date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.57,25.67,25.57,25.66,191500.0,11.7999,11.8461,11.7999,11.8415,191500.0
2005-01-03 09:35:00,25.66,25.67,25.58,25.61,64200.0,11.8415,11.8461,11.8045,11.8184,64200.0
2005-01-03 09:40:00,25.6,25.62,25.51,25.56,97700.0,11.8138,11.823,11.7722,11.7953,97700.0
2005-01-03 09:45:00,25.58,25.59,25.56,25.58,62700.0,11.8045,11.8092,11.7953,11.8045,62700.0
2005-01-03 09:50:00,25.58,25.6,25.51,25.54,91000.0,11.8045,11.8138,11.7722,11.7861,91000.0
2005-01-03 09:55:00,25.52,25.54,25.5,25.54,57900.0,11.7769,11.7861,11.7676,11.7861,57900.0
2005-01-03 10:00:00,25.53,25.54,25.46,25.46,83400.0,11.7815,11.7861,11.7492,11.7492,83400.0
2005-01-03 10:05:00,25.48,25.48,25.43,25.48,65700.0,11.7584,11.7584,11.7353,11.7584,65700.0
2005-01-03 10:10:00,25.48,25.53,25.47,25.53,77700.0,11.7584,11.7815,11.7538,11.7815,77700.0
2005-01-03 10:15:00,25.53,25.54,25.5,25.5,88700.0,11.7815,11.7861,11.7676,11.7676,88700.0
2005-01-03 10:20:00,25.49,25.51,25.44,25.46,76400.0,11.763,11.7722,11.7399,11.7492,76400.0
2005-01-03 10:25:00,25.45,25.48,25.43,25.45,125800.0,11.7446,11.7584,11.7353,11.7446,125800.0
2005-01-03 10:30:00,25.45,25.46,25.42,25.43,89600.0,11.7446,11.7492,11.7307,11.7353,89600.0
2005-01-03 10:35:00,25.43,25.45,25.42,25.44,83800.0,11.7353,11.7446,11.7307,11.7399,83800.0
2005-01-03 10:40:00,25.45,25.46,25.43,25.44,39000.0,11.7446,11.7492,11.7353,11.7399,39000.0
2005-01-03 10:45:00,25.44,25.45,25.43,25.43,83900.0,11.7399,11.7446,11.7353,11.7353,83900.0
2005-01-03 10:50:00,25.44,25.46,25.43,25.45,42800.0,11.7399,11.7492,11.7353,11.7446,42800.0
2005-01-03 10:55:00,25.46,25.47,25.44,25.47,36000.0,11.7492,11.7538,11.7399,11.7538,36000.0
2005-01-03 11:00:00,25.45,25.47,25.4,25.4,57700.0,11.7446,11.7538,11.7215,11.7215,57700.0
2005-01-03 11:05:00,25.4,25.41,25.37,25.37,38700.0,11.7215,11.7261,11.7076,11.7076,38700.0
2005-01-03 11:10:00,25.38,25.39,25.37,25.37,63000.0,11.7123,11.7169,11.7076,11.7076,63000.0
2005-01-03 11:15:00,25.37,25.39,25.36,25.38,69400.0,11.7076,11.7169,11.703,11.7123,69400.0
2005-01-03 11:20:00,25.4,25.43,25.38,25.41,171000.0,11.7215,11.7353,11.7123,11.7261,171000.0
2005-01-03 11:25:00,25.41,25.44,25.4,25.44,28700.0,11.7261,11.7399,11.7215,11.7399,28700.0
2005-01-03 11:30:00,25.44,25.45,25.43,25.45,31600.0,11.7399,11.7446,11.7353,11.7446,31600.0
2005-01-03 11:35:00,25.46,25.48,25.43,25.46,57900.0,11.7492,11.7584,11.7353,11.7492,57900.0
2005-01-03 11:40:00,25.45,25.48,25.43,25.48,23300.0,11.7446,11.7584,11.7353,11.7584,23300.0
2005-01-03 11:45:00,25.47,25.48,25.45,25.47,26100.0,11.7538,11.7584,11.7446,11.7538,26100.0
2005-01-03 11:50:00,25.47,25.47,25.44,25.45,123800.0,11.7538,11.7538,11.7399,11.7446,123800.0
2005-01-03 11:55:00,25.45,25.45,25.43,25.43,21400.0,11.7446,11.7446,11.7353,11.7353,21400.0
2005-01-03 12:00:00,25.43,25.44,25.39,25.4,68500.0,11.7353,11.7399,11.7169,11.7215,68500.0
2005-01-03 12:05:00,25.41,25.43,25.4,25.43,29200.0,11.7261,11.7353,11.7215,11.7353,29200.0
2005-01-03 12:10:00,25.43,25.44,25.42,25.44,26000.0,11.7353,11.7399,11.7307,11.7399,26000.0
2005-01-03 12:15:00,25.44,25.45,25.42,25.42,32100.0,11.7399,11.7446,11.7307,11.7307,32100.0
2005-01-03 12:20:00,25.42,25.43,25.4,25.42,22000.0,11.7307,11.7353,11.7215,11.7307,22000.0
2005-01-03 12:25:00,25.42,25.43,25.41,25.43,23900.0,11.7307,11.7353,11.7261,11.7353,23900.0
2005-01-03 12:30:00,25.43,25.44,25.41,25.42,23600.0,11.7353,11.7399,11.7261,11.7307,23600.0
2005-01-03 12:35:00,25.42,25.42,25.4,25.41,10000.0,11.7307,11.7307,11.7215,11.7261,10000.0
2005-01-03 12:40:00,25.41,25.43,25.4,25.41,22400.0,11.7261,11.7353,11.7215,11.7261,22400.0
2005-01-03 12:45:00,25.42,25.43,25.4,25.43,30700.0,11.7307,11.7353,11.7215,11.7353,30700.0
2005-01-03 12:50:00,25.42,25.45,25.39,25.44,53300.0,11.7307,11.7446,11.7169,11.7399,53300.0
2005-01-03 12:55:00,25.44,25.48,25.41,25.46,145200.0,11.7399,11.7584,11.7261,11.7492,145200.0
2005-01-03 13:00:00,25.47,25.48,25.45,25.45,38600.0,11.7538,11.7584,11.7446,11.7446,38600.0
2005-01-03 13:05:00,25.46,25.46,25.42,25.44,23700.0,11.7492,11.7492,11.7307,11.7399,23700.0
2005-01-03 13:10:00,25.44,25.46,25.43,25.45,18400.0,11.7399,11.7492,11.7353,11.7446,18400.0
2005-01-03 13:15:00,25.46,25.46,25.44,25.45,19300.0,11.7492,11.7492,11.7399,11.7446,19300.0
2005-01-03 13:20:00,25.45,25.47,25.45,25.45,45800.0,11.7446,11.7538,11.7446,11.7446,45800.0
2005-01-03 13:25:00,25.45,25.45,25.41,25.42,73400.0,11.7446,11.7446,11.7261,11.7307,73400.0
2005-01-03 13:30:00,25.41,25.44,25.4,25.44,22700.0,11.7261,11.7399,11.7215,11.7399,22700.0
2005-01-03 13:35:00,25.43,25.45,25.43,25.45,24100.0,11.7353,11.7446,11.7353,11.7446,24100.0
2005-01-03 13:40:00,25.45,25.47,25.44,25.45,34900.0,11.7446,11.7538,11.7399,11.7446,34900.0
2005-01-03 13:45:00,25.45,25.45,25.43,25.44,26100.0,11.7446,11.7446,11.7353,11.7399,26100.0
2005-01-03 13:50:00,25.44,25.46,25.44,25.45,14300.0,11.7399,11.7492,11.7399,11.7446,14300.0
2005-01-03 13:55:00,25.44,25.47,25.44,25.44,21200.0,11.7399,11.7538,11.7399,11.7399,21200.0
2005-01-03 14:00:00,25.43,25.45,25.4,25.42,48600.0,11.7353,11.7446,11.7215,11.7307,48600.0
2005-01-03 14:05:00,25.42,25.43,25.38,25.4,52900.0,11.7307,11.7353,11.7123,11.7215,52900.0
2005-01-03 14:10:00,25.39,25.42,25.37,25.42,55800.0,11.7169,11.7307,11.7076,11.7307,55800.0
2005-01-03 14:15:00,25.41,25.42,25.38,25.38,24400.0,11.7261,11.7307,11.7123,11.7123,24400.0
2005-01-03 14:20:00,25.39,25.4,25.38,25.39,21800.0,11.7169,11.7215,11.7123,11.7169,21800.0
2005-01-03 14:25:00,25.39,25.4,25.38,25.39,25700.0,11.7169,11.7215,11.7123,11.7169,25700.0
2005-01-03 14:30:00,25.38,25.41,25.38,25.4,30200.0,11.7123,11.7261,11.7123,11.7215,30200.0
2005-01-03 14:35:00,25.4,25.43,25.4,25.41,39100.0,11.7215,11.7353,11.7215,11.7261,39100.0
2005-01-03 14:40:00,25.4,25.41,25.37,25.39,32200.0,11.7215,11.7261,11.7076,11.7169,32200.0
2005-01-03 14:45:00,25.39,25.4,25.36,25.36,50800.0,11.7169,11.7215,11.703,11.703,50800.0
2005-01-03 14:50:00,25.37,25.38,25.36,25.38,29200.0,11.7076,11.7123,11.703,11.7123,29200.0
2005-01-03 14:55:00,25.37,25.37,25.35,25.36,44000.0,11.7076,11.7076,11.6984,11.703,44000.0
2005-01-03 15:00:00,25.36,25.37,25.35,25.36,26800.0,11.703,11.7076,11.6984,11.703,26800.0
2005-01-03 15:05:00,25.36,25.38,25.35,25.38,41600.0,11.703,11.7123,11.6984,11.7123,41600.0
2005-01-03 15:10:00,25.37,25.39,25.37,25.39,23200.0,11.7076,11.7169,11.7076,11.7169,23200.0
2005-01-03 15:15:00,25.38,25.39,25.36,25.36,66700.0,11.7123,11.7169,11.703,11.703,66700.0
2005-01-03 15:20:00,25.36,25.4,25.35,25.39,70500.0,11.703,11.7215,11.6984,11.7169,70500.0
2005-01-03 15:25:00,25.4,25.4,25.36,25.38,48000.0,11.7215,11.7215,11.703,11.7123,48000.0
2005-01-03 15:30:00,25.38,25.41,25.36,25.4,57300.0,11.7123,11.7261,11.703,11.7215,57300.0
2005-01-03 15:35:00,25.4,25.4,25.38,25.39,89400.0,11.7215,11.7215,11.7123,11.7169,89400.0
2005-01-03 15:40:00,25.39,25.43,25.38,25.4,81100.0,11.7169,11.7353,11.7123,11.7215,81100.0
2005-01-03 15:45:00,25.39,25.43,25.37,25.39,76200.0,11.7169,11.7353,11.7076,11.7169,76200.0
2005-01-03 15:50:00,25.4,25.42,25.38,25.39,122100.0,11.7215,11.7307,11.7123,11.7169,122100.0
2005-01-03 15:55:00,25.4,25.44,25.38,25.43,293900.0,11.7215,11.7399,11.7123,11.7353,293900.0
2005-01-04 09:30:00,25.6,25.61,25.4,25.58,214500.0,11.8138,11.8184,11.7215,11.8045,214500.0
2005-01-04 09:35:00,25.58,25.59,25.51,25.54,50400.0,11.8045,11.8092,11.7722,11.7861,50400.0
2005-01-04 09:40:00,25.52,25.53,25.43,25.43,136600.0,11.7769,11.7815,11.7353,11.7353,136600.0
2005-01-04 09:45:00,25.43,25.49,25.43,25.44,79400.0,11.7353,11.763,11.7353,11.7399,79400.0
2005-01-04 09:50:00,25.44,25.44,25.4,25.41,48100.0,11.7399,11.7399,11.7215,11.7261,48100.0
2005-01-04 09:55:00,25.42,25.42,25.34,25.35,99600.0,11.7307,11.7307,11.6938,11.6984,99600.0
2005-01-04 10:00:00,25.34,25.35,25.33,25.35,46400.0,11.6938,11.6984,11.6892,11.6984,46400.0
2005-01-04 10:05:00,25.35,25.36,25.32,25.32,87500.0,11.6984,11.703,11.6846,11.6846,87500.0
2005-01-04 10:10:00,25.32,25.33,25.29,25.3,74700.0,11.6846,11.6892,11.6707,11.6753,74700.0
2005-01-04 10:15:00,25.3,25.3,25.29,25.3,60700.0,11.6753,11.6753,11.6707,11.6753,60700.0
2005-01-04 10:20:00,25.3,25.3,25.26,25.27,59400.0,11.6753,11.6753,11.6569,11.6615,59400.0
2005-01-04 10:25:00,25.27,25.27,25.25,25.25,86400.0,11.6615,11.6615,11.6523,11.6523,86400.0
2005-01-04 10:30:00,25.25,25.26,25.22,25.23,81200.0,11.6523,11.6569,11.6384,11.643,81200.0
2005-01-04 10:35:00,25.22,25.24,25.22,25.23,81400.0,11.6384,11.6476,11.6384,11.643,81400.0
2005-01-04 10:40:00,25.23,25.24,25.21,25.21,80700.0,11.643,11.6476,11.6338,11.6338,80700.0
2005-01-04 10:45:00,25.21,25.23,25.21,25.22,90700.0,11.6338,11.643,11.6338,11.6384,90700.0
2005-01-04 10:50:00,25.21,25.22,25.21,25.21,61400.0,11.6338,11.6384,11.6338,11.6338,61400.0
2005-01-04 10:55:00,25.2,25.21,25.19,25.2,63600.0,11.6292,11.6338,11.6246,11.6292,63600.0
2005-01-04 11:00:00,25.2,25.2,25.19,25.2,48000.0,11.6292,11.6292,11.6246,11.6292,48000.0
2005-01-04 11:05:00,25.19,25.2,25.17,25.19,57400.0,11.6246,11.6292,11.6153,11.6246,57400.0
2005-01-04 11:10:00,25.19,25.2,25.17,25.19,68000.0,11.6246,11.6292,11.6153,11.6246,68000.0
2005-01-04 11:15:00,25.18,25.2,25.18,25.2,102700.0,11.62,11.6292,11.62,11.6292,102700.0
2005-01-04 11:20:00,25.19,25.24,25.18,25.22,79700.0,11.6246,11.6476,11.62,11.6384,79700.0
2005-01-04 11:25:00,25.22,25.33,25.22,25.25,143200.0,11.6384,11.6892,11.6384,11.6523,143200.0
2005-01-04 11:30:00,25.25,25.28,25.23,25.23,72900.0,11.6523,11.6661,11.643,11.643,72900.0
2005-01-04 11:35:00,25.24,25.26,25.22,25.25,45600.0,11.6476,11.6569,11.6384,11.6523,45600.0
2005-01-04 11:40:00,25.25,25.25,25.24,25.24,65500.0,11.6523,11.6523,11.6476,11.6476,65500.0
2005-01-04 11:45:00,25.24,25.25,25.22,25.23,28400.0,11.6476,11.6523,11.6384,11.643,28400.0
2005-01-04 11:50:00,25.22,25.25,25.22,25.23,30700.0,11.6384,11.6523,11.6384,11.643,30700.0
2005-01-04 11:55:00,25.24,25.25,25.22,25.23,68600.0,11.6476,11.6523,11.6384,11.643,68600.0
2005-01-04 12:00:00,25.22,25.23,25.2,25.21,48400.0,11.6384,11.643,11.6292,11.6338,48400.0
2005-01-04 12:05:00,25.2,25.22,25.18,25.19,44100.0,11.6292,11.6384,11.62,11.6246,44100.0
2005-01-04 12:10:00,25.18,25.19,25.14,25.16,58100.0,11.62,11.6246,11.6015,11.6107,58100.0
2005-01-04 12:15:00,25.15,25.17,25.12,25.15,72700.0,11.6061,11.6153,11.5923,11.6061,72700.0
2005-01-04 12:20:00,25.15,25.15,25.13,25.15,61200.0,11.6061,11.6061,11.5969,11.6061,61200.0
2005-01-04 12:25:00,25.15,25.16,25.13,25.15,35400.0,11.6061,11.6107,11.5969,11.6061,35400.0
2005-01-04 12:30:00,25.15,25.2,25.14,25.18,39400.0,11.6061,11.6292,11.6015,11.62,39400.0
2005-01-04 12:35:00,25.18,25.19,25.16,25.16,30700.0,11.62,11.6246,11.6107,11.6107,30700.0
2005-01-04 12:40:00,25.16,25.18,25.16,25.18,28400.0,11.6107,11.62,11.6107,11.62,28400.0
2005-01-04 12:45:00,25.18,25.23,25.18,25.2,26800.0,11.62,11.643,11.62,11.6292,26800.0
2005-01-04 12:50:00,25.2,25.22,25.18,25.19,47900.0,11.6292,11.6384,11.62,11.6246,47900.0
2005-01-04 12:55:00,25.2,25.2,25.17,25.17,40100.0,11.6292,11.6292,11.6153,11.6153,40100.0
2005-01-04 13:00:00,25.16,25.21,25.16,25.21,50100.0,11.6107,11.6338,11.6107,11.6338,50100.0
2005-01-04 13:05:00,25.21,25.23,25.19,25.19,37000.0,11.6338,11.643,11.6246,11.6246,37000.0
2005-01-04 13:10:00,25.2,25.22,25.19,25.2,17400.0,11.6292,11.6384,11.6246,11.6292,17400.0
2005-01-04 13:15:00,25.2,25.2,25.19,25.2,24800.0,11.6292,11.6292,11.6246,11.6292,24800.0
2005-01-04 13:20:00,25.19,25.2,25.18,25.19,24700.0,11.6246,11.6292,11.62,11.6246,24700.0
2005-01-04 13:25:00,25.19,25.2,25.17,25.2,41000.0,11.6246,11.6292,11.6153,11.6292,41000.0
2005-01-04 13:30:00,25.2,25.2,25.17,25.19,26600.0,11.6292,11.6292,11.6153,11.6246,26600.0
2005-01-04 13:35:00,25.18,25.2,25.17,25.19,39100.0,11.62,11.6292,11.6153,11.6246,39100.0
2005-01-04 13:40:00,25.18,25.21,25.18,25.2,24100.0,11.62,11.6338,11.62,11.6292,24100.0
2005-01-04 13:45:00,25.2,25.21,25.19,25.21,23300.0,11.6292,11.6338,11.6246,11.6338,23300.0
2005-01-04 13:50:00,25.2,25.22,25.19,25.22,60000.0,11.6292,11.6384,11.6246,11.6384,60000.0
2005-01-04 13:55:00,25.22,25.25,25.22,25.24,49100.0,11.6384,11.6523,11.6384,11.6476,49100.0
2005-01-04 14:00:00,25.24,25.25,25.19,25.2,54300.0,11.6476,11.6523,11.6246,11.6292,54300.0
2005-01-04 14:05:00,25.2,25.21,25.15,25.15,79000.0,11.6292,11.6338,11.6061,11.6061,79000.0
2005-01-04 14:10:00,25.15,25.16,25.14,25.14,48000.0,11.6061,11.6107,11.6015,11.6015,48000.0
2005-01-04 14:15:00,25.15,25.15,25.11,25.11,82200.0,11.6061,11.6061,11.5877,11.5877,82200.0
2005-01-04 14:20:00,25.12,25.12,25.06,25.08,83700.0,11.5923,11.5923,11.5646,11.5738,83700.0
2005-01-04 14:25:00,25.08,25.1,25.05,25.06,74600.0,11.5738,11.583,11.56,11.5646,74600.0
2005-01-04 14:30:00,25.05,25.08,25.05,25.07,68800.0,11.56,11.5738,11.56,11.5692,68800.0
2005-01-04 14:35:00,25.08,25.08,25.05,25.06,80000.0,11.5738,11.5738,11.56,11.5646,80000.0
2005-01-04 14:40:00,25.06,25.1,25.05,25.06,101100.0,11.5646,11.583,11.56,11.5646,101100.0
2005-01-04 14:45:00,25.06,25.07,25.01,25.05,115800.0,11.5646,11.5692,11.5415,11.56,115800.0
2005-01-04 14:50:00,25.05,25.06,25.03,25.06,81700.0,11.56,11.5646,11.5507,11.5646,81700.0
2005-01-04 14:55:00,25.05,25.08,25.04,25.06,54600.0,11.56,11.5738,11.5554,11.5646,54600.0
2005-01-04 15:00:00,25.07,25.07,25.02,25.03,167100.0,11.5692,11.5692,11.5461,11.5507,167100.0
2005-01-04 15:05:00,25.03,25.06,25.01,25.05,96200.0,11.5507,11.5646,11.5415,11.56,96200.0
2005-01-04 15:10:00,25.06,25.1,25.05,25.08,65100.0,11.5646,11.583,11.56,11.5738,65100.0
2005-01-04 15:15:00,25.07,25.08,25.05,25.06,70000.0,11.5692,11.5738,11.56,11.5646,70000.0
2005-01-04 15:20:00,25.06,25.06,25.04,25.06,62800.0,11.5646,11.5646,11.5554,11.5646,62800.0
2005-01-04 15:25:00,25.05,25.06,25.05,25.06,77900.0,11.56,11.5646,11.56,11.5646,77900.0
2005-01-04 15:30:00,25.06,25.12,25.04,25.12,73900.0,11.5646,11.5923,11.5554,11.5923,73900.0
2005-01-04 15:35:00,25.12,25.16,25.12,25.16,106100.0,11.5923,11.6107,11.5923,11.6107,106100.0
2005-01-04 15:40:00,25.16,25.2,25.15,25.2,80500.0,11.6107,11.6292,11.6061,11.6292,80500.0
2005-01-04 15:45:00,25.2,25.2,25.17,25.17,132300.0,11.6292,11.6292,11.6153,11.6153,132300.0
2005-01-04 15:50:00,25.18,25.18,25.16,25.17,91600.0,11.62,11.62,11.6107,11.6153,91600.0
2005-01-04 15:55:00,25.16,25.17,25.13,25.16,131400.0,11.6107,11.6153,11.5969,11.6107,131400.0
2005-01-05 09:30:00,25.0,25.0,24.99,25.0,220900.0,11.6672,11.6672,11.6625,11.6672,220900.0
2005-01-05 09:35:00,24.99,25.0,24.92,24.99,116500.0,11.6625,11.6672,11.6299,11.6625,116500.0
2005-01-05 09:40:00,24.99,25.02,24.9,24.9,88400.0,11.6625,11.6765,11.6205,11.6205,88400.0
2005-01-05 09:45:00,24.9,24.91,24.88,24.91,118600.0,11.6205,11.6252,11.6112,11.6252,118600.0
2005-01-05 09:50:00,24.9,24.94,24.89,24.9,93800.0,11.6205,11.6392,11.6159,11.6205,93800.0
2005-01-05 09:55:00,24.9,24.95,24.81,24.82,64500.0,11.6205,11.6439,11.5785,11.5832,64500.0
2005-01-05 10:00:00,24.82,24.84,24.81,24.82,55200.0,11.5832,11.5925,11.5785,11.5832,55200.0
2005-01-05 10:05:00,24.82,24.87,24.82,24.87,95700.0,11.5832,11.6065,11.5832,11.6065,95700.0
2005-01-05 10:10:00,24.83,24.87,24.83,24.83,62800.0,11.5879,11.6065,11.5879,11.5879,62800.0
2005-01-05 10:15:00,24.84,24.84,24.82,24.84,74900.0,11.5925,11.5925,11.5832,11.5925,74900.0
2005-01-05 10:20:00,24.83,24.84,24.81,24.82,27800.0,11.5879,11.5925,11.5785,11.5832,27800.0
2005-01-05 10:25:00,24.81,24.82,24.76,24.76,52700.0,11.5785,11.5832,11.5552,11.5552,52700.0
2005-01-05 10:30:00,24.76,24.77,24.74,24.77,165200.0,11.5552,11.5599,11.5459,11.5599,165200.0
2005-01-05 10:35:00,24.77,24.77,24.74,24.75,136200.0,11.5599,11.5599,11.5459,11.5505,136200.0
2005-01-05 10:40:00,24.75,24.76,24.74,24.76,71200.0,11.5505,11.5552,11.5459,11.5552,71200.0
2005-01-05 10:45:00,24.76,24.77,24.75,24.76,49800.0,11.5552,11.5599,11.5505,11.5552,49800.0
2005-01-05 10:50:00,24.75,24.78,24.75,24.77,46200.0,11.5505,11.5645,11.5505,11.5599,46200.0
2005-01-05 10:55:00,24.77,24.79,24.77,24.79,41500.0,11.5599,11.5692,11.5599,11.5692,41500.0
2005-01-05 11:00:00,24.78,24.8,24.77,24.78,57300.0,11.5645,11.5739,11.5599,11.5645,57300.0
2005-01-05 11:05:00,24.79,24.84,24.78,24.84,93500.0,11.5692,11.5925,11.5645,11.5925,93500.0
2005-01-05 11:10:00,24.84,24.84,24.81,24.84,310700.0,11.5925,11.5925,11.5785,11.5925,310700.0
2005-01-05 11:15:00,24.83,24.87,24.82,24.86,57100.0,11.5879,11.6065,11.5832,11.6019,57100.0
2005-01-05 11:20:00,24.87,24.88,24.86,24.88,59100.0,11.6065,11.6112,11.6019,11.6112,59100.0
2005-01-05 11:25:00,24.87,24.9,24.87,24.9,72000.0,11.6065,11.6205,11.6065,11.6205,72000.0
2005-01-05 11:30:00,24.9,24.91,24.85,24.9,50400.0,11.6205,11.6252,11.5972,11.6205,50400.0
2005-01-05 11:35:00,24.9,24.9,24.89,24.89,60400.0,11.6205,11.6205,11.6159,11.6159,60400.0
2005-01-05 11:40:00,24.89,24.9,24.86,24.88,33700.0,11.6159,11.6205,11.6019,11.6112,33700.0
2005-01-05 11:45:00,24.88,24.92,24.87,24.92,54600.0,11.6112,11.6299,11.6065,11.6299,54600.0
2005-01-05 11:50:00,24.92,24.93,24.91,24.92,28900.0,11.6299,11.6345,11.6252,11.6299,28900.0
2005-01-05 11:55:00,24.92,24.95,24.91,24.95,28300.0,11.6299,11.6439,11.6252,11.6439,28300.0
2005-01-05 12:00:00,24.95,24.95,24.9,24.91,32600.0,11.6439,11.6439,11.6205,11.6252,32600.0
2005-01-05 12:05:00,24.93,24.93,24.9,24.91,66000.0,11.6345,11.6345,11.6205,11.6252,66000.0
2005-01-05 12:10:00,24.93,24.94,24.9,24.9,78900.0,11.6345,11.6392,11.6205,11.6205,78900.0
2005-01-05 12:15:00,24.9,24.91,24.88,24.89,59200.0,11.6205,11.6252,11.6112,11.6159,59200.0
2005-01-05 12:20:00,24.89,24.96,24.88,24.94,88600.0,11.6159,11.6485,11.6112,11.6392,88600.0
2005-01-05 12:25:00,24.94,24.95,24.88,24.91,18800.0,11.6392,11.6439,11.6112,11.6252,18800.0
2005-01-05 12:30:00,24.9,24.91,24.9,24.9,20200.0,11.6205,11.6252,11.6205,11.6205,20200.0
2005-01-05 12:35:00,24.9,24.91,24.86,24.87,47000.0,11.6205,11.6252,11.6019,11.6065,47000.0
2005-01-05 12:40:00,24.86,24.9,24.86,24.9,35300.0,11.6019,11.6205,11.6019,11.6205,35300.0
2005-01-05 12:45:00,24.9,24.93,24.89,24.9,38100.0,11.6205,11.6345,11.6159,11.6205,38100.0
2005-01-05 12:50:00,24.9,24.94,24.89,24.92,61700.0,11.6205,11.6392,11.6159,11.6299,61700.0
2005-01-05 12:55:00,24.92,24.95,24.92,24.93,24800.0,11.6299,11.6439,11.6299,11.6345,24800.0
2005-01-05 13:00:00,24.93,24.97,24.92,24.97,39500.0,11.6345,11.6532,11.6299,11.6532,39500.0
2005-01-05 13:05:00,24.97,25.0,24.97,24.99,42900.0,11.6532,11.6672,11.6532,11.6625,42900.0
2005-01-05 13:10:00,24.99,24.99,24.97,24.98,20100.0,11.6625,11.6625,11.6532,11.6579,20100.0
2005-01-05 13:15:00,24.98,24.98,24.94,24.96,28200.0,11.6579,11.6579,11.6392,11.6485,28200.0
2005-01-05 13:20:00,24.96,24.97,24.95,24.97,49300.0,11.6485,11.6532,11.6439,11.6532,49300.0
2005-01-05 13:25:00,24.96,24.97,24.92,24.94,53800.0,11.6485,11.6532,11.6299,11.6392,53800.0
2005-01-05 13:30:00,24.94,24.96,24.92,24.95,45600.0,11.6392,11.6485,11.6299,11.6439,45600.0
2005-01-05 13:35:00,24.94,24.97,24.93,24.93,47600.0,11.6392,11.6532,11.6345,11.6345,47600.0
2005-01-05 13:40:00,24.94,24.95,24.91,24.91,38000.0,11.6392,11.6439,11.6252,11.6252,38000.0
2005-01-05 13:45:00,24.9,24.91,24.89,24.91,49200.0,11.6205,11.6252,11.6159,11.6252,49200.0
2005-01-05 13:50:00,24.9,24.93,24.9,24.91,46100.0,11.6205,11.6345,11.6205,11.6252,46100.0
2005-01-05 13:55:00,24.91,24.93,24.88,24.91,41400.0,11.6252,11.6345,11.6112,11.6252,41400.0
2005-01-05 14:00:00,24.9,24.91,24.88,24.89,54600.0,11.6205,11.6252,11.6112,11.6159,54600.0
2005-01-05 14:05:00,24.89,24.91,24.88,24.88,32300.0,11.6159,11.6252,11.6112,11.6112,32300.0
2005-01-05 14:10:00,24.88,24.89,24.87,24.88,49800.0,11.6112,11.6159,11.6065,11.6112,49800.0
2005-01-05 14:15:00,24.89,24.89,24.86,24.86,84400.0,11.6159,11.6159,11.6019,11.6019,84400.0
2005-01-05 14:20:00,24.86,24.87,24.84,24.85,40500.0,11.6019,11.6065,11.5925,11.5972,40500.0
2005-01-05 14:25:00,24.83,24.85,24.82,24.84,57200.0,11.5879,11.5972,11.5832,11.5925,57200.0
2005-01-05 14:30:00,24.84,24.86,24.83,24.86,98700.0,11.5925,11.6019,11.5879,11.6019,98700.0
2005-01-05 14:35:00,24.86,24.87,24.84,24.84,66600.0,11.6019,11.6065,11.5925,11.5925,66600.0
2005-01-05 14:40:00,24.84,24.85,24.83,24.84,79100.0,11.5925,11.5972,11.5879,11.5925,79100.0
2005-01-05 14:45:00,24.84,24.84,24.82,24.84,51000.0,11.5925,11.5925,11.5832,11.5925,51000.0
2005-01-05 14:50:00,24.84,24.86,24.82,24.85,41400.0,11.5925,11.6019,11.5832,11.5972,41400.0
2005-01-05 14:55:00,24.85,24.85,24.81,24.81,121400.0,11.5972,11.5972,11.5785,11.5785,121400.0
2005-01-05 15:00:00,24.82,24.82,24.8,24.81,58300.0,11.5832,11.5832,11.5739,11.5785,58300.0
2005-01-05 15:05:00,24.81,24.85,24.81,24.85,74800.0,11.5785,11.5972,11.5785,11.5972,74800.0
2005-01-05 15:10:00,24.85,24.9,24.84,24.9,88700.0,11.5972,11.6205,11.5925,11.6205,88700.0
2005-01-05 15:15:00,24.9,24.91,24.89,24.9,102100.0,11.6205,11.6252,11.6159,11.6205,102100.0
2005-01-05 15:20:00,24.89,24.93,24.89,24.89,119200.0,11.6159,11.6345,11.6159,11.6159,119200.0
2005-01-05 15:25:00,24.89,24.9,24.84,24.86,63500.0,11.6159,11.6205,11.5925,11.6019,63500.0
2005-01-05 15:30:00,24.86,24.87,24.83,24.86,79400.0,11.6019,11.6065,11.5879,11.6019,79400.0
2005-01-05 15:35:00,24.87,24.87,24.82,24.82,92700.0,11.6065,11.6065,11.5832,11.5832,92700.0
2005-01-05 15:40:00,24.83,24.84,24.8,24.81,51900.0,11.5879,11.5925,11.5739,11.5785,51900.0
2005-01-05 15:45:00,24.8,24.8,24.77,24.78,100500.0,11.5739,11.5739,11.5599,11.5645,100500.0
2005-01-05 15:50:00,24.78,24.79,24.78,24.79,70700.0,11.5645,11.5692,11.5645,11.5692,70700.0
2005-01-05 15:55:00,24.79,24.81,24.76,24.8,133200.0,11.5692,11.5785,11.5552,11.5739,133200.0
2005-01-06 09:30:00,24.77,24.85,24.77,24.85,127700.0,11.5599,11.5972,11.5599,11.5972,127700.0
2005-01-06 09:35:00,24.84,24.87,24.8,24.84,78900.0,11.5925,11.6065,11.5739,11.5925,78900.0
2005-01-06 09:40:00,24.84,24.84,24.8,24.81,35500.0,11.5925,11.5925,11.5739,11.5785,35500.0
2005-01-06 09:45:00,24.81,24.85,24.8,24.83,68700.0,11.5785,11.5972,11.5739,11.5879,68700.0
2005-01-06 09:50:00,24.82,24.83,24.8,24.8,67400.0,11.5832,11.5879,11.5739,11.5739,67400.0
2005-01-06 09:55:00,24.8,24.82,24.79,24.81,92800.0,11.5739,11.5832,11.5692,11.5785,92800.0
2005-01-06 10:00:00,24.81,24.81,24.77,24.78,32300.0,11.5785,11.5785,11.5599,11.5645,32300.0
2005-01-06 10:05:00,24.77,24.78,24.75,24.76,26600.0,11.5599,11.5645,11.5505,11.5552,26600.0
2005-01-06 10:10:00,24.76,24.77,24.75,24.77,45500.0,11.5552,11.5599,11.5505,11.5599,45500.0
2005-01-06 10:15:00,24.76,24.79,24.76,24.76,28200.0,11.5552,11.5692,11.5552,11.5552,28200.0
2005-01-06 10:20:00,24.76,24.79,24.75,24.79,51100.0,11.5552,11.5692,11.5505,11.5692,51100.0
2005-01-06 10:25:00,24.79,24.8,24.77,24.78,74100.0,11.5692,11.5739,11.5599,11.5645,74100.0
2005-01-06 10:30:00,24.77,24.8,24.77,24.78,24500.0,11.5599,11.5739,11.5599,11.5645,24500.0
2005-01-06 10:35:00,24.77,24.78,24.76,24.76,20000.0,11.5599,11.5645,11.5552,11.5552,20000.0
2005-01-06 10:40:00,24.76,24.77,24.75,24.76,28200.0,11.5552,11.5599,11.5505,11.5552,28200.0
2005-01-06 10:45:00,24.75,24.79,24.75,24.76,30400.0,11.5505,11.5692,11.5505,11.5552,30400.0
2005-01-06 10:50:00,24.76,24.76,24.73,24.74,71600.0,11.5552,11.5552,11.5412,11.5459,71600.0
2005-01-06 10:55:00,24.74,24.75,24.72,24.74,52700.0,11.5459,11.5505,11.5365,11.5459,52700.0
2005-01-06 11:00:00,24.73,24.76,24.73,24.75,66800.0,11.5412,11.5552,11.5412,11.5505,66800.0
2005-01-06 11:05:00,24.75,24.84,24.74,24.8,188900.0,11.5505,11.5925,11.5459,11.5739,188900.0
2005-01-06 11:10:00,24.81,24.81,24.77,24.79,63200.0,11.5785,11.5785,11.5599,11.5692,63200.0
2005-01-06 11:15:00,24.78,24.79,24.77,24.77,57500.0,11.5645,11.5692,11.5599,11.5599,57500.0
2005-01-06 11:20:00,24.79,24.85,24.79,24.83,55300.0,11.5692,11.5972,11.5692,11.5879,55300.0
2005-01-06 11:25:00,24.83,24.83,24.8,24.81,80200.0,11.5879,11.5879,11.5739,11.5785,80200.0
2005-01-06 11:30:00,24.81,24.87,24.81,24.85,103800.0,11.5785,11.6065,11.5785,11.5972,103800.0
2005-01-06 11:35:00,24.83,24.83,24.79,24.79,31600.0,11.5879,11.5879,11.5692,11.5692,31600.0
2005-01-06 11:40:00,24.8,24.8,24.78,24.79,48700.0,11.5739,11.5739,11.5645,11.5692,48700.0
2005-01-06 11:45:00,24.79,24.8,24.78,24.8,53600.0,11.5692,11.5739,11.5645,11.5739,53600.0
2005-01-06 11:50:00,24.8,24.8,24.78,24.78,40900.0,11.5739,11.5739,11.5645,11.5645,40900.0
2005-01-06 11:55:00,24.78,24.78,24.75,24.76,43200.0,11.5645,11.5645,11.5505,11.5552,43200.0
2005-01-06 12:00:00,24.76,24.76,24.74,24.76,49200.0,11.5552,11.5552,11.5459,11.5552,49200.0
2005-01-06 12:05:00,24.77,24.78,24.76,24.77,22500.0,11.5599,11.5645,11.5552,11.5599,22500.0
2005-01-06 12:10:00,24.77,24.77,24.73,24.76,60300.0,11.5599,11.5599,11.5412,11.5552,60300.0
2005-01-06 12:15:00,24.77,24.77,24.75,24.75,53300.0,11.5599,11.5599,11.5505,11.5505,53300.0
2005-01-06 12:20:00,24.76,24.77,24.74,24.74,19600.0,11.5552,11.5599,11.5459,11.5459,19600.0
2005-01-06 12:25:00,24.74,24.75,24.73,24.73,34500.0,11.5459,11.5505,11.5412,11.5412,34500.0
2005-01-06 12:30:00,24.73,24.75,24.73,24.74,14300.0,11.5412,11.5505,11.5412,11.5459,14300.0
2005-01-06 12:35:00,24.74,24.75,24.73,24.74,22400.0,11.5459,11.5505,11.5412,11.5459,22400.0
2005-01-06 12:40:00,24.74,24.76,24.73,24.75,22700.0,11.5459,11.5552,11.5412,11.5505,22700.0
2005-01-06 12:45:00,24.74,24.75,24.74,24.75,13500.0,11.5459,11.5505,11.5459,11.5505,13500.0
2005-01-06 12:50:00,24.75,24.75,24.73,24.73,18000.0,11.5505,11.5505,11.5412,11.5412,18000.0
2005-01-06 12:55:00,24.75,24.75,24.72,24.72,52000.0,11.5505,11.5505,11.5365,11.5365,52000.0
2005-01-06 13:00:00,24.72,24.75,24.72,24.74,36100.0,11.5365,11.5505,11.5365,11.5459,36100.0
2005-01-06 13:05:00,24.73,24.74,24.71,24.72,27300.0,11.5412,11.5459,11.5319,11.5365,27300.0
2005-01-06 13:10:00,24.73,24.73,24.71,24.73,58000.0,11.5412,11.5412,11.5319,11.5412,58000.0
2005-01-06 13:15:00,24.73,24.74,24.71,24.72,29700.0,11.5412,11.5459,11.5319,11.5365,29700.0
2005-01-06 13:20:00,24.72,24.78,24.72,24.78,47700.0,11.5365,11.5645,11.5365,11.5645,47700.0
2005-01-06 13:25:00,24.78,24.78,24.76,24.77,37200.0,11.5645,11.5645,11.5552,11.5599,37200.0
2005-01-06 13:30:00,24.78,24.78,24.76,24.77,39300.0,11.5645,11.5645,11.5552,11.5599,39300.0
2005-01-06 13:35:00,24.76,24.79,24.76,24.78,33900.0,11.5552,11.5692,11.5552,11.5645,33900.0
2005-01-06 13:40:00,24.77,24.79,24.76,24.78,24800.0,11.5599,11.5692,11.5552,11.5645,24800.0
2005-01-06 13:45:00,24.77,24.8,24.75,24.79,34000.0,11.5599,11.5739,11.5505,11.5692,34000.0
2005-01-06 13:50:00,24.8,24.8,24.79,24.8,36100.0,11.5739,11.5739,11.5692,11.5739,36100.0
2005-01-06 13:55:00,24.8,24.8,24.78,24.78,40300.0,11.5739,11.5739,11.5645,11.5645,40300.0
2005-01-06 14:00:00,24.78,24.8,24.78,24.8,55800.0,11.5645,11.5739,11.5645,11.5739,55800.0
2005-01-06 14:05:00,24.79,24.83,24.79,24.82,37500.0,11.5692,11.5879,11.5692,11.5832,37500.0
2005-01-06 14:10:00,24.82,24.83,24.79,24.82,44100.0,11.5832,11.5879,11.5692,11.5832,44100.0
2005-01-06 14:15:00,24.82,24.84,24.8,24.84,22600.0,11.5832,11.5925,11.5739,11.5925,22600.0
2005-01-06 14:20:00,24.84,24.85,24.79,24.82,72400.0,11.5925,11.5972,11.5692,11.5832,72400.0
2005-01-06 14:25:00,24.81,24.81,24.79,24.8,43900.0,11.5785,11.5785,11.5692,11.5739,43900.0
2005-01-06 14:30:00,24.8,24.8,24.77,24.78,47400.0,11.5739,11.5739,11.5599,11.5645,47400.0
2005-01-06 14:35:00,24.79,24.79,24.75,24.77,59000.0,11.5692,11.5692,11.5505,11.5599,59000.0
2005-01-06 14:40:00,24.76,24.77,24.76,24.77,29500.0,11.5552,11.5599,11.5552,11.5599,29500.0
2005-01-06 14:45:00,24.77,24.77,24.76,24.77,33000.0,11.5599,11.5599,11.5552,11.5599,33000.0
2005-01-06 14:50:00,24.77,24.77,24.75,24.76,36000.0,11.5599,11.5599,11.5505,11.5552,36000.0
2005-01-06 14:55:00,24.76,24.77,24.74,24.75,46900.0,11.5552,11.5599,11.5459,11.5505,46900.0
2005-01-06 15:00:00,24.74,24.75,24.72,24.73,74600.0,11.5459,11.5505,11.5365,11.5412,74600.0
2005-01-06 15:05:00,24.74,24.75,24.7,24.74,51200.0,11.5459,11.5505,11.5272,11.5459,51200.0
2005-01-06 15:10:00,24.75,24.77,24.74,24.77,47800.0,11.5505,11.5599,11.5459,11.5599,47800.0
2005-01-06 15:15:00,24.77,24.79,24.76,24.76,103900.0,11.5599,11.5692,11.5552,11.5552,103900.0
2005-01-06 15:20:00,24.76,24.77,24.72,24.75,50900.0,11.5552,11.5599,11.5365,11.5505,50900.0
2005-01-06 15:25:00,24.75,24.77,24.74,24.76,62800.0,11.5505,11.5599,11.5459,11.5552,62800.0
2005-01-06 15:30:00,24.75,24.77,24.75,24.77,57200.0,11.5505,11.5599,11.5505,11.5599,57200.0
2005-01-06 15:35:00,24.77,24.78,24.76,24.78,39200.0,11.5599,11.5645,11.5552,11.5645,39200.0
2005-01-06 15:40:00,24.77,24.79,24.74,24.74,79000.0,11.5599,11.5692,11.5459,11.5459,79000.0
2005-01-06 15:45:00,24.75,24.75,24.74,24.75,50300.0,11.5505,11.5505,11.5459,11.5505,50300.0
2005-01-06 15:50:00,24.75,24.75,24.74,24.75,91300.0,11.5505,11.5505,11.5459,11.5505,91300.0
2005-01-06 15:55:00,24.74,24.75,24.74,24.74,72200.0,11.5459,11.5505,11.5459,11.5459,72200.0
2005-01-07 09:30:00,24.75,24.78,24.74,24.75,134200.0,11.5505,11.5645,11.5459,11.5505,134200.0
2005-01-07 09:35:00,24.75,24.75,24.71,24.73,54600.0,11.5505,11.5505,11.5319,11.5412,54600.0
2005-01-07 09:40:00,24.71,24.74,24.7,24.72,74400.0,11.5319,11.5459,11.5272,11.5365,74400.0
2005-01-07 09:45:00,24.72,24.75,24.71,24.74,50300.0,11.5365,11.5505,11.5319,11.5459,50300.0
2005-01-07 09:50:00,24.74,24.75,24.7,24.74,95100.0,11.5459,11.5505,11.5272,11.5459,95100.0
2005-01-07 09:55:00,24.73,24.75,24.7,24.73,68600.0,11.5412,11.5505,11.5272,11.5412,68600.0
2005-01-07 10:00:00,24.73,24.75,24.7,24.75,84900.0,11.5412,11.5505,11.5272,11.5505,84900.0
2005-01-07 10:05:00,24.75,24.75,24.7,24.7,59300.0,11.5505,11.5505,11.5272,11.5272,59300.0
2005-01-07 10:10:00,24.7,24.72,24.69,24.7,111900.0,11.5272,11.5365,11.5225,11.5272,111900.0
2005-01-07 10:15:00,24.66,24.71,24.66,24.69,45600.0,11.5085,11.5319,11.5085,11.5225,45600.0
2005-01-07 10:20:00,24.69,24.7,24.65,24.67,54200.0,11.5225,11.5272,11.5039,11.5132,54200.0
2005-01-07 10:25:00,24.67,24.69,24.62,24.63,69300.0,11.5132,11.5225,11.4899,11.4945,69300.0
2005-01-07 10:30:00,24.64,24.66,24.63,24.65,75500.0,11.4992,11.5085,11.4945,11.5039,75500.0
2005-01-07 10:35:00,24.65,24.68,24.62,24.62,82600.0,11.5039,11.5179,11.4899,11.4899,82600.0
2005-01-07 10:40:00,24.62,24.63,24.58,24.59,50800.0,11.4899,11.4945,11.4712,11.4759,50800.0
2005-01-07 10:45:00,24.6,24.63,24.6,24.62,35700.0,11.4805,11.4945,11.4805,11.4899,35700.0
2005-01-07 10:50:00,24.62,24.63,24.6,24.63,40200.0,11.4899,11.4945,11.4805,11.4945,40200.0
2005-01-07 10:55:00,24.63,24.73,24.62,24.68,213700.0,11.4945,11.5412,11.4899,11.5179,213700.0
2005-01-07 11:00:00,24.68,24.69,24.66,24.68,68600.0,11.5179,11.5225,11.5085,11.5179,68600.0
2005-01-07 11:05:00,24.68,24.7,24.67,24.67,35900.0,11.5179,11.5272,11.5132,11.5132,35900.0
2005-01-07 11:10:00,24.66,24.7,24.66,24.68,38900.0,11.5085,11.5272,11.5085,11.5179,38900.0
2005-01-07 11:15:00,24.68,24.7,24.67,24.67,21600.0,11.5179,11.5272,11.5132,11.5132,21600.0
2005-01-07 11:20:00,24.67,24.7,24.65,24.69,29500.0,11.5132,11.5272,11.5039,11.5225,29500.0
2005-01-07 11:25:00,24.7,24.74,24.69,24.73,39900.0,11.5272,11.5459,11.5225,11.5412,39900.0
2005-01-07 11:30:00,24.72,24.74,24.71,24.72,34900.0,11.5365,11.5459,11.5319,11.5365,34900.0
2005-01-07 11:35:00,24.72,24.72,24.67,24.71,42100.0,11.5365,11.5365,11.5132,11.5319,42100.0
2005-01-07 11:40:00,24.71,24.73,24.69,24.71,67100.0,11.5319,11.5412,11.5225,11.5319,67100.0
2005-01-07 11:45:00,24.71,24.72,24.7,24.7,59900.0,11.5319,11.5365,11.5272,11.5272,59900.0
2005-01-07 11:50:00,24.7,24.7,24.65,24.65,75300.0,11.5272,11.5272,11.5039,11.5039,75300.0
2005-01-07 11:55:00,24.65,24.69,24.65,24.68,50400.0,11.5039,11.5225,11.5039,11.5179,50400.0
2005-01-07 12:00:00,24.68,24.73,24.67,24.71,142500.0,11.5179,11.5412,11.5132,11.5319,142500.0
2005-01-07 12:05:00,24.7,24.71,24.7,24.71,37700.0,11.5272,11.5319,11.5272,11.5319,37700.0
2005-01-07 12:10:00,24.71,24.73,24.7,24.71,61000.0,11.5319,11.5412,11.5272,11.5319,61000.0
2005-01-07 12:15:00,24.72,24.74,24.69,24.7,44100.0,11.5365,11.5459,11.5225,11.5272,44100.0
2005-01-07 12:20:00,24.7,24.71,24.68,24.7,107700.0,11.5272,11.5319,11.5179,11.5272,107700.0
2005-01-07 12:25:00,24.71,24.75,24.7,24.75,93200.0,11.5319,11.5505,11.5272,11.5505,93200.0
2005-01-07 12:30:00,24.75,24.75,24.74,24.74,57300.0,11.5505,11.5505,11.5459,11.5459,57300.0
2005-01-07 12:35:00,24.75,24.76,24.73,24.74,124700.0,11.5505,11.5552,11.5412,11.5459,124700.0
2005-01-07 12:40:00,24.73,24.76,24.71,24.73,276300.0,11.5412,11.5552,11.5319,11.5412,276300.0
2005-01-07 12:45:00,24.73,24.78,24.73,24.77,388100.0,11.5412,11.5645,11.5412,11.5599,388100.0
2005-01-07 12:50:00,24.77,24.78,24.74,24.76,48600.0,11.5599,11.5645,11.5459,11.5552,48600.0
2005-01-07 12:55:00,24.76,24.77,24.74,24.76,26200.0,11.5552,11.5599,11.5459,11.5552,26200.0
2005-01-07 13:00:00,24.76,24.79,24.75,24.78,29300.0,11.5552,11.5692,11.5505,11.5645,29300.0
2005-01-07 13:05:00,24.78,24.79,24.77,24.78,16300.0,11.5645,11.5692,11.5599,11.5645,16300.0
2005-01-07 13:10:00,24.77,24.78,24.73,24.77,85800.0,11.5599,11.5645,11.5412,11.5599,85800.0
2005-01-07 13:15:00,24.77,24.78,24.77,24.77,24400.0,11.5599,11.5645,11.5599,11.5599,24400.0
2005-01-07 13:20:00,24.77,24.78,24.77,24.77,14300.0,11.5599,11.5645,11.5599,11.5599,14300.0
2005-01-07 13:25:00,24.77,24.8,24.77,24.79,34300.0,11.5599,11.5739,11.5599,11.5692,34300.0
2005-01-07 13:30:00,24.78,24.8,24.77,24.8,51900.0,11.5645,11.5739,11.5599,11.5739,51900.0
2005-01-07 13:35:00,24.81,24.82,24.78,24.78,18700.0,11.5785,11.5832,11.5645,11.5645,18700.0
2005-01-07 13:40:00,24.79,24.8,24.77,24.78,93300.0,11.5692,11.5739,11.5599,11.5645,93300.0
2005-01-07 13:45:00,24.79,24.8,24.77,24.78,20300.0,11.5692,11.5739,11.5599,11.5645,20300.0
2005-01-07 13:50:00,24.79,24.79,24.76,24.77,109700.0,11.5692,11.5692,11.5552,11.5599,109700.0
2005-01-07 13:55:00,24.79,24.79,24.76,24.76,9700.0,11.5692,11.5692,11.5552,11.5552,9700.0
2005-01-07 14:00:00,24.77,24.8,24.77,24.79,57800.0,11.5599,11.5739,11.5599,11.5692,57800.0
2005-01-07 14:05:00,24.79,24.81,24.79,24.8,33300.0,11.5692,11.5785,11.5692,11.5739,33300.0
2005-01-07 14:10:00,24.79,24.8,24.77,24.77,49000.0,11.5692,11.5739,11.5599,11.5599,49000.0
2005-01-07 14:15:00,24.79,24.82,24.79,24.8,45900.0,11.5692,11.5832,11.5692,11.5739,45900.0
2005-01-07 14:20:00,24.81,24.81,24.77,24.8,305400.0,11.5785,11.5785,11.5599,11.5739,305400.0
2005-01-07 14:25:00,24.8,24.89,24.79,24.87,66000.0,11.5739,11.6159,11.5692,11.6065,66000.0
2005-01-07 14:30:00,24.86,24.87,24.85,24.86,46100.0,11.6019,11.6065,11.5972,11.6019,46100.0
2005-01-07 14:35:00,24.86,24.86,24.8,24.81,40500.0,11.6019,11.6019,11.5739,11.5785,40500.0
2005-01-07 14:40:00,24.8,24.83,24.8,24.81,58600.0,11.5739,11.5879,11.5739,11.5785,58600.0
2005-01-07 14:45:00,24.81,24.82,24.8,24.81,85100.0,11.5785,11.5832,11.5739,11.5785,85100.0
2005-01-07 14:50:00,24.8,24.83,24.8,24.82,36200.0,11.5739,11.5879,11.5739,11.5832,36200.0
2005-01-07 14:55:00,24.82,24.83,24.77,24.78,66500.0,11.5832,11.5879,11.5599,11.5645,66500.0
2005-01-07 15:00:00,24.78,24.8,24.77,24.78,161400.0,11.5645,11.5739,11.5599,11.5645,161400.0
2005-01-07 15:05:00,24.77,24.79,24.75,24.75,30800.0,11.5599,11.5692,11.5505,11.5505,30800.0
2005-01-07 15:10:00,24.74,24.77,24.73,24.76,29100.0,11.5459,11.5599,11.5412,11.5552,29100.0
2005-01-07 15:15:00,24.76,24.77,24.75,24.76,33500.0,11.5552,11.5599,11.5505,11.5552,33500.0
2005-01-07 15:20:00,24.76,24.77,24.75,24.76,30300.0,11.5552,11.5599,11.5505,11.5552,30300.0
2005-01-07 15:25:00,24.75,24.76,24.73,24.73,48100.0,11.5505,11.5552,11.5412,11.5412,48100.0
2005-01-07 15:30:00,24.73,24.77,24.73,24.77,59300.0,11.5412,11.5599,11.5412,11.5599,59300.0
2005-01-07 15:35:00,24.77,24.78,24.75,24.77,58100.0,11.5599,11.5645,11.5505,11.5599,58100.0
2005-01-07 15:40:00,24.78,24.8,24.77,24.78,45200.0,11.5645,11.5739,11.5599,11.5645,45200.0
2005-01-07 15:45:00,24.79,24.79,24.75,24.76,163100.0,11.5692,11.5692,11.5505,11.5552,163100.0
2005-01-07 15:50:00,24.76,24.77,24.73,24.73,79600.0,11.5552,11.5599,11.5412,11.5412,79600.0
2005-01-07 15:55:00,24.73,24.74,24.71,24.73,120500.0,11.5412,11.5459,11.5319,11.5412,120500.0
2005-01-10 09:30:00,24.61,24.61,24.6,24.61,164400.0,11.4852,11.4852,11.4805,11.4852,164400.0
2005-01-10 09:35:00,24.61,24.67,24.6,24.63,76900.0,11.4852,11.5132,11.4805,11.4945,76900.0
2005-01-10 09:40:00,24.63,24.68,24.6,24.68,106500.0,11.4945,11.5179,11.4805,11.5179,106500.0
2005-01-10 09:45:00,24.66,24.7,24.6,24.61,47200.0,11.5085,11.5272,11.4805,11.4852,47200.0
2005-01-10 09:50:00,24.61,24.61,24.55,24.6,64500.0,11.4852,11.4852,11.4572,11.4805,64500.0
2005-01-10 09:55:00,24.61,24.65,24.57,24.57,42800.0,11.4852,11.5039,11.4665,11.4665,42800.0
2005-01-10 10:00:00,24.56,24.59,24.53,24.53,65000.0,11.4619,11.4759,11.4479,11.4479,65000.0
2005-01-10 10:05:00,24.54,24.6,24.53,24.56,35500.0,11.4525,11.4805,11.4479,11.4619,35500.0
2005-01-10 10:10:00,24.56,24.57,24.52,24.52,42400.0,11.4619,11.4665,11.4432,11.4432,42400.0
2005-01-10 10:15:00,24.52,24.65,24.52,24.63,80300.0,11.4432,11.5039,11.4432,11.4945,80300.0
2005-01-10 10:20:00,24.65,24.68,24.64,24.66,25700.0,11.5039,11.5179,11.4992,11.5085,25700.0
2005-01-10 10:25:00,24.66,24.73,24.64,24.73,488000.0,11.5085,11.5412,11.4992,11.5412,488000.0
2005-01-10 10:30:00,24.73,24.74,24.72,24.73,113400.0,11.5412,11.5459,11.5365,11.5412,113400.0
2005-01-10 10:35:00,24.73,24.73,24.69,24.7,146500.0,11.5412,11.5412,11.5225,11.5272,146500.0
2005-01-10 10:40:00,24.69,24.74,24.69,24.73,51600.0,11.5225,11.5459,11.5225,11.5412,51600.0
2005-01-10 10:45:00,24.73,24.74,24.71,24.73,41600.0,11.5412,11.5459,11.5319,11.5412,41600.0
2005-01-10 10:50:00,24.72,24.74,24.71,24.74,44500.0,11.5365,11.5459,11.5319,11.5459,44500.0
2005-01-10 10:55:00,24.74,24.74,24.72,24.73,37600.0,11.5459,11.5459,11.5365,11.5412,37600.0
2005-01-10 11:00:00,24.73,24.73,24.71,24.73,18800.0,11.5412,11.5412,11.5319,11.5412,18800.0
2005-01-10 11:05:00,24.72,24.74,24.7,24.71,78300.0,11.5365,11.5459,11.5272,11.5319,78300.0
2005-01-10 11:10:00,24.72,24.74,24.7,24.71,49100.0,11.5365,11.5459,11.5272,11.5319,49100.0
2005-01-10 11:15:00,24.71,24.76,24.71,24.76,81300.0,11.5319,11.5552,11.5319,11.5552,81300.0
2005-01-10 11:20:00,24.75,24.76,24.73,24.73,67200.0,11.5505,11.5552,11.5412,11.5412,67200.0
2005-01-10 11:25:00,24.73,24.81,24.73,24.81,54500.0,11.5412,11.5785,11.5412,11.5785,54500.0
2005-01-10 11:30:00,24.82,24.83,24.79,24.79,51400.0,11.5832,11.5879,11.5692,11.5692,51400.0
2005-01-10 11:35:00,24.79,24.81,24.73,24.73,51300.0,11.5692,11.5785,11.5412,11.5412,51300.0
2005-01-10 11:40:00,24.73,24.73,24.71,24.72,37800.0,11.5412,11.5412,11.5319,11.5365,37800.0
2005-01-10 11:45:00,24.71,24.78,24.71,24.77,172200.0,11.5319,11.5645,11.5319,11.5599,172200.0
2005-01-10 11:50:00,24.77,24.81,24.76,24.81,34900.0,11.5599,11.5785,11.5552,11.5785,34900.0
2005-01-10 11:55:00,24.81,24.86,24.81,24.86,55500.0,11.5785,11.6019,11.5785,11.6019,55500.0
2005-01-10 12:00:00,24.85,24.94,24.85,24.92,60700.0,11.5972,11.6392,11.5972,11.6299,60700.0
2005-01-10 12:05:00,24.93,24.93,24.91,24.91,50100.0,11.6345,11.6345,11.6252,11.6252,50100.0
2005-01-10 12:10:00,24.91,24.91,24.87,24.88,64900.0,11.6252,11.6252,11.6065,11.6112,64900.0
2005-01-10 12:15:00,24.88,24.9,24.86,24.89,50800.0,11.6112,11.6205,11.6019,11.6159,50800.0
2005-01-10 12:20:00,24.9,24.95,24.89,24.93,46100.0,11.6205,11.6439,11.6159,11.6345,46100.0
2005-01-10 12:25:00,24.93,24.97,24.93,24.97,89700.0,11.6345,11.6532,11.6345,11.6532,89700.0
2005-01-10 12:30:00,24.97,25.0,24.96,25.0,82300.0,11.6532,11.6672,11.6485,11.6672,82300.0
2005-01-10 12:35:00,24.99,25.0,24.98,24.99,167300.0,11.6625,11.6672,11.6579,11.6625,167300.0
2005-01-10 12:40:00,25.0,25.01,24.98,25.0,169500.0,11.6672,11.6719,11.6579,11.6672,169500.0
2005-01-10 12:45:00,25.0,25.0,24.98,25.0,60600.0,11.6672,11.6672,11.6579,11.6672,60600.0
2005-01-10 12:50:00,24.99,25.02,24.99,25.02,60200.0,11.6625,11.6765,11.6625,11.6765,60200.0
2005-01-10 12:55:00,25.03,25.03,25.01,25.03,37500.0,11.6812,11.6812,11.6719,11.6812,37500.0
2005-01-10 13:00:00,25.02,25.04,25.02,25.02,75000.0,11.6765,11.6859,11.6765,11.6765,75000.0
2005-01-10 13:05:00,25.01,25.02,25.01,25.01,31200.0,11.6719,11.6765,11.6719,11.6719,31200.0
2005-01-10 13:10:00,25.01,25.02,25.0,25.01,34900.0,11.6719,11.6765,11.6672,11.6719,34900.0
2005-01-10 13:15:00,25.02,25.05,25.01,25.03,38600.0,11.6765,11.6905,11.6719,11.6812,38600.0
2005-01-10 13:20:00,25.03,25.04,25.02,25.04,33500.0,11.6812,11.6859,11.6765,11.6859,33500.0
2005-01-10 13:25:00,25.04,25.05,25.02,25.02,28700.0,11.6859,11.6905,11.6765,11.6765,28700.0
2005-01-10 13:30:00,25.02,25.02,25.0,25.0,33500.0,11.6765,11.6765,11.6672,11.6672,33500.0
2005-01-10 13:35:00,25.0,25.01,24.99,24.99,26100.0,11.6672,11.6719,11.6625,11.6625,26100.0
2005-01-10 13:40:00,24.99,25.0,24.99,25.0,33700.0,11.6625,11.6672,11.6625,11.6672,33700.0
2005-01-10 13:45:00,24.99,25.0,24.99,24.99,26200.0,11.6625,11.6672,11.6625,11.6625,26200.0
2005-01-10 13:50:00,24.99,25.0,24.98,24.99,90900.0,11.6625,11.6672,11.6579,11.6625,90900.0
2005-01-10 13:55:00,24.98,24.98,24.94,24.95,44700.0,11.6579,11.6579,11.6392,11.6439,44700.0
2005-01-10 14:00:00,24.95,24.95,24.91,24.92,52100.0,11.6439,11.6439,11.6252,11.6299,52100.0
2005-01-10 14:05:00,24.91,24.94,24.91,24.92,35800.0,11.6252,11.6392,11.6252,11.6299,35800.0
2005-01-10 14:10:00,24.92,24.94,24.9,24.93,44900.0,11.6299,11.6392,11.6205,11.6345,44900.0
2005-01-10 14:15:00,24.92,24.95,24.9,24.93,36200.0,11.6299,11.6439,11.6205,11.6345,36200.0
2005-01-10 14:20:00,24.93,24.97,24.92,24.97,67400.0,11.6345,11.6532,11.6299,11.6532,67400.0
2005-01-10 14:25:00,24.97,24.99,24.96,24.97,51900.0,11.6532,11.6625,11.6485,11.6532,51900.0
2005-01-10 14:30:00,24.96,24.97,24.95,24.95,56600.0,11.6485,11.6532,11.6439,11.6439,56600.0
2005-01-10 14:35:00,24.96,24.97,24.92,24.92,56200.0,11.6485,11.6532,11.6299,11.6299,56200.0
2005-01-10 14:40:00,24.93,24.95,24.91,24.93,43100.0,11.6345,11.6439,11.6252,11.6345,43100.0
2005-01-10 14:45:00,24.94,24.95,24.91,24.95,42600.0,11.6392,11.6439,11.6252,11.6439,42600.0
2005-01-10 14:50:00,24.94,24.95,24.92,24.94,31500.0,11.6392,11.6439,11.6299,11.6392,31500.0
2005-01-10 14:55:00,24.94,24.94,24.9,24.91,29900.0,11.6392,11.6392,11.6205,11.6252,29900.0
2005-01-10 15:00:00,24.9,24.93,24.9,24.91,57600.0,11.6205,11.6345,11.6205,11.6252,57600.0
2005-01-10 15:05:00,24.92,24.95,24.9,24.95,44500.0,11.6299,11.6439,11.6205,11.6439,44500.0
2005-01-10 15:10:00,24.95,24.97,24.92,24.95,65000.0,11.6439,11.6532,11.6299,11.6439,65000.0
2005-01-10 15:15:00,24.95,24.96,24.9,24.91,135000.0,11.6439,11.6485,11.6205,11.6252,135000.0
2005-01-10 15:20:00,24.91,24.91,24.85,24.86,79500.0,11.6252,11.6252,11.5972,11.6019,79500.0
2005-01-10 15:25:00,24.87,24.9,24.86,24.88,55600.0,11.6065,11.6205,11.6019,11.6112,55600.0
2005-01-10 15:30:00,24.88,24.89,24.77,24.82,97500.0,11.6112,11.6159,11.5599,11.5832,97500.0
2005-01-10 15:35:00,24.82,24.87,24.82,24.87,43300.0,11.5832,11.6065,11.5832,11.6065,43300.0
2005-01-10 15:40:00,24.86,24.95,24.86,24.93,119700.0,11.6019,11.6439,11.6019,11.6345,119700.0
2005-01-10 15:45:00,24.94,24.94,24.9,24.92,74500.0,11.6392,11.6392,11.6205,11.6299,74500.0
2005-01-10 15:50:00,24.91,24.95,24.91,24.95,82300.0,11.6252,11.6439,11.6252,11.6439,82300.0
2005-01-10 15:55:00,24.95,24.99,24.94,24.97,144900.0,11.6439,11.6625,11.6392,11.6532,144900.0
2005-01-11 09:30:00,24.77,24.84,24.77,24.83,156200.0,11.5599,11.5925,11.5599,11.5879,156200.0
2005-01-11 09:35:00,24.83,24.84,24.79,24.84,35800.0,11.5879,11.5925,11.5692,11.5925,35800.0
2005-01-11 09:40:00,24.84,24.86,24.77,24.77,26900.0,11.5925,11.6019,11.5599,11.5599,26900.0
2005-01-11 09:45:00,24.77,24.77,24.7,24.73,75900.0,11.5599,11.5599,11.5272,11.5412,75900.0
2005-01-11 09:50:00,24.72,24.72,24.69,24.72,55400.0,11.5365,11.5365,11.5225,11.5365,55400.0
2005-01-11 09:55:00,24.71,24.75,24.7,24.74,39300.0,11.5319,11.5505,11.5272,11.5459,39300.0
2005-01-11 10:00:00,24.73,24.76,24.7,24.72,121000.0,11.5412,11.5552,11.5272,11.5365,121000.0
2005-01-11 10:05:00,24.71,24.75,24.71,24.74,66200.0,11.5319,11.5505,11.5319,11.5459,66200.0
2005-01-11 10:10:00,24.74,24.77,24.74,24.76,92000.0,11.5459,11.5599,11.5459,11.5552,92000.0
2005-01-11 10:15:00,24.77,24.77,24.74,24.75,61800.0,11.5599,11.5599,11.5459,11.5505,61800.0
2005-01-11 10:20:00,24.75,24.78,24.75,24.76,29100.0,11.5505,11.5645,11.5505,11.5552,29100.0
2005-01-11 10:25:00,24.76,24.8,24.75,24.76,28200.0,11.5552,11.5739,11.5505,11.5552,28200.0
2005-01-11 10:30:00,24.75,24.77,24.73,24.73,40900.0,11.5505,11.5599,11.5412,11.5412,40900.0
2005-01-11 10:35:00,24.73,24.74,24.71,24.73,51900.0,11.5412,11.5459,11.5319,11.5412,51900.0
2005-01-11 10:40:00,24.72,24.75,24.71,24.73,123500.0,11.5365,11.5505,11.5319,11.5412,123500.0
2005-01-11 10:45:00,24.72,24.74,24.71,24.72,34500.0,11.5365,11.5459,11.5319,11.5365,34500.0
2005-01-11 10:50:00,24.71,24.72,24.7,24.7,40700.0,11.5319,11.5365,11.5272,11.5272,40700.0
2005-01-11 10:55:00,24.71,24.72,24.69,24.69,30200.0,11.5319,11.5365,11.5225,11.5225,30200.0
2005-01-11 11:00:00,24.7,24.7,24.66,24.66,42600.0,11.5272,11.5272,11.5085,11.5085,42600.0
2005-01-11 11:05:00,24.67,24.67,24.64,24.65,31400.0,11.5132,11.5132,11.4992,11.5039,31400.0
2005-01-11 11:10:00,24.66,24.66,24.63,24.65,52900.0,11.5085,11.5085,11.4945,11.5039,52900.0
2005-01-11 11:15:00,24.66,24.66,24.6,24.6,52800.0,11.5085,11.5085,11.4805,11.4805,52800.0
2005-01-11 11:20:00,24.59,24.6,24.55,24.56,45700.0,11.4759,11.4805,11.4572,11.4619,45700.0
2005-01-11 11:25:00,24.56,24.61,24.56,24.61,48900.0,11.4619,11.4852,11.4619,11.4852,48900.0
2005-01-11 11:30:00,24.61,24.61,24.58,24.59,40800.0,11.4852,11.4852,11.4712,11.4759,40800.0
2005-01-11 11:35:00,24.6,24.64,24.59,24.59,37900.0,11.4805,11.4992,11.4759,11.4759,37900.0
2005-01-11 11:40:00,24.59,24.62,24.58,24.61,56400.0,11.4759,11.4899,11.4712,11.4852,56400.0
2005-01-11 11:45:00,24.6,24.6,24.58,24.59,41900.0,11.4805,11.4805,11.4712,11.4759,41900.0
2005-01-11 11:50:00,24.59,24.59,24.56,24.58,59400.0,11.4759,11.4759,11.4619,11.4712,59400.0
2005-01-11 11:55:00,24.58,24.59,24.56,24.57,20300.0,11.4712,11.4759,11.4619,11.4665,20300.0
2005-01-11 12:00:00,24.56,24.59,24.56,24.58,36000.0,11.4619,11.4759,11.4619,11.4712,36000.0
2005-01-11 12:05:00,24.57,24.58,24.55,24.56,37900.0,11.4665,11.4712,11.4572,11.4619,37900.0
2005-01-11 12:10:00,24.56,24.56,24.52,24.53,67100.0,11.4619,11.4619,11.4432,11.4479,67100.0
2005-01-11 12:15:00,24.53,24.55,24.52,24.53,48500.0,11.4479,11.4572,11.4432,11.4479,48500.0
2005-01-11 12:20:00,24.52,24.54,24.52,24.54,37500.0,11.4432,11.4525,11.4432,11.4525,37500.0
2005-01-11 12:25:00,24.53,24.54,24.51,24.51,38100.0,11.4479,11.4525,11.4385,11.4385,38100.0
2005-01-11 12:30:00,24.51,24.53,24.51,24.53,38700.0,11.4385,11.4479,11.4385,11.4479,38700.0
2005-01-11 12:35:00,24.53,24.53,24.49,24.5,98500.0,11.4479,11.4479,11.4292,11.4339,98500.0
2005-01-11 12:40:00,24.5,24.55,24.48,24.5,99300.0,11.4339,11.4572,11.4245,11.4339,99300.0
2005-01-11 12:45:00,24.5,24.51,24.48,24.48,40400.0,11.4339,11.4385,11.4245,11.4245,40400.0
2005-01-11 12:50:00,24.48,24.49,24.47,24.48,42600.0,11.4245,11.4292,11.4199,11.4245,42600.0
2005-01-11 12:55:00,24.49,24.5,24.48,24.49,49400.0,11.4292,11.4339,11.4245,11.4292,49400.0
2005-01-11 13:00:00,24.48,24.5,24.44,24.48,29700.0,11.4245,11.4339,11.4059,11.4245,29700.0
2005-01-11 13:05:00,24.47,24.51,24.45,24.5,51700.0,11.4199,11.4385,11.4105,11.4339,51700.0
2005-01-11 13:10:00,24.51,24.55,24.49,24.53,78100.0,11.4385,11.4572,11.4292,11.4479,78100.0
2005-01-11 13:15:00,24.54,24.6,24.54,24.57,69800.0,11.4525,11.4805,11.4525,11.4665,69800.0
2005-01-11 13:20:00,24.57,24.58,24.56,24.58,31100.0,11.4665,11.4712,11.4619,11.4712,31100.0
2005-01-11 13:25:00,24.57,24.59,24.56,24.57,26000.0,11.4665,11.4759,11.4619,11.4665,26000.0
2005-01-11 13:30:00,24.58,24.63,24.58,24.59,33800.0,11.4712,11.4945,11.4712,11.4759,33800.0
2005-01-11 13:35:00,24.59,24.59,24.54,24.56,36400.0,11.4759,11.4759,11.4525,11.4619,36400.0
2005-01-11 13:40:00,24.57,24.59,24.56,24.57,34500.0,11.4665,11.4759,11.4619,11.4665,34500.0
2005-01-11 13:45:00,24.56,24.58,24.53,24.57,42000.0,11.4619,11.4712,11.4479,11.4665,42000.0
2005-01-11 13:50:00,24.57,24.67,24.57,24.66,46700.0,11.4665,11.5132,11.4665,11.5085,46700.0
2005-01-11 13:55:00,24.66,24.67,24.65,24.65,52800.0,11.5085,11.5132,11.5039,11.5039,52800.0
2005-01-11 14:00:00,24.66,24.66,24.63,24.63,27200.0,11.5085,11.5085,11.4945,11.4945,27200.0
2005-01-11 14:05:00,24.62,24.63,24.62,24.63,50600.0,11.4899,11.4945,11.4899,11.4945,50600.0
2005-01-11 14:10:00,24.63,24.65,24.62,24.64,44000.0,11.4945,11.5039,11.4899,11.4992,44000.0
2005-01-11 14:15:00,24.64,24.66,24.63,24.63,34800.0,11.4992,11.5085,11.4945,11.4945,34800.0
2005-01-11 14:20:00,24.64,24.65,24.63,24.64,22500.0,11.4992,11.5039,11.4945,11.4992,22500.0
2005-01-11 14:25:00,24.63,24.65,24.63,24.63,31600.0,11.4945,11.5039,11.4945,11.4945,31600.0
2005-01-11 14:30:00,24.63,24.64,24.6,24.61,37400.0,11.4945,11.4992,11.4805,11.4852,37400.0
2005-01-11 14:35:00,24.61,24.61,24.58,24.6,158100.0,11.4852,11.4852,11.4712,11.4805,158100.0
2005-01-11 14:40:00,24.6,24.61,24.59,24.6,32200.0,11.4805,11.4852,11.4759,11.4805,32200.0
2005-01-11 14:45:00,24.59,24.63,24.59,24.61,24900.0,11.4759,11.4945,11.4759,11.4852,24900.0
2005-01-11 14:50:00,24.61,24.62,24.58,24.6,36000.0,11.4852,11.4899,11.4712,11.4805,36000.0
2005-01-11 14:55:00,24.6,24.61,24.58,24.6,34600.0,11.4805,11.4852,11.4712,11.4805,34600.0
2005-01-11 15:00:00,24.6,24.61,24.59,24.6,35500.0,11.4805,11.4852,11.4759,11.4805,35500.0
2005-01-11 15:05:00,24.6,24.63,24.6,24.61,28600.0,11.4805,11.4945,11.4805,11.4852,28600.0
2005-01-11 15:10:00,24.61,24.63,24.61,24.61,25500.0,11.4852,11.4945,11.4852,11.4852,25500.0
2005-01-11 15:15:00,24.61,24.63,24.61,24.61,34500.0,11.4852,11.4945,11.4852,11.4852,34500.0
2005-01-11 15:20:00,24.62,24.62,24.6,24.61,40000.0,11.4899,11.4899,11.4805,11.4852,40000.0
2005-01-11 15:25:00,24.61,24.61,24.57,24.58,61100.0,11.4852,11.4852,11.4665,11.4712,61100.0
2005-01-11 15:30:00,24.58,24.6,24.58,24.6,129900.0,11.4712,11.4805,11.4712,11.4805,129900.0
2005-01-11 15:35:00,24.6,24.62,24.59,24.62,51400.0,11.4805,11.4899,11.4759,11.4899,51400.0
2005-01-11 15:40:00,24.61,24.64,24.61,24.63,56900.0,11.4852,11.4992,11.4852,11.4945,56900.0
2005-01-11 15:45:00,24.63,24.66,24.63,24.65,99300.0,11.4945,11.5085,11.4945,11.5039,99300.0
2005-01-11 15:50:00,24.64,24.65,24.56,24.58,186400.0,11.4992,11.5039,11.4619,11.4712,186400.0
2005-01-11 15:55:00,24.59,24.65,24.58,24.62,382200.0,11.4759,11.5039,11.4712,11.4899,382200.0
2005-01-12 09:30:00,24.53,24.6,24.51,24.6,122600.0,11.4479,11.4805,11.4385,11.4805,122600.0
2005-01-12 09:35:00,24.59,24.7,24.59,24.67,85100.0,11.4759,11.5272,11.4759,11.5132,85100.0
2005-01-12 09:40:00,24.66,24.67,24.58,24.59,64600.0,11.5085,11.5132,11.4712,11.4759,64600.0
2005-01-12 09:45:00,24.59,24.61,24.59,24.6,55200.0,11.4759,11.4852,11.4759,11.4805,55200.0
2005-01-12 09:50:00,24.59,24.59,24.53,24.53,53100.0,11.4759,11.4759,11.4479,11.4479,53100.0
2005-01-12 09:55:00,24.54,24.57,24.53,24.53,96400.0,11.4525,11.4665,11.4479,11.4479,96400.0
2005-01-12 10:00:00,24.54,24.6,24.53,24.6,82500.0,11.4525,11.4805,11.4479,11.4805,82500.0
2005-01-12 10:05:00,24.59,24.7,24.57,24.61,88300.0,11.4759,11.5272,11.4665,11.4852,88300.0
2005-01-12 10:10:00,24.61,24.64,24.6,24.62,39000.0,11.4852,11.4992,11.4805,11.4899,39000.0
2005-01-12 10:15:00,24.62,24.63,24.56,24.56,50800.0,11.4899,11.4945,11.4619,11.4619,50800.0
2005-01-12 10:20:00,24.55,24.59,24.55,24.57,54500.0,11.4572,11.4759,11.4572,11.4665,54500.0
2005-01-12 10:25:00,24.57,24.58,24.56,24.57,43000.0,11.4665,11.4712,11.4619,11.4665,43000.0
2005-01-12 10:30:00,24.57,24.58,24.52,24.55,89900.0,11.4665,11.4712,11.4432,11.4572,89900.0
2005-01-12 10:35:00,24.55,24.56,24.51,24.51,38100.0,11.4572,11.4619,11.4385,11.4385,38100.0
2005-01-12 10:40:00,24.55,24.55,24.48,24.49,137100.0,11.4572,11.4572,11.4245,11.4292,137100.0
2005-01-12 10:45:00,24.5,24.63,24.49,24.58,146600.0,11.4339,11.4945,11.4292,11.4712,146600.0
2005-01-12 10:50:00,24.58,24.58,24.45,24.47,135500.0,11.4712,11.4712,11.4105,11.4199,135500.0
2005-01-12 10:55:00,24.47,24.51,24.45,24.5,59400.0,11.4199,11.4385,11.4105,11.4339,59400.0
2005-01-12 11:00:00,24.49,24.53,24.48,24.5,85700.0,11.4292,11.4479,11.4245,11.4339,85700.0
2005-01-12 11:05:00,24.49,24.53,24.48,24.51,76800.0,11.4292,11.4479,11.4245,11.4385,76800.0
2005-01-12 11:10:00,24.51,24.53,24.5,24.51,55400.0,11.4385,11.4479,11.4339,11.4385,55400.0
2005-01-12 11:15:00,24.51,24.53,24.5,24.51,46800.0,11.4385,11.4479,11.4339,11.4385,46800.0
2005-01-12 11:20:00,24.51,24.52,24.5,24.5,62200.0,11.4385,11.4432,11.4339,11.4339,62200.0
2005-01-12 11:25:00,24.5,24.53,24.49,24.5,44000.0,11.4339,11.4479,11.4292,11.4339,44000.0
2005-01-12 11:30:00,24.51,24.58,24.5,24.55,75000.0,11.4385,11.4712,11.4339,11.4572,75000.0
2005-01-12 11:35:00,24.56,24.58,24.55,24.57,84300.0,11.4619,11.4712,11.4572,11.4665,84300.0
2005-01-12 11:40:00,24.57,24.59,24.54,24.56,54400.0,11.4665,11.4759,11.4525,11.4619,54400.0
2005-01-12 11:45:00,24.56,24.6,24.55,24.58,44600.0,11.4619,11.4805,11.4572,11.4712,44600.0
2005-01-12 11:50:00,24.59,24.62,24.59,24.59,22500.0,11.4759,11.4899,11.4759,11.4759,22500.0
2005-01-12 11:55:00,24.59,24.59,24.55,24.58,36300.0,11.4759,11.4759,11.4572,11.4712,36300.0
2005-01-12 12:00:00,24.59,24.59,24.58,24.58,21700.0,11.4759,11.4759,11.4712,11.4712,21700.0
2005-01-12 12:05:00,24.58,24.59,24.56,24.56,38000.0,11.4712,11.4759,11.4619,11.4619,38000.0
2005-01-12 12:10:00,24.57,24.6,24.52,24.58,40300.0,11.4665,11.4805,11.4432,11.4712,40300.0
2005-01-12 12:15:00,24.58,24.6,24.57,24.59,38900.0,11.4712,11.4805,11.4665,11.4759,38900.0
2005-01-12 12:20:00,24.59,24.6,24.58,24.6,21000.0,11.4759,11.4805,11.4712,11.4805,21000.0
2005-01-12 12:25:00,24.6,24.6,24.58,24.59,25500.0,11.4805,11.4805,11.4712,11.4759,25500.0
2005-01-12 12:30:00,24.59,24.59,24.57,24.57,31900.0,11.4759,11.4759,11.4665,11.4665,31900.0
2005-01-12 12:35:00,24.57,24.58,24.55,24.55,21300.0,11.4665,11.4712,11.4572,11.4572,21300.0
2005-01-12 12:40:00,24.55,24.55,24.53,24.53,85600.0,11.4572,11.4572,11.4479,11.4479,85600.0
2005-01-12 12:45:00,24.54,24.55,24.53,24.55,29800.0,11.4525,11.4572,11.4479,11.4572,29800.0
2005-01-12 12:50:00,24.55,24.59,24.54,24.58,40400.0,11.4572,11.4759,11.4525,11.4712,40400.0
2005-01-12 12:55:00,24.58,24.59,24.52,24.53,22600.0,11.4712,11.4759,11.4432,11.4479,22600.0
2005-01-12 13:00:00,24.52,24.54,24.52,24.53,19500.0,11.4432,11.4525,11.4432,11.4479,19500.0
2005-01-12 13:05:00,24.53,24.56,24.52,24.56,28400.0,11.4479,11.4619,11.4432,11.4619,28400.0
2005-01-12 13:10:00,24.56,24.56,24.55,24.55,8000.0,11.4619,11.4619,11.4572,11.4572,8000.0
2005-01-12 13:15:00,24.55,24.57,24.55,24.55,24300.0,11.4572,11.4665,11.4572,11.4572,24300.0
2005-01-12 13:20:00,24.55,24.57,24.55,24.57,21600.0,11.4572,11.4665,11.4572,11.4665,21600.0
2005-01-12 13:25:00,24.56,24.58,24.55,24.55,41300.0,11.4619,11.4712,11.4572,11.4572,41300.0
2005-01-12 13:30:00,24.55,24.56,24.52,24.53,46800.0,11.4572,11.4619,11.4432,11.4479,46800.0
2005-01-12 13:35:00,24.53,24.55,24.52,24.55,42400.0,11.4479,11.4572,11.4432,11.4572,42400.0
2005-01-12 13:40:00,24.55,24.57,24.54,24.54,21300.0,11.4572,11.4665,11.4525,11.4525,21300.0
2005-01-12 13:45:00,24.54,24.54,24.52,24.52,33000.0,11.4525,11.4525,11.4432,11.4432,33000.0
2005-01-12 13:50:00,24.53,24.53,24.5,24.5,65000.0,11.4479,11.4479,11.4339,11.4339,65000.0
2005-01-12 13:55:00,24.5,24.52,24.5,24.51,24700.0,11.4339,11.4432,11.4339,11.4385,24700.0
2005-01-12 14:00:00,24.5,24.54,24.5,24.54,30500.0,11.4339,11.4525,11.4339,11.4525,30500.0
2005-01-12 14:05:00,24.54,24.55,24.53,24.55,21300.0,11.4525,11.4572,11.4479,11.4572,21300.0
2005-01-12 14:10:00,24.55,24.56,24.54,24.56,17300.0,11.4572,11.4619,11.4525,11.4619,17300.0
2005-01-12 14:15:00,24.55,24.61,24.53,24.6,45600.0,11.4572,11.4852,11.4479,11.4805,45600.0
2005-01-12 14:20:00,24.61,24.62,24.58,24.62,31000.0,11.4852,11.4899,11.4712,11.4899,31000.0
2005-01-12 14:25:00,24.61,24.63,24.59,24.59,149900.0,11.4852,11.4945,11.4759,11.4759,149900.0
2005-01-12 14:30:00,24.6,24.62,24.59,24.6,48000.0,11.4805,11.4899,11.4759,11.4805,48000.0
2005-01-12 14:35:00,24.59,24.6,24.57,24.57,42500.0,11.4759,11.4805,11.4665,11.4665,42500.0
2005-01-12 14:40:00,24.57,24.57,24.54,24.54,73900.0,11.4665,11.4665,11.4525,11.4525,73900.0
2005-01-12 14:45:00,24.54,24.57,24.53,24.54,22700.0,11.4525,11.4665,11.4479,11.4525,22700.0
2005-01-12 14:50:00,24.55,24.6,24.55,24.6,50100.0,11.4572,11.4805,11.4572,11.4805,50100.0
2005-01-12 14:55:00,24.59,24.6,24.58,24.59,39300.0,11.4759,11.4805,11.4712,11.4759,39300.0
2005-01-12 15:00:00,24.6,24.61,24.55,24.59,88500.0,11.4805,11.4852,11.4572,11.4759,88500.0
2005-01-12 15:05:00,24.61,24.62,24.58,24.6,40100.0,11.4852,11.4899,11.4712,11.4805,40100.0
2005-01-12 15:10:00,24.6,24.62,24.58,24.59,50400.0,11.4805,11.4899,11.4712,11.4759,50400.0
2005-01-12 15:15:00,24.59,24.6,24.57,24.58,37300.0,11.4759,11.4805,11.4665,11.4712,37300.0
2005-01-12 15:20:00,24.57,24.59,24.56,24.58,46300.0,11.4665,11.4759,11.4619,11.4712,46300.0
2005-01-12 15:25:00,24.59,24.61,24.58,24.6,44500.0,11.4759,11.4852,11.4712,11.4805,44500.0
2005-01-12 15:30:00,24.61,24.69,24.6,24.69,87000.0,11.4852,11.5225,11.4805,11.5225,87000.0
2005-01-12 15:35:00,24.68,24.69,24.66,24.69,93500.0,11.5179,11.5225,11.5085,11.5225,93500.0
2005-01-12 15:40:00,24.68,24.69,24.66,24.67,111700.0,11.5179,11.5225,11.5085,11.5132,111700.0
2005-01-12 15:45:00,24.67,24.67,24.62,24.63,112400.0,11.5132,11.5132,11.4899,11.4945,112400.0
2005-01-12 15:50:00,24.63,24.64,24.62,24.64,100500.0,11.4945,11.4992,11.4899,11.4992,100500.0
2005-01-12 15:55:00,24.63,24.68,24.63,24.68,160800.0,11.4945,11.5179,11.4945,11.5179,160800.0
2005-01-13 09:30:00,24.52,24.6,24.52,24.59,109100.0,11.4432,11.4805,11.4432,11.4759,109100.0
2005-01-13 09:35:00,24.59,24.6,24.55,24.56,45700.0,11.4759,11.4805,11.4572,11.4619,45700.0
2005-01-13 09:40:00,24.56,24.6,24.48,24.55,28800.0,11.4619,11.4805,11.4245,11.4572,28800.0
2005-01-13 09:45:00,24.54,24.54,24.5,24.54,49600.0,11.4525,11.4525,11.4339,11.4525,49600.0
2005-01-13 09:50:00,24.53,24.58,24.53,24.54,52400.0,11.4479,11.4712,11.4479,11.4525,52400.0
2005-01-13 09:55:00,24.54,24.54,24.52,24.52,46700.0,11.4525,11.4525,11.4432,11.4432,46700.0
2005-01-13 10:00:00,24.53,24.53,24.5,24.5,42900.0,11.4479,11.4479,11.4339,11.4339,42900.0
2005-01-13 10:05:00,24.51,24.51,24.48,24.5,33000.0,11.4385,11.4385,11.4245,11.4339,33000.0
2005-01-13 10:10:00,24.5,24.52,24.48,24.51,86100.0,11.4339,11.4432,11.4245,11.4385,86100.0
2005-01-13 10:15:00,24.5,24.52,24.5,24.5,38500.0,11.4339,11.4432,11.4339,11.4339,38500.0
2005-01-13 10:20:00,24.5,24.52,24.5,24.51,33900.0,11.4339,11.4432,11.4339,11.4385,33900.0
2005-01-13 10:25:00,24.52,24.55,24.5,24.54,35100.0,11.4432,11.4572,11.4339,11.4525,35100.0
2005-01-13 10:30:00,24.53,24.55,24.52,24.54,26600.0,11.4479,11.4572,11.4432,11.4525,26600.0
2005-01-13 10:35:00,24.54,24.55,24.51,24.51,19900.0,11.4525,11.4572,11.4385,11.4385,19900.0
2005-01-13 10:40:00,24.52,24.52,24.5,24.5,38700.0,11.4432,11.4432,11.4339,11.4339,38700.0
2005-01-13 10:45:00,24.5,24.51,24.5,24.51,21800.0,11.4339,11.4385,11.4339,11.4385,21800.0
2005-01-13 10:50:00,24.5,24.52,24.5,24.5,43600.0,11.4339,11.4432,11.4339,11.4339,43600.0
2005-01-13 10:55:00,24.5,24.51,24.5,24.5,34500.0,11.4339,11.4385,11.4339,11.4339,34500.0
2005-01-13 11:00:00,24.51,24.51,24.5,24.51,20600.0,11.4385,11.4385,11.4339,11.4385,20600.0
2005-01-13 11:05:00,24.5,24.52,24.5,24.5,26800.0,11.4339,11.4432,11.4339,11.4339,26800.0
2005-01-13 11:10:00,24.5,24.51,24.5,24.5,19900.0,11.4339,11.4385,11.4339,11.4339,19900.0
2005-01-13 11:15:00,24.51,24.53,24.5,24.53,63800.0,11.4385,11.4479,11.4339,11.4479,63800.0
2005-01-13 11:20:00,24.53,24.54,24.52,24.54,40800.0,11.4479,11.4525,11.4432,11.4525,40800.0
2005-01-13 11:25:00,24.54,24.6,24.53,24.59,55300.0,11.4525,11.4805,11.4479,11.4759,55300.0
2005-01-13 11:30:00,24.6,24.6,24.52,24.52,48300.0,11.4805,11.4805,11.4432,11.4432,48300.0
2005-01-13 11:35:00,24.52,24.53,24.5,24.5,47000.0,11.4432,11.4479,11.4339,11.4339,47000.0
2005-01-13 11:40:00,24.5,24.51,24.5,24.51,36600.0,11.4339,11.4385,11.4339,11.4385,36600.0
2005-01-13 11:45:00,24.5,24.51,24.5,24.51,34100.0,11.4339,11.4385,11.4339,11.4385,34100.0
2005-01-13 11:50:00,24.51,24.51,24.5,24.51,49200.0,11.4385,11.4385,11.4339,11.4385,49200.0
2005-01-13 11:55:00,24.51,24.51,24.5,24.5,18300.0,11.4385,11.4385,11.4339,11.4339,18300.0
2005-01-13 12:00:00,24.51,24.51,24.5,24.51,8300.0,11.4385,11.4385,11.4339,11.4385,8300.0
2005-01-13 12:05:00,24.5,24.51,24.5,24.51,10800.0,11.4339,11.4385,11.4339,11.4385,10800.0
2005-01-13 12:10:00,24.5,24.51,24.5,24.5,37800.0,11.4339,11.4385,11.4339,11.4339,37800.0
2005-01-13 12:15:00,24.51,24.51,24.5,24.51,14200.0,11.4385,11.4385,11.4339,11.4385,14200.0
2005-01-13 12:20:00,24.5,24.51,24.5,24.5,13100.0,11.4339,11.4385,11.4339,11.4339,13100.0
2005-01-13 12:25:00,24.5,24.51,24.5,24.5,13700.0,11.4339,11.4385,11.4339,11.4339,13700.0
2005-01-13 12:30:00,24.51,24.51,24.5,24.5,29400.0,11.4385,11.4385,11.4339,11.4339,29400.0
2005-01-13 12:35:00,24.5,24.51,24.49,24.49,33100.0,11.4339,11.4385,11.4292,11.4292,33100.0
2005-01-13 12:40:00,24.5,24.51,24.48,24.51,28500.0,11.4339,11.4385,11.4245,11.4385,28500.0
2005-01-13 12:45:00,24.5,24.51,24.48,24.48,16200.0,11.4339,11.4385,11.4245,11.4245,16200.0
2005-01-13 12:50:00,24.48,24.49,24.47,24.47,17500.0,11.4245,11.4292,11.4199,11.4199,17500.0
2005-01-13 12:55:00,24.48,24.48,24.47,24.48,18100.0,11.4245,11.4245,11.4199,11.4245,18100.0
2005-01-13 13:00:00,24.48,24.52,24.48,24.51,66000.0,11.4245,11.4432,11.4245,11.4385,66000.0
2005-01-13 13:05:00,24.51,24.52,24.5,24.5,37200.0,11.4385,11.4432,11.4339,11.4339,37200.0
2005-01-13 13:10:00,24.5,24.52,24.5,24.51,25900.0,11.4339,11.4432,11.4339,11.4385,25900.0
2005-01-13 13:15:00,24.51,24.53,24.51,24.52,19700.0,11.4385,11.4479,11.4385,11.4432,19700.0
2005-01-13 13:20:00,24.53,24.53,24.51,24.51,14500.0,11.4479,11.4479,11.4385,11.4385,14500.0
2005-01-13 13:25:00,24.51,24.52,24.51,24.51,21600.0,11.4385,11.4432,11.4385,11.4385,21600.0
2005-01-13 13:30:00,24.51,24.52,24.5,24.51,14000.0,11.4385,11.4432,11.4339,11.4385,14000.0
2005-01-13 13:35:00,24.52,24.54,24.51,24.53,26100.0,11.4432,11.4525,11.4385,11.4479,26100.0
2005-01-13 13:40:00,24.53,24.54,24.52,24.52,12700.0,11.4479,11.4525,11.4432,11.4432,12700.0
2005-01-13 13:45:00,24.53,24.53,24.52,24.53,15600.0,11.4479,11.4479,11.4432,11.4479,15600.0
2005-01-13 13:50:00,24.52,24.53,24.52,24.52,12600.0,11.4432,11.4479,11.4432,11.4432,12600.0
2005-01-13 13:55:00,24.53,24.53,24.52,24.53,16500.0,11.4479,11.4479,11.4432,11.4479,16500.0
2005-01-13 14:00:00,24.52,24.53,24.52,24.53,16400.0,11.4432,11.4479,11.4432,11.4479,16400.0
2005-01-13 14:05:00,24.52,24.53,24.52,24.52,17600.0,11.4432,11.4479,11.4432,11.4432,17600.0
2005-01-13 14:10:00,24.52,24.53,24.52,24.52,59000.0,11.4432,11.4479,11.4432,11.4432,59000.0
2005-01-13 14:15:00,24.52,24.53,24.52,24.53,19800.0,11.4432,11.4479,11.4432,11.4479,19800.0
2005-01-13 14:20:00,24.52,24.53,24.52,24.53,19200.0,11.4432,11.4479,11.4432,11.4479,19200.0
2005-01-13 14:25:00,24.52,24.55,24.52,24.53,83300.0,11.4432,11.4572,11.4432,11.4479,83300.0
2005-01-13 14:30:00,24.54,24.54,24.5,24.5,21400.0,11.4525,11.4525,11.4339,11.4339,21400.0
2005-01-13 14:35:00,24.51,24.53,24.49,24.52,40200.0,11.4385,11.4479,11.4292,11.4432,40200.0
2005-01-13 14:40:00,24.51,24.52,24.5,24.5,26900.0,11.4385,11.4432,11.4339,11.4339,26900.0
2005-01-13 14:45:00,24.5,24.51,24.5,24.5,37200.0,11.4339,11.4385,11.4339,11.4339,37200.0
2005-01-13 14:50:00,24.5,24.51,24.49,24.51,53900.0,11.4339,11.4385,11.4292,11.4385,53900.0
2005-01-13 14:55:00,24.5,24.52,24.49,24.51,35500.0,11.4339,11.4432,11.4292,11.4385,35500.0
2005-01-13 15:00:00,24.5,24.51,24.5,24.5,15100.0,11.4339,11.4385,11.4339,11.4339,15100.0
2005-01-13 15:05:00,24.5,24.51,24.5,24.51,30700.0,11.4339,11.4385,11.4339,11.4385,30700.0
2005-01-13 15:10:00,24.51,24.51,24.5,24.51,22400.0,11.4385,11.4385,11.4339,11.4385,22400.0
2005-01-13 15:15:00,24.5,24.51,24.48,24.48,151000.0,11.4339,11.4385,11.4245,11.4245,151000.0
2005-01-13 15:20:00,24.48,24.48,24.45,24.45,65000.0,11.4245,11.4245,11.4105,11.4105,65000.0
2005-01-13 15:25:00,24.45,24.46,24.45,24.45,75500.0,11.4105,11.4152,11.4105,11.4105,75500.0
2005-01-13 15:30:00,24.45,24.46,24.38,24.4,199700.0,11.4105,11.4152,11.3779,11.3872,199700.0
2005-01-13 15:35:00,24.4,24.44,24.38,24.41,126100.0,11.3872,11.4059,11.3779,11.3919,126100.0
2005-01-13 15:40:00,24.41,24.41,24.39,24.4,174600.0,11.3919,11.3919,11.3825,11.3872,174600.0
2005-01-13 15:45:00,24.4,24.43,24.39,24.42,197800.0,11.3872,11.4012,11.3825,11.3965,197800.0
2005-01-13 15:50:00,24.42,24.42,24.39,24.39,127900.0,11.3965,11.3965,11.3825,11.3825,127900.0
2005-01-13 15:55:00,24.39,24.43,24.39,24.39,125100.0,11.3825,11.4012,11.3825,11.3825,125100.0
2005-01-14 09:30:00,24.3,24.35,24.3,24.35,193100.0,11.3405,11.3639,11.3405,11.3639,193100.0
2005-01-14 09:35:00,24.34,24.38,24.34,24.36,33700.0,11.3592,11.3779,11.3592,11.3685,33700.0
2005-01-14 09:40:00,24.36,24.37,24.31,24.35,73000.0,11.3685,11.3732,11.3452,11.3639,73000.0
2005-01-14 09:45:00,24.3,24.36,24.3,24.33,58700.0,11.3405,11.3685,11.3405,11.3545,58700.0
2005-01-14 09:50:00,24.34,24.34,24.31,24.33,53200.0,11.3592,11.3592,11.3452,11.3545,53200.0
2005-01-14 09:55:00,24.35,24.35,24.32,24.32,22800.0,11.3639,11.3639,11.3499,11.3499,22800.0
2005-01-14 10:00:00,24.33,24.33,24.3,24.3,75200.0,11.3545,11.3545,11.3405,11.3405,75200.0
2005-01-14 10:05:00,24.31,24.31,24.25,24.25,102100.0,11.3452,11.3452,11.3172,11.3172,102100.0
2005-01-14 10:10:00,24.26,24.3,24.25,24.3,47700.0,11.3219,11.3405,11.3172,11.3405,47700.0
2005-01-14 10:15:00,24.3,24.33,24.28,24.32,55200.0,11.3405,11.3545,11.3312,11.3499,55200.0
2005-01-14 10:20:00,24.31,24.32,24.27,24.29,30000.0,11.3452,11.3499,11.3265,11.3359,30000.0
2005-01-14 10:25:00,24.29,24.38,24.27,24.38,65900.0,11.3359,11.3779,11.3265,11.3779,65900.0
2005-01-14 10:30:00,24.37,24.37,24.33,24.36,56900.0,11.3732,11.3732,11.3545,11.3685,56900.0
2005-01-14 10:35:00,24.36,24.37,24.34,24.35,36900.0,11.3685,11.3732,11.3592,11.3639,36900.0
2005-01-14 10:40:00,24.34,24.35,24.34,24.34,16800.0,11.3592,11.3639,11.3592,11.3592,16800.0
2005-01-14 10:45:00,24.34,24.35,24.31,24.31,47600.0,11.3592,11.3639,11.3452,11.3452,47600.0
2005-01-14 10:50:00,24.31,24.32,24.3,24.3,23400.0,11.3452,11.3499,11.3405,11.3405,23400.0
2005-01-14 10:55:00,24.3,24.35,24.3,24.32,39000.0,11.3405,11.3639,11.3405,11.3499,39000.0
2005-01-14 11:00:00,24.32,24.34,24.31,24.34,33300.0,11.3499,11.3592,11.3452,11.3592,33300.0
2005-01-14 11:05:00,24.34,24.34,24.33,24.34,24100.0,11.3592,11.3592,11.3545,11.3592,24100.0
2005-01-14 11:10:00,24.33,24.34,24.32,24.32,114700.0,11.3545,11.3592,11.3499,11.3499,114700.0
2005-01-14 11:15:00,24.32,24.33,24.31,24.32,30600.0,11.3499,11.3545,11.3452,11.3499,30600.0
2005-01-14 11:20:00,24.33,24.33,24.3,24.31,21800.0,11.3545,11.3545,11.3405,11.3452,21800.0
2005-01-14 11:25:00,24.31,24.32,24.31,24.31,19700.0,11.3452,11.3499,11.3452,11.3452,19700.0
2005-01-14 11:30:00,24.31,24.32,24.3,24.32,11600.0,11.3452,11.3499,11.3405,11.3499,11600.0
2005-01-14 11:35:00,24.32,24.32,24.3,24.31,34900.0,11.3499,11.3499,11.3405,11.3452,34900.0
2005-01-14 11:40:00,24.31,24.32,24.29,24.31,37100.0,11.3452,11.3499,11.3359,11.3452,37100.0
2005-01-14 11:45:00,24.3,24.31,24.3,24.3,31100.0,11.3405,11.3452,11.3405,11.3405,31100.0
2005-01-14 11:50:00,24.31,24.32,24.3,24.31,36000.0,11.3452,11.3499,11.3405,11.3452,36000.0
2005-01-14 11:55:00,24.3,24.31,24.3,24.31,110800.0,11.3405,11.3452,11.3405,11.3452,110800.0
2005-01-14 12:00:00,24.3,24.32,24.28,24.28,60700.0,11.3405,11.3499,11.3312,11.3312,60700.0
2005-01-14 12:05:00,24.28,24.29,24.27,24.28,37400.0,11.3312,11.3359,11.3265,11.3312,37400.0
2005-01-14 12:10:00,24.28,24.3,24.28,24.3,62700.0,11.3312,11.3405,11.3312,11.3405,62700.0
2005-01-14 12:15:00,24.29,24.31,24.29,24.31,37900.0,11.3359,11.3452,11.3359,11.3452,37900.0
2005-01-14 12:20:00,24.31,24.32,24.3,24.31,23700.0,11.3452,11.3499,11.3405,11.3452,23700.0
2005-01-14 12:25:00,24.31,24.32,24.3,24.32,21800.0,11.3452,11.3499,11.3405,11.3499,21800.0
2005-01-14 12:30:00,24.31,24.33,24.3,24.31,64000.0,11.3452,11.3545,11.3405,11.3452,64000.0
2005-01-14 12:35:00,24.3,24.32,24.3,24.31,27300.0,11.3405,11.3499,11.3405,11.3452,27300.0
2005-01-14 12:40:00,24.32,24.34,24.31,24.31,30800.0,11.3499,11.3592,11.3452,11.3452,30800.0
2005-01-14 12:45:00,24.32,24.34,24.31,24.33,23700.0,11.3499,11.3592,11.3452,11.3545,23700.0
2005-01-14 12:50:00,24.34,24.35,24.34,24.35,7300.0,11.3592,11.3639,11.3592,11.3639,7300.0
2005-01-14 12:55:00,24.35,24.35,24.34,24.34,14300.0,11.3639,11.3639,11.3592,11.3592,14300.0
2005-01-14 13:00:00,24.33,24.35,24.33,24.34,16500.0,11.3545,11.3639,11.3545,11.3592,16500.0
2005-01-14 13:05:00,24.35,24.35,24.32,24.32,27400.0,11.3639,11.3639,11.3499,11.3499,27400.0
2005-01-14 13:10:00,24.31,24.33,24.31,24.32,33000.0,11.3452,11.3545,11.3452,11.3499,33000.0
2005-01-14 13:15:00,24.31,24.32,24.3,24.3,36200.0,11.3452,11.3499,11.3405,11.3405,36200.0
2005-01-14 13:20:00,24.3,24.31,24.29,24.29,41300.0,11.3405,11.3452,11.3359,11.3359,41300.0
2005-01-14 13:25:00,24.29,24.31,24.29,24.31,43400.0,11.3359,11.3452,11.3359,11.3452,43400.0
2005-01-14 13:30:00,24.31,24.31,24.3,24.31,23600.0,11.3452,11.3452,11.3405,11.3452,23600.0
2005-01-14 13:35:00,24.31,24.31,24.3,24.3,70500.0,11.3452,11.3452,11.3405,11.3405,70500.0
2005-01-14 13:40:00,24.3,24.31,24.29,24.3,45300.0,11.3405,11.3452,11.3359,11.3405,45300.0
2005-01-14 13:45:00,24.29,24.31,24.29,24.31,23300.0,11.3359,11.3452,11.3359,11.3452,23300.0
2005-01-14 13:50:00,24.31,24.31,24.3,24.3,18400.0,11.3452,11.3452,11.3405,11.3405,18400.0
2005-01-14 13:55:00,24.3,24.31,24.3,24.3,20900.0,11.3405,11.3452,11.3405,11.3405,20900.0
2005-01-14 14:00:00,24.3,24.31,24.3,24.31,12100.0,11.3405,11.3452,11.3405,11.3452,12100.0
2005-01-14 14:05:00,24.31,24.31,24.3,24.31,16900.0,11.3452,11.3452,11.3405,11.3452,16900.0
2005-01-14 14:10:00,24.31,24.31,24.28,24.28,63800.0,11.3452,11.3452,11.3312,11.3312,63800.0
2005-01-14 14:15:00,24.28,24.3,24.28,24.3,53400.0,11.3312,11.3405,11.3312,11.3405,53400.0
2005-01-14 14:20:00,24.3,24.31,24.3,24.3,37800.0,11.3405,11.3452,11.3405,11.3405,37800.0
2005-01-14 14:25:00,24.31,24.34,24.29,24.29,45700.0,11.3452,11.3592,11.3359,11.3359,45700.0
2005-01-14 14:30:00,24.3,24.32,24.29,24.32,22800.0,11.3405,11.3499,11.3359,11.3499,22800.0
2005-01-14 14:35:00,24.31,24.34,24.31,24.32,32900.0,11.3452,11.3592,11.3452,11.3499,32900.0
2005-01-14 14:40:00,24.32,24.33,24.31,24.31,34700.0,11.3499,11.3545,11.3452,11.3452,34700.0
2005-01-14 14:45:00,24.31,24.32,24.31,24.31,19900.0,11.3452,11.3499,11.3452,11.3452,19900.0
2005-01-14 14:50:00,24.32,24.33,24.31,24.32,62700.0,11.3499,11.3545,11.3452,11.3499,62700.0
2005-01-14 14:55:00,24.33,24.34,24.31,24.32,49200.0,11.3545,11.3592,11.3452,11.3499,49200.0
2005-01-14 15:00:00,24.32,24.33,24.31,24.31,48400.0,11.3499,11.3545,11.3452,11.3452,48400.0
2005-01-14 15:05:00,24.32,24.32,24.31,24.32,50100.0,11.3499,11.3499,11.3452,11.3499,50100.0
2005-01-14 15:10:00,24.32,24.32,24.31,24.31,43800.0,11.3499,11.3499,11.3452,11.3452,43800.0
2005-01-14 15:15:00,24.31,24.32,24.31,24.31,34800.0,11.3452,11.3499,11.3452,11.3452,34800.0
2005-01-14 15:20:00,24.31,24.32,24.3,24.31,61000.0,11.3452,11.3499,11.3405,11.3452,61000.0
2005-01-14 15:25:00,24.31,24.31,24.3,24.31,29200.0,11.3452,11.3452,11.3405,11.3452,29200.0
2005-01-14 15:30:00,24.3,24.32,24.3,24.31,62300.0,11.3405,11.3499,11.3405,11.3452,62300.0
2005-01-14 15:35:00,24.32,24.35,24.31,24.35,96800.0,11.3499,11.3639,11.3452,11.3639,96800.0
2005-01-14 15:40:00,24.36,24.45,24.35,24.43,110600.0,11.3685,11.4105,11.3639,11.4012,110600.0
2005-01-14 15:45:00,24.42,24.43,24.4,24.41,119200.0,11.3965,11.4012,11.3872,11.3919,119200.0
2005-01-14 15:50:00,24.4,24.43,24.4,24.43,98700.0,11.3872,11.4012,11.3872,11.4012,98700.0
2005-01-14 15:55:00,24.43,24.43,24.32,24.42,231800.0,11.4012,11.4012,11.3499,11.3965,231800.0
2005-01-18 09:30:00,24.3,24.4,24.29,24.39,226500.0,11.3405,11.3872,11.3359,11.3825,226500.0
2005-01-18 09:35:00,24.39,24.39,24.25,24.26,87700.0,11.3825,11.3825,11.3172,11.3219,87700.0
2005-01-18 09:40:00,24.26,24.26,24.18,24.24,213700.0,11.3219,11.3219,11.2845,11.3125,213700.0
2005-01-18 09:45:00,24.27,24.35,24.24,24.3,204100.0,11.3265,11.3639,11.3125,11.3405,204100.0
2005-01-18 09:50:00,24.31,24.31,24.26,24.27,73900.0,11.3452,11.3452,11.3219,11.3265,73900.0
2005-01-18 09:55:00,24.27,24.3,24.24,24.28,83600.0,11.3265,11.3405,11.3125,11.3312,83600.0
2005-01-18 10:00:00,24.29,24.29,24.22,24.27,331700.0,11.3359,11.3359,11.3032,11.3265,331700.0
2005-01-18 10:05:00,24.27,24.27,24.18,24.21,72400.0,11.3265,11.3265,11.2845,11.2985,72400.0
2005-01-18 10:10:00,24.21,24.24,24.18,24.2,52000.0,11.2985,11.3125,11.2845,11.2938,52000.0
2005-01-18 10:15:00,24.2,24.2,24.16,24.16,69600.0,11.2938,11.2938,11.2752,11.2752,69600.0
2005-01-18 10:20:00,24.16,24.19,24.14,24.19,117800.0,11.2752,11.2892,11.2658,11.2892,117800.0
2005-01-18 10:25:00,24.19,24.24,24.17,24.2,95100.0,11.2892,11.3125,11.2798,11.2938,95100.0
2005-01-18 10:30:00,24.2,24.24,24.17,24.21,86800.0,11.2938,11.3125,11.2798,11.2985,86800.0
2005-01-18 10:35:00,24.21,24.25,24.21,24.23,386500.0,11.2985,11.3172,11.2985,11.3078,386500.0
2005-01-18 10:40:00,24.23,24.35,24.23,24.34,175400.0,11.3078,11.3639,11.3078,11.3592,175400.0
2005-01-18 10:45:00,24.32,24.39,24.31,24.36,63000.0,11.3499,11.3825,11.3452,11.3685,63000.0
2005-01-18 10:50:00,24.34,24.39,24.3,24.32,76000.0,11.3592,11.3825,11.3405,11.3499,76000.0
2005-01-18 10:55:00,24.32,24.35,24.28,24.33,110800.0,11.3499,11.3639,11.3312,11.3545,110800.0
2005-01-18 11:00:00,24.35,24.4,24.33,24.39,43100.0,11.3639,11.3872,11.3545,11.3825,43100.0
2005-01-18 11:05:00,24.39,24.42,24.35,24.36,66200.0,11.3825,11.3965,11.3639,11.3685,66200.0
2005-01-18 11:10:00,24.39,24.39,24.33,24.37,45600.0,11.3825,11.3825,11.3545,11.3732,45600.0
2005-01-18 11:15:00,24.38,24.46,24.38,24.4,60200.0,11.3779,11.4152,11.3779,11.3872,60200.0
2005-01-18 11:20:00,24.41,24.45,24.4,24.43,32800.0,11.3919,11.4105,11.3872,11.4012,32800.0
2005-01-18 11:25:00,24.42,24.46,24.41,24.44,36500.0,11.3965,11.4152,11.3919,11.4059,36500.0
2005-01-18 11:30:00,24.45,24.48,24.44,24.45,63000.0,11.4105,11.4245,11.4059,11.4105,63000.0
2005-01-18 11:35:00,24.46,24.53,24.44,24.52,114200.0,11.4152,11.4479,11.4059,11.4432,114200.0
2005-01-18 11:40:00,24.53,24.54,24.5,24.5,43500.0,11.4479,11.4525,11.4339,11.4339,43500.0
2005-01-18 11:45:00,24.5,24.52,24.5,24.52,45000.0,11.4339,11.4432,11.4339,11.4432,45000.0
2005-01-18 11:50:00,24.51,24.54,24.51,24.52,34800.0,11.4385,11.4525,11.4385,11.4432,34800.0
2005-01-18 11:55:00,24.52,24.55,24.48,24.48,41100.0,11.4432,11.4572,11.4245,11.4245,41100.0
2005-01-18 12:00:00,24.48,24.53,24.45,24.52,72800.0,11.4245,11.4479,11.4105,11.4432,72800.0
2005-01-18 12:05:00,24.53,24.54,24.49,24.54,40100.0,11.4479,11.4525,11.4292,11.4525,40100.0
2005-01-18 12:10:00,24.54,24.56,24.5,24.5,36100.0,11.4525,11.4619,11.4339,11.4339,36100.0
2005-01-18 12:15:00,24.5,24.52,24.5,24.5,23600.0,11.4339,11.4432,11.4339,11.4339,23600.0
2005-01-18 12:20:00,24.52,24.52,24.48,24.48,29700.0,11.4432,11.4432,11.4245,11.4245,29700.0
2005-01-18 12:25:00,24.48,24.54,24.48,24.52,28100.0,11.4245,11.4525,11.4245,11.4432,28100.0
2005-01-18 12:30:00,24.52,24.52,24.48,24.49,32600.0,11.4432,11.4432,11.4245,11.4292,32600.0
2005-01-18 12:35:00,24.49,24.51,24.48,24.51,32500.0,11.4292,11.4385,11.4245,11.4385,32500.0
2005-01-18 12:40:00,24.5,24.53,24.49,24.51,26800.0,11.4339,11.4479,11.4292,11.4385,26800.0
2005-01-18 12:45:00,24.51,24.53,24.5,24.52,18100.0,11.4385,11.4479,11.4339,11.4432,18100.0
2005-01-18 12:50:00,24.52,24.54,24.51,24.52,27100.0,11.4432,11.4525,11.4385,11.4432,27100.0
2005-01-18 12:55:00,24.54,24.54,24.5,24.5,27800.0,11.4525,11.4525,11.4339,11.4339,27800.0
2005-01-18 13:00:00,24.5,24.51,24.49,24.49,39600.0,11.4339,11.4385,11.4292,11.4292,39600.0
2005-01-18 13:05:00,24.5,24.5,24.49,24.49,36200.0,11.4339,11.4339,11.4292,11.4292,36200.0
2005-01-18 13:10:00,24.5,24.51,24.49,24.49,37100.0,11.4339,11.4385,11.4292,11.4292,37100.0
2005-01-18 13:15:00,24.49,24.5,24.47,24.47,25900.0,11.4292,11.4339,11.4199,11.4199,25900.0
2005-01-18 13:20:00,24.48,24.48,24.45,24.46,45200.0,11.4245,11.4245,11.4105,11.4152,45200.0
2005-01-18 13:25:00,24.46,24.46,24.43,24.46,115400.0,11.4152,11.4152,11.4012,11.4152,115400.0
2005-01-18 13:30:00,24.46,24.48,24.45,24.45,32200.0,11.4152,11.4245,11.4105,11.4105,32200.0
2005-01-18 13:35:00,24.45,24.48,24.45,24.47,96700.0,11.4105,11.4245,11.4105,11.4199,96700.0
2005-01-18 13:40:00,24.47,24.47,24.44,24.44,38300.0,11.4199,11.4199,11.4059,11.4059,38300.0
2005-01-18 13:45:00,24.44,24.46,24.44,24.45,86400.0,11.4059,11.4152,11.4059,11.4105,86400.0
2005-01-18 13:50:00,24.45,24.48,24.45,24.47,34900.0,11.4105,11.4245,11.4105,11.4199,34900.0
2005-01-18 13:55:00,24.47,24.47,24.42,24.42,47700.0,11.4199,11.4199,11.3965,11.3965,47700.0
2005-01-18 14:00:00,24.4,24.44,24.4,24.44,90400.0,11.3872,11.4059,11.3872,11.4059,90400.0
2005-01-18 14:05:00,24.44,24.44,24.42,24.43,96600.0,11.4059,11.4059,11.3965,11.4012,96600.0
2005-01-18 14:10:00,24.43,24.48,24.42,24.47,176400.0,11.4012,11.4245,11.3965,11.4199,176400.0
2005-01-18 14:15:00,24.48,24.48,24.42,24.42,71400.0,11.4245,11.4245,11.3965,11.3965,71400.0
2005-01-18 14:20:00,24.43,24.44,24.41,24.43,23500.0,11.4012,11.4059,11.3919,11.4012,23500.0
2005-01-18 14:25:00,24.43,24.45,24.41,24.44,47200.0,11.4012,11.4105,11.3919,11.4059,47200.0
2005-01-18 14:30:00,24.44,24.47,24.44,24.47,61900.0,11.4059,11.4199,11.4059,11.4199,61900.0
2005-01-18 14:35:00,24.47,24.47,24.42,24.42,68900.0,11.4199,11.4199,11.3965,11.3965,68900.0
2005-01-18 14:40:00,24.43,24.43,24.4,24.42,46900.0,11.4012,11.4012,11.3872,11.3965,46900.0
2005-01-18 14:45:00,24.43,24.44,24.41,24.42,46700.0,11.4012,11.4059,11.3919,11.3965,46700.0
2005-01-18 14:50:00,24.42,24.43,24.4,24.41,39000.0,11.3965,11.4012,11.3872,11.3919,39000.0
2005-01-18 14:55:00,24.41,24.43,24.4,24.41,58300.0,11.3919,11.4012,11.3872,11.3919,58300.0
2005-01-18 15:00:00,24.4,24.44,24.4,24.42,75700.0,11.3872,11.4059,11.3872,11.3965,75700.0
2005-01-18 15:05:00,24.42,24.43,24.4,24.42,68000.0,11.3965,11.4012,11.3872,11.3965,68000.0
2005-01-18 15:10:00,24.41,24.42,24.39,24.39,47200.0,11.3919,11.3965,11.3825,11.3825,47200.0
2005-01-18 15:15:00,24.4,24.44,24.4,24.43,86700.0,11.3872,11.4059,11.3872,11.4012,86700.0
2005-01-18 15:20:00,24.42,24.44,24.4,24.4,70000.0,11.3965,11.4059,11.3872,11.3872,70000.0
2005-01-18 15:25:00,24.41,24.42,24.39,24.4,141600.0,11.3919,11.3965,11.3825,11.3872,141600.0
2005-01-18 15:30:00,24.4,24.4,24.39,24.4,95700.0,11.3872,11.3872,11.3825,11.3872,95700.0
2005-01-18 15:35:00,24.39,24.4,24.38,24.4,90300.0,11.3825,11.3872,11.3779,11.3872,90300.0
2005-01-18 15:40:00,24.4,24.4,24.38,24.4,92600.0,11.3872,11.3872,11.3779,11.3872,92600.0
2005-01-18 15:45:00,24.4,24.45,24.39,24.45,135500.0,11.3872,11.4105,11.3825,11.4105,135500.0
2005-01-18 15:50:00,24.45,24.47,24.41,24.44,133100.0,11.4105,11.4199,11.3919,11.4059,133100.0
2005-01-18 15:55:00,24.44,24.48,24.43,24.44,97100.0,11.4059,11.4245,11.4012,11.4059,97100.0
2005-01-19 09:30:00,24.55,24.57,24.45,24.56,200900.0,11.4572,11.4665,11.4105,11.4619,200900.0
2005-01-19 09:35:00,24.56,24.57,24.5,24.5,44900.0,11.4619,11.4665,11.4339,11.4339,44900.0
2005-01-19 09:40:00,24.51,24.58,24.5,24.54,98200.0,11.4385,11.4712,11.4339,11.4525,98200.0
2005-01-19 09:45:00,24.54,24.55,24.53,24.54,250400.0,11.4525,11.4572,11.4479,11.4525,250400.0
2005-01-19 09:50:00,24.54,24.58,24.53,24.57,32100.0,11.4525,11.4712,11.4479,11.4665,32100.0
2005-01-19 09:55:00,24.57,24.58,24.53,24.55,33200.0,11.4665,11.4712,11.4479,11.4572,33200.0
2005-01-19 10:00:00,24.58,24.58,24.53,24.53,45100.0,11.4712,11.4712,11.4479,11.4479,45100.0
2005-01-19 10:05:00,24.54,24.54,24.49,24.5,97300.0,11.4525,11.4525,11.4292,11.4339,97300.0
2005-01-19 10:10:00,24.49,24.54,24.49,24.49,100800.0,11.4292,11.4525,11.4292,11.4292,100800.0
2005-01-19 10:15:00,24.53,24.57,24.52,24.57,73100.0,11.4479,11.4665,11.4432,11.4665,73100.0
2005-01-19 10:20:00,24.56,24.59,24.55,24.55,107400.0,11.4619,11.4759,11.4572,11.4572,107400.0
2005-01-19 10:25:00,24.56,24.57,24.52,24.55,76500.0,11.4619,11.4665,11.4432,11.4572,76500.0
2005-01-19 10:30:00,24.55,24.56,24.54,24.54,524900.0,11.4572,11.4619,11.4525,11.4525,524900.0
2005-01-19 10:35:00,24.54,24.54,24.51,24.52,97500.0,11.4525,11.4525,11.4385,11.4432,97500.0
2005-01-19 10:40:00,24.52,24.52,24.49,24.5,77500.0,11.4432,11.4432,11.4292,11.4339,77500.0
2005-01-19 10:45:00,24.5,24.5,24.49,24.49,30800.0,11.4339,11.4339,11.4292,11.4292,30800.0
2005-01-19 10:50:00,24.49,24.5,24.46,24.47,56100.0,11.4292,11.4339,11.4152,11.4199,56100.0
2005-01-19 10:55:00,24.47,24.48,24.46,24.48,27900.0,11.4199,11.4245,11.4152,11.4245,27900.0
2005-01-19 11:00:00,24.47,24.54,24.47,24.54,84500.0,11.4199,11.4525,11.4199,11.4525,84500.0
2005-01-19 11:05:00,24.54,24.57,24.52,24.57,96800.0,11.4525,11.4665,11.4432,11.4665,96800.0
2005-01-19 11:10:00,24.58,24.59,24.57,24.59,97600.0,11.4712,11.4759,11.4665,11.4759,97600.0
2005-01-19 11:15:00,24.59,24.6,24.57,24.6,77700.0,11.4759,11.4805,11.4665,11.4805,77700.0
2005-01-19 11:20:00,24.6,24.6,24.53,24.57,116400.0,11.4805,11.4805,11.4479,11.4665,116400.0
2005-01-19 11:25:00,24.58,24.59,24.56,24.57,59100.0,11.4712,11.4759,11.4619,11.4665,59100.0
2005-01-19 11:30:00,24.57,24.6,24.57,24.59,75500.0,11.4665,11.4805,11.4665,11.4759,75500.0
2005-01-19 11:35:00,24.58,24.63,24.58,24.63,84200.0,11.4712,11.4945,11.4712,11.4945,84200.0
2005-01-19 11:40:00,24.63,24.63,24.59,24.6,65100.0,11.4945,11.4945,11.4759,11.4805,65100.0
2005-01-19 11:45:00,24.6,24.61,24.59,24.6,62100.0,11.4805,11.4852,11.4759,11.4805,62100.0
2005-01-19 11:50:00,24.6,24.61,24.58,24.58,33000.0,11.4805,11.4852,11.4712,11.4712,33000.0
2005-01-19 11:55:00,24.58,24.6,24.58,24.6,23600.0,11.4712,11.4805,11.4712,11.4805,23600.0
2005-01-19 12:00:00,24.59,24.63,24.59,24.62,122500.0,11.4759,11.4945,11.4759,11.4899,122500.0
2005-01-19 12:05:00,24.62,24.62,24.56,24.6,53500.0,11.4899,11.4899,11.4619,11.4805,53500.0
2005-01-19 12:10:00,24.61,24.61,24.59,24.59,49100.0,11.4852,11.4852,11.4759,11.4759,49100.0
2005-01-19 12:15:00,24.6,24.61,24.59,24.6,18800.0,11.4805,11.4852,11.4759,11.4805,18800.0
2005-01-19 12:20:00,24.6,24.61,24.59,24.61,47200.0,11.4805,11.4852,11.4759,11.4852,47200.0
2005-01-19 12:25:00,24.61,24.62,24.6,24.61,49200.0,11.4852,11.4899,11.4805,11.4852,49200.0
2005-01-19 12:30:00,24.61,24.62,24.59,24.6,50100.0,11.4852,11.4899,11.4759,11.4805,50100.0
2005-01-19 12:35:00,24.61,24.61,24.59,24.59,25500.0,11.4852,11.4852,11.4759,11.4759,25500.0
2005-01-19 12:40:00,24.59,24.61,24.59,24.61,40300.0,11.4759,11.4852,11.4759,11.4852,40300.0
2005-01-19 12:45:00,24.62,24.67,24.61,24.65,107000.0,11.4899,11.5132,11.4852,11.5039,107000.0
2005-01-19 12:50:00,24.66,24.66,24.59,24.59,60300.0,11.5085,11.5085,11.4759,11.4759,60300.0
2005-01-19 12:55:00,24.59,24.61,24.59,24.6,35100.0,11.4759,11.4852,11.4759,11.4805,35100.0
2005-01-19 13:00:00,24.6,24.61,24.59,24.6,36200.0,11.4805,11.4852,11.4759,11.4805,36200.0
2005-01-19 13:05:00,24.61,24.61,24.59,24.59,15900.0,11.4852,11.4852,11.4759,11.4759,15900.0
2005-01-19 13:10:00,24.59,24.6,24.59,24.59,49700.0,11.4759,11.4805,11.4759,11.4759,49700.0
2005-01-19 13:15:00,24.59,24.62,24.59,24.61,48100.0,11.4759,11.4899,11.4759,11.4852,48100.0
2005-01-19 13:20:00,24.62,24.62,24.59,24.6,39100.0,11.4899,11.4899,11.4759,11.4805,39100.0
2005-01-19 13:25:00,24.6,24.61,24.58,24.58,54200.0,11.4805,11.4852,11.4712,11.4712,54200.0
2005-01-19 13:30:00,24.59,24.6,24.58,24.58,37100.0,11.4759,11.4805,11.4712,11.4712,37100.0
2005-01-19 13:35:00,24.58,24.59,24.57,24.58,18700.0,11.4712,11.4759,11.4665,11.4712,18700.0
2005-01-19 13:40:00,24.57,24.58,24.56,24.57,33000.0,11.4665,11.4712,11.4619,11.4665,33000.0
2005-01-19 13:45:00,24.56,24.59,24.56,24.58,36700.0,11.4619,11.4759,11.4619,11.4712,36700.0
2005-01-19 13:50:00,24.57,24.58,24.52,24.53,58400.0,11.4665,11.4712,11.4432,11.4479,58400.0
2005-01-19 13:55:00,24.54,24.55,24.52,24.54,32200.0,11.4525,11.4572,11.4432,11.4525,32200.0
2005-01-19 14:00:00,24.55,24.58,24.53,24.56,60900.0,11.4572,11.4712,11.4479,11.4619,60900.0
2005-01-19 14:05:00,24.53,24.55,24.52,24.52,60000.0,11.4479,11.4572,11.4432,11.4432,60000.0
2005-01-19 14:10:00,24.52,24.53,24.51,24.52,40600.0,11.4432,11.4479,11.4385,11.4432,40600.0
2005-01-19 14:15:00,24.52,24.55,24.51,24.53,83900.0,11.4432,11.4572,11.4385,11.4479,83900.0
2005-01-19 14:20:00,24.53,24.54,24.51,24.53,76000.0,11.4479,11.4525,11.4385,11.4479,76000.0
2005-01-19 14:25:00,24.53,24.54,24.52,24.53,45500.0,11.4479,11.4525,11.4432,11.4479,45500.0
2005-01-19 14:30:00,24.52,24.58,24.52,24.58,56800.0,11.4432,11.4712,11.4432,11.4712,56800.0
2005-01-19 14:35:00,24.57,24.6,24.57,24.6,39500.0,11.4665,11.4805,11.4665,11.4805,39500.0
2005-01-19 14:40:00,24.6,24.61,24.59,24.59,55500.0,11.4805,11.4852,11.4759,11.4759,55500.0
2005-01-19 14:45:00,24.59,24.6,24.57,24.59,31400.0,11.4759,11.4805,11.4665,11.4759,31400.0
2005-01-19 14:50:00,24.58,24.61,24.58,24.61,56100.0,11.4712,11.4852,11.4712,11.4852,56100.0
2005-01-19 14:55:00,24.6,24.62,24.6,24.61,43900.0,11.4805,11.4899,11.4805,11.4852,43900.0
2005-01-19 15:00:00,24.6,24.63,24.6,24.61,92900.0,11.4805,11.4945,11.4805,11.4852,92900.0
2005-01-19 15:05:00,24.6,24.61,24.59,24.61,47600.0,11.4805,11.4852,11.4759,11.4852,47600.0
2005-01-19 15:10:00,24.61,24.62,24.59,24.6,84500.0,11.4852,11.4899,11.4759,11.4805,84500.0
2005-01-19 15:15:00,24.6,24.62,24.59,24.59,72900.0,11.4805,11.4899,11.4759,11.4759,72900.0
2005-01-19 15:20:00,24.6,24.61,24.57,24.57,68900.0,11.4805,11.4852,11.4665,11.4665,68900.0
2005-01-19 15:25:00,24.56,24.56,24.52,24.52,74000.0,11.4619,11.4619,11.4432,11.4432,74000.0
2005-01-19 15:30:00,24.53,24.53,24.51,24.53,105000.0,11.4479,11.4479,11.4385,11.4479,105000.0
2005-01-19 15:35:00,24.52,24.54,24.52,24.53,46000.0,11.4432,11.4525,11.4432,11.4479,46000.0
2005-01-19 15:40:00,24.53,24.53,24.51,24.53,72800.0,11.4479,11.4479,11.4385,11.4479,72800.0
2005-01-19 15:45:00,24.53,24.55,24.52,24.55,116800.0,11.4479,11.4572,11.4432,11.4572,116800.0
2005-01-19 15:50:00,24.54,24.54,24.52,24.53,74300.0,11.4525,11.4525,11.4432,11.4479,74300.0
2005-01-19 15:55:00,24.53,24.53,24.47,24.51,308300.0,11.4479,11.4479,11.4199,11.4385,308300.0
2005-01-20 09:30:00,24.32,24.32,24.21,24.3,355000.0,11.3499,11.3499,11.2985,11.3405,355000.0
2005-01-20 09:35:00,24.3,24.3,24.18,24.18,285100.0,11.3405,11.3405,11.2845,11.2845,285100.0
2005-01-20 09:40:00,24.18,24.18,24.13,24.13,159900.0,11.2845,11.2845,11.2612,11.2612,159900.0
2005-01-20 09:45:00,24.12,24.23,24.09,24.11,289100.0,11.2565,11.3078,11.2425,11.2518,289100.0
2005-01-20 09:50:00,24.11,24.19,24.11,24.18,250700.0,11.2518,11.2892,11.2518,11.2845,250700.0
2005-01-20 09:55:00,24.17,24.18,24.15,24.17,178400.0,11.2798,11.2845,11.2705,11.2798,178400.0
2005-01-20 10:00:00,24.16,24.2,24.15,24.19,121000.0,11.2752,11.2938,11.2705,11.2892,121000.0
2005-01-20 10:05:00,24.19,24.2,24.16,24.17,257700.0,11.2892,11.2938,11.2752,11.2798,257700.0
2005-01-20 10:10:00,24.17,24.27,24.17,24.26,178300.0,11.2798,11.3265,11.2798,11.3219,178300.0
2005-01-20 10:15:00,24.28,24.31,24.27,24.31,186400.0,11.3312,11.3452,11.3265,11.3452,186400.0
2005-01-20 10:20:00,24.31,24.31,24.27,24.27,123100.0,11.3452,11.3452,11.3265,11.3265,123100.0
2005-01-20 10:25:00,24.28,24.29,24.21,24.22,278200.0,11.3312,11.3359,11.2985,11.3032,278200.0
2005-01-20 10:30:00,24.22,24.23,24.21,24.21,125500.0,11.3032,11.3078,11.2985,11.2985,125500.0
2005-01-20 10:35:00,24.21,24.23,24.2,24.22,150100.0,11.2985,11.3078,11.2938,11.3032,150100.0
2005-01-20 10:40:00,24.22,24.23,24.21,24.21,30200.0,11.3032,11.3078,11.2985,11.2985,30200.0
2005-01-20 10:45:00,24.22,24.23,24.21,24.23,60100.0,11.3032,11.3078,11.2985,11.3078,60100.0
2005-01-20 10:50:00,24.22,24.25,24.22,24.24,76500.0,11.3032,11.3172,11.3032,11.3125,76500.0
2005-01-20 10:55:00,24.25,24.29,24.24,24.26,121500.0,11.3172,11.3359,11.3125,11.3219,121500.0
2005-01-20 11:00:00,24.26,24.26,24.21,24.21,48400.0,11.3219,11.3219,11.2985,11.2985,48400.0
2005-01-20 11:05:00,24.22,24.22,24.18,24.2,108900.0,11.3032,11.3032,11.2845,11.2938,108900.0
2005-01-20 11:10:00,24.2,24.21,24.17,24.19,374000.0,11.2938,11.2985,11.2798,11.2892,374000.0
2005-01-20 11:15:00,24.19,24.19,24.17,24.18,48700.0,11.2892,11.2892,11.2798,11.2845,48700.0
2005-01-20 11:20:00,24.18,24.19,24.17,24.18,36600.0,11.2845,11.2892,11.2798,11.2845,36600.0
2005-01-20 11:25:00,24.17,24.21,24.17,24.19,146200.0,11.2798,11.2985,11.2798,11.2892,146200.0
2005-01-20 11:30:00,24.2,24.24,24.2,24.24,125100.0,11.2938,11.3125,11.2938,11.3125,125100.0
2005-01-20 11:35:00,24.24,24.25,24.23,24.23,73600.0,11.3125,11.3172,11.3078,11.3078,73600.0
2005-01-20 11:40:00,24.23,24.23,24.2,24.2,65500.0,11.3078,11.3078,11.2938,11.2938,65500.0
2005-01-20 11:45:00,24.2,24.2,24.16,24.16,67300.0,11.2938,11.2938,11.2752,11.2752,67300.0
2005-01-20 11:50:00,24.16,24.18,24.16,24.18,75100.0,11.2752,11.2845,11.2752,11.2845,75100.0
2005-01-20 11:55:00,24.17,24.19,24.15,24.18,61000.0,11.2798,11.2892,11.2705,11.2845,61000.0
2005-01-20 12:00:00,24.18,24.18,24.15,24.17,41100.0,11.2845,11.2845,11.2705,11.2798,41100.0
2005-01-20 12:05:00,24.18,24.2,24.16,24.18,76100.0,11.2845,11.2938,11.2752,11.2845,76100.0
2005-01-20 12:10:00,24.19,24.19,24.15,24.16,62100.0,11.2892,11.2892,11.2705,11.2752,62100.0
2005-01-20 12:15:00,24.16,24.18,24.15,24.18,66900.0,11.2752,11.2845,11.2705,11.2845,66900.0
2005-01-20 12:20:00,24.18,24.19,24.15,24.16,71500.0,11.2845,11.2892,11.2705,11.2752,71500.0
2005-01-20 12:25:00,24.16,24.17,24.14,24.14,62200.0,11.2752,11.2798,11.2658,11.2658,62200.0
2005-01-20 12:30:00,24.15,24.19,24.14,24.17,264400.0,11.2705,11.2892,11.2658,11.2798,264400.0
2005-01-20 12:35:00,24.17,24.19,24.15,24.16,723200.0,11.2798,11.2892,11.2705,11.2752,723200.0
2005-01-20 12:40:00,24.16,24.17,24.15,24.17,128100.0,11.2752,11.2798,11.2705,11.2798,128100.0
2005-01-20 12:45:00,24.17,24.2,24.16,24.19,131500.0,11.2798,11.2938,11.2752,11.2892,131500.0
2005-01-20 12:50:00,24.17,24.2,24.17,24.19,130600.0,11.2798,11.2938,11.2798,11.2892,130600.0
2005-01-20 12:55:00,24.19,24.23,24.19,24.2,115100.0,11.2892,11.3078,11.2892,11.2938,115100.0
2005-01-20 13:00:00,24.21,24.23,24.2,24.22,37000.0,11.2985,11.3078,11.2938,11.3032,37000.0
2005-01-20 13:05:00,24.22,24.22,24.17,24.2,874600.0,11.3032,11.3032,11.2798,11.2938,874600.0
2005-01-20 13:10:00,24.2,24.21,24.19,24.2,70100.0,11.2938,11.2985,11.2892,11.2938,70100.0
2005-01-20 13:15:00,24.2,24.2,24.18,24.19,188800.0,11.2938,11.2938,11.2845,11.2892,188800.0
2005-01-20 13:20:00,24.18,24.19,24.18,24.19,67300.0,11.2845,11.2892,11.2845,11.2892,67300.0
2005-01-20 13:25:00,24.19,24.2,24.19,24.2,132300.0,11.2892,11.2938,11.2892,11.2938,132300.0
2005-01-20 13:30:00,24.2,24.22,24.2,24.21,52000.0,11.2938,11.3032,11.2938,11.2985,52000.0
2005-01-20 13:35:00,24.22,24.24,24.21,24.23,40900.0,11.3032,11.3125,11.2985,11.3078,40900.0
2005-01-20 13:40:00,24.24,24.28,24.23,24.26,68600.0,11.3125,11.3312,11.3078,11.3219,68600.0
2005-01-20 13:45:00,24.26,24.26,24.24,24.24,45400.0,11.3219,11.3219,11.3125,11.3125,45400.0
2005-01-20 13:50:00,24.25,24.25,24.24,24.24,38100.0,11.3172,11.3172,11.3125,11.3125,38100.0
2005-01-20 13:55:00,24.24,24.24,24.22,24.22,62500.0,11.3125,11.3125,11.3032,11.3032,62500.0
2005-01-20 14:00:00,24.21,24.23,24.2,24.23,71000.0,11.2985,11.3078,11.2938,11.3078,71000.0
2005-01-20 14:05:00,24.23,24.25,24.2,24.25,90300.0,11.3078,11.3172,11.2938,11.3172,90300.0
2005-01-20 14:10:00,24.26,24.29,24.25,24.28,44900.0,11.3219,11.3359,11.3172,11.3312,44900.0
2005-01-20 14:15:00,24.29,24.39,24.29,24.38,104100.0,11.3359,11.3825,11.3359,11.3779,104100.0
2005-01-20 14:20:00,24.38,24.39,24.36,24.37,76000.0,11.3779,11.3825,11.3685,11.3732,76000.0
2005-01-20 14:25:00,24.36,24.38,24.36,24.38,44100.0,11.3685,11.3779,11.3685,11.3779,44100.0
2005-01-20 14:30:00,24.38,24.44,24.37,24.43,82800.0,11.3779,11.4059,11.3732,11.4012,82800.0
2005-01-20 14:35:00,24.43,24.44,24.36,24.38,91300.0,11.4012,11.4059,11.3685,11.3779,91300.0
2005-01-20 14:40:00,24.4,24.43,24.39,24.43,51300.0,11.3872,11.4012,11.3825,11.4012,51300.0
2005-01-20 14:45:00,24.44,24.47,24.42,24.44,70000.0,11.4059,11.4199,11.3965,11.4059,70000.0
2005-01-20 14:50:00,24.43,24.48,24.43,24.48,52800.0,11.4012,11.4245,11.4012,11.4245,52800.0
2005-01-20 14:55:00,24.48,24.48,24.45,24.47,95000.0,11.4245,11.4245,11.4105,11.4199,95000.0
2005-01-20 15:00:00,24.46,24.46,24.42,24.43,59100.0,11.4152,11.4152,11.3965,11.4012,59100.0
2005-01-20 15:05:00,24.43,24.45,24.42,24.43,58900.0,11.4012,11.4105,11.3965,11.4012,58900.0
2005-01-20 15:10:00,24.44,24.46,24.44,24.45,59100.0,11.4059,11.4152,11.4059,11.4105,59100.0
2005-01-20 15:15:00,24.46,24.47,24.41,24.45,58500.0,11.4152,11.4199,11.3919,11.4105,58500.0
2005-01-20 15:20:00,24.45,24.47,24.41,24.42,73400.0,11.4105,11.4199,11.3919,11.3965,73400.0
2005-01-20 15:25:00,24.42,24.44,24.39,24.41,88300.0,11.3965,11.4059,11.3825,11.3919,88300.0
2005-01-20 15:30:00,24.41,24.43,24.41,24.43,78800.0,11.3919,11.4012,11.3919,11.4012,78800.0
2005-01-20 15:35:00,24.43,24.45,24.41,24.44,65200.0,11.4012,11.4105,11.3919,11.4059,65200.0
2005-01-20 15:40:00,24.44,24.45,24.39,24.39,85600.0,11.4059,11.4105,11.3825,11.3825,85600.0
2005-01-20 15:45:00,24.4,24.44,24.38,24.42,121500.0,11.3872,11.4059,11.3779,11.3965,121500.0
2005-01-20 15:50:00,24.42,24.44,24.42,24.44,82300.0,11.3965,11.4059,11.3965,11.4059,82300.0
2005-01-20 15:55:00,24.44,24.45,24.43,24.43,141000.0,11.4059,11.4105,11.4012,11.4012,141000.0
2005-01-21 09:30:00,24.39,24.45,24.39,24.44,355200.0,11.3825,11.4105,11.3825,11.4059,355200.0
2005-01-21 09:35:00,24.44,24.52,24.43,24.52,81000.0,11.4059,11.4432,11.4012,11.4432,81000.0
2005-01-21 09:40:00,24.53,24.6,24.5,24.59,107500.0,11.4479,11.4805,11.4339,11.4759,107500.0
2005-01-21 09:45:00,24.6,24.6,24.54,24.59,59800.0,11.4805,11.4805,11.4525,11.4759,59800.0
2005-01-21 09:50:00,24.58,24.59,24.5,24.52,126700.0,11.4712,11.4759,11.4339,11.4432,126700.0
2005-01-21 09:55:00,24.51,24.59,24.48,24.59,87000.0,11.4385,11.4759,11.4245,11.4759,87000.0
2005-01-21 10:00:00,24.58,24.61,24.58,24.59,88600.0,11.4712,11.4852,11.4712,11.4759,88600.0
2005-01-21 10:05:00,24.6,24.6,24.55,24.56,36400.0,11.4805,11.4805,11.4572,11.4619,36400.0
2005-01-21 10:10:00,24.55,24.55,24.46,24.47,72900.0,11.4572,11.4572,11.4152,11.4199,72900.0
2005-01-21 10:15:00,24.46,24.5,24.44,24.49,106100.0,11.4152,11.4339,11.4059,11.4292,106100.0
2005-01-21 10:20:00,24.5,24.5,24.43,24.45,124300.0,11.4339,11.4339,11.4012,11.4105,124300.0
2005-01-21 10:25:00,24.44,24.48,24.44,24.46,214000.0,11.4059,11.4245,11.4059,11.4152,214000.0
2005-01-21 10:30:00,24.45,24.46,24.44,24.46,72000.0,11.4105,11.4152,11.4059,11.4152,72000.0
2005-01-21 10:35:00,24.46,24.48,24.42,24.44,102500.0,11.4152,11.4245,11.3965,11.4059,102500.0
2005-01-21 10:40:00,24.43,24.45,24.38,24.38,1505400.0,11.4012,11.4105,11.3779,11.3779,1505400.0
2005-01-21 10:45:00,24.39,24.4,24.35,24.37,152200.0,11.3825,11.3872,11.3639,11.3732,152200.0
2005-01-21 10:50:00,24.36,24.36,24.33,24.35,57700.0,11.3685,11.3685,11.3545,11.3639,57700.0
2005-01-21 10:55:00,24.33,24.34,24.3,24.31,126400.0,11.3545,11.3592,11.3405,11.3452,126400.0
2005-01-21 11:00:00,24.31,24.32,24.29,24.29,92400.0,11.3452,11.3499,11.3359,11.3359,92400.0
2005-01-21 11:05:00,24.29,24.33,24.29,24.33,124100.0,11.3359,11.3545,11.3359,11.3545,124100.0
2005-01-21 11:10:00,24.33,24.33,24.3,24.31,57300.0,11.3545,11.3545,11.3405,11.3452,57300.0
2005-01-21 11:15:00,24.31,24.34,24.31,24.33,53400.0,11.3452,11.3592,11.3452,11.3545,53400.0
2005-01-21 11:20:00,24.34,24.36,24.33,24.35,34000.0,11.3592,11.3685,11.3545,11.3639,34000.0
2005-01-21 11:25:00,24.36,24.37,24.33,24.36,99500.0,11.3685,11.3732,11.3545,11.3685,99500.0
2005-01-21 11:30:00,24.36,24.37,24.33,24.35,24200.0,11.3685,11.3732,11.3545,11.3639,24200.0
2005-01-21 11:35:00,24.36,24.36,24.31,24.32,40700.0,11.3685,11.3685,11.3452,11.3499,40700.0
2005-01-21 11:40:00,24.33,24.35,24.32,24.34,27300.0,11.3545,11.3639,11.3499,11.3592,27300.0
2005-01-21 11:45:00,24.33,24.35,24.32,24.34,67200.0,11.3545,11.3639,11.3499,11.3592,67200.0
2005-01-21 11:50:00,24.34,24.35,24.33,24.34,83600.0,11.3592,11.3639,11.3545,11.3592,83600.0
2005-01-21 11:55:00,24.34,24.34,24.3,24.31,53400.0,11.3592,11.3592,11.3405,11.3452,53400.0
2005-01-21 12:00:00,24.31,24.33,24.31,24.33,48700.0,11.3452,11.3545,11.3452,11.3545,48700.0
2005-01-21 12:05:00,24.33,24.33,24.3,24.31,25500.0,11.3545,11.3545,11.3405,11.3452,25500.0
2005-01-21 12:10:00,24.3,24.32,24.3,24.31,34700.0,11.3405,11.3499,11.3405,11.3452,34700.0
2005-01-21 12:15:00,24.31,24.32,24.3,24.32,29900.0,11.3452,11.3499,11.3405,11.3499,29900.0
2005-01-21 12:20:00,24.31,24.32,24.31,24.32,32500.0,11.3452,11.3499,11.3452,11.3499,32500.0
2005-01-21 12:25:00,24.32,24.32,24.31,24.31,44700.0,11.3499,11.3499,11.3452,11.3452,44700.0
2005-01-21 12:30:00,24.31,24.32,24.31,24.31,23100.0,11.3452,11.3499,11.3452,11.3452,23100.0
2005-01-21 12:35:00,24.32,24.32,24.31,24.32,37500.0,11.3499,11.3499,11.3452,11.3499,37500.0
2005-01-21 12:40:00,24.31,24.32,24.3,24.3,45600.0,11.3452,11.3499,11.3405,11.3405,45600.0
2005-01-21 12:45:00,24.3,24.3,24.28,24.29,32200.0,11.3405,11.3405,11.3312,11.3359,32200.0
2005-01-21 12:50:00,24.28,24.3,24.28,24.3,25600.0,11.3312,11.3405,11.3312,11.3405,25600.0
2005-01-21 12:55:00,24.29,24.31,24.29,24.29,27600.0,11.3359,11.3452,11.3359,11.3359,27600.0
2005-01-21 13:00:00,24.3,24.3,24.28,24.29,36800.0,11.3405,11.3405,11.3312,11.3359,36800.0
2005-01-21 13:05:00,24.29,24.3,24.28,24.29,17100.0,11.3359,11.3405,11.3312,11.3359,17100.0
2005-01-21 13:10:00,24.29,24.31,24.29,24.3,28700.0,11.3359,11.3452,11.3359,11.3405,28700.0
2005-01-21 13:15:00,24.3,24.31,24.27,24.29,37400.0,11.3405,11.3452,11.3265,11.3359,37400.0
2005-01-21 13:20:00,24.28,24.29,24.28,24.28,21900.0,11.3312,11.3359,11.3312,11.3312,21900.0
2005-01-21 13:25:00,24.28,24.3,24.26,24.28,42800.0,11.3312,11.3405,11.3219,11.3312,42800.0
2005-01-21 13:30:00,24.28,24.29,24.26,24.26,31200.0,11.3312,11.3359,11.3219,11.3219,31200.0
2005-01-21 13:35:00,24.27,24.27,24.25,24.26,37200.0,11.3265,11.3265,11.3172,11.3219,37200.0
2005-01-21 13:40:00,24.25,24.25,24.2,24.21,81800.0,11.3172,11.3172,11.2938,11.2985,81800.0
2005-01-21 13:45:00,24.21,24.21,24.2,24.21,28600.0,11.2985,11.2985,11.2938,11.2985,28600.0
2005-01-21 13:50:00,24.2,24.21,24.16,24.18,87100.0,11.2938,11.2985,11.2752,11.2845,87100.0
2005-01-21 13:55:00,24.18,24.2,24.17,24.19,48200.0,11.2845,11.2938,11.2798,11.2892,48200.0
2005-01-21 14:00:00,24.2,24.22,24.18,24.21,41300.0,11.2938,11.3032,11.2845,11.2985,41300.0
2005-01-21 14:05:00,24.22,24.25,24.21,24.23,49800.0,11.3032,11.3172,11.2985,11.3078,49800.0
2005-01-21 14:10:00,24.24,24.27,24.21,24.22,49800.0,11.3125,11.3265,11.2985,11.3032,49800.0
2005-01-21 14:15:00,24.22,24.25,24.21,24.24,47300.0,11.3032,11.3172,11.2985,11.3125,47300.0
2005-01-21 14:20:00,24.24,24.24,24.22,24.23,31900.0,11.3125,11.3125,11.3032,11.3078,31900.0
2005-01-21 14:25:00,24.24,24.28,24.23,24.27,61200.0,11.3125,11.3312,11.3078,11.3265,61200.0
2005-01-21 14:30:00,24.26,24.28,24.25,24.28,45100.0,11.3219,11.3312,11.3172,11.3312,45100.0
2005-01-21 14:35:00,24.28,24.28,24.25,24.26,36500.0,11.3312,11.3312,11.3172,11.3219,36500.0
2005-01-21 14:40:00,24.25,24.27,24.24,24.26,32900.0,11.3172,11.3265,11.3125,11.3219,32900.0
2005-01-21 14:45:00,24.26,24.27,24.22,24.22,43800.0,11.3219,11.3265,11.3032,11.3032,43800.0
2005-01-21 14:50:00,24.21,24.22,24.19,24.21,65000.0,11.2985,11.3032,11.2892,11.2985,65000.0
2005-01-21 14:55:00,24.21,24.22,24.18,24.19,72300.0,11.2985,11.3032,11.2845,11.2892,72300.0
2005-01-21 15:00:00,24.19,24.22,24.19,24.2,55000.0,11.2892,11.3032,11.2892,11.2938,55000.0
2005-01-21 15:05:00,24.21,24.22,24.2,24.2,62900.0,11.2985,11.3032,11.2938,11.2938,62900.0
2005-01-21 15:10:00,24.2,24.21,24.16,24.17,55000.0,11.2938,11.2985,11.2752,11.2798,55000.0
2005-01-21 15:15:00,24.17,24.18,24.15,24.18,65900.0,11.2798,11.2845,11.2705,11.2845,65900.0
2005-01-21 15:20:00,24.18,24.25,24.17,24.24,72000.0,11.2845,11.3172,11.2798,11.3125,72000.0
2005-01-21 15:25:00,24.25,24.25,24.22,24.24,124600.0,11.3172,11.3172,11.3032,11.3125,124600.0
2005-01-21 15:30:00,24.24,24.24,24.19,24.2,73000.0,11.3125,11.3125,11.2892,11.2938,73000.0
2005-01-21 15:35:00,24.19,24.2,24.18,24.19,126700.0,11.2892,11.2938,11.2845,11.2892,126700.0
2005-01-21 15:40:00,24.19,24.19,24.15,24.17,113600.0,11.2892,11.2892,11.2705,11.2798,113600.0
2005-01-21 15:45:00,24.14,24.18,24.14,24.15,117900.0,11.2658,11.2845,11.2658,11.2705,117900.0
2005-01-21 15:50:00,24.16,24.2,24.14,24.18,169900.0,11.2752,11.2938,11.2658,11.2845,169900.0
2005-01-21 15:55:00,24.18,24.24,24.16,24.18,196300.0,11.2845,11.3125,11.2752,11.2845,196300.0
2005-01-24 09:30:00,24.22,24.22,24.17,24.2,176900.0,11.3032,11.3032,11.2798,11.2938,176900.0
2005-01-24 09:35:00,24.2,24.33,24.2,24.22,67300.0,11.2938,11.3545,11.2938,11.3032,67300.0
2005-01-24 09:40:00,24.23,24.24,24.18,24.2,62300.0,11.3078,11.3125,11.2845,11.2938,62300.0
2005-01-24 09:45:00,24.19,24.24,24.19,24.23,41800.0,11.2892,11.3125,11.2892,11.3078,41800.0
2005-01-24 09:50:00,24.22,24.25,24.22,24.23,46900.0,11.3032,11.3172,11.3032,11.3078,46900.0
2005-01-24 09:55:00,24.24,24.25,24.2,24.22,40700.0,11.3125,11.3172,11.2938,11.3032,40700.0
2005-01-24 10:00:00,24.22,24.24,24.22,24.22,55900.0,11.3032,11.3125,11.3032,11.3032,55900.0
2005-01-24 10:05:00,24.21,24.25,24.21,24.22,47200.0,11.2985,11.3172,11.2985,11.3032,47200.0
2005-01-24 10:10:00,24.22,24.27,24.21,24.26,60800.0,11.3032,11.3265,11.2985,11.3219,60800.0
2005-01-24 10:15:00,24.26,24.27,24.24,24.25,86500.0,11.3219,11.3265,11.3125,11.3172,86500.0
2005-01-24 10:20:00,24.25,24.27,24.24,24.24,50900.0,11.3172,11.3265,11.3125,11.3125,50900.0
2005-01-24 10:25:00,24.24,24.25,24.2,24.21,35500.0,11.3125,11.3172,11.2938,11.2985,35500.0
2005-01-24 10:30:00,24.2,24.28,24.19,24.27,62600.0,11.2938,11.3312,11.2892,11.3265,62600.0
2005-01-24 10:35:00,24.26,24.26,24.23,24.24,64000.0,11.3219,11.3219,11.3078,11.3125,64000.0
2005-01-24 10:40:00,24.24,24.25,24.21,24.23,39500.0,11.3125,11.3172,11.2985,11.3078,39500.0
2005-01-24 10:45:00,24.24,24.24,24.2,24.22,38700.0,11.3125,11.3125,11.2938,11.3032,38700.0
2005-01-24 10:50:00,24.21,24.22,24.17,24.18,49400.0,11.2985,11.3032,11.2798,11.2845,49400.0
2005-01-24 10:55:00,24.18,24.18,24.15,24.17,66800.0,11.2845,11.2845,11.2705,11.2798,66800.0
2005-01-24 11:00:00,24.17,24.25,24.16,24.24,61900.0,11.2798,11.3172,11.2752,11.3125,61900.0
2005-01-24 11:05:00,24.24,24.24,24.2,24.23,38500.0,11.3125,11.3125,11.2938,11.3078,38500.0
2005-01-24 11:10:00,24.24,24.25,24.2,24.21,28400.0,11.3125,11.3172,11.2938,11.2985,28400.0
2005-01-24 11:15:00,24.21,24.26,24.19,24.25,67800.0,11.2985,11.3219,11.2892,11.3172,67800.0
2005-01-24 11:20:00,24.24,24.27,24.23,24.25,58200.0,11.3125,11.3265,11.3078,11.3172,58200.0
2005-01-24 11:25:00,24.25,24.26,24.22,24.23,64400.0,11.3172,11.3219,11.3032,11.3078,64400.0
2005-01-24 11:30:00,24.21,24.26,24.21,24.25,62100.0,11.2985,11.3219,11.2985,11.3172,62100.0
2005-01-24 11:35:00,24.24,24.26,24.23,24.24,59400.0,11.3125,11.3219,11.3078,11.3125,59400.0
2005-01-24 11:40:00,24.23,24.24,24.2,24.22,38900.0,11.3078,11.3125,11.2938,11.3032,38900.0
2005-01-24 11:45:00,24.22,24.24,24.2,24.2,25100.0,11.3032,11.3125,11.2938,11.2938,25100.0
2005-01-24 11:50:00,24.2,24.22,24.19,24.2,44200.0,11.2938,11.3032,11.2892,11.2938,44200.0
2005-01-24 11:55:00,24.19,24.22,24.19,24.21,27500.0,11.2892,11.3032,11.2892,11.2985,27500.0
2005-01-24 12:00:00,24.22,24.27,24.21,24.25,92000.0,11.3032,11.3265,11.2985,11.3172,92000.0
2005-01-24 12:05:00,24.25,24.26,24.19,24.21,80600.0,11.3172,11.3219,11.2892,11.2985,80600.0
2005-01-24 12:10:00,24.21,24.22,24.15,24.18,80700.0,11.2985,11.3032,11.2705,11.2845,80700.0
2005-01-24 12:15:00,24.18,24.19,24.13,24.13,57200.0,11.2845,11.2892,11.2612,11.2612,57200.0
2005-01-24 12:20:00,24.13,24.15,24.1,24.13,49300.0,11.2612,11.2705,11.2472,11.2612,49300.0
2005-01-24 12:25:00,24.12,24.15,24.1,24.11,18600.0,11.2565,11.2705,11.2472,11.2518,18600.0
2005-01-24 12:30:00,24.12,24.13,24.06,24.13,34400.0,11.2565,11.2612,11.2285,11.2612,34400.0
2005-01-24 12:35:00,24.12,24.14,24.05,24.05,35900.0,11.2565,11.2658,11.2238,11.2238,35900.0
2005-01-24 12:40:00,24.05,24.08,24.04,24.06,94200.0,11.2238,11.2378,11.2192,11.2285,94200.0
2005-01-24 12:45:00,24.06,24.08,24.05,24.05,31500.0,11.2285,11.2378,11.2238,11.2238,31500.0
2005-01-24 12:50:00,24.05,24.06,24.04,24.05,53700.0,11.2238,11.2285,11.2192,11.2238,53700.0
2005-01-24 12:55:00,24.05,24.07,24.04,24.04,40700.0,11.2238,11.2332,11.2192,11.2192,40700.0
2005-01-24 13:00:00,24.05,24.09,24.04,24.05,61300.0,11.2238,11.2425,11.2192,11.2238,61300.0
2005-01-24 13:05:00,24.06,24.09,24.05,24.06,40400.0,11.2285,11.2425,11.2238,11.2285,40400.0
2005-01-24 13:10:00,24.06,24.1,24.05,24.1,31300.0,11.2285,11.2472,11.2238,11.2472,31300.0
2005-01-24 13:15:00,24.1,24.11,24.08,24.1,20600.0,11.2472,11.2518,11.2378,11.2472,20600.0
2005-01-24 13:20:00,24.11,24.13,24.1,24.11,26200.0,11.2518,11.2612,11.2472,11.2518,26200.0
2005-01-24 13:25:00,24.11,24.14,24.11,24.14,35700.0,11.2518,11.2658,11.2518,11.2658,35700.0
2005-01-24 13:30:00,24.13,24.14,24.12,24.12,23700.0,11.2612,11.2658,11.2565,11.2565,23700.0
2005-01-24 13:35:00,24.12,24.12,24.1,24.11,15200.0,11.2565,11.2565,11.2472,11.2518,15200.0
2005-01-24 13:40:00,24.1,24.12,24.1,24.11,30600.0,11.2472,11.2565,11.2472,11.2518,30600.0
2005-01-24 13:45:00,24.11,24.12,24.08,24.09,17400.0,11.2518,11.2565,11.2378,11.2425,17400.0
2005-01-24 13:50:00,24.08,24.12,24.08,24.11,45800.0,11.2378,11.2565,11.2378,11.2518,45800.0
2005-01-24 13:55:00,24.12,24.12,24.08,24.08,31300.0,11.2565,11.2565,11.2378,11.2378,31300.0
2005-01-24 14:00:00,24.08,24.12,24.07,24.1,79800.0,11.2378,11.2565,11.2332,11.2472,79800.0
2005-01-24 14:05:00,24.1,24.11,24.09,24.1,57400.0,11.2472,11.2518,11.2425,11.2472,57400.0
2005-01-24 14:10:00,24.09,24.1,24.09,24.09,15700.0,11.2425,11.2472,11.2425,11.2425,15700.0
2005-01-24 14:15:00,24.09,24.11,24.07,24.08,36900.0,11.2425,11.2518,11.2332,11.2378,36900.0
2005-01-24 14:20:00,24.08,24.1,24.07,24.1,30300.0,11.2378,11.2472,11.2332,11.2472,30300.0
2005-01-24 14:25:00,24.1,24.14,24.07,24.08,65600.0,11.2472,11.2658,11.2332,11.2378,65600.0
2005-01-24 14:30:00,24.08,24.1,24.06,24.09,39000.0,11.2378,11.2472,11.2285,11.2425,39000.0
2005-01-24 14:35:00,24.08,24.1,24.04,24.06,51200.0,11.2378,11.2472,11.2192,11.2285,51200.0
2005-01-24 14:40:00,24.06,24.07,24.03,24.04,11500.0,11.2285,11.2332,11.2145,11.2192,11500.0
2005-01-24 14:45:00,24.03,24.04,24.0,24.01,81500.0,11.2145,11.2192,11.2005,11.2052,81500.0
2005-01-24 14:50:00,24.02,24.02,23.9,23.99,173500.0,11.2098,11.2098,11.1538,11.1958,173500.0
2005-01-24 14:55:00,23.99,24.01,23.98,23.99,96900.0,11.1958,11.2052,11.1912,11.1958,96900.0
2005-01-24 15:00:00,24.0,24.0,23.98,24.0,98300.0,11.2005,11.2005,11.1912,11.2005,98300.0
2005-01-24 15:05:00,23.99,24.07,23.98,24.05,64900.0,11.1958,11.2332,11.1912,11.2238,64900.0
2005-01-24 15:10:00,24.05,24.08,24.04,24.06,63700.0,11.2238,11.2378,11.2192,11.2285,63700.0
2005-01-24 15:15:00,24.06,24.07,24.01,24.02,64900.0,11.2285,11.2332,11.2052,11.2098,64900.0
2005-01-24 15:20:00,24.02,24.03,24.0,24.01,47600.0,11.2098,11.2145,11.2005,11.2052,47600.0
2005-01-24 15:25:00,24.01,24.05,24.0,24.05,98800.0,11.2052,11.2238,11.2005,11.2238,98800.0
2005-01-24 15:30:00,24.05,24.08,24.04,24.08,55000.0,11.2238,11.2378,11.2192,11.2378,55000.0
2005-01-24 15:35:00,24.08,24.08,24.01,24.01,43500.0,11.2378,11.2378,11.2052,11.2052,43500.0
2005-01-24 15:40:00,24.02,24.04,24.0,24.01,104200.0,11.2098,11.2192,11.2005,11.2052,104200.0
2005-01-24 15:45:00,24.01,24.03,23.97,23.98,99500.0,11.2052,11.2145,11.1865,11.1912,99500.0
2005-01-24 15:50:00,23.97,24.02,23.95,23.99,123900.0,11.1865,11.2098,11.1772,11.1958,123900.0
2005-01-24 15:55:00,23.99,23.99,23.94,23.95,127700.0,11.1958,11.1958,11.1725,11.1772,127700.0
2005-01-25 09:30:00,23.94,23.94,23.8,23.8,275600.0,11.1725,11.1725,11.1072,11.1072,275600.0
2005-01-25 09:35:00,23.8,23.98,23.79,23.93,177200.0,11.1072,11.1912,11.1025,11.1678,177200.0
2005-01-25 09:40:00,23.94,23.94,23.82,23.9,93100.0,11.1725,11.1725,11.1165,11.1538,93100.0
2005-01-25 09:45:00,23.9,23.9,23.85,23.87,67100.0,11.1538,11.1538,11.1305,11.1398,67100.0
2005-01-25 09:50:00,23.89,23.92,23.87,23.88,196200.0,11.1492,11.1632,11.1398,11.1445,196200.0
2005-01-25 09:55:00,23.88,23.9,23.8,23.84,82600.0,11.1445,11.1538,11.1072,11.1258,82600.0
2005-01-25 10:00:00,23.86,23.87,23.84,23.84,89200.0,11.1352,11.1398,11.1258,11.1258,89200.0
2005-01-25 10:05:00,23.84,23.88,23.82,23.87,61400.0,11.1258,11.1445,11.1165,11.1398,61400.0
2005-01-25 10:10:00,23.86,23.91,23.84,23.87,64300.0,11.1352,11.1585,11.1258,11.1398,64300.0
2005-01-25 10:15:00,23.89,23.89,23.85,23.87,77900.0,11.1492,11.1492,11.1305,11.1398,77900.0
2005-01-25 10:20:00,23.87,23.87,23.81,23.82,66000.0,11.1398,11.1398,11.1118,11.1165,66000.0
2005-01-25 10:25:00,23.82,23.83,23.81,23.83,100600.0,11.1165,11.1212,11.1118,11.1212,100600.0
2005-01-25 10:30:00,23.83,23.86,23.82,23.86,65100.0,11.1212,11.1352,11.1165,11.1352,65100.0
2005-01-25 10:35:00,23.85,23.86,23.82,23.84,77900.0,11.1305,11.1352,11.1165,11.1258,77900.0
2005-01-25 10:40:00,23.85,23.86,23.84,23.85,46200.0,11.1305,11.1352,11.1258,11.1305,46200.0
2005-01-25 10:45:00,23.85,23.9,23.84,23.9,129400.0,11.1305,11.1538,11.1258,11.1538,129400.0
2005-01-25 10:50:00,23.89,23.91,23.86,23.89,67400.0,11.1492,11.1585,11.1352,11.1492,67400.0
2005-01-25 10:55:00,23.88,23.9,23.85,23.88,154800.0,11.1445,11.1538,11.1305,11.1445,154800.0
2005-01-25 11:00:00,23.88,23.91,23.88,23.91,49400.0,11.1445,11.1585,11.1445,11.1585,49400.0
2005-01-25 11:05:00,23.91,24.0,23.91,23.95,119100.0,11.1585,11.2005,11.1585,11.1772,119100.0
2005-01-25 11:10:00,23.95,23.99,23.95,23.99,46300.0,11.1772,11.1958,11.1772,11.1958,46300.0
2005-01-25 11:15:00,23.99,23.99,23.94,23.95,85100.0,11.1958,11.1958,11.1725,11.1772,85100.0
2005-01-25 11:20:00,23.94,23.94,23.9,23.91,100400.0,11.1725,11.1725,11.1538,11.1585,100400.0
2005-01-25 11:25:00,23.91,23.95,23.88,23.94,49800.0,11.1585,11.1772,11.1445,11.1725,49800.0
2005-01-25 11:30:00,23.94,23.94,23.9,23.91,47400.0,11.1725,11.1725,11.1538,11.1585,47400.0
2005-01-25 11:35:00,23.91,23.93,23.91,23.92,20400.0,11.1585,11.1678,11.1585,11.1632,20400.0
2005-01-25 11:40:00,23.92,23.92,23.89,23.9,45000.0,11.1632,11.1632,11.1492,11.1538,45000.0
2005-01-25 11:45:00,23.9,23.92,23.9,23.9,80800.0,11.1538,11.1632,11.1538,11.1538,80800.0
2005-01-25 11:50:00,23.92,23.95,23.91,23.94,44100.0,11.1632,11.1772,11.1585,11.1725,44100.0
2005-01-25 11:55:00,23.94,23.96,23.92,23.93,50600.0,11.1725,11.1818,11.1632,11.1678,50600.0
2005-01-25 12:00:00,23.92,23.95,23.92,23.93,41100.0,11.1632,11.1772,11.1632,11.1678,41100.0
2005-01-25 12:05:00,23.93,23.97,23.93,23.96,60900.0,11.1678,11.1865,11.1678,11.1818,60900.0
2005-01-25 12:10:00,23.96,23.96,23.93,23.94,68600.0,11.1818,11.1818,11.1678,11.1725,68600.0
2005-01-25 12:15:00,23.95,23.95,23.9,23.9,36000.0,11.1772,11.1772,11.1538,11.1538,36000.0
2005-01-25 12:20:00,23.91,23.99,23.91,23.93,70800.0,11.1585,11.1958,11.1585,11.1678,70800.0
2005-01-25 12:25:00,23.93,23.95,23.93,23.93,41600.0,11.1678,11.1772,11.1678,11.1678,41600.0
2005-01-25 12:30:00,23.94,23.95,23.91,23.95,32600.0,11.1725,11.1772,11.1585,11.1772,32600.0
2005-01-25 12:35:00,23.94,23.95,23.91,23.93,24900.0,11.1725,11.1772,11.1585,11.1678,24900.0
2005-01-25 12:40:00,23.92,23.94,23.92,23.93,75200.0,11.1632,11.1725,11.1632,11.1678,75200.0
2005-01-25 12:45:00,23.94,23.94,23.91,23.91,41300.0,11.1725,11.1725,11.1585,11.1585,41300.0
2005-01-25 12:50:00,23.92,23.95,23.91,23.92,48900.0,11.1632,11.1772,11.1585,11.1632,48900.0
2005-01-25 12:55:00,23.92,23.94,23.91,23.93,21100.0,11.1632,11.1725,11.1585,11.1678,21100.0
2005-01-25 13:00:00,23.93,23.95,23.9,23.94,45000.0,11.1678,11.1772,11.1538,11.1725,45000.0
2005-01-25 13:05:00,23.94,23.95,23.92,23.95,26800.0,11.1725,11.1772,11.1632,11.1772,26800.0
2005-01-25 13:10:00,23.94,23.97,23.94,23.96,73400.0,11.1725,11.1865,11.1725,11.1818,73400.0
2005-01-25 13:15:00,23.97,23.97,23.95,23.95,35000.0,11.1865,11.1865,11.1772,11.1772,35000.0
2005-01-25 13:20:00,23.95,23.97,23.95,23.96,28100.0,11.1772,11.1865,11.1772,11.1818,28100.0
2005-01-25 13:25:00,23.96,23.97,23.94,23.96,30700.0,11.1818,11.1865,11.1725,11.1818,30700.0
2005-01-25 13:30:00,23.96,23.96,23.94,23.94,24800.0,11.1818,11.1818,11.1725,11.1725,24800.0
2005-01-25 13:35:00,23.93,23.94,23.92,23.93,45500.0,11.1678,11.1725,11.1632,11.1678,45500.0
2005-01-25 13:40:00,23.93,23.93,23.9,23.91,22100.0,11.1678,11.1678,11.1538,11.1585,22100.0
2005-01-25 13:45:00,23.9,23.91,23.88,23.9,30400.0,11.1538,11.1585,11.1445,11.1538,30400.0
2005-01-25 13:50:00,23.89,23.9,23.87,23.88,43500.0,11.1492,11.1538,11.1398,11.1445,43500.0
2005-01-25 13:55:00,23.88,23.89,23.87,23.88,27800.0,11.1445,11.1492,11.1398,11.1445,27800.0
2005-01-25 14:00:00,23.88,23.9,23.87,23.89,17300.0,11.1445,11.1538,11.1398,11.1492,17300.0
2005-01-25 14:05:00,23.89,23.9,23.88,23.89,49700.0,11.1492,11.1538,11.1445,11.1492,49700.0
2005-01-25 14:10:00,23.87,23.91,23.87,23.91,34300.0,11.1398,11.1585,11.1398,11.1585,34300.0
2005-01-25 14:15:00,23.9,23.92,23.88,23.9,42200.0,11.1538,11.1632,11.1445,11.1538,42200.0
2005-01-25 14:20:00,23.91,23.91,23.88,23.91,57000.0,11.1585,11.1585,11.1445,11.1585,57000.0
2005-01-25 14:25:00,23.9,23.91,23.88,23.89,38300.0,11.1538,11.1585,11.1445,11.1492,38300.0
2005-01-25 14:30:00,23.88,23.91,23.88,23.9,38500.0,11.1445,11.1585,11.1445,11.1538,38500.0
2005-01-25 14:35:00,23.9,23.93,23.9,23.9,29200.0,11.1538,11.1678,11.1538,11.1538,29200.0
2005-01-25 14:40:00,23.9,23.92,23.9,23.92,25500.0,11.1538,11.1632,11.1538,11.1632,25500.0
2005-01-25 14:45:00,23.92,23.93,23.91,23.93,56000.0,11.1632,11.1678,11.1585,11.1678,56000.0
2005-01-25 14:50:00,23.92,23.93,23.9,23.92,53400.0,11.1632,11.1678,11.1538,11.1632,53400.0
2005-01-25 14:55:00,23.91,23.96,23.91,23.96,50900.0,11.1585,11.1818,11.1585,11.1818,50900.0
2005-01-25 15:00:00,23.96,23.97,23.93,23.93,124200.0,11.1818,11.1865,11.1678,11.1678,124200.0
2005-01-25 15:05:00,23.94,23.94,23.91,23.92,44000.0,11.1725,11.1725,11.1585,11.1632,44000.0
2005-01-25 15:10:00,23.93,23.93,23.91,23.91,53600.0,11.1678,11.1678,11.1585,11.1585,53600.0
2005-01-25 15:15:00,23.92,23.93,23.89,23.9,98300.0,11.1632,11.1678,11.1492,11.1538,98300.0
2005-01-25 15:20:00,23.91,23.93,23.9,23.93,79000.0,11.1585,11.1678,11.1538,11.1678,79000.0
2005-01-25 15:25:00,23.93,23.93,23.89,23.9,71900.0,11.1678,11.1678,11.1492,11.1538,71900.0
2005-01-25 15:30:00,23.9,23.92,23.9,23.91,68900.0,11.1538,11.1632,11.1538,11.1585,68900.0
2005-01-25 15:35:00,23.91,24.0,23.91,23.96,212000.0,11.1585,11.2005,11.1585,11.1818,212000.0
2005-01-25 15:40:00,23.96,23.98,23.94,23.95,184700.0,11.1818,11.1912,11.1725,11.1772,184700.0
2005-01-25 15:45:00,23.95,24.01,23.94,24.01,186000.0,11.1772,11.2052,11.1725,11.2052,186000.0
2005-01-25 15:50:00,24.0,24.01,23.96,23.97,138200.0,11.2005,11.2052,11.1818,11.1865,138200.0
2005-01-25 15:55:00,23.97,24.02,23.97,24.0,180600.0,11.1865,11.2098,11.1865,11.2005,180600.0
2005-01-26 09:30:00,24.04,24.05,24.02,24.03,126100.0,11.2192,11.2238,11.2098,11.2145,126100.0
2005-01-26 09:35:00,24.03,24.05,23.98,24.03,43600.0,11.2145,11.2238,11.1912,11.2145,43600.0
2005-01-26 09:40:00,24.06,24.1,24.05,24.09,73600.0,11.2285,11.2472,11.2238,11.2425,73600.0
2005-01-26 09:45:00,24.08,24.12,24.08,24.1,165800.0,11.2378,11.2565,11.2378,11.2472,165800.0
2005-01-26 09:50:00,24.1,24.12,24.1,24.12,93100.0,11.2472,11.2565,11.2472,11.2565,93100.0
2005-01-26 09:55:00,24.12,24.14,24.11,24.12,54900.0,11.2565,11.2658,11.2518,11.2565,54900.0
2005-01-26 10:00:00,24.12,24.14,24.12,24.13,46500.0,11.2565,11.2658,11.2565,11.2612,46500.0
2005-01-26 10:05:00,24.13,24.16,24.13,24.16,47100.0,11.2612,11.2752,11.2612,11.2752,47100.0
2005-01-26 10:10:00,24.16,24.17,24.15,24.17,63500.0,11.2752,11.2798,11.2705,11.2798,63500.0
2005-01-26 10:15:00,24.16,24.17,24.15,24.17,84900.0,11.2752,11.2798,11.2705,11.2798,84900.0
2005-01-26 10:20:00,24.17,24.17,24.15,24.15,75100.0,11.2798,11.2798,11.2705,11.2705,75100.0
2005-01-26 10:25:00,24.15,24.17,24.15,24.16,46900.0,11.2705,11.2798,11.2705,11.2752,46900.0
2005-01-26 10:30:00,24.17,24.19,24.13,24.18,123000.0,11.2798,11.2892,11.2612,11.2845,123000.0
2005-01-26 10:35:00,24.18,24.2,24.15,24.19,54600.0,11.2845,11.2938,11.2705,11.2892,54600.0
2005-01-26 10:40:00,24.2,24.24,24.2,24.23,50200.0,11.2938,11.3125,11.2938,11.3078,50200.0
2005-01-26 10:45:00,24.24,24.26,24.16,24.16,88500.0,11.3125,11.3219,11.2752,11.2752,88500.0
2005-01-26 10:50:00,24.16,24.22,24.15,24.22,75500.0,11.2752,11.3032,11.2705,11.3032,75500.0
2005-01-26 10:55:00,24.22,24.25,24.22,24.22,61100.0,11.3032,11.3172,11.3032,11.3032,61100.0
2005-01-26 11:00:00,24.22,24.22,24.16,24.2,61600.0,11.3032,11.3032,11.2752,11.2938,61600.0
2005-01-26 11:05:00,24.2,24.21,24.12,24.15,74500.0,11.2938,11.2985,11.2565,11.2705,74500.0
2005-01-26 11:10:00,24.15,24.15,24.1,24.13,77000.0,11.2705,11.2705,11.2472,11.2612,77000.0
2005-01-26 11:15:00,24.12,24.15,24.1,24.15,74000.0,11.2565,11.2705,11.2472,11.2705,74000.0
2005-01-26 11:20:00,24.14,24.14,24.07,24.1,83100.0,11.2658,11.2658,11.2332,11.2472,83100.0
2005-01-26 11:25:00,24.09,24.1,24.0,24.0,111500.0,11.2425,11.2472,11.2005,11.2005,111500.0
2005-01-26 11:30:00,24.0,24.09,23.98,24.08,130100.0,11.2005,11.2425,11.1912,11.2378,130100.0
2005-01-26 11:35:00,24.07,24.08,24.02,24.04,53400.0,11.2332,11.2378,11.2098,11.2192,53400.0
2005-01-26 11:40:00,24.04,24.09,24.02,24.02,35700.0,11.2192,11.2425,11.2098,11.2098,35700.0
2005-01-26 11:45:00,24.03,24.08,24.01,24.03,82600.0,11.2145,11.2378,11.2052,11.2145,82600.0
2005-01-26 11:50:00,24.03,24.12,24.03,24.12,57500.0,11.2145,11.2565,11.2145,11.2565,57500.0
2005-01-26 11:55:00,24.1,24.12,24.04,24.06,67200.0,11.2472,11.2565,11.2192,11.2285,67200.0
2005-01-26 12:00:00,24.05,24.08,24.04,24.04,24100.0,11.2238,11.2378,11.2192,11.2192,24100.0
2005-01-26 12:05:00,24.05,24.06,24.0,24.05,47800.0,11.2238,11.2285,11.2005,11.2238,47800.0
2005-01-26 12:10:00,24.05,24.1,24.03,24.1,27800.0,11.2238,11.2472,11.2145,11.2472,27800.0
2005-01-26 12:15:00,24.1,24.2,24.07,24.07,98600.0,11.2472,11.2938,11.2332,11.2332,98600.0
2005-01-26 12:20:00,24.07,24.09,24.06,24.07,22800.0,11.2332,11.2425,11.2285,11.2332,22800.0
2005-01-26 12:25:00,24.07,24.08,24.04,24.05,17700.0,11.2332,11.2378,11.2192,11.2238,17700.0
2005-01-26 12:30:00,24.05,24.05,24.02,24.03,37400.0,11.2238,11.2238,11.2098,11.2145,37400.0
2005-01-26 12:35:00,24.03,24.04,24.01,24.02,27200.0,11.2145,11.2192,11.2052,11.2098,27200.0
2005-01-26 12:40:00,24.02,24.07,24.01,24.07,29500.0,11.2098,11.2332,11.2052,11.2332,29500.0
2005-01-26 12:45:00,24.06,24.07,24.01,24.03,17700.0,11.2285,11.2332,11.2052,11.2145,17700.0
2005-01-26 12:50:00,24.04,24.04,24.0,24.02,27200.0,11.2192,11.2192,11.2005,11.2098,27200.0
2005-01-26 12:55:00,24.02,24.02,23.99,24.01,34000.0,11.2098,11.2098,11.1958,11.2052,34000.0
2005-01-26 13:00:00,24.01,24.04,24.0,24.02,37500.0,11.2052,11.2192,11.2005,11.2098,37500.0
2005-01-26 13:05:00,24.02,24.07,24.01,24.06,14700.0,11.2098,11.2332,11.2052,11.2285,14700.0
2005-01-26 13:10:00,24.06,24.07,24.04,24.05,22100.0,11.2285,11.2332,11.2192,11.2238,22100.0
2005-01-26 13:15:00,24.05,24.05,24.03,24.04,14200.0,11.2238,11.2238,11.2145,11.2192,14200.0
2005-01-26 13:20:00,24.03,24.04,24.02,24.03,18800.0,11.2145,11.2192,11.2098,11.2145,18800.0
2005-01-26 13:25:00,24.03,24.05,24.01,24.04,27200.0,11.2145,11.2238,11.2052,11.2192,27200.0
2005-01-26 13:30:00,24.04,24.05,24.02,24.05,19700.0,11.2192,11.2238,11.2098,11.2238,19700.0
2005-01-26 13:35:00,24.04,24.05,24.02,24.04,16200.0,11.2192,11.2238,11.2098,11.2192,16200.0
2005-01-26 13:40:00,24.04,24.06,24.01,24.03,27200.0,11.2192,11.2285,11.2052,11.2145,27200.0
2005-01-26 13:45:00,24.03,24.09,24.03,24.07,40000.0,11.2145,11.2425,11.2145,11.2332,40000.0
2005-01-26 13:50:00,24.06,24.07,24.04,24.06,34600.0,11.2285,11.2332,11.2192,11.2285,34600.0
2005-01-26 13:55:00,24.05,24.08,24.05,24.06,41200.0,11.2238,11.2378,11.2238,11.2285,41200.0
2005-01-26 14:00:00,24.05,24.07,24.04,24.07,40200.0,11.2238,11.2332,11.2192,11.2332,40200.0
2005-01-26 14:05:00,24.07,24.09,24.06,24.08,52700.0,11.2332,11.2425,11.2285,11.2378,52700.0
2005-01-26 14:10:00,24.07,24.09,24.02,24.03,58000.0,11.2332,11.2425,11.2098,11.2145,58000.0
2005-01-26 14:15:00,24.03,24.05,24.01,24.04,49100.0,11.2145,11.2238,11.2052,11.2192,49100.0
2005-01-26 14:20:00,24.04,24.1,24.03,24.1,49400.0,11.2192,11.2472,11.2145,11.2472,49400.0
2005-01-26 14:25:00,24.1,24.1,24.06,24.07,36700.0,11.2472,11.2472,11.2285,11.2332,36700.0
2005-01-26 14:30:00,24.06,24.06,24.05,24.05,45500.0,11.2285,11.2285,11.2238,11.2238,45500.0
2005-01-26 14:35:00,24.05,24.08,24.04,24.07,57900.0,11.2238,11.2378,11.2192,11.2332,57900.0
2005-01-26 14:40:00,24.07,24.07,24.04,24.04,24200.0,11.2332,11.2332,11.2192,11.2192,24200.0
2005-01-26 14:45:00,24.05,24.08,24.04,24.07,49300.0,11.2238,11.2378,11.2192,11.2332,49300.0
2005-01-26 14:50:00,24.07,24.08,24.06,24.07,40700.0,11.2332,11.2378,11.2285,11.2332,40700.0
2005-01-26 14:55:00,24.07,24.08,24.05,24.06,41300.0,11.2332,11.2378,11.2238,11.2285,41300.0
2005-01-26 15:00:00,24.06,24.08,24.05,24.05,36100.0,11.2285,11.2378,11.2238,11.2238,36100.0
2005-01-26 15:05:00,24.05,24.08,24.04,24.06,51400.0,11.2238,11.2378,11.2192,11.2285,51400.0
2005-01-26 15:10:00,24.05,24.06,24.02,24.02,106600.0,11.2238,11.2285,11.2098,11.2098,106600.0
2005-01-26 15:15:00,24.02,24.03,24.01,24.03,74800.0,11.2098,11.2145,11.2052,11.2145,74800.0
2005-01-26 15:20:00,24.03,24.1,24.02,24.1,63900.0,11.2145,11.2472,11.2098,11.2472,63900.0
2005-01-26 15:25:00,24.09,24.12,24.06,24.11,128800.0,11.2425,11.2565,11.2285,11.2518,128800.0
2005-01-26 15:30:00,24.11,24.12,24.1,24.1,100800.0,11.2518,11.2565,11.2472,11.2472,100800.0
2005-01-26 15:35:00,24.11,24.14,24.1,24.14,70600.0,11.2518,11.2658,11.2472,11.2658,70600.0
2005-01-26 15:40:00,24.13,24.14,24.1,24.11,75100.0,11.2612,11.2658,11.2472,11.2518,75100.0
2005-01-26 15:45:00,24.11,24.13,24.09,24.12,78800.0,11.2518,11.2612,11.2425,11.2565,78800.0
2005-01-26 15:50:00,24.12,24.12,24.06,24.11,128500.0,11.2565,11.2565,11.2285,11.2518,128500.0
2005-01-26 15:55:00,24.11,24.13,24.1,24.12,134000.0,11.2518,11.2612,11.2472,11.2565,134000.0
2005-01-27 09:30:00,24.5,24.5,24.2,24.24,200200.0,11.4339,11.4339,11.2938,11.3125,200200.0
2005-01-27 09:35:00,24.22,24.24,24.19,24.21,94500.0,11.3032,11.3125,11.2892,11.2985,94500.0
2005-01-27 09:40:00,24.2,24.24,24.09,24.09,59600.0,11.2938,11.3125,11.2425,11.2425,59600.0
2005-01-27 09:45:00,24.09,24.1,24.06,24.06,26800.0,11.2425,11.2472,11.2285,11.2285,26800.0
2005-01-27 09:50:00,24.05,24.06,24.03,24.05,48900.0,11.2238,11.2285,11.2145,11.2238,48900.0
2005-01-27 09:55:00,24.05,24.06,24.0,24.01,45300.0,11.2238,11.2285,11.2005,11.2052,45300.0
2005-01-27 10:00:00,24.02,24.03,24.01,24.01,62300.0,11.2098,11.2145,11.2052,11.2052,62300.0
2005-01-27 10:05:00,24.01,24.01,23.89,23.9,133500.0,11.2052,11.2052,11.1492,11.1538,133500.0
2005-01-27 10:10:00,23.9,23.91,23.87,23.9,90200.0,11.1538,11.1585,11.1398,11.1538,90200.0
2005-01-27 10:15:00,23.9,23.9,23.86,23.88,67200.0,11.1538,11.1538,11.1352,11.1445,67200.0
2005-01-27 10:20:00,23.88,23.89,23.86,23.89,51500.0,11.1445,11.1492,11.1352,11.1492,51500.0
2005-01-27 10:25:00,23.89,23.95,23.89,23.94,97700.0,11.1492,11.1772,11.1492,11.1725,97700.0
2005-01-27 10:30:00,23.94,23.99,23.94,23.99,77100.0,11.1725,11.1958,11.1725,11.1958,77100.0
2005-01-27 10:35:00,23.99,24.0,23.96,24.0,92700.0,11.1958,11.2005,11.1818,11.2005,92700.0
2005-01-27 10:40:00,23.99,24.09,23.99,24.09,86000.0,11.1958,11.2425,11.1958,11.2425,86000.0
2005-01-27 10:45:00,24.08,24.14,24.08,24.1,61200.0,11.2378,11.2658,11.2378,11.2472,61200.0
2005-01-27 10:50:00,24.12,24.12,24.05,24.07,141500.0,11.2565,11.2565,11.2238,11.2332,141500.0
2005-01-27 10:55:00,24.07,24.2,24.07,24.19,76000.0,11.2332,11.2938,11.2332,11.2892,76000.0
2005-01-27 11:00:00,24.19,24.22,24.18,24.22,105900.0,11.2892,11.3032,11.2845,11.3032,105900.0
2005-01-27 11:05:00,24.22,24.23,24.19,24.19,58900.0,11.3032,11.3078,11.2892,11.2892,58900.0
2005-01-27 11:10:00,24.2,24.2,24.13,24.15,50200.0,11.2938,11.2938,11.2612,11.2705,50200.0
2005-01-27 11:15:00,24.14,24.16,24.03,24.05,51500.0,11.2658,11.2752,11.2145,11.2238,51500.0
2005-01-27 11:20:00,24.06,24.07,23.98,24.04,57800.0,11.2285,11.2332,11.1912,11.2192,57800.0
2005-01-27 11:25:00,24.04,24.09,24.03,24.07,67500.0,11.2192,11.2425,11.2145,11.2332,67500.0
2005-01-27 11:30:00,24.07,24.07,24.0,24.02,107100.0,11.2332,11.2332,11.2005,11.2098,107100.0
2005-01-27 11:35:00,24.03,24.03,24.01,24.02,40600.0,11.2145,11.2145,11.2052,11.2098,40600.0
2005-01-27 11:40:00,24.03,24.1,24.02,24.07,72100.0,11.2145,11.2472,11.2098,11.2332,72100.0
2005-01-27 11:45:00,24.07,24.07,24.0,24.05,58800.0,11.2332,11.2332,11.2005,11.2238,58800.0
2005-01-27 11:50:00,24.05,24.05,24.0,24.01,47500.0,11.2238,11.2238,11.2005,11.2052,47500.0
2005-01-27 11:55:00,24.02,24.04,24.0,24.03,22800.0,11.2098,11.2192,11.2005,11.2145,22800.0
2005-01-27 12:00:00,24.03,24.03,24.01,24.01,121600.0,11.2145,11.2145,11.2052,11.2052,121600.0
2005-01-27 12:05:00,24.03,24.05,24.02,24.05,33100.0,11.2145,11.2238,11.2098,11.2238,33100.0
2005-01-27 12:10:00,24.05,24.05,24.03,24.05,39000.0,11.2238,11.2238,11.2145,11.2238,39000.0
2005-01-27 12:15:00,24.06,24.06,24.01,24.02,73300.0,11.2285,11.2285,11.2052,11.2098,73300.0
2005-01-27 12:20:00,24.01,24.02,24.0,24.01,74100.0,11.2052,11.2098,11.2005,11.2052,74100.0
2005-01-27 12:25:00,24.0,24.02,24.0,24.02,42100.0,11.2005,11.2098,11.2005,11.2098,42100.0
2005-01-27 12:30:00,24.02,24.05,24.02,24.04,34200.0,11.2098,11.2238,11.2098,11.2192,34200.0
2005-01-27 12:35:00,24.04,24.07,24.04,24.06,40700.0,11.2192,11.2332,11.2192,11.2285,40700.0
2005-01-27 12:40:00,24.06,24.08,24.06,24.06,35800.0,11.2285,11.2378,11.2285,11.2285,35800.0
2005-01-27 12:45:00,24.06,24.09,24.06,24.07,32500.0,11.2285,11.2425,11.2285,11.2332,32500.0
2005-01-27 12:50:00,24.06,24.07,24.04,24.06,27500.0,11.2285,11.2332,11.2192,11.2285,27500.0
2005-01-27 12:55:00,24.06,24.07,24.05,24.06,37500.0,11.2285,11.2332,11.2238,11.2285,37500.0
2005-01-27 13:00:00,24.05,24.07,24.05,24.06,26000.0,11.2238,11.2332,11.2238,11.2285,26000.0
2005-01-27 13:05:00,24.06,24.07,24.04,24.05,59500.0,11.2285,11.2332,11.2192,11.2238,59500.0
2005-01-27 13:10:00,24.05,24.07,24.04,24.07,54800.0,11.2238,11.2332,11.2192,11.2332,54800.0
2005-01-27 13:15:00,24.06,24.06,24.0,24.01,38600.0,11.2285,11.2285,11.2005,11.2052,38600.0
2005-01-27 13:20:00,24.0,24.02,24.0,24.01,41300.0,11.2005,11.2098,11.2005,11.2052,41300.0
2005-01-27 13:25:00,24.01,24.02,23.98,24.0,164400.0,11.2052,11.2098,11.1912,11.2005,164400.0
2005-01-27 13:30:00,24.0,24.01,23.98,24.01,82900.0,11.2005,11.2052,11.1912,11.2052,82900.0
2005-01-27 13:35:00,24.0,24.04,23.99,24.02,59000.0,11.2005,11.2192,11.1958,11.2098,59000.0
2005-01-27 13:40:00,24.02,24.03,23.99,24.0,123100.0,11.2098,11.2145,11.1958,11.2005,123100.0
2005-01-27 13:45:00,24.0,24.02,23.99,24.02,94000.0,11.2005,11.2098,11.1958,11.2098,94000.0
2005-01-27 13:50:00,24.01,24.02,24.0,24.01,40100.0,11.2052,11.2098,11.2005,11.2052,40100.0
2005-01-27 13:55:00,24.0,24.02,24.0,24.0,42300.0,11.2005,11.2098,11.2005,11.2005,42300.0
2005-01-27 14:00:00,24.0,24.02,24.0,24.02,39300.0,11.2005,11.2098,11.2005,11.2098,39300.0
2005-01-27 14:05:00,24.01,24.05,24.0,24.0,60500.0,11.2052,11.2238,11.2005,11.2005,60500.0
2005-01-27 14:10:00,24.01,24.02,24.0,24.01,69400.0,11.2052,11.2098,11.2005,11.2052,69400.0
2005-01-27 14:15:00,24.01,24.01,24.0,24.0,92500.0,11.2052,11.2052,11.2005,11.2005,92500.0
2005-01-27 14:20:00,24.0,24.03,24.0,24.03,87900.0,11.2005,11.2145,11.2005,11.2145,87900.0
2005-01-27 14:25:00,24.02,24.03,24.0,24.0,41000.0,11.2098,11.2145,11.2005,11.2005,41000.0
2005-01-27 14:30:00,24.0,24.02,24.0,24.0,31600.0,11.2005,11.2098,11.2005,11.2005,31600.0
2005-01-27 14:35:00,24.0,24.01,24.0,24.0,53000.0,11.2005,11.2052,11.2005,11.2005,53000.0
2005-01-27 14:40:00,24.0,24.06,24.0,24.06,52200.0,11.2005,11.2285,11.2005,11.2285,52200.0
2005-01-27 14:45:00,24.05,24.07,24.02,24.04,58400.0,11.2238,11.2332,11.2098,11.2192,58400.0
2005-01-27 14:50:00,24.04,24.05,24.03,24.03,41500.0,11.2192,11.2238,11.2145,11.2145,41500.0
2005-01-27 14:55:00,24.03,24.03,24.0,24.0,54100.0,11.2145,11.2145,11.2005,11.2005,54100.0
2005-01-27 15:00:00,24.0,24.01,24.0,24.0,40700.0,11.2005,11.2052,11.2005,11.2005,40700.0
2005-01-27 15:05:00,24.01,24.02,23.99,24.02,98900.0,11.2052,11.2098,11.1958,11.2098,98900.0
2005-01-27 15:10:00,24.02,24.05,24.0,24.05,44800.0,11.2098,11.2238,11.2005,11.2238,44800.0
2005-01-27 15:15:00,24.05,24.08,24.04,24.06,54200.0,11.2238,11.2378,11.2192,11.2285,54200.0
2005-01-27 15:20:00,24.06,24.07,24.0,24.02,85000.0,11.2285,11.2332,11.2005,11.2098,85000.0
2005-01-27 15:25:00,24.03,24.08,24.03,24.07,63300.0,11.2145,11.2378,11.2145,11.2332,63300.0
2005-01-27 15:30:00,24.07,24.08,24.03,24.04,83200.0,11.2332,11.2378,11.2145,11.2192,83200.0
2005-01-27 15:35:00,24.06,24.08,24.05,24.08,70800.0,11.2285,11.2378,11.2238,11.2378,70800.0
2005-01-27 15:40:00,24.08,24.08,24.05,24.05,90400.0,11.2378,11.2378,11.2238,11.2238,90400.0
2005-01-27 15:45:00,24.05,24.07,24.05,24.07,62500.0,11.2238,11.2332,11.2238,11.2332,62500.0
2005-01-27 15:50:00,24.07,24.1,24.06,24.1,78800.0,11.2332,11.2472,11.2285,11.2472,78800.0
2005-01-27 15:55:00,24.09,24.11,24.06,24.07,149700.0,11.2425,11.2518,11.2285,11.2332,149700.0
2005-01-28 09:30:00,23.95,24.08,23.94,24.07,236400.0,11.1772,11.2378,11.1725,11.2332,236400.0
2005-01-28 09:35:00,24.05,24.06,24.0,24.02,65600.0,11.2238,11.2285,11.2005,11.2098,65600.0
2005-01-28 09:40:00,24.02,24.02,23.95,24.01,156100.0,11.2098,11.2098,11.1772,11.2052,156100.0
2005-01-28 09:45:00,24.01,24.06,24.01,24.04,153700.0,11.2052,11.2285,11.2052,11.2192,153700.0
2005-01-28 09:50:00,24.03,24.03,23.95,23.95,109700.0,11.2145,11.2145,11.1772,11.1772,109700.0
2005-01-28 09:55:00,23.96,24.0,23.95,23.98,87800.0,11.1818,11.2005,11.1772,11.1912,87800.0
2005-01-28 10:00:00,23.97,23.98,23.93,23.94,84200.0,11.1865,11.1912,11.1678,11.1725,84200.0
2005-01-28 10:05:00,23.94,23.94,23.83,23.85,106800.0,11.1725,11.1725,11.1212,11.1305,106800.0
2005-01-28 10:10:00,23.85,23.86,23.81,23.81,84000.0,11.1305,11.1352,11.1118,11.1118,84000.0
2005-01-28 10:15:00,23.81,23.86,23.78,23.83,172600.0,11.1118,11.1352,11.0978,11.1212,172600.0
2005-01-28 10:20:00,23.85,23.88,23.79,23.79,223100.0,11.1305,11.1445,11.1025,11.1025,223100.0
2005-01-28 10:25:00,23.8,23.82,23.78,23.8,98500.0,11.1072,11.1165,11.0978,11.1072,98500.0
2005-01-28 10:30:00,23.8,23.83,23.8,23.8,54800.0,11.1072,11.1212,11.1072,11.1072,54800.0
2005-01-28 10:35:00,23.8,23.83,23.8,23.83,94900.0,11.1072,11.1212,11.1072,11.1212,94900.0
2005-01-28 10:40:00,23.82,23.83,23.8,23.8,39900.0,11.1165,11.1212,11.1072,11.1072,39900.0
2005-01-28 10:45:00,23.81,23.82,23.79,23.79,96300.0,11.1118,11.1165,11.1025,11.1025,96300.0
2005-01-28 10:50:00,23.79,23.79,23.74,23.78,316100.0,11.1025,11.1025,11.0792,11.0978,316100.0
2005-01-28 10:55:00,23.79,23.82,23.77,23.78,137800.0,11.1025,11.1165,11.0932,11.0978,137800.0
2005-01-28 11:00:00,23.78,23.82,23.77,23.81,84400.0,11.0978,11.1165,11.0932,11.1118,84400.0
2005-01-28 11:05:00,23.81,23.82,23.77,23.77,129200.0,11.1118,11.1165,11.0932,11.0932,129200.0
2005-01-28 11:10:00,23.77,23.81,23.76,23.78,113800.0,11.0932,11.1118,11.0885,11.0978,113800.0
2005-01-28 11:15:00,23.78,23.79,23.76,23.76,116500.0,11.0978,11.1025,11.0885,11.0885,116500.0
2005-01-28 11:20:00,23.76,23.77,23.76,23.77,138800.0,11.0885,11.0932,11.0885,11.0932,138800.0
2005-01-28 11:25:00,23.77,23.77,23.7,23.72,129200.0,11.0932,11.0932,11.0605,11.0698,129200.0
2005-01-28 11:30:00,23.72,23.73,23.7,23.71,190300.0,11.0698,11.0745,11.0605,11.0652,190300.0
2005-01-28 11:35:00,23.7,23.71,23.7,23.7,98700.0,11.0605,11.0652,11.0605,11.0605,98700.0
2005-01-28 11:40:00,23.7,23.7,23.65,23.65,117700.0,11.0605,11.0605,11.0372,11.0372,117700.0
2005-01-28 11:45:00,23.65,23.65,23.62,23.63,92500.0,11.0372,11.0372,11.0232,11.0278,92500.0
2005-01-28 11:50:00,23.65,23.65,23.59,23.59,92800.0,11.0372,11.0372,11.0092,11.0092,92800.0
2005-01-28 11:55:00,23.59,23.6,23.56,23.56,73000.0,11.0092,11.0138,10.9952,10.9952,73000.0
2005-01-28 12:00:00,23.55,23.62,23.53,23.62,181100.0,10.9905,11.0232,10.9812,11.0232,181100.0
2005-01-28 12:05:00,23.59,23.63,23.58,23.58,311700.0,11.0092,11.0278,11.0045,11.0045,311700.0
2005-01-28 12:10:00,23.57,23.58,23.53,23.54,78900.0,10.9998,11.0045,10.9812,10.9858,78900.0
2005-01-28 12:15:00,23.54,23.54,23.5,23.5,135700.0,10.9858,10.9858,10.9672,10.9672,135700.0
2005-01-28 12:20:00,23.5,23.5,23.41,23.42,147700.0,10.9672,10.9672,10.9252,10.9298,147700.0
2005-01-28 12:25:00,23.4,23.43,23.3,23.31,252200.0,10.9205,10.9345,10.8738,10.8785,252200.0
2005-01-28 12:30:00,23.3,23.41,23.27,23.4,145400.0,10.8738,10.9252,10.8598,10.9205,145400.0
2005-01-28 12:35:00,23.41,23.47,23.35,23.38,71900.0,10.9252,10.9532,10.8972,10.9112,71900.0
2005-01-28 12:40:00,23.38,23.42,23.37,23.41,68800.0,10.9112,10.9298,10.9065,10.9252,68800.0
2005-01-28 12:45:00,23.41,23.45,23.4,23.45,89300.0,10.9252,10.9438,10.9205,10.9438,89300.0
2005-01-28 12:50:00,23.44,23.45,23.37,23.37,43500.0,10.9392,10.9438,10.9065,10.9065,43500.0
2005-01-28 12:55:00,23.38,23.42,23.35,23.42,99000.0,10.9112,10.9298,10.8972,10.9298,99000.0
2005-01-28 13:00:00,23.42,23.44,23.39,23.41,90500.0,10.9298,10.9392,10.9158,10.9252,90500.0
2005-01-28 13:05:00,23.4,23.45,23.4,23.42,80200.0,10.9205,10.9438,10.9205,10.9298,80200.0
2005-01-28 13:10:00,23.42,23.43,23.4,23.41,310700.0,10.9298,10.9345,10.9205,10.9252,310700.0
2005-01-28 13:15:00,23.42,23.43,23.42,23.42,67300.0,10.9298,10.9345,10.9298,10.9298,67300.0
2005-01-28 13:20:00,23.42,23.42,23.4,23.41,87100.0,10.9298,10.9298,10.9205,10.9252,87100.0
2005-01-28 13:25:00,23.42,23.43,23.42,23.42,330400.0,10.9298,10.9345,10.9298,10.9298,330400.0
2005-01-28 13:30:00,23.42,23.48,23.38,23.48,95800.0,10.9298,10.9578,10.9112,10.9578,95800.0
2005-01-28 13:35:00,23.47,23.5,23.46,23.46,66900.0,10.9532,10.9672,10.9485,10.9485,66900.0
2005-01-28 13:40:00,23.46,23.52,23.45,23.52,56600.0,10.9485,10.9765,10.9438,10.9765,56600.0
2005-01-28 13:45:00,23.51,23.53,23.47,23.48,56300.0,10.9718,10.9812,10.9532,10.9578,56300.0
2005-01-28 13:50:00,23.48,23.5,23.45,23.47,52000.0,10.9578,10.9672,10.9438,10.9532,52000.0
2005-01-28 13:55:00,23.47,23.48,23.45,23.45,70000.0,10.9532,10.9578,10.9438,10.9438,70000.0
2005-01-28 14:00:00,23.46,23.49,23.45,23.48,56600.0,10.9485,10.9625,10.9438,10.9578,56600.0
2005-01-28 14:05:00,23.48,23.49,23.44,23.48,116300.0,10.9578,10.9625,10.9392,10.9578,116300.0
2005-01-28 14:10:00,23.48,23.49,23.45,23.47,56600.0,10.9578,10.9625,10.9438,10.9532,56600.0
2005-01-28 14:15:00,23.46,23.47,23.44,23.45,59100.0,10.9485,10.9532,10.9392,10.9438,59100.0
2005-01-28 14:20:00,23.46,23.46,23.44,23.45,148500.0,10.9485,10.9485,10.9392,10.9438,148500.0
2005-01-28 14:25:00,23.46,23.47,23.45,23.47,81400.0,10.9485,10.9532,10.9438,10.9532,81400.0
2005-01-28 14:30:00,23.47,23.47,23.44,23.44,148100.0,10.9532,10.9532,10.9392,10.9392,148100.0
2005-01-28 14:35:00,23.44,23.46,23.43,23.44,149500.0,10.9392,10.9485,10.9345,10.9392,149500.0
2005-01-28 14:40:00,23.44,23.45,23.44,23.44,246200.0,10.9392,10.9438,10.9392,10.9392,246200.0
2005-01-28 14:45:00,23.44,23.45,23.42,23.44,125200.0,10.9392,10.9438,10.9298,10.9392,125200.0
2005-01-28 14:50:00,23.44,23.45,23.42,23.44,152500.0,10.9392,10.9438,10.9298,10.9392,152500.0
2005-01-28 14:55:00,23.45,23.47,23.44,23.44,172900.0,10.9438,10.9532,10.9392,10.9392,172900.0
2005-01-28 15:00:00,23.44,23.45,23.43,23.45,258200.0,10.9392,10.9438,10.9345,10.9438,258200.0
2005-01-28 15:05:00,23.45,23.46,23.43,23.45,131900.0,10.9438,10.9485,10.9345,10.9438,131900.0
2005-01-28 15:10:00,23.45,23.48,23.45,23.48,174900.0,10.9438,10.9578,10.9438,10.9578,174900.0
2005-01-28 15:15:00,23.47,23.5,23.47,23.49,70400.0,10.9532,10.9672,10.9532,10.9625,70400.0
2005-01-28 15:20:00,23.49,23.5,23.44,23.45,106400.0,10.9625,10.9672,10.9392,10.9438,106400.0
2005-01-28 15:25:00,23.45,23.47,23.45,23.46,226500.0,10.9438,10.9532,10.9438,10.9485,226500.0
2005-01-28 15:30:00,23.45,23.47,23.44,23.47,236000.0,10.9438,10.9532,10.9392,10.9532,236000.0
2005-01-28 15:35:00,23.47,23.52,23.46,23.5,179400.0,10.9532,10.9765,10.9485,10.9672,179400.0
2005-01-28 15:40:00,23.51,23.51,23.48,23.49,162500.0,10.9718,10.9718,10.9578,10.9625,162500.0
2005-01-28 15:45:00,23.49,23.5,23.48,23.48,133200.0,10.9625,10.9672,10.9578,10.9578,133200.0
2005-01-28 15:50:00,23.48,23.49,23.44,23.45,230400.0,10.9578,10.9625,10.9392,10.9438,230400.0
2005-01-28 15:55:00,23.44,23.5,23.44,23.5,517400.0,10.9392,10.9672,10.9392,10.9672,517400.0
2005-01-31 09:30:00,23.47,23.56,23.46,23.5,235100.0,10.9532,10.9952,10.9485,10.9672,235100.0
2005-01-31 09:35:00,23.5,23.6,23.5,23.59,64300.0,10.9672,11.0138,10.9672,11.0092,64300.0
2005-01-31 09:40:00,23.59,23.64,23.55,23.64,88300.0,11.0092,11.0325,10.9905,11.0325,88300.0
2005-01-31 09:45:00,23.63,23.66,23.62,23.66,94300.0,11.0278,11.0418,11.0232,11.0418,94300.0
2005-01-31 09:50:00,23.65,23.69,23.59,23.63,104300.0,11.0372,11.0558,11.0092,11.0278,104300.0
2005-01-31 09:55:00,23.61,23.63,23.57,23.62,97500.0,11.0185,11.0278,10.9998,11.0232,97500.0
2005-01-31 10:00:00,23.61,23.72,23.58,23.71,85900.0,11.0185,11.0698,11.0045,11.0652,85900.0
2005-01-31 10:05:00,23.72,23.72,23.64,23.68,106700.0,11.0698,11.0698,11.0325,11.0512,106700.0
2005-01-31 10:10:00,23.68,23.68,23.65,23.67,91900.0,11.0512,11.0512,11.0372,11.0465,91900.0
2005-01-31 10:15:00,23.67,23.68,23.64,23.65,94300.0,11.0465,11.0512,11.0325,11.0372,94300.0
2005-01-31 10:20:00,23.64,23.66,23.62,23.63,74200.0,11.0325,11.0418,11.0232,11.0278,74200.0
2005-01-31 10:25:00,23.64,23.64,23.57,23.57,108700.0,11.0325,11.0325,10.9998,10.9998,108700.0
2005-01-31 10:30:00,23.58,23.59,23.55,23.56,81600.0,11.0045,11.0092,10.9905,10.9952,81600.0
2005-01-31 10:35:00,23.56,23.57,23.51,23.51,95100.0,10.9952,10.9998,10.9718,10.9718,95100.0
2005-01-31 10:40:00,23.51,23.52,23.48,23.49,108800.0,10.9718,10.9765,10.9578,10.9625,108800.0
2005-01-31 10:45:00,23.48,23.5,23.46,23.48,100000.0,10.9578,10.9672,10.9485,10.9578,100000.0
2005-01-31 10:50:00,23.49,23.5,23.48,23.49,55100.0,10.9625,10.9672,10.9578,10.9625,55100.0
2005-01-31 10:55:00,23.49,23.5,23.46,23.46,65000.0,10.9625,10.9672,10.9485,10.9485,65000.0
2005-01-31 11:00:00,23.46,23.46,23.43,23.43,100700.0,10.9485,10.9485,10.9345,10.9345,100700.0
2005-01-31 11:05:00,23.44,23.44,23.41,23.41,75200.0,10.9392,10.9392,10.9252,10.9252,75200.0
2005-01-31 11:10:00,23.43,23.48,23.42,23.48,92200.0,10.9345,10.9578,10.9298,10.9578,92200.0
2005-01-31 11:15:00,23.48,23.49,23.47,23.48,84900.0,10.9578,10.9625,10.9532,10.9578,84900.0
2005-01-31 11:20:00,23.48,23.5,23.48,23.48,100600.0,10.9578,10.9672,10.9578,10.9578,100600.0
2005-01-31 11:25:00,23.49,23.5,23.47,23.48,67100.0,10.9625,10.9672,10.9532,10.9578,67100.0
2005-01-31 11:30:00,23.48,23.5,23.47,23.5,59400.0,10.9578,10.9672,10.9532,10.9672,59400.0
2005-01-31 11:35:00,23.5,23.51,23.48,23.49,52500.0,10.9672,10.9718,10.9578,10.9625,52500.0
2005-01-31 11:40:00,23.5,23.51,23.48,23.5,42600.0,10.9672,10.9718,10.9578,10.9672,42600.0
2005-01-31 11:45:00,23.5,23.52,23.48,23.49,36300.0,10.9672,10.9765,10.9578,10.9625,36300.0
2005-01-31 11:50:00,23.49,23.5,23.48,23.5,53900.0,10.9625,10.9672,10.9578,10.9672,53900.0
2005-01-31 11:55:00,23.49,23.5,23.48,23.48,203700.0,10.9625,10.9672,10.9578,10.9578,203700.0
2005-01-31 12:00:00,23.49,23.5,23.47,23.5,46900.0,10.9625,10.9672,10.9532,10.9672,46900.0
2005-01-31 12:05:00,23.49,23.5,23.48,23.49,33000.0,10.9625,10.9672,10.9578,10.9625,33000.0
2005-01-31 12:10:00,23.48,23.49,23.48,23.48,64900.0,10.9578,10.9625,10.9578,10.9578,64900.0
2005-01-31 12:15:00,23.48,23.49,23.48,23.49,39800.0,10.9578,10.9625,10.9578,10.9625,39800.0
2005-01-31 12:20:00,23.48,23.53,23.48,23.52,62000.0,10.9578,10.9812,10.9578,10.9765,62000.0
2005-01-31 12:25:00,23.53,23.55,23.52,23.53,96600.0,10.9812,10.9905,10.9765,10.9812,96600.0
2005-01-31 12:30:00,23.53,23.54,23.5,23.5,28600.0,10.9812,10.9858,10.9672,10.9672,28600.0
2005-01-31 12:35:00,23.5,23.5,23.46,23.47,43700.0,10.9672,10.9672,10.9485,10.9532,43700.0
2005-01-31 12:40:00,23.48,23.49,23.45,23.45,36200.0,10.9578,10.9625,10.9438,10.9438,36200.0
2005-01-31 12:45:00,23.45,23.47,23.41,23.46,72700.0,10.9438,10.9532,10.9252,10.9485,72700.0
2005-01-31 12:50:00,23.46,23.47,23.44,23.47,34400.0,10.9485,10.9532,10.9392,10.9532,34400.0
2005-01-31 12:55:00,23.47,23.47,23.45,23.46,21200.0,10.9532,10.9532,10.9438,10.9485,21200.0
2005-01-31 13:00:00,23.47,23.47,23.41,23.44,46100.0,10.9532,10.9532,10.9252,10.9392,46100.0
2005-01-31 13:05:00,23.44,23.47,23.43,23.47,46600.0,10.9392,10.9532,10.9345,10.9532,46600.0
2005-01-31 13:10:00,23.44,23.45,23.43,23.43,58400.0,10.9392,10.9438,10.9345,10.9345,58400.0
2005-01-31 13:15:00,23.43,23.44,23.39,23.39,187900.0,10.9345,10.9392,10.9158,10.9158,187900.0
2005-01-31 13:20:00,23.39,23.4,23.35,23.36,133700.0,10.9158,10.9205,10.8972,10.9018,133700.0
2005-01-31 13:25:00,23.35,23.4,23.35,23.4,169700.0,10.8972,10.9205,10.8972,10.9205,169700.0
2005-01-31 13:30:00,23.41,23.42,23.37,23.37,99300.0,10.9252,10.9298,10.9065,10.9065,99300.0
2005-01-31 13:35:00,23.37,23.39,23.37,23.39,55400.0,10.9065,10.9158,10.9065,10.9158,55400.0
2005-01-31 13:40:00,23.38,23.39,23.37,23.38,42000.0,10.9112,10.9158,10.9065,10.9112,42000.0
2005-01-31 13:45:00,23.38,23.38,23.35,23.36,68600.0,10.9112,10.9112,10.8972,10.9018,68600.0
2005-01-31 13:50:00,23.38,23.38,23.3,23.31,101400.0,10.9112,10.9112,10.8738,10.8785,101400.0
2005-01-31 13:55:00,23.31,23.34,23.29,23.34,73300.0,10.8785,10.8925,10.8692,10.8925,73300.0
2005-01-31 14:00:00,23.34,23.37,23.32,23.34,51100.0,10.8925,10.9065,10.8832,10.8925,51100.0
2005-01-31 14:05:00,23.33,23.34,23.28,23.28,104800.0,10.8878,10.8925,10.8645,10.8645,104800.0
2005-01-31 14:10:00,23.28,23.32,23.28,23.32,60700.0,10.8645,10.8832,10.8645,10.8832,60700.0
2005-01-31 14:15:00,23.31,23.34,23.31,23.32,43500.0,10.8785,10.8925,10.8785,10.8832,43500.0
2005-01-31 14:20:00,23.32,23.34,23.32,23.34,62000.0,10.8832,10.8925,10.8832,10.8925,62000.0
2005-01-31 14:25:00,23.34,23.34,23.3,23.31,41900.0,10.8925,10.8925,10.8738,10.8785,41900.0
2005-01-31 14:30:00,23.3,23.3,23.28,23.28,69900.0,10.8738,10.8738,10.8645,10.8645,69900.0
2005-01-31 14:35:00,23.28,23.29,23.26,23.28,107400.0,10.8645,10.8692,10.8552,10.8645,107400.0
2005-01-31 14:40:00,23.27,23.28,23.26,23.26,108800.0,10.8598,10.8645,10.8552,10.8552,108800.0
2005-01-31 14:45:00,23.26,23.27,23.26,23.27,77800.0,10.8552,10.8598,10.8552,10.8598,77800.0
2005-01-31 14:50:00,23.27,23.28,23.26,23.27,65000.0,10.8598,10.8645,10.8552,10.8598,65000.0
2005-01-31 14:55:00,23.27,23.28,23.26,23.27,58000.0,10.8598,10.8645,10.8552,10.8598,58000.0
2005-01-31 15:00:00,23.27,23.3,23.27,23.3,130200.0,10.8598,10.8738,10.8598,10.8738,130200.0
2005-01-31 15:05:00,23.3,23.3,23.28,23.29,135800.0,10.8738,10.8738,10.8645,10.8692,135800.0
2005-01-31 15:10:00,23.29,23.3,23.28,23.29,56900.0,10.8692,10.8738,10.8645,10.8692,56900.0
2005-01-31 15:15:00,23.29,23.3,23.28,23.29,144800.0,10.8692,10.8738,10.8645,10.8692,144800.0
2005-01-31 15:20:00,23.29,23.3,23.25,23.28,176700.0,10.8692,10.8738,10.8505,10.8645,176700.0
2005-01-31 15:25:00,23.29,23.33,23.28,23.32,97500.0,10.8692,10.8878,10.8645,10.8832,97500.0
2005-01-31 15:30:00,23.32,23.36,23.31,23.35,125900.0,10.8832,10.9018,10.8785,10.8972,125900.0
2005-01-31 15:35:00,23.34,23.37,23.33,23.37,122600.0,10.8925,10.9065,10.8878,10.9065,122600.0
2005-01-31 15:40:00,23.37,23.43,23.36,23.42,119400.0,10.9065,10.9345,10.9018,10.9298,119400.0
2005-01-31 15:45:00,23.43,23.45,23.43,23.44,195300.0,10.9345,10.9438,10.9345,10.9392,195300.0
2005-01-31 15:50:00,23.43,23.48,23.43,23.47,119000.0,10.9345,10.9578,10.9345,10.9532,119000.0
2005-01-31 15:55:00,23.48,23.49,23.45,23.48,295600.0,10.9578,10.9625,10.9438,10.9578,295600.0
2005-02-01 09:30:00,23.5,23.5,23.41,23.41,204800.0,10.9672,10.9672,10.9252,10.9252,204800.0
2005-02-01 09:35:00,23.4,23.51,23.32,23.47,82500.0,10.9205,10.9718,10.8832,10.9532,82500.0
2005-02-01 09:40:00,23.47,23.52,23.46,23.49,54400.0,10.9532,10.9765,10.9485,10.9625,54400.0
2005-02-01 09:45:00,23.5,23.5,23.44,23.46,69800.0,10.9672,10.9672,10.9392,10.9485,69800.0
2005-02-01 09:50:00,23.46,23.48,23.45,23.46,55700.0,10.9485,10.9578,10.9438,10.9485,55700.0
2005-02-01 09:55:00,23.46,23.53,23.45,23.46,49900.0,10.9485,10.9812,10.9438,10.9485,49900.0
2005-02-01 10:00:00,23.48,23.48,23.44,23.45,73200.0,10.9578,10.9578,10.9392,10.9438,73200.0
2005-02-01 10:05:00,23.46,23.5,23.45,23.48,31600.0,10.9485,10.9672,10.9438,10.9578,31600.0
2005-02-01 10:10:00,23.48,23.5,23.47,23.48,37200.0,10.9578,10.9672,10.9532,10.9578,37200.0
2005-02-01 10:15:00,23.49,23.5,23.48,23.48,44700.0,10.9625,10.9672,10.9578,10.9578,44700.0
2005-02-01 10:20:00,23.49,23.54,23.47,23.5,80900.0,10.9625,10.9858,10.9532,10.9672,80900.0
2005-02-01 10:25:00,23.5,23.54,23.45,23.46,27400.0,10.9672,10.9858,10.9438,10.9485,27400.0
2005-02-01 10:30:00,23.46,23.47,23.44,23.44,71900.0,10.9485,10.9532,10.9392,10.9392,71900.0
2005-02-01 10:35:00,23.45,23.45,23.4,23.41,107000.0,10.9438,10.9438,10.9205,10.9252,107000.0
2005-02-01 10:40:00,23.42,23.45,23.41,23.44,74400.0,10.9298,10.9438,10.9252,10.9392,74400.0
2005-02-01 10:45:00,23.45,23.48,23.44,23.46,64900.0,10.9438,10.9578,10.9392,10.9485,64900.0
2005-02-01 10:50:00,23.47,23.5,23.45,23.46,65000.0,10.9532,10.9672,10.9438,10.9485,65000.0
2005-02-01 10:55:00,23.46,23.47,23.45,23.46,31400.0,10.9485,10.9532,10.9438,10.9485,31400.0
2005-02-01 11:00:00,23.47,23.48,23.46,23.47,73600.0,10.9532,10.9578,10.9485,10.9532,73600.0
2005-02-01 11:05:00,23.47,23.49,23.47,23.49,41000.0,10.9532,10.9625,10.9532,10.9625,41000.0
2005-02-01 11:10:00,23.49,23.53,23.48,23.5,48200.0,10.9625,10.9812,10.9578,10.9672,48200.0
2005-02-01 11:15:00,23.52,23.53,23.51,23.51,43100.0,10.9765,10.9812,10.9718,10.9718,43100.0
2005-02-01 11:20:00,23.52,23.52,23.51,23.51,50800.0,10.9765,10.9765,10.9718,10.9718,50800.0
2005-02-01 11:25:00,23.52,23.54,23.51,23.52,108200.0,10.9765,10.9858,10.9718,10.9765,108200.0
2005-02-01 11:30:00,23.52,23.55,23.52,23.55,37400.0,10.9765,10.9905,10.9765,10.9905,37400.0
2005-02-01 11:35:00,23.55,23.58,23.54,23.56,37700.0,10.9905,11.0045,10.9858,10.9952,37700.0
2005-02-01 11:40:00,23.57,23.62,23.56,23.6,78400.0,10.9998,11.0232,10.9952,11.0138,78400.0
2005-02-01 11:45:00,23.61,23.62,23.58,23.58,113900.0,11.0185,11.0232,11.0045,11.0045,113900.0
2005-02-01 11:50:00,23.58,23.59,23.57,23.57,15000.0,11.0045,11.0092,10.9998,10.9998,15000.0
2005-02-01 11:55:00,23.57,23.6,23.57,23.59,45200.0,10.9998,11.0138,10.9998,11.0092,45200.0
2005-02-01 12:00:00,23.58,23.71,23.58,23.71,193300.0,11.0045,11.0652,11.0045,11.0652,193300.0
2005-02-01 12:05:00,23.71,23.75,23.7,23.75,151100.0,11.0652,11.0838,11.0605,11.0838,151100.0
2005-02-01 12:10:00,23.75,23.76,23.73,23.74,41400.0,11.0838,11.0885,11.0745,11.0792,41400.0
2005-02-01 12:15:00,23.74,23.74,23.67,23.69,70500.0,11.0792,11.0792,11.0465,11.0558,70500.0
2005-02-01 12:20:00,23.69,23.72,23.68,23.71,99400.0,11.0558,11.0698,11.0512,11.0652,99400.0
2005-02-01 12:25:00,23.72,23.74,23.7,23.7,48100.0,11.0698,11.0792,11.0605,11.0605,48100.0
2005-02-01 12:30:00,23.7,23.74,23.7,23.74,73900.0,11.0605,11.0792,11.0605,11.0792,73900.0
2005-02-01 12:35:00,23.73,23.74,23.71,23.72,71600.0,11.0745,11.0792,11.0652,11.0698,71600.0
2005-02-01 12:40:00,23.73,23.73,23.67,23.67,97400.0,11.0745,11.0745,11.0465,11.0465,97400.0
2005-02-01 12:45:00,23.68,23.71,23.65,23.7,81800.0,11.0512,11.0652,11.0372,11.0605,81800.0
2005-02-01 12:50:00,23.7,23.7,23.68,23.7,35700.0,11.0605,11.0605,11.0512,11.0605,35700.0
2005-02-01 12:55:00,23.7,23.76,23.7,23.74,69300.0,11.0605,11.0885,11.0605,11.0792,69300.0
2005-02-01 13:00:00,23.75,23.75,23.7,23.7,47700.0,11.0838,11.0838,11.0605,11.0605,47700.0
2005-02-01 13:05:00,23.71,23.71,23.69,23.71,105000.0,11.0652,11.0652,11.0558,11.0652,105000.0
2005-02-01 13:10:00,23.71,23.71,23.7,23.7,66400.0,11.0652,11.0652,11.0605,11.0605,66400.0
2005-02-01 13:15:00,23.69,23.7,23.68,23.68,51500.0,11.0558,11.0605,11.0512,11.0512,51500.0
2005-02-01 13:20:00,23.69,23.69,23.66,23.67,32200.0,11.0558,11.0558,11.0418,11.0465,32200.0
2005-02-01 13:25:00,23.67,23.7,23.67,23.68,57300.0,11.0465,11.0605,11.0465,11.0512,57300.0
2005-02-01 13:30:00,23.68,23.7,23.66,23.7,88500.0,11.0512,11.0605,11.0418,11.0605,88500.0
2005-02-01 13:35:00,23.7,23.72,23.69,23.69,49000.0,11.0605,11.0698,11.0558,11.0558,49000.0
2005-02-01 13:40:00,23.69,23.7,23.67,23.67,24800.0,11.0558,11.0605,11.0465,11.0465,24800.0
2005-02-01 13:45:00,23.67,23.68,23.66,23.67,55300.0,11.0465,11.0512,11.0418,11.0465,55300.0
2005-02-01 13:50:00,23.68,23.69,23.67,23.67,19000.0,11.0512,11.0558,11.0465,11.0465,19000.0
2005-02-01 13:55:00,23.67,23.7,23.66,23.7,51000.0,11.0465,11.0605,11.0418,11.0605,51000.0
2005-02-01 14:00:00,23.7,23.7,23.67,23.68,22300.0,11.0605,11.0605,11.0465,11.0512,22300.0
2005-02-01 14:05:00,23.68,23.7,23.67,23.7,35300.0,11.0512,11.0605,11.0465,11.0605,35300.0
2005-02-01 14:10:00,23.7,23.74,23.69,23.74,75300.0,11.0605,11.0792,11.0558,11.0792,75300.0
2005-02-01 14:15:00,23.73,23.73,23.7,23.71,41000.0,11.0745,11.0745,11.0605,11.0652,41000.0
2005-02-01 14:20:00,23.71,23.72,23.69,23.69,47800.0,11.0652,11.0698,11.0558,11.0558,47800.0
2005-02-01 14:25:00,23.69,23.7,23.67,23.67,117700.0,11.0558,11.0605,11.0465,11.0465,117700.0
2005-02-01 14:30:00,23.68,23.7,23.67,23.69,34300.0,11.0512,11.0605,11.0465,11.0558,34300.0
2005-02-01 14:35:00,23.69,23.74,23.68,23.72,57800.0,11.0558,11.0792,11.0512,11.0698,57800.0
2005-02-01 14:40:00,23.72,23.74,23.71,23.73,68500.0,11.0698,11.0792,11.0652,11.0745,68500.0
2005-02-01 14:45:00,23.73,23.74,23.66,23.67,88500.0,11.0745,11.0792,11.0418,11.0465,88500.0
2005-02-01 14:50:00,23.68,23.7,23.67,23.68,37700.0,11.0512,11.0605,11.0465,11.0512,37700.0
2005-02-01 14:55:00,23.67,23.68,23.64,23.64,41400.0,11.0465,11.0512,11.0325,11.0325,41400.0
2005-02-01 15:00:00,23.65,23.66,23.63,23.64,47400.0,11.0372,11.0418,11.0278,11.0325,47400.0
2005-02-01 15:05:00,23.64,23.65,23.63,23.65,73500.0,11.0325,11.0372,11.0278,11.0372,73500.0
2005-02-01 15:10:00,23.65,23.68,23.63,23.67,70500.0,11.0372,11.0512,11.0278,11.0465,70500.0
2005-02-01 15:15:00,23.67,23.67,23.64,23.64,57100.0,11.0465,11.0465,11.0325,11.0325,57100.0
2005-02-01 15:20:00,23.65,23.65,23.63,23.64,40200.0,11.0372,11.0372,11.0278,11.0325,40200.0
2005-02-01 15:25:00,23.64,23.64,23.57,23.58,80000.0,11.0325,11.0325,10.9998,11.0045,80000.0
2005-02-01 15:30:00,23.58,23.59,23.56,23.59,94600.0,11.0045,11.0092,10.9952,11.0092,94600.0
2005-02-01 15:35:00,23.59,23.63,23.58,23.62,65200.0,11.0092,11.0278,11.0045,11.0232,65200.0
2005-02-01 15:40:00,23.63,23.65,23.62,23.65,163900.0,11.0278,11.0372,11.0232,11.0372,163900.0
2005-02-01 15:45:00,23.65,23.65,23.61,23.62,87800.0,11.0372,11.0372,11.0185,11.0232,87800.0
2005-02-01 15:50:00,23.61,23.68,23.61,23.67,95600.0,11.0185,11.0512,11.0185,11.0465,95600.0
2005-02-01 15:55:00,23.66,23.67,23.64,23.66,164500.0,11.0418,11.0465,11.0325,11.0418,164500.0
2005-02-02 09:30:00,23.85,23.85,23.7,23.8,239800.0,11.1305,11.1305,11.0605,11.1072,239800.0
2005-02-02 09:35:00,23.8,23.86,23.79,23.86,80700.0,11.1072,11.1352,11.1025,11.1352,80700.0
2005-02-02 09:40:00,23.86,23.92,23.85,23.89,98100.0,11.1352,11.1632,11.1305,11.1492,98100.0
2005-02-02 09:45:00,23.87,23.89,23.85,23.86,152800.0,11.1398,11.1492,11.1305,11.1352,152800.0
2005-02-02 09:50:00,23.85,23.86,23.85,23.85,46100.0,11.1305,11.1352,11.1305,11.1305,46100.0
2005-02-02 09:55:00,23.85,23.94,23.85,23.94,97500.0,11.1305,11.1725,11.1305,11.1725,97500.0
2005-02-02 10:00:00,23.93,23.95,23.92,23.93,244300.0,11.1678,11.1772,11.1632,11.1678,244300.0
2005-02-02 10:05:00,23.93,23.97,23.92,23.96,89300.0,11.1678,11.1865,11.1632,11.1818,89300.0
2005-02-02 10:10:00,23.96,23.97,23.95,23.96,68900.0,11.1818,11.1865,11.1772,11.1818,68900.0
2005-02-02 10:15:00,23.96,24.06,23.96,24.05,174500.0,11.1818,11.2285,11.1818,11.2238,174500.0
2005-02-02 10:20:00,24.05,24.05,24.0,24.0,88700.0,11.2238,11.2238,11.2005,11.2005,88700.0
2005-02-02 10:25:00,24.01,24.04,24.0,24.04,47800.0,11.2052,11.2192,11.2005,11.2192,47800.0
2005-02-02 10:30:00,24.04,24.07,24.03,24.07,55400.0,11.2192,11.2332,11.2145,11.2332,55400.0
2005-02-02 10:35:00,24.07,24.1,24.05,24.08,88100.0,11.2332,11.2472,11.2238,11.2378,88100.0
2005-02-02 10:40:00,24.08,24.09,24.07,24.08,73400.0,11.2378,11.2425,11.2332,11.2378,73400.0
2005-02-02 10:45:00,24.09,24.12,24.08,24.12,66100.0,11.2425,11.2565,11.2378,11.2565,66100.0
2005-02-02 10:50:00,24.12,24.14,24.11,24.13,17800.0,11.2565,11.2658,11.2518,11.2612,17800.0
2005-02-02 10:55:00,24.13,24.13,24.1,24.11,53800.0,11.2612,11.2612,11.2472,11.2518,53800.0
2005-02-02 11:00:00,24.12,24.14,24.12,24.13,192600.0,11.2565,11.2658,11.2565,11.2612,192600.0
2005-02-02 11:05:00,24.12,24.13,24.09,24.1,71700.0,11.2565,11.2612,11.2425,11.2472,71700.0
2005-02-02 11:10:00,24.1,24.14,24.1,24.14,48100.0,11.2472,11.2658,11.2472,11.2658,48100.0
2005-02-02 11:15:00,24.14,24.16,24.13,24.15,60000.0,11.2658,11.2752,11.2612,11.2705,60000.0
2005-02-02 11:20:00,24.16,24.2,24.13,24.13,112200.0,11.2752,11.2938,11.2612,11.2612,112200.0
2005-02-02 11:25:00,24.12,24.12,24.09,24.12,80200.0,11.2565,11.2565,11.2425,11.2565,80200.0
2005-02-02 11:30:00,24.11,24.12,24.08,24.09,37100.0,11.2518,11.2565,11.2378,11.2425,37100.0
2005-02-02 11:35:00,24.08,24.11,24.06,24.1,42900.0,11.2378,11.2518,11.2285,11.2472,42900.0
2005-02-02 11:40:00,24.11,24.12,24.07,24.08,60800.0,11.2518,11.2565,11.2332,11.2378,60800.0
2005-02-02 11:45:00,24.09,24.1,24.07,24.07,56300.0,11.2425,11.2472,11.2332,11.2332,56300.0
2005-02-02 11:50:00,24.07,24.1,24.06,24.08,25700.0,11.2332,11.2472,11.2285,11.2378,25700.0
2005-02-02 11:55:00,24.09,24.11,24.08,24.11,25300.0,11.2425,11.2518,11.2378,11.2518,25300.0
2005-02-02 12:00:00,24.12,24.13,24.12,24.12,55300.0,11.2565,11.2612,11.2565,11.2565,55300.0
2005-02-02 12:05:00,24.13,24.13,24.12,24.12,17900.0,11.2612,11.2612,11.2565,11.2565,17900.0
2005-02-02 12:10:00,24.14,24.15,24.13,24.15,99300.0,11.2658,11.2705,11.2612,11.2705,99300.0
2005-02-02 12:15:00,24.15,24.15,24.1,24.11,58600.0,11.2705,11.2705,11.2472,11.2518,58600.0
2005-02-02 12:20:00,24.11,24.11,24.09,24.11,19600.0,11.2518,11.2518,11.2425,11.2518,19600.0
2005-02-02 12:25:00,24.1,24.11,24.1,24.1,18500.0,11.2472,11.2518,11.2472,11.2472,18500.0
2005-02-02 12:30:00,24.1,24.11,24.1,24.1,13400.0,11.2472,11.2518,11.2472,11.2472,13400.0
2005-02-02 12:35:00,24.1,24.1,24.09,24.1,56500.0,11.2472,11.2472,11.2425,11.2472,56500.0
2005-02-02 12:40:00,24.09,24.12,24.09,24.12,66400.0,11.2425,11.2565,11.2425,11.2565,66400.0
2005-02-02 12:45:00,24.11,24.13,24.11,24.13,46800.0,11.2518,11.2612,11.2518,11.2612,46800.0
2005-02-02 12:50:00,24.12,24.14,24.12,24.13,34800.0,11.2565,11.2658,11.2565,11.2612,34800.0
2005-02-02 12:55:00,24.14,24.14,24.13,24.13,24200.0,11.2658,11.2658,11.2612,11.2612,24200.0
2005-02-02 13:00:00,24.13,24.15,24.13,24.13,61200.0,11.2612,11.2705,11.2612,11.2612,61200.0
2005-02-02 13:05:00,24.13,24.14,24.11,24.12,35200.0,11.2612,11.2658,11.2518,11.2565,35200.0
2005-02-02 13:10:00,24.12,24.13,24.08,24.09,38300.0,11.2565,11.2612,11.2378,11.2425,38300.0
2005-02-02 13:15:00,24.09,24.09,24.06,24.06,26000.0,11.2425,11.2425,11.2285,11.2285,26000.0
2005-02-02 13:20:00,24.07,24.07,24.05,24.05,35500.0,11.2332,11.2332,11.2238,11.2238,35500.0
2005-02-02 13:25:00,24.06,24.07,24.05,24.06,33800.0,11.2285,11.2332,11.2238,11.2285,33800.0
2005-02-02 13:30:00,24.07,24.07,24.05,24.05,21700.0,11.2332,11.2332,11.2238,11.2238,21700.0
2005-02-02 13:35:00,24.05,24.06,24.05,24.05,20600.0,11.2238,11.2285,11.2238,11.2238,20600.0
2005-02-02 13:40:00,24.05,24.06,24.04,24.05,21900.0,11.2238,11.2285,11.2192,11.2238,21900.0
2005-02-02 13:45:00,24.05,24.05,24.03,24.04,47800.0,11.2238,11.2238,11.2145,11.2192,47800.0
2005-02-02 13:50:00,24.05,24.05,24.04,24.05,18300.0,11.2238,11.2238,11.2192,11.2238,18300.0
2005-02-02 13:55:00,24.05,24.05,24.04,24.04,22900.0,11.2238,11.2238,11.2192,11.2192,22900.0
2005-02-02 14:00:00,24.05,24.05,24.03,24.04,20400.0,11.2238,11.2238,11.2145,11.2192,20400.0
2005-02-02 14:05:00,24.04,24.04,24.0,24.01,136700.0,11.2192,11.2192,11.2005,11.2052,136700.0
2005-02-02 14:10:00,24.01,24.05,23.98,24.04,125000.0,11.2052,11.2238,11.1912,11.2192,125000.0
2005-02-02 14:15:00,24.04,24.05,24.02,24.02,46300.0,11.2192,11.2238,11.2098,11.2098,46300.0
2005-02-02 14:20:00,24.03,24.06,24.02,24.06,110500.0,11.2145,11.2285,11.2098,11.2285,110500.0
2005-02-02 14:25:00,24.06,24.08,24.05,24.07,96800.0,11.2285,11.2378,11.2238,11.2332,96800.0
2005-02-02 14:30:00,24.08,24.09,24.02,24.02,69100.0,11.2378,11.2425,11.2098,11.2098,69100.0
2005-02-02 14:35:00,24.02,24.03,23.95,23.95,115200.0,11.2098,11.2145,11.1772,11.1772,115200.0
2005-02-02 14:40:00,23.96,23.96,23.92,23.92,136400.0,11.1818,11.1818,11.1632,11.1632,136400.0
2005-02-02 14:45:00,23.93,23.99,23.9,23.98,149700.0,11.1678,11.1958,11.1538,11.1912,149700.0
2005-02-02 14:50:00,23.98,24.0,23.97,24.0,46000.0,11.1912,11.2005,11.1865,11.2005,46000.0
2005-02-02 14:55:00,24.0,24.0,23.97,23.98,27400.0,11.2005,11.2005,11.1865,11.1912,27400.0
2005-02-02 15:00:00,23.98,23.98,23.95,23.95,54600.0,11.1912,11.1912,11.1772,11.1772,54600.0
2005-02-02 15:05:00,23.97,23.97,23.95,23.95,38300.0,11.1865,11.1865,11.1772,11.1772,38300.0
2005-02-02 15:10:00,23.95,23.97,23.93,23.93,66000.0,11.1772,11.1865,11.1678,11.1678,66000.0
2005-02-02 15:15:00,23.93,23.94,23.9,23.9,68200.0,11.1678,11.1725,11.1538,11.1538,68200.0
2005-02-02 15:20:00,23.89,23.92,23.88,23.91,147300.0,11.1492,11.1632,11.1445,11.1585,147300.0
2005-02-02 15:25:00,23.91,23.95,23.91,23.94,170800.0,11.1585,11.1772,11.1585,11.1725,170800.0
2005-02-02 15:30:00,23.95,23.95,23.89,23.9,141300.0,11.1772,11.1772,11.1492,11.1538,141300.0
2005-02-02 15:35:00,23.9,23.95,23.9,23.95,96500.0,11.1538,11.1772,11.1538,11.1772,96500.0
2005-02-02 15:40:00,23.95,23.95,23.91,23.94,151300.0,11.1772,11.1772,11.1585,11.1725,151300.0
2005-02-02 15:45:00,23.94,23.97,23.93,23.96,152700.0,11.1725,11.1865,11.1678,11.1818,152700.0
2005-02-02 15:50:00,23.96,24.01,23.95,24.0,153800.0,11.1818,11.2052,11.1772,11.2005,153800.0
2005-02-02 15:55:00,24.0,24.02,23.99,24.02,197700.0,11.2005,11.2098,11.1958,11.2098,197700.0
2005-02-03 09:30:00,23.85,23.86,23.8,23.85,117600.0,11.1305,11.1352,11.1072,11.1305,117600.0
2005-02-03 09:35:00,23.79,23.89,23.79,23.88,65400.0,11.1025,11.1492,11.1025,11.1445,65400.0
2005-02-03 09:40:00,23.89,23.9,23.8,23.83,88400.0,11.1492,11.1538,11.1072,11.1212,88400.0
2005-02-03 09:45:00,23.83,23.9,23.82,23.87,196800.0,11.1212,11.1538,11.1165,11.1398,196800.0
2005-02-03 09:50:00,23.87,23.93,23.86,23.9,42800.0,11.1398,11.1678,11.1352,11.1538,42800.0
2005-02-03 09:55:00,23.9,23.94,23.89,23.9,40200.0,11.1538,11.1725,11.1492,11.1538,40200.0
2005-02-03 10:00:00,23.91,23.94,23.86,23.92,59100.0,11.1585,11.1725,11.1352,11.1632,59100.0
2005-02-03 10:05:00,23.91,23.93,23.9,23.92,34300.0,11.1585,11.1678,11.1538,11.1632,34300.0
2005-02-03 10:10:00,23.92,23.93,23.89,23.91,41600.0,11.1632,11.1678,11.1492,11.1585,41600.0
2005-02-03 10:15:00,23.9,23.9,23.87,23.9,40500.0,11.1538,11.1538,11.1398,11.1538,40500.0
2005-02-03 10:20:00,23.89,23.9,23.88,23.88,45300.0,11.1492,11.1538,11.1445,11.1445,45300.0
2005-02-03 10:25:00,23.89,23.89,23.85,23.87,26500.0,11.1492,11.1492,11.1305,11.1398,26500.0
2005-02-03 10:30:00,23.86,23.87,23.85,23.85,27600.0,11.1352,11.1398,11.1305,11.1305,27600.0
2005-02-03 10:35:00,23.85,23.88,23.85,23.87,33400.0,11.1305,11.1445,11.1305,11.1398,33400.0
2005-02-03 10:40:00,23.87,23.91,23.86,23.9,53900.0,11.1398,11.1585,11.1352,11.1538,53900.0
2005-02-03 10:45:00,23.9,23.92,23.88,23.89,72600.0,11.1538,11.1632,11.1445,11.1492,72600.0
2005-02-03 10:50:00,23.89,23.9,23.85,23.87,97400.0,11.1492,11.1538,11.1305,11.1398,97400.0
2005-02-03 10:55:00,23.87,23.87,23.81,23.86,44700.0,11.1398,11.1398,11.1118,11.1352,44700.0
2005-02-03 11:00:00,23.86,23.86,23.81,23.85,35400.0,11.1352,11.1352,11.1118,11.1305,35400.0
2005-02-03 11:05:00,23.84,23.86,23.83,23.86,42700.0,11.1258,11.1352,11.1212,11.1352,42700.0
2005-02-03 11:10:00,23.85,23.86,23.82,23.82,69500.0,11.1305,11.1352,11.1165,11.1165,69500.0
2005-02-03 11:15:00,23.82,23.86,23.81,23.84,57500.0,11.1165,11.1352,11.1118,11.1258,57500.0
2005-02-03 11:20:00,23.85,23.87,23.84,23.85,48800.0,11.1305,11.1398,11.1258,11.1305,48800.0
2005-02-03 11:25:00,23.85,23.85,23.81,23.82,40500.0,11.1305,11.1305,11.1118,11.1165,40500.0
2005-02-03 11:30:00,23.82,23.83,23.8,23.8,20900.0,11.1165,11.1212,11.1072,11.1072,20900.0
2005-02-03 11:35:00,23.8,23.81,23.8,23.81,21900.0,11.1072,11.1118,11.1072,11.1118,21900.0
2005-02-03 11:40:00,23.81,23.82,23.8,23.82,18500.0,11.1118,11.1165,11.1072,11.1165,18500.0
2005-02-03 11:45:00,23.82,23.82,23.8,23.8,18200.0,11.1165,11.1165,11.1072,11.1072,18200.0
2005-02-03 11:50:00,23.8,23.87,23.8,23.86,31900.0,11.1072,11.1398,11.1072,11.1352,31900.0
2005-02-03 11:55:00,23.86,23.87,23.85,23.86,30000.0,11.1352,11.1398,11.1305,11.1352,30000.0
2005-02-03 12:00:00,23.86,23.87,23.84,23.86,34700.0,11.1352,11.1398,11.1258,11.1352,34700.0
2005-02-03 12:05:00,23.86,23.87,23.82,23.85,16300.0,11.1352,11.1398,11.1165,11.1305,16300.0
2005-02-03 12:10:00,23.84,23.86,23.82,23.83,25000.0,11.1258,11.1352,11.1165,11.1212,25000.0
2005-02-03 12:15:00,23.83,23.83,23.81,23.83,16300.0,11.1212,11.1212,11.1118,11.1212,16300.0
2005-02-03 12:20:00,23.83,23.84,23.82,23.83,16600.0,11.1212,11.1258,11.1165,11.1212,16600.0
2005-02-03 12:25:00,23.83,23.83,23.81,23.82,16500.0,11.1212,11.1212,11.1118,11.1165,16500.0
2005-02-03 12:30:00,23.82,23.82,23.81,23.81,15100.0,11.1165,11.1165,11.1118,11.1118,15100.0
2005-02-03 12:35:00,23.81,23.82,23.81,23.81,13400.0,11.1118,11.1165,11.1118,11.1118,13400.0
2005-02-03 12:40:00,23.81,23.81,23.79,23.81,39300.0,11.1118,11.1118,11.1025,11.1118,39300.0
2005-02-03 12:45:00,23.81,23.82,23.78,23.78,37200.0,11.1118,11.1165,11.0978,11.0978,37200.0
2005-02-03 12:50:00,23.79,23.8,23.75,23.78,38500.0,11.1025,11.1072,11.0838,11.0978,38500.0
2005-02-03 12:55:00,23.78,23.79,23.78,23.78,8500.0,11.0978,11.1025,11.0978,11.0978,8500.0
2005-02-03 13:00:00,23.78,23.8,23.77,23.79,26000.0,11.0978,11.1072,11.0932,11.1025,26000.0
2005-02-03 13:05:00,23.79,23.8,23.78,23.8,19200.0,11.1025,11.1072,11.0978,11.1072,19200.0
2005-02-03 13:10:00,23.8,23.8,23.79,23.8,7600.0,11.1072,11.1072,11.1025,11.1072,7600.0
2005-02-03 13:15:00,23.79,23.8,23.78,23.79,23700.0,11.1025,11.1072,11.0978,11.1025,23700.0
2005-02-03 13:20:00,23.78,23.8,23.78,23.79,9900.0,11.0978,11.1072,11.0978,11.1025,9900.0
2005-02-03 13:25:00,23.79,23.8,23.78,23.79,29900.0,11.1025,11.1072,11.0978,11.1025,29900.0
2005-02-03 13:30:00,23.8,23.84,23.8,23.83,26400.0,11.1072,11.1258,11.1072,11.1212,26400.0
2005-02-03 13:35:00,23.83,23.84,23.82,23.83,12100.0,11.1212,11.1258,11.1165,11.1212,12100.0
2005-02-03 13:40:00,23.83,23.84,23.81,23.81,11500.0,11.1212,11.1258,11.1118,11.1118,11500.0
2005-02-03 13:45:00,23.81,23.83,23.8,23.81,16100.0,11.1118,11.1212,11.1072,11.1118,16100.0
2005-02-03 13:50:00,23.81,23.83,23.8,23.83,17500.0,11.1118,11.1212,11.1072,11.1212,17500.0
2005-02-03 13:55:00,23.83,23.83,23.82,23.83,18500.0,11.1212,11.1212,11.1165,11.1212,18500.0
2005-02-03 14:00:00,23.82,23.86,23.82,23.84,32500.0,11.1165,11.1352,11.1165,11.1258,32500.0
2005-02-03 14:05:00,23.85,23.86,23.84,23.85,23400.0,11.1305,11.1352,11.1258,11.1305,23400.0
2005-02-03 14:10:00,23.85,23.85,23.8,23.81,43800.0,11.1305,11.1305,11.1072,11.1118,43800.0
2005-02-03 14:15:00,23.81,23.82,23.8,23.81,31700.0,11.1118,11.1165,11.1072,11.1118,31700.0
2005-02-03 14:20:00,23.81,23.82,23.79,23.81,27200.0,11.1118,11.1165,11.1025,11.1118,27200.0
2005-02-03 14:25:00,23.81,23.82,23.8,23.8,20200.0,11.1118,11.1165,11.1072,11.1072,20200.0
2005-02-03 14:30:00,23.8,23.8,23.78,23.8,30700.0,11.1072,11.1072,11.0978,11.1072,30700.0
2005-02-03 14:35:00,23.8,23.8,23.78,23.79,32000.0,11.1072,11.1072,11.0978,11.1025,32000.0
2005-02-03 14:40:00,23.79,23.79,23.77,23.78,30600.0,11.1025,11.1025,11.0932,11.0978,30600.0
2005-02-03 14:45:00,23.78,23.8,23.78,23.8,38400.0,11.0978,11.1072,11.0978,11.1072,38400.0
2005-02-03 14:50:00,23.79,23.8,23.76,23.78,26600.0,11.1025,11.1072,11.0885,11.0978,26600.0
2005-02-03 14:55:00,23.78,23.8,23.77,23.8,57400.0,11.0978,11.1072,11.0932,11.1072,57400.0
2005-02-03 15:00:00,23.8,23.8,23.77,23.79,70200.0,11.1072,11.1072,11.0932,11.1025,70200.0
2005-02-03 15:05:00,23.79,23.81,23.76,23.81,64100.0,11.1025,11.1118,11.0885,11.1118,64100.0
2005-02-03 15:10:00,23.8,23.83,23.79,23.83,44000.0,11.1072,11.1212,11.1025,11.1212,44000.0
2005-02-03 15:15:00,23.83,23.85,23.82,23.84,31200.0,11.1212,11.1305,11.1165,11.1258,31200.0
2005-02-03 15:20:00,23.83,23.84,23.81,23.83,29300.0,11.1212,11.1258,11.1118,11.1212,29300.0
2005-02-03 15:25:00,23.83,23.83,23.8,23.82,40100.0,11.1212,11.1212,11.1072,11.1165,40100.0
2005-02-03 15:30:00,23.82,23.87,23.81,23.87,59000.0,11.1165,11.1398,11.1118,11.1398,59000.0
2005-02-03 15:35:00,23.86,23.9,23.84,23.87,53300.0,11.1352,11.1538,11.1258,11.1398,53300.0
2005-02-03 15:40:00,23.87,23.89,23.85,23.88,67800.0,11.1398,11.1492,11.1305,11.1445,67800.0
2005-02-03 15:45:00,23.88,23.89,23.87,23.89,66500.0,11.1445,11.1492,11.1398,11.1492,66500.0
2005-02-03 15:50:00,23.88,23.89,23.84,23.86,54000.0,11.1445,11.1492,11.1258,11.1352,54000.0
2005-02-03 15:55:00,23.86,23.88,23.85,23.87,83100.0,11.1352,11.1445,11.1305,11.1398,83100.0
2005-02-04 09:30:00,23.84,23.84,23.74,23.75,111300.0,11.1258,11.1258,11.0792,11.0838,111300.0
2005-02-04 09:35:00,23.77,23.9,23.75,23.85,37900.0,11.0932,11.1538,11.0838,11.1305,37900.0
2005-02-04 09:40:00,23.83,23.84,23.72,23.83,59700.0,11.1212,11.1258,11.0698,11.1212,59700.0
2005-02-04 09:45:00,23.83,23.9,23.82,23.87,36800.0,11.1212,11.1538,11.1165,11.1398,36800.0
2005-02-04 09:50:00,23.86,23.9,23.85,23.87,32200.0,11.1352,11.1538,11.1305,11.1398,32200.0
2005-02-04 09:55:00,23.86,23.99,23.86,23.97,58300.0,11.1352,11.1958,11.1352,11.1865,58300.0
2005-02-04 10:00:00,23.97,23.98,23.95,23.96,70300.0,11.1865,11.1912,11.1772,11.1818,70300.0
2005-02-04 10:05:00,23.95,23.97,23.94,23.95,40300.0,11.1772,11.1865,11.1725,11.1772,40300.0
2005-02-04 10:10:00,23.94,23.99,23.94,23.97,63000.0,11.1725,11.1958,11.1725,11.1865,63000.0
2005-02-04 10:15:00,23.97,23.98,23.95,23.96,22000.0,11.1865,11.1912,11.1772,11.1818,22000.0
2005-02-04 10:20:00,23.96,23.97,23.95,23.96,56400.0,11.1818,11.1865,11.1772,11.1818,56400.0
2005-02-04 10:25:00,23.96,23.98,23.96,23.98,42700.0,11.1818,11.1912,11.1818,11.1912,42700.0
2005-02-04 10:30:00,23.98,24.02,23.98,24.01,151700.0,11.1912,11.2098,11.1912,11.2052,151700.0
2005-02-04 10:35:00,24.0,24.01,23.99,24.01,72500.0,11.2005,11.2052,11.1958,11.2052,72500.0
2005-02-04 10:40:00,24.0,24.01,23.99,24.0,68100.0,11.2005,11.2052,11.1958,11.2005,68100.0
2005-02-04 10:45:00,23.99,23.99,23.93,23.97,26100.0,11.1958,11.1958,11.1678,11.1865,26100.0
2005-02-04 10:50:00,23.96,23.98,23.95,23.97,20800.0,11.1818,11.1912,11.1772,11.1865,20800.0
2005-02-04 10:55:00,23.96,23.96,23.9,23.96,26200.0,11.1818,11.1818,11.1538,11.1818,26200.0
2005-02-04 11:00:00,23.96,23.99,23.93,23.95,43100.0,11.1818,11.1958,11.1678,11.1772,43100.0
2005-02-04 11:05:00,23.96,24.02,23.96,24.01,61100.0,11.1818,11.2098,11.1818,11.2052,61100.0
2005-02-04 11:10:00,24.01,24.04,24.0,24.01,35000.0,11.2052,11.2192,11.2005,11.2052,35000.0
2005-02-04 11:15:00,24.0,24.03,24.0,24.03,17300.0,11.2005,11.2145,11.2005,11.2145,17300.0
2005-02-04 11:20:00,24.02,24.07,24.02,24.06,37900.0,11.2098,11.2332,11.2098,11.2285,37900.0
2005-02-04 11:25:00,24.07,24.09,24.06,24.08,61100.0,11.2332,11.2425,11.2285,11.2378,61100.0
2005-02-04 11:30:00,24.06,24.1,24.06,24.1,43800.0,11.2285,11.2472,11.2285,11.2472,43800.0
2005-02-04 11:35:00,24.08,24.09,24.05,24.06,54500.0,11.2378,11.2425,11.2238,11.2285,54500.0
2005-02-04 11:40:00,24.06,24.07,24.02,24.02,57900.0,11.2285,11.2332,11.2098,11.2098,57900.0
2005-02-04 11:45:00,24.03,24.04,24.02,24.03,15500.0,11.2145,11.2192,11.2098,11.2145,15500.0
2005-02-04 11:50:00,24.02,24.04,24.01,24.03,52600.0,11.2098,11.2192,11.2052,11.2145,52600.0
2005-02-04 11:55:00,24.04,24.06,24.02,24.02,16100.0,11.2192,11.2285,11.2098,11.2098,16100.0
2005-02-04 12:00:00,24.02,24.03,24.02,24.02,31700.0,11.2098,11.2145,11.2098,11.2098,31700.0
2005-02-04 12:05:00,24.02,24.04,24.02,24.03,50200.0,11.2098,11.2192,11.2098,11.2145,50200.0
2005-02-04 12:10:00,24.03,24.05,24.02,24.03,9100.0,11.2145,11.2238,11.2098,11.2145,9100.0
2005-02-04 12:15:00,24.03,24.04,24.01,24.01,21200.0,11.2145,11.2192,11.2052,11.2052,21200.0
2005-02-04 12:20:00,24.01,24.02,24.01,24.01,10300.0,11.2052,11.2098,11.2052,11.2052,10300.0
2005-02-04 12:25:00,24.02,24.02,24.01,24.01,9500.0,11.2098,11.2098,11.2052,11.2052,9500.0
2005-02-04 12:30:00,24.01,24.02,23.99,24.02,59400.0,11.2052,11.2098,11.1958,11.2098,59400.0
2005-02-04 12:35:00,24.02,24.02,24.01,24.02,13400.0,11.2098,11.2098,11.2052,11.2098,13400.0
2005-02-04 12:40:00,24.01,24.04,24.01,24.03,38200.0,11.2052,11.2192,11.2052,11.2145,38200.0
2005-02-04 12:45:00,24.03,24.04,24.02,24.03,6400.0,11.2145,11.2192,11.2098,11.2145,6400.0
2005-02-04 12:50:00,24.03,24.03,24.01,24.02,41300.0,11.2145,11.2145,11.2052,11.2098,41300.0
2005-02-04 12:55:00,24.02,24.03,23.98,23.99,93100.0,11.2098,11.2145,11.1912,11.1958,93100.0
2005-02-04 13:00:00,23.99,24.01,23.97,23.98,14700.0,11.1958,11.2052,11.1865,11.1912,14700.0
2005-02-04 13:05:00,23.98,23.98,23.97,23.98,12900.0,11.1912,11.1912,11.1865,11.1912,12900.0
2005-02-04 13:10:00,23.97,24.01,23.97,24.01,27200.0,11.1865,11.2052,11.1865,11.2052,27200.0
2005-02-04 13:15:00,24.01,24.01,23.99,24.0,52600.0,11.2052,11.2052,11.1958,11.2005,52600.0
2005-02-04 13:20:00,24.0,24.02,23.99,23.99,65400.0,11.2005,11.2098,11.1958,11.1958,65400.0
2005-02-04 13:25:00,24.0,24.0,23.99,23.99,16400.0,11.2005,11.2005,11.1958,11.1958,16400.0
2005-02-04 13:30:00,23.99,24.01,23.99,24.01,23000.0,11.1958,11.2052,11.1958,11.2052,23000.0
2005-02-04 13:35:00,24.0,24.02,24.0,24.02,54900.0,11.2005,11.2098,11.2005,11.2098,54900.0
2005-02-04 13:40:00,24.01,24.04,24.01,24.02,64600.0,11.2052,11.2192,11.2052,11.2098,64600.0
2005-02-04 13:45:00,24.02,24.03,24.01,24.01,14700.0,11.2098,11.2145,11.2052,11.2052,14700.0
2005-02-04 13:50:00,24.01,24.03,24.01,24.02,35100.0,11.2052,11.2145,11.2052,11.2098,35100.0
2005-02-04 13:55:00,24.02,24.04,24.02,24.04,18500.0,11.2098,11.2192,11.2098,11.2192,18500.0
2005-02-04 14:00:00,24.03,24.04,24.03,24.04,26700.0,11.2145,11.2192,11.2145,11.2192,26700.0
2005-02-04 14:05:00,24.03,24.05,24.03,24.04,21700.0,11.2145,11.2238,11.2145,11.2192,21700.0
2005-02-04 14:10:00,24.04,24.05,24.04,24.05,58000.0,11.2192,11.2238,11.2192,11.2238,58000.0
2005-02-04 14:15:00,24.05,24.05,24.02,24.02,26500.0,11.2238,11.2238,11.2098,11.2098,26500.0
2005-02-04 14:20:00,24.02,24.03,24.02,24.02,15400.0,11.2098,11.2145,11.2098,11.2098,15400.0
2005-02-04 14:25:00,24.02,24.03,24.02,24.02,10200.0,11.2098,11.2145,11.2098,11.2098,10200.0
2005-02-04 14:30:00,24.02,24.03,24.0,24.0,27700.0,11.2098,11.2145,11.2005,11.2005,27700.0
2005-02-04 14:35:00,24.01,24.01,24.0,24.01,88600.0,11.2052,11.2052,11.2005,11.2052,88600.0
2005-02-04 14:40:00,24.0,24.01,23.98,23.98,66800.0,11.2005,11.2052,11.1912,11.1912,66800.0
2005-02-04 14:45:00,23.99,23.99,23.98,23.99,35400.0,11.1958,11.1958,11.1912,11.1958,35400.0
2005-02-04 14:50:00,23.98,24.0,23.98,23.99,30700.0,11.1912,11.2005,11.1912,11.1958,30700.0
2005-02-04 14:55:00,23.99,24.01,23.98,24.0,43700.0,11.1958,11.2052,11.1912,11.2005,43700.0
2005-02-04 15:00:00,24.0,24.05,24.0,24.04,76100.0,11.2005,11.2238,11.2005,11.2192,76100.0
2005-02-04 15:05:00,24.05,24.05,24.02,24.03,25400.0,11.2238,11.2238,11.2098,11.2145,25400.0
2005-02-04 15:10:00,24.02,24.03,24.01,24.01,24400.0,11.2098,11.2145,11.2052,11.2052,24400.0
2005-02-04 15:15:00,24.01,24.04,24.0,24.03,33900.0,11.2052,11.2192,11.2005,11.2145,33900.0
2005-02-04 15:20:00,24.02,24.04,24.01,24.01,31900.0,11.2098,11.2192,11.2052,11.2052,31900.0
2005-02-04 15:25:00,24.01,24.05,24.01,24.03,30800.0,11.2052,11.2238,11.2052,11.2145,30800.0
2005-02-04 15:30:00,24.03,24.08,24.03,24.03,85200.0,11.2145,11.2378,11.2145,11.2145,85200.0
2005-02-04 15:35:00,24.04,24.07,24.03,24.05,64700.0,11.2192,11.2332,11.2145,11.2238,64700.0
2005-02-04 15:40:00,24.06,24.07,24.03,24.07,147400.0,11.2285,11.2332,11.2145,11.2332,147400.0
2005-02-04 15:45:00,24.07,24.13,24.06,24.13,177400.0,11.2332,11.2612,11.2285,11.2612,177400.0
2005-02-04 15:50:00,24.12,24.15,24.08,24.14,99600.0,11.2565,11.2705,11.2378,11.2658,99600.0
2005-02-04 15:55:00,24.15,24.15,24.09,24.1,132800.0,11.2705,11.2705,11.2425,11.2472,132800.0
2005-02-07 09:30:00,24.05,24.06,24.0,24.02,145600.0,11.2238,11.2285,11.2005,11.2098,145600.0
2005-02-07 09:35:00,24.02,24.05,24.01,24.01,66100.0,11.2098,11.2238,11.2052,11.2052,66100.0
2005-02-07 09:40:00,24.02,24.15,24.01,24.15,63600.0,11.2098,11.2705,11.2052,11.2705,63600.0
2005-02-07 09:45:00,24.13,24.16,24.04,24.09,112300.0,11.2612,11.2752,11.2192,11.2425,112300.0
2005-02-07 09:50:00,24.15,24.2,24.1,24.18,81500.0,11.2705,11.2938,11.2472,11.2845,81500.0
2005-02-07 09:55:00,24.2,24.25,24.18,24.18,60600.0,11.2938,11.3172,11.2845,11.2845,60600.0
2005-02-07 10:00:00,24.19,24.19,24.13,24.14,43400.0,11.2892,11.2892,11.2612,11.2658,43400.0
2005-02-07 10:05:00,24.15,24.16,24.12,24.12,63600.0,11.2705,11.2752,11.2565,11.2565,63600.0
2005-02-07 10:10:00,24.11,24.13,24.09,24.1,29900.0,11.2518,11.2612,11.2425,11.2472,29900.0
2005-02-07 10:15:00,24.1,24.2,24.06,24.18,95200.0,11.2472,11.2938,11.2285,11.2845,95200.0
2005-02-07 10:20:00,24.18,24.19,24.1,24.15,84300.0,11.2845,11.2892,11.2472,11.2705,84300.0
2005-02-07 10:25:00,24.15,24.16,24.13,24.15,93900.0,11.2705,11.2752,11.2612,11.2705,93900.0
2005-02-07 10:30:00,24.14,24.14,24.1,24.11,61500.0,11.2658,11.2658,11.2472,11.2518,61500.0
2005-02-07 10:35:00,24.12,24.12,24.05,24.08,62500.0,11.2565,11.2565,11.2238,11.2378,62500.0
2005-02-07 10:40:00,24.08,24.1,24.05,24.05,108200.0,11.2378,11.2472,11.2238,11.2238,108200.0
2005-02-07 10:45:00,24.06,24.11,24.05,24.11,53900.0,11.2285,11.2518,11.2238,11.2518,53900.0
2005-02-07 10:50:00,24.11,24.11,24.09,24.1,42200.0,11.2518,11.2518,11.2425,11.2472,42200.0
2005-02-07 10:55:00,24.09,24.11,24.09,24.1,59800.0,11.2425,11.2518,11.2425,11.2472,59800.0
2005-02-07 11:00:00,24.11,24.12,24.1,24.11,33900.0,11.2518,11.2565,11.2472,11.2518,33900.0
2005-02-07 11:05:00,24.1,24.11,24.08,24.09,60200.0,11.2472,11.2518,11.2378,11.2425,60200.0
2005-02-07 11:10:00,24.09,24.11,24.08,24.11,63100.0,11.2425,11.2518,11.2378,11.2518,63100.0
2005-02-07 11:15:00,24.12,24.13,24.1,24.1,33700.0,11.2565,11.2612,11.2472,11.2472,33700.0
2005-02-07 11:20:00,24.11,24.11,24.1,24.1,47500.0,11.2518,11.2518,11.2472,11.2472,47500.0
2005-02-07 11:25:00,24.11,24.11,24.08,24.08,39700.0,11.2518,11.2518,11.2378,11.2378,39700.0
2005-02-07 11:30:00,24.08,24.09,24.06,24.06,88100.0,11.2378,11.2425,11.2285,11.2285,88100.0
2005-02-07 11:35:00,24.07,24.07,24.03,24.04,132200.0,11.2332,11.2332,11.2145,11.2192,132200.0
2005-02-07 11:40:00,24.04,24.04,24.0,24.0,46500.0,11.2192,11.2192,11.2005,11.2005,46500.0
2005-02-07 11:45:00,24.01,24.03,24.01,24.02,38500.0,11.2052,11.2145,11.2052,11.2098,38500.0
2005-02-07 11:50:00,24.03,24.05,24.02,24.04,87800.0,11.2145,11.2238,11.2098,11.2192,87800.0
2005-02-07 11:55:00,24.05,24.06,24.04,24.05,20300.0,11.2238,11.2285,11.2192,11.2238,20300.0
2005-02-07 12:00:00,24.04,24.05,24.02,24.04,25400.0,11.2192,11.2238,11.2098,11.2192,25400.0
2005-02-07 12:05:00,24.05,24.06,24.03,24.05,34300.0,11.2238,11.2285,11.2145,11.2238,34300.0
2005-02-07 12:10:00,24.05,24.07,24.04,24.05,83600.0,11.2238,11.2332,11.2192,11.2238,83600.0
2005-02-07 12:15:00,24.06,24.08,24.04,24.05,89500.0,11.2285,11.2378,11.2192,11.2238,89500.0
2005-02-07 12:20:00,24.05,24.05,24.03,24.04,32100.0,11.2238,11.2238,11.2145,11.2192,32100.0
2005-02-07 12:25:00,24.04,24.05,24.03,24.04,32900.0,11.2192,11.2238,11.2145,11.2192,32900.0
2005-02-07 12:30:00,24.03,24.04,24.0,24.0,62100.0,11.2145,11.2192,11.2005,11.2005,62100.0
2005-02-07 12:35:00,24.01,24.03,24.01,24.02,16600.0,11.2052,11.2145,11.2052,11.2098,16600.0
2005-02-07 12:40:00,24.02,24.04,24.02,24.03,37900.0,11.2098,11.2192,11.2098,11.2145,37900.0
2005-02-07 12:45:00,24.02,24.04,24.01,24.02,30500.0,11.2098,11.2192,11.2052,11.2098,30500.0
2005-02-07 12:50:00,24.02,24.03,24.01,24.02,11900.0,11.2098,11.2145,11.2052,11.2098,11900.0
2005-02-07 12:55:00,24.02,24.04,24.01,24.03,22300.0,11.2098,11.2192,11.2052,11.2145,22300.0
2005-02-07 13:00:00,24.04,24.04,24.01,24.02,22800.0,11.2192,11.2192,11.2052,11.2098,22800.0
2005-02-07 13:05:00,24.02,24.04,24.01,24.03,16900.0,11.2098,11.2192,11.2052,11.2145,16900.0
2005-02-07 13:10:00,24.03,24.04,24.02,24.02,13000.0,11.2145,11.2192,11.2098,11.2098,13000.0
2005-02-07 13:15:00,24.01,24.03,24.01,24.03,19900.0,11.2052,11.2145,11.2052,11.2145,19900.0
2005-02-07 13:20:00,24.02,24.03,24.0,24.03,33500.0,11.2098,11.2145,11.2005,11.2145,33500.0
2005-02-07 13:25:00,24.03,24.03,24.01,24.02,11800.0,11.2145,11.2145,11.2052,11.2098,11800.0
2005-02-07 13:30:00,24.02,24.02,24.01,24.01,16600.0,11.2098,11.2098,11.2052,11.2052,16600.0
2005-02-07 13:35:00,24.02,24.02,24.01,24.02,9900.0,11.2098,11.2098,11.2052,11.2098,9900.0
2005-02-07 13:40:00,24.02,24.02,24.0,24.01,22200.0,11.2098,11.2098,11.2005,11.2052,22200.0
2005-02-07 13:45:00,24.02,24.02,24.01,24.01,20700.0,11.2098,11.2098,11.2052,11.2052,20700.0
2005-02-07 13:50:00,24.01,24.02,24.0,24.0,85100.0,11.2052,11.2098,11.2005,11.2005,85100.0
2005-02-07 13:55:00,24.0,24.01,23.99,24.0,97700.0,11.2005,11.2052,11.1958,11.2005,97700.0
2005-02-07 14:00:00,24.01,24.02,24.0,24.01,87700.0,11.2052,11.2098,11.2005,11.2052,87700.0
2005-02-07 14:05:00,24.0,24.02,23.98,24.02,49100.0,11.2005,11.2098,11.1912,11.2098,49100.0
2005-02-07 14:10:00,24.02,24.04,24.02,24.04,33800.0,11.2098,11.2192,11.2098,11.2192,33800.0
2005-02-07 14:15:00,24.04,24.04,24.01,24.03,22200.0,11.2192,11.2192,11.2052,11.2145,22200.0
2005-02-07 14:20:00,24.03,24.04,24.01,24.03,19700.0,11.2145,11.2192,11.2052,11.2145,19700.0
2005-02-07 14:25:00,24.03,24.04,24.01,24.02,22800.0,11.2145,11.2192,11.2052,11.2098,22800.0
2005-02-07 14:30:00,24.03,24.04,24.02,24.03,26100.0,11.2145,11.2192,11.2098,11.2145,26100.0
2005-02-07 14:35:00,24.03,24.03,24.0,24.01,21500.0,11.2145,11.2145,11.2005,11.2052,21500.0
2005-02-07 14:40:00,24.02,24.02,24.0,24.02,29500.0,11.2098,11.2098,11.2005,11.2098,29500.0
2005-02-07 14:45:00,24.02,24.02,24.0,24.01,53800.0,11.2098,11.2098,11.2005,11.2052,53800.0
2005-02-07 14:50:00,24.01,24.03,24.0,24.01,33300.0,11.2052,11.2145,11.2005,11.2052,33300.0
2005-02-07 14:55:00,24.0,24.03,24.0,24.01,37000.0,11.2005,11.2145,11.2005,11.2052,37000.0
2005-02-07 15:00:00,24.01,24.02,24.0,24.01,41600.0,11.2052,11.2098,11.2005,11.2052,41600.0
2005-02-07 15:05:00,24.01,24.04,24.0,24.03,39100.0,11.2052,11.2192,11.2005,11.2145,39100.0
2005-02-07 15:10:00,24.04,24.04,24.0,24.02,33500.0,11.2192,11.2192,11.2005,11.2098,33500.0
2005-02-07 15:15:00,24.02,24.05,24.01,24.01,47300.0,11.2098,11.2238,11.2052,11.2052,47300.0
2005-02-07 15:20:00,24.01,24.02,24.0,24.0,46300.0,11.2052,11.2098,11.2005,11.2005,46300.0
2005-02-07 15:25:00,24.01,24.04,24.0,24.03,64400.0,11.2052,11.2192,11.2005,11.2145,64400.0
2005-02-07 15:30:00,24.04,24.05,24.02,24.05,103000.0,11.2192,11.2238,11.2098,11.2238,103000.0
2005-02-07 15:35:00,24.05,24.07,24.05,24.06,69000.0,11.2238,11.2332,11.2238,11.2285,69000.0
2005-02-07 15:40:00,24.07,24.1,24.06,24.09,100700.0,11.2332,11.2472,11.2285,11.2425,100700.0
2005-02-07 15:45:00,24.09,24.12,24.09,24.1,151500.0,11.2425,11.2565,11.2425,11.2472,151500.0
2005-02-07 15:50:00,24.1,24.12,24.09,24.11,98300.0,11.2472,11.2565,11.2425,11.2518,98300.0
2005-02-07 15:55:00,24.1,24.12,24.1,24.11,201200.0,11.2472,11.2565,11.2472,11.2518,201200.0
2005-02-08 09:30:00,24.2,24.2,24.15,24.16,238000.0,11.2938,11.2938,11.2705,11.2752,238000.0
2005-02-08 09:35:00,24.15,24.15,24.05,24.1,61900.0,11.2705,11.2705,11.2238,11.2472,61900.0
2005-02-08 09:40:00,24.1,24.11,24.03,24.06,120700.0,11.2472,11.2518,11.2145,11.2285,120700.0
2005-02-08 09:45:00,24.04,24.07,24.02,24.03,66500.0,11.2192,11.2332,11.2098,11.2145,66500.0
2005-02-08 09:50:00,24.03,24.04,24.03,24.04,73900.0,11.2145,11.2192,11.2145,11.2192,73900.0
2005-02-08 09:55:00,24.04,24.1,24.03,24.07,69200.0,11.2192,11.2472,11.2145,11.2332,69200.0
2005-02-08 10:00:00,24.08,24.09,24.05,24.05,55800.0,11.2378,11.2425,11.2238,11.2238,55800.0
2005-02-08 10:05:00,24.05,24.06,24.02,24.03,62700.0,11.2238,11.2285,11.2098,11.2145,62700.0
2005-02-08 10:10:00,24.03,24.05,24.01,24.05,40300.0,11.2145,11.2238,11.2052,11.2238,40300.0
2005-02-08 10:15:00,24.04,24.05,24.02,24.03,133800.0,11.2192,11.2238,11.2098,11.2145,133800.0
2005-02-08 10:20:00,24.03,24.05,24.0,24.02,147100.0,11.2145,11.2238,11.2005,11.2098,147100.0
2005-02-08 10:25:00,24.03,24.04,24.0,24.0,53800.0,11.2145,11.2192,11.2005,11.2005,53800.0
2005-02-08 10:30:00,24.01,24.05,24.0,24.04,34900.0,11.2052,11.2238,11.2005,11.2192,34900.0
2005-02-08 10:35:00,24.04,24.05,24.01,24.03,56500.0,11.2192,11.2238,11.2052,11.2145,56500.0
2005-02-08 10:40:00,24.03,24.03,24.02,24.03,30500.0,11.2145,11.2145,11.2098,11.2145,30500.0
2005-02-08 10:45:00,24.03,24.04,24.01,24.01,29600.0,11.2145,11.2192,11.2052,11.2052,29600.0
2005-02-08 10:50:00,24.01,24.01,23.99,23.99,70700.0,11.2052,11.2052,11.1958,11.1958,70700.0
2005-02-08 10:55:00,23.99,24.0,23.97,23.99,24500.0,11.1958,11.2005,11.1865,11.1958,24500.0
2005-02-08 11:00:00,23.99,23.99,23.96,23.97,58500.0,11.1958,11.1958,11.1818,11.1865,58500.0
2005-02-08 11:05:00,23.98,23.98,23.96,23.97,74700.0,11.1912,11.1912,11.1818,11.1865,74700.0
2005-02-08 11:10:00,23.98,23.99,23.96,23.96,53300.0,11.1912,11.1958,11.1818,11.1818,53300.0
2005-02-08 11:15:00,23.95,23.98,23.95,23.98,53200.0,11.1772,11.1912,11.1772,11.1912,53200.0
2005-02-08 11:20:00,23.98,23.99,23.97,23.98,53400.0,11.1912,11.1958,11.1865,11.1912,53400.0
2005-02-08 11:25:00,23.97,23.99,23.97,23.98,17800.0,11.1865,11.1958,11.1865,11.1912,17800.0
2005-02-08 11:30:00,23.98,24.0,23.98,23.99,21200.0,11.1912,11.2005,11.1912,11.1958,21200.0
2005-02-08 11:35:00,23.99,24.0,23.98,23.98,14200.0,11.1958,11.2005,11.1912,11.1912,14200.0
2005-02-08 11:40:00,23.98,24.0,23.98,23.99,26700.0,11.1912,11.2005,11.1912,11.1958,26700.0
2005-02-08 11:45:00,23.99,23.99,23.94,23.94,39100.0,11.1958,11.1958,11.1725,11.1725,39100.0
2005-02-08 11:50:00,23.93,23.94,23.9,23.92,55400.0,11.1678,11.1725,11.1538,11.1632,55400.0
2005-02-08 11:55:00,23.92,23.92,23.9,23.91,52100.0,11.1632,11.1632,11.1538,11.1585,52100.0
2005-02-08 12:00:00,23.91,23.93,23.9,23.91,66000.0,11.1585,11.1678,11.1538,11.1585,66000.0
2005-02-08 12:05:00,23.91,23.91,23.9,23.9,36200.0,11.1585,11.1585,11.1538,11.1538,36200.0
2005-02-08 12:10:00,23.9,23.92,23.89,23.9,109500.0,11.1538,11.1632,11.1492,11.1538,109500.0
2005-02-08 12:15:00,23.9,23.92,23.88,23.9,22400.0,11.1538,11.1632,11.1445,11.1538,22400.0
2005-02-08 12:20:00,23.9,23.9,23.88,23.9,43700.0,11.1538,11.1538,11.1445,11.1538,43700.0
2005-02-08 12:25:00,23.9,23.9,23.86,23.88,49800.0,11.1538,11.1538,11.1352,11.1445,49800.0
2005-02-08 12:30:00,23.88,23.9,23.87,23.9,36700.0,11.1445,11.1538,11.1398,11.1538,36700.0
2005-02-08 12:35:00,23.9,23.95,23.89,23.95,86300.0,11.1538,11.1772,11.1492,11.1772,86300.0
2005-02-08 12:40:00,23.94,23.96,23.92,23.95,138400.0,11.1725,11.1818,11.1632,11.1772,138400.0
2005-02-08 12:45:00,23.95,23.97,23.93,23.94,23400.0,11.1772,11.1865,11.1678,11.1725,23400.0
2005-02-08 12:50:00,23.94,23.96,23.92,23.94,59500.0,11.1725,11.1818,11.1632,11.1725,59500.0
2005-02-08 12:55:00,23.95,23.96,23.95,23.95,31200.0,11.1772,11.1818,11.1772,11.1772,31200.0
2005-02-08 13:00:00,23.95,23.96,23.94,23.96,21600.0,11.1772,11.1818,11.1725,11.1818,21600.0
2005-02-08 13:05:00,23.96,23.98,23.95,23.98,26800.0,11.1818,11.1912,11.1772,11.1912,26800.0
2005-02-08 13:10:00,23.98,24.0,23.95,23.95,77700.0,11.1912,11.2005,11.1772,11.1772,77700.0
2005-02-08 13:15:00,23.95,23.99,23.95,23.97,22700.0,11.1772,11.1958,11.1772,11.1865,22700.0
2005-02-08 13:20:00,23.97,23.99,23.97,23.99,73800.0,11.1865,11.1958,11.1865,11.1958,73800.0
2005-02-08 13:25:00,23.98,23.99,23.97,23.97,49600.0,11.1912,11.1958,11.1865,11.1865,49600.0
2005-02-08 13:30:00,23.98,23.98,23.96,23.97,6700.0,11.1912,11.1912,11.1818,11.1865,6700.0
2005-02-08 13:35:00,23.97,23.97,23.95,23.96,25200.0,11.1865,11.1865,11.1772,11.1818,25200.0
2005-02-08 13:40:00,23.97,23.98,23.95,23.95,36300.0,11.1865,11.1912,11.1772,11.1772,36300.0
2005-02-08 13:45:00,23.96,23.97,23.94,23.94,30800.0,11.1818,11.1865,11.1725,11.1725,30800.0
2005-02-08 13:50:00,23.94,23.96,23.93,23.95,40600.0,11.1725,11.1818,11.1678,11.1772,40600.0
2005-02-08 13:55:00,23.95,23.96,23.94,23.96,16300.0,11.1772,11.1818,11.1725,11.1818,16300.0
2005-02-08 14:00:00,23.96,23.97,23.95,23.96,33500.0,11.1818,11.1865,11.1772,11.1818,33500.0
2005-02-08 14:05:00,23.96,23.98,23.96,23.98,36300.0,11.1818,11.1912,11.1818,11.1912,36300.0
2005-02-08 14:10:00,23.98,23.99,23.97,23.98,76700.0,11.1912,11.1958,11.1865,11.1912,76700.0
2005-02-08 14:15:00,23.99,23.99,23.97,23.98,31300.0,11.1958,11.1958,11.1865,11.1912,31300.0
2005-02-08 14:20:00,23.98,23.98,23.95,23.95,40800.0,11.1912,11.1912,11.1772,11.1772,40800.0
2005-02-08 14:25:00,23.95,23.98,23.95,23.96,30300.0,11.1772,11.1912,11.1772,11.1818,30300.0
2005-02-08 14:30:00,23.95,23.98,23.95,23.97,47600.0,11.1772,11.1912,11.1772,11.1865,47600.0
2005-02-08 14:35:00,23.97,23.99,23.97,23.99,68300.0,11.1865,11.1958,11.1865,11.1958,68300.0
2005-02-08 14:40:00,23.99,24.01,23.98,24.01,153400.0,11.1958,11.2052,11.1912,11.2052,153400.0
2005-02-08 14:45:00,24.01,24.04,24.01,24.03,117000.0,11.2052,11.2192,11.2052,11.2145,117000.0
2005-02-08 14:50:00,24.03,24.05,24.01,24.02,111800.0,11.2145,11.2238,11.2052,11.2098,111800.0
2005-02-08 14:55:00,24.02,24.03,24.0,24.02,42400.0,11.2098,11.2145,11.2005,11.2098,42400.0
2005-02-08 15:00:00,24.02,24.03,24.0,24.02,46100.0,11.2098,11.2145,11.2005,11.2098,46100.0
2005-02-08 15:05:00,24.01,24.04,24.01,24.03,46000.0,11.2052,11.2192,11.2052,11.2145,46000.0
2005-02-08 15:10:00,24.02,24.03,23.98,23.98,191600.0,11.2098,11.2145,11.1912,11.1912,191600.0
2005-02-08 15:15:00,23.98,24.01,23.98,23.99,78100.0,11.1912,11.2052,11.1912,11.1958,78100.0
2005-02-08 15:20:00,23.99,24.0,23.97,23.99,33400.0,11.1958,11.2005,11.1865,11.1958,33400.0
2005-02-08 15:25:00,23.98,24.0,23.98,23.98,30100.0,11.1912,11.2005,11.1912,11.1912,30100.0
2005-02-08 15:30:00,23.99,24.02,23.98,24.0,68900.0,11.1958,11.2098,11.1912,11.2005,68900.0
2005-02-08 15:35:00,24.01,24.01,24.0,24.01,54400.0,11.2052,11.2052,11.2005,11.2052,54400.0
2005-02-08 15:40:00,24.01,24.02,24.0,24.0,99200.0,11.2052,11.2098,11.2005,11.2005,99200.0
2005-02-08 15:45:00,24.0,24.02,24.0,24.01,96400.0,11.2005,11.2098,11.2005,11.2052,96400.0
2005-02-08 15:50:00,24.02,24.02,24.0,24.02,149300.0,11.2098,11.2098,11.2005,11.2098,149300.0
2005-02-08 15:55:00,24.02,24.02,23.99,24.01,338200.0,11.2098,11.2098,11.1958,11.2052,338200.0
2005-02-09 09:30:00,24.06,24.09,24.0,24.05,171700.0,11.2285,11.2425,11.2005,11.2238,171700.0
2005-02-09 09:35:00,24.01,24.05,24.01,24.02,77800.0,11.2052,11.2238,11.2052,11.2098,77800.0
2005-02-09 09:40:00,24.03,24.03,24.0,24.02,28400.0,11.2145,11.2145,11.2005,11.2098,28400.0
2005-02-09 09:45:00,24.02,24.07,24.01,24.06,149400.0,11.2098,11.2332,11.2052,11.2285,149400.0
2005-02-09 09:50:00,24.06,24.06,24.0,24.03,85100.0,11.2285,11.2285,11.2005,11.2145,85100.0
2005-02-09 09:55:00,24.02,24.04,24.0,24.03,39800.0,11.2098,11.2192,11.2005,11.2145,39800.0
2005-02-09 10:00:00,24.04,24.06,24.01,24.02,50600.0,11.2192,11.2285,11.2052,11.2098,50600.0
2005-02-09 10:05:00,24.02,24.02,24.0,24.0,44900.0,11.2098,11.2098,11.2005,11.2005,44900.0
2005-02-09 10:10:00,24.0,24.01,23.99,24.0,110500.0,11.2005,11.2052,11.1958,11.2005,110500.0
2005-02-09 10:15:00,23.99,24.0,23.95,23.95,33200.0,11.1958,11.2005,11.1772,11.1772,33200.0
2005-02-09 10:20:00,23.95,23.95,23.9,23.92,65700.0,11.1772,11.1772,11.1538,11.1632,65700.0
2005-02-09 10:25:00,23.91,23.97,23.91,23.96,21800.0,11.1585,11.1865,11.1585,11.1818,21800.0
2005-02-09 10:30:00,23.95,23.95,23.86,23.86,66600.0,11.1772,11.1772,11.1352,11.1352,66600.0
2005-02-09 10:35:00,23.86,23.89,23.86,23.87,55500.0,11.1352,11.1492,11.1352,11.1398,55500.0
2005-02-09 10:40:00,23.87,23.91,23.87,23.89,78900.0,11.1398,11.1585,11.1398,11.1492,78900.0
2005-02-09 10:45:00,23.9,23.92,23.88,23.89,100300.0,11.1538,11.1632,11.1445,11.1492,100300.0
2005-02-09 10:50:00,23.89,23.9,23.88,23.88,65700.0,11.1492,11.1538,11.1445,11.1445,65700.0
2005-02-09 10:55:00,23.88,23.89,23.87,23.87,93300.0,11.1445,11.1492,11.1398,11.1398,93300.0
2005-02-09 11:00:00,23.88,23.91,23.86,23.9,41600.0,11.1445,11.1585,11.1352,11.1538,41600.0
2005-02-09 11:05:00,23.9,23.92,23.85,23.85,262300.0,11.1538,11.1632,11.1305,11.1305,262300.0
2005-02-09 11:10:00,23.85,23.86,23.78,23.78,140400.0,11.1305,11.1352,11.0978,11.0978,140400.0
2005-02-09 11:15:00,23.78,23.82,23.75,23.81,75400.0,11.0978,11.1165,11.0838,11.1118,75400.0
2005-02-09 11:20:00,23.81,23.84,23.81,23.84,19800.0,11.1118,11.1258,11.1118,11.1258,19800.0
2005-02-09 11:25:00,23.84,23.85,23.79,23.79,36600.0,11.1258,11.1305,11.1025,11.1025,36600.0
2005-02-09 11:30:00,23.8,23.82,23.79,23.79,53700.0,11.1072,11.1165,11.1025,11.1025,53700.0
2005-02-09 11:35:00,23.8,23.81,23.77,23.78,54900.0,11.1072,11.1118,11.0932,11.0978,54900.0
2005-02-09 11:40:00,23.77,23.79,23.75,23.77,48200.0,11.0932,11.1025,11.0838,11.0932,48200.0
2005-02-09 11:45:00,23.79,23.82,23.78,23.81,56100.0,11.1025,11.1165,11.0978,11.1118,56100.0
2005-02-09 11:50:00,23.8,23.82,23.79,23.79,60200.0,11.1072,11.1165,11.1025,11.1025,60200.0
2005-02-09 11:55:00,23.8,23.81,23.78,23.8,58000.0,11.1072,11.1118,11.0978,11.1072,58000.0
2005-02-09 12:00:00,23.81,23.82,23.8,23.81,14400.0,11.1118,11.1165,11.1072,11.1118,14400.0
2005-02-09 12:05:00,23.81,23.81,23.8,23.81,8100.0,11.1118,11.1118,11.1072,11.1118,8100.0
2005-02-09 12:10:00,23.8,23.85,23.8,23.81,46000.0,11.1072,11.1305,11.1072,11.1118,46000.0
2005-02-09 12:15:00,23.82,23.82,23.81,23.82,7300.0,11.1165,11.1165,11.1118,11.1165,7300.0
2005-02-09 12:20:00,23.82,23.83,23.81,23.82,16600.0,11.1165,11.1212,11.1118,11.1165,16600.0
2005-02-09 12:25:00,23.81,23.84,23.81,23.84,51200.0,11.1118,11.1258,11.1118,11.1258,51200.0
2005-02-09 12:30:00,23.84,23.85,23.83,23.85,27700.0,11.1258,11.1305,11.1212,11.1305,27700.0
2005-02-09 12:35:00,23.85,23.86,23.84,23.85,14700.0,11.1305,11.1352,11.1258,11.1305,14700.0
2005-02-09 12:40:00,23.85,23.86,23.84,23.85,15800.0,11.1305,11.1352,11.1258,11.1305,15800.0
2005-02-09 12:45:00,23.85,23.87,23.84,23.84,27000.0,11.1305,11.1398,11.1258,11.1258,27000.0
2005-02-09 12:50:00,23.84,23.84,23.82,23.82,17600.0,11.1258,11.1258,11.1165,11.1165,17600.0
2005-02-09 12:55:00,23.83,23.85,23.82,23.84,10100.0,11.1212,11.1305,11.1165,11.1258,10100.0
2005-02-09 13:00:00,23.84,23.85,23.83,23.83,14900.0,11.1258,11.1305,11.1212,11.1212,14900.0
2005-02-09 13:05:00,23.85,23.87,23.83,23.84,21000.0,11.1305,11.1398,11.1212,11.1258,21000.0
2005-02-09 13:10:00,23.85,23.86,23.84,23.84,58400.0,11.1305,11.1352,11.1258,11.1258,58400.0
2005-02-09 13:15:00,23.84,23.85,23.83,23.83,16000.0,11.1258,11.1305,11.1212,11.1212,16000.0
2005-02-09 13:20:00,23.84,23.85,23.83,23.83,22500.0,11.1258,11.1305,11.1212,11.1212,22500.0
2005-02-09 13:25:00,23.83,23.83,23.81,23.82,46400.0,11.1212,11.1212,11.1118,11.1165,46400.0
2005-02-09 13:30:00,23.82,23.83,23.81,23.81,32000.0,11.1165,11.1212,11.1118,11.1118,32000.0
2005-02-09 13:35:00,23.81,23.84,23.8,23.81,52800.0,11.1118,11.1258,11.1072,11.1118,52800.0
2005-02-09 13:40:00,23.81,23.82,23.8,23.81,12000.0,11.1118,11.1165,11.1072,11.1118,12000.0
2005-02-09 13:45:00,23.81,23.82,23.8,23.81,11700.0,11.1118,11.1165,11.1072,11.1118,11700.0
2005-02-09 13:50:00,23.8,23.84,23.8,23.81,28000.0,11.1072,11.1258,11.1072,11.1118,28000.0
2005-02-09 13:55:00,23.82,23.83,23.81,23.82,11500.0,11.1165,11.1212,11.1118,11.1165,11500.0
2005-02-09 14:00:00,23.8,23.8,23.77,23.77,56300.0,11.1072,11.1072,11.0932,11.0932,56300.0
2005-02-09 14:05:00,23.77,23.77,23.7,23.73,89200.0,11.0932,11.0932,11.0605,11.0745,89200.0
2005-02-09 14:10:00,23.71,23.72,23.68,23.71,84200.0,11.0652,11.0698,11.0512,11.0652,84200.0
2005-02-09 14:15:00,23.7,23.72,23.68,23.72,39700.0,11.0605,11.0698,11.0512,11.0698,39700.0
2005-02-09 14:20:00,23.72,23.73,23.7,23.71,26300.0,11.0698,11.0745,11.0605,11.0652,26300.0
2005-02-09 14:25:00,23.71,23.71,23.68,23.68,33300.0,11.0652,11.0652,11.0512,11.0512,33300.0
2005-02-09 14:30:00,23.69,23.69,23.65,23.69,71500.0,11.0558,11.0558,11.0372,11.0558,71500.0
2005-02-09 14:35:00,23.7,23.72,23.69,23.71,30700.0,11.0605,11.0698,11.0558,11.0652,30700.0
2005-02-09 14:40:00,23.72,23.73,23.69,23.69,43000.0,11.0698,11.0745,11.0558,11.0558,43000.0
2005-02-09 14:45:00,23.7,23.72,23.67,23.71,50800.0,11.0605,11.0698,11.0465,11.0652,50800.0
2005-02-09 14:50:00,23.72,23.75,23.7,23.72,71300.0,11.0698,11.0838,11.0605,11.0698,71300.0
2005-02-09 14:55:00,23.73,23.73,23.72,23.73,21900.0,11.0745,11.0745,11.0698,11.0745,21900.0
2005-02-09 15:00:00,23.73,23.76,23.72,23.75,44900.0,11.0745,11.0885,11.0698,11.0838,44900.0
2005-02-09 15:05:00,23.75,23.75,23.71,23.72,56300.0,11.0838,11.0838,11.0652,11.0698,56300.0
2005-02-09 15:10:00,23.73,23.73,23.68,23.71,101100.0,11.0745,11.0745,11.0512,11.0652,101100.0
2005-02-09 15:15:00,23.71,23.73,23.66,23.67,64400.0,11.0652,11.0745,11.0418,11.0465,64400.0
2005-02-09 15:20:00,23.66,23.71,23.66,23.7,61600.0,11.0418,11.0652,11.0418,11.0605,61600.0
2005-02-09 15:25:00,23.7,23.74,23.7,23.73,40100.0,11.0605,11.0792,11.0605,11.0745,40100.0
2005-02-09 15:30:00,23.73,23.8,23.72,23.8,35700.0,11.0745,11.1072,11.0698,11.1072,35700.0
2005-02-09 15:35:00,23.79,23.8,23.76,23.76,74000.0,11.1025,11.1072,11.0885,11.0885,74000.0
2005-02-09 15:40:00,23.76,23.77,23.74,23.75,63700.0,11.0885,11.0932,11.0792,11.0838,63700.0
2005-02-09 15:45:00,23.75,23.77,23.75,23.76,63000.0,11.0838,11.0932,11.0838,11.0885,63000.0
2005-02-09 15:50:00,23.75,23.76,23.71,23.72,161500.0,11.0838,11.0885,11.0652,11.0698,161500.0
2005-02-09 15:55:00,23.71,23.72,23.67,23.71,141200.0,11.0652,11.0698,11.0465,11.0652,141200.0
2005-02-10 09:30:00,23.69,23.69,23.67,23.67,92100.0,11.0558,11.0558,11.0465,11.0465,92100.0
2005-02-10 09:35:00,23.68,23.69,23.67,23.69,29400.0,11.0512,11.0558,11.0465,11.0558,29400.0
2005-02-10 09:40:00,23.69,23.69,23.61,23.63,48700.0,11.0558,11.0558,11.0185,11.0278,48700.0
2005-02-10 09:45:00,23.63,23.66,23.62,23.64,25500.0,11.0278,11.0418,11.0232,11.0325,25500.0
2005-02-10 09:50:00,23.63,23.64,23.62,23.63,29900.0,11.0278,11.0325,11.0232,11.0278,29900.0
2005-02-10 09:55:00,23.63,23.65,23.63,23.64,30100.0,11.0278,11.0372,11.0278,11.0325,30100.0
2005-02-10 10:00:00,23.64,23.69,23.63,23.68,35900.0,11.0325,11.0558,11.0278,11.0512,35900.0
2005-02-10 10:05:00,23.68,23.7,23.65,23.69,47900.0,11.0512,11.0605,11.0372,11.0558,47900.0
2005-02-10 10:10:00,23.7,23.71,23.64,23.7,44500.0,11.0605,11.0652,11.0325,11.0605,44500.0
2005-02-10 10:15:00,23.7,23.76,23.66,23.75,52800.0,11.0605,11.0885,11.0418,11.0838,52800.0
2005-02-10 10:20:00,23.75,23.75,23.67,23.68,76800.0,11.0838,11.0838,11.0465,11.0512,76800.0
2005-02-10 10:25:00,23.69,23.7,23.68,23.69,41900.0,11.0558,11.0605,11.0512,11.0558,41900.0
2005-02-10 10:30:00,23.68,23.7,23.68,23.69,34200.0,11.0512,11.0605,11.0512,11.0558,34200.0
2005-02-10 10:35:00,23.7,23.71,23.68,23.68,51900.0,11.0605,11.0652,11.0512,11.0512,51900.0
2005-02-10 10:40:00,23.68,23.69,23.65,23.68,55700.0,11.0512,11.0558,11.0372,11.0512,55700.0
2005-02-10 10:45:00,23.67,23.68,23.64,23.64,15800.0,11.0465,11.0512,11.0325,11.0325,15800.0
2005-02-10 10:50:00,23.63,23.64,23.61,23.62,36400.0,11.0278,11.0325,11.0185,11.0232,36400.0
2005-02-10 10:55:00,23.63,23.63,23.61,23.61,51300.0,11.0278,11.0278,11.0185,11.0185,51300.0
2005-02-10 11:00:00,23.62,23.63,23.61,23.62,40100.0,11.0232,11.0278,11.0185,11.0232,40100.0
2005-02-10 11:05:00,23.61,23.63,23.6,23.62,54700.0,11.0185,11.0278,11.0138,11.0232,54700.0
2005-02-10 11:10:00,23.63,23.71,23.63,23.69,74700.0,11.0278,11.0652,11.0278,11.0558,74700.0
2005-02-10 11:15:00,23.68,23.68,23.64,23.65,38700.0,11.0512,11.0512,11.0325,11.0372,38700.0
2005-02-10 11:20:00,23.65,23.65,23.63,23.65,148400.0,11.0372,11.0372,11.0278,11.0372,148400.0
2005-02-10 11:25:00,23.64,23.71,23.64,23.71,27100.0,11.0325,11.0652,11.0325,11.0652,27100.0
2005-02-10 11:30:00,23.73,23.73,23.69,23.72,72500.0,11.0745,11.0745,11.0558,11.0698,72500.0
2005-02-10 11:35:00,23.71,23.71,23.67,23.7,44000.0,11.0652,11.0652,11.0465,11.0605,44000.0
2005-02-10 11:40:00,23.7,23.72,23.67,23.67,47300.0,11.0605,11.0698,11.0465,11.0465,47300.0
2005-02-10 11:45:00,23.68,23.68,23.65,23.66,16700.0,11.0512,11.0512,11.0372,11.0418,16700.0
2005-02-10 11:50:00,23.66,23.68,23.66,23.68,14400.0,11.0418,11.0512,11.0418,11.0512,14400.0
2005-02-10 11:55:00,23.68,23.68,23.66,23.67,9400.0,11.0512,11.0512,11.0418,11.0465,9400.0
2005-02-10 12:00:00,23.66,23.67,23.65,23.66,43800.0,11.0418,11.0465,11.0372,11.0418,43800.0
2005-02-10 12:05:00,23.66,23.66,23.64,23.66,20200.0,11.0418,11.0418,11.0325,11.0418,20200.0
2005-02-10 12:10:00,23.64,23.66,23.64,23.65,22900.0,11.0325,11.0418,11.0325,11.0372,22900.0
2005-02-10 12:15:00,23.64,23.65,23.63,23.64,32400.0,11.0325,11.0372,11.0278,11.0325,32400.0
2005-02-10 12:20:00,23.64,23.65,23.64,23.64,38700.0,11.0325,11.0372,11.0325,11.0325,38700.0
2005-02-10 12:25:00,23.65,23.67,23.64,23.66,26300.0,11.0372,11.0465,11.0325,11.0418,26300.0
2005-02-10 12:30:00,23.66,23.66,23.64,23.66,46400.0,11.0418,11.0418,11.0325,11.0418,46400.0
2005-02-10 12:35:00,23.65,23.66,23.65,23.65,12300.0,11.0372,11.0418,11.0372,11.0372,12300.0
2005-02-10 12:40:00,23.65,23.68,23.65,23.68,29400.0,11.0372,11.0512,11.0372,11.0512,29400.0
2005-02-10 12:45:00,23.69,23.7,23.66,23.69,22600.0,11.0558,11.0605,11.0418,11.0558,22600.0
2005-02-10 12:50:00,23.69,23.7,23.67,23.67,24500.0,11.0558,11.0605,11.0465,11.0465,24500.0
2005-02-10 12:55:00,23.67,23.7,23.67,23.68,19300.0,11.0465,11.0605,11.0465,11.0512,19300.0
2005-02-10 13:00:00,23.68,23.71,23.67,23.7,22700.0,11.0512,11.0652,11.0465,11.0605,22700.0
2005-02-10 13:05:00,23.7,23.7,23.66,23.67,27500.0,11.0605,11.0605,11.0418,11.0465,27500.0
2005-02-10 13:10:00,23.67,23.69,23.67,23.67,20300.0,11.0465,11.0558,11.0465,11.0465,20300.0
2005-02-10 13:15:00,23.66,23.68,23.66,23.67,26900.0,11.0418,11.0512,11.0418,11.0465,26900.0
2005-02-10 13:20:00,23.68,23.7,23.67,23.7,86900.0,11.0512,11.0605,11.0465,11.0605,86900.0
2005-02-10 13:25:00,23.7,23.8,23.7,23.78,89100.0,11.0605,11.1072,11.0605,11.0978,89100.0
2005-02-10 13:30:00,23.78,23.8,23.75,23.75,43900.0,11.0978,11.1072,11.0838,11.0838,43900.0
2005-02-10 13:35:00,23.76,23.76,23.74,23.75,68100.0,11.0885,11.0885,11.0792,11.0838,68100.0
2005-02-10 13:40:00,23.75,23.76,23.72,23.73,43400.0,11.0838,11.0885,11.0698,11.0745,43400.0
2005-02-10 13:45:00,23.73,23.76,23.73,23.75,97300.0,11.0745,11.0885,11.0745,11.0838,97300.0
2005-02-10 13:50:00,23.74,23.78,23.74,23.76,59800.0,11.0792,11.0978,11.0792,11.0885,59800.0
2005-02-10 13:55:00,23.77,23.77,23.73,23.74,37000.0,11.0932,11.0932,11.0745,11.0792,37000.0
2005-02-10 14:00:00,23.77,23.8,23.75,23.76,37600.0,11.0932,11.1072,11.0838,11.0885,37600.0
2005-02-10 14:05:00,23.76,23.77,23.71,23.72,42100.0,11.0885,11.0932,11.0652,11.0698,42100.0
2005-02-10 14:10:00,23.71,23.74,23.7,23.73,40500.0,11.0652,11.0792,11.0605,11.0745,40500.0
2005-02-10 14:15:00,23.74,23.76,23.73,23.74,50400.0,11.0792,11.0885,11.0745,11.0792,50400.0
2005-02-10 14:20:00,23.75,23.75,23.74,23.75,24000.0,11.0838,11.0838,11.0792,11.0838,24000.0
2005-02-10 14:25:00,23.75,23.75,23.69,23.71,47900.0,11.0838,11.0838,11.0558,11.0652,47900.0
2005-02-10 14:30:00,23.71,23.71,23.69,23.69,32200.0,11.0652,11.0652,11.0558,11.0558,32200.0
2005-02-10 14:35:00,23.69,23.71,23.68,23.69,37900.0,11.0558,11.0652,11.0512,11.0558,37900.0
2005-02-10 14:40:00,23.68,23.69,23.67,23.67,42600.0,11.0512,11.0558,11.0465,11.0465,42600.0
2005-02-10 14:45:00,23.67,23.7,23.67,23.69,43300.0,11.0465,11.0605,11.0465,11.0558,43300.0
2005-02-10 14:50:00,23.69,23.76,23.69,23.73,61800.0,11.0558,11.0885,11.0558,11.0745,61800.0
2005-02-10 14:55:00,23.72,23.75,23.7,23.75,84600.0,11.0698,11.0838,11.0605,11.0838,84600.0
2005-02-10 15:00:00,23.75,23.75,23.74,23.75,113900.0,11.0838,11.0838,11.0792,11.0838,113900.0
2005-02-10 15:05:00,23.75,23.75,23.74,23.74,48300.0,11.0838,11.0838,11.0792,11.0792,48300.0
2005-02-10 15:10:00,23.74,23.76,23.74,23.76,44100.0,11.0792,11.0885,11.0792,11.0885,44100.0
2005-02-10 15:15:00,23.76,23.78,23.75,23.78,45600.0,11.0885,11.0978,11.0838,11.0978,45600.0
2005-02-10 15:20:00,23.78,23.8,23.77,23.79,53400.0,11.0978,11.1072,11.0932,11.1025,53400.0
2005-02-10 15:25:00,23.78,23.8,23.78,23.8,93500.0,11.0978,11.1072,11.0978,11.1072,93500.0
2005-02-10 15:30:00,23.79,23.8,23.78,23.8,94100.0,11.1025,11.1072,11.0978,11.1072,94100.0
2005-02-10 15:35:00,23.8,23.8,23.75,23.76,58500.0,11.1072,11.1072,11.0838,11.0885,58500.0
2005-02-10 15:40:00,23.75,23.76,23.74,23.75,61200.0,11.0838,11.0885,11.0792,11.0838,61200.0
2005-02-10 15:45:00,23.75,23.75,23.73,23.74,96800.0,11.0838,11.0838,11.0745,11.0792,96800.0
2005-02-10 15:50:00,23.73,23.77,23.73,23.76,83900.0,11.0745,11.0932,11.0745,11.0885,83900.0
2005-02-10 15:55:00,23.77,23.79,23.76,23.77,145800.0,11.0932,11.1025,11.0885,11.0932,145800.0
2005-02-11 09:30:00,23.84,23.85,23.8,23.81,115300.0,11.1258,11.1305,11.1072,11.1118,115300.0
2005-02-11 09:35:00,23.82,23.83,23.78,23.79,32000.0,11.1165,11.1212,11.0978,11.1025,32000.0
2005-02-11 09:40:00,23.8,23.83,23.78,23.82,309900.0,11.1072,11.1212,11.0978,11.1165,309900.0
2005-02-11 09:45:00,23.82,23.84,23.79,23.81,116100.0,11.1165,11.1258,11.1025,11.1118,116100.0
2005-02-11 09:50:00,23.8,23.81,23.77,23.81,33000.0,11.1072,11.1118,11.0932,11.1118,33000.0
2005-02-11 09:55:00,23.81,23.81,23.77,23.78,63500.0,11.1118,11.1118,11.0932,11.0978,63500.0
2005-02-11 10:00:00,23.77,23.81,23.77,23.77,142200.0,11.0932,11.1118,11.0932,11.0932,142200.0
2005-02-11 10:05:00,23.77,23.79,23.76,23.77,47800.0,11.0932,11.1025,11.0885,11.0932,47800.0
2005-02-11 10:10:00,23.78,23.78,23.73,23.73,57400.0,11.0978,11.0978,11.0745,11.0745,57400.0
2005-02-11 10:15:00,23.73,23.74,23.71,23.71,57000.0,11.0745,11.0792,11.0652,11.0652,57000.0
2005-02-11 10:20:00,23.7,23.71,23.7,23.71,76400.0,11.0605,11.0652,11.0605,11.0652,76400.0
2005-02-11 10:25:00,23.71,23.72,23.69,23.7,52100.0,11.0652,11.0698,11.0558,11.0605,52100.0
2005-02-11 10:30:00,23.71,23.72,23.69,23.72,37000.0,11.0652,11.0698,11.0558,11.0698,37000.0
2005-02-11 10:35:00,23.72,23.72,23.69,23.7,48500.0,11.0698,11.0698,11.0558,11.0605,48500.0
2005-02-11 10:40:00,23.7,23.73,23.7,23.71,33200.0,11.0605,11.0745,11.0605,11.0652,33200.0
2005-02-11 10:45:00,23.72,23.73,23.69,23.71,37300.0,11.0698,11.0745,11.0558,11.0652,37300.0
2005-02-11 10:50:00,23.71,23.74,23.71,23.73,69700.0,11.0652,11.0792,11.0652,11.0745,69700.0
2005-02-11 10:55:00,23.74,23.76,23.73,23.74,50600.0,11.0792,11.0885,11.0745,11.0792,50600.0
2005-02-11 11:00:00,23.74,23.75,23.73,23.75,55200.0,11.0792,11.0838,11.0745,11.0838,55200.0
2005-02-11 11:05:00,23.75,23.78,23.74,23.77,37800.0,11.0838,11.0978,11.0792,11.0932,37800.0
2005-02-11 11:10:00,23.78,23.84,23.77,23.82,59100.0,11.0978,11.1258,11.0932,11.1165,59100.0
2005-02-11 11:15:00,23.83,23.85,23.82,23.83,78600.0,11.1212,11.1305,11.1165,11.1212,78600.0
2005-02-11 11:20:00,23.84,23.86,23.84,23.86,28700.0,11.1258,11.1352,11.1258,11.1352,28700.0
2005-02-11 11:25:00,23.87,24.0,23.87,24.0,131000.0,11.1398,11.2005,11.1398,11.2005,131000.0
2005-02-11 11:30:00,24.03,24.04,23.96,23.98,151200.0,11.2145,11.2192,11.1818,11.1912,151200.0
2005-02-11 11:35:00,23.98,23.98,23.91,23.93,82900.0,11.1912,11.1912,11.1585,11.1678,82900.0
2005-02-11 11:40:00,23.92,23.96,23.92,23.96,65900.0,11.1632,11.1818,11.1632,11.1818,65900.0
2005-02-11 11:45:00,23.96,23.97,23.95,23.96,47000.0,11.1818,11.1865,11.1772,11.1818,47000.0
2005-02-11 11:50:00,23.95,23.96,23.92,23.93,46000.0,11.1772,11.1818,11.1632,11.1678,46000.0
2005-02-11 11:55:00,23.92,23.94,23.92,23.94,39700.0,11.1632,11.1725,11.1632,11.1725,39700.0
2005-02-11 12:00:00,23.94,23.94,23.9,23.92,41700.0,11.1725,11.1725,11.1538,11.1632,41700.0
2005-02-11 12:05:00,23.93,23.95,23.91,23.91,50200.0,11.1678,11.1772,11.1585,11.1585,50200.0
2005-02-11 12:10:00,23.91,23.96,23.91,23.95,50200.0,11.1585,11.1818,11.1585,11.1772,50200.0
2005-02-11 12:15:00,23.96,23.96,23.88,23.89,33000.0,11.1818,11.1818,11.1445,11.1492,33000.0
2005-02-11 12:20:00,23.89,23.92,23.88,23.89,61300.0,11.1492,11.1632,11.1445,11.1492,61300.0
2005-02-11 12:25:00,23.9,23.91,23.88,23.88,67500.0,11.1538,11.1585,11.1445,11.1445,67500.0
2005-02-11 12:30:00,23.89,23.89,23.87,23.87,24600.0,11.1492,11.1492,11.1398,11.1398,24600.0
2005-02-11 12:35:00,23.87,23.92,23.86,23.91,34600.0,11.1398,11.1632,11.1352,11.1585,34600.0
2005-02-11 12:40:00,23.91,23.93,23.9,23.92,24800.0,11.1585,11.1678,11.1538,11.1632,24800.0
2005-02-11 12:45:00,23.91,23.91,23.89,23.9,24100.0,11.1585,11.1585,11.1492,11.1538,24100.0
2005-02-11 12:50:00,23.9,23.91,23.9,23.91,16700.0,11.1538,11.1585,11.1538,11.1585,16700.0
2005-02-11 12:55:00,23.9,23.91,23.88,23.89,25500.0,11.1538,11.1585,11.1445,11.1492,25500.0
2005-02-11 13:00:00,23.9,23.92,23.88,23.92,33200.0,11.1538,11.1632,11.1445,11.1632,33200.0
2005-02-11 13:05:00,23.91,23.94,23.87,23.93,38600.0,11.1585,11.1725,11.1398,11.1678,38600.0
2005-02-11 13:10:00,23.93,23.94,23.92,23.93,19000.0,11.1678,11.1725,11.1632,11.1678,19000.0
2005-02-11 13:15:00,23.93,23.94,23.91,23.91,24500.0,11.1678,11.1725,11.1585,11.1585,24500.0
2005-02-11 13:20:00,23.92,23.94,23.91,23.92,54400.0,11.1632,11.1725,11.1585,11.1632,54400.0
2005-02-11 13:25:00,23.92,23.95,23.91,23.94,19700.0,11.1632,11.1772,11.1585,11.1725,19700.0
2005-02-11 13:30:00,23.94,23.95,23.93,23.94,39500.0,11.1725,11.1772,11.1678,11.1725,39500.0
2005-02-11 13:35:00,23.93,23.95,23.93,23.95,28100.0,11.1678,11.1772,11.1678,11.1772,28100.0
2005-02-11 13:40:00,23.94,23.96,23.93,23.94,30900.0,11.1725,11.1818,11.1678,11.1725,30900.0
2005-02-11 13:45:00,23.93,23.96,23.92,23.94,32700.0,11.1678,11.1818,11.1632,11.1725,32700.0
2005-02-11 13:50:00,23.93,23.98,23.93,23.98,25400.0,11.1678,11.1912,11.1678,11.1912,25400.0
2005-02-11 13:55:00,23.98,24.0,23.97,23.97,39100.0,11.1912,11.2005,11.1865,11.1865,39100.0
2005-02-11 14:00:00,23.97,23.97,23.92,23.93,53500.0,11.1865,11.1865,11.1632,11.1678,53500.0
2005-02-11 14:05:00,23.93,23.95,23.92,23.94,55500.0,11.1678,11.1772,11.1632,11.1725,55500.0
2005-02-11 14:10:00,23.95,23.97,23.94,23.96,33400.0,11.1772,11.1865,11.1725,11.1818,33400.0
2005-02-11 14:15:00,23.96,24.0,23.95,23.99,55600.0,11.1818,11.2005,11.1772,11.1958,55600.0
2005-02-11 14:20:00,23.98,24.0,23.98,23.99,27400.0,11.1912,11.2005,11.1912,11.1958,27400.0
2005-02-11 14:25:00,23.98,23.99,23.97,23.97,24900.0,11.1912,11.1958,11.1865,11.1865,24900.0
2005-02-11 14:30:00,23.98,23.99,23.97,23.99,23900.0,11.1912,11.1958,11.1865,11.1958,23900.0
2005-02-11 14:35:00,23.99,24.02,23.98,24.02,33800.0,11.1958,11.2098,11.1912,11.2098,33800.0
2005-02-11 14:40:00,24.02,24.04,24.01,24.03,50300.0,11.2098,11.2192,11.2052,11.2145,50300.0
2005-02-11 14:45:00,24.03,24.05,24.03,24.03,30200.0,11.2145,11.2238,11.2145,11.2145,30200.0
2005-02-11 14:50:00,24.03,24.07,24.03,24.07,46800.0,11.2145,11.2332,11.2145,11.2332,46800.0
2005-02-11 14:55:00,24.06,24.07,24.06,24.06,21900.0,11.2285,11.2332,11.2285,11.2285,21900.0
2005-02-11 15:00:00,24.07,24.07,24.04,24.05,42800.0,11.2332,11.2332,11.2192,11.2238,42800.0
2005-02-11 15:05:00,24.04,24.07,24.04,24.07,65300.0,11.2192,11.2332,11.2192,11.2332,65300.0
2005-02-11 15:10:00,24.07,24.11,24.07,24.11,68800.0,11.2332,11.2518,11.2332,11.2518,68800.0
2005-02-11 15:15:00,24.1,24.1,24.07,24.08,148200.0,11.2472,11.2472,11.2332,11.2378,148200.0
2005-02-11 15:20:00,24.08,24.12,24.08,24.12,66000.0,11.2378,11.2565,11.2378,11.2565,66000.0
2005-02-11 15:25:00,24.12,24.14,24.09,24.1,110200.0,11.2565,11.2658,11.2425,11.2472,110200.0
2005-02-11 15:30:00,24.1,24.1,24.07,24.08,76700.0,11.2472,11.2472,11.2332,11.2378,76700.0
2005-02-11 15:35:00,24.08,24.1,24.08,24.1,130300.0,11.2378,11.2472,11.2378,11.2472,130300.0
2005-02-11 15:40:00,24.1,24.16,24.1,24.16,146600.0,11.2472,11.2752,11.2472,11.2752,146600.0
2005-02-11 15:45:00,24.16,24.17,24.15,24.16,133300.0,11.2752,11.2798,11.2705,11.2752,133300.0
2005-02-11 15:50:00,24.16,24.18,24.15,24.17,164500.0,11.2752,11.2845,11.2705,11.2798,164500.0
2005-02-11 15:55:00,24.16,24.17,24.11,24.12,134100.0,11.2752,11.2798,11.2518,11.2565,134100.0
2005-02-14 09:30:00,24.17,24.18,24.11,24.13,179700.0,11.2798,11.2845,11.2518,11.2612,179700.0
2005-02-14 09:35:00,24.13,24.14,24.07,24.1,44100.0,11.2612,11.2658,11.2332,11.2472,44100.0
2005-02-14 09:40:00,24.1,24.11,24.0,24.03,64300.0,11.2472,11.2518,11.2005,11.2145,64300.0
2005-02-14 09:45:00,24.04,24.06,24.0,24.05,28000.0,11.2192,11.2285,11.2005,11.2238,28000.0
2005-02-14 09:50:00,24.04,24.07,24.02,24.06,46800.0,11.2192,11.2332,11.2098,11.2285,46800.0
2005-02-14 09:55:00,24.06,24.08,24.04,24.08,49900.0,11.2285,11.2378,11.2192,11.2378,49900.0
2005-02-14 10:00:00,24.08,24.1,24.03,24.04,23900.0,11.2378,11.2472,11.2145,11.2192,23900.0
2005-02-14 10:05:00,24.04,24.06,24.03,24.05,20200.0,11.2192,11.2285,11.2145,11.2238,20200.0
2005-02-14 10:10:00,24.04,24.06,24.03,24.05,31200.0,11.2192,11.2285,11.2145,11.2238,31200.0
2005-02-14 10:15:00,24.06,24.06,24.03,24.04,35900.0,11.2285,11.2285,11.2145,11.2192,35900.0
2005-02-14 10:20:00,24.05,24.05,24.03,24.05,21800.0,11.2238,11.2238,11.2145,11.2238,21800.0
2005-02-14 10:25:00,24.05,24.05,24.02,24.04,41500.0,11.2238,11.2238,11.2098,11.2192,41500.0
2005-02-14 10:30:00,24.03,24.05,24.02,24.05,54800.0,11.2145,11.2238,11.2098,11.2238,54800.0
2005-02-14 10:35:00,24.05,24.06,24.01,24.01,50800.0,11.2238,11.2285,11.2052,11.2052,50800.0
2005-02-14 10:40:00,24.01,24.06,24.01,24.05,28500.0,11.2052,11.2285,11.2052,11.2238,28500.0
2005-02-14 10:45:00,24.03,24.04,24.01,24.01,40500.0,11.2145,11.2192,11.2052,11.2052,40500.0
2005-02-14 10:50:00,24.02,24.02,24.0,24.0,78500.0,11.2098,11.2098,11.2005,11.2005,78500.0
2005-02-14 10:55:00,24.01,24.01,23.95,23.95,51900.0,11.2052,11.2052,11.1772,11.1772,51900.0
2005-02-14 11:00:00,23.96,23.98,23.94,23.94,55800.0,11.1818,11.1912,11.1725,11.1725,55800.0
2005-02-14 11:05:00,23.94,23.96,23.94,23.96,48700.0,11.1725,11.1818,11.1725,11.1818,48700.0
2005-02-14 11:10:00,23.96,23.97,23.95,23.96,29500.0,11.1818,11.1865,11.1772,11.1818,29500.0
2005-02-14 11:15:00,23.95,23.95,23.92,23.94,56100.0,11.1772,11.1772,11.1632,11.1725,56100.0
2005-02-14 11:20:00,23.94,23.94,23.9,23.9,28900.0,11.1725,11.1725,11.1538,11.1538,28900.0
2005-02-14 11:25:00,23.9,23.91,23.88,23.89,43100.0,11.1538,11.1585,11.1445,11.1492,43100.0
2005-02-14 11:30:00,23.88,23.95,23.86,23.9,117500.0,11.1445,11.1772,11.1352,11.1538,117500.0
2005-02-14 11:35:00,23.9,23.91,23.88,23.9,30100.0,11.1538,11.1585,11.1445,11.1538,30100.0
2005-02-14 11:40:00,23.9,23.92,23.88,23.92,44100.0,11.1538,11.1632,11.1445,11.1632,44100.0
2005-02-14 11:45:00,23.91,23.96,23.9,23.9,61000.0,11.1585,11.1818,11.1538,11.1538,61000.0
2005-02-14 11:50:00,23.9,23.95,23.89,23.94,39100.0,11.1538,11.1772,11.1492,11.1725,39100.0
2005-02-14 11:55:00,23.95,23.97,23.94,23.96,20500.0,11.1772,11.1865,11.1725,11.1818,20500.0
2005-02-14 12:00:00,23.95,23.96,23.95,23.95,18000.0,11.1772,11.1818,11.1772,11.1772,18000.0
2005-02-14 12:05:00,23.95,23.98,23.93,23.98,61100.0,11.1772,11.1912,11.1678,11.1912,61100.0
2005-02-14 12:10:00,23.96,23.98,23.96,23.96,11400.0,11.1818,11.1912,11.1818,11.1818,11400.0
2005-02-14 12:15:00,23.97,23.98,23.96,23.97,11700.0,11.1865,11.1912,11.1818,11.1865,11700.0
2005-02-14 12:20:00,23.96,23.98,23.96,23.98,17600.0,11.1818,11.1912,11.1818,11.1912,17600.0
2005-02-14 12:25:00,23.97,23.98,23.95,23.96,15200.0,11.1865,11.1912,11.1772,11.1818,15200.0
2005-02-14 12:30:00,23.97,23.98,23.95,23.98,22300.0,11.1865,11.1912,11.1772,11.1912,22300.0
2005-02-14 12:35:00,23.97,23.98,23.96,23.97,8800.0,11.1865,11.1912,11.1818,11.1865,8800.0
2005-02-14 12:40:00,23.97,23.98,23.95,23.97,9700.0,11.1865,11.1912,11.1772,11.1865,9700.0
2005-02-14 12:45:00,23.98,23.98,23.94,23.98,18600.0,11.1912,11.1912,11.1725,11.1912,18600.0
2005-02-14 12:50:00,23.97,23.98,23.96,23.98,18900.0,11.1865,11.1912,11.1818,11.1912,18900.0
2005-02-14 12:55:00,23.98,23.98,23.96,23.97,14500.0,11.1912,11.1912,11.1818,11.1865,14500.0
2005-02-14 13:00:00,23.97,24.0,23.97,23.97,82400.0,11.1865,11.2005,11.1865,11.1865,82400.0
2005-02-14 13:05:00,23.98,24.01,23.97,24.0,16600.0,11.1912,11.2052,11.1865,11.2005,16600.0
2005-02-14 13:10:00,24.0,24.04,23.99,24.03,34100.0,11.2005,11.2192,11.1958,11.2145,34100.0
2005-02-14 13:15:00,24.04,24.04,24.0,24.01,20800.0,11.2192,11.2192,11.2005,11.2052,20800.0
2005-02-14 13:20:00,24.02,24.04,24.01,24.03,18500.0,11.2098,11.2192,11.2052,11.2145,18500.0
2005-02-14 13:25:00,24.03,24.07,24.02,24.04,66800.0,11.2145,11.2332,11.2098,11.2192,66800.0
2005-02-14 13:30:00,24.03,24.04,24.02,24.02,25000.0,11.2145,11.2192,11.2098,11.2098,25000.0
2005-02-14 13:35:00,24.02,24.04,24.0,24.03,25400.0,11.2098,11.2192,11.2005,11.2145,25400.0
2005-02-14 13:40:00,24.04,24.1,24.04,24.07,80100.0,11.2192,11.2472,11.2192,11.2332,80100.0
2005-02-14 13:45:00,24.07,24.13,24.07,24.12,34100.0,11.2332,11.2612,11.2332,11.2565,34100.0
2005-02-14 13:50:00,24.12,24.14,24.12,24.14,26800.0,11.2565,11.2658,11.2565,11.2658,26800.0
2005-02-14 13:55:00,24.14,24.17,24.13,24.17,68300.0,11.2658,11.2798,11.2612,11.2798,68300.0
2005-02-14 14:00:00,24.15,24.17,24.12,24.16,71900.0,11.2705,11.2798,11.2565,11.2752,71900.0
2005-02-14 14:05:00,24.15,24.16,24.12,24.15,47600.0,11.2705,11.2752,11.2565,11.2705,47600.0
2005-02-14 14:10:00,24.14,24.14,24.09,24.11,71700.0,11.2658,11.2658,11.2425,11.2518,71700.0
2005-02-14 14:15:00,24.11,24.14,24.1,24.12,39400.0,11.2518,11.2658,11.2472,11.2565,39400.0
2005-02-14 14:20:00,24.12,24.13,24.08,24.09,34800.0,11.2565,11.2612,11.2378,11.2425,34800.0
2005-02-14 14:25:00,24.09,24.1,24.08,24.08,23200.0,11.2425,11.2472,11.2378,11.2378,23200.0
2005-02-14 14:30:00,24.08,24.09,24.05,24.05,38100.0,11.2378,11.2425,11.2238,11.2238,38100.0
2005-02-14 14:35:00,24.06,24.08,24.06,24.08,20100.0,11.2285,11.2378,11.2285,11.2378,20100.0
2005-02-14 14:40:00,24.08,24.08,24.02,24.05,48700.0,11.2378,11.2378,11.2098,11.2238,48700.0
2005-02-14 14:45:00,24.05,24.08,24.03,24.05,37900.0,11.2238,11.2378,11.2145,11.2238,37900.0
2005-02-14 14:50:00,24.04,24.04,24.01,24.04,47400.0,11.2192,11.2192,11.2052,11.2192,47400.0
2005-02-14 14:55:00,24.04,24.05,24.0,24.02,124200.0,11.2192,11.2238,11.2005,11.2098,124200.0
2005-02-14 15:00:00,24.02,24.04,24.01,24.04,32000.0,11.2098,11.2192,11.2052,11.2192,32000.0
2005-02-14 15:05:00,24.04,24.08,24.03,24.07,46600.0,11.2192,11.2378,11.2145,11.2332,46600.0
2005-02-14 15:10:00,24.06,24.1,24.06,24.09,44300.0,11.2285,11.2472,11.2285,11.2425,44300.0
2005-02-14 15:15:00,24.09,24.11,24.07,24.09,65100.0,11.2425,11.2518,11.2332,11.2425,65100.0
2005-02-14 15:20:00,24.1,24.1,24.06,24.09,46100.0,11.2472,11.2472,11.2285,11.2425,46100.0
2005-02-14 15:25:00,24.09,24.1,24.08,24.09,36400.0,11.2425,11.2472,11.2378,11.2425,36400.0
2005-02-14 15:30:00,24.1,24.1,24.07,24.08,48300.0,11.2472,11.2472,11.2332,11.2378,48300.0
2005-02-14 15:35:00,24.09,24.1,24.07,24.09,39400.0,11.2425,11.2472,11.2332,11.2425,39400.0
2005-02-14 15:40:00,24.1,24.13,24.09,24.13,77300.0,11.2472,11.2612,11.2425,11.2612,77300.0
2005-02-14 15:45:00,24.14,24.17,24.13,24.17,103000.0,11.2658,11.2798,11.2612,11.2798,103000.0
2005-02-14 15:50:00,24.17,24.17,24.14,24.15,63200.0,11.2798,11.2798,11.2658,11.2705,63200.0
2005-02-14 15:55:00,24.14,24.15,24.13,24.13,66400.0,11.2658,11.2705,11.2612,11.2612,66400.0
2005-02-15 09:30:00,24.08,24.08,24.05,24.05,139800.0,11.2378,11.2378,11.2238,11.2238,139800.0
2005-02-15 09:35:00,24.07,24.09,24.06,24.07,42100.0,11.2332,11.2425,11.2285,11.2332,42100.0
2005-02-15 09:40:00,24.08,24.08,23.97,23.99,62600.0,11.2378,11.2378,11.1865,11.1958,62600.0
2005-02-15 09:45:00,23.99,23.99,23.94,23.96,86900.0,11.1958,11.1958,11.1725,11.1818,86900.0
2005-02-15 09:50:00,23.96,23.99,23.94,23.97,57300.0,11.1818,11.1958,11.1725,11.1865,57300.0
2005-02-15 09:55:00,23.97,23.97,23.93,23.95,74900.0,11.1865,11.1865,11.1678,11.1772,74900.0
2005-02-15 10:00:00,23.96,23.96,23.93,23.94,49000.0,11.1818,11.1818,11.1678,11.1725,49000.0
2005-02-15 10:05:00,23.94,23.94,23.91,23.92,73000.0,11.1725,11.1725,11.1585,11.1632,73000.0
2005-02-15 10:10:00,23.92,23.92,23.87,23.9,60500.0,11.1632,11.1632,11.1398,11.1538,60500.0
2005-02-15 10:15:00,23.89,23.9,23.87,23.88,73400.0,11.1492,11.1538,11.1398,11.1445,73400.0
2005-02-15 10:20:00,23.88,23.94,23.87,23.9,72400.0,11.1445,11.1725,11.1398,11.1538,72400.0
2005-02-15 10:25:00,23.91,23.92,23.9,23.92,41900.0,11.1585,11.1632,11.1538,11.1632,41900.0
2005-02-15 10:30:00,23.92,23.95,23.91,23.94,75600.0,11.1632,11.1772,11.1585,11.1725,75600.0
2005-02-15 10:35:00,23.95,24.0,23.94,23.97,77200.0,11.1772,11.2005,11.1725,11.1865,77200.0
2005-02-15 10:40:00,23.98,23.98,23.95,23.97,38600.0,11.1912,11.1912,11.1772,11.1865,38600.0
2005-02-15 10:45:00,23.98,23.98,23.95,23.96,45900.0,11.1912,11.1912,11.1772,11.1818,45900.0
2005-02-15 10:50:00,23.96,23.99,23.96,23.98,77200.0,11.1818,11.1958,11.1818,11.1912,77200.0
2005-02-15 10:55:00,23.98,24.01,23.97,24.01,49300.0,11.1912,11.2052,11.1865,11.2052,49300.0
2005-02-15 11:00:00,24.01,24.01,23.98,23.99,42100.0,11.2052,11.2052,11.1912,11.1958,42100.0
2005-02-15 11:05:00,23.98,24.03,23.98,24.03,36300.0,11.1912,11.2145,11.1912,11.2145,36300.0
2005-02-15 11:10:00,24.02,24.04,24.02,24.03,48000.0,11.2098,11.2192,11.2098,11.2145,48000.0
2005-02-15 11:15:00,24.03,24.04,24.02,24.02,26900.0,11.2145,11.2192,11.2098,11.2098,26900.0
2005-02-15 11:20:00,24.03,24.03,24.01,24.03,22800.0,11.2145,11.2145,11.2052,11.2145,22800.0
2005-02-15 11:25:00,24.02,24.04,24.02,24.03,33100.0,11.2098,11.2192,11.2098,11.2145,33100.0
2005-02-15 11:30:00,24.03,24.07,24.01,24.06,52200.0,11.2145,11.2332,11.2052,11.2285,52200.0
2005-02-15 11:35:00,24.06,24.07,24.05,24.06,33100.0,11.2285,11.2332,11.2238,11.2285,33100.0
2005-02-15 11:40:00,24.06,24.07,24.04,24.05,44800.0,11.2285,11.2332,11.2192,11.2238,44800.0
2005-02-15 11:45:00,24.05,24.05,24.02,24.02,40000.0,11.2238,11.2238,11.2098,11.2098,40000.0
2005-02-15 11:50:00,24.02,24.04,24.01,24.02,43600.0,11.2098,11.2192,11.2052,11.2098,43600.0
2005-02-15 11:55:00,24.01,24.02,24.0,24.0,55500.0,11.2052,11.2098,11.2005,11.2005,55500.0
2005-02-15 12:00:00,24.0,24.0,23.96,23.97,33200.0,11.2005,11.2005,11.1818,11.1865,33200.0
2005-02-15 12:05:00,23.98,23.99,23.96,23.99,41600.0,11.1912,11.1958,11.1818,11.1958,41600.0
2005-02-15 12:10:00,23.98,23.98,23.96,23.97,16900.0,11.1912,11.1912,11.1818,11.1865,16900.0
2005-02-15 12:15:00,23.97,23.97,23.96,23.97,22200.0,11.1865,11.1865,11.1818,11.1865,22200.0
2005-02-15 12:20:00,23.97,23.97,23.91,23.91,56300.0,11.1865,11.1865,11.1585,11.1585,56300.0
2005-02-15 12:25:00,23.94,23.96,23.93,23.95,68400.0,11.1725,11.1818,11.1678,11.1772,68400.0
2005-02-15 12:30:00,23.95,23.96,23.94,23.95,29200.0,11.1772,11.1818,11.1725,11.1772,29200.0
2005-02-15 12:35:00,23.95,23.97,23.94,23.96,22900.0,11.1772,11.1865,11.1725,11.1818,22900.0
2005-02-15 12:40:00,23.96,23.96,23.93,23.93,26600.0,11.1818,11.1818,11.1678,11.1678,26600.0
2005-02-15 12:45:00,23.93,23.95,23.93,23.95,28000.0,11.1678,11.1772,11.1678,11.1772,28000.0
2005-02-15 12:50:00,23.94,23.96,23.94,23.95,37200.0,11.1725,11.1818,11.1725,11.1772,37200.0
2005-02-15 12:55:00,23.96,23.96,23.94,23.94,22300.0,11.1818,11.1818,11.1725,11.1725,22300.0
2005-02-15 13:00:00,23.93,23.94,23.92,23.92,19300.0,11.1678,11.1725,11.1632,11.1632,19300.0
2005-02-15 13:05:00,23.92,23.94,23.92,23.92,28200.0,11.1632,11.1725,11.1632,11.1632,28200.0
2005-02-15 13:10:00,23.93,23.94,23.92,23.93,21200.0,11.1678,11.1725,11.1632,11.1678,21200.0
2005-02-15 13:15:00,23.92,23.93,23.91,23.92,29700.0,11.1632,11.1678,11.1585,11.1632,29700.0
2005-02-15 13:20:00,23.92,23.93,23.9,23.93,32200.0,11.1632,11.1678,11.1538,11.1678,32200.0
2005-02-15 13:25:00,23.92,23.94,23.86,23.88,56500.0,11.1632,11.1725,11.1352,11.1445,56500.0
2005-02-15 13:30:00,23.89,23.89,23.83,23.85,54700.0,11.1492,11.1492,11.1212,11.1305,54700.0
2005-02-15 13:35:00,23.86,23.86,23.83,23.85,36100.0,11.1352,11.1352,11.1212,11.1305,36100.0
2005-02-15 13:40:00,23.84,23.87,23.84,23.87,44400.0,11.1258,11.1398,11.1258,11.1398,44400.0
2005-02-15 13:45:00,23.88,23.9,23.86,23.89,72500.0,11.1445,11.1538,11.1352,11.1492,72500.0
2005-02-15 13:50:00,23.89,23.91,23.88,23.91,62700.0,11.1492,11.1585,11.1445,11.1585,62700.0
2005-02-15 13:55:00,23.91,23.92,23.89,23.9,46200.0,11.1585,11.1632,11.1492,11.1538,46200.0
2005-02-15 14:00:00,23.9,23.91,23.89,23.89,46400.0,11.1538,11.1585,11.1492,11.1492,46400.0
2005-02-15 14:05:00,23.88,23.9,23.88,23.88,27900.0,11.1445,11.1538,11.1445,11.1445,27900.0
2005-02-15 14:10:00,23.88,23.89,23.85,23.87,44700.0,11.1445,11.1492,11.1305,11.1398,44700.0
2005-02-15 14:15:00,23.87,23.87,23.82,23.84,50700.0,11.1398,11.1398,11.1165,11.1258,50700.0
2005-02-15 14:20:00,23.83,23.87,23.83,23.85,30600.0,11.1212,11.1398,11.1212,11.1305,30600.0
2005-02-15 14:25:00,23.86,23.9,23.86,23.9,35400.0,11.1352,11.1538,11.1352,11.1538,35400.0
2005-02-15 14:30:00,23.89,23.9,23.88,23.88,51100.0,11.1492,11.1538,11.1445,11.1445,51100.0
2005-02-15 14:35:00,23.88,23.89,23.86,23.86,36700.0,11.1445,11.1492,11.1352,11.1352,36700.0
2005-02-15 14:40:00,23.86,23.87,23.85,23.87,23000.0,11.1352,11.1398,11.1305,11.1398,23000.0
2005-02-15 14:45:00,23.86,23.91,23.85,23.89,59100.0,11.1352,11.1585,11.1305,11.1492,59100.0
2005-02-15 14:50:00,23.89,23.9,23.88,23.9,14900.0,11.1492,11.1538,11.1445,11.1538,14900.0
2005-02-15 14:55:00,23.89,23.9,23.87,23.89,48100.0,11.1492,11.1538,11.1398,11.1492,48100.0
2005-02-15 15:00:00,23.89,23.91,23.89,23.91,30600.0,11.1492,11.1585,11.1492,11.1585,30600.0
2005-02-15 15:05:00,23.9,23.93,23.9,23.93,40200.0,11.1538,11.1678,11.1538,11.1678,40200.0
2005-02-15 15:10:00,23.92,23.98,23.92,23.96,78100.0,11.1632,11.1912,11.1632,11.1818,78100.0
2005-02-15 15:15:00,23.96,23.96,23.94,23.95,50600.0,11.1818,11.1818,11.1725,11.1772,50600.0
2005-02-15 15:20:00,23.95,23.98,23.92,23.96,73500.0,11.1772,11.1912,11.1632,11.1818,73500.0
2005-02-15 15:25:00,23.96,23.97,23.94,23.96,49900.0,11.1818,11.1865,11.1725,11.1818,49900.0
2005-02-15 15:30:00,23.97,23.97,23.95,23.96,64800.0,11.1865,11.1865,11.1772,11.1818,64800.0
2005-02-15 15:35:00,23.95,23.99,23.95,23.98,69100.0,11.1772,11.1958,11.1772,11.1912,69100.0
2005-02-15 15:40:00,23.98,23.99,23.96,23.97,60600.0,11.1912,11.1958,11.1818,11.1865,60600.0
2005-02-15 15:45:00,23.96,23.97,23.96,23.97,81900.0,11.1818,11.1865,11.1818,11.1865,81900.0
2005-02-15 15:50:00,23.96,23.97,23.95,23.95,89400.0,11.1818,11.1865,11.1772,11.1772,89400.0
2005-02-15 15:55:00,23.95,23.95,23.92,23.94,166300.0,11.1772,11.1772,11.1632,11.1725,166300.0
2005-02-16 09:30:00,24.08,24.1,24.06,24.1,243700.0,11.2378,11.2472,11.2285,11.2472,243700.0
2005-02-16 09:35:00,24.15,24.24,24.12,24.24,184200.0,11.2705,11.3125,11.2565,11.3125,184200.0
2005-02-16 09:40:00,24.24,24.28,24.22,24.26,191000.0,11.3125,11.3312,11.3032,11.3219,191000.0
2005-02-16 09:45:00,24.26,24.27,24.22,24.23,87300.0,11.3219,11.3265,11.3032,11.3078,87300.0
2005-02-16 09:50:00,24.24,24.25,24.23,24.24,73500.0,11.3125,11.3172,11.3078,11.3125,73500.0
2005-02-16 09:55:00,24.24,24.25,24.19,24.2,107000.0,11.3125,11.3172,11.2892,11.2938,107000.0
2005-02-16 10:00:00,24.2,24.2,24.11,24.12,89900.0,11.2938,11.2938,11.2518,11.2565,89900.0
2005-02-16 10:05:00,24.12,24.14,24.09,24.12,116800.0,11.2565,11.2658,11.2425,11.2565,116800.0
2005-02-16 10:10:00,24.12,24.18,24.12,24.14,73700.0,11.2565,11.2845,11.2565,11.2658,73700.0
2005-02-16 10:15:00,24.14,24.15,24.11,24.14,105400.0,11.2658,11.2705,11.2518,11.2658,105400.0
2005-02-16 10:20:00,24.13,24.15,24.13,24.14,88500.0,11.2612,11.2705,11.2612,11.2658,88500.0
2005-02-16 10:25:00,24.15,24.18,24.14,24.18,54700.0,11.2705,11.2845,11.2658,11.2845,54700.0
2005-02-16 10:30:00,24.17,24.18,24.15,24.16,34600.0,11.2798,11.2845,11.2705,11.2752,34600.0
2005-02-16 10:35:00,24.17,24.18,24.13,24.13,42900.0,11.2798,11.2845,11.2612,11.2612,42900.0
2005-02-16 10:40:00,24.14,24.14,24.09,24.1,112500.0,11.2658,11.2658,11.2425,11.2472,112500.0
2005-02-16 10:45:00,24.09,24.14,24.08,24.12,165800.0,11.2425,11.2658,11.2378,11.2565,165800.0
2005-02-16 10:50:00,24.13,24.14,24.1,24.1,78400.0,11.2612,11.2658,11.2472,11.2472,78400.0
2005-02-16 10:55:00,24.1,24.16,24.08,24.08,39900.0,11.2472,11.2752,11.2378,11.2378,39900.0
2005-02-16 11:00:00,24.09,24.09,24.07,24.07,79400.0,11.2425,11.2425,11.2332,11.2332,79400.0
2005-02-16 11:05:00,24.07,24.09,24.07,24.08,66900.0,11.2332,11.2425,11.2332,11.2378,66900.0
2005-02-16 11:10:00,24.08,24.16,24.06,24.07,64700.0,11.2378,11.2752,11.2285,11.2332,64700.0
2005-02-16 11:15:00,24.07,24.07,24.05,24.05,46500.0,11.2332,11.2332,11.2238,11.2238,46500.0
2005-02-16 11:20:00,24.06,24.06,23.98,23.98,72500.0,11.2285,11.2285,11.1912,11.1912,72500.0
2005-02-16 11:25:00,24.0,24.0,23.97,24.0,55000.0,11.2005,11.2005,11.1865,11.2005,55000.0
2005-02-16 11:30:00,24.0,24.0,23.98,23.99,40800.0,11.2005,11.2005,11.1912,11.1958,40800.0
2005-02-16 11:35:00,24.0,24.0,23.98,24.0,45300.0,11.2005,11.2005,11.1912,11.2005,45300.0
2005-02-16 11:40:00,24.0,24.01,23.98,23.99,85700.0,11.2005,11.2052,11.1912,11.1958,85700.0
2005-02-16 11:45:00,23.99,24.01,23.99,24.0,31400.0,11.1958,11.2052,11.1958,11.2005,31400.0
2005-02-16 11:50:00,24.01,24.03,24.01,24.03,46000.0,11.2052,11.2145,11.2052,11.2145,46000.0
2005-02-16 11:55:00,24.03,24.05,24.02,24.04,20200.0,11.2145,11.2238,11.2098,11.2192,20200.0
2005-02-16 12:00:00,24.04,24.07,24.03,24.05,54600.0,11.2192,11.2332,11.2145,11.2238,54600.0
2005-02-16 12:05:00,24.05,24.09,24.03,24.08,71200.0,11.2238,11.2425,11.2145,11.2378,71200.0
2005-02-16 12:10:00,24.08,24.08,24.02,24.04,43400.0,11.2378,11.2378,11.2098,11.2192,43400.0
2005-02-16 12:15:00,24.05,24.06,24.04,24.05,14000.0,11.2238,11.2285,11.2192,11.2238,14000.0
2005-02-16 12:20:00,24.04,24.04,24.01,24.02,39400.0,11.2192,11.2192,11.2052,11.2098,39400.0
2005-02-16 12:25:00,24.03,24.03,24.01,24.01,23600.0,11.2145,11.2145,11.2052,11.2052,23600.0
2005-02-16 12:30:00,24.02,24.03,24.0,24.01,30300.0,11.2098,11.2145,11.2005,11.2052,30300.0
2005-02-16 12:35:00,24.02,24.05,24.01,24.05,39200.0,11.2098,11.2238,11.2052,11.2238,39200.0
2005-02-16 12:40:00,24.04,24.07,24.03,24.07,24400.0,11.2192,11.2332,11.2145,11.2332,24400.0
2005-02-16 12:45:00,24.07,24.07,24.04,24.06,25400.0,11.2332,11.2332,11.2192,11.2285,25400.0
2005-02-16 12:50:00,24.05,24.07,24.04,24.06,35200.0,11.2238,11.2332,11.2192,11.2285,35200.0
2005-02-16 12:55:00,24.06,24.06,24.03,24.03,21400.0,11.2285,11.2285,11.2145,11.2145,21400.0
2005-02-16 13:00:00,24.04,24.05,24.02,24.02,19000.0,11.2192,11.2238,11.2098,11.2098,19000.0
2005-02-16 13:05:00,24.03,24.03,24.0,24.03,41100.0,11.2145,11.2145,11.2005,11.2145,41100.0
2005-02-16 13:10:00,24.02,24.04,24.01,24.04,27800.0,11.2098,11.2192,11.2052,11.2192,27800.0
2005-02-16 13:15:00,24.03,24.05,24.02,24.04,30100.0,11.2145,11.2238,11.2098,11.2192,30100.0
2005-02-16 13:20:00,24.04,24.04,24.02,24.02,34200.0,11.2192,11.2192,11.2098,11.2098,34200.0
2005-02-16 13:25:00,24.02,24.03,24.0,24.0,37600.0,11.2098,11.2145,11.2005,11.2005,37600.0
2005-02-16 13:30:00,24.01,24.01,23.95,23.97,44300.0,11.2052,11.2052,11.1772,11.1865,44300.0
2005-02-16 13:35:00,23.98,23.99,23.95,23.96,39300.0,11.1912,11.1958,11.1772,11.1818,39300.0
2005-02-16 13:40:00,23.96,23.97,23.95,23.97,26800.0,11.1818,11.1865,11.1772,11.1865,26800.0
2005-02-16 13:45:00,23.97,23.98,23.95,23.96,27200.0,11.1865,11.1912,11.1772,11.1818,27200.0
2005-02-16 13:50:00,23.97,23.97,23.93,23.94,51700.0,11.1865,11.1865,11.1678,11.1725,51700.0
2005-02-16 13:55:00,23.94,23.95,23.93,23.95,26100.0,11.1725,11.1772,11.1678,11.1772,26100.0
2005-02-16 14:00:00,23.94,23.94,23.93,23.93,43500.0,11.1725,11.1725,11.1678,11.1678,43500.0
2005-02-16 14:05:00,23.94,23.95,23.92,23.94,60900.0,11.1725,11.1772,11.1632,11.1725,60900.0
2005-02-16 14:10:00,23.94,23.95,23.91,23.93,24500.0,11.1725,11.1772,11.1585,11.1678,24500.0
2005-02-16 14:15:00,23.93,23.95,23.92,23.95,24200.0,11.1678,11.1772,11.1632,11.1772,24200.0
2005-02-16 14:20:00,23.95,23.96,23.94,23.95,28300.0,11.1772,11.1818,11.1725,11.1772,28300.0
2005-02-16 14:25:00,23.96,23.96,23.94,23.95,34700.0,11.1818,11.1818,11.1725,11.1772,34700.0
2005-02-16 14:30:00,23.95,23.97,23.95,23.97,44600.0,11.1772,11.1865,11.1772,11.1865,44600.0
2005-02-16 14:35:00,23.97,23.97,23.92,23.92,32000.0,11.1865,11.1865,11.1632,11.1632,32000.0
2005-02-16 14:40:00,23.92,23.97,23.92,23.97,17600.0,11.1632,11.1865,11.1632,11.1865,17600.0
2005-02-16 14:45:00,23.98,24.0,23.93,23.95,59500.0,11.1912,11.2005,11.1678,11.1772,59500.0
2005-02-16 14:50:00,23.95,24.0,23.93,23.99,35700.0,11.1772,11.2005,11.1678,11.1958,35700.0
2005-02-16 14:55:00,23.98,24.03,23.97,24.02,46900.0,11.1912,11.2145,11.1865,11.2098,46900.0
2005-02-16 15:00:00,24.02,24.06,24.0,24.01,51700.0,11.2098,11.2285,11.2005,11.2052,51700.0
2005-02-16 15:05:00,24.0,24.01,23.98,24.0,62900.0,11.2005,11.2052,11.1912,11.2005,62900.0
2005-02-16 15:10:00,24.0,24.0,23.98,23.98,60500.0,11.2005,11.2005,11.1912,11.1912,60500.0
2005-02-16 15:15:00,24.0,24.0,23.98,24.0,34100.0,11.2005,11.2005,11.1912,11.2005,34100.0
2005-02-16 15:20:00,23.99,24.0,23.99,24.0,33000.0,11.1958,11.2005,11.1958,11.2005,33000.0
2005-02-16 15:25:00,23.99,24.0,23.99,24.0,34900.0,11.1958,11.2005,11.1958,11.2005,34900.0
2005-02-16 15:30:00,24.0,24.02,23.99,24.0,66800.0,11.2005,11.2098,11.1958,11.2005,66800.0
2005-02-16 15:35:00,23.99,24.0,23.99,23.99,45700.0,11.1958,11.2005,11.1958,11.1958,45700.0
2005-02-16 15:40:00,23.99,24.0,23.99,24.0,47000.0,11.1958,11.2005,11.1958,11.2005,47000.0
2005-02-16 15:45:00,23.99,24.0,23.98,23.98,59200.0,11.1958,11.2005,11.1912,11.1912,59200.0
2005-02-16 15:50:00,23.99,24.03,23.98,24.03,68900.0,11.1958,11.2145,11.1912,11.2145,68900.0
2005-02-16 15:55:00,24.02,24.04,24.01,24.01,84500.0,11.2098,11.2192,11.2052,11.2052,84500.0
2005-02-17 09:30:00,24.05,24.07,24.0,24.04,136600.0,11.2238,11.2332,11.2005,11.2192,136600.0
2005-02-17 09:35:00,24.05,24.07,24.03,24.05,41300.0,11.2238,11.2332,11.2145,11.2238,41300.0
2005-02-17 09:40:00,24.06,24.1,24.0,24.08,78100.0,11.2285,11.2472,11.2005,11.2378,78100.0
2005-02-17 09:45:00,24.08,24.12,24.04,24.12,35100.0,11.2378,11.2565,11.2192,11.2565,35100.0
2005-02-17 09:50:00,24.11,24.12,24.1,24.12,45900.0,11.2518,11.2565,11.2472,11.2565,45900.0
2005-02-17 09:55:00,24.11,24.14,24.11,24.14,54200.0,11.2518,11.2658,11.2518,11.2658,54200.0
2005-02-17 10:00:00,24.13,24.14,24.1,24.11,78100.0,11.2612,11.2658,11.2472,11.2518,78100.0
2005-02-17 10:05:00,24.11,24.14,24.1,24.12,30500.0,11.2518,11.2658,11.2472,11.2565,30500.0
2005-02-17 10:10:00,24.13,24.13,24.06,24.07,111500.0,11.2612,11.2612,11.2285,11.2332,111500.0
2005-02-17 10:15:00,24.07,24.09,24.04,24.07,50100.0,11.2332,11.2425,11.2192,11.2332,50100.0
2005-02-17 10:20:00,24.07,24.08,24.05,24.08,45300.0,11.2332,11.2378,11.2238,11.2378,45300.0
2005-02-17 10:25:00,24.08,24.11,24.05,24.07,55100.0,11.2378,11.2518,11.2238,11.2332,55100.0
2005-02-17 10:30:00,24.08,24.08,24.01,24.04,67000.0,11.2378,11.2378,11.2052,11.2192,67000.0
2005-02-17 10:35:00,24.03,24.07,24.03,24.04,36600.0,11.2145,11.2332,11.2145,11.2192,36600.0
2005-02-17 10:40:00,24.04,24.05,24.02,24.03,25500.0,11.2192,11.2238,11.2098,11.2145,25500.0
2005-02-17 10:45:00,24.03,24.04,24.01,24.03,27500.0,11.2145,11.2192,11.2052,11.2145,27500.0
2005-02-17 10:50:00,24.03,24.04,24.0,24.03,42000.0,11.2145,11.2192,11.2005,11.2145,42000.0
2005-02-17 10:55:00,24.03,24.05,24.0,24.01,36900.0,11.2145,11.2238,11.2005,11.2052,36900.0
2005-02-17 11:00:00,24.01,24.06,24.01,24.05,43600.0,11.2052,11.2285,11.2052,11.2238,43600.0
2005-02-17 11:05:00,24.05,24.08,24.01,24.06,47100.0,11.2238,11.2378,11.2052,11.2285,47100.0
2005-02-17 11:10:00,24.05,24.07,24.02,24.03,67700.0,11.2238,11.2332,11.2098,11.2145,67700.0
2005-02-17 11:15:00,24.02,24.02,23.97,23.98,27200.0,11.2098,11.2098,11.1865,11.1912,27200.0
2005-02-17 11:20:00,23.98,24.0,23.97,23.99,74900.0,11.1912,11.2005,11.1865,11.1958,74900.0
2005-02-17 11:25:00,23.99,24.02,23.99,24.01,29400.0,11.1958,11.2098,11.1958,11.2052,29400.0
2005-02-17 11:30:00,24.0,24.01,24.0,24.01,26400.0,11.2005,11.2052,11.2005,11.2052,26400.0
2005-02-17 11:35:00,24.01,24.03,24.0,24.02,45100.0,11.2052,11.2145,11.2005,11.2098,45100.0
2005-02-17 11:40:00,24.02,24.05,24.01,24.05,40000.0,11.2098,11.2238,11.2052,11.2238,40000.0
2005-02-17 11:45:00,24.04,24.05,23.98,23.99,51500.0,11.2192,11.2238,11.1912,11.1958,51500.0
2005-02-17 11:50:00,24.0,24.0,23.98,23.98,81700.0,11.2005,11.2005,11.1912,11.1912,81700.0
2005-02-17 11:55:00,23.98,24.01,23.97,24.0,42300.0,11.1912,11.2052,11.1865,11.2005,42300.0
2005-02-17 12:00:00,24.0,24.04,23.99,24.02,71600.0,11.2005,11.2192,11.1958,11.2098,71600.0
2005-02-17 12:05:00,24.03,24.05,24.01,24.03,27600.0,11.2145,11.2238,11.2052,11.2145,27600.0
2005-02-17 12:10:00,24.03,24.05,24.02,24.05,26200.0,11.2145,11.2238,11.2098,11.2238,26200.0
2005-02-17 12:15:00,24.04,24.05,24.04,24.05,19700.0,11.2192,11.2238,11.2192,11.2238,19700.0
2005-02-17 12:20:00,24.05,24.07,24.05,24.05,46300.0,11.2238,11.2332,11.2238,11.2238,46300.0
2005-02-17 12:25:00,24.06,24.07,24.04,24.06,44000.0,11.2285,11.2332,11.2192,11.2285,44000.0
2005-02-17 12:30:00,24.06,24.06,24.05,24.05,23000.0,11.2285,11.2285,11.2238,11.2238,23000.0
2005-02-17 12:35:00,24.06,24.07,24.04,24.06,53400.0,11.2285,11.2332,11.2192,11.2285,53400.0
2005-02-17 12:40:00,24.06,24.07,24.05,24.06,22500.0,11.2285,11.2332,11.2238,11.2285,22500.0
2005-02-17 12:45:00,24.07,24.08,24.05,24.07,50700.0,11.2332,11.2378,11.2238,11.2332,50700.0
2005-02-17 12:50:00,24.06,24.08,24.06,24.07,21300.0,11.2285,11.2378,11.2285,11.2332,21300.0
2005-02-17 12:55:00,24.07,24.08,24.06,24.07,19000.0,11.2332,11.2378,11.2285,11.2332,19000.0
2005-02-17 13:00:00,24.07,24.08,24.06,24.07,10500.0,11.2332,11.2378,11.2285,11.2332,10500.0
2005-02-17 13:05:00,24.07,24.1,24.06,24.06,36900.0,11.2332,11.2472,11.2285,11.2285,36900.0
2005-02-17 13:10:00,24.07,24.08,24.05,24.06,11300.0,11.2332,11.2378,11.2238,11.2285,11300.0
2005-02-17 13:15:00,24.06,24.06,24.03,24.03,23300.0,11.2285,11.2285,11.2145,11.2145,23300.0
2005-02-17 13:20:00,24.03,24.04,24.01,24.02,28400.0,11.2145,11.2192,11.2052,11.2098,28400.0
2005-02-17 13:25:00,24.01,24.02,24.0,24.01,22900.0,11.2052,11.2098,11.2005,11.2052,22900.0
2005-02-17 13:30:00,24.01,24.07,24.01,24.05,72600.0,11.2052,11.2332,11.2052,11.2238,72600.0
2005-02-17 13:35:00,24.06,24.07,24.05,24.06,20100.0,11.2285,11.2332,11.2238,11.2285,20100.0
2005-02-17 13:40:00,24.06,24.09,24.06,24.09,23500.0,11.2285,11.2425,11.2285,11.2425,23500.0
2005-02-17 13:45:00,24.08,24.11,24.08,24.11,112200.0,11.2378,11.2518,11.2378,11.2518,112200.0
2005-02-17 13:50:00,24.1,24.1,24.06,24.1,35000.0,11.2472,11.2472,11.2285,11.2472,35000.0
2005-02-17 13:55:00,24.09,24.11,24.08,24.09,43500.0,11.2425,11.2518,11.2378,11.2425,43500.0
2005-02-17 14:00:00,24.1,24.1,24.02,24.04,65400.0,11.2472,11.2472,11.2098,11.2192,65400.0
2005-02-17 14:05:00,24.04,24.05,24.03,24.04,49000.0,11.2192,11.2238,11.2145,11.2192,49000.0
2005-02-17 14:10:00,24.03,24.05,24.03,24.05,24700.0,11.2145,11.2238,11.2145,11.2238,24700.0
2005-02-17 14:15:00,24.05,24.09,24.04,24.07,44200.0,11.2238,11.2425,11.2192,11.2332,44200.0
2005-02-17 14:20:00,24.06,24.07,24.05,24.06,38900.0,11.2285,11.2332,11.2238,11.2285,38900.0
2005-02-17 14:25:00,24.06,24.07,24.06,24.07,19100.0,11.2285,11.2332,11.2285,11.2332,19100.0
2005-02-17 14:30:00,24.07,24.07,24.05,24.06,23400.0,11.2332,11.2332,11.2238,11.2285,23400.0
2005-02-17 14:35:00,24.06,24.07,24.05,24.07,29600.0,11.2285,11.2332,11.2238,11.2332,29600.0
2005-02-17 14:40:00,24.07,24.08,24.06,24.06,37100.0,11.2332,11.2378,11.2285,11.2285,37100.0
2005-02-17 14:45:00,24.06,24.06,23.97,23.98,83600.0,11.2285,11.2285,11.1865,11.1912,83600.0
2005-02-17 14:50:00,23.99,24.02,23.98,24.0,56500.0,11.1958,11.2098,11.1912,11.2005,56500.0
2005-02-17 14:55:00,24.01,24.01,23.95,24.01,95300.0,11.2052,11.2052,11.1772,11.2052,95300.0
2005-02-17 15:00:00,24.01,24.03,23.97,24.02,81500.0,11.2052,11.2145,11.1865,11.2098,81500.0
2005-02-17 15:05:00,24.02,24.04,24.02,24.02,23600.0,11.2098,11.2192,11.2098,11.2098,23600.0
2005-02-17 15:10:00,24.02,24.04,24.02,24.03,29700.0,11.2098,11.2192,11.2098,11.2145,29700.0
2005-02-17 15:15:00,24.03,24.03,23.99,23.99,58800.0,11.2145,11.2145,11.1958,11.1958,58800.0
2005-02-17 15:20:00,23.99,24.0,23.97,23.97,67900.0,11.1958,11.2005,11.1865,11.1865,67900.0
2005-02-17 15:25:00,23.98,23.98,23.95,23.95,51600.0,11.1912,11.1912,11.1772,11.1772,51600.0
2005-02-17 15:30:00,23.95,23.97,23.94,23.97,112200.0,11.1772,11.1865,11.1725,11.1865,112200.0
2005-02-17 15:35:00,23.97,23.99,23.96,23.96,62500.0,11.1865,11.1958,11.1818,11.1818,62500.0
2005-02-17 15:40:00,23.97,23.99,23.96,23.99,66300.0,11.1865,11.1958,11.1818,11.1958,66300.0
2005-02-17 15:45:00,23.99,23.99,23.95,23.95,52500.0,11.1958,11.1958,11.1772,11.1772,52500.0
2005-02-17 15:50:00,23.95,23.99,23.95,23.97,77100.0,11.1772,11.1958,11.1772,11.1865,77100.0
2005-02-17 15:55:00,23.97,23.98,23.94,23.95,87800.0,11.1865,11.1912,11.1725,11.1772,87800.0
2005-02-18 09:30:00,23.93,23.98,23.9,23.9,467700.0,11.1678,11.1912,11.1538,11.1538,467700.0
2005-02-18 09:35:00,23.9,23.98,23.9,23.98,49200.0,11.1538,11.1912,11.1538,11.1912,49200.0
2005-02-18 09:40:00,23.98,23.99,23.94,23.97,32800.0,11.1912,11.1958,11.1725,11.1865,32800.0
2005-02-18 09:45:00,23.95,23.95,23.92,23.93,52600.0,11.1772,11.1772,11.1632,11.1678,52600.0
2005-02-18 09:50:00,23.92,23.93,23.91,23.93,51700.0,11.1632,11.1678,11.1585,11.1678,51700.0
2005-02-18 09:55:00,23.93,23.98,23.93,23.96,38400.0,11.1678,11.1912,11.1678,11.1818,38400.0
2005-02-18 10:00:00,23.97,24.0,23.96,23.99,42600.0,11.1865,11.2005,11.1818,11.1958,42600.0
2005-02-18 10:05:00,23.98,24.0,23.97,23.99,40500.0,11.1912,11.2005,11.1865,11.1958,40500.0
2005-02-18 10:10:00,23.98,24.05,23.98,24.04,56700.0,11.1912,11.2238,11.1912,11.2192,56700.0
2005-02-18 10:15:00,24.04,24.05,24.02,24.03,40700.0,11.2192,11.2238,11.2098,11.2145,40700.0
2005-02-18 10:20:00,24.02,24.03,23.99,24.0,34600.0,11.2098,11.2145,11.1958,11.2005,34600.0
2005-02-18 10:25:00,24.0,24.01,23.99,23.99,22800.0,11.2005,11.2052,11.1958,11.1958,22800.0
2005-02-18 10:30:00,24.0,24.01,23.98,24.0,41700.0,11.2005,11.2052,11.1912,11.2005,41700.0
2005-02-18 10:35:00,24.0,24.02,23.98,23.98,44000.0,11.2005,11.2098,11.1912,11.1912,44000.0
2005-02-18 10:40:00,23.98,23.99,23.98,23.98,29500.0,11.1912,11.1958,11.1912,11.1912,29500.0
2005-02-18 10:45:00,23.98,23.99,23.93,23.93,91200.0,11.1912,11.1958,11.1678,11.1678,91200.0
2005-02-18 10:50:00,23.93,23.95,23.93,23.95,17900.0,11.1678,11.1772,11.1678,11.1772,17900.0
2005-02-18 10:55:00,23.94,23.95,23.92,23.92,41700.0,11.1725,11.1772,11.1632,11.1632,41700.0
2005-02-18 11:00:00,23.93,23.95,23.92,23.93,36300.0,11.1678,11.1772,11.1632,11.1678,36300.0
2005-02-18 11:05:00,23.92,23.95,23.92,23.95,55100.0,11.1632,11.1772,11.1632,11.1772,55100.0
2005-02-18 11:10:00,23.95,23.95,23.93,23.94,29400.0,11.1772,11.1772,11.1678,11.1725,29400.0
2005-02-18 11:15:00,23.94,23.96,23.94,23.96,148300.0,11.1725,11.1818,11.1725,11.1818,148300.0
2005-02-18 11:20:00,23.96,23.97,23.96,23.96,19400.0,11.1818,11.1865,11.1818,11.1818,19400.0
2005-02-18 11:25:00,23.97,23.97,23.95,23.95,28900.0,11.1865,11.1865,11.1772,11.1772,28900.0
2005-02-18 11:30:00,23.95,23.96,23.95,23.95,28900.0,11.1772,11.1818,11.1772,11.1772,28900.0
2005-02-18 11:35:00,23.96,24.0,23.96,23.99,39400.0,11.1818,11.2005,11.1818,11.1958,39400.0
2005-02-18 11:40:00,24.0,24.0,23.92,23.93,124600.0,11.2005,11.2005,11.1632,11.1678,124600.0
2005-02-18 11:45:00,23.93,23.94,23.91,23.92,84500.0,11.1678,11.1725,11.1585,11.1632,84500.0
2005-02-18 11:50:00,23.92,23.94,23.91,23.92,27100.0,11.1632,11.1725,11.1585,11.1632,27100.0
2005-02-18 11:55:00,23.92,23.94,23.92,23.93,41600.0,11.1632,11.1725,11.1632,11.1678,41600.0
2005-02-18 12:00:00,23.93,23.95,23.93,23.95,36400.0,11.1678,11.1772,11.1678,11.1772,36400.0
2005-02-18 12:05:00,23.95,24.08,23.94,24.05,308700.0,11.1772,11.2378,11.1725,11.2238,308700.0
2005-02-18 12:10:00,24.06,24.14,24.06,24.13,332200.0,11.2285,11.2658,11.2285,11.2612,332200.0
2005-02-18 12:15:00,24.13,24.18,24.12,24.18,213100.0,11.2612,11.2845,11.2565,11.2845,213100.0
2005-02-18 12:20:00,24.18,24.2,24.14,24.15,107100.0,11.2845,11.2938,11.2658,11.2705,107100.0
2005-02-18 12:25:00,24.14,24.15,24.13,24.13,46200.0,11.2658,11.2705,11.2612,11.2612,46200.0
2005-02-18 12:30:00,24.13,24.14,24.1,24.12,40300.0,11.2612,11.2658,11.2472,11.2565,40300.0
2005-02-18 12:35:00,24.11,24.14,24.11,24.14,38800.0,11.2518,11.2658,11.2518,11.2658,38800.0
2005-02-18 12:40:00,24.14,24.17,24.14,24.16,32600.0,11.2658,11.2798,11.2658,11.2752,32600.0
2005-02-18 12:45:00,24.17,24.17,24.15,24.16,48100.0,11.2798,11.2798,11.2705,11.2752,48100.0
2005-02-18 12:50:00,24.16,24.17,24.14,24.14,231900.0,11.2752,11.2798,11.2658,11.2658,231900.0
2005-02-18 12:55:00,24.15,24.16,24.15,24.15,44800.0,11.2705,11.2752,11.2705,11.2705,44800.0
2005-02-18 13:00:00,24.16,24.16,24.14,24.15,38300.0,11.2752,11.2752,11.2658,11.2705,38300.0
2005-02-18 13:05:00,24.14,24.15,24.12,24.13,69200.0,11.2658,11.2705,11.2565,11.2612,69200.0
2005-02-18 13:10:00,24.13,24.15,24.1,24.11,51700.0,11.2612,11.2705,11.2472,11.2518,51700.0
2005-02-18 13:15:00,24.11,24.12,24.08,24.09,19200.0,11.2518,11.2565,11.2378,11.2425,19200.0
2005-02-18 13:20:00,24.1,24.1,24.09,24.09,18100.0,11.2472,11.2472,11.2425,11.2425,18100.0
2005-02-18 13:25:00,24.09,24.1,24.08,24.09,15200.0,11.2425,11.2472,11.2378,11.2425,15200.0
2005-02-18 13:30:00,24.08,24.12,24.07,24.12,78900.0,11.2378,11.2565,11.2332,11.2565,78900.0
2005-02-18 13:35:00,24.13,24.13,24.11,24.11,81700.0,11.2612,11.2612,11.2518,11.2518,81700.0
2005-02-18 13:40:00,24.11,24.12,24.1,24.1,25100.0,11.2518,11.2565,11.2472,11.2472,25100.0
2005-02-18 13:45:00,24.11,24.15,24.11,24.15,159900.0,11.2518,11.2705,11.2518,11.2705,159900.0
2005-02-18 13:50:00,24.15,24.21,24.14,24.21,104500.0,11.2705,11.2985,11.2658,11.2985,104500.0
2005-02-18 13:55:00,24.2,24.21,24.19,24.19,41600.0,11.2938,11.2985,11.2892,11.2892,41600.0
2005-02-18 14:00:00,24.2,24.21,24.18,24.2,91400.0,11.2938,11.2985,11.2845,11.2938,91400.0
2005-02-18 14:05:00,24.2,24.23,24.19,24.21,45700.0,11.2938,11.3078,11.2892,11.2985,45700.0
2005-02-18 14:10:00,24.21,24.24,24.2,24.23,40500.0,11.2985,11.3125,11.2938,11.3078,40500.0
2005-02-18 14:15:00,24.23,24.26,24.22,24.25,94400.0,11.3078,11.3219,11.3032,11.3172,94400.0
2005-02-18 14:20:00,24.25,24.28,24.25,24.27,75500.0,11.3172,11.3312,11.3172,11.3265,75500.0
2005-02-18 14:25:00,24.26,24.28,24.26,24.26,44300.0,11.3219,11.3312,11.3219,11.3219,44300.0
2005-02-18 14:30:00,24.27,24.28,24.23,24.24,61100.0,11.3265,11.3312,11.3078,11.3125,61100.0
2005-02-18 14:35:00,24.24,24.25,24.23,24.23,43800.0,11.3125,11.3172,11.3078,11.3078,43800.0
2005-02-18 14:40:00,24.24,24.24,24.22,24.22,37900.0,11.3125,11.3125,11.3032,11.3032,37900.0
2005-02-18 14:45:00,24.23,24.25,24.23,24.25,44900.0,11.3078,11.3172,11.3078,11.3172,44900.0
2005-02-18 14:50:00,24.25,24.27,24.24,24.26,77400.0,11.3172,11.3265,11.3125,11.3219,77400.0
2005-02-18 14:55:00,24.27,24.27,24.25,24.26,41400.0,11.3265,11.3265,11.3172,11.3219,41400.0
2005-02-18 15:00:00,24.26,24.26,24.23,24.24,64600.0,11.3219,11.3219,11.3078,11.3125,64600.0
2005-02-18 15:05:00,24.23,24.24,24.22,24.23,49100.0,11.3078,11.3125,11.3032,11.3078,49100.0
2005-02-18 15:10:00,24.23,24.23,24.21,24.22,51200.0,11.3078,11.3078,11.2985,11.3032,51200.0
2005-02-18 15:15:00,24.21,24.22,24.19,24.19,88100.0,11.2985,11.3032,11.2892,11.2892,88100.0
2005-02-18 15:20:00,24.2,24.25,24.19,24.23,206500.0,11.2938,11.3172,11.2892,11.3078,206500.0
2005-02-18 15:25:00,24.23,24.28,24.21,24.28,129100.0,11.3078,11.3312,11.2985,11.3312,129100.0
2005-02-18 15:30:00,24.27,24.35,24.27,24.34,239900.0,11.3265,11.3639,11.3265,11.3592,239900.0
2005-02-18 15:35:00,24.35,24.36,24.3,24.32,227800.0,11.3639,11.3685,11.3405,11.3499,227800.0
2005-02-18 15:40:00,24.32,24.34,24.31,24.32,166000.0,11.3499,11.3592,11.3452,11.3499,166000.0
2005-02-18 15:45:00,24.33,24.39,24.32,24.39,213500.0,11.3545,11.3825,11.3499,11.3825,213500.0
2005-02-18 15:50:00,24.4,24.45,24.39,24.43,244500.0,11.3872,11.4105,11.3825,11.4012,244500.0
2005-02-18 15:55:00,24.42,24.43,24.36,24.37,373700.0,11.3965,11.4012,11.3685,11.3732,373700.0
2005-02-22 09:30:00,24.45,24.45,24.36,24.42,277000.0,11.4105,11.4105,11.3685,11.3965,277000.0
2005-02-22 09:35:00,24.43,24.6,24.41,24.6,167400.0,11.4012,11.4805,11.3919,11.4805,167400.0
2005-02-22 09:40:00,24.6,24.85,24.6,24.83,258800.0,11.4805,11.5972,11.4805,11.5879,258800.0
2005-02-22 09:45:00,24.82,24.9,24.78,24.89,257100.0,11.5832,11.6205,11.5645,11.6159,257100.0
2005-02-22 09:50:00,24.88,24.95,24.88,24.92,172800.0,11.6112,11.6439,11.6112,11.6299,172800.0
2005-02-22 09:55:00,24.94,24.94,24.84,24.85,128000.0,11.6392,11.6392,11.5925,11.5972,128000.0
2005-02-22 10:00:00,24.84,24.87,24.83,24.83,167100.0,11.5925,11.6065,11.5879,11.5879,167100.0
2005-02-22 10:05:00,24.84,24.84,24.73,24.73,166400.0,11.5925,11.5925,11.5412,11.5412,166400.0
2005-02-22 10:10:00,24.72,24.79,24.7,24.77,219000.0,11.5365,11.5692,11.5272,11.5599,219000.0
2005-02-22 10:15:00,24.79,24.81,24.79,24.8,97900.0,11.5692,11.5785,11.5692,11.5739,97900.0
2005-02-22 10:20:00,24.8,24.81,24.75,24.76,54000.0,11.5739,11.5785,11.5505,11.5552,54000.0
2005-02-22 10:25:00,24.76,24.77,24.76,24.76,55700.0,11.5552,11.5599,11.5552,11.5552,55700.0
2005-02-22 10:30:00,24.76,24.77,24.74,24.76,108000.0,11.5552,11.5599,11.5459,11.5552,108000.0
2005-02-22 10:35:00,24.76,24.87,24.76,24.86,86800.0,11.5552,11.6065,11.5552,11.6019,86800.0
2005-02-22 10:40:00,24.85,24.88,24.84,24.87,100000.0,11.5972,11.6112,11.5925,11.6065,100000.0
2005-02-22 10:45:00,24.87,24.98,24.87,24.98,135900.0,11.6065,11.6579,11.6065,11.6579,135900.0
2005-02-22 10:50:00,24.98,25.01,24.97,25.01,277700.0,11.6579,11.6719,11.6532,11.6719,277700.0
2005-02-22 10:55:00,25.02,25.07,25.0,25.04,306700.0,11.6765,11.6999,11.6672,11.6859,306700.0
2005-02-22 11:00:00,25.04,25.04,24.95,24.96,115800.0,11.6859,11.6859,11.6439,11.6485,115800.0
2005-02-22 11:05:00,24.95,24.96,24.88,24.88,98700.0,11.6439,11.6485,11.6112,11.6112,98700.0
2005-02-22 11:10:00,24.88,24.89,24.8,24.8,139800.0,11.6112,11.6159,11.5739,11.5739,139800.0
2005-02-22 11:15:00,24.8,24.82,24.78,24.8,175200.0,11.5739,11.5832,11.5645,11.5739,175200.0
2005-02-22 11:20:00,24.78,24.87,24.78,24.86,140800.0,11.5645,11.6065,11.5645,11.6019,140800.0
2005-02-22 11:25:00,24.87,24.88,24.85,24.87,144200.0,11.6065,11.6112,11.5972,11.6065,144200.0
2005-02-22 11:30:00,24.88,24.89,24.87,24.88,91300.0,11.6112,11.6159,11.6065,11.6112,91300.0
2005-02-22 11:35:00,24.88,24.88,24.83,24.85,94000.0,11.6112,11.6112,11.5879,11.5972,94000.0
2005-02-22 11:40:00,24.84,24.85,24.82,24.85,57000.0,11.5925,11.5972,11.5832,11.5972,57000.0
2005-02-22 11:45:00,24.84,24.87,24.84,24.86,93600.0,11.5925,11.6065,11.5925,11.6019,93600.0
2005-02-22 11:50:00,24.85,24.88,24.85,24.88,54000.0,11.5972,11.6112,11.5972,11.6112,54000.0
2005-02-22 11:55:00,24.88,24.89,24.86,24.86,98000.0,11.6112,11.6159,11.6019,11.6019,98000.0
2005-02-22 12:00:00,24.86,24.86,24.81,24.81,73700.0,11.6019,11.6019,11.5785,11.5785,73700.0
2005-02-22 12:05:00,24.81,24.82,24.8,24.8,41700.0,11.5785,11.5832,11.5739,11.5739,41700.0
2005-02-22 12:10:00,24.81,24.81,24.76,24.77,28700.0,11.5785,11.5785,11.5552,11.5599,28700.0
2005-02-22 12:15:00,24.76,24.76,24.64,24.64,130400.0,11.5552,11.5552,11.4992,11.4992,130400.0
2005-02-22 12:20:00,24.65,24.65,24.54,24.54,110100.0,11.5039,11.5039,11.4525,11.4525,110100.0
2005-02-22 12:25:00,24.54,24.6,24.49,24.59,156800.0,11.4525,11.4805,11.4292,11.4759,156800.0
2005-02-22 12:30:00,24.59,24.64,24.59,24.61,114700.0,11.4759,11.4992,11.4759,11.4852,114700.0
2005-02-22 12:35:00,24.61,24.63,24.6,24.61,84400.0,11.4852,11.4945,11.4805,11.4852,84400.0
2005-02-22 12:40:00,24.62,24.64,24.6,24.64,106600.0,11.4899,11.4992,11.4805,11.4992,106600.0
2005-02-22 12:45:00,24.64,24.65,24.59,24.61,57600.0,11.4992,11.5039,11.4759,11.4852,57600.0
2005-02-22 12:50:00,24.6,24.62,24.6,24.61,41300.0,11.4805,11.4899,11.4805,11.4852,41300.0
2005-02-22 12:55:00,24.61,24.62,24.6,24.61,78500.0,11.4852,11.4899,11.4805,11.4852,78500.0
2005-02-22 13:00:00,24.61,24.63,24.61,24.63,114400.0,11.4852,11.4945,11.4852,11.4945,114400.0
2005-02-22 13:05:00,24.63,24.64,24.62,24.63,33800.0,11.4945,11.4992,11.4899,11.4945,33800.0
2005-02-22 13:10:00,24.63,24.63,24.6,24.61,31600.0,11.4945,11.4945,11.4805,11.4852,31600.0
2005-02-22 13:15:00,24.6,24.62,24.6,24.61,32700.0,11.4805,11.4899,11.4805,11.4852,32700.0
2005-02-22 13:20:00,24.61,24.63,24.61,24.62,42200.0,11.4852,11.4945,11.4852,11.4899,42200.0
2005-02-22 13:25:00,24.62,24.64,24.61,24.64,45900.0,11.4899,11.4992,11.4852,11.4992,45900.0
2005-02-22 13:30:00,24.65,24.65,24.63,24.64,23100.0,11.5039,11.5039,11.4945,11.4992,23100.0
2005-02-22 13:35:00,24.64,24.66,24.62,24.66,56300.0,11.4992,11.5085,11.4899,11.5085,56300.0
2005-02-22 13:40:00,24.66,24.67,24.64,24.67,37300.0,11.5085,11.5132,11.4992,11.5132,37300.0
2005-02-22 13:45:00,24.67,24.7,24.67,24.68,41600.0,11.5132,11.5272,11.5132,11.5179,41600.0
2005-02-22 13:50:00,24.68,24.69,24.65,24.65,47900.0,11.5179,11.5225,11.5039,11.5039,47900.0
2005-02-22 13:55:00,24.66,24.66,24.61,24.62,44300.0,11.5085,11.5085,11.4852,11.4899,44300.0
2005-02-22 14:00:00,24.62,24.68,24.6,24.68,124400.0,11.4899,11.5179,11.4805,11.5179,124400.0
2005-02-22 14:05:00,24.67,24.7,24.67,24.69,68000.0,11.5132,11.5272,11.5132,11.5225,68000.0
2005-02-22 14:10:00,24.7,24.81,24.69,24.8,158900.0,11.5272,11.5785,11.5225,11.5739,158900.0
2005-02-22 14:15:00,24.8,24.81,24.78,24.8,57600.0,11.5739,11.5785,11.5645,11.5739,57600.0
2005-02-22 14:20:00,24.81,24.81,24.72,24.72,88000.0,11.5785,11.5785,11.5365,11.5365,88000.0
2005-02-22 14:25:00,24.73,24.73,24.71,24.71,43400.0,11.5412,11.5412,11.5319,11.5319,43400.0
2005-02-22 14:30:00,24.72,24.73,24.67,24.69,115400.0,11.5365,11.5412,11.5132,11.5225,115400.0
2005-02-22 14:35:00,24.69,24.71,24.68,24.69,51700.0,11.5225,11.5319,11.5179,11.5225,51700.0
2005-02-22 14:40:00,24.69,24.71,24.69,24.7,55800.0,11.5225,11.5319,11.5225,11.5272,55800.0
2005-02-22 14:45:00,24.7,24.72,24.7,24.7,57200.0,11.5272,11.5365,11.5272,11.5272,57200.0
2005-02-22 14:50:00,24.7,24.71,24.65,24.66,82800.0,11.5272,11.5319,11.5039,11.5085,82800.0
2005-02-22 14:55:00,24.67,24.67,24.65,24.66,46900.0,11.5132,11.5132,11.5039,11.5085,46900.0
2005-02-22 15:00:00,24.65,24.66,24.61,24.61,44900.0,11.5039,11.5085,11.4852,11.4852,44900.0
2005-02-22 15:05:00,24.61,24.62,24.59,24.59,95700.0,11.4852,11.4899,11.4759,11.4759,95700.0
2005-02-22 15:10:00,24.6,24.6,24.53,24.54,126600.0,11.4805,11.4805,11.4479,11.4525,126600.0
2005-02-22 15:15:00,24.55,24.55,24.51,24.52,69800.0,11.4572,11.4572,11.4385,11.4432,69800.0
2005-02-22 15:20:00,24.52,24.53,24.47,24.48,67700.0,11.4432,11.4479,11.4199,11.4245,67700.0
2005-02-22 15:25:00,24.49,24.49,24.4,24.4,138000.0,11.4292,11.4292,11.3872,11.3872,138000.0
2005-02-22 15:30:00,24.4,24.42,24.4,24.41,218900.0,11.3872,11.3965,11.3872,11.3919,218900.0
2005-02-22 15:35:00,24.41,24.43,24.41,24.42,164300.0,11.3919,11.4012,11.3919,11.3965,164300.0
2005-02-22 15:40:00,24.42,24.43,24.41,24.41,131000.0,11.3965,11.4012,11.3919,11.3919,131000.0
2005-02-22 15:45:00,24.41,24.42,24.36,24.36,126300.0,11.3919,11.3965,11.3685,11.3685,126300.0
2005-02-22 15:50:00,24.36,24.37,24.32,24.33,167100.0,11.3685,11.3732,11.3499,11.3545,167100.0
2005-02-22 15:55:00,24.32,24.37,24.32,24.33,214900.0,11.3499,11.3732,11.3499,11.3545,214900.0
2005-02-23 09:30:00,24.72,24.79,24.61,24.66,284500.0,11.5365,11.5692,11.4852,11.5085,284500.0
2005-02-23 09:35:00,24.68,24.69,24.55,24.55,74000.0,11.5179,11.5225,11.4572,11.4572,74000.0
2005-02-23 09:40:00,24.55,24.59,24.53,24.57,55000.0,11.4572,11.4759,11.4479,11.4665,55000.0
2005-02-23 09:45:00,24.57,24.64,24.56,24.64,90100.0,11.4665,11.4992,11.4619,11.4992,90100.0
2005-02-23 09:50:00,24.63,24.72,24.62,24.7,205000.0,11.4945,11.5365,11.4899,11.5272,205000.0
2005-02-23 09:55:00,24.7,24.72,24.65,24.66,102100.0,11.5272,11.5365,11.5039,11.5085,102100.0
2005-02-23 10:00:00,24.65,24.67,24.63,24.67,80800.0,11.5039,11.5132,11.4945,11.5132,80800.0
2005-02-23 10:05:00,24.67,24.71,24.64,24.66,100100.0,11.5132,11.5319,11.4992,11.5085,100100.0
2005-02-23 10:10:00,24.65,24.69,24.65,24.68,56400.0,11.5039,11.5225,11.5039,11.5179,56400.0
2005-02-23 10:15:00,24.68,24.69,24.67,24.67,70600.0,11.5179,11.5225,11.5132,11.5132,70600.0
2005-02-23 10:20:00,24.67,24.68,24.66,24.67,53900.0,11.5132,11.5179,11.5085,11.5132,53900.0
2005-02-23 10:25:00,24.67,24.69,24.67,24.68,63700.0,11.5132,11.5225,11.5132,11.5179,63700.0
2005-02-23 10:30:00,24.67,24.73,24.67,24.72,80800.0,11.5132,11.5412,11.5132,11.5365,80800.0
2005-02-23 10:35:00,24.71,24.71,24.63,24.66,47300.0,11.5319,11.5319,11.4945,11.5085,47300.0
2005-02-23 10:40:00,24.66,24.67,24.61,24.62,75300.0,11.5085,11.5132,11.4852,11.4899,75300.0
2005-02-23 10:45:00,24.61,24.64,24.61,24.63,73900.0,11.4852,11.4992,11.4852,11.4945,73900.0
2005-02-23 10:50:00,24.65,24.65,24.63,24.63,55100.0,11.5039,11.5039,11.4945,11.4945,55100.0
2005-02-23 10:55:00,24.64,24.64,24.6,24.61,47200.0,11.4992,11.4992,11.4805,11.4852,47200.0
2005-02-23 11:00:00,24.61,24.67,24.6,24.65,44800.0,11.4852,11.5132,11.4805,11.5039,44800.0
2005-02-23 11:05:00,24.65,24.67,24.65,24.66,33000.0,11.5039,11.5132,11.5039,11.5085,33000.0
2005-02-23 11:10:00,24.67,24.69,24.66,24.68,31000.0,11.5132,11.5225,11.5085,11.5179,31000.0
2005-02-23 11:15:00,24.69,24.72,24.68,24.7,41700.0,11.5225,11.5365,11.5179,11.5272,41700.0
2005-02-23 11:20:00,24.71,24.74,24.68,24.72,30200.0,11.5319,11.5459,11.5179,11.5365,30200.0
2005-02-23 11:25:00,24.72,24.76,24.7,24.74,63600.0,11.5365,11.5552,11.5272,11.5459,63600.0
2005-02-23 11:30:00,24.75,24.81,24.75,24.8,318300.0,11.5505,11.5785,11.5505,11.5739,318300.0
2005-02-23 11:35:00,24.8,24.81,24.79,24.79,53300.0,11.5739,11.5785,11.5692,11.5692,53300.0
2005-02-23 11:40:00,24.79,24.8,24.78,24.79,38400.0,11.5692,11.5739,11.5645,11.5692,38400.0
2005-02-23 11:45:00,24.79,24.8,24.79,24.8,43500.0,11.5692,11.5739,11.5692,11.5739,43500.0
2005-02-23 11:50:00,24.79,24.8,24.78,24.79,20100.0,11.5692,11.5739,11.5645,11.5692,20100.0
2005-02-23 11:55:00,24.78,24.8,24.78,24.8,70300.0,11.5645,11.5739,11.5645,11.5739,70300.0
2005-02-23 12:00:00,24.8,24.81,24.79,24.8,25600.0,11.5739,11.5785,11.5692,11.5739,25600.0
2005-02-23 12:05:00,24.81,24.84,24.8,24.81,49400.0,11.5785,11.5925,11.5739,11.5785,49400.0
2005-02-23 12:10:00,24.81,24.82,24.8,24.82,32900.0,11.5785,11.5832,11.5739,11.5832,32900.0
2005-02-23 12:15:00,24.81,24.83,24.81,24.81,21700.0,11.5785,11.5879,11.5785,11.5785,21700.0
2005-02-23 12:20:00,24.81,24.83,24.81,24.82,45900.0,11.5785,11.5879,11.5785,11.5832,45900.0
2005-02-23 12:25:00,24.81,24.82,24.8,24.82,41400.0,11.5785,11.5832,11.5739,11.5832,41400.0
2005-02-23 12:30:00,24.82,24.82,24.81,24.82,35800.0,11.5832,11.5832,11.5785,11.5832,35800.0
2005-02-23 12:35:00,24.82,24.83,24.81,24.83,45200.0,11.5832,11.5879,11.5785,11.5879,45200.0
2005-02-23 12:40:00,24.82,24.83,24.81,24.82,45400.0,11.5832,11.5879,11.5785,11.5832,45400.0
2005-02-23 12:45:00,24.82,24.83,24.81,24.82,30100.0,11.5832,11.5879,11.5785,11.5832,30100.0
2005-02-23 12:50:00,24.8,24.83,24.8,24.82,23800.0,11.5739,11.5879,11.5739,11.5832,23800.0
2005-02-23 12:55:00,24.83,24.83,24.81,24.83,23800.0,11.5879,11.5879,11.5785,11.5879,23800.0
2005-02-23 13:00:00,24.82,24.86,24.82,24.85,144600.0,11.5832,11.6019,11.5832,11.5972,144600.0
2005-02-23 13:05:00,24.85,24.85,24.81,24.81,59100.0,11.5972,11.5972,11.5785,11.5785,59100.0
2005-02-23 13:10:00,24.81,24.81,24.8,24.8,48600.0,11.5785,11.5785,11.5739,11.5739,48600.0
2005-02-23 13:15:00,24.8,24.83,24.8,24.83,48200.0,11.5739,11.5879,11.5739,11.5879,48200.0
2005-02-23 13:20:00,24.83,24.83,24.81,24.82,43500.0,11.5879,11.5879,11.5785,11.5832,43500.0
2005-02-23 13:25:00,24.82,24.83,24.81,24.81,25600.0,11.5832,11.5879,11.5785,11.5785,25600.0
2005-02-23 13:30:00,24.8,24.82,24.8,24.81,19500.0,11.5739,11.5832,11.5739,11.5785,19500.0
2005-02-23 13:35:00,24.8,25.8,24.8,24.81,36800.0,11.5739,12.0405,11.5739,11.5785,36800.0
2005-02-23 13:40:00,24.8,24.81,24.79,24.79,95100.0,11.5739,11.5785,11.5692,11.5692,95100.0
2005-02-23 13:45:00,24.79,24.84,24.79,24.82,39600.0,11.5692,11.5925,11.5692,11.5832,39600.0
2005-02-23 13:50:00,24.81,24.85,24.81,24.81,39800.0,11.5785,11.5972,11.5785,11.5785,39800.0
2005-02-23 13:55:00,24.81,24.82,24.8,24.81,69100.0,11.5785,11.5832,11.5739,11.5785,69100.0
2005-02-23 14:00:00,24.81,24.82,24.75,24.79,120200.0,11.5785,11.5832,11.5505,11.5692,120200.0
2005-02-23 14:05:00,24.78,24.81,24.78,24.8,33700.0,11.5645,11.5785,11.5645,11.5739,33700.0
2005-02-23 14:10:00,24.8,24.81,24.31,24.81,378300.0,11.5739,11.5785,11.3452,11.5785,378300.0
2005-02-23 14:15:00,24.8,24.82,24.78,24.8,86900.0,11.5739,11.5832,11.5645,11.5739,86900.0
2005-02-23 14:20:00,24.8,24.8,24.79,24.79,21400.0,11.5739,11.5739,11.5692,11.5692,21400.0
2005-02-23 14:25:00,24.8,24.8,24.74,24.75,41700.0,11.5739,11.5739,11.5459,11.5505,41700.0
2005-02-23 14:30:00,24.75,24.79,24.73,24.79,54500.0,11.5505,11.5692,11.5412,11.5692,54500.0
2005-02-23 14:35:00,24.79,24.8,24.77,24.79,55900.0,11.5692,11.5739,11.5599,11.5692,55900.0
2005-02-23 14:40:00,24.78,24.79,24.77,24.77,53900.0,11.5645,11.5692,11.5599,11.5599,53900.0
2005-02-23 14:45:00,24.77,24.8,24.76,24.78,42200.0,11.5599,11.5739,11.5552,11.5645,42200.0
2005-02-23 14:50:00,24.77,24.78,24.77,24.77,37500.0,11.5599,11.5645,11.5599,11.5599,37500.0
2005-02-23 14:55:00,24.77,24.77,24.75,24.77,43900.0,11.5599,11.5599,11.5505,11.5599,43900.0
2005-02-23 15:00:00,24.77,24.78,24.76,24.76,100200.0,11.5599,11.5645,11.5552,11.5552,100200.0
2005-02-23 15:05:00,24.77,24.77,24.73,24.73,55300.0,11.5599,11.5599,11.5412,11.5412,55300.0
2005-02-23 15:10:00,24.74,24.78,24.73,24.78,73100.0,11.5459,11.5645,11.5412,11.5645,73100.0
2005-02-23 15:15:00,24.78,24.8,24.77,24.79,66700.0,11.5645,11.5739,11.5599,11.5692,66700.0
2005-02-23 15:20:00,24.8,24.82,24.79,24.8,112300.0,11.5739,11.5832,11.5692,11.5739,112300.0
2005-02-23 15:25:00,24.79,24.85,24.79,24.85,83500.0,11.5692,11.5972,11.5692,11.5972,83500.0
2005-02-23 15:30:00,24.85,24.87,24.84,24.87,171900.0,11.5972,11.6065,11.5925,11.6065,171900.0
2005-02-23 15:35:00,24.87,24.91,24.86,24.91,236900.0,11.6065,11.6252,11.6019,11.6252,236900.0
2005-02-23 15:40:00,24.91,24.92,24.89,24.9,152200.0,11.6252,11.6299,11.6159,11.6205,152200.0
2005-02-23 15:45:00,24.89,24.92,24.89,24.92,255500.0,11.6159,11.6299,11.6159,11.6299,255500.0
2005-02-23 15:50:00,24.91,24.92,24.89,24.91,158700.0,11.6252,11.6299,11.6159,11.6252,158700.0
2005-02-23 15:55:00,24.92,24.92,24.87,24.88,140500.0,11.6299,11.6299,11.6065,11.6112,140500.0
2005-02-24 09:30:00,24.88,24.88,24.78,24.8,136600.0,11.6112,11.6112,11.5645,11.5739,136600.0
2005-02-24 09:35:00,24.8,24.8,24.7,24.7,46500.0,11.5739,11.5739,11.5272,11.5272,46500.0
2005-02-24 09:40:00,24.7,24.7,24.65,24.68,83700.0,11.5272,11.5272,11.5039,11.5179,83700.0
2005-02-24 09:45:00,24.66,24.68,24.6,24.61,50900.0,11.5085,11.5179,11.4805,11.4852,50900.0
2005-02-24 09:50:00,24.61,24.61,24.57,24.58,58800.0,11.4852,11.4852,11.4665,11.4712,58800.0
2005-02-24 09:55:00,24.58,24.59,24.54,24.57,72600.0,11.4712,11.4759,11.4525,11.4665,72600.0
2005-02-24 10:00:00,24.57,24.57,24.52,24.54,53600.0,11.4665,11.4665,11.4432,11.4525,53600.0
2005-02-24 10:05:00,24.53,24.57,24.52,24.56,47200.0,11.4479,11.4665,11.4432,11.4619,47200.0
2005-02-24 10:10:00,24.56,24.6,24.56,24.58,35600.0,11.4619,11.4805,11.4619,11.4712,35600.0
2005-02-24 10:15:00,24.59,24.64,24.58,24.63,32500.0,11.4759,11.4992,11.4712,11.4945,32500.0
2005-02-24 10:20:00,24.64,24.64,24.59,24.59,31200.0,11.4992,11.4992,11.4759,11.4759,31200.0
2005-02-24 10:25:00,24.6,24.67,24.6,24.66,60700.0,11.4805,11.5132,11.4805,11.5085,60700.0
2005-02-24 10:30:00,24.66,24.71,24.66,24.71,102300.0,11.5085,11.5319,11.5085,11.5319,102300.0
2005-02-24 10:35:00,24.7,24.71,24.67,24.68,51200.0,11.5272,11.5319,11.5132,11.5179,51200.0
2005-02-24 10:40:00,24.67,24.72,24.65,24.71,64900.0,11.5132,11.5365,11.5039,11.5319,64900.0
2005-02-24 10:45:00,24.72,24.72,24.65,24.66,40200.0,11.5365,11.5365,11.5039,11.5085,40200.0
2005-02-24 10:50:00,24.66,24.67,24.65,24.66,31400.0,11.5085,11.5132,11.5039,11.5085,31400.0
2005-02-24 10:55:00,24.66,24.67,24.6,24.6,31900.0,11.5085,11.5132,11.4805,11.4805,31900.0
2005-02-24 11:00:00,24.61,24.63,24.59,24.59,27300.0,11.4852,11.4945,11.4759,11.4759,27300.0
2005-02-24 11:05:00,24.6,24.61,24.58,24.6,24800.0,11.4805,11.4852,11.4712,11.4805,24800.0
2005-02-24 11:10:00,24.61,24.65,24.61,24.64,27800.0,11.4852,11.5039,11.4852,11.4992,27800.0
2005-02-24 11:15:00,24.64,24.68,24.64,24.66,30100.0,11.4992,11.5179,11.4992,11.5085,30100.0
2005-02-24 11:20:00,24.67,24.69,24.66,24.69,41100.0,11.5132,11.5225,11.5085,11.5225,41100.0
2005-02-24 11:25:00,24.68,24.7,24.68,24.69,19800.0,11.5179,11.5272,11.5179,11.5225,19800.0
2005-02-24 11:30:00,24.69,24.69,24.67,24.68,53600.0,11.5225,11.5225,11.5132,11.5179,53600.0
2005-02-24 11:35:00,24.68,24.7,24.65,24.67,51500.0,11.5179,11.5272,11.5039,11.5132,51500.0
2005-02-24 11:40:00,24.67,24.71,24.67,24.7,21400.0,11.5132,11.5319,11.5132,11.5272,21400.0
2005-02-24 11:45:00,24.7,24.7,24.67,24.68,47700.0,11.5272,11.5272,11.5132,11.5179,47700.0
2005-02-24 11:50:00,24.68,24.69,24.63,24.67,42200.0,11.5179,11.5225,11.4945,11.5132,42200.0
2005-02-24 11:55:00,24.67,24.68,24.66,24.67,19600.0,11.5132,11.5179,11.5085,11.5132,19600.0
2005-02-24 12:00:00,24.68,24.68,24.67,24.67,37700.0,11.5179,11.5179,11.5132,11.5132,37700.0
2005-02-24 12:05:00,24.67,24.68,24.66,24.66,14500.0,11.5132,11.5179,11.5085,11.5085,14500.0
2005-02-24 12:10:00,24.66,24.67,24.66,24.66,25800.0,11.5085,11.5132,11.5085,11.5085,25800.0
2005-02-24 12:15:00,24.66,24.66,24.64,24.65,19400.0,11.5085,11.5085,11.4992,11.5039,19400.0
2005-02-24 12:20:00,24.64,24.65,24.61,24.62,35400.0,11.4992,11.5039,11.4852,11.4899,35400.0
2005-02-24 12:25:00,24.61,24.64,24.61,24.63,27200.0,11.4852,11.4992,11.4852,11.4945,27200.0
2005-02-24 12:30:00,24.62,24.63,24.61,24.62,13600.0,11.4899,11.4945,11.4852,11.4899,13600.0
2005-02-24 12:35:00,24.62,24.63,24.61,24.62,7600.0,11.4899,11.4945,11.4852,11.4899,7600.0
2005-02-24 12:40:00,24.61,24.62,24.57,24.57,32100.0,11.4852,11.4899,11.4665,11.4665,32100.0
2005-02-24 12:45:00,24.58,24.61,24.57,24.6,27400.0,11.4712,11.4852,11.4665,11.4805,27400.0
2005-02-24 12:50:00,24.59,24.6,24.59,24.6,14200.0,11.4759,11.4805,11.4759,11.4805,14200.0
2005-02-24 12:55:00,24.61,24.63,24.59,24.6,21300.0,11.4852,11.4945,11.4759,11.4805,21300.0
2005-02-24 13:00:00,24.6,24.62,24.6,24.61,16800.0,11.4805,11.4899,11.4805,11.4852,16800.0
2005-02-24 13:05:00,24.61,24.61,24.56,24.58,30700.0,11.4852,11.4852,11.4619,11.4712,30700.0
2005-02-24 13:10:00,24.59,24.59,24.56,24.56,13600.0,11.4759,11.4759,11.4619,11.4619,13600.0
2005-02-24 13:15:00,24.56,24.57,24.55,24.56,33300.0,11.4619,11.4665,11.4572,11.4619,33300.0
2005-02-24 13:20:00,24.57,24.58,24.55,24.58,38400.0,11.4665,11.4712,11.4572,11.4712,38400.0
2005-02-24 13:25:00,24.59,24.63,24.58,24.59,13200.0,11.4759,11.4945,11.4712,11.4759,13200.0
2005-02-24 13:30:00,24.6,24.62,24.59,24.6,24900.0,11.4805,11.4899,11.4759,11.4805,24900.0
2005-02-24 13:35:00,24.61,24.65,24.59,24.64,46600.0,11.4852,11.5039,11.4759,11.4992,46600.0
2005-02-24 13:40:00,24.64,24.64,24.61,24.61,11800.0,11.4992,11.4992,11.4852,11.4852,11800.0
2005-02-24 13:45:00,24.62,24.62,24.6,24.6,14700.0,11.4899,11.4899,11.4805,11.4805,14700.0
2005-02-24 13:50:00,24.6,24.62,24.6,24.61,19800.0,11.4805,11.4899,11.4805,11.4852,19800.0
2005-02-24 13:55:00,24.61,24.62,24.58,24.58,22000.0,11.4852,11.4899,11.4712,11.4712,22000.0
2005-02-24 14:00:00,24.58,24.59,24.58,24.58,23900.0,11.4712,11.4759,11.4712,11.4712,23900.0
2005-02-24 14:05:00,24.59,24.59,24.58,24.59,23200.0,11.4759,11.4759,11.4712,11.4759,23200.0
2005-02-24 14:10:00,24.59,24.67,24.58,24.66,56100.0,11.4759,11.5132,11.4712,11.5085,56100.0
2005-02-24 14:15:00,24.67,24.7,24.65,24.7,51300.0,11.5132,11.5272,11.5039,11.5272,51300.0
2005-02-24 14:20:00,24.7,24.7,24.69,24.69,42900.0,11.5272,11.5272,11.5225,11.5225,42900.0
2005-02-24 14:25:00,24.7,24.7,24.68,24.7,31900.0,11.5272,11.5272,11.5179,11.5272,31900.0
2005-02-24 14:30:00,24.7,24.7,24.68,24.68,40100.0,11.5272,11.5272,11.5179,11.5179,40100.0
2005-02-24 14:35:00,24.69,24.69,24.67,24.67,32600.0,11.5225,11.5225,11.5132,11.5132,32600.0
2005-02-24 14:40:00,24.67,24.68,24.67,24.68,53600.0,11.5132,11.5179,11.5132,11.5179,53600.0
2005-02-24 14:45:00,24.67,24.68,24.66,24.67,35400.0,11.5132,11.5179,11.5085,11.5132,35400.0
2005-02-24 14:50:00,24.67,24.68,24.66,24.66,76600.0,11.5132,11.5179,11.5085,11.5085,76600.0
2005-02-24 14:55:00,24.67,24.68,24.65,24.67,51500.0,11.5132,11.5179,11.5039,11.5132,51500.0
2005-02-24 15:00:00,24.67,24.68,24.66,24.68,51600.0,11.5132,11.5179,11.5085,11.5179,51600.0
2005-02-24 15:05:00,24.68,24.74,24.68,24.71,58500.0,11.5179,11.5459,11.5179,11.5319,58500.0
2005-02-24 15:10:00,24.72,24.74,24.7,24.71,70700.0,11.5365,11.5459,11.5272,11.5319,70700.0
2005-02-24 15:15:00,24.71,24.72,24.7,24.7,35900.0,11.5319,11.5365,11.5272,11.5272,35900.0
2005-02-24 15:20:00,24.71,24.71,24.69,24.69,49900.0,11.5319,11.5319,11.5225,11.5225,49900.0
2005-02-24 15:25:00,24.7,24.7,24.66,24.66,105500.0,11.5272,11.5272,11.5085,11.5085,105500.0
2005-02-24 15:30:00,24.66,24.68,24.66,24.67,39100.0,11.5085,11.5179,11.5085,11.5132,39100.0
2005-02-24 15:35:00,24.67,24.72,24.67,24.72,57600.0,11.5132,11.5365,11.5132,11.5365,57600.0
2005-02-24 15:40:00,24.71,24.72,24.69,24.71,65200.0,11.5319,11.5365,11.5225,11.5319,65200.0
2005-02-24 15:45:00,24.71,24.76,24.71,24.75,83500.0,11.5319,11.5552,11.5319,11.5505,83500.0
2005-02-24 15:50:00,24.76,24.8,24.75,24.76,79300.0,11.5552,11.5739,11.5505,11.5552,79300.0
2005-02-24 15:55:00,24.76,24.79,24.75,24.76,64500.0,11.5552,11.5692,11.5505,11.5552,64500.0
2005-02-25 09:30:00,24.74,24.74,24.62,24.62,137400.0,11.5459,11.5459,11.4899,11.4899,137400.0
2005-02-25 09:35:00,24.62,24.73,24.62,24.7,81300.0,11.4899,11.5412,11.4899,11.5272,81300.0
2005-02-25 09:40:00,24.7,24.74,24.68,24.69,32700.0,11.5272,11.5459,11.5179,11.5225,32700.0
2005-02-25 09:45:00,24.69,24.71,24.67,24.67,43800.0,11.5225,11.5319,11.5132,11.5132,43800.0
2005-02-25 09:50:00,24.69,24.72,24.69,24.7,36800.0,11.5225,11.5365,11.5225,11.5272,36800.0
2005-02-25 09:55:00,24.7,24.7,24.68,24.7,17600.0,11.5272,11.5272,11.5179,11.5272,17600.0
2005-02-25 10:00:00,24.69,24.69,24.63,24.67,31600.0,11.5225,11.5225,11.4945,11.5132,31600.0
2005-02-25 10:05:00,24.66,24.7,24.66,24.68,76300.0,11.5085,11.5272,11.5085,11.5179,76300.0
2005-02-25 10:10:00,24.68,24.73,24.66,24.73,72200.0,11.5179,11.5412,11.5085,11.5412,72200.0
2005-02-25 10:15:00,24.73,24.73,24.71,24.72,23000.0,11.5412,11.5412,11.5319,11.5365,23000.0
2005-02-25 10:20:00,24.72,24.72,24.64,24.66,37400.0,11.5365,11.5365,11.4992,11.5085,37400.0
2005-02-25 10:25:00,24.66,24.72,24.63,24.72,37300.0,11.5085,11.5365,11.4945,11.5365,37300.0
2005-02-25 10:30:00,24.72,24.72,24.68,24.69,42500.0,11.5365,11.5365,11.5179,11.5225,42500.0
2005-02-25 10:35:00,24.7,24.7,24.67,24.68,21000.0,11.5272,11.5272,11.5132,11.5179,21000.0
2005-02-25 10:40:00,24.68,24.7,24.68,24.7,22600.0,11.5179,11.5272,11.5179,11.5272,22600.0
2005-02-25 10:45:00,24.7,24.71,24.69,24.7,34500.0,11.5272,11.5319,11.5225,11.5272,34500.0
2005-02-25 10:50:00,24.7,24.71,24.7,24.7,29800.0,11.5272,11.5319,11.5272,11.5272,29800.0
2005-02-25 10:55:00,24.7,24.8,24.7,24.79,49900.0,11.5272,11.5739,11.5272,11.5692,49900.0
2005-02-25 11:00:00,24.79,24.85,24.79,24.82,57000.0,11.5692,11.5972,11.5692,11.5832,57000.0
2005-02-25 11:05:00,24.83,24.85,24.8,24.82,126000.0,11.5879,11.5972,11.5739,11.5832,126000.0
2005-02-25 11:10:00,24.84,24.87,24.82,24.84,72800.0,11.5925,11.6065,11.5832,11.5925,72800.0
2005-02-25 11:15:00,24.84,24.86,24.81,24.81,40900.0,11.5925,11.6019,11.5785,11.5785,40900.0
2005-02-25 11:20:00,24.81,24.82,24.79,24.81,29600.0,11.5785,11.5832,11.5692,11.5785,29600.0
2005-02-25 11:25:00,24.81,24.85,24.8,24.85,34600.0,11.5785,11.5972,11.5739,11.5972,34600.0
2005-02-25 11:30:00,24.85,24.87,24.81,24.81,46600.0,11.5972,11.6065,11.5785,11.5785,46600.0
2005-02-25 11:35:00,24.8,24.84,24.8,24.82,13800.0,11.5739,11.5925,11.5739,11.5832,13800.0
2005-02-25 11:40:00,24.83,24.84,24.83,24.84,10800.0,11.5879,11.5925,11.5879,11.5925,10800.0
2005-02-25 11:45:00,24.84,24.88,24.84,24.88,51000.0,11.5925,11.6112,11.5925,11.6112,51000.0
2005-02-25 11:50:00,24.86,25.06,24.86,25.05,276600.0,11.6019,11.6952,11.6019,11.6905,276600.0
2005-02-25 11:55:00,25.05,25.07,25.03,25.06,35200.0,11.6905,11.6999,11.6812,11.6952,35200.0
2005-02-25 12:00:00,25.05,25.06,25.0,25.02,77700.0,11.6905,11.6952,11.6672,11.6765,77700.0
2005-02-25 12:05:00,25.01,25.01,24.99,24.99,52200.0,11.6719,11.6719,11.6625,11.6625,52200.0
2005-02-25 12:10:00,24.98,24.99,24.92,24.93,36800.0,11.6579,11.6625,11.6299,11.6345,36800.0
2005-02-25 12:15:00,24.94,24.94,24.89,24.91,24800.0,11.6392,11.6392,11.6159,11.6252,24800.0
2005-02-25 12:20:00,24.92,24.92,24.91,24.91,16200.0,11.6299,11.6299,11.6252,11.6252,16200.0
2005-02-25 12:25:00,24.91,24.93,24.9,24.92,31900.0,11.6252,11.6345,11.6205,11.6299,31900.0
2005-02-25 12:30:00,24.93,24.93,24.9,24.9,22400.0,11.6345,11.6345,11.6205,11.6205,22400.0
2005-02-25 12:35:00,24.91,24.91,24.89,24.9,47300.0,11.6252,11.6252,11.6159,11.6205,47300.0
2005-02-25 12:40:00,24.91,24.91,24.88,24.89,14600.0,11.6252,11.6252,11.6112,11.6159,14600.0
2005-02-25 12:45:00,24.89,24.9,24.88,24.9,27800.0,11.6159,11.6205,11.6112,11.6205,27800.0
2005-02-25 12:50:00,24.9,24.9,24.87,24.87,13500.0,11.6205,11.6205,11.6065,11.6065,13500.0
2005-02-25 12:55:00,24.87,24.89,24.85,24.86,23800.0,11.6065,11.6159,11.5972,11.6019,23800.0
2005-02-25 13:00:00,24.86,24.86,24.85,24.85,27100.0,11.6019,11.6019,11.5972,11.5972,27100.0
2005-02-25 13:05:00,24.86,24.86,24.85,24.86,21100.0,11.6019,11.6019,11.5972,11.6019,21100.0
2005-02-25 13:10:00,24.85,24.86,24.85,24.86,31400.0,11.5972,11.6019,11.5972,11.6019,31400.0
2005-02-25 13:15:00,24.86,24.86,24.84,24.85,35400.0,11.6019,11.6019,11.5925,11.5972,35400.0
2005-02-25 13:20:00,24.84,24.86,24.84,24.86,27100.0,11.5925,11.6019,11.5925,11.6019,27100.0
2005-02-25 13:25:00,24.86,24.87,24.83,24.84,33900.0,11.6019,11.6065,11.5879,11.5925,33900.0
2005-02-25 13:30:00,24.84,24.86,24.83,24.86,13200.0,11.5925,11.6019,11.5879,11.6019,13200.0
2005-02-25 13:35:00,24.86,24.87,24.85,24.86,19700.0,11.6019,11.6065,11.5972,11.6019,19700.0
2005-02-25 13:40:00,24.85,24.86,24.84,24.86,35600.0,11.5972,11.6019,11.5925,11.6019,35600.0
2005-02-25 13:45:00,24.86,24.88,24.85,24.87,61100.0,11.6019,11.6112,11.5972,11.6065,61100.0
2005-02-25 13:50:00,24.87,24.91,24.87,24.88,33600.0,11.6065,11.6252,11.6065,11.6112,33600.0
2005-02-25 13:55:00,24.88,24.89,24.86,24.88,19200.0,11.6112,11.6159,11.6019,11.6112,19200.0
2005-02-25 14:00:00,24.88,24.88,24.86,24.87,25300.0,11.6112,11.6112,11.6019,11.6065,25300.0
2005-02-25 14:05:00,24.87,24.87,24.85,24.86,18500.0,11.6065,11.6065,11.5972,11.6019,18500.0
2005-02-25 14:10:00,24.85,24.87,24.85,24.87,24500.0,11.5972,11.6065,11.5972,11.6065,24500.0
2005-02-25 14:15:00,24.87,24.87,24.86,24.87,17500.0,11.6065,11.6065,11.6019,11.6065,17500.0
2005-02-25 14:20:00,24.86,24.89,24.86,24.87,82200.0,11.6019,11.6159,11.6019,11.6065,82200.0
2005-02-25 14:25:00,24.88,24.89,24.86,24.87,13800.0,11.6112,11.6159,11.6019,11.6065,13800.0
2005-02-25 14:30:00,24.86,24.87,24.86,24.86,15300.0,11.6019,11.6065,11.6019,11.6019,15300.0
2005-02-25 14:35:00,24.86,24.88,24.85,24.85,27100.0,11.6019,11.6112,11.5972,11.5972,27100.0
2005-02-25 14:40:00,24.85,24.86,24.8,24.8,43600.0,11.5972,11.6019,11.5739,11.5739,43600.0
2005-02-25 14:45:00,24.8,24.83,24.8,24.82,25000.0,11.5739,11.5879,11.5739,11.5832,25000.0
2005-02-25 14:50:00,24.81,24.83,24.8,24.8,63800.0,11.5785,11.5879,11.5739,11.5739,63800.0
2005-02-25 14:55:00,24.8,24.81,24.79,24.8,18500.0,11.5739,11.5785,11.5692,11.5739,18500.0
2005-02-25 15:00:00,24.8,24.81,24.79,24.8,33100.0,11.5739,11.5785,11.5692,11.5739,33100.0
2005-02-25 15:05:00,24.81,24.82,24.8,24.8,55200.0,11.5785,11.5832,11.5739,11.5739,55200.0
2005-02-25 15:10:00,24.81,24.86,24.8,24.86,47900.0,11.5785,11.6019,11.5739,11.6019,47900.0
2005-02-25 15:15:00,24.85,24.88,24.85,24.86,54500.0,11.5972,11.6112,11.5972,11.6019,54500.0
2005-02-25 15:20:00,24.86,24.86,24.84,24.84,61000.0,11.6019,11.6019,11.5925,11.5925,61000.0
2005-02-25 15:25:00,24.84,24.85,24.82,24.82,143400.0,11.5925,11.5972,11.5832,11.5832,143400.0
2005-02-25 15:30:00,24.83,24.88,24.83,24.87,67400.0,11.5879,11.6112,11.5879,11.6065,67400.0
2005-02-25 15:35:00,24.87,24.87,24.85,24.86,44100.0,11.6065,11.6065,11.5972,11.6019,44100.0
2005-02-25 15:40:00,24.87,24.9,24.86,24.9,98300.0,11.6065,11.6205,11.6019,11.6205,98300.0
2005-02-25 15:45:00,24.9,24.92,24.89,24.92,78400.0,11.6205,11.6299,11.6159,11.6299,78400.0
2005-02-25 15:50:00,24.91,24.92,24.87,24.88,87200.0,11.6252,11.6299,11.6065,11.6112,87200.0
2005-02-25 15:55:00,24.89,24.94,24.88,24.91,101700.0,11.6159,11.6392,11.6112,11.6252,101700.0
2005-02-28 09:30:00,24.94,24.94,24.9,24.92,165600.0,11.6392,11.6392,11.6205,11.6299,165600.0
2005-02-28 09:35:00,24.93,24.94,24.82,24.85,91500.0,11.6345,11.6392,11.5832,11.5972,91500.0
2005-02-28 09:40:00,24.87,24.91,24.85,24.85,94600.0,11.6065,11.6252,11.5972,11.5972,94600.0
2005-02-28 09:45:00,24.85,24.87,24.81,24.83,142000.0,11.5972,11.6065,11.5785,11.5879,142000.0
2005-02-28 09:50:00,24.8,24.86,24.8,24.84,93500.0,11.5739,11.6019,11.5739,11.5925,93500.0
2005-02-28 09:55:00,24.84,24.94,24.83,24.93,76500.0,11.5925,11.6392,11.5879,11.6345,76500.0
2005-02-28 10:00:00,24.93,24.93,24.86,24.87,45900.0,11.6345,11.6345,11.6019,11.6065,45900.0
2005-02-28 10:05:00,24.88,24.9,24.83,24.87,109900.0,11.6112,11.6205,11.5879,11.6065,109900.0
2005-02-28 10:10:00,24.88,24.89,24.82,24.83,99100.0,11.6112,11.6159,11.5832,11.5879,99100.0
2005-02-28 10:15:00,24.85,24.86,24.82,24.85,170900.0,11.5972,11.6019,11.5832,11.5972,170900.0
2005-02-28 10:20:00,24.84,24.88,24.83,24.88,116800.0,11.5925,11.6112,11.5879,11.6112,116800.0
2005-02-28 10:25:00,24.88,24.92,24.88,24.91,161000.0,11.6112,11.6299,11.6112,11.6252,161000.0
2005-02-28 10:30:00,24.92,24.92,24.86,24.9,53500.0,11.6299,11.6299,11.6019,11.6205,53500.0
2005-02-28 10:35:00,24.91,24.96,24.91,24.96,50800.0,11.6252,11.6485,11.6252,11.6485,50800.0
2005-02-28 10:40:00,24.95,24.96,24.92,24.95,41000.0,11.6439,11.6485,11.6299,11.6439,41000.0
2005-02-28 10:45:00,24.95,25.01,24.94,25.01,90700.0,11.6439,11.6719,11.6392,11.6719,90700.0
2005-02-28 10:50:00,25.01,25.06,25.01,25.05,66500.0,11.6719,11.6952,11.6719,11.6905,66500.0
2005-02-28 10:55:00,25.05,25.07,25.0,25.07,87300.0,11.6905,11.6999,11.6672,11.6999,87300.0
2005-02-28 11:00:00,25.07,25.1,25.06,25.06,162900.0,11.6999,11.7139,11.6952,11.6952,162900.0
2005-02-28 11:05:00,25.06,25.07,25.04,25.06,95400.0,11.6952,11.6999,11.6859,11.6952,95400.0
2005-02-28 11:10:00,25.05,25.1,25.03,25.08,76500.0,11.6905,11.7139,11.6812,11.7045,76500.0
2005-02-28 11:15:00,25.08,25.13,25.08,25.12,103300.0,11.7045,11.7279,11.7045,11.7232,103300.0
2005-02-28 11:20:00,25.13,25.15,25.1,25.11,128600.0,11.7279,11.7372,11.7139,11.7185,128600.0
2005-02-28 11:25:00,25.11,25.13,25.09,25.11,96400.0,11.7185,11.7279,11.7092,11.7185,96400.0
2005-02-28 11:30:00,25.11,25.16,25.1,25.12,166600.0,11.7185,11.7419,11.7139,11.7232,166600.0
2005-02-28 11:35:00,25.12,25.17,25.11,25.17,130700.0,11.7232,11.7465,11.7185,11.7465,130700.0
2005-02-28 11:40:00,25.17,25.19,25.13,25.13,108100.0,11.7465,11.7559,11.7279,11.7279,108100.0
2005-02-28 11:45:00,25.13,25.14,25.11,25.12,135800.0,11.7279,11.7325,11.7185,11.7232,135800.0
2005-02-28 11:50:00,25.12,25.14,25.12,25.13,171200.0,11.7232,11.7325,11.7232,11.7279,171200.0
2005-02-28 11:55:00,25.13,25.13,25.11,25.11,121800.0,11.7279,11.7279,11.7185,11.7185,121800.0
2005-02-28 12:00:00,25.11,25.13,25.07,25.08,180100.0,11.7185,11.7279,11.6999,11.7045,180100.0
2005-02-28 12:05:00,25.07,25.1,25.04,25.05,46400.0,11.6999,11.7139,11.6859,11.6905,46400.0
2005-02-28 12:10:00,25.06,25.06,25.03,25.05,138300.0,11.6952,11.6952,11.6812,11.6905,138300.0
2005-02-28 12:15:00,25.05,25.09,25.04,25.06,32700.0,11.6905,11.7092,11.6859,11.6952,32700.0
2005-02-28 12:20:00,25.06,25.08,25.04,25.05,167400.0,11.6952,11.7045,11.6859,11.6905,167400.0
2005-02-28 12:25:00,25.04,25.05,25.0,25.02,60500.0,11.6859,11.6905,11.6672,11.6765,60500.0
2005-02-28 12:30:00,25.02,25.03,25.0,25.02,31300.0,11.6765,11.6812,11.6672,11.6765,31300.0
2005-02-28 12:35:00,25.02,25.03,25.01,25.02,6900.0,11.6765,11.6812,11.6719,11.6765,6900.0
2005-02-28 12:40:00,25.02,25.03,25.0,25.01,122600.0,11.6765,11.6812,11.6672,11.6719,122600.0
2005-02-28 12:45:00,25.01,25.03,25.01,25.03,31000.0,11.6719,11.6812,11.6719,11.6812,31000.0
2005-02-28 12:50:00,25.03,25.03,25.01,25.02,52900.0,11.6812,11.6812,11.6719,11.6765,52900.0
2005-02-28 12:55:00,25.02,25.03,25.01,25.02,22500.0,11.6765,11.6812,11.6719,11.6765,22500.0
2005-02-28 13:00:00,25.02,25.03,25.01,25.02,28000.0,11.6765,11.6812,11.6719,11.6765,28000.0
2005-02-28 13:05:00,25.02,25.02,25.0,25.0,25300.0,11.6765,11.6765,11.6672,11.6672,25300.0
2005-02-28 13:10:00,25.01,25.02,25.0,25.0,40500.0,11.6719,11.6765,11.6672,11.6672,40500.0
2005-02-28 13:15:00,25.01,25.01,25.0,25.01,24200.0,11.6719,11.6719,11.6672,11.6719,24200.0
2005-02-28 13:20:00,25.01,25.02,24.99,25.01,45700.0,11.6719,11.6765,11.6625,11.6719,45700.0
2005-02-28 13:25:00,25.01,25.02,25.0,25.02,144700.0,11.6719,11.6765,11.6672,11.6765,144700.0
2005-02-28 13:30:00,25.01,25.02,25.01,25.01,53900.0,11.6719,11.6765,11.6719,11.6719,53900.0
2005-02-28 13:35:00,25.01,25.02,25.0,25.02,58200.0,11.6719,11.6765,11.6672,11.6765,58200.0
2005-02-28 13:40:00,25.02,25.02,25.01,25.02,24600.0,11.6765,11.6765,11.6719,11.6765,24600.0
2005-02-28 13:45:00,25.0,25.03,24.99,25.02,40000.0,11.6672,11.6812,11.6625,11.6765,40000.0
2005-02-28 13:50:00,25.02,25.03,24.99,25.01,65900.0,11.6765,11.6812,11.6625,11.6719,65900.0
2005-02-28 13:55:00,25.01,25.02,24.98,24.98,32200.0,11.6719,11.6765,11.6579,11.6579,32200.0
2005-02-28 14:00:00,24.98,24.98,24.91,24.93,64500.0,11.6579,11.6579,11.6252,11.6345,64500.0
2005-02-28 14:05:00,24.95,24.96,24.91,24.94,153700.0,11.6439,11.6485,11.6252,11.6392,153700.0
2005-02-28 14:10:00,24.94,24.97,24.93,24.97,57300.0,11.6392,11.6532,11.6345,11.6532,57300.0
2005-02-28 14:15:00,24.97,25.0,24.96,25.0,41500.0,11.6532,11.6672,11.6485,11.6672,41500.0
2005-02-28 14:20:00,24.99,25.01,24.99,24.99,37300.0,11.6625,11.6719,11.6625,11.6625,37300.0
2005-02-28 14:25:00,25.0,25.02,24.98,25.0,27300.0,11.6672,11.6765,11.6579,11.6672,27300.0
2005-02-28 14:30:00,24.99,25.02,24.99,25.01,33800.0,11.6625,11.6765,11.6625,11.6719,33800.0
2005-02-28 14:35:00,25.01,25.02,25.0,25.01,21300.0,11.6719,11.6765,11.6672,11.6719,21300.0
2005-02-28 14:40:00,25.01,25.05,25.0,25.04,57300.0,11.6719,11.6905,11.6672,11.6859,57300.0
2005-02-28 14:45:00,25.05,25.07,25.01,25.04,68600.0,11.6905,11.6999,11.6719,11.6859,68600.0
2005-02-28 14:50:00,25.04,25.04,25.0,25.01,45700.0,11.6859,11.6859,11.6672,11.6719,45700.0
2005-02-28 14:55:00,25.02,25.03,25.01,25.03,168300.0,11.6765,11.6812,11.6719,11.6812,168300.0
2005-02-28 15:00:00,25.03,25.04,25.01,25.01,53400.0,11.6812,11.6859,11.6719,11.6719,53400.0
2005-02-28 15:05:00,25.02,25.07,25.01,25.07,89100.0,11.6765,11.6999,11.6719,11.6999,89100.0
2005-02-28 15:10:00,25.06,25.08,25.06,25.07,43500.0,11.6952,11.7045,11.6952,11.6999,43500.0
2005-02-28 15:15:00,25.07,25.08,25.06,25.07,68400.0,11.6999,11.7045,11.6952,11.6999,68400.0
2005-02-28 15:20:00,25.07,25.07,25.03,25.04,47100.0,11.6999,11.6999,11.6812,11.6859,47100.0
2005-02-28 15:25:00,25.05,25.07,25.04,25.07,90600.0,11.6905,11.6999,11.6859,11.6999,90600.0
2005-02-28 15:30:00,25.07,25.08,25.04,25.05,61900.0,11.6999,11.7045,11.6859,11.6905,61900.0
2005-02-28 15:35:00,25.05,25.06,25.01,25.02,76300.0,11.6905,11.6952,11.6719,11.6765,76300.0
2005-02-28 15:40:00,25.01,25.03,25.0,25.0,116800.0,11.6719,11.6812,11.6672,11.6672,116800.0
2005-02-28 15:45:00,25.0,25.01,24.98,24.99,111900.0,11.6672,11.6719,11.6579,11.6625,111900.0
2005-02-28 15:50:00,25.0,25.01,24.99,25.01,118000.0,11.6672,11.6719,11.6625,11.6719,118000.0
2005-02-28 15:55:00,25.0,25.05,24.99,25.03,198100.0,11.6672,11.6905,11.6625,11.6812,198100.0
2005-03-01 09:30:00,25.84,26.0,24.9,24.95,213800.0,12.0592,12.1339,11.6205,11.6439,213800.0
2005-03-01 09:35:00,24.94,25.02,24.92,24.97,89700.0,11.6392,11.6765,11.6299,11.6532,89700.0
2005-03-01 09:40:00,24.97,25.05,24.96,25.02,214700.0,11.6532,11.6905,11.6485,11.6765,214700.0
2005-03-01 09:45:00,25.01,25.08,25.01,25.05,74000.0,11.6719,11.7045,11.6719,11.6905,74000.0
2005-03-01 09:50:00,25.06,25.08,25.04,25.07,91000.0,11.6952,11.7045,11.6859,11.6999,91000.0
2005-03-01 09:55:00,25.07,25.11,25.06,25.1,59000.0,11.6999,11.7185,11.6952,11.7139,59000.0
2005-03-01 10:00:00,25.11,25.15,25.1,25.14,136600.0,11.7185,11.7372,11.7139,11.7325,136600.0
2005-03-01 10:05:00,25.15,25.17,25.13,25.14,57400.0,11.7372,11.7465,11.7279,11.7325,57400.0
2005-03-01 10:10:00,25.12,25.2,25.12,25.18,136900.0,11.7232,11.7605,11.7232,11.7512,136900.0
2005-03-01 10:15:00,25.18,25.2,25.11,25.12,142400.0,11.7512,11.7605,11.7185,11.7232,142400.0
2005-03-01 10:20:00,25.13,25.18,25.12,25.17,126100.0,11.7279,11.7512,11.7232,11.7465,126100.0
2005-03-01 10:25:00,25.16,25.19,25.16,25.19,67200.0,11.7419,11.7559,11.7419,11.7559,67200.0
2005-03-01 10:30:00,25.2,25.25,25.2,25.25,237400.0,11.7605,11.7839,11.7605,11.7839,237400.0
2005-03-01 10:35:00,25.26,25.26,25.23,25.24,70100.0,11.7885,11.7885,11.7745,11.7792,70100.0
2005-03-01 10:40:00,25.24,25.25,25.2,25.22,151300.0,11.7792,11.7839,11.7605,11.7699,151300.0
2005-03-01 10:45:00,25.21,25.25,25.2,25.25,62100.0,11.7652,11.7839,11.7605,11.7839,62100.0
2005-03-01 10:50:00,25.25,25.26,25.21,25.23,63700.0,11.7839,11.7885,11.7652,11.7745,63700.0
2005-03-01 10:55:00,25.23,25.25,25.22,25.25,146100.0,11.7745,11.7839,11.7699,11.7839,146100.0
2005-03-01 11:00:00,25.24,25.25,25.2,25.22,86500.0,11.7792,11.7839,11.7605,11.7699,86500.0
2005-03-01 11:05:00,25.23,25.23,25.22,25.22,27300.0,11.7745,11.7745,11.7699,11.7699,27300.0
2005-03-01 11:10:00,25.22,25.23,25.17,25.17,41700.0,11.7699,11.7745,11.7465,11.7465,41700.0
2005-03-01 11:15:00,25.17,25.18,25.13,25.15,70700.0,11.7465,11.7512,11.7279,11.7372,70700.0
2005-03-01 11:20:00,25.15,25.18,24.96,25.18,30400.0,11.7372,11.7512,11.6485,11.7512,30400.0
2005-03-01 11:25:00,25.18,25.18,25.12,25.15,151300.0,11.7512,11.7512,11.7232,11.7372,151300.0
2005-03-01 11:30:00,25.15,25.19,25.14,25.17,47500.0,11.7372,11.7559,11.7325,11.7465,47500.0
2005-03-01 11:35:00,25.18,25.19,25.17,25.18,41700.0,11.7512,11.7559,11.7465,11.7512,41700.0
2005-03-01 11:40:00,25.18,25.19,25.14,25.15,48000.0,11.7512,11.7559,11.7325,11.7372,48000.0
2005-03-01 11:45:00,25.14,25.18,25.14,25.18,35600.0,11.7325,11.7512,11.7325,11.7512,35600.0
2005-03-01 11:50:00,25.17,25.2,25.17,25.19,45500.0,11.7465,11.7605,11.7465,11.7559,45500.0
2005-03-01 11:55:00,25.2,25.21,25.19,25.2,46200.0,11.7605,11.7652,11.7559,11.7605,46200.0
2005-03-01 12:00:00,25.21,25.21,25.18,25.2,121000.0,11.7652,11.7652,11.7512,11.7605,121000.0
2005-03-01 12:05:00,25.2,25.2,25.17,25.18,40100.0,11.7605,11.7605,11.7465,11.7512,40100.0
2005-03-01 12:10:00,25.17,25.19,25.17,25.18,38400.0,11.7465,11.7559,11.7465,11.7512,38400.0
2005-03-01 12:15:00,25.18,25.18,25.16,25.17,26800.0,11.7512,11.7512,11.7419,11.7465,26800.0
2005-03-01 12:20:00,25.16,25.17,25.12,25.12,24700.0,11.7419,11.7465,11.7232,11.7232,24700.0
2005-03-01 12:25:00,25.12,25.16,25.12,25.15,51600.0,11.7232,11.7419,11.7232,11.7372,51600.0
2005-03-01 12:30:00,25.15,25.15,25.14,25.14,11700.0,11.7372,11.7372,11.7325,11.7325,11700.0
2005-03-01 12:35:00,25.15,25.15,25.09,25.09,62500.0,11.7372,11.7372,11.7092,11.7092,62500.0
2005-03-01 12:40:00,25.1,25.13,25.1,25.12,92000.0,11.7139,11.7279,11.7139,11.7232,92000.0
2005-03-01 12:45:00,25.13,25.13,25.11,25.12,28400.0,11.7279,11.7279,11.7185,11.7232,28400.0
2005-03-01 12:50:00,25.13,25.13,25.1,25.12,95700.0,11.7279,11.7279,11.7139,11.7232,95700.0
2005-03-01 12:55:00,25.12,25.15,25.12,25.13,23400.0,11.7232,11.7372,11.7232,11.7279,23400.0
2005-03-01 13:00:00,25.14,25.14,25.13,25.13,14100.0,11.7325,11.7325,11.7279,11.7279,14100.0
2005-03-01 13:05:00,25.13,25.14,25.11,25.12,63200.0,11.7279,11.7325,11.7185,11.7232,63200.0
2005-03-01 13:10:00,25.13,25.14,25.13,25.14,45800.0,11.7279,11.7325,11.7279,11.7325,45800.0
2005-03-01 13:15:00,25.13,25.15,25.13,25.13,30400.0,11.7279,11.7372,11.7279,11.7279,30400.0
2005-03-01 13:20:00,25.13,25.15,25.13,25.13,49500.0,11.7279,11.7372,11.7279,11.7279,49500.0
2005-03-01 13:25:00,25.14,25.14,25.13,25.13,40500.0,11.7325,11.7325,11.7279,11.7279,40500.0
2005-03-01 13:30:00,25.13,25.14,25.13,25.13,14800.0,11.7279,11.7325,11.7279,11.7279,14800.0
2005-03-01 13:35:00,25.13,25.14,25.13,25.13,26400.0,11.7279,11.7325,11.7279,11.7279,26400.0
2005-03-01 13:40:00,25.14,25.14,25.13,25.14,72100.0,11.7325,11.7325,11.7279,11.7325,72100.0
2005-03-01 13:45:00,25.14,25.17,25.13,25.14,48900.0,11.7325,11.7465,11.7279,11.7325,48900.0
2005-03-01 13:50:00,25.13,25.16,25.13,25.15,41400.0,11.7279,11.7419,11.7279,11.7372,41400.0
2005-03-01 13:55:00,25.15,25.17,25.15,25.16,100900.0,11.7372,11.7465,11.7372,11.7419,100900.0
2005-03-01 14:00:00,25.17,25.19,25.16,25.19,58800.0,11.7465,11.7559,11.7419,11.7559,58800.0
2005-03-01 14:05:00,25.18,25.19,25.16,25.17,45100.0,11.7512,11.7559,11.7419,11.7465,45100.0
2005-03-01 14:10:00,25.17,25.2,25.17,25.17,50400.0,11.7465,11.7605,11.7465,11.7465,50400.0
2005-03-01 14:15:00,25.18,25.2,25.17,25.19,44800.0,11.7512,11.7605,11.7465,11.7559,44800.0
2005-03-01 14:20:00,25.2,25.21,25.18,25.2,53300.0,11.7605,11.7652,11.7512,11.7605,53300.0
2005-03-01 14:25:00,25.21,25.21,25.16,25.16,33000.0,11.7652,11.7652,11.7419,11.7419,33000.0
2005-03-01 14:30:00,25.17,25.18,25.16,25.17,120700.0,11.7465,11.7512,11.7419,11.7465,120700.0
2005-03-01 14:35:00,25.17,25.18,25.15,25.15,71100.0,11.7465,11.7512,11.7372,11.7372,71100.0
2005-03-01 14:40:00,25.15,25.17,25.15,25.17,91900.0,11.7372,11.7465,11.7372,11.7465,91900.0
2005-03-01 14:45:00,25.16,25.18,25.16,25.18,77100.0,11.7419,11.7512,11.7419,11.7512,77100.0
2005-03-01 14:50:00,25.17,25.18,25.16,25.16,50100.0,11.7465,11.7512,11.7419,11.7419,50100.0
2005-03-01 14:55:00,25.15,25.18,25.15,25.17,102700.0,11.7372,11.7512,11.7372,11.7465,102700.0
2005-03-01 15:00:00,25.17,25.19,25.17,25.18,93100.0,11.7465,11.7559,11.7465,11.7512,93100.0
2005-03-01 15:05:00,25.17,25.19,25.17,25.18,104200.0,11.7465,11.7559,11.7465,11.7512,104200.0
2005-03-01 15:10:00,25.18,25.19,25.17,25.19,75300.0,11.7512,11.7559,11.7465,11.7559,75300.0
2005-03-01 15:15:00,25.19,25.22,25.19,25.19,159600.0,11.7559,11.7699,11.7559,11.7559,159600.0
2005-03-01 15:20:00,25.19,25.21,25.19,25.2,76500.0,11.7559,11.7652,11.7559,11.7605,76500.0
2005-03-01 15:25:00,25.2,25.22,25.2,25.22,86000.0,11.7605,11.7699,11.7605,11.7699,86000.0
2005-03-01 15:30:00,25.22,25.23,25.2,25.2,70500.0,11.7699,11.7745,11.7605,11.7605,70500.0
2005-03-01 15:35:00,25.21,25.23,25.2,25.2,76300.0,11.7652,11.7745,11.7605,11.7605,76300.0
2005-03-01 15:40:00,25.2,25.22,25.2,25.21,140900.0,11.7605,11.7699,11.7605,11.7652,140900.0
2005-03-01 15:45:00,25.21,25.24,25.2,25.23,224600.0,11.7652,11.7792,11.7605,11.7745,224600.0
2005-03-01 15:50:00,25.22,25.26,25.22,25.25,327400.0,11.7699,11.7885,11.7699,11.7839,327400.0
2005-03-01 15:55:00,25.26,25.3,25.25,25.29,339600.0,11.7885,11.8072,11.7839,11.8025,339600.0
2005-03-02 09:30:00,25.2,25.22,25.2,25.21,148000.0,11.7605,11.7699,11.7605,11.7652,148000.0
2005-03-02 09:35:00,25.21,25.23,25.16,25.18,161700.0,11.7652,11.7745,11.7419,11.7512,161700.0
2005-03-02 09:40:00,25.18,25.19,25.15,25.16,82000.0,11.7512,11.7559,11.7372,11.7419,82000.0
2005-03-02 09:45:00,25.16,25.17,25.14,25.17,72600.0,11.7419,11.7465,11.7325,11.7465,72600.0
2005-03-02 09:50:00,25.17,25.18,25.1,25.15,105400.0,11.7465,11.7512,11.7139,11.7372,105400.0
2005-03-02 09:55:00,25.15,25.16,25.08,25.11,63100.0,11.7372,11.7419,11.7045,11.7185,63100.0
2005-03-02 10:00:00,25.12,25.17,25.11,25.11,53500.0,11.7232,11.7465,11.7185,11.7185,53500.0
2005-03-02 10:05:00,25.11,25.11,25.08,25.09,58200.0,11.7185,11.7185,11.7045,11.7092,58200.0
2005-03-02 10:10:00,25.08,25.15,25.08,25.12,82900.0,11.7045,11.7372,11.7045,11.7232,82900.0
2005-03-02 10:15:00,25.11,25.13,25.1,25.12,64300.0,11.7185,11.7279,11.7139,11.7232,64300.0
2005-03-02 10:20:00,25.11,25.17,25.11,25.15,28900.0,11.7185,11.7465,11.7185,11.7372,28900.0
2005-03-02 10:25:00,25.14,25.21,25.13,25.19,42600.0,11.7325,11.7652,11.7279,11.7559,42600.0
2005-03-02 10:30:00,25.19,25.25,25.16,25.16,43100.0,11.7559,11.7839,11.7419,11.7419,43100.0
2005-03-02 10:35:00,25.16,25.16,25.13,25.13,33700.0,11.7419,11.7419,11.7279,11.7279,33700.0
2005-03-02 10:40:00,25.12,25.13,25.1,25.1,38300.0,11.7232,11.7279,11.7139,11.7139,38300.0
2005-03-02 10:45:00,25.1,25.13,25.08,25.11,39200.0,11.7139,11.7279,11.7045,11.7185,39200.0
2005-03-02 10:50:00,25.11,25.19,25.1,25.19,46600.0,11.7185,11.7559,11.7139,11.7559,46600.0
2005-03-02 10:55:00,25.17,25.2,25.16,25.16,32000.0,11.7465,11.7605,11.7419,11.7419,32000.0
2005-03-02 11:00:00,25.16,25.2,25.15,25.18,60100.0,11.7419,11.7605,11.7372,11.7512,60100.0
2005-03-02 11:05:00,25.17,25.19,25.15,25.18,40800.0,11.7465,11.7559,11.7372,11.7512,40800.0
2005-03-02 11:10:00,25.18,25.25,25.16,25.24,88400.0,11.7512,11.7839,11.7419,11.7792,88400.0
2005-03-02 11:15:00,25.25,25.29,25.24,25.28,107000.0,11.7839,11.8025,11.7792,11.7979,107000.0
2005-03-02 11:20:00,25.28,25.36,25.26,25.35,61300.0,11.7979,11.8352,11.7885,11.8305,61300.0
2005-03-02 11:25:00,25.36,25.36,25.33,25.34,58900.0,11.8352,11.8352,11.8212,11.8259,58900.0
2005-03-02 11:30:00,25.34,25.36,25.32,25.34,84300.0,11.8259,11.8352,11.8165,11.8259,84300.0
2005-03-02 11:35:00,25.34,25.36,25.33,25.36,38400.0,11.8259,11.8352,11.8212,11.8352,38400.0
2005-03-02 11:40:00,25.35,25.37,25.35,25.36,20000.0,11.8305,11.8399,11.8305,11.8352,20000.0
2005-03-02 11:45:00,25.36,25.36,25.34,25.36,23600.0,11.8352,11.8352,11.8259,11.8352,23600.0
2005-03-02 11:50:00,25.35,25.37,25.35,25.36,37800.0,11.8305,11.8399,11.8305,11.8352,37800.0
2005-03-02 11:55:00,25.36,25.42,25.36,25.41,117200.0,11.8352,11.8632,11.8352,11.8585,117200.0
2005-03-02 12:00:00,25.41,25.42,25.4,25.4,36700.0,11.8585,11.8632,11.8539,11.8539,36700.0
2005-03-02 12:05:00,25.4,25.41,25.38,25.4,76700.0,11.8539,11.8585,11.8445,11.8539,76700.0
2005-03-02 12:10:00,25.41,25.41,25.39,25.4,37200.0,11.8585,11.8585,11.8492,11.8539,37200.0
2005-03-02 12:15:00,25.39,25.41,25.38,25.39,31700.0,11.8492,11.8585,11.8445,11.8492,31700.0
2005-03-02 12:20:00,25.39,25.4,25.38,25.38,19400.0,11.8492,11.8539,11.8445,11.8445,19400.0
2005-03-02 12:25:00,25.38,25.4,25.37,25.38,38800.0,11.8445,11.8539,11.8399,11.8445,38800.0
2005-03-02 12:30:00,25.38,25.39,25.36,25.36,38300.0,11.8445,11.8492,11.8352,11.8352,38300.0
2005-03-02 12:35:00,25.36,25.38,25.35,25.38,35100.0,11.8352,11.8445,11.8305,11.8445,35100.0
2005-03-02 12:40:00,25.37,25.37,25.33,25.35,33000.0,11.8399,11.8399,11.8212,11.8305,33000.0
2005-03-02 12:45:00,25.35,25.35,25.32,25.33,19600.0,11.8305,11.8305,11.8165,11.8212,19600.0
2005-03-02 12:50:00,25.33,25.34,25.3,25.34,27700.0,11.8212,11.8259,11.8072,11.8259,27700.0
2005-03-02 12:55:00,25.33,25.34,25.28,25.29,29600.0,11.8212,11.8259,11.7979,11.8025,29600.0
2005-03-02 13:00:00,25.28,25.3,25.27,25.27,9900.0,11.7979,11.8072,11.7932,11.7932,9900.0
2005-03-02 13:05:00,25.27,25.32,25.27,25.3,32800.0,11.7932,11.8165,11.7932,11.8072,32800.0
2005-03-02 13:10:00,25.29,25.32,25.29,25.31,20400.0,11.8025,11.8165,11.8025,11.8119,20400.0
2005-03-02 13:15:00,25.32,25.32,25.29,25.32,51300.0,11.8165,11.8165,11.8025,11.8165,51300.0
2005-03-02 13:20:00,25.32,25.32,25.3,25.3,8700.0,11.8165,11.8165,11.8072,11.8072,8700.0
2005-03-02 13:25:00,25.3,25.31,25.29,25.31,8600.0,11.8072,11.8119,11.8025,11.8119,8600.0
2005-03-02 13:30:00,25.3,25.31,25.29,25.3,11400.0,11.8072,11.8119,11.8025,11.8072,11400.0
2005-03-02 13:35:00,25.3,25.31,25.29,25.3,49000.0,11.8072,11.8119,11.8025,11.8072,49000.0
2005-03-02 13:40:00,25.3,25.31,25.29,25.3,31000.0,11.8072,11.8119,11.8025,11.8072,31000.0
2005-03-02 13:45:00,25.3,25.3,25.26,25.26,70600.0,11.8072,11.8072,11.7885,11.7885,70600.0
2005-03-02 13:50:00,25.26,25.27,25.22,25.22,102900.0,11.7885,11.7932,11.7699,11.7699,102900.0
2005-03-02 13:55:00,25.25,25.25,25.19,25.2,84900.0,11.7839,11.7839,11.7559,11.7605,84900.0
2005-03-02 14:00:00,25.19,25.25,25.19,25.23,52300.0,11.7559,11.7839,11.7559,11.7745,52300.0
2005-03-02 14:05:00,25.23,25.23,25.2,25.2,43200.0,11.7745,11.7745,11.7605,11.7605,43200.0
2005-03-02 14:10:00,25.2,25.2,25.16,25.19,74200.0,11.7605,11.7605,11.7419,11.7559,74200.0
2005-03-02 14:15:00,25.19,25.2,25.16,25.17,31100.0,11.7559,11.7605,11.7419,11.7465,31100.0
2005-03-02 14:20:00,25.17,25.18,25.15,25.15,62500.0,11.7465,11.7512,11.7372,11.7372,62500.0
2005-03-02 14:25:00,25.15,25.17,25.15,25.17,30000.0,11.7372,11.7465,11.7372,11.7465,30000.0
2005-03-02 14:30:00,25.16,25.17,25.15,25.15,19700.0,11.7419,11.7465,11.7372,11.7372,19700.0
2005-03-02 14:35:00,25.15,25.16,25.13,25.15,71200.0,11.7372,11.7419,11.7279,11.7372,71200.0
2005-03-02 14:40:00,25.14,25.16,25.14,25.16,54500.0,11.7325,11.7419,11.7325,11.7419,54500.0
2005-03-02 14:45:00,25.15,25.16,25.14,25.14,71300.0,11.7372,11.7419,11.7325,11.7325,71300.0
2005-03-02 14:50:00,25.14,25.18,25.13,25.16,54500.0,11.7325,11.7512,11.7279,11.7419,54500.0
2005-03-02 14:55:00,25.16,25.19,25.16,25.17,178100.0,11.7419,11.7559,11.7419,11.7465,178100.0
2005-03-02 15:00:00,25.16,25.17,25.16,25.16,34900.0,11.7419,11.7465,11.7419,11.7419,34900.0
2005-03-02 15:05:00,25.16,25.17,25.15,25.17,160300.0,11.7419,11.7465,11.7372,11.7465,160300.0
2005-03-02 15:10:00,25.17,25.17,25.15,25.16,152800.0,11.7465,11.7465,11.7372,11.7419,152800.0
2005-03-02 15:15:00,25.16,25.17,25.15,25.15,80800.0,11.7419,11.7465,11.7372,11.7372,80800.0
2005-03-02 15:20:00,25.15,25.16,25.12,25.12,54800.0,11.7372,11.7419,11.7232,11.7232,54800.0
2005-03-02 15:25:00,25.11,25.12,25.09,25.11,77500.0,11.7185,11.7232,11.7092,11.7185,77500.0
2005-03-02 15:30:00,25.11,25.12,25.09,25.12,156900.0,11.7185,11.7232,11.7092,11.7232,156900.0
2005-03-02 15:35:00,25.11,25.12,25.1,25.1,59100.0,11.7185,11.7232,11.7139,11.7139,59100.0
2005-03-02 15:40:00,25.1,25.14,25.1,25.13,108000.0,11.7139,11.7325,11.7139,11.7279,108000.0
2005-03-02 15:45:00,25.13,25.16,25.13,25.15,90100.0,11.7279,11.7419,11.7279,11.7372,90100.0
2005-03-02 15:50:00,25.15,25.17,25.15,25.17,119700.0,11.7372,11.7465,11.7372,11.7465,119700.0
2005-03-02 15:55:00,25.16,25.17,25.12,25.15,155900.0,11.7419,11.7465,11.7232,11.7372,155900.0
2005-03-03 09:30:00,25.16,25.18,25.15,25.15,144900.0,11.7419,11.7512,11.7372,11.7372,144900.0
2005-03-03 09:35:00,25.15,25.15,25.05,25.06,217300.0,11.7372,11.7372,11.6905,11.6952,217300.0
2005-03-03 09:40:00,25.06,25.2,25.06,25.2,68500.0,11.6952,11.7605,11.6952,11.7605,68500.0
2005-03-03 09:45:00,25.2,25.27,25.18,25.22,75400.0,11.7605,11.7932,11.7512,11.7699,75400.0
2005-03-03 09:50:00,25.21,25.22,25.16,25.16,33400.0,11.7652,11.7699,11.7419,11.7419,33400.0
2005-03-03 09:55:00,25.16,25.16,25.07,25.08,68700.0,11.7419,11.7419,11.6999,11.7045,68700.0
2005-03-03 10:00:00,25.08,25.09,25.06,25.07,68000.0,11.7045,11.7092,11.6952,11.6999,68000.0
2005-03-03 10:05:00,25.08,25.09,25.06,25.08,202900.0,11.7045,11.7092,11.6952,11.7045,202900.0
2005-03-03 10:10:00,25.08,25.1,25.08,25.1,302200.0,11.7045,11.7139,11.7045,11.7139,302200.0
2005-03-03 10:15:00,25.1,25.1,25.07,25.09,101200.0,11.7139,11.7139,11.6999,11.7092,101200.0
2005-03-03 10:20:00,25.09,25.1,25.01,25.01,55700.0,11.7092,11.7139,11.6719,11.6719,55700.0
2005-03-03 10:25:00,25.01,25.02,24.92,24.93,171300.0,11.6719,11.6765,11.6299,11.6345,171300.0
2005-03-03 10:30:00,24.92,24.94,24.92,24.93,70500.0,11.6299,11.6392,11.6299,11.6345,70500.0
2005-03-03 10:35:00,24.93,24.98,24.91,24.95,69700.0,11.6345,11.6579,11.6252,11.6439,69700.0
2005-03-03 10:40:00,24.95,24.98,24.95,24.96,52200.0,11.6439,11.6579,11.6439,11.6485,52200.0
2005-03-03 10:45:00,24.96,25.0,24.94,25.0,54100.0,11.6485,11.6672,11.6392,11.6672,54100.0
2005-03-03 10:50:00,24.99,25.0,24.97,25.0,38300.0,11.6625,11.6672,11.6532,11.6672,38300.0
2005-03-03 10:55:00,24.99,25.03,24.99,25.01,30600.0,11.6625,11.6812,11.6625,11.6719,30600.0
2005-03-03 11:00:00,25.01,25.02,24.99,25.0,54800.0,11.6719,11.6765,11.6625,11.6672,54800.0
2005-03-03 11:05:00,25.01,25.04,24.99,24.99,40400.0,11.6719,11.6859,11.6625,11.6625,40400.0
2005-03-03 11:10:00,24.99,25.0,24.98,24.98,32700.0,11.6625,11.6672,11.6579,11.6579,32700.0
2005-03-03 11:15:00,24.99,25.01,24.98,25.0,40400.0,11.6625,11.6719,11.6579,11.6672,40400.0
2005-03-03 11:20:00,25.0,25.01,24.96,24.97,44300.0,11.6672,11.6719,11.6485,11.6532,44300.0
2005-03-03 11:25:00,24.97,24.99,24.95,24.95,28900.0,11.6532,11.6625,11.6439,11.6439,28900.0
2005-03-03 11:30:00,24.95,24.96,24.92,24.95,45100.0,11.6439,11.6485,11.6299,11.6439,45100.0
2005-03-03 11:35:00,24.95,24.97,24.93,24.95,39300.0,11.6439,11.6532,11.6345,11.6439,39300.0
2005-03-03 11:40:00,24.96,24.96,24.94,24.95,33300.0,11.6485,11.6485,11.6392,11.6439,33300.0
2005-03-03 11:45:00,24.95,24.95,24.88,24.89,132600.0,11.6439,11.6439,11.6112,11.6159,132600.0
2005-03-03 11:50:00,24.88,24.92,24.88,24.9,77700.0,11.6112,11.6299,11.6112,11.6205,77700.0
2005-03-03 11:55:00,24.89,24.9,24.82,24.85,121300.0,11.6159,11.6205,11.5832,11.5972,121300.0
2005-03-03 12:00:00,24.85,24.85,24.81,24.81,58800.0,11.5972,11.5972,11.5785,11.5785,58800.0
2005-03-03 12:05:00,24.81,24.86,24.8,24.85,108800.0,11.5785,11.6019,11.5739,11.5972,108800.0
2005-03-03 12:10:00,24.84,24.85,24.82,24.85,20700.0,11.5925,11.5972,11.5832,11.5972,20700.0
2005-03-03 12:15:00,24.84,24.85,24.83,24.84,20800.0,11.5925,11.5972,11.5879,11.5925,20800.0
2005-03-03 12:20:00,24.84,24.84,24.79,24.81,106400.0,11.5925,11.5925,11.5692,11.5785,106400.0
2005-03-03 12:25:00,24.8,24.81,24.79,24.81,48600.0,11.5739,11.5785,11.5692,11.5785,48600.0
2005-03-03 12:30:00,24.79,24.8,24.77,24.77,52300.0,11.5692,11.5739,11.5599,11.5599,52300.0
2005-03-03 12:35:00,24.78,24.78,24.77,24.78,18700.0,11.5645,11.5645,11.5599,11.5645,18700.0
2005-03-03 12:40:00,24.77,24.8,24.77,24.8,37000.0,11.5599,11.5739,11.5599,11.5739,37000.0
2005-03-03 12:45:00,24.8,24.82,24.78,24.82,18900.0,11.5739,11.5832,11.5645,11.5832,18900.0
2005-03-03 12:50:00,24.82,24.83,24.81,24.82,12600.0,11.5832,11.5879,11.5785,11.5832,12600.0
2005-03-03 12:55:00,24.82,24.84,24.81,24.82,18900.0,11.5832,11.5925,11.5785,11.5832,18900.0
2005-03-03 13:00:00,24.82,24.84,24.81,24.83,16300.0,11.5832,11.5925,11.5785,11.5879,16300.0
2005-03-03 13:05:00,24.83,24.93,24.83,24.89,41800.0,11.5879,11.6345,11.5879,11.6159,41800.0
2005-03-03 13:10:00,24.89,24.93,24.86,24.87,20500.0,11.6159,11.6345,11.6019,11.6065,20500.0
2005-03-03 13:15:00,24.88,24.93,24.86,24.9,26800.0,11.6112,11.6345,11.6019,11.6205,26800.0
2005-03-03 13:20:00,24.9,24.9,24.85,24.87,28500.0,11.6205,11.6205,11.5972,11.6065,28500.0
2005-03-03 13:25:00,24.86,24.86,24.84,24.85,31700.0,11.6019,11.6019,11.5925,11.5972,31700.0
2005-03-03 13:30:00,24.85,24.87,24.85,24.87,13600.0,11.5972,11.6065,11.5972,11.6065,13600.0
2005-03-03 13:35:00,24.87,24.88,24.86,24.88,11200.0,11.6065,11.6112,11.6019,11.6112,11200.0
2005-03-03 13:40:00,24.87,24.9,24.86,24.86,21700.0,11.6065,11.6205,11.6019,11.6019,21700.0
2005-03-03 13:45:00,24.87,24.88,24.84,24.85,18600.0,11.6065,11.6112,11.5925,11.5972,18600.0
2005-03-03 13:50:00,24.86,24.9,24.85,24.9,17900.0,11.6019,11.6205,11.5972,11.6205,17900.0
2005-03-03 13:55:00,24.9,24.92,24.85,24.87,202500.0,11.6205,11.6299,11.5972,11.6065,202500.0
2005-03-03 14:00:00,24.87,24.9,24.86,24.89,21200.0,11.6065,11.6205,11.6019,11.6159,21200.0
2005-03-03 14:05:00,24.89,24.9,24.86,24.9,23100.0,11.6159,11.6205,11.6019,11.6205,23100.0
2005-03-03 14:10:00,24.89,24.96,24.88,24.93,36000.0,11.6159,11.6485,11.6112,11.6345,36000.0
2005-03-03 14:15:00,24.93,24.97,24.92,24.93,47200.0,11.6345,11.6532,11.6299,11.6345,47200.0
2005-03-03 14:20:00,24.94,24.95,24.91,24.93,26000.0,11.6392,11.6439,11.6252,11.6345,26000.0
2005-03-03 14:25:00,24.94,24.94,24.9,24.91,16900.0,11.6392,11.6392,11.6205,11.6252,16900.0
2005-03-03 14:30:00,24.91,24.95,24.91,24.94,22700.0,11.6252,11.6439,11.6252,11.6392,22700.0
2005-03-03 14:35:00,24.94,24.94,24.89,24.91,14600.0,11.6392,11.6392,11.6159,11.6252,14600.0
2005-03-03 14:40:00,24.9,24.9,24.87,24.9,25800.0,11.6205,11.6205,11.6065,11.6205,25800.0
2005-03-03 14:45:00,24.9,24.95,24.89,24.92,30400.0,11.6205,11.6439,11.6159,11.6299,30400.0
2005-03-03 14:50:00,24.93,24.94,24.9,24.93,38100.0,11.6345,11.6392,11.6205,11.6345,38100.0
2005-03-03 14:55:00,24.93,24.97,24.92,24.96,22700.0,11.6345,11.6532,11.6299,11.6485,22700.0
2005-03-03 15:00:00,24.95,24.96,24.95,24.95,30200.0,11.6439,11.6485,11.6439,11.6439,30200.0
2005-03-03 15:05:00,24.96,24.98,24.95,24.98,41100.0,11.6485,11.6579,11.6439,11.6579,41100.0
2005-03-03 15:10:00,24.98,25.04,24.97,25.0,129200.0,11.6579,11.6859,11.6532,11.6672,129200.0
2005-03-03 15:15:00,24.99,25.02,24.99,25.01,108900.0,11.6625,11.6765,11.6625,11.6719,108900.0
2005-03-03 15:20:00,25.01,25.02,24.99,25.01,99700.0,11.6719,11.6765,11.6625,11.6719,99700.0
2005-03-03 15:25:00,25.01,25.06,25.0,25.06,85600.0,11.6719,11.6952,11.6672,11.6952,85600.0
2005-03-03 15:30:00,25.06,25.08,25.04,25.05,132900.0,11.6952,11.7045,11.6859,11.6905,132900.0
2005-03-03 15:35:00,25.05,25.09,25.04,25.05,101400.0,11.6905,11.7092,11.6859,11.6905,101400.0
2005-03-03 15:40:00,25.04,25.09,25.04,25.08,148500.0,11.6859,11.7092,11.6859,11.7045,148500.0
2005-03-03 15:45:00,25.09,25.1,25.07,25.07,91500.0,11.7092,11.7139,11.6999,11.6999,91500.0
2005-03-03 15:50:00,25.07,25.08,25.05,25.07,105700.0,11.6999,11.7045,11.6905,11.6999,105700.0
2005-03-03 15:55:00,25.08,25.08,25.06,25.06,134100.0,11.7045,11.7045,11.6952,11.6952,134100.0
2005-03-04 09:30:00,25.11,25.15,25.08,25.09,109600.0,11.7185,11.7372,11.7045,11.7092,109600.0
2005-03-04 09:35:00,25.08,25.1,25.02,25.02,27100.0,11.7045,11.7139,11.6765,11.6765,27100.0
2005-03-04 09:40:00,25.02,25.08,25.0,25.03,44600.0,11.6765,11.7045,11.6672,11.6812,44600.0
2005-03-04 09:45:00,25.04,25.1,25.03,25.09,31100.0,11.6859,11.7139,11.6812,11.7092,31100.0
2005-03-04 09:50:00,25.08,25.14,25.08,25.08,53800.0,11.7045,11.7325,11.7045,11.7045,53800.0
2005-03-04 09:55:00,25.08,25.13,25.07,25.09,30000.0,11.7045,11.7279,11.6999,11.7092,30000.0
2005-03-04 10:00:00,25.08,25.17,25.08,25.15,52600.0,11.7045,11.7465,11.7045,11.7372,52600.0
2005-03-04 10:05:00,25.15,25.2,25.15,25.18,48500.0,11.7372,11.7605,11.7372,11.7512,48500.0
2005-03-04 10:10:00,25.18,25.19,25.16,25.17,40900.0,11.7512,11.7559,11.7419,11.7465,40900.0
2005-03-04 10:15:00,25.16,25.17,25.11,25.11,42800.0,11.7419,11.7465,11.7185,11.7185,42800.0
2005-03-04 10:20:00,25.1,25.19,25.09,25.09,63100.0,11.7139,11.7559,11.7092,11.7092,63100.0
2005-03-04 10:25:00,25.08,25.13,25.06,25.06,49100.0,11.7045,11.7279,11.6952,11.6952,49100.0
2005-03-04 10:30:00,25.08,25.12,25.05,25.11,50900.0,11.7045,11.7232,11.6905,11.7185,50900.0
2005-03-04 10:35:00,25.12,25.12,25.06,25.08,69500.0,11.7232,11.7232,11.6952,11.7045,69500.0
2005-03-04 10:40:00,25.09,25.12,25.08,25.11,37100.0,11.7092,11.7232,11.7045,11.7185,37100.0
2005-03-04 10:45:00,25.11,25.12,25.11,25.11,18300.0,11.7185,11.7232,11.7185,11.7185,18300.0
2005-03-04 10:50:00,25.12,25.12,25.07,25.1,47700.0,11.7232,11.7232,11.6999,11.7139,47700.0
2005-03-04 10:55:00,25.1,25.15,25.08,25.08,40400.0,11.7139,11.7372,11.7045,11.7045,40400.0
2005-03-04 11:00:00,25.09,25.16,25.09,25.15,48200.0,11.7092,11.7419,11.7092,11.7372,48200.0
2005-03-04 11:05:00,25.15,25.15,25.11,25.13,34400.0,11.7372,11.7372,11.7185,11.7279,34400.0
2005-03-04 11:10:00,25.13,25.16,25.13,25.15,54300.0,11.7279,11.7419,11.7279,11.7372,54300.0
2005-03-04 11:15:00,25.16,25.16,25.14,25.16,22700.0,11.7419,11.7419,11.7325,11.7419,22700.0
2005-03-04 11:20:00,25.15,25.16,25.12,25.12,25800.0,11.7372,11.7419,11.7232,11.7232,25800.0
2005-03-04 11:25:00,25.13,25.22,25.13,25.2,74700.0,11.7279,11.7699,11.7279,11.7605,74700.0
2005-03-04 11:30:00,25.19,25.2,25.15,25.15,24100.0,11.7559,11.7605,11.7372,11.7372,24100.0
2005-03-04 11:35:00,25.15,25.16,25.12,25.13,29600.0,11.7372,11.7419,11.7232,11.7279,29600.0
2005-03-04 11:40:00,25.12,25.14,25.1,25.12,22200.0,11.7232,11.7325,11.7139,11.7232,22200.0
2005-03-04 11:45:00,25.12,25.12,25.09,25.11,25900.0,11.7232,11.7232,11.7092,11.7185,25900.0
2005-03-04 11:50:00,25.11,25.13,25.11,25.12,21600.0,11.7185,11.7279,11.7185,11.7232,21600.0
2005-03-04 11:55:00,25.13,25.13,25.05,25.06,58000.0,11.7279,11.7279,11.6905,11.6952,58000.0
2005-03-04 12:00:00,25.07,25.07,25.03,25.06,64400.0,11.6999,11.6999,11.6812,11.6952,64400.0
2005-03-04 12:05:00,25.06,25.06,25.03,25.05,26600.0,11.6952,11.6952,11.6812,11.6905,26600.0
2005-03-04 12:10:00,25.06,25.09,25.04,25.04,36600.0,11.6952,11.7092,11.6859,11.6859,36600.0
2005-03-04 12:15:00,25.05,25.09,25.05,25.06,34800.0,11.6905,11.7092,11.6905,11.6952,34800.0
2005-03-04 12:20:00,25.06,25.07,25.04,25.04,50800.0,11.6952,11.6999,11.6859,11.6859,50800.0
2005-03-04 12:25:00,25.04,25.06,25.02,25.02,45100.0,11.6859,11.6952,11.6765,11.6765,45100.0
2005-03-04 12:30:00,25.02,25.04,25.02,25.03,24100.0,11.6765,11.6859,11.6765,11.6812,24100.0
2005-03-04 12:35:00,25.03,25.03,25.01,25.02,8900.0,11.6812,11.6812,11.6719,11.6765,8900.0
2005-03-04 12:40:00,25.02,25.03,25.0,25.0,33200.0,11.6765,11.6812,11.6672,11.6672,33200.0
2005-03-04 12:45:00,25.0,25.04,25.0,25.03,28000.0,11.6672,11.6859,11.6672,11.6812,28000.0
2005-03-04 12:50:00,25.04,25.11,25.04,25.06,58200.0,11.6859,11.7185,11.6859,11.6952,58200.0
2005-03-04 12:55:00,25.06,25.07,25.03,25.04,26400.0,11.6952,11.6999,11.6812,11.6859,26400.0
2005-03-04 13:00:00,25.03,25.09,25.02,25.09,25100.0,11.6812,11.7092,11.6765,11.7092,25100.0
2005-03-04 13:05:00,25.07,25.07,25.02,25.04,16000.0,11.6999,11.6999,11.6765,11.6859,16000.0
2005-03-04 13:10:00,25.04,25.05,25.01,25.02,12200.0,11.6859,11.6905,11.6719,11.6765,12200.0
2005-03-04 13:15:00,25.03,25.04,25.01,25.03,19800.0,11.6812,11.6859,11.6719,11.6812,19800.0
2005-03-04 13:20:00,25.02,25.06,25.02,25.06,25900.0,11.6765,11.6952,11.6765,11.6952,25900.0
2005-03-04 13:25:00,25.05,25.06,25.01,25.02,18100.0,11.6905,11.6952,11.6719,11.6765,18100.0
2005-03-04 13:30:00,25.02,25.05,25.01,25.03,22100.0,11.6765,11.6905,11.6719,11.6812,22100.0
2005-03-04 13:35:00,25.02,25.03,24.98,24.98,20300.0,11.6765,11.6812,11.6579,11.6579,20300.0
2005-03-04 13:40:00,24.98,25.01,24.98,25.01,76500.0,11.6579,11.6719,11.6579,11.6719,76500.0
2005-03-04 13:45:00,25.01,25.02,24.99,25.0,16300.0,11.6719,11.6765,11.6625,11.6672,16300.0
2005-03-04 13:50:00,25.01,25.05,25.0,25.04,45700.0,11.6719,11.6905,11.6672,11.6859,45700.0
2005-03-04 13:55:00,25.03,25.07,25.03,25.06,49100.0,11.6812,11.6999,11.6812,11.6952,49100.0
2005-03-04 14:00:00,25.06,25.09,25.03,25.04,68500.0,11.6952,11.7092,11.6812,11.6859,68500.0
2005-03-04 14:05:00,25.03,25.05,25.01,25.01,29900.0,11.6812,11.6905,11.6719,11.6719,29900.0
2005-03-04 14:10:00,25.0,25.04,24.98,24.98,37300.0,11.6672,11.6859,11.6579,11.6579,37300.0
2005-03-04 14:15:00,24.98,25.0,24.96,24.96,39200.0,11.6579,11.6672,11.6485,11.6485,39200.0
2005-03-04 14:20:00,24.96,24.98,24.96,24.98,23600.0,11.6485,11.6579,11.6485,11.6579,23600.0
2005-03-04 14:25:00,24.98,24.98,24.95,24.95,34600.0,11.6579,11.6579,11.6439,11.6439,34600.0
2005-03-04 14:30:00,24.97,25.01,24.96,25.01,29400.0,11.6532,11.6719,11.6485,11.6719,29400.0
2005-03-04 14:35:00,25.01,25.02,24.99,24.99,32000.0,11.6719,11.6765,11.6625,11.6625,32000.0
2005-03-04 14:40:00,25.0,25.01,24.99,25.0,28800.0,11.6672,11.6719,11.6625,11.6672,28800.0
2005-03-04 14:45:00,25.0,25.01,24.99,25.0,43500.0,11.6672,11.6719,11.6625,11.6672,43500.0
2005-03-04 14:50:00,24.99,25.02,24.99,24.99,59600.0,11.6625,11.6765,11.6625,11.6625,59600.0
2005-03-04 14:55:00,24.99,25.0,24.99,24.99,44800.0,11.6625,11.6672,11.6625,11.6625,44800.0
2005-03-04 15:00:00,25.0,25.0,24.98,24.99,31700.0,11.6672,11.6672,11.6579,11.6625,31700.0
2005-03-04 15:05:00,25.0,25.01,24.99,25.0,32800.0,11.6672,11.6719,11.6625,11.6672,32800.0
2005-03-04 15:10:00,25.0,25.0,24.99,24.99,25400.0,11.6672,11.6672,11.6625,11.6625,25400.0
2005-03-04 15:15:00,25.0,25.03,24.98,25.0,52500.0,11.6672,11.6812,11.6579,11.6672,52500.0
2005-03-04 15:20:00,25.01,25.03,25.0,25.01,30600.0,11.6719,11.6812,11.6672,11.6719,30600.0
2005-03-04 15:25:00,25.02,25.03,25.0,25.01,76100.0,11.6765,11.6812,11.6672,11.6719,76100.0
2005-03-04 15:30:00,25.02,25.02,24.97,25.0,62000.0,11.6765,11.6765,11.6532,11.6672,62000.0
2005-03-04 15:35:00,25.0,25.01,24.99,25.0,36000.0,11.6672,11.6719,11.6625,11.6672,36000.0
2005-03-04 15:40:00,25.01,25.02,24.99,24.99,65500.0,11.6719,11.6765,11.6625,11.6625,65500.0
2005-03-04 15:45:00,24.99,25.02,24.95,24.97,97400.0,11.6625,11.6765,11.6439,11.6532,97400.0
2005-03-04 15:50:00,24.97,25.03,24.97,25.01,64500.0,11.6532,11.6812,11.6532,11.6719,64500.0
2005-03-04 15:55:00,25.01,25.05,25.01,25.03,101200.0,11.6719,11.6905,11.6719,11.6812,101200.0
2005-03-07 09:30:00,24.92,24.99,24.92,24.96,151600.0,11.6299,11.6625,11.6299,11.6485,151600.0
2005-03-07 09:35:00,24.96,25.02,24.91,25.01,77400.0,11.6485,11.6765,11.6252,11.6719,77400.0
2005-03-07 09:40:00,25.0,25.05,24.97,24.97,35400.0,11.6672,11.6905,11.6532,11.6532,35400.0
2005-03-07 09:45:00,24.99,24.99,24.89,24.9,53000.0,11.6625,11.6625,11.6159,11.6205,53000.0
2005-03-07 09:50:00,24.91,24.93,24.9,24.92,55800.0,11.6252,11.6345,11.6205,11.6299,55800.0
2005-03-07 09:55:00,24.96,25.0,24.94,24.96,52000.0,11.6485,11.6672,11.6392,11.6485,52000.0
2005-03-07 10:00:00,24.96,24.99,24.93,24.93,71300.0,11.6485,11.6625,11.6345,11.6345,71300.0
2005-03-07 10:05:00,24.94,24.95,24.91,24.92,50000.0,11.6392,11.6439,11.6252,11.6299,50000.0
2005-03-07 10:10:00,24.92,25.0,24.92,24.99,130100.0,11.6299,11.6672,11.6299,11.6625,130100.0
2005-03-07 10:15:00,24.99,25.0,24.91,24.93,52800.0,11.6625,11.6672,11.6252,11.6345,52800.0
2005-03-07 10:20:00,24.93,24.96,24.91,24.95,34800.0,11.6345,11.6485,11.6252,11.6439,34800.0
2005-03-07 10:25:00,24.96,25.02,24.96,25.0,65300.0,11.6485,11.6765,11.6485,11.6672,65300.0
2005-03-07 10:30:00,25.0,25.0,24.98,24.99,22600.0,11.6672,11.6672,11.6579,11.6625,22600.0
2005-03-07 10:35:00,24.99,25.05,24.98,25.05,69500.0,11.6625,11.6905,11.6579,11.6905,69500.0
2005-03-07 10:40:00,25.04,25.05,25.01,25.03,42800.0,11.6859,11.6905,11.6719,11.6812,42800.0
2005-03-07 10:45:00,25.04,25.07,25.04,25.07,58100.0,11.6859,11.6999,11.6859,11.6999,58100.0
2005-03-07 10:50:00,25.07,25.13,25.06,25.12,76700.0,11.6999,11.7279,11.6952,11.7232,76700.0
2005-03-07 10:55:00,25.12,25.15,25.11,25.12,44300.0,11.7232,11.7372,11.7185,11.7232,44300.0
2005-03-07 11:00:00,25.13,25.13,25.1,25.1,39900.0,11.7279,11.7279,11.7139,11.7139,39900.0
2005-03-07 11:05:00,25.1,25.11,25.06,25.09,46700.0,11.7139,11.7185,11.6952,11.7092,46700.0
2005-03-07 11:10:00,25.09,25.14,25.08,25.14,34000.0,11.7092,11.7325,11.7045,11.7325,34000.0
2005-03-07 11:15:00,25.14,25.23,25.13,25.14,72000.0,11.7325,11.7745,11.7279,11.7325,72000.0
2005-03-07 11:20:00,25.17,25.2,25.14,25.2,75300.0,11.7465,11.7605,11.7325,11.7605,75300.0
2005-03-07 11:25:00,25.2,25.21,25.18,25.18,57000.0,11.7605,11.7652,11.7512,11.7512,57000.0
2005-03-07 11:30:00,25.18,25.18,25.13,25.13,56700.0,11.7512,11.7512,11.7279,11.7279,56700.0
2005-03-07 11:35:00,25.14,25.15,25.13,25.14,39800.0,11.7325,11.7372,11.7279,11.7325,39800.0
2005-03-07 11:40:00,25.14,25.15,25.14,25.14,50500.0,11.7325,11.7372,11.7325,11.7325,50500.0
2005-03-07 11:45:00,25.15,25.15,25.08,25.08,30000.0,11.7372,11.7372,11.7045,11.7045,30000.0
2005-03-07 11:50:00,25.07,25.08,25.05,25.06,38800.0,11.6999,11.7045,11.6905,11.6952,38800.0
2005-03-07 11:55:00,25.07,25.09,25.06,25.07,15600.0,11.6999,11.7092,11.6952,11.6999,15600.0
2005-03-07 12:00:00,25.07,25.08,25.04,25.07,22900.0,11.6999,11.7045,11.6859,11.6999,22900.0
2005-03-07 12:05:00,25.07,25.07,25.03,25.04,78400.0,11.6999,11.6999,11.6812,11.6859,78400.0
2005-03-07 12:10:00,25.05,25.09,25.05,25.06,20900.0,11.6905,11.7092,11.6905,11.6952,20900.0
2005-03-07 12:15:00,25.07,25.09,25.06,25.07,23600.0,11.6999,11.7092,11.6952,11.6999,23600.0
2005-03-07 12:20:00,25.08,25.09,25.05,25.07,16400.0,11.7045,11.7092,11.6905,11.6999,16400.0
2005-03-07 12:25:00,25.08,25.1,25.08,25.08,17600.0,11.7045,11.7139,11.7045,11.7045,17600.0
2005-03-07 12:30:00,25.08,25.1,25.07,25.08,19500.0,11.7045,11.7139,11.6999,11.7045,19500.0
2005-03-07 12:35:00,25.09,25.12,25.09,25.09,20900.0,11.7092,11.7232,11.7092,11.7092,20900.0
2005-03-07 12:40:00,25.09,25.1,25.03,25.03,61000.0,11.7092,11.7139,11.6812,11.6812,61000.0
2005-03-07 12:45:00,25.03,25.07,25.03,25.06,8300.0,11.6812,11.6999,11.6812,11.6952,8300.0
2005-03-07 12:50:00,25.06,25.07,25.06,25.06,15700.0,11.6952,11.6999,11.6952,11.6952,15700.0
2005-03-07 12:55:00,25.06,25.07,25.05,25.06,14500.0,11.6952,11.6999,11.6905,11.6952,14500.0
2005-03-07 13:00:00,25.06,25.07,25.05,25.06,16000.0,11.6952,11.6999,11.6905,11.6952,16000.0
2005-03-07 13:05:00,25.06,25.07,25.05,25.07,14400.0,11.6952,11.6999,11.6905,11.6999,14400.0
2005-03-07 13:10:00,25.06,25.07,25.04,25.04,61200.0,11.6952,11.6999,11.6859,11.6859,61200.0
2005-03-07 13:15:00,25.05,25.05,25.0,25.01,42300.0,11.6905,11.6905,11.6672,11.6719,42300.0
2005-03-07 13:20:00,25.01,25.03,25.01,25.01,45500.0,11.6719,11.6812,11.6719,11.6719,45500.0
2005-03-07 13:25:00,25.01,25.16,25.0,25.0,125000.0,11.6719,11.7419,11.6672,11.6672,125000.0
2005-03-07 13:30:00,25.01,25.04,25.0,25.01,33000.0,11.6719,11.6859,11.6672,11.6719,33000.0
2005-03-07 13:35:00,25.0,25.02,25.0,25.01,11200.0,11.6672,11.6765,11.6672,11.6719,11200.0
2005-03-07 13:40:00,25.01,25.05,25.0,25.05,29300.0,11.6719,11.6905,11.6672,11.6905,29300.0
2005-03-07 13:45:00,25.04,25.06,25.02,25.05,61100.0,11.6859,11.6952,11.6765,11.6905,61100.0
2005-03-07 13:50:00,25.05,25.06,25.0,25.03,68700.0,11.6905,11.6952,11.6672,11.6812,68700.0
2005-03-07 13:55:00,25.01,25.02,24.99,25.01,53500.0,11.6719,11.6765,11.6625,11.6719,53500.0
2005-03-07 14:00:00,25.01,25.02,25.0,25.02,44100.0,11.6719,11.6765,11.6672,11.6765,44100.0
2005-03-07 14:05:00,25.01,25.04,25.0,25.0,47100.0,11.6719,11.6859,11.6672,11.6672,47100.0
2005-03-07 14:10:00,25.0,25.02,25.0,25.0,27900.0,11.6672,11.6765,11.6672,11.6672,27900.0
2005-03-07 14:15:00,25.0,25.02,24.98,24.98,29600.0,11.6672,11.6765,11.6579,11.6579,29600.0
2005-03-07 14:20:00,24.99,25.01,24.97,24.97,41500.0,11.6625,11.6719,11.6532,11.6532,41500.0
2005-03-07 14:25:00,24.96,24.97,24.91,24.93,92300.0,11.6485,11.6532,11.6252,11.6345,92300.0
2005-03-07 14:30:00,24.94,25.01,24.92,25.0,79000.0,11.6392,11.6719,11.6299,11.6672,79000.0
2005-03-07 14:35:00,25.01,25.03,24.97,24.98,34400.0,11.6719,11.6812,11.6532,11.6579,34400.0
2005-03-07 14:40:00,25.0,25.02,24.99,25.0,88100.0,11.6672,11.6765,11.6625,11.6672,88100.0
2005-03-07 14:45:00,25.0,25.01,24.99,25.01,39200.0,11.6672,11.6719,11.6625,11.6719,39200.0
2005-03-07 14:50:00,25.01,25.01,25.0,25.0,20900.0,11.6719,11.6719,11.6672,11.6672,20900.0
2005-03-07 14:55:00,25.0,25.03,24.98,25.03,91400.0,11.6672,11.6812,11.6579,11.6812,91400.0
2005-03-07 15:00:00,25.02,25.03,25.0,25.0,33500.0,11.6765,11.6812,11.6672,11.6672,33500.0
2005-03-07 15:05:00,25.01,25.02,24.99,24.99,35300.0,11.6719,11.6765,11.6625,11.6625,35300.0
2005-03-07 15:10:00,25.0,25.0,24.99,25.0,52700.0,11.6672,11.6672,11.6625,11.6672,52700.0
2005-03-07 15:15:00,25.0,25.0,24.99,25.0,21200.0,11.6672,11.6672,11.6625,11.6672,21200.0
2005-03-07 15:20:00,24.99,25.01,24.99,25.0,95200.0,11.6625,11.6719,11.6625,11.6672,95200.0
2005-03-07 15:25:00,25.0,25.0,24.98,24.98,27200.0,11.6672,11.6672,11.6579,11.6579,27200.0
2005-03-07 15:30:00,24.98,24.99,24.95,24.98,70500.0,11.6579,11.6625,11.6439,11.6579,70500.0
2005-03-07 15:35:00,24.98,25.0,24.98,24.99,86000.0,11.6579,11.6672,11.6579,11.6625,86000.0
2005-03-07 15:40:00,25.0,25.0,24.98,24.99,49500.0,11.6672,11.6672,11.6579,11.6625,49500.0
2005-03-07 15:45:00,25.0,25.0,24.97,24.97,58500.0,11.6672,11.6672,11.6532,11.6532,58500.0
2005-03-07 15:50:00,24.98,25.0,24.96,24.99,68900.0,11.6579,11.6672,11.6485,11.6625,68900.0
2005-03-07 15:55:00,24.99,25.0,24.98,24.99,179100.0,11.6625,11.6672,11.6579,11.6625,179100.0
2005-03-08 09:30:00,24.9,24.99,24.9,24.93,139800.0,11.6205,11.6625,11.6205,11.6345,139800.0
2005-03-08 09:35:00,24.93,24.98,24.9,24.91,36200.0,11.6345,11.6579,11.6205,11.6252,36200.0
2005-03-08 09:40:00,24.91,24.98,24.91,24.92,40500.0,11.6252,11.6579,11.6252,11.6299,40500.0
2005-03-08 09:45:00,24.92,24.94,24.91,24.92,40400.0,11.6299,11.6392,11.6252,11.6299,40400.0
2005-03-08 09:50:00,24.91,24.93,24.84,24.84,37000.0,11.6252,11.6345,11.5925,11.5925,37000.0
2005-03-08 09:55:00,24.84,24.88,24.84,24.87,34000.0,11.5925,11.6112,11.5925,11.6065,34000.0
2005-03-08 10:00:00,24.88,24.91,24.8,24.81,45700.0,11.6112,11.6252,11.5739,11.5785,45700.0
2005-03-08 10:05:00,24.81,24.84,24.76,24.76,70100.0,11.5785,11.5925,11.5552,11.5552,70100.0
2005-03-08 10:10:00,24.76,24.79,24.75,24.79,61700.0,11.5552,11.5692,11.5505,11.5692,61700.0
2005-03-08 10:15:00,24.78,24.79,24.75,24.75,59800.0,11.5645,11.5692,11.5505,11.5505,59800.0
2005-03-08 10:20:00,24.76,24.81,24.76,24.81,52700.0,11.5552,11.5785,11.5552,11.5785,52700.0
2005-03-08 10:25:00,24.81,24.83,24.75,24.77,70500.0,11.5785,11.5879,11.5505,11.5599,70500.0
2005-03-08 10:30:00,24.77,24.77,24.75,24.76,86800.0,11.5599,11.5599,11.5505,11.5552,86800.0
2005-03-08 10:35:00,24.77,24.82,24.76,24.81,53200.0,11.5599,11.5832,11.5552,11.5785,53200.0
2005-03-08 10:40:00,24.81,24.88,24.8,24.87,24800.0,11.5785,11.6112,11.5739,11.6065,24800.0
2005-03-08 10:45:00,24.87,24.89,24.86,24.87,16600.0,11.6065,11.6159,11.6019,11.6065,16600.0
2005-03-08 10:50:00,24.88,24.9,24.86,24.86,81300.0,11.6112,11.6205,11.6019,11.6019,81300.0
2005-03-08 10:55:00,24.88,24.9,24.87,24.9,60000.0,11.6112,11.6205,11.6065,11.6205,60000.0
2005-03-08 11:00:00,24.9,24.9,24.85,24.86,57100.0,11.6205,11.6205,11.5972,11.6019,57100.0
2005-03-08 11:05:00,24.85,24.91,24.85,24.91,94400.0,11.5972,11.6252,11.5972,11.6252,94400.0
2005-03-08 11:10:00,24.9,24.91,24.87,24.89,92800.0,11.6205,11.6252,11.6065,11.6159,92800.0
2005-03-08 11:15:00,24.9,24.9,24.88,24.89,42200.0,11.6205,11.6205,11.6112,11.6159,42200.0
2005-03-08 11:20:00,24.89,24.9,24.88,24.88,24300.0,11.6159,11.6205,11.6112,11.6112,24300.0
2005-03-08 11:25:00,24.88,24.89,24.88,24.89,18700.0,11.6112,11.6159,11.6112,11.6159,18700.0
2005-03-08 11:30:00,24.88,24.9,24.88,24.89,29300.0,11.6112,11.6205,11.6112,11.6159,29300.0
2005-03-08 11:35:00,24.89,24.92,24.89,24.91,93100.0,11.6159,11.6299,11.6159,11.6252,93100.0
2005-03-08 11:40:00,24.91,24.91,24.89,24.91,47100.0,11.6252,11.6252,11.6159,11.6252,47100.0
2005-03-08 11:45:00,24.9,24.95,24.89,24.94,47700.0,11.6205,11.6439,11.6159,11.6392,47700.0
2005-03-08 11:50:00,24.95,24.97,24.93,24.93,67700.0,11.6439,11.6532,11.6345,11.6345,67700.0
2005-03-08 11:55:00,24.94,24.95,24.91,24.91,19000.0,11.6392,11.6439,11.6252,11.6252,19000.0
2005-03-08 12:00:00,24.91,24.92,24.86,24.86,40900.0,11.6252,11.6299,11.6019,11.6019,40900.0
2005-03-08 12:05:00,24.86,24.87,24.85,24.86,42100.0,11.6019,11.6065,11.5972,11.6019,42100.0
2005-03-08 12:10:00,24.87,24.87,24.84,24.85,19600.0,11.6065,11.6065,11.5925,11.5972,19600.0
2005-03-08 12:15:00,24.84,24.85,24.83,24.83,67500.0,11.5925,11.5972,11.5879,11.5879,67500.0
2005-03-08 12:20:00,24.83,24.85,24.83,24.85,20200.0,11.5879,11.5972,11.5879,11.5972,20200.0
2005-03-08 12:25:00,24.85,24.85,24.84,24.84,9300.0,11.5972,11.5972,11.5925,11.5925,9300.0
2005-03-08 12:30:00,24.85,24.85,24.84,24.84,16200.0,11.5972,11.5972,11.5925,11.5925,16200.0
2005-03-08 12:35:00,24.84,24.85,24.83,24.84,19900.0,11.5925,11.5972,11.5879,11.5925,19900.0
2005-03-08 12:40:00,24.84,24.85,24.84,24.85,10300.0,11.5925,11.5972,11.5925,11.5972,10300.0
2005-03-08 12:45:00,24.85,24.85,24.83,24.83,17000.0,11.5972,11.5972,11.5879,11.5879,17000.0
2005-03-08 12:50:00,24.83,24.84,24.81,24.82,29300.0,11.5879,11.5925,11.5785,11.5832,29300.0
2005-03-08 12:55:00,24.82,24.83,24.81,24.83,47500.0,11.5832,11.5879,11.5785,11.5879,47500.0
2005-03-08 13:00:00,24.82,24.89,24.81,24.89,33700.0,11.5832,11.6159,11.5785,11.6159,33700.0
2005-03-08 13:05:00,24.89,24.95,24.89,24.93,85500.0,11.6159,11.6439,11.6159,11.6345,85500.0
2005-03-08 13:10:00,24.93,24.94,24.92,24.93,63800.0,11.6345,11.6392,11.6299,11.6345,63800.0
2005-03-08 13:15:00,24.93,24.95,24.92,24.94,42400.0,11.6345,11.6439,11.6299,11.6392,42400.0
2005-03-08 13:20:00,24.95,24.95,24.89,24.9,54400.0,11.6439,11.6439,11.6159,11.6205,54400.0
2005-03-08 13:25:00,24.9,24.9,24.88,24.89,22600.0,11.6205,11.6205,11.6112,11.6159,22600.0
2005-03-08 13:30:00,24.89,24.9,24.88,24.89,28700.0,11.6159,11.6205,11.6112,11.6159,28700.0
2005-03-08 13:35:00,24.88,24.9,24.87,24.89,25100.0,11.6112,11.6205,11.6065,11.6159,25100.0
2005-03-08 13:40:00,24.89,24.91,24.88,24.89,59600.0,11.6159,11.6252,11.6112,11.6159,59600.0
2005-03-08 13:45:00,24.89,24.9,24.87,24.9,18300.0,11.6159,11.6205,11.6065,11.6205,18300.0
2005-03-08 13:50:00,24.9,24.91,24.86,24.87,35000.0,11.6205,11.6252,11.6019,11.6065,35000.0
2005-03-08 13:55:00,24.89,24.91,24.89,24.9,14000.0,11.6159,11.6252,11.6159,11.6205,14000.0
2005-03-08 14:00:00,24.89,24.92,24.89,24.91,38700.0,11.6159,11.6299,11.6159,11.6252,38700.0
2005-03-08 14:05:00,24.91,24.91,24.89,24.89,40200.0,11.6252,11.6252,11.6159,11.6159,40200.0
2005-03-08 14:10:00,24.89,24.91,24.87,24.87,40400.0,11.6159,11.6252,11.6065,11.6065,40400.0
2005-03-08 14:15:00,24.88,24.9,24.87,24.88,24800.0,11.6112,11.6205,11.6065,11.6112,24800.0
2005-03-08 14:20:00,24.89,24.91,24.89,24.9,37000.0,11.6159,11.6252,11.6159,11.6205,37000.0
2005-03-08 14:25:00,24.91,24.93,24.89,24.93,49700.0,11.6252,11.6345,11.6159,11.6345,49700.0
2005-03-08 14:30:00,24.93,24.95,24.93,24.93,27900.0,11.6345,11.6439,11.6345,11.6345,27900.0
2005-03-08 14:35:00,24.94,24.98,24.93,24.97,93000.0,11.6392,11.6579,11.6345,11.6532,93000.0
2005-03-08 14:40:00,24.96,24.97,24.95,24.95,44200.0,11.6485,11.6532,11.6439,11.6439,44200.0
2005-03-08 14:45:00,24.95,24.96,24.93,24.94,62600.0,11.6439,11.6485,11.6345,11.6392,62600.0
2005-03-08 14:50:00,24.94,24.95,24.93,24.93,23500.0,11.6392,11.6439,11.6345,11.6345,23500.0
2005-03-08 14:55:00,24.94,24.97,24.93,24.97,25400.0,11.6392,11.6532,11.6345,11.6532,25400.0
2005-03-08 15:00:00,24.96,24.97,24.93,24.94,55000.0,11.6485,11.6532,11.6345,11.6392,55000.0
2005-03-08 15:05:00,24.95,24.95,24.91,24.91,75200.0,11.6439,11.6439,11.6252,11.6252,75200.0
2005-03-08 15:10:00,24.92,24.94,24.91,24.93,494600.0,11.6299,11.6392,11.6252,11.6345,494600.0
2005-03-08 15:15:00,24.94,24.95,24.93,24.95,41700.0,11.6392,11.6439,11.6345,11.6439,41700.0
2005-03-08 15:20:00,24.95,24.95,24.94,24.95,57600.0,11.6439,11.6439,11.6392,11.6439,57600.0
2005-03-08 15:25:00,24.94,24.96,24.94,24.94,60100.0,11.6392,11.6485,11.6392,11.6392,60100.0
2005-03-08 15:30:00,24.94,24.96,24.93,24.95,106900.0,11.6392,11.6485,11.6345,11.6439,106900.0
2005-03-08 15:35:00,24.95,24.95,24.92,24.92,80300.0,11.6439,11.6439,11.6299,11.6299,80300.0
2005-03-08 15:40:00,24.9,24.93,24.89,24.91,143500.0,11.6205,11.6345,11.6159,11.6252,143500.0
2005-03-08 15:45:00,24.92,24.98,24.91,24.98,141500.0,11.6299,11.6579,11.6252,11.6579,141500.0
2005-03-08 15:50:00,24.98,24.99,24.96,24.96,98600.0,11.6579,11.6625,11.6485,11.6485,98600.0
2005-03-08 15:55:00,24.96,25.0,24.96,24.97,278300.0,11.6485,11.6672,11.6485,11.6532,278300.0
2005-03-09 09:30:00,24.81,24.91,24.81,24.86,144200.0,11.5785,11.6252,11.5785,11.6019,144200.0
2005-03-09 09:35:00,24.88,24.9,24.85,24.9,37900.0,11.6112,11.6205,11.5972,11.6205,37900.0
2005-03-09 09:40:00,24.9,24.91,24.84,24.84,55200.0,11.6205,11.6252,11.5925,11.5925,55200.0
2005-03-09 09:45:00,24.82,24.89,24.78,24.8,75000.0,11.5832,11.6159,11.5645,11.5739,75000.0
2005-03-09 09:50:00,24.8,24.92,24.76,24.76,68300.0,11.5739,11.6299,11.5552,11.5552,68300.0
2005-03-09 09:55:00,24.77,24.77,24.75,24.76,48600.0,11.5599,11.5599,11.5505,11.5552,48600.0
2005-03-09 10:00:00,24.76,24.76,24.72,24.75,90600.0,11.5552,11.5552,11.5365,11.5505,90600.0
2005-03-09 10:05:00,24.75,24.75,24.64,24.66,59900.0,11.5505,11.5505,11.4992,11.5085,59900.0
2005-03-09 10:10:00,24.66,24.72,24.65,24.66,56100.0,11.5085,11.5365,11.5039,11.5085,56100.0
2005-03-09 10:15:00,24.66,24.67,24.57,24.57,94300.0,11.5085,11.5132,11.4665,11.4665,94300.0
2005-03-09 10:20:00,24.57,24.58,24.57,24.58,57800.0,11.4665,11.4712,11.4665,11.4712,57800.0
2005-03-09 10:25:00,24.58,24.64,24.57,24.64,103500.0,11.4712,11.4992,11.4665,11.4992,103500.0
2005-03-09 10:30:00,24.64,24.68,24.59,24.65,72100.0,11.4992,11.5179,11.4759,11.5039,72100.0
2005-03-09 10:35:00,24.65,24.7,24.63,24.68,55700.0,11.5039,11.5272,11.4945,11.5179,55700.0
2005-03-09 10:40:00,24.7,24.77,24.67,24.75,67500.0,11.5272,11.5599,11.5132,11.5505,67500.0
2005-03-09 10:45:00,24.76,24.83,24.75,24.82,83500.0,11.5552,11.5879,11.5505,11.5832,83500.0
2005-03-09 10:50:00,24.83,24.84,24.77,24.81,103100.0,11.5879,11.5925,11.5599,11.5785,103100.0
2005-03-09 10:55:00,24.81,24.83,24.79,24.82,72000.0,11.5785,11.5879,11.5692,11.5832,72000.0
2005-03-09 11:00:00,24.81,24.82,24.78,24.78,42600.0,11.5785,11.5832,11.5645,11.5645,42600.0
2005-03-09 11:05:00,24.78,24.8,24.76,24.76,71100.0,11.5645,11.5739,11.5552,11.5552,71100.0
2005-03-09 11:10:00,24.75,24.78,24.75,24.76,36600.0,11.5505,11.5645,11.5505,11.5552,36600.0
2005-03-09 11:15:00,24.77,24.78,24.76,24.77,28200.0,11.5599,11.5645,11.5552,11.5599,28200.0
2005-03-09 11:20:00,24.77,24.78,24.75,24.77,35100.0,11.5599,11.5645,11.5505,11.5599,35100.0
2005-03-09 11:25:00,24.77,24.77,24.75,24.75,26600.0,11.5599,11.5599,11.5505,11.5505,26600.0
2005-03-09 11:30:00,24.76,24.78,24.75,24.75,36100.0,11.5552,11.5645,11.5505,11.5505,36100.0
2005-03-09 11:35:00,24.77,24.78,24.76,24.78,34200.0,11.5599,11.5645,11.5552,11.5645,34200.0
2005-03-09 11:40:00,24.77,24.79,24.76,24.76,58700.0,11.5599,11.5692,11.5552,11.5552,58700.0
2005-03-09 11:45:00,24.76,24.77,24.74,24.77,28100.0,11.5552,11.5599,11.5459,11.5599,28100.0
2005-03-09 11:50:00,24.77,24.77,24.74,24.76,120200.0,11.5599,11.5599,11.5459,11.5552,120200.0
2005-03-09 11:55:00,24.75,24.76,24.73,24.75,83000.0,11.5505,11.5552,11.5412,11.5505,83000.0
2005-03-09 12:00:00,24.74,24.75,24.69,24.72,61800.0,11.5459,11.5505,11.5225,11.5365,61800.0
2005-03-09 12:05:00,24.71,24.76,24.71,24.76,55000.0,11.5319,11.5552,11.5319,11.5552,55000.0
2005-03-09 12:10:00,24.76,24.77,24.73,24.75,19000.0,11.5552,11.5599,11.5412,11.5505,19000.0
2005-03-09 12:15:00,24.76,24.77,24.75,24.77,45700.0,11.5552,11.5599,11.5505,11.5599,45700.0
2005-03-09 12:20:00,24.76,24.79,24.76,24.76,45800.0,11.5552,11.5692,11.5552,11.5552,45800.0
2005-03-09 12:25:00,24.76,24.81,24.76,24.81,59000.0,11.5552,11.5785,11.5552,11.5785,59000.0
2005-03-09 12:30:00,24.81,24.81,24.76,24.76,74200.0,11.5785,11.5785,11.5552,11.5552,74200.0
2005-03-09 12:35:00,24.76,24.76,24.75,24.75,15800.0,11.5552,11.5552,11.5505,11.5505,15800.0
2005-03-09 12:40:00,24.75,24.76,24.75,24.75,63200.0,11.5505,11.5552,11.5505,11.5505,63200.0
2005-03-09 12:45:00,24.76,24.77,24.75,24.75,15400.0,11.5552,11.5599,11.5505,11.5505,15400.0
2005-03-09 12:50:00,24.75,24.76,24.72,24.72,119900.0,11.5505,11.5552,11.5365,11.5365,119900.0
2005-03-09 12:55:00,24.72,24.74,24.7,24.71,76100.0,11.5365,11.5459,11.5272,11.5319,76100.0
2005-03-09 13:00:00,24.71,24.75,24.7,24.73,99800.0,11.5319,11.5505,11.5272,11.5412,99800.0
2005-03-09 13:05:00,24.73,24.75,24.71,24.74,50600.0,11.5412,11.5505,11.5319,11.5459,50600.0
2005-03-09 13:10:00,24.74,24.75,24.72,24.74,25600.0,11.5459,11.5505,11.5365,11.5459,25600.0
2005-03-09 13:15:00,24.74,24.75,24.72,24.72,30900.0,11.5459,11.5505,11.5365,11.5365,30900.0
2005-03-09 13:20:00,24.73,24.75,24.72,24.74,40800.0,11.5412,11.5505,11.5365,11.5459,40800.0
2005-03-09 13:25:00,24.75,24.75,24.73,24.73,40700.0,11.5505,11.5505,11.5412,11.5412,40700.0
2005-03-09 13:30:00,24.73,24.75,24.71,24.73,43700.0,11.5412,11.5505,11.5319,11.5412,43700.0
2005-03-09 13:35:00,24.73,24.74,24.72,24.72,18300.0,11.5412,11.5459,11.5365,11.5365,18300.0
2005-03-09 13:40:00,24.75,24.75,24.72,24.74,269900.0,11.5505,11.5505,11.5365,11.5459,269900.0
2005-03-09 13:45:00,24.73,24.73,24.71,24.71,35300.0,11.5412,11.5412,11.5319,11.5319,35300.0
2005-03-09 13:50:00,24.72,24.72,24.67,24.7,108600.0,11.5365,11.5365,11.5132,11.5272,108600.0
2005-03-09 13:55:00,24.69,24.72,24.69,24.69,26800.0,11.5225,11.5365,11.5225,11.5225,26800.0
2005-03-09 14:00:00,24.7,24.74,24.7,24.72,76900.0,11.5272,11.5459,11.5272,11.5365,76900.0
2005-03-09 14:05:00,24.72,24.72,24.7,24.71,44900.0,11.5365,11.5365,11.5272,11.5319,44900.0
2005-03-09 14:10:00,24.71,24.72,24.7,24.7,46600.0,11.5319,11.5365,11.5272,11.5272,46600.0
2005-03-09 14:15:00,24.7,24.71,24.69,24.7,118000.0,11.5272,11.5319,11.5225,11.5272,118000.0
2005-03-09 14:20:00,24.7,24.72,24.7,24.7,59100.0,11.5272,11.5365,11.5272,11.5272,59100.0
2005-03-09 14:25:00,24.7,24.71,24.67,24.71,98400.0,11.5272,11.5319,11.5132,11.5319,98400.0
2005-03-09 14:30:00,24.7,24.77,24.7,24.76,132500.0,11.5272,11.5599,11.5272,11.5552,132500.0
2005-03-09 14:35:00,24.75,24.76,24.74,24.74,55100.0,11.5505,11.5552,11.5459,11.5459,55100.0
2005-03-09 14:40:00,24.74,24.75,24.73,24.74,79200.0,11.5459,11.5505,11.5412,11.5459,79200.0
2005-03-09 14:45:00,24.73,24.74,24.71,24.72,27900.0,11.5412,11.5459,11.5319,11.5365,27900.0
2005-03-09 14:50:00,24.72,24.72,24.7,24.71,20800.0,11.5365,11.5365,11.5272,11.5319,20800.0
2005-03-09 14:55:00,24.75,24.75,24.72,24.74,76500.0,11.5505,11.5505,11.5365,11.5459,76500.0
2005-03-09 15:00:00,24.74,24.75,24.72,24.74,52600.0,11.5459,11.5505,11.5365,11.5459,52600.0
2005-03-09 15:05:00,24.74,24.78,24.74,24.77,109700.0,11.5459,11.5645,11.5459,11.5599,109700.0
2005-03-09 15:10:00,24.78,24.78,24.74,24.74,89600.0,11.5645,11.5645,11.5459,11.5459,89600.0
2005-03-09 15:15:00,24.74,24.75,24.71,24.73,50500.0,11.5459,11.5505,11.5319,11.5412,50500.0
2005-03-09 15:20:00,24.72,24.77,24.72,24.74,85900.0,11.5365,11.5599,11.5365,11.5459,85900.0
2005-03-09 15:25:00,24.74,24.78,24.74,24.78,56200.0,11.5459,11.5645,11.5459,11.5645,56200.0
2005-03-09 15:30:00,24.78,24.79,24.75,24.76,49300.0,11.5645,11.5692,11.5505,11.5552,49300.0
2005-03-09 15:35:00,24.76,24.77,24.75,24.77,24500.0,11.5552,11.5599,11.5505,11.5599,24500.0
2005-03-09 15:40:00,24.76,24.77,24.71,24.71,73100.0,11.5552,11.5599,11.5319,11.5319,73100.0
2005-03-09 15:45:00,24.71,24.73,24.69,24.7,177300.0,11.5319,11.5412,11.5225,11.5272,177300.0
2005-03-09 15:50:00,24.7,24.74,24.7,24.74,154800.0,11.5272,11.5459,11.5272,11.5459,154800.0
2005-03-09 15:55:00,24.74,24.75,24.71,24.73,155200.0,11.5459,11.5505,11.5319,11.5412,155200.0
2005-03-10 09:30:00,24.72,24.8,24.71,24.8,93100.0,11.5365,11.5739,11.5319,11.5739,93100.0
2005-03-10 09:35:00,24.82,24.87,24.77,24.83,35000.0,11.5832,11.6065,11.5599,11.5879,35000.0
2005-03-10 09:40:00,24.83,24.84,24.79,24.83,59600.0,11.5879,11.5925,11.5692,11.5879,59600.0
2005-03-10 09:45:00,24.83,24.85,24.8,24.81,37100.0,11.5879,11.5972,11.5739,11.5785,37100.0
2005-03-10 09:50:00,24.81,24.9,24.81,24.9,48900.0,11.5785,11.6205,11.5785,11.6205,48900.0
2005-03-10 09:55:00,24.89,24.95,24.88,24.95,79600.0,11.6159,11.6439,11.6112,11.6439,79600.0
2005-03-10 10:00:00,24.98,25.0,24.96,24.99,82300.0,11.6579,11.6672,11.6485,11.6625,82300.0
2005-03-10 10:05:00,25.0,25.04,24.99,25.03,151200.0,11.6672,11.6859,11.6625,11.6812,151200.0
2005-03-10 10:10:00,25.03,25.04,24.93,24.96,58000.0,11.6812,11.6859,11.6345,11.6485,58000.0
2005-03-10 10:15:00,24.95,24.98,24.93,24.95,42200.0,11.6439,11.6579,11.6345,11.6439,42200.0
2005-03-10 10:20:00,24.95,24.95,24.9,24.93,34200.0,11.6439,11.6439,11.6205,11.6345,34200.0
2005-03-10 10:25:00,24.93,24.93,24.89,24.9,22900.0,11.6345,11.6345,11.6159,11.6205,22900.0
2005-03-10 10:30:00,24.9,24.95,24.89,24.93,72600.0,11.6205,11.6439,11.6159,11.6345,72600.0
2005-03-10 10:35:00,24.93,24.97,24.92,24.96,47300.0,11.6345,11.6532,11.6299,11.6485,47300.0
2005-03-10 10:40:00,24.97,24.97,24.93,24.95,30200.0,11.6532,11.6532,11.6345,11.6439,30200.0
2005-03-10 10:45:00,24.95,24.95,24.9,24.91,27300.0,11.6439,11.6439,11.6205,11.6252,27300.0
2005-03-10 10:50:00,24.9,24.93,24.9,24.92,45100.0,11.6205,11.6345,11.6205,11.6299,45100.0
2005-03-10 10:55:00,24.92,24.92,24.88,24.91,95200.0,11.6299,11.6299,11.6112,11.6252,95200.0
2005-03-10 11:00:00,24.92,24.92,24.88,24.91,42600.0,11.6299,11.6299,11.6112,11.6252,42600.0
2005-03-10 11:05:00,24.92,24.92,24.83,24.85,71900.0,11.6299,11.6299,11.5879,11.5972,71900.0
2005-03-10 11:10:00,24.86,24.87,24.77,24.77,57300.0,11.6019,11.6065,11.5599,11.5599,57300.0
2005-03-10 11:15:00,24.78,24.85,24.77,24.83,35200.0,11.5645,11.5972,11.5599,11.5879,35200.0
2005-03-10 11:20:00,24.84,24.86,24.83,24.83,19500.0,11.5925,11.6019,11.5879,11.5879,19500.0
2005-03-10 11:25:00,24.83,24.85,24.82,24.84,20800.0,11.5879,11.5972,11.5832,11.5925,20800.0
2005-03-10 11:30:00,24.83,24.85,24.83,24.85,10900.0,11.5879,11.5972,11.5879,11.5972,10900.0
2005-03-10 11:35:00,24.85,24.88,24.84,24.85,18900.0,11.5972,11.6112,11.5925,11.5972,18900.0
2005-03-10 11:40:00,24.85,24.87,24.83,24.86,18000.0,11.5972,11.6065,11.5879,11.6019,18000.0
2005-03-10 11:45:00,24.86,24.89,24.85,24.89,24400.0,11.6019,11.6159,11.5972,11.6159,24400.0
2005-03-10 11:50:00,24.9,24.94,24.9,24.92,72600.0,11.6205,11.6392,11.6205,11.6299,72600.0
2005-03-10 11:55:00,24.91,24.93,24.89,24.91,32200.0,11.6252,11.6345,11.6159,11.6252,32200.0
2005-03-10 12:00:00,24.91,24.91,24.87,24.88,20900.0,11.6252,11.6252,11.6065,11.6112,20900.0
2005-03-10 12:05:00,24.88,24.88,24.85,24.86,7700.0,11.6112,11.6112,11.5972,11.6019,7700.0
2005-03-10 12:10:00,24.87,24.87,24.86,24.87,11900.0,11.6065,11.6065,11.6019,11.6065,11900.0
2005-03-10 12:15:00,24.86,24.91,24.86,24.91,34700.0,11.6019,11.6252,11.6019,11.6252,34700.0
2005-03-10 12:20:00,24.91,24.91,24.89,24.9,17200.0,11.6252,11.6252,11.6159,11.6205,17200.0
2005-03-10 12:25:00,24.9,24.9,24.87,24.89,45000.0,11.6205,11.6205,11.6065,11.6159,45000.0
2005-03-10 12:30:00,24.89,24.91,24.88,24.91,26200.0,11.6159,11.6252,11.6112,11.6252,26200.0
2005-03-10 12:35:00,24.9,24.91,24.89,24.9,14600.0,11.6205,11.6252,11.6159,11.6205,14600.0
2005-03-10 12:40:00,24.9,24.9,24.86,24.87,14200.0,11.6205,11.6205,11.6019,11.6065,14200.0
2005-03-10 12:45:00,24.85,24.87,24.85,24.87,6800.0,11.5972,11.6065,11.5972,11.6065,6800.0
2005-03-10 12:50:00,24.87,24.89,24.87,24.88,8900.0,11.6065,11.6159,11.6065,11.6112,8900.0
2005-03-10 12:55:00,24.88,24.91,24.88,24.91,34900.0,11.6112,11.6252,11.6112,11.6252,34900.0
2005-03-10 13:00:00,24.91,24.94,24.91,24.92,27900.0,11.6252,11.6392,11.6252,11.6299,27900.0
2005-03-10 13:05:00,24.92,24.92,24.87,24.89,16300.0,11.6299,11.6299,11.6065,11.6159,16300.0
2005-03-10 13:10:00,24.88,24.9,24.88,24.9,13400.0,11.6112,11.6205,11.6112,11.6205,13400.0
2005-03-10 13:15:00,24.9,24.93,24.89,24.93,32300.0,11.6205,11.6345,11.6159,11.6345,32300.0
2005-03-10 13:20:00,24.93,24.95,24.91,24.95,23600.0,11.6345,11.6439,11.6252,11.6439,23600.0
2005-03-10 13:25:00,24.94,24.98,24.93,24.96,50800.0,11.6392,11.6579,11.6345,11.6485,50800.0
2005-03-10 13:30:00,24.96,24.97,24.94,24.97,32600.0,11.6485,11.6532,11.6392,11.6532,32600.0
2005-03-10 13:35:00,24.97,24.99,24.96,24.98,47600.0,11.6532,11.6625,11.6485,11.6579,47600.0
2005-03-10 13:40:00,24.97,24.98,24.94,24.95,35100.0,11.6532,11.6579,11.6392,11.6439,35100.0
2005-03-10 13:45:00,24.95,24.95,24.94,24.94,47900.0,11.6439,11.6439,11.6392,11.6392,47900.0
2005-03-10 13:50:00,24.95,24.98,24.95,24.95,56200.0,11.6439,11.6579,11.6439,11.6439,56200.0
2005-03-10 13:55:00,24.95,24.96,24.95,24.95,30700.0,11.6439,11.6485,11.6439,11.6439,30700.0
2005-03-10 14:00:00,24.95,24.98,24.95,24.96,19900.0,11.6439,11.6579,11.6439,11.6485,19900.0
2005-03-10 14:05:00,24.96,24.96,24.93,24.93,23200.0,11.6485,11.6485,11.6345,11.6345,23200.0
2005-03-10 14:10:00,24.94,24.96,24.94,24.95,22200.0,11.6392,11.6485,11.6392,11.6439,22200.0
2005-03-10 14:15:00,24.95,24.97,24.94,24.96,37500.0,11.6439,11.6532,11.6392,11.6485,37500.0
2005-03-10 14:20:00,24.96,24.96,24.94,24.94,23000.0,11.6485,11.6485,11.6392,11.6392,23000.0
2005-03-10 14:25:00,24.94,24.96,24.94,24.95,19600.0,11.6392,11.6485,11.6392,11.6439,19600.0
2005-03-10 14:30:00,24.96,24.97,24.95,24.97,27800.0,11.6485,11.6532,11.6439,11.6532,27800.0
2005-03-10 14:35:00,24.97,24.98,24.96,24.96,24400.0,11.6532,11.6579,11.6485,11.6485,24400.0
2005-03-10 14:40:00,24.97,24.99,24.95,24.97,21900.0,11.6532,11.6625,11.6439,11.6532,21900.0
2005-03-10 14:45:00,24.97,24.99,24.96,24.97,41200.0,11.6532,11.6625,11.6485,11.6532,41200.0
2005-03-10 14:50:00,24.98,24.99,24.97,24.97,32900.0,11.6579,11.6625,11.6532,11.6532,32900.0
2005-03-10 14:55:00,24.96,24.99,24.96,24.96,120200.0,11.6485,11.6625,11.6485,11.6485,120200.0
2005-03-10 15:00:00,24.96,24.97,24.96,24.96,27900.0,11.6485,11.6532,11.6485,11.6485,27900.0
2005-03-10 15:05:00,24.96,24.97,24.89,24.9,71000.0,11.6485,11.6532,11.6159,11.6205,71000.0
2005-03-10 15:10:00,24.9,24.93,24.89,24.9,38500.0,11.6205,11.6345,11.6159,11.6205,38500.0
2005-03-10 15:15:00,24.9,24.92,24.89,24.9,46300.0,11.6205,11.6299,11.6159,11.6205,46300.0
2005-03-10 15:20:00,24.9,24.9,24.89,24.89,39700.0,11.6205,11.6205,11.6159,11.6159,39700.0
2005-03-10 15:25:00,24.89,24.89,24.87,24.87,65500.0,11.6159,11.6159,11.6065,11.6065,65500.0
2005-03-10 15:30:00,24.88,24.88,24.86,24.87,72400.0,11.6112,11.6112,11.6019,11.6065,72400.0
2005-03-10 15:35:00,24.88,24.88,24.85,24.85,58400.0,11.6112,11.6112,11.5972,11.5972,58400.0
2005-03-10 15:40:00,24.85,24.89,24.85,24.86,139600.0,11.5972,11.6159,11.5972,11.6019,139600.0
2005-03-10 15:45:00,24.85,24.86,24.85,24.85,80200.0,11.5972,11.6019,11.5972,11.5972,80200.0
2005-03-10 15:50:00,24.85,24.85,24.83,24.83,114000.0,11.5972,11.5972,11.5879,11.5879,114000.0
2005-03-10 15:55:00,24.83,24.89,24.83,24.89,333700.0,11.5879,11.6159,11.5879,11.6159,333700.0
2005-03-11 09:30:00,24.97,24.97,24.89,24.91,95800.0,11.6532,11.6532,11.6159,11.6252,95800.0
2005-03-11 09:35:00,24.91,24.93,24.86,24.87,55700.0,11.6252,11.6345,11.6019,11.6065,55700.0
2005-03-11 09:40:00,24.87,24.89,24.85,24.88,34300.0,11.6065,11.6159,11.5972,11.6112,34300.0
2005-03-11 09:45:00,24.88,24.93,24.87,24.93,68600.0,11.6112,11.6345,11.6065,11.6345,68600.0
2005-03-11 09:50:00,24.93,24.99,24.93,24.99,39800.0,11.6345,11.6625,11.6345,11.6625,39800.0
2005-03-11 09:55:00,24.99,25.0,24.97,24.98,197900.0,11.6625,11.6672,11.6532,11.6579,197900.0
2005-03-11 10:00:00,24.98,24.99,24.96,24.97,51300.0,11.6579,11.6625,11.6485,11.6532,51300.0
2005-03-11 10:05:00,24.97,24.97,24.91,24.94,20200.0,11.6532,11.6532,11.6252,11.6392,20200.0
2005-03-11 10:10:00,24.95,24.95,24.91,24.91,30200.0,11.6439,11.6439,11.6252,11.6252,30200.0
2005-03-11 10:15:00,24.92,24.95,24.87,24.95,32900.0,11.6299,11.6439,11.6065,11.6439,32900.0
2005-03-11 10:20:00,24.94,24.96,24.89,24.94,23900.0,11.6392,11.6485,11.6159,11.6392,23900.0
2005-03-11 10:25:00,24.93,24.93,24.9,24.93,27600.0,11.6345,11.6345,11.6205,11.6345,27600.0
2005-03-11 10:30:00,24.93,24.95,24.92,24.93,34300.0,11.6345,11.6439,11.6299,11.6345,34300.0
2005-03-11 10:35:00,24.93,24.95,24.88,24.95,42700.0,11.6345,11.6439,11.6112,11.6439,42700.0
2005-03-11 10:40:00,24.93,24.94,24.9,24.93,18200.0,11.6345,11.6392,11.6205,11.6345,18200.0
2005-03-11 10:45:00,24.92,24.95,24.92,24.92,21700.0,11.6299,11.6439,11.6299,11.6299,21700.0
2005-03-11 10:50:00,24.93,24.94,24.91,24.92,25300.0,11.6345,11.6392,11.6252,11.6299,25300.0
2005-03-11 10:55:00,24.89,24.9,24.86,24.89,34500.0,11.6159,11.6205,11.6019,11.6159,34500.0
2005-03-11 11:00:00,24.89,24.91,24.89,24.91,48400.0,11.6159,11.6252,11.6159,11.6252,48400.0
2005-03-11 11:05:00,24.91,24.91,24.88,24.9,30000.0,11.6252,11.6252,11.6112,11.6205,30000.0
2005-03-11 11:10:00,24.91,24.92,24.9,24.91,36200.0,11.6252,11.6299,11.6205,11.6252,36200.0
2005-03-11 11:15:00,24.9,24.93,24.9,24.92,46000.0,11.6205,11.6345,11.6205,11.6299,46000.0
2005-03-11 11:20:00,24.92,24.93,24.91,24.92,43700.0,11.6299,11.6345,11.6252,11.6299,43700.0
2005-03-11 11:25:00,24.91,24.92,24.89,24.9,15400.0,11.6252,11.6299,11.6159,11.6205,15400.0
2005-03-11 11:30:00,24.9,24.91,24.88,24.88,47400.0,11.6205,11.6252,11.6112,11.6112,47400.0
2005-03-11 11:35:00,24.88,24.9,24.86,24.88,35400.0,11.6112,11.6205,11.6019,11.6112,35400.0
2005-03-11 11:40:00,24.88,24.93,24.88,24.91,37800.0,11.6112,11.6345,11.6112,11.6252,37800.0
2005-03-11 11:45:00,24.91,24.91,24.88,24.89,15600.0,11.6252,11.6252,11.6112,11.6159,15600.0
2005-03-11 11:50:00,24.88,24.89,24.88,24.89,14300.0,11.6112,11.6159,11.6112,11.6159,14300.0
2005-03-11 11:55:00,24.89,24.89,24.88,24.88,15600.0,11.6159,11.6159,11.6112,11.6112,15600.0
2005-03-11 12:00:00,24.89,24.89,24.87,24.87,16900.0,11.6159,11.6159,11.6065,11.6065,16900.0
2005-03-11 12:05:00,24.87,24.91,24.85,24.9,59200.0,11.6065,11.6252,11.5972,11.6205,59200.0
2005-03-11 12:10:00,24.89,24.9,24.86,24.88,29900.0,11.6159,11.6205,11.6019,11.6112,29900.0
2005-03-11 12:15:00,24.88,24.88,24.86,24.87,9800.0,11.6112,11.6112,11.6019,11.6065,9800.0
2005-03-11 12:20:00,24.87,24.88,24.85,24.87,21100.0,11.6065,11.6112,11.5972,11.6065,21100.0
2005-03-11 12:25:00,24.86,24.89,24.86,24.87,30600.0,11.6019,11.6159,11.6019,11.6065,30600.0
2005-03-11 12:30:00,24.88,24.89,24.86,24.88,9800.0,11.6112,11.6159,11.6019,11.6112,9800.0
2005-03-11 12:35:00,24.88,24.88,24.87,24.88,22400.0,11.6112,11.6112,11.6065,11.6112,22400.0
2005-03-11 12:40:00,24.88,24.88,24.85,24.86,19000.0,11.6112,11.6112,11.5972,11.6019,19000.0
2005-03-11 12:45:00,24.86,24.87,24.85,24.86,22700.0,11.6019,11.6065,11.5972,11.6019,22700.0
2005-03-11 12:50:00,24.86,24.86,24.85,24.86,21800.0,11.6019,11.6019,11.5972,11.6019,21800.0
2005-03-11 12:55:00,24.85,24.86,24.84,24.85,25000.0,11.5972,11.6019,11.5925,11.5972,25000.0
2005-03-11 13:00:00,24.86,24.87,24.85,24.86,23900.0,11.6019,11.6065,11.5972,11.6019,23900.0
2005-03-11 13:05:00,24.87,24.89,24.86,24.88,34300.0,11.6065,11.6159,11.6019,11.6112,34300.0
2005-03-11 13:10:00,24.88,24.89,24.87,24.87,13300.0,11.6112,11.6159,11.6065,11.6065,13300.0
2005-03-11 13:15:00,24.88,24.88,24.86,24.86,10100.0,11.6112,11.6112,11.6019,11.6019,10100.0
2005-03-11 13:20:00,24.86,24.87,24.85,24.86,12100.0,11.6019,11.6065,11.5972,11.6019,12100.0
2005-03-11 13:25:00,24.87,24.88,24.85,24.86,14600.0,11.6065,11.6112,11.5972,11.6019,14600.0
2005-03-11 13:30:00,24.87,24.87,24.85,24.85,10000.0,11.6065,11.6065,11.5972,11.5972,10000.0
2005-03-11 13:35:00,24.85,24.86,24.85,24.86,21200.0,11.5972,11.6019,11.5972,11.6019,21200.0
2005-03-11 13:40:00,24.85,24.86,24.85,24.85,40500.0,11.5972,11.6019,11.5972,11.5972,40500.0
2005-03-11 13:45:00,24.85,25.27,24.81,24.89,356500.0,11.5972,11.7932,11.5785,11.6159,356500.0
2005-03-11 13:50:00,24.9,24.9,24.84,24.9,69200.0,11.6205,11.6205,11.5925,11.6205,69200.0
2005-03-11 13:55:00,24.9,24.9,24.86,24.86,36200.0,11.6205,11.6205,11.6019,11.6019,36200.0
2005-03-11 14:00:00,24.85,24.89,24.85,24.88,43600.0,11.5972,11.6159,11.5972,11.6112,43600.0
2005-03-11 14:05:00,24.88,24.88,24.85,24.87,26800.0,11.6112,11.6112,11.5972,11.6065,26800.0
2005-03-11 14:10:00,24.87,24.93,24.86,24.9,82300.0,11.6065,11.6345,11.6019,11.6205,82300.0
2005-03-11 14:15:00,24.9,24.9,24.85,24.88,67700.0,11.6205,11.6205,11.5972,11.6112,67700.0
2005-03-11 14:20:00,24.86,24.9,24.85,24.87,39500.0,11.6019,11.6205,11.5972,11.6065,39500.0
2005-03-11 14:25:00,24.86,24.87,24.85,24.86,27400.0,11.6019,11.6065,11.5972,11.6019,27400.0
2005-03-11 14:30:00,24.86,24.88,24.85,24.85,24600.0,11.6019,11.6112,11.5972,11.5972,24600.0
2005-03-11 14:35:00,24.86,24.86,24.81,24.83,48700.0,11.6019,11.6019,11.5785,11.5879,48700.0
2005-03-11 14:40:00,24.82,24.83,24.8,24.81,70200.0,11.5832,11.5879,11.5739,11.5785,70200.0
2005-03-11 14:45:00,24.82,24.82,24.8,24.81,23800.0,11.5832,11.5832,11.5739,11.5785,23800.0
2005-03-11 14:50:00,24.81,24.84,24.79,24.79,55600.0,11.5785,11.5925,11.5692,11.5692,55600.0
2005-03-11 14:55:00,24.78,24.81,24.76,24.81,51300.0,11.5645,11.5785,11.5552,11.5785,51300.0
2005-03-11 15:00:00,24.8,24.81,24.76,24.76,71500.0,11.5739,11.5785,11.5552,11.5552,71500.0
2005-03-11 15:05:00,24.76,24.8,24.76,24.77,45100.0,11.5552,11.5739,11.5552,11.5599,45100.0
2005-03-11 15:10:00,24.77,24.84,24.77,24.77,34200.0,11.5599,11.5925,11.5599,11.5599,34200.0
2005-03-11 15:15:00,24.77,24.77,24.75,24.76,37700.0,11.5599,11.5599,11.5505,11.5552,37700.0
2005-03-11 15:20:00,24.75,24.78,24.74,24.76,86900.0,11.5505,11.5645,11.5459,11.5552,86900.0
2005-03-11 15:25:00,24.76,24.78,24.76,24.78,44700.0,11.5552,11.5645,11.5552,11.5645,44700.0
2005-03-11 15:30:00,24.78,24.78,24.75,24.75,41500.0,11.5645,11.5645,11.5505,11.5505,41500.0
2005-03-11 15:35:00,24.75,24.78,24.75,24.78,58000.0,11.5505,11.5645,11.5505,11.5645,58000.0
2005-03-11 15:40:00,24.77,24.77,24.75,24.76,81100.0,11.5599,11.5599,11.5505,11.5552,81100.0
2005-03-11 15:45:00,24.76,24.79,24.75,24.76,71700.0,11.5552,11.5692,11.5505,11.5552,71700.0
2005-03-11 15:50:00,24.76,24.76,24.75,24.76,74200.0,11.5552,11.5552,11.5505,11.5552,74200.0
2005-03-11 15:55:00,24.76,24.77,24.75,24.75,110600.0,11.5552,11.5599,11.5505,11.5505,110600.0
2005-03-14 09:30:00,24.69,24.75,24.68,24.71,146600.0,11.5225,11.5505,11.5179,11.5319,146600.0
2005-03-14 09:35:00,24.71,24.74,24.7,24.72,89700.0,11.5319,11.5459,11.5272,11.5365,89700.0
2005-03-14 09:40:00,24.73,24.74,24.7,24.7,60400.0,11.5412,11.5459,11.5272,11.5272,60400.0
2005-03-14 09:45:00,24.7,24.73,24.7,24.71,40900.0,11.5272,11.5412,11.5272,11.5319,40900.0
2005-03-14 09:50:00,24.73,24.74,24.72,24.74,66500.0,11.5412,11.5459,11.5365,11.5459,66500.0
2005-03-14 09:55:00,24.73,24.78,24.73,24.76,72200.0,11.5412,11.5645,11.5412,11.5552,72200.0
2005-03-14 10:00:00,24.76,24.8,24.73,24.8,94800.0,11.5552,11.5739,11.5412,11.5739,94800.0
2005-03-14 10:05:00,24.79,24.8,24.75,24.78,32400.0,11.5692,11.5739,11.5505,11.5645,32400.0
2005-03-14 10:10:00,24.78,24.8,24.75,24.76,28900.0,11.5645,11.5739,11.5505,11.5552,28900.0
2005-03-14 10:15:00,24.75,24.79,24.73,24.75,132000.0,11.5505,11.5692,11.5412,11.5505,132000.0
2005-03-14 10:20:00,24.75,24.75,24.72,24.72,30800.0,11.5505,11.5505,11.5365,11.5365,30800.0
2005-03-14 10:25:00,24.71,24.74,24.7,24.71,28000.0,11.5319,11.5459,11.5272,11.5319,28000.0
2005-03-14 10:30:00,24.71,24.72,24.69,24.69,87300.0,11.5319,11.5365,11.5225,11.5225,87300.0
2005-03-14 10:35:00,24.69,24.69,24.67,24.68,114200.0,11.5225,11.5225,11.5132,11.5179,114200.0
2005-03-14 10:40:00,24.68,24.7,24.67,24.68,66800.0,11.5179,11.5272,11.5132,11.5179,66800.0
2005-03-14 10:45:00,24.69,24.7,24.67,24.68,27200.0,11.5225,11.5272,11.5132,11.5179,27200.0
2005-03-14 10:50:00,24.69,24.69,24.66,24.67,33200.0,11.5225,11.5225,11.5085,11.5132,33200.0
2005-03-14 10:55:00,24.68,24.72,24.68,24.71,115600.0,11.5179,11.5365,11.5179,11.5319,115600.0
2005-03-14 11:00:00,24.71,24.72,24.69,24.7,76900.0,11.5319,11.5365,11.5225,11.5272,76900.0
2005-03-14 11:05:00,24.69,24.71,24.66,24.67,28400.0,11.5225,11.5319,11.5085,11.5132,28400.0
2005-03-14 11:10:00,24.66,24.66,24.63,24.64,59100.0,11.5085,11.5085,11.4945,11.4992,59100.0
2005-03-14 11:15:00,24.64,24.64,24.62,24.62,37200.0,11.4992,11.4992,11.4899,11.4899,37200.0
2005-03-14 11:20:00,24.63,24.66,24.61,24.65,59100.0,11.4945,11.5085,11.4852,11.5039,59100.0
2005-03-14 11:25:00,24.65,24.65,24.61,24.63,34300.0,11.5039,11.5039,11.4852,11.4945,34300.0
2005-03-14 11:30:00,24.62,24.63,24.59,24.6,43400.0,11.4899,11.4945,11.4759,11.4805,43400.0
2005-03-14 11:35:00,24.6,24.6,24.59,24.59,17300.0,11.4805,11.4805,11.4759,11.4759,17300.0
2005-03-14 11:40:00,24.59,24.62,24.57,24.61,53500.0,11.4759,11.4899,11.4665,11.4852,53500.0
2005-03-14 11:45:00,24.61,24.64,24.61,24.63,29700.0,11.4852,11.4992,11.4852,11.4945,29700.0
2005-03-14 11:50:00,24.62,24.64,24.58,24.58,37600.0,11.4899,11.4992,11.4712,11.4712,37600.0
2005-03-14 11:55:00,24.6,24.6,24.58,24.59,18700.0,11.4805,11.4805,11.4712,11.4759,18700.0
2005-03-14 12:00:00,24.58,24.61,24.57,24.58,35200.0,11.4712,11.4852,11.4665,11.4712,35200.0
2005-03-14 12:05:00,24.57,24.59,24.56,24.58,41800.0,11.4665,11.4759,11.4619,11.4712,41800.0
2005-03-14 12:10:00,24.57,24.6,24.57,24.59,18200.0,11.4665,11.4805,11.4665,11.4759,18200.0
2005-03-14 12:15:00,24.59,24.6,24.57,24.58,24500.0,11.4759,11.4805,11.4665,11.4712,24500.0
2005-03-14 12:20:00,24.57,24.59,24.56,24.57,28000.0,11.4665,11.4759,11.4619,11.4665,28000.0
2005-03-14 12:25:00,24.56,24.58,24.55,24.56,25700.0,11.4619,11.4712,11.4572,11.4619,25700.0
2005-03-14 12:30:00,24.56,24.58,24.54,24.56,27900.0,11.4619,11.4712,11.4525,11.4619,27900.0
2005-03-14 12:35:00,24.57,24.58,24.53,24.54,24000.0,11.4665,11.4712,11.4479,11.4525,24000.0
2005-03-14 12:40:00,24.54,24.58,24.53,24.57,52000.0,11.4525,11.4712,11.4479,11.4665,52000.0
2005-03-14 12:45:00,24.56,24.6,24.56,24.57,21100.0,11.4619,11.4805,11.4619,11.4665,21100.0
2005-03-14 12:50:00,24.58,24.61,24.56,24.61,85000.0,11.4712,11.4852,11.4619,11.4852,85000.0
2005-03-14 12:55:00,24.61,24.62,24.6,24.6,22000.0,11.4852,11.4899,11.4805,11.4805,22000.0
2005-03-14 13:00:00,24.6,24.62,24.6,24.6,21400.0,11.4805,11.4899,11.4805,11.4805,21400.0
2005-03-14 13:05:00,24.6,24.61,24.58,24.59,22000.0,11.4805,11.4852,11.4712,11.4759,22000.0
2005-03-14 13:10:00,24.59,24.6,24.58,24.59,17600.0,11.4759,11.4805,11.4712,11.4759,17600.0
2005-03-14 13:15:00,24.59,24.63,24.58,24.59,24600.0,11.4759,11.4945,11.4712,11.4759,24600.0
2005-03-14 13:20:00,24.59,24.6,24.56,24.58,50700.0,11.4759,11.4805,11.4619,11.4712,50700.0
2005-03-14 13:25:00,24.57,24.59,24.54,24.57,59400.0,11.4665,11.4759,11.4525,11.4665,59400.0
2005-03-14 13:30:00,24.58,24.58,24.53,24.53,35500.0,11.4712,11.4712,11.4479,11.4479,35500.0
2005-03-14 13:35:00,24.53,24.56,24.5,24.53,71900.0,11.4479,11.4619,11.4339,11.4479,71900.0
2005-03-14 13:40:00,24.53,24.55,24.52,24.54,12800.0,11.4479,11.4572,11.4432,11.4525,12800.0
2005-03-14 13:45:00,24.54,24.55,24.52,24.55,30600.0,11.4525,11.4572,11.4432,11.4572,30600.0
2005-03-14 13:50:00,24.53,24.54,24.53,24.54,15400.0,11.4479,11.4525,11.4479,11.4525,15400.0
2005-03-14 13:55:00,24.53,24.56,24.52,24.54,46700.0,11.4479,11.4619,11.4432,11.4525,46700.0
2005-03-14 14:00:00,24.55,24.56,24.52,24.56,20200.0,11.4572,11.4619,11.4432,11.4619,20200.0
2005-03-14 14:05:00,24.55,24.58,24.54,24.56,41400.0,11.4572,11.4712,11.4525,11.4619,41400.0
2005-03-14 14:10:00,24.56,24.58,24.53,24.56,101700.0,11.4619,11.4712,11.4479,11.4619,101700.0
2005-03-14 14:15:00,24.56,24.57,24.54,24.56,24900.0,11.4619,11.4665,11.4525,11.4619,24900.0
2005-03-14 14:20:00,24.56,24.57,24.54,24.55,32900.0,11.4619,11.4665,11.4525,11.4572,32900.0
2005-03-14 14:25:00,24.54,24.55,24.52,24.54,59200.0,11.4525,11.4572,11.4432,11.4525,59200.0
2005-03-14 14:30:00,24.53,24.54,24.51,24.53,35700.0,11.4479,11.4525,11.4385,11.4479,35700.0
2005-03-14 14:35:00,24.53,24.56,24.53,24.55,20100.0,11.4479,11.4619,11.4479,11.4572,20100.0
2005-03-14 14:40:00,24.55,24.55,24.53,24.53,21300.0,11.4572,11.4572,11.4479,11.4479,21300.0
2005-03-14 14:45:00,24.53,24.57,24.53,24.56,24000.0,11.4479,11.4665,11.4479,11.4619,24000.0
2005-03-14 14:50:00,24.55,24.58,24.55,24.57,27200.0,11.4572,11.4712,11.4572,11.4665,27200.0
2005-03-14 14:55:00,24.57,24.6,24.56,24.6,46300.0,11.4665,11.4805,11.4619,11.4805,46300.0
2005-03-14 15:00:00,24.6,24.64,24.58,24.63,44600.0,11.4805,11.4992,11.4712,11.4945,44600.0
2005-03-14 15:05:00,24.63,24.64,24.59,24.6,48100.0,11.4945,11.4992,11.4759,11.4805,48100.0
2005-03-14 15:10:00,24.61,24.64,24.61,24.64,39200.0,11.4852,11.4992,11.4852,11.4992,39200.0
2005-03-14 15:15:00,24.64,24.68,24.64,24.66,51400.0,11.4992,11.5179,11.4992,11.5085,51400.0
2005-03-14 15:20:00,24.67,24.68,24.64,24.65,48900.0,11.5132,11.5179,11.4992,11.5039,48900.0
2005-03-14 15:25:00,24.66,24.7,24.65,24.69,94900.0,11.5085,11.5272,11.5039,11.5225,94900.0
2005-03-14 15:30:00,24.69,24.76,24.69,24.74,112300.0,11.5225,11.5552,11.5225,11.5459,112300.0
2005-03-14 15:35:00,24.74,24.74,24.69,24.7,75100.0,11.5459,11.5459,11.5225,11.5272,75100.0
2005-03-14 15:40:00,24.7,24.71,24.69,24.69,72200.0,11.5272,11.5319,11.5225,11.5225,72200.0
2005-03-14 15:45:00,24.69,24.7,24.68,24.7,41200.0,11.5225,11.5272,11.5179,11.5272,41200.0
2005-03-14 15:50:00,24.71,24.72,24.68,24.7,92400.0,11.5319,11.5365,11.5179,11.5272,92400.0
2005-03-14 15:55:00,24.68,24.75,24.68,24.75,123900.0,11.5179,11.5505,11.5179,11.5505,123900.0
2005-03-15 09:30:00,24.75,24.75,24.7,24.71,245200.0,11.5505,11.5505,11.5272,11.5319,245200.0
2005-03-15 09:35:00,24.71,24.73,24.69,24.73,49700.0,11.5319,11.5412,11.5225,11.5412,49700.0
2005-03-15 09:40:00,24.73,24.78,24.73,24.75,88300.0,11.5412,11.5645,11.5412,11.5505,88300.0
2005-03-15 09:45:00,24.75,24.76,24.7,24.7,69200.0,11.5505,11.5552,11.5272,11.5272,69200.0
2005-03-15 09:50:00,24.7,24.7,24.65,24.67,66700.0,11.5272,11.5272,11.5039,11.5132,66700.0
2005-03-15 09:55:00,24.66,24.69,24.65,24.66,60500.0,11.5085,11.5225,11.5039,11.5085,60500.0
2005-03-15 10:00:00,24.66,24.68,24.6,24.67,114200.0,11.5085,11.5179,11.4805,11.5132,114200.0
2005-03-15 10:05:00,24.67,24.68,24.65,24.66,58600.0,11.5132,11.5179,11.5039,11.5085,58600.0
2005-03-15 10:10:00,24.65,24.67,24.63,24.66,51700.0,11.5039,11.5132,11.4945,11.5085,51700.0
2005-03-15 10:15:00,24.62,24.66,24.62,24.65,71400.0,11.4899,11.5085,11.4899,11.5039,71400.0
2005-03-15 10:20:00,24.65,24.65,24.63,24.65,48600.0,11.5039,11.5039,11.4945,11.5039,48600.0
2005-03-15 10:25:00,24.65,24.65,24.63,24.64,71300.0,11.5039,11.5039,11.4945,11.4992,71300.0
2005-03-15 10:30:00,24.63,24.64,24.61,24.64,35900.0,11.4945,11.4992,11.4852,11.4992,35900.0
2005-03-15 10:35:00,24.63,24.65,24.63,24.64,35700.0,11.4945,11.5039,11.4945,11.4992,35700.0
2005-03-15 10:40:00,24.64,24.65,24.62,24.63,31200.0,11.4992,11.5039,11.4899,11.4945,31200.0
2005-03-15 10:45:00,24.63,24.64,24.61,24.62,101800.0,11.4945,11.4992,11.4852,11.4899,101800.0
2005-03-15 10:50:00,24.62,24.65,24.61,24.65,45000.0,11.4899,11.5039,11.4852,11.5039,45000.0
2005-03-15 10:55:00,24.65,24.66,24.64,24.65,59400.0,11.5039,11.5085,11.4992,11.5039,59400.0
2005-03-15 11:00:00,24.65,24.66,24.64,24.65,27900.0,11.5039,11.5085,11.4992,11.5039,27900.0
2005-03-15 11:05:00,24.66,24.67,24.64,24.64,23500.0,11.5085,11.5132,11.4992,11.4992,23500.0
2005-03-15 11:10:00,24.64,24.66,24.64,24.66,32300.0,11.4992,11.5085,11.4992,11.5085,32300.0
2005-03-15 11:15:00,24.66,24.66,24.65,24.66,18600.0,11.5085,11.5085,11.5039,11.5085,18600.0
2005-03-15 11:20:00,24.66,24.66,24.64,24.64,43500.0,11.5085,11.5085,11.4992,11.4992,43500.0
2005-03-15 11:25:00,24.64,24.64,24.63,24.63,22900.0,11.4992,11.4992,11.4945,11.4945,22900.0
2005-03-15 11:30:00,24.63,24.65,24.63,24.65,51400.0,11.4945,11.5039,11.4945,11.5039,51400.0
2005-03-15 11:35:00,24.64,24.65,24.58,24.6,46100.0,11.4992,11.5039,11.4712,11.4805,46100.0
2005-03-15 11:40:00,24.6,24.6,24.55,24.55,62200.0,11.4805,11.4805,11.4572,11.4572,62200.0
2005-03-15 11:45:00,24.56,24.56,24.52,24.54,46500.0,11.4619,11.4619,11.4432,11.4525,46500.0
2005-03-15 11:50:00,24.54,24.55,24.52,24.54,42300.0,11.4525,11.4572,11.4432,11.4525,42300.0
2005-03-15 11:55:00,24.54,24.55,24.52,24.54,39200.0,11.4525,11.4572,11.4432,11.4525,39200.0
2005-03-15 12:00:00,24.54,24.55,24.52,24.53,34400.0,11.4525,11.4572,11.4432,11.4479,34400.0
2005-03-15 12:05:00,24.53,24.55,24.53,24.54,72900.0,11.4479,11.4572,11.4479,11.4525,72900.0
2005-03-15 12:10:00,24.54,24.55,24.52,24.54,47400.0,11.4525,11.4572,11.4432,11.4525,47400.0
2005-03-15 12:15:00,24.54,24.55,24.54,24.54,23100.0,11.4525,11.4572,11.4525,11.4525,23100.0
2005-03-15 12:20:00,24.54,24.54,24.53,24.53,21900.0,11.4525,11.4525,11.4479,11.4479,21900.0
2005-03-15 12:25:00,24.53,24.56,24.53,24.56,36400.0,11.4479,11.4619,11.4479,11.4619,36400.0
2005-03-15 12:30:00,24.56,24.56,24.54,24.54,20800.0,11.4619,11.4619,11.4525,11.4525,20800.0
2005-03-15 12:35:00,24.54,24.56,24.53,24.55,33900.0,11.4525,11.4619,11.4479,11.4572,33900.0
2005-03-15 12:40:00,24.56,24.56,24.53,24.53,23300.0,11.4619,11.4619,11.4479,11.4479,23300.0
2005-03-15 12:45:00,24.54,24.59,24.53,24.57,20700.0,11.4525,11.4759,11.4479,11.4665,20700.0
2005-03-15 12:50:00,24.57,24.59,24.55,24.56,19300.0,11.4665,11.4759,11.4572,11.4619,19300.0
2005-03-15 12:55:00,24.55,24.6,24.54,24.59,36600.0,11.4572,11.4805,11.4525,11.4759,36600.0
2005-03-15 13:00:00,24.6,24.6,24.56,24.57,32300.0,11.4805,11.4805,11.4619,11.4665,32300.0
2005-03-15 13:05:00,24.56,24.57,24.55,24.56,12200.0,11.4619,11.4665,11.4572,11.4619,12200.0
2005-03-15 13:10:00,24.56,24.56,24.54,24.54,34700.0,11.4619,11.4619,11.4525,11.4525,34700.0
2005-03-15 13:15:00,24.55,24.57,24.54,24.56,49400.0,11.4572,11.4665,11.4525,11.4619,49400.0
2005-03-15 13:20:00,24.55,24.56,24.54,24.55,54300.0,11.4572,11.4619,11.4525,11.4572,54300.0
2005-03-15 13:25:00,24.55,24.56,24.54,24.56,24700.0,11.4572,11.4619,11.4525,11.4619,24700.0
2005-03-15 13:30:00,24.56,24.57,24.55,24.55,58500.0,11.4619,11.4665,11.4572,11.4572,58500.0
2005-03-15 13:35:00,24.55,24.57,24.55,24.56,35800.0,11.4572,11.4665,11.4572,11.4619,35800.0
2005-03-15 13:40:00,24.56,24.57,24.55,24.56,34800.0,11.4619,11.4665,11.4572,11.4619,34800.0
2005-03-15 13:45:00,24.56,24.57,24.55,24.56,33200.0,11.4619,11.4665,11.4572,11.4619,33200.0
2005-03-15 13:50:00,24.56,24.6,24.56,24.57,42400.0,11.4619,11.4805,11.4619,11.4665,42400.0
2005-03-15 13:55:00,24.57,24.57,24.54,24.56,25900.0,11.4665,11.4665,11.4525,11.4619,25900.0
2005-03-15 14:00:00,24.55,24.58,24.55,24.56,46300.0,11.4572,11.4712,11.4572,11.4619,46300.0
2005-03-15 14:05:00,24.56,24.58,24.55,24.57,30700.0,11.4619,11.4712,11.4572,11.4665,30700.0
2005-03-15 14:10:00,24.56,24.57,24.55,24.56,19300.0,11.4619,11.4665,11.4572,11.4619,19300.0
2005-03-15 14:15:00,24.55,24.56,24.5,24.52,65600.0,11.4572,11.4619,11.4339,11.4432,65600.0
2005-03-15 14:20:00,24.51,24.53,24.51,24.52,44400.0,11.4385,11.4479,11.4385,11.4432,44400.0
2005-03-15 14:25:00,24.51,24.54,24.51,24.52,26700.0,11.4385,11.4525,11.4385,11.4432,26700.0
2005-03-15 14:30:00,24.52,24.53,24.51,24.51,66300.0,11.4432,11.4479,11.4385,11.4385,66300.0
2005-03-15 14:35:00,24.51,24.56,24.51,24.56,67900.0,11.4385,11.4619,11.4385,11.4619,67900.0
2005-03-15 14:40:00,24.56,24.58,24.54,24.54,41400.0,11.4619,11.4712,11.4525,11.4525,41400.0
2005-03-15 14:45:00,24.54,24.55,24.5,24.51,114200.0,11.4525,11.4572,11.4339,11.4385,114200.0
2005-03-15 14:50:00,24.52,24.55,24.5,24.55,135600.0,11.4432,11.4572,11.4339,11.4572,135600.0
2005-03-15 14:55:00,24.55,24.6,24.54,24.55,71300.0,11.4572,11.4805,11.4525,11.4572,71300.0
2005-03-15 15:00:00,24.55,24.57,24.55,24.56,33400.0,11.4572,11.4665,11.4572,11.4619,33400.0
2005-03-15 15:05:00,24.56,24.61,24.56,24.59,63000.0,11.4619,11.4852,11.4619,11.4759,63000.0
2005-03-15 15:10:00,24.59,24.6,24.52,24.53,69200.0,11.4759,11.4805,11.4432,11.4479,69200.0
2005-03-15 15:15:00,24.53,24.54,24.5,24.5,51800.0,11.4479,11.4525,11.4339,11.4339,51800.0
2005-03-15 15:20:00,24.51,24.51,24.5,24.5,49800.0,11.4385,11.4385,11.4339,11.4339,49800.0
2005-03-15 15:25:00,24.51,24.51,24.46,24.47,78800.0,11.4385,11.4385,11.4152,11.4199,78800.0
2005-03-15 15:30:00,24.47,24.52,24.47,24.51,163600.0,11.4199,11.4432,11.4199,11.4385,163600.0
2005-03-15 15:35:00,24.52,24.53,24.5,24.51,63700.0,11.4432,11.4479,11.4339,11.4385,63700.0
2005-03-15 15:40:00,24.5,24.51,24.48,24.5,74300.0,11.4339,11.4385,11.4245,11.4339,74300.0
2005-03-15 15:45:00,24.51,24.51,24.46,24.46,95700.0,11.4385,11.4385,11.4152,11.4152,95700.0
2005-03-15 15:50:00,24.47,24.5,24.46,24.47,83200.0,11.4199,11.4339,11.4152,11.4199,83200.0
2005-03-15 15:55:00,24.48,24.49,24.47,24.48,135800.0,11.4245,11.4292,11.4199,11.4245,135800.0
2005-03-16 09:30:00,24.3,24.31,24.25,24.27,243800.0,11.3405,11.3452,11.3172,11.3265,243800.0
2005-03-16 09:35:00,24.26,24.3,24.25,24.28,76700.0,11.3219,11.3405,11.3172,11.3312,76700.0
2005-03-16 09:40:00,24.28,24.35,24.28,24.32,170800.0,11.3312,11.3639,11.3312,11.3499,170800.0
2005-03-16 09:45:00,24.32,24.37,24.3,24.36,50200.0,11.3499,11.3732,11.3405,11.3685,50200.0
2005-03-16 09:50:00,24.35,24.4,24.34,24.36,68000.0,11.3639,11.3872,11.3592,11.3685,68000.0
2005-03-16 09:55:00,24.37,24.41,24.35,24.37,33600.0,11.3732,11.3919,11.3639,11.3732,33600.0
2005-03-16 10:00:00,24.36,24.42,24.36,24.41,52100.0,11.3685,11.3965,11.3685,11.3919,52100.0
2005-03-16 10:05:00,24.41,24.45,24.38,24.45,43400.0,11.3919,11.4105,11.3779,11.4105,43400.0
2005-03-16 10:10:00,24.46,24.46,24.4,24.42,61000.0,11.4152,11.4152,11.3872,11.3965,61000.0
2005-03-16 10:15:00,24.43,24.44,24.41,24.43,52000.0,11.4012,11.4059,11.3919,11.4012,52000.0
2005-03-16 10:20:00,24.44,24.44,24.38,24.4,74900.0,11.4059,11.4059,11.3779,11.3872,74900.0
2005-03-16 10:25:00,24.39,24.41,24.38,24.39,72400.0,11.3825,11.3919,11.3779,11.3825,72400.0
2005-03-16 10:30:00,24.4,24.41,24.37,24.37,98400.0,11.3872,11.3919,11.3732,11.3732,98400.0
2005-03-16 10:35:00,24.37,24.38,24.35,24.36,49600.0,11.3732,11.3779,11.3639,11.3685,49600.0
2005-03-16 10:40:00,24.35,24.38,24.31,24.33,70400.0,11.3639,11.3779,11.3452,11.3545,70400.0
2005-03-16 10:45:00,24.33,24.38,24.33,24.36,57400.0,11.3545,11.3779,11.3545,11.3685,57400.0
2005-03-16 10:50:00,24.36,24.37,24.35,24.36,41500.0,11.3685,11.3732,11.3639,11.3685,41500.0
2005-03-16 10:55:00,24.36,24.37,24.35,24.36,27000.0,11.3685,11.3732,11.3639,11.3685,27000.0
2005-03-16 11:00:00,24.36,24.4,24.33,24.4,48000.0,11.3685,11.3872,11.3545,11.3872,48000.0
2005-03-16 11:05:00,24.39,24.4,24.36,24.38,25800.0,11.3825,11.3872,11.3685,11.3779,25800.0
2005-03-16 11:10:00,24.37,24.38,24.37,24.37,18700.0,11.3732,11.3779,11.3732,11.3732,18700.0
2005-03-16 11:15:00,24.37,24.38,24.35,24.35,31400.0,11.3732,11.3779,11.3639,11.3639,31400.0
2005-03-16 11:20:00,24.35,24.38,24.33,24.33,52000.0,11.3639,11.3779,11.3545,11.3545,52000.0
2005-03-16 11:25:00,24.34,24.36,24.33,24.36,54400.0,11.3592,11.3685,11.3545,11.3685,54400.0
2005-03-16 11:30:00,24.36,24.39,24.35,24.39,58000.0,11.3685,11.3825,11.3639,11.3825,58000.0
2005-03-16 11:35:00,24.38,24.4,24.37,24.39,78200.0,11.3779,11.3872,11.3732,11.3825,78200.0
2005-03-16 11:40:00,24.37,24.39,24.36,24.36,35300.0,11.3732,11.3825,11.3685,11.3685,35300.0
2005-03-16 11:45:00,24.37,24.38,24.36,24.37,27200.0,11.3732,11.3779,11.3685,11.3732,27200.0
2005-03-16 11:50:00,24.37,24.37,24.34,24.35,42600.0,11.3732,11.3732,11.3592,11.3639,42600.0
2005-03-16 11:55:00,24.35,24.4,24.35,24.39,74000.0,11.3639,11.3872,11.3639,11.3825,74000.0
2005-03-16 12:00:00,24.39,24.41,24.39,24.41,49600.0,11.3825,11.3919,11.3825,11.3919,49600.0
2005-03-16 12:05:00,24.41,24.45,24.41,24.45,22000.0,11.3919,11.4105,11.3919,11.4105,22000.0
2005-03-16 12:10:00,24.46,24.46,24.4,24.41,32300.0,11.4152,11.4152,11.3872,11.3919,32300.0
2005-03-16 12:15:00,24.41,24.43,24.4,24.42,27500.0,11.3919,11.4012,11.3872,11.3965,27500.0
2005-03-16 12:20:00,24.42,24.43,24.35,24.39,80100.0,11.3965,11.4012,11.3639,11.3825,80100.0
2005-03-16 12:25:00,24.39,24.39,24.37,24.38,20400.0,11.3825,11.3825,11.3732,11.3779,20400.0
2005-03-16 12:30:00,24.37,24.38,24.35,24.36,34300.0,11.3732,11.3779,11.3639,11.3685,34300.0
2005-03-16 12:35:00,24.37,24.42,24.35,24.41,62000.0,11.3732,11.3965,11.3639,11.3919,62000.0
2005-03-16 12:40:00,24.41,24.42,24.38,24.4,18300.0,11.3919,11.3965,11.3779,11.3872,18300.0
2005-03-16 12:45:00,24.39,24.41,24.36,24.36,13700.0,11.3825,11.3919,11.3685,11.3685,13700.0
2005-03-16 12:50:00,24.37,24.4,24.36,24.39,36100.0,11.3732,11.3872,11.3685,11.3825,36100.0
2005-03-16 12:55:00,24.39,24.41,24.37,24.41,14500.0,11.3825,11.3919,11.3732,11.3919,14500.0
2005-03-16 13:00:00,24.41,24.45,24.39,24.41,38300.0,11.3919,11.4105,11.3825,11.3919,38300.0
2005-03-16 13:05:00,24.41,24.43,24.41,24.43,35800.0,11.3919,11.4012,11.3919,11.4012,35800.0
2005-03-16 13:10:00,24.42,24.43,24.41,24.42,56500.0,11.3965,11.4012,11.3919,11.3965,56500.0
2005-03-16 13:15:00,24.41,24.42,24.37,24.39,37700.0,11.3919,11.3965,11.3732,11.3825,37700.0
2005-03-16 13:20:00,24.39,24.4,24.38,24.4,20900.0,11.3825,11.3872,11.3779,11.3872,20900.0
2005-03-16 13:25:00,24.39,24.4,24.38,24.39,79300.0,11.3825,11.3872,11.3779,11.3825,79300.0
2005-03-16 13:30:00,24.39,24.41,24.38,24.4,53900.0,11.3825,11.3919,11.3779,11.3872,53900.0
2005-03-16 13:35:00,24.39,24.4,24.37,24.37,95100.0,11.3825,11.3872,11.3732,11.3732,95100.0
2005-03-16 13:40:00,24.37,24.38,24.35,24.35,49400.0,11.3732,11.3779,11.3639,11.3639,49400.0
2005-03-16 13:45:00,24.35,24.36,24.33,24.33,46200.0,11.3639,11.3685,11.3545,11.3545,46200.0
2005-03-16 13:50:00,24.33,24.35,24.28,24.28,66000.0,11.3545,11.3639,11.3312,11.3312,66000.0
2005-03-16 13:55:00,24.28,24.32,24.28,24.3,31200.0,11.3312,11.3499,11.3312,11.3405,31200.0
2005-03-16 14:00:00,24.31,24.34,24.28,24.34,71000.0,11.3452,11.3592,11.3312,11.3592,71000.0
2005-03-16 14:05:00,24.35,24.36,24.35,24.35,38100.0,11.3639,11.3685,11.3639,11.3639,38100.0
2005-03-16 14:10:00,24.34,24.35,24.32,24.34,61400.0,11.3592,11.3639,11.3499,11.3592,61400.0
2005-03-16 14:15:00,24.34,24.36,24.32,24.34,39000.0,11.3592,11.3685,11.3499,11.3592,39000.0
2005-03-16 14:20:00,24.34,24.37,24.33,24.36,51000.0,11.3592,11.3732,11.3545,11.3685,51000.0
2005-03-16 14:25:00,24.36,24.37,24.34,24.35,29100.0,11.3685,11.3732,11.3592,11.3639,29100.0
2005-03-16 14:30:00,24.34,24.35,24.3,24.33,68400.0,11.3592,11.3639,11.3405,11.3545,68400.0
2005-03-16 14:35:00,24.33,24.34,24.3,24.31,42000.0,11.3545,11.3592,11.3405,11.3452,42000.0
2005-03-16 14:40:00,24.3,24.33,24.28,24.32,81400.0,11.3405,11.3545,11.3312,11.3499,81400.0
2005-03-16 14:45:00,24.33,24.33,24.3,24.3,27300.0,11.3545,11.3545,11.3405,11.3405,27300.0
2005-03-16 14:50:00,24.3,24.3,24.28,24.3,64600.0,11.3405,11.3405,11.3312,11.3405,64600.0
2005-03-16 14:55:00,24.3,24.31,24.29,24.31,53000.0,11.3405,11.3452,11.3359,11.3452,53000.0
2005-03-16 15:00:00,24.31,24.32,24.3,24.3,57400.0,11.3452,11.3499,11.3405,11.3405,57400.0
2005-03-16 15:05:00,24.3,24.31,24.28,24.3,58000.0,11.3405,11.3452,11.3312,11.3405,58000.0
2005-03-16 15:10:00,24.3,24.31,24.28,24.29,52400.0,11.3405,11.3452,11.3312,11.3359,52400.0
2005-03-16 15:15:00,24.28,24.29,24.27,24.29,52900.0,11.3312,11.3359,11.3265,11.3359,52900.0
2005-03-16 15:20:00,24.28,24.29,24.23,24.23,95800.0,11.3312,11.3359,11.3078,11.3078,95800.0
2005-03-16 15:25:00,24.23,24.25,24.17,24.19,136400.0,11.3078,11.3172,11.2798,11.2892,136400.0
2005-03-16 15:30:00,24.19,24.28,24.19,24.27,112500.0,11.2892,11.3312,11.2892,11.3265,112500.0
2005-03-16 15:35:00,24.27,24.27,24.23,24.25,91500.0,11.3265,11.3265,11.3078,11.3172,91500.0
2005-03-16 15:40:00,24.25,24.26,24.23,24.23,76700.0,11.3172,11.3219,11.3078,11.3078,76700.0
2005-03-16 15:45:00,24.24,24.24,24.23,24.24,69300.0,11.3125,11.3125,11.3078,11.3125,69300.0
2005-03-16 15:50:00,24.24,24.24,24.22,24.22,130200.0,11.3125,11.3125,11.3032,11.3032,130200.0
2005-03-16 15:55:00,24.23,24.25,24.22,24.23,139800.0,11.3078,11.3172,11.3032,11.3078,139800.0
2005-03-17 09:30:00,24.25,24.25,24.19,24.21,131500.0,11.3172,11.3172,11.2892,11.2985,131500.0
2005-03-17 09:35:00,24.21,24.21,24.12,24.12,85800.0,11.2985,11.2985,11.2565,11.2565,85800.0
2005-03-17 09:40:00,24.12,24.12,24.06,24.09,66500.0,11.2565,11.2565,11.2285,11.2425,66500.0
2005-03-17 09:45:00,24.1,24.15,24.07,24.13,65100.0,11.2472,11.2705,11.2332,11.2612,65100.0
2005-03-17 09:50:00,24.13,24.13,24.06,24.06,51700.0,11.2612,11.2612,11.2285,11.2285,51700.0
2005-03-17 09:55:00,24.06,24.08,24.04,24.04,32800.0,11.2285,11.2378,11.2192,11.2192,32800.0
2005-03-17 10:00:00,24.04,24.07,24.03,24.05,45300.0,11.2192,11.2332,11.2145,11.2238,45300.0
2005-03-17 10:05:00,24.06,24.08,24.05,24.07,75400.0,11.2285,11.2378,11.2238,11.2332,75400.0
2005-03-17 10:10:00,24.07,24.11,24.05,24.07,56300.0,11.2332,11.2518,11.2238,11.2332,56300.0
2005-03-17 10:15:00,24.07,24.1,24.07,24.1,52800.0,11.2332,11.2472,11.2332,11.2472,52800.0
2005-03-17 10:20:00,24.11,24.17,24.1,24.14,126300.0,11.2518,11.2798,11.2472,11.2658,126300.0
2005-03-17 10:25:00,24.14,24.2,24.13,24.16,50900.0,11.2658,11.2938,11.2612,11.2752,50900.0
2005-03-17 10:30:00,24.17,24.19,24.14,24.19,39400.0,11.2798,11.2892,11.2658,11.2892,39400.0
2005-03-17 10:35:00,24.19,24.2,24.14,24.14,94100.0,11.2892,11.2938,11.2658,11.2658,94100.0
2005-03-17 10:40:00,24.13,24.14,24.1,24.12,40800.0,11.2612,11.2658,11.2472,11.2565,40800.0
2005-03-17 10:45:00,24.11,24.12,24.09,24.11,29400.0,11.2518,11.2565,11.2425,11.2518,29400.0
2005-03-17 10:50:00,24.11,24.13,24.09,24.13,25500.0,11.2518,11.2612,11.2425,11.2612,25500.0
2005-03-17 10:55:00,24.13,24.21,24.12,24.21,49900.0,11.2612,11.2985,11.2565,11.2985,49900.0
2005-03-17 11:00:00,24.2,24.21,24.14,24.17,56500.0,11.2938,11.2985,11.2658,11.2798,56500.0
2005-03-17 11:05:00,24.17,24.2,24.15,24.2,32900.0,11.2798,11.2938,11.2705,11.2938,32900.0
2005-03-17 11:10:00,24.2,24.21,24.18,24.2,47500.0,11.2938,11.2985,11.2845,11.2938,47500.0
2005-03-17 11:15:00,24.21,24.28,24.2,24.25,40400.0,11.2985,11.3312,11.2938,11.3172,40400.0
2005-03-17 11:20:00,24.26,24.27,24.23,24.26,33700.0,11.3219,11.3265,11.3078,11.3219,33700.0
2005-03-17 11:25:00,24.24,24.24,24.21,24.22,20400.0,11.3125,11.3125,11.2985,11.3032,20400.0
2005-03-17 11:30:00,24.22,24.23,24.2,24.22,47300.0,11.3032,11.3078,11.2938,11.3032,47300.0
2005-03-17 11:35:00,24.22,24.23,24.2,24.21,29200.0,11.3032,11.3078,11.2938,11.2985,29200.0
2005-03-17 11:40:00,24.2,24.23,24.2,24.23,32700.0,11.2938,11.3078,11.2938,11.3078,32700.0
2005-03-17 11:45:00,24.23,24.24,24.21,24.24,59300.0,11.3078,11.3125,11.2985,11.3125,59300.0
2005-03-17 11:50:00,24.24,24.24,24.23,24.23,13700.0,11.3125,11.3125,11.3078,11.3078,13700.0
2005-03-17 11:55:00,24.22,24.23,24.2,24.22,18900.0,11.3032,11.3078,11.2938,11.3032,18900.0
2005-03-17 12:00:00,24.22,24.22,24.18,24.21,29500.0,11.3032,11.3032,11.2845,11.2985,29500.0
2005-03-17 12:05:00,24.2,24.21,24.19,24.2,18200.0,11.2938,11.2985,11.2892,11.2938,18200.0
2005-03-17 12:10:00,24.19,24.21,24.19,24.21,23900.0,11.2892,11.2985,11.2892,11.2985,23900.0
2005-03-17 12:15:00,24.21,24.22,24.2,24.2,20200.0,11.2985,11.3032,11.2938,11.2938,20200.0
2005-03-17 12:20:00,24.2,24.21,24.17,24.2,26500.0,11.2938,11.2985,11.2798,11.2938,26500.0
2005-03-17 12:25:00,24.19,24.25,24.17,24.22,29700.0,11.2892,11.3172,11.2798,11.3032,29700.0
2005-03-17 12:30:00,24.2,24.23,24.2,24.21,23100.0,11.2938,11.3078,11.2938,11.2985,23100.0
2005-03-17 12:35:00,24.21,24.22,24.18,24.18,12900.0,11.2985,11.3032,11.2845,11.2845,12900.0
2005-03-17 12:40:00,24.18,24.19,24.16,24.16,20300.0,11.2845,11.2892,11.2752,11.2752,20300.0
2005-03-17 12:45:00,24.17,24.19,24.15,24.17,33200.0,11.2798,11.2892,11.2705,11.2798,33200.0
2005-03-17 12:50:00,24.18,24.21,24.18,24.21,17200.0,11.2845,11.2985,11.2845,11.2985,17200.0
2005-03-17 12:55:00,24.2,24.21,24.2,24.2,17300.0,11.2938,11.2985,11.2938,11.2938,17300.0
2005-03-17 13:00:00,24.21,24.22,24.2,24.22,22100.0,11.2985,11.3032,11.2938,11.3032,22100.0
2005-03-17 13:05:00,24.22,24.22,24.2,24.2,26300.0,11.3032,11.3032,11.2938,11.2938,26300.0
2005-03-17 13:10:00,24.2,24.2,24.15,24.15,33500.0,11.2938,11.2938,11.2705,11.2705,33500.0
2005-03-17 13:15:00,24.15,24.16,24.11,24.11,33200.0,11.2705,11.2752,11.2518,11.2518,33200.0
2005-03-17 13:20:00,24.11,24.15,24.1,24.13,20600.0,11.2518,11.2705,11.2472,11.2612,20600.0
2005-03-17 13:25:00,24.13,24.15,24.11,24.13,27300.0,11.2612,11.2705,11.2518,11.2612,27300.0
2005-03-17 13:30:00,24.13,24.14,24.11,24.14,25400.0,11.2612,11.2658,11.2518,11.2658,25400.0
2005-03-17 13:35:00,24.14,24.15,24.13,24.14,34200.0,11.2658,11.2705,11.2612,11.2658,34200.0
2005-03-17 13:40:00,24.14,24.15,24.12,24.13,12400.0,11.2658,11.2705,11.2565,11.2612,12400.0
2005-03-17 13:45:00,24.12,24.14,24.11,24.14,13000.0,11.2565,11.2658,11.2518,11.2658,13000.0
2005-03-17 13:50:00,24.14,24.15,24.1,24.11,21500.0,11.2658,11.2705,11.2472,11.2518,21500.0
2005-03-17 13:55:00,24.11,24.13,24.11,24.13,21700.0,11.2518,11.2612,11.2518,11.2612,21700.0
2005-03-17 14:00:00,24.12,24.17,24.12,24.12,87800.0,11.2565,11.2798,11.2565,11.2565,87800.0
2005-03-17 14:05:00,24.12,24.13,24.12,24.13,48700.0,11.2565,11.2612,11.2565,11.2612,48700.0
2005-03-17 14:10:00,24.13,24.13,24.1,24.12,46300.0,11.2612,11.2612,11.2472,11.2565,46300.0
2005-03-17 14:15:00,24.11,24.12,24.04,24.06,123300.0,11.2518,11.2565,11.2192,11.2285,123300.0
2005-03-17 14:20:00,24.06,24.11,24.05,24.11,73800.0,11.2285,11.2518,11.2238,11.2518,73800.0
2005-03-17 14:25:00,24.1,24.14,24.1,24.12,34700.0,11.2472,11.2658,11.2472,11.2565,34700.0
2005-03-17 14:30:00,24.11,24.17,24.11,24.15,74900.0,11.2518,11.2798,11.2518,11.2705,74900.0
2005-03-17 14:35:00,24.16,24.16,24.12,24.13,70800.0,11.2752,11.2752,11.2565,11.2612,70800.0
2005-03-17 14:40:00,24.13,24.14,24.12,24.13,43800.0,11.2612,11.2658,11.2565,11.2612,43800.0
2005-03-17 14:45:00,24.13,24.16,24.13,24.15,43500.0,11.2612,11.2752,11.2612,11.2705,43500.0
2005-03-17 14:50:00,24.15,24.16,24.14,24.14,30900.0,11.2705,11.2752,11.2658,11.2658,30900.0
2005-03-17 14:55:00,24.14,24.15,24.13,24.14,35800.0,11.2658,11.2705,11.2612,11.2658,35800.0
2005-03-17 15:00:00,24.14,24.16,24.13,24.16,58000.0,11.2658,11.2752,11.2612,11.2752,58000.0
2005-03-17 15:05:00,24.16,24.18,24.15,24.18,124200.0,11.2752,11.2845,11.2705,11.2845,124200.0
2005-03-17 15:10:00,24.19,24.2,24.16,24.16,57000.0,11.2892,11.2938,11.2752,11.2752,57000.0
2005-03-17 15:15:00,24.16,24.18,24.15,24.17,50600.0,11.2752,11.2845,11.2705,11.2798,50600.0
2005-03-17 15:20:00,24.17,24.17,24.16,24.16,119700.0,11.2798,11.2798,11.2752,11.2752,119700.0
2005-03-17 15:25:00,24.16,24.19,24.16,24.18,72300.0,11.2752,11.2892,11.2752,11.2845,72300.0
2005-03-17 15:30:00,24.16,24.19,24.16,24.18,57600.0,11.2752,11.2892,11.2752,11.2845,57600.0
2005-03-17 15:35:00,24.19,24.2,24.17,24.18,59000.0,11.2892,11.2938,11.2798,11.2845,59000.0
2005-03-17 15:40:00,24.17,24.19,24.14,24.15,68300.0,11.2798,11.2892,11.2658,11.2705,68300.0
2005-03-17 15:45:00,24.14,24.15,24.14,24.14,57100.0,11.2658,11.2705,11.2658,11.2658,57100.0
2005-03-17 15:50:00,24.15,24.17,24.14,24.15,46900.0,11.2705,11.2798,11.2658,11.2705,46900.0
2005-03-17 15:55:00,24.17,24.17,24.15,24.17,67600.0,11.2798,11.2798,11.2705,11.2798,67600.0
2005-03-18 09:30:00,24.06,24.1,24.05,24.09,1496200.0,11.2285,11.2472,11.2238,11.2425,1496200.0
2005-03-18 09:35:00,24.09,24.09,24.06,24.08,42600.0,11.2425,11.2425,11.2285,11.2378,42600.0
2005-03-18 09:40:00,24.08,24.17,24.07,24.17,85600.0,11.2378,11.2798,11.2332,11.2798,85600.0
2005-03-18 09:45:00,24.16,24.2,24.16,24.17,62000.0,11.2752,11.2938,11.2752,11.2798,62000.0
2005-03-18 09:50:00,24.17,24.2,24.16,24.17,123000.0,11.2798,11.2938,11.2752,11.2798,123000.0
2005-03-18 09:55:00,24.16,24.18,24.15,24.15,71400.0,11.2752,11.2845,11.2705,11.2705,71400.0
2005-03-18 10:00:00,24.15,24.16,24.07,24.1,110200.0,11.2705,11.2752,11.2332,11.2472,110200.0
2005-03-18 10:05:00,24.1,24.14,24.09,24.1,41800.0,11.2472,11.2658,11.2425,11.2472,41800.0
2005-03-18 10:10:00,24.1,24.15,24.1,24.13,46000.0,11.2472,11.2705,11.2472,11.2612,46000.0
2005-03-18 10:15:00,24.13,24.15,24.1,24.1,30100.0,11.2612,11.2705,11.2472,11.2472,30100.0
2005-03-18 10:20:00,24.1,24.1,24.04,24.07,34500.0,11.2472,11.2472,11.2192,11.2332,34500.0
2005-03-18 10:25:00,24.08,24.08,24.05,24.06,55500.0,11.2378,11.2378,11.2238,11.2285,55500.0
2005-03-18 10:30:00,24.07,24.09,24.03,24.03,37600.0,11.2332,11.2425,11.2145,11.2145,37600.0
2005-03-18 10:35:00,24.03,24.03,24.01,24.02,57900.0,11.2145,11.2145,11.2052,11.2098,57900.0
2005-03-18 10:40:00,24.02,24.04,24.0,24.01,95300.0,11.2098,11.2192,11.2005,11.2052,95300.0
2005-03-18 10:45:00,24.01,24.03,23.97,23.98,73600.0,11.2052,11.2145,11.1865,11.1912,73600.0
2005-03-18 10:50:00,23.97,24.02,23.96,24.02,109900.0,11.1865,11.2098,11.1818,11.2098,109900.0
2005-03-18 10:55:00,24.02,24.08,24.01,24.07,52100.0,11.2098,11.2378,11.2052,11.2332,52100.0
2005-03-18 11:00:00,24.07,24.12,24.07,24.11,136000.0,11.2332,11.2565,11.2332,11.2518,136000.0
2005-03-18 11:05:00,24.12,24.14,24.1,24.12,47300.0,11.2565,11.2658,11.2472,11.2565,47300.0
2005-03-18 11:10:00,24.12,24.13,24.09,24.1,33500.0,11.2565,11.2612,11.2425,11.2472,33500.0
2005-03-18 11:15:00,24.11,24.12,24.1,24.11,15900.0,11.2518,11.2565,11.2472,11.2518,15900.0
2005-03-18 11:20:00,24.1,24.15,24.1,24.14,46100.0,11.2472,11.2705,11.2472,11.2658,46100.0
2005-03-18 11:25:00,24.15,24.16,24.11,24.11,25100.0,11.2705,11.2752,11.2518,11.2518,25100.0
2005-03-18 11:30:00,24.12,24.14,24.11,24.12,22100.0,11.2565,11.2658,11.2518,11.2565,22100.0
2005-03-18 11:35:00,24.12,24.13,24.08,24.1,30800.0,11.2565,11.2612,11.2378,11.2472,30800.0
2005-03-18 11:40:00,24.11,24.12,24.09,24.1,19000.0,11.2518,11.2565,11.2425,11.2472,19000.0
2005-03-18 11:45:00,24.1,24.12,24.09,24.11,30900.0,11.2472,11.2565,11.2425,11.2518,30900.0
2005-03-18 11:50:00,24.11,24.11,24.1,24.11,25600.0,11.2518,11.2518,11.2472,11.2518,25600.0
2005-03-18 11:55:00,24.12,24.15,24.1,24.13,44500.0,11.2565,11.2705,11.2472,11.2612,44500.0
2005-03-18 12:00:00,24.13,24.14,24.11,24.11,30800.0,11.2612,11.2658,11.2518,11.2518,30800.0
2005-03-18 12:05:00,24.11,24.13,24.11,24.13,59100.0,11.2518,11.2612,11.2518,11.2612,59100.0
2005-03-18 12:10:00,24.12,24.13,24.11,24.11,37000.0,11.2565,11.2612,11.2518,11.2518,37000.0
2005-03-18 12:15:00,24.11,24.14,24.11,24.13,18800.0,11.2518,11.2658,11.2518,11.2612,18800.0
2005-03-18 12:20:00,24.13,24.14,24.11,24.12,22300.0,11.2612,11.2658,11.2518,11.2565,22300.0
2005-03-18 12:25:00,24.12,24.12,24.1,24.11,17300.0,11.2565,11.2565,11.2472,11.2518,17300.0
2005-03-18 12:30:00,24.11,24.11,24.09,24.09,11000.0,11.2518,11.2518,11.2425,11.2425,11000.0
2005-03-18 12:35:00,24.1,24.1,24.07,24.07,20400.0,11.2472,11.2472,11.2332,11.2332,20400.0
2005-03-18 12:40:00,24.07,24.11,24.07,24.11,18700.0,11.2332,11.2518,11.2332,11.2518,18700.0
2005-03-18 12:45:00,24.11,24.11,24.08,24.1,41800.0,11.2518,11.2518,11.2378,11.2472,41800.0
2005-03-18 12:50:00,24.11,24.12,24.09,24.09,22400.0,11.2518,11.2565,11.2425,11.2425,22400.0
2005-03-18 12:55:00,24.09,24.09,24.05,24.05,35600.0,11.2425,11.2425,11.2238,11.2238,35600.0
2005-03-18 13:00:00,24.05,24.05,24.0,24.01,33600.0,11.2238,11.2238,11.2005,11.2052,33600.0
2005-03-18 13:05:00,24.02,24.04,24.0,24.01,82400.0,11.2098,11.2192,11.2005,11.2052,82400.0
2005-03-18 13:10:00,24.01,24.03,24.0,24.03,48800.0,11.2052,11.2145,11.2005,11.2145,48800.0
2005-03-18 13:15:00,24.03,24.05,24.02,24.03,57400.0,11.2145,11.2238,11.2098,11.2145,57400.0
2005-03-18 13:20:00,24.04,24.04,24.02,24.02,43700.0,11.2192,11.2192,11.2098,11.2098,43700.0
2005-03-18 13:25:00,24.03,24.03,24.01,24.01,28700.0,11.2145,11.2145,11.2052,11.2052,28700.0
2005-03-18 13:30:00,24.02,24.03,24.01,24.01,34700.0,11.2098,11.2145,11.2052,11.2052,34700.0
2005-03-18 13:35:00,24.02,24.02,24.01,24.02,8100.0,11.2098,11.2098,11.2052,11.2098,8100.0
2005-03-18 13:40:00,24.02,24.03,24.0,24.01,43300.0,11.2098,11.2145,11.2005,11.2052,43300.0
2005-03-18 13:45:00,24.0,24.01,23.99,24.01,73000.0,11.2005,11.2052,11.1958,11.2052,73000.0
2005-03-18 13:50:00,24.01,24.03,24.0,24.0,23400.0,11.2052,11.2145,11.2005,11.2005,23400.0
2005-03-18 13:55:00,24.01,24.07,24.0,24.06,40700.0,11.2052,11.2332,11.2005,11.2285,40700.0
2005-03-18 14:00:00,24.07,24.07,24.03,24.06,70600.0,11.2332,11.2332,11.2145,11.2285,70600.0
2005-03-18 14:05:00,24.05,24.13,24.05,24.12,54600.0,11.2238,11.2612,11.2238,11.2565,54600.0
2005-03-18 14:10:00,24.12,24.14,24.11,24.14,31600.0,11.2565,11.2658,11.2518,11.2658,31600.0
2005-03-18 14:15:00,24.14,24.14,24.1,24.11,98500.0,11.2658,11.2658,11.2472,11.2518,98500.0
2005-03-18 14:20:00,24.1,24.16,24.1,24.15,36900.0,11.2472,11.2752,11.2472,11.2705,36900.0
2005-03-18 14:25:00,24.15,24.22,24.14,24.21,86400.0,11.2705,11.3032,11.2658,11.2985,86400.0
2005-03-18 14:30:00,24.21,24.29,24.2,24.27,110900.0,11.2985,11.3359,11.2938,11.3265,110900.0
2005-03-18 14:35:00,24.28,24.28,24.24,24.24,29100.0,11.3312,11.3312,11.3125,11.3125,29100.0
2005-03-18 14:40:00,24.24,24.25,24.23,24.24,21000.0,11.3125,11.3172,11.3078,11.3125,21000.0
2005-03-18 14:45:00,24.23,24.24,24.21,24.22,30200.0,11.3078,11.3125,11.2985,11.3032,30200.0
2005-03-18 14:50:00,24.22,24.24,24.2,24.23,60200.0,11.3032,11.3125,11.2938,11.3078,60200.0
2005-03-18 14:55:00,24.23,24.25,24.22,24.24,43200.0,11.3078,11.3172,11.3032,11.3125,43200.0
2005-03-18 15:00:00,24.24,24.25,24.23,24.23,67900.0,11.3125,11.3172,11.3078,11.3078,67900.0
2005-03-18 15:05:00,24.23,24.23,24.19,24.2,65400.0,11.3078,11.3078,11.2892,11.2938,65400.0
2005-03-18 15:10:00,24.19,24.2,24.17,24.2,50800.0,11.2892,11.2938,11.2798,11.2938,50800.0
2005-03-18 15:15:00,24.21,24.27,24.21,24.27,79600.0,11.2985,11.3265,11.2985,11.3265,79600.0
2005-03-18 15:20:00,24.26,24.29,24.26,24.27,74900.0,11.3219,11.3359,11.3219,11.3265,74900.0
2005-03-18 15:25:00,24.27,24.3,24.27,24.29,117300.0,11.3265,11.3405,11.3265,11.3359,117300.0
2005-03-18 15:30:00,24.29,24.29,24.26,24.27,49500.0,11.3359,11.3359,11.3219,11.3265,49500.0
2005-03-18 15:35:00,24.26,24.27,24.23,24.26,69800.0,11.3219,11.3265,11.3078,11.3219,69800.0
2005-03-18 15:40:00,24.25,24.31,24.25,24.3,112100.0,11.3172,11.3452,11.3172,11.3405,112100.0
2005-03-18 15:45:00,24.3,24.44,24.29,24.41,261700.0,11.3405,11.4059,11.3359,11.3919,261700.0
2005-03-18 15:50:00,24.41,24.45,24.41,24.43,294200.0,11.3919,11.4105,11.3919,11.4012,294200.0
2005-03-18 15:55:00,24.43,24.44,24.43,24.43,385700.0,11.4012,11.4059,11.4012,11.4012,385700.0
2005-03-21 09:30:00,24.44,24.44,24.34,24.37,121800.0,11.4059,11.4059,11.3592,11.3732,121800.0
2005-03-21 09:35:00,24.36,24.37,24.3,24.31,22200.0,11.3685,11.3732,11.3405,11.3452,22200.0
2005-03-21 09:40:00,24.3,24.35,24.27,24.33,40200.0,11.3405,11.3639,11.3265,11.3545,40200.0
2005-03-21 09:45:00,24.32,24.34,24.32,24.34,34200.0,11.3499,11.3592,11.3499,11.3592,34200.0
2005-03-21 09:50:00,24.34,24.39,24.32,24.36,40100.0,11.3592,11.3825,11.3499,11.3685,40100.0
2005-03-21 09:55:00,24.36,24.38,24.35,24.38,25900.0,11.3685,11.3779,11.3639,11.3779,25900.0
2005-03-21 10:00:00,24.38,24.4,24.37,24.39,38800.0,11.3779,11.3872,11.3732,11.3825,38800.0
2005-03-21 10:05:00,24.39,24.4,24.36,24.36,53700.0,11.3825,11.3872,11.3685,11.3685,53700.0
2005-03-21 10:10:00,24.37,24.37,24.32,24.35,37300.0,11.3732,11.3732,11.3499,11.3639,37300.0
2005-03-21 10:15:00,24.33,24.35,24.29,24.34,41800.0,11.3545,11.3639,11.3359,11.3592,41800.0
2005-03-21 10:20:00,24.34,24.35,24.3,24.31,51600.0,11.3592,11.3639,11.3405,11.3452,51600.0
2005-03-21 10:25:00,24.3,24.31,24.24,24.24,61000.0,11.3405,11.3452,11.3125,11.3125,61000.0
2005-03-21 10:30:00,24.24,24.25,24.12,24.14,61700.0,11.3125,11.3172,11.2565,11.2658,61700.0
2005-03-21 10:35:00,24.12,24.15,24.11,24.14,46500.0,11.2565,11.2705,11.2518,11.2658,46500.0
2005-03-21 10:40:00,24.15,24.23,24.15,24.22,50700.0,11.2705,11.3078,11.2705,11.3032,50700.0
2005-03-21 10:45:00,24.22,24.23,24.19,24.22,41000.0,11.3032,11.3078,11.2892,11.3032,41000.0
2005-03-21 10:50:00,24.23,24.23,24.2,24.21,28600.0,11.3078,11.3078,11.2938,11.2985,28600.0
2005-03-21 10:55:00,24.2,24.22,24.2,24.22,18900.0,11.2938,11.3032,11.2938,11.3032,18900.0
2005-03-21 11:00:00,24.22,24.26,24.22,24.26,27000.0,11.3032,11.3219,11.3032,11.3219,27000.0
2005-03-21 11:05:00,24.26,24.28,24.23,24.24,40600.0,11.3219,11.3312,11.3078,11.3125,40600.0
2005-03-21 11:10:00,24.23,24.24,24.15,24.2,33000.0,11.3078,11.3125,11.2705,11.2938,33000.0
2005-03-21 11:15:00,24.2,24.27,24.18,24.22,49500.0,11.2938,11.3265,11.2845,11.3032,49500.0
2005-03-21 11:20:00,24.22,24.23,24.17,24.18,51800.0,11.3032,11.3078,11.2798,11.2845,51800.0
2005-03-21 11:25:00,24.18,24.19,24.15,24.16,25900.0,11.2845,11.2892,11.2705,11.2752,25900.0
2005-03-21 11:30:00,24.15,24.16,24.14,24.15,30300.0,11.2705,11.2752,11.2658,11.2705,30300.0
2005-03-21 11:35:00,24.15,24.15,24.12,24.15,55300.0,11.2705,11.2705,11.2565,11.2705,55300.0
2005-03-21 11:40:00,24.16,24.18,24.15,24.15,23900.0,11.2752,11.2845,11.2705,11.2705,23900.0
2005-03-21 11:45:00,24.14,24.17,24.14,24.17,24800.0,11.2658,11.2798,11.2658,11.2798,24800.0
2005-03-21 11:50:00,24.16,24.17,24.14,24.15,32400.0,11.2752,11.2798,11.2658,11.2705,32400.0
2005-03-21 11:55:00,24.14,24.17,24.14,24.16,23500.0,11.2658,11.2798,11.2658,11.2752,23500.0
2005-03-21 12:00:00,24.16,24.18,24.14,24.18,56800.0,11.2752,11.2845,11.2658,11.2845,56800.0
2005-03-21 12:05:00,24.17,24.2,24.15,24.18,47400.0,11.2798,11.2938,11.2705,11.2845,47400.0
2005-03-21 12:10:00,24.18,24.27,24.18,24.25,55600.0,11.2845,11.3265,11.2845,11.3172,55600.0
2005-03-21 12:15:00,24.25,24.3,24.25,24.28,36000.0,11.3172,11.3405,11.3172,11.3312,36000.0
2005-03-21 12:20:00,24.29,24.3,24.25,24.3,36000.0,11.3359,11.3405,11.3172,11.3405,36000.0
2005-03-21 12:25:00,24.28,24.31,24.28,24.3,23800.0,11.3312,11.3452,11.3312,11.3405,23800.0
2005-03-21 12:30:00,24.31,24.31,24.26,24.28,20000.0,11.3452,11.3452,11.3219,11.3312,20000.0
2005-03-21 12:35:00,24.28,24.29,24.26,24.26,18700.0,11.3312,11.3359,11.3219,11.3219,18700.0
2005-03-21 12:40:00,24.27,24.27,24.25,24.26,12400.0,11.3265,11.3265,11.3172,11.3219,12400.0
2005-03-21 12:45:00,24.26,24.3,24.26,24.28,15400.0,11.3219,11.3405,11.3219,11.3312,15400.0
2005-03-21 12:50:00,24.29,24.29,24.28,24.28,10100.0,11.3359,11.3359,11.3312,11.3312,10100.0
2005-03-21 12:55:00,24.28,24.28,24.25,24.25,10800.0,11.3312,11.3312,11.3172,11.3172,10800.0
2005-03-21 13:00:00,24.25,24.26,24.21,24.25,21200.0,11.3172,11.3219,11.2985,11.3172,21200.0
2005-03-21 13:05:00,24.25,24.28,24.22,24.27,22200.0,11.3172,11.3312,11.3032,11.3265,22200.0
2005-03-21 13:10:00,24.27,24.28,24.25,24.27,17200.0,11.3265,11.3312,11.3172,11.3265,17200.0
2005-03-21 13:15:00,24.26,24.28,24.24,24.24,22000.0,11.3219,11.3312,11.3125,11.3125,22000.0
2005-03-21 13:20:00,24.24,24.27,24.24,24.27,41800.0,11.3125,11.3265,11.3125,11.3265,41800.0
2005-03-21 13:25:00,24.26,24.27,24.23,24.25,19600.0,11.3219,11.3265,11.3078,11.3172,19600.0
2005-03-21 13:30:00,24.25,24.25,24.23,24.23,17200.0,11.3172,11.3172,11.3078,11.3078,17200.0
2005-03-21 13:35:00,24.24,24.3,24.24,24.29,22000.0,11.3125,11.3405,11.3125,11.3359,22000.0
2005-03-21 13:40:00,24.3,24.31,24.29,24.31,33300.0,11.3405,11.3452,11.3359,11.3452,33300.0
2005-03-21 13:45:00,24.3,24.31,24.27,24.27,19400.0,11.3405,11.3452,11.3265,11.3265,19400.0
2005-03-21 13:50:00,24.27,24.28,24.25,24.26,24200.0,11.3265,11.3312,11.3172,11.3219,24200.0
2005-03-21 13:55:00,24.27,24.29,24.25,24.26,23300.0,11.3265,11.3359,11.3172,11.3219,23300.0
2005-03-21 14:00:00,24.26,24.28,24.23,24.25,24400.0,11.3219,11.3312,11.3078,11.3172,24400.0
2005-03-21 14:05:00,24.26,24.27,24.24,24.27,13300.0,11.3219,11.3265,11.3125,11.3265,13300.0
2005-03-21 14:10:00,24.26,24.29,24.23,24.23,19900.0,11.3219,11.3359,11.3078,11.3078,19900.0
2005-03-21 14:15:00,24.23,24.26,24.22,24.25,24800.0,11.3078,11.3219,11.3032,11.3172,24800.0
2005-03-21 14:20:00,24.25,24.25,24.19,24.22,41300.0,11.3172,11.3172,11.2892,11.3032,41300.0
2005-03-21 14:25:00,24.22,24.27,24.2,24.22,27000.0,11.3032,11.3265,11.2938,11.3032,27000.0
2005-03-21 14:30:00,24.23,24.3,24.22,24.29,47800.0,11.3078,11.3405,11.3032,11.3359,47800.0
2005-03-21 14:35:00,24.29,24.34,24.29,24.32,30000.0,11.3359,11.3592,11.3359,11.3499,30000.0
2005-03-21 14:40:00,24.31,24.36,24.31,24.33,27400.0,11.3452,11.3685,11.3452,11.3545,27400.0
2005-03-21 14:45:00,24.33,24.34,24.31,24.32,16500.0,11.3545,11.3592,11.3452,11.3499,16500.0
2005-03-21 14:50:00,24.32,24.33,24.3,24.3,14700.0,11.3499,11.3545,11.3405,11.3405,14700.0
2005-03-21 14:55:00,24.31,24.34,24.28,24.34,23700.0,11.3452,11.3592,11.3312,11.3592,23700.0
2005-03-21 15:00:00,24.34,24.36,24.32,24.34,22100.0,11.3592,11.3685,11.3499,11.3592,22100.0
2005-03-21 15:05:00,24.33,24.34,24.31,24.33,21800.0,11.3545,11.3592,11.3452,11.3545,21800.0
2005-03-21 15:10:00,24.33,24.33,24.29,24.31,25000.0,11.3545,11.3545,11.3359,11.3452,25000.0
2005-03-21 15:15:00,24.31,24.32,24.29,24.29,39100.0,11.3452,11.3499,11.3359,11.3359,39100.0
2005-03-21 15:20:00,24.3,24.3,24.28,24.29,63200.0,11.3405,11.3405,11.3312,11.3359,63200.0
2005-03-21 15:25:00,24.29,24.31,24.27,24.27,50500.0,11.3359,11.3452,11.3265,11.3265,50500.0
2005-03-21 15:30:00,24.27,24.29,24.2,24.21,82500.0,11.3265,11.3359,11.2938,11.2985,82500.0
2005-03-21 15:35:00,24.21,24.23,24.2,24.21,42100.0,11.2985,11.3078,11.2938,11.2985,42100.0
2005-03-21 15:40:00,24.21,24.21,24.15,24.16,73600.0,11.2985,11.2985,11.2705,11.2752,73600.0
2005-03-21 15:45:00,24.15,24.18,24.14,24.18,78200.0,11.2705,11.2845,11.2658,11.2845,78200.0
2005-03-21 15:50:00,24.18,24.2,24.17,24.2,101500.0,11.2845,11.2938,11.2798,11.2938,101500.0
2005-03-21 15:55:00,24.19,24.22,24.19,24.21,88600.0,11.2892,11.3032,11.2892,11.2985,88600.0
2005-03-22 09:30:00,25.0,25.09,24.79,25.08,606200.0,11.6672,11.7092,11.5692,11.7045,606200.0
2005-03-22 09:35:00,25.05,25.1,25.04,25.04,240500.0,11.6905,11.7139,11.6859,11.6859,240500.0
2005-03-22 09:40:00,25.04,25.06,24.92,24.92,335000.0,11.6859,11.6952,11.6299,11.6299,335000.0
2005-03-22 09:45:00,24.93,24.93,24.83,24.88,372500.0,11.6345,11.6345,11.5879,11.6112,372500.0
2005-03-22 09:50:00,24.86,24.89,24.84,24.85,144100.0,11.6019,11.6159,11.5925,11.5972,144100.0
2005-03-22 09:55:00,24.84,24.84,24.8,24.82,261000.0,11.5925,11.5925,11.5739,11.5832,261000.0
2005-03-22 10:00:00,24.81,24.85,24.81,24.83,164500.0,11.5785,11.5972,11.5785,11.5879,164500.0
2005-03-22 10:05:00,24.82,24.9,24.82,24.88,144700.0,11.5832,11.6205,11.5832,11.6112,144700.0
2005-03-22 10:10:00,24.88,24.89,24.85,24.85,81600.0,11.6112,11.6159,11.5972,11.5972,81600.0
2005-03-22 10:15:00,24.86,24.86,24.82,24.83,125700.0,11.6019,11.6019,11.5832,11.5879,125700.0
2005-03-22 10:20:00,24.82,24.88,24.8,24.87,178800.0,11.5832,11.6112,11.5739,11.6065,178800.0
2005-03-22 10:25:00,24.88,24.89,24.86,24.87,144700.0,11.6112,11.6159,11.6019,11.6065,144700.0
2005-03-22 10:30:00,24.87,24.93,24.87,24.92,160900.0,11.6065,11.6345,11.6065,11.6299,160900.0
2005-03-22 10:35:00,24.93,24.94,24.87,24.88,113700.0,11.6345,11.6392,11.6065,11.6112,113700.0
2005-03-22 10:40:00,24.88,24.88,24.84,24.85,46900.0,11.6112,11.6112,11.5925,11.5972,46900.0
2005-03-22 10:45:00,24.85,24.89,24.85,24.87,67700.0,11.5972,11.6159,11.5972,11.6065,67700.0
2005-03-22 10:50:00,24.86,24.87,24.86,24.87,36800.0,11.6019,11.6065,11.6019,11.6065,36800.0
2005-03-22 10:55:00,24.87,24.89,24.85,24.86,94800.0,11.6065,11.6159,11.5972,11.6019,94800.0
2005-03-22 11:00:00,24.87,24.9,24.84,24.86,57100.0,11.6065,11.6205,11.5925,11.6019,57100.0
2005-03-22 11:05:00,24.86,24.86,24.85,24.86,38200.0,11.6019,11.6019,11.5972,11.6019,38200.0
2005-03-22 11:10:00,24.85,24.86,24.85,24.86,18300.0,11.5972,11.6019,11.5972,11.6019,18300.0
2005-03-22 11:15:00,24.85,24.86,24.84,24.84,77700.0,11.5972,11.6019,11.5925,11.5925,77700.0
2005-03-22 11:20:00,24.84,24.86,24.82,24.85,75500.0,11.5925,11.6019,11.5832,11.5972,75500.0
2005-03-22 11:25:00,24.85,24.86,24.85,24.86,374500.0,11.5972,11.6019,11.5972,11.6019,374500.0
2005-03-22 11:30:00,24.85,24.87,24.84,24.87,107200.0,11.5972,11.6065,11.5925,11.6065,107200.0
2005-03-22 11:35:00,24.87,24.87,24.85,24.86,63000.0,11.6065,11.6065,11.5972,11.6019,63000.0
2005-03-22 11:40:00,24.87,24.88,24.87,24.87,23200.0,11.6065,11.6112,11.6065,11.6065,23200.0
2005-03-22 11:45:00,24.87,24.87,24.86,24.87,19200.0,11.6065,11.6065,11.6019,11.6065,19200.0
2005-03-22 11:50:00,24.87,24.89,24.86,24.89,25300.0,11.6065,11.6159,11.6019,11.6159,25300.0
2005-03-22 11:55:00,24.88,24.9,24.88,24.9,149400.0,11.6112,11.6205,11.6112,11.6205,149400.0
2005-03-22 12:00:00,24.9,24.92,24.9,24.91,143000.0,11.6205,11.6299,11.6205,11.6252,143000.0
2005-03-22 12:05:00,24.91,24.92,24.91,24.91,31800.0,11.6252,11.6299,11.6252,11.6252,31800.0
2005-03-22 12:10:00,24.9,24.91,24.89,24.91,138900.0,11.6205,11.6252,11.6159,11.6252,138900.0
2005-03-22 12:15:00,24.9,24.91,24.9,24.9,50200.0,11.6205,11.6252,11.6205,11.6205,50200.0
2005-03-22 12:20:00,24.9,24.91,24.9,24.9,60300.0,11.6205,11.6252,11.6205,11.6205,60300.0
2005-03-22 12:25:00,24.9,24.92,24.9,24.91,35400.0,11.6205,11.6299,11.6205,11.6252,35400.0
2005-03-22 12:30:00,24.92,24.92,24.9,24.9,25600.0,11.6299,11.6299,11.6205,11.6205,25600.0
2005-03-22 12:35:00,24.91,24.91,24.9,24.91,37900.0,11.6252,11.6252,11.6205,11.6252,37900.0
2005-03-22 12:40:00,24.91,24.92,24.88,24.89,69200.0,11.6252,11.6299,11.6112,11.6159,69200.0
2005-03-22 12:45:00,24.88,24.91,24.88,24.9,88500.0,11.6112,11.6252,11.6112,11.6205,88500.0
2005-03-22 12:50:00,24.89,24.9,24.88,24.88,20300.0,11.6159,11.6205,11.6112,11.6112,20300.0
2005-03-22 12:55:00,24.88,24.89,24.88,24.89,7600.0,11.6112,11.6159,11.6112,11.6159,7600.0
2005-03-22 13:00:00,24.89,24.89,24.88,24.89,59300.0,11.6159,11.6159,11.6112,11.6159,59300.0
2005-03-22 13:05:00,24.88,24.9,24.88,24.89,74300.0,11.6112,11.6205,11.6112,11.6159,74300.0
2005-03-22 13:10:00,24.89,24.9,24.89,24.89,16500.0,11.6159,11.6205,11.6159,11.6159,16500.0
2005-03-22 13:15:00,24.89,24.9,24.89,24.9,23300.0,11.6159,11.6205,11.6159,11.6205,23300.0
2005-03-22 13:20:00,24.9,24.9,24.89,24.9,40100.0,11.6205,11.6205,11.6159,11.6205,40100.0
2005-03-22 13:25:00,24.89,24.93,24.89,24.93,72600.0,11.6159,11.6345,11.6159,11.6345,72600.0
2005-03-22 13:30:00,24.93,24.94,24.92,24.93,125000.0,11.6345,11.6392,11.6299,11.6345,125000.0
2005-03-22 13:35:00,24.92,24.95,24.92,24.94,91700.0,11.6299,11.6439,11.6299,11.6392,91700.0
2005-03-22 13:40:00,24.95,24.95,24.94,24.94,23800.0,11.6439,11.6439,11.6392,11.6392,23800.0
2005-03-22 13:45:00,24.94,24.95,24.93,24.93,43000.0,11.6392,11.6439,11.6345,11.6345,43000.0
2005-03-22 13:50:00,24.93,24.94,24.93,24.93,28000.0,11.6345,11.6392,11.6345,11.6345,28000.0
2005-03-22 13:55:00,24.93,24.94,24.9,24.91,45900.0,11.6345,11.6392,11.6205,11.6252,45900.0
2005-03-22 14:00:00,24.92,24.92,24.9,24.92,63800.0,11.6299,11.6299,11.6205,11.6299,63800.0
2005-03-22 14:05:00,24.92,24.92,24.91,24.92,57600.0,11.6299,11.6299,11.6252,11.6299,57600.0
2005-03-22 14:10:00,24.92,24.92,24.9,24.9,55900.0,11.6299,11.6299,11.6205,11.6205,55900.0
2005-03-22 14:15:00,24.91,24.91,24.87,24.88,67800.0,11.6252,11.6252,11.6065,11.6112,67800.0
2005-03-22 14:20:00,24.89,24.89,24.79,24.83,96400.0,11.6159,11.6159,11.5692,11.5879,96400.0
2005-03-22 14:25:00,24.82,24.85,24.82,24.84,56900.0,11.5832,11.5972,11.5832,11.5925,56900.0
2005-03-22 14:30:00,24.84,24.85,24.82,24.84,114500.0,11.5925,11.5972,11.5832,11.5925,114500.0
2005-03-22 14:35:00,24.85,24.86,24.83,24.85,135900.0,11.5972,11.6019,11.5879,11.5972,135900.0
2005-03-22 14:40:00,24.84,24.85,24.8,24.81,185100.0,11.5925,11.5972,11.5739,11.5785,185100.0
2005-03-22 14:45:00,24.81,24.83,24.8,24.82,148800.0,11.5785,11.5879,11.5739,11.5832,148800.0
2005-03-22 14:50:00,24.82,24.85,24.8,24.85,122000.0,11.5832,11.5972,11.5739,11.5972,122000.0
2005-03-22 14:55:00,24.85,24.9,24.83,24.89,136300.0,11.5972,11.6205,11.5879,11.6159,136300.0
2005-03-22 15:00:00,24.89,24.9,24.85,24.86,102500.0,11.6159,11.6205,11.5972,11.6019,102500.0
2005-03-22 15:05:00,24.85,24.87,24.85,24.85,104000.0,11.5972,11.6065,11.5972,11.5972,104000.0
2005-03-22 15:10:00,24.85,24.86,24.85,24.85,190900.0,11.5972,11.6019,11.5972,11.5972,190900.0
2005-03-22 15:15:00,24.85,24.86,24.8,24.8,107200.0,11.5972,11.6019,11.5739,11.5739,107200.0
2005-03-22 15:20:00,24.8,24.83,24.79,24.82,182200.0,11.5739,11.5879,11.5692,11.5832,182200.0
2005-03-22 15:25:00,24.82,24.82,24.81,24.82,81900.0,11.5832,11.5832,11.5785,11.5832,81900.0
2005-03-22 15:30:00,24.81,24.82,24.78,24.78,146700.0,11.5785,11.5832,11.5645,11.5645,146700.0
2005-03-22 15:35:00,24.79,24.79,24.74,24.75,120000.0,11.5692,11.5692,11.5459,11.5505,120000.0
2005-03-22 15:40:00,24.75,24.75,24.72,24.73,153300.0,11.5505,11.5505,11.5365,11.5412,153300.0
2005-03-22 15:45:00,24.74,24.74,24.68,24.68,132900.0,11.5459,11.5459,11.5179,11.5179,132900.0
2005-03-22 15:50:00,24.69,24.74,24.68,24.72,267700.0,11.5225,11.5459,11.5179,11.5365,267700.0
2005-03-22 15:55:00,24.72,24.72,24.71,24.72,176200.0,11.5365,11.5365,11.5319,11.5365,176200.0
2005-03-23 09:30:00,24.78,24.79,24.77,24.79,209600.0,11.5645,11.5692,11.5599,11.5692,209600.0
2005-03-23 09:35:00,24.79,24.88,24.79,24.84,37900.0,11.5692,11.6112,11.5692,11.5925,37900.0
2005-03-23 09:40:00,24.84,24.87,24.83,24.85,75300.0,11.5925,11.6065,11.5879,11.5972,75300.0
2005-03-23 09:45:00,24.85,24.89,24.85,24.87,136800.0,11.5972,11.6159,11.5972,11.6065,136800.0
2005-03-23 09:50:00,24.87,24.87,24.84,24.85,144200.0,11.6065,11.6065,11.5925,11.5972,144200.0
2005-03-23 09:55:00,24.85,24.85,24.84,24.85,57400.0,11.5972,11.5972,11.5925,11.5972,57400.0
2005-03-23 10:00:00,24.85,24.92,24.84,24.91,156500.0,11.5972,11.6299,11.5925,11.6252,156500.0
2005-03-23 10:05:00,24.91,24.95,24.9,24.95,95400.0,11.6252,11.6439,11.6205,11.6439,95400.0
2005-03-23 10:10:00,24.95,24.98,24.91,24.95,129400.0,11.6439,11.6579,11.6252,11.6439,129400.0
2005-03-23 10:15:00,24.94,24.97,24.94,24.95,54800.0,11.6392,11.6532,11.6392,11.6439,54800.0
2005-03-23 10:20:00,24.94,24.96,24.94,24.94,37100.0,11.6392,11.6485,11.6392,11.6392,37100.0
2005-03-23 10:25:00,24.94,24.94,24.92,24.92,65200.0,11.6392,11.6392,11.6299,11.6299,65200.0
2005-03-23 10:30:00,24.92,24.95,24.91,24.92,104200.0,11.6299,11.6439,11.6252,11.6299,104200.0
2005-03-23 10:35:00,24.91,24.92,24.88,24.88,106500.0,11.6252,11.6299,11.6112,11.6112,106500.0
2005-03-23 10:40:00,24.88,24.94,24.87,24.92,72400.0,11.6112,11.6392,11.6065,11.6299,72400.0
2005-03-23 10:45:00,24.93,24.93,24.86,24.88,68000.0,11.6345,11.6345,11.6019,11.6112,68000.0
2005-03-23 10:50:00,24.88,24.92,24.84,24.92,122300.0,11.6112,11.6299,11.5925,11.6299,122300.0
2005-03-23 10:55:00,24.92,24.97,24.9,24.96,69500.0,11.6299,11.6532,11.6205,11.6485,69500.0
2005-03-23 11:00:00,24.97,24.97,24.95,24.97,93300.0,11.6532,11.6532,11.6439,11.6532,93300.0
2005-03-23 11:05:00,24.97,24.99,24.94,24.99,205100.0,11.6532,11.6625,11.6392,11.6625,205100.0
2005-03-23 11:10:00,24.99,25.03,24.98,25.02,89700.0,11.6625,11.6812,11.6579,11.6765,89700.0
2005-03-23 11:15:00,25.04,25.06,25.04,25.04,149700.0,11.6859,11.6952,11.6859,11.6859,149700.0
2005-03-23 11:20:00,25.04,25.05,24.99,25.0,161300.0,11.6859,11.6905,11.6625,11.6672,161300.0
2005-03-23 11:25:00,24.99,25.03,24.98,25.02,100700.0,11.6625,11.6812,11.6579,11.6765,100700.0
2005-03-23 11:30:00,25.01,25.03,24.99,24.99,105200.0,11.6719,11.6812,11.6625,11.6625,105200.0
2005-03-23 11:35:00,24.99,25.02,24.99,24.99,57000.0,11.6625,11.6765,11.6625,11.6625,57000.0
2005-03-23 11:40:00,24.99,25.03,24.98,25.01,102500.0,11.6625,11.6812,11.6579,11.6719,102500.0
2005-03-23 11:45:00,25.01,25.02,24.99,25.0,85700.0,11.6719,11.6765,11.6625,11.6672,85700.0
2005-03-23 11:50:00,24.99,25.0,24.97,24.98,48000.0,11.6625,11.6672,11.6532,11.6579,48000.0
2005-03-23 11:55:00,24.99,25.0,24.98,25.0,51200.0,11.6625,11.6672,11.6579,11.6672,51200.0
2005-03-23 12:00:00,25.0,25.04,25.0,25.01,105300.0,11.6672,11.6859,11.6672,11.6719,105300.0
2005-03-23 12:05:00,25.02,25.06,25.01,25.06,110900.0,11.6765,11.6952,11.6719,11.6952,110900.0
2005-03-23 12:10:00,25.07,25.18,25.07,25.17,144000.0,11.6999,11.7512,11.6999,11.7465,144000.0
2005-03-23 12:15:00,25.17,25.17,25.11,25.12,111200.0,11.7465,11.7465,11.7185,11.7232,111200.0
2005-03-23 12:20:00,25.11,25.14,25.11,25.11,42600.0,11.7185,11.7325,11.7185,11.7185,42600.0
2005-03-23 12:25:00,25.11,25.11,25.09,25.11,56300.0,11.7185,11.7185,11.7092,11.7185,56300.0
2005-03-23 12:30:00,25.1,25.11,25.08,25.08,48500.0,11.7139,11.7185,11.7045,11.7045,48500.0
2005-03-23 12:35:00,25.08,25.11,25.07,25.09,36700.0,11.7045,11.7185,11.6999,11.7092,36700.0
2005-03-23 12:40:00,25.09,25.11,25.09,25.11,31000.0,11.7092,11.7185,11.7092,11.7185,31000.0
2005-03-23 12:45:00,25.11,25.11,25.1,25.11,19500.0,11.7185,11.7185,11.7139,11.7185,19500.0
2005-03-23 12:50:00,25.11,25.11,25.1,25.11,69200.0,11.7185,11.7185,11.7139,11.7185,69200.0
2005-03-23 12:55:00,25.1,25.13,25.1,25.12,44900.0,11.7139,11.7279,11.7139,11.7232,44900.0
2005-03-23 13:00:00,25.12,25.15,25.12,25.15,97300.0,11.7232,11.7372,11.7232,11.7372,97300.0
2005-03-23 13:05:00,25.16,25.16,25.15,25.15,37700.0,11.7419,11.7419,11.7372,11.7372,37700.0
2005-03-23 13:10:00,25.15,25.16,25.14,25.16,80800.0,11.7372,11.7419,11.7325,11.7419,80800.0
2005-03-23 13:15:00,25.16,25.16,25.14,25.15,39300.0,11.7419,11.7419,11.7325,11.7372,39300.0
2005-03-23 13:20:00,25.15,25.15,25.14,25.14,23700.0,11.7372,11.7372,11.7325,11.7325,23700.0
2005-03-23 13:25:00,25.15,25.16,25.14,25.14,29900.0,11.7372,11.7419,11.7325,11.7325,29900.0
2005-03-23 13:30:00,25.15,25.16,25.15,25.16,89400.0,11.7372,11.7419,11.7372,11.7419,89400.0
2005-03-23 13:35:00,25.16,25.16,25.15,25.16,40600.0,11.7419,11.7419,11.7372,11.7419,40600.0
2005-03-23 13:40:00,25.16,25.18,25.16,25.18,124800.0,11.7419,11.7512,11.7419,11.7512,124800.0
2005-03-23 13:45:00,25.19,25.26,25.19,25.24,178800.0,11.7559,11.7885,11.7559,11.7792,178800.0
2005-03-23 13:50:00,25.24,25.27,25.24,25.27,102800.0,11.7792,11.7932,11.7792,11.7932,102800.0
2005-03-23 13:55:00,25.27,25.32,25.26,25.32,233600.0,11.7932,11.8165,11.7885,11.8165,233600.0
2005-03-23 14:00:00,25.32,25.35,25.32,25.34,81100.0,11.8165,11.8305,11.8165,11.8259,81100.0
2005-03-23 14:05:00,25.34,25.38,25.34,25.38,95200.0,11.8259,11.8445,11.8259,11.8445,95200.0
2005-03-23 14:10:00,25.37,25.38,25.36,25.36,99300.0,11.8399,11.8445,11.8352,11.8352,99300.0
2005-03-23 14:15:00,25.36,25.37,25.36,25.37,84900.0,11.8352,11.8399,11.8352,11.8399,84900.0
2005-03-23 14:20:00,25.36,25.39,25.36,25.38,148600.0,11.8352,11.8492,11.8352,11.8445,148600.0
2005-03-23 14:25:00,25.38,25.4,25.38,25.39,84700.0,11.8445,11.8539,11.8445,11.8492,84700.0
2005-03-23 14:30:00,25.4,25.4,25.39,25.39,209000.0,11.8539,11.8539,11.8492,11.8492,209000.0
2005-03-23 14:35:00,25.4,25.4,25.38,25.39,137400.0,11.8539,11.8539,11.8445,11.8492,137400.0
2005-03-23 14:40:00,25.39,25.4,25.38,25.38,107800.0,11.8492,11.8539,11.8445,11.8445,107800.0
2005-03-23 14:45:00,25.38,25.39,25.38,25.39,83500.0,11.8445,11.8492,11.8445,11.8492,83500.0
2005-03-23 14:50:00,25.39,25.39,25.37,25.39,111700.0,11.8492,11.8492,11.8399,11.8492,111700.0
2005-03-23 14:55:00,25.38,25.39,25.38,25.39,88000.0,11.8445,11.8492,11.8445,11.8492,88000.0
2005-03-23 15:00:00,25.39,25.39,25.38,25.38,67400.0,11.8492,11.8492,11.8445,11.8445,67400.0
2005-03-23 15:05:00,25.39,25.39,25.37,25.38,201000.0,11.8492,11.8492,11.8399,11.8445,201000.0
2005-03-23 15:10:00,25.38,25.42,25.37,25.38,178700.0,11.8445,11.8632,11.8399,11.8445,178700.0
2005-03-23 15:15:00,25.39,25.39,25.38,25.38,70600.0,11.8492,11.8492,11.8445,11.8445,70600.0
2005-03-23 15:20:00,25.38,25.39,25.37,25.38,106100.0,11.8445,11.8492,11.8399,11.8445,106100.0
2005-03-23 15:25:00,25.37,25.37,25.35,25.37,166100.0,11.8399,11.8399,11.8305,11.8399,166100.0
2005-03-23 15:30:00,25.36,25.37,25.35,25.36,163500.0,11.8352,11.8399,11.8305,11.8352,163500.0
2005-03-23 15:35:00,25.36,25.36,25.35,25.35,115000.0,11.8352,11.8352,11.8305,11.8305,115000.0
2005-03-23 15:40:00,25.35,25.36,25.34,25.34,172800.0,11.8305,11.8352,11.8259,11.8259,172800.0
2005-03-23 15:45:00,25.35,25.35,25.26,25.27,175400.0,11.8305,11.8305,11.7885,11.7932,175400.0
2005-03-23 15:50:00,25.26,25.28,25.26,25.26,195600.0,11.7885,11.7979,11.7885,11.7885,195600.0
2005-03-23 15:55:00,25.27,25.31,25.26,25.29,227600.0,11.7932,11.8119,11.7885,11.8025,227600.0
2005-03-24 09:30:00,25.32,25.41,25.27,25.39,161200.0,11.8165,11.8585,11.7932,11.8492,161200.0
2005-03-24 09:35:00,25.4,25.48,25.39,25.45,127400.0,11.8539,11.8912,11.8492,11.8772,127400.0
2005-03-24 09:40:00,25.44,25.46,25.42,25.44,99300.0,11.8725,11.8819,11.8632,11.8725,99300.0
2005-03-24 09:45:00,25.43,25.44,25.32,25.34,83200.0,11.8679,11.8725,11.8165,11.8259,83200.0
2005-03-24 09:50:00,25.34,25.35,25.24,25.25,311700.0,11.8259,11.8305,11.7792,11.7839,311700.0
2005-03-24 09:55:00,25.24,25.25,25.22,25.25,62400.0,11.7792,11.7839,11.7699,11.7839,62400.0
2005-03-24 10:00:00,25.25,25.28,25.24,25.26,80800.0,11.7839,11.7979,11.7792,11.7885,80800.0
2005-03-24 10:05:00,25.27,25.28,25.25,25.26,57500.0,11.7932,11.7979,11.7839,11.7885,57500.0
2005-03-24 10:10:00,25.26,25.28,25.26,25.27,51800.0,11.7885,11.7979,11.7885,11.7932,51800.0
2005-03-24 10:15:00,25.26,25.26,25.24,25.26,60200.0,11.7885,11.7885,11.7792,11.7885,60200.0
2005-03-24 10:20:00,25.26,25.26,25.24,25.25,39800.0,11.7885,11.7885,11.7792,11.7839,39800.0
2005-03-24 10:25:00,25.26,25.26,25.21,25.25,124800.0,11.7885,11.7885,11.7652,11.7839,124800.0
2005-03-24 10:30:00,25.25,25.27,25.22,25.23,115800.0,11.7839,11.7932,11.7699,11.7745,115800.0
2005-03-24 10:35:00,25.23,25.28,25.23,25.27,127300.0,11.7745,11.7979,11.7745,11.7932,127300.0
2005-03-24 10:40:00,25.28,25.31,25.27,25.3,54700.0,11.7979,11.8119,11.7932,11.8072,54700.0
2005-03-24 10:45:00,25.32,25.33,25.28,25.29,70800.0,11.8165,11.8212,11.7979,11.8025,70800.0
2005-03-24 10:50:00,25.3,25.3,25.28,25.29,92900.0,11.8072,11.8072,11.7979,11.8025,92900.0
2005-03-24 10:55:00,25.29,25.29,25.24,25.24,87100.0,11.8025,11.8025,11.7792,11.7792,87100.0
2005-03-24 11:00:00,25.24,25.25,25.17,25.19,84300.0,11.7792,11.7839,11.7465,11.7559,84300.0
2005-03-24 11:05:00,25.19,25.2,25.12,25.12,94600.0,11.7559,11.7605,11.7232,11.7232,94600.0
2005-03-24 11:10:00,25.12,25.16,25.12,25.16,52900.0,11.7232,11.7419,11.7232,11.7419,52900.0
2005-03-24 11:15:00,25.16,25.2,25.16,25.2,64000.0,11.7419,11.7605,11.7419,11.7605,64000.0
2005-03-24 11:20:00,25.2,25.25,25.2,25.25,37000.0,11.7605,11.7839,11.7605,11.7839,37000.0
2005-03-24 11:25:00,25.25,25.26,25.24,25.24,78200.0,11.7839,11.7885,11.7792,11.7792,78200.0
2005-03-24 11:30:00,25.25,25.25,25.24,25.25,54200.0,11.7839,11.7839,11.7792,11.7839,54200.0
2005-03-24 11:35:00,25.25,25.27,25.24,25.26,141400.0,11.7839,11.7932,11.7792,11.7885,141400.0
2005-03-24 11:40:00,25.26,25.27,25.22,25.24,48600.0,11.7885,11.7932,11.7699,11.7792,48600.0
2005-03-24 11:45:00,25.24,25.27,25.22,25.24,76200.0,11.7792,11.7932,11.7699,11.7792,76200.0
2005-03-24 11:50:00,25.24,25.24,25.21,25.23,71600.0,11.7792,11.7792,11.7652,11.7745,71600.0
2005-03-24 11:55:00,25.22,25.26,25.2,25.24,47700.0,11.7699,11.7885,11.7605,11.7792,47700.0
2005-03-24 12:00:00,25.2,25.24,25.19,25.2,115300.0,11.7605,11.7792,11.7559,11.7605,115300.0
2005-03-24 12:05:00,25.2,25.22,25.19,25.21,60000.0,11.7605,11.7699,11.7559,11.7652,60000.0
2005-03-24 12:10:00,25.21,25.24,25.2,25.22,91300.0,11.7652,11.7792,11.7605,11.7699,91300.0
2005-03-24 12:15:00,25.23,25.24,25.2,25.23,38900.0,11.7745,11.7792,11.7605,11.7745,38900.0
2005-03-24 12:20:00,25.23,25.24,25.21,25.21,66700.0,11.7745,11.7792,11.7652,11.7652,66700.0
2005-03-24 12:25:00,25.22,25.22,25.19,25.2,54100.0,11.7699,11.7699,11.7559,11.7605,54100.0
2005-03-24 12:30:00,25.19,25.2,25.18,25.2,67700.0,11.7559,11.7605,11.7512,11.7605,67700.0
2005-03-24 12:35:00,25.2,25.22,25.19,25.2,61300.0,11.7605,11.7699,11.7559,11.7605,61300.0
2005-03-24 12:40:00,25.21,25.24,25.2,25.23,72800.0,11.7652,11.7792,11.7605,11.7745,72800.0
2005-03-24 12:45:00,25.23,25.24,25.21,25.22,59700.0,11.7745,11.7792,11.7652,11.7699,59700.0
2005-03-24 12:50:00,25.22,25.23,25.19,25.19,30800.0,11.7699,11.7745,11.7559,11.7559,30800.0
2005-03-24 12:55:00,25.19,25.22,25.19,25.22,24600.0,11.7559,11.7699,11.7559,11.7699,24600.0
2005-03-24 13:00:00,25.22,25.22,25.2,25.21,48400.0,11.7699,11.7699,11.7605,11.7652,48400.0
2005-03-24 13:05:00,25.22,25.22,25.19,25.2,43500.0,11.7699,11.7699,11.7559,11.7605,43500.0
2005-03-24 13:10:00,25.21,25.22,25.19,25.19,14900.0,11.7652,11.7699,11.7559,11.7559,14900.0
2005-03-24 13:15:00,25.19,25.19,25.16,25.16,55200.0,11.7559,11.7559,11.7419,11.7419,55200.0
2005-03-24 13:20:00,25.17,25.18,25.15,25.18,41600.0,11.7465,11.7512,11.7372,11.7512,41600.0
2005-03-24 13:25:00,25.18,25.2,25.17,25.19,77100.0,11.7512,11.7605,11.7465,11.7559,77100.0
2005-03-24 13:30:00,25.18,25.19,25.16,25.17,31200.0,11.7512,11.7559,11.7419,11.7465,31200.0
2005-03-24 13:35:00,25.17,25.17,25.16,25.17,28500.0,11.7465,11.7465,11.7419,11.7465,28500.0
2005-03-24 13:40:00,25.17,25.18,25.16,25.16,17200.0,11.7465,11.7512,11.7419,11.7419,17200.0
2005-03-24 13:45:00,25.17,25.17,25.14,25.15,42700.0,11.7465,11.7465,11.7325,11.7372,42700.0
2005-03-24 13:50:00,25.15,25.17,25.13,25.13,69200.0,11.7372,11.7465,11.7279,11.7279,69200.0
2005-03-24 13:55:00,25.14,25.14,25.11,25.12,31300.0,11.7325,11.7325,11.7185,11.7232,31300.0
2005-03-24 14:00:00,25.12,25.12,25.11,25.12,27500.0,11.7232,11.7232,11.7185,11.7232,27500.0
2005-03-24 14:05:00,25.12,25.14,25.11,25.14,50500.0,11.7232,11.7325,11.7185,11.7325,50500.0
2005-03-24 14:10:00,25.14,25.19,25.14,25.18,83600.0,11.7325,11.7559,11.7325,11.7512,83600.0
2005-03-24 14:15:00,25.18,25.19,25.16,25.17,36500.0,11.7512,11.7559,11.7419,11.7465,36500.0
2005-03-24 14:20:00,25.18,25.2,25.18,25.18,57800.0,11.7512,11.7605,11.7512,11.7512,57800.0
2005-03-24 14:25:00,25.19,25.19,25.17,25.18,26200.0,11.7559,11.7559,11.7465,11.7512,26200.0
2005-03-24 14:30:00,25.18,25.19,25.16,25.17,40500.0,11.7512,11.7559,11.7419,11.7465,40500.0
2005-03-24 14:35:00,25.16,25.19,25.16,25.18,34200.0,11.7419,11.7559,11.7419,11.7512,34200.0
2005-03-24 14:40:00,25.18,25.19,25.16,25.16,60500.0,11.7512,11.7559,11.7419,11.7419,60500.0
2005-03-24 14:45:00,25.16,25.16,25.13,25.14,44300.0,11.7419,11.7419,11.7279,11.7325,44300.0
2005-03-24 14:50:00,25.14,25.14,25.11,25.13,36200.0,11.7325,11.7325,11.7185,11.7279,36200.0
2005-03-24 14:55:00,25.13,25.16,25.13,25.15,46700.0,11.7279,11.7419,11.7279,11.7372,46700.0
2005-03-24 15:00:00,25.16,25.16,25.12,25.12,53900.0,11.7419,11.7419,11.7232,11.7232,53900.0
2005-03-24 15:05:00,25.13,25.13,25.05,25.06,79300.0,11.7279,11.7279,11.6905,11.6952,79300.0
2005-03-24 15:10:00,25.05,25.06,25.03,25.05,73900.0,11.6905,11.6952,11.6812,11.6905,73900.0
2005-03-24 15:15:00,25.05,25.1,25.04,25.08,81600.0,11.6905,11.7139,11.6859,11.7045,81600.0
2005-03-24 15:20:00,25.09,25.1,25.07,25.09,64500.0,11.7092,11.7139,11.6999,11.7092,64500.0
2005-03-24 15:25:00,25.09,25.09,25.07,25.07,70000.0,11.7092,11.7092,11.6999,11.6999,70000.0
2005-03-24 15:30:00,25.07,25.08,25.02,25.02,77600.0,11.6999,11.7045,11.6765,11.6765,77600.0
2005-03-24 15:35:00,25.03,25.03,24.97,24.97,146300.0,11.6812,11.6812,11.6532,11.6532,146300.0
2005-03-24 15:40:00,24.98,24.98,24.96,24.97,139200.0,11.6579,11.6579,11.6485,11.6532,139200.0
2005-03-24 15:45:00,24.97,25.0,24.97,24.98,94200.0,11.6532,11.6672,11.6532,11.6579,94200.0
2005-03-24 15:50:00,24.98,24.99,24.96,24.96,77100.0,11.6579,11.6625,11.6485,11.6485,77100.0
2005-03-24 15:55:00,24.96,25.0,24.96,24.99,151000.0,11.6485,11.6672,11.6485,11.6625,151000.0
2005-03-28 09:30:00,25.02,25.13,25.02,25.12,125500.0,11.6765,11.7279,11.6765,11.7232,125500.0
2005-03-28 09:35:00,25.11,25.17,25.1,25.15,108000.0,11.7185,11.7465,11.7139,11.7372,108000.0
2005-03-28 09:40:00,25.16,25.16,25.11,25.16,82300.0,11.7419,11.7419,11.7185,11.7419,82300.0
2005-03-28 09:45:00,25.17,25.24,25.16,25.24,68100.0,11.7465,11.7792,11.7419,11.7792,68100.0
2005-03-28 09:50:00,25.24,25.24,25.17,25.18,84300.0,11.7792,11.7792,11.7465,11.7512,84300.0
2005-03-28 09:55:00,25.18,25.19,25.15,25.17,26400.0,11.7512,11.7559,11.7372,11.7465,26400.0
2005-03-28 10:00:00,25.17,25.2,25.16,25.19,44700.0,11.7465,11.7605,11.7419,11.7559,44700.0
2005-03-28 10:05:00,25.18,25.21,25.13,25.13,42600.0,11.7512,11.7652,11.7279,11.7279,42600.0
2005-03-28 10:10:00,25.14,25.14,25.12,25.12,39700.0,11.7325,11.7325,11.7232,11.7232,39700.0
2005-03-28 10:15:00,25.13,25.17,25.1,25.1,64000.0,11.7279,11.7465,11.7139,11.7139,64000.0
2005-03-28 10:20:00,25.1,25.15,25.1,25.14,25000.0,11.7139,11.7372,11.7139,11.7325,25000.0
2005-03-28 10:25:00,25.14,25.16,25.13,25.14,36800.0,11.7325,11.7419,11.7279,11.7325,36800.0
2005-03-28 10:30:00,25.14,25.25,25.14,25.21,53100.0,11.7325,11.7839,11.7325,11.7652,53100.0
2005-03-28 10:35:00,25.21,25.24,25.21,25.22,39100.0,11.7652,11.7792,11.7652,11.7699,39100.0
2005-03-28 10:40:00,25.21,25.23,25.2,25.21,37600.0,11.7652,11.7745,11.7605,11.7652,37600.0
2005-03-28 10:45:00,25.2,25.24,25.2,25.24,36100.0,11.7605,11.7792,11.7605,11.7792,36100.0
2005-03-28 10:50:00,25.23,25.25,25.21,25.24,31500.0,11.7745,11.7839,11.7652,11.7792,31500.0
2005-03-28 10:55:00,25.25,25.25,25.22,25.23,32300.0,11.7839,11.7839,11.7699,11.7745,32300.0
2005-03-28 11:00:00,25.22,25.25,25.22,25.23,30100.0,11.7699,11.7839,11.7699,11.7745,30100.0
2005-03-28 11:05:00,25.24,25.25,25.23,25.23,28500.0,11.7792,11.7839,11.7745,11.7745,28500.0
2005-03-28 11:10:00,25.23,25.24,25.22,25.23,40000.0,11.7745,11.7792,11.7699,11.7745,40000.0
2005-03-28 11:15:00,25.25,25.29,25.23,25.29,136200.0,11.7839,11.8025,11.7745,11.8025,136200.0
2005-03-28 11:20:00,25.29,25.29,25.26,25.27,70300.0,11.8025,11.8025,11.7885,11.7932,70300.0
2005-03-28 11:25:00,25.28,25.29,25.25,25.25,34600.0,11.7979,11.8025,11.7839,11.7839,34600.0
2005-03-28 11:30:00,25.25,25.3,25.25,25.28,71000.0,11.7839,11.8072,11.7839,11.7979,71000.0
2005-03-28 11:35:00,25.29,25.31,25.27,25.3,34800.0,11.8025,11.8119,11.7932,11.8072,34800.0
2005-03-28 11:40:00,25.3,25.31,25.26,25.27,27900.0,11.8072,11.8119,11.7885,11.7932,27900.0
2005-03-28 11:45:00,25.26,25.28,25.26,25.27,33800.0,11.7885,11.7979,11.7885,11.7932,33800.0
2005-03-28 11:50:00,25.27,25.29,25.25,25.28,45600.0,11.7932,11.8025,11.7839,11.7979,45600.0
2005-03-28 11:55:00,25.29,25.33,25.27,25.3,33700.0,11.8025,11.8212,11.7932,11.8072,33700.0
2005-03-28 12:00:00,25.29,25.29,25.24,25.24,19300.0,11.8025,11.8025,11.7792,11.7792,19300.0
2005-03-28 12:05:00,25.25,25.28,25.22,25.27,71300.0,11.7839,11.7979,11.7699,11.7932,71300.0
2005-03-28 12:10:00,25.27,25.27,25.24,25.26,27200.0,11.7932,11.7932,11.7792,11.7885,27200.0
2005-03-28 12:15:00,25.25,25.29,25.25,25.27,19600.0,11.7839,11.8025,11.7839,11.7932,19600.0
2005-03-28 12:20:00,25.28,25.31,25.27,25.29,21700.0,11.7979,11.8119,11.7932,11.8025,21700.0
2005-03-28 12:25:00,25.31,25.35,25.29,25.31,34000.0,11.8119,11.8305,11.8025,11.8119,34000.0
2005-03-28 12:30:00,25.31,25.34,25.3,25.3,32100.0,11.8119,11.8259,11.8072,11.8072,32100.0
2005-03-28 12:35:00,25.29,25.3,25.27,25.28,25800.0,11.8025,11.8072,11.7932,11.7979,25800.0
2005-03-28 12:40:00,25.28,25.28,25.26,25.27,7000.0,11.7979,11.7979,11.7885,11.7932,7000.0
2005-03-28 12:45:00,25.27,25.29,25.25,25.26,24900.0,11.7932,11.8025,11.7839,11.7885,24900.0
2005-03-28 12:50:00,25.26,25.29,25.24,25.25,38000.0,11.7885,11.8025,11.7792,11.7839,38000.0
2005-03-28 12:55:00,25.25,25.27,25.24,25.25,14400.0,11.7839,11.7932,11.7792,11.7839,14400.0
2005-03-28 13:00:00,25.26,25.28,25.25,25.26,14400.0,11.7885,11.7979,11.7839,11.7885,14400.0
2005-03-28 13:05:00,25.27,25.27,25.24,25.24,42600.0,11.7932,11.7932,11.7792,11.7792,42600.0
2005-03-28 13:10:00,25.24,25.29,25.24,25.26,31700.0,11.7792,11.8025,11.7792,11.7885,31700.0
2005-03-28 13:15:00,25.26,25.26,25.24,25.25,29400.0,11.7885,11.7885,11.7792,11.7839,29400.0
2005-03-28 13:20:00,25.25,25.27,25.24,25.27,24000.0,11.7839,11.7932,11.7792,11.7932,24000.0
2005-03-28 13:25:00,25.26,25.28,25.25,25.28,29700.0,11.7885,11.7979,11.7839,11.7979,29700.0
2005-03-28 13:30:00,25.28,25.32,25.27,25.31,93900.0,11.7979,11.8165,11.7932,11.8119,93900.0
2005-03-28 13:35:00,25.31,25.31,25.28,25.28,77600.0,11.8119,11.8119,11.7979,11.7979,77600.0
2005-03-28 13:40:00,25.28,25.3,25.28,25.29,30500.0,11.7979,11.8072,11.7979,11.8025,30500.0
2005-03-28 13:45:00,25.29,25.34,25.29,25.31,30100.0,11.8025,11.8259,11.8025,11.8119,30100.0
2005-03-28 13:50:00,25.31,25.31,25.29,25.3,16300.0,11.8119,11.8119,11.8025,11.8072,16300.0
2005-03-28 13:55:00,25.3,25.3,25.28,25.28,31100.0,11.8072,11.8072,11.7979,11.7979,31100.0
2005-03-28 14:00:00,25.28,25.29,25.24,25.24,68600.0,11.7979,11.8025,11.7792,11.7792,68600.0
2005-03-28 14:05:00,25.24,25.26,25.24,25.25,61100.0,11.7792,11.7885,11.7792,11.7839,61100.0
2005-03-28 14:10:00,25.24,25.25,25.24,25.24,33100.0,11.7792,11.7839,11.7792,11.7792,33100.0
2005-03-28 14:15:00,25.23,25.27,25.23,25.24,87000.0,11.7745,11.7932,11.7745,11.7792,87000.0
2005-03-28 14:20:00,25.23,25.24,25.22,25.23,31700.0,11.7745,11.7792,11.7699,11.7745,31700.0
2005-03-28 14:25:00,25.24,25.27,25.22,25.27,40100.0,11.7792,11.7932,11.7699,11.7932,40100.0
2005-03-28 14:30:00,25.27,25.29,25.27,25.28,29600.0,11.7932,11.8025,11.7932,11.7979,29600.0
2005-03-28 14:35:00,25.28,25.29,25.27,25.28,44500.0,11.7979,11.8025,11.7932,11.7979,44500.0
2005-03-28 14:40:00,25.29,25.29,25.27,25.28,51500.0,11.8025,11.8025,11.7932,11.7979,51500.0
2005-03-28 14:45:00,25.27,25.35,25.26,25.32,61200.0,11.7932,11.8305,11.7885,11.8165,61200.0
2005-03-28 14:50:00,25.32,25.33,25.29,25.33,56100.0,11.8165,11.8212,11.8025,11.8212,56100.0
2005-03-28 14:55:00,25.33,25.34,25.32,25.33,54700.0,11.8212,11.8259,11.8165,11.8212,54700.0
2005-03-28 15:00:00,25.33,25.34,25.3,25.31,55800.0,11.8212,11.8259,11.8072,11.8119,55800.0
2005-03-28 15:05:00,25.3,25.31,25.27,25.27,47200.0,11.8072,11.8119,11.7932,11.7932,47200.0
2005-03-28 15:10:00,25.27,25.28,25.24,25.25,55900.0,11.7932,11.7979,11.7792,11.7839,55900.0
2005-03-28 15:15:00,25.24,25.26,25.22,25.23,45900.0,11.7792,11.7885,11.7699,11.7745,45900.0
2005-03-28 15:20:00,25.23,25.26,25.21,25.26,121100.0,11.7745,11.7885,11.7652,11.7885,121100.0
2005-03-28 15:25:00,25.26,25.26,25.18,25.18,82300.0,11.7885,11.7885,11.7512,11.7512,82300.0
2005-03-28 15:30:00,25.18,25.19,25.14,25.14,69600.0,11.7512,11.7559,11.7325,11.7325,69600.0
2005-03-28 15:35:00,25.14,25.16,25.14,25.15,52200.0,11.7325,11.7419,11.7325,11.7372,52200.0
2005-03-28 15:40:00,25.15,25.16,25.11,25.12,74800.0,11.7372,11.7419,11.7185,11.7232,74800.0
2005-03-28 15:45:00,25.11,25.12,25.09,25.09,53000.0,11.7185,11.7232,11.7092,11.7092,53000.0
2005-03-28 15:50:00,25.09,25.09,25.06,25.06,123000.0,11.7092,11.7092,11.6952,11.6952,123000.0
2005-03-28 15:55:00,25.07,25.09,25.05,25.07,124800.0,11.6999,11.7092,11.6905,11.6999,124800.0
2005-03-29 09:30:00,25.05,25.1,24.97,25.08,250600.0,11.6905,11.7139,11.6532,11.7045,250600.0
2005-03-29 09:35:00,25.08,25.2,25.07,25.19,87400.0,11.7045,11.7605,11.6999,11.7559,87400.0
2005-03-29 09:40:00,25.19,25.23,25.17,25.18,67900.0,11.7559,11.7745,11.7465,11.7512,67900.0
2005-03-29 09:45:00,25.19,25.23,25.19,25.22,90500.0,11.7559,11.7745,11.7559,11.7699,90500.0
2005-03-29 09:50:00,25.21,25.22,25.16,25.18,113000.0,11.7652,11.7699,11.7419,11.7512,113000.0
2005-03-29 09:55:00,25.19,25.19,25.15,25.16,50900.0,11.7559,11.7559,11.7372,11.7419,50900.0
2005-03-29 10:00:00,25.16,25.2,25.15,25.16,83300.0,11.7419,11.7605,11.7372,11.7419,83300.0
2005-03-29 10:05:00,25.16,25.17,25.15,25.16,85000.0,11.7419,11.7465,11.7372,11.7419,85000.0
2005-03-29 10:10:00,25.16,25.26,25.16,25.26,130700.0,11.7419,11.7885,11.7419,11.7885,130700.0
2005-03-29 10:15:00,25.26,25.33,25.26,25.26,138400.0,11.7885,11.8212,11.7885,11.7885,138400.0
2005-03-29 10:20:00,25.26,25.29,25.22,25.26,68600.0,11.7885,11.8025,11.7699,11.7885,68600.0
2005-03-29 10:25:00,25.25,25.25,25.2,25.22,57400.0,11.7839,11.7839,11.7605,11.7699,57400.0
2005-03-29 10:30:00,25.22,25.23,25.18,25.19,76300.0,11.7699,11.7745,11.7512,11.7559,76300.0
2005-03-29 10:35:00,25.19,25.25,25.19,25.22,39900.0,11.7559,11.7839,11.7559,11.7699,39900.0
2005-03-29 10:40:00,25.22,25.27,25.21,25.22,79700.0,11.7699,11.7932,11.7652,11.7699,79700.0
2005-03-29 10:45:00,25.22,25.24,25.22,25.22,46400.0,11.7699,11.7792,11.7699,11.7699,46400.0
2005-03-29 10:50:00,25.22,25.26,25.19,25.25,69300.0,11.7699,11.7885,11.7559,11.7839,69300.0
2005-03-29 10:55:00,25.24,25.24,25.19,25.19,90700.0,11.7792,11.7792,11.7559,11.7559,90700.0
2005-03-29 11:00:00,25.19,25.2,25.17,25.17,69100.0,11.7559,11.7605,11.7465,11.7465,69100.0
2005-03-29 11:05:00,25.17,25.18,25.15,25.15,42400.0,11.7465,11.7512,11.7372,11.7372,42400.0
2005-03-29 11:10:00,25.15,25.16,25.14,25.14,35400.0,11.7372,11.7419,11.7325,11.7325,35400.0
2005-03-29 11:15:00,25.14,25.2,25.14,25.19,45200.0,11.7325,11.7605,11.7325,11.7559,45200.0
2005-03-29 11:20:00,25.19,25.2,25.18,25.19,26300.0,11.7559,11.7605,11.7512,11.7559,26300.0
2005-03-29 11:25:00,25.2,25.21,25.16,25.17,29600.0,11.7605,11.7652,11.7419,11.7465,29600.0
2005-03-29 11:30:00,25.18,25.21,25.16,25.21,30800.0,11.7512,11.7652,11.7419,11.7652,30800.0
2005-03-29 11:35:00,25.2,25.22,25.16,25.2,431600.0,11.7605,11.7699,11.7419,11.7605,431600.0
2005-03-29 11:40:00,25.2,25.2,25.17,25.18,56400.0,11.7605,11.7605,11.7465,11.7512,56400.0
2005-03-29 11:45:00,25.19,25.19,25.16,25.17,23000.0,11.7559,11.7559,11.7419,11.7465,23000.0
2005-03-29 11:50:00,25.17,25.18,25.16,25.17,73000.0,11.7465,11.7512,11.7419,11.7465,73000.0
2005-03-29 11:55:00,25.17,25.19,25.15,25.18,107800.0,11.7465,11.7559,11.7372,11.7512,107800.0
2005-03-29 12:00:00,25.18,25.19,25.18,25.19,67400.0,11.7512,11.7559,11.7512,11.7559,67400.0
2005-03-29 12:05:00,25.2,25.21,25.18,25.2,31600.0,11.7605,11.7652,11.7512,11.7605,31600.0
2005-03-29 12:10:00,25.2,25.22,25.19,25.21,37400.0,11.7605,11.7699,11.7559,11.7652,37400.0
2005-03-29 12:15:00,25.22,25.22,25.2,25.21,45700.0,11.7699,11.7699,11.7605,11.7652,45700.0
2005-03-29 12:20:00,25.21,25.22,25.21,25.22,65400.0,11.7652,11.7699,11.7652,11.7699,65400.0
2005-03-29 12:25:00,25.22,25.22,25.18,25.2,36500.0,11.7699,11.7699,11.7512,11.7605,36500.0
2005-03-29 12:30:00,25.2,25.2,25.17,25.18,19200.0,11.7605,11.7605,11.7465,11.7512,19200.0
2005-03-29 12:35:00,25.17,25.18,25.16,25.16,12300.0,11.7465,11.7512,11.7419,11.7419,12300.0
2005-03-29 12:40:00,25.17,25.19,25.16,25.18,30200.0,11.7465,11.7559,11.7419,11.7512,30200.0
2005-03-29 12:45:00,25.18,25.18,25.15,25.17,25900.0,11.7512,11.7512,11.7372,11.7465,25900.0
2005-03-29 12:50:00,25.17,25.18,25.16,25.17,67000.0,11.7465,11.7512,11.7419,11.7465,67000.0
2005-03-29 12:55:00,25.17,25.18,25.16,25.17,31400.0,11.7465,11.7512,11.7419,11.7465,31400.0
2005-03-29 13:00:00,25.18,25.19,25.16,25.17,76700.0,11.7512,11.7559,11.7419,11.7465,76700.0
2005-03-29 13:05:00,25.16,25.17,25.12,25.14,35100.0,11.7419,11.7465,11.7232,11.7325,35100.0
2005-03-29 13:10:00,25.14,25.17,25.11,25.11,44800.0,11.7325,11.7465,11.7185,11.7185,44800.0
2005-03-29 13:15:00,25.12,25.14,25.11,25.12,45600.0,11.7232,11.7325,11.7185,11.7232,45600.0
2005-03-29 13:20:00,25.12,25.13,25.09,25.1,54200.0,11.7232,11.7279,11.7092,11.7139,54200.0
2005-03-29 13:25:00,25.09,25.09,25.03,25.04,88600.0,11.7092,11.7092,11.6812,11.6859,88600.0
2005-03-29 13:30:00,25.05,25.06,25.03,25.04,47800.0,11.6905,11.6952,11.6812,11.6859,47800.0
2005-03-29 13:35:00,25.04,25.08,25.04,25.07,45500.0,11.6859,11.7045,11.6859,11.6999,45500.0
2005-03-29 13:40:00,25.06,25.07,25.05,25.06,45900.0,11.6952,11.6999,11.6905,11.6952,45900.0
2005-03-29 13:45:00,25.06,25.08,25.03,25.04,49600.0,11.6952,11.7045,11.6812,11.6859,49600.0
2005-03-29 13:50:00,25.04,25.08,25.03,25.06,51300.0,11.6859,11.7045,11.6812,11.6952,51300.0
2005-03-29 13:55:00,25.06,25.07,25.05,25.06,37000.0,11.6952,11.6999,11.6905,11.6952,37000.0
2005-03-29 14:00:00,25.06,25.06,25.04,25.04,78500.0,11.6952,11.6952,11.6859,11.6859,78500.0
2005-03-29 14:05:00,25.05,25.07,25.02,25.05,47400.0,11.6905,11.6999,11.6765,11.6905,47400.0
2005-03-29 14:10:00,25.04,25.05,25.02,25.02,45900.0,11.6859,11.6905,11.6765,11.6765,45900.0
2005-03-29 14:15:00,25.02,25.05,25.02,25.04,56200.0,11.6765,11.6905,11.6765,11.6859,56200.0
2005-03-29 14:20:00,25.03,25.05,25.02,25.04,71200.0,11.6812,11.6905,11.6765,11.6859,71200.0
2005-03-29 14:25:00,25.04,25.1,25.04,25.1,38400.0,11.6859,11.7139,11.6859,11.7139,38400.0
2005-03-29 14:30:00,25.09,25.1,25.04,25.05,74600.0,11.7092,11.7139,11.6859,11.6905,74600.0
2005-03-29 14:35:00,25.04,25.07,25.04,25.07,69800.0,11.6859,11.6999,11.6859,11.6999,69800.0
2005-03-29 14:40:00,25.06,25.07,25.04,25.05,60400.0,11.6952,11.6999,11.6859,11.6905,60400.0
2005-03-29 14:45:00,25.04,25.07,25.03,25.07,93900.0,11.6859,11.6999,11.6812,11.6999,93900.0
2005-03-29 14:50:00,25.07,25.15,25.07,25.15,93200.0,11.6999,11.7372,11.6999,11.7372,93200.0
2005-03-29 14:55:00,25.15,25.18,25.14,25.17,94100.0,11.7372,11.7512,11.7325,11.7465,94100.0
2005-03-29 15:00:00,25.17,25.18,25.1,25.1,81300.0,11.7465,11.7512,11.7139,11.7139,81300.0
2005-03-29 15:05:00,25.09,25.12,25.07,25.11,95200.0,11.7092,11.7232,11.6999,11.7185,95200.0
2005-03-29 15:10:00,25.1,25.12,25.07,25.07,58700.0,11.7139,11.7232,11.6999,11.6999,58700.0
2005-03-29 15:15:00,25.07,25.09,25.02,25.08,71700.0,11.6999,11.7092,11.6765,11.7045,71700.0
2005-03-29 15:20:00,25.08,25.08,25.05,25.07,38000.0,11.7045,11.7045,11.6905,11.6999,38000.0
2005-03-29 15:25:00,25.07,25.09,25.07,25.07,52200.0,11.6999,11.7092,11.6999,11.6999,52200.0
2005-03-29 15:30:00,25.07,25.12,25.07,25.1,226300.0,11.6999,11.7232,11.6999,11.7139,226300.0
2005-03-29 15:35:00,25.11,25.11,25.07,25.07,50500.0,11.7185,11.7185,11.6999,11.6999,50500.0
2005-03-29 15:40:00,25.07,25.1,25.06,25.07,62000.0,11.6999,11.7139,11.6952,11.6999,62000.0
2005-03-29 15:45:00,25.07,25.07,25.02,25.03,72300.0,11.6999,11.6999,11.6765,11.6812,72300.0
2005-03-29 15:50:00,25.04,25.07,25.01,25.06,87100.0,11.6859,11.6999,11.6719,11.6952,87100.0
2005-03-29 15:55:00,25.05,25.11,25.01,25.08,173000.0,11.6905,11.7185,11.6719,11.7045,173000.0
2005-03-30 09:30:00,25.07,25.07,25.07,25.07,0.0,11.8281,11.8281,11.8281,11.8281,0.0
2005-03-30 09:35:00,25.25,25.26,25.2,25.21,302100.0,11.9131,11.9178,11.8895,11.8942,302100.0
2005-03-30 09:40:00,25.21,25.21,25.15,25.17,216200.0,11.8942,11.8942,11.8659,11.8753,216200.0
2005-03-30 09:45:00,25.17,25.17,25.1,25.15,128200.0,11.8753,11.8753,11.8423,11.8659,128200.0
2005-03-30 09:50:00,25.15,25.15,25.1,25.1,133400.0,11.8659,11.8659,11.8423,11.8423,133400.0
2005-03-30 09:55:00,25.1,25.12,25.08,25.12,251300.0,11.8423,11.8517,11.8329,11.8517,251300.0
2005-03-30 10:00:00,25.12,25.2,25.11,25.2,209200.0,11.8517,11.8895,11.847,11.8895,209200.0
2005-03-30 10:05:00,25.2,25.24,25.19,25.19,167000.0,11.8895,11.9083,11.8848,11.8848,167000.0
2005-03-30 10:10:00,25.2,25.21,25.17,25.2,105300.0,11.8895,11.8942,11.8753,11.8895,105300.0
2005-03-30 10:15:00,25.2,25.2,25.16,25.18,137700.0,11.8895,11.8895,11.8706,11.88,137700.0
2005-03-30 10:20:00,25.19,25.22,25.19,25.2,72600.0,11.8848,11.8989,11.8848,11.8895,72600.0
2005-03-30 10:25:00,25.22,25.25,25.2,25.23,86900.0,11.8989,11.9131,11.8895,11.9036,86900.0
2005-03-30 10:30:00,25.25,25.35,25.24,25.33,99800.0,11.9131,11.9602,11.9083,11.9508,99800.0
2005-03-30 10:35:00,25.34,25.4,25.3,25.35,244200.0,11.9555,11.9838,11.9367,11.9602,244200.0
2005-03-30 10:40:00,25.35,25.35,25.31,25.35,61700.0,11.9602,11.9602,11.9414,11.9602,61700.0
2005-03-30 10:45:00,25.34,25.38,25.34,25.36,54400.0,11.9555,11.9744,11.9555,11.965,54400.0
2005-03-30 10:50:00,25.38,25.38,25.33,25.34,66300.0,11.9744,11.9744,11.9508,11.9555,66300.0
2005-03-30 10:55:00,25.33,25.33,25.26,25.3,105500.0,11.9508,11.9508,11.9178,11.9367,105500.0
2005-03-30 11:00:00,25.29,25.3,25.25,25.26,51600.0,11.9319,11.9367,11.9131,11.9178,51600.0
2005-03-30 11:05:00,25.27,25.33,25.25,25.33,106900.0,11.9225,11.9508,11.9131,11.9508,106900.0
2005-03-30 11:10:00,25.33,25.33,25.26,25.27,72600.0,11.9508,11.9508,11.9178,11.9225,72600.0
2005-03-30 11:15:00,25.29,25.32,25.27,25.3,75500.0,11.9319,11.9461,11.9225,11.9367,75500.0
2005-03-30 11:20:00,25.32,25.32,25.3,25.3,30900.0,11.9461,11.9461,11.9367,11.9367,30900.0
2005-03-30 11:25:00,25.29,25.34,25.29,25.34,59200.0,11.9319,11.9555,11.9319,11.9555,59200.0
2005-03-30 11:30:00,25.34,25.35,25.31,25.34,102000.0,11.9555,11.9602,11.9414,11.9555,102000.0
2005-03-30 11:35:00,25.32,25.34,25.31,25.32,42800.0,11.9461,11.9555,11.9414,11.9461,42800.0
2005-03-30 11:40:00,25.31,25.35,25.3,25.35,78700.0,11.9414,11.9602,11.9367,11.9602,78700.0
2005-03-30 11:45:00,25.33,25.37,25.32,25.36,78700.0,11.9508,11.9697,11.9461,11.965,78700.0
2005-03-30 11:50:00,25.36,25.38,25.35,25.36,42200.0,11.965,11.9744,11.9602,11.965,42200.0
2005-03-30 11:55:00,25.37,25.4,25.36,25.39,197100.0,11.9697,11.9838,11.965,11.9791,197100.0
2005-03-30 12:00:00,25.4,25.44,25.4,25.42,98100.0,11.9838,12.0027,11.9838,11.9933,98100.0
2005-03-30 12:05:00,25.42,25.43,25.41,25.42,95000.0,11.9933,11.998,11.9885,11.9933,95000.0
2005-03-30 12:10:00,25.41,25.43,25.4,25.41,53900.0,11.9885,11.998,11.9838,11.9885,53900.0
2005-03-30 12:15:00,25.41,25.46,25.41,25.45,181100.0,11.9885,12.0121,11.9885,12.0074,181100.0
2005-03-30 12:20:00,25.45,25.47,25.45,25.47,65500.0,12.0074,12.0169,12.0074,12.0169,65500.0
2005-03-30 12:25:00,25.46,25.5,25.46,25.49,187500.0,12.0121,12.031,12.0121,12.0263,187500.0
2005-03-30 12:30:00,25.49,25.51,25.48,25.49,124400.0,12.0263,12.0357,12.0216,12.0263,124400.0
2005-03-30 12:35:00,25.48,25.5,25.48,25.49,77500.0,12.0216,12.031,12.0216,12.0263,77500.0
2005-03-30 12:40:00,25.49,25.49,25.45,25.45,48400.0,12.0263,12.0263,12.0074,12.0074,48400.0
2005-03-30 12:45:00,25.45,25.48,25.43,25.46,62200.0,12.0074,12.0216,11.998,12.0121,62200.0
2005-03-30 12:50:00,25.47,25.5,25.43,25.46,65300.0,12.0169,12.031,11.998,12.0121,65300.0
2005-03-30 12:55:00,25.46,25.46,25.43,25.45,57400.0,12.0121,12.0121,11.998,12.0074,57400.0
2005-03-30 13:00:00,25.45,25.47,25.44,25.46,45500.0,12.0074,12.0169,12.0027,12.0121,45500.0
2005-03-30 13:05:00,25.47,25.5,25.46,25.48,80100.0,12.0169,12.031,12.0121,12.0216,80100.0
2005-03-30 13:10:00,25.48,25.49,25.45,25.47,44000.0,12.0216,12.0263,12.0074,12.0169,44000.0
2005-03-30 13:15:00,25.46,25.48,25.45,25.46,47000.0,12.0121,12.0216,12.0074,12.0121,47000.0
2005-03-30 13:20:00,25.46,25.47,25.45,25.47,59400.0,12.0121,12.0169,12.0074,12.0169,59400.0
2005-03-30 13:25:00,25.46,25.47,25.44,25.45,44900.0,12.0121,12.0169,12.0027,12.0074,44900.0
2005-03-30 13:30:00,25.45,25.49,25.44,25.47,70500.0,12.0074,12.0263,12.0027,12.0169,70500.0
2005-03-30 13:35:00,25.46,25.48,25.45,25.47,56300.0,12.0121,12.0216,12.0074,12.0169,56300.0
2005-03-30 13:40:00,25.47,25.48,25.46,25.47,63200.0,12.0169,12.0216,12.0121,12.0169,63200.0
2005-03-30 13:45:00,25.47,25.48,25.43,25.43,76300.0,12.0169,12.0216,11.998,11.998,76300.0
2005-03-30 13:50:00,25.43,25.43,25.41,25.42,109900.0,11.998,11.998,11.9885,11.9933,109900.0
2005-03-30 13:55:00,25.42,25.48,25.4,25.47,91300.0,11.9933,12.0216,11.9838,12.0169,91300.0
2005-03-30 14:00:00,25.46,25.49,25.46,25.48,73900.0,12.0121,12.0263,12.0121,12.0216,73900.0
2005-03-30 14:05:00,25.49,25.49,25.45,25.46,30700.0,12.0263,12.0263,12.0074,12.0121,30700.0
2005-03-30 14:10:00,25.45,25.46,25.42,25.43,56600.0,12.0074,12.0121,11.9933,11.998,56600.0
2005-03-30 14:15:00,25.43,25.45,25.4,25.4,69600.0,11.998,12.0074,11.9838,11.9838,69600.0
2005-03-30 14:20:00,25.41,25.41,25.33,25.37,75400.0,11.9885,11.9885,11.9508,11.9697,75400.0
2005-03-30 14:25:00,25.37,25.41,25.36,25.37,61700.0,11.9697,11.9885,11.965,11.9697,61700.0
2005-03-30 14:30:00,25.37,25.42,25.36,25.4,48400.0,11.9697,11.9933,11.965,11.9838,48400.0
2005-03-30 14:35:00,25.4,25.42,25.38,25.4,55000.0,11.9838,11.9933,11.9744,11.9838,55000.0
2005-03-30 14:40:00,25.4,25.4,25.31,25.35,88800.0,11.9838,11.9838,11.9414,11.9602,88800.0
2005-03-30 14:45:00,25.35,25.41,25.35,25.4,93600.0,11.9602,11.9885,11.9602,11.9838,93600.0
2005-03-30 14:50:00,25.4,25.41,25.39,25.41,65300.0,11.9838,11.9885,11.9791,11.9885,65300.0
2005-03-30 14:55:00,25.4,25.43,25.4,25.41,54300.0,11.9838,11.998,11.9838,11.9885,54300.0
2005-03-30 15:00:00,25.43,25.48,25.41,25.47,100700.0,11.998,12.0216,11.9885,12.0169,100700.0
2005-03-30 15:05:00,25.47,25.48,25.45,25.47,74300.0,12.0169,12.0216,12.0074,12.0169,74300.0
2005-03-30 15:10:00,25.45,25.45,25.41,25.44,49300.0,12.0074,12.0074,11.9885,12.0027,49300.0
2005-03-30 15:15:00,25.43,25.45,25.43,25.44,59000.0,11.998,12.0074,11.998,12.0027,59000.0
2005-03-30 15:20:00,25.46,25.48,25.45,25.47,92700.0,12.0121,12.0216,12.0074,12.0169,92700.0
2005-03-30 15:25:00,25.46,25.48,25.45,25.47,72600.0,12.0121,12.0216,12.0074,12.0169,72600.0
2005-03-30 15:30:00,25.48,25.5,25.47,25.49,183300.0,12.0216,12.031,12.0169,12.0263,183300.0
2005-03-30 15:35:00,25.49,25.49,25.44,25.46,121100.0,12.0263,12.0263,12.0027,12.0121,121100.0
2005-03-30 15:40:00,25.47,25.47,25.44,25.46,92100.0,12.0169,12.0169,12.0027,12.0121,92100.0
2005-03-30 15:45:00,25.47,25.5,25.46,25.5,171400.0,12.0169,12.031,12.0121,12.031,171400.0
2005-03-30 15:50:00,25.5,25.51,25.48,25.49,206100.0,12.031,12.0357,12.0216,12.0263,206100.0
2005-03-30 15:55:00,25.5,25.53,25.49,25.52,229000.0,12.031,12.0452,12.0263,12.0404,229000.0
2005-03-31 09:30:00,25.52,25.52,25.51,25.52,224400.0,12.0404,12.0404,12.0357,12.0404,224400.0
2005-03-31 09:35:00,25.52,25.52,25.43,25.46,71200.0,12.0404,12.0404,11.998,12.0121,71200.0
2005-03-31 09:40:00,25.45,25.45,25.4,25.41,120800.0,12.0074,12.0074,11.9838,11.9885,120800.0
2005-03-31 09:45:00,25.41,25.45,25.41,25.45,136700.0,11.9885,12.0074,11.9885,12.0074,136700.0
2005-03-31 09:50:00,25.44,25.45,25.4,25.41,83900.0,12.0027,12.0074,11.9838,11.9885,83900.0
2005-03-31 09:55:00,25.41,25.43,25.4,25.42,55700.0,11.9885,11.998,11.9838,11.9933,55700.0
2005-03-31 10:00:00,25.43,25.43,25.36,25.4,110900.0,11.998,11.998,11.965,11.9838,110900.0
2005-03-31 10:05:00,25.39,25.41,25.36,25.36,47900.0,11.9791,11.9885,11.965,11.965,47900.0
2005-03-31 10:10:00,25.35,25.35,25.3,25.32,48900.0,11.9602,11.9602,11.9367,11.9461,48900.0
2005-03-31 10:15:00,25.33,25.33,25.3,25.31,50500.0,11.9508,11.9508,11.9367,11.9414,50500.0
2005-03-31 10:20:00,25.32,25.32,25.26,25.27,84400.0,11.9461,11.9461,11.9178,11.9225,84400.0
2005-03-31 10:25:00,25.28,25.3,25.24,25.25,113100.0,11.9272,11.9367,11.9083,11.9131,113100.0
2005-03-31 10:30:00,25.26,25.26,25.23,25.24,80300.0,11.9178,11.9178,11.9036,11.9083,80300.0
2005-03-31 10:35:00,25.23,25.23,25.18,25.18,47800.0,11.9036,11.9036,11.88,11.88,47800.0
2005-03-31 10:40:00,25.18,25.19,25.16,25.17,94300.0,11.88,11.8848,11.8706,11.8753,94300.0
2005-03-31 10:45:00,25.16,25.21,25.16,25.17,96500.0,11.8706,11.8942,11.8706,11.8753,96500.0
2005-03-31 10:50:00,25.18,25.21,25.17,25.2,130800.0,11.88,11.8942,11.8753,11.8895,130800.0
2005-03-31 10:55:00,25.19,25.2,25.17,25.17,75200.0,11.8848,11.8895,11.8753,11.8753,75200.0
2005-03-31 11:00:00,25.18,25.21,25.17,25.2,115800.0,11.88,11.8942,11.8753,11.8895,115800.0
2005-03-31 11:05:00,25.2,25.25,25.19,25.22,113300.0,11.8895,11.9131,11.8848,11.8989,113300.0
2005-03-31 11:10:00,25.22,25.23,25.2,25.21,45400.0,11.8989,11.9036,11.8895,11.8942,45400.0
2005-03-31 11:15:00,25.21,25.26,25.21,25.26,66700.0,11.8942,11.9178,11.8942,11.9178,66700.0
2005-03-31 11:20:00,25.26,25.3,25.26,25.27,57000.0,11.9178,11.9367,11.9178,11.9225,57000.0
2005-03-31 11:25:00,25.27,25.28,25.26,25.27,25100.0,11.9225,11.9272,11.9178,11.9225,25100.0
2005-03-31 11:30:00,25.27,25.27,25.25,25.26,67800.0,11.9225,11.9225,11.9131,11.9178,67800.0
2005-03-31 11:35:00,25.25,25.29,25.25,25.29,145400.0,11.9131,11.9319,11.9131,11.9319,145400.0
2005-03-31 11:40:00,25.29,25.3,25.26,25.29,78500.0,11.9319,11.9367,11.9178,11.9319,78500.0
2005-03-31 11:45:00,25.28,25.31,25.26,25.29,27800.0,11.9272,11.9414,11.9178,11.9319,27800.0
2005-03-31 11:50:00,25.3,25.3,25.26,25.28,22300.0,11.9367,11.9367,11.9178,11.9272,22300.0
2005-03-31 11:55:00,25.29,25.35,25.28,25.35,44800.0,11.9319,11.9602,11.9272,11.9602,44800.0
2005-03-31 12:00:00,25.36,25.4,25.35,25.37,95300.0,11.965,11.9838,11.9602,11.9697,95300.0
2005-03-31 12:05:00,25.38,25.38,25.35,25.35,70700.0,11.9744,11.9744,11.9602,11.9602,70700.0
2005-03-31 12:10:00,25.36,25.36,25.29,25.29,84400.0,11.965,11.965,11.9319,11.9319,84400.0
2005-03-31 12:15:00,25.29,25.31,25.26,25.29,260400.0,11.9319,11.9414,11.9178,11.9319,260400.0
2005-03-31 12:20:00,25.29,25.3,25.27,25.3,39000.0,11.9319,11.9367,11.9225,11.9367,39000.0
2005-03-31 12:25:00,25.3,25.31,25.29,25.3,13300.0,11.9367,11.9414,11.9319,11.9367,13300.0
2005-03-31 12:30:00,25.3,25.32,25.3,25.32,92300.0,11.9367,11.9461,11.9367,11.9461,92300.0
2005-03-31 12:35:00,25.32,25.33,25.32,25.32,12800.0,11.9461,11.9508,11.9461,11.9461,12800.0
2005-03-31 12:40:00,25.32,25.33,25.31,25.32,21000.0,11.9461,11.9508,11.9414,11.9461,21000.0
2005-03-31 12:45:00,25.31,25.31,25.3,25.31,34300.0,11.9414,11.9414,11.9367,11.9414,34300.0
2005-03-31 12:50:00,25.31,25.35,25.31,25.35,55500.0,11.9414,11.9602,11.9414,11.9602,55500.0
2005-03-31 12:55:00,25.33,25.42,25.33,25.42,90600.0,11.9508,11.9933,11.9508,11.9933,90600.0
2005-03-31 13:00:00,25.4,25.43,25.39,25.41,40600.0,11.9838,11.998,11.9791,11.9885,40600.0
2005-03-31 13:05:00,25.42,25.43,25.4,25.42,30800.0,11.9933,11.998,11.9838,11.9933,30800.0
2005-03-31 13:10:00,25.42,25.45,25.41,25.45,47100.0,11.9933,12.0074,11.9885,12.0074,47100.0
2005-03-31 13:15:00,25.45,25.45,25.42,25.43,24200.0,12.0074,12.0074,11.9933,11.998,24200.0
2005-03-31 13:20:00,25.43,25.46,25.43,25.45,30800.0,11.998,12.0121,11.998,12.0074,30800.0
2005-03-31 13:25:00,25.46,25.49,25.46,25.48,29800.0,12.0121,12.0263,12.0121,12.0216,29800.0
2005-03-31 13:30:00,25.47,25.51,25.46,25.47,90500.0,12.0169,12.0357,12.0121,12.0169,90500.0
2005-03-31 13:35:00,25.48,25.49,25.47,25.48,26900.0,12.0216,12.0263,12.0169,12.0216,26900.0
2005-03-31 13:40:00,25.49,25.5,25.45,25.47,30600.0,12.0263,12.031,12.0074,12.0169,30600.0
2005-03-31 13:45:00,25.46,25.49,25.46,25.47,38600.0,12.0121,12.0263,12.0121,12.0169,38600.0
2005-03-31 13:50:00,25.47,25.48,25.44,25.45,39600.0,12.0169,12.0216,12.0027,12.0074,39600.0
2005-03-31 13:55:00,25.44,25.47,25.44,25.47,20000.0,12.0027,12.0169,12.0027,12.0169,20000.0
2005-03-31 14:00:00,25.47,25.48,25.44,25.45,41200.0,12.0169,12.0216,12.0027,12.0074,41200.0
2005-03-31 14:05:00,25.45,25.48,25.43,25.43,44100.0,12.0074,12.0216,11.998,11.998,44100.0
2005-03-31 14:10:00,25.43,25.48,25.42,25.47,66600.0,11.998,12.0216,11.9933,12.0169,66600.0
2005-03-31 14:15:00,25.47,25.5,25.47,25.49,44200.0,12.0169,12.031,12.0169,12.0263,44200.0
2005-03-31 14:20:00,25.48,25.5,25.48,25.49,37900.0,12.0216,12.031,12.0216,12.0263,37900.0
2005-03-31 14:25:00,25.48,25.49,25.45,25.48,22700.0,12.0216,12.0263,12.0074,12.0216,22700.0
2005-03-31 14:30:00,25.48,25.54,25.47,25.47,70300.0,12.0216,12.0499,12.0169,12.0169,70300.0
2005-03-31 14:35:00,25.47,25.5,25.45,25.5,50400.0,12.0169,12.031,12.0074,12.031,50400.0
2005-03-31 14:40:00,25.49,25.5,25.48,25.49,50200.0,12.0263,12.031,12.0216,12.0263,50200.0
2005-03-31 14:45:00,25.49,25.53,25.48,25.51,93400.0,12.0263,12.0452,12.0216,12.0357,93400.0
2005-03-31 14:50:00,25.51,25.51,25.47,25.48,31200.0,12.0357,12.0357,12.0169,12.0216,31200.0
2005-03-31 14:55:00,25.48,25.52,25.48,25.51,47000.0,12.0216,12.0404,12.0216,12.0357,47000.0
2005-03-31 15:00:00,25.51,25.55,25.51,25.52,62600.0,12.0357,12.0546,12.0357,12.0404,62600.0
2005-03-31 15:05:00,25.52,25.53,25.5,25.52,32100.0,12.0404,12.0452,12.031,12.0404,32100.0
2005-03-31 15:10:00,25.52,25.55,25.51,25.55,52900.0,12.0404,12.0546,12.0357,12.0546,52900.0
2005-03-31 15:15:00,25.55,25.58,25.55,25.58,91400.0,12.0546,12.0688,12.0546,12.0688,91400.0
2005-03-31 15:20:00,25.58,25.6,25.57,25.58,81000.0,12.0688,12.0782,12.064,12.0688,81000.0
2005-03-31 15:25:00,25.59,25.59,25.54,25.54,58100.0,12.0735,12.0735,12.0499,12.0499,58100.0
2005-03-31 15:30:00,25.54,25.56,25.53,25.53,51400.0,12.0499,12.0593,12.0452,12.0452,51400.0
2005-03-31 15:35:00,25.53,25.54,25.49,25.49,74500.0,12.0452,12.0499,12.0263,12.0263,74500.0
2005-03-31 15:40:00,25.49,25.5,25.48,25.49,108700.0,12.0263,12.031,12.0216,12.0263,108700.0
2005-03-31 15:45:00,25.49,25.5,25.47,25.47,106200.0,12.0263,12.031,12.0169,12.0169,106200.0
2005-03-31 15:50:00,25.47,25.48,25.46,25.48,158000.0,12.0169,12.0216,12.0121,12.0216,158000.0
2005-03-31 15:55:00,25.48,25.48,25.45,25.45,166200.0,12.0216,12.0216,12.0074,12.0074,166200.0
2005-04-01 09:30:00,25.5,25.54,25.5,25.52,119600.0,12.031,12.0499,12.031,12.0404,119600.0
2005-04-01 09:35:00,25.54,25.58,25.46,25.5,79200.0,12.0499,12.0688,12.0121,12.031,79200.0
2005-04-01 09:40:00,25.5,25.5,25.44,25.45,81300.0,12.031,12.031,12.0027,12.0074,81300.0
2005-04-01 09:45:00,25.45,25.46,25.4,25.42,171000.0,12.0074,12.0121,11.9838,11.9933,171000.0
2005-04-01 09:50:00,25.42,25.45,25.41,25.44,61700.0,11.9933,12.0074,11.9885,12.0027,61700.0
2005-04-01 09:55:00,25.44,25.45,25.38,25.42,46600.0,12.0027,12.0074,11.9744,11.9933,46600.0
2005-04-01 10:00:00,25.42,25.43,25.35,25.42,52400.0,11.9933,11.998,11.9602,11.9933,52400.0
2005-04-01 10:05:00,25.42,25.42,25.28,25.3,64400.0,11.9933,11.9933,11.9272,11.9367,64400.0
2005-04-01 10:10:00,25.3,25.42,25.3,25.36,59200.0,11.9367,11.9933,11.9367,11.965,59200.0
2005-04-01 10:15:00,25.35,25.4,25.26,25.28,92500.0,11.9602,11.9838,11.9178,11.9272,92500.0
2005-04-01 10:20:00,25.28,25.31,25.22,25.22,87500.0,11.9272,11.9414,11.8989,11.8989,87500.0
2005-04-01 10:25:00,25.23,25.3,25.2,25.3,123400.0,11.9036,11.9367,11.8895,11.9367,123400.0
2005-04-01 10:30:00,25.3,25.3,25.22,25.27,71400.0,11.9367,11.9367,11.8989,11.9225,71400.0
2005-04-01 10:35:00,25.27,25.27,25.24,25.25,67500.0,11.9225,11.9225,11.9083,11.9131,67500.0
2005-04-01 10:40:00,25.25,25.26,25.24,25.25,24000.0,11.9131,11.9178,11.9083,11.9131,24000.0
2005-04-01 10:45:00,25.25,25.26,25.22,25.22,93700.0,11.9131,11.9178,11.8989,11.8989,93700.0
2005-04-01 10:50:00,25.24,25.29,25.24,25.27,34900.0,11.9083,11.9319,11.9083,11.9225,34900.0
2005-04-01 10:55:00,25.27,25.27,25.14,25.17,51200.0,11.9225,11.9225,11.8612,11.8753,51200.0
2005-04-01 11:00:00,25.18,25.21,25.16,25.2,84300.0,11.88,11.8942,11.8706,11.8895,84300.0
2005-04-01 11:05:00,25.2,25.2,25.17,25.18,57700.0,11.8895,11.8895,11.8753,11.88,57700.0
2005-04-01 11:10:00,25.17,25.22,25.17,25.2,47200.0,11.8753,11.8989,11.8753,11.8895,47200.0
2005-04-01 11:15:00,25.19,25.2,25.14,25.15,36100.0,11.8848,11.8895,11.8612,11.8659,36100.0
2005-04-01 11:20:00,25.15,25.16,25.14,25.16,37700.0,11.8659,11.8706,11.8612,11.8706,37700.0
2005-04-01 11:25:00,25.15,25.17,25.14,25.15,29000.0,11.8659,11.8753,11.8612,11.8659,29000.0
2005-04-01 11:30:00,25.16,25.2,25.15,25.17,36200.0,11.8706,11.8895,11.8659,11.8753,36200.0
2005-04-01 11:35:00,25.17,25.19,25.17,25.18,24300.0,11.8753,11.8848,11.8753,11.88,24300.0
2005-04-01 11:40:00,25.17,25.18,25.14,25.16,37300.0,11.8753,11.88,11.8612,11.8706,37300.0
2005-04-01 11:45:00,25.15,25.19,25.14,25.17,35900.0,11.8659,11.8848,11.8612,11.8753,35900.0
2005-04-01 11:50:00,25.18,25.19,25.16,25.16,29000.0,11.88,11.8848,11.8706,11.8706,29000.0
2005-04-01 11:55:00,25.17,25.18,25.14,25.16,22400.0,11.8753,11.88,11.8612,11.8706,22400.0
2005-04-01 12:00:00,25.17,25.21,25.16,25.19,27600.0,11.8753,11.8942,11.8706,11.8848,27600.0
2005-04-01 12:05:00,25.18,25.18,25.12,25.14,39500.0,11.88,11.88,11.8517,11.8612,39500.0
2005-04-01 12:10:00,25.14,25.15,25.11,25.13,35400.0,11.8612,11.8659,11.847,11.8564,35400.0
2005-04-01 12:15:00,25.11,25.12,25.07,25.07,77300.0,11.847,11.8517,11.8281,11.8281,77300.0
2005-04-01 12:20:00,25.07,25.09,25.05,25.07,69500.0,11.8281,11.8376,11.8187,11.8281,69500.0
2005-04-01 12:25:00,25.07,25.08,25.04,25.05,34900.0,11.8281,11.8329,11.814,11.8187,34900.0
2005-04-01 12:30:00,25.03,25.05,25.01,25.02,39000.0,11.8093,11.8187,11.7998,11.8045,39000.0
2005-04-01 12:35:00,25.02,25.02,24.96,24.96,116100.0,11.8045,11.8045,11.7762,11.7762,116100.0
2005-04-01 12:40:00,24.96,24.97,24.94,24.95,96700.0,11.7762,11.781,11.7668,11.7715,96700.0
2005-04-01 12:45:00,24.95,24.95,24.9,24.9,83900.0,11.7715,11.7715,11.7479,11.7479,83900.0
2005-04-01 12:50:00,24.9,24.92,24.86,24.89,81900.0,11.7479,11.7574,11.7291,11.7432,81900.0
2005-04-01 12:55:00,24.9,24.9,24.85,24.86,42800.0,11.7479,11.7479,11.7243,11.7291,42800.0
2005-04-01 13:00:00,24.87,24.87,24.82,24.87,98800.0,11.7338,11.7338,11.7102,11.7338,98800.0
2005-04-01 13:05:00,24.87,24.92,24.86,24.89,64300.0,11.7338,11.7574,11.7291,11.7432,64300.0
2005-04-01 13:10:00,24.89,24.91,24.88,24.9,56500.0,11.7432,11.7526,11.7385,11.7479,56500.0
2005-04-01 13:15:00,24.91,24.95,24.9,24.91,74100.0,11.7526,11.7715,11.7479,11.7526,74100.0
2005-04-01 13:20:00,24.93,24.95,24.91,24.92,61400.0,11.7621,11.7715,11.7526,11.7574,61400.0
2005-04-01 13:25:00,24.93,24.97,24.9,24.97,80500.0,11.7621,11.781,11.7479,11.781,80500.0
2005-04-01 13:30:00,24.97,24.98,24.93,24.95,70300.0,11.781,11.7857,11.7621,11.7715,70300.0
2005-04-01 13:35:00,24.96,24.96,24.94,24.95,118000.0,11.7762,11.7762,11.7668,11.7715,118000.0
2005-04-01 13:40:00,24.94,24.97,24.93,24.97,52700.0,11.7668,11.781,11.7621,11.781,52700.0
2005-04-01 13:45:00,24.96,25.01,24.96,24.99,91500.0,11.7762,11.7998,11.7762,11.7904,91500.0
2005-04-01 13:50:00,24.99,25.0,24.91,24.95,38500.0,11.7904,11.7951,11.7526,11.7715,38500.0
2005-04-01 13:55:00,24.94,24.98,24.9,24.9,71300.0,11.7668,11.7857,11.7479,11.7479,71300.0
2005-04-01 14:00:00,24.91,24.92,24.89,24.9,22400.0,11.7526,11.7574,11.7432,11.7479,22400.0
2005-04-01 14:05:00,24.89,24.92,24.88,24.9,69000.0,11.7432,11.7574,11.7385,11.7479,69000.0
2005-04-01 14:10:00,24.9,24.97,24.9,24.96,29100.0,11.7479,11.781,11.7479,11.7762,29100.0
2005-04-01 14:15:00,24.97,25.04,24.95,25.0,40300.0,11.781,11.814,11.7715,11.7951,40300.0
2005-04-01 14:20:00,25.0,25.01,24.94,24.94,57000.0,11.7951,11.7998,11.7668,11.7668,57000.0
2005-04-01 14:25:00,24.95,24.98,24.93,24.93,33300.0,11.7715,11.7857,11.7621,11.7621,33300.0
2005-04-01 14:30:00,24.92,25.0,24.92,24.98,104200.0,11.7574,11.7951,11.7574,11.7857,104200.0
2005-04-01 14:35:00,24.98,25.02,24.97,24.98,47400.0,11.7857,11.8045,11.781,11.7857,47400.0
2005-04-01 14:40:00,24.98,25.0,24.95,24.95,106800.0,11.7857,11.7951,11.7715,11.7715,106800.0
2005-04-01 14:45:00,24.95,24.95,24.92,24.93,63000.0,11.7715,11.7715,11.7574,11.7621,63000.0
2005-04-01 14:50:00,24.94,24.94,24.91,24.91,39000.0,11.7668,11.7668,11.7526,11.7526,39000.0
2005-04-01 14:55:00,24.91,24.94,24.9,24.91,53800.0,11.7526,11.7668,11.7479,11.7526,53800.0
2005-04-01 15:00:00,24.91,24.92,24.89,24.89,33200.0,11.7526,11.7574,11.7432,11.7432,33200.0
2005-04-01 15:05:00,24.89,24.9,24.87,24.89,53400.0,11.7432,11.7479,11.7338,11.7432,53400.0
2005-04-01 15:10:00,24.88,24.89,24.88,24.89,67900.0,11.7385,11.7432,11.7385,11.7432,67900.0
2005-04-01 15:15:00,24.88,24.92,24.85,24.86,86200.0,11.7385,11.7574,11.7243,11.7291,86200.0
2005-04-01 15:20:00,24.86,24.87,24.86,24.86,71600.0,11.7291,11.7338,11.7291,11.7291,71600.0
2005-04-01 15:25:00,24.86,24.87,24.85,24.86,164900.0,11.7291,11.7338,11.7243,11.7291,164900.0
2005-04-01 15:30:00,24.85,24.89,24.84,24.89,164700.0,11.7243,11.7432,11.7196,11.7432,164700.0
2005-04-01 15:35:00,24.89,24.9,24.88,24.88,102100.0,11.7432,11.7479,11.7385,11.7385,102100.0
2005-04-01 15:40:00,24.89,24.97,24.88,24.95,130100.0,11.7432,11.781,11.7385,11.7715,130100.0
2005-04-01 15:45:00,24.95,24.98,24.94,24.96,237000.0,11.7715,11.7857,11.7668,11.7762,237000.0
2005-04-01 15:50:00,24.96,25.01,24.96,24.98,190800.0,11.7762,11.7998,11.7762,11.7857,190800.0
2005-04-01 15:55:00,24.97,24.99,24.94,24.95,249800.0,11.781,11.7904,11.7668,11.7715,249800.0
2005-04-04 09:30:00,25.05,25.07,24.62,25.05,172500.0,11.8187,11.8281,11.6158,11.8187,172500.0
2005-04-04 09:35:00,25.06,25.12,25.02,25.04,80100.0,11.8234,11.8517,11.8045,11.814,80100.0
2005-04-04 09:40:00,25.06,25.11,25.01,25.03,71600.0,11.8234,11.847,11.7998,11.8093,71600.0
2005-04-04 09:45:00,25.04,25.15,25.04,25.15,55300.0,11.814,11.8659,11.814,11.8659,55300.0
2005-04-04 09:50:00,25.15,25.17,25.13,25.17,109500.0,11.8659,11.8753,11.8564,11.8753,109500.0
2005-04-04 09:55:00,25.17,25.17,25.05,25.06,92000.0,11.8753,11.8753,11.8187,11.8234,92000.0
2005-04-04 10:00:00,25.06,25.12,25.06,25.11,75200.0,11.8234,11.8517,11.8234,11.847,75200.0
2005-04-04 10:05:00,25.1,25.11,25.1,25.11,83700.0,11.8423,11.847,11.8423,11.847,83700.0
2005-04-04 10:10:00,25.11,25.16,25.08,25.16,64400.0,11.847,11.8706,11.8329,11.8706,64400.0
2005-04-04 10:15:00,25.16,25.21,25.15,25.17,102100.0,11.8706,11.8942,11.8659,11.8753,102100.0
2005-04-04 10:20:00,25.15,25.18,25.15,25.18,51100.0,11.8659,11.88,11.8659,11.88,51100.0
2005-04-04 10:25:00,25.18,25.18,25.16,25.18,57600.0,11.88,11.88,11.8706,11.88,57600.0
2005-04-04 10:30:00,25.18,25.25,25.17,25.25,104100.0,11.88,11.9131,11.8753,11.9131,104100.0
2005-04-04 10:35:00,25.24,25.29,25.24,25.25,91800.0,11.9083,11.9319,11.9083,11.9131,91800.0
2005-04-04 10:40:00,25.24,25.26,25.22,25.25,45800.0,11.9083,11.9178,11.8989,11.9131,45800.0
2005-04-04 10:45:00,25.25,25.25,25.2,25.23,59600.0,11.9131,11.9131,11.8895,11.9036,59600.0
2005-04-04 10:50:00,25.22,25.27,25.22,25.27,34700.0,11.8989,11.9225,11.8989,11.9225,34700.0
2005-04-04 10:55:00,25.27,25.27,25.21,25.24,68800.0,11.9225,11.9225,11.8942,11.9083,68800.0
2005-04-04 11:00:00,25.24,25.3,25.23,25.29,48400.0,11.9083,11.9367,11.9036,11.9319,48400.0
2005-04-04 11:05:00,25.3,25.3,25.26,25.26,154200.0,11.9367,11.9367,11.9178,11.9178,154200.0
2005-04-04 11:10:00,25.26,25.27,25.2,25.2,37900.0,11.9178,11.9225,11.8895,11.8895,37900.0
2005-04-04 11:15:00,25.2,25.23,25.2,25.2,62900.0,11.8895,11.9036,11.8895,11.8895,62900.0
2005-04-04 11:20:00,25.2,25.21,25.15,25.18,174800.0,11.8895,11.8942,11.8659,11.88,174800.0
2005-04-04 11:25:00,25.18,25.22,25.18,25.19,38800.0,11.88,11.8989,11.88,11.8848,38800.0
2005-04-04 11:30:00,25.19,25.24,25.18,25.23,40300.0,11.8848,11.9083,11.88,11.9036,40300.0
2005-04-04 11:35:00,25.24,25.28,25.23,25.24,49600.0,11.9083,11.9272,11.9036,11.9083,49600.0
2005-04-04 11:40:00,25.24,25.26,25.23,25.25,42100.0,11.9083,11.9178,11.9036,11.9131,42100.0
2005-04-04 11:45:00,25.25,25.27,25.25,25.26,34100.0,11.9131,11.9225,11.9131,11.9178,34100.0
2005-04-04 11:50:00,25.26,25.28,25.25,25.26,53200.0,11.9178,11.9272,11.9131,11.9178,53200.0
2005-04-04 11:55:00,25.26,25.27,25.25,25.25,21100.0,11.9178,11.9225,11.9131,11.9131,21100.0
2005-04-04 12:00:00,25.26,25.27,25.25,25.26,30100.0,11.9178,11.9225,11.9131,11.9178,30100.0
2005-04-04 12:05:00,25.26,25.28,25.26,25.28,50400.0,11.9178,11.9272,11.9178,11.9272,50400.0
2005-04-04 12:10:00,25.27,25.28,25.25,25.25,35900.0,11.9225,11.9272,11.9131,11.9131,35900.0
2005-04-04 12:15:00,25.25,25.27,25.23,25.23,48100.0,11.9131,11.9225,11.9036,11.9036,48100.0
2005-04-04 12:20:00,25.22,25.23,25.18,25.23,31800.0,11.8989,11.9036,11.88,11.9036,31800.0
2005-04-04 12:25:00,25.22,25.27,25.22,25.26,21100.0,11.8989,11.9225,11.8989,11.9178,21100.0
2005-04-04 12:30:00,25.26,25.28,25.26,25.27,50200.0,11.9178,11.9272,11.9178,11.9225,50200.0
2005-04-04 12:35:00,25.27,25.29,25.26,25.26,83300.0,11.9225,11.9319,11.9178,11.9178,83300.0
2005-04-04 12:40:00,25.27,25.28,25.26,25.27,21900.0,11.9225,11.9272,11.9178,11.9225,21900.0
2005-04-04 12:45:00,25.28,25.3,25.27,25.3,18800.0,11.9272,11.9367,11.9225,11.9367,18800.0
2005-04-04 12:50:00,25.3,25.31,25.29,25.3,54700.0,11.9367,11.9414,11.9319,11.9367,54700.0
2005-04-04 12:55:00,25.3,25.3,25.29,25.29,26300.0,11.9367,11.9367,11.9319,11.9319,26300.0
2005-04-04 13:00:00,25.29,25.3,25.27,25.28,33800.0,11.9319,11.9367,11.9225,11.9272,33800.0
2005-04-04 13:05:00,25.28,25.29,25.26,25.27,30900.0,11.9272,11.9319,11.9178,11.9225,30900.0
2005-04-04 13:10:00,25.26,25.27,25.25,25.26,30700.0,11.9178,11.9225,11.9131,11.9178,30700.0
2005-04-04 13:15:00,25.27,25.27,25.22,25.23,37900.0,11.9225,11.9225,11.8989,11.9036,37900.0
2005-04-04 13:20:00,25.24,25.27,25.24,25.27,20700.0,11.9083,11.9225,11.9083,11.9225,20700.0
2005-04-04 13:25:00,25.27,25.28,25.27,25.28,21300.0,11.9225,11.9272,11.9225,11.9272,21300.0
2005-04-04 13:30:00,25.27,25.31,25.27,25.31,45500.0,11.9225,11.9414,11.9225,11.9414,45500.0
2005-04-04 13:35:00,25.31,25.33,25.28,25.29,48600.0,11.9414,11.9508,11.9272,11.9319,48600.0
2005-04-04 13:40:00,25.28,25.3,25.27,25.29,58600.0,11.9272,11.9367,11.9225,11.9319,58600.0
2005-04-04 13:45:00,25.3,25.3,25.25,25.26,51300.0,11.9367,11.9367,11.9131,11.9178,51300.0
2005-04-04 13:50:00,25.26,25.29,25.23,25.27,47900.0,11.9178,11.9319,11.9036,11.9225,47900.0
2005-04-04 13:55:00,25.28,25.3,25.28,25.3,35000.0,11.9272,11.9367,11.9272,11.9367,35000.0
2005-04-04 14:00:00,25.29,25.33,25.29,25.31,52100.0,11.9319,11.9508,11.9319,11.9414,52100.0
2005-04-04 14:05:00,25.31,25.33,25.31,25.33,47100.0,11.9414,11.9508,11.9414,11.9508,47100.0
2005-04-04 14:10:00,25.33,25.38,25.33,25.38,80000.0,11.9508,11.9744,11.9508,11.9744,80000.0
2005-04-04 14:15:00,25.38,25.38,25.32,25.34,78100.0,11.9744,11.9744,11.9461,11.9555,78100.0
2005-04-04 14:20:00,25.34,25.34,25.32,25.33,48200.0,11.9555,11.9555,11.9461,11.9508,48200.0
2005-04-04 14:25:00,25.33,25.34,25.31,25.32,61100.0,11.9508,11.9555,11.9414,11.9461,61100.0
2005-04-04 14:30:00,25.33,25.34,25.31,25.33,60700.0,11.9508,11.9555,11.9414,11.9508,60700.0
2005-04-04 14:35:00,25.34,25.36,25.33,25.34,53100.0,11.9555,11.965,11.9508,11.9555,53100.0
2005-04-04 14:40:00,25.34,25.34,25.3,25.31,60000.0,11.9555,11.9555,11.9367,11.9414,60000.0
2005-04-04 14:45:00,25.31,25.37,25.31,25.35,74600.0,11.9414,11.9697,11.9414,11.9602,74600.0
2005-04-04 14:50:00,25.36,25.36,25.34,25.36,38300.0,11.965,11.965,11.9555,11.965,38300.0
2005-04-04 14:55:00,25.36,25.4,25.33,25.33,91700.0,11.965,11.9838,11.9508,11.9508,91700.0
2005-04-04 15:00:00,25.33,25.36,25.32,25.35,55900.0,11.9508,11.965,11.9461,11.9602,55900.0
2005-04-04 15:05:00,25.35,25.36,25.33,25.36,33400.0,11.9602,11.965,11.9508,11.965,33400.0
2005-04-04 15:10:00,25.35,25.36,25.34,25.34,53200.0,11.9602,11.965,11.9555,11.9555,53200.0
2005-04-04 15:15:00,25.34,25.37,25.3,25.37,75700.0,11.9555,11.9697,11.9367,11.9697,75700.0
2005-04-04 15:20:00,25.36,25.37,25.34,25.34,75000.0,11.965,11.9697,11.9555,11.9555,75000.0
2005-04-04 15:25:00,25.34,25.35,25.34,25.34,77700.0,11.9555,11.9602,11.9555,11.9555,77700.0
2005-04-04 15:30:00,25.34,25.35,25.33,25.33,77400.0,11.9555,11.9602,11.9508,11.9508,77400.0
2005-04-04 15:35:00,25.33,25.33,25.31,25.33,75000.0,11.9508,11.9508,11.9414,11.9508,75000.0
2005-04-04 15:40:00,25.33,25.34,25.32,25.32,80600.0,11.9508,11.9555,11.9461,11.9461,80600.0
2005-04-04 15:45:00,25.32,25.35,25.32,25.34,107300.0,11.9461,11.9602,11.9461,11.9555,107300.0
2005-04-04 15:50:00,25.33,25.34,25.32,25.32,86700.0,11.9508,11.9555,11.9461,11.9461,86700.0
2005-04-04 15:55:00,25.32,25.33,25.28,25.29,142000.0,11.9461,11.9508,11.9272,11.9319,142000.0
2005-04-05 09:30:00,25.4,25.45,25.4,25.42,184200.0,11.9838,12.0074,11.9838,11.9933,184200.0
2005-04-05 09:35:00,25.44,25.45,25.43,25.45,110800.0,12.0027,12.0074,11.998,12.0074,110800.0
2005-04-05 09:40:00,25.47,25.58,25.45,25.51,158400.0,12.0169,12.0688,12.0074,12.0357,158400.0
2005-04-05 09:45:00,25.54,25.54,25.48,25.5,100400.0,12.0499,12.0499,12.0216,12.031,100400.0
2005-04-05 09:50:00,25.51,25.51,25.42,25.44,55900.0,12.0357,12.0357,11.9933,12.0027,55900.0
2005-04-05 09:55:00,25.45,25.49,25.45,25.49,63300.0,12.0074,12.0263,12.0074,12.0263,63300.0
2005-04-05 10:00:00,25.49,25.53,25.48,25.51,96800.0,12.0263,12.0452,12.0216,12.0357,96800.0
2005-04-05 10:05:00,25.5,25.53,25.5,25.53,47600.0,12.031,12.0452,12.031,12.0452,47600.0
2005-04-05 10:10:00,25.53,25.53,25.48,25.49,40700.0,12.0452,12.0452,12.0216,12.0263,40700.0
2005-04-05 10:15:00,25.49,25.52,25.48,25.5,82400.0,12.0263,12.0404,12.0216,12.031,82400.0
2005-04-05 10:20:00,25.51,25.52,25.45,25.46,63900.0,12.0357,12.0404,12.0074,12.0121,63900.0
2005-04-05 10:25:00,25.46,25.49,25.45,25.49,30800.0,12.0121,12.0263,12.0074,12.0263,30800.0
2005-04-05 10:30:00,25.49,25.58,25.47,25.56,37500.0,12.0263,12.0688,12.0169,12.0593,37500.0
2005-04-05 10:35:00,25.57,25.58,25.53,25.54,25700.0,12.064,12.0688,12.0452,12.0499,25700.0
2005-04-05 10:40:00,25.54,25.58,25.54,25.57,84400.0,12.0499,12.0688,12.0499,12.064,84400.0
2005-04-05 10:45:00,25.56,25.57,25.5,25.54,89600.0,12.0593,12.064,12.031,12.0499,89600.0
2005-04-05 10:50:00,25.55,25.55,25.5,25.51,26600.0,12.0546,12.0546,12.031,12.0357,26600.0
2005-04-05 10:55:00,25.52,25.53,25.48,25.49,29000.0,12.0404,12.0452,12.0216,12.0263,29000.0
2005-04-05 11:00:00,25.5,25.5,25.4,25.45,67600.0,12.031,12.031,11.9838,12.0074,67600.0
2005-04-05 11:05:00,25.44,25.45,25.4,25.4,18800.0,12.0027,12.0074,11.9838,11.9838,18800.0
2005-04-05 11:10:00,25.41,25.42,25.4,25.42,26400.0,11.9885,11.9933,11.9838,11.9933,26400.0
2005-04-05 11:15:00,25.42,25.43,25.39,25.4,54400.0,11.9933,11.998,11.9791,11.9838,54400.0
2005-04-05 11:20:00,25.4,25.42,25.37,25.42,52100.0,11.9838,11.9933,11.9697,11.9933,52100.0
2005-04-05 11:25:00,25.42,25.42,25.41,25.41,34400.0,11.9933,11.9933,11.9885,11.9885,34400.0
2005-04-05 11:30:00,25.41,25.41,25.38,25.38,48800.0,11.9885,11.9885,11.9744,11.9744,48800.0
2005-04-05 11:35:00,25.38,25.39,25.36,25.37,42100.0,11.9744,11.9791,11.965,11.9697,42100.0
2005-04-05 11:40:00,25.37,25.38,25.35,25.35,22700.0,11.9697,11.9744,11.9602,11.9602,22700.0
2005-04-05 11:45:00,25.35,25.37,25.35,25.36,69200.0,11.9602,11.9697,11.9602,11.965,69200.0
2005-04-05 11:50:00,25.36,25.38,25.34,25.37,16400.0,11.965,11.9744,11.9555,11.9697,16400.0
2005-04-05 11:55:00,25.37,25.37,25.31,25.35,52100.0,11.9697,11.9697,11.9414,11.9602,52100.0
2005-04-05 12:00:00,25.35,25.35,25.32,25.34,38800.0,11.9602,11.9602,11.9461,11.9555,38800.0
2005-04-05 12:05:00,25.34,25.35,25.33,25.35,31800.0,11.9555,11.9602,11.9508,11.9602,31800.0
2005-04-05 12:10:00,25.35,25.37,25.35,25.37,24000.0,11.9602,11.9697,11.9602,11.9697,24000.0
2005-04-05 12:15:00,25.38,25.38,25.37,25.38,14700.0,11.9744,11.9744,11.9697,11.9744,14700.0
2005-04-05 12:20:00,25.38,25.38,25.35,25.36,33800.0,11.9744,11.9744,11.9602,11.965,33800.0
2005-04-05 12:25:00,25.37,25.38,25.35,25.36,25900.0,11.9697,11.9744,11.9602,11.965,25900.0
2005-04-05 12:30:00,25.37,25.37,25.31,25.35,31400.0,11.9697,11.9697,11.9414,11.9602,31400.0
2005-04-05 12:35:00,25.34,25.36,25.33,25.36,43500.0,11.9555,11.965,11.9508,11.965,43500.0
2005-04-05 12:40:00,25.36,25.37,25.35,25.35,32700.0,11.965,11.9697,11.9602,11.9602,32700.0
2005-04-05 12:45:00,25.34,25.36,25.34,25.35,34700.0,11.9555,11.965,11.9555,11.9602,34700.0
2005-04-05 12:50:00,25.35,25.36,25.34,25.35,29900.0,11.9602,11.965,11.9555,11.9602,29900.0
2005-04-05 12:55:00,25.35,25.36,25.32,25.32,39200.0,11.9602,11.965,11.9461,11.9461,39200.0
2005-04-05 13:00:00,25.32,25.36,25.31,25.34,38200.0,11.9461,11.965,11.9414,11.9555,38200.0
2005-04-05 13:05:00,25.34,25.35,25.33,25.35,14200.0,11.9555,11.9602,11.9508,11.9602,14200.0
2005-04-05 13:10:00,25.35,25.37,25.34,25.36,103200.0,11.9602,11.9697,11.9555,11.965,103200.0
2005-04-05 13:15:00,25.37,25.37,25.35,25.35,15800.0,11.9697,11.9697,11.9602,11.9602,15800.0
2005-04-05 13:20:00,25.34,25.35,25.31,25.31,20500.0,11.9555,11.9602,11.9414,11.9414,20500.0
2005-04-05 13:25:00,25.32,25.34,25.31,25.33,36800.0,11.9461,11.9555,11.9414,11.9508,36800.0
2005-04-05 13:30:00,25.33,25.33,25.31,25.32,26500.0,11.9508,11.9508,11.9414,11.9461,26500.0
2005-04-05 13:35:00,25.32,25.33,25.28,25.29,44700.0,11.9461,11.9508,11.9272,11.9319,44700.0
2005-04-05 13:40:00,25.29,25.33,25.28,25.33,73500.0,11.9319,11.9508,11.9272,11.9508,73500.0
2005-04-05 13:45:00,25.33,25.35,25.32,25.35,23600.0,11.9508,11.9602,11.9461,11.9602,23600.0
2005-04-05 13:50:00,25.35,25.37,25.3,25.34,39400.0,11.9602,11.9697,11.9367,11.9555,39400.0
2005-04-05 13:55:00,25.35,25.36,25.33,25.34,43600.0,11.9602,11.965,11.9508,11.9555,43600.0
2005-04-05 14:00:00,25.35,25.38,25.34,25.34,36100.0,11.9602,11.9744,11.9555,11.9555,36100.0
2005-04-05 14:05:00,25.34,25.37,25.33,25.35,27500.0,11.9555,11.9697,11.9508,11.9602,27500.0
2005-04-05 14:10:00,25.35,25.37,25.34,25.35,29000.0,11.9602,11.9697,11.9555,11.9602,29000.0
2005-04-05 14:15:00,25.35,25.36,25.25,25.32,91700.0,11.9602,11.965,11.9131,11.9461,91700.0
2005-04-05 14:20:00,25.32,25.36,25.32,25.32,39500.0,11.9461,11.965,11.9461,11.9461,39500.0
2005-04-05 14:25:00,25.32,25.34,25.31,25.33,39700.0,11.9461,11.9555,11.9414,11.9508,39700.0
2005-04-05 14:30:00,25.32,25.34,25.32,25.33,20700.0,11.9461,11.9555,11.9461,11.9508,20700.0
2005-04-05 14:35:00,25.33,25.35,25.33,25.34,26800.0,11.9508,11.9602,11.9508,11.9555,26800.0
2005-04-05 14:40:00,25.35,25.36,25.31,25.32,33100.0,11.9602,11.965,11.9414,11.9461,33100.0
2005-04-05 14:45:00,25.32,25.34,25.31,25.32,44900.0,11.9461,11.9555,11.9414,11.9461,44900.0
2005-04-05 14:50:00,25.32,25.34,25.32,25.33,40300.0,11.9461,11.9555,11.9461,11.9508,40300.0
2005-04-05 14:55:00,25.34,25.35,25.31,25.32,45300.0,11.9555,11.9602,11.9414,11.9461,45300.0
2005-04-05 15:00:00,25.32,25.38,25.32,25.38,191300.0,11.9461,11.9744,11.9461,11.9744,191300.0
2005-04-05 15:05:00,25.38,25.38,25.35,25.36,28400.0,11.9744,11.9744,11.9602,11.965,28400.0
2005-04-05 15:10:00,25.36,25.37,25.35,25.36,44600.0,11.965,11.9697,11.9602,11.965,44600.0
2005-04-05 15:15:00,25.35,25.38,25.35,25.37,138000.0,11.9602,11.9744,11.9602,11.9697,138000.0
2005-04-05 15:20:00,25.37,25.4,25.37,25.4,81500.0,11.9697,11.9838,11.9697,11.9838,81500.0
2005-04-05 15:25:00,25.39,25.41,25.38,25.39,115100.0,11.9791,11.9885,11.9744,11.9791,115100.0
2005-04-05 15:30:00,25.4,25.44,25.4,25.41,57300.0,11.9838,12.0027,11.9838,11.9885,57300.0
2005-04-05 15:35:00,25.42,25.43,25.41,25.43,83300.0,11.9933,11.998,11.9885,11.998,83300.0
2005-04-05 15:40:00,25.43,25.44,25.42,25.43,62300.0,11.998,12.0027,11.9933,11.998,62300.0
2005-04-05 15:45:00,25.43,25.44,25.42,25.43,75500.0,11.998,12.0027,11.9933,11.998,75500.0
2005-04-05 15:50:00,25.43,25.44,25.42,25.42,117400.0,11.998,12.0027,11.9933,11.9933,117400.0
2005-04-05 15:55:00,25.42,25.44,25.42,25.44,128200.0,11.9933,12.0027,11.9933,12.0027,128200.0
2005-04-06 09:30:00,25.49,25.49,25.37,25.37,136200.0,12.0263,12.0263,11.9697,11.9697,136200.0
2005-04-06 09:35:00,25.38,25.38,25.22,25.3,178300.0,11.9744,11.9744,11.8989,11.9367,178300.0
2005-04-06 09:40:00,25.33,25.33,25.29,25.31,132000.0,11.9508,11.9508,11.9319,11.9414,132000.0
2005-04-06 09:45:00,25.31,25.33,25.31,25.33,57400.0,11.9414,11.9508,11.9414,11.9508,57400.0
2005-04-06 09:50:00,25.33,25.35,25.3,25.3,40400.0,11.9508,11.9602,11.9367,11.9367,40400.0
2005-04-06 09:55:00,25.3,25.32,25.28,25.3,43500.0,11.9367,11.9461,11.9272,11.9367,43500.0
2005-04-06 10:00:00,25.31,25.38,25.31,25.37,39400.0,11.9414,11.9744,11.9414,11.9697,39400.0
2005-04-06 10:05:00,25.37,25.42,25.36,25.41,48400.0,11.9697,11.9933,11.965,11.9885,48400.0
2005-04-06 10:10:00,25.41,25.45,25.41,25.44,63100.0,11.9885,12.0074,11.9885,12.0027,63100.0
2005-04-06 10:15:00,25.44,25.45,25.41,25.43,47900.0,12.0027,12.0074,11.9885,11.998,47900.0
2005-04-06 10:20:00,25.43,25.45,25.41,25.42,71700.0,11.998,12.0074,11.9885,11.9933,71700.0
2005-04-06 10:25:00,25.42,25.45,25.42,25.44,59200.0,11.9933,12.0074,11.9933,12.0027,59200.0
2005-04-06 10:30:00,25.44,25.46,25.44,25.44,66800.0,12.0027,12.0121,12.0027,12.0027,66800.0
2005-04-06 10:35:00,25.45,25.49,25.43,25.49,101000.0,12.0074,12.0263,11.998,12.0263,101000.0
2005-04-06 10:40:00,25.49,25.5,25.48,25.49,64200.0,12.0263,12.031,12.0216,12.0263,64200.0
2005-04-06 10:45:00,25.5,25.57,25.45,25.45,97200.0,12.031,12.064,12.0074,12.0074,97200.0
2005-04-06 10:50:00,25.44,25.5,25.44,25.48,43200.0,12.0027,12.031,12.0027,12.0216,43200.0
2005-04-06 10:55:00,25.48,25.49,25.46,25.49,46900.0,12.0216,12.0263,12.0121,12.0263,46900.0
2005-04-06 11:00:00,25.48,25.5,25.44,25.5,86500.0,12.0216,12.031,12.0027,12.031,86500.0
2005-04-06 11:05:00,25.49,25.5,25.47,25.48,38700.0,12.0263,12.031,12.0169,12.0216,38700.0
2005-04-06 11:10:00,25.49,25.5,25.47,25.49,50200.0,12.0263,12.031,12.0169,12.0263,50200.0
2005-04-06 11:15:00,25.5,25.5,25.46,25.47,49000.0,12.031,12.031,12.0121,12.0169,49000.0
2005-04-06 11:20:00,25.47,25.48,25.4,25.4,80500.0,12.0169,12.0216,11.9838,11.9838,80500.0
2005-04-06 11:25:00,25.41,25.47,25.4,25.46,63900.0,11.9885,12.0169,11.9838,12.0121,63900.0
2005-04-06 11:30:00,25.46,25.47,25.35,25.35,29300.0,12.0121,12.0169,11.9602,11.9602,29300.0
2005-04-06 11:35:00,25.39,25.42,25.38,25.42,41600.0,11.9791,11.9933,11.9744,11.9933,41600.0
2005-04-06 11:40:00,25.42,25.42,25.36,25.37,33200.0,11.9933,11.9933,11.965,11.9697,33200.0
2005-04-06 11:45:00,25.36,25.41,25.36,25.41,23200.0,11.965,11.9885,11.965,11.9885,23200.0
2005-04-06 11:50:00,25.41,25.42,25.4,25.41,13000.0,11.9885,11.9933,11.9838,11.9885,13000.0
2005-04-06 11:55:00,25.42,25.43,25.37,25.38,20600.0,11.9933,11.998,11.9697,11.9744,20600.0
2005-04-06 12:00:00,25.39,25.4,25.38,25.39,16800.0,11.9791,11.9838,11.9744,11.9791,16800.0
2005-04-06 12:05:00,25.39,25.4,25.38,25.4,25400.0,11.9791,11.9838,11.9744,11.9838,25400.0
2005-04-06 12:10:00,25.4,25.45,25.4,25.42,49100.0,11.9838,12.0074,11.9838,11.9933,49100.0
2005-04-06 12:15:00,25.42,25.42,25.39,25.4,22500.0,11.9933,11.9933,11.9791,11.9838,22500.0
2005-04-06 12:20:00,25.39,25.4,25.37,25.38,28000.0,11.9791,11.9838,11.9697,11.9744,28000.0
2005-04-06 12:25:00,25.39,25.4,25.38,25.39,59300.0,11.9791,11.9838,11.9744,11.9791,59300.0
2005-04-06 12:30:00,25.39,25.41,25.39,25.41,21800.0,11.9791,11.9885,11.9791,11.9885,21800.0
2005-04-06 12:35:00,25.41,25.43,25.4,25.41,52100.0,11.9885,11.998,11.9838,11.9885,52100.0
2005-04-06 12:40:00,25.4,25.41,25.38,25.4,19900.0,11.9838,11.9885,11.9744,11.9838,19900.0
2005-04-06 12:45:00,25.39,25.41,25.38,25.4,21500.0,11.9791,11.9885,11.9744,11.9838,21500.0
2005-04-06 12:50:00,25.41,25.42,25.39,25.41,20700.0,11.9885,11.9933,11.9791,11.9885,20700.0
2005-04-06 12:55:00,25.42,25.42,25.38,25.38,24700.0,11.9933,11.9933,11.9744,11.9744,24700.0
2005-04-06 13:00:00,25.41,25.41,25.4,25.41,25700.0,11.9885,11.9885,11.9838,11.9885,25700.0
2005-04-06 13:05:00,25.4,25.41,25.4,25.4,15800.0,11.9838,11.9885,11.9838,11.9838,15800.0
2005-04-06 13:10:00,25.39,25.41,25.38,25.41,32400.0,11.9791,11.9885,11.9744,11.9885,32400.0
2005-04-06 13:15:00,25.4,25.42,25.39,25.41,21100.0,11.9838,11.9933,11.9791,11.9885,21100.0
2005-04-06 13:20:00,25.42,25.45,25.41,25.44,56600.0,11.9933,12.0074,11.9885,12.0027,56600.0
2005-04-06 13:25:00,25.43,25.44,25.42,25.43,10600.0,11.998,12.0027,11.9933,11.998,10600.0
2005-04-06 13:30:00,25.43,25.44,25.39,25.44,23300.0,11.998,12.0027,11.9791,12.0027,23300.0
2005-04-06 13:35:00,25.44,25.44,25.41,25.42,36500.0,12.0027,12.0027,11.9885,11.9933,36500.0
2005-04-06 13:40:00,25.41,25.42,25.4,25.41,12100.0,11.9885,11.9933,11.9838,11.9885,12100.0
2005-04-06 13:45:00,25.41,25.42,25.39,25.41,47400.0,11.9885,11.9933,11.9791,11.9885,47400.0
2005-04-06 13:50:00,25.4,25.42,25.32,25.42,75300.0,11.9838,11.9933,11.9461,11.9933,75300.0
2005-04-06 13:55:00,25.42,25.42,25.38,25.41,86000.0,11.9933,11.9933,11.9744,11.9885,86000.0
2005-04-06 14:00:00,25.4,25.41,25.39,25.39,52800.0,11.9838,11.9885,11.9791,11.9791,52800.0
2005-04-06 14:05:00,25.38,25.41,25.38,25.39,63100.0,11.9744,11.9885,11.9744,11.9791,63100.0
2005-04-06 14:10:00,25.4,25.4,25.37,25.37,40400.0,11.9838,11.9838,11.9697,11.9697,40400.0
2005-04-06 14:15:00,25.34,25.39,25.34,25.37,22600.0,11.9555,11.9791,11.9555,11.9697,22600.0
2005-04-06 14:20:00,25.38,25.38,25.37,25.38,23000.0,11.9744,11.9744,11.9697,11.9744,23000.0
2005-04-06 14:25:00,25.38,25.39,25.37,25.39,77800.0,11.9744,11.9791,11.9697,11.9791,77800.0
2005-04-06 14:30:00,25.39,25.4,25.37,25.38,28400.0,11.9791,11.9838,11.9697,11.9744,28400.0
2005-04-06 14:35:00,25.38,25.4,25.38,25.4,19200.0,11.9744,11.9838,11.9744,11.9838,19200.0
2005-04-06 14:40:00,25.39,25.4,25.39,25.39,24400.0,11.9791,11.9838,11.9791,11.9791,24400.0
2005-04-06 14:45:00,25.4,25.4,25.38,25.39,41600.0,11.9838,11.9838,11.9744,11.9791,41600.0
2005-04-06 14:50:00,25.4,25.4,25.39,25.39,28200.0,11.9838,11.9838,11.9791,11.9791,28200.0
2005-04-06 14:55:00,25.4,25.4,25.38,25.4,38800.0,11.9838,11.9838,11.9744,11.9838,38800.0
2005-04-06 15:00:00,25.4,25.4,25.38,25.39,47300.0,11.9838,11.9838,11.9744,11.9791,47300.0
2005-04-06 15:05:00,25.39,25.42,25.39,25.41,123900.0,11.9791,11.9933,11.9791,11.9885,123900.0
2005-04-06 15:10:00,25.42,25.42,25.39,25.4,54300.0,11.9933,11.9933,11.9791,11.9838,54300.0
2005-04-06 15:15:00,25.4,25.4,25.38,25.39,40200.0,11.9838,11.9838,11.9744,11.9791,40200.0
2005-04-06 15:20:00,25.39,25.39,25.29,25.32,74700.0,11.9791,11.9791,11.9319,11.9461,74700.0
2005-04-06 15:25:00,25.32,25.32,25.28,25.31,88200.0,11.9461,11.9461,11.9272,11.9414,88200.0
2005-04-06 15:30:00,25.31,25.4,25.26,25.28,110700.0,11.9414,11.9838,11.9178,11.9272,110700.0
2005-04-06 15:35:00,25.29,25.29,25.27,25.27,68200.0,11.9319,11.9319,11.9225,11.9225,68200.0
2005-04-06 15:40:00,25.27,25.27,25.26,25.27,61500.0,11.9225,11.9225,11.9178,11.9225,61500.0
2005-04-06 15:45:00,25.26,25.27,25.24,25.24,107500.0,11.9178,11.9225,11.9083,11.9083,107500.0
2005-04-06 15:50:00,25.25,25.27,25.24,25.26,200200.0,11.9131,11.9225,11.9083,11.9178,200200.0
2005-04-06 15:55:00,25.25,25.28,25.25,25.28,162300.0,11.9131,11.9272,11.9131,11.9272,162300.0
2005-04-07 09:35:00,25.28,25.28,25.25,25.25,185100.0,11.9272,11.9272,11.9131,11.9131,185100.0
2005-04-07 09:40:00,25.25,25.32,25.25,25.29,75200.0,11.9131,11.9461,11.9131,11.9319,75200.0
2005-04-07 09:45:00,25.28,25.29,25.2,25.21,87100.0,11.9272,11.9319,11.8895,11.8942,87100.0
2005-04-07 09:50:00,25.22,25.25,25.21,25.24,60700.0,11.8989,11.9131,11.8942,11.9083,60700.0
2005-04-07 09:55:00,25.25,25.29,25.24,25.28,128300.0,11.9131,11.9319,11.9083,11.9272,128300.0
2005-04-07 10:00:00,25.28,25.34,25.28,25.29,48500.0,11.9272,11.9555,11.9272,11.9319,48500.0
2005-04-07 10:05:00,25.28,25.33,25.28,25.29,47500.0,11.9272,11.9508,11.9272,11.9319,47500.0
2005-04-07 10:10:00,25.29,25.31,25.29,25.31,9100.0,11.9319,11.9414,11.9319,11.9414,9100.0
2005-04-07 10:15:00,25.38,25.39,25.36,25.37,27400.0,11.9744,11.9791,11.965,11.9697,27400.0
2005-04-07 10:20:00,25.36,25.4,25.36,25.37,51800.0,11.965,11.9838,11.965,11.9697,51800.0
2005-04-07 10:25:00,25.38,25.43,25.38,25.4,36100.0,11.9744,11.998,11.9744,11.9838,36100.0
2005-04-07 10:30:00,25.39,25.44,25.39,25.44,90500.0,11.9791,12.0027,11.9791,12.0027,90500.0
2005-04-07 10:35:00,25.43,25.45,25.36,25.38,31500.0,11.998,12.0074,11.965,11.9744,31500.0
2005-04-07 10:40:00,25.39,25.43,25.39,25.42,23300.0,11.9791,11.998,11.9791,11.9933,23300.0
2005-04-07 10:45:00,25.41,25.43,25.4,25.41,64000.0,11.9885,11.998,11.9838,11.9885,64000.0
2005-04-07 10:50:00,25.42,25.42,25.4,25.41,40400.0,11.9933,11.9933,11.9838,11.9885,40400.0
2005-04-07 10:55:00,25.4,25.43,25.4,25.43,49900.0,11.9838,11.998,11.9838,11.998,49900.0
2005-04-07 11:00:00,25.43,25.43,25.4,25.42,30500.0,11.998,11.998,11.9838,11.9933,30500.0
2005-04-07 11:05:00,25.43,25.45,25.4,25.42,80400.0,11.998,12.0074,11.9838,11.9933,80400.0
2005-04-07 11:10:00,25.42,25.44,25.42,25.43,50800.0,11.9933,12.0027,11.9933,11.998,50800.0
2005-04-07 11:15:00,25.43,25.45,25.42,25.43,25900.0,11.998,12.0074,11.9933,11.998,25900.0
2005-04-07 11:20:00,25.43,25.48,25.43,25.46,40700.0,11.998,12.0216,11.998,12.0121,40700.0
2005-04-07 11:25:00,25.47,25.47,25.44,25.46,76900.0,12.0169,12.0169,12.0027,12.0121,76900.0
2005-04-07 11:30:00,25.46,25.47,25.45,25.45,41300.0,12.0121,12.0169,12.0074,12.0074,41300.0
2005-04-07 11:35:00,25.45,25.47,25.45,25.46,33300.0,12.0074,12.0169,12.0074,12.0121,33300.0
2005-04-07 11:40:00,25.46,25.47,25.45,25.47,32200.0,12.0121,12.0169,12.0074,12.0169,32200.0
2005-04-07 11:45:00,25.47,25.47,25.43,25.44,29700.0,12.0169,12.0169,11.998,12.0027,29700.0
2005-04-07 11:50:00,25.43,25.45,25.42,25.42,20700.0,11.998,12.0074,11.9933,11.9933,20700.0
2005-04-07 11:55:00,25.42,25.42,25.38,25.4,28600.0,11.9933,11.9933,11.9744,11.9838,28600.0
2005-04-07 12:00:00,25.4,25.46,25.4,25.44,28800.0,11.9838,12.0121,11.9838,12.0027,28800.0
2005-04-07 12:05:00,25.44,25.46,25.41,25.42,70100.0,12.0027,12.0121,11.9885,11.9933,70100.0
2005-04-07 12:10:00,25.41,25.45,25.41,25.42,23800.0,11.9885,12.0074,11.9885,11.9933,23800.0
2005-04-07 12:15:00,25.42,25.43,25.38,25.39,23600.0,11.9933,11.998,11.9744,11.9791,23600.0
2005-04-07 12:20:00,25.39,25.4,25.36,25.39,14500.0,11.9791,11.9838,11.965,11.9791,14500.0
2005-04-07 12:25:00,25.39,25.39,25.34,25.35,40600.0,11.9791,11.9791,11.9555,11.9602,40600.0
2005-04-07 12:30:00,25.35,25.39,25.3,25.35,60100.0,11.9602,11.9791,11.9367,11.9602,60100.0
2005-04-07 12:35:00,25.34,25.44,25.34,25.44,33800.0,11.9555,12.0027,11.9555,12.0027,33800.0
2005-04-07 12:40:00,25.4,25.46,25.4,25.42,48100.0,11.9838,12.0121,11.9838,11.9933,48100.0
2005-04-07 12:45:00,25.43,25.45,25.42,25.43,20900.0,11.998,12.0074,11.9933,11.998,20900.0
2005-04-07 12:50:00,25.43,25.45,25.42,25.43,20300.0,11.998,12.0074,11.9933,11.998,20300.0
2005-04-07 12:55:00,25.43,25.44,25.41,25.41,33600.0,11.998,12.0027,11.9885,11.9885,33600.0
2005-04-07 13:00:00,25.4,25.4,25.38,25.38,35000.0,11.9838,11.9838,11.9744,11.9744,35000.0
2005-04-07 13:05:00,25.39,25.42,25.36,25.42,45200.0,11.9791,11.9933,11.965,11.9933,45200.0
2005-04-07 13:10:00,25.42,25.43,25.39,25.41,21200.0,11.9933,11.998,11.9791,11.9885,21200.0
2005-04-07 13:15:00,25.41,25.44,25.4,25.44,11700.0,11.9885,12.0027,11.9838,12.0027,11700.0
2005-04-07 13:20:00,25.44,25.45,25.41,25.42,34100.0,12.0027,12.0074,11.9885,11.9933,34100.0
2005-04-07 13:25:00,25.43,25.43,25.4,25.41,35800.0,11.998,11.998,11.9838,11.9885,35800.0
2005-04-07 13:30:00,25.41,25.41,25.4,25.4,34100.0,11.9885,11.9885,11.9838,11.9838,34100.0
2005-04-07 13:35:00,25.41,25.41,25.37,25.39,34000.0,11.9885,11.9885,11.9697,11.9791,34000.0
2005-04-07 13:40:00,25.39,25.4,25.33,25.37,32100.0,11.9791,11.9838,11.9508,11.9697,32100.0
2005-04-07 13:45:00,25.38,25.4,25.36,25.38,40700.0,11.9744,11.9838,11.965,11.9744,40700.0
2005-04-07 13:50:00,25.39,25.42,25.38,25.42,20900.0,11.9791,11.9933,11.9744,11.9933,20900.0
2005-04-07 13:55:00,25.42,25.42,25.39,25.4,16700.0,11.9933,11.9933,11.9791,11.9838,16700.0
2005-04-07 14:00:00,25.4,25.44,25.4,25.43,20100.0,11.9838,12.0027,11.9838,11.998,20100.0
2005-04-07 14:05:00,25.44,25.45,25.42,25.43,70600.0,12.0027,12.0074,11.9933,11.998,70600.0
2005-04-07 14:10:00,25.43,25.45,25.43,25.44,44300.0,11.998,12.0074,11.998,12.0027,44300.0
2005-04-07 14:15:00,25.44,25.45,25.44,25.44,20000.0,12.0027,12.0074,12.0027,12.0027,20000.0
2005-04-07 14:20:00,25.44,25.46,25.43,25.46,26900.0,12.0027,12.0121,11.998,12.0121,26900.0
2005-04-07 14:25:00,25.46,25.48,25.45,25.48,52500.0,12.0121,12.0216,12.0074,12.0216,52500.0
2005-04-07 14:30:00,25.47,25.49,25.47,25.49,58700.0,12.0169,12.0263,12.0169,12.0263,58700.0
2005-04-07 14:35:00,25.48,25.49,25.47,25.48,63100.0,12.0216,12.0263,12.0169,12.0216,63100.0
2005-04-07 14:40:00,25.48,25.49,25.47,25.48,70400.0,12.0216,12.0263,12.0169,12.0216,70400.0
2005-04-07 14:45:00,25.48,25.53,25.47,25.51,126000.0,12.0216,12.0452,12.0169,12.0357,126000.0
2005-04-07 14:50:00,25.52,25.52,25.5,25.5,30300.0,12.0404,12.0404,12.031,12.031,30300.0
2005-04-07 14:55:00,25.5,25.53,25.49,25.52,43400.0,12.031,12.0452,12.0263,12.0404,43400.0
2005-04-07 15:00:00,25.52,25.53,25.52,25.53,66100.0,12.0404,12.0452,12.0404,12.0452,66100.0
2005-04-07 15:05:00,25.52,25.54,25.52,25.53,69500.0,12.0404,12.0499,12.0404,12.0452,69500.0
2005-04-07 15:10:00,25.52,25.55,25.52,25.54,55000.0,12.0404,12.0546,12.0404,12.0499,55000.0
2005-04-07 15:15:00,25.54,25.56,25.54,25.56,37600.0,12.0499,12.0593,12.0499,12.0593,37600.0
2005-04-07 15:20:00,25.55,25.6,25.54,25.6,140700.0,12.0546,12.0782,12.0499,12.0782,140700.0
2005-04-07 15:25:00,25.6,25.6,25.59,25.6,35200.0,12.0782,12.0782,12.0735,12.0782,35200.0
2005-04-07 15:30:00,25.59,25.61,25.59,25.6,60400.0,12.0735,12.0829,12.0735,12.0782,60400.0
2005-04-07 15:35:00,25.59,25.6,25.58,25.59,50900.0,12.0735,12.0782,12.0688,12.0735,50900.0
2005-04-07 15:40:00,25.59,25.59,25.53,25.54,102900.0,12.0735,12.0735,12.0452,12.0499,102900.0
2005-04-07 15:45:00,25.55,25.56,25.53,25.55,84000.0,12.0546,12.0593,12.0452,12.0546,84000.0
2005-04-07 15:50:00,25.54,25.57,25.54,25.55,108900.0,12.0499,12.064,12.0499,12.0546,108900.0
2005-04-07 15:55:00,25.55,25.61,25.54,25.59,151600.0,12.0546,12.0829,12.0499,12.0735,151600.0
2005-04-08 09:30:00,25.58,25.6,25.52,25.54,137700.0,12.0688,12.0782,12.0404,12.0499,137700.0
2005-04-08 09:35:00,25.54,25.59,25.47,25.49,67300.0,12.0499,12.0735,12.0169,12.0263,67300.0
2005-04-08 09:40:00,25.48,25.59,25.44,25.48,100000.0,12.0216,12.0735,12.0027,12.0216,100000.0
2005-04-08 09:45:00,25.49,25.6,25.47,25.6,91100.0,12.0263,12.0782,12.0169,12.0782,91100.0
2005-04-08 09:50:00,25.6,25.61,25.55,25.61,86700.0,12.0782,12.0829,12.0546,12.0829,86700.0
2005-04-08 09:55:00,25.61,25.64,25.6,25.64,62800.0,12.0829,12.0971,12.0782,12.0971,62800.0
2005-04-08 10:00:00,25.64,25.67,25.58,25.61,59100.0,12.0971,12.1112,12.0688,12.0829,59100.0
2005-04-08 10:05:00,25.59,25.63,25.58,25.6,41100.0,12.0735,12.0923,12.0688,12.0782,41100.0
2005-04-08 10:10:00,25.6,25.62,25.54,25.55,52500.0,12.0782,12.0876,12.0499,12.0546,52500.0
2005-04-08 10:15:00,25.54,25.57,25.53,25.54,29100.0,12.0499,12.064,12.0452,12.0499,29100.0
2005-04-08 10:20:00,25.55,25.59,25.52,25.55,60600.0,12.0546,12.0735,12.0404,12.0546,60600.0
2005-04-08 10:25:00,25.55,25.57,25.5,25.54,43500.0,12.0546,12.064,12.031,12.0499,43500.0
2005-04-08 10:30:00,25.51,25.55,25.51,25.53,18200.0,12.0357,12.0546,12.0357,12.0452,18200.0
2005-04-08 10:35:00,25.5,25.54,25.5,25.52,28600.0,12.031,12.0499,12.031,12.0404,28600.0
2005-04-08 10:40:00,25.52,25.55,25.52,25.55,27600.0,12.0404,12.0546,12.0404,12.0546,27600.0
2005-04-08 10:45:00,25.55,25.56,25.51,25.54,20800.0,12.0546,12.0593,12.0357,12.0499,20800.0
2005-04-08 10:50:00,25.54,25.55,25.51,25.52,78200.0,12.0499,12.0546,12.0357,12.0404,78200.0
2005-04-08 10:55:00,25.52,25.57,25.52,25.55,36900.0,12.0404,12.064,12.0404,12.0546,36900.0
2005-04-08 11:00:00,25.55,25.57,25.51,25.51,52500.0,12.0546,12.064,12.0357,12.0357,52500.0
2005-04-08 11:05:00,25.51,25.52,25.49,25.5,46400.0,12.0357,12.0404,12.0263,12.031,46400.0
2005-04-08 11:10:00,25.49,25.53,25.49,25.5,40000.0,12.0263,12.0452,12.0263,12.031,40000.0
2005-04-08 11:15:00,25.51,25.53,25.51,25.53,67900.0,12.0357,12.0452,12.0357,12.0452,67900.0
2005-04-08 11:20:00,25.53,25.55,25.52,25.53,41700.0,12.0452,12.0546,12.0404,12.0452,41700.0
2005-04-08 11:25:00,25.54,25.55,25.51,25.52,15000.0,12.0499,12.0546,12.0357,12.0404,15000.0
2005-04-08 11:30:00,25.52,25.53,25.51,25.51,25400.0,12.0404,12.0452,12.0357,12.0357,25400.0
2005-04-08 11:35:00,25.52,25.56,25.49,25.5,28700.0,12.0404,12.0593,12.0263,12.031,28700.0
2005-04-08 11:40:00,25.51,25.51,25.45,25.45,22000.0,12.0357,12.0357,12.0074,12.0074,22000.0
2005-04-08 11:45:00,25.45,25.45,25.35,25.39,72000.0,12.0074,12.0074,11.9602,11.9791,72000.0
2005-04-08 11:50:00,25.39,25.42,25.39,25.39,71900.0,11.9791,11.9933,11.9791,11.9791,71900.0
2005-04-08 11:55:00,25.39,25.39,25.35,25.38,22700.0,11.9791,11.9791,11.9602,11.9744,22700.0
2005-04-08 12:00:00,25.37,25.39,25.36,25.39,77500.0,11.9697,11.9791,11.965,11.9791,77500.0
2005-04-08 12:05:00,25.39,25.4,25.36,25.36,23000.0,11.9791,11.9838,11.965,11.965,23000.0
2005-04-08 12:10:00,25.37,25.37,25.35,25.36,43300.0,11.9697,11.9697,11.9602,11.965,43300.0
2005-04-08 12:15:00,25.35,25.36,25.33,25.34,26700.0,11.9602,11.965,11.9508,11.9555,26700.0
2005-04-08 12:20:00,25.34,25.38,25.33,25.37,28900.0,11.9555,11.9744,11.9508,11.9697,28900.0
2005-04-08 12:25:00,25.37,25.38,25.36,25.37,44900.0,11.9697,11.9744,11.965,11.9697,44900.0
2005-04-08 12:30:00,25.36,25.37,25.28,25.29,70800.0,11.965,11.9697,11.9272,11.9319,70800.0
2005-04-08 12:35:00,25.29,25.35,25.29,25.33,60700.0,11.9319,11.9602,11.9319,11.9508,60700.0
2005-04-08 12:40:00,25.32,25.38,25.32,25.35,91900.0,11.9461,11.9744,11.9461,11.9602,91900.0
2005-04-08 12:45:00,25.33,25.33,25.3,25.3,31700.0,11.9508,11.9508,11.9367,11.9367,31700.0
2005-04-08 12:50:00,25.3,25.3,25.27,25.28,72700.0,11.9367,11.9367,11.9225,11.9272,72700.0
2005-04-08 12:55:00,25.27,25.28,25.25,25.25,46500.0,11.9225,11.9272,11.9131,11.9131,46500.0
2005-04-08 13:00:00,25.25,25.26,25.23,25.26,124500.0,11.9131,11.9178,11.9036,11.9178,124500.0
2005-04-08 13:05:00,25.27,25.29,25.26,25.27,23900.0,11.9225,11.9319,11.9178,11.9225,23900.0
2005-04-08 13:10:00,25.28,25.36,25.28,25.32,32900.0,11.9272,11.965,11.9272,11.9461,32900.0
2005-04-08 13:15:00,25.34,25.34,25.27,25.32,24200.0,11.9555,11.9555,11.9225,11.9461,24200.0
2005-04-08 13:20:00,25.33,25.35,25.31,25.34,69200.0,11.9508,11.9602,11.9414,11.9555,69200.0
2005-04-08 13:25:00,25.35,25.38,25.32,25.32,26000.0,11.9602,11.9744,11.9461,11.9461,26000.0
2005-04-08 13:30:00,25.32,25.34,25.31,25.31,33600.0,11.9461,11.9555,11.9414,11.9414,33600.0
2005-04-08 13:35:00,25.31,25.35,25.3,25.35,23500.0,11.9414,11.9602,11.9367,11.9602,23500.0
2005-04-08 13:40:00,25.35,25.39,25.35,25.39,13800.0,11.9602,11.9791,11.9602,11.9791,13800.0
2005-04-08 13:45:00,25.39,25.39,25.37,25.38,26100.0,11.9791,11.9791,11.9697,11.9744,26100.0
2005-04-08 13:50:00,25.39,25.39,25.36,25.38,26100.0,11.9791,11.9791,11.965,11.9744,26100.0
2005-04-08 13:55:00,25.38,25.38,25.36,25.38,39800.0,11.9744,11.9744,11.965,11.9744,39800.0
2005-04-08 14:00:00,25.37,25.38,25.34,25.36,53400.0,11.9697,11.9744,11.9555,11.965,53400.0
2005-04-08 14:05:00,25.35,25.36,25.3,25.34,64800.0,11.9602,11.965,11.9367,11.9555,64800.0
2005-04-08 14:10:00,25.33,25.35,25.3,25.32,73200.0,11.9508,11.9602,11.9367,11.9461,73200.0
2005-04-08 14:15:00,25.32,25.33,25.3,25.3,19400.0,11.9461,11.9508,11.9367,11.9367,19400.0
2005-04-08 14:20:00,25.31,25.32,25.3,25.31,19800.0,11.9414,11.9461,11.9367,11.9414,19800.0
2005-04-08 14:25:00,25.32,25.32,25.25,25.3,32900.0,11.9461,11.9461,11.9131,11.9367,32900.0
2005-04-08 14:30:00,25.3,25.33,25.29,25.33,32300.0,11.9367,11.9508,11.9319,11.9508,32300.0
2005-04-08 14:35:00,25.34,25.34,25.32,25.33,14200.0,11.9555,11.9555,11.9461,11.9508,14200.0
2005-04-08 14:40:00,25.32,25.34,25.31,25.32,34300.0,11.9461,11.9555,11.9414,11.9461,34300.0
2005-04-08 14:45:00,25.31,25.34,25.3,25.34,22500.0,11.9414,11.9555,11.9367,11.9555,22500.0
2005-04-08 14:50:00,25.34,25.36,25.32,25.34,33000.0,11.9555,11.965,11.9461,11.9555,33000.0
2005-04-08 14:55:00,25.34,25.35,25.32,25.33,20200.0,11.9555,11.9602,11.9461,11.9508,20200.0
2005-04-08 15:00:00,25.32,25.33,25.31,25.32,16500.0,11.9461,11.9508,11.9414,11.9461,16500.0
2005-04-08 15:05:00,25.33,25.34,25.3,25.32,74600.0,11.9508,11.9555,11.9367,11.9461,74600.0
2005-04-08 15:10:00,25.32,25.32,25.3,25.3,36300.0,11.9461,11.9461,11.9367,11.9367,36300.0
2005-04-08 15:15:00,25.31,25.31,25.22,25.23,64900.0,11.9414,11.9414,11.8989,11.9036,64900.0
2005-04-08 15:20:00,25.23,25.27,25.23,25.27,51700.0,11.9036,11.9225,11.9036,11.9225,51700.0
2005-04-08 15:25:00,25.27,25.27,25.23,25.24,54500.0,11.9225,11.9225,11.9036,11.9083,54500.0
2005-04-08 15:30:00,25.24,25.27,25.23,25.25,56200.0,11.9083,11.9225,11.9036,11.9131,56200.0
2005-04-08 15:35:00,25.26,25.29,25.26,25.28,55700.0,11.9178,11.9319,11.9178,11.9272,55700.0
2005-04-08 15:40:00,25.29,25.31,25.28,25.29,92600.0,11.9319,11.9414,11.9272,11.9319,92600.0
2005-04-08 15:45:00,25.29,25.3,25.28,25.28,135500.0,11.9319,11.9367,11.9272,11.9272,135500.0
2005-04-08 15:50:00,25.29,25.32,25.25,25.31,126200.0,11.9319,11.9461,11.9131,11.9414,126200.0
2005-04-08 15:55:00,25.32,25.33,25.24,25.25,265000.0,11.9461,11.9508,11.9083,11.9131,265000.0
2005-04-11 09:30:00,25.17,25.22,25.16,25.18,163000.0,11.8753,11.8989,11.8706,11.88,163000.0
2005-04-11 09:35:00,25.19,25.22,25.15,25.18,61700.0,11.8848,11.8989,11.8659,11.88,61700.0
2005-04-11 09:40:00,25.15,25.18,25.11,25.14,61800.0,11.8659,11.88,11.847,11.8612,61800.0
2005-04-11 09:45:00,25.13,25.2,25.13,25.19,41700.0,11.8564,11.8895,11.8564,11.8848,41700.0
2005-04-11 09:50:00,25.19,25.25,25.19,25.23,45100.0,11.8848,11.9131,11.8848,11.9036,45100.0
2005-04-11 09:55:00,25.24,25.25,25.17,25.17,34400.0,11.9083,11.9131,11.8753,11.8753,34400.0
2005-04-11 10:00:00,25.18,25.23,25.17,25.19,31600.0,11.88,11.9036,11.8753,11.8848,31600.0
2005-04-11 10:05:00,25.19,25.25,25.17,25.22,23300.0,11.8848,11.9131,11.8753,11.8989,23300.0
2005-04-11 10:10:00,25.22,25.24,25.19,25.2,45800.0,11.8989,11.9083,11.8848,11.8895,45800.0
2005-04-11 10:15:00,25.2,25.2,25.18,25.18,76900.0,11.8895,11.8895,11.88,11.88,76900.0
2005-04-11 10:20:00,25.19,25.2,25.17,25.2,77500.0,11.8848,11.8895,11.8753,11.8895,77500.0
2005-04-11 10:25:00,25.19,25.21,25.17,25.19,50600.0,11.8848,11.8942,11.8753,11.8848,50600.0
2005-04-11 10:30:00,25.2,25.25,25.2,25.24,66300.0,11.8895,11.9131,11.8895,11.9083,66300.0
2005-04-11 10:35:00,25.23,25.27,25.2,25.23,90400.0,11.9036,11.9225,11.8895,11.9036,90400.0
2005-04-11 10:40:00,25.24,25.25,25.21,25.21,36800.0,11.9083,11.9131,11.8942,11.8942,36800.0
2005-04-11 10:45:00,25.21,25.25,25.2,25.24,31700.0,11.8942,11.9131,11.8895,11.9083,31700.0
2005-04-11 10:50:00,25.23,25.25,25.22,25.25,58200.0,11.9036,11.9131,11.8989,11.9131,58200.0
2005-04-11 10:55:00,25.25,25.25,25.23,25.24,57000.0,11.9131,11.9131,11.9036,11.9083,57000.0
2005-04-11 11:00:00,25.25,25.25,25.2,25.24,33200.0,11.9131,11.9131,11.8895,11.9083,33200.0
2005-04-11 11:05:00,25.23,25.25,25.2,25.21,60800.0,11.9036,11.9131,11.8895,11.8942,60800.0
2005-04-11 11:10:00,25.2,25.24,25.2,25.21,25600.0,11.8895,11.9083,11.8895,11.8942,25600.0
2005-04-11 11:15:00,25.2,25.24,25.2,25.22,76800.0,11.8895,11.9083,11.8895,11.8989,76800.0
2005-04-11 11:20:00,25.23,25.24,25.21,25.22,40100.0,11.9036,11.9083,11.8942,11.8989,40100.0
2005-04-11 11:25:00,25.22,25.24,25.19,25.24,47500.0,11.8989,11.9083,11.8848,11.9083,47500.0
2005-04-11 11:30:00,25.23,25.23,25.16,25.2,41200.0,11.9036,11.9036,11.8706,11.8895,41200.0
2005-04-11 11:35:00,25.2,25.21,25.16,25.17,33100.0,11.8895,11.8942,11.8706,11.8753,33100.0
2005-04-11 11:40:00,25.17,25.2,25.17,25.19,18900.0,11.8753,11.8895,11.8753,11.8848,18900.0
2005-04-11 11:45:00,25.17,25.2,25.16,25.18,14900.0,11.8753,11.8895,11.8706,11.88,14900.0
2005-04-11 11:50:00,25.18,25.2,25.16,25.16,18400.0,11.88,11.8895,11.8706,11.8706,18400.0
2005-04-11 11:55:00,25.16,25.18,25.14,25.15,26400.0,11.8706,11.88,11.8612,11.8659,26400.0
2005-04-11 12:00:00,25.16,25.23,25.16,25.21,21300.0,11.8706,11.9036,11.8706,11.8942,21300.0
2005-04-11 12:05:00,25.22,25.24,25.21,25.22,26300.0,11.8989,11.9083,11.8942,11.8989,26300.0
2005-04-11 12:10:00,25.22,25.24,25.2,25.24,21800.0,11.8989,11.9083,11.8895,11.9083,21800.0
2005-04-11 12:15:00,25.24,25.24,25.21,25.23,16600.0,11.9083,11.9083,11.8942,11.9036,16600.0
2005-04-11 12:20:00,25.22,25.25,25.22,25.23,20500.0,11.8989,11.9131,11.8989,11.9036,20500.0
2005-04-11 12:25:00,25.24,25.26,25.23,25.26,100400.0,11.9083,11.9178,11.9036,11.9178,100400.0
2005-04-11 12:30:00,25.26,25.26,25.24,25.24,38000.0,11.9178,11.9178,11.9083,11.9083,38000.0
2005-04-11 12:35:00,25.25,25.25,25.2,25.2,21800.0,11.9131,11.9131,11.8895,11.8895,21800.0
2005-04-11 12:40:00,25.2,25.21,25.18,25.19,25100.0,11.8895,11.8942,11.88,11.8848,25100.0
2005-04-11 12:45:00,25.19,25.2,25.18,25.18,22200.0,11.8848,11.8895,11.88,11.88,22200.0
2005-04-11 12:50:00,25.17,25.19,25.17,25.19,16400.0,11.8753,11.8848,11.8753,11.8848,16400.0
2005-04-11 12:55:00,25.18,25.19,25.17,25.18,9700.0,11.88,11.8848,11.8753,11.88,9700.0
2005-04-11 13:00:00,25.18,25.2,25.17,25.19,23200.0,11.88,11.8895,11.8753,11.8848,23200.0
2005-04-11 13:05:00,25.19,25.22,25.19,25.22,26200.0,11.8848,11.8989,11.8848,11.8989,26200.0
2005-04-11 13:10:00,25.22,25.25,25.21,25.22,65500.0,11.8989,11.9131,11.8942,11.8989,65500.0
2005-04-11 13:15:00,25.23,25.23,25.19,25.2,19500.0,11.9036,11.9036,11.8848,11.8895,19500.0
2005-04-11 13:20:00,25.2,25.2,25.17,25.18,32900.0,11.8895,11.8895,11.8753,11.88,32900.0
2005-04-11 13:25:00,25.18,25.2,25.17,25.19,16800.0,11.88,11.8895,11.8753,11.8848,16800.0
2005-04-11 13:30:00,25.2,25.23,25.19,25.23,32800.0,11.8895,11.9036,11.8848,11.9036,32800.0
2005-04-11 13:35:00,25.22,25.23,25.22,25.23,6900.0,11.8989,11.9036,11.8989,11.9036,6900.0
2005-04-11 13:40:00,25.23,25.25,25.21,25.22,94700.0,11.9036,11.9131,11.8942,11.8989,94700.0
2005-04-11 13:45:00,25.22,25.23,25.15,25.15,20000.0,11.8989,11.9036,11.8659,11.8659,20000.0
2005-04-11 13:50:00,25.16,25.19,25.15,25.15,22500.0,11.8706,11.8848,11.8659,11.8659,22500.0
2005-04-11 13:55:00,25.14,25.15,25.1,25.11,42100.0,11.8612,11.8659,11.8423,11.847,42100.0
2005-04-11 14:00:00,25.12,25.15,25.12,25.12,24000.0,11.8517,11.8659,11.8517,11.8517,24000.0
2005-04-11 14:05:00,25.12,25.15,25.12,25.15,26500.0,11.8517,11.8659,11.8517,11.8659,26500.0
2005-04-11 14:10:00,25.14,25.15,25.12,25.13,16200.0,11.8612,11.8659,11.8517,11.8564,16200.0
2005-04-11 14:15:00,25.14,25.16,25.13,25.14,13800.0,11.8612,11.8706,11.8564,11.8612,13800.0
2005-04-11 14:20:00,25.15,25.18,25.13,25.17,20300.0,11.8659,11.88,11.8564,11.8753,20300.0
2005-04-11 14:25:00,25.17,25.18,25.13,25.14,24400.0,11.8753,11.88,11.8564,11.8612,24400.0
2005-04-11 14:30:00,25.12,25.18,25.12,25.15,31600.0,11.8517,11.88,11.8517,11.8659,31600.0
2005-04-11 14:35:00,25.15,25.18,25.15,25.17,14900.0,11.8659,11.88,11.8659,11.8753,14900.0
2005-04-11 14:40:00,25.18,25.18,25.16,25.17,66900.0,11.88,11.88,11.8706,11.8753,66900.0
2005-04-11 14:45:00,25.17,25.19,25.16,25.16,23100.0,11.8753,11.8848,11.8706,11.8706,23100.0
2005-04-11 14:50:00,25.17,25.18,25.15,25.16,32100.0,11.8753,11.88,11.8659,11.8706,32100.0
2005-04-11 14:55:00,25.15,25.17,25.15,25.16,25300.0,11.8659,11.8753,11.8659,11.8706,25300.0
2005-04-11 15:00:00,25.15,25.17,25.14,25.15,81900.0,11.8659,11.8753,11.8612,11.8659,81900.0
2005-04-11 15:05:00,25.15,25.17,25.15,25.16,36900.0,11.8659,11.8753,11.8659,11.8706,36900.0
2005-04-11 15:10:00,25.16,25.17,25.13,25.15,46300.0,11.8706,11.8753,11.8564,11.8659,46300.0
2005-04-11 15:15:00,25.15,25.16,25.14,25.14,37900.0,11.8659,11.8706,11.8612,11.8612,37900.0
2005-04-11 15:20:00,25.15,25.15,25.12,25.13,78100.0,11.8659,11.8659,11.8517,11.8564,78100.0
2005-04-11 15:25:00,25.13,25.15,25.12,25.13,35000.0,11.8564,11.8659,11.8517,11.8564,35000.0
2005-04-11 15:30:00,25.13,25.15,25.13,25.14,27800.0,11.8564,11.8659,11.8564,11.8612,27800.0
2005-04-11 15:35:00,25.14,25.17,25.13,25.14,79600.0,11.8612,11.8753,11.8564,11.8612,79600.0
2005-04-11 15:40:00,25.15,25.15,25.13,25.13,26600.0,11.8659,11.8659,11.8564,11.8564,26600.0
2005-04-11 15:45:00,25.13,25.14,25.1,25.11,118400.0,11.8564,11.8612,11.8423,11.847,118400.0
2005-04-11 15:50:00,25.11,25.15,25.1,25.11,94500.0,11.847,11.8659,11.8423,11.847,94500.0
2005-04-11 15:55:00,25.11,25.12,25.09,25.09,132700.0,11.847,11.8517,11.8376,11.8376,132700.0
2005-04-12 09:30:00,24.96,25.18,24.95,25.15,111800.0,11.7762,11.88,11.7715,11.8659,111800.0
2005-04-12 09:35:00,25.15,25.15,25.02,25.03,47700.0,11.8659,11.8659,11.8045,11.8093,47700.0
2005-04-12 09:40:00,25.03,25.05,25.02,25.05,39000.0,11.8093,11.8187,11.8045,11.8187,39000.0
2005-04-12 09:45:00,25.05,25.05,24.99,24.99,51900.0,11.8187,11.8187,11.7904,11.7904,51900.0
2005-04-12 09:50:00,24.98,25.05,24.98,24.99,64500.0,11.7857,11.8187,11.7857,11.7904,64500.0
2005-04-12 09:55:00,24.99,25.01,24.98,24.99,48800.0,11.7904,11.7998,11.7857,11.7904,48800.0
2005-04-12 10:00:00,24.99,24.99,24.95,24.95,40500.0,11.7904,11.7904,11.7715,11.7715,40500.0
2005-04-12 10:05:00,24.95,25.03,24.94,24.97,86200.0,11.7715,11.8093,11.7668,11.781,86200.0
2005-04-12 10:10:00,24.97,25.01,24.96,25.01,49900.0,11.781,11.7998,11.7762,11.7998,49900.0
2005-04-12 10:15:00,25.02,25.02,25.0,25.02,37900.0,11.8045,11.8045,11.7951,11.8045,37900.0
2005-04-12 10:20:00,25.02,25.04,25.0,25.01,30400.0,11.8045,11.814,11.7951,11.7998,30400.0
2005-04-12 10:25:00,25.0,25.03,25.0,25.03,25800.0,11.7951,11.8093,11.7951,11.8093,25800.0
2005-04-12 10:30:00,25.02,25.03,24.99,24.99,53900.0,11.8045,11.8093,11.7904,11.7904,53900.0
2005-04-12 10:35:00,24.99,25.0,24.97,25.0,23400.0,11.7904,11.7951,11.781,11.7951,23400.0
2005-04-12 10:40:00,25.0,25.0,24.94,24.96,42000.0,11.7951,11.7951,11.7668,11.7762,42000.0
2005-04-12 10:45:00,24.95,24.97,24.93,24.96,48100.0,11.7715,11.781,11.7621,11.7762,48100.0
2005-04-12 10:50:00,24.96,24.98,24.94,24.96,54400.0,11.7762,11.7857,11.7668,11.7762,54400.0
2005-04-12 10:55:00,24.96,24.96,24.94,24.96,18800.0,11.7762,11.7762,11.7668,11.7762,18800.0
2005-04-12 11:00:00,24.96,24.97,24.94,24.95,30000.0,11.7762,11.781,11.7668,11.7715,30000.0
2005-04-12 11:05:00,24.95,24.97,24.94,24.96,33500.0,11.7715,11.781,11.7668,11.7762,33500.0
2005-04-12 11:10:00,24.96,24.96,24.94,24.95,54900.0,11.7762,11.7762,11.7668,11.7715,54900.0
2005-04-12 11:15:00,24.94,24.95,24.92,24.92,72000.0,11.7668,11.7715,11.7574,11.7574,72000.0
2005-04-12 11:20:00,24.93,24.96,24.93,24.96,33400.0,11.7621,11.7762,11.7621,11.7762,33400.0
2005-04-12 11:25:00,24.96,24.96,24.94,24.96,24100.0,11.7762,11.7762,11.7668,11.7762,24100.0
2005-04-12 11:30:00,24.95,24.96,24.93,24.95,25400.0,11.7715,11.7762,11.7621,11.7715,25400.0
2005-04-12 11:35:00,24.94,24.98,24.94,24.98,109000.0,11.7668,11.7857,11.7668,11.7857,109000.0
2005-04-12 11:40:00,24.99,24.99,24.97,24.97,45300.0,11.7904,11.7904,11.781,11.781,45300.0
2005-04-12 11:45:00,24.98,24.98,24.95,24.98,32200.0,11.7857,11.7857,11.7715,11.7857,32200.0
2005-04-12 11:50:00,24.98,24.99,24.97,24.97,19700.0,11.7857,11.7904,11.781,11.781,19700.0
2005-04-12 11:55:00,24.97,24.98,24.96,24.97,8600.0,11.781,11.7857,11.7762,11.781,8600.0
2005-04-12 12:00:00,24.97,24.98,24.97,24.97,19300.0,11.781,11.7857,11.781,11.781,19300.0
2005-04-12 12:05:00,24.97,24.98,24.96,24.98,20800.0,11.781,11.7857,11.7762,11.7857,20800.0
2005-04-12 12:10:00,24.97,24.98,24.97,24.98,34500.0,11.781,11.7857,11.781,11.7857,34500.0
2005-04-12 12:15:00,24.97,24.98,24.93,24.93,34300.0,11.781,11.7857,11.7621,11.7621,34300.0
2005-04-12 12:20:00,24.94,24.97,24.93,24.97,23200.0,11.7668,11.781,11.7621,11.781,23200.0
2005-04-12 12:25:00,24.96,24.97,24.94,24.95,21000.0,11.7762,11.781,11.7668,11.7715,21000.0
2005-04-12 12:30:00,24.94,24.95,24.93,24.94,34900.0,11.7668,11.7715,11.7621,11.7668,34900.0
2005-04-12 12:35:00,24.94,24.94,24.92,24.92,20100.0,11.7668,11.7668,11.7574,11.7574,20100.0
2005-04-12 12:40:00,24.93,24.93,24.91,24.91,17800.0,11.7621,11.7621,11.7526,11.7526,17800.0
2005-04-12 12:45:00,24.91,24.93,24.9,24.92,44000.0,11.7526,11.7621,11.7479,11.7574,44000.0
2005-04-12 12:50:00,24.93,24.97,24.92,24.95,57400.0,11.7621,11.781,11.7574,11.7715,57400.0
2005-04-12 12:55:00,24.95,24.96,24.94,24.94,34900.0,11.7715,11.7762,11.7668,11.7668,34900.0
2005-04-12 13:00:00,24.94,24.94,24.92,24.92,29300.0,11.7668,11.7668,11.7574,11.7574,29300.0
2005-04-12 13:05:00,24.92,24.94,24.92,24.92,29500.0,11.7574,11.7668,11.7574,11.7574,29500.0
2005-04-12 13:10:00,24.92,24.93,24.91,24.91,19400.0,11.7574,11.7621,11.7526,11.7526,19400.0
2005-04-12 13:15:00,24.92,24.92,24.9,24.9,41700.0,11.7574,11.7574,11.7479,11.7479,41700.0
2005-04-12 13:20:00,24.91,24.92,24.9,24.92,29300.0,11.7526,11.7574,11.7479,11.7574,29300.0
2005-04-12 13:25:00,24.92,24.95,24.91,24.94,33800.0,11.7574,11.7715,11.7526,11.7668,33800.0
2005-04-12 13:30:00,24.94,24.97,24.94,24.96,18400.0,11.7668,11.781,11.7668,11.7762,18400.0
2005-04-12 13:35:00,24.97,24.97,24.93,24.95,44300.0,11.781,11.781,11.7621,11.7715,44300.0
2005-04-12 13:40:00,24.95,24.98,24.94,24.96,33800.0,11.7715,11.7857,11.7668,11.7762,33800.0
2005-04-12 13:45:00,24.96,24.96,24.92,24.93,19500.0,11.7762,11.7762,11.7574,11.7621,19500.0
2005-04-12 13:50:00,24.92,24.94,24.92,24.94,31300.0,11.7574,11.7668,11.7574,11.7668,31300.0
2005-04-12 13:55:00,24.95,24.96,24.93,24.93,42200.0,11.7715,11.7762,11.7621,11.7621,42200.0
2005-04-12 14:00:00,24.94,25.03,24.9,25.03,114500.0,11.7668,11.8093,11.7479,11.8093,114500.0
2005-04-12 14:05:00,25.03,25.05,24.98,24.98,70700.0,11.8093,11.8187,11.7857,11.7857,70700.0
2005-04-12 14:10:00,24.98,25.08,24.98,25.04,88500.0,11.7857,11.8329,11.7857,11.814,88500.0
2005-04-12 14:15:00,25.07,25.13,25.03,25.12,88200.0,11.8281,11.8564,11.8093,11.8517,88200.0
2005-04-12 14:20:00,25.12,25.18,25.1,25.16,108600.0,11.8517,11.88,11.8423,11.8706,108600.0
2005-04-12 14:25:00,25.15,25.18,25.12,25.16,45500.0,11.8659,11.88,11.8517,11.8706,45500.0
2005-04-12 14:30:00,25.16,25.18,25.16,25.17,46800.0,11.8706,11.88,11.8706,11.8753,46800.0
2005-04-12 14:35:00,25.17,25.18,25.16,25.18,49100.0,11.8753,11.88,11.8706,11.88,49100.0
2005-04-12 14:40:00,25.18,25.24,25.17,25.23,69400.0,11.88,11.9083,11.8753,11.9036,69400.0
2005-04-12 14:45:00,25.22,25.26,25.21,25.24,55900.0,11.8989,11.9178,11.8942,11.9083,55900.0
2005-04-12 14:50:00,25.25,25.25,25.24,25.25,31400.0,11.9131,11.9131,11.9083,11.9131,31400.0
2005-04-12 14:55:00,25.25,25.31,25.24,25.28,123900.0,11.9131,11.9414,11.9083,11.9272,123900.0
2005-04-12 15:00:00,25.27,25.31,25.27,25.29,78100.0,11.9225,11.9414,11.9225,11.9319,78100.0
2005-04-12 15:05:00,25.3,25.31,25.27,25.27,38400.0,11.9367,11.9414,11.9225,11.9225,38400.0
2005-04-12 15:10:00,25.28,25.32,25.25,25.26,50200.0,11.9272,11.9461,11.9131,11.9178,50200.0
2005-04-12 15:15:00,25.27,25.32,25.26,25.27,55300.0,11.9225,11.9461,11.9178,11.9225,55300.0
2005-04-12 15:20:00,25.29,25.29,25.24,25.24,31600.0,11.9319,11.9319,11.9083,11.9083,31600.0
2005-04-12 15:25:00,25.24,25.3,25.23,25.27,108400.0,11.9083,11.9367,11.9036,11.9225,108400.0
2005-04-12 15:30:00,25.29,25.3,25.27,25.29,86000.0,11.9319,11.9367,11.9225,11.9319,86000.0
2005-04-12 15:35:00,25.29,25.35,25.29,25.33,68500.0,11.9319,11.9602,11.9319,11.9508,68500.0
2005-04-12 15:40:00,25.32,25.33,25.28,25.29,59600.0,11.9461,11.9508,11.9272,11.9319,59600.0
2005-04-12 15:45:00,25.28,25.29,25.25,25.29,59300.0,11.9272,11.9319,11.9131,11.9319,59300.0
2005-04-12 15:50:00,25.29,25.32,25.28,25.32,131600.0,11.9319,11.9461,11.9272,11.9461,131600.0
2005-04-12 15:55:00,25.32,25.33,25.31,25.31,77200.0,11.9461,11.9508,11.9414,11.9414,77200.0
2005-04-13 09:30:00,25.2,25.25,25.16,25.25,108800.0,11.8895,11.9131,11.8706,11.9131,108800.0
2005-04-13 09:35:00,25.25,25.3,25.21,25.23,117000.0,11.9131,11.9367,11.8942,11.9036,117000.0
2005-04-13 09:40:00,25.25,25.28,25.24,25.26,39400.0,11.9131,11.9272,11.9083,11.9178,39400.0
2005-04-13 09:45:00,25.26,25.29,25.26,25.29,72900.0,11.9178,11.9319,11.9178,11.9319,72900.0
2005-04-13 09:50:00,25.29,25.3,25.24,25.25,61500.0,11.9319,11.9367,11.9083,11.9131,61500.0
2005-04-13 09:55:00,25.25,25.29,25.24,25.24,68800.0,11.9131,11.9319,11.9083,11.9083,68800.0
2005-04-13 10:00:00,25.24,25.26,25.21,25.23,66900.0,11.9083,11.9178,11.8942,11.9036,66900.0
2005-04-13 10:05:00,25.22,25.26,25.22,25.25,19800.0,11.8989,11.9178,11.8989,11.9131,19800.0
2005-04-13 10:10:00,25.25,25.27,25.25,25.27,38400.0,11.9131,11.9225,11.9131,11.9225,38400.0
2005-04-13 10:15:00,25.27,25.27,25.26,25.26,32400.0,11.9225,11.9225,11.9178,11.9178,32400.0
2005-04-13 10:20:00,25.26,25.27,25.24,25.25,34200.0,11.9178,11.9225,11.9083,11.9131,34200.0
2005-04-13 10:25:00,25.24,25.25,25.23,25.25,17700.0,11.9083,11.9131,11.9036,11.9131,17700.0
2005-04-13 10:30:00,25.25,25.3,25.25,25.29,84400.0,11.9131,11.9367,11.9131,11.9319,84400.0
2005-04-13 10:35:00,25.29,25.3,25.26,25.27,47900.0,11.9319,11.9367,11.9178,11.9225,47900.0
2005-04-13 10:40:00,25.27,25.29,25.25,25.28,45500.0,11.9225,11.9319,11.9131,11.9272,45500.0
2005-04-13 10:45:00,25.28,25.3,25.27,25.28,60500.0,11.9272,11.9367,11.9225,11.9272,60500.0
2005-04-13 10:50:00,25.28,25.28,25.24,25.24,54800.0,11.9272,11.9272,11.9083,11.9083,54800.0
2005-04-13 10:55:00,25.24,25.27,25.24,25.24,40500.0,11.9083,11.9225,11.9083,11.9083,40500.0
2005-04-13 11:00:00,25.24,25.25,25.23,25.23,53100.0,11.9083,11.9131,11.9036,11.9036,53100.0
2005-04-13 11:05:00,25.23,25.25,25.22,25.24,43300.0,11.9036,11.9131,11.8989,11.9083,43300.0
2005-04-13 11:10:00,25.23,25.25,25.22,25.25,41900.0,11.9036,11.9131,11.8989,11.9131,41900.0
2005-04-13 11:15:00,25.24,25.25,25.24,25.25,44300.0,11.9083,11.9131,11.9083,11.9131,44300.0
2005-04-13 11:20:00,25.25,25.25,25.23,25.24,43600.0,11.9131,11.9131,11.9036,11.9083,43600.0
2005-04-13 11:25:00,25.24,25.28,25.24,25.28,57600.0,11.9083,11.9272,11.9083,11.9272,57600.0
2005-04-13 11:30:00,25.27,25.3,25.27,25.29,43600.0,11.9225,11.9367,11.9225,11.9319,43600.0
2005-04-13 11:35:00,25.29,25.3,25.28,25.28,29200.0,11.9319,11.9367,11.9272,11.9272,29200.0
2005-04-13 11:40:00,25.28,25.3,25.27,25.3,79500.0,11.9272,11.9367,11.9225,11.9367,79500.0
2005-04-13 11:45:00,25.3,25.39,25.3,25.39,75300.0,11.9367,11.9791,11.9367,11.9791,75300.0
2005-04-13 11:50:00,25.39,25.41,25.38,25.41,104600.0,11.9791,11.9885,11.9744,11.9885,104600.0
2005-04-13 11:55:00,25.41,25.51,25.41,25.51,175400.0,11.9885,12.0357,11.9885,12.0357,175400.0
2005-04-13 12:00:00,25.5,25.58,25.49,25.58,167300.0,12.031,12.0688,12.0263,12.0688,167300.0
2005-04-13 12:05:00,25.58,25.7,25.58,25.68,211400.0,12.0688,12.1254,12.0688,12.1159,211400.0
2005-04-13 12:10:00,25.68,25.68,25.62,25.64,163000.0,12.1159,12.1159,12.0876,12.0971,163000.0
2005-04-13 12:15:00,25.64,25.65,25.62,25.63,186100.0,12.0971,12.1018,12.0876,12.0923,186100.0
2005-04-13 12:20:00,25.63,25.7,25.63,25.69,127200.0,12.0923,12.1254,12.0923,12.1207,127200.0
2005-04-13 12:25:00,25.69,25.74,25.67,25.71,128300.0,12.1207,12.1442,12.1112,12.1301,128300.0
2005-04-13 12:30:00,25.71,25.75,25.7,25.75,213600.0,12.1301,12.149,12.1254,12.149,213600.0
2005-04-13 12:35:00,25.75,25.81,25.73,25.81,165000.0,12.149,12.1773,12.1395,12.1773,165000.0
2005-04-13 12:40:00,25.81,25.9,25.8,25.9,157200.0,12.1773,12.2197,12.1726,12.2197,157200.0
2005-04-13 12:45:00,25.89,25.93,25.86,25.87,197500.0,12.215,12.2339,12.2009,12.2056,197500.0
2005-04-13 12:50:00,25.88,25.92,25.87,25.9,158300.0,12.2103,12.2292,12.2056,12.2197,158300.0
2005-04-13 12:55:00,25.9,25.97,25.89,25.95,169800.0,12.2197,12.2528,12.215,12.2433,169800.0
2005-04-13 13:00:00,25.96,25.99,25.95,25.99,123400.0,12.248,12.2622,12.2433,12.2622,123400.0
2005-04-13 13:05:00,25.99,25.99,25.96,25.97,95200.0,12.2622,12.2622,12.248,12.2528,95200.0
2005-04-13 13:10:00,25.96,25.97,25.94,25.96,133600.0,12.248,12.2528,12.2386,12.248,133600.0
2005-04-13 13:15:00,25.96,25.97,25.94,25.94,127000.0,12.248,12.2528,12.2386,12.2386,127000.0
2005-04-13 13:20:00,25.94,25.94,25.85,25.86,114600.0,12.2386,12.2386,12.1961,12.2009,114600.0
2005-04-13 13:25:00,25.86,25.9,25.84,25.89,178200.0,12.2009,12.2197,12.1914,12.215,178200.0
2005-04-13 13:30:00,25.89,25.9,25.88,25.9,164100.0,12.215,12.2197,12.2103,12.2197,164100.0
2005-04-13 13:35:00,25.9,25.94,25.89,25.91,186000.0,12.2197,12.2386,12.215,12.2245,186000.0
2005-04-13 13:40:00,25.92,25.92,25.87,25.87,142600.0,12.2292,12.2292,12.2056,12.2056,142600.0
2005-04-13 13:45:00,25.87,25.88,25.84,25.84,79900.0,12.2056,12.2103,12.1914,12.1914,79900.0
2005-04-13 13:50:00,25.84,25.85,25.75,25.75,153300.0,12.1914,12.1961,12.149,12.149,153300.0
2005-04-13 13:55:00,25.74,25.76,25.72,25.75,140800.0,12.1442,12.1537,12.1348,12.149,140800.0
2005-04-13 14:00:00,25.75,25.77,25.74,25.76,192000.0,12.149,12.1584,12.1442,12.1537,192000.0
2005-04-13 14:05:00,25.77,25.81,25.75,25.81,126000.0,12.1584,12.1773,12.149,12.1773,126000.0
2005-04-13 14:10:00,25.82,25.82,25.78,25.78,156500.0,12.182,12.182,12.1631,12.1631,156500.0
2005-04-13 14:15:00,25.79,25.83,25.79,25.8,121000.0,12.1678,12.1867,12.1678,12.1726,121000.0
2005-04-13 14:20:00,25.81,25.86,25.8,25.83,191300.0,12.1773,12.2009,12.1726,12.1867,191300.0
2005-04-13 14:25:00,25.84,25.84,25.79,25.79,83500.0,12.1914,12.1914,12.1678,12.1678,83500.0
2005-04-13 14:30:00,25.8,25.84,25.8,25.83,132300.0,12.1726,12.1914,12.1726,12.1867,132300.0
2005-04-13 14:35:00,25.83,25.88,25.83,25.87,149200.0,12.1867,12.2103,12.1867,12.2056,149200.0
2005-04-13 14:40:00,25.87,25.9,25.86,25.86,108100.0,12.2056,12.2197,12.2009,12.2009,108100.0
2005-04-13 14:45:00,25.87,25.87,25.85,25.87,125100.0,12.2056,12.2056,12.1961,12.2056,125100.0
2005-04-13 14:50:00,25.87,25.88,25.84,25.84,149300.0,12.2056,12.2103,12.1914,12.1914,149300.0
2005-04-13 14:55:00,25.84,25.85,25.82,25.85,109900.0,12.1914,12.1961,12.182,12.1961,109900.0
2005-04-13 15:00:00,25.85,25.85,25.82,25.83,177000.0,12.1961,12.1961,12.182,12.1867,177000.0
2005-04-13 15:05:00,25.83,25.85,25.83,25.85,232800.0,12.1867,12.1961,12.1867,12.1961,232800.0
2005-04-13 15:10:00,25.85,25.86,25.84,25.85,174700.0,12.1961,12.2009,12.1914,12.1961,174700.0
2005-04-13 15:15:00,25.85,25.86,25.84,25.84,122100.0,12.1961,12.2009,12.1914,12.1914,122100.0
2005-04-13 15:20:00,25.84,25.85,25.81,25.81,135300.0,12.1914,12.1961,12.1773,12.1773,135300.0
2005-04-13 15:25:00,25.82,25.84,25.79,25.79,140400.0,12.182,12.1914,12.1678,12.1678,140400.0
2005-04-13 15:30:00,25.81,25.81,25.77,25.79,151500.0,12.1773,12.1773,12.1584,12.1678,151500.0
2005-04-13 15:35:00,25.78,25.8,25.74,25.76,130900.0,12.1631,12.1726,12.1442,12.1537,130900.0
2005-04-13 15:40:00,25.76,25.8,25.75,25.8,142600.0,12.1537,12.1726,12.149,12.1726,142600.0
2005-04-13 15:45:00,25.8,25.85,25.79,25.83,220200.0,12.1726,12.1961,12.1678,12.1867,220200.0
2005-04-13 15:50:00,25.84,25.85,25.81,25.81,407700.0,12.1914,12.1961,12.1773,12.1773,407700.0
2005-04-13 15:55:00,25.81,25.83,25.79,25.79,426200.0,12.1773,12.1867,12.1678,12.1678,426200.0
2005-04-14 09:30:00,25.73,25.76,25.59,25.76,186400.0,12.1395,12.1537,12.0735,12.1537,186400.0
2005-04-14 09:35:00,25.77,25.83,25.77,25.81,187100.0,12.1584,12.1867,12.1584,12.1773,187100.0
2005-04-14 09:40:00,25.84,25.95,25.83,25.95,227200.0,12.1914,12.2433,12.1867,12.2433,227200.0
2005-04-14 09:45:00,25.92,25.98,25.92,25.95,234400.0,12.2292,12.2575,12.2292,12.2433,234400.0
2005-04-14 09:50:00,25.95,26.0,25.93,25.97,179200.0,12.2433,12.2669,12.2339,12.2528,179200.0
2005-04-14 09:55:00,26.0,26.08,25.97,26.06,240300.0,12.2669,12.3047,12.2528,12.2952,240300.0
2005-04-14 10:00:00,26.05,26.1,26.03,26.07,191900.0,12.2905,12.3141,12.2811,12.2999,191900.0
2005-04-14 10:05:00,26.09,26.1,26.04,26.09,233600.0,12.3094,12.3141,12.2858,12.3094,233600.0
2005-04-14 10:10:00,26.08,26.08,26.0,26.02,146300.0,12.3047,12.3047,12.2669,12.2763,146300.0
2005-04-14 10:15:00,26.03,26.06,25.85,25.93,146600.0,12.2811,12.2952,12.1961,12.2339,146600.0
2005-04-14 10:20:00,25.93,25.99,25.92,25.99,112600.0,12.2339,12.2622,12.2292,12.2622,112600.0
2005-04-14 10:25:00,25.99,25.99,25.87,25.9,84400.0,12.2622,12.2622,12.2056,12.2197,84400.0
2005-04-14 10:30:00,25.89,25.9,25.79,25.89,124100.0,12.215,12.2197,12.1678,12.215,124100.0
2005-04-14 10:35:00,25.89,25.92,25.87,25.91,75100.0,12.215,12.2292,12.2056,12.2245,75100.0
2005-04-14 10:40:00,25.91,26.0,25.89,25.99,90900.0,12.2245,12.2669,12.215,12.2622,90900.0
2005-04-14 10:45:00,25.99,26.0,25.98,25.99,134200.0,12.2622,12.2669,12.2575,12.2622,134200.0
2005-04-14 10:50:00,25.99,25.99,25.95,25.98,132500.0,12.2622,12.2622,12.2433,12.2575,132500.0
2005-04-14 10:55:00,25.98,25.99,25.96,25.99,96900.0,12.2575,12.2622,12.248,12.2622,96900.0
2005-04-14 11:00:00,25.98,25.99,25.94,25.95,78800.0,12.2575,12.2622,12.2386,12.2433,78800.0
2005-04-14 11:05:00,25.95,25.99,25.93,25.97,82500.0,12.2433,12.2622,12.2339,12.2528,82500.0
2005-04-14 11:10:00,25.98,25.99,25.95,25.97,82200.0,12.2575,12.2622,12.2433,12.2528,82200.0
2005-04-14 11:15:00,25.98,25.98,25.94,25.94,103600.0,12.2575,12.2575,12.2386,12.2386,103600.0
2005-04-14 11:20:00,25.95,25.95,25.91,25.92,77800.0,12.2433,12.2433,12.2245,12.2292,77800.0
2005-04-14 11:25:00,25.92,25.96,25.92,25.96,162500.0,12.2292,12.248,12.2292,12.248,162500.0
2005-04-14 11:30:00,25.96,26.02,25.96,26.0,172000.0,12.248,12.2763,12.248,12.2669,172000.0
2005-04-14 11:35:00,26.0,26.0,25.98,25.99,88700.0,12.2669,12.2669,12.2575,12.2622,88700.0
2005-04-14 11:40:00,25.99,26.0,25.96,25.97,61200.0,12.2622,12.2669,12.248,12.2528,61200.0
2005-04-14 11:45:00,25.98,25.99,25.95,25.97,46800.0,12.2575,12.2622,12.2433,12.2528,46800.0
2005-04-14 11:50:00,25.96,25.98,25.94,25.98,55800.0,12.248,12.2575,12.2386,12.2575,55800.0
2005-04-14 11:55:00,25.98,25.98,25.95,25.96,50800.0,12.2575,12.2575,12.2433,12.248,50800.0
2005-04-14 12:00:00,25.96,26.0,25.94,25.98,67400.0,12.248,12.2669,12.2386,12.2575,67400.0
2005-04-14 12:05:00,25.99,25.99,25.96,25.96,52500.0,12.2622,12.2622,12.248,12.248,52500.0
2005-04-14 12:10:00,25.97,25.98,25.95,25.96,40500.0,12.2528,12.2575,12.2433,12.248,40500.0
2005-04-14 12:15:00,25.96,25.96,25.94,25.96,37700.0,12.248,12.248,12.2386,12.248,37700.0
2005-04-14 12:20:00,25.96,25.96,25.92,25.93,85700.0,12.248,12.248,12.2292,12.2339,85700.0
2005-04-14 12:25:00,25.93,25.98,25.93,25.96,72500.0,12.2339,12.2575,12.2339,12.248,72500.0
2005-04-14 12:30:00,25.96,25.98,25.95,25.97,82700.0,12.248,12.2575,12.2433,12.2528,82700.0
2005-04-14 12:35:00,25.96,25.99,25.96,25.98,62400.0,12.248,12.2622,12.248,12.2575,62400.0
2005-04-14 12:40:00,25.99,25.99,25.95,25.96,58600.0,12.2622,12.2622,12.2433,12.248,58600.0
2005-04-14 12:45:00,25.97,26.06,25.96,26.06,175300.0,12.2528,12.2952,12.248,12.2952,175300.0
2005-04-14 12:50:00,26.06,26.07,26.02,26.04,58500.0,12.2952,12.2999,12.2763,12.2858,58500.0
2005-04-14 12:55:00,26.04,26.08,26.03,26.08,40400.0,12.2858,12.3047,12.2811,12.3047,40400.0
2005-04-14 13:00:00,26.07,26.15,26.07,26.14,141100.0,12.2999,12.3377,12.2999,12.333,141100.0
2005-04-14 13:05:00,26.14,26.21,26.14,26.19,149700.0,12.333,12.366,12.333,12.3566,149700.0
2005-04-14 13:10:00,26.19,26.19,26.1,26.1,117100.0,12.3566,12.3566,12.3141,12.3141,117100.0
2005-04-14 13:15:00,26.11,26.14,26.09,26.13,121200.0,12.3188,12.333,12.3094,12.3282,121200.0
2005-04-14 13:20:00,26.13,26.13,26.11,26.13,67000.0,12.3282,12.3282,12.3188,12.3282,67000.0
2005-04-14 13:25:00,26.13,26.14,26.12,26.12,140900.0,12.3282,12.333,12.3235,12.3235,140900.0
2005-04-14 13:30:00,26.12,26.13,26.0,26.03,145400.0,12.3235,12.3282,12.2669,12.2811,145400.0
2005-04-14 13:35:00,26.02,26.09,26.0,26.07,162500.0,12.2763,12.3094,12.2669,12.2999,162500.0
2005-04-14 13:40:00,26.09,26.1,26.07,26.08,91900.0,12.3094,12.3141,12.2999,12.3047,91900.0
2005-04-14 13:45:00,26.08,26.13,26.07,26.12,118200.0,12.3047,12.3282,12.2999,12.3235,118200.0
2005-04-14 13:50:00,26.12,26.12,26.07,26.07,84600.0,12.3235,12.3235,12.2999,12.2999,84600.0
2005-04-14 13:55:00,26.07,26.1,26.06,26.09,163300.0,12.2999,12.3141,12.2952,12.3094,163300.0
2005-04-14 14:00:00,26.08,26.08,26.0,26.0,88600.0,12.3047,12.3047,12.2669,12.2669,88600.0
2005-04-14 14:05:00,26.0,26.02,25.99,26.0,153300.0,12.2669,12.2763,12.2622,12.2669,153300.0
2005-04-14 14:10:00,26.0,26.06,25.99,26.06,124100.0,12.2669,12.2952,12.2622,12.2952,124100.0
2005-04-14 14:15:00,26.06,26.13,26.05,26.13,124900.0,12.2952,12.3282,12.2905,12.3282,124900.0
2005-04-14 14:20:00,26.12,26.12,26.08,26.11,222400.0,12.3235,12.3235,12.3047,12.3188,222400.0
2005-04-14 14:25:00,26.1,26.12,26.09,26.11,181000.0,12.3141,12.3235,12.3094,12.3188,181000.0
2005-04-14 14:30:00,26.11,26.14,26.1,26.13,134600.0,12.3188,12.333,12.3141,12.3282,134600.0
2005-04-14 14:35:00,26.14,26.15,26.08,26.08,164800.0,12.333,12.3377,12.3047,12.3047,164800.0
2005-04-14 14:40:00,26.09,26.09,26.05,26.05,134200.0,12.3094,12.3094,12.2905,12.2905,134200.0
2005-04-14 14:45:00,26.06,26.11,26.04,26.1,105600.0,12.2952,12.3188,12.2858,12.3141,105600.0
2005-04-14 14:50:00,26.1,26.11,26.05,26.05,81100.0,12.3141,12.3188,12.2905,12.2905,81100.0
2005-04-14 14:55:00,26.04,26.08,26.04,26.05,115500.0,12.2858,12.3047,12.2858,12.2905,115500.0
2005-04-14 15:00:00,26.04,26.1,26.03,26.09,141000.0,12.2858,12.3141,12.2811,12.3094,141000.0
2005-04-14 15:05:00,26.09,26.1,26.04,26.04,215000.0,12.3094,12.3141,12.2858,12.2858,215000.0
2005-04-14 15:10:00,26.04,26.04,25.99,25.99,131800.0,12.2858,12.2858,12.2622,12.2622,131800.0
2005-04-14 15:15:00,25.99,26.02,25.99,26.0,131900.0,12.2622,12.2763,12.2622,12.2669,131900.0
2005-04-14 15:20:00,26.0,26.0,25.93,25.95,160300.0,12.2669,12.2669,12.2339,12.2433,160300.0
2005-04-14 15:25:00,25.95,25.96,25.9,25.94,247900.0,12.2433,12.248,12.2197,12.2386,247900.0
2005-04-14 15:30:00,25.93,25.95,25.92,25.92,167700.0,12.2339,12.2433,12.2292,12.2292,167700.0
2005-04-14 15:35:00,25.92,25.92,25.87,25.91,190600.0,12.2292,12.2292,12.2056,12.2245,190600.0
2005-04-14 15:40:00,25.91,25.91,25.8,25.81,329200.0,12.2245,12.2245,12.1726,12.1773,329200.0
2005-04-14 15:45:00,25.81,25.82,25.77,25.82,312500.0,12.1773,12.182,12.1584,12.182,312500.0
2005-04-14 15:50:00,25.82,25.87,25.81,25.85,261100.0,12.182,12.2056,12.1773,12.1961,261100.0
2005-04-14 15:55:00,25.85,25.87,25.81,25.82,399100.0,12.1961,12.2056,12.1773,12.182,399100.0
2005-04-15 09:30:00,26.55,26.56,26.45,26.49,1070900.0,12.5264,12.5311,12.4792,12.4981,1070900.0
2005-04-15 09:35:00,26.48,26.55,26.37,26.38,458000.0,12.4934,12.5264,12.4415,12.4462,458000.0
2005-04-15 09:40:00,26.36,26.39,26.32,26.35,265400.0,12.4368,12.4509,12.4179,12.432,265400.0
2005-04-15 09:45:00,26.35,26.4,26.3,26.4,448600.0,12.432,12.4556,12.4085,12.4556,448600.0
2005-04-15 09:50:00,26.4,26.43,26.38,26.41,347900.0,12.4556,12.4698,12.4462,12.4604,347900.0
2005-04-15 09:55:00,26.4,26.42,26.27,26.32,253800.0,12.4556,12.4651,12.3943,12.4179,253800.0
2005-04-15 10:00:00,26.3,26.34,26.29,26.29,218300.0,12.4085,12.4273,12.4037,12.4037,218300.0
2005-04-15 10:05:00,26.3,26.31,26.26,26.29,237100.0,12.4085,12.4132,12.3896,12.4037,237100.0
2005-04-15 10:10:00,26.29,26.32,26.25,26.27,201000.0,12.4037,12.4179,12.3849,12.3943,201000.0
2005-04-15 10:15:00,26.27,26.3,26.25,26.3,141700.0,12.3943,12.4085,12.3849,12.4085,141700.0
2005-04-15 10:20:00,26.3,26.37,26.26,26.35,201100.0,12.4085,12.4415,12.3896,12.432,201100.0
2005-04-15 10:25:00,26.36,26.39,26.3,26.37,131900.0,12.4368,12.4509,12.4085,12.4415,131900.0
2005-04-15 10:30:00,26.38,26.44,26.35,26.43,147900.0,12.4462,12.4745,12.432,12.4698,147900.0
2005-04-15 10:35:00,26.44,26.5,26.42,26.45,263400.0,12.4745,12.5028,12.4651,12.4792,263400.0
2005-04-15 10:40:00,26.43,26.49,26.43,26.46,112200.0,12.4698,12.4981,12.4698,12.4839,112200.0
2005-04-15 10:45:00,26.46,26.5,26.45,26.47,89300.0,12.4839,12.5028,12.4792,12.4887,89300.0
2005-04-15 10:50:00,26.48,26.52,26.47,26.5,237400.0,12.4934,12.5123,12.4887,12.5028,237400.0
2005-04-15 10:55:00,26.5,26.51,26.48,26.5,313800.0,12.5028,12.5075,12.4934,12.5028,313800.0
2005-04-15 11:00:00,26.5,26.51,26.46,26.47,144900.0,12.5028,12.5075,12.4839,12.4887,144900.0
2005-04-15 11:05:00,26.48,26.49,26.46,26.49,92700.0,12.4934,12.4981,12.4839,12.4981,92700.0
2005-04-15 11:10:00,26.49,26.5,26.46,26.49,156000.0,12.4981,12.5028,12.4839,12.4981,156000.0
2005-04-15 11:15:00,26.49,26.49,26.48,26.49,62800.0,12.4981,12.4981,12.4934,12.4981,62800.0
2005-04-15 11:20:00,26.49,26.5,26.48,26.49,137100.0,12.4981,12.5028,12.4934,12.4981,137100.0
2005-04-15 11:25:00,26.49,26.5,26.48,26.49,69000.0,12.4981,12.5028,12.4934,12.4981,69000.0
2005-04-15 11:30:00,26.49,26.5,26.48,26.5,88900.0,12.4981,12.5028,12.4934,12.5028,88900.0
2005-04-15 11:35:00,26.49,26.5,26.48,26.49,113500.0,12.4981,12.5028,12.4934,12.4981,113500.0
2005-04-15 11:40:00,26.49,26.5,26.47,26.49,128900.0,12.4981,12.5028,12.4887,12.4981,128900.0
2005-04-15 11:45:00,26.5,26.55,26.49,26.53,141600.0,12.5028,12.5264,12.4981,12.517,141600.0
2005-04-15 11:50:00,26.52,26.53,26.5,26.5,99700.0,12.5123,12.517,12.5028,12.5028,99700.0
2005-04-15 11:55:00,26.5,26.51,26.47,26.48,96500.0,12.5028,12.5075,12.4887,12.4934,96500.0
2005-04-15 12:00:00,26.48,26.49,26.45,26.48,193900.0,12.4934,12.4981,12.4792,12.4934,193900.0
2005-04-15 12:05:00,26.47,26.54,26.47,26.51,114200.0,12.4887,12.5217,12.4887,12.5075,114200.0
2005-04-15 12:10:00,26.52,26.52,26.47,26.48,94800.0,12.5123,12.5123,12.4887,12.4934,94800.0
2005-04-15 12:15:00,26.48,26.49,26.4,26.4,84100.0,12.4934,12.4981,12.4556,12.4556,84100.0
2005-04-15 12:20:00,26.4,26.47,26.39,26.4,957500.0,12.4556,12.4887,12.4509,12.4556,957500.0
2005-04-15 12:25:00,26.39,26.39,26.36,26.38,106000.0,12.4509,12.4509,12.4368,12.4462,106000.0
2005-04-15 12:30:00,26.38,26.4,26.37,26.38,142700.0,12.4462,12.4556,12.4415,12.4462,142700.0
2005-04-15 12:35:00,26.38,26.42,26.37,26.41,72600.0,12.4462,12.4651,12.4415,12.4604,72600.0
2005-04-15 12:40:00,26.41,26.45,26.41,26.44,78400.0,12.4604,12.4792,12.4604,12.4745,78400.0
2005-04-15 12:45:00,26.45,26.47,26.43,26.46,67300.0,12.4792,12.4887,12.4698,12.4839,67300.0
2005-04-15 12:50:00,26.46,26.47,26.37,26.4,98100.0,12.4839,12.4887,12.4415,12.4556,98100.0
2005-04-15 12:55:00,26.4,26.42,26.33,26.33,57000.0,12.4556,12.4651,12.4226,12.4226,57000.0
2005-04-15 13:00:00,26.34,26.41,26.34,26.4,54000.0,12.4273,12.4604,12.4273,12.4556,54000.0
2005-04-15 13:05:00,26.4,26.41,26.36,26.4,54800.0,12.4556,12.4604,12.4368,12.4556,54800.0
2005-04-15 13:10:00,26.4,26.43,26.36,26.4,90000.0,12.4556,12.4698,12.4368,12.4556,90000.0
2005-04-15 13:15:00,26.4,26.44,26.39,26.41,60700.0,12.4556,12.4745,12.4509,12.4604,60700.0
2005-04-15 13:20:00,26.42,26.46,26.41,26.46,53900.0,12.4651,12.4839,12.4604,12.4839,53900.0
2005-04-15 13:25:00,26.47,26.5,26.46,26.47,95800.0,12.4887,12.5028,12.4839,12.4887,95800.0
2005-04-15 13:30:00,26.47,26.51,26.45,26.5,85800.0,12.4887,12.5075,12.4792,12.5028,85800.0
2005-04-15 13:35:00,26.5,26.52,26.49,26.5,102300.0,12.5028,12.5123,12.4981,12.5028,102300.0
2005-04-15 13:40:00,26.5,26.51,26.49,26.5,77100.0,12.5028,12.5075,12.4981,12.5028,77100.0
2005-04-15 13:45:00,26.5,26.5,26.48,26.49,97900.0,12.5028,12.5028,12.4934,12.4981,97900.0
2005-04-15 13:50:00,26.49,26.49,26.45,26.45,62200.0,12.4981,12.4981,12.4792,12.4792,62200.0
2005-04-15 13:55:00,26.44,26.46,26.39,26.41,106600.0,12.4745,12.4839,12.4509,12.4604,106600.0
2005-04-15 14:00:00,26.41,26.45,26.4,26.4,85100.0,12.4604,12.4792,12.4556,12.4556,85100.0
2005-04-15 14:05:00,26.41,26.42,26.4,26.41,125000.0,12.4604,12.4651,12.4556,12.4604,125000.0
2005-04-15 14:10:00,26.42,26.42,26.37,26.4,133900.0,12.4651,12.4651,12.4415,12.4556,133900.0
2005-04-15 14:15:00,26.4,26.45,26.4,26.43,80700.0,12.4556,12.4792,12.4556,12.4698,80700.0
2005-04-15 14:20:00,26.43,26.45,26.4,26.41,83800.0,12.4698,12.4792,12.4556,12.4604,83800.0
2005-04-15 14:25:00,26.41,26.43,26.39,26.41,72500.0,12.4604,12.4698,12.4509,12.4604,72500.0
2005-04-15 14:30:00,26.41,26.42,26.36,26.38,94500.0,12.4604,12.4651,12.4368,12.4462,94500.0
2005-04-15 14:35:00,26.39,26.39,26.35,26.36,102100.0,12.4509,12.4509,12.432,12.4368,102100.0
2005-04-15 14:40:00,26.36,26.36,26.3,26.31,119100.0,12.4368,12.4368,12.4085,12.4132,119100.0
2005-04-15 14:45:00,26.31,26.35,26.3,26.33,122200.0,12.4132,12.432,12.4085,12.4226,122200.0
2005-04-15 14:50:00,26.33,26.33,26.28,26.28,91300.0,12.4226,12.4226,12.399,12.399,91300.0
2005-04-15 14:55:00,26.28,26.3,26.23,26.3,189800.0,12.399,12.4085,12.3754,12.4085,189800.0
2005-04-15 15:00:00,26.3,26.35,26.23,26.25,141000.0,12.4085,12.432,12.3754,12.3849,141000.0
2005-04-15 15:05:00,26.25,26.26,26.19,26.19,120200.0,12.3849,12.3896,12.3566,12.3566,120200.0
2005-04-15 15:10:00,26.19,26.21,26.17,26.17,128600.0,12.3566,12.366,12.3471,12.3471,128600.0
2005-04-15 15:15:00,26.16,26.18,26.13,26.14,97700.0,12.3424,12.3518,12.3282,12.333,97700.0
2005-04-15 15:20:00,26.15,26.15,26.08,26.08,134000.0,12.3377,12.3377,12.3047,12.3047,134000.0
2005-04-15 15:25:00,26.08,26.1,26.05,26.09,163200.0,12.3047,12.3141,12.2905,12.3094,163200.0
2005-04-15 15:30:00,26.09,26.11,26.08,26.1,231200.0,12.3094,12.3188,12.3047,12.3141,231200.0
2005-04-15 15:35:00,26.1,26.1,26.04,26.05,187000.0,12.3141,12.3141,12.2858,12.2905,187000.0
2005-04-15 15:40:00,26.04,26.06,26.0,26.01,269600.0,12.2858,12.2952,12.2669,12.2716,269600.0
2005-04-15 15:45:00,26.01,26.01,25.95,25.95,204100.0,12.2716,12.2716,12.2433,12.2433,204100.0
2005-04-15 15:50:00,25.95,25.95,25.9,25.93,244100.0,12.2433,12.2433,12.2197,12.2339,244100.0
2005-04-15 15:55:00,25.92,25.96,25.92,25.95,377800.0,12.2292,12.248,12.2292,12.2433,377800.0
2005-04-18 09:30:00,25.96,26.08,25.96,26.05,147700.0,12.248,12.3047,12.248,12.2905,147700.0
2005-04-18 09:35:00,26.06,26.06,25.91,25.91,53500.0,12.2952,12.2952,12.2245,12.2245,53500.0
2005-04-18 09:40:00,25.79,25.91,25.58,25.58,90300.0,12.1678,12.2245,12.0688,12.0688,90300.0
2005-04-18 09:45:00,25.57,25.6,25.5,25.54,147400.0,12.064,12.0782,12.031,12.0499,147400.0
2005-04-18 09:50:00,25.53,25.61,25.5,25.61,153000.0,12.0452,12.0829,12.031,12.0829,153000.0
2005-04-18 09:55:00,25.6,25.64,25.58,25.59,120900.0,12.0782,12.0971,12.0688,12.0735,120900.0
2005-04-18 10:00:00,25.59,25.62,25.57,25.58,81700.0,12.0735,12.0876,12.064,12.0688,81700.0
2005-04-18 10:05:00,25.57,25.57,25.51,25.56,85900.0,12.064,12.064,12.0357,12.0593,85900.0
2005-04-18 10:10:00,25.56,25.57,25.54,25.54,85500.0,12.0593,12.064,12.0499,12.0499,85500.0
2005-04-18 10:15:00,25.54,25.55,25.52,25.53,151600.0,12.0499,12.0546,12.0404,12.0452,151600.0
2005-04-18 10:20:00,25.52,25.56,25.51,25.52,108700.0,12.0404,12.0593,12.0357,12.0404,108700.0
2005-04-18 10:25:00,25.52,25.64,25.5,25.64,214700.0,12.0404,12.0971,12.031,12.0971,214700.0
2005-04-18 10:30:00,25.64,25.64,25.52,25.53,69100.0,12.0971,12.0971,12.0404,12.0452,69100.0
2005-04-18 10:35:00,25.52,25.53,25.5,25.53,63400.0,12.0404,12.0452,12.031,12.0452,63400.0
2005-04-18 10:40:00,25.52,25.52,25.44,25.47,99300.0,12.0404,12.0404,12.0027,12.0169,99300.0
2005-04-18 10:45:00,25.47,25.57,25.45,25.56,101100.0,12.0169,12.064,12.0074,12.0593,101100.0
2005-04-18 10:50:00,25.56,25.57,25.49,25.5,75200.0,12.0593,12.064,12.0263,12.031,75200.0
2005-04-18 10:55:00,25.48,25.56,25.46,25.55,65100.0,12.0216,12.0593,12.0121,12.0546,65100.0
2005-04-18 11:00:00,25.56,25.61,25.56,25.59,94700.0,12.0593,12.0829,12.0593,12.0735,94700.0
2005-04-18 11:05:00,25.6,25.61,25.56,25.57,70100.0,12.0782,12.0829,12.0593,12.064,70100.0
2005-04-18 11:10:00,25.56,25.58,25.55,25.57,71700.0,12.0593,12.0688,12.0546,12.064,71700.0
2005-04-18 11:15:00,25.56,25.58,25.55,25.55,74500.0,12.0593,12.0688,12.0546,12.0546,74500.0
2005-04-18 11:20:00,25.56,25.58,25.54,25.55,67100.0,12.0593,12.0688,12.0499,12.0546,67100.0
2005-04-18 11:25:00,25.56,25.58,25.54,25.54,44000.0,12.0593,12.0688,12.0499,12.0499,44000.0
2005-04-18 11:30:00,25.55,25.58,25.54,25.56,67000.0,12.0546,12.0688,12.0499,12.0593,67000.0
2005-04-18 11:35:00,25.57,25.59,25.54,25.54,46400.0,12.064,12.0735,12.0499,12.0499,46400.0
2005-04-18 11:40:00,25.54,25.55,25.49,25.49,43400.0,12.0499,12.0546,12.0263,12.0263,43400.0
2005-04-18 11:45:00,25.5,25.54,25.49,25.52,37300.0,12.031,12.0499,12.0263,12.0404,37300.0
2005-04-18 11:50:00,25.51,25.53,25.5,25.52,74600.0,12.0357,12.0452,12.031,12.0404,74600.0
2005-04-18 11:55:00,25.52,25.55,25.51,25.53,43700.0,12.0404,12.0546,12.0357,12.0452,43700.0
2005-04-18 12:00:00,25.53,25.55,25.51,25.53,92700.0,12.0452,12.0546,12.0357,12.0452,92700.0
2005-04-18 12:05:00,25.53,25.56,25.52,25.55,114400.0,12.0452,12.0593,12.0404,12.0546,114400.0
2005-04-18 12:10:00,25.56,25.61,25.54,25.6,83800.0,12.0593,12.0829,12.0499,12.0782,83800.0
2005-04-18 12:15:00,25.6,25.61,25.56,25.57,72800.0,12.0782,12.0829,12.0593,12.064,72800.0
2005-04-18 12:20:00,25.57,25.59,25.55,25.58,50400.0,12.064,12.0735,12.0546,12.0688,50400.0
2005-04-18 12:25:00,25.6,25.6,25.57,25.58,35100.0,12.0782,12.0782,12.064,12.0688,35100.0
2005-04-18 12:30:00,25.59,25.63,25.58,25.61,43400.0,12.0735,12.0923,12.0688,12.0829,43400.0
2005-04-18 12:35:00,25.6,25.6,25.58,25.6,52800.0,12.0782,12.0782,12.0688,12.0782,52800.0
2005-04-18 12:40:00,25.6,25.6,25.59,25.59,36000.0,12.0782,12.0782,12.0735,12.0735,36000.0
2005-04-18 12:45:00,25.6,25.61,25.59,25.61,70800.0,12.0782,12.0829,12.0735,12.0829,70800.0
2005-04-18 12:50:00,25.61,25.68,25.61,25.65,63900.0,12.0829,12.1159,12.0829,12.1018,63900.0
2005-04-18 12:55:00,25.65,25.67,25.63,25.65,91700.0,12.1018,12.1112,12.0923,12.1018,91700.0
2005-04-18 13:00:00,25.65,25.66,25.62,25.64,24500.0,12.1018,12.1065,12.0876,12.0971,24500.0
2005-04-18 13:05:00,25.64,25.68,25.62,25.63,45700.0,12.0971,12.1159,12.0876,12.0923,45700.0
2005-04-18 13:10:00,25.63,25.64,25.59,25.6,57300.0,12.0923,12.0971,12.0735,12.0782,57300.0
2005-04-18 13:15:00,25.6,25.61,25.59,25.61,89500.0,12.0782,12.0829,12.0735,12.0829,89500.0
2005-04-18 13:20:00,25.61,25.67,25.6,25.67,54700.0,12.0829,12.1112,12.0782,12.1112,54700.0
2005-04-18 13:25:00,25.66,25.67,25.64,25.67,40400.0,12.1065,12.1112,12.0971,12.1112,40400.0
2005-04-18 13:30:00,25.67,25.7,25.64,25.7,37700.0,12.1112,12.1254,12.0971,12.1254,37700.0
2005-04-18 13:35:00,25.7,25.72,25.67,25.69,37300.0,12.1254,12.1348,12.1112,12.1207,37300.0
2005-04-18 13:40:00,25.68,25.68,25.61,25.63,29700.0,12.1159,12.1159,12.0829,12.0923,29700.0
2005-04-18 13:45:00,25.63,25.66,25.61,25.61,32500.0,12.0923,12.1065,12.0829,12.0829,32500.0
2005-04-18 13:50:00,25.61,25.64,25.6,25.61,31400.0,12.0829,12.0971,12.0782,12.0829,31400.0
2005-04-18 13:55:00,25.61,25.63,25.59,25.61,55700.0,12.0829,12.0923,12.0735,12.0829,55700.0
2005-04-18 14:00:00,25.6,25.67,25.6,25.66,63300.0,12.0782,12.1112,12.0782,12.1065,63300.0
2005-04-18 14:05:00,25.67,25.7,25.64,25.65,43500.0,12.1112,12.1254,12.0971,12.1018,43500.0
2005-04-18 14:10:00,25.66,25.66,25.59,25.59,31200.0,12.1065,12.1065,12.0735,12.0735,31200.0
2005-04-18 14:15:00,25.59,25.62,25.58,25.6,49500.0,12.0735,12.0876,12.0688,12.0782,49500.0
2005-04-18 14:20:00,25.6,25.64,25.58,25.64,56200.0,12.0782,12.0971,12.0688,12.0971,56200.0
2005-04-18 14:25:00,25.63,25.65,25.62,25.63,60100.0,12.0923,12.1018,12.0876,12.0923,60100.0
2005-04-18 14:30:00,25.63,25.65,25.62,25.63,44100.0,12.0923,12.1018,12.0876,12.0923,44100.0
2005-04-18 14:35:00,25.63,25.65,25.63,25.65,42400.0,12.0923,12.1018,12.0923,12.1018,42400.0
2005-04-18 14:40:00,25.65,25.68,25.63,25.64,50000.0,12.1018,12.1159,12.0923,12.0971,50000.0
2005-04-18 14:45:00,25.63,25.65,25.62,25.64,69300.0,12.0923,12.1018,12.0876,12.0971,69300.0
2005-04-18 14:50:00,25.64,25.67,25.64,25.67,51000.0,12.0971,12.1112,12.0971,12.1112,51000.0
2005-04-18 14:55:00,25.66,25.7,25.65,25.69,47200.0,12.1065,12.1254,12.1018,12.1207,47200.0
2005-04-18 15:00:00,25.7,25.72,25.65,25.65,95400.0,12.1254,12.1348,12.1018,12.1018,95400.0
2005-04-18 15:05:00,25.66,25.69,25.65,25.66,45500.0,12.1065,12.1207,12.1018,12.1065,45500.0
2005-04-18 15:10:00,25.66,25.67,25.61,25.62,151100.0,12.1065,12.1112,12.0829,12.0876,151100.0
2005-04-18 15:15:00,25.62,25.64,25.59,25.62,104300.0,12.0876,12.0971,12.0735,12.0876,104300.0
2005-04-18 15:20:00,25.62,25.65,25.62,25.63,132000.0,12.0876,12.1018,12.0876,12.0923,132000.0
2005-04-18 15:25:00,25.64,25.66,25.62,25.65,123600.0,12.0971,12.1065,12.0876,12.1018,123600.0
2005-04-18 15:30:00,25.65,25.73,25.65,25.7,100800.0,12.1018,12.1395,12.1018,12.1254,100800.0
2005-04-18 15:35:00,25.7,25.7,25.67,25.68,136200.0,12.1254,12.1254,12.1112,12.1159,136200.0
2005-04-18 15:40:00,25.67,25.71,25.67,25.7,177200.0,12.1112,12.1301,12.1112,12.1254,177200.0
2005-04-18 15:45:00,25.7,25.72,25.69,25.7,130200.0,12.1254,12.1348,12.1207,12.1254,130200.0
2005-04-18 15:50:00,25.7,25.7,25.6,25.6,144300.0,12.1254,12.1254,12.0782,12.0782,144300.0
2005-04-18 15:55:00,25.61,25.68,25.6,25.68,215700.0,12.0829,12.1159,12.0782,12.1159,215700.0
2005-04-19 09:30:00,25.85,25.89,25.62,25.89,211200.0,12.1961,12.215,12.0876,12.215,211200.0
2005-04-19 09:35:00,25.89,25.93,25.83,25.83,91300.0,12.215,12.2339,12.1867,12.1867,91300.0
2005-04-19 09:40:00,25.82,25.84,25.69,25.71,86100.0,12.182,12.1914,12.1207,12.1301,86100.0
2005-04-19 09:45:00,25.7,25.74,25.66,25.66,40000.0,12.1254,12.1442,12.1065,12.1065,40000.0
2005-04-19 09:50:00,25.66,25.67,25.6,25.64,55300.0,12.1065,12.1112,12.0782,12.0971,55300.0
2005-04-19 09:55:00,25.64,25.67,25.62,25.62,49500.0,12.0971,12.1112,12.0876,12.0876,49500.0
2005-04-19 10:00:00,25.63,25.68,25.63,25.68,102400.0,12.0923,12.1159,12.0923,12.1159,102400.0
2005-04-19 10:05:00,25.66,25.67,25.6,25.6,96100.0,12.1065,12.1112,12.0782,12.0782,96100.0
2005-04-19 10:10:00,25.61,25.67,25.6,25.64,88900.0,12.0829,12.1112,12.0782,12.0971,88900.0
2005-04-19 10:15:00,25.65,25.65,25.61,25.61,49800.0,12.1018,12.1018,12.0829,12.0829,49800.0
2005-04-19 10:20:00,25.62,25.69,25.61,25.68,76100.0,12.0876,12.1207,12.0829,12.1159,76100.0
2005-04-19 10:25:00,25.68,25.7,25.65,25.66,108000.0,12.1159,12.1254,12.1018,12.1065,108000.0
2005-04-19 10:30:00,25.65,25.65,25.61,25.62,72300.0,12.1018,12.1018,12.0829,12.0876,72300.0
2005-04-19 10:35:00,25.62,25.63,25.61,25.62,68800.0,12.0876,12.0923,12.0829,12.0876,68800.0
2005-04-19 10:40:00,25.62,25.62,25.54,25.54,38900.0,12.0876,12.0876,12.0499,12.0499,38900.0
2005-04-19 10:45:00,25.53,25.53,25.49,25.5,76400.0,12.0452,12.0452,12.0263,12.031,76400.0
2005-04-19 10:50:00,25.5,25.53,25.49,25.53,45200.0,12.031,12.0452,12.0263,12.0452,45200.0
2005-04-19 10:55:00,25.53,25.55,25.52,25.53,29800.0,12.0452,12.0546,12.0404,12.0452,29800.0
2005-04-19 11:00:00,25.52,25.53,25.5,25.52,31900.0,12.0404,12.0452,12.031,12.0404,31900.0
2005-04-19 11:05:00,25.51,25.52,25.5,25.51,32400.0,12.0357,12.0404,12.031,12.0357,32400.0
2005-04-19 11:10:00,25.5,25.51,25.5,25.5,41400.0,12.031,12.0357,12.031,12.031,41400.0
2005-04-19 11:15:00,25.5,25.5,25.47,25.49,42900.0,12.031,12.031,12.0169,12.0263,42900.0
2005-04-19 11:20:00,25.49,25.49,25.45,25.47,72600.0,12.0263,12.0263,12.0074,12.0169,72600.0
2005-04-19 11:25:00,25.47,25.5,25.45,25.48,56200.0,12.0169,12.031,12.0074,12.0216,56200.0
2005-04-19 11:30:00,25.48,25.48,25.42,25.42,79400.0,12.0216,12.0216,11.9933,11.9933,79400.0
2005-04-19 11:35:00,25.42,25.42,25.4,25.41,74200.0,11.9933,11.9933,11.9838,11.9885,74200.0
2005-04-19 11:40:00,25.42,25.43,25.4,25.42,60700.0,11.9933,11.998,11.9838,11.9933,60700.0
2005-04-19 11:45:00,25.41,25.44,25.41,25.43,102800.0,11.9885,12.0027,11.9885,11.998,102800.0
2005-04-19 11:50:00,25.44,25.46,25.43,25.46,52400.0,12.0027,12.0121,11.998,12.0121,52400.0
2005-04-19 11:55:00,25.46,25.49,25.45,25.47,33200.0,12.0121,12.0263,12.0074,12.0169,33200.0
2005-04-19 12:00:00,25.48,25.48,25.45,25.45,27100.0,12.0216,12.0216,12.0074,12.0074,27100.0
2005-04-19 12:05:00,25.45,25.47,25.44,25.47,58900.0,12.0074,12.0169,12.0027,12.0169,58900.0
2005-04-19 12:10:00,25.47,25.49,25.46,25.46,49300.0,12.0169,12.0263,12.0121,12.0121,49300.0
2005-04-19 12:15:00,25.47,25.49,25.45,25.46,40900.0,12.0169,12.0263,12.0074,12.0121,40900.0
2005-04-19 12:20:00,25.46,25.48,25.45,25.46,40900.0,12.0121,12.0216,12.0074,12.0121,40900.0
2005-04-19 12:25:00,25.47,25.48,25.44,25.45,38600.0,12.0169,12.0216,12.0027,12.0074,38600.0
2005-04-19 12:30:00,25.45,25.48,25.44,25.47,92700.0,12.0074,12.0216,12.0027,12.0169,92700.0
2005-04-19 12:35:00,25.48,25.5,25.48,25.5,37400.0,12.0216,12.031,12.0216,12.031,37400.0
2005-04-19 12:40:00,25.48,25.5,25.48,25.5,47800.0,12.0216,12.031,12.0216,12.031,47800.0
2005-04-19 12:45:00,25.49,25.5,25.48,25.5,28200.0,12.0263,12.031,12.0216,12.031,28200.0
2005-04-19 12:50:00,25.5,25.5,25.47,25.47,30400.0,12.031,12.031,12.0169,12.0169,30400.0
2005-04-19 12:55:00,25.48,25.5,25.46,25.5,33000.0,12.0216,12.031,12.0121,12.031,33000.0
2005-04-19 13:00:00,25.49,25.5,25.46,25.5,33400.0,12.0263,12.031,12.0121,12.031,33400.0
2005-04-19 13:05:00,25.49,25.5,25.46,25.49,18100.0,12.0263,12.031,12.0121,12.0263,18100.0
2005-04-19 13:10:00,25.49,25.5,25.47,25.48,19300.0,12.0263,12.031,12.0169,12.0216,19300.0
2005-04-19 13:15:00,25.47,25.49,25.42,25.44,56300.0,12.0169,12.0263,11.9933,12.0027,56300.0
2005-04-19 13:20:00,25.44,25.47,25.44,25.45,25700.0,12.0027,12.0169,12.0027,12.0074,25700.0
2005-04-19 13:25:00,25.45,25.5,25.44,25.5,70900.0,12.0074,12.031,12.0027,12.031,70900.0
2005-04-19 13:30:00,25.49,25.5,25.48,25.5,91600.0,12.0263,12.031,12.0216,12.031,91600.0
2005-04-19 13:35:00,25.5,25.54,25.5,25.51,151100.0,12.031,12.0499,12.031,12.0357,151100.0
2005-04-19 13:40:00,25.51,25.51,25.5,25.5,20900.0,12.0357,12.0357,12.031,12.031,20900.0
2005-04-19 13:45:00,25.51,25.53,25.5,25.53,38700.0,12.0357,12.0452,12.031,12.0452,38700.0
2005-04-19 13:50:00,25.52,25.54,25.52,25.53,14300.0,12.0404,12.0499,12.0404,12.0452,14300.0
2005-04-19 13:55:00,25.52,25.54,25.5,25.5,19700.0,12.0404,12.0499,12.031,12.031,19700.0
2005-04-19 14:00:00,25.5,25.55,25.49,25.55,43600.0,12.031,12.0546,12.0263,12.0546,43600.0
2005-04-19 14:05:00,25.55,25.57,25.55,25.56,20700.0,12.0546,12.064,12.0546,12.0593,20700.0
2005-04-19 14:10:00,25.57,25.57,25.52,25.53,84000.0,12.064,12.064,12.0404,12.0452,84000.0
2005-04-19 14:15:00,25.53,25.55,25.52,25.52,35700.0,12.0452,12.0546,12.0404,12.0404,35700.0
2005-04-19 14:20:00,25.52,25.55,25.52,25.54,38000.0,12.0404,12.0546,12.0404,12.0499,38000.0
2005-04-19 14:25:00,25.54,25.57,25.54,25.55,63700.0,12.0499,12.064,12.0499,12.0546,63700.0
2005-04-19 14:30:00,25.55,25.55,25.52,25.54,43500.0,12.0546,12.0546,12.0404,12.0499,43500.0
2005-04-19 14:35:00,25.54,25.54,25.51,25.51,30000.0,12.0499,12.0499,12.0357,12.0357,30000.0
2005-04-19 14:40:00,25.51,25.54,25.5,25.54,27800.0,12.0357,12.0499,12.031,12.0499,27800.0
2005-04-19 14:45:00,25.53,25.54,25.53,25.54,12400.0,12.0452,12.0499,12.0452,12.0499,12400.0
2005-04-19 14:50:00,25.53,25.57,25.53,25.55,42900.0,12.0452,12.064,12.0452,12.0546,42900.0
2005-04-19 14:55:00,25.54,25.58,25.54,25.58,42500.0,12.0499,12.0688,12.0499,12.0688,42500.0
2005-04-19 15:00:00,25.58,25.58,25.56,25.57,27600.0,12.0688,12.0688,12.0593,12.064,27600.0
2005-04-19 15:05:00,25.56,25.59,25.53,25.53,66100.0,12.0593,12.0735,12.0452,12.0452,66100.0
2005-04-19 15:10:00,25.54,25.57,25.53,25.57,36400.0,12.0499,12.064,12.0452,12.064,36400.0
2005-04-19 15:15:00,25.57,25.59,25.56,25.58,77100.0,12.064,12.0735,12.0593,12.0688,77100.0
2005-04-19 15:20:00,25.57,25.58,25.55,25.58,63100.0,12.064,12.0688,12.0546,12.0688,63100.0
2005-04-19 15:25:00,25.59,25.59,25.55,25.59,74900.0,12.0735,12.0735,12.0546,12.0735,74900.0
2005-04-19 15:30:00,25.59,25.63,25.57,25.62,96300.0,12.0735,12.0923,12.064,12.0876,96300.0
2005-04-19 15:35:00,25.63,25.63,25.58,25.61,64500.0,12.0923,12.0923,12.0688,12.0829,64500.0
2005-04-19 15:40:00,25.61,25.63,25.57,25.63,88300.0,12.0829,12.0923,12.064,12.0923,88300.0
2005-04-19 15:45:00,25.63,25.7,25.6,25.67,148200.0,12.0923,12.1254,12.0782,12.1112,148200.0
2005-04-19 15:50:00,25.67,25.67,25.64,25.65,120200.0,12.1112,12.1112,12.0971,12.1018,120200.0
2005-04-19 15:55:00,25.64,25.65,25.44,25.61,139800.0,12.0971,12.1018,12.0027,12.0829,139800.0
2005-04-20 09:30:00,25.56,25.65,25.55,25.6,141500.0,12.0593,12.1018,12.0546,12.0782,141500.0
2005-04-20 09:35:00,25.6,25.62,25.55,25.62,64400.0,12.0782,12.0876,12.0546,12.0876,64400.0
2005-04-20 09:40:00,25.62,25.66,25.6,25.66,49200.0,12.0876,12.1065,12.0782,12.1065,49200.0
2005-04-20 09:45:00,25.65,25.77,25.64,25.75,60700.0,12.1018,12.1584,12.0971,12.149,60700.0
2005-04-20 09:50:00,25.75,25.77,25.7,25.72,78100.0,12.149,12.1584,12.1254,12.1348,78100.0
2005-04-20 09:55:00,25.72,25.73,25.68,25.7,57200.0,12.1348,12.1395,12.1159,12.1254,57200.0
2005-04-20 10:00:00,25.69,25.72,25.69,25.72,37500.0,12.1207,12.1348,12.1207,12.1348,37500.0
2005-04-20 10:05:00,25.71,25.73,25.71,25.72,103800.0,12.1301,12.1395,12.1301,12.1348,103800.0
2005-04-20 10:10:00,25.73,25.74,25.71,25.73,77500.0,12.1395,12.1442,12.1301,12.1395,77500.0
2005-04-20 10:15:00,25.75,25.76,25.74,25.74,56600.0,12.149,12.1537,12.1442,12.1442,56600.0
2005-04-20 10:20:00,25.75,25.76,25.74,25.75,68000.0,12.149,12.1537,12.1442,12.149,68000.0
2005-04-20 10:25:00,25.75,25.77,25.73,25.75,78100.0,12.149,12.1584,12.1395,12.149,78100.0
2005-04-20 10:30:00,25.75,25.77,25.65,25.67,86600.0,12.149,12.1584,12.1018,12.1112,86600.0
2005-04-20 10:35:00,25.66,25.71,25.65,25.7,58400.0,12.1065,12.1301,12.1018,12.1254,58400.0
2005-04-20 10:40:00,25.69,25.7,25.67,25.67,56400.0,12.1207,12.1254,12.1112,12.1112,56400.0
2005-04-20 10:45:00,25.67,25.68,25.64,25.64,71400.0,12.1112,12.1159,12.0971,12.0971,71400.0
2005-04-20 10:50:00,25.63,25.67,25.61,25.67,44100.0,12.0923,12.1112,12.0829,12.1112,44100.0
2005-04-20 10:55:00,25.67,25.77,25.66,25.77,74800.0,12.1112,12.1584,12.1065,12.1584,74800.0
2005-04-20 11:00:00,25.77,25.87,25.75,25.85,91300.0,12.1584,12.2056,12.149,12.1961,91300.0
2005-04-20 11:05:00,25.86,25.88,25.82,25.83,50200.0,12.2009,12.2103,12.182,12.1867,50200.0
2005-04-20 11:10:00,25.82,25.85,25.82,25.83,37100.0,12.182,12.1961,12.182,12.1867,37100.0
2005-04-20 11:15:00,25.83,25.83,25.78,25.78,41900.0,12.1867,12.1867,12.1631,12.1631,41900.0
2005-04-20 11:20:00,25.78,25.78,25.67,25.7,79700.0,12.1631,12.1631,12.1112,12.1254,79700.0
2005-04-20 11:25:00,25.7,25.75,25.67,25.72,87500.0,12.1254,12.149,12.1112,12.1348,87500.0
2005-04-20 11:30:00,25.72,25.72,25.67,25.7,70500.0,12.1348,12.1348,12.1112,12.1254,70500.0
2005-04-20 11:35:00,25.71,25.71,25.7,25.7,22400.0,12.1301,12.1301,12.1254,12.1254,22400.0
2005-04-20 11:40:00,25.71,25.75,25.69,25.75,37300.0,12.1301,12.149,12.1207,12.149,37300.0
2005-04-20 11:45:00,25.75,25.75,25.72,25.75,20600.0,12.149,12.149,12.1348,12.149,20600.0
2005-04-20 11:50:00,25.76,25.79,25.75,25.77,31200.0,12.1537,12.1678,12.149,12.1584,31200.0
2005-04-20 11:55:00,25.77,25.78,25.74,25.76,24700.0,12.1584,12.1631,12.1442,12.1537,24700.0
2005-04-20 12:00:00,25.76,25.76,25.7,25.74,42500.0,12.1537,12.1537,12.1254,12.1442,42500.0
2005-04-20 12:05:00,25.74,25.74,25.7,25.73,23800.0,12.1442,12.1442,12.1254,12.1395,23800.0
2005-04-20 12:10:00,25.73,25.75,25.72,25.73,17400.0,12.1395,12.149,12.1348,12.1395,17400.0
2005-04-20 12:15:00,25.73,25.75,25.72,25.74,27300.0,12.1395,12.149,12.1348,12.1442,27300.0
2005-04-20 12:20:00,25.74,25.78,25.73,25.77,60900.0,12.1442,12.1631,12.1395,12.1584,60900.0
2005-04-20 12:25:00,25.78,25.78,25.73,25.73,29900.0,12.1631,12.1631,12.1395,12.1395,29900.0
2005-04-20 12:30:00,25.75,25.79,25.74,25.77,20100.0,12.149,12.1678,12.1442,12.1584,20100.0
2005-04-20 12:35:00,25.78,25.78,25.7,25.7,47900.0,12.1631,12.1631,12.1254,12.1254,47900.0
2005-04-20 12:40:00,25.7,25.74,25.7,25.72,19000.0,12.1254,12.1442,12.1254,12.1348,19000.0
2005-04-20 12:45:00,25.73,25.75,25.71,25.72,30400.0,12.1395,12.149,12.1301,12.1348,30400.0
2005-04-20 12:50:00,25.72,25.73,25.64,25.67,61100.0,12.1348,12.1395,12.0971,12.1112,61100.0
2005-04-20 12:55:00,25.68,25.7,25.64,25.66,72300.0,12.1159,12.1254,12.0971,12.1065,72300.0
2005-04-20 13:00:00,25.65,25.66,25.62,25.62,48100.0,12.1018,12.1065,12.0876,12.0876,48100.0
2005-04-20 13:05:00,25.63,25.64,25.62,25.63,30900.0,12.0923,12.0971,12.0876,12.0923,30900.0
2005-04-20 13:10:00,25.62,25.65,25.61,25.62,119200.0,12.0876,12.1018,12.0829,12.0876,119200.0
2005-04-20 13:15:00,25.62,25.63,25.53,25.53,119800.0,12.0876,12.0923,12.0452,12.0452,119800.0
2005-04-20 13:20:00,25.53,25.57,25.52,25.56,82300.0,12.0452,12.064,12.0404,12.0593,82300.0
2005-04-20 13:25:00,25.56,25.57,25.54,25.55,26100.0,12.0593,12.064,12.0499,12.0546,26100.0
2005-04-20 13:30:00,25.54,25.56,25.51,25.51,31600.0,12.0499,12.0593,12.0357,12.0357,31600.0
2005-04-20 13:35:00,25.53,25.54,25.5,25.53,269600.0,12.0452,12.0499,12.031,12.0452,269600.0
2005-04-20 13:40:00,25.54,25.55,25.52,25.55,33800.0,12.0499,12.0546,12.0404,12.0546,33800.0
2005-04-20 13:45:00,25.55,25.58,25.55,25.56,40400.0,12.0546,12.0688,12.0546,12.0593,40400.0
2005-04-20 13:50:00,25.57,25.58,25.56,25.56,25400.0,12.064,12.0688,12.0593,12.0593,25400.0
2005-04-20 13:55:00,25.57,25.58,25.54,25.57,39200.0,12.064,12.0688,12.0499,12.064,39200.0
2005-04-20 14:00:00,25.56,25.58,25.55,25.56,60800.0,12.0593,12.0688,12.0546,12.0593,60800.0
2005-04-20 14:05:00,25.57,25.57,25.53,25.55,51700.0,12.064,12.064,12.0452,12.0546,51700.0
2005-04-20 14:10:00,25.55,25.59,25.54,25.59,40700.0,12.0546,12.0735,12.0499,12.0735,40700.0
2005-04-20 14:15:00,25.57,25.58,25.55,25.58,35800.0,12.064,12.0688,12.0546,12.0688,35800.0
2005-04-20 14:20:00,25.58,25.6,25.56,25.59,37100.0,12.0688,12.0782,12.0593,12.0735,37100.0
2005-04-20 14:25:00,25.59,25.59,25.55,25.55,22000.0,12.0735,12.0735,12.0546,12.0546,22000.0
2005-04-20 14:30:00,25.55,25.56,25.55,25.56,33100.0,12.0546,12.0593,12.0546,12.0593,33100.0
2005-04-20 14:35:00,25.56,25.59,25.55,25.58,20900.0,12.0593,12.0735,12.0546,12.0688,20900.0
2005-04-20 14:40:00,25.58,25.58,25.56,25.57,33800.0,12.0688,12.0688,12.0593,12.064,33800.0
2005-04-20 14:45:00,25.57,25.57,25.54,25.55,30300.0,12.064,12.064,12.0499,12.0546,30300.0
2005-04-20 14:50:00,25.55,25.57,25.55,25.56,33900.0,12.0546,12.064,12.0546,12.0593,33900.0
2005-04-20 14:55:00,25.56,25.6,25.56,25.6,54700.0,12.0593,12.0782,12.0593,12.0782,54700.0
2005-04-20 15:00:00,25.59,25.6,25.55,25.55,30000.0,12.0735,12.0782,12.0546,12.0546,30000.0
2005-04-20 15:05:00,25.55,25.56,25.53,25.54,40000.0,12.0546,12.0593,12.0452,12.0499,40000.0
2005-04-20 15:10:00,25.54,25.54,25.51,25.52,65800.0,12.0499,12.0499,12.0357,12.0404,65800.0
2005-04-20 15:15:00,25.52,25.52,25.5,25.51,88300.0,12.0404,12.0404,12.031,12.0357,88300.0
2005-04-20 15:20:00,25.52,25.52,25.49,25.5,106100.0,12.0404,12.0404,12.0263,12.031,106100.0
2005-04-20 15:25:00,25.5,25.52,25.49,25.51,66700.0,12.031,12.0404,12.0263,12.0357,66700.0
2005-04-20 15:30:00,25.51,25.53,25.5,25.5,47900.0,12.0357,12.0452,12.031,12.031,47900.0
2005-04-20 15:35:00,25.5,25.51,25.48,25.5,83800.0,12.031,12.0357,12.0216,12.031,83800.0
2005-04-20 15:40:00,25.5,25.52,25.49,25.5,100300.0,12.031,12.0404,12.0263,12.031,100300.0
2005-04-20 15:45:00,25.5,25.52,25.5,25.52,86700.0,12.031,12.0404,12.031,12.0404,86700.0
2005-04-20 15:50:00,25.52,25.52,25.5,25.5,102500.0,12.0404,12.0404,12.031,12.031,102500.0
2005-04-20 15:55:00,25.5,25.55,25.49,25.54,211900.0,12.031,12.0546,12.0263,12.0499,211900.0
2005-04-21 09:30:00,25.75,25.8,25.71,25.79,147400.0,12.149,12.1726,12.1301,12.1678,147400.0
2005-04-21 09:35:00,25.79,25.8,25.73,25.77,41400.0,12.1678,12.1726,12.1395,12.1584,41400.0
2005-04-21 09:40:00,25.72,25.76,25.72,25.74,37100.0,12.1348,12.1537,12.1348,12.1442,37100.0
2005-04-21 09:45:00,25.75,25.8,25.7,25.79,84900.0,12.149,12.1726,12.1254,12.1678,84900.0
2005-04-21 09:50:00,25.8,25.9,25.79,25.87,78600.0,12.1726,12.2197,12.1678,12.2056,78600.0
2005-04-21 09:55:00,25.87,25.9,25.81,25.89,104200.0,12.2056,12.2197,12.1773,12.215,104200.0
2005-04-21 10:00:00,25.89,25.9,25.84,25.86,53000.0,12.215,12.2197,12.1914,12.2009,53000.0
2005-04-21 10:05:00,25.87,25.87,25.75,25.76,42400.0,12.2056,12.2056,12.149,12.1537,42400.0
2005-04-21 10:10:00,25.77,25.78,25.72,25.77,64000.0,12.1584,12.1631,12.1348,12.1584,64000.0
2005-04-21 10:15:00,25.77,25.77,25.7,25.74,125800.0,12.1584,12.1584,12.1254,12.1442,125800.0
2005-04-21 10:20:00,25.74,25.83,25.74,25.83,44900.0,12.1442,12.1867,12.1442,12.1867,44900.0
2005-04-21 10:25:00,25.82,25.84,25.73,25.74,72000.0,12.182,12.1914,12.1395,12.1442,72000.0
2005-04-21 10:30:00,25.73,25.8,25.72,25.77,86400.0,12.1395,12.1726,12.1348,12.1584,86400.0
2005-04-21 10:35:00,25.77,25.84,25.77,25.84,72900.0,12.1584,12.1914,12.1584,12.1914,72900.0
2005-04-21 10:40:00,25.83,25.85,25.79,25.79,55300.0,12.1867,12.1961,12.1678,12.1678,55300.0
2005-04-21 10:45:00,25.79,25.83,25.79,25.8,39200.0,12.1678,12.1867,12.1678,12.1726,39200.0
2005-04-21 10:50:00,25.8,25.85,25.8,25.85,50100.0,12.1726,12.1961,12.1726,12.1961,50100.0
2005-04-21 10:55:00,25.85,25.9,25.83,25.87,51600.0,12.1961,12.2197,12.1867,12.2056,51600.0
2005-04-21 11:00:00,25.87,25.87,25.84,25.85,35800.0,12.2056,12.2056,12.1914,12.1961,35800.0
2005-04-21 11:05:00,25.84,25.85,25.83,25.83,36200.0,12.1914,12.1961,12.1867,12.1867,36200.0
2005-04-21 11:10:00,25.83,25.85,25.82,25.83,63900.0,12.1867,12.1961,12.182,12.1867,63900.0
2005-04-21 11:15:00,25.84,25.85,25.82,25.82,47500.0,12.1914,12.1961,12.182,12.182,47500.0
2005-04-21 11:20:00,25.83,25.85,25.8,25.82,48300.0,12.1867,12.1961,12.1726,12.182,48300.0
2005-04-21 11:25:00,25.82,25.82,25.75,25.8,69300.0,12.182,12.182,12.149,12.1726,69300.0
2005-04-21 11:30:00,25.81,25.82,25.79,25.8,50000.0,12.1773,12.182,12.1678,12.1726,50000.0
2005-04-21 11:35:00,25.8,25.8,25.75,25.75,71200.0,12.1726,12.1726,12.149,12.149,71200.0
2005-04-21 11:40:00,25.78,25.8,25.76,25.78,47800.0,12.1631,12.1726,12.1537,12.1631,47800.0
2005-04-21 11:45:00,25.8,25.82,25.76,25.76,20500.0,12.1726,12.182,12.1537,12.1537,20500.0
2005-04-21 11:50:00,25.76,25.79,25.75,25.76,37400.0,12.1537,12.1678,12.149,12.1537,37400.0
2005-04-21 11:55:00,25.77,25.77,25.75,25.77,32700.0,12.1584,12.1584,12.149,12.1584,32700.0
2005-04-21 12:00:00,25.77,25.86,25.77,25.79,67300.0,12.1584,12.2009,12.1584,12.1678,67300.0
2005-04-21 12:05:00,25.78,25.84,25.78,25.83,28000.0,12.1631,12.1914,12.1631,12.1867,28000.0
2005-04-21 12:10:00,25.83,25.86,25.81,25.82,35800.0,12.1867,12.2009,12.1773,12.182,35800.0
2005-04-21 12:15:00,25.82,25.86,25.8,25.8,34300.0,12.182,12.2009,12.1726,12.1726,34300.0
2005-04-21 12:20:00,25.81,25.86,25.79,25.8,36700.0,12.1773,12.2009,12.1678,12.1726,36700.0
2005-04-21 12:25:00,25.81,25.83,25.79,25.8,23700.0,12.1773,12.1867,12.1678,12.1726,23700.0
2005-04-21 12:30:00,25.78,25.8,25.76,25.78,24600.0,12.1631,12.1726,12.1537,12.1631,24600.0
2005-04-21 12:35:00,25.78,25.8,25.77,25.78,18900.0,12.1631,12.1726,12.1584,12.1631,18900.0
2005-04-21 12:40:00,25.79,25.79,25.77,25.77,21400.0,12.1678,12.1678,12.1584,12.1584,21400.0
2005-04-21 12:45:00,25.76,25.78,25.76,25.77,19600.0,12.1537,12.1631,12.1537,12.1584,19600.0
2005-04-21 12:50:00,25.77,25.79,25.75,25.75,21200.0,12.1584,12.1678,12.149,12.149,21200.0
2005-04-21 12:55:00,25.75,25.76,25.75,25.75,30300.0,12.149,12.1537,12.149,12.149,30300.0
2005-04-21 13:00:00,25.75,25.78,25.75,25.78,22800.0,12.149,12.1631,12.149,12.1631,22800.0
2005-04-21 13:05:00,25.77,25.77,25.75,25.77,15100.0,12.1584,12.1584,12.149,12.1584,15100.0
2005-04-21 13:10:00,25.77,25.8,25.76,25.79,30400.0,12.1584,12.1726,12.1537,12.1678,30400.0
2005-04-21 13:15:00,25.79,25.79,25.76,25.78,35600.0,12.1678,12.1678,12.1537,12.1631,35600.0
2005-04-21 13:20:00,25.78,25.79,25.75,25.76,28200.0,12.1631,12.1678,12.149,12.1537,28200.0
2005-04-21 13:25:00,25.75,25.76,25.75,25.76,45900.0,12.149,12.1537,12.149,12.1537,45900.0
2005-04-21 13:30:00,25.76,25.76,25.75,25.76,125300.0,12.1537,12.1537,12.149,12.1537,125300.0
2005-04-21 13:35:00,25.76,25.8,25.75,25.8,48800.0,12.1537,12.1726,12.149,12.1726,48800.0
2005-04-21 13:40:00,25.8,25.8,25.78,25.78,44900.0,12.1726,12.1726,12.1631,12.1631,44900.0
2005-04-21 13:45:00,25.78,25.82,25.77,25.78,40300.0,12.1631,12.182,12.1584,12.1631,40300.0
2005-04-21 13:50:00,25.78,25.78,25.75,25.75,33600.0,12.1631,12.1631,12.149,12.149,33600.0
2005-04-21 13:55:00,25.75,25.77,25.75,25.76,29200.0,12.149,12.1584,12.149,12.1537,29200.0
2005-04-21 14:00:00,25.77,25.77,25.74,25.76,33700.0,12.1584,12.1584,12.1442,12.1537,33700.0
2005-04-21 14:05:00,25.75,25.8,25.74,25.8,28100.0,12.149,12.1726,12.1442,12.1726,28100.0
2005-04-21 14:10:00,25.79,25.83,25.78,25.81,27300.0,12.1678,12.1867,12.1631,12.1773,27300.0
2005-04-21 14:15:00,25.81,25.86,25.77,25.81,71900.0,12.1773,12.2009,12.1584,12.1773,71900.0
2005-04-21 14:20:00,25.82,25.83,25.8,25.82,15200.0,12.182,12.1867,12.1726,12.182,15200.0
2005-04-21 14:25:00,25.8,25.83,25.79,25.79,52300.0,12.1726,12.1867,12.1678,12.1678,52300.0
2005-04-21 14:30:00,25.79,25.8,25.73,25.75,32300.0,12.1678,12.1726,12.1395,12.149,32300.0
2005-04-21 14:35:00,25.74,25.75,25.72,25.75,43900.0,12.1442,12.149,12.1348,12.149,43900.0
2005-04-21 14:40:00,25.75,25.75,25.72,25.72,37800.0,12.149,12.149,12.1348,12.1348,37800.0
2005-04-21 14:45:00,25.72,25.74,25.72,25.73,30700.0,12.1348,12.1442,12.1348,12.1395,30700.0
2005-04-21 14:50:00,25.73,25.75,25.71,25.74,36400.0,12.1395,12.149,12.1301,12.1442,36400.0
2005-04-21 14:55:00,25.74,25.75,25.71,25.71,31200.0,12.1442,12.149,12.1301,12.1301,31200.0
2005-04-21 15:00:00,25.71,25.73,25.7,25.7,47500.0,12.1301,12.1395,12.1254,12.1254,47500.0
2005-04-21 15:05:00,25.71,25.74,25.7,25.71,45000.0,12.1301,12.1442,12.1254,12.1301,45000.0
2005-04-21 15:10:00,25.72,25.73,25.7,25.71,42900.0,12.1348,12.1395,12.1254,12.1301,42900.0
2005-04-21 15:15:00,25.72,25.73,25.7,25.72,56500.0,12.1348,12.1395,12.1254,12.1348,56500.0
2005-04-21 15:20:00,25.72,25.72,25.7,25.72,40300.0,12.1348,12.1348,12.1254,12.1348,40300.0
2005-04-21 15:25:00,25.72,25.73,25.71,25.72,44800.0,12.1348,12.1395,12.1301,12.1348,44800.0
2005-04-21 15:30:00,25.72,25.74,25.72,25.74,46300.0,12.1348,12.1442,12.1348,12.1442,46300.0
2005-04-21 15:35:00,25.74,25.74,25.73,25.74,58000.0,12.1442,12.1442,12.1395,12.1442,58000.0
2005-04-21 15:40:00,25.74,25.75,25.73,25.73,78600.0,12.1442,12.149,12.1395,12.1395,78600.0
2005-04-21 15:45:00,25.73,25.74,25.7,25.71,55900.0,12.1395,12.1442,12.1254,12.1301,55900.0
2005-04-21 15:50:00,25.71,25.73,25.7,25.72,97200.0,12.1301,12.1395,12.1254,12.1348,97200.0
2005-04-21 15:55:00,25.71,25.75,25.7,25.74,183900.0,12.1301,12.149,12.1254,12.1442,183900.0
2005-04-22 09:30:00,25.6,25.7,25.6,25.68,131600.0,12.0782,12.1254,12.0782,12.1159,131600.0
2005-04-22 09:35:00,25.69,25.69,25.64,25.65,43600.0,12.1207,12.1207,12.0971,12.1018,43600.0
2005-04-22 09:40:00,25.65,25.72,25.6,25.71,69100.0,12.1018,12.1348,12.0782,12.1301,69100.0
2005-04-22 09:45:00,25.71,25.78,25.71,25.77,42500.0,12.1301,12.1631,12.1301,12.1584,42500.0
2005-04-22 09:50:00,25.77,25.82,25.76,25.81,43800.0,12.1584,12.182,12.1537,12.1773,43800.0
2005-04-22 09:55:00,25.8,25.85,25.75,25.76,104100.0,12.1726,12.1961,12.149,12.1537,104100.0
2005-04-22 10:00:00,25.76,25.8,25.75,25.76,26000.0,12.1537,12.1726,12.149,12.1537,26000.0
2005-04-22 10:05:00,25.75,25.79,25.75,25.78,50300.0,12.149,12.1678,12.149,12.1631,50300.0
2005-04-22 10:10:00,25.76,25.78,25.75,25.76,69400.0,12.1537,12.1631,12.149,12.1537,69400.0
2005-04-22 10:15:00,25.76,25.83,25.76,25.8,64100.0,12.1537,12.1867,12.1537,12.1726,64100.0
2005-04-22 10:20:00,25.81,25.81,25.77,25.8,49800.0,12.1773,12.1773,12.1584,12.1726,49800.0
2005-04-22 10:25:00,25.8,25.85,25.8,25.84,60800.0,12.1726,12.1961,12.1726,12.1914,60800.0
2005-04-22 10:30:00,25.85,25.88,25.84,25.88,81200.0,12.1961,12.2103,12.1914,12.2103,81200.0
2005-04-22 10:35:00,25.87,25.95,25.87,25.91,94700.0,12.2056,12.2433,12.2056,12.2245,94700.0
2005-04-22 10:40:00,25.9,25.93,25.9,25.91,64700.0,12.2197,12.2339,12.2197,12.2245,64700.0
2005-04-22 10:45:00,25.91,25.91,25.85,25.85,63700.0,12.2245,12.2245,12.1961,12.1961,63700.0
2005-04-22 10:50:00,25.85,25.86,25.82,25.83,36500.0,12.1961,12.2009,12.182,12.1867,36500.0
2005-04-22 10:55:00,25.83,25.86,25.82,25.86,32600.0,12.1867,12.2009,12.182,12.2009,32600.0
2005-04-22 11:00:00,25.86,25.93,25.86,25.93,64500.0,12.2009,12.2339,12.2009,12.2339,64500.0
2005-04-22 11:05:00,25.94,25.94,25.87,25.88,36400.0,12.2386,12.2386,12.2056,12.2103,36400.0
2005-04-22 11:10:00,25.89,25.89,25.84,25.85,25600.0,12.215,12.215,12.1914,12.1961,25600.0
2005-04-22 11:15:00,25.86,25.9,25.85,25.88,27200.0,12.2009,12.2197,12.1961,12.2103,27200.0
2005-04-22 11:20:00,25.88,25.9,25.88,25.9,33800.0,12.2103,12.2197,12.2103,12.2197,33800.0
2005-04-22 11:25:00,25.91,25.91,25.87,25.88,15000.0,12.2245,12.2245,12.2056,12.2103,15000.0
2005-04-22 11:30:00,25.87,25.89,25.86,25.88,37700.0,12.2056,12.215,12.2009,12.2103,37700.0
2005-04-22 11:35:00,25.88,25.88,25.85,25.85,37300.0,12.2103,12.2103,12.1961,12.1961,37300.0
2005-04-22 11:40:00,25.86,25.86,25.81,25.81,23800.0,12.2009,12.2009,12.1773,12.1773,23800.0
2005-04-22 11:45:00,25.8,25.82,25.8,25.81,17700.0,12.1726,12.182,12.1726,12.1773,17700.0
2005-04-22 11:50:00,25.8,25.81,25.78,25.78,23100.0,12.1726,12.1773,12.1631,12.1631,23100.0
2005-04-22 11:55:00,25.78,25.78,25.75,25.78,22300.0,12.1631,12.1631,12.149,12.1631,22300.0
2005-04-22 12:00:00,25.78,25.79,25.75,25.76,67100.0,12.1631,12.1678,12.149,12.1537,67100.0
2005-04-22 12:05:00,25.75,25.76,25.69,25.72,40800.0,12.149,12.1537,12.1207,12.1348,40800.0
2005-04-22 12:10:00,25.72,25.75,25.71,25.74,24100.0,12.1348,12.149,12.1301,12.1442,24100.0
2005-04-22 12:15:00,25.75,25.77,25.74,25.77,24500.0,12.149,12.1584,12.1442,12.1584,24500.0
2005-04-22 12:20:00,25.78,25.79,25.75,25.77,34900.0,12.1631,12.1678,12.149,12.1584,34900.0
2005-04-22 12:25:00,25.76,25.77,25.75,25.75,27800.0,12.1537,12.1584,12.149,12.149,27800.0
2005-04-22 12:30:00,25.76,25.77,25.75,25.77,18600.0,12.1537,12.1584,12.149,12.1584,18600.0
2005-04-22 12:35:00,25.76,25.78,25.76,25.77,16900.0,12.1537,12.1631,12.1537,12.1584,16900.0
2005-04-22 12:40:00,25.77,25.84,25.77,25.84,45300.0,12.1584,12.1914,12.1584,12.1914,45300.0
2005-04-22 12:45:00,25.84,25.85,25.83,25.83,25400.0,12.1914,12.1961,12.1867,12.1867,25400.0
2005-04-22 12:50:00,25.84,25.88,25.83,25.86,34800.0,12.1914,12.2103,12.1867,12.2009,34800.0
2005-04-22 12:55:00,25.86,25.89,25.86,25.87,19800.0,12.2009,12.215,12.2009,12.2056,19800.0
2005-04-22 13:00:00,25.88,25.89,25.87,25.88,27600.0,12.2103,12.215,12.2056,12.2103,27600.0
2005-04-22 13:05:00,25.88,25.89,25.85,25.86,21700.0,12.2103,12.215,12.1961,12.2009,21700.0
2005-04-22 13:10:00,25.86,25.87,25.82,25.82,21300.0,12.2009,12.2056,12.182,12.182,21300.0
2005-04-22 13:15:00,25.82,25.83,25.81,25.82,18400.0,12.182,12.1867,12.1773,12.182,18400.0
2005-04-22 13:20:00,25.82,25.89,25.82,25.87,22200.0,12.182,12.215,12.182,12.2056,22200.0
2005-04-22 13:25:00,25.87,25.9,25.86,25.9,22200.0,12.2056,12.2197,12.2009,12.2197,22200.0
2005-04-22 13:30:00,25.9,25.91,25.85,25.86,24900.0,12.2197,12.2245,12.1961,12.2009,24900.0
2005-04-22 13:35:00,25.86,25.89,25.85,25.89,17100.0,12.2009,12.215,12.1961,12.215,17100.0
2005-04-22 13:40:00,25.89,25.92,25.85,25.86,39600.0,12.215,12.2292,12.1961,12.2009,39600.0
2005-04-22 13:45:00,25.86,25.87,25.84,25.86,24100.0,12.2009,12.2056,12.1914,12.2009,24100.0
2005-04-22 13:50:00,25.86,25.91,25.86,25.89,14900.0,12.2009,12.2245,12.2009,12.215,14900.0
2005-04-22 13:55:00,25.9,25.95,25.89,25.92,22700.0,12.2197,12.2433,12.215,12.2292,22700.0
2005-04-22 14:00:00,25.93,25.94,25.9,25.9,18000.0,12.2339,12.2386,12.2197,12.2197,18000.0
2005-04-22 14:05:00,25.91,25.91,25.89,25.89,18300.0,12.2245,12.2245,12.215,12.215,18300.0
2005-04-22 14:10:00,25.89,25.9,25.87,25.89,17000.0,12.215,12.2197,12.2056,12.215,17000.0
2005-04-22 14:15:00,25.88,25.89,25.82,25.85,29500.0,12.2103,12.215,12.182,12.1961,29500.0
2005-04-22 14:20:00,25.86,25.86,25.76,25.76,27600.0,12.2009,12.2009,12.1537,12.1537,27600.0
2005-04-22 14:25:00,25.77,25.77,25.76,25.77,33900.0,12.1584,12.1584,12.1537,12.1584,33900.0
2005-04-22 14:30:00,25.78,25.83,25.78,25.81,55100.0,12.1631,12.1867,12.1631,12.1773,55100.0
2005-04-22 14:35:00,25.81,25.81,25.75,25.75,37400.0,12.1773,12.1773,12.149,12.149,37400.0
2005-04-22 14:40:00,25.75,25.77,25.73,25.77,36700.0,12.149,12.1584,12.1395,12.1584,36700.0
2005-04-22 14:45:00,25.75,25.76,25.72,25.73,51400.0,12.149,12.1537,12.1348,12.1395,51400.0
2005-04-22 14:50:00,25.72,25.77,25.72,25.73,75500.0,12.1348,12.1584,12.1348,12.1395,75500.0
2005-04-22 14:55:00,25.73,25.75,25.73,25.73,44100.0,12.1395,12.149,12.1395,12.1395,44100.0
2005-04-22 15:00:00,25.73,25.76,25.72,25.73,20600.0,12.1395,12.1537,12.1348,12.1395,20600.0
2005-04-22 15:05:00,25.72,25.75,25.7,25.71,46400.0,12.1348,12.149,12.1254,12.1301,46400.0
2005-04-22 15:10:00,25.71,25.72,25.7,25.7,53900.0,12.1301,12.1348,12.1254,12.1254,53900.0
2005-04-22 15:15:00,25.7,25.72,25.69,25.71,96600.0,12.1254,12.1348,12.1207,12.1301,96600.0
2005-04-22 15:20:00,25.72,25.72,25.63,25.66,83100.0,12.1348,12.1348,12.0923,12.1065,83100.0
2005-04-22 15:25:00,25.66,25.67,25.61,25.61,68100.0,12.1065,12.1112,12.0829,12.0829,68100.0
2005-04-22 15:30:00,25.61,25.61,25.52,25.56,102900.0,12.0829,12.0829,12.0404,12.0593,102900.0
2005-04-22 15:35:00,25.56,25.64,25.56,25.62,74300.0,12.0593,12.0971,12.0593,12.0876,74300.0
2005-04-22 15:40:00,25.61,25.65,25.58,25.65,85200.0,12.0829,12.1018,12.0688,12.1018,85200.0
2005-04-22 15:45:00,25.63,25.69,25.63,25.63,110800.0,12.0923,12.1207,12.0923,12.0923,110800.0
2005-04-22 15:50:00,25.63,25.73,25.63,25.73,77400.0,12.0923,12.1395,12.0923,12.1395,77400.0
2005-04-22 15:55:00,25.73,25.79,25.67,25.74,180400.0,12.1395,12.1678,12.1112,12.1442,180400.0
2005-04-25 09:35:00,25.81,25.81,25.78,25.78,7400.0,12.1773,12.1773,12.1631,12.1631,7400.0
2005-04-25 09:40:00,25.77,25.8,25.75,25.79,34100.0,12.1584,12.1726,12.149,12.1678,34100.0
2005-04-25 09:45:00,25.8,25.81,25.76,25.77,43400.0,12.1726,12.1773,12.1537,12.1584,43400.0
2005-04-25 09:50:00,25.77,25.77,25.75,25.76,59200.0,12.1584,12.1584,12.149,12.1537,59200.0
2005-04-25 09:55:00,25.76,25.8,25.74,25.76,75600.0,12.1537,12.1726,12.1442,12.1537,75600.0
2005-04-25 10:00:00,25.76,25.8,25.74,25.77,54100.0,12.1537,12.1726,12.1442,12.1584,54100.0
2005-04-25 10:05:00,25.77,25.9,25.77,25.88,50900.0,12.1584,12.2197,12.1584,12.2103,50900.0
2005-04-25 10:10:00,25.88,25.95,25.87,25.87,67500.0,12.2103,12.2433,12.2056,12.2056,67500.0
2005-04-25 10:15:00,25.88,25.9,25.88,25.89,41200.0,12.2103,12.2197,12.2103,12.215,41200.0
2005-04-25 10:20:00,25.89,25.91,25.87,25.88,34600.0,12.215,12.2245,12.2056,12.2103,34600.0
2005-04-25 10:25:00,25.88,25.89,25.86,25.88,25700.0,12.2103,12.215,12.2009,12.2103,25700.0
2005-04-25 10:30:00,25.86,25.89,25.84,25.85,29400.0,12.2009,12.215,12.1914,12.1961,29400.0
2005-04-25 10:35:00,25.84,25.86,25.8,25.84,36600.0,12.1914,12.2009,12.1726,12.1914,36600.0
2005-04-25 10:40:00,25.85,25.89,25.84,25.86,30800.0,12.1961,12.215,12.1914,12.2009,30800.0
2005-04-25 10:45:00,25.86,25.88,25.82,25.82,24900.0,12.2009,12.2103,12.182,12.182,24900.0
2005-04-25 10:50:00,25.82,25.87,25.82,25.86,16500.0,12.182,12.2056,12.182,12.2009,16500.0
2005-04-25 10:55:00,25.86,25.86,25.84,25.86,30500.0,12.2009,12.2009,12.1914,12.2009,30500.0
2005-04-25 11:00:00,25.86,25.87,25.84,25.84,22400.0,12.2009,12.2056,12.1914,12.1914,22400.0
2005-04-25 11:05:00,25.84,25.87,25.83,25.85,30600.0,12.1914,12.2056,12.1867,12.1961,30600.0
2005-04-25 11:10:00,25.83,25.88,25.83,25.83,30200.0,12.1867,12.2103,12.1867,12.1867,30200.0
2005-04-25 11:15:00,25.82,25.84,25.78,25.81,32400.0,12.182,12.1914,12.1631,12.1773,32400.0
2005-04-25 11:20:00,25.83,25.85,25.81,25.82,22600.0,12.1867,12.1961,12.1773,12.182,22600.0
2005-04-25 11:25:00,25.81,25.83,25.8,25.82,18100.0,12.1773,12.1867,12.1726,12.182,18100.0
2005-04-25 11:30:00,25.82,25.84,25.81,25.83,40000.0,12.182,12.1914,12.1773,12.1867,40000.0
2005-04-25 11:35:00,25.84,25.85,25.83,25.83,18100.0,12.1914,12.1961,12.1867,12.1867,18100.0
2005-04-25 11:40:00,25.84,25.84,25.82,25.82,17400.0,12.1914,12.1914,12.182,12.182,17400.0
2005-04-25 11:45:00,25.82,25.85,25.81,25.85,20100.0,12.182,12.1961,12.1773,12.1961,20100.0
2005-04-25 11:50:00,25.85,25.86,25.82,25.83,22600.0,12.1961,12.2009,12.182,12.1867,22600.0
2005-04-25 11:55:00,25.83,25.84,25.82,25.82,27500.0,12.1867,12.1914,12.182,12.182,27500.0
2005-04-25 12:00:00,25.83,25.83,25.81,25.82,22500.0,12.1867,12.1867,12.1773,12.182,22500.0
2005-04-25 12:05:00,25.82,25.9,25.82,25.9,94600.0,12.182,12.2197,12.182,12.2197,94600.0
2005-04-25 12:10:00,25.9,25.94,25.9,25.93,52200.0,12.2197,12.2386,12.2197,12.2339,52200.0
2005-04-25 12:15:00,25.93,25.94,25.92,25.93,34700.0,12.2339,12.2386,12.2292,12.2339,34700.0
2005-04-25 12:20:00,25.93,25.93,25.89,25.9,45900.0,12.2339,12.2339,12.215,12.2197,45900.0
2005-04-25 12:25:00,25.89,25.9,25.88,25.89,20600.0,12.215,12.2197,12.2103,12.215,20600.0
2005-04-25 12:30:00,25.9,25.93,25.88,25.92,45300.0,12.2197,12.2339,12.2103,12.2292,45300.0
2005-04-25 12:35:00,25.92,25.92,25.89,25.9,32900.0,12.2292,12.2292,12.215,12.2197,32900.0
2005-04-25 12:40:00,25.91,25.93,25.89,25.9,28600.0,12.2245,12.2339,12.215,12.2197,28600.0
2005-04-25 12:45:00,25.91,25.91,25.86,25.86,31000.0,12.2245,12.2245,12.2009,12.2009,31000.0
2005-04-25 12:50:00,25.86,25.9,25.86,25.88,34800.0,12.2009,12.2197,12.2009,12.2103,34800.0
2005-04-25 12:55:00,25.88,25.9,25.88,25.88,70200.0,12.2103,12.2197,12.2103,12.2103,70200.0
2005-04-25 13:00:00,25.89,25.89,25.86,25.86,24700.0,12.215,12.215,12.2009,12.2009,24700.0
2005-04-25 13:05:00,25.87,25.88,25.85,25.85,27100.0,12.2056,12.2103,12.1961,12.1961,27100.0
2005-04-25 13:10:00,25.87,25.93,25.86,25.9,30900.0,12.2056,12.2339,12.2009,12.2197,30900.0
2005-04-25 13:15:00,25.9,25.92,25.87,25.89,22600.0,12.2197,12.2292,12.2056,12.215,22600.0
2005-04-25 13:20:00,25.89,25.9,25.87,25.89,27600.0,12.215,12.2197,12.2056,12.215,27600.0
2005-04-25 13:25:00,25.89,25.9,25.87,25.87,15300.0,12.215,12.2197,12.2056,12.2056,15300.0
2005-04-25 13:30:00,25.88,25.96,25.88,25.94,43800.0,12.2103,12.248,12.2103,12.2386,43800.0
2005-04-25 13:35:00,25.94,25.94,25.9,25.9,35000.0,12.2386,12.2386,12.2197,12.2197,35000.0
2005-04-25 13:40:00,25.91,25.91,25.87,25.88,23400.0,12.2245,12.2245,12.2056,12.2103,23400.0
2005-04-25 13:45:00,25.87,25.88,25.83,25.85,39500.0,12.2056,12.2103,12.1867,12.1961,39500.0
2005-04-25 13:50:00,25.85,25.86,25.82,25.82,32200.0,12.1961,12.2009,12.182,12.182,32200.0
2005-04-25 13:55:00,25.82,25.84,25.81,25.83,28200.0,12.182,12.1914,12.1773,12.1867,28200.0
2005-04-25 14:00:00,25.83,25.84,25.83,25.83,19000.0,12.1867,12.1914,12.1867,12.1867,19000.0
2005-04-25 14:05:00,25.84,25.88,25.84,25.85,46300.0,12.1914,12.2103,12.1914,12.1961,46300.0
2005-04-25 14:10:00,25.86,25.91,25.86,25.89,42700.0,12.2009,12.2245,12.2009,12.215,42700.0
2005-04-25 14:15:00,25.89,25.91,25.87,25.87,19900.0,12.215,12.2245,12.2056,12.2056,19900.0
2005-04-25 14:20:00,25.87,25.9,25.84,25.85,45400.0,12.2056,12.2197,12.1914,12.1961,45400.0
2005-04-25 14:25:00,25.85,25.9,25.85,25.89,27400.0,12.1961,12.2197,12.1961,12.215,27400.0
2005-04-25 14:30:00,25.89,25.89,25.84,25.88,30100.0,12.215,12.215,12.1914,12.2103,30100.0
2005-04-25 14:35:00,25.87,25.9,25.86,25.9,48400.0,12.2056,12.2197,12.2009,12.2197,48400.0
2005-04-25 14:40:00,25.9,25.91,25.86,25.86,41800.0,12.2197,12.2245,12.2009,12.2009,41800.0
2005-04-25 14:45:00,25.86,25.87,25.85,25.85,31300.0,12.2009,12.2056,12.1961,12.1961,31300.0
2005-04-25 14:50:00,25.86,25.86,25.83,25.83,28200.0,12.2009,12.2009,12.1867,12.1867,28200.0
2005-04-25 14:55:00,25.83,25.85,25.83,25.83,26500.0,12.1867,12.1961,12.1867,12.1867,26500.0
2005-04-25 15:00:00,25.83,25.84,25.79,25.8,45100.0,12.1867,12.1914,12.1678,12.1726,45100.0
2005-04-25 15:05:00,25.8,25.82,25.78,25.81,48700.0,12.1726,12.182,12.1631,12.1773,48700.0
2005-04-25 15:10:00,25.8,25.82,25.79,25.79,39600.0,12.1726,12.182,12.1678,12.1678,39600.0
2005-04-25 15:15:00,25.79,25.8,25.76,25.78,47700.0,12.1678,12.1726,12.1537,12.1631,47700.0
2005-04-25 15:20:00,25.78,25.82,25.78,25.81,61900.0,12.1631,12.182,12.1631,12.1773,61900.0
2005-04-25 15:25:00,25.79,25.85,25.79,25.81,46000.0,12.1678,12.1961,12.1678,12.1773,46000.0
2005-04-25 15:30:00,25.82,25.85,25.81,25.85,109600.0,12.182,12.1961,12.1773,12.1961,109600.0
2005-04-25 15:35:00,25.84,25.84,25.82,25.82,44600.0,12.1914,12.1914,12.182,12.182,44600.0
2005-04-25 15:40:00,25.83,25.84,25.82,25.84,67500.0,12.1867,12.1914,12.182,12.1914,67500.0
2005-04-25 15:45:00,25.84,25.85,25.83,25.85,87900.0,12.1914,12.1961,12.1867,12.1961,87900.0
2005-04-25 15:50:00,25.84,25.89,25.84,25.86,145800.0,12.1914,12.215,12.1914,12.2009,145800.0
2005-04-25 15:55:00,25.87,25.89,25.85,25.87,176200.0,12.2056,12.215,12.1961,12.2056,176200.0
2005-04-26 09:30:00,25.7,25.7,25.65,25.66,172000.0,12.1254,12.1254,12.1018,12.1065,172000.0
2005-04-26 09:35:00,25.66,25.72,25.65,25.72,176100.0,12.1065,12.1348,12.1018,12.1348,176100.0
2005-04-26 09:40:00,25.71,25.72,25.66,25.7,90700.0,12.1301,12.1348,12.1065,12.1254,90700.0
2005-04-26 09:45:00,25.7,25.73,25.69,25.73,91900.0,12.1254,12.1395,12.1207,12.1395,91900.0
2005-04-26 09:50:00,25.72,25.8,25.72,25.79,79200.0,12.1348,12.1726,12.1348,12.1678,79200.0
2005-04-26 09:55:00,25.78,25.8,25.7,25.71,37600.0,12.1631,12.1726,12.1254,12.1301,37600.0
2005-04-26 10:00:00,25.72,25.78,25.71,25.75,87800.0,12.1348,12.1631,12.1301,12.149,87800.0
2005-04-26 10:05:00,25.74,25.75,25.7,25.75,56800.0,12.1442,12.149,12.1254,12.149,56800.0
2005-04-26 10:10:00,25.78,25.79,25.74,25.75,25100.0,12.1631,12.1678,12.1442,12.149,25100.0
2005-04-26 10:15:00,25.75,25.83,25.75,25.83,43700.0,12.149,12.1867,12.149,12.1867,43700.0
2005-04-26 10:20:00,25.81,25.83,25.81,25.81,37500.0,12.1773,12.1867,12.1773,12.1773,37500.0
2005-04-26 10:25:00,25.81,25.81,25.73,25.74,47500.0,12.1773,12.1773,12.1395,12.1442,47500.0
2005-04-26 10:30:00,25.73,25.8,25.73,25.79,35100.0,12.1395,12.1726,12.1395,12.1678,35100.0
2005-04-26 10:35:00,25.79,25.82,25.79,25.8,65700.0,12.1678,12.182,12.1678,12.1726,65700.0
2005-04-26 10:40:00,25.8,25.8,25.75,25.77,38000.0,12.1726,12.1726,12.149,12.1584,38000.0
2005-04-26 10:45:00,25.77,25.8,25.76,25.76,36900.0,12.1584,12.1726,12.1537,12.1537,36900.0
2005-04-26 10:50:00,25.77,25.83,25.76,25.82,86600.0,12.1584,12.1867,12.1537,12.182,86600.0
2005-04-26 10:55:00,25.83,25.83,25.8,25.82,45100.0,12.1867,12.1867,12.1726,12.182,45100.0
2005-04-26 11:00:00,25.82,25.82,25.76,25.78,29000.0,12.182,12.182,12.1537,12.1631,29000.0
2005-04-26 11:05:00,25.78,25.8,25.76,25.8,41900.0,12.1631,12.1726,12.1537,12.1726,41900.0
2005-04-26 11:10:00,25.8,25.8,25.78,25.8,44100.0,12.1726,12.1726,12.1631,12.1726,44100.0
2005-04-26 11:15:00,25.8,25.8,25.76,25.78,33100.0,12.1726,12.1726,12.1537,12.1631,33100.0
2005-04-26 11:20:00,25.78,25.79,25.76,25.78,32900.0,12.1631,12.1678,12.1537,12.1631,32900.0
2005-04-26 11:25:00,25.79,25.8,25.78,25.8,15200.0,12.1678,12.1726,12.1631,12.1726,15200.0
2005-04-26 11:30:00,25.79,25.8,25.77,25.77,67100.0,12.1678,12.1726,12.1584,12.1584,67100.0
2005-04-26 11:35:00,25.78,25.79,25.75,25.78,24800.0,12.1631,12.1678,12.149,12.1631,24800.0
2005-04-26 11:40:00,25.78,25.8,25.78,25.79,13600.0,12.1631,12.1726,12.1631,12.1678,13600.0
2005-04-26 11:45:00,25.79,25.8,25.77,25.78,20400.0,12.1678,12.1726,12.1584,12.1631,20400.0
2005-04-26 11:50:00,25.78,25.79,25.78,25.79,12800.0,12.1631,12.1678,12.1631,12.1678,12800.0
2005-04-26 11:55:00,25.79,25.8,25.78,25.79,69900.0,12.1678,12.1726,12.1631,12.1678,69900.0
2005-04-26 12:00:00,25.79,25.8,25.78,25.78,15600.0,12.1678,12.1726,12.1631,12.1631,15600.0
2005-04-26 12:05:00,25.78,25.79,25.75,25.77,18900.0,12.1631,12.1678,12.149,12.1584,18900.0
2005-04-26 12:10:00,25.76,25.78,25.75,25.78,12700.0,12.1537,12.1631,12.149,12.1631,12700.0
2005-04-26 12:15:00,25.78,25.78,25.75,25.75,33700.0,12.1631,12.1631,12.149,12.149,33700.0
2005-04-26 12:20:00,25.76,25.77,25.75,25.76,14800.0,12.1537,12.1584,12.149,12.1537,14800.0
2005-04-26 12:25:00,25.77,25.78,25.75,25.76,30400.0,12.1584,12.1631,12.149,12.1537,30400.0
2005-04-26 12:30:00,25.77,25.79,25.76,25.78,19300.0,12.1584,12.1678,12.1537,12.1631,19300.0
2005-04-26 12:35:00,25.78,25.78,25.77,25.78,12400.0,12.1631,12.1631,12.1584,12.1631,12400.0
2005-04-26 12:40:00,25.78,25.78,25.77,25.77,17200.0,12.1631,12.1631,12.1584,12.1584,17200.0
2005-04-26 12:45:00,25.77,25.78,25.76,25.77,15600.0,12.1584,12.1631,12.1537,12.1584,15600.0
2005-04-26 12:50:00,25.77,25.78,25.76,25.77,14100.0,12.1584,12.1631,12.1537,12.1584,14100.0
2005-04-26 12:55:00,25.77,25.78,25.76,25.76,12400.0,12.1584,12.1631,12.1537,12.1537,12400.0
2005-04-26 13:00:00,25.77,25.77,25.74,25.74,28900.0,12.1584,12.1584,12.1442,12.1442,28900.0
2005-04-26 13:05:00,25.75,25.75,25.71,25.71,33000.0,12.149,12.149,12.1301,12.1301,33000.0
2005-04-26 13:10:00,25.72,25.72,25.71,25.72,34000.0,12.1348,12.1348,12.1301,12.1348,34000.0
2005-04-26 13:15:00,25.72,25.73,25.7,25.72,74000.0,12.1348,12.1395,12.1254,12.1348,74000.0
2005-04-26 13:20:00,25.72,25.74,25.7,25.7,28900.0,12.1348,12.1442,12.1254,12.1254,28900.0
2005-04-26 13:25:00,25.7,25.7,25.68,25.68,37800.0,12.1254,12.1254,12.1159,12.1159,37800.0
2005-04-26 13:30:00,25.68,25.73,25.68,25.73,45600.0,12.1159,12.1395,12.1159,12.1395,45600.0
2005-04-26 13:35:00,25.72,25.73,25.71,25.71,65700.0,12.1348,12.1395,12.1301,12.1301,65700.0
2005-04-26 13:40:00,25.71,25.72,25.7,25.7,56800.0,12.1301,12.1348,12.1254,12.1254,56800.0
2005-04-26 13:45:00,25.7,25.74,25.7,25.71,34400.0,12.1254,12.1442,12.1254,12.1301,34400.0
2005-04-26 13:50:00,25.71,25.73,25.7,25.73,26300.0,12.1301,12.1395,12.1254,12.1395,26300.0
2005-04-26 13:55:00,25.73,25.76,25.73,25.76,35400.0,12.1395,12.1537,12.1395,12.1537,35400.0
2005-04-26 14:00:00,25.76,25.76,25.71,25.73,62800.0,12.1537,12.1537,12.1301,12.1395,62800.0
2005-04-26 14:05:00,25.73,25.74,25.72,25.72,99200.0,12.1395,12.1442,12.1348,12.1348,99200.0
2005-04-26 14:10:00,25.73,25.73,25.68,25.69,67400.0,12.1395,12.1395,12.1159,12.1207,67400.0
2005-04-26 14:15:00,25.69,25.71,25.68,25.69,131700.0,12.1207,12.1301,12.1159,12.1207,131700.0
2005-04-26 14:20:00,25.69,25.71,25.68,25.71,40700.0,12.1207,12.1301,12.1159,12.1301,40700.0
2005-04-26 14:25:00,25.71,25.72,25.69,25.71,84400.0,12.1301,12.1348,12.1207,12.1301,84400.0
2005-04-26 14:30:00,25.71,25.76,25.7,25.74,76300.0,12.1301,12.1537,12.1254,12.1442,76300.0
2005-04-26 14:35:00,25.75,25.76,25.73,25.75,57500.0,12.149,12.1537,12.1395,12.149,57500.0
2005-04-26 14:40:00,25.75,25.75,25.72,25.72,36800.0,12.149,12.149,12.1348,12.1348,36800.0
2005-04-26 14:45:00,25.72,25.72,25.67,25.7,27900.0,12.1348,12.1348,12.1112,12.1254,27900.0
2005-04-26 14:50:00,25.71,25.72,25.67,25.71,30800.0,12.1301,12.1348,12.1112,12.1301,30800.0
2005-04-26 14:55:00,25.72,25.72,25.69,25.69,73000.0,12.1348,12.1348,12.1207,12.1207,73000.0
2005-04-26 15:00:00,25.69,25.74,25.68,25.71,51900.0,12.1207,12.1442,12.1159,12.1301,51900.0
2005-04-26 15:05:00,25.71,25.72,25.7,25.71,35600.0,12.1301,12.1348,12.1254,12.1301,35600.0
2005-04-26 15:10:00,25.7,25.71,25.69,25.7,69900.0,12.1254,12.1301,12.1207,12.1254,69900.0
2005-04-26 15:15:00,25.7,25.71,25.68,25.69,67400.0,12.1254,12.1301,12.1159,12.1207,67400.0
2005-04-26 15:20:00,25.69,25.73,25.68,25.71,52700.0,12.1207,12.1395,12.1159,12.1301,52700.0
2005-04-26 15:25:00,25.72,25.73,25.67,25.69,111900.0,12.1348,12.1395,12.1112,12.1207,111900.0
2005-04-26 15:30:00,25.69,25.72,25.69,25.71,41200.0,12.1207,12.1348,12.1207,12.1301,41200.0
2005-04-26 15:35:00,25.71,25.71,25.68,25.68,37700.0,12.1301,12.1301,12.1159,12.1159,37700.0
2005-04-26 15:40:00,25.68,25.69,25.61,25.64,78200.0,12.1159,12.1207,12.0829,12.0971,78200.0
2005-04-26 15:45:00,25.64,25.68,25.63,25.65,65200.0,12.0971,12.1159,12.0923,12.1018,65200.0
2005-04-26 15:50:00,25.64,25.68,25.63,25.68,121700.0,12.0971,12.1159,12.0923,12.1159,121700.0
2005-04-26 15:55:00,25.67,25.71,25.65,25.68,110600.0,12.1112,12.1301,12.1018,12.1159,110600.0
2005-04-27 09:30:00,25.75,25.75,25.66,25.71,129100.0,12.149,12.149,12.1065,12.1301,129100.0
2005-04-27 09:35:00,25.7,25.75,25.68,25.7,56800.0,12.1254,12.149,12.1159,12.1254,56800.0
2005-04-27 09:40:00,25.7,25.71,25.65,25.7,71200.0,12.1254,12.1301,12.1018,12.1254,71200.0
2005-04-27 09:45:00,25.7,25.75,25.69,25.74,56000.0,12.1254,12.149,12.1207,12.1442,56000.0
2005-04-27 09:50:00,25.73,25.77,25.71,25.71,65000.0,12.1395,12.1584,12.1301,12.1301,65000.0
2005-04-27 09:55:00,25.71,25.71,25.66,25.68,39400.0,12.1301,12.1301,12.1065,12.1159,39400.0
2005-04-27 10:00:00,25.69,25.7,25.65,25.67,37000.0,12.1207,12.1254,12.1018,12.1112,37000.0
2005-04-27 10:05:00,25.67,25.7,25.67,25.68,68800.0,12.1112,12.1254,12.1112,12.1159,68800.0
2005-04-27 10:10:00,25.67,25.69,25.66,25.68,31800.0,12.1112,12.1207,12.1065,12.1159,31800.0
2005-04-27 10:15:00,25.68,25.71,25.65,25.66,37600.0,12.1159,12.1301,12.1018,12.1065,37600.0
2005-04-27 10:20:00,25.66,25.7,25.66,25.68,28200.0,12.1065,12.1254,12.1065,12.1159,28200.0
2005-04-27 10:25:00,25.68,25.69,25.65,25.65,33300.0,12.1159,12.1207,12.1018,12.1018,33300.0
2005-04-27 10:30:00,25.66,25.78,25.65,25.77,136700.0,12.1065,12.1631,12.1018,12.1584,136700.0
2005-04-27 10:35:00,25.77,25.78,25.71,25.71,95800.0,12.1584,12.1631,12.1301,12.1301,95800.0
2005-04-27 10:40:00,25.72,25.78,25.71,25.78,40200.0,12.1348,12.1631,12.1301,12.1631,40200.0
2005-04-27 10:45:00,25.77,25.77,25.74,25.75,38700.0,12.1584,12.1584,12.1442,12.149,38700.0
2005-04-27 10:50:00,25.75,25.76,25.73,25.75,20200.0,12.149,12.1537,12.1395,12.149,20200.0
2005-04-27 10:55:00,25.74,25.78,25.74,25.76,48600.0,12.1442,12.1631,12.1442,12.1537,48600.0
2005-04-27 11:00:00,25.76,25.76,25.7,25.76,32800.0,12.1537,12.1537,12.1254,12.1537,32800.0
2005-04-27 11:05:00,25.75,25.75,25.72,25.74,19300.0,12.149,12.149,12.1348,12.1442,19300.0
2005-04-27 11:10:00,25.73,25.74,25.7,25.71,29900.0,12.1395,12.1442,12.1254,12.1301,29900.0
2005-04-27 11:15:00,25.71,25.71,25.66,25.67,22500.0,12.1301,12.1301,12.1065,12.1112,22500.0
2005-04-27 11:20:00,25.68,25.7,25.67,25.69,62900.0,12.1159,12.1254,12.1112,12.1207,62900.0
2005-04-27 11:25:00,25.7,25.74,25.69,25.73,52700.0,12.1254,12.1442,12.1207,12.1395,52700.0
2005-04-27 11:30:00,25.73,25.73,25.67,25.7,61400.0,12.1395,12.1395,12.1112,12.1254,61400.0
2005-04-27 11:35:00,25.7,25.71,25.67,25.69,45400.0,12.1254,12.1301,12.1112,12.1207,45400.0
2005-04-27 11:40:00,25.69,25.71,25.68,25.7,62900.0,12.1207,12.1301,12.1159,12.1254,62900.0
2005-04-27 11:45:00,25.7,25.72,25.7,25.7,47900.0,12.1254,12.1348,12.1254,12.1254,47900.0
2005-04-27 11:50:00,25.7,25.73,25.69,25.72,34600.0,12.1254,12.1395,12.1207,12.1348,34600.0
2005-04-27 11:55:00,25.72,25.75,25.7,25.74,19400.0,12.1348,12.149,12.1254,12.1442,19400.0
2005-04-27 12:00:00,25.75,25.8,25.74,25.78,48500.0,12.149,12.1726,12.1442,12.1631,48500.0
2005-04-27 12:05:00,25.78,25.85,25.78,25.79,45900.0,12.1631,12.1961,12.1631,12.1678,45900.0
2005-04-27 12:10:00,25.8,25.81,25.77,25.77,25900.0,12.1726,12.1773,12.1584,12.1584,25900.0
2005-04-27 12:15:00,25.79,25.79,25.73,25.79,22800.0,12.1678,12.1678,12.1395,12.1678,22800.0
2005-04-27 12:20:00,25.79,25.8,25.76,25.8,19900.0,12.1678,12.1726,12.1537,12.1726,19900.0
2005-04-27 12:25:00,25.81,25.81,25.74,25.74,17200.0,12.1773,12.1773,12.1442,12.1442,17200.0
2005-04-27 12:30:00,25.75,25.77,25.73,25.75,26200.0,12.149,12.1584,12.1395,12.149,26200.0
2005-04-27 12:35:00,25.74,25.76,25.73,25.74,17000.0,12.1442,12.1537,12.1395,12.1442,17000.0
2005-04-27 12:40:00,25.74,25.76,25.73,25.76,14000.0,12.1442,12.1537,12.1395,12.1537,14000.0
2005-04-27 12:45:00,25.77,25.79,25.75,25.76,27100.0,12.1584,12.1678,12.149,12.1537,27100.0
2005-04-27 12:50:00,25.74,25.75,25.74,25.74,16200.0,12.1442,12.149,12.1442,12.1442,16200.0
2005-04-27 12:55:00,25.75,25.79,25.74,25.79,40100.0,12.149,12.1678,12.1442,12.1678,40100.0
2005-04-27 13:00:00,25.79,25.81,25.78,25.81,30100.0,12.1678,12.1773,12.1631,12.1773,30100.0
2005-04-27 13:05:00,25.81,25.85,25.81,25.85,46600.0,12.1773,12.1961,12.1773,12.1961,46600.0
2005-04-27 13:10:00,25.85,25.89,25.82,25.82,45200.0,12.1961,12.215,12.182,12.182,45200.0
2005-04-27 13:15:00,25.81,25.84,25.8,25.83,38000.0,12.1773,12.1914,12.1726,12.1867,38000.0
2005-04-27 13:20:00,25.83,25.83,25.78,25.78,17300.0,12.1867,12.1867,12.1631,12.1631,17300.0
2005-04-27 13:25:00,25.78,25.8,25.78,25.78,27700.0,12.1631,12.1726,12.1631,12.1631,27700.0
2005-04-27 13:30:00,25.78,25.8,25.78,25.79,14500.0,12.1631,12.1726,12.1631,12.1678,14500.0
2005-04-27 13:35:00,25.79,25.8,25.77,25.79,14700.0,12.1678,12.1726,12.1584,12.1678,14700.0
2005-04-27 13:40:00,25.77,25.78,25.76,25.76,20600.0,12.1584,12.1631,12.1537,12.1537,20600.0
2005-04-27 13:45:00,25.76,25.79,25.76,25.79,14200.0,12.1537,12.1678,12.1537,12.1678,14200.0
2005-04-27 13:50:00,25.77,25.78,25.76,25.77,22700.0,12.1584,12.1631,12.1537,12.1584,22700.0
2005-04-27 13:55:00,25.77,25.78,25.72,25.73,40800.0,12.1584,12.1631,12.1348,12.1395,40800.0
2005-04-27 14:00:00,25.73,25.75,25.73,25.74,24900.0,12.1395,12.149,12.1395,12.1442,24900.0
2005-04-27 14:05:00,25.74,25.75,25.72,25.73,30800.0,12.1442,12.149,12.1348,12.1395,30800.0
2005-04-27 14:10:00,25.74,25.75,25.71,25.72,33600.0,12.1442,12.149,12.1301,12.1348,33600.0
2005-04-27 14:15:00,25.73,25.74,25.72,25.74,29200.0,12.1395,12.1442,12.1348,12.1442,29200.0
2005-04-27 14:20:00,25.75,25.75,25.72,25.73,21200.0,12.149,12.149,12.1348,12.1395,21200.0
2005-04-27 14:25:00,25.75,25.75,25.73,25.73,46300.0,12.149,12.149,12.1395,12.1395,46300.0
2005-04-27 14:30:00,25.73,25.75,25.73,25.73,42800.0,12.1395,12.149,12.1395,12.1395,42800.0
2005-04-27 14:35:00,25.74,25.75,25.73,25.73,26200.0,12.1442,12.149,12.1395,12.1395,26200.0
2005-04-27 14:40:00,25.73,25.74,25.69,25.7,101900.0,12.1395,12.1442,12.1207,12.1254,101900.0
2005-04-27 14:45:00,25.7,25.72,25.69,25.71,47200.0,12.1254,12.1348,12.1207,12.1301,47200.0
2005-04-27 14:50:00,25.71,25.74,25.69,25.72,54500.0,12.1301,12.1442,12.1207,12.1348,54500.0
2005-04-27 14:55:00,25.72,25.79,25.71,25.79,95100.0,12.1348,12.1678,12.1301,12.1678,95100.0
2005-04-27 15:00:00,25.78,25.84,25.78,25.8,83300.0,12.1631,12.1914,12.1631,12.1726,83300.0
2005-04-27 15:05:00,25.8,25.8,25.75,25.75,29100.0,12.1726,12.1726,12.149,12.149,29100.0
2005-04-27 15:10:00,25.75,25.79,25.74,25.78,46000.0,12.149,12.1678,12.1442,12.1631,46000.0
2005-04-27 15:15:00,25.78,25.79,25.74,25.74,38100.0,12.1631,12.1678,12.1442,12.1442,38100.0
2005-04-27 15:20:00,25.75,25.8,25.74,25.79,61200.0,12.149,12.1726,12.1442,12.1678,61200.0
2005-04-27 15:25:00,25.77,25.78,25.7,25.7,53600.0,12.1584,12.1631,12.1254,12.1254,53600.0
2005-04-27 15:30:00,25.71,25.74,25.7,25.72,56200.0,12.1301,12.1442,12.1254,12.1348,56200.0
2005-04-27 15:35:00,25.73,25.74,25.69,25.7,57400.0,12.1395,12.1442,12.1207,12.1254,57400.0
2005-04-27 15:40:00,25.69,25.73,25.67,25.73,85500.0,12.1207,12.1395,12.1112,12.1395,85500.0
2005-04-27 15:45:00,25.73,25.75,25.72,25.74,67600.0,12.1395,12.149,12.1348,12.1442,67600.0
2005-04-27 15:50:00,25.74,25.79,25.73,25.77,129700.0,12.1442,12.1678,12.1395,12.1584,129700.0
2005-04-27 15:55:00,25.78,25.81,25.76,25.8,161600.0,12.1631,12.1773,12.1537,12.1726,161600.0
2005-04-28 09:30:00,25.25,25.43,25.24,25.34,327900.0,11.9131,11.998,11.9083,11.9555,327900.0
2005-04-28 09:35:00,25.34,25.45,25.34,25.37,114300.0,11.9555,12.0074,11.9555,11.9697,114300.0
2005-04-28 09:40:00,25.37,25.37,25.31,25.33,161400.0,11.9697,11.9697,11.9414,11.9508,161400.0
2005-04-28 09:45:00,25.33,25.33,25.29,25.31,164900.0,11.9508,11.9508,11.9319,11.9414,164900.0
2005-04-28 09:50:00,25.3,25.45,25.3,25.42,164800.0,11.9367,12.0074,11.9367,11.9933,164800.0
2005-04-28 09:55:00,25.42,25.49,25.42,25.49,98500.0,11.9933,12.0263,11.9933,12.0263,98500.0
2005-04-28 10:00:00,25.49,25.61,25.49,25.61,132100.0,12.0263,12.0829,12.0263,12.0829,132100.0
2005-04-28 10:05:00,25.62,25.62,25.5,25.52,99000.0,12.0876,12.0876,12.031,12.0404,99000.0
2005-04-28 10:10:00,25.52,25.6,25.52,25.57,75500.0,12.0404,12.0782,12.0404,12.064,75500.0
2005-04-28 10:15:00,25.58,25.6,25.54,25.55,86700.0,12.0688,12.0782,12.0499,12.0546,86700.0
2005-04-28 10:20:00,25.54,25.58,25.5,25.57,51400.0,12.0499,12.0688,12.031,12.064,51400.0
2005-04-28 10:25:00,25.58,25.63,25.57,25.62,75900.0,12.0688,12.0923,12.064,12.0876,75900.0
2005-04-28 10:30:00,25.62,25.68,25.62,25.63,111900.0,12.0876,12.1159,12.0876,12.0923,111900.0
2005-04-28 10:35:00,25.62,25.68,25.61,25.64,91100.0,12.0876,12.1159,12.0829,12.0971,91100.0
2005-04-28 10:40:00,25.64,25.66,25.63,25.66,65200.0,12.0971,12.1065,12.0923,12.1065,65200.0
2005-04-28 10:45:00,25.65,25.66,25.62,25.65,50700.0,12.1018,12.1065,12.0876,12.1018,50700.0
2005-04-28 10:50:00,25.65,25.7,25.65,25.69,84600.0,12.1018,12.1254,12.1018,12.1207,84600.0
2005-04-28 10:55:00,25.69,25.75,25.65,25.74,68400.0,12.1207,12.149,12.1018,12.1442,68400.0
2005-04-28 11:00:00,25.73,25.73,25.68,25.68,55000.0,12.1395,12.1395,12.1159,12.1159,55000.0
2005-04-28 11:05:00,25.69,25.7,25.66,25.67,51300.0,12.1207,12.1254,12.1065,12.1112,51300.0
2005-04-28 11:10:00,25.67,25.69,25.65,25.68,58400.0,12.1112,12.1207,12.1018,12.1159,58400.0
2005-04-28 11:15:00,25.69,25.75,25.67,25.75,51600.0,12.1207,12.149,12.1112,12.149,51600.0
2005-04-28 11:20:00,25.74,25.8,25.72,25.73,116800.0,12.1442,12.1726,12.1348,12.1395,116800.0
2005-04-28 11:25:00,25.74,25.75,25.68,25.69,83100.0,12.1442,12.149,12.1159,12.1207,83100.0
2005-04-28 11:30:00,25.68,25.69,25.63,25.64,76500.0,12.1159,12.1207,12.0923,12.0971,76500.0
2005-04-28 11:35:00,25.63,25.64,25.58,25.61,55600.0,12.0923,12.0971,12.0688,12.0829,55600.0
2005-04-28 11:40:00,25.61,25.68,25.61,25.65,47500.0,12.0829,12.1159,12.0829,12.1018,47500.0
2005-04-28 11:45:00,25.65,25.7,25.63,25.67,56100.0,12.1018,12.1254,12.0923,12.1112,56100.0
2005-04-28 11:50:00,25.66,25.67,25.59,25.61,48700.0,12.1065,12.1112,12.0735,12.0829,48700.0
2005-04-28 11:55:00,25.61,25.67,25.6,25.65,32800.0,12.0829,12.1112,12.0782,12.1018,32800.0
2005-04-28 12:00:00,25.66,25.7,25.64,25.65,40700.0,12.1065,12.1254,12.0971,12.1018,40700.0
2005-04-28 12:05:00,25.65,25.68,25.64,25.68,55900.0,12.1018,12.1159,12.0971,12.1159,55900.0
2005-04-28 12:10:00,25.65,25.66,25.59,25.64,49500.0,12.1018,12.1065,12.0735,12.0971,49500.0
2005-04-28 12:15:00,25.64,25.66,25.62,25.65,43700.0,12.0971,12.1065,12.0876,12.1018,43700.0
2005-04-28 12:20:00,25.65,25.65,25.62,25.63,34600.0,12.1018,12.1018,12.0876,12.0923,34600.0
2005-04-28 12:25:00,25.63,25.68,25.63,25.67,59300.0,12.0923,12.1159,12.0923,12.1112,59300.0
2005-04-28 12:30:00,25.68,25.68,25.66,25.66,57700.0,12.1159,12.1159,12.1065,12.1065,57700.0
2005-04-28 12:35:00,25.67,25.67,25.66,25.66,25400.0,12.1112,12.1112,12.1065,12.1065,25400.0
2005-04-28 12:40:00,25.65,25.66,25.64,25.66,37900.0,12.1018,12.1065,12.0971,12.1065,37900.0
2005-04-28 12:45:00,25.66,25.69,25.66,25.69,86300.0,12.1065,12.1207,12.1065,12.1207,86300.0
2005-04-28 12:50:00,25.69,25.7,25.68,25.7,26600.0,12.1207,12.1254,12.1159,12.1254,26600.0
2005-04-28 12:55:00,25.69,25.7,25.68,25.68,68700.0,12.1207,12.1254,12.1159,12.1159,68700.0
2005-04-28 13:00:00,25.68,25.69,25.66,25.68,28600.0,12.1159,12.1207,12.1065,12.1159,28600.0
2005-04-28 13:05:00,25.68,25.7,25.68,25.69,40800.0,12.1159,12.1254,12.1159,12.1207,40800.0
2005-04-28 13:10:00,25.69,25.69,25.67,25.68,20700.0,12.1207,12.1207,12.1112,12.1159,20700.0
2005-04-28 13:15:00,25.68,25.68,25.63,25.64,21500.0,12.1159,12.1159,12.0923,12.0971,21500.0
2005-04-28 13:20:00,25.64,25.67,25.62,25.64,35400.0,12.0971,12.1112,12.0876,12.0971,35400.0
2005-04-28 13:25:00,25.64,25.65,25.63,25.65,17200.0,12.0971,12.1018,12.0923,12.1018,17200.0
2005-04-28 13:30:00,25.65,25.66,25.63,25.65,36200.0,12.1018,12.1065,12.0923,12.1018,36200.0
2005-04-28 13:35:00,25.64,25.65,25.62,25.65,55900.0,12.0971,12.1018,12.0876,12.1018,55900.0
2005-04-28 13:40:00,25.64,25.68,25.64,25.66,65700.0,12.0971,12.1159,12.0971,12.1065,65700.0
2005-04-28 13:45:00,25.67,25.67,25.63,25.63,31700.0,12.1112,12.1112,12.0923,12.0923,31700.0
2005-04-28 13:50:00,25.64,25.68,25.64,25.68,31800.0,12.0971,12.1159,12.0971,12.1159,31800.0
2005-04-28 13:55:00,25.67,25.7,25.67,25.7,77800.0,12.1112,12.1254,12.1112,12.1254,77800.0
2005-04-28 14:00:00,25.7,25.7,25.68,25.69,50100.0,12.1254,12.1254,12.1159,12.1207,50100.0
2005-04-28 14:05:00,25.7,25.73,25.66,25.67,47700.0,12.1254,12.1395,12.1065,12.1112,47700.0
2005-04-28 14:10:00,25.67,25.68,25.64,25.64,33400.0,12.1112,12.1159,12.0971,12.0971,33400.0
2005-04-28 14:15:00,25.64,25.72,25.64,25.65,62400.0,12.0971,12.1348,12.0971,12.1018,62400.0
2005-04-28 14:20:00,25.66,25.66,25.59,25.6,61800.0,12.1065,12.1065,12.0735,12.0782,61800.0
2005-04-28 14:25:00,25.61,25.66,25.55,25.66,55100.0,12.0829,12.1065,12.0546,12.1065,55100.0
2005-04-28 14:30:00,25.65,25.65,25.6,25.61,35900.0,12.1018,12.1018,12.0782,12.0829,35900.0
2005-04-28 14:35:00,25.61,25.65,25.6,25.63,52600.0,12.0829,12.1018,12.0782,12.0923,52600.0
2005-04-28 14:40:00,25.63,25.63,25.61,25.61,43900.0,12.0923,12.0923,12.0829,12.0829,43900.0
2005-04-28 14:45:00,25.61,25.61,25.55,25.55,35300.0,12.0829,12.0829,12.0546,12.0546,35300.0
2005-04-28 14:50:00,25.55,25.63,25.54,25.63,46800.0,12.0546,12.0923,12.0499,12.0923,46800.0
2005-04-28 14:55:00,25.64,25.65,25.61,25.62,57000.0,12.0971,12.1018,12.0829,12.0876,57000.0
2005-04-28 15:00:00,25.62,25.65,25.59,25.65,56400.0,12.0876,12.1018,12.0735,12.1018,56400.0
2005-04-28 15:05:00,25.65,25.67,25.64,25.65,85600.0,12.1018,12.1112,12.0971,12.1018,85600.0
2005-04-28 15:10:00,25.65,25.66,25.63,25.64,36500.0,12.1018,12.1065,12.0923,12.0971,36500.0
2005-04-28 15:15:00,25.64,25.65,25.63,25.64,70200.0,12.0971,12.1018,12.0923,12.0971,70200.0
2005-04-28 15:20:00,25.65,25.67,25.63,25.67,68700.0,12.1018,12.1112,12.0923,12.1112,68700.0
2005-04-28 15:25:00,25.67,25.67,25.65,25.67,48900.0,12.1112,12.1112,12.1018,12.1112,48900.0
2005-04-28 15:30:00,25.67,25.68,25.65,25.66,108100.0,12.1112,12.1159,12.1018,12.1065,108100.0
2005-04-28 15:35:00,25.66,25.67,25.63,25.65,84400.0,12.1065,12.1112,12.0923,12.1018,84400.0
2005-04-28 15:40:00,25.65,25.68,25.65,25.68,97100.0,12.1018,12.1159,12.1018,12.1159,97100.0
2005-04-28 15:45:00,25.68,25.68,25.65,25.67,96900.0,12.1159,12.1159,12.1018,12.1112,96900.0
2005-04-28 15:50:00,25.66,25.67,25.63,25.65,185100.0,12.1065,12.1112,12.0923,12.1018,185100.0
2005-04-28 15:55:00,25.66,25.68,25.65,25.68,208600.0,12.1065,12.1159,12.1018,12.1159,208600.0
2005-04-29 09:30:00,25.69,25.69,25.59,25.6,113500.0,12.1207,12.1207,12.0735,12.0782,113500.0
2005-04-29 09:35:00,25.6,25.68,25.59,25.66,120800.0,12.0782,12.1159,12.0735,12.1065,120800.0
2005-04-29 09:40:00,25.66,25.66,25.61,25.62,57600.0,12.1065,12.1065,12.0829,12.0876,57600.0
2005-04-29 09:45:00,25.63,25.68,25.6,25.68,87700.0,12.0923,12.1159,12.0782,12.1159,87700.0
2005-04-29 09:50:00,25.68,25.75,25.65,25.73,99100.0,12.1159,12.149,12.1018,12.1395,99100.0
2005-04-29 09:55:00,25.74,25.77,25.7,25.76,101500.0,12.1442,12.1584,12.1254,12.1537,101500.0
2005-04-29 10:00:00,25.76,25.79,25.63,25.66,73200.0,12.1537,12.1678,12.0923,12.1065,73200.0
2005-04-29 10:05:00,25.65,25.68,25.63,25.68,45800.0,12.1018,12.1159,12.0923,12.1159,45800.0
2005-04-29 10:10:00,25.68,25.69,25.65,25.69,60400.0,12.1159,12.1207,12.1018,12.1207,60400.0
2005-04-29 10:15:00,25.69,25.71,25.62,25.68,56800.0,12.1207,12.1301,12.0876,12.1159,56800.0
2005-04-29 10:20:00,25.65,25.72,25.64,25.72,72900.0,12.1018,12.1348,12.0971,12.1348,72900.0
2005-04-29 10:25:00,25.72,25.75,25.63,25.73,44400.0,12.1348,12.149,12.0923,12.1395,44400.0
2005-04-29 10:30:00,25.72,25.74,25.66,25.67,123100.0,12.1348,12.1442,12.1065,12.1112,123100.0
2005-04-29 10:35:00,25.66,25.69,25.65,25.69,53600.0,12.1065,12.1207,12.1018,12.1207,53600.0
2005-04-29 10:40:00,25.69,25.69,25.63,25.66,40700.0,12.1207,12.1207,12.0923,12.1065,40700.0
2005-04-29 10:45:00,25.67,25.69,25.63,25.63,34800.0,12.1112,12.1207,12.0923,12.0923,34800.0
2005-04-29 10:50:00,25.63,25.64,25.6,25.62,139300.0,12.0923,12.0971,12.0782,12.0876,139300.0
2005-04-29 10:55:00,25.62,25.7,25.61,25.68,88000.0,12.0876,12.1254,12.0829,12.1159,88000.0
2005-04-29 11:00:00,25.69,25.69,25.64,25.65,30400.0,12.1207,12.1207,12.0971,12.1018,30400.0
2005-04-29 11:05:00,25.64,25.68,25.59,25.66,64100.0,12.0971,12.1159,12.0735,12.1065,64100.0
2005-04-29 11:10:00,25.66,25.66,25.59,25.61,47700.0,12.1065,12.1065,12.0735,12.0829,47700.0
2005-04-29 11:15:00,25.61,25.65,25.59,25.61,44300.0,12.0829,12.1018,12.0735,12.0829,44300.0
2005-04-29 11:20:00,25.61,25.65,25.6,25.63,51200.0,12.0829,12.1018,12.0782,12.0923,51200.0
2005-04-29 11:25:00,25.63,25.66,25.62,25.66,35300.0,12.0923,12.1065,12.0876,12.1065,35300.0
2005-04-29 11:30:00,25.66,25.66,25.58,25.62,53500.0,12.1065,12.1065,12.0688,12.0876,53500.0
2005-04-29 11:35:00,25.62,25.65,25.62,25.63,59000.0,12.0876,12.1018,12.0876,12.0923,59000.0
2005-04-29 11:40:00,25.63,25.63,25.6,25.6,23300.0,12.0923,12.0923,12.0782,12.0782,23300.0
2005-04-29 11:45:00,25.6,25.61,25.6,25.6,37800.0,12.0782,12.0829,12.0782,12.0782,37800.0
2005-04-29 11:50:00,25.61,25.64,25.59,25.61,124900.0,12.0829,12.0971,12.0735,12.0829,124900.0
2005-04-29 11:55:00,25.6,25.63,25.59,25.59,44300.0,12.0782,12.0923,12.0735,12.0735,44300.0
2005-04-29 12:00:00,25.59,25.63,25.57,25.63,36600.0,12.0735,12.0923,12.064,12.0923,36600.0
2005-04-29 12:05:00,25.62,25.63,25.59,25.6,11000.0,12.0876,12.0923,12.0735,12.0782,11000.0
2005-04-29 12:10:00,25.6,25.62,25.59,25.6,78200.0,12.0782,12.0876,12.0735,12.0782,78200.0
2005-04-29 12:15:00,25.61,25.61,25.55,25.56,77000.0,12.0829,12.0829,12.0546,12.0593,77000.0
2005-04-29 12:20:00,25.56,25.59,25.55,25.58,26000.0,12.0593,12.0735,12.0546,12.0688,26000.0
2005-04-29 12:25:00,25.59,25.59,25.53,25.54,24400.0,12.0735,12.0735,12.0452,12.0499,24400.0
2005-04-29 12:30:00,25.54,25.57,25.53,25.56,44400.0,12.0499,12.064,12.0452,12.0593,44400.0
2005-04-29 12:35:00,25.57,25.58,25.53,25.54,31300.0,12.064,12.0688,12.0452,12.0499,31300.0
2005-04-29 12:40:00,25.54,25.59,25.54,25.56,42700.0,12.0499,12.0735,12.0499,12.0593,42700.0
2005-04-29 12:45:00,25.55,25.55,25.54,25.54,24600.0,12.0546,12.0546,12.0499,12.0499,24600.0
2005-04-29 12:50:00,25.54,25.54,25.5,25.51,60000.0,12.0499,12.0499,12.031,12.0357,60000.0
2005-04-29 12:55:00,25.51,25.56,25.5,25.55,35500.0,12.0357,12.0593,12.031,12.0546,35500.0
2005-04-29 13:00:00,25.55,25.57,25.53,25.55,41300.0,12.0546,12.064,12.0452,12.0546,41300.0
2005-04-29 13:05:00,25.56,25.63,25.55,25.62,38400.0,12.0593,12.0923,12.0546,12.0876,38400.0
2005-04-29 13:10:00,25.61,25.62,25.58,25.6,35900.0,12.0829,12.0876,12.0688,12.0782,35900.0
2005-04-29 13:15:00,25.59,25.6,25.58,25.59,20100.0,12.0735,12.0782,12.0688,12.0735,20100.0
2005-04-29 13:20:00,25.59,25.6,25.56,25.58,22600.0,12.0735,12.0782,12.0593,12.0688,22600.0
2005-04-29 13:25:00,25.58,25.58,25.54,25.58,19200.0,12.0688,12.0688,12.0499,12.0688,19200.0
2005-04-29 13:30:00,25.58,25.59,25.55,25.56,23900.0,12.0688,12.0735,12.0546,12.0593,23900.0
2005-04-29 13:35:00,25.56,25.57,25.5,25.5,28200.0,12.0593,12.064,12.031,12.031,28200.0
2005-04-29 13:40:00,25.5,25.54,25.5,25.53,32800.0,12.031,12.0499,12.031,12.0452,32800.0
2005-04-29 13:45:00,25.54,25.56,25.54,25.56,31800.0,12.0499,12.0593,12.0499,12.0593,31800.0
2005-04-29 13:50:00,25.55,25.58,25.55,25.57,45600.0,12.0546,12.0688,12.0546,12.064,45600.0
2005-04-29 13:55:00,25.56,25.59,25.56,25.58,30400.0,12.0593,12.0735,12.0593,12.0688,30400.0
2005-04-29 14:00:00,25.57,25.62,25.57,25.59,57300.0,12.064,12.0876,12.064,12.0735,57300.0
2005-04-29 14:05:00,25.59,25.61,25.59,25.61,87000.0,12.0735,12.0829,12.0735,12.0829,87000.0
2005-04-29 14:10:00,25.61,25.62,25.59,25.62,64300.0,12.0829,12.0876,12.0735,12.0876,64300.0
2005-04-29 14:15:00,25.63,25.65,25.62,25.63,77600.0,12.0923,12.1018,12.0876,12.0923,77600.0
2005-04-29 14:20:00,25.63,25.66,25.63,25.66,60500.0,12.0923,12.1065,12.0923,12.1065,60500.0
2005-04-29 14:25:00,25.65,25.67,25.65,25.67,88000.0,12.1018,12.1112,12.1018,12.1112,88000.0
2005-04-29 14:30:00,25.67,25.76,25.66,25.75,153200.0,12.1112,12.1537,12.1065,12.149,153200.0
2005-04-29 14:35:00,25.76,25.82,25.75,25.81,111100.0,12.1537,12.182,12.149,12.1773,111100.0
2005-04-29 14:40:00,25.81,25.81,25.77,25.8,65400.0,12.1773,12.1773,12.1584,12.1726,65400.0
2005-04-29 14:45:00,25.79,25.84,25.79,25.83,58800.0,12.1678,12.1914,12.1678,12.1867,58800.0
2005-04-29 14:50:00,25.83,25.83,25.81,25.82,69900.0,12.1867,12.1867,12.1773,12.182,69900.0
2005-04-29 14:55:00,25.83,25.85,25.79,25.79,87900.0,12.1867,12.1961,12.1678,12.1678,87900.0
2005-04-29 15:00:00,25.79,25.8,25.77,25.8,90900.0,12.1678,12.1726,12.1584,12.1726,90900.0
2005-04-29 15:05:00,25.79,25.84,25.78,25.82,46900.0,12.1678,12.1914,12.1631,12.182,46900.0
2005-04-29 15:10:00,25.82,25.82,25.8,25.82,48500.0,12.182,12.182,12.1726,12.182,48500.0
2005-04-29 15:15:00,25.82,25.85,25.81,25.84,99900.0,12.182,12.1961,12.1773,12.1914,99900.0
2005-04-29 15:20:00,25.84,25.86,25.83,25.85,122900.0,12.1914,12.2009,12.1867,12.1961,122900.0
2005-04-29 15:25:00,25.85,25.9,25.85,25.9,102900.0,12.1961,12.2197,12.1961,12.2197,102900.0
2005-04-29 15:30:00,25.91,25.96,25.9,25.96,132800.0,12.2245,12.248,12.2197,12.248,132800.0
2005-04-29 15:35:00,25.96,26.01,25.96,25.99,198800.0,12.248,12.2716,12.248,12.2622,198800.0
2005-04-29 15:40:00,25.99,26.06,25.99,26.05,169300.0,12.2622,12.2952,12.2622,12.2905,169300.0
2005-04-29 15:45:00,26.05,26.08,26.02,26.02,163600.0,12.2905,12.3047,12.2763,12.2763,163600.0
2005-04-29 15:50:00,26.03,26.04,25.95,25.96,167000.0,12.2811,12.2858,12.2433,12.248,167000.0
2005-04-29 15:55:00,25.95,25.98,25.89,25.98,374100.0,12.2433,12.2575,12.215,12.2575,374100.0
2005-05-02 09:30:00,26.18,26.2,26.08,26.15,175000.0,12.3518,12.3613,12.3047,12.3377,175000.0
2005-05-02 09:35:00,26.14,26.15,26.0,26.04,52700.0,12.333,12.3377,12.2669,12.2858,52700.0
2005-05-02 09:40:00,26.04,26.14,26.04,26.09,68100.0,12.2858,12.333,12.2858,12.3094,68100.0
2005-05-02 09:45:00,26.09,26.14,26.06,26.11,51000.0,12.3094,12.333,12.2952,12.3188,51000.0
2005-05-02 09:50:00,26.1,26.15,26.08,26.13,80000.0,12.3141,12.3377,12.3047,12.3282,80000.0
2005-05-02 09:55:00,26.13,26.15,26.11,26.12,38100.0,12.3282,12.3377,12.3188,12.3235,38100.0
2005-05-02 10:00:00,26.12,26.12,26.0,26.07,83000.0,12.3235,12.3235,12.2669,12.2999,83000.0
2005-05-02 10:05:00,26.08,26.11,26.04,26.1,90800.0,12.3047,12.3188,12.2858,12.3141,90800.0
2005-05-02 10:10:00,26.09,26.15,26.05,26.05,64600.0,12.3094,12.3377,12.2905,12.2905,64600.0
2005-05-02 10:15:00,26.05,26.08,26.02,26.05,57800.0,12.2905,12.3047,12.2763,12.2905,57800.0
2005-05-02 10:20:00,26.04,26.05,26.0,26.04,47200.0,12.2858,12.2905,12.2669,12.2858,47200.0
2005-05-02 10:25:00,26.04,26.04,25.96,25.96,54600.0,12.2858,12.2858,12.248,12.248,54600.0
2005-05-02 10:30:00,25.95,26.01,25.95,25.95,42000.0,12.2433,12.2716,12.2433,12.2433,42000.0
2005-05-02 10:35:00,25.96,26.0,25.94,26.0,41300.0,12.248,12.2669,12.2386,12.2669,41300.0
2005-05-02 10:40:00,26.0,26.08,25.98,26.06,35700.0,12.2669,12.3047,12.2575,12.2952,35700.0
2005-05-02 10:45:00,26.07,26.09,26.07,26.09,24800.0,12.2999,12.3094,12.2999,12.3094,24800.0
2005-05-02 10:50:00,26.09,26.11,26.08,26.08,30500.0,12.3094,12.3188,12.3047,12.3047,30500.0
2005-05-02 10:55:00,26.09,26.1,26.05,26.05,46900.0,12.3094,12.3141,12.2905,12.2905,46900.0
2005-05-02 11:00:00,26.05,26.09,26.05,26.06,27800.0,12.2905,12.3094,12.2905,12.2952,27800.0
2005-05-02 11:05:00,26.06,26.07,26.06,26.06,24300.0,12.2952,12.2999,12.2952,12.2952,24300.0
2005-05-02 11:10:00,26.07,26.09,26.05,26.09,18300.0,12.2999,12.3094,12.2905,12.3094,18300.0
2005-05-02 11:15:00,26.08,26.1,26.06,26.06,18600.0,12.3047,12.3141,12.2952,12.2952,18600.0
2005-05-02 11:20:00,26.06,26.08,26.06,26.08,20700.0,12.2952,12.3047,12.2952,12.3047,20700.0
2005-05-02 11:25:00,26.07,26.08,26.05,26.06,25300.0,12.2999,12.3047,12.2905,12.2952,25300.0
2005-05-02 11:30:00,26.05,26.06,26.03,26.03,37300.0,12.2905,12.2952,12.2811,12.2811,37300.0
2005-05-02 11:35:00,26.05,26.06,26.05,26.05,10800.0,12.2905,12.2952,12.2905,12.2905,10800.0
2005-05-02 11:40:00,26.04,26.07,26.03,26.05,60500.0,12.2858,12.2999,12.2811,12.2905,60500.0
2005-05-02 11:45:00,26.04,26.04,26.0,26.02,18100.0,12.2858,12.2858,12.2669,12.2763,18100.0
2005-05-02 11:50:00,26.0,26.01,25.95,25.99,51000.0,12.2669,12.2716,12.2433,12.2622,51000.0
2005-05-02 11:55:00,26.0,26.03,25.97,26.02,34100.0,12.2669,12.2811,12.2528,12.2763,34100.0
2005-05-02 12:00:00,26.02,26.03,25.98,25.98,31600.0,12.2763,12.2811,12.2575,12.2575,31600.0
2005-05-02 12:05:00,25.98,26.01,25.98,26.0,28500.0,12.2575,12.2716,12.2575,12.2669,28500.0
2005-05-02 12:10:00,26.0,26.04,25.99,26.03,14500.0,12.2669,12.2858,12.2622,12.2811,14500.0
2005-05-02 12:15:00,26.03,26.09,26.03,26.09,22400.0,12.2811,12.3094,12.2811,12.3094,22400.0
2005-05-02 12:20:00,26.09,26.13,26.0,26.13,69600.0,12.3094,12.3282,12.2669,12.3282,69600.0
2005-05-02 12:25:00,26.13,26.16,26.12,26.15,77800.0,12.3282,12.3424,12.3235,12.3377,77800.0
2005-05-02 12:30:00,26.16,26.19,26.16,26.18,49100.0,12.3424,12.3566,12.3424,12.3518,49100.0
2005-05-02 12:35:00,26.18,26.2,26.18,26.18,51000.0,12.3518,12.3613,12.3518,12.3518,51000.0
2005-05-02 12:40:00,26.19,26.25,26.18,26.22,122000.0,12.3566,12.3849,12.3518,12.3707,122000.0
2005-05-02 12:45:00,26.25,26.25,26.21,26.22,212300.0,12.3849,12.3849,12.366,12.3707,212300.0
2005-05-02 12:50:00,26.22,26.25,26.2,26.24,35600.0,12.3707,12.3849,12.3613,12.3801,35600.0
2005-05-02 12:55:00,26.24,26.24,26.15,26.16,47700.0,12.3801,12.3801,12.3377,12.3424,47700.0
2005-05-02 13:00:00,26.16,26.18,26.14,26.17,41100.0,12.3424,12.3518,12.333,12.3471,41100.0
2005-05-02 13:05:00,26.18,26.18,26.16,26.17,35500.0,12.3518,12.3518,12.3424,12.3471,35500.0
2005-05-02 13:10:00,26.18,26.2,26.16,26.17,36000.0,12.3518,12.3613,12.3424,12.3471,36000.0
2005-05-02 13:15:00,26.18,26.19,26.15,26.15,42700.0,12.3518,12.3566,12.3377,12.3377,42700.0
2005-05-02 13:20:00,26.14,26.17,26.14,26.16,15900.0,12.333,12.3471,12.333,12.3424,15900.0
2005-05-02 13:25:00,26.17,26.17,26.13,26.13,18100.0,12.3471,12.3471,12.3282,12.3282,18100.0
2005-05-02 13:30:00,26.14,26.14,26.1,26.11,27400.0,12.333,12.333,12.3141,12.3188,27400.0
2005-05-02 13:35:00,26.11,26.13,26.1,26.11,24600.0,12.3188,12.3282,12.3141,12.3188,24600.0
2005-05-02 13:40:00,26.11,26.14,26.09,26.12,32600.0,12.3188,12.333,12.3094,12.3235,32600.0
2005-05-02 13:45:00,26.11,26.14,26.1,26.11,27900.0,12.3188,12.333,12.3141,12.3188,27900.0
2005-05-02 13:50:00,26.11,26.15,26.11,26.13,21700.0,12.3188,12.3377,12.3188,12.3282,21700.0
2005-05-02 13:55:00,26.13,26.15,26.13,26.15,15900.0,12.3282,12.3377,12.3282,12.3377,15900.0
2005-05-02 14:00:00,26.14,26.14,26.0,26.01,60400.0,12.333,12.333,12.2669,12.2716,60400.0
2005-05-02 14:05:00,26.01,26.05,26.01,26.04,35100.0,12.2716,12.2905,12.2716,12.2858,35100.0
2005-05-02 14:10:00,26.04,26.06,26.04,26.04,32500.0,12.2858,12.2952,12.2858,12.2858,32500.0
2005-05-02 14:15:00,26.04,26.07,26.04,26.06,19500.0,12.2858,12.2999,12.2858,12.2952,19500.0
2005-05-02 14:20:00,26.05,26.07,26.04,26.04,30500.0,12.2905,12.2999,12.2858,12.2858,30500.0
2005-05-02 14:25:00,26.04,26.07,26.04,26.06,23300.0,12.2858,12.2999,12.2858,12.2952,23300.0
2005-05-02 14:30:00,26.06,26.11,26.05,26.07,64900.0,12.2952,12.3188,12.2905,12.2999,64900.0
2005-05-02 14:35:00,26.08,26.12,26.07,26.11,36400.0,12.3047,12.3235,12.2999,12.3188,36400.0
2005-05-02 14:40:00,26.11,26.13,26.11,26.12,14200.0,12.3188,12.3282,12.3188,12.3235,14200.0
2005-05-02 14:45:00,26.11,26.12,26.09,26.09,42000.0,12.3188,12.3235,12.3094,12.3094,42000.0
2005-05-02 14:50:00,26.09,26.1,26.06,26.07,32400.0,12.3094,12.3141,12.2952,12.2999,32400.0
2005-05-02 14:55:00,26.06,26.09,26.06,26.08,27600.0,12.2952,12.3094,12.2952,12.3047,27600.0
2005-05-02 15:00:00,26.09,26.09,26.03,26.03,99600.0,12.3094,12.3094,12.2811,12.2811,99600.0
2005-05-02 15:05:00,26.04,26.07,26.03,26.05,37100.0,12.2858,12.2999,12.2811,12.2905,37100.0
2005-05-02 15:10:00,26.05,26.06,26.03,26.06,54700.0,12.2905,12.2952,12.2811,12.2952,54700.0
2005-05-02 15:15:00,26.07,26.09,26.02,26.02,50600.0,12.2999,12.3094,12.2763,12.2763,50600.0
2005-05-02 15:20:00,26.02,26.04,26.01,26.03,78400.0,12.2763,12.2858,12.2716,12.2811,78400.0
2005-05-02 15:25:00,26.03,26.08,26.01,26.06,42100.0,12.2811,12.3047,12.2716,12.2952,42100.0
2005-05-02 15:30:00,26.06,26.08,26.01,26.01,74400.0,12.2952,12.3047,12.2716,12.2716,74400.0
2005-05-02 15:35:00,26.02,26.04,26.0,26.02,76900.0,12.2763,12.2858,12.2669,12.2763,76900.0
2005-05-02 15:40:00,26.02,26.1,26.02,26.1,87200.0,12.2763,12.3141,12.2763,12.3141,87200.0
2005-05-02 15:45:00,26.09,26.1,26.06,26.1,75700.0,12.3094,12.3141,12.2952,12.3141,75700.0
2005-05-02 15:50:00,26.11,26.11,26.08,26.1,50100.0,12.3188,12.3188,12.3047,12.3141,50100.0
2005-05-02 15:55:00,26.1,26.1,26.07,26.1,104300.0,12.3141,12.3141,12.2999,12.3141,104300.0
2005-05-03 09:30:00,26.15,26.15,26.09,26.09,149600.0,12.3377,12.3377,12.3094,12.3094,149600.0
2005-05-03 09:35:00,26.09,26.15,26.02,26.12,35500.0,12.3094,12.3377,12.2763,12.3235,35500.0
2005-05-03 09:40:00,26.12,26.19,26.1,26.17,34900.0,12.3235,12.3566,12.3141,12.3471,34900.0
2005-05-03 09:45:00,26.18,26.19,26.14,26.18,33600.0,12.3518,12.3566,12.333,12.3518,33600.0
2005-05-03 09:50:00,26.18,26.21,26.15,26.21,29800.0,12.3518,12.366,12.3377,12.366,29800.0
2005-05-03 09:55:00,26.21,26.25,26.21,26.25,41600.0,12.366,12.3849,12.366,12.3849,41600.0
2005-05-03 10:00:00,26.25,26.3,26.21,26.28,149500.0,12.3849,12.4085,12.366,12.399,149500.0
2005-05-03 10:05:00,26.26,26.28,26.22,26.25,64800.0,12.3896,12.399,12.3707,12.3849,64800.0
2005-05-03 10:10:00,26.26,26.29,26.2,26.25,46200.0,12.3896,12.4037,12.3613,12.3849,46200.0
2005-05-03 10:15:00,26.25,26.27,26.2,26.25,53000.0,12.3849,12.3943,12.3613,12.3849,53000.0
2005-05-03 10:20:00,26.28,26.28,26.24,26.24,52600.0,12.399,12.399,12.3801,12.3801,52600.0
2005-05-03 10:25:00,26.24,26.28,26.24,26.28,51100.0,12.3801,12.399,12.3801,12.399,51100.0
2005-05-03 10:30:00,26.28,26.29,26.27,26.28,38500.0,12.399,12.4037,12.3943,12.399,38500.0
2005-05-03 10:35:00,26.27,26.29,26.27,26.28,55100.0,12.3943,12.4037,12.3943,12.399,55100.0
2005-05-03 10:40:00,26.28,26.28,26.21,26.23,87000.0,12.399,12.399,12.366,12.3754,87000.0
2005-05-03 10:45:00,26.23,26.23,26.18,26.18,64300.0,12.3754,12.3754,12.3518,12.3518,64300.0
2005-05-03 10:50:00,26.18,26.2,26.18,26.2,44200.0,12.3518,12.3613,12.3518,12.3613,44200.0
2005-05-03 10:55:00,26.2,26.22,26.18,26.19,71200.0,12.3613,12.3707,12.3518,12.3566,71200.0
2005-05-03 11:00:00,26.2,26.23,26.18,26.22,52500.0,12.3613,12.3754,12.3518,12.3707,52500.0
2005-05-03 11:05:00,26.23,26.23,26.19,26.22,55900.0,12.3754,12.3754,12.3566,12.3707,55900.0
2005-05-03 11:10:00,26.23,26.24,26.2,26.21,36800.0,12.3754,12.3801,12.3613,12.366,36800.0
2005-05-03 11:15:00,26.22,26.23,26.2,26.22,36200.0,12.3707,12.3754,12.3613,12.3707,36200.0
2005-05-03 11:20:00,26.23,26.24,26.2,26.2,37300.0,12.3754,12.3801,12.3613,12.3613,37300.0
2005-05-03 11:25:00,26.2,26.23,26.19,26.19,40500.0,12.3613,12.3754,12.3566,12.3566,40500.0
2005-05-03 11:30:00,26.2,26.23,26.19,26.2,35000.0,12.3613,12.3754,12.3566,12.3613,35000.0
2005-05-03 11:35:00,26.21,26.21,26.18,26.18,35400.0,12.366,12.366,12.3518,12.3518,35400.0
2005-05-03 11:40:00,26.18,26.23,26.18,26.22,46300.0,12.3518,12.3754,12.3518,12.3707,46300.0
2005-05-03 11:45:00,26.22,26.25,26.2,26.2,44600.0,12.3707,12.3849,12.3613,12.3613,44600.0
2005-05-03 11:50:00,26.19,26.19,26.17,26.18,33200.0,12.3566,12.3566,12.3471,12.3518,33200.0
2005-05-03 11:55:00,26.18,26.19,26.15,26.17,37600.0,12.3518,12.3566,12.3377,12.3471,37600.0
2005-05-03 12:00:00,26.17,26.17,26.14,26.14,53700.0,12.3471,12.3471,12.333,12.333,53700.0
2005-05-03 12:05:00,26.14,26.15,26.11,26.11,26300.0,12.333,12.3377,12.3188,12.3188,26300.0
2005-05-03 12:10:00,26.11,26.11,26.02,26.03,68700.0,12.3188,12.3188,12.2763,12.2811,68700.0
2005-05-03 12:15:00,26.03,26.06,26.01,26.04,74900.0,12.2811,12.2952,12.2716,12.2858,74900.0
2005-05-03 12:20:00,26.04,26.05,26.02,26.03,33400.0,12.2858,12.2905,12.2763,12.2811,33400.0
2005-05-03 12:25:00,26.02,26.03,26.02,26.02,13600.0,12.2763,12.2811,12.2763,12.2763,13600.0
2005-05-03 12:30:00,26.03,26.06,26.03,26.04,24000.0,12.2811,12.2952,12.2811,12.2858,24000.0
2005-05-03 12:35:00,26.03,26.04,26.02,26.03,8700.0,12.2811,12.2858,12.2763,12.2811,8700.0
2005-05-03 12:40:00,26.03,26.04,26.02,26.04,18800.0,12.2811,12.2858,12.2763,12.2858,18800.0
2005-05-03 12:45:00,26.04,26.06,26.03,26.03,39900.0,12.2858,12.2952,12.2811,12.2811,39900.0
2005-05-03 12:50:00,26.03,26.08,26.01,26.08,47000.0,12.2811,12.3047,12.2716,12.3047,47000.0
2005-05-03 12:55:00,26.07,26.09,26.05,26.07,38000.0,12.2999,12.3094,12.2905,12.2999,38000.0
2005-05-03 13:00:00,26.06,26.07,26.05,26.06,25000.0,12.2952,12.2999,12.2905,12.2952,25000.0
2005-05-03 13:05:00,26.08,26.1,26.07,26.1,29500.0,12.3047,12.3141,12.2999,12.3141,29500.0
2005-05-03 13:10:00,26.1,26.13,26.09,26.1,31400.0,12.3141,12.3282,12.3094,12.3141,31400.0
2005-05-03 13:15:00,26.1,26.13,26.09,26.11,39900.0,12.3141,12.3282,12.3094,12.3188,39900.0
2005-05-03 13:20:00,26.11,26.14,26.1,26.12,27800.0,12.3188,12.333,12.3141,12.3235,27800.0
2005-05-03 13:25:00,26.12,26.14,26.12,26.14,38400.0,12.3235,12.333,12.3235,12.333,38400.0
2005-05-03 13:30:00,26.13,26.15,26.1,26.11,37700.0,12.3282,12.3377,12.3141,12.3188,37700.0
2005-05-03 13:35:00,26.11,26.12,26.09,26.1,20800.0,12.3188,12.3235,12.3094,12.3141,20800.0
2005-05-03 13:40:00,26.11,26.11,26.1,26.1,36300.0,12.3188,12.3188,12.3141,12.3141,36300.0
2005-05-03 13:45:00,26.11,26.12,26.1,26.12,21300.0,12.3188,12.3235,12.3141,12.3235,21300.0
2005-05-03 13:50:00,26.11,26.13,26.11,26.11,42900.0,12.3188,12.3282,12.3188,12.3188,42900.0
2005-05-03 13:55:00,26.12,26.14,26.11,26.13,59300.0,12.3235,12.333,12.3188,12.3282,59300.0
2005-05-03 14:00:00,26.13,26.16,26.13,26.16,60100.0,12.3282,12.3424,12.3282,12.3424,60100.0
2005-05-03 14:05:00,26.17,26.18,26.16,26.17,40200.0,12.3471,12.3518,12.3424,12.3471,40200.0
2005-05-03 14:10:00,26.17,26.22,26.16,26.22,38100.0,12.3471,12.3707,12.3424,12.3707,38100.0
2005-05-03 14:15:00,26.23,26.25,26.12,26.14,68300.0,12.3754,12.3849,12.3235,12.333,68300.0
2005-05-03 14:20:00,26.14,26.26,26.13,26.25,110900.0,12.333,12.3896,12.3282,12.3849,110900.0
2005-05-03 14:25:00,26.26,26.26,26.2,26.23,59400.0,12.3896,12.3896,12.3613,12.3754,59400.0
2005-05-03 14:30:00,26.23,26.32,26.22,26.3,52200.0,12.3754,12.4179,12.3707,12.4085,52200.0
2005-05-03 14:35:00,26.3,26.4,26.28,26.39,121200.0,12.4085,12.4556,12.399,12.4509,121200.0
2005-05-03 14:40:00,26.39,26.4,26.34,26.35,88800.0,12.4509,12.4556,12.4273,12.432,88800.0
2005-05-03 14:45:00,26.35,26.38,26.34,26.35,50600.0,12.432,12.4462,12.4273,12.432,50600.0
2005-05-03 14:50:00,26.36,26.36,26.3,26.36,69700.0,12.4368,12.4368,12.4085,12.4368,69700.0
2005-05-03 14:55:00,26.35,26.42,26.35,26.4,134200.0,12.432,12.4651,12.432,12.4556,134200.0
2005-05-03 15:00:00,26.41,26.43,26.36,26.37,122400.0,12.4604,12.4698,12.4368,12.4415,122400.0
2005-05-03 15:05:00,26.36,26.36,26.2,26.22,98600.0,12.4368,12.4368,12.3613,12.3707,98600.0
2005-05-03 15:10:00,26.22,26.31,26.22,26.29,127400.0,12.3707,12.4132,12.3707,12.4037,127400.0
2005-05-03 15:15:00,26.28,26.31,26.27,26.31,99100.0,12.399,12.4132,12.3943,12.4132,99100.0
2005-05-03 15:20:00,26.31,26.36,26.3,26.34,127600.0,12.4132,12.4368,12.4085,12.4273,127600.0
2005-05-03 15:25:00,26.34,26.36,26.33,26.36,99600.0,12.4273,12.4368,12.4226,12.4368,99600.0
2005-05-03 15:30:00,26.36,26.38,26.34,26.37,159200.0,12.4368,12.4462,12.4273,12.4415,159200.0
2005-05-03 15:35:00,26.38,26.43,26.37,26.43,169000.0,12.4462,12.4698,12.4415,12.4698,169000.0
2005-05-03 15:40:00,26.43,26.43,26.41,26.42,136600.0,12.4698,12.4698,12.4604,12.4651,136600.0
2005-05-03 15:45:00,26.42,26.43,26.4,26.4,150900.0,12.4651,12.4698,12.4556,12.4556,150900.0
2005-05-03 15:50:00,26.4,26.41,26.35,26.35,127300.0,12.4556,12.4604,12.432,12.432,127300.0
2005-05-03 15:55:00,26.36,26.48,26.15,26.44,337000.0,12.4368,12.4934,12.3377,12.4745,337000.0
2005-05-04 09:30:00,26.45,26.47,26.35,26.4,160400.0,12.4792,12.4887,12.432,12.4556,160400.0
2005-05-04 09:35:00,26.4,26.43,26.37,26.39,39300.0,12.4556,12.4698,12.4415,12.4509,39300.0
2005-05-04 09:40:00,26.4,26.43,26.4,26.42,49500.0,12.4556,12.4698,12.4556,12.4651,49500.0
2005-05-04 09:45:00,26.42,26.42,26.31,26.32,58900.0,12.4651,12.4651,12.4132,12.4179,58900.0
2005-05-04 09:50:00,26.32,26.46,26.31,26.45,80000.0,12.4179,12.4839,12.4132,12.4792,80000.0
2005-05-04 09:55:00,26.45,26.47,26.44,26.46,84700.0,12.4792,12.4887,12.4745,12.4839,84700.0
2005-05-04 10:00:00,26.46,26.49,26.44,26.48,59200.0,12.4839,12.4981,12.4745,12.4934,59200.0
2005-05-04 10:05:00,26.48,26.48,26.38,26.39,60400.0,12.4934,12.4934,12.4462,12.4509,60400.0
2005-05-04 10:10:00,26.39,26.47,26.39,26.44,93600.0,12.4509,12.4887,12.4509,12.4745,93600.0
2005-05-04 10:15:00,26.44,26.44,26.34,26.34,83200.0,12.4745,12.4745,12.4273,12.4273,83200.0
2005-05-04 10:20:00,26.34,26.35,26.32,26.32,73300.0,12.4273,12.432,12.4179,12.4179,73300.0
2005-05-04 10:25:00,26.31,26.34,26.26,26.34,115700.0,12.4132,12.4273,12.3896,12.4273,115700.0
2005-05-04 10:30:00,26.35,26.47,26.34,26.47,80900.0,12.432,12.4887,12.4273,12.4887,80900.0
2005-05-04 10:35:00,26.47,26.56,26.46,26.55,221400.0,12.4887,12.5311,12.4839,12.5264,221400.0
2005-05-04 10:40:00,26.54,26.6,26.5,26.5,143200.0,12.5217,12.55,12.5028,12.5028,143200.0
2005-05-04 10:45:00,26.49,26.5,26.43,26.43,36000.0,12.4981,12.5028,12.4698,12.4698,36000.0
2005-05-04 10:50:00,26.43,26.44,26.33,26.33,56700.0,12.4698,12.4745,12.4226,12.4226,56700.0
2005-05-04 10:55:00,26.33,26.36,26.33,26.35,50300.0,12.4226,12.4368,12.4226,12.432,50300.0
2005-05-04 11:00:00,26.34,26.42,26.33,26.42,43200.0,12.4273,12.4651,12.4226,12.4651,43200.0
2005-05-04 11:05:00,26.43,26.48,26.43,26.44,73800.0,12.4698,12.4934,12.4698,12.4745,73800.0
2005-05-04 11:10:00,26.44,26.44,26.39,26.4,60100.0,12.4745,12.4745,12.4509,12.4556,60100.0
2005-05-04 11:15:00,26.39,26.4,26.36,26.36,41800.0,12.4509,12.4556,12.4368,12.4368,41800.0
2005-05-04 11:20:00,26.36,26.37,26.33,26.36,48800.0,12.4368,12.4415,12.4226,12.4368,48800.0
2005-05-04 11:25:00,26.37,26.37,26.36,26.37,43700.0,12.4415,12.4415,12.4368,12.4415,43700.0
2005-05-04 11:30:00,26.37,26.37,26.33,26.34,32900.0,12.4415,12.4415,12.4226,12.4273,32900.0
2005-05-04 11:35:00,26.34,26.35,26.3,26.31,52300.0,12.4273,12.432,12.4085,12.4132,52300.0
2005-05-04 11:40:00,26.31,26.37,26.3,26.37,49100.0,12.4132,12.4415,12.4085,12.4415,49100.0
2005-05-04 11:45:00,26.37,26.41,26.37,26.37,51000.0,12.4415,12.4604,12.4415,12.4415,51000.0
2005-05-04 11:50:00,26.37,26.37,26.32,26.34,33000.0,12.4415,12.4415,12.4179,12.4273,33000.0
2005-05-04 11:55:00,26.34,26.35,26.28,26.28,35000.0,12.4273,12.432,12.399,12.399,35000.0
2005-05-04 12:00:00,26.29,26.31,26.26,26.26,41200.0,12.4037,12.4132,12.3896,12.3896,41200.0
2005-05-04 12:05:00,26.26,26.27,26.23,26.24,48800.0,12.3896,12.3943,12.3754,12.3801,48800.0
2005-05-04 12:10:00,26.24,26.28,26.23,26.25,48600.0,12.3801,12.399,12.3754,12.3849,48600.0
2005-05-04 12:15:00,26.25,26.25,26.21,26.22,36900.0,12.3849,12.3849,12.366,12.3707,36900.0
2005-05-04 12:20:00,26.22,26.25,26.22,26.25,40900.0,12.3707,12.3849,12.3707,12.3849,40900.0
2005-05-04 12:25:00,26.25,26.25,26.23,26.23,28600.0,12.3849,12.3849,12.3754,12.3754,28600.0
2005-05-04 12:30:00,26.24,26.3,26.23,26.28,47700.0,12.3801,12.4085,12.3754,12.399,47700.0
2005-05-04 12:35:00,26.28,26.28,26.27,26.28,21600.0,12.399,12.399,12.3943,12.399,21600.0
2005-05-04 12:40:00,26.28,26.32,26.26,26.28,52000.0,12.399,12.4179,12.3896,12.399,52000.0
2005-05-04 12:45:00,26.28,26.29,26.27,26.27,18500.0,12.399,12.4037,12.3943,12.3943,18500.0
2005-05-04 12:50:00,26.27,26.28,26.27,26.27,28800.0,12.3943,12.399,12.3943,12.3943,28800.0
2005-05-04 12:55:00,26.28,26.28,26.26,26.27,29800.0,12.399,12.399,12.3896,12.3943,29800.0
2005-05-04 13:00:00,26.27,26.27,26.25,26.26,58900.0,12.3943,12.3943,12.3849,12.3896,58900.0
2005-05-04 13:05:00,26.26,26.26,26.24,26.25,37800.0,12.3896,12.3896,12.3801,12.3849,37800.0
2005-05-04 13:10:00,26.25,26.25,26.23,26.24,40400.0,12.3849,12.3849,12.3754,12.3801,40400.0
2005-05-04 13:15:00,26.25,26.25,26.21,26.21,40000.0,12.3849,12.3849,12.366,12.366,40000.0
2005-05-04 13:20:00,26.21,26.26,26.21,26.26,80600.0,12.366,12.3896,12.366,12.3896,80600.0
2005-05-04 13:25:00,26.25,26.27,26.24,26.25,146000.0,12.3849,12.3943,12.3801,12.3849,146000.0
2005-05-04 13:30:00,26.25,26.27,26.25,26.26,30200.0,12.3849,12.3943,12.3849,12.3896,30200.0
2005-05-04 13:35:00,26.26,26.29,26.25,26.29,30900.0,12.3896,12.4037,12.3849,12.4037,30900.0
2005-05-04 13:40:00,26.29,26.32,26.29,26.3,30500.0,12.4037,12.4179,12.4037,12.4085,30500.0
2005-05-04 13:45:00,26.31,26.31,26.29,26.3,35600.0,12.4132,12.4132,12.4037,12.4085,35600.0
2005-05-04 13:50:00,26.29,26.45,26.29,26.44,58900.0,12.4037,12.4792,12.4037,12.4745,58900.0
2005-05-04 13:55:00,26.44,26.46,26.41,26.42,48800.0,12.4745,12.4839,12.4604,12.4651,48800.0
2005-05-04 14:00:00,26.41,26.46,26.39,26.41,145100.0,12.4604,12.4839,12.4509,12.4604,145100.0
2005-05-04 14:05:00,26.4,26.4,26.38,26.38,32900.0,12.4556,12.4556,12.4462,12.4462,32900.0
2005-05-04 14:10:00,26.39,26.4,26.37,26.39,40800.0,12.4509,12.4556,12.4415,12.4509,40800.0
2005-05-04 14:15:00,26.4,26.41,26.39,26.41,27700.0,12.4556,12.4604,12.4509,12.4604,27700.0
2005-05-04 14:20:00,26.41,26.44,26.4,26.43,52100.0,12.4604,12.4745,12.4556,12.4698,52100.0
2005-05-04 14:25:00,26.43,26.46,26.42,26.45,90600.0,12.4698,12.4839,12.4651,12.4792,90600.0
2005-05-04 14:30:00,26.44,26.46,26.44,26.45,40100.0,12.4745,12.4839,12.4745,12.4792,40100.0
2005-05-04 14:35:00,26.46,26.47,26.45,26.46,62600.0,12.4839,12.4887,12.4792,12.4839,62600.0
2005-05-04 14:40:00,26.45,26.47,26.45,26.46,30200.0,12.4792,12.4887,12.4792,12.4839,30200.0
2005-05-04 14:45:00,26.46,26.46,26.4,26.42,82500.0,12.4839,12.4839,12.4556,12.4651,82500.0
2005-05-04 14:50:00,26.41,26.42,26.38,26.39,27200.0,12.4604,12.4651,12.4462,12.4509,27200.0
2005-05-04 14:55:00,26.38,26.4,26.38,26.4,36900.0,12.4462,12.4556,12.4462,12.4556,36900.0
2005-05-04 15:00:00,26.41,26.43,26.4,26.43,36500.0,12.4604,12.4698,12.4556,12.4698,36500.0
2005-05-04 15:05:00,26.42,26.45,26.41,26.45,44800.0,12.4651,12.4792,12.4604,12.4792,44800.0
2005-05-04 15:10:00,26.45,26.49,26.44,26.47,60800.0,12.4792,12.4981,12.4745,12.4887,60800.0
2005-05-04 15:15:00,26.48,26.49,26.47,26.47,33700.0,12.4934,12.4981,12.4887,12.4887,33700.0
2005-05-04 15:20:00,26.48,26.48,26.47,26.47,36400.0,12.4934,12.4934,12.4887,12.4887,36400.0
2005-05-04 15:25:00,26.48,26.49,26.47,26.49,36300.0,12.4934,12.4981,12.4887,12.4981,36300.0
2005-05-04 15:30:00,26.48,26.48,26.46,26.47,64600.0,12.4934,12.4934,12.4839,12.4887,64600.0
2005-05-04 15:35:00,26.47,26.47,26.43,26.44,62400.0,12.4887,12.4887,12.4698,12.4745,62400.0
2005-05-04 15:40:00,26.44,26.5,26.44,26.47,68200.0,12.4745,12.5028,12.4745,12.4887,68200.0
2005-05-04 15:45:00,26.48,26.48,26.47,26.48,99300.0,12.4934,12.4934,12.4887,12.4934,99300.0
2005-05-04 15:50:00,26.48,26.48,26.47,26.48,83100.0,12.4934,12.4934,12.4887,12.4934,83100.0
2005-05-04 15:55:00,26.48,26.48,26.46,26.47,119000.0,12.4934,12.4934,12.4839,12.4887,119000.0
2005-05-05 09:30:00,26.41,26.41,26.34,26.34,78100.0,12.4604,12.4604,12.4273,12.4273,78100.0
2005-05-05 09:35:00,26.33,26.33,26.17,26.17,51700.0,12.4226,12.4226,12.3471,12.3471,51700.0
2005-05-05 09:40:00,26.18,26.23,26.05,26.19,60300.0,12.3518,12.3754,12.2905,12.3566,60300.0
2005-05-05 09:45:00,26.2,26.23,26.15,26.16,46200.0,12.3613,12.3754,12.3377,12.3424,46200.0
2005-05-05 09:50:00,26.16,26.22,26.15,26.22,38600.0,12.3424,12.3707,12.3377,12.3707,38600.0
2005-05-05 09:55:00,26.22,26.25,26.2,26.25,37600.0,12.3707,12.3849,12.3613,12.3849,37600.0
2005-05-05 10:00:00,26.25,26.34,26.23,26.25,64700.0,12.3849,12.4273,12.3754,12.3849,64700.0
2005-05-05 10:05:00,26.26,26.28,26.24,26.24,39700.0,12.3896,12.399,12.3801,12.3801,39700.0
2005-05-05 10:10:00,26.24,26.24,26.21,26.22,33400.0,12.3801,12.3801,12.366,12.3707,33400.0
2005-05-05 10:15:00,26.22,26.24,26.19,26.2,42100.0,12.3707,12.3801,12.3566,12.3613,42100.0
2005-05-05 10:20:00,26.2,26.2,26.12,26.14,73600.0,12.3613,12.3613,12.3235,12.333,73600.0
2005-05-05 10:25:00,26.15,26.21,26.12,26.17,51200.0,12.3377,12.366,12.3235,12.3471,51200.0
2005-05-05 10:30:00,26.17,26.21,26.17,26.21,24200.0,12.3471,12.366,12.3471,12.366,24200.0
2005-05-05 10:35:00,26.21,26.23,26.19,26.2,36700.0,12.366,12.3754,12.3566,12.3613,36700.0
2005-05-05 10:40:00,26.21,26.25,26.2,26.25,72000.0,12.366,12.3849,12.3613,12.3849,72000.0
2005-05-05 10:45:00,26.25,26.28,26.24,26.27,47600.0,12.3849,12.399,12.3801,12.3943,47600.0
2005-05-05 10:50:00,26.27,26.29,26.26,26.29,31000.0,12.3943,12.4037,12.3896,12.4037,31000.0
2005-05-05 10:55:00,26.29,26.32,26.28,26.32,56500.0,12.4037,12.4179,12.399,12.4179,56500.0
2005-05-05 11:00:00,26.32,26.32,26.26,26.27,93300.0,12.4179,12.4179,12.3896,12.3943,93300.0
2005-05-05 11:05:00,26.27,26.27,26.23,26.23,54000.0,12.3943,12.3943,12.3754,12.3754,54000.0
2005-05-05 11:10:00,26.23,26.27,26.23,26.26,63400.0,12.3754,12.3943,12.3754,12.3896,63400.0
2005-05-05 11:15:00,26.26,26.26,26.23,26.24,23500.0,12.3896,12.3896,12.3754,12.3801,23500.0
2005-05-05 11:20:00,26.24,26.25,26.21,26.22,40600.0,12.3801,12.3849,12.366,12.3707,40600.0
2005-05-05 11:25:00,26.23,26.25,26.21,26.25,33500.0,12.3754,12.3849,12.366,12.3849,33500.0
2005-05-05 11:30:00,26.25,26.29,26.24,26.27,43600.0,12.3849,12.4037,12.3801,12.3943,43600.0
2005-05-05 11:35:00,26.29,26.29,26.27,26.27,12400.0,12.4037,12.4037,12.3943,12.3943,12400.0
2005-05-05 11:40:00,26.28,26.28,26.26,26.27,20400.0,12.399,12.399,12.3896,12.3943,20400.0
2005-05-05 11:45:00,26.26,26.27,26.24,26.24,32800.0,12.3896,12.3943,12.3801,12.3801,32800.0
2005-05-05 11:50:00,26.25,26.26,26.24,26.26,59100.0,12.3849,12.3896,12.3801,12.3896,59100.0
2005-05-05 11:55:00,26.27,26.27,26.25,26.25,19100.0,12.3943,12.3943,12.3849,12.3849,19100.0
2005-05-05 12:00:00,26.25,26.25,26.21,26.24,23700.0,12.3849,12.3849,12.366,12.3801,23700.0
2005-05-05 12:05:00,26.24,26.27,26.23,26.25,64200.0,12.3801,12.3943,12.3754,12.3849,64200.0
2005-05-05 12:10:00,26.24,26.25,26.21,26.23,29200.0,12.3801,12.3849,12.366,12.3754,29200.0
2005-05-05 12:15:00,26.22,26.24,26.21,26.23,35700.0,12.3707,12.3801,12.366,12.3754,35700.0
2005-05-05 12:20:00,26.24,26.27,26.23,26.27,55400.0,12.3801,12.3943,12.3754,12.3943,55400.0
2005-05-05 12:25:00,26.27,26.27,26.25,26.26,20700.0,12.3943,12.3943,12.3849,12.3896,20700.0
2005-05-05 12:30:00,26.26,26.27,26.25,26.27,23600.0,12.3896,12.3943,12.3849,12.3943,23600.0
2005-05-05 12:35:00,26.27,26.28,26.15,26.15,69200.0,12.3943,12.399,12.3377,12.3377,69200.0
2005-05-05 12:40:00,26.15,26.24,26.14,26.19,76300.0,12.3377,12.3801,12.333,12.3566,76300.0
2005-05-05 12:45:00,26.2,26.2,26.06,26.07,60600.0,12.3613,12.3613,12.2952,12.2999,60600.0
2005-05-05 12:50:00,26.06,26.14,26.06,26.14,46100.0,12.2952,12.333,12.2952,12.333,46100.0
2005-05-05 12:55:00,26.14,26.14,26.03,26.05,33400.0,12.333,12.333,12.2811,12.2905,33400.0
2005-05-05 13:00:00,26.05,26.08,25.98,26.06,92100.0,12.2905,12.3047,12.2575,12.2952,92100.0
2005-05-05 13:05:00,26.06,26.08,26.03,26.03,32800.0,12.2952,12.3047,12.2811,12.2811,32800.0
2005-05-05 13:10:00,26.03,26.06,26.0,26.05,42600.0,12.2811,12.2952,12.2669,12.2905,42600.0
2005-05-05 13:15:00,26.07,26.08,26.03,26.05,54900.0,12.2999,12.3047,12.2811,12.2905,54900.0
2005-05-05 13:20:00,26.06,26.07,25.95,25.98,38000.0,12.2952,12.2999,12.2433,12.2575,38000.0
2005-05-05 13:25:00,25.99,26.02,25.96,26.02,58100.0,12.2622,12.2763,12.248,12.2763,58100.0
2005-05-05 13:30:00,26.01,26.03,25.97,26.0,58400.0,12.2716,12.2811,12.2528,12.2669,58400.0
2005-05-05 13:35:00,26.01,26.07,26.0,26.04,78300.0,12.2716,12.2999,12.2669,12.2858,78300.0
2005-05-05 13:40:00,26.05,26.05,25.98,26.02,50800.0,12.2905,12.2905,12.2575,12.2763,50800.0
2005-05-05 13:45:00,26.02,26.04,26.0,26.03,41200.0,12.2763,12.2858,12.2669,12.2811,41200.0
2005-05-05 13:50:00,26.03,26.03,25.96,25.98,47400.0,12.2811,12.2811,12.248,12.2575,47400.0
2005-05-05 13:55:00,25.98,26.0,25.96,25.99,68900.0,12.2575,12.2669,12.248,12.2622,68900.0
2005-05-05 14:00:00,25.99,26.0,25.98,26.0,18300.0,12.2622,12.2669,12.2575,12.2669,18300.0
2005-05-05 14:05:00,26.0,26.03,25.99,26.01,57800.0,12.2669,12.2811,12.2622,12.2716,57800.0
2005-05-05 14:10:00,26.02,26.02,25.96,25.98,43800.0,12.2763,12.2763,12.248,12.2575,43800.0
2005-05-05 14:15:00,25.99,25.99,25.97,25.97,15800.0,12.2622,12.2622,12.2528,12.2528,15800.0
2005-05-05 14:20:00,25.97,25.99,25.97,25.99,26100.0,12.2528,12.2622,12.2528,12.2622,26100.0
2005-05-05 14:25:00,25.99,26.0,25.95,25.95,25200.0,12.2622,12.2669,12.2433,12.2433,25200.0
2005-05-05 14:30:00,25.95,25.97,25.94,25.97,40800.0,12.2433,12.2528,12.2386,12.2528,40800.0
2005-05-05 14:35:00,25.96,25.99,25.93,25.97,68200.0,12.248,12.2622,12.2339,12.2528,68200.0
2005-05-05 14:40:00,25.97,26.0,25.95,25.97,47400.0,12.2528,12.2669,12.2433,12.2528,47400.0
2005-05-05 14:45:00,25.97,25.99,25.96,25.99,45500.0,12.2528,12.2622,12.248,12.2622,45500.0
2005-05-05 14:50:00,25.99,25.99,25.93,25.93,48300.0,12.2622,12.2622,12.2339,12.2339,48300.0
2005-05-05 14:55:00,25.93,25.98,25.93,25.96,58700.0,12.2339,12.2575,12.2339,12.248,58700.0
2005-05-05 15:00:00,25.96,25.99,25.95,25.99,49000.0,12.248,12.2622,12.2433,12.2622,49000.0
2005-05-05 15:05:00,25.99,26.0,25.97,25.99,38500.0,12.2622,12.2669,12.2528,12.2622,38500.0
2005-05-05 15:10:00,25.99,26.06,25.99,26.01,118400.0,12.2622,12.2952,12.2622,12.2716,118400.0
2005-05-05 15:15:00,26.01,26.08,26.01,26.07,69700.0,12.2716,12.3047,12.2716,12.2999,69700.0
2005-05-05 15:20:00,26.07,26.1,26.05,26.1,38200.0,12.2999,12.3141,12.2905,12.3141,38200.0
2005-05-05 15:25:00,26.09,26.11,26.07,26.08,33800.0,12.3094,12.3188,12.2999,12.3047,33800.0
2005-05-05 15:30:00,26.07,26.09,26.07,26.09,70600.0,12.2999,12.3094,12.2999,12.3094,70600.0
2005-05-05 15:35:00,26.09,26.11,26.06,26.07,95200.0,12.3094,12.3188,12.2952,12.2999,95200.0
2005-05-05 15:40:00,26.07,26.09,26.06,26.08,107500.0,12.2999,12.3094,12.2952,12.3047,107500.0
2005-05-05 15:45:00,26.08,26.12,26.06,26.1,106200.0,12.3047,12.3235,12.2952,12.3141,106200.0
2005-05-05 15:50:00,26.11,26.11,26.08,26.1,100300.0,12.3188,12.3188,12.3047,12.3141,100300.0
2005-05-05 15:55:00,26.1,26.14,26.09,26.12,147500.0,12.3141,12.333,12.3094,12.3235,147500.0
2005-05-06 09:30:00,26.22,26.45,26.22,26.34,83800.0,12.3707,12.4792,12.3707,12.4273,83800.0
2005-05-06 09:35:00,26.29,26.35,26.19,26.26,39300.0,12.4037,12.432,12.3566,12.3896,39300.0
2005-05-06 09:40:00,26.26,26.3,26.16,26.18,123200.0,12.3896,12.4085,12.3424,12.3518,123200.0
2005-05-06 09:45:00,26.17,26.26,26.17,26.2,75700.0,12.3471,12.3896,12.3471,12.3613,75700.0
2005-05-06 09:50:00,26.2,26.23,26.17,26.18,42300.0,12.3613,12.3754,12.3471,12.3518,42300.0
2005-05-06 09:55:00,26.17,26.19,26.14,26.18,39900.0,12.3471,12.3566,12.333,12.3518,39900.0
2005-05-06 10:00:00,26.18,26.23,26.17,26.17,52700.0,12.3518,12.3754,12.3471,12.3471,52700.0
2005-05-06 10:05:00,26.17,26.19,26.09,26.1,34200.0,12.3471,12.3566,12.3094,12.3141,34200.0
2005-05-06 10:10:00,26.09,26.11,26.03,26.08,39300.0,12.3094,12.3188,12.2811,12.3047,39300.0
2005-05-06 10:15:00,26.08,26.15,26.08,26.14,15800.0,12.3047,12.3377,12.3047,12.333,15800.0
2005-05-06 10:20:00,26.13,26.19,26.13,26.19,28700.0,12.3282,12.3566,12.3282,12.3566,28700.0
2005-05-06 10:25:00,26.19,26.2,26.15,26.19,28500.0,12.3566,12.3613,12.3377,12.3566,28500.0
2005-05-06 10:30:00,26.18,26.19,26.16,26.16,22100.0,12.3518,12.3566,12.3424,12.3424,22100.0
2005-05-06 10:35:00,26.17,26.19,26.16,26.16,25900.0,12.3471,12.3566,12.3424,12.3424,25900.0
2005-05-06 10:40:00,26.16,26.18,26.14,26.15,26100.0,12.3424,12.3518,12.333,12.3377,26100.0
2005-05-06 10:45:00,26.16,26.16,26.09,26.12,34000.0,12.3424,12.3424,12.3094,12.3235,34000.0
2005-05-06 10:50:00,26.13,26.17,26.11,26.17,33400.0,12.3282,12.3471,12.3188,12.3471,33400.0
2005-05-06 10:55:00,26.16,26.18,26.15,26.17,12700.0,12.3424,12.3518,12.3377,12.3471,12700.0
2005-05-06 11:00:00,26.17,26.19,26.15,26.18,22200.0,12.3471,12.3566,12.3377,12.3518,22200.0
2005-05-06 11:05:00,26.18,26.19,26.16,26.19,25200.0,12.3518,12.3566,12.3424,12.3566,25200.0
2005-05-06 11:10:00,26.19,26.22,26.17,26.18,39200.0,12.3566,12.3707,12.3471,12.3518,39200.0
2005-05-06 11:15:00,26.17,26.22,26.17,26.22,34500.0,12.3471,12.3707,12.3471,12.3707,34500.0
2005-05-06 11:20:00,26.22,26.23,26.2,26.23,29600.0,12.3707,12.3754,12.3613,12.3754,29600.0
2005-05-06 11:25:00,26.22,26.23,26.14,26.14,28600.0,12.3707,12.3754,12.333,12.333,28600.0
2005-05-06 11:30:00,26.13,26.24,26.13,26.23,28100.0,12.3282,12.3801,12.3282,12.3754,28100.0
2005-05-06 11:35:00,26.22,26.23,26.2,26.21,14700.0,12.3707,12.3754,12.3613,12.366,14700.0
2005-05-06 11:40:00,26.21,26.22,26.2,26.21,26400.0,12.366,12.3707,12.3613,12.366,26400.0
2005-05-06 11:45:00,26.2,26.21,26.13,26.14,46000.0,12.3613,12.366,12.3282,12.333,46000.0
2005-05-06 11:50:00,26.15,26.15,26.14,26.14,11000.0,12.3377,12.3377,12.333,12.333,11000.0
2005-05-06 11:55:00,26.15,26.15,26.11,26.12,41700.0,12.3377,12.3377,12.3188,12.3235,41700.0
2005-05-06 12:00:00,26.12,26.13,26.08,26.09,47600.0,12.3235,12.3282,12.3047,12.3094,47600.0
2005-05-06 12:05:00,26.08,26.09,26.05,26.05,17600.0,12.3047,12.3094,12.2905,12.2905,17600.0
2005-05-06 12:10:00,26.06,26.06,26.03,26.05,53000.0,12.2952,12.2952,12.2811,12.2905,53000.0
2005-05-06 12:15:00,26.05,26.06,26.03,26.04,14300.0,12.2905,12.2952,12.2811,12.2858,14300.0
2005-05-06 12:20:00,26.04,26.05,26.03,26.04,34000.0,12.2858,12.2905,12.2811,12.2858,34000.0
2005-05-06 12:25:00,26.04,26.07,26.03,26.06,26100.0,12.2858,12.2999,12.2811,12.2952,26100.0
2005-05-06 12:30:00,26.05,26.06,26.02,26.02,15800.0,12.2905,12.2952,12.2763,12.2763,15800.0
2005-05-06 12:35:00,26.01,26.03,25.99,26.0,36000.0,12.2716,12.2811,12.2622,12.2669,36000.0
2005-05-06 12:40:00,26.0,26.0,25.96,25.99,19100.0,12.2669,12.2669,12.248,12.2622,19100.0
2005-05-06 12:45:00,25.98,25.99,25.97,25.99,10500.0,12.2575,12.2622,12.2528,12.2622,10500.0
2005-05-06 12:50:00,25.99,26.0,25.97,25.98,17000.0,12.2622,12.2669,12.2528,12.2575,17000.0
2005-05-06 12:55:00,25.99,26.02,25.98,25.99,20200.0,12.2622,12.2763,12.2575,12.2622,20200.0
2005-05-06 13:00:00,25.99,26.0,25.98,25.98,18800.0,12.2622,12.2669,12.2575,12.2575,18800.0
2005-05-06 13:05:00,25.98,25.99,25.96,25.97,20300.0,12.2575,12.2622,12.248,12.2528,20300.0
2005-05-06 13:10:00,25.96,25.97,25.93,25.95,51100.0,12.248,12.2528,12.2339,12.2433,51100.0
2005-05-06 13:15:00,25.95,25.97,25.94,25.96,45400.0,12.2433,12.2528,12.2386,12.248,45400.0
2005-05-06 13:20:00,25.96,25.98,25.95,25.98,32500.0,12.248,12.2575,12.2433,12.2575,32500.0
2005-05-06 13:25:00,25.99,26.03,25.99,26.01,82400.0,12.2622,12.2811,12.2622,12.2716,82400.0
2005-05-06 13:30:00,26.01,26.04,26.01,26.03,18900.0,12.2716,12.2858,12.2716,12.2811,18900.0
2005-05-06 13:35:00,26.03,26.06,26.01,26.04,35000.0,12.2811,12.2952,12.2716,12.2858,35000.0
2005-05-06 13:40:00,26.06,26.06,26.02,26.02,17500.0,12.2952,12.2952,12.2763,12.2763,17500.0
2005-05-06 13:45:00,26.02,26.05,26.01,26.05,14200.0,12.2763,12.2905,12.2716,12.2905,14200.0
2005-05-06 13:50:00,26.05,26.07,26.04,26.07,12500.0,12.2905,12.2999,12.2858,12.2999,12500.0
2005-05-06 13:55:00,26.06,26.07,26.03,26.04,24300.0,12.2952,12.2999,12.2811,12.2858,24300.0
2005-05-06 14:00:00,26.04,26.13,26.04,26.12,28800.0,12.2858,12.3282,12.2858,12.3235,28800.0
2005-05-06 14:05:00,26.12,26.2,26.1,26.1,38200.0,12.3235,12.3613,12.3141,12.3141,38200.0
2005-05-06 14:10:00,26.09,26.09,26.04,26.05,32900.0,12.3094,12.3094,12.2858,12.2905,32900.0
2005-05-06 14:15:00,26.06,26.12,26.05,26.09,29900.0,12.2952,12.3235,12.2905,12.3094,29900.0
2005-05-06 14:20:00,26.09,26.09,26.03,26.04,21600.0,12.3094,12.3094,12.2811,12.2858,21600.0
2005-05-06 14:25:00,26.04,26.05,25.98,25.99,41400.0,12.2858,12.2905,12.2575,12.2622,41400.0
2005-05-06 14:30:00,25.99,25.99,25.94,25.95,35200.0,12.2622,12.2622,12.2386,12.2433,35200.0
2005-05-06 14:35:00,25.95,26.0,25.94,25.98,47100.0,12.2433,12.2669,12.2386,12.2575,47100.0
2005-05-06 14:40:00,25.97,25.99,25.97,25.98,19400.0,12.2528,12.2622,12.2528,12.2575,19400.0
2005-05-06 14:45:00,25.98,25.99,25.98,25.99,24400.0,12.2575,12.2622,12.2575,12.2622,24400.0
2005-05-06 14:50:00,25.99,26.0,25.97,25.99,27400.0,12.2622,12.2669,12.2528,12.2622,27400.0
2005-05-06 14:55:00,25.99,26.0,25.99,25.99,9900.0,12.2622,12.2669,12.2622,12.2622,9900.0
2005-05-06 15:00:00,25.99,26.01,25.99,25.99,45400.0,12.2622,12.2716,12.2622,12.2622,45400.0
2005-05-06 15:05:00,25.99,25.99,25.97,25.99,24600.0,12.2622,12.2622,12.2528,12.2622,24600.0
2005-05-06 15:10:00,25.99,26.01,25.98,25.99,15300.0,12.2622,12.2716,12.2575,12.2622,15300.0
2005-05-06 15:15:00,25.98,26.02,25.98,26.02,17300.0,12.2575,12.2763,12.2575,12.2763,17300.0
2005-05-06 15:20:00,26.02,26.03,26.01,26.03,22400.0,12.2763,12.2811,12.2716,12.2811,22400.0
2005-05-06 15:25:00,26.03,26.04,26.01,26.01,39800.0,12.2811,12.2858,12.2716,12.2716,39800.0
2005-05-06 15:30:00,26.01,26.02,26.0,26.02,24700.0,12.2716,12.2763,12.2669,12.2763,24700.0
2005-05-06 15:35:00,26.01,26.03,26.01,26.03,40000.0,12.2716,12.2811,12.2716,12.2811,40000.0
2005-05-06 15:40:00,26.03,26.06,26.02,26.05,52200.0,12.2811,12.2952,12.2763,12.2905,52200.0
2005-05-06 15:45:00,26.05,26.07,26.05,26.07,54000.0,12.2905,12.2999,12.2905,12.2999,54000.0
2005-05-06 15:50:00,26.07,26.07,25.99,25.99,96700.0,12.2999,12.2999,12.2622,12.2622,96700.0
2005-05-06 15:55:00,25.99,25.99,25.91,25.93,146400.0,12.2622,12.2622,12.2245,12.2339,146400.0
2005-05-09 09:30:00,25.75,25.8,25.67,25.67,211400.0,12.149,12.1726,12.1112,12.1112,211400.0
2005-05-09 09:35:00,25.66,25.72,25.61,25.7,102900.0,12.1065,12.1348,12.0829,12.1254,102900.0
2005-05-09 09:40:00,25.71,25.75,25.66,25.74,98100.0,12.1301,12.149,12.1065,12.1442,98100.0
2005-05-09 09:45:00,25.74,25.74,25.62,25.7,87300.0,12.1442,12.1442,12.0876,12.1254,87300.0
2005-05-09 09:50:00,25.7,25.76,25.7,25.74,87200.0,12.1254,12.1537,12.1254,12.1442,87200.0
2005-05-09 09:55:00,25.74,25.74,25.68,25.72,53400.0,12.1442,12.1442,12.1159,12.1348,53400.0
2005-05-09 10:00:00,25.71,25.77,25.68,25.68,103700.0,12.1301,12.1584,12.1159,12.1159,103700.0
2005-05-09 10:05:00,25.68,25.7,25.67,25.68,26900.0,12.1159,12.1254,12.1112,12.1159,26900.0
2005-05-09 10:10:00,25.68,25.68,25.62,25.63,54400.0,12.1159,12.1159,12.0876,12.0923,54400.0
2005-05-09 10:15:00,25.63,25.68,25.63,25.65,56800.0,12.0923,12.1159,12.0923,12.1018,56800.0
2005-05-09 10:20:00,25.65,25.69,25.64,25.69,34500.0,12.1018,12.1207,12.0971,12.1207,34500.0
2005-05-09 10:25:00,25.69,25.76,25.65,25.75,66200.0,12.1207,12.1537,12.1018,12.149,66200.0
2005-05-09 10:30:00,25.75,25.79,25.72,25.73,49900.0,12.149,12.1678,12.1348,12.1395,49900.0
2005-05-09 10:35:00,25.73,25.76,25.72,25.73,55600.0,12.1395,12.1537,12.1348,12.1395,55600.0
2005-05-09 10:40:00,25.73,25.75,25.71,25.75,48300.0,12.1395,12.149,12.1301,12.149,48300.0
2005-05-09 10:45:00,25.75,25.79,25.75,25.79,53200.0,12.149,12.1678,12.149,12.1678,53200.0
2005-05-09 10:50:00,25.8,25.8,25.76,25.77,84800.0,12.1726,12.1726,12.1537,12.1584,84800.0
2005-05-09 10:55:00,25.78,25.79,25.75,25.77,67200.0,12.1631,12.1678,12.149,12.1584,67200.0
2005-05-09 11:00:00,25.78,25.79,25.75,25.76,34100.0,12.1631,12.1678,12.149,12.1537,34100.0
2005-05-09 11:05:00,25.76,25.77,25.75,25.77,27000.0,12.1537,12.1584,12.149,12.1584,27000.0
2005-05-09 11:10:00,25.76,25.77,25.75,25.76,20300.0,12.1537,12.1584,12.149,12.1537,20300.0
2005-05-09 11:15:00,25.76,25.78,25.75,25.78,22600.0,12.1537,12.1631,12.149,12.1631,22600.0
2005-05-09 11:20:00,25.78,25.79,25.76,25.79,28200.0,12.1631,12.1678,12.1537,12.1678,28200.0
2005-05-09 11:25:00,25.8,25.81,25.79,25.8,110400.0,12.1726,12.1773,12.1678,12.1726,110400.0
2005-05-09 11:30:00,25.81,25.88,25.81,25.87,40900.0,12.1773,12.2103,12.1773,12.2056,40900.0
2005-05-09 11:35:00,25.85,25.89,25.81,25.89,33700.0,12.1961,12.215,12.1773,12.215,33700.0
2005-05-09 11:40:00,25.88,25.89,25.85,25.88,20300.0,12.2103,12.215,12.1961,12.2103,20300.0
2005-05-09 11:45:00,25.88,25.88,25.85,25.86,33300.0,12.2103,12.2103,12.1961,12.2009,33300.0
2005-05-09 11:50:00,25.86,25.87,25.85,25.87,26300.0,12.2009,12.2056,12.1961,12.2056,26300.0
2005-05-09 11:55:00,25.88,25.89,25.86,25.86,30000.0,12.2103,12.215,12.2009,12.2009,30000.0
2005-05-09 12:00:00,25.87,25.89,25.86,25.88,27200.0,12.2056,12.215,12.2009,12.2103,27200.0
2005-05-09 12:05:00,25.87,25.94,25.87,25.9,35500.0,12.2056,12.2386,12.2056,12.2197,35500.0
2005-05-09 12:10:00,25.89,25.91,25.88,25.9,79400.0,12.215,12.2245,12.2103,12.2197,79400.0
2005-05-09 12:15:00,25.9,25.9,25.88,25.88,20700.0,12.2197,12.2197,12.2103,12.2103,20700.0
2005-05-09 12:20:00,25.89,25.89,25.85,25.85,15000.0,12.215,12.215,12.1961,12.1961,15000.0
2005-05-09 12:25:00,25.85,25.86,25.85,25.86,18900.0,12.1961,12.2009,12.1961,12.2009,18900.0
2005-05-09 12:30:00,25.86,25.86,25.82,25.82,28900.0,12.2009,12.2009,12.182,12.182,28900.0
2005-05-09 12:35:00,25.83,25.83,25.8,25.82,43000.0,12.1867,12.1867,12.1726,12.182,43000.0
2005-05-09 12:40:00,25.81,25.84,25.81,25.84,40600.0,12.1773,12.1914,12.1773,12.1914,40600.0
2005-05-09 12:45:00,25.83,25.86,25.83,25.86,42300.0,12.1867,12.2009,12.1867,12.2009,42300.0
2005-05-09 12:50:00,25.86,25.86,25.85,25.86,21500.0,12.2009,12.2009,12.1961,12.2009,21500.0
2005-05-09 12:55:00,25.86,25.86,25.85,25.86,20300.0,12.2009,12.2009,12.1961,12.2009,20300.0
2005-05-09 13:00:00,25.86,25.87,25.85,25.87,21600.0,12.2009,12.2056,12.1961,12.2056,21600.0
2005-05-09 13:05:00,25.87,25.88,25.85,25.88,19200.0,12.2056,12.2103,12.1961,12.2103,19200.0
2005-05-09 13:10:00,25.88,25.89,25.87,25.87,30400.0,12.2103,12.215,12.2056,12.2056,30400.0
2005-05-09 13:15:00,25.88,25.88,25.86,25.88,18900.0,12.2103,12.2103,12.2009,12.2103,18900.0
2005-05-09 13:20:00,25.87,25.88,25.86,25.87,23400.0,12.2056,12.2103,12.2009,12.2056,23400.0
2005-05-09 13:25:00,25.87,25.88,25.86,25.88,18500.0,12.2056,12.2103,12.2009,12.2103,18500.0
2005-05-09 13:30:00,25.89,25.91,25.88,25.89,34000.0,12.215,12.2245,12.2103,12.215,34000.0
2005-05-09 13:35:00,25.9,25.91,25.89,25.91,11300.0,12.2197,12.2245,12.215,12.2245,11300.0
2005-05-09 13:40:00,25.91,25.94,25.91,25.92,28400.0,12.2245,12.2386,12.2245,12.2292,28400.0
2005-05-09 13:45:00,25.92,25.93,25.91,25.93,17300.0,12.2292,12.2339,12.2245,12.2339,17300.0
2005-05-09 13:50:00,25.93,25.93,25.91,25.92,12600.0,12.2339,12.2339,12.2245,12.2292,12600.0
2005-05-09 13:55:00,25.92,25.94,25.91,25.92,39500.0,12.2292,12.2386,12.2245,12.2292,39500.0
2005-05-09 14:00:00,25.93,25.93,25.9,25.92,39400.0,12.2339,12.2339,12.2197,12.2292,39400.0
2005-05-09 14:05:00,25.92,25.94,25.88,25.89,37700.0,12.2292,12.2386,12.2103,12.215,37700.0
2005-05-09 14:10:00,25.9,25.9,25.88,25.88,25200.0,12.2197,12.2197,12.2103,12.2103,25200.0
2005-05-09 14:15:00,25.88,25.9,25.86,25.87,35700.0,12.2103,12.2197,12.2009,12.2056,35700.0
2005-05-09 14:20:00,25.87,25.88,25.85,25.85,31900.0,12.2056,12.2103,12.1961,12.1961,31900.0
2005-05-09 14:25:00,25.85,25.85,25.8,25.83,34300.0,12.1961,12.1961,12.1726,12.1867,34300.0
2005-05-09 14:30:00,25.82,25.83,25.79,25.81,38800.0,12.182,12.1867,12.1678,12.1773,38800.0
2005-05-09 14:35:00,25.81,25.82,25.8,25.81,27900.0,12.1773,12.182,12.1726,12.1773,27900.0
2005-05-09 14:40:00,25.81,25.82,25.79,25.81,41100.0,12.1773,12.182,12.1678,12.1773,41100.0
2005-05-09 14:45:00,25.81,25.83,25.81,25.82,29600.0,12.1773,12.1867,12.1773,12.182,29600.0
2005-05-09 14:50:00,25.82,25.86,25.82,25.85,40900.0,12.182,12.2009,12.182,12.1961,40900.0
2005-05-09 14:55:00,25.85,25.87,25.84,25.84,49600.0,12.1961,12.2056,12.1914,12.1914,49600.0
2005-05-09 15:00:00,25.84,25.89,25.83,25.88,63600.0,12.1914,12.215,12.1867,12.2103,63600.0
2005-05-09 15:05:00,25.88,25.88,25.83,25.84,44700.0,12.2103,12.2103,12.1867,12.1914,44700.0
2005-05-09 15:10:00,25.84,25.85,25.83,25.84,34600.0,12.1914,12.1961,12.1867,12.1914,34600.0
2005-05-09 15:15:00,25.83,25.84,25.82,25.84,46500.0,12.1867,12.1914,12.182,12.1914,46500.0
2005-05-09 15:20:00,25.84,25.84,25.82,25.83,49400.0,12.1914,12.1914,12.182,12.1867,49400.0
2005-05-09 15:25:00,25.82,25.83,25.81,25.82,36100.0,12.182,12.1867,12.1773,12.182,36100.0
2005-05-09 15:30:00,25.82,25.84,25.82,25.83,62700.0,12.182,12.1914,12.182,12.1867,62700.0
2005-05-09 15:35:00,25.84,25.85,25.83,25.84,78700.0,12.1914,12.1961,12.1867,12.1914,78700.0
2005-05-09 15:40:00,25.85,25.87,25.84,25.87,59100.0,12.1961,12.2056,12.1914,12.2056,59100.0
2005-05-09 15:45:00,25.86,25.89,25.86,25.89,69800.0,12.2009,12.215,12.2009,12.215,69800.0
2005-05-09 15:50:00,25.89,25.91,25.88,25.91,83200.0,12.215,12.2245,12.2103,12.2245,83200.0
2005-05-09 15:55:00,25.91,25.94,25.91,25.93,87400.0,12.2245,12.2386,12.2245,12.2339,87400.0
2005-05-10 09:30:00,25.7,25.7,25.55,25.55,160600.0,12.1254,12.1254,12.0546,12.0546,160600.0
2005-05-10 09:35:00,25.55,25.65,25.3,25.56,279000.0,12.0546,12.1018,11.9367,12.0593,279000.0
2005-05-10 09:40:00,25.56,25.59,25.51,25.56,133200.0,12.0593,12.0735,12.0357,12.0593,133200.0
2005-05-10 09:45:00,25.56,25.6,25.55,25.56,120200.0,12.0593,12.0782,12.0546,12.0593,120200.0
2005-05-10 09:50:00,25.56,25.62,25.55,25.58,83000.0,12.0593,12.0876,12.0546,12.0688,83000.0
2005-05-10 09:55:00,25.58,25.6,25.52,25.53,56700.0,12.0688,12.0782,12.0404,12.0452,56700.0
2005-05-10 10:00:00,25.53,25.57,25.52,25.56,89400.0,12.0452,12.064,12.0404,12.0593,89400.0
2005-05-10 10:05:00,25.56,25.59,25.3,25.56,45200.0,12.0593,12.0735,11.9367,12.0593,45200.0
2005-05-10 10:10:00,25.57,25.57,25.55,25.56,60000.0,12.064,12.064,12.0546,12.0593,60000.0
2005-05-10 10:15:00,25.55,25.58,25.52,25.52,82500.0,12.0546,12.0688,12.0404,12.0404,82500.0
2005-05-10 10:20:00,25.53,25.55,25.51,25.52,79900.0,12.0452,12.0546,12.0357,12.0404,79900.0
2005-05-10 10:25:00,25.51,25.55,25.51,25.54,58300.0,12.0357,12.0546,12.0357,12.0499,58300.0
2005-05-10 10:30:00,25.54,25.56,25.52,25.53,141600.0,12.0499,12.0593,12.0404,12.0452,141600.0
2005-05-10 10:35:00,25.53,25.54,25.51,25.51,34300.0,12.0452,12.0499,12.0357,12.0357,34300.0
2005-05-10 10:40:00,25.53,25.55,25.51,25.53,77100.0,12.0452,12.0546,12.0357,12.0452,77100.0
2005-05-10 10:45:00,25.53,25.53,25.5,25.5,90400.0,12.0452,12.0452,12.031,12.031,90400.0
2005-05-10 10:50:00,25.5,25.51,25.49,25.49,53500.0,12.031,12.0357,12.0263,12.0263,53500.0
2005-05-10 10:55:00,25.49,25.5,25.47,25.48,50100.0,12.0263,12.031,12.0169,12.0216,50100.0
2005-05-10 11:00:00,25.48,25.5,25.44,25.45,111000.0,12.0216,12.031,12.0027,12.0074,111000.0
2005-05-10 11:05:00,25.44,25.48,25.43,25.47,89500.0,12.0027,12.0216,11.998,12.0169,89500.0
2005-05-10 11:10:00,25.48,25.5,25.46,25.49,58700.0,12.0216,12.031,12.0121,12.0263,58700.0
2005-05-10 11:15:00,25.5,25.51,25.45,25.45,65200.0,12.031,12.0357,12.0074,12.0074,65200.0
2005-05-10 11:20:00,25.45,25.47,25.44,25.46,74700.0,12.0074,12.0169,12.0027,12.0121,74700.0
2005-05-10 11:25:00,25.46,25.49,25.46,25.46,82400.0,12.0121,12.0263,12.0121,12.0121,82400.0
2005-05-10 11:30:00,25.47,25.47,25.44,25.45,71000.0,12.0169,12.0169,12.0027,12.0074,71000.0
2005-05-10 11:35:00,25.46,25.46,25.42,25.43,39600.0,12.0121,12.0121,11.9933,11.998,39600.0
2005-05-10 11:40:00,25.42,25.44,25.41,25.42,70200.0,11.9933,12.0027,11.9885,11.9933,70200.0
2005-05-10 11:45:00,25.42,25.42,25.38,25.4,75400.0,11.9933,11.9933,11.9744,11.9838,75400.0
2005-05-10 11:50:00,25.39,25.4,25.36,25.39,108700.0,11.9791,11.9838,11.965,11.9791,108700.0
2005-05-10 11:55:00,25.38,25.39,25.36,25.38,61400.0,11.9744,11.9791,11.965,11.9744,61400.0
2005-05-10 12:00:00,25.38,25.43,25.37,25.42,40200.0,11.9744,11.998,11.9697,11.9933,40200.0
2005-05-10 12:05:00,25.43,25.45,25.43,25.43,49700.0,11.998,12.0074,11.998,11.998,49700.0
2005-05-10 12:10:00,25.45,25.49,25.44,25.47,71200.0,12.0074,12.0263,12.0027,12.0169,71200.0
2005-05-10 12:15:00,25.45,25.46,25.44,25.45,28600.0,12.0074,12.0121,12.0027,12.0074,28600.0
2005-05-10 12:20:00,25.45,25.45,25.41,25.42,50800.0,12.0074,12.0074,11.9885,11.9933,50800.0
2005-05-10 12:25:00,25.42,25.44,25.42,25.44,52400.0,11.9933,12.0027,11.9933,12.0027,52400.0
2005-05-10 12:30:00,25.43,25.44,25.42,25.43,43500.0,11.998,12.0027,11.9933,11.998,43500.0
2005-05-10 12:35:00,25.44,25.44,25.43,25.44,38100.0,12.0027,12.0027,11.998,12.0027,38100.0
2005-05-10 12:40:00,25.44,25.44,25.43,25.43,55100.0,12.0027,12.0027,11.998,11.998,55100.0
2005-05-10 12:45:00,25.44,25.49,25.43,25.49,38500.0,12.0027,12.0263,11.998,12.0263,38500.0
2005-05-10 12:50:00,25.49,25.51,25.47,25.48,44900.0,12.0263,12.0357,12.0169,12.0216,44900.0
2005-05-10 12:55:00,25.47,25.5,25.45,25.45,49200.0,12.0169,12.031,12.0074,12.0074,49200.0
2005-05-10 13:00:00,25.46,25.48,25.44,25.47,40000.0,12.0121,12.0216,12.0027,12.0169,40000.0
2005-05-10 13:05:00,25.47,25.49,25.46,25.47,38200.0,12.0169,12.0263,12.0121,12.0169,38200.0
2005-05-10 13:10:00,25.48,25.52,25.47,25.52,24700.0,12.0216,12.0404,12.0169,12.0404,24700.0
2005-05-10 13:15:00,25.52,25.55,25.51,25.53,26400.0,12.0404,12.0546,12.0357,12.0452,26400.0
2005-05-10 13:20:00,25.53,25.54,25.52,25.53,24100.0,12.0452,12.0499,12.0404,12.0452,24100.0
2005-05-10 13:25:00,25.52,25.55,25.52,25.55,58800.0,12.0404,12.0546,12.0404,12.0546,58800.0
2005-05-10 13:30:00,25.55,25.57,25.53,25.54,71100.0,12.0546,12.064,12.0452,12.0499,71100.0
2005-05-10 13:35:00,25.54,25.56,25.54,25.55,46800.0,12.0499,12.0593,12.0499,12.0546,46800.0
2005-05-10 13:40:00,25.55,25.55,25.53,25.53,33800.0,12.0546,12.0546,12.0452,12.0452,33800.0
2005-05-10 13:45:00,25.53,25.54,25.52,25.53,22200.0,12.0452,12.0499,12.0404,12.0452,22200.0
2005-05-10 13:50:00,25.52,25.54,25.52,25.53,94400.0,12.0404,12.0499,12.0404,12.0452,94400.0
2005-05-10 13:55:00,25.54,25.54,25.53,25.54,22700.0,12.0499,12.0499,12.0452,12.0499,22700.0
2005-05-10 14:00:00,25.54,25.57,25.53,25.56,95500.0,12.0499,12.064,12.0452,12.0593,95500.0
2005-05-10 14:05:00,25.56,25.57,25.55,25.56,12900.0,12.0593,12.064,12.0546,12.0593,12900.0
2005-05-10 14:10:00,25.56,25.6,25.56,25.6,39100.0,12.0593,12.0782,12.0593,12.0782,39100.0
2005-05-10 14:15:00,25.6,25.61,25.58,25.59,32800.0,12.0782,12.0829,12.0688,12.0735,32800.0
2005-05-10 14:20:00,25.59,25.59,25.57,25.59,22600.0,12.0735,12.0735,12.064,12.0735,22600.0
2005-05-10 14:25:00,25.59,25.6,25.57,25.6,45700.0,12.0735,12.0782,12.064,12.0782,45700.0
2005-05-10 14:30:00,25.6,25.61,25.59,25.61,40700.0,12.0782,12.0829,12.0735,12.0829,40700.0
2005-05-10 14:35:00,25.61,25.61,25.53,25.53,80100.0,12.0829,12.0829,12.0452,12.0452,80100.0
2005-05-10 14:40:00,25.53,25.57,25.47,25.55,85800.0,12.0452,12.064,12.0169,12.0546,85800.0
2005-05-10 14:45:00,25.55,25.55,25.53,25.55,60100.0,12.0546,12.0546,12.0452,12.0546,60100.0
2005-05-10 14:50:00,25.55,25.56,25.54,25.54,77700.0,12.0546,12.0593,12.0499,12.0499,77700.0
2005-05-10 14:55:00,25.53,25.58,25.53,25.58,41600.0,12.0452,12.0688,12.0452,12.0688,41600.0
2005-05-10 15:00:00,25.58,25.58,25.55,25.57,68500.0,12.0688,12.0688,12.0546,12.064,68500.0
2005-05-10 15:05:00,25.56,25.56,25.54,25.55,33700.0,12.0593,12.0593,12.0499,12.0546,33700.0
2005-05-10 15:10:00,25.54,25.56,25.53,25.54,59100.0,12.0499,12.0593,12.0452,12.0499,59100.0
2005-05-10 15:15:00,25.54,25.55,25.53,25.54,41700.0,12.0499,12.0546,12.0452,12.0499,41700.0
2005-05-10 15:20:00,25.54,25.56,25.54,25.55,97200.0,12.0499,12.0593,12.0499,12.0546,97200.0
2005-05-10 15:25:00,25.55,25.58,25.55,25.56,55000.0,12.0546,12.0688,12.0546,12.0593,55000.0
2005-05-10 15:30:00,25.56,25.58,25.55,25.56,286700.0,12.0593,12.0688,12.0546,12.0593,286700.0
2005-05-10 15:35:00,25.56,25.56,25.54,25.55,58200.0,12.0593,12.0593,12.0499,12.0546,58200.0
2005-05-10 15:40:00,25.55,25.55,25.52,25.53,234600.0,12.0546,12.0546,12.0404,12.0452,234600.0
2005-05-10 15:45:00,25.53,25.61,25.53,25.59,167400.0,12.0452,12.0829,12.0452,12.0735,167400.0
2005-05-10 15:50:00,25.58,25.59,25.54,25.57,98000.0,12.0688,12.0735,12.0499,12.064,98000.0
2005-05-10 15:55:00,25.57,25.59,25.54,25.58,128600.0,12.064,12.0735,12.0499,12.0688,128600.0
2005-05-11 09:30:00,25.49,25.7,25.48,25.64,124500.0,12.0263,12.1254,12.0216,12.0971,124500.0
2005-05-11 09:35:00,25.64,25.64,25.57,25.59,26100.0,12.0971,12.0971,12.064,12.0735,26100.0
2005-05-11 09:40:00,25.6,25.63,25.59,25.62,60700.0,12.0782,12.0923,12.0735,12.0876,60700.0
2005-05-11 09:45:00,25.61,25.61,25.52,25.58,39500.0,12.0829,12.0829,12.0404,12.0688,39500.0
2005-05-11 09:50:00,25.58,25.58,25.5,25.5,137300.0,12.0688,12.0688,12.031,12.031,137300.0
2005-05-11 09:55:00,25.5,25.53,25.5,25.53,48100.0,12.031,12.0452,12.031,12.0452,48100.0
2005-05-11 10:00:00,25.54,25.56,25.51,25.51,39200.0,12.0499,12.0593,12.0357,12.0357,39200.0
2005-05-11 10:05:00,25.51,25.54,25.5,25.5,22800.0,12.0357,12.0499,12.031,12.031,22800.0
2005-05-11 10:10:00,25.49,25.5,25.46,25.48,37300.0,12.0263,12.031,12.0121,12.0216,37300.0
2005-05-11 10:15:00,25.5,25.53,25.5,25.51,56800.0,12.031,12.0452,12.031,12.0357,56800.0
2005-05-11 10:20:00,25.51,25.52,25.49,25.5,58800.0,12.0357,12.0404,12.0263,12.031,58800.0
2005-05-11 10:25:00,25.5,25.5,25.49,25.5,48300.0,12.031,12.031,12.0263,12.031,48300.0
2005-05-11 10:30:00,25.5,25.51,25.43,25.43,146200.0,12.031,12.0357,11.998,11.998,146200.0
2005-05-11 10:35:00,25.44,25.49,25.42,25.49,81500.0,12.0027,12.0263,11.9933,12.0263,81500.0
2005-05-11 10:40:00,25.49,25.49,25.47,25.47,62700.0,12.0263,12.0263,12.0169,12.0169,62700.0
2005-05-11 10:45:00,25.47,25.48,25.46,25.46,240800.0,12.0169,12.0216,12.0121,12.0121,240800.0
2005-05-11 10:50:00,25.45,25.46,25.41,25.41,65000.0,12.0074,12.0121,11.9885,11.9885,65000.0
2005-05-11 10:55:00,25.41,25.45,25.37,25.4,111600.0,11.9885,12.0074,11.9697,11.9838,111600.0
2005-05-11 11:00:00,25.39,25.41,25.39,25.4,68500.0,11.9791,11.9885,11.9791,11.9838,68500.0
2005-05-11 11:05:00,25.41,25.42,25.4,25.42,68500.0,11.9885,11.9933,11.9838,11.9933,68500.0
2005-05-11 11:10:00,25.42,25.42,25.4,25.41,84000.0,11.9933,11.9933,11.9838,11.9885,84000.0
2005-05-11 11:15:00,25.41,25.43,25.41,25.43,69400.0,11.9885,11.998,11.9885,11.998,69400.0
2005-05-11 11:20:00,25.43,25.44,25.42,25.43,68100.0,11.998,12.0027,11.9933,11.998,68100.0
2005-05-11 11:25:00,25.43,25.43,25.41,25.43,62600.0,11.998,11.998,11.9885,11.998,62600.0
2005-05-11 11:30:00,25.43,25.44,25.43,25.44,43600.0,11.998,12.0027,11.998,12.0027,43600.0
2005-05-11 11:35:00,25.44,25.45,25.43,25.44,77700.0,12.0027,12.0074,11.998,12.0027,77700.0
2005-05-11 11:40:00,25.44,25.45,25.42,25.43,40600.0,12.0027,12.0074,11.9933,11.998,40600.0
2005-05-11 11:45:00,25.44,25.44,25.43,25.43,53400.0,12.0027,12.0027,11.998,11.998,53400.0
2005-05-11 11:50:00,25.42,26.0,25.42,25.44,134700.0,11.9933,12.2669,11.9933,12.0027,134700.0
2005-05-11 11:55:00,25.44,25.44,25.42,25.42,35800.0,12.0027,12.0027,11.9933,11.9933,35800.0
2005-05-11 12:00:00,25.43,25.45,25.42,25.45,160700.0,11.998,12.0074,11.9933,12.0074,160700.0
2005-05-11 12:05:00,25.44,25.46,25.43,25.46,191300.0,12.0027,12.0121,11.998,12.0121,191300.0
2005-05-11 12:10:00,25.45,25.48,25.45,25.47,87000.0,12.0074,12.0216,12.0074,12.0169,87000.0
2005-05-11 12:15:00,25.48,25.49,25.45,25.45,85900.0,12.0216,12.0263,12.0074,12.0074,85900.0
2005-05-11 12:20:00,25.45,25.47,25.43,25.45,159000.0,12.0074,12.0169,11.998,12.0074,159000.0
2005-05-11 12:25:00,25.44,25.5,25.44,25.46,728200.0,12.0027,12.031,12.0027,12.0121,728200.0
2005-05-11 12:30:00,25.46,25.48,25.45,25.45,34900.0,12.0121,12.0216,12.0074,12.0074,34900.0
2005-05-11 12:35:00,25.46,25.49,25.45,25.47,57800.0,12.0121,12.0263,12.0074,12.0169,57800.0
2005-05-11 12:40:00,25.47,25.48,25.47,25.47,27100.0,12.0169,12.0216,12.0169,12.0169,27100.0
2005-05-11 12:45:00,25.47,25.48,25.47,25.48,12800.0,12.0169,12.0216,12.0169,12.0216,12800.0
2005-05-11 12:50:00,25.48,25.5,25.48,25.5,16000.0,12.0216,12.031,12.0216,12.031,16000.0
2005-05-11 12:55:00,25.5,25.5,25.49,25.49,15300.0,12.031,12.031,12.0263,12.0263,15300.0
2005-05-11 13:00:00,25.49,25.49,25.47,25.48,54400.0,12.0263,12.0263,12.0169,12.0216,54400.0
2005-05-11 13:05:00,25.47,25.48,25.47,25.48,49300.0,12.0169,12.0216,12.0169,12.0216,49300.0
2005-05-11 13:10:00,25.48,25.49,25.47,25.47,67500.0,12.0216,12.0263,12.0169,12.0169,67500.0
2005-05-11 13:15:00,25.48,25.48,25.46,25.46,33600.0,12.0216,12.0216,12.0121,12.0121,33600.0
2005-05-11 13:20:00,25.46,25.47,25.44,25.45,110500.0,12.0121,12.0169,12.0027,12.0074,110500.0
2005-05-11 13:25:00,25.44,25.46,25.43,25.45,48400.0,12.0027,12.0121,11.998,12.0074,48400.0
2005-05-11 13:30:00,25.45,25.47,25.44,25.46,57400.0,12.0074,12.0169,12.0027,12.0121,57400.0
2005-05-11 13:35:00,25.45,25.46,25.44,25.45,26600.0,12.0074,12.0121,12.0027,12.0074,26600.0
2005-05-11 13:40:00,25.45,25.45,25.44,25.44,27500.0,12.0074,12.0074,12.0027,12.0027,27500.0
2005-05-11 13:45:00,25.44,25.45,25.42,25.43,124300.0,12.0027,12.0074,11.9933,11.998,124300.0
2005-05-11 13:50:00,25.43,25.44,25.43,25.43,36400.0,11.998,12.0027,11.998,11.998,36400.0
2005-05-11 13:55:00,25.43,25.43,25.42,25.42,43500.0,11.998,11.998,11.9933,11.9933,43500.0
2005-05-11 14:00:00,25.43,25.44,25.42,25.43,113500.0,11.998,12.0027,11.9933,11.998,113500.0
2005-05-11 14:05:00,25.44,25.44,25.42,25.44,69100.0,12.0027,12.0027,11.9933,12.0027,69100.0
2005-05-11 14:10:00,25.44,25.46,25.43,25.46,124400.0,12.0027,12.0121,11.998,12.0121,124400.0
2005-05-11 14:15:00,25.46,25.47,25.43,25.45,150400.0,12.0121,12.0169,11.998,12.0074,150400.0
2005-05-11 14:20:00,25.44,25.45,25.43,25.43,61900.0,12.0027,12.0074,11.998,11.998,61900.0
2005-05-11 14:25:00,25.43,25.43,25.4,25.42,136200.0,11.998,11.998,11.9838,11.9933,136200.0
2005-05-11 14:30:00,25.43,25.43,25.42,25.43,46300.0,11.998,11.998,11.9933,11.998,46300.0
2005-05-11 14:35:00,25.42,25.45,25.42,25.43,93900.0,11.9933,12.0074,11.9933,11.998,93900.0
2005-05-11 14:40:00,25.43,25.46,25.43,25.44,54600.0,11.998,12.0121,11.998,12.0027,54600.0
2005-05-11 14:45:00,25.44,25.45,25.42,25.45,68500.0,12.0027,12.0074,11.9933,12.0074,68500.0
2005-05-11 14:50:00,25.45,25.47,25.44,25.45,83000.0,12.0074,12.0169,12.0027,12.0074,83000.0
2005-05-11 14:55:00,25.46,25.46,25.42,25.42,51200.0,12.0121,12.0121,11.9933,11.9933,51200.0
2005-05-11 15:00:00,25.43,25.44,25.42,25.43,53200.0,11.998,12.0027,11.9933,11.998,53200.0
2005-05-11 15:05:00,25.43,25.44,25.4,25.4,75300.0,11.998,12.0027,11.9838,11.9838,75300.0
2005-05-11 15:10:00,25.41,25.44,25.4,25.43,93900.0,11.9885,12.0027,11.9838,11.998,93900.0
2005-05-11 15:15:00,25.43,25.44,25.41,25.43,66100.0,11.998,12.0027,11.9885,11.998,66100.0
2005-05-11 15:20:00,25.43,25.46,25.42,25.45,74600.0,11.998,12.0121,11.9933,12.0074,74600.0
2005-05-11 15:25:00,25.44,25.45,25.42,25.44,96400.0,12.0027,12.0074,11.9933,12.0027,96400.0
2005-05-11 15:30:00,25.44,25.44,25.43,25.43,124300.0,12.0027,12.0027,11.998,11.998,124300.0
2005-05-11 15:35:00,25.43,25.44,25.4,25.41,71900.0,11.998,12.0027,11.9838,11.9885,71900.0
2005-05-11 15:40:00,25.41,25.44,25.4,25.44,134100.0,11.9885,12.0027,11.9838,12.0027,134100.0
2005-05-11 15:45:00,25.43,25.44,25.42,25.42,112900.0,11.998,12.0027,11.9933,11.9933,112900.0
2005-05-11 15:50:00,25.43,25.43,25.42,25.42,128200.0,11.998,11.998,11.9933,11.9933,128200.0
2005-05-11 15:55:00,25.42,25.43,25.42,25.42,152700.0,11.9933,11.998,11.9933,11.9933,152700.0
2005-05-12 09:30:00,25.49,25.49,25.43,25.48,105400.0,12.0263,12.0263,11.998,12.0216,105400.0
2005-05-12 09:35:00,25.45,25.57,25.45,25.57,34400.0,12.0074,12.064,12.0074,12.064,34400.0
2005-05-12 09:40:00,25.56,25.64,25.55,25.58,56400.0,12.0593,12.0971,12.0546,12.0688,56400.0
2005-05-12 09:45:00,25.59,25.6,25.5,25.55,49800.0,12.0735,12.0782,12.031,12.0546,49800.0
2005-05-12 09:50:00,25.55,25.57,25.49,25.5,38500.0,12.0546,12.064,12.0263,12.031,38500.0
2005-05-12 09:55:00,25.49,25.55,25.47,25.48,54600.0,12.0263,12.0546,12.0169,12.0216,54600.0
2005-05-12 10:00:00,25.48,25.55,25.48,25.5,48200.0,12.0216,12.0546,12.0216,12.031,48200.0
2005-05-12 10:05:00,25.53,25.59,25.5,25.57,59300.0,12.0452,12.0735,12.031,12.064,59300.0
2005-05-12 10:10:00,25.57,25.61,25.56,25.6,112700.0,12.064,12.0829,12.0593,12.0782,112700.0
2005-05-12 10:15:00,25.61,25.61,25.55,25.55,77700.0,12.0829,12.0829,12.0546,12.0546,77700.0
2005-05-12 10:20:00,25.55,25.55,25.48,25.49,50200.0,12.0546,12.0546,12.0216,12.0263,50200.0
2005-05-12 10:25:00,25.49,25.49,25.46,25.47,204600.0,12.0263,12.0263,12.0121,12.0169,204600.0
2005-05-12 10:30:00,25.47,25.5,25.45,25.5,251600.0,12.0169,12.031,12.0074,12.031,251600.0
2005-05-12 10:35:00,25.5,25.5,25.47,25.47,113300.0,12.031,12.031,12.0169,12.0169,113300.0
2005-05-12 10:40:00,25.47,25.49,25.46,25.47,21000.0,12.0169,12.0263,12.0121,12.0169,21000.0
2005-05-12 10:45:00,25.47,25.48,25.43,25.46,41200.0,12.0169,12.0216,11.998,12.0121,41200.0
2005-05-12 10:50:00,25.45,25.47,25.44,25.46,102900.0,12.0074,12.0169,12.0027,12.0121,102900.0
2005-05-12 10:55:00,25.46,25.47,25.46,25.47,69300.0,12.0121,12.0169,12.0121,12.0169,69300.0
2005-05-12 11:00:00,25.47,25.48,25.46,25.48,200000.0,12.0169,12.0216,12.0121,12.0216,200000.0
2005-05-12 11:05:00,25.48,25.48,25.43,25.45,63800.0,12.0216,12.0216,11.998,12.0074,63800.0
2005-05-12 11:10:00,25.45,25.45,25.43,25.43,82600.0,12.0074,12.0074,11.998,11.998,82600.0
2005-05-12 11:15:00,25.43,25.43,25.41,25.41,45000.0,11.998,11.998,11.9885,11.9885,45000.0
2005-05-12 11:20:00,25.41,25.45,25.41,25.41,60900.0,11.9885,12.0074,11.9885,11.9885,60900.0
2005-05-12 11:25:00,25.41,25.44,25.4,25.43,55000.0,11.9885,12.0027,11.9838,11.998,55000.0
2005-05-12 11:30:00,25.43,25.44,25.42,25.42,32100.0,11.998,12.0027,11.9933,11.9933,32100.0
2005-05-12 11:35:00,25.42,25.43,25.41,25.42,33400.0,11.9933,11.998,11.9885,11.9933,33400.0
2005-05-12 11:40:00,25.43,25.43,25.4,25.42,23300.0,11.998,11.998,11.9838,11.9933,23300.0
2005-05-12 11:45:00,25.41,25.44,25.41,25.44,29800.0,11.9885,12.0027,11.9885,12.0027,29800.0
2005-05-12 11:50:00,25.44,25.44,25.42,25.43,44600.0,12.0027,12.0027,11.9933,11.998,44600.0
2005-05-12 11:55:00,25.42,25.44,25.41,25.43,59700.0,11.9933,12.0027,11.9885,11.998,59700.0
2005-05-12 12:00:00,25.44,25.45,25.43,25.44,59200.0,12.0027,12.0074,11.998,12.0027,59200.0
2005-05-12 12:05:00,25.45,25.45,25.38,25.42,62000.0,12.0074,12.0074,11.9744,11.9933,62000.0
2005-05-12 12:10:00,25.43,25.44,25.4,25.4,48800.0,11.998,12.0027,11.9838,11.9838,48800.0
2005-05-12 12:15:00,25.4,25.41,25.39,25.4,46900.0,11.9838,11.9885,11.9791,11.9838,46900.0
2005-05-12 12:20:00,25.39,25.42,25.39,25.42,50300.0,11.9791,11.9933,11.9791,11.9933,50300.0
2005-05-12 12:25:00,25.42,25.45,25.41,25.43,61300.0,11.9933,12.0074,11.9885,11.998,61300.0
2005-05-12 12:30:00,25.42,25.45,25.42,25.44,31800.0,11.9933,12.0074,11.9933,12.0027,31800.0
2005-05-12 12:35:00,25.44,25.44,25.41,25.44,41700.0,12.0027,12.0027,11.9885,12.0027,41700.0
2005-05-12 12:40:00,25.44,25.44,25.42,25.43,28400.0,12.0027,12.0027,11.9933,11.998,28400.0
2005-05-12 12:45:00,25.44,25.45,25.43,25.44,27800.0,12.0027,12.0074,11.998,12.0027,27800.0
2005-05-12 12:50:00,25.44,25.45,25.43,25.44,34200.0,12.0027,12.0074,11.998,12.0027,34200.0
2005-05-12 12:55:00,25.45,25.45,25.44,25.45,32800.0,12.0074,12.0074,12.0027,12.0074,32800.0
2005-05-12 13:00:00,25.45,25.45,25.43,25.45,111100.0,12.0074,12.0074,11.998,12.0074,111100.0
2005-05-12 13:05:00,25.44,25.47,25.44,25.47,395300.0,12.0027,12.0169,12.0027,12.0169,395300.0
2005-05-12 13:10:00,25.47,25.5,25.47,25.47,75400.0,12.0169,12.031,12.0169,12.0169,75400.0
2005-05-12 13:15:00,25.48,25.48,25.44,25.46,21500.0,12.0216,12.0216,12.0027,12.0121,21500.0
2005-05-12 13:20:00,25.47,25.47,25.44,25.45,24200.0,12.0169,12.0169,12.0027,12.0074,24200.0
2005-05-12 13:25:00,25.45,25.45,25.43,25.43,20800.0,12.0074,12.0074,11.998,11.998,20800.0
2005-05-12 13:30:00,25.43,25.45,25.41,25.42,21500.0,11.998,12.0074,11.9885,11.9933,21500.0
2005-05-12 13:35:00,25.42,25.44,25.42,25.43,24500.0,11.9933,12.0027,11.9933,11.998,24500.0
2005-05-12 13:40:00,25.43,25.43,25.4,25.42,71300.0,11.998,11.998,11.9838,11.9933,71300.0
2005-05-12 13:45:00,25.41,25.42,25.36,25.4,52800.0,11.9885,11.9933,11.965,11.9838,52800.0
2005-05-12 13:50:00,25.4,25.41,25.38,25.4,37900.0,11.9838,11.9885,11.9744,11.9838,37900.0
2005-05-12 13:55:00,25.4,25.42,25.4,25.42,38600.0,11.9838,11.9933,11.9838,11.9933,38600.0
2005-05-12 14:00:00,25.41,25.44,25.41,25.44,49500.0,11.9885,12.0027,11.9885,12.0027,49500.0
2005-05-12 14:05:00,25.43,25.44,25.4,25.42,27000.0,11.998,12.0027,11.9838,11.9933,27000.0
2005-05-12 14:10:00,25.41,25.43,25.36,25.36,42600.0,11.9885,11.998,11.965,11.965,42600.0
2005-05-12 14:15:00,25.36,25.4,25.33,25.4,62300.0,11.965,11.9838,11.9508,11.9838,62300.0
2005-05-12 14:20:00,25.39,25.39,25.3,25.32,85000.0,11.9791,11.9791,11.9367,11.9461,85000.0
2005-05-12 14:25:00,25.33,25.34,25.29,25.32,95800.0,11.9508,11.9555,11.9319,11.9461,95800.0
2005-05-12 14:30:00,25.31,25.34,25.3,25.3,85000.0,11.9414,11.9555,11.9367,11.9367,85000.0
2005-05-12 14:35:00,25.3,25.34,25.3,25.32,61900.0,11.9367,11.9555,11.9367,11.9461,61900.0
2005-05-12 14:40:00,25.32,25.34,25.25,25.27,89400.0,11.9461,11.9555,11.9131,11.9225,89400.0
2005-05-12 14:45:00,25.27,25.28,25.23,25.27,92100.0,11.9225,11.9272,11.9036,11.9225,92100.0
2005-05-12 14:50:00,25.28,25.29,25.22,25.23,91300.0,11.9272,11.9319,11.8989,11.9036,91300.0
2005-05-12 14:55:00,25.24,25.25,25.21,25.22,103100.0,11.9083,11.9131,11.8942,11.8989,103100.0
2005-05-12 15:00:00,25.22,25.29,25.21,25.28,71700.0,11.8989,11.9319,11.8942,11.9272,71700.0
2005-05-12 15:05:00,25.29,25.31,25.28,25.31,94400.0,11.9319,11.9414,11.9272,11.9414,94400.0
2005-05-12 15:10:00,25.3,25.32,25.25,25.27,112700.0,11.9367,11.9461,11.9131,11.9225,112700.0
2005-05-12 15:15:00,25.27,25.29,25.24,25.26,65500.0,11.9225,11.9319,11.9083,11.9178,65500.0
2005-05-12 15:20:00,25.26,25.26,25.22,25.25,37700.0,11.9178,11.9178,11.8989,11.9131,37700.0
2005-05-12 15:25:00,25.26,25.34,25.26,25.34,56400.0,11.9178,11.9555,11.9178,11.9555,56400.0
2005-05-12 15:30:00,25.34,25.37,25.32,25.36,77500.0,11.9555,11.9697,11.9461,11.965,77500.0
2005-05-12 15:35:00,25.36,25.41,25.32,25.4,113600.0,11.965,11.9885,11.9461,11.9838,113600.0
2005-05-12 15:40:00,25.4,25.43,25.38,25.43,148400.0,11.9838,11.998,11.9744,11.998,148400.0
2005-05-12 15:45:00,25.42,25.44,25.41,25.43,80300.0,11.9933,12.0027,11.9885,11.998,80300.0
2005-05-12 15:50:00,25.43,25.43,25.39,25.39,77900.0,11.998,11.998,11.9791,11.9791,77900.0
2005-05-12 15:55:00,25.39,25.4,25.36,25.39,104700.0,11.9791,11.9838,11.965,11.9791,104700.0
2005-05-13 09:30:00,25.4,25.4,25.29,25.29,110100.0,11.9838,11.9838,11.9319,11.9319,110100.0
2005-05-13 09:35:00,25.25,25.3,25.25,25.27,33500.0,11.9131,11.9367,11.9131,11.9225,33500.0
2005-05-13 09:40:00,25.27,25.3,25.23,25.28,80000.0,11.9225,11.9367,11.9036,11.9272,80000.0
2005-05-13 09:45:00,25.28,25.3,25.22,25.23,40800.0,11.9272,11.9367,11.8989,11.9036,40800.0
2005-05-13 09:50:00,25.23,25.23,25.17,25.19,38600.0,11.9036,11.9036,11.8753,11.8848,38600.0
2005-05-13 09:55:00,25.2,25.24,25.11,25.22,66200.0,11.8895,11.9083,11.847,11.8989,66200.0
2005-05-13 10:00:00,25.21,25.23,25.11,25.11,120400.0,11.8942,11.9036,11.847,11.847,120400.0
2005-05-13 10:05:00,25.11,25.22,25.11,25.17,45900.0,11.847,11.8989,11.847,11.8753,45900.0
2005-05-13 10:10:00,25.17,25.28,25.15,25.28,33000.0,11.8753,11.9272,11.8659,11.9272,33000.0
2005-05-13 10:15:00,25.25,25.29,25.24,25.29,44600.0,11.9131,11.9319,11.9083,11.9319,44600.0
2005-05-13 10:20:00,25.28,25.29,25.18,25.2,275600.0,11.9272,11.9319,11.88,11.8895,275600.0
2005-05-13 10:25:00,25.19,25.26,25.17,25.22,52800.0,11.8848,11.9178,11.8753,11.8989,52800.0
2005-05-13 10:30:00,25.22,25.28,25.2,25.22,29200.0,11.8989,11.9272,11.8895,11.8989,29200.0
2005-05-13 10:35:00,25.22,25.23,25.19,25.22,31500.0,11.8989,11.9036,11.8848,11.8989,31500.0
2005-05-13 10:40:00,25.22,25.31,25.22,25.3,106400.0,11.8989,11.9414,11.8989,11.9367,106400.0
2005-05-13 10:45:00,25.3,25.35,25.3,25.32,49100.0,11.9367,11.9602,11.9367,11.9461,49100.0
2005-05-13 10:50:00,25.32,25.34,25.29,25.33,61600.0,11.9461,11.9555,11.9319,11.9508,61600.0
2005-05-13 10:55:00,25.32,25.35,25.31,25.35,41500.0,11.9461,11.9602,11.9414,11.9602,41500.0
2005-05-13 11:00:00,25.34,25.38,25.33,25.34,53500.0,11.9555,11.9744,11.9508,11.9555,53500.0
2005-05-13 11:05:00,25.34,25.35,25.33,25.33,19000.0,11.9555,11.9602,11.9508,11.9508,19000.0
2005-05-13 11:10:00,25.33,25.34,25.33,25.34,18400.0,11.9508,11.9555,11.9508,11.9555,18400.0
2005-05-13 11:15:00,25.34,25.34,25.33,25.34,26500.0,11.9555,11.9555,11.9508,11.9555,26500.0
2005-05-13 11:20:00,25.33,25.34,25.32,25.33,18900.0,11.9508,11.9555,11.9461,11.9508,18900.0
2005-05-13 11:25:00,25.33,25.35,25.32,25.34,438600.0,11.9508,11.9602,11.9461,11.9555,438600.0
2005-05-13 11:30:00,25.34,25.35,25.33,25.33,35100.0,11.9555,11.9602,11.9508,11.9508,35100.0
2005-05-13 11:35:00,25.34,25.35,25.33,25.33,20000.0,11.9555,11.9602,11.9508,11.9508,20000.0
2005-05-13 11:40:00,25.33,25.34,25.3,25.31,19200.0,11.9508,11.9555,11.9367,11.9414,19200.0
2005-05-13 11:45:00,25.3,25.33,25.3,25.33,22900.0,11.9367,11.9508,11.9367,11.9508,22900.0
2005-05-13 11:50:00,25.34,25.37,25.33,25.37,25200.0,11.9555,11.9697,11.9508,11.9697,25200.0
2005-05-13 11:55:00,25.36,25.38,25.34,25.35,25400.0,11.965,11.9744,11.9555,11.9602,25400.0
2005-05-13 12:00:00,25.34,25.36,25.33,25.33,15500.0,11.9555,11.965,11.9508,11.9508,15500.0
2005-05-13 12:05:00,25.32,25.33,25.31,25.32,30700.0,11.9461,11.9508,11.9414,11.9461,30700.0
2005-05-13 12:10:00,25.32,25.33,25.31,25.31,17600.0,11.9461,11.9508,11.9414,11.9414,17600.0
2005-05-13 12:15:00,25.31,25.33,25.31,25.33,14400.0,11.9414,11.9508,11.9414,11.9508,14400.0
2005-05-13 12:20:00,25.32,25.35,25.32,25.34,28000.0,11.9461,11.9602,11.9461,11.9555,28000.0
2005-05-13 12:25:00,25.33,25.36,25.33,25.34,20800.0,11.9508,11.965,11.9508,11.9555,20800.0
2005-05-13 12:30:00,25.33,25.34,25.29,25.29,30000.0,11.9508,11.9555,11.9319,11.9319,30000.0
2005-05-13 12:35:00,25.29,25.3,25.27,25.3,73600.0,11.9319,11.9367,11.9225,11.9367,73600.0
2005-05-13 12:40:00,25.29,25.3,25.25,25.29,38000.0,11.9319,11.9367,11.9131,11.9319,38000.0
2005-05-13 12:45:00,25.28,25.29,25.25,25.26,18000.0,11.9272,11.9319,11.9131,11.9178,18000.0
2005-05-13 12:50:00,25.26,25.31,25.25,25.31,23500.0,11.9178,11.9414,11.9131,11.9414,23500.0
2005-05-13 12:55:00,25.31,25.33,25.31,25.32,23600.0,11.9414,11.9508,11.9414,11.9461,23600.0
2005-05-13 13:00:00,25.32,25.33,25.31,25.32,13200.0,11.9461,11.9508,11.9414,11.9461,13200.0
2005-05-13 13:05:00,25.31,25.32,25.31,25.32,9700.0,11.9414,11.9461,11.9414,11.9461,9700.0
2005-05-13 13:10:00,25.31,25.32,25.27,25.27,32600.0,11.9414,11.9461,11.9225,11.9225,32600.0
2005-05-13 13:15:00,25.27,25.28,25.23,25.23,37700.0,11.9225,11.9272,11.9036,11.9036,37700.0
2005-05-13 13:20:00,25.23,25.24,25.22,25.24,37900.0,11.9036,11.9083,11.8989,11.9083,37900.0
2005-05-13 13:25:00,25.23,25.23,25.21,25.22,19000.0,11.9036,11.9036,11.8942,11.8989,19000.0
2005-05-13 13:30:00,25.23,25.23,25.2,25.22,24300.0,11.9036,11.9036,11.8895,11.8989,24300.0
2005-05-13 13:35:00,25.21,25.22,25.2,25.21,19700.0,11.8942,11.8989,11.8895,11.8942,19700.0
2005-05-13 13:40:00,25.21,25.21,25.17,25.17,13200.0,11.8942,11.8942,11.8753,11.8753,13200.0
2005-05-13 13:45:00,25.17,25.21,25.16,25.21,36700.0,11.8753,11.8942,11.8706,11.8942,36700.0
2005-05-13 13:50:00,25.2,25.21,25.17,25.18,17100.0,11.8895,11.8942,11.8753,11.88,17100.0
2005-05-13 13:55:00,25.18,25.21,25.15,25.2,40300.0,11.88,11.8942,11.8659,11.8895,40300.0
2005-05-13 14:00:00,25.19,25.2,25.16,25.18,23700.0,11.8848,11.8895,11.8706,11.88,23700.0
2005-05-13 14:05:00,25.18,25.18,25.15,25.16,36300.0,11.88,11.88,11.8659,11.8706,36300.0
2005-05-13 14:10:00,25.16,25.16,25.14,25.14,54600.0,11.8706,11.8706,11.8612,11.8612,54600.0
2005-05-13 14:15:00,25.14,25.14,25.08,25.08,61300.0,11.8612,11.8612,11.8329,11.8329,61300.0
2005-05-13 14:20:00,25.08,25.16,25.07,25.16,69900.0,11.8329,11.8706,11.8281,11.8706,69900.0
2005-05-13 14:25:00,25.15,25.18,25.15,25.18,27400.0,11.8659,11.88,11.8659,11.88,27400.0
2005-05-13 14:30:00,25.18,25.18,25.11,25.12,67200.0,11.88,11.88,11.847,11.8517,67200.0
2005-05-13 14:35:00,25.12,25.12,25.03,25.09,86300.0,11.8517,11.8517,11.8093,11.8376,86300.0
2005-05-13 14:40:00,25.08,25.15,25.08,25.14,67500.0,11.8329,11.8659,11.8329,11.8612,67500.0
2005-05-13 14:45:00,25.14,25.16,25.06,25.07,64700.0,11.8612,11.8706,11.8234,11.8281,64700.0
2005-05-13 14:50:00,25.06,25.1,25.05,25.08,80500.0,11.8234,11.8423,11.8187,11.8329,80500.0
2005-05-13 14:55:00,25.07,25.16,25.07,25.14,48000.0,11.8281,11.8706,11.8281,11.8612,48000.0
2005-05-13 15:00:00,25.14,25.15,25.09,25.1,65800.0,11.8612,11.8659,11.8376,11.8423,65800.0
2005-05-13 15:05:00,25.1,25.17,25.1,25.17,57700.0,11.8423,11.8753,11.8423,11.8753,57700.0
2005-05-13 15:10:00,25.18,25.18,25.14,25.16,44500.0,11.88,11.88,11.8612,11.8706,44500.0
2005-05-13 15:15:00,25.15,25.16,25.11,25.13,52700.0,11.8659,11.8706,11.847,11.8564,52700.0
2005-05-13 15:20:00,25.13,25.23,25.13,25.19,91500.0,11.8564,11.9036,11.8564,11.8848,91500.0
2005-05-13 15:25:00,25.19,25.23,25.19,25.22,67900.0,11.8848,11.9036,11.8848,11.8989,67900.0
2005-05-13 15:30:00,25.22,25.27,25.21,25.25,115000.0,11.8989,11.9225,11.8942,11.9131,115000.0
2005-05-13 15:35:00,25.25,25.27,25.24,25.27,166000.0,11.9131,11.9225,11.9083,11.9225,166000.0
2005-05-13 15:40:00,25.27,25.31,25.27,25.27,95800.0,11.9225,11.9414,11.9225,11.9225,95800.0
2005-05-13 15:45:00,25.27,25.32,25.26,25.32,149300.0,11.9225,11.9461,11.9178,11.9461,149300.0
2005-05-13 15:50:00,25.32,25.34,25.31,25.32,209200.0,11.9461,11.9555,11.9414,11.9461,209200.0
2005-05-13 15:55:00,25.32,25.33,25.29,25.3,144100.0,11.9461,11.9508,11.9319,11.9367,144100.0
2005-05-16 09:30:00,25.34,25.37,25.31,25.33,86500.0,11.9555,11.9697,11.9414,11.9508,86500.0
2005-05-16 09:35:00,25.33,25.35,25.32,25.35,32300.0,11.9508,11.9602,11.9461,11.9602,32300.0
2005-05-16 09:40:00,25.35,25.36,25.32,25.35,40300.0,11.9602,11.965,11.9461,11.9602,40300.0
2005-05-16 09:45:00,25.35,25.36,25.34,25.36,95000.0,11.9602,11.965,11.9555,11.965,95000.0
2005-05-16 09:50:00,25.36,25.4,25.35,25.4,109800.0,11.965,11.9838,11.9602,11.9838,109800.0
2005-05-16 09:55:00,25.4,25.41,25.37,25.37,50400.0,11.9838,11.9885,11.9697,11.9697,50400.0
2005-05-16 10:00:00,25.38,25.4,25.37,25.39,57400.0,11.9744,11.9838,11.9697,11.9791,57400.0
2005-05-16 10:05:00,25.38,25.39,25.36,25.37,30100.0,11.9744,11.9791,11.965,11.9697,30100.0
2005-05-16 10:10:00,25.36,25.38,25.36,25.37,37900.0,11.965,11.9744,11.965,11.9697,37900.0
2005-05-16 10:15:00,25.38,25.5,25.37,25.49,128100.0,11.9744,12.031,11.9697,12.0263,128100.0
2005-05-16 10:20:00,25.5,25.53,25.45,25.46,72900.0,12.031,12.0452,12.0074,12.0121,72900.0
2005-05-16 10:25:00,25.46,25.49,25.46,25.48,57100.0,12.0121,12.0263,12.0121,12.0216,57100.0
2005-05-16 10:30:00,25.49,25.49,25.45,25.45,22000.0,12.0263,12.0263,12.0074,12.0074,22000.0
2005-05-16 10:35:00,25.45,25.49,25.45,25.47,28500.0,12.0074,12.0263,12.0074,12.0169,28500.0
2005-05-16 10:40:00,25.47,25.48,25.45,25.46,48100.0,12.0169,12.0216,12.0074,12.0121,48100.0
2005-05-16 10:45:00,25.46,25.51,25.46,25.48,61500.0,12.0121,12.0357,12.0121,12.0216,61500.0
2005-05-16 10:50:00,25.47,25.48,25.45,25.46,38300.0,12.0169,12.0216,12.0074,12.0121,38300.0
2005-05-16 10:55:00,25.46,25.49,25.46,25.47,29800.0,12.0121,12.0263,12.0121,12.0169,29800.0
2005-05-16 11:00:00,25.47,25.48,25.45,25.46,23000.0,12.0169,12.0216,12.0074,12.0121,23000.0
2005-05-16 11:05:00,25.46,25.46,25.44,25.46,32700.0,12.0121,12.0121,12.0027,12.0121,32700.0
2005-05-16 11:10:00,25.46,25.47,25.44,25.45,58000.0,12.0121,12.0169,12.0027,12.0074,58000.0
2005-05-16 11:15:00,25.44,25.46,25.44,25.46,50800.0,12.0027,12.0121,12.0027,12.0121,50800.0
2005-05-16 11:20:00,25.46,25.5,25.46,25.49,108900.0,12.0121,12.031,12.0121,12.0263,108900.0
2005-05-16 11:25:00,25.5,25.5,25.47,25.47,101400.0,12.031,12.031,12.0169,12.0169,101400.0
2005-05-16 11:30:00,25.48,25.5,25.47,25.5,32400.0,12.0216,12.031,12.0169,12.031,32400.0
2005-05-16 11:35:00,25.5,25.51,25.49,25.5,48200.0,12.031,12.0357,12.0263,12.031,48200.0
2005-05-16 11:40:00,25.5,25.5,25.47,25.49,24400.0,12.031,12.031,12.0169,12.0263,24400.0
2005-05-16 11:45:00,25.48,25.49,25.45,25.45,18400.0,12.0216,12.0263,12.0074,12.0074,18400.0
2005-05-16 11:50:00,25.45,25.5,25.45,25.49,22700.0,12.0074,12.031,12.0074,12.0263,22700.0
2005-05-16 11:55:00,25.48,25.49,25.45,25.46,33700.0,12.0216,12.0263,12.0074,12.0121,33700.0
2005-05-16 12:00:00,25.46,25.5,25.46,25.49,18600.0,12.0121,12.031,12.0121,12.0263,18600.0
2005-05-16 12:05:00,25.5,25.5,25.47,25.47,17200.0,12.031,12.031,12.0169,12.0169,17200.0
2005-05-16 12:10:00,25.47,25.49,25.47,25.47,11900.0,12.0169,12.0263,12.0169,12.0169,11900.0
2005-05-16 12:15:00,25.47,25.48,25.46,25.48,15300.0,12.0169,12.0216,12.0121,12.0216,15300.0
2005-05-16 12:20:00,25.48,25.49,25.47,25.49,4300.0,12.0216,12.0263,12.0169,12.0263,4300.0
2005-05-16 12:25:00,25.49,25.51,25.48,25.5,30400.0,12.0263,12.0357,12.0216,12.031,30400.0
2005-05-16 12:30:00,25.49,25.5,25.45,25.45,22600.0,12.0263,12.031,12.0074,12.0074,22600.0
2005-05-16 12:35:00,25.45,25.46,25.43,25.45,23400.0,12.0074,12.0121,11.998,12.0074,23400.0
2005-05-16 12:40:00,25.44,25.46,25.43,25.45,23200.0,12.0027,12.0121,11.998,12.0074,23200.0
2005-05-16 12:45:00,25.45,25.49,25.45,25.46,23100.0,12.0074,12.0263,12.0074,12.0121,23100.0
2005-05-16 12:50:00,25.48,25.48,25.46,25.48,8700.0,12.0216,12.0216,12.0121,12.0216,8700.0
2005-05-16 12:55:00,25.48,25.49,25.47,25.49,18100.0,12.0216,12.0263,12.0169,12.0263,18100.0
2005-05-16 13:00:00,25.49,25.49,25.46,25.47,7400.0,12.0263,12.0263,12.0121,12.0169,7400.0
2005-05-16 13:05:00,25.47,25.48,25.46,25.47,10200.0,12.0169,12.0216,12.0121,12.0169,10200.0
2005-05-16 13:10:00,25.47,25.49,25.47,25.48,19900.0,12.0169,12.0263,12.0169,12.0216,19900.0
2005-05-16 13:15:00,25.48,25.5,25.48,25.48,24000.0,12.0216,12.031,12.0216,12.0216,24000.0
2005-05-16 13:20:00,25.48,25.5,25.48,25.49,31700.0,12.0216,12.031,12.0216,12.0263,31700.0
2005-05-16 13:25:00,25.49,25.51,25.48,25.49,44300.0,12.0263,12.0357,12.0216,12.0263,44300.0
2005-05-16 13:30:00,25.49,25.5,25.48,25.48,37200.0,12.0263,12.031,12.0216,12.0216,37200.0
2005-05-16 13:35:00,25.48,25.49,25.47,25.47,19400.0,12.0216,12.0263,12.0169,12.0169,19400.0
2005-05-16 13:40:00,25.47,25.49,25.47,25.48,33100.0,12.0169,12.0263,12.0169,12.0216,33100.0
2005-05-16 13:45:00,25.49,25.51,25.48,25.49,33500.0,12.0263,12.0357,12.0216,12.0263,33500.0
2005-05-16 13:50:00,25.49,25.5,25.46,25.46,35100.0,12.0263,12.031,12.0121,12.0121,35100.0
2005-05-16 13:55:00,25.46,25.5,25.46,25.5,63200.0,12.0121,12.031,12.0121,12.031,63200.0
2005-05-16 14:00:00,25.49,25.52,25.47,25.47,104200.0,12.0263,12.0404,12.0169,12.0169,104200.0
2005-05-16 14:05:00,25.47,25.48,25.46,25.46,32200.0,12.0169,12.0216,12.0121,12.0121,32200.0
2005-05-16 14:10:00,25.46,25.47,25.41,25.43,56500.0,12.0121,12.0169,11.9885,11.998,56500.0
2005-05-16 14:15:00,25.44,25.46,25.42,25.46,16100.0,12.0027,12.0121,11.9933,12.0121,16100.0
2005-05-16 14:20:00,25.46,25.46,25.44,25.45,18500.0,12.0121,12.0121,12.0027,12.0074,18500.0
2005-05-16 14:25:00,25.45,25.47,25.44,25.47,20300.0,12.0074,12.0169,12.0027,12.0169,20300.0
2005-05-16 14:30:00,25.47,25.48,25.46,25.46,17100.0,12.0169,12.0216,12.0121,12.0121,17100.0
2005-05-16 14:35:00,25.47,25.47,25.46,25.46,14200.0,12.0169,12.0169,12.0121,12.0121,14200.0
2005-05-16 14:40:00,25.46,25.47,25.45,25.45,32700.0,12.0121,12.0169,12.0074,12.0074,32700.0
2005-05-16 14:45:00,25.45,25.47,25.45,25.46,14200.0,12.0074,12.0169,12.0074,12.0121,14200.0
2005-05-16 14:50:00,25.45,25.46,25.42,25.44,35700.0,12.0074,12.0121,11.9933,12.0027,35700.0
2005-05-16 14:55:00,25.45,25.45,25.44,25.44,23800.0,12.0074,12.0074,12.0027,12.0027,23800.0
2005-05-16 15:00:00,25.44,25.45,25.42,25.44,48600.0,12.0027,12.0074,11.9933,12.0027,48600.0
2005-05-16 15:05:00,25.44,25.46,25.43,25.46,50000.0,12.0027,12.0121,11.998,12.0121,50000.0
2005-05-16 15:10:00,25.45,25.46,25.44,25.44,46000.0,12.0074,12.0121,12.0027,12.0027,46000.0
2005-05-16 15:15:00,25.45,25.46,25.44,25.45,34900.0,12.0074,12.0121,12.0027,12.0074,34900.0
2005-05-16 15:20:00,25.45,25.46,25.43,25.46,46900.0,12.0074,12.0121,11.998,12.0121,46900.0
2005-05-16 15:25:00,25.46,25.48,25.45,25.47,29700.0,12.0121,12.0216,12.0074,12.0169,29700.0
2005-05-16 15:30:00,25.47,25.47,25.45,25.45,49100.0,12.0169,12.0169,12.0074,12.0074,49100.0
2005-05-16 15:35:00,25.46,25.46,25.45,25.46,38400.0,12.0121,12.0121,12.0074,12.0121,38400.0
2005-05-16 15:40:00,25.45,25.46,25.41,25.42,64200.0,12.0074,12.0121,11.9885,11.9933,64200.0
2005-05-16 15:45:00,25.41,25.44,25.41,25.42,89700.0,11.9885,12.0027,11.9885,11.9933,89700.0
2005-05-16 15:50:00,25.42,25.46,25.41,25.45,81300.0,11.9933,12.0121,11.9885,12.0074,81300.0
2005-05-16 15:55:00,25.45,25.46,25.44,25.45,97800.0,12.0074,12.0121,12.0027,12.0074,97800.0
2005-05-17 09:30:00,25.3,25.33,25.24,25.25,119800.0,11.9367,11.9508,11.9083,11.9131,119800.0
2005-05-17 09:35:00,25.26,25.35,25.25,25.31,34900.0,11.9178,11.9602,11.9131,11.9414,34900.0
2005-05-17 09:40:00,25.3,25.35,25.27,25.27,24700.0,11.9367,11.9602,11.9225,11.9225,24700.0
2005-05-17 09:45:00,25.3,25.39,25.28,25.35,111900.0,11.9367,11.9791,11.9272,11.9602,111900.0
2005-05-17 09:50:00,25.36,25.45,25.36,25.37,61900.0,11.965,12.0074,11.965,11.9697,61900.0
2005-05-17 09:55:00,25.38,25.39,25.33,25.33,20200.0,11.9744,11.9791,11.9508,11.9508,20200.0
2005-05-17 10:00:00,25.34,25.38,25.31,25.33,44900.0,11.9555,11.9744,11.9414,11.9508,44900.0
2005-05-17 10:05:00,25.33,25.34,25.29,25.3,42100.0,11.9508,11.9555,11.9319,11.9367,42100.0
2005-05-17 10:10:00,25.3,25.33,25.29,25.3,39500.0,11.9367,11.9508,11.9319,11.9367,39500.0
2005-05-17 10:15:00,25.3,25.31,25.29,25.3,18300.0,11.9367,11.9414,11.9319,11.9367,18300.0
2005-05-17 10:20:00,25.3,25.31,25.26,25.26,28500.0,11.9367,11.9414,11.9178,11.9178,28500.0
2005-05-17 10:25:00,25.26,25.27,25.23,25.23,32400.0,11.9178,11.9225,11.9036,11.9036,32400.0
2005-05-17 10:30:00,25.21,25.25,25.2,25.25,46800.0,11.8942,11.9131,11.8895,11.9131,46800.0
2005-05-17 10:35:00,25.25,25.27,25.24,25.27,63400.0,11.9131,11.9225,11.9083,11.9225,63400.0
2005-05-17 10:40:00,25.27,25.27,25.26,25.26,34200.0,11.9225,11.9225,11.9178,11.9178,34200.0
2005-05-17 10:45:00,25.26,25.27,25.22,25.24,32800.0,11.9178,11.9225,11.8989,11.9083,32800.0
2005-05-17 10:50:00,25.24,25.25,25.23,25.25,26200.0,11.9083,11.9131,11.9036,11.9131,26200.0
2005-05-17 10:55:00,25.25,25.25,25.21,25.22,44400.0,11.9131,11.9131,11.8942,11.8989,44400.0
2005-05-17 11:00:00,25.22,25.25,25.21,25.22,26800.0,11.8989,11.9131,11.8942,11.8989,26800.0
2005-05-17 11:05:00,25.23,25.24,25.2,25.2,33000.0,11.9036,11.9083,11.8895,11.8895,33000.0
2005-05-17 11:10:00,25.2,25.22,25.18,25.21,26600.0,11.8895,11.8989,11.88,11.8942,26600.0
2005-05-17 11:15:00,25.19,25.22,25.19,25.2,16900.0,11.8848,11.8989,11.8848,11.8895,16900.0
2005-05-17 11:20:00,25.22,25.24,25.21,25.23,15200.0,11.8989,11.9083,11.8942,11.9036,15200.0
2005-05-17 11:25:00,25.24,25.25,25.23,25.24,39800.0,11.9083,11.9131,11.9036,11.9083,39800.0
2005-05-17 11:30:00,25.24,25.26,25.23,25.25,28900.0,11.9083,11.9178,11.9036,11.9131,28900.0
2005-05-17 11:35:00,25.26,25.29,25.25,25.28,92200.0,11.9178,11.9319,11.9131,11.9272,92200.0
2005-05-17 11:40:00,25.27,25.28,25.25,25.25,30100.0,11.9225,11.9272,11.9131,11.9131,30100.0
2005-05-17 11:45:00,25.26,25.3,25.26,25.28,46800.0,11.9178,11.9367,11.9178,11.9272,46800.0
2005-05-17 11:50:00,25.28,25.29,25.27,25.29,16200.0,11.9272,11.9319,11.9225,11.9319,16200.0
2005-05-17 11:55:00,25.29,25.29,25.27,25.28,27700.0,11.9319,11.9319,11.9225,11.9272,27700.0
2005-05-17 12:00:00,25.29,25.31,25.29,25.31,30000.0,11.9319,11.9414,11.9319,11.9414,30000.0
2005-05-17 12:05:00,25.3,25.3,25.25,25.27,16100.0,11.9367,11.9367,11.9131,11.9225,16100.0
2005-05-17 12:10:00,25.27,25.28,25.27,25.27,10000.0,11.9225,11.9272,11.9225,11.9225,10000.0
2005-05-17 12:15:00,25.27,25.29,25.25,25.28,22800.0,11.9225,11.9319,11.9131,11.9272,22800.0
2005-05-17 12:20:00,25.28,25.29,25.26,25.28,28400.0,11.9272,11.9319,11.9178,11.9272,28400.0
2005-05-17 12:25:00,25.28,25.29,25.27,25.28,26100.0,11.9272,11.9319,11.9225,11.9272,26100.0
2005-05-17 12:30:00,25.28,25.29,25.25,25.26,19800.0,11.9272,11.9319,11.9131,11.9178,19800.0
2005-05-17 12:35:00,25.28,25.29,25.22,25.22,30600.0,11.9272,11.9319,11.8989,11.8989,30600.0
2005-05-17 12:40:00,25.22,25.25,25.2,25.24,32600.0,11.8989,11.9131,11.8895,11.9083,32600.0
2005-05-17 12:45:00,25.24,25.27,25.24,25.27,14200.0,11.9083,11.9225,11.9083,11.9225,14200.0
2005-05-17 12:50:00,25.25,25.27,25.25,25.26,10900.0,11.9131,11.9225,11.9131,11.9178,10900.0
2005-05-17 12:55:00,25.25,25.26,25.25,25.25,19500.0,11.9131,11.9178,11.9131,11.9131,19500.0
2005-05-17 13:00:00,25.26,25.26,25.22,25.26,34200.0,11.9178,11.9178,11.8989,11.9178,34200.0
2005-05-17 13:05:00,25.25,25.27,25.25,25.25,13100.0,11.9131,11.9225,11.9131,11.9131,13100.0
2005-05-17 13:10:00,25.25,25.27,25.25,25.25,15200.0,11.9131,11.9225,11.9131,11.9131,15200.0
2005-05-17 13:15:00,25.26,25.27,25.25,25.27,30200.0,11.9178,11.9225,11.9131,11.9225,30200.0
2005-05-17 13:20:00,25.27,25.31,25.26,25.3,30000.0,11.9225,11.9414,11.9178,11.9367,30000.0
2005-05-17 13:25:00,25.3,25.3,25.27,25.27,10700.0,11.9367,11.9367,11.9225,11.9225,10700.0
2005-05-17 13:30:00,25.28,25.3,25.27,25.3,24600.0,11.9272,11.9367,11.9225,11.9367,24600.0
2005-05-17 13:35:00,25.29,25.34,25.28,25.32,52800.0,11.9319,11.9555,11.9272,11.9461,52800.0
2005-05-17 13:40:00,25.32,25.32,25.3,25.31,22600.0,11.9461,11.9461,11.9367,11.9414,22600.0
2005-05-17 13:45:00,25.31,25.33,25.29,25.29,43800.0,11.9414,11.9508,11.9319,11.9319,43800.0
2005-05-17 13:50:00,25.29,25.29,25.26,25.27,17800.0,11.9319,11.9319,11.9178,11.9225,17800.0
2005-05-17 13:55:00,25.28,25.3,25.26,25.29,21300.0,11.9272,11.9367,11.9178,11.9319,21300.0
2005-05-17 14:00:00,25.29,25.29,25.27,25.29,16200.0,11.9319,11.9319,11.9225,11.9319,16200.0
2005-05-17 14:05:00,25.29,25.3,25.28,25.3,13200.0,11.9319,11.9367,11.9272,11.9367,13200.0
2005-05-17 14:10:00,25.3,25.3,25.29,25.29,23900.0,11.9367,11.9367,11.9319,11.9319,23900.0
2005-05-17 14:15:00,25.29,25.33,25.29,25.29,46800.0,11.9319,11.9508,11.9319,11.9319,46800.0
2005-05-17 14:20:00,25.29,25.31,25.29,25.31,17700.0,11.9319,11.9414,11.9319,11.9414,17700.0
2005-05-17 14:25:00,25.3,25.32,25.29,25.31,17700.0,11.9367,11.9461,11.9319,11.9414,17700.0
2005-05-17 14:30:00,25.31,25.41,25.31,25.38,63600.0,11.9414,11.9885,11.9414,11.9744,63600.0
2005-05-17 14:35:00,25.38,25.42,25.37,25.39,53000.0,11.9744,11.9933,11.9697,11.9791,53000.0
2005-05-17 14:40:00,25.42,25.47,25.38,25.46,92400.0,11.9933,12.0169,11.9744,12.0121,92400.0
2005-05-17 14:45:00,25.46,25.46,25.45,25.46,35200.0,12.0121,12.0121,12.0074,12.0121,35200.0
2005-05-17 14:50:00,25.46,25.5,25.45,25.49,68900.0,12.0121,12.031,12.0074,12.0263,68900.0
2005-05-17 14:55:00,25.48,25.5,25.44,25.45,42600.0,12.0216,12.031,12.0027,12.0074,42600.0
2005-05-17 15:00:00,25.44,25.46,25.43,25.43,37900.0,12.0027,12.0121,11.998,11.998,37900.0
2005-05-17 15:05:00,25.43,25.46,25.43,25.46,16400.0,11.998,12.0121,11.998,12.0121,16400.0
2005-05-17 15:10:00,25.46,25.49,25.46,25.48,25100.0,12.0121,12.0263,12.0121,12.0216,25100.0
2005-05-17 15:15:00,25.48,25.49,25.45,25.46,44100.0,12.0216,12.0263,12.0074,12.0121,44100.0
2005-05-17 15:20:00,25.46,25.47,25.44,25.45,22600.0,12.0121,12.0169,12.0027,12.0074,22600.0
2005-05-17 15:25:00,25.45,25.48,25.45,25.47,32000.0,12.0074,12.0216,12.0074,12.0169,32000.0
2005-05-17 15:30:00,25.48,25.5,25.47,25.5,73800.0,12.0216,12.031,12.0169,12.031,73800.0
2005-05-17 15:35:00,25.5,25.51,25.49,25.5,53100.0,12.031,12.0357,12.0263,12.031,53100.0
2005-05-17 15:40:00,25.5,25.51,25.5,25.51,68000.0,12.031,12.0357,12.031,12.0357,68000.0
2005-05-17 15:45:00,25.51,25.54,25.49,25.54,78100.0,12.0357,12.0499,12.0263,12.0499,78100.0
2005-05-17 15:50:00,25.53,25.54,25.49,25.49,76800.0,12.0452,12.0499,12.0263,12.0263,76800.0
2005-05-17 15:55:00,25.49,25.52,25.46,25.51,122000.0,12.0263,12.0404,12.0121,12.0357,122000.0
2005-05-18 09:30:00,25.6,25.65,25.51,25.6,113800.0,12.0782,12.1018,12.0357,12.0782,113800.0
2005-05-18 09:35:00,25.6,25.64,25.58,25.59,27500.0,12.0782,12.0971,12.0688,12.0735,27500.0
2005-05-18 09:40:00,25.58,25.59,25.54,25.55,30400.0,12.0688,12.0735,12.0499,12.0546,30400.0
2005-05-18 09:45:00,25.54,25.54,25.5,25.52,41800.0,12.0499,12.0499,12.031,12.0404,41800.0
2005-05-18 09:50:00,25.51,25.52,25.49,25.49,32100.0,12.0357,12.0404,12.0263,12.0263,32100.0
2005-05-18 09:55:00,25.49,25.5,25.42,25.45,45000.0,12.0263,12.031,11.9933,12.0074,45000.0
2005-05-18 10:00:00,25.46,25.52,25.45,25.51,32000.0,12.0121,12.0404,12.0074,12.0357,32000.0
2005-05-18 10:05:00,25.51,25.51,25.49,25.5,87800.0,12.0357,12.0357,12.0263,12.031,87800.0
2005-05-18 10:10:00,25.51,25.51,25.44,25.47,27700.0,12.0357,12.0357,12.0027,12.0169,27700.0
2005-05-18 10:15:00,25.46,25.47,25.44,25.45,23400.0,12.0121,12.0169,12.0027,12.0074,23400.0
2005-05-18 10:20:00,25.44,25.45,25.4,25.42,67800.0,12.0027,12.0074,11.9838,11.9933,67800.0
2005-05-18 10:25:00,25.44,25.44,25.41,25.44,40300.0,12.0027,12.0027,11.9885,12.0027,40300.0
2005-05-18 10:30:00,25.44,25.5,25.44,25.49,97700.0,12.0027,12.031,12.0027,12.0263,97700.0
2005-05-18 10:35:00,25.49,25.5,25.42,25.42,51300.0,12.0263,12.031,11.9933,11.9933,51300.0
2005-05-18 10:40:00,25.43,25.45,25.42,25.45,26000.0,11.998,12.0074,11.9933,12.0074,26000.0
2005-05-18 10:45:00,25.46,25.46,25.41,25.41,41700.0,12.0121,12.0121,11.9885,11.9885,41700.0
2005-05-18 10:50:00,25.41,25.41,25.37,25.37,49200.0,11.9885,11.9885,11.9697,11.9697,49200.0
2005-05-18 10:55:00,25.37,25.38,25.34,25.37,85400.0,11.9697,11.9744,11.9555,11.9697,85400.0
2005-05-18 11:00:00,25.37,25.38,25.34,25.34,31900.0,11.9697,11.9744,11.9555,11.9555,31900.0
2005-05-18 11:05:00,25.34,25.37,25.32,25.37,76500.0,11.9555,11.9697,11.9461,11.9697,76500.0
2005-05-18 11:10:00,25.36,25.38,25.34,25.35,44400.0,11.965,11.9744,11.9555,11.9602,44400.0
2005-05-18 11:15:00,25.35,25.4,25.35,25.39,79600.0,11.9602,11.9838,11.9602,11.9791,79600.0
2005-05-18 11:20:00,25.4,25.4,25.36,25.37,59700.0,11.9838,11.9838,11.965,11.9697,59700.0
2005-05-18 11:25:00,25.37,25.37,25.35,25.36,33600.0,11.9697,11.9697,11.9602,11.965,33600.0
2005-05-18 11:30:00,25.35,25.35,25.33,25.33,110100.0,11.9602,11.9602,11.9508,11.9508,110100.0
2005-05-18 11:35:00,25.33,25.38,25.33,25.37,29700.0,11.9508,11.9744,11.9508,11.9697,29700.0
2005-05-18 11:40:00,25.36,25.37,25.33,25.34,55800.0,11.965,11.9697,11.9508,11.9555,55800.0
2005-05-18 11:45:00,25.34,25.39,25.33,25.38,38700.0,11.9555,11.9791,11.9508,11.9744,38700.0
2005-05-18 11:50:00,25.39,25.4,25.38,25.4,97600.0,11.9791,11.9838,11.9744,11.9838,97600.0
2005-05-18 11:55:00,25.39,25.4,25.36,25.37,24300.0,11.9791,11.9838,11.965,11.9697,24300.0
2005-05-18 12:00:00,25.37,25.39,25.36,25.38,35000.0,11.9697,11.9791,11.965,11.9744,35000.0
2005-05-18 12:05:00,25.38,25.41,25.35,25.41,107000.0,11.9744,11.9885,11.9602,11.9885,107000.0
2005-05-18 12:10:00,25.41,25.41,25.39,25.39,39000.0,11.9885,11.9885,11.9791,11.9791,39000.0
2005-05-18 12:15:00,25.38,25.4,25.36,25.39,37700.0,11.9744,11.9838,11.965,11.9791,37700.0
2005-05-18 12:20:00,25.39,25.4,25.39,25.39,63700.0,11.9791,11.9838,11.9791,11.9791,63700.0
2005-05-18 12:25:00,25.39,25.4,25.38,25.39,28200.0,11.9791,11.9838,11.9744,11.9791,28200.0
2005-05-18 12:30:00,25.38,25.4,25.37,25.39,28300.0,11.9744,11.9838,11.9697,11.9791,28300.0
2005-05-18 12:35:00,25.38,25.39,25.37,25.39,36900.0,11.9744,11.9791,11.9697,11.9791,36900.0
2005-05-18 12:40:00,25.39,25.41,25.38,25.41,62500.0,11.9791,11.9885,11.9744,11.9885,62500.0
2005-05-18 12:45:00,25.4,25.45,25.4,25.45,110400.0,11.9838,12.0074,11.9838,12.0074,110400.0
2005-05-18 12:50:00,25.45,25.47,25.45,25.47,39700.0,12.0074,12.0169,12.0074,12.0169,39700.0
2005-05-18 12:55:00,25.47,25.49,25.46,25.46,24400.0,12.0169,12.0263,12.0121,12.0121,24400.0
2005-05-18 13:00:00,25.46,25.46,25.43,25.43,78200.0,12.0121,12.0121,11.998,11.998,78200.0
2005-05-18 13:05:00,25.44,25.44,25.43,25.44,12900.0,12.0027,12.0027,11.998,12.0027,12900.0
2005-05-18 13:10:00,25.44,25.44,25.42,25.44,21400.0,12.0027,12.0027,11.9933,12.0027,21400.0
2005-05-18 13:15:00,25.44,25.45,25.43,25.44,21200.0,12.0027,12.0074,11.998,12.0027,21200.0
2005-05-18 13:20:00,25.44,25.44,25.43,25.44,12200.0,12.0027,12.0027,11.998,12.0027,12200.0
2005-05-18 13:25:00,25.43,25.44,25.42,25.43,60500.0,11.998,12.0027,11.9933,11.998,60500.0
2005-05-18 13:30:00,25.43,25.44,25.42,25.44,30400.0,11.998,12.0027,11.9933,12.0027,30400.0
2005-05-18 13:35:00,25.44,25.45,25.44,25.44,41300.0,12.0027,12.0074,12.0027,12.0027,41300.0
2005-05-18 13:40:00,25.44,25.45,25.42,25.43,46000.0,12.0027,12.0074,11.9933,11.998,46000.0
2005-05-18 13:45:00,25.42,25.42,25.41,25.41,44400.0,11.9933,11.9933,11.9885,11.9885,44400.0
2005-05-18 13:50:00,25.42,25.43,25.41,25.41,24500.0,11.9933,11.998,11.9885,11.9885,24500.0
2005-05-18 13:55:00,25.42,25.43,25.4,25.4,36600.0,11.9933,11.998,11.9838,11.9838,36600.0
2005-05-18 14:00:00,25.39,25.4,25.39,25.39,50600.0,11.9791,11.9838,11.9791,11.9791,50600.0
2005-05-18 14:05:00,25.39,25.4,25.39,25.39,49600.0,11.9791,11.9838,11.9791,11.9791,49600.0
2005-05-18 14:10:00,25.4,25.4,25.39,25.4,30600.0,11.9838,11.9838,11.9791,11.9838,30600.0
2005-05-18 14:15:00,25.4,25.4,25.38,25.38,35700.0,11.9838,11.9838,11.9744,11.9744,35700.0
2005-05-18 14:20:00,25.38,25.39,25.37,25.38,41200.0,11.9744,11.9791,11.9697,11.9744,41200.0
2005-05-18 14:25:00,25.37,25.39,25.35,25.37,42400.0,11.9697,11.9791,11.9602,11.9697,42400.0
2005-05-18 14:30:00,25.36,25.4,25.34,25.39,69000.0,11.965,11.9838,11.9555,11.9791,69000.0
2005-05-18 14:35:00,25.39,25.4,25.36,25.4,32100.0,11.9791,11.9838,11.965,11.9838,32100.0
2005-05-18 14:40:00,25.4,25.4,25.37,25.4,36700.0,11.9838,11.9838,11.9697,11.9838,36700.0
2005-05-18 14:45:00,25.4,25.4,25.36,25.36,35600.0,11.9838,11.9838,11.965,11.965,35600.0
2005-05-18 14:50:00,25.37,25.42,25.36,25.42,45500.0,11.9697,11.9933,11.965,11.9933,45500.0
2005-05-18 14:55:00,25.41,25.45,25.41,25.44,47000.0,11.9885,12.0074,11.9885,12.0027,47000.0
2005-05-18 15:00:00,25.45,25.45,25.43,25.43,36200.0,12.0074,12.0074,11.998,11.998,36200.0
2005-05-18 15:05:00,25.44,25.45,25.42,25.42,43500.0,12.0027,12.0074,11.9933,11.9933,43500.0
2005-05-18 15:10:00,25.43,25.45,25.42,25.43,54900.0,11.998,12.0074,11.9933,11.998,54900.0
2005-05-18 15:15:00,25.42,25.45,25.42,25.42,41800.0,11.9933,12.0074,11.9933,11.9933,41800.0
2005-05-18 15:20:00,25.42,25.43,25.41,25.41,51900.0,11.9933,11.998,11.9885,11.9885,51900.0
2005-05-18 15:25:00,25.41,25.43,25.4,25.4,57500.0,11.9885,11.998,11.9838,11.9838,57500.0
2005-05-18 15:30:00,25.4,25.4,25.38,25.38,42900.0,11.9838,11.9838,11.9744,11.9744,42900.0
2005-05-18 15:35:00,25.39,25.39,25.36,25.36,47300.0,11.9791,11.9791,11.965,11.965,47300.0
2005-05-18 15:40:00,25.36,25.37,25.36,25.37,111100.0,11.965,11.9697,11.965,11.9697,111100.0
2005-05-18 15:45:00,25.36,25.37,25.35,25.35,89300.0,11.965,11.9697,11.9602,11.9602,89300.0
2005-05-18 15:50:00,25.35,25.37,25.35,25.36,153400.0,11.9602,11.9697,11.9602,11.965,153400.0
2005-05-18 15:55:00,25.36,25.4,25.34,25.4,196000.0,11.965,11.9838,11.9555,11.9838,196000.0
2005-05-19 09:30:00,25.38,25.39,25.37,25.37,135600.0,11.9744,11.9791,11.9697,11.9697,135600.0
2005-05-19 09:35:00,25.37,25.38,25.34,25.36,28700.0,11.9697,11.9744,11.9555,11.965,28700.0
2005-05-19 09:40:00,25.35,25.45,25.35,25.44,104400.0,11.9602,12.0074,11.9602,12.0027,104400.0
2005-05-19 09:45:00,25.44,25.46,25.43,25.43,45500.0,12.0027,12.0121,11.998,11.998,45500.0
2005-05-19 09:50:00,25.43,25.43,25.38,25.4,39800.0,11.998,11.998,11.9744,11.9838,39800.0
2005-05-19 09:55:00,25.4,25.42,25.36,25.36,35500.0,11.9838,11.9933,11.965,11.965,35500.0
2005-05-19 10:00:00,25.35,25.39,25.35,25.38,47300.0,11.9602,11.9791,11.9602,11.9744,47300.0
2005-05-19 10:05:00,25.38,25.4,25.36,25.37,42900.0,11.9744,11.9838,11.965,11.9697,42900.0
2005-05-19 10:10:00,25.37,25.44,25.36,25.44,59700.0,11.9697,12.0027,11.965,12.0027,59700.0
2005-05-19 10:15:00,25.43,25.44,25.37,25.38,37500.0,11.998,12.0027,11.9697,11.9744,37500.0
2005-05-19 10:20:00,25.38,25.38,25.35,25.37,40500.0,11.9744,11.9744,11.9602,11.9697,40500.0
2005-05-19 10:25:00,25.36,25.39,25.36,25.38,23200.0,11.965,11.9791,11.965,11.9744,23200.0
2005-05-19 10:30:00,25.39,25.39,25.36,25.38,27600.0,11.9791,11.9791,11.965,11.9744,27600.0
2005-05-19 10:35:00,25.37,25.4,25.36,25.36,18900.0,11.9697,11.9838,11.965,11.965,18900.0
2005-05-19 10:40:00,25.36,25.36,25.32,25.32,59300.0,11.965,11.965,11.9461,11.9461,59300.0
2005-05-19 10:45:00,25.31,25.32,25.29,25.3,59200.0,11.9414,11.9461,11.9319,11.9367,59200.0
2005-05-19 10:50:00,25.29,25.3,25.27,25.28,36400.0,11.9319,11.9367,11.9225,11.9272,36400.0
2005-05-19 10:55:00,25.28,25.31,25.28,25.3,45300.0,11.9272,11.9414,11.9272,11.9367,45300.0
2005-05-19 11:00:00,25.31,25.31,25.29,25.31,31600.0,11.9414,11.9414,11.9319,11.9414,31600.0
2005-05-19 11:05:00,25.31,25.32,25.3,25.31,21600.0,11.9414,11.9461,11.9367,11.9414,21600.0
2005-05-19 11:10:00,25.32,25.38,25.31,25.37,45000.0,11.9461,11.9744,11.9414,11.9697,45000.0
2005-05-19 11:15:00,25.37,25.37,25.32,25.33,34200.0,11.9697,11.9697,11.9461,11.9508,34200.0
2005-05-19 11:20:00,25.33,25.36,25.33,25.35,33500.0,11.9508,11.965,11.9508,11.9602,33500.0
2005-05-19 11:25:00,25.34,25.37,25.34,25.35,33900.0,11.9555,11.9697,11.9555,11.9602,33900.0
2005-05-19 11:30:00,25.35,25.37,25.33,25.36,26000.0,11.9602,11.9697,11.9508,11.965,26000.0
2005-05-19 11:35:00,25.36,25.37,25.35,25.37,17700.0,11.965,11.9697,11.9602,11.9697,17700.0
2005-05-19 11:40:00,25.37,25.39,25.36,25.37,14100.0,11.9697,11.9791,11.965,11.9697,14100.0
2005-05-19 11:45:00,25.36,25.4,25.35,25.39,36500.0,11.965,11.9838,11.9602,11.9791,36500.0
2005-05-19 11:50:00,25.4,25.43,25.38,25.38,106200.0,11.9838,11.998,11.9744,11.9744,106200.0
2005-05-19 11:55:00,25.39,25.39,25.35,25.36,33100.0,11.9791,11.9791,11.9602,11.965,33100.0
2005-05-19 12:00:00,25.35,25.35,25.32,25.33,27700.0,11.9602,11.9602,11.9461,11.9508,27700.0
2005-05-19 12:05:00,25.32,25.34,25.31,25.33,19500.0,11.9461,11.9555,11.9414,11.9508,19500.0
2005-05-19 12:10:00,25.33,25.36,25.33,25.36,14400.0,11.9508,11.965,11.9508,11.965,14400.0
2005-05-19 12:15:00,25.35,25.36,25.34,25.34,9200.0,11.9602,11.965,11.9555,11.9555,9200.0
2005-05-19 12:20:00,25.34,25.41,25.34,25.38,67100.0,11.9555,11.9885,11.9555,11.9744,67100.0
2005-05-19 12:25:00,25.36,25.37,25.33,25.37,16400.0,11.965,11.9697,11.9508,11.9697,16400.0
2005-05-19 12:30:00,25.37,25.39,25.36,25.38,22500.0,11.9697,11.9791,11.965,11.9744,22500.0
2005-05-19 12:35:00,25.39,25.39,25.37,25.38,18700.0,11.9791,11.9791,11.9697,11.9744,18700.0
2005-05-19 12:40:00,25.38,25.39,25.38,25.38,11700.0,11.9744,11.9791,11.9744,11.9744,11700.0
2005-05-19 12:45:00,25.38,25.41,25.37,25.41,40200.0,11.9744,11.9885,11.9697,11.9885,40200.0
2005-05-19 12:50:00,25.4,25.41,25.39,25.39,15900.0,11.9838,11.9885,11.9791,11.9791,15900.0
2005-05-19 12:55:00,25.39,25.41,25.38,25.39,23600.0,11.9791,11.9885,11.9744,11.9791,23600.0
2005-05-19 13:00:00,25.38,25.42,25.38,25.39,30300.0,11.9744,11.9933,11.9744,11.9791,30300.0
2005-05-19 13:05:00,25.39,25.4,25.38,25.4,12500.0,11.9791,11.9838,11.9744,11.9838,12500.0
2005-05-19 13:10:00,25.39,25.4,25.39,25.39,9300.0,11.9791,11.9838,11.9791,11.9791,9300.0
2005-05-19 13:15:00,25.39,25.41,25.38,25.41,22800.0,11.9791,11.9885,11.9744,11.9885,22800.0
2005-05-19 13:20:00,25.41,25.42,25.4,25.4,17600.0,11.9885,11.9933,11.9838,11.9838,17600.0
2005-05-19 13:25:00,25.41,25.41,25.39,25.4,45200.0,11.9885,11.9885,11.9791,11.9838,45200.0
2005-05-19 13:30:00,25.39,25.42,25.39,25.4,17400.0,11.9791,11.9933,11.9791,11.9838,17400.0
2005-05-19 13:35:00,25.41,25.41,25.39,25.39,23900.0,11.9885,11.9885,11.9791,11.9791,23900.0
2005-05-19 13:40:00,25.39,25.4,25.38,25.39,19700.0,11.9791,11.9838,11.9744,11.9791,19700.0
2005-05-19 13:45:00,25.39,25.4,25.39,25.39,25500.0,11.9791,11.9838,11.9791,11.9791,25500.0
2005-05-19 13:50:00,25.39,25.39,25.35,25.35,27600.0,11.9791,11.9791,11.9602,11.9602,27600.0
2005-05-19 13:55:00,25.35,25.36,25.32,25.32,9300.0,11.9602,11.965,11.9461,11.9461,9300.0
2005-05-19 14:00:00,25.32,25.37,25.31,25.31,25900.0,11.9461,11.9697,11.9414,11.9414,25900.0
2005-05-19 14:05:00,25.31,25.32,25.3,25.32,21100.0,11.9414,11.9461,11.9367,11.9461,21100.0
2005-05-19 14:10:00,25.33,25.35,25.32,25.34,20600.0,11.9508,11.9602,11.9461,11.9555,20600.0
2005-05-19 14:15:00,25.35,25.35,25.33,25.35,36800.0,11.9602,11.9602,11.9508,11.9602,36800.0
2005-05-19 14:20:00,25.36,25.36,25.34,25.34,13300.0,11.965,11.965,11.9555,11.9555,13300.0
2005-05-19 14:25:00,25.34,25.36,25.33,25.36,17800.0,11.9555,11.965,11.9508,11.965,17800.0
2005-05-19 14:30:00,25.37,25.39,25.35,25.37,43100.0,11.9697,11.9791,11.9602,11.9697,43100.0
2005-05-19 14:35:00,25.38,25.38,25.36,25.36,24500.0,11.9744,11.9744,11.965,11.965,24500.0
2005-05-19 14:40:00,25.36,25.36,25.33,25.35,24500.0,11.965,11.965,11.9508,11.9602,24500.0
2005-05-19 14:45:00,25.34,25.39,25.27,25.36,74300.0,11.9555,11.9791,11.9225,11.965,74300.0
2005-05-19 14:50:00,25.37,25.38,25.36,25.37,23800.0,11.9697,11.9744,11.965,11.9697,23800.0
2005-05-19 14:55:00,25.37,25.4,25.37,25.39,23900.0,11.9697,11.9838,11.9697,11.9791,23900.0
2005-05-19 15:00:00,25.4,25.4,25.38,25.39,31100.0,11.9838,11.9838,11.9744,11.9791,31100.0
2005-05-19 15:05:00,25.4,25.43,25.39,25.43,82500.0,11.9838,11.998,11.9791,11.998,82500.0
2005-05-19 15:10:00,25.42,25.42,25.39,25.41,42600.0,11.9933,11.9933,11.9791,11.9885,42600.0
2005-05-19 15:15:00,25.4,25.43,25.39,25.43,38200.0,11.9838,11.998,11.9791,11.998,38200.0
2005-05-19 15:20:00,25.43,25.43,25.41,25.42,25400.0,11.998,11.998,11.9885,11.9933,25400.0
2005-05-19 15:25:00,25.41,25.43,25.41,25.42,24600.0,11.9885,11.998,11.9885,11.9933,24600.0
2005-05-19 15:30:00,25.43,25.45,25.41,25.44,51500.0,11.998,12.0074,11.9885,12.0027,51500.0
2005-05-19 15:35:00,25.43,25.45,25.42,25.44,52600.0,11.998,12.0074,11.9933,12.0027,52600.0
2005-05-19 15:40:00,25.44,25.44,25.4,25.42,47000.0,12.0027,12.0027,11.9838,11.9933,47000.0
2005-05-19 15:45:00,25.42,25.44,25.41,25.43,56900.0,11.9933,12.0027,11.9885,11.998,56900.0
2005-05-19 15:50:00,25.42,25.45,25.4,25.43,68900.0,11.9933,12.0074,11.9838,11.998,68900.0
2005-05-19 15:55:00,25.44,25.46,25.42,25.45,68700.0,12.0027,12.0121,11.9933,12.0074,68700.0
2005-05-20 09:30:00,25.5,25.5,25.43,25.48,603900.0,12.031,12.031,11.998,12.0216,603900.0
2005-05-20 09:35:00,25.47,25.47,25.38,25.39,39800.0,12.0169,12.0169,11.9744,11.9791,39800.0
2005-05-20 09:40:00,25.38,25.42,25.36,25.37,51100.0,11.9744,11.9933,11.965,11.9697,51100.0
2005-05-20 09:45:00,25.39,25.45,25.38,25.45,31400.0,11.9791,12.0074,11.9744,12.0074,31400.0
2005-05-20 09:50:00,25.44,25.46,25.4,25.41,31900.0,12.0027,12.0121,11.9838,11.9885,31900.0
2005-05-20 09:55:00,25.4,25.45,25.4,25.43,29500.0,11.9838,12.0074,11.9838,11.998,29500.0
2005-05-20 10:00:00,25.44,25.49,25.44,25.48,53000.0,12.0027,12.0263,12.0027,12.0216,53000.0
2005-05-20 10:05:00,25.48,25.53,25.48,25.5,82000.0,12.0216,12.0452,12.0216,12.031,82000.0
2005-05-20 10:10:00,25.51,25.54,25.5,25.52,45200.0,12.0357,12.0499,12.031,12.0404,45200.0
2005-05-20 10:15:00,25.52,25.53,25.5,25.51,45400.0,12.0404,12.0452,12.031,12.0357,45400.0
2005-05-20 10:20:00,25.51,25.55,25.51,25.53,75600.0,12.0357,12.0546,12.0357,12.0452,75600.0
2005-05-20 10:25:00,25.53,25.55,25.53,25.55,45900.0,12.0452,12.0546,12.0452,12.0546,45900.0
2005-05-20 10:30:00,25.55,25.55,25.54,25.55,67300.0,12.0546,12.0546,12.0499,12.0546,67300.0
2005-05-20 10:35:00,25.54,25.56,25.53,25.55,38600.0,12.0499,12.0593,12.0452,12.0546,38600.0
2005-05-20 10:40:00,25.55,25.56,25.48,25.53,71100.0,12.0546,12.0593,12.0216,12.0452,71100.0
2005-05-20 10:45:00,25.54,25.62,25.54,25.61,50600.0,12.0499,12.0876,12.0499,12.0829,50600.0
2005-05-20 10:50:00,25.61,25.64,25.6,25.62,80100.0,12.0829,12.0971,12.0782,12.0876,80100.0
2005-05-20 10:55:00,25.63,25.63,25.6,25.62,56600.0,12.0923,12.0923,12.0782,12.0876,56600.0
2005-05-20 11:00:00,25.62,25.65,25.61,25.65,44200.0,12.0876,12.1018,12.0829,12.1018,44200.0
2005-05-20 11:05:00,25.65,25.7,25.65,25.7,70800.0,12.1018,12.1254,12.1018,12.1254,70800.0
2005-05-20 11:10:00,25.7,25.74,25.69,25.74,196800.0,12.1254,12.1442,12.1207,12.1442,196800.0
2005-05-20 11:15:00,25.74,25.89,25.72,25.88,237900.0,12.1442,12.215,12.1348,12.2103,237900.0
2005-05-20 11:20:00,25.88,25.91,25.83,25.83,142900.0,12.2103,12.2245,12.1867,12.1867,142900.0
2005-05-20 11:25:00,25.83,25.87,25.81,25.85,89100.0,12.1867,12.2056,12.1773,12.1961,89100.0
2005-05-20 11:30:00,25.86,25.86,25.8,25.8,85700.0,12.2009,12.2009,12.1726,12.1726,85700.0
2005-05-20 11:35:00,25.8,25.81,25.78,25.81,95000.0,12.1726,12.1773,12.1631,12.1773,95000.0
2005-05-20 11:40:00,25.81,25.82,25.78,25.79,139200.0,12.1773,12.182,12.1631,12.1678,139200.0
2005-05-20 11:45:00,25.79,25.81,25.77,25.77,91000.0,12.1678,12.1773,12.1584,12.1584,91000.0
2005-05-20 11:50:00,25.77,25.78,25.75,25.75,54600.0,12.1584,12.1631,12.149,12.149,54600.0
2005-05-20 11:55:00,25.75,25.8,25.75,25.79,62500.0,12.149,12.1726,12.149,12.1678,62500.0
2005-05-20 12:00:00,25.79,25.81,25.78,25.81,100300.0,12.1678,12.1773,12.1631,12.1773,100300.0
2005-05-20 12:05:00,25.82,25.84,25.81,25.83,44000.0,12.182,12.1914,12.1773,12.1867,44000.0
2005-05-20 12:10:00,25.83,25.83,25.81,25.81,29500.0,12.1867,12.1867,12.1773,12.1773,29500.0
2005-05-20 12:15:00,25.81,25.82,25.81,25.82,12600.0,12.1773,12.182,12.1773,12.182,12600.0
2005-05-20 12:20:00,25.82,25.83,25.81,25.83,41800.0,12.182,12.1867,12.1773,12.1867,41800.0
2005-05-20 12:25:00,25.83,25.83,25.81,25.82,34200.0,12.1867,12.1867,12.1773,12.182,34200.0
2005-05-20 12:30:00,25.81,25.82,25.81,25.81,29200.0,12.1773,12.182,12.1773,12.1773,29200.0
2005-05-20 12:35:00,25.82,25.85,25.81,25.85,70800.0,12.182,12.1961,12.1773,12.1961,70800.0
2005-05-20 12:40:00,25.84,25.85,25.83,25.83,18700.0,12.1914,12.1961,12.1867,12.1867,18700.0
2005-05-20 12:45:00,25.83,25.84,25.82,25.84,52900.0,12.1867,12.1914,12.182,12.1914,52900.0
2005-05-20 12:50:00,25.84,25.87,25.83,25.87,44900.0,12.1914,12.2056,12.1867,12.2056,44900.0
2005-05-20 12:55:00,25.87,25.87,25.85,25.85,27300.0,12.2056,12.2056,12.1961,12.1961,27300.0
2005-05-20 13:00:00,25.86,25.86,25.83,25.85,26200.0,12.2009,12.2009,12.1867,12.1961,26200.0
2005-05-20 13:05:00,25.84,25.84,25.8,25.8,26600.0,12.1914,12.1914,12.1726,12.1726,26600.0
2005-05-20 13:10:00,25.8,25.81,25.78,25.78,90600.0,12.1726,12.1773,12.1631,12.1631,90600.0
2005-05-20 13:15:00,25.79,25.79,25.75,25.76,30700.0,12.1678,12.1678,12.149,12.1537,30700.0
2005-05-20 13:20:00,25.76,25.76,25.73,25.73,15200.0,12.1537,12.1537,12.1395,12.1395,15200.0
2005-05-20 13:25:00,25.73,25.77,25.72,25.77,50700.0,12.1395,12.1584,12.1348,12.1584,50700.0
2005-05-20 13:30:00,25.76,25.78,25.75,25.76,27500.0,12.1537,12.1631,12.149,12.1537,27500.0
2005-05-20 13:35:00,25.75,25.76,25.74,25.75,14900.0,12.149,12.1537,12.1442,12.149,14900.0
2005-05-20 13:40:00,25.75,25.76,25.73,25.75,18200.0,12.149,12.1537,12.1395,12.149,18200.0
2005-05-20 13:45:00,25.74,25.75,25.73,25.74,35100.0,12.1442,12.149,12.1395,12.1442,35100.0
2005-05-20 13:50:00,25.73,25.76,25.73,25.75,34400.0,12.1395,12.1537,12.1395,12.149,34400.0
2005-05-20 13:55:00,25.76,25.76,25.74,25.75,18900.0,12.1537,12.1537,12.1442,12.149,18900.0
2005-05-20 14:00:00,25.74,25.74,25.71,25.72,50700.0,12.1442,12.1442,12.1301,12.1348,50700.0
2005-05-20 14:05:00,25.72,25.74,25.71,25.72,40200.0,12.1348,12.1442,12.1301,12.1348,40200.0
2005-05-20 14:10:00,25.72,25.72,25.71,25.72,74700.0,12.1348,12.1348,12.1301,12.1348,74700.0
2005-05-20 14:15:00,25.71,25.73,25.71,25.72,41200.0,12.1301,12.1395,12.1301,12.1348,41200.0
2005-05-20 14:20:00,25.71,25.75,25.71,25.74,37100.0,12.1301,12.149,12.1301,12.1442,37100.0
2005-05-20 14:25:00,25.74,25.74,25.72,25.72,24600.0,12.1442,12.1442,12.1348,12.1348,24600.0
2005-05-20 14:30:00,25.72,25.73,25.72,25.73,27100.0,12.1348,12.1395,12.1348,12.1395,27100.0
2005-05-20 14:35:00,25.72,25.73,25.71,25.72,26500.0,12.1348,12.1395,12.1301,12.1348,26500.0
2005-05-20 14:40:00,25.71,25.73,25.71,25.73,66700.0,12.1301,12.1395,12.1301,12.1395,66700.0
2005-05-20 14:45:00,25.72,25.73,25.7,25.72,38400.0,12.1348,12.1395,12.1254,12.1348,38400.0
2005-05-20 14:50:00,25.72,25.73,25.71,25.72,45700.0,12.1348,12.1395,12.1301,12.1348,45700.0
2005-05-20 14:55:00,25.73,25.73,25.7,25.7,30500.0,12.1395,12.1395,12.1254,12.1254,30500.0
2005-05-20 15:00:00,25.7,25.71,25.66,25.68,51800.0,12.1254,12.1301,12.1065,12.1159,51800.0
2005-05-20 15:05:00,25.68,25.71,25.65,25.7,72900.0,12.1159,12.1301,12.1018,12.1254,72900.0
2005-05-20 15:10:00,25.71,25.72,25.68,25.7,43200.0,12.1301,12.1348,12.1159,12.1254,43200.0
2005-05-20 15:15:00,25.7,25.71,25.67,25.68,63400.0,12.1254,12.1301,12.1112,12.1159,63400.0
2005-05-20 15:20:00,25.68,25.71,25.67,25.7,62100.0,12.1159,12.1301,12.1112,12.1254,62100.0
2005-05-20 15:25:00,25.7,25.71,25.68,25.68,45000.0,12.1254,12.1301,12.1159,12.1159,45000.0
2005-05-20 15:30:00,25.68,25.7,25.66,25.68,155500.0,12.1159,12.1254,12.1065,12.1159,155500.0
2005-05-20 15:35:00,25.68,25.71,25.67,25.71,78800.0,12.1159,12.1301,12.1112,12.1301,78800.0
2005-05-20 15:40:00,25.71,25.75,25.71,25.75,139000.0,12.1301,12.149,12.1301,12.149,139000.0
2005-05-20 15:45:00,25.75,25.8,25.75,25.76,227400.0,12.149,12.1726,12.149,12.1537,227400.0
2005-05-20 15:50:00,25.76,25.78,25.69,25.78,173700.0,12.1537,12.1631,12.1207,12.1631,173700.0
2005-05-20 15:55:00,25.78,25.82,25.77,25.78,292000.0,12.1631,12.182,12.1584,12.1631,292000.0
2005-05-23 09:30:00,25.72,25.73,25.68,25.68,143200.0,12.1348,12.1395,12.1159,12.1159,143200.0
2005-05-23 09:35:00,25.7,25.7,25.61,25.64,127700.0,12.1254,12.1254,12.0829,12.0971,127700.0
2005-05-23 09:40:00,25.65,25.69,25.64,25.69,43500.0,12.1018,12.1207,12.0971,12.1207,43500.0
2005-05-23 09:45:00,25.69,25.73,25.6,25.73,79700.0,12.1207,12.1395,12.0782,12.1395,79700.0
2005-05-23 09:50:00,25.73,25.74,25.65,25.67,68500.0,12.1395,12.1442,12.1018,12.1112,68500.0
2005-05-23 09:55:00,25.67,25.72,25.67,25.69,82700.0,12.1112,12.1348,12.1112,12.1207,82700.0
2005-05-23 10:00:00,25.7,25.7,25.65,25.67,60600.0,12.1254,12.1254,12.1018,12.1112,60600.0
2005-05-23 10:05:00,25.67,25.71,25.66,25.68,33500.0,12.1112,12.1301,12.1065,12.1159,33500.0
2005-05-23 10:10:00,25.68,25.73,25.67,25.69,64400.0,12.1159,12.1395,12.1112,12.1207,64400.0
2005-05-23 10:15:00,25.69,25.75,25.69,25.73,36800.0,12.1207,12.149,12.1207,12.1395,36800.0
2005-05-23 10:20:00,25.72,25.73,25.69,25.7,33200.0,12.1348,12.1395,12.1207,12.1254,33200.0
2005-05-23 10:25:00,25.7,25.72,25.69,25.69,24100.0,12.1254,12.1348,12.1207,12.1207,24100.0
2005-05-23 10:30:00,25.7,25.74,25.69,25.71,39400.0,12.1254,12.1442,12.1207,12.1301,39400.0
2005-05-23 10:35:00,25.7,25.72,25.69,25.71,47100.0,12.1254,12.1348,12.1207,12.1301,47100.0
2005-05-23 10:40:00,25.71,25.72,25.69,25.69,16600.0,12.1301,12.1348,12.1207,12.1207,16600.0
2005-05-23 10:45:00,25.69,25.7,25.64,25.65,33900.0,12.1207,12.1254,12.0971,12.1018,33900.0
2005-05-23 10:50:00,25.65,25.66,25.62,25.65,77900.0,12.1018,12.1065,12.0876,12.1018,77900.0
2005-05-23 10:55:00,25.64,25.67,25.64,25.66,42700.0,12.0971,12.1112,12.0971,12.1065,42700.0
2005-05-23 11:00:00,25.66,25.66,25.63,25.63,55000.0,12.1065,12.1065,12.0923,12.0923,55000.0
2005-05-23 11:05:00,25.63,25.65,25.63,25.64,16200.0,12.0923,12.1018,12.0923,12.0971,16200.0
2005-05-23 11:10:00,25.63,25.66,25.62,25.66,31900.0,12.0923,12.1065,12.0876,12.1065,31900.0
2005-05-23 11:15:00,25.67,25.68,25.66,25.68,19500.0,12.1112,12.1159,12.1065,12.1159,19500.0
2005-05-23 11:20:00,25.68,25.68,25.65,25.66,17600.0,12.1159,12.1159,12.1018,12.1065,17600.0
2005-05-23 11:25:00,25.66,25.69,25.65,25.68,20700.0,12.1065,12.1207,12.1018,12.1159,20700.0
2005-05-23 11:30:00,25.67,25.7,25.67,25.68,35000.0,12.1112,12.1254,12.1112,12.1159,35000.0
2005-05-23 11:35:00,25.69,25.69,25.66,25.68,25200.0,12.1207,12.1207,12.1065,12.1159,25200.0
2005-05-23 11:40:00,25.67,25.69,25.66,25.67,38300.0,12.1112,12.1207,12.1065,12.1112,38300.0
2005-05-23 11:45:00,25.68,25.69,25.66,25.67,44300.0,12.1159,12.1207,12.1065,12.1112,44300.0
2005-05-23 11:50:00,25.67,25.68,25.66,25.68,17400.0,12.1112,12.1159,12.1065,12.1159,17400.0
2005-05-23 11:55:00,25.67,25.71,25.67,25.7,28700.0,12.1112,12.1301,12.1112,12.1254,28700.0
2005-05-23 12:00:00,25.7,25.75,25.69,25.73,34400.0,12.1254,12.149,12.1207,12.1395,34400.0
2005-05-23 12:05:00,25.72,25.75,25.7,25.72,27800.0,12.1348,12.149,12.1254,12.1348,27800.0
2005-05-23 12:10:00,25.73,25.74,25.72,25.74,12100.0,12.1395,12.1442,12.1348,12.1442,12100.0
2005-05-23 12:15:00,25.74,25.81,25.73,25.81,53400.0,12.1442,12.1773,12.1395,12.1773,53400.0
2005-05-23 12:20:00,25.81,25.82,25.78,25.78,43000.0,12.1773,12.182,12.1631,12.1631,43000.0
2005-05-23 12:25:00,25.79,25.8,25.78,25.79,26200.0,12.1678,12.1726,12.1631,12.1678,26200.0
2005-05-23 12:30:00,25.79,25.8,25.76,25.78,40700.0,12.1678,12.1726,12.1537,12.1631,40700.0
2005-05-23 12:35:00,25.78,25.8,25.78,25.79,28300.0,12.1631,12.1726,12.1631,12.1678,28300.0
2005-05-23 12:40:00,25.79,25.79,25.74,25.74,29700.0,12.1678,12.1678,12.1442,12.1442,29700.0
2005-05-23 12:45:00,25.75,25.75,25.72,25.73,29400.0,12.149,12.149,12.1348,12.1395,29400.0
2005-05-23 12:50:00,25.73,25.74,25.71,25.72,55100.0,12.1395,12.1442,12.1301,12.1348,55100.0
2005-05-23 12:55:00,25.73,25.74,25.7,25.72,74400.0,12.1395,12.1442,12.1254,12.1348,74400.0
2005-05-23 13:00:00,25.75,25.75,25.72,25.73,84600.0,12.149,12.149,12.1348,12.1395,84600.0
2005-05-23 13:05:00,25.73,25.75,25.72,25.73,57100.0,12.1395,12.149,12.1348,12.1395,57100.0
2005-05-23 13:10:00,25.74,25.76,25.74,25.75,58000.0,12.1442,12.1537,12.1442,12.149,58000.0
2005-05-23 13:15:00,25.74,25.77,25.74,25.76,40500.0,12.1442,12.1584,12.1442,12.1537,40500.0
2005-05-23 13:20:00,25.76,25.78,25.76,25.78,40300.0,12.1537,12.1631,12.1537,12.1631,40300.0
2005-05-23 13:25:00,25.78,25.79,25.77,25.77,64700.0,12.1631,12.1678,12.1584,12.1584,64700.0
2005-05-23 13:30:00,25.76,25.78,25.76,25.77,40600.0,12.1537,12.1631,12.1537,12.1584,40600.0
2005-05-23 13:35:00,25.77,25.79,25.74,25.75,53400.0,12.1584,12.1678,12.1442,12.149,53400.0
2005-05-23 13:40:00,25.75,25.77,25.73,25.73,37700.0,12.149,12.1584,12.1395,12.1395,37700.0
2005-05-23 13:45:00,25.74,25.75,25.72,25.74,60000.0,12.1442,12.149,12.1348,12.1442,60000.0
2005-05-23 13:50:00,25.73,25.75,25.73,25.75,22900.0,12.1395,12.149,12.1395,12.149,22900.0
2005-05-23 13:55:00,25.74,25.77,25.74,25.75,41500.0,12.1442,12.1584,12.1442,12.149,41500.0
2005-05-23 14:00:00,25.76,25.78,25.73,25.76,63700.0,12.1537,12.1631,12.1395,12.1537,63700.0
2005-05-23 14:05:00,25.76,25.8,25.76,25.8,82900.0,12.1537,12.1726,12.1537,12.1726,82900.0
2005-05-23 14:10:00,25.79,25.81,25.78,25.8,78900.0,12.1678,12.1773,12.1631,12.1726,78900.0
2005-05-23 14:15:00,25.8,25.85,25.79,25.85,55200.0,12.1726,12.1961,12.1678,12.1961,55200.0
2005-05-23 14:20:00,25.85,25.86,25.84,25.86,45700.0,12.1961,12.2009,12.1914,12.2009,45700.0
2005-05-23 14:25:00,25.87,25.88,25.82,25.82,37700.0,12.2056,12.2103,12.182,12.182,37700.0
2005-05-23 14:30:00,25.82,25.84,25.82,25.83,25500.0,12.182,12.1914,12.182,12.1867,25500.0
2005-05-23 14:35:00,25.83,25.84,25.83,25.83,19900.0,12.1867,12.1914,12.1867,12.1867,19900.0
2005-05-23 14:40:00,25.84,25.87,25.83,25.85,36300.0,12.1914,12.2056,12.1867,12.1961,36300.0
2005-05-23 14:45:00,25.86,25.89,25.85,25.88,48500.0,12.2009,12.215,12.1961,12.2103,48500.0
2005-05-23 14:50:00,25.88,25.9,25.87,25.88,45800.0,12.2103,12.2197,12.2056,12.2103,45800.0
2005-05-23 14:55:00,25.87,25.89,25.86,25.88,37700.0,12.2056,12.215,12.2009,12.2103,37700.0
2005-05-23 15:00:00,25.89,25.89,25.88,25.88,21500.0,12.215,12.215,12.2103,12.2103,21500.0
2005-05-23 15:05:00,25.88,25.91,25.88,25.9,67900.0,12.2103,12.2245,12.2103,12.2197,67900.0
2005-05-23 15:10:00,25.9,25.92,25.89,25.9,47300.0,12.2197,12.2292,12.215,12.2197,47300.0
2005-05-23 15:15:00,25.9,25.96,25.9,25.94,127000.0,12.2197,12.248,12.2197,12.2386,127000.0
2005-05-23 15:20:00,25.94,25.95,25.92,25.92,41700.0,12.2386,12.2433,12.2292,12.2292,41700.0
2005-05-23 15:25:00,25.92,25.92,25.89,25.9,48600.0,12.2292,12.2292,12.215,12.2197,48600.0
2005-05-23 15:30:00,25.89,25.9,25.89,25.9,86900.0,12.215,12.2197,12.215,12.2197,86900.0
2005-05-23 15:35:00,25.89,25.9,25.89,25.9,47800.0,12.215,12.2197,12.215,12.2197,47800.0
2005-05-23 15:40:00,25.9,25.9,25.86,25.88,67700.0,12.2197,12.2197,12.2009,12.2103,67700.0
2005-05-23 15:45:00,25.88,25.89,25.87,25.88,67700.0,12.2103,12.215,12.2056,12.2103,67700.0
2005-05-23 15:50:00,25.88,25.89,25.87,25.88,88100.0,12.2103,12.215,12.2056,12.2103,88100.0
2005-05-23 15:55:00,25.88,25.91,25.87,25.91,97900.0,12.2103,12.2245,12.2056,12.2245,97900.0
2005-05-24 09:30:00,25.9,25.9,25.83,25.85,114900.0,12.2197,12.2197,12.1867,12.1961,114900.0
2005-05-24 09:35:00,25.84,25.9,25.84,25.88,96200.0,12.1914,12.2197,12.1914,12.2103,96200.0
2005-05-24 09:40:00,25.87,25.88,25.72,25.72,89800.0,12.2056,12.2103,12.1348,12.1348,89800.0
2005-05-24 09:45:00,25.73,25.83,25.73,25.8,128200.0,12.1395,12.1867,12.1395,12.1726,128200.0
2005-05-24 09:50:00,25.8,25.88,25.79,25.88,53900.0,12.1726,12.2103,12.1678,12.2103,53900.0
2005-05-24 09:55:00,25.88,25.9,25.85,25.87,40000.0,12.2103,12.2197,12.1961,12.2056,40000.0
2005-05-24 10:00:00,25.87,25.9,25.82,25.83,78900.0,12.2056,12.2197,12.182,12.1867,78900.0
2005-05-24 10:05:00,25.83,25.87,25.82,25.86,49700.0,12.1867,12.2056,12.182,12.2009,49700.0
2005-05-24 10:10:00,25.86,25.89,25.86,25.88,28200.0,12.2009,12.215,12.2009,12.2103,28200.0
2005-05-24 10:15:00,25.87,25.9,25.87,25.88,39500.0,12.2056,12.2197,12.2056,12.2103,39500.0
2005-05-24 10:20:00,25.91,25.91,25.85,25.88,51300.0,12.2245,12.2245,12.1961,12.2103,51300.0
2005-05-24 10:25:00,25.88,25.89,25.86,25.88,11400.0,12.2103,12.215,12.2009,12.2103,11400.0
2005-05-24 10:30:00,25.89,25.92,25.88,25.91,40000.0,12.215,12.2292,12.2103,12.2245,40000.0
2005-05-24 10:35:00,25.9,25.94,25.89,25.94,135000.0,12.2197,12.2386,12.215,12.2386,135000.0
2005-05-24 10:40:00,25.93,25.94,25.9,25.91,35400.0,12.2339,12.2386,12.2197,12.2245,35400.0
2005-05-24 10:45:00,25.91,25.96,25.91,25.94,51600.0,12.2245,12.248,12.2245,12.2386,51600.0
2005-05-24 10:50:00,25.95,25.97,25.93,25.95,62100.0,12.2433,12.2528,12.2339,12.2433,62100.0
2005-05-24 10:55:00,25.94,25.96,25.94,25.95,76700.0,12.2386,12.248,12.2386,12.2433,76700.0
2005-05-24 11:00:00,25.95,25.97,25.94,25.97,42900.0,12.2433,12.2528,12.2386,12.2528,42900.0
2005-05-24 11:05:00,25.96,26.0,25.95,25.98,95000.0,12.248,12.2669,12.2433,12.2575,95000.0
2005-05-24 11:10:00,25.98,26.01,25.97,25.98,195300.0,12.2575,12.2716,12.2528,12.2575,195300.0
2005-05-24 11:15:00,25.98,25.98,25.95,25.96,41200.0,12.2575,12.2575,12.2433,12.248,41200.0
2005-05-24 11:20:00,25.95,25.96,25.95,25.95,20900.0,12.2433,12.248,12.2433,12.2433,20900.0
2005-05-24 11:25:00,25.95,25.96,25.92,25.92,31700.0,12.2433,12.248,12.2292,12.2292,31700.0
2005-05-24 11:30:00,25.93,25.93,25.91,25.93,14900.0,12.2339,12.2339,12.2245,12.2339,14900.0
2005-05-24 11:35:00,25.93,25.93,25.91,25.92,27100.0,12.2339,12.2339,12.2245,12.2292,27100.0
2005-05-24 11:40:00,25.92,25.94,25.91,25.92,31700.0,12.2292,12.2386,12.2245,12.2292,31700.0
2005-05-24 11:45:00,25.91,25.93,25.91,25.91,28500.0,12.2245,12.2339,12.2245,12.2245,28500.0
2005-05-24 11:50:00,25.91,25.91,25.86,25.87,42900.0,12.2245,12.2245,12.2009,12.2056,42900.0
2005-05-24 11:55:00,25.88,25.88,25.86,25.87,64500.0,12.2103,12.2103,12.2009,12.2056,64500.0
2005-05-24 12:00:00,25.88,25.9,25.87,25.88,17400.0,12.2103,12.2197,12.2056,12.2103,17400.0
2005-05-24 12:05:00,25.88,25.89,25.87,25.89,26600.0,12.2103,12.215,12.2056,12.215,26600.0
2005-05-24 12:10:00,25.88,25.88,25.84,25.84,14400.0,12.2103,12.2103,12.1914,12.1914,14400.0
2005-05-24 12:15:00,25.84,25.85,25.83,25.84,17700.0,12.1914,12.1961,12.1867,12.1914,17700.0
2005-05-24 12:20:00,25.84,25.87,25.83,25.87,22600.0,12.1914,12.2056,12.1867,12.2056,22600.0
2005-05-24 12:25:00,25.85,25.86,25.84,25.86,4800.0,12.1961,12.2009,12.1914,12.2009,4800.0
2005-05-24 12:30:00,25.84,25.85,25.83,25.85,11500.0,12.1914,12.1961,12.1867,12.1961,11500.0
2005-05-24 12:35:00,25.86,25.86,25.85,25.85,13200.0,12.2009,12.2009,12.1961,12.1961,13200.0
2005-05-24 12:40:00,25.85,25.86,25.84,25.84,11900.0,12.1961,12.2009,12.1914,12.1914,11900.0
2005-05-24 12:45:00,25.84,25.86,25.83,25.86,11700.0,12.1914,12.2009,12.1867,12.2009,11700.0
2005-05-24 12:50:00,25.86,25.86,25.84,25.84,13500.0,12.2009,12.2009,12.1914,12.1914,13500.0
2005-05-24 12:55:00,25.84,25.86,25.84,25.85,13100.0,12.1914,12.2009,12.1914,12.1961,13100.0
2005-05-24 13:00:00,25.85,25.86,25.83,25.86,17600.0,12.1961,12.2009,12.1867,12.2009,17600.0
2005-05-24 13:05:00,25.85,25.86,25.83,25.85,20400.0,12.1961,12.2009,12.1867,12.1961,20400.0
2005-05-24 13:10:00,25.85,25.86,25.84,25.84,18600.0,12.1961,12.2009,12.1914,12.1914,18600.0
2005-05-24 13:15:00,25.84,25.85,25.84,25.85,22900.0,12.1914,12.1961,12.1914,12.1961,22900.0
2005-05-24 13:20:00,25.85,25.85,25.84,25.84,15600.0,12.1961,12.1961,12.1914,12.1914,15600.0
2005-05-24 13:25:00,25.85,25.86,25.84,25.85,18000.0,12.1961,12.2009,12.1914,12.1961,18000.0
2005-05-24 13:30:00,25.85,25.86,25.84,25.85,18300.0,12.1961,12.2009,12.1914,12.1961,18300.0
2005-05-24 13:35:00,25.85,25.86,25.84,25.85,7200.0,12.1961,12.2009,12.1914,12.1961,7200.0
2005-05-24 13:40:00,25.85,25.86,25.84,25.85,17200.0,12.1961,12.2009,12.1914,12.1961,17200.0
2005-05-24 13:45:00,25.85,25.86,25.84,25.84,12200.0,12.1961,12.2009,12.1914,12.1914,12200.0
2005-05-24 13:50:00,25.85,25.85,25.83,25.85,36900.0,12.1961,12.1961,12.1867,12.1961,36900.0
2005-05-24 13:55:00,25.85,25.85,25.82,25.83,11600.0,12.1961,12.1961,12.182,12.1867,11600.0
2005-05-24 14:00:00,25.83,25.87,25.81,25.83,44700.0,12.1867,12.2056,12.1773,12.1867,44700.0
2005-05-24 14:05:00,25.83,25.9,25.82,25.89,27100.0,12.1867,12.2197,12.182,12.215,27100.0
2005-05-24 14:10:00,25.89,25.9,25.83,25.85,36000.0,12.215,12.2197,12.1867,12.1961,36000.0
2005-05-24 14:15:00,25.85,25.87,25.83,25.85,24500.0,12.1961,12.2056,12.1867,12.1961,24500.0
2005-05-24 14:20:00,25.85,25.88,25.84,25.88,27000.0,12.1961,12.2103,12.1914,12.2103,27000.0
2005-05-24 14:25:00,25.88,25.89,25.83,25.85,46100.0,12.2103,12.215,12.1867,12.1961,46100.0
2005-05-24 14:30:00,25.85,25.86,25.82,25.82,21600.0,12.1961,12.2009,12.182,12.182,21600.0
2005-05-24 14:35:00,25.82,25.83,25.8,25.82,35000.0,12.182,12.1867,12.1726,12.182,35000.0
2005-05-24 14:40:00,25.8,25.81,25.77,25.8,47400.0,12.1726,12.1773,12.1584,12.1726,47400.0
2005-05-24 14:45:00,25.8,25.8,25.77,25.78,25500.0,12.1726,12.1726,12.1584,12.1631,25500.0
2005-05-24 14:50:00,25.78,25.79,25.77,25.79,33700.0,12.1631,12.1678,12.1584,12.1678,33700.0
2005-05-24 14:55:00,25.78,25.8,25.77,25.8,43000.0,12.1631,12.1726,12.1584,12.1726,43000.0
2005-05-24 15:00:00,25.8,25.8,25.78,25.78,46400.0,12.1726,12.1726,12.1631,12.1631,46400.0
2005-05-24 15:05:00,25.78,25.8,25.77,25.8,28100.0,12.1631,12.1726,12.1584,12.1726,28100.0
2005-05-24 15:10:00,25.8,25.83,25.79,25.8,39800.0,12.1726,12.1867,12.1678,12.1726,39800.0
2005-05-24 15:15:00,25.79,25.82,25.78,25.82,18800.0,12.1678,12.182,12.1631,12.182,18800.0
2005-05-24 15:20:00,25.82,25.85,25.81,25.85,127800.0,12.182,12.1961,12.1773,12.1961,127800.0
2005-05-24 15:25:00,25.85,25.89,25.85,25.87,41600.0,12.1961,12.215,12.1961,12.2056,41600.0
2005-05-24 15:30:00,25.86,25.9,25.86,25.88,63900.0,12.2009,12.2197,12.2009,12.2103,63900.0
2005-05-24 15:35:00,25.89,25.9,25.88,25.89,47300.0,12.215,12.2197,12.2103,12.215,47300.0
2005-05-24 15:40:00,25.89,25.89,25.86,25.88,26100.0,12.215,12.215,12.2009,12.2103,26100.0
2005-05-24 15:45:00,25.88,25.89,25.85,25.85,65000.0,12.2103,12.215,12.1961,12.1961,65000.0
2005-05-24 15:50:00,25.85,25.86,25.82,25.83,47000.0,12.1961,12.2009,12.182,12.1867,47000.0
2005-05-24 15:55:00,25.85,25.85,25.82,25.85,89300.0,12.1961,12.1961,12.182,12.1961,89300.0
2005-05-25 09:30:00,25.73,26.3,25.72,25.76,125000.0,12.1395,12.4085,12.1348,12.1537,125000.0
2005-05-25 09:35:00,25.76,25.78,25.74,25.75,13900.0,12.1537,12.1631,12.1442,12.149,13900.0
2005-05-25 09:40:00,25.76,25.77,25.75,25.75,21300.0,12.1537,12.1584,12.149,12.149,21300.0
2005-05-25 09:45:00,25.76,25.85,25.75,25.79,42900.0,12.1537,12.1961,12.149,12.1678,42900.0
2005-05-25 09:50:00,25.8,25.81,25.78,25.79,28300.0,12.1726,12.1773,12.1631,12.1678,28300.0
2005-05-25 09:55:00,25.78,25.8,25.76,25.76,33500.0,12.1631,12.1726,12.1537,12.1537,33500.0
2005-05-25 10:00:00,25.76,25.82,25.76,25.8,50500.0,12.1537,12.182,12.1537,12.1726,50500.0
2005-05-25 10:05:00,25.8,25.81,25.77,25.77,22900.0,12.1726,12.1773,12.1584,12.1584,22900.0
2005-05-25 10:10:00,25.77,25.77,25.73,25.74,75400.0,12.1584,12.1584,12.1395,12.1442,75400.0
2005-05-25 10:15:00,25.73,25.75,25.72,25.75,164000.0,12.1395,12.149,12.1348,12.149,164000.0
2005-05-25 10:20:00,25.75,25.75,25.73,25.75,78200.0,12.149,12.149,12.1395,12.149,78200.0
2005-05-25 10:25:00,25.74,25.75,25.72,25.74,25300.0,12.1442,12.149,12.1348,12.1442,25300.0
2005-05-25 10:30:00,25.74,25.74,25.61,25.66,51600.0,12.1442,12.1442,12.0829,12.1065,51600.0
2005-05-25 10:35:00,25.65,25.67,25.62,25.65,55600.0,12.1018,12.1112,12.0876,12.1018,55600.0
2005-05-25 10:40:00,25.66,25.68,25.65,25.67,43700.0,12.1065,12.1159,12.1018,12.1112,43700.0
2005-05-25 10:45:00,25.66,25.66,25.63,25.63,23300.0,12.1065,12.1065,12.0923,12.0923,23300.0
2005-05-25 10:50:00,25.63,25.64,25.61,25.64,52700.0,12.0923,12.0971,12.0829,12.0971,52700.0
2005-05-25 10:55:00,25.63,25.65,25.63,25.64,52700.0,12.0923,12.1018,12.0923,12.0971,52700.0
2005-05-25 11:00:00,25.63,25.64,25.62,25.62,37000.0,12.0923,12.0971,12.0876,12.0876,37000.0
2005-05-25 11:05:00,25.63,25.63,25.61,25.61,27500.0,12.0923,12.0923,12.0829,12.0829,27500.0
2005-05-25 11:10:00,25.61,25.62,25.61,25.62,52300.0,12.0829,12.0876,12.0829,12.0876,52300.0
2005-05-25 11:15:00,25.61,25.62,25.6,25.61,35800.0,12.0829,12.0876,12.0782,12.0829,35800.0
2005-05-25 11:20:00,25.62,25.66,25.61,25.65,80700.0,12.0876,12.1065,12.0829,12.1018,80700.0
2005-05-25 11:25:00,25.65,25.66,25.63,25.64,54000.0,12.1018,12.1065,12.0923,12.0971,54000.0
2005-05-25 11:30:00,25.63,25.65,25.63,25.64,32700.0,12.0923,12.1018,12.0923,12.0971,32700.0
2005-05-25 11:35:00,25.64,25.64,25.62,25.64,25000.0,12.0971,12.0971,12.0876,12.0971,25000.0
2005-05-25 11:40:00,25.64,25.64,25.61,25.63,31900.0,12.0971,12.0971,12.0829,12.0923,31900.0
2005-05-25 11:45:00,25.62,25.65,25.62,25.64,38700.0,12.0876,12.1018,12.0876,12.0971,38700.0
2005-05-25 11:50:00,25.64,25.65,25.63,25.64,33600.0,12.0971,12.1018,12.0923,12.0971,33600.0
2005-05-25 11:55:00,25.64,25.64,25.63,25.63,17400.0,12.0971,12.0971,12.0923,12.0923,17400.0
2005-05-25 12:00:00,25.64,25.64,25.62,25.64,28600.0,12.0971,12.0971,12.0876,12.0971,28600.0
2005-05-25 12:05:00,25.63,25.64,25.63,25.63,21200.0,12.0923,12.0971,12.0923,12.0923,21200.0
2005-05-25 12:10:00,25.63,25.64,25.6,25.6,38000.0,12.0923,12.0971,12.0782,12.0782,38000.0
2005-05-25 12:15:00,25.6,25.61,25.6,25.6,22300.0,12.0782,12.0829,12.0782,12.0782,22300.0
2005-05-25 12:20:00,25.6,25.61,25.6,25.6,10300.0,12.0782,12.0829,12.0782,12.0782,10300.0
2005-05-25 12:25:00,25.6,25.6,25.56,25.58,29000.0,12.0782,12.0782,12.0593,12.0688,29000.0
2005-05-25 12:30:00,25.58,25.61,25.58,25.59,23000.0,12.0688,12.0829,12.0688,12.0735,23000.0
2005-05-25 12:35:00,25.6,25.61,25.59,25.6,19000.0,12.0782,12.0829,12.0735,12.0782,19000.0
2005-05-25 12:40:00,25.6,25.6,25.59,25.6,52000.0,12.0782,12.0782,12.0735,12.0782,52000.0
2005-05-25 12:45:00,25.6,25.6,25.59,25.6,17700.0,12.0782,12.0782,12.0735,12.0782,17700.0
2005-05-25 12:50:00,25.6,25.61,25.59,25.59,16600.0,12.0782,12.0829,12.0735,12.0735,16600.0
2005-05-25 12:55:00,25.6,25.6,25.59,25.59,24400.0,12.0782,12.0782,12.0735,12.0735,24400.0
2005-05-25 13:00:00,25.59,25.6,25.59,25.59,35100.0,12.0735,12.0782,12.0735,12.0735,35100.0
2005-05-25 13:05:00,25.59,25.6,25.58,25.6,20500.0,12.0735,12.0782,12.0688,12.0782,20500.0
2005-05-25 13:10:00,25.6,25.61,25.6,25.6,25400.0,12.0782,12.0829,12.0782,12.0782,25400.0
2005-05-25 13:15:00,25.6,25.6,25.59,25.59,29700.0,12.0782,12.0782,12.0735,12.0735,29700.0
2005-05-25 13:20:00,25.59,25.59,25.55,25.55,29700.0,12.0735,12.0735,12.0546,12.0546,29700.0
2005-05-25 13:25:00,25.54,25.58,25.51,25.52,75700.0,12.0499,12.0688,12.0357,12.0404,75700.0
2005-05-25 13:30:00,25.52,25.55,25.52,25.53,24800.0,12.0404,12.0546,12.0404,12.0452,24800.0
2005-05-25 13:35:00,25.53,25.55,25.51,25.55,35700.0,12.0452,12.0546,12.0357,12.0546,35700.0
2005-05-25 13:40:00,25.56,25.56,25.54,25.54,12100.0,12.0593,12.0593,12.0499,12.0499,12100.0
2005-05-25 13:45:00,25.54,25.54,25.51,25.53,31600.0,12.0499,12.0499,12.0357,12.0452,31600.0
2005-05-25 13:50:00,25.53,25.53,25.52,25.53,26600.0,12.0452,12.0452,12.0404,12.0452,26600.0
2005-05-25 13:55:00,25.53,25.55,25.53,25.55,49000.0,12.0452,12.0546,12.0452,12.0546,49000.0
2005-05-25 14:00:00,25.55,25.55,25.54,25.54,26400.0,12.0546,12.0546,12.0499,12.0499,26400.0
2005-05-25 14:05:00,25.55,25.56,25.54,25.56,29100.0,12.0546,12.0593,12.0499,12.0593,29100.0
2005-05-25 14:10:00,25.56,25.56,25.54,25.55,29800.0,12.0593,12.0593,12.0499,12.0546,29800.0
2005-05-25 14:15:00,25.55,25.55,25.54,25.55,25800.0,12.0546,12.0546,12.0499,12.0546,25800.0
2005-05-25 14:20:00,25.55,25.55,25.53,25.53,33700.0,12.0546,12.0546,12.0452,12.0452,33700.0
2005-05-25 14:25:00,25.54,25.55,25.51,25.55,38400.0,12.0499,12.0546,12.0357,12.0546,38400.0
2005-05-25 14:30:00,25.55,25.65,25.55,25.59,79500.0,12.0546,12.1018,12.0546,12.0735,79500.0
2005-05-25 14:35:00,25.59,25.6,25.56,25.57,27600.0,12.0735,12.0782,12.0593,12.064,27600.0
2005-05-25 14:40:00,25.57,25.59,25.56,25.59,32500.0,12.064,12.0735,12.0593,12.0735,32500.0
2005-05-25 14:45:00,25.59,25.61,25.58,25.61,27200.0,12.0735,12.0829,12.0688,12.0829,27200.0
2005-05-25 14:50:00,25.61,25.62,25.6,25.61,34500.0,12.0829,12.0876,12.0782,12.0829,34500.0
2005-05-25 14:55:00,25.6,25.6,25.58,25.59,28700.0,12.0782,12.0782,12.0688,12.0735,28700.0
2005-05-25 15:00:00,25.58,25.6,25.57,25.59,85600.0,12.0688,12.0782,12.064,12.0735,85600.0
2005-05-25 15:05:00,25.59,25.59,25.57,25.57,30800.0,12.0735,12.0735,12.064,12.064,30800.0
2005-05-25 15:10:00,25.57,25.6,25.56,25.58,62900.0,12.064,12.0782,12.0593,12.0688,62900.0
2005-05-25 15:15:00,25.58,25.58,25.57,25.58,35600.0,12.0688,12.0688,12.064,12.0688,35600.0
2005-05-25 15:20:00,25.58,25.6,25.58,25.6,60200.0,12.0688,12.0782,12.0688,12.0782,60200.0
2005-05-25 15:25:00,25.6,25.63,25.6,25.62,51600.0,12.0782,12.0923,12.0782,12.0876,51600.0
2005-05-25 15:30:00,25.61,25.64,25.61,25.64,50000.0,12.0829,12.0971,12.0829,12.0971,50000.0
2005-05-25 15:35:00,25.64,25.66,25.64,25.65,86400.0,12.0971,12.1065,12.0971,12.1018,86400.0
2005-05-25 15:40:00,25.64,25.64,25.59,25.6,119300.0,12.0971,12.0971,12.0735,12.0782,119300.0
2005-05-25 15:45:00,25.6,25.63,25.6,25.6,83400.0,12.0782,12.0923,12.0782,12.0782,83400.0
2005-05-25 15:50:00,25.61,25.62,25.6,25.62,78200.0,12.0829,12.0876,12.0782,12.0876,78200.0
2005-05-25 15:55:00,25.62,25.63,25.59,25.62,144400.0,12.0876,12.0923,12.0735,12.0876,144400.0
2005-05-26 09:30:00,25.6,25.63,25.57,25.58,105100.0,12.0782,12.0923,12.064,12.0688,105100.0
2005-05-26 09:35:00,25.58,25.63,25.52,25.62,78300.0,12.0688,12.0923,12.0404,12.0876,78300.0
2005-05-26 09:40:00,25.6,25.63,25.6,25.63,20700.0,12.0782,12.0923,12.0782,12.0923,20700.0
2005-05-26 09:45:00,25.63,25.65,25.6,25.65,69100.0,12.0923,12.1018,12.0782,12.1018,69100.0
2005-05-26 09:50:00,25.65,25.66,25.63,25.63,31300.0,12.1018,12.1065,12.0923,12.0923,31300.0
2005-05-26 09:55:00,25.63,25.63,25.62,25.63,15400.0,12.0923,12.0923,12.0876,12.0923,15400.0
2005-05-26 10:00:00,25.63,25.65,25.62,25.65,30800.0,12.0923,12.1018,12.0876,12.1018,30800.0
2005-05-26 10:05:00,25.64,25.65,25.63,25.64,27100.0,12.0971,12.1018,12.0923,12.0971,27100.0
2005-05-26 10:10:00,25.64,25.65,25.63,25.64,59800.0,12.0971,12.1018,12.0923,12.0971,59800.0
2005-05-26 10:15:00,25.65,25.69,25.64,25.65,78300.0,12.1018,12.1207,12.0971,12.1018,78300.0
2005-05-26 10:20:00,25.66,25.66,25.63,25.64,70000.0,12.1065,12.1065,12.0923,12.0971,70000.0
2005-05-26 10:25:00,25.63,25.65,25.63,25.63,52400.0,12.0923,12.1018,12.0923,12.0923,52400.0
2005-05-26 10:30:00,25.63,25.68,25.63,25.68,62300.0,12.0923,12.1159,12.0923,12.1159,62300.0
2005-05-26 10:35:00,25.68,25.69,25.67,25.67,56000.0,12.1159,12.1207,12.1112,12.1112,56000.0
2005-05-26 10:40:00,25.66,25.66,25.64,25.64,40500.0,12.1065,12.1065,12.0971,12.0971,40500.0
2005-05-26 10:45:00,25.63,25.65,25.63,25.64,64900.0,12.0923,12.1018,12.0923,12.0971,64900.0
2005-05-26 10:50:00,25.65,25.65,25.63,25.63,23100.0,12.1018,12.1018,12.0923,12.0923,23100.0
2005-05-26 10:55:00,25.63,25.65,25.63,25.64,28800.0,12.0923,12.1018,12.0923,12.0971,28800.0
2005-05-26 11:00:00,25.63,25.64,25.62,25.62,47400.0,12.0923,12.0971,12.0876,12.0876,47400.0
2005-05-26 11:05:00,25.61,25.62,25.6,25.6,21700.0,12.0829,12.0876,12.0782,12.0782,21700.0
2005-05-26 11:10:00,25.6,25.61,25.6,25.6,50600.0,12.0782,12.0829,12.0782,12.0782,50600.0
2005-05-26 11:15:00,25.6,25.61,25.59,25.59,36500.0,12.0782,12.0829,12.0735,12.0735,36500.0
2005-05-26 11:20:00,25.6,25.62,25.59,25.59,25500.0,12.0782,12.0876,12.0735,12.0735,25500.0
2005-05-26 11:25:00,25.59,25.6,25.58,25.6,31100.0,12.0735,12.0782,12.0688,12.0782,31100.0
2005-05-26 11:30:00,25.6,25.6,25.59,25.6,56600.0,12.0782,12.0782,12.0735,12.0782,56600.0
2005-05-26 11:35:00,25.59,25.6,25.59,25.6,38400.0,12.0735,12.0782,12.0735,12.0782,38400.0
2005-05-26 11:40:00,25.6,25.61,25.58,25.59,28400.0,12.0782,12.0829,12.0688,12.0735,28400.0
2005-05-26 11:45:00,25.58,25.59,25.57,25.57,38000.0,12.0688,12.0735,12.064,12.064,38000.0
2005-05-26 11:50:00,25.57,25.58,25.55,25.56,38700.0,12.064,12.0688,12.0546,12.0593,38700.0
2005-05-26 11:55:00,25.55,25.57,25.55,25.56,54400.0,12.0546,12.064,12.0546,12.0593,54400.0
2005-05-26 12:00:00,25.56,25.57,25.55,25.55,34900.0,12.0593,12.064,12.0546,12.0546,34900.0
2005-05-26 12:05:00,25.55,25.55,25.53,25.53,59300.0,12.0546,12.0546,12.0452,12.0452,59300.0
2005-05-26 12:10:00,25.53,25.53,25.5,25.51,75600.0,12.0452,12.0452,12.031,12.0357,75600.0
2005-05-26 12:15:00,25.5,25.53,25.5,25.52,28800.0,12.031,12.0452,12.031,12.0404,28800.0
2005-05-26 12:20:00,25.51,25.52,25.49,25.49,28300.0,12.0357,12.0404,12.0263,12.0263,28300.0
2005-05-26 12:25:00,25.49,25.5,25.48,25.48,22900.0,12.0263,12.031,12.0216,12.0216,22900.0
2005-05-26 12:30:00,25.49,25.49,25.47,25.48,23200.0,12.0263,12.0263,12.0169,12.0216,23200.0
2005-05-26 12:35:00,25.48,25.49,25.47,25.48,11000.0,12.0216,12.0263,12.0169,12.0216,11000.0
2005-05-26 12:40:00,25.47,25.49,25.47,25.47,27300.0,12.0169,12.0263,12.0169,12.0169,27300.0
2005-05-26 12:45:00,25.48,25.48,25.46,25.47,29600.0,12.0216,12.0216,12.0121,12.0169,29600.0
2005-05-26 12:50:00,25.47,25.47,25.45,25.45,35100.0,12.0169,12.0169,12.0074,12.0074,35100.0
2005-05-26 12:55:00,25.45,25.46,25.44,25.45,27700.0,12.0074,12.0121,12.0027,12.0074,27700.0
2005-05-26 13:00:00,25.44,25.46,25.44,25.45,62000.0,12.0027,12.0121,12.0027,12.0074,62000.0
2005-05-26 13:05:00,25.45,25.48,25.44,25.47,62700.0,12.0074,12.0216,12.0027,12.0169,62700.0
2005-05-26 13:10:00,25.47,25.5,25.46,25.49,28100.0,12.0169,12.031,12.0121,12.0263,28100.0
2005-05-26 13:15:00,25.49,25.5,25.47,25.47,23400.0,12.0263,12.031,12.0169,12.0169,23400.0
2005-05-26 13:20:00,25.47,25.48,25.45,25.47,36600.0,12.0169,12.0216,12.0074,12.0169,36600.0
2005-05-26 13:25:00,25.47,25.49,25.46,25.48,42200.0,12.0169,12.0263,12.0121,12.0216,42200.0
2005-05-26 13:30:00,25.47,25.48,25.47,25.47,17100.0,12.0169,12.0216,12.0169,12.0169,17100.0
2005-05-26 13:35:00,25.47,25.47,25.45,25.47,49600.0,12.0169,12.0169,12.0074,12.0169,49600.0
2005-05-26 13:40:00,25.47,25.48,25.45,25.45,21500.0,12.0169,12.0216,12.0074,12.0074,21500.0
2005-05-26 13:45:00,25.45,25.45,25.43,25.43,20700.0,12.0074,12.0074,11.998,11.998,20700.0
2005-05-26 13:50:00,25.43,25.45,25.43,25.44,32300.0,11.998,12.0074,11.998,12.0027,32300.0
2005-05-26 13:55:00,25.44,25.45,25.42,25.43,40600.0,12.0027,12.0074,11.9933,11.998,40600.0
2005-05-26 14:00:00,25.43,25.46,25.42,25.44,32400.0,11.998,12.0121,11.9933,12.0027,32400.0
2005-05-26 14:05:00,25.45,25.46,25.43,25.45,48500.0,12.0074,12.0121,11.998,12.0074,48500.0
2005-05-26 14:10:00,25.45,25.45,25.42,25.44,59500.0,12.0074,12.0074,11.9933,12.0027,59500.0
2005-05-26 14:15:00,25.44,25.45,25.43,25.44,40600.0,12.0027,12.0074,11.998,12.0027,40600.0
2005-05-26 14:20:00,25.43,25.48,25.43,25.48,53400.0,11.998,12.0216,11.998,12.0216,53400.0
2005-05-26 14:25:00,25.48,25.5,25.44,25.47,66200.0,12.0216,12.031,12.0027,12.0169,66200.0
2005-05-26 14:30:00,25.47,25.49,25.47,25.47,20800.0,12.0169,12.0263,12.0169,12.0169,20800.0
2005-05-26 14:35:00,25.47,25.48,25.43,25.44,37000.0,12.0169,12.0216,11.998,12.0027,37000.0
2005-05-26 14:40:00,25.43,25.46,25.43,25.45,41900.0,11.998,12.0121,11.998,12.0074,41900.0
2005-05-26 14:45:00,25.44,25.47,25.44,25.45,25200.0,12.0027,12.0169,12.0027,12.0074,25200.0
2005-05-26 14:50:00,25.45,25.48,25.45,25.46,32700.0,12.0074,12.0216,12.0074,12.0121,32700.0
2005-05-26 14:55:00,25.45,25.48,25.45,25.47,17800.0,12.0074,12.0216,12.0074,12.0169,17800.0
2005-05-26 15:00:00,25.48,25.49,25.46,25.48,30900.0,12.0216,12.0263,12.0121,12.0216,30900.0
2005-05-26 15:05:00,25.48,25.49,25.47,25.47,30400.0,12.0216,12.0263,12.0169,12.0169,30400.0
2005-05-26 15:10:00,25.47,25.51,25.47,25.5,34600.0,12.0169,12.0357,12.0169,12.031,34600.0
2005-05-26 15:15:00,25.49,25.51,25.49,25.5,29200.0,12.0263,12.0357,12.0263,12.031,29200.0
2005-05-26 15:20:00,25.5,25.51,25.49,25.5,20600.0,12.031,12.0357,12.0263,12.031,20600.0
2005-05-26 15:25:00,25.49,25.5,25.48,25.48,18900.0,12.0263,12.031,12.0216,12.0216,18900.0
2005-05-26 15:30:00,25.48,25.53,25.47,25.53,59200.0,12.0216,12.0452,12.0169,12.0452,59200.0
2005-05-26 15:35:00,25.53,25.56,25.53,25.56,77700.0,12.0452,12.0593,12.0452,12.0593,77700.0
2005-05-26 15:40:00,25.56,25.57,25.54,25.56,69900.0,12.0593,12.064,12.0499,12.0593,69900.0
2005-05-26 15:45:00,25.57,25.6,25.56,25.59,114700.0,12.064,12.0782,12.0593,12.0735,114700.0
2005-05-26 15:50:00,25.6,25.62,25.6,25.6,97000.0,12.0782,12.0876,12.0782,12.0782,97000.0
2005-05-26 15:55:00,25.6,25.61,25.57,25.6,133600.0,12.0782,12.0829,12.064,12.0782,133600.0
2005-05-27 09:30:00,25.4,25.41,25.4,25.41,226900.0,11.9838,11.9885,11.9838,11.9885,226900.0
2005-05-27 09:35:00,25.41,25.46,25.4,25.42,61100.0,11.9885,12.0121,11.9838,11.9933,61100.0
2005-05-27 09:40:00,25.41,25.43,25.41,25.42,69200.0,11.9885,11.998,11.9885,11.9933,69200.0
2005-05-27 09:45:00,25.43,25.43,25.39,25.4,93300.0,11.998,11.998,11.9791,11.9838,93300.0
2005-05-27 09:50:00,25.39,25.4,25.38,25.4,29500.0,11.9791,11.9838,11.9744,11.9838,29500.0
2005-05-27 09:55:00,25.39,25.5,25.39,25.5,49200.0,11.9791,12.031,11.9791,12.031,49200.0
2005-05-27 10:00:00,25.49,25.52,25.48,25.49,41200.0,12.0263,12.0404,12.0216,12.0263,41200.0
2005-05-27 10:05:00,25.48,25.51,25.46,25.48,29600.0,12.0216,12.0357,12.0121,12.0216,29600.0
2005-05-27 10:10:00,25.48,25.49,25.44,25.48,33500.0,12.0216,12.0263,12.0027,12.0216,33500.0
2005-05-27 10:15:00,25.48,25.51,25.44,25.45,39700.0,12.0216,12.0357,12.0027,12.0074,39700.0
2005-05-27 10:20:00,25.43,25.46,25.43,25.44,18800.0,11.998,12.0121,11.998,12.0027,18800.0
2005-05-27 10:25:00,25.44,25.47,25.42,25.46,128400.0,12.0027,12.0169,11.9933,12.0121,128400.0
2005-05-27 10:30:00,25.47,25.47,25.44,25.46,37400.0,12.0169,12.0169,12.0027,12.0121,37400.0
2005-05-27 10:35:00,25.46,25.47,25.44,25.46,25500.0,12.0121,12.0169,12.0027,12.0121,25500.0
2005-05-27 10:40:00,25.46,25.47,25.45,25.46,28200.0,12.0121,12.0169,12.0074,12.0121,28200.0
2005-05-27 10:45:00,25.46,25.46,25.4,25.4,28700.0,12.0121,12.0121,11.9838,11.9838,28700.0
2005-05-27 10:50:00,25.4,25.44,25.4,25.42,45900.0,11.9838,12.0027,11.9838,11.9933,45900.0
2005-05-27 10:55:00,25.42,25.44,25.41,25.42,33200.0,11.9933,12.0027,11.9885,11.9933,33200.0
2005-05-27 11:00:00,25.42,25.46,25.42,25.44,27400.0,11.9933,12.0121,11.9933,12.0027,27400.0
2005-05-27 11:05:00,25.44,25.46,25.44,25.46,18600.0,12.0027,12.0121,12.0027,12.0121,18600.0
2005-05-27 11:10:00,25.45,25.46,25.45,25.45,16900.0,12.0074,12.0121,12.0074,12.0074,16900.0
2005-05-27 11:15:00,25.46,25.47,25.45,25.46,66600.0,12.0121,12.0169,12.0074,12.0121,66600.0
2005-05-27 11:20:00,25.45,25.47,25.43,25.45,53800.0,12.0074,12.0169,11.998,12.0074,53800.0
2005-05-27 11:25:00,25.45,25.49,25.45,25.49,42900.0,12.0074,12.0263,12.0074,12.0263,42900.0
2005-05-27 11:30:00,25.48,25.49,25.46,25.47,21500.0,12.0216,12.0263,12.0121,12.0169,21500.0
2005-05-27 11:35:00,25.48,25.5,25.41,25.49,32400.0,12.0216,12.031,11.9885,12.0263,32400.0
2005-05-27 11:40:00,25.48,25.49,25.48,25.48,6700.0,12.0216,12.0263,12.0216,12.0216,6700.0
2005-05-27 11:45:00,25.48,25.49,25.47,25.48,7200.0,12.0216,12.0263,12.0169,12.0216,7200.0
2005-05-27 11:50:00,25.49,25.49,25.48,25.48,3600.0,12.0263,12.0263,12.0216,12.0216,3600.0
2005-05-27 11:55:00,25.49,25.5,25.48,25.5,14000.0,12.0263,12.031,12.0216,12.031,14000.0
2005-05-27 12:00:00,25.49,25.5,25.48,25.48,6300.0,12.0263,12.031,12.0216,12.0216,6300.0
2005-05-27 12:05:00,25.49,25.51,25.47,25.51,48500.0,12.0263,12.0357,12.0169,12.0357,48500.0
2005-05-27 12:10:00,25.5,25.51,25.48,25.48,24100.0,12.031,12.0357,12.0216,12.0216,24100.0
2005-05-27 12:15:00,25.48,25.49,25.48,25.48,22900.0,12.0216,12.0263,12.0216,12.0216,22900.0
2005-05-27 12:20:00,25.48,25.51,25.48,25.5,27400.0,12.0216,12.0357,12.0216,12.031,27400.0
2005-05-27 12:25:00,25.5,25.5,25.47,25.47,107500.0,12.031,12.031,12.0169,12.0169,107500.0
2005-05-27 12:30:00,25.48,25.51,25.48,25.51,29300.0,12.0216,12.0357,12.0216,12.0357,29300.0
2005-05-27 12:35:00,25.52,25.55,25.52,25.54,63600.0,12.0404,12.0546,12.0404,12.0499,63600.0
2005-05-27 12:40:00,25.54,25.54,25.52,25.52,12200.0,12.0499,12.0499,12.0404,12.0404,12200.0
2005-05-27 12:45:00,25.53,25.54,25.52,25.52,5100.0,12.0452,12.0499,12.0404,12.0404,5100.0
2005-05-27 12:50:00,25.52,25.53,25.52,25.52,7100.0,12.0404,12.0452,12.0404,12.0404,7100.0
2005-05-27 12:55:00,25.53,25.54,25.52,25.53,14800.0,12.0452,12.0499,12.0404,12.0452,14800.0
2005-05-27 13:00:00,25.53,25.53,25.52,25.52,1800.0,12.0452,12.0452,12.0404,12.0404,1800.0
2005-05-27 13:05:00,25.52,25.55,25.52,25.55,11500.0,12.0404,12.0546,12.0404,12.0546,11500.0
2005-05-27 13:10:00,25.54,25.55,25.53,25.55,11400.0,12.0499,12.0546,12.0452,12.0546,11400.0
2005-05-27 13:15:00,25.55,25.56,25.54,25.54,31900.0,12.0546,12.0593,12.0499,12.0499,31900.0
2005-05-27 13:20:00,25.54,25.57,25.54,25.54,14400.0,12.0499,12.064,12.0499,12.0499,14400.0
2005-05-27 13:25:00,25.55,25.56,25.55,25.56,4500.0,12.0546,12.0593,12.0546,12.0593,4500.0
2005-05-27 13:30:00,25.55,25.57,25.54,25.55,44700.0,12.0546,12.064,12.0499,12.0546,44700.0
2005-05-27 13:35:00,25.55,25.55,25.54,25.55,7200.0,12.0546,12.0546,12.0499,12.0546,7200.0
2005-05-27 13:40:00,25.55,25.56,25.54,25.54,16100.0,12.0546,12.0593,12.0499,12.0499,16100.0
2005-05-27 13:45:00,25.54,25.56,25.54,25.55,9900.0,12.0499,12.0593,12.0499,12.0546,9900.0
2005-05-27 13:50:00,25.56,25.56,25.54,25.55,12400.0,12.0593,12.0593,12.0499,12.0546,12400.0
2005-05-27 13:55:00,25.55,25.56,25.54,25.56,10000.0,12.0546,12.0593,12.0499,12.0593,10000.0
2005-05-27 14:00:00,25.56,25.56,25.53,25.54,14900.0,12.0593,12.0593,12.0452,12.0499,14900.0
2005-05-27 14:05:00,25.53,25.54,25.51,25.52,16300.0,12.0452,12.0499,12.0357,12.0404,16300.0
2005-05-27 14:10:00,25.52,25.52,25.51,25.51,11300.0,12.0404,12.0404,12.0357,12.0357,11300.0
2005-05-27 14:15:00,25.51,25.52,25.5,25.52,16200.0,12.0357,12.0404,12.031,12.0404,16200.0
2005-05-27 14:20:00,25.51,25.52,25.51,25.52,9300.0,12.0357,12.0404,12.0357,12.0404,9300.0
2005-05-27 14:25:00,25.53,25.53,25.51,25.53,19800.0,12.0452,12.0452,12.0357,12.0452,19800.0
2005-05-27 14:30:00,25.52,25.53,25.52,25.53,5700.0,12.0404,12.0452,12.0404,12.0452,5700.0
2005-05-27 14:35:00,25.53,25.54,25.52,25.53,16800.0,12.0452,12.0499,12.0404,12.0452,16800.0
2005-05-27 14:40:00,25.53,25.54,25.52,25.52,13300.0,12.0452,12.0499,12.0404,12.0404,13300.0
2005-05-27 14:45:00,25.52,25.53,25.51,25.53,10300.0,12.0404,12.0452,12.0357,12.0452,10300.0
2005-05-27 14:50:00,25.53,25.53,25.52,25.52,8500.0,12.0452,12.0452,12.0404,12.0404,8500.0
2005-05-27 14:55:00,25.52,25.52,25.5,25.5,10400.0,12.0404,12.0404,12.031,12.031,10400.0
2005-05-27 15:00:00,25.51,25.51,25.5,25.5,12100.0,12.0357,12.0357,12.031,12.031,12100.0
2005-05-27 15:05:00,25.5,25.51,25.47,25.49,47900.0,12.031,12.0357,12.0169,12.0263,47900.0
2005-05-27 15:10:00,25.49,25.5,25.47,25.48,15100.0,12.0263,12.031,12.0169,12.0216,15100.0
2005-05-27 15:15:00,25.48,25.5,25.47,25.49,19100.0,12.0216,12.031,12.0169,12.0263,19100.0
2005-05-27 15:20:00,25.5,25.51,25.49,25.51,15300.0,12.031,12.0357,12.0263,12.0357,15300.0
2005-05-27 15:25:00,25.51,25.52,25.5,25.52,17300.0,12.0357,12.0404,12.031,12.0404,17300.0
2005-05-27 15:30:00,25.52,25.52,25.5,25.5,16300.0,12.0404,12.0404,12.031,12.031,16300.0
2005-05-27 15:35:00,25.5,25.52,25.5,25.5,20400.0,12.031,12.0404,12.031,12.031,20400.0
2005-05-27 15:40:00,25.51,25.52,25.5,25.5,27300.0,12.0357,12.0404,12.031,12.031,27300.0
2005-05-27 15:45:00,25.51,25.52,25.49,25.5,49000.0,12.0357,12.0404,12.0263,12.031,49000.0
2005-05-27 15:50:00,25.49,25.51,25.46,25.49,48200.0,12.0263,12.0357,12.0121,12.0263,48200.0
2005-05-27 15:55:00,25.49,25.52,25.47,25.52,46600.0,12.0263,12.0404,12.0169,12.0404,46600.0
2005-05-31 09:30:00,25.4,25.5,25.4,25.45,130200.0,11.9838,12.031,11.9838,12.0074,130200.0
2005-05-31 09:35:00,25.46,25.49,25.45,25.47,33000.0,12.0121,12.0263,12.0074,12.0169,33000.0
2005-05-31 09:40:00,25.47,25.47,25.41,25.43,37400.0,12.0169,12.0169,11.9885,11.998,37400.0
2005-05-31 09:45:00,25.42,25.43,25.41,25.42,14500.0,11.9933,11.998,11.9885,11.9933,14500.0
2005-05-31 09:50:00,25.42,25.43,25.35,25.35,55800.0,11.9933,11.998,11.9602,11.9602,55800.0
2005-05-31 09:55:00,25.36,25.36,25.25,25.28,49000.0,11.965,11.965,11.9131,11.9272,49000.0
2005-05-31 10:00:00,25.28,25.35,25.27,25.29,63700.0,11.9272,11.9602,11.9225,11.9319,63700.0
2005-05-31 10:05:00,25.3,25.38,25.29,25.37,50100.0,11.9367,11.9744,11.9319,11.9697,50100.0
2005-05-31 10:10:00,25.36,25.36,25.3,25.33,24700.0,11.965,11.965,11.9367,11.9508,24700.0
2005-05-31 10:15:00,25.33,25.34,25.3,25.3,21500.0,11.9508,11.9555,11.9367,11.9367,21500.0
2005-05-31 10:20:00,25.3,25.39,25.29,25.3,33600.0,11.9367,11.9791,11.9319,11.9367,33600.0
2005-05-31 10:25:00,25.3,25.35,25.3,25.35,20200.0,11.9367,11.9602,11.9367,11.9602,20200.0
2005-05-31 10:30:00,25.35,25.35,25.32,25.34,36300.0,11.9602,11.9602,11.9461,11.9555,36300.0
2005-05-31 10:35:00,25.33,25.34,25.3,25.31,30100.0,11.9508,11.9555,11.9367,11.9414,30100.0
2005-05-31 10:40:00,25.31,25.32,25.29,25.32,30600.0,11.9414,11.9461,11.9319,11.9461,30600.0
2005-05-31 10:45:00,25.32,25.37,25.32,25.35,35700.0,11.9461,11.9697,11.9461,11.9602,35700.0
2005-05-31 10:50:00,25.35,25.36,25.33,25.33,27500.0,11.9602,11.965,11.9508,11.9508,27500.0
2005-05-31 10:55:00,25.33,25.35,25.3,25.31,30100.0,11.9508,11.9602,11.9367,11.9414,30100.0
2005-05-31 11:00:00,25.31,25.34,25.31,25.31,27800.0,11.9414,11.9555,11.9414,11.9414,27800.0
2005-05-31 11:05:00,25.32,25.33,25.29,25.29,20600.0,11.9461,11.9508,11.9319,11.9319,20600.0
2005-05-31 11:10:00,25.29,25.32,25.29,25.32,16500.0,11.9319,11.9461,11.9319,11.9461,16500.0
2005-05-31 11:15:00,25.31,25.33,25.29,25.29,24600.0,11.9414,11.9508,11.9319,11.9319,24600.0
2005-05-31 11:20:00,25.29,25.3,25.29,25.3,35200.0,11.9319,11.9367,11.9319,11.9367,35200.0
2005-05-31 11:25:00,25.3,25.31,25.29,25.3,42100.0,11.9367,11.9414,11.9319,11.9367,42100.0
2005-05-31 11:30:00,25.29,25.33,25.29,25.31,42200.0,11.9319,11.9508,11.9319,11.9414,42200.0
2005-05-31 11:35:00,25.3,25.31,25.29,25.3,26500.0,11.9367,11.9414,11.9319,11.9367,26500.0
2005-05-31 11:40:00,25.31,25.32,25.29,25.3,33400.0,11.9414,11.9461,11.9319,11.9367,33400.0
2005-05-31 11:45:00,25.29,25.3,25.29,25.29,19300.0,11.9319,11.9367,11.9319,11.9319,19300.0
2005-05-31 11:50:00,25.29,25.3,25.29,25.29,38400.0,11.9319,11.9367,11.9319,11.9319,38400.0
2005-05-31 11:55:00,25.3,25.3,25.27,25.27,29400.0,11.9367,11.9367,11.9225,11.9225,29400.0
2005-05-31 12:00:00,25.27,25.28,25.27,25.27,11700.0,11.9225,11.9272,11.9225,11.9225,11700.0
2005-05-31 12:05:00,25.28,25.28,25.27,25.27,32200.0,11.9272,11.9272,11.9225,11.9225,32200.0
2005-05-31 12:10:00,25.28,25.29,25.27,25.29,32400.0,11.9272,11.9319,11.9225,11.9319,32400.0
2005-05-31 12:15:00,25.29,25.33,25.29,25.32,25300.0,11.9319,11.9508,11.9319,11.9461,25300.0
2005-05-31 12:20:00,25.31,25.33,25.3,25.32,21700.0,11.9414,11.9508,11.9367,11.9461,21700.0
2005-05-31 12:25:00,25.32,25.33,25.31,25.31,17500.0,11.9461,11.9508,11.9414,11.9414,17500.0
2005-05-31 12:30:00,25.31,25.33,25.31,25.32,18000.0,11.9414,11.9508,11.9414,11.9461,18000.0
2005-05-31 12:35:00,25.32,25.34,25.31,25.33,72300.0,11.9461,11.9555,11.9414,11.9508,72300.0
2005-05-31 12:40:00,25.34,25.34,25.33,25.34,19200.0,11.9555,11.9555,11.9508,11.9555,19200.0
2005-05-31 12:45:00,25.34,25.35,25.34,25.34,15400.0,11.9555,11.9602,11.9555,11.9555,15400.0
2005-05-31 12:50:00,25.34,25.35,25.32,25.32,23200.0,11.9555,11.9602,11.9461,11.9461,23200.0
2005-05-31 12:55:00,25.33,25.34,25.32,25.33,15900.0,11.9508,11.9555,11.9461,11.9508,15900.0
2005-05-31 13:00:00,25.33,25.34,25.33,25.33,20200.0,11.9508,11.9555,11.9508,11.9508,20200.0
2005-05-31 13:05:00,25.33,25.33,25.32,25.32,29900.0,11.9508,11.9508,11.9461,11.9461,29900.0
2005-05-31 13:10:00,25.32,25.34,25.32,25.33,13000.0,11.9461,11.9555,11.9461,11.9508,13000.0
2005-05-31 13:15:00,25.33,25.33,25.32,25.32,12000.0,11.9508,11.9508,11.9461,11.9461,12000.0
2005-05-31 13:20:00,25.32,25.34,25.32,25.33,11000.0,11.9461,11.9555,11.9461,11.9508,11000.0
2005-05-31 13:25:00,25.33,25.35,25.33,25.34,14300.0,11.9508,11.9602,11.9508,11.9555,14300.0
2005-05-31 13:30:00,25.34,25.35,25.34,25.34,11700.0,11.9555,11.9602,11.9555,11.9555,11700.0
2005-05-31 13:35:00,25.35,25.39,25.35,25.37,31800.0,11.9602,11.9791,11.9602,11.9697,31800.0
2005-05-31 13:40:00,25.37,25.4,25.37,25.4,24600.0,11.9697,11.9838,11.9697,11.9838,24600.0
2005-05-31 13:45:00,25.4,25.4,25.39,25.4,22200.0,11.9838,11.9838,11.9791,11.9838,22200.0
2005-05-31 13:50:00,25.4,25.43,25.39,25.4,32100.0,11.9838,11.998,11.9791,11.9838,32100.0
2005-05-31 13:55:00,25.41,25.41,25.39,25.39,24700.0,11.9885,11.9885,11.9791,11.9791,24700.0
2005-05-31 14:00:00,25.4,25.42,25.38,25.4,26500.0,11.9838,11.9933,11.9744,11.9838,26500.0
2005-05-31 14:05:00,25.39,25.41,25.39,25.39,17400.0,11.9791,11.9885,11.9791,11.9791,17400.0
2005-05-31 14:10:00,25.39,25.4,25.39,25.39,10300.0,11.9791,11.9838,11.9791,11.9791,10300.0
2005-05-31 14:15:00,25.39,25.4,25.39,25.4,24600.0,11.9791,11.9838,11.9791,11.9838,24600.0
2005-05-31 14:20:00,25.4,25.43,25.4,25.42,38100.0,11.9838,11.998,11.9838,11.9933,38100.0
2005-05-31 14:25:00,25.42,25.43,25.4,25.41,22500.0,11.9933,11.998,11.9838,11.9885,22500.0
2005-05-31 14:30:00,25.4,25.43,25.4,25.43,38300.0,11.9838,11.998,11.9838,11.998,38300.0
2005-05-31 14:35:00,25.43,25.43,25.4,25.4,23100.0,11.998,11.998,11.9838,11.9838,23100.0
2005-05-31 14:40:00,25.4,25.43,25.4,25.4,30600.0,11.9838,11.998,11.9838,11.9838,30600.0
2005-05-31 14:45:00,25.41,25.41,25.39,25.41,14700.0,11.9885,11.9885,11.9791,11.9885,14700.0
2005-05-31 14:50:00,25.41,25.41,25.39,25.39,27500.0,11.9885,11.9885,11.9791,11.9791,27500.0
2005-05-31 14:55:00,25.39,25.4,25.38,25.39,27300.0,11.9791,11.9838,11.9744,11.9791,27300.0
2005-05-31 15:00:00,25.4,25.42,25.4,25.41,37800.0,11.9838,11.9933,11.9838,11.9885,37800.0
2005-05-31 15:05:00,25.42,25.42,25.39,25.4,38000.0,11.9933,11.9933,11.9791,11.9838,38000.0
2005-05-31 15:10:00,25.4,25.41,25.39,25.41,40600.0,11.9838,11.9885,11.9791,11.9885,40600.0
2005-05-31 15:15:00,25.41,25.45,25.4,25.44,75400.0,11.9885,12.0074,11.9838,12.0027,75400.0
2005-05-31 15:20:00,25.44,25.46,25.43,25.45,66500.0,12.0027,12.0121,11.998,12.0074,66500.0
2005-05-31 15:25:00,25.44,25.45,25.41,25.42,44300.0,12.0027,12.0074,11.9885,11.9933,44300.0
2005-05-31 15:30:00,25.41,25.42,25.4,25.41,74500.0,11.9885,11.9933,11.9838,11.9885,74500.0
2005-05-31 15:35:00,25.41,25.41,25.4,25.41,67900.0,11.9885,11.9885,11.9838,11.9885,67900.0
2005-05-31 15:40:00,25.41,25.41,25.36,25.36,68700.0,11.9885,11.9885,11.965,11.965,68700.0
2005-05-31 15:45:00,25.36,25.4,25.35,25.4,90000.0,11.965,11.9838,11.9602,11.9838,90000.0
2005-05-31 15:50:00,25.39,25.4,25.34,25.37,122500.0,11.9791,11.9838,11.9555,11.9697,122500.0
2005-05-31 15:55:00,25.36,25.38,25.34,25.37,139700.0,11.965,11.9744,11.9555,11.9697,139700.0
2005-06-01 09:30:00,25.36,25.37,25.35,25.37,80300.0,11.965,11.9697,11.9602,11.9697,80300.0
2005-06-01 09:35:00,25.4,25.43,25.38,25.41,34100.0,11.9838,11.998,11.9744,11.9885,34100.0
2005-06-01 09:40:00,25.42,25.42,25.39,25.4,43900.0,11.9933,11.9933,11.9791,11.9838,43900.0
2005-06-01 09:45:00,25.41,25.44,25.41,25.42,30900.0,11.9885,12.0027,11.9885,11.9933,30900.0
2005-06-01 09:50:00,25.43,25.48,25.43,25.48,28600.0,11.998,12.0216,11.998,12.0216,28600.0
2005-06-01 09:55:00,25.48,25.52,25.47,25.51,103800.0,12.0216,12.0404,12.0169,12.0357,103800.0
2005-06-01 10:00:00,25.51,25.52,25.5,25.51,42800.0,12.0357,12.0404,12.031,12.0357,42800.0
2005-06-01 10:05:00,25.52,25.59,25.5,25.58,72500.0,12.0404,12.0735,12.031,12.0688,72500.0
2005-06-01 10:10:00,25.58,25.6,25.52,25.6,37600.0,12.0688,12.0782,12.0404,12.0782,37600.0
2005-06-01 10:15:00,25.61,25.7,25.6,25.68,144600.0,12.0829,12.1254,12.0782,12.1159,144600.0
2005-06-01 10:20:00,25.69,25.69,25.65,25.65,76400.0,12.1207,12.1207,12.1018,12.1018,76400.0
2005-06-01 10:25:00,25.66,25.66,25.61,25.63,26400.0,12.1065,12.1065,12.0829,12.0923,26400.0
2005-06-01 10:30:00,25.63,25.65,25.62,25.65,51200.0,12.0923,12.1018,12.0876,12.1018,51200.0
2005-06-01 10:35:00,25.64,25.64,25.59,25.61,40000.0,12.0971,12.0971,12.0735,12.0829,40000.0
2005-06-01 10:40:00,25.6,25.6,25.59,25.6,56700.0,12.0782,12.0782,12.0735,12.0782,56700.0
2005-06-01 10:45:00,25.6,25.6,25.56,25.6,31600.0,12.0782,12.0782,12.0593,12.0782,31600.0
2005-06-01 10:50:00,25.59,25.62,25.55,25.56,36700.0,12.0735,12.0876,12.0546,12.0593,36700.0
2005-06-01 10:55:00,25.56,25.59,25.55,25.57,43600.0,12.0593,12.0735,12.0546,12.064,43600.0
2005-06-01 11:00:00,25.56,25.58,25.56,25.56,42800.0,12.0593,12.0688,12.0593,12.0593,42800.0
2005-06-01 11:05:00,25.56,25.56,25.52,25.52,19000.0,12.0593,12.0593,12.0404,12.0404,19000.0
2005-06-01 11:10:00,25.52,25.56,25.49,25.56,46800.0,12.0404,12.0593,12.0263,12.0593,46800.0
2005-06-01 11:15:00,25.56,25.6,25.55,25.59,30800.0,12.0593,12.0782,12.0546,12.0735,30800.0
2005-06-01 11:20:00,25.59,25.63,25.55,25.57,30900.0,12.0735,12.0923,12.0546,12.064,30900.0
2005-06-01 11:25:00,25.57,25.61,25.56,25.56,39700.0,12.064,12.0829,12.0593,12.0593,39700.0
2005-06-01 11:30:00,25.56,25.59,25.54,25.56,56600.0,12.0593,12.0735,12.0499,12.0593,56600.0
2005-06-01 11:35:00,25.56,25.56,25.54,25.54,32500.0,12.0593,12.0593,12.0499,12.0499,32500.0
2005-06-01 11:40:00,25.54,25.55,25.53,25.54,30500.0,12.0499,12.0546,12.0452,12.0499,30500.0
2005-06-01 11:45:00,25.54,25.54,25.5,25.52,25500.0,12.0499,12.0499,12.031,12.0404,25500.0
2005-06-01 11:50:00,25.53,25.54,25.51,25.53,21200.0,12.0452,12.0499,12.0357,12.0452,21200.0
2005-06-01 11:55:00,25.53,25.53,25.5,25.51,30300.0,12.0452,12.0452,12.031,12.0357,30300.0
2005-06-01 12:00:00,25.52,25.53,25.5,25.5,16300.0,12.0404,12.0452,12.031,12.031,16300.0
2005-06-01 12:05:00,25.5,25.5,25.47,25.48,39000.0,12.031,12.031,12.0169,12.0216,39000.0
2005-06-01 12:10:00,25.47,25.47,25.41,25.45,47900.0,12.0169,12.0169,11.9885,12.0074,47900.0
2005-06-01 12:15:00,25.45,25.45,25.4,25.41,48500.0,12.0074,12.0074,11.9838,11.9885,48500.0
2005-06-01 12:20:00,25.39,25.41,25.37,25.39,21600.0,11.9791,11.9885,11.9697,11.9791,21600.0
2005-06-01 12:25:00,25.39,25.42,25.38,25.41,9000.0,11.9791,11.9933,11.9744,11.9885,9000.0
2005-06-01 12:30:00,25.41,25.44,25.41,25.43,16700.0,11.9885,12.0027,11.9885,11.998,16700.0
2005-06-01 12:35:00,25.43,25.45,25.39,25.4,20900.0,11.998,12.0074,11.9791,11.9838,20900.0
2005-06-01 12:40:00,25.39,25.42,25.39,25.42,14600.0,11.9791,11.9933,11.9791,11.9933,14600.0
2005-06-01 12:45:00,25.4,25.42,25.39,25.41,19200.0,11.9838,11.9933,11.9791,11.9885,19200.0
2005-06-01 12:50:00,25.41,25.41,25.36,25.38,38800.0,11.9885,11.9885,11.965,11.9744,38800.0
2005-06-01 12:55:00,25.39,25.41,25.37,25.4,37600.0,11.9791,11.9885,11.9697,11.9838,37600.0
2005-06-01 13:00:00,25.39,25.41,25.39,25.4,16300.0,11.9791,11.9885,11.9791,11.9838,16300.0
2005-06-01 13:05:00,25.4,25.45,25.39,25.43,33900.0,11.9838,12.0074,11.9791,11.998,33900.0
2005-06-01 13:10:00,25.42,25.43,25.4,25.43,16500.0,11.9933,11.998,11.9838,11.998,16500.0
2005-06-01 13:15:00,25.44,25.46,25.42,25.43,32200.0,12.0027,12.0121,11.9933,11.998,32200.0
2005-06-01 13:20:00,25.43,25.46,25.43,25.45,35600.0,11.998,12.0121,11.998,12.0074,35600.0
2005-06-01 13:25:00,25.45,25.45,25.42,25.45,37400.0,12.0074,12.0074,11.9933,12.0074,37400.0
2005-06-01 13:30:00,25.45,25.48,25.43,25.45,20500.0,12.0074,12.0216,11.998,12.0074,20500.0
2005-06-01 13:35:00,25.45,25.45,25.38,25.38,44400.0,12.0074,12.0074,11.9744,11.9744,44400.0
2005-06-01 13:40:00,25.38,25.4,25.35,25.4,55900.0,11.9744,11.9838,11.9602,11.9838,55900.0
2005-06-01 13:45:00,25.39,25.43,25.37,25.41,28300.0,11.9791,11.998,11.9697,11.9885,28300.0
2005-06-01 13:50:00,25.41,25.44,25.39,25.42,36000.0,11.9885,12.0027,11.9791,11.9933,36000.0
2005-06-01 13:55:00,25.42,25.45,25.41,25.43,34900.0,11.9933,12.0074,11.9885,11.998,34900.0
2005-06-01 14:00:00,25.44,25.44,25.4,25.41,46700.0,12.0027,12.0027,11.9838,11.9885,46700.0
2005-06-01 14:05:00,25.41,25.41,25.4,25.41,32800.0,11.9885,11.9885,11.9838,11.9885,32800.0
2005-06-01 14:10:00,25.4,25.4,25.35,25.35,59200.0,11.9838,11.9838,11.9602,11.9602,59200.0
2005-06-01 14:15:00,25.35,25.37,25.32,25.32,96800.0,11.9602,11.9697,11.9461,11.9461,96800.0
2005-06-01 14:20:00,25.32,25.33,25.31,25.31,57900.0,11.9461,11.9508,11.9414,11.9414,57900.0
2005-06-01 14:25:00,25.32,25.33,25.31,25.32,78400.0,11.9461,11.9508,11.9414,11.9461,78400.0
2005-06-01 14:30:00,25.34,25.36,25.33,25.35,50600.0,11.9555,11.965,11.9508,11.9602,50600.0
2005-06-01 14:35:00,25.34,25.36,25.33,25.35,46200.0,11.9555,11.965,11.9508,11.9602,46200.0
2005-06-01 14:40:00,25.36,25.36,25.3,25.31,92300.0,11.965,11.965,11.9367,11.9414,92300.0
2005-06-01 14:45:00,25.31,25.31,25.26,25.28,73700.0,11.9414,11.9414,11.9178,11.9272,73700.0
2005-06-01 14:50:00,25.28,25.29,25.25,25.25,57900.0,11.9272,11.9319,11.9131,11.9131,57900.0
2005-06-01 14:55:00,25.26,25.32,25.26,25.32,53300.0,11.9178,11.9461,11.9178,11.9461,53300.0
2005-06-01 15:00:00,25.32,25.34,25.31,25.33,63500.0,11.9461,11.9555,11.9414,11.9508,63500.0
2005-06-01 15:05:00,25.33,25.36,25.32,25.34,38200.0,11.9508,11.965,11.9461,11.9555,38200.0
2005-06-01 15:10:00,25.35,25.4,25.34,25.39,39100.0,11.9602,11.9838,11.9555,11.9791,39100.0
2005-06-01 15:15:00,25.4,25.4,25.36,25.37,61600.0,11.9838,11.9838,11.965,11.9697,61600.0
2005-06-01 15:20:00,25.37,25.38,25.31,25.36,60300.0,11.9697,11.9744,11.9414,11.965,60300.0
2005-06-01 15:25:00,25.36,25.38,25.35,25.36,37300.0,11.965,11.9744,11.9602,11.965,37300.0
2005-06-01 15:30:00,25.36,25.45,25.36,25.43,78300.0,11.965,12.0074,11.965,11.998,78300.0
2005-06-01 15:35:00,25.44,25.48,25.43,25.44,69600.0,12.0027,12.0216,11.998,12.0027,69600.0
2005-06-01 15:40:00,25.45,25.48,25.44,25.48,58100.0,12.0074,12.0216,12.0027,12.0216,58100.0
2005-06-01 15:45:00,25.47,25.49,25.46,25.48,48300.0,12.0169,12.0263,12.0121,12.0216,48300.0
2005-06-01 15:50:00,25.48,25.48,25.48,25.48,0.0,12.0216,12.0216,12.0216,12.0216,0.0
2005-06-01 15:55:00,25.48,25.48,25.48,25.48,0.0,12.0216,12.0216,12.0216,12.0216,0.0
2005-06-02 09:30:00,25.4,25.41,25.37,25.37,122700.0,11.9838,11.9885,11.9697,11.9697,122700.0
2005-06-02 09:35:00,25.37,25.4,25.35,25.37,48700.0,11.9697,11.9838,11.9602,11.9697,48700.0
2005-06-02 09:40:00,25.37,25.43,25.36,25.43,64000.0,11.9697,11.998,11.965,11.998,64000.0
2005-06-02 09:45:00,25.44,25.46,25.36,25.37,69500.0,12.0027,12.0121,11.965,11.9697,69500.0
2005-06-02 09:50:00,25.37,25.45,25.37,25.45,60300.0,11.9697,12.0074,11.9697,12.0074,60300.0
2005-06-02 09:55:00,25.45,25.45,25.4,25.41,46800.0,12.0074,12.0074,11.9838,11.9885,46800.0
2005-06-02 10:00:00,25.41,25.45,25.37,25.38,53600.0,11.9885,12.0074,11.9697,11.9744,53600.0
2005-06-02 10:05:00,25.38,25.39,25.37,25.37,48700.0,11.9744,11.9791,11.9697,11.9697,48700.0
2005-06-02 10:10:00,25.39,25.4,25.37,25.39,38300.0,11.9791,11.9838,11.9697,11.9791,38300.0
2005-06-02 10:15:00,25.39,25.4,25.37,25.38,27600.0,11.9791,11.9838,11.9697,11.9744,27600.0
2005-06-02 10:20:00,25.38,25.41,25.37,25.4,30700.0,11.9744,11.9885,11.9697,11.9838,30700.0
2005-06-02 10:25:00,25.4,25.43,25.4,25.42,26100.0,11.9838,11.998,11.9838,11.9933,26100.0
2005-06-02 10:30:00,25.42,25.42,25.37,25.37,32100.0,11.9933,11.9933,11.9697,11.9697,32100.0
2005-06-02 10:35:00,25.36,25.4,25.36,25.4,37400.0,11.965,11.9838,11.965,11.9838,37400.0
2005-06-02 10:40:00,25.4,25.43,25.39,25.41,37700.0,11.9838,11.998,11.9791,11.9885,37700.0
2005-06-02 10:45:00,25.4,25.43,25.39,25.39,33000.0,11.9838,11.998,11.9791,11.9791,33000.0
2005-06-02 10:50:00,25.4,25.41,25.36,25.37,58800.0,11.9838,11.9885,11.965,11.9697,58800.0
2005-06-02 10:55:00,25.37,25.39,25.36,25.37,32100.0,11.9697,11.9791,11.965,11.9697,32100.0
2005-06-02 11:00:00,25.37,25.38,25.35,25.35,48800.0,11.9697,11.9744,11.9602,11.9602,48800.0
2005-06-02 11:05:00,25.35,25.37,25.35,25.36,30400.0,11.9602,11.9697,11.9602,11.965,30400.0
2005-06-02 11:10:00,25.35,25.37,25.35,25.37,32400.0,11.9602,11.9697,11.9602,11.9697,32400.0
2005-06-02 11:15:00,25.37,25.39,25.36,25.39,20000.0,11.9697,11.9791,11.965,11.9791,20000.0
2005-06-02 11:20:00,25.39,25.42,25.38,25.42,19500.0,11.9791,11.9933,11.9744,11.9933,19500.0
2005-06-02 11:25:00,25.41,25.43,25.4,25.42,36700.0,11.9885,11.998,11.9838,11.9933,36700.0
2005-06-02 11:30:00,25.41,25.44,25.4,25.44,25500.0,11.9885,12.0027,11.9838,12.0027,25500.0
2005-06-02 11:35:00,25.44,25.45,25.42,25.43,14700.0,12.0027,12.0074,11.9933,11.998,14700.0
2005-06-02 11:40:00,25.43,25.46,25.39,25.39,41900.0,11.998,12.0121,11.9791,11.9791,41900.0
2005-06-02 11:45:00,25.39,25.4,25.37,25.39,30500.0,11.9791,11.9838,11.9697,11.9791,30500.0
2005-06-02 11:50:00,25.38,25.41,25.37,25.38,13500.0,11.9744,11.9885,11.9697,11.9744,13500.0
2005-06-02 11:55:00,25.38,25.41,25.38,25.4,16600.0,11.9744,11.9885,11.9744,11.9838,16600.0
2005-06-02 12:00:00,25.4,25.43,25.38,25.41,34900.0,11.9838,11.998,11.9744,11.9885,34900.0
2005-06-02 12:05:00,25.41,25.44,25.4,25.41,24200.0,11.9885,12.0027,11.9838,11.9885,24200.0
2005-06-02 12:10:00,25.4,25.4,25.37,25.37,23600.0,11.9838,11.9838,11.9697,11.9697,23600.0
2005-06-02 12:15:00,25.37,25.38,25.36,25.36,48900.0,11.9697,11.9744,11.965,11.965,48900.0
2005-06-02 12:20:00,25.36,25.39,25.35,25.38,42600.0,11.965,11.9791,11.9602,11.9744,42600.0
2005-06-02 12:25:00,25.38,25.38,25.35,25.36,14000.0,11.9744,11.9744,11.9602,11.965,14000.0
2005-06-02 12:30:00,25.37,25.4,25.36,25.4,15900.0,11.9697,11.9838,11.965,11.9838,15900.0
2005-06-02 12:35:00,25.39,25.4,25.38,25.4,15000.0,11.9791,11.9838,11.9744,11.9838,15000.0
2005-06-02 12:40:00,25.4,25.43,25.39,25.42,26200.0,11.9838,11.998,11.9791,11.9933,26200.0
2005-06-02 12:45:00,25.42,25.43,25.41,25.42,20700.0,11.9933,11.998,11.9885,11.9933,20700.0
2005-06-02 12:50:00,25.41,25.42,25.38,25.38,24800.0,11.9885,11.9933,11.9744,11.9744,24800.0
2005-06-02 12:55:00,25.37,25.4,25.36,25.37,25100.0,11.9697,11.9838,11.965,11.9697,25100.0
2005-06-02 13:00:00,25.37,25.44,25.37,25.44,46800.0,11.9697,12.0027,11.9697,12.0027,46800.0
2005-06-02 13:05:00,25.43,25.45,25.4,25.41,39100.0,11.998,12.0074,11.9838,11.9885,39100.0
2005-06-02 13:10:00,25.41,25.43,25.4,25.4,35800.0,11.9885,11.998,11.9838,11.9838,35800.0
2005-06-02 13:15:00,25.4,25.43,25.38,25.43,32200.0,11.9838,11.998,11.9744,11.998,32200.0
2005-06-02 13:20:00,25.43,25.44,25.38,25.38,141200.0,11.998,12.0027,11.9744,11.9744,141200.0
2005-06-02 13:25:00,25.38,25.39,25.35,25.35,48600.0,11.9744,11.9791,11.9602,11.9602,48600.0
2005-06-02 13:30:00,25.35,25.38,25.34,25.36,50200.0,11.9602,11.9744,11.9555,11.965,50200.0
2005-06-02 13:35:00,25.36,25.4,25.36,25.38,18900.0,11.965,11.9838,11.965,11.9744,18900.0
2005-06-02 13:40:00,25.39,25.39,25.35,25.38,45000.0,11.9791,11.9791,11.9602,11.9744,45000.0
2005-06-02 13:45:00,25.38,25.4,25.37,25.37,25600.0,11.9744,11.9838,11.9697,11.9697,25600.0
2005-06-02 13:50:00,25.37,25.42,25.37,25.41,20900.0,11.9697,11.9933,11.9697,11.9885,20900.0
2005-06-02 13:55:00,25.42,25.42,25.38,25.4,18100.0,11.9933,11.9933,11.9744,11.9838,18100.0
2005-06-02 14:00:00,25.4,25.43,25.39,25.43,37000.0,11.9838,11.998,11.9791,11.998,37000.0
2005-06-02 14:05:00,25.43,25.43,25.39,25.4,35400.0,11.998,11.998,11.9791,11.9838,35400.0
2005-06-02 14:10:00,25.4,25.43,25.38,25.42,48000.0,11.9838,11.998,11.9744,11.9933,48000.0
2005-06-02 14:15:00,25.42,25.44,25.4,25.41,37100.0,11.9933,12.0027,11.9838,11.9885,37100.0
2005-06-02 14:20:00,25.4,25.44,25.4,25.43,28900.0,11.9838,12.0027,11.9838,11.998,28900.0
2005-06-02 14:25:00,25.42,25.45,25.42,25.44,40000.0,11.9933,12.0074,11.9933,12.0027,40000.0
2005-06-02 14:30:00,25.43,25.45,25.42,25.42,18800.0,11.998,12.0074,11.9933,11.9933,18800.0
2005-06-02 14:35:00,25.43,25.43,25.41,25.43,27900.0,11.998,11.998,11.9885,11.998,27900.0
2005-06-02 14:40:00,25.42,25.43,25.42,25.42,18800.0,11.9933,11.998,11.9933,11.9933,18800.0
2005-06-02 14:45:00,25.42,25.44,25.41,25.42,38300.0,11.9933,12.0027,11.9885,11.9933,38300.0
2005-06-02 14:50:00,25.41,25.45,25.41,25.44,50800.0,11.9885,12.0074,11.9885,12.0027,50800.0
2005-06-02 14:55:00,25.44,25.45,25.41,25.42,68000.0,12.0027,12.0074,11.9885,11.9933,68000.0
2005-06-02 15:00:00,25.43,25.46,25.43,25.46,32600.0,11.998,12.0121,11.998,12.0121,32600.0
2005-06-02 15:05:00,25.45,25.46,25.41,25.42,39200.0,12.0074,12.0121,11.9885,11.9933,39200.0
2005-06-02 15:10:00,25.43,25.44,25.43,25.44,21400.0,11.998,12.0027,11.998,12.0027,21400.0
2005-06-02 15:15:00,25.44,25.44,25.42,25.42,19200.0,12.0027,12.0027,11.9933,11.9933,19200.0
2005-06-02 15:20:00,25.42,25.44,25.42,25.44,54100.0,11.9933,12.0027,11.9933,12.0027,54100.0
2005-06-02 15:25:00,25.44,25.47,25.43,25.45,52200.0,12.0027,12.0169,11.998,12.0074,52200.0
2005-06-02 15:30:00,25.46,25.48,25.45,25.47,35500.0,12.0121,12.0216,12.0074,12.0169,35500.0
2005-06-02 15:35:00,25.47,25.48,25.46,25.47,33500.0,12.0169,12.0216,12.0121,12.0169,33500.0
2005-06-02 15:40:00,25.47,25.47,25.46,25.47,44000.0,12.0169,12.0169,12.0121,12.0169,44000.0
2005-06-02 15:45:00,25.47,25.49,25.46,25.48,79100.0,12.0169,12.0263,12.0121,12.0216,79100.0
2005-06-02 15:50:00,25.49,25.5,25.43,25.49,167000.0,12.0263,12.031,11.998,12.0263,167000.0
2005-06-02 15:55:00,25.49,25.51,25.46,25.49,126700.0,12.0263,12.0357,12.0121,12.0263,126700.0
2005-06-03 09:30:00,25.35,25.42,25.34,25.4,182100.0,11.9602,11.9933,11.9555,11.9838,182100.0
2005-06-03 09:35:00,25.38,25.4,25.35,25.38,39800.0,11.9744,11.9838,11.9602,11.9744,39800.0
2005-06-03 09:40:00,25.4,25.42,25.36,25.37,40500.0,11.9838,11.9933,11.965,11.9697,40500.0
2005-06-03 09:45:00,25.38,25.41,25.36,25.4,81500.0,11.9744,11.9885,11.965,11.9838,81500.0
2005-06-03 09:50:00,25.37,25.39,25.34,25.34,76700.0,11.9697,11.9791,11.9555,11.9555,76700.0
2005-06-03 09:55:00,25.34,25.34,25.29,25.3,51800.0,11.9555,11.9555,11.9319,11.9367,51800.0
2005-06-03 10:00:00,25.3,25.32,25.27,25.27,35100.0,11.9367,11.9461,11.9225,11.9225,35100.0
2005-06-03 10:05:00,25.28,25.28,25.26,25.27,56900.0,11.9272,11.9272,11.9178,11.9225,56900.0
2005-06-03 10:10:00,25.28,25.32,25.27,25.27,64600.0,11.9272,11.9461,11.9225,11.9225,64600.0
2005-06-03 10:15:00,25.27,25.28,25.21,25.23,92900.0,11.9225,11.9272,11.8942,11.9036,92900.0
2005-06-03 10:20:00,25.23,25.23,25.18,25.18,53300.0,11.9036,11.9036,11.88,11.88,53300.0
2005-06-03 10:25:00,25.19,25.22,25.18,25.2,53500.0,11.8848,11.8989,11.88,11.8895,53500.0
2005-06-03 10:30:00,25.2,25.27,25.19,25.27,35100.0,11.8895,11.9225,11.8848,11.9225,35100.0
2005-06-03 10:35:00,25.28,25.29,25.23,25.26,29500.0,11.9272,11.9319,11.9036,11.9178,29500.0
2005-06-03 10:40:00,25.26,25.27,25.24,25.25,17900.0,11.9178,11.9225,11.9083,11.9131,17900.0
2005-06-03 10:45:00,25.27,25.27,25.25,25.26,16000.0,11.9225,11.9225,11.9131,11.9178,16000.0
2005-06-03 10:50:00,25.25,25.3,25.25,25.29,24500.0,11.9131,11.9367,11.9131,11.9319,24500.0
2005-06-03 10:55:00,25.3,25.3,25.26,25.27,20900.0,11.9367,11.9367,11.9178,11.9225,20900.0
2005-06-03 11:00:00,25.27,25.28,25.25,25.26,22400.0,11.9225,11.9272,11.9131,11.9178,22400.0
2005-06-03 11:05:00,25.26,25.3,25.25,25.28,23100.0,11.9178,11.9367,11.9131,11.9272,23100.0
2005-06-03 11:10:00,25.29,25.29,25.26,25.26,32600.0,11.9319,11.9319,11.9178,11.9178,32600.0
2005-06-03 11:15:00,25.27,25.28,25.26,25.26,27600.0,11.9225,11.9272,11.9178,11.9178,27600.0
2005-06-03 11:20:00,25.26,25.26,25.23,25.23,54900.0,11.9178,11.9178,11.9036,11.9036,54900.0
2005-06-03 11:25:00,25.23,25.24,25.21,25.22,32200.0,11.9036,11.9083,11.8942,11.8989,32200.0
2005-06-03 11:30:00,25.22,25.23,25.21,25.22,45400.0,11.8989,11.9036,11.8942,11.8989,45400.0
2005-06-03 11:35:00,25.22,25.23,25.18,25.18,50000.0,11.8989,11.9036,11.88,11.88,50000.0
2005-06-03 11:40:00,25.18,25.19,25.14,25.14,48800.0,11.88,11.8848,11.8612,11.8612,48800.0
2005-06-03 11:45:00,25.14,25.16,25.12,25.12,48100.0,11.8612,11.8706,11.8517,11.8517,48100.0
2005-06-03 11:50:00,25.12,25.12,25.08,25.08,76300.0,11.8517,11.8517,11.8329,11.8329,76300.0
2005-06-03 11:55:00,25.08,25.08,25.05,25.08,66700.0,11.8329,11.8329,11.8187,11.8329,66700.0
2005-06-03 12:00:00,25.08,25.08,25.06,25.06,75500.0,11.8329,11.8329,11.8234,11.8234,75500.0
2005-06-03 12:05:00,25.07,25.07,25.02,25.06,93100.0,11.8281,11.8281,11.8045,11.8234,93100.0
2005-06-03 12:10:00,25.06,25.07,25.03,25.04,67500.0,11.8234,11.8281,11.8093,11.814,67500.0
2005-06-03 12:15:00,25.04,25.07,25.01,25.06,67600.0,11.814,11.8281,11.7998,11.8234,67600.0
2005-06-03 12:20:00,25.07,25.08,25.05,25.08,41500.0,11.8281,11.8329,11.8187,11.8329,41500.0
2005-06-03 12:25:00,25.07,25.1,25.07,25.09,44100.0,11.8281,11.8423,11.8281,11.8376,44100.0
2005-06-03 12:30:00,25.09,25.1,25.06,25.09,35300.0,11.8376,11.8423,11.8234,11.8376,35300.0
2005-06-03 12:35:00,25.09,25.12,25.07,25.12,41000.0,11.8376,11.8517,11.8281,11.8517,41000.0
2005-06-03 12:40:00,25.12,25.12,25.08,25.11,31300.0,11.8517,11.8517,11.8329,11.847,31300.0
2005-06-03 12:45:00,25.1,25.1,25.09,25.1,22500.0,11.8423,11.8423,11.8376,11.8423,22500.0
2005-06-03 12:50:00,25.1,25.11,25.09,25.11,20300.0,11.8423,11.847,11.8376,11.847,20300.0
2005-06-03 12:55:00,25.11,25.12,25.1,25.12,29500.0,11.847,11.8517,11.8423,11.8517,29500.0
2005-06-03 13:00:00,25.12,25.14,25.11,25.14,64500.0,11.8517,11.8612,11.847,11.8612,64500.0
2005-06-03 13:05:00,25.14,25.14,25.11,25.11,22700.0,11.8612,11.8612,11.847,11.847,22700.0
2005-06-03 13:10:00,25.11,25.13,25.1,25.1,23200.0,11.847,11.8564,11.8423,11.8423,23200.0
2005-06-03 13:15:00,25.1,25.13,25.09,25.1,81800.0,11.8423,11.8564,11.8376,11.8423,81800.0
2005-06-03 13:20:00,25.09,25.11,25.09,25.09,45300.0,11.8376,11.847,11.8376,11.8376,45300.0
2005-06-03 13:25:00,25.09,25.11,25.08,25.11,29300.0,11.8376,11.847,11.8329,11.847,29300.0
2005-06-03 13:30:00,25.12,25.12,25.11,25.12,20600.0,11.8517,11.8517,11.847,11.8517,20600.0
2005-06-03 13:35:00,25.12,25.12,25.1,25.1,37100.0,11.8517,11.8517,11.8423,11.8423,37100.0
2005-06-03 13:40:00,25.11,25.12,25.1,25.12,77300.0,11.847,11.8517,11.8423,11.8517,77300.0
2005-06-03 13:45:00,25.12,25.17,25.11,25.15,123400.0,11.8517,11.8753,11.847,11.8659,123400.0
2005-06-03 13:50:00,25.14,25.15,25.12,25.14,47800.0,11.8612,11.8659,11.8517,11.8612,47800.0
2005-06-03 13:55:00,25.14,25.15,25.11,25.11,25000.0,11.8612,11.8659,11.847,11.847,25000.0
2005-06-03 14:00:00,25.11,25.12,25.08,25.08,122100.0,11.847,11.8517,11.8329,11.8329,122100.0
2005-06-03 14:05:00,25.08,25.13,25.08,25.11,25600.0,11.8329,11.8564,11.8329,11.847,25600.0
2005-06-03 14:10:00,25.11,25.12,25.07,25.07,23200.0,11.847,11.8517,11.8281,11.8281,23200.0
2005-06-03 14:15:00,25.08,25.13,25.07,25.12,25100.0,11.8329,11.8564,11.8281,11.8517,25100.0
2005-06-03 14:20:00,25.12,25.13,25.1,25.11,19000.0,11.8517,11.8564,11.8423,11.847,19000.0
2005-06-03 14:25:00,25.11,25.12,25.09,25.09,37700.0,11.847,11.8517,11.8376,11.8376,37700.0
2005-06-03 14:30:00,25.09,25.11,25.07,25.09,39800.0,11.8376,11.847,11.8281,11.8376,39800.0
2005-06-03 14:35:00,25.09,25.09,25.07,25.09,32100.0,11.8376,11.8376,11.8281,11.8376,32100.0
2005-06-03 14:40:00,25.09,25.12,25.08,25.12,30900.0,11.8376,11.8517,11.8329,11.8517,30900.0
2005-06-03 14:45:00,25.11,25.13,25.08,25.11,59700.0,11.847,11.8564,11.8329,11.847,59700.0
2005-06-03 14:50:00,25.1,25.11,25.09,25.1,51600.0,11.8423,11.847,11.8376,11.8423,51600.0
2005-06-03 14:55:00,25.1,25.13,25.1,25.12,40100.0,11.8423,11.8564,11.8423,11.8517,40100.0
2005-06-03 15:00:00,25.12,25.14,25.11,25.14,44200.0,11.8517,11.8612,11.847,11.8612,44200.0
2005-06-03 15:05:00,25.14,25.17,25.14,25.17,28500.0,11.8612,11.8753,11.8612,11.8753,28500.0
2005-06-03 15:10:00,25.17,25.18,25.15,25.16,53600.0,11.8753,11.88,11.8659,11.8706,53600.0
2005-06-03 15:15:00,25.16,25.19,25.14,25.18,43300.0,11.8706,11.8848,11.8612,11.88,43300.0
2005-06-03 15:20:00,25.18,25.19,25.17,25.19,29400.0,11.88,11.8848,11.8753,11.8848,29400.0
2005-06-03 15:25:00,25.18,25.18,25.15,25.17,74700.0,11.88,11.88,11.8659,11.8753,74700.0
2005-06-03 15:30:00,25.17,25.2,25.17,25.2,48400.0,11.8753,11.8895,11.8753,11.8895,48400.0
2005-06-03 15:35:00,25.2,25.2,25.18,25.19,60700.0,11.8895,11.8895,11.88,11.8848,60700.0
2005-06-03 15:40:00,25.19,25.21,25.18,25.2,113000.0,11.8848,11.8942,11.88,11.8895,113000.0
2005-06-03 15:45:00,25.2,25.24,25.2,25.24,110200.0,11.8895,11.9083,11.8895,11.9083,110200.0
2005-06-03 15:50:00,25.23,25.26,25.21,25.23,89200.0,11.9036,11.9178,11.8942,11.9036,89200.0
2005-06-03 15:55:00,25.25,25.25,25.21,25.24,91100.0,11.9131,11.9131,11.8942,11.9083,91100.0
2005-06-06 09:30:00,25.17,25.29,25.14,25.29,115500.0,11.8753,11.9319,11.8612,11.9319,115500.0
2005-06-06 09:35:00,25.25,25.34,25.25,25.31,62600.0,11.9131,11.9555,11.9131,11.9414,62600.0
2005-06-06 09:40:00,25.32,25.38,25.3,25.31,74900.0,11.9461,11.9744,11.9367,11.9414,74900.0
2005-06-06 09:45:00,25.33,25.34,25.28,25.31,17600.0,11.9508,11.9555,11.9272,11.9414,17600.0
2005-06-06 09:50:00,25.31,25.31,25.25,25.25,55300.0,11.9414,11.9414,11.9131,11.9131,55300.0
2005-06-06 09:55:00,25.26,25.27,25.25,25.25,14000.0,11.9178,11.9225,11.9131,11.9131,14000.0
2005-06-06 10:00:00,25.26,25.26,25.21,25.24,65700.0,11.9178,11.9178,11.8942,11.9083,65700.0
2005-06-06 10:05:00,25.24,25.29,25.21,25.22,34600.0,11.9083,11.9319,11.8942,11.8989,34600.0
2005-06-06 10:10:00,25.22,25.27,25.22,25.26,41300.0,11.8989,11.9225,11.8989,11.9178,41300.0
2005-06-06 10:15:00,25.25,25.25,25.21,25.22,26000.0,11.9131,11.9131,11.8942,11.8989,26000.0
2005-06-06 10:20:00,25.21,25.23,25.18,25.22,35600.0,11.8942,11.9036,11.88,11.8989,35600.0
2005-06-06 10:25:00,25.23,25.25,25.19,25.24,22500.0,11.9036,11.9131,11.8848,11.9083,22500.0
2005-06-06 10:30:00,25.23,25.25,25.2,25.25,38600.0,11.9036,11.9131,11.8895,11.9131,38600.0
2005-06-06 10:35:00,25.26,25.26,25.21,25.21,19700.0,11.9178,11.9178,11.8942,11.8942,19700.0
2005-06-06 10:40:00,25.21,25.22,25.19,25.19,38200.0,11.8942,11.8989,11.8848,11.8848,38200.0
2005-06-06 10:45:00,25.2,25.22,25.18,25.22,41700.0,11.8895,11.8989,11.88,11.8989,41700.0
2005-06-06 10:50:00,25.22,25.22,25.19,25.21,19500.0,11.8989,11.8989,11.8848,11.8942,19500.0
2005-06-06 10:55:00,25.21,25.22,25.19,25.19,30400.0,11.8942,11.8989,11.8848,11.8848,30400.0
2005-06-06 11:00:00,25.19,25.2,25.18,25.18,30100.0,11.8848,11.8895,11.88,11.88,30100.0
2005-06-06 11:05:00,25.19,25.19,25.18,25.18,23400.0,11.8848,11.8848,11.88,11.88,23400.0
2005-06-06 11:10:00,25.19,25.19,25.18,25.19,7800.0,11.8848,11.8848,11.88,11.8848,7800.0
2005-06-06 11:15:00,25.19,25.19,25.18,25.19,20600.0,11.8848,11.8848,11.88,11.8848,20600.0
2005-06-06 11:20:00,25.19,25.23,25.19,25.23,16200.0,11.8848,11.9036,11.8848,11.9036,16200.0
2005-06-06 11:25:00,25.23,25.27,25.23,25.26,42400.0,11.9036,11.9225,11.9036,11.9178,42400.0
2005-06-06 11:30:00,25.25,25.26,25.25,25.25,27700.0,11.9131,11.9178,11.9131,11.9131,27700.0
2005-06-06 11:35:00,25.26,25.26,25.25,25.25,15000.0,11.9178,11.9178,11.9131,11.9131,15000.0
2005-06-06 11:40:00,25.25,25.26,25.25,25.25,9900.0,11.9131,11.9178,11.9131,11.9131,9900.0
2005-06-06 11:45:00,25.26,25.26,25.25,25.25,16900.0,11.9178,11.9178,11.9131,11.9131,16900.0
2005-06-06 11:50:00,25.25,25.25,25.23,25.25,34100.0,11.9131,11.9131,11.9036,11.9131,34100.0
2005-06-06 11:55:00,25.25,25.25,25.24,25.25,18000.0,11.9131,11.9131,11.9083,11.9131,18000.0
2005-06-06 12:00:00,25.25,25.29,25.24,25.28,29900.0,11.9131,11.9319,11.9083,11.9272,29900.0
2005-06-06 12:05:00,25.28,25.3,25.27,25.28,14300.0,11.9272,11.9367,11.9225,11.9272,14300.0
2005-06-06 12:10:00,25.3,25.3,25.28,25.28,13700.0,11.9367,11.9367,11.9272,11.9272,13700.0
2005-06-06 12:15:00,25.28,25.32,25.28,25.32,32100.0,11.9272,11.9461,11.9272,11.9461,32100.0
2005-06-06 12:20:00,25.31,25.31,25.3,25.31,11400.0,11.9414,11.9414,11.9367,11.9414,11400.0
2005-06-06 12:25:00,25.31,25.31,25.27,25.3,37600.0,11.9414,11.9414,11.9225,11.9367,37600.0
2005-06-06 12:30:00,25.3,25.31,25.28,25.29,16400.0,11.9367,11.9414,11.9272,11.9319,16400.0
2005-06-06 12:35:00,25.29,25.3,25.27,25.28,10000.0,11.9319,11.9367,11.9225,11.9272,10000.0
2005-06-06 12:40:00,25.29,25.29,25.26,25.26,42400.0,11.9319,11.9319,11.9178,11.9178,42400.0
2005-06-06 12:45:00,25.27,25.28,25.25,25.25,32100.0,11.9225,11.9272,11.9131,11.9131,32100.0
2005-06-06 12:50:00,25.26,25.26,25.25,25.26,12200.0,11.9178,11.9178,11.9131,11.9178,12200.0
2005-06-06 12:55:00,25.26,25.26,25.23,25.24,23500.0,11.9178,11.9178,11.9036,11.9083,23500.0
2005-06-06 13:00:00,25.23,25.24,25.22,25.22,16100.0,11.9036,11.9083,11.8989,11.8989,16100.0
2005-06-06 13:05:00,25.23,25.23,25.2,25.21,50600.0,11.9036,11.9036,11.8895,11.8942,50600.0
2005-06-06 13:10:00,25.21,25.24,25.2,25.23,21500.0,11.8942,11.9083,11.8895,11.9036,21500.0
2005-06-06 13:15:00,25.22,25.25,25.22,25.24,23600.0,11.8989,11.9131,11.8989,11.9083,23600.0
2005-06-06 13:20:00,25.23,25.24,25.22,25.22,12500.0,11.9036,11.9083,11.8989,11.8989,12500.0
2005-06-06 13:25:00,25.23,25.23,25.21,25.21,30200.0,11.9036,11.9036,11.8942,11.8942,30200.0
2005-06-06 13:30:00,25.22,25.22,25.21,25.22,16000.0,11.8989,11.8989,11.8942,11.8989,16000.0
2005-06-06 13:35:00,25.22,25.24,25.22,25.24,15900.0,11.8989,11.9083,11.8989,11.9083,15900.0
2005-06-06 13:40:00,25.24,25.26,25.23,25.26,35600.0,11.9083,11.9178,11.9036,11.9178,35600.0
2005-06-06 13:45:00,25.26,25.28,25.24,25.28,20900.0,11.9178,11.9272,11.9083,11.9272,20900.0
2005-06-06 13:50:00,25.29,25.29,25.25,25.26,13700.0,11.9319,11.9319,11.9131,11.9178,13700.0
2005-06-06 13:55:00,25.26,25.27,25.25,25.27,15500.0,11.9178,11.9225,11.9131,11.9225,15500.0
2005-06-06 14:00:00,25.26,25.28,25.26,25.28,27200.0,11.9178,11.9272,11.9178,11.9272,27200.0
2005-06-06 14:05:00,25.29,25.3,25.27,25.27,40500.0,11.9319,11.9367,11.9225,11.9225,40500.0
2005-06-06 14:10:00,25.28,25.3,25.27,25.29,14100.0,11.9272,11.9367,11.9225,11.9319,14100.0
2005-06-06 14:15:00,25.3,25.3,25.27,25.27,11900.0,11.9367,11.9367,11.9225,11.9225,11900.0
2005-06-06 14:20:00,25.28,25.29,25.27,25.29,41300.0,11.9272,11.9319,11.9225,11.9319,41300.0
2005-06-06 14:25:00,25.29,25.3,25.27,25.28,53600.0,11.9319,11.9367,11.9225,11.9272,53600.0
2005-06-06 14:30:00,25.28,25.29,25.27,25.29,31000.0,11.9272,11.9319,11.9225,11.9319,31000.0
2005-06-06 14:35:00,25.29,25.32,25.29,25.32,36300.0,11.9319,11.9461,11.9319,11.9461,36300.0
2005-06-06 14:40:00,25.31,25.33,25.3,25.32,37400.0,11.9414,11.9508,11.9367,11.9461,37400.0
2005-06-06 14:45:00,25.32,25.33,25.27,25.29,36500.0,11.9461,11.9508,11.9225,11.9319,36500.0
2005-06-06 14:50:00,25.29,25.3,25.27,25.3,42000.0,11.9319,11.9367,11.9225,11.9367,42000.0
2005-06-06 14:55:00,25.3,25.3,25.28,25.29,22600.0,11.9367,11.9367,11.9272,11.9319,22600.0
2005-06-06 15:00:00,25.29,25.3,25.27,25.3,51600.0,11.9319,11.9367,11.9225,11.9367,51600.0
2005-06-06 15:05:00,25.29,25.3,25.27,25.29,41600.0,11.9319,11.9367,11.9225,11.9319,41600.0
2005-06-06 15:10:00,25.29,25.3,25.28,25.3,47400.0,11.9319,11.9367,11.9272,11.9367,47400.0
2005-06-06 15:15:00,25.29,25.31,25.29,25.3,28100.0,11.9319,11.9414,11.9319,11.9367,28100.0
2005-06-06 15:20:00,25.3,25.35,25.29,25.34,139800.0,11.9367,11.9602,11.9319,11.9555,139800.0
2005-06-06 15:25:00,25.35,25.37,25.34,25.35,77800.0,11.9602,11.9697,11.9555,11.9602,77800.0
2005-06-06 15:30:00,25.35,25.39,25.35,25.37,94400.0,11.9602,11.9791,11.9602,11.9697,94400.0
2005-06-06 15:35:00,25.36,25.39,25.35,25.38,108500.0,11.965,11.9791,11.9602,11.9744,108500.0
2005-06-06 15:40:00,25.38,25.39,25.37,25.38,76600.0,11.9744,11.9791,11.9697,11.9744,76600.0
2005-06-06 15:45:00,25.39,25.39,25.36,25.37,55100.0,11.9791,11.9791,11.965,11.9697,55100.0
2005-06-06 15:50:00,25.35,25.41,25.35,25.4,184600.0,11.9602,11.9885,11.9602,11.9838,184600.0
2005-06-06 15:55:00,25.39,25.44,25.38,25.39,246900.0,11.9791,12.0027,11.9744,11.9791,246900.0
2005-06-07 09:30:00,25.37,25.39,25.35,25.37,123900.0,11.9697,11.9791,11.9602,11.9697,123900.0
2005-06-07 09:35:00,25.38,25.44,25.35,25.43,27600.0,11.9744,12.0027,11.9602,11.998,27600.0
2005-06-07 09:40:00,25.44,25.46,25.4,25.4,37100.0,12.0027,12.0121,11.9838,11.9838,37100.0
2005-06-07 09:45:00,25.4,25.44,25.4,25.42,23000.0,11.9838,12.0027,11.9838,11.9933,23000.0
2005-06-07 09:50:00,25.43,25.47,25.4,25.47,27000.0,11.998,12.0169,11.9838,12.0169,27000.0
2005-06-07 09:55:00,25.44,25.48,25.43,25.47,32000.0,12.0027,12.0216,11.998,12.0169,32000.0
2005-06-07 10:00:00,25.48,25.49,25.46,25.47,35000.0,12.0216,12.0263,12.0121,12.0169,35000.0
2005-06-07 10:05:00,25.47,25.49,25.44,25.48,55600.0,12.0169,12.0263,12.0027,12.0216,55600.0
2005-06-07 10:10:00,25.48,25.51,25.45,25.47,95200.0,12.0216,12.0357,12.0074,12.0169,95200.0
2005-06-07 10:15:00,25.46,25.48,25.43,25.47,55800.0,12.0121,12.0216,11.998,12.0169,55800.0
2005-06-07 10:20:00,25.46,25.46,25.42,25.43,30200.0,12.0121,12.0121,11.9933,11.998,30200.0
2005-06-07 10:25:00,25.42,25.49,25.42,25.45,57100.0,11.9933,12.0263,11.9933,12.0074,57100.0
2005-06-07 10:30:00,25.46,25.46,25.42,25.42,60200.0,12.0121,12.0121,11.9933,11.9933,60200.0
2005-06-07 10:35:00,25.42,25.42,25.38,25.39,31800.0,11.9933,11.9933,11.9744,11.9791,31800.0
2005-06-07 10:40:00,25.39,25.44,25.39,25.43,36400.0,11.9791,12.0027,11.9791,11.998,36400.0
2005-06-07 10:45:00,25.42,25.44,25.4,25.41,93200.0,11.9933,12.0027,11.9838,11.9885,93200.0
2005-06-07 10:50:00,25.41,25.41,25.39,25.41,30400.0,11.9885,11.9885,11.9791,11.9885,30400.0
2005-06-07 10:55:00,25.4,25.43,25.39,25.42,37800.0,11.9838,11.998,11.9791,11.9933,37800.0
2005-06-07 11:00:00,25.42,25.42,25.39,25.4,21200.0,11.9933,11.9933,11.9791,11.9838,21200.0
2005-06-07 11:05:00,25.41,25.44,25.4,25.43,20900.0,11.9885,12.0027,11.9838,11.998,20900.0
2005-06-07 11:10:00,25.43,25.44,25.41,25.43,24500.0,11.998,12.0027,11.9885,11.998,24500.0
2005-06-07 11:15:00,25.44,25.46,25.42,25.43,28900.0,12.0027,12.0121,11.9933,11.998,28900.0
2005-06-07 11:20:00,25.44,25.46,25.41,25.43,23300.0,12.0027,12.0121,11.9885,11.998,23300.0
2005-06-07 11:25:00,25.42,25.43,25.41,25.41,15700.0,11.9933,11.998,11.9885,11.9885,15700.0
2005-06-07 11:30:00,25.42,25.46,25.41,25.46,38100.0,11.9933,12.0121,11.9885,12.0121,38100.0
2005-06-07 11:35:00,25.45,25.48,25.45,25.47,25900.0,12.0074,12.0216,12.0074,12.0169,25900.0
2005-06-07 11:40:00,25.47,25.47,25.45,25.46,18900.0,12.0169,12.0169,12.0074,12.0121,18900.0
2005-06-07 11:45:00,25.45,25.47,25.43,25.47,27400.0,12.0074,12.0169,11.998,12.0169,27400.0
2005-06-07 11:50:00,25.47,25.49,25.45,25.49,29900.0,12.0169,12.0263,12.0074,12.0263,29900.0
2005-06-07 11:55:00,25.49,25.49,25.46,25.48,21100.0,12.0263,12.0263,12.0121,12.0216,21100.0
2005-06-07 12:00:00,25.48,25.5,25.47,25.47,25800.0,12.0216,12.031,12.0169,12.0169,25800.0
2005-06-07 12:05:00,25.48,25.48,25.46,25.48,33000.0,12.0216,12.0216,12.0121,12.0216,33000.0
2005-06-07 12:10:00,25.48,25.48,25.46,25.46,35700.0,12.0216,12.0216,12.0121,12.0121,35700.0
2005-06-07 12:15:00,25.47,25.48,25.45,25.46,29900.0,12.0169,12.0216,12.0074,12.0121,29900.0
2005-06-07 12:20:00,25.46,25.48,25.44,25.46,25100.0,12.0121,12.0216,12.0027,12.0121,25100.0
2005-06-07 12:25:00,25.46,25.49,25.46,25.47,24300.0,12.0121,12.0263,12.0121,12.0169,24300.0
2005-06-07 12:30:00,25.46,25.5,25.46,25.48,30700.0,12.0121,12.031,12.0121,12.0216,30700.0
2005-06-07 12:35:00,25.48,25.48,25.46,25.46,20800.0,12.0216,12.0216,12.0121,12.0121,20800.0
2005-06-07 12:40:00,25.46,25.47,25.44,25.45,27900.0,12.0121,12.0169,12.0027,12.0074,27900.0
2005-06-07 12:45:00,25.44,25.45,25.42,25.44,52500.0,12.0027,12.0074,11.9933,12.0027,52500.0
2005-06-07 12:50:00,25.44,25.44,25.43,25.43,19400.0,12.0027,12.0027,11.998,11.998,19400.0
2005-06-07 12:55:00,25.43,25.48,25.43,25.46,49100.0,11.998,12.0216,11.998,12.0121,49100.0
2005-06-07 13:00:00,25.46,25.47,25.44,25.44,34000.0,12.0121,12.0169,12.0027,12.0027,34000.0
2005-06-07 13:05:00,25.44,25.46,25.44,25.45,23000.0,12.0027,12.0121,12.0027,12.0074,23000.0
2005-06-07 13:10:00,25.46,25.49,25.44,25.45,48100.0,12.0121,12.0263,12.0027,12.0074,48100.0
2005-06-07 13:15:00,25.45,25.48,25.45,25.47,22400.0,12.0074,12.0216,12.0074,12.0169,22400.0
2005-06-07 13:20:00,25.46,25.47,25.44,25.46,44300.0,12.0121,12.0169,12.0027,12.0121,44300.0
2005-06-07 13:25:00,25.46,25.47,25.43,25.44,29400.0,12.0121,12.0169,11.998,12.0027,29400.0
2005-06-07 13:30:00,25.43,25.47,25.41,25.44,53900.0,11.998,12.0169,11.9885,12.0027,53900.0
2005-06-07 13:35:00,25.44,25.47,25.43,25.44,20100.0,12.0027,12.0169,11.998,12.0027,20100.0
2005-06-07 13:40:00,25.45,25.45,25.4,25.41,57400.0,12.0074,12.0074,11.9838,11.9885,57400.0
2005-06-07 13:45:00,25.42,25.44,25.4,25.41,21200.0,11.9933,12.0027,11.9838,11.9885,21200.0
2005-06-07 13:50:00,25.42,25.42,25.38,25.38,38800.0,11.9933,11.9933,11.9744,11.9744,38800.0
2005-06-07 13:55:00,25.39,25.4,25.37,25.39,32000.0,11.9791,11.9838,11.9697,11.9791,32000.0
2005-06-07 14:00:00,25.39,25.39,25.34,25.35,39600.0,11.9791,11.9791,11.9555,11.9602,39600.0
2005-06-07 14:05:00,25.35,25.36,25.34,25.35,46200.0,11.9602,11.965,11.9555,11.9602,46200.0
2005-06-07 14:10:00,25.35,25.35,25.25,25.25,73100.0,11.9602,11.9602,11.9131,11.9131,73100.0
2005-06-07 14:15:00,25.25,25.29,25.25,25.29,65400.0,11.9131,11.9319,11.9131,11.9319,65400.0
2005-06-07 14:20:00,25.29,25.29,25.26,25.28,38900.0,11.9319,11.9319,11.9178,11.9272,38900.0
2005-06-07 14:25:00,25.28,25.3,25.26,25.27,59100.0,11.9272,11.9367,11.9178,11.9225,59100.0
2005-06-07 14:30:00,25.27,25.3,25.27,25.3,32600.0,11.9225,11.9367,11.9225,11.9367,32600.0
2005-06-07 14:35:00,25.3,25.36,25.3,25.31,77800.0,11.9367,11.965,11.9367,11.9414,77800.0
2005-06-07 14:40:00,25.31,25.32,25.29,25.3,31300.0,11.9414,11.9461,11.9319,11.9367,31300.0
2005-06-07 14:45:00,25.31,25.33,25.3,25.31,19400.0,11.9414,11.9508,11.9367,11.9414,19400.0
2005-06-07 14:50:00,25.31,25.33,25.29,25.31,41800.0,11.9414,11.9508,11.9319,11.9414,41800.0
2005-06-07 14:55:00,25.32,25.32,25.29,25.3,19000.0,11.9461,11.9461,11.9319,11.9367,19000.0
2005-06-07 15:00:00,25.3,25.33,25.28,25.28,29800.0,11.9367,11.9508,11.9272,11.9272,29800.0
2005-06-07 15:05:00,25.29,25.32,25.28,25.3,60700.0,11.9319,11.9461,11.9272,11.9367,60700.0
2005-06-07 15:10:00,25.3,25.31,25.28,25.31,47000.0,11.9367,11.9414,11.9272,11.9414,47000.0
2005-06-07 15:15:00,25.31,25.33,25.28,25.31,42000.0,11.9414,11.9508,11.9272,11.9414,42000.0
2005-06-07 15:20:00,25.31,25.33,25.3,25.3,27600.0,11.9414,11.9508,11.9367,11.9367,27600.0
2005-06-07 15:25:00,25.31,25.33,25.3,25.32,55400.0,11.9414,11.9508,11.9367,11.9461,55400.0
2005-06-07 15:30:00,25.33,25.33,25.27,25.28,93500.0,11.9508,11.9508,11.9225,11.9272,93500.0
2005-06-07 15:35:00,25.28,25.34,25.27,25.3,36600.0,11.9272,11.9555,11.9225,11.9367,36600.0
2005-06-07 15:40:00,25.3,25.3,25.26,25.26,93300.0,11.9367,11.9367,11.9178,11.9178,93300.0
2005-06-07 15:45:00,25.26,25.28,25.2,25.27,149500.0,11.9178,11.9272,11.8895,11.9225,149500.0
2005-06-07 15:50:00,25.25,25.26,25.19,25.2,109200.0,11.9131,11.9178,11.8848,11.8895,109200.0
2005-06-07 15:55:00,25.19,25.23,25.19,25.23,107700.0,11.8848,11.9036,11.8848,11.9036,107700.0
2005-06-08 09:30:00,25.31,25.32,25.25,25.28,82600.0,11.9414,11.9461,11.9131,11.9272,82600.0
2005-06-08 09:35:00,25.32,25.36,25.28,25.3,54100.0,11.9461,11.965,11.9272,11.9367,54100.0
2005-06-08 09:40:00,25.3,25.31,25.23,25.28,54200.0,11.9367,11.9414,11.9036,11.9272,54200.0
2005-06-08 09:45:00,25.27,25.3,25.25,25.25,42200.0,11.9225,11.9367,11.9131,11.9131,42200.0
2005-06-08 09:50:00,25.25,25.27,25.21,25.24,61800.0,11.9131,11.9225,11.8942,11.9083,61800.0
2005-06-08 09:55:00,25.23,25.28,25.22,25.28,45100.0,11.9036,11.9272,11.8989,11.9272,45100.0
2005-06-08 10:00:00,25.27,25.29,25.25,25.29,31300.0,11.9225,11.9319,11.9131,11.9319,31300.0
2005-06-08 10:05:00,25.29,25.3,25.24,25.24,88600.0,11.9319,11.9367,11.9083,11.9083,88600.0
2005-06-08 10:10:00,25.24,25.24,25.21,25.22,19300.0,11.9083,11.9083,11.8942,11.8989,19300.0
2005-06-08 10:15:00,25.22,25.23,25.2,25.21,30300.0,11.8989,11.9036,11.8895,11.8942,30300.0
2005-06-08 10:20:00,25.2,25.21,25.16,25.16,61200.0,11.8895,11.8942,11.8706,11.8706,61200.0
2005-06-08 10:25:00,25.17,25.2,25.17,25.18,46300.0,11.8753,11.8895,11.8753,11.88,46300.0
2005-06-08 10:30:00,25.18,25.18,25.12,25.13,83000.0,11.88,11.88,11.8517,11.8564,83000.0
2005-06-08 10:35:00,25.14,25.16,25.12,25.15,51200.0,11.8612,11.8706,11.8517,11.8659,51200.0
2005-06-08 10:40:00,25.15,25.16,25.13,25.15,30000.0,11.8659,11.8706,11.8564,11.8659,30000.0
2005-06-08 10:45:00,25.16,25.18,25.15,25.16,39900.0,11.8706,11.88,11.8659,11.8706,39900.0
2005-06-08 10:50:00,25.17,25.18,25.14,25.17,23800.0,11.8753,11.88,11.8612,11.8753,23800.0
2005-06-08 10:55:00,25.17,25.18,25.16,25.18,28500.0,11.8753,11.88,11.8706,11.88,28500.0
2005-06-08 11:00:00,25.18,25.18,25.16,25.16,17500.0,11.88,11.88,11.8706,11.8706,17500.0
2005-06-08 11:05:00,25.16,25.18,25.16,25.16,52300.0,11.8706,11.88,11.8706,11.8706,52300.0
2005-06-08 11:10:00,25.15,25.17,25.15,25.16,27400.0,11.8659,11.8753,11.8659,11.8706,27400.0
2005-06-08 11:15:00,25.16,25.19,25.16,25.16,58600.0,11.8706,11.8848,11.8706,11.8706,58600.0
2005-06-08 11:20:00,25.16,25.18,25.15,25.16,33000.0,11.8706,11.88,11.8659,11.8706,33000.0
2005-06-08 11:25:00,25.16,25.19,25.15,25.17,44800.0,11.8706,11.8848,11.8659,11.8753,44800.0
2005-06-08 11:30:00,25.17,25.18,25.16,25.16,24500.0,11.8753,11.88,11.8706,11.8706,24500.0
2005-06-08 11:35:00,25.16,25.17,25.16,25.16,19800.0,11.8706,11.8753,11.8706,11.8706,19800.0
2005-06-08 11:40:00,25.16,25.17,25.14,25.14,71200.0,11.8706,11.8753,11.8612,11.8612,71200.0
2005-06-08 11:45:00,25.14,25.17,25.13,25.13,40000.0,11.8612,11.8753,11.8564,11.8564,40000.0
2005-06-08 11:50:00,25.13,25.15,25.11,25.11,49900.0,11.8564,11.8659,11.847,11.847,49900.0
2005-06-08 11:55:00,25.12,25.5,25.11,25.13,59000.0,11.8517,12.031,11.847,11.8564,59000.0
2005-06-08 12:00:00,25.12,25.16,25.12,25.14,24900.0,11.8517,11.8706,11.8517,11.8612,24900.0
2005-06-08 12:05:00,25.14,25.14,25.11,25.12,20900.0,11.8612,11.8612,11.847,11.8517,20900.0
2005-06-08 12:10:00,25.11,25.12,25.1,25.11,34600.0,11.847,11.8517,11.8423,11.847,34600.0
2005-06-08 12:15:00,25.12,25.13,25.09,25.1,59600.0,11.8517,11.8564,11.8376,11.8423,59600.0
2005-06-08 12:20:00,25.11,25.12,25.1,25.1,17700.0,11.847,11.8517,11.8423,11.8423,17700.0
2005-06-08 12:25:00,25.1,25.12,25.09,25.12,26200.0,11.8423,11.8517,11.8376,11.8517,26200.0
2005-06-08 12:30:00,25.12,25.14,25.11,25.13,20000.0,11.8517,11.8612,11.847,11.8564,20000.0
2005-06-08 12:35:00,25.13,25.13,25.1,25.12,33600.0,11.8564,11.8564,11.8423,11.8517,33600.0
2005-06-08 12:40:00,25.12,25.12,25.1,25.11,33600.0,11.8517,11.8517,11.8423,11.847,33600.0
2005-06-08 12:45:00,25.09,25.14,25.09,25.14,30500.0,11.8376,11.8612,11.8376,11.8612,30500.0
2005-06-08 12:50:00,25.14,25.15,25.12,25.13,46900.0,11.8612,11.8659,11.8517,11.8564,46900.0
2005-06-08 12:55:00,25.14,25.16,25.13,25.15,49500.0,11.8612,11.8706,11.8564,11.8659,49500.0
2005-06-08 13:00:00,25.14,25.15,25.13,25.15,31700.0,11.8612,11.8659,11.8564,11.8659,31700.0
2005-06-08 13:05:00,25.15,25.15,25.13,25.15,28200.0,11.8659,11.8659,11.8564,11.8659,28200.0
2005-06-08 13:10:00,25.15,25.15,25.12,25.14,48900.0,11.8659,11.8659,11.8517,11.8612,48900.0
2005-06-08 13:15:00,25.14,25.14,25.12,25.13,16400.0,11.8612,11.8612,11.8517,11.8564,16400.0
2005-06-08 13:20:00,25.12,25.15,25.1,25.15,23900.0,11.8517,11.8659,11.8423,11.8659,23900.0
2005-06-08 13:25:00,25.14,25.14,25.12,25.12,16400.0,11.8612,11.8612,11.8517,11.8517,16400.0
2005-06-08 13:30:00,25.12,25.14,25.12,25.13,29500.0,11.8517,11.8612,11.8517,11.8564,29500.0
2005-06-08 13:35:00,25.13,25.14,25.11,25.12,16700.0,11.8564,11.8612,11.847,11.8517,16700.0
2005-06-08 13:40:00,25.13,25.14,25.12,25.14,13300.0,11.8564,11.8612,11.8517,11.8612,13300.0
2005-06-08 13:45:00,25.14,25.14,25.1,25.1,18600.0,11.8612,11.8612,11.8423,11.8423,18600.0
2005-06-08 13:50:00,25.1,25.11,25.08,25.08,49100.0,11.8423,11.847,11.8329,11.8329,49100.0
2005-06-08 13:55:00,25.08,25.1,25.06,25.09,62100.0,11.8329,11.8423,11.8234,11.8376,62100.0
2005-06-08 14:00:00,25.07,25.1,25.04,25.04,84200.0,11.8281,11.8423,11.814,11.814,84200.0
2005-06-08 14:05:00,25.04,25.06,25.02,25.04,105700.0,11.814,11.8234,11.8045,11.814,105700.0
2005-06-08 14:10:00,25.04,25.05,25.01,25.03,61800.0,11.814,11.8187,11.7998,11.8093,61800.0
2005-06-08 14:15:00,25.03,25.04,25.01,25.01,59300.0,11.8093,11.814,11.7998,11.7998,59300.0
2005-06-08 14:20:00,25.01,25.02,24.99,25.01,149200.0,11.7998,11.8045,11.7904,11.7998,149200.0
2005-06-08 14:25:00,25.0,25.04,25.0,25.03,40200.0,11.7951,11.814,11.7951,11.8093,40200.0
2005-06-08 14:30:00,25.04,25.08,25.03,25.05,78500.0,11.814,11.8329,11.8093,11.8187,78500.0
2005-06-08 14:35:00,25.05,25.07,25.0,25.01,39500.0,11.8187,11.8281,11.7951,11.7998,39500.0
2005-06-08 14:40:00,25.01,25.02,24.97,24.98,37500.0,11.7998,11.8045,11.781,11.7857,37500.0
2005-06-08 14:45:00,24.98,25.0,24.97,24.99,54600.0,11.7857,11.7951,11.781,11.7904,54600.0
2005-06-08 14:50:00,24.99,24.99,24.96,24.98,67400.0,11.7904,11.7904,11.7762,11.7857,67400.0
2005-06-08 14:55:00,24.98,24.98,24.96,24.96,63900.0,11.7857,11.7857,11.7762,11.7762,63900.0
2005-06-08 15:00:00,24.96,24.98,24.96,24.97,29100.0,11.7762,11.7857,11.7762,11.781,29100.0
2005-06-08 15:05:00,24.97,24.99,24.96,24.98,46600.0,11.781,11.7904,11.7762,11.7857,46600.0
2005-06-08 15:10:00,24.97,25.02,24.97,25.01,66600.0,11.781,11.8045,11.781,11.7998,66600.0
2005-06-08 15:15:00,25.02,25.02,24.99,25.01,56900.0,11.8045,11.8045,11.7904,11.7998,56900.0
2005-06-08 15:20:00,25.01,25.02,24.97,24.98,82500.0,11.7998,11.8045,11.781,11.7857,82500.0
2005-06-08 15:25:00,24.97,25.0,24.97,24.97,64500.0,11.781,11.7951,11.781,11.781,64500.0
2005-06-08 15:30:00,24.97,25.03,24.97,25.02,70500.0,11.781,11.8093,11.781,11.8045,70500.0
2005-06-08 15:35:00,25.03,25.05,25.02,25.05,112400.0,11.8093,11.8187,11.8045,11.8187,112400.0
2005-06-08 15:40:00,25.05,25.07,25.02,25.04,106200.0,11.8187,11.8281,11.8045,11.814,106200.0
2005-06-08 15:45:00,25.04,25.1,25.04,25.08,129400.0,11.814,11.8423,11.814,11.8329,129400.0
2005-06-08 15:50:00,25.08,25.1,25.05,25.06,102800.0,11.8329,11.8423,11.8187,11.8234,102800.0
2005-06-08 15:55:00,25.06,25.08,25.04,25.06,118300.0,11.8234,11.8329,11.814,11.8234,118300.0
2005-06-09 09:30:00,25.04,25.13,25.03,25.1,131500.0,11.814,11.8564,11.8093,11.8423,131500.0
2005-06-09 09:35:00,25.08,25.13,25.06,25.08,43000.0,11.8329,11.8564,11.8234,11.8329,43000.0
2005-06-09 09:40:00,25.09,25.1,25.05,25.07,23600.0,11.8376,11.8423,11.8187,11.8281,23600.0
2005-06-09 09:45:00,25.06,25.07,25.01,25.05,71900.0,11.8234,11.8281,11.7998,11.8187,71900.0
2005-06-09 09:50:00,25.06,25.08,25.03,25.07,50200.0,11.8234,11.8329,11.8093,11.8281,50200.0
2005-06-09 09:55:00,25.07,25.11,25.04,25.07,34300.0,11.8281,11.847,11.814,11.8281,34300.0
2005-06-09 10:00:00,25.06,25.11,25.05,25.09,54500.0,11.8234,11.847,11.8187,11.8376,54500.0
2005-06-09 10:05:00,25.1,25.11,25.08,25.11,34700.0,11.8423,11.847,11.8329,11.847,34700.0
2005-06-09 10:10:00,25.11,25.12,25.06,25.07,40500.0,11.847,11.8517,11.8234,11.8281,40500.0
2005-06-09 10:15:00,25.07,25.07,25.0,25.01,68400.0,11.8281,11.8281,11.7951,11.7998,68400.0
2005-06-09 10:20:00,25.01,25.01,24.98,24.99,26100.0,11.7998,11.7998,11.7857,11.7904,26100.0
2005-06-09 10:25:00,25.0,25.0,24.95,24.96,65100.0,11.7951,11.7951,11.7715,11.7762,65100.0
2005-06-09 10:30:00,24.97,24.97,24.94,24.95,45200.0,11.781,11.781,11.7668,11.7715,45200.0
2005-06-09 10:35:00,24.95,24.95,24.93,24.93,29800.0,11.7715,11.7715,11.7621,11.7621,29800.0
2005-06-09 10:40:00,24.94,24.94,24.93,24.93,47000.0,11.7668,11.7668,11.7621,11.7621,47000.0
2005-06-09 10:45:00,24.94,24.94,24.87,24.9,88000.0,11.7668,11.7668,11.7338,11.7479,88000.0
2005-06-09 10:50:00,24.9,24.9,24.88,24.89,94600.0,11.7479,11.7479,11.7385,11.7432,94600.0
2005-06-09 10:55:00,24.9,24.93,24.89,24.91,64400.0,11.7479,11.7621,11.7432,11.7526,64400.0
2005-06-09 11:00:00,24.91,24.94,24.9,24.9,45100.0,11.7526,11.7668,11.7479,11.7479,45100.0
2005-06-09 11:05:00,24.9,24.94,24.9,24.91,36600.0,11.7479,11.7668,11.7479,11.7526,36600.0
2005-06-09 11:10:00,24.91,24.92,24.88,24.89,46800.0,11.7526,11.7574,11.7385,11.7432,46800.0
2005-06-09 11:15:00,24.89,24.91,24.89,24.9,39200.0,11.7432,11.7526,11.7432,11.7479,39200.0
2005-06-09 11:20:00,24.91,24.93,24.9,24.91,32500.0,11.7526,11.7621,11.7479,11.7526,32500.0
2005-06-09 11:25:00,24.93,24.94,24.91,24.92,53300.0,11.7621,11.7668,11.7526,11.7574,53300.0
2005-06-09 11:30:00,24.93,24.98,24.92,24.96,50000.0,11.7621,11.7857,11.7574,11.7762,50000.0
2005-06-09 11:35:00,24.96,25.02,24.96,25.02,40000.0,11.7762,11.8045,11.7762,11.8045,40000.0
2005-06-09 11:40:00,25.02,25.07,25.0,25.05,62700.0,11.8045,11.8281,11.7951,11.8187,62700.0
2005-06-09 11:45:00,25.05,25.05,25.02,25.03,37400.0,11.8187,11.8187,11.8045,11.8093,37400.0
2005-06-09 11:50:00,25.03,25.03,24.99,24.99,65900.0,11.8093,11.8093,11.7904,11.7904,65900.0
2005-06-09 11:55:00,24.99,25.0,24.96,24.97,30200.0,11.7904,11.7951,11.7762,11.781,30200.0
2005-06-09 12:00:00,24.97,25.03,24.97,25.01,37000.0,11.781,11.8093,11.781,11.7998,37000.0
2005-06-09 12:05:00,25.01,25.04,25.01,25.04,26600.0,11.7998,11.814,11.7998,11.814,26600.0
2005-06-09 12:10:00,25.04,25.04,25.02,25.03,20000.0,11.814,11.814,11.8045,11.8093,20000.0
2005-06-09 12:15:00,25.03,25.05,25.03,25.05,52400.0,11.8093,11.8187,11.8093,11.8187,52400.0
2005-06-09 12:20:00,25.06,25.06,25.04,25.05,17300.0,11.8234,11.8234,11.814,11.8187,17300.0
2005-06-09 12:25:00,25.06,25.11,25.05,25.1,49600.0,11.8234,11.847,11.8187,11.8423,49600.0
2005-06-09 12:30:00,25.1,25.11,25.09,25.1,30000.0,11.8423,11.847,11.8376,11.8423,30000.0
2005-06-09 12:35:00,25.09,25.11,25.09,25.1,25900.0,11.8376,11.847,11.8376,11.8423,25900.0
2005-06-09 12:40:00,25.11,25.11,25.05,25.05,32500.0,11.847,11.847,11.8187,11.8187,32500.0
2005-06-09 12:45:00,25.06,25.08,25.05,25.07,25300.0,11.8234,11.8329,11.8187,11.8281,25300.0
2005-06-09 12:50:00,25.08,25.08,25.05,25.07,19300.0,11.8329,11.8329,11.8187,11.8281,19300.0
2005-06-09 12:55:00,25.07,25.07,25.05,25.07,26700.0,11.8281,11.8281,11.8187,11.8281,26700.0
2005-06-09 13:00:00,25.06,25.07,25.04,25.05,29800.0,11.8234,11.8281,11.814,11.8187,29800.0
2005-06-09 13:05:00,25.05,25.05,25.04,25.04,9400.0,11.8187,11.8187,11.814,11.814,9400.0
2005-06-09 13:10:00,25.05,25.05,25.02,25.03,27300.0,11.8187,11.8187,11.8045,11.8093,27300.0
2005-06-09 13:15:00,25.03,25.03,25.01,25.01,41900.0,11.8093,11.8093,11.7998,11.7998,41900.0
2005-06-09 13:20:00,25.01,25.02,24.97,24.98,64200.0,11.7998,11.8045,11.781,11.7857,64200.0
2005-06-09 13:25:00,24.98,25.0,24.97,24.99,65500.0,11.7857,11.7951,11.781,11.7904,65500.0
2005-06-09 13:30:00,24.99,24.99,24.97,24.97,17300.0,11.7904,11.7904,11.781,11.781,17300.0
2005-06-09 13:35:00,24.98,25.0,24.97,24.99,30000.0,11.7857,11.7951,11.781,11.7904,30000.0
2005-06-09 13:40:00,24.99,25.0,24.97,24.98,13400.0,11.7904,11.7951,11.781,11.7857,13400.0
2005-06-09 13:45:00,24.98,24.99,24.95,24.97,28500.0,11.7857,11.7904,11.7715,11.781,28500.0
2005-06-09 13:50:00,24.97,24.97,24.95,24.95,27100.0,11.781,11.781,11.7715,11.7715,27100.0
2005-06-09 13:55:00,24.95,25.0,24.95,25.0,24700.0,11.7715,11.7951,11.7715,11.7951,24700.0
2005-06-09 14:00:00,25.0,25.0,24.95,24.97,31400.0,11.7951,11.7951,11.7715,11.781,31400.0
2005-06-09 14:05:00,24.98,25.01,24.97,25.0,17000.0,11.7857,11.7998,11.781,11.7951,17000.0
2005-06-09 14:10:00,25.0,25.02,24.98,25.02,29100.0,11.7951,11.8045,11.7857,11.8045,29100.0
2005-06-09 14:15:00,25.01,25.03,25.01,25.01,12700.0,11.7998,11.8093,11.7998,11.7998,12700.0
2005-06-09 14:20:00,25.02,25.02,24.97,24.97,38100.0,11.8045,11.8045,11.781,11.781,38100.0
2005-06-09 14:25:00,24.98,24.98,24.96,24.96,30200.0,11.7857,11.7857,11.7762,11.7762,30200.0
2005-06-09 14:30:00,24.97,25.0,24.95,25.0,72800.0,11.781,11.7951,11.7715,11.7951,72800.0
2005-06-09 14:35:00,25.0,25.02,25.0,25.01,12700.0,11.7951,11.8045,11.7951,11.7998,12700.0
2005-06-09 14:40:00,25.02,25.02,24.99,25.0,34700.0,11.8045,11.8045,11.7904,11.7951,34700.0
2005-06-09 14:45:00,25.02,25.04,25.01,25.02,28600.0,11.8045,11.814,11.7998,11.8045,28600.0
2005-06-09 14:50:00,25.03,25.05,25.02,25.05,24100.0,11.8093,11.8187,11.8045,11.8187,24100.0
2005-06-09 14:55:00,25.05,25.05,25.02,25.05,31300.0,11.8187,11.8187,11.8045,11.8187,31300.0
2005-06-09 15:00:00,25.05,25.07,25.04,25.07,35500.0,11.8187,11.8281,11.814,11.8281,35500.0
2005-06-09 15:05:00,25.07,25.09,25.07,25.08,50200.0,11.8281,11.8376,11.8281,11.8329,50200.0
2005-06-09 15:10:00,25.09,25.09,25.07,25.08,41300.0,11.8376,11.8376,11.8281,11.8329,41300.0
2005-06-09 15:15:00,25.07,25.08,25.03,25.06,57300.0,11.8281,11.8329,11.8093,11.8234,57300.0
2005-06-09 15:20:00,25.07,25.07,25.02,25.03,73000.0,11.8281,11.8281,11.8045,11.8093,73000.0
2005-06-09 15:25:00,25.04,25.05,25.01,25.03,43800.0,11.814,11.8187,11.7998,11.8093,43800.0
2005-06-09 15:30:00,25.02,25.03,25.01,25.01,35200.0,11.8045,11.8093,11.7998,11.7998,35200.0
2005-06-09 15:35:00,25.02,25.04,25.01,25.04,53400.0,11.8045,11.814,11.7998,11.814,53400.0
2005-06-09 15:40:00,25.04,25.07,25.03,25.06,82600.0,11.814,11.8281,11.8093,11.8234,82600.0
2005-06-09 15:45:00,25.07,25.07,25.06,25.06,37100.0,11.8281,11.8281,11.8234,11.8234,37100.0
2005-06-09 15:50:00,25.07,25.07,25.04,25.06,79200.0,11.8281,11.8281,11.814,11.8234,79200.0
2005-06-09 15:55:00,25.07,25.07,25.05,25.05,111100.0,11.8281,11.8281,11.8187,11.8187,111100.0
2005-06-10 09:30:00,24.71,25.1,24.71,25.1,101800.0,11.6583,11.8423,11.6583,11.8423,101800.0
2005-06-10 09:35:00,25.11,25.12,25.06,25.06,24900.0,11.847,11.8517,11.8234,11.8234,24900.0
2005-06-10 09:40:00,25.06,25.16,25.06,25.15,41100.0,11.8234,11.8706,11.8234,11.8659,41100.0
2005-06-10 09:45:00,25.16,25.19,25.15,25.17,47100.0,11.8706,11.8848,11.8659,11.8753,47100.0
2005-06-10 09:50:00,25.17,25.18,25.15,25.16,21200.0,11.8753,11.88,11.8659,11.8706,21200.0
2005-06-10 09:55:00,25.17,25.2,25.16,25.18,38300.0,11.8753,11.8895,11.8706,11.88,38300.0
2005-06-10 10:00:00,25.19,25.19,25.13,25.14,70000.0,11.8848,11.8848,11.8564,11.8612,70000.0
2005-06-10 10:05:00,25.15,25.17,25.13,25.14,27600.0,11.8659,11.8753,11.8564,11.8612,27600.0
2005-06-10 10:10:00,25.14,25.15,25.1,25.11,36400.0,11.8612,11.8659,11.8423,11.847,36400.0
2005-06-10 10:15:00,25.11,25.14,25.11,25.11,27600.0,11.847,11.8612,11.847,11.847,27600.0
2005-06-10 10:20:00,25.11,25.13,25.11,25.12,25900.0,11.847,11.8564,11.847,11.8517,25900.0
2005-06-10 10:25:00,25.12,25.14,25.12,25.13,36700.0,11.8517,11.8612,11.8517,11.8564,36700.0
2005-06-10 10:30:00,25.13,25.13,25.1,25.1,20900.0,11.8564,11.8564,11.8423,11.8423,20900.0
2005-06-10 10:35:00,25.1,25.12,25.06,25.12,33800.0,11.8423,11.8517,11.8234,11.8517,33800.0
2005-06-10 10:40:00,25.12,25.13,25.07,25.07,34400.0,11.8517,11.8564,11.8281,11.8281,34400.0
2005-06-10 10:45:00,25.07,25.08,25.05,25.07,56800.0,11.8281,11.8329,11.8187,11.8281,56800.0
2005-06-10 10:50:00,25.06,25.08,25.06,25.08,15500.0,11.8234,11.8329,11.8234,11.8329,15500.0
2005-06-10 10:55:00,25.07,25.09,25.05,25.06,32800.0,11.8281,11.8376,11.8187,11.8234,32800.0
2005-06-10 11:00:00,25.07,25.07,25.05,25.06,22700.0,11.8281,11.8281,11.8187,11.8234,22700.0
2005-06-10 11:05:00,25.06,25.07,25.05,25.06,23000.0,11.8234,11.8281,11.8187,11.8234,23000.0
2005-06-10 11:10:00,25.05,25.06,25.02,25.03,29700.0,11.8187,11.8234,11.8045,11.8093,29700.0
2005-06-10 11:15:00,25.03,25.04,25.02,25.03,30200.0,11.8093,11.814,11.8045,11.8093,30200.0
2005-06-10 11:20:00,25.03,25.05,25.02,25.04,32700.0,11.8093,11.8187,11.8045,11.814,32700.0
2005-06-10 11:25:00,25.04,25.05,25.01,25.03,39800.0,11.814,11.8187,11.7998,11.8093,39800.0
2005-06-10 11:30:00,25.02,25.04,25.02,25.02,43000.0,11.8045,11.814,11.8045,11.8045,43000.0
2005-06-10 11:35:00,25.02,25.03,25.01,25.03,41100.0,11.8045,11.8093,11.7998,11.8093,41100.0
2005-06-10 11:40:00,25.02,25.03,25.0,25.01,41000.0,11.8045,11.8093,11.7951,11.7998,41000.0
2005-06-10 11:45:00,25.0,25.02,25.0,25.01,22000.0,11.7951,11.8045,11.7951,11.7998,22000.0
2005-06-10 11:50:00,25.02,25.03,24.99,25.0,79400.0,11.8045,11.8093,11.7904,11.7951,79400.0
2005-06-10 11:55:00,25.01,25.01,24.95,24.96,55500.0,11.7998,11.7998,11.7715,11.7762,55500.0
2005-06-10 12:00:00,24.95,24.99,24.93,24.96,36100.0,11.7715,11.7904,11.7621,11.7762,36100.0
2005-06-10 12:05:00,24.97,25.0,24.95,24.96,27900.0,11.781,11.7951,11.7715,11.7762,27900.0
2005-06-10 12:10:00,24.97,24.98,24.96,24.97,10800.0,11.781,11.7857,11.7762,11.781,10800.0
2005-06-10 12:15:00,24.97,24.98,24.93,24.96,39500.0,11.781,11.7857,11.7621,11.7762,39500.0
2005-06-10 12:20:00,24.96,24.98,24.95,24.95,26200.0,11.7762,11.7857,11.7715,11.7715,26200.0
2005-06-10 12:25:00,24.95,24.96,24.92,24.93,15700.0,11.7715,11.7762,11.7574,11.7621,15700.0
2005-06-10 12:30:00,24.94,24.94,24.92,24.92,18500.0,11.7668,11.7668,11.7574,11.7574,18500.0
2005-06-10 12:35:00,24.92,24.94,24.91,24.94,25300.0,11.7574,11.7668,11.7526,11.7668,25300.0
2005-06-10 12:40:00,24.93,24.94,24.91,24.94,28200.0,11.7621,11.7668,11.7526,11.7668,28200.0
2005-06-10 12:45:00,24.94,24.96,24.91,24.92,24800.0,11.7668,11.7762,11.7526,11.7574,24800.0
2005-06-10 12:50:00,24.92,24.94,24.91,24.92,28300.0,11.7574,11.7668,11.7526,11.7574,28300.0
2005-06-10 12:55:00,24.93,24.95,24.92,24.92,38700.0,11.7621,11.7715,11.7574,11.7574,38700.0
2005-06-10 13:00:00,24.92,24.92,24.9,24.9,36100.0,11.7574,11.7574,11.7479,11.7479,36100.0
2005-06-10 13:05:00,24.91,24.93,24.9,24.92,27700.0,11.7526,11.7621,11.7479,11.7574,27700.0
2005-06-10 13:10:00,24.93,24.96,24.91,24.96,30300.0,11.7621,11.7762,11.7526,11.7762,30300.0
2005-06-10 13:15:00,24.96,24.96,24.92,24.94,21700.0,11.7762,11.7762,11.7574,11.7668,21700.0
2005-06-10 13:20:00,24.95,24.97,24.93,24.97,22600.0,11.7715,11.781,11.7621,11.781,22600.0
2005-06-10 13:25:00,24.97,24.98,24.96,24.98,23300.0,11.781,11.7857,11.7762,11.7857,23300.0
2005-06-10 13:30:00,24.97,24.98,24.93,24.95,60200.0,11.781,11.7857,11.7621,11.7715,60200.0
2005-06-10 13:35:00,24.95,24.98,24.95,24.97,30400.0,11.7715,11.7857,11.7715,11.781,30400.0
2005-06-10 13:40:00,24.97,24.98,24.96,24.97,28100.0,11.781,11.7857,11.7762,11.781,28100.0
2005-06-10 13:45:00,24.97,24.99,24.96,24.99,20700.0,11.781,11.7904,11.7762,11.7904,20700.0
2005-06-10 13:50:00,24.99,24.99,24.97,24.99,28600.0,11.7904,11.7904,11.781,11.7904,28600.0
2005-06-10 13:55:00,24.98,25.0,24.98,24.99,47500.0,11.7857,11.7951,11.7857,11.7904,47500.0
2005-06-10 14:00:00,25.0,25.0,24.98,24.98,34800.0,11.7951,11.7951,11.7857,11.7857,34800.0
2005-06-10 14:05:00,24.98,24.99,24.96,24.96,33300.0,11.7857,11.7904,11.7762,11.7762,33300.0
2005-06-10 14:10:00,24.96,24.96,24.93,24.94,36100.0,11.7762,11.7762,11.7621,11.7668,36100.0
2005-06-10 14:15:00,24.94,24.96,24.93,24.96,26800.0,11.7668,11.7762,11.7621,11.7762,26800.0
2005-06-10 14:20:00,24.96,24.96,24.95,24.96,9000.0,11.7762,11.7762,11.7715,11.7762,9000.0
2005-06-10 14:25:00,24.95,24.96,24.92,24.93,42800.0,11.7715,11.7762,11.7574,11.7621,42800.0
2005-06-10 14:30:00,24.92,24.94,24.91,24.93,40200.0,11.7574,11.7668,11.7526,11.7621,40200.0
2005-06-10 14:35:00,24.94,24.95,24.94,24.95,31500.0,11.7668,11.7715,11.7668,11.7715,31500.0
2005-06-10 14:40:00,24.95,24.95,24.92,24.93,30100.0,11.7715,11.7715,11.7574,11.7621,30100.0
2005-06-10 14:45:00,24.92,24.93,24.91,24.91,25100.0,11.7574,11.7621,11.7526,11.7526,25100.0
2005-06-10 14:50:00,24.92,24.92,24.9,24.91,30400.0,11.7574,11.7574,11.7479,11.7526,30400.0
2005-06-10 14:55:00,24.91,24.92,24.89,24.89,79500.0,11.7526,11.7574,11.7432,11.7432,79500.0
2005-06-10 15:00:00,24.9,24.92,24.9,24.91,81700.0,11.7479,11.7574,11.7479,11.7526,81700.0
2005-06-10 15:05:00,24.92,24.92,24.9,24.91,22500.0,11.7574,11.7574,11.7479,11.7526,22500.0
2005-06-10 15:10:00,24.91,24.97,24.91,24.96,41000.0,11.7526,11.781,11.7526,11.7762,41000.0
2005-06-10 15:15:00,24.96,24.98,24.95,24.97,25200.0,11.7762,11.7857,11.7715,11.781,25200.0
2005-06-10 15:20:00,24.97,24.98,24.96,24.96,29100.0,11.781,11.7857,11.7762,11.7762,29100.0
2005-06-10 15:25:00,24.97,24.98,24.96,24.97,32300.0,11.781,11.7857,11.7762,11.781,32300.0
2005-06-10 15:30:00,24.97,24.99,24.96,24.97,19600.0,11.781,11.7904,11.7762,11.781,19600.0
2005-06-10 15:35:00,24.97,25.0,24.97,25.0,44900.0,11.781,11.7951,11.781,11.7951,44900.0
2005-06-10 15:40:00,25.0,25.0,24.98,25.0,44300.0,11.7951,11.7951,11.7857,11.7951,44300.0
2005-06-10 15:45:00,25.0,25.0,24.99,25.0,57200.0,11.7951,11.7951,11.7904,11.7951,57200.0
2005-06-10 15:50:00,25.0,25.01,24.99,25.01,87000.0,11.7951,11.7998,11.7904,11.7998,87000.0
2005-06-10 15:55:00,25.01,25.03,24.99,24.99,171300.0,11.7998,11.8093,11.7904,11.7904,171300.0
2005-06-13 09:30:00,25.22,25.25,25.2,25.22,327800.0,11.8989,11.9131,11.8895,11.8989,327800.0
2005-06-13 09:35:00,25.2,25.21,25.16,25.16,76300.0,11.8895,11.8942,11.8706,11.8706,76300.0
2005-06-13 09:40:00,25.17,25.2,25.16,25.2,112500.0,11.8753,11.8895,11.8706,11.8895,112500.0
2005-06-13 09:45:00,25.21,25.21,25.19,25.19,73200.0,11.8942,11.8942,11.8848,11.8848,73200.0
2005-06-13 09:50:00,25.2,25.2,25.18,25.19,69100.0,11.8895,11.8895,11.88,11.8848,69100.0
2005-06-13 09:55:00,25.19,25.19,25.16,25.18,75500.0,11.8848,11.8848,11.8706,11.88,75500.0
2005-06-13 10:00:00,25.18,25.21,25.17,25.21,60800.0,11.88,11.8942,11.8753,11.8942,60800.0
2005-06-13 10:05:00,25.21,25.21,25.17,25.17,71000.0,11.8942,11.8942,11.8753,11.8753,71000.0
2005-06-13 10:10:00,25.17,25.18,25.15,25.16,98800.0,11.8753,11.88,11.8659,11.8706,98800.0
2005-06-13 10:15:00,25.16,25.17,25.15,25.16,54200.0,11.8706,11.8753,11.8659,11.8706,54200.0
2005-06-13 10:20:00,25.16,25.18,25.15,25.15,72100.0,11.8706,11.88,11.8659,11.8659,72100.0
2005-06-13 10:25:00,25.16,25.16,25.14,25.15,121100.0,11.8706,11.8706,11.8612,11.8659,121100.0
2005-06-13 10:30:00,25.15,25.19,25.14,25.18,75600.0,11.8659,11.8848,11.8612,11.88,75600.0
2005-06-13 10:35:00,25.19,25.23,25.18,25.2,92700.0,11.8848,11.9036,11.88,11.8895,92700.0
2005-06-13 10:40:00,25.2,25.22,25.19,25.22,187500.0,11.8895,11.8989,11.8848,11.8989,187500.0
2005-06-13 10:45:00,25.21,25.25,25.21,25.23,85100.0,11.8942,11.9131,11.8942,11.9036,85100.0
2005-06-13 10:50:00,25.23,25.25,25.22,25.24,60300.0,11.9036,11.9131,11.8989,11.9083,60300.0
2005-06-13 10:55:00,25.24,25.24,25.21,25.23,51800.0,11.9083,11.9083,11.8942,11.9036,51800.0
2005-06-13 11:00:00,25.23,25.4,25.23,25.26,173000.0,11.9036,11.9838,11.9036,11.9178,173000.0
2005-06-13 11:05:00,25.26,25.31,25.25,25.31,100900.0,11.9178,11.9414,11.9131,11.9414,100900.0
2005-06-13 11:10:00,25.31,25.35,25.3,25.35,77300.0,11.9414,11.9602,11.9367,11.9602,77300.0
2005-06-13 11:15:00,25.34,25.35,25.31,25.34,96400.0,11.9555,11.9602,11.9414,11.9555,96400.0
2005-06-13 11:20:00,25.34,25.42,25.34,25.4,154600.0,11.9555,11.9933,11.9555,11.9838,154600.0
2005-06-13 11:25:00,25.41,25.41,25.38,25.4,101300.0,11.9885,11.9885,11.9744,11.9838,101300.0
2005-06-13 11:30:00,25.4,25.43,25.4,25.4,53300.0,11.9838,11.998,11.9838,11.9838,53300.0
2005-06-13 11:35:00,25.41,25.41,25.38,25.39,36500.0,11.9885,11.9885,11.9744,11.9791,36500.0
2005-06-13 11:40:00,25.39,25.4,25.36,25.37,50800.0,11.9791,11.9838,11.965,11.9697,50800.0
2005-06-13 11:45:00,25.37,25.4,25.36,25.39,49400.0,11.9697,11.9838,11.965,11.9791,49400.0
2005-06-13 11:50:00,25.39,25.4,25.38,25.4,47400.0,11.9791,11.9838,11.9744,11.9838,47400.0
2005-06-13 11:55:00,25.4,25.4,25.38,25.38,40400.0,11.9838,11.9838,11.9744,11.9744,40400.0
2005-06-13 12:00:00,25.38,25.4,25.38,25.39,36900.0,11.9744,11.9838,11.9744,11.9791,36900.0
2005-06-13 12:05:00,25.39,25.39,25.36,25.39,35700.0,11.9791,11.9791,11.965,11.9791,35700.0
2005-06-13 12:10:00,25.38,25.4,25.38,25.39,27200.0,11.9744,11.9838,11.9744,11.9791,27200.0
2005-06-13 12:15:00,25.39,25.4,25.37,25.39,30200.0,11.9791,11.9838,11.9697,11.9791,30200.0
2005-06-13 12:20:00,25.38,25.4,25.38,25.39,15500.0,11.9744,11.9838,11.9744,11.9791,15500.0
2005-06-13 12:25:00,25.39,25.41,25.39,25.41,53800.0,11.9791,11.9885,11.9791,11.9885,53800.0
2005-06-13 12:30:00,25.41,25.42,25.4,25.41,51200.0,11.9885,11.9933,11.9838,11.9885,51200.0
2005-06-13 12:35:00,25.41,25.42,25.41,25.42,19900.0,11.9885,11.9933,11.9885,11.9933,19900.0
2005-06-13 12:40:00,25.42,25.43,25.4,25.43,48100.0,11.9933,11.998,11.9838,11.998,48100.0
2005-06-13 12:45:00,25.42,25.5,25.42,25.49,127000.0,11.9933,12.031,11.9933,12.0263,127000.0
2005-06-13 12:50:00,25.5,25.54,25.47,25.54,117700.0,12.031,12.0499,12.0169,12.0499,117700.0
2005-06-13 12:55:00,25.54,25.54,25.44,25.45,48400.0,12.0499,12.0499,12.0027,12.0074,48400.0
2005-06-13 13:00:00,25.45,25.49,25.43,25.49,48700.0,12.0074,12.0263,11.998,12.0263,48700.0
2005-06-13 13:05:00,25.49,25.5,25.47,25.48,30500.0,12.0263,12.031,12.0169,12.0216,30500.0
2005-06-13 13:10:00,25.49,25.49,25.45,25.45,30100.0,12.0263,12.0263,12.0074,12.0074,30100.0
2005-06-13 13:15:00,25.46,25.48,25.44,25.47,20600.0,12.0121,12.0216,12.0027,12.0169,20600.0
2005-06-13 13:20:00,25.48,25.48,25.47,25.47,23700.0,12.0216,12.0216,12.0169,12.0169,23700.0
2005-06-13 13:25:00,25.48,25.48,25.45,25.46,32000.0,12.0216,12.0216,12.0074,12.0121,32000.0
2005-06-13 13:30:00,25.47,25.48,25.44,25.44,42500.0,12.0169,12.0216,12.0027,12.0027,42500.0
2005-06-13 13:35:00,25.44,25.46,25.44,25.46,25400.0,12.0027,12.0121,12.0027,12.0121,25400.0
2005-06-13 13:40:00,25.45,25.45,25.41,25.43,62800.0,12.0074,12.0074,11.9885,11.998,62800.0
2005-06-13 13:45:00,25.42,25.42,25.38,25.4,77300.0,11.9933,11.9933,11.9744,11.9838,77300.0
2005-06-13 13:50:00,25.4,25.4,25.37,25.39,29700.0,11.9838,11.9838,11.9697,11.9791,29700.0
2005-06-13 13:55:00,25.39,25.4,25.36,25.38,38100.0,11.9791,11.9838,11.965,11.9744,38100.0
2005-06-13 14:00:00,25.38,25.39,25.37,25.37,39400.0,11.9744,11.9791,11.9697,11.9697,39400.0
2005-06-13 14:05:00,25.38,25.4,25.36,25.39,54700.0,11.9744,11.9838,11.965,11.9791,54700.0
2005-06-13 14:10:00,25.4,25.4,25.38,25.39,32500.0,11.9838,11.9838,11.9744,11.9791,32500.0
2005-06-13 14:15:00,25.38,25.38,25.36,25.36,19500.0,11.9744,11.9744,11.965,11.965,19500.0
2005-06-13 14:20:00,25.37,25.37,25.34,25.34,47500.0,11.9697,11.9697,11.9555,11.9555,47500.0
2005-06-13 14:25:00,25.35,25.35,25.33,25.33,17800.0,11.9602,11.9602,11.9508,11.9508,17800.0
2005-06-13 14:30:00,25.33,25.34,25.3,25.33,85300.0,11.9508,11.9555,11.9367,11.9508,85300.0
2005-06-13 14:35:00,25.33,25.38,25.32,25.35,32800.0,11.9508,11.9744,11.9461,11.9602,32800.0
2005-06-13 14:40:00,25.36,25.36,25.35,25.35,20700.0,11.965,11.965,11.9602,11.9602,20700.0
2005-06-13 14:45:00,25.35,25.36,25.3,25.35,55300.0,11.9602,11.965,11.9367,11.9602,55300.0
2005-06-13 14:50:00,25.35,25.36,25.34,25.35,17600.0,11.9602,11.965,11.9555,11.9602,17600.0
2005-06-13 14:55:00,25.35,25.39,25.34,25.37,83800.0,11.9602,11.9791,11.9555,11.9697,83800.0
2005-06-13 15:00:00,25.36,25.39,25.35,25.36,44900.0,11.965,11.9791,11.9602,11.965,44900.0
2005-06-13 15:05:00,25.35,25.36,25.33,25.35,73900.0,11.9602,11.965,11.9508,11.9602,73900.0
2005-06-13 15:10:00,25.35,25.37,25.35,25.36,45300.0,11.9602,11.9697,11.9602,11.965,45300.0
2005-06-13 15:15:00,25.37,25.37,25.29,25.32,81300.0,11.9697,11.9697,11.9319,11.9461,81300.0
2005-06-13 15:20:00,25.31,25.33,25.3,25.33,55700.0,11.9414,11.9508,11.9367,11.9508,55700.0
2005-06-13 15:25:00,25.33,25.34,25.32,25.33,64300.0,11.9508,11.9555,11.9461,11.9508,64300.0
2005-06-13 15:30:00,25.33,25.34,25.31,25.32,79700.0,11.9508,11.9555,11.9414,11.9461,79700.0
2005-06-13 15:35:00,25.33,25.34,25.31,25.32,51500.0,11.9508,11.9555,11.9414,11.9461,51500.0
2005-06-13 15:40:00,25.33,25.34,25.31,25.32,71600.0,11.9508,11.9555,11.9414,11.9461,71600.0
2005-06-13 15:45:00,25.32,25.35,25.3,25.35,81500.0,11.9461,11.9602,11.9367,11.9602,81500.0
2005-06-13 15:50:00,25.35,25.37,25.32,25.32,175100.0,11.9602,11.9697,11.9461,11.9461,175100.0
2005-06-13 15:55:00,25.33,25.33,25.31,25.33,157300.0,11.9508,11.9508,11.9414,11.9508,157300.0
2005-06-14 09:30:00,25.31,25.32,25.28,25.29,107300.0,11.9414,11.9461,11.9272,11.9319,107300.0
2005-06-14 09:35:00,25.28,25.29,25.27,25.29,27500.0,11.9272,11.9319,11.9225,11.9319,27500.0
2005-06-14 09:40:00,25.29,25.37,25.28,25.36,72800.0,11.9319,11.9697,11.9272,11.965,72800.0
2005-06-14 09:45:00,25.37,25.39,25.35,25.35,50600.0,11.9697,11.9791,11.9602,11.9602,50600.0
2005-06-14 09:50:00,25.36,25.38,25.35,25.37,30000.0,11.965,11.9744,11.9602,11.9697,30000.0
2005-06-14 09:55:00,25.38,25.41,25.36,25.38,36600.0,11.9744,11.9885,11.965,11.9744,36600.0
2005-06-14 10:00:00,25.38,25.38,25.35,25.37,25800.0,11.9744,11.9744,11.9602,11.9697,25800.0
2005-06-14 10:05:00,25.37,25.39,25.36,25.39,41800.0,11.9697,11.9791,11.965,11.9791,41800.0
2005-06-14 10:10:00,25.38,25.42,25.38,25.4,46600.0,11.9744,11.9933,11.9744,11.9838,46600.0
2005-06-14 10:15:00,25.4,25.41,25.38,25.39,20500.0,11.9838,11.9885,11.9744,11.9791,20500.0
2005-06-14 10:20:00,25.39,25.39,25.35,25.36,62500.0,11.9791,11.9791,11.9602,11.965,62500.0
2005-06-14 10:25:00,25.36,25.4,25.36,25.39,41500.0,11.965,11.9838,11.965,11.9791,41500.0
2005-06-14 10:30:00,25.39,25.4,25.38,25.39,25300.0,11.9791,11.9838,11.9744,11.9791,25300.0
2005-06-14 10:35:00,25.39,25.39,25.36,25.37,70300.0,11.9791,11.9791,11.965,11.9697,70300.0
2005-06-14 10:40:00,25.37,25.39,25.37,25.38,49600.0,11.9697,11.9791,11.9697,11.9744,49600.0
2005-06-14 10:45:00,25.37,25.39,25.37,25.37,35800.0,11.9697,11.9791,11.9697,11.9697,35800.0
2005-06-14 10:50:00,25.38,25.42,25.37,25.39,45200.0,11.9744,11.9933,11.9697,11.9791,45200.0
2005-06-14 10:55:00,25.38,25.4,25.37,25.4,61500.0,11.9744,11.9838,11.9697,11.9838,61500.0
2005-06-14 11:00:00,25.39,25.41,25.39,25.4,32800.0,11.9791,11.9885,11.9791,11.9838,32800.0
2005-06-14 11:05:00,25.41,25.43,25.4,25.43,35100.0,11.9885,11.998,11.9838,11.998,35100.0
2005-06-14 11:10:00,25.43,25.47,25.43,25.46,35000.0,11.998,12.0169,11.998,12.0121,35000.0
2005-06-14 11:15:00,25.46,25.48,25.44,25.46,35700.0,12.0121,12.0216,12.0027,12.0121,35700.0
2005-06-14 11:20:00,25.47,25.47,25.45,25.45,31700.0,12.0169,12.0169,12.0074,12.0074,31700.0
2005-06-14 11:25:00,25.45,25.46,25.41,25.42,65600.0,12.0074,12.0121,11.9885,11.9933,65600.0
2005-06-14 11:30:00,25.42,25.46,25.42,25.46,29100.0,11.9933,12.0121,11.9933,12.0121,29100.0
2005-06-14 11:35:00,25.45,25.47,25.45,25.47,20100.0,12.0074,12.0169,12.0074,12.0169,20100.0
2005-06-14 11:40:00,25.46,25.49,25.46,25.48,45100.0,12.0121,12.0263,12.0121,12.0216,45100.0
2005-06-14 11:45:00,25.49,25.5,25.48,25.48,32100.0,12.0263,12.031,12.0216,12.0216,32100.0
2005-06-14 11:50:00,25.49,25.56,25.49,25.56,63900.0,12.0263,12.0593,12.0263,12.0593,63900.0
2005-06-14 11:55:00,25.56,25.58,25.55,25.57,47800.0,12.0593,12.0688,12.0546,12.064,47800.0
2005-06-14 12:00:00,25.58,25.58,25.54,25.54,23100.0,12.0688,12.0688,12.0499,12.0499,23100.0
2005-06-14 12:05:00,25.54,25.55,25.49,25.53,38800.0,12.0499,12.0546,12.0263,12.0452,38800.0
2005-06-14 12:10:00,25.53,25.54,25.52,25.53,18700.0,12.0452,12.0499,12.0404,12.0452,18700.0
2005-06-14 12:15:00,25.53,25.53,25.52,25.53,13500.0,12.0452,12.0452,12.0404,12.0452,13500.0
2005-06-14 12:20:00,25.53,25.53,25.51,25.53,29300.0,12.0452,12.0452,12.0357,12.0452,29300.0
2005-06-14 12:25:00,25.52,25.54,25.51,25.53,15200.0,12.0404,12.0499,12.0357,12.0452,15200.0
2005-06-14 12:30:00,25.53,25.54,25.52,25.54,12600.0,12.0452,12.0499,12.0404,12.0499,12600.0
2005-06-14 12:35:00,25.54,25.55,25.53,25.55,20600.0,12.0499,12.0546,12.0452,12.0546,20600.0
2005-06-14 12:40:00,25.54,25.55,25.51,25.52,19400.0,12.0499,12.0546,12.0357,12.0404,19400.0
2005-06-14 12:45:00,25.52,25.54,25.52,25.53,11800.0,12.0404,12.0499,12.0404,12.0452,11800.0
2005-06-14 12:50:00,25.53,25.54,25.52,25.54,15200.0,12.0452,12.0499,12.0404,12.0499,15200.0
2005-06-14 12:55:00,25.54,25.54,25.51,25.52,17900.0,12.0499,12.0499,12.0357,12.0404,17900.0
2005-06-14 13:00:00,25.51,25.51,25.47,25.47,14600.0,12.0357,12.0357,12.0169,12.0169,14600.0
2005-06-14 13:05:00,25.48,25.48,25.47,25.47,14200.0,12.0216,12.0216,12.0169,12.0169,14200.0
2005-06-14 13:10:00,25.48,25.48,25.45,25.45,16900.0,12.0216,12.0216,12.0074,12.0074,16900.0
2005-06-14 13:15:00,25.45,25.49,25.45,25.49,71400.0,12.0074,12.0263,12.0074,12.0263,71400.0
2005-06-14 13:20:00,25.48,25.5,25.44,25.45,54500.0,12.0216,12.031,12.0027,12.0074,54500.0
2005-06-14 13:25:00,25.45,25.47,25.44,25.47,20600.0,12.0074,12.0169,12.0027,12.0169,20600.0
2005-06-14 13:30:00,25.47,25.49,25.44,25.48,29900.0,12.0169,12.0263,12.0027,12.0216,29900.0
2005-06-14 13:35:00,25.48,25.48,25.46,25.48,7700.0,12.0216,12.0216,12.0121,12.0216,7700.0
2005-06-14 13:40:00,25.48,25.49,25.47,25.48,26500.0,12.0216,12.0263,12.0169,12.0216,26500.0
2005-06-14 13:45:00,25.48,25.53,25.48,25.52,63600.0,12.0216,12.0452,12.0216,12.0404,63600.0
2005-06-14 13:50:00,25.52,25.52,25.49,25.5,46200.0,12.0404,12.0404,12.0263,12.031,46200.0
2005-06-14 13:55:00,25.5,25.53,25.49,25.53,45700.0,12.031,12.0452,12.0263,12.0452,45700.0
2005-06-14 14:00:00,25.53,25.54,25.53,25.53,17300.0,12.0452,12.0499,12.0452,12.0452,17300.0
2005-06-14 14:05:00,25.54,25.54,25.51,25.52,52300.0,12.0499,12.0499,12.0357,12.0404,52300.0
2005-06-14 14:10:00,25.51,25.52,25.5,25.5,15500.0,12.0357,12.0404,12.031,12.031,15500.0
2005-06-14 14:15:00,25.5,25.5,25.48,25.49,44100.0,12.031,12.031,12.0216,12.0263,44100.0
2005-06-14 14:20:00,25.49,25.52,25.47,25.47,44100.0,12.0263,12.0404,12.0169,12.0169,44100.0
2005-06-14 14:25:00,25.47,25.49,25.45,25.47,46200.0,12.0169,12.0263,12.0074,12.0169,46200.0
2005-06-14 14:30:00,25.46,25.47,25.45,25.47,42600.0,12.0121,12.0169,12.0074,12.0169,42600.0
2005-06-14 14:35:00,25.47,25.49,25.47,25.47,41600.0,12.0169,12.0263,12.0169,12.0169,41600.0
2005-06-14 14:40:00,25.48,25.48,25.46,25.47,25400.0,12.0216,12.0216,12.0121,12.0169,25400.0
2005-06-14 14:45:00,25.47,25.5,25.47,25.49,35000.0,12.0169,12.031,12.0169,12.0263,35000.0
2005-06-14 14:50:00,25.49,25.5,25.47,25.47,25300.0,12.0263,12.031,12.0169,12.0169,25300.0
2005-06-14 14:55:00,25.48,25.5,25.48,25.5,33700.0,12.0216,12.031,12.0216,12.031,33700.0
2005-06-14 15:00:00,25.5,25.5,25.48,25.5,27900.0,12.031,12.031,12.0216,12.031,27900.0
2005-06-14 15:05:00,25.49,25.5,25.48,25.49,40400.0,12.0263,12.031,12.0216,12.0263,40400.0
2005-06-14 15:10:00,25.49,25.49,25.48,25.48,46600.0,12.0263,12.0263,12.0216,12.0216,46600.0
2005-06-14 15:15:00,25.48,25.49,25.48,25.48,23500.0,12.0216,12.0263,12.0216,12.0216,23500.0
2005-06-14 15:20:00,25.49,25.49,25.47,25.48,46900.0,12.0263,12.0263,12.0169,12.0216,46900.0
2005-06-14 15:25:00,25.49,25.5,25.48,25.49,40900.0,12.0263,12.031,12.0216,12.0263,40900.0
2005-06-14 15:30:00,25.49,25.51,25.49,25.5,60600.0,12.0263,12.0357,12.0263,12.031,60600.0
2005-06-14 15:35:00,25.49,25.5,25.48,25.49,30200.0,12.0263,12.031,12.0216,12.0263,30200.0
2005-06-14 15:40:00,25.5,25.5,25.45,25.46,82500.0,12.031,12.031,12.0074,12.0121,82500.0
2005-06-14 15:45:00,25.46,25.5,25.45,25.48,94200.0,12.0121,12.031,12.0074,12.0216,94200.0
2005-06-14 15:50:00,25.48,25.5,25.45,25.46,65300.0,12.0216,12.031,12.0074,12.0121,65300.0
2005-06-14 15:55:00,25.45,25.46,25.44,25.45,115000.0,12.0074,12.0121,12.0027,12.0074,115000.0
2005-06-15 09:30:00,25.46,25.49,25.45,25.49,121600.0,12.0121,12.0263,12.0074,12.0263,121600.0
2005-06-15 09:35:00,25.5,25.53,25.45,25.45,36300.0,12.031,12.0452,12.0074,12.0074,36300.0
2005-06-15 09:40:00,25.45,25.47,25.36,25.36,45900.0,12.0074,12.0169,11.965,11.965,45900.0
2005-06-15 09:45:00,25.36,25.4,25.33,25.34,61500.0,11.965,11.9838,11.9508,11.9555,61500.0
2005-06-15 09:50:00,25.34,25.35,25.32,25.32,35700.0,11.9555,11.9602,11.9461,11.9461,35700.0
2005-06-15 09:55:00,25.33,25.34,25.32,25.33,9400.0,11.9508,11.9555,11.9461,11.9508,9400.0
2005-06-15 10:00:00,25.34,25.34,25.33,25.33,66200.0,11.9555,11.9555,11.9508,11.9508,66200.0
2005-06-15 10:05:00,25.34,25.34,25.28,25.28,60400.0,11.9555,11.9555,11.9272,11.9272,60400.0
2005-06-15 10:10:00,25.28,25.3,25.28,25.29,29500.0,11.9272,11.9367,11.9272,11.9319,29500.0
2005-06-15 10:15:00,25.29,25.34,25.28,25.3,45600.0,11.9319,11.9555,11.9272,11.9367,45600.0
2005-06-15 10:20:00,25.3,25.33,25.3,25.32,63100.0,11.9367,11.9508,11.9367,11.9461,63100.0
2005-06-15 10:25:00,25.33,25.33,25.28,25.28,56000.0,11.9508,11.9508,11.9272,11.9272,56000.0
2005-06-15 10:30:00,25.28,25.28,25.19,25.19,119600.0,11.9272,11.9272,11.8848,11.8848,119600.0
2005-06-15 10:35:00,25.2,25.26,25.19,25.19,68100.0,11.8895,11.9178,11.8848,11.8848,68100.0
2005-06-15 10:40:00,25.19,25.22,25.18,25.22,40000.0,11.8848,11.8989,11.88,11.8989,40000.0
2005-06-15 10:45:00,25.21,25.22,25.18,25.2,39400.0,11.8942,11.8989,11.88,11.8895,39400.0
2005-06-15 10:50:00,25.2,25.22,25.18,25.19,39900.0,11.8895,11.8989,11.88,11.8848,39900.0
2005-06-15 10:55:00,25.19,25.19,25.15,25.16,46700.0,11.8848,11.8848,11.8659,11.8706,46700.0
2005-06-15 11:00:00,25.16,25.17,25.15,25.17,56700.0,11.8706,11.8753,11.8659,11.8753,56700.0
2005-06-15 11:05:00,25.17,25.23,25.17,25.22,36700.0,11.8753,11.9036,11.8753,11.8989,36700.0
2005-06-15 11:10:00,25.23,25.23,25.19,25.21,33900.0,11.9036,11.9036,11.8848,11.8942,33900.0
2005-06-15 11:15:00,25.2,25.22,25.2,25.21,40000.0,11.8895,11.8989,11.8895,11.8942,40000.0
2005-06-15 11:20:00,25.22,25.23,25.2,25.22,23800.0,11.8989,11.9036,11.8895,11.8989,23800.0
2005-06-15 11:25:00,25.21,25.22,25.19,25.19,49100.0,11.8942,11.8989,11.8848,11.8848,49100.0
2005-06-15 11:30:00,25.19,25.23,25.18,25.18,54000.0,11.8848,11.9036,11.88,11.88,54000.0
2005-06-15 11:35:00,25.19,25.2,25.18,25.2,9700.0,11.8848,11.8895,11.88,11.8895,9700.0
2005-06-15 11:40:00,25.19,25.19,25.18,25.18,15700.0,11.8848,11.8848,11.88,11.88,15700.0
2005-06-15 11:45:00,25.18,25.18,25.14,25.15,44500.0,11.88,11.88,11.8612,11.8659,44500.0
2005-06-15 11:50:00,25.15,25.16,25.13,25.14,34700.0,11.8659,11.8706,11.8564,11.8612,34700.0
2005-06-15 11:55:00,25.14,25.16,25.13,25.16,20700.0,11.8612,11.8706,11.8564,11.8706,20700.0
2005-06-15 12:00:00,25.16,25.18,25.15,25.15,42100.0,11.8706,11.88,11.8659,11.8659,42100.0
2005-06-15 12:05:00,25.15,25.16,25.14,25.16,34100.0,11.8659,11.8706,11.8612,11.8706,34100.0
2005-06-15 12:10:00,25.16,25.18,25.15,25.18,13900.0,11.8706,11.88,11.8659,11.88,13900.0
2005-06-15 12:15:00,25.18,25.19,25.17,25.19,18400.0,11.88,11.8848,11.8753,11.8848,18400.0
2005-06-15 12:20:00,25.18,25.2,25.17,25.19,35100.0,11.88,11.8895,11.8753,11.8848,35100.0
2005-06-15 12:25:00,25.2,25.22,25.19,25.2,30100.0,11.8895,11.8989,11.8848,11.8895,30100.0
2005-06-15 12:30:00,25.19,25.24,25.19,25.23,32100.0,11.8848,11.9083,11.8848,11.9036,32100.0
2005-06-15 12:35:00,25.23,25.23,25.2,25.21,16000.0,11.9036,11.9036,11.8895,11.8942,16000.0
2005-06-15 12:40:00,25.21,25.22,25.2,25.21,10800.0,11.8942,11.8989,11.8895,11.8942,10800.0
2005-06-15 12:45:00,25.21,25.23,25.2,25.22,19500.0,11.8942,11.9036,11.8895,11.8989,19500.0
2005-06-15 12:50:00,25.22,25.23,25.19,25.2,20200.0,11.8989,11.9036,11.8848,11.8895,20200.0
2005-06-15 12:55:00,25.2,25.22,25.19,25.2,23700.0,11.8895,11.8989,11.8848,11.8895,23700.0
2005-06-15 13:00:00,25.2,25.21,25.19,25.19,16800.0,11.8895,11.8942,11.8848,11.8848,16800.0
2005-06-15 13:05:00,25.19,25.19,25.17,25.18,18300.0,11.8848,11.8848,11.8753,11.88,18300.0
2005-06-15 13:10:00,25.17,25.18,25.16,25.17,21800.0,11.8753,11.88,11.8706,11.8753,21800.0
2005-06-15 13:15:00,25.17,25.18,25.16,25.17,13300.0,11.8753,11.88,11.8706,11.8753,13300.0
2005-06-15 13:20:00,25.17,25.18,25.15,25.16,25500.0,11.8753,11.88,11.8659,11.8706,25500.0
2005-06-15 13:25:00,25.15,25.17,25.15,25.15,20000.0,11.8659,11.8753,11.8659,11.8659,20000.0
2005-06-15 13:30:00,25.15,25.16,25.14,25.14,44300.0,11.8659,11.8706,11.8612,11.8612,44300.0
2005-06-15 13:35:00,25.14,25.16,25.13,25.15,16400.0,11.8612,11.8706,11.8564,11.8659,16400.0
2005-06-15 13:40:00,25.15,25.15,25.13,25.14,31300.0,11.8659,11.8659,11.8564,11.8612,31300.0
2005-06-15 13:45:00,25.13,25.14,25.12,25.13,16000.0,11.8564,11.8612,11.8517,11.8564,16000.0
2005-06-15 13:50:00,25.12,25.15,25.12,25.15,17800.0,11.8517,11.8659,11.8517,11.8659,17800.0
2005-06-15 13:55:00,25.15,25.19,25.15,25.18,24800.0,11.8659,11.8848,11.8659,11.88,24800.0
2005-06-15 14:00:00,25.19,25.2,25.16,25.17,32100.0,11.8848,11.8895,11.8706,11.8753,32100.0
2005-06-15 14:05:00,25.18,25.18,25.15,25.15,15800.0,11.88,11.88,11.8659,11.8659,15800.0
2005-06-15 14:10:00,25.16,25.18,25.15,25.17,24600.0,11.8706,11.88,11.8659,11.8753,24600.0
2005-06-15 14:15:00,25.17,25.22,25.15,25.22,63300.0,11.8753,11.8989,11.8659,11.8989,63300.0
2005-06-15 14:20:00,25.21,25.22,25.2,25.2,28200.0,11.8942,11.8989,11.8895,11.8895,28200.0
2005-06-15 14:25:00,25.21,25.21,25.18,25.19,34200.0,11.8942,11.8942,11.88,11.8848,34200.0
2005-06-15 14:30:00,25.18,25.19,25.17,25.17,27100.0,11.88,11.8848,11.8753,11.8753,27100.0
2005-06-15 14:35:00,25.16,25.3,25.16,25.21,170800.0,11.8706,11.9367,11.8706,11.8942,170800.0
2005-06-15 14:40:00,25.2,25.25,25.19,25.23,67100.0,11.8895,11.9131,11.8848,11.9036,67100.0
2005-06-15 14:45:00,25.24,25.27,25.23,25.25,28000.0,11.9083,11.9225,11.9036,11.9131,28000.0
2005-06-15 14:50:00,25.24,25.25,25.23,25.23,51400.0,11.9083,11.9131,11.9036,11.9036,51400.0
2005-06-15 14:55:00,25.24,25.24,25.2,25.21,41100.0,11.9083,11.9083,11.8895,11.8942,41100.0
2005-06-15 15:00:00,25.2,25.22,25.19,25.2,30200.0,11.8895,11.8989,11.8848,11.8895,30200.0
2005-06-15 15:05:00,25.21,25.22,25.17,25.2,31200.0,11.8942,11.8989,11.8753,11.8895,31200.0
2005-06-15 15:10:00,25.2,25.21,25.19,25.21,21500.0,11.8895,11.8942,11.8848,11.8942,21500.0
2005-06-15 15:15:00,25.21,25.22,25.2,25.21,18700.0,11.8942,11.8989,11.8895,11.8942,18700.0
2005-06-15 15:20:00,25.21,25.21,25.19,25.2,53600.0,11.8942,11.8942,11.8848,11.8895,53600.0
2005-06-15 15:25:00,25.21,25.22,25.19,25.19,74200.0,11.8942,11.8989,11.8848,11.8848,74200.0
2005-06-15 15:30:00,25.2,25.22,25.19,25.21,61500.0,11.8895,11.8989,11.8848,11.8942,61500.0
2005-06-15 15:35:00,25.22,25.22,25.17,25.19,116400.0,11.8989,11.8989,11.8753,11.8848,116400.0
2005-06-15 15:40:00,25.19,25.21,25.19,25.2,102000.0,11.8848,11.8942,11.8848,11.8895,102000.0
2005-06-15 15:45:00,25.2,25.22,25.19,25.2,175400.0,11.8895,11.8989,11.8848,11.8895,175400.0
2005-06-15 15:50:00,25.19,25.22,25.19,25.21,104000.0,11.8848,11.8989,11.8848,11.8942,104000.0
2005-06-15 15:55:00,25.22,25.23,25.2,25.2,145000.0,11.8989,11.9036,11.8895,11.8895,145000.0
2005-06-16 09:30:00,25.2,25.21,25.14,25.15,120200.0,11.8895,11.8942,11.8612,11.8659,120200.0
2005-06-16 09:35:00,25.18,25.18,25.1,25.1,53200.0,11.88,11.88,11.8423,11.8423,53200.0
2005-06-16 09:40:00,25.1,25.12,25.06,25.07,80500.0,11.8423,11.8517,11.8234,11.8281,80500.0
2005-06-16 09:45:00,25.07,25.08,25.06,25.06,52500.0,11.8281,11.8329,11.8234,11.8234,52500.0
2005-06-16 09:50:00,25.06,25.08,25.05,25.07,55700.0,11.8234,11.8329,11.8187,11.8281,55700.0
2005-06-16 09:55:00,25.07,25.12,25.07,25.11,54400.0,11.8281,11.8517,11.8281,11.847,54400.0
2005-06-16 10:00:00,25.11,25.13,25.1,25.11,63100.0,11.847,11.8564,11.8423,11.847,63100.0
2005-06-16 10:05:00,25.12,25.19,25.11,25.17,62000.0,11.8517,11.8848,11.847,11.8753,62000.0
2005-06-16 10:10:00,25.17,25.18,25.15,25.18,28300.0,11.8753,11.88,11.8659,11.88,28300.0
2005-06-16 10:15:00,25.17,25.18,25.16,25.18,20600.0,11.8753,11.88,11.8706,11.88,20600.0
2005-06-16 10:20:00,25.18,25.21,25.16,25.19,50400.0,11.88,11.8942,11.8706,11.8848,50400.0
2005-06-16 10:25:00,25.19,25.21,25.16,25.19,107600.0,11.8848,11.8942,11.8706,11.8848,107600.0
2005-06-16 10:30:00,25.19,25.19,25.18,25.18,26500.0,11.8848,11.8848,11.88,11.88,26500.0
2005-06-16 10:35:00,25.19,25.19,25.18,25.18,58800.0,11.8848,11.8848,11.88,11.88,58800.0
2005-06-16 10:40:00,25.18,25.19,25.17,25.18,41400.0,11.88,11.8848,11.8753,11.88,41400.0
2005-06-16 10:45:00,25.19,25.19,25.18,25.19,52300.0,11.8848,11.8848,11.88,11.8848,52300.0
2005-06-16 10:50:00,25.18,25.19,25.16,25.17,46300.0,11.88,11.8848,11.8706,11.8753,46300.0
2005-06-16 10:55:00,25.17,25.18,25.15,25.15,31500.0,11.8753,11.88,11.8659,11.8659,31500.0
2005-06-16 11:00:00,25.16,25.17,25.15,25.17,19600.0,11.8706,11.8753,11.8659,11.8753,19600.0
2005-06-16 11:05:00,25.17,25.17,25.15,25.15,40100.0,11.8753,11.8753,11.8659,11.8659,40100.0
2005-06-16 11:10:00,25.16,25.16,25.1,25.11,109600.0,11.8706,11.8706,11.8423,11.847,109600.0
2005-06-16 11:15:00,25.11,25.12,25.11,25.12,43100.0,11.847,11.8517,11.847,11.8517,43100.0
2005-06-16 11:20:00,25.11,25.14,25.11,25.12,60200.0,11.847,11.8612,11.847,11.8517,60200.0
2005-06-16 11:25:00,25.12,25.14,25.11,25.11,49400.0,11.8517,11.8612,11.847,11.847,49400.0
2005-06-16 11:30:00,25.12,25.16,25.1,25.12,47300.0,11.8517,11.8706,11.8423,11.8517,47300.0
2005-06-16 11:35:00,25.12,25.13,25.11,25.11,25200.0,11.8517,11.8564,11.847,11.847,25200.0
2005-06-16 11:40:00,25.12,25.12,25.1,25.1,36900.0,11.8517,11.8517,11.8423,11.8423,36900.0
2005-06-16 11:45:00,25.1,25.11,25.09,25.1,25900.0,11.8423,11.847,11.8376,11.8423,25900.0
2005-06-16 11:50:00,25.09,25.1,25.08,25.09,28700.0,11.8376,11.8423,11.8329,11.8376,28700.0
2005-06-16 11:55:00,25.1,25.12,25.1,25.11,22800.0,11.8423,11.8517,11.8423,11.847,22800.0
2005-06-16 12:00:00,25.11,25.12,25.1,25.11,42200.0,11.847,11.8517,11.8423,11.847,42200.0
2005-06-16 12:05:00,25.11,25.11,25.1,25.11,46300.0,11.847,11.847,11.8423,11.847,46300.0
2005-06-16 12:10:00,25.11,25.12,25.05,25.09,73700.0,11.847,11.8517,11.8187,11.8376,73700.0
2005-06-16 12:15:00,25.1,25.1,25.08,25.09,23100.0,11.8423,11.8423,11.8329,11.8376,23100.0
2005-06-16 12:20:00,25.09,25.11,25.09,25.1,41600.0,11.8376,11.847,11.8376,11.8423,41600.0
2005-06-16 12:25:00,25.1,25.11,25.09,25.1,42800.0,11.8423,11.847,11.8376,11.8423,42800.0
2005-06-16 12:30:00,25.11,25.15,25.1,25.13,22100.0,11.847,11.8659,11.8423,11.8564,22100.0
2005-06-16 12:35:00,25.13,25.19,25.13,25.19,28700.0,11.8564,11.8848,11.8564,11.8848,28700.0
2005-06-16 12:40:00,25.17,25.17,25.15,25.16,37000.0,11.8753,11.8753,11.8659,11.8706,37000.0
2005-06-16 12:45:00,25.16,25.17,25.14,25.16,26500.0,11.8706,11.8753,11.8612,11.8706,26500.0
2005-06-16 12:50:00,25.16,25.16,25.14,25.15,34200.0,11.8706,11.8706,11.8612,11.8659,34200.0
2005-06-16 12:55:00,25.15,25.16,25.14,25.16,47500.0,11.8659,11.8706,11.8612,11.8706,47500.0
2005-06-16 13:00:00,25.16,25.19,25.15,25.19,29200.0,11.8706,11.8848,11.8659,11.8848,29200.0
2005-06-16 13:05:00,25.18,25.19,25.17,25.17,29300.0,11.88,11.8848,11.8753,11.8753,29300.0
2005-06-16 13:10:00,25.18,25.18,25.17,25.18,63200.0,11.88,11.88,11.8753,11.88,63200.0
2005-06-16 13:15:00,25.18,25.19,25.17,25.18,37700.0,11.88,11.8848,11.8753,11.88,37700.0
2005-06-16 13:20:00,25.18,25.19,25.17,25.18,34300.0,11.88,11.8848,11.8753,11.88,34300.0
2005-06-16 13:25:00,25.18,25.19,25.17,25.18,74400.0,11.88,11.8848,11.8753,11.88,74400.0
2005-06-16 13:30:00,25.17,25.23,25.17,25.23,41900.0,11.8753,11.9036,11.8753,11.9036,41900.0
2005-06-16 13:35:00,25.23,25.23,25.19,25.2,43700.0,11.9036,11.9036,11.8848,11.8895,43700.0
2005-06-16 13:40:00,25.21,25.21,25.19,25.2,14000.0,11.8942,11.8942,11.8848,11.8895,14000.0
2005-06-16 13:45:00,25.2,25.2,25.18,25.18,36100.0,11.8895,11.8895,11.88,11.88,36100.0
2005-06-16 13:50:00,25.18,25.19,25.16,25.18,30400.0,11.88,11.8848,11.8706,11.88,30400.0
2005-06-16 13:55:00,25.17,25.17,25.15,25.17,25600.0,11.8753,11.8753,11.8659,11.8753,25600.0
2005-06-16 14:00:00,25.16,25.17,25.15,25.16,15000.0,11.8706,11.8753,11.8659,11.8706,15000.0
2005-06-16 14:05:00,25.15,25.16,25.14,25.16,27600.0,11.8659,11.8706,11.8612,11.8706,27600.0
2005-06-16 14:10:00,25.16,25.16,25.12,25.13,19100.0,11.8706,11.8706,11.8517,11.8564,19100.0
2005-06-16 14:15:00,25.13,25.13,25.11,25.11,18400.0,11.8564,11.8564,11.847,11.847,18400.0
2005-06-16 14:20:00,25.12,25.13,25.1,25.13,40200.0,11.8517,11.8564,11.8423,11.8564,40200.0
2005-06-16 14:25:00,25.13,25.15,25.12,25.14,34000.0,11.8564,11.8659,11.8517,11.8612,34000.0
2005-06-16 14:30:00,25.14,25.15,25.11,25.13,31100.0,11.8612,11.8659,11.847,11.8564,31100.0
2005-06-16 14:35:00,25.13,25.15,25.12,25.14,25500.0,11.8564,11.8659,11.8517,11.8612,25500.0
2005-06-16 14:40:00,25.15,25.17,25.15,25.15,37000.0,11.8659,11.8753,11.8659,11.8659,37000.0
2005-06-16 14:45:00,25.16,25.16,25.14,25.15,21500.0,11.8706,11.8706,11.8612,11.8659,21500.0
2005-06-16 14:50:00,25.15,25.17,25.15,25.16,23000.0,11.8659,11.8753,11.8659,11.8706,23000.0
2005-06-16 14:55:00,25.16,25.17,25.14,25.16,47900.0,11.8706,11.8753,11.8612,11.8706,47900.0
2005-06-16 15:00:00,25.16,25.19,25.16,25.17,42000.0,11.8706,11.8848,11.8706,11.8753,42000.0
2005-06-16 15:05:00,25.18,25.19,25.17,25.18,63300.0,11.88,11.8848,11.8753,11.88,63300.0
2005-06-16 15:10:00,25.18,25.19,25.17,25.18,20100.0,11.88,11.8848,11.8753,11.88,20100.0
2005-06-16 15:15:00,25.18,25.18,25.16,25.16,76900.0,11.88,11.88,11.8706,11.8706,76900.0
2005-06-16 15:20:00,25.17,25.18,25.16,25.16,48300.0,11.8753,11.88,11.8706,11.8706,48300.0
2005-06-16 15:25:00,25.15,25.18,25.15,25.18,67800.0,11.8659,11.88,11.8659,11.88,67800.0
2005-06-16 15:30:00,25.18,25.19,25.17,25.19,45100.0,11.88,11.8848,11.8753,11.8848,45100.0
2005-06-16 15:35:00,25.19,25.21,25.19,25.21,59300.0,11.8848,11.8942,11.8848,11.8942,59300.0
2005-06-16 15:40:00,25.22,25.25,25.2,25.25,130900.0,11.8989,11.9131,11.8895,11.9131,130900.0
2005-06-16 15:45:00,25.25,25.3,25.25,25.3,152500.0,11.9131,11.9367,11.9131,11.9367,152500.0
2005-06-16 15:50:00,25.29,25.31,25.29,25.3,112900.0,11.9319,11.9414,11.9319,11.9367,112900.0
2005-06-16 15:55:00,25.3,25.3,25.26,25.26,133000.0,11.9367,11.9367,11.9178,11.9178,133000.0
2005-06-17 09:30:00,25.53,25.53,25.4,25.45,2227300.0,12.0452,12.0452,11.9838,12.0074,2227300.0
2005-06-17 09:35:00,25.45,25.45,25.3,25.33,154800.0,12.0074,12.0074,11.9367,11.9508,154800.0
2005-06-17 09:40:00,25.33,25.4,25.32,25.35,84900.0,11.9508,11.9838,11.9461,11.9602,84900.0
2005-06-17 09:45:00,25.35,25.35,25.31,25.33,115900.0,11.9602,11.9602,11.9414,11.9508,115900.0
2005-06-17 09:50:00,25.32,25.39,25.31,25.35,92800.0,11.9461,11.9791,11.9414,11.9602,92800.0
2005-06-17 09:55:00,25.35,25.37,25.31,25.32,37300.0,11.9602,11.9697,11.9414,11.9461,37300.0
2005-06-17 10:00:00,25.31,25.32,25.25,25.27,66300.0,11.9414,11.9461,11.9131,11.9225,66300.0
2005-06-17 10:05:00,25.26,25.28,25.26,25.28,76300.0,11.9178,11.9272,11.9178,11.9272,76300.0
2005-06-17 10:10:00,25.29,25.31,25.27,25.31,49000.0,11.9319,11.9414,11.9225,11.9414,49000.0
2005-06-17 10:15:00,25.32,25.34,25.3,25.34,78700.0,11.9461,11.9555,11.9367,11.9555,78700.0
2005-06-17 10:20:00,25.34,25.4,25.34,25.4,87200.0,11.9555,11.9838,11.9555,11.9838,87200.0
2005-06-17 10:25:00,25.39,25.45,25.39,25.43,41900.0,11.9791,12.0074,11.9791,11.998,41900.0
2005-06-17 10:30:00,25.43,25.45,25.18,25.38,63900.0,11.998,12.0074,11.88,11.9744,63900.0
2005-06-17 10:35:00,25.41,25.43,25.4,25.42,72900.0,11.9885,11.998,11.9838,11.9933,72900.0
2005-06-17 10:40:00,25.42,25.43,25.4,25.41,32500.0,11.9933,11.998,11.9838,11.9885,32500.0
2005-06-17 10:45:00,25.41,25.41,25.4,25.41,34000.0,11.9885,11.9885,11.9838,11.9885,34000.0
2005-06-17 10:50:00,25.4,25.44,25.4,25.42,60100.0,11.9838,12.0027,11.9838,11.9933,60100.0
2005-06-17 10:55:00,25.43,25.44,25.41,25.44,25900.0,11.998,12.0027,11.9885,12.0027,25900.0
2005-06-17 11:00:00,25.44,25.45,25.4,25.41,50200.0,12.0027,12.0074,11.9838,11.9885,50200.0
2005-06-17 11:05:00,25.41,25.41,25.38,25.39,52800.0,11.9885,11.9885,11.9744,11.9791,52800.0
2005-06-17 11:10:00,25.39,25.39,25.35,25.35,20400.0,11.9791,11.9791,11.9602,11.9602,20400.0
2005-06-17 11:15:00,25.35,25.35,25.32,25.34,65200.0,11.9602,11.9602,11.9461,11.9555,65200.0
2005-06-17 11:20:00,25.34,25.38,25.33,25.37,23900.0,11.9555,11.9744,11.9508,11.9697,23900.0
2005-06-17 11:25:00,25.37,25.39,25.35,25.36,24600.0,11.9697,11.9791,11.9602,11.965,24600.0
2005-06-17 11:30:00,25.36,25.38,25.35,25.35,30300.0,11.965,11.9744,11.9602,11.9602,30300.0
2005-06-17 11:35:00,25.36,25.39,25.32,25.34,34500.0,11.965,11.9791,11.9461,11.9555,34500.0
2005-06-17 11:40:00,25.34,25.34,25.32,25.34,18500.0,11.9555,11.9555,11.9461,11.9555,18500.0
2005-06-17 11:45:00,25.34,25.34,25.3,25.3,30600.0,11.9555,11.9555,11.9367,11.9367,30600.0
2005-06-17 11:50:00,25.31,25.34,25.31,25.34,20600.0,11.9414,11.9555,11.9414,11.9555,20600.0
2005-06-17 11:55:00,25.33,25.36,25.33,25.33,19400.0,11.9508,11.965,11.9508,11.9508,19400.0
2005-06-17 12:00:00,25.33,25.35,25.33,25.34,34400.0,11.9508,11.9602,11.9508,11.9555,34400.0
2005-06-17 12:05:00,25.35,25.35,25.34,25.34,8900.0,11.9602,11.9602,11.9555,11.9555,8900.0
2005-06-17 12:10:00,25.35,25.35,25.34,25.35,11800.0,11.9602,11.9602,11.9555,11.9602,11800.0
2005-06-17 12:15:00,25.34,25.38,25.34,25.35,18500.0,11.9555,11.9744,11.9555,11.9602,18500.0
2005-06-17 12:20:00,25.35,25.37,25.34,25.36,22500.0,11.9602,11.9697,11.9555,11.965,22500.0
2005-06-17 12:25:00,25.37,25.37,25.33,25.34,21600.0,11.9697,11.9697,11.9508,11.9555,21600.0
2005-06-17 12:30:00,25.34,25.36,25.34,25.34,46000.0,11.9555,11.965,11.9555,11.9555,46000.0
2005-06-17 12:35:00,25.35,25.36,25.34,25.35,15700.0,11.9602,11.965,11.9555,11.9602,15700.0
2005-06-17 12:40:00,25.35,25.36,25.34,25.35,39200.0,11.9602,11.965,11.9555,11.9602,39200.0
2005-06-17 12:45:00,25.36,25.36,25.33,25.33,22000.0,11.965,11.965,11.9508,11.9508,22000.0
2005-06-17 12:50:00,25.33,25.36,25.33,25.35,32800.0,11.9508,11.965,11.9508,11.9602,32800.0
2005-06-17 12:55:00,25.34,25.35,25.33,25.35,7600.0,11.9555,11.9602,11.9508,11.9602,7600.0
2005-06-17 13:00:00,25.34,25.35,25.33,25.33,32600.0,11.9555,11.9602,11.9508,11.9508,32600.0
2005-06-17 13:05:00,25.33,25.34,25.32,25.34,24800.0,11.9508,11.9555,11.9461,11.9555,24800.0
2005-06-17 13:10:00,25.33,25.39,25.33,25.38,29800.0,11.9508,11.9791,11.9508,11.9744,29800.0
2005-06-17 13:15:00,25.37,25.37,25.35,25.35,14200.0,11.9697,11.9697,11.9602,11.9602,14200.0
2005-06-17 13:20:00,25.35,25.36,25.34,25.34,12700.0,11.9602,11.965,11.9555,11.9555,12700.0
2005-06-17 13:25:00,25.35,25.35,25.34,25.35,10800.0,11.9602,11.9602,11.9555,11.9602,10800.0
2005-06-17 13:30:00,25.34,25.35,25.34,25.34,20800.0,11.9555,11.9602,11.9555,11.9555,20800.0
2005-06-17 13:35:00,25.35,25.35,25.34,25.35,18000.0,11.9602,11.9602,11.9555,11.9602,18000.0
2005-06-17 13:40:00,25.35,25.35,25.34,25.35,24300.0,11.9602,11.9602,11.9555,11.9602,24300.0
2005-06-17 13:45:00,25.35,25.35,25.34,25.34,10400.0,11.9602,11.9602,11.9555,11.9555,10400.0
2005-06-17 13:50:00,25.34,25.35,25.33,25.35,27800.0,11.9555,11.9602,11.9508,11.9602,27800.0
2005-06-17 13:55:00,25.35,25.35,25.33,25.33,27900.0,11.9602,11.9602,11.9508,11.9508,27900.0
2005-06-17 14:00:00,25.34,25.35,25.33,25.35,22200.0,11.9555,11.9602,11.9508,11.9602,22200.0
2005-06-17 14:05:00,25.35,25.35,25.34,25.35,25800.0,11.9602,11.9602,11.9555,11.9602,25800.0
2005-06-17 14:10:00,25.35,25.38,25.34,25.38,31300.0,11.9602,11.9744,11.9555,11.9744,31300.0
2005-06-17 14:15:00,25.38,25.38,25.36,25.36,24600.0,11.9744,11.9744,11.965,11.965,24600.0
2005-06-17 14:20:00,25.36,25.38,25.36,25.37,68300.0,11.965,11.9744,11.965,11.9697,68300.0
2005-06-17 14:25:00,25.37,25.39,25.35,25.35,55800.0,11.9697,11.9791,11.9602,11.9602,55800.0
2005-06-17 14:30:00,25.35,25.36,25.33,25.34,26200.0,11.9602,11.965,11.9508,11.9555,26200.0
2005-06-17 14:35:00,25.34,25.35,25.33,25.33,26200.0,11.9555,11.9602,11.9508,11.9508,26200.0
2005-06-17 14:40:00,25.33,25.34,25.33,25.34,31500.0,11.9508,11.9555,11.9508,11.9555,31500.0
2005-06-17 14:45:00,25.34,25.35,25.33,25.34,20400.0,11.9555,11.9602,11.9508,11.9555,20400.0
2005-06-17 14:50:00,25.34,25.35,25.33,25.34,23000.0,11.9555,11.9602,11.9508,11.9555,23000.0
2005-06-17 14:55:00,25.33,25.34,25.32,25.33,32400.0,11.9508,11.9555,11.9461,11.9508,32400.0
2005-06-17 15:00:00,25.33,25.34,25.32,25.34,23400.0,11.9508,11.9555,11.9461,11.9555,23400.0
2005-06-17 15:05:00,25.34,25.38,25.34,25.38,33000.0,11.9555,11.9744,11.9555,11.9744,33000.0
2005-06-17 15:10:00,25.38,25.39,25.37,25.37,27000.0,11.9744,11.9791,11.9697,11.9697,27000.0
2005-06-17 15:15:00,25.38,25.39,25.37,25.39,29300.0,11.9744,11.9791,11.9697,11.9791,29300.0
2005-06-17 15:20:00,25.39,25.43,25.38,25.43,72800.0,11.9791,11.998,11.9744,11.998,72800.0
2005-06-17 15:25:00,25.42,25.44,25.4,25.4,57000.0,11.9933,12.0027,11.9838,11.9838,57000.0
2005-06-17 15:30:00,25.41,25.41,25.39,25.4,63100.0,11.9885,11.9885,11.9791,11.9838,63100.0
2005-06-17 15:35:00,25.41,25.41,25.4,25.41,79500.0,11.9885,11.9885,11.9838,11.9885,79500.0
2005-06-17 15:40:00,25.4,25.42,25.4,25.41,86200.0,11.9838,11.9933,11.9838,11.9885,86200.0
2005-06-17 15:45:00,25.41,25.45,25.41,25.44,114900.0,11.9885,12.0074,11.9885,12.0027,114900.0
2005-06-17 15:50:00,25.45,25.46,25.44,25.45,121400.0,12.0074,12.0121,12.0027,12.0074,121400.0
2005-06-17 15:55:00,25.46,25.46,25.4,25.42,132200.0,12.0121,12.0121,11.9838,11.9933,132200.0
2005-06-20 09:30:00,25.29,25.5,25.26,25.29,134700.0,11.9319,12.031,11.9178,11.9319,134700.0
2005-06-20 09:35:00,25.3,25.38,25.3,25.38,57800.0,11.9367,11.9744,11.9367,11.9744,57800.0
2005-06-20 09:40:00,25.39,25.42,25.37,25.4,40200.0,11.9791,11.9933,11.9697,11.9838,40200.0
2005-06-20 09:45:00,25.4,25.5,25.4,25.44,58700.0,11.9838,12.031,11.9838,12.0027,58700.0
2005-06-20 09:50:00,25.44,25.45,25.4,25.42,47700.0,12.0027,12.0074,11.9838,11.9933,47700.0
2005-06-20 09:55:00,25.42,25.42,25.37,25.37,31900.0,11.9933,11.9933,11.9697,11.9697,31900.0
2005-06-20 10:00:00,25.37,25.38,25.33,25.34,66100.0,11.9697,11.9744,11.9508,11.9555,66100.0
2005-06-20 10:05:00,25.34,25.38,25.34,25.37,51100.0,11.9555,11.9744,11.9555,11.9697,51100.0
2005-06-20 10:10:00,25.37,25.38,25.37,25.37,22100.0,11.9697,11.9744,11.9697,11.9697,22100.0
2005-06-20 10:15:00,25.38,25.38,25.32,25.32,35900.0,11.9744,11.9744,11.9461,11.9461,35900.0
2005-06-20 10:20:00,25.33,25.35,25.32,25.34,49700.0,11.9508,11.9602,11.9461,11.9555,49700.0
2005-06-20 10:25:00,25.35,25.38,25.34,25.36,59100.0,11.9602,11.9744,11.9555,11.965,59100.0
2005-06-20 10:30:00,25.36,25.4,25.35,25.39,35200.0,11.965,11.9838,11.9602,11.9791,35200.0
2005-06-20 10:35:00,25.39,25.41,25.39,25.41,44400.0,11.9791,11.9885,11.9791,11.9885,44400.0
2005-06-20 10:40:00,25.41,25.43,25.4,25.42,41200.0,11.9885,11.998,11.9838,11.9933,41200.0
2005-06-20 10:45:00,25.42,25.5,25.42,25.44,58600.0,11.9933,12.031,11.9933,12.0027,58600.0
2005-06-20 10:50:00,25.45,25.45,25.42,25.43,30200.0,12.0074,12.0074,11.9933,11.998,30200.0
2005-06-20 10:55:00,25.42,25.49,25.42,25.49,73300.0,11.9933,12.0263,11.9933,12.0263,73300.0
2005-06-20 11:00:00,25.48,25.53,25.48,25.53,96900.0,12.0216,12.0452,12.0216,12.0452,96900.0
2005-06-20 11:05:00,25.54,25.55,25.44,25.51,58900.0,12.0499,12.0546,12.0027,12.0357,58900.0
2005-06-20 11:10:00,25.51,25.53,25.51,25.53,47200.0,12.0357,12.0452,12.0357,12.0452,47200.0
2005-06-20 11:15:00,25.52,25.56,25.52,25.55,58000.0,12.0404,12.0593,12.0404,12.0546,58000.0
2005-06-20 11:20:00,25.54,25.58,25.54,25.56,35800.0,12.0499,12.0688,12.0499,12.0593,35800.0
2005-06-20 11:25:00,25.56,25.57,25.55,25.56,28000.0,12.0593,12.064,12.0546,12.0593,28000.0
2005-06-20 11:30:00,25.57,25.57,25.54,25.55,21700.0,12.064,12.064,12.0499,12.0546,21700.0
2005-06-20 11:35:00,25.56,25.62,25.55,25.61,129300.0,12.0593,12.0876,12.0546,12.0829,129300.0
2005-06-20 11:40:00,25.61,25.62,25.59,25.6,55300.0,12.0829,12.0876,12.0735,12.0782,55300.0
2005-06-20 11:45:00,25.59,25.61,25.59,25.61,18100.0,12.0735,12.0829,12.0735,12.0829,18100.0
2005-06-20 11:50:00,25.6,25.61,25.57,25.57,39300.0,12.0782,12.0829,12.064,12.064,39300.0
2005-06-20 11:55:00,25.58,25.58,25.56,25.58,37000.0,12.0688,12.0688,12.0593,12.0688,37000.0
2005-06-20 12:00:00,25.58,25.62,25.58,25.62,54800.0,12.0688,12.0876,12.0688,12.0876,54800.0
2005-06-20 12:05:00,25.62,25.66,25.61,25.65,57500.0,12.0876,12.1065,12.0829,12.1018,57500.0
2005-06-20 12:10:00,25.65,25.66,25.64,25.64,50400.0,12.1018,12.1065,12.0971,12.0971,50400.0
2005-06-20 12:15:00,25.64,25.65,25.63,25.65,26800.0,12.0971,12.1018,12.0923,12.1018,26800.0
2005-06-20 12:20:00,25.65,25.66,25.63,25.65,56500.0,12.1018,12.1065,12.0923,12.1018,56500.0
2005-06-20 12:25:00,25.64,25.65,25.62,25.63,14400.0,12.0971,12.1018,12.0876,12.0923,14400.0
2005-06-20 12:30:00,25.62,25.65,25.61,25.63,59600.0,12.0876,12.1018,12.0829,12.0923,59600.0
2005-06-20 12:35:00,25.63,25.64,25.62,25.62,19000.0,12.0923,12.0971,12.0876,12.0876,19000.0
2005-06-20 12:40:00,25.63,25.63,25.61,25.62,47400.0,12.0923,12.0923,12.0829,12.0876,47400.0
2005-06-20 12:45:00,25.61,25.62,25.56,25.56,130000.0,12.0829,12.0876,12.0593,12.0593,130000.0
2005-06-20 12:50:00,25.56,25.6,25.55,25.6,79500.0,12.0593,12.0782,12.0546,12.0782,79500.0
2005-06-20 12:55:00,25.59,25.64,25.59,25.62,48400.0,12.0735,12.0971,12.0735,12.0876,48400.0
2005-06-20 13:00:00,25.63,25.63,25.58,25.58,54300.0,12.0923,12.0923,12.0688,12.0688,54300.0
2005-06-20 13:05:00,25.59,25.6,25.57,25.58,76900.0,12.0735,12.0782,12.064,12.0688,76900.0
2005-06-20 13:10:00,25.59,25.59,25.57,25.58,28000.0,12.0735,12.0735,12.064,12.0688,28000.0
2005-06-20 13:15:00,25.57,25.58,25.56,25.56,10800.0,12.064,12.0688,12.0593,12.0593,10800.0
2005-06-20 13:20:00,25.57,25.57,25.55,25.56,39000.0,12.064,12.064,12.0546,12.0593,39000.0
2005-06-20 13:25:00,25.56,25.56,25.54,25.56,12300.0,12.0593,12.0593,12.0499,12.0593,12300.0
2005-06-20 13:30:00,25.56,25.56,25.53,25.54,53500.0,12.0593,12.0593,12.0452,12.0499,53500.0
2005-06-20 13:35:00,25.53,25.55,25.53,25.55,26000.0,12.0452,12.0546,12.0452,12.0546,26000.0
2005-06-20 13:40:00,25.55,25.58,25.55,25.58,34000.0,12.0546,12.0688,12.0546,12.0688,34000.0
2005-06-20 13:45:00,25.58,25.58,25.56,25.57,12900.0,12.0688,12.0688,12.0593,12.064,12900.0
2005-06-20 13:50:00,25.57,25.58,25.57,25.57,13400.0,12.064,12.0688,12.064,12.064,13400.0
2005-06-20 13:55:00,25.57,25.58,25.56,25.57,25100.0,12.064,12.0688,12.0593,12.064,25100.0
2005-06-20 14:00:00,25.56,25.57,25.56,25.57,20700.0,12.0593,12.064,12.0593,12.064,20700.0
2005-06-20 14:05:00,25.56,25.58,25.56,25.57,48000.0,12.0593,12.0688,12.0593,12.064,48000.0
2005-06-20 14:10:00,25.57,25.57,25.55,25.56,23900.0,12.064,12.064,12.0546,12.0593,23900.0
2005-06-20 14:15:00,25.55,25.56,25.55,25.56,25300.0,12.0546,12.0593,12.0546,12.0593,25300.0
2005-06-20 14:20:00,25.55,25.62,25.55,25.61,68100.0,12.0546,12.0876,12.0546,12.0829,68100.0
2005-06-20 14:25:00,25.61,25.65,25.61,25.63,105500.0,12.0829,12.1018,12.0829,12.0923,105500.0
2005-06-20 14:30:00,25.62,25.65,25.62,25.64,69000.0,12.0876,12.1018,12.0876,12.0971,69000.0
2005-06-20 14:35:00,25.65,25.68,25.63,25.64,74800.0,12.1018,12.1159,12.0923,12.0971,74800.0
2005-06-20 14:40:00,25.65,25.65,25.64,25.64,34800.0,12.1018,12.1018,12.0971,12.0971,34800.0
2005-06-20 14:45:00,25.64,25.65,25.63,25.65,114000.0,12.0971,12.1018,12.0923,12.1018,114000.0
2005-06-20 14:50:00,25.65,25.65,25.61,25.61,38700.0,12.1018,12.1018,12.0829,12.0829,38700.0
2005-06-20 14:55:00,25.62,25.65,25.61,25.65,131500.0,12.0876,12.1018,12.0829,12.1018,131500.0
2005-06-20 15:00:00,25.64,25.65,25.63,25.64,31000.0,12.0971,12.1018,12.0923,12.0971,31000.0
2005-06-20 15:05:00,25.64,25.65,25.63,25.65,118300.0,12.0971,12.1018,12.0923,12.1018,118300.0
2005-06-20 15:10:00,25.65,25.66,25.65,25.66,44100.0,12.1018,12.1065,12.1018,12.1065,44100.0
2005-06-20 15:15:00,25.66,25.66,25.65,25.66,51000.0,12.1065,12.1065,12.1018,12.1065,51000.0
2005-06-20 15:20:00,25.66,25.66,25.63,25.64,37400.0,12.1065,12.1065,12.0923,12.0971,37400.0
2005-06-20 15:25:00,25.64,25.66,25.64,25.65,73600.0,12.0971,12.1065,12.0971,12.1018,73600.0
2005-06-20 15:30:00,25.66,25.66,25.64,25.65,52100.0,12.1065,12.1065,12.0971,12.1018,52100.0
2005-06-20 15:35:00,25.66,25.69,25.65,25.67,110500.0,12.1065,12.1207,12.1018,12.1112,110500.0
2005-06-20 15:40:00,25.67,25.68,25.65,25.66,104600.0,12.1112,12.1159,12.1018,12.1065,104600.0
2005-06-20 15:45:00,25.66,25.67,25.65,25.66,90000.0,12.1065,12.1112,12.1018,12.1065,90000.0
2005-06-20 15:50:00,25.66,25.66,25.64,25.64,108700.0,12.1065,12.1065,12.0971,12.0971,108700.0
2005-06-20 15:55:00,25.64,25.64,25.6,25.62,116200.0,12.0971,12.0971,12.0782,12.0876,116200.0
2005-06-21 09:30:00,25.6,25.65,25.57,25.62,124300.0,12.0782,12.1018,12.064,12.0876,124300.0
2005-06-21 09:35:00,25.63,25.7,25.63,25.68,86300.0,12.0923,12.1254,12.0923,12.1159,86300.0
2005-06-21 09:40:00,25.69,25.7,25.65,25.68,56800.0,12.1207,12.1254,12.1018,12.1159,56800.0
2005-06-21 09:45:00,25.68,25.7,25.64,25.64,37400.0,12.1159,12.1254,12.0971,12.0971,37400.0
2005-06-21 09:50:00,25.65,25.67,25.64,25.66,106400.0,12.1018,12.1112,12.0971,12.1065,106400.0
2005-06-21 09:55:00,25.65,25.66,25.58,25.59,49900.0,12.1018,12.1065,12.0688,12.0735,49900.0
2005-06-21 10:00:00,25.6,25.6,25.56,25.59,32200.0,12.0782,12.0782,12.0593,12.0735,32200.0
2005-06-21 10:05:00,25.6,25.63,25.59,25.59,81600.0,12.0782,12.0923,12.0735,12.0735,81600.0
2005-06-21 10:10:00,25.59,25.61,25.58,25.59,43700.0,12.0735,12.0829,12.0688,12.0735,43700.0
2005-06-21 10:15:00,25.6,25.63,25.59,25.61,22900.0,12.0782,12.0923,12.0735,12.0829,22900.0
2005-06-21 10:20:00,25.62,25.62,25.61,25.62,15600.0,12.0876,12.0876,12.0829,12.0876,15600.0
2005-06-21 10:25:00,25.62,25.67,25.61,25.65,24800.0,12.0876,12.1112,12.0829,12.1018,24800.0
2005-06-21 10:30:00,25.66,25.71,25.66,25.7,65000.0,12.1065,12.1301,12.1065,12.1254,65000.0
2005-06-21 10:35:00,25.7,25.7,25.66,25.69,79400.0,12.1254,12.1254,12.1065,12.1207,79400.0
2005-06-21 10:40:00,25.7,25.74,25.69,25.72,39100.0,12.1254,12.1442,12.1207,12.1348,39100.0
2005-06-21 10:45:00,25.71,25.72,25.7,25.71,16300.0,12.1301,12.1348,12.1254,12.1301,16300.0
2005-06-21 10:50:00,25.71,25.71,25.7,25.7,19200.0,12.1301,12.1301,12.1254,12.1254,19200.0
2005-06-21 10:55:00,25.7,25.71,25.68,25.7,29500.0,12.1254,12.1301,12.1159,12.1254,29500.0
2005-06-21 11:00:00,25.71,25.71,25.69,25.69,22600.0,12.1301,12.1301,12.1207,12.1207,22600.0
2005-06-21 11:05:00,25.69,25.72,25.68,25.71,24900.0,12.1207,12.1348,12.1159,12.1301,24900.0
2005-06-21 11:10:00,25.7,25.71,25.68,25.68,11500.0,12.1254,12.1301,12.1159,12.1159,11500.0
2005-06-21 11:15:00,25.69,25.7,25.68,25.68,40800.0,12.1207,12.1254,12.1159,12.1159,40800.0
2005-06-21 11:20:00,25.67,25.67,25.61,25.61,128800.0,12.1112,12.1112,12.0829,12.0829,128800.0
2005-06-21 11:25:00,25.61,25.61,25.6,25.61,29600.0,12.0829,12.0829,12.0782,12.0829,29600.0
2005-06-21 11:30:00,25.6,25.62,25.6,25.6,53400.0,12.0782,12.0876,12.0782,12.0782,53400.0
2005-06-21 11:35:00,25.61,25.62,25.6,25.62,41200.0,12.0829,12.0876,12.0782,12.0876,41200.0
2005-06-21 11:40:00,25.61,25.65,25.61,25.64,16600.0,12.0829,12.1018,12.0829,12.0971,16600.0
2005-06-21 11:45:00,25.63,25.65,25.6,25.63,98200.0,12.0923,12.1018,12.0782,12.0923,98200.0
2005-06-21 11:50:00,25.64,25.66,25.63,25.64,11100.0,12.0971,12.1065,12.0923,12.0971,11100.0
2005-06-21 11:55:00,25.64,25.65,25.63,25.65,9100.0,12.0971,12.1018,12.0923,12.1018,9100.0
2005-06-21 12:00:00,25.65,25.68,25.64,25.68,13800.0,12.1018,12.1159,12.0971,12.1159,13800.0
2005-06-21 12:05:00,25.67,25.68,25.63,25.66,26100.0,12.1112,12.1159,12.0923,12.1065,26100.0
2005-06-21 12:10:00,25.67,25.67,25.64,25.67,54000.0,12.1112,12.1112,12.0971,12.1112,54000.0
2005-06-21 12:15:00,25.66,25.69,25.65,25.65,17700.0,12.1065,12.1207,12.1018,12.1018,17700.0
2005-06-21 12:20:00,25.65,25.67,25.65,25.67,11200.0,12.1018,12.1112,12.1018,12.1112,11200.0
2005-06-21 12:25:00,25.66,25.67,25.65,25.66,17900.0,12.1065,12.1112,12.1018,12.1065,17900.0
2005-06-21 12:30:00,25.66,25.68,25.64,25.66,19500.0,12.1065,12.1159,12.0971,12.1065,19500.0
2005-06-21 12:35:00,25.68,25.69,25.66,25.69,13700.0,12.1159,12.1207,12.1065,12.1207,13700.0
2005-06-21 12:40:00,25.68,25.7,25.68,25.68,22100.0,12.1159,12.1254,12.1159,12.1159,22100.0
2005-06-21 12:45:00,25.68,25.7,25.67,25.68,27200.0,12.1159,12.1254,12.1112,12.1159,27200.0
2005-06-21 12:50:00,25.69,25.69,25.68,25.68,16300.0,12.1207,12.1207,12.1159,12.1159,16300.0
2005-06-21 12:55:00,25.69,25.69,25.66,25.68,56900.0,12.1207,12.1207,12.1065,12.1159,56900.0
2005-06-21 13:00:00,25.67,25.67,25.66,25.66,37500.0,12.1112,12.1112,12.1065,12.1065,37500.0
2005-06-21 13:05:00,25.67,25.67,25.65,25.66,51600.0,12.1112,12.1112,12.1018,12.1065,51600.0
2005-06-21 13:10:00,25.66,25.7,25.65,25.67,77100.0,12.1065,12.1254,12.1018,12.1112,77100.0
2005-06-21 13:15:00,25.67,25.69,25.67,25.67,36600.0,12.1112,12.1207,12.1112,12.1112,36600.0
2005-06-21 13:20:00,25.68,25.68,25.65,25.68,77800.0,12.1159,12.1159,12.1018,12.1159,77800.0
2005-06-21 13:25:00,25.68,25.68,25.63,25.66,38500.0,12.1159,12.1159,12.0923,12.1065,38500.0
2005-06-21 13:30:00,25.66,25.68,25.65,25.67,31500.0,12.1065,12.1159,12.1018,12.1112,31500.0
2005-06-21 13:35:00,25.67,25.68,25.66,25.68,17700.0,12.1112,12.1159,12.1065,12.1159,17700.0
2005-06-21 13:40:00,25.68,25.72,25.67,25.71,29000.0,12.1159,12.1348,12.1112,12.1301,29000.0
2005-06-21 13:45:00,25.71,25.72,25.7,25.71,18500.0,12.1301,12.1348,12.1254,12.1301,18500.0
2005-06-21 13:50:00,25.71,25.75,25.68,25.72,22600.0,12.1301,12.149,12.1159,12.1348,22600.0
2005-06-21 13:55:00,25.7,25.79,25.7,25.72,167300.0,12.1254,12.1678,12.1254,12.1348,167300.0
2005-06-21 14:00:00,25.73,25.74,25.71,25.72,44000.0,12.1395,12.1442,12.1301,12.1348,44000.0
2005-06-21 14:05:00,25.73,25.73,25.69,25.71,26000.0,12.1395,12.1395,12.1207,12.1301,26000.0
2005-06-21 14:10:00,25.72,25.74,25.72,25.74,34500.0,12.1348,12.1442,12.1348,12.1442,34500.0
2005-06-21 14:15:00,25.74,25.74,25.71,25.71,34000.0,12.1442,12.1442,12.1301,12.1301,34000.0
2005-06-21 14:20:00,25.71,25.72,25.7,25.71,22300.0,12.1301,12.1348,12.1254,12.1301,22300.0
2005-06-21 14:25:00,25.71,25.72,25.7,25.71,29200.0,12.1301,12.1348,12.1254,12.1301,29200.0
2005-06-21 14:30:00,25.7,25.71,25.68,25.7,35800.0,12.1254,12.1301,12.1159,12.1254,35800.0
2005-06-21 14:35:00,25.69,25.7,25.68,25.7,34300.0,12.1207,12.1254,12.1159,12.1254,34300.0
2005-06-21 14:40:00,25.69,25.69,25.68,25.69,16700.0,12.1207,12.1207,12.1159,12.1207,16700.0
2005-06-21 14:45:00,25.68,25.7,25.67,25.69,29200.0,12.1159,12.1254,12.1112,12.1207,29200.0
2005-06-21 14:50:00,25.69,25.7,25.67,25.68,30900.0,12.1207,12.1254,12.1112,12.1159,30900.0
2005-06-21 14:55:00,25.68,25.69,25.67,25.68,9500.0,12.1159,12.1207,12.1112,12.1159,9500.0
2005-06-21 15:00:00,25.69,25.7,25.67,25.67,48600.0,12.1207,12.1254,12.1112,12.1112,48600.0
2005-06-21 15:05:00,25.66,25.68,25.65,25.66,30400.0,12.1065,12.1159,12.1018,12.1065,30400.0
2005-06-21 15:10:00,25.66,25.67,25.64,25.64,36300.0,12.1065,12.1112,12.0971,12.0971,36300.0
2005-06-21 15:15:00,25.64,25.67,25.64,25.65,23500.0,12.0971,12.1112,12.0971,12.1018,23500.0
2005-06-21 15:20:00,25.66,25.69,25.64,25.67,86400.0,12.1065,12.1207,12.0971,12.1112,86400.0
2005-06-21 15:25:00,25.67,25.69,25.65,25.67,30100.0,12.1112,12.1207,12.1018,12.1112,30100.0
2005-06-21 15:30:00,25.67,25.68,25.67,25.67,23200.0,12.1112,12.1159,12.1112,12.1112,23200.0
2005-06-21 15:35:00,25.68,25.73,25.67,25.73,49900.0,12.1159,12.1395,12.1112,12.1395,49900.0
2005-06-21 15:40:00,25.73,25.73,25.71,25.72,49400.0,12.1395,12.1395,12.1301,12.1348,49400.0
2005-06-21 15:45:00,25.71,25.71,25.67,25.68,45400.0,12.1301,12.1301,12.1112,12.1159,45400.0
2005-06-21 15:50:00,25.68,25.72,25.67,25.71,39700.0,12.1159,12.1348,12.1112,12.1301,39700.0
2005-06-21 15:55:00,25.71,25.77,25.71,25.74,150600.0,12.1301,12.1584,12.1301,12.1442,150600.0
2005-06-22 09:30:00,25.79,25.8,25.76,25.79,170300.0,12.1678,12.1726,12.1537,12.1678,170300.0
2005-06-22 09:35:00,25.79,25.8,25.75,25.77,33600.0,12.1678,12.1726,12.149,12.1584,33600.0
2005-06-22 09:40:00,25.77,25.78,25.66,25.7,67800.0,12.1584,12.1631,12.1065,12.1254,67800.0
2005-06-22 09:45:00,25.71,25.73,25.68,25.68,53200.0,12.1301,12.1395,12.1159,12.1159,53200.0
2005-06-22 09:50:00,25.69,25.69,25.63,25.64,49800.0,12.1207,12.1207,12.0923,12.0971,49800.0
2005-06-22 09:55:00,25.64,25.64,25.61,25.61,46000.0,12.0971,12.0971,12.0829,12.0829,46000.0
2005-06-22 10:00:00,25.6,25.63,25.6,25.62,64100.0,12.0782,12.0923,12.0782,12.0876,64100.0
2005-06-22 10:05:00,25.63,25.64,25.6,25.61,49300.0,12.0923,12.0971,12.0782,12.0829,49300.0
2005-06-22 10:10:00,25.61,25.64,25.6,25.62,47600.0,12.0829,12.0971,12.0782,12.0876,47600.0
2005-06-22 10:15:00,25.63,25.63,25.6,25.61,52300.0,12.0923,12.0923,12.0782,12.0829,52300.0
2005-06-22 10:20:00,25.6,25.63,25.6,25.61,40500.0,12.0782,12.0923,12.0782,12.0829,40500.0
2005-06-22 10:25:00,25.6,25.61,25.58,25.58,66600.0,12.0782,12.0829,12.0688,12.0688,66600.0
2005-06-22 10:30:00,25.58,25.6,25.55,25.57,172500.0,12.0688,12.0782,12.0546,12.064,172500.0
2005-06-22 10:35:00,25.57,25.59,25.54,25.55,66600.0,12.064,12.0735,12.0499,12.0546,66600.0
2005-06-22 10:40:00,25.55,25.55,25.51,25.52,41100.0,12.0546,12.0546,12.0357,12.0404,41100.0
2005-06-22 10:45:00,25.51,25.52,25.47,25.47,62100.0,12.0357,12.0404,12.0169,12.0169,62100.0
2005-06-22 10:50:00,25.47,25.48,25.45,25.45,124200.0,12.0169,12.0216,12.0074,12.0074,124200.0
2005-06-22 10:55:00,25.45,25.5,25.45,25.48,145400.0,12.0074,12.031,12.0074,12.0216,145400.0
2005-06-22 11:00:00,25.48,25.54,25.47,25.47,101100.0,12.0216,12.0499,12.0169,12.0169,101100.0
2005-06-22 11:05:00,25.47,25.48,25.45,25.45,42700.0,12.0169,12.0216,12.0074,12.0074,42700.0
2005-06-22 11:10:00,25.46,25.49,25.44,25.44,129500.0,12.0121,12.0263,12.0027,12.0027,129500.0
2005-06-22 11:15:00,25.44,25.46,25.44,25.44,62100.0,12.0027,12.0121,12.0027,12.0027,62100.0
2005-06-22 11:20:00,25.43,25.45,25.43,25.44,75500.0,11.998,12.0074,11.998,12.0027,75500.0
2005-06-22 11:25:00,25.45,25.47,25.43,25.44,55700.0,12.0074,12.0169,11.998,12.0027,55700.0
2005-06-22 11:30:00,25.44,25.45,25.42,25.45,26400.0,12.0027,12.0074,11.9933,12.0074,26400.0
2005-06-22 11:35:00,25.45,25.5,25.44,25.48,34000.0,12.0074,12.031,12.0027,12.0216,34000.0
2005-06-22 11:40:00,25.48,25.53,25.47,25.52,32800.0,12.0216,12.0452,12.0169,12.0404,32800.0
2005-06-22 11:45:00,25.53,25.54,25.52,25.53,27900.0,12.0452,12.0499,12.0404,12.0452,27900.0
2005-06-22 11:50:00,25.53,25.57,25.53,25.57,49400.0,12.0452,12.064,12.0452,12.064,49400.0
2005-06-22 11:55:00,25.57,25.57,25.54,25.56,21500.0,12.064,12.064,12.0499,12.0593,21500.0
2005-06-22 12:00:00,25.56,25.57,25.54,25.55,29000.0,12.0593,12.064,12.0499,12.0546,29000.0
2005-06-22 12:05:00,25.54,25.58,25.54,25.56,40900.0,12.0499,12.0688,12.0499,12.0593,40900.0
2005-06-22 12:10:00,25.55,25.61,25.55,25.61,41700.0,12.0546,12.0829,12.0546,12.0829,41700.0
2005-06-22 12:15:00,25.6,25.6,25.58,25.59,55200.0,12.0782,12.0782,12.0688,12.0735,55200.0
2005-06-22 12:20:00,25.59,25.6,25.59,25.6,27100.0,12.0735,12.0782,12.0735,12.0782,27100.0
2005-06-22 12:25:00,25.6,25.62,25.59,25.61,19200.0,12.0782,12.0876,12.0735,12.0829,19200.0
2005-06-22 12:30:00,25.61,25.62,25.61,25.62,18300.0,12.0829,12.0876,12.0829,12.0876,18300.0
2005-06-22 12:35:00,25.61,25.63,25.61,25.62,35400.0,12.0829,12.0923,12.0829,12.0876,35400.0
2005-06-22 12:40:00,25.63,25.64,25.63,25.64,227100.0,12.0923,12.0971,12.0923,12.0971,227100.0
2005-06-22 12:45:00,25.63,25.64,25.61,25.62,35300.0,12.0923,12.0971,12.0829,12.0876,35300.0
2005-06-22 12:50:00,25.62,25.64,25.62,25.63,31500.0,12.0876,12.0971,12.0876,12.0923,31500.0
2005-06-22 12:55:00,25.64,25.64,25.63,25.64,61700.0,12.0971,12.0971,12.0923,12.0971,61700.0
2005-06-22 13:00:00,25.64,25.65,25.61,25.63,52700.0,12.0971,12.1018,12.0829,12.0923,52700.0
2005-06-22 13:05:00,25.63,25.63,25.61,25.62,18900.0,12.0923,12.0923,12.0829,12.0876,18900.0
2005-06-22 13:10:00,25.61,25.62,25.61,25.61,15200.0,12.0829,12.0876,12.0829,12.0829,15200.0
2005-06-22 13:15:00,25.61,25.62,25.6,25.61,35900.0,12.0829,12.0876,12.0782,12.0829,35900.0
2005-06-22 13:20:00,25.61,25.62,25.6,25.62,20400.0,12.0829,12.0876,12.0782,12.0876,20400.0
2005-06-22 13:25:00,25.61,25.62,25.6,25.61,14600.0,12.0829,12.0876,12.0782,12.0829,14600.0
2005-06-22 13:30:00,25.6,25.61,25.6,25.61,14400.0,12.0782,12.0829,12.0782,12.0829,14400.0
2005-06-22 13:35:00,25.61,25.61,25.6,25.61,16000.0,12.0829,12.0829,12.0782,12.0829,16000.0
2005-06-22 13:40:00,25.61,25.61,25.6,25.6,19800.0,12.0829,12.0829,12.0782,12.0782,19800.0
2005-06-22 13:45:00,25.61,25.61,25.6,25.6,20000.0,12.0829,12.0829,12.0782,12.0782,20000.0
2005-06-22 13:50:00,25.59,25.62,25.58,25.6,60200.0,12.0735,12.0876,12.0688,12.0782,60200.0
2005-06-22 13:55:00,25.6,25.6,25.57,25.58,19700.0,12.0782,12.0782,12.064,12.0688,19700.0
2005-06-22 14:00:00,25.57,25.57,25.51,25.52,38800.0,12.064,12.064,12.0357,12.0404,38800.0
2005-06-22 14:05:00,25.52,25.53,25.5,25.51,30400.0,12.0404,12.0452,12.031,12.0357,30400.0
2005-06-22 14:10:00,25.51,25.55,25.51,25.54,22500.0,12.0357,12.0546,12.0357,12.0499,22500.0
2005-06-22 14:15:00,25.54,25.56,25.54,25.54,33800.0,12.0499,12.0593,12.0499,12.0499,33800.0
2005-06-22 14:20:00,25.54,25.57,25.51,25.56,44600.0,12.0499,12.064,12.0357,12.0593,44600.0
2005-06-22 14:25:00,25.58,25.58,25.55,25.58,28000.0,12.0688,12.0688,12.0546,12.0688,28000.0
2005-06-22 14:30:00,25.58,25.58,25.54,25.55,27400.0,12.0688,12.0688,12.0499,12.0546,27400.0
2005-06-22 14:35:00,25.55,25.64,25.54,25.61,117200.0,12.0546,12.0971,12.0499,12.0829,117200.0
2005-06-22 14:40:00,25.61,25.61,25.57,25.58,26500.0,12.0829,12.0829,12.064,12.0688,26500.0
2005-06-22 14:45:00,25.58,25.59,25.57,25.57,14200.0,12.0688,12.0735,12.064,12.064,14200.0
2005-06-22 14:50:00,25.57,25.62,25.56,25.62,53600.0,12.064,12.0876,12.0593,12.0876,53600.0
2005-06-22 14:55:00,25.62,25.64,25.6,25.62,182500.0,12.0876,12.0971,12.0782,12.0876,182500.0
2005-06-22 15:00:00,25.61,25.64,25.6,25.62,156900.0,12.0829,12.0971,12.0782,12.0876,156900.0
2005-06-22 15:05:00,25.63,25.63,25.6,25.61,34100.0,12.0923,12.0923,12.0782,12.0829,34100.0
2005-06-22 15:10:00,25.62,25.65,25.61,25.65,207000.0,12.0876,12.1018,12.0829,12.1018,207000.0
2005-06-22 15:15:00,25.65,25.67,25.62,25.66,69200.0,12.1018,12.1112,12.0876,12.1065,69200.0
2005-06-22 15:20:00,25.66,25.67,25.62,25.63,36700.0,12.1065,12.1112,12.0876,12.0923,36700.0
2005-06-22 15:25:00,25.63,25.63,25.62,25.63,25300.0,12.0923,12.0923,12.0876,12.0923,25300.0
2005-06-22 15:30:00,25.63,25.63,25.61,25.63,55900.0,12.0923,12.0923,12.0829,12.0923,55900.0
2005-06-22 15:35:00,25.63,25.66,25.61,25.61,75700.0,12.0923,12.1065,12.0829,12.0829,75700.0
2005-06-22 15:40:00,25.61,25.62,25.59,25.6,114600.0,12.0829,12.0876,12.0735,12.0782,114600.0
2005-06-22 15:45:00,25.59,25.68,25.59,25.63,77900.0,12.0735,12.1159,12.0735,12.0923,77900.0
2005-06-22 15:50:00,25.63,25.64,25.62,25.63,67600.0,12.0923,12.0971,12.0876,12.0923,67600.0
2005-06-22 15:55:00,25.63,25.64,25.61,25.61,59100.0,12.0923,12.0971,12.0829,12.0829,59100.0
2005-06-23 09:30:00,25.6,25.62,25.59,25.61,136500.0,12.0782,12.0876,12.0735,12.0829,136500.0
2005-06-23 09:35:00,25.61,25.66,25.6,25.65,60800.0,12.0829,12.1065,12.0782,12.1018,60800.0
2005-06-23 09:40:00,25.65,25.66,25.63,25.65,44000.0,12.1018,12.1065,12.0923,12.1018,44000.0
2005-06-23 09:45:00,25.65,25.71,25.64,25.67,134300.0,12.1018,12.1301,12.0971,12.1112,134300.0
2005-06-23 09:50:00,25.66,25.68,25.65,25.67,27600.0,12.1065,12.1159,12.1018,12.1112,27600.0
2005-06-23 09:55:00,25.66,25.7,25.65,25.68,94800.0,12.1065,12.1254,12.1018,12.1159,94800.0
2005-06-23 10:00:00,25.68,25.69,25.65,25.66,30100.0,12.1159,12.1207,12.1018,12.1065,30100.0
2005-06-23 10:05:00,25.65,25.68,25.64,25.67,28300.0,12.1018,12.1159,12.0971,12.1112,28300.0
2005-06-23 10:10:00,25.67,25.68,25.65,25.67,30900.0,12.1112,12.1159,12.1018,12.1112,30900.0
2005-06-23 10:15:00,25.67,25.7,25.67,25.67,40400.0,12.1112,12.1254,12.1112,12.1112,40400.0
2005-06-23 10:20:00,25.67,25.68,25.67,25.68,20800.0,12.1112,12.1159,12.1112,12.1159,20800.0
2005-06-23 10:25:00,25.68,25.69,25.67,25.69,33500.0,12.1159,12.1207,12.1112,12.1207,33500.0
2005-06-23 10:30:00,25.68,25.7,25.66,25.67,28300.0,12.1159,12.1254,12.1065,12.1112,28300.0
2005-06-23 10:35:00,25.66,25.67,25.63,25.66,69800.0,12.1065,12.1112,12.0923,12.1065,69800.0
2005-06-23 10:40:00,25.66,25.68,25.65,25.66,22900.0,12.1065,12.1159,12.1018,12.1065,22900.0
2005-06-23 10:45:00,25.66,25.67,25.65,25.65,39500.0,12.1065,12.1112,12.1018,12.1018,39500.0
2005-06-23 10:50:00,25.66,25.68,25.65,25.67,47800.0,12.1065,12.1159,12.1018,12.1112,47800.0
2005-06-23 10:55:00,25.67,25.69,25.67,25.69,44400.0,12.1112,12.1207,12.1112,12.1207,44400.0
2005-06-23 11:00:00,25.68,25.7,25.67,25.68,39000.0,12.1159,12.1254,12.1112,12.1159,39000.0
2005-06-23 11:05:00,25.67,25.69,25.67,25.69,15800.0,12.1112,12.1207,12.1112,12.1207,15800.0
2005-06-23 11:10:00,25.69,25.7,25.68,25.69,102500.0,12.1207,12.1254,12.1159,12.1207,102500.0
2005-06-23 11:15:00,25.69,25.71,25.68,25.68,44900.0,12.1207,12.1301,12.1159,12.1159,44900.0
2005-06-23 11:20:00,25.68,25.7,25.67,25.67,46700.0,12.1159,12.1254,12.1112,12.1112,46700.0
2005-06-23 11:25:00,25.67,25.69,25.65,25.69,36900.0,12.1112,12.1207,12.1018,12.1207,36900.0
2005-06-23 11:30:00,25.68,25.71,25.68,25.7,152400.0,12.1159,12.1301,12.1159,12.1254,152400.0
2005-06-23 11:35:00,25.73,25.75,25.71,25.75,40900.0,12.1395,12.149,12.1301,12.149,40900.0
2005-06-23 11:40:00,25.75,25.75,25.73,25.74,94000.0,12.149,12.149,12.1395,12.1442,94000.0
2005-06-23 11:45:00,25.74,25.77,25.73,25.77,142000.0,12.1442,12.1584,12.1395,12.1584,142000.0
2005-06-23 11:50:00,25.77,25.79,25.75,25.76,34900.0,12.1584,12.1678,12.149,12.1537,34900.0
2005-06-23 11:55:00,25.76,25.79,25.76,25.76,150800.0,12.1537,12.1678,12.1537,12.1537,150800.0
2005-06-23 12:00:00,25.77,25.77,25.75,25.75,18100.0,12.1584,12.1584,12.149,12.149,18100.0
2005-06-23 12:05:00,25.75,25.76,25.74,25.75,45300.0,12.149,12.1537,12.1442,12.149,45300.0
2005-06-23 12:10:00,25.75,25.75,25.74,25.75,98200.0,12.149,12.149,12.1442,12.149,98200.0
2005-06-23 12:15:00,25.75,25.75,25.73,25.74,14000.0,12.149,12.149,12.1395,12.1442,14000.0
2005-06-23 12:20:00,25.73,25.75,25.73,25.75,163400.0,12.1395,12.149,12.1395,12.149,163400.0
2005-06-23 12:25:00,25.75,25.75,25.72,25.73,19100.0,12.149,12.149,12.1348,12.1395,19100.0
2005-06-23 12:30:00,25.73,25.73,25.7,25.71,22100.0,12.1395,12.1395,12.1254,12.1301,22100.0
2005-06-23 12:35:00,25.71,25.72,25.7,25.72,15900.0,12.1301,12.1348,12.1254,12.1348,15900.0
2005-06-23 12:40:00,25.71,25.72,25.69,25.69,4300.0,12.1301,12.1348,12.1207,12.1207,4300.0
2005-06-23 12:45:00,25.69,25.7,25.68,25.69,11300.0,12.1207,12.1254,12.1159,12.1207,11300.0
2005-06-23 12:50:00,25.69,25.7,25.68,25.68,65300.0,12.1207,12.1254,12.1159,12.1159,65300.0
2005-06-23 12:55:00,25.68,25.71,25.68,25.7,67900.0,12.1159,12.1301,12.1159,12.1254,67900.0
2005-06-23 13:00:00,25.69,25.73,25.68,25.73,29200.0,12.1207,12.1395,12.1159,12.1395,29200.0
2005-06-23 13:05:00,25.74,25.74,25.67,25.67,33400.0,12.1442,12.1442,12.1112,12.1112,33400.0
2005-06-23 13:10:00,25.67,25.69,25.64,25.66,19200.0,12.1112,12.1207,12.0971,12.1065,19200.0
2005-06-23 13:15:00,25.67,25.68,25.65,25.66,26900.0,12.1112,12.1159,12.1018,12.1065,26900.0
2005-06-23 13:20:00,25.66,25.67,25.65,25.67,14500.0,12.1065,12.1112,12.1018,12.1112,14500.0
2005-06-23 13:25:00,25.67,25.67,25.63,25.63,13900.0,12.1112,12.1112,12.0923,12.0923,13900.0
2005-06-23 13:30:00,25.64,25.66,25.63,25.64,24900.0,12.0971,12.1065,12.0923,12.0971,24900.0
2005-06-23 13:35:00,25.64,25.65,25.6,25.6,55000.0,12.0971,12.1018,12.0782,12.0782,55000.0
2005-06-23 13:40:00,25.6,25.63,25.6,25.62,88000.0,12.0782,12.0923,12.0782,12.0876,88000.0
2005-06-23 13:45:00,25.63,25.63,25.6,25.6,69200.0,12.0923,12.0923,12.0782,12.0782,69200.0
2005-06-23 13:50:00,25.6,25.62,25.58,25.62,92800.0,12.0782,12.0876,12.0688,12.0876,92800.0
2005-06-23 13:55:00,25.62,25.64,25.61,25.63,42400.0,12.0876,12.0971,12.0829,12.0923,42400.0
2005-06-23 14:00:00,25.63,25.64,25.61,25.62,48300.0,12.0923,12.0971,12.0829,12.0876,48300.0
2005-06-23 14:05:00,25.62,25.63,25.6,25.61,22400.0,12.0876,12.0923,12.0782,12.0829,22400.0
2005-06-23 14:10:00,25.61,25.62,25.61,25.61,67300.0,12.0829,12.0876,12.0829,12.0829,67300.0
2005-06-23 14:15:00,25.61,25.65,25.61,25.64,26200.0,12.0829,12.1018,12.0829,12.0971,26200.0
2005-06-23 14:20:00,25.64,25.64,25.62,25.62,19300.0,12.0971,12.0971,12.0876,12.0876,19300.0
2005-06-23 14:25:00,25.62,25.63,25.61,25.62,27200.0,12.0876,12.0923,12.0829,12.0876,27200.0
2005-06-23 14:30:00,25.63,25.63,25.62,25.62,50200.0,12.0923,12.0923,12.0876,12.0876,50200.0
2005-06-23 14:35:00,25.62,25.64,25.62,25.64,32200.0,12.0876,12.0971,12.0876,12.0971,32200.0
2005-06-23 14:40:00,25.64,25.64,25.63,25.63,14400.0,12.0971,12.0971,12.0923,12.0923,14400.0
2005-06-23 14:45:00,25.63,25.68,25.62,25.68,124400.0,12.0923,12.1159,12.0876,12.1159,124400.0
2005-06-23 14:50:00,25.68,25.68,25.63,25.64,82200.0,12.1159,12.1159,12.0923,12.0971,82200.0
2005-06-23 14:55:00,25.64,25.64,25.62,25.63,35400.0,12.0971,12.0971,12.0876,12.0923,35400.0
2005-06-23 15:00:00,25.62,25.63,25.61,25.62,47000.0,12.0876,12.0923,12.0829,12.0876,47000.0
2005-06-23 15:05:00,25.62,25.62,25.57,25.6,68600.0,12.0876,12.0876,12.064,12.0782,68600.0
2005-06-23 15:10:00,25.6,25.62,25.6,25.6,47300.0,12.0782,12.0876,12.0782,12.0782,47300.0
2005-06-23 15:15:00,25.61,25.62,25.6,25.61,72500.0,12.0829,12.0876,12.0782,12.0829,72500.0
2005-06-23 15:20:00,25.61,25.61,25.57,25.58,65700.0,12.0829,12.0829,12.064,12.0688,65700.0
2005-06-23 15:25:00,25.58,25.6,25.55,25.56,67200.0,12.0688,12.0782,12.0546,12.0593,67200.0
2005-06-23 15:30:00,25.56,25.58,25.56,25.57,44500.0,12.0593,12.0688,12.0593,12.064,44500.0
2005-06-23 15:35:00,25.58,25.58,25.56,25.58,79600.0,12.0688,12.0688,12.0593,12.0688,79600.0
2005-06-23 15:40:00,25.58,25.58,25.55,25.57,47100.0,12.0688,12.0688,12.0546,12.064,47100.0
2005-06-23 15:45:00,25.56,25.59,25.55,25.56,54600.0,12.0593,12.0735,12.0546,12.0593,54600.0
2005-06-23 15:50:00,25.56,25.56,25.51,25.52,123700.0,12.0593,12.0593,12.0357,12.0404,123700.0
2005-06-23 15:55:00,25.51,25.52,25.5,25.51,123400.0,12.0357,12.0404,12.031,12.0357,123400.0
2005-06-24 09:30:00,25.51,25.51,25.44,25.48,122400.0,12.0357,12.0357,12.0027,12.0216,122400.0
2005-06-24 09:35:00,25.46,25.47,25.4,25.4,48400.0,12.0121,12.0169,11.9838,11.9838,48400.0
2005-06-24 09:40:00,25.4,25.4,25.3,25.34,103500.0,11.9838,11.9838,11.9367,11.9555,103500.0
2005-06-24 09:45:00,25.34,25.44,25.31,25.39,54800.0,11.9555,12.0027,11.9414,11.9791,54800.0
2005-06-24 09:50:00,25.38,25.4,25.33,25.38,81600.0,11.9744,11.9838,11.9508,11.9744,81600.0
2005-06-24 09:55:00,25.38,25.38,25.35,25.36,23900.0,11.9744,11.9744,11.9602,11.965,23900.0
2005-06-24 10:00:00,25.35,25.41,25.35,25.37,34300.0,11.9602,11.9885,11.9602,11.9697,34300.0
2005-06-24 10:05:00,25.38,25.38,25.35,25.38,23200.0,11.9744,11.9744,11.9602,11.9744,23200.0
2005-06-24 10:10:00,25.38,25.4,25.37,25.4,28500.0,11.9744,11.9838,11.9697,11.9838,28500.0
2005-06-24 10:15:00,25.4,25.4,25.34,25.34,30800.0,11.9838,11.9838,11.9555,11.9555,30800.0
2005-06-24 10:20:00,25.35,25.35,25.32,25.33,27000.0,11.9602,11.9602,11.9461,11.9508,27000.0
2005-06-24 10:25:00,25.33,25.33,25.25,25.26,91600.0,11.9508,11.9508,11.9131,11.9178,91600.0
2005-06-24 10:30:00,25.25,25.26,25.23,25.26,73500.0,11.9131,11.9178,11.9036,11.9178,73500.0
2005-06-24 10:35:00,25.26,25.32,25.26,25.32,32600.0,11.9178,11.9461,11.9178,11.9461,32600.0
2005-06-24 10:40:00,25.32,25.36,25.32,25.33,35700.0,11.9461,11.965,11.9461,11.9508,35700.0
2005-06-24 10:45:00,25.34,25.35,25.32,25.33,42600.0,11.9555,11.9602,11.9461,11.9508,42600.0
2005-06-24 10:50:00,25.34,25.34,25.3,25.3,26600.0,11.9555,11.9555,11.9367,11.9367,26600.0
2005-06-24 10:55:00,25.31,25.31,25.27,25.3,29400.0,11.9414,11.9414,11.9225,11.9367,29400.0
2005-06-24 11:00:00,25.31,25.37,25.3,25.36,34100.0,11.9414,11.9697,11.9367,11.965,34100.0
2005-06-24 11:05:00,25.35,25.4,25.34,25.38,38500.0,11.9602,11.9838,11.9555,11.9744,38500.0
2005-06-24 11:10:00,25.38,25.42,25.36,25.42,44500.0,11.9744,11.9933,11.965,11.9933,44500.0
2005-06-24 11:15:00,25.43,25.48,25.43,25.48,65200.0,11.998,12.0216,11.998,12.0216,65200.0
2005-06-24 11:20:00,25.48,25.51,25.48,25.5,59300.0,12.0216,12.0357,12.0216,12.031,59300.0
2005-06-24 11:25:00,25.5,25.51,25.5,25.51,22700.0,12.031,12.0357,12.031,12.0357,22700.0
2005-06-24 11:30:00,25.51,25.51,25.48,25.49,28700.0,12.0357,12.0357,12.0216,12.0263,28700.0
2005-06-24 11:35:00,25.48,25.5,25.44,25.45,91800.0,12.0216,12.031,12.0027,12.0074,91800.0
2005-06-24 11:40:00,25.46,25.46,25.43,25.45,34000.0,12.0121,12.0121,11.998,12.0074,34000.0
2005-06-24 11:45:00,25.46,25.47,25.45,25.47,18000.0,12.0121,12.0169,12.0074,12.0169,18000.0
2005-06-24 11:50:00,25.46,25.47,25.44,25.45,19200.0,12.0121,12.0169,12.0027,12.0074,19200.0
2005-06-24 11:55:00,25.44,25.48,25.43,25.46,32400.0,12.0027,12.0216,11.998,12.0121,32400.0
2005-06-24 12:00:00,25.46,25.48,25.45,25.48,29300.0,12.0121,12.0216,12.0074,12.0216,29300.0
2005-06-24 12:05:00,25.48,25.48,25.46,25.46,11500.0,12.0216,12.0216,12.0121,12.0121,11500.0
2005-06-24 12:10:00,25.47,25.48,25.46,25.47,18200.0,12.0169,12.0216,12.0121,12.0169,18200.0
2005-06-24 12:15:00,25.47,25.52,25.45,25.48,65100.0,12.0169,12.0404,12.0074,12.0216,65100.0
2005-06-24 12:20:00,25.48,25.51,25.48,25.48,16900.0,12.0216,12.0357,12.0216,12.0216,16900.0
2005-06-24 12:25:00,25.48,25.49,25.45,25.45,19200.0,12.0216,12.0263,12.0074,12.0074,19200.0
2005-06-24 12:30:00,25.45,25.47,25.44,25.45,30000.0,12.0074,12.0169,12.0027,12.0074,30000.0
2005-06-24 12:35:00,25.45,25.46,25.44,25.46,14800.0,12.0074,12.0121,12.0027,12.0121,14800.0
2005-06-24 12:40:00,25.46,25.49,24.45,25.45,23400.0,12.0121,12.0263,11.5356,12.0074,23400.0
2005-06-24 12:45:00,25.45,25.47,25.45,25.46,10400.0,12.0074,12.0169,12.0074,12.0121,10400.0
2005-06-24 12:50:00,25.47,25.47,25.44,25.47,19700.0,12.0169,12.0169,12.0027,12.0169,19700.0
2005-06-24 12:55:00,25.47,25.48,25.45,25.46,19800.0,12.0169,12.0216,12.0074,12.0121,19800.0
2005-06-24 13:00:00,25.45,25.49,25.44,25.48,28500.0,12.0074,12.0263,12.0027,12.0216,28500.0
2005-06-24 13:05:00,25.47,25.48,25.46,25.47,14200.0,12.0169,12.0216,12.0121,12.0169,14200.0
2005-06-24 13:10:00,25.47,25.48,25.46,25.47,37200.0,12.0169,12.0216,12.0121,12.0169,37200.0
2005-06-24 13:15:00,25.47,25.5,25.45,25.47,50900.0,12.0169,12.031,12.0074,12.0169,50900.0
2005-06-24 13:20:00,25.48,25.49,25.47,25.47,38300.0,12.0216,12.0263,12.0169,12.0169,38300.0
2005-06-24 13:25:00,25.47,25.47,25.44,25.44,46000.0,12.0169,12.0169,12.0027,12.0027,46000.0
2005-06-24 13:30:00,25.44,25.45,25.41,25.42,42800.0,12.0027,12.0074,11.9885,11.9933,42800.0
2005-06-24 13:35:00,25.42,25.43,25.4,25.4,188000.0,11.9933,11.998,11.9838,11.9838,188000.0
2005-06-24 13:40:00,25.4,25.4,25.37,25.39,38900.0,11.9838,11.9838,11.9697,11.9791,38900.0
2005-06-24 13:45:00,25.38,25.4,25.32,25.33,81900.0,11.9744,11.9838,11.9461,11.9508,81900.0
2005-06-24 13:50:00,25.32,25.33,25.29,25.3,78400.0,11.9461,11.9508,11.9319,11.9367,78400.0
2005-06-24 13:55:00,25.3,25.3,25.28,25.3,50200.0,11.9367,11.9367,11.9272,11.9367,50200.0
2005-06-24 14:00:00,25.29,25.31,25.28,25.3,66100.0,11.9319,11.9414,11.9272,11.9367,66100.0
2005-06-24 14:05:00,25.3,25.33,25.3,25.33,43200.0,11.9367,11.9508,11.9367,11.9508,43200.0
2005-06-24 14:10:00,25.33,25.34,25.32,25.33,44500.0,11.9508,11.9555,11.9461,11.9508,44500.0
2005-06-24 14:15:00,25.34,25.34,25.33,25.34,39200.0,11.9555,11.9555,11.9508,11.9555,39200.0
2005-06-24 14:20:00,25.34,25.37,25.3,25.3,74400.0,11.9555,11.9697,11.9367,11.9367,74400.0
2005-06-24 14:25:00,25.37,25.37,25.32,25.35,29300.0,11.9697,11.9697,11.9461,11.9602,29300.0
2005-06-24 14:30:00,25.35,25.35,25.33,25.34,35900.0,11.9602,11.9602,11.9508,11.9555,35900.0
2005-06-24 14:35:00,25.34,25.34,25.31,25.32,21000.0,11.9555,11.9555,11.9414,11.9461,21000.0
2005-06-24 14:40:00,25.32,25.33,25.31,25.31,28500.0,11.9461,11.9508,11.9414,11.9414,28500.0
2005-06-24 14:45:00,25.32,25.33,25.3,25.31,91200.0,11.9461,11.9508,11.9367,11.9414,91200.0
2005-06-24 14:50:00,25.32,25.34,25.3,25.31,59700.0,11.9461,11.9555,11.9367,11.9414,59700.0
2005-06-24 14:55:00,25.32,25.33,25.3,25.33,37900.0,11.9461,11.9508,11.9367,11.9508,37900.0
2005-06-24 15:00:00,25.33,25.35,25.32,25.33,36100.0,11.9508,11.9602,11.9461,11.9508,36100.0
2005-06-24 15:05:00,25.34,25.35,25.32,25.32,26600.0,11.9555,11.9602,11.9461,11.9461,26600.0
2005-06-24 15:10:00,25.32,25.34,25.3,25.31,44000.0,11.9461,11.9555,11.9367,11.9414,44000.0
2005-06-24 15:15:00,25.31,25.32,25.3,25.3,41200.0,11.9414,11.9461,11.9367,11.9367,41200.0
2005-06-24 15:20:00,25.3,25.35,25.3,25.34,75200.0,11.9367,11.9602,11.9367,11.9555,75200.0
2005-06-24 15:25:00,25.34,25.37,25.31,25.37,74200.0,11.9555,11.9697,11.9414,11.9697,74200.0
2005-06-24 15:30:00,25.37,25.38,25.32,25.33,50500.0,11.9697,11.9744,11.9461,11.9508,50500.0
2005-06-24 15:35:00,25.33,25.36,25.32,25.35,57900.0,11.9508,11.965,11.9461,11.9602,57900.0
2005-06-24 15:40:00,25.34,25.35,25.31,25.32,59000.0,11.9555,11.9602,11.9414,11.9461,59000.0
2005-06-24 15:45:00,25.31,25.32,25.28,25.28,77200.0,11.9414,11.9461,11.9272,11.9272,77200.0
2005-06-24 15:50:00,25.29,25.29,25.25,25.26,82400.0,11.9319,11.9319,11.9131,11.9178,82400.0
2005-06-24 15:55:00,25.26,25.27,25.25,25.25,173200.0,11.9178,11.9225,11.9131,11.9131,173200.0
2005-06-27 09:30:00,25.21,25.24,25.2,25.21,110800.0,11.8942,11.9083,11.8895,11.8942,110800.0
2005-06-27 09:35:00,25.2,25.21,25.2,25.21,154600.0,11.8895,11.8942,11.8895,11.8942,154600.0
2005-06-27 09:40:00,25.21,25.21,25.16,25.18,58400.0,11.8942,11.8942,11.8706,11.88,58400.0
2005-06-27 09:45:00,25.17,25.18,25.16,25.17,37400.0,11.8753,11.88,11.8706,11.8753,37400.0
2005-06-27 09:50:00,25.17,25.18,25.15,25.15,34300.0,11.8753,11.88,11.8659,11.8659,34300.0
2005-06-27 09:55:00,25.16,25.16,25.11,25.12,60100.0,11.8706,11.8706,11.847,11.8517,60100.0
2005-06-27 10:00:00,25.11,25.12,25.09,25.1,46600.0,11.847,11.8517,11.8376,11.8423,46600.0
2005-06-27 10:05:00,25.1,25.1,25.06,25.07,52800.0,11.8423,11.8423,11.8234,11.8281,52800.0
2005-06-27 10:10:00,25.08,25.1,25.07,25.09,31200.0,11.8329,11.8423,11.8281,11.8376,31200.0
2005-06-27 10:15:00,25.08,25.09,25.08,25.09,36900.0,11.8329,11.8376,11.8329,11.8376,36900.0
2005-06-27 10:20:00,25.09,25.1,25.07,25.07,46800.0,11.8376,11.8423,11.8281,11.8281,46800.0
2005-06-27 10:25:00,25.08,25.11,25.07,25.09,33200.0,11.8329,11.847,11.8281,11.8376,33200.0
2005-06-27 10:30:00,25.09,25.12,25.09,25.11,34100.0,11.8376,11.8517,11.8376,11.847,34100.0
2005-06-27 10:35:00,25.12,25.13,25.09,25.09,47900.0,11.8517,11.8564,11.8376,11.8376,47900.0
2005-06-27 10:40:00,25.09,25.1,25.07,25.07,39000.0,11.8376,11.8423,11.8281,11.8281,39000.0
2005-06-27 10:45:00,25.07,25.1,25.06,25.09,43300.0,11.8281,11.8423,11.8234,11.8376,43300.0
2005-06-27 10:50:00,25.1,25.12,25.09,25.09,43800.0,11.8423,11.8517,11.8376,11.8376,43800.0
2005-06-27 10:55:00,25.1,25.12,25.09,25.11,91700.0,11.8423,11.8517,11.8376,11.847,91700.0
2005-06-27 11:00:00,25.12,25.12,25.08,25.09,37200.0,11.8517,11.8517,11.8329,11.8376,37200.0
2005-06-27 11:05:00,25.08,25.09,25.07,25.08,45100.0,11.8329,11.8376,11.8281,11.8329,45100.0
2005-06-27 11:10:00,25.08,25.09,25.05,25.05,37900.0,11.8329,11.8376,11.8187,11.8187,37900.0
2005-06-27 11:15:00,25.05,25.06,25.02,25.03,77700.0,11.8187,11.8234,11.8045,11.8093,77700.0
2005-06-27 11:20:00,25.03,25.07,25.03,25.04,52900.0,11.8093,11.8281,11.8093,11.814,52900.0
2005-06-27 11:25:00,25.05,25.06,25.04,25.06,22500.0,11.8187,11.8234,11.814,11.8234,22500.0
2005-06-27 11:30:00,25.05,25.06,25.02,25.05,27500.0,11.8187,11.8234,11.8045,11.8187,27500.0
2005-06-27 11:35:00,25.04,25.05,25.01,25.02,33200.0,11.814,11.8187,11.7998,11.8045,33200.0
2005-06-27 11:40:00,25.02,25.02,25.0,25.02,69400.0,11.8045,11.8045,11.7951,11.8045,69400.0
2005-06-27 11:45:00,25.02,25.02,25.01,25.02,37200.0,11.8045,11.8045,11.7998,11.8045,37200.0
2005-06-27 11:50:00,25.01,25.03,25.0,25.01,31500.0,11.7998,11.8093,11.7951,11.7998,31500.0
2005-06-27 11:55:00,25.01,25.02,25.0,25.0,32400.0,11.7998,11.8045,11.7951,11.7951,32400.0
2005-06-27 12:00:00,25.0,25.02,25.0,25.01,46900.0,11.7951,11.8045,11.7951,11.7998,46900.0
2005-06-27 12:05:00,25.0,25.01,25.0,25.0,32800.0,11.7951,11.7998,11.7951,11.7951,32800.0
2005-06-27 12:10:00,25.01,25.03,25.0,25.02,32600.0,11.7998,11.8093,11.7951,11.8045,32600.0
2005-06-27 12:15:00,25.02,25.02,25.0,25.01,24900.0,11.8045,11.8045,11.7951,11.7998,24900.0
2005-06-27 12:20:00,25.01,25.01,25.0,25.0,90000.0,11.7998,11.7998,11.7951,11.7951,90000.0
2005-06-27 12:25:00,25.0,25.0,24.97,24.98,59300.0,11.7951,11.7951,11.781,11.7857,59300.0
2005-06-27 12:30:00,24.97,25.02,24.96,25.02,46600.0,11.781,11.8045,11.7762,11.8045,46600.0
2005-06-27 12:35:00,25.02,25.03,25.0,25.01,37800.0,11.8045,11.8093,11.7951,11.7998,37800.0
2005-06-27 12:40:00,25.02,25.03,25.0,25.02,37200.0,11.8045,11.8093,11.7951,11.8045,37200.0
2005-06-27 12:45:00,25.02,25.03,25.0,25.02,14800.0,11.8045,11.8093,11.7951,11.8045,14800.0
2005-06-27 12:50:00,25.01,25.01,24.97,24.97,34400.0,11.7998,11.7998,11.781,11.781,34400.0
2005-06-27 12:55:00,24.96,24.97,24.95,24.95,47400.0,11.7762,11.781,11.7715,11.7715,47400.0
2005-06-27 13:00:00,24.95,24.96,24.91,24.91,35200.0,11.7715,11.7762,11.7526,11.7526,35200.0
2005-06-27 13:05:00,24.92,24.98,24.91,24.96,47900.0,11.7574,11.7857,11.7526,11.7762,47900.0
2005-06-27 13:10:00,24.96,24.98,24.95,24.98,42700.0,11.7762,11.7857,11.7715,11.7857,42700.0
2005-06-27 13:15:00,24.98,24.98,24.94,24.95,33500.0,11.7857,11.7857,11.7668,11.7715,33500.0
2005-06-27 13:20:00,24.96,24.96,24.93,24.94,33300.0,11.7762,11.7762,11.7621,11.7668,33300.0
2005-06-27 13:25:00,24.94,24.95,24.93,24.95,15000.0,11.7668,11.7715,11.7621,11.7715,15000.0
2005-06-27 13:30:00,24.94,24.96,24.93,24.96,28600.0,11.7668,11.7762,11.7621,11.7762,28600.0
2005-06-27 13:35:00,24.95,24.97,24.95,24.95,27000.0,11.7715,11.781,11.7715,11.7715,27000.0
2005-06-27 13:40:00,24.95,24.96,24.91,24.92,31900.0,11.7715,11.7762,11.7526,11.7574,31900.0
2005-06-27 13:45:00,24.91,24.94,24.9,24.91,71300.0,11.7526,11.7668,11.7479,11.7526,71300.0
2005-06-27 13:50:00,24.92,24.94,24.9,24.93,61400.0,11.7574,11.7668,11.7479,11.7621,61400.0
2005-06-27 13:55:00,24.93,24.94,24.92,24.94,39000.0,11.7621,11.7668,11.7574,11.7668,39000.0
2005-06-27 14:00:00,24.92,24.96,24.92,24.96,68000.0,11.7574,11.7762,11.7574,11.7762,68000.0
2005-06-27 14:05:00,24.95,24.99,24.95,24.99,63900.0,11.7715,11.7904,11.7715,11.7904,63900.0
2005-06-27 14:10:00,24.99,25.0,24.94,24.96,85000.0,11.7904,11.7951,11.7668,11.7762,85000.0
2005-06-27 14:15:00,24.96,24.97,24.93,24.94,35600.0,11.7762,11.781,11.7621,11.7668,35600.0
2005-06-27 14:20:00,24.94,24.95,24.92,24.95,45200.0,11.7668,11.7715,11.7574,11.7715,45200.0
2005-06-27 14:25:00,24.94,24.94,24.91,24.92,42500.0,11.7668,11.7668,11.7526,11.7574,42500.0
2005-06-27 14:30:00,24.91,24.95,24.9,24.93,37400.0,11.7526,11.7715,11.7479,11.7621,37400.0
2005-06-27 14:35:00,24.92,24.96,24.92,24.95,48100.0,11.7574,11.7762,11.7574,11.7715,48100.0
2005-06-27 14:40:00,24.96,24.97,24.95,24.95,65900.0,11.7762,11.781,11.7715,11.7715,65900.0
2005-06-27 14:45:00,24.96,24.96,24.94,24.95,25900.0,11.7762,11.7762,11.7668,11.7715,25900.0
2005-06-27 14:50:00,24.96,24.97,24.94,24.96,26300.0,11.7762,11.781,11.7668,11.7762,26300.0
2005-06-27 14:55:00,24.96,24.96,24.92,24.92,38600.0,11.7762,11.7762,11.7574,11.7574,38600.0
2005-06-27 15:00:00,24.93,24.94,24.91,24.94,45700.0,11.7621,11.7668,11.7526,11.7668,45700.0
2005-06-27 15:05:00,24.94,24.99,24.93,24.96,54700.0,11.7668,11.7904,11.7621,11.7762,54700.0
2005-06-27 15:10:00,24.97,24.98,24.95,24.97,52200.0,11.781,11.7857,11.7715,11.781,52200.0
2005-06-27 15:15:00,24.97,24.99,24.95,24.99,55200.0,11.781,11.7904,11.7715,11.7904,55200.0
2005-06-27 15:20:00,24.99,24.99,24.95,24.96,56400.0,11.7904,11.7904,11.7715,11.7762,56400.0
2005-06-27 15:25:00,24.96,24.96,24.94,24.95,95400.0,11.7762,11.7762,11.7668,11.7715,95400.0
2005-06-27 15:30:00,24.96,24.96,24.92,24.93,47300.0,11.7762,11.7762,11.7574,11.7621,47300.0
2005-06-27 15:35:00,24.91,24.94,24.9,24.92,87600.0,11.7526,11.7668,11.7479,11.7574,87600.0
2005-06-27 15:40:00,24.92,24.93,24.9,24.92,114900.0,11.7574,11.7621,11.7479,11.7574,114900.0
2005-06-27 15:45:00,24.91,24.92,24.9,24.91,105000.0,11.7526,11.7574,11.7479,11.7526,105000.0
2005-06-27 15:50:00,24.91,24.94,24.9,24.94,119700.0,11.7526,11.7668,11.7479,11.7668,119700.0
2005-06-27 15:55:00,24.93,24.94,24.89,24.9,311600.0,11.7621,11.7668,11.7432,11.7479,311600.0
2005-06-28 09:30:00,25.09,25.12,25.09,25.11,147500.0,11.8376,11.8517,11.8376,11.847,147500.0
2005-06-28 09:35:00,25.1,25.12,25.08,25.12,43200.0,11.8423,11.8517,11.8329,11.8517,43200.0
2005-06-28 09:40:00,25.1,25.19,25.09,25.14,78300.0,11.8423,11.8848,11.8376,11.8612,78300.0
2005-06-28 09:45:00,25.15,25.2,25.13,25.19,44100.0,11.8659,11.8895,11.8564,11.8848,44100.0
2005-06-28 09:50:00,25.19,25.22,25.17,25.21,68200.0,11.8848,11.8989,11.8753,11.8942,68200.0
2005-06-28 09:55:00,25.2,25.4,25.19,25.39,108800.0,11.8895,11.9838,11.8848,11.9791,108800.0
2005-06-28 10:00:00,25.39,25.43,25.28,25.28,107600.0,11.9791,11.998,11.9272,11.9272,107600.0
2005-06-28 10:05:00,25.29,25.3,25.25,25.26,40600.0,11.9319,11.9367,11.9131,11.9178,40600.0
2005-06-28 10:10:00,25.27,25.29,25.25,25.26,57600.0,11.9225,11.9319,11.9131,11.9178,57600.0
2005-06-28 10:15:00,25.26,25.27,25.23,25.26,77300.0,11.9178,11.9225,11.9036,11.9178,77300.0
2005-06-28 10:20:00,25.26,25.27,25.25,25.27,39700.0,11.9178,11.9225,11.9131,11.9225,39700.0
2005-06-28 10:25:00,25.26,25.27,25.23,25.23,51400.0,11.9178,11.9225,11.9036,11.9036,51400.0
2005-06-28 10:30:00,25.23,25.25,25.2,25.24,81400.0,11.9036,11.9131,11.8895,11.9083,81400.0
2005-06-28 10:35:00,25.25,25.25,25.22,25.25,30800.0,11.9131,11.9131,11.8989,11.9131,30800.0
2005-06-28 10:40:00,25.25,25.25,25.22,25.25,66500.0,11.9131,11.9131,11.8989,11.9131,66500.0
2005-06-28 10:45:00,25.24,25.25,25.23,25.23,34000.0,11.9083,11.9131,11.9036,11.9036,34000.0
2005-06-28 10:50:00,25.23,25.23,25.09,25.09,96600.0,11.9036,11.9036,11.8376,11.8376,96600.0
2005-06-28 10:55:00,25.1,25.11,25.03,25.1,128600.0,11.8423,11.847,11.8093,11.8423,128600.0
2005-06-28 11:00:00,25.1,25.14,25.05,25.05,67500.0,11.8423,11.8612,11.8187,11.8187,67500.0
2005-06-28 11:05:00,25.05,25.08,25.02,25.08,76100.0,11.8187,11.8329,11.8045,11.8329,76100.0
2005-06-28 11:10:00,25.08,25.09,25.06,25.09,43200.0,11.8329,11.8376,11.8234,11.8376,43200.0
2005-06-28 11:15:00,25.08,25.1,25.03,25.05,97800.0,11.8329,11.8423,11.8093,11.8187,97800.0
2005-06-28 11:20:00,25.05,25.08,25.04,25.08,33800.0,11.8187,11.8329,11.814,11.8329,33800.0
2005-06-28 11:25:00,25.08,25.08,25.05,25.05,44700.0,11.8329,11.8329,11.8187,11.8187,44700.0
2005-06-28 11:30:00,25.05,25.05,25.02,25.03,80500.0,11.8187,11.8187,11.8045,11.8093,80500.0
2005-06-28 11:35:00,25.03,25.03,24.98,25.01,103900.0,11.8093,11.8093,11.7857,11.7998,103900.0
2005-06-28 11:40:00,25.0,25.02,25.0,25.0,109700.0,11.7951,11.8045,11.7951,11.7951,109700.0
2005-06-28 11:45:00,25.0,25.02,25.0,25.0,74400.0,11.7951,11.8045,11.7951,11.7951,74400.0
2005-06-28 11:50:00,25.0,25.02,24.99,25.0,41700.0,11.7951,11.8045,11.7904,11.7951,41700.0
2005-06-28 11:55:00,25.01,25.05,24.99,25.05,50300.0,11.7998,11.8187,11.7904,11.8187,50300.0
2005-06-28 12:00:00,25.04,25.09,25.04,25.09,42700.0,11.814,11.8376,11.814,11.8376,42700.0
2005-06-28 12:05:00,25.1,25.11,25.08,25.11,367900.0,11.8423,11.847,11.8329,11.847,367900.0
2005-06-28 12:10:00,25.11,25.13,25.11,25.13,60300.0,11.847,11.8564,11.847,11.8564,60300.0
2005-06-28 12:15:00,25.12,25.15,25.12,25.15,144300.0,11.8517,11.8659,11.8517,11.8659,144300.0
2005-06-28 12:20:00,25.15,25.17,25.14,25.15,61100.0,11.8659,11.8753,11.8612,11.8659,61100.0
2005-06-28 12:25:00,25.15,25.15,25.09,25.1,52200.0,11.8659,11.8659,11.8376,11.8423,52200.0
2005-06-28 12:30:00,25.1,25.12,25.1,25.1,68300.0,11.8423,11.8517,11.8423,11.8423,68300.0
2005-06-28 12:35:00,25.11,25.12,25.1,25.1,59600.0,11.847,11.8517,11.8423,11.8423,59600.0
2005-06-28 12:40:00,25.11,25.11,25.09,25.11,71500.0,11.847,11.847,11.8376,11.847,71500.0
2005-06-28 12:45:00,25.1,25.14,25.09,25.1,68100.0,11.8423,11.8612,11.8376,11.8423,68100.0
2005-06-28 12:50:00,25.08,25.11,25.08,25.1,41500.0,11.8329,11.847,11.8329,11.8423,41500.0
2005-06-28 12:55:00,25.1,25.11,25.1,25.11,32100.0,11.8423,11.847,11.8423,11.847,32100.0
2005-06-28 13:00:00,25.11,25.14,25.1,25.14,25700.0,11.847,11.8612,11.8423,11.8612,25700.0
2005-06-28 13:05:00,25.14,25.15,25.13,25.15,22900.0,11.8612,11.8659,11.8564,11.8659,22900.0
2005-06-28 13:10:00,25.14,25.18,25.14,25.16,144200.0,11.8612,11.88,11.8612,11.8706,144200.0
2005-06-28 13:15:00,25.15,25.17,25.14,25.14,22800.0,11.8659,11.8753,11.8612,11.8612,22800.0
2005-06-28 13:20:00,25.14,25.18,25.14,25.18,22300.0,11.8612,11.88,11.8612,11.88,22300.0
2005-06-28 13:25:00,25.17,25.18,25.13,25.15,58100.0,11.8753,11.88,11.8564,11.8659,58100.0
2005-06-28 13:30:00,25.15,25.15,25.14,25.15,35000.0,11.8659,11.8659,11.8612,11.8659,35000.0
2005-06-28 13:35:00,25.15,25.15,25.14,25.15,21900.0,11.8659,11.8659,11.8612,11.8659,21900.0
2005-06-28 13:40:00,25.14,25.15,25.14,25.15,50500.0,11.8612,11.8659,11.8612,11.8659,50500.0
2005-06-28 13:45:00,25.14,25.19,25.14,25.17,24000.0,11.8612,11.8848,11.8612,11.8753,24000.0
2005-06-28 13:50:00,25.17,25.2,25.17,25.18,28800.0,11.8753,11.8895,11.8753,11.88,28800.0
2005-06-28 13:55:00,25.17,25.18,25.14,25.14,24700.0,11.8753,11.88,11.8612,11.8612,24700.0
2005-06-28 14:00:00,25.16,25.17,25.14,25.17,26400.0,11.8706,11.8753,11.8612,11.8753,26400.0
2005-06-28 14:05:00,25.16,25.17,25.13,25.15,36300.0,11.8706,11.8753,11.8564,11.8659,36300.0
2005-06-28 14:10:00,25.14,25.15,25.13,25.14,49100.0,11.8612,11.8659,11.8564,11.8612,49100.0
2005-06-28 14:15:00,25.14,25.15,25.12,25.14,31300.0,11.8612,11.8659,11.8517,11.8612,31300.0
2005-06-28 14:20:00,25.14,25.14,25.12,25.13,27600.0,11.8612,11.8612,11.8517,11.8564,27600.0
2005-06-28 14:25:00,25.12,25.16,25.12,25.15,112900.0,11.8517,11.8706,11.8517,11.8659,112900.0
2005-06-28 14:30:00,25.15,25.17,25.15,25.16,32000.0,11.8659,11.8753,11.8659,11.8706,32000.0
2005-06-28 14:35:00,25.16,25.18,25.15,25.17,56200.0,11.8706,11.88,11.8659,11.8753,56200.0
2005-06-28 14:40:00,25.16,25.2,25.15,25.19,86500.0,11.8706,11.8895,11.8659,11.8848,86500.0
2005-06-28 14:45:00,25.19,25.21,25.18,25.19,80600.0,11.8848,11.8942,11.88,11.8848,80600.0
2005-06-28 14:50:00,25.2,25.2,25.18,25.19,57000.0,11.8895,11.8895,11.88,11.8848,57000.0
2005-06-28 14:55:00,25.19,25.21,25.18,25.2,79400.0,11.8848,11.8942,11.88,11.8895,79400.0
2005-06-28 15:00:00,25.19,25.22,25.18,25.21,50600.0,11.8848,11.8989,11.88,11.8942,50600.0
2005-06-28 15:05:00,25.2,25.24,25.2,25.21,43300.0,11.8895,11.9083,11.8895,11.8942,43300.0
2005-06-28 15:10:00,25.21,25.28,25.21,25.28,129000.0,11.8942,11.9272,11.8942,11.9272,129000.0
2005-06-28 15:15:00,25.27,25.3,25.26,25.27,43700.0,11.9225,11.9367,11.9178,11.9225,43700.0
2005-06-28 15:20:00,25.25,25.29,25.24,25.24,84900.0,11.9131,11.9319,11.9083,11.9083,84900.0
2005-06-28 15:25:00,25.25,25.26,25.23,25.24,64100.0,11.9131,11.9178,11.9036,11.9083,64100.0
2005-06-28 15:30:00,25.24,25.26,25.24,25.25,83500.0,11.9083,11.9178,11.9083,11.9131,83500.0
2005-06-28 15:35:00,25.25,25.26,25.23,25.24,72700.0,11.9131,11.9178,11.9036,11.9083,72700.0
2005-06-28 15:40:00,25.24,25.28,25.24,25.27,92400.0,11.9083,11.9272,11.9083,11.9225,92400.0
2005-06-28 15:45:00,25.27,25.29,25.26,25.27,76700.0,11.9225,11.9319,11.9178,11.9225,76700.0
2005-06-28 15:50:00,25.28,25.29,25.24,25.24,130400.0,11.9272,11.9319,11.9083,11.9083,130400.0
2005-06-28 15:55:00,25.23,25.25,25.23,25.25,145900.0,11.9036,11.9131,11.9036,11.9131,145900.0
2005-06-29 09:30:00,25.25,25.25,25.18,25.2,288400.0,12.0454,12.0454,12.012,12.0215,288400.0
2005-06-29 09:35:00,25.2,25.21,25.17,25.19,115900.0,12.0215,12.0263,12.0072,12.0168,115900.0
2005-06-29 09:40:00,25.19,25.19,25.17,25.18,175400.0,12.0168,12.0168,12.0072,12.012,175400.0
2005-06-29 09:45:00,25.17,25.24,25.17,25.22,200200.0,12.0072,12.0406,12.0072,12.0311,200200.0
2005-06-29 09:50:00,25.23,25.24,25.2,25.22,43700.0,12.0358,12.0406,12.0215,12.0311,43700.0
2005-06-29 09:55:00,25.23,25.23,25.19,25.2,103400.0,12.0358,12.0358,12.0168,12.0215,103400.0
2005-06-29 10:00:00,25.19,25.26,25.18,25.25,96000.0,12.0168,12.0501,12.012,12.0454,96000.0
2005-06-29 10:05:00,25.25,25.27,25.24,25.24,80100.0,12.0454,12.0549,12.0406,12.0406,80100.0
2005-06-29 10:10:00,25.24,25.26,25.24,25.25,72500.0,12.0406,12.0501,12.0406,12.0454,72500.0
2005-06-29 10:15:00,25.25,25.27,25.23,25.27,111600.0,12.0454,12.0549,12.0358,12.0549,111600.0
2005-06-29 10:20:00,25.28,25.28,25.25,25.26,71300.0,12.0597,12.0597,12.0454,12.0501,71300.0
2005-06-29 10:25:00,25.26,25.28,25.26,25.27,107900.0,12.0501,12.0597,12.0501,12.0549,107900.0
2005-06-29 10:30:00,25.28,25.29,25.26,25.28,91000.0,12.0597,12.0645,12.0501,12.0597,91000.0
2005-06-29 10:35:00,25.28,25.3,25.24,25.24,125800.0,12.0597,12.0692,12.0406,12.0406,125800.0
2005-06-29 10:40:00,25.25,25.26,25.24,25.26,77100.0,12.0454,12.0501,12.0406,12.0501,77100.0
2005-06-29 10:45:00,25.26,25.26,25.21,25.24,175100.0,12.0501,12.0501,12.0263,12.0406,175100.0
2005-06-29 10:50:00,25.23,25.25,25.19,25.25,42800.0,12.0358,12.0454,12.0168,12.0454,42800.0
2005-06-29 10:55:00,25.25,25.31,25.25,25.3,88500.0,12.0454,12.074,12.0454,12.0692,88500.0
2005-06-29 11:00:00,25.3,25.32,25.28,25.28,110200.0,12.0692,12.0788,12.0597,12.0597,110200.0
2005-06-29 11:05:00,25.28,25.3,25.28,25.29,25000.0,12.0597,12.0692,12.0597,12.0645,25000.0
2005-06-29 11:10:00,25.3,25.3,25.28,25.28,72100.0,12.0692,12.0692,12.0597,12.0597,72100.0
2005-06-29 11:15:00,25.28,25.29,25.27,25.29,19800.0,12.0597,12.0645,12.0549,12.0645,19800.0
2005-06-29 11:20:00,25.29,25.29,25.27,25.29,32400.0,12.0645,12.0645,12.0549,12.0645,32400.0
2005-06-29 11:25:00,25.29,25.31,25.28,25.3,57400.0,12.0645,12.074,12.0597,12.0692,57400.0
2005-06-29 11:30:00,25.3,25.31,25.3,25.31,20900.0,12.0692,12.074,12.0692,12.074,20900.0
2005-06-29 11:35:00,25.3,25.31,25.3,25.3,26800.0,12.0692,12.074,12.0692,12.0692,26800.0
2005-06-29 11:40:00,25.3,25.31,25.3,25.31,19000.0,12.0692,12.074,12.0692,12.074,19000.0
2005-06-29 11:45:00,25.31,25.32,25.3,25.31,33300.0,12.074,12.0788,12.0692,12.074,33300.0
2005-06-29 11:50:00,25.3,25.31,25.3,25.3,36700.0,12.0692,12.074,12.0692,12.0692,36700.0
2005-06-29 11:55:00,25.3,25.31,25.3,25.3,27500.0,12.0692,12.074,12.0692,12.0692,27500.0
2005-06-29 12:00:00,25.31,25.36,25.3,25.35,132900.0,12.074,12.0979,12.0692,12.0931,132900.0
2005-06-29 12:05:00,25.35,25.36,25.34,25.35,45700.0,12.0931,12.0979,12.0883,12.0931,45700.0
2005-06-29 12:10:00,25.35,25.36,25.35,25.35,56100.0,12.0931,12.0979,12.0931,12.0931,56100.0
2005-06-29 12:15:00,25.37,25.4,25.35,25.39,171900.0,12.1026,12.1169,12.0931,12.1122,171900.0
2005-06-29 12:20:00,25.38,25.39,25.36,25.39,29200.0,12.1074,12.1122,12.0979,12.1122,29200.0
2005-06-29 12:25:00,25.38,25.39,25.38,25.38,31200.0,12.1074,12.1122,12.1074,12.1074,31200.0
2005-06-29 12:30:00,25.38,25.39,25.38,25.38,53300.0,12.1074,12.1122,12.1074,12.1074,53300.0
2005-06-29 12:35:00,25.39,25.4,25.38,25.4,51700.0,12.1122,12.1169,12.1074,12.1169,51700.0
2005-06-29 12:40:00,25.39,25.4,25.39,25.4,130100.0,12.1122,12.1169,12.1122,12.1169,130100.0
2005-06-29 12:45:00,25.4,25.42,25.39,25.4,39600.0,12.1169,12.1265,12.1122,12.1169,39600.0
2005-06-29 12:50:00,25.39,25.41,25.38,25.4,88400.0,12.1122,12.1217,12.1074,12.1169,88400.0
2005-06-29 12:55:00,25.4,25.41,25.38,25.4,55200.0,12.1169,12.1217,12.1074,12.1169,55200.0
2005-06-29 13:00:00,25.4,25.41,25.38,25.39,14500.0,12.1169,12.1217,12.1074,12.1122,14500.0
2005-06-29 13:05:00,25.39,25.39,25.36,25.37,25600.0,12.1122,12.1122,12.0979,12.1026,25600.0
2005-06-29 13:10:00,25.36,25.37,25.33,25.33,97200.0,12.0979,12.1026,12.0835,12.0835,97200.0
2005-06-29 13:15:00,25.34,25.34,25.31,25.32,34200.0,12.0883,12.0883,12.074,12.0788,34200.0
2005-06-29 13:20:00,25.31,25.32,25.31,25.32,48200.0,12.074,12.0788,12.074,12.0788,48200.0
2005-06-29 13:25:00,25.33,25.34,25.31,25.31,15400.0,12.0835,12.0883,12.074,12.074,15400.0
2005-06-29 13:30:00,25.31,25.31,25.28,25.28,25400.0,12.074,12.074,12.0597,12.0597,25400.0
2005-06-29 13:35:00,25.28,25.28,25.25,25.25,28800.0,12.0597,12.0597,12.0454,12.0454,28800.0
2005-06-29 13:40:00,25.26,25.26,25.25,25.26,21600.0,12.0501,12.0501,12.0454,12.0501,21600.0
2005-06-29 13:45:00,25.26,25.27,25.24,25.26,105500.0,12.0501,12.0549,12.0406,12.0501,105500.0
2005-06-29 13:50:00,25.26,25.27,25.23,25.24,52300.0,12.0501,12.0549,12.0358,12.0406,52300.0
2005-06-29 13:55:00,25.23,25.26,25.23,25.24,89900.0,12.0358,12.0501,12.0358,12.0406,89900.0
2005-06-29 14:00:00,25.24,25.24,25.22,25.23,37300.0,12.0406,12.0406,12.0311,12.0358,37300.0
2005-06-29 14:05:00,25.23,25.24,25.23,25.23,28600.0,12.0358,12.0406,12.0358,12.0358,28600.0
2005-06-29 14:10:00,25.24,25.25,25.23,25.25,60400.0,12.0406,12.0454,12.0358,12.0454,60400.0
2005-06-29 14:15:00,25.24,25.26,25.24,25.25,59300.0,12.0406,12.0501,12.0406,12.0454,59300.0
2005-06-29 14:20:00,25.25,25.26,25.25,25.25,54300.0,12.0454,12.0501,12.0454,12.0454,54300.0
2005-06-29 14:25:00,25.25,25.26,25.24,25.25,38800.0,12.0454,12.0501,12.0406,12.0454,38800.0
2005-06-29 14:30:00,25.25,25.27,25.24,25.26,26100.0,12.0454,12.0549,12.0406,12.0501,26100.0
2005-06-29 14:35:00,25.27,25.27,25.24,25.26,29900.0,12.0549,12.0549,12.0406,12.0501,29900.0
2005-06-29 14:40:00,25.25,25.27,25.25,25.27,18200.0,12.0454,12.0549,12.0454,12.0549,18200.0
2005-06-29 14:45:00,25.27,25.27,25.25,25.25,40000.0,12.0549,12.0549,12.0454,12.0454,40000.0
2005-06-29 14:50:00,25.26,25.26,25.25,25.25,28800.0,12.0501,12.0501,12.0454,12.0454,28800.0
2005-06-29 14:55:00,25.26,25.26,25.21,25.22,91300.0,12.0501,12.0501,12.0263,12.0311,91300.0
2005-06-29 15:00:00,25.21,25.22,25.19,25.21,86000.0,12.0263,12.0311,12.0168,12.0263,86000.0
2005-06-29 15:05:00,25.21,25.22,25.2,25.21,50900.0,12.0263,12.0311,12.0215,12.0263,50900.0
2005-06-29 15:10:00,25.21,25.23,25.2,25.23,42900.0,12.0263,12.0358,12.0215,12.0358,42900.0
2005-06-29 15:15:00,25.23,25.23,25.21,25.23,40500.0,12.0358,12.0358,12.0263,12.0358,40500.0
2005-06-29 15:20:00,25.22,25.23,25.2,25.21,31600.0,12.0311,12.0358,12.0215,12.0263,31600.0
2005-06-29 15:25:00,25.21,25.23,25.2,25.21,46900.0,12.0263,12.0358,12.0215,12.0263,46900.0
2005-06-29 15:30:00,25.21,25.23,25.21,25.22,36900.0,12.0263,12.0358,12.0263,12.0311,36900.0
2005-06-29 15:35:00,25.22,25.25,25.22,25.23,31600.0,12.0311,12.0454,12.0311,12.0358,31600.0
2005-06-29 15:40:00,25.24,25.25,25.23,25.24,46200.0,12.0406,12.0454,12.0358,12.0406,46200.0
2005-06-29 15:45:00,25.23,25.26,25.23,25.25,50200.0,12.0358,12.0501,12.0358,12.0454,50200.0
2005-06-29 15:50:00,25.26,25.27,25.21,25.23,89800.0,12.0501,12.0549,12.0263,12.0358,89800.0
2005-06-29 15:55:00,25.23,25.24,25.22,25.24,103100.0,12.0358,12.0406,12.0311,12.0406,103100.0
2005-06-30 09:30:00,25.1,25.16,25.1,25.16,189800.0,11.9738,12.0024,11.9738,12.0024,189800.0
2005-06-30 09:35:00,25.16,25.18,25.14,25.16,36100.0,12.0024,12.012,11.9929,12.0024,36100.0
2005-06-30 09:40:00,25.15,25.2,25.15,25.15,118700.0,11.9977,12.0215,11.9977,11.9977,118700.0
2005-06-30 09:45:00,25.16,25.18,25.16,25.16,51300.0,12.0024,12.012,12.0024,12.0024,51300.0
2005-06-30 09:50:00,25.16,25.2,25.16,25.18,77200.0,12.0024,12.0215,12.0024,12.012,77200.0
2005-06-30 09:55:00,25.18,25.21,25.17,25.2,41900.0,12.012,12.0263,12.0072,12.0215,41900.0
2005-06-30 10:00:00,25.21,25.21,25.17,25.18,34700.0,12.0263,12.0263,12.0072,12.012,34700.0
2005-06-30 10:05:00,25.19,25.2,25.18,25.2,30700.0,12.0168,12.0215,12.012,12.0215,30700.0
2005-06-30 10:10:00,25.2,25.21,25.19,25.19,54800.0,12.0215,12.0263,12.0168,12.0168,54800.0
2005-06-30 10:15:00,25.19,25.2,25.18,25.19,17600.0,12.0168,12.0215,12.012,12.0168,17600.0
2005-06-30 10:20:00,25.18,25.19,25.15,25.15,35700.0,12.012,12.0168,11.9977,11.9977,35700.0
2005-06-30 10:25:00,25.17,25.17,25.15,25.16,123100.0,12.0072,12.0072,11.9977,12.0024,123100.0
2005-06-30 10:30:00,25.16,25.16,25.1,25.11,46700.0,12.0024,12.0024,11.9738,11.9786,46700.0
2005-06-30 10:35:00,25.11,25.13,25.1,25.12,75600.0,11.9786,11.9881,11.9738,11.9834,75600.0
2005-06-30 10:40:00,25.1,25.14,25.1,25.13,34500.0,11.9738,11.9929,11.9738,11.9881,34500.0
2005-06-30 10:45:00,25.13,25.13,25.11,25.11,33300.0,11.9881,11.9881,11.9786,11.9786,33300.0
2005-06-30 10:50:00,25.11,25.11,25.08,25.09,51100.0,11.9786,11.9786,11.9643,11.969,51100.0
2005-06-30 10:55:00,25.09,25.09,25.05,25.05,54900.0,11.969,11.969,11.95,11.95,54900.0
2005-06-30 11:00:00,25.05,25.06,25.03,25.04,64400.0,11.95,11.9547,11.9404,11.9452,64400.0
2005-06-30 11:05:00,25.04,25.07,25.03,25.06,65200.0,11.9452,11.9595,11.9404,11.9547,65200.0
2005-06-30 11:10:00,25.05,25.11,25.05,25.09,126100.0,11.95,11.9786,11.95,11.969,126100.0
2005-06-30 11:15:00,25.09,25.11,25.07,25.09,55200.0,11.969,11.9786,11.9595,11.969,55200.0
2005-06-30 11:20:00,25.09,25.1,25.05,25.07,47600.0,11.969,11.9738,11.95,11.9595,47600.0
2005-06-30 11:25:00,25.07,25.11,25.07,25.09,68500.0,11.9595,11.9786,11.9595,11.969,68500.0
2005-06-30 11:30:00,25.08,25.11,25.08,25.1,144200.0,11.9643,11.9786,11.9643,11.9738,144200.0
2005-06-30 11:35:00,25.09,25.12,25.07,25.1,40900.0,11.969,11.9834,11.9595,11.9738,40900.0
2005-06-30 11:40:00,25.1,25.11,25.09,25.1,95600.0,11.9738,11.9786,11.969,11.9738,95600.0
2005-06-30 11:45:00,25.1,25.11,25.07,25.08,66100.0,11.9738,11.9786,11.9595,11.9643,66100.0
2005-06-30 11:50:00,25.07,25.08,25.05,25.07,25100.0,11.9595,11.9643,11.95,11.9595,25100.0
2005-06-30 11:55:00,25.06,25.06,25.02,25.06,30100.0,11.9547,11.9547,11.9357,11.9547,30100.0
2005-06-30 12:00:00,25.05,25.05,25.04,25.04,16500.0,11.95,11.95,11.9452,11.9452,16500.0
2005-06-30 12:05:00,25.04,25.05,25.01,25.01,17000.0,11.9452,11.95,11.9309,11.9309,17000.0
2005-06-30 12:10:00,25.01,25.02,24.98,24.99,43800.0,11.9309,11.9357,11.9166,11.9213,43800.0
2005-06-30 12:15:00,24.99,25.01,24.97,24.98,38200.0,11.9213,11.9309,11.9118,11.9166,38200.0
2005-06-30 12:20:00,24.98,24.99,24.96,24.97,26700.0,11.9166,11.9213,11.907,11.9118,26700.0
2005-06-30 12:25:00,24.96,24.98,24.96,24.98,19600.0,11.907,11.9166,11.907,11.9166,19600.0
2005-06-30 12:30:00,24.98,24.98,24.96,24.96,15300.0,11.9166,11.9166,11.907,11.907,15300.0
2005-06-30 12:35:00,24.97,24.98,24.96,24.97,26200.0,11.9118,11.9166,11.907,11.9118,26200.0
2005-06-30 12:40:00,24.96,24.97,24.95,24.95,20600.0,11.907,11.9118,11.9023,11.9023,20600.0
2005-06-30 12:45:00,24.95,24.96,24.93,24.94,27400.0,11.9023,11.907,11.8927,11.8975,27400.0
2005-06-30 12:50:00,24.94,24.95,24.93,24.94,32200.0,11.8975,11.9023,11.8927,11.8975,32200.0
2005-06-30 12:55:00,24.94,24.95,24.94,24.94,35800.0,11.8975,11.9023,11.8975,11.8975,35800.0
2005-06-30 13:00:00,24.95,24.96,24.94,24.95,22800.0,11.9023,11.907,11.8975,11.9023,22800.0
2005-06-30 13:05:00,24.96,24.98,24.94,24.98,25600.0,11.907,11.9166,11.8975,11.9166,25600.0
2005-06-30 13:10:00,24.98,25.0,24.97,25.0,42100.0,11.9166,11.9261,11.9118,11.9261,42100.0
2005-06-30 13:15:00,25.0,25.03,25.0,25.02,38600.0,11.9261,11.9404,11.9261,11.9357,38600.0
2005-06-30 13:20:00,25.03,25.06,25.02,25.06,58300.0,11.9404,11.9547,11.9357,11.9547,58300.0
2005-06-30 13:25:00,25.06,25.09,25.06,25.06,75300.0,11.9547,11.969,11.9547,11.9547,75300.0
2005-06-30 13:30:00,25.07,25.08,25.04,25.06,99700.0,11.9595,11.9643,11.9452,11.9547,99700.0
2005-06-30 13:35:00,25.05,25.1,25.05,25.09,71600.0,11.95,11.9738,11.95,11.969,71600.0
2005-06-30 13:40:00,25.1,25.1,25.07,25.07,22900.0,11.9738,11.9738,11.9595,11.9595,22900.0
2005-06-30 13:45:00,25.07,25.07,25.04,25.05,29900.0,11.9595,11.9595,11.9452,11.95,29900.0
2005-06-30 13:50:00,25.04,25.07,25.04,25.06,28200.0,11.9452,11.9595,11.9452,11.9547,28200.0
2005-06-30 13:55:00,25.06,25.07,25.05,25.07,28600.0,11.9547,11.9595,11.95,11.9595,28600.0
2005-06-30 14:00:00,25.07,25.07,25.05,25.06,28300.0,11.9595,11.9595,11.95,11.9547,28300.0
2005-06-30 14:05:00,25.06,25.08,25.06,25.08,96100.0,11.9547,11.9643,11.9547,11.9643,96100.0
2005-06-30 14:10:00,25.09,25.09,25.07,25.07,43900.0,11.969,11.969,11.9595,11.9595,43900.0
2005-06-30 14:15:00,25.06,25.09,25.04,25.06,39600.0,11.9547,11.969,11.9452,11.9547,39600.0
2005-06-30 14:20:00,25.08,25.1,25.0,25.0,108400.0,11.9643,11.9738,11.9261,11.9261,108400.0
2005-06-30 14:25:00,25.01,25.03,25.0,25.01,32700.0,11.9309,11.9404,11.9261,11.9309,32700.0
2005-06-30 14:30:00,25.01,25.01,24.96,24.96,94300.0,11.9309,11.9309,11.907,11.907,94300.0
2005-06-30 14:35:00,24.97,24.98,24.95,24.95,70900.0,11.9118,11.9166,11.9023,11.9023,70900.0
2005-06-30 14:40:00,24.94,24.99,24.94,24.97,89800.0,11.8975,11.9213,11.8975,11.9118,89800.0
2005-06-30 14:45:00,24.98,25.03,24.96,25.01,98800.0,11.9166,11.9404,11.907,11.9309,98800.0
2005-06-30 14:50:00,25.01,25.02,24.98,24.99,47900.0,11.9309,11.9357,11.9166,11.9213,47900.0
2005-06-30 14:55:00,24.99,25.17,24.98,25.03,86100.0,11.9213,12.0072,11.9166,11.9404,86100.0
2005-06-30 15:00:00,25.03,25.07,25.03,25.05,75200.0,11.9404,11.9595,11.9404,11.95,75200.0
2005-06-30 15:05:00,25.04,25.05,24.99,25.01,52600.0,11.9452,11.95,11.9213,11.9309,52600.0
2005-06-30 15:10:00,25.01,25.03,25.0,25.03,96000.0,11.9309,11.9404,11.9261,11.9404,96000.0
2005-06-30 15:15:00,25.03,25.04,25.01,25.03,74300.0,11.9404,11.9452,11.9309,11.9404,74300.0
2005-06-30 15:20:00,25.04,25.04,25.01,25.01,71800.0,11.9452,11.9452,11.9309,11.9309,71800.0
2005-06-30 15:25:00,25.01,25.01,24.98,24.98,66400.0,11.9309,11.9309,11.9166,11.9166,66400.0
2005-06-30 15:30:00,24.98,24.98,24.95,24.96,151800.0,11.9166,11.9166,11.9023,11.907,151800.0
2005-06-30 15:35:00,24.96,24.96,24.94,24.95,128700.0,11.907,11.907,11.8975,11.9023,128700.0
2005-06-30 15:40:00,24.94,24.95,24.92,24.92,150900.0,11.8975,11.9023,11.888,11.888,150900.0
2005-06-30 15:45:00,24.92,24.95,24.91,24.94,118500.0,11.888,11.9023,11.8832,11.8975,118500.0
2005-06-30 15:50:00,24.93,24.94,24.91,24.92,120600.0,11.8927,11.8975,11.8832,11.888,120600.0
2005-06-30 15:55:00,24.91,24.97,24.91,24.97,400500.0,11.8832,11.9118,11.8832,11.9118,400500.0
2005-07-01 09:30:00,25.28,25.36,24.99,25.26,301500.0,12.0597,12.0979,11.9213,12.0501,301500.0
2005-07-01 09:35:00,25.24,25.25,25.17,25.18,107600.0,12.0406,12.0454,12.0072,12.012,107600.0
2005-07-01 09:40:00,25.18,25.18,25.12,25.15,52900.0,12.012,12.012,11.9834,11.9977,52900.0
2005-07-01 09:45:00,25.15,25.22,25.15,25.22,89400.0,11.9977,12.0311,11.9977,12.0311,89400.0
2005-07-01 09:50:00,25.21,25.3,25.21,25.27,71200.0,12.0263,12.0692,12.0263,12.0549,71200.0
2005-07-01 09:55:00,25.28,25.35,25.28,25.35,103100.0,12.0597,12.0931,12.0597,12.0931,103100.0
2005-07-01 10:00:00,25.35,25.35,25.32,25.32,52400.0,12.0931,12.0931,12.0788,12.0788,52400.0
2005-07-01 10:05:00,25.33,25.34,25.3,25.3,95900.0,12.0835,12.0883,12.0692,12.0692,95900.0
2005-07-01 10:10:00,25.31,25.33,25.27,25.32,104300.0,12.074,12.0835,12.0549,12.0788,104300.0
2005-07-01 10:15:00,25.31,25.32,25.26,25.26,58000.0,12.074,12.0788,12.0501,12.0501,58000.0
2005-07-01 10:20:00,25.27,25.29,25.25,25.27,57000.0,12.0549,12.0645,12.0454,12.0549,57000.0
2005-07-01 10:25:00,25.24,25.33,25.24,25.33,97800.0,12.0406,12.0835,12.0406,12.0835,97800.0
2005-07-01 10:30:00,25.33,25.34,25.28,25.28,47800.0,12.0835,12.0883,12.0597,12.0597,47800.0
2005-07-01 10:35:00,25.5,25.5,25.27,25.31,33900.0,12.1646,12.1646,12.0549,12.074,33900.0
2005-07-01 10:40:00,25.31,25.32,25.24,25.27,47600.0,12.074,12.0788,12.0406,12.0549,47600.0
2005-07-01 10:45:00,25.27,25.29,25.25,25.26,25300.0,12.0549,12.0645,12.0454,12.0501,25300.0
2005-07-01 10:50:00,25.26,25.28,25.25,25.28,39700.0,12.0501,12.0597,12.0454,12.0597,39700.0
2005-07-01 10:55:00,25.28,25.28,25.23,25.23,36900.0,12.0597,12.0597,12.0358,12.0358,36900.0
2005-07-01 11:00:00,25.24,25.25,25.2,25.22,60500.0,12.0406,12.0454,12.0215,12.0311,60500.0
2005-07-01 11:05:00,25.21,25.22,25.2,25.2,79900.0,12.0263,12.0311,12.0215,12.0215,79900.0
2005-07-01 11:10:00,25.19,25.23,25.18,25.21,34500.0,12.0168,12.0358,12.012,12.0263,34500.0
2005-07-01 11:15:00,25.21,25.23,25.21,25.23,45900.0,12.0263,12.0358,12.0263,12.0358,45900.0
2005-07-01 11:20:00,25.22,25.25,25.2,25.24,63600.0,12.0311,12.0454,12.0215,12.0406,63600.0
2005-07-01 11:25:00,25.25,25.26,25.23,25.23,53000.0,12.0454,12.0501,12.0358,12.0358,53000.0
2005-07-01 11:30:00,25.23,25.23,25.2,25.2,16300.0,12.0358,12.0358,12.0215,12.0215,16300.0
2005-07-01 11:35:00,25.2,25.21,25.18,25.2,33100.0,12.0215,12.0263,12.012,12.0215,33100.0
2005-07-01 11:40:00,25.19,25.21,25.19,25.2,32700.0,12.0168,12.0263,12.0168,12.0215,32700.0
2005-07-01 11:45:00,25.2,25.2,25.18,25.2,43900.0,12.0215,12.0215,12.012,12.0215,43900.0
2005-07-01 11:50:00,25.19,25.19,25.18,25.18,36800.0,12.0168,12.0168,12.012,12.012,36800.0
2005-07-01 11:55:00,25.18,25.19,25.13,25.13,55900.0,12.012,12.0168,11.9881,11.9881,55900.0
2005-07-01 12:00:00,25.13,25.15,25.12,25.15,40300.0,11.9881,11.9977,11.9834,11.9977,40300.0
2005-07-01 12:05:00,25.14,25.18,25.14,25.15,54500.0,11.9929,12.012,11.9929,11.9977,54500.0
2005-07-01 12:10:00,25.16,25.17,25.15,25.15,19700.0,12.0024,12.0072,11.9977,11.9977,19700.0
2005-07-01 12:15:00,25.15,25.16,25.1,25.12,56200.0,11.9977,12.0024,11.9738,11.9834,56200.0
2005-07-01 12:20:00,25.12,25.17,25.12,25.13,28600.0,11.9834,12.0072,11.9834,11.9881,28600.0
2005-07-01 12:25:00,25.14,25.16,25.1,25.16,50800.0,11.9929,12.0024,11.9738,12.0024,50800.0
2005-07-01 12:30:00,25.16,25.18,25.15,25.16,34300.0,12.0024,12.012,11.9977,12.0024,34300.0
2005-07-01 12:35:00,25.16,25.17,25.16,25.16,11400.0,12.0024,12.0072,12.0024,12.0024,11400.0
2005-07-01 12:40:00,25.16,25.17,25.11,25.16,37700.0,12.0024,12.0072,11.9786,12.0024,37700.0
2005-07-01 12:45:00,25.16,25.19,25.16,25.17,22400.0,12.0024,12.0168,12.0024,12.0072,22400.0
2005-07-01 12:50:00,25.18,25.19,25.17,25.18,18200.0,12.012,12.0168,12.0072,12.012,18200.0
2005-07-01 12:55:00,25.17,25.24,25.17,25.22,31400.0,12.0072,12.0406,12.0072,12.0311,31400.0
2005-07-01 13:00:00,25.21,25.22,25.16,25.17,45500.0,12.0263,12.0311,12.0024,12.0072,45500.0
2005-07-01 13:05:00,25.16,25.18,25.16,25.18,22900.0,12.0024,12.012,12.0024,12.012,22900.0
2005-07-01 13:10:00,25.18,25.2,25.18,25.19,20700.0,12.012,12.0215,12.012,12.0168,20700.0
2005-07-01 13:15:00,25.19,25.21,25.18,25.21,15100.0,12.0168,12.0263,12.012,12.0263,15100.0
2005-07-01 13:20:00,25.2,25.25,25.2,25.21,55500.0,12.0215,12.0454,12.0215,12.0263,55500.0
2005-07-01 13:25:00,25.22,25.22,25.19,25.19,10900.0,12.0311,12.0311,12.0168,12.0168,10900.0
2005-07-01 13:30:00,25.18,25.2,25.16,25.16,24300.0,12.012,12.0215,12.0024,12.0024,24300.0
2005-07-01 13:35:00,25.16,25.21,25.16,25.2,30500.0,12.0024,12.0263,12.0024,12.0215,30500.0
2005-07-01 13:40:00,25.19,25.2,25.16,25.19,18100.0,12.0168,12.0215,12.0024,12.0168,18100.0
2005-07-01 13:45:00,25.17,25.18,25.17,25.18,4100.0,12.0072,12.012,12.0072,12.012,4100.0
2005-07-01 13:50:00,25.18,25.2,25.18,25.19,22500.0,12.012,12.0215,12.012,12.0168,22500.0
2005-07-01 13:55:00,25.2,25.2,25.17,25.17,13500.0,12.0215,12.0215,12.0072,12.0072,13500.0
2005-07-01 14:00:00,25.17,25.19,25.17,25.18,19400.0,12.0072,12.0168,12.0072,12.012,19400.0
2005-07-01 14:05:00,25.18,25.19,25.16,25.19,25500.0,12.012,12.0168,12.0024,12.0168,25500.0
2005-07-01 14:10:00,25.18,25.19,25.11,25.11,35900.0,12.012,12.0168,11.9786,11.9786,35900.0
2005-07-01 14:15:00,25.11,25.14,25.11,25.13,18200.0,11.9786,11.9929,11.9786,11.9881,18200.0
2005-07-01 14:20:00,25.13,25.16,25.12,25.16,47500.0,11.9881,12.0024,11.9834,12.0024,47500.0
2005-07-01 14:25:00,25.16,25.17,25.16,25.17,19300.0,12.0024,12.0072,12.0024,12.0072,19300.0
2005-07-01 14:30:00,25.16,25.17,25.16,25.17,27200.0,12.0024,12.0072,12.0024,12.0072,27200.0
2005-07-01 14:35:00,25.16,25.2,25.15,25.17,40200.0,12.0024,12.0215,11.9977,12.0072,40200.0
2005-07-01 14:40:00,25.18,25.21,25.16,25.2,39700.0,12.012,12.0263,12.0024,12.0215,39700.0
2005-07-01 14:45:00,25.2,25.21,25.18,25.18,27800.0,12.0215,12.0263,12.012,12.012,27800.0
2005-07-01 14:50:00,25.18,25.2,25.18,25.19,24800.0,12.012,12.0215,12.012,12.0168,24800.0
2005-07-01 14:55:00,25.18,25.21,25.17,25.2,27500.0,12.012,12.0263,12.0072,12.0215,27500.0
2005-07-01 15:00:00,25.2,25.21,25.16,25.17,68500.0,12.0215,12.0263,12.0024,12.0072,68500.0
2005-07-01 15:05:00,25.16,25.19,25.14,25.19,68400.0,12.0024,12.0168,11.9929,12.0168,68400.0
2005-07-01 15:10:00,25.17,25.18,25.15,25.15,26500.0,12.0072,12.012,11.9977,11.9977,26500.0
2005-07-01 15:15:00,25.15,25.17,25.15,25.16,32000.0,11.9977,12.0072,11.9977,12.0024,32000.0
2005-07-01 15:20:00,25.15,25.16,25.1,25.11,36900.0,11.9977,12.0024,11.9738,11.9786,36900.0
2005-07-01 15:25:00,25.11,25.13,25.11,25.11,30500.0,11.9786,11.9881,11.9786,11.9786,30500.0
2005-07-01 15:30:00,25.12,25.14,25.11,25.13,27300.0,11.9834,11.9929,11.9786,11.9881,27300.0
2005-07-01 15:35:00,25.13,25.14,25.12,25.13,26600.0,11.9881,11.9929,11.9834,11.9881,26600.0
2005-07-01 15:40:00,25.13,25.13,25.1,25.11,32600.0,11.9881,11.9881,11.9738,11.9786,32600.0
2005-07-01 15:45:00,25.12,25.14,25.1,25.14,52400.0,11.9834,11.9929,11.9738,11.9929,52400.0
2005-07-01 15:50:00,25.14,25.16,25.12,25.16,92400.0,11.9929,12.0024,11.9834,12.0024,92400.0
2005-07-01 15:55:00,25.16,25.22,25.15,25.21,141200.0,12.0024,12.0311,11.9977,12.0263,141200.0
2005-07-05 09:30:00,25.24,25.24,25.18,25.18,195500.0,12.0406,12.0406,12.012,12.012,195500.0
2005-07-05 09:35:00,25.18,25.2,25.1,25.19,56800.0,12.012,12.0215,11.9738,12.0168,56800.0
2005-07-05 09:40:00,25.19,25.2,25.11,25.16,45300.0,12.0168,12.0215,11.9786,12.0024,45300.0
2005-07-05 09:45:00,25.16,25.19,25.15,25.18,115200.0,12.0024,12.0168,11.9977,12.012,115200.0
2005-07-05 09:50:00,25.19,25.19,25.1,25.11,50400.0,12.0168,12.0168,11.9738,11.9786,50400.0
2005-07-05 09:55:00,25.11,25.11,25.05,25.05,52300.0,11.9786,11.9786,11.95,11.95,52300.0
2005-07-05 10:00:00,25.06,25.09,25.04,25.09,86500.0,11.9547,11.969,11.9452,11.969,86500.0
2005-07-05 10:05:00,25.09,25.13,25.08,25.13,69900.0,11.969,11.9881,11.9643,11.9881,69900.0
2005-07-05 10:10:00,25.13,25.14,25.1,25.11,33000.0,11.9881,11.9929,11.9738,11.9786,33000.0
2005-07-05 10:15:00,25.11,25.14,25.11,25.12,91200.0,11.9786,11.9929,11.9786,11.9834,91200.0
2005-07-05 10:20:00,25.11,25.13,25.11,25.12,42800.0,11.9786,11.9881,11.9786,11.9834,42800.0
2005-07-05 10:25:00,25.12,25.17,25.12,25.17,46900.0,11.9834,12.0072,11.9834,12.0072,46900.0
2005-07-05 10:30:00,25.16,25.18,25.14,25.17,64600.0,12.0024,12.012,11.9929,12.0072,64600.0
2005-07-05 10:35:00,25.16,25.18,25.15,25.17,27600.0,12.0024,12.012,11.9977,12.0072,27600.0
2005-07-05 10:40:00,25.18,25.18,25.13,25.14,59600.0,12.012,12.012,11.9881,11.9929,59600.0
2005-07-05 10:45:00,25.14,25.18,25.14,25.15,28100.0,11.9929,12.012,11.9929,11.9977,28100.0
2005-07-05 10:50:00,25.16,25.18,25.14,25.18,89500.0,12.0024,12.012,11.9929,12.012,89500.0
2005-07-05 10:55:00,25.18,25.21,25.17,25.21,43900.0,12.012,12.0263,12.0072,12.0263,43900.0
2005-07-05 11:00:00,25.2,25.2,25.17,25.2,36500.0,12.0215,12.0215,12.0072,12.0215,36500.0
2005-07-05 11:05:00,25.19,25.21,25.19,25.2,41300.0,12.0168,12.0263,12.0168,12.0215,41300.0
2005-07-05 11:10:00,25.2,25.21,25.19,25.21,203200.0,12.0215,12.0263,12.0168,12.0263,203200.0
2005-07-05 11:15:00,25.22,25.22,25.17,25.17,47800.0,12.0311,12.0311,12.0072,12.0072,47800.0
2005-07-05 11:20:00,25.17,25.18,25.17,25.17,55600.0,12.0072,12.012,12.0072,12.0072,55600.0
2005-07-05 11:25:00,25.18,25.19,25.17,25.18,41900.0,12.012,12.0168,12.0072,12.012,41900.0
2005-07-05 11:30:00,25.17,25.18,25.16,25.17,163900.0,12.0072,12.012,12.0024,12.0072,163900.0
2005-07-05 11:35:00,25.16,25.16,25.1,25.1,67400.0,12.0024,12.0024,11.9738,11.9738,67400.0
2005-07-05 11:40:00,25.1,25.11,25.08,25.09,83600.0,11.9738,11.9786,11.9643,11.969,83600.0
2005-07-05 11:45:00,25.09,25.1,25.08,25.1,18300.0,11.969,11.9738,11.9643,11.9738,18300.0
2005-07-05 11:50:00,25.09,25.14,25.09,25.13,45400.0,11.969,11.9929,11.969,11.9881,45400.0
2005-07-05 11:55:00,25.12,25.13,25.11,25.13,62500.0,11.9834,11.9881,11.9786,11.9881,62500.0
2005-07-05 12:00:00,25.13,25.14,25.11,25.11,17000.0,11.9881,11.9929,11.9786,11.9786,17000.0
2005-07-05 12:05:00,25.11,25.12,25.1,25.11,54900.0,11.9786,11.9834,11.9738,11.9786,54900.0
2005-07-05 12:10:00,25.11,25.13,25.11,25.12,26300.0,11.9786,11.9881,11.9786,11.9834,26300.0
2005-07-05 12:15:00,25.12,25.18,25.12,25.18,52700.0,11.9834,12.012,11.9834,12.012,52700.0
2005-07-05 12:20:00,25.17,25.2,25.16,25.17,39900.0,12.0072,12.0215,12.0024,12.0072,39900.0
2005-07-05 12:25:00,25.16,25.24,25.16,25.23,51500.0,12.0024,12.0406,12.0024,12.0358,51500.0
2005-07-05 12:30:00,25.24,25.25,25.22,25.23,41900.0,12.0406,12.0454,12.0311,12.0358,41900.0
2005-07-05 12:35:00,25.22,25.24,25.22,25.23,31500.0,12.0311,12.0406,12.0311,12.0358,31500.0
2005-07-05 12:40:00,25.23,25.23,25.18,25.2,27600.0,12.0358,12.0358,12.012,12.0215,27600.0
2005-07-05 12:45:00,25.2,25.2,25.19,25.19,12300.0,12.0215,12.0215,12.0168,12.0168,12300.0
2005-07-05 12:50:00,25.2,25.21,25.19,25.21,22000.0,12.0215,12.0263,12.0168,12.0263,22000.0
2005-07-05 12:55:00,25.21,25.21,25.18,25.18,26900.0,12.0263,12.0263,12.012,12.012,26900.0
2005-07-05 13:00:00,25.18,25.2,25.18,25.19,65700.0,12.012,12.0215,12.012,12.0168,65700.0
2005-07-05 13:05:00,25.21,25.22,25.2,25.21,76900.0,12.0263,12.0311,12.0215,12.0263,76900.0
2005-07-05 13:10:00,25.2,25.21,25.18,25.18,15200.0,12.0215,12.0263,12.012,12.012,15200.0
2005-07-05 13:15:00,25.18,25.18,25.14,25.17,24900.0,12.012,12.012,11.9929,12.0072,24900.0
2005-07-05 13:20:00,25.17,25.21,25.16,25.19,27600.0,12.0072,12.0263,12.0024,12.0168,27600.0
2005-07-05 13:25:00,25.2,25.2,25.18,25.18,11900.0,12.0215,12.0215,12.012,12.012,11900.0
2005-07-05 13:30:00,25.18,25.19,25.16,25.16,27800.0,12.012,12.0168,12.0024,12.0024,27800.0
2005-07-05 13:35:00,25.16,25.17,25.16,25.16,9900.0,12.0024,12.0072,12.0024,12.0024,9900.0
2005-07-05 13:40:00,25.17,25.2,25.15,25.16,43400.0,12.0072,12.0215,11.9977,12.0024,43400.0
2005-07-05 13:45:00,25.16,25.17,25.15,25.17,15300.0,12.0024,12.0072,11.9977,12.0072,15300.0
2005-07-05 13:50:00,25.17,25.18,25.15,25.15,25700.0,12.0072,12.012,11.9977,11.9977,25700.0
2005-07-05 13:55:00,25.15,25.17,25.15,25.17,34600.0,11.9977,12.0072,11.9977,12.0072,34600.0
2005-07-05 14:00:00,25.16,25.16,25.14,25.16,31600.0,12.0024,12.0024,11.9929,12.0024,31600.0
2005-07-05 14:05:00,25.15,25.17,25.14,25.16,30800.0,11.9977,12.0072,11.9929,12.0024,30800.0
2005-07-05 14:10:00,25.16,25.16,25.12,25.12,16600.0,12.0024,12.0024,11.9834,11.9834,16600.0
2005-07-05 14:15:00,25.13,25.13,25.11,25.12,34400.0,11.9881,11.9881,11.9786,11.9834,34400.0
2005-07-05 14:20:00,25.13,25.15,25.12,25.14,30900.0,11.9881,11.9977,11.9834,11.9929,30900.0
2005-07-05 14:25:00,25.14,25.15,25.13,25.14,16200.0,11.9929,11.9977,11.9881,11.9929,16200.0
2005-07-05 14:30:00,25.14,25.17,25.13,25.15,50000.0,11.9929,12.0072,11.9881,11.9977,50000.0
2005-07-05 14:35:00,25.15,25.18,25.14,25.18,33300.0,11.9977,12.012,11.9929,12.012,33300.0
2005-07-05 14:40:00,25.18,25.19,25.17,25.17,42700.0,12.012,12.0168,12.0072,12.0072,42700.0
2005-07-05 14:45:00,25.18,25.19,25.17,25.17,34100.0,12.012,12.0168,12.0072,12.0072,34100.0
2005-07-05 14:50:00,25.17,25.19,25.17,25.19,29500.0,12.0072,12.0168,12.0072,12.0168,29500.0
2005-07-05 14:55:00,25.18,25.18,25.15,25.17,35800.0,12.012,12.012,11.9977,12.0072,35800.0
2005-07-05 15:00:00,25.16,25.19,25.16,25.19,33800.0,12.0024,12.0168,12.0024,12.0168,33800.0
2005-07-05 15:05:00,25.19,25.19,25.17,25.18,34000.0,12.0168,12.0168,12.0072,12.012,34000.0
2005-07-05 15:10:00,25.17,25.18,25.16,25.18,39300.0,12.0072,12.012,12.0024,12.012,39300.0
2005-07-05 15:15:00,25.18,25.19,25.17,25.18,28200.0,12.012,12.0168,12.0072,12.012,28200.0
2005-07-05 15:20:00,25.18,25.19,25.16,25.17,51400.0,12.012,12.0168,12.0024,12.0072,51400.0
2005-07-05 15:25:00,25.17,25.2,25.17,25.2,137600.0,12.0072,12.0215,12.0072,12.0215,137600.0
2005-07-05 15:30:00,25.19,25.22,25.19,25.21,79300.0,12.0168,12.0311,12.0168,12.0263,79300.0
2005-07-05 15:35:00,25.21,25.22,25.18,25.2,89500.0,12.0263,12.0311,12.012,12.0215,89500.0
2005-07-05 15:40:00,25.2,25.25,25.2,25.23,212800.0,12.0215,12.0454,12.0215,12.0358,212800.0
2005-07-05 15:45:00,25.22,25.23,25.2,25.22,94100.0,12.0311,12.0358,12.0215,12.0311,94100.0
2005-07-05 15:50:00,25.22,25.27,25.21,25.26,128100.0,12.0311,12.0549,12.0263,12.0501,128100.0
2005-07-05 15:55:00,25.26,25.28,25.24,25.24,166500.0,12.0501,12.0597,12.0406,12.0406,166500.0
2005-07-06 09:30:00,25.2,25.21,25.18,25.19,88600.0,12.0215,12.0263,12.012,12.0168,88600.0
2005-07-06 09:35:00,25.19,25.25,25.12,25.12,28300.0,12.0168,12.0454,11.9834,11.9834,28300.0
2005-07-06 09:40:00,25.14,25.2,25.12,25.15,31800.0,11.9929,12.0215,11.9834,11.9977,31800.0
2005-07-06 09:45:00,25.15,25.18,25.15,25.16,20800.0,11.9977,12.012,11.9977,12.0024,20800.0
2005-07-06 09:50:00,25.15,25.18,25.11,25.18,35600.0,11.9977,12.012,11.9786,12.012,35600.0
2005-07-06 09:55:00,25.18,25.2,25.15,25.16,30700.0,12.012,12.0215,11.9977,12.0024,30700.0
2005-07-06 10:00:00,25.16,25.19,25.11,25.12,43200.0,12.0024,12.0168,11.9786,11.9834,43200.0
2005-07-06 10:05:00,25.12,25.12,25.09,25.1,56700.0,11.9834,11.9834,11.969,11.9738,56700.0
2005-07-06 10:10:00,25.09,25.12,25.09,25.12,34500.0,11.969,11.9834,11.969,11.9834,34500.0
2005-07-06 10:15:00,25.11,25.19,25.1,25.13,70600.0,11.9786,12.0168,11.9738,11.9881,70600.0
2005-07-06 10:20:00,25.13,25.15,25.11,25.14,34400.0,11.9881,11.9977,11.9786,11.9929,34400.0
2005-07-06 10:25:00,25.14,25.16,25.13,25.13,35400.0,11.9929,12.0024,11.9881,11.9881,35400.0
2005-07-06 10:30:00,25.14,25.18,25.13,25.16,42000.0,11.9929,12.012,11.9881,12.0024,42000.0
2005-07-06 10:35:00,25.15,25.17,25.12,25.12,37300.0,11.9977,12.0072,11.9834,11.9834,37300.0
2005-07-06 10:40:00,25.14,25.18,25.12,25.16,42600.0,11.9929,12.012,11.9834,12.0024,42600.0
2005-07-06 10:45:00,25.17,25.19,25.16,25.18,40800.0,12.0072,12.0168,12.0024,12.012,40800.0
2005-07-06 10:50:00,25.17,25.18,25.16,25.17,39600.0,12.0072,12.012,12.0024,12.0072,39600.0
2005-07-06 10:55:00,25.17,25.18,25.15,25.15,40200.0,12.0072,12.012,11.9977,11.9977,40200.0
2005-07-06 11:00:00,25.15,25.17,25.15,25.15,29500.0,11.9977,12.0072,11.9977,11.9977,29500.0
2005-07-06 11:05:00,25.14,25.15,25.14,25.14,38300.0,11.9929,11.9977,11.9929,11.9929,38300.0
2005-07-06 11:10:00,25.15,25.16,25.14,25.15,50100.0,11.9977,12.0024,11.9929,11.9977,50100.0
2005-07-06 11:15:00,25.15,25.17,25.15,25.15,85000.0,11.9977,12.0072,11.9977,11.9977,85000.0
2005-07-06 11:20:00,25.15,25.16,25.13,25.15,51300.0,11.9977,12.0024,11.9881,11.9977,51300.0
2005-07-06 11:25:00,25.16,25.17,25.15,25.15,61000.0,12.0024,12.0072,11.9977,11.9977,61000.0
2005-07-06 11:30:00,25.15,25.17,25.14,25.15,38300.0,11.9977,12.0072,11.9929,11.9977,38300.0
2005-07-06 11:35:00,25.14,25.15,25.14,25.15,15200.0,11.9929,11.9977,11.9929,11.9977,15200.0
2005-07-06 11:40:00,25.14,25.15,25.11,25.12,87300.0,11.9929,11.9977,11.9786,11.9834,87300.0
2005-07-06 11:45:00,25.12,25.12,25.09,25.1,41200.0,11.9834,11.9834,11.969,11.9738,41200.0
2005-07-06 11:50:00,25.1,25.1,25.09,25.1,62700.0,11.9738,11.9738,11.969,11.9738,62700.0
2005-07-06 11:55:00,25.11,25.14,25.1,25.14,29000.0,11.9786,11.9929,11.9738,11.9929,29000.0
2005-07-06 12:00:00,25.14,25.14,25.09,25.09,31700.0,11.9929,11.9929,11.969,11.969,31700.0
2005-07-06 12:05:00,25.09,25.1,25.08,25.09,14300.0,11.969,11.9738,11.9643,11.969,14300.0
2005-07-06 12:10:00,25.08,25.08,25.04,25.05,36600.0,11.9643,11.9643,11.9452,11.95,36600.0
2005-07-06 12:15:00,25.05,25.05,25.04,25.05,25100.0,11.95,11.95,11.9452,11.95,25100.0
2005-07-06 12:20:00,25.04,25.09,25.04,25.08,89000.0,11.9452,11.969,11.9452,11.9643,89000.0
2005-07-06 12:25:00,25.09,25.09,25.04,25.05,20500.0,11.969,11.969,11.9452,11.95,20500.0
2005-07-06 12:30:00,25.05,25.05,25.02,25.02,37100.0,11.95,11.95,11.9357,11.9357,37100.0
2005-07-06 12:35:00,25.03,25.07,25.02,25.05,49800.0,11.9404,11.9595,11.9357,11.95,49800.0
2005-07-06 12:40:00,25.05,25.06,25.03,25.03,12000.0,11.95,11.9547,11.9404,11.9404,12000.0
2005-07-06 12:45:00,25.03,25.06,25.02,25.05,29300.0,11.9404,11.9547,11.9357,11.95,29300.0
2005-07-06 12:50:00,25.06,25.08,25.05,25.06,23800.0,11.9547,11.9643,11.95,11.9547,23800.0
2005-07-06 12:55:00,25.07,25.08,25.06,25.08,11300.0,11.9595,11.9643,11.9547,11.9643,11300.0
2005-07-06 13:00:00,25.07,25.11,25.07,25.11,15800.0,11.9595,11.9786,11.9595,11.9786,15800.0
2005-07-06 13:05:00,25.11,25.11,25.07,25.09,12200.0,11.9786,11.9786,11.9595,11.969,12200.0
2005-07-06 13:10:00,25.1,25.1,25.05,25.06,79800.0,11.9738,11.9738,11.95,11.9547,79800.0
2005-07-06 13:15:00,25.07,25.07,25.06,25.06,12100.0,11.9595,11.9595,11.9547,11.9547,12100.0
2005-07-06 13:20:00,25.06,25.06,25.04,25.05,12200.0,11.9547,11.9547,11.9452,11.95,12200.0
2005-07-06 13:25:00,25.05,25.06,25.04,25.06,12700.0,11.95,11.9547,11.9452,11.9547,12700.0
2005-07-06 13:30:00,25.06,25.08,25.05,25.07,16400.0,11.9547,11.9643,11.95,11.9595,16400.0
2005-07-06 13:35:00,25.06,25.07,25.04,25.06,41900.0,11.9547,11.9595,11.9452,11.9547,41900.0
2005-07-06 13:40:00,25.05,25.09,25.05,25.07,23100.0,11.95,11.969,11.95,11.9595,23100.0
2005-07-06 13:45:00,25.06,25.06,25.03,25.04,50600.0,11.9547,11.9547,11.9404,11.9452,50600.0
2005-07-06 13:50:00,25.04,25.05,25.03,25.05,42900.0,11.9452,11.95,11.9404,11.95,42900.0
2005-07-06 13:55:00,25.05,25.08,25.04,25.08,32400.0,11.95,11.9643,11.9452,11.9643,32400.0
2005-07-06 14:00:00,25.08,25.08,25.03,25.03,40100.0,11.9643,11.9643,11.9404,11.9404,40100.0
2005-07-06 14:05:00,25.03,25.04,25.02,25.04,49400.0,11.9404,11.9452,11.9357,11.9452,49400.0
2005-07-06 14:10:00,25.03,25.04,25.02,25.03,14900.0,11.9404,11.9452,11.9357,11.9404,14900.0
2005-07-06 14:15:00,25.03,25.04,25.02,25.03,22700.0,11.9404,11.9452,11.9357,11.9404,22700.0
2005-07-06 14:20:00,25.04,25.04,25.0,25.02,52700.0,11.9452,11.9452,11.9261,11.9357,52700.0
2005-07-06 14:25:00,25.03,25.03,25.0,25.0,37500.0,11.9404,11.9404,11.9261,11.9261,37500.0
2005-07-06 14:30:00,25.01,25.01,24.94,24.96,83700.0,11.9309,11.9309,11.8975,11.907,83700.0
2005-07-06 14:35:00,24.96,25.01,24.96,24.98,65900.0,11.907,11.9309,11.907,11.9166,65900.0
2005-07-06 14:40:00,24.97,24.98,24.96,24.97,27600.0,11.9118,11.9166,11.907,11.9118,27600.0
2005-07-06 14:45:00,24.97,24.99,24.96,24.98,30700.0,11.9118,11.9213,11.907,11.9166,30700.0
2005-07-06 14:50:00,24.98,24.99,24.98,24.99,32800.0,11.9166,11.9213,11.9166,11.9213,32800.0
2005-07-06 14:55:00,24.99,25.01,24.97,24.99,46400.0,11.9213,11.9309,11.9118,11.9213,46400.0
2005-07-06 15:00:00,25.0,25.0,24.98,25.0,26200.0,11.9261,11.9261,11.9166,11.9261,26200.0
2005-07-06 15:05:00,24.99,25.0,24.98,24.99,42300.0,11.9213,11.9261,11.9166,11.9213,42300.0
2005-07-06 15:10:00,25.0,25.02,24.98,24.98,84800.0,11.9261,11.9357,11.9166,11.9166,84800.0
2005-07-06 15:15:00,24.98,25.0,24.97,24.97,59100.0,11.9166,11.9261,11.9118,11.9118,59100.0
2005-07-06 15:20:00,24.97,24.98,24.95,24.95,51700.0,11.9118,11.9166,11.9023,11.9023,51700.0
2005-07-06 15:25:00,24.95,24.99,24.95,24.97,65800.0,11.9023,11.9213,11.9023,11.9118,65800.0
2005-07-06 15:30:00,24.97,24.98,24.95,24.95,48700.0,11.9118,11.9166,11.9023,11.9023,48700.0
2005-07-06 15:35:00,24.95,24.97,24.95,24.95,56500.0,11.9023,11.9118,11.9023,11.9023,56500.0
2005-07-06 15:40:00,24.95,24.95,24.9,24.91,87000.0,11.9023,11.9023,11.8784,11.8832,87000.0
2005-07-06 15:45:00,24.9,24.93,24.9,24.9,89700.0,11.8784,11.8927,11.8784,11.8784,89700.0
2005-07-06 15:50:00,24.9,24.94,24.9,24.91,147300.0,11.8784,11.8975,11.8784,11.8832,147300.0
2005-07-06 15:55:00,24.91,24.92,24.89,24.89,156000.0,11.8832,11.888,11.8736,11.8736,156000.0
2005-07-07 09:30:00,24.57,24.74,24.56,24.57,124000.0,11.721,11.8021,11.7162,11.721,124000.0
2005-07-07 09:35:00,24.57,24.57,24.54,24.54,187500.0,11.721,11.721,11.7067,11.7067,187500.0
2005-07-07 09:40:00,24.55,24.75,24.55,24.71,106500.0,11.7114,11.8069,11.7114,11.7878,106500.0
2005-07-07 09:45:00,24.61,24.73,24.55,24.68,122800.0,11.7401,11.7973,11.7114,11.7735,122800.0
2005-07-07 09:50:00,24.69,24.73,24.61,24.64,89200.0,11.7782,11.7973,11.7401,11.7544,89200.0
2005-07-07 09:55:00,24.62,24.64,24.55,24.62,88300.0,11.7448,11.7544,11.7114,11.7448,88300.0
2005-07-07 10:00:00,24.61,24.65,24.59,24.64,74900.0,11.7401,11.7591,11.7305,11.7544,74900.0
2005-07-07 10:05:00,24.63,24.7,24.62,24.67,71900.0,11.7496,11.783,11.7448,11.7687,71900.0
2005-07-07 10:10:00,24.7,24.7,24.66,24.67,47500.0,11.783,11.783,11.7639,11.7687,47500.0
2005-07-07 10:15:00,24.67,24.7,24.66,24.68,70300.0,11.7687,11.783,11.7639,11.7735,70300.0
2005-07-07 10:20:00,24.67,24.68,24.64,24.65,95200.0,11.7687,11.7735,11.7544,11.7591,95200.0
2005-07-07 10:25:00,24.65,24.65,24.62,24.63,63600.0,11.7591,11.7591,11.7448,11.7496,63600.0
2005-07-07 10:30:00,24.63,24.64,24.56,24.6,68400.0,11.7496,11.7544,11.7162,11.7353,68400.0
2005-07-07 10:35:00,24.6,24.65,24.57,24.63,113100.0,11.7353,11.7591,11.721,11.7496,113100.0
2005-07-07 10:40:00,24.63,24.66,24.61,24.61,85900.0,11.7496,11.7639,11.7401,11.7401,85900.0
2005-07-07 10:45:00,24.62,24.62,24.58,24.59,46000.0,11.7448,11.7448,11.7258,11.7305,46000.0
2005-07-07 10:50:00,24.58,24.6,24.55,24.58,86400.0,11.7258,11.7353,11.7114,11.7258,86400.0
2005-07-07 10:55:00,24.6,24.61,24.57,24.58,66000.0,11.7353,11.7401,11.721,11.7258,66000.0
2005-07-07 11:00:00,24.59,24.61,24.58,24.6,150000.0,11.7305,11.7401,11.7258,11.7353,150000.0
2005-07-07 11:05:00,24.61,24.61,24.58,24.58,52800.0,11.7401,11.7401,11.7258,11.7258,52800.0
2005-07-07 11:10:00,24.58,24.63,24.58,24.63,129800.0,11.7258,11.7496,11.7258,11.7496,129800.0
2005-07-07 11:15:00,24.62,24.63,24.58,24.58,55400.0,11.7448,11.7496,11.7258,11.7258,55400.0
2005-07-07 11:20:00,24.59,24.59,24.56,24.57,46700.0,11.7305,11.7305,11.7162,11.721,46700.0
2005-07-07 11:25:00,24.56,24.6,24.56,24.57,101000.0,11.7162,11.7353,11.7162,11.721,101000.0
2005-07-07 11:30:00,24.57,24.58,24.54,24.54,105200.0,11.721,11.7258,11.7067,11.7067,105200.0
2005-07-07 11:35:00,24.54,24.55,24.52,24.52,60900.0,11.7067,11.7114,11.6971,11.6971,60900.0
2005-07-07 11:40:00,24.52,24.54,24.51,24.51,39500.0,11.6971,11.7067,11.6924,11.6924,39500.0
2005-07-07 11:45:00,24.52,24.53,24.5,24.51,48200.0,11.6971,11.7019,11.6876,11.6924,48200.0
2005-07-07 11:50:00,24.51,24.53,24.5,24.53,41300.0,11.6924,11.7019,11.6876,11.7019,41300.0
2005-07-07 11:55:00,24.54,24.62,24.53,24.62,39900.0,11.7067,11.7448,11.7019,11.7448,39900.0
2005-07-07 12:00:00,24.63,24.64,24.57,24.58,54300.0,11.7496,11.7544,11.721,11.7258,54300.0
2005-07-07 12:05:00,24.58,24.61,24.58,24.61,16200.0,11.7258,11.7401,11.7258,11.7401,16200.0
2005-07-07 12:10:00,24.61,24.64,24.58,24.62,76200.0,11.7401,11.7544,11.7258,11.7448,76200.0
2005-07-07 12:15:00,24.62,24.65,24.61,24.65,34900.0,11.7448,11.7591,11.7401,11.7591,34900.0
2005-07-07 12:20:00,24.65,24.68,24.64,24.67,112400.0,11.7591,11.7735,11.7544,11.7687,112400.0
2005-07-07 12:25:00,24.68,24.69,24.66,24.68,54900.0,11.7735,11.7782,11.7639,11.7735,54900.0
2005-07-07 12:30:00,24.68,24.68,24.57,24.59,46900.0,11.7735,11.7735,11.721,11.7305,46900.0
2005-07-07 12:35:00,24.59,24.6,24.59,24.59,10900.0,11.7305,11.7353,11.7305,11.7305,10900.0
2005-07-07 12:40:00,24.6,24.6,24.59,24.59,18500.0,11.7353,11.7353,11.7305,11.7305,18500.0
2005-07-07 12:45:00,24.6,24.61,24.57,24.58,16000.0,11.7353,11.7401,11.721,11.7258,16000.0
2005-07-07 12:50:00,24.58,24.59,24.56,24.57,22600.0,11.7258,11.7305,11.7162,11.721,22600.0
2005-07-07 12:55:00,24.58,24.58,24.55,24.56,17800.0,11.7258,11.7258,11.7114,11.7162,17800.0
2005-07-07 13:00:00,24.57,24.59,24.56,24.57,26500.0,11.721,11.7305,11.7162,11.721,26500.0
2005-07-07 13:05:00,24.58,24.59,24.57,24.58,21000.0,11.7258,11.7305,11.721,11.7258,21000.0
2005-07-07 13:10:00,24.58,24.58,24.55,24.55,35700.0,11.7258,11.7258,11.7114,11.7114,35700.0
2005-07-07 13:15:00,24.56,24.57,24.55,24.56,22500.0,11.7162,11.721,11.7114,11.7162,22500.0
2005-07-07 13:20:00,24.56,24.57,24.55,24.55,9600.0,11.7162,11.721,11.7114,11.7114,9600.0
2005-07-07 13:25:00,24.55,24.56,24.53,24.54,14600.0,11.7114,11.7162,11.7019,11.7067,14600.0
2005-07-07 13:30:00,24.54,24.54,24.49,24.49,143600.0,11.7067,11.7067,11.6828,11.6828,143600.0
2005-07-07 13:35:00,24.5,24.5,24.48,24.49,40000.0,11.6876,11.6876,11.6781,11.6828,40000.0
2005-07-07 13:40:00,24.49,24.53,24.49,24.52,118200.0,11.6828,11.7019,11.6828,11.6971,118200.0
2005-07-07 13:45:00,24.53,24.53,24.5,24.53,35400.0,11.7019,11.7019,11.6876,11.7019,35400.0
2005-07-07 13:50:00,24.54,24.55,24.52,24.54,35700.0,11.7067,11.7114,11.6971,11.7067,35700.0
2005-07-07 13:55:00,24.53,24.55,24.52,24.55,94900.0,11.7019,11.7114,11.6971,11.7114,94900.0
2005-07-07 14:00:00,24.54,24.55,24.51,24.52,71700.0,11.7067,11.7114,11.6924,11.6971,71700.0
2005-07-07 14:05:00,24.51,24.52,24.5,24.52,53500.0,11.6924,11.6971,11.6876,11.6971,53500.0
2005-07-07 14:10:00,24.52,24.52,24.48,24.5,37100.0,11.6971,11.6971,11.6781,11.6876,37100.0
2005-07-07 14:15:00,24.5,24.52,24.48,24.51,83400.0,11.6876,11.6971,11.6781,11.6924,83400.0
2005-07-07 14:20:00,24.51,24.51,24.5,24.5,47200.0,11.6924,11.6924,11.6876,11.6876,47200.0
2005-07-07 14:25:00,24.51,24.53,24.5,24.52,66900.0,11.6924,11.7019,11.6876,11.6971,66900.0
2005-07-07 14:30:00,24.52,24.53,24.5,24.52,82900.0,11.6971,11.7019,11.6876,11.6971,82900.0
2005-07-07 14:35:00,24.52,24.53,24.51,24.51,57000.0,11.6971,11.7019,11.6924,11.6924,57000.0
2005-07-07 14:40:00,24.51,24.53,24.5,24.52,37200.0,11.6924,11.7019,11.6876,11.6971,37200.0
2005-07-07 14:45:00,24.52,24.52,24.49,24.51,45400.0,11.6971,11.6971,11.6828,11.6924,45400.0
2005-07-07 14:50:00,24.51,24.52,24.49,24.51,49300.0,11.6924,11.6971,11.6828,11.6924,49300.0
2005-07-07 14:55:00,24.51,24.53,24.51,24.53,16800.0,11.6924,11.7019,11.6924,11.7019,16800.0
2005-07-07 15:00:00,24.52,24.58,24.52,24.57,87100.0,11.6971,11.7258,11.6971,11.721,87100.0
2005-07-07 15:05:00,24.57,24.6,24.57,24.58,72600.0,11.721,11.7353,11.721,11.7258,72600.0
2005-07-07 15:10:00,24.58,24.58,24.55,24.57,31500.0,11.7258,11.7258,11.7114,11.721,31500.0
2005-07-07 15:15:00,24.57,24.58,24.56,24.56,39700.0,11.721,11.7258,11.7162,11.7162,39700.0
2005-07-07 15:20:00,24.56,24.58,24.55,24.57,57200.0,11.7162,11.7258,11.7114,11.721,57200.0
2005-07-07 15:25:00,24.56,24.58,24.56,24.57,43100.0,11.7162,11.7258,11.7162,11.721,43100.0
2005-07-07 15:30:00,24.57,24.6,24.56,24.6,78300.0,11.721,11.7353,11.7162,11.7353,78300.0
2005-07-07 15:35:00,24.59,24.6,24.58,24.58,53900.0,11.7305,11.7353,11.7258,11.7258,53900.0
2005-07-07 15:40:00,24.58,24.59,24.57,24.59,77500.0,11.7258,11.7305,11.721,11.7305,77500.0
2005-07-07 15:45:00,24.58,24.62,24.58,24.61,88300.0,11.7258,11.7448,11.7258,11.7401,88300.0
2005-07-07 15:50:00,24.61,24.62,24.6,24.62,117800.0,11.7401,11.7448,11.7353,11.7448,117800.0
2005-07-07 15:55:00,24.62,24.62,24.59,24.59,126600.0,11.7448,11.7448,11.7305,11.7305,126600.0
2005-07-08 09:30:00,24.59,24.59,24.5,24.56,130800.0,11.7305,11.7305,11.6876,11.7162,130800.0
2005-07-08 09:35:00,24.57,24.63,24.55,24.61,61500.0,11.721,11.7496,11.7114,11.7401,61500.0
2005-07-08 09:40:00,24.61,24.62,24.55,24.57,53300.0,11.7401,11.7448,11.7114,11.721,53300.0
2005-07-08 09:45:00,24.57,24.6,24.55,24.58,47000.0,11.721,11.7353,11.7114,11.7258,47000.0
2005-07-08 09:50:00,24.57,24.6,24.55,24.55,51100.0,11.721,11.7353,11.7114,11.7114,51100.0
2005-07-08 09:55:00,24.55,24.6,24.55,24.58,100300.0,11.7114,11.7353,11.7114,11.7258,100300.0
2005-07-08 10:00:00,24.58,24.58,24.53,24.53,50800.0,11.7258,11.7258,11.7019,11.7019,50800.0
2005-07-08 10:05:00,24.54,24.55,24.52,24.54,136700.0,11.7067,11.7114,11.6971,11.7067,136700.0
2005-07-08 10:10:00,24.53,24.56,24.51,24.51,63800.0,11.7019,11.7162,11.6924,11.6924,63800.0
2005-07-08 10:15:00,24.51,24.54,24.51,24.52,49400.0,11.6924,11.7067,11.6924,11.6971,49400.0
2005-07-08 10:20:00,24.53,24.54,24.51,24.51,24700.0,11.7019,11.7067,11.6924,11.6924,24700.0
2005-07-08 10:25:00,24.52,24.55,24.52,24.55,44700.0,11.6971,11.7114,11.6971,11.7114,44700.0
2005-07-08 10:30:00,24.55,24.58,24.54,24.56,64200.0,11.7114,11.7258,11.7067,11.7162,64200.0
2005-07-08 10:35:00,24.56,24.58,24.55,24.55,32600.0,11.7162,11.7258,11.7114,11.7114,32600.0
2005-07-08 10:40:00,24.55,24.58,24.55,24.57,40600.0,11.7114,11.7258,11.7114,11.721,40600.0
2005-07-08 10:45:00,24.56,24.6,24.56,24.58,36000.0,11.7162,11.7353,11.7162,11.7258,36000.0
2005-07-08 10:50:00,24.58,24.63,24.58,24.6,58200.0,11.7258,11.7496,11.7258,11.7353,58200.0
2005-07-08 10:55:00,24.6,24.62,24.59,24.61,39400.0,11.7353,11.7448,11.7305,11.7401,39400.0
2005-07-08 11:00:00,24.6,24.61,24.56,24.58,52100.0,11.7353,11.7401,11.7162,11.7258,52100.0
2005-07-08 11:05:00,24.57,24.59,24.57,24.57,29600.0,11.721,11.7305,11.721,11.721,29600.0
2005-07-08 11:10:00,24.56,24.59,24.55,24.59,31400.0,11.7162,11.7305,11.7114,11.7305,31400.0
2005-07-08 11:15:00,24.58,24.59,24.56,24.57,25700.0,11.7258,11.7305,11.7162,11.721,25700.0
2005-07-08 11:20:00,24.56,24.58,24.56,24.56,31300.0,11.7162,11.7258,11.7162,11.7162,31300.0
2005-07-08 11:25:00,24.56,24.58,24.56,24.56,58400.0,11.7162,11.7258,11.7162,11.7162,58400.0
2005-07-08 11:30:00,24.57,24.6,24.56,24.6,109900.0,11.721,11.7353,11.7162,11.7353,109900.0
2005-07-08 11:35:00,24.58,24.65,24.58,24.65,64300.0,11.7258,11.7591,11.7258,11.7591,64300.0
2005-07-08 11:40:00,24.64,24.64,24.61,24.63,40700.0,11.7544,11.7544,11.7401,11.7496,40700.0
2005-07-08 11:45:00,24.63,24.64,24.62,24.62,19500.0,11.7496,11.7544,11.7448,11.7448,19500.0
2005-07-08 11:50:00,24.62,24.64,24.61,24.64,22900.0,11.7448,11.7544,11.7401,11.7544,22900.0
2005-07-08 11:55:00,24.63,24.63,24.6,24.6,35100.0,11.7496,11.7496,11.7353,11.7353,35100.0
2005-07-08 12:00:00,24.6,24.65,24.6,24.64,68100.0,11.7353,11.7591,11.7353,11.7544,68100.0
2005-07-08 12:05:00,24.64,24.65,24.63,24.63,35200.0,11.7544,11.7591,11.7496,11.7496,35200.0
2005-07-08 12:10:00,24.63,24.67,24.62,24.67,41500.0,11.7496,11.7687,11.7448,11.7687,41500.0
2005-07-08 12:15:00,24.66,24.69,24.66,24.68,40000.0,11.7639,11.7782,11.7639,11.7735,40000.0
2005-07-08 12:20:00,24.68,24.73,24.68,24.73,27100.0,11.7735,11.7973,11.7735,11.7973,27100.0
2005-07-08 12:25:00,24.73,24.76,24.73,24.73,36900.0,11.7973,11.8116,11.7973,11.7973,36900.0
2005-07-08 12:30:00,24.74,24.79,24.72,24.78,106000.0,11.8021,11.8259,11.7925,11.8212,106000.0
2005-07-08 12:35:00,24.78,24.8,24.75,24.76,32700.0,11.8212,11.8307,11.8069,11.8116,32700.0
2005-07-08 12:40:00,24.75,24.81,24.75,24.81,63400.0,11.8069,11.8355,11.8069,11.8355,63400.0
2005-07-08 12:45:00,24.81,24.82,24.8,24.8,36100.0,11.8355,11.8402,11.8307,11.8307,36100.0
2005-07-08 12:50:00,24.8,24.8,24.78,24.79,47600.0,11.8307,11.8307,11.8212,11.8259,47600.0
2005-07-08 12:55:00,24.78,24.8,24.77,24.8,62300.0,11.8212,11.8307,11.8164,11.8307,62300.0
2005-07-08 13:00:00,24.79,24.79,24.77,24.78,12500.0,11.8259,11.8259,11.8164,11.8212,12500.0
2005-07-08 13:05:00,24.77,24.78,24.77,24.77,19800.0,11.8164,11.8212,11.8164,11.8164,19800.0
2005-07-08 13:10:00,24.78,24.78,24.77,24.77,23800.0,11.8212,11.8212,11.8164,11.8164,23800.0
2005-07-08 13:15:00,24.78,24.79,24.77,24.79,12400.0,11.8212,11.8259,11.8164,11.8259,12400.0
2005-07-08 13:20:00,24.78,24.79,24.76,24.76,23800.0,11.8212,11.8259,11.8116,11.8116,23800.0
2005-07-08 13:25:00,24.76,24.78,24.75,24.77,50100.0,11.8116,11.8212,11.8069,11.8164,50100.0
2005-07-08 13:30:00,24.77,24.78,24.76,24.76,42900.0,11.8164,11.8212,11.8116,11.8116,42900.0
2005-07-08 13:35:00,24.77,24.77,24.73,24.74,77400.0,11.8164,11.8164,11.7973,11.8021,77400.0
2005-07-08 13:40:00,24.74,24.76,24.74,24.75,54700.0,11.8021,11.8116,11.8021,11.8069,54700.0
2005-07-08 13:45:00,24.75,24.79,24.74,24.78,37500.0,11.8069,11.8259,11.8021,11.8212,37500.0
2005-07-08 13:50:00,24.78,24.78,24.75,24.76,34700.0,11.8212,11.8212,11.8069,11.8116,34700.0
2005-07-08 13:55:00,24.76,24.78,24.76,24.78,68800.0,11.8116,11.8212,11.8116,11.8212,68800.0
2005-07-08 14:00:00,24.78,24.8,24.77,24.79,29000.0,11.8212,11.8307,11.8164,11.8259,29000.0
2005-07-08 14:05:00,24.8,24.81,24.79,24.79,36100.0,11.8307,11.8355,11.8259,11.8259,36100.0
2005-07-08 14:10:00,24.8,24.8,24.77,24.78,19300.0,11.8307,11.8307,11.8164,11.8212,19300.0
2005-07-08 14:15:00,24.79,24.8,24.77,24.79,30100.0,11.8259,11.8307,11.8164,11.8259,30100.0
2005-07-08 14:20:00,24.78,24.8,24.78,24.79,41400.0,11.8212,11.8307,11.8212,11.8259,41400.0
2005-07-08 14:25:00,24.78,24.81,24.78,24.79,35000.0,11.8212,11.8355,11.8212,11.8259,35000.0
2005-07-08 14:30:00,24.78,24.82,24.78,24.81,36300.0,11.8212,11.8402,11.8212,11.8355,36300.0
2005-07-08 14:35:00,24.81,24.81,24.8,24.8,32800.0,11.8355,11.8355,11.8307,11.8307,32800.0
2005-07-08 14:40:00,24.8,24.82,24.8,24.8,33200.0,11.8307,11.8402,11.8307,11.8307,33200.0
2005-07-08 14:45:00,24.81,24.83,24.8,24.82,42400.0,11.8355,11.845,11.8307,11.8402,42400.0
2005-07-08 14:50:00,24.82,24.83,24.8,24.8,27400.0,11.8402,11.845,11.8307,11.8307,27400.0
2005-07-08 14:55:00,24.8,24.81,24.79,24.81,37600.0,11.8307,11.8355,11.8259,11.8355,37600.0
2005-07-08 15:00:00,24.8,24.83,24.8,24.83,24400.0,11.8307,11.845,11.8307,11.845,24400.0
2005-07-08 15:05:00,24.84,24.85,24.82,24.84,26600.0,11.8498,11.8546,11.8402,11.8498,26600.0
2005-07-08 15:10:00,24.84,24.84,24.8,24.81,43800.0,11.8498,11.8498,11.8307,11.8355,43800.0
2005-07-08 15:15:00,24.81,24.83,24.81,24.83,20200.0,11.8355,11.845,11.8355,11.845,20200.0
2005-07-08 15:20:00,24.82,24.88,24.82,24.87,52400.0,11.8402,11.8689,11.8402,11.8641,52400.0
2005-07-08 15:25:00,24.87,24.94,24.87,24.92,86500.0,11.8641,11.8975,11.8641,11.888,86500.0
2005-07-08 15:30:00,24.95,24.95,24.92,24.94,85400.0,11.9023,11.9023,11.888,11.8975,85400.0
2005-07-08 15:35:00,24.93,24.94,24.92,24.94,64400.0,11.8927,11.8975,11.888,11.8975,64400.0
2005-07-08 15:40:00,24.93,24.94,24.91,24.93,103200.0,11.8927,11.8975,11.8832,11.8927,103200.0
2005-07-08 15:45:00,24.93,24.94,24.9,24.93,67700.0,11.8927,11.8975,11.8784,11.8927,67700.0
2005-07-08 15:50:00,24.93,24.93,24.89,24.9,82700.0,11.8927,11.8927,11.8736,11.8784,82700.0
2005-07-08 15:55:00,24.91,24.93,24.89,24.92,93200.0,11.8832,11.8927,11.8736,11.888,93200.0
2005-07-11 09:30:00,24.93,24.93,24.86,24.86,137900.0,11.8927,11.8927,11.8593,11.8593,137900.0
2005-07-11 09:35:00,24.86,24.93,24.81,24.87,42200.0,11.8593,11.8927,11.8355,11.8641,42200.0
2005-07-11 09:40:00,24.88,24.91,24.86,24.89,56300.0,11.8689,11.8832,11.8593,11.8736,56300.0
2005-07-11 09:45:00,24.89,24.93,24.88,24.93,52200.0,11.8736,11.8927,11.8689,11.8927,52200.0
2005-07-11 09:50:00,24.92,24.93,24.89,24.89,60300.0,11.888,11.8927,11.8736,11.8736,60300.0
2005-07-11 09:55:00,24.87,24.88,24.81,24.83,33700.0,11.8641,11.8689,11.8355,11.845,33700.0
2005-07-11 10:00:00,24.82,24.86,24.79,24.83,66200.0,11.8402,11.8593,11.8259,11.845,66200.0
2005-07-11 10:05:00,24.84,24.85,24.78,24.79,43900.0,11.8498,11.8546,11.8212,11.8259,43900.0
2005-07-11 10:10:00,24.8,24.8,24.75,24.75,47300.0,11.8307,11.8307,11.8069,11.8069,47300.0
2005-07-11 10:15:00,24.75,24.76,24.73,24.75,44900.0,11.8069,11.8116,11.7973,11.8069,44900.0
2005-07-11 10:20:00,24.74,24.76,24.7,24.72,66100.0,11.8021,11.8116,11.783,11.7925,66100.0
2005-07-11 10:25:00,24.73,24.74,24.71,24.72,35100.0,11.7973,11.8021,11.7878,11.7925,35100.0
2005-07-11 10:30:00,24.73,24.75,24.7,24.72,39900.0,11.7973,11.8069,11.783,11.7925,39900.0
2005-07-11 10:35:00,24.72,24.76,24.71,24.74,27800.0,11.7925,11.8116,11.7878,11.8021,27800.0
2005-07-11 10:40:00,24.75,24.79,24.74,24.78,31200.0,11.8069,11.8259,11.8021,11.8212,31200.0
2005-07-11 10:45:00,24.79,24.84,24.79,24.81,44100.0,11.8259,11.8498,11.8259,11.8355,44100.0
2005-07-11 10:50:00,24.82,24.85,24.81,24.82,66900.0,11.8402,11.8546,11.8355,11.8402,66900.0
2005-07-11 10:55:00,24.83,24.84,24.81,24.84,21800.0,11.845,11.8498,11.8355,11.8498,21800.0
2005-07-11 11:00:00,24.83,24.89,24.83,24.87,37700.0,11.845,11.8736,11.845,11.8641,37700.0
2005-07-11 11:05:00,24.87,24.9,24.85,24.86,42800.0,11.8641,11.8784,11.8546,11.8593,42800.0
2005-07-11 11:10:00,24.86,24.9,24.84,24.89,53000.0,11.8593,11.8784,11.8498,11.8736,53000.0
2005-07-11 11:15:00,24.89,24.92,24.88,24.88,42200.0,11.8736,11.888,11.8689,11.8689,42200.0
2005-07-11 11:20:00,24.88,24.9,24.84,24.86,42100.0,11.8689,11.8784,11.8498,11.8593,42100.0
2005-07-11 11:25:00,24.85,24.89,24.85,24.88,25500.0,11.8546,11.8736,11.8546,11.8689,25500.0
2005-07-11 11:30:00,24.89,24.9,24.88,24.88,59200.0,11.8736,11.8784,11.8689,11.8689,59200.0
2005-07-11 11:35:00,24.89,24.89,24.86,24.87,24900.0,11.8736,11.8736,11.8593,11.8641,24900.0
2005-07-11 11:40:00,24.87,24.89,24.87,24.88,20800.0,11.8641,11.8736,11.8641,11.8689,20800.0
2005-07-11 11:45:00,24.87,24.88,24.85,24.86,37900.0,11.8641,11.8689,11.8546,11.8593,37900.0
2005-07-11 11:50:00,24.86,24.86,24.85,24.86,16400.0,11.8593,11.8593,11.8546,11.8593,16400.0
2005-07-11 11:55:00,24.85,24.86,24.8,24.81,61500.0,11.8546,11.8593,11.8307,11.8355,61500.0
2005-07-11 12:00:00,24.81,24.81,24.77,24.77,18800.0,11.8355,11.8355,11.8164,11.8164,18800.0
2005-07-11 12:05:00,24.77,24.78,24.76,24.76,37700.0,11.8164,11.8212,11.8116,11.8116,37700.0
2005-07-11 12:10:00,24.76,24.81,24.76,24.79,28300.0,11.8116,11.8355,11.8116,11.8259,28300.0
2005-07-11 12:15:00,24.79,24.82,24.79,24.81,10400.0,11.8259,11.8402,11.8259,11.8355,10400.0
2005-07-11 12:20:00,24.8,24.83,24.79,24.83,33400.0,11.8307,11.845,11.8259,11.845,33400.0
2005-07-11 12:25:00,24.83,24.84,24.8,24.82,38200.0,11.845,11.8498,11.8307,11.8402,38200.0
2005-07-11 12:30:00,24.82,24.84,24.8,24.84,50700.0,11.8402,11.8498,11.8307,11.8498,50700.0
2005-07-11 12:35:00,24.84,24.85,24.83,24.83,21000.0,11.8498,11.8546,11.845,11.845,21000.0
2005-07-11 12:40:00,24.83,24.83,24.82,24.83,11900.0,11.845,11.845,11.8402,11.845,11900.0
2005-07-11 12:45:00,24.82,24.83,24.82,24.82,15400.0,11.8402,11.845,11.8402,11.8402,15400.0
2005-07-11 12:50:00,24.83,24.83,24.82,24.82,24400.0,11.845,11.845,11.8402,11.8402,24400.0
2005-07-11 12:55:00,24.81,24.81,24.75,24.76,50000.0,11.8355,11.8355,11.8069,11.8116,50000.0
2005-07-11 13:00:00,24.77,24.77,24.74,24.76,39400.0,11.8164,11.8164,11.8021,11.8116,39400.0
2005-07-11 13:05:00,24.75,24.78,24.75,24.77,12500.0,11.8069,11.8212,11.8069,11.8164,12500.0
2005-07-11 13:10:00,24.77,24.79,24.77,24.79,12800.0,11.8164,11.8259,11.8164,11.8259,12800.0
2005-07-11 13:15:00,24.79,24.82,24.79,24.81,12700.0,11.8259,11.8402,11.8259,11.8355,12700.0
2005-07-11 13:20:00,24.81,24.81,24.8,24.8,7800.0,11.8355,11.8355,11.8307,11.8307,7800.0
2005-07-11 13:25:00,24.8,24.83,24.8,24.82,24500.0,11.8307,11.845,11.8307,11.8402,24500.0
2005-07-11 13:30:00,24.82,24.85,24.82,24.84,24400.0,11.8402,11.8546,11.8402,11.8498,24400.0
2005-07-11 13:35:00,24.84,24.85,24.82,24.82,34800.0,11.8498,11.8546,11.8402,11.8402,34800.0
2005-07-11 13:40:00,24.81,24.83,24.81,24.81,14400.0,11.8355,11.845,11.8355,11.8355,14400.0
2005-07-11 13:45:00,24.81,24.82,24.81,24.81,23800.0,11.8355,11.8402,11.8355,11.8355,23800.0
2005-07-11 13:50:00,24.81,24.82,24.81,24.81,12300.0,11.8355,11.8402,11.8355,11.8355,12300.0
2005-07-11 13:55:00,24.81,24.83,24.78,24.83,31500.0,11.8355,11.845,11.8212,11.845,31500.0
2005-07-11 14:00:00,24.82,24.83,24.81,24.82,17000.0,11.8402,11.845,11.8355,11.8402,17000.0
2005-07-11 14:05:00,24.82,24.86,24.82,24.86,40400.0,11.8402,11.8593,11.8402,11.8593,40400.0
2005-07-11 14:10:00,24.87,24.88,24.86,24.86,31200.0,11.8641,11.8689,11.8593,11.8593,31200.0
2005-07-11 14:15:00,24.86,24.87,24.83,24.84,52200.0,11.8593,11.8641,11.845,11.8498,52200.0
2005-07-11 14:20:00,24.84,24.84,24.82,24.84,29900.0,11.8498,11.8498,11.8402,11.8498,29900.0
2005-07-11 14:25:00,24.84,24.84,24.81,24.82,22200.0,11.8498,11.8498,11.8355,11.8402,22200.0
2005-07-11 14:30:00,24.83,24.83,24.81,24.83,39600.0,11.845,11.845,11.8355,11.845,39600.0
2005-07-11 14:35:00,24.83,24.84,24.83,24.84,58200.0,11.845,11.8498,11.845,11.8498,58200.0
2005-07-11 14:40:00,24.84,24.86,24.84,24.85,60700.0,11.8498,11.8593,11.8498,11.8546,60700.0
2005-07-11 14:45:00,24.85,24.85,24.8,24.81,84300.0,11.8546,11.8546,11.8307,11.8355,84300.0
2005-07-11 14:50:00,24.82,24.84,24.81,24.83,31500.0,11.8402,11.8498,11.8355,11.845,31500.0
2005-07-11 14:55:00,24.83,24.84,24.82,24.83,31300.0,11.845,11.8498,11.8402,11.845,31300.0
2005-07-11 15:00:00,24.83,24.84,24.81,24.81,36500.0,11.845,11.8498,11.8355,11.8355,36500.0
2005-07-11 15:05:00,24.82,24.83,24.81,24.82,41800.0,11.8402,11.845,11.8355,11.8402,41800.0
2005-07-11 15:10:00,24.83,24.85,24.82,24.85,50200.0,11.845,11.8546,11.8402,11.8546,50200.0
2005-07-11 15:15:00,24.85,24.86,24.82,24.84,46500.0,11.8546,11.8593,11.8402,11.8498,46500.0
2005-07-11 15:20:00,24.84,24.85,24.82,24.83,52200.0,11.8498,11.8546,11.8402,11.845,52200.0
2005-07-11 15:25:00,24.84,24.86,24.83,24.86,43400.0,11.8498,11.8593,11.845,11.8593,43400.0
2005-07-11 15:30:00,24.86,24.92,24.85,24.9,120000.0,11.8593,11.888,11.8546,11.8784,120000.0
2005-07-11 15:35:00,24.89,24.92,24.88,24.9,82400.0,11.8736,11.888,11.8689,11.8784,82400.0
2005-07-11 15:40:00,24.9,24.94,24.88,24.93,62600.0,11.8784,11.8975,11.8689,11.8927,62600.0
2005-07-11 15:45:00,24.93,24.93,24.8,24.93,73800.0,11.8927,11.8927,11.8307,11.8927,73800.0
2005-07-11 15:50:00,24.93,24.94,24.9,24.91,74400.0,11.8927,11.8975,11.8784,11.8832,74400.0
2005-07-11 15:55:00,24.91,24.94,24.9,24.94,101800.0,11.8832,11.8975,11.8784,11.8975,101800.0
2005-07-12 09:30:00,24.8,24.94,24.76,24.78,137700.0,11.8307,11.8975,11.8116,11.8212,137700.0
2005-07-12 09:35:00,24.78,24.83,24.76,24.83,39200.0,11.8212,11.845,11.8116,11.845,39200.0
2005-07-12 09:40:00,24.83,24.87,24.79,24.81,45300.0,11.845,11.8641,11.8259,11.8355,45300.0
2005-07-12 09:45:00,24.81,24.85,24.79,24.85,80300.0,11.8355,11.8546,11.8259,11.8546,80300.0
2005-07-12 09:50:00,24.85,24.85,24.82,24.83,75900.0,11.8546,11.8546,11.8402,11.845,75900.0
2005-07-12 09:55:00,24.82,24.86,24.82,24.86,79800.0,11.8402,11.8593,11.8402,11.8593,79800.0
2005-07-12 10:00:00,24.85,24.87,24.79,24.79,91100.0,11.8546,11.8641,11.8259,11.8259,91100.0
2005-07-12 10:05:00,24.79,24.82,24.76,24.77,50200.0,11.8259,11.8402,11.8116,11.8164,50200.0
2005-07-12 10:10:00,24.76,24.77,24.76,24.76,54400.0,11.8116,11.8164,11.8116,11.8116,54400.0
2005-07-12 10:15:00,24.76,24.77,24.72,24.73,78400.0,11.8116,11.8164,11.7925,11.7973,78400.0
2005-07-12 10:20:00,24.73,24.76,24.71,24.73,83400.0,11.7973,11.8116,11.7878,11.7973,83400.0
2005-07-12 10:25:00,24.73,24.75,24.71,24.71,86500.0,11.7973,11.8069,11.7878,11.7878,86500.0
2005-07-12 10:30:00,24.71,24.72,24.68,24.7,81000.0,11.7878,11.7925,11.7735,11.783,81000.0
2005-07-12 10:35:00,24.7,24.73,24.7,24.72,40000.0,11.783,11.7973,11.783,11.7925,40000.0
2005-07-12 10:40:00,24.72,24.73,24.71,24.72,43000.0,11.7925,11.7973,11.7878,11.7925,43000.0
2005-07-12 10:45:00,24.72,24.73,24.7,24.72,61400.0,11.7925,11.7973,11.783,11.7925,61400.0
2005-07-12 10:50:00,24.71,24.72,24.7,24.71,45700.0,11.7878,11.7925,11.783,11.7878,45700.0
2005-07-12 10:55:00,24.71,24.76,24.7,24.76,25200.0,11.7878,11.8116,11.783,11.8116,25200.0
2005-07-12 11:00:00,24.76,24.8,24.76,24.8,97000.0,11.8116,11.8307,11.8116,11.8307,97000.0
2005-07-12 11:05:00,24.79,24.82,24.78,24.81,48100.0,11.8259,11.8402,11.8212,11.8355,48100.0
2005-07-12 11:10:00,24.81,24.85,24.78,24.85,95600.0,11.8355,11.8546,11.8212,11.8546,95600.0
2005-07-12 11:15:00,24.85,24.86,24.82,24.84,59400.0,11.8546,11.8593,11.8402,11.8498,59400.0
2005-07-12 11:20:00,24.84,24.85,24.81,24.82,38500.0,11.8498,11.8546,11.8355,11.8402,38500.0
2005-07-12 11:25:00,24.81,24.81,24.79,24.8,21800.0,11.8355,11.8355,11.8259,11.8307,21800.0
2005-07-12 11:30:00,24.8,24.87,24.8,24.86,54000.0,11.8307,11.8641,11.8307,11.8593,54000.0
2005-07-12 11:35:00,24.86,24.87,24.85,24.85,15900.0,11.8593,11.8641,11.8546,11.8546,15900.0
2005-07-12 11:40:00,24.85,24.86,24.83,24.83,26600.0,11.8546,11.8593,11.845,11.845,26600.0
2005-07-12 11:45:00,24.84,24.86,24.84,24.86,19300.0,11.8498,11.8593,11.8498,11.8593,19300.0
2005-07-12 11:50:00,24.85,24.9,24.85,24.88,111500.0,11.8546,11.8784,11.8546,11.8689,111500.0
2005-07-12 11:55:00,24.89,24.91,24.86,24.87,46100.0,11.8736,11.8832,11.8593,11.8641,46100.0
2005-07-12 12:00:00,24.86,24.87,24.82,24.85,23800.0,11.8593,11.8641,11.8402,11.8546,23800.0
2005-07-12 12:05:00,24.86,24.91,24.85,24.88,51800.0,11.8593,11.8832,11.8546,11.8689,51800.0
2005-07-12 12:10:00,24.88,24.89,24.87,24.89,22600.0,11.8689,11.8736,11.8641,11.8736,22600.0
2005-07-12 12:15:00,24.89,24.91,24.87,24.91,40400.0,11.8736,11.8832,11.8641,11.8832,40400.0
2005-07-12 12:20:00,24.92,24.92,24.87,24.9,42000.0,11.888,11.888,11.8641,11.8784,42000.0
2005-07-12 12:25:00,24.88,24.91,24.87,24.89,30400.0,11.8689,11.8832,11.8641,11.8736,30400.0
2005-07-12 12:30:00,24.88,24.89,24.87,24.88,14700.0,11.8689,11.8736,11.8641,11.8689,14700.0
2005-07-12 12:35:00,24.87,24.88,24.85,24.85,23800.0,11.8641,11.8689,11.8546,11.8546,23800.0
2005-07-12 12:40:00,24.86,24.87,24.85,24.87,25800.0,11.8593,11.8641,11.8546,11.8641,25800.0
2005-07-12 12:45:00,24.86,24.87,24.84,24.86,37000.0,11.8593,11.8641,11.8498,11.8593,37000.0
2005-07-12 12:50:00,24.86,24.86,24.81,24.81,33900.0,11.8593,11.8593,11.8355,11.8355,33900.0
2005-07-12 12:55:00,24.82,24.82,24.81,24.82,10200.0,11.8402,11.8402,11.8355,11.8402,10200.0
2005-07-12 13:00:00,24.81,24.82,24.8,24.8,27700.0,11.8355,11.8402,11.8307,11.8307,27700.0
2005-07-12 13:05:00,24.8,24.82,24.79,24.8,38800.0,11.8307,11.8402,11.8259,11.8307,38800.0
2005-07-12 13:10:00,24.81,24.81,24.79,24.8,18600.0,11.8355,11.8355,11.8259,11.8307,18600.0
2005-07-12 13:15:00,24.8,24.8,24.79,24.8,17300.0,11.8307,11.8307,11.8259,11.8307,17300.0
2005-07-12 13:20:00,24.8,24.82,24.79,24.81,14900.0,11.8307,11.8402,11.8259,11.8355,14900.0
2005-07-12 13:25:00,24.82,24.85,24.81,24.85,45700.0,11.8402,11.8546,11.8355,11.8546,45700.0
2005-07-12 13:30:00,24.85,24.86,24.81,24.81,38500.0,11.8546,11.8593,11.8355,11.8355,38500.0
2005-07-12 13:35:00,24.81,24.83,24.8,24.81,21900.0,11.8355,11.845,11.8307,11.8355,21900.0
2005-07-12 13:40:00,24.81,24.84,24.81,24.83,30800.0,11.8355,11.8498,11.8355,11.845,30800.0
2005-07-12 13:45:00,24.83,24.85,24.83,24.85,39600.0,11.845,11.8546,11.845,11.8546,39600.0
2005-07-12 13:50:00,24.85,24.94,24.84,24.91,68300.0,11.8546,11.8975,11.8498,11.8832,68300.0
2005-07-12 13:55:00,24.91,24.99,24.91,24.97,119300.0,11.8832,11.9213,11.8832,11.9118,119300.0
2005-07-12 14:00:00,24.96,24.98,24.94,24.96,29700.0,11.907,11.9166,11.8975,11.907,29700.0
2005-07-12 14:05:00,24.96,24.96,24.91,24.93,32100.0,11.907,11.907,11.8832,11.8927,32100.0
2005-07-12 14:10:00,24.92,24.93,24.88,24.88,29500.0,11.888,11.8927,11.8689,11.8689,29500.0
2005-07-12 14:15:00,24.88,24.89,24.87,24.89,29700.0,11.8689,11.8736,11.8641,11.8736,29700.0
2005-07-12 14:20:00,24.88,24.89,24.85,24.85,29400.0,11.8689,11.8736,11.8546,11.8546,29400.0
2005-07-12 14:25:00,24.85,24.85,24.82,24.82,83800.0,11.8546,11.8546,11.8402,11.8402,83800.0
2005-07-12 14:30:00,24.83,24.84,24.81,24.83,26500.0,11.845,11.8498,11.8355,11.845,26500.0
2005-07-12 14:35:00,24.83,24.84,24.83,24.83,15100.0,11.845,11.8498,11.845,11.845,15100.0
2005-07-12 14:40:00,24.83,24.84,24.81,24.83,35900.0,11.845,11.8498,11.8355,11.845,35900.0
2005-07-12 14:45:00,24.83,24.83,24.8,24.81,41900.0,11.845,11.845,11.8307,11.8355,41900.0
2005-07-12 14:50:00,24.82,24.83,24.81,24.83,23100.0,11.8402,11.845,11.8355,11.845,23100.0
2005-07-12 14:55:00,24.82,24.83,24.81,24.82,109500.0,11.8402,11.845,11.8355,11.8402,109500.0
2005-07-12 15:00:00,24.82,24.85,24.81,24.84,45600.0,11.8402,11.8546,11.8355,11.8498,45600.0
2005-07-12 15:05:00,24.85,24.88,24.83,24.86,46800.0,11.8546,11.8689,11.845,11.8593,46800.0
2005-07-12 15:10:00,24.87,24.89,24.86,24.88,49100.0,11.8641,11.8736,11.8593,11.8689,49100.0
2005-07-12 15:15:00,24.89,24.89,24.86,24.89,36300.0,11.8736,11.8736,11.8593,11.8736,36300.0
2005-07-12 15:20:00,24.9,24.92,24.88,24.9,107500.0,11.8784,11.888,11.8689,11.8784,107500.0
2005-07-12 15:25:00,24.89,24.94,24.89,24.93,25900.0,11.8736,11.8975,11.8736,11.8927,25900.0
2005-07-12 15:30:00,24.94,24.95,24.93,24.95,45300.0,11.8975,11.9023,11.8927,11.9023,45300.0
2005-07-12 15:35:00,24.94,24.95,24.92,24.94,54500.0,11.8975,11.9023,11.888,11.8975,54500.0
2005-07-12 15:40:00,24.93,24.95,24.89,24.9,79000.0,11.8927,11.9023,11.8736,11.8784,79000.0
2005-07-12 15:45:00,24.9,24.95,24.9,24.95,105700.0,11.8784,11.9023,11.8784,11.9023,105700.0
2005-07-12 15:50:00,24.95,24.95,24.93,24.94,89100.0,11.9023,11.9023,11.8927,11.8975,89100.0
2005-07-12 15:55:00,24.94,24.96,24.93,24.93,120900.0,11.8975,11.907,11.8927,11.8927,120900.0
2005-07-13 09:30:00,24.99,25.0,24.93,24.94,136000.0,11.9213,11.9261,11.8927,11.8975,136000.0
2005-07-13 09:35:00,24.94,24.98,24.93,24.95,33200.0,11.8975,11.9166,11.8927,11.9023,33200.0
2005-07-13 09:40:00,24.95,24.96,24.91,24.91,26000.0,11.9023,11.907,11.8832,11.8832,26000.0
2005-07-13 09:45:00,24.92,24.98,24.92,24.93,32200.0,11.888,11.9166,11.888,11.8927,32200.0
2005-07-13 09:50:00,24.92,24.95,24.91,24.91,35400.0,11.888,11.9023,11.8832,11.8832,35400.0
2005-07-13 09:55:00,24.92,24.94,24.9,24.91,39500.0,11.888,11.8975,11.8784,11.8832,39500.0
2005-07-13 10:00:00,24.91,24.95,24.9,24.95,25000.0,11.8832,11.9023,11.8784,11.9023,25000.0
2005-07-13 10:05:00,24.95,24.96,24.91,24.91,22900.0,11.9023,11.907,11.8832,11.8832,22900.0
2005-07-13 10:10:00,24.92,24.95,24.9,24.91,39200.0,11.888,11.9023,11.8784,11.8832,39200.0
2005-07-13 10:15:00,24.92,24.93,24.86,24.86,23600.0,11.888,11.8927,11.8593,11.8593,23600.0
2005-07-13 10:20:00,24.86,24.87,24.81,24.84,39700.0,11.8593,11.8641,11.8355,11.8498,39700.0
2005-07-13 10:25:00,24.84,24.85,24.82,24.83,34800.0,11.8498,11.8546,11.8402,11.845,34800.0
2005-07-13 10:30:00,24.83,24.89,24.83,24.89,45800.0,11.845,11.8736,11.845,11.8736,45800.0
2005-07-13 10:35:00,24.89,24.91,24.87,24.9,32000.0,11.8736,11.8832,11.8641,11.8784,32000.0
2005-07-13 10:40:00,24.9,24.9,24.84,24.86,30000.0,11.8784,11.8784,11.8498,11.8593,30000.0
2005-07-13 10:45:00,24.86,24.9,24.84,24.9,34000.0,11.8593,11.8784,11.8498,11.8784,34000.0
2005-07-13 10:50:00,24.9,24.9,24.85,24.85,36800.0,11.8784,11.8784,11.8546,11.8546,36800.0
2005-07-13 10:55:00,24.85,24.85,24.84,24.84,72400.0,11.8546,11.8546,11.8498,11.8498,72400.0
2005-07-13 11:00:00,24.84,24.86,24.84,24.84,37700.0,11.8498,11.8593,11.8498,11.8498,37700.0
2005-07-13 11:05:00,24.84,24.88,24.84,24.88,34400.0,11.8498,11.8689,11.8498,11.8689,34400.0
2005-07-13 11:10:00,24.87,24.88,24.86,24.88,27900.0,11.8641,11.8689,11.8593,11.8689,27900.0
2005-07-13 11:15:00,24.88,24.89,24.87,24.89,32800.0,11.8689,11.8736,11.8641,11.8736,32800.0
2005-07-13 11:20:00,24.89,24.9,24.87,24.89,58500.0,11.8736,11.8784,11.8641,11.8736,58500.0
2005-07-13 11:25:00,24.88,24.91,24.88,24.89,35900.0,11.8689,11.8832,11.8689,11.8736,35900.0
2005-07-13 11:30:00,24.9,24.9,24.89,24.89,74100.0,11.8784,11.8784,11.8736,11.8736,74100.0
2005-07-13 11:35:00,24.89,24.9,24.89,24.89,49000.0,11.8736,11.8784,11.8736,11.8736,49000.0
2005-07-13 11:40:00,24.9,24.9,24.89,24.89,47600.0,11.8784,11.8784,11.8736,11.8736,47600.0
2005-07-13 11:45:00,24.89,24.9,24.88,24.88,34200.0,11.8736,11.8784,11.8689,11.8689,34200.0
2005-07-13 11:50:00,24.87,24.9,24.87,24.89,26700.0,11.8641,11.8784,11.8641,11.8736,26700.0
2005-07-13 11:55:00,24.9,24.9,24.87,24.89,29000.0,11.8784,11.8784,11.8641,11.8736,29000.0
2005-07-13 12:00:00,24.89,24.91,24.88,24.9,62700.0,11.8736,11.8832,11.8689,11.8784,62700.0
2005-07-13 12:05:00,24.9,24.91,24.89,24.9,63000.0,11.8784,11.8832,11.8736,11.8784,63000.0
2005-07-13 12:10:00,24.9,24.91,24.89,24.91,55000.0,11.8784,11.8832,11.8736,11.8832,55000.0
2005-07-13 12:15:00,24.91,24.97,24.9,24.96,45900.0,11.8832,11.9118,11.8784,11.907,45900.0
2005-07-13 12:20:00,24.96,24.99,24.95,24.96,40000.0,11.907,11.9213,11.9023,11.907,40000.0
2005-07-13 12:25:00,24.96,24.97,24.94,24.97,21900.0,11.907,11.9118,11.8975,11.9118,21900.0
2005-07-13 12:30:00,24.97,24.98,24.95,24.97,31800.0,11.9118,11.9166,11.9023,11.9118,31800.0
2005-07-13 12:35:00,24.97,25.0,24.97,24.98,31900.0,11.9118,11.9261,11.9118,11.9166,31900.0
2005-07-13 12:40:00,24.98,24.98,24.96,24.97,19000.0,11.9166,11.9166,11.907,11.9118,19000.0
2005-07-13 12:45:00,24.97,24.97,24.95,24.96,20900.0,11.9118,11.9118,11.9023,11.907,20900.0
2005-07-13 12:50:00,24.95,24.96,24.94,24.95,34800.0,11.9023,11.907,11.8975,11.9023,34800.0
2005-07-13 12:55:00,24.95,24.97,24.95,24.96,20900.0,11.9023,11.9118,11.9023,11.907,20900.0
2005-07-13 13:00:00,24.96,24.97,24.95,24.95,23400.0,11.907,11.9118,11.9023,11.9023,23400.0
2005-07-13 13:05:00,24.96,24.96,24.9,24.92,59300.0,11.907,11.907,11.8784,11.888,59300.0
2005-07-13 13:10:00,24.92,24.97,24.92,24.94,29600.0,11.888,11.9118,11.888,11.8975,29600.0
2005-07-13 13:15:00,24.95,24.96,24.93,24.95,16600.0,11.9023,11.907,11.8927,11.9023,16600.0
2005-07-13 13:20:00,24.95,24.97,24.94,24.94,13000.0,11.9023,11.9118,11.8975,11.8975,13000.0
2005-07-13 13:25:00,24.95,24.97,24.94,24.95,25900.0,11.9023,11.9118,11.8975,11.9023,25900.0
2005-07-13 13:30:00,24.95,24.95,24.93,24.93,29000.0,11.9023,11.9023,11.8927,11.8927,29000.0
2005-07-13 13:35:00,24.94,24.95,24.93,24.94,26000.0,11.8975,11.9023,11.8927,11.8975,26000.0
2005-07-13 13:40:00,24.94,24.95,24.94,24.94,12700.0,11.8975,11.9023,11.8975,11.8975,12700.0
2005-07-13 13:45:00,24.95,24.95,24.9,24.92,29900.0,11.9023,11.9023,11.8784,11.888,29900.0
2005-07-13 13:50:00,24.93,24.94,24.93,24.93,26500.0,11.8927,11.8975,11.8927,11.8927,26500.0
2005-07-13 13:55:00,24.93,24.94,24.91,24.93,25700.0,11.8927,11.8975,11.8832,11.8927,25700.0
2005-07-13 14:00:00,24.93,24.95,24.9,24.92,30900.0,11.8927,11.9023,11.8784,11.888,30900.0
2005-07-13 14:05:00,24.92,24.93,24.91,24.92,8200.0,11.888,11.8927,11.8832,11.888,8200.0
2005-07-13 14:10:00,24.91,24.93,24.9,24.93,21000.0,11.8832,11.8927,11.8784,11.8927,21000.0
2005-07-13 14:15:00,24.93,24.93,24.9,24.91,66000.0,11.8927,11.8927,11.8784,11.8832,66000.0
2005-07-13 14:20:00,24.91,24.92,24.9,24.9,22800.0,11.8832,11.888,11.8784,11.8784,22800.0
2005-07-13 14:25:00,24.91,24.91,24.87,24.9,54900.0,11.8832,11.8832,11.8641,11.8784,54900.0
2005-07-13 14:30:00,24.9,24.91,24.89,24.91,38700.0,11.8784,11.8832,11.8736,11.8832,38700.0
2005-07-13 14:35:00,24.91,24.92,24.9,24.91,21700.0,11.8832,11.888,11.8784,11.8832,21700.0
2005-07-13 14:40:00,24.91,24.95,24.91,24.94,38500.0,11.8832,11.9023,11.8832,11.8975,38500.0
2005-07-13 14:45:00,24.93,24.96,24.93,24.95,24500.0,11.8927,11.907,11.8927,11.9023,24500.0
2005-07-13 14:50:00,24.95,24.95,24.91,24.91,28800.0,11.9023,11.9023,11.8832,11.8832,28800.0
2005-07-13 14:55:00,24.91,24.91,24.86,24.86,33000.0,11.8832,11.8832,11.8593,11.8593,33000.0
2005-07-13 15:00:00,24.86,24.87,24.85,24.87,35300.0,11.8593,11.8641,11.8546,11.8641,35300.0
2005-07-13 15:05:00,24.87,24.88,24.85,24.87,47300.0,11.8641,11.8689,11.8546,11.8641,47300.0
2005-07-13 15:10:00,24.88,24.91,24.87,24.9,60400.0,11.8689,11.8832,11.8641,11.8784,60400.0
2005-07-13 15:15:00,24.9,24.95,24.9,24.94,99600.0,11.8784,11.9023,11.8784,11.8975,99600.0
2005-07-13 15:20:00,24.95,24.95,24.92,24.92,97700.0,11.9023,11.9023,11.888,11.888,97700.0
2005-07-13 15:25:00,24.93,24.95,24.91,24.91,71500.0,11.8927,11.9023,11.8832,11.8832,71500.0
2005-07-13 15:30:00,24.91,24.96,24.91,24.95,49500.0,11.8832,11.907,11.8832,11.9023,49500.0
2005-07-13 15:35:00,24.94,24.96,24.93,24.94,68700.0,11.8975,11.907,11.8927,11.8975,68700.0
2005-07-13 15:40:00,24.93,24.98,24.93,24.96,80300.0,11.8927,11.9166,11.8927,11.907,80300.0
2005-07-13 15:45:00,24.96,24.97,24.93,24.93,73900.0,11.907,11.9118,11.8927,11.8927,73900.0
2005-07-13 15:50:00,24.94,24.94,24.92,24.92,95800.0,11.8975,11.8975,11.888,11.888,95800.0
2005-07-13 15:55:00,24.93,24.93,24.91,24.91,109500.0,11.8927,11.8927,11.8832,11.8832,109500.0
2005-07-14 09:30:00,24.91,25.0,24.9,24.93,150400.0,11.8832,11.9261,11.8784,11.8927,150400.0
2005-07-14 09:35:00,24.93,25.1,24.93,25.08,98600.0,11.8927,11.9738,11.8927,11.9643,98600.0
2005-07-14 09:40:00,25.06,25.13,25.05,25.07,55600.0,11.9547,11.9881,11.95,11.9595,55600.0
2005-07-14 09:45:00,25.06,25.1,25.06,25.09,81100.0,11.9547,11.9738,11.9547,11.969,81100.0
2005-07-14 09:50:00,25.1,25.17,25.09,25.15,83100.0,11.9738,12.0072,11.969,11.9977,83100.0
2005-07-14 09:55:00,25.16,25.16,25.08,25.09,85800.0,12.0024,12.0024,11.9643,11.969,85800.0
2005-07-14 10:00:00,25.1,25.12,25.07,25.09,32600.0,11.9738,11.9834,11.9595,11.969,32600.0
2005-07-14 10:05:00,25.09,25.11,25.08,25.1,65300.0,11.969,11.9786,11.9643,11.9738,65300.0
2005-07-14 10:10:00,25.09,25.1,25.07,25.09,24800.0,11.969,11.9738,11.9595,11.969,24800.0
2005-07-14 10:15:00,25.09,25.17,25.09,25.15,48700.0,11.969,12.0072,11.969,11.9977,48700.0
2005-07-14 10:20:00,25.16,25.25,25.15,25.21,55400.0,12.0024,12.0454,11.9977,12.0263,55400.0
2005-07-14 10:25:00,25.22,25.25,25.21,25.24,45600.0,12.0311,12.0454,12.0263,12.0406,45600.0
2005-07-14 10:30:00,25.23,25.27,25.23,25.27,148200.0,12.0358,12.0549,12.0358,12.0549,148200.0
2005-07-14 10:35:00,25.26,25.27,25.25,25.27,81600.0,12.0501,12.0549,12.0454,12.0549,81600.0
2005-07-14 10:40:00,25.29,25.32,25.25,25.26,90800.0,12.0645,12.0788,12.0454,12.0501,90800.0
2005-07-14 10:45:00,25.25,25.27,25.13,25.14,77300.0,12.0454,12.0549,11.9881,11.9929,77300.0
2005-07-14 10:50:00,25.14,25.19,25.13,25.16,65200.0,11.9929,12.0168,11.9881,12.0024,65200.0
2005-07-14 10:55:00,25.17,25.17,25.15,25.16,45000.0,12.0072,12.0072,11.9977,12.0024,45000.0
2005-07-14 11:00:00,25.17,25.18,25.15,25.17,24100.0,12.0072,12.012,11.9977,12.0072,24100.0
2005-07-14 11:05:00,25.16,25.19,25.15,25.19,55800.0,12.0024,12.0168,11.9977,12.0168,55800.0
2005-07-14 11:10:00,25.18,25.21,25.17,25.19,36000.0,12.012,12.0263,12.0072,12.0168,36000.0
2005-07-14 11:15:00,25.17,25.2,25.17,25.2,36800.0,12.0072,12.0215,12.0072,12.0215,36800.0
2005-07-14 11:20:00,25.2,25.2,25.15,25.16,54400.0,12.0215,12.0215,11.9977,12.0024,54400.0
2005-07-14 11:25:00,25.15,25.17,25.15,25.16,20700.0,11.9977,12.0072,11.9977,12.0024,20700.0
2005-07-14 11:30:00,25.16,25.18,25.15,25.16,35800.0,12.0024,12.012,11.9977,12.0024,35800.0
2005-07-14 11:35:00,25.16,25.2,25.16,25.19,90300.0,12.0024,12.0215,12.0024,12.0168,90300.0
2005-07-14 11:40:00,25.19,25.19,25.17,25.18,32100.0,12.0168,12.0168,12.0072,12.012,32100.0
2005-07-14 11:45:00,25.17,25.2,25.16,25.18,38300.0,12.0072,12.0215,12.0024,12.012,38300.0
2005-07-14 11:50:00,25.15,25.18,25.15,25.18,42300.0,11.9977,12.012,11.9977,12.012,42300.0
2005-07-14 11:55:00,25.17,25.18,25.15,25.17,29800.0,12.0072,12.012,11.9977,12.0072,29800.0
2005-07-14 12:00:00,25.17,25.18,25.15,25.16,39200.0,12.0072,12.012,11.9977,12.0024,39200.0
2005-07-14 12:05:00,25.16,25.2,25.16,25.19,30400.0,12.0024,12.0215,12.0024,12.0168,30400.0
2005-07-14 12:10:00,25.19,25.22,25.17,25.21,60000.0,12.0168,12.0311,12.0072,12.0263,60000.0
2005-07-14 12:15:00,25.2,25.23,25.2,25.2,40300.0,12.0215,12.0358,12.0215,12.0215,40300.0
2005-07-14 12:20:00,25.22,25.22,25.2,25.21,20300.0,12.0311,12.0311,12.0215,12.0263,20300.0
2005-07-14 12:25:00,25.21,25.21,25.19,25.19,16800.0,12.0263,12.0263,12.0168,12.0168,16800.0
2005-07-14 12:30:00,25.2,25.2,25.18,25.19,33900.0,12.0215,12.0215,12.012,12.0168,33900.0
2005-07-14 12:35:00,25.19,25.2,25.18,25.18,10300.0,12.0168,12.0215,12.012,12.012,10300.0
2005-07-14 12:40:00,25.18,25.18,25.15,25.15,25600.0,12.012,12.012,11.9977,11.9977,25600.0
2005-07-14 12:45:00,25.15,25.15,25.06,25.1,72400.0,11.9977,11.9977,11.9547,11.9738,72400.0
2005-07-14 12:50:00,25.1,25.12,25.08,25.11,37300.0,11.9738,11.9834,11.9643,11.9786,37300.0
2005-07-14 12:55:00,25.11,25.12,25.11,25.12,21400.0,11.9786,11.9834,11.9786,11.9834,21400.0
2005-07-14 13:00:00,25.12,25.12,25.07,25.08,115400.0,11.9834,11.9834,11.9595,11.9643,115400.0
2005-07-14 13:05:00,25.07,25.09,25.06,25.09,107300.0,11.9595,11.969,11.9547,11.969,107300.0
2005-07-14 13:10:00,25.08,25.13,25.08,25.13,119900.0,11.9643,11.9881,11.9643,11.9881,119900.0
2005-07-14 13:15:00,25.13,25.14,25.08,25.12,44700.0,11.9881,11.9929,11.9643,11.9834,44700.0
2005-07-14 13:20:00,25.1,25.12,25.09,25.12,25200.0,11.9738,11.9834,11.969,11.9834,25200.0
2005-07-14 13:25:00,25.12,25.12,25.09,25.1,31900.0,11.9834,11.9834,11.969,11.9738,31900.0
2005-07-14 13:30:00,25.1,25.1,25.08,25.09,20400.0,11.9738,11.9738,11.9643,11.969,20400.0
2005-07-14 13:35:00,25.09,25.09,25.08,25.08,12500.0,11.969,11.969,11.9643,11.9643,12500.0
2005-07-14 13:40:00,25.08,25.08,25.07,25.08,20400.0,11.9643,11.9643,11.9595,11.9643,20400.0
2005-07-14 13:45:00,25.08,25.08,25.06,25.07,32300.0,11.9643,11.9643,11.9547,11.9595,32300.0
2005-07-14 13:50:00,25.07,25.08,25.06,25.07,28800.0,11.9595,11.9643,11.9547,11.9595,28800.0
2005-07-14 13:55:00,25.07,25.08,25.04,25.04,19600.0,11.9595,11.9643,11.9452,11.9452,19600.0
2005-07-14 14:00:00,25.05,25.08,25.04,25.08,45500.0,11.95,11.9643,11.9452,11.9643,45500.0
2005-07-14 14:05:00,25.08,25.08,25.04,25.06,23300.0,11.9643,11.9643,11.9452,11.9547,23300.0
2005-07-14 14:10:00,25.06,25.06,25.05,25.06,14500.0,11.9547,11.9547,11.95,11.9547,14500.0
2005-07-14 14:15:00,25.05,25.08,25.05,25.08,38600.0,11.95,11.9643,11.95,11.9643,38600.0
2005-07-14 14:20:00,25.07,25.09,25.07,25.09,8500.0,11.9595,11.969,11.9595,11.969,8500.0
2005-07-14 14:25:00,25.08,25.09,25.05,25.06,25200.0,11.9643,11.969,11.95,11.9547,25200.0
2005-07-14 14:30:00,25.05,25.09,25.05,25.09,26900.0,11.95,11.969,11.95,11.969,26900.0
2005-07-14 14:35:00,25.09,25.09,25.07,25.08,15000.0,11.969,11.969,11.9595,11.9643,15000.0
2005-07-14 14:40:00,25.07,25.09,25.06,25.09,27500.0,11.9595,11.969,11.9547,11.969,27500.0
2005-07-14 14:45:00,25.08,25.1,25.08,25.08,20000.0,11.9643,11.9738,11.9643,11.9643,20000.0
2005-07-14 14:50:00,25.09,25.09,25.07,25.08,20200.0,11.969,11.969,11.9595,11.9643,20200.0
2005-07-14 14:55:00,25.08,25.1,25.06,25.08,52800.0,11.9643,11.9738,11.9547,11.9643,52800.0
2005-07-14 15:00:00,25.08,25.1,25.08,25.09,29900.0,11.9643,11.9738,11.9643,11.969,29900.0
2005-07-14 15:05:00,25.09,25.11,25.09,25.09,78500.0,11.969,11.9786,11.969,11.969,78500.0
2005-07-14 15:10:00,25.09,25.1,25.07,25.08,38500.0,11.969,11.9738,11.9595,11.9643,38500.0
2005-07-14 15:15:00,25.09,25.09,25.08,25.08,34400.0,11.969,11.969,11.9643,11.9643,34400.0
2005-07-14 15:20:00,25.08,25.09,25.07,25.08,51700.0,11.9643,11.969,11.9595,11.9643,51700.0
2005-07-14 15:25:00,25.07,25.1,25.07,25.09,71100.0,11.9595,11.9738,11.9595,11.969,71100.0
2005-07-14 15:30:00,25.08,25.1,25.08,25.1,37700.0,11.9643,11.9738,11.9643,11.9738,37700.0
2005-07-14 15:35:00,25.1,25.1,25.09,25.09,34800.0,11.9738,11.9738,11.969,11.969,34800.0
2005-07-14 15:40:00,25.1,25.1,25.08,25.1,60600.0,11.9738,11.9738,11.9643,11.9738,60600.0
2005-07-14 15:45:00,25.09,25.12,25.09,25.1,69100.0,11.969,11.9834,11.969,11.9738,69100.0
2005-07-14 15:50:00,25.1,25.11,25.09,25.1,80600.0,11.9738,11.9786,11.969,11.9738,80600.0
2005-07-14 15:55:00,25.09,25.1,25.07,25.07,67300.0,11.969,11.9738,11.9595,11.9595,67300.0
2005-07-15 09:30:00,25.07,25.19,25.07,25.12,536000.0,11.9595,12.0168,11.9595,11.9834,536000.0
2005-07-15 09:35:00,25.15,25.15,25.05,25.1,50000.0,11.9977,11.9977,11.95,11.9738,50000.0
2005-07-15 09:40:00,25.09,25.12,25.03,25.1,331500.0,11.969,11.9834,11.9404,11.9738,331500.0
2005-07-15 09:45:00,25.1,25.13,25.05,25.1,100000.0,11.9738,11.9881,11.95,11.9738,100000.0
2005-07-15 09:50:00,25.1,25.14,25.07,25.11,49800.0,11.9738,11.9929,11.9595,11.9786,49800.0
2005-07-15 09:55:00,25.11,25.16,25.1,25.16,80000.0,11.9786,12.0024,11.9738,12.0024,80000.0
2005-07-15 10:00:00,25.16,25.2,25.15,25.2,106200.0,12.0024,12.0215,11.9977,12.0215,106200.0
2005-07-15 10:05:00,25.2,25.21,25.19,25.19,43400.0,12.0215,12.0263,12.0168,12.0168,43400.0
2005-07-15 10:10:00,25.2,25.2,25.16,25.18,82700.0,12.0215,12.0215,12.0024,12.012,82700.0
2005-07-15 10:15:00,25.18,25.22,25.18,25.22,78700.0,12.012,12.0311,12.012,12.0311,78700.0
2005-07-15 10:20:00,25.21,25.23,25.19,25.2,26200.0,12.0263,12.0358,12.0168,12.0215,26200.0
2005-07-15 10:25:00,25.2,25.2,25.17,25.2,59400.0,12.0215,12.0215,12.0072,12.0215,59400.0
2005-07-15 10:30:00,25.2,25.21,25.18,25.2,57000.0,12.0215,12.0263,12.012,12.0215,57000.0
2005-07-15 10:35:00,25.2,25.22,25.19,25.2,30100.0,12.0215,12.0311,12.0168,12.0215,30100.0
2005-07-15 10:40:00,25.21,25.21,25.19,25.2,17700.0,12.0263,12.0263,12.0168,12.0215,17700.0
2005-07-15 10:45:00,25.19,25.2,25.19,25.2,72600.0,12.0168,12.0215,12.0168,12.0215,72600.0
2005-07-15 10:50:00,25.2,25.23,25.2,25.23,43400.0,12.0215,12.0358,12.0215,12.0358,43400.0
2005-07-15 10:55:00,25.22,25.23,25.21,25.23,29900.0,12.0311,12.0358,12.0263,12.0358,29900.0
2005-07-15 11:00:00,25.23,25.35,25.23,25.33,147800.0,12.0358,12.0931,12.0358,12.0835,147800.0
2005-07-15 11:05:00,25.32,25.35,25.31,25.32,105300.0,12.0788,12.0931,12.074,12.0788,105300.0
2005-07-15 11:10:00,25.33,25.35,25.3,25.32,45000.0,12.0835,12.0931,12.0692,12.0788,45000.0
2005-07-15 11:15:00,25.32,25.33,25.29,25.31,28900.0,12.0788,12.0835,12.0645,12.074,28900.0
2005-07-15 11:20:00,25.29,25.33,25.28,25.29,23600.0,12.0645,12.0835,12.0597,12.0645,23600.0
2005-07-15 11:25:00,25.29,25.32,25.27,25.31,27200.0,12.0645,12.0788,12.0549,12.074,27200.0
2005-07-15 11:30:00,25.31,25.32,25.25,25.25,47800.0,12.074,12.0788,12.0454,12.0454,47800.0
2005-07-15 11:35:00,25.25,25.26,25.24,25.25,22000.0,12.0454,12.0501,12.0406,12.0454,22000.0
2005-07-15 11:40:00,25.23,25.25,25.2,25.21,27900.0,12.0358,12.0454,12.0215,12.0263,27900.0
2005-07-15 11:45:00,25.21,25.21,25.17,25.17,28500.0,12.0263,12.0263,12.0072,12.0072,28500.0
2005-07-15 11:50:00,25.18,25.21,25.18,25.2,111900.0,12.012,12.0263,12.012,12.0215,111900.0
2005-07-15 11:55:00,25.21,25.22,25.2,25.22,23200.0,12.0263,12.0311,12.0215,12.0311,23200.0
2005-07-15 12:00:00,25.22,25.23,25.2,25.2,35300.0,12.0311,12.0358,12.0215,12.0215,35300.0
2005-07-15 12:05:00,25.2,25.22,25.2,25.21,38500.0,12.0215,12.0311,12.0215,12.0263,38500.0
2005-07-15 12:10:00,25.21,25.21,25.2,25.2,28100.0,12.0263,12.0263,12.0215,12.0215,28100.0
2005-07-15 12:15:00,25.2,25.23,25.19,25.2,96300.0,12.0215,12.0358,12.0168,12.0215,96300.0
2005-07-15 12:20:00,25.19,25.22,25.17,25.21,86400.0,12.0168,12.0311,12.0072,12.0263,86400.0
2005-07-15 12:25:00,25.21,25.21,25.19,25.19,11100.0,12.0263,12.0263,12.0168,12.0168,11100.0
2005-07-15 12:30:00,25.2,25.22,25.19,25.2,18500.0,12.0215,12.0311,12.0168,12.0215,18500.0
2005-07-15 12:35:00,25.2,25.22,25.2,25.21,12800.0,12.0215,12.0311,12.0215,12.0263,12800.0
2005-07-15 12:40:00,25.21,25.22,25.19,25.2,23900.0,12.0263,12.0311,12.0168,12.0215,23900.0
2005-07-15 12:45:00,25.19,25.21,25.19,25.2,18400.0,12.0168,12.0263,12.0168,12.0215,18400.0
2005-07-15 12:50:00,25.2,25.2,25.19,25.2,28200.0,12.0215,12.0215,12.0168,12.0215,28200.0
2005-07-15 12:55:00,25.2,25.2,25.15,25.18,23300.0,12.0215,12.0215,11.9977,12.012,23300.0
2005-07-15 13:00:00,25.19,25.2,25.17,25.18,16900.0,12.0168,12.0215,12.0072,12.012,16900.0
2005-07-15 13:05:00,25.18,25.19,25.17,25.18,20700.0,12.012,12.0168,12.0072,12.012,20700.0
2005-07-15 13:10:00,25.17,25.18,25.17,25.18,12000.0,12.0072,12.012,12.0072,12.012,12000.0
2005-07-15 13:15:00,25.18,25.2,25.17,25.19,15500.0,12.012,12.0215,12.0072,12.0168,15500.0
2005-07-15 13:20:00,25.19,25.19,25.17,25.18,12500.0,12.0168,12.0168,12.0072,12.012,12500.0
2005-07-15 13:25:00,25.18,25.19,25.17,25.18,11600.0,12.012,12.0168,12.0072,12.012,11600.0
2005-07-15 13:30:00,25.18,25.18,25.16,25.17,41400.0,12.012,12.012,12.0024,12.0072,41400.0
2005-07-15 13:35:00,25.17,25.18,25.16,25.17,35800.0,12.0072,12.012,12.0024,12.0072,35800.0
2005-07-15 13:40:00,25.16,25.17,25.16,25.17,18200.0,12.0024,12.0072,12.0024,12.0072,18200.0
2005-07-15 13:45:00,25.17,25.18,25.16,25.16,21100.0,12.0072,12.012,12.0024,12.0024,21100.0
2005-07-15 13:50:00,25.16,25.18,25.16,25.17,27200.0,12.0024,12.012,12.0024,12.0072,27200.0
2005-07-15 13:55:00,25.17,25.19,25.17,25.18,13200.0,12.0072,12.0168,12.0072,12.012,13200.0
2005-07-15 14:00:00,25.18,25.19,25.17,25.18,21700.0,12.012,12.0168,12.0072,12.012,21700.0
2005-07-15 14:05:00,25.17,25.17,25.12,25.12,29300.0,12.0072,12.0072,11.9834,11.9834,29300.0
2005-07-15 14:10:00,25.13,25.13,25.11,25.13,25700.0,11.9881,11.9881,11.9786,11.9881,25700.0
2005-07-15 14:15:00,25.13,25.15,25.12,25.14,32200.0,11.9881,11.9977,11.9834,11.9929,32200.0
2005-07-15 14:20:00,25.14,25.15,25.12,25.15,50200.0,11.9929,11.9977,11.9834,11.9977,50200.0
2005-07-15 14:25:00,25.15,25.16,25.14,25.15,36400.0,11.9977,12.0024,11.9929,11.9977,36400.0
2005-07-15 14:30:00,25.15,25.16,25.13,25.14,18100.0,11.9977,12.0024,11.9881,11.9929,18100.0
2005-07-15 14:35:00,25.14,25.14,25.12,25.14,24800.0,11.9929,11.9929,11.9834,11.9929,24800.0
2005-07-15 14:40:00,25.14,25.14,25.12,25.13,57900.0,11.9929,11.9929,11.9834,11.9881,57900.0
2005-07-15 14:45:00,25.14,25.14,25.12,25.13,23400.0,11.9929,11.9929,11.9834,11.9881,23400.0
2005-07-15 14:50:00,25.14,25.15,25.12,25.14,41500.0,11.9929,11.9977,11.9834,11.9929,41500.0
2005-07-15 14:55:00,25.14,25.17,25.12,25.16,67300.0,11.9929,12.0072,11.9834,12.0024,67300.0
2005-07-15 15:00:00,25.16,25.17,25.15,25.15,28400.0,12.0024,12.0072,11.9977,11.9977,28400.0
2005-07-15 15:05:00,25.15,25.18,25.13,25.17,42700.0,11.9977,12.012,11.9881,12.0072,42700.0
2005-07-15 15:10:00,25.16,25.17,25.15,25.17,288100.0,12.0024,12.0072,11.9977,12.0072,288100.0
2005-07-15 15:15:00,25.17,25.17,25.16,25.16,27000.0,12.0072,12.0072,12.0024,12.0024,27000.0
2005-07-15 15:20:00,25.16,25.18,25.15,25.17,33400.0,12.0024,12.012,11.9977,12.0072,33400.0
2005-07-15 15:25:00,25.17,25.19,25.15,25.16,67100.0,12.0072,12.0168,11.9977,12.0024,67100.0
2005-07-15 15:30:00,25.16,25.17,25.15,25.17,55300.0,12.0024,12.0072,11.9977,12.0072,55300.0
2005-07-15 15:35:00,25.16,25.17,25.14,25.15,46000.0,12.0024,12.0072,11.9929,11.9977,46000.0
2005-07-15 15:40:00,25.14,25.19,25.14,25.19,68900.0,11.9929,12.0168,11.9929,12.0168,68900.0
2005-07-15 15:45:00,25.19,25.21,25.17,25.19,91700.0,12.0168,12.0263,12.0072,12.0168,91700.0
2005-07-15 15:50:00,25.19,25.2,25.17,25.19,67400.0,12.0168,12.0215,12.0072,12.0168,67400.0
2005-07-15 15:55:00,25.2,25.25,25.18,25.23,243500.0,12.0215,12.0454,12.012,12.0358,243500.0
2005-07-18 09:30:00,25.13,25.2,25.1,25.16,104400.0,11.9881,12.0215,11.9738,12.0024,104400.0
2005-07-18 09:35:00,25.18,25.19,25.16,25.16,28300.0,12.012,12.0168,12.0024,12.0024,28300.0
2005-07-18 09:40:00,25.16,25.16,25.11,25.15,65800.0,12.0024,12.0024,11.9786,11.9977,65800.0
2005-07-18 09:45:00,25.14,25.14,25.11,25.11,87900.0,11.9929,11.9929,11.9786,11.9786,87900.0
2005-07-18 09:50:00,25.1,25.16,25.1,25.15,20900.0,11.9738,12.0024,11.9738,11.9977,20900.0
2005-07-18 09:55:00,25.16,25.23,25.16,25.2,43000.0,12.0024,12.0358,12.0024,12.0215,43000.0
2005-07-18 10:00:00,25.19,25.19,25.18,25.18,33800.0,12.0168,12.0168,12.012,12.012,33800.0
2005-07-18 10:05:00,25.18,25.18,25.12,25.16,46600.0,12.012,12.012,11.9834,12.0024,46600.0
2005-07-18 10:10:00,25.17,25.23,25.16,25.19,59800.0,12.0072,12.0358,12.0024,12.0168,59800.0
2005-07-18 10:15:00,25.19,25.21,25.18,25.2,20000.0,12.0168,12.0263,12.012,12.0215,20000.0
2005-07-18 10:20:00,25.19,25.22,25.18,25.19,34000.0,12.0168,12.0311,12.012,12.0168,34000.0
2005-07-18 10:25:00,25.19,25.23,25.19,25.22,27100.0,12.0168,12.0358,12.0168,12.0311,27100.0
2005-07-18 10:30:00,25.24,25.24,25.22,25.23,15000.0,12.0406,12.0406,12.0311,12.0358,15000.0
2005-07-18 10:35:00,25.23,25.23,25.2,25.22,13800.0,12.0358,12.0358,12.0215,12.0311,13800.0
2005-07-18 10:40:00,25.22,25.24,25.21,25.23,22100.0,12.0311,12.0406,12.0263,12.0358,22100.0
2005-07-18 10:45:00,25.23,25.24,25.22,25.24,19900.0,12.0358,12.0406,12.0311,12.0406,19900.0
2005-07-18 10:50:00,25.24,25.25,25.22,25.25,48900.0,12.0406,12.0454,12.0311,12.0454,48900.0
2005-07-18 10:55:00,25.24,25.25,25.23,25.25,15300.0,12.0406,12.0454,12.0358,12.0454,15300.0
2005-07-18 11:00:00,25.24,25.25,25.22,25.22,16400.0,12.0406,12.0454,12.0311,12.0311,16400.0
2005-07-18 11:05:00,25.23,25.25,25.23,25.23,32100.0,12.0358,12.0454,12.0358,12.0358,32100.0
2005-07-18 11:10:00,25.24,25.28,25.23,25.26,32800.0,12.0406,12.0597,12.0358,12.0501,32800.0
2005-07-18 11:15:00,25.26,25.31,25.26,25.28,50600.0,12.0501,12.074,12.0501,12.0597,50600.0
2005-07-18 11:20:00,25.28,25.29,25.26,25.27,23400.0,12.0597,12.0645,12.0501,12.0549,23400.0
2005-07-18 11:25:00,25.26,25.27,25.24,25.25,18100.0,12.0501,12.0549,12.0406,12.0454,18100.0
2005-07-18 11:30:00,25.25,25.27,25.23,25.25,35600.0,12.0454,12.0549,12.0358,12.0454,35600.0
2005-07-18 11:35:00,25.25,25.25,25.23,25.24,26900.0,12.0454,12.0454,12.0358,12.0406,26900.0
2005-07-18 11:40:00,25.24,25.24,25.22,25.23,28700.0,12.0406,12.0406,12.0311,12.0358,28700.0
2005-07-18 11:45:00,25.23,25.25,25.23,25.24,24300.0,12.0358,12.0454,12.0358,12.0406,24300.0
2005-07-18 11:50:00,25.24,25.25,25.22,25.23,32000.0,12.0406,12.0454,12.0311,12.0358,32000.0
2005-07-18 11:55:00,25.22,25.24,25.21,25.24,65200.0,12.0311,12.0406,12.0263,12.0406,65200.0
2005-07-18 12:00:00,25.23,25.24,25.18,25.18,26600.0,12.0358,12.0406,12.012,12.012,26600.0
2005-07-18 12:05:00,25.18,25.18,25.16,25.17,15900.0,12.012,12.012,12.0024,12.0072,15900.0
2005-07-18 12:10:00,25.16,25.17,25.15,25.16,26600.0,12.0024,12.0072,11.9977,12.0024,26600.0
2005-07-18 12:15:00,25.15,25.16,25.15,25.15,37600.0,11.9977,12.0024,11.9977,11.9977,37600.0
2005-07-18 12:20:00,25.15,25.17,25.15,25.16,33100.0,11.9977,12.0072,11.9977,12.0024,33100.0
2005-07-18 12:25:00,25.17,25.17,25.15,25.16,24800.0,12.0072,12.0072,11.9977,12.0024,24800.0
2005-07-18 12:30:00,25.15,25.16,25.14,25.14,28500.0,11.9977,12.0024,11.9929,11.9929,28500.0
2005-07-18 12:35:00,25.14,25.15,25.14,25.15,56100.0,11.9929,11.9977,11.9929,11.9977,56100.0
2005-07-18 12:40:00,25.15,25.16,25.14,25.15,40000.0,11.9977,12.0024,11.9929,11.9977,40000.0
2005-07-18 12:45:00,25.15,25.17,25.14,25.15,32500.0,11.9977,12.0072,11.9929,11.9977,32500.0
2005-07-18 12:50:00,25.15,25.16,25.14,25.14,14300.0,11.9977,12.0024,11.9929,11.9929,14300.0
2005-07-18 12:55:00,25.14,25.15,25.14,25.15,5900.0,11.9929,11.9977,11.9929,11.9977,5900.0
2005-07-18 13:00:00,25.15,25.18,25.13,25.18,61700.0,11.9977,12.012,11.9881,12.012,61700.0
2005-07-18 13:05:00,25.18,25.19,25.12,25.13,50700.0,12.012,12.0168,11.9834,11.9881,50700.0
2005-07-18 13:10:00,25.13,25.15,25.12,25.13,30400.0,11.9881,11.9977,11.9834,11.9881,30400.0
2005-07-18 13:15:00,25.12,25.13,25.12,25.12,15100.0,11.9834,11.9881,11.9834,11.9834,15100.0
2005-07-18 13:20:00,25.12,25.13,25.11,25.11,22200.0,11.9834,11.9881,11.9786,11.9786,22200.0
2005-07-18 13:25:00,25.11,25.12,25.11,25.11,33100.0,11.9786,11.9834,11.9786,11.9786,33100.0
2005-07-18 13:30:00,25.11,25.12,25.1,25.11,29900.0,11.9786,11.9834,11.9738,11.9786,29900.0
2005-07-18 13:35:00,25.11,25.13,25.1,25.12,26100.0,11.9786,11.9881,11.9738,11.9834,26100.0
2005-07-18 13:40:00,25.13,25.13,25.12,25.12,15300.0,11.9881,11.9881,11.9834,11.9834,15300.0
2005-07-18 13:45:00,25.12,25.13,25.12,25.12,19200.0,11.9834,11.9881,11.9834,11.9834,19200.0
2005-07-18 13:50:00,25.12,25.14,25.12,25.14,24400.0,11.9834,11.9929,11.9834,11.9929,24400.0
2005-07-18 13:55:00,25.14,25.15,25.13,25.15,19600.0,11.9929,11.9977,11.9881,11.9977,19600.0
2005-07-18 14:00:00,25.15,25.19,25.15,25.19,43600.0,11.9977,12.0168,11.9977,12.0168,43600.0
2005-07-18 14:05:00,25.18,25.19,25.17,25.17,29600.0,12.012,12.0168,12.0072,12.0072,29600.0
2005-07-18 14:10:00,25.18,25.18,25.16,25.17,19200.0,12.012,12.012,12.0024,12.0072,19200.0
2005-07-18 14:15:00,25.17,25.18,25.17,25.18,32200.0,12.0072,12.012,12.0072,12.012,32200.0
2005-07-18 14:20:00,25.17,25.18,25.17,25.18,22700.0,12.0072,12.012,12.0072,12.012,22700.0
2005-07-18 14:25:00,25.18,25.18,25.17,25.18,20200.0,12.012,12.012,12.0072,12.012,20200.0
2005-07-18 14:30:00,25.17,25.18,25.17,25.17,12900.0,12.0072,12.012,12.0072,12.0072,12900.0
2005-07-18 14:35:00,25.17,25.18,25.17,25.17,12900.0,12.0072,12.012,12.0072,12.0072,12900.0
2005-07-18 14:40:00,25.18,25.18,25.17,25.18,10200.0,12.012,12.012,12.0072,12.012,10200.0
2005-07-18 14:45:00,25.17,25.18,25.17,25.17,19300.0,12.0072,12.012,12.0072,12.0072,19300.0
2005-07-18 14:50:00,25.17,25.18,25.13,25.15,51500.0,12.0072,12.012,11.9881,11.9977,51500.0
2005-07-18 14:55:00,25.15,25.15,25.14,25.14,21500.0,11.9977,11.9977,11.9929,11.9929,21500.0
2005-07-18 15:00:00,25.15,25.15,25.14,25.14,31000.0,11.9977,11.9977,11.9929,11.9929,31000.0
2005-07-18 15:05:00,25.15,25.15,25.14,25.14,23100.0,11.9977,11.9977,11.9929,11.9929,23100.0
2005-07-18 15:10:00,25.14,25.15,25.14,25.15,28600.0,11.9929,11.9977,11.9929,11.9977,28600.0
2005-07-18 15:15:00,25.15,25.16,25.14,25.15,41300.0,11.9977,12.0024,11.9929,11.9977,41300.0
2005-07-18 15:20:00,25.16,25.17,25.16,25.16,37200.0,12.0024,12.0072,12.0024,12.0024,37200.0
2005-07-18 15:25:00,25.16,25.17,25.15,25.16,48900.0,12.0024,12.0072,11.9977,12.0024,48900.0
2005-07-18 15:30:00,25.17,25.17,25.16,25.16,39500.0,12.0072,12.0072,12.0024,12.0024,39500.0
2005-07-18 15:35:00,25.16,25.17,25.15,25.15,61100.0,12.0024,12.0072,11.9977,11.9977,61100.0
2005-07-18 15:40:00,25.16,25.16,25.13,25.13,59700.0,12.0024,12.0024,11.9881,11.9881,59700.0
2005-07-18 15:45:00,25.13,25.14,25.11,25.11,52600.0,11.9881,11.9929,11.9786,11.9786,52600.0
2005-07-18 15:50:00,25.12,25.14,25.11,25.13,69900.0,11.9834,11.9929,11.9786,11.9881,69900.0
2005-07-18 15:55:00,25.13,25.15,25.13,25.13,105800.0,11.9881,11.9977,11.9881,11.9881,105800.0
2005-07-19 09:30:00,25.19,25.25,25.19,25.22,162400.0,12.0168,12.0454,12.0168,12.0311,162400.0
2005-07-19 09:35:00,25.21,25.24,25.16,25.22,61100.0,12.0263,12.0406,12.0024,12.0311,61100.0
2005-07-19 09:40:00,25.23,25.23,25.14,25.15,34200.0,12.0358,12.0358,11.9929,11.9977,34200.0
2005-07-19 09:45:00,25.15,25.15,25.09,25.1,30400.0,11.9977,11.9977,11.969,11.9738,30400.0
2005-07-19 09:50:00,25.1,25.23,25.09,25.19,71600.0,11.9738,12.0358,11.969,12.0168,71600.0
2005-07-19 09:55:00,25.2,25.23,25.19,25.19,26300.0,12.0215,12.0358,12.0168,12.0168,26300.0
2005-07-19 10:00:00,25.2,25.23,25.18,25.19,43200.0,12.0215,12.0358,12.012,12.0168,43200.0
2005-07-19 10:05:00,25.19,25.24,25.18,25.23,28200.0,12.0168,12.0406,12.012,12.0358,28200.0
2005-07-19 10:10:00,25.23,25.24,25.2,25.22,35100.0,12.0358,12.0406,12.0215,12.0311,35100.0
2005-07-19 10:15:00,25.22,25.26,25.22,25.25,52500.0,12.0311,12.0501,12.0311,12.0454,52500.0
2005-07-19 10:20:00,25.25,25.28,25.24,25.28,23100.0,12.0454,12.0597,12.0406,12.0597,23100.0
2005-07-19 10:25:00,25.28,25.3,25.26,25.29,29200.0,12.0597,12.0692,12.0501,12.0645,29200.0
2005-07-19 10:30:00,25.28,25.29,25.26,25.27,17600.0,12.0597,12.0645,12.0501,12.0549,17600.0
2005-07-19 10:35:00,25.28,25.29,25.26,25.27,29700.0,12.0597,12.0645,12.0501,12.0549,29700.0
2005-07-19 10:40:00,25.27,25.27,25.24,25.24,38300.0,12.0549,12.0549,12.0406,12.0406,38300.0
2005-07-19 10:45:00,25.25,25.25,25.22,25.22,15500.0,12.0454,12.0454,12.0311,12.0311,15500.0
2005-07-19 10:50:00,25.23,25.23,25.2,25.2,21100.0,12.0358,12.0358,12.0215,12.0215,21100.0
2005-07-19 10:55:00,25.21,25.21,25.18,25.18,23400.0,12.0263,12.0263,12.012,12.012,23400.0
2005-07-19 11:00:00,25.19,25.19,25.15,25.16,24200.0,12.0168,12.0168,11.9977,12.0024,24200.0
2005-07-19 11:05:00,25.15,25.16,25.15,25.15,14300.0,11.9977,12.0024,11.9977,11.9977,14300.0
2005-07-19 11:10:00,25.15,25.15,25.08,25.09,29700.0,11.9977,11.9977,11.9643,11.969,29700.0
2005-07-19 11:15:00,25.1,25.1,25.06,25.07,25700.0,11.9738,11.9738,11.9547,11.9595,25700.0
2005-07-19 11:20:00,25.06,25.08,25.06,25.08,32300.0,11.9547,11.9643,11.9547,11.9643,32300.0
2005-07-19 11:25:00,25.08,25.11,25.07,25.1,30100.0,11.9643,11.9786,11.9595,11.9738,30100.0
2005-07-19 11:30:00,25.1,25.13,25.1,25.13,26600.0,11.9738,11.9881,11.9738,11.9881,26600.0
2005-07-19 11:35:00,25.13,25.14,25.12,25.13,17300.0,11.9881,11.9929,11.9834,11.9881,17300.0
2005-07-19 11:40:00,25.13,25.13,25.11,25.12,13900.0,11.9881,11.9881,11.9786,11.9834,13900.0
2005-07-19 11:45:00,25.13,25.17,25.12,25.14,37300.0,11.9881,12.0072,11.9834,11.9929,37300.0
2005-07-19 11:50:00,25.13,25.14,25.13,25.13,6500.0,11.9881,11.9929,11.9881,11.9881,6500.0
2005-07-19 11:55:00,25.13,25.14,25.12,25.13,11500.0,11.9881,11.9929,11.9834,11.9881,11500.0
2005-07-19 12:00:00,25.12,25.13,25.09,25.09,23200.0,11.9834,11.9881,11.969,11.969,23200.0
2005-07-19 12:05:00,25.09,25.1,25.06,25.07,54100.0,11.969,11.9738,11.9547,11.9595,54100.0
2005-07-19 12:10:00,25.07,25.09,25.07,25.07,20900.0,11.9595,11.969,11.9595,11.9595,20900.0
2005-07-19 12:15:00,25.07,25.09,25.07,25.09,14500.0,11.9595,11.969,11.9595,11.969,14500.0
2005-07-19 12:20:00,25.08,25.1,25.08,25.09,22700.0,11.9643,11.9738,11.9643,11.969,22700.0
2005-07-19 12:25:00,25.09,25.1,25.09,25.09,10700.0,11.969,11.9738,11.969,11.969,10700.0
2005-07-19 12:30:00,25.09,25.1,25.08,25.09,10500.0,11.969,11.9738,11.9643,11.969,10500.0
2005-07-19 12:35:00,25.09,25.1,25.08,25.08,34300.0,11.969,11.9738,11.9643,11.9643,34300.0
2005-07-19 12:40:00,25.09,25.09,25.08,25.09,11200.0,11.969,11.969,11.9643,11.969,11200.0
2005-07-19 12:45:00,25.09,25.09,25.08,25.09,10900.0,11.969,11.969,11.9643,11.969,10900.0
2005-07-19 12:50:00,25.09,25.1,25.08,25.09,13000.0,11.969,11.9738,11.9643,11.969,13000.0
2005-07-19 12:55:00,25.09,25.13,25.09,25.13,24800.0,11.969,11.9881,11.969,11.9881,24800.0
2005-07-19 13:00:00,25.13,25.14,25.12,25.12,22600.0,11.9881,11.9929,11.9834,11.9834,22600.0
2005-07-19 13:05:00,25.12,25.12,25.11,25.11,5900.0,11.9834,11.9834,11.9786,11.9786,5900.0
2005-07-19 13:10:00,25.11,25.12,25.1,25.11,10200.0,11.9786,11.9834,11.9738,11.9786,10200.0
2005-07-19 13:15:00,25.1,25.11,25.09,25.1,13700.0,11.9738,11.9786,11.969,11.9738,13700.0
2005-07-19 13:20:00,25.1,25.11,25.09,25.11,27200.0,11.9738,11.9786,11.969,11.9786,27200.0
2005-07-19 13:25:00,25.1,25.12,25.1,25.1,29500.0,11.9738,11.9834,11.9738,11.9738,29500.0
2005-07-19 13:30:00,25.1,25.15,25.1,25.15,34100.0,11.9738,11.9977,11.9738,11.9977,34100.0
2005-07-19 13:35:00,25.15,25.15,25.11,25.11,19400.0,11.9977,11.9977,11.9786,11.9786,19400.0
2005-07-19 13:40:00,25.12,25.15,25.11,25.14,40700.0,11.9834,11.9977,11.9786,11.9929,40700.0
2005-07-19 13:45:00,25.13,25.14,25.11,25.13,23900.0,11.9881,11.9929,11.9786,11.9881,23900.0
2005-07-19 13:50:00,25.13,25.15,25.13,25.14,19100.0,11.9881,11.9977,11.9881,11.9929,19100.0
2005-07-19 13:55:00,25.14,25.16,25.12,25.14,49800.0,11.9929,12.0024,11.9834,11.9929,49800.0
2005-07-19 14:00:00,25.14,25.16,25.13,25.14,42900.0,11.9929,12.0024,11.9881,11.9929,42900.0
2005-07-19 14:05:00,25.15,25.17,25.15,25.16,30800.0,11.9977,12.0072,11.9977,12.0024,30800.0
2005-07-19 14:10:00,25.16,25.17,25.15,25.16,30900.0,12.0024,12.0072,11.9977,12.0024,30900.0
2005-07-19 14:15:00,25.17,25.18,25.16,25.17,23700.0,12.0072,12.012,12.0024,12.0072,23700.0
2005-07-19 14:20:00,25.17,25.18,25.15,25.16,46000.0,12.0072,12.012,11.9977,12.0024,46000.0
2005-07-19 14:25:00,25.15,25.16,25.12,25.15,55200.0,11.9977,12.0024,11.9834,11.9977,55200.0
2005-07-19 14:30:00,25.16,25.16,25.12,25.14,33800.0,12.0024,12.0024,11.9834,11.9929,33800.0
2005-07-19 14:35:00,25.14,25.16,25.14,25.15,48000.0,11.9929,12.0024,11.9929,11.9977,48000.0
2005-07-19 14:40:00,25.15,25.16,25.13,25.15,39900.0,11.9977,12.0024,11.9881,11.9977,39900.0
2005-07-19 14:45:00,25.15,25.16,25.14,25.14,20800.0,11.9977,12.0024,11.9929,11.9929,20800.0
2005-07-19 14:50:00,25.14,25.14,25.12,25.13,21500.0,11.9929,11.9929,11.9834,11.9881,21500.0
2005-07-19 14:55:00,25.13,25.14,25.12,25.14,25500.0,11.9881,11.9929,11.9834,11.9929,25500.0
2005-07-19 15:00:00,25.13,25.14,25.12,25.14,36900.0,11.9881,11.9929,11.9834,11.9929,36900.0
2005-07-19 15:05:00,25.14,25.16,25.13,25.15,37900.0,11.9929,12.0024,11.9881,11.9977,37900.0
2005-07-19 15:10:00,25.15,25.16,25.15,25.16,28400.0,11.9977,12.0024,11.9977,12.0024,28400.0
2005-07-19 15:15:00,25.15,25.16,25.14,25.16,35500.0,11.9977,12.0024,11.9929,12.0024,35500.0
2005-07-19 15:20:00,25.15,25.16,25.12,25.13,121000.0,11.9977,12.0024,11.9834,11.9881,121000.0
2005-07-19 15:25:00,25.12,25.14,25.11,25.12,62000.0,11.9834,11.9929,11.9786,11.9834,62000.0
2005-07-19 15:30:00,25.12,25.13,25.11,25.12,47300.0,11.9834,11.9881,11.9786,11.9834,47300.0
2005-07-19 15:35:00,25.13,25.16,25.12,25.14,73500.0,11.9881,12.0024,11.9834,11.9929,73500.0
2005-07-19 15:40:00,25.14,25.15,25.12,25.13,64800.0,11.9929,11.9977,11.9834,11.9881,64800.0
2005-07-19 15:45:00,25.14,25.16,25.12,25.14,45900.0,11.9929,12.0024,11.9834,11.9929,45900.0
2005-07-19 15:50:00,25.15,25.15,25.12,25.13,56800.0,11.9977,11.9977,11.9834,11.9881,56800.0
2005-07-19 15:55:00,25.14,25.15,25.12,25.12,77300.0,11.9929,11.9977,11.9834,11.9834,77300.0
2005-07-20 09:30:00,25.01,25.1,25.0,25.08,122100.0,11.9309,11.9738,11.9261,11.9643,122100.0
2005-07-20 09:35:00,25.08,25.15,25.07,25.13,89400.0,11.9643,11.9977,11.9595,11.9881,89400.0
2005-07-20 09:40:00,25.12,25.12,25.03,25.09,92000.0,11.9834,11.9834,11.9404,11.969,92000.0
2005-07-20 09:45:00,25.09,25.1,25.05,25.09,98100.0,11.969,11.9738,11.95,11.969,98100.0
2005-07-20 09:50:00,25.09,25.14,25.08,25.11,41500.0,11.969,11.9929,11.9643,11.9786,41500.0
2005-07-20 09:55:00,25.11,25.12,25.1,25.12,32900.0,11.9786,11.9834,11.9738,11.9834,32900.0
2005-07-20 10:00:00,25.11,25.12,25.08,25.1,63000.0,11.9786,11.9834,11.9643,11.9738,63000.0
2005-07-20 10:05:00,25.1,25.14,25.09,25.1,22200.0,11.9738,11.9929,11.969,11.9738,22200.0
2005-07-20 10:10:00,25.09,25.1,25.07,25.09,87500.0,11.969,11.9738,11.9595,11.969,87500.0
2005-07-20 10:15:00,25.08,25.14,25.07,25.11,50300.0,11.9643,11.9929,11.9595,11.9786,50300.0
2005-07-20 10:20:00,25.1,25.13,25.08,25.08,26400.0,11.9738,11.9881,11.9643,11.9643,26400.0
2005-07-20 10:25:00,25.09,25.1,25.05,25.05,19600.0,11.969,11.9738,11.95,11.95,19600.0
2005-07-20 10:30:00,25.05,25.09,25.05,25.08,60600.0,11.95,11.969,11.95,11.9643,60600.0
2005-07-20 10:35:00,25.07,25.08,25.05,25.05,17500.0,11.9595,11.9643,11.95,11.95,17500.0
2005-07-20 10:40:00,25.05,25.08,25.05,25.08,17600.0,11.95,11.9643,11.95,11.9643,17600.0
2005-07-20 10:45:00,25.08,25.09,25.07,25.07,15200.0,11.9643,11.969,11.9595,11.9595,15200.0
2005-07-20 10:50:00,25.07,25.08,25.05,25.07,46400.0,11.9595,11.9643,11.95,11.9595,46400.0
2005-07-20 10:55:00,25.08,25.08,25.03,25.06,30100.0,11.9643,11.9643,11.9404,11.9547,30100.0
2005-07-20 11:00:00,25.06,25.06,25.04,25.04,36000.0,11.9547,11.9547,11.9452,11.9452,36000.0
2005-07-20 11:05:00,25.05,25.07,25.05,25.06,47500.0,11.95,11.9595,11.95,11.9547,47500.0
2005-07-20 11:10:00,25.06,25.06,25.04,25.05,19900.0,11.9547,11.9547,11.9452,11.95,19900.0
2005-07-20 11:15:00,25.05,25.08,25.04,25.06,66100.0,11.95,11.9643,11.9452,11.9547,66100.0
2005-07-20 11:20:00,25.06,25.1,25.06,25.06,47500.0,11.9547,11.9738,11.9547,11.9547,47500.0
2005-07-20 11:25:00,25.06,25.1,25.05,25.06,25200.0,11.9547,11.9738,11.95,11.9547,25200.0
2005-07-20 11:30:00,25.06,25.1,25.05,25.09,43600.0,11.9547,11.9738,11.95,11.969,43600.0
2005-07-20 11:35:00,25.08,25.1,25.07,25.08,17900.0,11.9643,11.9738,11.9595,11.9643,17900.0
2005-07-20 11:40:00,25.08,25.09,25.06,25.09,24900.0,11.9643,11.969,11.9547,11.969,24900.0
2005-07-20 11:45:00,25.09,25.1,25.07,25.07,25300.0,11.969,11.9738,11.9595,11.9595,25300.0
2005-07-20 11:50:00,25.07,25.11,25.07,25.11,15100.0,11.9595,11.9786,11.9595,11.9786,15100.0
2005-07-20 11:55:00,25.1,25.14,25.1,25.11,29000.0,11.9738,11.9929,11.9738,11.9786,29000.0
2005-07-20 12:00:00,25.11,25.12,25.08,25.09,24700.0,11.9786,11.9834,11.9643,11.969,24700.0
2005-07-20 12:05:00,25.1,25.11,25.09,25.1,23500.0,11.9738,11.9786,11.969,11.9738,23500.0
2005-07-20 12:10:00,25.1,25.12,25.09,25.1,32100.0,11.9738,11.9834,11.969,11.9738,32100.0
2005-07-20 12:15:00,25.1,25.12,25.1,25.11,10800.0,11.9738,11.9834,11.9738,11.9786,10800.0
2005-07-20 12:20:00,25.11,25.13,25.11,25.11,10700.0,11.9786,11.9881,11.9786,11.9786,10700.0
2005-07-20 12:25:00,25.11,25.12,25.1,25.1,15600.0,11.9786,11.9834,11.9738,11.9738,15600.0
2005-07-20 12:30:00,25.09,25.12,25.09,25.11,29800.0,11.969,11.9834,11.969,11.9786,29800.0
2005-07-20 12:35:00,25.11,25.13,25.11,25.12,16300.0,11.9786,11.9881,11.9786,11.9834,16300.0
2005-07-20 12:40:00,25.12,25.14,25.12,25.13,13200.0,11.9834,11.9929,11.9834,11.9881,13200.0
2005-07-20 12:45:00,25.13,25.15,25.11,25.13,16100.0,11.9881,11.9977,11.9786,11.9881,16100.0
2005-07-20 12:50:00,25.14,25.15,25.12,25.15,8600.0,11.9929,11.9977,11.9834,11.9977,8600.0
2005-07-20 12:55:00,25.15,25.15,25.13,25.15,19400.0,11.9977,11.9977,11.9881,11.9977,19400.0
2005-07-20 13:00:00,25.14,25.15,25.14,25.15,10600.0,11.9929,11.9977,11.9929,11.9977,10600.0
2005-07-20 13:05:00,25.15,25.18,25.15,25.17,60300.0,11.9977,12.012,11.9977,12.0072,60300.0
2005-07-20 13:10:00,25.17,25.19,25.16,25.18,16300.0,12.0072,12.0168,12.0024,12.012,16300.0
2005-07-20 13:15:00,25.18,25.25,25.18,25.24,47200.0,12.012,12.0454,12.012,12.0406,47200.0
2005-07-20 13:20:00,25.25,25.31,25.25,25.28,101100.0,12.0454,12.074,12.0454,12.0597,101100.0
2005-07-20 13:25:00,25.28,25.32,25.27,25.3,53000.0,12.0597,12.0788,12.0549,12.0692,53000.0
2005-07-20 13:30:00,25.29,25.39,25.29,25.34,92300.0,12.0645,12.1122,12.0645,12.0883,92300.0
2005-07-20 13:35:00,25.33,25.39,25.32,25.37,83600.0,12.0835,12.1122,12.0788,12.1026,83600.0
2005-07-20 13:40:00,25.37,25.39,25.37,25.37,36900.0,12.1026,12.1122,12.1026,12.1026,36900.0
2005-07-20 13:45:00,25.38,25.38,25.32,25.33,36100.0,12.1074,12.1074,12.0788,12.0835,36100.0
2005-07-20 13:50:00,25.33,25.33,25.31,25.32,17800.0,12.0835,12.0835,12.074,12.0788,17800.0
2005-07-20 13:55:00,25.32,25.32,25.28,25.31,31500.0,12.0788,12.0788,12.0597,12.074,31500.0
2005-07-20 14:00:00,25.31,25.32,25.29,25.3,26000.0,12.074,12.0788,12.0645,12.0692,26000.0
2005-07-20 14:05:00,25.31,25.31,25.3,25.3,20000.0,12.074,12.074,12.0692,12.0692,20000.0
2005-07-20 14:10:00,25.31,25.31,25.27,25.27,23700.0,12.074,12.074,12.0549,12.0549,23700.0
2005-07-20 14:15:00,25.28,25.3,25.25,25.27,62900.0,12.0597,12.0692,12.0454,12.0549,62900.0
2005-07-20 14:20:00,25.26,25.29,25.25,25.26,43300.0,12.0501,12.0645,12.0454,12.0501,43300.0
2005-07-20 14:25:00,25.26,25.29,25.25,25.27,57300.0,12.0501,12.0645,12.0454,12.0549,57300.0
2005-07-20 14:30:00,25.28,25.3,25.27,25.29,57100.0,12.0597,12.0692,12.0549,12.0645,57100.0
2005-07-20 14:35:00,25.29,25.29,25.25,25.26,28600.0,12.0645,12.0645,12.0454,12.0501,28600.0
2005-07-20 14:40:00,25.24,25.25,25.2,25.2,51600.0,12.0406,12.0454,12.0215,12.0215,51600.0
2005-07-20 14:45:00,25.21,25.23,25.2,25.22,20800.0,12.0263,12.0358,12.0215,12.0311,20800.0
2005-07-20 14:50:00,25.21,25.23,25.2,25.21,15900.0,12.0263,12.0358,12.0215,12.0263,15900.0
2005-07-20 14:55:00,25.19,25.24,25.18,25.24,33600.0,12.0168,12.0406,12.012,12.0406,33600.0
2005-07-20 15:00:00,25.23,25.24,25.2,25.2,15600.0,12.0358,12.0406,12.0215,12.0215,15600.0
2005-07-20 15:05:00,25.2,25.27,25.2,25.27,33700.0,12.0215,12.0549,12.0215,12.0549,33700.0
2005-07-20 15:10:00,25.26,25.29,25.25,25.27,56400.0,12.0501,12.0645,12.0454,12.0549,56400.0
2005-07-20 15:15:00,25.26,25.27,25.25,25.27,22900.0,12.0501,12.0549,12.0454,12.0549,22900.0
2005-07-20 15:20:00,25.26,25.28,25.25,25.28,48800.0,12.0501,12.0597,12.0454,12.0597,48800.0
2005-07-20 15:25:00,25.27,25.28,25.25,25.26,42700.0,12.0549,12.0597,12.0454,12.0501,42700.0
2005-07-20 15:30:00,25.26,25.3,25.25,25.26,53100.0,12.0501,12.0692,12.0454,12.0501,53100.0
2005-07-20 15:35:00,25.25,25.26,25.25,25.26,47500.0,12.0454,12.0501,12.0454,12.0501,47500.0
2005-07-20 15:40:00,25.26,25.32,25.26,25.3,74300.0,12.0501,12.0788,12.0501,12.0692,74300.0
2005-07-20 15:45:00,25.3,25.33,25.29,25.29,68200.0,12.0692,12.0835,12.0645,12.0645,68200.0
2005-07-20 15:50:00,25.3,25.31,25.26,25.27,74300.0,12.0692,12.074,12.0501,12.0549,74300.0
2005-07-20 15:55:00,25.26,25.3,25.26,25.28,97700.0,12.0501,12.0692,12.0501,12.0597,97700.0
2005-07-21 09:30:00,25.16,25.2,25.07,25.12,100300.0,12.0024,12.0215,11.9595,11.9834,100300.0
2005-07-21 09:35:00,25.13,25.16,25.09,25.15,22000.0,11.9881,12.0024,11.969,11.9977,22000.0
2005-07-21 09:40:00,25.16,25.19,25.1,25.15,40500.0,12.0024,12.0168,11.9738,11.9977,40500.0
2005-07-21 09:45:00,25.15,25.17,25.1,25.12,109800.0,11.9977,12.0072,11.9738,11.9834,109800.0
2005-07-21 09:50:00,25.12,25.13,25.11,25.13,44100.0,11.9834,11.9881,11.9786,11.9881,44100.0
2005-07-21 09:55:00,25.13,25.16,25.09,25.11,34400.0,11.9881,12.0024,11.969,11.9786,34400.0
2005-07-21 10:00:00,25.11,25.12,25.08,25.11,20700.0,11.9786,11.9834,11.9643,11.9786,20700.0
2005-07-21 10:05:00,25.11,25.22,25.11,25.22,77800.0,11.9786,12.0311,11.9786,12.0311,77800.0
2005-07-21 10:10:00,25.22,25.22,25.17,25.18,28100.0,12.0311,12.0311,12.0072,12.012,28100.0
2005-07-21 10:15:00,25.18,25.2,25.14,25.15,78300.0,12.012,12.0215,11.9929,11.9977,78300.0
2005-07-21 10:20:00,25.15,25.16,25.11,25.14,18700.0,11.9977,12.0024,11.9786,11.9929,18700.0
2005-07-21 10:25:00,25.15,25.2,25.14,25.19,23600.0,11.9977,12.0215,11.9929,12.0168,23600.0
2005-07-21 10:30:00,25.19,25.19,25.14,25.16,23100.0,12.0168,12.0168,11.9929,12.0024,23100.0
2005-07-21 10:35:00,25.17,25.18,25.09,25.13,42700.0,12.0072,12.012,11.969,11.9881,42700.0
2005-07-21 10:40:00,25.13,25.18,25.11,25.18,65400.0,11.9881,12.012,11.9786,12.012,65400.0
2005-07-21 10:45:00,25.18,25.19,25.13,25.15,50500.0,12.012,12.0168,11.9881,11.9977,50500.0
2005-07-21 10:50:00,25.14,25.15,25.09,25.1,35600.0,11.9929,11.9977,11.969,11.9738,35600.0
2005-07-21 10:55:00,25.1,25.13,25.07,25.1,24000.0,11.9738,11.9881,11.9595,11.9738,24000.0
2005-07-21 11:00:00,25.1,25.14,25.1,25.11,26300.0,11.9738,11.9929,11.9738,11.9786,26300.0
2005-07-21 11:05:00,25.11,25.14,25.1,25.14,32000.0,11.9786,11.9929,11.9738,11.9929,32000.0
2005-07-21 11:10:00,25.12,25.16,25.12,25.13,25100.0,11.9834,12.0024,11.9834,11.9881,25100.0
2005-07-21 11:15:00,25.13,25.14,25.09,25.1,31100.0,11.9881,11.9929,11.969,11.9738,31100.0
2005-07-21 11:20:00,25.1,25.11,25.08,25.1,42100.0,11.9738,11.9786,11.9643,11.9738,42100.0
2005-07-21 11:25:00,25.09,25.1,25.06,25.06,42600.0,11.969,11.9738,11.9547,11.9547,42600.0
2005-07-21 11:30:00,25.06,25.07,25.02,25.04,57700.0,11.9547,11.9595,11.9357,11.9452,57700.0
2005-07-21 11:35:00,25.05,25.09,25.03,25.05,48800.0,11.95,11.969,11.9404,11.95,48800.0
2005-07-21 11:40:00,25.05,25.06,25.03,25.03,23900.0,11.95,11.9547,11.9404,11.9404,23900.0
2005-07-21 11:45:00,25.04,25.1,25.04,25.09,34800.0,11.9452,11.9738,11.9452,11.969,34800.0
2005-07-21 11:50:00,25.1,25.11,25.04,25.06,72100.0,11.9738,11.9786,11.9452,11.9547,72100.0
2005-07-21 11:55:00,25.05,25.08,25.03,25.05,39300.0,11.95,11.9643,11.9404,11.95,39300.0
2005-07-21 12:00:00,25.05,25.1,25.05,25.08,42800.0,11.95,11.9738,11.95,11.9643,42800.0
2005-07-21 12:05:00,25.06,25.11,25.06,25.06,14100.0,11.9547,11.9786,11.9547,11.9547,14100.0
2005-07-21 12:10:00,25.07,25.1,25.06,25.06,22700.0,11.9595,11.9738,11.9547,11.9547,22700.0
2005-07-21 12:15:00,25.06,25.1,25.04,25.09,18000.0,11.9547,11.9738,11.9452,11.969,18000.0
2005-07-21 12:20:00,25.1,25.1,25.05,25.06,14300.0,11.9738,11.9738,11.95,11.9547,14300.0
2005-07-21 12:25:00,25.06,25.1,25.06,25.07,18600.0,11.9547,11.9738,11.9547,11.9595,18600.0
2005-07-21 12:30:00,25.07,25.19,25.07,25.18,32300.0,11.9595,12.0168,11.9595,12.012,32300.0
2005-07-21 12:35:00,25.17,25.2,25.16,25.16,24900.0,12.0072,12.0215,12.0024,12.0024,24900.0
2005-07-21 12:40:00,25.15,25.15,25.11,25.11,14200.0,11.9977,11.9977,11.9786,11.9786,14200.0
2005-07-21 12:45:00,25.12,25.17,25.12,25.13,29600.0,11.9834,12.0072,11.9834,11.9881,29600.0
2005-07-21 12:50:00,25.14,25.23,25.13,25.23,31700.0,11.9929,12.0358,11.9881,12.0358,31700.0
2005-07-21 12:55:00,25.2,25.2,25.16,25.16,19200.0,12.0215,12.0215,12.0024,12.0024,19200.0
2005-07-21 13:00:00,25.17,25.24,25.17,25.19,27000.0,12.0072,12.0406,12.0072,12.0168,27000.0
2005-07-21 13:05:00,25.19,25.2,25.16,25.16,8500.0,12.0168,12.0215,12.0024,12.0024,8500.0
2005-07-21 13:10:00,25.17,25.17,25.12,25.12,16900.0,12.0072,12.0072,11.9834,11.9834,16900.0
2005-07-21 13:15:00,25.12,25.14,25.11,25.13,26600.0,11.9834,11.9929,11.9786,11.9881,26600.0
2005-07-21 13:20:00,25.13,25.16,25.13,25.14,9300.0,11.9881,12.0024,11.9881,11.9929,9300.0
2005-07-21 13:25:00,25.15,25.15,25.13,25.13,12600.0,11.9977,11.9977,11.9881,11.9881,12600.0
2005-07-21 13:30:00,25.14,25.18,25.13,25.15,19800.0,11.9929,12.012,11.9881,11.9977,19800.0
2005-07-21 13:35:00,25.14,25.15,25.12,25.13,17300.0,11.9929,11.9977,11.9834,11.9881,17300.0
2005-07-21 13:40:00,25.14,25.14,25.12,25.13,9300.0,11.9929,11.9929,11.9834,11.9881,9300.0
2005-07-21 13:45:00,25.13,25.13,25.07,25.08,33900.0,11.9881,11.9881,11.9595,11.9643,33900.0
2005-07-21 13:50:00,25.07,25.08,25.06,25.07,15400.0,11.9595,11.9643,11.9547,11.9595,15400.0
2005-07-21 13:55:00,25.07,25.08,25.06,25.06,24500.0,11.9595,11.9643,11.9547,11.9547,24500.0
2005-07-21 14:00:00,25.06,25.07,25.02,25.04,69000.0,11.9547,11.9595,11.9357,11.9452,69000.0
2005-07-21 14:05:00,25.04,25.07,25.04,25.05,24000.0,11.9452,11.9595,11.9452,11.95,24000.0
2005-07-21 14:10:00,25.06,25.08,25.05,25.08,38400.0,11.9547,11.9643,11.95,11.9643,38400.0
2005-07-21 14:15:00,25.08,25.08,25.06,25.07,25100.0,11.9643,11.9643,11.9547,11.9595,25100.0
2005-07-21 14:20:00,25.08,25.08,25.06,25.06,20000.0,11.9643,11.9643,11.9547,11.9547,20000.0
2005-07-21 14:25:00,25.07,25.08,25.02,25.03,47800.0,11.9595,11.9643,11.9357,11.9404,47800.0
2005-07-21 14:30:00,25.03,25.06,25.02,25.06,69900.0,11.9404,11.9547,11.9357,11.9547,69900.0
2005-07-21 14:35:00,25.06,25.08,25.05,25.07,28100.0,11.9547,11.9643,11.95,11.9595,28100.0
2005-07-21 14:40:00,25.07,25.09,25.05,25.08,33800.0,11.9595,11.969,11.95,11.9643,33800.0
2005-07-21 14:45:00,25.07,25.1,25.07,25.08,25300.0,11.9595,11.9738,11.9595,11.9643,25300.0
2005-07-21 14:50:00,25.07,25.08,25.0,25.02,65300.0,11.9595,11.9643,11.9261,11.9357,65300.0
2005-07-21 14:55:00,25.02,25.04,25.0,25.01,41800.0,11.9357,11.9452,11.9261,11.9309,41800.0
2005-07-21 15:00:00,25.01,25.03,25.01,25.02,45400.0,11.9309,11.9404,11.9309,11.9357,45400.0
2005-07-21 15:05:00,25.03,25.03,25.01,25.01,34500.0,11.9404,11.9404,11.9309,11.9309,34500.0
2005-07-21 15:10:00,25.02,25.04,25.0,25.03,55100.0,11.9357,11.9452,11.9261,11.9404,55100.0
2005-07-21 15:15:00,25.02,25.04,25.0,25.03,67700.0,11.9357,11.9452,11.9261,11.9404,67700.0
2005-07-21 15:20:00,25.02,25.03,25.0,25.01,39900.0,11.9357,11.9404,11.9261,11.9309,39900.0
2005-07-21 15:25:00,25.01,25.01,25.0,25.0,63700.0,11.9309,11.9309,11.9261,11.9261,63700.0
2005-07-21 15:30:00,25.01,25.02,25.0,25.0,36000.0,11.9309,11.9357,11.9261,11.9261,36000.0
2005-07-21 15:35:00,25.01,25.03,25.0,25.03,50600.0,11.9309,11.9404,11.9261,11.9404,50600.0
2005-07-21 15:40:00,25.03,25.03,25.0,25.0,54700.0,11.9404,11.9404,11.9261,11.9261,54700.0
2005-07-21 15:45:00,25.0,25.07,25.0,25.01,108000.0,11.9261,11.9595,11.9261,11.9309,108000.0
2005-07-21 15:50:00,25.01,25.04,25.0,25.03,81600.0,11.9309,11.9452,11.9261,11.9404,81600.0
2005-07-21 15:55:00,25.03,25.03,24.99,25.0,109100.0,11.9404,11.9404,11.9213,11.9261,109100.0
2005-07-22 09:30:00,24.96,25.03,24.95,25.02,70000.0,11.907,11.9404,11.9023,11.9357,70000.0
2005-07-22 09:35:00,25.02,25.02,24.9,24.93,49700.0,11.9357,11.9357,11.8784,11.8927,49700.0
2005-07-22 09:40:00,24.93,24.96,24.85,24.95,56100.0,11.8927,11.907,11.8546,11.9023,56100.0
2005-07-22 09:45:00,24.95,24.99,24.91,24.95,48900.0,11.9023,11.9213,11.8832,11.9023,48900.0
2005-07-22 09:50:00,24.95,24.96,24.85,24.88,51500.0,11.9023,11.907,11.8546,11.8689,51500.0
2005-07-22 09:55:00,24.9,24.97,24.88,24.97,52800.0,11.8784,11.9118,11.8689,11.9118,52800.0
2005-07-22 10:00:00,24.97,25.05,24.95,24.96,67900.0,11.9118,11.95,11.9023,11.907,67900.0
2005-07-22 10:05:00,24.97,24.97,24.89,24.91,38100.0,11.9118,11.9118,11.8736,11.8832,38100.0
2005-07-22 10:10:00,24.92,24.93,24.9,24.91,22700.0,11.888,11.8927,11.8784,11.8832,22700.0
2005-07-22 10:15:00,24.91,24.94,24.88,24.91,62000.0,11.8832,11.8975,11.8689,11.8832,62000.0
2005-07-22 10:20:00,24.91,24.92,24.91,24.92,22500.0,11.8832,11.888,11.8832,11.888,22500.0
2005-07-22 10:25:00,24.91,24.92,24.91,24.91,15500.0,11.8832,11.888,11.8832,11.8832,15500.0
2005-07-22 10:30:00,24.91,24.92,24.89,24.9,220000.0,11.8832,11.888,11.8736,11.8784,220000.0
2005-07-22 10:35:00,24.89,24.9,24.87,24.88,66500.0,11.8736,11.8784,11.8641,11.8689,66500.0
2005-07-22 10:40:00,24.88,24.88,24.85,24.85,25900.0,11.8689,11.8689,11.8546,11.8546,25900.0
2005-07-22 10:45:00,24.86,24.9,24.81,24.9,51000.0,11.8593,11.8784,11.8355,11.8784,51000.0
2005-07-22 10:50:00,24.89,24.9,24.89,24.89,17500.0,11.8736,11.8784,11.8736,11.8736,17500.0
2005-07-22 10:55:00,24.89,24.92,24.87,24.87,61100.0,11.8736,11.888,11.8641,11.8641,61100.0
2005-07-22 11:00:00,24.87,24.89,24.86,24.89,26000.0,11.8641,11.8736,11.8593,11.8736,26000.0
2005-07-22 11:05:00,24.88,24.89,24.86,24.88,34500.0,11.8689,11.8736,11.8593,11.8689,34500.0
2005-07-22 11:10:00,24.88,24.88,24.84,24.88,25600.0,11.8689,11.8689,11.8498,11.8689,25600.0
2005-07-22 11:15:00,24.87,24.91,24.87,24.9,30800.0,11.8641,11.8832,11.8641,11.8784,30800.0
2005-07-22 11:20:00,24.9,24.9,24.86,24.87,22500.0,11.8784,11.8784,11.8593,11.8641,22500.0
2005-07-22 11:25:00,24.86,24.88,24.86,24.87,12300.0,11.8593,11.8689,11.8593,11.8641,12300.0
2005-07-22 11:30:00,24.86,24.87,24.86,24.86,27600.0,11.8593,11.8641,11.8593,11.8593,27600.0
2005-07-22 11:35:00,24.86,24.87,24.84,24.84,14300.0,11.8593,11.8641,11.8498,11.8498,14300.0
2005-07-22 11:40:00,24.84,24.85,24.83,24.85,20800.0,11.8498,11.8546,11.845,11.8546,20800.0
2005-07-22 11:45:00,24.84,24.9,24.8,24.83,99500.0,11.8498,11.8784,11.8307,11.845,99500.0
2005-07-22 11:50:00,24.83,24.85,24.83,24.84,16000.0,11.845,11.8546,11.845,11.8498,16000.0
2005-07-22 11:55:00,24.83,24.84,24.83,24.84,7100.0,11.845,11.8498,11.845,11.8498,7100.0
2005-07-22 12:00:00,24.84,24.84,24.83,24.83,15500.0,11.8498,11.8498,11.845,11.845,15500.0
2005-07-22 12:05:00,24.82,24.85,24.82,24.84,39800.0,11.8402,11.8546,11.8402,11.8498,39800.0
2005-07-22 12:10:00,24.86,24.88,24.83,24.85,30800.0,11.8593,11.8689,11.845,11.8546,30800.0
2005-07-22 12:15:00,24.86,24.87,24.86,24.87,10100.0,11.8593,11.8641,11.8593,11.8641,10100.0
2005-07-22 12:20:00,24.86,24.87,24.84,24.85,11100.0,11.8593,11.8641,11.8498,11.8546,11100.0
2005-07-22 12:25:00,24.86,24.86,24.84,24.84,15700.0,11.8593,11.8593,11.8498,11.8498,15700.0
2005-07-22 12:30:00,24.84,24.86,24.83,24.83,17400.0,11.8498,11.8593,11.845,11.845,17400.0
2005-07-22 12:35:00,24.83,24.86,24.83,24.86,24900.0,11.845,11.8593,11.845,11.8593,24900.0
2005-07-22 12:40:00,24.84,24.87,24.83,24.83,29900.0,11.8498,11.8641,11.845,11.845,29900.0
2005-07-22 12:45:00,24.84,24.87,24.83,24.85,17900.0,11.8498,11.8641,11.845,11.8546,17900.0
2005-07-22 12:50:00,24.86,24.86,24.85,24.86,4900.0,11.8593,11.8593,11.8546,11.8593,4900.0
2005-07-22 12:55:00,24.86,24.86,24.83,24.84,13700.0,11.8593,11.8593,11.845,11.8498,13700.0
2005-07-22 13:00:00,24.85,24.86,24.84,24.84,6400.0,11.8546,11.8593,11.8498,11.8498,6400.0
2005-07-22 13:05:00,24.85,24.87,24.84,24.86,16200.0,11.8546,11.8641,11.8498,11.8593,16200.0
2005-07-22 13:10:00,24.87,24.89,24.87,24.88,34000.0,11.8641,11.8736,11.8641,11.8689,34000.0
2005-07-22 13:15:00,24.88,24.88,24.87,24.88,15300.0,11.8689,11.8689,11.8641,11.8689,15300.0
2005-07-22 13:20:00,24.88,24.9,24.88,24.9,10400.0,11.8689,11.8784,11.8689,11.8784,10400.0
2005-07-22 13:25:00,24.9,24.92,24.9,24.9,22700.0,11.8784,11.888,11.8784,11.8784,22700.0
2005-07-22 13:30:00,24.9,24.91,24.9,24.91,3300.0,11.8784,11.8832,11.8784,11.8832,3300.0
2005-07-22 13:35:00,24.91,24.91,24.9,24.91,7600.0,11.8832,11.8832,11.8784,11.8832,7600.0
2005-07-22 13:40:00,24.91,24.91,24.9,24.9,7300.0,11.8832,11.8832,11.8784,11.8784,7300.0
2005-07-22 13:45:00,24.91,24.91,24.89,24.9,12900.0,11.8832,11.8832,11.8736,11.8784,12900.0
2005-07-22 13:50:00,24.9,24.9,24.83,24.84,62500.0,11.8784,11.8784,11.845,11.8498,62500.0
2005-07-22 13:55:00,24.84,24.87,24.83,24.87,28500.0,11.8498,11.8641,11.845,11.8641,28500.0
2005-07-22 14:00:00,24.86,24.88,24.86,24.86,12600.0,11.8593,11.8689,11.8593,11.8593,12600.0
2005-07-22 14:05:00,24.87,24.88,24.84,24.87,69900.0,11.8641,11.8689,11.8498,11.8641,69900.0
2005-07-22 14:10:00,24.87,24.88,24.87,24.87,17200.0,11.8641,11.8689,11.8641,11.8641,17200.0
2005-07-22 14:15:00,24.88,24.9,24.87,24.9,16000.0,11.8689,11.8784,11.8641,11.8784,16000.0
2005-07-22 14:20:00,24.9,24.9,24.88,24.88,20600.0,11.8784,11.8784,11.8689,11.8689,20600.0
2005-07-22 14:25:00,24.88,24.89,24.83,24.83,30000.0,11.8689,11.8736,11.845,11.845,30000.0
2005-07-22 14:30:00,24.83,24.84,24.82,24.83,29800.0,11.845,11.8498,11.8402,11.845,29800.0
2005-07-22 14:35:00,24.83,24.87,24.82,24.85,45500.0,11.845,11.8641,11.8402,11.8546,45500.0
2005-07-22 14:40:00,24.85,24.91,24.84,24.9,48800.0,11.8546,11.8832,11.8498,11.8784,48800.0
2005-07-22 14:45:00,24.9,24.94,24.89,24.93,44600.0,11.8784,11.8975,11.8736,11.8927,44600.0
2005-07-22 14:50:00,24.93,24.95,24.92,24.93,22300.0,11.8927,11.9023,11.888,11.8927,22300.0
2005-07-22 14:55:00,24.93,24.99,24.93,24.96,50800.0,11.8927,11.9213,11.8927,11.907,50800.0
2005-07-22 15:00:00,24.97,24.97,24.94,24.94,17100.0,11.9118,11.9118,11.8975,11.8975,17100.0
2005-07-22 15:05:00,24.94,24.95,24.93,24.94,15000.0,11.8975,11.9023,11.8927,11.8975,15000.0
2005-07-22 15:10:00,24.93,24.96,24.93,24.95,27200.0,11.8927,11.907,11.8927,11.9023,27200.0
2005-07-22 15:15:00,24.95,24.97,24.94,24.94,34800.0,11.9023,11.9118,11.8975,11.8975,34800.0
2005-07-22 15:20:00,24.94,24.96,24.94,24.96,26300.0,11.8975,11.907,11.8975,11.907,26300.0
2005-07-22 15:25:00,24.96,24.99,24.95,24.98,49600.0,11.907,11.9213,11.9023,11.9166,49600.0
2005-07-22 15:30:00,24.99,24.99,24.94,24.96,44000.0,11.9213,11.9213,11.8975,11.907,44000.0
2005-07-22 15:35:00,24.96,24.99,24.96,24.98,49600.0,11.907,11.9213,11.907,11.9166,49600.0
2005-07-22 15:40:00,24.99,24.99,24.97,24.99,52400.0,11.9213,11.9213,11.9118,11.9213,52400.0
2005-07-22 15:45:00,24.98,24.99,24.97,24.97,48100.0,11.9166,11.9213,11.9118,11.9118,48100.0
2005-07-22 15:50:00,24.98,24.99,24.95,24.97,62500.0,11.9166,11.9213,11.9023,11.9118,62500.0
2005-07-22 15:55:00,24.96,24.98,24.96,24.97,60200.0,11.907,11.9166,11.907,11.9118,60200.0
2005-07-25 09:30:00,24.9,24.98,24.89,24.95,115400.0,11.8784,11.9166,11.8736,11.9023,115400.0
2005-07-25 09:35:00,24.93,24.95,24.89,24.9,33200.0,11.8927,11.9023,11.8736,11.8784,33200.0
2005-07-25 09:40:00,24.9,24.91,24.89,24.9,44800.0,11.8784,11.8832,11.8736,11.8784,44800.0
2005-07-25 09:45:00,24.9,24.9,24.87,24.87,67500.0,11.8784,11.8784,11.8641,11.8641,67500.0
2005-07-25 09:50:00,24.87,24.87,24.81,24.81,92000.0,11.8641,11.8641,11.8355,11.8355,92000.0
2005-07-25 09:55:00,24.81,24.83,24.8,24.82,151500.0,11.8355,11.845,11.8307,11.8402,151500.0
2005-07-25 10:00:00,24.83,24.88,24.82,24.85,55500.0,11.845,11.8689,11.8402,11.8546,55500.0
2005-07-25 10:05:00,24.84,24.85,24.82,24.84,73600.0,11.8498,11.8546,11.8402,11.8498,73600.0
2005-07-25 10:10:00,24.83,24.84,24.83,24.84,76900.0,11.845,11.8498,11.845,11.8498,76900.0
2005-07-25 10:15:00,24.83,24.84,24.82,24.84,23000.0,11.845,11.8498,11.8402,11.8498,23000.0
2005-07-25 10:20:00,24.83,24.85,24.83,24.84,29900.0,11.845,11.8546,11.845,11.8498,29900.0
2005-07-25 10:25:00,24.84,24.85,24.82,24.84,24800.0,11.8498,11.8546,11.8402,11.8498,24800.0
2005-07-25 10:30:00,24.84,24.84,24.8,24.82,37000.0,11.8498,11.8498,11.8307,11.8402,37000.0
2005-07-25 10:35:00,24.81,24.82,24.78,24.79,30700.0,11.8355,11.8402,11.8212,11.8259,30700.0
2005-07-25 10:40:00,24.79,24.85,24.78,24.85,34200.0,11.8259,11.8546,11.8212,11.8546,34200.0
2005-07-25 10:45:00,24.87,24.89,24.82,24.85,83200.0,11.8641,11.8736,11.8402,11.8546,83200.0
2005-07-25 10:50:00,24.86,24.88,24.82,24.83,42200.0,11.8593,11.8689,11.8402,11.845,42200.0
2005-07-25 10:55:00,24.83,24.85,24.83,24.85,38900.0,11.845,11.8546,11.845,11.8546,38900.0
2005-07-25 11:00:00,24.86,24.86,24.84,24.84,28500.0,11.8593,11.8593,11.8498,11.8498,28500.0
2005-07-25 11:05:00,24.84,24.85,24.82,24.85,60700.0,11.8498,11.8546,11.8402,11.8546,60700.0
2005-07-25 11:10:00,24.84,24.85,24.83,24.85,46400.0,11.8498,11.8546,11.845,11.8546,46400.0
2005-07-25 11:15:00,24.85,24.85,24.81,24.85,30500.0,11.8546,11.8546,11.8355,11.8546,30500.0
2005-07-25 11:20:00,24.84,24.85,24.83,24.84,25300.0,11.8498,11.8546,11.845,11.8498,25300.0
2005-07-25 11:25:00,24.84,24.86,24.82,24.82,26900.0,11.8498,11.8593,11.8402,11.8402,26900.0
2005-07-25 11:30:00,24.83,24.83,24.82,24.83,45600.0,11.845,11.845,11.8402,11.845,45600.0
2005-07-25 11:35:00,24.82,24.82,24.81,24.82,29500.0,11.8402,11.8402,11.8355,11.8402,29500.0
2005-07-25 11:40:00,24.83,24.87,24.82,24.86,20600.0,11.845,11.8641,11.8402,11.8593,20600.0
2005-07-25 11:45:00,24.86,24.9,24.85,24.87,31000.0,11.8593,11.8784,11.8546,11.8641,31000.0
2005-07-25 11:50:00,24.87,24.88,24.84,24.86,56100.0,11.8641,11.8689,11.8498,11.8593,56100.0
2005-07-25 11:55:00,24.86,24.89,24.86,24.87,41300.0,11.8593,11.8736,11.8593,11.8641,41300.0
2005-07-25 12:00:00,24.87,24.88,24.85,24.86,24700.0,11.8641,11.8689,11.8546,11.8593,24700.0
2005-07-25 12:05:00,24.86,24.86,24.82,24.84,22100.0,11.8593,11.8593,11.8402,11.8498,22100.0
2005-07-25 12:10:00,24.84,24.85,24.83,24.84,21000.0,11.8498,11.8546,11.845,11.8498,21000.0
2005-07-25 12:15:00,24.84,24.85,24.83,24.84,9400.0,11.8498,11.8546,11.845,11.8498,9400.0
2005-07-25 12:20:00,24.83,24.85,24.83,24.84,24000.0,11.845,11.8546,11.845,11.8498,24000.0
2005-07-25 12:25:00,24.83,24.84,24.82,24.83,17600.0,11.845,11.8498,11.8402,11.845,17600.0
2005-07-25 12:30:00,24.84,24.86,24.83,24.86,16200.0,11.8498,11.8593,11.845,11.8593,16200.0
2005-07-25 12:35:00,24.85,24.85,24.82,24.83,23700.0,11.8546,11.8546,11.8402,11.845,23700.0
2005-07-25 12:40:00,24.83,24.84,24.82,24.84,8800.0,11.845,11.8498,11.8402,11.8498,8800.0
2005-07-25 12:45:00,24.84,24.84,24.81,24.81,38100.0,11.8498,11.8498,11.8355,11.8355,38100.0
2005-07-25 12:50:00,24.82,24.82,24.81,24.82,14300.0,11.8402,11.8402,11.8355,11.8402,14300.0
2005-07-25 12:55:00,24.81,24.83,24.81,24.82,18000.0,11.8355,11.845,11.8355,11.8402,18000.0
2005-07-25 13:00:00,24.82,24.84,24.82,24.82,35000.0,11.8402,11.8498,11.8402,11.8402,35000.0
2005-07-25 13:05:00,24.83,24.84,24.82,24.83,7900.0,11.845,11.8498,11.8402,11.845,7900.0
2005-07-25 13:10:00,24.84,24.85,24.83,24.85,26600.0,11.8498,11.8546,11.845,11.8546,26600.0
2005-07-25 13:15:00,24.84,24.86,24.84,24.85,8500.0,11.8498,11.8593,11.8498,11.8546,8500.0
2005-07-25 13:20:00,24.85,24.86,24.84,24.84,17200.0,11.8546,11.8593,11.8498,11.8498,17200.0
2005-07-25 13:25:00,24.84,24.86,24.84,24.86,18700.0,11.8498,11.8593,11.8498,11.8593,18700.0
2005-07-25 13:30:00,24.86,24.87,24.85,24.86,16700.0,11.8593,11.8641,11.8546,11.8593,16700.0
2005-07-25 13:35:00,24.86,24.86,24.84,24.86,12800.0,11.8593,11.8593,11.8498,11.8593,12800.0
2005-07-25 13:40:00,24.85,24.89,24.85,24.89,21200.0,11.8546,11.8736,11.8546,11.8736,21200.0
2005-07-25 13:45:00,24.89,24.89,24.86,24.88,15300.0,11.8736,11.8736,11.8593,11.8689,15300.0
2005-07-25 13:50:00,24.88,24.88,24.86,24.86,24400.0,11.8689,11.8689,11.8593,11.8593,24400.0
2005-07-25 13:55:00,24.86,24.87,24.84,24.85,18100.0,11.8593,11.8641,11.8498,11.8546,18100.0
2005-07-25 14:00:00,24.84,24.85,24.81,24.83,26000.0,11.8498,11.8546,11.8355,11.845,26000.0
2005-07-25 14:05:00,24.82,24.84,24.82,24.83,18100.0,11.8402,11.8498,11.8402,11.845,18100.0
2005-07-25 14:10:00,24.83,24.85,24.83,24.84,13500.0,11.845,11.8546,11.845,11.8498,13500.0
2005-07-25 14:15:00,24.84,24.87,24.84,24.84,27400.0,11.8498,11.8641,11.8498,11.8498,27400.0
2005-07-25 14:20:00,24.84,24.85,24.83,24.84,17300.0,11.8498,11.8546,11.845,11.8498,17300.0
2005-07-25 14:25:00,24.83,24.84,24.81,24.82,12100.0,11.845,11.8498,11.8355,11.8402,12100.0
2005-07-25 14:30:00,24.83,24.83,24.79,24.81,42000.0,11.845,11.845,11.8259,11.8355,42000.0
2005-07-25 14:35:00,24.8,24.82,24.79,24.81,54400.0,11.8307,11.8402,11.8259,11.8355,54400.0
2005-07-25 14:40:00,24.81,24.88,24.8,24.88,55400.0,11.8355,11.8689,11.8307,11.8689,55400.0
2005-07-25 14:45:00,24.87,24.88,24.83,24.84,50400.0,11.8641,11.8689,11.845,11.8498,50400.0
2005-07-25 14:50:00,24.85,24.85,24.79,24.81,18500.0,11.8546,11.8546,11.8259,11.8355,18500.0
2005-07-25 14:55:00,24.81,24.82,24.76,24.77,64200.0,11.8355,11.8402,11.8116,11.8164,64200.0
2005-07-25 15:00:00,24.77,24.79,24.76,24.77,44300.0,11.8164,11.8259,11.8116,11.8164,44300.0
2005-07-25 15:05:00,24.77,24.78,24.76,24.76,46500.0,11.8164,11.8212,11.8116,11.8116,46500.0
2005-07-25 15:10:00,24.75,24.78,24.75,24.78,36300.0,11.8069,11.8212,11.8069,11.8212,36300.0
2005-07-25 15:15:00,24.78,24.79,24.77,24.77,53500.0,11.8212,11.8259,11.8164,11.8164,53500.0
2005-07-25 15:20:00,24.77,24.78,24.76,24.77,47400.0,11.8164,11.8212,11.8116,11.8164,47400.0
2005-07-25 15:25:00,24.77,24.8,24.77,24.79,52800.0,11.8164,11.8307,11.8164,11.8259,52800.0
2005-07-25 15:30:00,24.79,24.8,24.77,24.78,44100.0,11.8259,11.8307,11.8164,11.8212,44100.0
2005-07-25 15:35:00,24.78,24.78,24.75,24.75,63500.0,11.8212,11.8212,11.8069,11.8069,63500.0
2005-07-25 15:40:00,24.76,24.77,24.75,24.75,58400.0,11.8116,11.8164,11.8069,11.8069,58400.0
2005-07-25 15:45:00,24.75,24.79,24.74,24.78,89500.0,11.8069,11.8259,11.8021,11.8212,89500.0
2005-07-25 15:50:00,24.77,24.81,24.77,24.8,93500.0,11.8164,11.8355,11.8164,11.8307,93500.0
2005-07-25 15:55:00,24.81,24.81,24.75,24.75,96700.0,11.8355,11.8355,11.8069,11.8069,96700.0
2005-07-26 09:30:00,24.88,24.93,24.78,24.82,142500.0,11.8689,11.8927,11.8212,11.8402,142500.0
2005-07-26 09:35:00,24.82,24.87,24.81,24.85,55600.0,11.8402,11.8641,11.8355,11.8546,55600.0
2005-07-26 09:40:00,24.85,24.91,24.85,24.88,37800.0,11.8546,11.8832,11.8546,11.8689,37800.0
2005-07-26 09:45:00,24.87,24.92,24.87,24.92,71100.0,11.8641,11.888,11.8641,11.888,71100.0
2005-07-26 09:50:00,24.91,24.93,24.89,24.92,49700.0,11.8832,11.8927,11.8736,11.888,49700.0
2005-07-26 09:55:00,24.93,24.94,24.91,24.92,27500.0,11.8927,11.8975,11.8832,11.888,27500.0
2005-07-26 10:00:00,24.91,24.92,24.82,24.84,56200.0,11.8832,11.888,11.8402,11.8498,56200.0
2005-07-26 10:05:00,24.84,24.91,24.84,24.9,32500.0,11.8498,11.8832,11.8498,11.8784,32500.0
2005-07-26 10:10:00,24.9,24.97,24.9,24.95,68400.0,11.8784,11.9118,11.8784,11.9023,68400.0
2005-07-26 10:15:00,24.95,24.98,24.92,24.98,54300.0,11.9023,11.9166,11.888,11.9166,54300.0
2005-07-26 10:20:00,24.98,25.0,24.96,24.96,106700.0,11.9166,11.9261,11.907,11.907,106700.0
2005-07-26 10:25:00,24.95,24.98,24.92,24.92,54700.0,11.9023,11.9166,11.888,11.888,54700.0
2005-07-26 10:30:00,24.92,24.93,24.87,24.89,129600.0,11.888,11.8927,11.8641,11.8736,129600.0
2005-07-26 10:35:00,24.88,24.91,24.88,24.9,58200.0,11.8689,11.8832,11.8689,11.8784,58200.0
2005-07-26 10:40:00,24.89,24.93,24.86,24.88,40000.0,11.8736,11.8927,11.8593,11.8689,40000.0
2005-07-26 10:45:00,24.87,24.87,24.84,24.86,23200.0,11.8641,11.8641,11.8498,11.8593,23200.0
2005-07-26 10:50:00,24.88,24.89,24.85,24.86,25100.0,11.8689,11.8736,11.8546,11.8593,25100.0
2005-07-26 10:55:00,24.86,24.92,24.85,24.9,38700.0,11.8593,11.888,11.8546,11.8784,38700.0
2005-07-26 11:00:00,24.88,24.9,24.86,24.87,40200.0,11.8689,11.8784,11.8593,11.8641,40200.0
2005-07-26 11:05:00,24.87,24.88,24.82,24.85,66300.0,11.8641,11.8689,11.8402,11.8546,66300.0
2005-07-26 11:10:00,24.85,24.86,24.84,24.85,42500.0,11.8546,11.8593,11.8498,11.8546,42500.0
2005-07-26 11:15:00,24.85,24.85,24.82,24.83,23200.0,11.8546,11.8546,11.8402,11.845,23200.0
2005-07-26 11:20:00,24.84,24.87,24.84,24.86,28900.0,11.8498,11.8641,11.8498,11.8593,28900.0
2005-07-26 11:25:00,24.86,24.88,24.85,24.88,20700.0,11.8593,11.8689,11.8546,11.8689,20700.0
2005-07-26 11:30:00,24.88,24.9,24.86,24.87,45000.0,11.8689,11.8784,11.8593,11.8641,45000.0
2005-07-26 11:35:00,24.87,24.9,24.85,24.9,56500.0,11.8641,11.8784,11.8546,11.8784,56500.0
2005-07-26 11:40:00,24.89,24.92,24.89,24.9,38200.0,11.8736,11.888,11.8736,11.8784,38200.0
2005-07-26 11:45:00,24.91,24.93,24.89,24.89,53900.0,11.8832,11.8927,11.8736,11.8736,53900.0
2005-07-26 11:50:00,24.89,24.9,24.86,24.87,19500.0,11.8736,11.8784,11.8593,11.8641,19500.0
2005-07-26 11:55:00,24.87,24.91,24.87,24.89,40900.0,11.8641,11.8832,11.8641,11.8736,40900.0
2005-07-26 12:00:00,24.89,24.9,24.86,24.89,40100.0,11.8736,11.8784,11.8593,11.8736,40100.0
2005-07-26 12:05:00,24.89,24.9,24.85,24.88,17800.0,11.8736,11.8784,11.8546,11.8689,17800.0
2005-07-26 12:10:00,24.87,24.9,24.87,24.87,12800.0,11.8641,11.8784,11.8641,11.8641,12800.0
2005-07-26 12:15:00,24.88,24.9,24.87,24.89,20800.0,11.8689,11.8784,11.8641,11.8736,20800.0
2005-07-26 12:20:00,24.89,24.9,24.87,24.88,12900.0,11.8736,11.8784,11.8641,11.8689,12900.0
2005-07-26 12:25:00,24.87,24.9,24.85,24.87,13700.0,11.8641,11.8784,11.8546,11.8641,13700.0
2005-07-26 12:30:00,24.88,24.9,24.86,24.89,25200.0,11.8689,11.8784,11.8593,11.8736,25200.0
2005-07-26 12:35:00,24.89,24.9,24.89,24.89,9600.0,11.8736,11.8784,11.8736,11.8736,9600.0
2005-07-26 12:40:00,24.89,24.93,24.89,24.91,12100.0,11.8736,11.8927,11.8736,11.8832,12100.0
2005-07-26 12:45:00,24.91,24.95,24.9,24.95,39300.0,11.8832,11.9023,11.8784,11.9023,39300.0
2005-07-26 12:50:00,24.94,24.98,24.94,24.96,33200.0,11.8975,11.9166,11.8975,11.907,33200.0
2005-07-26 12:55:00,24.96,24.98,24.95,24.97,30700.0,11.907,11.9166,11.9023,11.9118,30700.0
2005-07-26 13:00:00,24.98,25.0,24.97,24.97,53000.0,11.9166,11.9261,11.9118,11.9118,53000.0
2005-07-26 13:05:00,24.97,24.99,24.97,24.98,16000.0,11.9118,11.9213,11.9118,11.9166,16000.0
2005-07-26 13:10:00,24.98,24.98,24.97,24.97,27900.0,11.9166,11.9166,11.9118,11.9118,27900.0
2005-07-26 13:15:00,24.98,24.98,24.94,24.95,23200.0,11.9166,11.9166,11.8975,11.9023,23200.0
2005-07-26 13:20:00,24.94,24.95,24.94,24.94,19600.0,11.8975,11.9023,11.8975,11.8975,19600.0
2005-07-26 13:25:00,24.94,24.95,24.94,24.95,10400.0,11.8975,11.9023,11.8975,11.9023,10400.0
2005-07-26 13:30:00,24.94,24.95,24.94,24.95,13600.0,11.8975,11.9023,11.8975,11.9023,13600.0
2005-07-26 13:35:00,24.95,24.96,24.94,24.95,149100.0,11.9023,11.907,11.8975,11.9023,149100.0
2005-07-26 13:40:00,24.95,24.99,24.94,24.98,33200.0,11.9023,11.9213,11.8975,11.9166,33200.0
2005-07-26 13:45:00,24.99,24.99,24.96,24.96,28000.0,11.9213,11.9213,11.907,11.907,28000.0
2005-07-26 13:50:00,24.97,24.98,24.96,24.98,22800.0,11.9118,11.9166,11.907,11.9166,22800.0
2005-07-26 13:55:00,24.97,25.0,24.97,25.0,29900.0,11.9118,11.9261,11.9118,11.9261,29900.0
2005-07-26 14:00:00,24.99,25.0,24.96,24.96,167900.0,11.9213,11.9261,11.907,11.907,167900.0
2005-07-26 14:05:00,24.96,24.97,24.94,24.96,50800.0,11.907,11.9118,11.8975,11.907,50800.0
2005-07-26 14:10:00,24.96,24.96,24.92,24.92,32500.0,11.907,11.907,11.888,11.888,32500.0
2005-07-26 14:15:00,24.92,24.93,24.9,24.9,110400.0,11.888,11.8927,11.8784,11.8784,110400.0
2005-07-26 14:20:00,24.9,24.92,24.89,24.9,50100.0,11.8784,11.888,11.8736,11.8784,50100.0
2005-07-26 14:25:00,24.89,24.9,24.87,24.88,31600.0,11.8736,11.8784,11.8641,11.8689,31600.0
2005-07-26 14:30:00,24.88,24.88,24.81,24.83,98700.0,11.8689,11.8689,11.8355,11.845,98700.0
2005-07-26 14:35:00,24.84,24.85,24.83,24.84,75200.0,11.8498,11.8546,11.845,11.8498,75200.0
2005-07-26 14:40:00,24.83,24.85,24.83,24.85,75500.0,11.845,11.8546,11.845,11.8546,75500.0
2005-07-26 14:45:00,24.86,24.88,24.84,24.86,49100.0,11.8593,11.8689,11.8498,11.8593,49100.0
2005-07-26 14:50:00,24.87,24.89,24.85,24.85,34300.0,11.8641,11.8736,11.8546,11.8546,34300.0
2005-07-26 14:55:00,24.85,24.86,24.84,24.84,21900.0,11.8546,11.8593,11.8498,11.8498,21900.0
2005-07-26 15:00:00,24.85,24.85,24.81,24.82,60500.0,11.8546,11.8546,11.8355,11.8402,60500.0
2005-07-26 15:05:00,24.82,24.83,24.81,24.83,40800.0,11.8402,11.845,11.8355,11.845,40800.0
2005-07-26 15:10:00,24.82,24.85,24.82,24.85,28700.0,11.8402,11.8546,11.8402,11.8546,28700.0
2005-07-26 15:15:00,24.85,24.85,24.83,24.84,31400.0,11.8546,11.8546,11.845,11.8498,31400.0
2005-07-26 15:20:00,24.84,24.85,24.83,24.83,47800.0,11.8498,11.8546,11.845,11.845,47800.0
2005-07-26 15:25:00,24.83,24.85,24.82,24.82,51500.0,11.845,11.8546,11.8402,11.8402,51500.0
2005-07-26 15:30:00,24.82,24.84,24.81,24.82,36900.0,11.8402,11.8498,11.8355,11.8402,36900.0
2005-07-26 15:35:00,24.82,24.82,24.78,24.78,85800.0,11.8402,11.8402,11.8212,11.8212,85800.0
2005-07-26 15:40:00,24.78,24.79,24.75,24.77,68300.0,11.8212,11.8259,11.8069,11.8164,68300.0
2005-07-26 15:45:00,24.77,24.8,24.77,24.79,100200.0,11.8164,11.8307,11.8164,11.8259,100200.0
2005-07-26 15:50:00,24.8,24.81,24.78,24.81,58300.0,11.8307,11.8355,11.8212,11.8355,58300.0
2005-07-26 15:55:00,24.8,24.81,24.76,24.76,130900.0,11.8307,11.8355,11.8116,11.8116,130900.0
2005-07-27 09:30:00,24.76,24.83,24.75,24.83,113400.0,11.8116,11.845,11.8069,11.845,113400.0
2005-07-27 09:35:00,24.83,24.86,24.81,24.84,57200.0,11.845,11.8593,11.8355,11.8498,57200.0
2005-07-27 09:40:00,24.84,24.87,24.84,24.86,34300.0,11.8498,11.8641,11.8498,11.8593,34300.0
2005-07-27 09:45:00,24.85,24.86,24.78,24.8,51400.0,11.8546,11.8593,11.8212,11.8307,51400.0
2005-07-27 09:50:00,24.8,24.85,24.8,24.85,25700.0,11.8307,11.8546,11.8307,11.8546,25700.0
2005-07-27 09:55:00,24.84,24.85,24.81,24.82,33900.0,11.8498,11.8546,11.8355,11.8402,33900.0
2005-07-27 10:00:00,24.81,24.85,24.8,24.81,49300.0,11.8355,11.8546,11.8307,11.8355,49300.0
2005-07-27 10:05:00,24.81,24.85,24.81,24.83,34100.0,11.8355,11.8546,11.8355,11.845,34100.0
2005-07-27 10:10:00,24.83,24.84,24.83,24.83,19100.0,11.845,11.8498,11.845,11.845,19100.0
2005-07-27 10:15:00,24.84,24.84,24.83,24.84,48600.0,11.8498,11.8498,11.845,11.8498,48600.0
2005-07-27 10:20:00,24.83,24.84,24.8,24.83,80600.0,11.845,11.8498,11.8307,11.845,80600.0
2005-07-27 10:25:00,24.83,24.84,24.83,24.83,39700.0,11.845,11.8498,11.845,11.845,39700.0
2005-07-27 10:30:00,24.84,24.84,24.83,24.84,21200.0,11.8498,11.8498,11.845,11.8498,21200.0
2005-07-27 10:35:00,24.84,24.85,24.82,24.83,51400.0,11.8498,11.8546,11.8402,11.845,51400.0
2005-07-27 10:40:00,24.83,24.87,24.83,24.87,71900.0,11.845,11.8641,11.845,11.8641,71900.0
2005-07-27 10:45:00,24.87,24.89,24.83,24.84,39700.0,11.8641,11.8736,11.845,11.8498,39700.0
2005-07-27 10:50:00,24.85,24.88,24.83,24.84,26700.0,11.8546,11.8689,11.845,11.8498,26700.0
2005-07-27 10:55:00,24.84,24.86,24.82,24.86,24500.0,11.8498,11.8593,11.8402,11.8593,24500.0
2005-07-27 11:00:00,24.85,24.86,24.84,24.84,28900.0,11.8546,11.8593,11.8498,11.8498,28900.0
2005-07-27 11:05:00,24.84,24.88,24.83,24.86,27800.0,11.8498,11.8689,11.845,11.8593,27800.0
2005-07-27 11:10:00,24.87,24.88,24.82,24.85,81200.0,11.8641,11.8689,11.8402,11.8546,81200.0
2005-07-27 11:15:00,24.85,24.85,24.83,24.85,52400.0,11.8546,11.8546,11.845,11.8546,52400.0
2005-07-27 11:20:00,24.85,24.87,24.84,24.86,43900.0,11.8546,11.8641,11.8498,11.8593,43900.0
2005-07-27 11:25:00,24.85,24.86,24.85,24.85,16800.0,11.8546,11.8593,11.8546,11.8546,16800.0
2005-07-27 11:30:00,24.85,24.88,24.85,24.87,32800.0,11.8546,11.8689,11.8546,11.8641,32800.0
2005-07-27 11:35:00,24.87,24.89,24.86,24.86,37300.0,11.8641,11.8736,11.8593,11.8593,37300.0
2005-07-27 11:40:00,24.86,24.9,24.85,24.9,37900.0,11.8593,11.8784,11.8546,11.8784,37900.0
2005-07-27 11:45:00,24.9,24.9,24.87,24.89,23900.0,11.8784,11.8784,11.8641,11.8736,23900.0
2005-07-27 11:50:00,24.88,24.9,24.88,24.9,36800.0,11.8689,11.8784,11.8689,11.8784,36800.0
2005-07-27 11:55:00,24.9,24.95,24.9,24.93,53400.0,11.8784,11.9023,11.8784,11.8927,53400.0
2005-07-27 12:00:00,24.94,24.96,24.93,24.96,57700.0,11.8975,11.907,11.8927,11.907,57700.0
2005-07-27 12:05:00,24.95,25.0,24.95,25.0,48100.0,11.9023,11.9261,11.9023,11.9261,48100.0
2005-07-27 12:10:00,24.99,24.99,24.97,24.98,32700.0,11.9213,11.9213,11.9118,11.9166,32700.0
2005-07-27 12:15:00,24.97,25.0,24.97,25.0,58400.0,11.9118,11.9261,11.9118,11.9261,58400.0
2005-07-27 12:20:00,25.0,25.0,24.98,24.98,55900.0,11.9261,11.9261,11.9166,11.9166,55900.0
2005-07-27 12:25:00,24.98,24.99,24.98,24.98,22300.0,11.9166,11.9213,11.9166,11.9166,22300.0
2005-07-27 12:30:00,24.99,24.99,24.98,24.98,9700.0,11.9213,11.9213,11.9166,11.9166,9700.0
2005-07-27 12:35:00,24.98,24.99,24.97,24.98,47600.0,11.9166,11.9213,11.9118,11.9166,47600.0
2005-07-27 12:40:00,24.97,24.99,24.97,24.98,27800.0,11.9118,11.9213,11.9118,11.9166,27800.0
2005-07-27 12:45:00,24.98,24.98,24.95,24.95,48300.0,11.9166,11.9166,11.9023,11.9023,48300.0
2005-07-27 12:50:00,24.95,24.99,24.95,24.98,30700.0,11.9023,11.9213,11.9023,11.9166,30700.0
2005-07-27 12:55:00,24.98,24.99,24.97,24.97,29800.0,11.9166,11.9213,11.9118,11.9118,29800.0
2005-07-27 13:00:00,24.97,24.98,24.96,24.98,57000.0,11.9118,11.9166,11.907,11.9166,57000.0
2005-07-27 13:05:00,24.97,24.99,24.96,24.99,48500.0,11.9118,11.9213,11.907,11.9213,48500.0
2005-07-27 13:10:00,24.99,25.02,24.98,25.01,101700.0,11.9213,11.9357,11.9166,11.9309,101700.0
2005-07-27 13:15:00,25.01,25.02,25.01,25.02,51600.0,11.9309,11.9357,11.9309,11.9357,51600.0
2005-07-27 13:20:00,25.01,25.03,25.01,25.02,41700.0,11.9309,11.9404,11.9309,11.9357,41700.0
2005-07-27 13:25:00,25.02,25.02,24.96,24.96,73600.0,11.9357,11.9357,11.907,11.907,73600.0
2005-07-27 13:30:00,24.97,24.98,24.95,24.98,32300.0,11.9118,11.9166,11.9023,11.9166,32300.0
2005-07-27 13:35:00,24.97,24.98,24.97,24.98,26600.0,11.9118,11.9166,11.9118,11.9166,26600.0
2005-07-27 13:40:00,24.98,24.99,24.97,24.99,22900.0,11.9166,11.9213,11.9118,11.9213,22900.0
2005-07-27 13:45:00,24.98,25.0,24.98,24.99,27100.0,11.9166,11.9261,11.9166,11.9213,27100.0
2005-07-27 13:50:00,24.99,25.0,24.98,24.99,32000.0,11.9213,11.9261,11.9166,11.9213,32000.0
2005-07-27 13:55:00,25.0,25.0,24.99,25.0,22500.0,11.9261,11.9261,11.9213,11.9261,22500.0
2005-07-27 14:00:00,25.0,25.01,24.99,25.01,74300.0,11.9261,11.9309,11.9213,11.9309,74300.0
2005-07-27 14:05:00,25.01,25.02,25.0,25.01,40800.0,11.9309,11.9357,11.9261,11.9309,40800.0
2005-07-27 14:10:00,25.01,25.02,25.0,25.02,65500.0,11.9309,11.9357,11.9261,11.9357,65500.0
2005-07-27 14:15:00,25.01,25.02,25.0,25.0,82100.0,11.9309,11.9357,11.9261,11.9261,82100.0
2005-07-27 14:20:00,25.01,25.03,25.01,25.01,41300.0,11.9309,11.9404,11.9309,11.9309,41300.0
2005-07-27 14:25:00,25.02,25.02,24.99,25.01,77800.0,11.9357,11.9357,11.9213,11.9309,77800.0
2005-07-27 14:30:00,25.01,25.02,25.0,25.02,38800.0,11.9309,11.9357,11.9261,11.9357,38800.0
2005-07-27 14:35:00,25.02,25.03,25.01,25.02,26700.0,11.9357,11.9404,11.9309,11.9357,26700.0
2005-07-27 14:40:00,25.02,25.05,25.02,25.02,60200.0,11.9357,11.95,11.9357,11.9357,60200.0
2005-07-27 14:45:00,25.02,25.03,25.01,25.03,27300.0,11.9357,11.9404,11.9309,11.9404,27300.0
2005-07-27 14:50:00,25.03,25.05,25.02,25.04,39100.0,11.9404,11.95,11.9357,11.9452,39100.0
2005-07-27 14:55:00,25.04,25.05,25.03,25.04,41600.0,11.9452,11.95,11.9404,11.9452,41600.0
2005-07-27 15:00:00,25.03,25.04,25.03,25.03,31600.0,11.9404,11.9452,11.9404,11.9404,31600.0
2005-07-27 15:05:00,25.04,25.05,25.02,25.03,59900.0,11.9452,11.95,11.9357,11.9404,59900.0
2005-07-27 15:10:00,25.03,25.04,25.02,25.03,49200.0,11.9404,11.9452,11.9357,11.9404,49200.0
2005-07-27 15:15:00,25.02,25.08,25.02,25.08,56800.0,11.9357,11.9643,11.9357,11.9643,56800.0
2005-07-27 15:20:00,25.06,25.09,25.06,25.08,95300.0,11.9547,11.969,11.9547,11.9643,95300.0
2005-07-27 15:25:00,25.07,25.1,25.05,25.07,111500.0,11.9595,11.9738,11.95,11.9595,111500.0
2005-07-27 15:30:00,25.07,25.08,25.05,25.08,81800.0,11.9595,11.9643,11.95,11.9643,81800.0
2005-07-27 15:35:00,25.07,25.08,25.05,25.07,81600.0,11.9595,11.9643,11.95,11.9595,81600.0
2005-07-27 15:40:00,25.08,25.08,25.05,25.07,73800.0,11.9643,11.9643,11.95,11.9595,73800.0
2005-07-27 15:45:00,25.07,25.1,25.06,25.09,97200.0,11.9595,11.9738,11.9547,11.969,97200.0
2005-07-27 15:50:00,25.09,25.1,25.02,25.05,125600.0,11.969,11.9738,11.9357,11.95,125600.0
2005-07-27 15:55:00,25.05,25.11,25.05,25.11,168500.0,11.95,11.9786,11.95,11.9786,168500.0
2005-07-28 09:30:00,25.25,25.35,25.25,25.35,404500.0,12.0454,12.0931,12.0454,12.0931,404500.0
2005-07-28 09:35:00,25.36,25.44,25.31,25.31,189300.0,12.0979,12.136,12.074,12.074,189300.0
2005-07-28 09:40:00,25.38,25.4,25.31,25.35,146100.0,12.1074,12.1169,12.074,12.0931,146100.0
2005-07-28 09:45:00,25.35,25.41,25.34,25.39,117300.0,12.0931,12.1217,12.0883,12.1122,117300.0
2005-07-28 09:50:00,25.39,25.47,25.39,25.46,129300.0,12.1122,12.1503,12.1122,12.1456,129300.0
2005-07-28 09:55:00,25.47,25.47,25.42,25.43,111200.0,12.1503,12.1503,12.1265,12.1312,111200.0
2005-07-28 10:00:00,25.42,25.45,25.4,25.43,250000.0,12.1265,12.1408,12.1169,12.1312,250000.0
2005-07-28 10:05:00,25.43,25.43,25.36,25.37,99300.0,12.1312,12.1312,12.0979,12.1026,99300.0
2005-07-28 10:10:00,25.37,25.4,25.35,25.37,150600.0,12.1026,12.1169,12.0931,12.1026,150600.0
2005-07-28 10:15:00,25.36,25.4,25.35,25.36,86700.0,12.0979,12.1169,12.0931,12.0979,86700.0
2005-07-28 10:20:00,25.37,25.37,25.33,25.35,172100.0,12.1026,12.1026,12.0835,12.0931,172100.0
2005-07-28 10:25:00,25.34,25.38,25.33,25.35,135800.0,12.0883,12.1074,12.0835,12.0931,135800.0
2005-07-28 10:30:00,25.35,25.37,25.34,25.36,68300.0,12.0931,12.1026,12.0883,12.0979,68300.0
2005-07-28 10:35:00,25.35,25.37,25.34,25.35,54500.0,12.0931,12.1026,12.0883,12.0931,54500.0
2005-07-28 10:40:00,25.35,25.42,25.35,25.38,94900.0,12.0931,12.1265,12.0931,12.1074,94900.0
2005-07-28 10:45:00,25.38,25.39,25.36,25.37,54300.0,12.1074,12.1122,12.0979,12.1026,54300.0
2005-07-28 10:50:00,25.36,25.38,25.35,25.35,92500.0,12.0979,12.1074,12.0931,12.0931,92500.0
2005-07-28 10:55:00,25.35,25.37,25.34,25.37,173500.0,12.0931,12.1026,12.0883,12.1026,173500.0
2005-07-28 11:00:00,25.36,25.4,25.35,25.37,68000.0,12.0979,12.1169,12.0931,12.1026,68000.0
2005-07-28 11:05:00,25.37,25.4,25.36,25.36,200700.0,12.1026,12.1169,12.0979,12.0979,200700.0
2005-07-28 11:10:00,25.37,25.37,25.34,25.37,95700.0,12.1026,12.1026,12.0883,12.1026,95700.0
2005-07-28 11:15:00,25.37,25.37,25.35,25.36,63900.0,12.1026,12.1026,12.0931,12.0979,63900.0
2005-07-28 11:20:00,25.36,25.36,25.32,25.33,82800.0,12.0979,12.0979,12.0788,12.0835,82800.0
2005-07-28 11:25:00,25.33,25.36,25.31,25.35,45600.0,12.0835,12.0979,12.074,12.0931,45600.0
2005-07-28 11:30:00,25.36,25.37,25.35,25.35,34700.0,12.0979,12.1026,12.0931,12.0931,34700.0
2005-07-28 11:35:00,25.35,25.37,25.32,25.35,44400.0,12.0931,12.1026,12.0788,12.0931,44400.0
2005-07-28 11:40:00,25.34,25.4,25.34,25.4,85000.0,12.0883,12.1169,12.0883,12.1169,85000.0
2005-07-28 11:45:00,25.4,25.42,25.39,25.41,56300.0,12.1169,12.1265,12.1122,12.1217,56300.0
2005-07-28 11:50:00,25.4,25.42,25.37,25.38,64400.0,12.1169,12.1265,12.1026,12.1074,64400.0
2005-07-28 11:55:00,25.39,25.4,25.38,25.39,25500.0,12.1122,12.1169,12.1074,12.1122,25500.0
2005-07-28 12:00:00,25.39,25.42,25.39,25.42,74600.0,12.1122,12.1265,12.1122,12.1265,74600.0
2005-07-28 12:05:00,25.42,25.42,25.38,25.4,80400.0,12.1265,12.1265,12.1074,12.1169,80400.0
2005-07-28 12:10:00,25.4,25.4,25.38,25.39,82100.0,12.1169,12.1169,12.1074,12.1122,82100.0
2005-07-28 12:15:00,25.39,25.39,25.38,25.38,55500.0,12.1122,12.1122,12.1074,12.1074,55500.0
2005-07-28 12:20:00,25.38,25.39,25.38,25.38,49200.0,12.1074,12.1122,12.1074,12.1074,49200.0
2005-07-28 12:25:00,25.38,25.39,25.36,25.36,79200.0,12.1074,12.1122,12.0979,12.0979,79200.0
2005-07-28 12:30:00,25.37,25.37,25.35,25.35,155500.0,12.1026,12.1026,12.0931,12.0931,155500.0
2005-07-28 12:35:00,25.35,25.36,25.34,25.35,39300.0,12.0931,12.0979,12.0883,12.0931,39300.0
2005-07-28 12:40:00,25.35,25.36,25.34,25.35,62500.0,12.0931,12.0979,12.0883,12.0931,62500.0
2005-07-28 12:45:00,25.35,25.36,25.33,25.33,43400.0,12.0931,12.0979,12.0835,12.0835,43400.0
2005-07-28 12:50:00,25.33,25.35,25.33,25.35,42800.0,12.0835,12.0931,12.0835,12.0931,42800.0
2005-07-28 12:55:00,25.35,25.35,25.33,25.33,29400.0,12.0931,12.0931,12.0835,12.0835,29400.0
2005-07-28 13:00:00,25.34,25.34,25.31,25.32,54300.0,12.0883,12.0883,12.074,12.0788,54300.0
2005-07-28 13:05:00,25.32,25.34,25.32,25.32,52200.0,12.0788,12.0883,12.0788,12.0788,52200.0
2005-07-28 13:10:00,25.33,25.35,25.32,25.34,54700.0,12.0835,12.0931,12.0788,12.0883,54700.0
2005-07-28 13:15:00,25.34,25.35,25.33,25.35,70000.0,12.0883,12.0931,12.0835,12.0931,70000.0
2005-07-28 13:20:00,25.34,25.37,25.34,25.35,124500.0,12.0883,12.1026,12.0883,12.0931,124500.0
2005-07-28 13:25:00,25.35,25.37,25.34,25.36,110000.0,12.0931,12.1026,12.0883,12.0979,110000.0
2005-07-28 13:30:00,25.36,25.38,25.34,25.36,130700.0,12.0979,12.1074,12.0883,12.0979,130700.0
2005-07-28 13:35:00,25.37,25.4,25.34,25.34,127600.0,12.1026,12.1169,12.0883,12.0883,127600.0
2005-07-28 13:40:00,25.35,25.39,25.35,25.39,61700.0,12.0931,12.1122,12.0931,12.1122,61700.0
2005-07-28 13:45:00,25.38,25.39,25.36,25.36,47400.0,12.1074,12.1122,12.0979,12.0979,47400.0
2005-07-28 13:50:00,25.36,25.38,25.34,25.37,44600.0,12.0979,12.1074,12.0883,12.1026,44600.0
2005-07-28 13:55:00,25.38,25.38,25.34,25.37,63000.0,12.1074,12.1074,12.0883,12.1026,63000.0
2005-07-28 14:00:00,25.36,25.37,25.35,25.35,20100.0,12.0979,12.1026,12.0931,12.0931,20100.0
2005-07-28 14:05:00,25.36,25.37,25.35,25.36,31800.0,12.0979,12.1026,12.0931,12.0979,31800.0
2005-07-28 14:10:00,25.37,25.38,25.36,25.37,24700.0,12.1026,12.1074,12.0979,12.1026,24700.0
2005-07-28 14:15:00,25.37,25.38,25.36,25.37,54000.0,12.1026,12.1074,12.0979,12.1026,54000.0
2005-07-28 14:20:00,25.38,25.38,25.37,25.37,58000.0,12.1074,12.1074,12.1026,12.1026,58000.0
2005-07-28 14:25:00,25.37,25.38,25.37,25.37,47700.0,12.1026,12.1074,12.1026,12.1026,47700.0
2005-07-28 14:30:00,25.38,25.38,25.35,25.37,56900.0,12.1074,12.1074,12.0931,12.1026,56900.0
2005-07-28 14:35:00,25.36,25.38,25.36,25.37,48000.0,12.0979,12.1074,12.0979,12.1026,48000.0
2005-07-28 14:40:00,25.37,25.38,25.37,25.37,35900.0,12.1026,12.1074,12.1026,12.1026,35900.0
2005-07-28 14:45:00,25.37,25.39,25.37,25.38,78300.0,12.1026,12.1122,12.1026,12.1074,78300.0
2005-07-28 14:50:00,25.38,25.39,25.37,25.37,50400.0,12.1074,12.1122,12.1026,12.1026,50400.0
2005-07-28 14:55:00,25.38,25.38,25.36,25.36,23800.0,12.1074,12.1074,12.0979,12.0979,23800.0
2005-07-28 15:00:00,25.36,25.36,25.35,25.36,35000.0,12.0979,12.0979,12.0931,12.0979,35000.0
2005-07-28 15:05:00,25.36,25.36,25.34,25.35,36800.0,12.0979,12.0979,12.0883,12.0931,36800.0
2005-07-28 15:10:00,25.34,25.35,25.33,25.35,52500.0,12.0883,12.0931,12.0835,12.0931,52500.0
2005-07-28 15:15:00,25.35,25.35,25.33,25.34,69800.0,12.0931,12.0931,12.0835,12.0883,69800.0
2005-07-28 15:20:00,25.34,25.35,25.3,25.3,79600.0,12.0883,12.0931,12.0692,12.0692,79600.0
2005-07-28 15:25:00,25.3,25.31,25.27,25.27,76000.0,12.0692,12.074,12.0549,12.0549,76000.0
2005-07-28 15:30:00,25.28,25.28,25.21,25.21,146900.0,12.0597,12.0597,12.0263,12.0263,146900.0
2005-07-28 15:35:00,25.22,25.24,25.2,25.21,108300.0,12.0311,12.0406,12.0215,12.0263,108300.0
2005-07-28 15:40:00,25.2,25.2,25.16,25.18,93100.0,12.0215,12.0215,12.0024,12.012,93100.0
2005-07-28 15:45:00,25.18,25.2,25.17,25.18,88800.0,12.012,12.0215,12.0072,12.012,88800.0
2005-07-28 15:50:00,25.19,25.2,25.1,25.18,252700.0,12.0168,12.0215,11.9738,12.012,252700.0
2005-07-28 15:55:00,25.18,25.18,25.15,25.17,137100.0,12.012,12.012,11.9977,12.0072,137100.0
2005-07-29 09:30:00,25.23,25.23,25.12,25.13,183100.0,12.0358,12.0358,11.9834,11.9881,183100.0
2005-07-29 09:35:00,25.13,25.15,25.09,25.09,86700.0,11.9881,11.9977,11.969,11.969,86700.0
2005-07-29 09:40:00,25.1,25.17,25.09,25.17,39500.0,11.9738,12.0072,11.969,12.0072,39500.0
2005-07-29 09:45:00,25.16,25.25,25.16,25.23,91300.0,12.0024,12.0454,12.0024,12.0358,91300.0
2005-07-29 09:50:00,25.22,25.23,25.12,25.16,97700.0,12.0311,12.0358,11.9834,12.0024,97700.0
2005-07-29 09:55:00,25.15,25.2,25.11,25.14,84800.0,11.9977,12.0215,11.9786,11.9929,84800.0
2005-07-29 10:00:00,25.13,25.14,25.1,25.1,42000.0,11.9881,11.9929,11.9738,11.9738,42000.0
2005-07-29 10:05:00,25.1,25.12,25.1,25.11,46000.0,11.9738,11.9834,11.9738,11.9786,46000.0
2005-07-29 10:10:00,25.11,25.12,25.04,25.05,67600.0,11.9786,11.9834,11.9452,11.95,67600.0
2005-07-29 10:15:00,25.06,25.06,25.01,25.03,82600.0,11.9547,11.9547,11.9309,11.9404,82600.0
2005-07-29 10:20:00,25.03,25.09,25.02,25.06,63800.0,11.9404,11.969,11.9357,11.9547,63800.0
2005-07-29 10:25:00,25.07,25.09,25.05,25.06,51800.0,11.9595,11.969,11.95,11.9547,51800.0
2005-07-29 10:30:00,25.06,25.1,25.03,25.09,79500.0,11.9547,11.9738,11.9404,11.969,79500.0
2005-07-29 10:35:00,25.09,25.12,25.09,25.11,72200.0,11.969,11.9834,11.969,11.9786,72200.0
2005-07-29 10:40:00,25.11,25.12,25.1,25.1,85600.0,11.9786,11.9834,11.9738,11.9738,85600.0
2005-07-29 10:45:00,25.1,25.11,25.09,25.11,62000.0,11.9738,11.9786,11.969,11.9786,62000.0
2005-07-29 10:50:00,25.11,25.13,25.11,25.13,38700.0,11.9786,11.9881,11.9786,11.9881,38700.0
2005-07-29 10:55:00,25.14,25.16,25.13,25.15,163700.0,11.9929,12.0024,11.9881,11.9977,163700.0
2005-07-29 11:00:00,25.15,25.16,25.09,25.09,75100.0,11.9977,12.0024,11.969,11.969,75100.0
2005-07-29 11:05:00,25.09,25.15,25.09,25.14,79900.0,11.969,11.9977,11.969,11.9929,79900.0
2005-07-29 11:10:00,25.14,25.14,25.06,25.1,89700.0,11.9929,11.9929,11.9547,11.9738,89700.0
2005-07-29 11:15:00,25.1,25.13,25.07,25.13,52500.0,11.9738,11.9881,11.9595,11.9881,52500.0
2005-07-29 11:20:00,25.12,25.12,25.08,25.09,75600.0,11.9834,11.9834,11.9643,11.969,75600.0
2005-07-29 11:25:00,25.09,25.09,25.07,25.09,57900.0,11.969,11.969,11.9595,11.969,57900.0
2005-07-29 11:30:00,25.08,25.09,25.08,25.08,38100.0,11.9643,11.969,11.9643,11.9643,38100.0
2005-07-29 11:35:00,25.08,25.09,25.05,25.06,72800.0,11.9643,11.969,11.95,11.9547,72800.0
2005-07-29 11:40:00,25.07,25.08,25.05,25.07,57100.0,11.9595,11.9643,11.95,11.9595,57100.0
2005-07-29 11:45:00,25.08,25.09,25.04,25.05,61000.0,11.9643,11.969,11.9452,11.95,61000.0
2005-07-29 11:50:00,25.05,25.06,25.01,25.05,43300.0,11.95,11.9547,11.9309,11.95,43300.0
2005-07-29 11:55:00,25.05,25.08,25.04,25.08,34400.0,11.95,11.9643,11.9452,11.9643,34400.0
2005-07-29 12:00:00,25.08,25.09,25.08,25.08,54400.0,11.9643,11.969,11.9643,11.9643,54400.0
2005-07-29 12:05:00,25.09,25.09,25.06,25.06,37300.0,11.969,11.969,11.9547,11.9547,37300.0
2005-07-29 12:10:00,25.06,25.07,25.02,25.03,39100.0,11.9547,11.9595,11.9357,11.9404,39100.0
2005-07-29 12:15:00,25.03,25.09,25.02,25.08,44000.0,11.9404,11.969,11.9357,11.9643,44000.0
2005-07-29 12:20:00,25.07,25.08,25.06,25.07,30400.0,11.9595,11.9643,11.9547,11.9595,30400.0
2005-07-29 12:25:00,25.07,25.07,25.05,25.05,31100.0,11.9595,11.9595,11.95,11.95,31100.0
2005-07-29 12:30:00,25.05,25.07,25.03,25.07,39100.0,11.95,11.9595,11.9404,11.9595,39100.0
2005-07-29 12:35:00,25.07,25.07,25.05,25.06,24500.0,11.9595,11.9595,11.95,11.9547,24500.0
2005-07-29 12:40:00,25.06,25.07,25.05,25.07,24600.0,11.9547,11.9595,11.95,11.9595,24600.0
2005-07-29 12:45:00,25.06,25.08,25.06,25.07,245500.0,11.9547,11.9643,11.9547,11.9595,245500.0
2005-07-29 12:50:00,25.07,25.1,25.06,25.1,40300.0,11.9595,11.9738,11.9547,11.9738,40300.0
2005-07-29 12:55:00,25.1,25.1,25.07,25.09,38100.0,11.9738,11.9738,11.9595,11.969,38100.0
2005-07-29 13:00:00,25.09,25.09,25.08,25.08,15100.0,11.969,11.969,11.9643,11.9643,15100.0
2005-07-29 13:05:00,25.07,25.08,25.06,25.06,20300.0,11.9595,11.9643,11.9547,11.9547,20300.0
2005-07-29 13:10:00,25.06,25.09,25.06,25.09,26800.0,11.9547,11.969,11.9547,11.969,26800.0
2005-07-29 13:15:00,25.08,25.09,25.08,25.09,162700.0,11.9643,11.969,11.9643,11.969,162700.0
2005-07-29 13:20:00,25.09,25.1,25.08,25.1,28000.0,11.969,11.9738,11.9643,11.9738,28000.0
2005-07-29 13:25:00,25.1,25.1,25.08,25.1,138400.0,11.9738,11.9738,11.9643,11.9738,138400.0
2005-07-29 13:30:00,25.1,25.1,25.08,25.1,39700.0,11.9738,11.9738,11.9643,11.9738,39700.0
2005-07-29 13:35:00,25.08,25.1,25.08,25.1,51600.0,11.9643,11.9738,11.9643,11.9738,51600.0
2005-07-29 13:40:00,25.09,25.1,25.09,25.09,32500.0,11.969,11.9738,11.969,11.969,32500.0
2005-07-29 13:45:00,25.1,25.11,25.09,25.11,39300.0,11.9738,11.9786,11.969,11.9786,39300.0
2005-07-29 13:50:00,25.11,25.13,25.1,25.12,42600.0,11.9786,11.9881,11.9738,11.9834,42600.0
2005-07-29 13:55:00,25.12,25.13,25.1,25.11,36300.0,11.9834,11.9881,11.9738,11.9786,36300.0
2005-07-29 14:00:00,25.11,25.12,25.1,25.1,87100.0,11.9786,11.9834,11.9738,11.9738,87100.0
2005-07-29 14:05:00,25.1,25.12,25.09,25.12,60000.0,11.9738,11.9834,11.969,11.9834,60000.0
2005-07-29 14:10:00,25.12,25.12,25.1,25.1,42800.0,11.9834,11.9834,11.9738,11.9738,42800.0
2005-07-29 14:15:00,25.11,25.12,25.11,25.11,53200.0,11.9786,11.9834,11.9786,11.9786,53200.0
2005-07-29 14:20:00,25.11,25.13,25.1,25.1,43500.0,11.9786,11.9881,11.9738,11.9738,43500.0
2005-07-29 14:25:00,25.1,25.11,25.1,25.11,33600.0,11.9738,11.9786,11.9738,11.9786,33600.0
2005-07-29 14:30:00,25.1,25.17,25.1,25.13,109200.0,11.9738,12.0072,11.9738,11.9881,109200.0
2005-07-29 14:35:00,25.14,25.14,25.1,25.11,24400.0,11.9929,11.9929,11.9738,11.9786,24400.0
2005-07-29 14:40:00,25.1,25.11,25.09,25.1,37700.0,11.9738,11.9786,11.969,11.9738,37700.0
2005-07-29 14:45:00,25.09,25.1,25.08,25.09,34200.0,11.969,11.9738,11.9643,11.969,34200.0
2005-07-29 14:50:00,25.09,25.09,25.08,25.09,49000.0,11.969,11.969,11.9643,11.969,49000.0
2005-07-29 14:55:00,25.09,25.11,25.08,25.1,44900.0,11.969,11.9786,11.9643,11.9738,44900.0
2005-07-29 15:00:00,25.1,25.1,25.05,25.05,90500.0,11.9738,11.9738,11.95,11.95,90500.0
2005-07-29 15:05:00,25.05,25.07,25.04,25.05,66000.0,11.95,11.9595,11.9452,11.95,66000.0
2005-07-29 15:10:00,25.04,25.07,25.04,25.06,69700.0,11.9452,11.9595,11.9452,11.9547,69700.0
2005-07-29 15:15:00,25.07,25.07,25.0,25.01,92000.0,11.9595,11.9595,11.9261,11.9309,92000.0
2005-07-29 15:20:00,25.01,25.03,25.0,25.01,67100.0,11.9309,11.9404,11.9261,11.9309,67100.0
2005-07-29 15:25:00,25.01,25.04,25.01,25.03,67500.0,11.9309,11.9452,11.9309,11.9404,67500.0
2005-07-29 15:30:00,25.02,25.03,25.0,25.02,104700.0,11.9357,11.9404,11.9261,11.9357,104700.0
2005-07-29 15:35:00,25.03,25.03,25.0,25.01,83800.0,11.9404,11.9404,11.9261,11.9309,83800.0
2005-07-29 15:40:00,25.0,25.02,25.0,25.0,121100.0,11.9261,11.9357,11.9261,11.9261,121100.0
2005-07-29 15:45:00,25.0,25.04,24.97,25.02,151000.0,11.9261,11.9452,11.9118,11.9357,151000.0
2005-07-29 15:50:00,25.02,25.03,25.02,25.02,78400.0,11.9357,11.9404,11.9357,11.9357,78400.0
2005-07-29 15:55:00,25.03,25.03,24.99,25.0,138500.0,11.9404,11.9404,11.9213,11.9261,138500.0
2005-08-01 09:30:00,25.13,25.14,25.02,25.07,170100.0,11.9881,11.9929,11.9357,11.9595,170100.0
2005-08-01 09:35:00,25.07,25.08,25.0,25.02,29400.0,11.9595,11.9643,11.9261,11.9357,29400.0
2005-08-01 09:40:00,25.02,25.03,24.95,24.95,47900.0,11.9357,11.9404,11.9023,11.9023,47900.0
2005-08-01 09:45:00,24.95,25.06,24.95,25.03,56900.0,11.9023,11.9547,11.9023,11.9404,56900.0
2005-08-01 09:50:00,25.02,25.07,25.01,25.07,51200.0,11.9357,11.9595,11.9309,11.9595,51200.0
2005-08-01 09:55:00,25.06,25.07,25.01,25.07,47800.0,11.9547,11.9595,11.9309,11.9595,47800.0
2005-08-01 10:00:00,25.07,25.15,25.06,25.12,70400.0,11.9595,11.9977,11.9547,11.9834,70400.0
2005-08-01 10:05:00,25.12,25.13,25.04,25.05,63100.0,11.9834,11.9881,11.9452,11.95,63100.0
2005-08-01 10:10:00,25.04,25.06,25.02,25.02,35500.0,11.9452,11.9547,11.9357,11.9357,35500.0
2005-08-01 10:15:00,25.02,25.12,25.02,25.07,81200.0,11.9357,11.9834,11.9357,11.9595,81200.0
2005-08-01 10:20:00,25.06,25.1,25.06,25.1,43000.0,11.9547,11.9738,11.9547,11.9738,43000.0
2005-08-01 10:25:00,25.1,25.12,25.08,25.12,42900.0,11.9738,11.9834,11.9643,11.9834,42900.0
2005-08-01 10:30:00,25.11,25.13,25.11,25.12,56600.0,11.9786,11.9881,11.9786,11.9834,56600.0
2005-08-01 10:35:00,25.12,25.13,25.05,25.09,64400.0,11.9834,11.9881,11.95,11.969,64400.0
2005-08-01 10:40:00,25.08,25.09,25.04,25.06,36900.0,11.9643,11.969,11.9452,11.9547,36900.0
2005-08-01 10:45:00,25.05,25.09,25.05,25.06,48000.0,11.95,11.969,11.95,11.9547,48000.0
2005-08-01 10:50:00,25.07,25.08,25.06,25.07,38800.0,11.9595,11.9643,11.9547,11.9595,38800.0
2005-08-01 10:55:00,25.07,25.07,25.04,25.06,44600.0,11.9595,11.9595,11.9452,11.9547,44600.0
2005-08-01 11:00:00,25.06,25.06,24.98,24.99,63500.0,11.9547,11.9547,11.9166,11.9213,63500.0
2005-08-01 11:05:00,24.99,25.01,24.98,24.98,36700.0,11.9213,11.9309,11.9166,11.9166,36700.0
2005-08-01 11:10:00,24.97,25.01,24.96,24.98,38900.0,11.9118,11.9309,11.907,11.9166,38900.0
2005-08-01 11:15:00,24.99,24.99,24.95,24.98,63200.0,11.9213,11.9213,11.9023,11.9166,63200.0
2005-08-01 11:20:00,24.98,24.99,24.96,24.96,74200.0,11.9166,11.9213,11.907,11.907,74200.0
2005-08-01 11:25:00,24.95,24.98,24.95,24.95,107800.0,11.9023,11.9166,11.9023,11.9023,107800.0
2005-08-01 11:30:00,24.96,24.97,24.94,24.95,88800.0,11.907,11.9118,11.8975,11.9023,88800.0
2005-08-01 11:35:00,24.94,24.96,24.93,24.94,69700.0,11.8975,11.907,11.8927,11.8975,69700.0
2005-08-01 11:40:00,24.94,24.95,24.93,24.94,26600.0,11.8975,11.9023,11.8927,11.8975,26600.0
2005-08-01 11:45:00,24.94,24.95,24.93,24.95,44000.0,11.8975,11.9023,11.8927,11.9023,44000.0
2005-08-01 11:50:00,24.94,24.95,24.92,24.92,48400.0,11.8975,11.9023,11.888,11.888,48400.0
2005-08-01 11:55:00,24.92,24.94,24.91,24.94,30400.0,11.888,11.8975,11.8832,11.8975,30400.0
2005-08-01 12:00:00,24.94,25.01,24.93,25.0,83500.0,11.8975,11.9309,11.8927,11.9261,83500.0
2005-08-01 12:05:00,25.01,25.03,24.99,24.99,71400.0,11.9309,11.9404,11.9213,11.9213,71400.0
2005-08-01 12:10:00,24.98,25.0,24.97,25.0,78500.0,11.9166,11.9261,11.9118,11.9261,78500.0
2005-08-01 12:15:00,24.99,25.02,24.99,25.01,63900.0,11.9213,11.9357,11.9213,11.9309,63900.0
2005-08-01 12:20:00,25.02,25.03,25.0,25.0,71600.0,11.9357,11.9404,11.9261,11.9261,71600.0
2005-08-01 12:25:00,25.01,25.03,24.99,25.02,74800.0,11.9309,11.9404,11.9213,11.9357,74800.0
2005-08-01 12:30:00,25.02,25.05,25.02,25.04,64900.0,11.9357,11.95,11.9357,11.9452,64900.0
2005-08-01 12:35:00,25.04,25.04,24.98,25.0,199600.0,11.9452,11.9452,11.9166,11.9261,199600.0
2005-08-01 12:40:00,25.0,25.03,24.99,24.99,87000.0,11.9261,11.9404,11.9213,11.9213,87000.0
2005-08-01 12:45:00,24.99,25.0,24.94,24.97,82500.0,11.9213,11.9261,11.8975,11.9118,82500.0
2005-08-01 12:50:00,24.97,24.99,24.97,24.99,65300.0,11.9118,11.9213,11.9118,11.9213,65300.0
2005-08-01 12:55:00,24.99,24.99,24.96,24.97,48300.0,11.9213,11.9213,11.907,11.9118,48300.0
2005-08-01 13:00:00,24.97,24.97,24.93,24.93,75400.0,11.9118,11.9118,11.8927,11.8927,75400.0
2005-08-01 13:05:00,24.93,24.94,24.9,24.91,72100.0,11.8927,11.8975,11.8784,11.8832,72100.0
2005-08-01 13:10:00,24.9,24.93,24.9,24.93,59900.0,11.8784,11.8927,11.8784,11.8927,59900.0
2005-08-01 13:15:00,24.92,24.93,24.91,24.92,29300.0,11.888,11.8927,11.8832,11.888,29300.0
2005-08-01 13:20:00,24.93,24.95,24.92,24.94,30400.0,11.8927,11.9023,11.888,11.8975,30400.0
2005-08-01 13:25:00,24.94,24.95,24.93,24.95,29900.0,11.8975,11.9023,11.8927,11.9023,29900.0
2005-08-01 13:30:00,24.95,24.95,24.92,24.94,51200.0,11.9023,11.9023,11.888,11.8975,51200.0
2005-08-01 13:35:00,24.94,24.95,24.94,24.95,59800.0,11.8975,11.9023,11.8975,11.9023,59800.0
2005-08-01 13:40:00,24.95,24.95,24.94,24.94,30500.0,11.9023,11.9023,11.8975,11.8975,30500.0
2005-08-01 13:45:00,24.94,24.95,24.93,24.94,17800.0,11.8975,11.9023,11.8927,11.8975,17800.0
2005-08-01 13:50:00,24.94,24.96,24.94,24.94,59200.0,11.8975,11.907,11.8975,11.8975,59200.0
2005-08-01 13:55:00,24.94,24.97,24.94,24.95,57700.0,11.8975,11.9118,11.8975,11.9023,57700.0
2005-08-01 14:00:00,24.95,24.98,24.95,24.97,187500.0,11.9023,11.9166,11.9023,11.9118,187500.0
2005-08-01 14:05:00,24.98,25.0,24.97,24.99,31800.0,11.9166,11.9261,11.9118,11.9213,31800.0
2005-08-01 14:10:00,24.98,25.05,24.97,25.03,176400.0,11.9166,11.95,11.9118,11.9404,176400.0
2005-08-01 14:15:00,25.04,25.05,25.02,25.03,42600.0,11.9452,11.95,11.9357,11.9404,42600.0
2005-08-01 14:20:00,25.03,25.05,25.02,25.03,62400.0,11.9404,11.95,11.9357,11.9404,62400.0
2005-08-01 14:25:00,25.04,25.05,25.0,25.0,116800.0,11.9452,11.95,11.9261,11.9261,116800.0
2005-08-01 14:30:00,25.0,25.02,25.0,25.02,62800.0,11.9261,11.9357,11.9261,11.9357,62800.0
2005-08-01 14:35:00,25.02,25.03,25.01,25.02,36900.0,11.9357,11.9404,11.9309,11.9357,36900.0
2005-08-01 14:40:00,25.02,25.03,25.01,25.02,69600.0,11.9357,11.9404,11.9309,11.9357,69600.0
2005-08-01 14:45:00,25.02,25.03,25.0,25.01,41600.0,11.9357,11.9404,11.9261,11.9309,41600.0
2005-08-01 14:50:00,25.0,25.01,25.0,25.0,61900.0,11.9261,11.9309,11.9261,11.9261,61900.0
2005-08-01 14:55:00,25.0,25.01,25.0,25.0,50400.0,11.9261,11.9309,11.9261,11.9261,50400.0
2005-08-01 15:00:00,25.01,25.01,25.0,25.0,18300.0,11.9309,11.9309,11.9261,11.9261,18300.0
2005-08-01 15:05:00,25.0,25.01,25.0,25.0,86800.0,11.9261,11.9309,11.9261,11.9261,86800.0
2005-08-01 15:10:00,25.01,25.02,25.0,25.01,40000.0,11.9309,11.9357,11.9261,11.9309,40000.0
2005-08-01 15:15:00,25.01,25.03,25.0,25.03,68200.0,11.9309,11.9404,11.9261,11.9404,68200.0
2005-08-01 15:20:00,25.03,25.06,25.02,25.06,120900.0,11.9404,11.9547,11.9357,11.9547,120900.0
2005-08-01 15:25:00,25.05,25.06,25.03,25.03,82700.0,11.95,11.9547,11.9404,11.9404,82700.0
2005-08-01 15:30:00,25.04,25.05,25.03,25.04,63300.0,11.9452,11.95,11.9404,11.9452,63300.0
2005-08-01 15:35:00,25.04,25.05,25.02,25.05,68800.0,11.9452,11.95,11.9357,11.95,68800.0
2005-08-01 15:40:00,25.05,25.06,25.04,25.05,55900.0,11.95,11.9547,11.9452,11.95,55900.0
2005-08-01 15:45:00,25.06,25.07,25.05,25.06,100500.0,11.9547,11.9595,11.95,11.9547,100500.0
2005-08-01 15:50:00,25.06,25.07,25.04,25.05,139700.0,11.9547,11.9595,11.9452,11.95,139700.0
2005-08-01 15:55:00,25.05,25.06,25.02,25.05,121900.0,11.95,11.9547,11.9357,11.95,121900.0
2005-08-02 09:30:00,25.21,25.23,25.09,25.19,152300.0,12.0263,12.0358,11.969,12.0168,152300.0
2005-08-02 09:35:00,25.19,25.22,25.1,25.14,61100.0,12.0168,12.0311,11.9738,11.9929,61100.0
2005-08-02 09:40:00,25.14,25.15,25.1,25.1,119100.0,11.9929,11.9977,11.9738,11.9738,119100.0
2005-08-02 09:45:00,25.1,25.15,25.07,25.13,164400.0,11.9738,11.9977,11.9595,11.9881,164400.0
2005-08-02 09:50:00,25.12,25.14,25.07,25.12,61200.0,11.9834,11.9929,11.9595,11.9834,61200.0
2005-08-02 09:55:00,25.12,25.14,25.07,25.12,66700.0,11.9834,11.9929,11.9595,11.9834,66700.0
2005-08-02 10:00:00,25.14,25.14,25.07,25.11,49400.0,11.9929,11.9929,11.9595,11.9786,49400.0
2005-08-02 10:05:00,25.11,25.12,25.08,25.12,164900.0,11.9786,11.9834,11.9643,11.9834,164900.0
2005-08-02 10:10:00,25.11,25.12,25.02,25.02,104500.0,11.9786,11.9834,11.9357,11.9357,104500.0
2005-08-02 10:15:00,25.03,25.03,25.0,25.01,112700.0,11.9404,11.9404,11.9261,11.9309,112700.0
2005-08-02 10:20:00,25.01,25.03,25.0,25.01,41100.0,11.9309,11.9404,11.9261,11.9309,41100.0
2005-08-02 10:25:00,25.01,25.01,24.98,24.99,57300.0,11.9309,11.9309,11.9166,11.9213,57300.0
2005-08-02 10:30:00,24.99,25.05,24.98,25.03,94100.0,11.9213,11.95,11.9166,11.9404,94100.0
2005-08-02 10:35:00,25.03,25.07,25.02,25.05,49600.0,11.9404,11.9595,11.9357,11.95,49600.0
2005-08-02 10:40:00,25.04,25.05,25.02,25.03,60500.0,11.9452,11.95,11.9357,11.9404,60500.0
2005-08-02 10:45:00,25.03,25.04,25.0,25.02,37300.0,11.9404,11.9452,11.9261,11.9357,37300.0
2005-08-02 10:50:00,25.02,25.03,25.0,25.0,82100.0,11.9357,11.9404,11.9261,11.9261,82100.0
2005-08-02 10:55:00,25.0,25.01,24.98,24.98,49700.0,11.9261,11.9309,11.9166,11.9166,49700.0
2005-08-02 11:00:00,24.98,25.0,24.98,25.0,45600.0,11.9166,11.9261,11.9166,11.9261,45600.0
2005-08-02 11:05:00,24.99,25.0,24.98,24.98,65600.0,11.9213,11.9261,11.9166,11.9166,65600.0
2005-08-02 11:10:00,24.98,25.0,24.98,25.0,61200.0,11.9166,11.9261,11.9166,11.9261,61200.0
2005-08-02 11:15:00,25.0,25.02,24.99,25.01,82300.0,11.9261,11.9357,11.9213,11.9309,82300.0
2005-08-02 11:20:00,25.01,25.03,24.98,24.98,46100.0,11.9309,11.9404,11.9166,11.9166,46100.0
2005-08-02 11:25:00,24.98,25.0,24.98,25.0,33200.0,11.9166,11.9261,11.9166,11.9261,33200.0
2005-08-02 11:30:00,24.99,25.0,24.99,25.0,28000.0,11.9213,11.9261,11.9213,11.9261,28000.0
2005-08-02 11:35:00,25.0,25.0,24.99,24.99,44900.0,11.9261,11.9261,11.9213,11.9213,44900.0
2005-08-02 11:40:00,24.99,25.0,24.99,25.0,31100.0,11.9213,11.9261,11.9213,11.9261,31100.0
2005-08-02 11:45:00,25.0,25.0,24.98,25.0,35800.0,11.9261,11.9261,11.9166,11.9261,35800.0
2005-08-02 11:50:00,25.0,25.01,24.99,24.99,30800.0,11.9261,11.9309,11.9213,11.9213,30800.0
2005-08-02 11:55:00,24.99,25.0,24.99,24.99,49900.0,11.9213,11.9261,11.9213,11.9213,49900.0
2005-08-02 12:00:00,25.0,25.01,24.97,25.0,59400.0,11.9261,11.9309,11.9118,11.9261,59400.0
2005-08-02 12:05:00,24.99,25.0,24.98,24.99,22000.0,11.9213,11.9261,11.9166,11.9213,22000.0
2005-08-02 12:10:00,24.98,25.0,24.96,24.99,26800.0,11.9166,11.9261,11.907,11.9213,26800.0
2005-08-02 12:15:00,24.99,25.0,24.98,24.98,32700.0,11.9213,11.9261,11.9166,11.9166,32700.0
2005-08-02 12:20:00,24.99,25.02,24.99,25.0,33200.0,11.9213,11.9357,11.9213,11.9261,33200.0
2005-08-02 12:25:00,25.0,25.01,24.99,25.0,38000.0,11.9261,11.9309,11.9213,11.9261,38000.0
2005-08-02 12:30:00,25.01,25.03,24.99,25.0,26300.0,11.9309,11.9404,11.9213,11.9261,26300.0
2005-08-02 12:35:00,25.01,25.04,24.97,25.03,21500.0,11.9309,11.9452,11.9118,11.9404,21500.0
2005-08-02 12:40:00,25.03,25.04,24.99,25.0,28100.0,11.9404,11.9452,11.9213,11.9261,28100.0
2005-08-02 12:45:00,25.0,25.03,24.99,25.01,17200.0,11.9261,11.9404,11.9213,11.9309,17200.0
2005-08-02 12:50:00,25.01,25.02,24.98,24.99,29900.0,11.9309,11.9357,11.9166,11.9213,29900.0
2005-08-02 12:55:00,25.0,25.01,24.98,25.01,12100.0,11.9261,11.9309,11.9166,11.9309,12100.0
2005-08-02 13:00:00,25.0,25.01,24.97,25.0,17800.0,11.9261,11.9309,11.9118,11.9261,17800.0
2005-08-02 13:05:00,24.99,25.0,24.96,24.98,18900.0,11.9213,11.9261,11.907,11.9166,18900.0
2005-08-02 13:10:00,24.98,25.0,24.98,24.99,38100.0,11.9166,11.9261,11.9166,11.9213,38100.0
2005-08-02 13:15:00,24.99,25.0,24.98,25.0,23400.0,11.9213,11.9261,11.9166,11.9261,23400.0
2005-08-02 13:20:00,25.0,25.0,24.99,25.0,24900.0,11.9261,11.9261,11.9213,11.9261,24900.0
2005-08-02 13:25:00,25.0,25.0,24.99,25.0,17900.0,11.9261,11.9261,11.9213,11.9261,17900.0
2005-08-02 13:30:00,25.0,25.0,24.98,24.98,13700.0,11.9261,11.9261,11.9166,11.9166,13700.0
2005-08-02 13:35:00,24.99,25.0,24.97,24.98,21300.0,11.9213,11.9261,11.9118,11.9166,21300.0
2005-08-02 13:40:00,24.98,25.0,24.98,25.0,13100.0,11.9166,11.9261,11.9166,11.9261,13100.0
2005-08-02 13:45:00,24.99,25.0,24.98,24.99,36900.0,11.9213,11.9261,11.9166,11.9213,36900.0
2005-08-02 13:50:00,25.0,25.0,24.98,24.99,33200.0,11.9261,11.9261,11.9166,11.9213,33200.0
2005-08-02 13:55:00,25.0,25.0,24.97,25.0,19900.0,11.9261,11.9261,11.9118,11.9261,19900.0
2005-08-02 14:00:00,24.99,25.0,24.98,25.0,57200.0,11.9213,11.9261,11.9166,11.9261,57200.0
2005-08-02 14:05:00,24.99,25.0,24.98,24.99,39300.0,11.9213,11.9261,11.9166,11.9213,39300.0
2005-08-02 14:10:00,24.98,25.0,24.98,25.0,14100.0,11.9166,11.9261,11.9166,11.9261,14100.0
2005-08-02 14:15:00,25.0,25.0,24.98,24.99,34400.0,11.9261,11.9261,11.9166,11.9213,34400.0
2005-08-02 14:20:00,25.0,25.0,24.99,24.99,26000.0,11.9261,11.9261,11.9213,11.9213,26000.0
2005-08-02 14:25:00,24.99,25.0,24.99,25.0,18800.0,11.9213,11.9261,11.9213,11.9261,18800.0
2005-08-02 14:30:00,24.99,25.0,24.99,24.99,36000.0,11.9213,11.9261,11.9213,11.9213,36000.0
2005-08-02 14:35:00,24.99,25.02,24.99,25.02,56000.0,11.9213,11.9357,11.9213,11.9357,56000.0
2005-08-02 14:40:00,25.01,25.03,25.01,25.03,24500.0,11.9309,11.9404,11.9309,11.9404,24500.0
2005-08-02 14:45:00,25.03,25.05,25.02,25.03,35800.0,11.9404,11.95,11.9357,11.9404,35800.0
2005-08-02 14:50:00,25.04,25.05,25.04,25.05,25100.0,11.9452,11.95,11.9452,11.95,25100.0
2005-08-02 14:55:00,25.04,25.05,25.01,25.02,29100.0,11.9452,11.95,11.9309,11.9357,29100.0
2005-08-02 15:00:00,25.02,25.03,25.0,25.0,49900.0,11.9357,11.9404,11.9261,11.9261,49900.0
2005-08-02 15:05:00,25.01,25.03,25.0,25.0,67800.0,11.9309,11.9404,11.9261,11.9261,67800.0
2005-08-02 15:10:00,25.01,25.02,25.0,25.01,39300.0,11.9309,11.9357,11.9261,11.9309,39300.0
2005-08-02 15:15:00,25.02,25.03,25.01,25.02,33200.0,11.9357,11.9404,11.9309,11.9357,33200.0
2005-08-02 15:20:00,25.03,25.04,25.01,25.01,46100.0,11.9404,11.9452,11.9309,11.9309,46100.0
2005-08-02 15:25:00,25.01,25.02,25.01,25.02,204800.0,11.9309,11.9357,11.9309,11.9357,204800.0
2005-08-02 15:30:00,25.01,25.02,25.01,25.02,47600.0,11.9309,11.9357,11.9309,11.9357,47600.0
2005-08-02 15:35:00,25.02,25.03,25.01,25.03,69900.0,11.9357,11.9404,11.9309,11.9404,69900.0
2005-08-02 15:40:00,25.03,25.05,25.02,25.04,58600.0,11.9404,11.95,11.9357,11.9452,58600.0
2005-08-02 15:45:00,25.02,25.04,25.01,25.02,61000.0,11.9357,11.9452,11.9309,11.9357,61000.0
2005-08-02 15:50:00,25.02,25.03,25.01,25.03,146000.0,11.9357,11.9404,11.9309,11.9404,146000.0
2005-08-02 15:55:00,25.03,25.03,24.99,25.0,152800.0,11.9404,11.9404,11.9213,11.9261,152800.0
2005-08-03 09:30:00,24.95,24.99,24.95,24.95,111400.0,11.9023,11.9213,11.9023,11.9023,111400.0
2005-08-03 09:35:00,24.95,25.0,24.95,25.0,66200.0,11.9023,11.9261,11.9023,11.9261,66200.0
2005-08-03 09:40:00,25.0,25.0,24.97,24.98,55000.0,11.9261,11.9261,11.9118,11.9166,55000.0
2005-08-03 09:45:00,24.98,24.98,24.95,24.97,56800.0,11.9166,11.9166,11.9023,11.9118,56800.0
2005-08-03 09:50:00,24.97,24.98,24.92,24.93,125300.0,11.9118,11.9166,11.888,11.8927,125300.0
2005-08-03 09:55:00,24.93,24.96,24.9,24.9,84300.0,11.8927,11.907,11.8784,11.8784,84300.0
2005-08-03 10:00:00,24.9,24.96,24.9,24.96,85900.0,11.8784,11.907,11.8784,11.907,85900.0
2005-08-03 10:05:00,24.96,25.0,24.96,24.98,122500.0,11.907,11.9261,11.907,11.9166,122500.0
2005-08-03 10:10:00,24.99,25.0,24.97,24.98,40600.0,11.9213,11.9261,11.9118,11.9166,40600.0
2005-08-03 10:15:00,24.98,24.99,24.96,24.98,31800.0,11.9166,11.9213,11.907,11.9166,31800.0
2005-08-03 10:20:00,24.98,25.0,24.97,24.98,42300.0,11.9166,11.9261,11.9118,11.9166,42300.0
2005-08-03 10:25:00,24.99,25.0,24.97,24.99,21400.0,11.9213,11.9261,11.9118,11.9213,21400.0
2005-08-03 10:30:00,24.99,25.0,24.97,24.99,24400.0,11.9213,11.9261,11.9118,11.9213,24400.0
2005-08-03 10:35:00,25.0,25.0,24.98,24.98,37000.0,11.9261,11.9261,11.9166,11.9166,37000.0
2005-08-03 10:40:00,24.99,24.99,24.98,24.99,30800.0,11.9213,11.9213,11.9166,11.9213,30800.0
2005-08-03 10:45:00,24.98,25.0,24.98,24.99,60300.0,11.9166,11.9261,11.9166,11.9213,60300.0
2005-08-03 10:50:00,24.99,25.0,24.98,24.99,38800.0,11.9213,11.9261,11.9166,11.9213,38800.0
2005-08-03 10:55:00,24.99,25.0,24.96,24.99,41800.0,11.9213,11.9261,11.907,11.9213,41800.0
2005-08-03 11:00:00,24.98,24.99,24.96,24.97,59600.0,11.9166,11.9213,11.907,11.9118,59600.0
2005-08-03 11:05:00,24.98,25.0,24.97,25.0,30300.0,11.9166,11.9261,11.9118,11.9261,30300.0
2005-08-03 11:10:00,25.0,25.0,24.97,24.98,54600.0,11.9261,11.9261,11.9118,11.9166,54600.0
2005-08-03 11:15:00,24.97,25.0,24.97,24.99,26300.0,11.9118,11.9261,11.9118,11.9213,26300.0
2005-08-03 11:20:00,24.99,25.0,24.97,24.98,28700.0,11.9213,11.9261,11.9118,11.9166,28700.0
2005-08-03 11:25:00,24.98,25.0,24.97,25.0,23800.0,11.9166,11.9261,11.9118,11.9261,23800.0
2005-08-03 11:30:00,24.99,25.02,24.97,24.98,53100.0,11.9213,11.9357,11.9118,11.9166,53100.0
2005-08-03 11:35:00,24.98,25.0,24.98,25.0,20600.0,11.9166,11.9261,11.9166,11.9261,20600.0
2005-08-03 11:40:00,24.99,25.0,24.99,25.0,25800.0,11.9213,11.9261,11.9213,11.9261,25800.0
2005-08-03 11:45:00,24.99,25.02,24.99,25.0,17800.0,11.9213,11.9357,11.9213,11.9261,17800.0
2005-08-03 11:50:00,24.99,25.0,24.97,24.99,27300.0,11.9213,11.9261,11.9118,11.9213,27300.0
2005-08-03 11:55:00,24.98,24.99,24.97,24.98,45700.0,11.9166,11.9213,11.9118,11.9166,45700.0
2005-08-03 12:00:00,24.98,24.99,24.97,24.98,26800.0,11.9166,11.9213,11.9118,11.9166,26800.0
2005-08-03 12:05:00,24.98,24.99,24.97,24.98,17000.0,11.9166,11.9213,11.9118,11.9166,17000.0
2005-08-03 12:10:00,24.98,24.98,24.97,24.97,34700.0,11.9166,11.9166,11.9118,11.9118,34700.0
2005-08-03 12:15:00,24.97,24.98,24.96,24.96,40000.0,11.9118,11.9166,11.907,11.907,40000.0
2005-08-03 12:20:00,24.96,24.98,24.96,24.97,27700.0,11.907,11.9166,11.907,11.9118,27700.0
2005-08-03 12:25:00,24.98,25.0,24.97,25.0,51300.0,11.9166,11.9261,11.9118,11.9261,51300.0
2005-08-03 12:30:00,24.99,25.0,24.98,25.0,40400.0,11.9213,11.9261,11.9166,11.9261,40400.0
2005-08-03 12:35:00,25.0,25.0,24.97,24.98,25700.0,11.9261,11.9261,11.9118,11.9166,25700.0
2005-08-03 12:40:00,24.98,24.99,24.97,24.98,37700.0,11.9166,11.9213,11.9118,11.9166,37700.0
2005-08-03 12:45:00,24.98,24.99,24.98,24.98,15100.0,11.9166,11.9213,11.9166,11.9166,15100.0
2005-08-03 12:50:00,24.99,24.99,24.98,24.98,16600.0,11.9213,11.9213,11.9166,11.9166,16600.0
2005-08-03 12:55:00,24.99,24.99,24.98,24.99,33600.0,11.9213,11.9213,11.9166,11.9213,33600.0
2005-08-03 13:00:00,24.99,24.99,24.98,24.99,28400.0,11.9213,11.9213,11.9166,11.9213,28400.0
2005-08-03 13:05:00,24.98,24.99,24.98,24.98,20500.0,11.9166,11.9213,11.9166,11.9166,20500.0
2005-08-03 13:10:00,24.98,24.99,24.97,24.97,20800.0,11.9166,11.9213,11.9118,11.9118,20800.0
2005-08-03 13:15:00,24.97,24.98,24.97,24.98,14500.0,11.9118,11.9166,11.9118,11.9166,14500.0
2005-08-03 13:20:00,24.98,24.98,24.97,24.97,20800.0,11.9166,11.9166,11.9118,11.9118,20800.0
2005-08-03 13:25:00,24.97,24.99,24.97,24.98,20400.0,11.9118,11.9213,11.9118,11.9166,20400.0
2005-08-03 13:30:00,24.98,25.0,24.98,24.98,11900.0,11.9166,11.9261,11.9166,11.9166,11900.0
2005-08-03 13:35:00,24.98,24.99,24.97,24.98,66700.0,11.9166,11.9213,11.9118,11.9166,66700.0
2005-08-03 13:40:00,24.98,25.0,24.98,25.0,47000.0,11.9166,11.9261,11.9166,11.9261,47000.0
2005-08-03 13:45:00,24.99,25.0,24.99,25.0,20900.0,11.9213,11.9261,11.9213,11.9261,20900.0
2005-08-03 13:50:00,24.99,25.0,24.98,25.0,39700.0,11.9213,11.9261,11.9166,11.9261,39700.0
2005-08-03 13:55:00,24.99,25.0,24.98,24.99,53900.0,11.9213,11.9261,11.9166,11.9213,53900.0
2005-08-03 14:00:00,24.98,25.02,24.98,25.02,108700.0,11.9166,11.9357,11.9166,11.9357,108700.0
2005-08-03 14:05:00,25.01,25.02,25.0,25.02,22500.0,11.9309,11.9357,11.9261,11.9357,22500.0
2005-08-03 14:10:00,25.01,25.02,25.0,25.01,26900.0,11.9309,11.9357,11.9261,11.9309,26900.0
2005-08-03 14:15:00,25.01,25.02,25.01,25.01,16900.0,11.9309,11.9357,11.9309,11.9309,16900.0
2005-08-03 14:20:00,25.01,25.02,25.0,25.0,27400.0,11.9309,11.9357,11.9261,11.9261,27400.0
2005-08-03 14:25:00,25.0,25.02,25.0,25.01,22600.0,11.9261,11.9357,11.9261,11.9309,22600.0
2005-08-03 14:30:00,25.01,25.02,25.01,25.01,19300.0,11.9309,11.9357,11.9309,11.9309,19300.0
2005-08-03 14:35:00,25.01,25.02,25.01,25.02,21200.0,11.9309,11.9357,11.9309,11.9357,21200.0
2005-08-03 14:40:00,25.02,25.02,25.0,25.01,39500.0,11.9357,11.9357,11.9261,11.9309,39500.0
2005-08-03 14:45:00,25.01,25.02,25.0,25.01,28300.0,11.9309,11.9357,11.9261,11.9309,28300.0
2005-08-03 14:50:00,25.01,25.02,25.0,25.0,32200.0,11.9309,11.9357,11.9261,11.9261,32200.0
2005-08-03 14:55:00,25.01,25.02,25.0,25.01,40800.0,11.9309,11.9357,11.9261,11.9309,40800.0
2005-08-03 15:00:00,25.01,25.02,25.0,25.0,38400.0,11.9309,11.9357,11.9261,11.9261,38400.0
2005-08-03 15:05:00,25.0,25.02,25.0,25.01,33100.0,11.9261,11.9357,11.9261,11.9309,33100.0
2005-08-03 15:10:00,25.01,25.02,25.0,25.02,32300.0,11.9309,11.9357,11.9261,11.9357,32300.0
2005-08-03 15:15:00,25.02,25.04,25.01,25.04,57000.0,11.9357,11.9452,11.9309,11.9452,57000.0
2005-08-03 15:20:00,25.03,25.06,25.03,25.05,42900.0,11.9404,11.9547,11.9404,11.95,42900.0
2005-08-03 15:25:00,25.05,25.09,25.05,25.08,87400.0,11.95,11.969,11.95,11.9643,87400.0
2005-08-03 15:30:00,25.09,25.09,25.06,25.06,79700.0,11.969,11.969,11.9547,11.9547,79700.0
2005-08-03 15:35:00,25.09,25.09,25.04,25.05,91300.0,11.969,11.969,11.9452,11.95,91300.0
2005-08-03 15:40:00,25.05,25.08,25.04,25.08,98700.0,11.95,11.9643,11.9452,11.9643,98700.0
2005-08-03 15:45:00,25.07,25.09,25.06,25.07,76600.0,11.9595,11.969,11.9547,11.9595,76600.0
2005-08-03 15:50:00,25.07,25.08,25.06,25.07,68000.0,11.9595,11.9643,11.9547,11.9595,68000.0
2005-08-03 15:55:00,25.09,25.13,25.06,25.1,102500.0,11.969,11.9881,11.9547,11.9738,102500.0
2005-08-04 09:30:00,25.1,25.1,24.99,25.04,105900.0,11.9738,11.9738,11.9213,11.9452,105900.0
2005-08-04 09:35:00,25.03,25.12,25.03,25.08,17200.0,11.9404,11.9834,11.9404,11.9643,17200.0
2005-08-04 09:40:00,25.06,25.12,25.06,25.11,30700.0,11.9547,11.9834,11.9547,11.9786,30700.0
2005-08-04 09:45:00,25.11,25.12,25.03,25.03,40200.0,11.9786,11.9834,11.9404,11.9404,40200.0
2005-08-04 09:50:00,25.01,25.06,25.01,25.04,25400.0,11.9309,11.9547,11.9309,11.9452,25400.0
2005-08-04 09:55:00,25.04,25.08,25.02,25.06,40000.0,11.9452,11.9643,11.9357,11.9547,40000.0
2005-08-04 10:00:00,25.06,25.09,25.03,25.03,60500.0,11.9547,11.969,11.9404,11.9404,60500.0
2005-08-04 10:05:00,25.02,25.06,25.0,25.04,40600.0,11.9357,11.9547,11.9261,11.9452,40600.0
2005-08-04 10:10:00,25.04,25.07,25.04,25.07,37200.0,11.9452,11.9595,11.9452,11.9595,37200.0
2005-08-04 10:15:00,25.06,25.09,25.06,25.09,39700.0,11.9547,11.969,11.9547,11.969,39700.0
2005-08-04 10:20:00,25.08,25.1,25.06,25.08,45200.0,11.9643,11.9738,11.9547,11.9643,45200.0
2005-08-04 10:25:00,25.07,25.12,25.06,25.11,44900.0,11.9595,11.9834,11.9547,11.9786,44900.0
2005-08-04 10:30:00,25.11,25.12,25.07,25.07,44600.0,11.9786,11.9834,11.9595,11.9595,44600.0
2005-08-04 10:35:00,25.08,25.09,25.07,25.08,22500.0,11.9643,11.969,11.9595,11.9643,22500.0
2005-08-04 10:40:00,25.08,25.09,25.06,25.06,19300.0,11.9643,11.969,11.9547,11.9547,19300.0
2005-08-04 10:45:00,25.06,25.07,25.06,25.06,17800.0,11.9547,11.9595,11.9547,11.9547,17800.0
2005-08-04 10:50:00,25.07,25.08,25.06,25.07,38100.0,11.9595,11.9643,11.9547,11.9595,38100.0
2005-08-04 10:55:00,25.08,25.09,25.07,25.08,34700.0,11.9643,11.969,11.9595,11.9643,34700.0
2005-08-04 11:00:00,25.08,25.1,25.08,25.09,55600.0,11.9643,11.9738,11.9643,11.969,55600.0
2005-08-04 11:05:00,25.1,25.1,25.06,25.07,35000.0,11.9738,11.9738,11.9547,11.9595,35000.0
2005-08-04 11:10:00,25.06,25.08,25.05,25.06,51900.0,11.9547,11.9643,11.95,11.9547,51900.0
2005-08-04 11:15:00,25.06,25.07,25.05,25.07,33100.0,11.9547,11.9595,11.95,11.9595,33100.0
2005-08-04 11:20:00,25.07,25.09,25.05,25.08,44300.0,11.9595,11.969,11.95,11.9643,44300.0
2005-08-04 11:25:00,25.08,25.08,25.06,25.06,21400.0,11.9643,11.9643,11.9547,11.9547,21400.0
2005-08-04 11:30:00,25.07,25.08,25.06,25.08,48700.0,11.9595,11.9643,11.9547,11.9643,48700.0
2005-08-04 11:35:00,25.07,25.08,25.06,25.06,33700.0,11.9595,11.9643,11.9547,11.9547,33700.0
2005-08-04 11:40:00,25.05,25.07,25.05,25.05,29600.0,11.95,11.9595,11.95,11.95,29600.0
2005-08-04 11:45:00,25.06,25.06,25.05,25.06,71000.0,11.9547,11.9547,11.95,11.9547,71000.0
2005-08-04 11:50:00,25.05,25.06,25.03,25.03,17900.0,11.95,11.9547,11.9404,11.9404,17900.0
2005-08-04 11:55:00,25.03,25.04,25.0,25.01,40200.0,11.9404,11.9452,11.9261,11.9309,40200.0
2005-08-04 12:00:00,25.0,25.01,24.99,25.0,54200.0,11.9261,11.9309,11.9213,11.9261,54200.0
2005-08-04 12:05:00,24.99,25.0,24.97,24.97,35700.0,11.9213,11.9261,11.9118,11.9118,35700.0
2005-08-04 12:10:00,24.97,24.98,24.97,24.97,32400.0,11.9118,11.9166,11.9118,11.9118,32400.0
2005-08-04 12:15:00,24.98,24.98,24.95,24.97,50500.0,11.9166,11.9166,11.9023,11.9118,50500.0
2005-08-04 12:20:00,24.97,24.99,24.96,24.98,38200.0,11.9118,11.9213,11.907,11.9166,38200.0
2005-08-04 12:25:00,24.99,25.02,24.98,25.01,53100.0,11.9213,11.9357,11.9166,11.9309,53100.0
2005-08-04 12:30:00,25.02,25.06,25.02,25.06,61500.0,11.9357,11.9547,11.9357,11.9547,61500.0
2005-08-04 12:35:00,25.07,25.07,25.05,25.07,45800.0,11.9595,11.9595,11.95,11.9595,45800.0
2005-08-04 12:40:00,25.06,25.07,25.05,25.07,11500.0,11.9547,11.9595,11.95,11.9595,11500.0
2005-08-04 12:45:00,25.06,25.06,25.03,25.04,20700.0,11.9547,11.9547,11.9404,11.9452,20700.0
2005-08-04 12:50:00,25.04,25.06,25.03,25.05,25100.0,11.9452,11.9547,11.9404,11.95,25100.0
2005-08-04 12:55:00,25.06,25.06,25.0,25.02,25400.0,11.9547,11.9547,11.9261,11.9357,25400.0
2005-08-04 13:00:00,25.02,25.05,25.02,25.05,14100.0,11.9357,11.95,11.9357,11.95,14100.0
2005-08-04 13:05:00,25.05,25.08,25.05,25.07,25500.0,11.95,11.9643,11.95,11.9595,25500.0
2005-08-04 13:10:00,25.06,25.07,25.05,25.07,26100.0,11.9547,11.9595,11.95,11.9595,26100.0
2005-08-04 13:15:00,25.06,25.07,25.05,25.07,22600.0,11.9547,11.9595,11.95,11.9595,22600.0
2005-08-04 13:20:00,25.07,25.08,25.05,25.05,53800.0,11.9595,11.9643,11.95,11.95,53800.0
2005-08-04 13:25:00,25.05,25.06,25.03,25.05,36100.0,11.95,11.9547,11.9404,11.95,36100.0
2005-08-04 13:30:00,25.06,25.06,25.02,25.05,33200.0,11.9547,11.9547,11.9357,11.95,33200.0
2005-08-04 13:35:00,25.05,25.05,25.04,25.04,9700.0,11.95,11.95,11.9452,11.9452,9700.0
2005-08-04 13:40:00,25.05,25.06,25.04,25.05,12200.0,11.95,11.9547,11.9452,11.95,12200.0
2005-08-04 13:45:00,25.06,25.06,25.05,25.06,20700.0,11.9547,11.9547,11.95,11.9547,20700.0
2005-08-04 13:50:00,25.06,25.06,25.02,25.02,16600.0,11.9547,11.9547,11.9357,11.9357,16600.0
2005-08-04 13:55:00,25.02,25.04,25.02,25.03,23200.0,11.9357,11.9452,11.9357,11.9404,23200.0
2005-08-04 14:00:00,25.03,25.04,25.03,25.04,25100.0,11.9404,11.9452,11.9404,11.9452,25100.0
2005-08-04 14:05:00,25.04,25.05,25.03,25.05,23500.0,11.9452,11.95,11.9404,11.95,23500.0
2005-08-04 14:10:00,25.05,25.05,25.04,25.04,35800.0,11.95,11.95,11.9452,11.9452,35800.0
2005-08-04 14:15:00,25.04,25.05,25.0,25.0,36000.0,11.9452,11.95,11.9261,11.9261,36000.0
2005-08-04 14:20:00,25.0,25.02,25.0,25.01,34200.0,11.9261,11.9357,11.9261,11.9309,34200.0
2005-08-04 14:25:00,25.02,25.03,25.01,25.02,25300.0,11.9357,11.9404,11.9309,11.9357,25300.0
2005-08-04 14:30:00,25.02,25.03,25.01,25.01,40700.0,11.9357,11.9404,11.9309,11.9309,40700.0
2005-08-04 14:35:00,25.01,25.02,25.01,25.02,20300.0,11.9309,11.9357,11.9309,11.9357,20300.0
2005-08-04 14:40:00,25.01,25.04,25.01,25.03,34700.0,11.9309,11.9452,11.9309,11.9404,34700.0
2005-08-04 14:45:00,25.02,25.06,25.02,25.06,34800.0,11.9357,11.9547,11.9357,11.9547,34800.0
2005-08-04 14:50:00,25.05,25.07,25.02,25.03,41200.0,11.95,11.9595,11.9357,11.9404,41200.0
2005-08-04 14:55:00,25.03,25.05,25.03,25.03,17400.0,11.9404,11.95,11.9404,11.9404,17400.0
2005-08-04 15:00:00,25.03,25.04,25.02,25.02,24700.0,11.9404,11.9452,11.9357,11.9357,24700.0
2005-08-04 15:05:00,25.03,25.05,25.03,25.04,22000.0,11.9404,11.95,11.9404,11.9452,22000.0
2005-08-04 15:10:00,25.04,25.08,25.04,25.04,62700.0,11.9452,11.9643,11.9452,11.9452,62700.0
2005-08-04 15:15:00,25.03,25.04,25.01,25.04,25400.0,11.9404,11.9452,11.9309,11.9452,25400.0
2005-08-04 15:20:00,25.04,25.05,25.03,25.04,28400.0,11.9452,11.95,11.9404,11.9452,28400.0
2005-08-04 15:25:00,25.03,25.05,25.03,25.03,36600.0,11.9404,11.95,11.9404,11.9404,36600.0
2005-08-04 15:30:00,25.03,25.04,25.01,25.02,37200.0,11.9404,11.9452,11.9309,11.9357,37200.0
2005-08-04 15:35:00,25.02,25.02,25.0,25.01,46000.0,11.9357,11.9357,11.9261,11.9309,46000.0
2005-08-04 15:40:00,25.02,25.04,25.01,25.02,48600.0,11.9357,11.9452,11.9309,11.9357,48600.0
2005-08-04 15:45:00,25.03,25.05,25.02,25.04,67400.0,11.9404,11.95,11.9357,11.9452,67400.0
2005-08-04 15:50:00,25.04,25.05,25.0,25.0,87700.0,11.9452,11.95,11.9261,11.9261,87700.0
2005-08-04 15:55:00,25.01,25.02,24.99,25.02,97000.0,11.9309,11.9357,11.9213,11.9357,97000.0
2005-08-05 09:30:00,24.92,24.99,24.92,24.95,141100.0,11.888,11.9213,11.888,11.9023,141100.0
2005-08-05 09:35:00,24.95,24.97,24.94,24.95,31100.0,11.9023,11.9118,11.8975,11.9023,31100.0
2005-08-05 09:40:00,24.96,24.97,24.95,24.95,13700.0,11.907,11.9118,11.9023,11.9023,13700.0
2005-08-05 09:45:00,24.95,24.98,24.91,24.95,61200.0,11.9023,11.9166,11.8832,11.9023,61200.0
2005-08-05 09:50:00,24.95,24.97,24.93,24.95,63500.0,11.9023,11.9118,11.8927,11.9023,63500.0
2005-08-05 09:55:00,24.95,24.99,24.95,24.98,61800.0,11.9023,11.9213,11.9023,11.9166,61800.0
2005-08-05 10:00:00,24.98,24.98,24.94,24.95,47600.0,11.9166,11.9166,11.8975,11.9023,47600.0
2005-08-05 10:05:00,24.94,24.97,24.93,24.94,28400.0,11.8975,11.9118,11.8927,11.8975,28400.0
2005-08-05 10:10:00,24.93,24.95,24.92,24.94,15900.0,11.8927,11.9023,11.888,11.8975,15900.0
2005-08-05 10:15:00,24.93,24.96,24.93,24.96,32500.0,11.8927,11.907,11.8927,11.907,32500.0
2005-08-05 10:20:00,24.95,24.97,24.95,24.96,84700.0,11.9023,11.9118,11.9023,11.907,84700.0
2005-08-05 10:25:00,24.95,24.96,24.94,24.95,32600.0,11.9023,11.907,11.8975,11.9023,32600.0
2005-08-05 10:30:00,24.95,24.97,24.95,24.96,33900.0,11.9023,11.9118,11.9023,11.907,33900.0
2005-08-05 10:35:00,24.96,24.98,24.96,24.98,21400.0,11.907,11.9166,11.907,11.9166,21400.0
2005-08-05 10:40:00,24.97,24.98,24.96,24.98,34900.0,11.9118,11.9166,11.907,11.9166,34900.0
2005-08-05 10:45:00,24.98,25.0,24.97,25.0,19900.0,11.9166,11.9261,11.9118,11.9261,19900.0
2005-08-05 10:50:00,25.0,25.03,24.98,25.0,25900.0,11.9261,11.9404,11.9166,11.9261,25900.0
2005-08-05 10:55:00,24.98,25.02,24.98,25.01,89000.0,11.9166,11.9357,11.9166,11.9309,89000.0
2005-08-05 11:00:00,25.01,25.03,25.0,25.02,28700.0,11.9309,11.9404,11.9261,11.9357,28700.0
2005-08-05 11:05:00,25.03,25.03,24.99,25.0,27800.0,11.9404,11.9404,11.9213,11.9261,27800.0
2005-08-05 11:10:00,25.0,25.02,24.98,25.02,74200.0,11.9261,11.9357,11.9166,11.9357,74200.0
2005-08-05 11:15:00,25.03,25.04,25.0,25.0,29900.0,11.9404,11.9452,11.9261,11.9261,29900.0
2005-08-05 11:20:00,25.0,25.02,24.98,25.0,29100.0,11.9261,11.9357,11.9166,11.9261,29100.0
2005-08-05 11:25:00,25.01,25.02,24.97,25.0,42800.0,11.9309,11.9357,11.9118,11.9261,42800.0
2005-08-05 11:30:00,24.99,25.04,24.99,25.0,50300.0,11.9213,11.9452,11.9213,11.9261,50300.0
2005-08-05 11:35:00,25.0,25.03,24.99,25.0,137700.0,11.9261,11.9404,11.9213,11.9261,137700.0
2005-08-05 11:40:00,24.99,25.0,24.98,25.0,15500.0,11.9213,11.9261,11.9166,11.9261,15500.0
2005-08-05 11:45:00,25.0,25.0,24.98,24.99,15300.0,11.9261,11.9261,11.9166,11.9213,15300.0
2005-08-05 11:50:00,24.98,24.99,24.98,24.98,19500.0,11.9166,11.9213,11.9166,11.9166,19500.0
2005-08-05 11:55:00,24.98,25.0,24.97,25.0,57500.0,11.9166,11.9261,11.9118,11.9261,57500.0
2005-08-05 12:00:00,25.0,25.02,24.98,24.98,52800.0,11.9261,11.9357,11.9166,11.9166,52800.0
2005-08-05 12:05:00,25.0,25.0,24.98,25.0,15700.0,11.9261,11.9261,11.9166,11.9261,15700.0
2005-08-05 12:10:00,25.0,25.0,24.97,24.97,8100.0,11.9261,11.9261,11.9118,11.9118,8100.0
2005-08-05 12:15:00,24.96,24.97,24.95,24.96,13700.0,11.907,11.9118,11.9023,11.907,13700.0
2005-08-05 12:20:00,24.96,24.97,24.9,24.92,42200.0,11.907,11.9118,11.8784,11.888,42200.0
2005-08-05 12:25:00,24.93,24.95,24.92,24.94,15500.0,11.8927,11.9023,11.888,11.8975,15500.0
2005-08-05 12:30:00,24.94,24.95,24.92,24.95,50200.0,11.8975,11.9023,11.888,11.9023,50200.0
2005-08-05 12:35:00,24.95,24.95,24.93,24.94,25100.0,11.9023,11.9023,11.8927,11.8975,25100.0
2005-08-05 12:40:00,24.93,24.95,24.91,24.92,25100.0,11.8927,11.9023,11.8832,11.888,25100.0
2005-08-05 12:45:00,24.92,24.95,24.92,24.95,24300.0,11.888,11.9023,11.888,11.9023,24300.0
2005-08-05 12:50:00,24.94,24.95,24.93,24.94,14200.0,11.8975,11.9023,11.8927,11.8975,14200.0
2005-08-05 12:55:00,24.95,24.96,24.93,24.94,10700.0,11.9023,11.907,11.8927,11.8975,10700.0
2005-08-05 13:00:00,24.94,24.96,24.94,24.95,23700.0,11.8975,11.907,11.8975,11.9023,23700.0
2005-08-05 13:05:00,24.94,24.96,24.94,24.94,28500.0,11.8975,11.907,11.8975,11.8975,28500.0
2005-08-05 13:10:00,24.95,24.96,24.94,24.95,26500.0,11.9023,11.907,11.8975,11.9023,26500.0
2005-08-05 13:15:00,24.95,24.95,24.93,24.93,21600.0,11.9023,11.9023,11.8927,11.8927,21600.0
2005-08-05 13:20:00,24.94,24.95,24.93,24.94,79700.0,11.8975,11.9023,11.8927,11.8975,79700.0
2005-08-05 13:25:00,24.94,24.95,24.91,24.92,23300.0,11.8975,11.9023,11.8832,11.888,23300.0
2005-08-05 13:30:00,24.93,24.94,24.91,24.93,26800.0,11.8927,11.8975,11.8832,11.8927,26800.0
2005-08-05 13:35:00,24.94,24.94,24.92,24.94,23300.0,11.8975,11.8975,11.888,11.8975,23300.0
2005-08-05 13:40:00,24.94,24.94,24.92,24.93,31300.0,11.8975,11.8975,11.888,11.8927,31300.0
2005-08-05 13:45:00,24.94,24.94,24.92,24.93,22200.0,11.8975,11.8975,11.888,11.8927,22200.0
2005-08-05 13:50:00,24.93,24.94,24.92,24.94,19500.0,11.8927,11.8975,11.888,11.8975,19500.0
2005-08-05 13:55:00,24.94,24.94,24.93,24.94,20200.0,11.8975,11.8975,11.8927,11.8975,20200.0
2005-08-05 14:00:00,24.94,24.94,24.92,24.94,22900.0,11.8975,11.8975,11.888,11.8975,22900.0
2005-08-05 14:05:00,24.94,24.96,24.93,24.93,35100.0,11.8975,11.907,11.8927,11.8927,35100.0
2005-08-05 14:10:00,24.93,24.95,24.92,24.94,52500.0,11.8927,11.9023,11.888,11.8975,52500.0
2005-08-05 14:15:00,24.94,24.95,24.92,24.93,44800.0,11.8975,11.9023,11.888,11.8927,44800.0
2005-08-05 14:20:00,24.93,24.93,24.91,24.92,26900.0,11.8927,11.8927,11.8832,11.888,26900.0
2005-08-05 14:25:00,24.91,24.93,24.91,24.92,39600.0,11.8832,11.8927,11.8832,11.888,39600.0
2005-08-05 14:30:00,24.92,24.94,24.91,24.94,22000.0,11.888,11.8975,11.8832,11.8975,22000.0
2005-08-05 14:35:00,24.94,24.95,24.93,24.95,36800.0,11.8975,11.9023,11.8927,11.9023,36800.0
2005-08-05 14:40:00,24.95,24.96,24.92,24.92,30600.0,11.9023,11.907,11.888,11.888,30600.0
2005-08-05 14:45:00,24.92,24.93,24.92,24.92,20300.0,11.888,11.8927,11.888,11.888,20300.0
2005-08-05 14:50:00,24.92,24.93,24.92,24.92,12700.0,11.888,11.8927,11.888,11.888,12700.0
2005-08-05 14:55:00,24.92,24.93,24.91,24.92,19900.0,11.888,11.8927,11.8832,11.888,19900.0
2005-08-05 15:00:00,24.92,24.93,24.92,24.93,23800.0,11.888,11.8927,11.888,11.8927,23800.0
2005-08-05 15:05:00,24.92,24.93,24.92,24.92,27300.0,11.888,11.8927,11.888,11.888,27300.0
2005-08-05 15:10:00,24.93,24.93,24.9,24.92,59200.0,11.8927,11.8927,11.8784,11.888,59200.0
2005-08-05 15:15:00,24.92,24.92,24.9,24.9,18800.0,11.888,11.888,11.8784,11.8784,18800.0
2005-08-05 15:20:00,24.9,24.91,24.9,24.9,46400.0,11.8784,11.8832,11.8784,11.8784,46400.0
2005-08-05 15:25:00,24.9,24.91,24.88,24.91,54600.0,11.8784,11.8832,11.8689,11.8832,54600.0
2005-08-05 15:30:00,24.91,24.92,24.87,24.88,64300.0,11.8832,11.888,11.8641,11.8689,64300.0
2005-08-05 15:35:00,24.87,24.88,24.85,24.85,61800.0,11.8641,11.8689,11.8546,11.8546,61800.0
2005-08-05 15:40:00,24.85,24.86,24.82,24.85,81000.0,11.8546,11.8593,11.8402,11.8546,81000.0
2005-08-05 15:45:00,24.84,24.87,24.83,24.87,96400.0,11.8498,11.8641,11.845,11.8641,96400.0
2005-08-05 15:50:00,24.86,24.89,24.86,24.87,84000.0,11.8593,11.8736,11.8593,11.8641,84000.0
2005-08-05 15:55:00,24.88,24.89,24.85,24.87,87300.0,11.8689,11.8736,11.8546,11.8641,87300.0
2005-08-08 09:30:00,24.95,24.96,24.9,24.93,64500.0,11.9023,11.907,11.8784,11.8927,64500.0
2005-08-08 09:35:00,24.95,24.96,24.9,24.93,25500.0,11.9023,11.907,11.8784,11.8927,25500.0
2005-08-08 09:40:00,24.92,24.93,24.88,24.93,28200.0,11.888,11.8927,11.8689,11.8927,28200.0
2005-08-08 09:45:00,24.94,24.94,24.88,24.88,19000.0,11.8975,11.8975,11.8689,11.8689,19000.0
2005-08-08 09:50:00,24.88,24.93,24.88,24.9,25300.0,11.8689,11.8927,11.8689,11.8784,25300.0
2005-08-08 09:55:00,24.9,24.9,24.88,24.89,12300.0,11.8784,11.8784,11.8689,11.8736,12300.0
2005-08-08 10:00:00,24.89,24.91,24.88,24.89,20400.0,11.8736,11.8832,11.8689,11.8736,20400.0
2005-08-08 10:05:00,24.89,24.9,24.82,24.84,29700.0,11.8736,11.8784,11.8402,11.8498,29700.0
2005-08-08 10:10:00,24.82,24.85,24.8,24.8,29100.0,11.8402,11.8546,11.8307,11.8307,29100.0
2005-08-08 10:15:00,24.81,24.83,24.79,24.83,41400.0,11.8355,11.845,11.8259,11.845,41400.0
2005-08-08 10:20:00,24.83,24.84,24.82,24.83,20100.0,11.845,11.8498,11.8402,11.845,20100.0
2005-08-08 10:25:00,24.83,24.84,24.8,24.81,44700.0,11.845,11.8498,11.8307,11.8355,44700.0
2005-08-08 10:30:00,24.8,24.8,24.78,24.79,24900.0,11.8307,11.8307,11.8212,11.8259,24900.0
2005-08-08 10:35:00,24.78,24.78,24.75,24.76,35700.0,11.8212,11.8212,11.8069,11.8116,35700.0
2005-08-08 10:40:00,24.76,24.76,24.75,24.75,18400.0,11.8116,11.8116,11.8069,11.8069,18400.0
2005-08-08 10:45:00,24.75,24.76,24.74,24.76,56600.0,11.8069,11.8116,11.8021,11.8116,56600.0
2005-08-08 10:50:00,24.76,24.85,24.76,24.85,113500.0,11.8116,11.8546,11.8116,11.8546,113500.0
2005-08-08 10:55:00,24.85,24.86,24.83,24.84,26000.0,11.8546,11.8593,11.845,11.8498,26000.0
2005-08-08 11:00:00,24.84,24.85,24.79,24.79,37200.0,11.8498,11.8546,11.8259,11.8259,37200.0
2005-08-08 11:05:00,24.8,24.8,24.77,24.78,19900.0,11.8307,11.8307,11.8164,11.8212,19900.0
2005-08-08 11:10:00,24.78,24.81,24.78,24.81,33500.0,11.8212,11.8355,11.8212,11.8355,33500.0
2005-08-08 11:15:00,24.81,24.85,24.8,24.85,36000.0,11.8355,11.8546,11.8307,11.8546,36000.0
2005-08-08 11:20:00,24.85,24.87,24.84,24.85,57100.0,11.8546,11.8641,11.8498,11.8546,57100.0
2005-08-08 11:25:00,24.83,24.84,24.82,24.82,25100.0,11.845,11.8498,11.8402,11.8402,25100.0
2005-08-08 11:30:00,24.82,24.83,24.75,24.77,45400.0,11.8402,11.845,11.8069,11.8164,45400.0
2005-08-08 11:35:00,24.78,24.78,24.77,24.77,7900.0,11.8212,11.8212,11.8164,11.8164,7900.0
2005-08-08 11:40:00,24.77,24.78,24.77,24.77,22200.0,11.8164,11.8212,11.8164,11.8164,22200.0
2005-08-08 11:45:00,24.77,24.78,24.76,24.78,14000.0,11.8164,11.8212,11.8116,11.8212,14000.0
2005-08-08 11:50:00,24.77,24.78,24.76,24.78,20500.0,11.8164,11.8212,11.8116,11.8212,20500.0
2005-08-08 11:55:00,24.78,24.78,24.76,24.78,15300.0,11.8212,11.8212,11.8116,11.8212,15300.0
2005-08-08 12:00:00,24.77,24.78,24.77,24.78,7600.0,11.8164,11.8212,11.8164,11.8212,7600.0
2005-08-08 12:05:00,24.77,24.78,24.77,24.77,5000.0,11.8164,11.8212,11.8164,11.8164,5000.0
2005-08-08 12:10:00,24.77,24.79,24.76,24.76,69000.0,11.8164,11.8259,11.8116,11.8116,69000.0
2005-08-08 12:15:00,24.77,24.77,24.75,24.77,33900.0,11.8164,11.8164,11.8069,11.8164,33900.0
2005-08-08 12:20:00,24.77,24.8,24.77,24.78,38000.0,11.8164,11.8307,11.8164,11.8212,38000.0
2005-08-08 12:25:00,24.79,24.79,24.78,24.79,14600.0,11.8259,11.8259,11.8212,11.8259,14600.0
2005-08-08 12:30:00,24.78,24.79,24.78,24.78,15300.0,11.8212,11.8259,11.8212,11.8212,15300.0
2005-08-08 12:35:00,24.79,24.8,24.78,24.79,11000.0,11.8259,11.8307,11.8212,11.8259,11000.0
2005-08-08 12:40:00,24.79,24.79,24.78,24.78,17100.0,11.8259,11.8259,11.8212,11.8212,17100.0
2005-08-08 12:45:00,24.78,24.8,24.78,24.79,21600.0,11.8212,11.8307,11.8212,11.8259,21600.0
2005-08-08 12:50:00,24.78,24.79,24.78,24.79,9300.0,11.8212,11.8259,11.8212,11.8259,9300.0
2005-08-08 12:55:00,24.78,24.8,24.78,24.8,17300.0,11.8212,11.8307,11.8212,11.8307,17300.0
2005-08-08 13:00:00,24.79,24.8,24.79,24.79,16000.0,11.8259,11.8307,11.8259,11.8259,16000.0
2005-08-08 13:05:00,24.79,24.8,24.78,24.78,25100.0,11.8259,11.8307,11.8212,11.8212,25100.0
2005-08-08 13:10:00,24.78,24.79,24.78,24.78,19700.0,11.8212,11.8259,11.8212,11.8212,19700.0
2005-08-08 13:15:00,24.79,24.79,24.78,24.79,15800.0,11.8259,11.8259,11.8212,11.8259,15800.0
2005-08-08 13:20:00,24.8,24.8,24.78,24.8,19700.0,11.8307,11.8307,11.8212,11.8307,19700.0
2005-08-08 13:25:00,24.8,24.8,24.78,24.78,22400.0,11.8307,11.8307,11.8212,11.8212,22400.0
2005-08-08 13:30:00,24.79,24.8,24.78,24.78,19000.0,11.8259,11.8307,11.8212,11.8212,19000.0
2005-08-08 13:35:00,24.79,24.8,24.79,24.8,15700.0,11.8259,11.8307,11.8259,11.8307,15700.0
2005-08-08 13:40:00,24.8,24.8,24.79,24.8,8200.0,11.8307,11.8307,11.8259,11.8307,8200.0
2005-08-08 13:45:00,24.8,24.8,24.79,24.8,10000.0,11.8307,11.8307,11.8259,11.8307,10000.0
2005-08-08 13:50:00,24.79,24.8,24.79,24.8,37700.0,11.8259,11.8307,11.8259,11.8307,37700.0
2005-08-08 13:55:00,24.8,24.8,24.79,24.8,50100.0,11.8307,11.8307,11.8259,11.8307,50100.0
2005-08-08 14:00:00,24.8,24.82,24.8,24.8,46800.0,11.8307,11.8402,11.8307,11.8307,46800.0
2005-08-08 14:05:00,24.8,24.81,24.77,24.8,24800.0,11.8307,11.8355,11.8164,11.8307,24800.0
2005-08-08 14:10:00,24.8,24.81,24.78,24.79,38600.0,11.8307,11.8355,11.8212,11.8259,38600.0
2005-08-08 14:15:00,24.8,24.8,24.78,24.78,20400.0,11.8307,11.8307,11.8212,11.8212,20400.0
2005-08-08 14:20:00,24.78,24.8,24.78,24.78,11800.0,11.8212,11.8307,11.8212,11.8212,11800.0
2005-08-08 14:25:00,24.78,24.8,24.78,24.79,39100.0,11.8212,11.8307,11.8212,11.8259,39100.0
2005-08-08 14:30:00,24.79,24.79,24.78,24.79,7800.0,11.8259,11.8259,11.8212,11.8259,7800.0
2005-08-08 14:35:00,24.78,24.79,24.77,24.77,25100.0,11.8212,11.8259,11.8164,11.8164,25100.0
2005-08-08 14:40:00,24.77,24.78,24.76,24.77,11300.0,11.8164,11.8212,11.8116,11.8164,11300.0
2005-08-08 14:45:00,24.77,24.78,24.76,24.76,15800.0,11.8164,11.8212,11.8116,11.8116,15800.0
2005-08-08 14:50:00,24.76,24.78,24.76,24.78,20000.0,11.8116,11.8212,11.8116,11.8212,20000.0
2005-08-08 14:55:00,24.77,24.79,24.77,24.78,11800.0,11.8164,11.8259,11.8164,11.8212,11800.0
2005-08-08 15:00:00,24.78,24.79,24.77,24.78,19600.0,11.8212,11.8259,11.8164,11.8212,19600.0
2005-08-08 15:05:00,24.77,24.79,24.77,24.77,14400.0,11.8164,11.8259,11.8164,11.8164,14400.0
2005-08-08 15:10:00,24.77,24.78,24.77,24.77,15700.0,11.8164,11.8212,11.8164,11.8164,15700.0
2005-08-08 15:15:00,24.78,24.78,24.77,24.77,22600.0,11.8212,11.8212,11.8164,11.8164,22600.0
2005-08-08 15:20:00,24.76,24.78,24.75,24.75,30600.0,11.8116,11.8212,11.8069,11.8069,30600.0
2005-08-08 15:25:00,24.75,24.77,24.75,24.76,27000.0,11.8069,11.8164,11.8069,11.8116,27000.0
2005-08-08 15:30:00,24.76,24.77,24.75,24.75,32400.0,11.8116,11.8164,11.8069,11.8069,32400.0
2005-08-08 15:35:00,24.75,24.76,24.75,24.76,32700.0,11.8069,11.8116,11.8069,11.8116,32700.0
2005-08-08 15:40:00,24.76,24.77,24.75,24.76,36800.0,11.8116,11.8164,11.8069,11.8116,36800.0
2005-08-08 15:45:00,24.77,24.78,24.75,24.76,57200.0,11.8164,11.8212,11.8069,11.8116,57200.0
2005-08-08 15:50:00,24.76,24.79,24.76,24.78,43600.0,11.8116,11.8259,11.8116,11.8212,43600.0
2005-08-08 15:55:00,24.79,24.8,24.78,24.79,87500.0,11.8259,11.8307,11.8212,11.8259,87500.0
2005-08-09 09:30:00,24.84,24.89,24.76,24.8,120900.0,11.8498,11.8736,11.8116,11.8307,120900.0
2005-08-09 09:35:00,24.8,24.85,24.78,24.84,37300.0,11.8307,11.8546,11.8212,11.8498,37300.0
2005-08-09 09:40:00,24.84,24.86,24.82,24.86,32000.0,11.8498,11.8593,11.8402,11.8593,32000.0
2005-08-09 09:45:00,24.86,24.89,24.84,24.86,41700.0,11.8593,11.8736,11.8498,11.8593,41700.0
2005-08-09 09:50:00,24.88,24.88,24.82,24.87,44700.0,11.8689,11.8689,11.8402,11.8641,44700.0
2005-08-09 09:55:00,24.88,24.89,24.84,24.88,27900.0,11.8689,11.8736,11.8498,11.8689,27900.0
2005-08-09 10:00:00,24.87,24.92,24.84,24.91,36300.0,11.8641,11.888,11.8498,11.8832,36300.0
2005-08-09 10:05:00,24.91,24.91,24.89,24.9,18300.0,11.8832,11.8832,11.8736,11.8784,18300.0
2005-08-09 10:10:00,24.91,24.92,24.87,24.91,18100.0,11.8832,11.888,11.8641,11.8832,18100.0
2005-08-09 10:15:00,24.92,24.92,24.9,24.92,19900.0,11.888,11.888,11.8784,11.888,19900.0
2005-08-09 10:20:00,24.92,24.92,24.87,24.92,30900.0,11.888,11.888,11.8641,11.888,30900.0
2005-08-09 10:25:00,24.91,24.93,24.9,24.93,37000.0,11.8832,11.8927,11.8784,11.8927,37000.0
2005-08-09 10:30:00,24.91,24.95,24.91,24.95,51000.0,11.8832,11.9023,11.8832,11.9023,51000.0
2005-08-09 10:35:00,24.94,25.0,24.93,24.98,475000.0,11.8975,11.9261,11.8927,11.9166,475000.0
2005-08-09 10:40:00,24.98,25.01,24.98,25.01,72500.0,11.9166,11.9309,11.9166,11.9309,72500.0
2005-08-09 10:45:00,25.0,25.03,25.0,25.02,75200.0,11.9261,11.9404,11.9261,11.9357,75200.0
2005-08-09 10:50:00,25.01,25.02,25.0,25.0,109500.0,11.9309,11.9357,11.9261,11.9261,109500.0
2005-08-09 10:55:00,25.0,25.01,24.99,25.0,76900.0,11.9261,11.9309,11.9213,11.9261,76900.0
2005-08-09 11:00:00,25.0,25.01,24.99,25.0,44600.0,11.9261,11.9309,11.9213,11.9261,44600.0
2005-08-09 11:05:00,25.0,25.0,24.99,24.99,14200.0,11.9261,11.9261,11.9213,11.9213,14200.0
2005-08-09 11:10:00,25.0,25.01,24.99,24.99,48200.0,11.9261,11.9309,11.9213,11.9213,48200.0
2005-08-09 11:15:00,25.0,25.01,24.95,24.96,115400.0,11.9261,11.9309,11.9023,11.907,115400.0
2005-08-09 11:20:00,24.95,24.97,24.93,24.93,33800.0,11.9023,11.9118,11.8927,11.8927,33800.0
2005-08-09 11:25:00,24.93,24.98,24.92,24.98,45000.0,11.8927,11.9166,11.888,11.9166,45000.0
2005-08-09 11:30:00,24.99,25.0,24.96,24.99,50200.0,11.9213,11.9261,11.907,11.9213,50200.0
2005-08-09 11:35:00,24.99,24.99,24.97,24.97,75200.0,11.9213,11.9213,11.9118,11.9118,75200.0
2005-08-09 11:40:00,24.97,24.98,24.96,24.96,20800.0,11.9118,11.9166,11.907,11.907,20800.0
2005-08-09 11:45:00,24.96,24.97,24.95,24.96,18900.0,11.907,11.9118,11.9023,11.907,18900.0
2005-08-09 11:50:00,24.95,24.96,24.93,24.93,30000.0,11.9023,11.907,11.8927,11.8927,30000.0
2005-08-09 11:55:00,24.94,24.97,24.93,24.95,23400.0,11.8975,11.9118,11.8927,11.9023,23400.0
2005-08-09 12:00:00,24.95,24.98,24.95,24.97,53200.0,11.9023,11.9166,11.9023,11.9118,53200.0
2005-08-09 12:05:00,24.96,24.98,24.94,24.98,47200.0,11.907,11.9166,11.8975,11.9166,47200.0
2005-08-09 12:10:00,24.98,24.98,24.97,24.98,21700.0,11.9166,11.9166,11.9118,11.9166,21700.0
2005-08-09 12:15:00,24.98,24.98,24.96,24.97,56500.0,11.9166,11.9166,11.907,11.9118,56500.0
2005-08-09 12:20:00,24.98,25.0,24.97,24.98,25400.0,11.9166,11.9261,11.9118,11.9166,25400.0
2005-08-09 12:25:00,24.99,24.99,24.98,24.99,14500.0,11.9213,11.9213,11.9166,11.9213,14500.0
2005-08-09 12:30:00,24.99,24.99,24.94,24.94,23900.0,11.9213,11.9213,11.8975,11.8975,23900.0
2005-08-09 12:35:00,24.95,24.95,24.93,24.93,22400.0,11.9023,11.9023,11.8927,11.8927,22400.0
2005-08-09 12:40:00,24.93,24.93,24.92,24.92,22000.0,11.8927,11.8927,11.888,11.888,22000.0
2005-08-09 12:45:00,24.93,24.93,24.92,24.92,9400.0,11.8927,11.8927,11.888,11.888,9400.0
2005-08-09 12:50:00,24.92,24.93,24.92,24.92,27400.0,11.888,11.8927,11.888,11.888,27400.0
2005-08-09 12:55:00,24.92,24.92,24.9,24.9,22100.0,11.888,11.888,11.8784,11.8784,22100.0
2005-08-09 13:00:00,24.9,24.91,24.9,24.9,21100.0,11.8784,11.8832,11.8784,11.8784,21100.0
2005-08-09 13:05:00,24.9,24.9,24.87,24.87,35800.0,11.8784,11.8784,11.8641,11.8641,35800.0
2005-08-09 13:10:00,24.87,24.88,24.86,24.86,24600.0,11.8641,11.8689,11.8593,11.8593,24600.0
2005-08-09 13:15:00,24.86,24.89,24.86,24.89,43100.0,11.8593,11.8736,11.8593,11.8736,43100.0
2005-08-09 13:20:00,24.88,24.9,24.88,24.9,26100.0,11.8689,11.8784,11.8689,11.8784,26100.0
2005-08-09 13:25:00,24.9,24.9,24.87,24.87,17200.0,11.8784,11.8784,11.8641,11.8641,17200.0
2005-08-09 13:30:00,24.87,24.89,24.85,24.88,51000.0,11.8641,11.8736,11.8546,11.8689,51000.0
2005-08-09 13:35:00,24.88,24.89,24.88,24.89,12400.0,11.8689,11.8736,11.8689,11.8736,12400.0
2005-08-09 13:40:00,24.88,24.9,24.87,24.89,31500.0,11.8689,11.8784,11.8641,11.8736,31500.0
2005-08-09 13:45:00,24.89,24.89,24.88,24.88,13700.0,11.8736,11.8736,11.8689,11.8689,13700.0
2005-08-09 13:50:00,24.88,24.89,24.85,24.85,62300.0,11.8689,11.8736,11.8546,11.8546,62300.0
2005-08-09 13:55:00,24.85,24.88,24.85,24.87,36600.0,11.8546,11.8689,11.8546,11.8641,36600.0
2005-08-09 14:00:00,24.88,24.9,24.87,24.9,39100.0,11.8689,11.8784,11.8641,11.8784,39100.0
2005-08-09 14:05:00,24.9,24.91,24.89,24.9,49800.0,11.8784,11.8832,11.8736,11.8784,49800.0
2005-08-09 14:10:00,24.91,24.95,24.9,24.94,35500.0,11.8832,11.9023,11.8784,11.8975,35500.0
2005-08-09 14:15:00,24.94,24.95,24.93,24.95,54500.0,11.8975,11.9023,11.8927,11.9023,54500.0
2005-08-09 14:20:00,24.95,24.95,24.94,24.94,40000.0,11.9023,11.9023,11.8975,11.8975,40000.0
2005-08-09 14:25:00,24.95,24.97,24.95,24.97,54900.0,11.9023,11.9118,11.9023,11.9118,54900.0
2005-08-09 14:30:00,24.97,25.0,24.96,25.0,60400.0,11.9118,11.9261,11.907,11.9261,60400.0
2005-08-09 14:35:00,24.99,25.0,24.98,25.0,48500.0,11.9213,11.9261,11.9166,11.9261,48500.0
2005-08-09 14:40:00,25.01,25.01,25.0,25.0,39800.0,11.9309,11.9309,11.9261,11.9261,39800.0
2005-08-09 14:45:00,25.0,25.01,25.0,25.0,44200.0,11.9261,11.9309,11.9261,11.9261,44200.0
2005-08-09 14:50:00,25.0,25.01,25.0,25.0,45000.0,11.9261,11.9309,11.9261,11.9261,45000.0
2005-08-09 14:55:00,25.0,25.01,25.0,25.0,31100.0,11.9261,11.9309,11.9261,11.9261,31100.0
2005-08-09 15:00:00,25.0,25.01,24.99,25.0,50300.0,11.9261,11.9309,11.9213,11.9261,50300.0
2005-08-09 15:05:00,24.99,25.01,24.99,25.0,33900.0,11.9213,11.9309,11.9213,11.9261,33900.0
2005-08-09 15:10:00,25.0,25.02,25.0,25.01,70000.0,11.9261,11.9357,11.9261,11.9309,70000.0
2005-08-09 15:15:00,25.01,25.02,24.98,25.0,65500.0,11.9309,11.9357,11.9166,11.9261,65500.0
2005-08-09 15:20:00,25.0,25.01,25.0,25.0,50400.0,11.9261,11.9309,11.9261,11.9261,50400.0
2005-08-09 15:25:00,25.0,25.01,25.0,25.0,66800.0,11.9261,11.9309,11.9261,11.9261,66800.0
2005-08-09 15:30:00,25.0,25.02,24.96,25.02,264700.0,11.9261,11.9357,11.907,11.9357,264700.0
2005-08-09 15:35:00,25.01,25.04,25.01,25.02,77200.0,11.9309,11.9452,11.9309,11.9357,77200.0
2005-08-09 15:40:00,25.03,25.05,25.03,25.03,82600.0,11.9404,11.95,11.9404,11.9404,82600.0
2005-08-09 15:45:00,25.03,25.06,25.03,25.05,183500.0,11.9404,11.9547,11.9404,11.95,183500.0
2005-08-09 15:50:00,25.06,25.06,25.05,25.05,160800.0,11.9547,11.9547,11.95,11.95,160800.0
2005-08-09 15:55:00,25.06,25.1,25.05,25.1,356500.0,11.9547,11.9738,11.95,11.9738,356500.0
2005-08-10 09:30:00,25.08,25.12,25.07,25.09,139100.0,11.9643,11.9834,11.9595,11.969,139100.0
2005-08-10 09:35:00,25.11,25.13,25.08,25.11,82000.0,11.9786,11.9881,11.9643,11.9786,82000.0
2005-08-10 09:40:00,25.1,25.12,25.04,25.05,109700.0,11.9738,11.9834,11.9452,11.95,109700.0
2005-08-10 09:45:00,25.06,25.11,25.05,25.06,50100.0,11.9547,11.9786,11.95,11.9547,50100.0
2005-08-10 09:50:00,25.06,25.07,25.05,25.06,36800.0,11.9547,11.9595,11.95,11.9547,36800.0
2005-08-10 09:55:00,25.07,25.12,25.06,25.12,112300.0,11.9595,11.9834,11.9547,11.9834,112300.0
2005-08-10 10:00:00,25.12,25.17,25.09,25.11,88900.0,11.9834,12.0072,11.969,11.9786,88900.0
2005-08-10 10:05:00,25.1,25.11,25.09,25.1,31400.0,11.9738,11.9786,11.969,11.9738,31400.0
2005-08-10 10:10:00,25.11,25.12,25.1,25.1,38900.0,11.9786,11.9834,11.9738,11.9738,38900.0
2005-08-10 10:15:00,25.1,25.12,25.1,25.11,45400.0,11.9738,11.9834,11.9738,11.9786,45400.0
2005-08-10 10:20:00,25.12,25.12,25.1,25.1,67800.0,11.9834,11.9834,11.9738,11.9738,67800.0
2005-08-10 10:25:00,25.1,25.12,25.1,25.12,105800.0,11.9738,11.9834,11.9738,11.9834,105800.0
2005-08-10 10:30:00,25.11,25.19,25.11,25.15,62900.0,11.9786,12.0168,11.9786,11.9977,62900.0
2005-08-10 10:35:00,25.16,25.18,25.15,25.16,87700.0,12.0024,12.012,11.9977,12.0024,87700.0
2005-08-10 10:40:00,25.16,25.18,25.15,25.15,49800.0,12.0024,12.012,11.9977,11.9977,49800.0
2005-08-10 10:45:00,25.16,25.18,25.16,25.18,131800.0,12.0024,12.012,12.0024,12.012,131800.0
2005-08-10 10:50:00,25.18,25.2,25.17,25.19,47400.0,12.012,12.0215,12.0072,12.0168,47400.0
2005-08-10 10:55:00,25.19,25.2,25.18,25.2,161500.0,12.0168,12.0215,12.012,12.0215,161500.0
2005-08-10 11:00:00,25.19,25.2,25.16,25.17,51100.0,12.0168,12.0215,12.0024,12.0072,51100.0
2005-08-10 11:05:00,25.16,25.19,25.15,25.16,80000.0,12.0024,12.0168,11.9977,12.0024,80000.0
2005-08-10 11:10:00,25.16,25.19,25.13,25.13,107500.0,12.0024,12.0168,11.9881,11.9881,107500.0
2005-08-10 11:15:00,25.13,25.14,25.1,25.13,44600.0,11.9881,11.9929,11.9738,11.9881,44600.0
2005-08-10 11:20:00,25.13,25.14,25.1,25.12,38800.0,11.9881,11.9929,11.9738,11.9834,38800.0
2005-08-10 11:25:00,25.12,25.13,25.11,25.12,28900.0,11.9834,11.9881,11.9786,11.9834,28900.0
2005-08-10 11:30:00,25.13,25.15,25.13,25.13,41600.0,11.9881,11.9977,11.9881,11.9881,41600.0
2005-08-10 11:35:00,25.14,25.15,25.13,25.13,25300.0,11.9929,11.9977,11.9881,11.9881,25300.0
2005-08-10 11:40:00,25.13,25.15,25.13,25.13,36600.0,11.9881,11.9977,11.9881,11.9881,36600.0
2005-08-10 11:45:00,25.14,25.15,25.13,25.14,43300.0,11.9929,11.9977,11.9881,11.9929,43300.0
2005-08-10 11:50:00,25.14,25.15,25.13,25.14,26100.0,11.9929,11.9977,11.9881,11.9929,26100.0
2005-08-10 11:55:00,25.14,25.14,25.13,25.14,34600.0,11.9929,11.9929,11.9881,11.9929,34600.0
2005-08-10 12:00:00,25.13,25.14,25.13,25.13,16900.0,11.9881,11.9929,11.9881,11.9881,16900.0
2005-08-10 12:05:00,25.13,25.14,25.13,25.13,48400.0,11.9881,11.9929,11.9881,11.9881,48400.0
2005-08-10 12:10:00,25.12,25.13,25.1,25.12,51400.0,11.9834,11.9881,11.9738,11.9834,51400.0
2005-08-10 12:15:00,25.12,25.13,25.11,25.13,70900.0,11.9834,11.9881,11.9786,11.9881,70900.0
2005-08-10 12:20:00,25.12,25.13,25.12,25.13,16800.0,11.9834,11.9881,11.9834,11.9881,16800.0
2005-08-10 12:25:00,25.13,25.14,25.12,25.13,24100.0,11.9881,11.9929,11.9834,11.9881,24100.0
2005-08-10 12:30:00,25.13,25.14,25.06,25.06,43400.0,11.9881,11.9929,11.9547,11.9547,43400.0
2005-08-10 12:35:00,25.07,25.09,25.04,25.07,135800.0,11.9595,11.969,11.9452,11.9595,135800.0
2005-08-10 12:40:00,25.07,25.1,25.05,25.08,37200.0,11.9595,11.9738,11.95,11.9643,37200.0
2005-08-10 12:45:00,25.07,25.07,25.06,25.07,44400.0,11.9595,11.9595,11.9547,11.9595,44400.0
2005-08-10 12:50:00,25.07,25.09,25.06,25.09,29600.0,11.9595,11.969,11.9547,11.969,29600.0
2005-08-10 12:55:00,25.1,25.1,25.08,25.09,15500.0,11.9738,11.9738,11.9643,11.969,15500.0
2005-08-10 13:00:00,25.08,25.1,25.07,25.09,49600.0,11.9643,11.9738,11.9595,11.969,49600.0
2005-08-10 13:05:00,25.1,25.12,25.1,25.1,24500.0,11.9738,11.9834,11.9738,11.9738,24500.0
2005-08-10 13:10:00,25.1,25.1,25.06,25.08,58600.0,11.9738,11.9738,11.9547,11.9643,58600.0
2005-08-10 13:15:00,25.07,25.11,25.07,25.1,23000.0,11.9595,11.9786,11.9595,11.9738,23000.0
2005-08-10 13:20:00,25.1,25.11,25.07,25.08,27500.0,11.9738,11.9786,11.9595,11.9643,27500.0
2005-08-10 13:25:00,25.08,25.09,25.05,25.06,58700.0,11.9643,11.969,11.95,11.9547,58700.0
2005-08-10 13:30:00,25.06,25.07,25.05,25.07,74900.0,11.9547,11.9595,11.95,11.9595,74900.0
2005-08-10 13:35:00,25.06,25.08,25.05,25.07,17800.0,11.9547,11.9643,11.95,11.9595,17800.0
2005-08-10 13:40:00,25.05,25.08,25.05,25.06,180800.0,11.95,11.9643,11.95,11.9547,180800.0
2005-08-10 13:45:00,25.07,25.07,25.05,25.05,29000.0,11.9595,11.9595,11.95,11.95,29000.0
2005-08-10 13:50:00,25.06,25.07,25.05,25.07,77600.0,11.9547,11.9595,11.95,11.9595,77600.0
2005-08-10 13:55:00,25.07,25.08,25.03,25.05,62100.0,11.9595,11.9643,11.9404,11.95,62100.0
2005-08-10 14:00:00,25.05,25.06,25.04,25.05,35500.0,11.95,11.9547,11.9452,11.95,35500.0
2005-08-10 14:05:00,25.05,25.06,25.04,25.05,46200.0,11.95,11.9547,11.9452,11.95,46200.0
2005-08-10 14:10:00,25.05,25.05,25.01,25.04,81000.0,11.95,11.95,11.9309,11.9452,81000.0
2005-08-10 14:15:00,25.05,25.05,25.04,25.05,37300.0,11.95,11.95,11.9452,11.95,37300.0
2005-08-10 14:20:00,25.05,25.05,25.04,25.04,35600.0,11.95,11.95,11.9452,11.9452,35600.0
2005-08-10 14:25:00,25.04,25.05,25.02,25.03,75000.0,11.9452,11.95,11.9357,11.9404,75000.0
2005-08-10 14:30:00,25.03,25.03,25.01,25.02,27700.0,11.9404,11.9404,11.9309,11.9357,27700.0
2005-08-10 14:35:00,25.01,25.03,25.01,25.03,64300.0,11.9309,11.9404,11.9309,11.9404,64300.0
2005-08-10 14:40:00,25.03,25.04,25.01,25.03,33500.0,11.9404,11.9452,11.9309,11.9404,33500.0
2005-08-10 14:45:00,25.04,25.06,25.04,25.05,20000.0,11.9452,11.9547,11.9452,11.95,20000.0
2005-08-10 14:50:00,25.05,25.06,25.05,25.05,30900.0,11.95,11.9547,11.95,11.95,30900.0
2005-08-10 14:55:00,25.06,25.06,25.04,25.05,49000.0,11.9547,11.9547,11.9452,11.95,49000.0
2005-08-10 15:00:00,25.05,25.06,25.05,25.05,106400.0,11.95,11.9547,11.95,11.95,106400.0
2005-08-10 15:05:00,25.05,25.06,25.04,25.05,126200.0,11.95,11.9547,11.9452,11.95,126200.0
2005-08-10 15:10:00,25.05,25.06,25.02,25.02,47300.0,11.95,11.9547,11.9357,11.9357,47300.0
2005-08-10 15:15:00,25.01,25.01,25.0,25.01,53300.0,11.9309,11.9309,11.9261,11.9309,53300.0
2005-08-10 15:20:00,25.0,25.01,24.99,25.0,58000.0,11.9261,11.9309,11.9213,11.9261,58000.0
2005-08-10 15:25:00,24.99,25.02,24.99,25.01,101300.0,11.9213,11.9357,11.9213,11.9309,101300.0
2005-08-10 15:30:00,25.01,25.03,25.0,25.03,42200.0,11.9309,11.9404,11.9261,11.9404,42200.0
2005-08-10 15:35:00,25.03,25.05,25.02,25.05,74900.0,11.9404,11.95,11.9357,11.95,74900.0
2005-08-10 15:40:00,25.04,25.05,25.03,25.05,102400.0,11.9452,11.95,11.9404,11.95,102400.0
2005-08-10 15:45:00,25.04,25.09,25.04,25.08,105900.0,11.9452,11.969,11.9452,11.9643,105900.0
2005-08-10 15:50:00,25.08,25.1,25.05,25.07,125600.0,11.9643,11.9738,11.95,11.9595,125600.0
2005-08-10 15:55:00,25.07,25.08,25.05,25.08,186800.0,11.9595,11.9643,11.95,11.9643,186800.0
2005-08-11 09:30:00,25.06,25.1,25.05,25.07,70000.0,11.9547,11.9738,11.95,11.9595,70000.0
2005-08-11 09:35:00,25.1,25.1,25.01,25.03,31700.0,11.9738,11.9738,11.9309,11.9404,31700.0
2005-08-11 09:40:00,25.04,25.08,25.0,25.08,39500.0,11.9452,11.9643,11.9261,11.9643,39500.0
2005-08-11 09:45:00,25.08,25.08,25.03,25.07,30300.0,11.9643,11.9643,11.9404,11.9595,30300.0
2005-08-11 09:50:00,25.06,25.09,25.06,25.09,17900.0,11.9547,11.969,11.9547,11.969,17900.0
2005-08-11 09:55:00,25.09,25.11,25.08,25.11,20300.0,11.969,11.9786,11.9643,11.9786,20300.0
2005-08-11 10:00:00,25.11,25.12,25.09,25.11,25600.0,11.9786,11.9834,11.969,11.9786,25600.0
2005-08-11 10:05:00,25.11,25.14,25.09,25.13,18400.0,11.9786,11.9929,11.969,11.9881,18400.0
2005-08-11 10:10:00,25.13,25.16,25.13,25.16,18700.0,11.9881,12.0024,11.9881,12.0024,18700.0
2005-08-11 10:15:00,25.16,25.17,25.14,25.16,38900.0,12.0024,12.0072,11.9929,12.0024,38900.0
2005-08-11 10:20:00,25.16,25.18,25.15,25.17,54400.0,12.0024,12.012,11.9977,12.0072,54400.0
2005-08-11 10:25:00,25.18,25.22,25.17,25.2,36200.0,12.012,12.0311,12.0072,12.0215,36200.0
2005-08-11 10:30:00,25.2,25.2,25.16,25.17,33000.0,12.0215,12.0215,12.0024,12.0072,33000.0
2005-08-11 10:35:00,25.18,25.18,25.17,25.17,9000.0,12.012,12.012,12.0072,12.0072,9000.0
2005-08-11 10:40:00,25.17,25.19,25.16,25.17,29000.0,12.0072,12.0168,12.0024,12.0072,29000.0
2005-08-11 10:45:00,25.17,25.18,25.15,25.16,19700.0,12.0072,12.012,11.9977,12.0024,19700.0
2005-08-11 10:50:00,25.16,25.17,25.15,25.15,40600.0,12.0024,12.0072,11.9977,11.9977,40600.0
2005-08-11 10:55:00,25.15,25.17,25.15,25.16,34000.0,11.9977,12.0072,11.9977,12.0024,34000.0
2005-08-11 11:00:00,25.16,25.17,25.15,25.16,45300.0,12.0024,12.0072,11.9977,12.0024,45300.0
2005-08-11 11:05:00,25.16,25.16,25.15,25.15,25600.0,12.0024,12.0024,11.9977,11.9977,25600.0
2005-08-11 11:10:00,25.15,25.15,25.06,25.09,48200.0,11.9977,11.9977,11.9547,11.969,48200.0
2005-08-11 11:15:00,25.09,25.09,25.06,25.09,17900.0,11.969,11.969,11.9547,11.969,17900.0
2005-08-11 11:20:00,25.09,25.1,25.07,25.08,23100.0,11.969,11.9738,11.9595,11.9643,23100.0
2005-08-11 11:25:00,25.07,25.11,25.04,25.11,45800.0,11.9595,11.9786,11.9452,11.9786,45800.0
2005-08-11 11:30:00,25.11,25.16,25.08,25.09,93300.0,11.9786,12.0024,11.9643,11.969,93300.0
2005-08-11 11:35:00,25.09,25.12,25.06,25.08,19200.0,11.969,11.9834,11.9547,11.9643,19200.0
2005-08-11 11:40:00,25.09,25.11,25.08,25.11,14500.0,11.969,11.9786,11.9643,11.9786,14500.0
2005-08-11 11:45:00,25.11,25.12,25.09,25.1,18600.0,11.9786,11.9834,11.969,11.9738,18600.0
2005-08-11 11:50:00,25.1,25.13,25.1,25.12,20900.0,11.9738,11.9881,11.9738,11.9834,20900.0
2005-08-11 11:55:00,25.11,25.12,25.08,25.1,39400.0,11.9786,11.9834,11.9643,11.9738,39400.0
2005-08-11 12:00:00,25.08,25.12,25.07,25.11,44100.0,11.9643,11.9834,11.9595,11.9786,44100.0
2005-08-11 12:05:00,25.11,25.12,25.09,25.1,19200.0,11.9786,11.9834,11.969,11.9738,19200.0
2005-08-11 12:10:00,25.1,25.12,25.1,25.11,16100.0,11.9738,11.9834,11.9738,11.9786,16100.0
2005-08-11 12:15:00,25.11,25.14,25.05,25.06,82400.0,11.9786,11.9929,11.95,11.9547,82400.0
2005-08-11 12:20:00,25.06,25.06,25.03,25.05,21700.0,11.9547,11.9547,11.9404,11.95,21700.0
2005-08-11 12:25:00,25.04,25.04,25.0,25.0,29500.0,11.9452,11.9452,11.9261,11.9261,29500.0
2005-08-11 12:30:00,25.0,25.02,25.0,25.0,26600.0,11.9261,11.9357,11.9261,11.9261,26600.0
2005-08-11 12:35:00,25.0,25.03,25.0,25.03,10200.0,11.9261,11.9404,11.9261,11.9404,10200.0
2005-08-11 12:40:00,25.02,25.03,25.0,25.01,14000.0,11.9357,11.9404,11.9261,11.9309,14000.0
2005-08-11 12:45:00,25.01,25.03,25.0,25.03,27100.0,11.9309,11.9404,11.9261,11.9404,27100.0
2005-08-11 12:50:00,25.03,25.03,25.01,25.03,21500.0,11.9404,11.9404,11.9309,11.9404,21500.0
2005-08-11 12:55:00,25.03,25.03,25.02,25.03,14100.0,11.9404,11.9404,11.9357,11.9404,14100.0
2005-08-11 13:00:00,25.02,25.06,25.0,25.02,58700.0,11.9357,11.9547,11.9261,11.9357,58700.0
2005-08-11 13:05:00,25.02,25.03,25.01,25.02,18000.0,11.9357,11.9404,11.9309,11.9357,18000.0
2005-08-11 13:10:00,25.02,25.04,25.02,25.02,35000.0,11.9357,11.9452,11.9357,11.9357,35000.0
2005-08-11 13:15:00,25.01,25.02,25.0,25.0,18600.0,11.9309,11.9357,11.9261,11.9261,18600.0
2005-08-11 13:20:00,25.01,25.02,25.0,25.01,11700.0,11.9309,11.9357,11.9261,11.9309,11700.0
2005-08-11 13:25:00,25.02,25.02,25.0,25.01,16800.0,11.9357,11.9357,11.9261,11.9309,16800.0
2005-08-11 13:30:00,25.01,25.02,25.0,25.0,19700.0,11.9309,11.9357,11.9261,11.9261,19700.0
2005-08-11 13:35:00,25.0,25.01,25.0,25.01,20700.0,11.9261,11.9309,11.9261,11.9309,20700.0
2005-08-11 13:40:00,25.01,25.02,25.0,25.0,63000.0,11.9309,11.9357,11.9261,11.9261,63000.0
2005-08-11 13:45:00,25.0,25.01,25.0,25.01,10100.0,11.9261,11.9309,11.9261,11.9309,10100.0
2005-08-11 13:50:00,25.0,25.02,25.0,25.02,35200.0,11.9261,11.9357,11.9261,11.9357,35200.0
2005-08-11 13:55:00,25.02,25.04,25.02,25.03,23700.0,11.9357,11.9452,11.9357,11.9404,23700.0
2005-08-11 14:00:00,25.03,25.03,25.0,25.0,48300.0,11.9404,11.9404,11.9261,11.9261,48300.0
2005-08-11 14:05:00,25.0,25.01,25.0,25.01,35600.0,11.9261,11.9309,11.9261,11.9309,35600.0
2005-08-11 14:10:00,25.0,25.01,24.97,24.97,77000.0,11.9261,11.9309,11.9118,11.9118,77000.0
2005-08-11 14:15:00,24.97,24.99,24.94,24.95,60600.0,11.9118,11.9213,11.8975,11.9023,60600.0
2005-08-11 14:20:00,24.95,25.01,24.95,25.01,45300.0,11.9023,11.9309,11.9023,11.9309,45300.0
2005-08-11 14:25:00,25.01,25.03,25.0,25.01,45700.0,11.9309,11.9404,11.9261,11.9309,45700.0
2005-08-11 14:30:00,25.02,25.04,25.02,25.03,27400.0,11.9357,11.9452,11.9357,11.9404,27400.0
2005-08-11 14:35:00,25.03,25.04,25.02,25.03,17500.0,11.9404,11.9452,11.9357,11.9404,17500.0
2005-08-11 14:40:00,25.02,25.03,25.02,25.03,16900.0,11.9357,11.9404,11.9357,11.9404,16900.0
2005-08-11 14:45:00,25.02,25.03,25.01,25.02,24900.0,11.9357,11.9404,11.9309,11.9357,24900.0
2005-08-11 14:50:00,25.02,25.03,25.01,25.01,31600.0,11.9357,11.9404,11.9309,11.9309,31600.0
2005-08-11 14:55:00,25.01,25.02,25.0,25.01,20000.0,11.9309,11.9357,11.9261,11.9309,20000.0
2005-08-11 15:00:00,25.01,25.02,25.0,25.01,16200.0,11.9309,11.9357,11.9261,11.9309,16200.0
2005-08-11 15:05:00,25.01,25.02,25.0,25.0,22900.0,11.9309,11.9357,11.9261,11.9261,22900.0
2005-08-11 15:10:00,25.01,25.06,25.0,25.05,44200.0,11.9309,11.9547,11.9261,11.95,44200.0
2005-08-11 15:15:00,25.06,25.12,25.05,25.1,70700.0,11.9547,11.9834,11.95,11.9738,70700.0
2005-08-11 15:20:00,25.1,25.11,25.08,25.09,38600.0,11.9738,11.9786,11.9643,11.969,38600.0
2005-08-11 15:25:00,25.08,25.11,25.08,25.1,46700.0,11.9643,11.9786,11.9643,11.9738,46700.0
2005-08-11 15:30:00,25.1,25.1,25.08,25.09,47800.0,11.9738,11.9738,11.9643,11.969,47800.0
2005-08-11 15:35:00,25.09,25.12,25.08,25.1,63300.0,11.969,11.9834,11.9643,11.9738,63300.0
2005-08-11 15:40:00,25.1,25.12,25.1,25.11,60100.0,11.9738,11.9834,11.9738,11.9786,60100.0
2005-08-11 15:45:00,25.11,25.13,25.11,25.11,72000.0,11.9786,11.9881,11.9786,11.9786,72000.0
2005-08-11 15:50:00,25.11,25.12,25.08,25.09,65700.0,11.9786,11.9834,11.9643,11.969,65700.0
2005-08-11 15:55:00,25.08,25.1,25.07,25.1,126500.0,11.9643,11.9738,11.9595,11.9738,126500.0
2005-08-12 09:30:00,24.98,25.02,24.97,25.0,83000.0,11.9166,11.9357,11.9118,11.9261,83000.0
2005-08-12 09:35:00,25.01,25.05,25.0,25.0,50400.0,11.9309,11.95,11.9261,11.9261,50400.0
2005-08-12 09:40:00,25.0,25.06,25.0,25.03,43700.0,11.9261,11.9547,11.9261,11.9404,43700.0
2005-08-12 09:45:00,25.02,25.05,25.0,25.03,38600.0,11.9357,11.95,11.9261,11.9404,38600.0
2005-08-12 09:50:00,25.03,25.06,25.0,25.05,45000.0,11.9404,11.9547,11.9261,11.95,45000.0
2005-08-12 09:55:00,25.04,25.05,25.02,25.02,14800.0,11.9452,11.95,11.9357,11.9357,14800.0
2005-08-12 10:00:00,25.01,25.04,25.0,25.03,15200.0,11.9309,11.9452,11.9261,11.9404,15200.0
2005-08-12 10:05:00,25.03,25.04,25.01,25.01,14400.0,11.9404,11.9452,11.9309,11.9309,14400.0
2005-08-12 10:10:00,25.01,25.03,24.99,25.01,14600.0,11.9309,11.9404,11.9213,11.9309,14600.0
2005-08-12 10:15:00,25.0,25.02,24.99,25.01,19000.0,11.9261,11.9357,11.9213,11.9309,19000.0
2005-08-12 10:20:00,25.01,25.02,25.0,25.02,17200.0,11.9309,11.9357,11.9261,11.9357,17200.0
2005-08-12 10:25:00,25.02,25.08,25.01,25.04,19000.0,11.9357,11.9643,11.9309,11.9452,19000.0
2005-08-12 10:30:00,25.04,25.05,25.0,25.01,15500.0,11.9452,11.95,11.9261,11.9309,15500.0
2005-08-12 10:35:00,25.0,25.0,24.98,24.98,29200.0,11.9261,11.9261,11.9166,11.9166,29200.0
2005-08-12 10:40:00,24.98,25.0,24.97,24.99,19100.0,11.9166,11.9261,11.9118,11.9213,19100.0
2005-08-12 10:45:00,24.99,24.99,24.97,24.99,10600.0,11.9213,11.9213,11.9118,11.9213,10600.0
2005-08-12 10:50:00,24.99,24.99,24.97,24.98,15600.0,11.9213,11.9213,11.9118,11.9166,15600.0
2005-08-12 10:55:00,24.99,25.01,24.98,25.0,34000.0,11.9213,11.9309,11.9166,11.9261,34000.0
2005-08-12 11:00:00,25.01,25.02,25.0,25.01,24100.0,11.9309,11.9357,11.9261,11.9309,24100.0
2005-08-12 11:05:00,25.01,25.02,24.99,25.0,19600.0,11.9309,11.9357,11.9213,11.9261,19600.0
2005-08-12 11:10:00,25.0,25.0,24.98,24.99,40500.0,11.9261,11.9261,11.9166,11.9213,40500.0
2005-08-12 11:15:00,24.99,25.0,24.97,24.97,16400.0,11.9213,11.9261,11.9118,11.9118,16400.0
2005-08-12 11:20:00,24.97,24.97,24.95,24.95,33900.0,11.9118,11.9118,11.9023,11.9023,33900.0
2005-08-12 11:25:00,24.94,24.96,24.91,24.94,52600.0,11.8975,11.907,11.8832,11.8975,52600.0
2005-08-12 11:30:00,24.93,24.94,24.91,24.93,29700.0,11.8927,11.8975,11.8832,11.8927,29700.0
2005-08-12 11:35:00,24.93,24.98,24.93,24.97,21200.0,11.8927,11.9166,11.8927,11.9118,21200.0
2005-08-12 11:40:00,24.96,24.97,24.92,24.93,24000.0,11.907,11.9118,11.888,11.8927,24000.0
2005-08-12 11:45:00,24.93,24.94,24.9,24.9,37900.0,11.8927,11.8975,11.8784,11.8784,37900.0
2005-08-12 11:50:00,24.9,24.91,24.86,24.87,84400.0,11.8784,11.8832,11.8593,11.8641,84400.0
2005-08-12 11:55:00,24.88,24.89,24.86,24.86,32100.0,11.8689,11.8736,11.8593,11.8593,32100.0
2005-08-12 12:00:00,24.86,24.87,24.85,24.86,52000.0,11.8593,11.8641,11.8546,11.8593,52000.0
2005-08-12 12:05:00,24.86,24.87,24.85,24.86,32000.0,11.8593,11.8641,11.8546,11.8593,32000.0
2005-08-12 12:10:00,24.86,24.88,24.86,24.87,29200.0,11.8593,11.8689,11.8593,11.8641,29200.0
2005-08-12 12:15:00,24.87,24.89,24.87,24.88,30000.0,11.8641,11.8736,11.8641,11.8689,30000.0
2005-08-12 12:20:00,24.88,24.89,24.87,24.88,21100.0,11.8689,11.8736,11.8641,11.8689,21100.0
2005-08-12 12:25:00,24.87,24.89,24.87,24.89,63600.0,11.8641,11.8736,11.8641,11.8736,63600.0
2005-08-12 12:30:00,24.89,24.94,24.89,24.93,31200.0,11.8736,11.8975,11.8736,11.8927,31200.0
2005-08-12 12:35:00,24.92,24.93,24.9,24.9,45700.0,11.888,11.8927,11.8784,11.8784,45700.0
2005-08-12 12:40:00,24.9,24.91,24.88,24.9,30500.0,11.8784,11.8832,11.8689,11.8784,30500.0
2005-08-12 12:45:00,24.89,24.91,24.89,24.89,21300.0,11.8736,11.8832,11.8736,11.8736,21300.0
2005-08-12 12:50:00,24.89,24.9,24.88,24.89,43900.0,11.8736,11.8784,11.8689,11.8736,43900.0
2005-08-12 12:55:00,24.89,24.9,24.89,24.89,16200.0,11.8736,11.8784,11.8736,11.8736,16200.0
2005-08-12 13:00:00,24.9,24.9,24.89,24.89,16900.0,11.8784,11.8784,11.8736,11.8736,16900.0
2005-08-12 13:05:00,24.9,24.9,24.87,24.87,44500.0,11.8784,11.8784,11.8641,11.8641,44500.0
2005-08-12 13:10:00,24.87,24.88,24.86,24.88,12600.0,11.8641,11.8689,11.8593,11.8689,12600.0
2005-08-12 13:15:00,24.87,24.92,24.87,24.91,31100.0,11.8641,11.888,11.8641,11.8832,31100.0
2005-08-12 13:20:00,24.9,24.91,24.9,24.91,33400.0,11.8784,11.8832,11.8784,11.8832,33400.0
2005-08-12 13:25:00,24.9,24.91,24.9,24.9,7100.0,11.8784,11.8832,11.8784,11.8784,7100.0
2005-08-12 13:30:00,24.9,24.9,24.87,24.9,40400.0,11.8784,11.8784,11.8641,11.8784,40400.0
2005-08-12 13:35:00,24.91,24.93,24.89,24.91,25500.0,11.8832,11.8927,11.8736,11.8832,25500.0
2005-08-12 13:40:00,24.91,24.92,24.91,24.91,14000.0,11.8832,11.888,11.8832,11.8832,14000.0
2005-08-12 13:45:00,24.92,24.92,24.9,24.9,28700.0,11.888,11.888,11.8784,11.8784,28700.0
2005-08-12 13:50:00,24.9,24.91,24.9,24.91,22100.0,11.8784,11.8832,11.8784,11.8832,22100.0
2005-08-12 13:55:00,24.92,24.93,24.91,24.93,17100.0,11.888,11.8927,11.8832,11.8927,17100.0
2005-08-12 14:00:00,24.93,24.93,24.9,24.93,34300.0,11.8927,11.8927,11.8784,11.8927,34300.0
2005-08-12 14:05:00,24.93,24.97,24.92,24.96,57100.0,11.8927,11.9118,11.888,11.907,57100.0
2005-08-12 14:10:00,24.96,24.97,24.94,24.95,13600.0,11.907,11.9118,11.8975,11.9023,13600.0
2005-08-12 14:15:00,24.96,24.96,24.94,24.94,15500.0,11.907,11.907,11.8975,11.8975,15500.0
2005-08-12 14:20:00,24.95,24.98,24.94,24.97,29500.0,11.9023,11.9166,11.8975,11.9118,29500.0
2005-08-12 14:25:00,24.97,24.98,24.96,24.97,21700.0,11.9118,11.9166,11.907,11.9118,21700.0
2005-08-12 14:30:00,24.96,24.97,24.95,24.95,11000.0,11.907,11.9118,11.9023,11.9023,11000.0
2005-08-12 14:35:00,24.95,24.96,24.95,24.95,17500.0,11.9023,11.907,11.9023,11.9023,17500.0
2005-08-12 14:40:00,24.95,24.96,24.94,24.94,69600.0,11.9023,11.907,11.8975,11.8975,69600.0
2005-08-12 14:45:00,24.94,24.95,24.93,24.93,16900.0,11.8975,11.9023,11.8927,11.8927,16900.0
2005-08-12 14:50:00,24.93,24.96,24.92,24.93,38500.0,11.8927,11.907,11.888,11.8927,38500.0
2005-08-12 14:55:00,24.93,24.94,24.93,24.93,14000.0,11.8927,11.8975,11.8927,11.8927,14000.0
2005-08-12 15:00:00,24.93,24.94,24.92,24.94,14600.0,11.8927,11.8975,11.888,11.8975,14600.0
2005-08-12 15:05:00,24.93,24.95,24.93,24.94,31200.0,11.8927,11.9023,11.8927,11.8975,31200.0
2005-08-12 15:10:00,24.94,24.96,24.94,24.95,43000.0,11.8975,11.907,11.8975,11.9023,43000.0
2005-08-12 15:15:00,24.95,24.96,24.94,24.95,24600.0,11.9023,11.907,11.8975,11.9023,24600.0
2005-08-12 15:20:00,24.95,25.03,24.95,25.0,80400.0,11.9023,11.9404,11.9023,11.9261,80400.0
2005-08-12 15:25:00,25.0,25.04,25.0,25.04,53100.0,11.9261,11.9452,11.9261,11.9452,53100.0
2005-08-12 15:30:00,25.03,25.06,25.0,25.0,55500.0,11.9404,11.9547,11.9261,11.9261,55500.0
2005-08-12 15:35:00,25.01,25.05,25.01,25.04,52100.0,11.9309,11.95,11.9309,11.9452,52100.0
2005-08-12 15:40:00,25.04,25.05,25.02,25.05,34200.0,11.9452,11.95,11.9357,11.95,34200.0
2005-08-12 15:45:00,25.04,25.05,25.01,25.04,53900.0,11.9452,11.95,11.9309,11.9452,53900.0
2005-08-12 15:50:00,25.03,25.06,25.0,25.0,92100.0,11.9404,11.9547,11.9261,11.9261,92100.0
2005-08-12 15:55:00,25.01,25.01,24.96,24.99,73400.0,11.9309,11.9309,11.907,11.9213,73400.0
2005-08-15 09:30:00,24.95,25.0,24.92,24.96,103600.0,11.9023,11.9261,11.888,11.907,103600.0
2005-08-15 09:35:00,24.96,24.98,24.92,24.93,35400.0,11.907,11.9166,11.888,11.8927,35400.0
2005-08-15 09:40:00,24.94,24.95,24.9,24.94,37100.0,11.8975,11.9023,11.8784,11.8975,37100.0
2005-08-15 09:45:00,24.95,24.97,24.89,24.89,27700.0,11.9023,11.9118,11.8736,11.8736,27700.0
2005-08-15 09:50:00,24.89,24.89,24.83,24.85,60400.0,11.8736,11.8736,11.845,11.8546,60400.0
2005-08-15 09:55:00,24.84,24.89,24.83,24.88,43100.0,11.8498,11.8736,11.845,11.8689,43100.0
2005-08-15 10:00:00,24.88,24.89,24.86,24.87,15500.0,11.8689,11.8736,11.8593,11.8641,15500.0
2005-08-15 10:05:00,24.87,24.87,24.85,24.87,8800.0,11.8641,11.8641,11.8546,11.8641,8800.0
2005-08-15 10:10:00,24.86,24.87,24.84,24.85,27900.0,11.8593,11.8641,11.8498,11.8546,27900.0
2005-08-15 10:15:00,24.84,24.85,24.83,24.84,22000.0,11.8498,11.8546,11.845,11.8498,22000.0
2005-08-15 10:20:00,24.83,24.84,24.83,24.83,23500.0,11.845,11.8498,11.845,11.845,23500.0
2005-08-15 10:25:00,24.84,24.84,24.82,24.84,22800.0,11.8498,11.8498,11.8402,11.8498,22800.0
2005-08-15 10:30:00,24.84,24.85,24.83,24.84,29000.0,11.8498,11.8546,11.845,11.8498,29000.0
2005-08-15 10:35:00,24.84,24.89,24.84,24.87,24100.0,11.8498,11.8736,11.8498,11.8641,24100.0
2005-08-15 10:40:00,24.88,24.89,24.87,24.87,25800.0,11.8689,11.8736,11.8641,11.8641,25800.0
2005-08-15 10:45:00,24.88,24.88,24.86,24.87,20300.0,11.8689,11.8689,11.8593,11.8641,20300.0
2005-08-15 10:50:00,24.86,24.87,24.86,24.87,30900.0,11.8593,11.8641,11.8593,11.8641,30900.0
2005-08-15 10:55:00,24.88,24.93,24.87,24.91,69900.0,11.8689,11.8927,11.8641,11.8832,69900.0
2005-08-15 11:00:00,24.92,24.94,24.9,24.91,30700.0,11.888,11.8975,11.8784,11.8832,30700.0
2005-08-15 11:05:00,24.91,24.92,24.9,24.9,22300.0,11.8832,11.888,11.8784,11.8784,22300.0
2005-08-15 11:10:00,24.91,24.91,24.9,24.9,25700.0,11.8832,11.8832,11.8784,11.8784,25700.0
2005-08-15 11:15:00,24.9,24.91,24.9,24.9,47200.0,11.8784,11.8832,11.8784,11.8784,47200.0
2005-08-15 11:20:00,24.9,24.91,24.9,24.9,38300.0,11.8784,11.8832,11.8784,11.8784,38300.0
2005-08-15 11:25:00,24.91,24.91,24.89,24.9,30500.0,11.8832,11.8832,11.8736,11.8784,30500.0
2005-08-15 11:30:00,24.9,24.91,24.89,24.9,42300.0,11.8784,11.8832,11.8736,11.8784,42300.0
2005-08-15 11:35:00,24.89,24.91,24.89,24.9,20200.0,11.8736,11.8832,11.8736,11.8784,20200.0
2005-08-15 11:40:00,24.89,24.9,24.88,24.88,17400.0,11.8736,11.8784,11.8689,11.8689,17400.0
2005-08-15 11:45:00,24.88,24.89,24.87,24.89,22500.0,11.8689,11.8736,11.8641,11.8736,22500.0
2005-08-15 11:50:00,24.89,24.91,24.89,24.9,22100.0,11.8736,11.8832,11.8736,11.8784,22100.0
2005-08-15 11:55:00,24.91,24.91,24.89,24.9,15500.0,11.8832,11.8832,11.8736,11.8784,15500.0
2005-08-15 12:00:00,24.91,24.91,24.89,24.9,22000.0,11.8832,11.8832,11.8736,11.8784,22000.0
2005-08-15 12:05:00,24.9,24.92,24.9,24.9,36000.0,11.8784,11.888,11.8784,11.8784,36000.0
2005-08-15 12:10:00,24.9,24.91,24.89,24.9,38000.0,11.8784,11.8832,11.8736,11.8784,38000.0
2005-08-15 12:15:00,24.9,24.93,24.89,24.91,45500.0,11.8784,11.8927,11.8736,11.8832,45500.0
2005-08-15 12:20:00,24.9,24.92,24.9,24.91,47800.0,11.8784,11.888,11.8784,11.8832,47800.0
2005-08-15 12:25:00,24.92,25.0,24.91,24.97,67700.0,11.888,11.9261,11.8832,11.9118,67700.0
2005-08-15 12:30:00,24.96,24.99,24.95,24.97,36600.0,11.907,11.9213,11.9023,11.9118,36600.0
2005-08-15 12:35:00,24.96,24.96,24.95,24.95,17000.0,11.907,11.907,11.9023,11.9023,17000.0
2005-08-15 12:40:00,24.95,24.97,24.95,24.97,30800.0,11.9023,11.9118,11.9023,11.9118,30800.0
2005-08-15 12:45:00,24.98,24.99,24.95,24.95,23400.0,11.9166,11.9213,11.9023,11.9023,23400.0
2005-08-15 12:50:00,24.95,24.96,24.93,24.96,25100.0,11.9023,11.907,11.8927,11.907,25100.0
2005-08-15 12:55:00,24.96,24.96,24.93,24.93,17300.0,11.907,11.907,11.8927,11.8927,17300.0
2005-08-15 13:00:00,24.93,24.95,24.93,24.94,21400.0,11.8927,11.9023,11.8927,11.8975,21400.0
2005-08-15 13:05:00,24.94,24.95,24.93,24.93,10000.0,11.8975,11.9023,11.8927,11.8927,10000.0
2005-08-15 13:10:00,24.93,24.94,24.92,24.94,51800.0,11.8927,11.8975,11.888,11.8975,51800.0
2005-08-15 13:15:00,24.93,24.94,24.88,24.89,42900.0,11.8927,11.8975,11.8689,11.8736,42900.0
2005-08-15 13:20:00,24.9,24.96,24.88,24.93,103800.0,11.8784,11.907,11.8689,11.8927,103800.0
2005-08-15 13:25:00,24.94,24.95,24.92,24.93,15500.0,11.8975,11.9023,11.888,11.8927,15500.0
2005-08-15 13:30:00,24.92,24.93,24.92,24.92,11300.0,11.888,11.8927,11.888,11.888,11300.0
2005-08-15 13:35:00,24.93,24.93,24.92,24.93,5100.0,11.8927,11.8927,11.888,11.8927,5100.0
2005-08-15 13:40:00,24.92,24.93,24.91,24.93,19800.0,11.888,11.8927,11.8832,11.8927,19800.0
2005-08-15 13:45:00,24.93,24.93,24.92,24.92,15400.0,11.8927,11.8927,11.888,11.888,15400.0
2005-08-15 13:50:00,24.92,24.92,24.91,24.91,14400.0,11.888,11.888,11.8832,11.8832,14400.0
2005-08-15 13:55:00,24.91,24.92,24.9,24.91,15000.0,11.8832,11.888,11.8784,11.8832,15000.0
2005-08-15 14:00:00,24.91,24.92,24.91,24.92,12600.0,11.8832,11.888,11.8832,11.888,12600.0
2005-08-15 14:05:00,24.91,24.92,24.89,24.89,33500.0,11.8832,11.888,11.8736,11.8736,33500.0
2005-08-15 14:10:00,24.9,24.9,24.89,24.9,11700.0,11.8784,11.8784,11.8736,11.8784,11700.0
2005-08-15 14:15:00,24.89,24.91,24.89,24.89,17200.0,11.8736,11.8832,11.8736,11.8736,17200.0
2005-08-15 14:20:00,24.9,24.9,24.88,24.88,21000.0,11.8784,11.8784,11.8689,11.8689,21000.0
2005-08-15 14:25:00,24.88,24.91,24.88,24.9,27600.0,11.8689,11.8832,11.8689,11.8784,27600.0
2005-08-15 14:30:00,24.89,24.91,24.86,24.87,55300.0,11.8736,11.8832,11.8593,11.8641,55300.0
2005-08-15 14:35:00,24.86,24.87,24.84,24.86,59700.0,11.8593,11.8641,11.8498,11.8593,59700.0
2005-08-15 14:40:00,24.87,24.88,24.85,24.86,24900.0,11.8641,11.8689,11.8546,11.8593,24900.0
2005-08-15 14:45:00,24.86,24.88,24.85,24.86,28900.0,11.8593,11.8689,11.8546,11.8593,28900.0
2005-08-15 14:50:00,24.86,24.9,24.86,24.89,38000.0,11.8593,11.8784,11.8593,11.8736,38000.0
2005-08-15 14:55:00,24.9,24.91,24.86,24.86,36300.0,11.8784,11.8832,11.8593,11.8593,36300.0
2005-08-15 15:00:00,24.86,24.87,24.84,24.84,49300.0,11.8593,11.8641,11.8498,11.8498,49300.0
2005-08-15 15:05:00,24.84,24.87,24.84,24.85,23000.0,11.8498,11.8641,11.8498,11.8546,23000.0
2005-08-15 15:10:00,24.86,24.86,24.83,24.83,55600.0,11.8593,11.8593,11.845,11.845,55600.0
2005-08-15 15:15:00,24.83,24.86,24.83,24.85,28600.0,11.845,11.8593,11.845,11.8546,28600.0
2005-08-15 15:20:00,24.84,24.86,24.83,24.84,67000.0,11.8498,11.8593,11.845,11.8498,67000.0
2005-08-15 15:25:00,24.84,24.85,24.83,24.85,67000.0,11.8498,11.8546,11.845,11.8546,67000.0
2005-08-15 15:30:00,24.85,24.87,24.83,24.83,68900.0,11.8546,11.8641,11.845,11.845,68900.0
2005-08-15 15:35:00,24.82,24.84,24.82,24.82,76700.0,11.8402,11.8498,11.8402,11.8402,76700.0
2005-08-15 15:40:00,24.82,24.85,24.82,24.84,75900.0,11.8402,11.8546,11.8402,11.8498,75900.0
2005-08-15 15:45:00,24.84,24.88,24.84,24.86,110900.0,11.8498,11.8689,11.8498,11.8593,110900.0
2005-08-15 15:50:00,24.86,24.88,24.85,24.85,137300.0,11.8593,11.8689,11.8546,11.8546,137300.0
2005-08-15 15:55:00,24.85,24.88,24.84,24.85,158200.0,11.8546,11.8689,11.8498,11.8546,158200.0
2005-08-16 09:30:00,24.82,24.87,24.82,24.83,119300.0,11.8402,11.8641,11.8402,11.845,119300.0
2005-08-16 09:35:00,24.83,24.88,24.82,24.86,68500.0,11.845,11.8689,11.8402,11.8593,68500.0
2005-08-16 09:40:00,24.87,24.87,24.86,24.87,38900.0,11.8641,11.8641,11.8593,11.8641,38900.0
2005-08-16 09:45:00,24.87,24.87,24.83,24.83,43700.0,11.8641,11.8641,11.845,11.845,43700.0
2005-08-16 09:50:00,24.84,24.84,24.8,24.82,73300.0,11.8498,11.8498,11.8307,11.8402,73300.0
2005-08-16 09:55:00,24.8,24.84,24.79,24.83,180700.0,11.8307,11.8498,11.8259,11.845,180700.0
2005-08-16 10:00:00,24.8,24.86,24.8,24.8,145600.0,11.8307,11.8593,11.8307,11.8307,145600.0
2005-08-16 10:05:00,24.81,24.81,24.78,24.8,73400.0,11.8355,11.8355,11.8212,11.8307,73400.0
2005-08-16 10:10:00,24.8,24.8,24.78,24.79,58500.0,11.8307,11.8307,11.8212,11.8259,58500.0
2005-08-16 10:15:00,24.79,24.81,24.76,24.8,147900.0,11.8259,11.8355,11.8116,11.8307,147900.0
2005-08-16 10:20:00,24.8,24.81,24.79,24.81,44000.0,11.8307,11.8355,11.8259,11.8355,44000.0
2005-08-16 10:25:00,24.81,24.81,24.79,24.8,81000.0,11.8355,11.8355,11.8259,11.8307,81000.0
2005-08-16 10:30:00,24.8,24.8,24.77,24.79,272100.0,11.8307,11.8307,11.8164,11.8259,272100.0
2005-08-16 10:35:00,24.78,24.8,24.77,24.78,19500.0,11.8212,11.8307,11.8164,11.8212,19500.0
2005-08-16 10:40:00,24.77,24.8,24.77,24.77,30200.0,11.8164,11.8307,11.8164,11.8164,30200.0
2005-08-16 10:45:00,24.76,24.78,24.75,24.75,36400.0,11.8116,11.8212,11.8069,11.8069,36400.0
2005-08-16 10:50:00,24.76,24.76,24.74,24.75,55800.0,11.8116,11.8116,11.8021,11.8069,55800.0
2005-08-16 10:55:00,24.74,24.76,24.74,24.76,39300.0,11.8021,11.8116,11.8021,11.8116,39300.0
2005-08-16 11:00:00,24.75,24.76,24.74,24.74,21600.0,11.8069,11.8116,11.8021,11.8021,21600.0
2005-08-16 11:05:00,24.74,24.75,24.73,24.74,46000.0,11.8021,11.8069,11.7973,11.8021,46000.0
2005-08-16 11:10:00,24.74,24.75,24.73,24.74,67300.0,11.8021,11.8069,11.7973,11.8021,67300.0
2005-08-16 11:15:00,24.74,24.75,24.73,24.74,15900.0,11.8021,11.8069,11.7973,11.8021,15900.0
2005-08-16 11:20:00,24.74,24.75,24.74,24.74,49600.0,11.8021,11.8069,11.8021,11.8021,49600.0
2005-08-16 11:25:00,24.74,24.75,24.74,24.75,26100.0,11.8021,11.8069,11.8021,11.8069,26100.0
2005-08-16 11:30:00,24.75,24.75,24.74,24.74,16100.0,11.8069,11.8069,11.8021,11.8021,16100.0
2005-08-16 11:35:00,24.74,24.75,24.74,24.75,34100.0,11.8021,11.8069,11.8021,11.8069,34100.0
2005-08-16 11:40:00,24.74,24.75,24.73,24.73,20400.0,11.8021,11.8069,11.7973,11.7973,20400.0
2005-08-16 11:45:00,24.74,24.75,24.73,24.75,18300.0,11.8021,11.8069,11.7973,11.8069,18300.0
2005-08-16 11:50:00,24.74,24.74,24.73,24.73,19200.0,11.8021,11.8021,11.7973,11.7973,19200.0
2005-08-16 11:55:00,24.73,24.74,24.72,24.72,36500.0,11.7973,11.8021,11.7925,11.7925,36500.0
2005-08-16 12:00:00,24.73,24.74,24.71,24.74,79100.0,11.7973,11.8021,11.7878,11.8021,79100.0
2005-08-16 12:05:00,24.74,24.79,24.73,24.76,306600.0,11.8021,11.8259,11.7973,11.8116,306600.0
2005-08-16 12:10:00,24.76,24.8,24.74,24.76,227100.0,11.8116,11.8307,11.8021,11.8116,227100.0
2005-08-16 12:15:00,24.77,24.79,24.77,24.79,12100.0,11.8164,11.8259,11.8164,11.8259,12100.0
2005-08-16 12:20:00,24.78,24.79,24.78,24.79,21600.0,11.8212,11.8259,11.8212,11.8259,21600.0
2005-08-16 12:25:00,24.79,24.8,24.78,24.8,27900.0,11.8259,11.8307,11.8212,11.8307,27900.0
2005-08-16 12:30:00,24.8,24.81,24.79,24.81,34400.0,11.8307,11.8355,11.8259,11.8355,34400.0
2005-08-16 12:35:00,24.81,24.81,24.79,24.8,30900.0,11.8355,11.8355,11.8259,11.8307,30900.0
2005-08-16 12:40:00,24.79,24.8,24.78,24.79,22000.0,11.8259,11.8307,11.8212,11.8259,22000.0
2005-08-16 12:45:00,24.78,24.79,24.76,24.78,14500.0,11.8212,11.8259,11.8116,11.8212,14500.0
2005-08-16 12:50:00,24.78,24.78,24.77,24.77,10400.0,11.8212,11.8212,11.8164,11.8164,10400.0
2005-08-16 12:55:00,24.77,24.78,24.77,24.77,11100.0,11.8164,11.8212,11.8164,11.8164,11100.0
2005-08-16 13:00:00,24.77,24.78,24.75,24.75,126200.0,11.8164,11.8212,11.8069,11.8069,126200.0
2005-08-16 13:05:00,24.75,24.76,24.74,24.75,28600.0,11.8069,11.8116,11.8021,11.8069,28600.0
2005-08-16 13:10:00,24.75,24.76,24.75,24.76,30600.0,11.8069,11.8116,11.8069,11.8116,30600.0
2005-08-16 13:15:00,24.76,24.76,24.75,24.76,28500.0,11.8116,11.8116,11.8069,11.8116,28500.0
2005-08-16 13:20:00,24.76,24.77,24.76,24.77,20400.0,11.8116,11.8164,11.8116,11.8164,20400.0
2005-08-16 13:25:00,24.77,24.78,24.75,24.77,62000.0,11.8164,11.8212,11.8069,11.8164,62000.0
2005-08-16 13:30:00,24.76,24.77,24.75,24.77,30200.0,11.8116,11.8164,11.8069,11.8164,30200.0
2005-08-16 13:35:00,24.77,24.78,24.76,24.76,351400.0,11.8164,11.8212,11.8116,11.8116,351400.0
2005-08-16 13:40:00,24.76,24.77,24.75,24.76,55500.0,11.8116,11.8164,11.8069,11.8116,55500.0
2005-08-16 13:45:00,24.77,24.79,24.76,24.79,29500.0,11.8164,11.8259,11.8116,11.8259,29500.0
2005-08-16 13:50:00,24.79,24.81,24.78,24.8,30700.0,11.8259,11.8355,11.8212,11.8307,30700.0
2005-08-16 13:55:00,24.81,24.83,24.79,24.83,38800.0,11.8355,11.845,11.8259,11.845,38800.0
2005-08-16 14:00:00,24.83,24.84,24.82,24.84,41100.0,11.845,11.8498,11.8402,11.8498,41100.0
2005-08-16 14:05:00,24.84,24.84,24.81,24.82,18800.0,11.8498,11.8498,11.8355,11.8402,18800.0
2005-08-16 14:10:00,24.8,24.84,24.8,24.83,79400.0,11.8307,11.8498,11.8307,11.845,79400.0
2005-08-16 14:15:00,24.82,24.83,24.82,24.83,63400.0,11.8402,11.845,11.8402,11.845,63400.0
2005-08-16 14:20:00,24.83,24.83,24.8,24.8,66400.0,11.845,11.845,11.8307,11.8307,66400.0
2005-08-16 14:25:00,24.8,24.81,24.8,24.8,34200.0,11.8307,11.8355,11.8307,11.8307,34200.0
2005-08-16 14:30:00,24.81,24.84,24.8,24.83,94400.0,11.8355,11.8498,11.8307,11.845,94400.0
2005-08-16 14:35:00,24.83,24.84,24.82,24.83,25800.0,11.845,11.8498,11.8402,11.845,25800.0
2005-08-16 14:40:00,24.82,24.84,24.82,24.83,29500.0,11.8402,11.8498,11.8402,11.845,29500.0
2005-08-16 14:45:00,24.84,24.84,24.82,24.83,23800.0,11.8498,11.8498,11.8402,11.845,23800.0
2005-08-16 14:50:00,24.83,24.84,24.82,24.83,18800.0,11.845,11.8498,11.8402,11.845,18800.0
2005-08-16 14:55:00,24.83,24.84,24.82,24.82,41400.0,11.845,11.8498,11.8402,11.8402,41400.0
2005-08-16 15:00:00,24.83,24.84,24.82,24.83,72500.0,11.845,11.8498,11.8402,11.845,72500.0
2005-08-16 15:05:00,24.83,24.84,24.82,24.83,40600.0,11.845,11.8498,11.8402,11.845,40600.0
2005-08-16 15:10:00,24.84,24.84,24.82,24.83,36400.0,11.8498,11.8498,11.8402,11.845,36400.0
2005-08-16 15:15:00,24.83,24.84,24.8,24.8,111700.0,11.845,11.8498,11.8307,11.8307,111700.0
2005-08-16 15:20:00,24.8,24.81,24.77,24.77,124900.0,11.8307,11.8355,11.8164,11.8164,124900.0
2005-08-16 15:25:00,24.77,24.8,24.77,24.79,95500.0,11.8164,11.8307,11.8164,11.8259,95500.0
2005-08-16 15:30:00,24.79,24.8,24.76,24.76,47400.0,11.8259,11.8307,11.8116,11.8116,47400.0
2005-08-16 15:35:00,24.77,24.79,24.76,24.79,93500.0,11.8164,11.8259,11.8116,11.8259,93500.0
2005-08-16 15:40:00,24.82,24.86,24.8,24.86,181200.0,11.8402,11.8593,11.8307,11.8593,181200.0
2005-08-16 15:45:00,24.85,24.86,24.84,24.85,235200.0,11.8546,11.8593,11.8498,11.8546,235200.0
2005-08-16 15:50:00,24.84,24.85,24.81,24.82,89200.0,11.8498,11.8546,11.8355,11.8402,89200.0
2005-08-16 15:55:00,24.82,24.82,24.8,24.8,171600.0,11.8402,11.8402,11.8307,11.8307,171600.0
2005-08-17 09:30:00,24.81,24.84,24.81,24.84,137300.0,11.8355,11.8498,11.8355,11.8498,137300.0
2005-08-17 09:35:00,24.82,24.85,24.8,24.8,53000.0,11.8402,11.8546,11.8307,11.8307,53000.0
2005-08-17 09:40:00,24.8,24.84,24.77,24.84,59600.0,11.8307,11.8498,11.8164,11.8498,59600.0
2005-08-17 09:45:00,24.85,24.85,24.79,24.81,75800.0,11.8546,11.8546,11.8259,11.8355,75800.0
2005-08-17 09:50:00,24.81,24.85,24.8,24.84,71000.0,11.8355,11.8546,11.8307,11.8498,71000.0
2005-08-17 09:55:00,24.83,24.89,24.83,24.85,46000.0,11.845,11.8736,11.845,11.8546,46000.0
2005-08-17 10:00:00,24.86,24.87,24.82,24.82,42700.0,11.8593,11.8641,11.8402,11.8402,42700.0
2005-08-17 10:05:00,24.83,24.83,24.81,24.82,49900.0,11.845,11.845,11.8355,11.8402,49900.0
2005-08-17 10:10:00,24.82,24.83,24.8,24.8,27100.0,11.8402,11.845,11.8307,11.8307,27100.0
2005-08-17 10:15:00,24.8,24.86,24.79,24.85,40300.0,11.8307,11.8593,11.8259,11.8546,40300.0
2005-08-17 10:20:00,24.85,24.85,24.81,24.83,28600.0,11.8546,11.8546,11.8355,11.845,28600.0
2005-08-17 10:25:00,24.86,24.87,24.84,24.84,16800.0,11.8593,11.8641,11.8498,11.8498,16800.0
2005-08-17 10:30:00,24.84,24.85,24.74,24.77,60000.0,11.8498,11.8546,11.8021,11.8164,60000.0
2005-08-17 10:35:00,24.77,24.79,24.76,24.77,73600.0,11.8164,11.8259,11.8116,11.8164,73600.0
2005-08-17 10:40:00,24.77,24.79,24.77,24.77,44300.0,11.8164,11.8259,11.8164,11.8164,44300.0
2005-08-17 10:45:00,24.79,24.87,24.79,24.87,56700.0,11.8259,11.8641,11.8259,11.8641,56700.0
2005-08-17 10:50:00,24.84,24.87,24.84,24.86,32100.0,11.8498,11.8641,11.8498,11.8593,32100.0
2005-08-17 10:55:00,24.86,24.87,24.84,24.86,36300.0,11.8593,11.8641,11.8498,11.8593,36300.0
2005-08-17 11:00:00,24.86,24.88,24.85,24.86,47700.0,11.8593,11.8689,11.8546,11.8593,47700.0
2005-08-17 11:05:00,24.86,24.88,24.84,24.84,24300.0,11.8593,11.8689,11.8498,11.8498,24300.0
2005-08-17 11:10:00,24.85,24.9,24.84,24.89,48100.0,11.8546,11.8784,11.8498,11.8736,48100.0
2005-08-17 11:15:00,24.89,24.9,24.88,24.89,27700.0,11.8736,11.8784,11.8689,11.8736,27700.0
2005-08-17 11:20:00,24.88,24.9,24.85,24.85,37800.0,11.8689,11.8784,11.8546,11.8546,37800.0
2005-08-17 11:25:00,24.85,24.87,24.84,24.84,56800.0,11.8546,11.8641,11.8498,11.8498,56800.0
2005-08-17 11:30:00,24.84,24.87,24.81,24.86,53600.0,11.8498,11.8641,11.8355,11.8593,53600.0
2005-08-17 11:35:00,24.86,24.89,24.85,24.88,38400.0,11.8593,11.8736,11.8546,11.8689,38400.0
2005-08-17 11:40:00,24.87,24.88,24.86,24.88,34200.0,11.8641,11.8689,11.8593,11.8689,34200.0
2005-08-17 11:45:00,24.87,24.89,24.87,24.89,13200.0,11.8641,11.8736,11.8641,11.8736,13200.0
2005-08-17 11:50:00,24.88,24.91,24.88,24.9,34300.0,11.8689,11.8832,11.8689,11.8784,34300.0
2005-08-17 11:55:00,24.9,24.95,24.9,24.95,42000.0,11.8784,11.9023,11.8784,11.9023,42000.0
2005-08-17 12:00:00,24.94,24.96,24.94,24.95,70400.0,11.8975,11.907,11.8975,11.9023,70400.0
2005-08-17 12:05:00,24.94,24.96,24.94,24.95,19300.0,11.8975,11.907,11.8975,11.9023,19300.0
2005-08-17 12:10:00,24.95,24.96,24.94,24.94,27000.0,11.9023,11.907,11.8975,11.8975,27000.0
2005-08-17 12:15:00,24.94,24.97,24.94,24.95,32000.0,11.8975,11.9118,11.8975,11.9023,32000.0
2005-08-17 12:20:00,24.95,24.96,24.94,24.96,23600.0,11.9023,11.907,11.8975,11.907,23600.0
2005-08-17 12:25:00,24.96,24.96,24.95,24.95,27600.0,11.907,11.907,11.9023,11.9023,27600.0
2005-08-17 12:30:00,24.96,24.98,24.94,24.96,90800.0,11.907,11.9166,11.8975,11.907,90800.0
2005-08-17 12:35:00,24.96,24.96,24.95,24.95,16900.0,11.907,11.907,11.9023,11.9023,16900.0
2005-08-17 12:40:00,24.95,24.95,24.91,24.91,30200.0,11.9023,11.9023,11.8832,11.8832,30200.0
2005-08-17 12:45:00,24.91,24.92,24.9,24.9,46200.0,11.8832,11.888,11.8784,11.8784,46200.0
2005-08-17 12:50:00,24.9,24.91,24.89,24.9,66000.0,11.8784,11.8832,11.8736,11.8784,66000.0
2005-08-17 12:55:00,24.9,24.91,24.9,24.91,25300.0,11.8784,11.8832,11.8784,11.8832,25300.0
2005-08-17 13:00:00,24.91,24.91,24.89,24.89,30500.0,11.8832,11.8832,11.8736,11.8736,30500.0
2005-08-17 13:05:00,24.9,24.9,24.89,24.89,7200.0,11.8784,11.8784,11.8736,11.8736,7200.0
2005-08-17 13:10:00,24.89,24.9,24.88,24.89,31300.0,11.8736,11.8784,11.8689,11.8736,31300.0
2005-08-17 13:15:00,24.89,24.89,24.88,24.89,26400.0,11.8736,11.8736,11.8689,11.8736,26400.0
2005-08-17 13:20:00,24.89,24.92,24.89,24.92,72500.0,11.8736,11.888,11.8736,11.888,72500.0
2005-08-17 13:25:00,24.91,24.92,24.9,24.92,21300.0,11.8832,11.888,11.8784,11.888,21300.0
2005-08-17 13:30:00,24.92,24.94,24.9,24.94,25600.0,11.888,11.8975,11.8784,11.8975,25600.0
2005-08-17 13:35:00,24.94,24.95,24.93,24.94,44900.0,11.8975,11.9023,11.8927,11.8975,44900.0
2005-08-17 13:40:00,24.93,24.94,24.93,24.93,23200.0,11.8927,11.8975,11.8927,11.8927,23200.0
2005-08-17 13:45:00,24.93,24.95,24.93,24.93,42600.0,11.8927,11.9023,11.8927,11.8927,42600.0
2005-08-17 13:50:00,24.94,24.94,24.93,24.94,37100.0,11.8975,11.8975,11.8927,11.8975,37100.0
2005-08-17 13:55:00,24.94,24.96,24.94,24.96,42200.0,11.8975,11.907,11.8975,11.907,42200.0
2005-08-17 14:00:00,24.95,24.97,24.93,24.95,93200.0,11.9023,11.9118,11.8927,11.9023,93200.0
2005-08-17 14:05:00,24.95,24.95,24.93,24.93,26300.0,11.9023,11.9023,11.8927,11.8927,26300.0
2005-08-17 14:10:00,24.94,24.95,24.93,24.94,25500.0,11.8975,11.9023,11.8927,11.8975,25500.0
2005-08-17 14:15:00,24.94,24.96,24.94,24.96,44900.0,11.8975,11.907,11.8975,11.907,44900.0
2005-08-17 14:20:00,24.96,24.98,24.95,24.95,43500.0,11.907,11.9166,11.9023,11.9023,43500.0
2005-08-17 14:25:00,24.96,24.98,24.96,24.96,41200.0,11.907,11.9166,11.907,11.907,41200.0
2005-08-17 14:30:00,24.96,24.98,24.95,24.95,43100.0,11.907,11.9166,11.9023,11.9023,43100.0
2005-08-17 14:35:00,24.95,24.96,24.94,24.94,31100.0,11.9023,11.907,11.8975,11.8975,31100.0
2005-08-17 14:40:00,24.95,24.96,24.94,24.95,96800.0,11.9023,11.907,11.8975,11.9023,96800.0
2005-08-17 14:45:00,24.95,24.97,24.95,24.96,36600.0,11.9023,11.9118,11.9023,11.907,36600.0
2005-08-17 14:50:00,24.96,24.97,24.95,24.97,46200.0,11.907,11.9118,11.9023,11.9118,46200.0
2005-08-17 14:55:00,24.97,24.98,24.95,24.96,41100.0,11.9118,11.9166,11.9023,11.907,41100.0
2005-08-17 15:00:00,24.96,25.0,24.96,25.0,59800.0,11.907,11.9261,11.907,11.9261,59800.0
2005-08-17 15:05:00,25.0,25.0,24.98,24.99,74200.0,11.9261,11.9261,11.9166,11.9213,74200.0
2005-08-17 15:10:00,25.0,25.01,24.98,24.99,58700.0,11.9261,11.9309,11.9166,11.9213,58700.0
2005-08-17 15:15:00,25.0,25.01,24.98,24.99,63800.0,11.9261,11.9309,11.9166,11.9213,63800.0
2005-08-17 15:20:00,25.0,25.0,24.96,24.97,39400.0,11.9261,11.9261,11.907,11.9118,39400.0
2005-08-17 15:25:00,24.96,24.98,24.96,24.96,50600.0,11.907,11.9166,11.907,11.907,50600.0
2005-08-17 15:30:00,24.96,24.99,24.96,24.99,52100.0,11.907,11.9213,11.907,11.9213,52100.0
2005-08-17 15:35:00,24.98,25.0,24.98,24.98,52800.0,11.9166,11.9261,11.9166,11.9166,52800.0
2005-08-17 15:40:00,24.98,24.99,24.95,24.96,48100.0,11.9166,11.9213,11.9023,11.907,48100.0
2005-08-17 15:45:00,24.95,24.95,24.93,24.95,47300.0,11.9023,11.9023,11.8927,11.9023,47300.0
2005-08-17 15:50:00,24.94,24.94,24.91,24.92,138700.0,11.8975,11.8975,11.8832,11.888,138700.0
2005-08-17 15:55:00,24.92,24.94,24.92,24.94,161800.0,11.888,11.8975,11.888,11.8975,161800.0
2005-08-18 09:30:00,24.82,24.92,24.81,24.91,141600.0,11.8402,11.888,11.8355,11.8832,141600.0
2005-08-18 09:35:00,24.9,24.91,24.83,24.84,75000.0,11.8784,11.8832,11.845,11.8498,75000.0
2005-08-18 09:40:00,24.83,24.87,24.82,24.86,63200.0,11.845,11.8641,11.8402,11.8593,63200.0
2005-08-18 09:45:00,24.85,24.87,24.83,24.83,123100.0,11.8546,11.8641,11.845,11.845,123100.0
2005-08-18 09:50:00,24.83,24.86,24.82,24.85,55300.0,11.845,11.8593,11.8402,11.8546,55300.0
2005-08-18 09:55:00,24.84,24.87,24.83,24.83,40800.0,11.8498,11.8641,11.845,11.845,40800.0
2005-08-18 10:00:00,24.83,24.86,24.82,24.85,45600.0,11.845,11.8593,11.8402,11.8546,45600.0
2005-08-18 10:05:00,24.85,24.88,24.83,24.84,30900.0,11.8546,11.8689,11.845,11.8498,30900.0
2005-08-18 10:10:00,24.83,24.84,24.81,24.82,42500.0,11.845,11.8498,11.8355,11.8402,42500.0
2005-08-18 10:15:00,24.82,24.84,24.81,24.84,28300.0,11.8402,11.8498,11.8355,11.8498,28300.0
2005-08-18 10:20:00,24.84,24.9,24.84,24.9,44300.0,11.8498,11.8784,11.8498,11.8784,44300.0
2005-08-18 10:25:00,24.9,24.93,24.88,24.91,72800.0,11.8784,11.8927,11.8689,11.8832,72800.0
2005-08-18 10:30:00,24.91,24.92,24.9,24.92,25600.0,11.8832,11.888,11.8784,11.888,25600.0
2005-08-18 10:35:00,24.92,24.93,24.9,24.91,48100.0,11.888,11.8927,11.8784,11.8832,48100.0
2005-08-18 10:40:00,24.91,24.94,24.84,24.9,27700.0,11.8832,11.8975,11.8498,11.8784,27700.0
2005-08-18 10:45:00,24.9,24.91,24.9,24.9,12800.0,11.8784,11.8832,11.8784,11.8784,12800.0
2005-08-18 10:50:00,24.91,24.93,24.9,24.93,51300.0,11.8832,11.8927,11.8784,11.8927,51300.0
2005-08-18 10:55:00,24.92,24.92,24.89,24.9,69800.0,11.888,11.888,11.8736,11.8784,69800.0
2005-08-18 11:00:00,24.9,24.91,24.89,24.9,60900.0,11.8784,11.8832,11.8736,11.8784,60900.0
2005-08-18 11:05:00,24.9,24.91,24.9,24.91,28800.0,11.8784,11.8832,11.8784,11.8832,28800.0
2005-08-18 11:10:00,24.9,24.91,24.9,24.91,56400.0,11.8784,11.8832,11.8784,11.8832,56400.0
2005-08-18 11:15:00,24.91,24.94,24.91,24.93,32600.0,11.8832,11.8975,11.8832,11.8927,32600.0
2005-08-18 11:20:00,24.93,24.94,24.92,24.92,29000.0,11.8927,11.8975,11.888,11.888,29000.0
2005-08-18 11:25:00,24.92,24.93,24.91,24.91,25700.0,11.888,11.8927,11.8832,11.8832,25700.0
2005-08-18 11:30:00,24.91,24.91,24.9,24.9,38300.0,11.8832,11.8832,11.8784,11.8784,38300.0
2005-08-18 11:35:00,24.9,24.91,24.9,24.9,32100.0,11.8784,11.8832,11.8784,11.8784,32100.0
2005-08-18 11:40:00,24.9,24.91,24.9,24.9,38100.0,11.8784,11.8832,11.8784,11.8784,38100.0
2005-08-18 11:45:00,24.9,24.91,24.9,24.91,18700.0,11.8784,11.8832,11.8784,11.8832,18700.0
2005-08-18 11:50:00,24.91,24.93,24.91,24.93,28500.0,11.8832,11.8927,11.8832,11.8927,28500.0
2005-08-18 11:55:00,24.92,24.93,24.91,24.91,37200.0,11.888,11.8927,11.8832,11.8832,37200.0
2005-08-18 12:00:00,24.91,24.93,24.9,24.9,47300.0,11.8832,11.8927,11.8784,11.8784,47300.0
2005-08-18 12:05:00,24.9,24.94,24.9,24.94,70100.0,11.8784,11.8975,11.8784,11.8975,70100.0
2005-08-18 12:10:00,24.93,24.94,24.92,24.93,56800.0,11.8927,11.8975,11.888,11.8927,56800.0
2005-08-18 12:15:00,24.94,24.94,24.93,24.93,15000.0,11.8975,11.8975,11.8927,11.8927,15000.0
2005-08-18 12:20:00,24.94,24.95,24.93,24.95,58500.0,11.8975,11.9023,11.8927,11.9023,58500.0
2005-08-18 12:25:00,24.97,24.99,24.95,24.98,65900.0,11.9118,11.9213,11.9023,11.9166,65900.0
2005-08-18 12:30:00,24.98,24.99,24.97,24.97,24000.0,11.9166,11.9213,11.9118,11.9118,24000.0
2005-08-18 12:35:00,24.97,24.98,24.96,24.96,17000.0,11.9118,11.9166,11.907,11.907,17000.0
2005-08-18 12:40:00,24.96,24.97,24.94,24.95,51600.0,11.907,11.9118,11.8975,11.9023,51600.0
2005-08-18 12:45:00,24.95,24.95,24.93,24.94,16100.0,11.9023,11.9023,11.8927,11.8975,16100.0
2005-08-18 12:50:00,24.94,24.94,24.93,24.94,9000.0,11.8975,11.8975,11.8927,11.8975,9000.0
2005-08-18 12:55:00,24.93,24.94,24.93,24.94,4500.0,11.8927,11.8975,11.8927,11.8975,4500.0
2005-08-18 13:00:00,24.93,24.94,24.92,24.93,36700.0,11.8927,11.8975,11.888,11.8927,36700.0
2005-08-18 13:05:00,24.92,24.94,24.92,24.92,22900.0,11.888,11.8975,11.888,11.888,22900.0
2005-08-18 13:10:00,24.92,24.93,24.92,24.92,15600.0,11.888,11.8927,11.888,11.888,15600.0
2005-08-18 13:15:00,24.93,24.93,24.92,24.93,15100.0,11.8927,11.8927,11.888,11.8927,15100.0
2005-08-18 13:20:00,24.93,24.97,24.93,24.95,36000.0,11.8927,11.9118,11.8927,11.9023,36000.0
2005-08-18 13:25:00,24.95,24.98,24.95,24.98,23800.0,11.9023,11.9166,11.9023,11.9166,23800.0
2005-08-18 13:30:00,24.97,24.98,24.96,24.96,29600.0,11.9118,11.9166,11.907,11.907,29600.0
2005-08-18 13:35:00,24.97,24.97,24.95,24.95,17600.0,11.9118,11.9118,11.9023,11.9023,17600.0
2005-08-18 13:40:00,24.95,24.95,24.94,24.94,9000.0,11.9023,11.9023,11.8975,11.8975,9000.0
2005-08-18 13:45:00,24.93,24.94,24.93,24.93,14500.0,11.8927,11.8975,11.8927,11.8927,14500.0
2005-08-18 13:50:00,24.93,24.95,24.93,24.95,360300.0,11.8927,11.9023,11.8927,11.9023,360300.0
2005-08-18 13:55:00,24.95,24.95,24.93,24.94,21100.0,11.9023,11.9023,11.8927,11.8975,21100.0
2005-08-18 14:00:00,24.93,24.94,24.93,24.94,15400.0,11.8927,11.8975,11.8927,11.8975,15400.0
2005-08-18 14:05:00,24.93,24.94,24.92,24.92,28300.0,11.8927,11.8975,11.888,11.888,28300.0
2005-08-18 14:10:00,24.93,24.94,24.91,24.91,28600.0,11.8927,11.8975,11.8832,11.8832,28600.0
2005-08-18 14:15:00,24.91,24.92,24.89,24.9,170400.0,11.8832,11.888,11.8736,11.8784,170400.0
2005-08-18 14:20:00,24.9,24.91,24.89,24.89,54600.0,11.8784,11.8832,11.8736,11.8736,54600.0
2005-08-18 14:25:00,24.89,24.9,24.86,24.87,38700.0,11.8736,11.8784,11.8593,11.8641,38700.0
2005-08-18 14:30:00,24.87,24.88,24.85,24.88,59900.0,11.8641,11.8689,11.8546,11.8689,59900.0
2005-08-18 14:35:00,24.88,24.93,24.88,24.93,65000.0,11.8689,11.8927,11.8689,11.8927,65000.0
2005-08-18 14:40:00,24.92,24.92,24.91,24.91,28500.0,11.888,11.888,11.8832,11.8832,28500.0
2005-08-18 14:45:00,24.91,24.93,24.9,24.92,46300.0,11.8832,11.8927,11.8784,11.888,46300.0
2005-08-18 14:50:00,24.92,24.93,24.9,24.91,40400.0,11.888,11.8927,11.8784,11.8832,40400.0
2005-08-18 14:55:00,24.91,24.91,24.9,24.9,14100.0,11.8832,11.8832,11.8784,11.8784,14100.0
2005-08-18 15:00:00,24.91,24.91,24.9,24.9,41600.0,11.8832,11.8832,11.8784,11.8784,41600.0
2005-08-18 15:05:00,24.91,24.91,24.9,24.91,28000.0,11.8832,11.8832,11.8784,11.8832,28000.0
2005-08-18 15:10:00,24.91,24.91,24.9,24.9,61400.0,11.8832,11.8832,11.8784,11.8784,61400.0
2005-08-18 15:15:00,24.9,24.91,24.89,24.9,49900.0,11.8784,11.8832,11.8736,11.8784,49900.0
2005-08-18 15:20:00,24.89,24.9,24.86,24.87,41700.0,11.8736,11.8784,11.8593,11.8641,41700.0
2005-08-18 15:25:00,24.87,24.88,24.86,24.87,31000.0,11.8641,11.8689,11.8593,11.8641,31000.0
2005-08-18 15:30:00,24.86,24.86,24.83,24.83,54700.0,11.8593,11.8593,11.845,11.845,54700.0
2005-08-18 15:35:00,24.83,24.86,24.83,24.85,68900.0,11.845,11.8593,11.845,11.8546,68900.0
2005-08-18 15:40:00,24.85,24.86,24.85,24.86,49200.0,11.8546,11.8593,11.8546,11.8593,49200.0
2005-08-18 15:45:00,24.86,24.91,24.85,24.9,96000.0,11.8593,11.8832,11.8546,11.8784,96000.0
2005-08-18 15:50:00,24.9,24.91,24.86,24.9,138500.0,11.8784,11.8832,11.8593,11.8784,138500.0
2005-08-18 15:55:00,24.91,24.91,24.86,24.87,141000.0,11.8832,11.8832,11.8593,11.8641,141000.0
2005-08-19 09:30:00,24.94,24.94,24.86,24.89,405500.0,11.8975,11.8975,11.8593,11.8736,405500.0
2005-08-19 09:35:00,24.89,24.9,24.88,24.89,32300.0,11.8736,11.8784,11.8689,11.8736,32300.0
2005-08-19 09:40:00,24.89,24.89,24.85,24.87,33200.0,11.8736,11.8736,11.8546,11.8641,33200.0
2005-08-19 09:45:00,24.86,24.88,24.86,24.88,31200.0,11.8593,11.8689,11.8593,11.8689,31200.0
2005-08-19 09:50:00,24.88,24.88,24.86,24.87,22300.0,11.8689,11.8689,11.8593,11.8641,22300.0
2005-08-19 09:55:00,24.87,24.9,24.87,24.9,32400.0,11.8641,11.8784,11.8641,11.8784,32400.0
2005-08-19 10:00:00,24.9,24.92,24.88,24.89,49500.0,11.8784,11.888,11.8689,11.8736,49500.0
2005-08-19 10:05:00,24.89,24.93,24.87,24.93,43300.0,11.8736,11.8927,11.8641,11.8927,43300.0
2005-08-19 10:10:00,24.93,24.94,24.91,24.93,56700.0,11.8927,11.8975,11.8832,11.8927,56700.0
2005-08-19 10:15:00,24.93,24.94,24.92,24.92,22400.0,11.8927,11.8975,11.888,11.888,22400.0
2005-08-19 10:20:00,24.92,24.93,24.92,24.93,17200.0,11.888,11.8927,11.888,11.8927,17200.0
2005-08-19 10:25:00,24.93,24.93,24.91,24.92,41400.0,11.8927,11.8927,11.8832,11.888,41400.0
2005-08-19 10:30:00,24.92,24.94,24.91,24.91,22400.0,11.888,11.8975,11.8832,11.8832,22400.0
2005-08-19 10:35:00,24.92,24.93,24.9,24.91,19400.0,11.888,11.8927,11.8784,11.8832,19400.0
2005-08-19 10:40:00,24.9,24.91,24.89,24.9,23800.0,11.8784,11.8832,11.8736,11.8784,23800.0
2005-08-19 10:45:00,24.9,24.9,24.89,24.9,23400.0,11.8784,11.8784,11.8736,11.8784,23400.0
2005-08-19 10:50:00,24.9,24.91,24.9,24.9,12500.0,11.8784,11.8832,11.8784,11.8784,12500.0
2005-08-19 10:55:00,24.9,24.9,24.86,24.88,44000.0,11.8784,11.8784,11.8593,11.8689,44000.0
2005-08-19 11:00:00,24.87,24.89,24.86,24.86,41000.0,11.8641,11.8736,11.8593,11.8593,41000.0
2005-08-19 11:05:00,24.86,24.88,24.86,24.86,19400.0,11.8593,11.8689,11.8593,11.8593,19400.0
2005-08-19 11:10:00,24.86,24.89,24.86,24.89,59500.0,11.8593,11.8736,11.8593,11.8736,59500.0
2005-08-19 11:15:00,24.9,24.93,24.89,24.92,58600.0,11.8784,11.8927,11.8736,11.888,58600.0
2005-08-19 11:20:00,24.92,24.95,24.92,24.95,73700.0,11.888,11.9023,11.888,11.9023,73700.0
2005-08-19 11:25:00,24.95,24.96,24.92,24.92,42700.0,11.9023,11.907,11.888,11.888,42700.0
2005-08-19 11:30:00,24.92,24.93,24.88,24.9,140200.0,11.888,11.8927,11.8689,11.8784,140200.0
2005-08-19 11:35:00,24.9,24.9,24.89,24.9,21800.0,11.8784,11.8784,11.8736,11.8784,21800.0
2005-08-19 11:40:00,24.9,24.93,24.89,24.93,38100.0,11.8784,11.8927,11.8736,11.8927,38100.0
2005-08-19 11:45:00,24.92,24.98,24.92,24.94,79000.0,11.888,11.9166,11.888,11.8975,79000.0
2005-08-19 11:50:00,24.94,24.95,24.93,24.93,20400.0,11.8975,11.9023,11.8927,11.8927,20400.0
2005-08-19 11:55:00,24.93,24.94,24.92,24.92,34500.0,11.8927,11.8975,11.888,11.888,34500.0
2005-08-19 12:00:00,24.92,24.93,24.92,24.92,41200.0,11.888,11.8927,11.888,11.888,41200.0
2005-08-19 12:05:00,24.93,24.93,24.92,24.93,22800.0,11.8927,11.8927,11.888,11.8927,22800.0
2005-08-19 12:10:00,24.92,24.94,24.92,24.93,27300.0,11.888,11.8975,11.888,11.8927,27300.0
2005-08-19 12:15:00,24.93,24.94,24.93,24.93,28400.0,11.8927,11.8975,11.8927,11.8927,28400.0
2005-08-19 12:20:00,24.94,24.95,24.93,24.94,14800.0,11.8975,11.9023,11.8927,11.8975,14800.0
2005-08-19 12:25:00,24.94,24.95,24.94,24.94,22200.0,11.8975,11.9023,11.8975,11.8975,22200.0
2005-08-19 12:30:00,24.94,24.94,24.89,24.91,92300.0,11.8975,11.8975,11.8736,11.8832,92300.0
2005-08-19 12:35:00,24.91,24.93,24.91,24.93,17200.0,11.8832,11.8927,11.8832,11.8927,17200.0
2005-08-19 12:40:00,24.93,24.93,24.92,24.93,6600.0,11.8927,11.8927,11.888,11.8927,6600.0
2005-08-19 12:45:00,24.93,24.94,24.92,24.94,11900.0,11.8927,11.8975,11.888,11.8975,11900.0
2005-08-19 12:50:00,24.93,24.95,24.93,24.95,23300.0,11.8927,11.9023,11.8927,11.9023,23300.0
2005-08-19 12:55:00,24.95,24.95,24.93,24.94,14700.0,11.9023,11.9023,11.8927,11.8975,14700.0
2005-08-19 13:00:00,24.95,24.95,24.94,24.94,4300.0,11.9023,11.9023,11.8975,11.8975,4300.0
2005-08-19 13:05:00,24.94,24.95,24.93,24.95,38100.0,11.8975,11.9023,11.8927,11.9023,38100.0
2005-08-19 13:10:00,24.94,24.95,24.94,24.95,19400.0,11.8975,11.9023,11.8975,11.9023,19400.0
2005-08-19 13:15:00,24.94,24.95,24.91,24.94,92100.0,11.8975,11.9023,11.8832,11.8975,92100.0
2005-08-19 13:20:00,24.94,24.95,24.93,24.93,36300.0,11.8975,11.9023,11.8927,11.8927,36300.0
2005-08-19 13:25:00,24.93,24.94,24.93,24.93,13200.0,11.8927,11.8975,11.8927,11.8927,13200.0
2005-08-19 13:30:00,24.93,24.94,24.93,24.93,6000.0,11.8927,11.8975,11.8927,11.8927,6000.0
2005-08-19 13:35:00,24.93,24.94,24.93,24.93,6500.0,11.8927,11.8975,11.8927,11.8927,6500.0
2005-08-19 13:40:00,24.94,24.95,24.93,24.95,13000.0,11.8975,11.9023,11.8927,11.9023,13000.0
2005-08-19 13:45:00,24.95,24.95,24.94,24.94,24000.0,11.9023,11.9023,11.8975,11.8975,24000.0
2005-08-19 13:50:00,24.94,24.95,24.94,24.95,25800.0,11.8975,11.9023,11.8975,11.9023,25800.0
2005-08-19 13:55:00,24.95,24.95,24.93,24.95,36900.0,11.9023,11.9023,11.8927,11.9023,36900.0
2005-08-19 14:00:00,24.94,24.95,24.93,24.95,24900.0,11.8975,11.9023,11.8927,11.9023,24900.0
2005-08-19 14:05:00,24.94,24.95,24.93,24.95,14800.0,11.8975,11.9023,11.8927,11.9023,14800.0
2005-08-19 14:10:00,24.94,24.95,24.94,24.95,44500.0,11.8975,11.9023,11.8975,11.9023,44500.0
2005-08-19 14:15:00,24.96,24.96,24.94,24.95,28700.0,11.907,11.907,11.8975,11.9023,28700.0
2005-08-19 14:20:00,24.96,24.96,24.93,24.94,31600.0,11.907,11.907,11.8927,11.8975,31600.0
2005-08-19 14:25:00,24.94,24.94,24.93,24.94,13800.0,11.8975,11.8975,11.8927,11.8975,13800.0
2005-08-19 14:30:00,24.93,24.95,24.93,24.94,30700.0,11.8927,11.9023,11.8927,11.8975,30700.0
2005-08-19 14:35:00,24.94,24.94,24.93,24.93,16100.0,11.8975,11.8975,11.8927,11.8927,16100.0
2005-08-19 14:40:00,24.93,24.94,24.91,24.91,35200.0,11.8927,11.8975,11.8832,11.8832,35200.0
2005-08-19 14:45:00,24.92,24.92,24.86,24.88,110400.0,11.888,11.888,11.8593,11.8689,110400.0
2005-08-19 14:50:00,24.87,24.88,24.81,24.85,106500.0,11.8641,11.8689,11.8355,11.8546,106500.0
2005-08-19 14:55:00,24.86,24.87,24.85,24.85,45000.0,11.8593,11.8641,11.8546,11.8546,45000.0
2005-08-19 15:00:00,24.85,24.87,24.84,24.86,41300.0,11.8546,11.8641,11.8498,11.8593,41300.0
2005-08-19 15:05:00,24.87,24.88,24.86,24.86,183100.0,11.8641,11.8689,11.8593,11.8593,183100.0
2005-08-19 15:10:00,24.86,24.87,24.84,24.84,42800.0,11.8593,11.8641,11.8498,11.8498,42800.0
2005-08-19 15:15:00,24.85,24.85,24.8,24.8,49400.0,11.8546,11.8546,11.8307,11.8307,49400.0
2005-08-19 15:20:00,24.8,24.81,24.78,24.81,89500.0,11.8307,11.8355,11.8212,11.8355,89500.0
2005-08-19 15:25:00,24.81,24.84,24.81,24.82,52300.0,11.8355,11.8498,11.8355,11.8402,52300.0
2005-08-19 15:30:00,24.82,24.83,24.81,24.82,65900.0,11.8402,11.845,11.8355,11.8402,65900.0
2005-08-19 15:35:00,24.81,24.82,24.77,24.77,82300.0,11.8355,11.8402,11.8164,11.8164,82300.0
2005-08-19 15:40:00,24.77,24.78,24.74,24.74,164200.0,11.8164,11.8212,11.8021,11.8021,164200.0
2005-08-19 15:45:00,24.74,24.75,24.69,24.72,174100.0,11.8021,11.8069,11.7782,11.7925,174100.0
2005-08-19 15:50:00,24.71,24.73,24.67,24.68,291600.0,11.7878,11.7973,11.7687,11.7735,291600.0
2005-08-19 15:55:00,24.68,24.69,24.67,24.67,498600.0,11.7735,11.7782,11.7687,11.7687,498600.0
2005-08-22 09:30:00,24.66,24.7,24.61,24.61,202400.0,11.7639,11.783,11.7401,11.7401,202400.0
2005-08-22 09:35:00,24.61,24.77,24.61,24.69,160000.0,11.7401,11.8164,11.7401,11.7782,160000.0
2005-08-22 09:40:00,24.69,24.75,24.63,24.7,116600.0,11.7782,11.8069,11.7496,11.783,116600.0
2005-08-22 09:45:00,24.71,24.78,24.68,24.73,135100.0,11.7878,11.8212,11.7735,11.7973,135100.0
2005-08-22 09:50:00,24.72,24.75,24.7,24.72,71400.0,11.7925,11.8069,11.783,11.7925,71400.0
2005-08-22 09:55:00,24.71,24.75,24.7,24.72,71500.0,11.7878,11.8069,11.783,11.7925,71500.0
2005-08-22 10:00:00,24.73,24.81,24.7,24.75,38100.0,11.7973,11.8355,11.783,11.8069,38100.0
2005-08-22 10:05:00,24.74,24.78,24.74,24.78,44600.0,11.8021,11.8212,11.8021,11.8212,44600.0
2005-08-22 10:10:00,24.78,24.78,24.75,24.77,28900.0,11.8212,11.8212,11.8069,11.8164,28900.0
2005-08-22 10:15:00,24.77,24.79,24.76,24.78,63400.0,11.8164,11.8259,11.8116,11.8212,63400.0
2005-08-22 10:20:00,24.78,24.78,24.73,24.73,33700.0,11.8212,11.8212,11.7973,11.7973,33700.0
2005-08-22 10:25:00,24.73,24.74,24.7,24.7,48400.0,11.7973,11.8021,11.783,11.783,48400.0
2005-08-22 10:30:00,24.71,24.75,24.71,24.73,44600.0,11.7878,11.8069,11.7878,11.7973,44600.0
2005-08-22 10:35:00,24.73,24.75,24.73,24.75,26300.0,11.7973,11.8069,11.7973,11.8069,26300.0
2005-08-22 10:40:00,24.74,24.78,24.74,24.78,40900.0,11.8021,11.8212,11.8021,11.8212,40900.0
2005-08-22 10:45:00,24.78,24.78,24.76,24.76,22600.0,11.8212,11.8212,11.8116,11.8116,22600.0
2005-08-22 10:50:00,24.77,24.77,24.74,24.74,103300.0,11.8164,11.8164,11.8021,11.8021,103300.0
2005-08-22 10:55:00,24.74,24.74,24.71,24.73,39400.0,11.8021,11.8021,11.7878,11.7973,39400.0
2005-08-22 11:00:00,24.73,24.76,24.73,24.75,33200.0,11.7973,11.8116,11.7973,11.8069,33200.0
2005-08-22 11:05:00,24.75,24.75,24.72,24.73,86300.0,11.8069,11.8069,11.7925,11.7973,86300.0
2005-08-22 11:10:00,24.72,24.75,24.7,24.75,60700.0,11.7925,11.8069,11.783,11.8069,60700.0
2005-08-22 11:15:00,24.73,24.75,24.72,24.72,26200.0,11.7973,11.8069,11.7925,11.7925,26200.0
2005-08-22 11:20:00,24.73,24.76,24.72,24.75,57300.0,11.7973,11.8116,11.7925,11.8069,57300.0
2005-08-22 11:25:00,24.75,24.78,24.75,24.75,36700.0,11.8069,11.8212,11.8069,11.8069,36700.0
2005-08-22 11:30:00,24.76,24.77,24.74,24.74,27600.0,11.8116,11.8164,11.8021,11.8021,27600.0
2005-08-22 11:35:00,24.74,24.76,24.74,24.75,28100.0,11.8021,11.8116,11.8021,11.8069,28100.0
2005-08-22 11:40:00,24.76,24.77,24.74,24.75,33200.0,11.8116,11.8164,11.8021,11.8069,33200.0
2005-08-22 11:45:00,24.75,24.77,24.75,24.76,33500.0,11.8069,11.8164,11.8069,11.8116,33500.0
2005-08-22 11:50:00,24.77,24.77,24.72,24.72,41600.0,11.8164,11.8164,11.7925,11.7925,41600.0
2005-08-22 11:55:00,24.75,24.75,24.72,24.72,1386400.0,11.8069,11.8069,11.7925,11.7925,1386400.0
2005-08-22 12:00:00,24.72,24.74,24.7,24.71,126300.0,11.7925,11.8021,11.783,11.7878,126300.0
2005-08-22 12:05:00,24.7,24.71,24.67,24.67,90300.0,11.783,11.7878,11.7687,11.7687,90300.0
2005-08-22 12:10:00,24.67,24.69,24.65,24.67,30200.0,11.7687,11.7782,11.7591,11.7687,30200.0
2005-08-22 12:15:00,24.67,24.68,24.63,24.63,94300.0,11.7687,11.7735,11.7496,11.7496,94300.0
2005-08-22 12:20:00,24.63,24.65,24.63,24.65,96600.0,11.7496,11.7591,11.7496,11.7591,96600.0
2005-08-22 12:25:00,24.65,24.66,24.59,24.59,65500.0,11.7591,11.7639,11.7305,11.7305,65500.0
2005-08-22 12:30:00,24.59,24.59,24.54,24.56,83600.0,11.7305,11.7305,11.7067,11.7162,83600.0
2005-08-22 12:35:00,24.55,24.57,24.52,24.53,63900.0,11.7114,11.721,11.6971,11.7019,63900.0
2005-08-22 12:40:00,24.53,24.56,24.52,24.54,72300.0,11.7019,11.7162,11.6971,11.7067,72300.0
2005-08-22 12:45:00,24.53,24.54,24.51,24.52,29500.0,11.7019,11.7067,11.6924,11.6971,29500.0
2005-08-22 12:50:00,24.53,24.54,24.52,24.53,39200.0,11.7019,11.7067,11.6971,11.7019,39200.0
2005-08-22 12:55:00,24.53,24.54,24.52,24.53,29900.0,11.7019,11.7067,11.6971,11.7019,29900.0
2005-08-22 13:00:00,24.53,24.55,24.52,24.55,44000.0,11.7019,11.7114,11.6971,11.7114,44000.0
2005-08-22 13:05:00,24.55,24.57,24.54,24.54,41100.0,11.7114,11.721,11.7067,11.7067,41100.0
2005-08-22 13:10:00,24.54,24.55,24.49,24.51,75400.0,11.7067,11.7114,11.6828,11.6924,75400.0
2005-08-22 13:15:00,24.52,24.52,24.49,24.51,53100.0,11.6971,11.6971,11.6828,11.6924,53100.0
2005-08-22 13:20:00,24.52,24.55,24.51,24.54,42400.0,11.6971,11.7114,11.6924,11.7067,42400.0
2005-08-22 13:25:00,24.54,24.55,24.53,24.55,26000.0,11.7067,11.7114,11.7019,11.7114,26000.0
2005-08-22 13:30:00,24.56,24.56,24.54,24.54,16900.0,11.7162,11.7162,11.7067,11.7067,16900.0
2005-08-22 13:35:00,24.54,24.57,24.54,24.55,37400.0,11.7067,11.721,11.7067,11.7114,37400.0
2005-08-22 13:40:00,24.55,24.58,24.55,24.57,19600.0,11.7114,11.7258,11.7114,11.721,19600.0
2005-08-22 13:45:00,24.57,24.6,24.57,24.6,24000.0,11.721,11.7353,11.721,11.7353,24000.0
2005-08-22 13:50:00,24.59,24.6,24.56,24.56,34100.0,11.7305,11.7353,11.7162,11.7162,34100.0
2005-08-22 13:55:00,24.57,24.61,24.57,24.59,50000.0,11.721,11.7401,11.721,11.7305,50000.0
2005-08-22 14:00:00,24.59,24.59,24.56,24.57,42800.0,11.7305,11.7305,11.7162,11.721,42800.0
2005-08-22 14:05:00,24.56,24.6,24.55,24.59,34100.0,11.7162,11.7353,11.7114,11.7305,34100.0
2005-08-22 14:10:00,24.59,24.61,24.58,24.61,51400.0,11.7305,11.7401,11.7258,11.7401,51400.0
2005-08-22 14:15:00,24.61,24.66,24.61,24.64,52000.0,11.7401,11.7639,11.7401,11.7544,52000.0
2005-08-22 14:20:00,24.65,24.69,24.64,24.67,67300.0,11.7591,11.7782,11.7544,11.7687,67300.0
2005-08-22 14:25:00,24.68,24.68,24.63,24.63,66000.0,11.7735,11.7735,11.7496,11.7496,66000.0
2005-08-22 14:30:00,24.64,24.64,24.6,24.61,57400.0,11.7544,11.7544,11.7353,11.7401,57400.0
2005-08-22 14:35:00,24.62,24.64,24.6,24.61,61100.0,11.7448,11.7544,11.7353,11.7401,61100.0
2005-08-22 14:40:00,24.6,24.64,24.6,24.64,71500.0,11.7353,11.7544,11.7353,11.7544,71500.0
2005-08-22 14:45:00,24.63,24.67,24.63,24.66,32900.0,11.7496,11.7687,11.7496,11.7639,32900.0
2005-08-22 14:50:00,24.66,24.66,24.64,24.66,33500.0,11.7639,11.7639,11.7544,11.7639,33500.0
2005-08-22 14:55:00,24.66,24.66,24.64,24.66,28000.0,11.7639,11.7639,11.7544,11.7639,28000.0
2005-08-22 15:00:00,24.66,24.67,24.64,24.67,44500.0,11.7639,11.7687,11.7544,11.7687,44500.0
2005-08-22 15:05:00,24.67,24.69,24.65,24.68,49700.0,11.7687,11.7782,11.7591,11.7735,49700.0
2005-08-22 15:10:00,24.68,24.72,24.67,24.72,41600.0,11.7735,11.7925,11.7687,11.7925,41600.0
2005-08-22 15:15:00,24.71,24.72,24.71,24.71,46300.0,11.7878,11.7925,11.7878,11.7878,46300.0
2005-08-22 15:20:00,24.71,24.72,24.69,24.69,56500.0,11.7878,11.7925,11.7782,11.7782,56500.0
2005-08-22 15:25:00,24.69,24.72,24.68,24.7,70200.0,11.7782,11.7925,11.7735,11.783,70200.0
2005-08-22 15:30:00,24.7,24.73,24.7,24.72,44600.0,11.783,11.7973,11.783,11.7925,44600.0
2005-08-22 15:35:00,24.72,24.75,24.71,24.75,42600.0,11.7925,11.8069,11.7878,11.8069,42600.0
2005-08-22 15:40:00,24.76,24.77,24.73,24.73,63400.0,11.8116,11.8164,11.7973,11.7973,63400.0
2005-08-22 15:45:00,24.73,24.73,24.69,24.71,59500.0,11.7973,11.7973,11.7782,11.7878,59500.0
2005-08-22 15:50:00,24.71,24.72,24.69,24.7,86700.0,11.7878,11.7925,11.7782,11.783,86700.0
2005-08-22 15:55:00,24.7,24.72,24.7,24.71,90600.0,11.783,11.7925,11.783,11.7878,90600.0
2005-08-23 09:30:00,24.75,24.75,24.66,24.66,101900.0,11.8069,11.8069,11.7639,11.7639,101900.0
2005-08-23 09:35:00,24.65,24.65,24.61,24.62,31700.0,11.7591,11.7591,11.7401,11.7448,31700.0
2005-08-23 09:40:00,24.62,24.62,24.58,24.6,71600.0,11.7448,11.7448,11.7258,11.7353,71600.0
2005-08-23 09:45:00,24.58,24.6,24.52,24.53,120700.0,11.7258,11.7353,11.6971,11.7019,120700.0
2005-08-23 09:50:00,24.53,24.55,24.52,24.55,57100.0,11.7019,11.7114,11.6971,11.7114,57100.0
2005-08-23 09:55:00,24.55,24.57,24.52,24.55,36400.0,11.7114,11.721,11.6971,11.7114,36400.0
2005-08-23 10:00:00,24.55,24.56,24.53,24.54,67000.0,11.7114,11.7162,11.7019,11.7067,67000.0
2005-08-23 10:05:00,24.54,24.6,24.53,24.57,44300.0,11.7067,11.7353,11.7019,11.721,44300.0
2005-08-23 10:10:00,24.59,24.59,24.56,24.56,37800.0,11.7305,11.7305,11.7162,11.7162,37800.0
2005-08-23 10:15:00,24.57,24.59,24.57,24.59,40400.0,11.721,11.7305,11.721,11.7305,40400.0
2005-08-23 10:20:00,24.59,24.64,24.56,24.64,72500.0,11.7305,11.7544,11.7162,11.7544,72500.0
2005-08-23 10:25:00,24.62,24.64,24.56,24.58,160100.0,11.7448,11.7544,11.7162,11.7258,160100.0
2005-08-23 10:30:00,24.58,24.6,24.57,24.59,29000.0,11.7258,11.7353,11.721,11.7305,29000.0
2005-08-23 10:35:00,24.59,24.64,24.59,24.62,71400.0,11.7305,11.7544,11.7305,11.7448,71400.0
2005-08-23 10:40:00,24.62,24.64,24.6,24.6,102900.0,11.7448,11.7544,11.7353,11.7353,102900.0
2005-08-23 10:45:00,24.61,24.61,24.56,24.57,101900.0,11.7401,11.7401,11.7162,11.721,101900.0
2005-08-23 10:50:00,24.58,24.58,24.53,24.55,63400.0,11.7258,11.7258,11.7019,11.7114,63400.0
2005-08-23 10:55:00,24.57,24.59,24.55,24.56,69600.0,11.721,11.7305,11.7114,11.7162,69600.0
2005-08-23 11:00:00,24.55,24.57,24.53,24.53,44600.0,11.7114,11.721,11.7019,11.7019,44600.0
2005-08-23 11:05:00,24.53,24.54,24.51,24.52,57200.0,11.7019,11.7067,11.6924,11.6971,57200.0
2005-08-23 11:10:00,24.53,24.54,24.51,24.52,27900.0,11.7019,11.7067,11.6924,11.6971,27900.0
2005-08-23 11:15:00,24.52,24.52,24.51,24.51,24400.0,11.6971,11.6971,11.6924,11.6924,24400.0
2005-08-23 11:20:00,24.51,24.52,24.5,24.51,52900.0,11.6924,11.6971,11.6876,11.6924,52900.0
2005-08-23 11:25:00,24.5,24.51,24.46,24.47,323800.0,11.6876,11.6924,11.6685,11.6733,323800.0
2005-08-23 11:30:00,24.47,24.48,24.45,24.45,73000.0,11.6733,11.6781,11.6637,11.6637,73000.0
2005-08-23 11:35:00,24.46,24.46,24.44,24.45,48600.0,11.6685,11.6685,11.659,11.6637,48600.0
2005-08-23 11:40:00,24.44,24.45,24.41,24.43,64900.0,11.659,11.6637,11.6447,11.6542,64900.0
2005-08-23 11:45:00,24.42,24.43,24.41,24.41,69100.0,11.6494,11.6542,11.6447,11.6447,69100.0
2005-08-23 11:50:00,24.42,24.42,24.4,24.41,44800.0,11.6494,11.6494,11.6399,11.6447,44800.0
2005-08-23 11:55:00,24.41,24.42,24.4,24.42,51400.0,11.6447,11.6494,11.6399,11.6494,51400.0
2005-08-23 12:00:00,24.42,24.42,24.39,24.4,82000.0,11.6494,11.6494,11.6351,11.6399,82000.0
2005-08-23 12:05:00,24.4,24.4,24.35,24.37,51000.0,11.6399,11.6399,11.616,11.6256,51000.0
2005-08-23 12:10:00,24.37,24.38,24.36,24.38,38000.0,11.6256,11.6303,11.6208,11.6303,38000.0
2005-08-23 12:15:00,24.38,24.4,24.35,24.4,48900.0,11.6303,11.6399,11.616,11.6399,48900.0
2005-08-23 12:20:00,24.4,24.42,24.39,24.41,32300.0,11.6399,11.6494,11.6351,11.6447,32300.0
2005-08-23 12:25:00,24.4,24.43,24.4,24.41,27500.0,11.6399,11.6542,11.6399,11.6447,27500.0
2005-08-23 12:30:00,24.41,24.44,24.41,24.43,54000.0,11.6447,11.659,11.6447,11.6542,54000.0
2005-08-23 12:35:00,24.42,24.44,24.42,24.43,24300.0,11.6494,11.659,11.6494,11.6542,24300.0
2005-08-23 12:40:00,24.43,24.47,24.43,24.45,50800.0,11.6542,11.6733,11.6542,11.6637,50800.0
2005-08-23 12:45:00,24.45,24.46,24.44,24.45,43200.0,11.6637,11.6685,11.659,11.6637,43200.0
2005-08-23 12:50:00,24.46,24.46,24.44,24.46,36800.0,11.6685,11.6685,11.659,11.6685,36800.0
2005-08-23 12:55:00,24.45,24.45,24.43,24.43,41200.0,11.6637,11.6637,11.6542,11.6542,41200.0
2005-08-23 13:00:00,24.45,24.45,24.43,24.43,26100.0,11.6637,11.6637,11.6542,11.6542,26100.0
2005-08-23 13:05:00,24.44,24.44,24.43,24.44,18400.0,11.659,11.659,11.6542,11.659,18400.0
2005-08-23 13:10:00,24.44,24.46,24.44,24.46,30900.0,11.659,11.6685,11.659,11.6685,30900.0
2005-08-23 13:15:00,24.46,24.46,24.43,24.43,35300.0,11.6685,11.6685,11.6542,11.6542,35300.0
2005-08-23 13:20:00,24.43,24.44,24.42,24.42,31000.0,11.6542,11.659,11.6494,11.6494,31000.0
2005-08-23 13:25:00,24.42,24.45,24.42,24.45,19800.0,11.6494,11.6637,11.6494,11.6637,19800.0
2005-08-23 13:30:00,24.45,24.46,24.43,24.44,17600.0,11.6637,11.6685,11.6542,11.659,17600.0
2005-08-23 13:35:00,24.44,24.44,24.42,24.43,28100.0,11.659,11.659,11.6494,11.6542,28100.0
2005-08-23 13:40:00,24.43,24.47,24.42,24.46,31100.0,11.6542,11.6733,11.6494,11.6685,31100.0
2005-08-23 13:45:00,24.46,24.48,24.46,24.48,26700.0,11.6685,11.6781,11.6685,11.6781,26700.0
2005-08-23 13:50:00,24.48,24.48,24.45,24.45,21700.0,11.6781,11.6781,11.6637,11.6637,21700.0
2005-08-23 13:55:00,24.45,24.45,24.42,24.43,54200.0,11.6637,11.6637,11.6494,11.6542,54200.0
2005-08-23 14:00:00,24.43,24.44,24.42,24.43,49700.0,11.6542,11.659,11.6494,11.6542,49700.0
2005-08-23 14:05:00,24.43,24.46,24.42,24.44,58300.0,11.6542,11.6685,11.6494,11.659,58300.0
2005-08-23 14:10:00,24.44,24.46,24.43,24.46,46600.0,11.659,11.6685,11.6542,11.6685,46600.0
2005-08-23 14:15:00,24.45,24.48,24.45,24.46,38600.0,11.6637,11.6781,11.6637,11.6685,38600.0
2005-08-23 14:20:00,24.46,24.5,24.45,24.49,61800.0,11.6685,11.6876,11.6637,11.6828,61800.0
2005-08-23 14:25:00,24.5,24.5,24.48,24.48,33100.0,11.6876,11.6876,11.6781,11.6781,33100.0
2005-08-23 14:30:00,24.48,24.5,24.48,24.49,31900.0,11.6781,11.6876,11.6781,11.6828,31900.0
2005-08-23 14:35:00,24.5,24.5,24.49,24.49,50400.0,11.6876,11.6876,11.6828,11.6828,50400.0
2005-08-23 14:40:00,24.49,24.5,24.49,24.49,49600.0,11.6828,11.6876,11.6828,11.6828,49600.0
2005-08-23 14:45:00,24.49,24.5,24.47,24.47,68300.0,11.6828,11.6876,11.6733,11.6733,68300.0
2005-08-23 14:50:00,24.49,24.49,24.46,24.46,69800.0,11.6828,11.6828,11.6685,11.6685,69800.0
2005-08-23 14:55:00,24.46,24.47,24.45,24.46,35600.0,11.6685,11.6733,11.6637,11.6685,35600.0
2005-08-23 15:00:00,24.46,24.47,24.45,24.46,288800.0,11.6685,11.6733,11.6637,11.6685,288800.0
2005-08-23 15:05:00,24.46,24.47,24.44,24.45,130000.0,11.6685,11.6733,11.659,11.6637,130000.0
2005-08-23 15:10:00,24.46,24.46,24.45,24.45,61100.0,11.6685,11.6685,11.6637,11.6637,61100.0
2005-08-23 15:15:00,24.46,24.46,24.41,24.41,68700.0,11.6685,11.6685,11.6447,11.6447,68700.0
2005-08-23 15:20:00,24.43,24.45,24.41,24.45,39800.0,11.6542,11.6637,11.6447,11.6637,39800.0
2005-08-23 15:25:00,24.44,24.47,24.43,24.43,53100.0,11.659,11.6733,11.6542,11.6542,53100.0
2005-08-23 15:30:00,24.44,24.46,24.43,24.43,136500.0,11.659,11.6685,11.6542,11.6542,136500.0
2005-08-23 15:35:00,24.44,24.45,24.43,24.44,67600.0,11.659,11.6637,11.6542,11.659,67600.0
2005-08-23 15:40:00,24.44,24.44,24.42,24.43,83200.0,11.659,11.659,11.6494,11.6542,83200.0
2005-08-23 15:45:00,24.42,24.43,24.42,24.43,68900.0,11.6494,11.6542,11.6494,11.6542,68900.0
2005-08-23 15:50:00,24.43,24.46,24.42,24.43,121300.0,11.6542,11.6685,11.6494,11.6542,121300.0
2005-08-23 15:55:00,24.42,24.43,24.41,24.41,122500.0,11.6494,11.6542,11.6447,11.6447,122500.0
2005-08-24 09:30:00,24.42,24.42,24.35,24.38,125300.0,11.6494,11.6494,11.616,11.6303,125300.0
2005-08-24 09:35:00,24.38,24.44,24.37,24.4,73400.0,11.6303,11.659,11.6256,11.6399,73400.0
2005-08-24 09:40:00,24.4,24.46,24.39,24.46,59700.0,11.6399,11.6685,11.6351,11.6685,59700.0
2005-08-24 09:45:00,24.47,24.5,24.43,24.48,41100.0,11.6733,11.6876,11.6542,11.6781,41100.0
2005-08-24 09:50:00,24.49,24.54,24.48,24.53,52400.0,11.6828,11.7067,11.6781,11.7019,52400.0
2005-08-24 09:55:00,24.52,24.54,24.46,24.49,81700.0,11.6971,11.7067,11.6685,11.6828,81700.0
2005-08-24 10:00:00,24.49,24.5,24.47,24.48,50800.0,11.6828,11.6876,11.6733,11.6781,50800.0
2005-08-24 10:05:00,24.48,24.5,24.46,24.48,42900.0,11.6781,11.6876,11.6685,11.6781,42900.0
2005-08-24 10:10:00,24.47,24.48,24.46,24.47,39400.0,11.6733,11.6781,11.6685,11.6733,39400.0
2005-08-24 10:15:00,24.46,24.47,24.43,24.43,83400.0,11.6685,11.6733,11.6542,11.6542,83400.0
2005-08-24 10:20:00,24.43,24.44,24.4,24.41,46300.0,11.6542,11.659,11.6399,11.6447,46300.0
2005-08-24 10:25:00,24.4,24.41,24.39,24.39,34700.0,11.6399,11.6447,11.6351,11.6351,34700.0
2005-08-24 10:30:00,24.39,24.47,24.39,24.44,108700.0,11.6351,11.6733,11.6351,11.659,108700.0
2005-08-24 10:35:00,24.44,24.46,24.42,24.42,28600.0,11.659,11.6685,11.6494,11.6494,28600.0
2005-08-24 10:40:00,24.41,24.43,24.41,24.42,21300.0,11.6447,11.6542,11.6447,11.6494,21300.0
2005-08-24 10:45:00,24.42,24.45,24.42,24.44,142500.0,11.6494,11.6637,11.6494,11.659,142500.0
2005-08-24 10:50:00,24.45,24.46,24.41,24.42,112900.0,11.6637,11.6685,11.6447,11.6494,112900.0
2005-08-24 10:55:00,24.42,24.45,24.39,24.42,196900.0,11.6494,11.6637,11.6351,11.6494,196900.0
2005-08-24 11:00:00,24.42,24.42,24.37,24.37,31500.0,11.6494,11.6494,11.6256,11.6256,31500.0
2005-08-24 11:05:00,24.37,24.38,24.35,24.36,57200.0,11.6256,11.6303,11.616,11.6208,57200.0
2005-08-24 11:10:00,24.36,24.37,24.32,24.35,57100.0,11.6208,11.6256,11.6017,11.616,57100.0
2005-08-24 11:15:00,24.36,24.39,24.35,24.37,34900.0,11.6208,11.6351,11.616,11.6256,34900.0
2005-08-24 11:20:00,24.37,24.42,24.37,24.42,44400.0,11.6256,11.6494,11.6256,11.6494,44400.0
2005-08-24 11:25:00,24.41,24.45,24.41,24.43,30100.0,11.6447,11.6637,11.6447,11.6542,30100.0
2005-08-24 11:30:00,24.43,24.45,24.43,24.44,31200.0,11.6542,11.6637,11.6542,11.659,31200.0
2005-08-24 11:35:00,24.44,24.46,24.43,24.44,17500.0,11.659,11.6685,11.6542,11.659,17500.0
2005-08-24 11:40:00,24.45,24.47,24.43,24.46,72200.0,11.6637,11.6733,11.6542,11.6685,72200.0
2005-08-24 11:45:00,24.45,24.46,24.44,24.45,44700.0,11.6637,11.6685,11.659,11.6637,44700.0
2005-08-24 11:50:00,24.45,24.47,24.45,24.46,123800.0,11.6637,11.6733,11.6637,11.6685,123800.0
2005-08-24 11:55:00,24.47,24.48,24.45,24.46,32000.0,11.6733,11.6781,11.6637,11.6685,32000.0
2005-08-24 12:00:00,24.45,24.46,24.43,24.45,30100.0,11.6637,11.6685,11.6542,11.6637,30100.0
2005-08-24 12:05:00,24.46,24.5,24.45,24.5,47400.0,11.6685,11.6876,11.6637,11.6876,47400.0
2005-08-24 12:10:00,24.51,24.55,24.51,24.52,70900.0,11.6924,11.7114,11.6924,11.6971,70900.0
2005-08-24 12:15:00,24.51,24.51,24.47,24.48,25700.0,11.6924,11.6924,11.6733,11.6781,25700.0
2005-08-24 12:20:00,24.49,24.5,24.48,24.5,28200.0,11.6828,11.6876,11.6781,11.6876,28200.0
2005-08-24 12:25:00,24.5,24.51,24.49,24.51,123700.0,11.6876,11.6924,11.6828,11.6924,123700.0
2005-08-24 12:30:00,24.5,24.5,24.47,24.47,45200.0,11.6876,11.6876,11.6733,11.6733,45200.0
2005-08-24 12:35:00,24.48,24.49,24.48,24.48,11600.0,11.6781,11.6828,11.6781,11.6781,11600.0
2005-08-24 12:40:00,24.48,24.49,24.48,24.49,10100.0,11.6781,11.6828,11.6781,11.6828,10100.0
2005-08-24 12:45:00,24.48,24.49,24.48,24.49,17900.0,11.6781,11.6828,11.6781,11.6828,17900.0
2005-08-24 12:50:00,24.49,24.49,24.48,24.49,35400.0,11.6828,11.6828,11.6781,11.6828,35400.0
2005-08-24 12:55:00,24.5,24.5,24.49,24.49,22700.0,11.6876,11.6876,11.6828,11.6828,22700.0
2005-08-24 13:00:00,24.49,24.5,24.47,24.48,17400.0,11.6828,11.6876,11.6733,11.6781,17400.0
2005-08-24 13:05:00,24.47,24.48,24.46,24.47,18300.0,11.6733,11.6781,11.6685,11.6733,18300.0
2005-08-24 13:10:00,24.47,24.47,24.44,24.45,17700.0,11.6733,11.6733,11.659,11.6637,17700.0
2005-08-24 13:15:00,24.44,24.45,24.42,24.43,38100.0,11.659,11.6637,11.6494,11.6542,38100.0
2005-08-24 13:20:00,24.43,24.44,24.42,24.42,29300.0,11.6542,11.659,11.6494,11.6494,29300.0
2005-08-24 13:25:00,24.42,24.43,24.41,24.41,54600.0,11.6494,11.6542,11.6447,11.6447,54600.0
2005-08-24 13:30:00,24.42,24.43,24.41,24.42,51200.0,11.6494,11.6542,11.6447,11.6494,51200.0
2005-08-24 13:35:00,24.42,24.42,24.41,24.42,15800.0,11.6494,11.6494,11.6447,11.6494,15800.0
2005-08-24 13:40:00,24.41,24.42,24.41,24.42,33000.0,11.6447,11.6494,11.6447,11.6494,33000.0
2005-08-24 13:45:00,24.41,24.42,24.38,24.38,73300.0,11.6447,11.6494,11.6303,11.6303,73300.0
2005-08-24 13:50:00,24.38,24.39,24.35,24.36,47700.0,11.6303,11.6351,11.616,11.6208,47700.0
2005-08-24 13:55:00,24.36,24.38,24.35,24.38,32800.0,11.6208,11.6303,11.616,11.6303,32800.0
2005-08-24 14:00:00,24.38,24.38,24.35,24.36,34200.0,11.6303,11.6303,11.616,11.6208,34200.0
2005-08-24 14:05:00,24.36,24.37,24.36,24.37,29400.0,11.6208,11.6256,11.6208,11.6256,29400.0
2005-08-24 14:10:00,24.36,24.39,24.36,24.38,32700.0,11.6208,11.6351,11.6208,11.6303,32700.0
2005-08-24 14:15:00,24.38,24.38,24.36,24.37,59800.0,11.6303,11.6303,11.6208,11.6256,59800.0
2005-08-24 14:20:00,24.37,24.37,24.34,24.35,48500.0,11.6256,11.6256,11.6113,11.616,48500.0
2005-08-24 14:25:00,24.35,24.36,24.33,24.34,62600.0,11.616,11.6208,11.6065,11.6113,62600.0
2005-08-24 14:30:00,24.33,24.34,24.31,24.33,113100.0,11.6065,11.6113,11.597,11.6065,113100.0
2005-08-24 14:35:00,24.32,24.33,24.3,24.3,114500.0,11.6017,11.6065,11.5922,11.5922,114500.0
2005-08-24 14:40:00,24.3,24.32,24.29,24.32,72300.0,11.5922,11.6017,11.5874,11.6017,72300.0
2005-08-24 14:45:00,24.31,24.32,24.28,24.28,59100.0,11.597,11.6017,11.5826,11.5826,59100.0
2005-08-24 14:50:00,24.28,24.29,24.27,24.27,33600.0,11.5826,11.5874,11.5779,11.5779,33600.0
2005-08-24 14:55:00,24.27,24.29,24.26,24.29,108100.0,11.5779,11.5874,11.5731,11.5874,108100.0
2005-08-24 15:00:00,24.28,24.28,24.22,24.24,155200.0,11.5826,11.5826,11.554,11.5636,155200.0
2005-08-24 15:05:00,24.24,24.25,24.22,24.25,86500.0,11.5636,11.5683,11.554,11.5683,86500.0
2005-08-24 15:10:00,24.25,24.25,24.19,24.21,111500.0,11.5683,11.5683,11.5397,11.5492,111500.0
2005-08-24 15:15:00,24.2,24.25,24.19,24.25,68300.0,11.5445,11.5683,11.5397,11.5683,68300.0
2005-08-24 15:20:00,24.24,24.28,24.24,24.27,63400.0,11.5636,11.5826,11.5636,11.5779,63400.0
2005-08-24 15:25:00,24.27,24.27,24.22,24.23,64500.0,11.5779,11.5779,11.554,11.5588,64500.0
2005-08-24 15:30:00,24.23,24.25,24.22,24.24,91700.0,11.5588,11.5683,11.554,11.5636,91700.0
2005-08-24 15:35:00,24.24,24.31,24.24,24.3,77600.0,11.5636,11.597,11.5636,11.5922,77600.0
2005-08-24 15:40:00,24.3,24.3,24.26,24.28,91000.0,11.5922,11.5922,11.5731,11.5826,91000.0
2005-08-24 15:45:00,24.28,24.29,24.23,24.24,105200.0,11.5826,11.5874,11.5588,11.5636,105200.0
2005-08-24 15:50:00,24.24,24.27,24.23,24.26,128900.0,11.5636,11.5779,11.5588,11.5731,128900.0
2005-08-24 15:55:00,24.27,24.28,24.26,24.27,116200.0,11.5779,11.5826,11.5731,11.5779,116200.0
2005-08-25 09:30:00,24.25,24.3,24.25,24.28,94900.0,11.5683,11.5922,11.5683,11.5826,94900.0
2005-08-25 09:35:00,24.28,24.31,24.26,24.26,42400.0,11.5826,11.597,11.5731,11.5731,42400.0
2005-08-25 09:40:00,24.26,24.26,24.21,24.21,54300.0,11.5731,11.5731,11.5492,11.5492,54300.0
2005-08-25 09:45:00,24.22,24.24,24.21,24.23,61800.0,11.554,11.5636,11.5492,11.5588,61800.0
2005-08-25 09:50:00,24.24,24.24,24.2,24.22,51500.0,11.5636,11.5636,11.5445,11.554,51500.0
2005-08-25 09:55:00,24.21,24.3,24.21,24.3,62800.0,11.5492,11.5922,11.5492,11.5922,62800.0
2005-08-25 10:00:00,24.3,24.3,24.25,24.25,37500.0,11.5922,11.5922,11.5683,11.5683,37500.0
2005-08-25 10:05:00,24.25,24.26,24.21,24.25,57500.0,11.5683,11.5731,11.5492,11.5683,57500.0
2005-08-25 10:10:00,24.25,24.26,24.22,24.22,25200.0,11.5683,11.5731,11.554,11.554,25200.0
2005-08-25 10:15:00,24.23,24.24,24.21,24.21,29100.0,11.5588,11.5636,11.5492,11.5492,29100.0
2005-08-25 10:20:00,24.22,24.23,24.2,24.21,68800.0,11.554,11.5588,11.5445,11.5492,68800.0
2005-08-25 10:25:00,24.21,24.23,24.19,24.23,82200.0,11.5492,11.5588,11.5397,11.5588,82200.0
2005-08-25 10:30:00,24.23,24.23,24.21,24.21,32300.0,11.5588,11.5588,11.5492,11.5492,32300.0
2005-08-25 10:35:00,24.21,24.22,24.21,24.21,53100.0,11.5492,11.554,11.5492,11.5492,53100.0
2005-08-25 10:40:00,24.21,24.22,24.19,24.21,41300.0,11.5492,11.554,11.5397,11.5492,41300.0
2005-08-25 10:45:00,24.23,24.24,24.21,24.21,40600.0,11.5588,11.5636,11.5492,11.5492,40600.0
2005-08-25 10:50:00,24.21,24.22,24.2,24.2,23700.0,11.5492,11.554,11.5445,11.5445,23700.0
2005-08-25 10:55:00,24.2,24.24,24.2,24.22,25100.0,11.5445,11.5636,11.5445,11.554,25100.0
2005-08-25 11:00:00,24.21,24.24,24.21,24.24,25500.0,11.5492,11.5636,11.5492,11.5636,25500.0
2005-08-25 11:05:00,24.24,24.24,24.23,24.24,19400.0,11.5636,11.5636,11.5588,11.5636,19400.0
2005-08-25 11:10:00,24.23,24.24,24.23,24.24,22100.0,11.5588,11.5636,11.5588,11.5636,22100.0
2005-08-25 11:15:00,24.23,24.25,24.23,24.24,31100.0,11.5588,11.5683,11.5588,11.5636,31100.0
2005-08-25 11:20:00,24.24,24.26,24.24,24.25,32600.0,11.5636,11.5731,11.5636,11.5683,32600.0
2005-08-25 11:25:00,24.26,24.27,24.25,24.27,13700.0,11.5731,11.5779,11.5683,11.5779,13700.0
2005-08-25 11:30:00,24.27,24.27,24.24,24.24,27200.0,11.5779,11.5779,11.5636,11.5636,27200.0
2005-08-25 11:35:00,24.24,24.25,24.24,24.24,31500.0,11.5636,11.5683,11.5636,11.5636,31500.0
2005-08-25 11:40:00,24.24,24.24,24.22,24.24,32200.0,11.5636,11.5636,11.554,11.5636,32200.0
2005-08-25 11:45:00,24.24,24.24,24.21,24.21,18500.0,11.5636,11.5636,11.5492,11.5492,18500.0
2005-08-25 11:50:00,24.21,24.22,24.2,24.21,19700.0,11.5492,11.554,11.5445,11.5492,19700.0
2005-08-25 11:55:00,24.22,24.22,24.21,24.22,36000.0,11.554,11.554,11.5492,11.554,36000.0
2005-08-25 12:00:00,24.21,24.22,24.21,24.21,31800.0,11.5492,11.554,11.5492,11.5492,31800.0
2005-08-25 12:05:00,24.22,24.24,24.22,24.23,19400.0,11.554,11.5636,11.554,11.5588,19400.0
2005-08-25 12:10:00,24.24,24.24,24.23,24.23,7800.0,11.5636,11.5636,11.5588,11.5588,7800.0
2005-08-25 12:15:00,24.23,24.24,24.21,24.21,32400.0,11.5588,11.5636,11.5492,11.5492,32400.0
2005-08-25 12:20:00,24.22,24.22,24.19,24.19,72700.0,11.554,11.554,11.5397,11.5397,72700.0
2005-08-25 12:25:00,24.19,24.2,24.17,24.18,20600.0,11.5397,11.5445,11.5302,11.5349,20600.0
2005-08-25 12:30:00,24.18,24.2,24.18,24.19,38600.0,11.5349,11.5445,11.5349,11.5397,38600.0
2005-08-25 12:35:00,24.19,24.2,24.17,24.18,16900.0,11.5397,11.5445,11.5302,11.5349,16900.0
2005-08-25 12:40:00,24.17,24.2,24.17,24.19,16800.0,11.5302,11.5445,11.5302,11.5397,16800.0
2005-08-25 12:45:00,24.19,24.2,24.17,24.18,22600.0,11.5397,11.5445,11.5302,11.5349,22600.0
2005-08-25 12:50:00,24.18,24.2,24.17,24.2,9300.0,11.5349,11.5445,11.5302,11.5445,9300.0
2005-08-25 12:55:00,24.19,24.21,24.19,24.2,32100.0,11.5397,11.5492,11.5397,11.5445,32100.0
2005-08-25 13:00:00,24.2,24.2,24.19,24.2,7300.0,11.5445,11.5445,11.5397,11.5445,7300.0
2005-08-25 13:05:00,24.19,24.2,24.18,24.19,16800.0,11.5397,11.5445,11.5349,11.5397,16800.0
2005-08-25 13:10:00,24.19,24.2,24.18,24.19,20300.0,11.5397,11.5445,11.5349,11.5397,20300.0
2005-08-25 13:15:00,24.19,24.19,24.17,24.17,29100.0,11.5397,11.5397,11.5302,11.5302,29100.0
2005-08-25 13:20:00,24.17,24.18,24.15,24.16,31700.0,11.5302,11.5349,11.5206,11.5254,31700.0
2005-08-25 13:25:00,24.16,24.19,24.16,24.19,25500.0,11.5254,11.5397,11.5254,11.5397,25500.0
2005-08-25 13:30:00,24.18,24.19,24.16,24.17,46700.0,11.5349,11.5397,11.5254,11.5302,46700.0
2005-08-25 13:35:00,24.17,24.19,24.15,24.16,56800.0,11.5302,11.5397,11.5206,11.5254,56800.0
2005-08-25 13:40:00,24.15,24.18,24.15,24.16,36200.0,11.5206,11.5349,11.5206,11.5254,36200.0
2005-08-25 13:45:00,24.16,24.19,24.16,24.17,30400.0,11.5254,11.5397,11.5254,11.5302,30400.0
2005-08-25 13:50:00,24.16,24.17,24.16,24.16,7200.0,11.5254,11.5302,11.5254,11.5254,7200.0
2005-08-25 13:55:00,24.16,24.17,24.15,24.15,19400.0,11.5254,11.5302,11.5206,11.5206,19400.0
2005-08-25 14:00:00,24.14,24.14,24.12,24.13,38500.0,11.5159,11.5159,11.5063,11.5111,38500.0
2005-08-25 14:05:00,24.13,24.13,24.08,24.09,74600.0,11.5111,11.5111,11.4872,11.492,74600.0
2005-08-25 14:10:00,24.09,24.09,24.05,24.07,84500.0,11.492,11.492,11.4729,11.4825,84500.0
2005-08-25 14:15:00,24.07,24.14,24.07,24.12,121200.0,11.4825,11.5159,11.4825,11.5063,121200.0
2005-08-25 14:20:00,24.13,24.18,24.12,24.17,53400.0,11.5111,11.5349,11.5063,11.5302,53400.0
2005-08-25 14:25:00,24.17,24.17,24.15,24.16,30000.0,11.5302,11.5302,11.5206,11.5254,30000.0
2005-08-25 14:30:00,24.16,24.18,24.14,24.14,48000.0,11.5254,11.5349,11.5159,11.5159,48000.0
2005-08-25 14:35:00,24.14,24.15,24.12,24.14,35800.0,11.5159,11.5206,11.5063,11.5159,35800.0
2005-08-25 14:40:00,24.14,24.14,24.11,24.12,30800.0,11.5159,11.5159,11.5015,11.5063,30800.0
2005-08-25 14:45:00,24.12,24.14,24.11,24.11,23800.0,11.5063,11.5159,11.5015,11.5015,23800.0
2005-08-25 14:50:00,24.1,24.13,24.09,24.12,55300.0,11.4968,11.5111,11.492,11.5063,55300.0
2005-08-25 14:55:00,24.12,24.16,24.12,24.16,33100.0,11.5063,11.5254,11.5063,11.5254,33100.0
2005-08-25 15:00:00,24.15,24.17,24.14,24.14,96900.0,11.5206,11.5302,11.5159,11.5159,96900.0
2005-08-25 15:05:00,24.14,24.15,24.12,24.13,33700.0,11.5159,11.5206,11.5063,11.5111,33700.0
2005-08-25 15:10:00,24.12,24.12,24.09,24.11,89800.0,11.5063,11.5063,11.492,11.5015,89800.0
2005-08-25 15:15:00,24.11,24.13,24.1,24.11,44300.0,11.5015,11.5111,11.4968,11.5015,44300.0
2005-08-25 15:20:00,24.1,24.12,24.1,24.11,54300.0,11.4968,11.5063,11.4968,11.5015,54300.0
2005-08-25 15:25:00,24.11,24.12,24.08,24.08,83200.0,11.5015,11.5063,11.4872,11.4872,83200.0
2005-08-25 15:30:00,24.09,24.1,24.05,24.1,83300.0,11.492,11.4968,11.4729,11.4968,83300.0
2005-08-25 15:35:00,24.1,24.11,24.09,24.1,72200.0,11.4968,11.5015,11.492,11.4968,72200.0
2005-08-25 15:40:00,24.1,24.12,24.08,24.11,90800.0,11.4968,11.5063,11.4872,11.5015,90800.0
2005-08-25 15:45:00,24.11,24.16,24.11,24.16,68100.0,11.5015,11.5254,11.5015,11.5254,68100.0
2005-08-25 15:50:00,24.15,24.16,24.13,24.14,101300.0,11.5206,11.5254,11.5111,11.5159,101300.0
2005-08-25 15:55:00,24.14,24.16,24.12,24.12,154800.0,11.5159,11.5254,11.5063,11.5063,154800.0
2005-08-26 09:30:00,24.22,24.22,24.12,24.17,162600.0,11.554,11.554,11.5063,11.5302,162600.0
2005-08-26 09:35:00,24.18,24.18,24.12,24.12,25600.0,11.5349,11.5349,11.5063,11.5063,25600.0
2005-08-26 09:40:00,24.14,24.21,24.14,24.2,38200.0,11.5159,11.5492,11.5159,11.5445,38200.0
2005-08-26 09:45:00,24.2,24.22,24.1,24.12,47200.0,11.5445,11.554,11.4968,11.5063,47200.0
2005-08-26 09:50:00,24.12,24.15,24.12,24.12,34800.0,11.5063,11.5206,11.5063,11.5063,34800.0
2005-08-26 09:55:00,24.12,24.15,24.11,24.13,36200.0,11.5063,11.5206,11.5015,11.5111,36200.0
2005-08-26 10:00:00,24.12,24.13,24.05,24.06,43800.0,11.5063,11.5111,11.4729,11.4777,43800.0
2005-08-26 10:05:00,24.06,24.08,24.05,24.08,63200.0,11.4777,11.4872,11.4729,11.4872,63200.0
2005-08-26 10:10:00,24.1,24.14,24.08,24.14,61200.0,11.4968,11.5159,11.4872,11.5159,61200.0
2005-08-26 10:15:00,24.13,24.17,24.12,24.12,28900.0,11.5111,11.5302,11.5063,11.5063,28900.0
2005-08-26 10:20:00,24.12,24.14,24.11,24.13,27200.0,11.5063,11.5159,11.5015,11.5111,27200.0
2005-08-26 10:25:00,24.12,24.13,24.09,24.09,17100.0,11.5063,11.5111,11.492,11.492,17100.0
2005-08-26 10:30:00,24.09,24.11,24.08,24.1,23600.0,11.492,11.5015,11.4872,11.4968,23600.0
2005-08-26 10:35:00,24.1,24.1,24.06,24.08,84300.0,11.4968,11.4968,11.4777,11.4872,84300.0
2005-08-26 10:40:00,24.08,24.08,24.05,24.05,36200.0,11.4872,11.4872,11.4729,11.4729,36200.0
2005-08-26 10:45:00,24.06,24.06,24.03,24.04,56000.0,11.4777,11.4777,11.4634,11.4682,56000.0
2005-08-26 10:50:00,24.05,24.06,24.03,24.03,39900.0,11.4729,11.4777,11.4634,11.4634,39900.0
2005-08-26 10:55:00,24.04,24.09,24.04,24.08,26000.0,11.4682,11.492,11.4682,11.4872,26000.0
2005-08-26 11:00:00,24.08,24.09,24.06,24.07,28200.0,11.4872,11.492,11.4777,11.4825,28200.0
2005-08-26 11:05:00,24.07,24.13,24.06,24.11,58400.0,11.4825,11.5111,11.4777,11.5015,58400.0
2005-08-26 11:10:00,24.11,24.12,24.1,24.1,16800.0,11.5015,11.5063,11.4968,11.4968,16800.0
2005-08-26 11:15:00,24.11,24.14,24.09,24.14,41100.0,11.5015,11.5159,11.492,11.5159,41100.0
2005-08-26 11:20:00,24.13,24.14,24.12,24.13,26800.0,11.5111,11.5159,11.5063,11.5111,26800.0
2005-08-26 11:25:00,24.13,24.13,24.1,24.11,28600.0,11.5111,11.5111,11.4968,11.5015,28600.0
2005-08-26 11:30:00,24.12,24.13,24.11,24.12,51200.0,11.5063,11.5111,11.5015,11.5063,51200.0
2005-08-26 11:35:00,24.13,24.13,24.08,24.09,31800.0,11.5111,11.5111,11.4872,11.492,31800.0
2005-08-26 11:40:00,24.09,24.1,24.08,24.1,28000.0,11.492,11.4968,11.4872,11.4968,28000.0
2005-08-26 11:45:00,24.1,24.1,24.08,24.09,21100.0,11.4968,11.4968,11.4872,11.492,21100.0
2005-08-26 11:50:00,24.09,24.09,24.06,24.07,46800.0,11.492,11.492,11.4777,11.4825,46800.0
2005-08-26 11:55:00,24.06,24.09,24.06,24.07,11800.0,11.4777,11.492,11.4777,11.4825,11800.0
2005-08-26 12:00:00,24.08,24.12,24.07,24.12,23700.0,11.4872,11.5063,11.4825,11.5063,23700.0
2005-08-26 12:05:00,24.11,24.12,24.1,24.1,18200.0,11.5015,11.5063,11.4968,11.4968,18200.0
2005-08-26 12:10:00,24.11,24.11,24.07,24.09,22100.0,11.5015,11.5015,11.4825,11.492,22100.0
2005-08-26 12:15:00,24.08,24.12,24.08,24.1,26000.0,11.4872,11.5063,11.4872,11.4968,26000.0
2005-08-26 12:20:00,24.11,24.11,24.09,24.09,15200.0,11.5015,11.5015,11.492,11.492,15200.0
2005-08-26 12:25:00,24.1,24.1,24.08,24.08,12100.0,11.4968,11.4968,11.4872,11.4872,12100.0
2005-08-26 12:30:00,24.08,24.09,24.05,24.05,65100.0,11.4872,11.492,11.4729,11.4729,65100.0
2005-08-26 12:35:00,24.06,24.06,24.02,24.03,38500.0,11.4777,11.4777,11.4586,11.4634,38500.0
2005-08-26 12:40:00,24.04,24.04,24.02,24.04,25300.0,11.4682,11.4682,11.4586,11.4682,25300.0
2005-08-26 12:45:00,24.04,24.04,24.02,24.03,15500.0,11.4682,11.4682,11.4586,11.4634,15500.0
2005-08-26 12:50:00,24.04,24.04,23.96,24.03,221300.0,11.4682,11.4682,11.43,11.4634,221300.0
2005-08-26 12:55:00,24.04,24.04,24.03,24.03,31700.0,11.4682,11.4682,11.4634,11.4634,31700.0
2005-08-26 13:00:00,24.04,24.04,24.03,24.03,14900.0,11.4682,11.4682,11.4634,11.4634,14900.0
2005-08-26 13:05:00,24.03,24.03,24.02,24.02,12200.0,11.4634,11.4634,11.4586,11.4586,12200.0
2005-08-26 13:10:00,24.03,24.03,23.99,24.0,41500.0,11.4634,11.4634,11.4443,11.4491,41500.0
2005-08-26 13:15:00,24.0,24.01,23.99,24.0,31100.0,11.4491,11.4538,11.4443,11.4491,31100.0
2005-08-26 13:20:00,24.01,24.01,23.99,23.99,35900.0,11.4538,11.4538,11.4443,11.4443,35900.0
2005-08-26 13:25:00,24.01,24.01,23.99,24.0,43300.0,11.4538,11.4538,11.4443,11.4491,43300.0
2005-08-26 13:30:00,24.0,24.01,23.99,24.01,33500.0,11.4491,11.4538,11.4443,11.4538,33500.0
2005-08-26 13:35:00,24.0,24.03,23.99,24.02,34300.0,11.4491,11.4634,11.4443,11.4586,34300.0
2005-08-26 13:40:00,24.02,24.03,24.0,24.01,26100.0,11.4586,11.4634,11.4491,11.4538,26100.0
2005-08-26 13:45:00,24.0,24.02,24.0,24.01,22200.0,11.4491,11.4586,11.4491,11.4538,22200.0
2005-08-26 13:50:00,24.01,24.03,24.01,24.03,25900.0,11.4538,11.4634,11.4538,11.4634,25900.0
2005-08-26 13:55:00,24.02,24.03,24.0,24.0,39000.0,11.4586,11.4634,11.4491,11.4491,39000.0
2005-08-26 14:00:00,24.0,24.01,23.98,23.99,42000.0,11.4491,11.4538,11.4395,11.4443,42000.0
2005-08-26 14:05:00,23.98,23.99,23.96,23.97,67000.0,11.4395,11.4443,11.43,11.4348,67000.0
2005-08-26 14:10:00,23.98,23.98,23.96,23.98,24900.0,11.4395,11.4395,11.43,11.4395,24900.0
2005-08-26 14:15:00,23.97,23.98,23.96,23.97,22400.0,11.4348,11.4395,11.43,11.4348,22400.0
2005-08-26 14:20:00,23.97,24.03,23.97,24.02,62800.0,11.4348,11.4634,11.4348,11.4586,62800.0
2005-08-26 14:25:00,24.02,24.12,24.02,24.08,70600.0,11.4586,11.5063,11.4586,11.4872,70600.0
2005-08-26 14:30:00,24.07,24.08,24.02,24.03,39500.0,11.4825,11.4872,11.4586,11.4634,39500.0
2005-08-26 14:35:00,24.03,24.04,24.01,24.01,21300.0,11.4634,11.4682,11.4538,11.4538,21300.0
2005-08-26 14:40:00,24.01,24.01,24.0,24.0,42700.0,11.4538,11.4538,11.4491,11.4491,42700.0
2005-08-26 14:45:00,24.0,24.01,23.99,24.0,60800.0,11.4491,11.4538,11.4443,11.4491,60800.0
2005-08-26 14:50:00,23.99,24.0,23.98,23.99,37900.0,11.4443,11.4491,11.4395,11.4443,37900.0
2005-08-26 14:55:00,23.99,24.03,23.99,23.99,42200.0,11.4443,11.4634,11.4443,11.4443,42200.0
2005-08-26 15:00:00,24.0,24.0,23.98,23.99,33200.0,11.4491,11.4491,11.4395,11.4443,33200.0
2005-08-26 15:05:00,23.99,24.02,23.99,24.02,34500.0,11.4443,11.4586,11.4443,11.4586,34500.0
2005-08-26 15:10:00,24.01,24.02,24.0,24.01,57100.0,11.4538,11.4586,11.4491,11.4538,57100.0
2005-08-26 15:15:00,24.01,24.01,23.98,24.0,72500.0,11.4538,11.4538,11.4395,11.4491,72500.0
2005-08-26 15:20:00,23.99,24.0,23.98,23.99,37000.0,11.4443,11.4491,11.4395,11.4443,37000.0
2005-08-26 15:25:00,23.99,24.0,23.96,24.0,59000.0,11.4443,11.4491,11.43,11.4491,59000.0
2005-08-26 15:30:00,23.99,24.0,23.99,23.99,60600.0,11.4443,11.4491,11.4443,11.4443,60600.0
2005-08-26 15:35:00,23.99,24.0,23.99,23.99,41700.0,11.4443,11.4491,11.4443,11.4443,41700.0
2005-08-26 15:40:00,23.99,24.0,23.97,23.99,94400.0,11.4443,11.4491,11.4348,11.4443,94400.0
2005-08-26 15:45:00,23.98,23.99,23.96,23.97,107600.0,11.4395,11.4443,11.43,11.4348,107600.0
2005-08-26 15:50:00,23.96,24.01,23.96,24.0,117200.0,11.43,11.4538,11.43,11.4491,117200.0
2005-08-26 15:55:00,23.99,24.0,23.99,23.99,138900.0,11.4443,11.4491,11.4443,11.4443,138900.0
2005-08-29 09:30:00,23.87,24.0,23.87,23.92,132800.0,11.3871,11.4491,11.3871,11.4109,132800.0
2005-08-29 09:35:00,23.87,23.88,23.8,23.83,88700.0,11.3871,11.3918,11.3537,11.368,88700.0
2005-08-29 09:40:00,23.83,23.88,23.83,23.87,72100.0,11.368,11.3918,11.368,11.3871,72100.0
2005-08-29 09:45:00,23.86,23.88,23.81,23.81,63000.0,11.3823,11.3918,11.3584,11.3584,63000.0
2005-08-29 09:50:00,23.81,23.82,23.8,23.81,72400.0,11.3584,11.3632,11.3537,11.3584,72400.0
2005-08-29 09:55:00,23.8,23.89,23.8,23.88,115500.0,11.3537,11.3966,11.3537,11.3918,115500.0
2005-08-29 10:00:00,23.88,23.92,23.86,23.87,67900.0,11.3918,11.4109,11.3823,11.3871,67900.0
2005-08-29 10:05:00,23.86,23.88,23.84,23.85,42300.0,11.3823,11.3918,11.3727,11.3775,42300.0
2005-08-29 10:10:00,23.85,23.92,23.84,23.91,67900.0,11.3775,11.4109,11.3727,11.4061,67900.0
2005-08-29 10:15:00,23.91,23.93,23.88,23.88,56100.0,11.4061,11.4157,11.3918,11.3918,56100.0
2005-08-29 10:20:00,23.87,23.91,23.85,23.91,77000.0,11.3871,11.4061,11.3775,11.4061,77000.0
2005-08-29 10:25:00,23.91,23.94,23.91,23.91,52200.0,11.4061,11.4204,11.4061,11.4061,52200.0
2005-08-29 10:30:00,23.92,23.92,23.88,23.89,36400.0,11.4109,11.4109,11.3918,11.3966,36400.0
2005-08-29 10:35:00,23.89,23.9,23.86,23.89,44400.0,11.3966,11.4014,11.3823,11.3966,44400.0
2005-08-29 10:40:00,23.89,23.93,23.89,23.9,43000.0,11.3966,11.4157,11.3966,11.4014,43000.0
2005-08-29 10:45:00,23.91,23.91,23.9,23.9,66800.0,11.4061,11.4061,11.4014,11.4014,66800.0
2005-08-29 10:50:00,23.91,23.92,23.88,23.89,69000.0,11.4061,11.4109,11.3918,11.3966,69000.0
2005-08-29 10:55:00,23.88,23.89,23.87,23.87,23800.0,11.3918,11.3966,11.3871,11.3871,23800.0
2005-08-29 11:00:00,23.87,23.89,23.87,23.89,35300.0,11.3871,11.3966,11.3871,11.3966,35300.0
2005-08-29 11:05:00,23.89,23.91,23.88,23.88,39600.0,11.3966,11.4061,11.3918,11.3918,39600.0
2005-08-29 11:10:00,23.88,23.89,23.86,23.87,30400.0,11.3918,11.3966,11.3823,11.3871,30400.0
2005-08-29 11:15:00,23.87,23.89,23.85,23.88,43700.0,11.3871,11.3966,11.3775,11.3918,43700.0
2005-08-29 11:20:00,23.88,23.88,23.86,23.88,51800.0,11.3918,11.3918,11.3823,11.3918,51800.0
2005-08-29 11:25:00,23.88,23.91,23.85,23.9,67400.0,11.3918,11.4061,11.3775,11.4014,67400.0
2005-08-29 11:30:00,23.9,23.92,23.9,23.9,38600.0,11.4014,11.4109,11.4014,11.4014,38600.0
2005-08-29 11:35:00,23.91,23.93,23.9,23.93,29700.0,11.4061,11.4157,11.4014,11.4157,29700.0
2005-08-29 11:40:00,23.93,23.96,23.93,23.96,16600.0,11.4157,11.43,11.4157,11.43,16600.0
2005-08-29 11:45:00,23.96,23.97,23.96,23.96,24400.0,11.43,11.4348,11.43,11.43,24400.0
2005-08-29 11:50:00,23.97,24.0,23.96,23.99,52800.0,11.4348,11.4491,11.43,11.4443,52800.0
2005-08-29 11:55:00,23.99,24.01,23.92,24.01,70300.0,11.4443,11.4538,11.4109,11.4538,70300.0
2005-08-29 12:00:00,24.01,24.02,24.0,24.02,19400.0,11.4538,11.4586,11.4491,11.4586,19400.0
2005-08-29 12:05:00,24.02,24.02,24.0,24.01,8700.0,11.4586,11.4586,11.4491,11.4538,8700.0
2005-08-29 12:10:00,24.0,24.01,23.99,24.01,23200.0,11.4491,11.4538,11.4443,11.4538,23200.0
2005-08-29 12:15:00,24.01,24.02,24.01,24.01,13700.0,11.4538,11.4586,11.4538,11.4538,13700.0
2005-08-29 12:20:00,24.02,24.02,24.01,24.01,10500.0,11.4586,11.4586,11.4538,11.4538,10500.0
2005-08-29 12:25:00,24.02,24.03,24.01,24.02,29300.0,11.4586,11.4634,11.4538,11.4586,29300.0
2005-08-29 12:30:00,24.02,24.05,24.02,24.05,35500.0,11.4586,11.4729,11.4586,11.4729,35500.0
2005-08-29 12:35:00,24.05,24.08,24.04,24.07,53900.0,11.4729,11.4872,11.4682,11.4825,53900.0
2005-08-29 12:40:00,24.07,24.09,24.05,24.08,29400.0,11.4825,11.492,11.4729,11.4872,29400.0
2005-08-29 12:45:00,24.09,24.09,24.07,24.07,16200.0,11.492,11.492,11.4825,11.4825,16200.0
2005-08-29 12:50:00,24.07,24.07,24.03,24.03,17400.0,11.4825,11.4825,11.4634,11.4634,17400.0
2005-08-29 12:55:00,24.03,24.04,24.02,24.03,17700.0,11.4634,11.4682,11.4586,11.4634,17700.0
2005-08-29 13:00:00,24.04,24.09,24.04,24.07,68300.0,11.4682,11.492,11.4682,11.4825,68300.0
2005-08-29 13:05:00,24.08,24.08,24.07,24.07,13700.0,11.4872,11.4872,11.4825,11.4825,13700.0
2005-08-29 13:10:00,24.07,24.08,24.06,24.07,42800.0,11.4825,11.4872,11.4777,11.4825,42800.0
2005-08-29 13:15:00,24.07,24.1,24.07,24.09,29900.0,11.4825,11.4968,11.4825,11.492,29900.0
2005-08-29 13:20:00,24.09,24.1,24.09,24.09,30000.0,11.492,11.4968,11.492,11.492,30000.0
2005-08-29 13:25:00,24.1,24.11,24.1,24.1,21700.0,11.4968,11.5015,11.4968,11.4968,21700.0
2005-08-29 13:30:00,24.1,24.11,24.08,24.1,25300.0,11.4968,11.5015,11.4872,11.4968,25300.0
2005-08-29 13:35:00,24.1,24.1,24.09,24.09,19700.0,11.4968,11.4968,11.492,11.492,19700.0
2005-08-29 13:40:00,24.1,24.14,24.09,24.13,59400.0,11.4968,11.5159,11.492,11.5111,59400.0
2005-08-29 13:45:00,24.13,24.17,24.12,24.17,33200.0,11.5111,11.5302,11.5063,11.5302,33200.0
2005-08-29 13:50:00,24.17,24.18,24.16,24.16,65500.0,11.5302,11.5349,11.5254,11.5254,65500.0
2005-08-29 13:55:00,24.15,24.18,24.15,24.17,22900.0,11.5206,11.5349,11.5206,11.5302,22900.0
2005-08-29 14:00:00,24.18,24.19,24.17,24.18,18300.0,11.5349,11.5397,11.5302,11.5349,18300.0
2005-08-29 14:05:00,24.18,24.19,24.17,24.18,10600.0,11.5349,11.5397,11.5302,11.5349,10600.0
2005-08-29 14:10:00,24.17,24.18,24.17,24.17,19700.0,11.5302,11.5349,11.5302,11.5302,19700.0
2005-08-29 14:15:00,24.17,24.18,24.17,24.17,23300.0,11.5302,11.5349,11.5302,11.5302,23300.0
2005-08-29 14:20:00,24.17,24.19,24.17,24.18,33900.0,11.5302,11.5397,11.5302,11.5349,33900.0
2005-08-29 14:25:00,24.18,24.19,24.17,24.18,31400.0,11.5349,11.5397,11.5302,11.5349,31400.0
2005-08-29 14:30:00,24.18,24.18,24.17,24.18,19100.0,11.5349,11.5349,11.5302,11.5349,19100.0
2005-08-29 14:35:00,24.17,24.19,24.15,24.16,36400.0,11.5302,11.5397,11.5206,11.5254,36400.0
2005-08-29 14:40:00,24.16,24.19,24.15,24.18,34900.0,11.5254,11.5397,11.5206,11.5349,34900.0
2005-08-29 14:45:00,24.18,24.19,24.18,24.18,13600.0,11.5349,11.5397,11.5349,11.5349,13600.0
2005-08-29 14:50:00,24.18,24.19,24.14,24.14,20200.0,11.5349,11.5397,11.5159,11.5159,20200.0
2005-08-29 14:55:00,24.14,24.15,24.13,24.14,18900.0,11.5159,11.5206,11.5111,11.5159,18900.0
2005-08-29 15:00:00,24.13,24.15,24.13,24.14,37100.0,11.5111,11.5206,11.5111,11.5159,37100.0
2005-08-29 15:05:00,24.14,24.19,24.14,24.19,42400.0,11.5159,11.5397,11.5159,11.5397,42400.0
2005-08-29 15:10:00,24.18,24.19,24.18,24.19,16100.0,11.5349,11.5397,11.5349,11.5397,16100.0
2005-08-29 15:15:00,24.19,24.2,24.18,24.19,33100.0,11.5397,11.5445,11.5349,11.5397,33100.0
2005-08-29 15:20:00,24.2,24.2,24.19,24.2,34200.0,11.5445,11.5445,11.5397,11.5445,34200.0
2005-08-29 15:25:00,24.2,24.22,24.2,24.21,49900.0,11.5445,11.554,11.5445,11.5492,49900.0
2005-08-29 15:30:00,24.21,24.22,24.18,24.18,64100.0,11.5492,11.554,11.5349,11.5349,64100.0
2005-08-29 15:35:00,24.18,24.18,24.16,24.16,38200.0,11.5349,11.5349,11.5254,11.5254,38200.0
2005-08-29 15:40:00,24.16,24.17,24.15,24.15,38300.0,11.5254,11.5302,11.5206,11.5206,38300.0
2005-08-29 15:45:00,24.15,24.15,24.13,24.14,76100.0,11.5206,11.5206,11.5111,11.5159,76100.0
2005-08-29 15:50:00,24.15,24.16,24.14,24.16,121100.0,11.5206,11.5254,11.5159,11.5254,121100.0
2005-08-29 15:55:00,24.16,24.17,24.14,24.16,127900.0,11.5254,11.5302,11.5159,11.5254,127900.0
2005-08-30 09:30:00,24.12,24.12,24.01,24.03,78500.0,11.5063,11.5063,11.4538,11.4634,78500.0
2005-08-30 09:35:00,24.03,24.06,24.01,24.06,46500.0,11.4634,11.4777,11.4538,11.4777,46500.0
2005-08-30 09:40:00,24.06,24.08,24.03,24.03,69500.0,11.4777,11.4872,11.4634,11.4634,69500.0
2005-08-30 09:45:00,24.03,24.08,24.03,24.06,53700.0,11.4634,11.4872,11.4634,11.4777,53700.0
2005-08-30 09:50:00,24.06,24.12,24.04,24.11,57500.0,11.4777,11.5063,11.4682,11.5015,57500.0
2005-08-30 09:55:00,24.11,24.11,24.05,24.05,35300.0,11.5015,11.5015,11.4729,11.4729,35300.0
2005-08-30 10:00:00,24.06,24.15,24.06,24.15,80900.0,11.4777,11.5206,11.4777,11.5206,80900.0
2005-08-30 10:05:00,24.16,24.18,24.1,24.11,52800.0,11.5254,11.5349,11.4968,11.5015,52800.0
2005-08-30 10:10:00,24.11,24.18,24.1,24.18,38500.0,11.5015,11.5349,11.4968,11.5349,38500.0
2005-08-30 10:15:00,24.17,24.18,24.15,24.16,50600.0,11.5302,11.5349,11.5206,11.5254,50600.0
2005-08-30 10:20:00,24.16,24.17,24.13,24.15,72400.0,11.5254,11.5302,11.5111,11.5206,72400.0
2005-08-30 10:25:00,24.15,24.16,24.11,24.13,47400.0,11.5206,11.5254,11.5015,11.5111,47400.0
2005-08-30 10:30:00,24.13,24.13,24.07,24.07,48800.0,11.5111,11.5111,11.4825,11.4825,48800.0
2005-08-30 10:35:00,24.07,24.08,24.03,24.04,74800.0,11.4825,11.4872,11.4634,11.4682,74800.0
2005-08-30 10:40:00,24.04,24.12,23.93,23.95,52300.0,11.4682,11.5063,11.4157,11.4252,52300.0
2005-08-30 10:45:00,23.94,24.01,23.94,23.99,80700.0,11.4204,11.4538,11.4204,11.4443,80700.0
2005-08-30 10:50:00,24.0,24.02,23.99,24.01,28600.0,11.4491,11.4586,11.4443,11.4538,28600.0
2005-08-30 10:55:00,24.02,24.06,24.0,24.04,36500.0,11.4586,11.4777,11.4491,11.4682,36500.0
2005-08-30 11:00:00,24.04,24.05,24.0,24.02,30300.0,11.4682,11.4729,11.4491,11.4586,30300.0
2005-08-30 11:05:00,24.03,24.06,24.03,24.04,73900.0,11.4634,11.4777,11.4634,11.4682,73900.0
2005-08-30 11:10:00,24.04,24.07,24.03,24.05,40900.0,11.4682,11.4825,11.4634,11.4729,40900.0
2005-08-30 11:15:00,24.05,24.06,23.99,24.03,44000.0,11.4729,11.4777,11.4443,11.4634,44000.0
2005-08-30 11:20:00,24.03,24.05,24.0,24.05,32200.0,11.4634,11.4729,11.4491,11.4729,32200.0
2005-08-30 11:25:00,24.05,24.12,24.05,24.11,31500.0,11.4729,11.5063,11.4729,11.5015,31500.0
2005-08-30 11:30:00,24.11,24.14,24.07,24.07,35600.0,11.5015,11.5159,11.4825,11.4825,35600.0
2005-08-30 11:35:00,24.07,24.09,24.05,24.08,46600.0,11.4825,11.492,11.4729,11.4872,46600.0
2005-08-30 11:40:00,24.09,24.1,24.07,24.07,35700.0,11.492,11.4968,11.4825,11.4825,35700.0
2005-08-30 11:45:00,24.07,24.09,24.03,24.03,39600.0,11.4825,11.492,11.4634,11.4634,39600.0
2005-08-30 11:50:00,24.04,24.07,24.03,24.07,32500.0,11.4682,11.4825,11.4634,11.4825,32500.0
2005-08-30 11:55:00,24.06,24.07,24.05,24.05,14600.0,11.4777,11.4825,11.4729,11.4729,14600.0
2005-08-30 12:00:00,24.05,24.08,24.03,24.07,19100.0,11.4729,11.4872,11.4634,11.4825,19100.0
2005-08-30 12:05:00,24.07,24.09,24.06,24.09,17800.0,11.4825,11.492,11.4777,11.492,17800.0
2005-08-30 12:10:00,24.09,24.12,24.09,24.11,23200.0,11.492,11.5063,11.492,11.5015,23200.0
2005-08-30 12:15:00,24.11,24.13,24.08,24.12,70900.0,11.5015,11.5111,11.4872,11.5063,70900.0
2005-08-30 12:20:00,24.12,24.19,24.12,24.16,46900.0,11.5063,11.5397,11.5063,11.5254,46900.0
2005-08-30 12:25:00,24.16,24.18,24.16,24.16,21300.0,11.5254,11.5349,11.5254,11.5254,21300.0
2005-08-30 12:30:00,24.15,24.16,24.13,24.13,23000.0,11.5206,11.5254,11.5111,11.5111,23000.0
2005-08-30 12:35:00,24.13,24.13,24.12,24.12,6300.0,11.5111,11.5111,11.5063,11.5063,6300.0
2005-08-30 12:40:00,24.12,24.13,24.08,24.1,25600.0,11.5063,11.5111,11.4872,11.4968,25600.0
2005-08-30 12:45:00,24.11,24.13,24.09,24.12,21000.0,11.5015,11.5111,11.492,11.5063,21000.0
2005-08-30 12:50:00,24.12,24.13,24.11,24.12,10800.0,11.5063,11.5111,11.5015,11.5063,10800.0
2005-08-30 12:55:00,24.13,24.15,24.13,24.15,16400.0,11.5111,11.5206,11.5111,11.5206,16400.0
2005-08-30 13:00:00,24.15,24.15,24.11,24.12,24200.0,11.5206,11.5206,11.5015,11.5063,24200.0
2005-08-30 13:05:00,24.12,24.15,24.12,24.13,50800.0,11.5063,11.5206,11.5063,11.5111,50800.0
2005-08-30 13:10:00,24.13,24.15,24.13,24.15,63100.0,11.5111,11.5206,11.5111,11.5206,63100.0
2005-08-30 13:15:00,24.15,24.15,24.13,24.14,29300.0,11.5206,11.5206,11.5111,11.5159,29300.0
2005-08-30 13:20:00,24.14,24.14,24.12,24.13,10400.0,11.5159,11.5159,11.5063,11.5111,10400.0
2005-08-30 13:25:00,24.13,24.14,24.12,24.13,16900.0,11.5111,11.5159,11.5063,11.5111,16900.0
2005-08-30 13:30:00,24.13,24.14,24.13,24.14,12300.0,11.5111,11.5159,11.5111,11.5159,12300.0
2005-08-30 13:35:00,24.15,24.2,24.15,24.19,40500.0,11.5206,11.5445,11.5206,11.5397,40500.0
2005-08-30 13:40:00,24.19,24.2,24.17,24.19,41400.0,11.5397,11.5445,11.5302,11.5397,41400.0
2005-08-30 13:45:00,24.18,24.2,24.18,24.19,31300.0,11.5349,11.5445,11.5349,11.5397,31300.0
2005-08-30 13:50:00,24.19,24.23,24.16,24.2,72900.0,11.5397,11.5588,11.5254,11.5445,72900.0
2005-08-30 13:55:00,24.2,24.2,24.15,24.17,33900.0,11.5445,11.5445,11.5206,11.5302,33900.0
2005-08-30 14:00:00,24.18,24.2,24.14,24.15,81200.0,11.5349,11.5445,11.5159,11.5206,81200.0
2005-08-30 14:05:00,24.16,24.16,24.13,24.15,41600.0,11.5254,11.5254,11.5111,11.5206,41600.0
2005-08-30 14:10:00,24.15,24.17,24.12,24.12,46500.0,11.5206,11.5302,11.5063,11.5063,46500.0
2005-08-30 14:15:00,24.12,24.14,24.06,24.07,56500.0,11.5063,11.5159,11.4777,11.4825,56500.0
2005-08-30 14:20:00,24.07,24.11,24.06,24.09,37900.0,11.4825,11.5015,11.4777,11.492,37900.0
2005-08-30 14:25:00,24.09,24.25,24.05,24.07,70100.0,11.492,11.5683,11.4729,11.4825,70100.0
2005-08-30 14:30:00,24.06,24.09,24.06,24.09,36700.0,11.4777,11.492,11.4777,11.492,36700.0
2005-08-30 14:35:00,24.09,24.11,24.08,24.1,32800.0,11.492,11.5015,11.4872,11.4968,32800.0
2005-08-30 14:40:00,24.1,24.11,24.08,24.09,23300.0,11.4968,11.5015,11.4872,11.492,23300.0
2005-08-30 14:45:00,24.1,24.11,24.04,24.05,63000.0,11.4968,11.5015,11.4682,11.4729,63000.0
2005-08-30 14:50:00,24.04,24.05,23.99,24.03,67900.0,11.4682,11.4729,11.4443,11.4634,67900.0
2005-08-30 14:55:00,24.03,24.06,24.01,24.01,39600.0,11.4634,11.4777,11.4538,11.4538,39600.0
2005-08-30 15:00:00,24.0,24.02,24.0,24.0,62200.0,11.4491,11.4586,11.4491,11.4491,62200.0
2005-08-30 15:05:00,24.0,24.01,23.99,24.01,62000.0,11.4491,11.4538,11.4443,11.4538,62000.0
2005-08-30 15:10:00,24.01,24.02,24.0,24.01,41300.0,11.4538,11.4586,11.4491,11.4538,41300.0
2005-08-30 15:15:00,24.02,24.02,23.98,24.02,56800.0,11.4586,11.4586,11.4395,11.4586,56800.0
2005-08-30 15:20:00,24.02,24.04,24.01,24.02,54700.0,11.4586,11.4682,11.4538,11.4586,54700.0
2005-08-30 15:25:00,24.01,24.01,23.98,24.0,74200.0,11.4538,11.4538,11.4395,11.4491,74200.0
2005-08-30 15:30:00,24.0,24.07,23.99,24.06,104500.0,11.4491,11.4825,11.4443,11.4777,104500.0
2005-08-30 15:35:00,24.07,24.11,24.05,24.11,65400.0,11.4825,11.5015,11.4729,11.5015,65400.0
2005-08-30 15:40:00,24.1,24.1,24.05,24.08,97400.0,11.4968,11.4968,11.4729,11.4872,97400.0
2005-08-30 15:45:00,24.08,24.12,24.06,24.07,107500.0,11.4872,11.5063,11.4777,11.4825,107500.0
2005-08-30 15:50:00,24.08,24.12,24.07,24.07,105500.0,11.4872,11.5063,11.4825,11.4825,105500.0
2005-08-30 15:55:00,24.07,24.1,24.05,24.07,148800.0,11.4825,11.4968,11.4729,11.4825,148800.0
2005-08-31 09:30:00,24.13,24.16,24.11,24.15,117000.0,11.5111,11.5254,11.5015,11.5206,117000.0
2005-08-31 09:35:00,24.15,24.16,24.11,24.12,51300.0,11.5206,11.5254,11.5015,11.5063,51300.0
2005-08-31 09:40:00,24.12,24.15,24.11,24.13,61700.0,11.5063,11.5206,11.5015,11.5111,61700.0
2005-08-31 09:45:00,24.13,24.17,24.13,24.14,86500.0,11.5111,11.5302,11.5111,11.5159,86500.0
2005-08-31 09:50:00,24.13,24.13,24.1,24.11,71300.0,11.5111,11.5111,11.4968,11.5015,71300.0
2005-08-31 09:55:00,24.11,24.19,24.05,24.05,101500.0,11.5015,11.5397,11.4729,11.4729,101500.0
2005-08-31 10:00:00,24.05,24.1,24.01,24.1,109700.0,11.4729,11.4968,11.4538,11.4968,109700.0
2005-08-31 10:05:00,24.08,24.1,23.95,23.95,89300.0,11.4872,11.4968,11.4252,11.4252,89300.0
2005-08-31 10:10:00,23.95,24.01,23.93,23.99,53400.0,11.4252,11.4538,11.4157,11.4443,53400.0
2005-08-31 10:15:00,23.98,24.06,23.98,24.04,55700.0,11.4395,11.4777,11.4395,11.4682,55700.0
2005-08-31 10:20:00,24.03,24.08,24.01,24.07,52700.0,11.4634,11.4872,11.4538,11.4825,52700.0
2005-08-31 10:25:00,24.06,24.07,24.02,24.06,43600.0,11.4777,11.4825,11.4586,11.4777,43600.0
2005-08-31 10:30:00,24.06,24.07,24.02,24.05,45300.0,11.4777,11.4825,11.4586,11.4729,45300.0
2005-08-31 10:35:00,24.05,24.11,24.05,24.08,52100.0,11.4729,11.5015,11.4729,11.4872,52100.0
2005-08-31 10:40:00,24.08,24.12,24.07,24.09,88000.0,11.4872,11.5063,11.4825,11.492,88000.0
2005-08-31 10:45:00,24.09,24.12,24.07,24.11,87000.0,11.492,11.5063,11.4825,11.5015,87000.0
2005-08-31 10:50:00,24.11,24.14,24.06,24.13,72800.0,11.5015,11.5159,11.4777,11.5111,72800.0
2005-08-31 10:55:00,24.12,24.13,24.09,24.12,35800.0,11.5063,11.5111,11.492,11.5063,35800.0
2005-08-31 11:00:00,24.11,24.19,24.11,24.16,66000.0,11.5015,11.5397,11.5015,11.5254,66000.0
2005-08-31 11:05:00,24.16,24.2,24.12,24.18,58600.0,11.5254,11.5445,11.5063,11.5349,58600.0
2005-08-31 11:10:00,24.18,24.24,24.17,24.18,59200.0,11.5349,11.5636,11.5302,11.5349,59200.0
2005-08-31 11:15:00,24.18,24.18,24.13,24.17,40600.0,11.5349,11.5349,11.5111,11.5302,40600.0
2005-08-31 11:20:00,24.17,24.28,24.17,24.25,66700.0,11.5302,11.5826,11.5302,11.5683,66700.0
2005-08-31 11:25:00,24.24,24.32,24.23,24.23,84500.0,11.5636,11.6017,11.5588,11.5588,84500.0
2005-08-31 11:30:00,24.22,24.24,24.2,24.23,52400.0,11.554,11.5636,11.5445,11.5588,52400.0
2005-08-31 11:35:00,24.24,24.27,24.23,24.27,20500.0,11.5636,11.5779,11.5588,11.5779,20500.0
2005-08-31 11:40:00,24.26,24.29,24.26,24.27,46800.0,11.5731,11.5874,11.5731,11.5779,46800.0
2005-08-31 11:45:00,24.27,24.28,24.26,24.26,46100.0,11.5779,11.5826,11.5731,11.5731,46100.0
2005-08-31 11:50:00,24.26,24.27,24.24,24.25,35900.0,11.5731,11.5779,11.5636,11.5683,35900.0
2005-08-31 11:55:00,24.25,24.26,24.24,24.26,24500.0,11.5683,11.5731,11.5636,11.5731,24500.0
2005-08-31 12:00:00,24.26,24.29,24.25,24.26,79800.0,11.5731,11.5874,11.5683,11.5731,79800.0
2005-08-31 12:05:00,24.26,24.27,24.21,24.23,59100.0,11.5731,11.5779,11.5492,11.5588,59100.0
2005-08-31 12:10:00,24.23,24.24,24.18,24.19,59500.0,11.5588,11.5636,11.5349,11.5397,59500.0
2005-08-31 12:15:00,24.18,24.19,24.16,24.19,32800.0,11.5349,11.5397,11.5254,11.5397,32800.0
2005-08-31 12:20:00,24.19,24.19,24.16,24.17,24400.0,11.5397,11.5397,11.5254,11.5302,24400.0
2005-08-31 12:25:00,24.17,24.17,24.14,24.14,36100.0,11.5302,11.5302,11.5159,11.5159,36100.0
2005-08-31 12:30:00,24.13,24.14,24.12,24.12,28700.0,11.5111,11.5159,11.5063,11.5063,28700.0
2005-08-31 12:35:00,24.13,24.14,24.1,24.11,40900.0,11.5111,11.5159,11.4968,11.5015,40900.0
2005-08-31 12:40:00,24.1,24.12,24.09,24.11,42200.0,11.4968,11.5063,11.492,11.5015,42200.0
2005-08-31 12:45:00,24.1,24.12,24.1,24.11,10600.0,11.4968,11.5063,11.4968,11.5015,10600.0
2005-08-31 12:50:00,24.11,24.14,24.1,24.13,23700.0,11.5015,11.5159,11.4968,11.5111,23700.0
2005-08-31 12:55:00,24.12,24.12,24.08,24.09,35100.0,11.5063,11.5063,11.4872,11.492,35100.0
2005-08-31 13:00:00,24.07,24.08,24.07,24.08,12200.0,11.4825,11.4872,11.4825,11.4872,12200.0
2005-08-31 13:05:00,24.07,24.1,24.07,24.1,21600.0,11.4825,11.4968,11.4825,11.4968,21600.0
2005-08-31 13:10:00,24.08,24.17,24.08,24.16,55200.0,11.4872,11.5302,11.4872,11.5254,55200.0
2005-08-31 13:15:00,24.17,24.21,24.16,24.19,55500.0,11.5302,11.5492,11.5254,11.5397,55500.0
2005-08-31 13:20:00,24.19,24.2,24.17,24.19,31900.0,11.5397,11.5445,11.5302,11.5397,31900.0
2005-08-31 13:25:00,24.18,24.22,24.18,24.21,26700.0,11.5349,11.554,11.5349,11.5492,26700.0
2005-08-31 13:30:00,24.21,24.24,24.2,24.24,43300.0,11.5492,11.5636,11.5445,11.5636,43300.0
2005-08-31 13:35:00,24.24,24.26,24.22,24.23,42500.0,11.5636,11.5731,11.554,11.5588,42500.0
2005-08-31 13:40:00,24.23,24.24,24.23,24.23,20800.0,11.5588,11.5636,11.5588,11.5588,20800.0
2005-08-31 13:45:00,24.23,24.24,24.2,24.22,40900.0,11.5588,11.5636,11.5445,11.554,40900.0
2005-08-31 13:50:00,24.21,24.25,24.2,24.25,49600.0,11.5492,11.5683,11.5445,11.5683,49600.0
2005-08-31 13:55:00,24.25,24.31,24.25,24.31,36300.0,11.5683,11.597,11.5683,11.597,36300.0
2005-08-31 14:00:00,24.3,24.3,24.23,24.25,50900.0,11.5922,11.5922,11.5588,11.5683,50900.0
2005-08-31 14:05:00,24.23,24.25,24.2,24.2,57700.0,11.5588,11.5683,11.5445,11.5445,57700.0
2005-08-31 14:10:00,24.19,24.23,24.19,24.22,41700.0,11.5397,11.5588,11.5397,11.554,41700.0
2005-08-31 14:15:00,24.22,24.25,24.22,24.23,25800.0,11.554,11.5683,11.554,11.5588,25800.0
2005-08-31 14:20:00,24.23,24.23,24.21,24.21,26300.0,11.5588,11.5588,11.5492,11.5492,26300.0
2005-08-31 14:25:00,24.21,24.24,24.2,24.23,25200.0,11.5492,11.5636,11.5445,11.5588,25200.0
2005-08-31 14:30:00,24.23,24.24,24.22,24.22,26000.0,11.5588,11.5636,11.554,11.554,26000.0
2005-08-31 14:35:00,24.22,24.25,24.22,24.25,27500.0,11.554,11.5683,11.554,11.5683,27500.0
2005-08-31 14:40:00,24.24,24.27,24.24,24.26,37400.0,11.5636,11.5779,11.5636,11.5731,37400.0
2005-08-31 14:45:00,24.25,24.27,24.22,24.24,101700.0,11.5683,11.5779,11.554,11.5636,101700.0
2005-08-31 14:50:00,24.23,24.3,24.22,24.29,163500.0,11.5588,11.5922,11.554,11.5874,163500.0
2005-08-31 14:55:00,24.29,24.32,24.28,24.32,218900.0,11.5874,11.6017,11.5826,11.6017,218900.0
2005-08-31 15:00:00,24.31,24.33,24.31,24.32,73600.0,11.597,11.6065,11.597,11.6017,73600.0
2005-08-31 15:05:00,24.32,24.36,24.32,24.35,62700.0,11.6017,11.6208,11.6017,11.616,62700.0
2005-08-31 15:10:00,24.34,24.42,24.34,24.42,143900.0,11.6113,11.6494,11.6113,11.6494,143900.0
2005-08-31 15:15:00,24.41,24.46,24.41,24.45,88800.0,11.6447,11.6685,11.6447,11.6637,88800.0
2005-08-31 15:20:00,24.44,24.46,24.43,24.45,109000.0,11.659,11.6685,11.6542,11.6637,109000.0
2005-08-31 15:25:00,24.45,24.48,24.44,24.48,155900.0,11.6637,11.6781,11.659,11.6781,155900.0
2005-08-31 15:30:00,24.47,24.49,24.47,24.48,116800.0,11.6733,11.6828,11.6733,11.6781,116800.0
2005-08-31 15:35:00,24.48,24.49,24.45,24.45,63300.0,11.6781,11.6828,11.6637,11.6637,63300.0
2005-08-31 15:40:00,24.46,24.47,24.45,24.47,142800.0,11.6685,11.6733,11.6637,11.6733,142800.0
2005-08-31 15:45:00,24.46,24.49,24.46,24.46,163400.0,11.6685,11.6828,11.6685,11.6685,163400.0
2005-08-31 15:50:00,24.46,24.47,24.4,24.41,171800.0,11.6685,11.6733,11.6399,11.6447,171800.0
2005-08-31 15:55:00,24.41,24.47,24.39,24.46,279700.0,11.6447,11.6733,11.6351,11.6685,279700.0
2005-09-01 09:30:00,24.47,24.47,24.33,24.35,182800.0,11.6733,11.6733,11.6065,11.616,182800.0
2005-09-01 09:35:00,24.35,24.45,24.35,24.44,39100.0,11.616,11.6637,11.616,11.659,39100.0
2005-09-01 09:40:00,24.45,24.48,24.45,24.45,30500.0,11.6637,11.6781,11.6637,11.6637,30500.0
2005-09-01 09:45:00,24.45,24.48,24.45,24.48,22800.0,11.6637,11.6781,11.6637,11.6781,22800.0
2005-09-01 09:50:00,24.48,24.49,24.47,24.48,70600.0,11.6781,11.6828,11.6733,11.6781,70600.0
2005-09-01 09:55:00,24.47,24.47,24.43,24.44,74400.0,11.6733,11.6733,11.6542,11.659,74400.0
2005-09-01 10:00:00,24.43,24.46,24.4,24.45,53200.0,11.6542,11.6685,11.6399,11.6637,53200.0
2005-09-01 10:05:00,24.45,24.45,24.42,24.44,52200.0,11.6637,11.6637,11.6494,11.659,52200.0
2005-09-01 10:10:00,24.43,24.45,24.41,24.42,45400.0,11.6542,11.6637,11.6447,11.6494,45400.0
2005-09-01 10:15:00,24.42,24.43,24.35,24.41,80200.0,11.6494,11.6542,11.616,11.6447,80200.0
2005-09-01 10:20:00,24.43,24.44,24.38,24.4,104700.0,11.6542,11.659,11.6303,11.6399,104700.0
2005-09-01 10:25:00,24.39,24.41,24.35,24.38,22300.0,11.6351,11.6447,11.616,11.6303,22300.0
2005-09-01 10:30:00,24.38,24.41,24.37,24.37,53300.0,11.6303,11.6447,11.6256,11.6256,53300.0
2005-09-01 10:35:00,24.37,24.44,24.37,24.43,44200.0,11.6256,11.659,11.6256,11.6542,44200.0
2005-09-01 10:40:00,24.44,24.48,24.44,24.47,73900.0,11.659,11.6781,11.659,11.6733,73900.0
2005-09-01 10:45:00,24.47,24.48,24.47,24.47,53500.0,11.6733,11.6781,11.6733,11.6733,53500.0
2005-09-01 10:50:00,24.47,24.48,24.45,24.47,69000.0,11.6733,11.6781,11.6637,11.6733,69000.0
2005-09-01 10:55:00,24.46,24.47,24.43,24.43,30200.0,11.6685,11.6733,11.6542,11.6542,30200.0
2005-09-01 11:00:00,24.44,24.45,24.41,24.45,22800.0,11.659,11.6637,11.6447,11.6637,22800.0
2005-09-01 11:05:00,24.44,24.46,24.44,24.46,28400.0,11.659,11.6685,11.659,11.6685,28400.0
2005-09-01 11:10:00,24.46,24.53,24.46,24.51,127400.0,11.6685,11.7019,11.6685,11.6924,127400.0
2005-09-01 11:15:00,24.51,24.53,24.5,24.5,53500.0,11.6924,11.7019,11.6876,11.6876,53500.0
2005-09-01 11:20:00,24.5,24.55,24.49,24.52,75500.0,11.6876,11.7114,11.6828,11.6971,75500.0
2005-09-01 11:25:00,24.53,24.53,24.5,24.51,29000.0,11.7019,11.7019,11.6876,11.6924,29000.0
2005-09-01 11:30:00,24.51,24.52,24.49,24.5,59400.0,11.6924,11.6971,11.6828,11.6876,59400.0
2005-09-01 11:35:00,24.51,24.52,24.5,24.51,55200.0,11.6924,11.6971,11.6876,11.6924,55200.0
2005-09-01 11:40:00,24.52,24.62,24.52,24.57,95100.0,11.6971,11.7448,11.6971,11.721,95100.0
2005-09-01 11:45:00,24.57,24.58,24.54,24.55,43400.0,11.721,11.7258,11.7067,11.7114,43400.0
2005-09-01 11:50:00,24.54,24.56,24.52,24.54,84100.0,11.7067,11.7162,11.6971,11.7067,84100.0
2005-09-01 11:55:00,24.54,24.57,24.53,24.54,43900.0,11.7067,11.721,11.7019,11.7067,43900.0
2005-09-01 12:00:00,24.54,24.54,24.5,24.5,37500.0,11.7067,11.7067,11.6876,11.6876,37500.0
2005-09-01 12:05:00,24.51,24.53,24.51,24.52,24900.0,11.6924,11.7019,11.6924,11.6971,24900.0
2005-09-01 12:10:00,24.51,24.52,24.51,24.52,25100.0,11.6924,11.6971,11.6924,11.6971,25100.0
2005-09-01 12:15:00,24.52,24.53,24.51,24.51,26800.0,11.6971,11.7019,11.6924,11.6924,26800.0
2005-09-01 12:20:00,24.51,24.52,24.5,24.51,37700.0,11.6924,11.6971,11.6876,11.6924,37700.0
2005-09-01 12:25:00,24.51,24.52,24.5,24.5,31000.0,11.6924,11.6971,11.6876,11.6876,31000.0
2005-09-01 12:30:00,24.51,24.51,24.49,24.49,43100.0,11.6924,11.6924,11.6828,11.6828,43100.0
2005-09-01 12:35:00,24.49,24.5,24.47,24.48,18700.0,11.6828,11.6876,11.6733,11.6781,18700.0
2005-09-01 12:40:00,24.48,24.51,24.48,24.5,14800.0,11.6781,11.6924,11.6781,11.6876,14800.0
2005-09-01 12:45:00,24.5,24.51,24.49,24.5,25100.0,11.6876,11.6924,11.6828,11.6876,25100.0
2005-09-01 12:50:00,24.5,24.51,24.47,24.48,42800.0,11.6876,11.6924,11.6733,11.6781,42800.0
2005-09-01 12:55:00,24.47,24.48,24.42,24.43,74900.0,11.6733,11.6781,11.6494,11.6542,74900.0
2005-09-01 13:00:00,24.42,24.46,24.42,24.42,43400.0,11.6494,11.6685,11.6494,11.6494,43400.0
2005-09-01 13:05:00,24.43,24.43,24.4,24.42,25000.0,11.6542,11.6542,11.6399,11.6494,25000.0
2005-09-01 13:10:00,24.42,24.44,24.41,24.41,27900.0,11.6494,11.659,11.6447,11.6447,27900.0
2005-09-01 13:15:00,24.42,24.42,24.4,24.42,21100.0,11.6494,11.6494,11.6399,11.6494,21100.0
2005-09-01 13:20:00,24.43,24.43,24.39,24.4,62000.0,11.6542,11.6542,11.6351,11.6399,62000.0
2005-09-01 13:25:00,24.41,24.46,24.4,24.42,34600.0,11.6447,11.6685,11.6399,11.6494,34600.0
2005-09-01 13:30:00,24.42,24.45,24.4,24.4,31400.0,11.6494,11.6637,11.6399,11.6399,31400.0
2005-09-01 13:35:00,24.4,24.41,24.39,24.39,19100.0,11.6399,11.6447,11.6351,11.6351,19100.0
2005-09-01 13:40:00,24.39,24.4,24.33,24.35,70400.0,11.6351,11.6399,11.6065,11.616,70400.0
2005-09-01 13:45:00,24.35,24.35,24.32,24.33,39100.0,11.616,11.616,11.6017,11.6065,39100.0
2005-09-01 13:50:00,24.33,24.34,24.3,24.3,24000.0,11.6065,11.6113,11.5922,11.5922,24000.0
2005-09-01 13:55:00,24.3,24.33,24.3,24.31,42900.0,11.5922,11.6065,11.5922,11.597,42900.0
2005-09-01 14:00:00,24.31,24.32,24.3,24.31,54900.0,11.597,11.6017,11.5922,11.597,54900.0
2005-09-01 14:05:00,24.31,24.33,24.29,24.33,43300.0,11.597,11.6065,11.5874,11.6065,43300.0
2005-09-01 14:10:00,24.32,24.36,24.32,24.34,36800.0,11.6017,11.6208,11.6017,11.6113,36800.0
2005-09-01 14:15:00,24.35,24.36,24.32,24.32,30400.0,11.616,11.6208,11.6017,11.6017,30400.0
2005-09-01 14:20:00,24.33,24.38,24.32,24.37,48300.0,11.6065,11.6303,11.6017,11.6256,48300.0
2005-09-01 14:25:00,24.37,24.38,24.36,24.37,30000.0,11.6256,11.6303,11.6208,11.6256,30000.0
2005-09-01 14:30:00,24.38,24.45,24.36,24.45,63800.0,11.6303,11.6637,11.6208,11.6637,63800.0
2005-09-01 14:35:00,24.45,24.45,24.4,24.42,33300.0,11.6637,11.6637,11.6399,11.6494,33300.0
2005-09-01 14:40:00,24.42,24.47,24.41,24.43,28600.0,11.6494,11.6733,11.6447,11.6542,28600.0
2005-09-01 14:45:00,24.42,24.44,24.39,24.4,24600.0,11.6494,11.659,11.6351,11.6399,24600.0
2005-09-01 14:50:00,24.4,24.46,24.39,24.45,67500.0,11.6399,11.6685,11.6351,11.6637,67500.0
2005-09-01 14:55:00,24.45,24.47,24.41,24.43,57100.0,11.6637,11.6733,11.6447,11.6542,57100.0
2005-09-01 15:00:00,24.42,24.5,24.42,24.47,71900.0,11.6494,11.6876,11.6494,11.6733,71900.0
2005-09-01 15:05:00,24.47,24.48,24.43,24.43,19300.0,11.6733,11.6781,11.6542,11.6542,19300.0
2005-09-01 15:10:00,24.43,24.45,24.4,24.45,60700.0,11.6542,11.6637,11.6399,11.6637,60700.0
2005-09-01 15:15:00,24.45,24.47,24.45,24.45,44700.0,11.6637,11.6733,11.6637,11.6637,44700.0
2005-09-01 15:20:00,24.45,24.46,24.37,24.37,56400.0,11.6637,11.6685,11.6256,11.6256,56400.0
2005-09-01 15:25:00,24.37,24.4,24.34,24.39,71900.0,11.6256,11.6399,11.6113,11.6351,71900.0
2005-09-01 15:30:00,24.4,24.41,24.39,24.4,78000.0,11.6399,11.6447,11.6351,11.6399,78000.0
2005-09-01 15:35:00,24.4,24.41,24.37,24.38,84900.0,11.6399,11.6447,11.6256,11.6303,84900.0
2005-09-01 15:40:00,24.38,24.42,24.36,24.4,129300.0,11.6303,11.6494,11.6208,11.6399,129300.0
2005-09-01 15:45:00,24.4,24.44,24.38,24.43,147200.0,11.6399,11.659,11.6303,11.6542,147200.0
2005-09-01 15:50:00,24.43,24.43,24.41,24.41,68700.0,11.6542,11.6542,11.6447,11.6447,68700.0
2005-09-01 15:55:00,24.41,24.42,24.38,24.4,125400.0,11.6447,11.6494,11.6303,11.6399,125400.0
2005-09-02 09:30:00,24.55,24.55,24.52,24.53,164400.0,11.7114,11.7114,11.6971,11.7019,164400.0
2005-09-02 09:35:00,24.52,24.53,24.46,24.48,35600.0,11.6971,11.7019,11.6685,11.6781,35600.0
2005-09-02 09:40:00,24.47,24.55,24.46,24.51,45100.0,11.6733,11.7114,11.6685,11.6924,45100.0
2005-09-02 09:45:00,24.51,24.52,24.48,24.49,26000.0,11.6924,11.6971,11.6781,11.6828,26000.0
2005-09-02 09:50:00,24.48,24.48,24.4,24.41,35100.0,11.6781,11.6781,11.6399,11.6447,35100.0
2005-09-02 09:55:00,24.4,24.46,24.39,24.45,44100.0,11.6399,11.6685,11.6351,11.6637,44100.0
2005-09-02 10:00:00,24.45,24.47,24.41,24.47,52700.0,11.6637,11.6733,11.6447,11.6733,52700.0
2005-09-02 10:05:00,24.46,24.5,24.44,24.44,33500.0,11.6685,11.6876,11.659,11.659,33500.0
2005-09-02 10:10:00,24.45,24.45,24.35,24.36,32700.0,11.6637,11.6637,11.616,11.6208,32700.0
2005-09-02 10:15:00,24.36,24.37,24.32,24.33,33200.0,11.6208,11.6256,11.6017,11.6065,33200.0
2005-09-02 10:20:00,24.32,24.36,24.3,24.35,75400.0,11.6017,11.6208,11.5922,11.616,75400.0
2005-09-02 10:25:00,24.35,24.36,24.32,24.32,37700.0,11.616,11.6208,11.6017,11.6017,37700.0
2005-09-02 10:30:00,24.33,24.35,24.3,24.3,100300.0,11.6065,11.616,11.5922,11.5922,100300.0
2005-09-02 10:35:00,24.31,24.33,24.29,24.31,59500.0,11.597,11.6065,11.5874,11.597,59500.0
2005-09-02 10:40:00,24.31,24.36,24.3,24.36,50200.0,11.597,11.6208,11.5922,11.6208,50200.0
2005-09-02 10:45:00,24.35,24.42,24.35,24.42,51000.0,11.616,11.6494,11.616,11.6494,51000.0
2005-09-02 10:50:00,24.43,24.44,24.38,24.4,43600.0,11.6542,11.659,11.6303,11.6399,43600.0
2005-09-02 10:55:00,24.39,24.43,24.39,24.42,44800.0,11.6351,11.6542,11.6351,11.6494,44800.0
2005-09-02 11:00:00,24.42,24.44,24.42,24.42,41200.0,11.6494,11.659,11.6494,11.6494,41200.0
2005-09-02 11:05:00,24.45,24.45,24.42,24.43,113400.0,11.6637,11.6637,11.6494,11.6542,113400.0
2005-09-02 11:10:00,24.42,24.43,24.41,24.42,36800.0,11.6494,11.6542,11.6447,11.6494,36800.0
2005-09-02 11:15:00,24.42,24.44,24.39,24.39,41000.0,11.6494,11.659,11.6351,11.6351,41000.0
2005-09-02 11:20:00,24.39,24.42,24.38,24.42,79000.0,11.6351,11.6494,11.6303,11.6494,79000.0
2005-09-02 11:25:00,24.42,24.47,24.42,24.46,69500.0,11.6494,11.6733,11.6494,11.6685,69500.0
2005-09-02 11:30:00,24.46,24.48,24.45,24.45,60800.0,11.6685,11.6781,11.6637,11.6637,60800.0
2005-09-02 11:35:00,24.45,24.47,24.45,24.47,27000.0,11.6637,11.6733,11.6637,11.6733,27000.0
2005-09-02 11:40:00,24.46,24.49,24.46,24.49,36000.0,11.6685,11.6828,11.6685,11.6828,36000.0
2005-09-02 11:45:00,24.48,24.49,24.46,24.46,37800.0,11.6781,11.6828,11.6685,11.6685,37800.0
2005-09-02 11:50:00,24.47,24.49,24.47,24.49,34400.0,11.6733,11.6828,11.6733,11.6828,34400.0
2005-09-02 11:55:00,24.49,24.49,24.45,24.47,45100.0,11.6828,11.6828,11.6637,11.6733,45100.0
2005-09-02 12:00:00,24.47,24.5,24.46,24.49,29700.0,11.6733,11.6876,11.6685,11.6828,29700.0
2005-09-02 12:05:00,24.49,24.54,24.49,24.52,45500.0,11.6828,11.7067,11.6828,11.6971,45500.0
2005-09-02 12:10:00,24.51,24.53,24.5,24.5,46900.0,11.6924,11.7019,11.6876,11.6876,46900.0
2005-09-02 12:15:00,24.5,24.51,24.49,24.49,35100.0,11.6876,11.6924,11.6828,11.6828,35100.0
2005-09-02 12:20:00,24.49,24.54,24.49,24.52,41700.0,11.6828,11.7067,11.6828,11.6971,41700.0
2005-09-02 12:25:00,24.52,24.53,24.5,24.52,63800.0,11.6971,11.7019,11.6876,11.6971,63800.0
2005-09-02 12:30:00,24.52,24.55,24.52,24.55,69800.0,11.6971,11.7114,11.6971,11.7114,69800.0
2005-09-02 12:35:00,24.54,24.55,24.53,24.54,34800.0,11.7067,11.7114,11.7019,11.7067,34800.0
2005-09-02 12:40:00,24.54,24.56,24.54,24.54,18500.0,11.7067,11.7162,11.7067,11.7067,18500.0
2005-09-02 12:45:00,24.54,24.58,24.52,24.58,89200.0,11.7067,11.7258,11.6971,11.7258,89200.0
2005-09-02 12:50:00,24.59,24.63,24.59,24.61,110400.0,11.7305,11.7496,11.7305,11.7401,110400.0
2005-09-02 12:55:00,24.61,24.63,24.58,24.58,78400.0,11.7401,11.7496,11.7258,11.7258,78400.0
2005-09-02 13:00:00,24.58,24.6,24.55,24.59,51000.0,11.7258,11.7353,11.7114,11.7305,51000.0
2005-09-02 13:05:00,24.58,24.59,24.57,24.58,16500.0,11.7258,11.7305,11.721,11.7258,16500.0
2005-09-02 13:10:00,24.59,24.6,24.58,24.6,21000.0,11.7305,11.7353,11.7258,11.7353,21000.0
2005-09-02 13:15:00,24.6,24.63,24.58,24.59,72300.0,11.7353,11.7496,11.7258,11.7305,72300.0
2005-09-02 13:20:00,24.59,24.59,24.58,24.59,20100.0,11.7305,11.7305,11.7258,11.7305,20100.0
2005-09-02 13:25:00,24.58,24.6,24.58,24.59,26400.0,11.7258,11.7353,11.7258,11.7305,26400.0
2005-09-02 13:30:00,24.6,24.6,24.59,24.6,11100.0,11.7353,11.7353,11.7305,11.7353,11100.0
2005-09-02 13:35:00,24.6,24.63,24.59,24.63,36400.0,11.7353,11.7496,11.7305,11.7496,36400.0
2005-09-02 13:40:00,24.63,24.64,24.62,24.62,25500.0,11.7496,11.7544,11.7448,11.7448,25500.0
2005-09-02 13:45:00,24.62,24.63,24.61,24.61,28800.0,11.7448,11.7496,11.7401,11.7401,28800.0
2005-09-02 13:50:00,24.61,24.64,24.61,24.62,39000.0,11.7401,11.7544,11.7401,11.7448,39000.0
2005-09-02 13:55:00,24.62,24.64,24.61,24.63,24000.0,11.7448,11.7544,11.7401,11.7496,24000.0
2005-09-02 14:00:00,24.63,24.64,24.63,24.64,39900.0,11.7496,11.7544,11.7496,11.7544,39900.0
2005-09-02 14:05:00,24.62,24.64,24.62,24.62,39000.0,11.7448,11.7544,11.7448,11.7448,39000.0
2005-09-02 14:10:00,24.63,24.64,24.62,24.62,50400.0,11.7496,11.7544,11.7448,11.7448,50400.0
2005-09-02 14:15:00,24.62,24.63,24.62,24.62,20300.0,11.7448,11.7496,11.7448,11.7448,20300.0
2005-09-02 14:20:00,24.62,24.63,24.59,24.59,54500.0,11.7448,11.7496,11.7305,11.7305,54500.0
2005-09-02 14:25:00,24.59,24.6,24.58,24.59,28700.0,11.7305,11.7353,11.7258,11.7305,28700.0
2005-09-02 14:30:00,24.59,24.59,24.55,24.55,23500.0,11.7305,11.7305,11.7114,11.7114,23500.0
2005-09-02 14:35:00,24.55,24.56,24.53,24.54,36800.0,11.7114,11.7162,11.7019,11.7067,36800.0
2005-09-02 14:40:00,24.54,24.54,24.52,24.53,25600.0,11.7067,11.7067,11.6971,11.7019,25600.0
2005-09-02 14:45:00,24.53,24.54,24.51,24.51,31600.0,11.7019,11.7067,11.6924,11.6924,31600.0
2005-09-02 14:50:00,24.51,24.51,24.5,24.5,29100.0,11.6924,11.6924,11.6876,11.6876,29100.0
2005-09-02 14:55:00,24.5,24.5,24.49,24.5,36000.0,11.6876,11.6876,11.6828,11.6876,36000.0
2005-09-02 15:00:00,24.49,24.51,24.49,24.5,21700.0,11.6828,11.6924,11.6828,11.6876,21700.0
2005-09-02 15:05:00,24.51,24.51,24.5,24.5,21100.0,11.6924,11.6924,11.6876,11.6876,21100.0
2005-09-02 15:10:00,24.51,24.51,24.5,24.51,29800.0,11.6924,11.6924,11.6876,11.6924,29800.0
2005-09-02 15:15:00,24.51,24.51,24.49,24.49,56900.0,11.6924,11.6924,11.6828,11.6828,56900.0
2005-09-02 15:20:00,24.49,24.5,24.48,24.49,28900.0,11.6828,11.6876,11.6781,11.6828,28900.0
2005-09-02 15:25:00,24.49,24.51,24.48,24.5,37300.0,11.6828,11.6924,11.6781,11.6876,37300.0
2005-09-02 15:30:00,24.51,24.51,24.5,24.5,35400.0,11.6924,11.6924,11.6876,11.6876,35400.0
2005-09-02 15:35:00,24.5,24.51,24.49,24.5,58900.0,11.6876,11.6924,11.6828,11.6876,58900.0
2005-09-02 15:40:00,24.5,24.5,24.48,24.48,94000.0,11.6876,11.6876,11.6781,11.6781,94000.0
2005-09-02 15:45:00,24.48,24.49,24.46,24.48,69000.0,11.6781,11.6828,11.6685,11.6781,69000.0
2005-09-02 15:50:00,24.48,24.48,24.46,24.48,61100.0,11.6781,11.6781,11.6685,11.6781,61100.0
2005-09-02 15:55:00,24.48,24.48,24.44,24.45,118200.0,11.6781,11.6781,11.659,11.6637,118200.0
2005-09-06 09:30:00,24.6,24.68,24.6,24.68,205900.0,11.7353,11.7735,11.7353,11.7735,205900.0
2005-09-06 09:35:00,24.7,24.77,24.69,24.75,76500.0,11.783,11.8164,11.7782,11.8069,76500.0
2005-09-06 09:40:00,24.76,24.78,24.75,24.76,92200.0,11.8116,11.8212,11.8069,11.8116,92200.0
2005-09-06 09:45:00,24.76,24.79,24.76,24.78,71600.0,11.8116,11.8259,11.8116,11.8212,71600.0
2005-09-06 09:50:00,24.79,24.82,24.77,24.81,56300.0,11.8259,11.8402,11.8164,11.8355,56300.0
2005-09-06 09:55:00,24.82,24.83,24.8,24.83,76100.0,11.8402,11.845,11.8307,11.845,76100.0
2005-09-06 10:00:00,24.83,24.86,24.82,24.85,103500.0,11.845,11.8593,11.8402,11.8546,103500.0
2005-09-06 10:05:00,24.86,24.88,24.85,24.87,69300.0,11.8593,11.8689,11.8546,11.8641,69300.0
2005-09-06 10:10:00,24.87,24.87,24.85,24.85,75000.0,11.8641,11.8641,11.8546,11.8546,75000.0
2005-09-06 10:15:00,24.86,24.86,24.84,24.85,54600.0,11.8593,11.8593,11.8498,11.8546,54600.0
2005-09-06 10:20:00,24.85,24.9,24.85,24.88,96500.0,11.8546,11.8784,11.8546,11.8689,96500.0
2005-09-06 10:25:00,24.89,24.91,24.88,24.89,87900.0,11.8736,11.8832,11.8689,11.8736,87900.0
2005-09-06 10:30:00,24.89,24.89,24.87,24.87,74100.0,11.8736,11.8736,11.8641,11.8641,74100.0
2005-09-06 10:35:00,24.87,24.88,24.83,24.83,69000.0,11.8641,11.8689,11.845,11.845,69000.0
2005-09-06 10:40:00,24.83,24.84,24.8,24.84,103700.0,11.845,11.8498,11.8307,11.8498,103700.0
2005-09-06 10:45:00,24.84,24.84,24.81,24.82,64100.0,11.8498,11.8498,11.8355,11.8402,64100.0
2005-09-06 10:50:00,24.83,24.86,24.82,24.86,66100.0,11.845,11.8593,11.8402,11.8593,66100.0
2005-09-06 10:55:00,24.85,24.88,24.85,24.88,54800.0,11.8546,11.8689,11.8546,11.8689,54800.0
2005-09-06 11:00:00,24.88,24.89,24.83,24.83,96800.0,11.8689,11.8736,11.845,11.845,96800.0
2005-09-06 11:05:00,24.83,24.85,24.82,24.82,62300.0,11.845,11.8546,11.8402,11.8402,62300.0
2005-09-06 11:10:00,24.82,24.86,24.82,24.85,144900.0,11.8402,11.8593,11.8402,11.8546,144900.0
2005-09-06 11:15:00,24.86,24.89,24.85,24.88,48100.0,11.8593,11.8736,11.8546,11.8689,48100.0
2005-09-06 11:20:00,24.87,24.89,24.86,24.89,77300.0,11.8641,11.8736,11.8593,11.8736,77300.0
2005-09-06 11:25:00,24.88,24.9,24.88,24.9,60000.0,11.8689,11.8784,11.8689,11.8784,60000.0
2005-09-06 11:30:00,24.89,24.94,24.89,24.94,78700.0,11.8736,11.8975,11.8736,11.8975,78700.0
2005-09-06 11:35:00,24.95,24.97,24.92,24.97,124900.0,11.9023,11.9118,11.888,11.9118,124900.0
2005-09-06 11:40:00,24.98,24.98,24.94,24.95,90700.0,11.9166,11.9166,11.8975,11.9023,90700.0
2005-09-06 11:45:00,24.95,24.96,24.94,24.95,77700.0,11.9023,11.907,11.8975,11.9023,77700.0
2005-09-06 11:50:00,24.95,24.95,24.94,24.94,82900.0,11.9023,11.9023,11.8975,11.8975,82900.0
2005-09-06 11:55:00,24.93,24.94,24.89,24.89,64100.0,11.8927,11.8975,11.8736,11.8736,64100.0
2005-09-06 12:00:00,24.9,24.9,24.87,24.87,38500.0,11.8784,11.8784,11.8641,11.8641,38500.0
2005-09-06 12:05:00,24.87,24.89,24.87,24.88,55000.0,11.8641,11.8736,11.8641,11.8689,55000.0
2005-09-06 12:10:00,24.88,24.9,24.87,24.9,77800.0,11.8689,11.8784,11.8641,11.8784,77800.0
2005-09-06 12:15:00,24.9,24.9,24.87,24.88,39100.0,11.8784,11.8784,11.8641,11.8689,39100.0
2005-09-06 12:20:00,24.88,24.88,24.87,24.88,31800.0,11.8689,11.8689,11.8641,11.8689,31800.0
2005-09-06 12:25:00,24.87,24.91,24.87,24.9,59200.0,11.8641,11.8832,11.8641,11.8784,59200.0
2005-09-06 12:30:00,24.89,24.91,24.89,24.89,32300.0,11.8736,11.8832,11.8736,11.8736,32300.0
2005-09-06 12:35:00,24.89,24.9,24.89,24.89,32500.0,11.8736,11.8784,11.8736,11.8736,32500.0
2005-09-06 12:40:00,24.88,24.89,24.88,24.89,32900.0,11.8689,11.8736,11.8689,11.8736,32900.0
2005-09-06 12:45:00,24.88,24.89,24.87,24.88,16500.0,11.8689,11.8736,11.8641,11.8689,16500.0
2005-09-06 12:50:00,24.88,24.89,24.85,24.85,48400.0,11.8689,11.8736,11.8546,11.8546,48400.0
2005-09-06 12:55:00,24.85,24.86,24.84,24.85,55900.0,11.8546,11.8593,11.8498,11.8546,55900.0
2005-09-06 13:00:00,24.85,24.87,24.84,24.85,45300.0,11.8546,11.8641,11.8498,11.8546,45300.0
2005-09-06 13:05:00,24.85,24.85,24.82,24.82,29700.0,11.8546,11.8546,11.8402,11.8402,29700.0
2005-09-06 13:10:00,24.82,24.83,24.81,24.82,23100.0,11.8402,11.845,11.8355,11.8402,23100.0
2005-09-06 13:15:00,24.81,24.83,24.81,24.81,50900.0,11.8355,11.845,11.8355,11.8355,50900.0
2005-09-06 13:20:00,24.82,24.84,24.81,24.81,46300.0,11.8402,11.8498,11.8355,11.8355,46300.0
2005-09-06 13:25:00,24.82,24.84,24.82,24.83,24200.0,11.8402,11.8498,11.8402,11.845,24200.0
2005-09-06 13:30:00,24.84,24.84,24.82,24.82,38800.0,11.8498,11.8498,11.8402,11.8402,38800.0
2005-09-06 13:35:00,24.82,24.84,24.81,24.82,45700.0,11.8402,11.8498,11.8355,11.8402,45700.0
2005-09-06 13:40:00,24.82,24.83,24.82,24.82,22700.0,11.8402,11.845,11.8402,11.8402,22700.0
2005-09-06 13:45:00,24.82,24.83,24.8,24.81,35700.0,11.8402,11.845,11.8307,11.8355,35700.0
2005-09-06 13:50:00,24.81,24.84,24.8,24.83,58900.0,11.8355,11.8498,11.8307,11.845,58900.0
2005-09-06 13:55:00,24.82,24.9,24.82,24.9,27600.0,11.8402,11.8784,11.8402,11.8784,27600.0
2005-09-06 14:00:00,24.9,24.9,24.86,24.87,42600.0,11.8784,11.8784,11.8593,11.8641,42600.0
2005-09-06 14:05:00,24.86,24.9,24.86,24.88,49300.0,11.8593,11.8784,11.8593,11.8689,49300.0
2005-09-06 14:10:00,24.88,24.88,24.87,24.88,30100.0,11.8689,11.8689,11.8641,11.8689,30100.0
2005-09-06 14:15:00,24.87,24.89,24.86,24.87,30400.0,11.8641,11.8736,11.8593,11.8641,30400.0
2005-09-06 14:20:00,24.87,24.88,24.86,24.87,21000.0,11.8641,11.8689,11.8593,11.8641,21000.0
2005-09-06 14:25:00,24.88,24.88,24.87,24.88,19600.0,11.8689,11.8689,11.8641,11.8689,19600.0
2005-09-06 14:30:00,24.88,24.89,24.87,24.88,31100.0,11.8689,11.8736,11.8641,11.8689,31100.0
2005-09-06 14:35:00,24.89,24.92,24.88,24.91,99100.0,11.8736,11.888,11.8689,11.8832,99100.0
2005-09-06 14:40:00,24.91,24.94,24.91,24.91,163200.0,11.8832,11.8975,11.8832,11.8832,163200.0
2005-09-06 14:45:00,24.92,25.01,24.91,24.98,309000.0,11.888,11.9309,11.8832,11.9166,309000.0
2005-09-06 14:50:00,24.98,25.0,24.91,24.92,411000.0,11.9166,11.9261,11.8832,11.888,411000.0
2005-09-06 14:55:00,24.91,24.92,24.86,24.89,128700.0,11.8832,11.888,11.8593,11.8736,128700.0
2005-09-06 15:00:00,24.89,24.91,24.89,24.9,62000.0,11.8736,11.8832,11.8736,11.8784,62000.0
2005-09-06 15:05:00,24.9,24.9,24.87,24.89,55400.0,11.8784,11.8784,11.8641,11.8736,55400.0
2005-09-06 15:10:00,24.89,24.91,24.88,24.89,64000.0,11.8736,11.8832,11.8689,11.8736,64000.0
2005-09-06 15:15:00,24.89,24.91,24.88,24.89,89100.0,11.8736,11.8832,11.8689,11.8736,89100.0
2005-09-06 15:20:00,24.89,24.89,24.88,24.89,47000.0,11.8736,11.8736,11.8689,11.8736,47000.0
2005-09-06 15:25:00,24.88,24.91,24.88,24.91,75000.0,11.8689,11.8832,11.8689,11.8832,75000.0
2005-09-06 15:30:00,24.91,24.93,24.89,24.91,110500.0,11.8832,11.8927,11.8736,11.8832,110500.0
2005-09-06 15:35:00,24.91,24.94,24.91,24.94,84200.0,11.8832,11.8975,11.8832,11.8975,84200.0
2005-09-06 15:40:00,24.94,24.98,24.93,24.94,243900.0,11.8975,11.9166,11.8927,11.8975,243900.0
2005-09-06 15:45:00,24.94,24.95,24.9,24.9,151000.0,11.8975,11.9023,11.8784,11.8784,151000.0
2005-09-06 15:50:00,24.91,24.91,24.88,24.88,143400.0,11.8832,11.8832,11.8689,11.8689,143400.0
2005-09-06 15:55:00,24.89,24.95,24.88,24.94,226700.0,11.8736,11.9023,11.8689,11.8975,226700.0
2005-09-07 09:30:00,25.1,25.11,25.05,25.05,466700.0,11.9738,11.9786,11.95,11.95,466700.0
2005-09-07 09:35:00,25.05,25.11,25.04,25.11,170900.0,11.95,11.9786,11.9452,11.9786,170900.0
2005-09-07 09:40:00,25.11,25.14,25.1,25.13,181900.0,11.9786,11.9929,11.9738,11.9881,181900.0
2005-09-07 09:45:00,25.14,25.17,25.14,25.17,187300.0,11.9929,12.0072,11.9929,12.0072,187300.0
2005-09-07 09:50:00,25.17,25.17,25.11,25.15,151800.0,12.0072,12.0072,11.9786,11.9977,151800.0
2005-09-07 09:55:00,25.15,25.15,25.12,25.13,105800.0,11.9977,11.9977,11.9834,11.9881,105800.0
2005-09-07 10:00:00,25.13,25.14,25.12,25.13,114100.0,11.9881,11.9929,11.9834,11.9881,114100.0
2005-09-07 10:05:00,25.13,25.14,25.09,25.11,84300.0,11.9881,11.9929,11.969,11.9786,84300.0
2005-09-07 10:10:00,25.11,25.11,25.09,25.1,125900.0,11.9786,11.9786,11.969,11.9738,125900.0
2005-09-07 10:15:00,25.1,25.1,25.07,25.09,75300.0,11.9738,11.9738,11.9595,11.969,75300.0
2005-09-07 10:20:00,25.09,25.1,25.08,25.1,76600.0,11.969,11.9738,11.9643,11.9738,76600.0
2005-09-07 10:25:00,25.1,25.11,25.08,25.08,97800.0,11.9738,11.9786,11.9643,11.9643,97800.0
2005-09-07 10:30:00,25.09,25.09,25.08,25.08,73300.0,11.969,11.969,11.9643,11.9643,73300.0
2005-09-07 10:35:00,25.09,25.09,25.07,25.07,77200.0,11.969,11.969,11.9595,11.9595,77200.0
2005-09-07 10:40:00,25.07,25.08,25.05,25.05,104000.0,11.9595,11.9643,11.95,11.95,104000.0
2005-09-07 10:45:00,25.05,25.05,25.03,25.04,51400.0,11.95,11.95,11.9404,11.9452,51400.0
2005-09-07 10:50:00,25.03,25.04,25.01,25.02,68000.0,11.9404,11.9452,11.9309,11.9357,68000.0
2005-09-07 10:55:00,25.03,25.07,25.02,25.07,95200.0,11.9404,11.9595,11.9357,11.9595,95200.0
2005-09-07 11:00:00,25.07,25.12,25.07,25.12,81400.0,11.9595,11.9834,11.9595,11.9834,81400.0
2005-09-07 11:05:00,25.12,25.14,25.1,25.11,71800.0,11.9834,11.9929,11.9738,11.9786,71800.0
2005-09-07 11:10:00,25.11,25.11,25.08,25.08,32500.0,11.9786,11.9786,11.9643,11.9643,32500.0
2005-09-07 11:15:00,25.08,25.09,25.05,25.05,76900.0,11.9643,11.969,11.95,11.95,76900.0
2005-09-07 11:20:00,25.05,25.06,25.03,25.04,54400.0,11.95,11.9547,11.9404,11.9452,54400.0
2005-09-07 11:25:00,25.03,25.07,25.03,25.05,114800.0,11.9404,11.9595,11.9404,11.95,114800.0
2005-09-07 11:30:00,25.06,25.07,25.04,25.06,51600.0,11.9547,11.9595,11.9452,11.9547,51600.0
2005-09-07 11:35:00,25.06,25.07,25.04,25.06,62900.0,11.9547,11.9595,11.9452,11.9547,62900.0
2005-09-07 11:40:00,25.07,25.11,25.06,25.1,47600.0,11.9595,11.9786,11.9547,11.9738,47600.0
2005-09-07 11:45:00,25.1,25.12,25.1,25.12,52800.0,11.9738,11.9834,11.9738,11.9834,52800.0
2005-09-07 11:50:00,25.11,25.15,25.1,25.14,42400.0,11.9786,11.9977,11.9738,11.9929,42400.0
2005-09-07 11:55:00,25.13,25.14,25.11,25.11,48900.0,11.9881,11.9929,11.9786,11.9786,48900.0
2005-09-07 12:00:00,25.11,25.12,25.1,25.12,32500.0,11.9786,11.9834,11.9738,11.9834,32500.0
2005-09-07 12:05:00,25.12,25.13,25.11,25.12,41300.0,11.9834,11.9881,11.9786,11.9834,41300.0
2005-09-07 12:10:00,25.12,25.14,25.11,25.13,45500.0,11.9834,11.9929,11.9786,11.9881,45500.0
2005-09-07 12:15:00,25.13,25.15,25.13,25.14,33500.0,11.9881,11.9977,11.9881,11.9929,33500.0
2005-09-07 12:20:00,25.13,25.15,25.13,25.13,37600.0,11.9881,11.9977,11.9881,11.9881,37600.0
2005-09-07 12:25:00,25.13,25.13,25.1,25.12,40300.0,11.9881,11.9881,11.9738,11.9834,40300.0
2005-09-07 12:30:00,25.12,25.16,25.1,25.15,108100.0,11.9834,12.0024,11.9738,11.9977,108100.0
2005-09-07 12:35:00,25.16,25.17,25.15,25.16,21500.0,12.0024,12.0072,11.9977,12.0024,21500.0
2005-09-07 12:40:00,25.15,25.16,25.12,25.13,36900.0,11.9977,12.0024,11.9834,11.9881,36900.0
2005-09-07 12:45:00,25.13,25.13,25.12,25.13,29700.0,11.9881,11.9881,11.9834,11.9881,29700.0
2005-09-07 12:50:00,25.13,25.16,25.12,25.14,122300.0,11.9881,12.0024,11.9834,11.9929,122300.0
2005-09-07 12:55:00,25.14,25.17,25.14,25.15,64700.0,11.9929,12.0072,11.9929,11.9977,64700.0
2005-09-07 13:00:00,25.15,25.15,25.11,25.14,57700.0,11.9977,11.9977,11.9786,11.9929,57700.0
2005-09-07 13:05:00,25.14,25.16,25.13,25.16,33700.0,11.9929,12.0024,11.9881,12.0024,33700.0
2005-09-07 13:10:00,25.15,25.19,25.15,25.19,41600.0,11.9977,12.0168,11.9977,12.0168,41600.0
2005-09-07 13:15:00,25.19,25.19,25.17,25.17,33600.0,12.0168,12.0168,12.0072,12.0072,33600.0
2005-09-07 13:20:00,25.17,25.18,25.16,25.18,24700.0,12.0072,12.012,12.0024,12.012,24700.0
2005-09-07 13:25:00,25.18,25.19,25.13,25.13,42500.0,12.012,12.0168,11.9881,11.9881,42500.0
2005-09-07 13:30:00,25.13,25.14,25.12,25.13,30600.0,11.9881,11.9929,11.9834,11.9881,30600.0
2005-09-07 13:35:00,25.13,25.17,25.13,25.17,33600.0,11.9881,12.0072,11.9881,12.0072,33600.0
2005-09-07 13:40:00,25.17,25.19,25.16,25.16,46100.0,12.0072,12.0168,12.0024,12.0024,46100.0
2005-09-07 13:45:00,25.17,25.17,25.15,25.16,23500.0,12.0072,12.0072,11.9977,12.0024,23500.0
2005-09-07 13:50:00,25.16,25.18,25.16,25.17,48300.0,12.0024,12.012,12.0024,12.0072,48300.0
2005-09-07 13:55:00,25.17,25.18,25.16,25.17,41500.0,12.0072,12.012,12.0024,12.0072,41500.0
2005-09-07 14:00:00,25.16,25.18,25.15,25.17,40700.0,12.0024,12.012,11.9977,12.0072,40700.0
2005-09-07 14:05:00,25.17,25.19,25.16,25.18,49400.0,12.0072,12.0168,12.0024,12.012,49400.0
2005-09-07 14:10:00,25.18,25.2,25.15,25.19,88200.0,12.012,12.0215,11.9977,12.0168,88200.0
2005-09-07 14:15:00,25.18,25.18,25.14,25.15,50000.0,12.012,12.012,11.9929,11.9977,50000.0
2005-09-07 14:20:00,25.16,25.16,25.14,25.14,31200.0,12.0024,12.0024,11.9929,11.9929,31200.0
2005-09-07 14:25:00,25.14,25.15,25.12,25.12,30500.0,11.9929,11.9977,11.9834,11.9834,30500.0
2005-09-07 14:30:00,25.12,25.13,25.09,25.1,63400.0,11.9834,11.9881,11.969,11.9738,63400.0
2005-09-07 14:35:00,25.09,25.11,25.09,25.1,46900.0,11.969,11.9786,11.969,11.9738,46900.0
2005-09-07 14:40:00,25.1,25.11,25.09,25.11,42400.0,11.9738,11.9786,11.969,11.9786,42400.0
2005-09-07 14:45:00,25.11,25.12,25.1,25.12,52800.0,11.9786,11.9834,11.9738,11.9834,52800.0
2005-09-07 14:50:00,25.12,25.13,25.11,25.13,49400.0,11.9834,11.9881,11.9786,11.9881,49400.0
2005-09-07 14:55:00,25.12,25.16,25.12,25.15,46800.0,11.9834,12.0024,11.9834,11.9977,46800.0
2005-09-07 15:00:00,25.16,25.17,25.11,25.12,49900.0,12.0024,12.0072,11.9786,11.9834,49900.0
2005-09-07 15:05:00,25.12,25.13,25.11,25.13,47900.0,11.9834,11.9881,11.9786,11.9881,47900.0
2005-09-07 15:10:00,25.12,25.16,25.12,25.15,72200.0,11.9834,12.0024,11.9834,11.9977,72200.0
2005-09-07 15:15:00,25.15,25.16,25.12,25.13,50600.0,11.9977,12.0024,11.9834,11.9881,50600.0
2005-09-07 15:20:00,25.14,25.15,25.13,25.13,46800.0,11.9929,11.9977,11.9881,11.9881,46800.0
2005-09-07 15:25:00,25.14,25.14,25.13,25.14,47300.0,11.9929,11.9929,11.9881,11.9929,47300.0
2005-09-07 15:30:00,25.14,25.15,25.13,25.14,38800.0,11.9929,11.9977,11.9881,11.9929,38800.0
2005-09-07 15:35:00,25.13,25.14,25.11,25.13,62900.0,11.9881,11.9929,11.9786,11.9881,62900.0
2005-09-07 15:40:00,25.12,25.16,25.12,25.16,77000.0,11.9834,12.0024,11.9834,12.0024,77000.0
2005-09-07 15:45:00,25.15,25.17,25.14,25.15,107200.0,11.9977,12.0072,11.9929,11.9977,107200.0
2005-09-07 15:50:00,25.15,25.16,25.13,25.16,195100.0,11.9977,12.0024,11.9881,12.0024,195100.0
2005-09-07 15:55:00,25.15,25.17,25.15,25.17,201700.0,11.9977,12.0072,11.9977,12.0072,201700.0
2005-09-08 09:30:00,24.95,25.09,24.95,24.96,241500.0,11.9023,11.969,11.9023,11.907,241500.0
2005-09-08 09:35:00,24.96,25.02,24.93,24.94,81200.0,11.907,11.9357,11.8927,11.8975,81200.0
2005-09-08 09:40:00,24.95,24.97,24.93,24.97,52900.0,11.9023,11.9118,11.8927,11.9118,52900.0
2005-09-08 09:45:00,24.96,24.98,24.95,24.95,67000.0,11.907,11.9166,11.9023,11.9023,67000.0
2005-09-08 09:50:00,24.95,24.97,24.83,24.86,170600.0,11.9023,11.9118,11.845,11.8593,170600.0
2005-09-08 09:55:00,24.86,24.87,24.83,24.83,113000.0,11.8593,11.8641,11.845,11.845,113000.0
2005-09-08 10:00:00,24.84,24.84,24.81,24.81,73700.0,11.8498,11.8498,11.8355,11.8355,73700.0
2005-09-08 10:05:00,24.81,24.86,24.81,24.84,80900.0,11.8355,11.8593,11.8355,11.8498,80900.0
2005-09-08 10:10:00,24.84,24.85,24.8,24.82,146100.0,11.8498,11.8546,11.8307,11.8402,146100.0
2005-09-08 10:15:00,24.82,24.82,24.8,24.8,85200.0,11.8402,11.8402,11.8307,11.8307,85200.0
2005-09-08 10:20:00,24.79,24.81,24.78,24.78,65500.0,11.8259,11.8355,11.8212,11.8212,65500.0
2005-09-08 10:25:00,24.78,24.79,24.77,24.78,76700.0,11.8212,11.8259,11.8164,11.8212,76700.0
2005-09-08 10:30:00,24.78,24.85,24.78,24.84,74600.0,11.8212,11.8546,11.8212,11.8498,74600.0
2005-09-08 10:35:00,24.84,24.89,24.84,24.88,68400.0,11.8498,11.8736,11.8498,11.8689,68400.0
2005-09-08 10:40:00,24.89,24.9,24.85,24.87,96900.0,11.8736,11.8784,11.8546,11.8641,96900.0
2005-09-08 10:45:00,24.87,24.88,24.86,24.87,100500.0,11.8641,11.8689,11.8593,11.8641,100500.0
2005-09-08 10:50:00,24.86,24.87,24.84,24.84,100300.0,11.8593,11.8641,11.8498,11.8498,100300.0
2005-09-08 10:55:00,24.85,24.85,24.81,24.81,58700.0,11.8546,11.8546,11.8355,11.8355,58700.0
2005-09-08 11:00:00,24.8,24.81,24.78,24.78,64800.0,11.8307,11.8355,11.8212,11.8212,64800.0
2005-09-08 11:05:00,24.79,24.79,24.78,24.79,48200.0,11.8259,11.8259,11.8212,11.8259,48200.0
2005-09-08 11:10:00,24.78,24.79,24.78,24.78,96500.0,11.8212,11.8259,11.8212,11.8212,96500.0
2005-09-08 11:15:00,24.78,24.8,24.76,24.8,83300.0,11.8212,11.8307,11.8116,11.8307,83300.0
2005-09-08 11:20:00,24.8,24.83,24.79,24.83,76400.0,11.8307,11.845,11.8259,11.845,76400.0
2005-09-08 11:25:00,24.82,24.84,24.81,24.84,74900.0,11.8402,11.8498,11.8355,11.8498,74900.0
2005-09-08 11:30:00,24.84,24.84,24.81,24.82,108300.0,11.8498,11.8498,11.8355,11.8402,108300.0
2005-09-08 11:35:00,24.82,24.83,24.81,24.82,45900.0,11.8402,11.845,11.8355,11.8402,45900.0
2005-09-08 11:40:00,24.83,24.84,24.82,24.84,63200.0,11.845,11.8498,11.8402,11.8498,63200.0
2005-09-08 11:45:00,24.84,24.87,24.84,24.85,39700.0,11.8498,11.8641,11.8498,11.8546,39700.0
2005-09-08 11:50:00,24.86,24.86,24.84,24.85,31600.0,11.8593,11.8593,11.8498,11.8546,31600.0
2005-09-08 11:55:00,24.85,24.85,24.83,24.84,191200.0,11.8546,11.8546,11.845,11.8498,191200.0
2005-09-08 12:00:00,24.83,24.85,24.83,24.84,49400.0,11.845,11.8546,11.845,11.8498,49400.0
2005-09-08 12:05:00,24.85,24.89,24.85,24.88,59000.0,11.8546,11.8736,11.8546,11.8689,59000.0
2005-09-08 12:10:00,24.88,24.9,24.84,24.88,54400.0,11.8689,11.8784,11.8498,11.8689,54400.0
2005-09-08 12:15:00,24.88,24.89,24.87,24.87,21400.0,11.8689,11.8736,11.8641,11.8641,21400.0
2005-09-08 12:20:00,24.88,24.88,24.86,24.86,18300.0,11.8689,11.8689,11.8593,11.8593,18300.0
2005-09-08 12:25:00,24.86,24.88,24.86,24.88,88500.0,11.8593,11.8689,11.8593,11.8689,88500.0
2005-09-08 12:30:00,24.88,24.89,24.87,24.87,29200.0,11.8689,11.8736,11.8641,11.8641,29200.0
2005-09-08 12:35:00,24.87,24.88,24.87,24.87,39100.0,11.8641,11.8689,11.8641,11.8641,39100.0
2005-09-08 12:40:00,24.88,24.88,24.87,24.87,66000.0,11.8689,11.8689,11.8641,11.8641,66000.0
2005-09-08 12:45:00,24.87,24.89,24.87,24.89,31800.0,11.8641,11.8736,11.8641,11.8736,31800.0
2005-09-08 12:50:00,24.88,24.89,24.88,24.88,15100.0,11.8689,11.8736,11.8689,11.8689,15100.0
2005-09-08 12:55:00,24.88,24.88,24.87,24.88,26500.0,11.8689,11.8689,11.8641,11.8689,26500.0
2005-09-08 13:00:00,24.88,24.89,24.87,24.89,34400.0,11.8689,11.8736,11.8641,11.8736,34400.0
2005-09-08 13:05:00,24.88,24.9,24.88,24.88,36700.0,11.8689,11.8784,11.8689,11.8689,36700.0
2005-09-08 13:10:00,24.88,24.89,24.87,24.87,26700.0,11.8689,11.8736,11.8641,11.8641,26700.0
2005-09-08 13:15:00,24.87,24.87,24.86,24.86,23000.0,11.8641,11.8641,11.8593,11.8593,23000.0
2005-09-08 13:20:00,24.86,24.87,24.84,24.84,26100.0,11.8593,11.8641,11.8498,11.8498,26100.0
2005-09-08 13:25:00,24.84,24.85,24.84,24.84,13400.0,11.8498,11.8546,11.8498,11.8498,13400.0
2005-09-08 13:30:00,24.84,24.85,24.84,24.84,37900.0,11.8498,11.8546,11.8498,11.8498,37900.0
2005-09-08 13:35:00,24.84,24.85,24.84,24.85,23200.0,11.8498,11.8546,11.8498,11.8546,23200.0
2005-09-08 13:40:00,24.84,24.85,24.83,24.84,84000.0,11.8498,11.8546,11.845,11.8498,84000.0
2005-09-08 13:45:00,24.83,24.85,24.83,24.83,20300.0,11.845,11.8546,11.845,11.845,20300.0
2005-09-08 13:50:00,24.83,24.84,24.81,24.83,41700.0,11.845,11.8498,11.8355,11.845,41700.0
2005-09-08 13:55:00,24.83,24.84,24.82,24.83,95100.0,11.845,11.8498,11.8402,11.845,95100.0
2005-09-08 14:00:00,24.84,24.84,24.82,24.83,45800.0,11.8498,11.8498,11.8402,11.845,45800.0
2005-09-08 14:05:00,24.84,24.84,24.83,24.83,63600.0,11.8498,11.8498,11.845,11.845,63600.0
2005-09-08 14:10:00,24.83,24.84,24.82,24.83,38600.0,11.845,11.8498,11.8402,11.845,38600.0
2005-09-08 14:15:00,24.83,24.83,24.77,24.78,106400.0,11.845,11.845,11.8164,11.8212,106400.0
2005-09-08 14:20:00,24.77,24.79,24.77,24.78,55500.0,11.8164,11.8259,11.8164,11.8212,55500.0
2005-09-08 14:25:00,24.78,24.79,24.78,24.79,65900.0,11.8212,11.8259,11.8212,11.8259,65900.0
2005-09-08 14:30:00,24.79,24.79,24.78,24.79,61200.0,11.8259,11.8259,11.8212,11.8259,61200.0
2005-09-08 14:35:00,24.79,24.82,24.78,24.82,47800.0,11.8259,11.8402,11.8212,11.8402,47800.0
2005-09-08 14:40:00,24.82,24.85,24.81,24.85,68200.0,11.8402,11.8546,11.8355,11.8546,68200.0
2005-09-08 14:45:00,24.85,24.86,24.84,24.84,66600.0,11.8546,11.8593,11.8498,11.8498,66600.0
2005-09-08 14:50:00,24.85,24.85,24.83,24.84,44900.0,11.8546,11.8546,11.845,11.8498,44900.0
2005-09-08 14:55:00,24.83,24.83,24.8,24.8,84200.0,11.845,11.845,11.8307,11.8307,84200.0
2005-09-08 15:00:00,24.79,24.81,24.76,24.78,79900.0,11.8259,11.8355,11.8116,11.8212,79900.0
2005-09-08 15:05:00,24.79,24.8,24.78,24.79,52400.0,11.8259,11.8307,11.8212,11.8259,52400.0
2005-09-08 15:10:00,24.79,24.8,24.78,24.79,54100.0,11.8259,11.8307,11.8212,11.8259,54100.0
2005-09-08 15:15:00,24.78,24.83,24.78,24.82,96600.0,11.8212,11.845,11.8212,11.8402,96600.0
2005-09-08 15:20:00,24.82,24.83,24.81,24.81,68300.0,11.8402,11.845,11.8355,11.8355,68300.0
2005-09-08 15:25:00,24.82,24.84,24.81,24.83,65700.0,11.8402,11.8498,11.8355,11.845,65700.0
2005-09-08 15:30:00,24.84,24.87,24.83,24.87,124500.0,11.8498,11.8641,11.845,11.8641,124500.0
2005-09-08 15:35:00,24.87,24.91,24.86,24.9,141300.0,11.8641,11.8832,11.8593,11.8784,141300.0
2005-09-08 15:40:00,24.9,24.91,24.88,24.89,117500.0,11.8784,11.8832,11.8689,11.8736,117500.0
2005-09-08 15:45:00,24.88,24.89,24.87,24.88,124700.0,11.8689,11.8736,11.8641,11.8689,124700.0
2005-09-08 15:50:00,24.88,24.96,24.87,24.93,217900.0,11.8689,11.907,11.8641,11.8927,217900.0
2005-09-08 15:55:00,24.93,24.94,24.9,24.91,207900.0,11.8927,11.8975,11.8784,11.8832,207900.0
2005-09-09 09:30:00,24.88,24.99,24.88,24.97,107300.0,11.8689,11.9213,11.8689,11.9118,107300.0
2005-09-09 09:35:00,24.98,25.0,24.94,24.94,54900.0,11.9166,11.9261,11.8975,11.8975,54900.0
2005-09-09 09:40:00,24.94,24.94,24.82,24.82,59500.0,11.8975,11.8975,11.8402,11.8402,59500.0
2005-09-09 09:45:00,24.85,24.85,24.78,24.79,55500.0,11.8546,11.8546,11.8212,11.8259,55500.0
2005-09-09 09:50:00,24.78,24.85,24.78,24.82,44300.0,11.8212,11.8546,11.8212,11.8402,44300.0
2005-09-09 09:55:00,24.82,24.84,24.81,24.83,53400.0,11.8402,11.8498,11.8355,11.845,53400.0
2005-09-09 10:00:00,24.82,24.83,24.81,24.81,31300.0,11.8402,11.845,11.8355,11.8355,31300.0
2005-09-09 10:05:00,24.81,24.82,24.78,24.79,31600.0,11.8355,11.8402,11.8212,11.8259,31600.0
2005-09-09 10:10:00,24.79,24.79,24.78,24.78,30600.0,11.8259,11.8259,11.8212,11.8212,30600.0
2005-09-09 10:15:00,24.79,24.85,24.78,24.85,36300.0,11.8259,11.8546,11.8212,11.8546,36300.0
2005-09-09 10:20:00,24.85,24.86,24.84,24.84,20400.0,11.8546,11.8593,11.8498,11.8498,20400.0
2005-09-09 10:25:00,24.85,24.85,24.84,24.85,20400.0,11.8546,11.8546,11.8498,11.8546,20400.0
2005-09-09 10:30:00,24.84,24.86,24.84,24.86,34100.0,11.8498,11.8593,11.8498,11.8593,34100.0
2005-09-09 10:35:00,24.86,24.86,24.82,24.83,68300.0,11.8593,11.8593,11.8402,11.845,68300.0
2005-09-09 10:40:00,24.83,24.86,24.82,24.85,34300.0,11.845,11.8593,11.8402,11.8546,34300.0
2005-09-09 10:45:00,24.85,24.86,24.83,24.85,234900.0,11.8546,11.8593,11.845,11.8546,234900.0
2005-09-09 10:50:00,24.84,24.87,24.84,24.86,46700.0,11.8498,11.8641,11.8498,11.8593,46700.0
2005-09-09 10:55:00,24.85,24.9,24.85,24.9,43500.0,11.8546,11.8784,11.8546,11.8784,43500.0
2005-09-09 11:00:00,24.9,24.92,24.89,24.91,40800.0,11.8784,11.888,11.8736,11.8832,40800.0
2005-09-09 11:05:00,24.91,24.91,24.89,24.9,28900.0,11.8832,11.8832,11.8736,11.8784,28900.0
2005-09-09 11:10:00,24.9,24.92,24.89,24.91,27400.0,11.8784,11.888,11.8736,11.8832,27400.0
2005-09-09 11:15:00,24.91,24.95,24.9,24.92,50900.0,11.8832,11.9023,11.8784,11.888,50900.0
2005-09-09 11:20:00,24.92,24.94,24.91,24.94,39600.0,11.888,11.8975,11.8832,11.8975,39600.0
2005-09-09 11:25:00,24.94,24.95,24.93,24.94,21900.0,11.8975,11.9023,11.8927,11.8975,21900.0
2005-09-09 11:30:00,24.94,24.97,24.94,24.97,49300.0,11.8975,11.9118,11.8975,11.9118,49300.0
2005-09-09 11:35:00,24.96,25.01,24.96,25.01,99000.0,11.907,11.9309,11.907,11.9309,99000.0
2005-09-09 11:40:00,25.01,25.11,25.0,25.11,75600.0,11.9309,11.9786,11.9261,11.9786,75600.0
2005-09-09 11:45:00,25.11,25.11,25.03,25.03,42100.0,11.9786,11.9786,11.9404,11.9404,42100.0
2005-09-09 11:50:00,25.04,25.04,24.99,25.0,342500.0,11.9452,11.9452,11.9213,11.9261,342500.0
2005-09-09 11:55:00,24.99,25.0,24.98,24.99,42600.0,11.9213,11.9261,11.9166,11.9213,42600.0
2005-09-09 12:00:00,25.0,25.01,24.99,25.01,45300.0,11.9261,11.9309,11.9213,11.9309,45300.0
2005-09-09 12:05:00,25.01,25.05,25.0,25.05,86700.0,11.9309,11.95,11.9261,11.95,86700.0
2005-09-09 12:10:00,25.04,25.12,25.04,25.11,116700.0,11.9452,11.9834,11.9452,11.9786,116700.0
2005-09-09 12:15:00,25.1,25.11,25.07,25.09,32500.0,11.9738,11.9786,11.9595,11.969,32500.0
2005-09-09 12:20:00,25.08,25.1,25.07,25.09,76200.0,11.9643,11.9738,11.9595,11.969,76200.0
2005-09-09 12:25:00,25.09,25.14,25.09,25.12,57500.0,11.969,11.9929,11.969,11.9834,57500.0
2005-09-09 12:30:00,25.1,25.11,25.08,25.1,37100.0,11.9738,11.9786,11.9643,11.9738,37100.0
2005-09-09 12:35:00,25.1,25.12,25.07,25.08,71400.0,11.9738,11.9834,11.9595,11.9643,71400.0
2005-09-09 12:40:00,25.07,25.09,25.07,25.08,26500.0,11.9595,11.969,11.9595,11.9643,26500.0
2005-09-09 12:45:00,25.08,25.08,25.05,25.05,28900.0,11.9643,11.9643,11.95,11.95,28900.0
2005-09-09 12:50:00,25.05,25.07,25.03,25.07,37500.0,11.95,11.9595,11.9404,11.9595,37500.0
2005-09-09 12:55:00,25.06,25.08,25.04,25.04,16700.0,11.9547,11.9643,11.9452,11.9452,16700.0
2005-09-09 13:00:00,25.03,25.05,25.02,25.04,51500.0,11.9404,11.95,11.9357,11.9452,51500.0
2005-09-09 13:05:00,25.05,25.05,25.04,25.05,7700.0,11.95,11.95,11.9452,11.95,7700.0
2005-09-09 13:10:00,25.05,25.06,25.03,25.05,27200.0,11.95,11.9547,11.9404,11.95,27200.0
2005-09-09 13:15:00,25.05,25.07,25.03,25.05,29500.0,11.95,11.9595,11.9404,11.95,29500.0
2005-09-09 13:20:00,25.05,25.05,25.03,25.05,41000.0,11.95,11.95,11.9404,11.95,41000.0
2005-09-09 13:25:00,25.05,25.05,25.0,25.04,96800.0,11.95,11.95,11.9261,11.9452,96800.0
2005-09-09 13:30:00,25.05,25.16,25.04,25.07,125900.0,11.95,12.0024,11.9452,11.9595,125900.0
2005-09-09 13:35:00,25.08,25.09,25.05,25.09,42300.0,11.9643,11.969,11.95,11.969,42300.0
2005-09-09 13:40:00,25.08,25.13,25.08,25.13,51800.0,11.9643,11.9881,11.9643,11.9881,51800.0
2005-09-09 13:45:00,25.13,25.18,25.13,25.17,131000.0,11.9881,12.012,11.9881,12.0072,131000.0
2005-09-09 13:50:00,25.18,25.23,25.17,25.23,133800.0,12.012,12.0358,12.0072,12.0358,133800.0
2005-09-09 13:55:00,25.23,25.49,25.22,25.37,313300.0,12.0358,12.1599,12.0311,12.1026,313300.0
2005-09-09 14:00:00,25.35,25.4,25.1,25.12,309000.0,12.0931,12.1169,11.9738,11.9834,309000.0
2005-09-09 14:05:00,25.1,25.15,25.05,25.14,287700.0,11.9738,11.9977,11.95,11.9929,287700.0
2005-09-09 14:10:00,25.13,25.21,25.12,25.19,148600.0,11.9881,12.0263,11.9834,12.0168,148600.0
2005-09-09 14:15:00,25.19,25.2,25.12,25.12,92400.0,12.0168,12.0215,11.9834,11.9834,92400.0
2005-09-09 14:20:00,25.12,25.13,25.05,25.09,194500.0,11.9834,11.9881,11.95,11.969,194500.0
2005-09-09 14:25:00,25.09,25.1,25.07,25.09,47800.0,11.969,11.9738,11.9595,11.969,47800.0
2005-09-09 14:30:00,25.09,25.14,25.08,25.13,95000.0,11.969,11.9929,11.9643,11.9881,95000.0
2005-09-09 14:35:00,25.13,25.16,25.12,25.15,82200.0,11.9881,12.0024,11.9834,11.9977,82200.0
2005-09-09 14:40:00,25.15,25.15,25.14,25.15,33000.0,11.9977,11.9977,11.9929,11.9977,33000.0
2005-09-09 14:45:00,25.14,25.15,25.14,25.15,52700.0,11.9929,11.9977,11.9929,11.9977,52700.0
2005-09-09 14:50:00,25.16,25.16,25.14,25.15,31700.0,12.0024,12.0024,11.9929,11.9977,31700.0
2005-09-09 14:55:00,25.15,25.19,25.15,25.18,55000.0,11.9977,12.0168,11.9977,12.012,55000.0
2005-09-09 15:00:00,25.19,25.19,25.18,25.19,50700.0,12.0168,12.0168,12.012,12.0168,50700.0
2005-09-09 15:05:00,25.18,25.19,25.18,25.18,77600.0,12.012,12.0168,12.012,12.012,77600.0
2005-09-09 15:10:00,25.18,25.19,25.18,25.19,22900.0,12.012,12.0168,12.012,12.0168,22900.0
2005-09-09 15:15:00,25.18,25.19,25.18,25.19,89700.0,12.012,12.0168,12.012,12.0168,89700.0
2005-09-09 15:20:00,25.19,25.2,25.18,25.18,57700.0,12.0168,12.0215,12.012,12.012,57700.0
2005-09-09 15:25:00,25.18,25.19,25.15,25.16,72400.0,12.012,12.0168,11.9977,12.0024,72400.0
2005-09-09 15:30:00,25.17,25.17,25.14,25.15,60900.0,12.0072,12.0072,11.9929,11.9977,60900.0
2005-09-09 15:35:00,25.14,25.15,25.13,25.14,65100.0,11.9929,11.9977,11.9881,11.9929,65100.0
2005-09-09 15:40:00,25.15,25.16,25.13,25.15,220000.0,11.9977,12.0024,11.9881,11.9977,220000.0
2005-09-09 15:45:00,25.15,25.17,25.12,25.12,134300.0,11.9977,12.0072,11.9834,11.9834,134300.0
2005-09-09 15:50:00,25.12,25.13,25.06,25.07,201200.0,11.9834,11.9881,11.9547,11.9595,201200.0
2005-09-09 15:55:00,25.08,25.1,25.06,25.1,269800.0,11.9643,11.9738,11.9547,11.9738,269800.0
2005-09-12 09:30:00,25.13,25.15,25.12,25.13,145700.0,11.9881,11.9977,11.9834,11.9881,145700.0
2005-09-12 09:35:00,25.14,25.14,25.05,25.05,62700.0,11.9929,11.9929,11.95,11.95,62700.0
2005-09-12 09:40:00,25.05,25.12,25.05,25.12,41300.0,11.95,11.9834,11.95,11.9834,41300.0
2005-09-12 09:45:00,25.1,25.13,25.07,25.08,27300.0,11.9738,11.9881,11.9595,11.9643,27300.0
2005-09-12 09:50:00,25.09,25.12,25.06,25.06,99300.0,11.969,11.9834,11.9547,11.9547,99300.0
2005-09-12 09:55:00,25.07,25.07,25.05,25.06,43500.0,11.9595,11.9595,11.95,11.9547,43500.0
2005-09-12 10:00:00,25.06,25.09,25.05,25.05,40800.0,11.9547,11.969,11.95,11.95,40800.0
2005-09-12 10:05:00,25.05,25.07,25.05,25.05,29200.0,11.95,11.9595,11.95,11.95,29200.0
2005-09-12 10:10:00,25.05,25.06,25.03,25.05,23600.0,11.95,11.9547,11.9404,11.95,23600.0
2005-09-12 10:15:00,25.04,25.05,25.02,25.02,40300.0,11.9452,11.95,11.9357,11.9357,40300.0
2005-09-12 10:20:00,25.03,25.04,25.02,25.04,38500.0,11.9404,11.9452,11.9357,11.9452,38500.0
2005-09-12 10:25:00,25.04,25.04,25.01,25.01,31200.0,11.9452,11.9452,11.9309,11.9309,31200.0
2005-09-12 10:30:00,25.02,25.02,25.0,25.01,28000.0,11.9357,11.9357,11.9261,11.9309,28000.0
2005-09-12 10:35:00,25.01,25.04,25.0,25.02,45400.0,11.9309,11.9452,11.9261,11.9357,45400.0
2005-09-12 10:40:00,25.02,25.04,25.0,25.04,50800.0,11.9357,11.9452,11.9261,11.9452,50800.0
2005-09-12 10:45:00,25.03,25.05,25.02,25.03,35200.0,11.9404,11.95,11.9357,11.9404,35200.0
2005-09-12 10:50:00,25.03,25.03,25.0,25.0,33600.0,11.9404,11.9404,11.9261,11.9261,33600.0
2005-09-12 10:55:00,25.0,25.01,24.99,24.99,67700.0,11.9261,11.9309,11.9213,11.9213,67700.0
2005-09-12 11:00:00,25.0,25.01,24.99,25.0,25700.0,11.9261,11.9309,11.9213,11.9261,25700.0
2005-09-12 11:05:00,25.0,25.01,24.99,25.0,20200.0,11.9261,11.9309,11.9213,11.9261,20200.0
2005-09-12 11:10:00,25.0,25.02,25.0,25.0,36200.0,11.9261,11.9357,11.9261,11.9261,36200.0
2005-09-12 11:15:00,25.0,25.01,25.0,25.0,23700.0,11.9261,11.9309,11.9261,11.9261,23700.0
2005-09-12 11:20:00,25.01,25.02,25.0,25.02,8400.0,11.9309,11.9357,11.9261,11.9357,8400.0
2005-09-12 11:25:00,25.02,25.05,25.01,25.03,38500.0,11.9357,11.95,11.9309,11.9404,38500.0
2005-09-12 11:30:00,25.04,25.04,25.02,25.03,35400.0,11.9452,11.9452,11.9357,11.9404,35400.0
2005-09-12 11:35:00,25.03,25.04,25.01,25.03,46900.0,11.9404,11.9452,11.9309,11.9404,46900.0
2005-09-12 11:40:00,25.03,25.04,25.01,25.01,24700.0,11.9404,11.9452,11.9309,11.9309,24700.0
2005-09-12 11:45:00,25.02,25.04,25.01,25.04,28800.0,11.9357,11.9452,11.9309,11.9452,28800.0
2005-09-12 11:50:00,25.03,25.03,24.99,24.99,87800.0,11.9404,11.9404,11.9213,11.9213,87800.0
2005-09-12 11:55:00,25.0,25.0,24.92,24.93,115400.0,11.9261,11.9261,11.888,11.8927,115400.0
2005-09-12 12:00:00,24.93,24.95,24.92,24.92,39800.0,11.8927,11.9023,11.888,11.888,39800.0
2005-09-12 12:05:00,24.93,24.95,24.91,24.92,42900.0,11.8927,11.9023,11.8832,11.888,42900.0
2005-09-12 12:10:00,24.92,24.94,24.91,24.92,43900.0,11.888,11.8975,11.8832,11.888,43900.0
2005-09-12 12:15:00,24.93,24.93,24.9,24.9,65900.0,11.8927,11.8927,11.8784,11.8784,65900.0
2005-09-12 12:20:00,24.9,24.9,24.85,24.88,150200.0,11.8784,11.8784,11.8546,11.8689,150200.0
2005-09-12 12:25:00,24.87,24.88,24.85,24.86,123900.0,11.8641,11.8689,11.8546,11.8593,123900.0
2005-09-12 12:30:00,24.86,24.87,24.76,24.78,173800.0,11.8593,11.8641,11.8116,11.8212,173800.0
2005-09-12 12:35:00,24.76,24.85,24.75,24.85,94200.0,11.8116,11.8546,11.8069,11.8546,94200.0
2005-09-12 12:40:00,24.85,24.87,24.84,24.86,46700.0,11.8546,11.8641,11.8498,11.8593,46700.0
2005-09-12 12:45:00,24.87,24.89,24.86,24.89,20900.0,11.8641,11.8736,11.8593,11.8736,20900.0
2005-09-12 12:50:00,24.89,24.89,24.87,24.88,22400.0,11.8736,11.8736,11.8641,11.8689,22400.0
2005-09-12 12:55:00,24.88,24.89,24.87,24.88,18500.0,11.8689,11.8736,11.8641,11.8689,18500.0
2005-09-12 13:00:00,24.88,24.9,24.88,24.89,18700.0,11.8689,11.8784,11.8689,11.8736,18700.0
2005-09-12 13:05:00,24.89,24.91,24.89,24.9,12600.0,11.8736,11.8832,11.8736,11.8784,12600.0
2005-09-12 13:10:00,24.9,24.92,24.9,24.91,31400.0,11.8784,11.888,11.8784,11.8832,31400.0
2005-09-12 13:15:00,24.91,24.93,24.91,24.93,16700.0,11.8832,11.8927,11.8832,11.8927,16700.0
2005-09-12 13:20:00,24.92,24.93,24.85,24.87,54600.0,11.888,11.8927,11.8546,11.8641,54600.0
2005-09-12 13:25:00,24.86,24.87,24.75,24.77,316600.0,11.8593,11.8641,11.8069,11.8164,316600.0
2005-09-12 13:30:00,24.78,24.84,24.77,24.84,33400.0,11.8212,11.8498,11.8164,11.8498,33400.0
2005-09-12 13:35:00,24.83,24.87,24.83,24.86,45300.0,11.845,11.8641,11.845,11.8593,45300.0
2005-09-12 13:40:00,24.87,24.88,24.85,24.85,29500.0,11.8641,11.8689,11.8546,11.8546,29500.0
2005-09-12 13:45:00,24.85,24.87,24.84,24.84,32900.0,11.8546,11.8641,11.8498,11.8498,32900.0
2005-09-12 13:50:00,24.84,24.85,24.81,24.81,44900.0,11.8498,11.8546,11.8355,11.8355,44900.0
2005-09-12 13:55:00,24.81,24.81,24.77,24.78,67600.0,11.8355,11.8355,11.8164,11.8212,67600.0
2005-09-12 14:00:00,24.77,24.81,24.76,24.8,58300.0,11.8164,11.8355,11.8116,11.8307,58300.0
2005-09-12 14:05:00,24.79,24.81,24.78,24.8,176900.0,11.8259,11.8355,11.8212,11.8307,176900.0
2005-09-12 14:10:00,24.79,24.81,24.79,24.81,82100.0,11.8259,11.8355,11.8259,11.8355,82100.0
2005-09-12 14:15:00,24.81,24.81,24.8,24.81,74200.0,11.8355,11.8355,11.8307,11.8355,74200.0
2005-09-12 14:20:00,24.81,24.81,24.78,24.8,105600.0,11.8355,11.8355,11.8212,11.8307,105600.0
2005-09-12 14:25:00,24.79,24.8,24.78,24.8,25700.0,11.8259,11.8307,11.8212,11.8307,25700.0
2005-09-12 14:30:00,24.79,24.8,24.77,24.78,55900.0,11.8259,11.8307,11.8164,11.8212,55900.0
2005-09-12 14:35:00,24.77,24.78,24.74,24.76,57200.0,11.8164,11.8212,11.8021,11.8116,57200.0
2005-09-12 14:40:00,24.75,24.76,24.75,24.76,44600.0,11.8069,11.8116,11.8069,11.8116,44600.0
2005-09-12 14:45:00,24.76,24.76,24.73,24.74,99600.0,11.8116,11.8116,11.7973,11.8021,99600.0
2005-09-12 14:50:00,24.73,24.75,24.73,24.74,96500.0,11.7973,11.8069,11.7973,11.8021,96500.0
2005-09-12 14:55:00,24.75,24.75,24.74,24.74,74500.0,11.8069,11.8069,11.8021,11.8021,74500.0
2005-09-12 15:00:00,24.74,24.75,24.74,24.75,86000.0,11.8021,11.8069,11.8021,11.8069,86000.0
2005-09-12 15:05:00,24.75,24.76,24.74,24.75,57200.0,11.8069,11.8116,11.8021,11.8069,57200.0
2005-09-12 15:10:00,24.76,24.76,24.75,24.76,29400.0,11.8116,11.8116,11.8069,11.8116,29400.0
2005-09-12 15:15:00,24.76,24.76,24.75,24.76,43900.0,11.8116,11.8116,11.8069,11.8116,43900.0
2005-09-12 15:20:00,24.75,24.76,24.74,24.74,67800.0,11.8069,11.8116,11.8021,11.8021,67800.0
2005-09-12 15:25:00,24.75,24.75,24.74,24.74,96200.0,11.8069,11.8069,11.8021,11.8021,96200.0
2005-09-12 15:30:00,24.75,24.76,24.74,24.74,100900.0,11.8069,11.8116,11.8021,11.8021,100900.0
2005-09-12 15:35:00,24.74,24.76,24.74,24.76,162700.0,11.8021,11.8116,11.8021,11.8116,162700.0
2005-09-12 15:40:00,24.76,24.76,24.72,24.75,245900.0,11.8116,11.8116,11.7925,11.8069,245900.0
2005-09-12 15:45:00,24.75,24.76,24.72,24.75,188500.0,11.8069,11.8116,11.7925,11.8069,188500.0
2005-09-12 15:50:00,24.74,24.75,24.73,24.74,477700.0,11.8021,11.8069,11.7973,11.8021,477700.0
2005-09-12 15:55:00,24.74,24.75,24.71,24.71,287000.0,11.8021,11.8069,11.7878,11.7878,287000.0
2005-09-13 09:30:00,24.9,24.9,24.8,24.8,292200.0,11.8784,11.8784,11.8307,11.8307,292200.0
2005-09-13 09:35:00,24.81,24.81,24.71,24.78,94400.0,11.8355,11.8355,11.7878,11.8212,94400.0
2005-09-13 09:40:00,24.77,24.77,24.74,24.75,66800.0,11.8164,11.8164,11.8021,11.8069,66800.0
2005-09-13 09:45:00,24.74,24.76,24.71,24.75,105700.0,11.8021,11.8116,11.7878,11.8069,105700.0
2005-09-13 09:50:00,24.76,24.76,24.71,24.75,74900.0,11.8116,11.8116,11.7878,11.8069,74900.0
2005-09-13 09:55:00,24.75,24.77,24.74,24.74,40400.0,11.8069,11.8164,11.8021,11.8021,40400.0
2005-09-13 10:00:00,24.75,24.76,24.74,24.74,26700.0,11.8069,11.8116,11.8021,11.8021,26700.0
2005-09-13 10:05:00,24.74,24.75,24.73,24.74,63300.0,11.8021,11.8069,11.7973,11.8021,63300.0
2005-09-13 10:10:00,24.74,24.75,24.72,24.73,47700.0,11.8021,11.8069,11.7925,11.7973,47700.0
2005-09-13 10:15:00,24.72,24.77,24.7,24.75,86800.0,11.7925,11.8164,11.783,11.8069,86800.0
2005-09-13 10:20:00,24.76,24.82,24.75,24.77,81000.0,11.8116,11.8402,11.8069,11.8164,81000.0
2005-09-13 10:25:00,24.76,24.77,24.75,24.76,12700.0,11.8116,11.8164,11.8069,11.8116,12700.0
2005-09-13 10:30:00,24.76,24.77,24.75,24.75,20600.0,11.8116,11.8164,11.8069,11.8069,20600.0
2005-09-13 10:35:00,24.75,24.76,24.75,24.76,15400.0,11.8069,11.8116,11.8069,11.8116,15400.0
2005-09-13 10:40:00,24.75,24.76,24.75,24.75,32000.0,11.8069,11.8116,11.8069,11.8069,32000.0
2005-09-13 10:45:00,24.75,24.76,24.74,24.74,47500.0,11.8069,11.8116,11.8021,11.8021,47500.0
2005-09-13 10:50:00,24.75,24.75,24.71,24.75,79200.0,11.8069,11.8069,11.7878,11.8069,79200.0
2005-09-13 10:55:00,24.75,24.77,24.75,24.76,66900.0,11.8069,11.8164,11.8069,11.8116,66900.0
2005-09-13 11:00:00,24.76,24.77,24.75,24.77,64000.0,11.8116,11.8164,11.8069,11.8164,64000.0
2005-09-13 11:05:00,24.77,24.77,24.75,24.77,70600.0,11.8164,11.8164,11.8069,11.8164,70600.0
2005-09-13 11:10:00,24.76,24.77,24.76,24.76,32700.0,11.8116,11.8164,11.8116,11.8116,32700.0
2005-09-13 11:15:00,24.76,24.81,24.76,24.8,50200.0,11.8116,11.8355,11.8116,11.8307,50200.0
2005-09-13 11:20:00,24.8,24.82,24.8,24.82,58600.0,11.8307,11.8402,11.8307,11.8402,58600.0
2005-09-13 11:25:00,24.82,24.82,24.79,24.8,52100.0,11.8402,11.8402,11.8259,11.8307,52100.0
2005-09-13 11:30:00,24.79,24.8,24.77,24.79,30000.0,11.8259,11.8307,11.8164,11.8259,30000.0
2005-09-13 11:35:00,24.79,24.83,24.79,24.82,66700.0,11.8259,11.845,11.8259,11.8402,66700.0
2005-09-13 11:40:00,24.82,24.83,24.81,24.82,67800.0,11.8402,11.845,11.8355,11.8402,67800.0
2005-09-13 11:45:00,24.81,24.82,24.79,24.81,25900.0,11.8355,11.8402,11.8259,11.8355,25900.0
2005-09-13 11:50:00,24.8,24.81,24.79,24.79,70200.0,11.8307,11.8355,11.8259,11.8259,70200.0
2005-09-13 11:55:00,24.78,24.8,24.77,24.8,37000.0,11.8212,11.8307,11.8164,11.8307,37000.0
2005-09-13 12:00:00,24.8,24.8,24.77,24.77,24600.0,11.8307,11.8307,11.8164,11.8164,24600.0
2005-09-13 12:05:00,24.78,24.79,24.77,24.78,26200.0,11.8212,11.8259,11.8164,11.8212,26200.0
2005-09-13 12:10:00,24.79,24.81,24.78,24.79,42800.0,11.8259,11.8355,11.8212,11.8259,42800.0
2005-09-13 12:15:00,24.79,24.81,24.79,24.79,23400.0,11.8259,11.8355,11.8259,11.8259,23400.0
2005-09-13 12:20:00,24.79,24.79,24.78,24.79,27000.0,11.8259,11.8259,11.8212,11.8259,27000.0
2005-09-13 12:25:00,24.79,24.8,24.78,24.79,26600.0,11.8259,11.8307,11.8212,11.8259,26600.0
2005-09-13 12:30:00,24.8,24.8,24.79,24.79,26000.0,11.8307,11.8307,11.8259,11.8259,26000.0
2005-09-13 12:35:00,24.79,24.8,24.78,24.79,23900.0,11.8259,11.8307,11.8212,11.8259,23900.0
2005-09-13 12:40:00,24.78,24.79,24.78,24.79,18100.0,11.8212,11.8259,11.8212,11.8259,18100.0
2005-09-13 12:45:00,24.79,24.8,24.77,24.79,53600.0,11.8259,11.8307,11.8164,11.8259,53600.0
2005-09-13 12:50:00,24.78,24.83,24.78,24.82,80800.0,11.8212,11.845,11.8212,11.8402,80800.0
2005-09-13 12:55:00,24.82,24.83,24.81,24.82,29500.0,11.8402,11.845,11.8355,11.8402,29500.0
2005-09-13 13:00:00,24.81,24.83,24.81,24.82,33000.0,11.8355,11.845,11.8355,11.8402,33000.0
2005-09-13 13:05:00,24.82,24.83,24.82,24.83,27800.0,11.8402,11.845,11.8402,11.845,27800.0
2005-09-13 13:10:00,24.82,24.82,24.79,24.8,43000.0,11.8402,11.8402,11.8259,11.8307,43000.0
2005-09-13 13:15:00,24.8,24.81,24.8,24.8,41500.0,11.8307,11.8355,11.8307,11.8307,41500.0
2005-09-13 13:20:00,24.81,24.82,24.8,24.8,42200.0,11.8355,11.8402,11.8307,11.8307,42200.0
2005-09-13 13:25:00,24.8,24.81,24.8,24.8,15900.0,11.8307,11.8355,11.8307,11.8307,15900.0
2005-09-13 13:30:00,24.8,24.81,24.8,24.81,35500.0,11.8307,11.8355,11.8307,11.8355,35500.0
2005-09-13 13:35:00,24.81,24.81,24.79,24.8,39000.0,11.8355,11.8355,11.8259,11.8307,39000.0
2005-09-13 13:40:00,24.8,24.81,24.8,24.81,27200.0,11.8307,11.8355,11.8307,11.8355,27200.0
2005-09-13 13:45:00,24.81,24.81,24.78,24.79,42500.0,11.8355,11.8355,11.8212,11.8259,42500.0
2005-09-13 13:50:00,24.79,24.79,24.78,24.78,12400.0,11.8259,11.8259,11.8212,11.8212,12400.0
2005-09-13 13:55:00,24.79,24.8,24.78,24.79,48000.0,11.8259,11.8307,11.8212,11.8259,48000.0
2005-09-13 14:00:00,24.79,24.79,24.78,24.79,39200.0,11.8259,11.8259,11.8212,11.8259,39200.0
2005-09-13 14:05:00,24.78,24.82,24.78,24.81,71700.0,11.8212,11.8402,11.8212,11.8355,71700.0
2005-09-13 14:10:00,24.82,24.84,24.81,24.82,64000.0,11.8402,11.8498,11.8355,11.8402,64000.0
2005-09-13 14:15:00,24.83,24.87,24.82,24.85,77700.0,11.845,11.8641,11.8402,11.8546,77700.0
2005-09-13 14:20:00,24.84,24.9,24.83,24.85,83000.0,11.8498,11.8784,11.845,11.8546,83000.0
2005-09-13 14:25:00,24.85,24.87,24.84,24.86,116900.0,11.8546,11.8641,11.8498,11.8593,116900.0
2005-09-13 14:30:00,24.85,24.86,24.85,24.86,26500.0,11.8546,11.8593,11.8546,11.8593,26500.0
2005-09-13 14:35:00,24.86,24.86,24.84,24.85,56600.0,11.8593,11.8593,11.8498,11.8546,56600.0
2005-09-13 14:40:00,24.85,24.86,24.84,24.85,27700.0,11.8546,11.8593,11.8498,11.8546,27700.0
2005-09-13 14:45:00,24.84,24.86,24.84,24.85,41600.0,11.8498,11.8593,11.8498,11.8546,41600.0
2005-09-13 14:50:00,24.86,24.86,24.82,24.82,63500.0,11.8593,11.8593,11.8402,11.8402,63500.0
2005-09-13 14:55:00,24.83,24.86,24.83,24.85,48600.0,11.845,11.8593,11.845,11.8546,48600.0
2005-09-13 15:00:00,24.85,24.86,24.85,24.85,49900.0,11.8546,11.8593,11.8546,11.8546,49900.0
2005-09-13 15:05:00,24.86,24.87,24.85,24.85,103300.0,11.8593,11.8641,11.8546,11.8546,103300.0
2005-09-13 15:10:00,24.85,24.86,24.84,24.86,53600.0,11.8546,11.8593,11.8498,11.8593,53600.0
2005-09-13 15:15:00,24.86,24.86,24.82,24.82,22300.0,11.8593,11.8593,11.8402,11.8402,22300.0
2005-09-13 15:20:00,24.82,24.83,24.79,24.8,57200.0,11.8402,11.845,11.8259,11.8307,57200.0
2005-09-13 15:25:00,24.8,24.81,24.8,24.81,31000.0,11.8307,11.8355,11.8307,11.8355,31000.0
2005-09-13 15:30:00,24.81,24.81,24.79,24.8,92200.0,11.8355,11.8355,11.8259,11.8307,92200.0
2005-09-13 15:35:00,24.8,24.81,24.78,24.78,77200.0,11.8307,11.8355,11.8212,11.8212,77200.0
2005-09-13 15:40:00,24.78,24.79,24.75,24.78,117200.0,11.8212,11.8259,11.8069,11.8212,117200.0
2005-09-13 15:45:00,24.78,24.83,24.75,24.81,161700.0,11.8212,11.845,11.8069,11.8355,161700.0
2005-09-13 15:50:00,24.82,24.86,24.79,24.84,342200.0,11.8402,11.8593,11.8259,11.8498,342200.0
2005-09-13 15:55:00,24.84,24.89,24.84,24.88,531600.0,11.8498,11.8736,11.8498,11.8689,531600.0
2005-09-14 09:30:00,24.89,24.94,24.89,24.94,85900.0,11.8736,11.8975,11.8736,11.8975,85900.0
2005-09-14 09:35:00,24.94,24.98,24.9,24.96,57600.0,11.8975,11.9166,11.8784,11.907,57600.0
2005-09-14 09:40:00,24.96,24.97,24.89,24.92,56000.0,11.907,11.9118,11.8736,11.888,56000.0
2005-09-14 09:45:00,24.92,24.93,24.88,24.88,55800.0,11.888,11.8927,11.8689,11.8689,55800.0
2005-09-14 09:50:00,24.89,24.94,24.88,24.9,55400.0,11.8736,11.8975,11.8689,11.8784,55400.0
2005-09-14 09:55:00,24.91,24.91,24.87,24.88,44600.0,11.8832,11.8832,11.8641,11.8689,44600.0
2005-09-14 10:00:00,24.88,24.89,24.86,24.87,34200.0,11.8689,11.8736,11.8593,11.8641,34200.0
2005-09-14 10:05:00,24.86,24.91,24.86,24.9,48400.0,11.8593,11.8832,11.8593,11.8784,48400.0
2005-09-14 10:10:00,24.89,24.9,24.88,24.88,31300.0,11.8736,11.8784,11.8689,11.8689,31300.0
2005-09-14 10:15:00,24.88,24.91,24.83,24.83,74900.0,11.8689,11.8832,11.845,11.845,74900.0
2005-09-14 10:20:00,24.84,24.85,24.83,24.83,14400.0,11.8498,11.8546,11.845,11.845,14400.0
2005-09-14 10:25:00,24.83,24.84,24.8,24.8,32900.0,11.845,11.8498,11.8307,11.8307,32900.0
2005-09-14 10:30:00,24.8,24.85,24.79,24.84,80000.0,11.8307,11.8546,11.8259,11.8498,80000.0
2005-09-14 10:35:00,24.88,24.88,24.78,24.78,45400.0,11.8689,11.8689,11.8212,11.8212,45400.0
2005-09-14 10:40:00,24.78,24.79,24.75,24.75,125700.0,11.8212,11.8259,11.8069,11.8069,125700.0
2005-09-14 10:45:00,24.74,24.75,24.72,24.73,101000.0,11.8021,11.8069,11.7925,11.7973,101000.0
2005-09-14 10:50:00,24.73,24.74,24.72,24.74,57000.0,11.7973,11.8021,11.7925,11.8021,57000.0
2005-09-14 10:55:00,24.74,24.74,24.7,24.7,81300.0,11.8021,11.8021,11.783,11.783,81300.0
2005-09-14 11:00:00,24.71,24.71,24.66,24.66,101200.0,11.7878,11.7878,11.7639,11.7639,101200.0
2005-09-14 11:05:00,24.67,24.68,24.65,24.67,83400.0,11.7687,11.7735,11.7591,11.7687,83400.0
2005-09-14 11:10:00,24.67,24.69,24.67,24.68,116700.0,11.7687,11.7782,11.7687,11.7735,116700.0
2005-09-14 11:15:00,24.68,24.69,24.63,24.63,85900.0,11.7735,11.7782,11.7496,11.7496,85900.0
2005-09-14 11:20:00,24.64,24.65,24.61,24.65,82100.0,11.7544,11.7591,11.7401,11.7591,82100.0
2005-09-14 11:25:00,24.64,24.64,24.6,24.62,77100.0,11.7544,11.7544,11.7353,11.7448,77100.0
2005-09-14 11:30:00,24.6,24.66,24.6,24.65,54700.0,11.7353,11.7639,11.7353,11.7591,54700.0
2005-09-14 11:35:00,24.66,24.7,24.65,24.69,35700.0,11.7639,11.783,11.7591,11.7782,35700.0
2005-09-14 11:40:00,24.69,24.71,24.69,24.7,17100.0,11.7782,11.7878,11.7782,11.783,17100.0
2005-09-14 11:45:00,24.7,24.7,24.69,24.7,17900.0,11.783,11.783,11.7782,11.783,17900.0
2005-09-14 11:50:00,24.7,24.72,24.69,24.69,36300.0,11.783,11.7925,11.7782,11.7782,36300.0
2005-09-14 11:55:00,24.69,24.73,24.69,24.72,34400.0,11.7782,11.7973,11.7782,11.7925,34400.0
2005-09-14 12:00:00,24.72,24.72,24.71,24.72,34700.0,11.7925,11.7925,11.7878,11.7925,34700.0
2005-09-14 12:05:00,24.72,24.75,24.72,24.74,25000.0,11.7925,11.8069,11.7925,11.8021,25000.0
2005-09-14 12:10:00,24.74,24.8,24.74,24.76,110100.0,11.8021,11.8307,11.8021,11.8116,110100.0
2005-09-14 12:15:00,24.76,24.78,24.76,24.78,18000.0,11.8116,11.8212,11.8116,11.8212,18000.0
2005-09-14 12:20:00,24.78,24.79,24.78,24.78,34000.0,11.8212,11.8259,11.8212,11.8212,34000.0
2005-09-14 12:25:00,24.78,24.79,24.77,24.78,39400.0,11.8212,11.8259,11.8164,11.8212,39400.0
2005-09-14 12:30:00,24.78,24.8,24.77,24.79,58900.0,11.8212,11.8307,11.8164,11.8259,58900.0
2005-09-14 12:35:00,24.79,24.79,24.77,24.77,19500.0,11.8259,11.8259,11.8164,11.8164,19500.0
2005-09-14 12:40:00,24.78,24.79,24.77,24.77,34700.0,11.8212,11.8259,11.8164,11.8164,34700.0
2005-09-14 12:45:00,24.78,24.79,24.77,24.78,10900.0,11.8212,11.8259,11.8164,11.8212,10900.0
2005-09-14 12:50:00,24.79,24.79,24.76,24.77,26000.0,11.8259,11.8259,11.8116,11.8164,26000.0
2005-09-14 12:55:00,24.78,24.8,24.77,24.8,23200.0,11.8212,11.8307,11.8164,11.8307,23200.0
2005-09-14 13:00:00,24.8,24.8,24.78,24.78,18600.0,11.8307,11.8307,11.8212,11.8212,18600.0
2005-09-14 13:05:00,24.79,24.8,24.78,24.79,47400.0,11.8259,11.8307,11.8212,11.8259,47400.0
2005-09-14 13:10:00,24.8,24.8,24.79,24.79,24200.0,11.8307,11.8307,11.8259,11.8259,24200.0
2005-09-14 13:15:00,24.79,24.8,24.77,24.79,16900.0,11.8259,11.8307,11.8164,11.8259,16900.0
2005-09-14 13:20:00,24.79,24.79,24.77,24.78,18900.0,11.8259,11.8259,11.8164,11.8212,18900.0
2005-09-14 13:25:00,24.77,24.79,24.76,24.78,24200.0,11.8164,11.8259,11.8116,11.8212,24200.0
2005-09-14 13:30:00,24.78,24.79,24.76,24.76,15400.0,11.8212,11.8259,11.8116,11.8116,15400.0
2005-09-14 13:35:00,24.76,24.77,24.76,24.77,25600.0,11.8116,11.8164,11.8116,11.8164,25600.0
2005-09-14 13:40:00,24.76,24.77,24.76,24.76,33500.0,11.8116,11.8164,11.8116,11.8116,33500.0
2005-09-14 13:45:00,24.76,24.77,24.75,24.76,35200.0,11.8116,11.8164,11.8069,11.8116,35200.0
2005-09-14 13:50:00,24.75,24.76,24.73,24.73,32900.0,11.8069,11.8116,11.7973,11.7973,32900.0
2005-09-14 13:55:00,24.73,24.74,24.72,24.72,31000.0,11.7973,11.8021,11.7925,11.7925,31000.0
2005-09-14 14:00:00,24.72,24.73,24.72,24.72,16900.0,11.7925,11.7973,11.7925,11.7925,16900.0
2005-09-14 14:05:00,24.72,24.73,24.71,24.72,20300.0,11.7925,11.7973,11.7878,11.7925,20300.0
2005-09-14 14:10:00,24.73,24.89,24.72,24.73,26800.0,11.7973,11.8736,11.7925,11.7973,26800.0
2005-09-14 14:15:00,24.73,24.73,24.68,24.68,82800.0,11.7973,11.7973,11.7735,11.7735,82800.0
2005-09-14 14:20:00,24.68,24.72,24.67,24.69,53100.0,11.7735,11.7925,11.7687,11.7782,53100.0
2005-09-14 14:25:00,24.69,24.73,24.69,24.73,48600.0,11.7782,11.7973,11.7782,11.7973,48600.0
2005-09-14 14:30:00,24.71,24.72,24.69,24.72,34700.0,11.7878,11.7925,11.7782,11.7925,34700.0
2005-09-14 14:35:00,24.72,24.74,24.71,24.72,31600.0,11.7925,11.8021,11.7878,11.7925,31600.0
2005-09-14 14:40:00,24.73,24.73,24.69,24.7,37700.0,11.7973,11.7973,11.7782,11.783,37700.0
2005-09-14 14:45:00,24.7,24.73,24.7,24.72,20000.0,11.783,11.7973,11.783,11.7925,20000.0
2005-09-14 14:50:00,24.73,24.74,24.72,24.73,39500.0,11.7973,11.8021,11.7925,11.7973,39500.0
2005-09-14 14:55:00,24.73,24.74,24.72,24.73,15800.0,11.7973,11.8021,11.7925,11.7973,15800.0
2005-09-14 15:00:00,24.72,24.73,24.68,24.71,96600.0,11.7925,11.7973,11.7735,11.7878,96600.0
2005-09-14 15:05:00,24.71,24.73,24.71,24.72,39100.0,11.7878,11.7973,11.7878,11.7925,39100.0
2005-09-14 15:10:00,24.71,24.73,24.7,24.7,47800.0,11.7878,11.7973,11.783,11.783,47800.0
2005-09-14 15:15:00,24.71,24.72,24.7,24.71,32300.0,11.7878,11.7925,11.783,11.7878,32300.0
2005-09-14 15:20:00,24.71,24.73,24.71,24.73,63200.0,11.7878,11.7973,11.7878,11.7973,63200.0
2005-09-14 15:25:00,24.72,24.73,24.72,24.72,58400.0,11.7925,11.7973,11.7925,11.7925,58400.0
2005-09-14 15:30:00,24.72,24.73,24.7,24.73,44500.0,11.7925,11.7973,11.783,11.7973,44500.0
2005-09-14 15:35:00,24.73,24.73,24.71,24.72,28700.0,11.7973,11.7973,11.7878,11.7925,28700.0
2005-09-14 15:40:00,24.72,24.75,24.72,24.74,58900.0,11.7925,11.8069,11.7925,11.8021,58900.0
2005-09-14 15:45:00,24.75,24.77,24.74,24.75,78800.0,11.8069,11.8164,11.8021,11.8069,78800.0
2005-09-14 15:50:00,24.75,24.76,24.73,24.75,138100.0,11.8069,11.8116,11.7973,11.8069,138100.0
2005-09-14 15:55:00,24.75,24.76,24.73,24.73,152700.0,11.8069,11.8116,11.7973,11.7973,152700.0
2005-09-15 09:30:00,24.75,24.81,24.74,24.77,146000.0,11.8069,11.8355,11.8021,11.8164,146000.0
2005-09-15 09:35:00,24.77,24.8,24.77,24.79,73700.0,11.8164,11.8307,11.8164,11.8259,73700.0
2005-09-15 09:40:00,24.8,24.8,24.74,24.77,46500.0,11.8307,11.8307,11.8021,11.8164,46500.0
2005-09-15 09:45:00,24.76,24.8,24.74,24.77,32700.0,11.8116,11.8307,11.8021,11.8164,32700.0
2005-09-15 09:50:00,24.77,24.78,24.73,24.76,56300.0,11.8164,11.8212,11.7973,11.8116,56300.0
2005-09-15 09:55:00,24.74,24.79,24.74,24.77,20900.0,11.8021,11.8259,11.8021,11.8164,20900.0
2005-09-15 10:00:00,24.77,24.77,24.69,24.7,47800.0,11.8164,11.8164,11.7782,11.783,47800.0
2005-09-15 10:05:00,24.7,24.72,24.69,24.7,28700.0,11.783,11.7925,11.7782,11.783,28700.0
2005-09-15 10:10:00,24.7,24.71,24.69,24.69,33600.0,11.783,11.7878,11.7782,11.7782,33600.0
2005-09-15 10:15:00,24.69,24.71,24.68,24.71,33900.0,11.7782,11.7878,11.7735,11.7878,33900.0
2005-09-15 10:20:00,24.71,24.72,24.7,24.72,45100.0,11.7878,11.7925,11.783,11.7925,45100.0
2005-09-15 10:25:00,24.71,24.72,24.66,24.67,32800.0,11.7878,11.7925,11.7639,11.7687,32800.0
2005-09-15 10:30:00,24.67,24.7,24.67,24.7,39200.0,11.7687,11.783,11.7687,11.783,39200.0
2005-09-15 10:35:00,24.69,24.7,24.68,24.68,36200.0,11.7782,11.783,11.7735,11.7735,36200.0
2005-09-15 10:40:00,24.68,24.69,24.67,24.68,19300.0,11.7735,11.7782,11.7687,11.7735,19300.0
2005-09-15 10:45:00,24.67,24.69,24.67,24.68,29400.0,11.7687,11.7782,11.7687,11.7735,29400.0
2005-09-15 10:50:00,24.68,24.73,24.67,24.73,59500.0,11.7735,11.7973,11.7687,11.7973,59500.0
2005-09-15 10:55:00,24.73,24.73,24.71,24.73,26200.0,11.7973,11.7973,11.7878,11.7973,26200.0
2005-09-15 11:00:00,24.72,24.75,24.71,24.73,35700.0,11.7925,11.8069,11.7878,11.7973,35700.0
2005-09-15 11:05:00,24.73,24.77,24.73,24.77,181200.0,11.7973,11.8164,11.7973,11.8164,181200.0
2005-09-15 11:10:00,24.76,24.76,24.74,24.75,36200.0,11.8116,11.8116,11.8021,11.8069,36200.0
2005-09-15 11:15:00,24.75,24.75,24.73,24.75,150600.0,11.8069,11.8069,11.7973,11.8069,150600.0
2005-09-15 11:20:00,24.74,24.77,24.74,24.75,73200.0,11.8021,11.8164,11.8021,11.8069,73200.0
2005-09-15 11:25:00,24.74,24.75,24.74,24.75,34600.0,11.8021,11.8069,11.8021,11.8069,34600.0
2005-09-15 11:30:00,24.75,24.75,24.74,24.74,36300.0,11.8069,11.8069,11.8021,11.8021,36300.0
2005-09-15 11:35:00,24.75,24.76,24.74,24.76,64900.0,11.8069,11.8116,11.8021,11.8116,64900.0
2005-09-15 11:40:00,24.75,24.79,24.75,24.78,46500.0,11.8069,11.8259,11.8069,11.8212,46500.0
2005-09-15 11:45:00,24.79,24.79,24.77,24.77,24300.0,11.8259,11.8259,11.8164,11.8164,24300.0
2005-09-15 11:50:00,24.78,24.79,24.74,24.78,119100.0,11.8212,11.8259,11.8021,11.8212,119100.0
2005-09-15 11:55:00,24.78,24.79,24.75,24.75,41300.0,11.8212,11.8259,11.8069,11.8069,41300.0
2005-09-15 12:00:00,24.76,24.76,24.74,24.76,60600.0,11.8116,11.8116,11.8021,11.8116,60600.0
2005-09-15 12:05:00,24.75,24.76,24.72,24.73,49100.0,11.8069,11.8116,11.7925,11.7973,49100.0
2005-09-15 12:10:00,24.72,24.72,24.7,24.7,22900.0,11.7925,11.7925,11.783,11.783,22900.0
2005-09-15 12:15:00,24.71,24.71,24.7,24.7,15800.0,11.7878,11.7878,11.783,11.783,15800.0
2005-09-15 12:20:00,24.7,24.71,24.66,24.67,40200.0,11.783,11.7878,11.7639,11.7687,40200.0
2005-09-15 12:25:00,24.67,24.68,24.67,24.67,16400.0,11.7687,11.7735,11.7687,11.7687,16400.0
2005-09-15 12:30:00,24.67,24.67,24.66,24.67,28900.0,11.7687,11.7687,11.7639,11.7687,28900.0
2005-09-15 12:35:00,24.67,24.67,24.66,24.67,15200.0,11.7687,11.7687,11.7639,11.7687,15200.0
2005-09-15 12:40:00,24.67,24.67,24.66,24.67,38200.0,11.7687,11.7687,11.7639,11.7687,38200.0
2005-09-15 12:45:00,24.66,24.67,24.65,24.65,29800.0,11.7639,11.7687,11.7591,11.7591,29800.0
2005-09-15 12:50:00,24.65,24.66,24.63,24.64,46200.0,11.7591,11.7639,11.7496,11.7544,46200.0
2005-09-15 12:55:00,24.65,24.65,24.64,24.64,44000.0,11.7591,11.7591,11.7544,11.7544,44000.0
2005-09-15 13:00:00,24.65,24.65,24.64,24.64,13100.0,11.7591,11.7591,11.7544,11.7544,13100.0
2005-09-15 13:05:00,24.64,24.65,24.64,24.65,37000.0,11.7544,11.7591,11.7544,11.7591,37000.0
2005-09-15 13:10:00,24.65,24.71,24.64,24.71,59200.0,11.7591,11.7878,11.7544,11.7878,59200.0
2005-09-15 13:15:00,24.71,24.72,24.69,24.7,25700.0,11.7878,11.7925,11.7782,11.783,25700.0
2005-09-15 13:20:00,24.71,24.71,24.69,24.69,26800.0,11.7878,11.7878,11.7782,11.7782,26800.0
2005-09-15 13:25:00,24.69,24.69,24.67,24.67,12700.0,11.7782,11.7782,11.7687,11.7687,12700.0
2005-09-15 13:30:00,24.68,24.68,24.67,24.67,24900.0,11.7735,11.7735,11.7687,11.7687,24900.0
2005-09-15 13:35:00,24.67,24.67,24.66,24.67,20000.0,11.7687,11.7687,11.7639,11.7687,20000.0
2005-09-15 13:40:00,24.66,24.67,24.65,24.66,32100.0,11.7639,11.7687,11.7591,11.7639,32100.0
2005-09-15 13:45:00,24.66,24.67,24.65,24.66,29600.0,11.7639,11.7687,11.7591,11.7639,29600.0
2005-09-15 13:50:00,24.66,24.67,24.66,24.67,24900.0,11.7639,11.7687,11.7639,11.7687,24900.0
2005-09-15 13:55:00,24.68,24.68,24.65,24.65,28300.0,11.7735,11.7735,11.7591,11.7591,28300.0
2005-09-15 14:00:00,24.65,24.66,24.64,24.65,87400.0,11.7591,11.7639,11.7544,11.7591,87400.0
2005-09-15 14:05:00,24.65,24.66,24.64,24.65,61400.0,11.7591,11.7639,11.7544,11.7591,61400.0
2005-09-15 14:10:00,24.65,24.66,24.64,24.65,33500.0,11.7591,11.7639,11.7544,11.7591,33500.0
2005-09-15 14:15:00,24.65,24.66,24.64,24.64,73700.0,11.7591,11.7639,11.7544,11.7544,73700.0
2005-09-15 14:20:00,24.64,24.65,24.62,24.62,48000.0,11.7544,11.7591,11.7448,11.7448,48000.0
2005-09-15 14:25:00,24.62,24.63,24.6,24.61,75600.0,11.7448,11.7496,11.7353,11.7401,75600.0
2005-09-15 14:30:00,24.61,24.61,24.6,24.6,48900.0,11.7401,11.7401,11.7353,11.7353,48900.0
2005-09-15 14:35:00,24.61,24.62,24.6,24.6,22200.0,11.7401,11.7448,11.7353,11.7353,22200.0
2005-09-15 14:40:00,24.6,24.61,24.6,24.6,46900.0,11.7353,11.7401,11.7353,11.7353,46900.0
2005-09-15 14:45:00,24.61,24.61,24.59,24.6,51100.0,11.7401,11.7401,11.7305,11.7353,51100.0
2005-09-15 14:50:00,24.6,24.6,24.58,24.58,44300.0,11.7353,11.7353,11.7258,11.7258,44300.0
2005-09-15 14:55:00,24.58,24.59,24.58,24.58,30400.0,11.7258,11.7305,11.7258,11.7258,30400.0
2005-09-15 15:00:00,24.58,24.65,24.57,24.63,131400.0,11.7258,11.7591,11.721,11.7496,131400.0
2005-09-15 15:05:00,24.63,24.64,24.61,24.63,75500.0,11.7496,11.7544,11.7401,11.7496,75500.0
2005-09-15 15:10:00,24.63,24.64,24.62,24.62,51100.0,11.7496,11.7544,11.7448,11.7448,51100.0
2005-09-15 15:15:00,24.62,24.63,24.62,24.62,26000.0,11.7448,11.7496,11.7448,11.7448,26000.0
2005-09-15 15:20:00,24.61,24.62,24.59,24.6,56400.0,11.7401,11.7448,11.7305,11.7353,56400.0
2005-09-15 15:25:00,24.59,24.6,24.59,24.6,47200.0,11.7305,11.7353,11.7305,11.7353,47200.0
2005-09-15 15:30:00,24.6,24.6,24.57,24.58,89800.0,11.7353,11.7353,11.721,11.7258,89800.0
2005-09-15 15:35:00,24.58,24.59,24.57,24.58,65100.0,11.7258,11.7305,11.721,11.7258,65100.0
2005-09-15 15:40:00,24.59,24.64,24.59,24.62,102600.0,11.7305,11.7544,11.7305,11.7448,102600.0
2005-09-15 15:45:00,24.62,24.63,24.6,24.61,92100.0,11.7448,11.7496,11.7353,11.7401,92100.0
2005-09-15 15:50:00,24.61,24.63,24.59,24.61,140400.0,11.7401,11.7496,11.7305,11.7401,140400.0
2005-09-15 15:55:00,24.62,24.63,24.59,24.62,171600.0,11.7448,11.7496,11.7305,11.7448,171600.0
2005-09-16 09:30:00,24.72,24.75,24.71,24.74,1822700.0,11.7925,11.8069,11.7878,11.8021,1822700.0
2005-09-16 09:35:00,24.75,24.75,24.71,24.73,76800.0,11.8069,11.8069,11.7878,11.7973,76800.0
2005-09-16 09:40:00,24.73,24.74,24.73,24.73,54800.0,11.7973,11.8021,11.7973,11.7973,54800.0
2005-09-16 09:45:00,24.73,24.74,24.72,24.73,56300.0,11.7973,11.8021,11.7925,11.7973,56300.0
2005-09-16 09:50:00,24.73,24.77,24.73,24.76,31900.0,11.7973,11.8164,11.7973,11.8116,31900.0
2005-09-16 09:55:00,24.76,24.8,24.75,24.79,97400.0,11.8116,11.8307,11.8069,11.8259,97400.0
2005-09-16 10:00:00,24.8,24.82,24.77,24.78,100100.0,11.8307,11.8402,11.8164,11.8212,100100.0
2005-09-16 10:05:00,24.77,24.84,24.77,24.84,82200.0,11.8164,11.8498,11.8164,11.8498,82200.0
2005-09-16 10:10:00,24.83,24.88,24.83,24.87,87000.0,11.845,11.8689,11.845,11.8641,87000.0
2005-09-16 10:15:00,24.88,24.88,24.85,24.86,52500.0,11.8689,11.8689,11.8546,11.8593,52500.0
2005-09-16 10:20:00,24.86,24.86,24.82,24.82,56300.0,11.8593,11.8593,11.8402,11.8402,56300.0
2005-09-16 10:25:00,24.82,24.82,24.79,24.8,80500.0,11.8402,11.8402,11.8259,11.8307,80500.0
2005-09-16 10:30:00,24.81,24.81,24.79,24.79,53300.0,11.8355,11.8355,11.8259,11.8259,53300.0
2005-09-16 10:35:00,24.8,24.82,24.79,24.82,45400.0,11.8307,11.8402,11.8259,11.8402,45400.0
2005-09-16 10:40:00,24.82,24.86,24.81,24.85,96100.0,11.8402,11.8593,11.8355,11.8546,96100.0
2005-09-16 10:45:00,24.85,24.85,24.84,24.84,42700.0,11.8546,11.8546,11.8498,11.8498,42700.0
2005-09-16 10:50:00,24.85,24.85,24.83,24.84,30200.0,11.8546,11.8546,11.845,11.8498,30200.0
2005-09-16 10:55:00,24.84,24.85,24.83,24.83,43500.0,11.8498,11.8546,11.845,11.845,43500.0
2005-09-16 11:00:00,24.83,24.85,24.81,24.81,73300.0,11.845,11.8546,11.8355,11.8355,73300.0
2005-09-16 11:05:00,24.81,24.84,24.81,24.83,44200.0,11.8355,11.8498,11.8355,11.845,44200.0
2005-09-16 11:10:00,24.82,24.83,24.81,24.82,29400.0,11.8402,11.845,11.8355,11.8402,29400.0
2005-09-16 11:15:00,24.82,24.84,24.81,24.83,47200.0,11.8402,11.8498,11.8355,11.845,47200.0
2005-09-16 11:20:00,24.83,24.83,24.82,24.83,53700.0,11.845,11.845,11.8402,11.845,53700.0
2005-09-16 11:25:00,24.83,24.83,24.82,24.83,19700.0,11.845,11.845,11.8402,11.845,19700.0
2005-09-16 11:30:00,24.82,24.84,24.81,24.82,55800.0,11.8402,11.8498,11.8355,11.8402,55800.0
2005-09-16 11:35:00,24.83,24.84,24.82,24.84,46500.0,11.845,11.8498,11.8402,11.8498,46500.0
2005-09-16 11:40:00,24.84,24.87,24.83,24.87,49400.0,11.8498,11.8641,11.845,11.8641,49400.0
2005-09-16 11:45:00,24.86,24.88,24.86,24.87,26800.0,11.8593,11.8689,11.8593,11.8641,26800.0
2005-09-16 11:50:00,24.87,24.87,24.83,24.85,37000.0,11.8641,11.8641,11.845,11.8546,37000.0
2005-09-16 11:55:00,24.85,24.86,24.84,24.85,15100.0,11.8546,11.8593,11.8498,11.8546,15100.0
2005-09-16 12:00:00,24.85,24.86,24.84,24.84,33100.0,11.8546,11.8593,11.8498,11.8498,33100.0
2005-09-16 12:05:00,24.85,24.86,24.8,24.82,35400.0,11.8546,11.8593,11.8307,11.8402,35400.0
2005-09-16 12:10:00,24.83,24.84,24.8,24.82,33600.0,11.845,11.8498,11.8307,11.8402,33600.0
2005-09-16 12:15:00,24.82,24.84,24.82,24.82,23600.0,11.8402,11.8498,11.8402,11.8402,23600.0
2005-09-16 12:20:00,24.82,24.85,24.82,24.84,20800.0,11.8402,11.8546,11.8402,11.8498,20800.0
2005-09-16 12:25:00,24.84,24.87,24.83,24.86,54800.0,11.8498,11.8641,11.845,11.8593,54800.0
2005-09-16 12:30:00,24.87,24.89,24.86,24.87,35300.0,11.8641,11.8736,11.8593,11.8641,35300.0
2005-09-16 12:35:00,24.87,24.89,24.85,24.87,25200.0,11.8641,11.8736,11.8546,11.8641,25200.0
2005-09-16 12:40:00,24.87,24.91,24.86,24.9,49200.0,11.8641,11.8832,11.8593,11.8784,49200.0
2005-09-16 12:45:00,24.9,24.94,24.88,24.91,73200.0,11.8784,11.8975,11.8689,11.8832,73200.0
2005-09-16 12:50:00,24.91,24.92,24.89,24.89,30800.0,11.8832,11.888,11.8736,11.8736,30800.0
2005-09-16 12:55:00,24.9,24.91,24.89,24.91,28500.0,11.8784,11.8832,11.8736,11.8832,28500.0
2005-09-16 13:00:00,24.91,24.92,24.89,24.9,35900.0,11.8832,11.888,11.8736,11.8784,35900.0
2005-09-16 13:05:00,24.89,24.91,24.89,24.91,34900.0,11.8736,11.8832,11.8736,11.8832,34900.0
2005-09-16 13:10:00,24.91,24.91,24.89,24.91,39700.0,11.8832,11.8832,11.8736,11.8832,39700.0
2005-09-16 13:15:00,24.91,24.92,24.9,24.9,31300.0,11.8832,11.888,11.8784,11.8784,31300.0
2005-09-16 13:20:00,24.9,24.91,24.88,24.9,50100.0,11.8784,11.8832,11.8689,11.8784,50100.0
2005-09-16 13:25:00,24.91,24.91,24.89,24.9,15800.0,11.8832,11.8832,11.8736,11.8784,15800.0
2005-09-16 13:30:00,24.9,24.9,24.89,24.9,25600.0,11.8784,11.8784,11.8736,11.8784,25600.0
2005-09-16 13:35:00,24.89,24.9,24.88,24.89,19500.0,11.8736,11.8784,11.8689,11.8736,19500.0
2005-09-16 13:40:00,24.89,24.9,24.88,24.9,25500.0,11.8736,11.8784,11.8689,11.8784,25500.0
2005-09-16 13:45:00,24.9,24.9,24.89,24.89,26400.0,11.8784,11.8784,11.8736,11.8736,26400.0
2005-09-16 13:50:00,24.89,24.89,24.87,24.87,24300.0,11.8736,11.8736,11.8641,11.8641,24300.0
2005-09-16 13:55:00,24.88,24.89,24.87,24.88,76200.0,11.8689,11.8736,11.8641,11.8689,76200.0
2005-09-16 14:00:00,24.88,24.91,24.87,24.89,59600.0,11.8689,11.8832,11.8641,11.8736,59600.0
2005-09-16 14:05:00,24.89,24.9,24.87,24.89,25500.0,11.8736,11.8784,11.8641,11.8736,25500.0
2005-09-16 14:10:00,24.88,24.89,24.88,24.88,22300.0,11.8689,11.8736,11.8689,11.8689,22300.0
2005-09-16 14:15:00,24.89,24.9,24.88,24.89,31600.0,11.8736,11.8784,11.8689,11.8736,31600.0
2005-09-16 14:20:00,24.88,24.9,24.88,24.89,29200.0,11.8689,11.8784,11.8689,11.8736,29200.0
2005-09-16 14:25:00,24.89,24.9,24.88,24.9,31000.0,11.8736,11.8784,11.8689,11.8784,31000.0
2005-09-16 14:30:00,24.9,24.9,24.86,24.89,59800.0,11.8784,11.8784,11.8593,11.8736,59800.0
2005-09-16 14:35:00,24.89,24.91,24.89,24.91,35600.0,11.8736,11.8832,11.8736,11.8832,35600.0
2005-09-16 14:40:00,24.91,24.92,24.89,24.9,40600.0,11.8832,11.888,11.8736,11.8784,40600.0
2005-09-16 14:45:00,24.9,24.91,24.89,24.9,34800.0,11.8784,11.8832,11.8736,11.8784,34800.0
2005-09-16 14:50:00,24.9,24.92,24.9,24.9,38900.0,11.8784,11.888,11.8784,11.8784,38900.0
2005-09-16 14:55:00,24.91,24.93,24.9,24.93,45300.0,11.8832,11.8927,11.8784,11.8927,45300.0
2005-09-16 15:00:00,24.93,24.95,24.91,24.95,106700.0,11.8927,11.9023,11.8832,11.9023,106700.0
2005-09-16 15:05:00,24.93,24.98,24.93,24.96,84700.0,11.8927,11.9166,11.8927,11.907,84700.0
2005-09-16 15:10:00,24.96,24.98,24.95,24.96,55400.0,11.907,11.9166,11.9023,11.907,55400.0
2005-09-16 15:15:00,24.96,24.98,24.96,24.96,70300.0,11.907,11.9166,11.907,11.907,70300.0
2005-09-16 15:20:00,24.96,24.96,24.94,24.94,68200.0,11.907,11.907,11.8975,11.8975,68200.0
2005-09-16 15:25:00,24.95,24.95,24.93,24.94,61200.0,11.9023,11.9023,11.8927,11.8975,61200.0
2005-09-16 15:30:00,24.95,24.97,24.94,24.96,111300.0,11.9023,11.9118,11.8975,11.907,111300.0
2005-09-16 15:35:00,24.97,24.98,24.96,24.97,63000.0,11.9118,11.9166,11.907,11.9118,63000.0
2005-09-16 15:40:00,24.97,25.0,24.96,25.0,211400.0,11.9118,11.9261,11.907,11.9261,211400.0
2005-09-16 15:45:00,25.0,25.02,25.0,25.02,368300.0,11.9261,11.9357,11.9261,11.9357,368300.0
2005-09-16 15:50:00,25.02,25.02,25.0,25.01,518900.0,11.9357,11.9357,11.9261,11.9309,518900.0
2005-09-16 15:55:00,25.01,25.02,25.0,25.01,814400.0,11.9309,11.9357,11.9261,11.9309,814400.0
2005-09-19 09:30:00,24.9,25.0,24.82,24.87,223700.0,11.8784,11.9261,11.8402,11.8641,223700.0
2005-09-19 09:35:00,24.88,24.88,24.77,24.81,126400.0,11.8689,11.8689,11.8164,11.8355,126400.0
2005-09-19 09:40:00,24.82,24.82,24.71,24.73,108500.0,11.8402,11.8402,11.7878,11.7973,108500.0
2005-09-19 09:45:00,24.73,24.74,24.67,24.71,94200.0,11.7973,11.8021,11.7687,11.7878,94200.0
2005-09-19 09:50:00,24.71,24.72,24.7,24.71,91200.0,11.7878,11.7925,11.783,11.7878,91200.0
2005-09-19 09:55:00,24.72,24.75,24.72,24.72,93500.0,11.7925,11.8069,11.7925,11.7925,93500.0
2005-09-19 10:00:00,24.72,24.76,24.72,24.74,104800.0,11.7925,11.8116,11.7925,11.8021,104800.0
2005-09-19 10:05:00,24.74,24.76,24.72,24.72,104900.0,11.8021,11.8116,11.7925,11.7925,104900.0
2005-09-19 10:10:00,24.73,24.76,24.72,24.75,202600.0,11.7973,11.8116,11.7925,11.8069,202600.0
2005-09-19 10:15:00,24.75,24.76,24.73,24.73,97600.0,11.8069,11.8116,11.7973,11.7973,97600.0
2005-09-19 10:20:00,24.72,24.76,24.72,24.76,50400.0,11.7925,11.8116,11.7925,11.8116,50400.0
2005-09-19 10:25:00,24.75,24.76,24.72,24.73,60900.0,11.8069,11.8116,11.7925,11.7973,60900.0
2005-09-19 10:30:00,24.73,24.75,24.71,24.72,188600.0,11.7973,11.8069,11.7878,11.7925,188600.0
2005-09-19 10:35:00,24.71,24.73,24.69,24.71,74800.0,11.7878,11.7973,11.7782,11.7878,74800.0
2005-09-19 10:40:00,24.7,24.71,24.65,24.67,62600.0,11.783,11.7878,11.7591,11.7687,62600.0
2005-09-19 10:45:00,24.67,24.67,24.64,24.64,60900.0,11.7687,11.7687,11.7544,11.7544,60900.0
2005-09-19 10:50:00,24.65,24.66,24.62,24.66,220900.0,11.7591,11.7639,11.7448,11.7639,220900.0
2005-09-19 10:55:00,24.66,24.68,24.64,24.66,55100.0,11.7639,11.7735,11.7544,11.7639,55100.0
2005-09-19 11:00:00,24.65,24.66,24.62,24.62,72700.0,11.7591,11.7639,11.7448,11.7448,72700.0
2005-09-19 11:05:00,24.62,24.63,24.56,24.58,98300.0,11.7448,11.7496,11.7162,11.7258,98300.0
2005-09-19 11:10:00,24.58,24.62,24.56,24.61,70900.0,11.7258,11.7448,11.7162,11.7401,70900.0
2005-09-19 11:15:00,24.61,24.63,24.59,24.6,42900.0,11.7401,11.7496,11.7305,11.7353,42900.0
2005-09-19 11:20:00,24.6,24.65,24.59,24.64,111800.0,11.7353,11.7591,11.7305,11.7544,111800.0
2005-09-19 11:25:00,24.64,24.69,24.62,24.63,50600.0,11.7544,11.7782,11.7448,11.7496,50600.0
2005-09-19 11:30:00,24.63,24.63,24.59,24.61,62900.0,11.7496,11.7496,11.7305,11.7401,62900.0
2005-09-19 11:35:00,24.61,24.64,24.6,24.63,64000.0,11.7401,11.7544,11.7353,11.7496,64000.0
2005-09-19 11:40:00,24.62,24.68,24.62,24.65,57800.0,11.7448,11.7735,11.7448,11.7591,57800.0
2005-09-19 11:45:00,24.65,24.7,24.65,24.67,37600.0,11.7591,11.783,11.7591,11.7687,37600.0
2005-09-19 11:50:00,24.68,24.69,24.66,24.67,41100.0,11.7735,11.7782,11.7639,11.7687,41100.0
2005-09-19 11:55:00,24.68,24.71,24.67,24.68,40900.0,11.7735,11.7878,11.7687,11.7735,40900.0
2005-09-19 12:00:00,24.67,24.68,24.67,24.67,33400.0,11.7687,11.7735,11.7687,11.7687,33400.0
2005-09-19 12:05:00,24.67,24.7,24.67,24.69,24500.0,11.7687,11.783,11.7687,11.7782,24500.0
2005-09-19 12:10:00,24.69,24.7,24.69,24.69,49500.0,11.7782,11.783,11.7782,11.7782,49500.0
2005-09-19 12:15:00,24.69,24.69,24.68,24.68,35700.0,11.7782,11.7782,11.7735,11.7735,35700.0
2005-09-19 12:20:00,24.68,24.69,24.67,24.68,23200.0,11.7735,11.7782,11.7687,11.7735,23200.0
2005-09-19 12:25:00,24.69,24.69,24.68,24.69,34100.0,11.7782,11.7782,11.7735,11.7782,34100.0
2005-09-19 12:30:00,24.68,24.69,24.67,24.67,24600.0,11.7735,11.7782,11.7687,11.7687,24600.0
2005-09-19 12:35:00,24.67,24.68,24.67,24.67,22500.0,11.7687,11.7735,11.7687,11.7687,22500.0
2005-09-19 12:40:00,24.67,24.68,24.67,24.67,38600.0,11.7687,11.7735,11.7687,11.7687,38600.0
2005-09-19 12:45:00,24.68,24.7,24.67,24.69,61400.0,11.7735,11.783,11.7687,11.7782,61400.0
2005-09-19 12:50:00,24.68,24.72,24.68,24.71,65100.0,11.7735,11.7925,11.7735,11.7878,65100.0
2005-09-19 12:55:00,24.7,24.75,24.7,24.75,64200.0,11.783,11.8069,11.783,11.8069,64200.0
2005-09-19 13:00:00,24.75,24.8,24.74,24.78,90000.0,11.8069,11.8307,11.8021,11.8212,90000.0
2005-09-19 13:05:00,24.78,24.78,24.75,24.76,30500.0,11.8212,11.8212,11.8069,11.8116,30500.0
2005-09-19 13:10:00,24.75,24.75,24.7,24.7,45700.0,11.8069,11.8069,11.783,11.783,45700.0
2005-09-19 13:15:00,24.7,24.72,24.69,24.7,54100.0,11.783,11.7925,11.7782,11.783,54100.0
2005-09-19 13:20:00,24.71,24.73,24.7,24.71,31500.0,11.7878,11.7973,11.783,11.7878,31500.0
2005-09-19 13:25:00,24.71,24.71,24.66,24.67,20100.0,11.7878,11.7878,11.7639,11.7687,20100.0
2005-09-19 13:30:00,24.68,24.7,24.67,24.69,40900.0,11.7735,11.783,11.7687,11.7782,40900.0
2005-09-19 13:35:00,24.69,24.7,24.68,24.69,23300.0,11.7782,11.783,11.7735,11.7782,23300.0
2005-09-19 13:40:00,24.68,24.7,24.68,24.7,21700.0,11.7735,11.783,11.7735,11.783,21700.0
2005-09-19 13:45:00,24.69,24.7,24.68,24.68,51400.0,11.7782,11.783,11.7735,11.7735,51400.0
2005-09-19 13:50:00,24.69,24.7,24.69,24.7,18300.0,11.7782,11.783,11.7782,11.783,18300.0
2005-09-19 13:55:00,24.7,24.71,24.69,24.7,19300.0,11.783,11.7878,11.7782,11.783,19300.0
2005-09-19 14:00:00,24.7,24.72,24.7,24.72,29800.0,11.783,11.7925,11.783,11.7925,29800.0
2005-09-19 14:05:00,24.72,24.73,24.7,24.7,41000.0,11.7925,11.7973,11.783,11.783,41000.0
2005-09-19 14:10:00,24.7,24.71,24.69,24.71,44500.0,11.783,11.7878,11.7782,11.7878,44500.0
2005-09-19 14:15:00,24.71,24.71,24.69,24.69,57500.0,11.7878,11.7878,11.7782,11.7782,57500.0
2005-09-19 14:20:00,24.69,24.7,24.65,24.66,55500.0,11.7782,11.783,11.7591,11.7639,55500.0
2005-09-19 14:25:00,24.66,24.66,24.64,24.65,20900.0,11.7639,11.7639,11.7544,11.7591,20900.0
2005-09-19 14:30:00,24.64,24.66,24.63,24.66,30600.0,11.7544,11.7639,11.7496,11.7639,30600.0
2005-09-19 14:35:00,24.65,24.67,24.65,24.66,53700.0,11.7591,11.7687,11.7591,11.7639,53700.0
2005-09-19 14:40:00,24.67,24.7,24.67,24.67,51600.0,11.7687,11.783,11.7687,11.7687,51600.0
2005-09-19 14:45:00,24.67,24.68,24.65,24.65,26900.0,11.7687,11.7735,11.7591,11.7591,26900.0
2005-09-19 14:50:00,24.66,24.66,24.65,24.65,25000.0,11.7639,11.7639,11.7591,11.7591,25000.0
2005-09-19 14:55:00,24.65,24.66,24.64,24.65,56300.0,11.7591,11.7639,11.7544,11.7591,56300.0
2005-09-19 15:00:00,24.65,24.65,24.63,24.64,43200.0,11.7591,11.7591,11.7496,11.7544,43200.0
2005-09-19 15:05:00,24.64,24.66,24.64,24.65,68100.0,11.7544,11.7639,11.7544,11.7591,68100.0
2005-09-19 15:10:00,24.65,24.68,24.65,24.67,56200.0,11.7591,11.7735,11.7591,11.7687,56200.0
2005-09-19 15:15:00,24.68,24.68,24.65,24.65,35300.0,11.7735,11.7735,11.7591,11.7591,35300.0
2005-09-19 15:20:00,24.66,24.66,24.65,24.65,33000.0,11.7639,11.7639,11.7591,11.7591,33000.0
2005-09-19 15:25:00,24.65,24.66,24.64,24.66,79800.0,11.7591,11.7639,11.7544,11.7639,79800.0
2005-09-19 15:30:00,24.65,24.7,24.65,24.67,50700.0,11.7591,11.783,11.7591,11.7687,50700.0
2005-09-19 15:35:00,24.67,24.68,24.65,24.67,43700.0,11.7687,11.7735,11.7591,11.7687,43700.0
2005-09-19 15:40:00,24.66,24.7,24.66,24.67,152600.0,11.7639,11.783,11.7639,11.7687,152600.0
2005-09-19 15:45:00,24.69,24.7,24.66,24.68,74400.0,11.7782,11.783,11.7639,11.7735,74400.0
2005-09-19 15:50:00,24.69,24.7,24.68,24.68,138200.0,11.7782,11.783,11.7735,11.7735,138200.0
2005-09-19 15:55:00,24.68,24.7,24.68,24.69,181600.0,11.7735,11.783,11.7735,11.7782,181600.0
2005-09-20 09:30:00,24.56,24.57,24.55,24.57,198000.0,11.7162,11.721,11.7114,11.721,198000.0
2005-09-20 09:35:00,24.57,24.57,24.56,24.56,105100.0,11.721,11.721,11.7162,11.7162,105100.0
2005-09-20 09:40:00,24.56,24.56,24.52,24.52,128300.0,11.7162,11.7162,11.6971,11.6971,128300.0
2005-09-20 09:45:00,24.52,24.54,24.52,24.53,43600.0,11.6971,11.7067,11.6971,11.7019,43600.0
2005-09-20 09:50:00,24.52,24.61,24.51,24.59,95700.0,11.6971,11.7401,11.6924,11.7305,95700.0
2005-09-20 09:55:00,24.62,24.64,24.58,24.6,116000.0,11.7448,11.7544,11.7258,11.7353,116000.0
2005-09-20 10:00:00,24.59,24.62,24.59,24.6,53700.0,11.7305,11.7448,11.7305,11.7353,53700.0
2005-09-20 10:05:00,24.59,24.62,24.58,24.59,30500.0,11.7305,11.7448,11.7258,11.7305,30500.0
2005-09-20 10:10:00,24.59,24.6,24.59,24.59,34300.0,11.7305,11.7353,11.7305,11.7305,34300.0
2005-09-20 10:15:00,24.6,24.6,24.57,24.59,73700.0,11.7353,11.7353,11.721,11.7305,73700.0
2005-09-20 10:20:00,24.59,24.62,24.59,24.61,80400.0,11.7305,11.7448,11.7305,11.7401,80400.0
2005-09-20 10:25:00,24.62,24.63,24.6,24.61,20700.0,11.7448,11.7496,11.7353,11.7401,20700.0
2005-09-20 10:30:00,24.6,24.64,24.6,24.61,55300.0,11.7353,11.7544,11.7353,11.7401,55300.0
2005-09-20 10:35:00,24.62,24.62,24.61,24.62,39000.0,11.7448,11.7448,11.7401,11.7448,39000.0
2005-09-20 10:40:00,24.62,24.64,24.61,24.63,52100.0,11.7448,11.7544,11.7401,11.7496,52100.0
2005-09-20 10:45:00,24.63,24.65,24.63,24.65,88000.0,11.7496,11.7591,11.7496,11.7591,88000.0
2005-09-20 10:50:00,24.64,24.65,24.63,24.63,43100.0,11.7544,11.7591,11.7496,11.7496,43100.0
2005-09-20 10:55:00,24.63,24.63,24.6,24.61,77000.0,11.7496,11.7496,11.7353,11.7401,77000.0
2005-09-20 11:00:00,24.6,24.62,24.59,24.6,60800.0,11.7353,11.7448,11.7305,11.7353,60800.0
2005-09-20 11:05:00,24.59,24.63,24.59,24.61,68100.0,11.7305,11.7496,11.7305,11.7401,68100.0
2005-09-20 11:10:00,24.61,24.61,24.58,24.58,43500.0,11.7401,11.7401,11.7258,11.7258,43500.0
2005-09-20 11:15:00,24.57,24.59,24.56,24.57,44100.0,11.721,11.7305,11.7162,11.721,44100.0
2005-09-20 11:20:00,24.57,24.58,24.56,24.58,43500.0,11.721,11.7258,11.7162,11.7258,43500.0
2005-09-20 11:25:00,24.57,24.58,24.56,24.56,30000.0,11.721,11.7258,11.7162,11.7162,30000.0
2005-09-20 11:30:00,24.56,24.57,24.55,24.55,48900.0,11.7162,11.721,11.7114,11.7114,48900.0
2005-09-20 11:35:00,24.55,24.56,24.55,24.56,36800.0,11.7114,11.7162,11.7114,11.7162,36800.0
2005-09-20 11:40:00,24.55,24.56,24.55,24.56,27900.0,11.7114,11.7162,11.7114,11.7162,27900.0
2005-09-20 11:45:00,24.55,24.56,24.55,24.55,27400.0,11.7114,11.7162,11.7114,11.7114,27400.0
2005-09-20 11:50:00,24.55,24.56,24.54,24.55,62500.0,11.7114,11.7162,11.7067,11.7114,62500.0
2005-09-20 11:55:00,24.55,24.56,24.55,24.55,31400.0,11.7114,11.7162,11.7114,11.7114,31400.0
2005-09-20 12:00:00,24.55,24.56,24.55,24.55,23700.0,11.7114,11.7162,11.7114,11.7114,23700.0
2005-09-20 12:05:00,24.56,24.56,24.54,24.55,40200.0,11.7162,11.7162,11.7067,11.7114,40200.0
2005-09-20 12:10:00,24.56,24.56,24.54,24.54,44700.0,11.7162,11.7162,11.7067,11.7067,44700.0
2005-09-20 12:15:00,24.54,24.55,24.54,24.54,56800.0,11.7067,11.7114,11.7067,11.7067,56800.0
2005-09-20 12:20:00,24.54,24.57,24.54,24.56,30600.0,11.7067,11.721,11.7067,11.7162,30600.0
2005-09-20 12:25:00,24.55,24.58,24.55,24.58,98000.0,11.7114,11.7258,11.7114,11.7258,98000.0
2005-09-20 12:30:00,24.57,24.58,24.56,24.57,57100.0,11.721,11.7258,11.7162,11.721,57100.0
2005-09-20 12:35:00,24.58,24.59,24.57,24.59,50100.0,11.7258,11.7305,11.721,11.7305,50100.0
2005-09-20 12:40:00,24.59,24.59,24.57,24.58,13000.0,11.7305,11.7305,11.721,11.7258,13000.0
2005-09-20 12:45:00,24.58,24.58,24.56,24.57,15900.0,11.7258,11.7258,11.7162,11.721,15900.0
2005-09-20 12:50:00,24.57,24.58,24.57,24.58,11500.0,11.721,11.7258,11.721,11.7258,11500.0
2005-09-20 12:55:00,24.57,24.58,24.57,24.58,8200.0,11.721,11.7258,11.721,11.7258,8200.0
2005-09-20 13:00:00,24.57,24.58,24.57,24.58,29400.0,11.721,11.7258,11.721,11.7258,29400.0
2005-09-20 13:05:00,24.58,24.59,24.58,24.58,27900.0,11.7258,11.7305,11.7258,11.7258,27900.0
2005-09-20 13:10:00,24.58,24.59,24.58,24.58,15100.0,11.7258,11.7305,11.7258,11.7258,15100.0
2005-09-20 13:15:00,24.59,24.59,24.57,24.57,34900.0,11.7305,11.7305,11.721,11.721,34900.0
2005-09-20 13:20:00,24.58,24.58,24.57,24.58,9800.0,11.7258,11.7258,11.721,11.7258,9800.0
2005-09-20 13:25:00,24.58,24.58,24.57,24.57,9300.0,11.7258,11.7258,11.721,11.721,9300.0
2005-09-20 13:30:00,24.57,24.58,24.56,24.56,22300.0,11.721,11.7258,11.7162,11.7162,22300.0
2005-09-20 13:35:00,24.56,24.57,24.55,24.55,66400.0,11.7162,11.721,11.7114,11.7114,66400.0
2005-09-20 13:40:00,24.55,24.56,24.55,24.55,25900.0,11.7114,11.7162,11.7114,11.7114,25900.0
2005-09-20 13:45:00,24.55,24.56,24.55,24.55,21900.0,11.7114,11.7162,11.7114,11.7114,21900.0
2005-09-20 13:50:00,24.55,24.57,24.55,24.57,32900.0,11.7114,11.721,11.7114,11.721,32900.0
2005-09-20 13:55:00,24.56,24.57,24.56,24.57,19200.0,11.7162,11.721,11.7162,11.721,19200.0
2005-09-20 14:00:00,24.57,24.57,24.56,24.57,38700.0,11.721,11.721,11.7162,11.721,38700.0
2005-09-20 14:05:00,24.56,24.57,24.56,24.56,14900.0,11.7162,11.721,11.7162,11.7162,14900.0
2005-09-20 14:10:00,24.56,24.59,24.56,24.59,36200.0,11.7162,11.7305,11.7162,11.7305,36200.0
2005-09-20 14:15:00,24.59,24.59,24.55,24.56,97800.0,11.7305,11.7305,11.7114,11.7162,97800.0
2005-09-20 14:20:00,24.56,24.57,24.52,24.55,74100.0,11.7162,11.721,11.6971,11.7114,74100.0
2005-09-20 14:25:00,24.54,24.55,24.52,24.54,33200.0,11.7067,11.7114,11.6971,11.7067,33200.0
2005-09-20 14:30:00,24.53,24.56,24.53,24.56,55700.0,11.7019,11.7162,11.7019,11.7162,55700.0
2005-09-20 14:35:00,24.56,24.56,24.53,24.53,39700.0,11.7162,11.7162,11.7019,11.7019,39700.0
2005-09-20 14:40:00,24.53,24.56,24.52,24.55,64300.0,11.7019,11.7162,11.6971,11.7114,64300.0
2005-09-20 14:45:00,24.56,24.59,24.52,24.52,104000.0,11.7162,11.7305,11.6971,11.6971,104000.0
2005-09-20 14:50:00,24.52,24.53,24.51,24.52,69800.0,11.6971,11.7019,11.6924,11.6971,69800.0
2005-09-20 14:55:00,24.51,24.55,24.5,24.55,73000.0,11.6924,11.7114,11.6876,11.7114,73000.0
2005-09-20 15:00:00,24.55,24.55,24.51,24.51,105400.0,11.7114,11.7114,11.6924,11.6924,105400.0
2005-09-20 15:05:00,24.52,24.52,24.51,24.52,51200.0,11.6971,11.6971,11.6924,11.6971,51200.0
2005-09-20 15:10:00,24.51,24.52,24.5,24.5,66700.0,11.6924,11.6971,11.6876,11.6876,66700.0
2005-09-20 15:15:00,24.5,24.51,24.5,24.51,90900.0,11.6876,11.6924,11.6876,11.6924,90900.0
2005-09-20 15:20:00,24.5,24.53,24.5,24.52,68600.0,11.6876,11.7019,11.6876,11.6971,68600.0
2005-09-20 15:25:00,24.52,24.53,24.51,24.53,63600.0,11.6971,11.7019,11.6924,11.7019,63600.0
2005-09-20 15:30:00,24.54,24.57,24.53,24.54,87500.0,11.7067,11.721,11.7019,11.7067,87500.0
2005-09-20 15:35:00,24.55,24.56,24.54,24.55,81400.0,11.7114,11.7162,11.7067,11.7114,81400.0
2005-09-20 15:40:00,24.56,24.56,24.55,24.55,87300.0,11.7162,11.7162,11.7114,11.7114,87300.0
2005-09-20 15:45:00,24.56,24.56,24.54,24.56,74500.0,11.7162,11.7162,11.7067,11.7162,74500.0
2005-09-20 15:50:00,24.55,24.59,24.55,24.59,138300.0,11.7114,11.7305,11.7114,11.7305,138300.0
2005-09-20 15:55:00,24.59,24.59,24.56,24.56,100600.0,11.7305,11.7305,11.7162,11.7162,100600.0
2005-09-21 09:30:00,24.42,24.44,24.41,24.42,508800.0,11.6494,11.659,11.6447,11.6494,508800.0
2005-09-21 09:35:00,24.43,24.51,24.42,24.46,100000.0,11.6542,11.6924,11.6494,11.6685,100000.0
2005-09-21 09:40:00,24.46,24.48,24.44,24.47,102200.0,11.6685,11.6781,11.659,11.6733,102200.0
2005-09-21 09:45:00,24.48,24.5,24.46,24.46,135700.0,11.6781,11.6876,11.6685,11.6685,135700.0
2005-09-21 09:50:00,24.46,24.53,24.45,24.52,83300.0,11.6685,11.7019,11.6637,11.6971,83300.0
2005-09-21 09:55:00,24.51,24.53,24.47,24.47,58400.0,11.6924,11.7019,11.6733,11.6733,58400.0
2005-09-21 10:00:00,24.47,24.48,24.44,24.47,206300.0,11.6733,11.6781,11.659,11.6733,206300.0
2005-09-21 10:05:00,24.45,24.47,24.4,24.4,70400.0,11.6637,11.6733,11.6399,11.6399,70400.0
2005-09-21 10:10:00,24.4,24.41,24.37,24.37,76200.0,11.6399,11.6447,11.6256,11.6256,76200.0
2005-09-21 10:15:00,24.38,24.38,24.36,24.36,51500.0,11.6303,11.6303,11.6208,11.6208,51500.0
2005-09-21 10:20:00,24.36,24.43,24.36,24.43,46100.0,11.6208,11.6542,11.6208,11.6542,46100.0
2005-09-21 10:25:00,24.42,24.43,24.41,24.41,18300.0,11.6494,11.6542,11.6447,11.6447,18300.0
2005-09-21 10:30:00,24.41,24.52,24.41,24.5,79300.0,11.6447,11.6971,11.6447,11.6876,79300.0
2005-09-21 10:35:00,24.51,24.51,24.45,24.45,30600.0,11.6924,11.6924,11.6637,11.6637,30600.0
2005-09-21 10:40:00,24.46,24.49,24.45,24.48,37900.0,11.6685,11.6828,11.6637,11.6781,37900.0
2005-09-21 10:45:00,24.49,24.51,24.46,24.46,20800.0,11.6828,11.6924,11.6685,11.6685,20800.0
2005-09-21 10:50:00,24.46,24.46,24.43,24.44,43000.0,11.6685,11.6685,11.6542,11.659,43000.0
2005-09-21 10:55:00,24.45,24.46,24.44,24.46,62900.0,11.6637,11.6685,11.659,11.6685,62900.0
2005-09-21 11:00:00,24.45,24.49,24.45,24.47,30100.0,11.6637,11.6828,11.6637,11.6733,30100.0
2005-09-21 11:05:00,24.47,24.48,24.45,24.47,32000.0,11.6733,11.6781,11.6637,11.6733,32000.0
2005-09-21 11:10:00,24.47,24.47,24.41,24.41,33500.0,11.6733,11.6733,11.6447,11.6447,33500.0
2005-09-21 11:15:00,24.41,24.43,24.4,24.42,103700.0,11.6447,11.6542,11.6399,11.6494,103700.0
2005-09-21 11:20:00,24.43,24.44,24.42,24.43,18900.0,11.6542,11.659,11.6494,11.6542,18900.0
2005-09-21 11:25:00,24.43,24.44,24.42,24.43,41700.0,11.6542,11.659,11.6494,11.6542,41700.0
2005-09-21 11:30:00,24.43,24.45,24.43,24.43,16800.0,11.6542,11.6637,11.6542,11.6542,16800.0
2005-09-21 11:35:00,24.44,24.46,24.43,24.44,92900.0,11.659,11.6685,11.6542,11.659,92900.0
2005-09-21 11:40:00,24.44,24.47,24.43,24.47,82700.0,11.659,11.6733,11.6542,11.6733,82700.0
2005-09-21 11:45:00,24.48,24.48,24.47,24.48,33900.0,11.6781,11.6781,11.6733,11.6781,33900.0
2005-09-21 11:50:00,24.48,24.5,24.45,24.48,63200.0,11.6781,11.6876,11.6637,11.6781,63200.0
2005-09-21 11:55:00,24.48,24.49,24.47,24.47,15400.0,11.6781,11.6828,11.6733,11.6733,15400.0
2005-09-21 12:00:00,24.47,24.47,24.44,24.46,55600.0,11.6733,11.6733,11.659,11.6685,55600.0
2005-09-21 12:05:00,24.46,24.47,24.44,24.45,67800.0,11.6685,11.6733,11.659,11.6637,67800.0
2005-09-21 12:10:00,24.44,24.45,24.43,24.44,16500.0,11.659,11.6637,11.6542,11.659,16500.0
2005-09-21 12:15:00,24.44,24.47,24.43,24.47,29200.0,11.659,11.6733,11.6542,11.6733,29200.0
2005-09-21 12:20:00,24.46,24.48,24.46,24.47,14300.0,11.6685,11.6781,11.6685,11.6733,14300.0
2005-09-21 12:25:00,24.47,24.47,24.45,24.45,12300.0,11.6733,11.6733,11.6637,11.6637,12300.0
2005-09-21 12:30:00,24.46,24.46,24.45,24.46,10100.0,11.6685,11.6685,11.6637,11.6685,10100.0
2005-09-21 12:35:00,24.46,24.46,24.42,24.43,15600.0,11.6685,11.6685,11.6494,11.6542,15600.0
2005-09-21 12:40:00,24.44,24.44,24.4,24.42,56300.0,11.659,11.659,11.6399,11.6494,56300.0
2005-09-21 12:45:00,24.41,24.46,24.41,24.45,99100.0,11.6447,11.6685,11.6447,11.6637,99100.0
2005-09-21 12:50:00,24.45,24.5,24.45,24.49,20400.0,11.6637,11.6876,11.6637,11.6828,20400.0
2005-09-21 12:55:00,24.48,24.5,24.45,24.45,19400.0,11.6781,11.6876,11.6637,11.6637,19400.0
2005-09-21 13:00:00,24.45,24.48,24.44,24.47,32700.0,11.6637,11.6781,11.659,11.6733,32700.0
2005-09-21 13:05:00,24.47,24.48,24.47,24.47,15400.0,11.6733,11.6781,11.6733,11.6733,15400.0
2005-09-21 13:10:00,24.47,24.47,24.44,24.45,15900.0,11.6733,11.6733,11.659,11.6637,15900.0
2005-09-21 13:15:00,24.46,24.46,24.44,24.45,17600.0,11.6685,11.6685,11.659,11.6637,17600.0
2005-09-21 13:20:00,24.45,24.46,24.41,24.41,52700.0,11.6637,11.6685,11.6447,11.6447,52700.0
2005-09-21 13:25:00,24.42,24.44,24.41,24.43,56100.0,11.6494,11.659,11.6447,11.6542,56100.0
2005-09-21 13:30:00,24.44,24.44,24.43,24.43,15100.0,11.659,11.659,11.6542,11.6542,15100.0
2005-09-21 13:35:00,24.44,24.44,24.38,24.38,41700.0,11.659,11.659,11.6303,11.6303,41700.0
2005-09-21 13:40:00,24.38,24.4,24.38,24.39,110900.0,11.6303,11.6399,11.6303,11.6351,110900.0
2005-09-21 13:45:00,24.39,24.4,24.39,24.39,18200.0,11.6351,11.6399,11.6351,11.6351,18200.0
2005-09-21 13:50:00,24.39,24.4,24.38,24.38,31700.0,11.6351,11.6399,11.6303,11.6303,31700.0
2005-09-21 13:55:00,24.39,24.41,24.39,24.4,44700.0,11.6351,11.6447,11.6351,11.6399,44700.0
2005-09-21 14:00:00,24.41,24.45,24.4,24.41,70500.0,11.6447,11.6637,11.6399,11.6447,70500.0
2005-09-21 14:05:00,24.41,24.43,24.39,24.42,33200.0,11.6447,11.6542,11.6351,11.6494,33200.0
2005-09-21 14:10:00,24.42,24.42,24.4,24.4,23500.0,11.6494,11.6494,11.6399,11.6399,23500.0
2005-09-21 14:15:00,24.41,24.42,24.4,24.41,30100.0,11.6447,11.6494,11.6399,11.6447,30100.0
2005-09-21 14:20:00,24.39,24.41,24.39,24.4,47300.0,11.6351,11.6447,11.6351,11.6399,47300.0
2005-09-21 14:25:00,24.41,24.41,24.4,24.41,26000.0,11.6447,11.6447,11.6399,11.6447,26000.0
2005-09-21 14:30:00,24.4,24.41,24.39,24.4,32000.0,11.6399,11.6447,11.6351,11.6399,32000.0
2005-09-21 14:35:00,24.4,24.41,24.39,24.39,41700.0,11.6399,11.6447,11.6351,11.6351,41700.0
2005-09-21 14:40:00,24.4,24.42,24.39,24.42,23700.0,11.6399,11.6494,11.6351,11.6494,23700.0
2005-09-21 14:45:00,24.42,24.43,24.4,24.42,20600.0,11.6494,11.6542,11.6399,11.6494,20600.0
2005-09-21 14:50:00,24.43,24.45,24.42,24.45,28100.0,11.6542,11.6637,11.6494,11.6637,28100.0
2005-09-21 14:55:00,24.44,24.45,24.44,24.45,88100.0,11.659,11.6637,11.659,11.6637,88100.0
2005-09-21 15:00:00,24.45,24.45,24.41,24.41,44100.0,11.6637,11.6637,11.6447,11.6447,44100.0
2005-09-21 15:05:00,24.42,24.42,24.37,24.37,60900.0,11.6494,11.6494,11.6256,11.6256,60900.0
2005-09-21 15:10:00,24.37,24.42,24.37,24.42,85800.0,11.6256,11.6494,11.6256,11.6494,85800.0
2005-09-21 15:15:00,24.41,24.46,24.41,24.43,85500.0,11.6447,11.6685,11.6447,11.6542,85500.0
2005-09-21 15:20:00,24.42,24.45,24.37,24.38,44200.0,11.6494,11.6637,11.6256,11.6303,44200.0
2005-09-21 15:25:00,24.38,24.38,24.36,24.37,43900.0,11.6303,11.6303,11.6208,11.6256,43900.0
2005-09-21 15:30:00,24.38,24.38,24.35,24.37,78400.0,11.6303,11.6303,11.616,11.6256,78400.0
2005-09-21 15:35:00,24.38,24.38,24.35,24.35,55100.0,11.6303,11.6303,11.616,11.616,55100.0
2005-09-21 15:40:00,24.35,24.35,24.33,24.34,94500.0,11.616,11.616,11.6065,11.6113,94500.0
2005-09-21 15:45:00,24.33,24.34,24.32,24.33,85600.0,11.6065,11.6113,11.6017,11.6065,85600.0
2005-09-21 15:50:00,24.34,24.34,24.31,24.31,125500.0,11.6113,11.6113,11.597,11.597,125500.0
2005-09-21 15:55:00,24.3,24.33,24.28,24.28,200500.0,11.5922,11.6065,11.5826,11.5826,200500.0
2005-09-22 09:30:00,24.21,24.26,24.17,24.19,150700.0,11.5492,11.5731,11.5302,11.5397,150700.0
2005-09-22 09:35:00,24.18,24.23,24.17,24.2,71100.0,11.5349,11.5588,11.5302,11.5445,71100.0
2005-09-22 09:40:00,24.2,24.21,24.17,24.17,43400.0,11.5445,11.5492,11.5302,11.5302,43400.0
2005-09-22 09:45:00,24.16,24.17,24.15,24.17,37300.0,11.5254,11.5302,11.5206,11.5302,37300.0
2005-09-22 09:50:00,24.16,24.2,24.14,24.19,116500.0,11.5254,11.5445,11.5159,11.5397,116500.0
2005-09-22 09:55:00,24.18,24.24,24.17,24.24,74700.0,11.5349,11.5636,11.5302,11.5636,74700.0
2005-09-22 10:00:00,24.23,24.32,24.23,24.28,65300.0,11.5588,11.6017,11.5588,11.5826,65300.0
2005-09-22 10:05:00,24.29,24.32,24.28,24.3,53800.0,11.5874,11.6017,11.5826,11.5922,53800.0
2005-09-22 10:10:00,24.3,24.41,24.28,24.39,66200.0,11.5922,11.6447,11.5826,11.6351,66200.0
2005-09-22 10:15:00,24.42,24.43,24.3,24.36,70600.0,11.6494,11.6542,11.5922,11.6208,70600.0
2005-09-22 10:20:00,24.36,24.36,24.31,24.33,87000.0,11.6208,11.6208,11.597,11.6065,87000.0
2005-09-22 10:25:00,24.33,24.34,24.32,24.33,113400.0,11.6065,11.6113,11.6017,11.6065,113400.0
2005-09-22 10:30:00,24.33,24.34,24.3,24.32,61300.0,11.6065,11.6113,11.5922,11.6017,61300.0
2005-09-22 10:35:00,24.32,24.34,24.31,24.34,37400.0,11.6017,11.6113,11.597,11.6113,37400.0
2005-09-22 10:40:00,24.33,24.35,24.3,24.34,40300.0,11.6065,11.616,11.5922,11.6113,40300.0
2005-09-22 10:45:00,24.34,24.34,24.3,24.33,121700.0,11.6113,11.6113,11.5922,11.6065,121700.0
2005-09-22 10:50:00,24.32,24.35,24.32,24.35,45200.0,11.6017,11.616,11.6017,11.616,45200.0
2005-09-22 10:55:00,24.36,24.4,24.36,24.4,70900.0,11.6208,11.6399,11.6208,11.6399,70900.0
2005-09-22 11:00:00,24.4,24.47,24.4,24.46,120300.0,11.6399,11.6733,11.6399,11.6685,120300.0
2005-09-22 11:05:00,24.46,24.46,24.42,24.42,63300.0,11.6685,11.6685,11.6494,11.6494,63300.0
2005-09-22 11:10:00,24.42,24.47,24.42,24.46,54300.0,11.6494,11.6733,11.6494,11.6685,54300.0
2005-09-22 11:15:00,24.46,24.46,24.42,24.43,48700.0,11.6685,11.6685,11.6494,11.6542,48700.0
2005-09-22 11:20:00,24.43,24.44,24.42,24.43,61400.0,11.6542,11.659,11.6494,11.6542,61400.0
2005-09-22 11:25:00,24.43,24.44,24.4,24.42,72500.0,11.6542,11.659,11.6399,11.6494,72500.0
2005-09-22 11:30:00,24.41,24.42,24.38,24.39,52200.0,11.6447,11.6494,11.6303,11.6351,52200.0
2005-09-22 11:35:00,24.38,24.38,24.37,24.37,32700.0,11.6303,11.6303,11.6256,11.6256,32700.0
2005-09-22 11:40:00,24.37,24.4,24.36,24.38,42900.0,11.6256,11.6399,11.6208,11.6303,42900.0
2005-09-22 11:45:00,24.38,24.39,24.37,24.37,20000.0,11.6303,11.6351,11.6256,11.6256,20000.0
2005-09-22 11:50:00,24.37,24.38,24.36,24.37,39800.0,11.6256,11.6303,11.6208,11.6256,39800.0
2005-09-22 11:55:00,24.37,24.39,24.35,24.39,45500.0,11.6256,11.6351,11.616,11.6351,45500.0
2005-09-22 12:00:00,24.38,24.38,24.32,24.32,26200.0,11.6303,11.6303,11.6017,11.6017,26200.0
2005-09-22 12:05:00,24.32,24.32,24.27,24.28,25900.0,11.6017,11.6017,11.5779,11.5826,25900.0
2005-09-22 12:10:00,24.28,24.29,24.27,24.29,32900.0,11.5826,11.5874,11.5779,11.5874,32900.0
2005-09-22 12:15:00,24.29,24.3,24.29,24.29,21800.0,11.5874,11.5922,11.5874,11.5874,21800.0
2005-09-22 12:20:00,24.29,24.29,24.26,24.27,24000.0,11.5874,11.5874,11.5731,11.5779,24000.0
2005-09-22 12:25:00,24.27,24.32,24.27,24.32,42900.0,11.5779,11.6017,11.5779,11.6017,42900.0
2005-09-22 12:30:00,24.31,24.31,24.3,24.31,21400.0,11.597,11.597,11.5922,11.597,21400.0
2005-09-22 12:35:00,24.3,24.4,24.28,24.3,57300.0,11.5922,11.6399,11.5826,11.5922,57300.0
2005-09-22 12:40:00,24.3,24.31,24.27,24.27,21100.0,11.5922,11.597,11.5779,11.5779,21100.0
2005-09-22 12:45:00,24.28,24.28,24.27,24.28,34100.0,11.5826,11.5826,11.5779,11.5826,34100.0
2005-09-22 12:50:00,24.28,24.28,24.26,24.27,33000.0,11.5826,11.5826,11.5731,11.5779,33000.0
2005-09-22 12:55:00,24.27,24.28,24.26,24.26,34300.0,11.5779,11.5826,11.5731,11.5731,34300.0
2005-09-22 13:00:00,24.26,24.28,24.25,24.26,24500.0,11.5731,11.5826,11.5683,11.5731,24500.0
2005-09-22 13:05:00,24.25,24.29,24.24,24.29,40600.0,11.5683,11.5874,11.5636,11.5874,40600.0
2005-09-22 13:10:00,24.28,24.37,24.28,24.37,40900.0,11.5826,11.6256,11.5826,11.6256,40900.0
2005-09-22 13:15:00,24.37,24.38,24.33,24.34,50200.0,11.6256,11.6303,11.6065,11.6113,50200.0
2005-09-22 13:20:00,24.35,24.35,24.31,24.33,32700.0,11.616,11.616,11.597,11.6065,32700.0
2005-09-22 13:25:00,24.33,24.33,24.3,24.32,17700.0,11.6065,11.6065,11.5922,11.6017,17700.0
2005-09-22 13:30:00,24.31,24.32,24.3,24.32,29500.0,11.597,11.6017,11.5922,11.6017,29500.0
2005-09-22 13:35:00,24.32,24.32,24.3,24.31,33800.0,11.6017,11.6017,11.5922,11.597,33800.0
2005-09-22 13:40:00,24.32,24.38,24.31,24.35,80300.0,11.6017,11.6303,11.597,11.616,80300.0
2005-09-22 13:45:00,24.35,24.35,24.32,24.32,27800.0,11.616,11.616,11.6017,11.6017,27800.0
2005-09-22 13:50:00,24.33,24.34,24.3,24.31,67200.0,11.6065,11.6113,11.5922,11.597,67200.0
2005-09-22 13:55:00,24.3,24.31,24.29,24.3,39100.0,11.5922,11.597,11.5874,11.5922,39100.0
2005-09-22 14:00:00,24.3,24.31,24.29,24.29,51000.0,11.5922,11.597,11.5874,11.5874,51000.0
2005-09-22 14:05:00,24.29,24.31,24.28,24.28,64400.0,11.5874,11.597,11.5826,11.5826,64400.0
2005-09-22 14:10:00,24.27,24.28,24.23,24.24,39300.0,11.5779,11.5826,11.5588,11.5636,39300.0
2005-09-22 14:15:00,24.24,24.24,24.23,24.24,23200.0,11.5636,11.5636,11.5588,11.5636,23200.0
2005-09-22 14:20:00,24.23,24.26,24.23,24.25,70100.0,11.5588,11.5731,11.5588,11.5683,70100.0
2005-09-22 14:25:00,24.25,24.26,24.23,24.23,32400.0,11.5683,11.5731,11.5588,11.5588,32400.0
2005-09-22 14:30:00,24.23,24.23,24.22,24.22,18700.0,11.5588,11.5588,11.554,11.554,18700.0
2005-09-22 14:35:00,24.22,24.23,24.21,24.22,26200.0,11.554,11.5588,11.5492,11.554,26200.0
2005-09-22 14:40:00,24.21,24.25,24.2,24.23,37900.0,11.5492,11.5683,11.5445,11.5588,37900.0
2005-09-22 14:45:00,24.23,24.24,24.22,24.22,17400.0,11.5588,11.5636,11.554,11.554,17400.0
2005-09-22 14:50:00,24.22,24.22,24.2,24.21,27500.0,11.554,11.554,11.5445,11.5492,27500.0
2005-09-22 14:55:00,24.21,24.22,24.18,24.19,32200.0,11.5492,11.554,11.5349,11.5397,32200.0
2005-09-22 15:00:00,24.19,24.19,24.18,24.18,47400.0,11.5397,11.5397,11.5349,11.5349,47400.0
2005-09-22 15:05:00,24.18,24.18,24.15,24.16,100300.0,11.5349,11.5349,11.5206,11.5254,100300.0
2005-09-22 15:10:00,24.16,24.16,24.14,24.15,48700.0,11.5254,11.5254,11.5159,11.5206,48700.0
2005-09-22 15:15:00,24.15,24.16,24.14,24.16,91000.0,11.5206,11.5254,11.5159,11.5254,91000.0
2005-09-22 15:20:00,24.16,24.16,24.14,24.15,93800.0,11.5254,11.5254,11.5159,11.5206,93800.0
2005-09-22 15:25:00,24.15,24.16,24.14,24.15,54900.0,11.5206,11.5254,11.5159,11.5206,54900.0
2005-09-22 15:30:00,24.16,24.16,24.14,24.14,65900.0,11.5254,11.5254,11.5159,11.5159,65900.0
2005-09-22 15:35:00,24.14,24.15,24.13,24.15,105400.0,11.5159,11.5206,11.5111,11.5206,105400.0
2005-09-22 15:40:00,24.14,24.16,24.13,24.15,111700.0,11.5159,11.5254,11.5111,11.5206,111700.0
2005-09-22 15:45:00,24.16,24.16,24.14,24.14,133000.0,11.5254,11.5254,11.5159,11.5159,133000.0
2005-09-22 15:50:00,24.13,24.16,24.13,24.16,151400.0,11.5111,11.5254,11.5111,11.5254,151400.0
2005-09-22 15:55:00,24.16,24.17,24.15,24.17,115500.0,11.5254,11.5302,11.5206,11.5302,115500.0
2005-09-23 09:30:00,24.06,24.18,24.05,24.15,136200.0,11.4777,11.5349,11.4729,11.5206,136200.0
2005-09-23 09:35:00,24.17,24.17,24.1,24.1,57300.0,11.5302,11.5302,11.4968,11.4968,57300.0
2005-09-23 09:40:00,24.1,24.11,24.08,24.09,66300.0,11.4968,11.5015,11.4872,11.492,66300.0
2005-09-23 09:45:00,24.09,24.15,24.09,24.09,56900.0,11.492,11.5206,11.492,11.492,56900.0
2005-09-23 09:50:00,24.1,24.13,24.09,24.12,66600.0,11.4968,11.5111,11.492,11.5063,66600.0
2005-09-23 09:55:00,24.12,24.13,24.09,24.12,86500.0,11.5063,11.5111,11.492,11.5063,86500.0
2005-09-23 10:00:00,24.11,24.12,24.05,24.05,77700.0,11.5015,11.5063,11.4729,11.4729,77700.0
2005-09-23 10:05:00,24.06,24.1,24.02,24.03,64200.0,11.4777,11.4968,11.4586,11.4634,64200.0
2005-09-23 10:10:00,24.03,24.1,24.02,24.04,63500.0,11.4634,11.4968,11.4586,11.4682,63500.0
2005-09-23 10:15:00,24.04,24.06,24.01,24.03,53300.0,11.4682,11.4777,11.4538,11.4634,53300.0
2005-09-23 10:20:00,24.03,24.07,24.02,24.05,56200.0,11.4634,11.4825,11.4586,11.4729,56200.0
2005-09-23 10:25:00,24.04,24.09,24.01,24.08,48800.0,11.4682,11.492,11.4538,11.4872,48800.0
2005-09-23 10:30:00,24.07,24.09,24.05,24.07,46500.0,11.4825,11.492,11.4729,11.4825,46500.0
2005-09-23 10:35:00,24.05,24.07,24.05,24.05,27700.0,11.4729,11.4825,11.4729,11.4729,27700.0
2005-09-23 10:40:00,24.05,24.06,24.03,24.05,48700.0,11.4729,11.4777,11.4634,11.4729,48700.0
2005-09-23 10:45:00,24.05,24.1,24.05,24.09,76400.0,11.4729,11.4968,11.4729,11.492,76400.0
2005-09-23 10:50:00,24.1,24.12,24.09,24.12,42500.0,11.4968,11.5063,11.492,11.5063,42500.0
2005-09-23 10:55:00,24.11,24.15,24.11,24.15,28800.0,11.5015,11.5206,11.5015,11.5206,28800.0
2005-09-23 11:00:00,24.14,24.21,24.14,24.19,54800.0,11.5159,11.5492,11.5159,11.5397,54800.0
2005-09-23 11:05:00,24.19,24.19,24.16,24.19,70200.0,11.5397,11.5397,11.5254,11.5397,70200.0
2005-09-23 11:10:00,24.19,24.21,24.18,24.2,21500.0,11.5397,11.5492,11.5349,11.5445,21500.0
2005-09-23 11:15:00,24.21,24.22,24.2,24.22,34700.0,11.5492,11.554,11.5445,11.554,34700.0
2005-09-23 11:20:00,24.21,24.24,24.21,24.22,33800.0,11.5492,11.5636,11.5492,11.554,33800.0
2005-09-23 11:25:00,24.22,24.24,24.21,24.22,26900.0,11.554,11.5636,11.5492,11.554,26900.0
2005-09-23 11:30:00,24.21,24.25,24.21,24.23,49700.0,11.5492,11.5683,11.5492,11.5588,49700.0
2005-09-23 11:35:00,24.23,24.28,24.22,24.24,89800.0,11.5588,11.5826,11.554,11.5636,89800.0
2005-09-23 11:40:00,24.24,24.25,24.21,24.21,36100.0,11.5636,11.5683,11.5492,11.5492,36100.0
2005-09-23 11:45:00,24.22,24.22,24.19,24.2,90200.0,11.554,11.554,11.5397,11.5445,90200.0
2005-09-23 11:50:00,24.2,24.2,24.18,24.19,35300.0,11.5445,11.5445,11.5349,11.5397,35300.0
2005-09-23 11:55:00,24.18,24.18,24.17,24.18,17600.0,11.5349,11.5349,11.5302,11.5349,17600.0
2005-09-23 12:00:00,24.17,24.19,24.17,24.19,19000.0,11.5302,11.5397,11.5302,11.5397,19000.0
2005-09-23 12:05:00,24.18,24.19,24.17,24.18,16800.0,11.5349,11.5397,11.5302,11.5349,16800.0
2005-09-23 12:10:00,24.18,24.18,24.15,24.18,22000.0,11.5349,11.5349,11.5206,11.5349,22000.0
2005-09-23 12:15:00,24.18,24.18,24.14,24.17,26600.0,11.5349,11.5349,11.5159,11.5302,26600.0
2005-09-23 12:20:00,24.17,24.19,24.16,24.18,12700.0,11.5302,11.5397,11.5254,11.5349,12700.0
2005-09-23 12:25:00,24.19,24.21,24.19,24.19,16400.0,11.5397,11.5492,11.5397,11.5397,16400.0
2005-09-23 12:30:00,24.19,24.2,24.16,24.18,19500.0,11.5397,11.5445,11.5254,11.5349,19500.0
2005-09-23 12:35:00,24.18,24.2,24.18,24.19,34500.0,11.5349,11.5445,11.5349,11.5397,34500.0
2005-09-23 12:40:00,24.19,24.21,24.19,24.19,14000.0,11.5397,11.5492,11.5397,11.5397,14000.0
2005-09-23 12:45:00,24.2,24.21,24.18,24.19,12500.0,11.5445,11.5492,11.5349,11.5397,12500.0
2005-09-23 12:50:00,24.19,24.19,24.18,24.19,63400.0,11.5397,11.5397,11.5349,11.5397,63400.0
2005-09-23 12:55:00,24.18,24.2,24.18,24.19,8500.0,11.5349,11.5445,11.5349,11.5397,8500.0
2005-09-23 13:00:00,24.2,24.2,24.15,24.15,47000.0,11.5445,11.5445,11.5206,11.5206,47000.0
2005-09-23 13:05:00,24.16,24.17,24.13,24.17,95200.0,11.5254,11.5302,11.5111,11.5302,95200.0
2005-09-23 13:10:00,24.17,24.2,24.16,24.16,50000.0,11.5302,11.5445,11.5254,11.5254,50000.0
2005-09-23 13:15:00,24.15,24.17,24.15,24.15,18600.0,11.5206,11.5302,11.5206,11.5206,18600.0
2005-09-23 13:20:00,24.15,24.2,24.15,24.2,34600.0,11.5206,11.5445,11.5206,11.5445,34600.0
2005-09-23 13:25:00,24.2,24.2,24.16,24.16,43000.0,11.5445,11.5445,11.5254,11.5254,43000.0
2005-09-23 13:30:00,24.17,24.2,24.17,24.2,20000.0,11.5302,11.5445,11.5302,11.5445,20000.0
2005-09-23 13:35:00,24.2,24.21,24.19,24.2,21800.0,11.5445,11.5492,11.5397,11.5445,21800.0
2005-09-23 13:40:00,24.21,24.23,24.2,24.21,32100.0,11.5492,11.5588,11.5445,11.5492,32100.0
2005-09-23 13:45:00,24.21,24.22,24.2,24.2,32300.0,11.5492,11.554,11.5445,11.5445,32300.0
2005-09-23 13:50:00,24.2,24.22,24.19,24.22,53700.0,11.5445,11.554,11.5397,11.554,53700.0
2005-09-23 13:55:00,24.22,24.25,24.2,24.22,150700.0,11.554,11.5683,11.5445,11.554,150700.0
2005-09-23 14:00:00,24.22,24.24,24.2,24.21,43600.0,11.554,11.5636,11.5445,11.5492,43600.0
2005-09-23 14:05:00,24.2,24.22,24.2,24.22,24100.0,11.5445,11.554,11.5445,11.554,24100.0
2005-09-23 14:10:00,24.22,24.23,24.21,24.22,20200.0,11.554,11.5588,11.5492,11.554,20200.0
2005-09-23 14:15:00,24.22,24.23,24.2,24.21,17100.0,11.554,11.5588,11.5445,11.5492,17100.0
2005-09-23 14:20:00,24.21,24.21,24.2,24.2,14400.0,11.5492,11.5492,11.5445,11.5445,14400.0
2005-09-23 14:25:00,24.21,24.21,24.2,24.21,15600.0,11.5492,11.5492,11.5445,11.5492,15600.0
2005-09-23 14:30:00,24.2,24.21,24.2,24.2,15200.0,11.5445,11.5492,11.5445,11.5445,15200.0
2005-09-23 14:35:00,24.2,24.22,24.19,24.21,33500.0,11.5445,11.554,11.5397,11.5492,33500.0
2005-09-23 14:40:00,24.21,24.21,24.19,24.19,10400.0,11.5492,11.5492,11.5397,11.5397,10400.0
2005-09-23 14:45:00,24.19,24.2,24.18,24.2,20600.0,11.5397,11.5445,11.5349,11.5445,20600.0
2005-09-23 14:50:00,24.2,24.2,24.19,24.2,12600.0,11.5445,11.5445,11.5397,11.5445,12600.0
2005-09-23 14:55:00,24.2,24.21,24.19,24.2,21200.0,11.5445,11.5492,11.5397,11.5445,21200.0
2005-09-23 15:00:00,24.2,24.2,24.17,24.17,36800.0,11.5445,11.5445,11.5302,11.5302,36800.0
2005-09-23 15:05:00,24.17,24.22,24.17,24.21,42300.0,11.5302,11.554,11.5302,11.5492,42300.0
2005-09-23 15:10:00,24.21,24.22,24.21,24.22,36200.0,11.5492,11.554,11.5492,11.554,36200.0
2005-09-23 15:15:00,24.22,24.23,24.21,24.23,46400.0,11.554,11.5588,11.5492,11.5588,46400.0
2005-09-23 15:20:00,24.23,24.23,24.22,24.23,35500.0,11.5588,11.5588,11.554,11.5588,35500.0
2005-09-23 15:25:00,24.23,24.23,24.22,24.23,33500.0,11.5588,11.5588,11.554,11.5588,33500.0
2005-09-23 15:30:00,24.22,24.22,24.2,24.21,48200.0,11.554,11.554,11.5445,11.5492,48200.0
2005-09-23 15:35:00,24.21,24.21,24.2,24.21,30700.0,11.5492,11.5492,11.5445,11.5492,30700.0
2005-09-23 15:40:00,24.21,24.21,24.2,24.2,67200.0,11.5492,11.5492,11.5445,11.5445,67200.0
2005-09-23 15:45:00,24.2,24.2,24.18,24.19,52400.0,11.5445,11.5445,11.5349,11.5397,52400.0
2005-09-23 15:50:00,24.2,24.22,24.19,24.21,112700.0,11.5445,11.554,11.5397,11.5492,112700.0
2005-09-23 15:55:00,24.21,24.21,24.2,24.21,62700.0,11.5492,11.5492,11.5445,11.5492,62700.0
2005-09-26 09:30:00,24.2,24.29,24.2,24.27,86300.0,11.5445,11.5874,11.5445,11.5779,86300.0
2005-09-26 09:35:00,24.28,24.29,24.26,24.28,43200.0,11.5826,11.5874,11.5731,11.5826,43200.0
2005-09-26 09:40:00,24.29,24.29,24.24,24.25,56000.0,11.5874,11.5874,11.5636,11.5683,56000.0
2005-09-26 09:45:00,24.24,24.25,24.21,24.23,29200.0,11.5636,11.5683,11.5492,11.5588,29200.0
2005-09-26 09:50:00,24.22,24.22,24.18,24.19,57900.0,11.554,11.554,11.5349,11.5397,57900.0
2005-09-26 09:55:00,24.2,24.22,24.18,24.19,66400.0,11.5445,11.554,11.5349,11.5397,66400.0
2005-09-26 10:00:00,24.19,24.23,24.12,24.13,43500.0,11.5397,11.5588,11.5063,11.5111,43500.0
2005-09-26 10:05:00,24.12,24.18,24.12,24.16,78500.0,11.5063,11.5349,11.5063,11.5254,78500.0
2005-09-26 10:10:00,24.17,24.2,24.13,24.2,74100.0,11.5302,11.5445,11.5111,11.5445,74100.0
2005-09-26 10:15:00,24.2,24.27,24.19,24.22,49200.0,11.5445,11.5779,11.5397,11.554,49200.0
2005-09-26 10:20:00,24.24,24.32,24.23,24.3,48600.0,11.5636,11.6017,11.5588,11.5922,48600.0
2005-09-26 10:25:00,24.3,24.32,24.27,24.28,30500.0,11.5922,11.6017,11.5779,11.5826,30500.0
2005-09-26 10:30:00,24.29,24.31,24.29,24.31,43000.0,11.5874,11.597,11.5874,11.597,43000.0
2005-09-26 10:35:00,24.3,24.35,24.3,24.32,62600.0,11.5922,11.616,11.5922,11.6017,62600.0
2005-09-26 10:40:00,24.31,24.33,24.31,24.31,41300.0,11.597,11.6065,11.597,11.597,41300.0
2005-09-26 10:45:00,24.32,24.34,24.3,24.3,45700.0,11.6017,11.6113,11.5922,11.5922,45700.0
2005-09-26 10:50:00,24.31,24.33,24.28,24.32,67500.0,11.597,11.6065,11.5826,11.6017,67500.0
2005-09-26 10:55:00,24.31,24.33,24.3,24.31,22900.0,11.597,11.6065,11.5922,11.597,22900.0
2005-09-26 11:00:00,24.31,24.36,24.31,24.34,107900.0,11.597,11.6208,11.597,11.6113,107900.0
2005-09-26 11:05:00,24.34,24.35,24.3,24.3,36900.0,11.6113,11.616,11.5922,11.5922,36900.0
2005-09-26 11:10:00,24.3,24.31,24.27,24.28,86100.0,11.5922,11.597,11.5779,11.5826,86100.0
2005-09-26 11:15:00,24.28,24.28,24.25,24.25,41300.0,11.5826,11.5826,11.5683,11.5683,41300.0
2005-09-26 11:20:00,24.26,24.26,24.24,24.25,91000.0,11.5731,11.5731,11.5636,11.5683,91000.0
2005-09-26 11:25:00,24.25,24.25,24.24,24.25,47000.0,11.5683,11.5683,11.5636,11.5683,47000.0
2005-09-26 11:30:00,24.25,24.25,24.2,24.23,105400.0,11.5683,11.5683,11.5445,11.5588,105400.0
2005-09-26 11:35:00,24.22,24.24,24.19,24.2,62200.0,11.554,11.5636,11.5397,11.5445,62200.0
2005-09-26 11:40:00,24.2,24.2,24.18,24.19,39000.0,11.5445,11.5445,11.5349,11.5397,39000.0
2005-09-26 11:45:00,24.18,24.2,24.14,24.14,37400.0,11.5349,11.5445,11.5159,11.5159,37400.0
2005-09-26 11:50:00,24.13,24.15,24.12,24.15,123200.0,11.5111,11.5206,11.5063,11.5206,123200.0
2005-09-26 11:55:00,24.15,24.15,24.11,24.11,18700.0,11.5206,11.5206,11.5015,11.5015,18700.0
2005-09-26 12:00:00,24.12,24.12,24.08,24.1,51700.0,11.5063,11.5063,11.4872,11.4968,51700.0
2005-09-26 12:05:00,24.1,24.16,24.1,24.14,37800.0,11.4968,11.5254,11.4968,11.5159,37800.0
2005-09-26 12:10:00,24.14,24.21,24.14,24.19,85000.0,11.5159,11.5492,11.5159,11.5397,85000.0
2005-09-26 12:15:00,24.2,24.21,24.19,24.19,17500.0,11.5445,11.5492,11.5397,11.5397,17500.0
2005-09-26 12:20:00,24.2,24.23,24.18,24.22,27000.0,11.5445,11.5588,11.5349,11.554,27000.0
2005-09-26 12:25:00,24.22,24.25,24.22,24.23,27000.0,11.554,11.5683,11.554,11.5588,27000.0
2005-09-26 12:30:00,24.23,24.23,24.21,24.21,44100.0,11.5588,11.5588,11.5492,11.5492,44100.0
2005-09-26 12:35:00,24.22,24.22,24.21,24.21,31900.0,11.554,11.554,11.5492,11.5492,31900.0
2005-09-26 12:40:00,24.21,24.23,24.21,24.23,23200.0,11.5492,11.5588,11.5492,11.5588,23200.0
2005-09-26 12:45:00,24.23,24.23,24.13,24.13,60200.0,11.5588,11.5588,11.5111,11.5111,60200.0
2005-09-26 12:50:00,24.12,24.17,24.1,24.16,54100.0,11.5063,11.5302,11.4968,11.5254,54100.0
2005-09-26 12:55:00,24.17,24.17,24.15,24.16,12100.0,11.5302,11.5302,11.5206,11.5254,12100.0
2005-09-26 13:00:00,24.16,24.18,24.16,24.16,18100.0,11.5254,11.5349,11.5254,11.5254,18100.0
2005-09-26 13:05:00,24.17,24.18,24.16,24.16,24200.0,11.5302,11.5349,11.5254,11.5254,24200.0
2005-09-26 13:10:00,24.16,24.17,24.15,24.16,21700.0,11.5254,11.5302,11.5206,11.5254,21700.0
2005-09-26 13:15:00,24.16,24.19,24.16,24.17,95700.0,11.5254,11.5397,11.5254,11.5302,95700.0
2005-09-26 13:20:00,24.19,24.19,24.13,24.18,140600.0,11.5397,11.5397,11.5111,11.5349,140600.0
2005-09-26 13:25:00,24.17,24.19,24.17,24.19,12500.0,11.5302,11.5397,11.5302,11.5397,12500.0
2005-09-26 13:30:00,24.18,24.19,24.17,24.18,55100.0,11.5349,11.5397,11.5302,11.5349,55100.0
2005-09-26 13:35:00,24.18,24.18,24.12,24.12,48000.0,11.5349,11.5349,11.5063,11.5063,48000.0
2005-09-26 13:40:00,24.13,24.16,24.13,24.16,33100.0,11.5111,11.5254,11.5111,11.5254,33100.0
2005-09-26 13:45:00,24.15,24.16,24.12,24.13,28800.0,11.5206,11.5254,11.5063,11.5111,28800.0
2005-09-26 13:50:00,24.13,24.15,24.11,24.11,26300.0,11.5111,11.5206,11.5015,11.5015,26300.0
2005-09-26 13:55:00,24.12,24.14,24.11,24.13,23000.0,11.5063,11.5159,11.5015,11.5111,23000.0
2005-09-26 14:00:00,24.12,24.12,24.1,24.1,40400.0,11.5063,11.5063,11.4968,11.4968,40400.0
2005-09-26 14:05:00,24.1,24.11,24.1,24.1,24000.0,11.4968,11.5015,11.4968,11.4968,24000.0
2005-09-26 14:10:00,24.1,24.11,24.08,24.1,52100.0,11.4968,11.5015,11.4872,11.4968,52100.0
2005-09-26 14:15:00,24.09,24.14,24.05,24.13,113000.0,11.492,11.5159,11.4729,11.5111,113000.0
2005-09-26 14:20:00,24.14,24.16,24.12,24.15,154900.0,11.5159,11.5254,11.5063,11.5206,154900.0
2005-09-26 14:25:00,24.14,24.17,24.14,24.16,56400.0,11.5159,11.5302,11.5159,11.5254,56400.0
2005-09-26 14:30:00,24.15,24.16,24.14,24.16,78400.0,11.5206,11.5254,11.5159,11.5254,78400.0
2005-09-26 14:35:00,24.16,24.17,24.15,24.16,48800.0,11.5254,11.5302,11.5206,11.5254,48800.0
2005-09-26 14:40:00,24.15,24.16,24.13,24.14,59200.0,11.5206,11.5254,11.5111,11.5159,59200.0
2005-09-26 14:45:00,24.13,24.15,24.09,24.1,140600.0,11.5111,11.5206,11.492,11.4968,140600.0
2005-09-26 14:50:00,24.09,24.13,24.09,24.12,53100.0,11.492,11.5111,11.492,11.5063,53100.0
2005-09-26 14:55:00,24.12,24.14,24.12,24.13,37500.0,11.5063,11.5159,11.5063,11.5111,37500.0
2005-09-26 15:00:00,24.14,24.14,24.11,24.12,57300.0,11.5159,11.5159,11.5015,11.5063,57300.0
2005-09-26 15:05:00,24.12,24.13,24.11,24.11,50100.0,11.5063,11.5111,11.5015,11.5015,50100.0
2005-09-26 15:10:00,24.11,24.13,24.1,24.12,50000.0,11.5015,11.5111,11.4968,11.5063,50000.0
2005-09-26 15:15:00,24.12,24.13,24.1,24.13,67100.0,11.5063,11.5111,11.4968,11.5111,67100.0
2005-09-26 15:20:00,24.11,24.13,24.11,24.11,63500.0,11.5015,11.5111,11.5015,11.5015,63500.0
2005-09-26 15:25:00,24.11,24.13,24.1,24.11,54100.0,11.5015,11.5111,11.4968,11.5015,54100.0
2005-09-26 15:30:00,24.12,24.15,24.1,24.15,83900.0,11.5063,11.5206,11.4968,11.5206,83900.0
2005-09-26 15:35:00,24.15,24.17,24.14,24.16,90600.0,11.5206,11.5302,11.5159,11.5254,90600.0
2005-09-26 15:40:00,24.16,24.17,24.12,24.15,94500.0,11.5254,11.5302,11.5063,11.5206,94500.0
2005-09-26 15:45:00,24.15,24.19,24.15,24.17,71700.0,11.5206,11.5397,11.5206,11.5302,71700.0
2005-09-26 15:50:00,24.17,24.18,24.14,24.15,125400.0,11.5302,11.5349,11.5159,11.5206,125400.0
2005-09-26 15:55:00,24.14,24.18,24.14,24.15,99900.0,11.5159,11.5349,11.5159,11.5206,99900.0
2005-09-27 09:30:00,24.02,24.12,24.01,24.1,190800.0,11.4586,11.5063,11.4538,11.4968,190800.0
2005-09-27 09:35:00,24.1,24.14,24.09,24.09,50700.0,11.4968,11.5159,11.492,11.492,50700.0
2005-09-27 09:40:00,24.1,24.14,24.1,24.11,68100.0,11.4968,11.5159,11.4968,11.5015,68100.0
2005-09-27 09:45:00,24.11,24.13,24.11,24.12,197100.0,11.5015,11.5111,11.5015,11.5063,197100.0
2005-09-27 09:50:00,24.12,24.17,24.12,24.16,55600.0,11.5063,11.5302,11.5063,11.5254,55600.0
2005-09-27 09:55:00,24.16,24.2,24.16,24.2,34500.0,11.5254,11.5445,11.5254,11.5445,34500.0
2005-09-27 10:00:00,24.18,24.25,24.17,24.19,110300.0,11.5349,11.5683,11.5302,11.5397,110300.0
2005-09-27 10:05:00,24.18,24.19,24.16,24.16,39200.0,11.5349,11.5397,11.5254,11.5254,39200.0
2005-09-27 10:10:00,24.16,24.17,24.15,24.15,47400.0,11.5254,11.5302,11.5206,11.5206,47400.0
2005-09-27 10:15:00,24.15,24.17,24.13,24.14,138200.0,11.5206,11.5302,11.5111,11.5159,138200.0
2005-09-27 10:20:00,24.14,24.17,24.14,24.16,69000.0,11.5159,11.5302,11.5159,11.5254,69000.0
2005-09-27 10:25:00,24.16,24.2,24.16,24.2,68800.0,11.5254,11.5445,11.5254,11.5445,68800.0
2005-09-27 10:30:00,24.19,24.23,24.19,24.2,32400.0,11.5397,11.5588,11.5397,11.5445,32400.0
2005-09-27 10:35:00,24.2,24.2,24.15,24.15,44100.0,11.5445,11.5445,11.5206,11.5206,44100.0
2005-09-27 10:40:00,24.15,24.16,24.14,24.16,66300.0,11.5206,11.5254,11.5159,11.5254,66300.0
2005-09-27 10:45:00,24.15,24.16,24.13,24.15,39000.0,11.5206,11.5254,11.5111,11.5206,39000.0
2005-09-27 10:50:00,24.16,24.17,24.15,24.17,42200.0,11.5254,11.5302,11.5206,11.5302,42200.0
2005-09-27 10:55:00,24.18,24.21,24.17,24.2,69800.0,11.5349,11.5492,11.5302,11.5445,69800.0
2005-09-27 11:00:00,24.21,24.21,24.18,24.19,47500.0,11.5492,11.5492,11.5349,11.5397,47500.0
2005-09-27 11:05:00,24.19,24.19,24.18,24.18,12100.0,11.5397,11.5397,11.5349,11.5349,12100.0
2005-09-27 11:10:00,24.19,24.21,24.18,24.18,94000.0,11.5397,11.5492,11.5349,11.5349,94000.0
2005-09-27 11:15:00,24.18,24.19,24.14,24.17,58100.0,11.5349,11.5397,11.5159,11.5302,58100.0
2005-09-27 11:20:00,24.17,24.2,24.16,24.19,30500.0,11.5302,11.5445,11.5254,11.5397,30500.0
2005-09-27 11:25:00,24.19,24.2,24.18,24.18,40400.0,11.5397,11.5445,11.5349,11.5349,40400.0
2005-09-27 11:30:00,24.19,24.2,24.18,24.19,32900.0,11.5397,11.5445,11.5349,11.5397,32900.0
2005-09-27 11:35:00,24.19,24.19,24.17,24.17,28500.0,11.5397,11.5397,11.5302,11.5302,28500.0
2005-09-27 11:40:00,24.18,24.18,24.17,24.18,121000.0,11.5349,11.5349,11.5302,11.5349,121000.0
2005-09-27 11:45:00,24.18,24.2,24.17,24.19,22600.0,11.5349,11.5445,11.5302,11.5397,22600.0
2005-09-27 11:50:00,24.19,24.2,24.19,24.19,17800.0,11.5397,11.5445,11.5397,11.5397,17800.0
2005-09-27 11:55:00,24.19,24.2,24.18,24.18,10500.0,11.5397,11.5445,11.5349,11.5349,10500.0
2005-09-27 12:00:00,24.19,24.2,24.17,24.17,147400.0,11.5397,11.5445,11.5302,11.5302,147400.0
2005-09-27 12:05:00,24.18,24.18,24.17,24.17,143800.0,11.5349,11.5349,11.5302,11.5302,143800.0
2005-09-27 12:10:00,24.18,24.19,24.17,24.17,111600.0,11.5349,11.5397,11.5302,11.5302,111600.0
2005-09-27 12:15:00,24.17,24.18,24.17,24.18,289300.0,11.5302,11.5349,11.5302,11.5349,289300.0
2005-09-27 12:20:00,24.18,24.18,24.17,24.18,254600.0,11.5349,11.5349,11.5302,11.5349,254600.0
2005-09-27 12:25:00,24.18,24.19,24.17,24.17,24700.0,11.5349,11.5397,11.5302,11.5302,24700.0
2005-09-27 12:30:00,24.17,24.18,24.16,24.16,113500.0,11.5302,11.5349,11.5254,11.5254,113500.0
2005-09-27 12:35:00,24.17,24.17,24.16,24.16,26600.0,11.5302,11.5302,11.5254,11.5254,26600.0
2005-09-27 12:40:00,24.17,24.19,24.17,24.18,53700.0,11.5302,11.5397,11.5302,11.5349,53700.0
2005-09-27 12:45:00,24.18,24.2,24.18,24.19,19600.0,11.5349,11.5445,11.5349,11.5397,19600.0
2005-09-27 12:50:00,24.19,24.2,24.18,24.19,22500.0,11.5397,11.5445,11.5349,11.5397,22500.0
2005-09-27 12:55:00,24.19,24.19,24.18,24.18,14800.0,11.5397,11.5397,11.5349,11.5349,14800.0
2005-09-27 13:00:00,24.18,24.19,24.18,24.18,29300.0,11.5349,11.5397,11.5349,11.5349,29300.0
2005-09-27 13:05:00,24.18,24.18,24.17,24.18,63700.0,11.5349,11.5349,11.5302,11.5349,63700.0
2005-09-27 13:10:00,24.18,24.18,24.17,24.17,28400.0,11.5349,11.5349,11.5302,11.5302,28400.0
2005-09-27 13:15:00,24.17,24.19,24.17,24.18,23800.0,11.5302,11.5397,11.5302,11.5349,23800.0
2005-09-27 13:20:00,24.18,24.19,24.17,24.18,33000.0,11.5349,11.5397,11.5302,11.5349,33000.0
2005-09-27 13:25:00,24.18,24.2,24.17,24.19,31500.0,11.5349,11.5445,11.5302,11.5397,31500.0
2005-09-27 13:30:00,24.2,24.21,24.19,24.2,30200.0,11.5445,11.5492,11.5397,11.5445,30200.0
2005-09-27 13:35:00,24.21,24.21,24.2,24.21,34000.0,11.5492,11.5492,11.5445,11.5492,34000.0
2005-09-27 13:40:00,24.21,24.21,24.2,24.2,34700.0,11.5492,11.5492,11.5445,11.5445,34700.0
2005-09-27 13:45:00,24.2,24.2,24.18,24.18,23300.0,11.5445,11.5445,11.5349,11.5349,23300.0
2005-09-27 13:50:00,24.18,24.21,24.18,24.2,30500.0,11.5349,11.5492,11.5349,11.5445,30500.0
2005-09-27 13:55:00,24.2,24.22,24.2,24.21,37000.0,11.5445,11.554,11.5445,11.5492,37000.0
2005-09-27 14:00:00,24.21,24.23,24.2,24.2,46700.0,11.5492,11.5588,11.5445,11.5445,46700.0
2005-09-27 14:05:00,24.2,24.21,24.18,24.18,67000.0,11.5445,11.5492,11.5349,11.5349,67000.0
2005-09-27 14:10:00,24.18,24.19,24.17,24.17,87200.0,11.5349,11.5397,11.5302,11.5302,87200.0
2005-09-27 14:15:00,24.17,24.18,24.16,24.18,116400.0,11.5302,11.5349,11.5254,11.5349,116400.0
2005-09-27 14:20:00,24.17,24.18,24.17,24.17,25200.0,11.5302,11.5349,11.5302,11.5302,25200.0
2005-09-27 14:25:00,24.17,24.18,24.17,24.18,26400.0,11.5302,11.5349,11.5302,11.5349,26400.0
2005-09-27 14:30:00,24.18,24.18,24.17,24.17,105300.0,11.5349,11.5349,11.5302,11.5302,105300.0
2005-09-27 14:35:00,24.17,24.18,24.17,24.18,119300.0,11.5302,11.5349,11.5302,11.5349,119300.0
2005-09-27 14:40:00,24.18,24.18,24.17,24.17,123200.0,11.5349,11.5349,11.5302,11.5302,123200.0
2005-09-27 14:45:00,24.17,24.21,24.17,24.18,89500.0,11.5302,11.5492,11.5302,11.5349,89500.0
2005-09-27 14:50:00,24.18,24.18,24.17,24.17,74500.0,11.5349,11.5349,11.5302,11.5302,74500.0
2005-09-27 14:55:00,24.17,24.23,24.17,24.2,57600.0,11.5302,11.5588,11.5302,11.5445,57600.0
2005-09-27 15:00:00,24.2,24.23,24.18,24.18,53300.0,11.5445,11.5588,11.5349,11.5349,53300.0
2005-09-27 15:05:00,24.18,24.19,24.17,24.18,69300.0,11.5349,11.5397,11.5302,11.5349,69300.0
2005-09-27 15:10:00,24.18,24.19,24.17,24.17,38800.0,11.5349,11.5397,11.5302,11.5302,38800.0
2005-09-27 15:15:00,24.18,24.18,24.17,24.18,43100.0,11.5349,11.5349,11.5302,11.5349,43100.0
2005-09-27 15:20:00,24.17,24.18,24.15,24.16,45700.0,11.5302,11.5349,11.5206,11.5254,45700.0
2005-09-27 15:25:00,24.16,24.17,24.15,24.16,27900.0,11.5254,11.5302,11.5206,11.5254,27900.0
2005-09-27 15:30:00,24.16,24.17,24.15,24.17,50400.0,11.5254,11.5302,11.5206,11.5302,50400.0
2005-09-27 15:35:00,24.16,24.17,24.15,24.15,65000.0,11.5254,11.5302,11.5206,11.5206,65000.0
2005-09-27 15:40:00,24.15,24.16,24.15,24.15,112400.0,11.5206,11.5254,11.5206,11.5206,112400.0
2005-09-27 15:45:00,24.15,24.16,24.15,24.15,73900.0,11.5206,11.5254,11.5206,11.5206,73900.0
2005-09-27 15:50:00,24.15,24.16,24.15,24.15,69500.0,11.5206,11.5254,11.5206,11.5206,69500.0
2005-09-27 15:55:00,24.15,24.17,24.15,24.15,108700.0,11.5206,11.5302,11.5206,11.5206,108700.0
2005-09-28 09:30:00,24.2,24.27,24.2,24.27,133800.0,11.5445,11.5779,11.5445,11.5779,133800.0
2005-09-28 09:35:00,24.26,24.3,24.23,24.26,58800.0,11.5731,11.5922,11.5588,11.5731,58800.0
2005-09-28 09:40:00,24.29,24.3,24.25,24.25,26900.0,11.5874,11.5922,11.5683,11.5683,26900.0
2005-09-28 09:45:00,24.26,24.26,24.22,24.25,57400.0,11.5731,11.5731,11.554,11.5683,57400.0
2005-09-28 09:50:00,24.25,24.26,24.23,24.24,32700.0,11.5683,11.5731,11.5588,11.5636,32700.0
2005-09-28 09:55:00,24.23,24.24,24.19,24.19,35400.0,11.5588,11.5636,11.5397,11.5397,35400.0
2005-09-28 10:00:00,24.2,24.22,24.18,24.2,66500.0,11.5445,11.554,11.5349,11.5445,66500.0
2005-09-28 10:05:00,24.21,24.21,24.17,24.17,52200.0,11.5492,11.5492,11.5302,11.5302,52200.0
2005-09-28 10:10:00,24.18,24.18,24.15,24.16,71100.0,11.5349,11.5349,11.5206,11.5254,71100.0
2005-09-28 10:15:00,24.15,24.16,24.14,24.15,92900.0,11.5206,11.5254,11.5159,11.5206,92900.0
2005-09-28 10:20:00,24.15,24.17,24.14,24.17,40700.0,11.5206,11.5302,11.5159,11.5302,40700.0
2005-09-28 10:25:00,24.16,24.2,24.15,24.2,114400.0,11.5254,11.5445,11.5206,11.5445,114400.0
2005-09-28 10:30:00,24.19,24.23,24.18,24.19,75800.0,11.5397,11.5588,11.5349,11.5397,75800.0
2005-09-28 10:35:00,24.18,24.19,24.16,24.18,37800.0,11.5349,11.5397,11.5254,11.5349,37800.0
2005-09-28 10:40:00,24.17,24.18,24.16,24.16,38000.0,11.5302,11.5349,11.5254,11.5254,38000.0
2005-09-28 10:45:00,24.17,24.18,24.16,24.17,37900.0,11.5302,11.5349,11.5254,11.5302,37900.0
2005-09-28 10:50:00,24.17,24.18,24.16,24.17,27100.0,11.5302,11.5349,11.5254,11.5302,27100.0
2005-09-28 10:55:00,24.17,24.17,24.15,24.16,40600.0,11.5302,11.5302,11.5206,11.5254,40600.0
2005-09-28 11:00:00,24.16,24.17,24.15,24.15,118700.0,11.5254,11.5302,11.5206,11.5206,118700.0
2005-09-28 11:05:00,24.15,24.16,24.14,24.16,56000.0,11.5206,11.5254,11.5159,11.5254,56000.0
2005-09-28 11:10:00,24.15,24.16,24.15,24.16,75800.0,11.5206,11.5254,11.5206,11.5254,75800.0
2005-09-28 11:15:00,24.15,24.16,24.15,24.15,46400.0,11.5206,11.5254,11.5206,11.5206,46400.0
2005-09-28 11:20:00,24.16,24.16,24.14,24.14,36700.0,11.5254,11.5254,11.5159,11.5159,36700.0
2005-09-28 11:25:00,24.15,24.15,24.14,24.15,85600.0,11.5206,11.5206,11.5159,11.5206,85600.0
2005-09-28 11:30:00,24.15,24.15,24.14,24.14,72900.0,11.5206,11.5206,11.5159,11.5159,72900.0
2005-09-28 11:35:00,24.14,24.15,24.13,24.13,25800.0,11.5159,11.5206,11.5111,11.5111,25800.0
2005-09-28 11:40:00,24.13,24.14,24.1,24.1,53100.0,11.5111,11.5159,11.4968,11.4968,53100.0
2005-09-28 11:45:00,24.1,24.11,24.07,24.07,55900.0,11.4968,11.5015,11.4825,11.4825,55900.0
2005-09-28 11:50:00,24.07,24.09,24.07,24.08,55600.0,11.4825,11.492,11.4825,11.4872,55600.0
2005-09-28 11:55:00,24.08,24.09,24.07,24.07,30100.0,11.4872,11.492,11.4825,11.4825,30100.0
2005-09-28 12:00:00,24.07,24.1,24.07,24.08,105800.0,11.4825,11.4968,11.4825,11.4872,105800.0
2005-09-28 12:05:00,24.09,24.1,24.07,24.07,59300.0,11.492,11.4968,11.4825,11.4825,59300.0
2005-09-28 12:10:00,24.07,24.08,24.04,24.06,108800.0,11.4825,11.4872,11.4682,11.4777,108800.0
2005-09-28 12:15:00,24.06,24.07,24.05,24.06,86100.0,11.4777,11.4825,11.4729,11.4777,86100.0
2005-09-28 12:20:00,24.06,24.06,24.03,24.04,42000.0,11.4777,11.4777,11.4634,11.4682,42000.0
2005-09-28 12:25:00,24.04,24.05,24.03,24.05,32500.0,11.4682,11.4729,11.4634,11.4729,32500.0
2005-09-28 12:30:00,24.05,24.06,24.04,24.05,43200.0,11.4729,11.4777,11.4682,11.4729,43200.0
2005-09-28 12:35:00,24.06,24.06,24.05,24.05,29700.0,11.4777,11.4777,11.4729,11.4729,29700.0
2005-09-28 12:40:00,24.06,24.08,24.06,24.07,51500.0,11.4777,11.4872,11.4777,11.4825,51500.0
2005-09-28 12:45:00,24.08,24.1,24.07,24.08,54800.0,11.4872,11.4968,11.4825,11.4872,54800.0
2005-09-28 12:50:00,24.08,24.08,24.05,24.05,39800.0,11.4872,11.4872,11.4729,11.4729,39800.0
2005-09-28 12:55:00,24.05,24.06,24.05,24.06,26300.0,11.4729,11.4777,11.4729,11.4777,26300.0
2005-09-28 13:00:00,24.06,24.06,24.03,24.03,41600.0,11.4777,11.4777,11.4634,11.4634,41600.0
2005-09-28 13:05:00,24.03,24.04,24.02,24.02,58700.0,11.4634,11.4682,11.4586,11.4586,58700.0
2005-09-28 13:10:00,24.02,24.03,24.0,24.02,70200.0,11.4586,11.4634,11.4491,11.4586,70200.0
2005-09-28 13:15:00,24.02,24.07,24.01,24.07,93100.0,11.4586,11.4825,11.4538,11.4825,93100.0
2005-09-28 13:20:00,24.06,24.06,24.04,24.04,73200.0,11.4777,11.4777,11.4682,11.4682,73200.0
2005-09-28 13:25:00,24.05,24.06,24.04,24.05,70500.0,11.4729,11.4777,11.4682,11.4729,70500.0
2005-09-28 13:30:00,24.05,24.06,24.01,24.01,62400.0,11.4729,11.4777,11.4538,11.4538,62400.0
2005-09-28 13:35:00,24.02,24.02,24.0,24.0,130300.0,11.4586,11.4586,11.4491,11.4491,130300.0
2005-09-28 13:40:00,24.0,24.02,24.0,24.02,62500.0,11.4491,11.4586,11.4491,11.4586,62500.0
2005-09-28 13:45:00,24.01,24.02,24.0,24.0,63600.0,11.4538,11.4586,11.4491,11.4491,63600.0
2005-09-28 13:50:00,24.0,24.03,24.0,24.03,95000.0,11.4491,11.4634,11.4491,11.4634,95000.0
2005-09-28 13:55:00,24.03,24.05,24.02,24.04,28800.0,11.4634,11.4729,11.4586,11.4682,28800.0
2005-09-28 14:00:00,24.04,24.06,24.03,24.04,66100.0,11.4682,11.4777,11.4634,11.4682,66100.0
2005-09-28 14:05:00,24.04,24.05,24.02,24.03,67800.0,11.4682,11.4729,11.4586,11.4634,67800.0
2005-09-28 14:10:00,24.03,24.05,24.02,24.05,60200.0,11.4634,11.4729,11.4586,11.4729,60200.0
2005-09-28 14:15:00,24.05,24.05,24.04,24.04,26700.0,11.4729,11.4729,11.4682,11.4682,26700.0
2005-09-28 14:20:00,24.04,24.05,24.04,24.05,59800.0,11.4682,11.4729,11.4682,11.4729,59800.0
2005-09-28 14:25:00,24.06,24.12,24.05,24.1,112900.0,11.4777,11.5063,11.4729,11.4968,112900.0
2005-09-28 14:30:00,24.1,24.12,24.09,24.09,36500.0,11.4968,11.5063,11.492,11.492,36500.0
2005-09-28 14:35:00,24.09,24.1,24.08,24.1,32400.0,11.492,11.4968,11.4872,11.4968,32400.0
2005-09-28 14:40:00,24.09,24.1,24.05,24.06,78000.0,11.492,11.4968,11.4729,11.4777,78000.0
2005-09-28 14:45:00,24.06,24.08,24.04,24.05,46900.0,11.4777,11.4872,11.4682,11.4729,46900.0
2005-09-28 14:50:00,24.05,24.07,24.04,24.07,118000.0,11.4729,11.4825,11.4682,11.4825,118000.0
2005-09-28 14:55:00,24.07,24.1,24.06,24.09,41200.0,11.4825,11.4968,11.4777,11.492,41200.0
2005-09-28 15:00:00,24.09,24.1,24.08,24.09,42600.0,11.492,11.4968,11.4872,11.492,42600.0
2005-09-28 15:05:00,24.1,24.1,24.08,24.08,44100.0,11.4968,11.4968,11.4872,11.4872,44100.0
2005-09-28 15:10:00,24.08,24.1,24.07,24.09,81100.0,11.4872,11.4968,11.4825,11.492,81100.0
2005-09-28 15:15:00,24.1,24.12,24.09,24.12,129100.0,11.4968,11.5063,11.492,11.5063,129100.0
2005-09-28 15:20:00,24.11,24.12,24.1,24.1,48500.0,11.5015,11.5063,11.4968,11.4968,48500.0
2005-09-28 15:25:00,24.09,24.1,24.09,24.09,35000.0,11.492,11.4968,11.492,11.492,35000.0
2005-09-28 15:30:00,24.09,24.14,24.09,24.14,115100.0,11.492,11.5159,11.492,11.5159,115100.0
2005-09-28 15:35:00,24.13,24.15,24.13,24.13,85600.0,11.5111,11.5206,11.5111,11.5111,85600.0
2005-09-28 15:40:00,24.13,24.14,24.12,24.13,118400.0,11.5111,11.5159,11.5063,11.5111,118400.0
2005-09-28 15:45:00,24.12,24.14,24.09,24.1,128700.0,11.5063,11.5159,11.492,11.4968,128700.0
2005-09-28 15:50:00,24.09,24.1,24.05,24.07,151600.0,11.492,11.4968,11.4729,11.4825,151600.0
2005-09-28 15:55:00,24.06,24.07,24.05,24.07,292100.0,11.4777,11.4825,11.4729,11.4825,292100.0
2005-09-29 09:30:00,23.99,24.0,23.97,24.0,123500.0,11.4443,11.4491,11.4348,11.4491,123500.0
2005-09-29 09:35:00,24.0,24.0,23.93,23.95,50000.0,11.4491,11.4491,11.4157,11.4252,50000.0
2005-09-29 09:40:00,23.95,23.98,23.92,23.92,59600.0,11.4252,11.4395,11.4109,11.4109,59600.0
2005-09-29 09:45:00,23.92,23.94,23.91,23.93,38100.0,11.4109,11.4204,11.4061,11.4157,38100.0
2005-09-29 09:50:00,23.93,23.96,23.93,23.94,20600.0,11.4157,11.43,11.4157,11.4204,20600.0
2005-09-29 09:55:00,23.94,23.96,23.92,23.94,43700.0,11.4204,11.43,11.4109,11.4204,43700.0
2005-09-29 10:00:00,23.94,23.96,23.91,23.96,34100.0,11.4204,11.43,11.4061,11.43,34100.0
2005-09-29 10:05:00,23.95,23.98,23.94,23.98,40600.0,11.4252,11.4395,11.4204,11.4395,40600.0
2005-09-29 10:10:00,23.99,23.99,23.94,23.96,24200.0,11.4443,11.4443,11.4204,11.43,24200.0
2005-09-29 10:15:00,23.96,23.97,23.94,23.96,42000.0,11.43,11.4348,11.4204,11.43,42000.0
2005-09-29 10:20:00,23.95,23.98,23.95,23.97,24100.0,11.4252,11.4395,11.4252,11.4348,24100.0
2005-09-29 10:25:00,23.98,23.99,23.96,23.97,36500.0,11.4395,11.4443,11.43,11.4348,36500.0
2005-09-29 10:30:00,23.97,23.98,23.93,23.98,45500.0,11.4348,11.4395,11.4157,11.4395,45500.0
2005-09-29 10:35:00,23.98,23.98,23.97,23.98,31900.0,11.4395,11.4395,11.4348,11.4395,31900.0
2005-09-29 10:40:00,23.98,23.98,23.96,23.96,38200.0,11.4395,11.4395,11.43,11.43,38200.0
2005-09-29 10:45:00,23.96,23.97,23.95,23.95,37400.0,11.43,11.4348,11.4252,11.4252,37400.0
2005-09-29 10:50:00,23.96,23.96,23.95,23.95,35800.0,11.43,11.43,11.4252,11.4252,35800.0
2005-09-29 10:55:00,23.95,23.96,23.92,23.93,102100.0,11.4252,11.43,11.4109,11.4157,102100.0
2005-09-29 11:00:00,23.93,23.93,23.91,23.92,126400.0,11.4157,11.4157,11.4061,11.4109,126400.0
2005-09-29 11:05:00,23.92,23.93,23.9,23.91,58900.0,11.4109,11.4157,11.4014,11.4061,58900.0
2005-09-29 11:10:00,23.91,23.95,23.9,23.92,28200.0,11.4061,11.4252,11.4014,11.4109,28200.0
2005-09-29 11:15:00,23.93,23.93,23.9,23.93,25600.0,11.4157,11.4157,11.4014,11.4157,25600.0
2005-09-29 11:20:00,23.93,23.94,23.92,23.93,83300.0,11.4157,11.4204,11.4109,11.4157,83300.0
2005-09-29 11:25:00,23.93,23.96,23.92,23.92,109000.0,11.4157,11.43,11.4109,11.4109,109000.0
2005-09-29 11:30:00,23.92,23.93,23.91,23.92,38700.0,11.4109,11.4157,11.4061,11.4109,38700.0
2005-09-29 11:35:00,23.91,23.92,23.91,23.92,38000.0,11.4061,11.4109,11.4061,11.4109,38000.0
2005-09-29 11:40:00,23.92,23.92,23.91,23.91,49800.0,11.4109,11.4109,11.4061,11.4061,49800.0
2005-09-29 11:45:00,23.91,23.96,23.91,23.96,34100.0,11.4061,11.43,11.4061,11.43,34100.0
2005-09-29 11:50:00,23.95,24.05,23.94,24.05,149000.0,11.4252,11.4729,11.4204,11.4729,149000.0
2005-09-29 11:55:00,24.05,24.06,24.01,24.03,90000.0,11.4729,11.4777,11.4538,11.4634,90000.0
2005-09-29 12:00:00,24.03,24.08,24.0,24.05,182000.0,11.4634,11.4872,11.4491,11.4729,182000.0
2005-09-29 12:05:00,24.05,24.05,23.98,23.99,54600.0,11.4729,11.4729,11.4395,11.4443,54600.0
2005-09-29 12:10:00,23.99,24.0,23.98,24.0,26500.0,11.4443,11.4491,11.4395,11.4491,26500.0
2005-09-29 12:15:00,24.0,24.02,23.99,24.0,44800.0,11.4491,11.4586,11.4443,11.4491,44800.0
2005-09-29 12:20:00,23.99,24.0,23.97,23.98,32300.0,11.4443,11.4491,11.4348,11.4395,32300.0
2005-09-29 12:25:00,23.98,24.0,23.98,23.99,30600.0,11.4395,11.4491,11.4395,11.4443,30600.0
2005-09-29 12:30:00,23.99,24.0,23.97,23.98,27400.0,11.4443,11.4491,11.4348,11.4395,27400.0
2005-09-29 12:35:00,23.98,24.0,23.97,23.99,24300.0,11.4395,11.4491,11.4348,11.4443,24300.0
2005-09-29 12:40:00,24.0,24.0,23.98,23.98,32000.0,11.4491,11.4491,11.4395,11.4395,32000.0
2005-09-29 12:45:00,23.98,23.99,23.96,23.98,37900.0,11.4395,11.4443,11.43,11.4395,37900.0
2005-09-29 12:50:00,23.98,23.99,23.96,23.97,27600.0,11.4395,11.4443,11.43,11.4348,27600.0
2005-09-29 12:55:00,23.98,24.0,23.97,24.0,33600.0,11.4395,11.4491,11.4348,11.4491,33600.0
2005-09-29 13:00:00,23.99,24.0,23.98,24.0,27100.0,11.4443,11.4491,11.4395,11.4491,27100.0
2005-09-29 13:05:00,24.0,24.0,23.99,24.0,36000.0,11.4491,11.4491,11.4443,11.4491,36000.0
2005-09-29 13:10:00,24.0,24.0,23.99,24.0,20100.0,11.4491,11.4491,11.4443,11.4491,20100.0
2005-09-29 13:15:00,24.0,24.0,23.99,24.0,97200.0,11.4491,11.4491,11.4443,11.4491,97200.0
2005-09-29 13:20:00,24.0,24.01,23.99,24.0,90800.0,11.4491,11.4538,11.4443,11.4491,90800.0
2005-09-29 13:25:00,24.0,24.01,23.99,23.99,72000.0,11.4491,11.4538,11.4443,11.4443,72000.0
2005-09-29 13:30:00,23.99,24.02,23.99,24.01,62700.0,11.4443,11.4586,11.4443,11.4538,62700.0
2005-09-29 13:35:00,24.02,24.02,23.99,24.0,26700.0,11.4586,11.4586,11.4443,11.4491,26700.0
2005-09-29 13:40:00,24.0,24.03,23.99,24.03,59800.0,11.4491,11.4634,11.4443,11.4634,59800.0
2005-09-29 13:45:00,24.02,24.03,24.01,24.03,57600.0,11.4586,11.4634,11.4538,11.4634,57600.0
2005-09-29 13:50:00,24.03,24.03,24.01,24.02,29300.0,11.4634,11.4634,11.4538,11.4586,29300.0
2005-09-29 13:55:00,24.02,24.02,23.99,23.99,30800.0,11.4586,11.4586,11.4443,11.4443,30800.0
2005-09-29 14:00:00,24.0,24.04,23.99,24.02,51300.0,11.4491,11.4682,11.4443,11.4586,51300.0
2005-09-29 14:05:00,24.03,24.04,24.0,24.01,155900.0,11.4634,11.4682,11.4491,11.4538,155900.0
2005-09-29 14:10:00,24.02,24.03,24.0,24.01,81700.0,11.4586,11.4634,11.4491,11.4538,81700.0
2005-09-29 14:15:00,24.01,24.02,23.99,23.99,78600.0,11.4538,11.4586,11.4443,11.4443,78600.0
2005-09-29 14:20:00,23.99,24.01,23.98,24.0,62100.0,11.4443,11.4538,11.4395,11.4491,62100.0
2005-09-29 14:25:00,24.01,24.03,24.0,24.03,54200.0,11.4538,11.4634,11.4491,11.4634,54200.0
2005-09-29 14:30:00,24.03,24.03,23.99,23.99,81600.0,11.4634,11.4634,11.4443,11.4443,81600.0
2005-09-29 14:35:00,24.0,24.0,23.99,24.0,60900.0,11.4491,11.4491,11.4443,11.4491,60900.0
2005-09-29 14:40:00,24.0,24.02,24.0,24.01,113600.0,11.4491,11.4586,11.4491,11.4538,113600.0
2005-09-29 14:45:00,24.01,24.02,23.99,23.99,26700.0,11.4538,11.4586,11.4443,11.4443,26700.0
2005-09-29 14:50:00,24.0,24.0,23.98,23.98,26000.0,11.4491,11.4491,11.4395,11.4395,26000.0
2005-09-29 14:55:00,23.99,24.0,23.98,23.99,31600.0,11.4443,11.4491,11.4395,11.4443,31600.0
2005-09-29 15:00:00,23.99,24.0,23.98,23.99,47200.0,11.4443,11.4491,11.4395,11.4443,47200.0
2005-09-29 15:05:00,24.0,24.04,23.99,24.04,42900.0,11.4491,11.4682,11.4443,11.4682,42900.0
2005-09-29 15:10:00,24.03,24.04,24.02,24.02,24700.0,11.4634,11.4682,11.4586,11.4586,24700.0
2005-09-29 15:15:00,24.03,24.05,24.02,24.04,55500.0,11.4634,11.4729,11.4586,11.4682,55500.0
2005-09-29 15:20:00,24.05,24.05,24.04,24.05,71900.0,11.4729,11.4729,11.4682,11.4729,71900.0
2005-09-29 15:25:00,24.04,24.05,24.03,24.03,53300.0,11.4682,11.4729,11.4634,11.4634,53300.0
2005-09-29 15:30:00,24.04,24.05,24.04,24.05,32100.0,11.4682,11.4729,11.4682,11.4729,32100.0
2005-09-29 15:35:00,24.04,24.05,24.04,24.05,71600.0,11.4682,11.4729,11.4682,11.4729,71600.0
2005-09-29 15:40:00,24.05,24.08,24.04,24.07,132600.0,11.4729,11.4872,11.4682,11.4825,132600.0
2005-09-29 15:45:00,24.08,24.08,24.07,24.08,79300.0,11.4872,11.4872,11.4825,11.4872,79300.0
2005-09-29 15:50:00,24.07,24.07,24.04,24.06,101800.0,11.4825,11.4825,11.4682,11.4777,101800.0
2005-09-29 15:55:00,24.05,24.08,24.04,24.08,145800.0,11.4729,11.4872,11.4682,11.4872,145800.0
2005-09-30 09:30:00,23.98,23.99,23.96,23.97,130300.0,11.4395,11.4443,11.43,11.4348,130300.0
2005-09-30 09:35:00,23.97,23.99,23.94,23.98,32700.0,11.4348,11.4443,11.4204,11.4395,32700.0
2005-09-30 09:40:00,23.97,23.98,23.95,23.97,51100.0,11.4348,11.4395,11.4252,11.4348,51100.0
2005-09-30 09:45:00,23.98,24.0,23.96,24.0,46900.0,11.4395,11.4491,11.43,11.4491,46900.0
2005-09-30 09:50:00,23.99,23.99,23.97,23.97,45500.0,11.4443,11.4443,11.4348,11.4348,45500.0
2005-09-30 09:55:00,23.98,23.99,23.95,23.98,54700.0,11.4395,11.4443,11.4252,11.4395,54700.0
2005-09-30 10:00:00,23.99,23.99,23.92,23.93,54800.0,11.4443,11.4443,11.4109,11.4157,54800.0
2005-09-30 10:05:00,23.92,23.98,23.92,23.95,41200.0,11.4109,11.4395,11.4109,11.4252,41200.0
2005-09-30 10:10:00,23.94,23.97,23.92,23.97,40000.0,11.4204,11.4348,11.4109,11.4348,40000.0
2005-09-30 10:15:00,23.97,23.98,23.94,23.97,51100.0,11.4348,11.4395,11.4204,11.4348,51100.0
2005-09-30 10:20:00,23.97,24.0,23.96,23.99,43900.0,11.4348,11.4491,11.43,11.4443,43900.0
2005-09-30 10:25:00,24.0,24.04,23.99,24.03,53600.0,11.4491,11.4682,11.4443,11.4634,53600.0
2005-09-30 10:30:00,24.03,24.04,24.02,24.03,40800.0,11.4634,11.4682,11.4586,11.4634,40800.0
2005-09-30 10:35:00,24.04,24.05,24.01,24.04,48500.0,11.4682,11.4729,11.4538,11.4682,48500.0
2005-09-30 10:40:00,24.02,24.06,23.99,24.05,62700.0,11.4586,11.4777,11.4443,11.4729,62700.0
2005-09-30 10:45:00,24.05,24.15,24.05,24.08,94800.0,11.4729,11.5206,11.4729,11.4872,94800.0
2005-09-30 10:50:00,24.08,24.08,24.05,24.05,12100.0,11.4872,11.4872,11.4729,11.4729,12100.0
2005-09-30 10:55:00,24.05,24.05,24.01,24.01,41300.0,11.4729,11.4729,11.4538,11.4538,41300.0
2005-09-30 11:00:00,24.01,24.01,23.99,23.99,21600.0,11.4538,11.4538,11.4443,11.4443,21600.0
2005-09-30 11:05:00,23.99,24.01,23.99,24.0,44000.0,11.4443,11.4538,11.4443,11.4491,44000.0
2005-09-30 11:10:00,24.01,24.01,24.0,24.01,23600.0,11.4538,11.4538,11.4491,11.4538,23600.0
2005-09-30 11:15:00,24.01,24.02,24.0,24.01,39900.0,11.4538,11.4586,11.4491,11.4538,39900.0
2005-09-30 11:20:00,24.01,24.01,24.0,24.0,57000.0,11.4538,11.4538,11.4491,11.4491,57000.0
2005-09-30 11:25:00,24.0,24.01,23.99,23.99,39600.0,11.4491,11.4538,11.4443,11.4443,39600.0
2005-09-30 11:30:00,24.0,24.0,23.99,23.99,28200.0,11.4491,11.4491,11.4443,11.4443,28200.0
2005-09-30 11:35:00,24.0,24.0,23.99,24.0,18700.0,11.4491,11.4491,11.4443,11.4491,18700.0
2005-09-30 11:40:00,24.0,24.02,23.99,24.02,49500.0,11.4491,11.4586,11.4443,11.4586,49500.0
2005-09-30 11:45:00,24.02,24.03,24.01,24.02,23600.0,11.4586,11.4634,11.4538,11.4586,23600.0
2005-09-30 11:50:00,24.01,24.02,23.99,23.99,25600.0,11.4538,11.4586,11.4443,11.4443,25600.0
2005-09-30 11:55:00,23.99,24.0,23.96,23.97,22900.0,11.4443,11.4491,11.43,11.4348,22900.0
2005-09-30 12:00:00,23.97,23.99,23.97,23.97,7900.0,11.4348,11.4443,11.4348,11.4348,7900.0
2005-09-30 12:05:00,23.98,23.99,23.97,23.98,13000.0,11.4395,11.4443,11.4348,11.4395,13000.0
2005-09-30 12:10:00,23.99,24.0,23.98,23.99,12200.0,11.4443,11.4491,11.4395,11.4443,12200.0
2005-09-30 12:15:00,23.98,24.0,23.98,24.0,24300.0,11.4395,11.4491,11.4395,11.4491,24300.0
2005-09-30 12:20:00,24.0,24.01,23.99,24.0,37400.0,11.4491,11.4538,11.4443,11.4491,37400.0
2005-09-30 12:25:00,23.99,24.0,23.99,24.0,32200.0,11.4443,11.4491,11.4443,11.4491,32200.0
2005-09-30 12:30:00,24.0,24.0,23.99,23.99,44800.0,11.4491,11.4491,11.4443,11.4443,44800.0
2005-09-30 12:35:00,23.99,24.0,23.99,24.0,12100.0,11.4443,11.4491,11.4443,11.4491,12100.0
2005-09-30 12:40:00,24.0,24.0,23.99,24.0,6500.0,11.4491,11.4491,11.4443,11.4491,6500.0
2005-09-30 12:45:00,24.0,24.0,23.98,24.0,25100.0,11.4491,11.4491,11.4395,11.4491,25100.0
2005-09-30 12:50:00,23.99,24.0,23.98,23.99,14300.0,11.4443,11.4491,11.4395,11.4443,14300.0
2005-09-30 12:55:00,23.99,23.99,23.98,23.99,27100.0,11.4443,11.4443,11.4395,11.4443,27100.0
2005-09-30 13:00:00,23.98,23.99,23.98,23.98,19300.0,11.4395,11.4443,11.4395,11.4395,19300.0
2005-09-30 13:05:00,23.99,23.99,23.96,23.97,58000.0,11.4443,11.4443,11.43,11.4348,58000.0
2005-09-30 13:10:00,23.98,23.98,23.96,23.97,33300.0,11.4395,11.4395,11.43,11.4348,33300.0
2005-09-30 13:15:00,23.97,23.99,23.97,23.98,30400.0,11.4348,11.4443,11.4348,11.4395,30400.0
2005-09-30 13:20:00,23.99,24.0,23.98,24.0,30300.0,11.4443,11.4491,11.4395,11.4491,30300.0
2005-09-30 13:25:00,23.99,24.0,23.98,23.99,26000.0,11.4443,11.4491,11.4395,11.4443,26000.0
2005-09-30 13:30:00,23.99,24.0,23.98,24.0,31600.0,11.4443,11.4491,11.4395,11.4491,31600.0
2005-09-30 13:35:00,24.0,24.0,23.99,24.0,42400.0,11.4491,11.4491,11.4443,11.4491,42400.0
2005-09-30 13:40:00,24.01,24.01,23.99,24.0,47600.0,11.4538,11.4538,11.4443,11.4491,47600.0
2005-09-30 13:45:00,24.0,24.0,23.98,23.98,24000.0,11.4491,11.4491,11.4395,11.4395,24000.0
2005-09-30 13:50:00,23.98,23.99,23.97,23.99,30700.0,11.4395,11.4443,11.4348,11.4443,30700.0
2005-09-30 13:55:00,23.99,24.03,23.99,24.02,41900.0,11.4443,11.4634,11.4443,11.4586,41900.0
2005-09-30 14:00:00,24.02,24.04,24.01,24.03,45600.0,11.4586,11.4682,11.4538,11.4634,45600.0
2005-09-30 14:05:00,24.03,24.06,24.03,24.06,47700.0,11.4634,11.4777,11.4634,11.4777,47700.0
2005-09-30 14:10:00,24.07,24.07,24.06,24.06,28400.0,11.4825,11.4825,11.4777,11.4777,28400.0
2005-09-30 14:15:00,24.06,24.07,24.05,24.05,26100.0,11.4777,11.4825,11.4729,11.4729,26100.0
2005-09-30 14:20:00,24.06,24.06,24.05,24.05,25000.0,11.4777,11.4777,11.4729,11.4729,25000.0
2005-09-30 14:25:00,24.05,24.06,24.05,24.05,33300.0,11.4729,11.4777,11.4729,11.4729,33300.0
2005-09-30 14:30:00,24.05,24.07,24.04,24.07,25300.0,11.4729,11.4825,11.4682,11.4825,25300.0
2005-09-30 14:35:00,24.06,24.08,24.05,24.06,47200.0,11.4777,11.4872,11.4729,11.4777,47200.0
2005-09-30 14:40:00,24.07,24.07,24.05,24.06,31800.0,11.4825,11.4825,11.4729,11.4777,31800.0
2005-09-30 14:45:00,24.05,24.08,24.05,24.08,39400.0,11.4729,11.4872,11.4729,11.4872,39400.0
2005-09-30 14:50:00,24.08,24.08,24.04,24.05,54700.0,11.4872,11.4872,11.4682,11.4729,54700.0
2005-09-30 14:55:00,24.05,24.06,24.04,24.05,35300.0,11.4729,11.4777,11.4682,11.4729,35300.0
2005-09-30 15:00:00,24.05,24.07,24.04,24.06,94500.0,11.4729,11.4825,11.4682,11.4777,94500.0
2005-09-30 15:05:00,24.07,24.1,24.06,24.1,288200.0,11.4825,11.4968,11.4777,11.4968,288200.0
2005-09-30 15:10:00,24.09,24.1,24.08,24.09,40100.0,11.492,11.4968,11.4872,11.492,40100.0
2005-09-30 15:15:00,24.08,24.09,24.06,24.07,48100.0,11.4872,11.492,11.4777,11.4825,48100.0
2005-09-30 15:20:00,24.07,24.07,24.05,24.06,37000.0,11.4825,11.4825,11.4729,11.4777,37000.0
2005-09-30 15:25:00,24.06,24.07,24.06,24.07,27700.0,11.4777,11.4825,11.4777,11.4825,27700.0
2005-09-30 15:30:00,24.07,24.07,24.03,24.03,111600.0,11.4825,11.4825,11.4634,11.4634,111600.0
2005-09-30 15:35:00,24.03,24.05,24.03,24.04,82200.0,11.4634,11.4729,11.4634,11.4682,82200.0
2005-09-30 15:40:00,24.03,24.04,24.03,24.03,70100.0,11.4634,11.4682,11.4634,11.4634,70100.0
2005-09-30 15:45:00,24.04,24.08,24.03,24.07,86200.0,11.4682,11.4872,11.4634,11.4825,86200.0
2005-09-30 15:50:00,24.07,24.08,24.06,24.08,89800.0,11.4825,11.4872,11.4777,11.4872,89800.0
2005-09-30 15:55:00,24.08,24.09,24.07,24.09,164600.0,11.4872,11.492,11.4825,11.492,164600.0
2005-10-03 09:30:00,23.97,23.99,23.97,23.99,133100.0,11.4348,11.4443,11.4348,11.4443,133100.0
2005-10-03 09:35:00,23.98,23.99,23.97,23.97,31600.0,11.4395,11.4443,11.4348,11.4348,31600.0
2005-10-03 09:40:00,23.98,24.08,23.95,24.06,94300.0,11.4395,11.4872,11.4252,11.4777,94300.0
2005-10-03 09:45:00,24.1,24.2,24.08,24.12,115000.0,11.4968,11.5445,11.4872,11.5063,115000.0
2005-10-03 09:50:00,24.11,24.13,24.1,24.11,62400.0,11.5015,11.5111,11.4968,11.5015,62400.0
2005-10-03 09:55:00,24.11,24.12,24.04,24.05,76600.0,11.5015,11.5063,11.4682,11.4729,76600.0
2005-10-03 10:00:00,24.05,24.05,24.0,24.01,91900.0,11.4729,11.4729,11.4491,11.4538,91900.0
2005-10-03 10:05:00,24.0,24.06,23.98,24.01,79000.0,11.4491,11.4777,11.4395,11.4538,79000.0
2005-10-03 10:10:00,24.01,24.01,23.97,23.99,105700.0,11.4538,11.4538,11.4348,11.4443,105700.0
2005-10-03 10:15:00,23.99,24.01,23.96,23.96,94300.0,11.4443,11.4538,11.43,11.43,94300.0
2005-10-03 10:20:00,23.96,23.98,23.96,23.97,56400.0,11.43,11.4395,11.43,11.4348,56400.0
2005-10-03 10:25:00,23.97,23.98,23.94,23.95,65000.0,11.4348,11.4395,11.4204,11.4252,65000.0
2005-10-03 10:30:00,23.95,23.95,23.92,23.92,60500.0,11.4252,11.4252,11.4109,11.4109,60500.0
2005-10-03 10:35:00,23.92,23.95,23.92,23.95,100100.0,11.4109,11.4252,11.4109,11.4252,100100.0
2005-10-03 10:40:00,23.95,23.98,23.95,23.95,131000.0,11.4252,11.4395,11.4252,11.4252,131000.0
2005-10-03 10:45:00,23.95,23.99,23.94,23.98,70700.0,11.4252,11.4443,11.4204,11.4395,70700.0
2005-10-03 10:50:00,23.98,24.0,23.98,24.0,89600.0,11.4395,11.4491,11.4395,11.4491,89600.0
2005-10-03 10:55:00,24.0,24.03,23.99,23.99,89200.0,11.4491,11.4634,11.4443,11.4443,89200.0
2005-10-03 11:00:00,23.99,23.99,23.96,23.97,62900.0,11.4443,11.4443,11.43,11.4348,62900.0
2005-10-03 11:05:00,23.97,23.98,23.96,23.97,43700.0,11.4348,11.4395,11.43,11.4348,43700.0
2005-10-03 11:10:00,23.97,23.98,23.95,23.96,24400.0,11.4348,11.4395,11.4252,11.43,24400.0
2005-10-03 11:15:00,23.96,23.97,23.95,23.96,45000.0,11.43,11.4348,11.4252,11.43,45000.0
2005-10-03 11:20:00,23.96,24.0,23.95,23.99,52400.0,11.43,11.4491,11.4252,11.4443,52400.0
2005-10-03 11:25:00,23.99,24.0,23.98,24.0,13200.0,11.4443,11.4491,11.4395,11.4491,13200.0
2005-10-03 11:30:00,24.0,24.0,23.96,23.97,74400.0,11.4491,11.4491,11.43,11.4348,74400.0
2005-10-03 11:35:00,23.97,23.99,23.96,23.99,69800.0,11.4348,11.4443,11.43,11.4443,69800.0
2005-10-03 11:40:00,23.99,23.99,23.97,23.97,44700.0,11.4443,11.4443,11.4348,11.4348,44700.0
2005-10-03 11:45:00,23.96,23.97,23.96,23.96,29100.0,11.43,11.4348,11.43,11.43,29100.0
2005-10-03 11:50:00,23.97,23.97,23.95,23.95,26800.0,11.4348,11.4348,11.4252,11.4252,26800.0
2005-10-03 11:55:00,23.95,23.96,23.94,23.94,23200.0,11.4252,11.43,11.4204,11.4204,23200.0
2005-10-03 12:00:00,23.94,23.95,23.93,23.93,44000.0,11.4204,11.4252,11.4157,11.4157,44000.0
2005-10-03 12:05:00,23.93,23.97,23.93,23.97,51800.0,11.4157,11.4348,11.4157,11.4348,51800.0
2005-10-03 12:10:00,23.97,23.98,23.96,23.97,66800.0,11.4348,11.4395,11.43,11.4348,66800.0
2005-10-03 12:15:00,23.97,23.97,23.95,23.95,25700.0,11.4348,11.4348,11.4252,11.4252,25700.0
2005-10-03 12:20:00,23.96,23.96,23.94,23.94,31800.0,11.43,11.43,11.4204,11.4204,31800.0
2005-10-03 12:25:00,23.94,23.97,23.94,23.96,52000.0,11.4204,11.4348,11.4204,11.43,52000.0
2005-10-03 12:30:00,23.97,23.97,23.95,23.95,20900.0,11.4348,11.4348,11.4252,11.4252,20900.0
2005-10-03 12:35:00,23.95,23.96,23.94,23.94,36800.0,11.4252,11.43,11.4204,11.4204,36800.0
2005-10-03 12:40:00,23.94,23.95,23.94,23.95,16900.0,11.4204,11.4252,11.4204,11.4252,16900.0
2005-10-03 12:45:00,23.94,23.98,23.94,23.96,62600.0,11.4204,11.4395,11.4204,11.43,62600.0
2005-10-03 12:50:00,23.96,23.96,23.94,23.95,19200.0,11.43,11.43,11.4204,11.4252,19200.0
2005-10-03 12:55:00,23.94,23.95,23.93,23.93,34400.0,11.4204,11.4252,11.4157,11.4157,34400.0
2005-10-03 13:00:00,23.93,23.94,23.93,23.93,21300.0,11.4157,11.4204,11.4157,11.4157,21300.0
2005-10-03 13:05:00,23.93,23.97,23.92,23.97,41800.0,11.4157,11.4348,11.4109,11.4348,41800.0
2005-10-03 13:10:00,23.97,23.97,23.95,23.95,58400.0,11.4348,11.4348,11.4252,11.4252,58400.0
2005-10-03 13:15:00,23.95,23.97,23.95,23.96,157500.0,11.4252,11.4348,11.4252,11.43,157500.0
2005-10-03 13:20:00,23.97,23.97,23.96,23.96,17200.0,11.4348,11.4348,11.43,11.43,17200.0
2005-10-03 13:25:00,23.96,23.97,23.95,23.95,33400.0,11.43,11.4348,11.4252,11.4252,33400.0
2005-10-03 13:30:00,23.96,23.96,23.94,23.94,38600.0,11.43,11.43,11.4204,11.4204,38600.0
2005-10-03 13:35:00,23.95,23.95,23.92,23.92,33700.0,11.4252,11.4252,11.4109,11.4109,33700.0
2005-10-03 13:40:00,23.92,23.93,23.91,23.91,95600.0,11.4109,11.4157,11.4061,11.4061,95600.0
2005-10-03 13:45:00,23.91,23.94,23.91,23.91,80300.0,11.4061,11.4204,11.4061,11.4061,80300.0
2005-10-03 13:50:00,23.91,23.94,23.91,23.94,38300.0,11.4061,11.4204,11.4061,11.4204,38300.0
2005-10-03 13:55:00,23.94,23.96,23.92,23.92,107300.0,11.4204,11.43,11.4109,11.4109,107300.0
2005-10-03 14:00:00,23.92,23.93,23.91,23.91,91800.0,11.4109,11.4157,11.4061,11.4061,91800.0
2005-10-03 14:05:00,23.91,23.92,23.91,23.91,26100.0,11.4061,11.4109,11.4061,11.4061,26100.0
2005-10-03 14:10:00,23.91,23.92,23.9,23.9,50400.0,11.4061,11.4109,11.4014,11.4014,50400.0
2005-10-03 14:15:00,23.91,23.91,23.88,23.9,78700.0,11.4061,11.4061,11.3918,11.4014,78700.0
2005-10-03 14:20:00,23.9,23.9,23.84,23.85,118200.0,11.4014,11.4014,11.3727,11.3775,118200.0
2005-10-03 14:25:00,23.85,23.88,23.84,23.88,153200.0,11.3775,11.3918,11.3727,11.3918,153200.0
2005-10-03 14:30:00,23.88,23.88,23.86,23.87,49300.0,11.3918,11.3918,11.3823,11.3871,49300.0
2005-10-03 14:35:00,23.86,23.87,23.86,23.86,52700.0,11.3823,11.3871,11.3823,11.3823,52700.0
2005-10-03 14:40:00,23.86,23.89,23.86,23.88,119000.0,11.3823,11.3966,11.3823,11.3918,119000.0
2005-10-03 14:45:00,23.89,23.91,23.87,23.9,93200.0,11.3966,11.4061,11.3871,11.4014,93200.0
2005-10-03 14:50:00,23.9,23.91,23.89,23.89,78000.0,11.4014,11.4061,11.3966,11.3966,78000.0
2005-10-03 14:55:00,23.89,23.91,23.89,23.9,50300.0,11.3966,11.4061,11.3966,11.4014,50300.0
2005-10-03 15:00:00,23.9,23.91,23.88,23.88,43300.0,11.4014,11.4061,11.3918,11.3918,43300.0
2005-10-03 15:05:00,23.89,23.97,23.88,23.91,91000.0,11.3966,11.4348,11.3918,11.4061,91000.0
2005-10-03 15:10:00,23.91,23.94,23.91,23.94,66600.0,11.4061,11.4204,11.4061,11.4204,66600.0
2005-10-03 15:15:00,23.94,23.98,23.93,23.97,66300.0,11.4204,11.4395,11.4157,11.4348,66300.0
2005-10-03 15:20:00,23.98,23.98,23.95,23.95,75300.0,11.4395,11.4395,11.4252,11.4252,75300.0
2005-10-03 15:25:00,23.95,23.95,23.92,23.93,84100.0,11.4252,11.4252,11.4109,11.4157,84100.0
2005-10-03 15:30:00,23.93,23.94,23.92,23.93,71300.0,11.4157,11.4204,11.4109,11.4157,71300.0
2005-10-03 15:35:00,23.94,23.97,23.93,23.95,83100.0,11.4204,11.4348,11.4157,11.4252,83100.0
2005-10-03 15:40:00,23.95,23.96,23.95,23.95,85600.0,11.4252,11.43,11.4252,11.4252,85600.0
2005-10-03 15:45:00,23.95,23.97,23.95,23.96,109000.0,11.4252,11.4348,11.4252,11.43,109000.0
2005-10-03 15:50:00,23.96,23.99,23.96,23.97,129700.0,11.43,11.4443,11.43,11.4348,129700.0
2005-10-03 15:55:00,23.96,23.96,23.92,23.95,105200.0,11.43,11.43,11.4109,11.4252,105200.0
2005-10-04 09:30:00,23.98,23.99,23.97,23.97,135700.0,11.4395,11.4443,11.4348,11.4348,135700.0
2005-10-04 09:35:00,23.96,24.04,23.96,24.04,101000.0,11.43,11.4682,11.43,11.4682,101000.0
2005-10-04 09:40:00,24.04,24.05,23.96,23.96,39100.0,11.4682,11.4729,11.43,11.43,39100.0
2005-10-04 09:45:00,23.96,23.97,23.94,23.95,39800.0,11.43,11.4348,11.4204,11.4252,39800.0
2005-10-04 09:50:00,23.95,24.0,23.94,24.0,40900.0,11.4252,11.4491,11.4204,11.4491,40900.0
2005-10-04 09:55:00,23.99,23.99,23.96,23.98,29400.0,11.4443,11.4443,11.43,11.4395,29400.0
2005-10-04 10:00:00,23.98,24.0,23.97,23.98,29300.0,11.4395,11.4491,11.4348,11.4395,29300.0
2005-10-04 10:05:00,23.97,23.99,23.96,23.98,63200.0,11.4348,11.4443,11.43,11.4395,63200.0
2005-10-04 10:10:00,23.99,24.04,23.98,24.02,97800.0,11.4443,11.4682,11.4395,11.4586,97800.0
2005-10-04 10:15:00,24.02,24.06,24.02,24.06,170700.0,11.4586,11.4777,11.4586,11.4777,170700.0
2005-10-04 10:20:00,24.06,24.06,24.03,24.04,75800.0,11.4777,11.4777,11.4634,11.4682,75800.0
2005-10-04 10:25:00,24.05,24.08,24.04,24.08,66100.0,11.4729,11.4872,11.4682,11.4872,66100.0
2005-10-04 10:30:00,24.07,24.08,24.02,24.03,41400.0,11.4825,11.4872,11.4586,11.4634,41400.0
2005-10-04 10:35:00,24.03,24.05,24.03,24.05,54600.0,11.4634,11.4729,11.4634,11.4729,54600.0
2005-10-04 10:40:00,24.05,24.05,24.02,24.04,34300.0,11.4729,11.4729,11.4586,11.4682,34300.0
2005-10-04 10:45:00,24.03,24.05,24.02,24.03,57700.0,11.4634,11.4729,11.4586,11.4634,57700.0
2005-10-04 10:50:00,24.03,24.03,23.98,24.0,52800.0,11.4634,11.4634,11.4395,11.4491,52800.0
2005-10-04 10:55:00,23.99,24.07,23.99,24.06,68800.0,11.4443,11.4825,11.4443,11.4777,68800.0
2005-10-04 11:00:00,24.07,24.08,24.01,24.01,33700.0,11.4825,11.4872,11.4538,11.4538,33700.0
2005-10-04 11:05:00,24.01,24.01,23.97,23.98,34500.0,11.4538,11.4538,11.4348,11.4395,34500.0
2005-10-04 11:10:00,23.98,23.99,23.95,23.97,52800.0,11.4395,11.4443,11.4252,11.4348,52800.0
2005-10-04 11:15:00,23.97,23.97,23.93,23.95,53800.0,11.4348,11.4348,11.4157,11.4252,53800.0
2005-10-04 11:20:00,23.95,23.95,23.93,23.93,33100.0,11.4252,11.4252,11.4157,11.4157,33100.0
2005-10-04 11:25:00,23.94,23.97,23.93,23.95,62000.0,11.4204,11.4348,11.4157,11.4252,62000.0
2005-10-04 11:30:00,23.95,23.96,23.94,23.95,72600.0,11.4252,11.43,11.4204,11.4252,72600.0
2005-10-04 11:35:00,23.95,23.95,23.94,23.95,62400.0,11.4252,11.4252,11.4204,11.4252,62400.0
2005-10-04 11:40:00,23.94,23.95,23.94,23.94,38400.0,11.4204,11.4252,11.4204,11.4204,38400.0
2005-10-04 11:45:00,23.94,23.94,23.93,23.94,23500.0,11.4204,11.4204,11.4157,11.4204,23500.0
2005-10-04 11:50:00,23.94,23.94,23.9,23.92,94200.0,11.4204,11.4204,11.4014,11.4109,94200.0
2005-10-04 11:55:00,23.92,23.92,23.88,23.91,74600.0,11.4109,11.4109,11.3918,11.4061,74600.0
2005-10-04 12:00:00,23.91,23.92,23.87,23.89,85600.0,11.4061,11.4109,11.3871,11.3966,85600.0
2005-10-04 12:05:00,23.89,23.9,23.88,23.9,25800.0,11.3966,11.4014,11.3918,11.4014,25800.0
2005-10-04 12:10:00,23.89,23.91,23.88,23.88,37900.0,11.3966,11.4061,11.3918,11.3918,37900.0
2005-10-04 12:15:00,23.89,23.91,23.88,23.9,23100.0,11.3966,11.4061,11.3918,11.4014,23100.0
2005-10-04 12:20:00,23.9,23.91,23.89,23.89,23400.0,11.4014,11.4061,11.3966,11.3966,23400.0
2005-10-04 12:25:00,23.9,23.91,23.89,23.91,24200.0,11.4014,11.4061,11.3966,11.4061,24200.0
2005-10-04 12:30:00,23.91,23.91,23.9,23.9,22500.0,11.4061,11.4061,11.4014,11.4014,22500.0
2005-10-04 12:35:00,23.91,23.91,23.89,23.9,19700.0,11.4061,11.4061,11.3966,11.4014,19700.0
2005-10-04 12:40:00,23.9,23.91,23.88,23.88,83600.0,11.4014,11.4061,11.3918,11.3918,83600.0
2005-10-04 12:45:00,23.89,23.9,23.88,23.88,16200.0,11.3966,11.4014,11.3918,11.3918,16200.0
2005-10-04 12:50:00,23.88,23.91,23.88,23.9,41200.0,11.3918,11.4061,11.3918,11.4014,41200.0
2005-10-04 12:55:00,23.89,23.89,23.87,23.87,48800.0,11.3966,11.3966,11.3871,11.3871,48800.0
2005-10-04 13:00:00,23.88,23.89,23.86,23.87,62300.0,11.3918,11.3966,11.3823,11.3871,62300.0
2005-10-04 13:05:00,23.87,23.87,23.86,23.86,53400.0,11.3871,11.3871,11.3823,11.3823,53400.0
2005-10-04 13:10:00,23.86,23.87,23.86,23.87,50500.0,11.3823,11.3871,11.3823,11.3871,50500.0
2005-10-04 13:15:00,23.87,23.9,23.86,23.89,62900.0,11.3871,11.4014,11.3823,11.3966,62900.0
2005-10-04 13:20:00,23.89,23.93,23.89,23.93,75100.0,11.3966,11.4157,11.3966,11.4157,75100.0
2005-10-04 13:25:00,23.93,23.93,23.9,23.91,44600.0,11.4157,11.4157,11.4014,11.4061,44600.0
2005-10-04 13:30:00,23.91,23.91,23.89,23.9,59600.0,11.4061,11.4061,11.3966,11.4014,59600.0
2005-10-04 13:35:00,23.9,23.92,23.89,23.91,40600.0,11.4014,11.4109,11.3966,11.4061,40600.0
2005-10-04 13:40:00,23.91,23.91,23.88,23.89,75100.0,11.4061,11.4061,11.3918,11.3966,75100.0
2005-10-04 13:45:00,23.89,23.89,23.87,23.88,20800.0,11.3966,11.3966,11.3871,11.3918,20800.0
2005-10-04 13:50:00,23.87,23.88,23.85,23.86,63400.0,11.3871,11.3918,11.3775,11.3823,63400.0
2005-10-04 13:55:00,23.85,23.87,23.85,23.86,55800.0,11.3775,11.3871,11.3775,11.3823,55800.0
2005-10-04 14:00:00,23.86,23.88,23.84,23.88,75700.0,11.3823,11.3918,11.3727,11.3918,75700.0
2005-10-04 14:05:00,23.88,23.91,23.87,23.88,55900.0,11.3918,11.4061,11.3871,11.3918,55900.0
2005-10-04 14:10:00,23.89,23.9,23.88,23.89,23500.0,11.3966,11.4014,11.3918,11.3966,23500.0
2005-10-04 14:15:00,23.9,23.9,23.89,23.89,17000.0,11.4014,11.4014,11.3966,11.3966,17000.0
2005-10-04 14:20:00,23.89,23.9,23.89,23.89,34500.0,11.3966,11.4014,11.3966,11.3966,34500.0
2005-10-04 14:25:00,23.89,23.9,23.82,23.83,122300.0,11.3966,11.4014,11.3632,11.368,122300.0
2005-10-04 14:30:00,23.83,23.84,23.81,23.82,61400.0,11.368,11.3727,11.3584,11.3632,61400.0
2005-10-04 14:35:00,23.82,23.88,23.8,23.86,142300.0,11.3632,11.3918,11.3537,11.3823,142300.0
2005-10-04 14:40:00,23.86,23.86,23.83,23.83,46200.0,11.3823,11.3823,11.368,11.368,46200.0
2005-10-04 14:45:00,23.83,23.84,23.83,23.84,28100.0,11.368,11.3727,11.368,11.3727,28100.0
2005-10-04 14:50:00,23.84,23.85,23.83,23.84,33700.0,11.3727,11.3775,11.368,11.3727,33700.0
2005-10-04 14:55:00,23.85,23.86,23.8,23.81,92500.0,11.3775,11.3823,11.3537,11.3584,92500.0
2005-10-04 15:00:00,23.8,23.82,23.8,23.82,43700.0,11.3537,11.3632,11.3537,11.3632,43700.0
2005-10-04 15:05:00,23.81,23.86,23.81,23.81,68600.0,11.3584,11.3823,11.3584,11.3584,68600.0
2005-10-04 15:10:00,23.8,23.85,23.8,23.82,85400.0,11.3537,11.3775,11.3537,11.3632,85400.0
2005-10-04 15:15:00,23.82,23.84,23.8,23.83,62600.0,11.3632,11.3727,11.3537,11.368,62600.0
2005-10-04 15:20:00,23.82,23.84,23.82,23.83,52500.0,11.3632,11.3727,11.3632,11.368,52500.0
2005-10-04 15:25:00,23.83,23.85,23.83,23.85,53300.0,11.368,11.3775,11.368,11.3775,53300.0
2005-10-04 15:30:00,23.84,23.9,23.84,23.89,77100.0,11.3727,11.4014,11.3727,11.3966,77100.0
2005-10-04 15:35:00,23.88,23.91,23.88,23.9,84200.0,11.3918,11.4061,11.3918,11.4014,84200.0
2005-10-04 15:40:00,23.91,23.91,23.86,23.87,81400.0,11.4061,11.4061,11.3823,11.3871,81400.0
2005-10-04 15:45:00,23.87,23.89,23.86,23.88,96200.0,11.3871,11.3966,11.3823,11.3918,96200.0
2005-10-04 15:50:00,23.89,23.89,23.86,23.87,160600.0,11.3966,11.3966,11.3823,11.3871,160600.0
2005-10-04 15:55:00,23.86,23.88,23.85,23.87,114400.0,11.3823,11.3918,11.3775,11.3871,114400.0
2005-10-05 09:30:00,23.63,23.68,23.6,23.63,198600.0,11.4088,11.4329,11.3943,11.4088,198600.0
2005-10-05 09:35:00,23.63,23.64,23.6,23.61,94200.0,11.4088,11.4136,11.3943,11.3991,94200.0
2005-10-05 09:40:00,23.61,23.62,23.58,23.58,89200.0,11.3991,11.404,11.3846,11.3846,89200.0
2005-10-05 09:45:00,23.57,23.58,23.54,23.55,43600.0,11.3798,11.3846,11.3653,11.3702,43600.0
2005-10-05 09:50:00,23.55,23.6,23.53,23.57,111000.0,11.3702,11.3943,11.3605,11.3798,111000.0
2005-10-05 09:55:00,23.57,23.57,23.55,23.56,56500.0,11.3798,11.3798,11.3702,11.375,56500.0
2005-10-05 10:00:00,23.56,23.57,23.53,23.54,43300.0,11.375,11.3798,11.3605,11.3653,43300.0
2005-10-05 10:05:00,23.54,23.54,23.51,23.52,110600.0,11.3653,11.3653,11.3509,11.3557,110600.0
2005-10-05 10:10:00,23.51,23.52,23.49,23.5,97900.0,11.3509,11.3557,11.3412,11.346,97900.0
2005-10-05 10:15:00,23.5,23.5,23.47,23.49,51400.0,11.346,11.346,11.3315,11.3412,51400.0
2005-10-05 10:20:00,23.47,23.47,23.44,23.45,79800.0,11.3315,11.3315,11.3171,11.3219,79800.0
2005-10-05 10:25:00,23.46,23.49,23.44,23.47,88100.0,11.3267,11.3412,11.3171,11.3315,88100.0
2005-10-05 10:30:00,23.48,23.49,23.42,23.43,103200.0,11.3364,11.3412,11.3074,11.3122,103200.0
2005-10-05 10:35:00,23.42,23.44,23.41,23.43,130200.0,11.3074,11.3171,11.3026,11.3122,130200.0
2005-10-05 10:40:00,23.42,23.46,23.42,23.46,40500.0,11.3074,11.3267,11.3074,11.3267,40500.0
2005-10-05 10:45:00,23.46,23.48,23.46,23.48,36000.0,11.3267,11.3364,11.3267,11.3364,36000.0
2005-10-05 10:50:00,23.47,23.49,23.45,23.45,79500.0,11.3315,11.3412,11.3219,11.3219,79500.0
2005-10-05 10:55:00,23.46,23.48,23.46,23.47,93200.0,11.3267,11.3364,11.3267,11.3315,93200.0
2005-10-05 11:00:00,23.48,23.48,23.46,23.46,96400.0,11.3364,11.3364,11.3267,11.3267,96400.0
2005-10-05 11:05:00,23.46,23.47,23.45,23.45,92800.0,11.3267,11.3315,11.3219,11.3219,92800.0
2005-10-05 11:10:00,23.46,23.48,23.45,23.48,85500.0,11.3267,11.3364,11.3219,11.3364,85500.0
2005-10-05 11:15:00,23.48,23.49,23.47,23.48,118400.0,11.3364,11.3412,11.3315,11.3364,118400.0
2005-10-05 11:20:00,23.47,23.48,23.45,23.46,43400.0,11.3315,11.3364,11.3219,11.3267,43400.0
2005-10-05 11:25:00,23.45,23.46,23.4,23.4,91400.0,11.3219,11.3267,11.2977,11.2977,91400.0
2005-10-05 11:30:00,23.4,23.41,23.37,23.39,83500.0,11.2977,11.3026,11.2833,11.2929,83500.0
2005-10-05 11:35:00,23.39,23.4,23.38,23.39,77100.0,11.2929,11.2977,11.2881,11.2929,77100.0
2005-10-05 11:40:00,23.39,23.4,23.38,23.39,75500.0,11.2929,11.2977,11.2881,11.2929,75500.0
2005-10-05 11:45:00,23.38,23.43,23.38,23.42,59200.0,11.2881,11.3122,11.2881,11.3074,59200.0
2005-10-05 11:50:00,23.43,23.44,23.38,23.39,76100.0,11.3122,11.3171,11.2881,11.2929,76100.0
2005-10-05 11:55:00,23.39,23.4,23.38,23.4,80700.0,11.2929,11.2977,11.2881,11.2977,80700.0
2005-10-05 12:00:00,23.39,23.4,23.34,23.38,56100.0,11.2929,11.2977,11.2688,11.2881,56100.0
2005-10-05 12:05:00,23.38,23.4,23.37,23.4,26800.0,11.2881,11.2977,11.2833,11.2977,26800.0
2005-10-05 12:10:00,23.4,23.4,23.38,23.39,42900.0,11.2977,11.2977,11.2881,11.2929,42900.0
2005-10-05 12:15:00,23.39,23.46,23.39,23.46,57300.0,11.2929,11.3267,11.2929,11.3267,57300.0
2005-10-05 12:20:00,23.46,23.47,23.41,23.42,101100.0,11.3267,11.3315,11.3026,11.3074,101100.0
2005-10-05 12:25:00,23.41,23.42,23.39,23.4,49100.0,11.3026,11.3074,11.2929,11.2977,49100.0
2005-10-05 12:30:00,23.4,23.42,23.39,23.41,38800.0,11.2977,11.3074,11.2929,11.3026,38800.0
2005-10-05 12:35:00,23.41,23.43,23.4,23.41,29900.0,11.3026,11.3122,11.2977,11.3026,29900.0
2005-10-05 12:40:00,23.42,23.43,23.4,23.41,31900.0,11.3074,11.3122,11.2977,11.3026,31900.0
2005-10-05 12:45:00,23.41,23.42,23.4,23.4,24400.0,11.3026,11.3074,11.2977,11.2977,24400.0
2005-10-05 12:50:00,23.41,23.42,23.39,23.39,39800.0,11.3026,11.3074,11.2929,11.2929,39800.0
2005-10-05 12:55:00,23.39,23.4,23.38,23.39,25400.0,11.2929,11.2977,11.2881,11.2929,25400.0
2005-10-05 13:00:00,23.39,23.42,23.38,23.42,109200.0,11.2929,11.3074,11.2881,11.3074,109200.0
2005-10-05 13:05:00,23.41,23.42,23.39,23.39,61300.0,11.3026,11.3074,11.2929,11.2929,61300.0
2005-10-05 13:10:00,23.39,23.41,23.38,23.38,21900.0,11.2929,11.3026,11.2881,11.2881,21900.0
2005-10-05 13:15:00,23.39,23.39,23.35,23.36,121000.0,11.2929,11.2929,11.2736,11.2784,121000.0
2005-10-05 13:20:00,23.36,23.4,23.36,23.4,143600.0,11.2784,11.2977,11.2784,11.2977,143600.0
2005-10-05 13:25:00,23.4,23.4,23.38,23.39,142500.0,11.2977,11.2977,11.2881,11.2929,142500.0
2005-10-05 13:30:00,23.4,23.4,23.39,23.4,204800.0,11.2977,11.2977,11.2929,11.2977,204800.0
2005-10-05 13:35:00,23.4,23.44,23.4,23.41,54800.0,11.2977,11.3171,11.2977,11.3026,54800.0
2005-10-05 13:40:00,23.41,23.41,23.39,23.4,64500.0,11.3026,11.3026,11.2929,11.2977,64500.0
2005-10-05 13:45:00,23.4,23.41,23.38,23.4,219600.0,11.2977,11.3026,11.2881,11.2977,219600.0
2005-10-05 13:50:00,23.39,23.41,23.39,23.41,102600.0,11.2929,11.3026,11.2929,11.3026,102600.0
2005-10-05 13:55:00,23.41,23.41,23.4,23.41,56500.0,11.3026,11.3026,11.2977,11.3026,56500.0
2005-10-05 14:00:00,23.4,23.41,23.38,23.39,30800.0,11.2977,11.3026,11.2881,11.2929,30800.0
2005-10-05 14:05:00,23.39,23.41,23.39,23.41,63800.0,11.2929,11.3026,11.2929,11.3026,63800.0
2005-10-05 14:10:00,23.41,23.41,23.39,23.4,151000.0,11.3026,11.3026,11.2929,11.2977,151000.0
2005-10-05 14:15:00,23.4,23.42,23.4,23.42,212100.0,11.2977,11.3074,11.2977,11.3074,212100.0
2005-10-05 14:20:00,23.42,23.43,23.4,23.42,197900.0,11.3074,11.3122,11.2977,11.3074,197900.0
2005-10-05 14:25:00,23.4,23.41,23.38,23.38,202100.0,11.2977,11.3026,11.2881,11.2881,202100.0
2005-10-05 14:30:00,23.38,23.39,23.35,23.36,34100.0,11.2881,11.2929,11.2736,11.2784,34100.0
2005-10-05 14:35:00,23.36,23.36,23.32,23.33,40900.0,11.2784,11.2784,11.2591,11.2639,40900.0
2005-10-05 14:40:00,23.33,23.36,23.32,23.35,74100.0,11.2639,11.2784,11.2591,11.2736,74100.0
2005-10-05 14:45:00,23.34,23.35,23.3,23.31,97100.0,11.2688,11.2736,11.2495,11.2543,97100.0
2005-10-05 14:50:00,23.32,23.38,23.31,23.36,243200.0,11.2591,11.2881,11.2543,11.2784,243200.0
2005-10-05 14:55:00,23.35,23.35,23.32,23.32,55400.0,11.2736,11.2736,11.2591,11.2591,55400.0
2005-10-05 15:00:00,23.32,23.33,23.31,23.33,264700.0,11.2591,11.2639,11.2543,11.2639,264700.0
2005-10-05 15:05:00,23.32,23.35,23.32,23.35,116100.0,11.2591,11.2736,11.2591,11.2736,116100.0
2005-10-05 15:10:00,23.35,23.35,23.32,23.32,100700.0,11.2736,11.2736,11.2591,11.2591,100700.0
2005-10-05 15:15:00,23.32,23.32,23.25,23.25,99400.0,11.2591,11.2591,11.2253,11.2253,99400.0
2005-10-05 15:20:00,23.25,23.26,23.21,23.22,268200.0,11.2253,11.2301,11.206,11.2108,268200.0
2005-10-05 15:25:00,23.22,23.24,23.22,23.24,123400.0,11.2108,11.2205,11.2108,11.2205,123400.0
2005-10-05 15:30:00,23.23,23.25,23.23,23.24,148200.0,11.2157,11.2253,11.2157,11.2205,148200.0
2005-10-05 15:35:00,23.24,23.25,23.18,23.22,151700.0,11.2205,11.2253,11.1915,11.2108,151700.0
2005-10-05 15:40:00,23.22,23.24,23.2,23.21,129300.0,11.2108,11.2205,11.2012,11.206,129300.0
2005-10-05 15:45:00,23.2,23.2,23.11,23.13,271000.0,11.2012,11.2012,11.1577,11.1674,271000.0
2005-10-05 15:50:00,23.12,23.14,23.12,23.13,231000.0,11.1626,11.1722,11.1626,11.1674,231000.0
2005-10-05 15:55:00,23.13,23.16,23.13,23.14,256400.0,11.1674,11.1819,11.1674,11.1722,256400.0
2005-10-06 09:30:00,23.19,23.24,23.17,23.19,196400.0,11.1964,11.2205,11.1867,11.1964,196400.0
2005-10-06 09:35:00,23.18,23.18,23.12,23.17,73600.0,11.1915,11.1915,11.1626,11.1867,73600.0
2005-10-06 09:40:00,23.17,23.24,23.17,23.18,78100.0,11.1867,11.2205,11.1867,11.1915,78100.0
2005-10-06 09:45:00,23.18,23.24,23.18,23.22,63800.0,11.1915,11.2205,11.1915,11.2108,63800.0
2005-10-06 09:50:00,23.23,23.3,23.21,23.26,61400.0,11.2157,11.2495,11.206,11.2301,61400.0
2005-10-06 09:55:00,23.28,23.35,23.25,23.26,166100.0,11.2398,11.2736,11.2253,11.2301,166100.0
2005-10-06 10:00:00,23.24,23.28,23.19,23.26,138500.0,11.2205,11.2398,11.1964,11.2301,138500.0
2005-10-06 10:05:00,23.26,23.29,23.25,23.26,77300.0,11.2301,11.2446,11.2253,11.2301,77300.0
2005-10-06 10:10:00,23.27,23.29,23.25,23.28,96900.0,11.235,11.2446,11.2253,11.2398,96900.0
2005-10-06 10:15:00,23.28,23.29,23.25,23.26,127300.0,11.2398,11.2446,11.2253,11.2301,127300.0
2005-10-06 10:20:00,23.26,23.29,23.26,23.29,75200.0,11.2301,11.2446,11.2301,11.2446,75200.0
2005-10-06 10:25:00,23.29,23.3,23.28,23.29,110200.0,11.2446,11.2495,11.2398,11.2446,110200.0
2005-10-06 10:30:00,23.29,23.3,23.26,23.26,148100.0,11.2446,11.2495,11.2301,11.2301,148100.0
2005-10-06 10:35:00,23.25,23.28,23.25,23.28,101600.0,11.2253,11.2398,11.2253,11.2398,101600.0
2005-10-06 10:40:00,23.28,23.37,23.27,23.36,77600.0,11.2398,11.2833,11.235,11.2784,77600.0
2005-10-06 10:45:00,23.37,23.38,23.33,23.33,113000.0,11.2833,11.2881,11.2639,11.2639,113000.0
2005-10-06 10:50:00,23.35,23.35,23.33,23.34,84100.0,11.2736,11.2736,11.2639,11.2688,84100.0
2005-10-06 10:55:00,23.35,23.4,23.34,23.39,72700.0,11.2736,11.2977,11.2688,11.2929,72700.0
2005-10-06 11:00:00,23.4,23.4,23.38,23.38,69200.0,11.2977,11.2977,11.2881,11.2881,69200.0
2005-10-06 11:05:00,23.38,23.4,23.37,23.37,98400.0,11.2881,11.2977,11.2833,11.2833,98400.0
2005-10-06 11:10:00,23.4,23.4,23.35,23.35,98100.0,11.2977,11.2977,11.2736,11.2736,98100.0
2005-10-06 11:15:00,23.35,23.38,23.35,23.38,72800.0,11.2736,11.2881,11.2736,11.2881,72800.0
2005-10-06 11:20:00,23.38,23.38,23.35,23.37,74500.0,11.2881,11.2881,11.2736,11.2833,74500.0
2005-10-06 11:25:00,23.37,23.38,23.36,23.37,76200.0,11.2833,11.2881,11.2784,11.2833,76200.0
2005-10-06 11:30:00,23.37,23.38,23.36,23.38,551900.0,11.2833,11.2881,11.2784,11.2881,551900.0
2005-10-06 11:35:00,23.38,23.38,23.35,23.35,59700.0,11.2881,11.2881,11.2736,11.2736,59700.0
2005-10-06 11:40:00,23.35,23.35,23.3,23.32,59100.0,11.2736,11.2736,11.2495,11.2591,59100.0
2005-10-06 11:45:00,23.32,23.32,23.3,23.31,40700.0,11.2591,11.2591,11.2495,11.2543,40700.0
2005-10-06 11:50:00,23.31,23.31,23.28,23.28,55000.0,11.2543,11.2543,11.2398,11.2398,55000.0
2005-10-06 11:55:00,23.29,23.29,23.25,23.25,97000.0,11.2446,11.2446,11.2253,11.2253,97000.0
2005-10-06 12:00:00,23.26,23.27,23.24,23.24,70800.0,11.2301,11.235,11.2205,11.2205,70800.0
2005-10-06 12:05:00,23.25,23.25,23.2,23.22,48100.0,11.2253,11.2253,11.2012,11.2108,48100.0
2005-10-06 12:10:00,23.22,23.23,23.19,23.19,35300.0,11.2108,11.2157,11.1964,11.1964,35300.0
2005-10-06 12:15:00,23.19,23.19,23.18,23.18,36500.0,11.1964,11.1964,11.1915,11.1915,36500.0
2005-10-06 12:20:00,23.19,23.19,23.16,23.16,56000.0,11.1964,11.1964,11.1819,11.1819,56000.0
2005-10-06 12:25:00,23.16,23.17,23.07,23.08,93800.0,11.1819,11.1867,11.1384,11.1432,93800.0
2005-10-06 12:30:00,23.07,23.07,23.01,23.02,119900.0,11.1384,11.1384,11.1094,11.1143,119900.0
2005-10-06 12:35:00,23.01,23.06,23.01,23.02,77000.0,11.1094,11.1336,11.1094,11.1143,77000.0
2005-10-06 12:40:00,23.03,23.12,23.02,23.03,53300.0,11.1191,11.1626,11.1143,11.1191,53300.0
2005-10-06 12:45:00,23.03,23.08,23.02,23.06,40500.0,11.1191,11.1432,11.1143,11.1336,40500.0
2005-10-06 12:50:00,23.07,23.07,23.04,23.07,47700.0,11.1384,11.1384,11.1239,11.1384,47700.0
2005-10-06 12:55:00,23.07,23.09,23.05,23.06,42100.0,11.1384,11.1481,11.1288,11.1336,42100.0
2005-10-06 13:00:00,23.07,23.1,23.04,23.1,57000.0,11.1384,11.1529,11.1239,11.1529,57000.0
2005-10-06 13:05:00,23.1,23.13,23.1,23.11,30500.0,11.1529,11.1674,11.1529,11.1577,30500.0
2005-10-06 13:10:00,23.11,23.15,23.09,23.15,37900.0,11.1577,11.177,11.1481,11.177,37900.0
2005-10-06 13:15:00,23.14,23.15,23.12,23.15,35400.0,11.1722,11.177,11.1626,11.177,35400.0
2005-10-06 13:20:00,23.15,23.2,23.15,23.19,130100.0,11.177,11.2012,11.177,11.1964,130100.0
2005-10-06 13:25:00,23.19,23.2,23.17,23.17,153600.0,11.1964,11.2012,11.1867,11.1867,153600.0
2005-10-06 13:30:00,23.18,23.18,23.16,23.17,34300.0,11.1915,11.1915,11.1819,11.1867,34300.0
2005-10-06 13:35:00,23.16,23.2,23.16,23.2,142200.0,11.1819,11.2012,11.1819,11.2012,142200.0
2005-10-06 13:40:00,23.2,23.21,23.19,23.2,149100.0,11.2012,11.206,11.1964,11.2012,149100.0
2005-10-06 13:45:00,23.21,23.21,23.18,23.19,96400.0,11.206,11.206,11.1915,11.1964,96400.0
2005-10-06 13:50:00,23.19,23.21,23.18,23.19,57200.0,11.1964,11.206,11.1915,11.1964,57200.0
2005-10-06 13:55:00,23.19,23.19,23.14,23.14,125200.0,11.1964,11.1964,11.1722,11.1722,125200.0
2005-10-06 14:00:00,23.14,23.14,23.07,23.09,68700.0,11.1722,11.1722,11.1384,11.1481,68700.0
2005-10-06 14:05:00,23.09,23.13,23.08,23.11,83100.0,11.1481,11.1674,11.1432,11.1577,83100.0
2005-10-06 14:10:00,23.11,23.13,23.11,23.11,43500.0,11.1577,11.1674,11.1577,11.1577,43500.0
2005-10-06 14:15:00,23.12,23.15,23.12,23.14,79900.0,11.1626,11.177,11.1626,11.1722,79900.0
2005-10-06 14:20:00,23.15,23.15,23.1,23.1,49100.0,11.177,11.177,11.1529,11.1529,49100.0
2005-10-06 14:25:00,23.1,23.11,23.09,23.1,75400.0,11.1529,11.1577,11.1481,11.1529,75400.0
2005-10-06 14:30:00,23.1,23.1,23.09,23.1,39800.0,11.1529,11.1529,11.1481,11.1529,39800.0
2005-10-06 14:35:00,23.1,23.1,23.06,23.07,64700.0,11.1529,11.1529,11.1336,11.1384,64700.0
2005-10-06 14:40:00,23.07,23.09,23.06,23.07,65000.0,11.1384,11.1481,11.1336,11.1384,65000.0
2005-10-06 14:45:00,23.07,23.09,23.07,23.09,130000.0,11.1384,11.1481,11.1384,11.1481,130000.0
2005-10-06 14:50:00,23.09,23.09,23.02,23.03,107300.0,11.1481,11.1481,11.1143,11.1191,107300.0
2005-10-06 14:55:00,23.02,23.04,23.02,23.02,72200.0,11.1143,11.1239,11.1143,11.1143,72200.0
2005-10-06 15:00:00,23.02,23.04,23.02,23.03,133300.0,11.1143,11.1239,11.1143,11.1191,133300.0
2005-10-06 15:05:00,23.03,23.03,22.96,22.97,320100.0,11.1191,11.1191,11.0853,11.0901,320100.0
2005-10-06 15:10:00,22.97,23.0,22.96,22.99,134500.0,11.0901,11.1046,11.0853,11.0998,134500.0
2005-10-06 15:15:00,22.99,23.01,22.99,23.0,284100.0,11.0998,11.1094,11.0998,11.1046,284100.0
2005-10-06 15:20:00,23.0,23.01,22.98,22.98,126200.0,11.1046,11.1094,11.095,11.095,126200.0
2005-10-06 15:25:00,22.98,23.01,22.98,23.0,158800.0,11.095,11.1094,11.095,11.1046,158800.0
2005-10-06 15:30:00,23.0,23.01,22.95,22.98,140200.0,11.1046,11.1094,11.0805,11.095,140200.0
2005-10-06 15:35:00,22.98,22.98,22.92,22.97,166400.0,11.095,11.095,11.066,11.0901,166400.0
2005-10-06 15:40:00,22.96,23.03,22.96,23.03,189600.0,11.0853,11.1191,11.0853,11.1191,189600.0
2005-10-06 15:45:00,23.03,23.11,22.99,23.1,363900.0,11.1191,11.1577,11.0998,11.1529,363900.0
2005-10-06 15:50:00,23.1,23.2,23.09,23.19,213200.0,11.1529,11.2012,11.1481,11.1964,213200.0
2005-10-06 15:55:00,23.2,23.22,23.17,23.17,247000.0,11.2012,11.2108,11.1867,11.1867,247000.0
2005-10-07 09:30:00,23.33,23.33,23.27,23.28,163800.0,11.2639,11.2639,11.235,11.2398,163800.0
2005-10-07 09:35:00,23.28,23.29,23.15,23.18,70300.0,11.2398,11.2446,11.177,11.1915,70300.0
2005-10-07 09:40:00,23.18,23.19,23.13,23.13,71800.0,11.1915,11.1964,11.1674,11.1674,71800.0
2005-10-07 09:45:00,23.13,23.19,23.13,23.15,106400.0,11.1674,11.1964,11.1674,11.177,106400.0
2005-10-07 09:50:00,23.15,23.15,23.1,23.1,54100.0,11.177,11.177,11.1529,11.1529,54100.0
2005-10-07 09:55:00,23.1,23.14,23.08,23.08,151500.0,11.1529,11.1722,11.1432,11.1432,151500.0
2005-10-07 10:00:00,23.09,23.16,23.05,23.16,70300.0,11.1481,11.1819,11.1288,11.1819,70300.0
2005-10-07 10:05:00,23.16,23.16,23.09,23.11,67300.0,11.1819,11.1819,11.1481,11.1577,67300.0
2005-10-07 10:10:00,23.11,23.14,23.11,23.12,48700.0,11.1577,11.1722,11.1577,11.1626,48700.0
2005-10-07 10:15:00,23.13,23.18,23.13,23.13,50500.0,11.1674,11.1915,11.1674,11.1674,50500.0
2005-10-07 10:20:00,23.12,23.16,23.1,23.15,63900.0,11.1626,11.1819,11.1529,11.177,63900.0
2005-10-07 10:25:00,23.15,23.16,23.11,23.11,42800.0,11.177,11.1819,11.1577,11.1577,42800.0
2005-10-07 10:30:00,23.12,23.13,23.1,23.11,69900.0,11.1626,11.1674,11.1529,11.1577,69900.0
2005-10-07 10:35:00,23.11,23.12,23.1,23.11,41700.0,11.1577,11.1626,11.1529,11.1577,41700.0
2005-10-07 10:40:00,23.12,23.12,23.1,23.11,73700.0,11.1626,11.1626,11.1529,11.1577,73700.0
2005-10-07 10:45:00,23.11,23.11,23.08,23.09,168900.0,11.1577,11.1577,11.1432,11.1481,168900.0
2005-10-07 10:50:00,23.09,23.11,23.05,23.1,80800.0,11.1481,11.1577,11.1288,11.1529,80800.0
2005-10-07 10:55:00,23.1,23.11,23.08,23.11,71200.0,11.1529,11.1577,11.1432,11.1577,71200.0
2005-10-07 11:00:00,23.11,23.16,23.1,23.16,50600.0,11.1577,11.1819,11.1529,11.1819,50600.0
2005-10-07 11:05:00,23.16,23.18,23.15,23.17,60600.0,11.1819,11.1915,11.177,11.1867,60600.0
2005-10-07 11:10:00,23.16,23.17,23.16,23.17,45500.0,11.1819,11.1867,11.1819,11.1867,45500.0
2005-10-07 11:15:00,23.17,23.17,23.13,23.13,52400.0,11.1867,11.1867,11.1674,11.1674,52400.0
2005-10-07 11:20:00,23.14,23.16,23.13,23.16,39700.0,11.1722,11.1819,11.1674,11.1819,39700.0
2005-10-07 11:25:00,23.15,23.22,23.15,23.2,55900.0,11.177,11.2108,11.177,11.2012,55900.0
2005-10-07 11:30:00,23.2,23.21,23.16,23.18,57800.0,11.2012,11.206,11.1819,11.1915,57800.0
2005-10-07 11:35:00,23.18,23.22,23.18,23.21,40200.0,11.1915,11.2108,11.1915,11.206,40200.0
2005-10-07 11:40:00,23.21,23.22,23.19,23.2,43800.0,11.206,11.2108,11.1964,11.2012,43800.0
2005-10-07 11:45:00,23.19,23.19,23.15,23.16,34700.0,11.1964,11.1964,11.177,11.1819,34700.0
2005-10-07 11:50:00,23.17,23.22,23.17,23.22,47500.0,11.1867,11.2108,11.1867,11.2108,47500.0
2005-10-07 11:55:00,23.22,23.26,23.21,23.25,93900.0,11.2108,11.2301,11.206,11.2253,93900.0
2005-10-07 12:00:00,23.25,23.26,23.0,23.25,5810500.0,11.2253,11.2301,11.1046,11.2253,5810500.0
2005-10-07 12:05:00,23.25,23.25,22.97,23.0,2355000.0,11.2253,11.2253,11.0901,11.1046,2355000.0
2005-10-07 12:10:00,23.03,23.08,23.0,23.07,351700.0,11.1191,11.1432,11.1046,11.1384,351700.0
2005-10-07 12:15:00,23.08,23.08,23.0,23.02,207600.0,11.1432,11.1432,11.1046,11.1143,207600.0
2005-10-07 12:20:00,23.03,23.03,22.9,22.94,187500.0,11.1191,11.1191,11.0563,11.0756,187500.0
2005-10-07 12:25:00,22.94,22.95,22.9,22.91,77000.0,11.0756,11.0805,11.0563,11.0612,77000.0
2005-10-07 12:30:00,22.91,22.92,22.87,22.87,67100.0,11.0612,11.066,11.0419,11.0419,67100.0
2005-10-07 12:35:00,22.88,22.9,22.85,22.89,65600.0,11.0467,11.0563,11.0322,11.0515,65600.0
2005-10-07 12:40:00,22.9,22.95,22.89,22.95,45800.0,11.0563,11.0805,11.0515,11.0805,45800.0
2005-10-07 12:45:00,22.95,22.96,22.93,22.95,82700.0,11.0805,11.0853,11.0708,11.0805,82700.0
2005-10-07 12:50:00,22.96,22.97,22.94,22.96,83800.0,11.0853,11.0901,11.0756,11.0853,83800.0
2005-10-07 12:55:00,22.96,22.98,22.94,22.95,72200.0,11.0853,11.095,11.0756,11.0805,72200.0
2005-10-07 13:00:00,22.97,22.99,22.96,22.98,29500.0,11.0901,11.0998,11.0853,11.095,29500.0
2005-10-07 13:05:00,22.98,23.03,22.98,23.01,71400.0,11.095,11.1191,11.095,11.1094,71400.0
2005-10-07 13:10:00,23.02,23.03,22.96,22.98,78800.0,11.1143,11.1191,11.0853,11.095,78800.0
2005-10-07 13:15:00,22.98,23.03,22.97,23.02,55000.0,11.095,11.1191,11.0901,11.1143,55000.0
2005-10-07 13:20:00,23.02,23.05,23.0,23.02,106700.0,11.1143,11.1288,11.1046,11.1143,106700.0
2005-10-07 13:25:00,23.01,23.07,23.01,23.02,134800.0,11.1094,11.1384,11.1094,11.1143,134800.0
2005-10-07 13:30:00,23.02,23.04,23.01,23.02,82300.0,11.1143,11.1239,11.1094,11.1143,82300.0
2005-10-07 13:35:00,23.03,23.06,23.03,23.04,41500.0,11.1191,11.1336,11.1191,11.1239,41500.0
2005-10-07 13:40:00,23.05,23.07,23.04,23.05,51000.0,11.1288,11.1384,11.1239,11.1288,51000.0
2005-10-07 13:45:00,23.06,23.08,23.05,23.07,26200.0,11.1336,11.1432,11.1288,11.1384,26200.0
2005-10-07 13:50:00,23.06,23.08,23.02,23.02,52000.0,11.1336,11.1432,11.1143,11.1143,52000.0
2005-10-07 13:55:00,23.02,23.05,23.01,23.04,77400.0,11.1143,11.1288,11.1094,11.1239,77400.0
2005-10-07 14:00:00,23.04,23.05,23.02,23.04,50200.0,11.1239,11.1288,11.1143,11.1239,50200.0
2005-10-07 14:05:00,23.03,23.04,22.99,23.0,85300.0,11.1191,11.1239,11.0998,11.1046,85300.0
2005-10-07 14:10:00,23.0,23.01,22.99,23.0,66900.0,11.1046,11.1094,11.0998,11.1046,66900.0
2005-10-07 14:15:00,23.01,23.02,22.99,23.01,77500.0,11.1094,11.1143,11.0998,11.1094,77500.0
2005-10-07 14:20:00,23.01,23.02,23.0,23.01,73900.0,11.1094,11.1143,11.1046,11.1094,73900.0
2005-10-07 14:25:00,23.01,23.02,23.0,23.0,45700.0,11.1094,11.1143,11.1046,11.1046,45700.0
2005-10-07 14:30:00,23.01,23.02,22.99,22.99,79700.0,11.1094,11.1143,11.0998,11.0998,79700.0
2005-10-07 14:35:00,22.99,23.03,22.99,23.02,38000.0,11.0998,11.1191,11.0998,11.1143,38000.0
2005-10-07 14:40:00,23.02,23.04,23.0,23.04,68900.0,11.1143,11.1239,11.1046,11.1239,68900.0
2005-10-07 14:45:00,23.03,23.05,23.03,23.04,46400.0,11.1191,11.1288,11.1191,11.1239,46400.0
2005-10-07 14:50:00,23.04,23.06,23.03,23.04,73800.0,11.1239,11.1336,11.1191,11.1239,73800.0
2005-10-07 14:55:00,23.04,23.05,23.01,23.02,67600.0,11.1239,11.1288,11.1094,11.1143,67600.0
2005-10-07 15:00:00,23.03,23.03,23.01,23.02,93500.0,11.1191,11.1191,11.1094,11.1143,93500.0
2005-10-07 15:05:00,23.01,23.03,22.99,22.99,81800.0,11.1094,11.1191,11.0998,11.0998,81800.0
2005-10-07 15:10:00,23.0,23.01,22.98,23.0,47300.0,11.1046,11.1094,11.095,11.1046,47300.0
2005-10-07 15:15:00,23.0,23.01,22.98,22.98,81500.0,11.1046,11.1094,11.095,11.095,81500.0
2005-10-07 15:20:00,22.97,22.99,22.97,22.99,55200.0,11.0901,11.0998,11.0901,11.0998,55200.0
2005-10-07 15:25:00,22.98,22.99,22.98,22.99,90500.0,11.095,11.0998,11.095,11.0998,90500.0
2005-10-07 15:30:00,22.99,23.0,22.99,22.99,68000.0,11.0998,11.1046,11.0998,11.0998,68000.0
2005-10-07 15:35:00,23.0,23.0,22.99,22.99,41100.0,11.1046,11.1046,11.0998,11.0998,41100.0
2005-10-07 15:40:00,22.99,23.0,22.96,22.97,100900.0,11.0998,11.1046,11.0853,11.0901,100900.0
2005-10-07 15:45:00,22.97,23.0,22.96,23.0,99900.0,11.0901,11.1046,11.0853,11.1046,99900.0
2005-10-07 15:50:00,23.0,23.02,22.99,23.01,132300.0,11.1046,11.1143,11.0998,11.1094,132300.0
2005-10-07 15:55:00,23.02,23.02,22.99,23.0,173600.0,11.1143,11.1143,11.0998,11.1046,173600.0
2005-10-10 09:30:00,23.0,23.02,22.97,22.97,86300.0,11.1046,11.1143,11.0901,11.0901,86300.0
2005-10-10 09:35:00,22.96,22.98,22.94,22.97,29600.0,11.0853,11.095,11.0756,11.0901,29600.0
2005-10-10 09:40:00,22.96,22.98,22.84,22.87,35200.0,11.0853,11.095,11.0274,11.0419,35200.0
2005-10-10 09:45:00,22.88,22.91,22.87,22.9,48300.0,11.0467,11.0612,11.0419,11.0563,48300.0
2005-10-10 09:50:00,22.9,22.91,22.82,22.82,54800.0,11.0563,11.0612,11.0177,11.0177,54800.0
2005-10-10 09:55:00,22.81,22.82,22.76,22.76,77000.0,11.0129,11.0177,10.9887,10.9887,77000.0
2005-10-10 10:00:00,22.76,22.77,22.72,22.72,105200.0,10.9887,10.9936,10.9694,10.9694,105200.0
2005-10-10 10:05:00,22.71,22.74,22.57,22.73,196800.0,10.9646,10.9791,10.897,10.9743,196800.0
2005-10-10 10:10:00,22.74,22.75,22.57,22.73,80700.0,10.9791,10.9839,10.897,10.9743,80700.0
2005-10-10 10:15:00,22.73,22.76,22.69,22.69,48000.0,10.9743,10.9887,10.9549,10.9549,48000.0
2005-10-10 10:20:00,22.69,22.74,22.69,22.71,72700.0,10.9549,10.9791,10.9549,10.9646,72700.0
2005-10-10 10:25:00,22.72,22.74,22.69,22.69,67700.0,10.9694,10.9791,10.9549,10.9549,67700.0
2005-10-10 10:30:00,22.69,22.7,22.66,22.67,66300.0,10.9549,10.9598,10.9405,10.9453,66300.0
2005-10-10 10:35:00,22.67,22.7,22.66,22.7,69000.0,10.9453,10.9598,10.9405,10.9598,69000.0
2005-10-10 10:40:00,22.7,22.71,22.64,22.7,81600.0,10.9598,10.9646,10.9308,10.9598,81600.0
2005-10-10 10:45:00,22.7,22.76,22.69,22.7,110000.0,10.9598,10.9887,10.9549,10.9598,110000.0
2005-10-10 10:50:00,22.7,22.74,22.7,22.73,31800.0,10.9598,10.9791,10.9598,10.9743,31800.0
2005-10-10 10:55:00,22.74,22.75,22.72,22.73,70100.0,10.9791,10.9839,10.9694,10.9743,70100.0
2005-10-10 11:00:00,22.73,22.8,22.73,22.79,102000.0,10.9743,11.0081,10.9743,11.0032,102000.0
2005-10-10 11:05:00,22.8,22.84,22.79,22.84,74800.0,11.0081,11.0274,11.0032,11.0274,74800.0
2005-10-10 11:10:00,22.85,22.86,22.84,22.85,55600.0,11.0322,11.037,11.0274,11.0322,55600.0
2005-10-10 11:15:00,22.85,22.86,22.81,22.81,78900.0,11.0322,11.037,11.0129,11.0129,78900.0
2005-10-10 11:20:00,22.81,22.84,22.81,22.83,40000.0,11.0129,11.0274,11.0129,11.0225,40000.0
2005-10-10 11:25:00,22.84,22.88,22.84,22.88,35500.0,11.0274,11.0467,11.0274,11.0467,35500.0
2005-10-10 11:30:00,22.88,22.9,22.85,22.85,66800.0,11.0467,11.0563,11.0322,11.0322,66800.0
2005-10-10 11:35:00,22.86,22.86,22.83,22.83,40900.0,11.037,11.037,11.0225,11.0225,40900.0
2005-10-10 11:40:00,22.83,22.83,22.77,22.79,55300.0,11.0225,11.0225,10.9936,11.0032,55300.0
2005-10-10 11:45:00,22.8,22.81,22.76,22.77,62300.0,11.0081,11.0129,10.9887,10.9936,62300.0
2005-10-10 11:50:00,22.77,22.82,22.76,22.79,75500.0,10.9936,11.0177,10.9887,11.0032,75500.0
2005-10-10 11:55:00,22.79,22.8,22.78,22.8,28200.0,11.0032,11.0081,10.9984,11.0081,28200.0
2005-10-10 12:00:00,22.8,22.86,22.79,22.85,84700.0,11.0081,11.037,11.0032,11.0322,84700.0
2005-10-10 12:05:00,22.85,22.89,22.84,22.86,52000.0,11.0322,11.0515,11.0274,11.037,52000.0
2005-10-10 12:10:00,22.86,22.87,22.84,22.85,46500.0,11.037,11.0419,11.0274,11.0322,46500.0
2005-10-10 12:15:00,22.85,22.87,22.84,22.86,51400.0,11.0322,11.0419,11.0274,11.037,51400.0
2005-10-10 12:20:00,22.87,22.89,22.86,22.89,49200.0,11.0419,11.0515,11.037,11.0515,49200.0
2005-10-10 12:25:00,22.9,22.9,22.84,22.86,28800.0,11.0563,11.0563,11.0274,11.037,28800.0
2005-10-10 12:30:00,22.87,22.89,22.86,22.89,17800.0,11.0419,11.0515,11.037,11.0515,17800.0
2005-10-10 12:35:00,22.89,22.89,22.85,22.88,49100.0,11.0515,11.0515,11.0322,11.0467,49100.0
2005-10-10 12:40:00,22.88,22.89,22.87,22.88,36700.0,11.0467,11.0515,11.0419,11.0467,36700.0
2005-10-10 12:45:00,22.87,22.89,22.87,22.87,41600.0,11.0419,11.0515,11.0419,11.0419,41600.0
2005-10-10 12:50:00,22.87,22.9,22.87,22.89,51900.0,11.0419,11.0563,11.0419,11.0515,51900.0
2005-10-10 12:55:00,22.9,22.91,22.89,22.9,15800.0,11.0563,11.0612,11.0515,11.0563,15800.0
2005-10-10 13:00:00,22.9,22.9,22.88,22.88,16200.0,11.0563,11.0563,11.0467,11.0467,16200.0
2005-10-10 13:05:00,22.88,22.88,22.86,22.86,15000.0,11.0467,11.0467,11.037,11.037,15000.0
2005-10-10 13:10:00,22.86,22.87,22.83,22.84,57700.0,11.037,11.0419,11.0225,11.0274,57700.0
2005-10-10 13:15:00,22.84,22.85,22.79,22.81,120000.0,11.0274,11.0322,11.0032,11.0129,120000.0
2005-10-10 13:20:00,22.8,22.81,22.78,22.81,55200.0,11.0081,11.0129,10.9984,11.0129,55200.0
2005-10-10 13:25:00,22.81,22.83,22.8,22.8,42600.0,11.0129,11.0225,11.0081,11.0081,42600.0
2005-10-10 13:30:00,22.8,22.81,22.79,22.81,44700.0,11.0081,11.0129,11.0032,11.0129,44700.0
2005-10-10 13:35:00,22.81,22.81,22.8,22.8,23300.0,11.0129,11.0129,11.0081,11.0081,23300.0
2005-10-10 13:40:00,22.81,22.81,22.8,22.81,51000.0,11.0129,11.0129,11.0081,11.0129,51000.0
2005-10-10 13:45:00,22.8,22.82,22.79,22.79,113500.0,11.0081,11.0177,11.0032,11.0032,113500.0
2005-10-10 13:50:00,22.8,22.8,22.76,22.78,42600.0,11.0081,11.0081,10.9887,10.9984,42600.0
2005-10-10 13:55:00,22.78,22.8,22.77,22.79,117400.0,10.9984,11.0081,10.9936,11.0032,117400.0
2005-10-10 14:00:00,22.79,22.8,22.76,22.78,77700.0,11.0032,11.0081,10.9887,10.9984,77700.0
2005-10-10 14:05:00,22.78,22.78,22.76,22.77,63500.0,10.9984,10.9984,10.9887,10.9936,63500.0
2005-10-10 14:10:00,22.77,22.79,22.76,22.79,44200.0,10.9936,11.0032,10.9887,11.0032,44200.0
2005-10-10 14:15:00,22.78,22.79,22.76,22.76,32800.0,10.9984,11.0032,10.9887,10.9887,32800.0
2005-10-10 14:20:00,22.77,22.78,22.73,22.73,80100.0,10.9936,10.9984,10.9743,10.9743,80100.0
2005-10-10 14:25:00,22.74,22.76,22.73,22.75,56000.0,10.9791,10.9887,10.9743,10.9839,56000.0
2005-10-10 14:30:00,22.75,22.75,22.74,22.74,15100.0,10.9839,10.9839,10.9791,10.9791,15100.0
2005-10-10 14:35:00,22.75,22.75,22.72,22.72,44500.0,10.9839,10.9839,10.9694,10.9694,44500.0
2005-10-10 14:40:00,22.72,22.73,22.69,22.7,95800.0,10.9694,10.9743,10.9549,10.9598,95800.0
2005-10-10 14:45:00,22.7,22.7,22.66,22.67,267800.0,10.9598,10.9598,10.9405,10.9453,267800.0
2005-10-10 14:50:00,22.67,22.7,22.67,22.7,86300.0,10.9453,10.9598,10.9453,10.9598,86300.0
2005-10-10 14:55:00,22.7,22.73,22.69,22.69,131600.0,10.9598,10.9743,10.9549,10.9549,131600.0
2005-10-10 15:00:00,22.7,22.74,22.7,22.74,39400.0,10.9598,10.9791,10.9598,10.9791,39400.0
2005-10-10 15:05:00,22.74,22.76,22.72,22.75,69600.0,10.9791,10.9887,10.9694,10.9839,69600.0
2005-10-10 15:10:00,22.75,22.77,22.73,22.73,66100.0,10.9839,10.9936,10.9743,10.9743,66100.0
2005-10-10 15:15:00,22.74,22.77,22.73,22.77,35900.0,10.9791,10.9936,10.9743,10.9936,35900.0
2005-10-10 15:20:00,22.77,22.8,22.76,22.78,97100.0,10.9936,11.0081,10.9887,10.9984,97100.0
2005-10-10 15:25:00,22.78,22.79,22.77,22.78,98800.0,10.9984,11.0032,10.9936,10.9984,98800.0
2005-10-10 15:30:00,22.78,22.79,22.75,22.76,138000.0,10.9984,11.0032,10.9839,10.9887,138000.0
2005-10-10 15:35:00,22.77,22.8,22.76,22.8,63900.0,10.9936,11.0081,10.9887,11.0081,63900.0
2005-10-10 15:40:00,22.8,22.8,22.76,22.77,107500.0,11.0081,11.0081,10.9887,10.9936,107500.0
2005-10-10 15:45:00,22.77,22.81,22.77,22.8,118700.0,10.9936,11.0129,10.9936,11.0081,118700.0
2005-10-10 15:50:00,22.8,22.81,22.78,22.79,194800.0,11.0081,11.0129,10.9984,11.0032,194800.0
2005-10-10 15:55:00,22.79,22.81,22.78,22.8,272500.0,11.0032,11.0129,10.9984,11.0081,272500.0
2005-10-11 09:30:00,22.9,22.92,22.75,22.81,169000.0,11.0563,11.066,10.9839,11.0129,169000.0
2005-10-11 09:35:00,22.8,22.83,22.75,22.75,32100.0,11.0081,11.0225,10.9839,10.9839,32100.0
2005-10-11 09:40:00,22.75,22.78,22.68,22.68,53400.0,10.9839,10.9984,10.9501,10.9501,53400.0
2005-10-11 09:45:00,22.68,22.77,22.68,22.74,57300.0,10.9501,10.9936,10.9501,10.9791,57300.0
2005-10-11 09:50:00,22.75,22.76,22.72,22.72,53300.0,10.9839,10.9887,10.9694,10.9694,53300.0
2005-10-11 09:55:00,22.74,22.75,22.67,22.69,60100.0,10.9791,10.9839,10.9453,10.9549,60100.0
2005-10-11 10:00:00,22.68,22.71,22.62,22.62,72300.0,10.9501,10.9646,10.9211,10.9211,72300.0
2005-10-11 10:05:00,22.61,22.67,22.61,22.65,93000.0,10.9163,10.9453,10.9163,10.9356,93000.0
2005-10-11 10:10:00,22.65,22.66,22.65,22.65,127200.0,10.9356,10.9405,10.9356,10.9356,127200.0
2005-10-11 10:15:00,22.65,22.66,22.62,22.64,86100.0,10.9356,10.9405,10.9211,10.9308,86100.0
2005-10-11 10:20:00,22.64,22.66,22.61,22.63,41700.0,10.9308,10.9405,10.9163,10.926,41700.0
2005-10-11 10:25:00,22.62,22.68,22.62,22.68,81700.0,10.9211,10.9501,10.9211,10.9501,81700.0
2005-10-11 10:30:00,22.68,22.69,22.66,22.67,30800.0,10.9501,10.9549,10.9405,10.9453,30800.0
2005-10-11 10:35:00,22.67,22.68,22.64,22.64,53400.0,10.9453,10.9501,10.9308,10.9308,53400.0
2005-10-11 10:40:00,22.64,22.65,22.59,22.59,132600.0,10.9308,10.9356,10.9067,10.9067,132600.0
2005-10-11 10:45:00,22.6,22.61,22.58,22.61,75800.0,10.9115,10.9163,10.9018,10.9163,75800.0
2005-10-11 10:50:00,22.6,22.6,22.52,22.56,140200.0,10.9115,10.9115,10.8729,10.8922,140200.0
2005-10-11 10:55:00,22.56,22.57,22.51,22.53,100700.0,10.8922,10.897,10.868,10.8777,100700.0
2005-10-11 11:00:00,22.52,22.55,22.51,22.55,119900.0,10.8729,10.8874,10.868,10.8874,119900.0
2005-10-11 11:05:00,22.54,22.59,22.54,22.57,134700.0,10.8825,10.9067,10.8825,10.897,134700.0
2005-10-11 11:10:00,22.56,22.57,22.51,22.51,102100.0,10.8922,10.897,10.868,10.868,102100.0
2005-10-11 11:15:00,22.51,22.55,22.51,22.54,59500.0,10.868,10.8874,10.868,10.8825,59500.0
2005-10-11 11:20:00,22.54,22.54,22.51,22.52,43300.0,10.8825,10.8825,10.868,10.8729,43300.0
2005-10-11 11:25:00,22.52,22.54,22.51,22.52,90000.0,10.8729,10.8825,10.868,10.8729,90000.0
2005-10-11 11:30:00,22.52,22.54,22.51,22.51,99900.0,10.8729,10.8825,10.868,10.868,99900.0
2005-10-11 11:35:00,22.52,22.53,22.5,22.5,140500.0,10.8729,10.8777,10.8632,10.8632,140500.0
2005-10-11 11:40:00,22.5,22.52,22.48,22.51,108800.0,10.8632,10.8729,10.8536,10.868,108800.0
2005-10-11 11:45:00,22.5,22.54,22.5,22.5,61700.0,10.8632,10.8825,10.8632,10.8632,61700.0
2005-10-11 11:50:00,22.48,22.51,22.48,22.51,97800.0,10.8536,10.868,10.8536,10.868,97800.0
2005-10-11 11:55:00,22.5,22.51,22.48,22.49,101000.0,10.8632,10.868,10.8536,10.8584,101000.0
2005-10-11 12:00:00,22.49,22.52,22.48,22.52,38500.0,10.8584,10.8729,10.8536,10.8729,38500.0
2005-10-11 12:05:00,22.51,22.53,22.51,22.53,27600.0,10.868,10.8777,10.868,10.8777,27600.0
2005-10-11 12:10:00,22.53,22.53,22.5,22.51,36100.0,10.8777,10.8777,10.8632,10.868,36100.0
2005-10-11 12:15:00,22.5,22.51,22.47,22.47,48700.0,10.8632,10.868,10.8487,10.8487,48700.0
2005-10-11 12:20:00,22.47,22.48,22.45,22.47,55500.0,10.8487,10.8536,10.8391,10.8487,55500.0
2005-10-11 12:25:00,22.48,22.49,22.47,22.47,33900.0,10.8536,10.8584,10.8487,10.8487,33900.0
2005-10-11 12:30:00,22.46,22.48,22.45,22.45,60800.0,10.8439,10.8536,10.8391,10.8391,60800.0
2005-10-11 12:35:00,22.46,22.51,22.45,22.51,45600.0,10.8439,10.868,10.8391,10.868,45600.0
2005-10-11 12:40:00,22.51,22.55,22.51,22.55,55500.0,10.868,10.8874,10.868,10.8874,55500.0
2005-10-11 12:45:00,22.55,22.58,22.54,22.56,62900.0,10.8874,10.9018,10.8825,10.8922,62900.0
2005-10-11 12:50:00,22.56,22.56,22.54,22.55,52100.0,10.8922,10.8922,10.8825,10.8874,52100.0
2005-10-11 12:55:00,22.56,22.58,22.56,22.57,31100.0,10.8922,10.9018,10.8922,10.897,31100.0
2005-10-11 13:00:00,22.56,22.58,22.56,22.57,53000.0,10.8922,10.9018,10.8922,10.897,53000.0
2005-10-11 13:05:00,22.57,22.62,22.56,22.61,102900.0,10.897,10.9211,10.8922,10.9163,102900.0
2005-10-11 13:10:00,22.6,22.67,22.6,22.64,228800.0,10.9115,10.9453,10.9115,10.9308,228800.0
2005-10-11 13:15:00,22.64,22.64,22.59,22.6,58800.0,10.9308,10.9308,10.9067,10.9115,58800.0
2005-10-11 13:20:00,22.61,22.62,22.6,22.61,48100.0,10.9163,10.9211,10.9115,10.9163,48100.0
2005-10-11 13:25:00,22.61,22.64,22.6,22.64,72600.0,10.9163,10.9308,10.9115,10.9308,72600.0
2005-10-11 13:30:00,22.64,22.65,22.62,22.65,27000.0,10.9308,10.9356,10.9211,10.9356,27000.0
2005-10-11 13:35:00,22.64,22.68,22.64,22.67,54800.0,10.9308,10.9501,10.9308,10.9453,54800.0
2005-10-11 13:40:00,22.66,22.69,22.66,22.68,66400.0,10.9405,10.9549,10.9405,10.9501,66400.0
2005-10-11 13:45:00,22.68,22.69,22.67,22.68,38700.0,10.9501,10.9549,10.9453,10.9501,38700.0
2005-10-11 13:50:00,22.68,22.68,22.65,22.67,67100.0,10.9501,10.9501,10.9356,10.9453,67100.0
2005-10-11 13:55:00,22.67,22.68,22.63,22.64,62500.0,10.9453,10.9501,10.926,10.9308,62500.0
2005-10-11 14:00:00,22.64,22.64,22.59,22.61,89500.0,10.9308,10.9308,10.9067,10.9163,89500.0
2005-10-11 14:05:00,22.61,22.68,22.55,22.65,136300.0,10.9163,10.9501,10.8874,10.9356,136300.0
2005-10-11 14:10:00,22.65,22.72,22.63,22.69,158800.0,10.9356,10.9694,10.926,10.9549,158800.0
2005-10-11 14:15:00,22.69,22.73,22.68,22.71,85600.0,10.9549,10.9743,10.9501,10.9646,85600.0
2005-10-11 14:20:00,22.71,22.73,22.7,22.7,52900.0,10.9646,10.9743,10.9598,10.9598,52900.0
2005-10-11 14:25:00,22.72,22.73,22.7,22.7,43600.0,10.9694,10.9743,10.9598,10.9598,43600.0
2005-10-11 14:30:00,22.7,22.7,22.67,22.68,47200.0,10.9598,10.9598,10.9453,10.9501,47200.0
2005-10-11 14:35:00,22.68,22.69,22.65,22.65,68000.0,10.9501,10.9549,10.9356,10.9356,68000.0
2005-10-11 14:40:00,22.65,22.65,22.62,22.63,73100.0,10.9356,10.9356,10.9211,10.926,73100.0
2005-10-11 14:45:00,22.63,22.64,22.63,22.63,14400.0,10.926,10.9308,10.926,10.926,14400.0
2005-10-11 14:50:00,22.63,22.65,22.61,22.62,69500.0,10.926,10.9356,10.9163,10.9211,69500.0
2005-10-11 14:55:00,22.61,22.62,22.59,22.6,62700.0,10.9163,10.9211,10.9067,10.9115,62700.0
2005-10-11 15:00:00,22.6,22.61,22.59,22.59,62400.0,10.9115,10.9163,10.9067,10.9067,62400.0
2005-10-11 15:05:00,22.6,22.62,22.59,22.62,84800.0,10.9115,10.9211,10.9067,10.9211,84800.0
2005-10-11 15:10:00,22.61,22.65,22.61,22.65,35100.0,10.9163,10.9356,10.9163,10.9356,35100.0
2005-10-11 15:15:00,22.65,22.67,22.63,22.64,68600.0,10.9356,10.9453,10.926,10.9308,68600.0
2005-10-11 15:20:00,22.64,22.65,22.55,22.58,89300.0,10.9308,10.9356,10.8874,10.9018,89300.0
2005-10-11 15:25:00,22.58,22.63,22.57,22.61,68900.0,10.9018,10.926,10.897,10.9163,68900.0
2005-10-11 15:30:00,22.61,22.61,22.55,22.56,102900.0,10.9163,10.9163,10.8874,10.8922,102900.0
2005-10-11 15:35:00,22.56,22.56,22.51,22.52,70900.0,10.8922,10.8922,10.868,10.8729,70900.0
2005-10-11 15:40:00,22.51,22.56,22.5,22.53,287000.0,10.868,10.8922,10.8632,10.8777,287000.0
2005-10-11 15:45:00,22.54,22.6,22.54,22.56,257400.0,10.8825,10.9115,10.8825,10.8922,257400.0
2005-10-11 15:50:00,22.56,22.63,22.55,22.58,318100.0,10.8922,10.926,10.8874,10.9018,318100.0
2005-10-11 15:55:00,22.59,22.59,22.56,22.57,201900.0,10.9067,10.9067,10.8922,10.897,201900.0
2005-10-12 09:30:00,22.65,23.1,22.65,22.89,402500.0,10.9356,11.1529,10.9356,11.0515,402500.0
2005-10-12 09:35:00,22.88,22.93,22.88,22.91,295500.0,11.0467,11.0708,11.0467,11.0612,295500.0
2005-10-12 09:40:00,22.92,22.93,22.88,22.88,305400.0,11.066,11.0708,11.0467,11.0467,305400.0
2005-10-12 09:45:00,22.88,22.9,22.84,22.87,285900.0,11.0467,11.0563,11.0274,11.0419,285900.0
2005-10-12 09:50:00,22.87,22.87,22.77,22.83,114000.0,11.0419,11.0419,10.9936,11.0225,114000.0
2005-10-12 09:55:00,22.83,22.83,22.75,22.79,103200.0,11.0225,11.0225,10.9839,11.0032,103200.0
2005-10-12 10:00:00,22.79,22.79,22.26,22.31,206700.0,11.0032,11.0032,10.7473,10.7715,206700.0
2005-10-12 10:05:00,22.32,22.44,22.26,22.4,652300.0,10.7763,10.8342,10.7473,10.8149,652300.0
2005-10-12 10:10:00,22.4,22.44,22.38,22.41,246000.0,10.8149,10.8342,10.8053,10.8198,246000.0
2005-10-12 10:15:00,22.4,22.46,22.4,22.45,266100.0,10.8149,10.8439,10.8149,10.8391,266100.0
2005-10-12 10:20:00,22.45,22.47,22.42,22.46,148000.0,10.8391,10.8487,10.8246,10.8439,148000.0
2005-10-12 10:25:00,22.46,22.48,22.45,22.46,88200.0,10.8439,10.8536,10.8391,10.8439,88200.0
2005-10-12 10:30:00,22.46,22.48,22.45,22.47,125800.0,10.8439,10.8536,10.8391,10.8487,125800.0
2005-10-12 10:35:00,22.47,22.51,22.47,22.48,175200.0,10.8487,10.868,10.8487,10.8536,175200.0
2005-10-12 10:40:00,22.48,22.59,22.48,22.57,141800.0,10.8536,10.9067,10.8536,10.897,141800.0
2005-10-12 10:45:00,22.56,22.59,22.56,22.58,74700.0,10.8922,10.9067,10.8922,10.9018,74700.0
2005-10-12 10:50:00,22.58,22.59,22.53,22.55,77000.0,10.9018,10.9067,10.8777,10.8874,77000.0
2005-10-12 10:55:00,22.54,22.57,22.53,22.54,48700.0,10.8825,10.897,10.8777,10.8825,48700.0
2005-10-12 11:00:00,22.54,22.58,22.54,22.56,59700.0,10.8825,10.9018,10.8825,10.8922,59700.0
2005-10-12 11:05:00,22.56,22.62,22.56,22.61,93600.0,10.8922,10.9211,10.8922,10.9163,93600.0
2005-10-12 11:10:00,22.61,22.8,22.6,22.75,222600.0,10.9163,11.0081,10.9115,10.9839,222600.0
2005-10-12 11:15:00,22.75,22.76,22.7,22.72,211600.0,10.9839,10.9887,10.9598,10.9694,211600.0
2005-10-12 11:20:00,22.71,22.75,22.69,22.69,83300.0,10.9646,10.9839,10.9549,10.9549,83300.0
2005-10-12 11:25:00,22.7,22.7,22.66,22.69,59000.0,10.9598,10.9598,10.9405,10.9549,59000.0
2005-10-12 11:30:00,22.69,22.7,22.67,22.69,49500.0,10.9549,10.9598,10.9453,10.9549,49500.0
2005-10-12 11:35:00,22.7,22.7,22.67,22.68,42900.0,10.9598,10.9598,10.9453,10.9501,42900.0
2005-10-12 11:40:00,22.68,22.7,22.66,22.67,45600.0,10.9501,10.9598,10.9405,10.9453,45600.0
2005-10-12 11:45:00,22.66,22.68,22.63,22.63,51100.0,10.9405,10.9501,10.926,10.926,51100.0
2005-10-12 11:50:00,22.63,22.63,22.55,22.55,48900.0,10.926,10.926,10.8874,10.8874,48900.0
2005-10-12 11:55:00,22.55,22.56,22.48,22.53,102100.0,10.8874,10.8922,10.8536,10.8777,102100.0
2005-10-12 12:00:00,22.53,22.53,22.47,22.49,92300.0,10.8777,10.8777,10.8487,10.8584,92300.0
2005-10-12 12:05:00,22.49,22.59,22.49,22.57,71100.0,10.8584,10.9067,10.8584,10.897,71100.0
2005-10-12 12:10:00,22.56,22.58,22.54,22.56,38600.0,10.8922,10.9018,10.8825,10.8922,38600.0
2005-10-12 12:15:00,22.56,22.63,22.56,22.63,53900.0,10.8922,10.926,10.8922,10.926,53900.0
2005-10-12 12:20:00,22.63,22.64,22.62,22.63,26700.0,10.926,10.9308,10.9211,10.926,26700.0
2005-10-12 12:25:00,22.63,22.66,22.62,22.65,56200.0,10.926,10.9405,10.9211,10.9356,56200.0
2005-10-12 12:30:00,22.64,22.65,22.62,22.63,44900.0,10.9308,10.9356,10.9211,10.926,44900.0
2005-10-12 12:35:00,22.63,22.64,22.62,22.64,28400.0,10.926,10.9308,10.9211,10.9308,28400.0
2005-10-12 12:40:00,22.63,22.65,22.62,22.63,34300.0,10.926,10.9356,10.9211,10.926,34300.0
2005-10-12 12:45:00,22.63,22.65,22.62,22.62,29000.0,10.926,10.9356,10.9211,10.9211,29000.0
2005-10-12 12:50:00,22.63,22.65,22.59,22.6,62800.0,10.926,10.9356,10.9067,10.9115,62800.0
2005-10-12 12:55:00,22.6,22.65,22.59,22.64,37700.0,10.9115,10.9356,10.9067,10.9308,37700.0
2005-10-12 13:00:00,22.64,22.65,22.62,22.64,32500.0,10.9308,10.9356,10.9211,10.9308,32500.0
2005-10-12 13:05:00,22.64,22.65,22.63,22.63,60600.0,10.9308,10.9356,10.926,10.926,60600.0
2005-10-12 13:10:00,22.64,22.65,22.62,22.65,55200.0,10.9308,10.9356,10.9211,10.9356,55200.0
2005-10-12 13:15:00,22.64,22.67,22.62,22.67,51900.0,10.9308,10.9453,10.9211,10.9453,51900.0
2005-10-12 13:20:00,22.67,22.67,22.64,22.65,31400.0,10.9453,10.9453,10.9308,10.9356,31400.0
2005-10-12 13:25:00,22.64,22.65,22.61,22.62,44600.0,10.9308,10.9356,10.9163,10.9211,44600.0
2005-10-12 13:30:00,22.62,22.64,22.61,22.62,50200.0,10.9211,10.9308,10.9163,10.9211,50200.0
2005-10-12 13:35:00,22.62,22.67,22.6,22.65,47500.0,10.9211,10.9453,10.9115,10.9356,47500.0
2005-10-12 13:40:00,22.65,22.67,22.62,22.65,103600.0,10.9356,10.9453,10.9211,10.9356,103600.0
2005-10-12 13:45:00,22.65,22.67,22.64,22.66,45200.0,10.9356,10.9453,10.9308,10.9405,45200.0
2005-10-12 13:50:00,22.66,22.66,22.62,22.65,58400.0,10.9405,10.9405,10.9211,10.9356,58400.0
2005-10-12 13:55:00,22.64,22.69,22.64,22.68,58200.0,10.9308,10.9549,10.9308,10.9501,58200.0
2005-10-12 14:00:00,22.68,22.75,22.66,22.72,80300.0,10.9501,10.9839,10.9405,10.9694,80300.0
2005-10-12 14:05:00,22.72,22.73,22.69,22.7,53000.0,10.9694,10.9743,10.9549,10.9598,53000.0
2005-10-12 14:10:00,22.69,22.7,22.65,22.66,84500.0,10.9549,10.9598,10.9356,10.9405,84500.0
2005-10-12 14:15:00,22.67,22.68,22.64,22.66,41500.0,10.9453,10.9501,10.9308,10.9405,41500.0
2005-10-12 14:20:00,22.66,22.67,22.56,22.61,125900.0,10.9405,10.9453,10.8922,10.9163,125900.0
2005-10-12 14:25:00,22.61,22.64,22.55,22.64,97400.0,10.9163,10.9308,10.8874,10.9308,97400.0
2005-10-12 14:30:00,22.63,22.63,22.6,22.61,66900.0,10.926,10.926,10.9115,10.9163,66900.0
2005-10-12 14:35:00,22.62,22.62,22.59,22.6,56100.0,10.9211,10.9211,10.9067,10.9115,56100.0
2005-10-12 14:40:00,22.6,22.6,22.57,22.59,93200.0,10.9115,10.9115,10.897,10.9067,93200.0
2005-10-12 14:45:00,22.59,22.59,22.57,22.57,69000.0,10.9067,10.9067,10.897,10.897,69000.0
2005-10-12 14:50:00,22.57,22.61,22.57,22.6,51700.0,10.897,10.9163,10.897,10.9115,51700.0
2005-10-12 14:55:00,22.6,22.61,22.56,22.57,87000.0,10.9115,10.9163,10.8922,10.897,87000.0
2005-10-12 15:00:00,22.57,22.57,22.54,22.55,115300.0,10.897,10.897,10.8825,10.8874,115300.0
2005-10-12 15:05:00,22.55,22.57,22.54,22.54,93500.0,10.8874,10.897,10.8825,10.8825,93500.0
2005-10-12 15:10:00,22.53,22.56,22.53,22.54,81600.0,10.8777,10.8922,10.8777,10.8825,81600.0
2005-10-12 15:15:00,22.55,22.57,22.52,22.55,95300.0,10.8874,10.897,10.8729,10.8874,95300.0
2005-10-12 15:20:00,22.55,22.58,22.53,22.58,75900.0,10.8874,10.9018,10.8777,10.9018,75900.0
2005-10-12 15:25:00,22.58,22.6,22.54,22.55,110400.0,10.9018,10.9115,10.8825,10.8874,110400.0
2005-10-12 15:30:00,22.55,22.59,22.54,22.56,105000.0,10.8874,10.9067,10.8825,10.8922,105000.0
2005-10-12 15:35:00,22.56,22.57,22.51,22.53,79800.0,10.8922,10.897,10.868,10.8777,79800.0
2005-10-12 15:40:00,22.53,22.56,22.49,22.54,168800.0,10.8777,10.8922,10.8584,10.8825,168800.0
2005-10-12 15:45:00,22.54,22.55,22.51,22.52,127100.0,10.8825,10.8874,10.868,10.8729,127100.0
2005-10-12 15:50:00,22.52,22.56,22.5,22.54,169500.0,10.8729,10.8922,10.8632,10.8825,169500.0
2005-10-12 15:55:00,22.54,22.55,22.5,22.53,162500.0,10.8825,10.8874,10.8632,10.8777,162500.0
2005-10-13 09:30:00,22.38,22.56,22.36,22.56,123000.0,10.8053,10.8922,10.7956,10.8922,123000.0
2005-10-13 09:35:00,22.56,22.63,22.48,22.52,72800.0,10.8922,10.926,10.8536,10.8729,72800.0
2005-10-13 09:40:00,22.52,22.52,22.41,22.41,15500.0,10.8729,10.8729,10.8198,10.8198,15500.0
2005-10-13 09:45:00,22.42,22.42,22.25,22.39,155200.0,10.8246,10.8246,10.7425,10.8101,155200.0
2005-10-13 09:50:00,22.42,22.52,22.4,22.43,80800.0,10.8246,10.8729,10.8149,10.8294,80800.0
2005-10-13 09:55:00,22.45,22.51,22.44,22.5,49900.0,10.8391,10.868,10.8342,10.8632,49900.0
2005-10-13 10:00:00,22.49,22.63,22.48,22.61,67600.0,10.8584,10.926,10.8536,10.9163,67600.0
2005-10-13 10:05:00,22.62,22.62,22.58,22.58,82900.0,10.9211,10.9211,10.9018,10.9018,82900.0
2005-10-13 10:10:00,22.58,22.6,22.54,22.55,65300.0,10.9018,10.9115,10.8825,10.8874,65300.0
2005-10-13 10:15:00,22.55,22.57,22.54,22.56,50200.0,10.8874,10.897,10.8825,10.8922,50200.0
2005-10-13 10:20:00,22.56,22.6,22.56,22.58,63600.0,10.8922,10.9115,10.8922,10.9018,63600.0
2005-10-13 10:25:00,22.58,22.75,22.58,22.69,103700.0,10.9018,10.9839,10.9018,10.9549,103700.0
2005-10-13 10:30:00,22.68,22.69,22.6,22.6,91400.0,10.9501,10.9549,10.9115,10.9115,91400.0
2005-10-13 10:35:00,22.62,22.73,22.61,22.69,77100.0,10.9211,10.9743,10.9163,10.9549,77100.0
2005-10-13 10:40:00,22.69,22.7,22.67,22.68,70900.0,10.9549,10.9598,10.9453,10.9501,70900.0
2005-10-13 10:45:00,22.68,22.69,22.67,22.69,67800.0,10.9501,10.9549,10.9453,10.9549,67800.0
2005-10-13 10:50:00,22.69,22.72,22.69,22.7,57100.0,10.9549,10.9694,10.9549,10.9598,57100.0
2005-10-13 10:55:00,22.7,22.75,22.68,22.69,104600.0,10.9598,10.9839,10.9501,10.9549,104600.0
2005-10-13 11:00:00,22.69,22.72,22.68,22.69,91600.0,10.9549,10.9694,10.9501,10.9549,91600.0
2005-10-13 11:05:00,22.69,22.69,22.68,22.68,31600.0,10.9549,10.9549,10.9501,10.9501,31600.0
2005-10-13 11:10:00,22.68,22.7,22.64,22.64,56700.0,10.9501,10.9598,10.9308,10.9308,56700.0
2005-10-13 11:15:00,22.64,22.64,22.62,22.63,27800.0,10.9308,10.9308,10.9211,10.926,27800.0
2005-10-13 11:20:00,22.64,22.66,22.59,22.6,78400.0,10.9308,10.9405,10.9067,10.9115,78400.0
2005-10-13 11:25:00,22.61,22.63,22.6,22.61,42500.0,10.9163,10.926,10.9115,10.9163,42500.0
2005-10-13 11:30:00,22.61,22.61,22.56,22.58,31300.0,10.9163,10.9163,10.8922,10.9018,31300.0
2005-10-13 11:35:00,22.57,22.58,22.54,22.55,59200.0,10.897,10.9018,10.8825,10.8874,59200.0
2005-10-13 11:40:00,22.55,22.6,22.55,22.55,34800.0,10.8874,10.9115,10.8874,10.8874,34800.0
2005-10-13 11:45:00,22.55,22.55,22.5,22.5,51800.0,10.8874,10.8874,10.8632,10.8632,51800.0
2005-10-13 11:50:00,22.5,22.56,22.5,22.56,37400.0,10.8632,10.8922,10.8632,10.8922,37400.0
2005-10-13 11:55:00,22.55,22.57,22.47,22.49,64900.0,10.8874,10.897,10.8487,10.8584,64900.0
2005-10-13 12:00:00,22.49,22.54,22.48,22.54,35500.0,10.8584,10.8825,10.8536,10.8825,35500.0
2005-10-13 12:05:00,22.54,22.55,22.53,22.53,24000.0,10.8825,10.8874,10.8777,10.8777,24000.0
2005-10-13 12:10:00,22.53,22.55,22.52,22.53,18100.0,10.8777,10.8874,10.8729,10.8777,18100.0
2005-10-13 12:15:00,22.54,22.56,22.52,22.52,47900.0,10.8825,10.8922,10.8729,10.8729,47900.0
2005-10-13 12:20:00,22.52,22.53,22.49,22.5,30500.0,10.8729,10.8777,10.8584,10.8632,30500.0
2005-10-13 12:25:00,22.51,22.51,22.48,22.51,43500.0,10.868,10.868,10.8536,10.868,43500.0
2005-10-13 12:30:00,22.51,22.51,22.48,22.49,57500.0,10.868,10.868,10.8536,10.8584,57500.0
2005-10-13 12:35:00,22.49,22.49,22.48,22.48,13600.0,10.8584,10.8584,10.8536,10.8536,13600.0
2005-10-13 12:40:00,22.48,22.5,22.47,22.49,78700.0,10.8536,10.8632,10.8487,10.8584,78700.0
2005-10-13 12:45:00,22.49,22.5,22.49,22.5,55700.0,10.8584,10.8632,10.8584,10.8632,55700.0
2005-10-13 12:50:00,22.5,22.5,22.46,22.46,56100.0,10.8632,10.8632,10.8439,10.8439,56100.0
2005-10-13 12:55:00,22.47,22.47,22.45,22.45,32400.0,10.8487,10.8487,10.8391,10.8391,32400.0
2005-10-13 13:00:00,22.45,22.45,22.42,22.42,73600.0,10.8391,10.8391,10.8246,10.8246,73600.0
2005-10-13 13:05:00,22.42,22.44,22.41,22.42,23200.0,10.8246,10.8342,10.8198,10.8246,23200.0
2005-10-13 13:10:00,22.41,22.42,22.4,22.41,19800.0,10.8198,10.8246,10.8149,10.8198,19800.0
2005-10-13 13:15:00,22.42,22.46,22.41,22.45,28200.0,10.8246,10.8439,10.8198,10.8391,28200.0
2005-10-13 13:20:00,22.44,22.45,22.43,22.43,30800.0,10.8342,10.8391,10.8294,10.8294,30800.0
2005-10-13 13:25:00,22.43,22.46,22.43,22.44,27900.0,10.8294,10.8439,10.8294,10.8342,27900.0
2005-10-13 13:30:00,22.44,22.45,22.43,22.44,29600.0,10.8342,10.8391,10.8294,10.8342,29600.0
2005-10-13 13:35:00,22.45,22.47,22.45,22.47,55300.0,10.8391,10.8487,10.8391,10.8487,55300.0
2005-10-13 13:40:00,22.47,22.47,22.42,22.44,39000.0,10.8487,10.8487,10.8246,10.8342,39000.0
2005-10-13 13:45:00,22.43,22.46,22.41,22.45,36500.0,10.8294,10.8439,10.8198,10.8391,36500.0
2005-10-13 13:50:00,22.45,22.52,22.45,22.51,46600.0,10.8391,10.8729,10.8391,10.868,46600.0
2005-10-13 13:55:00,22.51,22.51,22.49,22.5,22000.0,10.868,10.868,10.8584,10.8632,22000.0
2005-10-13 14:00:00,22.51,22.57,22.5,22.56,51600.0,10.868,10.897,10.8632,10.8922,51600.0
2005-10-13 14:05:00,22.56,22.6,22.55,22.57,47500.0,10.8922,10.9115,10.8874,10.897,47500.0
2005-10-13 14:10:00,22.57,22.57,22.5,22.53,40300.0,10.897,10.897,10.8632,10.8777,40300.0
2005-10-13 14:15:00,22.54,22.57,22.53,22.53,65600.0,10.8825,10.897,10.8777,10.8777,65600.0
2005-10-13 14:20:00,22.53,22.64,22.53,22.62,85800.0,10.8777,10.9308,10.8777,10.9211,85800.0
2005-10-13 14:25:00,22.61,22.61,22.51,22.51,43700.0,10.9163,10.9163,10.868,10.868,43700.0
2005-10-13 14:30:00,22.52,22.61,22.51,22.58,63700.0,10.8729,10.9163,10.868,10.9018,63700.0
2005-10-13 14:35:00,22.58,22.62,22.57,22.6,49200.0,10.9018,10.9211,10.897,10.9115,49200.0
2005-10-13 14:40:00,22.61,22.62,22.5,22.51,63400.0,10.9163,10.9211,10.8632,10.868,63400.0
2005-10-13 14:45:00,22.51,22.61,22.5,22.54,78300.0,10.868,10.9163,10.8632,10.8825,78300.0
2005-10-13 14:50:00,22.54,22.55,22.51,22.53,37200.0,10.8825,10.8874,10.868,10.8777,37200.0
2005-10-13 14:55:00,22.53,22.53,22.49,22.49,21200.0,10.8777,10.8777,10.8584,10.8584,21200.0
2005-10-13 15:00:00,22.49,22.52,22.49,22.51,48100.0,10.8584,10.8729,10.8584,10.868,48100.0
2005-10-13 15:05:00,22.51,22.52,22.49,22.49,28700.0,10.868,10.8729,10.8584,10.8584,28700.0
2005-10-13 15:10:00,22.49,22.49,22.45,22.47,49000.0,10.8584,10.8584,10.8391,10.8487,49000.0
2005-10-13 15:15:00,22.47,22.47,22.4,22.41,95200.0,10.8487,10.8487,10.8149,10.8198,95200.0
2005-10-13 15:20:00,22.42,22.49,22.42,22.47,58200.0,10.8246,10.8584,10.8246,10.8487,58200.0
2005-10-13 15:25:00,22.47,22.49,22.46,22.48,50700.0,10.8487,10.8584,10.8439,10.8536,50700.0
2005-10-13 15:30:00,22.48,22.49,22.46,22.46,42200.0,10.8536,10.8584,10.8439,10.8439,42200.0
2005-10-13 15:35:00,22.46,22.47,22.45,22.45,44000.0,10.8439,10.8487,10.8391,10.8391,44000.0
2005-10-13 15:40:00,22.45,22.46,22.4,22.41,74400.0,10.8391,10.8439,10.8149,10.8198,74400.0
2005-10-13 15:45:00,22.4,22.47,22.4,22.44,139900.0,10.8149,10.8487,10.8149,10.8342,139900.0
2005-10-13 15:50:00,22.43,22.49,22.43,22.45,109800.0,10.8294,10.8584,10.8294,10.8391,109800.0
2005-10-13 15:55:00,22.46,22.46,22.44,22.45,104400.0,10.8439,10.8439,10.8342,10.8391,104400.0
2005-10-14 09:30:00,22.42,22.42,22.35,22.37,160500.0,10.8246,10.8246,10.7908,10.8004,160500.0
2005-10-14 09:35:00,22.37,22.4,22.36,22.37,48900.0,10.8004,10.8149,10.7956,10.8004,48900.0
2005-10-14 09:40:00,22.36,22.36,22.28,22.3,47700.0,10.7956,10.7956,10.757,10.7667,47700.0
2005-10-14 09:45:00,22.3,22.3,22.06,22.12,130500.0,10.7667,10.7667,10.6508,10.6797,130500.0
2005-10-14 09:50:00,22.06,22.25,22.06,22.25,68000.0,10.6508,10.7425,10.6508,10.7425,68000.0
2005-10-14 09:55:00,22.25,22.27,22.2,22.27,47700.0,10.7425,10.7522,10.7184,10.7522,47700.0
2005-10-14 10:00:00,22.27,22.32,22.27,22.27,40200.0,10.7522,10.7763,10.7522,10.7522,40200.0
2005-10-14 10:05:00,22.27,22.31,22.26,22.28,36600.0,10.7522,10.7715,10.7473,10.757,36600.0
2005-10-14 10:10:00,22.29,22.33,22.29,22.3,28400.0,10.7618,10.7811,10.7618,10.7667,28400.0
2005-10-14 10:15:00,22.31,22.31,22.24,22.24,35500.0,10.7715,10.7715,10.7377,10.7377,35500.0
2005-10-14 10:20:00,22.23,22.34,22.23,22.34,53500.0,10.7329,10.786,10.7329,10.786,53500.0
2005-10-14 10:25:00,22.34,22.36,22.31,22.36,33000.0,10.786,10.7956,10.7715,10.7956,33000.0
2005-10-14 10:30:00,22.36,22.38,22.34,22.37,31700.0,10.7956,10.8053,10.786,10.8004,31700.0
2005-10-14 10:35:00,22.38,22.42,22.38,22.41,58600.0,10.8053,10.8246,10.8053,10.8198,58600.0
2005-10-14 10:40:00,22.42,22.43,22.37,22.43,37200.0,10.8246,10.8294,10.8004,10.8294,37200.0
2005-10-14 10:45:00,22.43,22.45,22.39,22.42,32800.0,10.8294,10.8391,10.8101,10.8246,32800.0
2005-10-14 10:50:00,22.42,22.43,22.38,22.39,287800.0,10.8246,10.8294,10.8053,10.8101,287800.0
2005-10-14 10:55:00,22.4,22.41,22.34,22.34,25000.0,10.8149,10.8198,10.786,10.786,25000.0
2005-10-14 11:00:00,22.33,22.35,22.25,22.25,53900.0,10.7811,10.7908,10.7425,10.7425,53900.0
2005-10-14 11:05:00,22.25,22.35,22.25,22.35,59800.0,10.7425,10.7908,10.7425,10.7908,59800.0
2005-10-14 11:10:00,22.35,22.4,22.34,22.4,46300.0,10.7908,10.8149,10.786,10.8149,46300.0
2005-10-14 11:15:00,22.39,22.56,22.39,22.54,79500.0,10.8101,10.8922,10.8101,10.8825,79500.0
2005-10-14 11:20:00,22.55,22.6,22.52,22.52,159200.0,10.8874,10.9115,10.8729,10.8729,159200.0
2005-10-14 11:25:00,22.51,22.55,22.5,22.52,41000.0,10.868,10.8874,10.8632,10.8729,41000.0
2005-10-14 11:30:00,22.53,22.55,22.48,22.51,26200.0,10.8777,10.8874,10.8536,10.868,26200.0
2005-10-14 11:35:00,22.5,22.53,22.49,22.52,42400.0,10.8632,10.8777,10.8584,10.8729,42400.0
2005-10-14 11:40:00,22.52,22.54,22.49,22.5,44700.0,10.8729,10.8825,10.8584,10.8632,44700.0
2005-10-14 11:45:00,22.51,22.53,22.49,22.51,28700.0,10.868,10.8777,10.8584,10.868,28700.0
2005-10-14 11:50:00,22.51,22.52,22.46,22.49,23500.0,10.868,10.8729,10.8439,10.8584,23500.0
2005-10-14 11:55:00,22.47,22.54,22.47,22.49,38500.0,10.8487,10.8825,10.8487,10.8584,38500.0
2005-10-14 12:00:00,22.48,22.51,22.47,22.47,27800.0,10.8536,10.868,10.8487,10.8487,27800.0
2005-10-14 12:05:00,22.48,22.54,22.48,22.52,30700.0,10.8536,10.8825,10.8536,10.8729,30700.0
2005-10-14 12:10:00,22.52,22.55,22.52,22.54,21100.0,10.8729,10.8874,10.8729,10.8825,21100.0
2005-10-14 12:15:00,22.54,22.54,22.47,22.5,40700.0,10.8825,10.8825,10.8487,10.8632,40700.0
2005-10-14 12:20:00,22.49,22.5,22.48,22.49,20700.0,10.8584,10.8632,10.8536,10.8584,20700.0
2005-10-14 12:25:00,22.48,22.49,22.45,22.47,23300.0,10.8536,10.8584,10.8391,10.8487,23300.0
2005-10-14 12:30:00,22.47,22.47,22.44,22.46,17900.0,10.8487,10.8487,10.8342,10.8439,17900.0
2005-10-14 12:35:00,22.46,22.47,22.44,22.46,17100.0,10.8439,10.8487,10.8342,10.8439,17100.0
2005-10-14 12:40:00,22.47,22.49,22.46,22.48,15500.0,10.8487,10.8584,10.8439,10.8536,15500.0
2005-10-14 12:45:00,22.48,22.49,22.46,22.47,38200.0,10.8536,10.8584,10.8439,10.8487,38200.0
2005-10-14 12:50:00,22.47,22.48,22.44,22.45,28600.0,10.8487,10.8536,10.8342,10.8391,28600.0
2005-10-14 12:55:00,22.45,22.45,22.4,22.41,39000.0,10.8391,10.8391,10.8149,10.8198,39000.0
2005-10-14 13:00:00,22.41,22.43,22.4,22.43,14000.0,10.8198,10.8294,10.8149,10.8294,14000.0
2005-10-14 13:05:00,22.43,22.43,22.37,22.42,56100.0,10.8294,10.8294,10.8004,10.8246,56100.0
2005-10-14 13:10:00,22.41,22.44,22.41,22.44,35000.0,10.8198,10.8342,10.8198,10.8342,35000.0
2005-10-14 13:15:00,22.43,22.43,22.37,22.38,39400.0,10.8294,10.8294,10.8004,10.8053,39400.0
2005-10-14 13:20:00,22.39,22.43,22.38,22.43,22000.0,10.8101,10.8294,10.8053,10.8294,22000.0
2005-10-14 13:25:00,22.43,22.46,22.42,22.45,26400.0,10.8294,10.8439,10.8246,10.8391,26400.0
2005-10-14 13:30:00,22.45,22.47,22.41,22.43,32800.0,10.8391,10.8487,10.8198,10.8294,32800.0
2005-10-14 13:35:00,22.43,22.44,22.42,22.42,14900.0,10.8294,10.8342,10.8246,10.8246,14900.0
2005-10-14 13:40:00,22.42,22.45,22.42,22.44,21200.0,10.8246,10.8391,10.8246,10.8342,21200.0
2005-10-14 13:45:00,22.44,22.47,22.43,22.44,21400.0,10.8342,10.8487,10.8294,10.8342,21400.0
2005-10-14 13:50:00,22.45,22.47,22.44,22.44,33400.0,10.8391,10.8487,10.8342,10.8342,33400.0
2005-10-14 13:55:00,22.45,22.46,22.43,22.44,22200.0,10.8391,10.8439,10.8294,10.8342,22200.0
2005-10-14 14:00:00,22.45,22.45,22.39,22.39,34400.0,10.8391,10.8391,10.8101,10.8101,34400.0
2005-10-14 14:05:00,22.4,22.4,22.34,22.37,54800.0,10.8149,10.8149,10.786,10.8004,54800.0
2005-10-14 14:10:00,22.37,22.4,22.37,22.4,22600.0,10.8004,10.8149,10.8004,10.8149,22600.0
2005-10-14 14:15:00,22.4,22.4,22.36,22.36,37400.0,10.8149,10.8149,10.7956,10.7956,37400.0
2005-10-14 14:20:00,22.37,22.4,22.37,22.39,29800.0,10.8004,10.8149,10.8004,10.8101,29800.0
2005-10-14 14:25:00,22.39,22.41,22.38,22.39,30800.0,10.8101,10.8198,10.8053,10.8101,30800.0
2005-10-14 14:30:00,22.39,22.41,22.37,22.4,64100.0,10.8101,10.8198,10.8004,10.8149,64100.0
2005-10-14 14:35:00,22.39,22.4,22.36,22.4,39700.0,10.8101,10.8149,10.7956,10.8149,39700.0
2005-10-14 14:40:00,22.4,22.41,22.38,22.4,47700.0,10.8149,10.8198,10.8053,10.8149,47700.0
2005-10-14 14:45:00,22.4,22.41,22.38,22.38,74000.0,10.8149,10.8198,10.8053,10.8053,74000.0
2005-10-14 14:50:00,22.39,22.41,22.38,22.39,153600.0,10.8101,10.8198,10.8053,10.8101,153600.0
2005-10-14 14:55:00,22.39,22.4,22.37,22.39,34900.0,10.8101,10.8149,10.8004,10.8101,34900.0
2005-10-14 15:00:00,22.39,22.4,22.38,22.39,36100.0,10.8101,10.8149,10.8053,10.8101,36100.0
2005-10-14 15:05:00,22.38,22.4,22.36,22.36,55400.0,10.8053,10.8149,10.7956,10.7956,55400.0
2005-10-14 15:10:00,22.37,22.37,22.29,22.29,64100.0,10.8004,10.8004,10.7618,10.7618,64100.0
2005-10-14 15:15:00,22.3,22.34,22.29,22.32,69400.0,10.7667,10.786,10.7618,10.7763,69400.0
2005-10-14 15:20:00,22.32,22.35,22.3,22.32,70800.0,10.7763,10.7908,10.7667,10.7763,70800.0
2005-10-14 15:25:00,22.33,22.35,22.33,22.34,51900.0,10.7811,10.7908,10.7811,10.786,51900.0
2005-10-14 15:30:00,22.34,22.35,22.33,22.33,60900.0,10.786,10.7908,10.7811,10.7811,60900.0
2005-10-14 15:35:00,22.34,22.4,22.33,22.39,114700.0,10.786,10.8149,10.7811,10.8101,114700.0
2005-10-14 15:40:00,22.38,22.4,22.36,22.36,89800.0,10.8053,10.8149,10.7956,10.7956,89800.0
2005-10-14 15:45:00,22.36,22.37,22.34,22.34,57400.0,10.7956,10.8004,10.786,10.786,57400.0
2005-10-14 15:50:00,22.35,22.35,22.32,22.33,172300.0,10.7908,10.7908,10.7763,10.7811,172300.0
2005-10-14 15:55:00,22.3,22.34,22.2,22.31,322100.0,10.7667,10.786,10.7184,10.7715,322100.0
2005-10-17 09:30:00,22.43,22.45,22.31,22.31,268900.0,10.8294,10.8391,10.7715,10.7715,268900.0
2005-10-17 09:35:00,22.31,22.32,22.27,22.32,83000.0,10.7715,10.7763,10.7522,10.7763,83000.0
2005-10-17 09:40:00,22.31,22.34,22.3,22.31,113200.0,10.7715,10.786,10.7667,10.7715,113200.0
2005-10-17 09:45:00,22.31,22.36,22.26,22.31,101400.0,10.7715,10.7956,10.7473,10.7715,101400.0
2005-10-17 09:50:00,22.3,22.33,22.29,22.33,71500.0,10.7667,10.7811,10.7618,10.7811,71500.0
2005-10-17 09:55:00,22.32,22.36,22.31,22.36,70700.0,10.7763,10.7956,10.7715,10.7956,70700.0
2005-10-17 10:00:00,22.36,22.45,22.36,22.44,165900.0,10.7956,10.8391,10.7956,10.8342,165900.0
2005-10-17 10:05:00,22.45,22.46,22.33,22.33,132500.0,10.8391,10.8439,10.7811,10.7811,132500.0
2005-10-17 10:10:00,22.33,22.38,22.31,22.35,117400.0,10.7811,10.8053,10.7715,10.7908,117400.0
2005-10-17 10:15:00,22.36,22.38,22.35,22.36,98500.0,10.7956,10.8053,10.7908,10.7956,98500.0
2005-10-17 10:20:00,22.36,22.4,22.35,22.36,46700.0,10.7956,10.8149,10.7908,10.7956,46700.0
2005-10-17 10:25:00,22.36,22.38,22.36,22.37,35400.0,10.7956,10.8053,10.7956,10.8004,35400.0
2005-10-17 10:30:00,22.37,22.4,22.37,22.39,57400.0,10.8004,10.8149,10.8004,10.8101,57400.0
2005-10-17 10:35:00,22.38,22.38,22.35,22.36,38700.0,10.8053,10.8053,10.7908,10.7956,38700.0
2005-10-17 10:40:00,22.36,22.37,22.35,22.36,70300.0,10.7956,10.8004,10.7908,10.7956,70300.0
2005-10-17 10:45:00,22.36,22.38,22.35,22.36,43700.0,10.7956,10.8053,10.7908,10.7956,43700.0
2005-10-17 10:50:00,22.36,22.37,22.35,22.35,55900.0,10.7956,10.8004,10.7908,10.7908,55900.0
2005-10-17 10:55:00,22.36,22.36,22.34,22.35,92000.0,10.7956,10.7956,10.786,10.7908,92000.0
2005-10-17 11:00:00,22.36,22.36,22.32,22.35,91400.0,10.7956,10.7956,10.7763,10.7908,91400.0
2005-10-17 11:05:00,22.34,22.37,22.34,22.36,38800.0,10.786,10.8004,10.786,10.7956,38800.0
2005-10-17 11:10:00,22.36,22.38,22.35,22.36,76300.0,10.7956,10.8053,10.7908,10.7956,76300.0
2005-10-17 11:15:00,22.36,22.4,22.36,22.38,44800.0,10.7956,10.8149,10.7956,10.8053,44800.0
2005-10-17 11:20:00,22.39,22.39,22.36,22.37,81800.0,10.8101,10.8101,10.7956,10.8004,81800.0
2005-10-17 11:25:00,22.37,22.4,22.33,22.39,79900.0,10.8004,10.8149,10.7811,10.8101,79900.0
2005-10-17 11:30:00,22.38,22.4,22.37,22.37,78600.0,10.8053,10.8149,10.8004,10.8004,78600.0
2005-10-17 11:35:00,22.37,22.38,22.35,22.36,66100.0,10.8004,10.8053,10.7908,10.7956,66100.0
2005-10-17 11:40:00,22.36,22.37,22.33,22.37,90600.0,10.7956,10.8004,10.7811,10.8004,90600.0
2005-10-17 11:45:00,22.36,22.4,22.35,22.38,92600.0,10.7956,10.8149,10.7908,10.8053,92600.0
2005-10-17 11:50:00,22.38,22.42,22.37,22.38,141500.0,10.8053,10.8246,10.8004,10.8053,141500.0
2005-10-17 11:55:00,22.38,22.43,22.38,22.41,29900.0,10.8053,10.8294,10.8053,10.8198,29900.0
2005-10-17 12:00:00,22.41,22.42,22.39,22.4,30500.0,10.8198,10.8246,10.8101,10.8149,30500.0
2005-10-17 12:05:00,22.4,22.41,22.37,22.38,37000.0,10.8149,10.8198,10.8004,10.8053,37000.0
2005-10-17 12:10:00,22.38,22.42,22.37,22.4,82500.0,10.8053,10.8246,10.8004,10.8149,82500.0
2005-10-17 12:15:00,22.41,22.43,22.38,22.43,66900.0,10.8198,10.8294,10.8053,10.8294,66900.0
2005-10-17 12:20:00,22.43,22.44,22.4,22.41,34200.0,10.8294,10.8342,10.8149,10.8198,34200.0
2005-10-17 12:25:00,22.41,22.43,22.41,22.42,32600.0,10.8198,10.8294,10.8198,10.8246,32600.0
2005-10-17 12:30:00,22.43,22.43,22.41,22.41,24700.0,10.8294,10.8294,10.8198,10.8198,24700.0
2005-10-17 12:35:00,22.42,22.43,22.4,22.41,56100.0,10.8246,10.8294,10.8149,10.8198,56100.0
2005-10-17 12:40:00,22.41,22.42,22.36,22.36,107800.0,10.8198,10.8246,10.7956,10.7956,107800.0
2005-10-17 12:45:00,22.37,22.4,22.35,22.39,103400.0,10.8004,10.8149,10.7908,10.8101,103400.0
2005-10-17 12:50:00,22.39,22.4,22.38,22.4,50100.0,10.8101,10.8149,10.8053,10.8149,50100.0
2005-10-17 12:55:00,22.4,22.4,22.39,22.4,34800.0,10.8149,10.8149,10.8101,10.8149,34800.0
2005-10-17 13:00:00,22.4,22.42,22.37,22.39,43400.0,10.8149,10.8246,10.8004,10.8101,43400.0
2005-10-17 13:05:00,22.38,22.41,22.38,22.41,20500.0,10.8053,10.8198,10.8053,10.8198,20500.0
2005-10-17 13:10:00,22.41,22.42,22.39,22.4,38300.0,10.8198,10.8246,10.8101,10.8149,38300.0
2005-10-17 13:15:00,22.4,22.42,22.39,22.4,46000.0,10.8149,10.8246,10.8101,10.8149,46000.0
2005-10-17 13:20:00,22.39,22.4,22.39,22.4,76800.0,10.8101,10.8149,10.8101,10.8149,76800.0
2005-10-17 13:25:00,22.4,22.45,22.4,22.44,63700.0,10.8149,10.8391,10.8149,10.8342,63700.0
2005-10-17 13:30:00,22.44,22.44,22.37,22.4,40100.0,10.8342,10.8342,10.8004,10.8149,40100.0
2005-10-17 13:35:00,22.39,22.4,22.38,22.39,21500.0,10.8101,10.8149,10.8053,10.8101,21500.0
2005-10-17 13:40:00,22.39,22.4,22.39,22.4,24800.0,10.8101,10.8149,10.8101,10.8149,24800.0
2005-10-17 13:45:00,22.39,22.4,22.39,22.4,62000.0,10.8101,10.8149,10.8101,10.8149,62000.0
2005-10-17 13:50:00,22.4,22.4,22.36,22.37,67600.0,10.8149,10.8149,10.7956,10.8004,67600.0
2005-10-17 13:55:00,22.37,22.38,22.36,22.38,37800.0,10.8004,10.8053,10.7956,10.8053,37800.0
2005-10-17 14:00:00,22.37,22.38,22.35,22.37,45200.0,10.8004,10.8053,10.7908,10.8004,45200.0
2005-10-17 14:05:00,22.38,22.38,22.35,22.35,54700.0,10.8053,10.8053,10.7908,10.7908,54700.0
2005-10-17 14:10:00,22.35,22.36,22.35,22.36,30400.0,10.7908,10.7956,10.7908,10.7956,30400.0
2005-10-17 14:15:00,22.35,22.37,22.35,22.36,40800.0,10.7908,10.8004,10.7908,10.7956,40800.0
2005-10-17 14:20:00,22.37,22.37,22.35,22.35,36600.0,10.8004,10.8004,10.7908,10.7908,36600.0
2005-10-17 14:25:00,22.35,22.36,22.34,22.35,33700.0,10.7908,10.7956,10.786,10.7908,33700.0
2005-10-17 14:30:00,22.35,22.37,22.34,22.36,40600.0,10.7908,10.8004,10.786,10.7956,40600.0
2005-10-17 14:35:00,22.36,22.38,22.35,22.37,39400.0,10.7956,10.8053,10.7908,10.8004,39400.0
2005-10-17 14:40:00,22.38,22.43,22.37,22.42,107600.0,10.8053,10.8294,10.8004,10.8246,107600.0
2005-10-17 14:45:00,22.42,22.42,22.39,22.4,74100.0,10.8246,10.8246,10.8101,10.8149,74100.0
2005-10-17 14:50:00,22.4,22.4,22.38,22.39,80600.0,10.8149,10.8149,10.8053,10.8101,80600.0
2005-10-17 14:55:00,22.39,22.4,22.38,22.4,56000.0,10.8101,10.8149,10.8053,10.8149,56000.0
2005-10-17 15:00:00,22.4,22.44,22.39,22.42,56400.0,10.8149,10.8342,10.8101,10.8246,56400.0
2005-10-17 15:05:00,22.42,22.42,22.4,22.4,47000.0,10.8246,10.8246,10.8149,10.8149,47000.0
2005-10-17 15:10:00,22.41,22.41,22.4,22.41,54600.0,10.8198,10.8198,10.8149,10.8198,54600.0
2005-10-17 15:15:00,22.4,22.43,22.4,22.43,52600.0,10.8149,10.8294,10.8149,10.8294,52600.0
2005-10-17 15:20:00,22.42,22.44,22.39,22.4,42300.0,10.8246,10.8342,10.8101,10.8149,42300.0
2005-10-17 15:25:00,22.4,22.43,22.4,22.43,60000.0,10.8149,10.8294,10.8149,10.8294,60000.0
2005-10-17 15:30:00,22.43,22.44,22.39,22.41,65100.0,10.8294,10.8342,10.8101,10.8198,65100.0
2005-10-17 15:35:00,22.41,22.45,22.4,22.45,117200.0,10.8198,10.8391,10.8149,10.8391,117200.0
2005-10-17 15:40:00,22.45,22.5,22.44,22.5,134000.0,10.8391,10.8632,10.8342,10.8632,134000.0
2005-10-17 15:45:00,22.5,22.52,22.49,22.49,118800.0,10.8632,10.8729,10.8584,10.8584,118800.0
2005-10-17 15:50:00,22.5,22.5,22.46,22.47,206300.0,10.8632,10.8632,10.8439,10.8487,206300.0
2005-10-17 15:55:00,22.48,22.49,22.46,22.48,188900.0,10.8536,10.8584,10.8439,10.8536,188900.0
2005-10-18 09:30:00,22.48,22.48,22.39,22.39,142200.0,10.8536,10.8536,10.8101,10.8101,142200.0
2005-10-18 09:35:00,22.39,22.5,22.38,22.5,102300.0,10.8101,10.8632,10.8053,10.8632,102300.0
2005-10-18 09:40:00,22.49,22.49,22.38,22.38,48800.0,10.8584,10.8584,10.8053,10.8053,48800.0
2005-10-18 09:45:00,22.39,22.43,22.38,22.39,37100.0,10.8101,10.8294,10.8053,10.8101,37100.0
2005-10-18 09:50:00,22.39,22.41,22.38,22.4,26500.0,10.8101,10.8198,10.8053,10.8149,26500.0
2005-10-18 09:55:00,22.4,22.42,22.4,22.4,51100.0,10.8149,10.8246,10.8149,10.8149,51100.0
2005-10-18 10:00:00,22.4,22.43,22.38,22.41,95100.0,10.8149,10.8294,10.8053,10.8198,95100.0
2005-10-18 10:05:00,22.41,22.49,22.39,22.48,77600.0,10.8198,10.8584,10.8101,10.8536,77600.0
2005-10-18 10:10:00,22.49,22.49,22.45,22.46,43000.0,10.8584,10.8584,10.8391,10.8439,43000.0
2005-10-18 10:15:00,22.47,22.47,22.44,22.46,31600.0,10.8487,10.8487,10.8342,10.8439,31600.0
2005-10-18 10:20:00,22.45,22.48,22.43,22.48,63200.0,10.8391,10.8536,10.8294,10.8536,63200.0
2005-10-18 10:25:00,22.5,22.51,22.49,22.49,58800.0,10.8632,10.868,10.8584,10.8584,58800.0
2005-10-18 10:30:00,22.49,22.49,22.46,22.47,60800.0,10.8584,10.8584,10.8439,10.8487,60800.0
2005-10-18 10:35:00,22.46,22.49,22.45,22.47,45000.0,10.8439,10.8584,10.8391,10.8487,45000.0
2005-10-18 10:40:00,22.48,22.48,22.46,22.48,42800.0,10.8536,10.8536,10.8439,10.8536,42800.0
2005-10-18 10:45:00,22.47,22.49,22.46,22.49,42300.0,10.8487,10.8584,10.8439,10.8584,42300.0
2005-10-18 10:50:00,22.49,22.52,22.48,22.49,136300.0,10.8584,10.8729,10.8536,10.8584,136300.0
2005-10-18 10:55:00,22.49,22.49,22.45,22.46,30400.0,10.8584,10.8584,10.8391,10.8439,30400.0
2005-10-18 11:00:00,22.46,22.5,22.45,22.49,85000.0,10.8439,10.8632,10.8391,10.8584,85000.0
2005-10-18 11:05:00,22.5,22.5,22.48,22.49,50500.0,10.8632,10.8632,10.8536,10.8584,50500.0
2005-10-18 11:10:00,22.5,22.51,22.49,22.5,48000.0,10.8632,10.868,10.8584,10.8632,48000.0
2005-10-18 11:15:00,22.51,22.55,22.47,22.48,68200.0,10.868,10.8874,10.8487,10.8536,68200.0
2005-10-18 11:20:00,22.47,22.48,22.45,22.46,34900.0,10.8487,10.8536,10.8391,10.8439,34900.0
2005-10-18 11:25:00,22.47,22.47,22.43,22.44,60600.0,10.8487,10.8487,10.8294,10.8342,60600.0
2005-10-18 11:30:00,22.44,22.46,22.43,22.45,41900.0,10.8342,10.8439,10.8294,10.8391,41900.0
2005-10-18 11:35:00,22.45,22.45,22.43,22.44,33000.0,10.8391,10.8391,10.8294,10.8342,33000.0
2005-10-18 11:40:00,22.44,22.45,22.43,22.45,34900.0,10.8342,10.8391,10.8294,10.8391,34900.0
2005-10-18 11:45:00,22.44,22.45,22.4,22.41,92600.0,10.8342,10.8391,10.8149,10.8198,92600.0
2005-10-18 11:50:00,22.41,22.44,22.39,22.43,67200.0,10.8198,10.8342,10.8101,10.8294,67200.0
2005-10-18 11:55:00,22.43,22.44,22.42,22.43,33800.0,10.8294,10.8342,10.8246,10.8294,33800.0
2005-10-18 12:00:00,22.43,22.44,22.42,22.44,66700.0,10.8294,10.8342,10.8246,10.8342,66700.0
2005-10-18 12:05:00,22.44,22.44,22.42,22.44,58000.0,10.8342,10.8342,10.8246,10.8342,58000.0
2005-10-18 12:10:00,22.43,22.44,22.42,22.42,37300.0,10.8294,10.8342,10.8246,10.8246,37300.0
2005-10-18 12:15:00,22.42,22.43,22.38,22.39,48900.0,10.8246,10.8294,10.8053,10.8101,48900.0
2005-10-18 12:20:00,22.39,22.42,22.39,22.4,38600.0,10.8101,10.8246,10.8101,10.8149,38600.0
2005-10-18 12:25:00,22.4,22.41,22.39,22.39,24300.0,10.8149,10.8198,10.8101,10.8101,24300.0
2005-10-18 12:30:00,22.4,22.4,22.39,22.4,13000.0,10.8149,10.8149,10.8101,10.8149,13000.0
2005-10-18 12:35:00,22.4,22.4,22.39,22.4,30100.0,10.8149,10.8149,10.8101,10.8149,30100.0
2005-10-18 12:40:00,22.39,22.42,22.39,22.42,31200.0,10.8101,10.8246,10.8101,10.8246,31200.0
2005-10-18 12:45:00,22.42,22.43,22.4,22.4,47600.0,10.8246,10.8294,10.8149,10.8149,47600.0
2005-10-18 12:50:00,22.41,22.42,22.39,22.41,42700.0,10.8198,10.8246,10.8101,10.8198,42700.0
2005-10-18 12:55:00,22.42,22.42,22.39,22.39,26900.0,10.8246,10.8246,10.8101,10.8101,26900.0
2005-10-18 13:00:00,22.4,22.41,22.39,22.39,35300.0,10.8149,10.8198,10.8101,10.8101,35300.0
2005-10-18 13:05:00,22.39,22.41,22.38,22.4,37500.0,10.8101,10.8198,10.8053,10.8149,37500.0
2005-10-18 13:10:00,22.4,22.44,22.4,22.43,46200.0,10.8149,10.8342,10.8149,10.8294,46200.0
2005-10-18 13:15:00,22.44,22.44,22.36,22.36,89400.0,10.8342,10.8342,10.7956,10.7956,89400.0
2005-10-18 13:20:00,22.37,22.4,22.36,22.39,69500.0,10.8004,10.8149,10.7956,10.8101,69500.0
2005-10-18 13:25:00,22.39,22.4,22.38,22.39,41400.0,10.8101,10.8149,10.8053,10.8101,41400.0
2005-10-18 13:30:00,22.4,22.4,22.37,22.38,35600.0,10.8149,10.8149,10.8004,10.8053,35600.0
2005-10-18 13:35:00,22.38,22.38,22.35,22.36,46500.0,10.8053,10.8053,10.7908,10.7956,46500.0
2005-10-18 13:40:00,22.36,22.37,22.35,22.37,35100.0,10.7956,10.8004,10.7908,10.8004,35100.0
2005-10-18 13:45:00,22.36,22.36,22.34,22.35,99500.0,10.7956,10.7956,10.786,10.7908,99500.0
2005-10-18 13:50:00,22.35,22.37,22.35,22.36,43400.0,10.7908,10.8004,10.7908,10.7956,43400.0
2005-10-18 13:55:00,22.36,22.38,22.36,22.38,31500.0,10.7956,10.8053,10.7956,10.8053,31500.0
2005-10-18 14:00:00,22.37,22.39,22.35,22.39,38300.0,10.8004,10.8101,10.7908,10.8101,38300.0
2005-10-18 14:05:00,22.39,22.42,22.38,22.4,37400.0,10.8101,10.8246,10.8053,10.8149,37400.0
2005-10-18 14:10:00,22.4,22.41,22.4,22.41,38800.0,10.8149,10.8198,10.8149,10.8198,38800.0
2005-10-18 14:15:00,22.41,22.41,22.39,22.4,24900.0,10.8198,10.8198,10.8101,10.8149,24900.0
2005-10-18 14:20:00,22.39,22.4,22.39,22.39,83600.0,10.8101,10.8149,10.8101,10.8101,83600.0
2005-10-18 14:25:00,22.39,22.39,22.37,22.39,69500.0,10.8101,10.8101,10.8004,10.8101,69500.0
2005-10-18 14:30:00,22.38,22.4,22.38,22.39,44900.0,10.8053,10.8149,10.8053,10.8101,44900.0
2005-10-18 14:35:00,22.39,22.4,22.38,22.39,32300.0,10.8101,10.8149,10.8053,10.8101,32300.0
2005-10-18 14:40:00,22.38,22.39,22.34,22.34,61600.0,10.8053,10.8101,10.786,10.786,61600.0
2005-10-18 14:45:00,22.34,22.38,22.34,22.38,59800.0,10.786,10.8053,10.786,10.8053,59800.0
2005-10-18 14:50:00,22.38,22.39,22.37,22.37,28200.0,10.8053,10.8101,10.8004,10.8004,28200.0
2005-10-18 14:55:00,22.38,22.38,22.33,22.35,76100.0,10.8053,10.8053,10.7811,10.7908,76100.0
2005-10-18 15:00:00,22.34,22.35,22.33,22.34,80200.0,10.786,10.7908,10.7811,10.786,80200.0
2005-10-18 15:05:00,22.34,22.35,22.33,22.35,43000.0,10.786,10.7908,10.7811,10.7908,43000.0
2005-10-18 15:10:00,22.34,22.35,22.32,22.32,102400.0,10.786,10.7908,10.7763,10.7763,102400.0
2005-10-18 15:15:00,22.33,22.35,22.32,22.34,84500.0,10.7811,10.7908,10.7763,10.786,84500.0
2005-10-18 15:20:00,22.33,22.34,22.3,22.31,99200.0,10.7811,10.786,10.7667,10.7715,99200.0
2005-10-18 15:25:00,22.31,22.33,22.29,22.31,159100.0,10.7715,10.7811,10.7618,10.7715,159100.0
2005-10-18 15:30:00,22.31,22.31,22.28,22.28,101500.0,10.7715,10.7715,10.757,10.757,101500.0
2005-10-18 15:35:00,22.28,22.29,22.26,22.26,115700.0,10.757,10.7618,10.7473,10.7473,115700.0
2005-10-18 15:40:00,22.26,22.26,22.22,22.23,187900.0,10.7473,10.7473,10.728,10.7329,187900.0
2005-10-18 15:45:00,22.23,22.24,22.22,22.22,191800.0,10.7329,10.7377,10.728,10.728,191800.0
2005-10-18 15:50:00,22.22,22.23,22.2,22.23,221200.0,10.728,10.7329,10.7184,10.7329,221200.0
2005-10-18 15:55:00,22.22,22.31,22.21,22.22,292700.0,10.728,10.7715,10.7232,10.728,292700.0
2005-10-19 09:30:00,22.19,22.2,22.1,22.1,111200.0,10.7135,10.7184,10.6701,10.6701,111200.0
2005-10-19 09:35:00,22.08,22.1,22.03,22.09,92100.0,10.6604,10.6701,10.6363,10.6653,92100.0
2005-10-19 09:40:00,22.09,22.11,22.08,22.1,66500.0,10.6653,10.6749,10.6604,10.6701,66500.0
2005-10-19 09:45:00,22.1,22.12,22.09,22.11,61400.0,10.6701,10.6797,10.6653,10.6749,61400.0
2005-10-19 09:50:00,22.11,22.12,22.07,22.11,117900.0,10.6749,10.6797,10.6556,10.6749,117900.0
2005-10-19 09:55:00,22.11,22.14,22.07,22.13,72400.0,10.6749,10.6894,10.6556,10.6846,72400.0
2005-10-19 10:00:00,22.13,22.14,22.1,22.14,36200.0,10.6846,10.6894,10.6701,10.6894,36200.0
2005-10-19 10:05:00,22.14,22.15,22.1,22.11,72700.0,10.6894,10.6942,10.6701,10.6749,72700.0
2005-10-19 10:10:00,22.11,22.14,22.08,22.09,27500.0,10.6749,10.6894,10.6604,10.6653,27500.0
2005-10-19 10:15:00,22.08,22.09,22.07,22.09,30800.0,10.6604,10.6653,10.6556,10.6653,30800.0
2005-10-19 10:20:00,22.09,22.11,22.07,22.08,49900.0,10.6653,10.6749,10.6556,10.6604,49900.0
2005-10-19 10:25:00,22.07,22.07,22.06,22.07,30400.0,10.6556,10.6556,10.6508,10.6556,30400.0
2005-10-19 10:30:00,22.07,22.12,22.06,22.11,97000.0,10.6556,10.6797,10.6508,10.6749,97000.0
2005-10-19 10:35:00,22.12,22.16,22.09,22.15,68000.0,10.6797,10.6991,10.6653,10.6942,68000.0
2005-10-19 10:40:00,22.16,22.2,22.12,22.2,46700.0,10.6991,10.7184,10.6797,10.7184,46700.0
2005-10-19 10:45:00,22.2,22.2,22.14,22.15,32700.0,10.7184,10.7184,10.6894,10.6942,32700.0
2005-10-19 10:50:00,22.15,22.16,22.12,22.12,27300.0,10.6942,10.6991,10.6797,10.6797,27300.0
2005-10-19 10:55:00,22.12,22.13,22.1,22.11,50700.0,10.6797,10.6846,10.6701,10.6749,50700.0
2005-10-19 11:00:00,22.11,22.15,22.1,22.11,64900.0,10.6749,10.6942,10.6701,10.6749,64900.0
2005-10-19 11:05:00,22.12,22.12,22.09,22.09,57100.0,10.6797,10.6797,10.6653,10.6653,57100.0
2005-10-19 11:10:00,22.1,22.1,22.08,22.08,44100.0,10.6701,10.6701,10.6604,10.6604,44100.0
2005-10-19 11:15:00,22.08,22.11,22.08,22.09,64400.0,10.6604,10.6749,10.6604,10.6653,64400.0
2005-10-19 11:20:00,22.1,22.1,22.04,22.05,49200.0,10.6701,10.6701,10.6411,10.6459,49200.0
2005-10-19 11:25:00,22.04,22.05,22.02,22.04,50200.0,10.6411,10.6459,10.6315,10.6411,50200.0
2005-10-19 11:30:00,22.03,22.09,22.03,22.09,31800.0,10.6363,10.6653,10.6363,10.6653,31800.0
2005-10-19 11:35:00,22.09,22.09,22.05,22.06,25200.0,10.6653,10.6653,10.6459,10.6508,25200.0
2005-10-19 11:40:00,22.06,22.06,22.05,22.05,38200.0,10.6508,10.6508,10.6459,10.6459,38200.0
2005-10-19 11:45:00,22.04,22.06,22.03,22.04,42800.0,10.6411,10.6508,10.6363,10.6411,42800.0
2005-10-19 11:50:00,22.04,22.04,22.02,22.02,41900.0,10.6411,10.6411,10.6315,10.6315,41900.0
2005-10-19 11:55:00,22.03,22.05,22.01,22.01,76900.0,10.6363,10.6459,10.6266,10.6266,76900.0
2005-10-19 12:00:00,22.0,22.01,21.84,21.87,407500.0,10.6218,10.6266,10.5446,10.559,407500.0
2005-10-19 12:05:00,21.86,21.92,21.86,21.91,177600.0,10.5542,10.5832,10.5542,10.5784,177600.0
2005-10-19 12:10:00,21.9,21.92,21.9,21.9,96500.0,10.5735,10.5832,10.5735,10.5735,96500.0
2005-10-19 12:15:00,21.9,21.91,21.85,21.85,90300.0,10.5735,10.5784,10.5494,10.5494,90300.0
2005-10-19 12:20:00,21.85,21.88,21.83,21.88,50300.0,10.5494,10.5639,10.5397,10.5639,50300.0
2005-10-19 12:25:00,21.88,21.93,21.87,21.93,73100.0,10.5639,10.588,10.559,10.588,73100.0
2005-10-19 12:30:00,21.92,21.99,21.92,21.98,82400.0,10.5832,10.617,10.5832,10.6122,82400.0
2005-10-19 12:35:00,21.97,21.98,21.92,21.92,59600.0,10.6073,10.6122,10.5832,10.5832,59600.0
2005-10-19 12:40:00,21.93,21.95,21.92,21.95,95900.0,10.588,10.5977,10.5832,10.5977,95900.0
2005-10-19 12:45:00,21.95,21.95,21.92,21.94,56300.0,10.5977,10.5977,10.5832,10.5928,56300.0
2005-10-19 12:50:00,21.93,21.94,21.89,21.9,62800.0,10.588,10.5928,10.5687,10.5735,62800.0
2005-10-19 12:55:00,21.9,21.92,21.89,21.89,79100.0,10.5735,10.5832,10.5687,10.5687,79100.0
2005-10-19 13:00:00,21.9,21.9,21.86,21.87,51000.0,10.5735,10.5735,10.5542,10.559,51000.0
2005-10-19 13:05:00,21.86,21.87,21.84,21.86,57500.0,10.5542,10.559,10.5446,10.5542,57500.0
2005-10-19 13:10:00,21.87,21.9,21.87,21.9,43600.0,10.559,10.5735,10.559,10.5735,43600.0
2005-10-19 13:15:00,21.9,21.92,21.89,21.91,93400.0,10.5735,10.5832,10.5687,10.5784,93400.0
2005-10-19 13:20:00,21.91,21.96,21.91,21.96,27200.0,10.5784,10.6025,10.5784,10.6025,27200.0
2005-10-19 13:25:00,21.95,22.17,21.92,21.96,578700.0,10.5977,10.7039,10.5832,10.6025,578700.0
2005-10-19 13:30:00,21.95,21.97,21.94,21.97,108900.0,10.5977,10.6073,10.5928,10.6073,108900.0
2005-10-19 13:35:00,21.97,21.97,21.95,21.96,52700.0,10.6073,10.6073,10.5977,10.6025,52700.0
2005-10-19 13:40:00,21.97,21.99,21.97,21.99,74900.0,10.6073,10.617,10.6073,10.617,74900.0
2005-10-19 13:45:00,21.99,22.02,21.98,21.99,188200.0,10.617,10.6315,10.6122,10.617,188200.0
2005-10-19 13:50:00,22.0,22.0,21.98,21.99,38900.0,10.6218,10.6218,10.6122,10.617,38900.0
2005-10-19 13:55:00,21.99,21.99,21.98,21.99,19500.0,10.617,10.617,10.6122,10.617,19500.0
2005-10-19 14:00:00,21.99,22.28,21.98,22.03,200700.0,10.617,10.757,10.6122,10.6363,200700.0
2005-10-19 14:05:00,22.03,22.09,22.03,22.07,70100.0,10.6363,10.6653,10.6363,10.6556,70100.0
2005-10-19 14:10:00,22.07,22.07,22.02,22.02,59000.0,10.6556,10.6556,10.6315,10.6315,59000.0
2005-10-19 14:15:00,22.02,22.02,21.99,22.01,45200.0,10.6315,10.6315,10.617,10.6266,45200.0
2005-10-19 14:20:00,22.02,22.02,22.0,22.02,34800.0,10.6315,10.6315,10.6218,10.6315,34800.0
2005-10-19 14:25:00,22.02,22.05,22.02,22.05,52800.0,10.6315,10.6459,10.6315,10.6459,52800.0
2005-10-19 14:30:00,22.05,22.06,22.04,22.06,62100.0,10.6459,10.6508,10.6411,10.6508,62100.0
2005-10-19 14:35:00,22.06,22.06,21.99,22.05,708900.0,10.6508,10.6508,10.617,10.6459,708900.0
2005-10-19 14:40:00,22.05,22.05,22.02,22.02,51700.0,10.6459,10.6459,10.6315,10.6315,51700.0
2005-10-19 14:45:00,22.02,22.06,22.02,22.06,53000.0,10.6315,10.6508,10.6315,10.6508,53000.0
2005-10-19 14:50:00,22.06,22.11,22.06,22.08,77500.0,10.6508,10.6749,10.6508,10.6604,77500.0
2005-10-19 14:55:00,22.08,22.1,22.08,22.08,68000.0,10.6604,10.6701,10.6604,10.6604,68000.0
2005-10-19 15:00:00,22.08,22.1,22.07,22.1,39500.0,10.6604,10.6701,10.6556,10.6701,39500.0
2005-10-19 15:05:00,22.09,22.1,22.07,22.07,56500.0,10.6653,10.6701,10.6556,10.6556,56500.0
2005-10-19 15:10:00,22.08,22.08,22.03,22.03,56100.0,10.6604,10.6604,10.6363,10.6363,56100.0
2005-10-19 15:15:00,22.02,22.05,22.01,22.02,115300.0,10.6315,10.6459,10.6266,10.6315,115300.0
2005-10-19 15:20:00,22.01,22.07,22.01,22.06,195300.0,10.6266,10.6556,10.6266,10.6508,195300.0
2005-10-19 15:25:00,22.06,22.09,22.05,22.07,77500.0,10.6508,10.6653,10.6459,10.6556,77500.0
2005-10-19 15:30:00,22.07,22.07,22.04,22.04,83400.0,10.6556,10.6556,10.6411,10.6411,83400.0
2005-10-19 15:35:00,22.04,22.04,22.01,22.01,99100.0,10.6411,10.6411,10.6266,10.6266,99100.0
2005-10-19 15:40:00,22.02,22.03,22.0,22.03,261600.0,10.6315,10.6363,10.6218,10.6363,261600.0
2005-10-19 15:45:00,22.03,22.03,21.99,22.0,132300.0,10.6363,10.6363,10.617,10.6218,132300.0
2005-10-19 15:50:00,22.0,22.05,21.99,22.04,259400.0,10.6218,10.6459,10.617,10.6411,259400.0
2005-10-19 15:55:00,22.05,22.06,22.03,22.05,381600.0,10.6459,10.6508,10.6363,10.6459,381600.0
2005-10-20 09:30:00,21.92,21.92,21.88,21.88,186200.0,10.5832,10.5832,10.5639,10.5639,186200.0
2005-10-20 09:35:00,21.88,21.96,21.86,21.9,80100.0,10.5639,10.6025,10.5542,10.5735,80100.0
2005-10-20 09:40:00,21.9,21.91,21.88,21.89,39300.0,10.5735,10.5784,10.5639,10.5687,39300.0
2005-10-20 09:45:00,21.89,21.89,21.84,21.85,81200.0,10.5687,10.5687,10.5446,10.5494,81200.0
2005-10-20 09:50:00,21.85,21.92,21.84,21.92,78300.0,10.5494,10.5832,10.5446,10.5832,78300.0
2005-10-20 09:55:00,21.91,21.93,21.9,21.92,67800.0,10.5784,10.588,10.5735,10.5832,67800.0
2005-10-20 10:00:00,21.91,21.94,21.9,21.9,90500.0,10.5784,10.5928,10.5735,10.5735,90500.0
2005-10-20 10:05:00,21.9,21.92,21.89,21.9,136200.0,10.5735,10.5832,10.5687,10.5735,136200.0
2005-10-20 10:10:00,21.91,21.95,21.89,21.92,75400.0,10.5784,10.5977,10.5687,10.5832,75400.0
2005-10-20 10:15:00,21.92,21.96,21.92,21.94,34000.0,10.5832,10.6025,10.5832,10.5928,34000.0
2005-10-20 10:20:00,21.93,21.95,21.91,21.95,61500.0,10.588,10.5977,10.5784,10.5977,61500.0
2005-10-20 10:25:00,21.96,21.97,21.92,21.93,98700.0,10.6025,10.6073,10.5832,10.588,98700.0
2005-10-20 10:30:00,21.93,21.95,21.9,21.93,103200.0,10.588,10.5977,10.5735,10.588,103200.0
2005-10-20 10:35:00,21.93,21.94,21.9,21.91,409300.0,10.588,10.5928,10.5735,10.5784,409300.0
2005-10-20 10:40:00,21.92,21.95,21.9,21.91,204300.0,10.5832,10.5977,10.5735,10.5784,204300.0
2005-10-20 10:45:00,21.92,21.94,21.9,21.92,76500.0,10.5832,10.5928,10.5735,10.5832,76500.0
2005-10-20 10:50:00,21.93,21.95,21.89,21.89,156900.0,10.588,10.5977,10.5687,10.5687,156900.0
2005-10-20 10:55:00,21.89,21.9,21.84,21.88,200000.0,10.5687,10.5735,10.5446,10.5639,200000.0
2005-10-20 11:00:00,21.89,21.93,21.88,21.89,99000.0,10.5687,10.588,10.5639,10.5687,99000.0
2005-10-20 11:05:00,21.89,21.93,21.83,21.86,213000.0,10.5687,10.588,10.5397,10.5542,213000.0
2005-10-20 11:10:00,21.86,21.87,21.85,21.87,79600.0,10.5542,10.559,10.5494,10.559,79600.0
2005-10-20 11:15:00,21.87,21.87,21.8,21.8,194500.0,10.559,10.559,10.5252,10.5252,194500.0
2005-10-20 11:20:00,21.8,21.81,21.73,21.74,158400.0,10.5252,10.5301,10.4914,10.4963,158400.0
2005-10-20 11:25:00,21.73,21.73,21.59,21.69,350000.0,10.4914,10.4914,10.4239,10.4721,350000.0
2005-10-20 11:30:00,21.69,21.75,21.68,21.75,284300.0,10.4721,10.5011,10.4673,10.5011,284300.0
2005-10-20 11:35:00,21.75,21.75,21.69,21.69,145800.0,10.5011,10.5011,10.4721,10.4721,145800.0
2005-10-20 11:40:00,21.69,21.69,21.64,21.66,234500.0,10.4721,10.4721,10.448,10.4577,234500.0
2005-10-20 11:45:00,21.65,21.67,21.64,21.67,368400.0,10.4528,10.4625,10.448,10.4625,368400.0
2005-10-20 11:50:00,21.67,21.68,21.65,21.66,101500.0,10.4625,10.4673,10.4528,10.4577,101500.0
2005-10-20 11:55:00,21.66,21.66,21.62,21.63,201300.0,10.4577,10.4577,10.4383,10.4432,201300.0
2005-10-20 12:00:00,21.62,21.69,21.62,21.68,183100.0,10.4383,10.4721,10.4383,10.4673,183100.0
2005-10-20 12:05:00,21.68,21.7,21.63,21.63,207200.0,10.4673,10.477,10.4432,10.4432,207200.0
2005-10-20 12:10:00,21.62,21.66,21.59,21.6,474000.0,10.4383,10.4577,10.4239,10.4287,474000.0
2005-10-20 12:15:00,21.59,21.61,21.58,21.6,295000.0,10.4239,10.4335,10.419,10.4287,295000.0
2005-10-20 12:20:00,21.6,21.66,21.59,21.61,279900.0,10.4287,10.4577,10.4239,10.4335,279900.0
2005-10-20 12:25:00,21.61,21.64,21.59,21.63,130600.0,10.4335,10.448,10.4239,10.4432,130600.0
2005-10-20 12:30:00,21.62,21.63,21.6,21.62,146800.0,10.4383,10.4432,10.4287,10.4383,146800.0
2005-10-20 12:35:00,21.61,21.62,21.58,21.59,128700.0,10.4335,10.4383,10.419,10.4239,128700.0
2005-10-20 12:40:00,21.58,21.61,21.58,21.61,110000.0,10.419,10.4335,10.419,10.4335,110000.0
2005-10-20 12:45:00,21.61,21.61,21.6,21.61,221700.0,10.4335,10.4335,10.4287,10.4335,221700.0
2005-10-20 12:50:00,21.6,21.62,21.6,21.6,139600.0,10.4287,10.4383,10.4287,10.4287,139600.0
2005-10-20 12:55:00,21.6,21.62,21.59,21.6,132000.0,10.4287,10.4383,10.4239,10.4287,132000.0
2005-10-20 13:00:00,21.6,21.68,21.6,21.65,178800.0,10.4287,10.4673,10.4287,10.4528,178800.0
2005-10-20 13:05:00,21.65,21.65,21.63,21.63,92700.0,10.4528,10.4528,10.4432,10.4432,92700.0
2005-10-20 13:10:00,21.64,21.64,21.63,21.64,71400.0,10.448,10.448,10.4432,10.448,71400.0
2005-10-20 13:15:00,21.63,21.66,21.63,21.64,85700.0,10.4432,10.4577,10.4432,10.448,85700.0
2005-10-20 13:20:00,21.64,21.67,21.64,21.65,144000.0,10.448,10.4625,10.448,10.4528,144000.0
2005-10-20 13:25:00,21.64,21.72,21.64,21.72,232200.0,10.448,10.4866,10.448,10.4866,232200.0
2005-10-20 13:30:00,21.72,21.8,21.69,21.78,158200.0,10.4866,10.5252,10.4721,10.5156,158200.0
2005-10-20 13:35:00,21.77,21.79,21.75,21.76,151400.0,10.5108,10.5204,10.5011,10.5059,151400.0
2005-10-20 13:40:00,21.78,21.78,21.73,21.75,117600.0,10.5156,10.5156,10.4914,10.5011,117600.0
2005-10-20 13:45:00,21.75,21.76,21.69,21.7,100800.0,10.5011,10.5059,10.4721,10.477,100800.0
2005-10-20 13:50:00,21.69,21.74,21.69,21.74,105200.0,10.4721,10.4963,10.4721,10.4963,105200.0
2005-10-20 13:55:00,21.75,21.76,21.74,21.74,112100.0,10.5011,10.5059,10.4963,10.4963,112100.0
2005-10-20 14:00:00,21.74,21.75,21.73,21.74,78400.0,10.4963,10.5011,10.4914,10.4963,78400.0
2005-10-20 14:05:00,21.73,21.74,21.71,21.72,87600.0,10.4914,10.4963,10.4818,10.4866,87600.0
2005-10-20 14:10:00,21.72,21.72,21.66,21.68,119800.0,10.4866,10.4866,10.4577,10.4673,119800.0
2005-10-20 14:15:00,21.67,21.71,21.66,21.7,71200.0,10.4625,10.4818,10.4577,10.477,71200.0
2005-10-20 14:20:00,21.69,21.7,21.67,21.67,85700.0,10.4721,10.477,10.4625,10.4625,85700.0
2005-10-20 14:25:00,21.68,21.68,21.65,21.68,111400.0,10.4673,10.4673,10.4528,10.4673,111400.0
2005-10-20 14:30:00,21.67,21.73,21.67,21.7,70200.0,10.4625,10.4914,10.4625,10.477,70200.0
2005-10-20 14:35:00,21.7,21.71,21.68,21.69,74800.0,10.477,10.4818,10.4673,10.4721,74800.0
2005-10-20 14:40:00,21.7,21.7,21.67,21.68,56100.0,10.477,10.477,10.4625,10.4673,56100.0
2005-10-20 14:45:00,21.67,21.69,21.66,21.67,55600.0,10.4625,10.4721,10.4577,10.4625,55600.0
2005-10-20 14:50:00,21.67,21.7,21.67,21.7,68600.0,10.4625,10.477,10.4625,10.477,68600.0
2005-10-20 14:55:00,21.7,21.7,21.67,21.7,42400.0,10.477,10.477,10.4625,10.477,42400.0
2005-10-20 15:00:00,21.7,21.72,21.69,21.7,78200.0,10.477,10.4866,10.4721,10.477,78200.0
2005-10-20 15:05:00,21.7,21.72,21.69,21.71,63900.0,10.477,10.4866,10.4721,10.4818,63900.0
2005-10-20 15:10:00,21.72,21.72,21.67,21.68,104500.0,10.4866,10.4866,10.4625,10.4673,104500.0
2005-10-20 15:15:00,21.68,21.68,21.65,21.65,114900.0,10.4673,10.4673,10.4528,10.4528,114900.0
2005-10-20 15:20:00,21.67,21.68,21.63,21.67,212000.0,10.4625,10.4673,10.4432,10.4625,212000.0
2005-10-20 15:25:00,21.68,21.68,21.61,21.63,199300.0,10.4673,10.4673,10.4335,10.4432,199300.0
2005-10-20 15:30:00,21.63,21.72,21.63,21.7,172200.0,10.4432,10.4866,10.4432,10.477,172200.0
2005-10-20 15:35:00,21.7,21.76,21.7,21.7,195400.0,10.477,10.5059,10.477,10.477,195400.0
2005-10-20 15:40:00,21.7,21.71,21.62,21.63,204400.0,10.477,10.4818,10.4383,10.4432,204400.0
2005-10-20 15:45:00,21.63,21.77,21.62,21.64,264900.0,10.4432,10.5108,10.4383,10.448,264900.0
2005-10-20 15:50:00,21.64,21.7,21.63,21.7,247600.0,10.448,10.477,10.4432,10.477,247600.0
2005-10-20 15:55:00,21.7,21.73,21.66,21.68,354200.0,10.477,10.4914,10.4577,10.4673,354200.0
2005-10-21 09:30:00,21.7,21.89,21.7,21.8,918200.0,10.477,10.5687,10.477,10.5252,918200.0
2005-10-21 09:35:00,21.8,21.81,21.77,21.78,111500.0,10.5252,10.5301,10.5108,10.5156,111500.0
2005-10-21 09:40:00,21.8,21.86,21.8,21.82,161600.0,10.5252,10.5542,10.5252,10.5349,161600.0
2005-10-21 09:45:00,21.82,21.82,21.75,21.78,106200.0,10.5349,10.5349,10.5011,10.5156,106200.0
2005-10-21 09:50:00,21.75,21.78,21.7,21.72,81100.0,10.5011,10.5156,10.477,10.4866,81100.0
2005-10-21 09:55:00,21.72,21.75,21.7,21.72,119800.0,10.4866,10.5011,10.477,10.4866,119800.0
2005-10-21 10:00:00,21.72,21.75,21.69,21.69,87100.0,10.4866,10.5011,10.4721,10.4721,87100.0
2005-10-21 10:05:00,21.69,21.75,21.69,21.71,91000.0,10.4721,10.5011,10.4721,10.4818,91000.0
2005-10-21 10:10:00,21.71,21.78,21.7,21.75,77300.0,10.4818,10.5156,10.477,10.5011,77300.0
2005-10-21 10:15:00,21.74,21.75,21.71,21.73,66100.0,10.4963,10.5011,10.4818,10.4914,66100.0
2005-10-21 10:20:00,21.73,21.73,21.65,21.68,92500.0,10.4914,10.4914,10.4528,10.4673,92500.0
2005-10-21 10:25:00,21.68,21.72,21.66,21.72,95600.0,10.4673,10.4866,10.4577,10.4866,95600.0
2005-10-21 10:30:00,21.72,21.73,21.68,21.71,55100.0,10.4866,10.4914,10.4673,10.4818,55100.0
2005-10-21 10:35:00,21.7,21.72,21.7,21.71,104800.0,10.477,10.4866,10.477,10.4818,104800.0
2005-10-21 10:40:00,21.72,21.73,21.71,21.72,71700.0,10.4866,10.4914,10.4818,10.4866,71700.0
2005-10-21 10:45:00,21.71,21.75,21.71,21.74,125500.0,10.4818,10.5011,10.4818,10.4963,125500.0
2005-10-21 10:50:00,21.74,21.74,21.71,21.71,271500.0,10.4963,10.4963,10.4818,10.4818,271500.0
2005-10-21 10:55:00,21.72,21.74,21.7,21.71,104400.0,10.4866,10.4963,10.477,10.4818,104400.0
2005-10-21 11:00:00,21.7,21.72,21.69,21.7,112600.0,10.477,10.4866,10.4721,10.477,112600.0
2005-10-21 11:05:00,21.7,21.75,21.7,21.73,101100.0,10.477,10.5011,10.477,10.4914,101100.0
2005-10-21 11:10:00,21.75,21.76,21.7,21.72,146200.0,10.5011,10.5059,10.477,10.4866,146200.0
2005-10-21 11:15:00,21.72,21.74,21.7,21.74,87800.0,10.4866,10.4963,10.477,10.4963,87800.0
2005-10-21 11:20:00,21.73,21.76,21.73,21.75,87300.0,10.4914,10.5059,10.4914,10.5011,87300.0
2005-10-21 11:25:00,21.75,21.76,21.72,21.72,43000.0,10.5011,10.5059,10.4866,10.4866,43000.0
2005-10-21 11:30:00,21.72,21.75,21.7,21.71,54300.0,10.4866,10.5011,10.477,10.4818,54300.0
2005-10-21 11:35:00,21.7,21.71,21.69,21.7,55900.0,10.477,10.4818,10.4721,10.477,55900.0
2005-10-21 11:40:00,21.7,21.71,21.68,21.69,99700.0,10.477,10.4818,10.4673,10.4721,99700.0
2005-10-21 11:45:00,21.68,21.69,21.65,21.65,109200.0,10.4673,10.4721,10.4528,10.4528,109200.0
2005-10-21 11:50:00,21.65,21.65,21.59,21.6,85100.0,10.4528,10.4528,10.4239,10.4287,85100.0
2005-10-21 11:55:00,21.6,21.61,21.54,21.54,77300.0,10.4287,10.4335,10.3997,10.3997,77300.0
2005-10-21 12:00:00,21.55,21.57,21.51,21.51,89400.0,10.4045,10.4142,10.3852,10.3852,89400.0
2005-10-21 12:05:00,21.5,21.52,21.45,21.48,164300.0,10.3804,10.3901,10.3563,10.3707,164300.0
2005-10-21 12:10:00,21.48,21.5,21.48,21.49,87500.0,10.3707,10.3804,10.3707,10.3756,87500.0
2005-10-21 12:15:00,21.5,21.5,21.45,21.46,72600.0,10.3804,10.3804,10.3563,10.3611,72600.0
2005-10-21 12:20:00,21.46,21.5,21.46,21.47,76100.0,10.3611,10.3804,10.3611,10.3659,76100.0
2005-10-21 12:25:00,21.47,21.5,21.45,21.46,74200.0,10.3659,10.3804,10.3563,10.3611,74200.0
2005-10-21 12:30:00,21.46,21.49,21.46,21.46,31200.0,10.3611,10.3756,10.3611,10.3611,31200.0
2005-10-21 12:35:00,21.46,21.48,21.46,21.46,23300.0,10.3611,10.3707,10.3611,10.3611,23300.0
2005-10-21 12:40:00,21.46,21.49,21.43,21.49,76600.0,10.3611,10.3756,10.3466,10.3756,76600.0
2005-10-21 12:45:00,21.48,21.48,21.41,21.44,55400.0,10.3707,10.3707,10.337,10.3514,55400.0
2005-10-21 12:50:00,21.44,21.55,21.44,21.53,97700.0,10.3514,10.4045,10.3514,10.3949,97700.0
2005-10-21 12:55:00,21.53,21.58,21.52,21.58,36100.0,10.3949,10.419,10.3901,10.419,36100.0
2005-10-21 13:00:00,21.58,21.6,21.52,21.57,55800.0,10.419,10.4287,10.3901,10.4142,55800.0
2005-10-21 13:05:00,21.56,21.58,21.53,21.53,24700.0,10.4094,10.419,10.3949,10.3949,24700.0
2005-10-21 13:10:00,21.54,21.57,21.53,21.54,34200.0,10.3997,10.4142,10.3949,10.3997,34200.0
2005-10-21 13:15:00,21.54,21.55,21.52,21.52,30400.0,10.3997,10.4045,10.3901,10.3901,30400.0
2005-10-21 13:20:00,21.52,21.54,21.51,21.52,37400.0,10.3901,10.3997,10.3852,10.3901,37400.0
2005-10-21 13:25:00,21.52,21.53,21.51,21.51,27100.0,10.3901,10.3949,10.3852,10.3852,27100.0
2005-10-21 13:30:00,21.52,21.61,21.51,21.59,132300.0,10.3901,10.4335,10.3852,10.4239,132300.0
2005-10-21 13:35:00,21.58,21.59,21.54,21.55,49300.0,10.419,10.4239,10.3997,10.4045,49300.0
2005-10-21 13:40:00,21.55,21.59,21.55,21.55,51600.0,10.4045,10.4239,10.4045,10.4045,51600.0
2005-10-21 13:45:00,21.56,21.61,21.56,21.58,59600.0,10.4094,10.4335,10.4094,10.419,59600.0
2005-10-21 13:50:00,21.58,21.58,21.53,21.54,78200.0,10.419,10.419,10.3949,10.3997,78200.0
2005-10-21 13:55:00,21.55,21.58,21.54,21.57,57100.0,10.4045,10.419,10.3997,10.4142,57100.0
2005-10-21 14:00:00,21.58,21.58,21.56,21.58,53900.0,10.419,10.419,10.4094,10.419,53900.0
2005-10-21 14:05:00,21.57,21.59,21.56,21.56,62100.0,10.4142,10.4239,10.4094,10.4094,62100.0
2005-10-21 14:10:00,21.56,21.58,21.55,21.57,238800.0,10.4094,10.419,10.4045,10.4142,238800.0
2005-10-21 14:15:00,21.57,21.57,21.51,21.52,50300.0,10.4142,10.4142,10.3852,10.3901,50300.0
2005-10-21 14:20:00,21.51,21.52,21.5,21.52,71800.0,10.3852,10.3901,10.3804,10.3901,71800.0
2005-10-21 14:25:00,21.51,21.52,21.48,21.49,81700.0,10.3852,10.3901,10.3707,10.3756,81700.0
2005-10-21 14:30:00,21.49,21.52,21.49,21.52,89800.0,10.3756,10.3901,10.3756,10.3901,89800.0
2005-10-21 14:35:00,21.51,21.55,21.5,21.5,66900.0,10.3852,10.4045,10.3804,10.3804,66900.0
2005-10-21 14:40:00,21.5,21.5,21.46,21.47,71100.0,10.3804,10.3804,10.3611,10.3659,71100.0
2005-10-21 14:45:00,21.46,21.5,21.46,21.48,40700.0,10.3611,10.3804,10.3611,10.3707,40700.0
2005-10-21 14:50:00,21.49,21.54,21.48,21.52,53000.0,10.3756,10.3997,10.3707,10.3901,53000.0
2005-10-21 14:55:00,21.51,21.52,21.45,21.45,106400.0,10.3852,10.3901,10.3563,10.3563,106400.0
2005-10-21 15:00:00,21.45,21.47,21.43,21.46,150700.0,10.3563,10.3659,10.3466,10.3611,150700.0
2005-10-21 15:05:00,21.47,21.47,21.42,21.42,47400.0,10.3659,10.3659,10.3418,10.3418,47400.0
2005-10-21 15:10:00,21.42,21.43,21.41,21.42,61100.0,10.3418,10.3466,10.337,10.3418,61100.0
2005-10-21 15:15:00,21.43,21.43,21.41,21.42,60900.0,10.3466,10.3466,10.337,10.3418,60900.0
2005-10-21 15:20:00,21.42,21.42,21.4,21.41,91200.0,10.3418,10.3418,10.3321,10.337,91200.0
2005-10-21 15:25:00,21.41,21.45,21.4,21.45,108900.0,10.337,10.3563,10.3321,10.3563,108900.0
2005-10-21 15:30:00,21.44,21.45,21.43,21.44,96200.0,10.3514,10.3563,10.3466,10.3514,96200.0
2005-10-21 15:35:00,21.44,21.44,21.4,21.41,123300.0,10.3514,10.3514,10.3321,10.337,123300.0
2005-10-21 15:40:00,21.4,21.41,21.36,21.36,223800.0,10.3321,10.337,10.3128,10.3128,223800.0
2005-10-21 15:45:00,21.36,21.45,21.36,21.45,180100.0,10.3128,10.3563,10.3128,10.3563,180100.0
2005-10-21 15:50:00,21.45,21.46,21.43,21.46,196000.0,10.3563,10.3611,10.3466,10.3611,196000.0
2005-10-21 15:55:00,21.46,21.47,21.45,21.45,174800.0,10.3611,10.3659,10.3563,10.3563,174800.0
2005-10-24 09:30:00,21.55,21.62,21.52,21.6,146800.0,10.4045,10.4383,10.3901,10.4287,146800.0
2005-10-24 09:35:00,21.6,21.61,21.52,21.52,43400.0,10.4287,10.4335,10.3901,10.3901,43400.0
2005-10-24 09:40:00,21.53,21.6,21.53,21.56,47400.0,10.3949,10.4287,10.3949,10.4094,47400.0
2005-10-24 09:45:00,21.56,21.61,21.52,21.56,36700.0,10.4094,10.4335,10.3901,10.4094,36700.0
2005-10-24 09:50:00,21.55,21.58,21.52,21.53,44100.0,10.4045,10.419,10.3901,10.3949,44100.0
2005-10-24 09:55:00,21.53,21.55,21.5,21.5,54100.0,10.3949,10.4045,10.3804,10.3804,54100.0
2005-10-24 10:00:00,21.51,21.54,21.5,21.53,70200.0,10.3852,10.3997,10.3804,10.3949,70200.0
2005-10-24 10:05:00,21.52,21.56,21.5,21.55,125900.0,10.3901,10.4094,10.3804,10.4045,125900.0
2005-10-24 10:10:00,21.55,21.56,21.54,21.55,83100.0,10.4045,10.4094,10.3997,10.4045,83100.0
2005-10-24 10:15:00,21.55,21.56,21.55,21.55,42100.0,10.4045,10.4094,10.4045,10.4045,42100.0
2005-10-24 10:20:00,21.56,21.61,21.55,21.57,41000.0,10.4094,10.4335,10.4045,10.4142,41000.0
2005-10-24 10:25:00,21.58,21.62,21.57,21.61,45600.0,10.419,10.4383,10.4142,10.4335,45600.0
2005-10-24 10:30:00,21.62,21.7,21.6,21.7,56700.0,10.4383,10.477,10.4287,10.477,56700.0
2005-10-24 10:35:00,21.7,21.7,21.64,21.66,52200.0,10.477,10.477,10.448,10.4577,52200.0
2005-10-24 10:40:00,21.66,21.68,21.64,21.65,57900.0,10.4577,10.4673,10.448,10.4528,57900.0
2005-10-24 10:45:00,21.65,21.65,21.56,21.56,39300.0,10.4528,10.4528,10.4094,10.4094,39300.0
2005-10-24 10:50:00,21.56,21.61,21.52,21.57,59900.0,10.4094,10.4335,10.3901,10.4142,59900.0
2005-10-24 10:55:00,21.57,21.6,21.55,21.55,20500.0,10.4142,10.4287,10.4045,10.4045,20500.0
2005-10-24 11:00:00,21.56,21.59,21.55,21.59,30900.0,10.4094,10.4239,10.4045,10.4239,30900.0
2005-10-24 11:05:00,21.59,21.62,21.59,21.6,86900.0,10.4239,10.4383,10.4239,10.4287,86900.0
2005-10-24 11:10:00,21.6,21.6,21.58,21.58,70800.0,10.4287,10.4287,10.419,10.419,70800.0
2005-10-24 11:15:00,21.57,21.58,21.55,21.58,59500.0,10.4142,10.419,10.4045,10.419,59500.0
2005-10-24 11:20:00,21.57,21.58,21.52,21.55,35700.0,10.4142,10.419,10.3901,10.4045,35700.0
2005-10-24 11:25:00,21.55,21.62,21.54,21.61,45200.0,10.4045,10.4383,10.3997,10.4335,45200.0
2005-10-24 11:30:00,21.61,21.63,21.6,21.61,37300.0,10.4335,10.4432,10.4287,10.4335,37300.0
2005-10-24 11:35:00,21.61,21.63,21.58,21.62,29000.0,10.4335,10.4432,10.419,10.4383,29000.0
2005-10-24 11:40:00,21.62,21.63,21.58,21.59,26600.0,10.4383,10.4432,10.419,10.4239,26600.0
2005-10-24 11:45:00,21.59,21.6,21.58,21.59,23600.0,10.4239,10.4287,10.419,10.4239,23600.0
2005-10-24 11:50:00,21.59,21.63,21.57,21.57,43700.0,10.4239,10.4432,10.4142,10.4142,43700.0
2005-10-24 11:55:00,21.58,21.58,21.54,21.55,141500.0,10.419,10.419,10.3997,10.4045,141500.0
2005-10-24 12:00:00,21.55,21.56,21.54,21.55,48300.0,10.4045,10.4094,10.3997,10.4045,48300.0
2005-10-24 12:05:00,21.54,21.55,21.53,21.53,95800.0,10.3997,10.4045,10.3949,10.3949,95800.0
2005-10-24 12:10:00,21.53,21.54,21.5,21.51,41200.0,10.3949,10.3997,10.3804,10.3852,41200.0
2005-10-24 12:15:00,21.51,21.52,21.45,21.49,119300.0,10.3852,10.3901,10.3563,10.3756,119300.0
2005-10-24 12:20:00,21.49,21.51,21.46,21.5,97000.0,10.3756,10.3852,10.3611,10.3804,97000.0
2005-10-24 12:25:00,21.5,21.5,21.49,21.5,75100.0,10.3804,10.3804,10.3756,10.3804,75100.0
2005-10-24 12:30:00,21.49,21.51,21.49,21.5,132100.0,10.3756,10.3852,10.3756,10.3804,132100.0
2005-10-24 12:35:00,21.5,21.53,21.5,21.5,92700.0,10.3804,10.3949,10.3804,10.3804,92700.0
2005-10-24 12:40:00,21.5,21.51,21.49,21.49,25900.0,10.3804,10.3852,10.3756,10.3756,25900.0
2005-10-24 12:45:00,21.5,21.5,21.48,21.48,15100.0,10.3804,10.3804,10.3707,10.3707,15100.0
2005-10-24 12:50:00,21.48,21.53,21.47,21.52,91400.0,10.3707,10.3949,10.3659,10.3901,91400.0
2005-10-24 12:55:00,21.52,21.52,21.5,21.5,29800.0,10.3901,10.3901,10.3804,10.3804,29800.0
2005-10-24 13:00:00,21.5,21.5,21.48,21.5,38400.0,10.3804,10.3804,10.3707,10.3804,38400.0
2005-10-24 13:05:00,21.49,21.5,21.47,21.5,50800.0,10.3756,10.3804,10.3659,10.3804,50800.0
2005-10-24 13:10:00,21.5,21.52,21.49,21.51,46000.0,10.3804,10.3901,10.3756,10.3852,46000.0
2005-10-24 13:15:00,21.51,21.53,21.51,21.52,51200.0,10.3852,10.3949,10.3852,10.3901,51200.0
2005-10-24 13:20:00,21.52,21.53,21.51,21.52,41300.0,10.3901,10.3949,10.3852,10.3901,41300.0
2005-10-24 13:25:00,21.52,21.54,21.51,21.53,36600.0,10.3901,10.3997,10.3852,10.3949,36600.0
2005-10-24 13:30:00,21.53,21.53,21.52,21.52,32800.0,10.3949,10.3949,10.3901,10.3901,32800.0
2005-10-24 13:35:00,21.52,21.53,21.52,21.53,42800.0,10.3901,10.3949,10.3901,10.3949,42800.0
2005-10-24 13:40:00,21.52,21.53,21.5,21.5,60300.0,10.3901,10.3949,10.3804,10.3804,60300.0
2005-10-24 13:45:00,21.5,21.51,21.5,21.5,22200.0,10.3804,10.3852,10.3804,10.3804,22200.0
2005-10-24 13:50:00,21.5,21.51,21.49,21.5,45700.0,10.3804,10.3852,10.3756,10.3804,45700.0
2005-10-24 13:55:00,21.5,21.51,21.5,21.51,56400.0,10.3804,10.3852,10.3804,10.3852,56400.0
2005-10-24 14:00:00,21.51,21.52,21.5,21.5,37100.0,10.3852,10.3901,10.3804,10.3804,37100.0
2005-10-24 14:05:00,21.51,21.51,21.5,21.51,45700.0,10.3852,10.3852,10.3804,10.3852,45700.0
2005-10-24 14:10:00,21.51,21.52,21.51,21.52,44900.0,10.3852,10.3901,10.3852,10.3901,44900.0
2005-10-24 14:15:00,21.52,21.53,21.51,21.53,35100.0,10.3901,10.3949,10.3852,10.3949,35100.0
2005-10-24 14:20:00,21.53,21.53,21.51,21.53,104000.0,10.3949,10.3949,10.3852,10.3949,104000.0
2005-10-24 14:25:00,21.53,21.54,21.52,21.52,35000.0,10.3949,10.3997,10.3901,10.3901,35000.0
2005-10-24 14:30:00,21.52,21.52,21.49,21.52,99200.0,10.3901,10.3901,10.3756,10.3901,99200.0
2005-10-24 14:35:00,21.51,21.53,21.51,21.52,37600.0,10.3852,10.3949,10.3852,10.3901,37600.0
2005-10-24 14:40:00,21.51,21.52,21.51,21.51,29600.0,10.3852,10.3901,10.3852,10.3852,29600.0
2005-10-24 14:45:00,21.52,21.52,21.5,21.51,48000.0,10.3901,10.3901,10.3804,10.3852,48000.0
2005-10-24 14:50:00,21.51,21.52,21.48,21.51,141000.0,10.3852,10.3901,10.3707,10.3852,141000.0
2005-10-24 14:55:00,21.51,21.52,21.48,21.5,58000.0,10.3852,10.3901,10.3707,10.3804,58000.0
2005-10-24 15:00:00,21.5,21.58,21.5,21.57,97700.0,10.3804,10.419,10.3804,10.4142,97700.0
2005-10-24 15:05:00,21.58,21.58,21.53,21.55,51200.0,10.419,10.419,10.3949,10.4045,51200.0
2005-10-24 15:10:00,21.56,21.58,21.55,21.57,96500.0,10.4094,10.419,10.4045,10.4142,96500.0
2005-10-24 15:15:00,21.57,21.63,21.57,21.62,134700.0,10.4142,10.4432,10.4142,10.4383,134700.0
2005-10-24 15:20:00,21.62,21.63,21.6,21.61,119900.0,10.4383,10.4432,10.4287,10.4335,119900.0
2005-10-24 15:25:00,21.61,21.61,21.6,21.61,71800.0,10.4335,10.4335,10.4287,10.4335,71800.0
2005-10-24 15:30:00,21.61,21.62,21.6,21.61,154800.0,10.4335,10.4383,10.4287,10.4335,154800.0
2005-10-24 15:35:00,21.62,21.62,21.59,21.61,160400.0,10.4383,10.4383,10.4239,10.4335,160400.0
2005-10-24 15:40:00,21.62,21.64,21.6,21.6,130600.0,10.4383,10.448,10.4287,10.4287,130600.0
2005-10-24 15:45:00,21.61,21.63,21.58,21.63,497200.0,10.4335,10.4432,10.419,10.4432,497200.0
2005-10-24 15:50:00,21.63,21.64,21.62,21.64,170700.0,10.4432,10.448,10.4383,10.448,170700.0
2005-10-24 15:55:00,21.63,21.64,21.63,21.63,145500.0,10.4432,10.448,10.4432,10.4432,145500.0
2005-10-25 09:30:00,21.55,21.69,21.55,21.65,119800.0,10.4045,10.4721,10.4045,10.4528,119800.0
2005-10-25 09:35:00,21.68,21.68,21.58,21.6,45600.0,10.4673,10.4673,10.419,10.4287,45600.0
2005-10-25 09:40:00,21.59,21.6,21.56,21.57,26400.0,10.4239,10.4287,10.4094,10.4142,26400.0
2005-10-25 09:45:00,21.57,21.63,21.55,21.56,44700.0,10.4142,10.4432,10.4045,10.4094,44700.0
2005-10-25 09:50:00,21.55,21.67,21.55,21.66,45800.0,10.4045,10.4625,10.4045,10.4577,45800.0
2005-10-25 09:55:00,21.67,21.68,21.61,21.65,59200.0,10.4625,10.4673,10.4335,10.4528,59200.0
2005-10-25 10:00:00,21.66,21.68,21.62,21.66,109100.0,10.4577,10.4673,10.4383,10.4577,109100.0
2005-10-25 10:05:00,21.66,21.7,21.63,21.66,95700.0,10.4577,10.477,10.4432,10.4577,95700.0
2005-10-25 10:10:00,21.66,21.75,21.66,21.75,100400.0,10.4577,10.5011,10.4577,10.5011,100400.0
2005-10-25 10:15:00,21.75,21.75,21.68,21.73,111400.0,10.5011,10.5011,10.4673,10.4914,111400.0
2005-10-25 10:20:00,21.73,21.8,21.72,21.79,67000.0,10.4914,10.5252,10.4866,10.5204,67000.0
2005-10-25 10:25:00,21.8,21.84,21.79,21.83,103600.0,10.5252,10.5446,10.5204,10.5397,103600.0
2005-10-25 10:30:00,21.83,21.83,21.82,21.82,83400.0,10.5397,10.5397,10.5349,10.5349,83400.0
2005-10-25 10:35:00,21.83,21.83,21.8,21.8,52600.0,10.5397,10.5397,10.5252,10.5252,52600.0
2005-10-25 10:40:00,21.8,21.8,21.7,21.72,113500.0,10.5252,10.5252,10.477,10.4866,113500.0
2005-10-25 10:45:00,21.72,21.72,21.7,21.71,39500.0,10.4866,10.4866,10.477,10.4818,39500.0
2005-10-25 10:50:00,21.71,21.74,21.7,21.71,190600.0,10.4818,10.4963,10.477,10.4818,190600.0
2005-10-25 10:55:00,21.71,21.72,21.7,21.72,30400.0,10.4818,10.4866,10.477,10.4866,30400.0
2005-10-25 11:00:00,21.71,21.74,21.71,21.74,33300.0,10.4818,10.4963,10.4818,10.4963,33300.0
2005-10-25 11:05:00,21.74,21.74,21.71,21.72,42900.0,10.4963,10.4963,10.4818,10.4866,42900.0
2005-10-25 11:10:00,21.72,21.74,21.71,21.74,65800.0,10.4866,10.4963,10.4818,10.4963,65800.0
2005-10-25 11:15:00,21.73,21.75,21.7,21.71,52900.0,10.4914,10.5011,10.477,10.4818,52900.0
2005-10-25 11:20:00,21.71,21.72,21.7,21.71,75600.0,10.4818,10.4866,10.477,10.4818,75600.0
2005-10-25 11:25:00,21.71,21.72,21.7,21.72,60800.0,10.4818,10.4866,10.477,10.4866,60800.0
2005-10-25 11:30:00,21.71,21.73,21.68,21.72,90700.0,10.4818,10.4914,10.4673,10.4866,90700.0
2005-10-25 11:35:00,21.72,21.78,21.72,21.78,82500.0,10.4866,10.5156,10.4866,10.5156,82500.0
2005-10-25 11:40:00,21.78,21.83,21.77,21.82,420500.0,10.5156,10.5397,10.5108,10.5349,420500.0
2005-10-25 11:45:00,21.82,21.85,21.8,21.82,175700.0,10.5349,10.5494,10.5252,10.5349,175700.0
2005-10-25 11:50:00,21.82,21.87,21.8,21.83,126000.0,10.5349,10.559,10.5252,10.5397,126000.0
2005-10-25 11:55:00,21.83,21.84,21.81,21.81,100800.0,10.5397,10.5446,10.5301,10.5301,100800.0
2005-10-25 12:00:00,21.81,21.84,21.8,21.83,48400.0,10.5301,10.5446,10.5252,10.5397,48400.0
2005-10-25 12:05:00,21.83,21.87,21.83,21.85,76800.0,10.5397,10.559,10.5397,10.5494,76800.0
2005-10-25 12:10:00,21.86,21.92,21.85,21.91,73300.0,10.5542,10.5832,10.5494,10.5784,73300.0
2005-10-25 12:15:00,21.92,21.92,21.86,21.89,90500.0,10.5832,10.5832,10.5542,10.5687,90500.0
2005-10-25 12:20:00,21.89,21.91,21.88,21.9,63500.0,10.5687,10.5784,10.5639,10.5735,63500.0
2005-10-25 12:25:00,21.9,21.91,21.87,21.89,84400.0,10.5735,10.5784,10.559,10.5687,84400.0
2005-10-25 12:30:00,21.88,21.91,21.88,21.91,44400.0,10.5639,10.5784,10.5639,10.5784,44400.0
2005-10-25 12:35:00,21.91,21.93,21.86,21.86,78100.0,10.5784,10.588,10.5542,10.5542,78100.0
2005-10-25 12:40:00,21.86,21.91,21.86,21.9,75600.0,10.5542,10.5784,10.5542,10.5735,75600.0
2005-10-25 12:45:00,21.9,21.9,21.86,21.9,60000.0,10.5735,10.5735,10.5542,10.5735,60000.0
2005-10-25 12:50:00,21.9,21.92,21.89,21.9,49700.0,10.5735,10.5832,10.5687,10.5735,49700.0
2005-10-25 12:55:00,21.91,21.92,21.88,21.9,68900.0,10.5784,10.5832,10.5639,10.5735,68900.0
2005-10-25 13:00:00,21.9,21.92,21.85,21.86,48500.0,10.5735,10.5832,10.5494,10.5542,48500.0
2005-10-25 13:05:00,21.86,21.87,21.84,21.86,38700.0,10.5542,10.559,10.5446,10.5542,38700.0
2005-10-25 13:10:00,21.86,21.86,21.8,21.83,41000.0,10.5542,10.5542,10.5252,10.5397,41000.0
2005-10-25 13:15:00,21.84,21.87,21.83,21.84,51000.0,10.5446,10.559,10.5397,10.5446,51000.0
2005-10-25 13:20:00,21.84,21.85,21.81,21.83,37900.0,10.5446,10.5494,10.5301,10.5397,37900.0
2005-10-25 13:25:00,21.82,21.82,21.76,21.78,67100.0,10.5349,10.5349,10.5059,10.5156,67100.0
2005-10-25 13:30:00,21.78,21.8,21.74,21.77,93400.0,10.5156,10.5252,10.4963,10.5108,93400.0
2005-10-25 13:35:00,21.78,21.82,21.77,21.82,66400.0,10.5156,10.5349,10.5108,10.5349,66400.0
2005-10-25 13:40:00,21.81,21.81,21.76,21.81,171500.0,10.5301,10.5301,10.5059,10.5301,171500.0
2005-10-25 13:45:00,21.8,21.82,21.8,21.82,45100.0,10.5252,10.5349,10.5252,10.5349,45100.0
2005-10-25 13:50:00,21.81,21.82,21.79,21.8,45700.0,10.5301,10.5349,10.5204,10.5252,45700.0
2005-10-25 13:55:00,21.8,21.81,21.74,21.76,55300.0,10.5252,10.5301,10.4963,10.5059,55300.0
2005-10-25 14:00:00,21.76,21.78,21.74,21.77,44200.0,10.5059,10.5156,10.4963,10.5108,44200.0
2005-10-25 14:05:00,21.78,21.78,21.7,21.72,54300.0,10.5156,10.5156,10.477,10.4866,54300.0
2005-10-25 14:10:00,21.72,21.78,21.72,21.77,70200.0,10.4866,10.5156,10.4866,10.5108,70200.0
2005-10-25 14:15:00,21.78,21.8,21.77,21.77,31100.0,10.5156,10.5252,10.5108,10.5108,31100.0
2005-10-25 14:20:00,21.78,21.78,21.71,21.72,66900.0,10.5156,10.5156,10.4818,10.4866,66900.0
2005-10-25 14:25:00,21.72,21.74,21.71,21.72,41700.0,10.4866,10.4963,10.4818,10.4866,41700.0
2005-10-25 14:30:00,21.71,21.73,21.7,21.72,53800.0,10.4818,10.4914,10.477,10.4866,53800.0
2005-10-25 14:35:00,21.72,21.79,21.71,21.77,48000.0,10.4866,10.5204,10.4818,10.5108,48000.0
2005-10-25 14:40:00,21.77,21.77,21.7,21.75,74200.0,10.5108,10.5108,10.477,10.5011,74200.0
2005-10-25 14:45:00,21.74,21.76,21.7,21.7,538300.0,10.4963,10.5059,10.477,10.477,538300.0
2005-10-25 14:50:00,21.7,21.71,21.69,21.7,518400.0,10.477,10.4818,10.4721,10.477,518400.0
2005-10-25 14:55:00,21.7,21.7,21.65,21.66,181300.0,10.477,10.477,10.4528,10.4577,181300.0
2005-10-25 15:00:00,21.65,21.67,21.64,21.66,221000.0,10.4528,10.4625,10.448,10.4577,221000.0
2005-10-25 15:05:00,21.66,21.67,21.64,21.64,67900.0,10.4577,10.4625,10.448,10.448,67900.0
2005-10-25 15:10:00,21.63,21.66,21.61,21.62,92300.0,10.4432,10.4577,10.4335,10.4383,92300.0
2005-10-25 15:15:00,21.61,21.63,21.6,21.61,85900.0,10.4335,10.4432,10.4287,10.4335,85900.0
2005-10-25 15:20:00,21.61,21.68,21.6,21.65,164400.0,10.4335,10.4673,10.4287,10.4528,164400.0
2005-10-25 15:25:00,21.65,21.68,21.65,21.67,143700.0,10.4528,10.4673,10.4528,10.4625,143700.0
2005-10-25 15:30:00,21.68,21.71,21.67,21.69,360400.0,10.4673,10.4818,10.4625,10.4721,360400.0
2005-10-25 15:35:00,21.7,21.71,21.68,21.7,451700.0,10.477,10.4818,10.4673,10.477,451700.0
2005-10-25 15:40:00,21.7,21.72,21.68,21.7,483200.0,10.477,10.4866,10.4673,10.477,483200.0
2005-10-25 15:45:00,21.7,21.73,21.67,21.71,460500.0,10.477,10.4914,10.4625,10.4818,460500.0
2005-10-25 15:50:00,21.71,21.71,21.66,21.67,300000.0,10.4818,10.4818,10.4577,10.4625,300000.0
2005-10-25 15:55:00,21.66,21.68,21.64,21.68,299400.0,10.4577,10.4673,10.448,10.4673,299400.0
2005-10-26 09:30:00,21.68,21.7,21.65,21.68,279200.0,10.4673,10.477,10.4528,10.4673,279200.0
2005-10-26 09:35:00,21.69,21.73,21.68,21.68,177500.0,10.4721,10.4914,10.4673,10.4673,177500.0
2005-10-26 09:40:00,21.68,21.7,21.65,21.7,126800.0,10.4673,10.477,10.4528,10.477,126800.0
2005-10-26 09:45:00,21.7,21.72,21.69,21.71,430600.0,10.477,10.4866,10.4721,10.4818,430600.0
2005-10-26 09:50:00,21.71,21.72,21.7,21.7,67700.0,10.4818,10.4866,10.477,10.477,67700.0
2005-10-26 09:55:00,21.7,21.75,21.7,21.7,298700.0,10.477,10.5011,10.477,10.477,298700.0
2005-10-26 10:00:00,21.7,21.7,21.63,21.66,155400.0,10.477,10.477,10.4432,10.4577,155400.0
2005-10-26 10:05:00,21.65,21.73,21.65,21.71,85100.0,10.4528,10.4914,10.4528,10.4818,85100.0
2005-10-26 10:10:00,21.71,21.76,21.7,21.75,106100.0,10.4818,10.5059,10.477,10.5011,106100.0
2005-10-26 10:15:00,21.74,21.78,21.73,21.74,66700.0,10.4963,10.5156,10.4914,10.4963,66700.0
2005-10-26 10:20:00,21.74,21.75,21.67,21.67,99800.0,10.4963,10.5011,10.4625,10.4625,99800.0
2005-10-26 10:25:00,21.68,21.69,21.66,21.68,137700.0,10.4673,10.4721,10.4577,10.4673,137700.0
2005-10-26 10:30:00,21.68,21.7,21.68,21.7,120200.0,10.4673,10.477,10.4673,10.477,120200.0
2005-10-26 10:35:00,21.7,21.7,21.68,21.69,197800.0,10.477,10.477,10.4673,10.4721,197800.0
2005-10-26 10:40:00,21.68,21.7,21.68,21.69,99600.0,10.4673,10.477,10.4673,10.4721,99600.0
2005-10-26 10:45:00,21.68,21.69,21.65,21.65,62600.0,10.4673,10.4721,10.4528,10.4528,62600.0
2005-10-26 10:50:00,21.65,21.69,21.65,21.69,107500.0,10.4528,10.4721,10.4528,10.4721,107500.0
2005-10-26 10:55:00,21.7,21.74,21.69,21.72,210300.0,10.477,10.4963,10.4721,10.4866,210300.0
2005-10-26 11:00:00,21.72,21.73,21.7,21.72,54500.0,10.4866,10.4914,10.477,10.4866,54500.0
2005-10-26 11:05:00,21.71,21.72,21.7,21.7,73400.0,10.4818,10.4866,10.477,10.477,73400.0
2005-10-26 11:10:00,21.7,21.71,21.69,21.69,88600.0,10.477,10.4818,10.4721,10.4721,88600.0
2005-10-26 11:15:00,21.7,21.7,21.67,21.7,46900.0,10.477,10.477,10.4625,10.477,46900.0
2005-10-26 11:20:00,21.7,21.7,21.68,21.68,41700.0,10.477,10.477,10.4673,10.4673,41700.0
2005-10-26 11:25:00,21.68,21.73,21.67,21.7,259500.0,10.4673,10.4914,10.4625,10.477,259500.0
2005-10-26 11:30:00,21.69,21.7,21.68,21.68,78700.0,10.4721,10.477,10.4673,10.4673,78700.0
2005-10-26 11:35:00,21.68,21.69,21.66,21.66,43600.0,10.4673,10.4721,10.4577,10.4577,43600.0
2005-10-26 11:40:00,21.66,21.7,21.66,21.69,44100.0,10.4577,10.477,10.4577,10.4721,44100.0
2005-10-26 11:45:00,21.69,21.69,21.65,21.65,67900.0,10.4721,10.4721,10.4528,10.4528,67900.0
2005-10-26 11:50:00,21.65,21.66,21.6,21.62,50200.0,10.4528,10.4577,10.4287,10.4383,50200.0
2005-10-26 11:55:00,21.62,21.65,21.62,21.65,24000.0,10.4383,10.4528,10.4383,10.4528,24000.0
2005-10-26 12:00:00,21.64,21.73,21.64,21.64,122800.0,10.448,10.4914,10.448,10.448,122800.0
2005-10-26 12:05:00,21.64,21.7,21.64,21.69,37400.0,10.448,10.477,10.448,10.4721,37400.0
2005-10-26 12:10:00,21.7,21.71,21.67,21.69,110000.0,10.477,10.4818,10.4625,10.4721,110000.0
2005-10-26 12:15:00,21.69,21.7,21.68,21.69,110300.0,10.4721,10.477,10.4673,10.4721,110300.0
2005-10-26 12:20:00,21.7,21.7,21.68,21.7,67900.0,10.477,10.477,10.4673,10.477,67900.0
2005-10-26 12:25:00,21.69,21.7,21.68,21.69,28400.0,10.4721,10.477,10.4673,10.4721,28400.0
2005-10-26 12:30:00,21.69,21.7,21.68,21.69,94700.0,10.4721,10.477,10.4673,10.4721,94700.0
2005-10-26 12:35:00,21.7,21.7,21.68,21.68,60700.0,10.477,10.477,10.4673,10.4673,60700.0
2005-10-26 12:40:00,21.69,21.69,21.67,21.68,42100.0,10.4721,10.4721,10.4625,10.4673,42100.0
2005-10-26 12:45:00,21.68,21.7,21.67,21.68,44200.0,10.4673,10.477,10.4625,10.4673,44200.0
2005-10-26 12:50:00,21.68,21.69,21.68,21.69,18900.0,10.4673,10.4721,10.4673,10.4721,18900.0
2005-10-26 12:55:00,21.68,21.69,21.68,21.69,13300.0,10.4673,10.4721,10.4673,10.4721,13300.0
2005-10-26 13:00:00,21.68,21.69,21.67,21.68,32100.0,10.4673,10.4721,10.4625,10.4673,32100.0
2005-10-26 13:05:00,21.68,21.69,21.67,21.68,57900.0,10.4673,10.4721,10.4625,10.4673,57900.0
2005-10-26 13:10:00,21.68,21.69,21.67,21.67,44200.0,10.4673,10.4721,10.4625,10.4625,44200.0
2005-10-26 13:15:00,21.68,21.71,21.67,21.7,528000.0,10.4673,10.4818,10.4625,10.477,528000.0
2005-10-26 13:20:00,21.7,21.7,21.66,21.69,66400.0,10.477,10.477,10.4577,10.4721,66400.0
2005-10-26 13:25:00,21.69,21.7,21.67,21.68,90500.0,10.4721,10.477,10.4625,10.4673,90500.0
2005-10-26 13:30:00,21.69,21.7,21.66,21.66,90200.0,10.4721,10.477,10.4577,10.4577,90200.0
2005-10-26 13:35:00,21.67,21.69,21.66,21.69,30300.0,10.4625,10.4721,10.4577,10.4721,30300.0
2005-10-26 13:40:00,21.68,21.71,21.68,21.7,218900.0,10.4673,10.4818,10.4673,10.477,218900.0
2005-10-26 13:45:00,21.71,21.71,21.65,21.66,52000.0,10.4818,10.4818,10.4528,10.4577,52000.0
2005-10-26 13:50:00,21.67,21.75,21.66,21.74,75100.0,10.4625,10.5011,10.4577,10.4963,75100.0
2005-10-26 13:55:00,21.75,21.77,21.72,21.73,131600.0,10.5011,10.5108,10.4866,10.4914,131600.0
2005-10-26 14:00:00,21.72,21.78,21.69,21.74,270700.0,10.4866,10.5156,10.4721,10.4963,270700.0
2005-10-26 14:05:00,21.74,21.74,21.68,21.72,130100.0,10.4963,10.4963,10.4673,10.4866,130100.0
2005-10-26 14:10:00,21.73,21.76,21.71,21.73,82100.0,10.4914,10.5059,10.4818,10.4914,82100.0
2005-10-26 14:15:00,21.73,21.78,21.73,21.75,111300.0,10.4914,10.5156,10.4914,10.5011,111300.0
2005-10-26 14:20:00,21.76,21.77,21.75,21.75,80100.0,10.5059,10.5108,10.5011,10.5011,80100.0
2005-10-26 14:25:00,21.76,21.78,21.75,21.76,80600.0,10.5059,10.5156,10.5011,10.5059,80600.0
2005-10-26 14:30:00,21.76,21.77,21.75,21.75,76200.0,10.5059,10.5108,10.5011,10.5011,76200.0
2005-10-26 14:35:00,21.75,21.76,21.74,21.75,78100.0,10.5011,10.5059,10.4963,10.5011,78100.0
2005-10-26 14:40:00,21.76,21.76,21.73,21.74,217900.0,10.5059,10.5059,10.4914,10.4963,217900.0
2005-10-26 14:45:00,21.74,21.75,21.72,21.74,352300.0,10.4963,10.5011,10.4866,10.4963,352300.0
2005-10-26 14:50:00,21.75,21.77,21.74,21.76,110500.0,10.5011,10.5108,10.4963,10.5059,110500.0
2005-10-26 14:55:00,21.77,21.78,21.73,21.73,70400.0,10.5108,10.5156,10.4914,10.4914,70400.0
2005-10-26 15:00:00,21.73,21.75,21.72,21.74,69000.0,10.4914,10.5011,10.4866,10.4963,69000.0
2005-10-26 15:05:00,21.75,21.78,21.74,21.75,99700.0,10.5011,10.5156,10.4963,10.5011,99700.0
2005-10-26 15:10:00,21.75,21.75,21.74,21.75,39000.0,10.5011,10.5011,10.4963,10.5011,39000.0
2005-10-26 15:15:00,21.75,21.76,21.73,21.76,88100.0,10.5011,10.5059,10.4914,10.5059,88100.0
2005-10-26 15:20:00,21.76,21.76,21.73,21.74,111000.0,10.5059,10.5059,10.4914,10.4963,111000.0
2005-10-26 15:25:00,21.74,21.74,21.72,21.73,117400.0,10.4963,10.4963,10.4866,10.4914,117400.0
2005-10-26 15:30:00,21.72,21.73,21.71,21.71,97500.0,10.4866,10.4914,10.4818,10.4818,97500.0
2005-10-26 15:35:00,21.71,21.72,21.71,21.72,99300.0,10.4818,10.4866,10.4818,10.4866,99300.0
2005-10-26 15:40:00,21.71,21.71,21.68,21.71,198600.0,10.4818,10.4818,10.4673,10.4818,198600.0
2005-10-26 15:45:00,21.71,21.74,21.7,21.72,150400.0,10.4818,10.4963,10.477,10.4866,150400.0
2005-10-26 15:50:00,21.72,21.75,21.71,21.75,192300.0,10.4866,10.5011,10.4818,10.5011,192300.0
2005-10-26 15:55:00,21.74,21.75,21.7,21.71,128800.0,10.4963,10.5011,10.477,10.4818,128800.0
2005-10-27 09:30:00,21.75,21.78,21.71,21.71,166700.0,10.5011,10.5156,10.4818,10.4818,166700.0
2005-10-27 09:35:00,21.7,21.76,21.69,21.73,93500.0,10.477,10.5059,10.4721,10.4914,93500.0
2005-10-27 09:40:00,21.73,21.74,21.72,21.73,42100.0,10.4914,10.4963,10.4866,10.4914,42100.0
2005-10-27 09:45:00,21.73,21.78,21.72,21.76,50000.0,10.4914,10.5156,10.4866,10.5059,50000.0
2005-10-27 09:50:00,21.76,21.76,21.69,21.73,74400.0,10.5059,10.5059,10.4721,10.4914,74400.0
2005-10-27 09:55:00,21.73,21.74,21.72,21.73,39200.0,10.4914,10.4963,10.4866,10.4914,39200.0
2005-10-27 10:00:00,21.72,21.73,21.67,21.71,81600.0,10.4866,10.4914,10.4625,10.4818,81600.0
2005-10-27 10:05:00,21.71,21.75,21.68,21.69,63700.0,10.4818,10.5011,10.4673,10.4721,63700.0
2005-10-27 10:10:00,21.68,21.74,21.68,21.69,176500.0,10.4673,10.4963,10.4673,10.4721,176500.0
2005-10-27 10:15:00,21.69,21.73,21.69,21.73,54100.0,10.4721,10.4914,10.4721,10.4914,54100.0
2005-10-27 10:20:00,21.72,21.73,21.67,21.68,121700.0,10.4866,10.4914,10.4625,10.4673,121700.0
2005-10-27 10:25:00,21.68,21.72,21.68,21.7,101100.0,10.4673,10.4866,10.4673,10.477,101100.0
2005-10-27 10:30:00,21.69,21.72,21.68,21.68,197000.0,10.4721,10.4866,10.4673,10.4673,197000.0
2005-10-27 10:35:00,21.68,21.71,21.68,21.71,172400.0,10.4673,10.4818,10.4673,10.4818,172400.0
2005-10-27 10:40:00,21.7,21.71,21.69,21.69,55700.0,10.477,10.4818,10.4721,10.4721,55700.0
2005-10-27 10:45:00,21.69,21.7,21.65,21.66,74100.0,10.4721,10.477,10.4528,10.4577,74100.0
2005-10-27 10:50:00,21.66,21.71,21.66,21.7,64900.0,10.4577,10.4818,10.4577,10.477,64900.0
2005-10-27 10:55:00,21.7,21.7,21.67,21.68,41500.0,10.477,10.477,10.4625,10.4673,41500.0
2005-10-27 11:00:00,21.68,21.71,21.67,21.71,50000.0,10.4673,10.4818,10.4625,10.4818,50000.0
2005-10-27 11:05:00,21.71,21.74,21.68,21.68,45700.0,10.4818,10.4963,10.4673,10.4673,45700.0
2005-10-27 11:10:00,21.68,21.7,21.67,21.7,52100.0,10.4673,10.477,10.4625,10.477,52100.0
2005-10-27 11:15:00,21.7,21.72,21.69,21.71,108300.0,10.477,10.4866,10.4721,10.4818,108300.0
2005-10-27 11:20:00,21.71,21.72,21.69,21.7,95300.0,10.4818,10.4866,10.4721,10.477,95300.0
2005-10-27 11:25:00,21.71,21.71,21.67,21.68,53900.0,10.4818,10.4818,10.4625,10.4673,53900.0
2005-10-27 11:30:00,21.68,21.68,21.65,21.65,58200.0,10.4673,10.4673,10.4528,10.4528,58200.0
2005-10-27 11:35:00,21.66,21.69,21.65,21.67,69100.0,10.4577,10.4721,10.4528,10.4625,69100.0
2005-10-27 11:40:00,21.67,21.69,21.65,21.69,100600.0,10.4625,10.4721,10.4528,10.4721,100600.0
2005-10-27 11:45:00,21.69,21.69,21.66,21.67,39600.0,10.4721,10.4721,10.4577,10.4625,39600.0
2005-10-27 11:50:00,21.67,21.71,21.67,21.7,145400.0,10.4625,10.4818,10.4625,10.477,145400.0
2005-10-27 11:55:00,21.7,21.72,21.69,21.7,76000.0,10.477,10.4866,10.4721,10.477,76000.0
2005-10-27 12:00:00,21.7,21.72,21.7,21.71,36100.0,10.477,10.4866,10.477,10.4818,36100.0
2005-10-27 12:05:00,21.71,21.75,21.7,21.73,95600.0,10.4818,10.5011,10.477,10.4914,95600.0
2005-10-27 12:10:00,21.74,21.75,21.73,21.75,333100.0,10.4963,10.5011,10.4914,10.5011,333100.0
2005-10-27 12:15:00,21.75,21.75,21.72,21.72,29500.0,10.5011,10.5011,10.4866,10.4866,29500.0
2005-10-27 12:20:00,21.72,21.73,21.7,21.73,66000.0,10.4866,10.4914,10.477,10.4914,66000.0
2005-10-27 12:25:00,21.73,21.74,21.71,21.74,65000.0,10.4914,10.4963,10.4818,10.4963,65000.0
2005-10-27 12:30:00,21.73,21.74,21.72,21.73,36800.0,10.4914,10.4963,10.4866,10.4914,36800.0
2005-10-27 12:35:00,21.73,21.75,21.73,21.73,62600.0,10.4914,10.5011,10.4914,10.4914,62600.0
2005-10-27 12:40:00,21.73,21.74,21.72,21.72,53100.0,10.4914,10.4963,10.4866,10.4866,53100.0
2005-10-27 12:45:00,21.72,21.74,21.72,21.72,60200.0,10.4866,10.4963,10.4866,10.4866,60200.0
2005-10-27 12:50:00,21.72,21.72,21.71,21.72,138200.0,10.4866,10.4866,10.4818,10.4866,138200.0
2005-10-27 12:55:00,21.72,21.73,21.71,21.73,62100.0,10.4866,10.4914,10.4818,10.4914,62100.0
2005-10-27 13:00:00,21.72,21.73,21.71,21.72,33000.0,10.4866,10.4914,10.4818,10.4866,33000.0
2005-10-27 13:05:00,21.71,21.72,21.7,21.71,36600.0,10.4818,10.4866,10.477,10.4818,36600.0
2005-10-27 13:10:00,21.72,21.72,21.7,21.7,40500.0,10.4866,10.4866,10.477,10.477,40500.0
2005-10-27 13:15:00,21.71,21.72,21.7,21.7,82000.0,10.4818,10.4866,10.477,10.477,82000.0
2005-10-27 13:20:00,21.7,21.7,21.65,21.7,131600.0,10.477,10.477,10.4528,10.477,131600.0
2005-10-27 13:25:00,21.7,21.7,21.69,21.69,24200.0,10.477,10.477,10.4721,10.4721,24200.0
2005-10-27 13:30:00,21.7,21.7,21.66,21.66,55800.0,10.477,10.477,10.4577,10.4577,55800.0
2005-10-27 13:35:00,21.66,21.7,21.66,21.68,61900.0,10.4577,10.477,10.4577,10.4673,61900.0
2005-10-27 13:40:00,21.68,21.68,21.65,21.66,45800.0,10.4673,10.4673,10.4528,10.4577,45800.0
2005-10-27 13:45:00,21.66,21.69,21.66,21.68,30500.0,10.4577,10.4721,10.4577,10.4673,30500.0
2005-10-27 13:50:00,21.68,21.71,21.68,21.7,70100.0,10.4673,10.4818,10.4673,10.477,70100.0
2005-10-27 13:55:00,21.7,21.72,21.7,21.71,63800.0,10.477,10.4866,10.477,10.4818,63800.0
2005-10-27 14:00:00,21.7,21.71,21.7,21.71,26800.0,10.477,10.4818,10.477,10.4818,26800.0
2005-10-27 14:05:00,21.7,21.71,21.69,21.7,201800.0,10.477,10.4818,10.4721,10.477,201800.0
2005-10-27 14:10:00,21.7,21.72,21.69,21.7,92800.0,10.477,10.4866,10.4721,10.477,92800.0
2005-10-27 14:15:00,21.71,21.72,21.7,21.71,76100.0,10.4818,10.4866,10.477,10.4818,76100.0
2005-10-27 14:20:00,21.71,21.71,21.7,21.71,50400.0,10.4818,10.4818,10.477,10.4818,50400.0
2005-10-27 14:25:00,21.7,21.71,21.68,21.69,79300.0,10.477,10.4818,10.4673,10.4721,79300.0
2005-10-27 14:30:00,21.69,21.71,21.69,21.7,58700.0,10.4721,10.4818,10.4721,10.477,58700.0
2005-10-27 14:35:00,21.71,21.73,21.68,21.68,91500.0,10.4818,10.4914,10.4673,10.4673,91500.0
2005-10-27 14:40:00,21.68,21.72,21.67,21.7,83900.0,10.4673,10.4866,10.4625,10.477,83900.0
2005-10-27 14:45:00,21.69,21.71,21.68,21.7,56700.0,10.4721,10.4818,10.4673,10.477,56700.0
2005-10-27 14:50:00,21.71,21.71,21.68,21.69,69700.0,10.4818,10.4818,10.4673,10.4721,69700.0
2005-10-27 14:55:00,21.7,21.71,21.65,21.7,97500.0,10.477,10.4818,10.4528,10.477,97500.0
2005-10-27 15:00:00,21.7,21.71,21.69,21.69,89200.0,10.477,10.4818,10.4721,10.4721,89200.0
2005-10-27 15:05:00,21.7,21.71,21.68,21.7,86400.0,10.477,10.4818,10.4673,10.477,86400.0
2005-10-27 15:10:00,21.71,21.71,21.69,21.7,195000.0,10.4818,10.4818,10.4721,10.477,195000.0
2005-10-27 15:15:00,21.7,21.71,21.67,21.7,122500.0,10.477,10.4818,10.4625,10.477,122500.0
2005-10-27 15:20:00,21.7,21.71,21.69,21.7,211500.0,10.477,10.4818,10.4721,10.477,211500.0
2005-10-27 15:25:00,21.71,21.71,21.69,21.7,138000.0,10.4818,10.4818,10.4721,10.477,138000.0
2005-10-27 15:30:00,21.7,21.71,21.7,21.7,119800.0,10.477,10.4818,10.477,10.477,119800.0
2005-10-27 15:35:00,21.71,21.72,21.7,21.7,217600.0,10.4818,10.4866,10.477,10.477,217600.0
2005-10-27 15:40:00,21.71,21.71,21.7,21.7,340200.0,10.4818,10.4818,10.477,10.477,340200.0
2005-10-27 15:45:00,21.7,21.71,21.69,21.7,210700.0,10.477,10.4818,10.4721,10.477,210700.0
2005-10-27 15:50:00,21.69,21.71,21.68,21.69,291500.0,10.4721,10.4818,10.4673,10.4721,291500.0
2005-10-27 15:55:00,21.69,21.7,21.66,21.7,450400.0,10.4721,10.477,10.4577,10.477,450400.0
2005-10-28 09:30:00,20.8,21.11,20.8,20.9,613100.0,10.0424,10.1921,10.0424,10.0907,613100.0
2005-10-28 09:35:00,21.0,21.09,20.85,21.01,411000.0,10.139,10.1825,10.0666,10.1438,411000.0
2005-10-28 09:40:00,21.01,21.01,20.81,20.84,480700.0,10.1438,10.1438,10.0473,10.0617,480700.0
2005-10-28 09:45:00,20.84,20.9,20.79,20.88,422800.0,10.0617,10.0907,10.0376,10.0811,422800.0
2005-10-28 09:50:00,20.88,20.89,20.76,20.77,199500.0,10.0811,10.0859,10.0231,10.028,199500.0
2005-10-28 09:55:00,20.76,20.84,20.75,20.75,221800.0,10.0231,10.0617,10.0183,10.0183,221800.0
2005-10-28 10:00:00,20.76,20.89,20.75,20.86,368000.0,10.0231,10.0859,10.0183,10.0714,368000.0
2005-10-28 10:05:00,20.86,20.9,20.8,20.86,221900.0,10.0714,10.0907,10.0424,10.0714,221900.0
2005-10-28 10:10:00,20.87,20.87,20.8,20.81,204100.0,10.0762,10.0762,10.0424,10.0473,204100.0
2005-10-28 10:15:00,20.8,20.85,20.79,20.84,200600.0,10.0424,10.0666,10.0376,10.0617,200600.0
2005-10-28 10:20:00,20.84,20.85,20.8,20.82,144200.0,10.0617,10.0666,10.0424,10.0521,144200.0
2005-10-28 10:25:00,20.82,20.83,20.7,20.72,256100.0,10.0521,10.0569,9.9942,10.0038,256100.0
2005-10-28 10:30:00,20.72,20.8,20.71,20.8,175600.0,10.0038,10.0424,9.999,10.0424,175600.0
2005-10-28 10:35:00,20.8,20.83,20.79,20.8,105700.0,10.0424,10.0569,10.0376,10.0424,105700.0
2005-10-28 10:40:00,20.81,20.84,20.81,20.83,157400.0,10.0473,10.0617,10.0473,10.0569,157400.0
2005-10-28 10:45:00,20.84,20.85,20.79,20.84,147600.0,10.0617,10.0666,10.0376,10.0617,147600.0
2005-10-28 10:50:00,20.84,20.87,20.83,20.86,148700.0,10.0617,10.0762,10.0569,10.0714,148700.0
2005-10-28 10:55:00,20.87,20.97,20.86,20.96,203200.0,10.0762,10.1245,10.0714,10.1197,203200.0
2005-10-28 11:00:00,20.97,20.98,20.9,20.91,120600.0,10.1245,10.1293,10.0907,10.0955,120600.0
2005-10-28 11:05:00,20.91,20.94,20.9,20.93,422300.0,10.0955,10.11,10.0907,10.1052,422300.0
2005-10-28 11:10:00,20.93,20.97,20.92,20.97,206300.0,10.1052,10.1245,10.1004,10.1245,206300.0
2005-10-28 11:15:00,20.97,20.99,20.95,20.97,102700.0,10.1245,10.1342,10.1149,10.1245,102700.0
2005-10-28 11:20:00,20.97,20.99,20.95,20.97,342300.0,10.1245,10.1342,10.1149,10.1245,342300.0
2005-10-28 11:25:00,20.97,20.99,20.95,20.97,278200.0,10.1245,10.1342,10.1149,10.1245,278200.0
2005-10-28 11:30:00,20.97,21.0,20.97,20.98,245700.0,10.1245,10.139,10.1245,10.1293,245700.0
2005-10-28 11:35:00,20.99,21.01,20.98,20.98,259200.0,10.1342,10.1438,10.1293,10.1293,259200.0
2005-10-28 11:40:00,20.99,21.0,20.97,20.98,142500.0,10.1342,10.139,10.1245,10.1293,142500.0
2005-10-28 11:45:00,20.98,20.99,20.93,20.97,145200.0,10.1293,10.1342,10.1052,10.1245,145200.0
2005-10-28 11:50:00,20.96,20.97,20.93,20.95,83000.0,10.1197,10.1245,10.1052,10.1149,83000.0
2005-10-28 11:55:00,20.95,21.0,20.95,21.0,149200.0,10.1149,10.139,10.1149,10.139,149200.0
2005-10-28 12:00:00,21.0,21.1,20.99,21.1,192600.0,10.139,10.1873,10.1342,10.1873,192600.0
2005-10-28 12:05:00,21.1,21.1,20.99,21.01,250600.0,10.1873,10.1873,10.1342,10.1438,250600.0
2005-10-28 12:10:00,21.02,21.11,21.02,21.08,140600.0,10.1487,10.1921,10.1487,10.1776,140600.0
2005-10-28 12:15:00,21.07,21.08,20.99,21.01,133700.0,10.1728,10.1776,10.1342,10.1438,133700.0
2005-10-28 12:20:00,21.01,21.03,21.0,21.02,129400.0,10.1438,10.1535,10.139,10.1487,129400.0
2005-10-28 12:25:00,21.03,21.04,21.0,21.0,146900.0,10.1535,10.1583,10.139,10.139,146900.0
2005-10-28 12:30:00,21.01,21.05,21.0,21.03,82600.0,10.1438,10.1631,10.139,10.1535,82600.0
2005-10-28 12:35:00,21.04,21.04,21.02,21.03,60000.0,10.1583,10.1583,10.1487,10.1535,60000.0
2005-10-28 12:40:00,21.03,21.03,21.0,21.0,64600.0,10.1535,10.1535,10.139,10.139,64600.0
2005-10-28 12:45:00,21.01,21.01,20.98,20.99,138600.0,10.1438,10.1438,10.1293,10.1342,138600.0
2005-10-28 12:50:00,20.99,21.0,20.98,20.99,60900.0,10.1342,10.139,10.1293,10.1342,60900.0
2005-10-28 12:55:00,20.99,20.99,20.97,20.97,59200.0,10.1342,10.1342,10.1245,10.1245,59200.0
2005-10-28 13:00:00,20.96,21.0,20.96,20.99,126300.0,10.1197,10.139,10.1197,10.1342,126300.0
2005-10-28 13:05:00,20.99,21.0,20.97,20.99,402700.0,10.1342,10.139,10.1245,10.1342,402700.0
2005-10-28 13:10:00,20.99,21.02,20.99,21.0,255400.0,10.1342,10.1487,10.1342,10.139,255400.0
2005-10-28 13:15:00,21.0,21.01,21.0,21.0,144100.0,10.139,10.1438,10.139,10.139,144100.0
2005-10-28 13:20:00,21.0,21.01,20.96,20.98,96200.0,10.139,10.1438,10.1197,10.1293,96200.0
2005-10-28 13:25:00,20.97,21.0,20.97,20.98,55000.0,10.1245,10.139,10.1245,10.1293,55000.0
2005-10-28 13:30:00,20.98,20.99,20.96,20.97,95500.0,10.1293,10.1342,10.1197,10.1245,95500.0
2005-10-28 13:35:00,20.97,20.98,20.96,20.96,151600.0,10.1245,10.1293,10.1197,10.1197,151600.0
2005-10-28 13:40:00,20.96,20.99,20.96,20.98,83300.0,10.1197,10.1342,10.1197,10.1293,83300.0
2005-10-28 13:45:00,20.98,20.99,20.96,20.98,89900.0,10.1293,10.1342,10.1197,10.1293,89900.0
2005-10-28 13:50:00,20.97,21.0,20.97,21.0,63900.0,10.1245,10.139,10.1245,10.139,63900.0
2005-10-28 13:55:00,20.99,21.0,20.97,20.99,178900.0,10.1342,10.139,10.1245,10.1342,178900.0
2005-10-28 14:00:00,20.99,21.02,20.98,21.02,243600.0,10.1342,10.1487,10.1293,10.1487,243600.0
2005-10-28 14:05:00,21.01,21.02,21.0,21.01,118600.0,10.1438,10.1487,10.139,10.1438,118600.0
2005-10-28 14:10:00,21.02,21.02,20.99,21.0,72800.0,10.1487,10.1487,10.1342,10.139,72800.0
2005-10-28 14:15:00,21.0,21.01,20.97,20.97,71900.0,10.139,10.1438,10.1245,10.1245,71900.0
2005-10-28 14:20:00,20.98,20.99,20.97,20.97,100200.0,10.1293,10.1342,10.1245,10.1245,100200.0
2005-10-28 14:25:00,20.97,21.0,20.97,21.0,173400.0,10.1245,10.139,10.1245,10.139,173400.0
2005-10-28 14:30:00,21.0,21.01,20.99,21.01,403300.0,10.139,10.1438,10.1342,10.1438,403300.0
2005-10-28 14:35:00,21.0,21.03,21.0,21.01,111900.0,10.139,10.1535,10.139,10.1438,111900.0
2005-10-28 14:40:00,21.01,21.04,21.0,21.02,130600.0,10.1438,10.1583,10.139,10.1487,130600.0
2005-10-28 14:45:00,21.03,21.05,21.01,21.03,121600.0,10.1535,10.1631,10.1438,10.1535,121600.0
2005-10-28 14:50:00,21.03,21.04,21.01,21.03,111100.0,10.1535,10.1583,10.1438,10.1535,111100.0
2005-10-28 14:55:00,21.04,21.09,21.02,21.06,151300.0,10.1583,10.1825,10.1487,10.168,151300.0
2005-10-28 15:00:00,21.06,21.1,21.04,21.09,160200.0,10.168,10.1873,10.1583,10.1825,160200.0
2005-10-28 15:05:00,21.09,21.12,21.08,21.1,168100.0,10.1825,10.1969,10.1776,10.1873,168100.0
2005-10-28 15:10:00,21.1,21.1,21.06,21.1,225800.0,10.1873,10.1873,10.168,10.1873,225800.0
2005-10-28 15:15:00,21.09,21.12,21.09,21.09,188700.0,10.1825,10.1969,10.1825,10.1825,188700.0
2005-10-28 15:20:00,21.1,21.11,21.08,21.11,227200.0,10.1873,10.1921,10.1776,10.1921,227200.0
2005-10-28 15:25:00,21.1,21.11,21.08,21.09,347700.0,10.1873,10.1921,10.1776,10.1825,347700.0
2005-10-28 15:30:00,21.09,21.13,21.09,21.13,340600.0,10.1825,10.2018,10.1825,10.2018,340600.0
2005-10-28 15:35:00,21.12,21.12,21.07,21.08,205900.0,10.1969,10.1969,10.1728,10.1776,205900.0
2005-10-28 15:40:00,21.08,21.12,21.08,21.12,353700.0,10.1776,10.1969,10.1776,10.1969,353700.0
2005-10-28 15:45:00,21.11,21.12,21.1,21.12,284600.0,10.1921,10.1969,10.1873,10.1969,284600.0
2005-10-28 15:50:00,21.13,21.14,21.11,21.12,386000.0,10.2018,10.2066,10.1921,10.1969,386000.0
2005-10-28 15:55:00,21.12,21.14,21.11,21.12,354900.0,10.1969,10.2066,10.1921,10.1969,354900.0
2005-10-31 09:30:00,21.02,21.14,20.03,21.03,383500.0,10.1487,10.2066,9.6707,10.1535,383500.0
2005-10-31 09:35:00,21.03,21.09,21.02,21.08,164000.0,10.1535,10.1825,10.1487,10.1776,164000.0
2005-10-31 09:40:00,21.09,21.16,21.07,21.14,216800.0,10.1825,10.2162,10.1728,10.2066,216800.0
2005-10-31 09:45:00,21.15,21.19,21.1,21.17,306900.0,10.2114,10.2307,10.1873,10.2211,306900.0
2005-10-31 09:50:00,21.18,21.27,21.17,21.25,167500.0,10.2259,10.2694,10.2211,10.2597,167500.0
2005-10-31 09:55:00,21.27,21.33,21.26,21.3,222500.0,10.2694,10.2983,10.2645,10.2838,222500.0
2005-10-31 10:00:00,21.29,21.33,21.26,21.26,112400.0,10.279,10.2983,10.2645,10.2645,112400.0
2005-10-31 10:05:00,21.25,21.33,21.24,21.29,160600.0,10.2597,10.2983,10.2549,10.279,160600.0
2005-10-31 10:10:00,21.28,21.31,21.27,21.28,93300.0,10.2742,10.2887,10.2694,10.2742,93300.0
2005-10-31 10:15:00,21.29,21.29,21.27,21.29,71400.0,10.279,10.279,10.2694,10.279,71400.0
2005-10-31 10:20:00,21.29,21.33,21.29,21.33,79100.0,10.279,10.2983,10.279,10.2983,79100.0
2005-10-31 10:25:00,21.33,21.35,21.3,21.35,195800.0,10.2983,10.308,10.2838,10.308,195800.0
2005-10-31 10:30:00,21.35,21.4,21.35,21.39,111900.0,10.308,10.3321,10.308,10.3273,111900.0
2005-10-31 10:35:00,21.4,21.41,21.37,21.38,144400.0,10.3321,10.337,10.3176,10.3225,144400.0
2005-10-31 10:40:00,21.38,21.39,21.37,21.38,123200.0,10.3225,10.3273,10.3176,10.3225,123200.0
2005-10-31 10:45:00,21.38,21.41,21.37,21.39,142700.0,10.3225,10.337,10.3176,10.3273,142700.0
2005-10-31 10:50:00,21.39,21.4,21.38,21.39,67600.0,10.3273,10.3321,10.3225,10.3273,67600.0
2005-10-31 10:55:00,21.38,21.42,21.38,21.42,114800.0,10.3225,10.3418,10.3225,10.3418,114800.0
2005-10-31 11:00:00,21.42,21.43,21.39,21.4,92200.0,10.3418,10.3466,10.3273,10.3321,92200.0
2005-10-31 11:05:00,21.4,21.44,21.37,21.39,121500.0,10.3321,10.3514,10.3176,10.3273,121500.0
2005-10-31 11:10:00,21.38,21.39,21.34,21.37,101500.0,10.3225,10.3273,10.3032,10.3176,101500.0
2005-10-31 11:15:00,21.38,21.38,21.32,21.34,115800.0,10.3225,10.3225,10.2935,10.3032,115800.0
2005-10-31 11:20:00,21.34,21.36,21.26,21.27,99100.0,10.3032,10.3128,10.2645,10.2694,99100.0
2005-10-31 11:25:00,21.27,21.29,21.25,21.27,51700.0,10.2694,10.279,10.2597,10.2694,51700.0
2005-10-31 11:30:00,21.28,21.28,21.2,21.21,79000.0,10.2742,10.2742,10.2356,10.2404,79000.0
2005-10-31 11:35:00,21.22,21.22,21.15,21.15,101900.0,10.2452,10.2452,10.2114,10.2114,101900.0
2005-10-31 11:40:00,21.16,21.17,21.1,21.13,90000.0,10.2162,10.2211,10.1873,10.2018,90000.0
2005-10-31 11:45:00,21.13,21.14,21.09,21.1,52600.0,10.2018,10.2066,10.1825,10.1873,52600.0
2005-10-31 11:50:00,21.1,21.12,21.09,21.1,78900.0,10.1873,10.1969,10.1825,10.1873,78900.0
2005-10-31 11:55:00,21.11,21.11,21.05,21.05,66100.0,10.1921,10.1921,10.1631,10.1631,66100.0
2005-10-31 12:00:00,21.05,21.1,21.05,21.09,60200.0,10.1631,10.1873,10.1631,10.1825,60200.0
2005-10-31 12:05:00,21.09,21.15,21.09,21.12,89200.0,10.1825,10.2114,10.1825,10.1969,89200.0
2005-10-31 12:10:00,21.11,21.11,21.07,21.08,60300.0,10.1921,10.1921,10.1728,10.1776,60300.0
2005-10-31 12:15:00,21.08,21.11,21.08,21.11,107000.0,10.1776,10.1921,10.1776,10.1921,107000.0
2005-10-31 12:20:00,21.1,21.12,21.1,21.12,34400.0,10.1873,10.1969,10.1873,10.1969,34400.0
2005-10-31 12:25:00,21.12,21.14,21.11,21.14,16800.0,10.1969,10.2066,10.1921,10.2066,16800.0
2005-10-31 12:30:00,21.13,21.15,21.13,21.14,38100.0,10.2018,10.2114,10.2018,10.2066,38100.0
2005-10-31 12:35:00,21.14,21.14,21.11,21.12,24200.0,10.2066,10.2066,10.1921,10.1969,24200.0
2005-10-31 12:40:00,21.12,21.13,21.11,21.13,34600.0,10.1969,10.2018,10.1921,10.2018,34600.0
2005-10-31 12:45:00,21.13,21.13,21.12,21.13,19000.0,10.2018,10.2018,10.1969,10.2018,19000.0
2005-10-31 12:50:00,21.12,21.19,21.12,21.19,90500.0,10.1969,10.2307,10.1969,10.2307,90500.0
2005-10-31 12:55:00,21.19,21.23,21.18,21.18,102200.0,10.2307,10.25,10.2259,10.2259,102200.0
2005-10-31 13:00:00,21.17,21.23,21.12,21.22,102600.0,10.2211,10.25,10.1969,10.2452,102600.0
2005-10-31 13:05:00,21.22,21.22,21.17,21.18,70600.0,10.2452,10.2452,10.2211,10.2259,70600.0
2005-10-31 13:10:00,21.19,21.21,21.18,21.2,112900.0,10.2307,10.2404,10.2259,10.2356,112900.0
2005-10-31 13:15:00,21.2,21.24,21.19,21.22,122000.0,10.2356,10.2549,10.2307,10.2452,122000.0
2005-10-31 13:20:00,21.22,21.23,21.2,21.21,154800.0,10.2452,10.25,10.2356,10.2404,154800.0
2005-10-31 13:25:00,21.2,21.23,21.19,21.21,101500.0,10.2356,10.25,10.2307,10.2404,101500.0
2005-10-31 13:30:00,21.21,21.23,21.17,21.22,139400.0,10.2404,10.25,10.2211,10.2452,139400.0
2005-10-31 13:35:00,21.22,21.23,21.2,21.21,32600.0,10.2452,10.25,10.2356,10.2404,32600.0
2005-10-31 13:40:00,21.21,21.24,21.2,21.22,60000.0,10.2404,10.2549,10.2356,10.2452,60000.0
2005-10-31 13:45:00,21.23,21.23,21.22,21.23,47900.0,10.25,10.25,10.2452,10.25,47900.0
2005-10-31 13:50:00,21.22,21.24,21.21,21.21,100000.0,10.2452,10.2549,10.2404,10.2404,100000.0
2005-10-31 13:55:00,21.21,21.24,21.2,21.2,57400.0,10.2404,10.2549,10.2356,10.2356,57400.0
2005-10-31 14:00:00,21.2,21.22,21.2,21.22,51600.0,10.2356,10.2452,10.2356,10.2452,51600.0
2005-10-31 14:05:00,21.22,21.23,21.21,21.21,48200.0,10.2452,10.25,10.2404,10.2404,48200.0
2005-10-31 14:10:00,21.22,21.22,21.2,21.21,61600.0,10.2452,10.2452,10.2356,10.2404,61600.0
2005-10-31 14:15:00,21.2,21.24,21.19,21.2,173900.0,10.2356,10.2549,10.2307,10.2356,173900.0
2005-10-31 14:20:00,21.2,21.2,21.17,21.18,53500.0,10.2356,10.2356,10.2211,10.2259,53500.0
2005-10-31 14:25:00,21.18,21.19,21.15,21.16,103400.0,10.2259,10.2307,10.2114,10.2162,103400.0
2005-10-31 14:30:00,21.16,21.18,21.15,21.18,60200.0,10.2162,10.2259,10.2114,10.2259,60200.0
2005-10-31 14:35:00,21.18,21.19,21.14,21.14,114900.0,10.2259,10.2307,10.2066,10.2066,114900.0
2005-10-31 14:40:00,21.14,21.19,21.14,21.18,97000.0,10.2066,10.2307,10.2066,10.2259,97000.0
2005-10-31 14:45:00,21.17,21.19,21.11,21.11,85200.0,10.2211,10.2307,10.1921,10.1921,85200.0
2005-10-31 14:50:00,21.11,21.12,21.1,21.1,82500.0,10.1921,10.1969,10.1873,10.1873,82500.0
2005-10-31 14:55:00,21.1,21.14,21.09,21.11,245800.0,10.1873,10.2066,10.1825,10.1921,245800.0
2005-10-31 15:00:00,21.11,21.16,21.1,21.14,103600.0,10.1921,10.2162,10.1873,10.2066,103600.0
2005-10-31 15:05:00,21.15,21.17,21.14,21.15,81900.0,10.2114,10.2211,10.2066,10.2114,81900.0
2005-10-31 15:10:00,21.15,21.16,21.14,21.14,77800.0,10.2114,10.2162,10.2066,10.2066,77800.0
2005-10-31 15:15:00,21.14,21.16,21.12,21.15,143400.0,10.2066,10.2162,10.1969,10.2114,143400.0
2005-10-31 15:20:00,21.16,21.17,21.12,21.13,88000.0,10.2162,10.2211,10.1969,10.2018,88000.0
2005-10-31 15:25:00,21.12,21.19,21.12,21.15,140700.0,10.1969,10.2307,10.1969,10.2114,140700.0
2005-10-31 15:30:00,21.17,21.19,21.14,21.18,167100.0,10.2211,10.2307,10.2066,10.2259,167100.0
2005-10-31 15:35:00,21.18,21.2,21.18,21.18,180900.0,10.2259,10.2356,10.2259,10.2259,180900.0
2005-10-31 15:40:00,21.18,21.22,21.17,21.2,192900.0,10.2259,10.2452,10.2211,10.2356,192900.0
2005-10-31 15:45:00,21.2,21.22,21.17,21.19,167000.0,10.2356,10.2452,10.2211,10.2307,167000.0
2005-10-31 15:50:00,21.18,21.23,21.18,21.2,220600.0,10.2259,10.25,10.2259,10.2356,220600.0
2005-10-31 15:55:00,21.2,21.21,21.15,21.17,319300.0,10.2356,10.2404,10.2114,10.2211,319300.0
2005-11-01 09:30:00,21.17,21.19,21.13,21.18,215800.0,10.2211,10.2307,10.2018,10.2259,215800.0
2005-11-01 09:35:00,21.18,21.25,21.14,21.18,83600.0,10.2259,10.2597,10.2066,10.2259,83600.0
2005-11-01 09:40:00,21.15,21.19,21.12,21.18,65200.0,10.2114,10.2307,10.1969,10.2259,65200.0
2005-11-01 09:45:00,21.18,21.22,21.17,21.18,63800.0,10.2259,10.2452,10.2211,10.2259,63800.0
2005-11-01 09:50:00,21.18,21.18,21.05,21.05,64900.0,10.2259,10.2259,10.1631,10.1631,64900.0
2005-11-01 09:55:00,21.05,21.06,21.03,21.05,51800.0,10.1631,10.168,10.1535,10.1631,51800.0
2005-11-01 10:00:00,21.04,21.04,21.01,21.02,45300.0,10.1583,10.1583,10.1438,10.1487,45300.0
2005-11-01 10:05:00,21.03,21.05,21.01,21.04,43300.0,10.1535,10.1631,10.1438,10.1583,43300.0
2005-11-01 10:10:00,21.04,21.18,20.98,21.01,94200.0,10.1583,10.2259,10.1293,10.1438,94200.0
2005-11-01 10:15:00,21.02,21.05,21.0,21.05,65200.0,10.1487,10.1631,10.139,10.1631,65200.0
2005-11-01 10:20:00,21.05,21.09,21.02,21.07,44700.0,10.1631,10.1825,10.1487,10.1728,44700.0
2005-11-01 10:25:00,21.06,21.07,21.01,21.01,66300.0,10.168,10.1728,10.1438,10.1438,66300.0
2005-11-01 10:30:00,21.01,21.04,21.01,21.02,46200.0,10.1438,10.1583,10.1438,10.1487,46200.0
2005-11-01 10:35:00,21.02,21.03,21.0,21.0,53400.0,10.1487,10.1535,10.139,10.139,53400.0
2005-11-01 10:40:00,21.0,21.05,21.0,21.05,78000.0,10.139,10.1631,10.139,10.1631,78000.0
2005-11-01 10:45:00,21.04,21.05,21.02,21.04,80900.0,10.1583,10.1631,10.1487,10.1583,80900.0
2005-11-01 10:50:00,21.04,21.1,21.03,21.08,66000.0,10.1583,10.1873,10.1535,10.1776,66000.0
2005-11-01 10:55:00,21.08,21.09,21.06,21.07,39400.0,10.1776,10.1825,10.168,10.1728,39400.0
2005-11-01 11:00:00,21.07,21.08,21.07,21.08,22900.0,10.1728,10.1776,10.1728,10.1776,22900.0
2005-11-01 11:05:00,21.07,21.08,21.06,21.07,48000.0,10.1728,10.1776,10.168,10.1728,48000.0
2005-11-01 11:10:00,21.07,21.07,21.06,21.06,21900.0,10.1728,10.1728,10.168,10.168,21900.0
2005-11-01 11:15:00,21.06,21.1,21.06,21.1,54600.0,10.168,10.1873,10.168,10.1873,54600.0
2005-11-01 11:20:00,21.09,21.1,21.05,21.05,49400.0,10.1825,10.1873,10.1631,10.1631,49400.0
2005-11-01 11:25:00,21.05,21.08,21.05,21.08,59000.0,10.1631,10.1776,10.1631,10.1776,59000.0
2005-11-01 11:30:00,21.07,21.08,21.07,21.07,39700.0,10.1728,10.1776,10.1728,10.1728,39700.0
2005-11-01 11:35:00,21.07,21.08,21.04,21.05,47300.0,10.1728,10.1776,10.1583,10.1631,47300.0
2005-11-01 11:40:00,21.04,21.05,21.01,21.01,43700.0,10.1583,10.1631,10.1438,10.1438,43700.0
2005-11-01 11:45:00,21.01,21.02,21.0,21.0,56500.0,10.1438,10.1487,10.139,10.139,56500.0
2005-11-01 11:50:00,21.0,21.03,21.0,21.03,67400.0,10.139,10.1535,10.139,10.1535,67400.0
2005-11-01 11:55:00,21.03,21.05,21.01,21.01,114400.0,10.1535,10.1631,10.1438,10.1438,114400.0
2005-11-01 12:00:00,21.02,21.03,21.01,21.03,34500.0,10.1487,10.1535,10.1438,10.1535,34500.0
2005-11-01 12:05:00,21.03,21.05,21.02,21.05,66400.0,10.1535,10.1631,10.1487,10.1631,66400.0
2005-11-01 12:10:00,21.04,21.06,21.03,21.04,50600.0,10.1583,10.168,10.1535,10.1583,50600.0
2005-11-01 12:15:00,21.04,21.07,21.04,21.07,289100.0,10.1583,10.1728,10.1583,10.1728,289100.0
2005-11-01 12:20:00,21.06,21.08,21.05,21.08,40800.0,10.168,10.1776,10.1631,10.1776,40800.0
2005-11-01 12:25:00,21.07,21.09,21.07,21.07,112200.0,10.1728,10.1825,10.1728,10.1728,112200.0
2005-11-01 12:30:00,21.07,21.08,21.07,21.07,122100.0,10.1728,10.1776,10.1728,10.1728,122100.0
2005-11-01 12:35:00,21.08,21.12,21.07,21.12,134000.0,10.1776,10.1969,10.1728,10.1969,134000.0
2005-11-01 12:40:00,21.11,21.12,21.07,21.09,66900.0,10.1921,10.1969,10.1728,10.1825,66900.0
2005-11-01 12:45:00,21.08,21.1,21.08,21.09,26100.0,10.1776,10.1873,10.1776,10.1825,26100.0
2005-11-01 12:50:00,21.08,21.09,21.04,21.04,64500.0,10.1776,10.1825,10.1583,10.1583,64500.0
2005-11-01 12:55:00,21.04,21.11,21.04,21.1,55800.0,10.1583,10.1921,10.1583,10.1873,55800.0
2005-11-01 13:00:00,21.09,21.18,21.07,21.07,35400.0,10.1825,10.2259,10.1728,10.1728,35400.0
2005-11-01 13:05:00,21.08,21.1,21.07,21.09,33500.0,10.1776,10.1873,10.1728,10.1825,33500.0
2005-11-01 13:10:00,21.09,21.12,21.04,21.05,77600.0,10.1825,10.1969,10.1583,10.1631,77600.0
2005-11-01 13:15:00,21.06,21.08,21.05,21.08,27600.0,10.168,10.1776,10.1631,10.1776,27600.0
2005-11-01 13:20:00,21.07,21.08,21.05,21.08,54200.0,10.1728,10.1776,10.1631,10.1776,54200.0
2005-11-01 13:25:00,21.08,21.1,21.08,21.08,37700.0,10.1776,10.1873,10.1776,10.1776,37700.0
2005-11-01 13:30:00,21.09,21.17,21.09,21.09,19200.0,10.1825,10.2211,10.1825,10.1825,19200.0
2005-11-01 13:35:00,21.09,21.09,21.07,21.07,19800.0,10.1825,10.1825,10.1728,10.1728,19800.0
2005-11-01 13:40:00,21.07,21.08,21.05,21.05,44900.0,10.1728,10.1776,10.1631,10.1631,44900.0
2005-11-01 13:45:00,21.06,21.06,21.03,21.04,37700.0,10.168,10.168,10.1535,10.1583,37700.0
2005-11-01 13:50:00,21.03,21.03,21.01,21.01,29300.0,10.1535,10.1535,10.1438,10.1438,29300.0
2005-11-01 13:55:00,21.01,21.02,21.0,21.0,35500.0,10.1438,10.1487,10.139,10.139,35500.0
2005-11-01 14:00:00,21.0,21.01,21.0,21.0,33400.0,10.139,10.1438,10.139,10.139,33400.0
2005-11-01 14:05:00,21.01,21.01,21.0,21.0,44800.0,10.1438,10.1438,10.139,10.139,44800.0
2005-11-01 14:10:00,21.01,21.02,21.0,21.0,58200.0,10.1438,10.1487,10.139,10.139,58200.0
2005-11-01 14:15:00,21.01,21.09,20.98,21.06,107500.0,10.1438,10.1825,10.1293,10.168,107500.0
2005-11-01 14:20:00,21.06,21.08,21.04,21.08,123300.0,10.168,10.1776,10.1583,10.1776,123300.0
2005-11-01 14:25:00,21.08,21.08,21.04,21.06,79900.0,10.1776,10.1776,10.1583,10.168,79900.0
2005-11-01 14:30:00,21.07,21.11,21.05,21.07,82300.0,10.1728,10.1921,10.1631,10.1728,82300.0
2005-11-01 14:35:00,21.06,21.09,21.04,21.04,118900.0,10.168,10.1825,10.1583,10.1583,118900.0
2005-11-01 14:40:00,21.04,21.07,21.04,21.06,85500.0,10.1583,10.1728,10.1583,10.168,85500.0
2005-11-01 14:45:00,21.06,21.07,21.03,21.05,85700.0,10.168,10.1728,10.1535,10.1631,85700.0
2005-11-01 14:50:00,21.04,21.06,21.02,21.04,123900.0,10.1583,10.168,10.1487,10.1583,123900.0
2005-11-01 14:55:00,21.05,21.07,21.04,21.07,88200.0,10.1631,10.1728,10.1583,10.1728,88200.0
2005-11-01 15:00:00,21.07,21.07,21.05,21.05,126900.0,10.1728,10.1728,10.1631,10.1631,126900.0
2005-11-01 15:05:00,21.05,21.06,21.01,21.03,160700.0,10.1631,10.168,10.1438,10.1535,160700.0
2005-11-01 15:10:00,21.02,21.03,21.0,21.01,103800.0,10.1487,10.1535,10.139,10.1438,103800.0
2005-11-01 15:15:00,21.01,21.09,21.0,21.06,175100.0,10.1438,10.1825,10.139,10.168,175100.0
2005-11-01 15:20:00,21.06,21.1,21.03,21.03,172500.0,10.168,10.1873,10.1535,10.1535,172500.0
2005-11-01 15:25:00,21.03,21.04,21.01,21.03,65900.0,10.1535,10.1583,10.1438,10.1535,65900.0
2005-11-01 15:30:00,21.03,21.05,21.02,21.04,97300.0,10.1535,10.1631,10.1487,10.1583,97300.0
2005-11-01 15:35:00,21.03,21.04,21.0,21.0,133500.0,10.1535,10.1583,10.139,10.139,133500.0
2005-11-01 15:40:00,21.0,21.03,21.0,21.02,203600.0,10.139,10.1535,10.139,10.1487,203600.0
2005-11-01 15:45:00,21.02,21.03,21.0,21.01,141900.0,10.1487,10.1535,10.139,10.1438,141900.0
2005-11-01 15:50:00,21.0,21.02,21.0,21.02,214300.0,10.139,10.1487,10.139,10.1487,214300.0
2005-11-01 15:55:00,21.01,21.05,21.01,21.03,258400.0,10.1438,10.1631,10.1438,10.1535,258400.0
2005-11-02 09:30:00,21.0,21.05,20.99,21.03,422900.0,10.139,10.1631,10.1342,10.1535,422900.0
2005-11-02 09:35:00,21.03,21.04,20.98,21.04,137100.0,10.1535,10.1583,10.1293,10.1583,137100.0
2005-11-02 09:40:00,21.04,21.1,21.03,21.09,102900.0,10.1583,10.1873,10.1535,10.1825,102900.0
2005-11-02 09:45:00,21.09,21.1,21.03,21.03,114500.0,10.1825,10.1873,10.1535,10.1535,114500.0
2005-11-02 09:50:00,21.03,21.06,21.02,21.05,68400.0,10.1535,10.168,10.1487,10.1631,68400.0
2005-11-02 09:55:00,21.05,21.05,21.03,21.05,71600.0,10.1631,10.1631,10.1535,10.1631,71600.0
2005-11-02 10:00:00,21.05,21.05,21.03,21.04,73500.0,10.1631,10.1631,10.1535,10.1583,73500.0
2005-11-02 10:05:00,21.04,21.05,21.03,21.05,135700.0,10.1583,10.1631,10.1535,10.1631,135700.0
2005-11-02 10:10:00,21.05,21.06,21.0,21.02,153000.0,10.1631,10.168,10.139,10.1487,153000.0
2005-11-02 10:15:00,21.02,21.02,21.0,21.0,116000.0,10.1487,10.1487,10.139,10.139,116000.0
2005-11-02 10:20:00,21.0,21.01,20.97,20.99,346700.0,10.139,10.1438,10.1245,10.1342,346700.0
2005-11-02 10:25:00,21.0,21.0,20.97,20.98,35500.0,10.139,10.139,10.1245,10.1293,35500.0
2005-11-02 10:30:00,20.99,21.0,20.97,20.98,53600.0,10.1342,10.139,10.1245,10.1293,53600.0
2005-11-02 10:35:00,20.97,20.97,20.9,20.97,94400.0,10.1245,10.1245,10.0907,10.1245,94400.0
2005-11-02 10:40:00,20.96,21.0,20.95,21.0,84400.0,10.1197,10.139,10.1149,10.139,84400.0
2005-11-02 10:45:00,21.0,21.0,20.96,20.97,53800.0,10.139,10.139,10.1197,10.1245,53800.0
2005-11-02 10:50:00,20.97,20.98,20.95,20.98,59400.0,10.1245,10.1293,10.1149,10.1293,59400.0
2005-11-02 10:55:00,20.98,20.99,20.95,20.97,58400.0,10.1293,10.1342,10.1149,10.1245,58400.0
2005-11-02 11:00:00,20.97,21.0,20.97,20.98,88600.0,10.1245,10.139,10.1245,10.1293,88600.0
2005-11-02 11:05:00,20.99,20.99,20.97,20.98,65200.0,10.1342,10.1342,10.1245,10.1293,65200.0
2005-11-02 11:10:00,20.98,20.98,20.96,20.98,52800.0,10.1293,10.1293,10.1197,10.1293,52800.0
2005-11-02 11:15:00,20.98,21.03,20.97,21.02,155700.0,10.1293,10.1535,10.1245,10.1487,155700.0
2005-11-02 11:20:00,21.02,21.03,20.98,21.01,161200.0,10.1487,10.1535,10.1293,10.1438,161200.0
2005-11-02 11:25:00,21.0,21.02,21.0,21.02,51300.0,10.139,10.1487,10.139,10.1487,51300.0
2005-11-02 11:30:00,21.02,21.02,20.99,21.0,128300.0,10.1487,10.1487,10.1342,10.139,128300.0
2005-11-02 11:35:00,21.0,21.0,20.96,20.97,84200.0,10.139,10.139,10.1197,10.1245,84200.0
2005-11-02 11:40:00,20.96,21.0,20.94,20.98,176800.0,10.1197,10.139,10.11,10.1293,176800.0
2005-11-02 11:45:00,20.98,20.99,20.95,20.96,49600.0,10.1293,10.1342,10.1149,10.1197,49600.0
2005-11-02 11:50:00,20.96,20.99,20.96,20.98,55100.0,10.1197,10.1342,10.1197,10.1293,55100.0
2005-11-02 11:55:00,20.99,21.01,20.98,21.0,71100.0,10.1342,10.1438,10.1293,10.139,71100.0
2005-11-02 12:00:00,20.99,21.01,20.97,20.98,134600.0,10.1342,10.1438,10.1245,10.1293,134600.0
2005-11-02 12:05:00,20.97,21.0,20.96,20.99,549600.0,10.1245,10.139,10.1197,10.1342,549600.0
2005-11-02 12:10:00,20.98,20.99,20.98,20.98,29100.0,10.1293,10.1342,10.1293,10.1293,29100.0
2005-11-02 12:15:00,20.99,20.99,20.97,20.97,35500.0,10.1342,10.1342,10.1245,10.1245,35500.0
2005-11-02 12:20:00,20.99,21.01,20.98,21.01,126100.0,10.1342,10.1438,10.1293,10.1438,126100.0
2005-11-02 12:25:00,21.01,21.02,20.99,21.02,122300.0,10.1438,10.1487,10.1342,10.1487,122300.0
2005-11-02 12:30:00,21.01,21.02,21.0,21.0,80800.0,10.1438,10.1487,10.139,10.139,80800.0
2005-11-02 12:35:00,21.0,21.02,20.97,21.02,130300.0,10.139,10.1487,10.1245,10.1487,130300.0
2005-11-02 12:40:00,21.02,21.02,20.98,20.99,70500.0,10.1487,10.1487,10.1293,10.1342,70500.0
2005-11-02 12:45:00,20.98,21.0,20.97,20.99,92300.0,10.1293,10.139,10.1245,10.1342,92300.0
2005-11-02 12:50:00,20.99,21.03,20.97,21.0,144200.0,10.1342,10.1535,10.1245,10.139,144200.0
2005-11-02 12:55:00,20.99,21.0,20.98,20.99,60000.0,10.1342,10.139,10.1293,10.1342,60000.0
2005-11-02 13:00:00,20.98,21.0,20.97,21.0,163600.0,10.1293,10.139,10.1245,10.139,163600.0
2005-11-02 13:05:00,21.0,21.0,20.99,21.0,49500.0,10.139,10.139,10.1342,10.139,49500.0
2005-11-02 13:10:00,20.99,21.0,20.99,20.99,106400.0,10.1342,10.139,10.1342,10.1342,106400.0
2005-11-02 13:15:00,20.99,21.0,20.99,21.0,76600.0,10.1342,10.139,10.1342,10.139,76600.0
2005-11-02 13:20:00,21.0,21.0,20.99,21.0,45000.0,10.139,10.139,10.1342,10.139,45000.0
2005-11-02 13:25:00,20.99,21.0,20.99,21.0,55800.0,10.1342,10.139,10.1342,10.139,55800.0
2005-11-02 13:30:00,21.0,21.0,20.99,21.0,65900.0,10.139,10.139,10.1342,10.139,65900.0
2005-11-02 13:35:00,21.0,21.01,20.99,21.0,197800.0,10.139,10.1438,10.1342,10.139,197800.0
2005-11-02 13:40:00,20.99,21.0,20.99,21.0,63000.0,10.1342,10.139,10.1342,10.139,63000.0
2005-11-02 13:45:00,21.0,21.01,20.99,21.0,68000.0,10.139,10.1438,10.1342,10.139,68000.0
2005-11-02 13:50:00,21.0,21.01,21.0,21.0,262100.0,10.139,10.1438,10.139,10.139,262100.0
2005-11-02 13:55:00,21.0,21.01,20.98,20.99,45600.0,10.139,10.1438,10.1293,10.1342,45600.0
2005-11-02 14:00:00,20.99,21.03,20.98,21.02,72600.0,10.1342,10.1535,10.1293,10.1487,72600.0
2005-11-02 14:05:00,21.02,21.03,20.99,20.99,45500.0,10.1487,10.1535,10.1342,10.1342,45500.0
2005-11-02 14:10:00,20.98,21.0,20.98,20.99,161900.0,10.1293,10.139,10.1293,10.1342,161900.0
2005-11-02 14:15:00,20.99,21.01,20.99,21.0,69400.0,10.1342,10.1438,10.1342,10.139,69400.0
2005-11-02 14:20:00,21.0,21.01,20.99,21.01,110600.0,10.139,10.1438,10.1342,10.1438,110600.0
2005-11-02 14:25:00,21.01,21.01,20.99,21.0,70900.0,10.1438,10.1438,10.1342,10.139,70900.0
2005-11-02 14:30:00,21.01,21.01,20.99,20.99,61700.0,10.1438,10.1438,10.1342,10.1342,61700.0
2005-11-02 14:35:00,20.99,21.01,20.98,21.01,168300.0,10.1342,10.1438,10.1293,10.1438,168300.0
2005-11-02 14:40:00,21.0,21.01,20.99,21.0,90400.0,10.139,10.1438,10.1342,10.139,90400.0
2005-11-02 14:45:00,21.0,21.01,20.99,21.0,56100.0,10.139,10.1438,10.1342,10.139,56100.0
2005-11-02 14:50:00,21.01,21.01,20.99,21.01,53700.0,10.1438,10.1438,10.1342,10.1438,53700.0
2005-11-02 14:55:00,21.01,21.01,21.0,21.01,69900.0,10.1438,10.1438,10.139,10.1438,69900.0
2005-11-02 15:00:00,21.0,21.01,20.99,20.99,141400.0,10.139,10.1438,10.1342,10.1342,141400.0
2005-11-02 15:05:00,21.0,21.03,20.99,21.02,207100.0,10.139,10.1535,10.1342,10.1487,207100.0
2005-11-02 15:10:00,21.01,21.08,21.01,21.05,154700.0,10.1438,10.1776,10.1438,10.1631,154700.0
2005-11-02 15:15:00,21.05,21.06,21.0,21.03,131800.0,10.1631,10.168,10.139,10.1535,131800.0
2005-11-02 15:20:00,21.03,21.07,21.02,21.05,183500.0,10.1535,10.1728,10.1487,10.1631,183500.0
2005-11-02 15:25:00,21.05,21.05,21.03,21.05,74800.0,10.1631,10.1631,10.1535,10.1631,74800.0
2005-11-02 15:30:00,21.04,21.06,21.03,21.05,140700.0,10.1583,10.168,10.1535,10.1631,140700.0
2005-11-02 15:35:00,21.05,21.07,21.04,21.06,263600.0,10.1631,10.1728,10.1583,10.168,263600.0
2005-11-02 15:40:00,21.05,21.06,21.04,21.06,158500.0,10.1631,10.168,10.1583,10.168,158500.0
2005-11-02 15:45:00,21.06,21.07,21.04,21.06,267400.0,10.168,10.1728,10.1583,10.168,267400.0
2005-11-02 15:50:00,21.05,21.07,21.0,21.03,283700.0,10.1631,10.1728,10.139,10.1535,283700.0
2005-11-02 15:55:00,21.02,21.03,21.0,21.03,302400.0,10.1487,10.1535,10.139,10.1535,302400.0
2005-11-03 09:30:00,21.13,21.13,21.09,21.13,173400.0,10.2018,10.2018,10.1825,10.2018,173400.0
2005-11-03 09:35:00,21.13,21.13,21.09,21.11,33600.0,10.2018,10.2018,10.1825,10.1921,33600.0
2005-11-03 09:40:00,21.11,21.12,21.09,21.12,66400.0,10.1921,10.1969,10.1825,10.1969,66400.0
2005-11-03 09:45:00,21.11,21.12,21.07,21.09,45000.0,10.1921,10.1969,10.1728,10.1825,45000.0
2005-11-03 09:50:00,21.1,21.11,21.05,21.09,98600.0,10.1873,10.1921,10.1631,10.1825,98600.0
2005-11-03 09:55:00,21.1,21.12,21.09,21.1,72800.0,10.1873,10.1969,10.1825,10.1873,72800.0
2005-11-03 10:00:00,21.1,21.1,21.0,21.02,92100.0,10.1873,10.1873,10.139,10.1487,92100.0
2005-11-03 10:05:00,21.02,21.05,21.0,21.02,70300.0,10.1487,10.1631,10.139,10.1487,70300.0
2005-11-03 10:10:00,21.02,21.02,20.94,20.97,146900.0,10.1487,10.1487,10.11,10.1245,146900.0
2005-11-03 10:15:00,20.97,21.04,20.97,21.02,69000.0,10.1245,10.1583,10.1245,10.1487,69000.0
2005-11-03 10:20:00,21.01,21.04,21.01,21.03,88900.0,10.1438,10.1583,10.1438,10.1535,88900.0
2005-11-03 10:25:00,21.03,21.03,21.0,21.01,53300.0,10.1535,10.1535,10.139,10.1438,53300.0
2005-11-03 10:30:00,21.01,21.03,21.0,21.03,114800.0,10.1438,10.1535,10.139,10.1535,114800.0
2005-11-03 10:35:00,21.03,21.18,21.01,21.16,291500.0,10.1535,10.2259,10.1438,10.2162,291500.0
2005-11-03 10:40:00,21.16,21.17,21.07,21.09,162000.0,10.2162,10.2211,10.1728,10.1825,162000.0
2005-11-03 10:45:00,21.08,21.12,21.08,21.1,147200.0,10.1776,10.1969,10.1776,10.1873,147200.0
2005-11-03 10:50:00,21.1,21.12,21.09,21.11,269000.0,10.1873,10.1969,10.1825,10.1921,269000.0
2005-11-03 10:55:00,21.11,21.16,21.1,21.16,91900.0,10.1921,10.2162,10.1873,10.2162,91900.0
2005-11-03 11:00:00,21.16,21.16,21.14,21.15,103100.0,10.2162,10.2162,10.2066,10.2114,103100.0
2005-11-03 11:05:00,21.16,21.18,21.14,21.18,71200.0,10.2162,10.2259,10.2066,10.2259,71200.0
2005-11-03 11:10:00,21.18,21.2,21.17,21.2,101700.0,10.2259,10.2356,10.2211,10.2356,101700.0
2005-11-03 11:15:00,21.2,21.22,21.19,21.21,123200.0,10.2356,10.2452,10.2307,10.2404,123200.0
2005-11-03 11:20:00,21.22,21.22,21.16,21.16,63700.0,10.2452,10.2452,10.2162,10.2162,63700.0
2005-11-03 11:25:00,21.17,21.2,21.15,21.19,50500.0,10.2211,10.2356,10.2114,10.2307,50500.0
2005-11-03 11:30:00,21.2,21.22,21.19,21.22,69800.0,10.2356,10.2452,10.2307,10.2452,69800.0
2005-11-03 11:35:00,21.22,21.23,21.21,21.21,63200.0,10.2452,10.25,10.2404,10.2404,63200.0
2005-11-03 11:40:00,21.21,21.25,21.21,21.24,91800.0,10.2404,10.2597,10.2404,10.2549,91800.0
2005-11-03 11:45:00,21.24,21.24,21.22,21.22,66200.0,10.2549,10.2549,10.2452,10.2452,66200.0
2005-11-03 11:50:00,21.24,21.24,21.2,21.23,59800.0,10.2549,10.2549,10.2356,10.25,59800.0
2005-11-03 11:55:00,21.22,21.27,21.21,21.26,110800.0,10.2452,10.2694,10.2404,10.2645,110800.0
2005-11-03 12:00:00,21.25,21.28,21.24,21.25,62800.0,10.2597,10.2742,10.2549,10.2597,62800.0
2005-11-03 12:05:00,21.25,21.27,21.24,21.26,87000.0,10.2597,10.2694,10.2549,10.2645,87000.0
2005-11-03 12:10:00,21.25,21.27,21.22,21.22,67800.0,10.2597,10.2694,10.2452,10.2452,67800.0
2005-11-03 12:15:00,21.23,21.24,21.21,21.21,61800.0,10.25,10.2549,10.2404,10.2404,61800.0
2005-11-03 12:20:00,21.21,21.22,21.17,21.18,81900.0,10.2404,10.2452,10.2211,10.2259,81900.0
2005-11-03 12:25:00,21.18,21.19,21.16,21.17,48400.0,10.2259,10.2307,10.2162,10.2211,48400.0
2005-11-03 12:30:00,21.17,21.18,21.16,21.16,40300.0,10.2211,10.2259,10.2162,10.2162,40300.0
2005-11-03 12:35:00,21.16,21.2,21.16,21.19,47600.0,10.2162,10.2356,10.2162,10.2307,47600.0
2005-11-03 12:40:00,21.19,21.2,21.16,21.17,63600.0,10.2307,10.2356,10.2162,10.2211,63600.0
2005-11-03 12:45:00,21.17,21.2,21.17,21.2,28800.0,10.2211,10.2356,10.2211,10.2356,28800.0
2005-11-03 12:50:00,21.19,21.2,21.16,21.16,39900.0,10.2307,10.2356,10.2162,10.2162,39900.0
2005-11-03 12:55:00,21.17,21.2,21.17,21.2,54300.0,10.2211,10.2356,10.2211,10.2356,54300.0
2005-11-03 13:00:00,21.21,21.21,21.15,21.15,59600.0,10.2404,10.2404,10.2114,10.2114,59600.0
2005-11-03 13:05:00,21.15,21.19,21.14,21.14,102000.0,10.2114,10.2307,10.2066,10.2066,102000.0
2005-11-03 13:10:00,21.14,21.15,21.13,21.13,20500.0,10.2066,10.2114,10.2018,10.2018,20500.0
2005-11-03 13:15:00,21.13,21.13,21.11,21.12,50200.0,10.2018,10.2018,10.1921,10.1969,50200.0
2005-11-03 13:20:00,21.12,21.14,21.12,21.12,58200.0,10.1969,10.2066,10.1969,10.1969,58200.0
2005-11-03 13:25:00,21.12,21.13,21.11,21.12,69000.0,10.1969,10.2018,10.1921,10.1969,69000.0
2005-11-03 13:30:00,21.12,21.14,21.11,21.11,93000.0,10.1969,10.2066,10.1921,10.1921,93000.0
2005-11-03 13:35:00,21.11,21.12,21.06,21.07,45400.0,10.1921,10.1969,10.168,10.1728,45400.0
2005-11-03 13:40:00,21.07,21.14,21.06,21.13,72300.0,10.1728,10.2066,10.168,10.2018,72300.0
2005-11-03 13:45:00,21.13,21.13,21.09,21.11,46500.0,10.2018,10.2018,10.1825,10.1921,46500.0
2005-11-03 13:50:00,21.1,21.11,21.08,21.1,45700.0,10.1873,10.1921,10.1776,10.1873,45700.0
2005-11-03 13:55:00,21.09,21.12,21.09,21.12,53100.0,10.1825,10.1969,10.1825,10.1969,53100.0
2005-11-03 14:00:00,21.11,21.15,21.11,21.14,63500.0,10.1921,10.2114,10.1921,10.2066,63500.0
2005-11-03 14:05:00,21.15,21.16,21.12,21.12,51400.0,10.2114,10.2162,10.1969,10.1969,51400.0
2005-11-03 14:10:00,21.12,21.13,21.09,21.12,82100.0,10.1969,10.2018,10.1825,10.1969,82100.0
2005-11-03 14:15:00,21.11,21.13,21.1,21.13,45000.0,10.1921,10.2018,10.1873,10.2018,45000.0
2005-11-03 14:20:00,21.13,21.14,21.12,21.12,69100.0,10.2018,10.2066,10.1969,10.1969,69100.0
2005-11-03 14:25:00,21.12,21.12,21.08,21.09,89900.0,10.1969,10.1969,10.1776,10.1825,89900.0
2005-11-03 14:30:00,21.08,21.14,21.06,21.13,118200.0,10.1776,10.2066,10.168,10.2018,118200.0
2005-11-03 14:35:00,21.13,21.14,21.08,21.09,46300.0,10.2018,10.2066,10.1776,10.1825,46300.0
2005-11-03 14:40:00,21.08,21.09,21.07,21.08,93800.0,10.1776,10.1825,10.1728,10.1776,93800.0
2005-11-03 14:45:00,21.08,21.1,21.08,21.09,78000.0,10.1776,10.1873,10.1776,10.1825,78000.0
2005-11-03 14:50:00,21.1,21.11,21.09,21.1,49200.0,10.1873,10.1921,10.1825,10.1873,49200.0
2005-11-03 14:55:00,21.1,21.11,21.09,21.09,33900.0,10.1873,10.1921,10.1825,10.1825,33900.0
2005-11-03 15:00:00,21.09,21.1,21.03,21.05,103100.0,10.1825,10.1873,10.1535,10.1631,103100.0
2005-11-03 15:05:00,21.06,21.07,21.04,21.06,64100.0,10.168,10.1728,10.1583,10.168,64100.0
2005-11-03 15:10:00,21.06,21.07,21.04,21.06,57000.0,10.168,10.1728,10.1583,10.168,57000.0
2005-11-03 15:15:00,21.05,21.07,21.04,21.05,60000.0,10.1631,10.1728,10.1583,10.1631,60000.0
2005-11-03 15:20:00,21.05,21.09,21.05,21.08,89200.0,10.1631,10.1825,10.1631,10.1776,89200.0
2005-11-03 15:25:00,21.08,21.14,21.08,21.14,97000.0,10.1776,10.2066,10.1776,10.2066,97000.0
2005-11-03 15:30:00,21.13,21.15,21.13,21.15,113100.0,10.2018,10.2114,10.2018,10.2114,113100.0
2005-11-03 15:35:00,21.15,21.15,21.09,21.12,155400.0,10.2114,10.2114,10.1825,10.1969,155400.0
2005-11-03 15:40:00,21.13,21.16,21.12,21.16,128800.0,10.2018,10.2162,10.1969,10.2162,128800.0
2005-11-03 15:45:00,21.16,21.2,21.14,21.2,155900.0,10.2162,10.2356,10.2066,10.2356,155900.0
2005-11-03 15:50:00,21.2,21.2,21.14,21.16,121200.0,10.2356,10.2356,10.2066,10.2162,121200.0
2005-11-03 15:55:00,21.16,21.17,21.14,21.15,126500.0,10.2162,10.2211,10.2066,10.2114,126500.0
2005-11-04 09:30:00,21.23,21.23,21.17,21.17,178400.0,10.25,10.25,10.2211,10.2211,178400.0
2005-11-04 09:35:00,21.18,21.22,21.17,21.18,112000.0,10.2259,10.2452,10.2211,10.2259,112000.0
2005-11-04 09:40:00,21.18,21.22,21.18,21.21,44200.0,10.2259,10.2452,10.2259,10.2404,44200.0
2005-11-04 09:45:00,21.21,21.25,21.18,21.25,56500.0,10.2404,10.2597,10.2259,10.2597,56500.0
2005-11-04 09:50:00,21.26,21.3,21.24,21.27,51200.0,10.2645,10.2838,10.2549,10.2694,51200.0
2005-11-04 09:55:00,21.27,21.34,21.26,21.34,91100.0,10.2694,10.3032,10.2645,10.3032,91100.0
2005-11-04 10:00:00,21.33,21.35,21.3,21.31,67600.0,10.2983,10.308,10.2838,10.2887,67600.0
2005-11-04 10:05:00,21.3,21.34,21.29,21.3,35000.0,10.2838,10.3032,10.279,10.2838,35000.0
2005-11-04 10:10:00,21.31,21.32,21.3,21.31,102200.0,10.2887,10.2935,10.2838,10.2887,102200.0
2005-11-04 10:15:00,21.3,21.34,21.3,21.3,113600.0,10.2838,10.3032,10.2838,10.2838,113600.0
2005-11-04 10:20:00,21.31,21.32,21.28,21.28,75100.0,10.2887,10.2935,10.2742,10.2742,75100.0
2005-11-04 10:25:00,21.28,21.29,21.28,21.29,68000.0,10.2742,10.279,10.2742,10.279,68000.0
2005-11-04 10:30:00,21.28,21.31,21.27,21.27,52700.0,10.2742,10.2887,10.2694,10.2694,52700.0
2005-11-04 10:35:00,21.26,21.28,21.25,21.27,64500.0,10.2645,10.2742,10.2597,10.2694,64500.0
2005-11-04 10:40:00,21.28,21.29,21.25,21.29,44600.0,10.2742,10.279,10.2597,10.279,44600.0
2005-11-04 10:45:00,21.29,21.29,21.2,21.22,72700.0,10.279,10.279,10.2356,10.2452,72700.0
2005-11-04 10:50:00,21.22,21.24,21.2,21.22,37600.0,10.2452,10.2549,10.2356,10.2452,37600.0
2005-11-04 10:55:00,21.24,21.25,21.21,21.24,95900.0,10.2549,10.2597,10.2404,10.2549,95900.0
2005-11-04 11:00:00,21.24,21.27,21.23,21.26,52900.0,10.2549,10.2694,10.25,10.2645,52900.0
2005-11-04 11:05:00,21.26,21.26,21.24,21.24,27900.0,10.2645,10.2645,10.2549,10.2549,27900.0
2005-11-04 11:10:00,21.25,21.26,21.23,21.25,59500.0,10.2597,10.2645,10.25,10.2597,59500.0
2005-11-04 11:15:00,21.25,21.25,21.2,21.23,59600.0,10.2597,10.2597,10.2356,10.25,59600.0
2005-11-04 11:20:00,21.23,21.24,21.2,21.21,55700.0,10.25,10.2549,10.2356,10.2404,55700.0
2005-11-04 11:25:00,21.21,21.23,21.2,21.2,63100.0,10.2404,10.25,10.2356,10.2356,63100.0
2005-11-04 11:30:00,21.2,21.21,21.19,21.2,45000.0,10.2356,10.2404,10.2307,10.2356,45000.0
2005-11-04 11:35:00,21.21,21.21,21.19,21.2,81900.0,10.2404,10.2404,10.2307,10.2356,81900.0
2005-11-04 11:40:00,21.2,21.2,21.19,21.2,77500.0,10.2356,10.2356,10.2307,10.2356,77500.0
2005-11-04 11:45:00,21.2,21.25,21.2,21.25,66100.0,10.2356,10.2597,10.2356,10.2597,66100.0
2005-11-04 11:50:00,21.25,21.25,21.21,21.23,48100.0,10.2597,10.2597,10.2404,10.25,48100.0
2005-11-04 11:55:00,21.24,21.24,21.21,21.21,15800.0,10.2549,10.2549,10.2404,10.2404,15800.0
2005-11-04 12:00:00,21.21,21.22,21.2,21.21,33100.0,10.2404,10.2452,10.2356,10.2404,33100.0
2005-11-04 12:05:00,21.21,21.22,21.21,21.21,28400.0,10.2404,10.2452,10.2404,10.2404,28400.0
2005-11-04 12:10:00,21.2,21.22,21.18,21.22,38300.0,10.2356,10.2452,10.2259,10.2452,38300.0
2005-11-04 12:15:00,21.22,21.26,21.21,21.25,47600.0,10.2452,10.2645,10.2404,10.2597,47600.0
2005-11-04 12:20:00,21.26,21.28,21.24,21.27,35700.0,10.2645,10.2742,10.2549,10.2694,35700.0
2005-11-04 12:25:00,21.27,21.33,21.27,21.28,99400.0,10.2694,10.2983,10.2694,10.2742,99400.0
2005-11-04 12:30:00,21.27,21.28,21.26,21.26,17500.0,10.2694,10.2742,10.2645,10.2645,17500.0
2005-11-04 12:35:00,21.26,21.26,21.23,21.25,32800.0,10.2645,10.2645,10.25,10.2597,32800.0
2005-11-04 12:40:00,21.24,21.25,21.22,21.23,24300.0,10.2549,10.2597,10.2452,10.25,24300.0
2005-11-04 12:45:00,21.23,21.24,21.22,21.23,37900.0,10.25,10.2549,10.2452,10.25,37900.0
2005-11-04 12:50:00,21.23,21.25,21.22,21.23,29600.0,10.25,10.2597,10.2452,10.25,29600.0
2005-11-04 12:55:00,21.24,21.26,21.22,21.26,23500.0,10.2549,10.2645,10.2452,10.2645,23500.0
2005-11-04 13:00:00,21.25,21.26,21.23,21.23,20700.0,10.2597,10.2645,10.25,10.25,20700.0
2005-11-04 13:05:00,21.23,21.25,21.22,21.23,16300.0,10.25,10.2597,10.2452,10.25,16300.0
2005-11-04 13:10:00,21.24,21.26,21.22,21.25,152800.0,10.2549,10.2645,10.2452,10.2597,152800.0
2005-11-04 13:15:00,21.26,21.26,21.25,21.25,49800.0,10.2645,10.2645,10.2597,10.2597,49800.0
2005-11-04 13:20:00,21.25,21.26,21.25,21.26,27100.0,10.2597,10.2645,10.2597,10.2645,27100.0
2005-11-04 13:25:00,21.26,21.27,21.25,21.26,38400.0,10.2645,10.2694,10.2597,10.2645,38400.0
2005-11-04 13:30:00,21.26,21.27,21.26,21.27,28700.0,10.2645,10.2694,10.2645,10.2694,28700.0
2005-11-04 13:35:00,21.26,21.31,21.26,21.31,55600.0,10.2645,10.2887,10.2645,10.2887,55600.0
2005-11-04 13:40:00,21.3,21.32,21.25,21.26,59100.0,10.2838,10.2935,10.2597,10.2645,59100.0
2005-11-04 13:45:00,21.26,21.27,21.26,21.27,15200.0,10.2645,10.2694,10.2645,10.2694,15200.0
2005-11-04 13:50:00,21.26,21.31,21.26,21.31,29700.0,10.2645,10.2887,10.2645,10.2887,29700.0
2005-11-04 13:55:00,21.3,21.31,21.3,21.3,52300.0,10.2838,10.2887,10.2838,10.2838,52300.0
2005-11-04 14:00:00,21.3,21.31,21.3,21.31,54300.0,10.2838,10.2887,10.2838,10.2887,54300.0
2005-11-04 14:05:00,21.3,21.35,21.3,21.35,75000.0,10.2838,10.308,10.2838,10.308,75000.0
2005-11-04 14:10:00,21.34,21.34,21.3,21.32,56100.0,10.3032,10.3032,10.2838,10.2935,56100.0
2005-11-04 14:15:00,21.32,21.33,21.3,21.31,52200.0,10.2935,10.2983,10.2838,10.2887,52200.0
2005-11-04 14:20:00,21.31,21.36,21.3,21.34,80000.0,10.2887,10.3128,10.2838,10.3032,80000.0
2005-11-04 14:25:00,21.34,21.37,21.33,21.33,86000.0,10.3032,10.3176,10.2983,10.2983,86000.0
2005-11-04 14:30:00,21.34,21.34,21.3,21.3,45600.0,10.3032,10.3032,10.2838,10.2838,45600.0
2005-11-04 14:35:00,21.3,21.31,21.27,21.28,70400.0,10.2838,10.2887,10.2694,10.2742,70400.0
2005-11-04 14:40:00,21.28,21.28,21.25,21.26,36200.0,10.2742,10.2742,10.2597,10.2645,36200.0
2005-11-04 14:45:00,21.26,21.26,21.23,21.23,59700.0,10.2645,10.2645,10.25,10.25,59700.0
2005-11-04 14:50:00,21.23,21.25,21.21,21.25,81800.0,10.25,10.2597,10.2404,10.2597,81800.0
2005-11-04 14:55:00,21.25,21.29,21.25,21.25,78900.0,10.2597,10.279,10.2597,10.2597,78900.0
2005-11-04 15:00:00,21.25,21.26,21.23,21.23,46000.0,10.2597,10.2645,10.25,10.25,46000.0
2005-11-04 15:05:00,21.23,21.26,21.23,21.24,58800.0,10.25,10.2645,10.25,10.2549,58800.0
2005-11-04 15:10:00,21.25,21.28,21.23,21.27,68800.0,10.2597,10.2742,10.25,10.2694,68800.0
2005-11-04 15:15:00,21.27,21.28,21.24,21.25,65300.0,10.2694,10.2742,10.2549,10.2597,65300.0
2005-11-04 15:20:00,21.23,21.27,21.23,21.27,83500.0,10.25,10.2694,10.25,10.2694,83500.0
2005-11-04 15:25:00,21.27,21.27,21.24,21.26,69900.0,10.2694,10.2694,10.2549,10.2645,69900.0
2005-11-04 15:30:00,21.26,21.27,21.25,21.27,35900.0,10.2645,10.2694,10.2597,10.2694,35900.0
2005-11-04 15:35:00,21.28,21.32,21.28,21.3,95800.0,10.2742,10.2935,10.2742,10.2838,95800.0
2005-11-04 15:40:00,21.3,21.34,21.3,21.33,106700.0,10.2838,10.3032,10.2838,10.2983,106700.0
2005-11-04 15:45:00,21.33,21.34,21.31,21.32,112900.0,10.2983,10.3032,10.2887,10.2935,112900.0
2005-11-04 15:50:00,21.31,21.33,21.3,21.31,152100.0,10.2887,10.2983,10.2838,10.2887,152100.0
2005-11-04 15:55:00,21.3,21.32,21.29,21.32,179400.0,10.2838,10.2935,10.279,10.2935,179400.0
2005-11-07 09:30:00,21.35,21.35,21.28,21.28,206900.0,10.308,10.308,10.2742,10.2742,206900.0
2005-11-07 09:35:00,21.29,21.35,21.29,21.31,49800.0,10.279,10.308,10.279,10.2887,49800.0
2005-11-07 09:40:00,21.31,21.32,21.26,21.31,86200.0,10.2887,10.2935,10.2645,10.2887,86200.0
2005-11-07 09:45:00,21.31,21.33,21.28,21.29,74800.0,10.2887,10.2983,10.2742,10.279,74800.0
2005-11-07 09:50:00,21.3,21.34,21.29,21.34,35900.0,10.2838,10.3032,10.279,10.3032,35900.0
2005-11-07 09:55:00,21.33,21.34,21.31,21.33,18400.0,10.2983,10.3032,10.2887,10.2983,18400.0
2005-11-07 10:00:00,21.33,21.33,21.26,21.27,40000.0,10.2983,10.2983,10.2645,10.2694,40000.0
2005-11-07 10:05:00,21.27,21.32,21.26,21.3,44500.0,10.2694,10.2935,10.2645,10.2838,44500.0
2005-11-07 10:10:00,21.3,21.31,21.21,21.21,63200.0,10.2838,10.2887,10.2404,10.2404,63200.0
2005-11-07 10:15:00,21.21,21.23,21.19,21.21,67300.0,10.2404,10.25,10.2307,10.2404,67300.0
2005-11-07 10:20:00,21.2,21.2,21.15,21.16,82600.0,10.2356,10.2356,10.2114,10.2162,82600.0
2005-11-07 10:25:00,21.16,21.16,21.11,21.11,73300.0,10.2162,10.2162,10.1921,10.1921,73300.0
2005-11-07 10:30:00,21.12,21.13,21.09,21.13,77900.0,10.1969,10.2018,10.1825,10.2018,77900.0
2005-11-07 10:35:00,21.13,21.14,21.11,21.12,242400.0,10.2018,10.2066,10.1921,10.1969,242400.0
2005-11-07 10:40:00,21.11,21.13,21.1,21.13,66600.0,10.1921,10.2018,10.1873,10.2018,66600.0
2005-11-07 10:45:00,21.13,21.16,21.12,21.12,83700.0,10.2018,10.2162,10.1969,10.1969,83700.0
2005-11-07 10:50:00,21.12,21.13,21.07,21.08,65200.0,10.1969,10.2018,10.1728,10.1776,65200.0
2005-11-07 10:55:00,21.08,21.11,21.07,21.1,161500.0,10.1776,10.1921,10.1728,10.1873,161500.0
2005-11-07 11:00:00,21.11,21.12,21.05,21.05,97100.0,10.1921,10.1969,10.1631,10.1631,97100.0
2005-11-07 11:05:00,21.06,21.1,21.05,21.1,99400.0,10.168,10.1873,10.1631,10.1873,99400.0
2005-11-07 11:10:00,21.09,21.1,20.98,21.01,131400.0,10.1825,10.1873,10.1293,10.1438,131400.0
2005-11-07 11:15:00,20.99,21.05,20.98,21.05,143100.0,10.1342,10.1631,10.1293,10.1631,143100.0
2005-11-07 11:20:00,21.05,21.08,21.03,21.08,318000.0,10.1631,10.1776,10.1535,10.1776,318000.0
2005-11-07 11:25:00,21.07,21.14,21.06,21.14,94000.0,10.1728,10.2066,10.168,10.2066,94000.0
2005-11-07 11:30:00,21.14,21.15,21.12,21.15,59700.0,10.2066,10.2114,10.1969,10.2114,59700.0
2005-11-07 11:35:00,21.16,21.19,21.12,21.13,79200.0,10.2162,10.2307,10.1969,10.2018,79200.0
2005-11-07 11:40:00,21.12,21.18,21.12,21.17,103000.0,10.1969,10.2259,10.1969,10.2211,103000.0
2005-11-07 11:45:00,21.17,21.2,21.17,21.2,94500.0,10.2211,10.2356,10.2211,10.2356,94500.0
2005-11-07 11:50:00,21.2,21.22,21.19,21.21,50600.0,10.2356,10.2452,10.2307,10.2404,50600.0
2005-11-07 11:55:00,21.2,21.24,21.19,21.22,343800.0,10.2356,10.2549,10.2307,10.2452,343800.0
2005-11-07 12:00:00,21.24,21.26,21.22,21.25,62400.0,10.2549,10.2645,10.2452,10.2597,62400.0
2005-11-07 12:05:00,21.25,21.26,21.2,21.25,147100.0,10.2597,10.2645,10.2356,10.2597,147100.0
2005-11-07 12:10:00,21.26,21.29,21.24,21.26,97300.0,10.2645,10.279,10.2549,10.2645,97300.0
2005-11-07 12:15:00,21.25,21.26,21.24,21.26,28800.0,10.2597,10.2645,10.2549,10.2645,28800.0
2005-11-07 12:20:00,21.26,21.29,21.24,21.26,140000.0,10.2645,10.279,10.2549,10.2645,140000.0
2005-11-07 12:25:00,21.25,21.26,21.17,21.18,58700.0,10.2597,10.2645,10.2211,10.2259,58700.0
2005-11-07 12:30:00,21.18,21.21,21.16,21.16,78500.0,10.2259,10.2404,10.2162,10.2162,78500.0
2005-11-07 12:35:00,21.16,21.17,21.1,21.11,62200.0,10.2162,10.2211,10.1873,10.1921,62200.0
2005-11-07 12:40:00,21.11,21.16,21.1,21.16,136200.0,10.1921,10.2162,10.1873,10.2162,136200.0
2005-11-07 12:45:00,21.15,21.19,21.13,21.13,58400.0,10.2114,10.2307,10.2018,10.2018,58400.0
2005-11-07 12:50:00,21.14,21.16,21.13,21.13,40900.0,10.2066,10.2162,10.2018,10.2018,40900.0
2005-11-07 12:55:00,21.13,21.16,21.11,21.15,86400.0,10.2018,10.2162,10.1921,10.2114,86400.0
2005-11-07 13:00:00,21.15,21.16,21.1,21.1,67400.0,10.2114,10.2162,10.1873,10.1873,67400.0
2005-11-07 13:05:00,21.1,21.12,21.07,21.07,82700.0,10.1873,10.1969,10.1728,10.1728,82700.0
2005-11-07 13:10:00,21.07,21.11,21.06,21.07,122600.0,10.1728,10.1921,10.168,10.1728,122600.0
2005-11-07 13:15:00,21.08,21.13,21.07,21.13,72900.0,10.1776,10.2018,10.1728,10.2018,72900.0
2005-11-07 13:20:00,21.13,21.18,21.13,21.18,45900.0,10.2018,10.2259,10.2018,10.2259,45900.0
2005-11-07 13:25:00,21.17,21.25,21.17,21.24,75400.0,10.2211,10.2597,10.2211,10.2549,75400.0
2005-11-07 13:30:00,21.24,21.24,21.14,21.16,77400.0,10.2549,10.2549,10.2066,10.2162,77400.0
2005-11-07 13:35:00,21.16,21.2,21.16,21.2,78100.0,10.2162,10.2356,10.2162,10.2356,78100.0
2005-11-07 13:40:00,21.21,21.21,21.18,21.19,77900.0,10.2404,10.2404,10.2259,10.2307,77900.0
2005-11-07 13:45:00,21.19,21.21,21.19,21.19,91300.0,10.2307,10.2404,10.2307,10.2307,91300.0
2005-11-07 13:50:00,21.2,21.26,21.2,21.26,67800.0,10.2356,10.2645,10.2356,10.2645,67800.0
2005-11-07 13:55:00,21.26,21.27,21.22,21.24,75700.0,10.2645,10.2694,10.2452,10.2549,75700.0
2005-11-07 14:00:00,21.25,21.25,21.23,21.24,82400.0,10.2597,10.2597,10.25,10.2549,82400.0
2005-11-07 14:05:00,21.25,21.27,21.23,21.26,70100.0,10.2597,10.2694,10.25,10.2645,70100.0
2005-11-07 14:10:00,21.26,21.32,21.26,21.28,58200.0,10.2645,10.2935,10.2645,10.2742,58200.0
2005-11-07 14:15:00,21.27,21.34,21.26,21.32,53700.0,10.2694,10.3032,10.2645,10.2935,53700.0
2005-11-07 14:20:00,21.32,21.37,21.3,21.34,176800.0,10.2935,10.3176,10.2838,10.3032,176800.0
2005-11-07 14:25:00,21.34,21.38,21.34,21.38,74000.0,10.3032,10.3225,10.3032,10.3225,74000.0
2005-11-07 14:30:00,21.38,21.4,21.34,21.36,61600.0,10.3225,10.3321,10.3032,10.3128,61600.0
2005-11-07 14:35:00,21.36,21.39,21.35,21.38,51800.0,10.3128,10.3273,10.308,10.3225,51800.0
2005-11-07 14:40:00,21.38,21.39,21.36,21.39,54400.0,10.3225,10.3273,10.3128,10.3273,54400.0
2005-11-07 14:45:00,21.39,21.39,21.34,21.36,66900.0,10.3273,10.3273,10.3032,10.3128,66900.0
2005-11-07 14:50:00,21.37,21.39,21.36,21.38,44100.0,10.3176,10.3273,10.3128,10.3225,44100.0
2005-11-07 14:55:00,21.38,21.39,21.37,21.38,55300.0,10.3225,10.3273,10.3176,10.3225,55300.0
2005-11-07 15:00:00,21.39,21.41,21.37,21.38,48100.0,10.3273,10.337,10.3176,10.3225,48100.0
2005-11-07 15:05:00,21.39,21.42,21.37,21.39,60400.0,10.3273,10.3418,10.3176,10.3273,60400.0
2005-11-07 15:10:00,21.39,21.42,21.36,21.36,64600.0,10.3273,10.3418,10.3128,10.3128,64600.0
2005-11-07 15:15:00,21.36,21.4,21.36,21.38,53900.0,10.3128,10.3321,10.3128,10.3225,53900.0
2005-11-07 15:20:00,21.39,21.39,21.34,21.35,90800.0,10.3273,10.3273,10.3032,10.308,90800.0
2005-11-07 15:25:00,21.35,21.35,21.31,21.31,76100.0,10.308,10.308,10.2887,10.2887,76100.0
2005-11-07 15:30:00,21.31,21.34,21.28,21.33,88000.0,10.2887,10.3032,10.2742,10.2983,88000.0
2005-11-07 15:35:00,21.32,21.33,21.26,21.27,65400.0,10.2935,10.2983,10.2645,10.2694,65400.0
2005-11-07 15:40:00,21.26,21.29,21.26,21.28,72500.0,10.2645,10.279,10.2645,10.2742,72500.0
2005-11-07 15:45:00,21.28,21.3,21.26,21.28,81300.0,10.2742,10.2838,10.2645,10.2742,81300.0
2005-11-07 15:50:00,21.29,21.31,21.27,21.29,142200.0,10.279,10.2887,10.2694,10.279,142200.0
2005-11-07 15:55:00,21.29,21.31,21.27,21.28,124600.0,10.279,10.2887,10.2694,10.2742,124600.0
2005-11-08 09:30:00,21.25,21.3,21.24,21.28,132200.0,10.2597,10.2838,10.2549,10.2742,132200.0
2005-11-08 09:35:00,21.28,21.36,21.28,21.36,51000.0,10.2742,10.3128,10.2742,10.3128,51000.0
2005-11-08 09:40:00,21.36,21.41,21.35,21.41,50200.0,10.3128,10.337,10.308,10.337,50200.0
2005-11-08 09:45:00,21.41,21.5,21.39,21.49,114100.0,10.337,10.3804,10.3273,10.3756,114100.0
2005-11-08 09:50:00,21.49,21.56,21.46,21.52,168100.0,10.3756,10.4094,10.3611,10.3901,168100.0
2005-11-08 09:55:00,21.52,21.55,21.5,21.51,105600.0,10.3901,10.4045,10.3804,10.3852,105600.0
2005-11-08 10:00:00,21.51,21.51,21.38,21.39,68600.0,10.3852,10.3852,10.3225,10.3273,68600.0
2005-11-08 10:05:00,21.4,21.44,21.4,21.43,60300.0,10.3321,10.3514,10.3321,10.3466,60300.0
2005-11-08 10:10:00,21.43,21.43,21.36,21.42,93300.0,10.3466,10.3466,10.3128,10.3418,93300.0
2005-11-08 10:15:00,21.4,21.42,21.38,21.38,82300.0,10.3321,10.3418,10.3225,10.3225,82300.0
2005-11-08 10:20:00,21.38,21.4,21.35,21.36,77400.0,10.3225,10.3321,10.308,10.3128,77400.0
2005-11-08 10:25:00,21.35,21.41,21.35,21.41,90600.0,10.308,10.337,10.308,10.337,90600.0
2005-11-08 10:30:00,21.41,21.46,21.4,21.43,44700.0,10.337,10.3611,10.3321,10.3466,44700.0
2005-11-08 10:35:00,21.42,21.42,21.37,21.37,43600.0,10.3418,10.3418,10.3176,10.3176,43600.0
2005-11-08 10:40:00,21.37,21.43,21.36,21.41,78100.0,10.3176,10.3466,10.3128,10.337,78100.0
2005-11-08 10:45:00,21.41,21.42,21.39,21.41,108500.0,10.337,10.3418,10.3273,10.337,108500.0
2005-11-08 10:50:00,21.4,21.42,21.38,21.39,45300.0,10.3321,10.3418,10.3225,10.3273,45300.0
2005-11-08 10:55:00,21.39,21.42,21.38,21.42,137800.0,10.3273,10.3418,10.3225,10.3418,137800.0
2005-11-08 11:00:00,21.41,21.42,21.4,21.41,59500.0,10.337,10.3418,10.3321,10.337,59500.0
2005-11-08 11:05:00,21.4,21.42,21.39,21.4,57400.0,10.3321,10.3418,10.3273,10.3321,57400.0
2005-11-08 11:10:00,21.4,21.41,21.35,21.4,43300.0,10.3321,10.337,10.308,10.3321,43300.0
2005-11-08 11:15:00,21.4,21.43,21.39,21.4,34500.0,10.3321,10.3466,10.3273,10.3321,34500.0
2005-11-08 11:20:00,21.4,21.44,21.4,21.43,45700.0,10.3321,10.3514,10.3321,10.3466,45700.0
2005-11-08 11:25:00,21.43,21.44,21.42,21.43,57700.0,10.3466,10.3514,10.3418,10.3466,57700.0
2005-11-08 11:30:00,21.43,21.44,21.43,21.44,44800.0,10.3466,10.3514,10.3466,10.3514,44800.0
2005-11-08 11:35:00,21.43,21.45,21.43,21.44,50600.0,10.3466,10.3563,10.3466,10.3514,50600.0
2005-11-08 11:40:00,21.44,21.45,21.42,21.43,65700.0,10.3514,10.3563,10.3418,10.3466,65700.0
2005-11-08 11:45:00,21.43,21.45,21.43,21.44,39600.0,10.3466,10.3563,10.3466,10.3514,39600.0
2005-11-08 11:50:00,21.44,21.49,21.44,21.49,50600.0,10.3514,10.3756,10.3514,10.3756,50600.0
2005-11-08 11:55:00,21.49,21.5,21.48,21.49,82500.0,10.3756,10.3804,10.3707,10.3756,82500.0
2005-11-08 12:00:00,21.49,21.53,21.49,21.51,151800.0,10.3756,10.3949,10.3756,10.3852,151800.0
2005-11-08 12:05:00,21.51,21.55,21.51,21.54,107000.0,10.3852,10.4045,10.3852,10.3997,107000.0
2005-11-08 12:10:00,21.53,21.55,21.51,21.51,29400.0,10.3949,10.4045,10.3852,10.3852,29400.0
2005-11-08 12:15:00,21.52,21.54,21.5,21.51,75000.0,10.3901,10.3997,10.3804,10.3852,75000.0
2005-11-08 12:20:00,21.54,21.54,21.51,21.51,47400.0,10.3997,10.3997,10.3852,10.3852,47400.0
2005-11-08 12:25:00,21.52,21.53,21.51,21.52,42700.0,10.3901,10.3949,10.3852,10.3901,42700.0
2005-11-08 12:30:00,21.52,21.55,21.52,21.53,86900.0,10.3901,10.4045,10.3901,10.3949,86900.0
2005-11-08 12:35:00,21.53,21.54,21.49,21.49,55500.0,10.3949,10.3997,10.3756,10.3756,55500.0
2005-11-08 12:40:00,21.49,21.51,21.47,21.49,66700.0,10.3756,10.3852,10.3659,10.3756,66700.0
2005-11-08 12:45:00,21.48,21.49,21.45,21.46,73500.0,10.3707,10.3756,10.3563,10.3611,73500.0
2005-11-08 12:50:00,21.46,21.47,21.44,21.45,18300.0,10.3611,10.3659,10.3514,10.3563,18300.0
2005-11-08 12:55:00,21.45,21.52,21.44,21.51,50600.0,10.3563,10.3901,10.3514,10.3852,50600.0
2005-11-08 13:00:00,21.5,21.51,21.46,21.46,34400.0,10.3804,10.3852,10.3611,10.3611,34400.0
2005-11-08 13:05:00,21.46,21.47,21.45,21.46,31600.0,10.3611,10.3659,10.3563,10.3611,31600.0
2005-11-08 13:10:00,21.46,21.47,21.45,21.47,50100.0,10.3611,10.3659,10.3563,10.3659,50100.0
2005-11-08 13:15:00,21.46,21.49,21.46,21.49,39100.0,10.3611,10.3756,10.3611,10.3756,39100.0
2005-11-08 13:20:00,21.48,21.5,21.48,21.49,63200.0,10.3707,10.3804,10.3707,10.3756,63200.0
2005-11-08 13:25:00,21.49,21.5,21.48,21.49,74000.0,10.3756,10.3804,10.3707,10.3756,74000.0
2005-11-08 13:30:00,21.5,21.51,21.48,21.49,41900.0,10.3804,10.3852,10.3707,10.3756,41900.0
2005-11-08 13:35:00,21.48,21.49,21.47,21.47,28900.0,10.3707,10.3756,10.3659,10.3659,28900.0
2005-11-08 13:40:00,21.47,21.48,21.45,21.45,27400.0,10.3659,10.3707,10.3563,10.3563,27400.0
2005-11-08 13:45:00,21.45,21.46,21.44,21.45,96100.0,10.3563,10.3611,10.3514,10.3563,96100.0
2005-11-08 13:50:00,21.44,21.46,21.43,21.46,77400.0,10.3514,10.3611,10.3466,10.3611,77400.0
2005-11-08 13:55:00,21.46,21.49,21.46,21.47,63700.0,10.3611,10.3756,10.3611,10.3659,63700.0
2005-11-08 14:00:00,21.47,21.47,21.45,21.45,25500.0,10.3659,10.3659,10.3563,10.3563,25500.0
2005-11-08 14:05:00,21.45,21.49,21.45,21.47,98500.0,10.3563,10.3756,10.3563,10.3659,98500.0
2005-11-08 14:10:00,21.48,21.49,21.46,21.46,63000.0,10.3707,10.3756,10.3611,10.3611,63000.0
2005-11-08 14:15:00,21.47,21.48,21.45,21.45,24400.0,10.3659,10.3707,10.3563,10.3563,24400.0
2005-11-08 14:20:00,21.45,21.46,21.45,21.45,44200.0,10.3563,10.3611,10.3563,10.3563,44200.0
2005-11-08 14:25:00,21.45,21.46,21.45,21.45,49600.0,10.3563,10.3611,10.3563,10.3563,49600.0
2005-11-08 14:30:00,21.46,21.47,21.43,21.43,46300.0,10.3611,10.3659,10.3466,10.3466,46300.0
2005-11-08 14:35:00,21.43,21.44,21.41,21.41,46000.0,10.3466,10.3514,10.337,10.337,46000.0
2005-11-08 14:40:00,21.41,21.42,21.4,21.41,38100.0,10.337,10.3418,10.3321,10.337,38100.0
2005-11-08 14:45:00,21.4,21.45,21.39,21.44,104100.0,10.3321,10.3563,10.3273,10.3514,104100.0
2005-11-08 14:50:00,21.43,21.43,21.4,21.41,38100.0,10.3466,10.3466,10.3321,10.337,38100.0
2005-11-08 14:55:00,21.41,21.45,21.41,21.43,32600.0,10.337,10.3563,10.337,10.3466,32600.0
2005-11-08 15:00:00,21.43,21.45,21.43,21.43,72500.0,10.3466,10.3563,10.3466,10.3466,72500.0
2005-11-08 15:05:00,21.43,21.45,21.42,21.42,53600.0,10.3466,10.3563,10.3418,10.3418,53600.0
2005-11-08 15:10:00,21.42,21.47,21.41,21.45,81400.0,10.3418,10.3659,10.337,10.3563,81400.0
2005-11-08 15:15:00,21.45,21.46,21.43,21.43,80000.0,10.3563,10.3611,10.3466,10.3466,80000.0
2005-11-08 15:20:00,21.44,21.44,21.41,21.42,133100.0,10.3514,10.3514,10.337,10.3418,133100.0
2005-11-08 15:25:00,21.41,21.42,21.39,21.41,81500.0,10.337,10.3418,10.3273,10.337,81500.0
2005-11-08 15:30:00,21.42,21.44,21.41,21.41,121000.0,10.3418,10.3514,10.337,10.337,121000.0
2005-11-08 15:35:00,21.41,21.43,21.41,21.42,103100.0,10.337,10.3466,10.337,10.3418,103100.0
2005-11-08 15:40:00,21.42,21.43,21.39,21.39,125600.0,10.3418,10.3466,10.3273,10.3273,125600.0
2005-11-08 15:45:00,21.39,21.42,21.39,21.41,189200.0,10.3273,10.3418,10.3273,10.337,189200.0
2005-11-08 15:50:00,21.41,21.44,21.4,21.41,158900.0,10.337,10.3514,10.3321,10.337,158900.0
2005-11-08 15:55:00,21.4,21.43,21.4,21.42,200400.0,10.3321,10.3466,10.3321,10.3418,200400.0
2005-11-09 09:30:00,21.39,21.5,21.37,21.45,180100.0,10.3273,10.3804,10.3176,10.3563,180100.0
2005-11-09 09:35:00,21.46,21.46,21.39,21.41,41900.0,10.3611,10.3611,10.3273,10.337,41900.0
2005-11-09 09:40:00,21.4,21.43,21.38,21.38,37700.0,10.3321,10.3466,10.3225,10.3225,37700.0
2005-11-09 09:45:00,21.38,21.4,21.35,21.4,44200.0,10.3225,10.3321,10.308,10.3321,44200.0
2005-11-09 09:50:00,21.39,21.4,21.34,21.34,26800.0,10.3273,10.3321,10.3032,10.3032,26800.0
2005-11-09 09:55:00,21.34,21.37,21.34,21.34,37300.0,10.3032,10.3176,10.3032,10.3032,37300.0
2005-11-09 10:00:00,21.35,21.36,21.33,21.35,35800.0,10.308,10.3128,10.2983,10.308,35800.0
2005-11-09 10:05:00,21.35,21.35,21.32,21.32,36900.0,10.308,10.308,10.2935,10.2935,36900.0
2005-11-09 10:10:00,21.32,21.37,21.32,21.34,65400.0,10.2935,10.3176,10.2935,10.3032,65400.0
2005-11-09 10:15:00,21.34,21.35,21.33,21.34,38600.0,10.3032,10.308,10.2983,10.3032,38600.0
2005-11-09 10:20:00,21.33,21.37,21.33,21.35,48400.0,10.2983,10.3176,10.2983,10.308,48400.0
2005-11-09 10:25:00,21.35,21.4,21.34,21.38,50900.0,10.308,10.3321,10.3032,10.3225,50900.0
2005-11-09 10:30:00,21.37,21.43,21.37,21.41,56500.0,10.3176,10.3466,10.3176,10.337,56500.0
2005-11-09 10:35:00,21.4,21.46,21.4,21.41,50600.0,10.3321,10.3611,10.3321,10.337,50600.0
2005-11-09 10:40:00,21.41,21.45,21.41,21.44,50000.0,10.337,10.3563,10.337,10.3514,50000.0
2005-11-09 10:45:00,21.44,21.49,21.43,21.46,41500.0,10.3514,10.3756,10.3466,10.3611,41500.0
2005-11-09 10:50:00,21.46,21.5,21.43,21.48,70400.0,10.3611,10.3804,10.3466,10.3707,70400.0
2005-11-09 10:55:00,21.48,21.48,21.45,21.48,34900.0,10.3707,10.3707,10.3563,10.3707,34900.0
2005-11-09 11:00:00,21.49,21.49,21.44,21.44,71400.0,10.3756,10.3756,10.3514,10.3514,71400.0
2005-11-09 11:05:00,21.44,21.46,21.42,21.46,69100.0,10.3514,10.3611,10.3418,10.3611,69100.0
2005-11-09 11:10:00,21.46,21.46,21.43,21.43,39800.0,10.3611,10.3611,10.3466,10.3466,39800.0
2005-11-09 11:15:00,21.43,21.45,21.43,21.44,40300.0,10.3466,10.3563,10.3466,10.3514,40300.0
2005-11-09 11:20:00,21.45,21.46,21.44,21.45,52300.0,10.3563,10.3611,10.3514,10.3563,52300.0
2005-11-09 11:25:00,21.44,21.46,21.39,21.39,60500.0,10.3514,10.3611,10.3273,10.3273,60500.0
2005-11-09 11:30:00,21.4,21.4,21.38,21.39,69400.0,10.3321,10.3321,10.3225,10.3273,69400.0
2005-11-09 11:35:00,21.38,21.39,21.34,21.37,54300.0,10.3225,10.3273,10.3032,10.3176,54300.0
2005-11-09 11:40:00,21.37,21.37,21.35,21.36,56800.0,10.3176,10.3176,10.308,10.3128,56800.0
2005-11-09 11:45:00,21.36,21.38,21.34,21.36,41000.0,10.3128,10.3225,10.3032,10.3128,41000.0
2005-11-09 11:50:00,21.35,21.4,21.35,21.36,38900.0,10.308,10.3321,10.308,10.3128,38900.0
2005-11-09 11:55:00,21.36,21.36,21.34,21.34,28000.0,10.3128,10.3128,10.3032,10.3032,28000.0
2005-11-09 12:00:00,21.35,21.35,21.34,21.34,45300.0,10.308,10.308,10.3032,10.3032,45300.0
2005-11-09 12:05:00,21.35,21.39,21.35,21.38,33400.0,10.308,10.3273,10.308,10.3225,33400.0
2005-11-09 12:10:00,21.38,21.4,21.38,21.39,27600.0,10.3225,10.3321,10.3225,10.3273,27600.0
2005-11-09 12:15:00,21.39,21.43,21.37,21.43,39800.0,10.3273,10.3466,10.3176,10.3466,39800.0
2005-11-09 12:20:00,21.42,21.5,21.42,21.49,115200.0,10.3418,10.3804,10.3418,10.3756,115200.0
2005-11-09 12:25:00,21.48,21.51,21.48,21.48,47900.0,10.3707,10.3852,10.3707,10.3707,47900.0
2005-11-09 12:30:00,21.48,21.49,21.47,21.49,25000.0,10.3707,10.3756,10.3659,10.3756,25000.0
2005-11-09 12:35:00,21.48,21.52,21.47,21.51,45600.0,10.3707,10.3901,10.3659,10.3852,45600.0
2005-11-09 12:40:00,21.51,21.51,21.48,21.49,49200.0,10.3852,10.3852,10.3707,10.3756,49200.0
2005-11-09 12:45:00,21.49,21.52,21.48,21.5,50900.0,10.3756,10.3901,10.3707,10.3804,50900.0
2005-11-09 12:50:00,21.51,21.53,21.5,21.52,44400.0,10.3852,10.3949,10.3804,10.3901,44400.0
2005-11-09 12:55:00,21.55,21.55,21.5,21.51,110800.0,10.4045,10.4045,10.3804,10.3852,110800.0
2005-11-09 13:00:00,21.51,21.51,21.49,21.49,37400.0,10.3852,10.3852,10.3756,10.3756,37400.0
2005-11-09 13:05:00,21.5,21.5,21.48,21.49,24200.0,10.3804,10.3804,10.3707,10.3756,24200.0
2005-11-09 13:10:00,21.48,21.5,21.47,21.49,53600.0,10.3707,10.3804,10.3659,10.3756,53600.0
2005-11-09 13:15:00,21.5,21.5,21.47,21.49,65300.0,10.3804,10.3804,10.3659,10.3756,65300.0
2005-11-09 13:20:00,21.48,21.51,21.48,21.5,65900.0,10.3707,10.3852,10.3707,10.3804,65900.0
2005-11-09 13:25:00,21.5,21.51,21.49,21.49,45500.0,10.3804,10.3852,10.3756,10.3756,45500.0
2005-11-09 13:30:00,21.5,21.5,21.48,21.48,48000.0,10.3804,10.3804,10.3707,10.3707,48000.0
2005-11-09 13:35:00,21.48,21.49,21.47,21.49,48200.0,10.3707,10.3756,10.3659,10.3756,48200.0
2005-11-09 13:40:00,21.49,21.52,21.48,21.51,48700.0,10.3756,10.3901,10.3707,10.3852,48700.0
2005-11-09 13:45:00,21.5,21.52,21.5,21.51,36900.0,10.3804,10.3901,10.3804,10.3852,36900.0
2005-11-09 13:50:00,21.5,21.51,21.49,21.5,68800.0,10.3804,10.3852,10.3756,10.3804,68800.0
2005-11-09 13:55:00,21.5,21.52,21.5,21.51,125100.0,10.3804,10.3901,10.3804,10.3852,125100.0
2005-11-09 14:00:00,21.51,21.52,21.5,21.5,36600.0,10.3852,10.3901,10.3804,10.3804,36600.0
2005-11-09 14:05:00,21.5,21.53,21.49,21.51,222700.0,10.3804,10.3949,10.3756,10.3852,222700.0
2005-11-09 14:10:00,21.51,21.52,21.5,21.52,71800.0,10.3852,10.3901,10.3804,10.3901,71800.0
2005-11-09 14:15:00,21.52,21.53,21.51,21.52,42200.0,10.3901,10.3949,10.3852,10.3901,42200.0
2005-11-09 14:20:00,21.52,21.53,21.52,21.52,64500.0,10.3901,10.3949,10.3901,10.3901,64500.0
2005-11-09 14:25:00,21.52,21.54,21.51,21.53,116200.0,10.3901,10.3997,10.3852,10.3949,116200.0
2005-11-09 14:30:00,21.53,21.55,21.52,21.53,51700.0,10.3949,10.4045,10.3901,10.3949,51700.0
2005-11-09 14:35:00,21.53,21.56,21.53,21.55,80300.0,10.3949,10.4094,10.3949,10.4045,80300.0
2005-11-09 14:40:00,21.55,21.56,21.54,21.56,121900.0,10.4045,10.4094,10.3997,10.4094,121900.0
2005-11-09 14:45:00,21.56,21.56,21.54,21.55,129200.0,10.4094,10.4094,10.3997,10.4045,129200.0
2005-11-09 14:50:00,21.55,21.56,21.55,21.55,93900.0,10.4045,10.4094,10.4045,10.4045,93900.0
2005-11-09 14:55:00,21.55,21.56,21.54,21.55,119200.0,10.4045,10.4094,10.3997,10.4045,119200.0
2005-11-09 15:00:00,21.55,21.56,21.54,21.55,237300.0,10.4045,10.4094,10.3997,10.4045,237300.0
2005-11-09 15:05:00,21.55,21.58,21.55,21.56,119600.0,10.4045,10.419,10.4045,10.4094,119600.0
2005-11-09 15:10:00,21.56,21.57,21.55,21.56,86700.0,10.4094,10.4142,10.4045,10.4094,86700.0
2005-11-09 15:15:00,21.56,21.58,21.55,21.58,204600.0,10.4094,10.419,10.4045,10.419,204600.0
2005-11-09 15:20:00,21.58,21.61,21.57,21.6,109700.0,10.419,10.4335,10.4142,10.4287,109700.0
2005-11-09 15:25:00,21.61,21.63,21.61,21.63,113000.0,10.4335,10.4432,10.4335,10.4432,113000.0
2005-11-09 15:30:00,21.64,21.66,21.61,21.63,302300.0,10.448,10.4577,10.4335,10.4432,302300.0
2005-11-09 15:35:00,21.63,21.66,21.63,21.65,127300.0,10.4432,10.4577,10.4432,10.4528,127300.0
2005-11-09 15:40:00,21.65,21.66,21.61,21.62,228300.0,10.4528,10.4577,10.4335,10.4383,228300.0
2005-11-09 15:45:00,21.63,21.65,21.62,21.63,187800.0,10.4432,10.4528,10.4383,10.4432,187800.0
2005-11-09 15:50:00,21.63,21.66,21.62,21.64,277400.0,10.4432,10.4577,10.4383,10.448,277400.0
2005-11-09 15:55:00,21.64,21.65,21.6,21.61,268000.0,10.448,10.4528,10.4287,10.4335,268000.0
2005-11-10 09:30:00,21.55,21.63,21.55,21.63,125800.0,10.4045,10.4432,10.4045,10.4432,125800.0
2005-11-10 09:35:00,21.64,21.68,21.64,21.68,55200.0,10.448,10.4673,10.448,10.4673,55200.0
2005-11-10 09:40:00,21.65,21.74,21.65,21.74,71800.0,10.4528,10.4963,10.4528,10.4963,71800.0
2005-11-10 09:45:00,21.74,21.82,21.73,21.76,170600.0,10.4963,10.5349,10.4914,10.5059,170600.0
2005-11-10 09:50:00,21.77,21.78,21.74,21.74,58800.0,10.5108,10.5156,10.4963,10.4963,58800.0
2005-11-10 09:55:00,21.75,21.79,21.73,21.77,69700.0,10.5011,10.5204,10.4914,10.5108,69700.0
2005-11-10 10:00:00,21.77,21.81,21.77,21.79,78800.0,10.5108,10.5301,10.5108,10.5204,78800.0
2005-11-10 10:05:00,21.79,21.81,21.77,21.77,68400.0,10.5204,10.5301,10.5108,10.5108,68400.0
2005-11-10 10:10:00,21.77,21.77,21.73,21.74,40200.0,10.5108,10.5108,10.4914,10.4963,40200.0
2005-11-10 10:15:00,21.74,21.74,21.63,21.68,240800.0,10.4963,10.4963,10.4432,10.4673,240800.0
2005-11-10 10:20:00,21.69,21.75,21.68,21.71,178500.0,10.4721,10.5011,10.4673,10.4818,178500.0
2005-11-10 10:25:00,21.7,21.71,21.69,21.7,84300.0,10.477,10.4818,10.4721,10.477,84300.0
2005-11-10 10:30:00,21.7,21.71,21.7,21.7,86400.0,10.477,10.4818,10.477,10.477,86400.0
2005-11-10 10:35:00,21.71,21.71,21.7,21.7,61200.0,10.4818,10.4818,10.477,10.477,61200.0
2005-11-10 10:40:00,21.7,21.73,21.7,21.72,47400.0,10.477,10.4914,10.477,10.4866,47400.0
2005-11-10 10:45:00,21.72,21.74,21.72,21.74,82300.0,10.4866,10.4963,10.4866,10.4963,82300.0
2005-11-10 10:50:00,21.74,21.76,21.73,21.74,66500.0,10.4963,10.5059,10.4914,10.4963,66500.0
2005-11-10 10:55:00,21.74,21.75,21.74,21.75,58100.0,10.4963,10.5011,10.4963,10.5011,58100.0
2005-11-10 11:00:00,21.74,21.75,21.74,21.74,57900.0,10.4963,10.5011,10.4963,10.4963,57900.0
2005-11-10 11:05:00,21.74,21.76,21.74,21.75,286700.0,10.4963,10.5059,10.4963,10.5011,286700.0
2005-11-10 11:10:00,21.74,21.75,21.74,21.74,45000.0,10.4963,10.5011,10.4963,10.4963,45000.0
2005-11-10 11:15:00,21.74,21.77,21.74,21.76,68300.0,10.4963,10.5108,10.4963,10.5059,68300.0
2005-11-10 11:20:00,21.77,21.77,21.76,21.76,39800.0,10.5108,10.5108,10.5059,10.5059,39800.0
2005-11-10 11:25:00,21.76,21.77,21.71,21.76,56300.0,10.5059,10.5108,10.4818,10.5059,56300.0
2005-11-10 11:30:00,21.77,21.77,21.75,21.75,39500.0,10.5108,10.5108,10.5011,10.5011,39500.0
2005-11-10 11:35:00,21.75,21.76,21.74,21.75,82600.0,10.5011,10.5059,10.4963,10.5011,82600.0
2005-11-10 11:40:00,21.75,21.76,21.75,21.75,52800.0,10.5011,10.5059,10.5011,10.5011,52800.0
2005-11-10 11:45:00,21.75,21.76,21.67,21.67,104600.0,10.5011,10.5059,10.4625,10.4625,104600.0
2005-11-10 11:50:00,21.68,21.73,21.65,21.67,453100.0,10.4673,10.4914,10.4528,10.4625,453100.0
2005-11-10 11:55:00,21.68,21.69,21.66,21.67,52800.0,10.4673,10.4721,10.4577,10.4625,52800.0
2005-11-10 12:00:00,21.66,21.66,21.6,21.6,31200.0,10.4577,10.4577,10.4287,10.4287,31200.0
2005-11-10 12:05:00,21.61,21.61,21.59,21.59,74200.0,10.4335,10.4335,10.4239,10.4239,74200.0
2005-11-10 12:10:00,21.6,21.62,21.59,21.61,94200.0,10.4287,10.4383,10.4239,10.4335,94200.0
2005-11-10 12:15:00,21.62,21.68,21.61,21.65,78000.0,10.4383,10.4673,10.4335,10.4528,78000.0
2005-11-10 12:20:00,21.65,21.66,21.64,21.65,58900.0,10.4528,10.4577,10.448,10.4528,58900.0
2005-11-10 12:25:00,21.65,21.72,21.64,21.67,73900.0,10.4528,10.4866,10.448,10.4625,73900.0
2005-11-10 12:30:00,21.67,21.69,21.65,21.67,35000.0,10.4625,10.4721,10.4528,10.4625,35000.0
2005-11-10 12:35:00,21.67,21.69,21.67,21.68,45800.0,10.4625,10.4721,10.4625,10.4673,45800.0
2005-11-10 12:40:00,21.69,21.69,21.68,21.68,32900.0,10.4721,10.4721,10.4673,10.4673,32900.0
2005-11-10 12:45:00,21.69,21.71,21.68,21.71,55800.0,10.4721,10.4818,10.4673,10.4818,55800.0
2005-11-10 12:50:00,21.7,21.71,21.68,21.69,44400.0,10.477,10.4818,10.4673,10.4721,44400.0
2005-11-10 12:55:00,21.69,21.74,21.69,21.72,63500.0,10.4721,10.4963,10.4721,10.4866,63500.0
2005-11-10 13:00:00,21.71,21.79,21.7,21.77,78600.0,10.4818,10.5204,10.477,10.5108,78600.0
2005-11-10 13:05:00,21.77,21.77,21.71,21.72,66600.0,10.5108,10.5108,10.4818,10.4866,66600.0
2005-11-10 13:10:00,21.72,21.76,21.72,21.76,49100.0,10.4866,10.5059,10.4866,10.5059,49100.0
2005-11-10 13:15:00,21.76,21.77,21.74,21.76,18000.0,10.5059,10.5108,10.4963,10.5059,18000.0
2005-11-10 13:20:00,21.76,21.76,21.72,21.72,25700.0,10.5059,10.5059,10.4866,10.4866,25700.0
2005-11-10 13:25:00,21.72,21.76,21.72,21.73,26900.0,10.4866,10.5059,10.4866,10.4914,26900.0
2005-11-10 13:30:00,21.72,21.76,21.71,21.72,430300.0,10.4866,10.5059,10.4818,10.4866,430300.0
2005-11-10 13:35:00,21.72,21.75,21.69,21.72,68500.0,10.4866,10.5011,10.4721,10.4866,68500.0
2005-11-10 13:40:00,21.73,21.79,21.72,21.76,49600.0,10.4914,10.5204,10.4866,10.5059,49600.0
2005-11-10 13:45:00,21.76,21.78,21.73,21.74,41800.0,10.5059,10.5156,10.4914,10.4963,41800.0
2005-11-10 13:50:00,21.75,21.82,21.74,21.82,157900.0,10.5011,10.5349,10.4963,10.5349,157900.0
2005-11-10 13:55:00,21.82,21.84,21.78,21.8,109500.0,10.5349,10.5446,10.5156,10.5252,109500.0
2005-11-10 14:00:00,21.8,21.84,21.79,21.82,96400.0,10.5252,10.5446,10.5204,10.5349,96400.0
2005-11-10 14:05:00,21.83,21.83,21.75,21.78,55800.0,10.5397,10.5397,10.5011,10.5156,55800.0
2005-11-10 14:10:00,21.78,21.8,21.77,21.79,51800.0,10.5156,10.5252,10.5108,10.5204,51800.0
2005-11-10 14:15:00,21.79,21.79,21.76,21.78,27200.0,10.5204,10.5204,10.5059,10.5156,27200.0
2005-11-10 14:20:00,21.77,21.79,21.76,21.78,22400.0,10.5108,10.5204,10.5059,10.5156,22400.0
2005-11-10 14:25:00,21.78,21.81,21.78,21.79,39700.0,10.5156,10.5301,10.5156,10.5204,39700.0
2005-11-10 14:30:00,21.79,21.81,21.77,21.78,60100.0,10.5204,10.5301,10.5108,10.5156,60100.0
2005-11-10 14:35:00,21.77,21.78,21.77,21.77,53000.0,10.5108,10.5156,10.5108,10.5108,53000.0
2005-11-10 14:40:00,21.77,21.77,21.76,21.76,48200.0,10.5108,10.5108,10.5059,10.5059,48200.0
2005-11-10 14:45:00,21.77,21.77,21.76,21.76,67800.0,10.5108,10.5108,10.5059,10.5059,67800.0
2005-11-10 14:50:00,21.76,21.78,21.75,21.77,49700.0,10.5059,10.5156,10.5011,10.5108,49700.0
2005-11-10 14:55:00,21.77,21.86,21.77,21.85,93800.0,10.5108,10.5542,10.5108,10.5494,93800.0
2005-11-10 15:00:00,21.85,21.85,21.8,21.8,132900.0,10.5494,10.5494,10.5252,10.5252,132900.0
2005-11-10 15:05:00,21.81,21.81,21.77,21.77,116700.0,10.5301,10.5301,10.5108,10.5108,116700.0
2005-11-10 15:10:00,21.78,21.78,21.75,21.78,61100.0,10.5156,10.5156,10.5011,10.5156,61100.0
2005-11-10 15:15:00,21.78,21.79,21.76,21.76,49900.0,10.5156,10.5204,10.5059,10.5059,49900.0
2005-11-10 15:20:00,21.76,21.78,21.73,21.76,162400.0,10.5059,10.5156,10.4914,10.5059,162400.0
2005-11-10 15:25:00,21.76,21.76,21.73,21.74,220100.0,10.5059,10.5059,10.4914,10.4963,220100.0
2005-11-10 15:30:00,21.75,21.77,21.74,21.76,112800.0,10.5011,10.5108,10.4963,10.5059,112800.0
2005-11-10 15:35:00,21.75,21.78,21.75,21.75,178300.0,10.5011,10.5156,10.5011,10.5011,178300.0
2005-11-10 15:40:00,21.76,21.76,21.74,21.75,140000.0,10.5059,10.5059,10.4963,10.5011,140000.0
2005-11-10 15:45:00,21.74,21.75,21.72,21.73,177800.0,10.4963,10.5011,10.4866,10.4914,177800.0
2005-11-10 15:50:00,21.72,21.75,21.72,21.74,187900.0,10.4866,10.5011,10.4866,10.4963,187900.0
2005-11-10 15:55:00,21.73,21.75,21.73,21.75,305900.0,10.4914,10.5011,10.4914,10.5011,305900.0
2005-11-11 09:30:00,21.37,21.81,21.15,21.77,136900.0,10.3176,10.5301,10.2114,10.5108,136900.0
2005-11-11 09:35:00,21.78,21.85,21.76,21.83,40100.0,10.5156,10.5494,10.5059,10.5397,40100.0
2005-11-11 09:40:00,21.84,21.84,21.75,21.75,32500.0,10.5446,10.5446,10.5011,10.5011,32500.0
2005-11-11 09:45:00,21.76,21.84,21.72,21.78,394100.0,10.5059,10.5446,10.4866,10.5156,394100.0
2005-11-11 09:50:00,21.77,21.78,21.7,21.7,82000.0,10.5108,10.5156,10.477,10.477,82000.0
2005-11-11 09:55:00,21.7,21.72,21.6,21.72,68000.0,10.477,10.4866,10.4287,10.4866,68000.0
2005-11-11 10:00:00,21.71,21.8,21.7,21.77,129300.0,10.4818,10.5252,10.477,10.5108,129300.0
2005-11-11 10:05:00,21.77,21.78,21.73,21.77,69200.0,10.5108,10.5156,10.4914,10.5108,69200.0
2005-11-11 10:10:00,21.76,21.77,21.7,21.7,138300.0,10.5059,10.5108,10.477,10.477,138300.0
2005-11-11 10:15:00,21.7,21.71,21.68,21.68,57400.0,10.477,10.4818,10.4673,10.4673,57400.0
2005-11-11 10:20:00,21.68,21.72,21.64,21.7,97500.0,10.4673,10.4866,10.448,10.477,97500.0
2005-11-11 10:25:00,21.71,21.72,21.7,21.72,63200.0,10.4818,10.4866,10.477,10.4866,63200.0
2005-11-11 10:30:00,21.71,21.76,21.71,21.72,99100.0,10.4818,10.5059,10.4818,10.4866,99100.0
2005-11-11 10:35:00,21.72,21.72,21.67,21.67,54300.0,10.4866,10.4866,10.4625,10.4625,54300.0
2005-11-11 10:40:00,21.68,21.72,21.67,21.71,86900.0,10.4673,10.4866,10.4625,10.4818,86900.0
2005-11-11 10:45:00,21.71,21.76,21.71,21.75,67300.0,10.4818,10.5059,10.4818,10.5011,67300.0
2005-11-11 10:50:00,21.75,21.81,21.75,21.8,143900.0,10.5011,10.5301,10.5011,10.5252,143900.0
2005-11-11 10:55:00,21.8,21.8,21.73,21.74,44000.0,10.5252,10.5252,10.4914,10.4963,44000.0
2005-11-11 11:00:00,21.74,21.77,21.74,21.76,39200.0,10.4963,10.5108,10.4963,10.5059,39200.0
2005-11-11 11:05:00,21.76,21.85,21.75,21.83,550100.0,10.5059,10.5494,10.5011,10.5397,550100.0
2005-11-11 11:10:00,21.84,21.85,21.81,21.85,115100.0,10.5446,10.5494,10.5301,10.5494,115100.0
2005-11-11 11:15:00,21.84,21.86,21.83,21.86,54700.0,10.5446,10.5542,10.5397,10.5542,54700.0
2005-11-11 11:20:00,21.85,21.87,21.85,21.85,88100.0,10.5494,10.559,10.5494,10.5494,88100.0
2005-11-11 11:25:00,21.85,21.87,21.84,21.85,89000.0,10.5494,10.559,10.5446,10.5494,89000.0
2005-11-11 11:30:00,21.86,21.86,21.83,21.83,37200.0,10.5542,10.5542,10.5397,10.5397,37200.0
2005-11-11 11:35:00,21.84,21.87,21.83,21.86,47400.0,10.5446,10.559,10.5397,10.5542,47400.0
2005-11-11 11:40:00,21.87,21.89,21.86,21.89,53200.0,10.559,10.5687,10.5542,10.5687,53200.0
2005-11-11 11:45:00,21.88,21.9,21.86,21.89,49700.0,10.5639,10.5735,10.5542,10.5687,49700.0
2005-11-11 11:50:00,21.9,21.93,21.9,21.91,134100.0,10.5735,10.588,10.5735,10.5784,134100.0
2005-11-11 11:55:00,21.92,21.93,21.91,21.91,85700.0,10.5832,10.588,10.5784,10.5784,85700.0
2005-11-11 12:00:00,21.91,21.92,21.9,21.9,37100.0,10.5784,10.5832,10.5735,10.5735,37100.0
2005-11-11 12:05:00,21.91,21.92,21.89,21.9,336100.0,10.5784,10.5832,10.5687,10.5735,336100.0
2005-11-11 12:10:00,21.9,21.92,21.9,21.92,24000.0,10.5735,10.5832,10.5735,10.5832,24000.0
2005-11-11 12:15:00,21.91,21.92,21.91,21.92,69600.0,10.5784,10.5832,10.5784,10.5832,69600.0
2005-11-11 12:20:00,21.92,21.96,21.91,21.96,75700.0,10.5832,10.6025,10.5784,10.6025,75700.0
2005-11-11 12:25:00,21.95,21.96,21.91,21.92,145600.0,10.5977,10.6025,10.5784,10.5832,145600.0
2005-11-11 12:30:00,21.92,21.95,21.92,21.93,136500.0,10.5832,10.5977,10.5832,10.588,136500.0
2005-11-11 12:35:00,21.94,21.96,21.92,21.92,99300.0,10.5928,10.6025,10.5832,10.5832,99300.0
2005-11-11 12:40:00,21.93,21.93,21.91,21.91,21400.0,10.588,10.588,10.5784,10.5784,21400.0
2005-11-11 12:45:00,21.92,21.93,21.91,21.91,46200.0,10.5832,10.588,10.5784,10.5784,46200.0
2005-11-11 12:50:00,21.91,21.92,21.91,21.91,45300.0,10.5784,10.5832,10.5784,10.5784,45300.0
2005-11-11 12:55:00,21.92,21.95,21.91,21.94,142300.0,10.5832,10.5977,10.5784,10.5928,142300.0
2005-11-11 13:00:00,21.94,21.95,21.92,21.93,103400.0,10.5928,10.5977,10.5832,10.588,103400.0
2005-11-11 13:05:00,21.94,21.96,21.93,21.95,85600.0,10.5928,10.6025,10.588,10.5977,85600.0
2005-11-11 13:10:00,21.95,21.96,21.95,21.96,38500.0,10.5977,10.6025,10.5977,10.6025,38500.0
2005-11-11 13:15:00,21.95,21.97,21.95,21.96,73500.0,10.5977,10.6073,10.5977,10.6025,73500.0
2005-11-11 13:20:00,21.96,22.01,21.96,22.0,314300.0,10.6025,10.6266,10.6025,10.6218,314300.0
2005-11-11 13:25:00,22.0,22.02,21.98,22.0,174600.0,10.6218,10.6315,10.6122,10.6218,174600.0
2005-11-11 13:30:00,22.01,22.01,21.97,21.97,76200.0,10.6266,10.6266,10.6073,10.6073,76200.0
2005-11-11 13:35:00,21.97,21.97,21.95,21.96,39500.0,10.6073,10.6073,10.5977,10.6025,39500.0
2005-11-11 13:40:00,21.96,21.97,21.95,21.96,19100.0,10.6025,10.6073,10.5977,10.6025,19100.0
2005-11-11 13:45:00,21.97,21.97,21.95,21.96,43200.0,10.6073,10.6073,10.5977,10.6025,43200.0
2005-11-11 13:50:00,21.96,21.98,21.96,21.98,34800.0,10.6025,10.6122,10.6025,10.6122,34800.0
2005-11-11 13:55:00,21.97,21.99,21.97,21.98,44600.0,10.6073,10.617,10.6073,10.6122,44600.0
2005-11-11 14:00:00,21.98,21.99,21.95,21.97,50800.0,10.6122,10.617,10.5977,10.6073,50800.0
2005-11-11 14:05:00,21.96,21.99,21.96,21.97,22000.0,10.6025,10.617,10.6025,10.6073,22000.0
2005-11-11 14:10:00,21.97,21.98,21.96,21.98,52300.0,10.6073,10.6122,10.6025,10.6122,52300.0
2005-11-11 14:15:00,21.97,21.99,21.96,21.97,40200.0,10.6073,10.617,10.6025,10.6073,40200.0
2005-11-11 14:20:00,21.98,22.05,21.97,22.03,139000.0,10.6122,10.6459,10.6073,10.6363,139000.0
2005-11-11 14:25:00,22.03,22.07,22.02,22.07,113200.0,10.6363,10.6556,10.6315,10.6556,113200.0
2005-11-11 14:30:00,22.06,22.08,22.06,22.06,80200.0,10.6508,10.6604,10.6508,10.6508,80200.0
2005-11-11 14:35:00,22.06,22.07,22.06,22.06,76300.0,10.6508,10.6556,10.6508,10.6508,76300.0
2005-11-11 14:40:00,22.06,22.1,22.06,22.08,521700.0,10.6508,10.6701,10.6508,10.6604,521700.0
2005-11-11 14:45:00,22.08,22.1,22.04,22.04,74600.0,10.6604,10.6701,10.6411,10.6411,74600.0
2005-11-11 14:50:00,22.05,22.06,22.04,22.05,49600.0,10.6459,10.6508,10.6411,10.6459,49600.0
2005-11-11 14:55:00,22.04,22.07,22.04,22.06,110700.0,10.6411,10.6556,10.6411,10.6508,110700.0
2005-11-11 15:00:00,22.06,22.06,22.04,22.04,70300.0,10.6508,10.6508,10.6411,10.6411,70300.0
2005-11-11 15:05:00,22.04,22.07,22.04,22.06,88600.0,10.6411,10.6556,10.6411,10.6508,88600.0
2005-11-11 15:10:00,22.05,22.08,22.05,22.07,78800.0,10.6459,10.6604,10.6459,10.6556,78800.0
2005-11-11 15:15:00,22.07,22.09,22.07,22.07,82600.0,10.6556,10.6653,10.6556,10.6556,82600.0
2005-11-11 15:20:00,22.07,22.1,22.07,22.09,137300.0,10.6556,10.6701,10.6556,10.6653,137300.0
2005-11-11 15:25:00,22.08,22.12,22.07,22.12,173700.0,10.6604,10.6797,10.6556,10.6797,173700.0
2005-11-11 15:30:00,22.12,22.14,22.1,22.12,158300.0,10.6797,10.6894,10.6701,10.6797,158300.0
2005-11-11 15:35:00,22.12,22.13,22.11,22.11,105700.0,10.6797,10.6846,10.6749,10.6749,105700.0
2005-11-11 15:40:00,22.12,22.12,22.09,22.1,226500.0,10.6797,10.6797,10.6653,10.6701,226500.0
2005-11-11 15:45:00,22.1,22.13,22.09,22.12,395200.0,10.6701,10.6846,10.6653,10.6797,395200.0
2005-11-11 15:50:00,22.12,22.13,22.07,22.07,242700.0,10.6797,10.6846,10.6556,10.6556,242700.0
2005-11-11 15:55:00,22.07,22.09,22.05,22.08,319400.0,10.6556,10.6653,10.6459,10.6604,319400.0
2005-11-14 09:30:00,21.96,22.0,21.87,21.89,724400.0,10.6025,10.6218,10.559,10.5687,724400.0
2005-11-14 09:35:00,21.9,21.93,21.85,21.85,118600.0,10.5735,10.588,10.5494,10.5494,118600.0
2005-11-14 09:40:00,21.85,21.87,21.85,21.85,69100.0,10.5494,10.559,10.5494,10.5494,69100.0
2005-11-14 09:45:00,21.87,21.91,21.86,21.91,138800.0,10.559,10.5784,10.5542,10.5784,138800.0
2005-11-14 09:50:00,21.92,21.93,21.9,21.92,219700.0,10.5832,10.588,10.5735,10.5832,219700.0
2005-11-14 09:55:00,21.91,21.91,21.85,21.86,100400.0,10.5784,10.5784,10.5494,10.5542,100400.0
2005-11-14 10:00:00,21.87,21.87,21.85,21.86,101100.0,10.559,10.559,10.5494,10.5542,101100.0
2005-11-14 10:05:00,21.86,21.86,21.79,21.81,40200.0,10.5542,10.5542,10.5204,10.5301,40200.0
2005-11-14 10:10:00,21.8,21.83,21.79,21.82,57600.0,10.5252,10.5397,10.5204,10.5349,57600.0
2005-11-14 10:15:00,21.83,21.9,21.82,21.9,408000.0,10.5397,10.5735,10.5349,10.5735,408000.0
2005-11-14 10:20:00,21.89,21.9,21.85,21.85,37800.0,10.5687,10.5735,10.5494,10.5494,37800.0
2005-11-14 10:25:00,21.85,21.85,21.83,21.83,43600.0,10.5494,10.5494,10.5397,10.5397,43600.0
2005-11-14 10:30:00,21.83,21.83,21.78,21.82,76900.0,10.5397,10.5397,10.5156,10.5349,76900.0
2005-11-14 10:35:00,21.81,21.82,21.79,21.81,72700.0,10.5301,10.5349,10.5204,10.5301,72700.0
2005-11-14 10:40:00,21.81,21.86,21.8,21.86,114700.0,10.5301,10.5542,10.5252,10.5542,114700.0
2005-11-14 10:45:00,21.86,21.87,21.85,21.85,90100.0,10.5542,10.559,10.5494,10.5494,90100.0
2005-11-14 10:50:00,21.85,21.87,21.84,21.87,90300.0,10.5494,10.559,10.5446,10.559,90300.0
2005-11-14 10:55:00,21.87,21.89,21.86,21.89,34500.0,10.559,10.5687,10.5542,10.5687,34500.0
2005-11-14 11:00:00,21.9,21.9,21.88,21.9,44500.0,10.5735,10.5735,10.5639,10.5735,44500.0
2005-11-14 11:05:00,21.89,21.9,21.86,21.86,58400.0,10.5687,10.5735,10.5542,10.5542,58400.0
2005-11-14 11:10:00,21.87,21.88,21.83,21.83,97000.0,10.559,10.5639,10.5397,10.5397,97000.0
2005-11-14 11:15:00,21.84,21.85,21.83,21.84,81000.0,10.5446,10.5494,10.5397,10.5446,81000.0
2005-11-14 11:20:00,21.85,21.86,21.83,21.84,75100.0,10.5494,10.5542,10.5397,10.5446,75100.0
2005-11-14 11:25:00,21.84,21.88,21.83,21.87,124500.0,10.5446,10.5639,10.5397,10.559,124500.0
2005-11-14 11:30:00,21.86,21.88,21.85,21.86,78400.0,10.5542,10.5639,10.5494,10.5542,78400.0
2005-11-14 11:35:00,21.86,21.87,21.84,21.85,89200.0,10.5542,10.559,10.5446,10.5494,89200.0
2005-11-14 11:40:00,21.85,21.87,21.84,21.85,85000.0,10.5494,10.559,10.5446,10.5494,85000.0
2005-11-14 11:45:00,21.85,21.86,21.82,21.83,76900.0,10.5494,10.5542,10.5349,10.5397,76900.0
2005-11-14 11:50:00,21.83,21.86,21.82,21.83,76600.0,10.5397,10.5542,10.5349,10.5397,76600.0
2005-11-14 11:55:00,21.83,21.84,21.82,21.83,54600.0,10.5397,10.5446,10.5349,10.5397,54600.0
2005-11-14 12:00:00,21.83,21.85,21.82,21.84,204100.0,10.5397,10.5494,10.5349,10.5446,204100.0
2005-11-14 12:05:00,21.83,21.84,21.77,21.77,32700.0,10.5397,10.5446,10.5108,10.5108,32700.0
2005-11-14 12:10:00,21.77,21.78,21.75,21.76,37900.0,10.5108,10.5156,10.5011,10.5059,37900.0
2005-11-14 12:15:00,21.76,21.78,21.76,21.78,29100.0,10.5059,10.5156,10.5059,10.5156,29100.0
2005-11-14 12:20:00,21.77,21.78,21.77,21.77,44600.0,10.5108,10.5156,10.5108,10.5108,44600.0
2005-11-14 12:25:00,21.77,21.78,21.76,21.77,29000.0,10.5108,10.5156,10.5059,10.5108,29000.0
2005-11-14 12:30:00,21.76,21.78,21.75,21.75,72300.0,10.5059,10.5156,10.5011,10.5011,72300.0
2005-11-14 12:35:00,21.75,21.76,21.73,21.74,92500.0,10.5011,10.5059,10.4914,10.4963,92500.0
2005-11-14 12:40:00,21.74,21.76,21.74,21.75,80400.0,10.4963,10.5059,10.4963,10.5011,80400.0
2005-11-14 12:45:00,21.74,21.75,21.71,21.72,45500.0,10.4963,10.5011,10.4818,10.4866,45500.0
2005-11-14 12:50:00,21.72,21.76,21.72,21.74,61600.0,10.4866,10.5059,10.4866,10.4963,61600.0
2005-11-14 12:55:00,21.73,21.74,21.71,21.73,55300.0,10.4914,10.4963,10.4818,10.4914,55300.0
2005-11-14 13:00:00,21.72,21.73,21.71,21.73,124300.0,10.4866,10.4914,10.4818,10.4914,124300.0
2005-11-14 13:05:00,21.73,21.75,21.7,21.71,97800.0,10.4914,10.5011,10.477,10.4818,97800.0
2005-11-14 13:10:00,21.72,21.74,21.71,21.73,40900.0,10.4866,10.4963,10.4818,10.4914,40900.0
2005-11-14 13:15:00,21.74,21.76,21.73,21.76,40400.0,10.4963,10.5059,10.4914,10.5059,40400.0
2005-11-14 13:20:00,21.76,21.77,21.75,21.76,56900.0,10.5059,10.5108,10.5011,10.5059,56900.0
2005-11-14 13:25:00,21.76,21.81,21.76,21.81,74000.0,10.5059,10.5301,10.5059,10.5301,74000.0
2005-11-14 13:30:00,21.81,21.82,21.77,21.77,84200.0,10.5301,10.5349,10.5108,10.5108,84200.0
2005-11-14 13:35:00,21.77,21.77,21.75,21.75,66500.0,10.5108,10.5108,10.5011,10.5011,66500.0
2005-11-14 13:40:00,21.76,21.77,21.74,21.74,56400.0,10.5059,10.5108,10.4963,10.4963,56400.0
2005-11-14 13:45:00,21.73,21.74,21.72,21.72,63700.0,10.4914,10.4963,10.4866,10.4866,63700.0
2005-11-14 13:50:00,21.72,21.73,21.7,21.7,67300.0,10.4866,10.4914,10.477,10.477,67300.0
2005-11-14 13:55:00,21.7,21.73,21.7,21.73,93700.0,10.477,10.4914,10.477,10.4914,93700.0
2005-11-14 14:00:00,21.72,21.75,21.72,21.74,148800.0,10.4866,10.5011,10.4866,10.4963,148800.0
2005-11-14 14:05:00,21.74,21.75,21.71,21.72,96100.0,10.4963,10.5011,10.4818,10.4866,96100.0
2005-11-14 14:10:00,21.71,21.72,21.67,21.67,82700.0,10.4818,10.4866,10.4625,10.4625,82700.0
2005-11-14 14:15:00,21.68,21.71,21.68,21.7,138600.0,10.4673,10.4818,10.4673,10.477,138600.0
2005-11-14 14:20:00,21.69,21.7,21.67,21.7,52000.0,10.4721,10.477,10.4625,10.477,52000.0
2005-11-14 14:25:00,21.7,21.74,21.69,21.73,59100.0,10.477,10.4963,10.4721,10.4914,59100.0
2005-11-14 14:30:00,21.74,21.74,21.73,21.73,55100.0,10.4963,10.4963,10.4914,10.4914,55100.0
2005-11-14 14:35:00,21.73,21.76,21.73,21.74,102900.0,10.4914,10.5059,10.4914,10.4963,102900.0
2005-11-14 14:40:00,21.74,21.74,21.71,21.71,21100.0,10.4963,10.4963,10.4818,10.4818,21100.0
2005-11-14 14:45:00,21.72,21.72,21.71,21.71,17100.0,10.4866,10.4866,10.4818,10.4818,17100.0
2005-11-14 14:50:00,21.71,21.73,21.7,21.7,77700.0,10.4818,10.4914,10.477,10.477,77700.0
2005-11-14 14:55:00,21.7,21.71,21.7,21.71,48600.0,10.477,10.4818,10.477,10.4818,48600.0
2005-11-14 15:00:00,21.7,21.72,21.7,21.72,66500.0,10.477,10.4866,10.477,10.4866,66500.0
2005-11-14 15:05:00,21.72,21.74,21.71,21.73,127600.0,10.4866,10.4963,10.4818,10.4914,127600.0
2005-11-14 15:10:00,21.73,21.75,21.71,21.72,132200.0,10.4914,10.5011,10.4818,10.4866,132200.0
2005-11-14 15:15:00,21.73,21.74,21.68,21.69,140400.0,10.4914,10.4963,10.4673,10.4721,140400.0
2005-11-14 15:20:00,21.68,21.71,21.67,21.7,137900.0,10.4673,10.4818,10.4625,10.477,137900.0
2005-11-14 15:25:00,21.7,21.71,21.68,21.69,83000.0,10.477,10.4818,10.4673,10.4721,83000.0
2005-11-14 15:30:00,21.69,21.71,21.69,21.7,144900.0,10.4721,10.4818,10.4721,10.477,144900.0
2005-11-14 15:35:00,21.7,21.76,21.69,21.75,128400.0,10.477,10.5059,10.4721,10.5011,128400.0
2005-11-14 15:40:00,21.75,21.75,21.69,21.69,144700.0,10.5011,10.5011,10.4721,10.4721,144700.0
2005-11-14 15:45:00,21.7,21.74,21.7,21.71,114300.0,10.477,10.4963,10.477,10.4818,114300.0
2005-11-14 15:50:00,21.72,21.75,21.71,21.74,201900.0,10.4866,10.5011,10.4818,10.4963,201900.0
2005-11-14 15:55:00,21.75,21.77,21.74,21.75,292800.0,10.5011,10.5108,10.4963,10.5011,292800.0
2005-11-15 09:30:00,21.65,21.71,21.6,21.69,190200.0,10.4528,10.4818,10.4287,10.4721,190200.0
2005-11-15 09:35:00,21.68,21.7,21.61,21.62,49000.0,10.4673,10.477,10.4335,10.4383,49000.0
2005-11-15 09:40:00,21.63,21.72,21.56,21.58,91100.0,10.4432,10.4866,10.4094,10.419,91100.0
2005-11-15 09:45:00,21.59,21.64,21.52,21.62,140000.0,10.4239,10.448,10.3901,10.4383,140000.0
2005-11-15 09:50:00,21.62,21.62,21.56,21.6,57800.0,10.4383,10.4383,10.4094,10.4287,57800.0
2005-11-15 09:55:00,21.61,21.66,21.6,21.62,74100.0,10.4335,10.4577,10.4287,10.4383,74100.0
2005-11-15 10:00:00,21.63,21.72,21.62,21.66,37100.0,10.4432,10.4866,10.4383,10.4577,37100.0
2005-11-15 10:05:00,21.66,21.69,21.65,21.67,37700.0,10.4577,10.4721,10.4528,10.4625,37700.0
2005-11-15 10:10:00,21.66,21.72,21.64,21.72,26200.0,10.4577,10.4866,10.448,10.4866,26200.0
2005-11-15 10:15:00,21.72,21.72,21.64,21.65,44000.0,10.4866,10.4866,10.448,10.4528,44000.0
2005-11-15 10:20:00,21.65,21.65,21.63,21.63,187600.0,10.4528,10.4528,10.4432,10.4432,187600.0
2005-11-15 10:25:00,21.64,21.64,21.58,21.58,32600.0,10.448,10.448,10.419,10.419,32600.0
2005-11-15 10:30:00,21.57,21.62,21.57,21.62,107700.0,10.4142,10.4383,10.4142,10.4383,107700.0
2005-11-15 10:35:00,21.62,21.62,21.6,21.61,24900.0,10.4383,10.4383,10.4287,10.4335,24900.0
2005-11-15 10:40:00,21.6,21.62,21.58,21.61,161800.0,10.4287,10.4383,10.419,10.4335,161800.0
2005-11-15 10:45:00,21.61,21.64,21.6,21.63,57800.0,10.4335,10.448,10.4287,10.4432,57800.0
2005-11-15 10:50:00,21.63,21.68,21.58,21.66,46400.0,10.4432,10.4673,10.419,10.4577,46400.0
2005-11-15 10:55:00,21.65,21.68,21.65,21.66,51000.0,10.4528,10.4673,10.4528,10.4577,51000.0
2005-11-15 11:00:00,21.66,21.66,21.64,21.65,35000.0,10.4577,10.4577,10.448,10.4528,35000.0
2005-11-15 11:05:00,21.65,21.65,21.63,21.63,65300.0,10.4528,10.4528,10.4432,10.4432,65300.0
2005-11-15 11:10:00,21.63,21.65,21.63,21.64,45800.0,10.4432,10.4528,10.4432,10.448,45800.0
2005-11-15 11:15:00,21.64,21.68,21.64,21.67,38300.0,10.448,10.4673,10.448,10.4625,38300.0
2005-11-15 11:20:00,21.67,21.71,21.67,21.69,28900.0,10.4625,10.4818,10.4625,10.4721,28900.0
2005-11-15 11:25:00,21.7,21.71,21.69,21.71,25900.0,10.477,10.4818,10.4721,10.4818,25900.0
2005-11-15 11:30:00,21.7,21.71,21.7,21.71,38100.0,10.477,10.4818,10.477,10.4818,38100.0
2005-11-15 11:35:00,21.7,21.73,21.7,21.7,33200.0,10.477,10.4914,10.477,10.477,33200.0
2005-11-15 11:40:00,21.7,21.71,21.69,21.7,12200.0,10.477,10.4818,10.4721,10.477,12200.0
2005-11-15 11:45:00,21.69,21.7,21.69,21.7,24400.0,10.4721,10.477,10.4721,10.477,24400.0
2005-11-15 11:50:00,21.7,21.7,21.68,21.69,65200.0,10.477,10.477,10.4673,10.4721,65200.0
2005-11-15 11:55:00,21.7,21.73,21.69,21.72,99300.0,10.477,10.4914,10.4721,10.4866,99300.0
2005-11-15 12:00:00,21.72,21.73,21.7,21.7,60800.0,10.4866,10.4914,10.477,10.477,60800.0
2005-11-15 12:05:00,21.7,21.74,21.7,21.74,34400.0,10.477,10.4963,10.477,10.4963,34400.0
2005-11-15 12:10:00,21.73,21.75,21.72,21.73,108200.0,10.4914,10.5011,10.4866,10.4914,108200.0
2005-11-15 12:15:00,21.72,21.73,21.71,21.73,134000.0,10.4866,10.4914,10.4818,10.4914,134000.0
2005-11-15 12:20:00,21.72,21.73,21.71,21.71,22000.0,10.4866,10.4914,10.4818,10.4818,22000.0
2005-11-15 12:25:00,21.71,21.72,21.69,21.69,29300.0,10.4818,10.4866,10.4721,10.4721,29300.0
2005-11-15 12:30:00,21.69,21.7,21.68,21.68,22400.0,10.4721,10.477,10.4673,10.4673,22400.0
2005-11-15 12:35:00,21.69,21.7,21.68,21.69,45400.0,10.4721,10.477,10.4673,10.4721,45400.0
2005-11-15 12:40:00,21.68,21.69,21.67,21.67,37500.0,10.4673,10.4721,10.4625,10.4625,37500.0
2005-11-15 12:45:00,21.68,21.68,21.67,21.68,14800.0,10.4673,10.4673,10.4625,10.4673,14800.0
2005-11-15 12:50:00,21.68,21.68,21.67,21.67,27400.0,10.4673,10.4673,10.4625,10.4625,27400.0
2005-11-15 12:55:00,21.68,21.68,21.67,21.68,19800.0,10.4673,10.4673,10.4625,10.4673,19800.0
2005-11-15 13:00:00,21.7,21.72,21.68,21.71,64300.0,10.477,10.4866,10.4673,10.4818,64300.0
2005-11-15 13:05:00,21.71,21.72,21.7,21.71,21200.0,10.4818,10.4866,10.477,10.4818,21200.0
2005-11-15 13:10:00,21.71,21.71,21.7,21.7,25600.0,10.4818,10.4818,10.477,10.477,25600.0
2005-11-15 13:15:00,21.7,21.73,21.7,21.73,31600.0,10.477,10.4914,10.477,10.4914,31600.0
2005-11-15 13:20:00,21.72,21.73,21.71,21.71,39400.0,10.4866,10.4914,10.4818,10.4818,39400.0
2005-11-15 13:25:00,21.72,21.72,21.71,21.72,28300.0,10.4866,10.4866,10.4818,10.4866,28300.0
2005-11-15 13:30:00,21.72,21.73,21.71,21.71,45700.0,10.4866,10.4914,10.4818,10.4818,45700.0
2005-11-15 13:35:00,21.71,21.72,21.7,21.7,121100.0,10.4818,10.4866,10.477,10.477,121100.0
2005-11-15 13:40:00,21.7,21.72,21.69,21.72,119400.0,10.477,10.4866,10.4721,10.4866,119400.0
2005-11-15 13:45:00,21.71,21.73,21.7,21.71,90000.0,10.4818,10.4914,10.477,10.4818,90000.0
2005-11-15 13:50:00,21.7,21.73,21.7,21.72,83000.0,10.477,10.4914,10.477,10.4866,83000.0
2005-11-15 13:55:00,21.73,21.73,21.71,21.73,40700.0,10.4914,10.4914,10.4818,10.4914,40700.0
2005-11-15 14:00:00,21.72,21.73,21.71,21.72,73900.0,10.4866,10.4914,10.4818,10.4866,73900.0
2005-11-15 14:05:00,21.73,21.73,21.7,21.71,141500.0,10.4914,10.4914,10.477,10.4818,141500.0
2005-11-15 14:10:00,21.7,21.73,21.67,21.7,71600.0,10.477,10.4914,10.4625,10.477,71600.0
2005-11-15 14:15:00,21.69,21.74,21.69,21.72,83000.0,10.4721,10.4963,10.4721,10.4866,83000.0
2005-11-15 14:20:00,21.73,21.73,21.69,21.73,66600.0,10.4914,10.4914,10.4721,10.4914,66600.0
2005-11-15 14:25:00,21.73,21.74,21.71,21.71,24500.0,10.4914,10.4963,10.4818,10.4818,24500.0
2005-11-15 14:30:00,21.71,21.73,21.71,21.73,66300.0,10.4818,10.4914,10.4818,10.4914,66300.0
2005-11-15 14:35:00,21.73,21.73,21.72,21.72,69700.0,10.4914,10.4914,10.4866,10.4866,69700.0
2005-11-15 14:40:00,21.72,21.74,21.69,21.7,83800.0,10.4866,10.4963,10.4721,10.477,83800.0
2005-11-15 14:45:00,21.71,21.73,21.7,21.71,134100.0,10.4818,10.4914,10.477,10.4818,134100.0
2005-11-15 14:50:00,21.71,21.73,21.69,21.7,56100.0,10.4818,10.4914,10.4721,10.477,56100.0
2005-11-15 14:55:00,21.7,21.72,21.66,21.67,63600.0,10.477,10.4866,10.4577,10.4625,63600.0
2005-11-15 15:00:00,21.68,21.69,21.66,21.69,50000.0,10.4673,10.4721,10.4577,10.4721,50000.0
2005-11-15 15:05:00,21.69,21.7,21.68,21.7,46500.0,10.4721,10.477,10.4673,10.477,46500.0
2005-11-15 15:10:00,21.69,21.7,21.67,21.68,73600.0,10.4721,10.477,10.4625,10.4673,73600.0
2005-11-15 15:15:00,21.68,21.71,21.68,21.69,74900.0,10.4673,10.4818,10.4673,10.4721,74900.0
2005-11-15 15:20:00,21.69,21.71,21.68,21.7,73600.0,10.4721,10.4818,10.4673,10.477,73600.0
2005-11-15 15:25:00,21.7,21.7,21.69,21.7,50900.0,10.477,10.477,10.4721,10.477,50900.0
2005-11-15 15:30:00,21.7,21.72,21.69,21.72,91800.0,10.477,10.4866,10.4721,10.4866,91800.0
2005-11-15 15:35:00,21.72,21.72,21.7,21.71,97500.0,10.4866,10.4866,10.477,10.4818,97500.0
2005-11-15 15:40:00,21.72,21.72,21.7,21.72,143700.0,10.4866,10.4866,10.477,10.4866,143700.0
2005-11-15 15:45:00,21.71,21.75,21.71,21.74,86600.0,10.4818,10.5011,10.4818,10.4963,86600.0
2005-11-15 15:50:00,21.74,21.75,21.71,21.72,113600.0,10.4963,10.5011,10.4818,10.4866,113600.0
2005-11-15 15:55:00,21.72,21.75,21.72,21.74,219000.0,10.4866,10.5011,10.4866,10.4963,219000.0
2005-11-16 09:30:00,21.82,21.84,21.78,21.8,240200.0,10.5349,10.5446,10.5156,10.5252,240200.0
2005-11-16 09:35:00,21.79,21.79,21.7,21.7,39000.0,10.5204,10.5204,10.477,10.477,39000.0
2005-11-16 09:40:00,21.7,21.82,21.65,21.66,51900.0,10.477,10.5349,10.4528,10.4577,51900.0
2005-11-16 09:45:00,21.65,21.68,21.6,21.66,76200.0,10.4528,10.4673,10.4287,10.4577,76200.0
2005-11-16 09:50:00,21.66,21.69,21.64,21.68,96100.0,10.4577,10.4721,10.448,10.4673,96100.0
2005-11-16 09:55:00,21.68,21.69,21.61,21.66,48700.0,10.4673,10.4721,10.4335,10.4577,48700.0
2005-11-16 10:00:00,21.66,21.67,21.64,21.65,105900.0,10.4577,10.4625,10.448,10.4528,105900.0
2005-11-16 10:05:00,21.64,21.64,21.57,21.58,54500.0,10.448,10.448,10.4142,10.419,54500.0
2005-11-16 10:10:00,21.57,21.58,21.55,21.57,95100.0,10.4142,10.419,10.4045,10.4142,95100.0
2005-11-16 10:15:00,21.56,21.63,21.56,21.62,115600.0,10.4094,10.4432,10.4094,10.4383,115600.0
2005-11-16 10:20:00,21.63,21.65,21.61,21.61,81600.0,10.4432,10.4528,10.4335,10.4335,81600.0
2005-11-16 10:25:00,21.61,21.61,21.53,21.53,58300.0,10.4335,10.4335,10.3949,10.3949,58300.0
2005-11-16 10:30:00,21.53,21.54,21.5,21.52,51300.0,10.3949,10.3997,10.3804,10.3901,51300.0
2005-11-16 10:35:00,21.52,21.52,21.5,21.5,71500.0,10.3901,10.3901,10.3804,10.3804,71500.0
2005-11-16 10:40:00,21.51,21.52,21.5,21.51,44800.0,10.3852,10.3901,10.3804,10.3852,44800.0
2005-11-16 10:45:00,21.51,21.6,21.5,21.6,124800.0,10.3852,10.4287,10.3804,10.4287,124800.0
2005-11-16 10:50:00,21.58,21.6,21.57,21.59,131900.0,10.419,10.4287,10.4142,10.4239,131900.0
2005-11-16 10:55:00,21.59,21.6,21.57,21.59,127400.0,10.4239,10.4287,10.4142,10.4239,127400.0
2005-11-16 11:00:00,21.59,21.6,21.56,21.56,78500.0,10.4239,10.4287,10.4094,10.4094,78500.0
2005-11-16 11:05:00,21.56,21.57,21.55,21.56,107300.0,10.4094,10.4142,10.4045,10.4094,107300.0
2005-11-16 11:10:00,21.55,21.56,21.52,21.52,108600.0,10.4045,10.4094,10.3901,10.3901,108600.0
2005-11-16 11:15:00,21.52,21.53,21.48,21.51,150100.0,10.3901,10.3949,10.3707,10.3852,150100.0
2005-11-16 11:20:00,21.51,21.53,21.51,21.53,132400.0,10.3852,10.3949,10.3852,10.3949,132400.0
2005-11-16 11:25:00,21.54,21.57,21.53,21.56,180400.0,10.3997,10.4142,10.3949,10.4094,180400.0
2005-11-16 11:30:00,21.57,21.57,21.55,21.55,132300.0,10.4142,10.4142,10.4045,10.4045,132300.0
2005-11-16 11:35:00,21.55,21.58,21.55,21.58,78400.0,10.4045,10.419,10.4045,10.419,78400.0
2005-11-16 11:40:00,21.57,21.62,21.55,21.6,229500.0,10.4142,10.4383,10.4045,10.4287,229500.0
2005-11-16 11:45:00,21.6,21.62,21.6,21.61,114200.0,10.4287,10.4383,10.4287,10.4335,114200.0
2005-11-16 11:50:00,21.61,21.63,21.56,21.63,405800.0,10.4335,10.4432,10.4094,10.4432,405800.0
2005-11-16 11:55:00,21.63,21.65,21.61,21.61,89800.0,10.4432,10.4528,10.4335,10.4335,89800.0
2005-11-16 12:00:00,21.61,21.62,21.61,21.61,694000.0,10.4335,10.4383,10.4335,10.4335,694000.0
2005-11-16 12:05:00,21.61,21.62,21.61,21.61,92900.0,10.4335,10.4383,10.4335,10.4335,92900.0
2005-11-16 12:10:00,21.61,21.62,21.61,21.61,35100.0,10.4335,10.4383,10.4335,10.4335,35100.0
2005-11-16 12:15:00,21.61,21.62,21.61,21.61,46100.0,10.4335,10.4383,10.4335,10.4335,46100.0
2005-11-16 12:20:00,21.61,21.62,21.61,21.61,38000.0,10.4335,10.4383,10.4335,10.4335,38000.0
2005-11-16 12:25:00,21.61,21.65,21.61,21.64,54900.0,10.4335,10.4528,10.4335,10.448,54900.0
2005-11-16 12:30:00,21.64,21.67,21.62,21.62,176800.0,10.448,10.4625,10.4383,10.4383,176800.0
2005-11-16 12:35:00,21.61,21.63,21.61,21.62,41300.0,10.4335,10.4432,10.4335,10.4383,41300.0
2005-11-16 12:40:00,21.61,21.63,21.61,21.63,76300.0,10.4335,10.4432,10.4335,10.4432,76300.0
2005-11-16 12:45:00,21.62,21.65,21.62,21.65,337100.0,10.4383,10.4528,10.4383,10.4528,337100.0
2005-11-16 12:50:00,21.65,21.66,21.63,21.65,93900.0,10.4528,10.4577,10.4432,10.4528,93900.0
2005-11-16 12:55:00,21.65,21.66,21.65,21.65,58100.0,10.4528,10.4577,10.4528,10.4528,58100.0
2005-11-16 13:00:00,21.65,21.67,21.65,21.66,110900.0,10.4528,10.4625,10.4528,10.4577,110900.0
2005-11-16 13:05:00,21.66,21.67,21.63,21.63,83900.0,10.4577,10.4625,10.4432,10.4432,83900.0
2005-11-16 13:10:00,21.64,21.65,21.63,21.64,27100.0,10.448,10.4528,10.4432,10.448,27100.0
2005-11-16 13:15:00,21.64,21.68,21.63,21.68,120600.0,10.448,10.4673,10.4432,10.4673,120600.0
2005-11-16 13:20:00,21.67,21.67,21.65,21.67,29600.0,10.4625,10.4625,10.4528,10.4625,29600.0
2005-11-16 13:25:00,21.66,21.7,21.66,21.7,173300.0,10.4577,10.477,10.4577,10.477,173300.0
2005-11-16 13:30:00,21.69,21.72,21.68,21.71,116000.0,10.4721,10.4866,10.4673,10.4818,116000.0
2005-11-16 13:35:00,21.71,21.72,21.7,21.71,80600.0,10.4818,10.4866,10.477,10.4818,80600.0
2005-11-16 13:40:00,21.72,21.8,21.72,21.75,255900.0,10.4866,10.5252,10.4866,10.5011,255900.0
2005-11-16 13:45:00,21.76,21.77,21.72,21.75,118100.0,10.5059,10.5108,10.4866,10.5011,118100.0
2005-11-16 13:50:00,21.75,21.79,21.75,21.76,170000.0,10.5011,10.5204,10.5011,10.5059,170000.0
2005-11-16 13:55:00,21.75,21.79,21.74,21.78,109400.0,10.5011,10.5204,10.4963,10.5156,109400.0
2005-11-16 14:00:00,21.77,21.78,21.76,21.77,93200.0,10.5108,10.5156,10.5059,10.5108,93200.0
2005-11-16 14:05:00,21.77,21.8,21.76,21.78,154800.0,10.5108,10.5252,10.5059,10.5156,154800.0
2005-11-16 14:10:00,21.78,21.82,21.78,21.8,157700.0,10.5156,10.5349,10.5156,10.5252,157700.0
2005-11-16 14:15:00,21.8,21.84,21.8,21.82,150500.0,10.5252,10.5446,10.5252,10.5349,150500.0
2005-11-16 14:20:00,21.82,21.85,21.81,21.83,125200.0,10.5349,10.5494,10.5301,10.5397,125200.0
2005-11-16 14:25:00,21.84,21.86,21.84,21.84,147700.0,10.5446,10.5542,10.5446,10.5446,147700.0
2005-11-16 14:30:00,21.84,21.88,21.83,21.84,236500.0,10.5446,10.5639,10.5397,10.5446,236500.0
2005-11-16 14:35:00,21.84,21.87,21.83,21.84,166300.0,10.5446,10.559,10.5397,10.5446,166300.0
2005-11-16 14:40:00,21.83,21.86,21.83,21.84,147700.0,10.5397,10.5542,10.5397,10.5446,147700.0
2005-11-16 14:45:00,21.84,21.85,21.81,21.84,67500.0,10.5446,10.5494,10.5301,10.5446,67500.0
2005-11-16 14:50:00,21.84,21.85,21.83,21.84,76600.0,10.5446,10.5494,10.5397,10.5446,76600.0
2005-11-16 14:55:00,21.84,21.89,21.84,21.88,110000.0,10.5446,10.5687,10.5446,10.5639,110000.0
2005-11-16 15:00:00,21.87,21.88,21.85,21.85,135000.0,10.559,10.5639,10.5494,10.5494,135000.0
2005-11-16 15:05:00,21.84,21.88,21.84,21.86,92600.0,10.5446,10.5639,10.5446,10.5542,92600.0
2005-11-16 15:10:00,21.86,21.88,21.86,21.87,63000.0,10.5542,10.5639,10.5542,10.559,63000.0
2005-11-16 15:15:00,21.87,21.9,21.86,21.87,134900.0,10.559,10.5735,10.5542,10.559,134900.0
2005-11-16 15:20:00,21.87,21.88,21.85,21.86,56300.0,10.559,10.5639,10.5494,10.5542,56300.0
2005-11-16 15:25:00,21.86,21.9,21.86,21.87,94700.0,10.5542,10.5735,10.5542,10.559,94700.0
2005-11-16 15:30:00,21.87,21.9,21.87,21.89,227000.0,10.559,10.5735,10.559,10.5687,227000.0
2005-11-16 15:35:00,21.9,21.9,21.85,21.86,76900.0,10.5735,10.5735,10.5494,10.5542,76900.0
2005-11-16 15:40:00,21.85,21.86,21.85,21.86,112500.0,10.5494,10.5542,10.5494,10.5542,112500.0
2005-11-16 15:45:00,21.85,21.86,21.8,21.8,142000.0,10.5494,10.5542,10.5252,10.5252,142000.0
2005-11-16 15:50:00,21.8,21.81,21.79,21.81,138600.0,10.5252,10.5301,10.5204,10.5301,138600.0
2005-11-16 15:55:00,21.8,21.85,21.8,21.85,264200.0,10.5252,10.5494,10.5252,10.5494,264200.0
2005-11-17 09:30:00,21.85,21.85,21.78,21.78,174100.0,10.5494,10.5494,10.5156,10.5156,174100.0
2005-11-17 09:35:00,21.79,21.82,21.77,21.79,54900.0,10.5204,10.5349,10.5108,10.5204,54900.0
2005-11-17 09:40:00,21.78,21.86,21.78,21.85,83000.0,10.5156,10.5542,10.5156,10.5494,83000.0
2005-11-17 09:45:00,21.84,21.87,21.84,21.85,99500.0,10.5446,10.559,10.5446,10.5494,99500.0
2005-11-17 09:50:00,21.86,21.88,21.85,21.87,65000.0,10.5542,10.5639,10.5494,10.559,65000.0
2005-11-17 09:55:00,21.87,21.9,21.87,21.88,102400.0,10.559,10.5735,10.559,10.5639,102400.0
2005-11-17 10:00:00,21.88,21.89,21.87,21.87,19500.0,10.5639,10.5687,10.559,10.559,19500.0
2005-11-17 10:05:00,21.87,21.9,21.86,21.9,143500.0,10.559,10.5735,10.5542,10.5735,143500.0
2005-11-17 10:10:00,21.9,21.93,21.89,21.92,179800.0,10.5735,10.588,10.5687,10.5832,179800.0
2005-11-17 10:15:00,21.92,22.0,21.91,22.0,252200.0,10.5832,10.6218,10.5784,10.6218,252200.0
2005-11-17 10:20:00,22.0,22.05,21.9,22.02,394600.0,10.6218,10.6459,10.5735,10.6315,394600.0
2005-11-17 10:25:00,22.03,22.06,22.02,22.06,201500.0,10.6363,10.6508,10.6315,10.6508,201500.0
2005-11-17 10:30:00,22.05,22.1,22.05,22.1,152200.0,10.6459,10.6701,10.6459,10.6701,152200.0
2005-11-17 10:35:00,22.09,22.14,22.09,22.12,283000.0,10.6653,10.6894,10.6653,10.6797,283000.0
2005-11-17 10:40:00,22.11,22.11,22.08,22.1,80300.0,10.6749,10.6749,10.6604,10.6701,80300.0
2005-11-17 10:45:00,22.1,22.11,22.1,22.11,78800.0,10.6701,10.6749,10.6701,10.6749,78800.0
2005-11-17 10:50:00,22.11,22.13,22.1,22.11,79000.0,10.6749,10.6846,10.6701,10.6749,79000.0
2005-11-17 10:55:00,22.12,22.14,22.09,22.09,1345100.0,10.6797,10.6894,10.6653,10.6653,1345100.0
2005-11-17 11:00:00,22.09,22.09,22.05,22.07,255000.0,10.6653,10.6653,10.6459,10.6556,255000.0
2005-11-17 11:05:00,22.07,22.08,22.06,22.07,216900.0,10.6556,10.6604,10.6508,10.6556,216900.0
2005-11-17 11:10:00,22.08,22.09,22.06,22.07,57800.0,10.6604,10.6653,10.6508,10.6556,57800.0
2005-11-17 11:15:00,22.06,22.07,22.0,22.0,66500.0,10.6508,10.6556,10.6218,10.6218,66500.0
2005-11-17 11:20:00,22.0,22.05,21.97,22.01,419800.0,10.6218,10.6459,10.6073,10.6266,419800.0
2005-11-17 11:25:00,22.01,22.01,21.98,21.98,66400.0,10.6266,10.6266,10.6122,10.6122,66400.0
2005-11-17 11:30:00,21.98,22.01,21.97,22.0,100700.0,10.6122,10.6266,10.6073,10.6218,100700.0
2005-11-17 11:35:00,22.0,22.02,21.99,22.0,142500.0,10.6218,10.6315,10.617,10.6218,142500.0
2005-11-17 11:40:00,22.01,22.01,21.99,22.0,93600.0,10.6266,10.6266,10.617,10.6218,93600.0
2005-11-17 11:45:00,22.0,22.02,22.0,22.02,57200.0,10.6218,10.6315,10.6218,10.6315,57200.0
2005-11-17 11:50:00,22.01,22.02,22.01,22.02,163300.0,10.6266,10.6315,10.6266,10.6315,163300.0
2005-11-17 11:55:00,22.02,22.03,22.01,22.02,166500.0,10.6315,10.6363,10.6266,10.6315,166500.0
2005-11-17 12:00:00,22.02,22.04,22.02,22.02,146600.0,10.6315,10.6411,10.6315,10.6315,146600.0
2005-11-17 12:05:00,22.03,22.04,22.02,22.03,62800.0,10.6363,10.6411,10.6315,10.6363,62800.0
2005-11-17 12:10:00,22.03,22.04,22.01,22.02,49900.0,10.6363,10.6411,10.6266,10.6315,49900.0
2005-11-17 12:15:00,22.02,22.05,22.01,22.04,74600.0,10.6315,10.6459,10.6266,10.6411,74600.0
2005-11-17 12:20:00,22.04,22.05,22.02,22.03,92600.0,10.6411,10.6459,10.6315,10.6363,92600.0
2005-11-17 12:25:00,22.03,22.04,22.02,22.04,46400.0,10.6363,10.6411,10.6315,10.6411,46400.0
2005-11-17 12:30:00,22.03,22.05,22.03,22.04,38800.0,10.6363,10.6459,10.6363,10.6411,38800.0
2005-11-17 12:35:00,22.04,22.05,22.02,22.03,484900.0,10.6411,10.6459,10.6315,10.6363,484900.0
2005-11-17 12:40:00,22.03,22.03,22.0,22.02,45900.0,10.6363,10.6363,10.6218,10.6315,45900.0
2005-11-17 12:45:00,22.02,22.03,22.01,22.02,47400.0,10.6315,10.6363,10.6266,10.6315,47400.0
2005-11-17 12:50:00,22.02,22.04,22.01,22.01,35900.0,10.6315,10.6411,10.6266,10.6266,35900.0
2005-11-17 12:55:00,22.02,22.03,22.01,22.03,56000.0,10.6315,10.6363,10.6266,10.6363,56000.0
2005-11-17 13:00:00,22.03,22.03,22.01,22.01,66500.0,10.6363,10.6363,10.6266,10.6266,66500.0
2005-11-17 13:05:00,22.01,22.02,22.0,22.0,166800.0,10.6266,10.6315,10.6218,10.6218,166800.0
2005-11-17 13:10:00,22.0,22.01,21.99,22.0,39500.0,10.6218,10.6266,10.617,10.6218,39500.0
2005-11-17 13:15:00,22.01,22.01,21.98,21.98,28600.0,10.6266,10.6266,10.6122,10.6122,28600.0
2005-11-17 13:20:00,21.99,21.99,21.97,21.99,20200.0,10.617,10.617,10.6073,10.617,20200.0
2005-11-17 13:25:00,21.98,21.99,21.98,21.98,21100.0,10.6122,10.617,10.6122,10.6122,21100.0
2005-11-17 13:30:00,21.98,21.99,21.97,21.97,30100.0,10.6122,10.617,10.6073,10.6073,30100.0
2005-11-17 13:35:00,21.98,22.02,21.97,22.01,92300.0,10.6122,10.6315,10.6073,10.6266,92300.0
2005-11-17 13:40:00,22.01,22.02,22.0,22.0,21400.0,10.6266,10.6315,10.6218,10.6218,21400.0
2005-11-17 13:45:00,22.01,22.01,21.99,22.01,30000.0,10.6266,10.6266,10.617,10.6266,30000.0
2005-11-17 13:50:00,22.01,22.01,22.0,22.0,40300.0,10.6266,10.6266,10.6218,10.6218,40300.0
2005-11-17 13:55:00,22.0,22.01,21.98,22.0,40400.0,10.6218,10.6266,10.6122,10.6218,40400.0
2005-11-17 14:00:00,22.0,22.01,22.0,22.0,71400.0,10.6218,10.6266,10.6218,10.6218,71400.0
2005-11-17 14:05:00,22.0,22.01,21.99,22.01,26100.0,10.6218,10.6266,10.617,10.6266,26100.0
2005-11-17 14:10:00,22.01,22.05,22.0,22.03,58100.0,10.6266,10.6459,10.6218,10.6363,58100.0
2005-11-17 14:15:00,22.03,22.04,22.01,22.02,28800.0,10.6363,10.6411,10.6266,10.6315,28800.0
2005-11-17 14:20:00,22.02,22.05,22.02,22.04,54000.0,10.6315,10.6459,10.6315,10.6411,54000.0
2005-11-17 14:25:00,22.03,22.04,22.01,22.04,60100.0,10.6363,10.6411,10.6266,10.6411,60100.0
2005-11-17 14:30:00,22.04,22.05,22.03,22.05,131000.0,10.6411,10.6459,10.6363,10.6459,131000.0
2005-11-17 14:35:00,22.05,22.06,22.04,22.05,72000.0,10.6459,10.6508,10.6411,10.6459,72000.0
2005-11-17 14:40:00,22.04,22.05,22.04,22.05,71100.0,10.6411,10.6459,10.6411,10.6459,71100.0
2005-11-17 14:45:00,22.05,22.05,22.0,22.02,170700.0,10.6459,10.6459,10.6218,10.6315,170700.0
2005-11-17 14:50:00,22.01,22.03,21.99,22.0,156700.0,10.6266,10.6363,10.617,10.6218,156700.0
2005-11-17 14:55:00,22.0,22.0,21.98,21.99,52100.0,10.6218,10.6218,10.6122,10.617,52100.0
2005-11-17 15:00:00,21.99,22.0,21.98,21.99,44700.0,10.617,10.6218,10.6122,10.617,44700.0
2005-11-17 15:05:00,21.99,21.99,21.96,21.96,47000.0,10.617,10.617,10.6025,10.6025,47000.0
2005-11-17 15:10:00,21.96,21.98,21.95,21.98,109900.0,10.6025,10.6122,10.5977,10.6122,109900.0
2005-11-17 15:15:00,21.98,22.0,21.97,22.0,72000.0,10.6122,10.6218,10.6073,10.6218,72000.0
2005-11-17 15:20:00,21.99,22.0,21.94,21.94,60100.0,10.617,10.6218,10.5928,10.5928,60100.0
2005-11-17 15:25:00,21.95,21.95,21.93,21.94,66800.0,10.5977,10.5977,10.588,10.5928,66800.0
2005-11-17 15:30:00,21.94,21.95,21.93,21.95,121400.0,10.5928,10.5977,10.588,10.5977,121400.0
2005-11-17 15:35:00,21.95,21.96,21.94,21.95,101400.0,10.5977,10.6025,10.5928,10.5977,101400.0
2005-11-17 15:40:00,21.96,21.96,21.95,21.96,100300.0,10.6025,10.6025,10.5977,10.6025,100300.0
2005-11-17 15:45:00,21.95,21.96,21.94,21.95,124300.0,10.5977,10.6025,10.5928,10.5977,124300.0
2005-11-17 15:50:00,21.95,21.96,21.94,21.94,112400.0,10.5977,10.6025,10.5928,10.5928,112400.0
2005-11-17 15:55:00,21.95,21.96,21.94,21.96,274400.0,10.5977,10.6025,10.5928,10.6025,274400.0
2005-11-18 09:30:00,22.15,22.15,22.15,22.15,865200.0,10.6942,10.6942,10.6942,10.6942,865200.0
2005-11-18 09:35:00,22.1,22.12,22.04,22.1,236100.0,10.6701,10.6797,10.6411,10.6701,236100.0
2005-11-18 09:40:00,22.07,22.15,22.06,22.15,143700.0,10.6556,10.6942,10.6508,10.6942,143700.0
2005-11-18 09:45:00,22.14,22.16,22.11,22.15,57000.0,10.6894,10.6991,10.6749,10.6942,57000.0
2005-11-18 09:50:00,22.16,22.17,22.11,22.15,46700.0,10.6991,10.7039,10.6749,10.6942,46700.0
2005-11-18 09:55:00,22.13,22.17,22.13,22.15,82200.0,10.6846,10.7039,10.6846,10.6942,82200.0
2005-11-18 10:00:00,22.17,22.19,22.15,22.19,46100.0,10.7039,10.7135,10.6942,10.7135,46100.0
2005-11-18 10:05:00,22.19,22.24,22.19,22.24,100700.0,10.7135,10.7377,10.7135,10.7377,100700.0
2005-11-18 10:10:00,22.23,22.25,22.23,22.25,211100.0,10.7329,10.7425,10.7329,10.7425,211100.0
2005-11-18 10:15:00,22.24,22.3,22.23,22.29,159900.0,10.7377,10.7667,10.7329,10.7618,159900.0
2005-11-18 10:20:00,22.29,22.36,22.28,22.35,120700.0,10.7618,10.7956,10.757,10.7908,120700.0
2005-11-18 10:25:00,22.35,22.35,22.32,22.33,54600.0,10.7908,10.7908,10.7763,10.7811,54600.0
2005-11-18 10:30:00,22.32,22.33,22.24,22.27,204700.0,10.7763,10.7811,10.7377,10.7522,204700.0
2005-11-18 10:35:00,22.27,22.27,22.22,22.22,52400.0,10.7522,10.7522,10.728,10.728,52400.0
2005-11-18 10:40:00,22.22,22.23,22.18,22.21,45000.0,10.728,10.7329,10.7087,10.7232,45000.0
2005-11-18 10:45:00,22.21,22.28,22.19,22.27,62500.0,10.7232,10.757,10.7135,10.7522,62500.0
2005-11-18 10:50:00,22.26,22.27,22.24,22.26,324500.0,10.7473,10.7522,10.7377,10.7473,324500.0
2005-11-18 10:55:00,22.26,22.27,22.25,22.25,41600.0,10.7473,10.7522,10.7425,10.7425,41600.0
2005-11-18 11:00:00,22.25,22.26,22.23,22.25,112800.0,10.7425,10.7473,10.7329,10.7425,112800.0
2005-11-18 11:05:00,22.25,22.25,22.21,22.21,48100.0,10.7425,10.7425,10.7232,10.7232,48100.0
2005-11-18 11:10:00,22.22,22.24,22.21,22.22,94300.0,10.728,10.7377,10.7232,10.728,94300.0
2005-11-18 11:15:00,22.22,22.25,22.22,22.25,54900.0,10.728,10.7425,10.728,10.7425,54900.0
2005-11-18 11:20:00,22.25,22.28,22.24,22.28,52500.0,10.7425,10.757,10.7377,10.757,52500.0
2005-11-18 11:25:00,22.28,22.3,22.25,22.26,106000.0,10.757,10.7667,10.7425,10.7473,106000.0
2005-11-18 11:30:00,22.26,22.26,22.23,22.23,36000.0,10.7473,10.7473,10.7329,10.7329,36000.0
2005-11-18 11:35:00,22.23,22.25,22.2,22.23,92100.0,10.7329,10.7425,10.7184,10.7329,92100.0
2005-11-18 11:40:00,22.24,22.28,22.23,22.26,74900.0,10.7377,10.757,10.7329,10.7473,74900.0
2005-11-18 11:45:00,22.27,22.29,22.26,22.29,47000.0,10.7522,10.7618,10.7473,10.7618,47000.0
2005-11-18 11:50:00,22.29,22.3,22.26,22.27,44000.0,10.7618,10.7667,10.7473,10.7522,44000.0
2005-11-18 11:55:00,22.26,22.29,22.26,22.27,85900.0,10.7473,10.7618,10.7473,10.7522,85900.0
2005-11-18 12:00:00,22.27,22.31,22.27,22.28,54800.0,10.7522,10.7715,10.7522,10.757,54800.0
2005-11-18 12:05:00,22.29,22.29,22.26,22.26,32500.0,10.7618,10.7618,10.7473,10.7473,32500.0
2005-11-18 12:10:00,22.26,22.3,22.26,22.28,62600.0,10.7473,10.7667,10.7473,10.757,62600.0
2005-11-18 12:15:00,22.29,22.29,22.28,22.28,31700.0,10.7618,10.7618,10.757,10.757,31700.0
2005-11-18 12:20:00,22.29,22.3,22.27,22.28,56000.0,10.7618,10.7667,10.7522,10.757,56000.0
2005-11-18 12:25:00,22.28,22.29,22.24,22.24,27400.0,10.757,10.7618,10.7377,10.7377,27400.0
2005-11-18 12:30:00,22.24,22.24,22.22,22.22,87100.0,10.7377,10.7377,10.728,10.728,87100.0
2005-11-18 12:35:00,22.23,22.23,22.18,22.2,61500.0,10.7329,10.7329,10.7087,10.7184,61500.0
2005-11-18 12:40:00,22.21,22.26,22.2,22.23,74200.0,10.7232,10.7473,10.7184,10.7329,74200.0
2005-11-18 12:45:00,22.24,22.24,22.22,22.22,36100.0,10.7377,10.7377,10.728,10.728,36100.0
2005-11-18 12:50:00,22.22,22.3,22.22,22.26,86500.0,10.728,10.7667,10.728,10.7473,86500.0
2005-11-18 12:55:00,22.27,22.3,22.24,22.25,54300.0,10.7522,10.7667,10.7377,10.7425,54300.0
2005-11-18 13:00:00,22.24,22.26,22.24,22.25,57300.0,10.7377,10.7473,10.7377,10.7425,57300.0
2005-11-18 13:05:00,22.25,22.28,22.25,22.27,66100.0,10.7425,10.757,10.7425,10.7522,66100.0
2005-11-18 13:10:00,22.27,22.3,22.27,22.3,68100.0,10.7522,10.7667,10.7522,10.7667,68100.0
2005-11-18 13:15:00,22.3,22.31,22.29,22.3,62100.0,10.7667,10.7715,10.7618,10.7667,62100.0
2005-11-18 13:20:00,22.29,22.3,22.29,22.29,17600.0,10.7618,10.7667,10.7618,10.7618,17600.0
2005-11-18 13:25:00,22.29,22.29,22.25,22.27,79300.0,10.7618,10.7618,10.7425,10.7522,79300.0
2005-11-18 13:30:00,22.27,22.28,22.27,22.27,18700.0,10.7522,10.757,10.7522,10.7522,18700.0
2005-11-18 13:35:00,22.27,22.3,22.27,22.3,59400.0,10.7522,10.7667,10.7522,10.7667,59400.0
2005-11-18 13:40:00,22.29,22.31,22.29,22.3,45100.0,10.7618,10.7715,10.7618,10.7667,45100.0
2005-11-18 13:45:00,22.3,22.31,22.3,22.3,45100.0,10.7667,10.7715,10.7667,10.7667,45100.0
2005-11-18 13:50:00,22.3,22.31,22.29,22.29,63000.0,10.7667,10.7715,10.7618,10.7618,63000.0
2005-11-18 13:55:00,22.29,22.3,22.28,22.29,47800.0,10.7618,10.7667,10.757,10.7618,47800.0
2005-11-18 14:00:00,22.29,22.3,22.28,22.29,45900.0,10.7618,10.7667,10.757,10.7618,45900.0
2005-11-18 14:05:00,22.29,22.3,22.28,22.29,57100.0,10.7618,10.7667,10.757,10.7618,57100.0
2005-11-18 14:10:00,22.29,22.3,22.29,22.3,29400.0,10.7618,10.7667,10.7618,10.7667,29400.0
2005-11-18 14:15:00,22.29,22.3,22.29,22.29,33100.0,10.7618,10.7667,10.7618,10.7618,33100.0
2005-11-18 14:20:00,22.29,22.31,22.29,22.3,68800.0,10.7618,10.7715,10.7618,10.7667,68800.0
2005-11-18 14:25:00,22.31,22.31,22.29,22.3,65000.0,10.7715,10.7715,10.7618,10.7667,65000.0
2005-11-18 14:30:00,22.3,22.31,22.29,22.29,78700.0,10.7667,10.7715,10.7618,10.7618,78700.0
2005-11-18 14:35:00,22.29,22.3,22.28,22.28,57900.0,10.7618,10.7667,10.757,10.757,57900.0
2005-11-18 14:40:00,22.28,22.29,22.26,22.28,50100.0,10.757,10.7618,10.7473,10.757,50100.0
2005-11-18 14:45:00,22.28,22.31,22.25,22.27,163800.0,10.757,10.7715,10.7425,10.7522,163800.0
2005-11-18 14:50:00,22.26,22.29,22.25,22.29,80000.0,10.7473,10.7618,10.7425,10.7618,80000.0
2005-11-18 14:55:00,22.29,22.3,22.28,22.28,33500.0,10.7618,10.7667,10.757,10.757,33500.0
2005-11-18 15:00:00,22.29,22.29,22.27,22.28,42700.0,10.7618,10.7618,10.7522,10.757,42700.0
2005-11-18 15:05:00,22.28,22.28,22.27,22.28,42700.0,10.757,10.757,10.7522,10.757,42700.0
2005-11-18 15:10:00,22.28,22.34,22.28,22.34,92600.0,10.757,10.786,10.757,10.786,92600.0
2005-11-18 15:15:00,22.33,22.38,22.33,22.37,211900.0,10.7811,10.8053,10.7811,10.8004,211900.0
2005-11-18 15:20:00,22.36,22.37,22.32,22.33,74300.0,10.7956,10.8004,10.7763,10.7811,74300.0
2005-11-18 15:25:00,22.34,22.34,22.31,22.31,68200.0,10.786,10.786,10.7715,10.7715,68200.0
2005-11-18 15:30:00,22.32,22.32,22.29,22.29,107200.0,10.7763,10.7763,10.7618,10.7618,107200.0
2005-11-18 15:35:00,22.29,22.32,22.28,22.32,103700.0,10.7618,10.7763,10.757,10.7763,103700.0
2005-11-18 15:40:00,22.32,22.36,22.31,22.36,202400.0,10.7763,10.7956,10.7715,10.7956,202400.0
2005-11-18 15:45:00,22.36,22.38,22.3,22.3,303700.0,10.7956,10.8053,10.7667,10.7667,303700.0
2005-11-18 15:50:00,22.31,22.31,22.26,22.26,338100.0,10.7715,10.7715,10.7473,10.7473,338100.0
2005-11-18 15:55:00,22.26,22.28,22.24,22.28,379400.0,10.7473,10.757,10.7377,10.757,379400.0
2005-11-21 09:30:00,22.25,22.3,22.24,22.28,326600.0,10.7425,10.7667,10.7377,10.757,326600.0
2005-11-21 09:35:00,22.3,22.31,22.28,22.29,63200.0,10.7667,10.7715,10.757,10.7618,63200.0
2005-11-21 09:40:00,22.29,22.3,22.23,22.24,63300.0,10.7618,10.7667,10.7329,10.7377,63300.0
2005-11-21 09:45:00,22.24,22.26,22.21,22.21,52000.0,10.7377,10.7473,10.7232,10.7232,52000.0
2005-11-21 09:50:00,22.21,22.23,22.2,22.2,45500.0,10.7232,10.7329,10.7184,10.7184,45500.0
2005-11-21 09:55:00,22.2,22.23,22.19,22.21,77100.0,10.7184,10.7329,10.7135,10.7232,77100.0
2005-11-21 10:00:00,22.21,22.23,22.21,22.22,25000.0,10.7232,10.7329,10.7232,10.728,25000.0
2005-11-21 10:05:00,22.22,22.23,22.2,22.2,48900.0,10.728,10.7329,10.7184,10.7184,48900.0
2005-11-21 10:10:00,22.2,22.21,22.17,22.17,50300.0,10.7184,10.7232,10.7039,10.7039,50300.0
2005-11-21 10:15:00,22.17,22.2,22.16,22.18,89300.0,10.7039,10.7184,10.6991,10.7087,89300.0
2005-11-21 10:20:00,22.17,22.2,22.16,22.17,62500.0,10.7039,10.7184,10.6991,10.7039,62500.0
2005-11-21 10:25:00,22.17,22.17,22.12,22.12,49800.0,10.7039,10.7039,10.6797,10.6797,49800.0
2005-11-21 10:30:00,22.12,22.16,22.12,22.15,101500.0,10.6797,10.6991,10.6797,10.6942,101500.0
2005-11-21 10:35:00,22.15,22.2,22.14,22.14,65100.0,10.6942,10.7184,10.6894,10.6894,65100.0
2005-11-21 10:40:00,22.15,22.16,22.1,22.1,70700.0,10.6942,10.6991,10.6701,10.6701,70700.0
2005-11-21 10:45:00,22.1,22.13,22.1,22.12,107000.0,10.6701,10.6846,10.6701,10.6797,107000.0
2005-11-21 10:50:00,22.12,22.15,22.11,22.13,72800.0,10.6797,10.6942,10.6749,10.6846,72800.0
2005-11-21 10:55:00,22.14,22.16,22.12,22.15,41200.0,10.6894,10.6991,10.6797,10.6942,41200.0
2005-11-21 11:00:00,22.16,22.17,22.13,22.14,101700.0,10.6991,10.7039,10.6846,10.6894,101700.0
2005-11-21 11:05:00,22.14,22.14,22.12,22.12,107100.0,10.6894,10.6894,10.6797,10.6797,107100.0
2005-11-21 11:10:00,22.12,22.13,22.06,22.07,129700.0,10.6797,10.6846,10.6508,10.6556,129700.0
2005-11-21 11:15:00,22.07,22.1,22.05,22.08,144300.0,10.6556,10.6701,10.6459,10.6604,144300.0
2005-11-21 11:20:00,22.08,22.11,22.08,22.11,105700.0,10.6604,10.6749,10.6604,10.6749,105700.0
2005-11-21 11:25:00,22.1,22.11,22.1,22.1,71600.0,10.6701,10.6749,10.6701,10.6701,71600.0
2005-11-21 11:30:00,22.1,22.15,22.07,22.07,179900.0,10.6701,10.6942,10.6556,10.6556,179900.0
2005-11-21 11:35:00,22.07,22.08,22.02,22.06,147700.0,10.6556,10.6604,10.6315,10.6508,147700.0
2005-11-21 11:40:00,22.05,22.06,22.05,22.05,50200.0,10.6459,10.6508,10.6459,10.6459,50200.0
2005-11-21 11:45:00,22.05,22.1,22.05,22.07,97900.0,10.6459,10.6701,10.6459,10.6556,97900.0
2005-11-21 11:50:00,22.07,22.1,22.05,22.08,72000.0,10.6556,10.6701,10.6459,10.6604,72000.0
2005-11-21 11:55:00,22.08,22.11,22.08,22.09,87700.0,10.6604,10.6749,10.6604,10.6653,87700.0
2005-11-21 12:00:00,22.09,22.11,22.08,22.11,64300.0,10.6653,10.6749,10.6604,10.6749,64300.0
2005-11-21 12:05:00,22.11,22.11,22.1,22.1,53100.0,10.6749,10.6749,10.6701,10.6701,53100.0
2005-11-21 12:10:00,22.1,22.11,22.09,22.09,32000.0,10.6701,10.6749,10.6653,10.6653,32000.0
2005-11-21 12:15:00,22.09,22.11,22.07,22.1,58700.0,10.6653,10.6749,10.6556,10.6701,58700.0
2005-11-21 12:20:00,22.1,22.14,22.1,22.1,47300.0,10.6701,10.6894,10.6701,10.6701,47300.0
2005-11-21 12:25:00,22.1,22.11,22.07,22.07,19100.0,10.6701,10.6749,10.6556,10.6556,19100.0
2005-11-21 12:30:00,22.07,22.1,22.07,22.08,35000.0,10.6556,10.6701,10.6556,10.6604,35000.0
2005-11-21 12:35:00,22.08,22.09,22.08,22.08,22500.0,10.6604,10.6653,10.6604,10.6604,22500.0
2005-11-21 12:40:00,22.08,22.09,22.06,22.07,48900.0,10.6604,10.6653,10.6508,10.6556,48900.0
2005-11-21 12:45:00,22.06,22.11,22.06,22.07,74500.0,10.6508,10.6749,10.6508,10.6556,74500.0
2005-11-21 12:50:00,22.07,22.1,22.05,22.09,59000.0,10.6556,10.6701,10.6459,10.6653,59000.0
2005-11-21 12:55:00,22.09,22.12,22.09,22.1,33500.0,10.6653,10.6797,10.6653,10.6701,33500.0
2005-11-21 13:00:00,22.09,22.11,22.09,22.1,37500.0,10.6653,10.6749,10.6653,10.6701,37500.0
2005-11-21 13:05:00,22.1,22.11,22.09,22.1,46800.0,10.6701,10.6749,10.6653,10.6701,46800.0
2005-11-21 13:10:00,22.1,22.11,22.09,22.1,14200.0,10.6701,10.6749,10.6653,10.6701,14200.0
2005-11-21 13:15:00,22.1,22.11,22.1,22.1,20700.0,10.6701,10.6749,10.6701,10.6701,20700.0
2005-11-21 13:20:00,22.11,22.11,22.1,22.1,52500.0,10.6749,10.6749,10.6701,10.6701,52500.0
2005-11-21 13:25:00,22.11,22.11,22.1,22.1,23300.0,10.6749,10.6749,10.6701,10.6701,23300.0
2005-11-21 13:30:00,22.1,22.11,22.1,22.1,34300.0,10.6701,10.6749,10.6701,10.6701,34300.0
2005-11-21 13:35:00,22.11,22.15,22.1,22.15,50500.0,10.6749,10.6942,10.6701,10.6942,50500.0
2005-11-21 13:40:00,22.16,22.18,22.15,22.15,72400.0,10.6991,10.7087,10.6942,10.6942,72400.0
2005-11-21 13:45:00,22.15,22.16,22.15,22.15,39600.0,10.6942,10.6991,10.6942,10.6942,39600.0
2005-11-21 13:50:00,22.15,22.17,22.15,22.17,32800.0,10.6942,10.7039,10.6942,10.7039,32800.0
2005-11-21 13:55:00,22.16,22.17,22.14,22.16,44700.0,10.6991,10.7039,10.6894,10.6991,44700.0
2005-11-21 14:00:00,22.17,22.19,22.16,22.18,55900.0,10.7039,10.7135,10.6991,10.7087,55900.0
2005-11-21 14:05:00,22.18,22.19,22.14,22.15,102800.0,10.7087,10.7135,10.6894,10.6942,102800.0
2005-11-21 14:10:00,22.15,22.16,22.15,22.16,34000.0,10.6942,10.6991,10.6942,10.6991,34000.0
2005-11-21 14:15:00,22.16,22.17,22.14,22.15,141000.0,10.6991,10.7039,10.6894,10.6942,141000.0
2005-11-21 14:20:00,22.16,22.18,22.15,22.17,66800.0,10.6991,10.7087,10.6942,10.7039,66800.0
2005-11-21 14:25:00,22.17,22.2,22.17,22.18,54300.0,10.7039,10.7184,10.7039,10.7087,54300.0
2005-11-21 14:30:00,22.17,22.17,22.14,22.15,51200.0,10.7039,10.7039,10.6894,10.6942,51200.0
2005-11-21 14:35:00,22.15,22.16,22.14,22.15,49800.0,10.6942,10.6991,10.6894,10.6942,49800.0
2005-11-21 14:40:00,22.14,22.15,22.12,22.12,31400.0,10.6894,10.6942,10.6797,10.6797,31400.0
2005-11-21 14:45:00,22.12,22.13,22.1,22.11,32500.0,10.6797,10.6846,10.6701,10.6749,32500.0
2005-11-21 14:50:00,22.11,22.12,22.1,22.1,63800.0,10.6749,10.6797,10.6701,10.6701,63800.0
2005-11-21 14:55:00,22.11,22.11,22.09,22.1,28900.0,10.6749,10.6749,10.6653,10.6701,28900.0
2005-11-21 15:00:00,22.1,22.12,22.09,22.1,81000.0,10.6701,10.6797,10.6653,10.6701,81000.0
2005-11-21 15:05:00,22.1,22.12,22.09,22.11,63700.0,10.6701,10.6797,10.6653,10.6749,63700.0
2005-11-21 15:10:00,22.12,22.15,22.11,22.14,77500.0,10.6797,10.6942,10.6749,10.6894,77500.0
2005-11-21 15:15:00,22.14,22.15,22.13,22.15,147400.0,10.6894,10.6942,10.6846,10.6942,147400.0
2005-11-21 15:20:00,22.15,22.16,22.14,22.15,74200.0,10.6942,10.6991,10.6894,10.6942,74200.0
2005-11-21 15:25:00,22.15,22.19,22.14,22.18,98000.0,10.6942,10.7135,10.6894,10.7087,98000.0
2005-11-21 15:30:00,22.19,22.19,22.15,22.18,135000.0,10.7135,10.7135,10.6942,10.7087,135000.0
2005-11-21 15:35:00,22.17,22.27,22.17,22.26,172900.0,10.7039,10.7522,10.7039,10.7473,172900.0
2005-11-21 15:40:00,22.26,22.28,22.25,22.26,150700.0,10.7473,10.757,10.7425,10.7473,150700.0
2005-11-21 15:45:00,22.26,22.3,22.26,22.3,272900.0,10.7473,10.7667,10.7473,10.7667,272900.0
2005-11-21 15:50:00,22.29,22.3,22.26,22.28,247100.0,10.7618,10.7667,10.7473,10.757,247100.0
2005-11-21 15:55:00,22.28,22.3,22.25,22.29,273500.0,10.757,10.7667,10.7425,10.7618,273500.0
2005-11-22 09:30:00,22.1,22.26,22.1,22.21,234300.0,10.6701,10.7473,10.6701,10.7232,234300.0
2005-11-22 09:35:00,22.25,22.25,22.16,22.17,95200.0,10.7425,10.7425,10.6991,10.7039,95200.0
2005-11-22 09:40:00,22.17,22.17,22.14,22.15,78200.0,10.7039,10.7039,10.6894,10.6942,78200.0
2005-11-22 09:45:00,22.15,22.19,22.13,22.13,75100.0,10.6942,10.7135,10.6846,10.6846,75100.0
2005-11-22 09:50:00,22.13,22.13,22.1,22.11,76900.0,10.6846,10.6846,10.6701,10.6749,76900.0
2005-11-22 09:55:00,22.11,22.12,22.08,22.08,134100.0,10.6749,10.6797,10.6604,10.6604,134100.0
2005-11-22 10:00:00,22.1,22.11,22.05,22.08,47500.0,10.6701,10.6749,10.6459,10.6604,47500.0
2005-11-22 10:05:00,22.08,22.09,22.06,22.09,54300.0,10.6604,10.6653,10.6508,10.6653,54300.0
2005-11-22 10:10:00,22.07,22.1,22.07,22.1,42900.0,10.6556,10.6701,10.6556,10.6701,42900.0
2005-11-22 10:15:00,22.1,22.13,22.1,22.12,41100.0,10.6701,10.6846,10.6701,10.6797,41100.0
2005-11-22 10:20:00,22.13,22.15,22.12,22.13,38700.0,10.6846,10.6942,10.6797,10.6846,38700.0
2005-11-22 10:25:00,22.13,22.15,22.1,22.15,40800.0,10.6846,10.6942,10.6701,10.6942,40800.0
2005-11-22 10:30:00,22.15,22.19,22.14,22.17,47400.0,10.6942,10.7135,10.6894,10.7039,47400.0
2005-11-22 10:35:00,22.17,22.18,22.15,22.17,52500.0,10.7039,10.7087,10.6942,10.7039,52500.0
2005-11-22 10:40:00,22.16,22.16,22.14,22.16,65400.0,10.6991,10.6991,10.6894,10.6991,65400.0
2005-11-22 10:45:00,22.16,22.2,22.16,22.19,119800.0,10.6991,10.7184,10.6991,10.7135,119800.0
2005-11-22 10:50:00,22.19,22.21,22.19,22.19,39700.0,10.7135,10.7232,10.7135,10.7135,39700.0
2005-11-22 10:55:00,22.19,22.2,22.16,22.17,155500.0,10.7135,10.7184,10.6991,10.7039,155500.0
2005-11-22 11:00:00,22.17,22.18,22.16,22.16,44700.0,10.7039,10.7087,10.6991,10.6991,44700.0
2005-11-22 11:05:00,22.15,22.15,22.14,22.14,40100.0,10.6942,10.6942,10.6894,10.6894,40100.0
2005-11-22 11:10:00,22.15,22.16,22.12,22.12,37600.0,10.6942,10.6991,10.6797,10.6797,37600.0
2005-11-22 11:15:00,22.13,22.17,22.12,22.17,40600.0,10.6846,10.7039,10.6797,10.7039,40600.0
2005-11-22 11:20:00,22.17,22.17,22.11,22.14,133000.0,10.7039,10.7039,10.6749,10.6894,133000.0
2005-11-22 11:25:00,22.14,22.15,22.13,22.15,68200.0,10.6894,10.6942,10.6846,10.6942,68200.0
2005-11-22 11:30:00,22.15,22.15,22.12,22.13,66300.0,10.6942,10.6942,10.6797,10.6846,66300.0
2005-11-22 11:35:00,22.12,22.12,22.07,22.08,51100.0,10.6797,10.6797,10.6556,10.6604,51100.0
2005-11-22 11:40:00,22.08,22.09,22.05,22.07,56300.0,10.6604,10.6653,10.6459,10.6556,56300.0
2005-11-22 11:45:00,22.06,22.09,22.05,22.08,68300.0,10.6508,10.6653,10.6459,10.6604,68300.0
2005-11-22 11:50:00,22.08,22.08,22.02,22.04,85400.0,10.6604,10.6604,10.6315,10.6411,85400.0
2005-11-22 11:55:00,22.03,22.06,22.03,22.05,37000.0,10.6363,10.6508,10.6363,10.6459,37000.0
2005-11-22 12:00:00,22.06,22.07,22.05,22.07,27900.0,10.6508,10.6556,10.6459,10.6556,27900.0
2005-11-22 12:05:00,22.07,22.08,22.05,22.08,52400.0,10.6556,10.6604,10.6459,10.6604,52400.0
2005-11-22 12:10:00,22.08,22.08,22.07,22.07,30200.0,10.6604,10.6604,10.6556,10.6556,30200.0
2005-11-22 12:15:00,22.07,22.08,22.05,22.05,145700.0,10.6556,10.6604,10.6459,10.6459,145700.0
2005-11-22 12:20:00,22.05,22.07,22.05,22.06,76200.0,10.6459,10.6556,10.6459,10.6508,76200.0
2005-11-22 12:25:00,22.06,22.07,22.02,22.05,26400.0,10.6508,10.6556,10.6315,10.6459,26400.0
2005-11-22 12:30:00,22.05,22.05,22.03,22.04,21000.0,10.6459,10.6459,10.6363,10.6411,21000.0
2005-11-22 12:35:00,22.03,22.05,22.03,22.04,13700.0,10.6363,10.6459,10.6363,10.6411,13700.0
2005-11-22 12:40:00,22.04,22.05,22.03,22.04,23100.0,10.6411,10.6459,10.6363,10.6411,23100.0
2005-11-22 12:45:00,22.05,22.05,22.03,22.03,64600.0,10.6459,10.6459,10.6363,10.6363,64600.0
2005-11-22 12:50:00,22.03,22.05,22.03,22.04,38800.0,10.6363,10.6459,10.6363,10.6411,38800.0
2005-11-22 12:55:00,22.03,22.05,22.03,22.05,83200.0,10.6363,10.6459,10.6363,10.6459,83200.0
2005-11-22 13:00:00,22.05,22.08,22.04,22.07,36000.0,10.6459,10.6604,10.6411,10.6556,36000.0
2005-11-22 13:05:00,22.08,22.09,22.07,22.09,38000.0,10.6604,10.6653,10.6556,10.6653,38000.0
2005-11-22 13:10:00,22.08,22.09,22.07,22.09,24300.0,10.6604,10.6653,10.6556,10.6653,24300.0
2005-11-22 13:15:00,22.08,22.09,22.04,22.05,43200.0,10.6604,10.6653,10.6411,10.6459,43200.0
2005-11-22 13:20:00,22.06,22.06,22.04,22.04,104700.0,10.6508,10.6508,10.6411,10.6411,104700.0
2005-11-22 13:25:00,22.04,22.05,22.04,22.04,30000.0,10.6411,10.6459,10.6411,10.6411,30000.0
2005-11-22 13:30:00,22.04,22.07,22.04,22.07,39600.0,10.6411,10.6556,10.6411,10.6556,39600.0
2005-11-22 13:35:00,22.06,22.08,22.06,22.07,29700.0,10.6508,10.6604,10.6508,10.6556,29700.0
2005-11-22 13:40:00,22.07,22.09,22.07,22.07,31100.0,10.6556,10.6653,10.6556,10.6556,31100.0
2005-11-22 13:45:00,22.06,22.07,22.06,22.07,25100.0,10.6508,10.6556,10.6508,10.6556,25100.0
2005-11-22 13:50:00,22.06,22.14,22.06,22.13,145600.0,10.6508,10.6894,10.6508,10.6846,145600.0
2005-11-22 13:55:00,22.13,22.21,22.12,22.2,188600.0,10.6846,10.7232,10.6797,10.7184,188600.0
2005-11-22 14:00:00,22.2,22.23,22.19,22.2,140000.0,10.7184,10.7329,10.7135,10.7184,140000.0
2005-11-22 14:05:00,22.21,22.26,22.19,22.26,74000.0,10.7232,10.7473,10.7135,10.7473,74000.0
2005-11-22 14:10:00,22.2,22.28,22.2,22.25,104400.0,10.7184,10.757,10.7184,10.7425,104400.0
2005-11-22 14:15:00,22.25,22.28,22.2,22.21,56400.0,10.7425,10.757,10.7184,10.7232,56400.0
2005-11-22 14:20:00,22.2,22.21,22.2,22.21,21500.0,10.7184,10.7232,10.7184,10.7232,21500.0
2005-11-22 14:25:00,22.2,22.22,22.2,22.2,39200.0,10.7184,10.728,10.7184,10.7184,39200.0
2005-11-22 14:30:00,22.21,22.21,22.17,22.2,124100.0,10.7232,10.7232,10.7039,10.7184,124100.0
2005-11-22 14:35:00,22.19,22.2,22.19,22.2,30400.0,10.7135,10.7184,10.7135,10.7184,30400.0
2005-11-22 14:40:00,22.2,22.21,22.2,22.2,16800.0,10.7184,10.7232,10.7184,10.7184,16800.0
2005-11-22 14:45:00,22.2,22.25,22.2,22.25,38100.0,10.7184,10.7425,10.7184,10.7425,38100.0
2005-11-22 14:50:00,22.25,22.27,22.24,22.25,54900.0,10.7425,10.7522,10.7377,10.7425,54900.0
2005-11-22 14:55:00,22.26,22.27,22.24,22.26,67400.0,10.7473,10.7522,10.7377,10.7473,67400.0
2005-11-22 15:00:00,22.25,22.27,22.25,22.27,64600.0,10.7425,10.7522,10.7425,10.7522,64600.0
2005-11-22 15:05:00,22.27,22.28,22.25,22.25,36000.0,10.7522,10.757,10.7425,10.7425,36000.0
2005-11-22 15:10:00,22.26,22.27,22.25,22.26,86000.0,10.7473,10.7522,10.7425,10.7473,86000.0
2005-11-22 15:15:00,22.26,22.3,22.23,22.25,306500.0,10.7473,10.7667,10.7329,10.7425,306500.0
2005-11-22 15:20:00,22.25,22.26,22.21,22.23,87500.0,10.7425,10.7473,10.7232,10.7329,87500.0
2005-11-22 15:25:00,22.22,22.27,22.22,22.26,83600.0,10.728,10.7522,10.728,10.7473,83600.0
2005-11-22 15:30:00,22.26,22.27,22.25,22.25,71400.0,10.7473,10.7522,10.7425,10.7425,71400.0
2005-11-22 15:35:00,22.25,22.31,22.25,22.3,172000.0,10.7425,10.7715,10.7425,10.7667,172000.0
2005-11-22 15:40:00,22.31,22.31,22.3,22.31,127300.0,10.7715,10.7715,10.7667,10.7715,127300.0
2005-11-22 15:45:00,22.31,22.32,22.3,22.3,115600.0,10.7715,10.7763,10.7667,10.7667,115600.0
2005-11-22 15:50:00,22.3,22.35,22.3,22.34,194900.0,10.7667,10.7908,10.7667,10.786,194900.0
2005-11-22 15:55:00,22.34,22.36,22.32,22.32,274000.0,10.786,10.7956,10.7763,10.7763,274000.0
2005-11-23 09:30:00,22.26,22.31,22.26,22.3,127200.0,10.7473,10.7715,10.7473,10.7667,127200.0
2005-11-23 09:35:00,22.3,22.3,22.24,22.25,26300.0,10.7667,10.7667,10.7377,10.7425,26300.0
2005-11-23 09:40:00,22.24,22.31,22.2,22.22,48000.0,10.7377,10.7715,10.7184,10.728,48000.0
2005-11-23 09:45:00,22.22,22.23,22.18,22.19,50800.0,10.728,10.7329,10.7087,10.7135,50800.0
2005-11-23 09:50:00,22.19,22.21,22.18,22.2,38700.0,10.7135,10.7232,10.7087,10.7184,38700.0
2005-11-23 09:55:00,22.21,22.22,22.2,22.21,48800.0,10.7232,10.728,10.7184,10.7232,48800.0
2005-11-23 10:00:00,22.21,22.22,22.2,22.21,25900.0,10.7232,10.728,10.7184,10.7232,25900.0
2005-11-23 10:05:00,22.2,22.21,22.17,22.19,217800.0,10.7184,10.7232,10.7039,10.7135,217800.0
2005-11-23 10:10:00,22.19,22.21,22.18,22.19,91800.0,10.7135,10.7232,10.7087,10.7135,91800.0
2005-11-23 10:15:00,22.18,22.23,22.18,22.19,116700.0,10.7087,10.7329,10.7087,10.7135,116700.0
2005-11-23 10:20:00,22.19,22.19,22.17,22.17,72900.0,10.7135,10.7135,10.7039,10.7039,72900.0
2005-11-23 10:25:00,22.18,22.19,22.16,22.19,32100.0,10.7087,10.7135,10.6991,10.7135,32100.0
2005-11-23 10:30:00,22.18,22.21,22.18,22.21,60300.0,10.7087,10.7232,10.7087,10.7232,60300.0
2005-11-23 10:35:00,22.2,22.22,22.2,22.21,38700.0,10.7184,10.728,10.7184,10.7232,38700.0
2005-11-23 10:40:00,22.21,22.23,22.21,22.22,38400.0,10.7232,10.7329,10.7232,10.728,38400.0
2005-11-23 10:45:00,22.21,22.23,22.21,22.23,23100.0,10.7232,10.7329,10.7232,10.7329,23100.0
2005-11-23 10:50:00,22.23,22.23,22.21,22.22,36700.0,10.7329,10.7329,10.7232,10.728,36700.0
2005-11-23 10:55:00,22.21,22.22,22.2,22.22,33900.0,10.7232,10.728,10.7184,10.728,33900.0
2005-11-23 11:00:00,22.22,22.23,22.22,22.22,30800.0,10.728,10.7329,10.728,10.728,30800.0
2005-11-23 11:05:00,22.23,22.26,22.22,22.24,85000.0,10.7329,10.7473,10.728,10.7377,85000.0
2005-11-23 11:10:00,22.25,22.26,22.23,22.24,78400.0,10.7425,10.7473,10.7329,10.7377,78400.0
2005-11-23 11:15:00,22.24,22.28,22.24,22.26,43800.0,10.7377,10.757,10.7377,10.7473,43800.0
2005-11-23 11:20:00,22.25,22.29,22.25,22.28,50700.0,10.7425,10.7618,10.7425,10.757,50700.0
2005-11-23 11:25:00,22.29,22.3,22.25,22.27,121700.0,10.7618,10.7667,10.7425,10.7522,121700.0
2005-11-23 11:30:00,22.27,22.31,22.26,22.3,152300.0,10.7522,10.7715,10.7473,10.7667,152300.0
2005-11-23 11:35:00,22.3,22.33,22.29,22.32,37100.0,10.7667,10.7811,10.7618,10.7763,37100.0
2005-11-23 11:40:00,22.32,22.33,22.29,22.3,84100.0,10.7763,10.7811,10.7618,10.7667,84100.0
2005-11-23 11:45:00,22.3,22.31,22.27,22.29,41900.0,10.7667,10.7715,10.7522,10.7618,41900.0
2005-11-23 11:50:00,22.29,22.31,22.28,22.3,43800.0,10.7618,10.7715,10.757,10.7667,43800.0
2005-11-23 11:55:00,22.31,22.31,22.28,22.3,28900.0,10.7715,10.7715,10.757,10.7667,28900.0
2005-11-23 12:00:00,22.29,22.3,22.27,22.28,34800.0,10.7618,10.7667,10.7522,10.757,34800.0
2005-11-23 12:05:00,22.28,22.29,22.25,22.25,39100.0,10.757,10.7618,10.7425,10.7425,39100.0
2005-11-23 12:10:00,22.26,22.27,22.24,22.27,42700.0,10.7473,10.7522,10.7377,10.7522,42700.0
2005-11-23 12:15:00,22.3,22.32,22.27,22.3,74800.0,10.7667,10.7763,10.7522,10.7667,74800.0
2005-11-23 12:20:00,22.3,22.32,22.3,22.31,27000.0,10.7667,10.7763,10.7667,10.7715,27000.0
2005-11-23 12:25:00,22.3,22.31,22.3,22.3,36600.0,10.7667,10.7715,10.7667,10.7667,36600.0
2005-11-23 12:30:00,22.31,22.34,22.3,22.34,76100.0,10.7715,10.786,10.7667,10.786,76100.0
2005-11-23 12:35:00,22.33,22.34,22.3,22.3,60400.0,10.7811,10.786,10.7667,10.7667,60400.0
2005-11-23 12:40:00,22.31,22.31,22.29,22.29,21400.0,10.7715,10.7715,10.7618,10.7618,21400.0
2005-11-23 12:45:00,22.28,22.33,22.25,22.31,61500.0,10.757,10.7811,10.7425,10.7715,61500.0
2005-11-23 12:50:00,22.3,22.3,22.27,22.28,19700.0,10.7667,10.7667,10.7522,10.757,19700.0
2005-11-23 12:55:00,22.27,22.28,22.26,22.26,23000.0,10.7522,10.757,10.7473,10.7473,23000.0
2005-11-23 13:00:00,22.27,22.28,22.26,22.26,28200.0,10.7522,10.757,10.7473,10.7473,28200.0
2005-11-23 13:05:00,22.26,22.27,22.25,22.27,35500.0,10.7473,10.7522,10.7425,10.7522,35500.0
2005-11-23 13:10:00,22.26,22.27,22.25,22.26,20500.0,10.7473,10.7522,10.7425,10.7473,20500.0
2005-11-23 13:15:00,22.27,22.27,22.26,22.27,23700.0,10.7522,10.7522,10.7473,10.7522,23700.0
2005-11-23 13:20:00,22.26,22.27,22.26,22.26,35400.0,10.7473,10.7522,10.7473,10.7473,35400.0
2005-11-23 13:25:00,22.26,22.27,22.26,22.26,29100.0,10.7473,10.7522,10.7473,10.7473,29100.0
2005-11-23 13:30:00,22.26,22.27,22.26,22.26,35500.0,10.7473,10.7522,10.7473,10.7473,35500.0
2005-11-23 13:35:00,22.27,22.27,22.26,22.26,42400.0,10.7522,10.7522,10.7473,10.7473,42400.0
2005-11-23 13:40:00,22.26,22.26,22.25,22.26,24800.0,10.7473,10.7473,10.7425,10.7473,24800.0
2005-11-23 13:45:00,22.25,22.26,22.24,22.24,26600.0,10.7425,10.7473,10.7377,10.7377,26600.0
2005-11-23 13:50:00,22.25,22.27,22.23,22.27,192900.0,10.7425,10.7522,10.7329,10.7522,192900.0
2005-11-23 13:55:00,22.27,22.27,22.24,22.24,65300.0,10.7522,10.7522,10.7377,10.7377,65300.0
2005-11-23 14:00:00,22.24,22.25,22.23,22.25,38200.0,10.7377,10.7425,10.7329,10.7425,38200.0
2005-11-23 14:05:00,22.24,22.24,22.23,22.23,22000.0,10.7377,10.7377,10.7329,10.7329,22000.0
2005-11-23 14:10:00,22.23,22.25,22.21,22.23,49500.0,10.7329,10.7425,10.7232,10.7329,49500.0
2005-11-23 14:15:00,22.23,22.26,22.23,22.24,27600.0,10.7329,10.7473,10.7329,10.7377,27600.0
2005-11-23 14:20:00,22.24,22.29,22.24,22.27,55800.0,10.7377,10.7618,10.7377,10.7522,55800.0
2005-11-23 14:25:00,22.28,22.31,22.27,22.27,49800.0,10.757,10.7715,10.7522,10.7522,49800.0
2005-11-23 14:30:00,22.27,22.3,22.27,22.3,42300.0,10.7522,10.7667,10.7522,10.7667,42300.0
2005-11-23 14:35:00,22.3,22.3,22.28,22.28,40800.0,10.7667,10.7667,10.757,10.757,40800.0
2005-11-23 14:40:00,22.28,22.3,22.27,22.29,30400.0,10.757,10.7667,10.7522,10.7618,30400.0
2005-11-23 14:45:00,22.28,22.3,22.27,22.28,23900.0,10.757,10.7667,10.7522,10.757,23900.0
2005-11-23 14:50:00,22.27,22.29,22.26,22.28,44700.0,10.7522,10.7618,10.7473,10.757,44700.0
2005-11-23 14:55:00,22.28,22.32,22.28,22.31,59700.0,10.757,10.7763,10.757,10.7715,59700.0
2005-11-23 15:00:00,22.31,22.35,22.31,22.35,149100.0,10.7715,10.7908,10.7715,10.7908,149100.0
2005-11-23 15:05:00,22.36,22.41,22.33,22.4,188600.0,10.7956,10.8198,10.7811,10.8149,188600.0
2005-11-23 15:10:00,22.41,22.45,22.4,22.44,272100.0,10.8198,10.8391,10.8149,10.8342,272100.0
2005-11-23 15:15:00,22.44,22.45,22.39,22.39,71300.0,10.8342,10.8391,10.8101,10.8101,71300.0
2005-11-23 15:20:00,22.39,22.4,22.34,22.39,99200.0,10.8101,10.8149,10.786,10.8101,99200.0
2005-11-23 15:25:00,22.4,22.4,22.38,22.38,88300.0,10.8149,10.8149,10.8053,10.8053,88300.0
2005-11-23 15:30:00,22.37,22.4,22.36,22.37,161800.0,10.8004,10.8149,10.7956,10.8004,161800.0
2005-11-23 15:35:00,22.37,22.41,22.37,22.39,143600.0,10.8004,10.8198,10.8004,10.8101,143600.0
2005-11-23 15:40:00,22.39,22.41,22.38,22.41,77800.0,10.8101,10.8198,10.8053,10.8198,77800.0
2005-11-23 15:45:00,22.4,22.43,22.39,22.42,120700.0,10.8149,10.8294,10.8101,10.8246,120700.0
2005-11-23 15:50:00,22.42,22.46,22.42,22.45,337300.0,10.8246,10.8439,10.8246,10.8391,337300.0
2005-11-23 15:55:00,22.44,22.45,22.39,22.4,132700.0,10.8342,10.8391,10.8101,10.8149,132700.0
2005-11-25 09:30:00,22.41,22.45,22.34,22.4,223500.0,10.8198,10.8391,10.786,10.8149,223500.0
2005-11-25 09:35:00,22.4,22.41,22.2,22.23,49800.0,10.8149,10.8198,10.7184,10.7329,49800.0
2005-11-25 09:40:00,22.27,22.3,22.23,22.26,54800.0,10.7522,10.7667,10.7329,10.7473,54800.0
2005-11-25 09:45:00,22.25,22.35,22.25,22.26,161600.0,10.7425,10.7908,10.7425,10.7473,161600.0
2005-11-25 09:50:00,22.28,22.28,22.25,22.26,29400.0,10.757,10.757,10.7425,10.7473,29400.0
2005-11-25 09:55:00,22.27,22.28,22.25,22.28,23100.0,10.7522,10.757,10.7425,10.757,23100.0
2005-11-25 10:00:00,22.27,22.3,22.23,22.25,214100.0,10.7522,10.7667,10.7329,10.7425,214100.0
2005-11-25 10:05:00,22.25,22.28,22.24,22.27,66000.0,10.7425,10.757,10.7377,10.7522,66000.0
2005-11-25 10:10:00,22.27,22.29,22.26,22.27,38500.0,10.7522,10.7618,10.7473,10.7522,38500.0
2005-11-25 10:15:00,22.27,22.27,22.23,22.23,63300.0,10.7522,10.7522,10.7329,10.7329,63300.0
2005-11-25 10:20:00,22.23,22.25,22.22,22.22,36400.0,10.7329,10.7425,10.728,10.728,36400.0
2005-11-25 10:25:00,22.22,22.23,22.19,22.19,72800.0,10.728,10.7329,10.7135,10.7135,72800.0
2005-11-25 10:30:00,22.19,22.2,22.18,22.18,41000.0,10.7135,10.7184,10.7087,10.7087,41000.0
2005-11-25 10:35:00,22.18,22.2,22.16,22.19,39500.0,10.7087,10.7184,10.6991,10.7135,39500.0
2005-11-25 10:40:00,22.2,22.22,22.19,22.21,45900.0,10.7184,10.728,10.7135,10.7232,45900.0
2005-11-25 10:45:00,22.22,22.27,22.21,22.26,42300.0,10.728,10.7522,10.7232,10.7473,42300.0
2005-11-25 10:50:00,22.26,22.26,22.21,22.21,31200.0,10.7473,10.7473,10.7232,10.7232,31200.0
2005-11-25 10:55:00,22.21,22.22,22.18,22.18,29500.0,10.7232,10.728,10.7087,10.7087,29500.0
2005-11-25 11:00:00,22.18,22.21,22.17,22.2,125600.0,10.7087,10.7232,10.7039,10.7184,125600.0
2005-11-25 11:05:00,22.2,22.21,22.19,22.2,50500.0,10.7184,10.7232,10.7135,10.7184,50500.0
2005-11-25 11:10:00,22.2,22.21,22.19,22.2,20000.0,10.7184,10.7232,10.7135,10.7184,20000.0
2005-11-25 11:15:00,22.21,22.22,22.2,22.21,37000.0,10.7232,10.728,10.7184,10.7232,37000.0
2005-11-25 11:20:00,22.21,22.23,22.2,22.22,44400.0,10.7232,10.7329,10.7184,10.728,44400.0
2005-11-25 11:25:00,22.22,22.23,22.2,22.2,25700.0,10.728,10.7329,10.7184,10.7184,25700.0
2005-11-25 11:30:00,22.21,22.22,22.19,22.21,34100.0,10.7232,10.728,10.7135,10.7232,34100.0
2005-11-25 11:35:00,22.21,22.24,22.2,22.22,33900.0,10.7232,10.7377,10.7184,10.728,33900.0
2005-11-25 11:40:00,22.22,22.23,22.21,22.21,15000.0,10.728,10.7329,10.7232,10.7232,15000.0
2005-11-25 11:45:00,22.21,22.22,22.2,22.21,29900.0,10.7232,10.728,10.7184,10.7232,29900.0
2005-11-25 11:50:00,22.21,22.22,22.2,22.21,34800.0,10.7232,10.728,10.7184,10.7232,34800.0
2005-11-25 11:55:00,22.23,22.23,22.19,22.19,48800.0,10.7329,10.7329,10.7135,10.7135,48800.0
2005-11-25 12:00:00,22.19,22.22,22.18,22.21,44800.0,10.7135,10.728,10.7087,10.7232,44800.0
2005-11-25 12:05:00,22.22,22.25,22.21,22.23,25000.0,10.728,10.7425,10.7232,10.7329,25000.0
2005-11-25 12:10:00,22.23,22.24,22.22,22.23,28600.0,10.7329,10.7377,10.728,10.7329,28600.0
2005-11-25 12:15:00,22.23,22.23,22.22,22.22,22500.0,10.7329,10.7329,10.728,10.728,22500.0
2005-11-25 12:20:00,22.23,22.23,22.22,22.23,17400.0,10.7329,10.7329,10.728,10.7329,17400.0
2005-11-25 12:25:00,22.23,22.23,22.22,22.22,34200.0,10.7329,10.7329,10.728,10.728,34200.0
2005-11-25 12:30:00,22.22,22.23,22.22,22.23,59100.0,10.728,10.7329,10.728,10.7329,59100.0
2005-11-25 12:35:00,22.24,22.25,22.23,22.24,40600.0,10.7377,10.7425,10.7329,10.7377,40600.0
2005-11-25 12:40:00,22.25,22.25,22.23,22.24,286100.0,10.7425,10.7425,10.7329,10.7377,286100.0
2005-11-25 12:45:00,22.24,22.27,22.23,22.26,283400.0,10.7377,10.7522,10.7329,10.7473,283400.0
2005-11-25 12:50:00,22.26,22.29,22.26,22.28,101500.0,10.7473,10.7618,10.7473,10.757,101500.0
2005-11-25 12:55:00,22.27,22.28,22.25,22.25,166900.0,10.7522,10.757,10.7425,10.7425,166900.0
2005-11-25 13:00:00,22.26,22.26,22.26,22.26,102500.0,10.7473,10.7473,10.7473,10.7473,102500.0
2005-11-25 13:05:00,22.26,22.26,22.26,22.26,100.0,10.7473,10.7473,10.7473,10.7473,100.0
2005-11-25 13:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:15:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:25:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:30:00,22.26,22.26,22.26,22.26,600.0,10.7473,10.7473,10.7473,10.7473,600.0
2005-11-25 13:35:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:45:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 13:55:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:05:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:15:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:25:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:35:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:45:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 14:55:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:00:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:05:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:10:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:15:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:20:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:25:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:30:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:35:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:40:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:45:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:50:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-25 15:55:00,22.26,22.26,22.26,22.26,0.0,10.7473,10.7473,10.7473,10.7473,0.0
2005-11-28 09:30:00,22.25,22.25,22.15,22.18,302900.0,10.7425,10.7425,10.6942,10.7087,302900.0
2005-11-28 09:35:00,22.2,22.23,22.17,22.18,59800.0,10.7184,10.7329,10.7039,10.7087,59800.0
2005-11-28 09:40:00,22.18,22.2,22.11,22.17,58800.0,10.7087,10.7184,10.6749,10.7039,58800.0
2005-11-28 09:45:00,22.16,22.17,22.09,22.1,106900.0,10.6991,10.7039,10.6653,10.6701,106900.0
2005-11-28 09:50:00,22.1,22.1,22.08,22.1,88500.0,10.6701,10.6701,10.6604,10.6701,88500.0
2005-11-28 09:55:00,22.08,22.12,22.08,22.11,46400.0,10.6604,10.6797,10.6604,10.6749,46400.0
2005-11-28 10:00:00,22.1,22.11,22.08,22.1,144900.0,10.6701,10.6749,10.6604,10.6701,144900.0
2005-11-28 10:05:00,22.11,22.15,22.09,22.15,70500.0,10.6749,10.6942,10.6653,10.6942,70500.0
2005-11-28 10:10:00,22.14,22.15,22.09,22.1,40000.0,10.6894,10.6942,10.6653,10.6701,40000.0
2005-11-28 10:15:00,22.1,22.12,22.09,22.1,142000.0,10.6701,10.6797,10.6653,10.6701,142000.0
2005-11-28 10:20:00,22.1,22.12,22.08,22.1,48000.0,10.6701,10.6797,10.6604,10.6701,48000.0
2005-11-28 10:25:00,22.09,22.1,22.06,22.06,47500.0,10.6653,10.6701,10.6508,10.6508,47500.0
2005-11-28 10:30:00,22.09,22.12,22.07,22.11,138500.0,10.6653,10.6797,10.6556,10.6749,138500.0
2005-11-28 10:35:00,22.12,22.14,22.1,22.13,56200.0,10.6797,10.6894,10.6701,10.6846,56200.0
2005-11-28 10:40:00,22.14,22.18,22.12,22.17,128600.0,10.6894,10.7087,10.6797,10.7039,128600.0
2005-11-28 10:45:00,22.17,22.18,22.15,22.15,63200.0,10.7039,10.7087,10.6942,10.6942,63200.0
2005-11-28 10:50:00,22.16,22.16,22.14,22.15,37300.0,10.6991,10.6991,10.6894,10.6942,37300.0
2005-11-28 10:55:00,22.14,22.15,22.12,22.14,54400.0,10.6894,10.6942,10.6797,10.6894,54400.0
2005-11-28 11:00:00,22.14,22.16,22.12,22.13,184400.0,10.6894,10.6991,10.6797,10.6846,184400.0
2005-11-28 11:05:00,22.13,22.13,22.08,22.09,98000.0,10.6846,10.6846,10.6604,10.6653,98000.0
2005-11-28 11:10:00,22.09,22.11,22.07,22.1,301800.0,10.6653,10.6749,10.6556,10.6701,301800.0
2005-11-28 11:15:00,22.1,22.1,22.06,22.06,88400.0,10.6701,10.6701,10.6508,10.6508,88400.0
2005-11-28 11:20:00,22.07,22.08,22.06,22.07,61300.0,10.6556,10.6604,10.6508,10.6556,61300.0
2005-11-28 11:25:00,22.08,22.1,22.06,22.08,83500.0,10.6604,10.6701,10.6508,10.6604,83500.0
2005-11-28 11:30:00,22.09,22.12,22.08,22.1,73800.0,10.6653,10.6797,10.6604,10.6701,73800.0
2005-11-28 11:35:00,22.1,22.1,22.07,22.07,74600.0,10.6701,10.6701,10.6556,10.6556,74600.0
2005-11-28 11:40:00,22.07,22.09,22.06,22.08,58800.0,10.6556,10.6653,10.6508,10.6604,58800.0
2005-11-28 11:45:00,22.08,22.11,22.08,22.1,168500.0,10.6604,10.6749,10.6604,10.6701,168500.0
2005-11-28 11:50:00,22.1,22.12,22.07,22.11,95400.0,10.6701,10.6797,10.6556,10.6749,95400.0
2005-11-28 11:55:00,22.1,22.11,22.05,22.06,55800.0,10.6701,10.6749,10.6459,10.6508,55800.0
2005-11-28 12:00:00,22.06,22.07,22.05,22.05,96700.0,10.6508,10.6556,10.6459,10.6459,96700.0
2005-11-28 12:05:00,22.05,22.06,22.05,22.05,40600.0,10.6459,10.6508,10.6459,10.6459,40600.0
2005-11-28 12:10:00,22.05,22.07,22.04,22.07,72700.0,10.6459,10.6556,10.6411,10.6556,72700.0
2005-11-28 12:15:00,22.07,22.09,22.07,22.08,82300.0,10.6556,10.6653,10.6556,10.6604,82300.0
2005-11-28 12:20:00,22.08,22.1,22.08,22.09,42800.0,10.6604,10.6701,10.6604,10.6653,42800.0
2005-11-28 12:25:00,22.09,22.1,22.08,22.09,37700.0,10.6653,10.6701,10.6604,10.6653,37700.0
2005-11-28 12:30:00,22.09,22.12,22.08,22.12,99600.0,10.6653,10.6797,10.6604,10.6797,99600.0
2005-11-28 12:35:00,22.11,22.12,22.09,22.1,416900.0,10.6749,10.6797,10.6653,10.6701,416900.0
2005-11-28 12:40:00,22.1,22.12,22.1,22.11,182700.0,10.6701,10.6797,10.6701,10.6749,182700.0
2005-11-28 12:45:00,22.11,22.12,22.1,22.12,106600.0,10.6749,10.6797,10.6701,10.6797,106600.0
2005-11-28 12:50:00,22.11,22.11,22.09,22.09,238300.0,10.6749,10.6749,10.6653,10.6653,238300.0
2005-11-28 12:55:00,22.09,22.11,22.09,22.09,83100.0,10.6653,10.6749,10.6653,10.6653,83100.0
2005-11-28 13:00:00,22.09,22.1,22.08,22.1,152700.0,10.6653,10.6701,10.6604,10.6701,152700.0
2005-11-28 13:05:00,22.1,22.1,22.04,22.06,49600.0,10.6701,10.6701,10.6411,10.6508,49600.0
2005-11-28 13:10:00,22.05,22.07,22.04,22.05,84900.0,10.6459,10.6556,10.6411,10.6459,84900.0
2005-11-28 13:15:00,22.03,22.07,22.03,22.06,65200.0,10.6363,10.6556,10.6363,10.6508,65200.0
2005-11-28 13:20:00,22.06,22.1,22.06,22.08,85500.0,10.6508,10.6701,10.6508,10.6604,85500.0
2005-11-28 13:25:00,22.07,22.11,22.06,22.1,111200.0,10.6556,10.6749,10.6508,10.6701,111200.0
2005-11-28 13:30:00,22.09,22.11,22.08,22.1,119200.0,10.6653,10.6749,10.6604,10.6701,119200.0
2005-11-28 13:35:00,22.1,22.1,22.08,22.08,73000.0,10.6701,10.6701,10.6604,10.6604,73000.0
2005-11-28 13:40:00,22.08,22.12,22.08,22.11,202700.0,10.6604,10.6797,10.6604,10.6749,202700.0
2005-11-28 13:45:00,22.11,22.13,22.1,22.12,340600.0,10.6749,10.6846,10.6701,10.6797,340600.0
2005-11-28 13:50:00,22.12,22.13,22.1,22.1,388700.0,10.6797,10.6846,10.6701,10.6701,388700.0
2005-11-28 13:55:00,22.11,22.11,22.1,22.11,131300.0,10.6749,10.6749,10.6701,10.6749,131300.0
2005-11-28 14:00:00,22.1,22.12,22.08,22.08,576800.0,10.6701,10.6797,10.6604,10.6604,576800.0
2005-11-28 14:05:00,22.08,22.1,22.08,22.09,66300.0,10.6604,10.6701,10.6604,10.6653,66300.0
2005-11-28 14:10:00,22.08,22.1,22.08,22.09,70500.0,10.6604,10.6701,10.6604,10.6653,70500.0
2005-11-28 14:15:00,22.1,22.11,22.09,22.1,78400.0,10.6701,10.6749,10.6653,10.6701,78400.0
2005-11-28 14:20:00,22.11,22.11,22.09,22.09,444000.0,10.6749,10.6749,10.6653,10.6653,444000.0
2005-11-28 14:25:00,22.08,22.1,22.08,22.09,186200.0,10.6604,10.6701,10.6604,10.6653,186200.0
2005-11-28 14:30:00,22.1,22.1,22.08,22.1,72600.0,10.6701,10.6701,10.6604,10.6701,72600.0
2005-11-28 14:35:00,22.1,22.1,22.08,22.08,158700.0,10.6701,10.6701,10.6604,10.6604,158700.0
2005-11-28 14:40:00,22.08,22.1,22.07,22.09,95600.0,10.6604,10.6701,10.6556,10.6653,95600.0
2005-11-28 14:45:00,22.09,22.1,22.06,22.09,166900.0,10.6653,10.6701,10.6508,10.6653,166900.0
2005-11-28 14:50:00,22.1,22.1,22.09,22.1,178600.0,10.6701,10.6701,10.6653,10.6701,178600.0
2005-11-28 14:55:00,22.09,22.1,22.09,22.09,101600.0,10.6653,10.6701,10.6653,10.6653,101600.0
2005-11-28 15:00:00,22.1,22.1,22.08,22.08,51700.0,10.6701,10.6701,10.6604,10.6604,51700.0
2005-11-28 15:05:00,22.08,22.1,22.08,22.1,152900.0,10.6604,10.6701,10.6604,10.6701,152900.0
2005-11-28 15:10:00,22.1,22.1,22.06,22.06,95200.0,10.6701,10.6701,10.6508,10.6508,95200.0
2005-11-28 15:15:00,22.07,22.08,22.06,22.08,77000.0,10.6556,10.6604,10.6508,10.6604,77000.0
2005-11-28 15:20:00,22.08,22.09,22.07,22.08,91500.0,10.6604,10.6653,10.6556,10.6604,91500.0
2005-11-28 15:25:00,22.08,22.09,22.06,22.06,71400.0,10.6604,10.6653,10.6508,10.6508,71400.0
2005-11-28 15:30:00,22.06,22.08,22.05,22.07,148300.0,10.6508,10.6604,10.6459,10.6556,148300.0
2005-11-28 15:35:00,22.08,22.09,22.08,22.08,104600.0,10.6604,10.6653,10.6604,10.6604,104600.0
2005-11-28 15:40:00,22.09,22.09,22.07,22.07,173700.0,10.6653,10.6653,10.6556,10.6556,173700.0
2005-11-28 15:45:00,22.07,22.1,22.07,22.09,186500.0,10.6556,10.6701,10.6556,10.6653,186500.0
2005-11-28 15:50:00,22.09,22.1,22.09,22.1,374800.0,10.6653,10.6701,10.6653,10.6701,374800.0
2005-11-28 15:55:00,22.09,22.13,22.09,22.1,509100.0,10.6653,10.6846,10.6653,10.6701,509100.0
2005-11-29 09:30:00,22.1,22.11,22.04,22.1,157400.0,10.6701,10.6749,10.6411,10.6701,157400.0
2005-11-29 09:35:00,22.1,22.13,22.02,22.05,50200.0,10.6701,10.6846,10.6315,10.6459,50200.0
2005-11-29 09:40:00,22.06,22.06,22.03,22.05,40400.0,10.6508,10.6508,10.6363,10.6459,40400.0
2005-11-29 09:45:00,22.05,22.13,22.05,22.11,72800.0,10.6459,10.6846,10.6459,10.6749,72800.0
2005-11-29 09:50:00,22.11,22.13,22.08,22.1,610500.0,10.6749,10.6846,10.6604,10.6701,610500.0
2005-11-29 09:55:00,22.1,22.16,22.08,22.14,94400.0,10.6701,10.6991,10.6604,10.6894,94400.0
2005-11-29 10:00:00,22.12,22.17,22.08,22.08,85600.0,10.6797,10.7039,10.6604,10.6604,85600.0
2005-11-29 10:05:00,22.08,22.09,22.04,22.06,44700.0,10.6604,10.6653,10.6411,10.6508,44700.0
2005-11-29 10:10:00,22.06,22.07,22.05,22.07,66000.0,10.6508,10.6556,10.6459,10.6556,66000.0
2005-11-29 10:15:00,22.06,22.07,22.04,22.05,67400.0,10.6508,10.6556,10.6411,10.6459,67400.0
2005-11-29 10:20:00,22.05,22.07,22.03,22.03,101500.0,10.6459,10.6556,10.6363,10.6363,101500.0
2005-11-29 10:25:00,22.04,22.07,22.02,22.05,112100.0,10.6411,10.6556,10.6315,10.6459,112100.0
2005-11-29 10:30:00,22.05,22.06,22.04,22.05,170200.0,10.6459,10.6508,10.6411,10.6459,170200.0
2005-11-29 10:35:00,22.05,22.1,22.04,22.08,48600.0,10.6459,10.6701,10.6411,10.6604,48600.0
2005-11-29 10:40:00,22.08,22.08,22.03,22.03,102300.0,10.6604,10.6604,10.6363,10.6363,102300.0
2005-11-29 10:45:00,22.03,22.04,22.02,22.02,49500.0,10.6363,10.6411,10.6315,10.6315,49500.0
2005-11-29 10:50:00,22.03,22.03,21.99,22.0,167100.0,10.6363,10.6363,10.617,10.6218,167100.0
2005-11-29 10:55:00,21.99,22.01,21.97,22.0,79400.0,10.617,10.6266,10.6073,10.6218,79400.0
2005-11-29 11:00:00,22.0,22.01,21.99,22.0,333900.0,10.6218,10.6266,10.617,10.6218,333900.0
2005-11-29 11:05:00,22.0,22.0,21.98,21.98,159400.0,10.6218,10.6218,10.6122,10.6122,159400.0
2005-11-29 11:10:00,21.99,22.03,21.98,22.03,147100.0,10.617,10.6363,10.6122,10.6363,147100.0
2005-11-29 11:15:00,22.03,22.05,22.01,22.01,52300.0,10.6363,10.6459,10.6266,10.6266,52300.0
2005-11-29 11:20:00,22.02,22.05,22.0,22.01,56100.0,10.6315,10.6459,10.6218,10.6266,56100.0
2005-11-29 11:25:00,22.02,22.05,22.0,22.01,91100.0,10.6315,10.6459,10.6218,10.6266,91100.0
2005-11-29 11:30:00,22.01,22.04,22.01,22.03,48300.0,10.6266,10.6411,10.6266,10.6363,48300.0
2005-11-29 11:35:00,22.04,22.05,22.0,22.04,99800.0,10.6411,10.6459,10.6218,10.6411,99800.0
2005-11-29 11:40:00,22.04,22.05,22.04,22.04,68800.0,10.6411,10.6459,10.6411,10.6411,68800.0
2005-11-29 11:45:00,22.04,22.05,22.04,22.05,57300.0,10.6411,10.6459,10.6411,10.6459,57300.0
2005-11-29 11:50:00,22.05,22.06,22.04,22.05,187100.0,10.6459,10.6508,10.6411,10.6459,187100.0
2005-11-29 11:55:00,22.05,22.06,22.03,22.06,115700.0,10.6459,10.6508,10.6363,10.6508,115700.0
2005-11-29 12:00:00,22.06,22.06,22.04,22.04,40100.0,10.6508,10.6508,10.6411,10.6411,40100.0
2005-11-29 12:05:00,22.05,22.11,22.05,22.09,62100.0,10.6459,10.6749,10.6459,10.6653,62100.0
2005-11-29 12:10:00,22.09,22.11,22.07,22.08,153400.0,10.6653,10.6749,10.6556,10.6604,153400.0
2005-11-29 12:15:00,22.09,22.11,22.08,22.1,46000.0,10.6653,10.6749,10.6604,10.6701,46000.0
2005-11-29 12:20:00,22.1,22.1,22.08,22.09,119800.0,10.6701,10.6701,10.6604,10.6653,119800.0
2005-11-29 12:25:00,22.09,22.09,22.08,22.08,24800.0,10.6653,10.6653,10.6604,10.6604,24800.0
2005-11-29 12:30:00,22.08,22.1,22.08,22.08,286900.0,10.6604,10.6701,10.6604,10.6604,286900.0
2005-11-29 12:35:00,22.08,22.08,22.06,22.07,18900.0,10.6604,10.6604,10.6508,10.6556,18900.0
2005-11-29 12:40:00,22.06,22.1,22.04,22.09,83600.0,10.6508,10.6701,10.6411,10.6653,83600.0
2005-11-29 12:45:00,22.08,22.1,22.07,22.09,22700.0,10.6604,10.6701,10.6556,10.6653,22700.0
2005-11-29 12:50:00,22.09,22.09,22.05,22.05,24100.0,10.6653,10.6653,10.6459,10.6459,24100.0
2005-11-29 12:55:00,22.05,22.06,22.02,22.02,42400.0,10.6459,10.6508,10.6315,10.6315,42400.0
2005-11-29 13:00:00,22.02,22.02,22.0,22.01,30300.0,10.6315,10.6315,10.6218,10.6266,30300.0
2005-11-29 13:05:00,22.01,22.07,22.0,22.01,50500.0,10.6266,10.6556,10.6218,10.6266,50500.0
2005-11-29 13:10:00,22.01,22.02,22.01,22.01,17600.0,10.6266,10.6315,10.6266,10.6266,17600.0
2005-11-29 13:15:00,22.01,22.02,21.99,22.01,44800.0,10.6266,10.6315,10.617,10.6266,44800.0
2005-11-29 13:20:00,22.0,22.02,22.0,22.01,35600.0,10.6218,10.6315,10.6218,10.6266,35600.0
2005-11-29 13:25:00,22.01,22.02,21.99,22.0,17200.0,10.6266,10.6315,10.617,10.6218,17200.0
2005-11-29 13:30:00,22.0,22.01,21.99,22.01,52100.0,10.6218,10.6266,10.617,10.6266,52100.0
2005-11-29 13:35:00,22.01,22.03,21.98,22.03,99700.0,10.6266,10.6363,10.6122,10.6363,99700.0
2005-11-29 13:40:00,22.03,22.03,22.01,22.01,41200.0,10.6363,10.6363,10.6266,10.6266,41200.0
2005-11-29 13:45:00,22.01,22.02,22.0,22.0,48100.0,10.6266,10.6315,10.6218,10.6218,48100.0
2005-11-29 13:50:00,22.0,22.02,21.97,22.01,56900.0,10.6218,10.6315,10.6073,10.6266,56900.0
2005-11-29 13:55:00,22.0,22.02,22.0,22.0,61500.0,10.6218,10.6315,10.6218,10.6218,61500.0
2005-11-29 14:00:00,22.0,22.02,22.0,22.0,58400.0,10.6218,10.6315,10.6218,10.6218,58400.0
2005-11-29 14:05:00,21.99,22.01,21.99,22.0,80700.0,10.617,10.6266,10.617,10.6218,80700.0
2005-11-29 14:10:00,22.0,22.01,21.98,21.99,50000.0,10.6218,10.6266,10.6122,10.617,50000.0
2005-11-29 14:15:00,21.99,22.0,21.98,21.99,44800.0,10.617,10.6218,10.6122,10.617,44800.0
2005-11-29 14:20:00,21.98,21.99,21.96,21.97,34900.0,10.6122,10.617,10.6025,10.6073,34900.0
2005-11-29 14:25:00,21.97,21.97,21.93,21.93,61300.0,10.6073,10.6073,10.588,10.588,61300.0
2005-11-29 14:30:00,21.93,21.98,21.92,21.98,103200.0,10.588,10.6122,10.5832,10.6122,103200.0
2005-11-29 14:35:00,21.97,21.98,21.93,21.95,80400.0,10.6073,10.6122,10.588,10.5977,80400.0
2005-11-29 14:40:00,21.95,21.97,21.94,21.96,90400.0,10.5977,10.6073,10.5928,10.6025,90400.0
2005-11-29 14:45:00,21.96,21.99,21.95,21.97,71600.0,10.6025,10.617,10.5977,10.6073,71600.0
2005-11-29 14:50:00,21.97,21.98,21.95,21.95,68000.0,10.6073,10.6122,10.5977,10.5977,68000.0
2005-11-29 14:55:00,21.95,21.96,21.93,21.95,84700.0,10.5977,10.6025,10.588,10.5977,84700.0
2005-11-29 15:00:00,21.95,21.95,21.94,21.94,62200.0,10.5977,10.5977,10.5928,10.5928,62200.0
2005-11-29 15:05:00,21.94,21.95,21.93,21.93,57800.0,10.5928,10.5977,10.588,10.588,57800.0
2005-11-29 15:10:00,21.93,21.93,21.89,21.9,92200.0,10.588,10.588,10.5687,10.5735,92200.0
2005-11-29 15:15:00,21.9,21.91,21.88,21.89,100900.0,10.5735,10.5784,10.5639,10.5687,100900.0
2005-11-29 15:20:00,21.89,21.9,21.88,21.88,64300.0,10.5687,10.5735,10.5639,10.5639,64300.0
2005-11-29 15:25:00,21.89,21.89,21.87,21.88,71500.0,10.5687,10.5687,10.559,10.5639,71500.0
2005-11-29 15:30:00,21.87,21.88,21.85,21.86,110900.0,10.559,10.5639,10.5494,10.5542,110900.0
2005-11-29 15:35:00,21.87,21.87,21.84,21.84,94000.0,10.559,10.559,10.5446,10.5446,94000.0
2005-11-29 15:40:00,21.84,21.84,21.82,21.84,103200.0,10.5446,10.5446,10.5349,10.5446,103200.0
2005-11-29 15:45:00,21.84,21.86,21.84,21.85,265100.0,10.5446,10.5542,10.5446,10.5494,265100.0
2005-11-29 15:50:00,21.86,21.9,21.85,21.9,192200.0,10.5542,10.5735,10.5494,10.5735,192200.0
2005-11-29 15:55:00,21.9,21.91,21.84,21.9,196200.0,10.5735,10.5784,10.5446,10.5735,196200.0
2005-11-30 09:30:00,21.92,21.92,21.89,21.89,166500.0,10.5832,10.5832,10.5687,10.5687,166500.0
2005-11-30 09:35:00,21.9,21.91,21.86,21.86,47300.0,10.5735,10.5784,10.5542,10.5542,47300.0
2005-11-30 09:40:00,21.86,21.9,21.85,21.89,88900.0,10.5542,10.5735,10.5494,10.5687,88900.0
2005-11-30 09:45:00,21.89,21.9,21.88,21.89,109200.0,10.5687,10.5735,10.5639,10.5687,109200.0
2005-11-30 09:50:00,21.9,21.94,21.9,21.92,68400.0,10.5735,10.5928,10.5735,10.5832,68400.0
2005-11-30 09:55:00,21.93,21.93,21.89,21.9,69600.0,10.588,10.588,10.5687,10.5735,69600.0
2005-11-30 10:00:00,21.91,21.92,21.85,21.86,58500.0,10.5784,10.5832,10.5494,10.5542,58500.0
2005-11-30 10:05:00,21.86,21.87,21.81,21.81,92400.0,10.5542,10.559,10.5301,10.5301,92400.0
2005-11-30 10:10:00,21.82,21.82,21.8,21.82,53500.0,10.5349,10.5349,10.5252,10.5349,53500.0
2005-11-30 10:15:00,21.81,21.81,21.75,21.77,109600.0,10.5301,10.5301,10.5011,10.5108,109600.0
2005-11-30 10:20:00,21.78,21.9,21.77,21.9,134300.0,10.5156,10.5735,10.5108,10.5735,134300.0
2005-11-30 10:25:00,21.9,21.93,21.86,21.86,94400.0,10.5735,10.588,10.5542,10.5542,94400.0
2005-11-30 10:30:00,21.86,21.88,21.81,21.85,65000.0,10.5542,10.5639,10.5301,10.5494,65000.0
2005-11-30 10:35:00,21.85,21.86,21.82,21.83,50200.0,10.5494,10.5542,10.5349,10.5397,50200.0
2005-11-30 10:40:00,21.83,21.85,21.82,21.84,114200.0,10.5397,10.5494,10.5349,10.5446,114200.0
2005-11-30 10:45:00,21.85,21.87,21.84,21.85,47200.0,10.5494,10.559,10.5446,10.5494,47200.0
2005-11-30 10:50:00,21.86,21.87,21.85,21.85,71000.0,10.5542,10.559,10.5494,10.5494,71000.0
2005-11-30 10:55:00,21.86,21.87,21.85,21.85,53300.0,10.5542,10.559,10.5494,10.5494,53300.0
2005-11-30 11:00:00,21.85,21.86,21.82,21.83,52200.0,10.5494,10.5542,10.5349,10.5397,52200.0
2005-11-30 11:05:00,21.83,21.85,21.82,21.84,85500.0,10.5397,10.5494,10.5349,10.5446,85500.0
2005-11-30 11:10:00,21.84,21.85,21.83,21.85,43900.0,10.5446,10.5494,10.5397,10.5494,43900.0
2005-11-30 11:15:00,21.85,21.85,21.82,21.84,49300.0,10.5494,10.5494,10.5349,10.5446,49300.0
2005-11-30 11:20:00,21.83,21.84,21.82,21.82,50700.0,10.5397,10.5446,10.5349,10.5349,50700.0
2005-11-30 11:25:00,21.82,21.83,21.8,21.81,56400.0,10.5349,10.5397,10.5252,10.5301,56400.0
2005-11-30 11:30:00,21.81,21.82,21.76,21.76,85100.0,10.5301,10.5349,10.5059,10.5059,85100.0
2005-11-30 11:35:00,21.77,21.77,21.72,21.72,81000.0,10.5108,10.5108,10.4866,10.4866,81000.0
2005-11-30 11:40:00,21.73,21.73,21.68,21.69,84200.0,10.4914,10.4914,10.4673,10.4721,84200.0
2005-11-30 11:45:00,21.68,21.69,21.67,21.68,85400.0,10.4673,10.4721,10.4625,10.4673,85400.0
2005-11-30 11:50:00,21.67,21.68,21.65,21.66,77700.0,10.4625,10.4673,10.4528,10.4577,77700.0
2005-11-30 11:55:00,21.66,21.67,21.65,21.66,92100.0,10.4577,10.4625,10.4528,10.4577,92100.0
2005-11-30 12:00:00,21.65,21.72,21.65,21.72,107700.0,10.4528,10.4866,10.4528,10.4866,107700.0
2005-11-30 12:05:00,21.72,21.72,21.69,21.69,39300.0,10.4866,10.4866,10.4721,10.4721,39300.0
2005-11-30 12:10:00,21.69,21.71,21.68,21.68,48200.0,10.4721,10.4818,10.4673,10.4673,48200.0
2005-11-30 12:15:00,21.68,21.69,21.63,21.66,96800.0,10.4673,10.4721,10.4432,10.4577,96800.0
2005-11-30 12:20:00,21.65,21.68,21.64,21.68,66600.0,10.4528,10.4673,10.448,10.4673,66600.0
2005-11-30 12:25:00,21.68,21.7,21.67,21.69,51700.0,10.4673,10.477,10.4625,10.4721,51700.0
2005-11-30 12:30:00,21.69,21.72,21.68,21.71,31900.0,10.4721,10.4866,10.4673,10.4818,31900.0
2005-11-30 12:35:00,21.72,21.72,21.68,21.69,37900.0,10.4866,10.4866,10.4673,10.4721,37900.0
2005-11-30 12:40:00,21.69,21.7,21.69,21.7,34000.0,10.4721,10.477,10.4721,10.477,34000.0
2005-11-30 12:45:00,21.7,21.72,21.69,21.72,64900.0,10.477,10.4866,10.4721,10.4866,64900.0
2005-11-30 12:50:00,21.72,21.73,21.71,21.72,39600.0,10.4866,10.4914,10.4818,10.4866,39600.0
2005-11-30 12:55:00,21.71,21.73,21.71,21.73,33000.0,10.4818,10.4914,10.4818,10.4914,33000.0
2005-11-30 13:00:00,21.73,21.73,21.71,21.73,57700.0,10.4914,10.4914,10.4818,10.4914,57700.0
2005-11-30 13:05:00,21.73,21.75,21.73,21.74,44700.0,10.4914,10.5011,10.4914,10.4963,44700.0
2005-11-30 13:10:00,21.73,21.74,21.72,21.73,39200.0,10.4914,10.4963,10.4866,10.4914,39200.0
2005-11-30 13:15:00,21.73,21.73,21.69,21.7,45900.0,10.4914,10.4914,10.4721,10.477,45900.0
2005-11-30 13:20:00,21.7,21.76,21.69,21.74,67700.0,10.477,10.5059,10.4721,10.4963,67700.0
2005-11-30 13:25:00,21.74,21.74,21.72,21.72,45400.0,10.4963,10.4963,10.4866,10.4866,45400.0
2005-11-30 13:30:00,21.71,21.73,21.71,21.71,37100.0,10.4818,10.4914,10.4818,10.4818,37100.0
2005-11-30 13:35:00,21.71,21.73,21.71,21.72,61100.0,10.4818,10.4914,10.4818,10.4866,61100.0
2005-11-30 13:40:00,21.71,21.73,21.71,21.71,23700.0,10.4818,10.4914,10.4818,10.4818,23700.0
2005-11-30 13:45:00,21.71,21.72,21.71,21.71,23600.0,10.4818,10.4866,10.4818,10.4818,23600.0
2005-11-30 13:50:00,21.71,21.72,21.68,21.7,68900.0,10.4818,10.4866,10.4673,10.477,68900.0
2005-11-30 13:55:00,21.69,21.71,21.69,21.69,29500.0,10.4721,10.4818,10.4721,10.4721,29500.0
2005-11-30 14:00:00,21.7,21.74,21.68,21.73,97000.0,10.477,10.4963,10.4673,10.4914,97000.0
2005-11-30 14:05:00,21.72,21.76,21.7,21.75,75900.0,10.4866,10.5059,10.477,10.5011,75900.0
2005-11-30 14:10:00,21.75,21.77,21.74,21.76,72200.0,10.5011,10.5108,10.4963,10.5059,72200.0
2005-11-30 14:15:00,21.75,21.76,21.73,21.75,112900.0,10.5011,10.5059,10.4914,10.5011,112900.0
2005-11-30 14:20:00,21.76,21.77,21.75,21.77,65500.0,10.5059,10.5108,10.5011,10.5108,65500.0
2005-11-30 14:25:00,21.76,21.77,21.74,21.75,65900.0,10.5059,10.5108,10.4963,10.5011,65900.0
2005-11-30 14:30:00,21.75,21.76,21.74,21.74,97300.0,10.5011,10.5059,10.4963,10.4963,97300.0
2005-11-30 14:35:00,21.74,21.76,21.73,21.74,109400.0,10.4963,10.5059,10.4914,10.4963,109400.0
2005-11-30 14:40:00,21.74,21.75,21.68,21.69,72200.0,10.4963,10.5011,10.4673,10.4721,72200.0
2005-11-30 14:45:00,21.69,21.73,21.67,21.68,78800.0,10.4721,10.4914,10.4625,10.4673,78800.0
2005-11-30 14:50:00,21.68,21.69,21.66,21.68,71500.0,10.4673,10.4721,10.4577,10.4673,71500.0
2005-11-30 14:55:00,21.68,21.68,21.65,21.65,100700.0,10.4673,10.4673,10.4528,10.4528,100700.0
2005-11-30 15:00:00,21.65,21.69,21.64,21.67,79600.0,10.4528,10.4721,10.448,10.4625,79600.0
2005-11-30 15:05:00,21.67,21.68,21.65,21.65,76100.0,10.4625,10.4673,10.4528,10.4528,76100.0
2005-11-30 15:10:00,21.65,21.66,21.65,21.65,67600.0,10.4528,10.4577,10.4528,10.4528,67600.0
2005-11-30 15:15:00,21.65,21.66,21.64,21.64,116000.0,10.4528,10.4577,10.448,10.448,116000.0
2005-11-30 15:20:00,21.64,21.65,21.62,21.63,88400.0,10.448,10.4528,10.4383,10.4432,88400.0
2005-11-30 15:25:00,21.63,21.63,21.61,21.61,108400.0,10.4432,10.4432,10.4335,10.4335,108400.0
2005-11-30 15:30:00,21.61,21.62,21.6,21.6,104500.0,10.4335,10.4383,10.4287,10.4287,104500.0
2005-11-30 15:35:00,21.6,21.66,21.6,21.64,146900.0,10.4287,10.4577,10.4287,10.448,146900.0
2005-11-30 15:40:00,21.65,21.67,21.64,21.66,145500.0,10.4528,10.4625,10.448,10.4577,145500.0
2005-11-30 15:45:00,21.65,21.66,21.6,21.6,214700.0,10.4528,10.4577,10.4287,10.4287,214700.0
2005-11-30 15:50:00,21.59,21.61,21.59,21.6,232500.0,10.4239,10.4335,10.4239,10.4287,232500.0
2005-11-30 15:55:00,21.61,21.65,21.59,21.6,366700.0,10.4335,10.4528,10.4239,10.4287,366700.0
2005-12-01 09:30:00,21.74,21.8,21.7,21.8,271800.0,10.4963,10.5252,10.477,10.5252,271800.0
2005-12-01 09:35:00,21.77,21.79,21.65,21.73,110800.0,10.5108,10.5204,10.4528,10.4914,110800.0
2005-12-01 09:40:00,21.73,21.79,21.73,21.77,82900.0,10.4914,10.5204,10.4914,10.5108,82900.0
2005-12-01 09:45:00,21.78,21.78,21.65,21.68,63600.0,10.5156,10.5156,10.4528,10.4673,63600.0
2005-12-01 09:50:00,21.68,21.72,21.67,21.69,64700.0,10.4673,10.4866,10.4625,10.4721,64700.0
2005-12-01 09:55:00,21.69,21.71,21.64,21.65,56100.0,10.4721,10.4818,10.448,10.4528,56100.0
2005-12-01 10:00:00,21.64,21.74,21.64,21.72,90200.0,10.448,10.4963,10.448,10.4866,90200.0
2005-12-01 10:05:00,21.72,21.74,21.71,21.73,58500.0,10.4866,10.4963,10.4818,10.4914,58500.0
2005-12-01 10:10:00,21.73,21.73,21.68,21.69,88900.0,10.4914,10.4914,10.4673,10.4721,88900.0
2005-12-01 10:15:00,21.69,21.71,21.68,21.69,74700.0,10.4721,10.4818,10.4673,10.4721,74700.0
2005-12-01 10:20:00,21.69,21.7,21.61,21.63,78400.0,10.4721,10.477,10.4335,10.4432,78400.0
2005-12-01 10:25:00,21.62,21.63,21.6,21.61,89600.0,10.4383,10.4432,10.4287,10.4335,89600.0
2005-12-01 10:30:00,21.6,21.61,21.58,21.59,99100.0,10.4287,10.4335,10.419,10.4239,99100.0
2005-12-01 10:35:00,21.58,21.6,21.58,21.59,73600.0,10.419,10.4287,10.419,10.4239,73600.0
2005-12-01 10:40:00,21.6,21.6,21.54,21.55,121600.0,10.4287,10.4287,10.3997,10.4045,121600.0
2005-12-01 10:45:00,21.56,21.61,21.55,21.59,104900.0,10.4094,10.4335,10.4045,10.4239,104900.0
2005-12-01 10:50:00,21.58,21.6,21.56,21.57,94400.0,10.419,10.4287,10.4094,10.4142,94400.0
2005-12-01 10:55:00,21.57,21.6,21.57,21.6,94000.0,10.4142,10.4287,10.4142,10.4287,94000.0
2005-12-01 11:00:00,21.6,21.65,21.59,21.65,80100.0,10.4287,10.4528,10.4239,10.4528,80100.0
2005-12-01 11:05:00,21.64,21.65,21.62,21.64,55700.0,10.448,10.4528,10.4383,10.448,55700.0
2005-12-01 11:10:00,21.63,21.65,21.63,21.63,56600.0,10.4432,10.4528,10.4432,10.4432,56600.0
2005-12-01 11:15:00,21.63,21.65,21.63,21.63,77200.0,10.4432,10.4528,10.4432,10.4432,77200.0
2005-12-01 11:20:00,21.63,21.65,21.63,21.65,74500.0,10.4432,10.4528,10.4432,10.4528,74500.0
2005-12-01 11:25:00,21.65,21.66,21.63,21.64,109600.0,10.4528,10.4577,10.4432,10.448,109600.0
2005-12-01 11:30:00,21.64,21.68,21.63,21.68,104700.0,10.448,10.4673,10.4432,10.4673,104700.0
2005-12-01 11:35:00,21.67,21.69,21.66,21.68,87000.0,10.4625,10.4721,10.4577,10.4673,87000.0
2005-12-01 11:40:00,21.69,21.7,21.67,21.69,87000.0,10.4721,10.477,10.4625,10.4721,87000.0
2005-12-01 11:45:00,21.69,21.73,21.69,21.72,92200.0,10.4721,10.4914,10.4721,10.4866,92200.0
2005-12-01 11:50:00,21.71,21.73,21.7,21.7,43400.0,10.4818,10.4914,10.477,10.477,43400.0
2005-12-01 11:55:00,21.7,21.72,21.7,21.72,111000.0,10.477,10.4866,10.477,10.4866,111000.0
2005-12-01 12:00:00,21.72,21.75,21.71,21.75,132400.0,10.4866,10.5011,10.4818,10.5011,132400.0
2005-12-01 12:05:00,21.74,21.75,21.7,21.72,59800.0,10.4963,10.5011,10.477,10.4866,59800.0
2005-12-01 12:10:00,21.72,21.74,21.72,21.73,175200.0,10.4866,10.4963,10.4866,10.4914,175200.0
2005-12-01 12:15:00,21.74,21.75,21.7,21.7,48500.0,10.4963,10.5011,10.477,10.477,48500.0
2005-12-01 12:20:00,21.7,21.72,21.69,21.7,311300.0,10.477,10.4866,10.4721,10.477,311300.0
2005-12-01 12:25:00,21.7,21.7,21.68,21.69,62200.0,10.477,10.477,10.4673,10.4721,62200.0
2005-12-01 12:30:00,21.69,21.69,21.67,21.68,88400.0,10.4721,10.4721,10.4625,10.4673,88400.0
2005-12-01 12:35:00,21.67,21.68,21.64,21.66,144700.0,10.4625,10.4673,10.448,10.4577,144700.0
2005-12-01 12:40:00,21.66,21.67,21.62,21.64,75400.0,10.4577,10.4625,10.4383,10.448,75400.0
2005-12-01 12:45:00,21.64,21.65,21.62,21.62,57400.0,10.448,10.4528,10.4383,10.4383,57400.0
2005-12-01 12:50:00,21.62,21.65,21.62,21.65,70300.0,10.4383,10.4528,10.4383,10.4528,70300.0
2005-12-01 12:55:00,21.65,21.65,21.63,21.64,53300.0,10.4528,10.4528,10.4432,10.448,53300.0
2005-12-01 13:00:00,21.63,21.64,21.61,21.62,41300.0,10.4432,10.448,10.4335,10.4383,41300.0
2005-12-01 13:05:00,21.62,21.63,21.6,21.6,42700.0,10.4383,10.4432,10.4287,10.4287,42700.0
2005-12-01 13:10:00,21.61,21.63,21.59,21.61,136400.0,10.4335,10.4432,10.4239,10.4335,136400.0
2005-12-01 13:15:00,21.61,21.62,21.6,21.6,39000.0,10.4335,10.4383,10.4287,10.4287,39000.0
2005-12-01 13:20:00,21.6,21.61,21.58,21.59,48600.0,10.4287,10.4335,10.419,10.4239,48600.0
2005-12-01 13:25:00,21.59,21.63,21.59,21.63,123500.0,10.4239,10.4432,10.4239,10.4432,123500.0
2005-12-01 13:30:00,21.63,21.65,21.62,21.64,76600.0,10.4432,10.4528,10.4383,10.448,76600.0
2005-12-01 13:35:00,21.64,21.66,21.63,21.66,82400.0,10.448,10.4577,10.4432,10.4577,82400.0
2005-12-01 13:40:00,21.66,21.67,21.65,21.65,50300.0,10.4577,10.4625,10.4528,10.4528,50300.0
2005-12-01 13:45:00,21.66,21.67,21.65,21.65,50300.0,10.4577,10.4625,10.4528,10.4528,50300.0
2005-12-01 13:50:00,21.66,21.69,21.66,21.67,34000.0,10.4577,10.4721,10.4577,10.4625,34000.0
2005-12-01 13:55:00,21.67,21.68,21.65,21.67,61100.0,10.4625,10.4673,10.4528,10.4625,61100.0
2005-12-01 14:00:00,21.67,21.68,21.64,21.64,87500.0,10.4625,10.4673,10.448,10.448,87500.0
2005-12-01 14:05:00,21.65,21.65,21.61,21.62,57600.0,10.4528,10.4528,10.4335,10.4383,57600.0
2005-12-01 14:10:00,21.62,21.64,21.61,21.63,64100.0,10.4383,10.448,10.4335,10.4432,64100.0
2005-12-01 14:15:00,21.64,21.65,21.63,21.64,48800.0,10.448,10.4528,10.4432,10.448,48800.0
2005-12-01 14:20:00,21.63,21.64,21.6,21.61,54800.0,10.4432,10.448,10.4287,10.4335,54800.0
2005-12-01 14:25:00,21.6,21.61,21.58,21.59,63800.0,10.4287,10.4335,10.419,10.4239,63800.0
2005-12-01 14:30:00,21.59,21.61,21.59,21.6,58600.0,10.4239,10.4335,10.4239,10.4287,58600.0
2005-12-01 14:35:00,21.6,21.61,21.58,21.58,87800.0,10.4287,10.4335,10.419,10.419,87800.0
2005-12-01 14:40:00,21.58,21.64,21.58,21.64,59200.0,10.419,10.448,10.419,10.448,59200.0
2005-12-01 14:45:00,21.63,21.64,21.61,21.62,58300.0,10.4432,10.448,10.4335,10.4383,58300.0
2005-12-01 14:50:00,21.62,21.62,21.58,21.59,86500.0,10.4383,10.4383,10.419,10.4239,86500.0
2005-12-01 14:55:00,21.59,21.59,21.56,21.56,63600.0,10.4239,10.4239,10.4094,10.4094,63600.0
2005-12-01 15:00:00,21.57,21.59,21.56,21.58,111900.0,10.4142,10.4239,10.4094,10.419,111900.0
2005-12-01 15:05:00,21.59,21.63,21.59,21.62,86600.0,10.4239,10.4432,10.4239,10.4383,86600.0
2005-12-01 15:10:00,21.62,21.64,21.61,21.62,82100.0,10.4383,10.448,10.4335,10.4383,82100.0
2005-12-01 15:15:00,21.63,21.63,21.61,21.63,86900.0,10.4432,10.4432,10.4335,10.4432,86900.0
2005-12-01 15:20:00,21.62,21.63,21.6,21.6,66400.0,10.4383,10.4432,10.4287,10.4287,66400.0
2005-12-01 15:25:00,21.6,21.61,21.57,21.58,83700.0,10.4287,10.4335,10.4142,10.419,83700.0
2005-12-01 15:30:00,21.58,21.63,21.57,21.62,122700.0,10.419,10.4432,10.4142,10.4383,122700.0
2005-12-01 15:35:00,21.63,21.63,21.61,21.62,94600.0,10.4432,10.4432,10.4335,10.4383,94600.0
2005-12-01 15:40:00,21.63,21.65,21.6,21.65,289500.0,10.4432,10.4528,10.4287,10.4528,289500.0
2005-12-01 15:45:00,21.65,21.68,21.64,21.67,124600.0,10.4528,10.4673,10.448,10.4625,124600.0
2005-12-01 15:50:00,21.66,21.68,21.64,21.65,113600.0,10.4577,10.4673,10.448,10.4528,113600.0
2005-12-01 15:55:00,21.65,21.65,21.63,21.64,160400.0,10.4528,10.4528,10.4432,10.448,160400.0
2005-12-02 09:30:00,21.53,21.54,21.51,21.52,252900.0,10.3949,10.3997,10.3852,10.3901,252900.0
2005-12-02 09:35:00,21.51,21.54,21.49,21.49,85000.0,10.3852,10.3997,10.3756,10.3756,85000.0
2005-12-02 09:40:00,21.48,21.5,21.46,21.47,54200.0,10.3707,10.3804,10.3611,10.3659,54200.0
2005-12-02 09:45:00,21.48,21.48,21.44,21.44,53700.0,10.3707,10.3707,10.3514,10.3514,53700.0
2005-12-02 09:50:00,21.44,21.5,21.44,21.47,101800.0,10.3514,10.3804,10.3514,10.3659,101800.0
2005-12-02 09:55:00,21.48,21.51,21.46,21.48,56700.0,10.3707,10.3852,10.3611,10.3707,56700.0
2005-12-02 10:00:00,21.47,21.5,21.45,21.47,76700.0,10.3659,10.3804,10.3563,10.3659,76700.0
2005-12-02 10:05:00,21.47,21.48,21.45,21.48,88500.0,10.3659,10.3707,10.3563,10.3707,88500.0
2005-12-02 10:10:00,21.47,21.5,21.45,21.5,68800.0,10.3659,10.3804,10.3563,10.3804,68800.0
2005-12-02 10:15:00,21.5,21.56,21.49,21.55,62300.0,10.3804,10.4094,10.3756,10.4045,62300.0
2005-12-02 10:20:00,21.55,21.58,21.54,21.57,47900.0,10.4045,10.419,10.3997,10.4142,47900.0
2005-12-02 10:25:00,21.57,21.63,21.57,21.63,41100.0,10.4142,10.4432,10.4142,10.4432,41100.0
2005-12-02 10:30:00,21.63,21.67,21.6,21.66,47000.0,10.4432,10.4625,10.4287,10.4577,47000.0
2005-12-02 10:35:00,21.66,21.67,21.65,21.66,91700.0,10.4577,10.4625,10.4528,10.4577,91700.0
2005-12-02 10:40:00,21.67,21.71,21.65,21.7,75000.0,10.4625,10.4818,10.4528,10.477,75000.0
2005-12-02 10:45:00,21.71,21.73,21.7,21.7,65400.0,10.4818,10.4914,10.477,10.477,65400.0
2005-12-02 10:50:00,21.7,21.71,21.7,21.71,49800.0,10.477,10.4818,10.477,10.4818,49800.0
2005-12-02 10:55:00,21.71,21.71,21.69,21.7,60900.0,10.4818,10.4818,10.4721,10.477,60900.0
2005-12-02 11:00:00,21.71,21.71,21.69,21.69,217500.0,10.4818,10.4818,10.4721,10.4721,217500.0
2005-12-02 11:05:00,21.69,21.74,21.69,21.74,175900.0,10.4721,10.4963,10.4721,10.4963,175900.0
2005-12-02 11:10:00,21.73,21.77,21.73,21.77,83300.0,10.4914,10.5108,10.4914,10.5108,83300.0
2005-12-02 11:15:00,21.77,21.79,21.76,21.77,55400.0,10.5108,10.5204,10.5059,10.5108,55400.0
2005-12-02 11:20:00,21.77,21.77,21.75,21.76,34400.0,10.5108,10.5108,10.5011,10.5059,34400.0
2005-12-02 11:25:00,21.76,21.78,21.74,21.75,92200.0,10.5059,10.5156,10.4963,10.5011,92200.0
2005-12-02 11:30:00,21.75,21.76,21.74,21.75,65900.0,10.5011,10.5059,10.4963,10.5011,65900.0
2005-12-02 11:35:00,21.75,21.76,21.74,21.74,45300.0,10.5011,10.5059,10.4963,10.4963,45300.0
2005-12-02 11:40:00,21.75,21.76,21.73,21.74,59500.0,10.5011,10.5059,10.4914,10.4963,59500.0
2005-12-02 11:45:00,21.74,21.79,21.74,21.78,79600.0,10.4963,10.5204,10.4963,10.5156,79600.0
2005-12-02 11:50:00,21.79,21.79,21.75,21.77,49200.0,10.5204,10.5204,10.5011,10.5108,49200.0
2005-12-02 11:55:00,21.77,21.77,21.75,21.76,180900.0,10.5108,10.5108,10.5011,10.5059,180900.0
2005-12-02 12:00:00,21.75,21.76,21.74,21.75,203000.0,10.5011,10.5059,10.4963,10.5011,203000.0
2005-12-02 12:05:00,21.74,21.77,21.74,21.75,26800.0,10.4963,10.5108,10.4963,10.5011,26800.0
2005-12-02 12:10:00,21.76,21.76,21.7,21.71,74000.0,10.5059,10.5059,10.477,10.4818,74000.0
2005-12-02 12:15:00,21.71,21.73,21.7,21.72,145700.0,10.4818,10.4914,10.477,10.4866,145700.0
2005-12-02 12:20:00,21.72,21.72,21.68,21.69,716200.0,10.4866,10.4866,10.4673,10.4721,716200.0
2005-12-02 12:25:00,21.7,21.71,21.68,21.7,474600.0,10.477,10.4818,10.4673,10.477,474600.0
2005-12-02 12:30:00,21.68,21.68,21.65,21.65,40300.0,10.4673,10.4673,10.4528,10.4528,40300.0
2005-12-02 12:35:00,21.65,21.66,21.63,21.64,27900.0,10.4528,10.4577,10.4432,10.448,27900.0
2005-12-02 12:40:00,21.63,21.66,21.63,21.65,35000.0,10.4432,10.4577,10.4432,10.4528,35000.0
2005-12-02 12:45:00,21.65,21.67,21.64,21.66,28900.0,10.4528,10.4625,10.448,10.4577,28900.0
2005-12-02 12:50:00,21.65,21.67,21.64,21.66,80100.0,10.4528,10.4625,10.448,10.4577,80100.0
2005-12-02 12:55:00,21.67,21.67,21.64,21.65,34300.0,10.4625,10.4625,10.448,10.4528,34300.0
2005-12-02 13:00:00,21.65,21.68,21.64,21.67,40700.0,10.4528,10.4673,10.448,10.4625,40700.0
2005-12-02 13:05:00,21.67,21.72,21.67,21.71,39600.0,10.4625,10.4866,10.4625,10.4818,39600.0
2005-12-02 13:10:00,21.71,21.73,21.71,21.73,81400.0,10.4818,10.4914,10.4818,10.4914,81400.0
2005-12-02 13:15:00,21.72,21.75,21.71,21.74,36800.0,10.4866,10.5011,10.4818,10.4963,36800.0
2005-12-02 13:20:00,21.73,21.76,21.72,21.75,84500.0,10.4914,10.5059,10.4866,10.5011,84500.0
2005-12-02 13:25:00,21.76,21.76,21.74,21.74,42800.0,10.5059,10.5059,10.4963,10.4963,42800.0
2005-12-02 13:30:00,21.74,21.75,21.74,21.74,39900.0,10.4963,10.5011,10.4963,10.4963,39900.0
2005-12-02 13:35:00,21.74,21.76,21.74,21.75,80800.0,10.4963,10.5059,10.4963,10.5011,80800.0
2005-12-02 13:40:00,21.75,21.77,21.75,21.76,37400.0,10.5011,10.5108,10.5011,10.5059,37400.0
2005-12-02 13:45:00,21.77,21.86,21.77,21.86,149800.0,10.5108,10.5542,10.5108,10.5542,149800.0
2005-12-02 13:50:00,21.86,21.86,21.82,21.82,56600.0,10.5542,10.5542,10.5349,10.5349,56600.0
2005-12-02 13:55:00,21.82,21.84,21.82,21.84,44900.0,10.5349,10.5446,10.5349,10.5446,44900.0
2005-12-02 14:00:00,21.83,21.86,21.83,21.85,88800.0,10.5397,10.5542,10.5397,10.5494,88800.0
2005-12-02 14:05:00,21.85,21.88,21.84,21.85,57000.0,10.5494,10.5639,10.5446,10.5494,57000.0
2005-12-02 14:10:00,21.85,21.86,21.83,21.83,33000.0,10.5494,10.5542,10.5397,10.5397,33000.0
2005-12-02 14:15:00,21.84,21.84,21.82,21.84,41700.0,10.5446,10.5446,10.5349,10.5446,41700.0
2005-12-02 14:20:00,21.83,21.84,21.83,21.84,30900.0,10.5397,10.5446,10.5397,10.5446,30900.0
2005-12-02 14:25:00,21.83,21.84,21.81,21.81,85500.0,10.5397,10.5446,10.5301,10.5301,85500.0
2005-12-02 14:30:00,21.81,21.83,21.81,21.81,27700.0,10.5301,10.5397,10.5301,10.5301,27700.0
2005-12-02 14:35:00,21.82,21.84,21.82,21.84,56000.0,10.5349,10.5446,10.5349,10.5446,56000.0
2005-12-02 14:40:00,21.84,21.86,21.83,21.85,105800.0,10.5446,10.5542,10.5397,10.5494,105800.0
2005-12-02 14:45:00,21.85,21.86,21.85,21.85,43400.0,10.5494,10.5542,10.5494,10.5494,43400.0
2005-12-02 14:50:00,21.85,21.86,21.85,21.86,60300.0,10.5494,10.5542,10.5494,10.5542,60300.0
2005-12-02 14:55:00,21.85,21.86,21.85,21.86,70400.0,10.5494,10.5542,10.5494,10.5542,70400.0
2005-12-02 15:00:00,21.86,21.87,21.85,21.85,46400.0,10.5542,10.559,10.5494,10.5494,46400.0
2005-12-02 15:05:00,21.85,21.87,21.85,21.86,64300.0,10.5494,10.559,10.5494,10.5542,64300.0
2005-12-02 15:10:00,21.86,21.88,21.85,21.88,56400.0,10.5542,10.5639,10.5494,10.5639,56400.0
2005-12-02 15:15:00,21.88,21.91,21.86,21.9,76200.0,10.5639,10.5784,10.5542,10.5735,76200.0
2005-12-02 15:20:00,21.89,21.93,21.88,21.88,71000.0,10.5687,10.588,10.5639,10.5639,71000.0
2005-12-02 15:25:00,21.88,21.89,21.86,21.88,51700.0,10.5639,10.5687,10.5542,10.5639,51700.0
2005-12-02 15:30:00,21.88,21.9,21.87,21.88,108100.0,10.5639,10.5735,10.559,10.5639,108100.0
2005-12-02 15:35:00,21.88,21.88,21.86,21.86,52000.0,10.5639,10.5639,10.5542,10.5542,52000.0
2005-12-02 15:40:00,21.87,21.88,21.85,21.87,95600.0,10.559,10.5639,10.5494,10.559,95600.0
2005-12-02 15:45:00,21.87,21.91,21.87,21.91,139100.0,10.559,10.5784,10.559,10.5784,139100.0
2005-12-02 15:50:00,21.91,21.93,21.89,21.91,237600.0,10.5784,10.588,10.5687,10.5784,237600.0
2005-12-02 15:55:00,21.92,21.93,21.9,21.9,398700.0,10.5832,10.588,10.5735,10.5735,398700.0
2005-12-05 09:30:00,21.79,21.85,21.77,21.82,253600.0,10.5204,10.5494,10.5108,10.5349,253600.0
2005-12-05 09:35:00,21.8,21.81,21.76,21.8,87600.0,10.5252,10.5301,10.5059,10.5252,87600.0
2005-12-05 09:40:00,21.81,21.85,21.8,21.82,52500.0,10.5301,10.5494,10.5252,10.5349,52500.0
2005-12-05 09:45:00,21.81,21.83,21.77,21.77,67700.0,10.5301,10.5397,10.5108,10.5108,67700.0
2005-12-05 09:50:00,21.76,21.78,21.74,21.74,46300.0,10.5059,10.5156,10.4963,10.4963,46300.0
2005-12-05 09:55:00,21.75,21.76,21.73,21.75,64400.0,10.5011,10.5059,10.4914,10.5011,64400.0
2005-12-05 10:00:00,21.75,21.78,21.7,21.78,75700.0,10.5011,10.5156,10.477,10.5156,75700.0
2005-12-05 10:05:00,21.78,21.78,21.74,21.75,55100.0,10.5156,10.5156,10.4963,10.5011,55100.0
2005-12-05 10:10:00,21.74,21.79,21.73,21.76,66500.0,10.4963,10.5204,10.4914,10.5059,66500.0
2005-12-05 10:15:00,21.76,21.77,21.71,21.74,101200.0,10.5059,10.5108,10.4818,10.4963,101200.0
2005-12-05 10:20:00,21.74,21.74,21.7,21.72,88900.0,10.4963,10.4963,10.477,10.4866,88900.0
2005-12-05 10:25:00,21.72,21.75,21.72,21.74,50300.0,10.4866,10.5011,10.4866,10.4963,50300.0
2005-12-05 10:30:00,21.75,21.78,21.74,21.76,38700.0,10.5011,10.5156,10.4963,10.5059,38700.0
2005-12-05 10:35:00,21.76,21.78,21.75,21.75,25200.0,10.5059,10.5156,10.5011,10.5011,25200.0
2005-12-05 10:40:00,21.75,21.77,21.74,21.77,44300.0,10.5011,10.5108,10.4963,10.5108,44300.0
2005-12-05 10:45:00,21.77,21.79,21.76,21.77,28200.0,10.5108,10.5204,10.5059,10.5108,28200.0
2005-12-05 10:50:00,21.78,21.78,21.75,21.76,37400.0,10.5156,10.5156,10.5011,10.5059,37400.0
2005-12-05 10:55:00,21.76,21.77,21.75,21.76,29200.0,10.5059,10.5108,10.5011,10.5059,29200.0
2005-12-05 11:00:00,21.76,21.79,21.75,21.78,51100.0,10.5059,10.5204,10.5011,10.5156,51100.0
2005-12-05 11:05:00,21.78,21.79,21.77,21.77,29600.0,10.5156,10.5204,10.5108,10.5108,29600.0
2005-12-05 11:10:00,21.77,21.81,21.77,21.81,77700.0,10.5108,10.5301,10.5108,10.5301,77700.0
2005-12-05 11:15:00,21.8,21.82,21.8,21.81,69500.0,10.5252,10.5349,10.5252,10.5301,69500.0
2005-12-05 11:20:00,21.82,21.87,21.8,21.84,72300.0,10.5349,10.559,10.5252,10.5446,72300.0
2005-12-05 11:25:00,21.83,21.84,21.8,21.82,22200.0,10.5397,10.5446,10.5252,10.5349,22200.0
2005-12-05 11:30:00,21.82,21.83,21.81,21.81,27500.0,10.5349,10.5397,10.5301,10.5301,27500.0
2005-12-05 11:35:00,21.82,21.82,21.8,21.82,38300.0,10.5349,10.5349,10.5252,10.5349,38300.0
2005-12-05 11:40:00,21.81,21.82,21.79,21.79,75900.0,10.5301,10.5349,10.5204,10.5204,75900.0
2005-12-05 11:45:00,21.79,21.79,21.76,21.78,35900.0,10.5204,10.5204,10.5059,10.5156,35900.0
2005-12-05 11:50:00,21.78,21.79,21.75,21.77,40400.0,10.5156,10.5204,10.5011,10.5108,40400.0
2005-12-05 11:55:00,21.77,21.77,21.73,21.76,34400.0,10.5108,10.5108,10.4914,10.5059,34400.0
2005-12-05 12:00:00,21.75,21.77,21.75,21.76,32300.0,10.5011,10.5108,10.5011,10.5059,32300.0
2005-12-05 12:05:00,21.76,21.77,21.75,21.76,23900.0,10.5059,10.5108,10.5011,10.5059,23900.0
2005-12-05 12:10:00,21.75,21.77,21.75,21.77,26900.0,10.5011,10.5108,10.5011,10.5108,26900.0
2005-12-05 12:15:00,21.77,21.8,21.76,21.78,48300.0,10.5108,10.5252,10.5059,10.5156,48300.0
2005-12-05 12:20:00,21.76,21.78,21.76,21.78,27100.0,10.5059,10.5156,10.5059,10.5156,27100.0
2005-12-05 12:25:00,21.78,21.79,21.76,21.76,32300.0,10.5156,10.5204,10.5059,10.5059,32300.0
2005-12-05 12:30:00,21.76,21.78,21.76,21.78,36400.0,10.5059,10.5156,10.5059,10.5156,36400.0
2005-12-05 12:35:00,21.77,21.8,21.77,21.77,36700.0,10.5108,10.5252,10.5108,10.5108,36700.0
2005-12-05 12:40:00,21.77,21.81,21.77,21.81,44700.0,10.5108,10.5301,10.5108,10.5301,44700.0
2005-12-05 12:45:00,21.81,21.81,21.8,21.8,26100.0,10.5301,10.5301,10.5252,10.5252,26100.0
2005-12-05 12:50:00,21.8,21.81,21.8,21.81,17200.0,10.5252,10.5301,10.5252,10.5301,17200.0
2005-12-05 12:55:00,21.8,21.81,21.8,21.8,29800.0,10.5252,10.5301,10.5252,10.5252,29800.0
2005-12-05 13:00:00,21.8,21.81,21.8,21.8,15100.0,10.5252,10.5301,10.5252,10.5252,15100.0
2005-12-05 13:05:00,21.81,21.81,21.8,21.8,16700.0,10.5301,10.5301,10.5252,10.5252,16700.0
2005-12-05 13:10:00,21.8,21.81,21.8,21.81,11200.0,10.5252,10.5301,10.5252,10.5301,11200.0
2005-12-05 13:15:00,21.8,21.81,21.78,21.8,64400.0,10.5252,10.5301,10.5156,10.5252,64400.0
2005-12-05 13:20:00,21.8,21.81,21.8,21.8,40500.0,10.5252,10.5301,10.5252,10.5252,40500.0
2005-12-05 13:25:00,21.8,21.81,21.8,21.8,34800.0,10.5252,10.5301,10.5252,10.5252,34800.0
2005-12-05 13:30:00,21.8,21.81,21.79,21.79,31000.0,10.5252,10.5301,10.5204,10.5204,31000.0
2005-12-05 13:35:00,21.79,21.8,21.79,21.79,62300.0,10.5204,10.5252,10.5204,10.5204,62300.0
2005-12-05 13:40:00,21.79,21.8,21.79,21.8,31400.0,10.5204,10.5252,10.5204,10.5252,31400.0
2005-12-05 13:45:00,21.8,21.81,21.79,21.79,81100.0,10.5252,10.5301,10.5204,10.5204,81100.0
2005-12-05 13:50:00,21.78,21.79,21.76,21.77,65100.0,10.5156,10.5204,10.5059,10.5108,65100.0
2005-12-05 13:55:00,21.76,21.78,21.75,21.77,50500.0,10.5059,10.5156,10.5011,10.5108,50500.0
2005-12-05 14:00:00,21.77,21.78,21.76,21.76,34700.0,10.5108,10.5156,10.5059,10.5059,34700.0
2005-12-05 14:05:00,21.76,21.8,21.76,21.79,90900.0,10.5059,10.5252,10.5059,10.5204,90900.0
2005-12-05 14:10:00,21.79,21.8,21.78,21.78,40100.0,10.5204,10.5252,10.5156,10.5156,40100.0
2005-12-05 14:15:00,21.79,21.79,21.77,21.77,60800.0,10.5204,10.5204,10.5108,10.5108,60800.0
2005-12-05 14:20:00,21.77,21.79,21.77,21.77,41100.0,10.5108,10.5204,10.5108,10.5108,41100.0
2005-12-05 14:25:00,21.77,21.78,21.75,21.78,59500.0,10.5108,10.5156,10.5011,10.5156,59500.0
2005-12-05 14:30:00,21.79,21.79,21.77,21.77,21000.0,10.5204,10.5204,10.5108,10.5108,21000.0
2005-12-05 14:35:00,21.77,21.85,21.77,21.83,70800.0,10.5108,10.5494,10.5108,10.5397,70800.0
2005-12-05 14:40:00,21.84,21.84,21.8,21.8,38900.0,10.5446,10.5446,10.5252,10.5252,38900.0
2005-12-05 14:45:00,21.79,21.81,21.79,21.8,43100.0,10.5204,10.5301,10.5204,10.5252,43100.0
2005-12-05 14:50:00,21.81,21.81,21.78,21.79,23400.0,10.5301,10.5301,10.5156,10.5204,23400.0
2005-12-05 14:55:00,21.79,21.79,21.76,21.79,60200.0,10.5204,10.5204,10.5059,10.5204,60200.0
2005-12-05 15:00:00,21.8,21.8,21.77,21.78,42300.0,10.5252,10.5252,10.5108,10.5156,42300.0
2005-12-05 15:05:00,21.77,21.78,21.76,21.77,46000.0,10.5108,10.5156,10.5059,10.5108,46000.0
2005-12-05 15:10:00,21.77,21.8,21.77,21.78,105600.0,10.5108,10.5252,10.5108,10.5156,105600.0
2005-12-05 15:15:00,21.78,21.79,21.78,21.79,124000.0,10.5156,10.5204,10.5156,10.5204,124000.0
2005-12-05 15:20:00,21.78,21.79,21.77,21.78,43300.0,10.5156,10.5204,10.5108,10.5156,43300.0
2005-12-05 15:25:00,21.77,21.78,21.73,21.75,179900.0,10.5108,10.5156,10.4914,10.5011,179900.0
2005-12-05 15:30:00,21.76,21.78,21.75,21.77,116300.0,10.5059,10.5156,10.5011,10.5108,116300.0
2005-12-05 15:35:00,21.78,21.81,21.77,21.8,136900.0,10.5156,10.5301,10.5108,10.5252,136900.0
2005-12-05 15:40:00,21.81,21.81,21.79,21.8,68900.0,10.5301,10.5301,10.5204,10.5252,68900.0
2005-12-05 15:45:00,21.81,21.81,21.78,21.79,319900.0,10.5301,10.5301,10.5156,10.5204,319900.0
2005-12-05 15:50:00,21.8,21.81,21.76,21.79,372400.0,10.5252,10.5301,10.5059,10.5204,372400.0
2005-12-05 15:55:00,21.79,21.81,21.78,21.8,313100.0,10.5204,10.5301,10.5156,10.5252,313100.0
2005-12-06 09:30:00,21.78,21.8,21.76,21.77,167500.0,10.5156,10.5252,10.5059,10.5108,167500.0
2005-12-06 09:35:00,21.78,21.8,21.7,21.7,46300.0,10.5156,10.5252,10.477,10.477,46300.0
2005-12-06 09:40:00,21.71,21.75,21.69,21.71,57700.0,10.4818,10.5011,10.4721,10.4818,57700.0
2005-12-06 09:45:00,21.71,21.74,21.69,21.71,69600.0,10.4818,10.4963,10.4721,10.4818,69600.0
2005-12-06 09:50:00,21.71,21.78,21.71,21.77,64500.0,10.4818,10.5156,10.4818,10.5108,64500.0
2005-12-06 09:55:00,21.78,21.78,21.71,21.71,72300.0,10.5156,10.5156,10.4818,10.4818,72300.0
2005-12-06 10:00:00,21.71,21.72,21.69,21.71,99100.0,10.4818,10.4866,10.4721,10.4818,99100.0
2005-12-06 10:05:00,21.73,21.73,21.69,21.69,42600.0,10.4914,10.4914,10.4721,10.4721,42600.0
2005-12-06 10:10:00,21.69,21.7,21.68,21.68,146200.0,10.4721,10.477,10.4673,10.4673,146200.0
2005-12-06 10:15:00,21.68,21.7,21.67,21.69,131200.0,10.4673,10.477,10.4625,10.4721,131200.0
2005-12-06 10:20:00,21.69,21.7,21.67,21.69,98600.0,10.4721,10.477,10.4625,10.4721,98600.0
2005-12-06 10:25:00,21.68,21.71,21.68,21.7,94100.0,10.4673,10.4818,10.4673,10.477,94100.0
2005-12-06 10:30:00,21.7,21.74,21.7,21.74,65300.0,10.477,10.4963,10.477,10.4963,65300.0
2005-12-06 10:35:00,21.73,21.74,21.71,21.72,49200.0,10.4914,10.4963,10.4818,10.4866,49200.0
2005-12-06 10:40:00,21.71,21.72,21.7,21.72,58500.0,10.4818,10.4866,10.477,10.4866,58500.0
2005-12-06 10:45:00,21.73,21.73,21.7,21.71,53100.0,10.4914,10.4914,10.477,10.4818,53100.0
2005-12-06 10:50:00,21.71,21.71,21.7,21.7,59400.0,10.4818,10.4818,10.477,10.477,59400.0
2005-12-06 10:55:00,21.7,21.71,21.66,21.69,66900.0,10.477,10.4818,10.4577,10.4721,66900.0
2005-12-06 11:00:00,21.68,21.69,21.66,21.66,63800.0,10.4673,10.4721,10.4577,10.4577,63800.0
2005-12-06 11:05:00,21.66,21.67,21.65,21.66,60200.0,10.4577,10.4625,10.4528,10.4577,60200.0
2005-12-06 11:10:00,21.66,21.66,21.62,21.62,68900.0,10.4577,10.4577,10.4383,10.4383,68900.0
2005-12-06 11:15:00,21.63,21.69,21.61,21.68,61400.0,10.4432,10.4721,10.4335,10.4673,61400.0
2005-12-06 11:20:00,21.68,21.69,21.65,21.66,44300.0,10.4673,10.4721,10.4528,10.4577,44300.0
2005-12-06 11:25:00,21.66,21.66,21.65,21.66,51300.0,10.4577,10.4577,10.4528,10.4577,51300.0
2005-12-06 11:30:00,21.66,21.7,21.65,21.7,55800.0,10.4577,10.477,10.4528,10.477,55800.0
2005-12-06 11:35:00,21.69,21.7,21.66,21.67,39800.0,10.4721,10.477,10.4577,10.4625,39800.0
2005-12-06 11:40:00,21.66,21.68,21.66,21.67,47400.0,10.4577,10.4673,10.4577,10.4625,47400.0
2005-12-06 11:45:00,21.67,21.73,21.67,21.73,56500.0,10.4625,10.4914,10.4625,10.4914,56500.0
2005-12-06 11:50:00,21.74,21.79,21.73,21.77,81200.0,10.4963,10.5204,10.4914,10.5108,81200.0
2005-12-06 11:55:00,21.78,21.82,21.77,21.81,87000.0,10.5156,10.5349,10.5108,10.5301,87000.0
2005-12-06 12:00:00,21.81,21.81,21.75,21.76,96900.0,10.5301,10.5301,10.5011,10.5059,96900.0
2005-12-06 12:05:00,21.75,21.77,21.75,21.77,59600.0,10.5011,10.5108,10.5011,10.5108,59600.0
2005-12-06 12:10:00,21.77,21.8,21.76,21.76,40500.0,10.5108,10.5252,10.5059,10.5059,40500.0
2005-12-06 12:15:00,21.76,21.8,21.75,21.78,80000.0,10.5059,10.5252,10.5011,10.5156,80000.0
2005-12-06 12:20:00,21.8,21.85,21.79,21.85,94600.0,10.5252,10.5494,10.5204,10.5494,94600.0
2005-12-06 12:25:00,21.84,21.88,21.83,21.84,40000.0,10.5446,10.5639,10.5397,10.5446,40000.0
2005-12-06 12:30:00,21.83,21.84,21.82,21.83,39300.0,10.5397,10.5446,10.5349,10.5397,39300.0
2005-12-06 12:35:00,21.82,21.83,21.81,21.82,73900.0,10.5349,10.5397,10.5301,10.5349,73900.0
2005-12-06 12:40:00,21.81,21.82,21.79,21.8,45600.0,10.5301,10.5349,10.5204,10.5252,45600.0
2005-12-06 12:45:00,21.79,21.82,21.78,21.78,42300.0,10.5204,10.5349,10.5156,10.5156,42300.0
2005-12-06 12:50:00,21.79,21.8,21.78,21.8,28100.0,10.5204,10.5252,10.5156,10.5252,28100.0
2005-12-06 12:55:00,21.8,21.8,21.76,21.77,21600.0,10.5252,10.5252,10.5059,10.5108,21600.0
2005-12-06 13:00:00,21.77,21.77,21.76,21.76,15900.0,10.5108,10.5108,10.5059,10.5059,15900.0
2005-12-06 13:05:00,21.77,21.78,21.76,21.76,34900.0,10.5108,10.5156,10.5059,10.5059,34900.0
2005-12-06 13:10:00,21.76,21.79,21.76,21.79,28200.0,10.5059,10.5204,10.5059,10.5204,28200.0
2005-12-06 13:15:00,21.78,21.79,21.76,21.77,23100.0,10.5156,10.5204,10.5059,10.5108,23100.0
2005-12-06 13:20:00,21.77,21.77,21.73,21.74,44600.0,10.5108,10.5108,10.4914,10.4963,44600.0
2005-12-06 13:25:00,21.74,21.74,21.72,21.72,47700.0,10.4963,10.4963,10.4866,10.4866,47700.0
2005-12-06 13:30:00,21.72,21.74,21.71,21.73,34500.0,10.4866,10.4963,10.4818,10.4914,34500.0
2005-12-06 13:35:00,21.74,21.77,21.72,21.77,48500.0,10.4963,10.5108,10.4866,10.5108,48500.0
2005-12-06 13:40:00,21.77,21.8,21.76,21.76,57400.0,10.5108,10.5252,10.5059,10.5059,57400.0
2005-12-06 13:45:00,21.76,21.77,21.74,21.74,23100.0,10.5059,10.5108,10.4963,10.4963,23100.0
2005-12-06 13:50:00,21.74,21.75,21.74,21.74,20500.0,10.4963,10.5011,10.4963,10.4963,20500.0
2005-12-06 13:55:00,21.75,21.76,21.74,21.75,37800.0,10.5011,10.5059,10.4963,10.5011,37800.0
2005-12-06 14:00:00,21.75,21.76,21.73,21.73,30400.0,10.5011,10.5059,10.4914,10.4914,30400.0
2005-12-06 14:05:00,21.73,21.74,21.71,21.72,39500.0,10.4914,10.4963,10.4818,10.4866,39500.0
2005-12-06 14:10:00,21.71,21.72,21.69,21.69,46800.0,10.4818,10.4866,10.4721,10.4721,46800.0
2005-12-06 14:15:00,21.69,21.69,21.68,21.68,38000.0,10.4721,10.4721,10.4673,10.4673,38000.0
2005-12-06 14:20:00,21.69,21.7,21.68,21.69,47700.0,10.4721,10.477,10.4673,10.4721,47700.0
2005-12-06 14:25:00,21.7,21.76,21.69,21.75,87900.0,10.477,10.5059,10.4721,10.5011,87900.0
2005-12-06 14:30:00,21.76,21.76,21.73,21.73,70800.0,10.5059,10.5059,10.4914,10.4914,70800.0
2005-12-06 14:35:00,21.73,21.73,21.71,21.72,48200.0,10.4914,10.4914,10.4818,10.4866,48200.0
2005-12-06 14:40:00,21.71,21.72,21.7,21.7,33700.0,10.4818,10.4866,10.477,10.477,33700.0
2005-12-06 14:45:00,21.71,21.71,21.68,21.68,26200.0,10.4818,10.4818,10.4673,10.4673,26200.0
2005-12-06 14:50:00,21.68,21.7,21.68,21.69,86200.0,10.4673,10.477,10.4673,10.4721,86200.0
2005-12-06 14:55:00,21.69,21.7,21.67,21.68,58100.0,10.4721,10.477,10.4625,10.4673,58100.0
2005-12-06 15:00:00,21.68,21.71,21.68,21.7,93400.0,10.4673,10.4818,10.4673,10.477,93400.0
2005-12-06 15:05:00,21.7,21.71,21.7,21.7,103500.0,10.477,10.4818,10.477,10.477,103500.0
2005-12-06 15:10:00,21.7,21.71,21.68,21.68,104900.0,10.477,10.4818,10.4673,10.4673,104900.0
2005-12-06 15:15:00,21.68,21.68,21.62,21.65,91100.0,10.4673,10.4673,10.4383,10.4528,91100.0
2005-12-06 15:20:00,21.66,21.69,21.66,21.69,71800.0,10.4577,10.4721,10.4577,10.4721,71800.0
2005-12-06 15:25:00,21.68,21.69,21.67,21.67,89000.0,10.4673,10.4721,10.4625,10.4625,89000.0
2005-12-06 15:30:00,21.67,21.69,21.67,21.69,65200.0,10.4625,10.4721,10.4625,10.4721,65200.0
2005-12-06 15:35:00,21.69,21.69,21.65,21.65,97700.0,10.4721,10.4721,10.4528,10.4528,97700.0
2005-12-06 15:40:00,21.65,21.66,21.62,21.62,75600.0,10.4528,10.4577,10.4383,10.4383,75600.0
2005-12-06 15:45:00,21.62,21.63,21.61,21.63,116400.0,10.4383,10.4432,10.4335,10.4432,116400.0
2005-12-06 15:50:00,21.62,21.66,21.62,21.63,179400.0,10.4383,10.4577,10.4383,10.4432,179400.0
2005-12-06 15:55:00,21.64,21.64,21.61,21.63,151100.0,10.448,10.448,10.4335,10.4432,151100.0
2005-12-07 09:30:00,21.55,21.55,21.51,21.54,212600.0,10.4045,10.4045,10.3852,10.3997,212600.0
2005-12-07 09:35:00,21.53,21.57,21.45,21.53,101300.0,10.3949,10.4142,10.3563,10.3949,101300.0
2005-12-07 09:40:00,21.53,21.57,21.53,21.57,86000.0,10.3949,10.4142,10.3949,10.4142,86000.0
2005-12-07 09:45:00,21.57,21.59,21.56,21.59,80000.0,10.4142,10.4239,10.4094,10.4239,80000.0
2005-12-07 09:50:00,21.59,21.6,21.55,21.57,93300.0,10.4239,10.4287,10.4045,10.4142,93300.0
2005-12-07 09:55:00,21.59,21.6,21.57,21.6,84000.0,10.4239,10.4287,10.4142,10.4287,84000.0
2005-12-07 10:00:00,21.57,21.62,21.55,21.57,124400.0,10.4142,10.4383,10.4045,10.4142,124400.0
2005-12-07 10:05:00,21.57,21.65,21.56,21.64,73400.0,10.4142,10.4528,10.4094,10.448,73400.0
2005-12-07 10:10:00,21.64,21.65,21.6,21.61,39100.0,10.448,10.4528,10.4287,10.4335,39100.0
2005-12-07 10:15:00,21.61,21.65,21.61,21.64,90100.0,10.4335,10.4528,10.4335,10.448,90100.0
2005-12-07 10:20:00,21.64,21.66,21.64,21.65,56100.0,10.448,10.4577,10.448,10.4528,56100.0
2005-12-07 10:25:00,21.66,21.66,21.65,21.65,24500.0,10.4577,10.4577,10.4528,10.4528,24500.0
2005-12-07 10:30:00,21.66,21.68,21.65,21.65,85200.0,10.4577,10.4673,10.4528,10.4528,85200.0
2005-12-07 10:35:00,21.65,21.69,21.65,21.69,93100.0,10.4528,10.4721,10.4528,10.4721,93100.0
2005-12-07 10:40:00,21.69,21.69,21.68,21.68,48200.0,10.4721,10.4721,10.4673,10.4673,48200.0
2005-12-07 10:45:00,21.68,21.71,21.68,21.71,57100.0,10.4673,10.4818,10.4673,10.4818,57100.0
2005-12-07 10:50:00,21.7,21.72,21.68,21.7,75400.0,10.477,10.4866,10.4673,10.477,75400.0
2005-12-07 10:55:00,21.71,21.71,21.65,21.66,190900.0,10.4818,10.4818,10.4528,10.4577,190900.0
2005-12-07 11:00:00,21.66,21.69,21.65,21.67,100600.0,10.4577,10.4721,10.4528,10.4625,100600.0
2005-12-07 11:05:00,21.69,21.7,21.67,21.67,51300.0,10.4721,10.477,10.4625,10.4625,51300.0
2005-12-07 11:10:00,21.67,21.69,21.65,21.65,57300.0,10.4625,10.4721,10.4528,10.4528,57300.0
2005-12-07 11:15:00,21.65,21.66,21.61,21.64,130700.0,10.4528,10.4577,10.4335,10.448,130700.0
2005-12-07 11:20:00,21.64,21.68,21.64,21.67,58700.0,10.448,10.4673,10.448,10.4625,58700.0
2005-12-07 11:25:00,21.67,21.69,21.65,21.65,62100.0,10.4625,10.4721,10.4528,10.4528,62100.0
2005-12-07 11:30:00,21.65,21.71,21.65,21.7,72400.0,10.4528,10.4818,10.4528,10.477,72400.0
2005-12-07 11:35:00,21.71,21.72,21.69,21.7,83900.0,10.4818,10.4866,10.4721,10.477,83900.0
2005-12-07 11:40:00,21.69,21.71,21.69,21.7,326400.0,10.4721,10.4818,10.4721,10.477,326400.0
2005-12-07 11:45:00,21.7,21.71,21.68,21.69,31600.0,10.477,10.4818,10.4673,10.4721,31600.0
2005-12-07 11:50:00,21.68,21.75,21.67,21.73,84100.0,10.4673,10.5011,10.4625,10.4914,84100.0
2005-12-07 11:55:00,21.73,21.74,21.68,21.69,78500.0,10.4914,10.4963,10.4673,10.4721,78500.0
2005-12-07 12:00:00,21.69,21.72,21.68,21.71,87800.0,10.4721,10.4866,10.4673,10.4818,87800.0
2005-12-07 12:05:00,21.71,21.73,21.69,21.73,45700.0,10.4818,10.4914,10.4721,10.4914,45700.0
2005-12-07 12:10:00,21.72,21.73,21.69,21.7,52900.0,10.4866,10.4914,10.4721,10.477,52900.0
2005-12-07 12:15:00,21.7,21.72,21.69,21.72,43200.0,10.477,10.4866,10.4721,10.4866,43200.0
2005-12-07 12:20:00,21.71,21.73,21.7,21.72,90500.0,10.4818,10.4914,10.477,10.4866,90500.0
2005-12-07 12:25:00,21.72,21.75,21.72,21.73,61900.0,10.4866,10.5011,10.4866,10.4914,61900.0
2005-12-07 12:30:00,21.74,21.75,21.73,21.74,29700.0,10.4963,10.5011,10.4914,10.4963,29700.0
2005-12-07 12:35:00,21.74,21.74,21.69,21.7,39700.0,10.4963,10.4963,10.4721,10.477,39700.0
2005-12-07 12:40:00,21.7,21.71,21.69,21.69,25900.0,10.477,10.4818,10.4721,10.4721,25900.0
2005-12-07 12:45:00,21.69,21.71,21.68,21.69,38600.0,10.4721,10.4818,10.4673,10.4721,38600.0
2005-12-07 12:50:00,21.68,21.7,21.67,21.67,43100.0,10.4673,10.477,10.4625,10.4625,43100.0
2005-12-07 12:55:00,21.68,21.68,21.65,21.66,28700.0,10.4673,10.4673,10.4528,10.4577,28700.0
2005-12-07 13:00:00,21.65,21.67,21.65,21.67,28900.0,10.4528,10.4625,10.4528,10.4625,28900.0
2005-12-07 13:05:00,21.66,21.67,21.66,21.66,45800.0,10.4577,10.4625,10.4577,10.4577,45800.0
2005-12-07 13:10:00,21.67,21.67,21.66,21.66,20700.0,10.4625,10.4625,10.4577,10.4577,20700.0
2005-12-07 13:15:00,21.66,21.67,21.63,21.65,72500.0,10.4577,10.4625,10.4432,10.4528,72500.0
2005-12-07 13:20:00,21.65,21.66,21.63,21.65,60600.0,10.4528,10.4577,10.4432,10.4528,60600.0
2005-12-07 13:25:00,21.64,21.65,21.62,21.63,88300.0,10.448,10.4528,10.4383,10.4432,88300.0
2005-12-07 13:30:00,21.62,21.62,21.6,21.61,62000.0,10.4383,10.4383,10.4287,10.4335,62000.0
2005-12-07 13:35:00,21.6,21.62,21.6,21.61,66700.0,10.4287,10.4383,10.4287,10.4335,66700.0
2005-12-07 13:40:00,21.62,21.62,21.57,21.58,48900.0,10.4383,10.4383,10.4142,10.419,48900.0
2005-12-07 13:45:00,21.57,21.58,21.56,21.57,34900.0,10.4142,10.419,10.4094,10.4142,34900.0
2005-12-07 13:50:00,21.57,21.59,21.55,21.59,63300.0,10.4142,10.4239,10.4045,10.4239,63300.0
2005-12-07 13:55:00,21.59,21.59,21.56,21.57,47700.0,10.4239,10.4239,10.4094,10.4142,47700.0
2005-12-07 14:00:00,21.56,21.57,21.54,21.55,89100.0,10.4094,10.4142,10.3997,10.4045,89100.0
2005-12-07 14:05:00,21.56,21.57,21.53,21.57,82600.0,10.4094,10.4142,10.3949,10.4142,82600.0
2005-12-07 14:10:00,21.57,21.58,21.56,21.56,40900.0,10.4142,10.419,10.4094,10.4094,40900.0
2005-12-07 14:15:00,21.56,21.56,21.54,21.55,51600.0,10.4094,10.4094,10.3997,10.4045,51600.0
2005-12-07 14:20:00,21.57,21.57,21.55,21.57,34100.0,10.4142,10.4142,10.4045,10.4142,34100.0
2005-12-07 14:25:00,21.57,21.59,21.55,21.55,48000.0,10.4142,10.4239,10.4045,10.4045,48000.0
2005-12-07 14:30:00,21.55,21.56,21.53,21.54,74300.0,10.4045,10.4094,10.3949,10.3997,74300.0
2005-12-07 14:35:00,21.54,21.55,21.52,21.52,53200.0,10.3997,10.4045,10.3901,10.3901,53200.0
2005-12-07 14:40:00,21.52,21.54,21.51,21.51,139900.0,10.3901,10.3997,10.3852,10.3852,139900.0
2005-12-07 14:45:00,21.51,21.56,21.51,21.54,100900.0,10.3852,10.4094,10.3852,10.3997,100900.0
2005-12-07 14:50:00,21.54,21.56,21.54,21.54,39300.0,10.3997,10.4094,10.3997,10.3997,39300.0
2005-12-07 14:55:00,21.54,21.57,21.54,21.54,82200.0,10.3997,10.4142,10.3997,10.3997,82200.0
2005-12-07 15:00:00,21.54,21.54,21.52,21.52,103400.0,10.3997,10.3997,10.3901,10.3901,103400.0
2005-12-07 15:05:00,21.52,21.53,21.5,21.51,106700.0,10.3901,10.3949,10.3804,10.3852,106700.0
2005-12-07 15:10:00,21.51,21.51,21.48,21.49,89100.0,10.3852,10.3852,10.3707,10.3756,89100.0
2005-12-07 15:15:00,21.49,21.5,21.48,21.48,80800.0,10.3756,10.3804,10.3707,10.3707,80800.0
2005-12-07 15:20:00,21.49,21.5,21.47,21.5,129300.0,10.3756,10.3804,10.3659,10.3804,129300.0
2005-12-07 15:25:00,21.51,21.52,21.48,21.51,136400.0,10.3852,10.3901,10.3707,10.3852,136400.0
2005-12-07 15:30:00,21.51,21.57,21.5,21.57,144600.0,10.3852,10.4142,10.3804,10.4142,144600.0
2005-12-07 15:35:00,21.56,21.57,21.55,21.55,331900.0,10.4094,10.4142,10.4045,10.4045,331900.0
2005-12-07 15:40:00,21.55,21.56,21.53,21.53,185100.0,10.4045,10.4094,10.3949,10.3949,185100.0
2005-12-07 15:45:00,21.53,21.55,21.52,21.53,217600.0,10.3949,10.4045,10.3901,10.3949,217600.0
2005-12-07 15:50:00,21.53,21.57,21.52,21.56,224500.0,10.3949,10.4142,10.3901,10.4094,224500.0
2005-12-07 15:55:00,21.56,21.57,21.54,21.55,208500.0,10.4094,10.4142,10.3997,10.4045,208500.0
2005-12-08 09:30:00,21.6,21.61,21.55,21.58,177100.0,10.4287,10.4335,10.4045,10.419,177100.0
2005-12-08 09:35:00,21.57,21.74,21.51,21.61,89400.0,10.4142,10.4963,10.3852,10.4335,89400.0
2005-12-08 09:40:00,21.61,21.64,21.53,21.54,93200.0,10.4335,10.448,10.3949,10.3997,93200.0
2005-12-08 09:45:00,21.53,21.59,21.52,21.58,63800.0,10.3949,10.4239,10.3901,10.419,63800.0
2005-12-08 09:50:00,21.58,21.59,21.54,21.57,69100.0,10.419,10.4239,10.3997,10.4142,69100.0
2005-12-08 09:55:00,21.57,21.58,21.55,21.56,53200.0,10.4142,10.419,10.4045,10.4094,53200.0
2005-12-08 10:00:00,21.56,21.59,21.55,21.58,30300.0,10.4094,10.4239,10.4045,10.419,30300.0
2005-12-08 10:05:00,21.58,21.58,21.55,21.57,41300.0,10.419,10.419,10.4045,10.4142,41300.0
2005-12-08 10:10:00,21.57,21.59,21.54,21.54,39300.0,10.4142,10.4239,10.3997,10.3997,39300.0
2005-12-08 10:15:00,21.54,21.56,21.53,21.53,41700.0,10.3997,10.4094,10.3949,10.3949,41700.0
2005-12-08 10:20:00,21.54,21.57,21.53,21.56,69800.0,10.3997,10.4142,10.3949,10.4094,69800.0
2005-12-08 10:25:00,21.56,21.57,21.53,21.53,25000.0,10.4094,10.4142,10.3949,10.3949,25000.0
2005-12-08 10:30:00,21.54,21.54,21.51,21.51,43700.0,10.3997,10.3997,10.3852,10.3852,43700.0
2005-12-08 10:35:00,21.5,21.52,21.5,21.5,63800.0,10.3804,10.3901,10.3804,10.3804,63800.0
2005-12-08 10:40:00,21.51,21.55,21.5,21.55,52000.0,10.3852,10.4045,10.3804,10.4045,52000.0
2005-12-08 10:45:00,21.54,21.6,21.54,21.58,119300.0,10.3997,10.4287,10.3997,10.419,119300.0
2005-12-08 10:50:00,21.57,21.59,21.57,21.57,41700.0,10.4142,10.4239,10.4142,10.4142,41700.0
2005-12-08 10:55:00,21.57,21.65,21.56,21.63,66300.0,10.4142,10.4528,10.4094,10.4432,66300.0
2005-12-08 11:00:00,21.63,21.67,21.63,21.65,57400.0,10.4432,10.4625,10.4432,10.4528,57400.0
2005-12-08 11:05:00,21.65,21.7,21.64,21.68,90500.0,10.4528,10.477,10.448,10.4673,90500.0
2005-12-08 11:10:00,21.68,21.69,21.65,21.66,31700.0,10.4673,10.4721,10.4528,10.4577,31700.0
2005-12-08 11:15:00,21.66,21.67,21.64,21.65,54700.0,10.4577,10.4625,10.448,10.4528,54700.0
2005-12-08 11:20:00,21.64,21.64,21.58,21.59,61000.0,10.448,10.448,10.419,10.4239,61000.0
2005-12-08 11:25:00,21.6,21.62,21.59,21.62,42200.0,10.4287,10.4383,10.4239,10.4383,42200.0
2005-12-08 11:30:00,21.62,21.65,21.61,21.65,19600.0,10.4383,10.4528,10.4335,10.4528,19600.0
2005-12-08 11:35:00,21.64,21.68,21.64,21.66,88600.0,10.448,10.4673,10.448,10.4577,88600.0
2005-12-08 11:40:00,21.67,21.69,21.65,21.66,42800.0,10.4625,10.4721,10.4528,10.4577,42800.0
2005-12-08 11:45:00,21.67,21.67,21.65,21.67,23900.0,10.4625,10.4625,10.4528,10.4625,23900.0
2005-12-08 11:50:00,21.66,21.67,21.64,21.64,71400.0,10.4577,10.4625,10.448,10.448,71400.0
2005-12-08 11:55:00,21.64,21.66,21.63,21.64,57700.0,10.448,10.4577,10.4432,10.448,57700.0
2005-12-08 12:00:00,21.64,21.68,21.63,21.66,67600.0,10.448,10.4673,10.4432,10.4577,67600.0
2005-12-08 12:05:00,21.66,21.67,21.63,21.63,64900.0,10.4577,10.4625,10.4432,10.4432,64900.0
2005-12-08 12:10:00,21.64,21.67,21.64,21.67,90700.0,10.448,10.4625,10.448,10.4625,90700.0
2005-12-08 12:15:00,21.66,21.69,21.66,21.68,51500.0,10.4577,10.4721,10.4577,10.4673,51500.0
2005-12-08 12:20:00,21.68,21.68,21.63,21.68,31700.0,10.4673,10.4673,10.4432,10.4673,31700.0
2005-12-08 12:25:00,21.67,21.68,21.65,21.65,12200.0,10.4625,10.4673,10.4528,10.4528,12200.0
2005-12-08 12:30:00,21.65,21.67,21.65,21.65,34300.0,10.4528,10.4625,10.4528,10.4528,34300.0
2005-12-08 12:35:00,21.65,21.69,21.65,21.68,51700.0,10.4528,10.4721,10.4528,10.4673,51700.0
2005-12-08 12:40:00,21.67,21.69,21.66,21.68,60300.0,10.4625,10.4721,10.4577,10.4673,60300.0
2005-12-08 12:45:00,21.68,21.69,21.63,21.67,43300.0,10.4673,10.4721,10.4432,10.4625,43300.0
2005-12-08 12:50:00,21.66,21.67,21.64,21.66,35300.0,10.4577,10.4625,10.448,10.4577,35300.0
2005-12-08 12:55:00,21.66,21.66,21.63,21.63,24400.0,10.4577,10.4577,10.4432,10.4432,24400.0
2005-12-08 13:00:00,21.64,21.65,21.61,21.61,77100.0,10.448,10.4528,10.4335,10.4335,77100.0
2005-12-08 13:05:00,21.62,21.63,21.59,21.59,63800.0,10.4383,10.4432,10.4239,10.4239,63800.0
2005-12-08 13:10:00,21.59,21.65,21.58,21.64,107000.0,10.4239,10.4528,10.419,10.448,107000.0
2005-12-08 13:15:00,21.65,21.65,21.6,21.63,41000.0,10.4528,10.4528,10.4287,10.4432,41000.0
2005-12-08 13:20:00,21.63,21.65,21.63,21.63,88100.0,10.4432,10.4528,10.4432,10.4432,88100.0
2005-12-08 13:25:00,21.63,21.64,21.59,21.6,65000.0,10.4432,10.448,10.4239,10.4287,65000.0
2005-12-08 13:30:00,21.61,21.64,21.6,21.62,58200.0,10.4335,10.448,10.4287,10.4383,58200.0
2005-12-08 13:35:00,21.62,21.63,21.62,21.62,18500.0,10.4383,10.4432,10.4383,10.4383,18500.0
2005-12-08 13:40:00,21.63,21.64,21.62,21.63,52100.0,10.4432,10.448,10.4383,10.4432,52100.0
2005-12-08 13:45:00,21.63,21.63,21.59,21.6,128700.0,10.4432,10.4432,10.4239,10.4287,128700.0
2005-12-08 13:50:00,21.6,21.61,21.59,21.61,38100.0,10.4287,10.4335,10.4239,10.4335,38100.0
2005-12-08 13:55:00,21.61,21.65,21.61,21.64,151700.0,10.4335,10.4528,10.4335,10.448,151700.0
2005-12-08 14:00:00,21.64,21.66,21.64,21.65,44300.0,10.448,10.4577,10.448,10.4528,44300.0
2005-12-08 14:05:00,21.65,21.66,21.6,21.6,166900.0,10.4528,10.4577,10.4287,10.4287,166900.0
2005-12-08 14:10:00,21.61,21.62,21.59,21.61,72300.0,10.4335,10.4383,10.4239,10.4335,72300.0
2005-12-08 14:15:00,21.61,21.62,21.57,21.58,126000.0,10.4335,10.4383,10.4142,10.419,126000.0
2005-12-08 14:20:00,21.58,21.62,21.56,21.61,63800.0,10.419,10.4383,10.4094,10.4335,63800.0
2005-12-08 14:25:00,21.61,21.62,21.6,21.6,55800.0,10.4335,10.4383,10.4287,10.4287,55800.0
2005-12-08 14:30:00,21.6,21.61,21.58,21.6,149700.0,10.4287,10.4335,10.419,10.4287,149700.0
2005-12-08 14:35:00,21.59,21.6,21.58,21.6,126500.0,10.4239,10.4287,10.419,10.4287,126500.0
2005-12-08 14:40:00,21.6,21.62,21.59,21.59,32600.0,10.4287,10.4383,10.4239,10.4239,32600.0
2005-12-08 14:45:00,21.59,21.6,21.57,21.57,37000.0,10.4239,10.4287,10.4142,10.4142,37000.0
2005-12-08 14:50:00,21.57,21.57,21.54,21.55,47100.0,10.4142,10.4142,10.3997,10.4045,47100.0
2005-12-08 14:55:00,21.55,21.57,21.53,21.57,65500.0,10.4045,10.4142,10.3949,10.4142,65500.0
2005-12-08 15:00:00,21.57,21.6,21.57,21.59,56900.0,10.4142,10.4287,10.4142,10.4239,56900.0
2005-12-08 15:05:00,21.59,21.66,21.59,21.65,146200.0,10.4239,10.4577,10.4239,10.4528,146200.0
2005-12-08 15:10:00,21.65,21.67,21.6,21.64,207600.0,10.4528,10.4625,10.4287,10.448,207600.0
2005-12-08 15:15:00,21.64,21.65,21.62,21.63,99200.0,10.448,10.4528,10.4383,10.4432,99200.0
2005-12-08 15:20:00,21.63,21.69,21.63,21.67,143600.0,10.4432,10.4721,10.4432,10.4625,143600.0
2005-12-08 15:25:00,21.67,21.68,21.67,21.68,81800.0,10.4625,10.4673,10.4625,10.4673,81800.0
2005-12-08 15:30:00,21.67,21.69,21.66,21.68,231500.0,10.4625,10.4721,10.4577,10.4673,231500.0
2005-12-08 15:35:00,21.68,21.69,21.65,21.66,65700.0,10.4673,10.4721,10.4528,10.4577,65700.0
2005-12-08 15:40:00,21.66,21.66,21.65,21.65,155200.0,10.4577,10.4577,10.4528,10.4528,155200.0
2005-12-08 15:45:00,21.65,21.67,21.65,21.65,81700.0,10.4528,10.4625,10.4528,10.4528,81700.0
2005-12-08 15:50:00,21.65,21.66,21.63,21.63,132300.0,10.4528,10.4577,10.4432,10.4432,132300.0
2005-12-08 15:55:00,21.63,21.66,21.62,21.65,202700.0,10.4432,10.4577,10.4383,10.4528,202700.0
2005-12-09 09:30:00,21.66,21.71,21.65,21.68,513100.0,10.4577,10.4818,10.4528,10.4673,513100.0
2005-12-09 09:35:00,21.69,21.71,21.66,21.68,46900.0,10.4721,10.4818,10.4577,10.4673,46900.0
2005-12-09 09:40:00,21.68,21.74,21.66,21.69,51000.0,10.4673,10.4963,10.4577,10.4721,51000.0
2005-12-09 09:45:00,21.68,21.73,21.67,21.71,72700.0,10.4673,10.4914,10.4625,10.4818,72700.0
2005-12-09 09:50:00,21.71,21.73,21.67,21.72,38600.0,10.4818,10.4914,10.4625,10.4866,38600.0
2005-12-09 09:55:00,21.7,21.72,21.64,21.69,61100.0,10.477,10.4866,10.448,10.4721,61100.0
2005-12-09 10:00:00,21.68,21.7,21.62,21.65,98100.0,10.4673,10.477,10.4383,10.4528,98100.0
2005-12-09 10:05:00,21.63,21.69,21.62,21.67,114000.0,10.4432,10.4721,10.4383,10.4625,114000.0
2005-12-09 10:10:00,21.68,21.74,21.67,21.74,105800.0,10.4673,10.4963,10.4625,10.4963,105800.0
2005-12-09 10:15:00,21.74,21.77,21.73,21.75,77900.0,10.4963,10.5108,10.4914,10.5011,77900.0
2005-12-09 10:20:00,21.75,21.75,21.68,21.68,44100.0,10.5011,10.5011,10.4673,10.4673,44100.0
2005-12-09 10:25:00,21.68,21.69,21.64,21.68,76600.0,10.4673,10.4721,10.448,10.4673,76600.0
2005-12-09 10:30:00,21.68,21.7,21.67,21.69,35400.0,10.4673,10.477,10.4625,10.4721,35400.0
2005-12-09 10:35:00,21.69,21.69,21.64,21.65,242000.0,10.4721,10.4721,10.448,10.4528,242000.0
2005-12-09 10:40:00,21.64,21.66,21.64,21.64,31800.0,10.448,10.4577,10.448,10.448,31800.0
2005-12-09 10:45:00,21.64,21.66,21.63,21.64,55300.0,10.448,10.4577,10.4432,10.448,55300.0
2005-12-09 10:50:00,21.64,21.65,21.64,21.65,34900.0,10.448,10.4528,10.448,10.4528,34900.0
2005-12-09 10:55:00,21.64,21.65,21.6,21.6,51600.0,10.448,10.4528,10.4287,10.4287,51600.0
2005-12-09 11:00:00,21.61,21.64,21.6,21.63,51400.0,10.4335,10.448,10.4287,10.4432,51400.0
2005-12-09 11:05:00,21.63,21.68,21.62,21.65,53500.0,10.4432,10.4673,10.4383,10.4528,53500.0
2005-12-09 11:10:00,21.66,21.66,21.64,21.65,71000.0,10.4577,10.4577,10.448,10.4528,71000.0
2005-12-09 11:15:00,21.64,21.65,21.62,21.62,64600.0,10.448,10.4528,10.4383,10.4383,64600.0
2005-12-09 11:20:00,21.62,21.62,21.59,21.6,56500.0,10.4383,10.4383,10.4239,10.4287,56500.0
2005-12-09 11:25:00,21.6,21.62,21.58,21.58,33100.0,10.4287,10.4383,10.419,10.419,33100.0
2005-12-09 11:30:00,21.58,21.59,21.57,21.57,31100.0,10.419,10.4239,10.4142,10.4142,31100.0
2005-12-09 11:35:00,21.57,21.58,21.56,21.57,46300.0,10.4142,10.419,10.4094,10.4142,46300.0
2005-12-09 11:40:00,21.57,21.57,21.55,21.56,38400.0,10.4142,10.4142,10.4045,10.4094,38400.0
2005-12-09 11:45:00,21.55,21.56,21.53,21.53,41900.0,10.4045,10.4094,10.3949,10.3949,41900.0
2005-12-09 11:50:00,21.54,21.54,21.5,21.5,59800.0,10.3997,10.3997,10.3804,10.3804,59800.0
2005-12-09 11:55:00,21.5,21.54,21.47,21.47,109300.0,10.3804,10.3997,10.3659,10.3659,109300.0
2005-12-09 12:00:00,21.47,21.52,21.45,21.49,79300.0,10.3659,10.3901,10.3563,10.3756,79300.0
2005-12-09 12:05:00,21.5,21.51,21.46,21.49,210800.0,10.3804,10.3852,10.3611,10.3756,210800.0
2005-12-09 12:10:00,21.49,21.5,21.47,21.47,72100.0,10.3756,10.3804,10.3659,10.3659,72100.0
2005-12-09 12:15:00,21.47,21.49,21.45,21.48,83200.0,10.3659,10.3756,10.3563,10.3707,83200.0
2005-12-09 12:20:00,21.48,21.49,21.45,21.47,78600.0,10.3707,10.3756,10.3563,10.3659,78600.0
2005-12-09 12:25:00,21.47,21.48,21.45,21.45,68900.0,10.3659,10.3707,10.3563,10.3563,68900.0
2005-12-09 12:30:00,21.45,21.46,21.43,21.43,73600.0,10.3563,10.3611,10.3466,10.3466,73600.0
2005-12-09 12:35:00,21.43,21.44,21.39,21.39,108200.0,10.3466,10.3514,10.3273,10.3273,108200.0
2005-12-09 12:40:00,21.39,21.41,21.39,21.4,49400.0,10.3273,10.337,10.3273,10.3321,49400.0
2005-12-09 12:45:00,21.4,21.42,21.4,21.41,49500.0,10.3321,10.3418,10.3321,10.337,49500.0
2005-12-09 12:50:00,21.4,21.42,21.39,21.41,67700.0,10.3321,10.3418,10.3273,10.337,67700.0
2005-12-09 12:55:00,21.41,21.41,21.35,21.41,137500.0,10.337,10.337,10.308,10.337,137500.0
2005-12-09 13:00:00,21.41,21.45,21.4,21.42,43600.0,10.337,10.3563,10.3321,10.3418,43600.0
2005-12-09 13:05:00,21.42,21.44,21.41,21.41,51400.0,10.3418,10.3514,10.337,10.337,51400.0
2005-12-09 13:10:00,21.41,21.47,21.41,21.47,65600.0,10.337,10.3659,10.337,10.3659,65600.0
2005-12-09 13:15:00,21.47,21.48,21.45,21.48,56200.0,10.3659,10.3707,10.3563,10.3707,56200.0
2005-12-09 13:20:00,21.47,21.5,21.47,21.48,100000.0,10.3659,10.3804,10.3659,10.3707,100000.0
2005-12-09 13:25:00,21.48,21.5,21.47,21.5,47200.0,10.3707,10.3804,10.3659,10.3804,47200.0
2005-12-09 13:30:00,21.5,21.55,21.49,21.55,56000.0,10.3804,10.4045,10.3756,10.4045,56000.0
2005-12-09 13:35:00,21.55,21.56,21.51,21.52,60500.0,10.4045,10.4094,10.3852,10.3901,60500.0
2005-12-09 13:40:00,21.5,21.53,21.5,21.51,91300.0,10.3804,10.3949,10.3804,10.3852,91300.0
2005-12-09 13:45:00,21.51,21.52,21.48,21.5,89800.0,10.3852,10.3901,10.3707,10.3804,89800.0
2005-12-09 13:50:00,21.49,21.5,21.48,21.49,42000.0,10.3756,10.3804,10.3707,10.3756,42000.0
2005-12-09 13:55:00,21.48,21.49,21.45,21.45,40500.0,10.3707,10.3756,10.3563,10.3563,40500.0
2005-12-09 14:00:00,21.46,21.48,21.46,21.46,43500.0,10.3611,10.3707,10.3611,10.3611,43500.0
2005-12-09 14:05:00,21.46,21.47,21.45,21.47,38800.0,10.3611,10.3659,10.3563,10.3659,38800.0
2005-12-09 14:10:00,21.46,21.47,21.45,21.47,59800.0,10.3611,10.3659,10.3563,10.3659,59800.0
2005-12-09 14:15:00,21.45,21.48,21.45,21.48,64400.0,10.3563,10.3707,10.3563,10.3707,64400.0
2005-12-09 14:20:00,21.48,21.48,21.46,21.47,45400.0,10.3707,10.3707,10.3611,10.3659,45400.0
2005-12-09 14:25:00,21.46,21.47,21.45,21.45,63000.0,10.3611,10.3659,10.3563,10.3563,63000.0
2005-12-09 14:30:00,21.46,21.46,21.42,21.43,72700.0,10.3611,10.3611,10.3418,10.3466,72700.0
2005-12-09 14:35:00,21.43,21.47,21.42,21.44,95700.0,10.3466,10.3659,10.3418,10.3514,95700.0
2005-12-09 14:40:00,21.46,21.46,21.41,21.42,58700.0,10.3611,10.3611,10.337,10.3418,58700.0
2005-12-09 14:45:00,21.43,21.43,21.41,21.42,106700.0,10.3466,10.3466,10.337,10.3418,106700.0
2005-12-09 14:50:00,21.43,21.44,21.4,21.41,80900.0,10.3466,10.3514,10.3321,10.337,80900.0
2005-12-09 14:55:00,21.41,21.42,21.39,21.4,98700.0,10.337,10.3418,10.3273,10.3321,98700.0
2005-12-09 15:00:00,21.39,21.4,21.38,21.38,101700.0,10.3273,10.3321,10.3225,10.3225,101700.0
2005-12-09 15:05:00,21.38,21.42,21.37,21.42,165000.0,10.3225,10.3418,10.3176,10.3418,165000.0
2005-12-09 15:10:00,21.42,21.42,21.36,21.36,113100.0,10.3418,10.3418,10.3128,10.3128,113100.0
2005-12-09 15:15:00,21.37,21.39,21.36,21.37,121700.0,10.3176,10.3273,10.3128,10.3176,121700.0
2005-12-09 15:20:00,21.38,21.39,21.37,21.38,129700.0,10.3225,10.3273,10.3176,10.3225,129700.0
2005-12-09 15:25:00,21.38,21.44,21.38,21.43,100100.0,10.3225,10.3514,10.3225,10.3466,100100.0
2005-12-09 15:30:00,21.44,21.45,21.42,21.43,115100.0,10.3514,10.3563,10.3418,10.3466,115100.0
2005-12-09 15:35:00,21.43,21.43,21.42,21.42,94100.0,10.3466,10.3466,10.3418,10.3418,94100.0
2005-12-09 15:40:00,21.42,21.42,21.39,21.39,108800.0,10.3418,10.3418,10.3273,10.3273,108800.0
2005-12-09 15:45:00,21.39,21.41,21.38,21.39,156600.0,10.3273,10.337,10.3225,10.3273,156600.0
2005-12-09 15:50:00,21.38,21.41,21.38,21.41,258400.0,10.3225,10.337,10.3225,10.337,258400.0
2005-12-09 15:55:00,21.41,21.43,21.41,21.42,370000.0,10.337,10.3466,10.337,10.3418,370000.0
2005-12-12 09:30:00,21.41,21.49,21.4,21.43,250700.0,10.337,10.3756,10.3321,10.3466,250700.0
2005-12-12 09:35:00,21.43,21.47,21.41,21.43,62400.0,10.3466,10.3659,10.337,10.3466,62400.0
2005-12-12 09:40:00,21.42,21.44,21.36,21.36,103900.0,10.3418,10.3514,10.3128,10.3128,103900.0
2005-12-12 09:45:00,21.36,21.44,21.35,21.43,104100.0,10.3128,10.3514,10.308,10.3466,104100.0
2005-12-12 09:50:00,21.42,21.48,21.42,21.46,75300.0,10.3418,10.3707,10.3418,10.3611,75300.0
2005-12-12 09:55:00,21.47,21.51,21.46,21.5,72200.0,10.3659,10.3852,10.3611,10.3804,72200.0
2005-12-12 10:00:00,21.51,21.53,21.49,21.5,95200.0,10.3852,10.3949,10.3756,10.3804,95200.0
2005-12-12 10:05:00,21.5,21.55,21.48,21.54,109300.0,10.3804,10.4045,10.3707,10.3997,109300.0
2005-12-12 10:10:00,21.54,21.54,21.48,21.48,111700.0,10.3997,10.3997,10.3707,10.3707,111700.0
2005-12-12 10:15:00,21.48,21.51,21.47,21.5,44600.0,10.3707,10.3852,10.3659,10.3804,44600.0
2005-12-12 10:20:00,21.5,21.5,21.41,21.41,74900.0,10.3804,10.3804,10.337,10.337,74900.0
2005-12-12 10:25:00,21.41,21.5,21.4,21.44,62400.0,10.337,10.3804,10.3321,10.3514,62400.0
2005-12-12 10:30:00,21.44,21.47,21.41,21.46,42300.0,10.3514,10.3659,10.337,10.3611,42300.0
2005-12-12 10:35:00,21.47,21.49,21.45,21.48,56300.0,10.3659,10.3756,10.3563,10.3707,56300.0
2005-12-12 10:40:00,21.49,21.5,21.45,21.46,55900.0,10.3756,10.3804,10.3563,10.3611,55900.0
2005-12-12 10:45:00,21.47,21.52,21.45,21.49,146000.0,10.3659,10.3901,10.3563,10.3756,146000.0
2005-12-12 10:50:00,21.5,21.52,21.49,21.51,44000.0,10.3804,10.3901,10.3756,10.3852,44000.0
2005-12-12 10:55:00,21.51,21.54,21.5,21.51,38500.0,10.3852,10.3997,10.3804,10.3852,38500.0
2005-12-12 11:00:00,21.51,21.52,21.5,21.5,49800.0,10.3852,10.3901,10.3804,10.3804,49800.0
2005-12-12 11:05:00,21.51,21.51,21.49,21.51,158400.0,10.3852,10.3852,10.3756,10.3852,158400.0
2005-12-12 11:10:00,21.51,21.53,21.5,21.51,44000.0,10.3852,10.3949,10.3804,10.3852,44000.0
2005-12-12 11:15:00,21.51,21.52,21.46,21.47,70700.0,10.3852,10.3901,10.3611,10.3659,70700.0
2005-12-12 11:20:00,21.48,21.52,21.47,21.49,57500.0,10.3707,10.3901,10.3659,10.3756,57500.0
2005-12-12 11:25:00,21.5,21.52,21.47,21.5,50600.0,10.3804,10.3901,10.3659,10.3804,50600.0
2005-12-12 11:30:00,21.49,21.51,21.48,21.48,45000.0,10.3756,10.3852,10.3707,10.3707,45000.0
2005-12-12 11:35:00,21.48,21.51,21.48,21.51,57300.0,10.3707,10.3852,10.3707,10.3852,57300.0
2005-12-12 11:40:00,21.51,21.51,21.47,21.47,42700.0,10.3852,10.3852,10.3659,10.3659,42700.0
2005-12-12 11:45:00,21.47,21.49,21.46,21.46,28100.0,10.3659,10.3756,10.3611,10.3611,28100.0
2005-12-12 11:50:00,21.46,21.47,21.42,21.43,66600.0,10.3611,10.3659,10.3418,10.3466,66600.0
2005-12-12 11:55:00,21.42,21.43,21.39,21.4,39500.0,10.3418,10.3466,10.3273,10.3321,39500.0
2005-12-12 12:00:00,21.39,21.4,21.37,21.4,40100.0,10.3273,10.3321,10.3176,10.3321,40100.0
2005-12-12 12:05:00,21.4,21.4,21.37,21.38,39500.0,10.3321,10.3321,10.3176,10.3225,39500.0
2005-12-12 12:10:00,21.38,21.39,21.37,21.37,27500.0,10.3225,10.3273,10.3176,10.3176,27500.0
2005-12-12 12:15:00,21.37,21.38,21.35,21.37,54300.0,10.3176,10.3225,10.308,10.3176,54300.0
2005-12-12 12:20:00,21.36,21.37,21.34,21.34,37800.0,10.3128,10.3176,10.3032,10.3032,37800.0
2005-12-12 12:25:00,21.35,21.35,21.31,21.31,58200.0,10.308,10.308,10.2887,10.2887,58200.0
2005-12-12 12:30:00,21.32,21.33,21.29,21.33,81200.0,10.2935,10.2983,10.279,10.2983,81200.0
2005-12-12 12:35:00,21.33,21.34,21.32,21.32,28400.0,10.2983,10.3032,10.2935,10.2935,28400.0
2005-12-12 12:40:00,21.32,21.34,21.31,21.31,44900.0,10.2935,10.3032,10.2887,10.2887,44900.0
2005-12-12 12:45:00,21.31,21.32,21.29,21.29,37000.0,10.2887,10.2935,10.279,10.279,37000.0
2005-12-12 12:50:00,21.3,21.31,21.28,21.29,57400.0,10.2838,10.2887,10.2742,10.279,57400.0
2005-12-12 12:55:00,21.29,21.31,21.27,21.3,53400.0,10.279,10.2887,10.2694,10.2838,53400.0
2005-12-12 13:00:00,21.3,21.32,21.26,21.26,56600.0,10.2838,10.2935,10.2645,10.2645,56600.0
2005-12-12 13:05:00,21.26,21.3,21.26,21.3,100800.0,10.2645,10.2838,10.2645,10.2838,100800.0
2005-12-12 13:10:00,21.3,21.33,21.3,21.32,39600.0,10.2838,10.2983,10.2838,10.2935,39600.0
2005-12-12 13:15:00,21.31,21.33,21.29,21.3,48300.0,10.2887,10.2983,10.279,10.2838,48300.0
2005-12-12 13:20:00,21.29,21.3,21.27,21.27,18900.0,10.279,10.2838,10.2694,10.2694,18900.0
2005-12-12 13:25:00,21.27,21.28,21.23,21.24,104800.0,10.2694,10.2742,10.25,10.2549,104800.0
2005-12-12 13:30:00,21.24,21.24,21.2,21.2,103800.0,10.2549,10.2549,10.2356,10.2356,103800.0
2005-12-12 13:35:00,21.2,21.21,21.13,21.15,139100.0,10.2356,10.2404,10.2018,10.2114,139100.0
2005-12-12 13:40:00,21.16,21.24,21.15,21.22,63900.0,10.2162,10.2549,10.2114,10.2452,63900.0
2005-12-12 13:45:00,21.21,21.22,21.16,21.17,61700.0,10.2404,10.2452,10.2162,10.2211,61700.0
2005-12-12 13:50:00,21.16,21.17,21.13,21.13,62900.0,10.2162,10.2211,10.2018,10.2018,62900.0
2005-12-12 13:55:00,21.14,21.18,21.13,21.17,49000.0,10.2066,10.2259,10.2018,10.2211,49000.0
2005-12-12 14:00:00,21.18,21.19,21.17,21.18,46200.0,10.2259,10.2307,10.2211,10.2259,46200.0
2005-12-12 14:05:00,21.17,21.19,21.14,21.14,94800.0,10.2211,10.2307,10.2066,10.2066,94800.0
2005-12-12 14:10:00,21.15,21.18,21.14,21.18,71300.0,10.2114,10.2259,10.2066,10.2259,71300.0
2005-12-12 14:15:00,21.19,21.2,21.16,21.17,43000.0,10.2307,10.2356,10.2162,10.2211,43000.0
2005-12-12 14:20:00,21.16,21.18,21.16,21.16,52600.0,10.2162,10.2259,10.2162,10.2162,52600.0
2005-12-12 14:25:00,21.16,21.17,21.16,21.17,43500.0,10.2162,10.2211,10.2162,10.2211,43500.0
2005-12-12 14:30:00,21.16,21.17,21.14,21.15,74700.0,10.2162,10.2211,10.2066,10.2114,74700.0
2005-12-12 14:35:00,21.14,21.21,21.14,21.2,79200.0,10.2066,10.2404,10.2066,10.2356,79200.0
2005-12-12 14:40:00,21.21,21.24,21.19,21.22,40000.0,10.2404,10.2549,10.2307,10.2452,40000.0
2005-12-12 14:45:00,21.22,21.25,21.22,21.23,56800.0,10.2452,10.2597,10.2452,10.25,56800.0
2005-12-12 14:50:00,21.24,21.24,21.2,21.2,59300.0,10.2549,10.2549,10.2356,10.2356,59300.0
2005-12-12 14:55:00,21.2,21.23,21.2,21.23,67100.0,10.2356,10.25,10.2356,10.25,67100.0
2005-12-12 15:00:00,21.23,21.26,21.22,21.23,65300.0,10.25,10.2645,10.2452,10.25,65300.0
2005-12-12 15:05:00,21.23,21.26,21.23,21.26,49900.0,10.25,10.2645,10.25,10.2645,49900.0
2005-12-12 15:10:00,21.27,21.34,21.27,21.31,90400.0,10.2694,10.3032,10.2694,10.2887,90400.0
2005-12-12 15:15:00,21.31,21.33,21.29,21.33,147300.0,10.2887,10.2983,10.279,10.2983,147300.0
2005-12-12 15:20:00,21.33,21.41,21.33,21.38,154400.0,10.2983,10.337,10.2983,10.3225,154400.0
2005-12-12 15:25:00,21.37,21.38,21.31,21.32,143900.0,10.3176,10.3225,10.2887,10.2935,143900.0
2005-12-12 15:30:00,21.32,21.33,21.29,21.3,141100.0,10.2935,10.2983,10.279,10.2838,141100.0
2005-12-12 15:35:00,21.31,21.33,21.3,21.33,306200.0,10.2887,10.2983,10.2838,10.2983,306200.0
2005-12-12 15:40:00,21.33,21.34,21.31,21.33,172900.0,10.2983,10.3032,10.2887,10.2983,172900.0
2005-12-12 15:45:00,21.34,21.36,21.33,21.35,162700.0,10.3032,10.3128,10.2983,10.308,162700.0
2005-12-12 15:50:00,21.35,21.36,21.3,21.35,206000.0,10.308,10.3128,10.2838,10.308,206000.0
2005-12-12 15:55:00,21.36,21.36,21.33,21.33,227600.0,10.3128,10.3128,10.2983,10.2983,227600.0
2005-12-13 09:30:00,21.2,21.3,21.2,21.29,246300.0,10.2356,10.2838,10.2356,10.279,246300.0
2005-12-13 09:35:00,21.28,21.3,21.25,21.29,38400.0,10.2742,10.2838,10.2597,10.279,38400.0
2005-12-13 09:40:00,21.29,21.34,21.21,21.31,68000.0,10.279,10.3032,10.2404,10.2887,68000.0
2005-12-13 09:45:00,21.31,21.44,21.31,21.41,92600.0,10.2887,10.3514,10.2887,10.337,92600.0
2005-12-13 09:50:00,21.4,21.41,21.31,21.31,69800.0,10.3321,10.337,10.2887,10.2887,69800.0
2005-12-13 09:55:00,21.31,21.33,21.25,21.33,48100.0,10.2887,10.2983,10.2597,10.2983,48100.0
2005-12-13 10:00:00,21.32,21.33,21.3,21.3,66200.0,10.2935,10.2983,10.2838,10.2838,66200.0
2005-12-13 10:05:00,21.3,21.33,21.28,21.33,74200.0,10.2838,10.2983,10.2742,10.2983,74200.0
2005-12-13 10:10:00,21.33,21.33,21.3,21.31,142900.0,10.2983,10.2983,10.2838,10.2887,142900.0
2005-12-13 10:15:00,21.31,21.31,21.27,21.29,68600.0,10.2887,10.2887,10.2694,10.279,68600.0
2005-12-13 10:20:00,21.3,21.3,21.29,21.29,143200.0,10.2838,10.2838,10.279,10.279,143200.0
2005-12-13 10:25:00,21.3,21.3,21.27,21.28,73600.0,10.2838,10.2838,10.2694,10.2742,73600.0
2005-12-13 10:30:00,21.28,21.3,21.27,21.29,121900.0,10.2742,10.2838,10.2694,10.279,121900.0
2005-12-13 10:35:00,21.28,21.3,21.28,21.29,116600.0,10.2742,10.2838,10.2742,10.279,116600.0
2005-12-13 10:40:00,21.29,21.31,21.29,21.3,80900.0,10.279,10.2887,10.279,10.2838,80900.0
2005-12-13 10:45:00,21.3,21.34,21.29,21.3,136400.0,10.2838,10.3032,10.279,10.2838,136400.0
2005-12-13 10:50:00,21.3,21.35,21.29,21.34,64600.0,10.2838,10.308,10.279,10.3032,64600.0
2005-12-13 10:55:00,21.34,21.35,21.32,21.34,51900.0,10.3032,10.308,10.2935,10.3032,51900.0
2005-12-13 11:00:00,21.34,21.37,21.33,21.35,55200.0,10.3032,10.3176,10.2983,10.308,55200.0
2005-12-13 11:05:00,21.36,21.42,21.35,21.41,34400.0,10.3128,10.3418,10.308,10.337,34400.0
2005-12-13 11:10:00,21.4,21.42,21.4,21.41,111200.0,10.3321,10.3418,10.3321,10.337,111200.0
2005-12-13 11:15:00,21.41,21.42,21.4,21.42,69000.0,10.337,10.3418,10.3321,10.3418,69000.0
2005-12-13 11:20:00,21.43,21.48,21.41,21.41,158800.0,10.3466,10.3707,10.337,10.337,158800.0
2005-12-13 11:25:00,21.43,21.44,21.4,21.43,77400.0,10.3466,10.3514,10.3321,10.3466,77400.0
2005-12-13 11:30:00,21.43,21.45,21.39,21.4,90400.0,10.3466,10.3563,10.3273,10.3321,90400.0
2005-12-13 11:35:00,21.4,21.45,21.4,21.44,95100.0,10.3321,10.3563,10.3321,10.3514,95100.0
2005-12-13 11:40:00,21.43,21.45,21.42,21.43,81300.0,10.3466,10.3563,10.3418,10.3466,81300.0
2005-12-13 11:45:00,21.43,21.46,21.42,21.45,48000.0,10.3466,10.3611,10.3418,10.3563,48000.0
2005-12-13 11:50:00,21.45,21.46,21.42,21.45,47500.0,10.3563,10.3611,10.3418,10.3563,47500.0
2005-12-13 11:55:00,21.45,21.46,21.43,21.45,81100.0,10.3563,10.3611,10.3466,10.3563,81100.0
2005-12-13 12:00:00,21.46,21.48,21.45,21.45,39600.0,10.3611,10.3707,10.3563,10.3563,39600.0
2005-12-13 12:05:00,21.45,21.46,21.41,21.43,49800.0,10.3563,10.3611,10.337,10.3466,49800.0
2005-12-13 12:10:00,21.43,21.43,21.39,21.39,64300.0,10.3466,10.3466,10.3273,10.3273,64300.0
2005-12-13 12:15:00,21.39,21.39,21.34,21.35,76600.0,10.3273,10.3273,10.3032,10.308,76600.0
2005-12-13 12:20:00,21.35,21.36,21.32,21.33,56200.0,10.308,10.3128,10.2935,10.2983,56200.0
2005-12-13 12:25:00,21.33,21.34,21.31,21.32,70700.0,10.2983,10.3032,10.2887,10.2935,70700.0
2005-12-13 12:30:00,21.31,21.35,21.3,21.34,68800.0,10.2887,10.308,10.2838,10.3032,68800.0
2005-12-13 12:35:00,21.35,21.35,21.33,21.34,48300.0,10.308,10.308,10.2983,10.3032,48300.0
2005-12-13 12:40:00,21.33,21.34,21.31,21.32,49900.0,10.2983,10.3032,10.2887,10.2935,49900.0
2005-12-13 12:45:00,21.33,21.33,21.3,21.31,29100.0,10.2983,10.2983,10.2838,10.2887,29100.0
2005-12-13 12:50:00,21.32,21.34,21.32,21.33,44600.0,10.2935,10.3032,10.2935,10.2983,44600.0
2005-12-13 12:55:00,21.32,21.34,21.31,21.31,40700.0,10.2935,10.3032,10.2887,10.2887,40700.0
2005-12-13 13:00:00,21.31,21.32,21.3,21.32,129500.0,10.2887,10.2935,10.2838,10.2935,129500.0
2005-12-13 13:05:00,21.32,21.32,21.3,21.31,69000.0,10.2935,10.2935,10.2838,10.2887,69000.0
2005-12-13 13:10:00,21.3,21.32,21.3,21.31,31200.0,10.2838,10.2935,10.2838,10.2887,31200.0
2005-12-13 13:15:00,21.32,21.33,21.31,21.33,27500.0,10.2935,10.2983,10.2887,10.2983,27500.0
2005-12-13 13:20:00,21.33,21.34,21.31,21.31,29500.0,10.2983,10.3032,10.2887,10.2887,29500.0
2005-12-13 13:25:00,21.31,21.33,21.31,21.32,80700.0,10.2887,10.2983,10.2887,10.2935,80700.0
2005-12-13 13:30:00,21.33,21.35,21.32,21.34,52500.0,10.2983,10.308,10.2935,10.3032,52500.0
2005-12-13 13:35:00,21.34,21.36,21.33,21.36,56500.0,10.3032,10.3128,10.2983,10.3128,56500.0
2005-12-13 13:40:00,21.35,21.37,21.34,21.34,41000.0,10.308,10.3176,10.3032,10.3032,41000.0
2005-12-13 13:45:00,21.34,21.35,21.32,21.33,53200.0,10.3032,10.308,10.2935,10.2983,53200.0
2005-12-13 13:50:00,21.33,21.41,21.33,21.39,116200.0,10.2983,10.337,10.2983,10.3273,116200.0
2005-12-13 13:55:00,21.4,21.41,21.34,21.36,80200.0,10.3321,10.337,10.3032,10.3128,80200.0
2005-12-13 14:00:00,21.35,21.36,21.33,21.35,58400.0,10.308,10.3128,10.2983,10.308,58400.0
2005-12-13 14:05:00,21.35,21.36,21.35,21.35,36400.0,10.308,10.3128,10.308,10.308,36400.0
2005-12-13 14:10:00,21.35,21.4,21.35,21.4,75200.0,10.308,10.3321,10.308,10.3321,75200.0
2005-12-13 14:15:00,21.4,21.46,21.38,21.46,101800.0,10.3321,10.3611,10.3225,10.3611,101800.0
2005-12-13 14:20:00,21.46,21.55,21.45,21.53,221200.0,10.3611,10.4045,10.3563,10.3949,221200.0
2005-12-13 14:25:00,21.55,21.55,21.44,21.47,191800.0,10.4045,10.4045,10.3514,10.3659,191800.0
2005-12-13 14:30:00,21.47,21.5,21.44,21.45,99300.0,10.3659,10.3804,10.3514,10.3563,99300.0
2005-12-13 14:35:00,21.44,21.48,21.42,21.46,117500.0,10.3514,10.3707,10.3418,10.3611,117500.0
2005-12-13 14:40:00,21.47,21.51,21.46,21.48,92400.0,10.3659,10.3852,10.3611,10.3707,92400.0
2005-12-13 14:45:00,21.48,21.5,21.47,21.49,68000.0,10.3707,10.3804,10.3659,10.3756,68000.0
2005-12-13 14:50:00,21.49,21.5,21.47,21.5,91200.0,10.3756,10.3804,10.3659,10.3804,91200.0
2005-12-13 14:55:00,21.5,21.52,21.49,21.5,114200.0,10.3804,10.3901,10.3756,10.3804,114200.0
2005-12-13 15:00:00,21.5,21.55,21.5,21.55,181300.0,10.3804,10.4045,10.3804,10.4045,181300.0
2005-12-13 15:05:00,21.54,21.57,21.52,21.56,107500.0,10.3997,10.4142,10.3901,10.4094,107500.0
2005-12-13 15:10:00,21.55,21.57,21.52,21.55,70700.0,10.4045,10.4142,10.3901,10.4045,70700.0
2005-12-13 15:15:00,21.55,21.57,21.53,21.54,103000.0,10.4045,10.4142,10.3949,10.3997,103000.0
2005-12-13 15:20:00,21.54,21.55,21.49,21.51,89600.0,10.3997,10.4045,10.3756,10.3852,89600.0
2005-12-13 15:25:00,21.51,21.54,21.49,21.51,84100.0,10.3852,10.3997,10.3756,10.3852,84100.0
2005-12-13 15:30:00,21.52,21.55,21.49,21.53,129300.0,10.3901,10.4045,10.3756,10.3949,129300.0
2005-12-13 15:35:00,21.53,21.56,21.52,21.56,154000.0,10.3949,10.4094,10.3901,10.4094,154000.0
2005-12-13 15:40:00,21.55,21.6,21.55,21.57,233100.0,10.4045,10.4287,10.4045,10.4142,233100.0
2005-12-13 15:45:00,21.57,21.6,21.56,21.59,178500.0,10.4142,10.4287,10.4094,10.4239,178500.0
2005-12-13 15:50:00,21.6,21.61,21.54,21.56,183800.0,10.4287,10.4335,10.3997,10.4094,183800.0
2005-12-13 15:55:00,21.56,21.56,21.52,21.55,219800.0,10.4094,10.4094,10.3901,10.4045,219800.0
2005-12-14 09:30:00,21.63,21.64,21.58,21.64,269500.0,10.4432,10.448,10.419,10.448,269500.0
2005-12-14 09:35:00,21.61,21.78,21.61,21.77,168500.0,10.4335,10.5156,10.4335,10.5108,168500.0
2005-12-14 09:40:00,21.79,21.82,21.76,21.76,126000.0,10.5204,10.5349,10.5059,10.5059,126000.0
2005-12-14 09:45:00,21.76,21.83,21.72,21.79,120200.0,10.5059,10.5397,10.4866,10.5204,120200.0
2005-12-14 09:50:00,21.79,21.83,21.78,21.82,101800.0,10.5204,10.5397,10.5156,10.5349,101800.0
2005-12-14 09:55:00,21.82,21.85,21.81,21.84,74200.0,10.5349,10.5494,10.5301,10.5446,74200.0
2005-12-14 10:00:00,21.85,21.95,21.85,21.91,351300.0,10.5494,10.5977,10.5494,10.5784,351300.0
2005-12-14 10:05:00,21.9,21.92,21.88,21.89,76800.0,10.5735,10.5832,10.5639,10.5687,76800.0
2005-12-14 10:10:00,21.89,21.89,21.84,21.85,112700.0,10.5687,10.5687,10.5446,10.5494,112700.0
2005-12-14 10:15:00,21.84,21.86,21.83,21.84,175900.0,10.5446,10.5542,10.5397,10.5446,175900.0
2005-12-14 10:20:00,21.85,21.88,21.84,21.88,140300.0,10.5494,10.5639,10.5446,10.5639,140300.0
2005-12-14 10:25:00,21.87,21.87,21.85,21.85,138500.0,10.559,10.559,10.5494,10.5494,138500.0
2005-12-14 10:30:00,21.86,21.86,21.84,21.85,81200.0,10.5542,10.5542,10.5446,10.5494,81200.0
2005-12-14 10:35:00,21.86,21.88,21.85,21.87,71200.0,10.5542,10.5639,10.5494,10.559,71200.0
2005-12-14 10:40:00,21.88,21.88,21.84,21.87,127900.0,10.5639,10.5639,10.5446,10.559,127900.0
2005-12-14 10:45:00,21.86,21.87,21.85,21.87,109900.0,10.5542,10.559,10.5494,10.559,109900.0
2005-12-14 10:50:00,21.87,21.9,21.86,21.89,119800.0,10.559,10.5735,10.5542,10.5687,119800.0
2005-12-14 10:55:00,21.88,21.89,21.84,21.84,120900.0,10.5639,10.5687,10.5446,10.5446,120900.0
2005-12-14 11:00:00,21.85,21.85,21.8,21.82,188900.0,10.5494,10.5494,10.5252,10.5349,188900.0
2005-12-14 11:05:00,21.82,21.82,21.8,21.81,146800.0,10.5349,10.5349,10.5252,10.5301,146800.0
2005-12-14 11:10:00,21.81,21.84,21.81,21.82,185500.0,10.5301,10.5446,10.5301,10.5349,185500.0
2005-12-14 11:15:00,21.82,21.83,21.82,21.83,73000.0,10.5349,10.5397,10.5349,10.5397,73000.0
2005-12-14 11:20:00,21.83,21.85,21.82,21.83,135200.0,10.5397,10.5494,10.5349,10.5397,135200.0
2005-12-14 11:25:00,21.83,21.84,21.83,21.83,87400.0,10.5397,10.5446,10.5397,10.5397,87400.0
2005-12-14 11:30:00,21.84,21.84,21.82,21.83,111500.0,10.5446,10.5446,10.5349,10.5397,111500.0
2005-12-14 11:35:00,21.83,21.84,21.82,21.83,235600.0,10.5397,10.5446,10.5349,10.5397,235600.0
2005-12-14 11:40:00,21.83,21.88,21.82,21.88,96600.0,10.5397,10.5639,10.5349,10.5639,96600.0
2005-12-14 11:45:00,21.87,21.88,21.84,21.87,99800.0,10.559,10.5639,10.5446,10.559,99800.0
2005-12-14 11:50:00,21.86,21.87,21.82,21.82,86600.0,10.5542,10.559,10.5349,10.5349,86600.0
2005-12-14 11:55:00,21.83,21.85,21.83,21.83,143800.0,10.5397,10.5494,10.5397,10.5397,143800.0
2005-12-14 12:00:00,21.84,21.85,21.83,21.84,101900.0,10.5446,10.5494,10.5397,10.5446,101900.0
2005-12-14 12:05:00,21.84,21.85,21.83,21.84,104200.0,10.5446,10.5494,10.5397,10.5446,104200.0
2005-12-14 12:10:00,21.85,21.85,21.83,21.83,76100.0,10.5494,10.5494,10.5397,10.5397,76100.0
2005-12-14 12:15:00,21.83,21.86,21.83,21.86,172800.0,10.5397,10.5542,10.5397,10.5542,172800.0
2005-12-14 12:20:00,21.86,21.88,21.85,21.87,74700.0,10.5542,10.5639,10.5494,10.559,74700.0
2005-12-14 12:25:00,21.87,21.88,21.86,21.87,90300.0,10.559,10.5639,10.5542,10.559,90300.0
2005-12-14 12:30:00,21.88,21.88,21.86,21.87,57800.0,10.5639,10.5639,10.5542,10.559,57800.0
2005-12-14 12:35:00,21.87,21.88,21.83,21.85,74000.0,10.559,10.5639,10.5397,10.5494,74000.0
2005-12-14 12:40:00,21.86,21.86,21.85,21.85,40400.0,10.5542,10.5542,10.5494,10.5494,40400.0
2005-12-14 12:45:00,21.86,21.87,21.85,21.86,97900.0,10.5542,10.559,10.5494,10.5542,97900.0
2005-12-14 12:50:00,21.86,21.87,21.85,21.86,53400.0,10.5542,10.559,10.5494,10.5542,53400.0
2005-12-14 12:55:00,21.86,21.87,21.85,21.86,92000.0,10.5542,10.559,10.5494,10.5542,92000.0
2005-12-14 13:00:00,21.87,21.87,21.84,21.84,109600.0,10.559,10.559,10.5446,10.5446,109600.0
2005-12-14 13:05:00,21.84,21.86,21.83,21.85,187200.0,10.5446,10.5542,10.5397,10.5494,187200.0
2005-12-14 13:10:00,21.86,21.87,21.85,21.87,70800.0,10.5542,10.559,10.5494,10.559,70800.0
2005-12-14 13:15:00,21.86,21.87,21.85,21.85,104400.0,10.5542,10.559,10.5494,10.5494,104400.0
2005-12-14 13:20:00,21.86,21.87,21.85,21.87,222400.0,10.5542,10.559,10.5494,10.559,222400.0
2005-12-14 13:25:00,21.87,21.88,21.86,21.87,65700.0,10.559,10.5639,10.5542,10.559,65700.0
2005-12-14 13:30:00,21.87,21.88,21.86,21.88,154400.0,10.559,10.5639,10.5542,10.5639,154400.0
2005-12-14 13:35:00,21.87,21.88,21.85,21.86,152400.0,10.559,10.5639,10.5494,10.5542,152400.0
2005-12-14 13:40:00,21.86,21.88,21.85,21.87,110500.0,10.5542,10.5639,10.5494,10.559,110500.0
2005-12-14 13:45:00,21.87,21.93,21.86,21.91,228700.0,10.559,10.588,10.5542,10.5784,228700.0
2005-12-14 13:50:00,21.92,21.92,21.9,21.92,84300.0,10.5832,10.5832,10.5735,10.5832,84300.0
2005-12-14 13:55:00,21.92,21.93,21.91,21.93,122900.0,10.5832,10.588,10.5784,10.588,122900.0
2005-12-14 14:00:00,21.93,21.95,21.92,21.94,159200.0,10.588,10.5977,10.5832,10.5928,159200.0
2005-12-14 14:05:00,21.94,21.95,21.92,21.95,114900.0,10.5928,10.5977,10.5832,10.5977,114900.0
2005-12-14 14:10:00,21.95,21.95,21.9,21.9,131200.0,10.5977,10.5977,10.5735,10.5735,131200.0
2005-12-14 14:15:00,21.9,21.92,21.9,21.9,196000.0,10.5735,10.5832,10.5735,10.5735,196000.0
2005-12-14 14:20:00,21.9,21.92,21.89,21.91,75600.0,10.5735,10.5832,10.5687,10.5784,75600.0
2005-12-14 14:25:00,21.91,21.92,21.91,21.91,50700.0,10.5784,10.5832,10.5784,10.5784,50700.0
2005-12-14 14:30:00,21.92,21.92,21.91,21.92,98600.0,10.5832,10.5832,10.5784,10.5832,98600.0
2005-12-14 14:35:00,21.91,21.93,21.91,21.93,211900.0,10.5784,10.588,10.5784,10.588,211900.0
2005-12-14 14:40:00,21.92,21.93,21.91,21.91,166300.0,10.5832,10.588,10.5784,10.5784,166300.0
2005-12-14 14:45:00,21.91,21.93,21.91,21.92,112500.0,10.5784,10.588,10.5784,10.5832,112500.0
2005-12-14 14:50:00,21.93,21.94,21.92,21.94,133000.0,10.588,10.5928,10.5832,10.5928,133000.0
2005-12-14 14:55:00,21.93,21.96,21.93,21.95,101200.0,10.588,10.6025,10.588,10.5977,101200.0
2005-12-14 15:00:00,21.96,21.96,21.91,21.91,88300.0,10.6025,10.6025,10.5784,10.5784,88300.0
2005-12-14 15:05:00,21.91,21.93,21.89,21.91,131700.0,10.5784,10.588,10.5687,10.5784,131700.0
2005-12-14 15:10:00,21.91,21.91,21.89,21.9,115700.0,10.5784,10.5784,10.5687,10.5735,115700.0
2005-12-14 15:15:00,21.91,21.92,21.9,21.92,136700.0,10.5784,10.5832,10.5735,10.5832,136700.0
2005-12-14 15:20:00,21.93,21.95,21.92,21.94,134900.0,10.588,10.5977,10.5832,10.5928,134900.0
2005-12-14 15:25:00,21.94,21.95,21.94,21.94,114500.0,10.5928,10.5977,10.5928,10.5928,114500.0
2005-12-14 15:30:00,21.95,21.95,21.88,21.88,153100.0,10.5977,10.5977,10.5639,10.5639,153100.0
2005-12-14 15:35:00,21.89,21.89,21.88,21.89,155700.0,10.5687,10.5687,10.5639,10.5687,155700.0
2005-12-14 15:40:00,21.89,21.89,21.86,21.87,153500.0,10.5687,10.5687,10.5542,10.559,153500.0
2005-12-14 15:45:00,21.87,21.89,21.87,21.89,242200.0,10.559,10.5687,10.559,10.5687,242200.0
2005-12-14 15:50:00,21.88,21.91,21.88,21.91,382100.0,10.5639,10.5784,10.5639,10.5784,382100.0
2005-12-14 15:55:00,21.91,21.93,21.9,21.93,532000.0,10.5784,10.588,10.5735,10.588,532000.0
2005-12-15 09:30:00,21.85,21.9,21.82,21.9,238900.0,10.5494,10.5735,10.5349,10.5735,238900.0
2005-12-15 09:35:00,21.89,21.95,21.85,21.93,139900.0,10.5687,10.5977,10.5494,10.588,139900.0
2005-12-15 09:40:00,21.94,22.0,21.92,21.99,161600.0,10.5928,10.6218,10.5832,10.617,161600.0
2005-12-15 09:45:00,21.99,22.03,21.98,22.03,130300.0,10.617,10.6363,10.6122,10.6363,130300.0
2005-12-15 09:50:00,22.03,22.03,21.98,22.0,156100.0,10.6363,10.6363,10.6122,10.6218,156100.0
2005-12-15 09:55:00,22.0,22.01,21.94,21.94,92400.0,10.6218,10.6266,10.5928,10.5928,92400.0
2005-12-15 10:00:00,21.95,22.01,21.95,21.98,127800.0,10.5977,10.6266,10.5977,10.6122,127800.0
2005-12-15 10:05:00,21.98,21.99,21.95,21.96,93100.0,10.6122,10.617,10.5977,10.6025,93100.0
2005-12-15 10:10:00,21.95,21.97,21.93,21.93,102600.0,10.5977,10.6073,10.588,10.588,102600.0
2005-12-15 10:15:00,21.95,21.95,21.88,21.89,282400.0,10.5977,10.5977,10.5639,10.5687,282400.0
2005-12-15 10:20:00,21.88,21.9,21.88,21.9,94900.0,10.5639,10.5735,10.5639,10.5735,94900.0
2005-12-15 10:25:00,21.89,21.94,21.89,21.93,123800.0,10.5687,10.5928,10.5687,10.588,123800.0
2005-12-15 10:30:00,21.93,21.95,21.92,21.92,165900.0,10.588,10.5977,10.5832,10.5832,165900.0
2005-12-15 10:35:00,21.92,21.94,21.9,21.94,155000.0,10.5832,10.5928,10.5735,10.5928,155000.0
2005-12-15 10:40:00,21.92,21.96,21.92,21.95,150000.0,10.5832,10.6025,10.5832,10.5977,150000.0
2005-12-15 10:45:00,21.95,21.99,21.95,21.99,192800.0,10.5977,10.617,10.5977,10.617,192800.0
2005-12-15 10:50:00,21.99,22.01,21.98,22.01,128800.0,10.617,10.6266,10.6122,10.6266,128800.0
2005-12-15 10:55:00,22.0,22.01,21.99,22.0,131000.0,10.6218,10.6266,10.617,10.6218,131000.0
2005-12-15 11:00:00,21.99,22.0,21.94,21.94,130800.0,10.617,10.6218,10.5928,10.5928,130800.0
2005-12-15 11:05:00,21.94,22.01,21.94,22.0,109200.0,10.5928,10.6266,10.5928,10.6218,109200.0
2005-12-15 11:10:00,22.0,22.0,21.99,21.99,51200.0,10.6218,10.6218,10.617,10.617,51200.0
2005-12-15 11:15:00,21.99,22.0,21.97,21.97,212200.0,10.617,10.6218,10.6073,10.6073,212200.0
2005-12-15 11:20:00,21.97,21.99,21.95,21.97,69000.0,10.6073,10.617,10.5977,10.6073,69000.0
2005-12-15 11:25:00,21.98,21.99,21.94,21.94,107000.0,10.6122,10.617,10.5928,10.5928,107000.0
2005-12-15 11:30:00,21.94,21.96,21.93,21.95,148400.0,10.5928,10.6025,10.588,10.5977,148400.0
2005-12-15 11:35:00,21.95,21.96,21.92,21.92,127500.0,10.5977,10.6025,10.5832,10.5832,127500.0
2005-12-15 11:40:00,21.92,21.93,21.9,21.91,123000.0,10.5832,10.588,10.5735,10.5784,123000.0
2005-12-15 11:45:00,21.91,21.91,21.85,21.85,333700.0,10.5784,10.5784,10.5494,10.5494,333700.0
2005-12-15 11:50:00,21.85,21.88,21.85,21.87,95000.0,10.5494,10.5639,10.5494,10.559,95000.0
2005-12-15 11:55:00,21.87,21.88,21.87,21.87,24400.0,10.559,10.5639,10.559,10.559,24400.0
2005-12-15 12:00:00,21.87,21.9,21.87,21.87,74500.0,10.559,10.5735,10.559,10.559,74500.0
2005-12-15 12:05:00,21.87,21.91,21.87,21.91,46300.0,10.559,10.5784,10.559,10.5784,46300.0
2005-12-15 12:10:00,21.91,21.92,21.9,21.91,55400.0,10.5784,10.5832,10.5735,10.5784,55400.0
2005-12-15 12:15:00,21.91,21.92,21.87,21.87,58800.0,10.5784,10.5832,10.559,10.559,58800.0
2005-12-15 12:20:00,21.87,21.88,21.86,21.87,67100.0,10.559,10.5639,10.5542,10.559,67100.0
2005-12-15 12:25:00,21.86,21.86,21.82,21.84,95000.0,10.5542,10.5542,10.5349,10.5446,95000.0
2005-12-15 12:30:00,21.84,21.85,21.84,21.84,54100.0,10.5446,10.5494,10.5446,10.5446,54100.0
2005-12-15 12:35:00,21.84,21.85,21.84,21.85,36600.0,10.5446,10.5494,10.5446,10.5494,36600.0
2005-12-15 12:40:00,21.84,21.86,21.83,21.85,53400.0,10.5446,10.5542,10.5397,10.5494,53400.0
2005-12-15 12:45:00,21.85,21.88,21.85,21.87,18700.0,10.5494,10.5639,10.5494,10.559,18700.0
2005-12-15 12:50:00,21.88,21.93,21.88,21.93,48600.0,10.5639,10.588,10.5639,10.588,48600.0
2005-12-15 12:55:00,21.92,21.94,21.92,21.94,34700.0,10.5832,10.5928,10.5832,10.5928,34700.0
2005-12-15 13:00:00,21.93,21.94,21.89,21.9,112600.0,10.588,10.5928,10.5687,10.5735,112600.0
2005-12-15 13:05:00,21.89,21.9,21.85,21.85,49800.0,10.5687,10.5735,10.5494,10.5494,49800.0
2005-12-15 13:10:00,21.85,21.87,21.85,21.86,158900.0,10.5494,10.559,10.5494,10.5542,158900.0
2005-12-15 13:15:00,21.86,21.89,21.86,21.88,23900.0,10.5542,10.5687,10.5542,10.5639,23900.0
2005-12-15 13:20:00,21.88,21.9,21.87,21.87,71200.0,10.5639,10.5735,10.559,10.559,71200.0
2005-12-15 13:25:00,21.87,21.87,21.83,21.83,50100.0,10.559,10.559,10.5397,10.5397,50100.0
2005-12-15 13:30:00,21.83,21.86,21.83,21.85,46600.0,10.5397,10.5542,10.5397,10.5494,46600.0
2005-12-15 13:35:00,21.85,21.88,21.84,21.86,63400.0,10.5494,10.5639,10.5446,10.5542,63400.0
2005-12-15 13:40:00,21.85,21.86,21.82,21.82,45200.0,10.5494,10.5542,10.5349,10.5349,45200.0
2005-12-15 13:45:00,21.82,21.84,21.81,21.84,69400.0,10.5349,10.5446,10.5301,10.5446,69400.0
2005-12-15 13:50:00,21.83,21.87,21.83,21.87,40300.0,10.5397,10.559,10.5397,10.559,40300.0
2005-12-15 13:55:00,21.87,21.92,21.86,21.91,81500.0,10.559,10.5832,10.5542,10.5784,81500.0
2005-12-15 14:00:00,21.91,21.93,21.89,21.91,80000.0,10.5784,10.588,10.5687,10.5784,80000.0
2005-12-15 14:05:00,21.91,21.92,21.87,21.87,47300.0,10.5784,10.5832,10.559,10.559,47300.0
2005-12-15 14:10:00,21.87,21.9,21.87,21.87,36900.0,10.559,10.5735,10.559,10.559,36900.0
2005-12-15 14:15:00,21.87,21.88,21.84,21.85,42600.0,10.559,10.5639,10.5446,10.5494,42600.0
2005-12-15 14:20:00,21.84,21.86,21.83,21.85,86700.0,10.5446,10.5542,10.5397,10.5494,86700.0
2005-12-15 14:25:00,21.85,21.86,21.83,21.86,64000.0,10.5494,10.5542,10.5397,10.5542,64000.0
2005-12-15 14:30:00,21.85,21.86,21.84,21.85,43200.0,10.5494,10.5542,10.5446,10.5494,43200.0
2005-12-15 14:35:00,21.85,21.88,21.84,21.87,45100.0,10.5494,10.5639,10.5446,10.559,45100.0
2005-12-15 14:40:00,21.87,21.88,21.87,21.88,34300.0,10.559,10.5639,10.559,10.5639,34300.0
2005-12-15 14:45:00,21.87,21.87,21.85,21.86,97900.0,10.559,10.559,10.5494,10.5542,97900.0
2005-12-15 14:50:00,21.86,21.86,21.83,21.85,38400.0,10.5542,10.5542,10.5397,10.5494,38400.0
2005-12-15 14:55:00,21.84,21.84,21.81,21.82,42400.0,10.5446,10.5446,10.5301,10.5349,42400.0
2005-12-15 15:00:00,21.82,21.86,21.81,21.86,64700.0,10.5349,10.5542,10.5301,10.5542,64700.0
2005-12-15 15:05:00,21.87,21.9,21.86,21.89,40500.0,10.559,10.5735,10.5542,10.5687,40500.0
2005-12-15 15:10:00,21.9,21.91,21.88,21.9,93600.0,10.5735,10.5784,10.5639,10.5735,93600.0
2005-12-15 15:15:00,21.89,21.9,21.88,21.9,86000.0,10.5687,10.5735,10.5639,10.5735,86000.0
2005-12-15 15:20:00,21.9,21.92,21.89,21.92,91600.0,10.5735,10.5832,10.5687,10.5832,91600.0
2005-12-15 15:25:00,21.91,21.92,21.88,21.88,109000.0,10.5784,10.5832,10.5639,10.5639,109000.0
2005-12-15 15:30:00,21.88,21.89,21.84,21.84,108400.0,10.5639,10.5687,10.5446,10.5446,108400.0
2005-12-15 15:35:00,21.85,21.85,21.81,21.82,143000.0,10.5494,10.5494,10.5301,10.5349,143000.0
2005-12-15 15:40:00,21.82,21.84,21.82,21.83,118100.0,10.5349,10.5446,10.5349,10.5397,118100.0
2005-12-15 15:45:00,21.82,21.83,21.82,21.82,94900.0,10.5349,10.5397,10.5349,10.5349,94900.0
2005-12-15 15:50:00,21.83,21.85,21.82,21.84,153300.0,10.5397,10.5494,10.5349,10.5446,153300.0
2005-12-15 15:55:00,21.84,21.88,21.84,21.86,252300.0,10.5446,10.5639,10.5446,10.5542,252300.0
2005-12-16 09:30:00,21.92,21.94,21.91,21.91,1653200.0,10.5832,10.5928,10.5784,10.5784,1653200.0
2005-12-16 09:35:00,21.91,21.92,21.85,21.88,104600.0,10.5784,10.5832,10.5494,10.5639,104600.0
2005-12-16 09:40:00,21.89,21.89,21.85,21.87,55100.0,10.5687,10.5687,10.5494,10.559,55100.0
2005-12-16 09:45:00,21.88,21.9,21.86,21.87,56600.0,10.5639,10.5735,10.5542,10.559,56600.0
2005-12-16 09:50:00,21.87,21.92,21.87,21.91,77100.0,10.559,10.5832,10.559,10.5784,77100.0
2005-12-16 09:55:00,21.9,21.91,21.87,21.87,110600.0,10.5735,10.5784,10.559,10.559,110600.0
2005-12-16 10:00:00,21.89,21.89,21.85,21.86,55400.0,10.5687,10.5687,10.5494,10.5542,55400.0
2005-12-16 10:05:00,21.86,21.88,21.84,21.85,42000.0,10.5542,10.5639,10.5446,10.5494,42000.0
2005-12-16 10:10:00,21.85,21.88,21.84,21.84,51100.0,10.5494,10.5639,10.5446,10.5446,51100.0
2005-12-16 10:15:00,21.85,21.86,21.82,21.85,62600.0,10.5494,10.5542,10.5349,10.5494,62600.0
2005-12-16 10:20:00,21.85,21.86,21.84,21.85,139600.0,10.5494,10.5542,10.5446,10.5494,139600.0
2005-12-16 10:25:00,21.85,21.87,21.85,21.85,226600.0,10.5494,10.559,10.5494,10.5494,226600.0
2005-12-16 10:30:00,21.86,21.87,21.81,21.81,85000.0,10.5542,10.559,10.5301,10.5301,85000.0
2005-12-16 10:35:00,21.81,21.84,21.8,21.81,70400.0,10.5301,10.5446,10.5252,10.5301,70400.0
2005-12-16 10:40:00,21.81,21.83,21.81,21.82,49400.0,10.5301,10.5397,10.5301,10.5349,49400.0
2005-12-16 10:45:00,21.82,21.85,21.82,21.84,56200.0,10.5349,10.5494,10.5349,10.5446,56200.0
2005-12-16 10:50:00,21.84,21.86,21.84,21.85,81800.0,10.5446,10.5542,10.5446,10.5494,81800.0
2005-12-16 10:55:00,21.86,21.88,21.85,21.87,115400.0,10.5542,10.5639,10.5494,10.559,115400.0
2005-12-16 11:00:00,21.87,21.91,21.87,21.91,93500.0,10.559,10.5784,10.559,10.5784,93500.0
2005-12-16 11:05:00,21.9,21.91,21.9,21.9,48600.0,10.5735,10.5784,10.5735,10.5735,48600.0
2005-12-16 11:10:00,21.91,21.96,21.9,21.96,195900.0,10.5784,10.6025,10.5735,10.6025,195900.0
2005-12-16 11:15:00,21.95,21.98,21.95,21.97,186800.0,10.5977,10.6122,10.5977,10.6073,186800.0
2005-12-16 11:20:00,21.98,22.0,21.97,22.0,179600.0,10.6122,10.6218,10.6073,10.6218,179600.0
2005-12-16 11:25:00,22.0,22.02,21.99,22.01,83900.0,10.6218,10.6315,10.617,10.6266,83900.0
2005-12-16 11:30:00,22.02,22.02,21.9,21.9,142100.0,10.6315,10.6315,10.5735,10.5735,142100.0
2005-12-16 11:35:00,21.9,21.97,21.9,21.96,185000.0,10.5735,10.6073,10.5735,10.6025,185000.0
2005-12-16 11:40:00,21.96,22.02,21.96,22.01,85000.0,10.6025,10.6315,10.6025,10.6266,85000.0
2005-12-16 11:45:00,22.01,22.03,21.97,21.98,123800.0,10.6266,10.6363,10.6073,10.6122,123800.0
2005-12-16 11:50:00,21.98,22.01,21.97,22.0,69300.0,10.6122,10.6266,10.6073,10.6218,69300.0
2005-12-16 11:55:00,22.0,22.02,22.0,22.0,49500.0,10.6218,10.6315,10.6218,10.6218,49500.0
2005-12-16 12:00:00,22.0,22.03,22.0,22.02,42900.0,10.6218,10.6363,10.6218,10.6315,42900.0
2005-12-16 12:05:00,22.03,22.04,22.01,22.02,68700.0,10.6363,10.6411,10.6266,10.6315,68700.0
2005-12-16 12:10:00,22.02,22.04,22.01,22.03,28000.0,10.6315,10.6411,10.6266,10.6363,28000.0
2005-12-16 12:15:00,22.03,22.03,22.0,22.0,57900.0,10.6363,10.6363,10.6218,10.6218,57900.0
2005-12-16 12:20:00,22.01,22.01,21.98,21.98,39900.0,10.6266,10.6266,10.6122,10.6122,39900.0
2005-12-16 12:25:00,21.98,22.01,21.98,22.0,91400.0,10.6122,10.6266,10.6122,10.6218,91400.0
2005-12-16 12:30:00,22.01,22.02,22.0,22.0,81200.0,10.6266,10.6315,10.6218,10.6218,81200.0
2005-12-16 12:35:00,22.0,22.02,22.0,22.02,59500.0,10.6218,10.6315,10.6218,10.6315,59500.0
2005-12-16 12:40:00,22.03,22.04,22.02,22.03,46900.0,10.6363,10.6411,10.6315,10.6363,46900.0
2005-12-16 12:45:00,22.03,22.03,22.02,22.03,40300.0,10.6363,10.6363,10.6315,10.6363,40300.0
2005-12-16 12:50:00,22.02,22.03,22.01,22.02,32300.0,10.6315,10.6363,10.6266,10.6315,32300.0
2005-12-16 12:55:00,22.02,22.03,22.01,22.02,27400.0,10.6315,10.6363,10.6266,10.6315,27400.0
2005-12-16 13:00:00,22.03,22.04,22.02,22.03,30500.0,10.6363,10.6411,10.6315,10.6363,30500.0
2005-12-16 13:05:00,22.04,22.04,22.03,22.03,41200.0,10.6411,10.6411,10.6363,10.6363,41200.0
2005-12-16 13:10:00,22.04,22.04,22.03,22.03,154700.0,10.6411,10.6411,10.6363,10.6363,154700.0
2005-12-16 13:15:00,22.04,22.05,22.03,22.04,60300.0,10.6411,10.6459,10.6363,10.6411,60300.0
2005-12-16 13:20:00,22.04,22.04,22.03,22.04,84200.0,10.6411,10.6411,10.6363,10.6411,84200.0
2005-12-16 13:25:00,22.04,22.07,22.04,22.06,67900.0,10.6411,10.6556,10.6411,10.6508,67900.0
2005-12-16 13:30:00,22.07,22.08,22.06,22.08,38000.0,10.6556,10.6604,10.6508,10.6604,38000.0
2005-12-16 13:35:00,22.07,22.09,22.07,22.08,45000.0,10.6556,10.6653,10.6556,10.6604,45000.0
2005-12-16 13:40:00,22.08,22.08,22.06,22.06,50000.0,10.6604,10.6604,10.6508,10.6508,50000.0
2005-12-16 13:45:00,22.06,22.07,22.05,22.07,30800.0,10.6508,10.6556,10.6459,10.6556,30800.0
2005-12-16 13:50:00,22.07,22.07,22.05,22.06,53400.0,10.6556,10.6556,10.6459,10.6508,53400.0
2005-12-16 13:55:00,22.06,22.07,22.04,22.04,50500.0,10.6508,10.6556,10.6411,10.6411,50500.0
2005-12-16 14:00:00,22.05,22.05,22.03,22.04,44700.0,10.6459,10.6459,10.6363,10.6411,44700.0
2005-12-16 14:05:00,22.04,22.06,22.04,22.05,58900.0,10.6411,10.6508,10.6411,10.6459,58900.0
2005-12-16 14:10:00,22.06,22.09,22.05,22.09,45800.0,10.6508,10.6653,10.6459,10.6653,45800.0
2005-12-16 14:15:00,22.08,22.1,22.08,22.1,124500.0,10.6604,10.6701,10.6604,10.6701,124500.0
2005-12-16 14:20:00,22.1,22.11,22.09,22.11,117600.0,10.6701,10.6749,10.6653,10.6749,117600.0
2005-12-16 14:25:00,22.11,22.12,22.1,22.1,99800.0,10.6749,10.6797,10.6701,10.6701,99800.0
2005-12-16 14:30:00,22.1,22.11,22.05,22.06,63600.0,10.6701,10.6749,10.6459,10.6508,63600.0
2005-12-16 14:35:00,22.05,22.07,22.05,22.07,63100.0,10.6459,10.6556,10.6459,10.6556,63100.0
2005-12-16 14:40:00,22.07,22.07,22.06,22.06,55900.0,10.6556,10.6556,10.6508,10.6508,55900.0
2005-12-16 14:45:00,22.06,22.07,22.03,22.03,96500.0,10.6508,10.6556,10.6363,10.6363,96500.0
2005-12-16 14:50:00,22.04,22.04,22.01,22.01,51100.0,10.6411,10.6411,10.6266,10.6266,51100.0
2005-12-16 14:55:00,22.02,22.02,22.0,22.0,59300.0,10.6315,10.6315,10.6218,10.6218,59300.0
2005-12-16 15:00:00,22.0,22.01,21.98,21.99,89500.0,10.6218,10.6266,10.6122,10.617,89500.0
2005-12-16 15:05:00,21.99,22.0,21.99,22.0,36700.0,10.617,10.6218,10.617,10.6218,36700.0
2005-12-16 15:10:00,22.0,22.01,21.99,22.01,66300.0,10.6218,10.6266,10.617,10.6266,66300.0
2005-12-16 15:15:00,22.0,22.01,22.0,22.0,48900.0,10.6218,10.6266,10.6218,10.6218,48900.0
2005-12-16 15:20:00,22.0,22.01,21.99,22.0,67100.0,10.6218,10.6266,10.617,10.6218,67100.0
2005-12-16 15:25:00,22.01,22.01,22.0,22.0,69000.0,10.6266,10.6266,10.6218,10.6218,69000.0
2005-12-16 15:30:00,22.01,22.03,22.0,22.03,87800.0,10.6266,10.6363,10.6218,10.6363,87800.0
2005-12-16 15:35:00,22.02,22.03,22.0,22.03,68800.0,10.6315,10.6363,10.6218,10.6363,68800.0
2005-12-16 15:40:00,22.04,22.05,22.02,22.05,127800.0,10.6411,10.6459,10.6315,10.6459,127800.0
2005-12-16 15:45:00,22.04,22.07,22.04,22.05,167400.0,10.6411,10.6556,10.6411,10.6459,167400.0
2005-12-16 15:50:00,22.05,22.06,22.01,22.02,142200.0,10.6459,10.6508,10.6266,10.6315,142200.0
2005-12-16 15:55:00,22.01,22.04,22.0,22.02,172800.0,10.6266,10.6411,10.6218,10.6315,172800.0
2005-12-19 09:30:00,22.63,23.0,22.63,22.77,774400.0,10.926,11.1046,10.926,10.9936,774400.0
2005-12-19 09:35:00,22.8,22.9,22.79,22.8,499100.0,11.0081,11.0563,11.0032,11.0081,499100.0
2005-12-19 09:40:00,22.8,22.8,22.62,22.64,307400.0,11.0081,11.0081,10.9211,10.9308,307400.0
2005-12-19 09:45:00,22.64,22.69,22.59,22.59,286800.0,10.9308,10.9549,10.9067,10.9067,286800.0
2005-12-19 09:50:00,22.58,22.72,22.55,22.7,338100.0,10.9018,10.9694,10.8874,10.9598,338100.0
2005-12-19 09:55:00,22.71,22.73,22.7,22.71,245800.0,10.9646,10.9743,10.9598,10.9646,245800.0
2005-12-19 10:00:00,22.71,22.72,22.66,22.67,323700.0,10.9646,10.9694,10.9405,10.9453,323700.0
2005-12-19 10:05:00,22.67,22.7,22.64,22.66,231900.0,10.9453,10.9598,10.9308,10.9405,231900.0
2005-12-19 10:10:00,22.66,22.67,22.65,22.66,176700.0,10.9405,10.9453,10.9356,10.9405,176700.0
2005-12-19 10:15:00,22.66,22.68,22.64,22.64,311600.0,10.9405,10.9501,10.9308,10.9308,311600.0
2005-12-19 10:20:00,22.65,22.72,22.62,22.71,233200.0,10.9356,10.9694,10.9211,10.9646,233200.0
2005-12-19 10:25:00,22.71,22.75,22.67,22.67,268100.0,10.9646,10.9839,10.9453,10.9453,268100.0
2005-12-19 10:30:00,22.68,22.72,22.65,22.68,236700.0,10.9501,10.9694,10.9356,10.9501,236700.0
2005-12-19 10:35:00,22.68,22.7,22.66,22.69,192500.0,10.9501,10.9598,10.9405,10.9549,192500.0
2005-12-19 10:40:00,22.69,22.76,22.68,22.75,330200.0,10.9549,10.9887,10.9501,10.9839,330200.0
2005-12-19 10:45:00,22.75,22.8,22.74,22.74,140200.0,10.9839,11.0081,10.9791,10.9791,140200.0
2005-12-19 10:50:00,22.74,22.8,22.71,22.72,155800.0,10.9791,11.0081,10.9646,10.9694,155800.0
2005-12-19 10:55:00,22.71,22.75,22.71,22.74,107900.0,10.9646,10.9839,10.9646,10.9791,107900.0
2005-12-19 11:00:00,22.74,22.75,22.71,22.71,68300.0,10.9791,10.9839,10.9646,10.9646,68300.0
2005-12-19 11:05:00,22.71,22.72,22.65,22.65,196000.0,10.9646,10.9694,10.9356,10.9356,196000.0
2005-12-19 11:10:00,22.65,22.66,22.65,22.65,81000.0,10.9356,10.9405,10.9356,10.9356,81000.0
2005-12-19 11:15:00,22.66,22.68,22.65,22.65,85300.0,10.9405,10.9501,10.9356,10.9356,85300.0
2005-12-19 11:20:00,22.65,22.67,22.65,22.66,71500.0,10.9356,10.9453,10.9356,10.9405,71500.0
2005-12-19 11:25:00,22.65,22.65,22.61,22.65,178300.0,10.9356,10.9356,10.9163,10.9356,178300.0
2005-12-19 11:30:00,22.64,22.67,22.62,22.66,178800.0,10.9308,10.9453,10.9211,10.9405,178800.0
2005-12-19 11:35:00,22.66,22.66,22.61,22.61,159000.0,10.9405,10.9405,10.9163,10.9163,159000.0
2005-12-19 11:40:00,22.62,22.63,22.61,22.62,212100.0,10.9211,10.926,10.9163,10.9211,212100.0
2005-12-19 11:45:00,22.61,22.64,22.61,22.63,65400.0,10.9163,10.9308,10.9163,10.926,65400.0
2005-12-19 11:50:00,22.63,22.67,22.63,22.64,163500.0,10.926,10.9453,10.926,10.9308,163500.0
2005-12-19 11:55:00,22.65,22.66,22.62,22.62,76200.0,10.9356,10.9405,10.9211,10.9211,76200.0
2005-12-19 12:00:00,22.62,22.63,22.58,22.6,277300.0,10.9211,10.926,10.9018,10.9115,277300.0
2005-12-19 12:05:00,22.6,22.62,22.59,22.62,56900.0,10.9115,10.9211,10.9067,10.9211,56900.0
2005-12-19 12:10:00,22.62,22.64,22.61,22.62,54600.0,10.9211,10.9308,10.9163,10.9211,54600.0
2005-12-19 12:15:00,22.63,22.63,22.59,22.6,44500.0,10.926,10.926,10.9067,10.9115,44500.0
2005-12-19 12:20:00,22.6,22.63,22.59,22.61,113200.0,10.9115,10.926,10.9067,10.9163,113200.0
2005-12-19 12:25:00,22.61,22.61,22.59,22.59,40200.0,10.9163,10.9163,10.9067,10.9067,40200.0
2005-12-19 12:30:00,22.6,22.61,22.59,22.6,54900.0,10.9115,10.9163,10.9067,10.9115,54900.0
2005-12-19 12:35:00,22.61,22.63,22.59,22.61,74400.0,10.9163,10.926,10.9067,10.9163,74400.0
2005-12-19 12:40:00,22.6,22.64,22.6,22.63,120900.0,10.9115,10.9308,10.9115,10.926,120900.0
2005-12-19 12:45:00,22.62,22.68,22.62,22.66,134800.0,10.9211,10.9501,10.9211,10.9405,134800.0
2005-12-19 12:50:00,22.66,22.67,22.64,22.64,81200.0,10.9405,10.9453,10.9308,10.9308,81200.0
2005-12-19 12:55:00,22.65,22.66,22.64,22.65,63000.0,10.9356,10.9405,10.9308,10.9356,63000.0
2005-12-19 13:00:00,22.64,22.65,22.58,22.61,97300.0,10.9308,10.9356,10.9018,10.9163,97300.0
2005-12-19 13:05:00,22.6,22.61,22.57,22.57,57900.0,10.9115,10.9163,10.897,10.897,57900.0
2005-12-19 13:10:00,22.57,22.58,22.55,22.57,54400.0,10.897,10.9018,10.8874,10.897,54400.0
2005-12-19 13:15:00,22.57,22.58,22.55,22.56,53200.0,10.897,10.9018,10.8874,10.8922,53200.0
2005-12-19 13:20:00,22.55,22.62,22.55,22.62,85000.0,10.8874,10.9211,10.8874,10.9211,85000.0
2005-12-19 13:25:00,22.62,22.64,22.6,22.6,48300.0,10.9211,10.9308,10.9115,10.9115,48300.0
2005-12-19 13:30:00,22.61,22.61,22.58,22.61,77700.0,10.9163,10.9163,10.9018,10.9163,77700.0
2005-12-19 13:35:00,22.62,22.65,22.6,22.6,119400.0,10.9211,10.9356,10.9115,10.9115,119400.0
2005-12-19 13:40:00,22.6,22.62,22.58,22.59,69400.0,10.9115,10.9211,10.9018,10.9067,69400.0
2005-12-19 13:45:00,22.6,22.62,22.59,22.62,39500.0,10.9115,10.9211,10.9067,10.9211,39500.0
2005-12-19 13:50:00,22.61,22.64,22.6,22.64,45800.0,10.9163,10.9308,10.9115,10.9308,45800.0
2005-12-19 13:55:00,22.64,22.66,22.63,22.66,187100.0,10.9308,10.9405,10.926,10.9405,187100.0
2005-12-19 14:00:00,22.65,22.66,22.63,22.63,182600.0,10.9356,10.9405,10.926,10.926,182600.0
2005-12-19 14:05:00,22.63,22.65,22.61,22.62,242600.0,10.926,10.9356,10.9163,10.9211,242600.0
2005-12-19 14:10:00,22.62,22.64,22.61,22.64,277700.0,10.9211,10.9308,10.9163,10.9308,277700.0
2005-12-19 14:15:00,22.63,22.66,22.61,22.62,333400.0,10.926,10.9405,10.9163,10.9211,333400.0
2005-12-19 14:20:00,22.62,22.66,22.62,22.63,62800.0,10.9211,10.9405,10.9211,10.926,62800.0
2005-12-19 14:25:00,22.64,22.64,22.62,22.63,130500.0,10.9308,10.9308,10.9211,10.926,130500.0
2005-12-19 14:30:00,22.63,22.66,22.63,22.65,137700.0,10.926,10.9405,10.926,10.9356,137700.0
2005-12-19 14:35:00,22.65,22.67,22.64,22.66,209000.0,10.9356,10.9453,10.9308,10.9405,209000.0
2005-12-19 14:40:00,22.67,22.68,22.66,22.66,163300.0,10.9453,10.9501,10.9405,10.9405,163300.0
2005-12-19 14:45:00,22.67,22.68,22.66,22.67,74100.0,10.9453,10.9501,10.9405,10.9453,74100.0
2005-12-19 14:50:00,22.67,22.68,22.65,22.66,92900.0,10.9453,10.9501,10.9356,10.9405,92900.0
2005-12-19 14:55:00,22.65,22.66,22.64,22.64,148700.0,10.9356,10.9405,10.9308,10.9308,148700.0
2005-12-19 15:00:00,22.64,22.66,22.63,22.66,152700.0,10.9308,10.9405,10.926,10.9405,152700.0
2005-12-19 15:05:00,22.65,22.66,22.61,22.61,66500.0,10.9356,10.9405,10.9163,10.9163,66500.0
2005-12-19 15:10:00,22.61,22.61,22.55,22.56,86000.0,10.9163,10.9163,10.8874,10.8922,86000.0
2005-12-19 15:15:00,22.55,22.56,22.53,22.53,82900.0,10.8874,10.8922,10.8777,10.8777,82900.0
2005-12-19 15:20:00,22.53,22.55,22.52,22.52,91000.0,10.8777,10.8874,10.8729,10.8729,91000.0
2005-12-19 15:25:00,22.53,22.54,22.52,22.53,101400.0,10.8777,10.8825,10.8729,10.8777,101400.0
2005-12-19 15:30:00,22.54,22.54,22.5,22.5,274000.0,10.8825,10.8825,10.8632,10.8632,274000.0
2005-12-19 15:35:00,22.51,22.53,22.5,22.52,135700.0,10.868,10.8777,10.8632,10.8729,135700.0
2005-12-19 15:40:00,22.51,22.52,22.47,22.48,280700.0,10.868,10.8729,10.8487,10.8536,280700.0
2005-12-19 15:45:00,22.48,22.5,22.47,22.5,326600.0,10.8536,10.8632,10.8487,10.8632,326600.0
2005-12-19 15:50:00,22.5,22.52,22.49,22.51,230100.0,10.8632,10.8729,10.8584,10.868,230100.0
2005-12-19 15:55:00,22.52,22.52,22.48,22.5,419000.0,10.8729,10.8729,10.8536,10.8632,419000.0
2005-12-20 09:30:00,22.54,22.54,22.38,22.38,204100.0,10.8825,10.8825,10.8053,10.8053,204100.0
2005-12-20 09:35:00,22.38,22.55,22.37,22.4,114600.0,10.8053,10.8874,10.8004,10.8149,114600.0
2005-12-20 09:40:00,22.39,22.49,22.33,22.36,89000.0,10.8101,10.8584,10.7811,10.7956,89000.0
2005-12-20 09:45:00,22.35,22.41,22.32,22.38,71000.0,10.7908,10.8198,10.7763,10.8053,71000.0
2005-12-20 09:50:00,22.38,22.38,22.28,22.28,61500.0,10.8053,10.8053,10.757,10.757,61500.0
2005-12-20 09:55:00,22.28,22.36,22.27,22.32,61400.0,10.757,10.7956,10.7522,10.7763,61400.0
2005-12-20 10:00:00,22.32,22.35,22.28,22.28,86800.0,10.7763,10.7908,10.757,10.757,86800.0
2005-12-20 10:05:00,22.28,22.32,22.27,22.27,231000.0,10.757,10.7763,10.7522,10.7522,231000.0
2005-12-20 10:10:00,22.27,22.3,22.26,22.27,46400.0,10.7522,10.7667,10.7473,10.7522,46400.0
2005-12-20 10:15:00,22.27,22.27,22.22,22.22,64200.0,10.7522,10.7522,10.728,10.728,64200.0
2005-12-20 10:20:00,22.22,22.25,22.17,22.22,126400.0,10.728,10.7425,10.7039,10.728,126400.0
2005-12-20 10:25:00,22.23,22.25,22.22,22.23,62500.0,10.7329,10.7425,10.728,10.7329,62500.0
2005-12-20 10:30:00,22.23,22.24,22.22,22.22,39900.0,10.7329,10.7377,10.728,10.728,39900.0
2005-12-20 10:35:00,22.22,22.24,22.22,22.24,62100.0,10.728,10.7377,10.728,10.7377,62100.0
2005-12-20 10:40:00,22.25,22.26,22.23,22.24,40900.0,10.7425,10.7473,10.7329,10.7377,40900.0
2005-12-20 10:45:00,22.24,22.25,22.23,22.24,56600.0,10.7377,10.7425,10.7329,10.7377,56600.0
2005-12-20 10:50:00,22.24,22.25,22.21,22.22,93400.0,10.7377,10.7425,10.7232,10.728,93400.0
2005-12-20 10:55:00,22.21,22.24,22.2,22.23,74600.0,10.7232,10.7377,10.7184,10.7329,74600.0
2005-12-20 11:00:00,22.22,22.23,22.18,22.18,80200.0,10.728,10.7329,10.7087,10.7087,80200.0
2005-12-20 11:05:00,22.18,22.18,22.14,22.17,91200.0,10.7087,10.7087,10.6894,10.7039,91200.0
2005-12-20 11:10:00,22.17,22.21,22.17,22.21,92500.0,10.7039,10.7232,10.7039,10.7232,92500.0
2005-12-20 11:15:00,22.2,22.21,22.19,22.19,35300.0,10.7184,10.7232,10.7135,10.7135,35300.0
2005-12-20 11:20:00,22.19,22.2,22.19,22.19,45700.0,10.7135,10.7184,10.7135,10.7135,45700.0
2005-12-20 11:25:00,22.2,22.21,22.19,22.21,594600.0,10.7184,10.7232,10.7135,10.7232,594600.0
2005-12-20 11:30:00,22.2,22.24,22.2,22.22,52800.0,10.7184,10.7377,10.7184,10.728,52800.0
2005-12-20 11:35:00,22.22,22.24,22.2,22.2,47000.0,10.728,10.7377,10.7184,10.7184,47000.0
2005-12-20 11:40:00,22.21,22.21,22.19,22.19,108800.0,10.7232,10.7232,10.7135,10.7135,108800.0
2005-12-20 11:45:00,22.19,22.21,22.16,22.17,61700.0,10.7135,10.7232,10.6991,10.7039,61700.0
2005-12-20 11:50:00,22.16,22.19,22.16,22.18,51400.0,10.6991,10.7135,10.6991,10.7087,51400.0
2005-12-20 11:55:00,22.19,22.2,22.18,22.18,24400.0,10.7135,10.7184,10.7087,10.7087,24400.0
2005-12-20 12:00:00,22.18,22.18,22.16,22.16,73300.0,10.7087,10.7087,10.6991,10.6991,73300.0
2005-12-20 12:05:00,22.16,22.2,22.15,22.17,43800.0,10.6991,10.7184,10.6942,10.7039,43800.0
2005-12-20 12:10:00,22.17,22.18,22.16,22.17,30100.0,10.7039,10.7087,10.6991,10.7039,30100.0
2005-12-20 12:15:00,22.18,22.18,22.15,22.15,87300.0,10.7087,10.7087,10.6942,10.6942,87300.0
2005-12-20 12:20:00,22.15,22.23,22.15,22.22,123800.0,10.6942,10.7329,10.6942,10.728,123800.0
2005-12-20 12:25:00,22.22,22.24,22.21,22.23,49800.0,10.728,10.7377,10.7232,10.7329,49800.0
2005-12-20 12:30:00,22.23,22.23,22.22,22.23,188600.0,10.7329,10.7329,10.728,10.7329,188600.0
2005-12-20 12:35:00,22.22,22.24,22.22,22.23,38300.0,10.728,10.7377,10.728,10.7329,38300.0
2005-12-20 12:40:00,22.24,22.26,22.23,22.26,34800.0,10.7377,10.7473,10.7329,10.7473,34800.0
2005-12-20 12:45:00,22.25,22.27,22.24,22.26,45100.0,10.7425,10.7522,10.7377,10.7473,45100.0
2005-12-20 12:50:00,22.26,22.3,22.26,22.29,34400.0,10.7473,10.7667,10.7473,10.7618,34400.0
2005-12-20 12:55:00,22.29,22.36,22.29,22.35,54300.0,10.7618,10.7956,10.7618,10.7908,54300.0
2005-12-20 13:00:00,22.34,22.39,22.34,22.38,106200.0,10.786,10.8101,10.786,10.8053,106200.0
2005-12-20 13:05:00,22.37,22.38,22.32,22.34,55500.0,10.8004,10.8053,10.7763,10.786,55500.0
2005-12-20 13:10:00,22.35,22.35,22.32,22.33,56900.0,10.7908,10.7908,10.7763,10.7811,56900.0
2005-12-20 13:15:00,22.34,22.35,22.3,22.3,55300.0,10.786,10.7908,10.7667,10.7667,55300.0
2005-12-20 13:20:00,22.3,22.31,22.27,22.27,87900.0,10.7667,10.7715,10.7522,10.7522,87900.0
2005-12-20 13:25:00,22.27,22.28,22.24,22.28,36700.0,10.7522,10.757,10.7377,10.757,36700.0
2005-12-20 13:30:00,22.28,22.29,22.27,22.28,17100.0,10.757,10.7618,10.7522,10.757,17100.0
2005-12-20 13:35:00,22.28,22.28,22.25,22.25,20700.0,10.757,10.757,10.7425,10.7425,20700.0
2005-12-20 13:40:00,22.26,22.28,22.25,22.27,32400.0,10.7473,10.757,10.7425,10.7522,32400.0
2005-12-20 13:45:00,22.27,22.28,22.25,22.26,34100.0,10.7522,10.757,10.7425,10.7473,34100.0
2005-12-20 13:50:00,22.25,22.27,22.25,22.26,35300.0,10.7425,10.7522,10.7425,10.7473,35300.0
2005-12-20 13:55:00,22.25,22.25,22.23,22.24,38600.0,10.7425,10.7425,10.7329,10.7377,38600.0
2005-12-20 14:00:00,22.24,22.25,22.22,22.23,42100.0,10.7377,10.7425,10.728,10.7329,42100.0
2005-12-20 14:05:00,22.23,22.24,22.23,22.24,24900.0,10.7329,10.7377,10.7329,10.7377,24900.0
2005-12-20 14:10:00,22.24,22.25,22.23,22.25,40000.0,10.7377,10.7425,10.7329,10.7425,40000.0
2005-12-20 14:15:00,22.24,22.25,22.23,22.23,38900.0,10.7377,10.7425,10.7329,10.7329,38900.0
2005-12-20 14:20:00,22.23,22.27,22.23,22.25,41900.0,10.7329,10.7522,10.7329,10.7425,41900.0
2005-12-20 14:25:00,22.24,22.26,22.23,22.23,43600.0,10.7377,10.7473,10.7329,10.7329,43600.0
2005-12-20 14:30:00,22.23,22.24,22.23,22.24,24200.0,10.7329,10.7377,10.7329,10.7377,24200.0
2005-12-20 14:35:00,22.23,22.24,22.23,22.23,46300.0,10.7329,10.7377,10.7329,10.7329,46300.0
2005-12-20 14:40:00,22.23,22.24,22.21,22.21,42200.0,10.7329,10.7377,10.7232,10.7232,42200.0
2005-12-20 14:45:00,22.22,22.22,22.2,22.2,42500.0,10.728,10.728,10.7184,10.7184,42500.0
2005-12-20 14:50:00,22.2,22.22,22.2,22.22,65000.0,10.7184,10.728,10.7184,10.728,65000.0
2005-12-20 14:55:00,22.21,22.26,22.21,22.25,95200.0,10.7232,10.7473,10.7232,10.7425,95200.0
2005-12-20 15:00:00,22.26,22.27,22.24,22.26,50400.0,10.7473,10.7522,10.7377,10.7473,50400.0
2005-12-20 15:05:00,22.25,22.29,22.25,22.29,88100.0,10.7425,10.7618,10.7425,10.7618,88100.0
2005-12-20 15:10:00,22.28,22.29,22.28,22.28,82800.0,10.757,10.7618,10.757,10.757,82800.0
2005-12-20 15:15:00,22.28,22.3,22.28,22.29,71500.0,10.757,10.7667,10.757,10.7618,71500.0
2005-12-20 15:20:00,22.29,22.31,22.29,22.3,63500.0,10.7618,10.7715,10.7618,10.7667,63500.0
2005-12-20 15:25:00,22.31,22.31,22.26,22.28,164700.0,10.7715,10.7715,10.7473,10.757,164700.0
2005-12-20 15:30:00,22.28,22.3,22.27,22.3,94600.0,10.757,10.7667,10.7522,10.7667,94600.0
2005-12-20 15:35:00,22.3,22.36,22.29,22.36,132300.0,10.7667,10.7956,10.7618,10.7956,132300.0
2005-12-20 15:40:00,22.35,22.4,22.35,22.4,280000.0,10.7908,10.8149,10.7908,10.8149,280000.0
2005-12-20 15:45:00,22.4,22.42,22.4,22.4,338900.0,10.8149,10.8246,10.8149,10.8149,338900.0
2005-12-20 15:50:00,22.41,22.42,22.4,22.41,328500.0,10.8198,10.8246,10.8149,10.8198,328500.0
2005-12-20 15:55:00,22.41,22.43,22.41,22.43,451900.0,10.8198,10.8294,10.8198,10.8294,451900.0
2005-12-21 09:30:00,22.52,22.52,22.42,22.47,228600.0,10.8729,10.8729,10.8246,10.8487,228600.0
2005-12-21 09:35:00,22.49,22.49,22.41,22.44,120400.0,10.8584,10.8584,10.8198,10.8342,120400.0
2005-12-21 09:40:00,22.45,22.46,22.44,22.46,127200.0,10.8391,10.8439,10.8342,10.8439,127200.0
2005-12-21 09:45:00,22.46,22.5,22.46,22.5,170200.0,10.8439,10.8632,10.8439,10.8632,170200.0
2005-12-21 09:50:00,22.5,22.54,22.48,22.53,120900.0,10.8632,10.8825,10.8536,10.8777,120900.0
2005-12-21 09:55:00,22.53,22.55,22.53,22.54,109100.0,10.8777,10.8874,10.8777,10.8825,109100.0
2005-12-21 10:00:00,22.54,22.6,22.53,22.57,89700.0,10.8825,10.9115,10.8777,10.897,89700.0
2005-12-21 10:05:00,22.57,22.58,22.55,22.56,59400.0,10.897,10.9018,10.8874,10.8922,59400.0
2005-12-21 10:10:00,22.57,22.59,22.56,22.57,97300.0,10.897,10.9067,10.8922,10.897,97300.0
2005-12-21 10:15:00,22.57,22.57,22.54,22.55,82200.0,10.897,10.897,10.8825,10.8874,82200.0
2005-12-21 10:20:00,22.56,22.56,22.54,22.56,57200.0,10.8922,10.8922,10.8825,10.8922,57200.0
2005-12-21 10:25:00,22.56,22.58,22.56,22.58,32800.0,10.8922,10.9018,10.8922,10.9018,32800.0
2005-12-21 10:30:00,22.58,22.61,22.57,22.61,171500.0,10.9018,10.9163,10.897,10.9163,171500.0
2005-12-21 10:35:00,22.63,22.64,22.6,22.64,117700.0,10.926,10.9308,10.9115,10.9308,117700.0
2005-12-21 10:40:00,22.64,22.64,22.59,22.6,103900.0,10.9308,10.9308,10.9067,10.9115,103900.0
2005-12-21 10:45:00,22.6,22.61,22.59,22.61,51700.0,10.9115,10.9163,10.9067,10.9163,51700.0
2005-12-21 10:50:00,22.61,22.62,22.61,22.61,42800.0,10.9163,10.9211,10.9163,10.9163,42800.0
2005-12-21 10:55:00,22.61,22.63,22.61,22.61,57800.0,10.9163,10.926,10.9163,10.9163,57800.0
2005-12-21 11:00:00,22.61,22.62,22.6,22.6,66200.0,10.9163,10.9211,10.9115,10.9115,66200.0
2005-12-21 11:05:00,22.61,22.64,22.58,22.63,96500.0,10.9163,10.9308,10.9018,10.926,96500.0
2005-12-21 11:10:00,22.64,22.66,22.63,22.63,70400.0,10.9308,10.9405,10.926,10.926,70400.0
2005-12-21 11:15:00,22.65,22.68,22.63,22.65,128800.0,10.9356,10.9501,10.926,10.9356,128800.0
2005-12-21 11:20:00,22.65,22.66,22.61,22.61,70400.0,10.9356,10.9405,10.9163,10.9163,70400.0
2005-12-21 11:25:00,22.61,22.62,22.59,22.6,93100.0,10.9163,10.9211,10.9067,10.9115,93100.0
2005-12-21 11:30:00,22.61,22.61,22.6,22.61,65900.0,10.9163,10.9163,10.9115,10.9163,65900.0
2005-12-21 11:35:00,22.6,22.61,22.6,22.6,27900.0,10.9115,10.9163,10.9115,10.9115,27900.0
2005-12-21 11:40:00,22.6,22.63,22.6,22.61,103700.0,10.9115,10.926,10.9115,10.9163,103700.0
2005-12-21 11:45:00,22.61,22.62,22.61,22.62,29900.0,10.9163,10.9211,10.9163,10.9211,29900.0
2005-12-21 11:50:00,22.61,22.62,22.6,22.62,60400.0,10.9163,10.9211,10.9115,10.9211,60400.0
2005-12-21 11:55:00,22.61,22.62,22.61,22.61,39900.0,10.9163,10.9211,10.9163,10.9163,39900.0
2005-12-21 12:00:00,22.61,22.62,22.61,22.62,43500.0,10.9163,10.9211,10.9163,10.9211,43500.0
2005-12-21 12:05:00,22.61,22.62,22.61,22.62,44500.0,10.9163,10.9211,10.9163,10.9211,44500.0
2005-12-21 12:10:00,22.62,22.64,22.61,22.63,58100.0,10.9211,10.9308,10.9163,10.926,58100.0
2005-12-21 12:15:00,22.62,22.64,22.61,22.61,69500.0,10.9211,10.9308,10.9163,10.9163,69500.0
2005-12-21 12:20:00,22.61,22.64,22.61,22.63,68800.0,10.9163,10.9308,10.9163,10.926,68800.0
2005-12-21 12:25:00,22.63,22.65,22.62,22.65,83500.0,10.926,10.9356,10.9211,10.9356,83500.0
2005-12-21 12:30:00,22.64,22.67,22.64,22.67,85900.0,10.9308,10.9453,10.9308,10.9453,85900.0
2005-12-21 12:35:00,22.66,22.67,22.64,22.65,58100.0,10.9405,10.9453,10.9308,10.9356,58100.0
2005-12-21 12:40:00,22.64,22.67,22.64,22.65,88900.0,10.9308,10.9453,10.9308,10.9356,88900.0
2005-12-21 12:45:00,22.65,22.67,22.65,22.65,24100.0,10.9356,10.9453,10.9356,10.9356,24100.0
2005-12-21 12:50:00,22.65,22.66,22.64,22.65,67800.0,10.9356,10.9405,10.9308,10.9356,67800.0
2005-12-21 12:55:00,22.65,22.67,22.65,22.65,23300.0,10.9356,10.9453,10.9356,10.9356,23300.0
2005-12-21 13:00:00,22.65,22.66,22.64,22.65,126400.0,10.9356,10.9405,10.9308,10.9356,126400.0
2005-12-21 13:05:00,22.65,22.66,22.64,22.64,58000.0,10.9356,10.9405,10.9308,10.9308,58000.0
2005-12-21 13:10:00,22.65,22.66,22.64,22.66,43300.0,10.9356,10.9405,10.9308,10.9405,43300.0
2005-12-21 13:15:00,22.65,22.66,22.64,22.64,44500.0,10.9356,10.9405,10.9308,10.9308,44500.0
2005-12-21 13:20:00,22.64,22.64,22.63,22.63,66600.0,10.9308,10.9308,10.926,10.926,66600.0
2005-12-21 13:25:00,22.64,22.66,22.63,22.65,61000.0,10.9308,10.9405,10.926,10.9356,61000.0
2005-12-21 13:30:00,22.66,22.67,22.6,22.61,166200.0,10.9405,10.9453,10.9115,10.9163,166200.0
2005-12-21 13:35:00,22.61,22.66,22.61,22.66,43300.0,10.9163,10.9405,10.9163,10.9405,43300.0
2005-12-21 13:40:00,22.65,22.66,22.65,22.65,37100.0,10.9356,10.9405,10.9356,10.9356,37100.0
2005-12-21 13:45:00,22.66,22.67,22.65,22.66,51800.0,10.9405,10.9453,10.9356,10.9405,51800.0
2005-12-21 13:50:00,22.67,22.67,22.66,22.67,49500.0,10.9453,10.9453,10.9405,10.9453,49500.0
2005-12-21 13:55:00,22.66,22.68,22.66,22.67,40600.0,10.9405,10.9501,10.9405,10.9453,40600.0
2005-12-21 14:00:00,22.68,22.68,22.65,22.67,54300.0,10.9501,10.9501,10.9356,10.9453,54300.0
2005-12-21 14:05:00,22.66,22.67,22.66,22.67,44600.0,10.9405,10.9453,10.9405,10.9453,44600.0
2005-12-21 14:10:00,22.66,22.67,22.66,22.66,155300.0,10.9405,10.9453,10.9405,10.9405,155300.0
2005-12-21 14:15:00,22.66,22.68,22.66,22.68,69900.0,10.9405,10.9501,10.9405,10.9501,69900.0
2005-12-21 14:20:00,22.68,22.69,22.67,22.68,67100.0,10.9501,10.9549,10.9453,10.9501,67100.0
2005-12-21 14:25:00,22.69,22.69,22.67,22.67,54900.0,10.9549,10.9549,10.9453,10.9453,54900.0
2005-12-21 14:30:00,22.67,22.68,22.65,22.65,101700.0,10.9453,10.9501,10.9356,10.9356,101700.0
2005-12-21 14:35:00,22.66,22.67,22.65,22.67,45600.0,10.9405,10.9453,10.9356,10.9453,45600.0
2005-12-21 14:40:00,22.67,22.67,22.64,22.65,71200.0,10.9453,10.9453,10.9308,10.9356,71200.0
2005-12-21 14:45:00,22.64,22.66,22.63,22.65,117900.0,10.9308,10.9405,10.926,10.9356,117900.0
2005-12-21 14:50:00,22.65,22.65,22.6,22.62,99900.0,10.9356,10.9356,10.9115,10.9211,99900.0
2005-12-21 14:55:00,22.61,22.62,22.6,22.62,66400.0,10.9163,10.9211,10.9115,10.9211,66400.0
2005-12-21 15:00:00,22.61,22.62,22.6,22.6,82800.0,10.9163,10.9211,10.9115,10.9115,82800.0
2005-12-21 15:05:00,22.61,22.61,22.58,22.59,83700.0,10.9163,10.9163,10.9018,10.9067,83700.0
2005-12-21 15:10:00,22.59,22.62,22.58,22.62,185200.0,10.9067,10.9211,10.9018,10.9211,185200.0
2005-12-21 15:15:00,22.61,22.62,22.6,22.6,91400.0,10.9163,10.9211,10.9115,10.9115,91400.0
2005-12-21 15:20:00,22.6,22.6,22.59,22.59,73200.0,10.9115,10.9115,10.9067,10.9067,73200.0
2005-12-21 15:25:00,22.6,22.6,22.58,22.59,119600.0,10.9115,10.9115,10.9018,10.9067,119600.0
2005-12-21 15:30:00,22.58,22.6,22.58,22.59,137000.0,10.9018,10.9115,10.9018,10.9067,137000.0
2005-12-21 15:35:00,22.59,22.59,22.58,22.59,105900.0,10.9067,10.9067,10.9018,10.9067,105900.0
2005-12-21 15:40:00,22.58,22.6,22.58,22.59,89600.0,10.9018,10.9115,10.9018,10.9067,89600.0
2005-12-21 15:45:00,22.59,22.62,22.58,22.61,94600.0,10.9067,10.9211,10.9018,10.9163,94600.0
2005-12-21 15:50:00,22.61,22.63,22.61,22.62,119900.0,10.9163,10.926,10.9163,10.9211,119900.0
2005-12-21 15:55:00,22.63,22.65,22.58,22.65,369800.0,10.926,10.9356,10.9018,10.9356,369800.0
2005-12-22 09:30:00,22.45,22.51,22.43,22.5,254000.0,10.8391,10.868,10.8294,10.8632,254000.0
2005-12-22 09:35:00,22.5,22.5,22.44,22.45,313300.0,10.8632,10.8632,10.8342,10.8391,313300.0
2005-12-22 09:40:00,22.45,22.5,22.45,22.49,61300.0,10.8391,10.8632,10.8391,10.8584,61300.0
2005-12-22 09:45:00,22.49,22.55,22.48,22.55,381800.0,10.8584,10.8874,10.8536,10.8874,381800.0
2005-12-22 09:50:00,22.54,22.55,22.51,22.54,41700.0,10.8825,10.8874,10.868,10.8825,41700.0
2005-12-22 09:55:00,22.52,22.56,22.52,22.55,50600.0,10.8729,10.8922,10.8729,10.8874,50600.0
2005-12-22 10:00:00,22.54,22.62,22.54,22.62,96900.0,10.8825,10.9211,10.8825,10.9211,96900.0
2005-12-22 10:05:00,22.61,22.65,22.61,22.63,128500.0,10.9163,10.9356,10.9163,10.926,128500.0
2005-12-22 10:10:00,22.63,22.65,22.62,22.62,134900.0,10.926,10.9356,10.9211,10.9211,134900.0
2005-12-22 10:15:00,22.61,22.61,22.58,22.59,33300.0,10.9163,10.9163,10.9018,10.9067,33300.0
2005-12-22 10:20:00,22.59,22.61,22.57,22.58,36000.0,10.9067,10.9163,10.897,10.9018,36000.0
2005-12-22 10:25:00,22.59,22.63,22.57,22.59,34300.0,10.9067,10.926,10.897,10.9067,34300.0
2005-12-22 10:30:00,22.6,22.6,22.57,22.58,27500.0,10.9115,10.9115,10.897,10.9018,27500.0
2005-12-22 10:35:00,22.58,22.6,22.58,22.59,32200.0,10.9018,10.9115,10.9018,10.9067,32200.0
2005-12-22 10:40:00,22.59,22.6,22.58,22.59,26100.0,10.9067,10.9115,10.9018,10.9067,26100.0
2005-12-22 10:45:00,22.59,22.6,22.58,22.59,44600.0,10.9067,10.9115,10.9018,10.9067,44600.0
2005-12-22 10:50:00,22.59,22.63,22.59,22.62,70800.0,10.9067,10.926,10.9067,10.9211,70800.0
2005-12-22 10:55:00,22.63,22.67,22.62,22.67,124000.0,10.926,10.9453,10.9211,10.9453,124000.0
2005-12-22 11:00:00,22.66,22.67,22.64,22.65,51600.0,10.9405,10.9453,10.9308,10.9356,51600.0
2005-12-22 11:05:00,22.65,22.65,22.63,22.65,56400.0,10.9356,10.9356,10.926,10.9356,56400.0
2005-12-22 11:10:00,22.64,22.68,22.63,22.68,62200.0,10.9308,10.9501,10.926,10.9501,62200.0
2005-12-22 11:15:00,22.67,22.73,22.67,22.72,94500.0,10.9453,10.9743,10.9453,10.9694,94500.0
2005-12-22 11:20:00,22.72,22.74,22.7,22.72,80200.0,10.9694,10.9791,10.9598,10.9694,80200.0
2005-12-22 11:25:00,22.72,22.74,22.71,22.74,52700.0,10.9694,10.9791,10.9646,10.9791,52700.0
2005-12-22 11:30:00,22.73,22.74,22.72,22.74,51100.0,10.9743,10.9791,10.9694,10.9791,51100.0
2005-12-22 11:35:00,22.74,22.74,22.73,22.74,56800.0,10.9791,10.9791,10.9743,10.9791,56800.0
2005-12-22 11:40:00,22.73,22.75,22.73,22.75,118300.0,10.9743,10.9839,10.9743,10.9839,118300.0
2005-12-22 11:45:00,22.75,22.77,22.74,22.76,67500.0,10.9839,10.9936,10.9791,10.9887,67500.0
2005-12-22 11:50:00,22.76,22.77,22.73,22.73,76700.0,10.9887,10.9936,10.9743,10.9743,76700.0
2005-12-22 11:55:00,22.74,22.75,22.73,22.74,41200.0,10.9791,10.9839,10.9743,10.9791,41200.0
2005-12-22 12:00:00,22.73,22.75,22.72,22.74,44000.0,10.9743,10.9839,10.9694,10.9791,44000.0
2005-12-22 12:05:00,22.74,22.75,22.74,22.75,67800.0,10.9791,10.9839,10.9791,10.9839,67800.0
2005-12-22 12:10:00,22.74,22.75,22.73,22.75,67300.0,10.9791,10.9839,10.9743,10.9839,67300.0
2005-12-22 12:15:00,22.74,22.75,22.71,22.71,103500.0,10.9791,10.9839,10.9646,10.9646,103500.0
2005-12-22 12:20:00,22.71,22.72,22.66,22.66,47400.0,10.9646,10.9694,10.9405,10.9405,47400.0
2005-12-22 12:25:00,22.66,22.7,22.64,22.69,68100.0,10.9405,10.9598,10.9308,10.9549,68100.0
2005-12-22 12:30:00,22.71,22.71,22.67,22.68,26900.0,10.9646,10.9646,10.9453,10.9501,26900.0
2005-12-22 12:35:00,22.68,22.71,22.68,22.7,64800.0,10.9501,10.9646,10.9501,10.9598,64800.0
2005-12-22 12:40:00,22.7,22.7,22.69,22.7,48800.0,10.9598,10.9598,10.9549,10.9598,48800.0
2005-12-22 12:45:00,22.69,22.71,22.69,22.69,61000.0,10.9549,10.9646,10.9549,10.9549,61000.0
2005-12-22 12:50:00,22.69,22.71,22.69,22.71,17400.0,10.9549,10.9646,10.9549,10.9646,17400.0
2005-12-22 12:55:00,22.7,22.72,22.69,22.71,20500.0,10.9598,10.9694,10.9549,10.9646,20500.0
2005-12-22 13:00:00,22.72,22.74,22.71,22.73,17400.0,10.9694,10.9791,10.9646,10.9743,17400.0
2005-12-22 13:05:00,22.73,22.73,22.71,22.72,60500.0,10.9743,10.9743,10.9646,10.9694,60500.0
2005-12-22 13:10:00,22.72,22.74,22.72,22.73,33600.0,10.9694,10.9791,10.9694,10.9743,33600.0
2005-12-22 13:15:00,22.73,22.75,22.73,22.74,36500.0,10.9743,10.9839,10.9743,10.9791,36500.0
2005-12-22 13:20:00,22.73,22.74,22.72,22.73,29700.0,10.9743,10.9791,10.9694,10.9743,29700.0
2005-12-22 13:25:00,22.73,22.74,22.72,22.74,32700.0,10.9743,10.9791,10.9694,10.9791,32700.0
2005-12-22 13:30:00,22.73,22.74,22.73,22.73,49000.0,10.9743,10.9791,10.9743,10.9743,49000.0
2005-12-22 13:35:00,22.74,22.74,22.73,22.73,20100.0,10.9791,10.9791,10.9743,10.9743,20100.0
2005-12-22 13:40:00,22.74,22.74,22.72,22.73,48200.0,10.9791,10.9791,10.9694,10.9743,48200.0
2005-12-22 13:45:00,22.72,22.74,22.72,22.73,72100.0,10.9694,10.9791,10.9694,10.9743,72100.0
2005-12-22 13:50:00,22.74,22.74,22.73,22.74,32500.0,10.9791,10.9791,10.9743,10.9791,32500.0
2005-12-22 13:55:00,22.74,22.75,22.73,22.75,70000.0,10.9791,10.9839,10.9743,10.9839,70000.0
2005-12-22 14:00:00,22.75,22.75,22.74,22.75,22100.0,10.9839,10.9839,10.9791,10.9839,22100.0
2005-12-22 14:05:00,22.75,22.77,22.74,22.76,51500.0,10.9839,10.9936,10.9791,10.9887,51500.0
2005-12-22 14:10:00,22.77,22.78,22.76,22.77,30300.0,10.9936,10.9984,10.9887,10.9936,30300.0
2005-12-22 14:15:00,22.77,22.78,22.77,22.77,45400.0,10.9936,10.9984,10.9936,10.9936,45400.0
2005-12-22 14:20:00,22.78,22.78,22.77,22.77,40500.0,10.9984,10.9984,10.9936,10.9936,40500.0
2005-12-22 14:25:00,22.77,22.79,22.77,22.77,136200.0,10.9936,11.0032,10.9936,10.9936,136200.0
2005-12-22 14:30:00,22.77,22.81,22.77,22.8,156500.0,10.9936,11.0129,10.9936,11.0081,156500.0
2005-12-22 14:35:00,22.8,22.81,22.79,22.81,41800.0,11.0081,11.0129,11.0032,11.0129,41800.0
2005-12-22 14:40:00,22.81,22.81,22.8,22.8,54900.0,11.0129,11.0129,11.0081,11.0081,54900.0
2005-12-22 14:45:00,22.8,22.82,22.8,22.8,83500.0,11.0081,11.0177,11.0081,11.0081,83500.0
2005-12-22 14:50:00,22.8,22.82,22.8,22.81,65200.0,11.0081,11.0177,11.0081,11.0129,65200.0
2005-12-22 14:55:00,22.81,22.84,22.81,22.84,87900.0,11.0129,11.0274,11.0129,11.0274,87900.0
2005-12-22 15:00:00,22.83,22.84,22.81,22.81,74100.0,11.0225,11.0274,11.0129,11.0129,74100.0
2005-12-22 15:05:00,22.81,22.82,22.81,22.81,41400.0,11.0129,11.0177,11.0129,11.0129,41400.0
2005-12-22 15:10:00,22.82,22.84,22.81,22.84,86100.0,11.0177,11.0274,11.0129,11.0274,86100.0
2005-12-22 15:15:00,22.84,22.85,22.83,22.84,91800.0,11.0274,11.0322,11.0225,11.0274,91800.0
2005-12-22 15:20:00,22.84,22.86,22.84,22.86,117800.0,11.0274,11.037,11.0274,11.037,117800.0
2005-12-22 15:25:00,22.86,22.89,22.85,22.88,121100.0,11.037,11.0515,11.0322,11.0467,121100.0
2005-12-22 15:30:00,22.88,22.89,22.87,22.87,139700.0,11.0467,11.0515,11.0419,11.0419,139700.0
2005-12-22 15:35:00,22.87,22.88,22.86,22.87,172900.0,11.0419,11.0467,11.037,11.0419,172900.0
2005-12-22 15:40:00,22.88,22.88,22.87,22.87,84000.0,11.0467,11.0467,11.0419,11.0419,84000.0
2005-12-22 15:45:00,22.87,22.88,22.81,22.81,183200.0,11.0419,11.0467,11.0129,11.0129,183200.0
2005-12-22 15:50:00,22.81,22.84,22.8,22.83,389500.0,11.0129,11.0274,11.0081,11.0225,389500.0
2005-12-22 15:55:00,22.83,22.88,22.83,22.87,342300.0,11.0225,11.0467,11.0225,11.0419,342300.0
2005-12-23 09:30:00,22.87,22.9,22.85,22.85,179400.0,11.0419,11.0563,11.0322,11.0322,179400.0
2005-12-23 09:35:00,22.85,22.86,22.84,22.84,31900.0,11.0322,11.037,11.0274,11.0274,31900.0
2005-12-23 09:40:00,22.85,22.86,22.81,22.84,46100.0,11.0322,11.037,11.0129,11.0274,46100.0
2005-12-23 09:45:00,22.85,22.88,22.82,22.87,46800.0,11.0322,11.0467,11.0177,11.0419,46800.0
2005-12-23 09:50:00,22.87,22.88,22.83,22.86,124100.0,11.0419,11.0467,11.0225,11.037,124100.0
2005-12-23 09:55:00,22.85,22.86,22.78,22.8,75400.0,11.0322,11.037,10.9984,11.0081,75400.0
2005-12-23 10:00:00,22.79,22.83,22.78,22.82,40500.0,11.0032,11.0225,10.9984,11.0177,40500.0
2005-12-23 10:05:00,22.83,22.85,22.82,22.85,33500.0,11.0225,11.0322,11.0177,11.0322,33500.0
2005-12-23 10:10:00,22.85,22.85,22.83,22.84,160700.0,11.0322,11.0322,11.0225,11.0274,160700.0
2005-12-23 10:15:00,22.85,22.86,22.84,22.85,27300.0,11.0322,11.037,11.0274,11.0322,27300.0
2005-12-23 10:20:00,22.85,22.87,22.84,22.85,96200.0,11.0322,11.0419,11.0274,11.0322,96200.0
2005-12-23 10:25:00,22.85,22.86,22.85,22.85,15100.0,11.0322,11.037,11.0322,11.0322,15100.0
2005-12-23 10:30:00,22.85,22.86,22.85,22.85,37900.0,11.0322,11.037,11.0322,11.0322,37900.0
2005-12-23 10:35:00,22.86,22.87,22.85,22.86,57900.0,11.037,11.0419,11.0322,11.037,57900.0
2005-12-23 10:40:00,22.87,22.87,22.86,22.87,32700.0,11.0419,11.0419,11.037,11.0419,32700.0
2005-12-23 10:45:00,22.87,22.87,22.85,22.87,21900.0,11.0419,11.0419,11.0322,11.0419,21900.0
2005-12-23 10:50:00,22.86,22.87,22.86,22.86,34200.0,11.037,11.0419,11.037,11.037,34200.0
2005-12-23 10:55:00,22.86,22.88,22.86,22.87,51600.0,11.037,11.0467,11.037,11.0419,51600.0
2005-12-23 11:00:00,22.87,22.89,22.87,22.88,65800.0,11.0419,11.0515,11.0419,11.0467,65800.0
2005-12-23 11:05:00,22.88,22.89,22.88,22.88,29000.0,11.0467,11.0515,11.0467,11.0467,29000.0
2005-12-23 11:10:00,22.88,22.89,22.88,22.88,42200.0,11.0467,11.0515,11.0467,11.0467,42200.0
2005-12-23 11:15:00,22.88,22.89,22.88,22.88,19900.0,11.0467,11.0515,11.0467,11.0467,19900.0
2005-12-23 11:20:00,22.89,22.9,22.88,22.89,118200.0,11.0515,11.0563,11.0467,11.0515,118200.0
2005-12-23 11:25:00,22.89,22.9,22.86,22.88,412900.0,11.0515,11.0563,11.037,11.0467,412900.0
2005-12-23 11:30:00,22.88,22.89,22.86,22.88,68600.0,11.0467,11.0515,11.037,11.0467,68600.0
2005-12-23 11:35:00,22.88,22.89,22.87,22.88,67400.0,11.0467,11.0515,11.0419,11.0467,67400.0
2005-12-23 11:40:00,22.88,22.89,22.87,22.88,71800.0,11.0467,11.0515,11.0419,11.0467,71800.0
2005-12-23 11:45:00,22.88,22.89,22.87,22.88,34900.0,11.0467,11.0515,11.0419,11.0467,34900.0
2005-12-23 11:50:00,22.88,22.91,22.88,22.91,52200.0,11.0467,11.0612,11.0467,11.0612,52200.0
2005-12-23 11:55:00,22.91,22.93,22.9,22.92,61500.0,11.0612,11.0708,11.0563,11.066,61500.0
2005-12-23 12:00:00,22.92,22.93,22.91,22.91,90600.0,11.066,11.0708,11.0612,11.0612,90600.0
2005-12-23 12:05:00,22.92,22.93,22.91,22.92,55100.0,11.066,11.0708,11.0612,11.066,55100.0
2005-12-23 12:10:00,22.92,22.92,22.9,22.9,50200.0,11.066,11.066,11.0563,11.0563,50200.0
2005-12-23 12:15:00,22.9,22.92,22.89,22.9,37900.0,11.0563,11.066,11.0515,11.0563,37900.0
2005-12-23 12:20:00,22.91,22.91,22.9,22.9,73900.0,11.0612,11.0612,11.0563,11.0563,73900.0
2005-12-23 12:25:00,22.9,22.91,22.9,22.91,26900.0,11.0563,11.0612,11.0563,11.0612,26900.0
2005-12-23 12:30:00,22.9,22.91,22.9,22.9,57600.0,11.0563,11.0612,11.0563,11.0563,57600.0
2005-12-23 12:35:00,22.91,22.91,22.9,22.9,42800.0,11.0612,11.0612,11.0563,11.0563,42800.0
2005-12-23 12:40:00,22.9,22.9,22.87,22.88,92800.0,11.0563,11.0563,11.0419,11.0467,92800.0
2005-12-23 12:45:00,22.88,22.9,22.88,22.89,53900.0,11.0467,11.0563,11.0467,11.0515,53900.0
2005-12-23 12:50:00,22.89,22.91,22.89,22.9,79800.0,11.0515,11.0612,11.0515,11.0563,79800.0
2005-12-23 12:55:00,22.91,22.91,22.9,22.9,24300.0,11.0612,11.0612,11.0563,11.0563,24300.0
2005-12-23 13:00:00,22.9,22.91,22.9,22.9,82900.0,11.0563,11.0612,11.0563,11.0563,82900.0
2005-12-23 13:05:00,22.9,22.91,22.9,22.9,21300.0,11.0563,11.0612,11.0563,11.0563,21300.0
2005-12-23 13:10:00,22.9,22.91,22.9,22.91,25800.0,11.0563,11.0612,11.0563,11.0612,25800.0
2005-12-23 13:15:00,22.91,22.91,22.9,22.91,30100.0,11.0612,11.0612,11.0563,11.0612,30100.0
2005-12-23 13:20:00,22.91,22.93,22.91,22.92,77500.0,11.0612,11.0708,11.0612,11.066,77500.0
2005-12-23 13:25:00,22.92,22.93,22.92,22.92,16700.0,11.066,11.0708,11.066,11.066,16700.0
2005-12-23 13:30:00,22.92,22.93,22.92,22.92,40300.0,11.066,11.0708,11.066,11.066,40300.0
2005-12-23 13:35:00,22.93,22.93,22.92,22.92,23300.0,11.0708,11.0708,11.066,11.066,23300.0
2005-12-23 13:40:00,22.92,22.95,22.92,22.94,181400.0,11.066,11.0805,11.066,11.0756,181400.0
2005-12-23 13:45:00,22.95,22.96,22.94,22.94,91700.0,11.0805,11.0853,11.0756,11.0756,91700.0
2005-12-23 13:50:00,22.95,22.96,22.95,22.95,31500.0,11.0805,11.0853,11.0805,11.0805,31500.0
2005-12-23 13:55:00,22.95,22.97,22.95,22.96,26900.0,11.0805,11.0901,11.0805,11.0853,26900.0
2005-12-23 14:00:00,22.96,22.97,22.95,22.95,99200.0,11.0853,11.0901,11.0805,11.0805,99200.0
2005-12-23 14:05:00,22.95,22.96,22.95,22.95,74100.0,11.0805,11.0853,11.0805,11.0805,74100.0
2005-12-23 14:10:00,22.95,22.96,22.95,22.95,87600.0,11.0805,11.0853,11.0805,11.0805,87600.0
2005-12-23 14:15:00,22.95,22.96,22.94,22.95,52000.0,11.0805,11.0853,11.0756,11.0805,52000.0
2005-12-23 14:20:00,22.95,22.96,22.95,22.95,45400.0,11.0805,11.0853,11.0805,11.0805,45400.0
2005-12-23 14:25:00,22.95,22.96,22.95,22.95,120100.0,11.0805,11.0853,11.0805,11.0805,120100.0
2005-12-23 14:30:00,22.95,22.96,22.95,22.95,24800.0,11.0805,11.0853,11.0805,11.0805,24800.0
2005-12-23 14:35:00,22.95,22.96,22.95,22.95,22600.0,11.0805,11.0853,11.0805,11.0805,22600.0
2005-12-23 14:40:00,22.95,22.97,22.95,22.96,72900.0,11.0805,11.0901,11.0805,11.0853,72900.0
2005-12-23 14:45:00,22.97,22.97,22.96,22.97,60200.0,11.0901,11.0901,11.0853,11.0901,60200.0
2005-12-23 14:50:00,22.97,22.98,22.96,22.97,45300.0,11.0901,11.095,11.0853,11.0901,45300.0
2005-12-23 14:55:00,22.97,22.98,22.97,22.97,48300.0,11.0901,11.095,11.0901,11.0901,48300.0
2005-12-23 15:00:00,22.97,22.98,22.97,22.98,47300.0,11.0901,11.095,11.0901,11.095,47300.0
2005-12-23 15:05:00,22.97,22.98,22.96,22.96,101500.0,11.0901,11.095,11.0853,11.0853,101500.0
2005-12-23 15:10:00,22.96,22.97,22.95,22.96,29300.0,11.0853,11.0901,11.0805,11.0853,29300.0
2005-12-23 15:15:00,22.96,22.97,22.95,22.97,185600.0,11.0853,11.0901,11.0805,11.0901,185600.0
2005-12-23 15:20:00,22.97,22.97,22.95,22.95,55800.0,11.0901,11.0901,11.0805,11.0805,55800.0
2005-12-23 15:25:00,22.95,22.96,22.95,22.96,127300.0,11.0805,11.0853,11.0805,11.0853,127300.0
2005-12-23 15:30:00,22.95,22.97,22.94,22.94,113900.0,11.0805,11.0901,11.0756,11.0756,113900.0
2005-12-23 15:35:00,22.94,22.95,22.93,22.93,34600.0,11.0756,11.0805,11.0708,11.0708,34600.0
2005-12-23 15:40:00,22.93,22.95,22.92,22.95,135900.0,11.0708,11.0805,11.066,11.0805,135900.0
2005-12-23 15:45:00,22.94,22.97,22.94,22.97,87100.0,11.0756,11.0901,11.0756,11.0901,87100.0
2005-12-23 15:50:00,22.96,22.97,22.93,22.93,64300.0,11.0853,11.0901,11.0708,11.0708,64300.0
2005-12-23 15:55:00,22.94,22.95,22.93,22.94,92100.0,11.0756,11.0805,11.0708,11.0756,92100.0
2005-12-27 09:30:00,23.68,23.77,23.59,23.65,961500.0,11.4329,11.4764,11.3895,11.4184,961500.0
2005-12-27 09:35:00,23.66,23.66,23.51,23.58,556900.0,11.4233,11.4233,11.3509,11.3846,556900.0
2005-12-27 09:40:00,23.58,23.6,23.49,23.5,273700.0,11.3846,11.3943,11.3412,11.346,273700.0
2005-12-27 09:45:00,23.49,23.5,23.38,23.38,457100.0,11.3412,11.346,11.2881,11.2881,457100.0
2005-12-27 09:50:00,23.38,23.46,23.38,23.41,322800.0,11.2881,11.3267,11.2881,11.3026,322800.0
2005-12-27 09:55:00,23.42,23.45,23.3,23.31,259400.0,11.3074,11.3219,11.2495,11.2543,259400.0
2005-12-27 10:00:00,23.32,23.36,23.29,23.32,322300.0,11.2591,11.2784,11.2446,11.2591,322300.0
2005-12-27 10:05:00,23.32,23.37,23.29,23.35,145000.0,11.2591,11.2833,11.2446,11.2736,145000.0
2005-12-27 10:10:00,23.34,23.45,23.34,23.42,192300.0,11.2688,11.3219,11.2688,11.3074,192300.0
2005-12-27 10:15:00,23.42,23.44,23.38,23.38,163700.0,11.3074,11.3171,11.2881,11.2881,163700.0
2005-12-27 10:20:00,23.38,23.39,23.34,23.38,136400.0,11.2881,11.2929,11.2688,11.2881,136400.0
2005-12-27 10:25:00,23.39,23.39,23.29,23.3,184300.0,11.2929,11.2929,11.2446,11.2495,184300.0
2005-12-27 10:30:00,23.29,23.33,23.26,23.32,142900.0,11.2446,11.2639,11.2301,11.2591,142900.0
2005-12-27 10:35:00,23.32,23.32,23.28,23.28,78300.0,11.2591,11.2591,11.2398,11.2398,78300.0
2005-12-27 10:40:00,23.28,23.28,23.24,23.27,150700.0,11.2398,11.2398,11.2205,11.235,150700.0
2005-12-27 10:45:00,23.27,23.28,23.23,23.26,192900.0,11.235,11.2398,11.2157,11.2301,192900.0
2005-12-27 10:50:00,23.26,23.27,23.25,23.25,76300.0,11.2301,11.235,11.2253,11.2253,76300.0
2005-12-27 10:55:00,23.26,23.26,23.25,23.25,70000.0,11.2301,11.2301,11.2253,11.2253,70000.0
2005-12-27 11:00:00,23.25,23.26,23.24,23.25,199000.0,11.2253,11.2301,11.2205,11.2253,199000.0
2005-12-27 11:05:00,23.24,23.25,23.23,23.24,63100.0,11.2205,11.2253,11.2157,11.2205,63100.0
2005-12-27 11:10:00,23.24,23.31,23.23,23.28,128100.0,11.2205,11.2543,11.2157,11.2398,128100.0
2005-12-27 11:15:00,23.28,23.3,23.27,23.28,33900.0,11.2398,11.2495,11.235,11.2398,33900.0
2005-12-27 11:20:00,23.29,23.29,23.23,23.25,75900.0,11.2446,11.2446,11.2157,11.2253,75900.0
2005-12-27 11:25:00,23.25,23.26,23.24,23.24,105000.0,11.2253,11.2301,11.2205,11.2205,105000.0
2005-12-27 11:30:00,23.24,23.26,23.24,23.26,120900.0,11.2205,11.2301,11.2205,11.2301,120900.0
2005-12-27 11:35:00,23.26,23.27,23.24,23.24,62200.0,11.2301,11.235,11.2205,11.2205,62200.0
2005-12-27 11:40:00,23.25,23.27,23.24,23.27,57600.0,11.2253,11.235,11.2205,11.235,57600.0
2005-12-27 11:45:00,23.27,23.27,23.19,23.2,186500.0,11.235,11.235,11.1964,11.2012,186500.0
2005-12-27 11:50:00,23.2,23.2,23.12,23.12,84600.0,11.2012,11.2012,11.1626,11.1626,84600.0
2005-12-27 11:55:00,23.13,23.16,23.12,23.15,140200.0,11.1674,11.1819,11.1626,11.177,140200.0
2005-12-27 12:00:00,23.15,23.19,23.13,23.18,124400.0,11.177,11.1964,11.1674,11.1915,124400.0
2005-12-27 12:05:00,23.19,23.19,23.16,23.16,81600.0,11.1964,11.1964,11.1819,11.1819,81600.0
2005-12-27 12:10:00,23.16,23.16,23.07,23.07,105000.0,11.1819,11.1819,11.1384,11.1384,105000.0
2005-12-27 12:15:00,23.07,23.08,23.03,23.04,215100.0,11.1384,11.1432,11.1191,11.1239,215100.0
2005-12-27 12:20:00,23.04,23.05,23.02,23.03,65100.0,11.1239,11.1288,11.1143,11.1191,65100.0
2005-12-27 12:25:00,23.03,23.04,22.98,23.04,204400.0,11.1191,11.1239,11.095,11.1239,204400.0
2005-12-27 12:30:00,23.03,23.04,23.0,23.02,108100.0,11.1191,11.1239,11.1046,11.1143,108100.0
2005-12-27 12:35:00,23.02,23.04,23.01,23.04,80600.0,11.1143,11.1239,11.1094,11.1239,80600.0
2005-12-27 12:40:00,23.04,23.05,23.02,23.03,79300.0,11.1239,11.1288,11.1143,11.1191,79300.0
2005-12-27 12:45:00,23.02,23.03,23.0,23.01,70600.0,11.1143,11.1191,11.1046,11.1094,70600.0
2005-12-27 12:50:00,23.01,23.02,22.95,22.95,190300.0,11.1094,11.1143,11.0805,11.0805,190300.0
2005-12-27 12:55:00,22.96,22.99,22.95,22.97,72500.0,11.0853,11.0998,11.0805,11.0901,72500.0
2005-12-27 13:00:00,22.97,23.01,22.96,23.01,97600.0,11.0901,11.1094,11.0853,11.1094,97600.0
2005-12-27 13:05:00,23.02,23.04,23.0,23.04,113000.0,11.1143,11.1239,11.1046,11.1239,113000.0
2005-12-27 13:10:00,23.05,23.13,23.05,23.12,125500.0,11.1288,11.1674,11.1288,11.1626,125500.0
2005-12-27 13:15:00,23.12,23.14,23.11,23.13,99600.0,11.1626,11.1722,11.1577,11.1674,99600.0
2005-12-27 13:20:00,23.12,23.13,23.05,23.05,225300.0,11.1626,11.1674,11.1288,11.1288,225300.0
2005-12-27 13:25:00,23.05,23.14,23.05,23.13,79800.0,11.1288,11.1722,11.1288,11.1674,79800.0
2005-12-27 13:30:00,23.13,23.14,23.07,23.08,82000.0,11.1674,11.1722,11.1384,11.1432,82000.0
2005-12-27 13:35:00,23.07,23.09,23.06,23.08,68500.0,11.1384,11.1481,11.1336,11.1432,68500.0
2005-12-27 13:40:00,23.09,23.09,23.05,23.06,50100.0,11.1481,11.1481,11.1288,11.1336,50100.0
2005-12-27 13:45:00,23.07,23.07,23.05,23.05,32800.0,11.1384,11.1384,11.1288,11.1288,32800.0
2005-12-27 13:50:00,23.06,23.06,23.03,23.04,77300.0,11.1336,11.1336,11.1191,11.1239,77300.0
2005-12-27 13:55:00,23.04,23.04,23.02,23.03,43300.0,11.1239,11.1239,11.1143,11.1191,43300.0
2005-12-27 14:00:00,23.03,23.07,23.02,23.06,191000.0,11.1191,11.1384,11.1143,11.1336,191000.0
2005-12-27 14:05:00,23.07,23.13,23.06,23.13,130900.0,11.1384,11.1674,11.1336,11.1674,130900.0
2005-12-27 14:10:00,23.13,23.19,23.13,23.18,138600.0,11.1674,11.1964,11.1674,11.1915,138600.0
2005-12-27 14:15:00,23.18,23.24,23.18,23.24,129200.0,11.1915,11.2205,11.1915,11.2205,129200.0
2005-12-27 14:20:00,23.25,23.25,23.16,23.17,132300.0,11.2253,11.2253,11.1819,11.1867,132300.0
2005-12-27 14:25:00,23.17,23.17,23.14,23.15,78300.0,11.1867,11.1867,11.1722,11.177,78300.0
2005-12-27 14:30:00,23.16,23.17,23.15,23.16,76700.0,11.1819,11.1867,11.177,11.1819,76700.0
2005-12-27 14:35:00,23.16,23.16,23.1,23.11,81500.0,11.1819,11.1819,11.1529,11.1577,81500.0
2005-12-27 14:40:00,23.12,23.12,23.1,23.11,70700.0,11.1626,11.1626,11.1529,11.1577,70700.0
2005-12-27 14:45:00,23.12,23.12,23.09,23.1,54100.0,11.1626,11.1626,11.1481,11.1529,54100.0
2005-12-27 14:50:00,23.1,23.1,23.05,23.06,149800.0,11.1529,11.1529,11.1288,11.1336,149800.0
2005-12-27 14:55:00,23.06,23.06,23.05,23.06,78000.0,11.1336,11.1336,11.1288,11.1336,78000.0
2005-12-27 15:00:00,23.06,23.08,23.05,23.08,97800.0,11.1336,11.1432,11.1288,11.1432,97800.0
2005-12-27 15:05:00,23.08,23.1,23.07,23.09,105500.0,11.1432,11.1529,11.1384,11.1481,105500.0
2005-12-27 15:10:00,23.1,23.13,23.09,23.11,137800.0,11.1529,11.1674,11.1481,11.1577,137800.0
2005-12-27 15:15:00,23.12,23.14,23.11,23.14,137300.0,11.1626,11.1722,11.1577,11.1722,137300.0
2005-12-27 15:20:00,23.14,23.14,23.11,23.13,151700.0,11.1722,11.1722,11.1577,11.1674,151700.0
2005-12-27 15:25:00,23.14,23.16,23.13,23.15,139700.0,11.1722,11.1819,11.1674,11.177,139700.0
2005-12-27 15:30:00,23.16,23.16,23.13,23.13,115400.0,11.1819,11.1819,11.1674,11.1674,115400.0
2005-12-27 15:35:00,23.14,23.14,23.09,23.11,98000.0,11.1722,11.1722,11.1481,11.1577,98000.0
2005-12-27 15:40:00,23.1,23.11,23.06,23.06,158500.0,11.1529,11.1577,11.1336,11.1336,158500.0
2005-12-27 15:45:00,23.07,23.08,23.04,23.05,247500.0,11.1384,11.1432,11.1239,11.1288,247500.0
2005-12-27 15:50:00,23.05,23.1,23.04,23.1,179700.0,11.1288,11.1529,11.1239,11.1529,179700.0
2005-12-27 15:55:00,23.1,23.1,23.09,23.09,177500.0,11.1529,11.1529,11.1481,11.1481,177500.0
2005-12-28 09:30:00,23.09,23.19,23.07,23.11,209700.0,11.1481,11.1964,11.1384,11.1577,209700.0
2005-12-28 09:35:00,23.1,23.17,23.08,23.14,59900.0,11.1529,11.1867,11.1432,11.1722,59900.0
2005-12-28 09:40:00,23.14,23.14,23.11,23.13,137100.0,11.1722,11.1722,11.1577,11.1674,137100.0
2005-12-28 09:45:00,23.12,23.14,23.11,23.11,69900.0,11.1626,11.1722,11.1577,11.1577,69900.0
2005-12-28 09:50:00,23.11,23.12,23.09,23.11,95400.0,11.1577,11.1626,11.1481,11.1577,95400.0
2005-12-28 09:55:00,23.1,23.13,23.1,23.12,84300.0,11.1529,11.1674,11.1529,11.1626,84300.0
2005-12-28 10:00:00,23.11,23.16,23.11,23.13,131000.0,11.1577,11.1819,11.1577,11.1674,131000.0
2005-12-28 10:05:00,23.13,23.14,23.13,23.14,109600.0,11.1674,11.1722,11.1674,11.1722,109600.0
2005-12-28 10:10:00,23.14,23.15,23.12,23.15,91200.0,11.1722,11.177,11.1626,11.177,91200.0
2005-12-28 10:15:00,23.15,23.16,23.14,23.14,52600.0,11.177,11.1819,11.1722,11.1722,52600.0
2005-12-28 10:20:00,23.14,23.15,23.09,23.09,32700.0,11.1722,11.177,11.1481,11.1481,32700.0
2005-12-28 10:25:00,23.08,23.09,23.07,23.09,40200.0,11.1432,11.1481,11.1384,11.1481,40200.0
2005-12-28 10:30:00,23.09,23.1,23.07,23.07,56200.0,11.1481,11.1529,11.1384,11.1384,56200.0
2005-12-28 10:35:00,23.07,23.08,23.06,23.07,35700.0,11.1384,11.1432,11.1336,11.1384,35700.0
2005-12-28 10:40:00,23.07,23.07,23.05,23.06,76700.0,11.1384,11.1384,11.1288,11.1336,76700.0
2005-12-28 10:45:00,23.05,23.05,22.98,22.99,91600.0,11.1288,11.1288,11.095,11.0998,91600.0
2005-12-28 10:50:00,22.99,23.02,22.98,23.01,143500.0,11.0998,11.1143,11.095,11.1094,143500.0
2005-12-28 10:55:00,23.01,23.04,23.01,23.04,71100.0,11.1094,11.1239,11.1094,11.1239,71100.0
2005-12-28 11:00:00,23.03,23.04,23.03,23.04,43500.0,11.1191,11.1239,11.1191,11.1239,43500.0
2005-12-28 11:05:00,23.04,23.04,23.03,23.04,45500.0,11.1239,11.1239,11.1191,11.1239,45500.0
2005-12-28 11:10:00,23.04,23.07,23.03,23.07,86200.0,11.1239,11.1384,11.1191,11.1384,86200.0
2005-12-28 11:15:00,23.06,23.07,23.04,23.04,93400.0,11.1336,11.1384,11.1239,11.1239,93400.0
2005-12-28 11:20:00,23.05,23.05,23.04,23.04,44500.0,11.1288,11.1288,11.1239,11.1239,44500.0
2005-12-28 11:25:00,23.05,23.05,23.04,23.05,32500.0,11.1288,11.1288,11.1239,11.1288,32500.0
2005-12-28 11:30:00,23.05,23.05,23.04,23.05,37900.0,11.1288,11.1288,11.1239,11.1288,37900.0
2005-12-28 11:35:00,23.05,23.06,23.05,23.06,39000.0,11.1288,11.1336,11.1288,11.1336,39000.0
2005-12-28 11:40:00,23.06,23.06,23.05,23.06,23200.0,11.1336,11.1336,11.1288,11.1336,23200.0
2005-12-28 11:45:00,23.06,23.06,23.05,23.06,32200.0,11.1336,11.1336,11.1288,11.1336,32200.0
2005-12-28 11:50:00,23.05,23.06,23.05,23.06,41100.0,11.1288,11.1336,11.1288,11.1336,41100.0
2005-12-28 11:55:00,23.06,23.07,23.05,23.07,45900.0,11.1336,11.1384,11.1288,11.1384,45900.0
2005-12-28 12:00:00,23.06,23.07,23.06,23.07,74200.0,11.1336,11.1384,11.1336,11.1384,74200.0
2005-12-28 12:05:00,23.07,23.1,23.07,23.08,99400.0,11.1384,11.1529,11.1384,11.1432,99400.0
2005-12-28 12:10:00,23.08,23.09,23.05,23.06,162700.0,11.1432,11.1481,11.1288,11.1336,162700.0
2005-12-28 12:15:00,23.07,23.07,23.02,23.02,63100.0,11.1384,11.1384,11.1143,11.1143,63100.0
2005-12-28 12:20:00,23.03,23.04,23.0,23.0,111700.0,11.1191,11.1239,11.1046,11.1046,111700.0
2005-12-28 12:25:00,23.01,23.04,23.0,23.02,103100.0,11.1094,11.1239,11.1046,11.1143,103100.0
2005-12-28 12:30:00,23.03,23.03,23.0,23.01,46400.0,11.1191,11.1191,11.1046,11.1094,46400.0
2005-12-28 12:35:00,23.0,23.01,22.99,23.0,133300.0,11.1046,11.1094,11.0998,11.1046,133300.0
2005-12-28 12:40:00,22.99,23.0,22.99,23.0,40400.0,11.0998,11.1046,11.0998,11.1046,40400.0
2005-12-28 12:45:00,22.99,23.0,22.99,23.0,37200.0,11.0998,11.1046,11.0998,11.1046,37200.0
2005-12-28 12:50:00,23.0,23.0,22.98,22.99,21100.0,11.1046,11.1046,11.095,11.0998,21100.0
2005-12-28 12:55:00,22.99,23.01,22.97,23.01,145600.0,11.0998,11.1094,11.0901,11.1094,145600.0
2005-12-28 13:00:00,23.0,23.01,23.0,23.0,15800.0,11.1046,11.1094,11.1046,11.1046,15800.0
2005-12-28 13:05:00,23.0,23.01,23.0,23.0,32300.0,11.1046,11.1094,11.1046,11.1046,32300.0
2005-12-28 13:10:00,23.0,23.01,22.98,22.99,55200.0,11.1046,11.1094,11.095,11.0998,55200.0
2005-12-28 13:15:00,22.99,23.0,22.98,22.98,61600.0,11.0998,11.1046,11.095,11.095,61600.0
2005-12-28 13:20:00,22.98,22.99,22.97,22.99,57100.0,11.095,11.0998,11.0901,11.0998,57100.0
2005-12-28 13:25:00,22.97,22.98,22.95,22.95,41300.0,11.0901,11.095,11.0805,11.0805,41300.0
2005-12-28 13:30:00,22.95,22.96,22.94,22.94,71100.0,11.0805,11.0853,11.0756,11.0756,71100.0
2005-12-28 13:35:00,22.95,22.95,22.94,22.95,28200.0,11.0805,11.0805,11.0756,11.0805,28200.0
2005-12-28 13:40:00,22.95,22.96,22.95,22.95,68400.0,11.0805,11.0853,11.0805,11.0805,68400.0
2005-12-28 13:45:00,22.95,22.97,22.95,22.96,99700.0,11.0805,11.0901,11.0805,11.0853,99700.0
2005-12-28 13:50:00,22.95,22.97,22.95,22.95,60200.0,11.0805,11.0901,11.0805,11.0805,60200.0
2005-12-28 13:55:00,22.95,22.98,22.95,22.97,56600.0,11.0805,11.095,11.0805,11.0901,56600.0
2005-12-28 14:00:00,22.97,22.98,22.96,22.96,27400.0,11.0901,11.095,11.0853,11.0853,27400.0
2005-12-28 14:05:00,22.97,22.97,22.95,22.96,44800.0,11.0901,11.0901,11.0805,11.0853,44800.0
2005-12-28 14:10:00,22.97,22.97,22.96,22.96,29400.0,11.0901,11.0901,11.0853,11.0853,29400.0
2005-12-28 14:15:00,22.96,22.98,22.96,22.97,78700.0,11.0853,11.095,11.0853,11.0901,78700.0
2005-12-28 14:20:00,22.96,23.0,22.96,22.99,80200.0,11.0853,11.1046,11.0853,11.0998,80200.0
2005-12-28 14:25:00,22.99,23.02,22.98,23.01,88500.0,11.0998,11.1143,11.095,11.1094,88500.0
2005-12-28 14:30:00,23.01,23.05,23.0,23.02,58000.0,11.1094,11.1288,11.1046,11.1143,58000.0
2005-12-28 14:35:00,23.02,23.03,23.01,23.02,54600.0,11.1143,11.1191,11.1094,11.1143,54600.0
2005-12-28 14:40:00,23.03,23.03,23.02,23.02,51400.0,11.1191,11.1191,11.1143,11.1143,51400.0
2005-12-28 14:45:00,23.03,23.03,22.98,22.99,112900.0,11.1191,11.1191,11.095,11.0998,112900.0
2005-12-28 14:50:00,22.98,23.0,22.98,22.99,37800.0,11.095,11.1046,11.095,11.0998,37800.0
2005-12-28 14:55:00,22.98,22.99,22.97,22.98,78200.0,11.095,11.0998,11.0901,11.095,78200.0
2005-12-28 15:00:00,22.98,22.98,22.95,22.96,51100.0,11.095,11.095,11.0805,11.0853,51100.0
2005-12-28 15:05:00,22.96,22.97,22.93,22.94,86800.0,11.0853,11.0901,11.0708,11.0756,86800.0
2005-12-28 15:10:00,22.94,22.96,22.93,22.95,62500.0,11.0756,11.0853,11.0708,11.0805,62500.0
2005-12-28 15:15:00,22.94,22.95,22.92,22.93,84600.0,11.0756,11.0805,11.066,11.0708,84600.0
2005-12-28 15:20:00,22.93,22.93,22.91,22.92,109600.0,11.0708,11.0708,11.0612,11.066,109600.0
2005-12-28 15:25:00,22.92,22.94,22.91,22.93,80000.0,11.066,11.0756,11.0612,11.0708,80000.0
2005-12-28 15:30:00,22.94,22.94,22.92,22.92,57200.0,11.0756,11.0756,11.066,11.066,57200.0
2005-12-28 15:35:00,22.93,22.93,22.91,22.91,65000.0,11.0708,11.0708,11.0612,11.0612,65000.0
2005-12-28 15:40:00,22.92,22.92,22.91,22.92,150200.0,11.066,11.066,11.0612,11.066,150200.0
2005-12-28 15:45:00,22.91,22.93,22.91,22.92,123800.0,11.0612,11.0708,11.0612,11.066,123800.0
2005-12-28 15:50:00,22.92,22.92,22.91,22.92,218000.0,11.066,11.066,11.0612,11.066,218000.0
2005-12-28 15:55:00,22.91,22.92,22.89,22.9,266400.0,11.0612,11.066,11.0515,11.0563,266400.0
2005-12-29 09:30:00,22.9,22.95,22.9,22.94,267800.0,11.0563,11.0805,11.0563,11.0756,267800.0
2005-12-29 09:35:00,22.95,23.02,22.94,23.02,206400.0,11.0805,11.1143,11.0756,11.1143,206400.0
2005-12-29 09:40:00,23.01,23.09,23.01,23.06,130900.0,11.1094,11.1481,11.1094,11.1336,130900.0
2005-12-29 09:45:00,23.06,23.09,23.06,23.08,50800.0,11.1336,11.1481,11.1336,11.1432,50800.0
2005-12-29 09:50:00,23.08,23.09,23.08,23.09,88900.0,11.1432,11.1481,11.1432,11.1481,88900.0
2005-12-29 09:55:00,23.08,23.13,23.08,23.08,130100.0,11.1432,11.1674,11.1432,11.1432,130100.0
2005-12-29 10:00:00,23.08,23.09,23.07,23.09,36800.0,11.1432,11.1481,11.1384,11.1481,36800.0
2005-12-29 10:05:00,23.09,23.11,23.07,23.1,101700.0,11.1481,11.1577,11.1384,11.1529,101700.0
2005-12-29 10:10:00,23.11,23.13,23.1,23.11,41300.0,11.1577,11.1674,11.1529,11.1577,41300.0
2005-12-29 10:15:00,23.11,23.12,23.1,23.1,58200.0,11.1577,11.1626,11.1529,11.1529,58200.0
2005-12-29 10:20:00,23.1,23.12,23.1,23.11,45600.0,11.1529,11.1626,11.1529,11.1577,45600.0
2005-12-29 10:25:00,23.11,23.14,23.11,23.14,69700.0,11.1577,11.1722,11.1577,11.1722,69700.0
2005-12-29 10:30:00,23.12,23.16,23.12,23.16,71700.0,11.1626,11.1819,11.1626,11.1819,71700.0
2005-12-29 10:35:00,23.15,23.2,23.15,23.16,98400.0,11.177,11.2012,11.177,11.1819,98400.0
2005-12-29 10:40:00,23.16,23.18,23.15,23.17,186700.0,11.1819,11.1915,11.177,11.1867,186700.0
2005-12-29 10:45:00,23.18,23.23,23.17,23.2,108500.0,11.1915,11.2157,11.1867,11.2012,108500.0
2005-12-29 10:50:00,23.21,23.23,23.19,23.22,98300.0,11.206,11.2157,11.1964,11.2108,98300.0
2005-12-29 10:55:00,23.23,23.24,23.22,23.23,118900.0,11.2157,11.2205,11.2108,11.2157,118900.0
2005-12-29 11:00:00,23.23,23.25,23.23,23.25,118400.0,11.2157,11.2253,11.2157,11.2253,118400.0
2005-12-29 11:05:00,23.24,23.25,23.23,23.24,95100.0,11.2205,11.2253,11.2157,11.2205,95100.0
2005-12-29 11:10:00,23.24,23.27,23.2,23.21,108200.0,11.2205,11.235,11.2012,11.206,108200.0
2005-12-29 11:15:00,23.2,23.21,23.19,23.2,66300.0,11.2012,11.206,11.1964,11.2012,66300.0
2005-12-29 11:20:00,23.19,23.2,23.14,23.15,35800.0,11.1964,11.2012,11.1722,11.177,35800.0
2005-12-29 11:25:00,23.15,23.17,23.14,23.17,62600.0,11.177,11.1867,11.1722,11.1867,62600.0
2005-12-29 11:30:00,23.17,23.18,23.12,23.12,85800.0,11.1867,11.1915,11.1626,11.1626,85800.0
2005-12-29 11:35:00,23.14,23.14,23.12,23.12,53700.0,11.1722,11.1722,11.1626,11.1626,53700.0
2005-12-29 11:40:00,23.12,23.13,23.1,23.1,100300.0,11.1626,11.1674,11.1529,11.1529,100300.0
2005-12-29 11:45:00,23.11,23.12,23.1,23.11,41200.0,11.1577,11.1626,11.1529,11.1577,41200.0
2005-12-29 11:50:00,23.12,23.12,23.1,23.11,51400.0,11.1626,11.1626,11.1529,11.1577,51400.0
2005-12-29 11:55:00,23.1,23.11,23.1,23.11,64000.0,11.1529,11.1577,11.1529,11.1577,64000.0
2005-12-29 12:00:00,23.1,23.11,23.1,23.11,146700.0,11.1529,11.1577,11.1529,11.1577,146700.0
2005-12-29 12:05:00,23.1,23.12,23.1,23.12,31700.0,11.1529,11.1626,11.1529,11.1626,31700.0
2005-12-29 12:10:00,23.12,23.13,23.11,23.11,41000.0,11.1626,11.1674,11.1577,11.1577,41000.0
2005-12-29 12:15:00,23.11,23.12,23.1,23.1,72500.0,11.1577,11.1626,11.1529,11.1529,72500.0
2005-12-29 12:20:00,23.1,23.11,23.09,23.1,108200.0,11.1529,11.1577,11.1481,11.1529,108200.0
2005-12-29 12:25:00,23.1,23.11,23.1,23.1,32600.0,11.1529,11.1577,11.1529,11.1529,32600.0
2005-12-29 12:30:00,23.1,23.11,23.1,23.11,21600.0,11.1529,11.1577,11.1529,11.1577,21600.0
2005-12-29 12:35:00,23.1,23.11,23.1,23.11,31100.0,11.1529,11.1577,11.1529,11.1577,31100.0
2005-12-29 12:40:00,23.11,23.11,23.1,23.1,23500.0,11.1577,11.1577,11.1529,11.1529,23500.0
2005-12-29 12:45:00,23.11,23.11,23.09,23.1,93800.0,11.1577,11.1577,11.1481,11.1529,93800.0
2005-12-29 12:50:00,23.1,23.11,23.1,23.11,45300.0,11.1529,11.1577,11.1529,11.1577,45300.0
2005-12-29 12:55:00,23.11,23.11,23.1,23.11,48600.0,11.1577,11.1577,11.1529,11.1577,48600.0
2005-12-29 13:00:00,23.11,23.12,23.11,23.12,155600.0,11.1577,11.1626,11.1577,11.1626,155600.0
2005-12-29 13:05:00,23.12,23.13,23.11,23.12,32500.0,11.1626,11.1674,11.1577,11.1626,32500.0
2005-12-29 13:10:00,23.12,23.14,23.12,23.13,37000.0,11.1626,11.1722,11.1626,11.1674,37000.0
2005-12-29 13:15:00,23.13,23.14,23.12,23.12,89800.0,11.1674,11.1722,11.1626,11.1626,89800.0
2005-12-29 13:20:00,23.13,23.13,23.1,23.11,32700.0,11.1674,11.1674,11.1529,11.1577,32700.0
2005-12-29 13:25:00,23.1,23.11,23.1,23.1,31100.0,11.1529,11.1577,11.1529,11.1529,31100.0
2005-12-29 13:30:00,23.11,23.12,23.1,23.11,37200.0,11.1577,11.1626,11.1529,11.1577,37200.0
2005-12-29 13:35:00,23.1,23.12,23.1,23.11,31600.0,11.1529,11.1626,11.1529,11.1577,31600.0
2005-12-29 13:40:00,23.12,23.12,23.11,23.11,47500.0,11.1626,11.1626,11.1577,11.1577,47500.0
2005-12-29 13:45:00,23.11,23.12,23.11,23.11,30300.0,11.1577,11.1626,11.1577,11.1577,30300.0
2005-12-29 13:50:00,23.11,23.12,23.11,23.12,72400.0,11.1577,11.1626,11.1577,11.1626,72400.0
2005-12-29 13:55:00,23.11,23.14,23.11,23.13,63400.0,11.1577,11.1722,11.1577,11.1674,63400.0
2005-12-29 14:00:00,23.12,23.13,23.12,23.13,90000.0,11.1626,11.1674,11.1626,11.1674,90000.0
2005-12-29 14:05:00,23.12,23.13,23.11,23.12,104600.0,11.1626,11.1674,11.1577,11.1626,104600.0
2005-12-29 14:10:00,23.13,23.14,23.13,23.13,55300.0,11.1674,11.1722,11.1674,11.1674,55300.0
2005-12-29 14:15:00,23.14,23.15,23.13,23.13,115700.0,11.1722,11.177,11.1674,11.1674,115700.0
2005-12-29 14:20:00,23.13,23.18,23.12,23.18,74100.0,11.1674,11.1915,11.1626,11.1915,74100.0
2005-12-29 14:25:00,23.17,23.18,23.17,23.18,34500.0,11.1867,11.1915,11.1867,11.1915,34500.0
2005-12-29 14:30:00,23.18,23.18,23.17,23.17,39800.0,11.1915,11.1915,11.1867,11.1867,39800.0
2005-12-29 14:35:00,23.17,23.18,23.16,23.18,46000.0,11.1867,11.1915,11.1819,11.1915,46000.0
2005-12-29 14:40:00,23.17,23.18,23.15,23.15,96000.0,11.1867,11.1915,11.177,11.177,96000.0
2005-12-29 14:45:00,23.15,23.16,23.15,23.15,59000.0,11.177,11.1819,11.177,11.177,59000.0
2005-12-29 14:50:00,23.15,23.16,23.15,23.15,36400.0,11.177,11.1819,11.177,11.177,36400.0
2005-12-29 14:55:00,23.16,23.16,23.15,23.16,53600.0,11.1819,11.1819,11.177,11.1819,53600.0
2005-12-29 15:00:00,23.16,23.16,23.15,23.16,44000.0,11.1819,11.1819,11.177,11.1819,44000.0
2005-12-29 15:05:00,23.15,23.16,23.12,23.13,175800.0,11.177,11.1819,11.1626,11.1674,175800.0
2005-12-29 15:10:00,23.12,23.13,23.11,23.12,253700.0,11.1626,11.1674,11.1577,11.1626,253700.0
2005-12-29 15:15:00,23.13,23.14,23.1,23.13,222300.0,11.1674,11.1722,11.1529,11.1674,222300.0
2005-12-29 15:20:00,23.12,23.12,23.1,23.11,246700.0,11.1626,11.1626,11.1529,11.1577,246700.0
2005-12-29 15:25:00,23.12,23.15,23.11,23.15,214200.0,11.1626,11.177,11.1577,11.177,214200.0
2005-12-29 15:30:00,23.14,23.16,23.13,23.16,142800.0,11.1722,11.1819,11.1674,11.1819,142800.0
2005-12-29 15:35:00,23.15,23.16,23.15,23.16,85700.0,11.177,11.1819,11.177,11.1819,85700.0
2005-12-29 15:40:00,23.15,23.17,23.15,23.17,258600.0,11.177,11.1867,11.177,11.1867,258600.0
2005-12-29 15:45:00,23.17,23.17,23.15,23.16,130800.0,11.1867,11.1867,11.177,11.1819,130800.0
2005-12-29 15:50:00,23.17,23.17,23.15,23.15,126400.0,11.1867,11.1867,11.177,11.177,126400.0
2005-12-29 15:55:00,23.15,23.16,23.12,23.13,231200.0,11.177,11.1819,11.1626,11.1674,231200.0
2005-12-30 09:30:00,23.01,23.07,23.0,23.05,205300.0,11.1094,11.1384,11.1046,11.1288,205300.0
2005-12-30 09:35:00,23.06,23.06,23.02,23.04,111900.0,11.1336,11.1336,11.1143,11.1239,111900.0
2005-12-30 09:40:00,23.04,23.05,23.03,23.04,84900.0,11.1239,11.1288,11.1191,11.1239,84900.0
2005-12-30 09:45:00,23.04,23.05,23.03,23.04,46500.0,11.1239,11.1288,11.1191,11.1239,46500.0
2005-12-30 09:50:00,23.05,23.07,23.04,23.07,75800.0,11.1288,11.1384,11.1239,11.1384,75800.0
2005-12-30 09:55:00,23.07,23.08,23.06,23.08,57000.0,11.1384,11.1432,11.1336,11.1432,57000.0
2005-12-30 10:00:00,23.07,23.11,23.06,23.11,181300.0,11.1384,11.1577,11.1336,11.1577,181300.0
2005-12-30 10:05:00,23.1,23.11,23.1,23.1,43300.0,11.1529,11.1577,11.1529,11.1529,43300.0
2005-12-30 10:10:00,23.1,23.1,23.05,23.07,91200.0,11.1529,11.1529,11.1288,11.1384,91200.0
2005-12-30 10:15:00,23.08,23.09,23.05,23.07,54200.0,11.1432,11.1481,11.1288,11.1384,54200.0
2005-12-30 10:20:00,23.07,23.08,23.06,23.07,33300.0,11.1384,11.1432,11.1336,11.1384,33300.0
2005-12-30 10:25:00,23.07,23.09,23.06,23.07,65500.0,11.1384,11.1481,11.1336,11.1384,65500.0
2005-12-30 10:30:00,23.07,23.08,23.07,23.07,50300.0,11.1384,11.1432,11.1384,11.1384,50300.0
2005-12-30 10:35:00,23.07,23.09,23.07,23.09,64100.0,11.1384,11.1481,11.1384,11.1481,64100.0
2005-12-30 10:40:00,23.09,23.1,23.07,23.1,63100.0,11.1481,11.1529,11.1384,11.1529,63100.0
2005-12-30 10:45:00,23.09,23.12,23.09,23.12,167700.0,11.1481,11.1626,11.1481,11.1626,167700.0
2005-12-30 10:50:00,23.11,23.13,23.11,23.13,72200.0,11.1577,11.1674,11.1577,11.1674,72200.0
2005-12-30 10:55:00,23.12,23.13,23.1,23.11,52700.0,11.1626,11.1674,11.1529,11.1577,52700.0
2005-12-30 11:00:00,23.11,23.12,23.09,23.09,109400.0,11.1577,11.1626,11.1481,11.1481,109400.0
2005-12-30 11:05:00,23.1,23.11,23.09,23.1,44000.0,11.1529,11.1577,11.1481,11.1529,44000.0
2005-12-30 11:10:00,23.1,23.1,23.07,23.07,83500.0,11.1529,11.1529,11.1384,11.1384,83500.0
2005-12-30 11:15:00,23.07,23.07,23.04,23.04,67100.0,11.1384,11.1384,11.1239,11.1239,67100.0
2005-12-30 11:20:00,23.05,23.06,23.02,23.02,70700.0,11.1288,11.1336,11.1143,11.1143,70700.0
2005-12-30 11:25:00,23.02,23.04,23.02,23.03,45600.0,11.1143,11.1239,11.1143,11.1191,45600.0
2005-12-30 11:30:00,23.03,23.05,23.03,23.05,50600.0,11.1191,11.1288,11.1191,11.1288,50600.0
2005-12-30 11:35:00,23.05,23.06,23.04,23.05,50000.0,11.1288,11.1336,11.1239,11.1288,50000.0
2005-12-30 11:40:00,23.05,23.06,23.04,23.05,49000.0,11.1288,11.1336,11.1239,11.1288,49000.0
2005-12-30 11:45:00,23.05,23.07,23.04,23.06,70500.0,11.1288,11.1384,11.1239,11.1336,70500.0
2005-12-30 11:50:00,23.06,23.1,23.05,23.05,138000.0,11.1336,11.1529,11.1288,11.1288,138000.0
2005-12-30 11:55:00,23.06,23.07,23.03,23.03,37000.0,11.1336,11.1384,11.1191,11.1191,37000.0
2005-12-30 12:00:00,23.03,23.05,23.02,23.04,106300.0,11.1191,11.1288,11.1143,11.1239,106300.0
2005-12-30 12:05:00,23.03,23.04,23.02,23.02,62800.0,11.1191,11.1239,11.1143,11.1143,62800.0
2005-12-30 12:10:00,23.02,23.03,23.01,23.01,91200.0,11.1143,11.1191,11.1094,11.1094,91200.0
2005-12-30 12:15:00,23.01,23.02,23.01,23.01,60600.0,11.1094,11.1143,11.1094,11.1094,60600.0
2005-12-30 12:20:00,23.01,23.02,23.0,23.02,213800.0,11.1094,11.1143,11.1046,11.1143,213800.0
2005-12-30 12:25:00,23.02,23.02,23.0,23.0,79700.0,11.1143,11.1143,11.1046,11.1046,79700.0
2005-12-30 12:30:00,23.0,23.01,22.96,22.96,130100.0,11.1046,11.1094,11.0853,11.0853,130100.0
2005-12-30 12:35:00,22.96,22.98,22.95,22.98,82100.0,11.0853,11.095,11.0805,11.095,82100.0
2005-12-30 12:40:00,22.98,23.0,22.97,22.97,62700.0,11.095,11.1046,11.0901,11.0901,62700.0
2005-12-30 12:45:00,22.97,22.97,22.93,22.93,33000.0,11.0901,11.0901,11.0708,11.0708,33000.0
2005-12-30 12:50:00,22.94,22.95,22.92,22.94,70300.0,11.0756,11.0805,11.066,11.0756,70300.0
2005-12-30 12:55:00,22.94,22.96,22.94,22.95,46300.0,11.0756,11.0853,11.0756,11.0805,46300.0
2005-12-30 13:00:00,22.95,22.96,22.95,22.96,46900.0,11.0805,11.0853,11.0805,11.0853,46900.0
2005-12-30 13:05:00,22.96,22.97,22.96,22.97,44900.0,11.0853,11.0901,11.0853,11.0901,44900.0
2005-12-30 13:10:00,22.96,22.98,22.96,22.97,45000.0,11.0853,11.095,11.0853,11.0901,45000.0
2005-12-30 13:15:00,22.97,22.98,22.97,22.97,39500.0,11.0901,11.095,11.0901,11.0901,39500.0
2005-12-30 13:20:00,22.97,22.99,22.97,22.98,173700.0,11.0901,11.0998,11.0901,11.095,173700.0
2005-12-30 13:25:00,22.99,23.01,22.98,22.99,65800.0,11.0998,11.1094,11.095,11.0998,65800.0
2005-12-30 13:30:00,22.98,22.99,22.97,22.97,54000.0,11.095,11.0998,11.0901,11.0901,54000.0
2005-12-30 13:35:00,22.98,22.98,22.97,22.98,49800.0,11.095,11.095,11.0901,11.095,49800.0
2005-12-30 13:40:00,22.98,22.98,22.96,22.96,25000.0,11.095,11.095,11.0853,11.0853,25000.0
2005-12-30 13:45:00,22.97,22.99,22.95,22.98,161300.0,11.0901,11.0998,11.0805,11.095,161300.0
2005-12-30 13:50:00,22.98,22.98,22.96,22.96,36400.0,11.095,11.095,11.0853,11.0853,36400.0
2005-12-30 13:55:00,22.97,22.97,22.94,22.95,49800.0,11.0901,11.0901,11.0756,11.0805,49800.0
2005-12-30 14:00:00,22.94,22.97,22.94,22.96,66900.0,11.0756,11.0901,11.0756,11.0853,66900.0
2005-12-30 14:05:00,22.95,23.01,22.95,23.0,107500.0,11.0805,11.1094,11.0805,11.1046,107500.0
2005-12-30 14:10:00,22.99,23.0,22.96,22.96,21800.0,11.0998,11.1046,11.0853,11.0853,21800.0
2005-12-30 14:15:00,22.96,22.97,22.95,22.95,34500.0,11.0853,11.0901,11.0805,11.0805,34500.0
2005-12-30 14:20:00,22.95,22.96,22.93,22.93,44500.0,11.0805,11.0853,11.0708,11.0708,44500.0
2005-12-30 14:25:00,22.94,22.94,22.93,22.93,45300.0,11.0756,11.0756,11.0708,11.0708,45300.0
2005-12-30 14:30:00,22.93,22.94,22.9,22.9,65500.0,11.0708,11.0756,11.0563,11.0563,65500.0
2005-12-30 14:35:00,22.9,22.94,22.9,22.93,83600.0,11.0563,11.0756,11.0563,11.0708,83600.0
2005-12-30 14:40:00,22.93,22.95,22.92,22.92,72000.0,11.0708,11.0805,11.066,11.066,72000.0
2005-12-30 14:45:00,22.92,22.93,22.92,22.92,27300.0,11.066,11.0708,11.066,11.066,27300.0
2005-12-30 14:50:00,22.93,22.93,22.92,22.93,59000.0,11.0708,11.0708,11.066,11.0708,59000.0
2005-12-30 14:55:00,22.93,22.95,22.92,22.93,66600.0,11.0708,11.0805,11.066,11.0708,66600.0
2005-12-30 15:00:00,22.93,22.95,22.93,22.93,181300.0,11.0708,11.0805,11.0708,11.0708,181300.0
2005-12-30 15:05:00,22.93,22.96,22.93,22.95,162400.0,11.0708,11.0853,11.0708,11.0805,162400.0
2005-12-30 15:10:00,22.95,22.95,22.94,22.94,90100.0,11.0805,11.0805,11.0756,11.0756,90100.0
2005-12-30 15:15:00,22.94,22.95,22.93,22.93,132700.0,11.0756,11.0805,11.0708,11.0708,132700.0
2005-12-30 15:20:00,22.94,22.97,22.93,22.95,129600.0,11.0756,11.0901,11.0708,11.0805,129600.0
2005-12-30 15:25:00,22.96,23.01,22.95,22.99,545800.0,11.0853,11.1094,11.0805,11.0998,545800.0
2005-12-30 15:30:00,22.99,23.0,22.94,22.95,94100.0,11.0998,11.1046,11.0756,11.0805,94100.0
2005-12-30 15:35:00,22.96,22.97,22.95,22.97,156400.0,11.0853,11.0901,11.0805,11.0901,156400.0
2005-12-30 15:40:00,22.96,23.03,22.93,23.02,213600.0,11.0853,11.1191,11.0708,11.1143,213600.0
2005-12-30 15:45:00,23.02,23.03,22.98,22.99,144000.0,11.1143,11.1191,11.095,11.0998,144000.0
2005-12-30 15:50:00,22.99,23.0,22.96,23.0,283900.0,11.0998,11.1046,11.0853,11.1046,283900.0
2005-12-30 15:55:00,23.0,23.0,22.96,22.98,318700.0,11.1046,11.1046,11.0853,11.095,318700.0
2006-01-03 09:30:00,23.25,23.25,22.97,23.05,280300.0,11.2253,11.2253,11.0901,11.1288,280300.0
2006-01-03 09:35:00,23.06,23.1,23.03,23.07,48500.0,11.1336,11.1529,11.1191,11.1384,48500.0
2006-01-03 09:40:00,23.07,23.12,23.05,23.06,58900.0,11.1384,11.1626,11.1288,11.1336,58900.0
2006-01-03 09:45:00,23.06,23.07,23.0,23.01,120100.0,11.1336,11.1384,11.1046,11.1094,120100.0
2006-01-03 09:50:00,23.01,23.06,22.99,23.0,326800.0,11.1094,11.1336,11.0998,11.1046,326800.0
2006-01-03 09:55:00,23.0,23.04,22.98,23.03,115100.0,11.1046,11.1239,11.095,11.1191,115100.0
2006-01-03 10:00:00,23.04,23.08,22.99,23.0,66400.0,11.1239,11.1432,11.0998,11.1046,66400.0
2006-01-03 10:05:00,23.0,23.03,22.98,22.99,238200.0,11.1046,11.1191,11.095,11.0998,238200.0
2006-01-03 10:10:00,22.98,22.98,22.92,22.94,118000.0,11.095,11.095,11.066,11.0756,118000.0
2006-01-03 10:15:00,22.93,22.95,22.93,22.95,40800.0,11.0708,11.0805,11.0708,11.0805,40800.0
2006-01-03 10:20:00,22.94,22.97,22.93,22.96,66800.0,11.0756,11.0901,11.0708,11.0853,66800.0
2006-01-03 10:25:00,22.96,23.0,22.96,22.97,196200.0,11.0853,11.1046,11.0853,11.0901,196200.0
2006-01-03 10:30:00,22.98,23.05,22.98,22.99,129500.0,11.095,11.1288,11.095,11.0998,129500.0
2006-01-03 10:35:00,23.0,23.0,22.96,22.97,40000.0,11.1046,11.1046,11.0853,11.0901,40000.0
2006-01-03 10:40:00,22.96,23.01,22.96,22.97,133100.0,11.0853,11.1094,11.0853,11.0901,133100.0
2006-01-03 10:45:00,22.97,23.0,22.96,22.98,139900.0,11.0901,11.1046,11.0853,11.095,139900.0
2006-01-03 10:50:00,22.98,23.03,22.97,23.01,92500.0,11.095,11.1191,11.0901,11.1094,92500.0
2006-01-03 10:55:00,23.0,23.01,22.99,23.0,155200.0,11.1046,11.1094,11.0998,11.1046,155200.0
2006-01-03 11:00:00,23.01,23.01,22.99,23.0,144800.0,11.1094,11.1094,11.0998,11.1046,144800.0
2006-01-03 11:05:00,23.0,23.02,22.99,22.99,183500.0,11.1046,11.1143,11.0998,11.0998,183500.0
2006-01-03 11:10:00,23.0,23.02,22.99,23.0,132200.0,11.1046,11.1143,11.0998,11.1046,132200.0
2006-01-03 11:15:00,23.0,23.07,23.0,23.05,75700.0,11.1046,11.1384,11.1046,11.1288,75700.0
2006-01-03 11:20:00,23.06,23.07,23.04,23.05,62200.0,11.1336,11.1384,11.1239,11.1288,62200.0
2006-01-03 11:25:00,23.06,23.06,23.02,23.03,103600.0,11.1336,11.1336,11.1143,11.1191,103600.0
2006-01-03 11:30:00,23.03,23.03,23.02,23.02,95500.0,11.1191,11.1191,11.1143,11.1143,95500.0
2006-01-03 11:35:00,23.02,23.04,23.02,23.03,144700.0,11.1143,11.1239,11.1143,11.1191,144700.0
2006-01-03 11:40:00,23.03,23.03,23.02,23.02,131400.0,11.1191,11.1191,11.1143,11.1143,131400.0
2006-01-03 11:45:00,23.03,23.03,23.0,23.01,85100.0,11.1191,11.1191,11.1046,11.1094,85100.0
2006-01-03 11:50:00,23.01,23.05,23.01,23.05,168700.0,11.1094,11.1288,11.1094,11.1288,168700.0
2006-01-03 11:55:00,23.05,23.05,23.03,23.04,136500.0,11.1288,11.1288,11.1191,11.1239,136500.0
2006-01-03 12:00:00,23.04,23.05,23.02,23.04,68000.0,11.1239,11.1288,11.1143,11.1239,68000.0
2006-01-03 12:05:00,23.04,23.06,23.03,23.05,67200.0,11.1239,11.1336,11.1191,11.1288,67200.0
2006-01-03 12:10:00,23.05,23.05,23.04,23.05,77700.0,11.1288,11.1288,11.1239,11.1288,77700.0
2006-01-03 12:15:00,23.04,23.05,23.02,23.03,81700.0,11.1239,11.1288,11.1143,11.1191,81700.0
2006-01-03 12:20:00,23.03,23.04,23.01,23.02,61100.0,11.1191,11.1239,11.1094,11.1143,61100.0
2006-01-03 12:25:00,23.03,23.04,23.02,23.02,110200.0,11.1191,11.1239,11.1143,11.1143,110200.0
2006-01-03 12:30:00,23.03,23.05,23.01,23.04,153800.0,11.1191,11.1288,11.1094,11.1239,153800.0
2006-01-03 12:35:00,23.03,23.04,23.03,23.03,48800.0,11.1191,11.1239,11.1191,11.1191,48800.0
2006-01-03 12:40:00,23.04,23.04,23.01,23.02,104200.0,11.1239,11.1239,11.1094,11.1143,104200.0
2006-01-03 12:45:00,23.03,23.06,23.02,23.05,46600.0,11.1191,11.1336,11.1143,11.1288,46600.0
2006-01-03 12:50:00,23.06,23.06,23.02,23.02,24000.0,11.1336,11.1336,11.1143,11.1143,24000.0
2006-01-03 12:55:00,23.02,23.03,23.0,23.01,106600.0,11.1143,11.1191,11.1046,11.1094,106600.0
2006-01-03 13:00:00,23.01,23.01,23.0,23.01,87000.0,11.1094,11.1094,11.1046,11.1094,87000.0
2006-01-03 13:05:00,23.01,23.01,23.0,23.01,63300.0,11.1094,11.1094,11.1046,11.1094,63300.0
2006-01-03 13:10:00,23.0,23.01,22.97,22.97,168900.0,11.1046,11.1094,11.0901,11.0901,168900.0
2006-01-03 13:15:00,22.96,22.97,22.96,22.97,17700.0,11.0853,11.0901,11.0853,11.0901,17700.0
2006-01-03 13:20:00,22.97,22.97,22.95,22.95,60100.0,11.0901,11.0901,11.0805,11.0805,60100.0
2006-01-03 13:25:00,22.95,22.96,22.95,22.95,26100.0,11.0805,11.0853,11.0805,11.0805,26100.0
2006-01-03 13:30:00,22.96,22.96,22.95,22.96,39200.0,11.0853,11.0853,11.0805,11.0853,39200.0
2006-01-03 13:35:00,22.95,22.96,22.94,22.94,36800.0,11.0805,11.0853,11.0756,11.0756,36800.0
2006-01-03 13:40:00,22.94,22.96,22.94,22.96,115300.0,11.0756,11.0853,11.0756,11.0853,115300.0
2006-01-03 13:45:00,22.95,22.98,22.95,22.96,40700.0,11.0805,11.095,11.0805,11.0853,40700.0
2006-01-03 13:50:00,22.97,22.98,22.96,22.97,36000.0,11.0901,11.095,11.0853,11.0901,36000.0
2006-01-03 13:55:00,22.97,22.98,22.97,22.98,106400.0,11.0901,11.095,11.0901,11.095,106400.0
2006-01-03 14:00:00,22.97,23.07,22.97,23.06,93900.0,11.0901,11.1384,11.0901,11.1336,93900.0
2006-01-03 14:05:00,23.06,23.07,23.02,23.04,89200.0,11.1336,11.1384,11.1143,11.1239,89200.0
2006-01-03 14:10:00,23.03,23.07,23.01,23.01,418400.0,11.1191,11.1384,11.1094,11.1094,418400.0
2006-01-03 14:15:00,23.0,23.07,23.0,23.07,127000.0,11.1046,11.1384,11.1046,11.1384,127000.0
2006-01-03 14:20:00,23.07,23.07,23.05,23.06,54700.0,11.1384,11.1384,11.1288,11.1336,54700.0
2006-01-03 14:25:00,23.06,23.08,23.05,23.07,67800.0,11.1336,11.1432,11.1288,11.1384,67800.0
2006-01-03 14:30:00,23.08,23.11,23.07,23.1,85200.0,11.1432,11.1577,11.1384,11.1529,85200.0
2006-01-03 14:35:00,23.1,23.1,23.08,23.09,71100.0,11.1529,11.1529,11.1432,11.1481,71100.0
2006-01-03 14:40:00,23.1,23.11,23.09,23.1,32400.0,11.1529,11.1577,11.1481,11.1529,32400.0
2006-01-03 14:45:00,23.11,23.13,23.1,23.13,108200.0,11.1577,11.1674,11.1529,11.1674,108200.0
2006-01-03 14:50:00,23.14,23.17,23.13,23.14,184800.0,11.1722,11.1867,11.1674,11.1722,184800.0
2006-01-03 14:55:00,23.14,23.15,23.12,23.14,153200.0,11.1722,11.177,11.1626,11.1722,153200.0
2006-01-03 15:00:00,23.15,23.21,23.14,23.2,189900.0,11.177,11.206,11.1722,11.2012,189900.0
2006-01-03 15:05:00,23.21,23.23,23.2,23.21,179200.0,11.206,11.2157,11.2012,11.206,179200.0
2006-01-03 15:10:00,23.21,23.23,23.2,23.22,141700.0,11.206,11.2157,11.2012,11.2108,141700.0
2006-01-03 15:15:00,23.23,23.23,23.18,23.19,140500.0,11.2157,11.2157,11.1915,11.1964,140500.0
2006-01-03 15:20:00,23.18,23.2,23.18,23.19,181500.0,11.1915,11.2012,11.1915,11.1964,181500.0
2006-01-03 15:25:00,23.2,23.2,23.15,23.17,112800.0,11.2012,11.2012,11.177,11.1867,112800.0
2006-01-03 15:30:00,23.17,23.21,23.17,23.19,177900.0,11.1867,11.206,11.1867,11.1964,177900.0
2006-01-03 15:35:00,23.18,23.23,23.17,23.23,211300.0,11.1915,11.2157,11.1867,11.2157,211300.0
2006-01-03 15:40:00,23.23,23.26,23.23,23.26,185800.0,11.2157,11.2301,11.2157,11.2301,185800.0
2006-01-03 15:45:00,23.25,23.26,23.25,23.25,282200.0,11.2253,11.2301,11.2253,11.2253,282200.0
2006-01-03 15:50:00,23.26,23.27,23.23,23.23,209100.0,11.2301,11.235,11.2157,11.2157,209100.0
2006-01-03 15:55:00,23.24,23.25,23.23,23.24,247900.0,11.2205,11.2253,11.2157,11.2205,247900.0
2006-01-04 09:30:00,22.85,22.94,22.81,22.88,329900.0,11.1687,11.2127,11.1491,11.1834,329900.0
2006-01-04 09:35:00,22.87,22.98,22.86,22.95,127400.0,11.1785,11.2322,11.1736,11.2176,127400.0
2006-01-04 09:40:00,22.95,22.99,22.92,22.99,97700.0,11.2176,11.2371,11.2029,11.2371,97700.0
2006-01-04 09:45:00,22.99,23.02,22.96,22.99,105400.0,11.2371,11.2518,11.2225,11.2371,105400.0
2006-01-04 09:50:00,22.99,23.0,22.89,22.91,132000.0,11.2371,11.242,11.1882,11.198,132000.0
2006-01-04 09:55:00,22.91,22.98,22.88,22.92,88800.0,11.198,11.2322,11.1834,11.2029,88800.0
2006-01-04 10:00:00,22.92,22.97,22.87,22.97,146200.0,11.2029,11.2274,11.1785,11.2274,146200.0
2006-01-04 10:05:00,22.96,22.97,22.94,22.95,81300.0,11.2225,11.2274,11.2127,11.2176,81300.0
2006-01-04 10:10:00,22.94,22.96,22.94,22.96,338500.0,11.2127,11.2225,11.2127,11.2225,338500.0
2006-01-04 10:15:00,22.95,22.98,22.92,22.96,324100.0,11.2176,11.2322,11.2029,11.2225,324100.0
2006-01-04 10:20:00,22.96,22.99,22.95,22.96,161500.0,11.2225,11.2371,11.2176,11.2225,161500.0
2006-01-04 10:25:00,22.98,22.98,22.93,22.95,125600.0,11.2322,11.2322,11.2078,11.2176,125600.0
2006-01-04 10:30:00,22.96,22.96,22.92,22.92,76800.0,11.2225,11.2225,11.2029,11.2029,76800.0
2006-01-04 10:35:00,22.92,22.92,22.9,22.9,75800.0,11.2029,11.2029,11.1931,11.1931,75800.0
2006-01-04 10:40:00,22.9,22.91,22.83,22.83,133800.0,11.1931,11.198,11.1589,11.1589,133800.0
2006-01-04 10:45:00,22.85,22.85,22.8,22.81,116500.0,11.1687,11.1687,11.1443,11.1491,116500.0
2006-01-04 10:50:00,22.8,22.86,22.78,22.86,210000.0,11.1443,11.1736,11.1345,11.1736,210000.0
2006-01-04 10:55:00,22.85,22.87,22.85,22.86,94200.0,11.1687,11.1785,11.1687,11.1736,94200.0
2006-01-04 11:00:00,22.85,22.86,22.85,22.85,160500.0,11.1687,11.1736,11.1687,11.1687,160500.0
2006-01-04 11:05:00,22.85,22.86,22.83,22.84,113700.0,11.1687,11.1736,11.1589,11.1638,113700.0
2006-01-04 11:10:00,22.83,22.85,22.83,22.84,179500.0,11.1589,11.1687,11.1589,11.1638,179500.0
2006-01-04 11:15:00,22.84,22.85,22.83,22.84,49100.0,11.1638,11.1687,11.1589,11.1638,49100.0
2006-01-04 11:20:00,22.84,22.84,22.83,22.83,83000.0,11.1638,11.1638,11.1589,11.1589,83000.0
2006-01-04 11:25:00,22.83,22.84,22.82,22.83,66600.0,11.1589,11.1638,11.154,11.1589,66600.0
2006-01-04 11:30:00,22.83,22.83,22.82,22.82,59300.0,11.1589,11.1589,11.154,11.154,59300.0
2006-01-04 11:35:00,22.83,22.83,22.82,22.82,89900.0,11.1589,11.1589,11.154,11.154,89900.0
2006-01-04 11:40:00,22.82,22.83,22.82,22.83,55700.0,11.154,11.1589,11.154,11.1589,55700.0
2006-01-04 11:45:00,22.83,22.83,22.79,22.81,137200.0,11.1589,11.1589,11.1394,11.1491,137200.0
2006-01-04 11:50:00,22.8,22.85,22.8,22.83,345700.0,11.1443,11.1687,11.1443,11.1589,345700.0
2006-01-04 11:55:00,22.82,22.84,22.82,22.84,355500.0,11.154,11.1638,11.154,11.1638,355500.0
2006-01-04 12:00:00,22.84,22.84,22.82,22.83,117500.0,11.1638,11.1638,11.154,11.1589,117500.0
2006-01-04 12:05:00,22.83,22.83,22.8,22.81,72200.0,11.1589,11.1589,11.1443,11.1491,72200.0
2006-01-04 12:10:00,22.8,22.82,22.8,22.8,72600.0,11.1443,11.154,11.1443,11.1443,72600.0
2006-01-04 12:15:00,22.8,22.81,22.78,22.79,185800.0,11.1443,11.1491,11.1345,11.1394,185800.0
2006-01-04 12:20:00,22.79,22.79,22.77,22.77,82600.0,11.1394,11.1394,11.1296,11.1296,82600.0
2006-01-04 12:25:00,22.78,22.79,22.77,22.77,69600.0,11.1345,11.1394,11.1296,11.1296,69600.0
2006-01-04 12:30:00,22.77,22.77,22.74,22.74,133600.0,11.1296,11.1296,11.1149,11.1149,133600.0
2006-01-04 12:35:00,22.74,22.75,22.74,22.74,161900.0,11.1149,11.1198,11.1149,11.1149,161900.0
2006-01-04 12:40:00,22.75,22.75,22.73,22.75,62600.0,11.1198,11.1198,11.11,11.1198,62600.0
2006-01-04 12:45:00,22.74,22.75,22.72,22.73,103400.0,11.1149,11.1198,11.1052,11.11,103400.0
2006-01-04 12:50:00,22.72,22.73,22.71,22.72,146900.0,11.1052,11.11,11.1003,11.1052,146900.0
2006-01-04 12:55:00,22.72,22.77,22.71,22.76,155300.0,11.1052,11.1296,11.1003,11.1247,155300.0
2006-01-04 13:00:00,22.76,22.77,22.74,22.76,75500.0,11.1247,11.1296,11.1149,11.1247,75500.0
2006-01-04 13:05:00,22.77,22.77,22.75,22.76,63400.0,11.1296,11.1296,11.1198,11.1247,63400.0
2006-01-04 13:10:00,22.76,22.76,22.73,22.74,97800.0,11.1247,11.1247,11.11,11.1149,97800.0
2006-01-04 13:15:00,22.74,22.74,22.71,22.73,65600.0,11.1149,11.1149,11.1003,11.11,65600.0
2006-01-04 13:20:00,22.73,22.75,22.7,22.75,107000.0,11.11,11.1198,11.0954,11.1198,107000.0
2006-01-04 13:25:00,22.74,22.76,22.73,22.74,280900.0,11.1149,11.1247,11.11,11.1149,280900.0
2006-01-04 13:30:00,22.75,22.76,22.72,22.73,121400.0,11.1198,11.1247,11.1052,11.11,121400.0
2006-01-04 13:35:00,22.74,22.74,22.69,22.69,73800.0,11.1149,11.1149,11.0905,11.0905,73800.0
2006-01-04 13:40:00,22.7,22.7,22.66,22.67,144700.0,11.0954,11.0954,11.0758,11.0807,144700.0
2006-01-04 13:45:00,22.68,22.69,22.67,22.69,55000.0,11.0856,11.0905,11.0807,11.0905,55000.0
2006-01-04 13:50:00,22.69,22.69,22.67,22.68,43900.0,11.0905,11.0905,11.0807,11.0856,43900.0
2006-01-04 13:55:00,22.68,22.69,22.67,22.67,68500.0,11.0856,11.0905,11.0807,11.0807,68500.0
2006-01-04 14:00:00,22.67,22.68,22.66,22.67,85500.0,11.0807,11.0856,11.0758,11.0807,85500.0
2006-01-04 14:05:00,22.67,22.67,22.66,22.66,59000.0,11.0807,11.0807,11.0758,11.0758,59000.0
2006-01-04 14:10:00,22.66,22.67,22.6,22.61,158900.0,11.0758,11.0807,11.0465,11.0514,158900.0
2006-01-04 14:15:00,22.61,22.61,22.59,22.6,187000.0,11.0514,11.0514,11.0416,11.0465,187000.0
2006-01-04 14:20:00,22.6,22.61,22.59,22.59,234200.0,11.0465,11.0514,11.0416,11.0416,234200.0
2006-01-04 14:25:00,22.59,22.61,22.58,22.59,176000.0,11.0416,11.0514,11.0367,11.0416,176000.0
2006-01-04 14:30:00,22.59,22.59,22.57,22.59,80800.0,11.0416,11.0416,11.0318,11.0416,80800.0
2006-01-04 14:35:00,22.59,22.6,22.58,22.59,113400.0,11.0416,11.0465,11.0367,11.0416,113400.0
2006-01-04 14:40:00,22.59,22.59,22.56,22.56,119800.0,11.0416,11.0416,11.0269,11.0269,119800.0
2006-01-04 14:45:00,22.56,22.58,22.55,22.58,255700.0,11.0269,11.0367,11.0221,11.0367,255700.0
2006-01-04 14:50:00,22.58,22.58,22.53,22.54,146200.0,11.0367,11.0367,11.0123,11.0172,146200.0
2006-01-04 14:55:00,22.54,22.57,22.54,22.57,152700.0,11.0172,11.0318,11.0172,11.0318,152700.0
2006-01-04 15:00:00,22.57,22.57,22.55,22.56,110800.0,11.0318,11.0318,11.0221,11.0269,110800.0
2006-01-04 15:05:00,22.56,22.58,22.55,22.57,148500.0,11.0269,11.0367,11.0221,11.0318,148500.0
2006-01-04 15:10:00,22.56,22.58,22.56,22.58,181600.0,11.0269,11.0367,11.0269,11.0367,181600.0
2006-01-04 15:15:00,22.57,22.61,22.57,22.61,199000.0,11.0318,11.0514,11.0318,11.0514,199000.0
2006-01-04 15:20:00,22.6,22.61,22.59,22.6,331000.0,11.0465,11.0514,11.0416,11.0465,331000.0
2006-01-04 15:25:00,22.6,22.64,22.6,22.64,284000.0,11.0465,11.0661,11.0465,11.0661,284000.0
2006-01-04 15:30:00,22.64,22.66,22.62,22.65,244300.0,11.0661,11.0758,11.0563,11.0709,244300.0
2006-01-04 15:35:00,22.66,22.67,22.64,22.66,127100.0,11.0758,11.0807,11.0661,11.0758,127100.0
2006-01-04 15:40:00,22.66,22.67,22.64,22.66,237800.0,11.0758,11.0807,11.0661,11.0758,237800.0
2006-01-04 15:45:00,22.66,22.67,22.65,22.65,371300.0,11.0758,11.0807,11.0709,11.0709,371300.0
2006-01-04 15:50:00,22.65,22.66,22.63,22.65,270600.0,11.0709,11.0758,11.0612,11.0709,270600.0
2006-01-04 15:55:00,22.65,22.65,22.62,22.62,331100.0,11.0709,11.0709,11.0563,11.0563,331100.0
2006-01-05 09:30:00,22.56,22.57,22.54,22.56,165300.0,11.0269,11.0318,11.0172,11.0269,165300.0
2006-01-05 09:35:00,22.56,22.66,22.55,22.65,110200.0,11.0269,11.0758,11.0221,11.0709,110200.0
2006-01-05 09:40:00,22.7,22.71,22.65,22.68,186200.0,11.0954,11.1003,11.0709,11.0856,186200.0
2006-01-05 09:45:00,22.68,22.79,22.67,22.76,98600.0,11.0856,11.1394,11.0807,11.1247,98600.0
2006-01-05 09:50:00,22.76,22.77,22.75,22.75,60900.0,11.1247,11.1296,11.1198,11.1198,60900.0
2006-01-05 09:55:00,22.75,22.76,22.7,22.71,218600.0,11.1198,11.1247,11.0954,11.1003,218600.0
2006-01-05 10:00:00,22.72,22.73,22.7,22.72,66400.0,11.1052,11.11,11.0954,11.1052,66400.0
2006-01-05 10:05:00,22.71,22.78,22.71,22.75,126200.0,11.1003,11.1345,11.1003,11.1198,126200.0
2006-01-05 10:10:00,22.75,22.75,22.72,22.73,62100.0,11.1198,11.1198,11.1052,11.11,62100.0
2006-01-05 10:15:00,22.73,22.74,22.68,22.69,67300.0,11.11,11.1149,11.0856,11.0905,67300.0
2006-01-05 10:20:00,22.68,22.69,22.67,22.68,114600.0,11.0856,11.0905,11.0807,11.0856,114600.0
2006-01-05 10:25:00,22.68,22.74,22.68,22.73,110300.0,11.0856,11.1149,11.0856,11.11,110300.0
2006-01-05 10:30:00,22.74,22.75,22.72,22.73,72600.0,11.1149,11.1198,11.1052,11.11,72600.0
2006-01-05 10:35:00,22.72,22.73,22.68,22.68,170600.0,11.1052,11.11,11.0856,11.0856,170600.0
2006-01-05 10:40:00,22.68,22.69,22.62,22.63,98700.0,11.0856,11.0905,11.0563,11.0612,98700.0
2006-01-05 10:45:00,22.63,22.65,22.63,22.65,68100.0,11.0612,11.0709,11.0612,11.0709,68100.0
2006-01-05 10:50:00,22.65,22.68,22.64,22.66,41200.0,11.0709,11.0856,11.0661,11.0758,41200.0
2006-01-05 10:55:00,22.66,22.67,22.66,22.66,28100.0,11.0758,11.0807,11.0758,11.0758,28100.0
2006-01-05 11:00:00,22.67,22.67,22.65,22.66,71800.0,11.0807,11.0807,11.0709,11.0758,71800.0
2006-01-05 11:05:00,22.65,22.66,22.64,22.65,84700.0,11.0709,11.0758,11.0661,11.0709,84700.0
2006-01-05 11:10:00,22.65,22.68,22.65,22.66,37600.0,11.0709,11.0856,11.0709,11.0758,37600.0
2006-01-05 11:15:00,22.67,22.71,22.67,22.7,123900.0,11.0807,11.1003,11.0807,11.0954,123900.0
2006-01-05 11:20:00,22.7,22.76,22.7,22.75,163000.0,11.0954,11.1247,11.0954,11.1198,163000.0
2006-01-05 11:25:00,22.75,22.77,22.72,22.75,61700.0,11.1198,11.1296,11.1052,11.1198,61700.0
2006-01-05 11:30:00,22.74,22.77,22.74,22.77,32900.0,11.1149,11.1296,11.1149,11.1296,32900.0
2006-01-05 11:35:00,22.75,22.79,22.75,22.77,63000.0,11.1198,11.1394,11.1198,11.1296,63000.0
2006-01-05 11:40:00,22.78,22.78,22.76,22.78,46000.0,11.1345,11.1345,11.1247,11.1345,46000.0
2006-01-05 11:45:00,22.78,22.8,22.77,22.8,90800.0,11.1345,11.1443,11.1296,11.1443,90800.0
2006-01-05 11:50:00,22.8,22.82,22.79,22.81,93700.0,11.1443,11.154,11.1394,11.1491,93700.0
2006-01-05 11:55:00,22.81,22.82,22.8,22.8,47600.0,11.1491,11.154,11.1443,11.1443,47600.0
2006-01-05 12:00:00,22.81,22.81,22.78,22.78,40600.0,11.1491,11.1491,11.1345,11.1345,40600.0
2006-01-05 12:05:00,22.78,22.79,22.77,22.77,42600.0,11.1345,11.1394,11.1296,11.1296,42600.0
2006-01-05 12:10:00,22.78,22.82,22.77,22.8,51600.0,11.1345,11.154,11.1296,11.1443,51600.0
2006-01-05 12:15:00,22.81,22.82,22.8,22.81,99800.0,11.1491,11.154,11.1443,11.1491,99800.0
2006-01-05 12:20:00,22.81,22.82,22.8,22.81,35800.0,11.1491,11.154,11.1443,11.1491,35800.0
2006-01-05 12:25:00,22.81,22.81,22.8,22.8,45200.0,11.1491,11.1491,11.1443,11.1443,45200.0
2006-01-05 12:30:00,22.81,22.81,22.8,22.81,59400.0,11.1491,11.1491,11.1443,11.1491,59400.0
2006-01-05 12:35:00,22.81,22.81,22.78,22.78,42200.0,11.1491,11.1491,11.1345,11.1345,42200.0
2006-01-05 12:40:00,22.78,22.79,22.74,22.74,31400.0,11.1345,11.1394,11.1149,11.1149,31400.0
2006-01-05 12:45:00,22.75,22.75,22.71,22.73,114900.0,11.1198,11.1198,11.1003,11.11,114900.0
2006-01-05 12:50:00,22.74,22.74,22.72,22.74,31800.0,11.1149,11.1149,11.1052,11.1149,31800.0
2006-01-05 12:55:00,22.73,22.74,22.73,22.74,48200.0,11.11,11.1149,11.11,11.1149,48200.0
2006-01-05 13:00:00,22.74,22.74,22.71,22.72,78400.0,11.1149,11.1149,11.1003,11.1052,78400.0
2006-01-05 13:05:00,22.72,22.72,22.69,22.72,196600.0,11.1052,11.1052,11.0905,11.1052,196600.0
2006-01-05 13:10:00,22.72,22.72,22.69,22.69,39100.0,11.1052,11.1052,11.0905,11.0905,39100.0
2006-01-05 13:15:00,22.7,22.7,22.68,22.68,24400.0,11.0954,11.0954,11.0856,11.0856,24400.0
2006-01-05 13:20:00,22.68,22.68,22.65,22.67,61200.0,11.0856,11.0856,11.0709,11.0807,61200.0
2006-01-05 13:25:00,22.66,22.67,22.65,22.65,27000.0,11.0758,11.0807,11.0709,11.0709,27000.0
2006-01-05 13:30:00,22.65,22.66,22.64,22.64,32800.0,11.0709,11.0758,11.0661,11.0661,32800.0
2006-01-05 13:35:00,22.64,22.65,22.63,22.63,40100.0,11.0661,11.0709,11.0612,11.0612,40100.0
2006-01-05 13:40:00,22.63,22.64,22.61,22.61,65700.0,11.0612,11.0661,11.0514,11.0514,65700.0
2006-01-05 13:45:00,22.61,22.62,22.56,22.57,61600.0,11.0514,11.0563,11.0269,11.0318,61600.0
2006-01-05 13:50:00,22.57,22.59,22.57,22.59,103300.0,11.0318,11.0416,11.0318,11.0416,103300.0
2006-01-05 13:55:00,22.59,22.6,22.58,22.58,95800.0,11.0416,11.0465,11.0367,11.0367,95800.0
2006-01-05 14:00:00,22.58,22.61,22.58,22.6,95800.0,11.0367,11.0514,11.0367,11.0465,95800.0
2006-01-05 14:05:00,22.6,22.61,22.59,22.59,24700.0,11.0465,11.0514,11.0416,11.0416,24700.0
2006-01-05 14:10:00,22.59,22.62,22.59,22.61,64000.0,11.0416,11.0563,11.0416,11.0514,64000.0
2006-01-05 14:15:00,22.61,22.64,22.6,22.63,80700.0,11.0514,11.0661,11.0465,11.0612,80700.0
2006-01-05 14:20:00,22.63,22.64,22.62,22.62,120600.0,11.0612,11.0661,11.0563,11.0563,120600.0
2006-01-05 14:25:00,22.62,22.62,22.6,22.61,202000.0,11.0563,11.0563,11.0465,11.0514,202000.0
2006-01-05 14:30:00,22.62,22.63,22.61,22.61,88900.0,11.0563,11.0612,11.0514,11.0514,88900.0
2006-01-05 14:35:00,22.61,22.62,22.61,22.62,24800.0,11.0514,11.0563,11.0514,11.0563,24800.0
2006-01-05 14:40:00,22.62,22.62,22.6,22.6,37600.0,11.0563,11.0563,11.0465,11.0465,37600.0
2006-01-05 14:45:00,22.6,22.61,22.59,22.6,131300.0,11.0465,11.0514,11.0416,11.0465,131300.0
2006-01-05 14:50:00,22.6,22.62,22.59,22.62,329000.0,11.0465,11.0563,11.0416,11.0563,329000.0
2006-01-05 14:55:00,22.62,22.63,22.61,22.63,107600.0,11.0563,11.0612,11.0514,11.0612,107600.0
2006-01-05 15:00:00,22.63,22.64,22.62,22.64,425200.0,11.0612,11.0661,11.0563,11.0661,425200.0
2006-01-05 15:05:00,22.64,22.65,22.63,22.63,43800.0,11.0661,11.0709,11.0612,11.0612,43800.0
2006-01-05 15:10:00,22.64,22.64,22.62,22.62,47300.0,11.0661,11.0661,11.0563,11.0563,47300.0
2006-01-05 15:15:00,22.62,22.62,22.61,22.62,99100.0,11.0563,11.0563,11.0514,11.0563,99100.0
2006-01-05 15:20:00,22.62,22.62,22.57,22.6,193400.0,11.0563,11.0563,11.0318,11.0465,193400.0
2006-01-05 15:25:00,22.59,22.61,22.59,22.61,240400.0,11.0416,11.0514,11.0416,11.0514,240400.0
2006-01-05 15:30:00,22.6,22.61,22.6,22.61,81300.0,11.0465,11.0514,11.0465,11.0514,81300.0
2006-01-05 15:35:00,22.61,22.61,22.59,22.59,195000.0,11.0514,11.0514,11.0416,11.0416,195000.0
2006-01-05 15:40:00,22.6,22.61,22.59,22.6,246500.0,11.0465,11.0514,11.0416,11.0465,246500.0
2006-01-05 15:45:00,22.61,22.63,22.59,22.6,337600.0,11.0514,11.0612,11.0416,11.0465,337600.0
2006-01-05 15:50:00,22.6,22.62,22.59,22.61,453800.0,11.0465,11.0563,11.0416,11.0514,453800.0
2006-01-05 15:55:00,22.61,22.63,22.61,22.62,163800.0,11.0514,11.0612,11.0514,11.0563,163800.0
2006-01-06 09:30:00,22.63,22.74,22.61,22.7,333000.0,11.0612,11.1149,11.0514,11.0954,333000.0
2006-01-06 09:35:00,22.73,22.74,22.71,22.71,84400.0,11.11,11.1149,11.1003,11.1003,84400.0
2006-01-06 09:40:00,22.71,22.72,22.7,22.72,114700.0,11.1003,11.1052,11.0954,11.1052,114700.0
2006-01-06 09:45:00,22.72,22.74,22.71,22.73,122800.0,11.1052,11.1149,11.1003,11.11,122800.0
2006-01-06 09:50:00,22.73,22.74,22.68,22.7,124600.0,11.11,11.1149,11.0856,11.0954,124600.0
2006-01-06 09:55:00,22.7,22.79,22.69,22.78,163900.0,11.0954,11.1394,11.0905,11.1345,163900.0
2006-01-06 10:00:00,22.78,22.81,22.7,22.71,145200.0,11.1345,11.1491,11.0954,11.1003,145200.0
2006-01-06 10:05:00,22.71,22.73,22.69,22.71,121300.0,11.1003,11.11,11.0905,11.1003,121300.0
2006-01-06 10:10:00,22.7,22.72,22.69,22.71,90300.0,11.0954,11.1052,11.0905,11.1003,90300.0
2006-01-06 10:15:00,22.71,22.71,22.65,22.67,47300.0,11.1003,11.1003,11.0709,11.0807,47300.0
2006-01-06 10:20:00,22.67,22.68,22.64,22.64,101000.0,11.0807,11.0856,11.0661,11.0661,101000.0
2006-01-06 10:25:00,22.65,22.7,22.64,22.68,124800.0,11.0709,11.0954,11.0661,11.0856,124800.0
2006-01-06 10:30:00,22.69,22.71,22.68,22.68,57500.0,11.0905,11.1003,11.0856,11.0856,57500.0
2006-01-06 10:35:00,22.67,22.68,22.66,22.66,135200.0,11.0807,11.0856,11.0758,11.0758,135200.0
2006-01-06 10:40:00,22.66,22.67,22.61,22.63,117000.0,11.0758,11.0807,11.0514,11.0612,117000.0
2006-01-06 10:45:00,22.62,22.67,22.61,22.67,87200.0,11.0563,11.0807,11.0514,11.0807,87200.0
2006-01-06 10:50:00,22.67,22.67,22.65,22.66,30100.0,11.0807,11.0807,11.0709,11.0758,30100.0
2006-01-06 10:55:00,22.65,22.66,22.63,22.65,40500.0,11.0709,11.0758,11.0612,11.0709,40500.0
2006-01-06 11:00:00,22.65,22.66,22.61,22.64,108600.0,11.0709,11.0758,11.0514,11.0661,108600.0
2006-01-06 11:05:00,22.64,22.65,22.64,22.65,45400.0,11.0661,11.0709,11.0661,11.0709,45400.0
2006-01-06 11:10:00,22.64,22.64,22.62,22.64,70900.0,11.0661,11.0661,11.0563,11.0661,70900.0
2006-01-06 11:15:00,22.64,22.66,22.63,22.63,55700.0,11.0661,11.0758,11.0612,11.0612,55700.0
2006-01-06 11:20:00,22.63,22.66,22.63,22.66,138700.0,11.0612,11.0758,11.0612,11.0758,138700.0
2006-01-06 11:25:00,22.66,22.69,22.65,22.69,60500.0,11.0758,11.0905,11.0709,11.0905,60500.0
2006-01-06 11:30:00,22.69,22.7,22.67,22.69,70800.0,11.0905,11.0954,11.0807,11.0905,70800.0
2006-01-06 11:35:00,22.69,22.73,22.69,22.73,80200.0,11.0905,11.11,11.0905,11.11,80200.0
2006-01-06 11:40:00,22.74,22.74,22.69,22.7,85700.0,11.1149,11.1149,11.0905,11.0954,85700.0
2006-01-06 11:45:00,22.7,22.71,22.69,22.69,21500.0,11.0954,11.1003,11.0905,11.0905,21500.0
2006-01-06 11:50:00,22.69,22.7,22.65,22.66,112400.0,11.0905,11.0954,11.0709,11.0758,112400.0
2006-01-06 11:55:00,22.66,22.68,22.65,22.66,75200.0,11.0758,11.0856,11.0709,11.0758,75200.0
2006-01-06 12:00:00,22.67,22.71,22.66,22.7,46700.0,11.0807,11.1003,11.0758,11.0954,46700.0
2006-01-06 12:05:00,22.7,22.71,22.64,22.64,156300.0,11.0954,11.1003,11.0661,11.0661,156300.0
2006-01-06 12:10:00,22.65,22.67,22.64,22.67,49600.0,11.0709,11.0807,11.0661,11.0807,49600.0
2006-01-06 12:15:00,22.67,22.68,22.66,22.66,32100.0,11.0807,11.0856,11.0758,11.0758,32100.0
2006-01-06 12:20:00,22.67,22.69,22.66,22.67,23900.0,11.0807,11.0905,11.0758,11.0807,23900.0
2006-01-06 12:25:00,22.67,22.68,22.65,22.65,23900.0,11.0807,11.0856,11.0709,11.0709,23900.0
2006-01-06 12:30:00,22.65,22.66,22.64,22.64,67300.0,11.0709,11.0758,11.0661,11.0661,67300.0
2006-01-06 12:35:00,22.65,22.7,22.64,22.68,47300.0,11.0709,11.0954,11.0661,11.0856,47300.0
2006-01-06 12:40:00,22.69,22.69,22.67,22.68,9600.0,11.0905,11.0905,11.0807,11.0856,9600.0
2006-01-06 12:45:00,22.68,22.69,22.67,22.69,62800.0,11.0856,11.0905,11.0807,11.0905,62800.0
2006-01-06 12:50:00,22.69,22.69,22.65,22.67,28000.0,11.0905,11.0905,11.0709,11.0807,28000.0
2006-01-06 12:55:00,22.67,22.67,22.65,22.66,32100.0,11.0807,11.0807,11.0709,11.0758,32100.0
2006-01-06 13:00:00,22.67,22.7,22.66,22.69,411600.0,11.0807,11.0954,11.0758,11.0905,411600.0
2006-01-06 13:05:00,22.69,22.73,22.69,22.73,207200.0,11.0905,11.11,11.0905,11.11,207200.0
2006-01-06 13:10:00,22.73,22.73,22.69,22.69,40700.0,11.11,11.11,11.0905,11.0905,40700.0
2006-01-06 13:15:00,22.7,22.7,22.68,22.68,34100.0,11.0954,11.0954,11.0856,11.0856,34100.0
2006-01-06 13:20:00,22.69,22.71,22.68,22.71,42600.0,11.0905,11.1003,11.0856,11.1003,42600.0
2006-01-06 13:25:00,22.7,22.71,22.69,22.69,14200.0,11.0954,11.1003,11.0905,11.0905,14200.0
2006-01-06 13:30:00,22.7,22.73,22.68,22.7,41700.0,11.0954,11.11,11.0856,11.0954,41700.0
2006-01-06 13:35:00,22.7,22.71,22.7,22.7,18300.0,11.0954,11.1003,11.0954,11.0954,18300.0
2006-01-06 13:40:00,22.7,22.71,22.69,22.69,23900.0,11.0954,11.1003,11.0905,11.0905,23900.0
2006-01-06 13:45:00,22.69,22.72,22.69,22.71,85300.0,11.0905,11.1052,11.0905,11.1003,85300.0
2006-01-06 13:50:00,22.71,22.75,22.7,22.74,83900.0,11.1003,11.1198,11.0954,11.1149,83900.0
2006-01-06 13:55:00,22.74,22.75,22.73,22.74,68000.0,11.1149,11.1198,11.11,11.1149,68000.0
2006-01-06 14:00:00,22.73,22.75,22.73,22.73,138900.0,11.11,11.1198,11.11,11.11,138900.0
2006-01-06 14:05:00,22.73,22.74,22.73,22.73,21600.0,11.11,11.1149,11.11,11.11,21600.0
2006-01-06 14:10:00,22.73,22.74,22.72,22.73,39600.0,11.11,11.1149,11.1052,11.11,39600.0
2006-01-06 14:15:00,22.73,22.76,22.72,22.75,165800.0,11.11,11.1247,11.1052,11.1198,165800.0
2006-01-06 14:20:00,22.74,22.76,22.74,22.75,174600.0,11.1149,11.1247,11.1149,11.1198,174600.0
2006-01-06 14:25:00,22.75,22.76,22.74,22.75,54700.0,11.1198,11.1247,11.1149,11.1198,54700.0
2006-01-06 14:30:00,22.75,22.75,22.74,22.74,11500.0,11.1198,11.1198,11.1149,11.1149,11500.0
2006-01-06 14:35:00,22.75,22.75,22.74,22.74,53800.0,11.1198,11.1198,11.1149,11.1149,53800.0
2006-01-06 14:40:00,22.75,22.75,22.73,22.73,29900.0,11.1198,11.1198,11.11,11.11,29900.0
2006-01-06 14:45:00,22.73,22.74,22.71,22.72,32700.0,11.11,11.1149,11.1003,11.1052,32700.0
2006-01-06 14:50:00,22.72,22.72,22.71,22.72,29400.0,11.1052,11.1052,11.1003,11.1052,29400.0
2006-01-06 14:55:00,22.71,22.72,22.69,22.71,77000.0,11.1003,11.1052,11.0905,11.1003,77000.0
2006-01-06 15:00:00,22.7,22.75,22.7,22.74,70900.0,11.0954,11.1198,11.0954,11.1149,70900.0
2006-01-06 15:05:00,22.74,22.75,22.73,22.74,91700.0,11.1149,11.1198,11.11,11.1149,91700.0
2006-01-06 15:10:00,22.73,22.78,22.73,22.78,113000.0,11.11,11.1345,11.11,11.1345,113000.0
2006-01-06 15:15:00,22.77,22.79,22.77,22.78,77400.0,11.1296,11.1394,11.1296,11.1345,77400.0
2006-01-06 15:20:00,22.79,22.79,22.76,22.77,148800.0,11.1394,11.1394,11.1247,11.1296,148800.0
2006-01-06 15:25:00,22.77,22.79,22.77,22.79,98500.0,11.1296,11.1394,11.1296,11.1394,98500.0
2006-01-06 15:30:00,22.78,22.79,22.76,22.78,162100.0,11.1345,11.1394,11.1247,11.1345,162100.0
2006-01-06 15:35:00,22.78,22.79,22.77,22.78,97900.0,11.1345,11.1394,11.1296,11.1345,97900.0
2006-01-06 15:40:00,22.77,22.79,22.77,22.79,163000.0,11.1296,11.1394,11.1296,11.1394,163000.0
2006-01-06 15:45:00,22.78,22.79,22.78,22.78,120000.0,11.1345,11.1394,11.1345,11.1345,120000.0
2006-01-06 15:50:00,22.78,22.8,22.78,22.8,190800.0,11.1345,11.1443,11.1345,11.1443,190800.0
2006-01-06 15:55:00,22.79,22.8,22.79,22.8,169600.0,11.1394,11.1443,11.1394,11.1443,169600.0
2006-01-09 09:30:00,22.8,22.85,22.78,22.82,267900.0,11.1443,11.1687,11.1345,11.154,267900.0
2006-01-09 09:35:00,22.83,22.84,22.75,22.8,114600.0,11.1589,11.1638,11.1198,11.1443,114600.0
2006-01-09 09:40:00,22.77,22.8,22.74,22.74,57700.0,11.1296,11.1443,11.1149,11.1149,57700.0
2006-01-09 09:45:00,22.74,22.77,22.71,22.76,92300.0,11.1149,11.1296,11.1003,11.1247,92300.0
2006-01-09 09:50:00,22.76,22.77,22.72,22.72,100700.0,11.1247,11.1296,11.1052,11.1052,100700.0
2006-01-09 09:55:00,22.72,22.76,22.7,22.72,66400.0,11.1052,11.1247,11.0954,11.1052,66400.0
2006-01-09 10:00:00,22.71,22.71,22.66,22.69,83300.0,11.1003,11.1003,11.0758,11.0905,83300.0
2006-01-09 10:05:00,22.68,22.71,22.66,22.7,49100.0,11.0856,11.1003,11.0758,11.0954,49100.0
2006-01-09 10:10:00,22.7,22.72,22.7,22.7,40600.0,11.0954,11.1052,11.0954,11.0954,40600.0
2006-01-09 10:15:00,22.7,22.71,22.69,22.7,43300.0,11.0954,11.1003,11.0905,11.0954,43300.0
2006-01-09 10:20:00,22.7,22.72,22.69,22.71,52400.0,11.0954,11.1052,11.0905,11.1003,52400.0
2006-01-09 10:25:00,22.71,22.72,22.7,22.71,177300.0,11.1003,11.1052,11.0954,11.1003,177300.0
2006-01-09 10:30:00,22.71,22.72,22.68,22.69,82300.0,11.1003,11.1052,11.0856,11.0905,82300.0
2006-01-09 10:35:00,22.69,22.7,22.65,22.67,93200.0,11.0905,11.0954,11.0709,11.0807,93200.0
2006-01-09 10:40:00,22.67,22.67,22.65,22.66,48000.0,11.0807,11.0807,11.0709,11.0758,48000.0
2006-01-09 10:45:00,22.66,22.66,22.64,22.65,40600.0,11.0758,11.0758,11.0661,11.0709,40600.0
2006-01-09 10:50:00,22.65,22.65,22.61,22.63,71900.0,11.0709,11.0709,11.0514,11.0612,71900.0
2006-01-09 10:55:00,22.61,22.62,22.54,22.54,127300.0,11.0514,11.0563,11.0172,11.0172,127300.0
2006-01-09 11:00:00,22.53,22.59,22.53,22.56,43200.0,11.0123,11.0416,11.0123,11.0269,43200.0
2006-01-09 11:05:00,22.56,22.6,22.56,22.59,64500.0,11.0269,11.0465,11.0269,11.0416,64500.0
2006-01-09 11:10:00,22.6,22.6,22.56,22.57,50200.0,11.0465,11.0465,11.0269,11.0318,50200.0
2006-01-09 11:15:00,22.56,22.59,22.56,22.59,58500.0,11.0269,11.0416,11.0269,11.0416,58500.0
2006-01-09 11:20:00,22.59,22.6,22.58,22.59,60400.0,11.0416,11.0465,11.0367,11.0416,60400.0
2006-01-09 11:25:00,22.59,22.61,22.58,22.6,86000.0,11.0416,11.0514,11.0367,11.0465,86000.0
2006-01-09 11:30:00,22.59,22.6,22.57,22.58,48400.0,11.0416,11.0465,11.0318,11.0367,48400.0
2006-01-09 11:35:00,22.59,22.62,22.58,22.61,47500.0,11.0416,11.0563,11.0367,11.0514,47500.0
2006-01-09 11:40:00,22.6,22.61,22.6,22.6,25500.0,11.0465,11.0514,11.0465,11.0465,25500.0
2006-01-09 11:45:00,22.61,22.61,22.57,22.6,39200.0,11.0514,11.0514,11.0318,11.0465,39200.0
2006-01-09 11:50:00,22.6,22.62,22.59,22.61,252800.0,11.0465,11.0563,11.0416,11.0514,252800.0
2006-01-09 11:55:00,22.6,22.64,22.59,22.64,72600.0,11.0465,11.0661,11.0416,11.0661,72600.0
2006-01-09 12:00:00,22.64,22.64,22.62,22.64,42100.0,11.0661,11.0661,11.0563,11.0661,42100.0
2006-01-09 12:05:00,22.64,22.65,22.63,22.65,19800.0,11.0661,11.0709,11.0612,11.0709,19800.0
2006-01-09 12:10:00,22.65,22.7,22.64,22.7,129400.0,11.0709,11.0954,11.0661,11.0954,129400.0
2006-01-09 12:15:00,22.7,22.7,22.67,22.68,47400.0,11.0954,11.0954,11.0807,11.0856,47400.0
2006-01-09 12:20:00,22.68,22.69,22.64,22.65,49000.0,11.0856,11.0905,11.0661,11.0709,49000.0
2006-01-09 12:25:00,22.64,22.69,22.63,22.69,91100.0,11.0661,11.0905,11.0612,11.0905,91100.0
2006-01-09 12:30:00,22.68,22.69,22.64,22.66,100300.0,11.0856,11.0905,11.0661,11.0758,100300.0
2006-01-09 12:35:00,22.67,22.67,22.65,22.67,11800.0,11.0807,11.0807,11.0709,11.0807,11800.0
2006-01-09 12:40:00,22.67,22.68,22.64,22.66,53800.0,11.0807,11.0856,11.0661,11.0758,53800.0
2006-01-09 12:45:00,22.66,22.68,22.65,22.67,71300.0,11.0758,11.0856,11.0709,11.0807,71300.0
2006-01-09 12:50:00,22.67,22.68,22.65,22.68,131900.0,11.0807,11.0856,11.0709,11.0856,131900.0
2006-01-09 12:55:00,22.67,22.7,22.67,22.7,46800.0,11.0807,11.0954,11.0807,11.0954,46800.0
2006-01-09 13:00:00,22.7,22.73,22.69,22.71,80800.0,11.0954,11.11,11.0905,11.1003,80800.0
2006-01-09 13:05:00,22.71,22.71,22.68,22.7,55500.0,11.1003,11.1003,11.0856,11.0954,55500.0
2006-01-09 13:10:00,22.7,22.74,22.7,22.73,72200.0,11.0954,11.1149,11.0954,11.11,72200.0
2006-01-09 13:15:00,22.72,22.72,22.67,22.7,101300.0,11.1052,11.1052,11.0807,11.0954,101300.0
2006-01-09 13:20:00,22.69,22.73,22.68,22.72,105400.0,11.0905,11.11,11.0856,11.1052,105400.0
2006-01-09 13:25:00,22.73,22.75,22.7,22.74,65300.0,11.11,11.1198,11.0954,11.1149,65300.0
2006-01-09 13:30:00,22.72,22.75,22.7,22.74,70100.0,11.1052,11.1198,11.0954,11.1149,70100.0
2006-01-09 13:35:00,22.75,22.78,22.72,22.77,121700.0,11.1198,11.1345,11.1052,11.1296,121700.0
2006-01-09 13:40:00,22.77,22.77,22.75,22.77,93500.0,11.1296,11.1296,11.1198,11.1296,93500.0
2006-01-09 13:45:00,22.77,22.79,22.76,22.77,46400.0,11.1296,11.1394,11.1247,11.1296,46400.0
2006-01-09 13:50:00,22.77,22.79,22.77,22.77,54700.0,11.1296,11.1394,11.1296,11.1296,54700.0
2006-01-09 13:55:00,22.77,22.78,22.74,22.74,40500.0,11.1296,11.1345,11.1149,11.1149,40500.0
2006-01-09 14:00:00,22.73,22.76,22.73,22.75,34300.0,11.11,11.1247,11.11,11.1198,34300.0
2006-01-09 14:05:00,22.75,22.76,22.73,22.75,37900.0,11.1198,11.1247,11.11,11.1198,37900.0
2006-01-09 14:10:00,22.74,22.76,22.73,22.75,65400.0,11.1149,11.1247,11.11,11.1198,65400.0
2006-01-09 14:15:00,22.74,22.75,22.73,22.73,41700.0,11.1149,11.1198,11.11,11.11,41700.0
2006-01-09 14:20:00,22.73,22.74,22.72,22.72,35100.0,11.11,11.1149,11.1052,11.1052,35100.0
2006-01-09 14:25:00,22.72,22.74,22.71,22.71,50700.0,11.1052,11.1149,11.1003,11.1003,50700.0
2006-01-09 14:30:00,22.71,22.72,22.69,22.69,235400.0,11.1003,11.1052,11.0905,11.0905,235400.0
2006-01-09 14:35:00,22.69,22.71,22.69,22.7,59700.0,11.0905,11.1003,11.0905,11.0954,59700.0
2006-01-09 14:40:00,22.7,22.71,22.69,22.7,55200.0,11.0954,11.1003,11.0905,11.0954,55200.0
2006-01-09 14:45:00,22.7,22.72,22.69,22.71,72700.0,11.0954,11.1052,11.0905,11.1003,72700.0
2006-01-09 14:50:00,22.72,22.73,22.71,22.73,31800.0,11.1052,11.11,11.1003,11.11,31800.0
2006-01-09 14:55:00,22.72,22.74,22.71,22.71,32400.0,11.1052,11.1149,11.1003,11.1003,32400.0
2006-01-09 15:00:00,22.7,22.71,22.7,22.71,26100.0,11.0954,11.1003,11.0954,11.1003,26100.0
2006-01-09 15:05:00,22.71,22.72,22.7,22.72,46100.0,11.1003,11.1052,11.0954,11.1052,46100.0
2006-01-09 15:10:00,22.72,22.72,22.71,22.71,28800.0,11.1052,11.1052,11.1003,11.1003,28800.0
2006-01-09 15:15:00,22.71,22.74,22.71,22.73,49200.0,11.1003,11.1149,11.1003,11.11,49200.0
2006-01-09 15:20:00,22.72,22.75,22.71,22.74,64600.0,11.1052,11.1198,11.1003,11.1149,64600.0
2006-01-09 15:25:00,22.74,22.75,22.73,22.74,50700.0,11.1149,11.1198,11.11,11.1149,50700.0
2006-01-09 15:30:00,22.74,22.8,22.74,22.8,112600.0,11.1149,11.1443,11.1149,11.1443,112600.0
2006-01-09 15:35:00,22.8,22.81,22.79,22.79,146600.0,11.1443,11.1491,11.1394,11.1394,146600.0
2006-01-09 15:40:00,22.79,22.81,22.78,22.79,108300.0,11.1394,11.1491,11.1345,11.1394,108300.0
2006-01-09 15:45:00,22.79,22.83,22.79,22.82,239600.0,11.1394,11.1589,11.1394,11.154,239600.0
2006-01-09 15:50:00,22.83,22.84,22.82,22.83,110600.0,11.1589,11.1638,11.154,11.1589,110600.0
2006-01-09 15:55:00,22.83,22.84,22.83,22.84,172100.0,11.1589,11.1638,11.1589,11.1638,172100.0
2006-01-10 09:30:00,22.67,22.74,22.67,22.72,167900.0,11.0807,11.1149,11.0807,11.1052,167900.0
2006-01-10 09:35:00,22.73,22.73,22.64,22.64,56300.0,11.11,11.11,11.0661,11.0661,56300.0
2006-01-10 09:40:00,22.65,22.65,22.59,22.61,177100.0,11.0709,11.0709,11.0416,11.0514,177100.0
2006-01-10 09:45:00,22.61,22.64,22.59,22.63,161700.0,11.0514,11.0661,11.0416,11.0612,161700.0
2006-01-10 09:50:00,22.63,22.63,22.59,22.6,159900.0,11.0612,11.0612,11.0416,11.0465,159900.0
2006-01-10 09:55:00,22.6,22.62,22.6,22.6,52000.0,11.0465,11.0563,11.0465,11.0465,52000.0
2006-01-10 10:00:00,22.61,22.63,22.59,22.59,57700.0,11.0514,11.0612,11.0416,11.0416,57700.0
2006-01-10 10:05:00,22.59,22.59,22.54,22.56,109800.0,11.0416,11.0416,11.0172,11.0269,109800.0
2006-01-10 10:10:00,22.56,22.57,22.55,22.55,143300.0,11.0269,11.0318,11.0221,11.0221,143300.0
2006-01-10 10:15:00,22.55,22.56,22.54,22.55,176600.0,11.0221,11.0269,11.0172,11.0221,176600.0
2006-01-10 10:20:00,22.54,22.55,22.52,22.53,134800.0,11.0172,11.0221,11.0074,11.0123,134800.0
2006-01-10 10:25:00,22.53,22.53,22.48,22.52,125400.0,11.0123,11.0123,10.9878,11.0074,125400.0
2006-01-10 10:30:00,22.52,22.52,22.5,22.51,76000.0,11.0074,11.0074,10.9976,11.0025,76000.0
2006-01-10 10:35:00,22.51,22.54,22.5,22.53,41500.0,11.0025,11.0172,10.9976,11.0123,41500.0
2006-01-10 10:40:00,22.53,22.55,22.53,22.54,54500.0,11.0123,11.0221,11.0123,11.0172,54500.0
2006-01-10 10:45:00,22.54,22.57,22.53,22.57,131100.0,11.0172,11.0318,11.0123,11.0318,131100.0
2006-01-10 10:50:00,22.57,22.61,22.57,22.58,71600.0,11.0318,11.0514,11.0318,11.0367,71600.0
2006-01-10 10:55:00,22.59,22.61,22.57,22.61,80800.0,11.0416,11.0514,11.0318,11.0514,80800.0
2006-01-10 11:00:00,22.6,22.61,22.59,22.6,45500.0,11.0465,11.0514,11.0416,11.0465,45500.0
2006-01-10 11:05:00,22.6,22.61,22.59,22.6,72700.0,11.0465,11.0514,11.0416,11.0465,72700.0
2006-01-10 11:10:00,22.61,22.61,22.54,22.57,71200.0,11.0514,11.0514,11.0172,11.0318,71200.0
2006-01-10 11:15:00,22.57,22.61,22.57,22.61,65500.0,11.0318,11.0514,11.0318,11.0514,65500.0
2006-01-10 11:20:00,22.61,22.61,22.6,22.61,21400.0,11.0514,11.0514,11.0465,11.0514,21400.0
2006-01-10 11:25:00,22.61,22.61,22.59,22.59,33700.0,11.0514,11.0514,11.0416,11.0416,33700.0
2006-01-10 11:30:00,22.59,22.6,22.58,22.59,74400.0,11.0416,11.0465,11.0367,11.0416,74400.0
2006-01-10 11:35:00,22.6,22.62,22.58,22.58,198200.0,11.0465,11.0563,11.0367,11.0367,198200.0
2006-01-10 11:40:00,22.58,22.6,22.58,22.59,56600.0,11.0367,11.0465,11.0367,11.0416,56600.0
2006-01-10 11:45:00,22.59,22.6,22.56,22.57,71000.0,11.0416,11.0465,11.0269,11.0318,71000.0
2006-01-10 11:50:00,22.56,22.58,22.56,22.57,36500.0,11.0269,11.0367,11.0269,11.0318,36500.0
2006-01-10 11:55:00,22.57,22.58,22.56,22.57,52600.0,11.0318,11.0367,11.0269,11.0318,52600.0
2006-01-10 12:00:00,22.57,22.58,22.56,22.58,39500.0,11.0318,11.0367,11.0269,11.0367,39500.0
2006-01-10 12:05:00,22.57,22.6,22.57,22.6,37300.0,11.0318,11.0465,11.0318,11.0465,37300.0
2006-01-10 12:10:00,22.58,22.6,22.57,22.57,18700.0,11.0367,11.0465,11.0318,11.0318,18700.0
2006-01-10 12:15:00,22.57,22.59,22.57,22.57,19000.0,11.0318,11.0416,11.0318,11.0318,19000.0
2006-01-10 12:20:00,22.57,22.61,22.57,22.6,57100.0,11.0318,11.0514,11.0318,11.0465,57100.0
2006-01-10 12:25:00,22.6,22.6,22.58,22.59,42500.0,11.0465,11.0465,11.0367,11.0416,42500.0
2006-01-10 12:30:00,22.59,22.59,22.56,22.57,34300.0,11.0416,11.0416,11.0269,11.0318,34300.0
2006-01-10 12:35:00,22.56,22.57,22.55,22.57,39200.0,11.0269,11.0318,11.0221,11.0318,39200.0
2006-01-10 12:40:00,22.56,22.58,22.55,22.58,27700.0,11.0269,11.0367,11.0221,11.0367,27700.0
2006-01-10 12:45:00,22.57,22.58,22.55,22.55,20900.0,11.0318,11.0367,11.0221,11.0221,20900.0
2006-01-10 12:50:00,22.55,22.57,22.55,22.55,22900.0,11.0221,11.0318,11.0221,11.0221,22900.0
2006-01-10 12:55:00,22.55,22.56,22.55,22.56,39900.0,11.0221,11.0269,11.0221,11.0269,39900.0
2006-01-10 13:00:00,22.55,22.58,22.55,22.57,19200.0,11.0221,11.0367,11.0221,11.0318,19200.0
2006-01-10 13:05:00,22.56,22.58,22.56,22.57,48700.0,11.0269,11.0367,11.0269,11.0318,48700.0
2006-01-10 13:10:00,22.57,22.58,22.56,22.57,20400.0,11.0318,11.0367,11.0269,11.0318,20400.0
2006-01-10 13:15:00,22.57,22.58,22.57,22.57,10200.0,11.0318,11.0367,11.0318,11.0318,10200.0
2006-01-10 13:20:00,22.58,22.59,22.57,22.58,43400.0,11.0367,11.0416,11.0318,11.0367,43400.0
2006-01-10 13:25:00,22.58,22.6,22.58,22.58,33800.0,11.0367,11.0465,11.0367,11.0367,33800.0
2006-01-10 13:30:00,22.58,22.59,22.57,22.57,39200.0,11.0367,11.0416,11.0318,11.0318,39200.0
2006-01-10 13:35:00,22.57,22.58,22.56,22.57,37900.0,11.0318,11.0367,11.0269,11.0318,37900.0
2006-01-10 13:40:00,22.57,22.58,22.56,22.58,33900.0,11.0318,11.0367,11.0269,11.0367,33900.0
2006-01-10 13:45:00,22.57,22.58,22.56,22.57,28800.0,11.0318,11.0367,11.0269,11.0318,28800.0
2006-01-10 13:50:00,22.58,22.58,22.57,22.57,76700.0,11.0367,11.0367,11.0318,11.0318,76700.0
2006-01-10 13:55:00,22.57,22.58,22.57,22.57,21500.0,11.0318,11.0367,11.0318,11.0318,21500.0
2006-01-10 14:00:00,22.57,22.58,22.56,22.56,52500.0,11.0318,11.0367,11.0269,11.0269,52500.0
2006-01-10 14:05:00,22.56,22.57,22.56,22.57,36500.0,11.0269,11.0318,11.0269,11.0318,36500.0
2006-01-10 14:10:00,22.56,22.59,22.56,22.58,113400.0,11.0269,11.0416,11.0269,11.0367,113400.0
2006-01-10 14:15:00,22.59,22.59,22.58,22.58,57600.0,11.0416,11.0416,11.0367,11.0367,57600.0
2006-01-10 14:20:00,22.58,22.6,22.58,22.58,48700.0,11.0367,11.0465,11.0367,11.0367,48700.0
2006-01-10 14:25:00,22.58,22.59,22.55,22.56,79900.0,11.0367,11.0416,11.0221,11.0269,79900.0
2006-01-10 14:30:00,22.56,22.57,22.55,22.57,68600.0,11.0269,11.0318,11.0221,11.0318,68600.0
2006-01-10 14:35:00,22.56,22.57,22.55,22.55,29200.0,11.0269,11.0318,11.0221,11.0221,29200.0
2006-01-10 14:40:00,22.55,22.56,22.55,22.55,47800.0,11.0221,11.0269,11.0221,11.0221,47800.0
2006-01-10 14:45:00,22.56,22.56,22.55,22.56,39500.0,11.0269,11.0269,11.0221,11.0269,39500.0
2006-01-10 14:50:00,22.55,22.56,22.55,22.56,185100.0,11.0221,11.0269,11.0221,11.0269,185100.0
2006-01-10 14:55:00,22.56,22.56,22.53,22.54,289600.0,11.0269,11.0269,11.0123,11.0172,289600.0
2006-01-10 15:00:00,22.55,22.55,22.54,22.55,243800.0,11.0221,11.0221,11.0172,11.0221,243800.0
2006-01-10 15:05:00,22.54,22.55,22.54,22.54,36700.0,11.0172,11.0221,11.0172,11.0172,36700.0
2006-01-10 15:10:00,22.54,22.55,22.52,22.53,107500.0,11.0172,11.0221,11.0074,11.0123,107500.0
2006-01-10 15:15:00,22.52,22.54,22.5,22.5,117000.0,11.0074,11.0172,10.9976,10.9976,117000.0
2006-01-10 15:20:00,22.51,22.53,22.5,22.52,91500.0,11.0025,11.0123,10.9976,11.0074,91500.0
2006-01-10 15:25:00,22.52,22.54,22.5,22.53,126000.0,11.0074,11.0172,10.9976,11.0123,126000.0
2006-01-10 15:30:00,22.53,22.55,22.52,22.53,88900.0,11.0123,11.0221,11.0074,11.0123,88900.0
2006-01-10 15:35:00,22.52,22.54,22.52,22.53,62200.0,11.0074,11.0172,11.0074,11.0123,62200.0
2006-01-10 15:40:00,22.54,22.54,22.51,22.52,64500.0,11.0172,11.0172,11.0025,11.0074,64500.0
2006-01-10 15:45:00,22.51,22.55,22.51,22.54,129500.0,11.0025,11.0221,11.0025,11.0172,129500.0
2006-01-10 15:50:00,22.55,22.59,22.53,22.59,359800.0,11.0221,11.0416,11.0123,11.0416,359800.0
2006-01-10 15:55:00,22.57,22.61,22.57,22.61,250200.0,11.0318,11.0514,11.0318,11.0514,250200.0
2006-01-11 09:30:00,22.6,22.61,22.56,22.56,159200.0,11.0465,11.0514,11.0269,11.0269,159200.0
2006-01-11 09:35:00,22.55,22.55,22.49,22.49,359300.0,11.0221,11.0221,10.9927,10.9927,359300.0
2006-01-11 09:40:00,22.5,22.5,22.48,22.49,97800.0,10.9976,10.9976,10.9878,10.9927,97800.0
2006-01-11 09:45:00,22.48,22.49,22.48,22.49,136800.0,10.9878,10.9927,10.9878,10.9927,136800.0
2006-01-11 09:50:00,22.48,22.49,22.48,22.48,73800.0,10.9878,10.9927,10.9878,10.9878,73800.0
2006-01-11 09:55:00,22.48,22.49,22.47,22.47,59900.0,10.9878,10.9927,10.983,10.983,59900.0
2006-01-11 10:00:00,22.47,22.47,22.45,22.46,61600.0,10.983,10.983,10.9732,10.9781,61600.0
2006-01-11 10:05:00,22.46,22.47,22.41,22.43,132800.0,10.9781,10.983,10.9536,10.9634,132800.0
2006-01-11 10:10:00,22.43,22.47,22.41,22.47,194900.0,10.9634,10.983,10.9536,10.983,194900.0
2006-01-11 10:15:00,22.46,22.49,22.46,22.48,136000.0,10.9781,10.9927,10.9781,10.9878,136000.0
2006-01-11 10:20:00,22.48,22.52,22.47,22.52,182200.0,10.9878,11.0074,10.983,11.0074,182200.0
2006-01-11 10:25:00,22.52,22.52,22.5,22.51,247700.0,11.0074,11.0074,10.9976,11.0025,247700.0
2006-01-11 10:30:00,22.51,22.53,22.5,22.52,179300.0,11.0025,11.0123,10.9976,11.0074,179300.0
2006-01-11 10:35:00,22.52,22.56,22.51,22.55,199700.0,11.0074,11.0269,11.0025,11.0221,199700.0
2006-01-11 10:40:00,22.55,22.56,22.54,22.55,59800.0,11.0221,11.0269,11.0172,11.0221,59800.0
2006-01-11 10:45:00,22.55,22.55,22.52,22.54,56100.0,11.0221,11.0221,11.0074,11.0172,56100.0
2006-01-11 10:50:00,22.53,22.55,22.52,22.55,75500.0,11.0123,11.0221,11.0074,11.0221,75500.0
2006-01-11 10:55:00,22.55,22.56,22.53,22.54,119300.0,11.0221,11.0269,11.0123,11.0172,119300.0
2006-01-11 11:00:00,22.54,22.57,22.53,22.56,120200.0,11.0172,11.0318,11.0123,11.0269,120200.0
2006-01-11 11:05:00,22.56,22.57,22.55,22.56,54400.0,11.0269,11.0318,11.0221,11.0269,54400.0
2006-01-11 11:10:00,22.56,22.56,22.55,22.55,59400.0,11.0269,11.0269,11.0221,11.0221,59400.0
2006-01-11 11:15:00,22.56,22.6,22.55,22.58,98000.0,11.0269,11.0465,11.0221,11.0367,98000.0
2006-01-11 11:20:00,22.58,22.6,22.57,22.59,54300.0,11.0367,11.0465,11.0318,11.0416,54300.0
2006-01-11 11:25:00,22.59,22.59,22.58,22.59,73800.0,11.0416,11.0416,11.0367,11.0416,73800.0
2006-01-11 11:30:00,22.6,22.6,22.58,22.59,112400.0,11.0465,11.0465,11.0367,11.0416,112400.0
2006-01-11 11:35:00,22.59,22.6,22.58,22.59,66000.0,11.0416,11.0465,11.0367,11.0416,66000.0
2006-01-11 11:40:00,22.59,22.6,22.59,22.59,849200.0,11.0416,11.0465,11.0416,11.0416,849200.0
2006-01-11 11:45:00,22.59,22.62,22.59,22.61,257000.0,11.0416,11.0563,11.0416,11.0514,257000.0
2006-01-11 11:50:00,22.62,22.63,22.57,22.57,625200.0,11.0563,11.0612,11.0318,11.0318,625200.0
2006-01-11 11:55:00,22.58,22.59,22.57,22.57,35700.0,11.0367,11.0416,11.0318,11.0318,35700.0
2006-01-11 12:00:00,22.57,22.59,22.57,22.58,35000.0,11.0318,11.0416,11.0318,11.0367,35000.0
2006-01-11 12:05:00,22.58,22.6,22.58,22.6,55900.0,11.0367,11.0465,11.0367,11.0465,55900.0
2006-01-11 12:10:00,22.6,22.6,22.58,22.59,77600.0,11.0465,11.0465,11.0367,11.0416,77600.0
2006-01-11 12:15:00,22.59,22.59,22.5,22.54,243700.0,11.0416,11.0416,10.9976,11.0172,243700.0
2006-01-11 12:20:00,22.54,22.56,22.54,22.55,39900.0,11.0172,11.0269,11.0172,11.0221,39900.0
2006-01-11 12:25:00,22.55,22.57,22.55,22.55,27400.0,11.0221,11.0318,11.0221,11.0221,27400.0
2006-01-11 12:30:00,22.56,22.57,22.54,22.55,21200.0,11.0269,11.0318,11.0172,11.0221,21200.0
2006-01-11 12:35:00,22.55,22.55,22.54,22.55,19000.0,11.0221,11.0221,11.0172,11.0221,19000.0
2006-01-11 12:40:00,22.55,22.55,22.53,22.54,32300.0,11.0221,11.0221,11.0123,11.0172,32300.0
2006-01-11 12:45:00,22.54,22.57,22.54,22.57,67300.0,11.0172,11.0318,11.0172,11.0318,67300.0
2006-01-11 12:50:00,22.56,22.57,22.54,22.57,60100.0,11.0269,11.0318,11.0172,11.0318,60100.0
2006-01-11 12:55:00,22.55,22.55,22.53,22.54,26400.0,11.0221,11.0221,11.0123,11.0172,26400.0
2006-01-11 13:00:00,22.53,22.56,22.53,22.55,96000.0,11.0123,11.0269,11.0123,11.0221,96000.0
2006-01-11 13:05:00,22.55,22.57,22.54,22.56,62700.0,11.0221,11.0318,11.0172,11.0269,62700.0
2006-01-11 13:10:00,22.56,22.58,22.56,22.57,50400.0,11.0269,11.0367,11.0269,11.0318,50400.0
2006-01-11 13:15:00,22.57,22.58,22.54,22.56,92500.0,11.0318,11.0367,11.0172,11.0269,92500.0
2006-01-11 13:20:00,22.56,22.56,22.52,22.52,26200.0,11.0269,11.0269,11.0074,11.0074,26200.0
2006-01-11 13:25:00,22.53,22.53,22.51,22.52,27000.0,11.0123,11.0123,11.0025,11.0074,27000.0
2006-01-11 13:30:00,22.52,22.54,22.52,22.54,46600.0,11.0074,11.0172,11.0074,11.0172,46600.0
2006-01-11 13:35:00,22.54,22.54,22.53,22.54,19400.0,11.0172,11.0172,11.0123,11.0172,19400.0
2006-01-11 13:40:00,22.54,22.54,22.53,22.53,40600.0,11.0172,11.0172,11.0123,11.0123,40600.0
2006-01-11 13:45:00,22.53,22.54,22.53,22.53,23200.0,11.0123,11.0172,11.0123,11.0123,23200.0
2006-01-11 13:50:00,22.53,22.55,22.52,22.54,119100.0,11.0123,11.0221,11.0074,11.0172,119100.0
2006-01-11 13:55:00,22.53,22.55,22.53,22.55,43200.0,11.0123,11.0221,11.0123,11.0221,43200.0
2006-01-11 14:00:00,22.54,22.55,22.54,22.55,215500.0,11.0172,11.0221,11.0172,11.0221,215500.0
2006-01-11 14:05:00,22.54,22.56,22.53,22.54,90200.0,11.0172,11.0269,11.0123,11.0172,90200.0
2006-01-11 14:10:00,22.54,22.58,22.54,22.58,34100.0,11.0172,11.0367,11.0172,11.0367,34100.0
2006-01-11 14:15:00,22.58,22.59,22.56,22.57,25000.0,11.0367,11.0416,11.0269,11.0318,25000.0
2006-01-11 14:20:00,22.57,22.58,22.56,22.58,42800.0,11.0318,11.0367,11.0269,11.0367,42800.0
2006-01-11 14:25:00,22.57,22.58,22.56,22.57,28000.0,11.0318,11.0367,11.0269,11.0318,28000.0
2006-01-11 14:30:00,22.57,22.57,22.55,22.56,20500.0,11.0318,11.0318,11.0221,11.0269,20500.0
2006-01-11 14:35:00,22.56,22.56,22.55,22.55,40400.0,11.0269,11.0269,11.0221,11.0221,40400.0
2006-01-11 14:40:00,22.56,22.56,22.55,22.55,74700.0,11.0269,11.0269,11.0221,11.0221,74700.0
2006-01-11 14:45:00,22.56,22.56,22.54,22.55,59800.0,11.0269,11.0269,11.0172,11.0221,59800.0
2006-01-11 14:50:00,22.54,22.55,22.54,22.54,67600.0,11.0172,11.0221,11.0172,11.0172,67600.0
2006-01-11 14:55:00,22.54,22.56,22.53,22.55,177400.0,11.0172,11.0269,11.0123,11.0221,177400.0
2006-01-11 15:00:00,22.54,22.55,22.53,22.54,36300.0,11.0172,11.0221,11.0123,11.0172,36300.0
2006-01-11 15:05:00,22.54,22.54,22.52,22.53,34900.0,11.0172,11.0172,11.0074,11.0123,34900.0
2006-01-11 15:10:00,22.52,22.53,22.52,22.53,237400.0,11.0074,11.0123,11.0074,11.0123,237400.0
2006-01-11 15:15:00,22.52,22.53,22.52,22.52,79400.0,11.0074,11.0123,11.0074,11.0074,79400.0
2006-01-11 15:20:00,22.52,22.53,22.51,22.52,53800.0,11.0074,11.0123,11.0025,11.0074,53800.0
2006-01-11 15:25:00,22.52,22.53,22.51,22.53,90400.0,11.0074,11.0123,11.0025,11.0123,90400.0
2006-01-11 15:30:00,22.53,22.53,22.52,22.53,64200.0,11.0123,11.0123,11.0074,11.0123,64200.0
2006-01-11 15:35:00,22.53,22.53,22.49,22.51,187600.0,11.0123,11.0123,10.9927,11.0025,187600.0
2006-01-11 15:40:00,22.51,22.51,22.5,22.5,100400.0,11.0025,11.0025,10.9976,10.9976,100400.0
2006-01-11 15:45:00,22.5,22.51,22.49,22.51,398500.0,10.9976,11.0025,10.9927,11.0025,398500.0
2006-01-11 15:50:00,22.5,22.51,22.49,22.5,118500.0,10.9976,11.0025,10.9927,10.9976,118500.0
2006-01-11 15:55:00,22.49,22.52,22.48,22.52,182500.0,10.9927,11.0074,10.9878,11.0074,182500.0
2006-01-12 09:30:00,22.51,22.51,22.43,22.44,159200.0,11.0025,11.0025,10.9634,10.9683,159200.0
2006-01-12 09:35:00,22.46,22.58,22.41,22.48,44500.0,10.9781,11.0367,10.9536,10.9878,44500.0
2006-01-12 09:40:00,22.47,22.48,22.43,22.43,49800.0,10.983,10.9878,10.9634,10.9634,49800.0
2006-01-12 09:45:00,22.44,22.44,22.42,22.42,49300.0,10.9683,10.9683,10.9585,10.9585,49300.0
2006-01-12 09:50:00,22.42,22.5,22.42,22.49,93700.0,10.9585,10.9976,10.9585,10.9927,93700.0
2006-01-12 09:55:00,22.5,22.51,22.49,22.5,84700.0,10.9976,11.0025,10.9927,10.9976,84700.0
2006-01-12 10:00:00,22.5,22.54,22.5,22.52,78800.0,10.9976,11.0172,10.9976,11.0074,78800.0
2006-01-12 10:05:00,22.52,22.53,22.52,22.52,33600.0,11.0074,11.0123,11.0074,11.0074,33600.0
2006-01-12 10:10:00,22.52,22.53,22.47,22.48,42900.0,11.0074,11.0123,10.983,10.9878,42900.0
2006-01-12 10:15:00,22.48,22.49,22.47,22.47,48200.0,10.9878,10.9927,10.983,10.983,48200.0
2006-01-12 10:20:00,22.47,22.48,22.46,22.46,41200.0,10.983,10.9878,10.9781,10.9781,41200.0
2006-01-12 10:25:00,22.48,22.48,22.45,22.47,99800.0,10.9878,10.9878,10.9732,10.983,99800.0
2006-01-12 10:30:00,22.46,22.47,22.41,22.41,65500.0,10.9781,10.983,10.9536,10.9536,65500.0
2006-01-12 10:35:00,22.42,22.42,22.41,22.42,34100.0,10.9585,10.9585,10.9536,10.9585,34100.0
2006-01-12 10:40:00,22.42,22.42,22.4,22.41,113900.0,10.9585,10.9585,10.9487,10.9536,113900.0
2006-01-12 10:45:00,22.41,22.43,22.4,22.42,136900.0,10.9536,10.9634,10.9487,10.9585,136900.0
2006-01-12 10:50:00,22.42,22.43,22.42,22.43,37000.0,10.9585,10.9634,10.9585,10.9634,37000.0
2006-01-12 10:55:00,22.43,22.44,22.42,22.43,50600.0,10.9634,10.9683,10.9585,10.9634,50600.0
2006-01-12 11:00:00,22.43,22.47,22.43,22.44,57800.0,10.9634,10.983,10.9634,10.9683,57800.0
2006-01-12 11:05:00,22.44,22.44,22.41,22.41,83500.0,10.9683,10.9683,10.9536,10.9536,83500.0
2006-01-12 11:10:00,22.41,22.43,22.41,22.43,127600.0,10.9536,10.9634,10.9536,10.9634,127600.0
2006-01-12 11:15:00,22.42,22.43,22.41,22.41,26400.0,10.9585,10.9634,10.9536,10.9536,26400.0
2006-01-12 11:20:00,22.41,22.41,22.39,22.41,130600.0,10.9536,10.9536,10.9439,10.9536,130600.0
2006-01-12 11:25:00,22.4,22.45,22.39,22.4,449800.0,10.9487,10.9732,10.9439,10.9487,449800.0
2006-01-12 11:30:00,22.4,22.42,22.4,22.41,87500.0,10.9487,10.9585,10.9487,10.9536,87500.0
2006-01-12 11:35:00,22.41,22.44,22.41,22.43,74700.0,10.9536,10.9683,10.9536,10.9634,74700.0
2006-01-12 11:40:00,22.43,22.44,22.41,22.41,51100.0,10.9634,10.9683,10.9536,10.9536,51100.0
2006-01-12 11:45:00,22.42,22.42,22.4,22.42,20200.0,10.9585,10.9585,10.9487,10.9585,20200.0
2006-01-12 11:50:00,22.42,22.45,22.41,22.43,70900.0,10.9585,10.9732,10.9536,10.9634,70900.0
2006-01-12 11:55:00,22.44,22.45,22.42,22.43,57300.0,10.9683,10.9732,10.9585,10.9634,57300.0
2006-01-12 12:00:00,22.42,22.45,22.42,22.44,29500.0,10.9585,10.9732,10.9585,10.9683,29500.0
2006-01-12 12:05:00,22.44,22.46,22.44,22.46,23800.0,10.9683,10.9781,10.9683,10.9781,23800.0
2006-01-12 12:10:00,22.46,22.48,22.45,22.48,22400.0,10.9781,10.9878,10.9732,10.9878,22400.0
2006-01-12 12:15:00,22.48,22.5,22.47,22.48,48500.0,10.9878,10.9976,10.983,10.9878,48500.0
2006-01-12 12:20:00,22.49,22.49,22.47,22.48,50600.0,10.9927,10.9927,10.983,10.9878,50600.0
2006-01-12 12:25:00,22.47,22.48,22.44,22.45,36500.0,10.983,10.9878,10.9683,10.9732,36500.0
2006-01-12 12:30:00,22.45,22.46,22.44,22.44,118600.0,10.9732,10.9781,10.9683,10.9683,118600.0
2006-01-12 12:35:00,22.45,22.45,22.42,22.45,43000.0,10.9732,10.9732,10.9585,10.9732,43000.0
2006-01-12 12:40:00,22.44,22.45,22.43,22.44,30800.0,10.9683,10.9732,10.9634,10.9683,30800.0
2006-01-12 12:45:00,22.44,22.46,22.43,22.45,42000.0,10.9683,10.9781,10.9634,10.9732,42000.0
2006-01-12 12:50:00,22.45,22.46,22.42,22.42,49900.0,10.9732,10.9781,10.9585,10.9585,49900.0
2006-01-12 12:55:00,22.42,22.43,22.4,22.41,49100.0,10.9585,10.9634,10.9487,10.9536,49100.0
2006-01-12 13:00:00,22.41,22.42,22.39,22.41,83300.0,10.9536,10.9585,10.9439,10.9536,83300.0
2006-01-12 13:05:00,22.41,22.44,22.4,22.42,42000.0,10.9536,10.9683,10.9487,10.9585,42000.0
2006-01-12 13:10:00,22.42,22.45,22.42,22.44,37000.0,10.9585,10.9732,10.9585,10.9683,37000.0
2006-01-12 13:15:00,22.44,22.45,22.44,22.45,23100.0,10.9683,10.9732,10.9683,10.9732,23100.0
2006-01-12 13:20:00,22.44,22.45,22.43,22.43,33500.0,10.9683,10.9732,10.9634,10.9634,33500.0
2006-01-12 13:25:00,22.44,22.44,22.42,22.42,34000.0,10.9683,10.9683,10.9585,10.9585,34000.0
2006-01-12 13:30:00,22.42,22.43,22.42,22.42,14800.0,10.9585,10.9634,10.9585,10.9585,14800.0
2006-01-12 13:35:00,22.43,22.45,22.42,22.44,58600.0,10.9634,10.9732,10.9585,10.9683,58600.0
2006-01-12 13:40:00,22.44,22.45,22.43,22.45,35600.0,10.9683,10.9732,10.9634,10.9732,35600.0
2006-01-12 13:45:00,22.45,22.45,22.43,22.45,31300.0,10.9732,10.9732,10.9634,10.9732,31300.0
2006-01-12 13:50:00,22.45,22.46,22.44,22.46,31100.0,10.9732,10.9781,10.9683,10.9781,31100.0
2006-01-12 13:55:00,22.45,22.46,22.44,22.44,149700.0,10.9732,10.9781,10.9683,10.9683,149700.0
2006-01-12 14:00:00,22.44,22.44,22.41,22.42,30200.0,10.9683,10.9683,10.9536,10.9585,30200.0
2006-01-12 14:05:00,22.41,22.42,22.4,22.4,72100.0,10.9536,10.9585,10.9487,10.9487,72100.0
2006-01-12 14:10:00,22.4,22.41,22.39,22.4,49800.0,10.9487,10.9536,10.9439,10.9487,49800.0
2006-01-12 14:15:00,22.4,22.41,22.39,22.41,31000.0,10.9487,10.9536,10.9439,10.9536,31000.0
2006-01-12 14:20:00,22.4,22.41,22.4,22.4,42000.0,10.9487,10.9536,10.9487,10.9487,42000.0
2006-01-12 14:25:00,22.4,22.42,22.4,22.4,30100.0,10.9487,10.9585,10.9487,10.9487,30100.0
2006-01-12 14:30:00,22.4,22.42,22.39,22.4,32600.0,10.9487,10.9585,10.9439,10.9487,32600.0
2006-01-12 14:35:00,22.4,22.41,22.38,22.4,34500.0,10.9487,10.9536,10.939,10.9487,34500.0
2006-01-12 14:40:00,22.4,22.4,22.38,22.38,32200.0,10.9487,10.9487,10.939,10.939,32200.0
2006-01-12 14:45:00,22.39,22.39,22.37,22.38,60500.0,10.9439,10.9439,10.9341,10.939,60500.0
2006-01-12 14:50:00,22.38,22.4,22.38,22.38,74400.0,10.939,10.9487,10.939,10.939,74400.0
2006-01-12 14:55:00,22.39,22.43,22.38,22.42,231700.0,10.9439,10.9634,10.939,10.9585,231700.0
2006-01-12 15:00:00,22.42,22.45,22.41,22.45,109500.0,10.9585,10.9732,10.9536,10.9732,109500.0
2006-01-12 15:05:00,22.45,22.5,22.45,22.49,107500.0,10.9732,10.9976,10.9732,10.9927,107500.0
2006-01-12 15:10:00,22.48,22.49,22.45,22.45,100800.0,10.9878,10.9927,10.9732,10.9732,100800.0
2006-01-12 15:15:00,22.45,22.47,22.45,22.47,53500.0,10.9732,10.983,10.9732,10.983,53500.0
2006-01-12 15:20:00,22.46,22.47,22.45,22.45,65000.0,10.9781,10.983,10.9732,10.9732,65000.0
2006-01-12 15:25:00,22.45,22.46,22.45,22.45,38800.0,10.9732,10.9781,10.9732,10.9732,38800.0
2006-01-12 15:30:00,22.46,22.46,22.45,22.46,40500.0,10.9781,10.9781,10.9732,10.9781,40500.0
2006-01-12 15:35:00,22.45,22.47,22.43,22.47,89300.0,10.9732,10.983,10.9634,10.983,89300.0
2006-01-12 15:40:00,22.47,22.48,22.46,22.47,55200.0,10.983,10.9878,10.9781,10.983,55200.0
2006-01-12 15:45:00,22.47,22.48,22.45,22.45,73600.0,10.983,10.9878,10.9732,10.9732,73600.0
2006-01-12 15:50:00,22.46,22.46,22.43,22.43,95700.0,10.9781,10.9781,10.9634,10.9634,95700.0
2006-01-12 15:55:00,22.44,22.46,22.43,22.45,135100.0,10.9683,10.9781,10.9634,10.9732,135100.0
2006-01-13 09:30:00,22.46,22.46,22.44,22.45,178900.0,10.9781,10.9781,10.9683,10.9732,178900.0
2006-01-13 09:35:00,22.44,22.46,22.41,22.41,54900.0,10.9683,10.9781,10.9536,10.9536,54900.0
2006-01-13 09:40:00,22.42,22.42,22.41,22.41,42100.0,10.9585,10.9585,10.9536,10.9536,42100.0
2006-01-13 09:45:00,22.42,22.42,22.4,22.41,26100.0,10.9585,10.9585,10.9487,10.9536,26100.0
2006-01-13 09:50:00,22.42,22.43,22.41,22.42,65000.0,10.9585,10.9634,10.9536,10.9585,65000.0
2006-01-13 09:55:00,22.42,22.43,22.41,22.41,50600.0,10.9585,10.9634,10.9536,10.9536,50600.0
2006-01-13 10:00:00,22.41,22.44,22.41,22.42,155600.0,10.9536,10.9683,10.9536,10.9585,155600.0
2006-01-13 10:05:00,22.42,22.42,22.41,22.41,42300.0,10.9585,10.9585,10.9536,10.9536,42300.0
2006-01-13 10:10:00,22.42,22.43,22.41,22.42,85800.0,10.9585,10.9634,10.9536,10.9585,85800.0
2006-01-13 10:15:00,22.42,22.43,22.41,22.42,315400.0,10.9585,10.9634,10.9536,10.9585,315400.0
2006-01-13 10:20:00,22.41,22.43,22.41,22.43,53000.0,10.9536,10.9634,10.9536,10.9634,53000.0
2006-01-13 10:25:00,22.42,22.43,22.42,22.43,54300.0,10.9585,10.9634,10.9585,10.9634,54300.0
2006-01-13 10:30:00,22.43,22.49,22.43,22.49,75700.0,10.9634,10.9927,10.9634,10.9927,75700.0
2006-01-13 10:35:00,22.48,22.49,22.47,22.48,64300.0,10.9878,10.9927,10.983,10.9878,64300.0
2006-01-13 10:40:00,22.48,22.49,22.44,22.44,87000.0,10.9878,10.9927,10.9683,10.9683,87000.0
2006-01-13 10:45:00,22.45,22.46,22.44,22.45,131700.0,10.9732,10.9781,10.9683,10.9732,131700.0
2006-01-13 10:50:00,22.44,22.46,22.44,22.46,73100.0,10.9683,10.9781,10.9683,10.9781,73100.0
2006-01-13 10:55:00,22.45,22.46,22.45,22.46,97100.0,10.9732,10.9781,10.9732,10.9781,97100.0
2006-01-13 11:00:00,22.46,22.47,22.45,22.47,42900.0,10.9781,10.983,10.9732,10.983,42900.0
2006-01-13 11:05:00,22.47,22.49,22.46,22.48,86400.0,10.983,10.9927,10.9781,10.9878,86400.0
2006-01-13 11:10:00,22.48,22.5,22.47,22.5,106800.0,10.9878,10.9976,10.983,10.9976,106800.0
2006-01-13 11:15:00,22.49,22.49,22.46,22.48,87200.0,10.9927,10.9927,10.9781,10.9878,87200.0
2006-01-13 11:20:00,22.47,22.5,22.46,22.49,95100.0,10.983,10.9976,10.9781,10.9927,95100.0
2006-01-13 11:25:00,22.5,22.5,22.48,22.48,38500.0,10.9976,10.9976,10.9878,10.9878,38500.0
2006-01-13 11:30:00,22.49,22.5,22.47,22.49,83000.0,10.9927,10.9976,10.983,10.9927,83000.0
2006-01-13 11:35:00,22.48,22.5,22.44,22.45,79700.0,10.9878,10.9976,10.9683,10.9732,79700.0
2006-01-13 11:40:00,22.45,22.46,22.42,22.43,84500.0,10.9732,10.9781,10.9585,10.9634,84500.0
2006-01-13 11:45:00,22.42,22.44,22.39,22.39,104400.0,10.9585,10.9683,10.9439,10.9439,104400.0
2006-01-13 11:50:00,22.39,22.4,22.37,22.37,153600.0,10.9439,10.9487,10.9341,10.9341,153600.0
2006-01-13 11:55:00,22.37,22.38,22.36,22.36,118600.0,10.9341,10.939,10.9292,10.9292,118600.0
2006-01-13 12:00:00,22.36,22.37,22.34,22.34,114000.0,10.9292,10.9341,10.9194,10.9194,114000.0
2006-01-13 12:05:00,22.34,22.35,22.32,22.32,115900.0,10.9194,10.9243,10.9096,10.9096,115900.0
2006-01-13 12:10:00,22.32,22.34,22.32,22.34,60600.0,10.9096,10.9194,10.9096,10.9194,60600.0
2006-01-13 12:15:00,22.34,22.36,22.33,22.35,104900.0,10.9194,10.9292,10.9145,10.9243,104900.0
2006-01-13 12:20:00,22.35,22.36,22.33,22.35,63800.0,10.9243,10.9292,10.9145,10.9243,63800.0
2006-01-13 12:25:00,22.36,22.37,22.35,22.37,22600.0,10.9292,10.9341,10.9243,10.9341,22600.0
2006-01-13 12:30:00,22.36,22.37,22.35,22.36,61400.0,10.9292,10.9341,10.9243,10.9292,61400.0
2006-01-13 12:35:00,22.36,22.36,22.35,22.35,16000.0,10.9292,10.9292,10.9243,10.9243,16000.0
2006-01-13 12:40:00,22.36,22.36,22.33,22.33,71000.0,10.9292,10.9292,10.9145,10.9145,71000.0
2006-01-13 12:45:00,22.34,22.34,22.29,22.29,96100.0,10.9194,10.9194,10.895,10.895,96100.0
2006-01-13 12:50:00,22.29,22.3,22.26,22.27,107000.0,10.895,10.8999,10.8803,10.8852,107000.0
2006-01-13 12:55:00,22.27,22.27,22.26,22.26,128700.0,10.8852,10.8852,10.8803,10.8803,128700.0
2006-01-13 13:00:00,22.26,22.26,22.21,22.21,142400.0,10.8803,10.8803,10.8559,10.8559,142400.0
2006-01-13 13:05:00,22.21,22.22,22.2,22.21,331300.0,10.8559,10.8608,10.851,10.8559,331300.0
2006-01-13 13:10:00,22.24,22.27,22.21,22.24,807800.0,10.8705,10.8852,10.8559,10.8705,807800.0
2006-01-13 13:15:00,22.24,22.26,22.22,22.25,80100.0,10.8705,10.8803,10.8608,10.8754,80100.0
2006-01-13 13:20:00,22.25,22.3,22.24,22.3,406900.0,10.8754,10.8999,10.8705,10.8999,406900.0
2006-01-13 13:25:00,22.3,22.31,22.3,22.3,45700.0,10.8999,10.9048,10.8999,10.8999,45700.0
2006-01-13 13:30:00,22.31,22.31,22.28,22.3,40300.0,10.9048,10.9048,10.8901,10.8999,40300.0
2006-01-13 13:35:00,22.3,22.3,22.28,22.28,66300.0,10.8999,10.8999,10.8901,10.8901,66300.0
2006-01-13 13:40:00,22.29,22.3,22.27,22.27,40800.0,10.895,10.8999,10.8852,10.8852,40800.0
2006-01-13 13:45:00,22.28,22.28,22.27,22.27,26000.0,10.8901,10.8901,10.8852,10.8852,26000.0
2006-01-13 13:50:00,22.27,22.28,22.24,22.25,120300.0,10.8852,10.8901,10.8705,10.8754,120300.0
2006-01-13 13:55:00,22.24,22.28,22.23,22.27,154700.0,10.8705,10.8901,10.8657,10.8852,154700.0
2006-01-13 14:00:00,22.28,22.32,22.27,22.3,89600.0,10.8901,10.9096,10.8852,10.8999,89600.0
2006-01-13 14:05:00,22.3,22.3,22.28,22.28,105800.0,10.8999,10.8999,10.8901,10.8901,105800.0
2006-01-13 14:10:00,22.29,22.29,22.27,22.27,67900.0,10.895,10.895,10.8852,10.8852,67900.0
2006-01-13 14:15:00,22.27,22.29,22.24,22.29,77800.0,10.8852,10.895,10.8705,10.895,77800.0
2006-01-13 14:20:00,22.29,22.33,22.28,22.33,189700.0,10.895,10.9145,10.8901,10.9145,189700.0
2006-01-13 14:25:00,22.33,22.35,22.32,22.34,96500.0,10.9145,10.9243,10.9096,10.9194,96500.0
2006-01-13 14:30:00,22.35,22.36,22.33,22.33,78900.0,10.9243,10.9292,10.9145,10.9145,78900.0
2006-01-13 14:35:00,22.33,22.34,22.33,22.34,30000.0,10.9145,10.9194,10.9145,10.9194,30000.0
2006-01-13 14:40:00,22.33,22.36,22.31,22.36,287100.0,10.9145,10.9292,10.9048,10.9292,287100.0
2006-01-13 14:45:00,22.35,22.37,22.35,22.36,51200.0,10.9243,10.9341,10.9243,10.9292,51200.0
2006-01-13 14:50:00,22.37,22.37,22.36,22.37,60200.0,10.9341,10.9341,10.9292,10.9341,60200.0
2006-01-13 14:55:00,22.37,22.37,22.35,22.36,200100.0,10.9341,10.9341,10.9243,10.9292,200100.0
2006-01-13 15:00:00,22.37,22.37,22.35,22.36,167300.0,10.9341,10.9341,10.9243,10.9292,167300.0
2006-01-13 15:05:00,22.36,22.36,22.34,22.34,164400.0,10.9292,10.9292,10.9194,10.9194,164400.0
2006-01-13 15:10:00,22.35,22.35,22.31,22.31,195200.0,10.9243,10.9243,10.9048,10.9048,195200.0
2006-01-13 15:15:00,22.32,22.34,22.31,22.31,254800.0,10.9096,10.9194,10.9048,10.9048,254800.0
2006-01-13 15:20:00,22.31,22.32,22.3,22.31,66400.0,10.9048,10.9096,10.8999,10.9048,66400.0
2006-01-13 15:25:00,22.3,22.33,22.29,22.33,171900.0,10.8999,10.9145,10.895,10.9145,171900.0
2006-01-13 15:30:00,22.32,22.35,22.31,22.34,102100.0,10.9096,10.9243,10.9048,10.9194,102100.0
2006-01-13 15:35:00,22.34,22.37,22.34,22.36,107900.0,10.9194,10.9341,10.9194,10.9292,107900.0
2006-01-13 15:40:00,22.36,22.39,22.36,22.38,70500.0,10.9292,10.9439,10.9292,10.939,70500.0
2006-01-13 15:45:00,22.38,22.42,22.38,22.41,225100.0,10.939,10.9585,10.939,10.9536,225100.0
2006-01-13 15:50:00,22.41,22.43,22.41,22.42,142700.0,10.9536,10.9634,10.9536,10.9585,142700.0
2006-01-13 15:55:00,22.42,22.43,22.41,22.42,174900.0,10.9585,10.9634,10.9536,10.9585,174900.0
2006-01-17 09:30:00,22.3,22.3,22.23,22.27,266500.0,10.8999,10.8999,10.8657,10.8852,266500.0
2006-01-17 09:35:00,22.26,22.27,22.22,22.23,64000.0,10.8803,10.8852,10.8608,10.8657,64000.0
2006-01-17 09:40:00,22.23,22.33,22.21,22.3,158100.0,10.8657,10.9145,10.8559,10.8999,158100.0
2006-01-17 09:45:00,22.29,22.31,22.27,22.27,113200.0,10.895,10.9048,10.8852,10.8852,113200.0
2006-01-17 09:50:00,22.27,22.29,22.26,22.26,123000.0,10.8852,10.895,10.8803,10.8803,123000.0
2006-01-17 09:55:00,22.27,22.27,22.24,22.24,78800.0,10.8852,10.8852,10.8705,10.8705,78800.0
2006-01-17 10:00:00,22.24,22.34,22.24,22.34,160200.0,10.8705,10.9194,10.8705,10.9194,160200.0
2006-01-17 10:05:00,22.33,22.4,22.33,22.39,134200.0,10.9145,10.9487,10.9145,10.9439,134200.0
2006-01-17 10:10:00,22.39,22.4,22.38,22.38,76400.0,10.9439,10.9487,10.939,10.939,76400.0
2006-01-17 10:15:00,22.38,22.38,22.35,22.36,79000.0,10.939,10.939,10.9243,10.9292,79000.0
2006-01-17 10:20:00,22.35,22.36,22.33,22.33,87200.0,10.9243,10.9292,10.9145,10.9145,87200.0
2006-01-17 10:25:00,22.34,22.38,22.34,22.38,90100.0,10.9194,10.939,10.9194,10.939,90100.0
2006-01-17 10:30:00,22.37,22.42,22.37,22.42,82700.0,10.9341,10.9585,10.9341,10.9585,82700.0
2006-01-17 10:35:00,22.41,22.42,22.4,22.41,57800.0,10.9536,10.9585,10.9487,10.9536,57800.0
2006-01-17 10:40:00,22.42,22.43,22.4,22.43,70800.0,10.9585,10.9634,10.9487,10.9634,70800.0
2006-01-17 10:45:00,22.43,22.47,22.42,22.46,131400.0,10.9634,10.983,10.9585,10.9781,131400.0
2006-01-17 10:50:00,22.46,22.47,22.45,22.46,25700.0,10.9781,10.983,10.9732,10.9781,25700.0
2006-01-17 10:55:00,22.46,22.5,22.46,22.49,111000.0,10.9781,10.9976,10.9781,10.9927,111000.0
2006-01-17 11:00:00,22.49,22.49,22.45,22.46,30400.0,10.9927,10.9927,10.9732,10.9781,30400.0
2006-01-17 11:05:00,22.47,22.48,22.45,22.48,48100.0,10.983,10.9878,10.9732,10.9878,48100.0
2006-01-17 11:10:00,22.49,22.49,22.47,22.48,54500.0,10.9927,10.9927,10.983,10.9878,54500.0
2006-01-17 11:15:00,22.48,22.48,22.46,22.46,36300.0,10.9878,10.9878,10.9781,10.9781,36300.0
2006-01-17 11:20:00,22.46,22.47,22.43,22.44,139000.0,10.9781,10.983,10.9634,10.9683,139000.0
2006-01-17 11:25:00,22.44,22.46,22.43,22.43,168800.0,10.9683,10.9781,10.9634,10.9634,168800.0
2006-01-17 11:30:00,22.43,22.46,22.43,22.45,61300.0,10.9634,10.9781,10.9634,10.9732,61300.0
2006-01-17 11:35:00,22.46,22.46,22.41,22.42,103500.0,10.9781,10.9781,10.9536,10.9585,103500.0
2006-01-17 11:40:00,22.43,22.43,22.4,22.41,68800.0,10.9634,10.9634,10.9487,10.9536,68800.0
2006-01-17 11:45:00,22.41,22.43,22.4,22.4,60200.0,10.9536,10.9634,10.9487,10.9487,60200.0
2006-01-17 11:50:00,22.41,22.42,22.4,22.41,38900.0,10.9536,10.9585,10.9487,10.9536,38900.0
2006-01-17 11:55:00,22.41,22.41,22.4,22.41,42100.0,10.9536,10.9536,10.9487,10.9536,42100.0
2006-01-17 12:00:00,22.41,22.43,22.41,22.42,69100.0,10.9536,10.9634,10.9536,10.9585,69100.0
2006-01-17 12:05:00,22.41,22.42,22.4,22.4,45800.0,10.9536,10.9585,10.9487,10.9487,45800.0
2006-01-17 12:10:00,22.41,22.45,22.4,22.44,219400.0,10.9536,10.9732,10.9487,10.9683,219400.0
2006-01-17 12:15:00,22.44,22.45,22.41,22.41,99900.0,10.9683,10.9732,10.9536,10.9536,99900.0
2006-01-17 12:20:00,22.4,22.41,22.36,22.37,99900.0,10.9487,10.9536,10.9292,10.9341,99900.0
2006-01-17 12:25:00,22.38,22.39,22.36,22.38,53400.0,10.939,10.9439,10.9292,10.939,53400.0
2006-01-17 12:30:00,22.38,22.4,22.36,22.37,65200.0,10.939,10.9487,10.9292,10.9341,65200.0
2006-01-17 12:35:00,22.37,22.38,22.34,22.36,59700.0,10.9341,10.939,10.9194,10.9292,59700.0
2006-01-17 12:40:00,22.36,22.36,22.34,22.34,43800.0,10.9292,10.9292,10.9194,10.9194,43800.0
2006-01-17 12:45:00,22.34,22.35,22.33,22.34,64400.0,10.9194,10.9243,10.9145,10.9194,64400.0
2006-01-17 12:50:00,22.34,22.35,22.33,22.34,30400.0,10.9194,10.9243,10.9145,10.9194,30400.0
2006-01-17 12:55:00,22.34,22.34,22.32,22.32,32000.0,10.9194,10.9194,10.9096,10.9096,32000.0
2006-01-17 13:00:00,22.32,22.33,22.25,22.25,88200.0,10.9096,10.9145,10.8754,10.8754,88200.0
2006-01-17 13:05:00,22.26,22.26,22.22,22.22,101900.0,10.8803,10.8803,10.8608,10.8608,101900.0
2006-01-17 13:10:00,22.22,22.25,22.21,22.25,117400.0,10.8608,10.8754,10.8559,10.8754,117400.0
2006-01-17 13:15:00,22.24,22.27,22.24,22.26,98100.0,10.8705,10.8852,10.8705,10.8803,98100.0
2006-01-17 13:20:00,22.27,22.3,22.26,22.3,116500.0,10.8852,10.8999,10.8803,10.8999,116500.0
2006-01-17 13:25:00,22.3,22.32,22.29,22.31,106900.0,10.8999,10.9096,10.895,10.9048,106900.0
2006-01-17 13:30:00,22.3,22.33,22.3,22.3,25700.0,10.8999,10.9145,10.8999,10.8999,25700.0
2006-01-17 13:35:00,22.3,22.31,22.28,22.3,66900.0,10.8999,10.9048,10.8901,10.8999,66900.0
2006-01-17 13:40:00,22.3,22.3,22.26,22.26,63900.0,10.8999,10.8999,10.8803,10.8803,63900.0
2006-01-17 13:45:00,22.27,22.27,22.23,22.25,42400.0,10.8852,10.8852,10.8657,10.8754,42400.0
2006-01-17 13:50:00,22.24,22.25,22.21,22.22,84000.0,10.8705,10.8754,10.8559,10.8608,84000.0
2006-01-17 13:55:00,22.23,22.32,22.22,22.29,131800.0,10.8657,10.9096,10.8608,10.895,131800.0
2006-01-17 14:00:00,22.28,22.34,22.28,22.3,54000.0,10.8901,10.9194,10.8901,10.8999,54000.0
2006-01-17 14:05:00,22.3,22.31,22.29,22.31,41000.0,10.8999,10.9048,10.895,10.9048,41000.0
2006-01-17 14:10:00,22.3,22.31,22.29,22.31,51700.0,10.8999,10.9048,10.895,10.9048,51700.0
2006-01-17 14:15:00,22.31,22.31,22.28,22.29,94000.0,10.9048,10.9048,10.8901,10.895,94000.0
2006-01-17 14:20:00,22.29,22.3,22.28,22.28,40000.0,10.895,10.8999,10.8901,10.8901,40000.0
2006-01-17 14:25:00,22.28,22.29,22.26,22.27,27200.0,10.8901,10.895,10.8803,10.8852,27200.0
2006-01-17 14:30:00,22.26,22.3,22.26,22.29,64200.0,10.8803,10.8999,10.8803,10.895,64200.0
2006-01-17 14:35:00,22.29,22.31,22.28,22.31,57400.0,10.895,10.9048,10.8901,10.9048,57400.0
2006-01-17 14:40:00,22.3,22.31,22.3,22.31,47300.0,10.8999,10.9048,10.8999,10.9048,47300.0
2006-01-17 14:45:00,22.31,22.32,22.26,22.27,118800.0,10.9048,10.9096,10.8803,10.8852,118800.0
2006-01-17 14:50:00,22.27,22.28,22.26,22.27,81500.0,10.8852,10.8901,10.8803,10.8852,81500.0
2006-01-17 14:55:00,22.27,22.3,22.26,22.3,47000.0,10.8852,10.8999,10.8803,10.8999,47000.0
2006-01-17 15:00:00,22.31,22.31,22.3,22.31,39700.0,10.9048,10.9048,10.8999,10.9048,39700.0
2006-01-17 15:05:00,22.31,22.35,22.3,22.35,77300.0,10.9048,10.9243,10.8999,10.9243,77300.0
2006-01-17 15:10:00,22.34,22.35,22.34,22.34,80500.0,10.9194,10.9243,10.9194,10.9194,80500.0
2006-01-17 15:15:00,22.35,22.35,22.33,22.33,36800.0,10.9243,10.9243,10.9145,10.9145,36800.0
2006-01-17 15:20:00,22.33,22.34,22.32,22.33,47800.0,10.9145,10.9194,10.9096,10.9145,47800.0
2006-01-17 15:25:00,22.32,22.33,22.3,22.3,51900.0,10.9096,10.9145,10.8999,10.8999,51900.0
2006-01-17 15:30:00,22.31,22.31,22.3,22.3,307900.0,10.9048,10.9048,10.8999,10.8999,307900.0
2006-01-17 15:35:00,22.3,22.31,22.29,22.29,44500.0,10.8999,10.9048,10.895,10.895,44500.0
2006-01-17 15:40:00,22.3,22.3,22.26,22.28,157500.0,10.8999,10.8999,10.8803,10.8901,157500.0
2006-01-17 15:45:00,22.28,22.29,22.27,22.28,91200.0,10.8901,10.895,10.8852,10.8901,91200.0
2006-01-17 15:50:00,22.27,22.29,22.27,22.29,144800.0,10.8852,10.895,10.8852,10.895,144800.0
2006-01-17 15:55:00,22.29,22.31,22.28,22.3,228400.0,10.895,10.9048,10.8901,10.8999,228400.0
2006-01-18 09:30:00,22.15,22.25,22.13,22.25,278200.0,10.8265,10.8754,10.8168,10.8754,278200.0
2006-01-18 09:35:00,22.25,22.25,22.09,22.22,117800.0,10.8754,10.8754,10.7972,10.8608,117800.0
2006-01-18 09:40:00,22.22,22.24,22.19,22.2,167600.0,10.8608,10.8705,10.8461,10.851,167600.0
2006-01-18 09:45:00,22.2,22.24,22.19,22.21,169900.0,10.851,10.8705,10.8461,10.8559,169900.0
2006-01-18 09:50:00,22.2,22.21,22.17,22.18,441500.0,10.851,10.8559,10.8363,10.8412,441500.0
2006-01-18 09:55:00,22.18,22.18,22.14,22.14,118000.0,10.8412,10.8412,10.8217,10.8217,118000.0
2006-01-18 10:00:00,22.13,22.14,22.06,22.12,112600.0,10.8168,10.8217,10.7826,10.8119,112600.0
2006-01-18 10:05:00,22.13,22.14,22.1,22.1,73100.0,10.8168,10.8217,10.8021,10.8021,73100.0
2006-01-18 10:10:00,22.11,22.13,22.08,22.13,213800.0,10.807,10.8168,10.7923,10.8168,213800.0
2006-01-18 10:15:00,22.13,22.13,22.1,22.12,88400.0,10.8168,10.8168,10.8021,10.8119,88400.0
2006-01-18 10:20:00,22.13,22.14,22.1,22.1,118400.0,10.8168,10.8217,10.8021,10.8021,118400.0
2006-01-18 10:25:00,22.1,22.11,22.1,22.11,73200.0,10.8021,10.807,10.8021,10.807,73200.0
2006-01-18 10:30:00,22.1,22.12,22.1,22.11,169200.0,10.8021,10.8119,10.8021,10.807,169200.0
2006-01-18 10:35:00,22.1,22.11,22.09,22.09,75000.0,10.8021,10.807,10.7972,10.7972,75000.0
2006-01-18 10:40:00,22.09,22.13,22.09,22.13,134500.0,10.7972,10.8168,10.7972,10.8168,134500.0
2006-01-18 10:45:00,22.13,22.13,22.1,22.1,90200.0,10.8168,10.8168,10.8021,10.8021,90200.0
2006-01-18 10:50:00,22.11,22.13,22.1,22.12,108000.0,10.807,10.8168,10.8021,10.8119,108000.0
2006-01-18 10:55:00,22.12,22.13,22.1,22.11,44700.0,10.8119,10.8168,10.8021,10.807,44700.0
2006-01-18 11:00:00,22.11,22.11,22.09,22.1,74300.0,10.807,10.807,10.7972,10.8021,74300.0
2006-01-18 11:05:00,22.1,22.11,22.09,22.11,96200.0,10.8021,10.807,10.7972,10.807,96200.0
2006-01-18 11:10:00,22.11,22.14,22.1,22.13,49200.0,10.807,10.8217,10.8021,10.8168,49200.0
2006-01-18 11:15:00,22.13,22.16,22.13,22.16,81500.0,10.8168,10.8314,10.8168,10.8314,81500.0
2006-01-18 11:20:00,22.15,22.18,22.15,22.17,63300.0,10.8265,10.8412,10.8265,10.8363,63300.0
2006-01-18 11:25:00,22.17,22.18,22.16,22.16,38900.0,10.8363,10.8412,10.8314,10.8314,38900.0
2006-01-18 11:30:00,22.17,22.17,22.13,22.13,86200.0,10.8363,10.8363,10.8168,10.8168,86200.0
2006-01-18 11:35:00,22.13,22.13,22.11,22.11,43500.0,10.8168,10.8168,10.807,10.807,43500.0
2006-01-18 11:40:00,22.11,22.11,22.09,22.1,58300.0,10.807,10.807,10.7972,10.8021,58300.0
2006-01-18 11:45:00,22.11,22.12,22.1,22.12,38600.0,10.807,10.8119,10.8021,10.8119,38600.0
2006-01-18 11:50:00,22.12,22.12,22.07,22.08,72500.0,10.8119,10.8119,10.7874,10.7923,72500.0
2006-01-18 11:55:00,22.07,22.09,22.06,22.07,38200.0,10.7874,10.7972,10.7826,10.7874,38200.0
2006-01-18 12:00:00,22.06,22.11,22.06,22.1,66600.0,10.7826,10.807,10.7826,10.8021,66600.0
2006-01-18 12:05:00,22.1,22.14,22.1,22.14,52200.0,10.8021,10.8217,10.8021,10.8217,52200.0
2006-01-18 12:10:00,22.13,22.14,22.1,22.11,27900.0,10.8168,10.8217,10.8021,10.807,27900.0
2006-01-18 12:15:00,22.12,22.13,22.09,22.09,58900.0,10.8119,10.8168,10.7972,10.7972,58900.0
2006-01-18 12:20:00,22.09,22.11,22.08,22.1,260700.0,10.7972,10.807,10.7923,10.8021,260700.0
2006-01-18 12:25:00,22.11,22.11,22.09,22.09,29400.0,10.807,10.807,10.7972,10.7972,29400.0
2006-01-18 12:30:00,22.1,22.1,22.06,22.08,41700.0,10.8021,10.8021,10.7826,10.7923,41700.0
2006-01-18 12:35:00,22.08,22.08,22.06,22.07,57300.0,10.7923,10.7923,10.7826,10.7874,57300.0
2006-01-18 12:40:00,22.06,22.07,22.05,22.05,58500.0,10.7826,10.7874,10.7777,10.7777,58500.0
2006-01-18 12:45:00,22.05,22.07,22.05,22.06,80800.0,10.7777,10.7874,10.7777,10.7826,80800.0
2006-01-18 12:50:00,22.06,22.09,22.06,22.08,39500.0,10.7826,10.7972,10.7826,10.7923,39500.0
2006-01-18 12:55:00,22.09,22.11,22.08,22.11,33200.0,10.7972,10.807,10.7923,10.807,33200.0
2006-01-18 13:00:00,22.11,22.12,22.09,22.11,39300.0,10.807,10.8119,10.7972,10.807,39300.0
2006-01-18 13:05:00,22.11,22.12,22.1,22.12,35200.0,10.807,10.8119,10.8021,10.8119,35200.0
2006-01-18 13:10:00,22.12,22.14,22.11,22.13,45800.0,10.8119,10.8217,10.807,10.8168,45800.0
2006-01-18 13:15:00,22.14,22.15,22.11,22.13,60700.0,10.8217,10.8265,10.807,10.8168,60700.0
2006-01-18 13:20:00,22.13,22.14,22.1,22.1,79600.0,10.8168,10.8217,10.8021,10.8021,79600.0
2006-01-18 13:25:00,22.1,22.11,22.08,22.08,47300.0,10.8021,10.807,10.7923,10.7923,47300.0
2006-01-18 13:30:00,22.07,22.1,22.07,22.09,41200.0,10.7874,10.8021,10.7874,10.7972,41200.0
2006-01-18 13:35:00,22.09,22.11,22.09,22.11,55800.0,10.7972,10.807,10.7972,10.807,55800.0
2006-01-18 13:40:00,22.11,22.14,22.1,22.14,46500.0,10.807,10.8217,10.8021,10.8217,46500.0
2006-01-18 13:45:00,22.14,22.14,22.12,22.13,28900.0,10.8217,10.8217,10.8119,10.8168,28900.0
2006-01-18 13:50:00,22.13,22.14,22.12,22.13,25400.0,10.8168,10.8217,10.8119,10.8168,25400.0
2006-01-18 13:55:00,22.14,22.14,22.12,22.14,26300.0,10.8217,10.8217,10.8119,10.8217,26300.0
2006-01-18 14:00:00,22.13,22.19,22.13,22.19,122100.0,10.8168,10.8461,10.8168,10.8461,122100.0
2006-01-18 14:05:00,22.18,22.21,22.16,22.16,81800.0,10.8412,10.8559,10.8314,10.8314,81800.0
2006-01-18 14:10:00,22.17,22.17,22.16,22.17,48600.0,10.8363,10.8363,10.8314,10.8363,48600.0
2006-01-18 14:15:00,22.16,22.23,22.16,22.22,157200.0,10.8314,10.8657,10.8314,10.8608,157200.0
2006-01-18 14:20:00,22.22,22.22,22.19,22.2,65700.0,10.8608,10.8608,10.8461,10.851,65700.0
2006-01-18 14:25:00,22.19,22.2,22.19,22.19,49600.0,10.8461,10.851,10.8461,10.8461,49600.0
2006-01-18 14:30:00,22.2,22.21,22.2,22.21,79500.0,10.851,10.8559,10.851,10.8559,79500.0
2006-01-18 14:35:00,22.21,22.21,22.2,22.21,52700.0,10.8559,10.8559,10.851,10.8559,52700.0
2006-01-18 14:40:00,22.21,22.21,22.16,22.16,44100.0,10.8559,10.8559,10.8314,10.8314,44100.0
2006-01-18 14:45:00,22.17,22.18,22.16,22.17,41700.0,10.8363,10.8412,10.8314,10.8363,41700.0
2006-01-18 14:50:00,22.18,22.18,22.14,22.14,122100.0,10.8412,10.8412,10.8217,10.8217,122100.0
2006-01-18 14:55:00,22.15,22.15,22.11,22.14,64400.0,10.8265,10.8265,10.807,10.8217,64400.0
2006-01-18 15:00:00,22.14,22.14,22.12,22.12,52500.0,10.8217,10.8217,10.8119,10.8119,52500.0
2006-01-18 15:05:00,22.12,22.15,22.12,22.14,42700.0,10.8119,10.8265,10.8119,10.8217,42700.0
2006-01-18 15:10:00,22.14,22.16,22.13,22.15,59500.0,10.8217,10.8314,10.8168,10.8265,59500.0
2006-01-18 15:15:00,22.15,22.16,22.14,22.15,48200.0,10.8265,10.8314,10.8217,10.8265,48200.0
2006-01-18 15:20:00,22.15,22.16,22.13,22.13,39300.0,10.8265,10.8314,10.8168,10.8168,39300.0
2006-01-18 15:25:00,22.13,22.15,22.12,22.14,82300.0,10.8168,10.8265,10.8119,10.8217,82300.0
2006-01-18 15:30:00,22.14,22.17,22.13,22.17,138800.0,10.8217,10.8363,10.8168,10.8363,138800.0
2006-01-18 15:35:00,22.17,22.17,22.12,22.13,131800.0,10.8363,10.8363,10.8119,10.8168,131800.0
2006-01-18 15:40:00,22.12,22.13,22.1,22.11,123600.0,10.8119,10.8168,10.8021,10.807,123600.0
2006-01-18 15:45:00,22.11,22.14,22.1,22.14,127700.0,10.807,10.8217,10.8021,10.8217,127700.0
2006-01-18 15:50:00,22.14,22.18,22.13,22.18,166900.0,10.8217,10.8412,10.8168,10.8412,166900.0
2006-01-18 15:55:00,22.17,22.18,22.16,22.17,119400.0,10.8363,10.8412,10.8314,10.8363,119400.0
2006-01-19 09:30:00,22.2,22.28,22.18,22.24,244600.0,10.851,10.8901,10.8412,10.8705,244600.0
2006-01-19 09:35:00,22.24,22.24,22.16,22.16,63700.0,10.8705,10.8705,10.8314,10.8314,63700.0
2006-01-19 09:40:00,22.16,22.17,22.15,22.16,42200.0,10.8314,10.8363,10.8265,10.8314,42200.0
2006-01-19 09:45:00,22.15,22.19,22.08,22.11,196200.0,10.8265,10.8461,10.7923,10.807,196200.0
2006-01-19 09:50:00,22.12,22.15,22.11,22.15,50600.0,10.8119,10.8265,10.807,10.8265,50600.0
2006-01-19 09:55:00,22.14,22.18,22.14,22.17,66300.0,10.8217,10.8412,10.8217,10.8363,66300.0
2006-01-19 10:00:00,22.18,22.19,22.16,22.17,78000.0,10.8412,10.8461,10.8314,10.8363,78000.0
2006-01-19 10:05:00,22.17,22.19,22.15,22.18,46600.0,10.8363,10.8461,10.8265,10.8412,46600.0
2006-01-19 10:10:00,22.18,22.21,22.18,22.21,118800.0,10.8412,10.8559,10.8412,10.8559,118800.0
2006-01-19 10:15:00,22.21,22.25,22.21,22.22,76500.0,10.8559,10.8754,10.8559,10.8608,76500.0
2006-01-19 10:20:00,22.22,22.24,22.18,22.2,120800.0,10.8608,10.8705,10.8412,10.851,120800.0
2006-01-19 10:25:00,22.2,22.21,22.17,22.17,175200.0,10.851,10.8559,10.8363,10.8363,175200.0
2006-01-19 10:30:00,22.18,22.21,22.17,22.2,118900.0,10.8412,10.8559,10.8363,10.851,118900.0
2006-01-19 10:35:00,22.2,22.23,22.19,22.21,159500.0,10.851,10.8657,10.8461,10.8559,159500.0
2006-01-19 10:40:00,22.2,22.24,22.2,22.23,61200.0,10.851,10.8705,10.851,10.8657,61200.0
2006-01-19 10:45:00,22.23,22.27,22.22,22.26,132100.0,10.8657,10.8852,10.8608,10.8803,132100.0
2006-01-19 10:50:00,22.25,22.26,22.2,22.2,40800.0,10.8754,10.8803,10.851,10.851,40800.0
2006-01-19 10:55:00,22.21,22.25,22.21,22.25,159700.0,10.8559,10.8754,10.8559,10.8754,159700.0
2006-01-19 11:00:00,22.25,22.26,22.24,22.26,197500.0,10.8754,10.8803,10.8705,10.8803,197500.0
2006-01-19 11:05:00,22.25,22.27,22.24,22.26,62300.0,10.8754,10.8852,10.8705,10.8803,62300.0
2006-01-19 11:10:00,22.25,22.27,22.24,22.27,102100.0,10.8754,10.8852,10.8705,10.8852,102100.0
2006-01-19 11:15:00,22.26,22.27,22.23,22.26,84100.0,10.8803,10.8852,10.8657,10.8803,84100.0
2006-01-19 11:20:00,22.27,22.27,22.24,22.25,57400.0,10.8852,10.8852,10.8705,10.8754,57400.0
2006-01-19 11:25:00,22.25,22.27,22.24,22.27,58800.0,10.8754,10.8852,10.8705,10.8852,58800.0
2006-01-19 11:30:00,22.26,22.3,22.26,22.28,57200.0,10.8803,10.8999,10.8803,10.8901,57200.0
2006-01-19 11:35:00,22.27,22.28,22.27,22.27,43000.0,10.8852,10.8901,10.8852,10.8852,43000.0
2006-01-19 11:40:00,22.25,22.28,22.25,22.26,77600.0,10.8754,10.8901,10.8754,10.8803,77600.0
2006-01-19 11:45:00,22.27,22.28,22.25,22.27,50100.0,10.8852,10.8901,10.8754,10.8852,50100.0
2006-01-19 11:50:00,22.27,22.28,22.26,22.27,55200.0,10.8852,10.8901,10.8803,10.8852,55200.0
2006-01-19 11:55:00,22.27,22.29,22.26,22.28,48500.0,10.8852,10.895,10.8803,10.8901,48500.0
2006-01-19 12:00:00,22.29,22.33,22.27,22.32,117400.0,10.895,10.9145,10.8852,10.9096,117400.0
2006-01-19 12:05:00,22.32,22.34,22.31,22.32,95900.0,10.9096,10.9194,10.9048,10.9096,95900.0
2006-01-19 12:10:00,22.32,22.33,22.29,22.3,130100.0,10.9096,10.9145,10.895,10.8999,130100.0
2006-01-19 12:15:00,22.3,22.36,22.29,22.36,74000.0,10.8999,10.9292,10.895,10.9292,74000.0
2006-01-19 12:20:00,22.36,22.38,22.35,22.38,36100.0,10.9292,10.939,10.9243,10.939,36100.0
2006-01-19 12:25:00,22.37,22.38,22.35,22.38,550000.0,10.9341,10.939,10.9243,10.939,550000.0
2006-01-19 12:30:00,22.38,22.42,22.36,22.42,121300.0,10.939,10.9585,10.9292,10.9585,121300.0
2006-01-19 12:35:00,22.41,22.41,22.38,22.38,137100.0,10.9536,10.9536,10.939,10.939,137100.0
2006-01-19 12:40:00,22.38,22.39,22.37,22.38,144700.0,10.939,10.9439,10.9341,10.939,144700.0
2006-01-19 12:45:00,22.38,22.4,22.37,22.39,48100.0,10.939,10.9487,10.9341,10.9439,48100.0
2006-01-19 12:50:00,22.39,22.42,22.38,22.41,39200.0,10.9439,10.9585,10.939,10.9536,39200.0
2006-01-19 12:55:00,22.41,22.42,22.4,22.42,25000.0,10.9536,10.9585,10.9487,10.9585,25000.0
2006-01-19 13:00:00,22.42,22.44,22.41,22.41,62900.0,10.9585,10.9683,10.9536,10.9536,62900.0
2006-01-19 13:05:00,22.41,22.45,22.41,22.45,94600.0,10.9536,10.9732,10.9536,10.9732,94600.0
2006-01-19 13:10:00,22.44,22.48,22.44,22.46,171600.0,10.9683,10.9878,10.9683,10.9781,171600.0
2006-01-19 13:15:00,22.45,22.46,22.43,22.44,67900.0,10.9732,10.9781,10.9634,10.9683,67900.0
2006-01-19 13:20:00,22.44,22.45,22.4,22.42,110700.0,10.9683,10.9732,10.9487,10.9585,110700.0
2006-01-19 13:25:00,22.43,22.47,22.42,22.46,35000.0,10.9634,10.983,10.9585,10.9781,35000.0
2006-01-19 13:30:00,22.47,22.49,22.45,22.45,94300.0,10.983,10.9927,10.9732,10.9732,94300.0
2006-01-19 13:35:00,22.45,22.47,22.45,22.47,75800.0,10.9732,10.983,10.9732,10.983,75800.0
2006-01-19 13:40:00,22.47,22.49,22.46,22.48,116800.0,10.983,10.9927,10.9781,10.9878,116800.0
2006-01-19 13:45:00,22.48,22.49,22.47,22.48,28100.0,10.9878,10.9927,10.983,10.9878,28100.0
2006-01-19 13:50:00,22.48,22.52,22.48,22.5,114500.0,10.9878,11.0074,10.9878,10.9976,114500.0
2006-01-19 13:55:00,22.51,22.57,22.51,22.57,134100.0,11.0025,11.0318,11.0025,11.0318,134100.0
2006-01-19 14:00:00,22.57,22.63,22.56,22.62,453500.0,11.0318,11.0612,11.0269,11.0563,453500.0
2006-01-19 14:05:00,22.63,22.63,22.59,22.6,115800.0,11.0612,11.0612,11.0416,11.0465,115800.0
2006-01-19 14:10:00,22.59,22.6,22.58,22.6,188700.0,11.0416,11.0465,11.0367,11.0465,188700.0
2006-01-19 14:15:00,22.59,22.6,22.57,22.58,154500.0,11.0416,11.0465,11.0318,11.0367,154500.0
2006-01-19 14:20:00,22.58,22.58,22.52,22.54,150600.0,11.0367,11.0367,11.0074,11.0172,150600.0
2006-01-19 14:25:00,22.53,22.54,22.49,22.5,278600.0,11.0123,11.0172,10.9927,10.9976,278600.0
2006-01-19 14:30:00,22.51,22.51,22.49,22.5,181000.0,11.0025,11.0025,10.9927,10.9976,181000.0
2006-01-19 14:35:00,22.49,22.52,22.49,22.49,264400.0,10.9927,11.0074,10.9927,10.9927,264400.0
2006-01-19 14:40:00,22.48,22.5,22.47,22.47,167100.0,10.9878,10.9976,10.983,10.983,167100.0
2006-01-19 14:45:00,22.47,22.47,22.46,22.46,39700.0,10.983,10.983,10.9781,10.9781,39700.0
2006-01-19 14:50:00,22.47,22.51,22.46,22.5,87000.0,10.983,11.0025,10.9781,10.9976,87000.0
2006-01-19 14:55:00,22.5,22.54,22.49,22.54,123600.0,10.9976,11.0172,10.9927,11.0172,123600.0
2006-01-19 15:00:00,22.53,22.54,22.52,22.53,75900.0,11.0123,11.0172,11.0074,11.0123,75900.0
2006-01-19 15:05:00,22.53,22.53,22.49,22.5,71600.0,11.0123,11.0123,10.9927,10.9976,71600.0
2006-01-19 15:10:00,22.51,22.54,22.5,22.53,102100.0,11.0025,11.0172,10.9976,11.0123,102100.0
2006-01-19 15:15:00,22.53,22.56,22.52,22.55,203500.0,11.0123,11.0269,11.0074,11.0221,203500.0
2006-01-19 15:20:00,22.56,22.57,22.53,22.55,153700.0,11.0269,11.0318,11.0123,11.0221,153700.0
2006-01-19 15:25:00,22.54,22.57,22.54,22.57,116700.0,11.0172,11.0318,11.0172,11.0318,116700.0
2006-01-19 15:30:00,22.56,22.58,22.5,22.53,169500.0,11.0269,11.0367,10.9976,11.0123,169500.0
2006-01-19 15:35:00,22.53,22.53,22.52,22.52,44900.0,11.0123,11.0123,11.0074,11.0074,44900.0
2006-01-19 15:40:00,22.52,22.57,22.52,22.55,170000.0,11.0074,11.0318,11.0074,11.0221,170000.0
2006-01-19 15:45:00,22.54,22.56,22.54,22.56,266300.0,11.0172,11.0269,11.0172,11.0269,266300.0
2006-01-19 15:50:00,22.56,22.58,22.55,22.56,297800.0,11.0269,11.0367,11.0221,11.0269,297800.0
2006-01-19 15:55:00,22.57,22.59,22.55,22.55,267600.0,11.0318,11.0416,11.0221,11.0221,267600.0
2006-01-20 09:30:00,22.58,22.6,22.55,22.57,909700.0,11.0367,11.0465,11.0221,11.0318,909700.0
2006-01-20 09:35:00,22.57,22.59,22.53,22.58,92500.0,11.0318,11.0416,11.0123,11.0367,92500.0
2006-01-20 09:40:00,22.58,22.59,22.55,22.55,113800.0,11.0367,11.0416,11.0221,11.0221,113800.0
2006-01-20 09:45:00,22.55,22.57,22.54,22.55,91800.0,11.0221,11.0318,11.0172,11.0221,91800.0
2006-01-20 09:50:00,22.56,22.58,22.53,22.57,249300.0,11.0269,11.0367,11.0123,11.0318,249300.0
2006-01-20 09:55:00,22.56,22.61,22.56,22.6,110000.0,11.0269,11.0514,11.0269,11.0465,110000.0
2006-01-20 10:00:00,22.61,22.61,22.58,22.58,105300.0,11.0514,11.0514,11.0367,11.0367,105300.0
2006-01-20 10:05:00,22.58,22.62,22.58,22.59,161900.0,11.0367,11.0563,11.0367,11.0416,161900.0
2006-01-20 10:10:00,22.58,22.6,22.57,22.59,117200.0,11.0367,11.0465,11.0318,11.0416,117200.0
2006-01-20 10:15:00,22.6,22.63,22.56,22.62,97100.0,11.0465,11.0612,11.0269,11.0563,97100.0
2006-01-20 10:20:00,22.62,22.64,22.59,22.64,90300.0,11.0563,11.0661,11.0416,11.0661,90300.0
2006-01-20 10:25:00,22.64,22.64,22.61,22.62,187700.0,11.0661,11.0661,11.0514,11.0563,187700.0
2006-01-20 10:30:00,22.62,22.63,22.55,22.58,154900.0,11.0563,11.0612,11.0221,11.0367,154900.0
2006-01-20 10:35:00,22.58,22.63,22.57,22.62,99000.0,11.0367,11.0612,11.0318,11.0563,99000.0
2006-01-20 10:40:00,22.62,22.62,22.61,22.61,83500.0,11.0563,11.0563,11.0514,11.0514,83500.0
2006-01-20 10:45:00,22.61,22.61,22.6,22.6,104300.0,11.0514,11.0514,11.0465,11.0465,104300.0
2006-01-20 10:50:00,22.61,22.62,22.6,22.61,340200.0,11.0514,11.0563,11.0465,11.0514,340200.0
2006-01-20 10:55:00,22.61,22.62,22.59,22.59,45600.0,11.0514,11.0563,11.0416,11.0416,45600.0
2006-01-20 11:00:00,22.59,22.6,22.56,22.58,185400.0,11.0416,11.0465,11.0269,11.0367,185400.0
2006-01-20 11:05:00,22.58,22.6,22.58,22.59,116800.0,11.0367,11.0465,11.0367,11.0416,116800.0
2006-01-20 11:10:00,22.59,22.59,22.57,22.58,139300.0,11.0416,11.0416,11.0318,11.0367,139300.0
2006-01-20 11:15:00,22.58,22.59,22.58,22.59,99200.0,11.0367,11.0416,11.0367,11.0416,99200.0
2006-01-20 11:20:00,22.58,22.59,22.56,22.57,153500.0,11.0367,11.0416,11.0269,11.0318,153500.0
2006-01-20 11:25:00,22.56,22.6,22.56,22.59,87400.0,11.0269,11.0465,11.0269,11.0416,87400.0
2006-01-20 11:30:00,22.58,22.58,22.5,22.5,64200.0,11.0367,11.0367,10.9976,10.9976,64200.0
2006-01-20 11:35:00,22.5,22.51,22.48,22.48,73500.0,10.9976,11.0025,10.9878,10.9878,73500.0
2006-01-20 11:40:00,22.49,22.52,22.47,22.52,95700.0,10.9927,11.0074,10.983,11.0074,95700.0
2006-01-20 11:45:00,22.51,22.54,22.5,22.53,161400.0,11.0025,11.0172,10.9976,11.0123,161400.0
2006-01-20 11:50:00,22.52,22.53,22.51,22.52,140900.0,11.0074,11.0123,11.0025,11.0074,140900.0
2006-01-20 11:55:00,22.52,22.54,22.52,22.52,69900.0,11.0074,11.0172,11.0074,11.0074,69900.0
2006-01-20 12:00:00,22.52,22.54,22.52,22.54,59500.0,11.0074,11.0172,11.0074,11.0172,59500.0
2006-01-20 12:05:00,22.53,22.55,22.52,22.53,144500.0,11.0123,11.0221,11.0074,11.0123,144500.0
2006-01-20 12:10:00,22.53,22.54,22.51,22.51,96900.0,11.0123,11.0172,11.0025,11.0025,96900.0
2006-01-20 12:15:00,22.51,22.52,22.5,22.5,73900.0,11.0025,11.0074,10.9976,10.9976,73900.0
2006-01-20 12:20:00,22.51,22.54,22.5,22.53,45000.0,11.0025,11.0172,10.9976,11.0123,45000.0
2006-01-20 12:25:00,22.53,22.56,22.52,22.52,56700.0,11.0123,11.0269,11.0074,11.0074,56700.0
2006-01-20 12:30:00,22.52,22.54,22.51,22.53,127800.0,11.0074,11.0172,11.0025,11.0123,127800.0
2006-01-20 12:35:00,22.53,22.56,22.53,22.55,188300.0,11.0123,11.0269,11.0123,11.0221,188300.0
2006-01-20 12:40:00,22.55,22.56,22.53,22.53,61000.0,11.0221,11.0269,11.0123,11.0123,61000.0
2006-01-20 12:45:00,22.52,22.53,22.5,22.52,55100.0,11.0074,11.0123,10.9976,11.0074,55100.0
2006-01-20 12:50:00,22.51,22.52,22.51,22.51,34100.0,11.0025,11.0074,11.0025,11.0025,34100.0
2006-01-20 12:55:00,22.51,22.52,22.5,22.51,29600.0,11.0025,11.0074,10.9976,11.0025,29600.0
2006-01-20 13:00:00,22.5,22.5,22.46,22.46,87700.0,10.9976,10.9976,10.9781,10.9781,87700.0
2006-01-20 13:05:00,22.46,22.48,22.45,22.48,51300.0,10.9781,10.9878,10.9732,10.9878,51300.0
2006-01-20 13:10:00,22.46,22.5,22.46,22.49,131800.0,10.9781,10.9976,10.9781,10.9927,131800.0
2006-01-20 13:15:00,22.49,22.53,22.49,22.51,157500.0,10.9927,11.0123,10.9927,11.0025,157500.0
2006-01-20 13:20:00,22.51,22.51,22.5,22.5,116200.0,11.0025,11.0025,10.9976,10.9976,116200.0
2006-01-20 13:25:00,22.51,22.52,22.5,22.5,85800.0,11.0025,11.0074,10.9976,10.9976,85800.0
2006-01-20 13:30:00,22.51,22.51,22.45,22.46,198200.0,11.0025,11.0025,10.9732,10.9781,198200.0
2006-01-20 13:35:00,22.46,22.53,22.46,22.52,147200.0,10.9781,11.0123,10.9781,11.0074,147200.0
2006-01-20 13:40:00,22.53,22.53,22.5,22.5,117000.0,11.0123,11.0123,10.9976,10.9976,117000.0
2006-01-20 13:45:00,22.51,22.51,22.46,22.47,79700.0,11.0025,11.0025,10.9781,10.983,79700.0
2006-01-20 13:50:00,22.47,22.48,22.46,22.47,37800.0,10.983,10.9878,10.9781,10.983,37800.0
2006-01-20 13:55:00,22.47,22.47,22.45,22.45,51200.0,10.983,10.983,10.9732,10.9732,51200.0
2006-01-20 14:00:00,22.46,22.46,22.42,22.44,71700.0,10.9781,10.9781,10.9585,10.9683,71700.0
2006-01-20 14:05:00,22.44,22.45,22.42,22.42,31300.0,10.9683,10.9732,10.9585,10.9585,31300.0
2006-01-20 14:10:00,22.43,22.45,22.42,22.45,75500.0,10.9634,10.9732,10.9585,10.9732,75500.0
2006-01-20 14:15:00,22.45,22.49,22.45,22.49,64100.0,10.9732,10.9927,10.9732,10.9927,64100.0
2006-01-20 14:20:00,22.48,22.49,22.47,22.49,115900.0,10.9878,10.9927,10.983,10.9927,115900.0
2006-01-20 14:25:00,22.48,22.51,22.48,22.51,42000.0,10.9878,11.0025,10.9878,11.0025,42000.0
2006-01-20 14:30:00,22.5,22.51,22.48,22.49,38500.0,10.9976,11.0025,10.9878,10.9927,38500.0
2006-01-20 14:35:00,22.48,22.48,22.45,22.45,43200.0,10.9878,10.9878,10.9732,10.9732,43200.0
2006-01-20 14:40:00,22.46,22.47,22.45,22.47,66200.0,10.9781,10.983,10.9732,10.983,66200.0
2006-01-20 14:45:00,22.47,22.48,22.46,22.46,63000.0,10.983,10.9878,10.9781,10.9781,63000.0
2006-01-20 14:50:00,22.46,22.48,22.45,22.47,156600.0,10.9781,10.9878,10.9732,10.983,156600.0
2006-01-20 14:55:00,22.46,22.47,22.45,22.46,119300.0,10.9781,10.983,10.9732,10.9781,119300.0
2006-01-20 15:00:00,22.45,22.48,22.45,22.48,136100.0,10.9732,10.9878,10.9732,10.9878,136100.0
2006-01-20 15:05:00,22.48,22.48,22.46,22.46,93900.0,10.9878,10.9878,10.9781,10.9781,93900.0
2006-01-20 15:10:00,22.46,22.48,22.46,22.47,139900.0,10.9781,10.9878,10.9781,10.983,139900.0
2006-01-20 15:15:00,22.47,22.47,22.46,22.47,212100.0,10.983,10.983,10.9781,10.983,212100.0
2006-01-20 15:20:00,22.46,22.47,22.45,22.45,315800.0,10.9781,10.983,10.9732,10.9732,315800.0
2006-01-20 15:25:00,22.45,22.45,22.41,22.42,167900.0,10.9732,10.9732,10.9536,10.9585,167900.0
2006-01-20 15:30:00,22.42,22.44,22.42,22.43,756300.0,10.9585,10.9683,10.9585,10.9634,756300.0
2006-01-20 15:35:00,22.43,22.43,22.34,22.34,414500.0,10.9634,10.9634,10.9194,10.9194,414500.0
2006-01-20 15:40:00,22.34,22.35,22.26,22.28,530100.0,10.9194,10.9243,10.8803,10.8901,530100.0
2006-01-20 15:45:00,22.29,22.45,22.28,22.34,484400.0,10.895,10.9732,10.8901,10.9194,484400.0
2006-01-20 15:50:00,22.33,22.4,22.33,22.38,552600.0,10.9145,10.9487,10.9145,10.939,552600.0
2006-01-20 15:55:00,22.38,22.38,22.33,22.33,389600.0,10.939,10.939,10.9145,10.9145,389600.0
2006-01-23 09:30:00,22.25,22.3,22.25,22.29,276800.0,10.8754,10.8999,10.8754,10.895,276800.0
2006-01-23 09:35:00,22.28,22.3,22.25,22.25,72100.0,10.8901,10.8999,10.8754,10.8754,72100.0
2006-01-23 09:40:00,22.25,22.26,22.22,22.23,128800.0,10.8754,10.8803,10.8608,10.8657,128800.0
2006-01-23 09:45:00,22.23,22.23,22.14,22.21,121500.0,10.8657,10.8657,10.8217,10.8559,121500.0
2006-01-23 09:50:00,22.22,22.22,22.18,22.2,106200.0,10.8608,10.8608,10.8412,10.851,106200.0
2006-01-23 09:55:00,22.2,22.23,22.16,22.16,137900.0,10.851,10.8657,10.8314,10.8314,137900.0
2006-01-23 10:00:00,22.17,22.18,22.15,22.16,97800.0,10.8363,10.8412,10.8265,10.8314,97800.0
2006-01-23 10:05:00,22.16,22.22,22.16,22.22,227300.0,10.8314,10.8608,10.8314,10.8608,227300.0
2006-01-23 10:10:00,22.21,22.25,22.19,22.2,144900.0,10.8559,10.8754,10.8461,10.851,144900.0
2006-01-23 10:15:00,22.21,22.27,22.2,22.25,104800.0,10.8559,10.8852,10.851,10.8754,104800.0
2006-01-23 10:20:00,22.26,22.3,22.24,22.28,69000.0,10.8803,10.8999,10.8705,10.8901,69000.0
2006-01-23 10:25:00,22.27,22.29,22.25,22.25,86100.0,10.8852,10.895,10.8754,10.8754,86100.0
2006-01-23 10:30:00,22.26,22.3,22.25,22.26,84900.0,10.8803,10.8999,10.8754,10.8803,84900.0
2006-01-23 10:35:00,22.25,22.27,22.22,22.23,59500.0,10.8754,10.8852,10.8608,10.8657,59500.0
2006-01-23 10:40:00,22.22,22.23,22.17,22.2,92100.0,10.8608,10.8657,10.8363,10.851,92100.0
2006-01-23 10:45:00,22.2,22.27,22.19,22.27,597000.0,10.851,10.8852,10.8461,10.8852,597000.0
2006-01-23 10:50:00,22.26,22.29,22.25,22.29,120500.0,10.8803,10.895,10.8754,10.895,120500.0
2006-01-23 10:55:00,22.29,22.33,22.28,22.32,79500.0,10.895,10.9145,10.8901,10.9096,79500.0
2006-01-23 11:00:00,22.32,22.33,22.3,22.3,44100.0,10.9096,10.9145,10.8999,10.8999,44100.0
2006-01-23 11:05:00,22.3,22.31,22.26,22.31,91900.0,10.8999,10.9048,10.8803,10.9048,91900.0
2006-01-23 11:10:00,22.31,22.33,22.28,22.28,54900.0,10.9048,10.9145,10.8901,10.8901,54900.0
2006-01-23 11:15:00,22.28,22.29,22.26,22.26,53500.0,10.8901,10.895,10.8803,10.8803,53500.0
2006-01-23 11:20:00,22.27,22.28,22.24,22.28,69000.0,10.8852,10.8901,10.8705,10.8901,69000.0
2006-01-23 11:25:00,22.27,22.27,22.24,22.24,37300.0,10.8852,10.8852,10.8705,10.8705,37300.0
2006-01-23 11:30:00,22.24,22.28,22.22,22.26,131000.0,10.8705,10.8901,10.8608,10.8803,131000.0
2006-01-23 11:35:00,22.28,22.3,22.23,22.24,41800.0,10.8901,10.8999,10.8657,10.8705,41800.0
2006-01-23 11:40:00,22.23,22.25,22.2,22.25,88700.0,10.8657,10.8754,10.851,10.8754,88700.0
2006-01-23 11:45:00,22.25,22.25,22.23,22.24,41100.0,10.8754,10.8754,10.8657,10.8705,41100.0
2006-01-23 11:50:00,22.23,22.24,22.2,22.21,85000.0,10.8657,10.8705,10.851,10.8559,85000.0
2006-01-23 11:55:00,22.21,22.22,22.2,22.21,76600.0,10.8559,10.8608,10.851,10.8559,76600.0
2006-01-23 12:00:00,22.21,22.22,22.2,22.2,73800.0,10.8559,10.8608,10.851,10.851,73800.0
2006-01-23 12:05:00,22.2,22.21,22.18,22.2,66100.0,10.851,10.8559,10.8412,10.851,66100.0
2006-01-23 12:10:00,22.2,22.23,22.2,22.23,60800.0,10.851,10.8657,10.851,10.8657,60800.0
2006-01-23 12:15:00,22.22,22.23,22.15,22.15,110300.0,10.8608,10.8657,10.8265,10.8265,110300.0
2006-01-23 12:20:00,22.15,22.16,22.14,22.14,51000.0,10.8265,10.8314,10.8217,10.8217,51000.0
2006-01-23 12:25:00,22.14,22.16,22.14,22.14,65100.0,10.8217,10.8314,10.8217,10.8217,65100.0
2006-01-23 12:30:00,22.15,22.15,22.14,22.14,66000.0,10.8265,10.8265,10.8217,10.8217,66000.0
2006-01-23 12:35:00,22.15,22.15,22.14,22.15,54400.0,10.8265,10.8265,10.8217,10.8265,54400.0
2006-01-23 12:40:00,22.14,22.15,22.07,22.09,109100.0,10.8217,10.8265,10.7874,10.7972,109100.0
2006-01-23 12:45:00,22.09,22.1,22.07,22.08,65200.0,10.7972,10.8021,10.7874,10.7923,65200.0
2006-01-23 12:50:00,22.08,22.08,22.07,22.08,44200.0,10.7923,10.7923,10.7874,10.7923,44200.0
2006-01-23 12:55:00,22.07,22.08,22.06,22.08,77900.0,10.7874,10.7923,10.7826,10.7923,77900.0
2006-01-23 13:00:00,22.08,22.1,22.07,22.09,109000.0,10.7923,10.8021,10.7874,10.7972,109000.0
2006-01-23 13:05:00,22.1,22.12,22.1,22.1,66900.0,10.8021,10.8119,10.8021,10.8021,66900.0
2006-01-23 13:10:00,22.11,22.14,22.1,22.12,76200.0,10.807,10.8217,10.8021,10.8119,76200.0
2006-01-23 13:15:00,22.12,22.13,22.12,22.12,28200.0,10.8119,10.8168,10.8119,10.8119,28200.0
2006-01-23 13:20:00,22.12,22.16,22.12,22.15,54500.0,10.8119,10.8314,10.8119,10.8265,54500.0
2006-01-23 13:25:00,22.14,22.18,22.14,22.14,74600.0,10.8217,10.8412,10.8217,10.8217,74600.0
2006-01-23 13:30:00,22.14,22.15,22.14,22.14,172800.0,10.8217,10.8265,10.8217,10.8217,172800.0
2006-01-23 13:35:00,22.14,22.15,22.12,22.12,101100.0,10.8217,10.8265,10.8119,10.8119,101100.0
2006-01-23 13:40:00,22.12,22.13,22.11,22.11,311900.0,10.8119,10.8168,10.807,10.807,311900.0
2006-01-23 13:45:00,22.11,22.12,22.1,22.1,70300.0,10.807,10.8119,10.8021,10.8021,70300.0
2006-01-23 13:50:00,22.1,22.11,22.09,22.09,26600.0,10.8021,10.807,10.7972,10.7972,26600.0
2006-01-23 13:55:00,22.08,22.09,22.07,22.08,51800.0,10.7923,10.7972,10.7874,10.7923,51800.0
2006-01-23 14:00:00,22.08,22.09,22.07,22.09,54400.0,10.7923,10.7972,10.7874,10.7972,54400.0
2006-01-23 14:05:00,22.09,22.11,22.08,22.1,69200.0,10.7972,10.807,10.7923,10.8021,69200.0
2006-01-23 14:10:00,22.11,22.11,22.07,22.07,167600.0,10.807,10.807,10.7874,10.7874,167600.0
2006-01-23 14:15:00,22.07,22.1,22.06,22.1,73700.0,10.7874,10.8021,10.7826,10.8021,73700.0
2006-01-23 14:20:00,22.1,22.14,22.1,22.13,101200.0,10.8021,10.8217,10.8021,10.8168,101200.0
2006-01-23 14:25:00,22.13,22.14,22.11,22.11,63400.0,10.8168,10.8217,10.807,10.807,63400.0
2006-01-23 14:30:00,22.12,22.12,22.1,22.11,31800.0,10.8119,10.8119,10.8021,10.807,31800.0
2006-01-23 14:35:00,22.1,22.11,22.07,22.08,98500.0,10.8021,10.807,10.7874,10.7923,98500.0
2006-01-23 14:40:00,22.08,22.08,22.06,22.07,130900.0,10.7923,10.7923,10.7826,10.7874,130900.0
2006-01-23 14:45:00,22.06,22.07,22.06,22.07,38400.0,10.7826,10.7874,10.7826,10.7874,38400.0
2006-01-23 14:50:00,22.07,22.1,22.05,22.1,167400.0,10.7874,10.8021,10.7777,10.8021,167400.0
2006-01-23 14:55:00,22.1,22.1,22.05,22.07,191800.0,10.8021,10.8021,10.7777,10.7874,191800.0
2006-01-23 15:00:00,22.08,22.08,22.05,22.06,107200.0,10.7923,10.7923,10.7777,10.7826,107200.0
2006-01-23 15:05:00,22.06,22.07,22.05,22.06,120400.0,10.7826,10.7874,10.7777,10.7826,120400.0
2006-01-23 15:10:00,22.06,22.06,22.03,22.05,87600.0,10.7826,10.7826,10.7679,10.7777,87600.0
2006-01-23 15:15:00,22.04,22.05,22.02,22.04,72200.0,10.7728,10.7777,10.763,10.7728,72200.0
2006-01-23 15:20:00,22.04,22.12,22.03,22.09,163800.0,10.7728,10.8119,10.7679,10.7972,163800.0
2006-01-23 15:25:00,22.08,22.09,22.03,22.04,85700.0,10.7923,10.7972,10.7679,10.7728,85700.0
2006-01-23 15:30:00,22.04,22.08,22.02,22.08,250300.0,10.7728,10.7923,10.763,10.7923,250300.0
2006-01-23 15:35:00,22.08,22.12,22.06,22.07,276100.0,10.7923,10.8119,10.7826,10.7874,276100.0
2006-01-23 15:40:00,22.07,22.07,22.03,22.03,144600.0,10.7874,10.7874,10.7679,10.7679,144600.0
2006-01-23 15:45:00,22.03,22.04,22.03,22.03,141900.0,10.7679,10.7728,10.7679,10.7679,141900.0
2006-01-23 15:50:00,22.03,22.06,22.03,22.06,206200.0,10.7679,10.7826,10.7679,10.7826,206200.0
2006-01-23 15:55:00,22.05,22.12,22.05,22.1,340800.0,10.7777,10.8119,10.7777,10.8021,340800.0
2006-01-24 09:30:00,22.01,22.16,22.0,22.06,266300.0,10.7581,10.8314,10.7532,10.7826,266300.0
2006-01-24 09:35:00,22.06,22.09,22.01,22.06,140900.0,10.7826,10.7972,10.7581,10.7826,140900.0
2006-01-24 09:40:00,22.06,22.06,22.0,22.0,222300.0,10.7826,10.7826,10.7532,10.7532,222300.0
2006-01-24 09:45:00,22.0,22.01,21.87,21.95,224800.0,10.7532,10.7581,10.6897,10.7288,224800.0
2006-01-24 09:50:00,21.95,21.96,21.88,21.89,195500.0,10.7288,10.7337,10.6946,10.6995,195500.0
2006-01-24 09:55:00,21.88,21.9,21.82,21.84,272400.0,10.6946,10.7044,10.6653,10.675,272400.0
2006-01-24 10:00:00,21.84,21.85,21.8,21.8,581900.0,10.675,10.6799,10.6555,10.6555,581900.0
2006-01-24 10:05:00,21.78,21.8,21.68,21.7,427300.0,10.6457,10.6555,10.5968,10.6066,427300.0
2006-01-24 10:10:00,21.71,21.71,21.54,21.56,307300.0,10.6115,10.6115,10.5284,10.5382,307300.0
2006-01-24 10:15:00,21.57,21.59,21.49,21.5,878200.0,10.5431,10.5528,10.504,10.5088,878200.0
2006-01-24 10:20:00,21.51,21.51,21.43,21.49,615800.0,10.5137,10.5137,10.4746,10.504,615800.0
2006-01-24 10:25:00,21.49,21.5,21.45,21.48,543600.0,10.504,10.5088,10.4844,10.4991,543600.0
2006-01-24 10:30:00,21.48,21.49,21.45,21.46,393600.0,10.4991,10.504,10.4844,10.4893,393600.0
2006-01-24 10:35:00,21.46,21.46,21.34,21.35,415400.0,10.4893,10.4893,10.4306,10.4355,415400.0
2006-01-24 10:40:00,21.35,21.35,21.27,21.31,553100.0,10.4355,10.4355,10.3964,10.416,553100.0
2006-01-24 10:45:00,21.29,21.32,21.21,21.23,1215700.0,10.4062,10.4209,10.3671,10.3769,1215700.0
2006-01-24 10:50:00,21.23,21.32,21.23,21.31,571600.0,10.3769,10.4209,10.3769,10.416,571600.0
2006-01-24 10:55:00,21.32,21.52,21.31,21.47,529100.0,10.4209,10.5186,10.416,10.4942,529100.0
2006-01-24 11:00:00,21.47,21.59,21.46,21.51,461300.0,10.4942,10.5528,10.4893,10.5137,461300.0
2006-01-24 11:05:00,21.51,21.52,21.49,21.5,420300.0,10.5137,10.5186,10.504,10.5088,420300.0
2006-01-24 11:10:00,21.5,21.5,21.4,21.45,258800.0,10.5088,10.5088,10.46,10.4844,258800.0
2006-01-24 11:15:00,21.41,21.46,21.38,21.44,388300.0,10.4648,10.4893,10.4502,10.4795,388300.0
2006-01-24 11:20:00,21.45,21.47,21.42,21.45,268000.0,10.4844,10.4942,10.4697,10.4844,268000.0
2006-01-24 11:25:00,21.45,21.5,21.42,21.48,274500.0,10.4844,10.5088,10.4697,10.4991,274500.0
2006-01-24 11:30:00,21.48,21.54,21.46,21.54,259300.0,10.4991,10.5284,10.4893,10.5284,259300.0
2006-01-24 11:35:00,21.53,21.6,21.52,21.56,179000.0,10.5235,10.5577,10.5186,10.5382,179000.0
2006-01-24 11:40:00,21.56,21.67,21.56,21.67,138000.0,10.5382,10.5919,10.5382,10.5919,138000.0
2006-01-24 11:45:00,21.67,21.72,21.62,21.71,178800.0,10.5919,10.6164,10.5675,10.6115,178800.0
2006-01-24 11:50:00,21.72,21.72,21.69,21.7,243900.0,10.6164,10.6164,10.6017,10.6066,243900.0
2006-01-24 11:55:00,21.7,21.72,21.67,21.71,260600.0,10.6066,10.6164,10.5919,10.6115,260600.0
2006-01-24 12:00:00,21.72,21.72,21.65,21.65,393400.0,10.6164,10.6164,10.5822,10.5822,393400.0
2006-01-24 12:05:00,21.65,21.67,21.63,21.66,190000.0,10.5822,10.5919,10.5724,10.587,190000.0
2006-01-24 12:10:00,21.66,21.71,21.65,21.71,68200.0,10.587,10.6115,10.5822,10.6115,68200.0
2006-01-24 12:15:00,21.7,21.73,21.67,21.67,171300.0,10.6066,10.6213,10.5919,10.5919,171300.0
2006-01-24 12:20:00,21.68,21.69,21.65,21.66,77900.0,10.5968,10.6017,10.5822,10.587,77900.0
2006-01-24 12:25:00,21.66,21.67,21.65,21.67,149700.0,10.587,10.5919,10.5822,10.5919,149700.0
2006-01-24 12:30:00,21.67,21.73,21.66,21.73,136700.0,10.5919,10.6213,10.587,10.6213,136700.0
2006-01-24 12:35:00,21.73,21.75,21.72,21.73,101900.0,10.6213,10.631,10.6164,10.6213,101900.0
2006-01-24 12:40:00,21.73,21.74,21.68,21.69,97900.0,10.6213,10.6261,10.5968,10.6017,97900.0
2006-01-24 12:45:00,21.69,21.7,21.68,21.68,529100.0,10.6017,10.6066,10.5968,10.5968,529100.0
2006-01-24 12:50:00,21.69,21.71,21.68,21.69,620000.0,10.6017,10.6115,10.5968,10.6017,620000.0
2006-01-24 12:55:00,21.69,21.7,21.57,21.58,331300.0,10.6017,10.6066,10.5431,10.5479,331300.0
2006-01-24 13:00:00,21.58,21.6,21.57,21.58,699400.0,10.5479,10.5577,10.5431,10.5479,699400.0
2006-01-24 13:05:00,21.58,21.58,21.53,21.53,381600.0,10.5479,10.5479,10.5235,10.5235,381600.0
2006-01-24 13:10:00,21.54,21.58,21.53,21.57,752000.0,10.5284,10.5479,10.5235,10.5431,752000.0
2006-01-24 13:15:00,21.58,21.6,21.57,21.59,104400.0,10.5479,10.5577,10.5431,10.5528,104400.0
2006-01-24 13:20:00,21.6,21.61,21.59,21.59,207300.0,10.5577,10.5626,10.5528,10.5528,207300.0
2006-01-24 13:25:00,21.6,21.6,21.56,21.57,77000.0,10.5577,10.5577,10.5382,10.5431,77000.0
2006-01-24 13:30:00,21.58,21.58,21.57,21.57,72100.0,10.5479,10.5479,10.5431,10.5431,72100.0
2006-01-24 13:35:00,21.58,21.58,21.56,21.57,98600.0,10.5479,10.5479,10.5382,10.5431,98600.0
2006-01-24 13:40:00,21.57,21.57,21.56,21.57,70000.0,10.5431,10.5431,10.5382,10.5431,70000.0
2006-01-24 13:45:00,21.56,21.57,21.56,21.57,56000.0,10.5382,10.5431,10.5382,10.5431,56000.0
2006-01-24 13:50:00,21.57,21.58,21.54,21.56,521800.0,10.5431,10.5479,10.5284,10.5382,521800.0
2006-01-24 13:55:00,21.56,21.56,21.55,21.56,173000.0,10.5382,10.5382,10.5333,10.5382,173000.0
2006-01-24 14:00:00,21.56,21.56,21.54,21.56,171100.0,10.5382,10.5382,10.5284,10.5382,171100.0
2006-01-24 14:05:00,21.56,21.56,21.53,21.53,98000.0,10.5382,10.5382,10.5235,10.5235,98000.0
2006-01-24 14:10:00,21.54,21.56,21.53,21.55,303200.0,10.5284,10.5382,10.5235,10.5333,303200.0
2006-01-24 14:15:00,21.55,21.68,21.55,21.66,162200.0,10.5333,10.5968,10.5333,10.587,162200.0
2006-01-24 14:20:00,21.67,21.67,21.61,21.61,86400.0,10.5919,10.5919,10.5626,10.5626,86400.0
2006-01-24 14:25:00,21.61,21.62,21.61,21.62,137900.0,10.5626,10.5675,10.5626,10.5675,137900.0
2006-01-24 14:30:00,21.62,21.62,21.6,21.61,116600.0,10.5675,10.5675,10.5577,10.5626,116600.0
2006-01-24 14:35:00,21.6,21.61,21.56,21.57,195900.0,10.5577,10.5626,10.5382,10.5431,195900.0
2006-01-24 14:40:00,21.57,21.57,21.55,21.55,709900.0,10.5431,10.5431,10.5333,10.5333,709900.0
2006-01-24 14:45:00,21.55,21.56,21.51,21.51,205400.0,10.5333,10.5382,10.5137,10.5137,205400.0
2006-01-24 14:50:00,21.51,21.52,21.5,21.5,343500.0,10.5137,10.5186,10.5088,10.5088,343500.0
2006-01-24 14:55:00,21.5,21.51,21.5,21.51,249100.0,10.5088,10.5137,10.5088,10.5137,249100.0
2006-01-24 15:00:00,21.51,21.51,21.5,21.51,218800.0,10.5137,10.5137,10.5088,10.5137,218800.0
2006-01-24 15:05:00,21.51,21.55,21.51,21.53,356400.0,10.5137,10.5333,10.5137,10.5235,356400.0
2006-01-24 15:10:00,21.53,21.54,21.52,21.52,141400.0,10.5235,10.5284,10.5186,10.5186,141400.0
2006-01-24 15:15:00,21.52,21.52,21.45,21.46,310500.0,10.5186,10.5186,10.4844,10.4893,310500.0
2006-01-24 15:20:00,21.47,21.47,21.43,21.44,199500.0,10.4942,10.4942,10.4746,10.4795,199500.0
2006-01-24 15:25:00,21.45,21.45,21.4,21.42,376100.0,10.4844,10.4844,10.46,10.4697,376100.0
2006-01-24 15:30:00,21.42,21.5,21.42,21.49,593900.0,10.4697,10.5088,10.4697,10.504,593900.0
2006-01-24 15:35:00,21.49,21.5,21.44,21.45,538200.0,10.504,10.5088,10.4795,10.4844,538200.0
2006-01-24 15:40:00,21.45,21.45,21.39,21.39,423900.0,10.4844,10.4844,10.4551,10.4551,423900.0
2006-01-24 15:45:00,21.39,21.4,21.35,21.35,471700.0,10.4551,10.46,10.4355,10.4355,471700.0
2006-01-24 15:50:00,21.35,21.36,21.34,21.35,634300.0,10.4355,10.4404,10.4306,10.4355,634300.0
2006-01-24 15:55:00,21.35,21.35,21.34,21.34,420800.0,10.4355,10.4355,10.4306,10.4306,420800.0
2006-01-25 09:30:00,21.5,21.59,21.4,21.55,432700.0,10.5088,10.5528,10.46,10.5333,432700.0
2006-01-25 09:35:00,21.5,21.64,21.45,21.53,236100.0,10.5088,10.5773,10.4844,10.5235,236100.0
2006-01-25 09:40:00,21.53,21.54,21.44,21.45,197500.0,10.5235,10.5284,10.4795,10.4844,197500.0
2006-01-25 09:45:00,21.43,21.45,21.35,21.4,185400.0,10.4746,10.4844,10.4355,10.46,185400.0
2006-01-25 09:50:00,21.41,21.45,21.39,21.44,264500.0,10.4648,10.4844,10.4551,10.4795,264500.0
2006-01-25 09:55:00,21.44,21.45,21.43,21.43,142200.0,10.4795,10.4844,10.4746,10.4746,142200.0
2006-01-25 10:00:00,21.44,21.44,21.4,21.4,168200.0,10.4795,10.4795,10.46,10.46,168200.0
2006-01-25 10:05:00,21.4,21.42,21.34,21.35,556700.0,10.46,10.4697,10.4306,10.4355,556700.0
2006-01-25 10:10:00,21.34,21.35,21.3,21.31,656700.0,10.4306,10.4355,10.4111,10.416,656700.0
2006-01-25 10:15:00,21.31,21.4,21.3,21.39,396400.0,10.416,10.46,10.4111,10.4551,396400.0
2006-01-25 10:20:00,21.39,21.4,21.29,21.33,446100.0,10.4551,10.46,10.4062,10.4257,446100.0
2006-01-25 10:25:00,21.33,21.35,21.3,21.33,139300.0,10.4257,10.4355,10.4111,10.4257,139300.0
2006-01-25 10:30:00,21.32,21.33,21.3,21.31,620200.0,10.4209,10.4257,10.4111,10.416,620200.0
2006-01-25 10:35:00,21.32,21.36,21.31,21.33,265600.0,10.4209,10.4404,10.416,10.4257,265600.0
2006-01-25 10:40:00,21.33,21.34,21.31,21.31,505300.0,10.4257,10.4306,10.416,10.416,505300.0
2006-01-25 10:45:00,21.32,21.35,21.3,21.32,660200.0,10.4209,10.4355,10.4111,10.4209,660200.0
2006-01-25 10:50:00,21.33,21.34,21.3,21.31,167800.0,10.4257,10.4306,10.4111,10.416,167800.0
2006-01-25 10:55:00,21.31,21.32,21.3,21.31,422000.0,10.416,10.4209,10.4111,10.416,422000.0
2006-01-25 11:00:00,21.31,21.31,21.3,21.3,300300.0,10.416,10.416,10.4111,10.4111,300300.0
2006-01-25 11:05:00,21.3,21.31,21.28,21.28,148800.0,10.4111,10.416,10.4013,10.4013,148800.0
2006-01-25 11:10:00,21.29,21.35,21.24,21.3,517400.0,10.4062,10.4355,10.3818,10.4111,517400.0
2006-01-25 11:15:00,21.29,21.31,21.28,21.3,558000.0,10.4062,10.416,10.4013,10.4111,558000.0
2006-01-25 11:20:00,21.3,21.35,21.29,21.31,95500.0,10.4111,10.4355,10.4062,10.416,95500.0
2006-01-25 11:25:00,21.31,21.38,21.31,21.36,162500.0,10.416,10.4502,10.416,10.4404,162500.0
2006-01-25 11:30:00,21.36,21.38,21.35,21.36,339900.0,10.4404,10.4502,10.4355,10.4404,339900.0
2006-01-25 11:35:00,21.35,21.36,21.3,21.3,153300.0,10.4355,10.4404,10.4111,10.4111,153300.0
2006-01-25 11:40:00,21.31,21.34,21.31,21.34,297600.0,10.416,10.4306,10.416,10.4306,297600.0
2006-01-25 11:45:00,21.33,21.37,21.33,21.36,103900.0,10.4257,10.4453,10.4257,10.4404,103900.0
2006-01-25 11:50:00,21.37,21.4,21.36,21.37,113900.0,10.4453,10.46,10.4404,10.4453,113900.0
2006-01-25 11:55:00,21.37,21.39,21.36,21.39,304500.0,10.4453,10.4551,10.4404,10.4551,304500.0
2006-01-25 12:00:00,21.4,21.44,21.36,21.43,125500.0,10.46,10.4795,10.4404,10.4746,125500.0
2006-01-25 12:05:00,21.44,21.53,21.43,21.53,120000.0,10.4795,10.5235,10.4746,10.5235,120000.0
2006-01-25 12:10:00,21.53,21.55,21.48,21.48,106800.0,10.5235,10.5333,10.4991,10.4991,106800.0
2006-01-25 12:15:00,21.48,21.48,21.42,21.45,140500.0,10.4991,10.4991,10.4697,10.4844,140500.0
2006-01-25 12:20:00,21.45,21.48,21.44,21.45,72600.0,10.4844,10.4991,10.4795,10.4844,72600.0
2006-01-25 12:25:00,21.46,21.46,21.34,21.41,143100.0,10.4893,10.4893,10.4306,10.4648,143100.0
2006-01-25 12:30:00,21.41,21.51,21.41,21.5,155200.0,10.4648,10.5137,10.4648,10.5088,155200.0
2006-01-25 12:35:00,21.5,21.54,21.48,21.53,155500.0,10.5088,10.5284,10.4991,10.5235,155500.0
2006-01-25 12:40:00,21.54,21.65,21.54,21.62,241600.0,10.5284,10.5822,10.5284,10.5675,241600.0
2006-01-25 12:45:00,21.63,21.68,21.6,21.64,151700.0,10.5724,10.5968,10.5577,10.5773,151700.0
2006-01-25 12:50:00,21.63,21.66,21.62,21.64,98200.0,10.5724,10.587,10.5675,10.5773,98200.0
2006-01-25 12:55:00,21.65,21.68,21.63,21.68,92600.0,10.5822,10.5968,10.5724,10.5968,92600.0
2006-01-25 13:00:00,21.67,21.69,21.65,21.66,118600.0,10.5919,10.6017,10.5822,10.587,118600.0
2006-01-25 13:05:00,21.66,21.74,21.65,21.7,195300.0,10.587,10.6261,10.5822,10.6066,195300.0
2006-01-25 13:10:00,21.71,21.72,21.65,21.68,89300.0,10.6115,10.6164,10.5822,10.5968,89300.0
2006-01-25 13:15:00,21.68,21.85,21.68,21.85,172800.0,10.5968,10.6799,10.5968,10.6799,172800.0
2006-01-25 13:20:00,21.85,21.96,21.84,21.89,547500.0,10.6799,10.7337,10.675,10.6995,547500.0
2006-01-25 13:25:00,21.89,21.93,21.86,21.89,296100.0,10.6995,10.719,10.6848,10.6995,296100.0
2006-01-25 13:30:00,21.89,21.96,21.89,21.96,248500.0,10.6995,10.7337,10.6995,10.7337,248500.0
2006-01-25 13:35:00,21.95,21.96,21.81,21.83,107400.0,10.7288,10.7337,10.6604,10.6701,107400.0
2006-01-25 13:40:00,21.83,21.9,21.8,21.86,151900.0,10.6701,10.7044,10.6555,10.6848,151900.0
2006-01-25 13:45:00,21.85,21.86,21.8,21.84,205400.0,10.6799,10.6848,10.6555,10.675,205400.0
2006-01-25 13:50:00,21.85,21.88,21.84,21.86,85800.0,10.6799,10.6946,10.675,10.6848,85800.0
2006-01-25 13:55:00,21.86,21.88,21.85,21.86,86000.0,10.6848,10.6946,10.6799,10.6848,86000.0
2006-01-25 14:00:00,21.85,21.85,21.8,21.82,67600.0,10.6799,10.6799,10.6555,10.6653,67600.0
2006-01-25 14:05:00,21.83,21.92,21.82,21.92,155300.0,10.6701,10.7141,10.6653,10.7141,155300.0
2006-01-25 14:10:00,21.91,21.95,21.86,21.87,169900.0,10.7092,10.7288,10.6848,10.6897,169900.0
2006-01-25 14:15:00,21.86,21.87,21.82,21.86,153900.0,10.6848,10.6897,10.6653,10.6848,153900.0
2006-01-25 14:20:00,21.86,21.87,21.82,21.82,85500.0,10.6848,10.6897,10.6653,10.6653,85500.0
2006-01-25 14:25:00,21.82,21.86,21.78,21.84,699400.0,10.6653,10.6848,10.6457,10.675,699400.0
2006-01-25 14:30:00,21.84,21.86,21.83,21.85,382200.0,10.675,10.6848,10.6701,10.6799,382200.0
2006-01-25 14:35:00,21.85,21.89,21.84,21.88,353900.0,10.6799,10.6995,10.675,10.6946,353900.0
2006-01-25 14:40:00,21.89,21.93,21.88,21.92,355400.0,10.6995,10.719,10.6946,10.7141,355400.0
2006-01-25 14:45:00,21.91,21.92,21.9,21.91,375100.0,10.7092,10.7141,10.7044,10.7092,375100.0
2006-01-25 14:50:00,21.9,21.94,21.9,21.94,171700.0,10.7044,10.7239,10.7044,10.7239,171700.0
2006-01-25 14:55:00,21.93,21.93,21.89,21.9,114900.0,10.719,10.719,10.6995,10.7044,114900.0
2006-01-25 15:00:00,21.9,21.93,21.9,21.91,118200.0,10.7044,10.719,10.7044,10.7092,118200.0
2006-01-25 15:05:00,21.9,21.93,21.89,21.89,117500.0,10.7044,10.719,10.6995,10.6995,117500.0
2006-01-25 15:10:00,21.89,21.9,21.88,21.89,223100.0,10.6995,10.7044,10.6946,10.6995,223100.0
2006-01-25 15:15:00,21.89,21.9,21.87,21.88,295100.0,10.6995,10.7044,10.6897,10.6946,295100.0
2006-01-25 15:20:00,21.89,21.89,21.83,21.83,278600.0,10.6995,10.6995,10.6701,10.6701,278600.0
2006-01-25 15:25:00,21.83,21.88,21.81,21.84,421200.0,10.6701,10.6946,10.6604,10.675,421200.0
2006-01-25 15:30:00,21.83,21.84,21.77,21.79,219300.0,10.6701,10.675,10.6408,10.6506,219300.0
2006-01-25 15:35:00,21.78,21.83,21.77,21.83,395000.0,10.6457,10.6701,10.6408,10.6701,395000.0
2006-01-25 15:40:00,21.83,21.89,21.8,21.88,473600.0,10.6701,10.6995,10.6555,10.6946,473600.0
2006-01-25 15:45:00,21.88,21.89,21.88,21.89,194000.0,10.6946,10.6995,10.6946,10.6995,194000.0
2006-01-25 15:50:00,21.89,21.89,21.88,21.88,200100.0,10.6995,10.6995,10.6946,10.6946,200100.0
2006-01-25 15:55:00,21.88,21.98,21.75,21.93,1245200.0,10.6946,10.7435,10.631,10.719,1245200.0
2006-01-26 09:30:00,22.05,22.13,22.0,22.12,460100.0,10.7777,10.8168,10.7532,10.8119,460100.0
2006-01-26 09:35:00,22.12,22.31,22.11,22.3,424200.0,10.8119,10.9048,10.807,10.8999,424200.0
2006-01-26 09:40:00,22.31,22.68,22.25,22.54,2375700.0,10.9048,11.0856,10.8754,11.0172,2375700.0
2006-01-26 09:45:00,22.55,22.75,22.54,22.7,562800.0,11.0221,11.1198,11.0172,11.0954,562800.0
2006-01-26 09:50:00,22.7,22.71,22.51,22.61,310500.0,11.0954,11.1003,11.0025,11.0514,310500.0
2006-01-26 09:55:00,22.62,22.73,22.57,22.72,420500.0,11.0563,11.11,11.0318,11.1052,420500.0
2006-01-26 10:00:00,22.72,22.79,22.69,22.78,894000.0,11.1052,11.1394,11.0905,11.1345,894000.0
2006-01-26 10:05:00,22.78,22.93,22.74,22.93,1205600.0,11.1345,11.2078,11.1149,11.2078,1205600.0
2006-01-26 10:10:00,22.93,22.97,22.75,22.8,815800.0,11.2078,11.2274,11.1198,11.1443,815800.0
2006-01-26 10:15:00,22.8,22.81,22.69,22.69,422500.0,11.1443,11.1491,11.0905,11.0905,422500.0
2006-01-26 10:20:00,22.69,22.7,22.65,22.65,240200.0,11.0905,11.0954,11.0709,11.0709,240200.0
2006-01-26 10:25:00,22.66,22.8,22.64,22.8,477600.0,11.0758,11.1443,11.0661,11.1443,477600.0
2006-01-26 10:30:00,22.8,22.98,22.8,22.98,1002000.0,11.1443,11.2322,11.1443,11.2322,1002000.0
2006-01-26 10:35:00,22.97,23.03,22.95,22.97,880100.0,11.2274,11.2567,11.2176,11.2274,880100.0
2006-01-26 10:40:00,22.97,23.0,22.94,22.97,554500.0,11.2274,11.242,11.2127,11.2274,554500.0
2006-01-26 10:45:00,22.98,22.99,22.93,22.93,303900.0,11.2322,11.2371,11.2078,11.2078,303900.0
2006-01-26 10:50:00,22.93,22.95,22.88,22.94,389700.0,11.2078,11.2176,11.1834,11.2127,389700.0
2006-01-26 10:55:00,22.93,22.94,22.91,22.93,275900.0,11.2078,11.2127,11.198,11.2078,275900.0
2006-01-26 11:00:00,22.93,22.95,22.86,22.86,207600.0,11.2078,11.2176,11.1736,11.1736,207600.0
2006-01-26 11:05:00,22.86,22.91,22.8,22.91,347200.0,11.1736,11.198,11.1443,11.198,347200.0
2006-01-26 11:10:00,22.9,22.91,22.85,22.86,174200.0,11.1931,11.198,11.1687,11.1736,174200.0
2006-01-26 11:15:00,22.86,22.86,22.81,22.83,306900.0,11.1736,11.1736,11.1491,11.1589,306900.0
2006-01-26 11:20:00,22.82,22.83,22.78,22.78,215700.0,11.154,11.1589,11.1345,11.1345,215700.0
2006-01-26 11:25:00,22.78,22.8,22.72,22.72,226500.0,11.1345,11.1443,11.1052,11.1052,226500.0
2006-01-26 11:30:00,22.73,22.75,22.71,22.71,251700.0,11.11,11.1198,11.1003,11.1003,251700.0
2006-01-26 11:35:00,22.72,22.75,22.7,22.73,299600.0,11.1052,11.1198,11.0954,11.11,299600.0
2006-01-26 11:40:00,22.73,22.74,22.68,22.68,256800.0,11.11,11.1149,11.0856,11.0856,256800.0
2006-01-26 11:45:00,22.67,22.68,22.63,22.64,149700.0,11.0807,11.0856,11.0612,11.0661,149700.0
2006-01-26 11:50:00,22.63,22.68,22.63,22.66,483700.0,11.0612,11.0856,11.0612,11.0758,483700.0
2006-01-26 11:55:00,22.68,22.81,22.66,22.8,411400.0,11.0856,11.1491,11.0758,11.1443,411400.0
2006-01-26 12:00:00,22.8,22.9,22.8,22.85,349600.0,11.1443,11.1931,11.1443,11.1687,349600.0
2006-01-26 12:05:00,22.85,22.95,22.78,22.94,365700.0,11.1687,11.2176,11.1345,11.2127,365700.0
2006-01-26 12:10:00,22.95,22.95,22.86,22.87,669300.0,11.2176,11.2176,11.1736,11.1785,669300.0
2006-01-26 12:15:00,22.86,22.9,22.8,22.8,140300.0,11.1736,11.1931,11.1443,11.1443,140300.0
2006-01-26 12:20:00,22.8,22.8,22.7,22.7,148900.0,11.1443,11.1443,11.0954,11.0954,148900.0
2006-01-26 12:25:00,22.71,22.73,22.63,22.64,139700.0,11.1003,11.11,11.0612,11.0661,139700.0
2006-01-26 12:30:00,22.65,22.71,22.62,22.62,337100.0,11.0709,11.1003,11.0563,11.0563,337100.0
2006-01-26 12:35:00,22.64,22.67,22.62,22.64,387100.0,11.0661,11.0807,11.0563,11.0661,387100.0
2006-01-26 12:40:00,22.65,22.66,22.64,22.65,147300.0,11.0709,11.0758,11.0661,11.0709,147300.0
2006-01-26 12:45:00,22.65,22.68,22.63,22.67,134100.0,11.0709,11.0856,11.0612,11.0807,134100.0
2006-01-26 12:50:00,22.66,22.68,22.62,22.63,354200.0,11.0758,11.0856,11.0563,11.0612,354200.0
2006-01-26 12:55:00,22.64,22.64,22.59,22.63,114800.0,11.0661,11.0661,11.0416,11.0612,114800.0
2006-01-26 13:00:00,22.63,22.69,22.61,22.67,223500.0,11.0612,11.0905,11.0514,11.0807,223500.0
2006-01-26 13:05:00,22.67,22.67,22.64,22.65,169200.0,11.0807,11.0807,11.0661,11.0709,169200.0
2006-01-26 13:10:00,22.64,22.65,22.57,22.57,175500.0,11.0661,11.0709,11.0318,11.0318,175500.0
2006-01-26 13:15:00,22.56,22.61,22.56,22.61,78700.0,11.0269,11.0514,11.0269,11.0514,78700.0
2006-01-26 13:20:00,22.61,22.61,22.55,22.55,107000.0,11.0514,11.0514,11.0221,11.0221,107000.0
2006-01-26 13:25:00,22.55,22.62,22.55,22.61,107400.0,11.0221,11.0563,11.0221,11.0514,107400.0
2006-01-26 13:30:00,22.61,22.75,22.59,22.73,251100.0,11.0514,11.1198,11.0416,11.11,251100.0
2006-01-26 13:35:00,22.74,22.75,22.68,22.68,182900.0,11.1149,11.1198,11.0856,11.0856,182900.0
2006-01-26 13:40:00,22.68,22.68,22.6,22.61,123300.0,11.0856,11.0856,11.0465,11.0514,123300.0
2006-01-26 13:45:00,22.61,22.62,22.59,22.59,111900.0,11.0514,11.0563,11.0416,11.0416,111900.0
2006-01-26 13:50:00,22.6,22.6,22.58,22.59,169000.0,11.0465,11.0465,11.0367,11.0416,169000.0
2006-01-26 13:55:00,22.6,22.66,22.6,22.64,195500.0,11.0465,11.0758,11.0465,11.0661,195500.0
2006-01-26 14:00:00,22.64,22.64,22.62,22.62,107600.0,11.0661,11.0661,11.0563,11.0563,107600.0
2006-01-26 14:05:00,22.63,22.71,22.62,22.7,241000.0,11.0612,11.1003,11.0563,11.0954,241000.0
2006-01-26 14:10:00,22.7,22.7,22.59,22.6,537600.0,11.0954,11.0954,11.0416,11.0465,537600.0
2006-01-26 14:15:00,22.6,22.61,22.58,22.59,173500.0,11.0465,11.0514,11.0367,11.0416,173500.0
2006-01-26 14:20:00,22.6,22.6,22.56,22.59,237000.0,11.0465,11.0465,11.0269,11.0416,237000.0
2006-01-26 14:25:00,22.59,22.61,22.54,22.55,109800.0,11.0416,11.0514,11.0172,11.0221,109800.0
2006-01-26 14:30:00,22.55,22.68,22.53,22.62,194400.0,11.0221,11.0856,11.0123,11.0563,194400.0
2006-01-26 14:35:00,22.62,22.62,22.59,22.59,112900.0,11.0563,11.0563,11.0416,11.0416,112900.0
2006-01-26 14:40:00,22.6,22.63,22.58,22.6,155600.0,11.0465,11.0612,11.0367,11.0465,155600.0
2006-01-26 14:45:00,22.6,22.64,22.59,22.6,146000.0,11.0465,11.0661,11.0416,11.0465,146000.0
2006-01-26 14:50:00,22.6,22.64,22.57,22.63,198400.0,11.0465,11.0661,11.0318,11.0612,198400.0
2006-01-26 14:55:00,22.63,22.64,22.58,22.58,69500.0,11.0612,11.0661,11.0367,11.0367,69500.0
2006-01-26 15:00:00,22.58,22.59,22.54,22.55,53700.0,11.0367,11.0416,11.0172,11.0221,53700.0
2006-01-26 15:05:00,22.55,22.75,22.54,22.67,338000.0,11.0221,11.1198,11.0172,11.0807,338000.0
2006-01-26 15:10:00,22.66,22.68,22.59,22.68,172600.0,11.0758,11.0856,11.0416,11.0856,172600.0
2006-01-26 15:15:00,22.68,22.69,22.63,22.63,136100.0,11.0856,11.0905,11.0612,11.0612,136100.0
2006-01-26 15:20:00,22.63,22.65,22.63,22.63,148800.0,11.0612,11.0709,11.0612,11.0612,148800.0
2006-01-26 15:25:00,22.63,22.64,22.61,22.62,106200.0,11.0612,11.0661,11.0514,11.0563,106200.0
2006-01-26 15:30:00,22.61,22.62,22.57,22.57,97500.0,11.0514,11.0563,11.0318,11.0318,97500.0
2006-01-26 15:35:00,22.57,22.6,22.55,22.56,488900.0,11.0318,11.0465,11.0221,11.0269,488900.0
2006-01-26 15:40:00,22.56,22.57,22.52,22.52,333700.0,11.0269,11.0318,11.0074,11.0074,333700.0
2006-01-26 15:45:00,22.52,22.53,22.5,22.51,347800.0,11.0074,11.0123,10.9976,11.0025,347800.0
2006-01-26 15:50:00,22.52,22.52,22.5,22.5,326100.0,11.0074,11.0074,10.9976,10.9976,326100.0
2006-01-26 15:55:00,22.51,22.57,22.5,22.57,550700.0,11.0025,11.0318,10.9976,11.0318,550700.0
2006-01-27 09:30:00,22.55,22.55,22.5,22.51,236000.0,11.0221,11.0221,10.9976,11.0025,236000.0
2006-01-27 09:35:00,22.51,22.51,22.44,22.46,135100.0,11.0025,11.0025,10.9683,10.9781,135100.0
2006-01-27 09:40:00,22.48,22.51,22.45,22.46,89100.0,10.9878,11.0025,10.9732,10.9781,89100.0
2006-01-27 09:45:00,22.47,22.51,22.46,22.51,132200.0,10.983,11.0025,10.9781,11.0025,132200.0
2006-01-27 09:50:00,22.51,22.62,22.51,22.61,175100.0,11.0025,11.0563,11.0025,11.0514,175100.0
2006-01-27 09:55:00,22.62,22.71,22.59,22.71,181700.0,11.0563,11.1003,11.0416,11.1003,181700.0
2006-01-27 10:00:00,22.71,22.73,22.65,22.65,194600.0,11.1003,11.11,11.0709,11.0709,194600.0
2006-01-27 10:05:00,22.66,22.73,22.65,22.72,148600.0,11.0758,11.11,11.0709,11.1052,148600.0
2006-01-27 10:10:00,22.72,22.73,22.71,22.71,69000.0,11.1052,11.11,11.1003,11.1003,69000.0
2006-01-27 10:15:00,22.71,22.76,22.69,22.73,92500.0,11.1003,11.1247,11.0905,11.11,92500.0
2006-01-27 10:20:00,22.73,22.81,22.72,22.81,148900.0,11.11,11.1491,11.1052,11.1491,148900.0
2006-01-27 10:25:00,22.81,22.81,22.72,22.73,96200.0,11.1491,11.1491,11.1052,11.11,96200.0
2006-01-27 10:30:00,22.74,22.86,22.73,22.83,183800.0,11.1149,11.1736,11.11,11.1589,183800.0
2006-01-27 10:35:00,22.84,22.9,22.81,22.88,243400.0,11.1638,11.1931,11.1491,11.1834,243400.0
2006-01-27 10:40:00,22.87,22.88,22.81,22.87,213100.0,11.1785,11.1834,11.1491,11.1785,213100.0
2006-01-27 10:45:00,22.88,22.93,22.87,22.9,233600.0,11.1834,11.2078,11.1785,11.1931,233600.0
2006-01-27 10:50:00,22.9,22.92,22.86,22.87,236400.0,11.1931,11.2029,11.1736,11.1785,236400.0
2006-01-27 10:55:00,22.87,22.9,22.86,22.88,82200.0,11.1785,11.1931,11.1736,11.1834,82200.0
2006-01-27 11:00:00,22.88,22.95,22.88,22.91,208300.0,11.1834,11.2176,11.1834,11.198,208300.0
2006-01-27 11:05:00,22.91,22.92,22.9,22.91,132200.0,11.198,11.2029,11.1931,11.198,132200.0
2006-01-27 11:10:00,22.92,22.92,22.88,22.89,169000.0,11.2029,11.2029,11.1834,11.1882,169000.0
2006-01-27 11:15:00,22.9,22.91,22.88,22.9,168500.0,11.1931,11.198,11.1834,11.1931,168500.0
2006-01-27 11:20:00,22.9,22.92,22.9,22.91,173900.0,11.1931,11.2029,11.1931,11.198,173900.0
2006-01-27 11:25:00,22.91,22.95,22.9,22.95,141000.0,11.198,11.2176,11.1931,11.2176,141000.0
2006-01-27 11:30:00,22.94,22.95,22.88,22.89,104900.0,11.2127,11.2176,11.1834,11.1882,104900.0
2006-01-27 11:35:00,22.9,22.9,22.85,22.85,163500.0,11.1931,11.1931,11.1687,11.1687,163500.0
2006-01-27 11:40:00,22.85,22.88,22.81,22.86,177100.0,11.1687,11.1834,11.1491,11.1736,177100.0
2006-01-27 11:45:00,22.86,22.86,22.78,22.78,107000.0,11.1736,11.1736,11.1345,11.1345,107000.0
2006-01-27 11:50:00,22.79,22.81,22.77,22.79,94600.0,11.1394,11.1491,11.1296,11.1394,94600.0
2006-01-27 11:55:00,22.8,22.8,22.75,22.76,38400.0,11.1443,11.1443,11.1198,11.1247,38400.0
2006-01-27 12:00:00,22.76,22.76,22.75,22.75,110300.0,11.1247,11.1247,11.1198,11.1198,110300.0
2006-01-27 12:05:00,22.75,22.76,22.75,22.76,20500.0,11.1198,11.1247,11.1198,11.1247,20500.0
2006-01-27 12:10:00,22.75,22.84,22.75,22.83,137900.0,11.1198,11.1638,11.1198,11.1589,137900.0
2006-01-27 12:15:00,22.82,22.85,22.77,22.78,54000.0,11.154,11.1687,11.1296,11.1345,54000.0
2006-01-27 12:20:00,22.77,22.87,22.77,22.86,89100.0,11.1296,11.1785,11.1296,11.1736,89100.0
2006-01-27 12:25:00,22.86,22.98,22.86,22.94,311400.0,11.1736,11.2322,11.1736,11.2127,311400.0
2006-01-27 12:30:00,22.94,22.95,22.91,22.94,65200.0,11.2127,11.2176,11.198,11.2127,65200.0
2006-01-27 12:35:00,22.93,22.94,22.92,22.93,24800.0,11.2078,11.2127,11.2029,11.2078,24800.0
2006-01-27 12:40:00,22.93,23.0,22.93,22.98,265600.0,11.2078,11.242,11.2078,11.2322,265600.0
2006-01-27 12:45:00,22.98,23.01,22.97,23.01,224200.0,11.2322,11.2469,11.2274,11.2469,224200.0
2006-01-27 12:50:00,23.0,23.06,23.0,23.06,147500.0,11.242,11.2713,11.242,11.2713,147500.0
2006-01-27 12:55:00,23.05,23.05,22.98,22.99,135100.0,11.2665,11.2665,11.2322,11.2371,135100.0
2006-01-27 13:00:00,23.0,23.0,22.92,22.93,209200.0,11.242,11.242,11.2029,11.2078,209200.0
2006-01-27 13:05:00,22.93,22.95,22.89,22.93,93200.0,11.2078,11.2176,11.1882,11.2078,93200.0
2006-01-27 13:10:00,22.93,22.94,22.86,22.87,106400.0,11.2078,11.2127,11.1736,11.1785,106400.0
2006-01-27 13:15:00,22.88,22.91,22.87,22.91,44000.0,11.1834,11.198,11.1785,11.198,44000.0
2006-01-27 13:20:00,22.91,22.91,22.88,22.88,57600.0,11.198,11.198,11.1834,11.1834,57600.0
2006-01-27 13:25:00,22.89,22.9,22.87,22.89,97200.0,11.1882,11.1931,11.1785,11.1882,97200.0
2006-01-27 13:30:00,22.88,22.89,22.85,22.86,82900.0,11.1834,11.1882,11.1687,11.1736,82900.0
2006-01-27 13:35:00,22.86,22.86,22.78,22.82,92700.0,11.1736,11.1736,11.1345,11.154,92700.0
2006-01-27 13:40:00,22.81,22.83,22.81,22.83,123400.0,11.1491,11.1589,11.1491,11.1589,123400.0
2006-01-27 13:45:00,22.83,22.84,22.83,22.83,84800.0,11.1589,11.1638,11.1589,11.1589,84800.0
2006-01-27 13:50:00,22.84,22.84,22.83,22.84,48300.0,11.1638,11.1638,11.1589,11.1638,48300.0
2006-01-27 13:55:00,22.83,22.84,22.82,22.83,80600.0,11.1589,11.1638,11.154,11.1589,80600.0
2006-01-27 14:00:00,22.83,22.86,22.82,22.85,132500.0,11.1589,11.1736,11.154,11.1687,132500.0
2006-01-27 14:05:00,22.85,22.86,22.83,22.84,95100.0,11.1687,11.1736,11.1589,11.1638,95100.0
2006-01-27 14:10:00,22.83,22.84,22.78,22.79,69300.0,11.1589,11.1638,11.1345,11.1394,69300.0
2006-01-27 14:15:00,22.79,22.79,22.77,22.78,71300.0,11.1394,11.1394,11.1296,11.1345,71300.0
2006-01-27 14:20:00,22.79,22.82,22.77,22.8,162800.0,11.1394,11.154,11.1296,11.1443,162800.0
2006-01-27 14:25:00,22.8,22.82,22.8,22.81,100400.0,11.1443,11.154,11.1443,11.1491,100400.0
2006-01-27 14:30:00,22.8,22.82,22.78,22.81,102000.0,11.1443,11.154,11.1345,11.1491,102000.0
2006-01-27 14:35:00,22.8,22.8,22.76,22.77,79800.0,11.1443,11.1443,11.1247,11.1296,79800.0
2006-01-27 14:40:00,22.77,22.78,22.77,22.77,31000.0,11.1296,11.1345,11.1296,11.1296,31000.0
2006-01-27 14:45:00,22.77,22.78,22.75,22.77,82300.0,11.1296,11.1345,11.1198,11.1296,82300.0
2006-01-27 14:50:00,22.77,22.79,22.75,22.79,54700.0,11.1296,11.1394,11.1198,11.1394,54700.0
2006-01-27 14:55:00,22.78,22.78,22.75,22.78,114500.0,11.1345,11.1345,11.1198,11.1345,114500.0
2006-01-27 15:00:00,22.78,22.8,22.77,22.77,67000.0,11.1345,11.1443,11.1296,11.1296,67000.0
2006-01-27 15:05:00,22.78,22.78,22.76,22.77,39300.0,11.1345,11.1345,11.1247,11.1296,39300.0
2006-01-27 15:10:00,22.77,22.79,22.76,22.78,91400.0,11.1296,11.1394,11.1247,11.1345,91400.0
2006-01-27 15:15:00,22.79,22.83,22.78,22.81,159000.0,11.1394,11.1589,11.1345,11.1491,159000.0
2006-01-27 15:20:00,22.81,22.81,22.79,22.79,71000.0,11.1491,11.1491,11.1394,11.1394,71000.0
2006-01-27 15:25:00,22.79,22.8,22.77,22.77,192400.0,11.1394,11.1443,11.1296,11.1296,192400.0
2006-01-27 15:30:00,22.78,22.8,22.77,22.79,88800.0,11.1345,11.1443,11.1296,11.1394,88800.0
2006-01-27 15:35:00,22.79,22.88,22.79,22.86,198500.0,11.1394,11.1834,11.1394,11.1736,198500.0
2006-01-27 15:40:00,22.86,23.02,22.86,23.01,422800.0,11.1736,11.2518,11.1736,11.2469,422800.0
2006-01-27 15:45:00,23.01,23.01,22.93,22.95,186300.0,11.2469,11.2469,11.2078,11.2176,186300.0
2006-01-27 15:50:00,22.94,23.03,22.94,22.95,391100.0,11.2127,11.2567,11.2127,11.2176,391100.0
2006-01-27 15:55:00,22.96,23.0,22.92,22.93,633800.0,11.2225,11.242,11.2029,11.2078,633800.0
2006-01-30 09:30:00,22.98,22.99,22.92,22.93,213100.0,11.2322,11.2371,11.2029,11.2078,213100.0
2006-01-30 09:35:00,22.92,22.92,22.81,22.82,52600.0,11.2029,11.2029,11.1491,11.154,52600.0
2006-01-30 09:40:00,22.81,22.82,22.69,22.7,85200.0,11.1491,11.154,11.0905,11.0954,85200.0
2006-01-30 09:45:00,22.69,22.78,22.69,22.77,189800.0,11.0905,11.1345,11.0905,11.1296,189800.0
2006-01-30 09:50:00,22.77,22.79,22.68,22.76,130000.0,11.1296,11.1394,11.0856,11.1247,130000.0
2006-01-30 09:55:00,22.75,22.78,22.7,22.7,118400.0,11.1198,11.1345,11.0954,11.0954,118400.0
2006-01-30 10:00:00,22.7,22.71,22.63,22.64,101700.0,11.0954,11.1003,11.0612,11.0661,101700.0
2006-01-30 10:05:00,22.64,22.65,22.63,22.63,112800.0,11.0661,11.0709,11.0612,11.0612,112800.0
2006-01-30 10:10:00,22.62,22.63,22.6,22.62,91200.0,11.0563,11.0612,11.0465,11.0563,91200.0
2006-01-30 10:15:00,22.61,22.62,22.6,22.61,42700.0,11.0514,11.0563,11.0465,11.0514,42700.0
2006-01-30 10:20:00,22.61,22.63,22.6,22.62,57200.0,11.0514,11.0612,11.0465,11.0563,57200.0
2006-01-30 10:25:00,22.62,22.63,22.61,22.63,79700.0,11.0563,11.0612,11.0514,11.0612,79700.0
2006-01-30 10:30:00,22.62,22.64,22.62,22.63,97800.0,11.0563,11.0661,11.0563,11.0612,97800.0
2006-01-30 10:35:00,22.62,22.63,22.59,22.63,318200.0,11.0563,11.0612,11.0416,11.0612,318200.0
2006-01-30 10:40:00,22.62,22.63,22.61,22.62,58600.0,11.0563,11.0612,11.0514,11.0563,58600.0
2006-01-30 10:45:00,22.61,22.62,22.6,22.61,149900.0,11.0514,11.0563,11.0465,11.0514,149900.0
2006-01-30 10:50:00,22.61,22.75,22.6,22.7,389200.0,11.0514,11.1198,11.0465,11.0954,389200.0
2006-01-30 10:55:00,22.7,22.71,22.67,22.68,112600.0,11.0954,11.1003,11.0807,11.0856,112600.0
2006-01-30 11:00:00,22.68,22.71,22.65,22.71,100800.0,11.0856,11.1003,11.0709,11.1003,100800.0
2006-01-30 11:05:00,22.71,22.72,22.66,22.68,82800.0,11.1003,11.1052,11.0758,11.0856,82800.0
2006-01-30 11:10:00,22.68,22.71,22.68,22.69,128500.0,11.0856,11.1003,11.0856,11.0905,128500.0
2006-01-30 11:15:00,22.69,22.7,22.67,22.68,57400.0,11.0905,11.0954,11.0807,11.0856,57400.0
2006-01-30 11:20:00,22.69,22.7,22.68,22.69,34800.0,11.0905,11.0954,11.0856,11.0905,34800.0
2006-01-30 11:25:00,22.7,22.71,22.68,22.7,82800.0,11.0954,11.1003,11.0856,11.0954,82800.0
2006-01-30 11:30:00,22.7,22.71,22.68,22.69,34300.0,11.0954,11.1003,11.0856,11.0905,34300.0
2006-01-30 11:35:00,22.69,22.69,22.68,22.68,32400.0,11.0905,11.0905,11.0856,11.0856,32400.0
2006-01-30 11:40:00,22.69,22.69,22.68,22.69,27800.0,11.0905,11.0905,11.0856,11.0905,27800.0
2006-01-30 11:45:00,22.69,22.71,22.68,22.71,66100.0,11.0905,11.1003,11.0856,11.1003,66100.0
2006-01-30 11:50:00,22.71,22.75,22.7,22.75,90900.0,11.1003,11.1198,11.0954,11.1198,90900.0
2006-01-30 11:55:00,22.74,22.79,22.74,22.79,99200.0,11.1149,11.1394,11.1149,11.1394,99200.0
2006-01-30 12:00:00,22.78,22.84,22.78,22.84,163200.0,11.1345,11.1638,11.1345,11.1638,163200.0
2006-01-30 12:05:00,22.84,22.87,22.8,22.82,131500.0,11.1638,11.1785,11.1443,11.154,131500.0
2006-01-30 12:10:00,22.82,22.83,22.8,22.8,54200.0,11.154,11.1589,11.1443,11.1443,54200.0
2006-01-30 12:15:00,22.8,22.81,22.8,22.81,89200.0,11.1443,11.1491,11.1443,11.1491,89200.0
2006-01-30 12:20:00,22.81,22.85,22.81,22.82,76500.0,11.1491,11.1687,11.1491,11.154,76500.0
2006-01-30 12:25:00,22.82,22.87,22.81,22.85,113400.0,11.154,11.1785,11.1491,11.1687,113400.0
2006-01-30 12:30:00,22.86,22.88,22.86,22.87,65500.0,11.1736,11.1834,11.1736,11.1785,65500.0
2006-01-30 12:35:00,22.87,22.92,22.87,22.9,140700.0,11.1785,11.2029,11.1785,11.1931,140700.0
2006-01-30 12:40:00,22.89,22.9,22.87,22.88,28500.0,11.1882,11.1931,11.1785,11.1834,28500.0
2006-01-30 12:45:00,22.88,22.88,22.83,22.84,25400.0,11.1834,11.1834,11.1589,11.1638,25400.0
2006-01-30 12:50:00,22.83,22.84,22.8,22.8,48600.0,11.1589,11.1638,11.1443,11.1443,48600.0
2006-01-30 12:55:00,22.8,22.81,22.8,22.8,30100.0,11.1443,11.1491,11.1443,11.1443,30100.0
2006-01-30 13:00:00,22.8,22.81,22.8,22.81,46700.0,11.1443,11.1491,11.1443,11.1491,46700.0
2006-01-30 13:05:00,22.8,22.81,22.8,22.81,52000.0,11.1443,11.1491,11.1443,11.1491,52000.0
2006-01-30 13:10:00,22.81,22.83,22.8,22.82,141900.0,11.1491,11.1589,11.1443,11.154,141900.0
2006-01-30 13:15:00,22.82,22.85,22.82,22.85,79500.0,11.154,11.1687,11.154,11.1687,79500.0
2006-01-30 13:20:00,22.84,22.85,22.83,22.84,71000.0,11.1638,11.1687,11.1589,11.1638,71000.0
2006-01-30 13:25:00,22.85,22.88,22.85,22.86,37100.0,11.1687,11.1834,11.1687,11.1736,37100.0
2006-01-30 13:30:00,22.87,22.88,22.86,22.87,44300.0,11.1785,11.1834,11.1736,11.1785,44300.0
2006-01-30 13:35:00,22.87,22.9,22.86,22.88,104800.0,11.1785,11.1931,11.1736,11.1834,104800.0
2006-01-30 13:40:00,22.89,22.89,22.87,22.87,56300.0,11.1882,11.1882,11.1785,11.1785,56300.0
2006-01-30 13:45:00,22.88,22.89,22.88,22.88,35600.0,11.1834,11.1882,11.1834,11.1834,35600.0
2006-01-30 13:50:00,22.88,22.91,22.88,22.91,73300.0,11.1834,11.198,11.1834,11.198,73300.0
2006-01-30 13:55:00,22.91,22.92,22.9,22.92,38500.0,11.198,11.2029,11.1931,11.2029,38500.0
2006-01-30 14:00:00,22.92,22.92,22.89,22.9,70500.0,11.2029,11.2029,11.1882,11.1931,70500.0
2006-01-30 14:05:00,22.89,22.91,22.88,22.9,46600.0,11.1882,11.198,11.1834,11.1931,46600.0
2006-01-30 14:10:00,22.9,22.9,22.89,22.89,38200.0,11.1931,11.1931,11.1882,11.1882,38200.0
2006-01-30 14:15:00,22.89,22.91,22.87,22.87,51800.0,11.1882,11.198,11.1785,11.1785,51800.0
2006-01-30 14:20:00,22.87,22.9,22.86,22.89,106500.0,11.1785,11.1931,11.1736,11.1882,106500.0
2006-01-30 14:25:00,22.89,22.92,22.89,22.91,64900.0,11.1882,11.2029,11.1882,11.198,64900.0
2006-01-30 14:30:00,22.91,22.91,22.9,22.9,40100.0,11.198,11.198,11.1931,11.1931,40100.0
2006-01-30 14:35:00,22.9,22.91,22.86,22.89,91400.0,11.1931,11.198,11.1736,11.1882,91400.0
2006-01-30 14:40:00,22.89,22.91,22.88,22.9,80300.0,11.1882,11.198,11.1834,11.1931,80300.0
2006-01-30 14:45:00,22.9,22.91,22.88,22.88,57200.0,11.1931,11.198,11.1834,11.1834,57200.0
2006-01-30 14:50:00,22.88,22.88,22.84,22.85,40300.0,11.1834,11.1834,11.1638,11.1687,40300.0
2006-01-30 14:55:00,22.85,22.86,22.84,22.85,47400.0,11.1687,11.1736,11.1638,11.1687,47400.0
2006-01-30 15:00:00,22.85,22.86,22.83,22.83,46300.0,11.1687,11.1736,11.1589,11.1589,46300.0
2006-01-30 15:05:00,22.83,22.84,22.8,22.8,86700.0,11.1589,11.1638,11.1443,11.1443,86700.0
2006-01-30 15:10:00,22.8,22.81,22.77,22.78,118400.0,11.1443,11.1491,11.1296,11.1345,118400.0
2006-01-30 15:15:00,22.78,22.79,22.75,22.75,96400.0,11.1345,11.1394,11.1198,11.1198,96400.0
2006-01-30 15:20:00,22.75,22.75,22.72,22.73,78100.0,11.1198,11.1198,11.1052,11.11,78100.0
2006-01-30 15:25:00,22.73,22.75,22.72,22.74,194600.0,11.11,11.1198,11.1052,11.1149,194600.0
2006-01-30 15:30:00,22.74,22.76,22.73,22.75,112700.0,11.1149,11.1247,11.11,11.1198,112700.0
2006-01-30 15:35:00,22.75,22.76,22.72,22.75,146600.0,11.1198,11.1247,11.1052,11.1198,146600.0
2006-01-30 15:40:00,22.75,22.76,22.75,22.76,104300.0,11.1198,11.1247,11.1198,11.1247,104300.0
2006-01-30 15:45:00,22.76,22.76,22.75,22.76,78100.0,11.1247,11.1247,11.1198,11.1247,78100.0
2006-01-30 15:50:00,22.76,22.79,22.75,22.79,112000.0,11.1247,11.1394,11.1198,11.1394,112000.0
2006-01-30 15:55:00,22.78,22.83,22.78,22.83,243500.0,11.1345,11.1589,11.1345,11.1589,243500.0
2006-01-31 09:30:00,22.94,22.94,22.89,22.9,257300.0,11.2127,11.2127,11.1882,11.1931,257300.0
2006-01-31 09:35:00,22.9,22.9,22.86,22.87,44500.0,11.1931,11.1931,11.1736,11.1785,44500.0
2006-01-31 09:40:00,22.88,22.9,22.85,22.85,37200.0,11.1834,11.1931,11.1687,11.1687,37200.0
2006-01-31 09:45:00,22.84,22.85,22.8,22.81,33400.0,11.1638,11.1687,11.1443,11.1491,33400.0
2006-01-31 09:50:00,22.81,22.82,22.77,22.78,33200.0,11.1491,11.154,11.1296,11.1345,33200.0
2006-01-31 09:55:00,22.79,22.81,22.73,22.75,73300.0,11.1394,11.1491,11.11,11.1198,73300.0
2006-01-31 10:00:00,22.77,22.8,22.73,22.75,51100.0,11.1296,11.1443,11.11,11.1198,51100.0
2006-01-31 10:05:00,22.75,22.8,22.75,22.8,40300.0,11.1198,11.1443,11.1198,11.1443,40300.0
2006-01-31 10:10:00,22.8,22.82,22.73,22.74,61100.0,11.1443,11.154,11.11,11.1149,61100.0
2006-01-31 10:15:00,22.75,22.81,22.73,22.78,42500.0,11.1198,11.1491,11.11,11.1345,42500.0
2006-01-31 10:20:00,22.77,22.79,22.76,22.78,27900.0,11.1296,11.1394,11.1247,11.1345,27900.0
2006-01-31 10:25:00,22.79,22.8,22.77,22.78,36900.0,11.1394,11.1443,11.1296,11.1345,36900.0
2006-01-31 10:30:00,22.77,22.78,22.77,22.78,81600.0,11.1296,11.1345,11.1296,11.1345,81600.0
2006-01-31 10:35:00,22.78,22.78,22.77,22.77,58100.0,11.1345,11.1345,11.1296,11.1296,58100.0
2006-01-31 10:40:00,22.77,22.79,22.77,22.77,44400.0,11.1296,11.1394,11.1296,11.1296,44400.0
2006-01-31 10:45:00,22.78,22.78,22.77,22.78,30800.0,11.1345,11.1345,11.1296,11.1345,30800.0
2006-01-31 10:50:00,22.78,22.79,22.72,22.78,101000.0,11.1345,11.1394,11.1052,11.1345,101000.0
2006-01-31 10:55:00,22.78,22.78,22.77,22.78,42600.0,11.1345,11.1345,11.1296,11.1345,42600.0
2006-01-31 11:00:00,22.77,22.77,22.74,22.74,36300.0,11.1296,11.1296,11.1149,11.1149,36300.0
2006-01-31 11:05:00,22.74,22.75,22.71,22.74,65900.0,11.1149,11.1198,11.1003,11.1149,65900.0
2006-01-31 11:10:00,22.74,22.75,22.73,22.74,22900.0,11.1149,11.1198,11.11,11.1149,22900.0
2006-01-31 11:15:00,22.73,22.74,22.71,22.72,52000.0,11.11,11.1149,11.1003,11.1052,52000.0
2006-01-31 11:20:00,22.71,22.72,22.7,22.71,28900.0,11.1003,11.1052,11.0954,11.1003,28900.0
2006-01-31 11:25:00,22.7,22.73,22.7,22.71,37600.0,11.0954,11.11,11.0954,11.1003,37600.0
2006-01-31 11:30:00,22.71,22.72,22.68,22.68,77000.0,11.1003,11.1052,11.0856,11.0856,77000.0
2006-01-31 11:35:00,22.67,22.68,22.64,22.64,108400.0,11.0807,11.0856,11.0661,11.0661,108400.0
2006-01-31 11:40:00,22.64,22.69,22.64,22.69,97500.0,11.0661,11.0905,11.0661,11.0905,97500.0
2006-01-31 11:45:00,22.7,22.71,22.66,22.69,96300.0,11.0954,11.1003,11.0758,11.0905,96300.0
2006-01-31 11:50:00,22.69,22.7,22.67,22.67,97200.0,11.0905,11.0954,11.0807,11.0807,97200.0
2006-01-31 11:55:00,22.68,22.68,22.62,22.63,78300.0,11.0856,11.0856,11.0563,11.0612,78300.0
2006-01-31 12:00:00,22.63,22.67,22.63,22.66,42900.0,11.0612,11.0807,11.0612,11.0758,42900.0
2006-01-31 12:05:00,22.66,22.67,22.63,22.63,33900.0,11.0758,11.0807,11.0612,11.0612,33900.0
2006-01-31 12:10:00,22.63,22.64,22.62,22.62,45600.0,11.0612,11.0661,11.0563,11.0563,45600.0
2006-01-31 12:15:00,22.63,22.63,22.62,22.62,25500.0,11.0612,11.0612,11.0563,11.0563,25500.0
2006-01-31 12:20:00,22.62,22.64,22.61,22.64,38700.0,11.0563,11.0661,11.0514,11.0661,38700.0
2006-01-31 12:25:00,22.64,22.66,22.63,22.65,71800.0,11.0661,11.0758,11.0612,11.0709,71800.0
2006-01-31 12:30:00,22.65,22.66,22.64,22.65,34500.0,11.0709,11.0758,11.0661,11.0709,34500.0
2006-01-31 12:35:00,22.65,22.67,22.64,22.65,39600.0,11.0709,11.0807,11.0661,11.0709,39600.0
2006-01-31 12:40:00,22.65,22.67,22.65,22.65,51000.0,11.0709,11.0807,11.0709,11.0709,51000.0
2006-01-31 12:45:00,22.66,22.67,22.65,22.66,35200.0,11.0758,11.0807,11.0709,11.0758,35200.0
2006-01-31 12:50:00,22.67,22.67,22.65,22.65,17700.0,11.0807,11.0807,11.0709,11.0709,17700.0
2006-01-31 12:55:00,22.65,22.7,22.65,22.7,139600.0,11.0709,11.0954,11.0709,11.0954,139600.0
2006-01-31 13:00:00,22.69,22.7,22.65,22.67,47500.0,11.0905,11.0954,11.0709,11.0807,47500.0
2006-01-31 13:05:00,22.67,22.69,22.65,22.66,62800.0,11.0807,11.0905,11.0709,11.0758,62800.0
2006-01-31 13:10:00,22.65,22.68,22.64,22.67,40000.0,11.0709,11.0856,11.0661,11.0807,40000.0
2006-01-31 13:15:00,22.67,22.68,22.67,22.67,16400.0,11.0807,11.0856,11.0807,11.0807,16400.0
2006-01-31 13:20:00,22.68,22.68,22.67,22.68,26900.0,11.0856,11.0856,11.0807,11.0856,26900.0
2006-01-31 13:25:00,22.68,22.68,22.67,22.68,22300.0,11.0856,11.0856,11.0807,11.0856,22300.0
2006-01-31 13:30:00,22.68,22.7,22.67,22.7,86200.0,11.0856,11.0954,11.0807,11.0954,86200.0
2006-01-31 13:35:00,22.7,22.72,22.7,22.7,29000.0,11.0954,11.1052,11.0954,11.0954,29000.0
2006-01-31 13:40:00,22.7,22.71,22.7,22.7,21200.0,11.0954,11.1003,11.0954,11.0954,21200.0
2006-01-31 13:45:00,22.7,22.73,22.7,22.71,86000.0,11.0954,11.11,11.0954,11.1003,86000.0
2006-01-31 13:50:00,22.71,22.75,22.7,22.75,75200.0,11.1003,11.1198,11.0954,11.1198,75200.0
2006-01-31 13:55:00,22.75,22.8,22.75,22.78,126500.0,11.1198,11.1443,11.1198,11.1345,126500.0
2006-01-31 14:00:00,22.78,22.8,22.77,22.8,158300.0,11.1345,11.1443,11.1296,11.1443,158300.0
2006-01-31 14:05:00,22.8,22.86,22.79,22.8,213500.0,11.1443,11.1736,11.1394,11.1443,213500.0
2006-01-31 14:10:00,22.8,22.85,22.8,22.81,199700.0,11.1443,11.1687,11.1443,11.1491,199700.0
2006-01-31 14:15:00,22.81,22.83,22.78,22.81,127700.0,11.1491,11.1589,11.1345,11.1491,127700.0
2006-01-31 14:20:00,22.81,22.81,22.74,22.74,248900.0,11.1491,11.1491,11.1149,11.1149,248900.0
2006-01-31 14:25:00,22.73,22.78,22.73,22.75,99600.0,11.11,11.1345,11.11,11.1198,99600.0
2006-01-31 14:30:00,22.77,22.83,22.77,22.82,128000.0,11.1296,11.1589,11.1296,11.154,128000.0
2006-01-31 14:35:00,22.82,22.83,22.79,22.83,121600.0,11.154,11.1589,11.1394,11.1589,121600.0
2006-01-31 14:40:00,22.83,22.85,22.82,22.84,69300.0,11.1589,11.1687,11.154,11.1638,69300.0
2006-01-31 14:45:00,22.85,22.85,22.8,22.8,41200.0,11.1687,11.1687,11.1443,11.1443,41200.0
2006-01-31 14:50:00,22.8,22.83,22.77,22.82,73800.0,11.1443,11.1589,11.1296,11.154,73800.0
2006-01-31 14:55:00,22.82,22.88,22.82,22.87,122700.0,11.154,11.1834,11.154,11.1785,122700.0
2006-01-31 15:00:00,22.87,22.91,22.84,22.89,378500.0,11.1785,11.198,11.1638,11.1882,378500.0
2006-01-31 15:05:00,22.88,22.91,22.88,22.9,159400.0,11.1834,11.198,11.1834,11.1931,159400.0
2006-01-31 15:10:00,22.91,22.91,22.85,22.85,74200.0,11.198,11.198,11.1687,11.1687,74200.0
2006-01-31 15:15:00,22.85,22.87,22.84,22.85,87400.0,11.1687,11.1785,11.1638,11.1687,87400.0
2006-01-31 15:20:00,22.85,22.86,22.84,22.84,71800.0,11.1687,11.1736,11.1638,11.1638,71800.0
2006-01-31 15:25:00,22.84,22.86,22.84,22.85,87500.0,11.1638,11.1736,11.1638,11.1687,87500.0
2006-01-31 15:30:00,22.85,22.86,22.82,22.82,82300.0,11.1687,11.1736,11.154,11.154,82300.0
2006-01-31 15:35:00,22.82,22.83,22.75,22.75,127900.0,11.154,11.1589,11.1198,11.1198,127900.0
2006-01-31 15:40:00,22.75,22.79,22.71,22.73,259600.0,11.1198,11.1394,11.1003,11.11,259600.0
2006-01-31 15:45:00,22.73,22.75,22.72,22.75,165000.0,11.11,11.1198,11.1052,11.1198,165000.0
2006-01-31 15:50:00,22.75,22.78,22.74,22.77,121800.0,11.1198,11.1345,11.1149,11.1296,121800.0
2006-01-31 15:55:00,22.78,22.82,22.76,22.79,279600.0,11.1345,11.154,11.1247,11.1394,279600.0
2006-02-01 09:30:00,22.79,22.83,22.77,22.83,261700.0,11.1394,11.1589,11.1296,11.1589,261700.0
2006-02-01 09:35:00,22.8,22.85,22.8,22.83,85300.0,11.1443,11.1687,11.1443,11.1589,85300.0
2006-02-01 09:40:00,22.82,22.85,22.82,22.84,73300.0,11.154,11.1687,11.154,11.1638,73300.0
2006-02-01 09:45:00,22.85,22.9,22.83,22.9,90300.0,11.1687,11.1931,11.1589,11.1931,90300.0
2006-02-01 09:50:00,22.9,22.98,22.88,22.95,89600.0,11.1931,11.2322,11.1834,11.2176,89600.0
2006-02-01 09:55:00,22.95,22.98,22.91,22.93,75500.0,11.2176,11.2322,11.198,11.2078,75500.0
2006-02-01 10:00:00,22.93,22.93,22.89,22.9,56700.0,11.2078,11.2078,11.1882,11.1931,56700.0
2006-02-01 10:05:00,22.9,22.9,22.86,22.88,1158200.0,11.1931,11.1931,11.1736,11.1834,1158200.0
2006-02-01 10:10:00,22.87,22.9,22.87,22.89,45000.0,11.1785,11.1931,11.1785,11.1882,45000.0
2006-02-01 10:15:00,22.88,22.89,22.86,22.86,33100.0,11.1834,11.1882,11.1736,11.1736,33100.0
2006-02-01 10:20:00,22.85,22.86,22.81,22.81,128800.0,11.1687,11.1736,11.1491,11.1491,128800.0
2006-02-01 10:25:00,22.82,22.83,22.79,22.81,124100.0,11.154,11.1589,11.1394,11.1491,124100.0
2006-02-01 10:30:00,22.81,22.81,22.78,22.79,49800.0,11.1491,11.1491,11.1345,11.1394,49800.0
2006-02-01 10:35:00,22.8,22.8,22.75,22.76,57000.0,11.1443,11.1443,11.1198,11.1247,57000.0
2006-02-01 10:40:00,22.75,22.76,22.72,22.72,135900.0,11.1198,11.1247,11.1052,11.1052,135900.0
2006-02-01 10:45:00,22.72,22.73,22.71,22.72,74200.0,11.1052,11.11,11.1003,11.1052,74200.0
2006-02-01 10:50:00,22.73,22.74,22.72,22.73,73300.0,11.11,11.1149,11.1052,11.11,73300.0
2006-02-01 10:55:00,22.74,22.75,22.72,22.75,63200.0,11.1149,11.1198,11.1052,11.1198,63200.0
2006-02-01 11:00:00,22.74,22.78,22.73,22.76,44800.0,11.1149,11.1345,11.11,11.1247,44800.0
2006-02-01 11:05:00,22.75,22.78,22.75,22.77,47300.0,11.1198,11.1345,11.1198,11.1296,47300.0
2006-02-01 11:10:00,22.78,22.79,22.75,22.75,83900.0,11.1345,11.1394,11.1198,11.1198,83900.0
2006-02-01 11:15:00,22.75,22.76,22.74,22.74,292400.0,11.1198,11.1247,11.1149,11.1149,292400.0
2006-02-01 11:20:00,22.73,22.76,22.73,22.75,84100.0,11.11,11.1247,11.11,11.1198,84100.0
2006-02-01 11:25:00,22.75,22.78,22.75,22.77,88900.0,11.1198,11.1345,11.1198,11.1296,88900.0
2006-02-01 11:30:00,22.77,22.81,22.77,22.81,98100.0,11.1296,11.1491,11.1296,11.1491,98100.0
2006-02-01 11:35:00,22.82,22.84,22.8,22.84,106200.0,11.154,11.1638,11.1443,11.1638,106200.0
2006-02-01 11:40:00,22.84,22.88,22.84,22.86,172500.0,11.1638,11.1834,11.1638,11.1736,172500.0
2006-02-01 11:45:00,22.85,22.91,22.85,22.9,291200.0,11.1687,11.198,11.1687,11.1931,291200.0
2006-02-01 11:50:00,22.9,22.96,22.86,22.95,329600.0,11.1931,11.2225,11.1736,11.2176,329600.0
2006-02-01 11:55:00,22.95,22.97,22.91,22.93,402400.0,11.2176,11.2274,11.198,11.2078,402400.0
2006-02-01 12:00:00,22.92,22.96,22.91,22.93,47000.0,11.2029,11.2225,11.198,11.2078,47000.0
2006-02-01 12:05:00,22.94,22.97,22.93,22.95,66300.0,11.2127,11.2274,11.2078,11.2176,66300.0
2006-02-01 12:10:00,22.96,22.96,22.87,22.88,63900.0,11.2225,11.2225,11.1785,11.1834,63900.0
2006-02-01 12:15:00,22.88,22.9,22.87,22.88,52300.0,11.1834,11.1931,11.1785,11.1834,52300.0
2006-02-01 12:20:00,22.89,22.91,22.88,22.9,59300.0,11.1882,11.198,11.1834,11.1931,59300.0
2006-02-01 12:25:00,22.9,22.91,22.9,22.9,31100.0,11.1931,11.198,11.1931,11.1931,31100.0
2006-02-01 12:30:00,22.91,22.91,22.87,22.88,64200.0,11.198,11.198,11.1785,11.1834,64200.0
2006-02-01 12:35:00,22.88,22.91,22.88,22.89,46300.0,11.1834,11.198,11.1834,11.1882,46300.0
2006-02-01 12:40:00,22.89,22.9,22.87,22.9,59100.0,11.1882,11.1931,11.1785,11.1931,59100.0
2006-02-01 12:45:00,22.9,22.93,22.88,22.91,250400.0,11.1931,11.2078,11.1834,11.198,250400.0
2006-02-01 12:50:00,22.92,22.94,22.91,22.93,61800.0,11.2029,11.2127,11.198,11.2078,61800.0
2006-02-01 12:55:00,22.93,22.98,22.92,22.97,67600.0,11.2078,11.2322,11.2029,11.2274,67600.0
2006-02-01 13:00:00,22.98,22.98,22.95,22.98,70000.0,11.2322,11.2322,11.2176,11.2322,70000.0
2006-02-01 13:05:00,22.97,23.03,22.97,23.03,215900.0,11.2274,11.2567,11.2274,11.2567,215900.0
2006-02-01 13:10:00,23.02,23.07,23.02,23.06,244800.0,11.2518,11.2762,11.2518,11.2713,244800.0
2006-02-01 13:15:00,23.06,23.06,23.04,23.04,114000.0,11.2713,11.2713,11.2616,11.2616,114000.0
2006-02-01 13:20:00,23.05,23.06,23.03,23.06,111500.0,11.2665,11.2713,11.2567,11.2713,111500.0
2006-02-01 13:25:00,23.06,23.06,23.04,23.06,75400.0,11.2713,11.2713,11.2616,11.2713,75400.0
2006-02-01 13:30:00,23.06,23.06,22.97,22.98,230100.0,11.2713,11.2713,11.2274,11.2322,230100.0
2006-02-01 13:35:00,22.97,22.98,22.96,22.97,92200.0,11.2274,11.2322,11.2225,11.2274,92200.0
2006-02-01 13:40:00,22.97,23.01,22.97,23.0,60600.0,11.2274,11.2469,11.2274,11.242,60600.0
2006-02-01 13:45:00,23.0,23.01,23.0,23.01,149200.0,11.242,11.2469,11.242,11.2469,149200.0
2006-02-01 13:50:00,23.02,23.05,23.0,23.05,108100.0,11.2518,11.2665,11.242,11.2665,108100.0
2006-02-01 13:55:00,23.04,23.07,23.04,23.06,69400.0,11.2616,11.2762,11.2616,11.2713,69400.0
2006-02-01 14:00:00,23.06,23.14,23.06,23.14,152400.0,11.2713,11.3104,11.2713,11.3104,152400.0
2006-02-01 14:05:00,23.14,23.18,23.13,23.17,160600.0,11.3104,11.33,11.3056,11.3251,160600.0
2006-02-01 14:10:00,23.18,23.18,23.13,23.14,72100.0,11.33,11.33,11.3056,11.3104,72100.0
2006-02-01 14:15:00,23.13,23.14,23.07,23.13,164800.0,11.3056,11.3104,11.2762,11.3056,164800.0
2006-02-01 14:20:00,23.12,23.12,23.05,23.06,81500.0,11.3007,11.3007,11.2665,11.2713,81500.0
2006-02-01 14:25:00,23.05,23.07,23.01,23.01,92700.0,11.2665,11.2762,11.2469,11.2469,92700.0
2006-02-01 14:30:00,23.02,23.06,23.01,23.05,126300.0,11.2518,11.2713,11.2469,11.2665,126300.0
2006-02-01 14:35:00,23.05,23.05,23.01,23.02,68700.0,11.2665,11.2665,11.2469,11.2518,68700.0
2006-02-01 14:40:00,23.01,23.02,22.95,23.0,85400.0,11.2469,11.2518,11.2176,11.242,85400.0
2006-02-01 14:45:00,22.99,23.03,22.98,23.03,71100.0,11.2371,11.2567,11.2322,11.2567,71100.0
2006-02-01 14:50:00,23.03,23.05,23.0,23.02,67100.0,11.2567,11.2665,11.242,11.2518,67100.0
2006-02-01 14:55:00,23.02,23.02,22.99,23.0,85300.0,11.2518,11.2518,11.2371,11.242,85300.0
2006-02-01 15:00:00,23.0,23.01,22.99,23.0,88400.0,11.242,11.2469,11.2371,11.242,88400.0
2006-02-01 15:05:00,23.0,23.01,22.99,23.01,68000.0,11.242,11.2469,11.2371,11.2469,68000.0
2006-02-01 15:10:00,23.01,23.02,23.0,23.01,118100.0,11.2469,11.2518,11.242,11.2469,118100.0
2006-02-01 15:15:00,23.02,23.02,23.01,23.01,126500.0,11.2518,11.2518,11.2469,11.2469,126500.0
2006-02-01 15:20:00,23.01,23.02,23.0,23.01,111900.0,11.2469,11.2518,11.242,11.2469,111900.0
2006-02-01 15:25:00,23.01,23.02,23.0,23.02,121700.0,11.2469,11.2518,11.242,11.2518,121700.0
2006-02-01 15:30:00,23.01,23.04,23.01,23.04,76200.0,11.2469,11.2616,11.2469,11.2616,76200.0
2006-02-01 15:35:00,23.04,23.04,23.02,23.03,97200.0,11.2616,11.2616,11.2518,11.2567,97200.0
2006-02-01 15:40:00,23.03,23.04,23.01,23.01,86000.0,11.2567,11.2616,11.2469,11.2469,86000.0
2006-02-01 15:45:00,23.02,23.02,23.0,23.02,83000.0,11.2518,11.2518,11.242,11.2518,83000.0
2006-02-01 15:50:00,23.02,23.02,23.01,23.02,111200.0,11.2518,11.2518,11.2469,11.2518,111200.0
2006-02-01 15:55:00,23.02,23.04,23.01,23.01,227700.0,11.2518,11.2616,11.2469,11.2469,227700.0
2006-02-02 09:30:00,23.02,23.02,22.99,22.99,269200.0,11.2518,11.2518,11.2371,11.2371,269200.0
2006-02-02 09:35:00,22.99,22.99,22.84,22.86,111200.0,11.2371,11.2371,11.1638,11.1736,111200.0
2006-02-02 09:40:00,22.86,22.93,22.85,22.92,106600.0,11.1736,11.2078,11.1687,11.2029,106600.0
2006-02-02 09:45:00,22.92,22.92,22.84,22.85,122600.0,11.2029,11.2029,11.1638,11.1687,122600.0
2006-02-02 09:50:00,22.84,22.86,22.81,22.86,118600.0,11.1638,11.1736,11.1491,11.1736,118600.0
2006-02-02 09:55:00,22.86,22.87,22.81,22.81,75400.0,11.1736,11.1785,11.1491,11.1491,75400.0
2006-02-02 10:00:00,22.81,22.86,22.8,22.84,382300.0,11.1491,11.1736,11.1443,11.1638,382300.0
2006-02-02 10:05:00,22.84,22.85,22.78,22.79,73900.0,11.1638,11.1687,11.1345,11.1394,73900.0
2006-02-02 10:10:00,22.79,22.84,22.76,22.77,173700.0,11.1394,11.1638,11.1247,11.1296,173700.0
2006-02-02 10:15:00,22.77,22.81,22.76,22.79,175300.0,11.1296,11.1491,11.1247,11.1394,175300.0
2006-02-02 10:20:00,22.78,22.83,22.76,22.83,126000.0,11.1345,11.1589,11.1247,11.1589,126000.0
2006-02-02 10:25:00,22.82,22.84,22.81,22.81,129100.0,11.154,11.1638,11.1491,11.1491,129100.0
2006-02-02 10:30:00,22.82,22.83,22.79,22.8,78700.0,11.154,11.1589,11.1394,11.1443,78700.0
2006-02-02 10:35:00,22.79,22.8,22.75,22.75,86500.0,11.1394,11.1443,11.1198,11.1198,86500.0
2006-02-02 10:40:00,22.75,22.75,22.66,22.67,134100.0,11.1198,11.1198,11.0758,11.0807,134100.0
2006-02-02 10:45:00,22.67,22.68,22.65,22.66,77800.0,11.0807,11.0856,11.0709,11.0758,77800.0
2006-02-02 10:50:00,22.65,22.7,22.63,22.68,151800.0,11.0709,11.0954,11.0612,11.0856,151800.0
2006-02-02 10:55:00,22.68,22.7,22.68,22.7,105200.0,11.0856,11.0954,11.0856,11.0954,105200.0
2006-02-02 11:00:00,22.69,22.7,22.65,22.65,114300.0,11.0905,11.0954,11.0709,11.0709,114300.0
2006-02-02 11:05:00,22.65,22.66,22.63,22.63,136900.0,11.0709,11.0758,11.0612,11.0612,136900.0
2006-02-02 11:10:00,22.63,22.69,22.62,22.64,86300.0,11.0612,11.0905,11.0563,11.0661,86300.0
2006-02-02 11:15:00,22.64,22.64,22.62,22.63,51000.0,11.0661,11.0661,11.0563,11.0612,51000.0
2006-02-02 11:20:00,22.63,22.65,22.62,22.62,67600.0,11.0612,11.0709,11.0563,11.0563,67600.0
2006-02-02 11:25:00,22.62,22.64,22.55,22.56,197100.0,11.0563,11.0661,11.0221,11.0269,197100.0
2006-02-02 11:30:00,22.55,22.55,22.51,22.53,89000.0,11.0221,11.0221,11.0025,11.0123,89000.0
2006-02-02 11:35:00,22.53,22.61,22.53,22.6,90200.0,11.0123,11.0514,11.0123,11.0465,90200.0
2006-02-02 11:40:00,22.61,22.67,22.6,22.67,139300.0,11.0514,11.0807,11.0465,11.0807,139300.0
2006-02-02 11:45:00,22.66,22.68,22.66,22.67,52500.0,11.0758,11.0856,11.0758,11.0807,52500.0
2006-02-02 11:50:00,22.67,22.69,22.65,22.65,45800.0,11.0807,11.0905,11.0709,11.0709,45800.0
2006-02-02 11:55:00,22.64,22.65,22.63,22.63,156300.0,11.0661,11.0709,11.0612,11.0612,156300.0
2006-02-02 12:00:00,22.63,22.63,22.56,22.6,107600.0,11.0612,11.0612,11.0269,11.0465,107600.0
2006-02-02 12:05:00,22.6,22.65,22.6,22.63,41800.0,11.0465,11.0709,11.0465,11.0612,41800.0
2006-02-02 12:10:00,22.63,22.64,22.63,22.63,37300.0,11.0612,11.0661,11.0612,11.0612,37300.0
2006-02-02 12:15:00,22.63,22.64,22.61,22.62,36600.0,11.0612,11.0661,11.0514,11.0563,36600.0
2006-02-02 12:20:00,22.62,22.62,22.61,22.61,37300.0,11.0563,11.0563,11.0514,11.0514,37300.0
2006-02-02 12:25:00,22.61,22.62,22.56,22.56,93500.0,11.0514,11.0563,11.0269,11.0269,93500.0
2006-02-02 12:30:00,22.57,22.57,22.55,22.56,56600.0,11.0318,11.0318,11.0221,11.0269,56600.0
2006-02-02 12:35:00,22.55,22.6,22.55,22.6,138800.0,11.0221,11.0465,11.0221,11.0465,138800.0
2006-02-02 12:40:00,22.6,22.6,22.57,22.59,50100.0,11.0465,11.0465,11.0318,11.0416,50100.0
2006-02-02 12:45:00,22.58,22.59,22.57,22.58,25800.0,11.0367,11.0416,11.0318,11.0367,25800.0
2006-02-02 12:50:00,22.58,22.59,22.57,22.58,137000.0,11.0367,11.0416,11.0318,11.0367,137000.0
2006-02-02 12:55:00,22.58,22.6,22.29,22.58,149800.0,11.0367,11.0465,10.895,11.0367,149800.0
2006-02-02 13:00:00,22.58,22.58,22.55,22.57,66800.0,11.0367,11.0367,11.0221,11.0318,66800.0
2006-02-02 13:05:00,22.57,22.58,22.55,22.56,60200.0,11.0318,11.0367,11.0221,11.0269,60200.0
2006-02-02 13:10:00,22.56,22.56,22.53,22.54,112500.0,11.0269,11.0269,11.0123,11.0172,112500.0
2006-02-02 13:15:00,22.53,22.54,22.52,22.52,63000.0,11.0123,11.0172,11.0074,11.0074,63000.0
2006-02-02 13:20:00,22.52,22.53,22.51,22.53,116100.0,11.0074,11.0123,11.0025,11.0123,116100.0
2006-02-02 13:25:00,22.53,22.55,22.53,22.53,69900.0,11.0123,11.0221,11.0123,11.0123,69900.0
2006-02-02 13:30:00,22.54,22.54,22.49,22.5,77400.0,11.0172,11.0172,10.9927,10.9976,77400.0
2006-02-02 13:35:00,22.5,22.52,22.49,22.5,79700.0,10.9976,11.0074,10.9927,10.9976,79700.0
2006-02-02 13:40:00,22.51,22.53,22.48,22.51,143600.0,11.0025,11.0123,10.9878,11.0025,143600.0
2006-02-02 13:45:00,22.5,22.51,22.49,22.5,43000.0,10.9976,11.0025,10.9927,10.9976,43000.0
2006-02-02 13:50:00,22.5,22.52,22.49,22.52,69200.0,10.9976,11.0074,10.9927,11.0074,69200.0
2006-02-02 13:55:00,22.52,22.52,22.51,22.52,35600.0,11.0074,11.0074,11.0025,11.0074,35600.0
2006-02-02 14:00:00,22.51,22.52,22.51,22.51,24100.0,11.0025,11.0074,11.0025,11.0025,24100.0
2006-02-02 14:05:00,22.51,22.52,22.51,22.51,27500.0,11.0025,11.0074,11.0025,11.0025,27500.0
2006-02-02 14:10:00,22.52,22.53,22.51,22.52,164700.0,11.0074,11.0123,11.0025,11.0074,164700.0
2006-02-02 14:15:00,22.52,22.53,22.49,22.49,49300.0,11.0074,11.0123,10.9927,10.9927,49300.0
2006-02-02 14:20:00,22.49,22.51,22.48,22.49,50000.0,10.9927,11.0025,10.9878,10.9927,50000.0
2006-02-02 14:25:00,22.49,22.5,22.46,22.46,113000.0,10.9927,10.9976,10.9781,10.9781,113000.0
2006-02-02 14:30:00,22.47,22.47,22.45,22.46,140600.0,10.983,10.983,10.9732,10.9781,140600.0
2006-02-02 14:35:00,22.47,22.47,22.45,22.45,81500.0,10.983,10.983,10.9732,10.9732,81500.0
2006-02-02 14:40:00,22.45,22.46,22.41,22.42,163300.0,10.9732,10.9781,10.9536,10.9585,163300.0
2006-02-02 14:45:00,22.42,22.42,22.35,22.36,216200.0,10.9585,10.9585,10.9243,10.9292,216200.0
2006-02-02 14:50:00,22.35,22.38,22.32,22.37,167500.0,10.9243,10.939,10.9096,10.9341,167500.0
2006-02-02 14:55:00,22.37,22.41,22.37,22.38,150200.0,10.9341,10.9536,10.9341,10.939,150200.0
2006-02-02 15:00:00,22.38,22.38,22.35,22.38,107000.0,10.939,10.939,10.9243,10.939,107000.0
2006-02-02 15:05:00,22.38,22.41,22.37,22.39,78400.0,10.939,10.9536,10.9341,10.9439,78400.0
2006-02-02 15:10:00,22.39,22.4,22.39,22.39,38200.0,10.9439,10.9487,10.9439,10.9439,38200.0
2006-02-02 15:15:00,22.4,22.41,22.39,22.41,91300.0,10.9487,10.9536,10.9439,10.9536,91300.0
2006-02-02 15:20:00,22.41,22.42,22.4,22.42,101300.0,10.9536,10.9585,10.9487,10.9585,101300.0
2006-02-02 15:25:00,22.42,22.48,22.41,22.48,134200.0,10.9585,10.9878,10.9536,10.9878,134200.0
2006-02-02 15:30:00,22.47,22.53,22.47,22.53,178800.0,10.983,11.0123,10.983,11.0123,178800.0
2006-02-02 15:35:00,22.53,22.55,22.53,22.55,116400.0,11.0123,11.0221,11.0123,11.0221,116400.0
2006-02-02 15:40:00,22.55,22.55,22.48,22.5,260800.0,11.0221,11.0221,10.9878,10.9976,260800.0
2006-02-02 15:45:00,22.5,22.57,22.49,22.57,239200.0,10.9976,11.0318,10.9927,11.0318,239200.0
2006-02-02 15:50:00,22.57,22.6,22.57,22.57,289000.0,11.0318,11.0465,11.0318,11.0318,289000.0
2006-02-02 15:55:00,22.57,22.58,22.49,22.56,253700.0,11.0318,11.0367,10.9927,11.0269,253700.0
2006-02-03 09:30:00,22.5,22.5,22.35,22.35,179900.0,10.9976,10.9976,10.9243,10.9243,179900.0
2006-02-03 09:35:00,22.37,22.37,22.3,22.31,145100.0,10.9341,10.9341,10.8999,10.9048,145100.0
2006-02-03 09:40:00,22.3,22.32,22.24,22.24,212000.0,10.8999,10.9096,10.8705,10.8705,212000.0
2006-02-03 09:45:00,22.24,22.3,22.22,22.26,383400.0,10.8705,10.8999,10.8608,10.8803,383400.0
2006-02-03 09:50:00,22.27,22.28,22.25,22.27,171500.0,10.8852,10.8901,10.8754,10.8852,171500.0
2006-02-03 09:55:00,22.27,22.3,22.27,22.29,180500.0,10.8852,10.8999,10.8852,10.895,180500.0
2006-02-03 10:00:00,22.28,22.32,22.26,22.32,169100.0,10.8901,10.9096,10.8803,10.9096,169100.0
2006-02-03 10:05:00,22.32,22.43,22.3,22.33,237300.0,10.9096,10.9634,10.8999,10.9145,237300.0
2006-02-03 10:10:00,22.33,22.35,22.3,22.32,152200.0,10.9145,10.9243,10.8999,10.9096,152200.0
2006-02-03 10:15:00,22.33,22.35,22.31,22.31,60400.0,10.9145,10.9243,10.9048,10.9048,60400.0
2006-02-03 10:20:00,22.31,22.32,22.26,22.3,84900.0,10.9048,10.9096,10.8803,10.8999,84900.0
2006-02-03 10:25:00,22.3,22.35,22.3,22.34,133200.0,10.8999,10.9243,10.8999,10.9194,133200.0
2006-02-03 10:30:00,22.35,22.36,22.32,22.32,127200.0,10.9243,10.9292,10.9096,10.9096,127200.0
2006-02-03 10:35:00,22.33,22.33,22.3,22.33,118600.0,10.9145,10.9145,10.8999,10.9145,118600.0
2006-02-03 10:40:00,22.33,22.36,22.32,22.33,63700.0,10.9145,10.9292,10.9096,10.9145,63700.0
2006-02-03 10:45:00,22.33,22.43,22.33,22.42,70700.0,10.9145,10.9634,10.9145,10.9585,70700.0
2006-02-03 10:50:00,22.42,22.42,22.4,22.4,109400.0,10.9585,10.9585,10.9487,10.9487,109400.0
2006-02-03 10:55:00,22.4,22.41,22.34,22.36,108900.0,10.9487,10.9536,10.9194,10.9292,108900.0
2006-02-03 11:00:00,22.36,22.4,22.36,22.4,135800.0,10.9292,10.9487,10.9292,10.9487,135800.0
2006-02-03 11:05:00,22.4,22.49,22.4,22.49,185200.0,10.9487,10.9927,10.9487,10.9927,185200.0
2006-02-03 11:10:00,22.49,22.55,22.49,22.5,153900.0,10.9927,11.0221,10.9927,10.9976,153900.0
2006-02-03 11:15:00,22.51,22.51,22.46,22.48,173900.0,11.0025,11.0025,10.9781,10.9878,173900.0
2006-02-03 11:20:00,22.48,22.5,22.47,22.5,138600.0,10.9878,10.9976,10.983,10.9976,138600.0
2006-02-03 11:25:00,22.5,22.54,22.49,22.49,438900.0,10.9976,11.0172,10.9927,10.9927,438900.0
2006-02-03 11:30:00,22.5,22.5,22.48,22.49,81100.0,10.9976,10.9976,10.9878,10.9927,81100.0
2006-02-03 11:35:00,22.46,22.52,22.46,22.48,204400.0,10.9781,11.0074,10.9781,10.9878,204400.0
2006-02-03 11:40:00,22.49,22.55,22.48,22.55,105600.0,10.9927,11.0221,10.9878,11.0221,105600.0
2006-02-03 11:45:00,22.55,22.57,22.55,22.56,155400.0,11.0221,11.0318,11.0221,11.0269,155400.0
2006-02-03 11:50:00,22.55,22.59,22.55,22.59,149500.0,11.0221,11.0416,11.0221,11.0416,149500.0
2006-02-03 11:55:00,22.58,22.62,22.58,22.61,136600.0,11.0367,11.0563,11.0367,11.0514,136600.0
2006-02-03 12:00:00,22.62,22.64,22.61,22.63,106500.0,11.0563,11.0661,11.0514,11.0612,106500.0
2006-02-03 12:05:00,22.63,22.63,22.61,22.61,83200.0,11.0612,11.0612,11.0514,11.0514,83200.0
2006-02-03 12:10:00,22.61,22.62,22.57,22.59,319400.0,11.0514,11.0563,11.0318,11.0416,319400.0
2006-02-03 12:15:00,22.58,22.61,22.58,22.6,224200.0,11.0367,11.0514,11.0367,11.0465,224200.0
2006-02-03 12:20:00,22.6,22.65,22.6,22.64,109200.0,11.0465,11.0709,11.0465,11.0661,109200.0
2006-02-03 12:25:00,22.65,22.65,22.61,22.62,96500.0,11.0709,11.0709,11.0514,11.0563,96500.0
2006-02-03 12:30:00,22.61,22.61,22.6,22.61,19900.0,11.0514,11.0514,11.0465,11.0514,19900.0
2006-02-03 12:35:00,22.6,22.61,22.59,22.6,40000.0,11.0465,11.0514,11.0416,11.0465,40000.0
2006-02-03 12:40:00,22.6,22.61,22.57,22.58,39500.0,11.0465,11.0514,11.0318,11.0367,39500.0
2006-02-03 12:45:00,22.58,22.58,22.57,22.58,26000.0,11.0367,11.0367,11.0318,11.0367,26000.0
2006-02-03 12:50:00,22.58,22.59,22.56,22.57,33400.0,11.0367,11.0416,11.0269,11.0318,33400.0
2006-02-03 12:55:00,22.57,22.59,22.56,22.59,75900.0,11.0318,11.0416,11.0269,11.0416,75900.0
2006-02-03 13:00:00,22.59,22.64,22.59,22.64,75200.0,11.0416,11.0661,11.0416,11.0661,75200.0
2006-02-03 13:05:00,22.63,22.66,22.63,22.66,55300.0,11.0612,11.0758,11.0612,11.0758,55300.0
2006-02-03 13:10:00,22.66,22.67,22.65,22.67,73300.0,11.0758,11.0807,11.0709,11.0807,73300.0
2006-02-03 13:15:00,22.67,22.71,22.66,22.71,63000.0,11.0807,11.1003,11.0758,11.1003,63000.0
2006-02-03 13:20:00,22.71,22.76,22.7,22.73,77500.0,11.1003,11.1247,11.0954,11.11,77500.0
2006-02-03 13:25:00,22.72,22.72,22.68,22.69,100600.0,11.1052,11.1052,11.0856,11.0905,100600.0
2006-02-03 13:30:00,22.68,22.7,22.68,22.7,35300.0,11.0856,11.0954,11.0856,11.0954,35300.0
2006-02-03 13:35:00,22.7,22.76,22.69,22.76,88600.0,11.0954,11.1247,11.0905,11.1247,88600.0
2006-02-03 13:40:00,22.76,22.77,22.73,22.73,87900.0,11.1247,11.1296,11.11,11.11,87900.0
2006-02-03 13:45:00,22.73,22.75,22.72,22.73,92100.0,11.11,11.1198,11.1052,11.11,92100.0
2006-02-03 13:50:00,22.73,22.73,22.69,22.7,147300.0,11.11,11.11,11.0905,11.0954,147300.0
2006-02-03 13:55:00,22.69,22.69,22.67,22.67,39800.0,11.0905,11.0905,11.0807,11.0807,39800.0
2006-02-03 14:00:00,22.67,22.72,22.67,22.72,56200.0,11.0807,11.1052,11.0807,11.1052,56200.0
2006-02-03 14:05:00,22.72,22.74,22.7,22.73,79000.0,11.1052,11.1149,11.0954,11.11,79000.0
2006-02-03 14:10:00,22.74,22.74,22.68,22.69,68600.0,11.1149,11.1149,11.0856,11.0905,68600.0
2006-02-03 14:15:00,22.68,22.69,22.64,22.65,101900.0,11.0856,11.0905,11.0661,11.0709,101900.0
2006-02-03 14:20:00,22.64,22.65,22.63,22.64,117300.0,11.0661,11.0709,11.0612,11.0661,117300.0
2006-02-03 14:25:00,22.64,22.65,22.62,22.63,218600.0,11.0661,11.0709,11.0563,11.0612,218600.0
2006-02-03 14:30:00,22.63,22.65,22.61,22.64,195500.0,11.0612,11.0709,11.0514,11.0661,195500.0
2006-02-03 14:35:00,22.64,22.66,22.63,22.64,113300.0,11.0661,11.0758,11.0612,11.0661,113300.0
2006-02-03 14:40:00,22.64,22.64,22.62,22.63,130400.0,11.0661,11.0661,11.0563,11.0612,130400.0
2006-02-03 14:45:00,22.62,22.62,22.61,22.61,135000.0,11.0563,11.0563,11.0514,11.0514,135000.0
2006-02-03 14:50:00,22.62,22.62,22.6,22.6,126200.0,11.0563,11.0563,11.0465,11.0465,126200.0
2006-02-03 14:55:00,22.61,22.61,22.6,22.61,29900.0,11.0514,11.0514,11.0465,11.0514,29900.0
2006-02-03 15:00:00,22.61,22.61,22.55,22.55,1101800.0,11.0514,11.0514,11.0221,11.0221,1101800.0
2006-02-03 15:05:00,22.52,22.59,22.5,22.58,341900.0,11.0074,11.0416,10.9976,11.0367,341900.0
2006-02-03 15:10:00,22.59,22.62,22.58,22.6,227300.0,11.0416,11.0563,11.0367,11.0465,227300.0
2006-02-03 15:15:00,22.59,22.6,22.55,22.55,263700.0,11.0416,11.0465,11.0221,11.0221,263700.0
2006-02-03 15:20:00,22.55,22.55,22.48,22.48,77400.0,11.0221,11.0221,10.9878,10.9878,77400.0
2006-02-03 15:25:00,22.48,22.49,22.41,22.43,334300.0,10.9878,10.9927,10.9536,10.9634,334300.0
2006-02-03 15:30:00,22.43,22.43,22.3,22.31,155200.0,10.9634,10.9634,10.8999,10.9048,155200.0
2006-02-03 15:35:00,22.3,22.3,22.24,22.27,649400.0,10.8999,10.8999,10.8705,10.8852,649400.0
2006-02-03 15:40:00,22.28,22.43,22.27,22.29,724900.0,10.8901,10.9634,10.8852,10.895,724900.0
2006-02-03 15:45:00,22.29,22.29,22.25,22.26,346000.0,10.895,10.895,10.8754,10.8803,346000.0
2006-02-03 15:50:00,22.26,22.33,22.23,22.24,743800.0,10.8803,10.9145,10.8657,10.8705,743800.0
2006-02-03 15:55:00,22.24,22.26,22.24,22.26,814900.0,10.8705,10.8803,10.8705,10.8803,814900.0
2006-02-06 09:30:00,22.47,22.47,22.41,22.43,388800.0,10.983,10.983,10.9536,10.9634,388800.0
2006-02-06 09:35:00,22.43,22.48,22.43,22.48,309500.0,10.9634,10.9878,10.9634,10.9878,309500.0
2006-02-06 09:40:00,22.48,22.57,22.47,22.5,156800.0,10.9878,11.0318,10.983,10.9976,156800.0
2006-02-06 09:45:00,22.5,22.56,22.47,22.54,159500.0,10.9976,11.0269,10.983,11.0172,159500.0
2006-02-06 09:50:00,22.54,22.55,22.51,22.54,157000.0,11.0172,11.0221,11.0025,11.0172,157000.0
2006-02-06 09:55:00,22.54,22.55,22.5,22.5,325400.0,11.0172,11.0221,10.9976,10.9976,325400.0
2006-02-06 10:00:00,22.5,22.55,22.49,22.54,131200.0,10.9976,11.0221,10.9927,11.0172,131200.0
2006-02-06 10:05:00,22.55,22.55,22.53,22.53,57600.0,11.0221,11.0221,11.0123,11.0123,57600.0
2006-02-06 10:10:00,22.53,22.53,22.48,22.48,118900.0,11.0123,11.0123,10.9878,10.9878,118900.0
2006-02-06 10:15:00,22.48,22.5,22.46,22.5,109200.0,10.9878,10.9976,10.9781,10.9976,109200.0
2006-02-06 10:20:00,22.5,22.51,22.47,22.47,82200.0,10.9976,11.0025,10.983,10.983,82200.0
2006-02-06 10:25:00,22.47,22.47,22.41,22.42,119600.0,10.983,10.983,10.9536,10.9585,119600.0
2006-02-06 10:30:00,22.42,22.44,22.42,22.43,134900.0,10.9585,10.9683,10.9585,10.9634,134900.0
2006-02-06 10:35:00,22.43,22.43,22.4,22.42,133000.0,10.9634,10.9634,10.9487,10.9585,133000.0
2006-02-06 10:40:00,22.42,22.42,22.36,22.36,107800.0,10.9585,10.9585,10.9292,10.9292,107800.0
2006-02-06 10:45:00,22.37,22.42,22.36,22.41,134100.0,10.9341,10.9585,10.9292,10.9536,134100.0
2006-02-06 10:50:00,22.4,22.41,22.4,22.4,48500.0,10.9487,10.9536,10.9487,10.9487,48500.0
2006-02-06 10:55:00,22.39,22.4,22.38,22.38,156400.0,10.9439,10.9487,10.939,10.939,156400.0
2006-02-06 11:00:00,22.38,22.38,22.37,22.37,42800.0,10.939,10.939,10.9341,10.9341,42800.0
2006-02-06 11:05:00,22.37,22.43,22.37,22.43,115400.0,10.9341,10.9634,10.9341,10.9634,115400.0
2006-02-06 11:10:00,22.43,22.43,22.4,22.41,180200.0,10.9634,10.9634,10.9487,10.9536,180200.0
2006-02-06 11:15:00,22.42,22.42,22.38,22.38,63300.0,10.9585,10.9585,10.939,10.939,63300.0
2006-02-06 11:20:00,22.38,22.38,22.36,22.37,47500.0,10.939,10.939,10.9292,10.9341,47500.0
2006-02-06 11:25:00,22.36,22.37,22.35,22.36,30800.0,10.9292,10.9341,10.9243,10.9292,30800.0
2006-02-06 11:30:00,22.35,22.35,22.32,22.33,22300.0,10.9243,10.9243,10.9096,10.9145,22300.0
2006-02-06 11:35:00,22.32,22.32,22.3,22.3,19700.0,10.9096,10.9096,10.8999,10.8999,19700.0
2006-02-06 11:40:00,22.3,22.33,22.3,22.31,139100.0,10.8999,10.9145,10.8999,10.9048,139100.0
2006-02-06 11:45:00,22.31,22.31,22.3,22.31,52500.0,10.9048,10.9048,10.8999,10.9048,52500.0
2006-02-06 11:50:00,22.3,22.33,22.3,22.33,86900.0,10.8999,10.9145,10.8999,10.9145,86900.0
2006-02-06 11:55:00,22.33,22.33,22.32,22.32,28600.0,10.9145,10.9145,10.9096,10.9096,28600.0
2006-02-06 12:00:00,22.32,22.36,22.32,22.35,146900.0,10.9096,10.9292,10.9096,10.9243,146900.0
2006-02-06 12:05:00,22.35,22.39,22.35,22.37,57100.0,10.9243,10.9439,10.9243,10.9341,57100.0
2006-02-06 12:10:00,22.37,22.38,22.36,22.37,54900.0,10.9341,10.939,10.9292,10.9341,54900.0
2006-02-06 12:15:00,22.36,22.38,22.36,22.37,24400.0,10.9292,10.939,10.9292,10.9341,24400.0
2006-02-06 12:20:00,22.37,22.38,22.34,22.36,38900.0,10.9341,10.939,10.9194,10.9292,38900.0
2006-02-06 12:25:00,22.36,22.36,22.34,22.35,245000.0,10.9292,10.9292,10.9194,10.9243,245000.0
2006-02-06 12:30:00,22.35,22.35,22.33,22.33,30500.0,10.9243,10.9243,10.9145,10.9145,30500.0
2006-02-06 12:35:00,22.33,22.34,22.32,22.32,156700.0,10.9145,10.9194,10.9096,10.9096,156700.0
2006-02-06 12:40:00,22.33,22.35,22.32,22.35,106300.0,10.9145,10.9243,10.9096,10.9243,106300.0
2006-02-06 12:45:00,22.34,22.36,22.34,22.36,21600.0,10.9194,10.9292,10.9194,10.9292,21600.0
2006-02-06 12:50:00,22.36,22.42,22.35,22.41,190400.0,10.9292,10.9585,10.9243,10.9536,190400.0
2006-02-06 12:55:00,22.41,22.41,22.38,22.39,143200.0,10.9536,10.9536,10.939,10.9439,143200.0
2006-02-06 13:00:00,22.39,22.41,22.39,22.39,108400.0,10.9439,10.9536,10.9439,10.9439,108400.0
2006-02-06 13:05:00,22.4,22.4,22.38,22.4,65000.0,10.9487,10.9487,10.939,10.9487,65000.0
2006-02-06 13:10:00,22.4,22.44,22.4,22.43,54100.0,10.9487,10.9683,10.9487,10.9634,54100.0
2006-02-06 13:15:00,22.43,22.44,22.43,22.44,53700.0,10.9634,10.9683,10.9634,10.9683,53700.0
2006-02-06 13:20:00,22.43,22.45,22.41,22.41,54200.0,10.9634,10.9732,10.9536,10.9536,54200.0
2006-02-06 13:25:00,22.41,22.42,22.39,22.41,91100.0,10.9536,10.9585,10.9439,10.9536,91100.0
2006-02-06 13:30:00,22.41,22.43,22.39,22.43,100400.0,10.9536,10.9634,10.9439,10.9634,100400.0
2006-02-06 13:35:00,22.43,22.47,22.43,22.47,84200.0,10.9634,10.983,10.9634,10.983,84200.0
2006-02-06 13:40:00,22.46,22.47,22.44,22.45,43000.0,10.9781,10.983,10.9683,10.9732,43000.0
2006-02-06 13:45:00,22.45,22.46,22.44,22.45,54800.0,10.9732,10.9781,10.9683,10.9732,54800.0
2006-02-06 13:50:00,22.46,22.48,22.44,22.45,187700.0,10.9781,10.9878,10.9683,10.9732,187700.0
2006-02-06 13:55:00,22.46,22.47,22.45,22.45,73100.0,10.9781,10.983,10.9732,10.9732,73100.0
2006-02-06 14:00:00,22.45,22.46,22.37,22.38,71000.0,10.9732,10.9781,10.9341,10.939,71000.0
2006-02-06 14:05:00,22.36,22.37,22.34,22.34,35300.0,10.9292,10.9341,10.9194,10.9194,35300.0
2006-02-06 14:10:00,22.35,22.35,22.33,22.34,36500.0,10.9243,10.9243,10.9145,10.9194,36500.0
2006-02-06 14:15:00,22.33,22.37,22.33,22.36,69200.0,10.9145,10.9341,10.9145,10.9292,69200.0
2006-02-06 14:20:00,22.36,22.37,22.35,22.35,18500.0,10.9292,10.9341,10.9243,10.9243,18500.0
2006-02-06 14:25:00,22.36,22.36,22.32,22.32,57500.0,10.9292,10.9292,10.9096,10.9096,57500.0
2006-02-06 14:30:00,22.33,22.37,22.32,22.37,90300.0,10.9145,10.9341,10.9096,10.9341,90300.0
2006-02-06 14:35:00,22.37,22.38,22.37,22.38,41800.0,10.9341,10.939,10.9341,10.939,41800.0
2006-02-06 14:40:00,22.38,22.38,22.37,22.38,39000.0,10.939,10.939,10.9341,10.939,39000.0
2006-02-06 14:45:00,22.37,22.4,22.37,22.39,83600.0,10.9341,10.9487,10.9341,10.9439,83600.0
2006-02-06 14:50:00,22.39,22.39,22.35,22.36,72100.0,10.9439,10.9439,10.9243,10.9292,72100.0
2006-02-06 14:55:00,22.37,22.37,22.36,22.36,40500.0,10.9341,10.9341,10.9292,10.9292,40500.0
2006-02-06 15:00:00,22.37,22.38,22.36,22.37,43300.0,10.9341,10.939,10.9292,10.9341,43300.0
2006-02-06 15:05:00,22.38,22.38,22.35,22.35,74500.0,10.939,10.939,10.9243,10.9243,74500.0
2006-02-06 15:10:00,22.35,22.38,22.35,22.37,55300.0,10.9243,10.939,10.9243,10.9341,55300.0
2006-02-06 15:15:00,22.38,22.38,22.35,22.35,39500.0,10.939,10.939,10.9243,10.9243,39500.0
2006-02-06 15:20:00,22.36,22.36,22.34,22.34,61400.0,10.9292,10.9292,10.9194,10.9194,61400.0
2006-02-06 15:25:00,22.34,22.35,22.34,22.34,38800.0,10.9194,10.9243,10.9194,10.9194,38800.0
2006-02-06 15:30:00,22.34,22.35,22.34,22.34,109300.0,10.9194,10.9243,10.9194,10.9194,109300.0
2006-02-06 15:35:00,22.35,22.35,22.34,22.35,95000.0,10.9243,10.9243,10.9194,10.9243,95000.0
2006-02-06 15:40:00,22.34,22.36,22.34,22.35,117000.0,10.9194,10.9292,10.9194,10.9243,117000.0
2006-02-06 15:45:00,22.34,22.35,22.34,22.34,187000.0,10.9194,10.9243,10.9194,10.9194,187000.0
2006-02-06 15:50:00,22.35,22.35,22.34,22.34,115500.0,10.9243,10.9243,10.9194,10.9194,115500.0
2006-02-06 15:55:00,22.35,22.39,22.3,22.36,309300.0,10.9243,10.9439,10.8999,10.9292,309300.0
2006-02-07 09:30:00,22.3,22.33,22.28,22.3,137900.0,10.8999,10.9145,10.8901,10.8999,137900.0
2006-02-07 09:35:00,22.3,22.35,22.3,22.31,43000.0,10.8999,10.9243,10.8999,10.9048,43000.0
2006-02-07 09:40:00,22.3,22.48,22.3,22.46,133800.0,10.8999,10.9878,10.8999,10.9781,133800.0
2006-02-07 09:45:00,22.46,22.51,22.43,22.49,98700.0,10.9781,11.0025,10.9634,10.9927,98700.0
2006-02-07 09:50:00,22.49,22.54,22.47,22.53,68700.0,10.9927,11.0172,10.983,11.0123,68700.0
2006-02-07 09:55:00,22.53,22.58,22.51,22.55,207600.0,11.0123,11.0367,11.0025,11.0221,207600.0
2006-02-07 10:00:00,22.55,22.55,22.47,22.48,228400.0,11.0221,11.0221,10.983,10.9878,228400.0
2006-02-07 10:05:00,22.47,22.53,22.47,22.51,138200.0,10.983,11.0123,10.983,11.0025,138200.0
2006-02-07 10:10:00,22.51,22.51,22.46,22.48,69600.0,11.0025,11.0025,10.9781,10.9878,69600.0
2006-02-07 10:15:00,22.47,22.5,22.45,22.46,92800.0,10.983,10.9976,10.9732,10.9781,92800.0
2006-02-07 10:20:00,22.45,22.47,22.42,22.42,70900.0,10.9732,10.983,10.9585,10.9585,70900.0
2006-02-07 10:25:00,22.42,22.44,22.41,22.41,58200.0,10.9585,10.9683,10.9536,10.9536,58200.0
2006-02-07 10:30:00,22.4,22.44,22.38,22.38,46600.0,10.9487,10.9683,10.939,10.939,46600.0
2006-02-07 10:35:00,22.38,22.39,22.38,22.38,70800.0,10.939,10.9439,10.939,10.939,70800.0
2006-02-07 10:40:00,22.38,22.39,22.3,22.36,104200.0,10.939,10.9439,10.8999,10.9292,104200.0
2006-02-07 10:45:00,22.37,22.39,22.36,22.37,44400.0,10.9341,10.9439,10.9292,10.9341,44400.0
2006-02-07 10:50:00,22.36,22.47,22.36,22.46,94500.0,10.9292,10.983,10.9292,10.9781,94500.0
2006-02-07 10:55:00,22.47,22.53,22.46,22.5,140700.0,10.983,11.0123,10.9781,10.9976,140700.0
2006-02-07 11:00:00,22.5,22.57,22.48,22.57,144100.0,10.9976,11.0318,10.9878,11.0318,144100.0
2006-02-07 11:05:00,22.57,22.58,22.53,22.53,103900.0,11.0318,11.0367,11.0123,11.0123,103900.0
2006-02-07 11:10:00,22.53,22.54,22.5,22.5,33400.0,11.0123,11.0172,10.9976,10.9976,33400.0
2006-02-07 11:15:00,22.5,22.5,22.45,22.47,100400.0,10.9976,10.9976,10.9732,10.983,100400.0
2006-02-07 11:20:00,22.46,22.5,22.45,22.49,80400.0,10.9781,10.9976,10.9732,10.9927,80400.0
2006-02-07 11:25:00,22.5,22.52,22.49,22.5,77800.0,10.9976,11.0074,10.9927,10.9976,77800.0
2006-02-07 11:30:00,22.5,22.52,22.5,22.51,34800.0,10.9976,11.0074,10.9976,11.0025,34800.0
2006-02-07 11:35:00,22.51,22.54,22.49,22.52,46400.0,11.0025,11.0172,10.9927,11.0074,46400.0
2006-02-07 11:40:00,22.35,22.58,22.35,22.57,95100.0,10.9243,11.0367,10.9243,11.0318,95100.0
2006-02-07 11:45:00,22.58,22.6,22.55,22.55,56600.0,11.0367,11.0465,11.0221,11.0221,56600.0
2006-02-07 11:50:00,22.55,22.55,22.51,22.54,78000.0,11.0221,11.0221,11.0025,11.0172,78000.0
2006-02-07 11:55:00,22.54,22.58,22.54,22.57,96700.0,11.0172,11.0367,11.0172,11.0318,96700.0
2006-02-07 12:00:00,22.56,22.62,22.56,22.62,73900.0,11.0269,11.0563,11.0269,11.0563,73900.0
2006-02-07 12:05:00,22.62,22.7,22.61,22.67,203700.0,11.0563,11.0954,11.0514,11.0807,203700.0
2006-02-07 12:10:00,22.67,22.68,22.62,22.63,138600.0,11.0807,11.0856,11.0563,11.0612,138600.0
2006-02-07 12:15:00,22.63,22.63,22.57,22.58,64500.0,11.0612,11.0612,11.0318,11.0367,64500.0
2006-02-07 12:20:00,22.58,22.61,22.58,22.61,90000.0,11.0367,11.0514,11.0367,11.0514,90000.0
2006-02-07 12:25:00,22.6,22.61,22.56,22.6,107600.0,11.0465,11.0514,11.0269,11.0465,107600.0
2006-02-07 12:30:00,22.6,22.65,22.6,22.64,73800.0,11.0465,11.0709,11.0465,11.0661,73800.0
2006-02-07 12:35:00,22.65,22.66,22.62,22.65,166900.0,11.0709,11.0758,11.0563,11.0709,166900.0
2006-02-07 12:40:00,22.65,22.66,22.65,22.65,41900.0,11.0709,11.0758,11.0709,11.0709,41900.0
2006-02-07 12:45:00,22.65,22.65,22.6,22.6,78400.0,11.0709,11.0709,11.0465,11.0465,78400.0
2006-02-07 12:50:00,22.6,22.61,22.58,22.58,59200.0,11.0465,11.0514,11.0367,11.0367,59200.0
2006-02-07 12:55:00,22.58,22.58,22.55,22.55,57200.0,11.0367,11.0367,11.0221,11.0221,57200.0
2006-02-07 13:00:00,22.55,22.58,22.55,22.55,84600.0,11.0221,11.0367,11.0221,11.0221,84600.0
2006-02-07 13:05:00,22.55,22.57,22.5,22.51,134300.0,11.0221,11.0318,10.9976,11.0025,134300.0
2006-02-07 13:10:00,22.51,22.51,22.45,22.47,62900.0,11.0025,11.0025,10.9732,10.983,62900.0
2006-02-07 13:15:00,22.47,22.47,22.45,22.47,41600.0,10.983,10.983,10.9732,10.983,41600.0
2006-02-07 13:20:00,22.46,22.51,22.45,22.51,46900.0,10.9781,11.0025,10.9732,11.0025,46900.0
2006-02-07 13:25:00,22.5,22.52,22.47,22.47,47300.0,10.9976,11.0074,10.983,10.983,47300.0
2006-02-07 13:30:00,22.47,22.48,22.42,22.46,52000.0,10.983,10.9878,10.9585,10.9781,52000.0
2006-02-07 13:35:00,22.46,22.48,22.45,22.45,61500.0,10.9781,10.9878,10.9732,10.9732,61500.0
2006-02-07 13:40:00,22.45,22.46,22.41,22.41,35200.0,10.9732,10.9781,10.9536,10.9536,35200.0
2006-02-07 13:45:00,22.41,22.43,22.4,22.4,35600.0,10.9536,10.9634,10.9487,10.9487,35600.0
2006-02-07 13:50:00,22.4,22.44,22.38,22.42,79100.0,10.9487,10.9683,10.939,10.9585,79100.0
2006-02-07 13:55:00,22.42,22.43,22.41,22.42,53300.0,10.9585,10.9634,10.9536,10.9585,53300.0
2006-02-07 14:00:00,22.41,22.42,22.37,22.38,107700.0,10.9536,10.9585,10.9341,10.939,107700.0
2006-02-07 14:05:00,22.38,22.42,22.37,22.42,118200.0,10.939,10.9585,10.9341,10.9585,118200.0
2006-02-07 14:10:00,22.41,22.44,22.41,22.43,70700.0,10.9536,10.9683,10.9536,10.9634,70700.0
2006-02-07 14:15:00,22.43,22.47,22.43,22.46,61200.0,10.9634,10.983,10.9634,10.9781,61200.0
2006-02-07 14:20:00,22.46,22.47,22.45,22.45,53400.0,10.9781,10.983,10.9732,10.9732,53400.0
2006-02-07 14:25:00,22.46,22.49,22.44,22.48,65400.0,10.9781,10.9927,10.9683,10.9878,65400.0
2006-02-07 14:30:00,22.48,22.49,22.42,22.42,47000.0,10.9878,10.9927,10.9585,10.9585,47000.0
2006-02-07 14:35:00,22.43,22.43,22.41,22.42,68700.0,10.9634,10.9634,10.9536,10.9585,68700.0
2006-02-07 14:40:00,22.42,22.42,22.38,22.38,35900.0,10.9585,10.9585,10.939,10.939,35900.0
2006-02-07 14:45:00,22.38,22.4,22.36,22.4,62700.0,10.939,10.9487,10.9292,10.9487,62700.0
2006-02-07 14:50:00,22.4,22.4,22.37,22.38,38200.0,10.9487,10.9487,10.9341,10.939,38200.0
2006-02-07 14:55:00,22.37,22.37,22.36,22.36,40100.0,10.9341,10.9341,10.9292,10.9292,40100.0
2006-02-07 15:00:00,22.37,22.37,22.31,22.32,113800.0,10.9341,10.9341,10.9048,10.9096,113800.0
2006-02-07 15:05:00,22.32,22.33,22.31,22.31,63600.0,10.9096,10.9145,10.9048,10.9048,63600.0
2006-02-07 15:10:00,22.31,22.32,22.29,22.31,53500.0,10.9048,10.9096,10.895,10.9048,53500.0
2006-02-07 15:15:00,22.31,22.33,22.29,22.31,80000.0,10.9048,10.9145,10.895,10.9048,80000.0
2006-02-07 15:20:00,22.3,22.33,22.27,22.32,72500.0,10.8999,10.9145,10.8852,10.9096,72500.0
2006-02-07 15:25:00,22.32,22.33,22.31,22.31,39700.0,10.9096,10.9145,10.9048,10.9048,39700.0
2006-02-07 15:30:00,22.31,22.37,22.29,22.36,103100.0,10.9048,10.9341,10.895,10.9292,103100.0
2006-02-07 15:35:00,22.37,22.49,22.36,22.43,188000.0,10.9341,10.9927,10.9292,10.9634,188000.0
2006-02-07 15:40:00,22.44,22.48,22.39,22.47,506600.0,10.9683,10.9878,10.9439,10.983,506600.0
2006-02-07 15:45:00,22.48,22.48,22.42,22.43,174500.0,10.9878,10.9878,10.9585,10.9634,174500.0
2006-02-07 15:50:00,22.43,22.46,22.42,22.43,233400.0,10.9634,10.9781,10.9585,10.9634,233400.0
2006-02-07 15:55:00,22.43,22.47,22.42,22.45,289400.0,10.9634,10.983,10.9585,10.9732,289400.0
2006-02-08 09:30:00,22.35,22.45,22.35,22.4,191700.0,10.9243,10.9732,10.9243,10.9487,191700.0
2006-02-08 09:35:00,22.4,22.43,22.38,22.42,193300.0,10.9487,10.9634,10.939,10.9585,193300.0
2006-02-08 09:40:00,22.42,22.48,22.41,22.47,102700.0,10.9585,10.9878,10.9536,10.983,102700.0
2006-02-08 09:45:00,22.47,22.47,22.43,22.46,52100.0,10.983,10.983,10.9634,10.9781,52100.0
2006-02-08 09:50:00,22.47,22.54,22.47,22.54,74700.0,10.983,11.0172,10.983,11.0172,74700.0
2006-02-08 09:55:00,22.54,22.6,22.53,22.59,66100.0,11.0172,11.0465,11.0123,11.0416,66100.0
2006-02-08 10:00:00,22.6,22.66,22.59,22.65,129900.0,11.0465,11.0758,11.0416,11.0709,129900.0
2006-02-08 10:05:00,22.65,22.7,22.65,22.7,130800.0,11.0709,11.0954,11.0709,11.0954,130800.0
2006-02-08 10:10:00,22.69,22.7,22.6,22.6,87800.0,11.0905,11.0954,11.0465,11.0465,87800.0
2006-02-08 10:15:00,22.6,22.62,22.58,22.6,85500.0,11.0465,11.0563,11.0367,11.0465,85500.0
2006-02-08 10:20:00,22.6,22.69,22.59,22.68,153000.0,11.0465,11.0905,11.0416,11.0856,153000.0
2006-02-08 10:25:00,22.68,22.73,22.67,22.72,172900.0,11.0856,11.11,11.0807,11.1052,172900.0
2006-02-08 10:30:00,22.73,22.79,22.72,22.78,167800.0,11.11,11.1394,11.1052,11.1345,167800.0
2006-02-08 10:35:00,22.78,22.78,22.74,22.74,195400.0,11.1345,11.1345,11.1149,11.1149,195400.0
2006-02-08 10:40:00,22.75,22.77,22.68,22.69,114100.0,11.1198,11.1296,11.0856,11.0905,114100.0
2006-02-08 10:45:00,22.68,22.68,22.65,22.65,45700.0,11.0856,11.0856,11.0709,11.0709,45700.0
2006-02-08 10:50:00,22.65,22.65,22.6,22.6,39800.0,11.0709,11.0709,11.0465,11.0465,39800.0
2006-02-08 10:55:00,22.61,22.62,22.59,22.61,49800.0,11.0514,11.0563,11.0416,11.0514,49800.0
2006-02-08 11:00:00,22.62,22.62,22.59,22.59,17600.0,11.0563,11.0563,11.0416,11.0416,17600.0
2006-02-08 11:05:00,22.59,22.6,22.59,22.6,44300.0,11.0416,11.0465,11.0416,11.0465,44300.0
2006-02-08 11:10:00,22.6,22.61,22.59,22.61,47000.0,11.0465,11.0514,11.0416,11.0514,47000.0
2006-02-08 11:15:00,22.61,22.62,22.6,22.6,31700.0,11.0514,11.0563,11.0465,11.0465,31700.0
2006-02-08 11:20:00,22.6,22.61,22.54,22.55,74300.0,11.0465,11.0514,11.0172,11.0221,74300.0
2006-02-08 11:25:00,22.56,22.56,22.51,22.52,28800.0,11.0269,11.0269,11.0025,11.0074,28800.0
2006-02-08 11:30:00,22.51,22.52,22.5,22.51,40400.0,11.0025,11.0074,10.9976,11.0025,40400.0
2006-02-08 11:35:00,22.51,22.54,22.5,22.53,65400.0,11.0025,11.0172,10.9976,11.0123,65400.0
2006-02-08 11:40:00,22.54,22.61,22.54,22.6,48200.0,11.0172,11.0514,11.0172,11.0465,48200.0
2006-02-08 11:45:00,22.61,22.61,22.59,22.61,56400.0,11.0514,11.0514,11.0416,11.0514,56400.0
2006-02-08 11:50:00,22.6,22.67,22.6,22.65,40400.0,11.0465,11.0807,11.0465,11.0709,40400.0
2006-02-08 11:55:00,22.65,22.65,22.63,22.65,42300.0,11.0709,11.0709,11.0612,11.0709,42300.0
2006-02-08 12:00:00,22.65,22.69,22.64,22.69,56400.0,11.0709,11.0905,11.0661,11.0905,56400.0
2006-02-08 12:05:00,22.68,22.72,22.68,22.71,82200.0,11.0856,11.1052,11.0856,11.1003,82200.0
2006-02-08 12:10:00,22.71,22.73,22.7,22.71,101800.0,11.1003,11.11,11.0954,11.1003,101800.0
2006-02-08 12:15:00,22.7,22.75,22.69,22.74,124100.0,11.0954,11.1198,11.0905,11.1149,124100.0
2006-02-08 12:20:00,22.75,22.78,22.74,22.76,117400.0,11.1198,11.1345,11.1149,11.1247,117400.0
2006-02-08 12:25:00,22.77,22.77,22.75,22.76,81000.0,11.1296,11.1296,11.1198,11.1247,81000.0
2006-02-08 12:30:00,22.77,22.79,22.76,22.78,108900.0,11.1296,11.1394,11.1247,11.1345,108900.0
2006-02-08 12:35:00,22.77,22.78,22.76,22.77,64400.0,11.1296,11.1345,11.1247,11.1296,64400.0
2006-02-08 12:40:00,22.77,22.77,22.72,22.73,114800.0,11.1296,11.1296,11.1052,11.11,114800.0
2006-02-08 12:45:00,22.72,22.73,22.69,22.69,49800.0,11.1052,11.11,11.0905,11.0905,49800.0
2006-02-08 12:50:00,22.68,22.71,22.68,22.7,56400.0,11.0856,11.1003,11.0856,11.0954,56400.0
2006-02-08 12:55:00,22.7,22.71,22.66,22.66,63100.0,11.0954,11.1003,11.0758,11.0758,63100.0
2006-02-08 13:00:00,22.66,22.66,22.63,22.66,119800.0,11.0758,11.0758,11.0612,11.0758,119800.0
2006-02-08 13:05:00,22.66,22.67,22.65,22.67,48400.0,11.0758,11.0807,11.0709,11.0807,48400.0
2006-02-08 13:10:00,22.67,22.67,22.63,22.63,21200.0,11.0807,11.0807,11.0612,11.0612,21200.0
2006-02-08 13:15:00,22.65,22.65,22.59,22.59,22000.0,11.0709,11.0709,11.0416,11.0416,22000.0
2006-02-08 13:20:00,22.58,22.61,22.58,22.59,65400.0,11.0367,11.0514,11.0367,11.0416,65400.0
2006-02-08 13:25:00,22.6,22.61,22.59,22.6,22500.0,11.0465,11.0514,11.0416,11.0465,22500.0
2006-02-08 13:30:00,22.6,22.62,22.59,22.6,45600.0,11.0465,11.0563,11.0416,11.0465,45600.0
2006-02-08 13:35:00,22.59,22.59,22.55,22.58,52900.0,11.0416,11.0416,11.0221,11.0367,52900.0
2006-02-08 13:40:00,22.58,22.59,22.58,22.59,23600.0,11.0367,11.0416,11.0367,11.0416,23600.0
2006-02-08 13:45:00,22.59,22.61,22.59,22.59,23100.0,11.0416,11.0514,11.0416,11.0416,23100.0
2006-02-08 13:50:00,22.59,22.62,22.59,22.61,32100.0,11.0416,11.0563,11.0416,11.0514,32100.0
2006-02-08 13:55:00,22.61,22.62,22.59,22.61,46800.0,11.0514,11.0563,11.0416,11.0514,46800.0
2006-02-08 14:00:00,22.6,22.63,22.6,22.62,54300.0,11.0465,11.0612,11.0465,11.0563,54300.0
2006-02-08 14:05:00,22.62,22.63,22.61,22.62,57600.0,11.0563,11.0612,11.0514,11.0563,57600.0
2006-02-08 14:10:00,22.62,22.63,22.62,22.62,30500.0,11.0563,11.0612,11.0563,11.0563,30500.0
2006-02-08 14:15:00,22.62,22.63,22.62,22.62,57900.0,11.0563,11.0612,11.0563,11.0563,57900.0
2006-02-08 14:20:00,22.62,22.62,22.6,22.61,64600.0,11.0563,11.0563,11.0465,11.0514,64600.0
2006-02-08 14:25:00,22.62,22.62,22.6,22.62,39100.0,11.0563,11.0563,11.0465,11.0563,39100.0
2006-02-08 14:30:00,22.61,22.63,22.61,22.61,36200.0,11.0514,11.0612,11.0514,11.0514,36200.0
2006-02-08 14:35:00,22.62,22.64,22.62,22.63,64700.0,11.0563,11.0661,11.0563,11.0612,64700.0
2006-02-08 14:40:00,22.63,22.66,22.63,22.65,45700.0,11.0612,11.0758,11.0612,11.0709,45700.0
2006-02-08 14:45:00,22.65,22.7,22.65,22.69,105900.0,11.0709,11.0954,11.0709,11.0905,105900.0
2006-02-08 14:50:00,22.69,22.72,22.68,22.71,115400.0,11.0905,11.1052,11.0856,11.1003,115400.0
2006-02-08 14:55:00,22.71,22.73,22.7,22.7,141500.0,11.1003,11.11,11.0954,11.0954,141500.0
2006-02-08 15:00:00,22.7,22.73,22.7,22.73,242600.0,11.0954,11.11,11.0954,11.11,242600.0
2006-02-08 15:05:00,22.73,22.78,22.72,22.77,138000.0,11.11,11.1345,11.1052,11.1296,138000.0
2006-02-08 15:10:00,22.76,22.76,22.73,22.76,58700.0,11.1247,11.1247,11.11,11.1247,58700.0
2006-02-08 15:15:00,22.76,22.77,22.74,22.75,68600.0,11.1247,11.1296,11.1149,11.1198,68600.0
2006-02-08 15:20:00,22.75,22.76,22.73,22.76,46900.0,11.1198,11.1247,11.11,11.1247,46900.0
2006-02-08 15:25:00,22.76,22.76,22.73,22.73,60100.0,11.1247,11.1247,11.11,11.11,60100.0
2006-02-08 15:30:00,22.73,22.73,22.67,22.67,49800.0,11.11,11.11,11.0807,11.0807,49800.0
2006-02-08 15:35:00,22.67,22.74,22.67,22.72,286200.0,11.0807,11.1149,11.0807,11.1052,286200.0
2006-02-08 15:40:00,22.72,22.73,22.7,22.71,125000.0,11.1052,11.11,11.0954,11.1003,125000.0
2006-02-08 15:45:00,22.71,22.71,22.7,22.71,117800.0,11.1003,11.1003,11.0954,11.1003,117800.0
2006-02-08 15:50:00,22.7,22.71,22.69,22.69,160300.0,11.0954,11.1003,11.0905,11.0905,160300.0
2006-02-08 15:55:00,22.7,22.74,22.69,22.74,300500.0,11.0954,11.1149,11.0905,11.1149,300500.0
2006-02-09 09:30:00,22.7,22.71,22.58,22.58,172700.0,11.0954,11.1003,11.0367,11.0367,172700.0
2006-02-09 09:35:00,22.63,22.63,22.53,22.6,65100.0,11.0612,11.0612,11.0123,11.0465,65100.0
2006-02-09 09:40:00,22.59,22.65,22.57,22.61,114100.0,11.0416,11.0709,11.0318,11.0514,114100.0
2006-02-09 09:45:00,22.6,22.72,22.6,22.69,95700.0,11.0465,11.1052,11.0465,11.0905,95700.0
2006-02-09 09:50:00,22.69,22.73,22.65,22.71,98800.0,11.0905,11.11,11.0709,11.1003,98800.0
2006-02-09 09:55:00,22.71,22.74,22.71,22.72,77100.0,11.1003,11.1149,11.1003,11.1052,77100.0
2006-02-09 10:00:00,22.73,22.74,22.7,22.72,102700.0,11.11,11.1149,11.0954,11.1052,102700.0
2006-02-09 10:05:00,22.72,22.75,22.71,22.75,64600.0,11.1052,11.1198,11.1003,11.1198,64600.0
2006-02-09 10:10:00,22.73,22.75,22.72,22.74,65700.0,11.11,11.1198,11.1052,11.1149,65700.0
2006-02-09 10:15:00,22.73,22.74,22.72,22.73,55000.0,11.11,11.1149,11.1052,11.11,55000.0
2006-02-09 10:20:00,22.75,22.77,22.72,22.77,43100.0,11.1198,11.1296,11.1052,11.1296,43100.0
2006-02-09 10:25:00,22.77,22.81,22.73,22.79,82600.0,11.1296,11.1491,11.11,11.1394,82600.0
2006-02-09 10:30:00,22.79,22.79,22.75,22.75,83600.0,11.1394,11.1394,11.1198,11.1198,83600.0
2006-02-09 10:35:00,22.75,22.77,22.74,22.76,40600.0,11.1198,11.1296,11.1149,11.1247,40600.0
2006-02-09 10:40:00,22.75,22.77,22.73,22.73,47100.0,11.1198,11.1296,11.11,11.11,47100.0
2006-02-09 10:45:00,22.73,22.73,22.7,22.7,32200.0,11.11,11.11,11.0954,11.0954,32200.0
2006-02-09 10:50:00,22.69,22.7,22.69,22.69,25800.0,11.0905,11.0954,11.0905,11.0905,25800.0
2006-02-09 10:55:00,22.7,22.71,22.67,22.7,77200.0,11.0954,11.1003,11.0807,11.0954,77200.0
2006-02-09 11:00:00,22.71,22.71,22.68,22.68,49600.0,11.1003,11.1003,11.0856,11.0856,49600.0
2006-02-09 11:05:00,22.68,22.69,22.66,22.68,44500.0,11.0856,11.0905,11.0758,11.0856,44500.0
2006-02-09 11:10:00,22.69,22.69,22.67,22.68,42400.0,11.0905,11.0905,11.0807,11.0856,42400.0
2006-02-09 11:15:00,22.67,22.69,22.66,22.68,39200.0,11.0807,11.0905,11.0758,11.0856,39200.0
2006-02-09 11:20:00,22.67,22.68,22.67,22.67,17200.0,11.0807,11.0856,11.0807,11.0807,17200.0
2006-02-09 11:25:00,22.68,22.72,22.68,22.7,64700.0,11.0856,11.1052,11.0856,11.0954,64700.0
2006-02-09 11:30:00,22.69,22.73,22.69,22.71,96700.0,11.0905,11.11,11.0905,11.1003,96700.0
2006-02-09 11:35:00,22.71,22.71,22.69,22.7,37300.0,11.1003,11.1003,11.0905,11.0954,37300.0
2006-02-09 11:40:00,22.7,22.71,22.67,22.67,26000.0,11.0954,11.1003,11.0807,11.0807,26000.0
2006-02-09 11:45:00,22.68,22.68,22.65,22.65,66900.0,11.0856,11.0856,11.0709,11.0709,66900.0
2006-02-09 11:50:00,22.65,22.66,22.62,22.64,96500.0,11.0709,11.0758,11.0563,11.0661,96500.0
2006-02-09 11:55:00,22.64,22.64,22.62,22.63,246800.0,11.0661,11.0661,11.0563,11.0612,246800.0
2006-02-09 12:00:00,22.62,22.63,22.6,22.61,62000.0,11.0563,11.0612,11.0465,11.0514,62000.0
2006-02-09 12:05:00,22.6,22.65,22.6,22.63,239700.0,11.0465,11.0709,11.0465,11.0612,239700.0
2006-02-09 12:10:00,22.64,22.64,22.6,22.6,64700.0,11.0661,11.0661,11.0465,11.0465,64700.0
2006-02-09 12:15:00,22.6,22.61,22.58,22.58,56400.0,11.0465,11.0514,11.0367,11.0367,56400.0
2006-02-09 12:20:00,22.58,22.59,22.57,22.57,50000.0,11.0367,11.0416,11.0318,11.0318,50000.0
2006-02-09 12:25:00,22.57,22.6,22.57,22.6,71100.0,11.0318,11.0465,11.0318,11.0465,71100.0
2006-02-09 12:30:00,22.59,22.61,22.59,22.6,265900.0,11.0416,11.0514,11.0416,11.0465,265900.0
2006-02-09 12:35:00,22.6,22.64,22.59,22.63,87700.0,11.0465,11.0661,11.0416,11.0612,87700.0
2006-02-09 12:40:00,22.62,22.66,22.59,22.6,60100.0,11.0563,11.0758,11.0416,11.0465,60100.0
2006-02-09 12:45:00,22.6,22.6,22.58,22.59,44400.0,11.0465,11.0465,11.0367,11.0416,44400.0
2006-02-09 12:50:00,22.59,22.59,22.57,22.57,42300.0,11.0416,11.0416,11.0318,11.0318,42300.0
2006-02-09 12:55:00,22.57,22.58,22.56,22.56,54700.0,11.0318,11.0367,11.0269,11.0269,54700.0
2006-02-09 13:00:00,22.57,22.64,22.56,22.59,69000.0,11.0318,11.0661,11.0269,11.0416,69000.0
2006-02-09 13:05:00,22.59,22.61,22.58,22.58,57000.0,11.0416,11.0514,11.0367,11.0367,57000.0
2006-02-09 13:10:00,22.58,22.59,22.56,22.57,27400.0,11.0367,11.0416,11.0269,11.0318,27400.0
2006-02-09 13:15:00,22.57,22.57,22.56,22.56,26700.0,11.0318,11.0318,11.0269,11.0269,26700.0
2006-02-09 13:20:00,22.56,22.57,22.55,22.56,38500.0,11.0269,11.0318,11.0221,11.0269,38500.0
2006-02-09 13:25:00,22.55,22.6,22.55,22.57,118700.0,11.0221,11.0465,11.0221,11.0318,118700.0
2006-02-09 13:30:00,22.57,22.57,22.55,22.56,51500.0,11.0318,11.0318,11.0221,11.0269,51500.0
2006-02-09 13:35:00,22.56,22.56,22.55,22.56,56200.0,11.0269,11.0269,11.0221,11.0269,56200.0
2006-02-09 13:40:00,22.56,22.6,22.55,22.56,68000.0,11.0269,11.0465,11.0221,11.0269,68000.0
2006-02-09 13:45:00,22.56,22.57,22.54,22.55,89000.0,11.0269,11.0318,11.0172,11.0221,89000.0
2006-02-09 13:50:00,22.56,22.63,22.55,22.63,100400.0,11.0269,11.0612,11.0221,11.0612,100400.0
2006-02-09 13:55:00,22.63,22.65,22.62,22.64,102900.0,11.0612,11.0709,11.0563,11.0661,102900.0
2006-02-09 14:00:00,22.64,22.68,22.64,22.68,73800.0,11.0661,11.0856,11.0661,11.0856,73800.0
2006-02-09 14:05:00,22.68,22.69,22.6,22.63,70700.0,11.0856,11.0905,11.0465,11.0612,70700.0
2006-02-09 14:10:00,22.62,22.65,22.62,22.64,50500.0,11.0563,11.0709,11.0563,11.0661,50500.0
2006-02-09 14:15:00,22.64,22.7,22.64,22.7,63700.0,11.0661,11.0954,11.0661,11.0954,63700.0
2006-02-09 14:20:00,22.69,22.7,22.67,22.67,60400.0,11.0905,11.0954,11.0807,11.0807,60400.0
2006-02-09 14:25:00,22.67,22.68,22.66,22.66,41900.0,11.0807,11.0856,11.0758,11.0758,41900.0
2006-02-09 14:30:00,22.67,22.67,22.65,22.65,34100.0,11.0807,11.0807,11.0709,11.0709,34100.0
2006-02-09 14:35:00,22.64,22.67,22.64,22.66,37900.0,11.0661,11.0807,11.0661,11.0758,37900.0
2006-02-09 14:40:00,22.66,22.68,22.66,22.68,41900.0,11.0758,11.0856,11.0758,11.0856,41900.0
2006-02-09 14:45:00,22.68,22.69,22.67,22.69,43200.0,11.0856,11.0905,11.0807,11.0905,43200.0
2006-02-09 14:50:00,22.68,22.71,22.67,22.68,75900.0,11.0856,11.1003,11.0807,11.0856,75900.0
2006-02-09 14:55:00,22.68,22.69,22.67,22.67,40700.0,11.0856,11.0905,11.0807,11.0807,40700.0
2006-02-09 15:00:00,22.67,22.69,22.66,22.68,48500.0,11.0807,11.0905,11.0758,11.0856,48500.0
2006-02-09 15:05:00,22.68,22.68,22.66,22.67,101500.0,11.0856,11.0856,11.0758,11.0807,101500.0
2006-02-09 15:10:00,22.67,22.67,22.66,22.67,32500.0,11.0807,11.0807,11.0758,11.0807,32500.0
2006-02-09 15:15:00,22.66,22.67,22.62,22.63,75000.0,11.0758,11.0807,11.0563,11.0612,75000.0
2006-02-09 15:20:00,22.63,22.64,22.61,22.64,49500.0,11.0612,11.0661,11.0514,11.0661,49500.0
2006-02-09 15:25:00,22.63,22.64,22.61,22.61,51000.0,11.0612,11.0661,11.0514,11.0514,51000.0
2006-02-09 15:30:00,22.61,22.62,22.58,22.61,131100.0,11.0514,11.0563,11.0367,11.0514,131100.0
2006-02-09 15:35:00,22.61,22.61,22.6,22.61,92300.0,11.0514,11.0514,11.0465,11.0514,92300.0
2006-02-09 15:40:00,22.61,22.61,22.59,22.59,321500.0,11.0514,11.0514,11.0416,11.0416,321500.0
2006-02-09 15:45:00,22.6,22.6,22.59,22.6,160600.0,11.0465,11.0465,11.0416,11.0465,160600.0
2006-02-09 15:50:00,22.6,22.62,22.59,22.61,147100.0,11.0465,11.0563,11.0416,11.0514,147100.0
2006-02-09 15:55:00,22.62,22.65,22.6,22.6,226000.0,11.0563,11.0709,11.0465,11.0465,226000.0
2006-02-10 09:30:00,22.48,22.56,22.48,22.54,169900.0,10.9878,11.0269,10.9878,11.0172,169900.0
2006-02-10 09:35:00,22.55,22.56,22.48,22.5,68200.0,11.0221,11.0269,10.9878,10.9976,68200.0
2006-02-10 09:40:00,22.49,22.5,22.4,22.45,77100.0,10.9927,10.9976,10.9487,10.9732,77100.0
2006-02-10 09:45:00,22.45,22.45,22.4,22.45,28900.0,10.9732,10.9732,10.9487,10.9732,28900.0
2006-02-10 09:50:00,22.44,22.48,22.43,22.45,41800.0,10.9683,10.9878,10.9634,10.9732,41800.0
2006-02-10 09:55:00,22.45,22.47,22.44,22.45,38700.0,10.9732,10.983,10.9683,10.9732,38700.0
2006-02-10 10:00:00,22.45,22.46,22.35,22.36,108200.0,10.9732,10.9781,10.9243,10.9292,108200.0
2006-02-10 10:05:00,22.36,22.39,22.35,22.38,88400.0,10.9292,10.9439,10.9243,10.939,88400.0
2006-02-10 10:10:00,22.38,22.38,22.37,22.38,40300.0,10.939,10.939,10.9341,10.939,40300.0
2006-02-10 10:15:00,22.37,22.4,22.37,22.4,39100.0,10.9341,10.9487,10.9341,10.9487,39100.0
2006-02-10 10:20:00,22.41,22.43,22.4,22.43,50800.0,10.9536,10.9634,10.9487,10.9634,50800.0
2006-02-10 10:25:00,22.43,22.43,22.37,22.39,85400.0,10.9634,10.9634,10.9341,10.9439,85400.0
2006-02-10 10:30:00,22.4,22.41,22.34,22.35,36400.0,10.9487,10.9536,10.9194,10.9243,36400.0
2006-02-10 10:35:00,22.35,22.35,22.3,22.35,234600.0,10.9243,10.9243,10.8999,10.9243,234600.0
2006-02-10 10:40:00,22.35,22.35,22.32,22.32,36400.0,10.9243,10.9243,10.9096,10.9096,36400.0
2006-02-10 10:45:00,22.32,22.32,22.3,22.31,80800.0,10.9096,10.9096,10.8999,10.9048,80800.0
2006-02-10 10:50:00,22.31,22.34,22.29,22.32,67500.0,10.9048,10.9194,10.895,10.9096,67500.0
2006-02-10 10:55:00,22.33,22.33,22.3,22.3,101200.0,10.9145,10.9145,10.8999,10.8999,101200.0
2006-02-10 11:00:00,22.3,22.31,22.28,22.3,118500.0,10.8999,10.9048,10.8901,10.8999,118500.0
2006-02-10 11:05:00,22.33,22.34,22.31,22.32,66200.0,10.9145,10.9194,10.9048,10.9096,66200.0
2006-02-10 11:10:00,22.33,22.33,22.29,22.3,113200.0,10.9145,10.9145,10.895,10.8999,113200.0
2006-02-10 11:15:00,22.3,22.3,22.29,22.3,63500.0,10.8999,10.8999,10.895,10.8999,63500.0
2006-02-10 11:20:00,22.3,22.31,22.29,22.3,65700.0,10.8999,10.9048,10.895,10.8999,65700.0
2006-02-10 11:25:00,22.3,22.3,22.26,22.26,41700.0,10.8999,10.8999,10.8803,10.8803,41700.0
2006-02-10 11:30:00,22.26,22.28,22.25,22.26,45200.0,10.8803,10.8901,10.8754,10.8803,45200.0
2006-02-10 11:35:00,22.26,22.3,22.25,22.3,61500.0,10.8803,10.8999,10.8754,10.8999,61500.0
2006-02-10 11:40:00,22.3,22.31,22.28,22.3,48400.0,10.8999,10.9048,10.8901,10.8999,48400.0
2006-02-10 11:45:00,22.3,22.33,22.29,22.32,71000.0,10.8999,10.9145,10.895,10.9096,71000.0
2006-02-10 11:50:00,22.31,22.33,22.29,22.29,75400.0,10.9048,10.9145,10.895,10.895,75400.0
2006-02-10 11:55:00,22.3,22.3,22.28,22.29,31200.0,10.8999,10.8999,10.8901,10.895,31200.0
2006-02-10 12:00:00,22.28,22.3,22.28,22.3,28500.0,10.8901,10.8999,10.8901,10.8999,28500.0
2006-02-10 12:05:00,22.29,22.3,22.27,22.28,48100.0,10.895,10.8999,10.8852,10.8901,48100.0
2006-02-10 12:10:00,22.29,22.3,22.28,22.3,31700.0,10.895,10.8999,10.8901,10.8999,31700.0
2006-02-10 12:15:00,22.3,22.35,22.27,22.28,262500.0,10.8999,10.9243,10.8852,10.8901,262500.0
2006-02-10 12:20:00,22.27,22.29,22.26,22.26,104500.0,10.8852,10.895,10.8803,10.8803,104500.0
2006-02-10 12:25:00,22.27,22.27,22.22,22.25,109400.0,10.8852,10.8852,10.8608,10.8754,109400.0
2006-02-10 12:30:00,22.24,22.25,22.23,22.25,53300.0,10.8705,10.8754,10.8657,10.8754,53300.0
2006-02-10 12:35:00,22.25,22.34,22.25,22.29,79700.0,10.8754,10.9194,10.8754,10.895,79700.0
2006-02-10 12:40:00,22.3,22.31,22.27,22.3,35500.0,10.8999,10.9048,10.8852,10.8999,35500.0
2006-02-10 12:45:00,22.29,22.3,22.28,22.29,26200.0,10.895,10.8999,10.8901,10.895,26200.0
2006-02-10 12:50:00,22.28,22.29,22.27,22.27,56500.0,10.8901,10.895,10.8852,10.8852,56500.0
2006-02-10 12:55:00,22.28,22.29,22.27,22.29,16200.0,10.8901,10.895,10.8852,10.895,16200.0
2006-02-10 13:00:00,22.28,22.3,22.28,22.3,18200.0,10.8901,10.8999,10.8901,10.8999,18200.0
2006-02-10 13:05:00,22.29,22.3,22.29,22.3,37600.0,10.895,10.8999,10.895,10.8999,37600.0
2006-02-10 13:10:00,22.3,22.34,22.3,22.34,48500.0,10.8999,10.9194,10.8999,10.9194,48500.0
2006-02-10 13:15:00,22.33,22.34,22.32,22.33,43100.0,10.9145,10.9194,10.9096,10.9145,43100.0
2006-02-10 13:20:00,22.33,22.33,22.29,22.31,37300.0,10.9145,10.9145,10.895,10.9048,37300.0
2006-02-10 13:25:00,22.3,22.3,22.25,22.27,40300.0,10.8999,10.8999,10.8754,10.8852,40300.0
2006-02-10 13:30:00,22.28,22.28,22.26,22.26,29600.0,10.8901,10.8901,10.8803,10.8803,29600.0
2006-02-10 13:35:00,22.27,22.3,22.26,22.3,24800.0,10.8852,10.8999,10.8803,10.8999,24800.0
2006-02-10 13:40:00,22.3,22.31,22.28,22.3,57100.0,10.8999,10.9048,10.8901,10.8999,57100.0
2006-02-10 13:45:00,22.3,22.31,22.29,22.3,50900.0,10.8999,10.9048,10.895,10.8999,50900.0
2006-02-10 13:50:00,22.3,22.31,22.29,22.3,36000.0,10.8999,10.9048,10.895,10.8999,36000.0
2006-02-10 13:55:00,22.3,22.34,22.29,22.33,136900.0,10.8999,10.9194,10.895,10.9145,136900.0
2006-02-10 14:00:00,22.33,22.34,22.33,22.33,27000.0,10.9145,10.9194,10.9145,10.9145,27000.0
2006-02-10 14:05:00,22.34,22.36,22.34,22.35,107300.0,10.9194,10.9292,10.9194,10.9243,107300.0
2006-02-10 14:10:00,22.35,22.35,22.32,22.35,425900.0,10.9243,10.9243,10.9096,10.9243,425900.0
2006-02-10 14:15:00,22.35,22.4,22.35,22.4,67900.0,10.9243,10.9487,10.9243,10.9487,67900.0
2006-02-10 14:20:00,22.39,22.4,22.36,22.36,57500.0,10.9439,10.9487,10.9292,10.9292,57500.0
2006-02-10 14:25:00,22.35,22.39,22.34,22.37,60900.0,10.9243,10.9439,10.9194,10.9341,60900.0
2006-02-10 14:30:00,22.38,22.4,22.37,22.39,21500.0,10.939,10.9487,10.9341,10.9439,21500.0
2006-02-10 14:35:00,22.39,22.41,22.38,22.39,102100.0,10.9439,10.9536,10.939,10.9439,102100.0
2006-02-10 14:40:00,22.39,22.4,22.37,22.4,286500.0,10.9439,10.9487,10.9341,10.9487,286500.0
2006-02-10 14:45:00,22.4,22.41,22.37,22.38,88200.0,10.9487,10.9536,10.9341,10.939,88200.0
2006-02-10 14:50:00,22.39,22.4,22.38,22.39,82700.0,10.9439,10.9487,10.939,10.9439,82700.0
2006-02-10 14:55:00,22.39,22.41,22.39,22.39,240300.0,10.9439,10.9536,10.9439,10.9439,240300.0
2006-02-10 15:00:00,22.4,22.4,22.39,22.4,73100.0,10.9487,10.9487,10.9439,10.9487,73100.0
2006-02-10 15:05:00,22.4,22.42,22.39,22.41,90000.0,10.9487,10.9585,10.9439,10.9536,90000.0
2006-02-10 15:10:00,22.42,22.46,22.41,22.46,88800.0,10.9585,10.9781,10.9536,10.9781,88800.0
2006-02-10 15:15:00,22.46,22.48,22.46,22.48,61700.0,10.9781,10.9878,10.9781,10.9878,61700.0
2006-02-10 15:20:00,22.48,22.48,22.46,22.46,100500.0,10.9878,10.9878,10.9781,10.9781,100500.0
2006-02-10 15:25:00,22.46,22.47,22.44,22.44,80100.0,10.9781,10.983,10.9683,10.9683,80100.0
2006-02-10 15:30:00,22.44,22.46,22.44,22.44,99200.0,10.9683,10.9781,10.9683,10.9683,99200.0
2006-02-10 15:35:00,22.44,22.45,22.42,22.44,122500.0,10.9683,10.9732,10.9585,10.9683,122500.0
2006-02-10 15:40:00,22.43,22.45,22.42,22.43,111300.0,10.9634,10.9732,10.9585,10.9634,111300.0
2006-02-10 15:45:00,22.42,22.44,22.41,22.41,153600.0,10.9585,10.9683,10.9536,10.9536,153600.0
2006-02-10 15:50:00,22.41,22.41,22.39,22.4,154900.0,10.9536,10.9536,10.9439,10.9487,154900.0
2006-02-10 15:55:00,22.4,22.4,22.38,22.38,332900.0,10.9487,10.9487,10.939,10.939,332900.0
2006-02-13 09:30:00,22.3,22.32,22.26,22.32,201200.0,10.8999,10.9096,10.8803,10.9096,201200.0
2006-02-13 09:35:00,22.32,22.38,22.3,22.37,77400.0,10.9096,10.939,10.8999,10.9341,77400.0
2006-02-13 09:40:00,22.37,22.44,22.32,22.33,103800.0,10.9341,10.9683,10.9096,10.9145,103800.0
2006-02-13 09:45:00,22.34,22.35,22.25,22.25,145900.0,10.9194,10.9243,10.8754,10.8754,145900.0
2006-02-13 09:50:00,22.24,22.3,22.18,22.28,155200.0,10.8705,10.8999,10.8412,10.8901,155200.0
2006-02-13 09:55:00,22.28,22.42,22.28,22.39,88300.0,10.8901,10.9585,10.8901,10.9439,88300.0
2006-02-13 10:00:00,22.38,22.42,22.37,22.37,71500.0,10.939,10.9585,10.9341,10.9341,71500.0
2006-02-13 10:05:00,22.37,22.39,22.35,22.36,41600.0,10.9341,10.9439,10.9243,10.9292,41600.0
2006-02-13 10:10:00,22.37,22.37,22.34,22.37,50700.0,10.9341,10.9341,10.9194,10.9341,50700.0
2006-02-13 10:15:00,22.36,22.44,22.36,22.42,99900.0,10.9292,10.9683,10.9292,10.9585,99900.0
2006-02-13 10:20:00,22.42,22.43,22.36,22.38,121300.0,10.9585,10.9634,10.9292,10.939,121300.0
2006-02-13 10:25:00,22.38,22.42,22.38,22.42,73000.0,10.939,10.9585,10.939,10.9585,73000.0
2006-02-13 10:30:00,22.42,22.44,22.39,22.41,65600.0,10.9585,10.9683,10.9439,10.9536,65600.0
2006-02-13 10:35:00,22.4,22.42,22.4,22.41,29700.0,10.9487,10.9585,10.9487,10.9536,29700.0
2006-02-13 10:40:00,22.41,22.44,22.41,22.43,50100.0,10.9536,10.9683,10.9536,10.9634,50100.0
2006-02-13 10:45:00,22.43,22.45,22.43,22.44,70600.0,10.9634,10.9732,10.9634,10.9683,70600.0
2006-02-13 10:50:00,22.44,22.48,22.43,22.46,86300.0,10.9683,10.9878,10.9634,10.9781,86300.0
2006-02-13 10:55:00,22.46,22.46,22.43,22.43,99100.0,10.9781,10.9781,10.9634,10.9634,99100.0
2006-02-13 11:00:00,22.43,22.47,22.42,22.46,48600.0,10.9634,10.983,10.9585,10.9781,48600.0
2006-02-13 11:05:00,22.46,22.53,22.46,22.53,85200.0,10.9781,11.0123,10.9781,11.0123,85200.0
2006-02-13 11:10:00,22.53,22.54,22.48,22.53,59300.0,11.0123,11.0172,10.9878,11.0123,59300.0
2006-02-13 11:15:00,22.54,22.55,22.53,22.54,110600.0,11.0172,11.0221,11.0123,11.0172,110600.0
2006-02-13 11:20:00,22.55,22.55,22.53,22.55,425800.0,11.0221,11.0221,11.0123,11.0221,425800.0
2006-02-13 11:25:00,22.55,22.58,22.54,22.58,105300.0,11.0221,11.0367,11.0172,11.0367,105300.0
2006-02-13 11:30:00,22.59,22.61,22.57,22.58,134000.0,11.0416,11.0514,11.0318,11.0367,134000.0
2006-02-13 11:35:00,22.57,22.58,22.57,22.58,54400.0,11.0318,11.0367,11.0318,11.0367,54400.0
2006-02-13 11:40:00,22.57,22.58,22.55,22.56,46900.0,11.0318,11.0367,11.0221,11.0269,46900.0
2006-02-13 11:45:00,22.56,22.59,22.56,22.59,76400.0,11.0269,11.0416,11.0269,11.0416,76400.0
2006-02-13 11:50:00,22.59,22.63,22.59,22.61,59100.0,11.0416,11.0612,11.0416,11.0514,59100.0
2006-02-13 11:55:00,22.61,22.62,22.58,22.58,89900.0,11.0514,11.0563,11.0367,11.0367,89900.0
2006-02-13 12:00:00,22.58,22.61,22.57,22.59,114400.0,11.0367,11.0514,11.0318,11.0416,114400.0
2006-02-13 12:05:00,22.6,22.66,22.59,22.66,200000.0,11.0465,11.0758,11.0416,11.0758,200000.0
2006-02-13 12:10:00,22.66,22.72,22.66,22.72,239700.0,11.0758,11.1052,11.0758,11.1052,239700.0
2006-02-13 12:15:00,22.73,22.75,22.69,22.69,248600.0,11.11,11.1198,11.0905,11.0905,248600.0
2006-02-13 12:20:00,22.7,22.73,22.69,22.71,90700.0,11.0954,11.11,11.0905,11.1003,90700.0
2006-02-13 12:25:00,22.71,22.73,22.71,22.72,44400.0,11.1003,11.11,11.1003,11.1052,44400.0
2006-02-13 12:30:00,22.72,22.73,22.68,22.68,82400.0,11.1052,11.11,11.0856,11.0856,82400.0
2006-02-13 12:35:00,22.68,22.69,22.66,22.66,117100.0,11.0856,11.0905,11.0758,11.0758,117100.0
2006-02-13 12:40:00,22.66,22.68,22.61,22.68,83400.0,11.0758,11.0856,11.0514,11.0856,83400.0
2006-02-13 12:45:00,22.69,22.71,22.65,22.71,215100.0,11.0905,11.1003,11.0709,11.1003,215100.0
2006-02-13 12:50:00,22.71,22.74,22.7,22.73,110900.0,11.1003,11.1149,11.0954,11.11,110900.0
2006-02-13 12:55:00,22.73,22.73,22.64,22.64,63800.0,11.11,11.11,11.0661,11.0661,63800.0
2006-02-13 13:00:00,22.62,22.67,22.62,22.65,97000.0,11.0563,11.0807,11.0563,11.0709,97000.0
2006-02-13 13:05:00,22.66,22.7,22.66,22.68,42100.0,11.0758,11.0954,11.0758,11.0856,42100.0
2006-02-13 13:10:00,22.68,22.69,22.66,22.68,43100.0,11.0856,11.0905,11.0758,11.0856,43100.0
2006-02-13 13:15:00,22.69,22.72,22.69,22.7,59500.0,11.0905,11.1052,11.0905,11.0954,59500.0
2006-02-13 13:20:00,22.7,22.72,22.7,22.72,30000.0,11.0954,11.1052,11.0954,11.1052,30000.0
2006-02-13 13:25:00,22.71,22.72,22.7,22.71,40700.0,11.1003,11.1052,11.0954,11.1003,40700.0
2006-02-13 13:30:00,22.7,22.72,22.66,22.66,80400.0,11.0954,11.1052,11.0758,11.0758,80400.0
2006-02-13 13:35:00,22.66,22.67,22.65,22.65,79500.0,11.0758,11.0807,11.0709,11.0709,79500.0
2006-02-13 13:40:00,22.65,22.66,22.64,22.65,140800.0,11.0709,11.0758,11.0661,11.0709,140800.0
2006-02-13 13:45:00,22.66,22.67,22.64,22.66,90300.0,11.0758,11.0807,11.0661,11.0758,90300.0
2006-02-13 13:50:00,22.66,22.67,22.65,22.66,138300.0,11.0758,11.0807,11.0709,11.0758,138300.0
2006-02-13 13:55:00,22.66,22.67,22.66,22.66,47600.0,11.0758,11.0807,11.0758,11.0758,47600.0
2006-02-13 14:00:00,22.66,22.67,22.66,22.67,26000.0,11.0758,11.0807,11.0758,11.0807,26000.0
2006-02-13 14:05:00,22.67,22.69,22.66,22.69,57300.0,11.0807,11.0905,11.0758,11.0905,57300.0
2006-02-13 14:10:00,22.68,22.72,22.68,22.7,54800.0,11.0856,11.1052,11.0856,11.0954,54800.0
2006-02-13 14:15:00,22.71,22.71,22.69,22.69,60900.0,11.1003,11.1003,11.0905,11.0905,60900.0
2006-02-13 14:20:00,22.69,22.69,22.67,22.69,67500.0,11.0905,11.0905,11.0807,11.0905,67500.0
2006-02-13 14:25:00,22.69,22.7,22.68,22.7,30800.0,11.0905,11.0954,11.0856,11.0954,30800.0
2006-02-13 14:30:00,22.69,22.7,22.64,22.66,122200.0,11.0905,11.0954,11.0661,11.0758,122200.0
2006-02-13 14:35:00,22.66,22.68,22.65,22.66,60700.0,11.0758,11.0856,11.0709,11.0758,60700.0
2006-02-13 14:40:00,22.66,22.67,22.65,22.67,38100.0,11.0758,11.0807,11.0709,11.0807,38100.0
2006-02-13 14:45:00,22.67,22.68,22.66,22.68,38900.0,11.0807,11.0856,11.0758,11.0856,38900.0
2006-02-13 14:50:00,22.67,22.68,22.63,22.65,86400.0,11.0807,11.0856,11.0612,11.0709,86400.0
2006-02-13 14:55:00,22.65,22.67,22.64,22.66,150900.0,11.0709,11.0807,11.0661,11.0758,150900.0
2006-02-13 15:00:00,22.66,22.67,22.65,22.66,103000.0,11.0758,11.0807,11.0709,11.0758,103000.0
2006-02-13 15:05:00,22.66,22.72,22.66,22.71,146800.0,11.0758,11.1052,11.0758,11.1003,146800.0
2006-02-13 15:10:00,22.71,22.73,22.71,22.73,78900.0,11.1003,11.11,11.1003,11.11,78900.0
2006-02-13 15:15:00,22.72,22.74,22.7,22.73,139400.0,11.1052,11.1149,11.0954,11.11,139400.0
2006-02-13 15:20:00,22.73,22.79,22.73,22.79,166400.0,11.11,11.1394,11.11,11.1394,166400.0
2006-02-13 15:25:00,22.79,22.79,22.76,22.78,153800.0,11.1394,11.1394,11.1247,11.1345,153800.0
2006-02-13 15:30:00,22.78,22.82,22.78,22.8,278700.0,11.1345,11.154,11.1345,11.1443,278700.0
2006-02-13 15:35:00,22.81,22.85,22.8,22.85,222000.0,11.1491,11.1687,11.1443,11.1687,222000.0
2006-02-13 15:40:00,22.85,22.86,22.83,22.85,232100.0,11.1687,11.1736,11.1589,11.1687,232100.0
2006-02-13 15:45:00,22.85,22.86,22.84,22.86,162600.0,11.1687,11.1736,11.1638,11.1736,162600.0
2006-02-13 15:50:00,22.85,22.88,22.85,22.88,333600.0,11.1687,11.1834,11.1687,11.1834,333600.0
2006-02-13 15:55:00,22.89,22.91,22.88,22.9,445700.0,11.1882,11.198,11.1834,11.1931,445700.0
2006-02-14 09:30:00,22.75,22.86,22.65,22.86,276800.0,11.1198,11.1736,11.0709,11.1736,276800.0
2006-02-14 09:35:00,22.86,22.86,22.77,22.82,89000.0,11.1736,11.1736,11.1296,11.154,89000.0
2006-02-14 09:40:00,22.82,22.82,22.76,22.76,113500.0,11.154,11.154,11.1247,11.1247,113500.0
2006-02-14 09:45:00,22.76,22.76,22.73,22.75,209000.0,11.1247,11.1247,11.11,11.1198,209000.0
2006-02-14 09:50:00,22.75,22.76,22.73,22.75,203800.0,11.1198,11.1247,11.11,11.1198,203800.0
2006-02-14 09:55:00,22.75,22.77,22.74,22.75,75500.0,11.1198,11.1296,11.1149,11.1198,75500.0
2006-02-14 10:00:00,22.77,22.79,22.76,22.78,112800.0,11.1296,11.1394,11.1247,11.1345,112800.0
2006-02-14 10:05:00,22.78,22.8,22.76,22.77,73000.0,11.1345,11.1443,11.1247,11.1296,73000.0
2006-02-14 10:10:00,22.77,22.77,22.75,22.76,153300.0,11.1296,11.1296,11.1198,11.1247,153300.0
2006-02-14 10:15:00,22.77,22.78,22.76,22.76,133500.0,11.1296,11.1345,11.1247,11.1247,133500.0
2006-02-14 10:20:00,22.76,22.77,22.74,22.74,248500.0,11.1247,11.1296,11.1149,11.1149,248500.0
2006-02-14 10:25:00,22.74,22.75,22.73,22.75,65400.0,11.1149,11.1198,11.11,11.1198,65400.0
2006-02-14 10:30:00,22.75,22.76,22.7,22.71,108300.0,11.1198,11.1247,11.0954,11.1003,108300.0
2006-02-14 10:35:00,22.7,22.7,22.63,22.63,137300.0,11.0954,11.0954,11.0612,11.0612,137300.0
2006-02-14 10:40:00,22.63,22.65,22.62,22.64,101200.0,11.0612,11.0709,11.0563,11.0661,101200.0
2006-02-14 10:45:00,22.64,22.67,22.63,22.67,67800.0,11.0661,11.0807,11.0612,11.0807,67800.0
2006-02-14 10:50:00,22.67,22.68,22.66,22.67,55500.0,11.0807,11.0856,11.0758,11.0807,55500.0
2006-02-14 10:55:00,22.67,22.67,22.63,22.66,50900.0,11.0807,11.0807,11.0612,11.0758,50900.0
2006-02-14 11:00:00,22.65,22.67,22.64,22.67,153400.0,11.0709,11.0807,11.0661,11.0807,153400.0
2006-02-14 11:05:00,22.66,22.69,22.65,22.65,58100.0,11.0758,11.0905,11.0709,11.0709,58100.0
2006-02-14 11:10:00,22.65,22.71,22.64,22.71,210400.0,11.0709,11.1003,11.0661,11.1003,210400.0
2006-02-14 11:15:00,22.71,22.75,22.7,22.75,109100.0,11.1003,11.1198,11.0954,11.1198,109100.0
2006-02-14 11:20:00,22.75,22.83,22.75,22.81,110000.0,11.1198,11.1589,11.1198,11.1491,110000.0
2006-02-14 11:25:00,22.81,22.81,22.75,22.76,52200.0,11.1491,11.1491,11.1198,11.1247,52200.0
2006-02-14 11:30:00,22.77,22.83,22.75,22.8,288400.0,11.1296,11.1589,11.1198,11.1443,288400.0
2006-02-14 11:35:00,22.8,22.8,22.78,22.78,36500.0,11.1443,11.1443,11.1345,11.1345,36500.0
2006-02-14 11:40:00,22.79,22.8,22.78,22.79,39900.0,11.1394,11.1443,11.1345,11.1394,39900.0
2006-02-14 11:45:00,22.79,22.8,22.78,22.79,67000.0,11.1394,11.1443,11.1345,11.1394,67000.0
2006-02-14 11:50:00,22.78,22.85,22.78,22.84,60300.0,11.1345,11.1687,11.1345,11.1638,60300.0
2006-02-14 11:55:00,22.84,22.84,22.82,22.83,49100.0,11.1638,11.1638,11.154,11.1589,49100.0
2006-02-14 12:00:00,22.84,22.84,22.8,22.82,46400.0,11.1638,11.1638,11.1443,11.154,46400.0
2006-02-14 12:05:00,22.82,22.83,22.81,22.81,38400.0,11.154,11.1589,11.1491,11.1491,38400.0
2006-02-14 12:10:00,22.81,22.82,22.79,22.81,38000.0,11.1491,11.154,11.1394,11.1491,38000.0
2006-02-14 12:15:00,22.81,22.82,22.79,22.81,32500.0,11.1491,11.154,11.1394,11.1491,32500.0
2006-02-14 12:20:00,22.81,22.82,22.78,22.8,26800.0,11.1491,11.154,11.1345,11.1443,26800.0
2006-02-14 12:25:00,22.81,22.81,22.79,22.79,34000.0,11.1491,11.1491,11.1394,11.1394,34000.0
2006-02-14 12:30:00,22.79,22.81,22.78,22.8,31400.0,11.1394,11.1491,11.1345,11.1443,31400.0
2006-02-14 12:35:00,22.81,22.81,22.79,22.79,29900.0,11.1491,11.1491,11.1394,11.1394,29900.0
2006-02-14 12:40:00,22.79,22.8,22.77,22.77,60800.0,11.1394,11.1443,11.1296,11.1296,60800.0
2006-02-14 12:45:00,22.78,22.79,22.75,22.75,318200.0,11.1345,11.1394,11.1198,11.1198,318200.0
2006-02-14 12:50:00,22.75,22.76,22.75,22.75,20400.0,11.1198,11.1247,11.1198,11.1198,20400.0
2006-02-14 12:55:00,22.75,22.76,22.74,22.75,136500.0,11.1198,11.1247,11.1149,11.1198,136500.0
2006-02-14 13:00:00,22.75,22.77,22.74,22.76,205400.0,11.1198,11.1296,11.1149,11.1247,205400.0
2006-02-14 13:05:00,22.76,22.77,22.75,22.76,28700.0,11.1247,11.1296,11.1198,11.1247,28700.0
2006-02-14 13:10:00,22.76,22.77,22.75,22.77,96800.0,11.1247,11.1296,11.1198,11.1296,96800.0
2006-02-14 13:15:00,22.77,22.8,22.77,22.8,493100.0,11.1296,11.1443,11.1296,11.1443,493100.0
2006-02-14 13:20:00,22.8,22.85,22.8,22.83,58800.0,11.1443,11.1687,11.1443,11.1589,58800.0
2006-02-14 13:25:00,22.83,22.85,22.82,22.84,108200.0,11.1589,11.1687,11.154,11.1638,108200.0
2006-02-14 13:30:00,22.84,22.85,22.82,22.84,74000.0,11.1638,11.1687,11.154,11.1638,74000.0
2006-02-14 13:35:00,22.85,22.88,22.84,22.87,72000.0,11.1687,11.1834,11.1638,11.1785,72000.0
2006-02-14 13:40:00,22.87,22.89,22.86,22.86,60800.0,11.1785,11.1882,11.1736,11.1736,60800.0
2006-02-14 13:45:00,22.88,22.9,22.86,22.86,58000.0,11.1834,11.1931,11.1736,11.1736,58000.0
2006-02-14 13:50:00,22.86,22.86,22.83,22.84,32900.0,11.1736,11.1736,11.1589,11.1638,32900.0
2006-02-14 13:55:00,22.83,22.85,22.8,22.8,39800.0,11.1589,11.1687,11.1443,11.1443,39800.0
2006-02-14 14:00:00,22.81,22.85,22.8,22.84,74500.0,11.1491,11.1687,11.1443,11.1638,74500.0
2006-02-14 14:05:00,22.85,22.86,22.83,22.85,94600.0,11.1687,11.1736,11.1589,11.1687,94600.0
2006-02-14 14:10:00,22.85,22.89,22.85,22.88,54900.0,11.1687,11.1882,11.1687,11.1834,54900.0
2006-02-14 14:15:00,22.88,22.89,22.86,22.87,61500.0,11.1834,11.1882,11.1736,11.1785,61500.0
2006-02-14 14:20:00,22.87,22.87,22.83,22.87,58100.0,11.1785,11.1785,11.1589,11.1785,58100.0
2006-02-14 14:25:00,22.87,22.88,22.85,22.87,35700.0,11.1785,11.1834,11.1687,11.1785,35700.0
2006-02-14 14:30:00,22.87,22.91,22.86,22.86,61900.0,11.1785,11.198,11.1736,11.1736,61900.0
2006-02-14 14:35:00,22.87,22.88,22.85,22.86,91700.0,11.1785,11.1834,11.1687,11.1736,91700.0
2006-02-14 14:40:00,22.86,22.88,22.83,22.85,76400.0,11.1736,11.1834,11.1589,11.1687,76400.0
2006-02-14 14:45:00,22.84,22.88,22.84,22.87,72700.0,11.1638,11.1834,11.1638,11.1785,72700.0
2006-02-14 14:50:00,22.86,22.87,22.84,22.85,45000.0,11.1736,11.1785,11.1638,11.1687,45000.0
2006-02-14 14:55:00,22.84,22.85,22.81,22.83,69000.0,11.1638,11.1687,11.1491,11.1589,69000.0
2006-02-14 15:00:00,22.83,22.85,22.83,22.85,28100.0,11.1589,11.1687,11.1589,11.1687,28100.0
2006-02-14 15:05:00,22.85,22.86,22.84,22.84,45800.0,11.1687,11.1736,11.1638,11.1638,45800.0
2006-02-14 15:10:00,22.84,22.84,22.78,22.79,98000.0,11.1638,11.1638,11.1345,11.1394,98000.0
2006-02-14 15:15:00,22.79,22.85,22.78,22.83,102900.0,11.1394,11.1687,11.1345,11.1589,102900.0
2006-02-14 15:20:00,22.83,22.87,22.83,22.87,62300.0,11.1589,11.1785,11.1589,11.1785,62300.0
2006-02-14 15:25:00,22.87,22.9,22.85,22.89,68600.0,11.1785,11.1931,11.1687,11.1882,68600.0
2006-02-14 15:30:00,22.89,22.9,22.86,22.87,131000.0,11.1882,11.1931,11.1736,11.1785,131000.0
2006-02-14 15:35:00,22.88,22.9,22.87,22.89,142800.0,11.1834,11.1931,11.1785,11.1882,142800.0
2006-02-14 15:40:00,22.89,22.9,22.88,22.89,115600.0,11.1882,11.1931,11.1834,11.1882,115600.0
2006-02-14 15:45:00,22.88,22.9,22.87,22.88,167200.0,11.1834,11.1931,11.1785,11.1834,167200.0
2006-02-14 15:50:00,22.87,22.91,22.87,22.9,234700.0,11.1785,11.198,11.1785,11.1931,234700.0
2006-02-14 15:55:00,22.91,22.94,22.9,22.91,225600.0,11.198,11.2127,11.1931,11.198,225600.0
2006-02-15 09:30:00,22.8,22.87,22.8,22.87,226900.0,11.1443,11.1785,11.1443,11.1785,226900.0
2006-02-15 09:35:00,22.87,22.91,22.86,22.9,55400.0,11.1785,11.198,11.1736,11.1931,55400.0
2006-02-15 09:40:00,22.92,23.0,22.89,23.0,541200.0,11.2029,11.242,11.1882,11.242,541200.0
2006-02-15 09:45:00,23.0,23.0,22.94,22.95,74500.0,11.242,11.242,11.2127,11.2176,74500.0
2006-02-15 09:50:00,22.95,23.02,22.94,23.01,636500.0,11.2176,11.2518,11.2127,11.2469,636500.0
2006-02-15 09:55:00,23.02,23.03,23.0,23.0,100500.0,11.2518,11.2567,11.242,11.242,100500.0
2006-02-15 10:00:00,23.01,23.01,22.98,23.0,120000.0,11.2469,11.2469,11.2322,11.242,120000.0
2006-02-15 10:05:00,23.0,23.1,23.0,23.1,88400.0,11.242,11.2909,11.242,11.2909,88400.0
2006-02-15 10:10:00,23.1,23.1,23.04,23.04,194700.0,11.2909,11.2909,11.2616,11.2616,194700.0
2006-02-15 10:15:00,23.05,23.12,23.05,23.08,101900.0,11.2665,11.3007,11.2665,11.2811,101900.0
2006-02-15 10:20:00,23.08,23.11,23.07,23.09,100400.0,11.2811,11.2958,11.2762,11.286,100400.0
2006-02-15 10:25:00,23.09,23.14,23.06,23.1,215100.0,11.286,11.3104,11.2713,11.2909,215100.0
2006-02-15 10:30:00,23.1,23.14,23.09,23.11,100600.0,11.2909,11.3104,11.286,11.2958,100600.0
2006-02-15 10:35:00,23.11,23.25,23.11,23.23,786500.0,11.2958,11.3642,11.2958,11.3544,786500.0
2006-02-15 10:40:00,23.22,23.23,23.18,23.19,117500.0,11.3495,11.3544,11.33,11.3349,117500.0
2006-02-15 10:45:00,23.2,23.27,23.19,23.27,93000.0,11.3398,11.374,11.3349,11.374,93000.0
2006-02-15 10:50:00,23.27,23.28,23.24,23.25,544200.0,11.374,11.3789,11.3593,11.3642,544200.0
2006-02-15 10:55:00,23.24,23.24,23.19,23.21,40200.0,11.3593,11.3593,11.3349,11.3447,40200.0
2006-02-15 11:00:00,23.21,23.21,23.15,23.15,118800.0,11.3447,11.3447,11.3153,11.3153,118800.0
2006-02-15 11:05:00,23.14,23.14,23.1,23.12,324300.0,11.3104,11.3104,11.2909,11.3007,324300.0
2006-02-15 11:10:00,23.12,23.13,23.04,23.05,100000.0,11.3007,11.3056,11.2616,11.2665,100000.0
2006-02-15 11:15:00,23.05,23.08,23.04,23.06,76000.0,11.2665,11.2811,11.2616,11.2713,76000.0
2006-02-15 11:20:00,23.06,23.08,23.04,23.08,158000.0,11.2713,11.2811,11.2616,11.2811,158000.0
2006-02-15 11:25:00,23.08,23.09,23.06,23.08,83200.0,11.2811,11.286,11.2713,11.2811,83200.0
2006-02-15 11:30:00,23.09,23.09,23.03,23.03,94900.0,11.286,11.286,11.2567,11.2567,94900.0
2006-02-15 11:35:00,23.02,23.03,23.0,23.03,67900.0,11.2518,11.2567,11.242,11.2567,67900.0
2006-02-15 11:40:00,23.02,23.11,23.02,23.11,130100.0,11.2518,11.2958,11.2518,11.2958,130100.0
2006-02-15 11:45:00,23.11,23.13,23.09,23.1,37000.0,11.2958,11.3056,11.286,11.2909,37000.0
2006-02-15 11:50:00,23.09,23.1,23.08,23.09,42700.0,11.286,11.2909,11.2811,11.286,42700.0
2006-02-15 11:55:00,23.1,23.1,23.09,23.09,19500.0,11.2909,11.2909,11.286,11.286,19500.0
2006-02-15 12:00:00,23.1,23.1,23.09,23.09,47200.0,11.2909,11.2909,11.286,11.286,47200.0
2006-02-15 12:05:00,23.09,23.1,23.07,23.07,25800.0,11.286,11.2909,11.2762,11.2762,25800.0
2006-02-15 12:10:00,23.07,23.08,23.05,23.06,65100.0,11.2762,11.2811,11.2665,11.2713,65100.0
2006-02-15 12:15:00,23.07,23.07,23.03,23.05,56700.0,11.2762,11.2762,11.2567,11.2665,56700.0
2006-02-15 12:20:00,23.05,23.05,23.04,23.05,31100.0,11.2665,11.2665,11.2616,11.2665,31100.0
2006-02-15 12:25:00,23.05,23.06,23.04,23.05,73300.0,11.2665,11.2713,11.2616,11.2665,73300.0
2006-02-15 12:30:00,23.06,23.06,22.99,23.01,112800.0,11.2713,11.2713,11.2371,11.2469,112800.0
2006-02-15 12:35:00,23.01,23.03,23.0,23.0,86700.0,11.2469,11.2567,11.242,11.242,86700.0
2006-02-15 12:40:00,23.0,23.03,23.0,23.02,49400.0,11.242,11.2567,11.242,11.2518,49400.0
2006-02-15 12:45:00,23.02,23.02,23.01,23.01,63100.0,11.2518,11.2518,11.2469,11.2469,63100.0
2006-02-15 12:50:00,23.01,23.04,23.01,23.03,48600.0,11.2469,11.2616,11.2469,11.2567,48600.0
2006-02-15 12:55:00,23.03,23.04,23.03,23.03,21600.0,11.2567,11.2616,11.2567,11.2567,21600.0
2006-02-15 13:00:00,23.04,23.05,23.03,23.04,84600.0,11.2616,11.2665,11.2567,11.2616,84600.0
2006-02-15 13:05:00,23.04,23.06,23.04,23.06,33000.0,11.2616,11.2713,11.2616,11.2713,33000.0
2006-02-15 13:10:00,23.06,23.06,23.05,23.05,38100.0,11.2713,11.2713,11.2665,11.2665,38100.0
2006-02-15 13:15:00,23.06,23.12,23.05,23.12,144300.0,11.2713,11.3007,11.2665,11.3007,144300.0
2006-02-15 13:20:00,23.11,23.12,23.08,23.09,41400.0,11.2958,11.3007,11.2811,11.286,41400.0
2006-02-15 13:25:00,23.08,23.08,23.06,23.06,49700.0,11.2811,11.2811,11.2713,11.2713,49700.0
2006-02-15 13:30:00,23.07,23.1,23.06,23.07,56400.0,11.2762,11.2909,11.2713,11.2762,56400.0
2006-02-15 13:35:00,23.07,23.11,23.07,23.1,53600.0,11.2762,11.2958,11.2762,11.2909,53600.0
2006-02-15 13:40:00,23.1,23.1,23.08,23.1,31000.0,11.2909,11.2909,11.2811,11.2909,31000.0
2006-02-15 13:45:00,23.09,23.13,23.08,23.13,119300.0,11.286,11.3056,11.2811,11.3056,119300.0
2006-02-15 13:50:00,23.12,23.14,23.1,23.13,58300.0,11.3007,11.3104,11.2909,11.3056,58300.0
2006-02-15 13:55:00,23.13,23.15,23.12,23.15,38600.0,11.3056,11.3153,11.3007,11.3153,38600.0
2006-02-15 14:00:00,23.15,23.15,23.13,23.13,38300.0,11.3153,11.3153,11.3056,11.3056,38300.0
2006-02-15 14:05:00,23.13,23.14,23.11,23.11,57100.0,11.3056,11.3104,11.2958,11.2958,57100.0
2006-02-15 14:10:00,23.11,23.12,23.09,23.1,49300.0,11.2958,11.3007,11.286,11.2909,49300.0
2006-02-15 14:15:00,23.11,23.13,23.09,23.12,44100.0,11.2958,11.3056,11.286,11.3007,44100.0
2006-02-15 14:20:00,23.13,23.13,23.11,23.12,42900.0,11.3056,11.3056,11.2958,11.3007,42900.0
2006-02-15 14:25:00,23.13,23.18,23.12,23.16,253500.0,11.3056,11.33,11.3007,11.3202,253500.0
2006-02-15 14:30:00,23.17,23.18,23.16,23.18,46300.0,11.3251,11.33,11.3202,11.33,46300.0
2006-02-15 14:35:00,23.18,23.2,23.17,23.19,53400.0,11.33,11.3398,11.3251,11.3349,53400.0
2006-02-15 14:40:00,23.18,23.22,23.17,23.21,201800.0,11.33,11.3495,11.3251,11.3447,201800.0
2006-02-15 14:45:00,23.22,23.22,23.12,23.14,157700.0,11.3495,11.3495,11.3007,11.3104,157700.0
2006-02-15 14:50:00,23.14,23.15,23.07,23.09,148000.0,11.3104,11.3153,11.2762,11.286,148000.0
2006-02-15 14:55:00,23.08,23.08,23.0,23.07,256000.0,11.2811,11.2811,11.242,11.2762,256000.0
2006-02-15 15:00:00,23.08,23.11,23.07,23.09,87500.0,11.2811,11.2958,11.2762,11.286,87500.0
2006-02-15 15:05:00,23.09,23.11,23.09,23.11,49200.0,11.286,11.2958,11.286,11.2958,49200.0
2006-02-15 15:10:00,23.11,23.11,23.09,23.1,98900.0,11.2958,11.2958,11.286,11.2909,98900.0
2006-02-15 15:15:00,23.09,23.11,23.05,23.05,122200.0,11.286,11.2958,11.2665,11.2665,122200.0
2006-02-15 15:20:00,23.05,23.05,23.0,23.05,124900.0,11.2665,11.2665,11.242,11.2665,124900.0
2006-02-15 15:25:00,23.05,23.1,23.04,23.09,64800.0,11.2665,11.2909,11.2616,11.286,64800.0
2006-02-15 15:30:00,23.09,23.1,23.08,23.09,65200.0,11.286,11.2909,11.2811,11.286,65200.0
2006-02-15 15:35:00,23.08,23.11,23.08,23.11,87400.0,11.2811,11.2958,11.2811,11.2958,87400.0
2006-02-15 15:40:00,23.11,23.13,23.09,23.1,143400.0,11.2958,11.3056,11.286,11.2909,143400.0
2006-02-15 15:45:00,23.09,23.1,23.08,23.1,148900.0,11.286,11.2909,11.2811,11.2909,148900.0
2006-02-15 15:50:00,23.1,23.11,23.09,23.09,176900.0,11.2909,11.2958,11.286,11.286,176900.0
2006-02-15 15:55:00,23.1,23.13,23.09,23.13,215600.0,11.2909,11.3056,11.286,11.3056,215600.0
2006-02-16 09:30:00,22.95,23.1,22.92,22.94,272200.0,11.2176,11.2909,11.2029,11.2127,272200.0
2006-02-16 09:35:00,22.94,22.96,22.88,22.92,89500.0,11.2127,11.2225,11.1834,11.2029,89500.0
2006-02-16 09:40:00,22.93,22.95,22.88,22.89,360800.0,11.2078,11.2176,11.1834,11.1882,360800.0
2006-02-16 09:45:00,22.89,22.93,22.88,22.92,111900.0,11.1882,11.2078,11.1834,11.2029,111900.0
2006-02-16 09:50:00,22.92,22.95,22.9,22.95,116900.0,11.2029,11.2176,11.1931,11.2176,116900.0
2006-02-16 09:55:00,22.95,22.95,22.9,22.93,47200.0,11.2176,11.2176,11.1931,11.2078,47200.0
2006-02-16 10:00:00,22.93,22.94,22.91,22.93,58200.0,11.2078,11.2127,11.198,11.2078,58200.0
2006-02-16 10:05:00,22.93,22.95,22.91,22.92,108700.0,11.2078,11.2176,11.198,11.2029,108700.0
2006-02-16 10:10:00,22.93,22.94,22.9,22.93,77600.0,11.2078,11.2127,11.1931,11.2078,77600.0
2006-02-16 10:15:00,22.93,22.94,22.91,22.91,37700.0,11.2078,11.2127,11.198,11.198,37700.0
2006-02-16 10:20:00,22.9,22.91,22.9,22.9,16300.0,11.1931,11.198,11.1931,11.1931,16300.0
2006-02-16 10:25:00,22.9,22.9,22.86,22.86,155600.0,11.1931,11.1931,11.1736,11.1736,155600.0
2006-02-16 10:30:00,22.86,22.88,22.86,22.86,136100.0,11.1736,11.1834,11.1736,11.1736,136100.0
2006-02-16 10:35:00,22.86,22.89,22.86,22.87,34700.0,11.1736,11.1882,11.1736,11.1785,34700.0
2006-02-16 10:40:00,22.87,22.87,22.78,22.78,148600.0,11.1785,11.1785,11.1345,11.1345,148600.0
2006-02-16 10:45:00,22.79,22.8,22.75,22.76,93600.0,11.1394,11.1443,11.1198,11.1247,93600.0
2006-02-16 10:50:00,22.76,22.77,22.75,22.76,116100.0,11.1247,11.1296,11.1198,11.1247,116100.0
2006-02-16 10:55:00,22.75,22.82,22.75,22.82,140000.0,11.1198,11.154,11.1198,11.154,140000.0
2006-02-16 11:00:00,22.81,22.86,22.78,22.86,134500.0,11.1491,11.1736,11.1345,11.1736,134500.0
2006-02-16 11:05:00,22.85,22.86,22.8,22.85,140500.0,11.1687,11.1736,11.1443,11.1687,140500.0
2006-02-16 11:10:00,22.85,22.85,22.83,22.84,41400.0,11.1687,11.1687,11.1589,11.1638,41400.0
2006-02-16 11:15:00,22.84,22.86,22.83,22.85,44800.0,11.1638,11.1736,11.1589,11.1687,44800.0
2006-02-16 11:20:00,22.85,22.87,22.84,22.85,33000.0,11.1687,11.1785,11.1638,11.1687,33000.0
2006-02-16 11:25:00,22.85,22.85,22.84,22.84,103300.0,11.1687,11.1687,11.1638,11.1638,103300.0
2006-02-16 11:30:00,22.84,22.88,22.84,22.88,74100.0,11.1638,11.1834,11.1638,11.1834,74100.0
2006-02-16 11:35:00,22.88,22.93,22.88,22.93,88100.0,11.1834,11.2078,11.1834,11.2078,88100.0
2006-02-16 11:40:00,22.92,22.94,22.92,22.94,43800.0,11.2029,11.2127,11.2029,11.2127,43800.0
2006-02-16 11:45:00,22.94,23.0,22.93,22.99,101900.0,11.2127,11.242,11.2078,11.2371,101900.0
2006-02-16 11:50:00,22.99,23.02,22.98,23.01,74100.0,11.2371,11.2518,11.2322,11.2469,74100.0
2006-02-16 11:55:00,23.02,23.04,23.0,23.04,46400.0,11.2518,11.2616,11.242,11.2616,46400.0
2006-02-16 12:00:00,23.03,23.05,22.99,23.0,65000.0,11.2567,11.2665,11.2371,11.242,65000.0
2006-02-16 12:05:00,23.0,23.01,22.97,22.98,18300.0,11.242,11.2469,11.2274,11.2322,18300.0
2006-02-16 12:10:00,22.97,22.99,22.95,22.98,138000.0,11.2274,11.2371,11.2176,11.2322,138000.0
2006-02-16 12:15:00,22.97,22.99,22.97,22.98,92400.0,11.2274,11.2371,11.2274,11.2322,92400.0
2006-02-16 12:20:00,22.98,23.01,22.98,23.0,45100.0,11.2322,11.2469,11.2322,11.242,45100.0
2006-02-16 12:25:00,23.0,23.0,22.96,22.98,46600.0,11.242,11.242,11.2225,11.2322,46600.0
2006-02-16 12:30:00,22.98,22.98,22.95,22.95,44400.0,11.2322,11.2322,11.2176,11.2176,44400.0
2006-02-16 12:35:00,22.95,23.01,22.94,23.0,61400.0,11.2176,11.2469,11.2127,11.242,61400.0
2006-02-16 12:40:00,22.99,23.0,22.95,22.96,25500.0,11.2371,11.242,11.2176,11.2225,25500.0
2006-02-16 12:45:00,22.95,22.96,22.94,22.95,30500.0,11.2176,11.2225,11.2127,11.2176,30500.0
2006-02-16 12:50:00,22.95,22.95,22.93,22.93,58700.0,11.2176,11.2176,11.2078,11.2078,58700.0
2006-02-16 12:55:00,22.93,22.94,22.92,22.92,16300.0,11.2078,11.2127,11.2029,11.2029,16300.0
2006-02-16 13:00:00,22.93,22.97,22.91,22.97,53200.0,11.2078,11.2274,11.198,11.2274,53200.0
2006-02-16 13:05:00,22.97,22.98,22.96,22.96,12900.0,11.2274,11.2322,11.2225,11.2225,12900.0
2006-02-16 13:10:00,22.96,22.99,22.96,22.98,19800.0,11.2225,11.2371,11.2225,11.2322,19800.0
2006-02-16 13:15:00,22.98,22.99,22.98,22.98,11600.0,11.2322,11.2371,11.2322,11.2322,11600.0
2006-02-16 13:20:00,22.98,22.99,22.98,22.99,9500.0,11.2322,11.2371,11.2322,11.2371,9500.0
2006-02-16 13:25:00,22.98,22.99,22.97,22.97,17000.0,11.2322,11.2371,11.2274,11.2274,17000.0
2006-02-16 13:30:00,22.98,22.98,22.96,22.97,30000.0,11.2322,11.2322,11.2225,11.2274,30000.0
2006-02-16 13:35:00,22.98,23.0,22.96,22.96,42900.0,11.2322,11.242,11.2225,11.2225,42900.0
2006-02-16 13:40:00,22.96,22.98,22.96,22.96,23400.0,11.2225,11.2322,11.2225,11.2225,23400.0
2006-02-16 13:45:00,22.96,22.97,22.93,22.94,45600.0,11.2225,11.2274,11.2078,11.2127,45600.0
2006-02-16 13:50:00,22.95,22.96,22.93,22.94,95200.0,11.2176,11.2225,11.2078,11.2127,95200.0
2006-02-16 13:55:00,22.94,22.97,22.94,22.97,161300.0,11.2127,11.2274,11.2127,11.2274,161300.0
2006-02-16 14:00:00,22.97,22.99,22.96,22.99,25500.0,11.2274,11.2371,11.2225,11.2371,25500.0
2006-02-16 14:05:00,22.98,22.99,22.97,22.97,44600.0,11.2322,11.2371,11.2274,11.2274,44600.0
2006-02-16 14:10:00,22.97,22.97,22.94,22.95,31100.0,11.2274,11.2274,11.2127,11.2176,31100.0
2006-02-16 14:15:00,22.95,22.98,22.94,22.96,23700.0,11.2176,11.2322,11.2127,11.2225,23700.0
2006-02-16 14:20:00,22.96,22.97,22.92,22.93,67500.0,11.2225,11.2274,11.2029,11.2078,67500.0
2006-02-16 14:25:00,22.94,22.96,22.93,22.96,40700.0,11.2127,11.2225,11.2078,11.2225,40700.0
2006-02-16 14:30:00,22.95,22.97,22.95,22.97,32500.0,11.2176,11.2274,11.2176,11.2274,32500.0
2006-02-16 14:35:00,22.96,22.97,22.92,22.92,57000.0,11.2225,11.2274,11.2029,11.2029,57000.0
2006-02-16 14:40:00,22.92,22.95,22.92,22.93,28700.0,11.2029,11.2176,11.2029,11.2078,28700.0
2006-02-16 14:45:00,22.92,22.93,22.84,22.87,125700.0,11.2029,11.2078,11.1638,11.1785,125700.0
2006-02-16 14:50:00,22.87,22.89,22.86,22.89,36300.0,11.1785,11.1882,11.1736,11.1882,36300.0
2006-02-16 14:55:00,22.89,22.9,22.88,22.9,42000.0,11.1882,11.1931,11.1834,11.1931,42000.0
2006-02-16 15:00:00,22.9,22.93,22.89,22.93,110600.0,11.1931,11.2078,11.1882,11.2078,110600.0
2006-02-16 15:05:00,22.93,22.98,22.93,22.97,127200.0,11.2078,11.2322,11.2078,11.2274,127200.0
2006-02-16 15:10:00,22.97,22.97,22.95,22.96,71400.0,11.2274,11.2274,11.2176,11.2225,71400.0
2006-02-16 15:15:00,22.95,22.96,22.94,22.96,84800.0,11.2176,11.2225,11.2127,11.2225,84800.0
2006-02-16 15:20:00,22.97,22.97,22.94,22.96,67800.0,11.2274,11.2274,11.2127,11.2225,67800.0
2006-02-16 15:25:00,22.96,22.96,22.93,22.93,90200.0,11.2225,11.2225,11.2078,11.2078,90200.0
2006-02-16 15:30:00,22.93,22.95,22.88,22.89,170600.0,11.2078,11.2176,11.1834,11.1882,170600.0
2006-02-16 15:35:00,22.9,22.98,22.89,22.98,116500.0,11.1931,11.2322,11.1882,11.2322,116500.0
2006-02-16 15:40:00,22.97,23.0,22.96,22.96,157600.0,11.2274,11.242,11.2225,11.2225,157600.0
2006-02-16 15:45:00,22.96,22.98,22.95,22.98,152500.0,11.2225,11.2322,11.2176,11.2322,152500.0
2006-02-16 15:50:00,22.97,22.98,22.96,22.97,121800.0,11.2274,11.2322,11.2225,11.2274,121800.0
2006-02-16 15:55:00,22.97,22.99,22.96,22.99,170600.0,11.2274,11.2371,11.2225,11.2371,170600.0
2006-02-17 09:30:00,22.87,22.95,22.83,22.85,752700.0,11.1785,11.2176,11.1589,11.1687,752700.0
2006-02-17 09:35:00,22.84,22.88,22.82,22.86,41000.0,11.1638,11.1834,11.154,11.1736,41000.0
2006-02-17 09:40:00,22.86,22.87,22.81,22.82,35700.0,11.1736,11.1785,11.1491,11.154,35700.0
2006-02-17 09:45:00,22.82,22.82,22.75,22.81,67300.0,11.154,11.154,11.1198,11.1491,67300.0
2006-02-17 09:50:00,22.81,22.83,22.78,22.83,39200.0,11.1491,11.1589,11.1345,11.1589,39200.0
2006-02-17 09:55:00,22.82,22.87,22.82,22.85,70600.0,11.154,11.1785,11.154,11.1687,70600.0
2006-02-17 10:00:00,22.86,22.88,22.86,22.87,60200.0,11.1736,11.1834,11.1736,11.1785,60200.0
2006-02-17 10:05:00,22.87,22.88,22.83,22.84,52500.0,11.1785,11.1834,11.1589,11.1638,52500.0
2006-02-17 10:10:00,22.84,22.84,22.77,22.77,70000.0,11.1638,11.1638,11.1296,11.1296,70000.0
2006-02-17 10:15:00,22.78,22.78,22.76,22.77,99400.0,11.1345,11.1345,11.1247,11.1296,99400.0
2006-02-17 10:20:00,22.77,22.77,22.75,22.76,48700.0,11.1296,11.1296,11.1198,11.1247,48700.0
2006-02-17 10:25:00,22.76,22.79,22.75,22.76,43600.0,11.1247,11.1394,11.1198,11.1247,43600.0
2006-02-17 10:30:00,22.77,22.78,22.76,22.78,49700.0,11.1296,11.1345,11.1247,11.1345,49700.0
2006-02-17 10:35:00,22.76,22.8,22.76,22.79,20700.0,11.1247,11.1443,11.1247,11.1394,20700.0
2006-02-17 10:40:00,22.79,22.87,22.79,22.85,88200.0,11.1394,11.1785,11.1394,11.1687,88200.0
2006-02-17 10:45:00,22.85,22.85,22.82,22.83,50700.0,11.1687,11.1687,11.154,11.1589,50700.0
2006-02-17 10:50:00,22.83,22.83,22.81,22.82,33300.0,11.1589,11.1589,11.1491,11.154,33300.0
2006-02-17 10:55:00,22.83,22.84,22.82,22.83,27100.0,11.1589,11.1638,11.154,11.1589,27100.0
2006-02-17 11:00:00,22.83,22.84,22.79,22.81,51200.0,11.1589,11.1638,11.1394,11.1491,51200.0
2006-02-17 11:05:00,22.82,22.86,22.82,22.86,64000.0,11.154,11.1736,11.154,11.1736,64000.0
2006-02-17 11:10:00,22.86,22.9,22.85,22.9,70500.0,11.1736,11.1931,11.1687,11.1931,70500.0
2006-02-17 11:15:00,22.9,22.92,22.89,22.89,77400.0,11.1931,11.2029,11.1882,11.1882,77400.0
2006-02-17 11:20:00,22.89,22.9,22.85,22.85,39900.0,11.1882,11.1931,11.1687,11.1687,39900.0
2006-02-17 11:25:00,22.86,22.87,22.84,22.87,39900.0,11.1736,11.1785,11.1638,11.1785,39900.0
2006-02-17 11:30:00,22.87,22.88,22.86,22.86,25700.0,11.1785,11.1834,11.1736,11.1736,25700.0
2006-02-17 11:35:00,22.87,22.88,22.86,22.87,22800.0,11.1785,11.1834,11.1736,11.1785,22800.0
2006-02-17 11:40:00,22.86,22.87,22.83,22.84,44800.0,11.1736,11.1785,11.1589,11.1638,44800.0
2006-02-17 11:45:00,22.84,22.84,22.81,22.83,49900.0,11.1638,11.1638,11.1491,11.1589,49900.0
2006-02-17 11:50:00,22.83,22.85,22.81,22.81,42000.0,11.1589,11.1687,11.1491,11.1491,42000.0
2006-02-17 11:55:00,22.81,22.81,22.78,22.79,62800.0,11.1491,11.1491,11.1345,11.1394,62800.0
2006-02-17 12:00:00,22.79,22.83,22.79,22.82,34200.0,11.1394,11.1589,11.1394,11.154,34200.0
2006-02-17 12:05:00,22.82,22.86,22.82,22.86,21400.0,11.154,11.1736,11.154,11.1736,21400.0
2006-02-17 12:10:00,22.85,22.89,22.85,22.89,71200.0,11.1687,11.1882,11.1687,11.1882,71200.0
2006-02-17 12:15:00,22.89,22.9,22.89,22.9,65200.0,11.1882,11.1931,11.1882,11.1931,65200.0
2006-02-17 12:20:00,22.89,22.9,22.89,22.9,16000.0,11.1882,11.1931,11.1882,11.1931,16000.0
2006-02-17 12:25:00,22.9,22.9,22.89,22.89,30500.0,11.1931,11.1931,11.1882,11.1882,30500.0
2006-02-17 12:30:00,22.89,22.9,22.88,22.89,25300.0,11.1882,11.1931,11.1834,11.1882,25300.0
2006-02-17 12:35:00,22.89,22.9,22.88,22.88,61200.0,11.1882,11.1931,11.1834,11.1834,61200.0
2006-02-17 12:40:00,22.88,22.92,22.88,22.92,95900.0,11.1834,11.2029,11.1834,11.2029,95900.0
2006-02-17 12:45:00,22.92,22.94,22.91,22.93,77900.0,11.2029,11.2127,11.198,11.2078,77900.0
2006-02-17 12:50:00,22.92,22.93,22.91,22.92,38000.0,11.2029,11.2078,11.198,11.2029,38000.0
2006-02-17 12:55:00,22.92,22.93,22.92,22.93,57500.0,11.2029,11.2078,11.2029,11.2078,57500.0
2006-02-17 13:00:00,22.93,22.94,22.93,22.93,35800.0,11.2078,11.2127,11.2078,11.2078,35800.0
2006-02-17 13:05:00,22.93,22.94,22.93,22.93,26900.0,11.2078,11.2127,11.2078,11.2078,26900.0
2006-02-17 13:10:00,22.94,22.94,22.91,22.91,17800.0,11.2127,11.2127,11.198,11.198,17800.0
2006-02-17 13:15:00,22.91,22.92,22.9,22.91,13800.0,11.198,11.2029,11.1931,11.198,13800.0
2006-02-17 13:20:00,22.91,22.91,22.9,22.9,26900.0,11.198,11.198,11.1931,11.1931,26900.0
2006-02-17 13:25:00,22.9,22.91,22.9,22.91,15800.0,11.1931,11.198,11.1931,11.198,15800.0
2006-02-17 13:30:00,22.9,22.91,22.9,22.9,19700.0,11.1931,11.198,11.1931,11.1931,19700.0
2006-02-17 13:35:00,22.9,22.9,22.88,22.89,19900.0,11.1931,11.1931,11.1834,11.1882,19900.0
2006-02-17 13:40:00,22.89,22.9,22.88,22.9,29300.0,11.1882,11.1931,11.1834,11.1931,29300.0
2006-02-17 13:45:00,22.89,22.91,22.89,22.9,24200.0,11.1882,11.198,11.1882,11.1931,24200.0
2006-02-17 13:50:00,22.9,22.93,22.9,22.92,16800.0,11.1931,11.2078,11.1931,11.2029,16800.0
2006-02-17 13:55:00,22.93,22.93,22.91,22.91,23900.0,11.2078,11.2078,11.198,11.198,23900.0
2006-02-17 14:00:00,22.91,22.92,22.91,22.92,17400.0,11.198,11.2029,11.198,11.2029,17400.0
2006-02-17 14:05:00,22.91,22.92,22.9,22.91,30500.0,11.198,11.2029,11.1931,11.198,30500.0
2006-02-17 14:10:00,22.9,22.91,22.89,22.89,24800.0,11.1931,11.198,11.1882,11.1882,24800.0
2006-02-17 14:15:00,22.89,22.9,22.89,22.89,17300.0,11.1882,11.1931,11.1882,11.1882,17300.0
2006-02-17 14:20:00,22.89,22.9,22.89,22.9,40100.0,11.1882,11.1931,11.1882,11.1931,40100.0
2006-02-17 14:25:00,22.89,22.9,22.89,22.9,44100.0,11.1882,11.1931,11.1882,11.1931,44100.0
2006-02-17 14:30:00,22.9,22.92,22.89,22.91,63400.0,11.1931,11.2029,11.1882,11.198,63400.0
2006-02-17 14:35:00,22.92,22.94,22.91,22.93,29700.0,11.2029,11.2127,11.198,11.2078,29700.0
2006-02-17 14:40:00,22.92,22.93,22.92,22.92,22200.0,11.2029,11.2078,11.2029,11.2029,22200.0
2006-02-17 14:45:00,22.93,22.93,22.92,22.93,43600.0,11.2078,11.2078,11.2029,11.2078,43600.0
2006-02-17 14:50:00,22.93,22.94,22.92,22.94,35400.0,11.2078,11.2127,11.2029,11.2127,35400.0
2006-02-17 14:55:00,22.94,22.99,22.93,22.95,147500.0,11.2127,11.2371,11.2078,11.2176,147500.0
2006-02-17 15:00:00,22.95,22.95,22.93,22.94,108200.0,11.2176,11.2176,11.2078,11.2127,108200.0
2006-02-17 15:05:00,22.95,22.97,22.94,22.97,78500.0,11.2176,11.2274,11.2127,11.2274,78500.0
2006-02-17 15:10:00,22.97,22.99,22.96,22.97,166200.0,11.2274,11.2371,11.2225,11.2274,166200.0
2006-02-17 15:15:00,22.97,22.99,22.96,22.98,234100.0,11.2274,11.2371,11.2225,11.2322,234100.0
2006-02-17 15:20:00,22.98,23.0,22.98,23.0,127300.0,11.2322,11.242,11.2322,11.242,127300.0
2006-02-17 15:25:00,23.0,23.04,22.99,23.01,148100.0,11.242,11.2616,11.2371,11.2469,148100.0
2006-02-17 15:30:00,23.01,23.01,22.99,23.01,91700.0,11.2469,11.2469,11.2371,11.2469,91700.0
2006-02-17 15:35:00,23.01,23.05,23.0,23.04,118900.0,11.2469,11.2665,11.242,11.2616,118900.0
2006-02-17 15:40:00,23.04,23.1,23.04,23.09,123500.0,11.2616,11.2909,11.2616,11.286,123500.0
2006-02-17 15:45:00,23.09,23.13,23.09,23.13,146700.0,11.286,11.3056,11.286,11.3056,146700.0
2006-02-17 15:50:00,23.13,23.13,23.11,23.13,148200.0,11.3056,11.3056,11.2958,11.3056,148200.0
2006-02-17 15:55:00,23.13,23.13,23.06,23.07,308200.0,11.3056,11.3056,11.2713,11.2762,308200.0
2006-02-21 09:30:00,23.08,23.1,23.03,23.03,303900.0,11.2811,11.2909,11.2567,11.2567,303900.0
2006-02-21 09:35:00,23.05,23.09,23.03,23.08,50600.0,11.2665,11.286,11.2567,11.2811,50600.0
2006-02-21 09:40:00,23.08,23.12,23.08,23.12,102500.0,11.2811,11.3007,11.2811,11.3007,102500.0
2006-02-21 09:45:00,23.15,23.28,23.15,23.23,280900.0,11.3153,11.3789,11.3153,11.3544,280900.0
2006-02-21 09:50:00,23.22,23.22,23.15,23.15,121200.0,11.3495,11.3495,11.3153,11.3153,121200.0
2006-02-21 09:55:00,23.15,23.17,23.1,23.1,134500.0,11.3153,11.3251,11.2909,11.2909,134500.0
2006-02-21 10:00:00,23.1,23.12,23.07,23.12,61500.0,11.2909,11.3007,11.2762,11.3007,61500.0
2006-02-21 10:05:00,23.11,23.16,23.11,23.14,104300.0,11.2958,11.3202,11.2958,11.3104,104300.0
2006-02-21 10:10:00,23.16,23.16,23.11,23.13,116600.0,11.3202,11.3202,11.2958,11.3056,116600.0
2006-02-21 10:15:00,23.13,23.15,23.08,23.1,215800.0,11.3056,11.3153,11.2811,11.2909,215800.0
2006-02-21 10:20:00,23.1,23.14,23.08,23.13,315200.0,11.2909,11.3104,11.2811,11.3056,315200.0
2006-02-21 10:25:00,23.13,23.15,23.11,23.12,62300.0,11.3056,11.3153,11.2958,11.3007,62300.0
2006-02-21 10:30:00,23.12,23.13,23.11,23.13,30100.0,11.3007,11.3056,11.2958,11.3056,30100.0
2006-02-21 10:35:00,23.12,23.13,23.07,23.08,146800.0,11.3007,11.3056,11.2762,11.2811,146800.0
2006-02-21 10:40:00,23.09,23.12,23.08,23.11,70500.0,11.286,11.3007,11.2811,11.2958,70500.0
2006-02-21 10:45:00,23.12,23.13,23.09,23.12,73300.0,11.3007,11.3056,11.286,11.3007,73300.0
2006-02-21 10:50:00,23.12,23.13,23.11,23.12,84700.0,11.3007,11.3056,11.2958,11.3007,84700.0
2006-02-21 10:55:00,23.13,23.17,23.12,23.12,109400.0,11.3056,11.3251,11.3007,11.3007,109400.0
2006-02-21 11:00:00,23.13,23.18,23.12,23.17,69300.0,11.3056,11.33,11.3007,11.3251,69300.0
2006-02-21 11:05:00,23.17,23.23,23.16,23.22,122100.0,11.3251,11.3544,11.3202,11.3495,122100.0
2006-02-21 11:10:00,23.22,23.23,23.19,23.22,107900.0,11.3495,11.3544,11.3349,11.3495,107900.0
2006-02-21 11:15:00,23.22,23.25,23.22,23.24,76300.0,11.3495,11.3642,11.3495,11.3593,76300.0
2006-02-21 11:20:00,23.25,23.27,23.23,23.26,146900.0,11.3642,11.374,11.3544,11.3691,146900.0
2006-02-21 11:25:00,23.27,23.38,23.24,23.35,239300.0,11.374,11.4278,11.3593,11.4131,239300.0
2006-02-21 11:30:00,23.35,23.36,23.3,23.31,115900.0,11.4131,11.418,11.3886,11.3935,115900.0
2006-02-21 11:35:00,23.31,23.33,23.29,23.29,65100.0,11.3935,11.4033,11.3838,11.3838,65100.0
2006-02-21 11:40:00,23.29,23.29,23.25,23.25,61400.0,11.3838,11.3838,11.3642,11.3642,61400.0
2006-02-21 11:45:00,23.25,23.28,23.25,23.25,123000.0,11.3642,11.3789,11.3642,11.3642,123000.0
2006-02-21 11:50:00,23.25,23.26,23.21,23.23,152700.0,11.3642,11.3691,11.3447,11.3544,152700.0
2006-02-21 11:55:00,23.23,23.24,23.19,23.2,86500.0,11.3544,11.3593,11.3349,11.3398,86500.0
2006-02-21 12:00:00,23.2,23.2,23.18,23.19,49700.0,11.3398,11.3398,11.33,11.3349,49700.0
2006-02-21 12:05:00,23.18,23.2,23.17,23.19,53800.0,11.33,11.3398,11.3251,11.3349,53800.0
2006-02-21 12:10:00,23.19,23.21,23.18,23.19,53800.0,11.3349,11.3447,11.33,11.3349,53800.0
2006-02-21 12:15:00,23.19,23.21,23.19,23.19,53000.0,11.3349,11.3447,11.3349,11.3349,53000.0
2006-02-21 12:20:00,23.19,23.19,23.16,23.16,45800.0,11.3349,11.3349,11.3202,11.3202,45800.0
2006-02-21 12:25:00,23.17,23.17,23.13,23.14,96600.0,11.3251,11.3251,11.3056,11.3104,96600.0
2006-02-21 12:30:00,23.14,23.17,23.13,23.16,176800.0,11.3104,11.3251,11.3056,11.3202,176800.0
2006-02-21 12:35:00,23.16,23.17,23.14,23.15,63400.0,11.3202,11.3251,11.3104,11.3153,63400.0
2006-02-21 12:40:00,23.15,23.16,23.14,23.15,60800.0,11.3153,11.3202,11.3104,11.3153,60800.0
2006-02-21 12:45:00,23.15,23.16,23.14,23.15,47400.0,11.3153,11.3202,11.3104,11.3153,47400.0
2006-02-21 12:50:00,23.15,23.18,23.15,23.16,28500.0,11.3153,11.33,11.3153,11.3202,28500.0
2006-02-21 12:55:00,23.15,23.16,23.14,23.15,42500.0,11.3153,11.3202,11.3104,11.3153,42500.0
2006-02-21 13:00:00,23.15,23.15,23.12,23.13,60900.0,11.3153,11.3153,11.3007,11.3056,60900.0
2006-02-21 13:05:00,23.13,23.16,23.13,23.15,78500.0,11.3056,11.3202,11.3056,11.3153,78500.0
2006-02-21 13:10:00,23.15,23.17,23.15,23.16,81300.0,11.3153,11.3251,11.3153,11.3202,81300.0
2006-02-21 13:15:00,23.16,23.17,23.15,23.16,101700.0,11.3202,11.3251,11.3153,11.3202,101700.0
2006-02-21 13:20:00,23.16,23.16,23.15,23.16,78400.0,11.3202,11.3202,11.3153,11.3202,78400.0
2006-02-21 13:25:00,23.15,23.16,23.15,23.15,91900.0,11.3153,11.3202,11.3153,11.3153,91900.0
2006-02-21 13:30:00,23.16,23.16,23.15,23.16,58400.0,11.3202,11.3202,11.3153,11.3202,58400.0
2006-02-21 13:35:00,23.15,23.19,23.15,23.18,91400.0,11.3153,11.3349,11.3153,11.33,91400.0
2006-02-21 13:40:00,23.17,23.18,23.16,23.16,40500.0,11.3251,11.33,11.3202,11.3202,40500.0
2006-02-21 13:45:00,23.16,23.17,23.16,23.17,19100.0,11.3202,11.3251,11.3202,11.3251,19100.0
2006-02-21 13:50:00,23.16,23.17,23.15,23.15,37300.0,11.3202,11.3251,11.3153,11.3153,37300.0
2006-02-21 13:55:00,23.15,23.16,23.13,23.13,18400.0,11.3153,11.3202,11.3056,11.3056,18400.0
2006-02-21 14:00:00,23.13,23.15,23.11,23.14,139700.0,11.3056,11.3153,11.2958,11.3104,139700.0
2006-02-21 14:05:00,23.14,23.15,23.1,23.11,38500.0,11.3104,11.3153,11.2909,11.2958,38500.0
2006-02-21 14:10:00,23.11,23.11,23.06,23.06,87300.0,11.2958,11.2958,11.2713,11.2713,87300.0
2006-02-21 14:15:00,23.06,23.06,23.01,23.02,73100.0,11.2713,11.2713,11.2469,11.2518,73100.0
2006-02-21 14:20:00,23.02,23.02,23.0,23.0,74000.0,11.2518,11.2518,11.242,11.242,74000.0
2006-02-21 14:25:00,23.0,23.02,23.0,23.02,88300.0,11.242,11.2518,11.242,11.2518,88300.0
2006-02-21 14:30:00,23.01,23.02,23.0,23.01,62500.0,11.2469,11.2518,11.242,11.2469,62500.0
2006-02-21 14:35:00,23.01,23.02,23.01,23.01,31500.0,11.2469,11.2518,11.2469,11.2469,31500.0
2006-02-21 14:40:00,23.01,23.02,23.0,23.01,82000.0,11.2469,11.2518,11.242,11.2469,82000.0
2006-02-21 14:45:00,23.01,23.01,22.9,22.93,190700.0,11.2469,11.2469,11.1931,11.2078,190700.0
2006-02-21 14:50:00,22.94,22.94,22.8,22.84,254800.0,11.2127,11.2127,11.1443,11.1638,254800.0
2006-02-21 14:55:00,22.84,22.89,22.83,22.87,108900.0,11.1638,11.1882,11.1589,11.1785,108900.0
2006-02-21 15:00:00,22.88,22.91,22.86,22.91,136000.0,11.1834,11.198,11.1736,11.198,136000.0
2006-02-21 15:05:00,22.9,22.9,22.86,22.88,78800.0,11.1931,11.1931,11.1736,11.1834,78800.0
2006-02-21 15:10:00,22.87,22.91,22.87,22.88,66800.0,11.1785,11.198,11.1785,11.1834,66800.0
2006-02-21 15:15:00,22.89,22.9,22.87,22.89,129100.0,11.1882,11.1931,11.1785,11.1882,129100.0
2006-02-21 15:20:00,22.9,22.91,22.89,22.89,101700.0,11.1931,11.198,11.1882,11.1882,101700.0
2006-02-21 15:25:00,22.9,22.92,22.89,22.92,128800.0,11.1931,11.2029,11.1882,11.2029,128800.0
2006-02-21 15:30:00,22.91,22.95,22.9,22.92,116900.0,11.198,11.2176,11.1931,11.2029,116900.0
2006-02-21 15:35:00,22.92,22.92,22.87,22.88,140900.0,11.2029,11.2029,11.1785,11.1834,140900.0
2006-02-21 15:40:00,22.88,22.88,22.83,22.84,155800.0,11.1834,11.1834,11.1589,11.1638,155800.0
2006-02-21 15:45:00,22.85,22.85,22.82,22.83,186100.0,11.1687,11.1687,11.154,11.1589,186100.0
2006-02-21 15:50:00,22.84,22.88,22.83,22.87,195300.0,11.1638,11.1834,11.1589,11.1785,195300.0
2006-02-21 15:55:00,22.86,22.89,22.86,22.89,231800.0,11.1736,11.1882,11.1736,11.1882,231800.0
2006-02-22 09:30:00,22.98,23.08,22.85,23.03,299700.0,11.2322,11.2811,11.1687,11.2567,299700.0
2006-02-22 09:35:00,23.02,23.1,23.02,23.07,88700.0,11.2518,11.2909,11.2518,11.2762,88700.0
2006-02-22 09:40:00,23.1,23.15,23.06,23.15,173700.0,11.2909,11.3153,11.2713,11.3153,173700.0
2006-02-22 09:45:00,23.15,23.19,23.13,23.16,91700.0,11.3153,11.3349,11.3056,11.3202,91700.0
2006-02-22 09:50:00,23.16,23.17,23.15,23.15,118300.0,11.3202,11.3251,11.3153,11.3153,118300.0
2006-02-22 09:55:00,23.16,23.16,23.1,23.1,46500.0,11.3202,11.3202,11.2909,11.2909,46500.0
2006-02-22 10:00:00,23.11,23.11,23.1,23.11,65100.0,11.2958,11.2958,11.2909,11.2958,65100.0
2006-02-22 10:05:00,23.11,23.18,23.1,23.12,76600.0,11.2958,11.33,11.2909,11.3007,76600.0
2006-02-22 10:10:00,23.12,23.12,23.07,23.08,85500.0,11.3007,11.3007,11.2762,11.2811,85500.0
2006-02-22 10:15:00,23.09,23.14,23.08,23.11,60600.0,11.286,11.3104,11.2811,11.2958,60600.0
2006-02-22 10:20:00,23.11,23.15,23.11,23.15,51200.0,11.2958,11.3153,11.2958,11.3153,51200.0
2006-02-22 10:25:00,23.14,23.17,23.13,23.14,63900.0,11.3104,11.3251,11.3056,11.3104,63900.0
2006-02-22 10:30:00,23.14,23.15,23.13,23.14,36200.0,11.3104,11.3153,11.3056,11.3104,36200.0
2006-02-22 10:35:00,23.14,23.16,23.14,23.15,53100.0,11.3104,11.3202,11.3104,11.3153,53100.0
2006-02-22 10:40:00,23.15,23.15,23.12,23.13,42900.0,11.3153,11.3153,11.3007,11.3056,42900.0
2006-02-22 10:45:00,23.13,23.14,23.12,23.12,53400.0,11.3056,11.3104,11.3007,11.3007,53400.0
2006-02-22 10:50:00,23.12,23.13,23.12,23.13,40400.0,11.3007,11.3056,11.3007,11.3056,40400.0
2006-02-22 10:55:00,23.13,23.18,23.12,23.18,52500.0,11.3056,11.33,11.3007,11.33,52500.0
2006-02-22 11:00:00,23.18,23.2,23.16,23.16,61500.0,11.33,11.3398,11.3202,11.3202,61500.0
2006-02-22 11:05:00,23.16,23.17,23.12,23.16,59400.0,11.3202,11.3251,11.3007,11.3202,59400.0
2006-02-22 11:10:00,23.16,23.19,23.15,23.18,179200.0,11.3202,11.3349,11.3153,11.33,179200.0
2006-02-22 11:15:00,23.18,23.22,23.17,23.18,100500.0,11.33,11.3495,11.3251,11.33,100500.0
2006-02-22 11:20:00,23.18,23.25,23.17,23.21,81500.0,11.33,11.3642,11.3251,11.3447,81500.0
2006-02-22 11:25:00,23.22,23.23,23.21,23.22,32100.0,11.3495,11.3544,11.3447,11.3495,32100.0
2006-02-22 11:30:00,23.22,23.24,23.2,23.22,96600.0,11.3495,11.3593,11.3398,11.3495,96600.0
2006-02-22 11:35:00,23.21,23.22,23.19,23.2,71900.0,11.3447,11.3495,11.3349,11.3398,71900.0
2006-02-22 11:40:00,23.2,23.22,23.2,23.22,71400.0,11.3398,11.3495,11.3398,11.3495,71400.0
2006-02-22 11:45:00,23.21,23.22,23.14,23.15,136800.0,11.3447,11.3495,11.3104,11.3153,136800.0
2006-02-22 11:50:00,23.15,23.17,23.15,23.17,84000.0,11.3153,11.3251,11.3153,11.3251,84000.0
2006-02-22 11:55:00,23.17,23.21,23.17,23.2,166600.0,11.3251,11.3447,11.3251,11.3398,166600.0
2006-02-22 12:00:00,23.2,23.22,23.2,23.2,36000.0,11.3398,11.3495,11.3398,11.3398,36000.0
2006-02-22 12:05:00,23.2,23.22,23.2,23.22,67800.0,11.3398,11.3495,11.3398,11.3495,67800.0
2006-02-22 12:10:00,23.21,23.25,23.21,23.24,50400.0,11.3447,11.3642,11.3447,11.3593,50400.0
2006-02-22 12:15:00,23.24,23.26,23.23,23.26,160100.0,11.3593,11.3691,11.3544,11.3691,160100.0
2006-02-22 12:20:00,23.25,23.26,23.22,23.22,23800.0,11.3642,11.3691,11.3495,11.3495,23800.0
2006-02-22 12:25:00,23.22,23.22,23.17,23.18,45400.0,11.3495,11.3495,11.3251,11.33,45400.0
2006-02-22 12:30:00,23.18,23.21,23.18,23.21,76300.0,11.33,11.3447,11.33,11.3447,76300.0
2006-02-22 12:35:00,23.21,23.24,23.2,23.23,44600.0,11.3447,11.3593,11.3398,11.3544,44600.0
2006-02-22 12:40:00,23.24,23.31,23.23,23.31,139400.0,11.3593,11.3935,11.3544,11.3935,139400.0
2006-02-22 12:45:00,23.31,23.32,23.29,23.3,175900.0,11.3935,11.3984,11.3838,11.3886,175900.0
2006-02-22 12:50:00,23.29,23.29,23.23,23.23,35300.0,11.3838,11.3838,11.3544,11.3544,35300.0
2006-02-22 12:55:00,23.22,23.26,23.22,23.25,42500.0,11.3495,11.3691,11.3495,11.3642,42500.0
2006-02-22 13:00:00,23.25,23.27,23.25,23.25,42800.0,11.3642,11.374,11.3642,11.3642,42800.0
2006-02-22 13:05:00,23.25,23.27,23.23,23.25,82200.0,11.3642,11.374,11.3544,11.3642,82200.0
2006-02-22 13:10:00,23.25,23.27,23.25,23.26,150200.0,11.3642,11.374,11.3642,11.3691,150200.0
2006-02-22 13:15:00,23.25,23.25,23.22,23.25,104100.0,11.3642,11.3642,11.3495,11.3642,104100.0
2006-02-22 13:20:00,23.25,23.26,23.25,23.25,32500.0,11.3642,11.3691,11.3642,11.3642,32500.0
2006-02-22 13:25:00,23.25,23.29,23.25,23.29,117700.0,11.3642,11.3838,11.3642,11.3838,117700.0
2006-02-22 13:30:00,23.28,23.29,23.25,23.27,72100.0,11.3789,11.3838,11.3642,11.374,72100.0
2006-02-22 13:35:00,23.26,23.3,23.26,23.3,133900.0,11.3691,11.3886,11.3691,11.3886,133900.0
2006-02-22 13:40:00,23.3,23.32,23.26,23.27,55500.0,11.3886,11.3984,11.3691,11.374,55500.0
2006-02-22 13:45:00,23.27,23.3,23.27,23.29,159500.0,11.374,11.3886,11.374,11.3838,159500.0
2006-02-22 13:50:00,23.29,23.34,23.28,23.34,89000.0,11.3838,11.4082,11.3789,11.4082,89000.0
2006-02-22 13:55:00,23.34,23.36,23.31,23.32,166900.0,11.4082,11.418,11.3935,11.3984,166900.0
2006-02-22 14:00:00,23.31,23.32,23.29,23.29,35900.0,11.3935,11.3984,11.3838,11.3838,35900.0
2006-02-22 14:05:00,23.29,23.31,23.28,23.31,78900.0,11.3838,11.3935,11.3789,11.3935,78900.0
2006-02-22 14:10:00,23.3,23.35,23.3,23.34,49800.0,11.3886,11.4131,11.3886,11.4082,49800.0
2006-02-22 14:15:00,23.34,23.35,23.33,23.33,36800.0,11.4082,11.4131,11.4033,11.4033,36800.0
2006-02-22 14:20:00,23.33,23.34,23.32,23.33,40200.0,11.4033,11.4082,11.3984,11.4033,40200.0
2006-02-22 14:25:00,23.33,23.34,23.3,23.31,65800.0,11.4033,11.4082,11.3886,11.3935,65800.0
2006-02-22 14:30:00,23.31,23.33,23.3,23.33,125600.0,11.3935,11.4033,11.3886,11.4033,125600.0
2006-02-22 14:35:00,23.34,23.34,23.32,23.32,98500.0,11.4082,11.4082,11.3984,11.3984,98500.0
2006-02-22 14:40:00,23.33,23.33,23.29,23.32,134900.0,11.4033,11.4033,11.3838,11.3984,134900.0
2006-02-22 14:45:00,23.32,23.32,23.3,23.3,26500.0,11.3984,11.3984,11.3886,11.3886,26500.0
2006-02-22 14:50:00,23.3,23.31,23.29,23.29,56900.0,11.3886,11.3935,11.3838,11.3838,56900.0
2006-02-22 14:55:00,23.29,23.34,23.29,23.34,65400.0,11.3838,11.4082,11.3838,11.4082,65400.0
2006-02-22 15:00:00,23.34,23.34,23.33,23.33,20900.0,11.4082,11.4082,11.4033,11.4033,20900.0
2006-02-22 15:05:00,23.34,23.34,23.31,23.32,110900.0,11.4082,11.4082,11.3935,11.3984,110900.0
2006-02-22 15:10:00,23.32,23.36,23.31,23.36,175500.0,11.3984,11.418,11.3935,11.418,175500.0
2006-02-22 15:15:00,23.36,23.36,23.33,23.34,119300.0,11.418,11.418,11.4033,11.4082,119300.0
2006-02-22 15:20:00,23.33,23.36,23.33,23.35,102100.0,11.4033,11.418,11.4033,11.4131,102100.0
2006-02-22 15:25:00,23.35,23.36,23.34,23.36,85200.0,11.4131,11.418,11.4082,11.418,85200.0
2006-02-22 15:30:00,23.36,23.39,23.35,23.38,141200.0,11.418,11.4326,11.4131,11.4278,141200.0
2006-02-22 15:35:00,23.38,23.41,23.38,23.39,332600.0,11.4278,11.4424,11.4278,11.4326,332600.0
2006-02-22 15:40:00,23.38,23.38,23.37,23.37,85700.0,11.4278,11.4278,11.4229,11.4229,85700.0
2006-02-22 15:45:00,23.37,23.38,23.34,23.34,121800.0,11.4229,11.4278,11.4082,11.4082,121800.0
2006-02-22 15:50:00,23.34,23.35,23.32,23.33,189900.0,11.4082,11.4131,11.3984,11.4033,189900.0
2006-02-22 15:55:00,23.33,23.36,23.33,23.36,265600.0,11.4033,11.418,11.4033,11.418,265600.0
2006-02-23 09:30:00,23.2,23.2,23.15,23.18,253500.0,11.3398,11.3398,11.3153,11.33,253500.0
2006-02-23 09:35:00,23.18,23.22,23.16,23.21,224700.0,11.33,11.3495,11.3202,11.3447,224700.0
2006-02-23 09:40:00,23.21,23.21,23.18,23.21,239900.0,11.3447,11.3447,11.33,11.3447,239900.0
2006-02-23 09:45:00,23.21,23.24,23.2,23.24,123900.0,11.3447,11.3593,11.3398,11.3593,123900.0
2006-02-23 09:50:00,23.24,23.24,23.22,23.22,65800.0,11.3593,11.3593,11.3495,11.3495,65800.0
2006-02-23 09:55:00,23.22,23.23,23.2,23.21,145200.0,11.3495,11.3544,11.3398,11.3447,145200.0
2006-02-23 10:00:00,23.2,23.2,23.19,23.19,128100.0,11.3398,11.3398,11.3349,11.3349,128100.0
2006-02-23 10:05:00,23.19,23.2,23.19,23.2,14200.0,11.3349,11.3398,11.3349,11.3398,14200.0
2006-02-23 10:10:00,23.19,23.2,23.18,23.18,70900.0,11.3349,11.3398,11.33,11.33,70900.0
2006-02-23 10:15:00,23.18,23.22,23.18,23.22,173500.0,11.33,11.3495,11.33,11.3495,173500.0
2006-02-23 10:20:00,23.23,23.25,23.23,23.25,99300.0,11.3544,11.3642,11.3544,11.3642,99300.0
2006-02-23 10:25:00,23.24,23.26,23.24,23.26,52500.0,11.3593,11.3691,11.3593,11.3691,52500.0
2006-02-23 10:30:00,23.25,23.26,23.24,23.25,83900.0,11.3642,11.3691,11.3593,11.3642,83900.0
2006-02-23 10:35:00,23.24,23.28,23.24,23.25,94000.0,11.3593,11.3789,11.3593,11.3642,94000.0
2006-02-23 10:40:00,23.26,23.27,23.25,23.26,79800.0,11.3691,11.374,11.3642,11.3691,79800.0
2006-02-23 10:45:00,23.26,23.31,23.26,23.3,75500.0,11.3691,11.3935,11.3691,11.3886,75500.0
2006-02-23 10:50:00,23.3,23.31,23.28,23.28,38700.0,11.3886,11.3935,11.3789,11.3789,38700.0
2006-02-23 10:55:00,23.28,23.31,23.28,23.29,95700.0,11.3789,11.3935,11.3789,11.3838,95700.0
2006-02-23 11:00:00,23.29,23.29,23.27,23.27,55400.0,11.3838,11.3838,11.374,11.374,55400.0
2006-02-23 11:05:00,23.27,23.31,23.27,23.3,87000.0,11.374,11.3935,11.374,11.3886,87000.0
2006-02-23 11:10:00,23.3,23.32,23.3,23.32,45200.0,11.3886,11.3984,11.3886,11.3984,45200.0
2006-02-23 11:15:00,23.33,23.33,23.31,23.31,33200.0,11.4033,11.4033,11.3935,11.3935,33200.0
2006-02-23 11:20:00,23.31,23.32,23.31,23.31,55900.0,11.3935,11.3984,11.3935,11.3935,55900.0
2006-02-23 11:25:00,23.31,23.32,23.31,23.31,65400.0,11.3935,11.3984,11.3935,11.3935,65400.0
2006-02-23 11:30:00,23.31,23.34,23.3,23.33,50200.0,11.3935,11.4082,11.3886,11.4033,50200.0
2006-02-23 11:35:00,23.33,23.34,23.33,23.33,37600.0,11.4033,11.4082,11.4033,11.4033,37600.0
2006-02-23 11:40:00,23.34,23.35,23.3,23.3,71200.0,11.4082,11.4131,11.3886,11.3886,71200.0
2006-02-23 11:45:00,23.3,23.32,23.3,23.32,46100.0,11.3886,11.3984,11.3886,11.3984,46100.0
2006-02-23 11:50:00,23.31,23.32,23.3,23.31,31200.0,11.3935,11.3984,11.3886,11.3935,31200.0
2006-02-23 11:55:00,23.31,23.33,23.31,23.32,35000.0,11.3935,11.4033,11.3935,11.3984,35000.0
2006-02-23 12:00:00,23.32,23.33,23.28,23.29,60900.0,11.3984,11.4033,11.3789,11.3838,60900.0
2006-02-23 12:05:00,23.28,23.31,23.26,23.31,51600.0,11.3789,11.3935,11.3691,11.3935,51600.0
2006-02-23 12:10:00,23.3,23.31,23.3,23.3,26600.0,11.3886,11.3935,11.3886,11.3886,26600.0
2006-02-23 12:15:00,23.3,23.31,23.3,23.3,28400.0,11.3886,11.3935,11.3886,11.3886,28400.0
2006-02-23 12:20:00,23.3,23.32,23.3,23.31,32000.0,11.3886,11.3984,11.3886,11.3935,32000.0
2006-02-23 12:25:00,23.31,23.33,23.3,23.33,25900.0,11.3935,11.4033,11.3886,11.4033,25900.0
2006-02-23 12:30:00,23.32,23.41,23.32,23.41,162800.0,11.3984,11.4424,11.3984,11.4424,162800.0
2006-02-23 12:35:00,23.4,23.44,23.4,23.42,100600.0,11.4375,11.4571,11.4375,11.4473,100600.0
2006-02-23 12:40:00,23.4,23.43,23.36,23.36,109800.0,11.4375,11.4522,11.418,11.418,109800.0
2006-02-23 12:45:00,23.37,23.38,23.36,23.38,35300.0,11.4229,11.4278,11.418,11.4278,35300.0
2006-02-23 12:50:00,23.38,23.38,23.36,23.37,16600.0,11.4278,11.4278,11.418,11.4229,16600.0
2006-02-23 12:55:00,23.37,23.38,23.36,23.37,34300.0,11.4229,11.4278,11.418,11.4229,34300.0
2006-02-23 13:00:00,23.37,23.38,23.36,23.37,20200.0,11.4229,11.4278,11.418,11.4229,20200.0
2006-02-23 13:05:00,23.36,23.39,23.36,23.39,39300.0,11.418,11.4326,11.418,11.4326,39300.0
2006-02-23 13:10:00,23.39,23.39,23.38,23.38,56500.0,11.4326,11.4326,11.4278,11.4278,56500.0
2006-02-23 13:15:00,23.38,23.41,23.38,23.41,55600.0,11.4278,11.4424,11.4278,11.4424,55600.0
2006-02-23 13:20:00,23.41,23.43,23.4,23.42,45200.0,11.4424,11.4522,11.4375,11.4473,45200.0
2006-02-23 13:25:00,23.43,23.43,23.41,23.43,57600.0,11.4522,11.4522,11.4424,11.4522,57600.0
2006-02-23 13:30:00,23.43,23.43,23.39,23.41,78200.0,11.4522,11.4522,11.4326,11.4424,78200.0
2006-02-23 13:35:00,23.41,23.41,23.36,23.36,63700.0,11.4424,11.4424,11.418,11.418,63700.0
2006-02-23 13:40:00,23.37,23.38,23.35,23.36,87100.0,11.4229,11.4278,11.4131,11.418,87100.0
2006-02-23 13:45:00,23.36,23.36,23.35,23.35,111300.0,11.418,11.418,11.4131,11.4131,111300.0
2006-02-23 13:50:00,23.35,23.36,23.35,23.35,21700.0,11.4131,11.418,11.4131,11.4131,21700.0
2006-02-23 13:55:00,23.36,23.36,23.33,23.33,16400.0,11.418,11.418,11.4033,11.4033,16400.0
2006-02-23 14:00:00,23.34,23.35,23.33,23.34,29200.0,11.4082,11.4131,11.4033,11.4082,29200.0
2006-02-23 14:05:00,23.34,23.35,23.32,23.32,26500.0,11.4082,11.4131,11.3984,11.3984,26500.0
2006-02-23 14:10:00,23.33,23.33,23.32,23.33,30400.0,11.4033,11.4033,11.3984,11.4033,30400.0
2006-02-23 14:15:00,23.33,23.33,23.3,23.3,33900.0,11.4033,11.4033,11.3886,11.3886,33900.0
2006-02-23 14:20:00,23.3,23.3,23.27,23.27,58700.0,11.3886,11.3886,11.374,11.374,58700.0
2006-02-23 14:25:00,23.27,23.28,23.26,23.27,49100.0,11.374,11.3789,11.3691,11.374,49100.0
2006-02-23 14:30:00,23.26,23.29,23.26,23.28,41700.0,11.3691,11.3838,11.3691,11.3789,41700.0
2006-02-23 14:35:00,23.28,23.3,23.28,23.3,34500.0,11.3789,11.3886,11.3789,11.3886,34500.0
2006-02-23 14:40:00,23.29,23.3,23.28,23.29,11700.0,11.3838,11.3886,11.3789,11.3838,11700.0
2006-02-23 14:45:00,23.28,23.31,23.27,23.3,59900.0,11.3789,11.3935,11.374,11.3886,59900.0
2006-02-23 14:50:00,23.31,23.33,23.3,23.32,36500.0,11.3935,11.4033,11.3886,11.3984,36500.0
2006-02-23 14:55:00,23.32,23.33,23.3,23.32,138100.0,11.3984,11.4033,11.3886,11.3984,138100.0
2006-02-23 15:00:00,23.31,23.32,23.3,23.3,37700.0,11.3935,11.3984,11.3886,11.3886,37700.0
2006-02-23 15:05:00,23.3,23.31,23.29,23.29,41500.0,11.3886,11.3935,11.3838,11.3838,41500.0
2006-02-23 15:10:00,23.3,23.3,23.27,23.28,65900.0,11.3886,11.3886,11.374,11.3789,65900.0
2006-02-23 15:15:00,23.28,23.29,23.27,23.27,33100.0,11.3789,11.3838,11.374,11.374,33100.0
2006-02-23 15:20:00,23.27,23.28,23.26,23.28,115000.0,11.374,11.3789,11.3691,11.3789,115000.0
2006-02-23 15:25:00,23.28,23.28,23.25,23.26,64900.0,11.3789,11.3789,11.3642,11.3691,64900.0
2006-02-23 15:30:00,23.26,23.26,23.24,23.25,242100.0,11.3691,11.3691,11.3593,11.3642,242100.0
2006-02-23 15:35:00,23.24,23.24,23.23,23.24,189100.0,11.3593,11.3593,11.3544,11.3593,189100.0
2006-02-23 15:40:00,23.23,23.24,23.19,23.2,127400.0,11.3544,11.3593,11.3349,11.3398,127400.0
2006-02-23 15:45:00,23.19,23.2,23.19,23.2,176700.0,11.3349,11.3398,11.3349,11.3398,176700.0
2006-02-23 15:50:00,23.2,23.21,23.19,23.2,269400.0,11.3398,11.3447,11.3349,11.3398,269400.0
2006-02-23 15:55:00,23.21,23.21,23.2,23.21,250200.0,11.3447,11.3447,11.3398,11.3447,250200.0
2006-02-24 09:30:00,23.17,23.29,23.17,23.22,116400.0,11.3251,11.3838,11.3251,11.3495,116400.0
2006-02-24 09:35:00,23.21,23.23,23.19,23.21,46600.0,11.3447,11.3544,11.3349,11.3447,46600.0
2006-02-24 09:40:00,23.21,23.22,23.15,23.15,63400.0,11.3447,11.3495,11.3153,11.3153,63400.0
2006-02-24 09:45:00,23.15,23.21,23.15,23.2,61400.0,11.3153,11.3447,11.3153,11.3398,61400.0
2006-02-24 09:50:00,23.18,23.2,23.18,23.19,35000.0,11.33,11.3398,11.33,11.3349,35000.0
2006-02-24 09:55:00,23.18,23.18,23.09,23.1,99300.0,11.33,11.33,11.286,11.2909,99300.0
2006-02-24 10:00:00,23.1,23.12,23.05,23.11,90800.0,11.2909,11.3007,11.2665,11.2958,90800.0
2006-02-24 10:05:00,23.11,23.15,23.11,23.13,54200.0,11.2958,11.3153,11.2958,11.3056,54200.0
2006-02-24 10:10:00,23.14,23.18,23.14,23.16,25200.0,11.3104,11.33,11.3104,11.3202,25200.0
2006-02-24 10:15:00,23.17,23.17,23.08,23.08,61800.0,11.3251,11.3251,11.2811,11.2811,61800.0
2006-02-24 10:20:00,23.08,23.09,23.06,23.08,40500.0,11.2811,11.286,11.2713,11.2811,40500.0
2006-02-24 10:25:00,23.07,23.09,23.07,23.08,32100.0,11.2762,11.286,11.2762,11.2811,32100.0
2006-02-24 10:30:00,23.09,23.09,23.05,23.05,46100.0,11.286,11.286,11.2665,11.2665,46100.0
2006-02-24 10:35:00,23.05,23.05,23.0,23.01,176300.0,11.2665,11.2665,11.242,11.2469,176300.0
2006-02-24 10:40:00,23.03,23.03,22.99,23.0,56200.0,11.2567,11.2567,11.2371,11.242,56200.0
2006-02-24 10:45:00,22.99,23.0,22.95,22.95,76400.0,11.2371,11.242,11.2176,11.2176,76400.0
2006-02-24 10:50:00,22.95,22.96,22.91,22.93,157900.0,11.2176,11.2225,11.198,11.2078,157900.0
2006-02-24 10:55:00,22.93,22.97,22.91,22.97,40800.0,11.2078,11.2274,11.198,11.2274,40800.0
2006-02-24 11:00:00,22.97,22.99,22.96,22.98,23000.0,11.2274,11.2371,11.2225,11.2322,23000.0
2006-02-24 11:05:00,22.98,23.0,22.98,22.99,41600.0,11.2322,11.242,11.2322,11.2371,41600.0
2006-02-24 11:10:00,22.98,23.0,22.97,22.98,54700.0,11.2322,11.242,11.2274,11.2322,54700.0
2006-02-24 11:15:00,22.97,22.99,22.97,22.97,33600.0,11.2274,11.2371,11.2274,11.2274,33600.0
2006-02-24 11:20:00,22.97,22.97,22.94,22.95,234000.0,11.2274,11.2274,11.2127,11.2176,234000.0
2006-02-24 11:25:00,22.96,23.0,22.95,22.99,151300.0,11.2225,11.242,11.2176,11.2371,151300.0
2006-02-24 11:30:00,22.98,22.99,22.96,22.96,43600.0,11.2322,11.2371,11.2225,11.2225,43600.0
2006-02-24 11:35:00,22.97,23.0,22.95,22.95,355600.0,11.2274,11.242,11.2176,11.2176,355600.0
2006-02-24 11:40:00,22.96,22.96,22.94,22.95,37700.0,11.2225,11.2225,11.2127,11.2176,37700.0
2006-02-24 11:45:00,22.95,22.96,22.93,22.95,60000.0,11.2176,11.2225,11.2078,11.2176,60000.0
2006-02-24 11:50:00,22.95,22.98,22.94,22.97,44200.0,11.2176,11.2322,11.2127,11.2274,44200.0
2006-02-24 11:55:00,22.97,22.99,22.97,22.98,37200.0,11.2274,11.2371,11.2274,11.2322,37200.0
2006-02-24 12:00:00,22.99,22.99,22.98,22.98,33000.0,11.2371,11.2371,11.2322,11.2322,33000.0
2006-02-24 12:05:00,22.98,22.99,22.98,22.99,47100.0,11.2322,11.2371,11.2322,11.2371,47100.0
2006-02-24 12:10:00,22.99,23.0,22.98,22.99,33000.0,11.2371,11.242,11.2322,11.2371,33000.0
2006-02-24 12:15:00,22.99,23.0,22.99,23.0,13400.0,11.2371,11.242,11.2371,11.242,13400.0
2006-02-24 12:20:00,23.0,23.01,22.99,22.99,47000.0,11.242,11.2469,11.2371,11.2371,47000.0
2006-02-24 12:25:00,23.0,23.0,22.98,22.99,38600.0,11.242,11.242,11.2322,11.2371,38600.0
2006-02-24 12:30:00,22.99,23.0,22.98,23.0,22900.0,11.2371,11.242,11.2322,11.242,22900.0
2006-02-24 12:35:00,23.0,23.01,22.98,22.98,51800.0,11.242,11.2469,11.2322,11.2322,51800.0
2006-02-24 12:40:00,22.99,23.01,22.98,23.0,38600.0,11.2371,11.2469,11.2322,11.242,38600.0
2006-02-24 12:45:00,23.01,23.02,23.0,23.01,41200.0,11.2469,11.2518,11.242,11.2469,41200.0
2006-02-24 12:50:00,23.01,23.02,23.0,23.0,41300.0,11.2469,11.2518,11.242,11.242,41300.0
2006-02-24 12:55:00,23.01,23.02,23.01,23.02,37100.0,11.2469,11.2518,11.2469,11.2518,37100.0
2006-02-24 13:00:00,23.02,23.06,23.02,23.03,33800.0,11.2518,11.2713,11.2518,11.2567,33800.0
2006-02-24 13:05:00,23.02,23.04,23.01,23.02,46000.0,11.2518,11.2616,11.2469,11.2518,46000.0
2006-02-24 13:10:00,23.02,23.03,22.99,22.99,157600.0,11.2518,11.2567,11.2371,11.2371,157600.0
2006-02-24 13:15:00,22.99,22.99,22.96,22.96,14600.0,11.2371,11.2371,11.2225,11.2225,14600.0
2006-02-24 13:20:00,22.96,22.99,22.95,22.98,55100.0,11.2225,11.2371,11.2176,11.2322,55100.0
2006-02-24 13:25:00,23.0,23.0,22.95,22.95,23200.0,11.242,11.242,11.2176,11.2176,23200.0
2006-02-24 13:30:00,22.96,22.96,22.94,22.95,17700.0,11.2225,11.2225,11.2127,11.2176,17700.0
2006-02-24 13:35:00,22.95,22.96,22.94,22.95,37300.0,11.2176,11.2225,11.2127,11.2176,37300.0
2006-02-24 13:40:00,22.95,22.95,22.92,22.93,37200.0,11.2176,11.2176,11.2029,11.2078,37200.0
2006-02-24 13:45:00,22.92,22.93,22.9,22.93,48300.0,11.2029,11.2078,11.1931,11.2078,48300.0
2006-02-24 13:50:00,22.92,22.93,22.91,22.92,23200.0,11.2029,11.2078,11.198,11.2029,23200.0
2006-02-24 13:55:00,22.93,22.94,22.92,22.94,26300.0,11.2078,11.2127,11.2029,11.2127,26300.0
2006-02-24 14:00:00,22.93,22.94,22.9,22.94,56600.0,11.2078,11.2127,11.1931,11.2127,56600.0
2006-02-24 14:05:00,22.94,22.96,22.92,22.96,36200.0,11.2127,11.2225,11.2029,11.2225,36200.0
2006-02-24 14:10:00,22.96,22.97,22.95,22.96,76400.0,11.2225,11.2274,11.2176,11.2225,76400.0
2006-02-24 14:15:00,22.95,22.99,22.95,22.97,34400.0,11.2176,11.2371,11.2176,11.2274,34400.0
2006-02-24 14:20:00,22.98,22.98,22.93,22.94,54200.0,11.2322,11.2322,11.2078,11.2127,54200.0
2006-02-24 14:25:00,22.94,22.94,22.93,22.93,23000.0,11.2127,11.2127,11.2078,11.2078,23000.0
2006-02-24 14:30:00,22.94,22.94,22.9,22.93,54300.0,11.2127,11.2127,11.1931,11.2078,54300.0
2006-02-24 14:35:00,22.93,22.94,22.92,22.92,72300.0,11.2078,11.2127,11.2029,11.2029,72300.0
2006-02-24 14:40:00,22.92,22.94,22.92,22.93,64900.0,11.2029,11.2127,11.2029,11.2078,64900.0
2006-02-24 14:45:00,22.92,22.93,22.91,22.91,44500.0,11.2029,11.2078,11.198,11.198,44500.0
2006-02-24 14:50:00,22.91,22.95,22.91,22.95,79600.0,11.198,11.2176,11.198,11.2176,79600.0
2006-02-24 14:55:00,22.95,22.97,22.94,22.96,38000.0,11.2176,11.2274,11.2127,11.2225,38000.0
2006-02-24 15:00:00,22.96,22.99,22.96,22.97,46700.0,11.2225,11.2371,11.2225,11.2274,46700.0
2006-02-24 15:05:00,22.97,23.0,22.97,22.98,75300.0,11.2274,11.242,11.2274,11.2322,75300.0
2006-02-24 15:10:00,22.99,22.99,22.94,22.97,70400.0,11.2371,11.2371,11.2127,11.2274,70400.0
2006-02-24 15:15:00,22.96,23.0,22.96,23.0,62900.0,11.2225,11.242,11.2225,11.242,62900.0
2006-02-24 15:20:00,23.0,23.0,22.99,22.99,66200.0,11.242,11.242,11.2371,11.2371,66200.0
2006-02-24 15:25:00,22.99,23.0,22.99,23.0,55300.0,11.2371,11.242,11.2371,11.242,55300.0
2006-02-24 15:30:00,22.99,22.99,22.94,22.94,88200.0,11.2371,11.2371,11.2127,11.2127,88200.0
2006-02-24 15:35:00,22.95,22.98,22.94,22.98,81100.0,11.2176,11.2322,11.2127,11.2322,81100.0
2006-02-24 15:40:00,22.98,23.01,22.97,23.01,114300.0,11.2322,11.2469,11.2274,11.2469,114300.0
2006-02-24 15:45:00,23.01,23.01,22.99,22.99,124800.0,11.2469,11.2469,11.2371,11.2371,124800.0
2006-02-24 15:50:00,23.0,23.0,22.98,22.98,193600.0,11.242,11.242,11.2322,11.2322,193600.0
2006-02-24 15:55:00,22.98,22.98,22.96,22.97,171600.0,11.2322,11.2322,11.2225,11.2274,171600.0
2006-02-27 09:30:00,23.01,23.13,23.01,23.13,361900.0,11.2469,11.3056,11.2469,11.3056,361900.0
2006-02-27 09:35:00,23.12,23.15,23.11,23.12,82400.0,11.3007,11.3153,11.2958,11.3007,82400.0
2006-02-27 09:40:00,23.12,23.2,23.11,23.19,87600.0,11.3007,11.3398,11.2958,11.3349,87600.0
2006-02-27 09:45:00,23.19,23.19,23.13,23.14,86600.0,11.3349,11.3349,11.3056,11.3104,86600.0
2006-02-27 09:50:00,23.15,23.17,23.12,23.16,85900.0,11.3153,11.3251,11.3007,11.3202,85900.0
2006-02-27 09:55:00,23.16,23.17,23.14,23.14,52000.0,11.3202,11.3251,11.3104,11.3104,52000.0
2006-02-27 10:00:00,23.13,23.18,23.13,23.16,63400.0,11.3056,11.33,11.3056,11.3202,63400.0
2006-02-27 10:05:00,23.16,23.18,23.13,23.18,64400.0,11.3202,11.33,11.3056,11.33,64400.0
2006-02-27 10:10:00,23.18,23.24,23.17,23.23,75500.0,11.33,11.3593,11.3251,11.3544,75500.0
2006-02-27 10:15:00,23.22,23.23,23.2,23.21,57900.0,11.3495,11.3544,11.3398,11.3447,57900.0
2006-02-27 10:20:00,23.21,23.28,23.2,23.28,86700.0,11.3447,11.3789,11.3398,11.3789,86700.0
2006-02-27 10:25:00,23.29,23.33,23.26,23.32,113100.0,11.3838,11.4033,11.3691,11.3984,113100.0
2006-02-27 10:30:00,23.32,23.32,23.3,23.3,53700.0,11.3984,11.3984,11.3886,11.3886,53700.0
2006-02-27 10:35:00,23.31,23.32,23.29,23.31,58000.0,11.3935,11.3984,11.3838,11.3935,58000.0
2006-02-27 10:40:00,23.31,23.32,23.26,23.27,62100.0,11.3935,11.3984,11.3691,11.374,62100.0
2006-02-27 10:45:00,23.27,23.27,23.23,23.25,78200.0,11.374,11.374,11.3544,11.3642,78200.0
2006-02-27 10:50:00,23.26,23.26,23.23,23.24,50200.0,11.3691,11.3691,11.3544,11.3593,50200.0
2006-02-27 10:55:00,23.24,23.26,23.23,23.24,95500.0,11.3593,11.3691,11.3544,11.3593,95500.0
2006-02-27 11:00:00,23.23,23.32,23.23,23.3,64600.0,11.3544,11.3984,11.3544,11.3886,64600.0
2006-02-27 11:05:00,23.31,23.32,23.25,23.27,97300.0,11.3935,11.3984,11.3642,11.374,97300.0
2006-02-27 11:10:00,23.26,23.28,23.25,23.26,105600.0,11.3691,11.3789,11.3642,11.3691,105600.0
2006-02-27 11:15:00,23.26,23.28,23.24,23.26,63700.0,11.3691,11.3789,11.3593,11.3691,63700.0
2006-02-27 11:20:00,23.26,23.3,23.25,23.29,83100.0,11.3691,11.3886,11.3642,11.3838,83100.0
2006-02-27 11:25:00,23.29,23.32,23.28,23.32,59900.0,11.3838,11.3984,11.3789,11.3984,59900.0
2006-02-27 11:30:00,23.31,23.33,23.3,23.31,45500.0,11.3935,11.4033,11.3886,11.3935,45500.0
2006-02-27 11:35:00,23.31,23.33,23.3,23.31,48300.0,11.3935,11.4033,11.3886,11.3935,48300.0
2006-02-27 11:40:00,23.3,23.31,23.29,23.29,28500.0,11.3886,11.3935,11.3838,11.3838,28500.0
2006-02-27 11:45:00,23.29,23.3,23.29,23.29,37200.0,11.3838,11.3886,11.3838,11.3838,37200.0
2006-02-27 11:50:00,23.29,23.32,23.28,23.3,56400.0,11.3838,11.3984,11.3789,11.3886,56400.0
2006-02-27 11:55:00,23.3,23.31,23.29,23.3,21400.0,11.3886,11.3935,11.3838,11.3886,21400.0
2006-02-27 12:00:00,23.3,23.34,23.3,23.33,36700.0,11.3886,11.4082,11.3886,11.4033,36700.0
2006-02-27 12:05:00,23.32,23.34,23.32,23.34,34200.0,11.3984,11.4082,11.3984,11.4082,34200.0
2006-02-27 12:10:00,23.33,23.35,23.33,23.34,52900.0,11.4033,11.4131,11.4033,11.4082,52900.0
2006-02-27 12:15:00,23.35,23.36,23.34,23.36,55000.0,11.4131,11.418,11.4082,11.418,55000.0
2006-02-27 12:20:00,23.36,23.39,23.36,23.38,62600.0,11.418,11.4326,11.418,11.4278,62600.0
2006-02-27 12:25:00,23.38,23.39,23.37,23.39,52300.0,11.4278,11.4326,11.4229,11.4326,52300.0
2006-02-27 12:30:00,23.39,23.4,23.38,23.39,68800.0,11.4326,11.4375,11.4278,11.4326,68800.0
2006-02-27 12:35:00,23.4,23.4,23.39,23.4,42000.0,11.4375,11.4375,11.4326,11.4375,42000.0
2006-02-27 12:40:00,23.4,23.4,23.36,23.37,48300.0,11.4375,11.4375,11.418,11.4229,48300.0
2006-02-27 12:45:00,23.37,23.37,23.33,23.34,26900.0,11.4229,11.4229,11.4033,11.4082,26900.0
2006-02-27 12:50:00,23.34,23.35,23.33,23.35,20700.0,11.4082,11.4131,11.4033,11.4131,20700.0
2006-02-27 12:55:00,23.34,23.35,23.33,23.34,37300.0,11.4082,11.4131,11.4033,11.4082,37300.0
2006-02-27 13:00:00,23.33,23.34,23.31,23.31,23100.0,11.4033,11.4082,11.3935,11.3935,23100.0
2006-02-27 13:05:00,23.31,23.32,23.27,23.3,42800.0,11.3935,11.3984,11.374,11.3886,42800.0
2006-02-27 13:10:00,23.3,23.32,23.29,23.3,37400.0,11.3886,11.3984,11.3838,11.3886,37400.0
2006-02-27 13:15:00,23.31,23.31,23.3,23.31,14700.0,11.3935,11.3935,11.3886,11.3935,14700.0
2006-02-27 13:20:00,23.3,23.31,23.28,23.3,51600.0,11.3886,11.3935,11.3789,11.3886,51600.0
2006-02-27 13:25:00,23.29,23.3,23.27,23.3,24900.0,11.3838,11.3886,11.374,11.3886,24900.0
2006-02-27 13:30:00,23.29,23.3,23.28,23.28,10300.0,11.3838,11.3886,11.3789,11.3789,10300.0
2006-02-27 13:35:00,23.28,23.29,23.26,23.28,41600.0,11.3789,11.3838,11.3691,11.3789,41600.0
2006-02-27 13:40:00,23.27,23.27,23.26,23.26,19000.0,11.374,11.374,11.3691,11.3691,19000.0
2006-02-27 13:45:00,23.26,23.28,23.24,23.25,45900.0,11.3691,11.3789,11.3593,11.3642,45900.0
2006-02-27 13:50:00,23.24,23.25,23.2,23.21,88000.0,11.3593,11.3642,11.3398,11.3447,88000.0
2006-02-27 13:55:00,23.21,23.25,23.21,23.23,97600.0,11.3447,11.3642,11.3447,11.3544,97600.0
2006-02-27 14:00:00,23.23,23.27,23.23,23.27,60000.0,11.3544,11.374,11.3544,11.374,60000.0
2006-02-27 14:05:00,23.27,23.27,23.21,23.21,34800.0,11.374,11.374,11.3447,11.3447,34800.0
2006-02-27 14:10:00,23.22,23.22,23.2,23.2,62200.0,11.3495,11.3495,11.3398,11.3398,62200.0
2006-02-27 14:15:00,23.2,23.21,23.19,23.2,37500.0,11.3398,11.3447,11.3349,11.3398,37500.0
2006-02-27 14:20:00,23.2,23.22,23.19,23.21,57600.0,11.3398,11.3495,11.3349,11.3447,57600.0
2006-02-27 14:25:00,23.21,23.23,23.21,23.21,22000.0,11.3447,11.3544,11.3447,11.3447,22000.0
2006-02-27 14:30:00,23.21,23.24,23.21,23.21,42400.0,11.3447,11.3593,11.3447,11.3447,42400.0
2006-02-27 14:35:00,23.21,23.24,23.21,23.23,31300.0,11.3447,11.3593,11.3447,11.3544,31300.0
2006-02-27 14:40:00,23.23,23.25,23.22,23.23,70800.0,11.3544,11.3642,11.3495,11.3544,70800.0
2006-02-27 14:45:00,23.22,23.27,23.22,23.27,92100.0,11.3495,11.374,11.3495,11.374,92100.0
2006-02-27 14:50:00,23.27,23.3,23.26,23.29,82600.0,11.374,11.3886,11.3691,11.3838,82600.0
2006-02-27 14:55:00,23.3,23.36,23.29,23.35,120000.0,11.3886,11.418,11.3838,11.4131,120000.0
2006-02-27 15:00:00,23.37,23.37,23.3,23.3,50600.0,11.4229,11.4229,11.3886,11.3886,50600.0
2006-02-27 15:05:00,23.31,23.31,23.25,23.26,79000.0,11.3935,11.3935,11.3642,11.3691,79000.0
2006-02-27 15:10:00,23.25,23.26,23.24,23.24,38700.0,11.3642,11.3691,11.3593,11.3593,38700.0
2006-02-27 15:15:00,23.25,23.26,23.23,23.26,53200.0,11.3642,11.3691,11.3544,11.3691,53200.0
2006-02-27 15:20:00,23.26,23.26,23.23,23.24,34000.0,11.3691,11.3691,11.3544,11.3593,34000.0
2006-02-27 15:25:00,23.23,23.25,23.21,23.24,101800.0,11.3544,11.3642,11.3447,11.3593,101800.0
2006-02-27 15:30:00,23.24,23.29,23.24,23.27,50000.0,11.3593,11.3838,11.3593,11.374,50000.0
2006-02-27 15:35:00,23.27,23.27,23.23,23.23,88800.0,11.374,11.374,11.3544,11.3544,88800.0
2006-02-27 15:40:00,23.21,23.24,23.19,23.2,114100.0,11.3447,11.3593,11.3349,11.3398,114100.0
2006-02-27 15:45:00,23.2,23.2,23.18,23.19,76200.0,11.3398,11.3398,11.33,11.3349,76200.0
2006-02-27 15:50:00,23.18,23.2,23.17,23.19,163800.0,11.33,11.3398,11.3251,11.3349,163800.0
2006-02-27 15:55:00,23.19,23.25,23.18,23.24,111900.0,11.3349,11.3642,11.33,11.3593,111900.0
2006-02-28 09:30:00,23.05,23.16,23.05,23.11,284400.0,11.2665,11.3202,11.2665,11.2958,284400.0
2006-02-28 09:35:00,23.11,23.16,23.08,23.13,124000.0,11.2958,11.3202,11.2811,11.3056,124000.0
2006-02-28 09:40:00,23.14,23.15,23.08,23.09,64800.0,11.3104,11.3153,11.2811,11.286,64800.0
2006-02-28 09:45:00,23.08,23.09,23.02,23.06,82900.0,11.2811,11.286,11.2518,11.2713,82900.0
2006-02-28 09:50:00,23.07,23.1,23.04,23.05,37800.0,11.2762,11.2909,11.2616,11.2665,37800.0
2006-02-28 09:55:00,23.06,23.11,23.06,23.1,50600.0,11.2713,11.2958,11.2713,11.2909,50600.0
2006-02-28 10:00:00,23.09,23.12,23.06,23.08,104400.0,11.286,11.3007,11.2713,11.2811,104400.0
2006-02-28 10:05:00,23.07,23.1,23.05,23.05,87100.0,11.2762,11.2909,11.2665,11.2665,87100.0
2006-02-28 10:10:00,23.05,23.06,23.02,23.03,32700.0,11.2665,11.2713,11.2518,11.2567,32700.0
2006-02-28 10:15:00,23.03,23.07,23.02,23.06,30800.0,11.2567,11.2762,11.2518,11.2713,30800.0
2006-02-28 10:20:00,23.05,23.09,23.05,23.08,45400.0,11.2665,11.286,11.2665,11.2811,45400.0
2006-02-28 10:25:00,23.07,23.08,23.05,23.06,58900.0,11.2762,11.2811,11.2665,11.2713,58900.0
2006-02-28 10:30:00,23.06,23.07,23.04,23.05,47500.0,11.2713,11.2762,11.2616,11.2665,47500.0
2006-02-28 10:35:00,23.05,23.06,23.0,23.03,49800.0,11.2665,11.2713,11.242,11.2567,49800.0
2006-02-28 10:40:00,23.04,23.05,23.02,23.03,31200.0,11.2616,11.2665,11.2518,11.2567,31200.0
2006-02-28 10:45:00,23.03,23.05,23.01,23.04,100700.0,11.2567,11.2665,11.2469,11.2616,100700.0
2006-02-28 10:50:00,23.04,23.04,23.01,23.03,29300.0,11.2616,11.2616,11.2469,11.2567,29300.0
2006-02-28 10:55:00,23.02,23.04,23.02,23.03,57500.0,11.2518,11.2616,11.2518,11.2567,57500.0
2006-02-28 11:00:00,23.03,23.03,23.0,23.01,107000.0,11.2567,11.2567,11.242,11.2469,107000.0
2006-02-28 11:05:00,23.0,23.02,23.0,23.01,70500.0,11.242,11.2518,11.242,11.2469,70500.0
2006-02-28 11:10:00,23.0,23.05,23.0,23.05,121000.0,11.242,11.2665,11.242,11.2665,121000.0
2006-02-28 11:15:00,23.05,23.07,23.04,23.07,59000.0,11.2665,11.2762,11.2616,11.2762,59000.0
2006-02-28 11:20:00,23.06,23.09,23.06,23.09,51000.0,11.2713,11.286,11.2713,11.286,51000.0
2006-02-28 11:25:00,23.09,23.1,23.07,23.07,74100.0,11.286,11.2909,11.2762,11.2762,74100.0
2006-02-28 11:30:00,23.07,23.09,23.07,23.08,21000.0,11.2762,11.286,11.2762,11.2811,21000.0
2006-02-28 11:35:00,23.08,23.12,23.05,23.11,83100.0,11.2811,11.3007,11.2665,11.2958,83100.0
2006-02-28 11:40:00,23.11,23.12,23.1,23.11,37700.0,11.2958,11.3007,11.2909,11.2958,37700.0
2006-02-28 11:45:00,23.1,23.13,23.1,23.12,41900.0,11.2909,11.3056,11.2909,11.3007,41900.0
2006-02-28 11:50:00,23.12,23.12,23.1,23.11,39200.0,11.3007,11.3007,11.2909,11.2958,39200.0
2006-02-28 11:55:00,23.11,23.15,23.11,23.13,76200.0,11.2958,11.3153,11.2958,11.3056,76200.0
2006-02-28 12:00:00,23.13,23.14,23.1,23.11,74900.0,11.3056,11.3104,11.2909,11.2958,74900.0
2006-02-28 12:05:00,23.1,23.11,23.1,23.1,39300.0,11.2909,11.2958,11.2909,11.2909,39300.0
2006-02-28 12:10:00,23.1,23.12,23.1,23.12,52200.0,11.2909,11.3007,11.2909,11.3007,52200.0
2006-02-28 12:15:00,23.11,23.14,23.11,23.14,405900.0,11.2958,11.3104,11.2958,11.3104,405900.0
2006-02-28 12:20:00,23.12,23.14,23.12,23.13,51000.0,11.3007,11.3104,11.3007,11.3056,51000.0
2006-02-28 12:25:00,23.14,23.14,23.12,23.13,59900.0,11.3104,11.3104,11.3007,11.3056,59900.0
2006-02-28 12:30:00,23.12,23.14,23.12,23.12,98400.0,11.3007,11.3104,11.3007,11.3007,98400.0
2006-02-28 12:35:00,23.12,23.14,23.12,23.12,52000.0,11.3007,11.3104,11.3007,11.3007,52000.0
2006-02-28 12:40:00,23.13,23.17,23.12,23.15,125700.0,11.3056,11.3251,11.3007,11.3153,125700.0
2006-02-28 12:45:00,23.14,23.17,23.14,23.16,37400.0,11.3104,11.3251,11.3104,11.3202,37400.0
2006-02-28 12:50:00,23.17,23.18,23.16,23.17,20600.0,11.3251,11.33,11.3202,11.3251,20600.0
2006-02-28 12:55:00,23.17,23.21,23.16,23.21,89200.0,11.3251,11.3447,11.3202,11.3447,89200.0
2006-02-28 13:00:00,23.21,23.26,23.21,23.22,178700.0,11.3447,11.3691,11.3447,11.3495,178700.0
2006-02-28 13:05:00,23.23,23.27,23.22,23.25,85000.0,11.3544,11.374,11.3495,11.3642,85000.0
2006-02-28 13:10:00,23.26,23.26,23.25,23.26,65500.0,11.3691,11.3691,11.3642,11.3691,65500.0
2006-02-28 13:15:00,23.25,23.26,23.22,23.24,99800.0,11.3642,11.3691,11.3495,11.3593,99800.0
2006-02-28 13:20:00,23.23,23.24,23.21,23.22,79700.0,11.3544,11.3593,11.3447,11.3495,79700.0
2006-02-28 13:25:00,23.23,23.24,23.21,23.23,61700.0,11.3544,11.3593,11.3447,11.3544,61700.0
2006-02-28 13:30:00,23.23,23.26,23.23,23.25,81200.0,11.3544,11.3691,11.3544,11.3642,81200.0
2006-02-28 13:35:00,23.25,23.25,23.22,23.24,92300.0,11.3642,11.3642,11.3495,11.3593,92300.0
2006-02-28 13:40:00,23.24,23.25,23.2,23.2,99700.0,11.3593,11.3642,11.3398,11.3398,99700.0
2006-02-28 13:45:00,23.21,23.21,23.18,23.2,58800.0,11.3447,11.3447,11.33,11.3398,58800.0
2006-02-28 13:50:00,23.2,23.21,23.18,23.19,142500.0,11.3398,11.3447,11.33,11.3349,142500.0
2006-02-28 13:55:00,23.19,23.19,23.14,23.18,134600.0,11.3349,11.3349,11.3104,11.33,134600.0
2006-02-28 14:00:00,23.17,23.18,23.16,23.17,49500.0,11.3251,11.33,11.3202,11.3251,49500.0
2006-02-28 14:05:00,23.17,23.18,23.16,23.16,40400.0,11.3251,11.33,11.3202,11.3202,40400.0
2006-02-28 14:10:00,23.16,23.17,23.11,23.11,81700.0,11.3202,11.3251,11.2958,11.2958,81700.0
2006-02-28 14:15:00,23.11,23.13,23.1,23.1,136500.0,11.2958,11.3056,11.2909,11.2909,136500.0
2006-02-28 14:20:00,23.1,23.11,23.09,23.11,71700.0,11.2909,11.2958,11.286,11.2958,71700.0
2006-02-28 14:25:00,23.1,23.12,23.1,23.11,60600.0,11.2909,11.3007,11.2909,11.2958,60600.0
2006-02-28 14:30:00,23.1,23.12,23.1,23.12,99000.0,11.2909,11.3007,11.2909,11.3007,99000.0
2006-02-28 14:35:00,23.11,23.12,23.11,23.11,64000.0,11.2958,11.3007,11.2958,11.2958,64000.0
2006-02-28 14:40:00,23.12,23.13,23.11,23.11,35800.0,11.3007,11.3056,11.2958,11.2958,35800.0
2006-02-28 14:45:00,23.11,23.12,23.1,23.1,166900.0,11.2958,11.3007,11.2909,11.2909,166900.0
2006-02-28 14:50:00,23.11,23.13,23.1,23.13,72100.0,11.2958,11.3056,11.2909,11.3056,72100.0
2006-02-28 14:55:00,23.13,23.13,23.11,23.11,36500.0,11.3056,11.3056,11.2958,11.2958,36500.0
2006-02-28 15:00:00,23.12,23.15,23.11,23.12,263600.0,11.3007,11.3153,11.2958,11.3007,263600.0
2006-02-28 15:05:00,23.12,23.13,23.11,23.11,90500.0,11.3007,11.3056,11.2958,11.2958,90500.0
2006-02-28 15:10:00,23.12,23.12,23.11,23.11,78300.0,11.3007,11.3007,11.2958,11.2958,78300.0
2006-02-28 15:15:00,23.12,23.13,23.1,23.13,85500.0,11.3007,11.3056,11.2909,11.3056,85500.0
2006-02-28 15:20:00,23.13,23.14,23.12,23.13,74600.0,11.3056,11.3104,11.3007,11.3056,74600.0
2006-02-28 15:25:00,23.13,23.19,23.13,23.18,108900.0,11.3056,11.3349,11.3056,11.33,108900.0
2006-02-28 15:30:00,23.19,23.21,23.18,23.2,148600.0,11.3349,11.3447,11.33,11.3398,148600.0
2006-02-28 15:35:00,23.2,23.23,23.2,23.22,200600.0,11.3398,11.3544,11.3398,11.3495,200600.0
2006-02-28 15:40:00,23.22,23.25,23.2,23.2,263500.0,11.3495,11.3642,11.3398,11.3398,263500.0
2006-02-28 15:45:00,23.2,23.23,23.11,23.11,1142500.0,11.3398,11.3544,11.2958,11.2958,1142500.0
2006-02-28 15:50:00,23.11,23.12,23.09,23.1,229800.0,11.2958,11.3007,11.286,11.2909,229800.0
2006-02-28 15:55:00,23.1,23.11,23.08,23.1,410400.0,11.2909,11.2958,11.2811,11.2909,410400.0
2006-03-01 09:30:00,23.0,23.02,23.0,23.01,192800.0,11.242,11.2518,11.242,11.2469,192800.0
2006-03-01 09:35:00,23.05,23.09,23.0,23.05,70700.0,11.2665,11.286,11.242,11.2665,70700.0
2006-03-01 09:40:00,23.06,23.14,22.97,22.97,123700.0,11.2713,11.3104,11.2274,11.2274,123700.0
2006-03-01 09:45:00,22.97,22.97,22.88,22.88,88300.0,11.2274,11.2274,11.1834,11.1834,88300.0
2006-03-01 09:50:00,22.88,22.95,22.87,22.91,164200.0,11.1834,11.2176,11.1785,11.198,164200.0
2006-03-01 09:55:00,22.9,23.01,22.9,22.98,120400.0,11.1931,11.2469,11.1931,11.2322,120400.0
2006-03-01 10:00:00,22.97,23.01,22.96,22.96,51600.0,11.2274,11.2469,11.2225,11.2225,51600.0
2006-03-01 10:05:00,22.96,22.97,22.95,22.96,48900.0,11.2225,11.2274,11.2176,11.2225,48900.0
2006-03-01 10:10:00,22.96,22.96,22.92,22.93,77700.0,11.2225,11.2225,11.2029,11.2078,77700.0
2006-03-01 10:15:00,22.93,22.93,22.9,22.91,76700.0,11.2078,11.2078,11.1931,11.198,76700.0
2006-03-01 10:20:00,22.92,22.95,22.91,22.93,161900.0,11.2029,11.2176,11.198,11.2078,161900.0
2006-03-01 10:25:00,22.93,22.94,22.91,22.93,98700.0,11.2078,11.2127,11.198,11.2078,98700.0
2006-03-01 10:30:00,22.94,22.98,22.94,22.97,126200.0,11.2127,11.2322,11.2127,11.2274,126200.0
2006-03-01 10:35:00,22.97,22.97,22.95,22.96,46200.0,11.2274,11.2274,11.2176,11.2225,46200.0
2006-03-01 10:40:00,22.96,22.97,22.94,22.96,68100.0,11.2225,11.2274,11.2127,11.2225,68100.0
2006-03-01 10:45:00,22.96,22.98,22.95,22.96,54700.0,11.2225,11.2322,11.2176,11.2225,54700.0
2006-03-01 10:50:00,22.96,22.97,22.95,22.96,38400.0,11.2225,11.2274,11.2176,11.2225,38400.0
2006-03-01 10:55:00,22.96,22.97,22.95,22.95,69400.0,11.2225,11.2274,11.2176,11.2176,69400.0
2006-03-01 11:00:00,22.96,22.98,22.95,22.97,70700.0,11.2225,11.2322,11.2176,11.2274,70700.0
2006-03-01 11:05:00,22.97,22.98,22.94,22.95,38800.0,11.2274,11.2322,11.2127,11.2176,38800.0
2006-03-01 11:10:00,22.95,22.98,22.94,22.98,77500.0,11.2176,11.2322,11.2127,11.2322,77500.0
2006-03-01 11:15:00,22.98,22.99,22.95,22.96,31400.0,11.2322,11.2371,11.2176,11.2225,31400.0
2006-03-01 11:20:00,22.95,22.96,22.93,22.93,48200.0,11.2176,11.2225,11.2078,11.2078,48200.0
2006-03-01 11:25:00,22.93,22.93,22.92,22.92,52400.0,11.2078,11.2078,11.2029,11.2029,52400.0
2006-03-01 11:30:00,22.92,22.99,22.92,22.97,132100.0,11.2029,11.2371,11.2029,11.2274,132100.0
2006-03-01 11:35:00,22.96,22.97,22.95,22.95,53500.0,11.2225,11.2274,11.2176,11.2176,53500.0
2006-03-01 11:40:00,22.96,22.96,22.9,22.91,49400.0,11.2225,11.2225,11.1931,11.198,49400.0
2006-03-01 11:45:00,22.91,22.92,22.9,22.91,56600.0,11.198,11.2029,11.1931,11.198,56600.0
2006-03-01 11:50:00,22.9,22.94,22.9,22.93,85600.0,11.1931,11.2127,11.1931,11.2078,85600.0
2006-03-01 11:55:00,22.93,22.96,22.93,22.96,45400.0,11.2078,11.2225,11.2078,11.2225,45400.0
2006-03-01 12:00:00,22.95,22.99,22.94,22.97,55400.0,11.2176,11.2371,11.2127,11.2274,55400.0
2006-03-01 12:05:00,22.98,22.98,22.95,22.95,56800.0,11.2322,11.2322,11.2176,11.2176,56800.0
2006-03-01 12:10:00,22.96,22.96,22.93,22.93,33400.0,11.2225,11.2225,11.2078,11.2078,33400.0
2006-03-01 12:15:00,22.93,22.94,22.89,22.89,72700.0,11.2078,11.2127,11.1882,11.1882,72700.0
2006-03-01 12:20:00,22.89,22.9,22.88,22.88,60100.0,11.1882,11.1931,11.1834,11.1834,60100.0
2006-03-01 12:25:00,22.89,22.9,22.88,22.89,37100.0,11.1882,11.1931,11.1834,11.1882,37100.0
2006-03-01 12:30:00,22.88,22.91,22.88,22.9,54400.0,11.1834,11.198,11.1834,11.1931,54400.0
2006-03-01 12:35:00,22.91,22.91,22.89,22.89,37900.0,11.198,11.198,11.1882,11.1882,37900.0
2006-03-01 12:40:00,22.9,22.92,22.89,22.91,28500.0,11.1931,11.2029,11.1882,11.198,28500.0
2006-03-01 12:45:00,22.91,22.92,22.87,22.9,350900.0,11.198,11.2029,11.1785,11.1931,350900.0
2006-03-01 12:50:00,22.89,22.9,22.88,22.89,67500.0,11.1882,11.1931,11.1834,11.1882,67500.0
2006-03-01 12:55:00,22.89,22.9,22.86,22.86,52200.0,11.1882,11.1931,11.1736,11.1736,52200.0
2006-03-01 13:00:00,22.87,22.9,22.86,22.9,41800.0,11.1785,11.1931,11.1736,11.1931,41800.0
2006-03-01 13:05:00,22.9,22.9,22.86,22.87,30800.0,11.1931,11.1931,11.1736,11.1785,30800.0
2006-03-01 13:10:00,22.87,22.88,22.85,22.86,35000.0,11.1785,11.1834,11.1687,11.1736,35000.0
2006-03-01 13:15:00,22.87,22.87,22.85,22.86,40700.0,11.1785,11.1785,11.1687,11.1736,40700.0
2006-03-01 13:20:00,22.86,22.86,22.83,22.84,51800.0,11.1736,11.1736,11.1589,11.1638,51800.0
2006-03-01 13:25:00,22.84,22.86,22.83,22.84,58600.0,11.1638,11.1736,11.1589,11.1638,58600.0
2006-03-01 13:30:00,22.83,22.85,22.83,22.85,41000.0,11.1589,11.1687,11.1589,11.1687,41000.0
2006-03-01 13:35:00,22.85,22.85,22.83,22.84,40900.0,11.1687,11.1687,11.1589,11.1638,40900.0
2006-03-01 13:40:00,22.84,22.84,22.83,22.83,30300.0,11.1638,11.1638,11.1589,11.1589,30300.0
2006-03-01 13:45:00,22.83,22.85,22.82,22.84,35200.0,11.1589,11.1687,11.154,11.1638,35200.0
2006-03-01 13:50:00,22.84,22.86,22.84,22.85,59700.0,11.1638,11.1736,11.1638,11.1687,59700.0
2006-03-01 13:55:00,22.86,22.86,22.85,22.86,41100.0,11.1736,11.1736,11.1687,11.1736,41100.0
2006-03-01 14:00:00,22.85,22.87,22.85,22.86,45600.0,11.1687,11.1785,11.1687,11.1736,45600.0
2006-03-01 14:05:00,22.85,22.9,22.85,22.86,98000.0,11.1687,11.1931,11.1687,11.1736,98000.0
2006-03-01 14:10:00,22.86,22.87,22.83,22.84,87500.0,11.1736,11.1785,11.1589,11.1638,87500.0
2006-03-01 14:15:00,22.84,22.84,22.81,22.83,60500.0,11.1638,11.1638,11.1491,11.1589,60500.0
2006-03-01 14:20:00,22.82,22.89,22.81,22.82,62600.0,11.154,11.1882,11.1491,11.154,62600.0
2006-03-01 14:25:00,22.82,22.84,22.8,22.81,66900.0,11.154,11.1638,11.1443,11.1491,66900.0
2006-03-01 14:30:00,22.81,22.82,22.79,22.8,74500.0,11.1491,11.154,11.1394,11.1443,74500.0
2006-03-01 14:35:00,22.8,22.81,22.78,22.78,50000.0,11.1443,11.1491,11.1345,11.1345,50000.0
2006-03-01 14:40:00,22.79,22.79,22.76,22.77,90900.0,11.1394,11.1394,11.1247,11.1296,90900.0
2006-03-01 14:45:00,22.77,22.77,22.74,22.75,93700.0,11.1296,11.1296,11.1149,11.1198,93700.0
2006-03-01 14:50:00,22.74,22.74,22.73,22.74,68600.0,11.1149,11.1149,11.11,11.1149,68600.0
2006-03-01 14:55:00,22.73,22.74,22.73,22.73,94900.0,11.11,11.1149,11.11,11.11,94900.0
2006-03-01 15:00:00,22.74,22.78,22.73,22.78,132100.0,11.1149,11.1345,11.11,11.1345,132100.0
2006-03-01 15:05:00,22.78,22.8,22.77,22.78,108300.0,11.1345,11.1443,11.1296,11.1345,108300.0
2006-03-01 15:10:00,22.77,22.78,22.75,22.76,104500.0,11.1296,11.1345,11.1198,11.1247,104500.0
2006-03-01 15:15:00,22.75,22.76,22.75,22.76,62100.0,11.1198,11.1247,11.1198,11.1247,62100.0
2006-03-01 15:20:00,22.76,22.76,22.74,22.75,130300.0,11.1247,11.1247,11.1149,11.1198,130300.0
2006-03-01 15:25:00,22.74,22.75,22.74,22.74,72900.0,11.1149,11.1198,11.1149,11.1149,72900.0
2006-03-01 15:30:00,22.74,23.0,22.74,22.75,183900.0,11.1149,11.242,11.1149,11.1198,183900.0
2006-03-01 15:35:00,22.75,23.0,22.75,22.75,297100.0,11.1198,11.242,11.1198,11.1198,297100.0
2006-03-01 15:40:00,22.75,22.76,22.75,22.76,201300.0,11.1198,11.1247,11.1198,11.1247,201300.0
2006-03-01 15:45:00,22.76,22.76,22.75,22.75,155600.0,11.1247,11.1247,11.1198,11.1198,155600.0
2006-03-01 15:50:00,22.76,22.76,22.75,22.76,124600.0,11.1247,11.1247,11.1198,11.1247,124600.0
2006-03-01 15:55:00,22.76,22.81,22.75,22.78,378300.0,11.1247,11.1491,11.1198,11.1345,378300.0
2006-03-02 09:30:00,22.8,22.86,22.71,22.72,200300.0,11.1443,11.1736,11.1003,11.1052,200300.0
2006-03-02 09:35:00,22.75,22.86,22.73,22.81,50700.0,11.1198,11.1736,11.11,11.1491,50700.0
2006-03-02 09:40:00,22.82,22.89,22.82,22.86,85900.0,11.154,11.1882,11.154,11.1736,85900.0
2006-03-02 09:45:00,22.86,22.86,22.79,22.79,58400.0,11.1736,11.1736,11.1394,11.1394,58400.0
2006-03-02 09:50:00,22.79,22.86,22.79,22.85,66000.0,11.1394,11.1736,11.1394,11.1687,66000.0
2006-03-02 09:55:00,22.85,22.86,22.76,22.77,67600.0,11.1687,11.1736,11.1247,11.1296,67600.0
2006-03-02 10:00:00,22.75,22.75,22.68,22.7,112000.0,11.1198,11.1198,11.0856,11.0954,112000.0
2006-03-02 10:05:00,22.7,22.79,22.7,22.77,45800.0,11.0954,11.1394,11.0954,11.1296,45800.0
2006-03-02 10:10:00,22.78,22.79,22.72,22.73,71900.0,11.1345,11.1394,11.1052,11.11,71900.0
2006-03-02 10:15:00,22.74,22.76,22.71,22.73,86000.0,11.1149,11.1247,11.1003,11.11,86000.0
2006-03-02 10:20:00,22.73,22.74,22.71,22.71,117700.0,11.11,11.1149,11.1003,11.1003,117700.0
2006-03-02 10:25:00,22.71,22.72,22.69,22.71,90200.0,11.1003,11.1052,11.0905,11.1003,90200.0
2006-03-02 10:30:00,22.72,22.75,22.71,22.71,71900.0,11.1052,11.1198,11.1003,11.1003,71900.0
2006-03-02 10:35:00,22.73,22.74,22.71,22.74,41000.0,11.11,11.1149,11.1003,11.1149,41000.0
2006-03-02 10:40:00,22.74,22.75,22.73,22.73,48200.0,11.1149,11.1198,11.11,11.11,48200.0
2006-03-02 10:45:00,22.73,22.76,22.73,22.76,96400.0,11.11,11.1247,11.11,11.1247,96400.0
2006-03-02 10:50:00,22.76,22.82,22.76,22.82,61700.0,11.1247,11.154,11.1247,11.154,61700.0
2006-03-02 10:55:00,22.82,22.82,22.78,22.79,43000.0,11.154,11.154,11.1345,11.1394,43000.0
2006-03-02 11:00:00,22.79,22.83,22.74,22.79,75500.0,11.1394,11.1589,11.1149,11.1394,75500.0
2006-03-02 11:05:00,22.8,22.82,22.77,22.82,52600.0,11.1443,11.154,11.1296,11.154,52600.0
2006-03-02 11:10:00,22.81,22.83,22.8,22.82,22900.0,11.1491,11.1589,11.1443,11.154,22900.0
2006-03-02 11:15:00,22.81,22.83,22.8,22.81,35000.0,11.1491,11.1589,11.1443,11.1491,35000.0
2006-03-02 11:20:00,22.81,22.81,22.74,22.77,54100.0,11.1491,11.1491,11.1149,11.1296,54100.0
2006-03-02 11:25:00,22.78,22.81,22.77,22.81,34500.0,11.1345,11.1491,11.1296,11.1491,34500.0
2006-03-02 11:30:00,22.81,22.82,22.78,22.8,33400.0,11.1491,11.154,11.1345,11.1443,33400.0
2006-03-02 11:35:00,22.8,22.81,22.79,22.8,59000.0,11.1443,11.1491,11.1394,11.1443,59000.0
2006-03-02 11:40:00,22.8,22.81,22.78,22.8,50900.0,11.1443,11.1491,11.1345,11.1443,50900.0
2006-03-02 11:45:00,22.79,22.79,22.73,22.75,59600.0,11.1394,11.1394,11.11,11.1198,59600.0
2006-03-02 11:50:00,22.75,22.8,22.75,22.8,43300.0,11.1198,11.1443,11.1198,11.1443,43300.0
2006-03-02 11:55:00,22.79,22.8,22.78,22.79,28000.0,11.1394,11.1443,11.1345,11.1394,28000.0
2006-03-02 12:00:00,22.79,22.79,22.76,22.76,19900.0,11.1394,11.1394,11.1247,11.1247,19900.0
2006-03-02 12:05:00,22.75,22.77,22.74,22.77,28100.0,11.1198,11.1296,11.1149,11.1296,28100.0
2006-03-02 12:10:00,22.76,22.78,22.76,22.78,26100.0,11.1247,11.1345,11.1247,11.1345,26100.0
2006-03-02 12:15:00,22.77,22.79,22.75,22.76,65100.0,11.1296,11.1394,11.1198,11.1247,65100.0
2006-03-02 12:20:00,22.76,22.77,22.76,22.77,37700.0,11.1247,11.1296,11.1247,11.1296,37700.0
2006-03-02 12:25:00,22.76,22.78,22.75,22.75,98500.0,11.1247,11.1345,11.1198,11.1198,98500.0
2006-03-02 12:30:00,22.75,22.76,22.75,22.75,59000.0,11.1198,11.1247,11.1198,11.1198,59000.0
2006-03-02 12:35:00,22.75,22.76,22.74,22.76,62500.0,11.1198,11.1247,11.1149,11.1247,62500.0
2006-03-02 12:40:00,22.76,22.76,22.74,22.74,36000.0,11.1247,11.1247,11.1149,11.1149,36000.0
2006-03-02 12:45:00,22.74,22.75,22.74,22.75,38100.0,11.1149,11.1198,11.1149,11.1198,38100.0
2006-03-02 12:50:00,22.75,22.75,22.72,22.72,44500.0,11.1198,11.1198,11.1052,11.1052,44500.0
2006-03-02 12:55:00,22.71,22.74,22.71,22.74,83200.0,11.1003,11.1149,11.1003,11.1149,83200.0
2006-03-02 13:00:00,22.74,22.75,22.73,22.73,33400.0,11.1149,11.1198,11.11,11.11,33400.0
2006-03-02 13:05:00,22.74,22.75,22.73,22.75,45800.0,11.1149,11.1198,11.11,11.1198,45800.0
2006-03-02 13:10:00,22.75,22.76,22.74,22.75,31900.0,11.1198,11.1247,11.1149,11.1198,31900.0
2006-03-02 13:15:00,22.75,22.77,22.74,22.76,38000.0,11.1198,11.1296,11.1149,11.1247,38000.0
2006-03-02 13:20:00,22.77,22.77,22.75,22.76,51200.0,11.1296,11.1296,11.1198,11.1247,51200.0
2006-03-02 13:25:00,22.77,22.78,22.75,22.77,16300.0,11.1296,11.1345,11.1198,11.1296,16300.0
2006-03-02 13:30:00,22.76,22.77,22.75,22.75,22300.0,11.1247,11.1296,11.1198,11.1198,22300.0
2006-03-02 13:35:00,22.76,22.76,22.74,22.74,163600.0,11.1247,11.1247,11.1149,11.1149,163600.0
2006-03-02 13:40:00,22.74,22.76,22.72,22.73,56800.0,11.1149,11.1247,11.1052,11.11,56800.0
2006-03-02 13:45:00,22.72,22.74,22.71,22.74,37000.0,11.1052,11.1149,11.1003,11.1149,37000.0
2006-03-02 13:50:00,22.75,22.76,22.74,22.75,22500.0,11.1198,11.1247,11.1149,11.1198,22500.0
2006-03-02 13:55:00,22.75,22.77,22.73,22.74,50400.0,11.1198,11.1296,11.11,11.1149,50400.0
2006-03-02 14:00:00,22.74,22.77,22.71,22.71,63200.0,11.1149,11.1296,11.1003,11.1003,63200.0
2006-03-02 14:05:00,22.72,22.72,22.68,22.68,104100.0,11.1052,11.1052,11.0856,11.0856,104100.0
2006-03-02 14:10:00,22.69,22.73,22.69,22.71,68900.0,11.0905,11.11,11.0905,11.1003,68900.0
2006-03-02 14:15:00,22.72,22.74,22.69,22.74,37500.0,11.1052,11.1149,11.0905,11.1149,37500.0
2006-03-02 14:20:00,22.74,22.75,22.72,22.73,171800.0,11.1149,11.1198,11.1052,11.11,171800.0
2006-03-02 14:25:00,22.73,22.75,22.73,22.73,52400.0,11.11,11.1198,11.11,11.11,52400.0
2006-03-02 14:30:00,22.74,22.77,22.73,22.76,44400.0,11.1149,11.1296,11.11,11.1247,44400.0
2006-03-02 14:35:00,22.76,22.77,22.75,22.75,28500.0,11.1247,11.1296,11.1198,11.1198,28500.0
2006-03-02 14:40:00,22.75,22.76,22.73,22.74,39900.0,11.1198,11.1247,11.11,11.1149,39900.0
2006-03-02 14:45:00,22.73,22.74,22.72,22.74,29600.0,11.11,11.1149,11.1052,11.1149,29600.0
2006-03-02 14:50:00,22.74,22.75,22.72,22.72,58800.0,11.1149,11.1198,11.1052,11.1052,58800.0
2006-03-02 14:55:00,22.72,22.73,22.71,22.73,27000.0,11.1052,11.11,11.1003,11.11,27000.0
2006-03-02 15:00:00,22.73,22.75,22.72,22.72,54400.0,11.11,11.1198,11.1052,11.1052,54400.0
2006-03-02 15:05:00,22.72,22.73,22.71,22.72,53500.0,11.1052,11.11,11.1003,11.1052,53500.0
2006-03-02 15:10:00,22.72,22.73,22.7,22.73,60100.0,11.1052,11.11,11.0954,11.11,60100.0
2006-03-02 15:15:00,22.73,22.75,22.71,22.73,68600.0,11.11,11.1198,11.1003,11.11,68600.0
2006-03-02 15:20:00,22.73,22.75,22.73,22.74,51100.0,11.11,11.1198,11.11,11.1149,51100.0
2006-03-02 15:25:00,22.74,22.76,22.73,22.75,78200.0,11.1149,11.1247,11.11,11.1198,78200.0
2006-03-02 15:30:00,22.75,22.76,22.74,22.76,88500.0,11.1198,11.1247,11.1149,11.1247,88500.0
2006-03-02 15:35:00,22.76,22.78,22.76,22.76,85500.0,11.1247,11.1345,11.1247,11.1247,85500.0
2006-03-02 15:40:00,22.76,22.77,22.76,22.76,78700.0,11.1247,11.1296,11.1247,11.1247,78700.0
2006-03-02 15:45:00,22.76,22.77,22.74,22.77,104800.0,11.1247,11.1296,11.1149,11.1296,104800.0
2006-03-02 15:50:00,22.77,22.8,22.76,22.76,114200.0,11.1296,11.1443,11.1247,11.1247,114200.0
2006-03-02 15:55:00,22.76,22.78,22.75,22.77,74900.0,11.1247,11.1345,11.1198,11.1296,74900.0
2006-03-03 09:30:00,22.57,22.71,22.57,22.69,186000.0,11.0318,11.1003,11.0318,11.0905,186000.0
2006-03-03 09:35:00,22.71,22.73,22.65,22.68,80800.0,11.1003,11.11,11.0709,11.0856,80800.0
2006-03-03 09:40:00,22.68,22.74,22.66,22.74,51600.0,11.0856,11.1149,11.0758,11.1149,51600.0
2006-03-03 09:45:00,22.73,22.76,22.71,22.74,162100.0,11.11,11.1247,11.1003,11.1149,162100.0
2006-03-03 09:50:00,22.74,22.74,22.69,22.73,62100.0,11.1149,11.1149,11.0905,11.11,62100.0
2006-03-03 09:55:00,22.73,22.74,22.71,22.72,24900.0,11.11,11.1149,11.1003,11.1052,24900.0
2006-03-03 10:00:00,22.72,22.75,22.71,22.74,78900.0,11.1052,11.1198,11.1003,11.1149,78900.0
2006-03-03 10:05:00,22.74,22.75,22.72,22.72,36500.0,11.1149,11.1198,11.1052,11.1052,36500.0
2006-03-03 10:10:00,22.73,22.73,22.7,22.72,59200.0,11.11,11.11,11.0954,11.1052,59200.0
2006-03-03 10:15:00,22.72,22.73,22.71,22.72,47900.0,11.1052,11.11,11.1003,11.1052,47900.0
2006-03-03 10:20:00,22.73,22.75,22.72,22.72,23100.0,11.11,11.1198,11.1052,11.1052,23100.0
2006-03-03 10:25:00,22.73,22.76,22.7,22.74,89900.0,11.11,11.1247,11.0954,11.1149,89900.0
2006-03-03 10:30:00,22.74,22.75,22.73,22.73,93100.0,11.1149,11.1198,11.11,11.11,93100.0
2006-03-03 10:35:00,22.73,22.76,22.72,22.74,96500.0,11.11,11.1247,11.1052,11.1149,96500.0
2006-03-03 10:40:00,22.74,22.75,22.72,22.73,84000.0,11.1149,11.1198,11.1052,11.11,84000.0
2006-03-03 10:45:00,22.73,22.74,22.73,22.73,32200.0,11.11,11.1149,11.11,11.11,32200.0
2006-03-03 10:50:00,22.73,22.75,22.72,22.73,80100.0,11.11,11.1198,11.1052,11.11,80100.0
2006-03-03 10:55:00,22.73,22.74,22.71,22.72,26400.0,11.11,11.1149,11.1003,11.1052,26400.0
2006-03-03 11:00:00,22.72,22.72,22.7,22.72,84900.0,11.1052,11.1052,11.0954,11.1052,84900.0
2006-03-03 11:05:00,22.71,22.73,22.71,22.72,34400.0,11.1003,11.11,11.1003,11.1052,34400.0
2006-03-03 11:10:00,22.72,22.73,22.68,22.69,136800.0,11.1052,11.11,11.0856,11.0905,136800.0
2006-03-03 11:15:00,22.7,22.71,22.69,22.7,49100.0,11.0954,11.1003,11.0905,11.0954,49100.0
2006-03-03 11:20:00,22.71,22.71,22.7,22.7,100600.0,11.1003,11.1003,11.0954,11.0954,100600.0
2006-03-03 11:25:00,22.69,22.71,22.69,22.7,50600.0,11.0905,11.1003,11.0905,11.0954,50600.0
2006-03-03 11:30:00,22.71,22.71,22.69,22.7,59500.0,11.1003,11.1003,11.0905,11.0954,59500.0
2006-03-03 11:35:00,22.7,22.72,22.7,22.71,35100.0,11.0954,11.1052,11.0954,11.1003,35100.0
2006-03-03 11:40:00,22.71,22.74,22.7,22.73,92300.0,11.1003,11.1149,11.0954,11.11,92300.0
2006-03-03 11:45:00,22.73,22.73,22.71,22.73,19800.0,11.11,11.11,11.1003,11.11,19800.0
2006-03-03 11:50:00,22.72,22.73,22.71,22.72,73900.0,11.1052,11.11,11.1003,11.1052,73900.0
2006-03-03 11:55:00,22.72,22.73,22.66,22.72,65000.0,11.1052,11.11,11.0758,11.1052,65000.0
2006-03-03 12:00:00,22.72,22.74,22.71,22.72,77900.0,11.1052,11.1149,11.1003,11.1052,77900.0
2006-03-03 12:05:00,22.73,22.74,22.72,22.72,36600.0,11.11,11.1149,11.1052,11.1052,36600.0
2006-03-03 12:10:00,22.72,22.76,22.72,22.74,91600.0,11.1052,11.1247,11.1052,11.1149,91600.0
2006-03-03 12:15:00,22.74,22.77,22.72,22.77,61900.0,11.1149,11.1296,11.1052,11.1296,61900.0
2006-03-03 12:20:00,22.77,22.83,22.77,22.8,56100.0,11.1296,11.1589,11.1296,11.1443,56100.0
2006-03-03 12:25:00,22.8,22.86,22.8,22.85,33100.0,11.1443,11.1736,11.1443,11.1687,33100.0
2006-03-03 12:30:00,22.86,22.86,22.82,22.83,67000.0,11.1736,11.1736,11.154,11.1589,67000.0
2006-03-03 12:35:00,22.83,22.84,22.77,22.78,45900.0,11.1589,11.1638,11.1296,11.1345,45900.0
2006-03-03 12:40:00,22.79,22.83,22.79,22.82,86500.0,11.1394,11.1589,11.1394,11.154,86500.0
2006-03-03 12:45:00,22.81,22.82,22.8,22.82,14800.0,11.1491,11.154,11.1443,11.154,14800.0
2006-03-03 12:50:00,22.82,22.82,22.77,22.77,34700.0,11.154,11.154,11.1296,11.1296,34700.0
2006-03-03 12:55:00,22.77,22.8,22.77,22.8,240600.0,11.1296,11.1443,11.1296,11.1443,240600.0
2006-03-03 13:00:00,22.8,22.85,22.8,22.84,124300.0,11.1443,11.1687,11.1443,11.1638,124300.0
2006-03-03 13:05:00,22.84,22.88,22.83,22.87,571600.0,11.1638,11.1834,11.1589,11.1785,571600.0
2006-03-03 13:10:00,22.86,22.9,22.85,22.87,63000.0,11.1736,11.1931,11.1687,11.1785,63000.0
2006-03-03 13:15:00,22.87,22.91,22.87,22.87,60100.0,11.1785,11.198,11.1785,11.1785,60100.0
2006-03-03 13:20:00,22.87,22.92,22.87,22.91,46400.0,11.1785,11.2029,11.1785,11.198,46400.0
2006-03-03 13:25:00,22.91,22.95,22.91,22.95,190900.0,11.198,11.2176,11.198,11.2176,190900.0
2006-03-03 13:30:00,22.95,23.01,22.94,23.0,153100.0,11.2176,11.2469,11.2127,11.242,153100.0
2006-03-03 13:35:00,22.99,23.01,22.95,22.95,38600.0,11.2371,11.2469,11.2176,11.2176,38600.0
2006-03-03 13:40:00,22.95,22.96,22.88,22.9,42800.0,11.2176,11.2225,11.1834,11.1931,42800.0
2006-03-03 13:45:00,22.9,22.92,22.89,22.91,52800.0,11.1931,11.2029,11.1882,11.198,52800.0
2006-03-03 13:50:00,22.91,22.92,22.88,22.91,77800.0,11.198,11.2029,11.1834,11.198,77800.0
2006-03-03 13:55:00,22.91,22.92,22.88,22.9,57900.0,11.198,11.2029,11.1834,11.1931,57900.0
2006-03-03 14:00:00,22.9,22.93,22.88,22.89,136800.0,11.1931,11.2078,11.1834,11.1882,136800.0
2006-03-03 14:05:00,22.88,22.9,22.88,22.88,23200.0,11.1834,11.1931,11.1834,11.1834,23200.0
2006-03-03 14:10:00,22.89,22.89,22.87,22.88,21500.0,11.1882,11.1882,11.1785,11.1834,21500.0
2006-03-03 14:15:00,22.88,22.89,22.84,22.85,59200.0,11.1834,11.1882,11.1638,11.1687,59200.0
2006-03-03 14:20:00,22.85,22.87,22.85,22.87,42000.0,11.1687,11.1785,11.1687,11.1785,42000.0
2006-03-03 14:25:00,22.87,22.89,22.87,22.88,25600.0,11.1785,11.1882,11.1785,11.1834,25600.0
2006-03-03 14:30:00,22.87,22.87,22.83,22.86,35300.0,11.1785,11.1785,11.1589,11.1736,35300.0
2006-03-03 14:35:00,22.86,22.91,22.86,22.9,43000.0,11.1736,11.198,11.1736,11.1931,43000.0
2006-03-03 14:40:00,22.9,22.91,22.88,22.89,72600.0,11.1931,11.198,11.1834,11.1882,72600.0
2006-03-03 14:45:00,22.88,22.9,22.88,22.9,65500.0,11.1834,11.1931,11.1834,11.1931,65500.0
2006-03-03 14:50:00,22.9,22.92,22.9,22.91,65500.0,11.1931,11.2029,11.1931,11.198,65500.0
2006-03-03 14:55:00,22.91,22.92,22.91,22.92,359300.0,11.198,11.2029,11.198,11.2029,359300.0
2006-03-03 15:00:00,22.91,22.94,22.91,22.94,83400.0,11.198,11.2127,11.198,11.2127,83400.0
2006-03-03 15:05:00,22.94,22.95,22.94,22.94,135500.0,11.2127,11.2176,11.2127,11.2127,135500.0
2006-03-03 15:10:00,22.95,22.95,22.92,22.95,55100.0,11.2176,11.2176,11.2029,11.2176,55100.0
2006-03-03 15:15:00,22.94,22.95,22.94,22.95,103300.0,11.2127,11.2176,11.2127,11.2176,103300.0
2006-03-03 15:20:00,22.95,22.96,22.95,22.95,71100.0,11.2176,11.2225,11.2176,11.2176,71100.0
2006-03-03 15:25:00,22.96,22.96,22.95,22.95,79500.0,11.2225,11.2225,11.2176,11.2176,79500.0
2006-03-03 15:30:00,22.96,22.96,22.95,22.95,138900.0,11.2225,11.2225,11.2176,11.2176,138900.0
2006-03-03 15:35:00,22.95,22.96,22.9,22.92,314400.0,11.2176,11.2225,11.1931,11.2029,314400.0
2006-03-03 15:40:00,22.92,22.99,22.91,22.95,210800.0,11.2029,11.2371,11.198,11.2176,210800.0
2006-03-03 15:45:00,22.95,22.97,22.93,22.94,217500.0,11.2176,11.2274,11.2078,11.2127,217500.0
2006-03-03 15:50:00,22.94,22.94,22.89,22.9,202500.0,11.2127,11.2127,11.1882,11.1931,202500.0
2006-03-03 15:55:00,22.9,22.91,22.89,22.9,158000.0,11.1931,11.198,11.1882,11.1931,158000.0
2006-03-06 09:30:00,22.93,23.01,22.93,22.96,122500.0,11.2078,11.2469,11.2078,11.2225,122500.0
2006-03-06 09:35:00,22.97,22.97,22.87,22.87,51300.0,11.2274,11.2274,11.1785,11.1785,51300.0
2006-03-06 09:40:00,22.88,22.89,22.81,22.82,52000.0,11.1834,11.1882,11.1491,11.154,52000.0
2006-03-06 09:45:00,22.83,22.91,22.79,22.91,78000.0,11.1589,11.198,11.1394,11.198,78000.0
2006-03-06 09:50:00,22.9,22.9,22.81,22.85,41800.0,11.1931,11.1931,11.1491,11.1687,41800.0
2006-03-06 09:55:00,22.86,22.9,22.83,22.87,83200.0,11.1736,11.1931,11.1589,11.1785,83200.0
2006-03-06 10:00:00,22.87,22.93,22.84,22.91,55400.0,11.1785,11.2078,11.1638,11.198,55400.0
2006-03-06 10:05:00,22.92,22.99,22.91,22.95,88900.0,11.2029,11.2371,11.198,11.2176,88900.0
2006-03-06 10:10:00,22.95,22.97,22.92,22.93,43800.0,11.2176,11.2274,11.2029,11.2078,43800.0
2006-03-06 10:15:00,22.92,22.93,22.91,22.92,20600.0,11.2029,11.2078,11.198,11.2029,20600.0
2006-03-06 10:20:00,22.92,22.95,22.91,22.91,132400.0,11.2029,11.2176,11.198,11.198,132400.0
2006-03-06 10:25:00,22.91,22.92,22.9,22.91,23400.0,11.198,11.2029,11.1931,11.198,23400.0
2006-03-06 10:30:00,22.91,22.92,22.89,22.9,100900.0,11.198,11.2029,11.1882,11.1931,100900.0
2006-03-06 10:35:00,22.9,22.91,22.89,22.9,48000.0,11.1931,11.198,11.1882,11.1931,48000.0
2006-03-06 10:40:00,22.9,22.91,22.88,22.88,31100.0,11.1931,11.198,11.1834,11.1834,31100.0
2006-03-06 10:45:00,22.87,22.87,22.86,22.86,29900.0,11.1785,11.1785,11.1736,11.1736,29900.0
2006-03-06 10:50:00,22.87,22.9,22.87,22.9,74900.0,11.1785,11.1931,11.1785,11.1931,74900.0
2006-03-06 10:55:00,22.89,22.96,22.89,22.95,82500.0,11.1882,11.2225,11.1882,11.2176,82500.0
2006-03-06 11:00:00,22.95,22.98,22.94,22.97,45900.0,11.2176,11.2322,11.2127,11.2274,45900.0
2006-03-06 11:05:00,22.96,22.98,22.95,22.98,40000.0,11.2225,11.2322,11.2176,11.2322,40000.0
2006-03-06 11:10:00,22.97,22.98,22.97,22.98,53300.0,11.2274,11.2322,11.2274,11.2322,53300.0
2006-03-06 11:15:00,22.97,22.99,22.95,22.95,45200.0,11.2274,11.2371,11.2176,11.2176,45200.0
2006-03-06 11:20:00,22.96,22.96,22.95,22.95,19300.0,11.2225,11.2225,11.2176,11.2176,19300.0
2006-03-06 11:25:00,22.96,22.96,22.93,22.94,59100.0,11.2225,11.2225,11.2078,11.2127,59100.0
2006-03-06 11:30:00,22.94,22.95,22.93,22.93,42900.0,11.2127,11.2176,11.2078,11.2078,42900.0
2006-03-06 11:35:00,22.94,22.96,22.94,22.95,106800.0,11.2127,11.2225,11.2127,11.2176,106800.0
2006-03-06 11:40:00,22.96,22.96,22.94,22.94,33700.0,11.2225,11.2225,11.2127,11.2127,33700.0
2006-03-06 11:45:00,22.95,22.95,22.9,22.91,46800.0,11.2176,11.2176,11.1931,11.198,46800.0
2006-03-06 11:50:00,22.91,22.93,22.9,22.93,41900.0,11.198,11.2078,11.1931,11.2078,41900.0
2006-03-06 11:55:00,22.93,22.95,22.92,22.95,23500.0,11.2078,11.2176,11.2029,11.2176,23500.0
2006-03-06 12:00:00,22.95,22.96,22.94,22.96,54800.0,11.2176,11.2225,11.2127,11.2225,54800.0
2006-03-06 12:05:00,22.95,22.97,22.95,22.96,50400.0,11.2176,11.2274,11.2176,11.2225,50400.0
2006-03-06 12:10:00,22.96,22.97,22.92,22.92,51600.0,11.2225,11.2274,11.2029,11.2029,51600.0
2006-03-06 12:15:00,22.93,22.93,22.92,22.93,22400.0,11.2078,11.2078,11.2029,11.2078,22400.0
2006-03-06 12:20:00,22.93,22.93,22.92,22.93,22900.0,11.2078,11.2078,11.2029,11.2078,22900.0
2006-03-06 12:25:00,22.92,22.96,22.92,22.96,53100.0,11.2029,11.2225,11.2029,11.2225,53100.0
2006-03-06 12:30:00,22.96,23.0,22.96,22.99,80000.0,11.2225,11.242,11.2225,11.2371,80000.0
2006-03-06 12:35:00,23.0,23.0,22.94,22.94,47800.0,11.242,11.242,11.2127,11.2127,47800.0
2006-03-06 12:40:00,22.93,22.93,22.9,22.91,45200.0,11.2078,11.2078,11.1931,11.198,45200.0
2006-03-06 12:45:00,22.91,22.92,22.9,22.9,31300.0,11.198,11.2029,11.1931,11.1931,31300.0
2006-03-06 12:50:00,22.9,22.93,22.9,22.91,27100.0,11.1931,11.2078,11.1931,11.198,27100.0
2006-03-06 12:55:00,22.92,22.92,22.9,22.91,10800.0,11.2029,11.2029,11.1931,11.198,10800.0
2006-03-06 13:00:00,22.91,22.91,22.9,22.91,8000.0,11.198,11.198,11.1931,11.198,8000.0
2006-03-06 13:05:00,22.91,22.92,22.9,22.91,33200.0,11.198,11.2029,11.1931,11.198,33200.0
2006-03-06 13:10:00,22.92,22.92,22.9,22.91,39900.0,11.2029,11.2029,11.1931,11.198,39900.0
2006-03-06 13:15:00,22.91,22.92,22.9,22.92,26400.0,11.198,11.2029,11.1931,11.2029,26400.0
2006-03-06 13:20:00,22.92,22.92,22.9,22.91,32700.0,11.2029,11.2029,11.1931,11.198,32700.0
2006-03-06 13:25:00,22.92,22.92,22.9,22.9,22500.0,11.2029,11.2029,11.1931,11.1931,22500.0
2006-03-06 13:30:00,22.91,22.92,22.9,22.91,95600.0,11.198,11.2029,11.1931,11.198,95600.0
2006-03-06 13:35:00,22.91,22.92,22.9,22.9,48200.0,11.198,11.2029,11.1931,11.1931,48200.0
2006-03-06 13:40:00,22.9,22.91,22.89,22.9,165600.0,11.1931,11.198,11.1882,11.1931,165600.0
2006-03-06 13:45:00,22.91,22.96,22.9,22.93,113900.0,11.198,11.2225,11.1931,11.2078,113900.0
2006-03-06 13:50:00,22.92,22.93,22.9,22.9,48200.0,11.2029,11.2078,11.1931,11.1931,48200.0
2006-03-06 13:55:00,22.9,22.92,22.9,22.91,52500.0,11.1931,11.2029,11.1931,11.198,52500.0
2006-03-06 14:00:00,22.92,22.92,22.91,22.91,21300.0,11.2029,11.2029,11.198,11.198,21300.0
2006-03-06 14:05:00,22.91,22.92,22.88,22.89,144700.0,11.198,11.2029,11.1834,11.1882,144700.0
2006-03-06 14:10:00,22.89,22.89,22.87,22.87,43500.0,11.1882,11.1882,11.1785,11.1785,43500.0
2006-03-06 14:15:00,22.87,22.89,22.83,22.83,63800.0,11.1785,11.1882,11.1589,11.1589,63800.0
2006-03-06 14:20:00,22.83,22.84,22.75,22.76,75300.0,11.1589,11.1638,11.1198,11.1247,75300.0
2006-03-06 14:25:00,22.76,22.81,22.76,22.81,84500.0,11.1247,11.1491,11.1247,11.1491,84500.0
2006-03-06 14:30:00,22.8,22.84,22.8,22.81,69000.0,11.1443,11.1638,11.1443,11.1491,69000.0
2006-03-06 14:35:00,22.81,22.82,22.78,22.78,27200.0,11.1491,11.154,11.1345,11.1345,27200.0
2006-03-06 14:40:00,22.79,22.79,22.77,22.78,74800.0,11.1394,11.1394,11.1296,11.1345,74800.0
2006-03-06 14:45:00,22.78,22.79,22.77,22.79,45300.0,11.1345,11.1394,11.1296,11.1394,45300.0
2006-03-06 14:50:00,22.78,22.79,22.75,22.75,46400.0,11.1345,11.1394,11.1198,11.1198,46400.0
2006-03-06 14:55:00,22.75,22.76,22.75,22.76,38400.0,11.1198,11.1247,11.1198,11.1247,38400.0
2006-03-06 15:00:00,22.76,22.77,22.75,22.77,69400.0,11.1247,11.1296,11.1198,11.1296,69400.0
2006-03-06 15:05:00,22.77,22.78,22.75,22.76,53300.0,11.1296,11.1345,11.1198,11.1247,53300.0
2006-03-06 15:10:00,22.76,22.76,22.75,22.75,44500.0,11.1247,11.1247,11.1198,11.1198,44500.0
2006-03-06 15:15:00,22.75,22.78,22.75,22.77,56800.0,11.1198,11.1345,11.1198,11.1296,56800.0
2006-03-06 15:20:00,22.77,22.78,22.76,22.77,48700.0,11.1296,11.1345,11.1247,11.1296,48700.0
2006-03-06 15:25:00,22.78,22.79,22.77,22.78,61700.0,11.1345,11.1394,11.1296,11.1345,61700.0
2006-03-06 15:30:00,22.79,22.79,22.78,22.78,43800.0,11.1394,11.1394,11.1345,11.1345,43800.0
2006-03-06 15:35:00,22.79,22.79,22.74,22.75,54600.0,11.1394,11.1394,11.1149,11.1198,54600.0
2006-03-06 15:40:00,22.75,22.78,22.74,22.77,99400.0,11.1198,11.1345,11.1149,11.1296,99400.0
2006-03-06 15:45:00,22.78,22.81,22.78,22.81,113800.0,11.1345,11.1491,11.1345,11.1491,113800.0
2006-03-06 15:50:00,22.81,22.81,22.8,22.81,80500.0,11.1491,11.1491,11.1443,11.1491,80500.0
2006-03-06 15:55:00,22.81,22.81,22.78,22.81,134700.0,11.1491,11.1491,11.1345,11.1491,134700.0
2006-03-07 09:30:00,22.81,22.84,22.8,22.81,98600.0,11.1491,11.1638,11.1443,11.1491,98600.0
2006-03-07 09:35:00,22.81,22.82,22.81,22.81,21600.0,11.1491,11.154,11.1491,11.1491,21600.0
2006-03-07 09:40:00,22.81,22.86,22.8,22.86,52400.0,11.1491,11.1736,11.1443,11.1736,52400.0
2006-03-07 09:45:00,22.85,22.87,22.84,22.85,46500.0,11.1687,11.1785,11.1638,11.1687,46500.0
2006-03-07 09:50:00,22.84,22.85,22.8,22.8,59300.0,11.1638,11.1687,11.1443,11.1443,59300.0
2006-03-07 09:55:00,22.8,22.81,22.79,22.81,50000.0,11.1443,11.1491,11.1394,11.1491,50000.0
2006-03-07 10:00:00,22.81,22.92,22.81,22.85,87100.0,11.1491,11.2029,11.1491,11.1687,87100.0
2006-03-07 10:05:00,22.85,22.86,22.83,22.85,43300.0,11.1687,11.1736,11.1589,11.1687,43300.0
2006-03-07 10:10:00,22.84,22.85,22.8,22.82,41200.0,11.1638,11.1687,11.1443,11.154,41200.0
2006-03-07 10:15:00,22.83,22.89,22.82,22.83,37800.0,11.1589,11.1882,11.154,11.1589,37800.0
2006-03-07 10:20:00,22.83,22.87,22.83,22.86,46200.0,11.1589,11.1785,11.1589,11.1736,46200.0
2006-03-07 10:25:00,22.85,22.88,22.85,22.87,46500.0,11.1687,11.1834,11.1687,11.1785,46500.0
2006-03-07 10:30:00,22.87,22.88,22.86,22.86,30000.0,11.1785,11.1834,11.1736,11.1736,30000.0
2006-03-07 10:35:00,22.86,22.86,22.83,22.84,48600.0,11.1736,11.1736,11.1589,11.1638,48600.0
2006-03-07 10:40:00,22.84,22.84,22.81,22.84,47300.0,11.1638,11.1638,11.1491,11.1638,47300.0
2006-03-07 10:45:00,22.84,22.86,22.82,22.86,80700.0,11.1638,11.1736,11.154,11.1736,80700.0
2006-03-07 10:50:00,22.85,22.89,22.85,22.87,43100.0,11.1687,11.1882,11.1687,11.1785,43100.0
2006-03-07 10:55:00,22.86,22.86,22.82,22.82,60000.0,11.1736,11.1736,11.154,11.154,60000.0
2006-03-07 11:00:00,22.82,22.87,22.81,22.82,122600.0,11.154,11.1785,11.1491,11.154,122600.0
2006-03-07 11:05:00,22.81,22.83,22.8,22.81,50500.0,11.1491,11.1589,11.1443,11.1491,50500.0
2006-03-07 11:10:00,22.8,22.82,22.77,22.78,85900.0,11.1443,11.154,11.1296,11.1345,85900.0
2006-03-07 11:15:00,22.77,22.78,22.76,22.76,71400.0,11.1296,11.1345,11.1247,11.1247,71400.0
2006-03-07 11:20:00,22.77,22.8,22.76,22.79,62000.0,11.1296,11.1443,11.1247,11.1394,62000.0
2006-03-07 11:25:00,22.79,22.84,22.78,22.81,48600.0,11.1394,11.1638,11.1345,11.1491,48600.0
2006-03-07 11:30:00,22.8,22.81,22.79,22.8,36100.0,11.1443,11.1491,11.1394,11.1443,36100.0
2006-03-07 11:35:00,22.79,22.81,22.76,22.77,71900.0,11.1394,11.1491,11.1247,11.1296,71900.0
2006-03-07 11:40:00,22.76,22.82,22.75,22.79,67600.0,11.1247,11.154,11.1198,11.1394,67600.0
2006-03-07 11:45:00,22.79,22.79,22.77,22.79,37200.0,11.1394,11.1394,11.1296,11.1394,37200.0
2006-03-07 11:50:00,22.79,22.81,22.77,22.78,33600.0,11.1394,11.1491,11.1296,11.1345,33600.0
2006-03-07 11:55:00,22.79,22.8,22.78,22.79,76200.0,11.1394,11.1443,11.1345,11.1394,76200.0
2006-03-07 12:00:00,22.79,22.84,22.78,22.84,64300.0,11.1394,11.1638,11.1345,11.1638,64300.0
2006-03-07 12:05:00,22.83,22.83,22.8,22.8,25900.0,11.1589,11.1589,11.1443,11.1443,25900.0
2006-03-07 12:10:00,22.8,22.81,22.78,22.79,126400.0,11.1443,11.1491,11.1345,11.1394,126400.0
2006-03-07 12:15:00,22.79,22.81,22.78,22.8,94700.0,11.1394,11.1491,11.1345,11.1443,94700.0
2006-03-07 12:20:00,22.8,22.81,22.77,22.77,124500.0,11.1443,11.1491,11.1296,11.1296,124500.0
2006-03-07 12:25:00,22.78,22.78,22.75,22.75,63200.0,11.1345,11.1345,11.1198,11.1198,63200.0
2006-03-07 12:30:00,22.75,22.75,22.69,22.7,82700.0,11.1198,11.1198,11.0905,11.0954,82700.0
2006-03-07 12:35:00,22.69,22.7,22.67,22.67,54600.0,11.0905,11.0954,11.0807,11.0807,54600.0
2006-03-07 12:40:00,22.67,22.68,22.66,22.66,69100.0,11.0807,11.0856,11.0758,11.0758,69100.0
2006-03-07 12:45:00,22.66,22.67,22.62,22.62,102100.0,11.0758,11.0807,11.0563,11.0563,102100.0
2006-03-07 12:50:00,22.62,22.67,22.62,22.67,187900.0,11.0563,11.0807,11.0563,11.0807,187900.0
2006-03-07 12:55:00,22.66,22.67,22.61,22.61,60500.0,11.0758,11.0807,11.0514,11.0514,60500.0
2006-03-07 13:00:00,22.6,22.65,22.6,22.63,122000.0,11.0465,11.0709,11.0465,11.0612,122000.0
2006-03-07 13:05:00,22.63,22.64,22.59,22.63,75600.0,11.0612,11.0661,11.0416,11.0612,75600.0
2006-03-07 13:10:00,22.63,22.65,22.6,22.61,29500.0,11.0612,11.0709,11.0465,11.0514,29500.0
2006-03-07 13:15:00,22.61,22.66,22.6,22.66,58900.0,11.0514,11.0758,11.0465,11.0758,58900.0
2006-03-07 13:20:00,22.65,22.66,22.64,22.65,67700.0,11.0709,11.0758,11.0661,11.0709,67700.0
2006-03-07 13:25:00,22.65,22.69,22.65,22.65,36200.0,11.0709,11.0905,11.0709,11.0709,36200.0
2006-03-07 13:30:00,22.64,22.68,22.64,22.68,71200.0,11.0661,11.0856,11.0661,11.0856,71200.0
2006-03-07 13:35:00,22.67,22.68,22.65,22.65,31300.0,11.0807,11.0856,11.0709,11.0709,31300.0
2006-03-07 13:40:00,22.66,22.66,22.61,22.62,56900.0,11.0758,11.0758,11.0514,11.0563,56900.0
2006-03-07 13:45:00,22.63,22.67,22.62,22.65,60100.0,11.0612,11.0807,11.0563,11.0709,60100.0
2006-03-07 13:50:00,22.66,22.66,22.65,22.65,19000.0,11.0758,11.0758,11.0709,11.0709,19000.0
2006-03-07 13:55:00,22.66,22.66,22.62,22.64,92700.0,11.0758,11.0758,11.0563,11.0661,92700.0
2006-03-07 14:00:00,22.64,22.68,22.64,22.65,56400.0,11.0661,11.0856,11.0661,11.0709,56400.0
2006-03-07 14:05:00,22.65,22.66,22.65,22.65,15400.0,11.0709,11.0758,11.0709,11.0709,15400.0
2006-03-07 14:10:00,22.66,22.66,22.6,22.61,51900.0,11.0758,11.0758,11.0465,11.0514,51900.0
2006-03-07 14:15:00,22.6,22.61,22.57,22.58,127000.0,11.0465,11.0514,11.0318,11.0367,127000.0
2006-03-07 14:20:00,22.58,22.59,22.54,22.54,191400.0,11.0367,11.0416,11.0172,11.0172,191400.0
2006-03-07 14:25:00,22.54,22.55,22.54,22.54,63900.0,11.0172,11.0221,11.0172,11.0172,63900.0
2006-03-07 14:30:00,22.54,22.57,22.53,22.54,90200.0,11.0172,11.0318,11.0123,11.0172,90200.0
2006-03-07 14:35:00,22.54,22.55,22.53,22.54,89300.0,11.0172,11.0221,11.0123,11.0172,89300.0
2006-03-07 14:40:00,22.53,22.57,22.53,22.56,68400.0,11.0123,11.0318,11.0123,11.0269,68400.0
2006-03-07 14:45:00,22.56,22.57,22.55,22.56,84500.0,11.0269,11.0318,11.0221,11.0269,84500.0
2006-03-07 14:50:00,22.55,22.62,22.55,22.59,125500.0,11.0221,11.0563,11.0221,11.0416,125500.0
2006-03-07 14:55:00,22.6,22.62,22.59,22.6,87400.0,11.0465,11.0563,11.0416,11.0465,87400.0
2006-03-07 15:00:00,22.61,22.63,22.59,22.61,76900.0,11.0514,11.0612,11.0416,11.0514,76900.0
2006-03-07 15:05:00,22.61,22.64,22.58,22.59,97700.0,11.0514,11.0661,11.0367,11.0416,97700.0
2006-03-07 15:10:00,22.6,22.6,22.56,22.57,38000.0,11.0465,11.0465,11.0269,11.0318,38000.0
2006-03-07 15:15:00,22.56,22.56,22.54,22.55,99000.0,11.0269,11.0269,11.0172,11.0221,99000.0
2006-03-07 15:20:00,22.56,22.58,22.54,22.56,97700.0,11.0269,11.0367,11.0172,11.0269,97700.0
2006-03-07 15:25:00,22.55,22.56,22.54,22.55,74200.0,11.0221,11.0269,11.0172,11.0221,74200.0
2006-03-07 15:30:00,22.55,22.56,22.53,22.55,90500.0,11.0221,11.0269,11.0123,11.0221,90500.0
2006-03-07 15:35:00,22.56,22.58,22.54,22.57,103900.0,11.0269,11.0367,11.0172,11.0318,103900.0
2006-03-07 15:40:00,22.57,22.59,22.56,22.57,123400.0,11.0318,11.0416,11.0269,11.0318,123400.0
2006-03-07 15:45:00,22.57,22.59,22.56,22.57,153900.0,11.0318,11.0416,11.0269,11.0318,153900.0
2006-03-07 15:50:00,22.56,22.58,22.56,22.58,191700.0,11.0269,11.0367,11.0269,11.0367,191700.0
2006-03-07 15:55:00,22.58,22.58,22.57,22.57,119300.0,11.0367,11.0367,11.0318,11.0318,119300.0
2006-03-08 09:30:00,22.64,22.67,22.6,22.63,133700.0,11.0661,11.0807,11.0465,11.0612,133700.0
2006-03-08 09:35:00,22.64,22.67,22.63,22.66,22700.0,11.0661,11.0807,11.0612,11.0758,22700.0
2006-03-08 09:40:00,22.65,22.69,22.62,22.63,43400.0,11.0709,11.0905,11.0563,11.0612,43400.0
2006-03-08 09:45:00,22.63,22.69,22.63,22.66,50300.0,11.0612,11.0905,11.0612,11.0758,50300.0
2006-03-08 09:50:00,22.66,22.71,22.64,22.64,68800.0,11.0758,11.1003,11.0661,11.0661,68800.0
2006-03-08 09:55:00,22.65,22.66,22.64,22.65,25800.0,11.0709,11.0758,11.0661,11.0709,25800.0
2006-03-08 10:00:00,22.66,22.68,22.63,22.65,38100.0,11.0758,11.0856,11.0612,11.0709,38100.0
2006-03-08 10:05:00,22.65,22.66,22.62,22.62,23500.0,11.0709,11.0758,11.0563,11.0563,23500.0
2006-03-08 10:10:00,22.62,22.66,22.62,22.65,37500.0,11.0563,11.0758,11.0563,11.0709,37500.0
2006-03-08 10:15:00,22.65,22.68,22.63,22.63,57800.0,11.0709,11.0856,11.0612,11.0612,57800.0
2006-03-08 10:20:00,22.63,22.64,22.6,22.61,33400.0,11.0612,11.0661,11.0465,11.0514,33400.0
2006-03-08 10:25:00,22.62,22.65,22.61,22.61,21800.0,11.0563,11.0709,11.0514,11.0514,21800.0
2006-03-08 10:30:00,22.61,22.67,22.6,22.66,105400.0,11.0514,11.0807,11.0465,11.0758,105400.0
2006-03-08 10:35:00,22.65,22.67,22.65,22.65,42800.0,11.0709,11.0807,11.0709,11.0709,42800.0
2006-03-08 10:40:00,22.65,22.66,22.63,22.64,69000.0,11.0709,11.0758,11.0612,11.0661,69000.0
2006-03-08 10:45:00,22.64,22.64,22.61,22.61,42600.0,11.0661,11.0661,11.0514,11.0514,42600.0
2006-03-08 10:50:00,22.61,22.64,22.61,22.62,31300.0,11.0514,11.0661,11.0514,11.0563,31300.0
2006-03-08 10:55:00,22.62,22.62,22.6,22.61,22900.0,11.0563,11.0563,11.0465,11.0514,22900.0
2006-03-08 11:00:00,22.61,22.62,22.57,22.58,36100.0,11.0514,11.0563,11.0318,11.0367,36100.0
2006-03-08 11:05:00,22.59,22.59,22.56,22.57,28100.0,11.0416,11.0416,11.0269,11.0318,28100.0
2006-03-08 11:10:00,22.57,22.59,22.56,22.59,41900.0,11.0318,11.0416,11.0269,11.0416,41900.0
2006-03-08 11:15:00,22.59,22.6,22.58,22.59,21700.0,11.0416,11.0465,11.0367,11.0416,21700.0
2006-03-08 11:20:00,22.59,22.61,22.59,22.6,44600.0,11.0416,11.0514,11.0416,11.0465,44600.0
2006-03-08 11:25:00,22.59,22.6,22.58,22.6,38000.0,11.0416,11.0465,11.0367,11.0465,38000.0
2006-03-08 11:30:00,22.59,22.6,22.58,22.6,21700.0,11.0416,11.0465,11.0367,11.0465,21700.0
2006-03-08 11:35:00,22.59,22.6,22.58,22.6,53400.0,11.0416,11.0465,11.0367,11.0465,53400.0
2006-03-08 11:40:00,22.59,22.59,22.57,22.58,39200.0,11.0416,11.0416,11.0318,11.0367,39200.0
2006-03-08 11:45:00,22.59,22.59,22.57,22.59,59900.0,11.0416,11.0416,11.0318,11.0416,59900.0
2006-03-08 11:50:00,22.59,22.59,22.58,22.58,25800.0,11.0416,11.0416,11.0367,11.0367,25800.0
2006-03-08 11:55:00,22.59,22.59,22.58,22.59,14900.0,11.0416,11.0416,11.0367,11.0416,14900.0
2006-03-08 12:00:00,22.58,22.59,22.58,22.59,176300.0,11.0367,11.0416,11.0367,11.0416,176300.0
2006-03-08 12:05:00,22.59,22.61,22.59,22.6,103200.0,11.0416,11.0514,11.0416,11.0465,103200.0
2006-03-08 12:10:00,22.61,22.63,22.59,22.63,77400.0,11.0514,11.0612,11.0416,11.0612,77400.0
2006-03-08 12:15:00,22.62,22.64,22.61,22.62,15200.0,11.0563,11.0661,11.0514,11.0563,15200.0
2006-03-08 12:20:00,22.62,22.64,22.61,22.63,16300.0,11.0563,11.0661,11.0514,11.0612,16300.0
2006-03-08 12:25:00,22.63,22.66,22.63,22.66,21700.0,11.0612,11.0758,11.0612,11.0758,21700.0
2006-03-08 12:30:00,22.66,22.66,22.65,22.66,21400.0,11.0758,11.0758,11.0709,11.0758,21400.0
2006-03-08 12:35:00,22.66,22.67,22.66,22.66,21500.0,11.0758,11.0807,11.0758,11.0758,21500.0
2006-03-08 12:40:00,22.66,22.67,22.64,22.65,37400.0,11.0758,11.0807,11.0661,11.0709,37400.0
2006-03-08 12:45:00,22.65,22.69,22.65,22.66,43500.0,11.0709,11.0905,11.0709,11.0758,43500.0
2006-03-08 12:50:00,22.67,22.71,22.66,22.69,36300.0,11.0807,11.1003,11.0758,11.0905,36300.0
2006-03-08 12:55:00,22.69,22.69,22.65,22.68,30100.0,11.0905,11.0905,11.0709,11.0856,30100.0
2006-03-08 13:00:00,22.67,22.72,22.66,22.71,40100.0,11.0807,11.1052,11.0758,11.1003,40100.0
2006-03-08 13:05:00,22.72,22.72,22.7,22.71,32800.0,11.1052,11.1052,11.0954,11.1003,32800.0
2006-03-08 13:10:00,22.71,22.72,22.7,22.7,13100.0,11.1003,11.1052,11.0954,11.0954,13100.0
2006-03-08 13:15:00,22.71,22.71,22.7,22.71,14800.0,11.1003,11.1003,11.0954,11.1003,14800.0
2006-03-08 13:20:00,22.7,22.71,22.67,22.68,62000.0,11.0954,11.1003,11.0807,11.0856,62000.0
2006-03-08 13:25:00,22.67,22.7,22.67,22.69,25400.0,11.0807,11.0954,11.0807,11.0905,25400.0
2006-03-08 13:30:00,22.7,22.7,22.66,22.66,20200.0,11.0954,11.0954,11.0758,11.0758,20200.0
2006-03-08 13:35:00,22.66,22.67,22.65,22.66,16400.0,11.0758,11.0807,11.0709,11.0758,16400.0
2006-03-08 13:40:00,22.65,22.66,22.64,22.64,11700.0,11.0709,11.0758,11.0661,11.0661,11700.0
2006-03-08 13:45:00,22.64,22.69,22.64,22.68,38200.0,11.0661,11.0905,11.0661,11.0856,38200.0
2006-03-08 13:50:00,22.69,22.69,22.66,22.66,14300.0,11.0905,11.0905,11.0758,11.0758,14300.0
2006-03-08 13:55:00,22.66,22.67,22.65,22.66,9400.0,11.0758,11.0807,11.0709,11.0758,9400.0
2006-03-08 14:00:00,22.67,22.68,22.65,22.68,27900.0,11.0807,11.0856,11.0709,11.0856,27900.0
2006-03-08 14:05:00,22.68,22.68,22.66,22.67,12300.0,11.0856,11.0856,11.0758,11.0807,12300.0
2006-03-08 14:10:00,22.67,22.7,22.66,22.68,35400.0,11.0807,11.0954,11.0758,11.0856,35400.0
2006-03-08 14:15:00,22.68,22.69,22.67,22.67,18700.0,11.0856,11.0905,11.0807,11.0807,18700.0
2006-03-08 14:20:00,22.67,22.69,22.66,22.69,29000.0,11.0807,11.0905,11.0758,11.0905,29000.0
2006-03-08 14:25:00,22.69,22.69,22.66,22.67,37800.0,11.0905,11.0905,11.0758,11.0807,37800.0
2006-03-08 14:30:00,22.66,22.72,22.66,22.71,73000.0,11.0758,11.1052,11.0758,11.1003,73000.0
2006-03-08 14:35:00,22.7,22.73,22.7,22.73,38500.0,11.0954,11.11,11.0954,11.11,38500.0
2006-03-08 14:40:00,22.72,22.72,22.68,22.71,55100.0,11.1052,11.1052,11.0856,11.1003,55100.0
2006-03-08 14:45:00,22.71,22.74,22.7,22.73,72500.0,11.1003,11.1149,11.0954,11.11,72500.0
2006-03-08 14:50:00,22.73,22.78,22.73,22.78,99700.0,11.11,11.1345,11.11,11.1345,99700.0
2006-03-08 14:55:00,22.77,22.78,22.75,22.76,40700.0,11.1296,11.1345,11.1198,11.1247,40700.0
2006-03-08 15:00:00,22.76,22.77,22.75,22.76,66200.0,11.1247,11.1296,11.1198,11.1247,66200.0
2006-03-08 15:05:00,22.75,22.78,22.74,22.77,95200.0,11.1198,11.1345,11.1149,11.1296,95200.0
2006-03-08 15:10:00,22.76,22.77,22.76,22.76,32800.0,11.1247,11.1296,11.1247,11.1247,32800.0
2006-03-08 15:15:00,22.76,22.77,22.76,22.77,45900.0,11.1247,11.1296,11.1247,11.1296,45900.0
2006-03-08 15:20:00,22.77,22.78,22.76,22.76,83700.0,11.1296,11.1345,11.1247,11.1247,83700.0
2006-03-08 15:25:00,22.77,22.78,22.76,22.76,126300.0,11.1296,11.1345,11.1247,11.1247,126300.0
2006-03-08 15:30:00,22.77,22.78,22.76,22.78,67400.0,11.1296,11.1345,11.1247,11.1345,67400.0
2006-03-08 15:35:00,22.78,22.78,22.77,22.78,59900.0,11.1345,11.1345,11.1296,11.1345,59900.0
2006-03-08 15:40:00,22.77,22.8,22.77,22.8,178400.0,11.1296,11.1443,11.1296,11.1443,178400.0
2006-03-08 15:45:00,22.8,22.82,22.79,22.8,145300.0,11.1443,11.154,11.1394,11.1443,145300.0
2006-03-08 15:50:00,22.79,22.85,22.79,22.84,198500.0,11.1394,11.1687,11.1394,11.1638,198500.0
2006-03-08 15:55:00,22.85,22.85,22.82,22.82,209300.0,11.1687,11.1687,11.154,11.154,209300.0
2006-03-09 09:30:00,22.83,22.83,22.78,22.82,141800.0,11.1589,11.1589,11.1345,11.154,141800.0
2006-03-09 09:35:00,22.82,22.85,22.8,22.81,35800.0,11.154,11.1687,11.1443,11.1491,35800.0
2006-03-09 09:40:00,22.81,22.88,22.81,22.81,78500.0,11.1491,11.1834,11.1491,11.1491,78500.0
2006-03-09 09:45:00,22.81,22.82,22.71,22.73,44800.0,11.1491,11.154,11.1003,11.11,44800.0
2006-03-09 09:50:00,22.74,22.81,22.73,22.81,54600.0,11.1149,11.1491,11.11,11.1491,54600.0
2006-03-09 09:55:00,22.8,22.82,22.76,22.78,98200.0,11.1443,11.154,11.1247,11.1345,98200.0
2006-03-09 10:00:00,22.77,22.78,22.74,22.74,56800.0,11.1296,11.1345,11.1149,11.1149,56800.0
2006-03-09 10:05:00,22.75,22.75,22.71,22.72,46900.0,11.1198,11.1198,11.1003,11.1052,46900.0
2006-03-09 10:10:00,22.72,22.72,22.7,22.72,17100.0,11.1052,11.1052,11.0954,11.1052,17100.0
2006-03-09 10:15:00,22.73,22.73,22.69,22.69,17600.0,11.11,11.11,11.0905,11.0905,17600.0
2006-03-09 10:20:00,22.7,22.7,22.65,22.68,29100.0,11.0954,11.0954,11.0709,11.0856,29100.0
2006-03-09 10:25:00,22.68,22.7,22.66,22.66,29300.0,11.0856,11.0954,11.0758,11.0758,29300.0
2006-03-09 10:30:00,22.68,22.73,22.67,22.68,59800.0,11.0856,11.11,11.0807,11.0856,59800.0
2006-03-09 10:35:00,22.68,22.68,22.65,22.65,67800.0,11.0856,11.0856,11.0709,11.0709,67800.0
2006-03-09 10:40:00,22.65,22.66,22.6,22.61,82200.0,11.0709,11.0758,11.0465,11.0514,82200.0
2006-03-09 10:45:00,22.6,22.61,22.58,22.61,96700.0,11.0465,11.0514,11.0367,11.0514,96700.0
2006-03-09 10:50:00,22.6,22.62,22.6,22.6,36400.0,11.0465,11.0563,11.0465,11.0465,36400.0
2006-03-09 10:55:00,22.6,22.61,22.57,22.57,74100.0,11.0465,11.0514,11.0318,11.0318,74100.0
2006-03-09 11:00:00,22.58,22.6,22.57,22.59,87500.0,11.0367,11.0465,11.0318,11.0416,87500.0
2006-03-09 11:05:00,22.6,22.63,22.59,22.63,77200.0,11.0465,11.0612,11.0416,11.0612,77200.0
2006-03-09 11:10:00,22.62,22.64,22.62,22.62,64900.0,11.0563,11.0661,11.0563,11.0563,64900.0
2006-03-09 11:15:00,22.62,22.65,22.62,22.64,19200.0,11.0563,11.0709,11.0563,11.0661,19200.0
2006-03-09 11:20:00,22.64,22.66,22.63,22.65,17300.0,11.0661,11.0758,11.0612,11.0709,17300.0
2006-03-09 11:25:00,22.66,22.66,22.64,22.65,19400.0,11.0758,11.0758,11.0661,11.0709,19400.0
2006-03-09 11:30:00,22.65,22.66,22.64,22.65,21200.0,11.0709,11.0758,11.0661,11.0709,21200.0
2006-03-09 11:35:00,22.65,22.68,22.65,22.66,26000.0,11.0709,11.0856,11.0709,11.0758,26000.0
2006-03-09 11:40:00,22.66,22.67,22.64,22.66,36900.0,11.0758,11.0807,11.0661,11.0758,36900.0
2006-03-09 11:45:00,22.66,22.69,22.64,22.67,52000.0,11.0758,11.0905,11.0661,11.0807,52000.0
2006-03-09 11:50:00,22.67,22.71,22.67,22.69,45700.0,11.0807,11.1003,11.0807,11.0905,45700.0
2006-03-09 11:55:00,22.69,22.7,22.67,22.7,43600.0,11.0905,11.0954,11.0807,11.0954,43600.0
2006-03-09 12:00:00,22.7,22.71,22.69,22.7,88300.0,11.0954,11.1003,11.0905,11.0954,88300.0
2006-03-09 12:05:00,22.7,22.71,22.69,22.7,40300.0,11.0954,11.1003,11.0905,11.0954,40300.0
2006-03-09 12:10:00,22.7,22.71,22.68,22.7,56900.0,11.0954,11.1003,11.0856,11.0954,56900.0
2006-03-09 12:15:00,22.7,22.7,22.69,22.7,32800.0,11.0954,11.0954,11.0905,11.0954,32800.0
2006-03-09 12:20:00,22.7,22.7,22.69,22.7,51500.0,11.0954,11.0954,11.0905,11.0954,51500.0
2006-03-09 12:25:00,22.7,22.73,22.69,22.72,66100.0,11.0954,11.11,11.0905,11.1052,66100.0
2006-03-09 12:30:00,22.72,22.73,22.7,22.71,29000.0,11.1052,11.11,11.0954,11.1003,29000.0
2006-03-09 12:35:00,22.7,22.75,22.7,22.75,107900.0,11.0954,11.1198,11.0954,11.1198,107900.0
2006-03-09 12:40:00,22.75,22.75,22.74,22.75,21900.0,11.1198,11.1198,11.1149,11.1198,21900.0
2006-03-09 12:45:00,22.74,22.77,22.73,22.76,148300.0,11.1149,11.1296,11.11,11.1247,148300.0
2006-03-09 12:50:00,22.76,22.77,22.75,22.75,17800.0,11.1247,11.1296,11.1198,11.1198,17800.0
2006-03-09 12:55:00,22.75,22.76,22.75,22.75,24600.0,11.1198,11.1247,11.1198,11.1198,24600.0
2006-03-09 13:00:00,22.75,22.76,22.74,22.75,64400.0,11.1198,11.1247,11.1149,11.1198,64400.0
2006-03-09 13:05:00,22.75,22.76,22.74,22.76,71900.0,11.1198,11.1247,11.1149,11.1247,71900.0
2006-03-09 13:10:00,22.75,22.76,22.75,22.75,77500.0,11.1198,11.1247,11.1198,11.1198,77500.0
2006-03-09 13:15:00,22.75,22.76,22.75,22.76,78200.0,11.1198,11.1247,11.1198,11.1247,78200.0
2006-03-09 13:20:00,22.76,22.76,22.72,22.72,126300.0,11.1247,11.1247,11.1052,11.1052,126300.0
2006-03-09 13:25:00,22.71,22.78,22.71,22.78,103500.0,11.1003,11.1345,11.1003,11.1345,103500.0
2006-03-09 13:30:00,22.77,22.78,22.75,22.75,73000.0,11.1296,11.1345,11.1198,11.1198,73000.0
2006-03-09 13:35:00,22.76,22.77,22.76,22.76,30100.0,11.1247,11.1296,11.1247,11.1247,30100.0
2006-03-09 13:40:00,22.76,22.77,22.76,22.76,24500.0,11.1247,11.1296,11.1247,11.1247,24500.0
2006-03-09 13:45:00,22.76,22.77,22.75,22.76,29600.0,11.1247,11.1296,11.1198,11.1247,29600.0
2006-03-09 13:50:00,22.75,22.77,22.75,22.76,74800.0,11.1198,11.1296,11.1198,11.1247,74800.0
2006-03-09 13:55:00,22.75,22.76,22.75,22.75,24800.0,11.1198,11.1247,11.1198,11.1198,24800.0
2006-03-09 14:00:00,22.76,22.76,22.75,22.75,148700.0,11.1247,11.1247,11.1198,11.1198,148700.0
2006-03-09 14:05:00,22.75,22.76,22.75,22.75,35500.0,11.1198,11.1247,11.1198,11.1198,35500.0
2006-03-09 14:10:00,22.76,22.76,22.75,22.75,52500.0,11.1247,11.1247,11.1198,11.1198,52500.0
2006-03-09 14:15:00,22.75,22.75,22.69,22.72,95000.0,11.1198,11.1198,11.0905,11.1052,95000.0
2006-03-09 14:20:00,22.72,22.76,22.71,22.74,60100.0,11.1052,11.1247,11.1003,11.1149,60100.0
2006-03-09 14:25:00,22.73,22.73,22.71,22.72,17300.0,11.11,11.11,11.1003,11.1052,17300.0
2006-03-09 14:30:00,22.71,22.72,22.7,22.71,33500.0,11.1003,11.1052,11.0954,11.1003,33500.0
2006-03-09 14:35:00,22.71,22.71,22.68,22.68,31700.0,11.1003,11.1003,11.0856,11.0856,31700.0
2006-03-09 14:40:00,22.68,22.68,22.65,22.66,52400.0,11.0856,11.0856,11.0709,11.0758,52400.0
2006-03-09 14:45:00,22.65,22.66,22.64,22.64,84400.0,11.0709,11.0758,11.0661,11.0661,84400.0
2006-03-09 14:50:00,22.64,22.66,22.64,22.66,52100.0,11.0661,11.0758,11.0661,11.0758,52100.0
2006-03-09 14:55:00,22.66,22.7,22.65,22.69,54100.0,11.0758,11.0954,11.0709,11.0905,54100.0
2006-03-09 15:00:00,22.69,22.72,22.69,22.71,47600.0,11.0905,11.1052,11.0905,11.1003,47600.0
2006-03-09 15:05:00,22.7,22.72,22.7,22.7,143600.0,11.0954,11.1052,11.0954,11.0954,143600.0
2006-03-09 15:10:00,22.71,22.71,22.7,22.7,139000.0,11.1003,11.1003,11.0954,11.0954,139000.0
2006-03-09 15:15:00,22.7,22.7,22.69,22.7,55000.0,11.0954,11.0954,11.0905,11.0954,55000.0
2006-03-09 15:20:00,22.7,22.73,22.69,22.7,201600.0,11.0954,11.11,11.0905,11.0954,201600.0
2006-03-09 15:25:00,22.71,22.73,22.7,22.71,141800.0,11.1003,11.11,11.0954,11.1003,141800.0
2006-03-09 15:30:00,22.71,22.72,22.7,22.71,113100.0,11.1003,11.1052,11.0954,11.1003,113100.0
2006-03-09 15:35:00,22.71,22.72,22.7,22.71,254500.0,11.1003,11.1052,11.0954,11.1003,254500.0
2006-03-09 15:40:00,22.71,22.71,22.66,22.66,113200.0,11.1003,11.1003,11.0758,11.0758,113200.0
2006-03-09 15:45:00,22.66,22.7,22.65,22.69,91700.0,11.0758,11.0954,11.0709,11.0905,91700.0
2006-03-09 15:50:00,22.7,22.71,22.7,22.71,131800.0,11.0954,11.1003,11.0954,11.1003,131800.0
2006-03-09 15:55:00,22.71,22.73,22.69,22.7,318200.0,11.1003,11.11,11.0905,11.0954,318200.0
2006-03-10 09:30:00,22.9,22.9,22.78,22.8,293800.0,11.1931,11.1931,11.1345,11.1443,293800.0
2006-03-10 09:35:00,22.8,22.88,22.79,22.88,72100.0,11.1443,11.1834,11.1394,11.1834,72100.0
2006-03-10 09:40:00,22.87,22.88,22.8,22.83,69900.0,11.1785,11.1834,11.1443,11.1589,69900.0
2006-03-10 09:45:00,22.82,22.85,22.81,22.84,38200.0,11.154,11.1687,11.1491,11.1638,38200.0
2006-03-10 09:50:00,22.84,22.87,22.84,22.84,43200.0,11.1638,11.1785,11.1638,11.1638,43200.0
2006-03-10 09:55:00,22.84,22.89,22.84,22.87,55700.0,11.1638,11.1882,11.1638,11.1785,55700.0
2006-03-10 10:00:00,22.86,22.87,22.81,22.82,32400.0,11.1736,11.1785,11.1491,11.154,32400.0
2006-03-10 10:05:00,22.82,22.86,22.8,22.85,51500.0,11.154,11.1736,11.1443,11.1687,51500.0
2006-03-10 10:10:00,22.85,22.88,22.84,22.88,46200.0,11.1687,11.1834,11.1638,11.1834,46200.0
2006-03-10 10:15:00,22.88,22.95,22.87,22.93,152400.0,11.1834,11.2176,11.1785,11.2078,152400.0
2006-03-10 10:20:00,22.93,22.94,22.9,22.94,120500.0,11.2078,11.2127,11.1931,11.2127,120500.0
2006-03-10 10:25:00,22.94,22.94,22.91,22.94,100800.0,11.2127,11.2127,11.198,11.2127,100800.0
2006-03-10 10:30:00,22.93,22.93,22.91,22.92,66400.0,11.2078,11.2078,11.198,11.2029,66400.0
2006-03-10 10:35:00,22.93,22.93,22.88,22.92,156400.0,11.2078,11.2078,11.1834,11.2029,156400.0
2006-03-10 10:40:00,22.93,22.95,22.92,22.93,151000.0,11.2078,11.2176,11.2029,11.2078,151000.0
2006-03-10 10:45:00,22.93,22.95,22.92,22.94,24000.0,11.2078,11.2176,11.2029,11.2127,24000.0
2006-03-10 10:50:00,22.95,22.95,22.93,22.95,36700.0,11.2176,11.2176,11.2078,11.2176,36700.0
2006-03-10 10:55:00,22.96,22.98,22.94,22.97,37000.0,11.2225,11.2322,11.2127,11.2274,37000.0
2006-03-10 11:00:00,22.97,23.0,22.97,22.99,100800.0,11.2274,11.242,11.2274,11.2371,100800.0
2006-03-10 11:05:00,22.99,23.01,22.98,23.0,97400.0,11.2371,11.2469,11.2322,11.242,97400.0
2006-03-10 11:10:00,22.99,23.0,22.97,22.97,24100.0,11.2371,11.242,11.2274,11.2274,24100.0
2006-03-10 11:15:00,22.97,22.97,22.95,22.95,28500.0,11.2274,11.2274,11.2176,11.2176,28500.0
2006-03-10 11:20:00,22.95,22.95,22.91,22.91,31600.0,11.2176,11.2176,11.198,11.198,31600.0
2006-03-10 11:25:00,22.92,22.93,22.91,22.93,34100.0,11.2029,11.2078,11.198,11.2078,34100.0
2006-03-10 11:30:00,22.93,22.94,22.9,22.9,41700.0,11.2078,11.2127,11.1931,11.1931,41700.0
2006-03-10 11:35:00,22.91,22.91,22.88,22.89,57400.0,11.198,11.198,11.1834,11.1882,57400.0
2006-03-10 11:40:00,22.88,22.92,22.88,22.92,23200.0,11.1834,11.2029,11.1834,11.2029,23200.0
2006-03-10 11:45:00,22.92,22.95,22.89,22.9,38500.0,11.2029,11.2176,11.1882,11.1931,38500.0
2006-03-10 11:50:00,22.9,22.9,22.86,22.87,30800.0,11.1931,11.1931,11.1736,11.1785,30800.0
2006-03-10 11:55:00,22.87,22.9,22.87,22.89,25000.0,11.1785,11.1931,11.1785,11.1882,25000.0
2006-03-10 12:00:00,22.89,22.93,22.89,22.91,49000.0,11.1882,11.2078,11.1882,11.198,49000.0
2006-03-10 12:05:00,22.92,22.93,22.87,22.88,38300.0,11.2029,11.2078,11.1785,11.1834,38300.0
2006-03-10 12:10:00,22.88,22.88,22.85,22.86,43600.0,11.1834,11.1834,11.1687,11.1736,43600.0
2006-03-10 12:15:00,22.86,22.9,22.86,22.89,90300.0,11.1736,11.1931,11.1736,11.1882,90300.0
2006-03-10 12:20:00,22.89,22.89,22.86,22.86,24100.0,11.1882,11.1882,11.1736,11.1736,24100.0
2006-03-10 12:25:00,22.86,22.88,22.86,22.87,16500.0,11.1736,11.1834,11.1736,11.1785,16500.0
2006-03-10 12:30:00,22.87,22.89,22.87,22.88,23100.0,11.1785,11.1882,11.1785,11.1834,23100.0
2006-03-10 12:35:00,22.88,22.9,22.88,22.9,26000.0,11.1834,11.1931,11.1834,11.1931,26000.0
2006-03-10 12:40:00,22.9,22.91,22.88,22.91,42600.0,11.1931,11.198,11.1834,11.198,42600.0
2006-03-10 12:45:00,22.92,22.92,22.88,22.89,48000.0,11.2029,11.2029,11.1834,11.1882,48000.0
2006-03-10 12:50:00,22.9,22.91,22.88,22.89,27200.0,11.1931,11.198,11.1834,11.1882,27200.0
2006-03-10 12:55:00,22.89,22.9,22.88,22.9,75900.0,11.1882,11.1931,11.1834,11.1931,75900.0
2006-03-10 13:00:00,22.89,22.9,22.86,22.87,18300.0,11.1882,11.1931,11.1736,11.1785,18300.0
2006-03-10 13:05:00,22.87,22.87,22.86,22.86,16100.0,11.1785,11.1785,11.1736,11.1736,16100.0
2006-03-10 13:10:00,22.86,22.88,22.86,22.87,34000.0,11.1736,11.1834,11.1736,11.1785,34000.0
2006-03-10 13:15:00,22.88,22.88,22.84,22.84,19000.0,11.1834,11.1834,11.1638,11.1638,19000.0
2006-03-10 13:20:00,22.85,22.89,22.84,22.87,55800.0,11.1687,11.1882,11.1638,11.1785,55800.0
2006-03-10 13:25:00,22.87,22.89,22.86,22.86,26000.0,11.1785,11.1882,11.1736,11.1736,26000.0
2006-03-10 13:30:00,22.86,22.87,22.83,22.86,123700.0,11.1736,11.1785,11.1589,11.1736,123700.0
2006-03-10 13:35:00,22.86,22.89,22.84,22.89,34900.0,11.1736,11.1882,11.1638,11.1882,34900.0
2006-03-10 13:40:00,22.87,22.89,22.86,22.88,33200.0,11.1785,11.1882,11.1736,11.1834,33200.0
2006-03-10 13:45:00,22.87,22.9,22.87,22.9,29600.0,11.1785,11.1931,11.1785,11.1931,29600.0
2006-03-10 13:50:00,22.9,22.92,22.89,22.91,217500.0,11.1931,11.2029,11.1882,11.198,217500.0
2006-03-10 13:55:00,22.91,22.91,22.9,22.91,63500.0,11.198,11.198,11.1931,11.198,63500.0
2006-03-10 14:00:00,22.91,22.95,22.91,22.92,28400.0,11.198,11.2176,11.198,11.2029,28400.0
2006-03-10 14:05:00,22.92,22.93,22.91,22.92,18900.0,11.2029,11.2078,11.198,11.2029,18900.0
2006-03-10 14:10:00,22.91,22.96,22.91,22.94,54200.0,11.198,11.2225,11.198,11.2127,54200.0
2006-03-10 14:15:00,22.94,22.97,22.93,22.96,22200.0,11.2127,11.2274,11.2078,11.2225,22200.0
2006-03-10 14:20:00,22.97,22.99,22.96,22.97,44200.0,11.2274,11.2371,11.2225,11.2274,44200.0
2006-03-10 14:25:00,22.97,22.99,22.93,22.93,53000.0,11.2274,11.2371,11.2078,11.2078,53000.0
2006-03-10 14:30:00,22.93,22.95,22.93,22.94,40000.0,11.2078,11.2176,11.2078,11.2127,40000.0
2006-03-10 14:35:00,22.94,23.01,22.94,22.99,154400.0,11.2127,11.2469,11.2127,11.2371,154400.0
2006-03-10 14:40:00,23.01,23.02,22.93,22.94,70900.0,11.2469,11.2518,11.2078,11.2127,70900.0
2006-03-10 14:45:00,22.94,22.97,22.9,22.9,66200.0,11.2127,11.2274,11.1931,11.1931,66200.0
2006-03-10 14:50:00,22.9,22.92,22.9,22.92,47200.0,11.1931,11.2029,11.1931,11.2029,47200.0
2006-03-10 14:55:00,22.92,22.98,22.86,22.87,94100.0,11.2029,11.2322,11.1736,11.1785,94100.0
2006-03-10 15:00:00,22.87,22.91,22.87,22.88,48000.0,11.1785,11.198,11.1785,11.1834,48000.0
2006-03-10 15:05:00,22.89,22.89,22.83,22.84,88700.0,11.1882,11.1882,11.1589,11.1638,88700.0
2006-03-10 15:10:00,22.84,22.84,22.81,22.81,95500.0,11.1638,11.1638,11.1491,11.1491,95500.0
2006-03-10 15:15:00,22.81,22.82,22.81,22.82,84800.0,11.1491,11.154,11.1491,11.154,84800.0
2006-03-10 15:20:00,22.82,22.83,22.81,22.81,115700.0,11.154,11.1589,11.1491,11.1491,115700.0
2006-03-10 15:25:00,22.81,22.82,22.79,22.81,129700.0,11.1491,11.154,11.1394,11.1491,129700.0
2006-03-10 15:30:00,22.81,22.88,22.81,22.84,83500.0,11.1491,11.1834,11.1491,11.1638,83500.0
2006-03-10 15:35:00,22.85,22.85,22.82,22.84,76400.0,11.1687,11.1687,11.154,11.1638,76400.0
2006-03-10 15:40:00,22.85,22.85,22.81,22.82,117700.0,11.1687,11.1687,11.1491,11.154,117700.0
2006-03-10 15:45:00,22.82,22.84,22.8,22.82,73100.0,11.154,11.1638,11.1443,11.154,73100.0
2006-03-10 15:50:00,22.82,22.91,22.82,22.9,152500.0,11.154,11.198,11.154,11.1931,152500.0
2006-03-10 15:55:00,22.9,22.91,22.9,22.91,198300.0,11.1931,11.198,11.1931,11.198,198300.0
2006-03-13 09:30:00,22.91,22.96,22.81,22.82,195700.0,11.198,11.2225,11.1491,11.154,195700.0
2006-03-13 09:35:00,22.82,22.84,22.74,22.8,219900.0,11.154,11.1638,11.1149,11.1443,219900.0
2006-03-13 09:40:00,22.8,22.87,22.76,22.8,218700.0,11.1443,11.1785,11.1247,11.1443,218700.0
2006-03-13 09:45:00,22.8,22.93,22.79,22.83,128400.0,11.1443,11.2078,11.1394,11.1589,128400.0
2006-03-13 09:50:00,22.83,22.87,22.79,22.86,70000.0,11.1589,11.1785,11.1394,11.1736,70000.0
2006-03-13 09:55:00,22.85,22.88,22.85,22.86,127300.0,11.1687,11.1834,11.1687,11.1736,127300.0
2006-03-13 10:00:00,22.86,22.89,22.86,22.89,53600.0,11.1736,11.1882,11.1736,11.1882,53600.0
2006-03-13 10:05:00,22.88,22.9,22.87,22.89,64000.0,11.1834,11.1931,11.1785,11.1882,64000.0
2006-03-13 10:10:00,22.89,22.89,22.86,22.87,46500.0,11.1882,11.1882,11.1736,11.1785,46500.0
2006-03-13 10:15:00,22.88,22.88,22.84,22.84,27300.0,11.1834,11.1834,11.1638,11.1638,27300.0
2006-03-13 10:20:00,22.85,22.88,22.85,22.86,62500.0,11.1687,11.1834,11.1687,11.1736,62500.0
2006-03-13 10:25:00,22.86,22.89,22.85,22.88,57700.0,11.1736,11.1882,11.1687,11.1834,57700.0
2006-03-13 10:30:00,22.87,22.88,22.87,22.88,30800.0,11.1785,11.1834,11.1785,11.1834,30800.0
2006-03-13 10:35:00,22.87,22.88,22.86,22.87,65000.0,11.1785,11.1834,11.1736,11.1785,65000.0
2006-03-13 10:40:00,22.87,22.91,22.86,22.91,51600.0,11.1785,11.198,11.1736,11.198,51600.0
2006-03-13 10:45:00,22.91,22.91,22.89,22.9,31400.0,11.198,11.198,11.1882,11.1931,31400.0
2006-03-13 10:50:00,22.9,22.92,22.9,22.92,30200.0,11.1931,11.2029,11.1931,11.2029,30200.0
2006-03-13 10:55:00,22.91,22.93,22.91,22.93,42100.0,11.198,11.2078,11.198,11.2078,42100.0
2006-03-13 11:00:00,22.92,22.95,22.91,22.94,60200.0,11.2029,11.2176,11.198,11.2127,60200.0
2006-03-13 11:05:00,22.94,22.95,22.88,22.88,46100.0,11.2127,11.2176,11.1834,11.1834,46100.0
2006-03-13 11:10:00,22.88,22.89,22.86,22.88,40000.0,11.1834,11.1882,11.1736,11.1834,40000.0
2006-03-13 11:15:00,22.89,22.91,22.88,22.91,56100.0,11.1882,11.198,11.1834,11.198,56100.0
2006-03-13 11:20:00,22.91,22.91,22.89,22.9,33100.0,11.198,11.198,11.1882,11.1931,33100.0
2006-03-13 11:25:00,22.91,22.94,22.9,22.93,56000.0,11.198,11.2127,11.1931,11.2078,56000.0
2006-03-13 11:30:00,22.93,22.95,22.89,22.9,80300.0,11.2078,11.2176,11.1882,11.1931,80300.0
2006-03-13 11:35:00,22.9,22.91,22.89,22.89,33400.0,11.1931,11.198,11.1882,11.1882,33400.0
2006-03-13 11:40:00,22.89,22.9,22.89,22.89,47400.0,11.1882,11.1931,11.1882,11.1882,47400.0
2006-03-13 11:45:00,22.89,22.9,22.89,22.9,122400.0,11.1882,11.1931,11.1882,11.1931,122400.0
2006-03-13 11:50:00,22.89,22.9,22.88,22.9,118000.0,11.1882,11.1931,11.1834,11.1931,118000.0
2006-03-13 11:55:00,22.9,22.91,22.89,22.91,42900.0,11.1931,11.198,11.1882,11.198,42900.0
2006-03-13 12:00:00,22.9,22.91,22.89,22.91,36600.0,11.1931,11.198,11.1882,11.198,36600.0
2006-03-13 12:05:00,22.91,22.91,22.9,22.9,68400.0,11.198,11.198,11.1931,11.1931,68400.0
2006-03-13 12:10:00,22.89,22.9,22.88,22.89,49400.0,11.1882,11.1931,11.1834,11.1882,49400.0
2006-03-13 12:15:00,22.89,22.9,22.88,22.89,66100.0,11.1882,11.1931,11.1834,11.1882,66100.0
2006-03-13 12:20:00,22.89,22.89,22.86,22.86,41000.0,11.1882,11.1882,11.1736,11.1736,41000.0
2006-03-13 12:25:00,22.86,22.87,22.85,22.86,36100.0,11.1736,11.1785,11.1687,11.1736,36100.0
2006-03-13 12:30:00,22.86,22.87,22.85,22.87,50300.0,11.1736,11.1785,11.1687,11.1785,50300.0
2006-03-13 12:35:00,22.86,22.87,22.85,22.87,109200.0,11.1736,11.1785,11.1687,11.1785,109200.0
2006-03-13 12:40:00,22.87,22.87,22.84,22.84,31500.0,11.1785,11.1785,11.1638,11.1638,31500.0
2006-03-13 12:45:00,22.85,22.86,22.83,22.84,156900.0,11.1687,11.1736,11.1589,11.1638,156900.0
2006-03-13 12:50:00,22.85,22.86,22.85,22.86,57700.0,11.1687,11.1736,11.1687,11.1736,57700.0
2006-03-13 12:55:00,22.86,22.87,22.85,22.87,35700.0,11.1736,11.1785,11.1687,11.1785,35700.0
2006-03-13 13:00:00,22.87,22.87,22.83,22.84,31400.0,11.1785,11.1785,11.1589,11.1638,31400.0
2006-03-13 13:05:00,22.84,22.85,22.82,22.85,339200.0,11.1638,11.1687,11.154,11.1687,339200.0
2006-03-13 13:10:00,22.85,22.85,22.81,22.82,59600.0,11.1687,11.1687,11.1491,11.154,59600.0
2006-03-13 13:15:00,22.81,22.84,22.81,22.83,68500.0,11.1491,11.1638,11.1491,11.1589,68500.0
2006-03-13 13:20:00,22.83,22.86,22.82,22.86,48700.0,11.1589,11.1736,11.154,11.1736,48700.0
2006-03-13 13:25:00,22.86,22.88,22.84,22.88,46300.0,11.1736,11.1834,11.1638,11.1834,46300.0
2006-03-13 13:30:00,22.87,22.9,22.87,22.9,49800.0,11.1785,11.1931,11.1785,11.1931,49800.0
2006-03-13 13:35:00,22.9,22.91,22.89,22.89,70700.0,11.1931,11.198,11.1882,11.1882,70700.0
2006-03-13 13:40:00,22.89,22.9,22.88,22.89,41400.0,11.1882,11.1931,11.1834,11.1882,41400.0
2006-03-13 13:45:00,22.89,22.9,22.87,22.87,43200.0,11.1882,11.1931,11.1785,11.1785,43200.0
2006-03-13 13:50:00,22.87,22.89,22.87,22.88,25800.0,11.1785,11.1882,11.1785,11.1834,25800.0
2006-03-13 13:55:00,22.88,22.89,22.87,22.87,34100.0,11.1834,11.1882,11.1785,11.1785,34100.0
2006-03-13 14:00:00,22.87,22.89,22.87,22.88,42900.0,11.1785,11.1882,11.1785,11.1834,42900.0
2006-03-13 14:05:00,22.88,22.89,22.88,22.89,22300.0,11.1834,11.1882,11.1834,11.1882,22300.0
2006-03-13 14:10:00,22.89,22.89,22.86,22.87,80500.0,11.1882,11.1882,11.1736,11.1785,80500.0
2006-03-13 14:15:00,22.86,22.87,22.85,22.85,38300.0,11.1736,11.1785,11.1687,11.1687,38300.0
2006-03-13 14:20:00,22.86,22.87,22.85,22.86,60600.0,11.1736,11.1785,11.1687,11.1736,60600.0
2006-03-13 14:25:00,22.87,22.87,22.86,22.86,35800.0,11.1785,11.1785,11.1736,11.1736,35800.0
2006-03-13 14:30:00,22.87,22.87,22.85,22.85,419400.0,11.1785,11.1785,11.1687,11.1687,419400.0
2006-03-13 14:35:00,22.85,22.88,22.84,22.86,61600.0,11.1687,11.1834,11.1638,11.1736,61600.0
2006-03-13 14:40:00,22.86,22.89,22.85,22.89,58900.0,11.1736,11.1882,11.1687,11.1882,58900.0
2006-03-13 14:45:00,22.88,22.89,22.88,22.88,43900.0,11.1834,11.1882,11.1834,11.1834,43900.0
2006-03-13 14:50:00,22.89,22.92,22.88,22.9,75900.0,11.1882,11.2029,11.1834,11.1931,75900.0
2006-03-13 14:55:00,22.91,22.92,22.88,22.89,121900.0,11.198,11.2029,11.1834,11.1882,121900.0
2006-03-13 15:00:00,22.89,22.9,22.88,22.88,299300.0,11.1882,11.1931,11.1834,11.1834,299300.0
2006-03-13 15:05:00,22.89,22.9,22.88,22.89,56200.0,11.1882,11.1931,11.1834,11.1882,56200.0
2006-03-13 15:10:00,22.89,22.9,22.88,22.9,86400.0,11.1882,11.1931,11.1834,11.1931,86400.0
2006-03-13 15:15:00,22.89,22.9,22.88,22.89,66100.0,11.1882,11.1931,11.1834,11.1882,66100.0
2006-03-13 15:20:00,22.9,22.91,22.88,22.89,107900.0,11.1931,11.198,11.1834,11.1882,107900.0
2006-03-13 15:25:00,22.89,22.9,22.88,22.89,60500.0,11.1882,11.1931,11.1834,11.1882,60500.0
2006-03-13 15:30:00,22.89,22.91,22.89,22.9,42300.0,11.1882,11.198,11.1882,11.1931,42300.0
2006-03-13 15:35:00,22.91,22.92,22.9,22.92,112500.0,11.198,11.2029,11.1931,11.2029,112500.0
2006-03-13 15:40:00,22.92,22.93,22.91,22.93,155700.0,11.2029,11.2078,11.198,11.2078,155700.0
2006-03-13 15:45:00,22.93,22.94,22.92,22.93,151000.0,11.2078,11.2127,11.2029,11.2078,151000.0
2006-03-13 15:50:00,22.94,22.94,22.93,22.94,298600.0,11.2127,11.2127,11.2078,11.2127,298600.0
2006-03-13 15:55:00,22.93,22.94,22.93,22.93,197600.0,11.2078,11.2127,11.2078,11.2078,197600.0
2006-03-14 09:30:00,22.82,22.88,22.79,22.83,146000.0,11.154,11.1834,11.1394,11.1589,146000.0
2006-03-14 09:35:00,22.83,22.84,22.8,22.81,82000.0,11.1589,11.1638,11.1443,11.1491,82000.0
2006-03-14 09:40:00,22.81,22.87,22.8,22.86,77600.0,11.1491,11.1785,11.1443,11.1736,77600.0
2006-03-14 09:45:00,22.85,22.88,22.83,22.85,34300.0,11.1687,11.1834,11.1589,11.1687,34300.0
2006-03-14 09:50:00,22.84,22.88,22.82,22.88,39400.0,11.1638,11.1834,11.154,11.1834,39400.0
2006-03-14 09:55:00,22.86,22.92,22.86,22.88,44100.0,11.1736,11.2029,11.1736,11.1834,44100.0
2006-03-14 10:00:00,22.87,22.92,22.87,22.92,56600.0,11.1785,11.2029,11.1785,11.2029,56600.0
2006-03-14 10:05:00,22.92,22.93,22.91,22.92,36700.0,11.2029,11.2078,11.198,11.2029,36700.0
2006-03-14 10:10:00,22.91,22.92,22.89,22.89,34900.0,11.198,11.2029,11.1882,11.1882,34900.0
2006-03-14 10:15:00,22.89,22.9,22.88,22.89,60600.0,11.1882,11.1931,11.1834,11.1882,60600.0
2006-03-14 10:20:00,22.89,22.9,22.88,22.88,27800.0,11.1882,11.1931,11.1834,11.1834,27800.0
2006-03-14 10:25:00,22.89,22.92,22.88,22.9,101400.0,11.1882,11.2029,11.1834,11.1931,101400.0
2006-03-14 10:30:00,22.9,22.91,22.89,22.89,80900.0,11.1931,11.198,11.1882,11.1882,80900.0
2006-03-14 10:35:00,22.9,22.9,22.84,22.84,63400.0,11.1931,11.1931,11.1638,11.1638,63400.0
2006-03-14 10:40:00,22.84,22.86,22.83,22.86,193300.0,11.1638,11.1736,11.1589,11.1736,193300.0
2006-03-14 10:45:00,22.85,22.86,22.84,22.84,355600.0,11.1687,11.1736,11.1638,11.1638,355600.0
2006-03-14 10:50:00,22.84,22.86,22.84,22.85,253700.0,11.1638,11.1736,11.1638,11.1687,253700.0
2006-03-14 10:55:00,22.84,22.85,22.84,22.84,23200.0,11.1638,11.1687,11.1638,11.1638,23200.0
2006-03-14 11:00:00,22.84,22.86,22.83,22.84,212600.0,11.1638,11.1736,11.1589,11.1638,212600.0
2006-03-14 11:05:00,22.84,22.85,22.83,22.84,56600.0,11.1638,11.1687,11.1589,11.1638,56600.0
2006-03-14 11:10:00,22.85,22.85,22.84,22.84,27000.0,11.1687,11.1687,11.1638,11.1638,27000.0
2006-03-14 11:15:00,22.84,22.85,22.84,22.84,32000.0,11.1638,11.1687,11.1638,11.1638,32000.0
2006-03-14 11:20:00,22.84,22.85,22.84,22.84,31500.0,11.1638,11.1687,11.1638,11.1638,31500.0
2006-03-14 11:25:00,22.84,22.85,22.84,22.84,32900.0,11.1638,11.1687,11.1638,11.1638,32900.0
2006-03-14 11:30:00,22.84,22.85,22.84,22.84,41500.0,11.1638,11.1687,11.1638,11.1638,41500.0
2006-03-14 11:35:00,22.84,22.85,22.84,22.84,50400.0,11.1638,11.1687,11.1638,11.1638,50400.0
2006-03-14 11:40:00,22.84,22.86,22.84,22.85,214100.0,11.1638,11.1736,11.1638,11.1687,214100.0
2006-03-14 11:45:00,22.85,22.86,22.84,22.85,203300.0,11.1687,11.1736,11.1638,11.1687,203300.0
2006-03-14 11:50:00,22.86,22.87,22.84,22.87,46900.0,11.1736,11.1785,11.1638,11.1785,46900.0
2006-03-14 11:55:00,22.87,22.87,22.84,22.85,17100.0,11.1785,11.1785,11.1638,11.1687,17100.0
2006-03-14 12:00:00,22.85,22.86,22.84,22.86,33000.0,11.1687,11.1736,11.1638,11.1736,33000.0
2006-03-14 12:05:00,22.85,22.85,22.84,22.84,34300.0,11.1687,11.1687,11.1638,11.1638,34300.0
2006-03-14 12:10:00,22.84,22.86,22.84,22.85,108700.0,11.1638,11.1736,11.1638,11.1687,108700.0
2006-03-14 12:15:00,22.85,22.86,22.85,22.85,21500.0,11.1687,11.1736,11.1687,11.1687,21500.0
2006-03-14 12:20:00,22.85,22.86,22.84,22.86,36200.0,11.1687,11.1736,11.1638,11.1736,36200.0
2006-03-14 12:25:00,22.85,22.87,22.85,22.86,15400.0,11.1687,11.1785,11.1687,11.1736,15400.0
2006-03-14 12:30:00,22.86,22.86,22.84,22.84,43300.0,11.1736,11.1736,11.1638,11.1638,43300.0
2006-03-14 12:35:00,22.84,22.85,22.84,22.85,63800.0,11.1638,11.1687,11.1638,11.1687,63800.0
2006-03-14 12:40:00,22.84,22.85,22.84,22.84,89100.0,11.1638,11.1687,11.1638,11.1638,89100.0
2006-03-14 12:45:00,22.85,22.85,22.83,22.84,53100.0,11.1687,11.1687,11.1589,11.1638,53100.0
2006-03-14 12:50:00,22.84,22.85,22.82,22.82,25400.0,11.1638,11.1687,11.154,11.154,25400.0
2006-03-14 12:55:00,22.83,22.84,22.82,22.83,24900.0,11.1589,11.1638,11.154,11.1589,24900.0
2006-03-14 13:00:00,22.82,22.84,22.82,22.83,23300.0,11.154,11.1638,11.154,11.1589,23300.0
2006-03-14 13:05:00,22.84,22.84,22.82,22.83,192700.0,11.1638,11.1638,11.154,11.1589,192700.0
2006-03-14 13:10:00,22.82,22.83,22.82,22.82,28800.0,11.154,11.1589,11.154,11.154,28800.0
2006-03-14 13:15:00,22.82,22.83,22.82,22.83,32500.0,11.154,11.1589,11.154,11.1589,32500.0
2006-03-14 13:20:00,22.82,22.84,22.82,22.83,91600.0,11.154,11.1638,11.154,11.1589,91600.0
2006-03-14 13:25:00,22.83,22.84,22.83,22.84,47400.0,11.1589,11.1638,11.1589,11.1638,47400.0
2006-03-14 13:30:00,22.83,22.84,22.83,22.83,32500.0,11.1589,11.1638,11.1589,11.1589,32500.0
2006-03-14 13:35:00,22.83,22.84,22.8,22.81,149600.0,11.1589,11.1638,11.1443,11.1491,149600.0
2006-03-14 13:40:00,22.81,22.82,22.8,22.8,94800.0,11.1491,11.154,11.1443,11.1443,94800.0
2006-03-14 13:45:00,22.8,22.81,22.78,22.79,57600.0,11.1443,11.1491,11.1345,11.1394,57600.0
2006-03-14 13:50:00,22.79,22.8,22.78,22.78,18200.0,11.1394,11.1443,11.1345,11.1345,18200.0
2006-03-14 13:55:00,22.78,22.8,22.78,22.79,53000.0,11.1345,11.1443,11.1345,11.1394,53000.0
2006-03-14 14:00:00,22.79,22.8,22.77,22.77,32000.0,11.1394,11.1443,11.1296,11.1296,32000.0
2006-03-14 14:05:00,22.77,22.78,22.75,22.76,70000.0,11.1296,11.1345,11.1198,11.1247,70000.0
2006-03-14 14:10:00,22.76,22.8,22.76,22.79,142200.0,11.1247,11.1443,11.1247,11.1394,142200.0
2006-03-14 14:15:00,22.8,22.83,22.79,22.82,67900.0,11.1443,11.1589,11.1394,11.154,67900.0
2006-03-14 14:20:00,22.83,22.86,22.82,22.85,48300.0,11.1589,11.1736,11.154,11.1687,48300.0
2006-03-14 14:25:00,22.85,22.86,22.84,22.84,55600.0,11.1687,11.1736,11.1638,11.1638,55600.0
2006-03-14 14:30:00,22.84,22.85,22.82,22.82,49600.0,11.1638,11.1687,11.154,11.154,49600.0
2006-03-14 14:35:00,22.83,22.84,22.82,22.82,39900.0,11.1589,11.1638,11.154,11.154,39900.0
2006-03-14 14:40:00,22.82,22.84,22.82,22.82,55300.0,11.154,11.1638,11.154,11.154,55300.0
2006-03-14 14:45:00,22.82,22.83,22.82,22.82,28300.0,11.154,11.1589,11.154,11.154,28300.0
2006-03-14 14:50:00,22.82,22.85,22.81,22.84,69400.0,11.154,11.1687,11.1491,11.1638,69400.0
2006-03-14 14:55:00,22.84,22.84,22.83,22.84,33300.0,11.1638,11.1638,11.1589,11.1638,33300.0
2006-03-14 15:00:00,22.83,22.85,22.83,22.84,41300.0,11.1589,11.1687,11.1589,11.1638,41300.0
2006-03-14 15:05:00,22.85,22.85,22.84,22.84,41400.0,11.1687,11.1687,11.1638,11.1638,41400.0
2006-03-14 15:10:00,22.84,22.85,22.83,22.83,126100.0,11.1638,11.1687,11.1589,11.1589,126100.0
2006-03-14 15:15:00,22.83,22.85,22.83,22.85,155000.0,11.1589,11.1687,11.1589,11.1687,155000.0
2006-03-14 15:20:00,22.84,22.85,22.83,22.83,70400.0,11.1638,11.1687,11.1589,11.1589,70400.0
2006-03-14 15:25:00,22.84,22.85,22.83,22.85,126800.0,11.1638,11.1687,11.1589,11.1687,126800.0
2006-03-14 15:30:00,22.84,22.86,22.84,22.84,122600.0,11.1638,11.1736,11.1638,11.1638,122600.0
2006-03-14 15:35:00,22.84,22.84,22.82,22.84,167300.0,11.1638,11.1638,11.154,11.1638,167300.0
2006-03-14 15:40:00,22.83,22.87,22.83,22.86,180700.0,11.1589,11.1785,11.1589,11.1736,180700.0
2006-03-14 15:45:00,22.86,22.91,22.85,22.87,179400.0,11.1736,11.198,11.1687,11.1785,179400.0
2006-03-14 15:50:00,22.88,22.88,22.86,22.87,161800.0,11.1834,11.1834,11.1736,11.1785,161800.0
2006-03-14 15:55:00,22.86,22.92,22.86,22.92,343900.0,11.1736,11.2029,11.1736,11.2029,343900.0
2006-03-15 09:30:00,22.83,22.91,22.82,22.9,150300.0,11.1589,11.198,11.154,11.1931,150300.0
2006-03-15 09:35:00,22.91,22.91,22.83,22.83,66400.0,11.198,11.198,11.1589,11.1589,66400.0
2006-03-15 09:40:00,22.83,22.84,22.77,22.78,96800.0,11.1589,11.1638,11.1296,11.1345,96800.0
2006-03-15 09:45:00,22.78,22.82,22.77,22.79,145500.0,11.1345,11.154,11.1296,11.1394,145500.0
2006-03-15 09:50:00,22.79,22.8,22.78,22.8,76500.0,11.1394,11.1443,11.1345,11.1443,76500.0
2006-03-15 09:55:00,22.79,22.8,22.76,22.78,55400.0,11.1394,11.1443,11.1247,11.1345,55400.0
2006-03-15 10:00:00,22.79,22.79,22.77,22.77,27700.0,11.1394,11.1394,11.1296,11.1296,27700.0
2006-03-15 10:05:00,22.79,22.85,22.78,22.84,141200.0,11.1394,11.1687,11.1345,11.1638,141200.0
2006-03-15 10:10:00,22.84,22.85,22.83,22.83,53800.0,11.1638,11.1687,11.1589,11.1589,53800.0
2006-03-15 10:15:00,22.82,22.84,22.82,22.82,37000.0,11.154,11.1638,11.154,11.154,37000.0
2006-03-15 10:20:00,22.83,22.83,22.8,22.83,41500.0,11.1589,11.1589,11.1443,11.1589,41500.0
2006-03-15 10:25:00,22.82,22.84,22.81,22.83,48200.0,11.154,11.1638,11.1491,11.1589,48200.0
2006-03-15 10:30:00,22.82,22.84,22.81,22.82,45800.0,11.154,11.1638,11.1491,11.154,45800.0
2006-03-15 10:35:00,22.82,22.84,22.8,22.82,54900.0,11.154,11.1638,11.1443,11.154,54900.0
2006-03-15 10:40:00,22.82,22.82,22.8,22.81,55200.0,11.154,11.154,11.1443,11.1491,55200.0
2006-03-15 10:45:00,22.81,22.82,22.79,22.81,60200.0,11.1491,11.154,11.1394,11.1491,60200.0
2006-03-15 10:50:00,22.81,22.81,22.79,22.8,40800.0,11.1491,11.1491,11.1394,11.1443,40800.0
2006-03-15 10:55:00,22.8,22.81,22.78,22.8,52200.0,11.1443,11.1491,11.1345,11.1443,52200.0
2006-03-15 11:00:00,22.8,22.81,22.78,22.79,33600.0,11.1443,11.1491,11.1345,11.1394,33600.0
2006-03-15 11:05:00,22.79,22.8,22.78,22.78,37500.0,11.1394,11.1443,11.1345,11.1345,37500.0
2006-03-15 11:10:00,22.78,22.83,22.78,22.83,65200.0,11.1345,11.1589,11.1345,11.1589,65200.0
2006-03-15 11:15:00,22.84,22.84,22.81,22.84,31900.0,11.1638,11.1638,11.1491,11.1638,31900.0
2006-03-15 11:20:00,22.84,22.84,22.8,22.81,47200.0,11.1638,11.1638,11.1443,11.1491,47200.0
2006-03-15 11:25:00,22.81,22.82,22.8,22.82,61600.0,11.1491,11.154,11.1443,11.154,61600.0
2006-03-15 11:30:00,22.82,22.82,22.8,22.81,19300.0,11.154,11.154,11.1443,11.1491,19300.0
2006-03-15 11:35:00,22.81,22.82,22.8,22.8,31900.0,11.1491,11.154,11.1443,11.1443,31900.0
2006-03-15 11:40:00,22.81,22.81,22.79,22.8,43100.0,11.1491,11.1491,11.1394,11.1443,43100.0
2006-03-15 11:45:00,22.8,22.81,22.79,22.8,50300.0,11.1443,11.1491,11.1394,11.1443,50300.0
2006-03-15 11:50:00,22.79,22.83,22.79,22.81,46100.0,11.1394,11.1589,11.1394,11.1491,46100.0
2006-03-15 11:55:00,22.81,22.82,22.8,22.8,26200.0,11.1491,11.154,11.1443,11.1443,26200.0
2006-03-15 12:00:00,22.8,22.81,22.79,22.79,39300.0,11.1443,11.1491,11.1394,11.1394,39300.0
2006-03-15 12:05:00,22.79,22.8,22.79,22.79,24900.0,11.1394,11.1443,11.1394,11.1394,24900.0
2006-03-15 12:10:00,22.79,22.8,22.78,22.79,14500.0,11.1394,11.1443,11.1345,11.1394,14500.0
2006-03-15 12:15:00,22.79,22.8,22.78,22.79,54600.0,11.1394,11.1443,11.1345,11.1394,54600.0
2006-03-15 12:20:00,22.79,22.8,22.79,22.79,34600.0,11.1394,11.1443,11.1394,11.1394,34600.0
2006-03-15 12:25:00,22.79,22.8,22.77,22.78,36300.0,11.1394,11.1443,11.1296,11.1345,36300.0
2006-03-15 12:30:00,22.77,22.78,22.77,22.78,34600.0,11.1296,11.1345,11.1296,11.1345,34600.0
2006-03-15 12:35:00,22.78,22.79,22.77,22.78,28900.0,11.1345,11.1394,11.1296,11.1345,28900.0
2006-03-15 12:40:00,22.78,22.79,22.75,22.78,211700.0,11.1345,11.1394,11.1198,11.1345,211700.0
2006-03-15 12:45:00,22.78,22.78,22.75,22.76,123900.0,11.1345,11.1345,11.1198,11.1247,123900.0
2006-03-15 12:50:00,22.76,22.77,22.76,22.76,29400.0,11.1247,11.1296,11.1247,11.1247,29400.0
2006-03-15 12:55:00,22.76,22.78,22.76,22.77,41000.0,11.1247,11.1345,11.1247,11.1296,41000.0
2006-03-15 13:00:00,22.77,22.78,22.75,22.78,55400.0,11.1296,11.1345,11.1198,11.1345,55400.0
2006-03-15 13:05:00,22.78,22.8,22.76,22.76,21900.0,11.1345,11.1443,11.1247,11.1247,21900.0
2006-03-15 13:10:00,22.76,22.77,22.76,22.76,24900.0,11.1247,11.1296,11.1247,11.1247,24900.0
2006-03-15 13:15:00,22.76,22.77,22.76,22.76,50200.0,11.1247,11.1296,11.1247,11.1247,50200.0
2006-03-15 13:20:00,22.76,22.77,22.75,22.76,49600.0,11.1247,11.1296,11.1198,11.1247,49600.0
2006-03-15 13:25:00,22.76,22.77,22.75,22.76,16800.0,11.1247,11.1296,11.1198,11.1247,16800.0
2006-03-15 13:30:00,22.75,22.78,22.75,22.76,35300.0,11.1198,11.1345,11.1198,11.1247,35300.0
2006-03-15 13:35:00,22.77,22.77,22.75,22.76,22200.0,11.1296,11.1296,11.1198,11.1247,22200.0
2006-03-15 13:40:00,22.76,22.78,22.75,22.78,36200.0,11.1247,11.1345,11.1198,11.1345,36200.0
2006-03-15 13:45:00,22.78,22.78,22.77,22.78,43200.0,11.1345,11.1345,11.1296,11.1345,43200.0
2006-03-15 13:50:00,22.77,22.78,22.76,22.77,27200.0,11.1296,11.1345,11.1247,11.1296,27200.0
2006-03-15 13:55:00,22.77,22.78,22.75,22.76,41800.0,11.1296,11.1345,11.1198,11.1247,41800.0
2006-03-15 14:00:00,22.75,22.76,22.75,22.76,46500.0,11.1198,11.1247,11.1198,11.1247,46500.0
2006-03-15 14:05:00,22.75,22.77,22.75,22.77,91800.0,11.1198,11.1296,11.1198,11.1296,91800.0
2006-03-15 14:10:00,22.77,22.79,22.77,22.77,64600.0,11.1296,11.1394,11.1296,11.1296,64600.0
2006-03-15 14:15:00,22.77,22.78,22.76,22.78,44600.0,11.1296,11.1345,11.1247,11.1345,44600.0
2006-03-15 14:20:00,22.78,22.85,22.77,22.85,57000.0,11.1345,11.1687,11.1296,11.1687,57000.0
2006-03-15 14:25:00,22.85,22.85,22.81,22.82,36600.0,11.1687,11.1687,11.1491,11.154,36600.0
2006-03-15 14:30:00,22.83,22.84,22.8,22.81,69700.0,11.1589,11.1638,11.1443,11.1491,69700.0
2006-03-15 14:35:00,22.81,22.82,22.8,22.81,48300.0,11.1491,11.154,11.1443,11.1491,48300.0
2006-03-15 14:40:00,22.81,22.83,22.81,22.82,44900.0,11.1491,11.1589,11.1491,11.154,44900.0
2006-03-15 14:45:00,22.81,22.82,22.8,22.81,62200.0,11.1491,11.154,11.1443,11.1491,62200.0
2006-03-15 14:50:00,22.8,22.82,22.78,22.79,74100.0,11.1443,11.154,11.1345,11.1394,74100.0
2006-03-15 14:55:00,22.79,22.81,22.78,22.78,58800.0,11.1394,11.1491,11.1345,11.1345,58800.0
2006-03-15 15:00:00,22.78,22.79,22.77,22.79,61400.0,11.1345,11.1394,11.1296,11.1394,61400.0
2006-03-15 15:05:00,22.79,22.79,22.77,22.79,54600.0,11.1394,11.1394,11.1296,11.1394,54600.0
2006-03-15 15:10:00,22.79,22.8,22.78,22.79,75600.0,11.1394,11.1443,11.1345,11.1394,75600.0
2006-03-15 15:15:00,22.79,22.8,22.78,22.79,53700.0,11.1394,11.1443,11.1345,11.1394,53700.0
2006-03-15 15:20:00,22.78,22.82,22.77,22.82,73200.0,11.1345,11.154,11.1296,11.154,73200.0
2006-03-15 15:25:00,22.82,22.83,22.77,22.77,84300.0,11.154,11.1589,11.1296,11.1296,84300.0
2006-03-15 15:30:00,22.78,22.79,22.77,22.79,80700.0,11.1345,11.1394,11.1296,11.1394,80700.0
2006-03-15 15:35:00,22.79,22.8,22.77,22.8,151500.0,11.1394,11.1443,11.1296,11.1443,151500.0
2006-03-15 15:40:00,22.8,22.8,22.77,22.78,139300.0,11.1443,11.1443,11.1296,11.1345,139300.0
2006-03-15 15:45:00,22.77,22.8,22.77,22.78,111100.0,11.1296,11.1443,11.1296,11.1345,111100.0
2006-03-15 15:50:00,22.78,22.79,22.77,22.79,126300.0,11.1345,11.1394,11.1296,11.1394,126300.0
2006-03-15 15:55:00,22.79,22.79,22.76,22.78,141900.0,11.1394,11.1394,11.1247,11.1345,141900.0
2006-03-16 09:30:00,22.85,22.85,22.77,22.78,135500.0,11.1687,11.1687,11.1296,11.1345,135500.0
2006-03-16 09:35:00,22.78,22.83,22.77,22.78,66100.0,11.1345,11.1589,11.1296,11.1345,66100.0
2006-03-16 09:40:00,22.78,22.79,22.73,22.73,96400.0,11.1345,11.1394,11.11,11.11,96400.0
2006-03-16 09:45:00,22.74,22.82,22.74,22.81,261900.0,11.1149,11.154,11.1149,11.1491,261900.0
2006-03-16 09:50:00,22.82,22.82,22.78,22.79,70000.0,11.154,11.154,11.1345,11.1394,70000.0
2006-03-16 09:55:00,22.78,22.79,22.75,22.75,82700.0,11.1345,11.1394,11.1198,11.1198,82700.0
2006-03-16 10:00:00,22.76,22.8,22.75,22.8,65600.0,11.1247,11.1443,11.1198,11.1443,65600.0
2006-03-16 10:05:00,22.79,22.8,22.77,22.77,96200.0,11.1394,11.1443,11.1296,11.1296,96200.0
2006-03-16 10:10:00,22.8,22.82,22.79,22.81,127100.0,11.1443,11.154,11.1394,11.1491,127100.0
2006-03-16 10:15:00,22.81,22.81,22.8,22.81,65800.0,11.1491,11.1491,11.1443,11.1491,65800.0
2006-03-16 10:20:00,22.81,22.81,22.78,22.78,40700.0,11.1491,11.1491,11.1345,11.1345,40700.0
2006-03-16 10:25:00,22.77,22.78,22.76,22.77,49200.0,11.1296,11.1345,11.1247,11.1296,49200.0
2006-03-16 10:30:00,22.76,22.77,22.76,22.77,69900.0,11.1247,11.1296,11.1247,11.1296,69900.0
2006-03-16 10:35:00,22.76,22.77,22.76,22.77,59500.0,11.1247,11.1296,11.1247,11.1296,59500.0
2006-03-16 10:40:00,22.77,22.78,22.76,22.78,76700.0,11.1296,11.1345,11.1247,11.1345,76700.0
2006-03-16 10:45:00,22.77,22.78,22.76,22.77,44800.0,11.1296,11.1345,11.1247,11.1296,44800.0
2006-03-16 10:50:00,22.77,22.77,22.76,22.77,50100.0,11.1296,11.1296,11.1247,11.1296,50100.0
2006-03-16 10:55:00,22.76,22.77,22.75,22.76,80100.0,11.1247,11.1296,11.1198,11.1247,80100.0
2006-03-16 11:00:00,22.76,22.76,22.75,22.76,33700.0,11.1247,11.1247,11.1198,11.1247,33700.0
2006-03-16 11:05:00,22.75,22.81,22.75,22.8,131300.0,11.1198,11.1491,11.1198,11.1443,131300.0
2006-03-16 11:10:00,22.8,22.82,22.8,22.82,70800.0,11.1443,11.154,11.1443,11.154,70800.0
2006-03-16 11:15:00,22.81,22.82,22.81,22.81,43500.0,11.1491,11.154,11.1491,11.1491,43500.0
2006-03-16 11:20:00,22.82,22.82,22.81,22.82,57200.0,11.154,11.154,11.1491,11.154,57200.0
2006-03-16 11:25:00,22.82,22.83,22.81,22.82,119300.0,11.154,11.1589,11.1491,11.154,119300.0
2006-03-16 11:30:00,22.82,22.82,22.81,22.81,88800.0,11.154,11.154,11.1491,11.1491,88800.0
2006-03-16 11:35:00,22.81,22.82,22.8,22.81,46800.0,11.1491,11.154,11.1443,11.1491,46800.0
2006-03-16 11:40:00,22.8,22.8,22.76,22.8,139900.0,11.1443,11.1443,11.1247,11.1443,139900.0
2006-03-16 11:45:00,22.8,22.8,22.79,22.8,107600.0,11.1443,11.1443,11.1394,11.1443,107600.0
2006-03-16 11:50:00,22.79,22.8,22.79,22.8,27500.0,11.1394,11.1443,11.1394,11.1443,27500.0
2006-03-16 11:55:00,22.79,22.82,22.76,22.77,27600.0,11.1394,11.154,11.1247,11.1296,27600.0
2006-03-16 12:00:00,22.76,22.77,22.76,22.76,58500.0,11.1247,11.1296,11.1247,11.1247,58500.0
2006-03-16 12:05:00,22.76,22.8,22.76,22.8,103900.0,11.1247,11.1443,11.1247,11.1443,103900.0
2006-03-16 12:10:00,22.79,22.8,22.77,22.77,48800.0,11.1394,11.1443,11.1296,11.1296,48800.0
2006-03-16 12:15:00,22.77,22.78,22.77,22.77,46300.0,11.1296,11.1345,11.1296,11.1296,46300.0
2006-03-16 12:20:00,22.77,22.77,22.76,22.77,54600.0,11.1296,11.1296,11.1247,11.1296,54600.0
2006-03-16 12:25:00,22.76,22.78,22.76,22.77,203800.0,11.1247,11.1345,11.1247,11.1296,203800.0
2006-03-16 12:30:00,22.77,22.77,22.76,22.76,46200.0,11.1296,11.1296,11.1247,11.1247,46200.0
2006-03-16 12:35:00,22.77,22.77,22.76,22.77,37700.0,11.1296,11.1296,11.1247,11.1296,37700.0
2006-03-16 12:40:00,22.77,22.78,22.76,22.78,61800.0,11.1296,11.1345,11.1247,11.1345,61800.0
2006-03-16 12:45:00,22.77,22.79,22.77,22.77,29000.0,11.1296,11.1394,11.1296,11.1296,29000.0
2006-03-16 12:50:00,22.77,22.78,22.77,22.77,18600.0,11.1296,11.1345,11.1296,11.1296,18600.0
2006-03-16 12:55:00,22.77,22.78,22.76,22.76,25800.0,11.1296,11.1345,11.1247,11.1247,25800.0
2006-03-16 13:00:00,22.76,22.77,22.76,22.76,77000.0,11.1247,11.1296,11.1247,11.1247,77000.0
2006-03-16 13:05:00,22.77,22.78,22.76,22.76,63600.0,11.1296,11.1345,11.1247,11.1247,63600.0
2006-03-16 13:10:00,22.76,22.76,22.75,22.75,53800.0,11.1247,11.1247,11.1198,11.1198,53800.0
2006-03-16 13:15:00,22.75,22.76,22.75,22.76,54400.0,11.1198,11.1247,11.1198,11.1247,54400.0
2006-03-16 13:20:00,22.76,22.76,22.75,22.75,34300.0,11.1247,11.1247,11.1198,11.1198,34300.0
2006-03-16 13:25:00,22.75,22.76,22.75,22.75,55700.0,11.1198,11.1247,11.1198,11.1198,55700.0
2006-03-16 13:30:00,22.76,22.76,22.75,22.76,76100.0,11.1247,11.1247,11.1198,11.1247,76100.0
2006-03-16 13:35:00,22.75,22.77,22.75,22.76,78000.0,11.1198,11.1296,11.1198,11.1247,78000.0
2006-03-16 13:40:00,22.76,22.76,22.75,22.76,65400.0,11.1247,11.1247,11.1198,11.1247,65400.0
2006-03-16 13:45:00,22.76,22.78,22.75,22.76,68900.0,11.1247,11.1345,11.1198,11.1247,68900.0
2006-03-16 13:50:00,22.76,22.78,22.75,22.76,46700.0,11.1247,11.1345,11.1198,11.1247,46700.0
2006-03-16 13:55:00,22.75,22.78,22.75,22.76,84600.0,11.1198,11.1345,11.1198,11.1247,84600.0
2006-03-16 14:00:00,22.77,22.8,22.76,22.8,48100.0,11.1296,11.1443,11.1247,11.1443,48100.0
2006-03-16 14:05:00,22.8,22.84,22.79,22.83,127000.0,11.1443,11.1638,11.1394,11.1589,127000.0
2006-03-16 14:10:00,22.82,22.87,22.82,22.87,111600.0,11.154,11.1785,11.154,11.1785,111600.0
2006-03-16 14:15:00,22.86,22.88,22.85,22.87,96300.0,11.1736,11.1834,11.1687,11.1785,96300.0
2006-03-16 14:20:00,22.88,22.88,22.87,22.88,15200.0,11.1834,11.1834,11.1785,11.1834,15200.0
2006-03-16 14:25:00,22.87,22.88,22.87,22.88,33300.0,11.1785,11.1834,11.1785,11.1834,33300.0
2006-03-16 14:30:00,22.88,22.88,22.85,22.85,64400.0,11.1834,11.1834,11.1687,11.1687,64400.0
2006-03-16 14:35:00,22.85,22.85,22.79,22.81,55300.0,11.1687,11.1687,11.1394,11.1491,55300.0
2006-03-16 14:40:00,22.8,22.81,22.8,22.8,79500.0,11.1443,11.1491,11.1443,11.1443,79500.0
2006-03-16 14:45:00,22.81,22.84,22.79,22.8,60200.0,11.1491,11.1638,11.1394,11.1443,60200.0
2006-03-16 14:50:00,22.81,22.82,22.81,22.82,21600.0,11.1491,11.154,11.1491,11.154,21600.0
2006-03-16 14:55:00,22.81,22.82,22.8,22.8,31400.0,11.1491,11.154,11.1443,11.1443,31400.0
2006-03-16 15:00:00,22.81,22.82,22.79,22.82,73000.0,11.1491,11.154,11.1394,11.154,73000.0
2006-03-16 15:05:00,22.82,22.82,22.81,22.82,42000.0,11.154,11.154,11.1491,11.154,42000.0
2006-03-16 15:10:00,22.81,22.82,22.81,22.82,48100.0,11.1491,11.154,11.1491,11.154,48100.0
2006-03-16 15:15:00,22.82,22.82,22.81,22.81,62000.0,11.154,11.154,11.1491,11.1491,62000.0
2006-03-16 15:20:00,22.81,22.82,22.81,22.81,171600.0,11.1491,11.154,11.1491,11.1491,171600.0
2006-03-16 15:25:00,22.81,22.82,22.81,22.81,43300.0,11.1491,11.154,11.1491,11.1491,43300.0
2006-03-16 15:30:00,22.82,22.82,22.81,22.82,81300.0,11.154,11.154,11.1491,11.154,81300.0
2006-03-16 15:35:00,22.81,22.82,22.81,22.81,71000.0,11.1491,11.154,11.1491,11.1491,71000.0
2006-03-16 15:40:00,22.81,22.82,22.79,22.8,118100.0,11.1491,11.154,11.1394,11.1443,118100.0
2006-03-16 15:45:00,22.8,22.8,22.79,22.8,101600.0,11.1443,11.1443,11.1394,11.1443,101600.0
2006-03-16 15:50:00,22.8,22.85,22.8,22.83,152500.0,11.1443,11.1687,11.1443,11.1589,152500.0
2006-03-16 15:55:00,22.84,22.85,22.83,22.84,178000.0,11.1638,11.1687,11.1589,11.1638,178000.0
2006-03-17 09:30:00,22.98,22.98,22.77,22.79,2065900.0,11.2322,11.2322,11.1296,11.1394,2065900.0
2006-03-17 09:35:00,22.79,22.84,22.78,22.83,121900.0,11.1394,11.1638,11.1345,11.1589,121900.0
2006-03-17 09:40:00,22.82,22.89,22.81,22.89,77800.0,11.154,11.1882,11.1491,11.1882,77800.0
2006-03-17 09:45:00,22.88,22.91,22.86,22.91,82700.0,11.1834,11.198,11.1736,11.198,82700.0
2006-03-17 09:50:00,22.91,22.92,22.85,22.89,65500.0,11.198,11.2029,11.1687,11.1882,65500.0
2006-03-17 09:55:00,22.89,22.93,22.88,22.88,77800.0,11.1882,11.2078,11.1834,11.1834,77800.0
2006-03-17 10:00:00,22.89,22.92,22.88,22.91,49400.0,11.1882,11.2029,11.1834,11.198,49400.0
2006-03-17 10:05:00,22.91,22.94,22.89,22.91,76300.0,11.198,11.2127,11.1882,11.198,76300.0
2006-03-17 10:10:00,22.91,22.99,22.91,22.99,99300.0,11.198,11.2371,11.198,11.2371,99300.0
2006-03-17 10:15:00,22.99,22.99,22.95,22.98,87500.0,11.2371,11.2371,11.2176,11.2322,87500.0
2006-03-17 10:20:00,22.98,23.0,22.97,22.97,100800.0,11.2322,11.242,11.2274,11.2274,100800.0
2006-03-17 10:25:00,22.97,22.98,22.94,22.94,126600.0,11.2274,11.2322,11.2127,11.2127,126600.0
2006-03-17 10:30:00,22.95,22.96,22.93,22.93,52600.0,11.2176,11.2225,11.2078,11.2078,52600.0
2006-03-17 10:35:00,22.94,22.95,22.93,22.93,51300.0,11.2127,11.2176,11.2078,11.2078,51300.0
2006-03-17 10:40:00,22.93,22.95,22.92,22.94,69900.0,11.2078,11.2176,11.2029,11.2127,69900.0
2006-03-17 10:45:00,22.93,22.96,22.93,22.95,58400.0,11.2078,11.2225,11.2078,11.2176,58400.0
2006-03-17 10:50:00,22.96,22.99,22.95,22.97,79400.0,11.2225,11.2371,11.2176,11.2274,79400.0
2006-03-17 10:55:00,22.96,22.98,22.94,22.96,36700.0,11.2225,11.2322,11.2127,11.2225,36700.0
2006-03-17 11:00:00,22.96,23.0,22.95,23.0,97400.0,11.2225,11.242,11.2176,11.242,97400.0
2006-03-17 11:05:00,22.99,23.0,22.97,23.0,48000.0,11.2371,11.242,11.2274,11.242,48000.0
2006-03-17 11:10:00,23.0,23.0,22.93,22.95,64700.0,11.242,11.242,11.2078,11.2176,64700.0
2006-03-17 11:15:00,22.97,22.98,22.94,22.98,51200.0,11.2274,11.2322,11.2127,11.2322,51200.0
2006-03-17 11:20:00,22.98,22.98,22.97,22.98,30800.0,11.2322,11.2322,11.2274,11.2322,30800.0
2006-03-17 11:25:00,22.97,22.98,22.96,22.98,51500.0,11.2274,11.2322,11.2225,11.2322,51500.0
2006-03-17 11:30:00,22.97,22.98,22.95,22.95,64200.0,11.2274,11.2322,11.2176,11.2176,64200.0
2006-03-17 11:35:00,22.96,22.96,22.95,22.95,28700.0,11.2225,11.2225,11.2176,11.2176,28700.0
2006-03-17 11:40:00,22.95,22.96,22.95,22.95,35400.0,11.2176,11.2225,11.2176,11.2176,35400.0
2006-03-17 11:45:00,22.95,22.96,22.94,22.96,81900.0,11.2176,11.2225,11.2127,11.2225,81900.0
2006-03-17 11:50:00,22.96,22.97,22.95,22.96,30800.0,11.2225,11.2274,11.2176,11.2225,30800.0
2006-03-17 11:55:00,22.96,22.97,22.95,22.96,41500.0,11.2225,11.2274,11.2176,11.2225,41500.0
2006-03-17 12:00:00,22.96,22.97,22.95,22.96,74300.0,11.2225,11.2274,11.2176,11.2225,74300.0
2006-03-17 12:05:00,22.97,22.99,22.96,22.99,90800.0,11.2274,11.2371,11.2225,11.2371,90800.0
2006-03-17 12:10:00,22.99,22.99,22.97,22.97,47600.0,11.2371,11.2371,11.2274,11.2274,47600.0
2006-03-17 12:15:00,22.97,22.98,22.96,22.96,56000.0,11.2274,11.2322,11.2225,11.2225,56000.0
2006-03-17 12:20:00,22.95,22.98,22.95,22.97,40900.0,11.2176,11.2322,11.2176,11.2274,40900.0
2006-03-17 12:25:00,22.98,22.98,22.97,22.98,19800.0,11.2322,11.2322,11.2274,11.2322,19800.0
2006-03-17 12:30:00,22.98,23.0,22.98,22.99,74000.0,11.2322,11.242,11.2322,11.2371,74000.0
2006-03-17 12:35:00,22.99,23.0,22.99,22.99,52300.0,11.2371,11.242,11.2371,11.2371,52300.0
2006-03-17 12:40:00,23.0,23.03,22.99,23.03,111800.0,11.242,11.2567,11.2371,11.2567,111800.0
2006-03-17 12:45:00,23.02,23.03,23.02,23.03,23900.0,11.2518,11.2567,11.2518,11.2567,23900.0
2006-03-17 12:50:00,23.02,23.03,23.02,23.02,17500.0,11.2518,11.2567,11.2518,11.2518,17500.0
2006-03-17 12:55:00,23.02,23.04,23.01,23.03,48600.0,11.2518,11.2616,11.2469,11.2567,48600.0
2006-03-17 13:00:00,23.03,23.04,23.03,23.03,20200.0,11.2567,11.2616,11.2567,11.2567,20200.0
2006-03-17 13:05:00,23.03,23.04,23.03,23.04,14000.0,11.2567,11.2616,11.2567,11.2616,14000.0
2006-03-17 13:10:00,23.03,23.04,23.02,23.03,17900.0,11.2567,11.2616,11.2518,11.2567,17900.0
2006-03-17 13:15:00,23.02,23.03,23.02,23.02,64500.0,11.2518,11.2567,11.2518,11.2518,64500.0
2006-03-17 13:20:00,23.03,23.03,23.0,23.0,23700.0,11.2567,11.2567,11.242,11.242,23700.0
2006-03-17 13:25:00,23.0,23.01,22.99,23.0,28900.0,11.242,11.2469,11.2371,11.242,28900.0
2006-03-17 13:30:00,23.0,23.01,22.98,22.99,74600.0,11.242,11.2469,11.2322,11.2371,74600.0
2006-03-17 13:35:00,22.98,22.99,22.98,22.98,17200.0,11.2322,11.2371,11.2322,11.2322,17200.0
2006-03-17 13:40:00,22.98,22.99,22.98,22.98,46700.0,11.2322,11.2371,11.2322,11.2322,46700.0
2006-03-17 13:45:00,22.99,22.99,22.97,22.98,44500.0,11.2371,11.2371,11.2274,11.2322,44500.0
2006-03-17 13:50:00,22.98,22.98,22.96,22.96,54400.0,11.2322,11.2322,11.2225,11.2225,54400.0
2006-03-17 13:55:00,22.96,22.97,22.95,22.97,23400.0,11.2225,11.2274,11.2176,11.2274,23400.0
2006-03-17 14:00:00,22.97,22.99,22.96,22.99,52900.0,11.2274,11.2371,11.2225,11.2371,52900.0
2006-03-17 14:05:00,22.98,22.99,22.98,22.99,38500.0,11.2322,11.2371,11.2322,11.2371,38500.0
2006-03-17 14:10:00,22.99,23.0,22.97,22.99,43400.0,11.2371,11.242,11.2274,11.2371,43400.0
2006-03-17 14:15:00,22.99,22.99,22.95,22.95,39200.0,11.2371,11.2371,11.2176,11.2176,39200.0
2006-03-17 14:20:00,22.95,22.96,22.94,22.94,26200.0,11.2176,11.2225,11.2127,11.2127,26200.0
2006-03-17 14:25:00,22.95,22.95,22.93,22.94,11700.0,11.2176,11.2176,11.2078,11.2127,11700.0
2006-03-17 14:30:00,22.94,22.96,22.93,22.96,28300.0,11.2127,11.2225,11.2078,11.2225,28300.0
2006-03-17 14:35:00,22.95,22.96,22.94,22.95,38100.0,11.2176,11.2225,11.2127,11.2176,38100.0
2006-03-17 14:40:00,22.95,22.96,22.95,22.96,37900.0,11.2176,11.2225,11.2176,11.2225,37900.0
2006-03-17 14:45:00,22.95,22.96,22.95,22.96,11200.0,11.2176,11.2225,11.2176,11.2225,11200.0
2006-03-17 14:50:00,22.96,22.96,22.95,22.96,68000.0,11.2225,11.2225,11.2176,11.2225,68000.0
2006-03-17 14:55:00,22.96,23.02,22.96,23.0,64700.0,11.2225,11.2518,11.2225,11.242,64700.0
2006-03-17 15:00:00,23.01,23.01,22.97,22.98,53900.0,11.2469,11.2469,11.2274,11.2322,53900.0
2006-03-17 15:05:00,22.99,22.99,22.95,22.96,42400.0,11.2371,11.2371,11.2176,11.2225,42400.0
2006-03-17 15:10:00,22.96,22.96,22.95,22.96,41700.0,11.2225,11.2225,11.2176,11.2225,41700.0
2006-03-17 15:15:00,22.95,22.96,22.95,22.95,61700.0,11.2176,11.2225,11.2176,11.2176,61700.0
2006-03-17 15:20:00,22.96,22.96,22.95,22.95,24400.0,11.2225,11.2225,11.2176,11.2176,24400.0
2006-03-17 15:25:00,22.95,22.96,22.94,22.94,30700.0,11.2176,11.2225,11.2127,11.2127,30700.0
2006-03-17 15:30:00,22.94,22.95,22.92,22.93,79000.0,11.2127,11.2176,11.2029,11.2078,79000.0
2006-03-17 15:35:00,22.93,22.93,22.9,22.91,121200.0,11.2078,11.2078,11.1931,11.198,121200.0
2006-03-17 15:40:00,22.91,22.91,22.9,22.91,67400.0,11.198,11.198,11.1931,11.198,67400.0
2006-03-17 15:45:00,22.91,22.92,22.9,22.91,101600.0,11.198,11.2029,11.1931,11.198,101600.0
2006-03-17 15:50:00,22.91,22.95,22.91,22.95,164900.0,11.198,11.2176,11.198,11.2176,164900.0
2006-03-17 15:55:00,22.95,23.01,22.93,22.94,365200.0,11.2176,11.2469,11.2078,11.2127,365200.0
2006-03-20 09:30:00,23.0,23.0,22.95,22.96,149300.0,11.242,11.242,11.2176,11.2225,149300.0
2006-03-20 09:35:00,22.96,22.99,22.93,22.99,54300.0,11.2225,11.2371,11.2078,11.2371,54300.0
2006-03-20 09:40:00,23.0,23.02,22.97,23.01,39200.0,11.242,11.2518,11.2274,11.2469,39200.0
2006-03-20 09:45:00,23.01,23.01,23.0,23.0,43900.0,11.2469,11.2469,11.242,11.242,43900.0
2006-03-20 09:50:00,23.0,23.01,22.97,22.99,33900.0,11.242,11.2469,11.2274,11.2371,33900.0
2006-03-20 09:55:00,22.99,23.08,22.98,23.05,69000.0,11.2371,11.2811,11.2322,11.2665,69000.0
2006-03-20 10:00:00,23.05,23.06,23.0,23.01,53800.0,11.2665,11.2713,11.242,11.2469,53800.0
2006-03-20 10:05:00,23.02,23.06,23.01,23.05,59900.0,11.2518,11.2713,11.2469,11.2665,59900.0
2006-03-20 10:10:00,23.05,23.07,23.04,23.04,64400.0,11.2665,11.2762,11.2616,11.2616,64400.0
2006-03-20 10:15:00,23.04,23.06,23.03,23.03,36300.0,11.2616,11.2713,11.2567,11.2567,36300.0
2006-03-20 10:20:00,23.03,23.07,23.03,23.06,46600.0,11.2567,11.2762,11.2567,11.2713,46600.0
2006-03-20 10:25:00,23.07,23.08,23.03,23.04,42700.0,11.2762,11.2811,11.2567,11.2616,42700.0
2006-03-20 10:30:00,23.04,23.04,23.01,23.01,24900.0,11.2616,11.2616,11.2469,11.2469,24900.0
2006-03-20 10:35:00,23.01,23.02,23.0,23.0,56500.0,11.2469,11.2518,11.242,11.242,56500.0
2006-03-20 10:40:00,23.01,23.04,23.0,23.01,36400.0,11.2469,11.2616,11.242,11.2469,36400.0
2006-03-20 10:45:00,23.01,23.02,22.97,22.98,38400.0,11.2469,11.2518,11.2274,11.2322,38400.0
2006-03-20 10:50:00,22.98,22.98,22.97,22.98,14200.0,11.2322,11.2322,11.2274,11.2322,14200.0
2006-03-20 10:55:00,22.97,22.98,22.97,22.98,17400.0,11.2274,11.2322,11.2274,11.2322,17400.0
2006-03-20 11:00:00,22.98,23.02,22.97,23.01,64800.0,11.2322,11.2518,11.2274,11.2469,64800.0
2006-03-20 11:05:00,23.0,23.01,22.98,22.99,27900.0,11.242,11.2469,11.2322,11.2371,27900.0
2006-03-20 11:10:00,22.99,23.0,22.98,22.99,34700.0,11.2371,11.242,11.2322,11.2371,34700.0
2006-03-20 11:15:00,22.99,22.99,22.97,22.98,32200.0,11.2371,11.2371,11.2274,11.2322,32200.0
2006-03-20 11:20:00,22.97,22.97,22.96,22.96,29500.0,11.2274,11.2274,11.2225,11.2225,29500.0
2006-03-20 11:25:00,22.96,22.99,22.96,22.99,32300.0,11.2225,11.2371,11.2225,11.2371,32300.0
2006-03-20 11:30:00,22.99,22.99,22.98,22.98,27500.0,11.2371,11.2371,11.2322,11.2322,27500.0
2006-03-20 11:35:00,22.98,22.99,22.97,22.99,45500.0,11.2322,11.2371,11.2274,11.2371,45500.0
2006-03-20 11:40:00,22.99,23.0,22.99,23.0,17600.0,11.2371,11.242,11.2371,11.242,17600.0
2006-03-20 11:45:00,23.0,23.01,22.99,23.0,54000.0,11.242,11.2469,11.2371,11.242,54000.0
2006-03-20 11:50:00,23.01,23.05,23.01,23.04,47200.0,11.2469,11.2665,11.2469,11.2616,47200.0
2006-03-20 11:55:00,23.03,23.03,23.02,23.02,24800.0,11.2567,11.2567,11.2518,11.2518,24800.0
2006-03-20 12:00:00,23.03,23.05,23.02,23.04,23800.0,11.2567,11.2665,11.2518,11.2616,23800.0
2006-03-20 12:05:00,23.04,23.04,23.01,23.01,11600.0,11.2616,11.2616,11.2469,11.2469,11600.0
2006-03-20 12:10:00,23.01,23.02,22.98,22.99,16700.0,11.2469,11.2518,11.2322,11.2371,16700.0
2006-03-20 12:15:00,22.98,22.99,22.98,22.98,26700.0,11.2322,11.2371,11.2322,11.2322,26700.0
2006-03-20 12:20:00,22.98,22.99,22.95,22.96,27300.0,11.2322,11.2371,11.2176,11.2225,27300.0
2006-03-20 12:25:00,22.95,22.98,22.95,22.98,43400.0,11.2176,11.2322,11.2176,11.2322,43400.0
2006-03-20 12:30:00,22.97,22.99,22.96,22.98,17700.0,11.2274,11.2371,11.2225,11.2322,17700.0
2006-03-20 12:35:00,22.98,22.98,22.97,22.97,24600.0,11.2322,11.2322,11.2274,11.2274,24600.0
2006-03-20 12:40:00,22.97,22.98,22.97,22.98,14000.0,11.2274,11.2322,11.2274,11.2322,14000.0
2006-03-20 12:45:00,22.98,23.01,22.97,23.01,46100.0,11.2322,11.2469,11.2274,11.2469,46100.0
2006-03-20 12:50:00,23.0,23.02,22.99,23.01,39200.0,11.242,11.2518,11.2371,11.2469,39200.0
2006-03-20 12:55:00,23.02,23.05,23.01,23.05,26200.0,11.2518,11.2665,11.2469,11.2665,26200.0
2006-03-20 13:00:00,23.04,23.05,23.02,23.02,15200.0,11.2616,11.2665,11.2518,11.2518,15200.0
2006-03-20 13:05:00,23.02,23.03,23.01,23.02,42300.0,11.2518,11.2567,11.2469,11.2518,42300.0
2006-03-20 13:10:00,23.01,23.02,23.01,23.01,9600.0,11.2469,11.2518,11.2469,11.2469,9600.0
2006-03-20 13:15:00,23.01,23.04,23.01,23.03,56300.0,11.2469,11.2616,11.2469,11.2567,56300.0
2006-03-20 13:20:00,23.03,23.04,23.02,23.04,26700.0,11.2567,11.2616,11.2518,11.2616,26700.0
2006-03-20 13:25:00,23.03,23.05,23.03,23.04,30700.0,11.2567,11.2665,11.2567,11.2616,30700.0
2006-03-20 13:30:00,23.04,23.05,23.03,23.03,63700.0,11.2616,11.2665,11.2567,11.2567,63700.0
2006-03-20 13:35:00,23.04,23.04,23.01,23.02,45900.0,11.2616,11.2616,11.2469,11.2518,45900.0
2006-03-20 13:40:00,23.03,23.04,23.01,23.03,22800.0,11.2567,11.2616,11.2469,11.2567,22800.0
2006-03-20 13:45:00,23.03,23.04,23.02,23.03,23800.0,11.2567,11.2616,11.2518,11.2567,23800.0
2006-03-20 13:50:00,23.04,23.04,23.02,23.03,29000.0,11.2616,11.2616,11.2518,11.2567,29000.0
2006-03-20 13:55:00,23.03,23.04,23.02,23.03,30500.0,11.2567,11.2616,11.2518,11.2567,30500.0
2006-03-20 14:00:00,23.02,23.03,23.02,23.03,161800.0,11.2518,11.2567,11.2518,11.2567,161800.0
2006-03-20 14:05:00,23.04,23.04,23.02,23.02,30100.0,11.2616,11.2616,11.2518,11.2518,30100.0
2006-03-20 14:10:00,23.03,23.03,23.02,23.03,11200.0,11.2567,11.2567,11.2518,11.2567,11200.0
2006-03-20 14:15:00,23.03,23.03,23.02,23.03,22700.0,11.2567,11.2567,11.2518,11.2567,22700.0
2006-03-20 14:20:00,23.03,23.03,23.02,23.03,40000.0,11.2567,11.2567,11.2518,11.2567,40000.0
2006-03-20 14:25:00,23.03,23.04,23.02,23.02,30900.0,11.2567,11.2616,11.2518,11.2518,30900.0
2006-03-20 14:30:00,23.03,23.03,23.02,23.02,32800.0,11.2567,11.2567,11.2518,11.2518,32800.0
2006-03-20 14:35:00,23.02,23.03,23.02,23.02,67700.0,11.2518,11.2567,11.2518,11.2518,67700.0
2006-03-20 14:40:00,23.03,23.05,23.02,23.04,45600.0,11.2567,11.2665,11.2518,11.2616,45600.0
2006-03-20 14:45:00,23.04,23.05,23.02,23.02,78200.0,11.2616,11.2665,11.2518,11.2518,78200.0
2006-03-20 14:50:00,23.03,23.05,23.02,23.04,34600.0,11.2567,11.2665,11.2518,11.2616,34600.0
2006-03-20 14:55:00,23.05,23.07,23.04,23.06,64600.0,11.2665,11.2762,11.2616,11.2713,64600.0
2006-03-20 15:00:00,23.06,23.07,23.03,23.05,89900.0,11.2713,11.2762,11.2567,11.2665,89900.0
2006-03-20 15:05:00,23.05,23.07,23.03,23.07,83100.0,11.2665,11.2762,11.2567,11.2762,83100.0
2006-03-20 15:10:00,23.07,23.11,23.06,23.11,124600.0,11.2762,11.2958,11.2713,11.2958,124600.0
2006-03-20 15:15:00,23.11,23.12,23.1,23.11,89700.0,11.2958,11.3007,11.2909,11.2958,89700.0
2006-03-20 15:20:00,23.11,23.11,23.1,23.11,50200.0,11.2958,11.2958,11.2909,11.2958,50200.0
2006-03-20 15:25:00,23.11,23.15,23.1,23.12,159500.0,11.2958,11.3153,11.2909,11.3007,159500.0
2006-03-20 15:30:00,23.11,23.13,23.11,23.13,103700.0,11.2958,11.3056,11.2958,11.3056,103700.0
2006-03-20 15:35:00,23.13,23.13,23.08,23.08,154800.0,11.3056,11.3056,11.2811,11.2811,154800.0
2006-03-20 15:40:00,23.09,23.09,23.05,23.06,119600.0,11.286,11.286,11.2665,11.2713,119600.0
2006-03-20 15:45:00,23.06,23.06,22.94,22.96,340200.0,11.2713,11.2713,11.2127,11.2225,340200.0
2006-03-20 15:50:00,22.96,22.99,22.96,22.99,135500.0,11.2225,11.2371,11.2225,11.2371,135500.0
2006-03-20 15:55:00,22.99,23.04,22.98,23.02,134600.0,11.2371,11.2616,11.2322,11.2518,134600.0
2006-03-21 09:30:00,23.0,23.01,22.93,22.93,161500.0,11.242,11.2469,11.2078,11.2078,161500.0
2006-03-21 09:35:00,22.93,22.96,22.92,22.95,47900.0,11.2078,11.2225,11.2029,11.2176,47900.0
2006-03-21 09:40:00,22.95,22.95,22.86,22.88,69200.0,11.2176,11.2176,11.1736,11.1834,69200.0
2006-03-21 09:45:00,22.87,22.89,22.86,22.88,60800.0,11.1785,11.1882,11.1736,11.1834,60800.0
2006-03-21 09:50:00,22.88,22.9,22.86,22.87,40400.0,11.1834,11.1931,11.1736,11.1785,40400.0
2006-03-21 09:55:00,22.87,22.91,22.87,22.9,55000.0,11.1785,11.198,11.1785,11.1931,55000.0
2006-03-21 10:00:00,22.9,22.9,22.84,22.84,44300.0,11.1931,11.1931,11.1638,11.1638,44300.0
2006-03-21 10:05:00,22.84,22.9,22.84,22.87,76100.0,11.1638,11.1931,11.1638,11.1785,76100.0
2006-03-21 10:10:00,22.87,22.88,22.86,22.87,17600.0,11.1785,11.1834,11.1736,11.1785,17600.0
2006-03-21 10:15:00,22.86,22.87,22.84,22.85,66500.0,11.1736,11.1785,11.1638,11.1687,66500.0
2006-03-21 10:20:00,22.86,22.87,22.82,22.84,31800.0,11.1736,11.1785,11.154,11.1638,31800.0
2006-03-21 10:25:00,22.83,22.86,22.82,22.86,33200.0,11.1589,11.1736,11.154,11.1736,33200.0
2006-03-21 10:30:00,22.86,22.9,22.85,22.88,31800.0,11.1736,11.1931,11.1687,11.1834,31800.0
2006-03-21 10:35:00,22.88,22.91,22.88,22.91,23100.0,11.1834,11.198,11.1834,11.198,23100.0
2006-03-21 10:40:00,22.9,22.94,22.9,22.94,27900.0,11.1931,11.2127,11.1931,11.2127,27900.0
2006-03-21 10:45:00,22.94,22.94,22.91,22.93,50800.0,11.2127,11.2127,11.198,11.2078,50800.0
2006-03-21 10:50:00,22.93,22.96,22.93,22.96,34500.0,11.2078,11.2225,11.2078,11.2225,34500.0
2006-03-21 10:55:00,22.95,22.96,22.92,22.93,49700.0,11.2176,11.2225,11.2029,11.2078,49700.0
2006-03-21 11:00:00,22.93,22.93,22.89,22.9,22700.0,11.2078,11.2078,11.1882,11.1931,22700.0
2006-03-21 11:05:00,22.89,22.9,22.89,22.9,25300.0,11.1882,11.1931,11.1882,11.1931,25300.0
2006-03-21 11:10:00,22.9,22.91,22.88,22.91,55400.0,11.1931,11.198,11.1834,11.198,55400.0
2006-03-21 11:15:00,22.91,22.92,22.91,22.91,27200.0,11.198,11.2029,11.198,11.198,27200.0
2006-03-21 11:20:00,22.91,22.92,22.9,22.91,26000.0,11.198,11.2029,11.1931,11.198,26000.0
2006-03-21 11:25:00,22.91,22.92,22.9,22.91,25100.0,11.198,11.2029,11.1931,11.198,25100.0
2006-03-21 11:30:00,22.91,22.92,22.84,22.86,113100.0,11.198,11.2029,11.1638,11.1736,113100.0
2006-03-21 11:35:00,22.86,22.96,22.86,22.95,55700.0,11.1736,11.2225,11.1736,11.2176,55700.0
2006-03-21 11:40:00,22.95,23.0,22.94,22.98,72900.0,11.2176,11.242,11.2127,11.2322,72900.0
2006-03-21 11:45:00,22.97,22.98,22.95,22.97,27400.0,11.2274,11.2322,11.2176,11.2274,27400.0
2006-03-21 11:50:00,22.97,22.98,22.94,22.95,27800.0,11.2274,11.2322,11.2127,11.2176,27800.0
2006-03-21 11:55:00,22.95,22.98,22.94,22.97,33100.0,11.2176,11.2322,11.2127,11.2274,33100.0
2006-03-21 12:00:00,22.97,22.97,22.96,22.97,10500.0,11.2274,11.2274,11.2225,11.2274,10500.0
2006-03-21 12:05:00,22.97,22.98,22.95,22.96,35600.0,11.2274,11.2322,11.2176,11.2225,35600.0
2006-03-21 12:10:00,22.97,22.97,22.93,22.93,28400.0,11.2274,11.2274,11.2078,11.2078,28400.0
2006-03-21 12:15:00,22.93,22.97,22.93,22.97,17500.0,11.2078,11.2274,11.2078,11.2274,17500.0
2006-03-21 12:20:00,22.97,22.97,22.91,22.92,22900.0,11.2274,11.2274,11.198,11.2029,22900.0
2006-03-21 12:25:00,22.93,22.94,22.91,22.93,20000.0,11.2078,11.2127,11.198,11.2078,20000.0
2006-03-21 12:30:00,22.94,22.97,22.93,22.97,21700.0,11.2127,11.2274,11.2078,11.2274,21700.0
2006-03-21 12:35:00,22.96,22.98,22.95,22.96,46900.0,11.2225,11.2322,11.2176,11.2225,46900.0
2006-03-21 12:40:00,22.98,23.0,22.97,23.0,161300.0,11.2322,11.242,11.2274,11.242,161300.0
2006-03-21 12:45:00,23.01,23.03,23.01,23.03,33700.0,11.2469,11.2567,11.2469,11.2567,33700.0
2006-03-21 12:50:00,23.03,23.06,23.0,23.0,35100.0,11.2567,11.2713,11.242,11.242,35100.0
2006-03-21 12:55:00,23.0,23.0,22.96,22.96,14200.0,11.242,11.242,11.2225,11.2225,14200.0
2006-03-21 13:00:00,22.97,22.97,22.91,22.94,41000.0,11.2274,11.2274,11.198,11.2127,41000.0
2006-03-21 13:05:00,22.93,22.97,22.93,22.96,12200.0,11.2078,11.2274,11.2078,11.2225,12200.0
2006-03-21 13:10:00,22.97,22.98,22.96,22.98,6100.0,11.2274,11.2322,11.2225,11.2322,6100.0
2006-03-21 13:15:00,22.97,22.98,22.96,22.97,17400.0,11.2274,11.2322,11.2225,11.2274,17400.0
2006-03-21 13:20:00,22.96,22.97,22.96,22.97,5100.0,11.2225,11.2274,11.2225,11.2274,5100.0
2006-03-21 13:25:00,22.96,22.96,22.93,22.94,23000.0,11.2225,11.2225,11.2078,11.2127,23000.0
2006-03-21 13:30:00,22.94,22.95,22.94,22.94,13400.0,11.2127,11.2176,11.2127,11.2127,13400.0
2006-03-21 13:35:00,22.94,22.95,22.92,22.93,18500.0,11.2127,11.2176,11.2029,11.2078,18500.0
2006-03-21 13:40:00,22.92,22.95,22.91,22.93,18100.0,11.2029,11.2176,11.198,11.2078,18100.0
2006-03-21 13:45:00,22.93,22.93,22.88,22.88,50100.0,11.2078,11.2078,11.1834,11.1834,50100.0
2006-03-21 13:50:00,22.89,22.91,22.85,22.88,45300.0,11.1882,11.198,11.1687,11.1834,45300.0
2006-03-21 13:55:00,22.88,22.89,22.84,22.87,51000.0,11.1834,11.1882,11.1638,11.1785,51000.0
2006-03-21 14:00:00,22.87,22.87,22.85,22.85,30200.0,11.1785,11.1785,11.1687,11.1687,30200.0
2006-03-21 14:05:00,22.85,22.85,22.83,22.84,81400.0,11.1687,11.1687,11.1589,11.1638,81400.0
2006-03-21 14:10:00,22.84,22.84,22.8,22.81,78600.0,11.1638,11.1638,11.1443,11.1491,78600.0
2006-03-21 14:15:00,22.81,22.82,22.78,22.8,50900.0,11.1491,11.154,11.1345,11.1443,50900.0
2006-03-21 14:20:00,22.81,22.84,22.8,22.83,28200.0,11.1491,11.1638,11.1443,11.1589,28200.0
2006-03-21 14:25:00,22.83,22.84,22.81,22.83,62100.0,11.1589,11.1638,11.1491,11.1589,62100.0
2006-03-21 14:30:00,22.82,22.83,22.8,22.8,53800.0,11.154,11.1589,11.1443,11.1443,53800.0
2006-03-21 14:35:00,22.8,22.81,22.79,22.8,25000.0,11.1443,11.1491,11.1394,11.1443,25000.0
2006-03-21 14:40:00,22.81,22.83,22.8,22.82,23500.0,11.1491,11.1589,11.1443,11.154,23500.0
2006-03-21 14:45:00,22.82,22.83,22.8,22.81,37000.0,11.154,11.1589,11.1443,11.1491,37000.0
2006-03-21 14:50:00,22.81,22.81,22.79,22.79,53500.0,11.1491,11.1491,11.1394,11.1394,53500.0
2006-03-21 14:55:00,22.78,22.79,22.77,22.78,46100.0,11.1345,11.1394,11.1296,11.1345,46100.0
2006-03-21 15:00:00,22.77,22.8,22.77,22.8,47100.0,11.1296,11.1443,11.1296,11.1443,47100.0
2006-03-21 15:05:00,22.79,22.82,22.76,22.8,177600.0,11.1394,11.154,11.1247,11.1443,177600.0
2006-03-21 15:10:00,22.8,22.8,22.78,22.79,34600.0,11.1443,11.1443,11.1345,11.1394,34600.0
2006-03-21 15:15:00,22.78,22.8,22.78,22.8,12900.0,11.1345,11.1443,11.1345,11.1443,12900.0
2006-03-21 15:20:00,22.79,22.8,22.77,22.79,77500.0,11.1394,11.1443,11.1296,11.1394,77500.0
2006-03-21 15:25:00,22.8,22.84,22.79,22.81,122200.0,11.1443,11.1638,11.1394,11.1491,122200.0
2006-03-21 15:30:00,22.82,22.82,22.79,22.79,39300.0,11.154,11.154,11.1394,11.1394,39300.0
2006-03-21 15:35:00,22.79,22.8,22.78,22.8,43400.0,11.1394,11.1443,11.1345,11.1443,43400.0
2006-03-21 15:40:00,22.79,22.83,22.79,22.83,63800.0,11.1394,11.1589,11.1394,11.1589,63800.0
2006-03-21 15:45:00,22.83,22.87,22.82,22.86,69900.0,11.1589,11.1785,11.154,11.1736,69900.0
2006-03-21 15:50:00,22.86,22.88,22.85,22.88,170200.0,11.1736,11.1834,11.1687,11.1834,170200.0
2006-03-21 15:55:00,22.87,22.88,22.82,22.83,150000.0,11.1785,11.1834,11.154,11.1589,150000.0
2006-03-22 09:30:00,25.77,25.95,25.0,25.76,3845600.0,12.5959,12.6839,12.2196,12.5911,3845600.0
2006-03-22 09:35:00,25.75,25.77,25.59,25.62,2102900.0,12.5862,12.5959,12.508,12.5226,2102900.0
2006-03-22 09:40:00,25.61,25.65,25.58,25.65,1941700.0,12.5177,12.5373,12.5031,12.5373,1941700.0
2006-03-22 09:45:00,25.65,25.67,25.3,25.36,1714400.0,12.5373,12.5471,12.3662,12.3955,1714400.0
2006-03-22 09:50:00,25.36,25.48,25.3,25.36,1619200.0,12.3955,12.4542,12.3662,12.3955,1619200.0
2006-03-22 09:55:00,25.36,25.4,25.28,25.34,1343600.0,12.3955,12.4151,12.3564,12.3858,1343600.0
2006-03-22 10:00:00,25.34,25.45,25.3,25.44,991000.0,12.3858,12.4395,12.3662,12.4346,991000.0
2006-03-22 10:05:00,25.44,26.48,25.43,25.47,1039300.0,12.4346,12.943,12.4298,12.4493,1039300.0
2006-03-22 10:10:00,25.47,25.48,25.37,25.38,590000.0,12.4493,12.4542,12.4004,12.4053,590000.0
2006-03-22 10:15:00,25.38,25.46,25.36,25.43,738600.0,12.4053,12.4444,12.3955,12.4298,738600.0
2006-03-22 10:20:00,25.43,25.45,25.39,25.42,654600.0,12.4298,12.4395,12.4102,12.4249,654600.0
2006-03-22 10:25:00,25.43,25.43,25.36,25.36,619200.0,12.4298,12.4298,12.3955,12.3955,619200.0
2006-03-22 10:30:00,25.37,25.45,25.36,25.45,807700.0,12.4004,12.4395,12.3955,12.4395,807700.0
2006-03-22 10:35:00,25.45,25.52,25.42,25.51,585600.0,12.4395,12.4737,12.4249,12.4689,585600.0
2006-03-22 10:40:00,25.51,25.55,25.48,25.55,482300.0,12.4689,12.4884,12.4542,12.4884,482300.0
2006-03-22 10:45:00,25.54,25.62,25.53,25.57,782500.0,12.4835,12.5226,12.4786,12.4982,782500.0
2006-03-22 10:50:00,25.57,25.6,25.5,25.52,353400.0,12.4982,12.5129,12.464,12.4737,353400.0
2006-03-22 10:55:00,25.52,25.55,25.5,25.53,294500.0,12.4737,12.4884,12.464,12.4786,294500.0
2006-03-22 11:00:00,25.53,25.6,25.52,25.59,314200.0,12.4786,12.5129,12.4737,12.508,314200.0
2006-03-22 11:05:00,25.58,25.59,25.51,25.53,412900.0,12.5031,12.508,12.4689,12.4786,412900.0
2006-03-22 11:10:00,25.52,25.59,25.51,25.56,502000.0,12.4737,12.508,12.4689,12.4933,502000.0
2006-03-22 11:15:00,25.55,25.59,25.55,25.56,278800.0,12.4884,12.508,12.4884,12.4933,278800.0
2006-03-22 11:20:00,25.57,25.58,25.55,25.56,273400.0,12.4982,12.5031,12.4884,12.4933,273400.0
2006-03-22 11:25:00,25.55,25.58,25.53,25.53,706700.0,12.4884,12.5031,12.4786,12.4786,706700.0
2006-03-22 11:30:00,25.54,25.57,25.53,25.56,553100.0,12.4835,12.4982,12.4786,12.4933,553100.0
2006-03-22 11:35:00,25.56,25.59,25.55,25.59,289500.0,12.4933,12.508,12.4884,12.508,289500.0
2006-03-22 11:40:00,25.59,25.6,25.56,25.58,275100.0,12.508,12.5129,12.4933,12.5031,275100.0
2006-03-22 11:45:00,25.57,25.58,25.56,25.57,262100.0,12.4982,12.5031,12.4933,12.4982,262100.0
2006-03-22 11:50:00,25.56,25.58,25.54,25.55,476200.0,12.4933,12.5031,12.4835,12.4884,476200.0
2006-03-22 11:55:00,25.55,25.56,25.53,25.54,320000.0,12.4884,12.4933,12.4786,12.4835,320000.0
2006-03-22 12:00:00,25.54,25.54,25.44,25.44,318400.0,12.4835,12.4835,12.4346,12.4346,318400.0
2006-03-22 12:05:00,25.43,25.48,25.4,25.47,332600.0,12.4298,12.4542,12.4151,12.4493,332600.0
2006-03-22 12:10:00,25.47,25.48,25.39,25.4,277000.0,12.4493,12.4542,12.4102,12.4151,277000.0
2006-03-22 12:15:00,25.4,25.45,25.39,25.43,366900.0,12.4151,12.4395,12.4102,12.4298,366900.0
2006-03-22 12:20:00,25.43,25.43,25.38,25.39,690800.0,12.4298,12.4298,12.4053,12.4102,690800.0
2006-03-22 12:25:00,25.39,25.44,25.38,25.39,215100.0,12.4102,12.4346,12.4053,12.4102,215100.0
2006-03-22 12:30:00,25.39,25.45,25.39,25.43,286900.0,12.4102,12.4395,12.4102,12.4298,286900.0
2006-03-22 12:35:00,25.44,25.45,25.39,25.42,177400.0,12.4346,12.4395,12.4102,12.4249,177400.0
2006-03-22 12:40:00,25.42,25.45,25.41,25.42,221200.0,12.4249,12.4395,12.42,12.4249,221200.0
2006-03-22 12:45:00,25.42,25.45,25.41,25.44,201800.0,12.4249,12.4395,12.42,12.4346,201800.0
2006-03-22 12:50:00,25.44,25.44,25.39,25.39,169200.0,12.4346,12.4346,12.4102,12.4102,169200.0
2006-03-22 12:55:00,25.39,25.4,25.34,25.34,317700.0,12.4102,12.4151,12.3858,12.3858,317700.0
2006-03-22 13:00:00,25.35,25.37,25.33,25.37,333200.0,12.3907,12.4004,12.3809,12.4004,333200.0
2006-03-22 13:05:00,25.36,25.45,25.36,25.43,342800.0,12.3955,12.4395,12.3955,12.4298,342800.0
2006-03-22 13:10:00,25.43,25.44,25.37,25.39,213200.0,12.4298,12.4346,12.4004,12.4102,213200.0
2006-03-22 13:15:00,25.39,25.41,25.38,25.39,218000.0,12.4102,12.42,12.4053,12.4102,218000.0
2006-03-22 13:20:00,25.4,25.41,25.39,25.39,200800.0,12.4151,12.42,12.4102,12.4102,200800.0
2006-03-22 13:25:00,25.4,25.4,25.37,25.37,180100.0,12.4151,12.4151,12.4004,12.4004,180100.0
2006-03-22 13:30:00,25.38,25.39,25.36,25.37,209600.0,12.4053,12.4102,12.3955,12.4004,209600.0
2006-03-22 13:35:00,25.37,25.44,25.36,25.43,258700.0,12.4004,12.4346,12.3955,12.4298,258700.0
2006-03-22 13:40:00,25.43,25.44,25.42,25.43,85200.0,12.4298,12.4346,12.4249,12.4298,85200.0
2006-03-22 13:45:00,25.43,25.45,25.42,25.44,89600.0,12.4298,12.4395,12.4249,12.4346,89600.0
2006-03-22 13:50:00,25.45,25.47,25.44,25.45,519900.0,12.4395,12.4493,12.4346,12.4395,519900.0
2006-03-22 13:55:00,25.46,25.47,25.44,25.44,139100.0,12.4444,12.4493,12.4346,12.4346,139100.0
2006-03-22 14:00:00,25.44,25.48,25.43,25.48,150600.0,12.4346,12.4542,12.4298,12.4542,150600.0
2006-03-22 14:05:00,25.48,25.51,25.46,25.51,294600.0,12.4542,12.4689,12.4444,12.4689,294600.0
2006-03-22 14:10:00,25.51,25.52,25.45,25.46,164300.0,12.4689,12.4737,12.4395,12.4444,164300.0
2006-03-22 14:15:00,25.46,25.49,25.45,25.49,122800.0,12.4444,12.4591,12.4395,12.4591,122800.0
2006-03-22 14:20:00,25.5,25.51,25.48,25.5,246900.0,12.464,12.4689,12.4542,12.464,246900.0
2006-03-22 14:25:00,25.5,25.51,25.47,25.48,201200.0,12.464,12.4689,12.4493,12.4542,201200.0
2006-03-22 14:30:00,25.48,25.48,25.44,25.47,417500.0,12.4542,12.4542,12.4346,12.4493,417500.0
2006-03-22 14:35:00,25.47,25.48,25.45,25.47,201700.0,12.4493,12.4542,12.4395,12.4493,201700.0
2006-03-22 14:40:00,25.47,25.55,25.46,25.55,324100.0,12.4493,12.4884,12.4444,12.4884,324100.0
2006-03-22 14:45:00,25.55,25.56,25.5,25.53,339200.0,12.4884,12.4933,12.464,12.4786,339200.0
2006-03-22 14:50:00,25.53,25.58,25.52,25.57,386900.0,12.4786,12.5031,12.4737,12.4982,386900.0
2006-03-22 14:55:00,25.56,25.57,25.52,25.55,197100.0,12.4933,12.4982,12.4737,12.4884,197100.0
2006-03-22 15:00:00,25.55,25.57,25.54,25.56,257700.0,12.4884,12.4982,12.4835,12.4933,257700.0
2006-03-22 15:05:00,25.57,25.63,25.56,25.63,579000.0,12.4982,12.5275,12.4933,12.5275,579000.0
2006-03-22 15:10:00,25.62,25.64,25.59,25.6,267800.0,12.5226,12.5324,12.508,12.5129,267800.0
2006-03-22 15:15:00,25.59,25.64,25.58,25.63,505000.0,12.508,12.5324,12.5031,12.5275,505000.0
2006-03-22 15:20:00,25.62,25.63,25.59,25.6,239900.0,12.5226,12.5275,12.508,12.5129,239900.0
2006-03-22 15:25:00,25.59,25.61,25.49,25.5,494800.0,12.508,12.5177,12.4591,12.464,494800.0
2006-03-22 15:30:00,25.5,25.53,25.49,25.5,654500.0,12.464,12.4786,12.4591,12.464,654500.0
2006-03-22 15:35:00,25.5,25.5,25.33,25.34,703000.0,12.464,12.464,12.3809,12.3858,703000.0
2006-03-22 15:40:00,25.34,25.36,25.28,25.3,1133100.0,12.3858,12.3955,12.3564,12.3662,1133100.0
2006-03-22 15:45:00,25.3,25.34,25.24,25.3,1177400.0,12.3662,12.3858,12.3369,12.3662,1177400.0
2006-03-22 15:50:00,25.3,25.35,25.25,25.26,912300.0,12.3662,12.3907,12.3418,12.3467,912300.0
2006-03-22 15:55:00,25.25,25.29,25.22,25.25,1047400.0,12.3418,12.3613,12.3271,12.3418,1047400.0
2006-03-23 09:30:00,25.3,25.3,25.14,25.28,451400.0,12.3662,12.3662,12.288,12.3564,451400.0
2006-03-23 09:35:00,25.28,25.35,25.2,25.31,325100.0,12.3564,12.3907,12.3173,12.3711,325100.0
2006-03-23 09:40:00,25.31,25.37,25.29,25.36,205600.0,12.3711,12.4004,12.3613,12.3955,205600.0
2006-03-23 09:45:00,25.37,25.42,25.35,25.42,213400.0,12.4004,12.4249,12.3907,12.4249,213400.0
2006-03-23 09:50:00,25.42,25.52,25.42,25.52,318800.0,12.4249,12.4737,12.4249,12.4737,318800.0
2006-03-23 09:55:00,25.51,25.52,25.46,25.49,170700.0,12.4689,12.4737,12.4444,12.4591,170700.0
2006-03-23 10:00:00,25.49,25.55,25.49,25.5,172100.0,12.4591,12.4884,12.4591,12.464,172100.0
2006-03-23 10:05:00,25.5,25.53,25.49,25.52,242100.0,12.464,12.4786,12.4591,12.4737,242100.0
2006-03-23 10:10:00,25.52,25.56,25.5,25.51,191800.0,12.4737,12.4933,12.464,12.4689,191800.0
2006-03-23 10:15:00,25.51,25.65,25.49,25.63,229100.0,12.4689,12.5373,12.4591,12.5275,229100.0
2006-03-23 10:20:00,25.62,25.63,25.53,25.57,158700.0,12.5226,12.5275,12.4786,12.4982,158700.0
2006-03-23 10:25:00,25.56,25.6,25.55,25.57,155800.0,12.4933,12.5129,12.4884,12.4982,155800.0
2006-03-23 10:30:00,25.57,25.58,25.49,25.49,197400.0,12.4982,12.5031,12.4591,12.4591,197400.0
2006-03-23 10:35:00,25.49,25.49,25.38,25.4,377400.0,12.4591,12.4591,12.4053,12.4151,377400.0
2006-03-23 10:40:00,25.39,25.47,25.39,25.45,157000.0,12.4102,12.4493,12.4102,12.4395,157000.0
2006-03-23 10:45:00,25.45,25.47,25.44,25.44,94000.0,12.4395,12.4493,12.4346,12.4346,94000.0
2006-03-23 10:50:00,25.44,25.46,25.41,25.41,220100.0,12.4346,12.4444,12.42,12.42,220100.0
2006-03-23 10:55:00,25.41,25.42,25.37,25.37,153800.0,12.42,12.4249,12.4004,12.4004,153800.0
2006-03-23 11:00:00,25.37,25.38,25.31,25.31,100600.0,12.4004,12.4053,12.3711,12.3711,100600.0
2006-03-23 11:05:00,25.31,25.35,25.3,25.35,138500.0,12.3711,12.3907,12.3662,12.3907,138500.0
2006-03-23 11:10:00,25.35,25.39,25.34,25.39,178400.0,12.3907,12.4102,12.3858,12.4102,178400.0
2006-03-23 11:15:00,25.39,25.44,25.35,25.36,209800.0,12.4102,12.4346,12.3907,12.3955,209800.0
2006-03-23 11:20:00,25.36,25.36,25.32,25.34,94900.0,12.3955,12.3955,12.376,12.3858,94900.0
2006-03-23 11:25:00,25.34,25.36,25.33,25.36,48400.0,12.3858,12.3955,12.3809,12.3955,48400.0
2006-03-23 11:30:00,25.36,25.38,25.34,25.38,95500.0,12.3955,12.4053,12.3858,12.4053,95500.0
2006-03-23 11:35:00,25.37,25.39,25.36,25.36,103700.0,12.4004,12.4102,12.3955,12.3955,103700.0
2006-03-23 11:40:00,25.36,25.37,25.29,25.31,190100.0,12.3955,12.4004,12.3613,12.3711,190100.0
2006-03-23 11:45:00,25.31,25.31,25.26,25.28,171300.0,12.3711,12.3711,12.3467,12.3564,171300.0
2006-03-23 11:50:00,25.29,25.34,25.28,25.33,67400.0,12.3613,12.3858,12.3564,12.3809,67400.0
2006-03-23 11:55:00,25.34,25.34,25.31,25.33,70000.0,12.3858,12.3858,12.3711,12.3809,70000.0
2006-03-23 12:00:00,25.34,25.39,25.33,25.36,68000.0,12.3858,12.4102,12.3809,12.3955,68000.0
2006-03-23 12:05:00,25.37,25.38,25.34,25.37,98700.0,12.4004,12.4053,12.3858,12.4004,98700.0
2006-03-23 12:10:00,25.36,25.38,25.34,25.35,119300.0,12.3955,12.4053,12.3858,12.3907,119300.0
2006-03-23 12:15:00,25.35,25.37,25.34,25.36,67800.0,12.3907,12.4004,12.3858,12.3955,67800.0
2006-03-23 12:20:00,25.36,25.36,25.32,25.32,85400.0,12.3955,12.3955,12.376,12.376,85400.0
2006-03-23 12:25:00,25.31,25.33,25.31,25.32,57800.0,12.3711,12.3809,12.3711,12.376,57800.0
2006-03-23 12:30:00,25.32,25.35,25.32,25.33,75700.0,12.376,12.3907,12.376,12.3809,75700.0
2006-03-23 12:35:00,25.33,25.37,25.33,25.36,78100.0,12.3809,12.4004,12.3809,12.3955,78100.0
2006-03-23 12:40:00,25.36,25.4,25.35,25.4,91500.0,12.3955,12.4151,12.3907,12.4151,91500.0
2006-03-23 12:45:00,25.4,25.45,25.4,25.41,131500.0,12.4151,12.4395,12.4151,12.42,131500.0
2006-03-23 12:50:00,25.42,25.42,25.39,25.41,60200.0,12.4249,12.4249,12.4102,12.42,60200.0
2006-03-23 12:55:00,25.4,25.42,25.4,25.41,53600.0,12.4151,12.4249,12.4151,12.42,53600.0
2006-03-23 13:00:00,25.42,25.43,25.41,25.43,74700.0,12.4249,12.4298,12.42,12.4298,74700.0
2006-03-23 13:05:00,25.43,25.43,25.42,25.42,40300.0,12.4298,12.4298,12.4249,12.4249,40300.0
2006-03-23 13:10:00,25.42,25.45,25.41,25.44,144900.0,12.4249,12.4395,12.42,12.4346,144900.0
2006-03-23 13:15:00,25.44,25.48,25.44,25.47,106200.0,12.4346,12.4542,12.4346,12.4493,106200.0
2006-03-23 13:20:00,25.47,25.49,25.45,25.45,167100.0,12.4493,12.4591,12.4395,12.4395,167100.0
2006-03-23 13:25:00,25.46,25.48,25.45,25.46,75100.0,12.4444,12.4542,12.4395,12.4444,75100.0
2006-03-23 13:30:00,25.45,25.47,25.45,25.46,71300.0,12.4395,12.4493,12.4395,12.4444,71300.0
2006-03-23 13:35:00,25.47,25.51,25.46,25.5,105800.0,12.4493,12.4689,12.4444,12.464,105800.0
2006-03-23 13:40:00,25.5,25.51,25.48,25.49,195000.0,12.464,12.4689,12.4542,12.4591,195000.0
2006-03-23 13:45:00,25.5,25.5,25.48,25.5,80700.0,12.464,12.464,12.4542,12.464,80700.0
2006-03-23 13:50:00,25.5,25.5,25.49,25.5,50400.0,12.464,12.464,12.4591,12.464,50400.0
2006-03-23 13:55:00,25.5,25.5,25.48,25.5,56600.0,12.464,12.464,12.4542,12.464,56600.0
2006-03-23 14:00:00,25.49,25.52,25.49,25.51,84400.0,12.4591,12.4737,12.4591,12.4689,84400.0
2006-03-23 14:05:00,25.51,25.52,25.49,25.49,141400.0,12.4689,12.4737,12.4591,12.4591,141400.0
2006-03-23 14:10:00,25.5,25.5,25.48,25.49,132800.0,12.464,12.464,12.4542,12.4591,132800.0
2006-03-23 14:15:00,25.49,25.49,25.46,25.47,92300.0,12.4591,12.4591,12.4444,12.4493,92300.0
2006-03-23 14:20:00,25.47,25.48,25.45,25.48,60800.0,12.4493,12.4542,12.4395,12.4542,60800.0
2006-03-23 14:25:00,25.48,25.49,25.44,25.45,41300.0,12.4542,12.4591,12.4346,12.4395,41300.0
2006-03-23 14:30:00,25.45,25.46,25.44,25.45,62300.0,12.4395,12.4444,12.4346,12.4395,62300.0
2006-03-23 14:35:00,25.44,25.45,25.42,25.42,107100.0,12.4346,12.4395,12.4249,12.4249,107100.0
2006-03-23 14:40:00,25.43,25.44,25.41,25.43,49600.0,12.4298,12.4346,12.42,12.4298,49600.0
2006-03-23 14:45:00,25.43,25.44,25.41,25.43,62000.0,12.4298,12.4346,12.42,12.4298,62000.0
2006-03-23 14:50:00,25.42,25.46,25.42,25.46,111600.0,12.4249,12.4444,12.4249,12.4444,111600.0
2006-03-23 14:55:00,25.45,25.46,25.44,25.44,193300.0,12.4395,12.4444,12.4346,12.4346,193300.0
2006-03-23 15:00:00,25.45,25.45,25.44,25.44,69600.0,12.4395,12.4395,12.4346,12.4346,69600.0
2006-03-23 15:05:00,25.44,25.45,25.44,25.44,79900.0,12.4346,12.4395,12.4346,12.4346,79900.0
2006-03-23 15:10:00,25.44,25.49,25.44,25.48,319000.0,12.4346,12.4591,12.4346,12.4542,319000.0
2006-03-23 15:15:00,25.48,25.49,25.46,25.46,95400.0,12.4542,12.4591,12.4444,12.4444,95400.0
2006-03-23 15:20:00,25.46,25.47,25.41,25.42,170800.0,12.4444,12.4493,12.42,12.4249,170800.0
2006-03-23 15:25:00,25.42,25.44,25.39,25.39,332600.0,12.4249,12.4346,12.4102,12.4102,332600.0
2006-03-23 15:30:00,25.39,25.4,25.37,25.38,189600.0,12.4102,12.4151,12.4004,12.4053,189600.0
2006-03-23 15:35:00,25.38,25.41,25.37,25.38,292300.0,12.4053,12.42,12.4004,12.4053,292300.0
2006-03-23 15:40:00,25.38,25.4,25.37,25.38,947000.0,12.4053,12.4151,12.4004,12.4053,947000.0
2006-03-23 15:45:00,25.38,25.41,25.38,25.4,500000.0,12.4053,12.42,12.4053,12.4151,500000.0
2006-03-23 15:50:00,25.4,25.41,25.38,25.4,395300.0,12.4151,12.42,12.4053,12.4151,395300.0
2006-03-23 15:55:00,25.41,25.5,25.39,25.48,389500.0,12.42,12.464,12.4102,12.4542,389500.0
2006-03-24 09:30:00,25.45,25.48,25.32,25.43,229600.0,12.4395,12.4542,12.376,12.4298,229600.0
2006-03-24 09:35:00,25.45,25.47,25.4,25.45,142600.0,12.4395,12.4493,12.4151,12.4395,142600.0
2006-03-24 09:40:00,25.45,25.46,25.43,25.45,283800.0,12.4395,12.4444,12.4298,12.4395,283800.0
2006-03-24 09:45:00,25.44,25.46,25.43,25.46,108000.0,12.4346,12.4444,12.4298,12.4444,108000.0
2006-03-24 09:50:00,25.46,25.47,25.45,25.45,189300.0,12.4444,12.4493,12.4395,12.4395,189300.0
2006-03-24 09:55:00,25.45,25.5,25.45,25.45,158300.0,12.4395,12.464,12.4395,12.4395,158300.0
2006-03-24 10:00:00,25.46,25.49,25.45,25.49,88200.0,12.4444,12.4591,12.4395,12.4591,88200.0
2006-03-24 10:05:00,25.49,25.57,25.47,25.56,277300.0,12.4591,12.4982,12.4493,12.4933,277300.0
2006-03-24 10:10:00,25.56,25.57,25.51,25.53,305700.0,12.4933,12.4982,12.4689,12.4786,305700.0
2006-03-24 10:15:00,25.53,25.54,25.49,25.5,168200.0,12.4786,12.4835,12.4591,12.464,168200.0
2006-03-24 10:20:00,25.5,25.55,25.49,25.52,148200.0,12.464,12.4884,12.4591,12.4737,148200.0
2006-03-24 10:25:00,25.52,25.57,25.51,25.57,60700.0,12.4737,12.4982,12.4689,12.4982,60700.0
2006-03-24 10:30:00,25.57,25.57,25.55,25.55,293400.0,12.4982,12.4982,12.4884,12.4884,293400.0
2006-03-24 10:35:00,25.56,25.56,25.54,25.55,59600.0,12.4933,12.4933,12.4835,12.4884,59600.0
2006-03-24 10:40:00,25.55,25.58,25.54,25.56,83100.0,12.4884,12.5031,12.4835,12.4933,83100.0
2006-03-24 10:45:00,25.57,25.63,25.57,25.63,187200.0,12.4982,12.5275,12.4982,12.5275,187200.0
2006-03-24 10:50:00,25.63,25.65,25.61,25.64,135100.0,12.5275,12.5373,12.5177,12.5324,135100.0
2006-03-24 10:55:00,25.64,25.64,25.6,25.6,147700.0,12.5324,12.5324,12.5129,12.5129,147700.0
2006-03-24 11:00:00,25.61,25.62,25.58,25.58,288800.0,12.5177,12.5226,12.5031,12.5031,288800.0
2006-03-24 11:05:00,25.58,25.61,25.56,25.6,133200.0,12.5031,12.5177,12.4933,12.5129,133200.0
2006-03-24 11:10:00,25.6,25.61,25.59,25.6,105500.0,12.5129,12.5177,12.508,12.5129,105500.0
2006-03-24 11:15:00,25.59,25.6,25.55,25.55,167100.0,12.508,12.5129,12.4884,12.4884,167100.0
2006-03-24 11:20:00,25.55,25.56,25.52,25.52,101500.0,12.4884,12.4933,12.4737,12.4737,101500.0
2006-03-24 11:25:00,25.53,25.55,25.52,25.54,62200.0,12.4786,12.4884,12.4737,12.4835,62200.0
2006-03-24 11:30:00,25.54,25.55,25.53,25.53,78400.0,12.4835,12.4884,12.4786,12.4786,78400.0
2006-03-24 11:35:00,25.54,25.54,25.45,25.52,232800.0,12.4835,12.4835,12.4395,12.4737,232800.0
2006-03-24 11:40:00,25.52,25.55,25.51,25.52,84500.0,12.4737,12.4884,12.4689,12.4737,84500.0
2006-03-24 11:45:00,25.53,25.53,25.49,25.5,156600.0,12.4786,12.4786,12.4591,12.464,156600.0
2006-03-24 11:50:00,25.5,25.54,25.49,25.53,85200.0,12.464,12.4835,12.4591,12.4786,85200.0
2006-03-24 11:55:00,25.54,25.55,25.52,25.52,220900.0,12.4835,12.4884,12.4737,12.4737,220900.0
2006-03-24 12:00:00,25.52,25.55,25.51,25.53,114100.0,12.4737,12.4884,12.4689,12.4786,114100.0
2006-03-24 12:05:00,25.52,25.53,25.51,25.52,41000.0,12.4737,12.4786,12.4689,12.4737,41000.0
2006-03-24 12:10:00,25.51,25.53,25.5,25.53,101800.0,12.4689,12.4786,12.464,12.4786,101800.0
2006-03-24 12:15:00,25.52,25.53,25.51,25.52,22600.0,12.4737,12.4786,12.4689,12.4737,22600.0
2006-03-24 12:20:00,25.52,25.53,25.51,25.53,35500.0,12.4737,12.4786,12.4689,12.4786,35500.0
2006-03-24 12:25:00,25.52,25.53,25.52,25.52,30900.0,12.4737,12.4786,12.4737,12.4737,30900.0
2006-03-24 12:30:00,25.52,25.55,25.52,25.55,58300.0,12.4737,12.4884,12.4737,12.4884,58300.0
2006-03-24 12:35:00,25.54,25.57,25.53,25.56,85400.0,12.4835,12.4982,12.4786,12.4933,85400.0
2006-03-24 12:40:00,25.56,25.57,25.55,25.56,24600.0,12.4933,12.4982,12.4884,12.4933,24600.0
2006-03-24 12:45:00,25.55,25.56,25.53,25.56,53200.0,12.4884,12.4933,12.4786,12.4933,53200.0
2006-03-24 12:50:00,25.54,25.55,25.54,25.55,49400.0,12.4835,12.4884,12.4835,12.4884,49400.0
2006-03-24 12:55:00,25.55,25.58,25.54,25.58,110400.0,12.4884,12.5031,12.4835,12.5031,110400.0
2006-03-24 13:00:00,25.58,25.59,25.57,25.58,54800.0,12.5031,12.508,12.4982,12.5031,54800.0
2006-03-24 13:05:00,25.58,25.58,25.56,25.56,43800.0,12.5031,12.5031,12.4933,12.4933,43800.0
2006-03-24 13:10:00,25.56,25.57,25.54,25.57,124100.0,12.4933,12.4982,12.4835,12.4982,124100.0
2006-03-24 13:15:00,25.57,25.57,25.53,25.53,108500.0,12.4982,12.4982,12.4786,12.4786,108500.0
2006-03-24 13:20:00,25.54,25.55,25.52,25.54,81500.0,12.4835,12.4884,12.4737,12.4835,81500.0
2006-03-24 13:25:00,25.53,25.54,25.52,25.53,29700.0,12.4786,12.4835,12.4737,12.4786,29700.0
2006-03-24 13:30:00,25.53,25.53,25.52,25.52,27500.0,12.4786,12.4786,12.4737,12.4737,27500.0
2006-03-24 13:35:00,25.53,25.56,25.52,25.55,84300.0,12.4786,12.4933,12.4737,12.4884,84300.0
2006-03-24 13:40:00,25.56,25.56,25.53,25.55,32800.0,12.4933,12.4933,12.4786,12.4884,32800.0
2006-03-24 13:45:00,25.55,25.55,25.52,25.55,71700.0,12.4884,12.4884,12.4737,12.4884,71700.0
2006-03-24 13:50:00,25.55,25.58,25.54,25.58,114700.0,12.4884,12.5031,12.4835,12.5031,114700.0
2006-03-24 13:55:00,25.57,25.61,25.57,25.61,59400.0,12.4982,12.5177,12.4982,12.5177,59400.0
2006-03-24 14:00:00,25.61,25.61,25.6,25.6,111400.0,12.5177,12.5177,12.5129,12.5129,111400.0
2006-03-24 14:05:00,25.6,25.61,25.6,25.6,29700.0,12.5129,12.5177,12.5129,12.5129,29700.0
2006-03-24 14:10:00,25.6,25.61,25.59,25.59,64200.0,12.5129,12.5177,12.508,12.508,64200.0
2006-03-24 14:15:00,25.6,25.61,25.58,25.58,133800.0,12.5129,12.5177,12.5031,12.5031,133800.0
2006-03-24 14:20:00,25.58,25.62,25.57,25.62,95600.0,12.5031,12.5226,12.4982,12.5226,95600.0
2006-03-24 14:25:00,25.62,25.63,25.6,25.61,59300.0,12.5226,12.5275,12.5129,12.5177,59300.0
2006-03-24 14:30:00,25.61,25.63,25.6,25.61,33400.0,12.5177,12.5275,12.5129,12.5177,33400.0
2006-03-24 14:35:00,25.6,25.62,25.6,25.61,90600.0,12.5129,12.5226,12.5129,12.5177,90600.0
2006-03-24 14:40:00,25.62,25.65,25.61,25.64,98300.0,12.5226,12.5373,12.5177,12.5324,98300.0
2006-03-24 14:45:00,25.65,25.67,25.64,25.67,88000.0,12.5373,12.5471,12.5324,12.5471,88000.0
2006-03-24 14:50:00,25.67,25.67,25.65,25.66,50400.0,12.5471,12.5471,12.5373,12.5422,50400.0
2006-03-24 14:55:00,25.65,25.67,25.65,25.65,45600.0,12.5373,12.5471,12.5373,12.5373,45600.0
2006-03-24 15:00:00,25.67,25.68,25.66,25.68,81100.0,12.5471,12.552,12.5422,12.552,81100.0
2006-03-24 15:05:00,25.67,25.71,25.67,25.7,213200.0,12.5471,12.5666,12.5471,12.5617,213200.0
2006-03-24 15:10:00,25.7,25.71,25.7,25.7,116000.0,12.5617,12.5666,12.5617,12.5617,116000.0
2006-03-24 15:15:00,25.7,25.71,25.7,25.7,64400.0,12.5617,12.5666,12.5617,12.5617,64400.0
2006-03-24 15:20:00,25.71,25.71,25.69,25.69,94100.0,12.5666,12.5666,12.5568,12.5568,94100.0
2006-03-24 15:25:00,25.69,25.7,25.64,25.65,130100.0,12.5568,12.5617,12.5324,12.5373,130100.0
2006-03-24 15:30:00,25.65,25.69,25.63,25.68,213400.0,12.5373,12.5568,12.5275,12.552,213400.0
2006-03-24 15:35:00,25.68,25.69,25.67,25.67,80900.0,12.552,12.5568,12.5471,12.5471,80900.0
2006-03-24 15:40:00,25.67,25.68,25.63,25.63,171800.0,12.5471,12.552,12.5275,12.5275,171800.0
2006-03-24 15:45:00,25.63,25.63,25.55,25.56,178500.0,12.5275,12.5275,12.4884,12.4933,178500.0
2006-03-24 15:50:00,25.56,25.56,25.52,25.53,223600.0,12.4933,12.4933,12.4737,12.4786,223600.0
2006-03-24 15:55:00,25.52,25.54,25.51,25.51,292000.0,12.4737,12.4835,12.4689,12.4689,292000.0
2006-03-27 09:30:00,25.39,25.39,25.28,25.3,316800.0,12.4102,12.4102,12.3564,12.3662,316800.0
2006-03-27 09:35:00,25.3,25.34,25.28,25.31,125100.0,12.3662,12.3858,12.3564,12.3711,125100.0
2006-03-27 09:40:00,25.3,25.32,25.29,25.29,87300.0,12.3662,12.376,12.3613,12.3613,87300.0
2006-03-27 09:45:00,25.3,25.3,25.26,25.28,172300.0,12.3662,12.3662,12.3467,12.3564,172300.0
2006-03-27 09:50:00,25.28,25.3,25.23,25.24,198800.0,12.3564,12.3662,12.332,12.3369,198800.0
2006-03-27 09:55:00,25.24,25.24,25.18,25.18,249700.0,12.3369,12.3369,12.3076,12.3076,249700.0
2006-03-27 10:00:00,25.18,25.2,25.17,25.19,201900.0,12.3076,12.3173,12.3027,12.3124,201900.0
2006-03-27 10:05:00,25.19,25.19,25.17,25.17,120200.0,12.3124,12.3124,12.3027,12.3027,120200.0
2006-03-27 10:10:00,25.17,25.2,25.16,25.2,152600.0,12.3027,12.3173,12.2978,12.3173,152600.0
2006-03-27 10:15:00,25.2,25.23,25.19,25.2,274900.0,12.3173,12.332,12.3124,12.3173,274900.0
2006-03-27 10:20:00,25.19,25.2,25.15,25.16,217000.0,12.3124,12.3173,12.2929,12.2978,217000.0
2006-03-27 10:25:00,25.15,25.21,25.15,25.2,234400.0,12.2929,12.3222,12.2929,12.3173,234400.0
2006-03-27 10:30:00,25.21,25.22,25.17,25.21,317500.0,12.3222,12.3271,12.3027,12.3222,317500.0
2006-03-27 10:35:00,25.2,25.2,25.17,25.19,161800.0,12.3173,12.3173,12.3027,12.3124,161800.0
2006-03-27 10:40:00,25.19,25.19,25.11,25.11,114600.0,12.3124,12.3124,12.2733,12.2733,114600.0
2006-03-27 10:45:00,25.11,25.17,25.11,25.16,125800.0,12.2733,12.3027,12.2733,12.2978,125800.0
2006-03-27 10:50:00,25.16,25.17,25.11,25.15,97700.0,12.2978,12.3027,12.2733,12.2929,97700.0
2006-03-27 10:55:00,25.15,25.16,25.13,25.14,66200.0,12.2929,12.2978,12.2831,12.288,66200.0
2006-03-27 11:00:00,25.14,25.18,25.14,25.15,125300.0,12.288,12.3076,12.288,12.2929,125300.0
2006-03-27 11:05:00,25.15,25.15,25.12,25.14,84600.0,12.2929,12.2929,12.2782,12.288,84600.0
2006-03-27 11:10:00,25.15,25.15,25.12,25.14,126400.0,12.2929,12.2929,12.2782,12.288,126400.0
2006-03-27 11:15:00,25.14,25.14,25.1,25.11,114200.0,12.288,12.288,12.2685,12.2733,114200.0
2006-03-27 11:20:00,25.11,25.11,25.1,25.1,72200.0,12.2733,12.2733,12.2685,12.2685,72200.0
2006-03-27 11:25:00,25.11,25.11,25.07,25.07,74400.0,12.2733,12.2733,12.2538,12.2538,74400.0
2006-03-27 11:30:00,25.08,25.14,25.03,25.13,130500.0,12.2587,12.288,12.2342,12.2831,130500.0
2006-03-27 11:35:00,25.12,25.14,25.12,25.14,70500.0,12.2782,12.288,12.2782,12.288,70500.0
2006-03-27 11:40:00,25.14,25.16,25.14,25.15,197400.0,12.288,12.2978,12.288,12.2929,197400.0
2006-03-27 11:45:00,25.15,25.15,25.14,25.14,12800.0,12.2929,12.2929,12.288,12.288,12800.0
2006-03-27 11:50:00,25.14,25.16,25.12,25.12,115300.0,12.288,12.2978,12.2782,12.2782,115300.0
2006-03-27 11:55:00,25.12,25.13,25.11,25.12,60900.0,12.2782,12.2831,12.2733,12.2782,60900.0
2006-03-27 12:00:00,25.13,25.13,25.1,25.1,26600.0,12.2831,12.2831,12.2685,12.2685,26600.0
2006-03-27 12:05:00,25.11,25.11,25.08,25.08,164400.0,12.2733,12.2733,12.2587,12.2587,164400.0
2006-03-27 12:10:00,25.08,25.13,25.07,25.13,97600.0,12.2587,12.2831,12.2538,12.2831,97600.0
2006-03-27 12:15:00,25.13,25.14,25.12,25.12,45600.0,12.2831,12.288,12.2782,12.2782,45600.0
2006-03-27 12:20:00,25.13,25.13,25.09,25.1,49500.0,12.2831,12.2831,12.2636,12.2685,49500.0
2006-03-27 12:25:00,25.1,25.13,25.09,25.12,69100.0,12.2685,12.2831,12.2636,12.2782,69100.0
2006-03-27 12:30:00,25.11,25.52,25.11,25.11,46100.0,12.2733,12.4737,12.2733,12.2733,46100.0
2006-03-27 12:35:00,25.11,25.12,25.1,25.12,45200.0,12.2733,12.2782,12.2685,12.2782,45200.0
2006-03-27 12:40:00,25.12,25.12,25.1,25.11,16700.0,12.2782,12.2782,12.2685,12.2733,16700.0
2006-03-27 12:45:00,25.11,25.13,25.1,25.12,49000.0,12.2733,12.2831,12.2685,12.2782,49000.0
2006-03-27 12:50:00,25.13,25.13,25.12,25.12,14200.0,12.2831,12.2831,12.2782,12.2782,14200.0
2006-03-27 12:55:00,25.12,25.13,25.11,25.12,25300.0,12.2782,12.2831,12.2733,12.2782,25300.0
2006-03-27 13:00:00,25.12,25.12,25.11,25.12,24700.0,12.2782,12.2782,12.2733,12.2782,24700.0
2006-03-27 13:05:00,25.11,25.12,25.1,25.11,35700.0,12.2733,12.2782,12.2685,12.2733,35700.0
2006-03-27 13:10:00,25.11,25.12,25.1,25.11,30100.0,12.2733,12.2782,12.2685,12.2733,30100.0
2006-03-27 13:15:00,25.11,25.12,25.08,25.09,47200.0,12.2733,12.2782,12.2587,12.2636,47200.0
2006-03-27 13:20:00,25.08,25.09,25.07,25.07,23200.0,12.2587,12.2636,12.2538,12.2538,23200.0
2006-03-27 13:25:00,25.07,25.08,25.06,25.07,37300.0,12.2538,12.2587,12.2489,12.2538,37300.0
2006-03-27 13:30:00,25.06,25.07,25.06,25.06,77800.0,12.2489,12.2538,12.2489,12.2489,77800.0
2006-03-27 13:35:00,25.07,25.12,25.07,25.12,89400.0,12.2538,12.2782,12.2538,12.2782,89400.0
2006-03-27 13:40:00,25.12,25.18,25.11,25.18,95900.0,12.2782,12.3076,12.2733,12.3076,95900.0
2006-03-27 13:45:00,25.18,25.19,25.16,25.16,85100.0,12.3076,12.3124,12.2978,12.2978,85100.0
2006-03-27 13:50:00,25.16,25.16,25.12,25.13,67800.0,12.2978,12.2978,12.2782,12.2831,67800.0
2006-03-27 13:55:00,25.13,25.16,25.13,25.16,91500.0,12.2831,12.2978,12.2831,12.2978,91500.0
2006-03-27 14:00:00,25.15,25.16,25.09,25.1,53200.0,12.2929,12.2978,12.2636,12.2685,53200.0
2006-03-27 14:05:00,25.09,25.1,25.09,25.1,33900.0,12.2636,12.2685,12.2636,12.2685,33900.0
2006-03-27 14:10:00,25.1,25.11,25.06,25.06,51000.0,12.2685,12.2733,12.2489,12.2489,51000.0
2006-03-27 14:15:00,25.06,25.07,25.06,25.07,69600.0,12.2489,12.2538,12.2489,12.2538,69600.0
2006-03-27 14:20:00,25.06,25.08,25.06,25.07,83400.0,12.2489,12.2587,12.2489,12.2538,83400.0
2006-03-27 14:25:00,25.08,25.08,25.06,25.07,45100.0,12.2587,12.2587,12.2489,12.2538,45100.0
2006-03-27 14:30:00,25.06,25.11,25.05,25.1,105200.0,12.2489,12.2733,12.244,12.2685,105200.0
2006-03-27 14:35:00,25.11,25.13,25.1,25.13,48400.0,12.2733,12.2831,12.2685,12.2831,48400.0
2006-03-27 14:40:00,25.12,25.14,25.12,25.13,74900.0,12.2782,12.288,12.2782,12.2831,74900.0
2006-03-27 14:45:00,25.13,25.16,25.13,25.16,160800.0,12.2831,12.2978,12.2831,12.2978,160800.0
2006-03-27 14:50:00,25.17,25.17,25.15,25.15,69800.0,12.3027,12.3027,12.2929,12.2929,69800.0
2006-03-27 14:55:00,25.16,25.16,25.15,25.16,54300.0,12.2978,12.2978,12.2929,12.2978,54300.0
2006-03-27 15:00:00,25.15,25.16,25.15,25.15,52000.0,12.2929,12.2978,12.2929,12.2929,52000.0
2006-03-27 15:05:00,25.16,25.16,25.15,25.15,31000.0,12.2978,12.2978,12.2929,12.2929,31000.0
2006-03-27 15:10:00,25.15,25.16,25.13,25.14,52100.0,12.2929,12.2978,12.2831,12.288,52100.0
2006-03-27 15:15:00,25.13,25.14,25.12,25.12,30600.0,12.2831,12.288,12.2782,12.2782,30600.0
2006-03-27 15:20:00,25.12,25.13,25.1,25.1,37300.0,12.2782,12.2831,12.2685,12.2685,37300.0
2006-03-27 15:25:00,25.1,25.11,25.09,25.09,55100.0,12.2685,12.2733,12.2636,12.2636,55100.0
2006-03-27 15:30:00,25.09,25.09,25.06,25.06,77800.0,12.2636,12.2636,12.2489,12.2489,77800.0
2006-03-27 15:35:00,25.07,25.08,25.06,25.08,94200.0,12.2538,12.2587,12.2489,12.2587,94200.0
2006-03-27 15:40:00,25.07,25.08,25.05,25.06,145800.0,12.2538,12.2587,12.244,12.2489,145800.0
2006-03-27 15:45:00,25.06,25.14,25.05,25.13,281400.0,12.2489,12.288,12.244,12.2831,281400.0
2006-03-27 15:50:00,25.13,25.14,25.1,25.12,119000.0,12.2831,12.288,12.2685,12.2782,119000.0
2006-03-27 15:55:00,25.12,25.13,25.09,25.11,171600.0,12.2782,12.2831,12.2636,12.2733,171600.0
2006-03-28 09:30:00,25.07,25.07,25.01,25.03,105600.0,12.2538,12.2538,12.2245,12.2342,105600.0
2006-03-28 09:35:00,25.03,25.11,25.01,25.06,110800.0,12.2342,12.2733,12.2245,12.2489,110800.0
2006-03-28 09:40:00,25.05,25.06,24.98,25.0,104700.0,12.244,12.2489,12.2098,12.2196,104700.0
2006-03-28 09:45:00,25.0,25.0,24.91,24.93,117100.0,12.2196,12.2196,12.1756,12.1854,117100.0
2006-03-28 09:50:00,24.94,25.0,24.94,25.0,221700.0,12.1903,12.2196,12.1903,12.2196,221700.0
2006-03-28 09:55:00,25.0,25.02,24.97,24.99,171900.0,12.2196,12.2294,12.2049,12.2147,171900.0
2006-03-28 10:00:00,24.99,25.0,24.95,24.96,115600.0,12.2147,12.2196,12.1951,12.2,115600.0
2006-03-28 10:05:00,24.96,24.97,24.93,24.94,81800.0,12.2,12.2049,12.1854,12.1903,81800.0
2006-03-28 10:10:00,24.94,24.94,24.93,24.93,32500.0,12.1903,12.1903,12.1854,12.1854,32500.0
2006-03-28 10:15:00,24.93,24.95,24.93,24.93,50800.0,12.1854,12.1951,12.1854,12.1854,50800.0
2006-03-28 10:20:00,24.93,24.94,24.92,24.92,47600.0,12.1854,12.1903,12.1805,12.1805,47600.0
2006-03-28 10:25:00,24.92,24.97,24.92,24.97,64000.0,12.1805,12.2049,12.1805,12.2049,64000.0
2006-03-28 10:30:00,24.96,25.0,24.96,25.0,54100.0,12.2,12.2196,12.2,12.2196,54100.0
2006-03-28 10:35:00,24.99,25.0,24.98,24.99,44900.0,12.2147,12.2196,12.2098,12.2147,44900.0
2006-03-28 10:40:00,24.99,25.0,24.98,24.99,53300.0,12.2147,12.2196,12.2098,12.2147,53300.0
2006-03-28 10:45:00,24.99,25.0,24.98,24.98,35700.0,12.2147,12.2196,12.2098,12.2098,35700.0
2006-03-28 10:50:00,25.0,25.01,24.99,25.0,112600.0,12.2196,12.2245,12.2147,12.2196,112600.0
2006-03-28 10:55:00,25.0,25.0,24.98,24.98,65400.0,12.2196,12.2196,12.2098,12.2098,65400.0
2006-03-28 11:00:00,24.99,25.01,24.98,25.0,46200.0,12.2147,12.2245,12.2098,12.2196,46200.0
2006-03-28 11:05:00,25.0,25.02,24.99,25.02,120700.0,12.2196,12.2294,12.2147,12.2294,120700.0
2006-03-28 11:10:00,25.02,25.02,25.0,25.02,40900.0,12.2294,12.2294,12.2196,12.2294,40900.0
2006-03-28 11:15:00,25.02,25.04,25.01,25.01,42800.0,12.2294,12.2391,12.2245,12.2245,42800.0
2006-03-28 11:20:00,25.01,25.04,25.01,25.03,30900.0,12.2245,12.2391,12.2245,12.2342,30900.0
2006-03-28 11:25:00,25.04,25.08,25.03,25.05,106000.0,12.2391,12.2587,12.2342,12.244,106000.0
2006-03-28 11:30:00,25.05,25.09,25.05,25.09,56200.0,12.244,12.2636,12.244,12.2636,56200.0
2006-03-28 11:35:00,25.09,25.15,25.08,25.12,128100.0,12.2636,12.2929,12.2587,12.2782,128100.0
2006-03-28 11:40:00,25.1,25.11,25.07,25.07,144600.0,12.2685,12.2733,12.2538,12.2538,144600.0
2006-03-28 11:45:00,25.08,25.11,25.07,25.1,63800.0,12.2587,12.2733,12.2538,12.2685,63800.0
2006-03-28 11:50:00,25.1,25.11,25.08,25.09,133500.0,12.2685,12.2733,12.2587,12.2636,133500.0
2006-03-28 11:55:00,25.08,25.1,25.08,25.09,30300.0,12.2587,12.2685,12.2587,12.2636,30300.0
2006-03-28 12:00:00,25.09,25.1,25.09,25.09,23800.0,12.2636,12.2685,12.2636,12.2636,23800.0
2006-03-28 12:05:00,25.1,25.11,25.09,25.1,25600.0,12.2685,12.2733,12.2636,12.2685,25600.0
2006-03-28 12:10:00,25.11,25.14,25.1,25.13,31000.0,12.2733,12.288,12.2685,12.2831,31000.0
2006-03-28 12:15:00,25.14,25.17,25.14,25.15,61100.0,12.288,12.3027,12.288,12.2929,61100.0
2006-03-28 12:20:00,25.15,25.18,25.15,25.18,45600.0,12.2929,12.3076,12.2929,12.3076,45600.0
2006-03-28 12:25:00,25.18,25.2,25.17,25.19,94700.0,12.3076,12.3173,12.3027,12.3124,94700.0
2006-03-28 12:30:00,25.19,25.2,25.17,25.2,110700.0,12.3124,12.3173,12.3027,12.3173,110700.0
2006-03-28 12:35:00,25.2,25.2,25.16,25.16,66900.0,12.3173,12.3173,12.2978,12.2978,66900.0
2006-03-28 12:40:00,25.16,25.17,25.15,25.16,40700.0,12.2978,12.3027,12.2929,12.2978,40700.0
2006-03-28 12:45:00,25.16,25.17,25.15,25.17,109000.0,12.2978,12.3027,12.2929,12.3027,109000.0
2006-03-28 12:50:00,25.18,25.19,25.16,25.16,77600.0,12.3076,12.3124,12.2978,12.2978,77600.0
2006-03-28 12:55:00,25.16,25.19,25.16,25.19,34100.0,12.2978,12.3124,12.2978,12.3124,34100.0
2006-03-28 13:00:00,25.19,25.19,25.17,25.19,21200.0,12.3124,12.3124,12.3027,12.3124,21200.0
2006-03-28 13:05:00,25.18,25.19,25.18,25.18,15400.0,12.3076,12.3124,12.3076,12.3076,15400.0
2006-03-28 13:10:00,25.19,25.2,25.18,25.19,130700.0,12.3124,12.3173,12.3076,12.3124,130700.0
2006-03-28 13:15:00,25.19,25.22,25.18,25.21,99000.0,12.3124,12.3271,12.3076,12.3222,99000.0
2006-03-28 13:20:00,25.21,25.25,25.21,25.24,69500.0,12.3222,12.3418,12.3222,12.3369,69500.0
2006-03-28 13:25:00,25.24,25.25,25.21,25.22,94100.0,12.3369,12.3418,12.3222,12.3271,94100.0
2006-03-28 13:30:00,25.22,25.23,25.21,25.22,65900.0,12.3271,12.332,12.3222,12.3271,65900.0
2006-03-28 13:35:00,25.23,25.25,25.22,25.25,48900.0,12.332,12.3418,12.3271,12.3418,48900.0
2006-03-28 13:40:00,25.24,25.25,25.23,25.23,55300.0,12.3369,12.3418,12.332,12.332,55300.0
2006-03-28 13:45:00,25.23,25.25,25.23,25.23,210100.0,12.332,12.3418,12.332,12.332,210100.0
2006-03-28 13:50:00,25.23,25.25,25.22,25.24,59400.0,12.332,12.3418,12.3271,12.3369,59400.0
2006-03-28 13:55:00,25.25,25.26,25.24,25.25,84100.0,12.3418,12.3467,12.3369,12.3418,84100.0
2006-03-28 14:00:00,25.25,25.26,25.2,25.2,204300.0,12.3418,12.3467,12.3173,12.3173,204300.0
2006-03-28 14:05:00,25.2,25.22,25.2,25.2,59600.0,12.3173,12.3271,12.3173,12.3173,59600.0
2006-03-28 14:10:00,25.19,25.2,25.17,25.18,109400.0,12.3124,12.3173,12.3027,12.3076,109400.0
2006-03-28 14:15:00,25.17,25.19,25.1,25.11,97500.0,12.3027,12.3124,12.2685,12.2733,97500.0
2006-03-28 14:20:00,25.1,25.11,25.01,25.02,140600.0,12.2685,12.2733,12.2245,12.2294,140600.0
2006-03-28 14:25:00,25.01,25.05,25.0,25.04,347400.0,12.2245,12.244,12.2196,12.2391,347400.0
2006-03-28 14:30:00,25.05,25.05,24.95,25.0,158500.0,12.244,12.244,12.1951,12.2196,158500.0
2006-03-28 14:35:00,25.0,25.05,24.99,25.01,98000.0,12.2196,12.244,12.2147,12.2245,98000.0
2006-03-28 14:40:00,25.01,25.04,25.01,25.01,57600.0,12.2245,12.2391,12.2245,12.2245,57600.0
2006-03-28 14:45:00,25.02,25.03,24.95,25.03,82300.0,12.2294,12.2342,12.1951,12.2342,82300.0
2006-03-28 14:50:00,25.03,25.06,25.0,25.06,82100.0,12.2342,12.2489,12.2196,12.2489,82100.0
2006-03-28 14:55:00,25.06,25.08,25.04,25.08,58200.0,12.2489,12.2587,12.2391,12.2587,58200.0
2006-03-28 15:00:00,25.08,25.08,25.0,25.01,47600.0,12.2587,12.2587,12.2196,12.2245,47600.0
2006-03-28 15:05:00,25.0,25.02,24.98,24.99,81100.0,12.2196,12.2294,12.2098,12.2147,81100.0
2006-03-28 15:10:00,24.99,24.99,24.9,24.9,146900.0,12.2147,12.2147,12.1707,12.1707,146900.0
2006-03-28 15:15:00,24.91,24.91,24.85,24.88,173800.0,12.1756,12.1756,12.1463,12.1609,173800.0
2006-03-28 15:20:00,24.88,24.92,24.87,24.89,102100.0,12.1609,12.1805,12.156,12.1658,102100.0
2006-03-28 15:25:00,24.88,24.89,24.86,24.87,171700.0,12.1609,12.1658,12.1512,12.156,171700.0
2006-03-28 15:30:00,24.87,24.9,24.86,24.9,109800.0,12.156,12.1707,12.1512,12.1707,109800.0
2006-03-28 15:35:00,24.89,24.91,24.88,24.91,84100.0,12.1658,12.1756,12.1609,12.1756,84100.0
2006-03-28 15:40:00,24.91,24.91,24.87,24.87,95900.0,12.1756,12.1756,12.156,12.156,95900.0
2006-03-28 15:45:00,24.87,24.87,24.85,24.87,141200.0,12.156,12.156,12.1463,12.156,141200.0
2006-03-28 15:50:00,24.88,24.88,24.84,24.84,203800.0,12.1609,12.1609,12.1414,12.1414,203800.0
2006-03-28 15:55:00,24.85,24.89,24.85,24.88,176200.0,12.1463,12.1658,12.1463,12.1609,176200.0
2006-03-29 09:30:00,24.88,25.0,24.88,24.97,172500.0,12.1609,12.2196,12.1609,12.2049,172500.0
2006-03-29 09:35:00,24.97,25.07,24.97,25.03,98400.0,12.2049,12.2538,12.2049,12.2342,98400.0
2006-03-29 09:40:00,25.04,25.04,24.97,25.01,65000.0,12.2391,12.2391,12.2049,12.2245,65000.0
2006-03-29 09:45:00,25.01,25.02,24.88,25.0,48000.0,12.2245,12.2294,12.1609,12.2196,48000.0
2006-03-29 09:50:00,25.0,25.07,24.99,25.06,85400.0,12.2196,12.2538,12.2147,12.2489,85400.0
2006-03-29 09:55:00,25.05,25.08,25.03,25.05,163900.0,12.244,12.2587,12.2342,12.244,163900.0
2006-03-29 10:00:00,25.05,25.08,25.04,25.08,82400.0,12.244,12.2587,12.2391,12.2587,82400.0
2006-03-29 10:05:00,25.08,25.1,25.07,25.08,85100.0,12.2587,12.2685,12.2538,12.2587,85100.0
2006-03-29 10:10:00,25.08,25.12,25.06,25.12,88300.0,12.2587,12.2782,12.2489,12.2782,88300.0
2006-03-29 10:15:00,25.12,25.18,25.11,25.15,108000.0,12.2782,12.3076,12.2733,12.2929,108000.0
2006-03-29 10:20:00,25.14,25.18,25.14,25.14,90500.0,12.288,12.3076,12.288,12.288,90500.0
2006-03-29 10:25:00,25.15,25.22,25.14,25.18,110900.0,12.2929,12.3271,12.288,12.3076,110900.0
2006-03-29 10:30:00,25.19,25.19,25.16,25.16,76100.0,12.3124,12.3124,12.2978,12.2978,76100.0
2006-03-29 10:35:00,25.16,25.17,25.13,25.13,111900.0,12.2978,12.3027,12.2831,12.2831,111900.0
2006-03-29 10:40:00,25.12,25.13,25.07,25.1,48900.0,12.2782,12.2831,12.2538,12.2685,48900.0
2006-03-29 10:45:00,25.09,25.09,25.03,25.05,60800.0,12.2636,12.2636,12.2342,12.244,60800.0
2006-03-29 10:50:00,25.05,25.08,25.04,25.07,171800.0,12.244,12.2587,12.2391,12.2538,171800.0
2006-03-29 10:55:00,25.07,25.09,25.05,25.07,74100.0,12.2538,12.2636,12.244,12.2538,74100.0
2006-03-29 11:00:00,25.07,25.08,25.03,25.05,35400.0,12.2538,12.2587,12.2342,12.244,35400.0
2006-03-29 11:05:00,25.05,25.06,25.03,25.05,41500.0,12.244,12.2489,12.2342,12.244,41500.0
2006-03-29 11:10:00,25.05,25.12,25.05,25.11,53500.0,12.244,12.2782,12.244,12.2733,53500.0
2006-03-29 11:15:00,25.11,25.12,25.09,25.11,49000.0,12.2733,12.2782,12.2636,12.2733,49000.0
2006-03-29 11:20:00,25.1,25.11,25.08,25.08,66700.0,12.2685,12.2733,12.2587,12.2587,66700.0
2006-03-29 11:25:00,25.08,25.12,25.06,25.09,78500.0,12.2587,12.2782,12.2489,12.2636,78500.0
2006-03-29 11:30:00,25.08,25.15,25.08,25.12,72100.0,12.2587,12.2929,12.2587,12.2782,72100.0
2006-03-29 11:35:00,25.11,25.12,25.09,25.09,31800.0,12.2733,12.2782,12.2636,12.2636,31800.0
2006-03-29 11:40:00,25.09,25.13,25.09,25.11,50500.0,12.2636,12.2831,12.2636,12.2733,50500.0
2006-03-29 11:45:00,25.11,25.15,25.11,25.12,22700.0,12.2733,12.2929,12.2733,12.2782,22700.0
2006-03-29 11:50:00,25.11,25.13,25.11,25.13,32500.0,12.2733,12.2831,12.2733,12.2831,32500.0
2006-03-29 11:55:00,25.13,25.14,25.1,25.12,50400.0,12.2831,12.288,12.2685,12.2782,50400.0
2006-03-29 12:00:00,25.12,25.16,25.11,25.14,82300.0,12.2782,12.2978,12.2733,12.288,82300.0
2006-03-29 12:05:00,25.15,25.15,25.12,25.12,41500.0,12.2929,12.2929,12.2782,12.2782,41500.0
2006-03-29 12:10:00,25.13,25.15,25.12,25.13,145000.0,12.2831,12.2929,12.2782,12.2831,145000.0
2006-03-29 12:15:00,25.14,25.15,25.12,25.12,58300.0,12.288,12.2929,12.2782,12.2782,58300.0
2006-03-29 12:20:00,25.12,25.13,25.11,25.13,39700.0,12.2782,12.2831,12.2733,12.2831,39700.0
2006-03-29 12:25:00,25.13,25.14,25.09,25.1,152700.0,12.2831,12.288,12.2636,12.2685,152700.0
2006-03-29 12:30:00,25.09,25.09,25.07,25.09,50100.0,12.2636,12.2636,12.2538,12.2636,50100.0
2006-03-29 12:35:00,25.08,25.09,25.06,25.06,31100.0,12.2587,12.2636,12.2489,12.2489,31100.0
2006-03-29 12:40:00,25.06,25.08,25.06,25.07,52600.0,12.2489,12.2587,12.2489,12.2538,52600.0
2006-03-29 12:45:00,25.07,25.08,25.06,25.07,40600.0,12.2538,12.2587,12.2489,12.2538,40600.0
2006-03-29 12:50:00,25.08,25.08,25.05,25.06,68400.0,12.2587,12.2587,12.244,12.2489,68400.0
2006-03-29 12:55:00,25.06,25.08,25.04,25.05,47400.0,12.2489,12.2587,12.2391,12.244,47400.0
2006-03-29 13:00:00,25.05,25.1,25.04,25.07,45100.0,12.244,12.2685,12.2391,12.2538,45100.0
2006-03-29 13:05:00,25.06,25.09,25.05,25.09,21500.0,12.2489,12.2636,12.244,12.2636,21500.0
2006-03-29 13:10:00,25.08,25.09,25.07,25.08,7000.0,12.2587,12.2636,12.2538,12.2587,7000.0
2006-03-29 13:15:00,25.07,25.1,25.05,25.1,62000.0,12.2538,12.2685,12.244,12.2685,62000.0
2006-03-29 13:20:00,25.1,25.15,25.1,25.12,88800.0,12.2685,12.2929,12.2685,12.2782,88800.0
2006-03-29 13:25:00,25.12,25.12,25.09,25.09,59400.0,12.2782,12.2782,12.2636,12.2636,59400.0
2006-03-29 13:30:00,25.1,25.1,25.07,25.08,14000.0,12.2685,12.2685,12.2538,12.2587,14000.0
2006-03-29 13:35:00,25.07,25.08,25.06,25.08,41200.0,12.2538,12.2587,12.2489,12.2587,41200.0
2006-03-29 13:40:00,25.08,25.08,25.06,25.07,26700.0,12.2587,12.2587,12.2489,12.2538,26700.0
2006-03-29 13:45:00,25.06,25.07,25.05,25.05,21400.0,12.2489,12.2538,12.244,12.244,21400.0
2006-03-29 13:50:00,25.05,25.08,25.05,25.08,48500.0,12.244,12.2587,12.244,12.2587,48500.0
2006-03-29 13:55:00,25.07,25.08,25.06,25.06,25500.0,12.2538,12.2587,12.2489,12.2489,25500.0
2006-03-29 14:00:00,25.07,25.14,25.07,25.14,75500.0,12.2538,12.288,12.2538,12.288,75500.0
2006-03-29 14:05:00,25.13,25.13,25.09,25.11,155000.0,12.2831,12.2831,12.2636,12.2733,155000.0
2006-03-29 14:10:00,25.11,25.11,25.08,25.08,54800.0,12.2733,12.2733,12.2587,12.2587,54800.0
2006-03-29 14:15:00,25.09,25.1,25.08,25.09,209800.0,12.2636,12.2685,12.2587,12.2636,209800.0
2006-03-29 14:20:00,25.08,25.1,25.07,25.09,51000.0,12.2587,12.2685,12.2538,12.2636,51000.0
2006-03-29 14:25:00,25.08,25.09,25.05,25.06,48600.0,12.2587,12.2636,12.244,12.2489,48600.0
2006-03-29 14:30:00,25.06,25.07,25.04,25.06,50400.0,12.2489,12.2538,12.2391,12.2489,50400.0
2006-03-29 14:35:00,25.06,25.06,25.04,25.05,39900.0,12.2489,12.2489,12.2391,12.244,39900.0
2006-03-29 14:40:00,25.04,25.05,25.01,25.02,55100.0,12.2391,12.244,12.2245,12.2294,55100.0
2006-03-29 14:45:00,25.02,25.02,25.0,25.01,63100.0,12.2294,12.2294,12.2196,12.2245,63100.0
2006-03-29 14:50:00,25.01,25.06,25.0,25.04,62400.0,12.2245,12.2489,12.2196,12.2391,62400.0
2006-03-29 14:55:00,25.04,25.06,25.03,25.04,55500.0,12.2391,12.2489,12.2342,12.2391,55500.0
2006-03-29 15:00:00,25.05,25.08,25.04,25.07,116900.0,12.244,12.2587,12.2391,12.2538,116900.0
2006-03-29 15:05:00,25.07,25.07,25.04,25.05,33800.0,12.2538,12.2538,12.2391,12.244,33800.0
2006-03-29 15:10:00,25.06,25.06,25.03,25.03,36000.0,12.2489,12.2489,12.2342,12.2342,36000.0
2006-03-29 15:15:00,25.03,25.04,25.0,25.0,82800.0,12.2342,12.2391,12.2196,12.2196,82800.0
2006-03-29 15:20:00,25.01,25.02,25.0,25.01,81000.0,12.2245,12.2294,12.2196,12.2245,81000.0
2006-03-29 15:25:00,25.01,25.02,25.0,25.01,75800.0,12.2245,12.2294,12.2196,12.2245,75800.0
2006-03-29 15:30:00,25.01,25.02,25.0,25.01,103600.0,12.2245,12.2294,12.2196,12.2245,103600.0
2006-03-29 15:35:00,25.01,25.02,24.99,24.99,111100.0,12.2245,12.2294,12.2147,12.2147,111100.0
2006-03-29 15:40:00,24.99,25.0,24.99,24.99,93300.0,12.2147,12.2196,12.2147,12.2147,93300.0
2006-03-29 15:45:00,24.99,25.0,24.95,24.95,139100.0,12.2147,12.2196,12.1951,12.1951,139100.0
2006-03-29 15:50:00,24.95,24.99,24.95,24.99,157700.0,12.1951,12.2147,12.1951,12.2147,157700.0
2006-03-29 15:55:00,24.98,24.99,24.96,24.96,132200.0,12.2098,12.2147,12.2,12.2,132200.0
2006-03-30 09:30:00,24.87,24.93,24.84,24.93,171900.0,12.156,12.1854,12.1414,12.1854,171900.0
2006-03-30 09:35:00,24.92,25.04,24.9,25.04,46300.0,12.1805,12.2391,12.1707,12.2391,46300.0
2006-03-30 09:40:00,25.04,25.08,25.02,25.02,76800.0,12.2391,12.2587,12.2294,12.2294,76800.0
2006-03-30 09:45:00,25.02,25.03,24.96,24.96,102100.0,12.2294,12.2342,12.2,12.2,102100.0
2006-03-30 09:50:00,24.97,25.03,24.95,24.97,77700.0,12.2049,12.2342,12.1951,12.2049,77700.0
2006-03-30 09:55:00,24.97,25.01,24.94,25.01,69400.0,12.2049,12.2245,12.1903,12.2245,69400.0
2006-03-30 10:00:00,25.01,25.05,25.01,25.02,36800.0,12.2245,12.244,12.2245,12.2294,36800.0
2006-03-30 10:05:00,25.03,25.09,25.02,25.06,54800.0,12.2342,12.2636,12.2294,12.2489,54800.0
2006-03-30 10:10:00,25.07,25.07,25.02,25.02,48700.0,12.2538,12.2538,12.2294,12.2294,48700.0
2006-03-30 10:15:00,25.02,25.05,25.01,25.01,71500.0,12.2294,12.244,12.2245,12.2245,71500.0
2006-03-30 10:20:00,25.0,25.02,24.98,25.02,39600.0,12.2196,12.2294,12.2098,12.2294,39600.0
2006-03-30 10:25:00,25.02,25.05,24.98,24.99,60400.0,12.2294,12.244,12.2098,12.2147,60400.0
2006-03-30 10:30:00,24.99,24.99,24.96,24.96,49000.0,12.2147,12.2147,12.2,12.2,49000.0
2006-03-30 10:35:00,24.96,24.98,24.96,24.97,34600.0,12.2,12.2098,12.2,12.2049,34600.0
2006-03-30 10:40:00,24.97,24.99,24.95,24.96,109400.0,12.2049,12.2147,12.1951,12.2,109400.0
2006-03-30 10:45:00,24.96,25.01,24.95,25.01,27900.0,12.2,12.2245,12.1951,12.2245,27900.0
2006-03-30 10:50:00,25.0,25.02,25.0,25.01,38500.0,12.2196,12.2294,12.2196,12.2245,38500.0
2006-03-30 10:55:00,25.01,25.02,24.98,24.98,71600.0,12.2245,12.2294,12.2098,12.2098,71600.0
2006-03-30 11:00:00,25.0,25.01,24.98,25.0,46900.0,12.2196,12.2245,12.2098,12.2196,46900.0
2006-03-30 11:05:00,24.99,25.0,24.94,24.95,36800.0,12.2147,12.2196,12.1903,12.1951,36800.0
2006-03-30 11:10:00,24.96,24.96,24.91,24.92,45900.0,12.2,12.2,12.1756,12.1805,45900.0
2006-03-30 11:15:00,24.92,24.96,24.91,24.95,38300.0,12.1805,12.2,12.1756,12.1951,38300.0
2006-03-30 11:20:00,24.95,24.96,24.92,24.92,33700.0,12.1951,12.2,12.1805,12.1805,33700.0
2006-03-30 11:25:00,24.93,24.93,24.9,24.91,38100.0,12.1854,12.1854,12.1707,12.1756,38100.0
2006-03-30 11:30:00,24.92,24.94,24.9,24.9,39200.0,12.1805,12.1903,12.1707,12.1707,39200.0
2006-03-30 11:35:00,24.9,24.91,24.87,24.87,65500.0,12.1707,12.1756,12.156,12.156,65500.0
2006-03-30 11:40:00,24.88,24.88,24.86,24.87,22400.0,12.1609,12.1609,12.1512,12.156,22400.0
2006-03-30 11:45:00,24.86,24.88,24.86,24.87,16600.0,12.1512,12.1609,12.1512,12.156,16600.0
2006-03-30 11:50:00,24.86,24.87,24.85,24.86,317600.0,12.1512,12.156,12.1463,12.1512,317600.0
2006-03-30 11:55:00,24.86,24.88,24.86,24.88,167600.0,12.1512,12.1609,12.1512,12.1609,167600.0
2006-03-30 12:00:00,24.87,24.87,24.86,24.86,84500.0,12.156,12.156,12.1512,12.1512,84500.0
2006-03-30 12:05:00,24.86,24.87,24.85,24.86,33800.0,12.1512,12.156,12.1463,12.1512,33800.0
2006-03-30 12:10:00,24.85,24.86,24.84,24.84,128500.0,12.1463,12.1512,12.1414,12.1414,128500.0
2006-03-30 12:15:00,24.85,24.85,24.8,24.8,89300.0,12.1463,12.1463,12.1218,12.1218,89300.0
2006-03-30 12:20:00,24.8,24.81,24.76,24.76,60400.0,12.1218,12.1267,12.1023,12.1023,60400.0
2006-03-30 12:25:00,24.76,24.79,24.76,24.79,67800.0,12.1023,12.1169,12.1023,12.1169,67800.0
2006-03-30 12:30:00,24.79,24.79,24.76,24.76,31100.0,12.1169,12.1169,12.1023,12.1023,31100.0
2006-03-30 12:35:00,24.76,24.77,24.75,24.75,56500.0,12.1023,12.1072,12.0974,12.0974,56500.0
2006-03-30 12:40:00,24.76,24.77,24.74,24.74,53100.0,12.1023,12.1072,12.0925,12.0925,53100.0
2006-03-30 12:45:00,24.75,24.76,24.69,24.75,112200.0,12.0974,12.1023,12.0681,12.0974,112200.0
2006-03-30 12:50:00,24.75,24.76,24.75,24.76,37600.0,12.0974,12.1023,12.0974,12.1023,37600.0
2006-03-30 12:55:00,24.76,24.78,24.76,24.78,21800.0,12.1023,12.112,12.1023,12.112,21800.0
2006-03-30 13:00:00,24.78,24.78,24.73,24.75,57300.0,12.112,12.112,12.0876,12.0974,57300.0
2006-03-30 13:05:00,24.76,24.77,24.75,24.77,29700.0,12.1023,12.1072,12.0974,12.1072,29700.0
2006-03-30 13:10:00,24.77,24.77,24.72,24.73,75800.0,12.1072,12.1072,12.0827,12.0876,75800.0
2006-03-30 13:15:00,24.73,24.75,24.72,24.73,28700.0,12.0876,12.0974,12.0827,12.0876,28700.0
2006-03-30 13:20:00,24.74,24.77,24.74,24.76,23600.0,12.0925,12.1072,12.0925,12.1023,23600.0
2006-03-30 13:25:00,24.77,24.78,24.74,24.75,47000.0,12.1072,12.112,12.0925,12.0974,47000.0
2006-03-30 13:30:00,24.74,24.74,24.7,24.71,68100.0,12.0925,12.0925,12.0729,12.0778,68100.0
2006-03-30 13:35:00,24.71,24.77,24.71,24.76,49900.0,12.0778,12.1072,12.0778,12.1023,49900.0
2006-03-30 13:40:00,24.76,24.78,24.76,24.78,57900.0,12.1023,12.112,12.1023,12.112,57900.0
2006-03-30 13:45:00,24.78,24.81,24.77,24.81,42900.0,12.112,12.1267,12.1072,12.1267,42900.0
2006-03-30 13:50:00,24.82,24.83,24.82,24.82,68000.0,12.1316,12.1365,12.1316,12.1316,68000.0
2006-03-30 13:55:00,24.82,24.83,24.81,24.82,17800.0,12.1316,12.1365,12.1267,12.1316,17800.0
2006-03-30 14:00:00,24.82,24.87,24.81,24.87,38900.0,12.1316,12.156,12.1267,12.156,38900.0
2006-03-30 14:05:00,24.87,24.87,24.86,24.86,24400.0,12.156,12.156,12.1512,12.1512,24400.0
2006-03-30 14:10:00,24.86,24.87,24.85,24.87,43000.0,12.1512,12.156,12.1463,12.156,43000.0
2006-03-30 14:15:00,24.86,24.87,24.85,24.85,38800.0,12.1512,12.156,12.1463,12.1463,38800.0
2006-03-30 14:20:00,24.85,24.87,24.84,24.87,69900.0,12.1463,12.156,12.1414,12.156,69900.0
2006-03-30 14:25:00,24.87,24.89,24.86,24.89,27900.0,12.156,12.1658,12.1512,12.1658,27900.0
2006-03-30 14:30:00,24.89,24.95,24.89,24.91,95600.0,12.1658,12.1951,12.1658,12.1756,95600.0
2006-03-30 14:35:00,24.9,24.9,24.85,24.85,285100.0,12.1707,12.1707,12.1463,12.1463,285100.0
2006-03-30 14:40:00,24.85,24.86,24.85,24.85,54700.0,12.1463,12.1512,12.1463,12.1463,54700.0
2006-03-30 14:45:00,24.85,24.89,24.85,24.88,125200.0,12.1463,12.1658,12.1463,12.1609,125200.0
2006-03-30 14:50:00,24.89,24.89,24.86,24.87,123400.0,12.1658,12.1658,12.1512,12.156,123400.0
2006-03-30 14:55:00,24.87,24.89,24.86,24.88,45000.0,12.156,12.1658,12.1512,12.1609,45000.0
2006-03-30 15:00:00,24.88,24.89,24.86,24.88,83900.0,12.1609,12.1658,12.1512,12.1609,83900.0
2006-03-30 15:05:00,24.88,24.9,24.87,24.88,80800.0,12.1609,12.1707,12.156,12.1609,80800.0
2006-03-30 15:10:00,24.87,24.9,24.87,24.89,98400.0,12.156,12.1707,12.156,12.1658,98400.0
2006-03-30 15:15:00,24.9,24.91,24.89,24.91,86100.0,12.1707,12.1756,12.1658,12.1756,86100.0
2006-03-30 15:20:00,24.9,24.95,24.9,24.93,100300.0,12.1707,12.1951,12.1707,12.1854,100300.0
2006-03-30 15:25:00,24.94,24.96,24.91,24.95,108900.0,12.1903,12.2,12.1756,12.1951,108900.0
2006-03-30 15:30:00,24.95,24.99,24.94,24.98,87100.0,12.1951,12.2147,12.1903,12.2098,87100.0
2006-03-30 15:35:00,24.99,24.99,24.96,24.96,114400.0,12.2147,12.2147,12.2,12.2,114400.0
2006-03-30 15:40:00,24.97,24.99,24.96,24.99,158200.0,12.2049,12.2147,12.2,12.2147,158200.0
2006-03-30 15:45:00,24.98,25.02,24.98,25.0,152600.0,12.2098,12.2294,12.2098,12.2196,152600.0
2006-03-30 15:50:00,25.01,25.02,25.0,25.0,115800.0,12.2245,12.2294,12.2196,12.2196,115800.0
2006-03-30 15:55:00,25.01,25.01,24.96,24.96,185700.0,12.2245,12.2245,12.2,12.2,185700.0
2006-03-31 09:30:00,24.9,24.93,24.88,24.93,151500.0,12.1707,12.1854,12.1609,12.1854,151500.0
2006-03-31 09:35:00,24.93,25.03,24.9,24.92,127900.0,12.1854,12.2342,12.1707,12.1805,127900.0
2006-03-31 09:40:00,24.91,24.93,24.89,24.9,63600.0,12.1756,12.1854,12.1658,12.1707,63600.0
2006-03-31 09:45:00,24.89,24.99,24.89,24.97,121300.0,12.1658,12.2147,12.1658,12.2049,121300.0
2006-03-31 09:50:00,24.98,24.98,24.81,24.88,155800.0,12.2098,12.2098,12.1267,12.1609,155800.0
2006-03-31 09:55:00,24.88,24.98,24.87,24.92,70100.0,12.1609,12.2098,12.156,12.1805,70100.0
2006-03-31 10:00:00,24.93,24.93,24.88,24.89,176700.0,12.1854,12.1854,12.1609,12.1658,176700.0
2006-03-31 10:05:00,24.89,24.89,24.85,24.87,78800.0,12.1658,12.1658,12.1463,12.156,78800.0
2006-03-31 10:10:00,24.87,24.92,24.87,24.92,30000.0,12.156,12.1805,12.156,12.1805,30000.0
2006-03-31 10:15:00,24.92,24.93,24.87,24.92,44100.0,12.1805,12.1854,12.156,12.1805,44100.0
2006-03-31 10:20:00,24.91,24.92,24.86,24.88,47700.0,12.1756,12.1805,12.1512,12.1609,47700.0
2006-03-31 10:25:00,24.89,24.92,24.87,24.9,51600.0,12.1658,12.1805,12.156,12.1707,51600.0
2006-03-31 10:30:00,24.89,24.95,24.88,24.94,51600.0,12.1658,12.1951,12.1609,12.1903,51600.0
2006-03-31 10:35:00,24.93,24.94,24.9,24.92,68300.0,12.1854,12.1903,12.1707,12.1805,68300.0
2006-03-31 10:40:00,24.92,24.95,24.91,24.95,78200.0,12.1805,12.1951,12.1756,12.1951,78200.0
2006-03-31 10:45:00,24.95,24.95,24.89,24.9,52100.0,12.1951,12.1951,12.1658,12.1707,52100.0
2006-03-31 10:50:00,24.9,24.92,24.87,24.88,48200.0,12.1707,12.1805,12.156,12.1609,48200.0
2006-03-31 10:55:00,24.87,24.92,24.86,24.91,43200.0,12.156,12.1805,12.1512,12.1756,43200.0
2006-03-31 11:00:00,24.9,24.9,24.86,24.86,56800.0,12.1707,12.1707,12.1512,12.1512,56800.0
2006-03-31 11:05:00,24.86,24.91,24.86,24.9,39900.0,12.1512,12.1756,12.1512,12.1707,39900.0
2006-03-31 11:10:00,24.91,24.91,24.87,24.87,19000.0,12.1756,12.1756,12.156,12.156,19000.0
2006-03-31 11:15:00,24.86,24.86,24.81,24.84,60500.0,12.1512,12.1512,12.1267,12.1414,60500.0
2006-03-31 11:20:00,24.84,24.87,24.83,24.87,29200.0,12.1414,12.156,12.1365,12.156,29200.0
2006-03-31 11:25:00,24.87,24.88,24.86,24.86,45800.0,12.156,12.1609,12.1512,12.1512,45800.0
2006-03-31 11:30:00,24.86,24.86,24.83,24.84,62500.0,12.1512,12.1512,12.1365,12.1414,62500.0
2006-03-31 11:35:00,24.84,24.85,24.83,24.84,38400.0,12.1414,12.1463,12.1365,12.1414,38400.0
2006-03-31 11:40:00,24.84,24.85,24.82,24.84,67500.0,12.1414,12.1463,12.1316,12.1414,67500.0
2006-03-31 11:45:00,24.86,24.87,24.85,24.85,29100.0,12.1512,12.156,12.1463,12.1463,29100.0
2006-03-31 11:50:00,24.85,24.86,24.82,24.85,49000.0,12.1463,12.1512,12.1316,12.1463,49000.0
2006-03-31 11:55:00,24.85,24.85,24.83,24.83,31800.0,12.1463,12.1463,12.1365,12.1365,31800.0
2006-03-31 12:00:00,24.84,24.85,24.82,24.84,58800.0,12.1414,12.1463,12.1316,12.1414,58800.0
2006-03-31 12:05:00,24.84,24.86,24.83,24.84,40500.0,12.1414,12.1512,12.1365,12.1414,40500.0
2006-03-31 12:10:00,24.83,24.85,24.82,24.82,38800.0,12.1365,12.1463,12.1316,12.1316,38800.0
2006-03-31 12:15:00,24.82,24.83,24.81,24.82,65400.0,12.1316,12.1365,12.1267,12.1316,65400.0
2006-03-31 12:20:00,24.8,24.85,24.8,24.84,52800.0,12.1218,12.1463,12.1218,12.1414,52800.0
2006-03-31 12:25:00,24.84,24.86,24.83,24.84,32700.0,12.1414,12.1512,12.1365,12.1414,32700.0
2006-03-31 12:30:00,24.84,24.85,24.83,24.83,22500.0,12.1414,12.1463,12.1365,12.1365,22500.0
2006-03-31 12:35:00,24.83,24.84,24.81,24.83,61900.0,12.1365,12.1414,12.1267,12.1365,61900.0
2006-03-31 12:40:00,24.82,24.84,24.82,24.83,39800.0,12.1316,12.1414,12.1316,12.1365,39800.0
2006-03-31 12:45:00,24.82,24.82,24.76,24.76,47100.0,12.1316,12.1316,12.1023,12.1023,47100.0
2006-03-31 12:50:00,24.76,24.77,24.75,24.76,29200.0,12.1023,12.1072,12.0974,12.1023,29200.0
2006-03-31 12:55:00,24.76,24.77,24.7,24.72,71800.0,12.1023,12.1072,12.0729,12.0827,71800.0
2006-03-31 13:00:00,24.71,24.74,24.71,24.73,80700.0,12.0778,12.0925,12.0778,12.0876,80700.0
2006-03-31 13:05:00,24.74,24.75,24.72,24.73,70000.0,12.0925,12.0974,12.0827,12.0876,70000.0
2006-03-31 13:10:00,24.73,24.74,24.72,24.74,61400.0,12.0876,12.0925,12.0827,12.0925,61400.0
2006-03-31 13:15:00,24.73,24.74,24.72,24.73,30800.0,12.0876,12.0925,12.0827,12.0876,30800.0
2006-03-31 13:20:00,24.73,24.73,24.71,24.72,26800.0,12.0876,12.0876,12.0778,12.0827,26800.0
2006-03-31 13:25:00,24.72,24.72,24.67,24.68,71700.0,12.0827,12.0827,12.0583,12.0632,71700.0
2006-03-31 13:30:00,24.69,24.69,24.65,24.65,65700.0,12.0681,12.0681,12.0485,12.0485,65700.0
2006-03-31 13:35:00,24.65,24.68,24.65,24.66,43500.0,12.0485,12.0632,12.0485,12.0534,43500.0
2006-03-31 13:40:00,24.66,24.67,24.64,24.64,34100.0,12.0534,12.0583,12.0436,12.0436,34100.0
2006-03-31 13:45:00,24.64,24.65,24.63,24.64,41400.0,12.0436,12.0485,12.0387,12.0436,41400.0
2006-03-31 13:50:00,24.64,24.65,24.62,24.63,44000.0,12.0436,12.0485,12.0338,12.0387,44000.0
2006-03-31 13:55:00,24.63,24.66,24.63,24.65,40600.0,12.0387,12.0534,12.0387,12.0485,40600.0
2006-03-31 14:00:00,24.65,24.66,24.65,24.65,31700.0,12.0485,12.0534,12.0485,12.0485,31700.0
2006-03-31 14:05:00,24.65,24.68,24.65,24.66,64900.0,12.0485,12.0632,12.0485,12.0534,64900.0
2006-03-31 14:10:00,24.66,24.67,24.65,24.67,29900.0,12.0534,12.0583,12.0485,12.0583,29900.0
2006-03-31 14:15:00,24.66,24.67,24.64,24.64,37100.0,12.0534,12.0583,12.0436,12.0436,37100.0
2006-03-31 14:20:00,24.64,24.65,24.63,24.64,65600.0,12.0436,12.0485,12.0387,12.0436,65600.0
2006-03-31 14:25:00,24.65,24.65,24.59,24.6,91400.0,12.0485,12.0485,12.0192,12.0241,91400.0
2006-03-31 14:30:00,24.59,24.64,24.59,24.62,144300.0,12.0192,12.0436,12.0192,12.0338,144300.0
2006-03-31 14:35:00,24.63,24.66,24.62,24.66,97500.0,12.0387,12.0534,12.0338,12.0534,97500.0
2006-03-31 14:40:00,24.66,24.66,24.63,24.63,73200.0,12.0534,12.0534,12.0387,12.0387,73200.0
2006-03-31 14:45:00,24.64,24.64,24.62,24.62,41300.0,12.0436,12.0436,12.0338,12.0338,41300.0
2006-03-31 14:50:00,24.62,24.63,24.61,24.63,126800.0,12.0338,12.0387,12.029,12.0387,126800.0
2006-03-31 14:55:00,24.63,24.64,24.62,24.64,151000.0,12.0387,12.0436,12.0338,12.0436,151000.0
2006-03-31 15:00:00,24.64,24.65,24.6,24.6,88000.0,12.0436,12.0485,12.0241,12.0241,88000.0
2006-03-31 15:05:00,24.6,24.63,24.6,24.61,97200.0,12.0241,12.0387,12.0241,12.029,97200.0
2006-03-31 15:10:00,24.61,24.61,24.57,24.57,111100.0,12.029,12.029,12.0094,12.0094,111100.0
2006-03-31 15:15:00,24.57,24.58,24.56,24.57,136300.0,12.0094,12.0143,12.0045,12.0094,136300.0
2006-03-31 15:20:00,24.58,24.63,24.57,24.63,92300.0,12.0143,12.0387,12.0094,12.0387,92300.0
2006-03-31 15:25:00,24.63,24.64,24.62,24.64,56300.0,12.0387,12.0436,12.0338,12.0436,56300.0
2006-03-31 15:30:00,24.64,24.64,24.58,24.63,114000.0,12.0436,12.0436,12.0143,12.0387,114000.0
2006-03-31 15:35:00,24.63,24.64,24.59,24.6,117400.0,12.0387,12.0436,12.0192,12.0241,117400.0
2006-03-31 15:40:00,24.6,24.6,24.56,24.56,143600.0,12.0241,12.0241,12.0045,12.0045,143600.0
2006-03-31 15:45:00,24.56,24.6,24.56,24.58,192700.0,12.0045,12.0241,12.0045,12.0143,192700.0
2006-03-31 15:50:00,24.59,24.61,24.58,24.61,192100.0,12.0192,12.029,12.0143,12.029,192100.0
2006-03-31 15:55:00,24.6,24.62,24.58,24.61,316400.0,12.0241,12.0338,12.0143,12.029,316400.0
2006-04-03 09:30:00,24.75,24.88,24.69,24.85,167600.0,12.0974,12.1609,12.0681,12.1463,167600.0
2006-04-03 09:35:00,24.84,24.86,24.7,24.71,67000.0,12.1414,12.1512,12.0729,12.0778,67000.0
2006-04-03 09:40:00,24.7,24.8,24.65,24.74,94900.0,12.0729,12.1218,12.0485,12.0925,94900.0
2006-04-03 09:45:00,24.73,24.87,24.73,24.83,74600.0,12.0876,12.156,12.0876,12.1365,74600.0
2006-04-03 09:50:00,24.84,24.87,24.82,24.87,112400.0,12.1414,12.156,12.1316,12.156,112400.0
2006-04-03 09:55:00,24.86,24.88,24.82,24.85,84000.0,12.1512,12.1609,12.1316,12.1463,84000.0
2006-04-03 10:00:00,24.85,24.91,24.84,24.91,117700.0,12.1463,12.1756,12.1414,12.1756,117700.0
2006-04-03 10:05:00,24.9,24.97,24.9,24.96,122900.0,12.1707,12.2049,12.1707,12.2,122900.0
2006-04-03 10:10:00,24.96,24.97,24.82,24.85,121200.0,12.2,12.2049,12.1316,12.1463,121200.0
2006-04-03 10:15:00,24.85,24.86,24.82,24.84,51400.0,12.1463,12.1512,12.1316,12.1414,51400.0
2006-04-03 10:20:00,24.84,24.85,24.82,24.85,57900.0,12.1414,12.1463,12.1316,12.1463,57900.0
2006-04-03 10:25:00,24.86,24.87,24.77,24.78,57400.0,12.1512,12.156,12.1072,12.112,57400.0
2006-04-03 10:30:00,24.79,24.92,24.79,24.88,60600.0,12.1169,12.1805,12.1169,12.1609,60600.0
2006-04-03 10:35:00,24.87,24.88,24.8,24.81,65900.0,12.156,12.1609,12.1218,12.1267,65900.0
2006-04-03 10:40:00,24.81,24.83,24.77,24.79,71300.0,12.1267,12.1365,12.1072,12.1169,71300.0
2006-04-03 10:45:00,24.79,24.81,24.75,24.75,73000.0,12.1169,12.1267,12.0974,12.0974,73000.0
2006-04-03 10:50:00,24.76,24.76,24.71,24.71,56200.0,12.1023,12.1023,12.0778,12.0778,56200.0
2006-04-03 10:55:00,24.72,24.73,24.71,24.73,41700.0,12.0827,12.0876,12.0778,12.0876,41700.0
2006-04-03 11:00:00,24.73,24.75,24.72,24.72,33200.0,12.0876,12.0974,12.0827,12.0827,33200.0
2006-04-03 11:05:00,24.73,24.73,24.71,24.71,24500.0,12.0876,12.0876,12.0778,12.0778,24500.0
2006-04-03 11:10:00,24.72,24.78,24.71,24.77,53600.0,12.0827,12.112,12.0778,12.1072,53600.0
2006-04-03 11:15:00,24.77,24.78,24.75,24.77,42700.0,12.1072,12.112,12.0974,12.1072,42700.0
2006-04-03 11:20:00,24.77,24.82,24.76,24.82,25300.0,12.1072,12.1316,12.1023,12.1316,25300.0
2006-04-03 11:25:00,24.81,24.82,24.78,24.79,38300.0,12.1267,12.1316,12.112,12.1169,38300.0
2006-04-03 11:30:00,24.79,24.8,24.75,24.75,50700.0,12.1169,12.1218,12.0974,12.0974,50700.0
2006-04-03 11:35:00,24.75,24.83,24.74,24.83,48300.0,12.0974,12.1365,12.0925,12.1365,48300.0
2006-04-03 11:40:00,24.83,24.83,24.77,24.79,44800.0,12.1365,12.1365,12.1072,12.1169,44800.0
2006-04-03 11:45:00,24.79,24.82,24.78,24.8,51800.0,12.1169,12.1316,12.112,12.1218,51800.0
2006-04-03 11:50:00,24.79,24.87,24.79,24.87,44000.0,12.1169,12.156,12.1169,12.156,44000.0
2006-04-03 11:55:00,24.86,24.87,24.82,24.82,33100.0,12.1512,12.156,12.1316,12.1316,33100.0
2006-04-03 12:00:00,24.81,24.83,24.8,24.81,41800.0,12.1267,12.1365,12.1218,12.1267,41800.0
2006-04-03 12:05:00,24.82,24.83,24.8,24.83,25800.0,12.1316,12.1365,12.1218,12.1365,25800.0
2006-04-03 12:10:00,24.82,24.83,24.78,24.81,72500.0,12.1316,12.1365,12.112,12.1267,72500.0
2006-04-03 12:15:00,24.81,24.82,24.8,24.82,35400.0,12.1267,12.1316,12.1218,12.1316,35400.0
2006-04-03 12:20:00,24.83,24.85,24.82,24.84,52400.0,12.1365,12.1463,12.1316,12.1414,52400.0
2006-04-03 12:25:00,24.85,24.86,24.84,24.85,23100.0,12.1463,12.1512,12.1414,12.1463,23100.0
2006-04-03 12:30:00,24.85,24.86,24.83,24.85,39600.0,12.1463,12.1512,12.1365,12.1463,39600.0
2006-04-03 12:35:00,24.84,24.85,24.84,24.84,25300.0,12.1414,12.1463,12.1414,12.1414,25300.0
2006-04-03 12:40:00,24.85,24.85,24.81,24.81,14900.0,12.1463,12.1463,12.1267,12.1267,14900.0
2006-04-03 12:45:00,24.81,24.82,24.8,24.8,14600.0,12.1267,12.1316,12.1218,12.1218,14600.0
2006-04-03 12:50:00,24.8,24.82,24.79,24.81,54500.0,12.1218,12.1316,12.1169,12.1267,54500.0
2006-04-03 12:55:00,24.81,24.83,24.81,24.81,42100.0,12.1267,12.1365,12.1267,12.1267,42100.0
2006-04-03 13:00:00,24.81,24.83,24.81,24.81,34100.0,12.1267,12.1365,12.1267,12.1267,34100.0
2006-04-03 13:05:00,24.81,24.82,24.81,24.82,12000.0,12.1267,12.1316,12.1267,12.1316,12000.0
2006-04-03 13:10:00,24.82,24.82,24.8,24.8,38400.0,12.1316,12.1316,12.1218,12.1218,38400.0
2006-04-03 13:15:00,24.81,24.87,24.8,24.87,84900.0,12.1267,12.156,12.1218,12.156,84900.0
2006-04-03 13:20:00,24.87,24.87,24.85,24.87,29400.0,12.156,12.156,12.1463,12.156,29400.0
2006-04-03 13:25:00,24.86,24.86,24.84,24.84,19400.0,12.1512,12.1512,12.1414,12.1414,19400.0
2006-04-03 13:30:00,24.85,24.85,24.82,24.82,31600.0,12.1463,12.1463,12.1316,12.1316,31600.0
2006-04-03 13:35:00,24.82,24.84,24.82,24.84,34900.0,12.1316,12.1414,12.1316,12.1414,34900.0
2006-04-03 13:40:00,24.84,24.84,24.82,24.83,21700.0,12.1414,12.1414,12.1316,12.1365,21700.0
2006-04-03 13:45:00,24.83,24.84,24.81,24.82,21100.0,12.1365,12.1414,12.1267,12.1316,21100.0
2006-04-03 13:50:00,24.82,24.83,24.81,24.83,94300.0,12.1316,12.1365,12.1267,12.1365,94300.0
2006-04-03 13:55:00,24.83,24.83,24.82,24.83,19300.0,12.1365,12.1365,12.1316,12.1365,19300.0
2006-04-03 14:00:00,24.82,24.83,24.81,24.82,36800.0,12.1316,12.1365,12.1267,12.1316,36800.0
2006-04-03 14:05:00,24.82,24.83,24.81,24.83,15200.0,12.1316,12.1365,12.1267,12.1365,15200.0
2006-04-03 14:10:00,24.82,24.86,24.81,24.81,54300.0,12.1316,12.1512,12.1267,12.1267,54300.0
2006-04-03 14:15:00,24.81,24.81,24.78,24.81,43300.0,12.1267,12.1267,12.112,12.1267,43300.0
2006-04-03 14:20:00,24.8,24.85,24.79,24.84,36500.0,12.1218,12.1463,12.1169,12.1414,36500.0
2006-04-03 14:25:00,24.84,24.85,24.8,24.8,39700.0,12.1414,12.1463,12.1218,12.1218,39700.0
2006-04-03 14:30:00,24.8,24.82,24.77,24.78,65900.0,12.1218,12.1316,12.1072,12.112,65900.0
2006-04-03 14:35:00,24.78,24.79,24.75,24.77,72200.0,12.112,12.1169,12.0974,12.1072,72200.0
2006-04-03 14:40:00,24.77,24.78,24.76,24.77,34100.0,12.1072,12.112,12.1023,12.1072,34100.0
2006-04-03 14:45:00,24.76,24.77,24.72,24.72,66100.0,12.1023,12.1072,12.0827,12.0827,66100.0
2006-04-03 14:50:00,24.73,24.75,24.72,24.73,106600.0,12.0876,12.0974,12.0827,12.0876,106600.0
2006-04-03 14:55:00,24.74,24.74,24.71,24.73,36300.0,12.0925,12.0925,12.0778,12.0876,36300.0
2006-04-03 15:00:00,24.73,24.75,24.72,24.74,47000.0,12.0876,12.0974,12.0827,12.0925,47000.0
2006-04-03 15:05:00,24.74,24.79,24.74,24.78,25400.0,12.0925,12.1169,12.0925,12.112,25400.0
2006-04-03 15:10:00,24.78,24.8,24.77,24.79,34300.0,12.112,12.1218,12.1072,12.1169,34300.0
2006-04-03 15:15:00,24.79,24.82,24.78,24.82,63500.0,12.1169,12.1316,12.112,12.1316,63500.0
2006-04-03 15:20:00,24.82,24.84,24.77,24.77,82600.0,12.1316,12.1414,12.1072,12.1072,82600.0
2006-04-03 15:25:00,24.78,24.8,24.75,24.79,81300.0,12.112,12.1218,12.0974,12.1169,81300.0
2006-04-03 15:30:00,24.78,24.79,24.73,24.73,77600.0,12.112,12.1169,12.0876,12.0876,77600.0
2006-04-03 15:35:00,24.73,24.75,24.7,24.73,198800.0,12.0876,12.0974,12.0729,12.0876,198800.0
2006-04-03 15:40:00,24.72,24.73,24.68,24.68,124500.0,12.0827,12.0876,12.0632,12.0632,124500.0
2006-04-03 15:45:00,24.7,24.7,24.6,24.65,261800.0,12.0729,12.0729,12.0241,12.0485,261800.0
2006-04-03 15:50:00,24.66,24.7,24.65,24.68,225700.0,12.0534,12.0729,12.0485,12.0632,225700.0
2006-04-03 15:55:00,24.68,24.72,24.67,24.71,515700.0,12.0632,12.0827,12.0583,12.0778,515700.0
2006-04-04 09:30:00,24.72,24.79,24.71,24.72,132300.0,12.0827,12.1169,12.0778,12.0827,132300.0
2006-04-04 09:35:00,24.73,24.84,24.66,24.73,101400.0,12.0876,12.1414,12.0534,12.0876,101400.0
2006-04-04 09:40:00,24.72,24.74,24.66,24.67,53800.0,12.0827,12.0925,12.0534,12.0583,53800.0
2006-04-04 09:45:00,24.66,24.67,24.56,24.6,81400.0,12.0534,12.0583,12.0045,12.0241,81400.0
2006-04-04 09:50:00,24.59,24.61,24.58,24.6,105800.0,12.0192,12.029,12.0143,12.0241,105800.0
2006-04-04 09:55:00,24.6,24.62,24.53,24.53,86200.0,12.0241,12.0338,11.9899,11.9899,86200.0
2006-04-04 10:00:00,24.53,24.63,24.53,24.63,48000.0,11.9899,12.0387,11.9899,12.0387,48000.0
2006-04-04 10:05:00,24.63,24.68,24.63,24.64,129600.0,12.0387,12.0632,12.0387,12.0436,129600.0
2006-04-04 10:10:00,24.64,24.66,24.62,24.63,67800.0,12.0436,12.0534,12.0338,12.0387,67800.0
2006-04-04 10:15:00,24.63,24.66,24.62,24.64,50200.0,12.0387,12.0534,12.0338,12.0436,50200.0
2006-04-04 10:20:00,24.65,24.67,24.64,24.65,59400.0,12.0485,12.0583,12.0436,12.0485,59400.0
2006-04-04 10:25:00,24.65,24.66,24.63,24.63,33000.0,12.0485,12.0534,12.0387,12.0387,33000.0
2006-04-04 10:30:00,24.63,24.64,24.62,24.63,27600.0,12.0387,12.0436,12.0338,12.0387,27600.0
2006-04-04 10:35:00,24.63,24.63,24.61,24.61,30500.0,12.0387,12.0387,12.029,12.029,30500.0
2006-04-04 10:40:00,24.61,24.61,24.59,24.6,57200.0,12.029,12.029,12.0192,12.0241,57200.0
2006-04-04 10:45:00,24.6,24.64,24.59,24.64,62200.0,12.0241,12.0436,12.0192,12.0436,62200.0
2006-04-04 10:50:00,24.63,24.63,24.6,24.63,40400.0,12.0387,12.0387,12.0241,12.0387,40400.0
2006-04-04 10:55:00,24.62,24.63,24.61,24.61,27700.0,12.0338,12.0387,12.029,12.029,27700.0
2006-04-04 11:00:00,24.61,24.62,24.6,24.62,31200.0,12.029,12.0338,12.0241,12.0338,31200.0
2006-04-04 11:05:00,24.61,24.62,24.6,24.6,58300.0,12.029,12.0338,12.0241,12.0241,58300.0
2006-04-04 11:10:00,24.6,24.6,24.57,24.59,67400.0,12.0241,12.0241,12.0094,12.0192,67400.0
2006-04-04 11:15:00,24.6,24.62,24.59,24.61,32100.0,12.0241,12.0338,12.0192,12.029,32100.0
2006-04-04 11:20:00,24.61,24.63,24.61,24.61,44400.0,12.029,12.0387,12.029,12.029,44400.0
2006-04-04 11:25:00,24.61,24.65,24.61,24.65,55500.0,12.029,12.0485,12.029,12.0485,55500.0
2006-04-04 11:30:00,24.64,24.66,24.64,24.66,53000.0,12.0436,12.0534,12.0436,12.0534,53000.0
2006-04-04 11:35:00,24.65,24.67,24.64,24.66,62600.0,12.0485,12.0583,12.0436,12.0534,62600.0
2006-04-04 11:40:00,24.66,24.66,24.64,24.66,51100.0,12.0534,12.0534,12.0436,12.0534,51100.0
2006-04-04 11:45:00,24.66,24.69,24.66,24.67,134700.0,12.0534,12.0681,12.0534,12.0583,134700.0
2006-04-04 11:50:00,24.68,24.74,24.68,24.72,78500.0,12.0632,12.0925,12.0632,12.0827,78500.0
2006-04-04 11:55:00,24.72,24.74,24.72,24.74,35500.0,12.0827,12.0925,12.0827,12.0925,35500.0
2006-04-04 12:00:00,24.74,24.8,24.74,24.79,76300.0,12.0925,12.1218,12.0925,12.1169,76300.0
2006-04-04 12:05:00,24.79,24.8,24.76,24.77,50300.0,12.1169,12.1218,12.1023,12.1072,50300.0
2006-04-04 12:10:00,24.77,24.78,24.72,24.74,51800.0,12.1072,12.112,12.0827,12.0925,51800.0
2006-04-04 12:15:00,24.73,24.76,24.73,24.74,51200.0,12.0876,12.1023,12.0876,12.0925,51200.0
2006-04-04 12:20:00,24.73,24.76,24.73,24.74,31800.0,12.0876,12.1023,12.0876,12.0925,31800.0
2006-04-04 12:25:00,24.74,24.75,24.72,24.72,18800.0,12.0925,12.0974,12.0827,12.0827,18800.0
2006-04-04 12:30:00,24.72,24.73,24.72,24.73,11000.0,12.0827,12.0876,12.0827,12.0876,11000.0
2006-04-04 12:35:00,24.73,24.73,24.7,24.72,27500.0,12.0876,12.0876,12.0729,12.0827,27500.0
2006-04-04 12:40:00,24.73,24.73,24.72,24.72,39000.0,12.0876,12.0876,12.0827,12.0827,39000.0
2006-04-04 12:45:00,24.73,24.76,24.72,24.75,41700.0,12.0876,12.1023,12.0827,12.0974,41700.0
2006-04-04 12:50:00,24.75,24.8,24.74,24.79,65500.0,12.0974,12.1218,12.0925,12.1169,65500.0
2006-04-04 12:55:00,24.79,24.85,24.79,24.83,119500.0,12.1169,12.1463,12.1169,12.1365,119500.0
2006-04-04 13:00:00,24.83,24.84,24.8,24.83,50300.0,12.1365,12.1414,12.1218,12.1365,50300.0
2006-04-04 13:05:00,24.84,24.84,24.82,24.83,47200.0,12.1414,12.1414,12.1316,12.1365,47200.0
2006-04-04 13:10:00,24.84,24.84,24.77,24.79,52500.0,12.1414,12.1414,12.1072,12.1169,52500.0
2006-04-04 13:15:00,24.78,24.78,24.73,24.73,38500.0,12.112,12.112,12.0876,12.0876,38500.0
2006-04-04 13:20:00,24.74,24.75,24.72,24.74,26500.0,12.0925,12.0974,12.0827,12.0925,26500.0
2006-04-04 13:25:00,24.75,24.75,24.7,24.7,25400.0,12.0974,12.0974,12.0729,12.0729,25400.0
2006-04-04 13:30:00,24.7,24.71,24.69,24.71,15200.0,12.0729,12.0778,12.0681,12.0778,15200.0
2006-04-04 13:35:00,24.7,24.7,24.67,24.67,37600.0,12.0729,12.0729,12.0583,12.0583,37600.0
2006-04-04 13:40:00,24.67,24.68,24.63,24.65,52300.0,12.0583,12.0632,12.0387,12.0485,52300.0
2006-04-04 13:45:00,24.65,24.66,24.61,24.63,44900.0,12.0485,12.0534,12.029,12.0387,44900.0
2006-04-04 13:50:00,24.63,24.7,24.63,24.69,31900.0,12.0387,12.0729,12.0387,12.0681,31900.0
2006-04-04 13:55:00,24.69,24.71,24.66,24.67,48800.0,12.0681,12.0778,12.0534,12.0583,48800.0
2006-04-04 14:00:00,24.67,24.67,24.62,24.64,66400.0,12.0583,12.0583,12.0338,12.0436,66400.0
2006-04-04 14:05:00,24.64,24.69,24.63,24.69,80200.0,12.0436,12.0681,12.0387,12.0681,80200.0
2006-04-04 14:10:00,24.69,24.72,24.68,24.72,46100.0,12.0681,12.0827,12.0632,12.0827,46100.0
2006-04-04 14:15:00,24.71,24.71,24.69,24.71,51400.0,12.0778,12.0778,12.0681,12.0778,51400.0
2006-04-04 14:20:00,24.71,24.77,24.71,24.76,48000.0,12.0778,12.1072,12.0778,12.1023,48000.0
2006-04-04 14:25:00,24.77,24.82,24.76,24.79,68700.0,12.1072,12.1316,12.1023,12.1169,68700.0
2006-04-04 14:30:00,24.79,24.8,24.78,24.79,69200.0,12.1169,12.1218,12.112,12.1169,69200.0
2006-04-04 14:35:00,24.79,24.79,24.74,24.75,111300.0,12.1169,12.1169,12.0925,12.0974,111300.0
2006-04-04 14:40:00,24.75,24.79,24.74,24.74,56300.0,12.0974,12.1169,12.0925,12.0925,56300.0
2006-04-04 14:45:00,24.74,24.77,24.74,24.77,37900.0,12.0925,12.1072,12.0925,12.1072,37900.0
2006-04-04 14:50:00,24.77,24.78,24.76,24.77,56000.0,12.1072,12.112,12.1023,12.1072,56000.0
2006-04-04 14:55:00,24.77,24.78,24.76,24.77,43200.0,12.1072,12.112,12.1023,12.1072,43200.0
2006-04-04 15:00:00,24.76,24.77,24.76,24.76,48800.0,12.1023,12.1072,12.1023,12.1023,48800.0
2006-04-04 15:05:00,24.76,24.77,24.74,24.75,90500.0,12.1023,12.1072,12.0925,12.0974,90500.0
2006-04-04 15:10:00,24.74,24.74,24.7,24.74,67300.0,12.0925,12.0925,12.0729,12.0925,67300.0
2006-04-04 15:15:00,24.74,24.75,24.7,24.72,64500.0,12.0925,12.0974,12.0729,12.0827,64500.0
2006-04-04 15:20:00,24.73,24.75,24.73,24.73,53400.0,12.0876,12.0974,12.0876,12.0876,53400.0
2006-04-04 15:25:00,24.73,24.74,24.72,24.72,52400.0,12.0876,12.0925,12.0827,12.0827,52400.0
2006-04-04 15:30:00,24.73,24.73,24.71,24.71,49200.0,12.0876,12.0876,12.0778,12.0778,49200.0
2006-04-04 15:35:00,24.71,24.72,24.7,24.71,177600.0,12.0778,12.0827,12.0729,12.0778,177600.0
2006-04-04 15:40:00,24.7,24.73,24.69,24.72,153300.0,12.0729,12.0876,12.0681,12.0827,153300.0
2006-04-04 15:45:00,24.72,24.75,24.69,24.74,737200.0,12.0827,12.0974,12.0681,12.0925,737200.0
2006-04-04 15:50:00,24.75,24.78,24.74,24.78,134300.0,12.0974,12.112,12.0925,12.112,134300.0
2006-04-04 15:55:00,24.77,24.78,24.74,24.75,155800.0,12.1072,12.112,12.0925,12.0974,155800.0
2006-04-05 09:30:00,24.5,24.62,24.48,24.61,276900.0,12.1118,12.1711,12.1019,12.1662,276900.0
2006-04-05 09:35:00,24.6,24.62,24.55,24.56,68900.0,12.1613,12.1711,12.1365,12.1415,68900.0
2006-04-05 09:40:00,24.56,24.61,24.54,24.6,138900.0,12.1415,12.1662,12.1316,12.1613,138900.0
2006-04-05 09:45:00,24.59,24.61,24.53,24.54,154400.0,12.1563,12.1662,12.1267,12.1316,154400.0
2006-04-05 09:50:00,24.54,24.65,24.53,24.63,118200.0,12.1316,12.186,12.1267,12.1761,118200.0
2006-04-05 09:55:00,24.62,24.64,24.6,24.61,62700.0,12.1711,12.181,12.1613,12.1662,62700.0
2006-04-05 10:00:00,24.62,24.64,24.57,24.57,125500.0,12.1711,12.181,12.1464,12.1464,125500.0
2006-04-05 10:05:00,24.57,24.6,24.56,24.58,84600.0,12.1464,12.1613,12.1415,12.1514,84600.0
2006-04-05 10:10:00,24.59,24.6,24.59,24.6,93300.0,12.1563,12.1613,12.1563,12.1613,93300.0
2006-04-05 10:15:00,24.6,24.6,24.58,24.6,45000.0,12.1613,12.1613,12.1514,12.1613,45000.0
2006-04-05 10:20:00,24.6,24.62,24.59,24.62,53600.0,12.1613,12.1711,12.1563,12.1711,53600.0
2006-04-05 10:25:00,24.62,24.65,24.61,24.62,39400.0,12.1711,12.186,12.1662,12.1711,39400.0
2006-04-05 10:30:00,24.62,24.63,24.55,24.56,94600.0,12.1711,12.1761,12.1365,12.1415,94600.0
2006-04-05 10:35:00,24.55,24.57,24.54,24.57,34300.0,12.1365,12.1464,12.1316,12.1464,34300.0
2006-04-05 10:40:00,24.57,24.58,24.52,24.54,70400.0,12.1464,12.1514,12.1217,12.1316,70400.0
2006-04-05 10:45:00,24.54,24.57,24.54,24.55,69900.0,12.1316,12.1464,12.1316,12.1365,69900.0
2006-04-05 10:50:00,24.56,24.56,24.46,24.46,78200.0,12.1415,12.1415,12.0921,12.0921,78200.0
2006-04-05 10:55:00,24.46,24.48,24.46,24.47,62800.0,12.0921,12.1019,12.0921,12.097,62800.0
2006-04-05 11:00:00,24.46,24.48,24.46,24.47,91700.0,12.0921,12.1019,12.0921,12.097,91700.0
2006-04-05 11:05:00,24.47,24.48,24.45,24.46,84700.0,12.097,12.1019,12.0871,12.0921,84700.0
2006-04-05 11:10:00,24.45,24.51,24.45,24.5,55900.0,12.0871,12.1168,12.0871,12.1118,55900.0
2006-04-05 11:15:00,24.5,24.51,24.47,24.47,46600.0,12.1118,12.1168,12.097,12.097,46600.0
2006-04-05 11:20:00,24.48,24.49,24.47,24.47,23200.0,12.1019,12.1069,12.097,12.097,23200.0
2006-04-05 11:25:00,24.49,24.52,24.49,24.5,38500.0,12.1069,12.1217,12.1069,12.1118,38500.0
2006-04-05 11:30:00,24.51,24.51,24.48,24.5,36500.0,12.1168,12.1168,12.1019,12.1118,36500.0
2006-04-05 11:35:00,24.49,24.5,24.48,24.49,68100.0,12.1069,12.1118,12.1019,12.1069,68100.0
2006-04-05 11:40:00,24.49,24.51,24.48,24.48,56500.0,12.1069,12.1168,12.1019,12.1019,56500.0
2006-04-05 11:45:00,24.48,24.5,24.48,24.48,42800.0,12.1019,12.1118,12.1019,12.1019,42800.0
2006-04-05 11:50:00,24.49,24.54,24.48,24.51,42600.0,12.1069,12.1316,12.1019,12.1168,42600.0
2006-04-05 11:55:00,24.52,24.52,24.48,24.49,41500.0,12.1217,12.1217,12.1019,12.1069,41500.0
2006-04-05 12:00:00,24.48,24.5,24.48,24.49,39700.0,12.1019,12.1118,12.1019,12.1069,39700.0
2006-04-05 12:05:00,24.49,24.5,24.46,24.49,55400.0,12.1069,12.1118,12.0921,12.1069,55400.0
2006-04-05 12:10:00,24.49,24.5,24.48,24.49,50500.0,12.1069,12.1118,12.1019,12.1069,50500.0
2006-04-05 12:15:00,24.49,24.5,24.47,24.48,25600.0,12.1069,12.1118,12.097,12.1019,25600.0
2006-04-05 12:20:00,24.47,24.52,24.47,24.51,104700.0,12.097,12.1217,12.097,12.1168,104700.0
2006-04-05 12:25:00,24.51,24.52,24.5,24.51,20300.0,12.1168,12.1217,12.1118,12.1168,20300.0
2006-04-05 12:30:00,24.52,24.54,24.51,24.53,19900.0,12.1217,12.1316,12.1168,12.1267,19900.0
2006-04-05 12:35:00,24.53,24.54,24.52,24.52,34000.0,12.1267,12.1316,12.1217,12.1217,34000.0
2006-04-05 12:40:00,24.51,24.52,24.5,24.52,33700.0,12.1168,12.1217,12.1118,12.1217,33700.0
2006-04-05 12:45:00,24.52,24.58,24.52,24.57,29900.0,12.1217,12.1514,12.1217,12.1464,29900.0
2006-04-05 12:50:00,24.57,24.6,24.57,24.6,34300.0,12.1464,12.1613,12.1464,12.1613,34300.0
2006-04-05 12:55:00,24.59,24.6,24.55,24.55,92300.0,12.1563,12.1613,12.1365,12.1365,92300.0
2006-04-05 13:00:00,24.55,24.61,24.55,24.57,62500.0,12.1365,12.1662,12.1365,12.1464,62500.0
2006-04-05 13:05:00,24.56,24.59,24.51,24.51,47900.0,12.1415,12.1563,12.1168,12.1168,47900.0
2006-04-05 13:10:00,24.51,24.52,24.49,24.5,17200.0,12.1168,12.1217,12.1069,12.1118,17200.0
2006-04-05 13:15:00,24.5,24.51,24.49,24.5,24400.0,12.1118,12.1168,12.1069,12.1118,24400.0
2006-04-05 13:20:00,24.5,24.51,24.49,24.5,20900.0,12.1118,12.1168,12.1069,12.1118,20900.0
2006-04-05 13:25:00,24.5,24.51,24.49,24.5,15400.0,12.1118,12.1168,12.1069,12.1118,15400.0
2006-04-05 13:30:00,24.5,24.53,24.5,24.52,42000.0,12.1118,12.1267,12.1118,12.1217,42000.0
2006-04-05 13:35:00,24.52,24.52,24.49,24.49,27100.0,12.1217,12.1217,12.1069,12.1069,27100.0
2006-04-05 13:40:00,24.49,24.5,24.46,24.48,34000.0,12.1069,12.1118,12.0921,12.1019,34000.0
2006-04-05 13:45:00,24.48,24.52,24.47,24.51,31500.0,12.1019,12.1217,12.097,12.1168,31500.0
2006-04-05 13:50:00,24.51,24.54,24.5,24.53,35700.0,12.1168,12.1316,12.1118,12.1267,35700.0
2006-04-05 13:55:00,24.52,24.56,24.52,24.54,52300.0,12.1217,12.1415,12.1217,12.1316,52300.0
2006-04-05 14:00:00,24.54,24.55,24.52,24.53,40400.0,12.1316,12.1365,12.1217,12.1267,40400.0
2006-04-05 14:05:00,24.53,24.56,24.53,24.55,28400.0,12.1267,12.1415,12.1267,12.1365,28400.0
2006-04-05 14:10:00,24.55,24.56,24.52,24.52,25900.0,12.1365,12.1415,12.1217,12.1217,25900.0
2006-04-05 14:15:00,24.52,24.53,24.52,24.52,30200.0,12.1217,12.1267,12.1217,12.1217,30200.0
2006-04-05 14:20:00,24.53,24.53,24.49,24.49,30600.0,12.1267,12.1267,12.1069,12.1069,30600.0
2006-04-05 14:25:00,24.5,24.5,24.46,24.47,53000.0,12.1118,12.1118,12.0921,12.097,53000.0
2006-04-05 14:30:00,24.47,24.49,24.46,24.47,47000.0,12.097,12.1069,12.0921,12.097,47000.0
2006-04-05 14:35:00,24.46,24.47,24.44,24.44,76900.0,12.0921,12.097,12.0822,12.0822,76900.0
2006-04-05 14:40:00,24.44,24.49,24.44,24.49,70100.0,12.0822,12.1069,12.0822,12.1069,70100.0
2006-04-05 14:45:00,24.49,24.52,24.48,24.52,34200.0,12.1069,12.1217,12.1019,12.1217,34200.0
2006-04-05 14:50:00,24.52,24.54,24.51,24.54,33500.0,12.1217,12.1316,12.1168,12.1316,33500.0
2006-04-05 14:55:00,24.54,24.57,24.53,24.57,64500.0,12.1316,12.1464,12.1267,12.1464,64500.0
2006-04-05 15:00:00,24.57,24.57,24.47,24.48,73500.0,12.1464,12.1464,12.097,12.1019,73500.0
2006-04-05 15:05:00,24.48,24.54,24.47,24.53,53800.0,12.1019,12.1316,12.097,12.1267,53800.0
2006-04-05 15:10:00,24.53,24.54,24.52,24.53,58500.0,12.1267,12.1316,12.1217,12.1267,58500.0
2006-04-05 15:15:00,24.52,24.58,24.52,24.58,53900.0,12.1217,12.1514,12.1217,12.1514,53900.0
2006-04-05 15:20:00,24.58,24.61,24.58,24.58,85800.0,12.1514,12.1662,12.1514,12.1514,85800.0
2006-04-05 15:25:00,24.59,24.6,24.58,24.59,61600.0,12.1563,12.1613,12.1514,12.1563,61600.0
2006-04-05 15:30:00,24.58,24.59,24.58,24.58,43600.0,12.1514,12.1563,12.1514,12.1514,43600.0
2006-04-05 15:35:00,24.59,24.59,24.58,24.58,82400.0,12.1563,12.1563,12.1514,12.1514,82400.0
2006-04-05 15:40:00,24.58,24.59,24.53,24.54,72800.0,12.1514,12.1563,12.1267,12.1316,72800.0
2006-04-05 15:45:00,24.53,24.54,24.5,24.52,119800.0,12.1267,12.1316,12.1118,12.1217,119800.0
2006-04-05 15:50:00,24.52,24.55,24.52,24.55,73300.0,12.1217,12.1365,12.1217,12.1365,73300.0
2006-04-05 15:55:00,24.54,24.55,24.52,24.53,94900.0,12.1316,12.1365,12.1217,12.1267,94900.0
2006-04-06 09:30:00,24.5,24.65,24.5,24.63,193100.0,12.1118,12.186,12.1118,12.1761,193100.0
2006-04-06 09:35:00,24.63,24.63,24.5,24.54,211700.0,12.1761,12.1761,12.1118,12.1316,211700.0
2006-04-06 09:40:00,24.53,24.62,24.53,24.62,141000.0,12.1267,12.1711,12.1267,12.1711,141000.0
2006-04-06 09:45:00,24.62,24.65,24.6,24.62,105800.0,12.1711,12.186,12.1613,12.1711,105800.0
2006-04-06 09:50:00,24.63,24.66,24.6,24.65,140600.0,12.1761,12.1909,12.1613,12.186,140600.0
2006-04-06 09:55:00,24.64,24.65,24.56,24.57,76300.0,12.181,12.186,12.1415,12.1464,76300.0
2006-04-06 10:00:00,24.57,24.57,24.54,24.55,55200.0,12.1464,12.1464,12.1316,12.1365,55200.0
2006-04-06 10:05:00,24.55,24.55,24.51,24.52,36300.0,12.1365,12.1365,12.1168,12.1217,36300.0
2006-04-06 10:10:00,24.52,24.53,24.5,24.51,47300.0,12.1217,12.1267,12.1118,12.1168,47300.0
2006-04-06 10:15:00,24.51,24.56,24.5,24.53,54800.0,12.1168,12.1415,12.1118,12.1267,54800.0
2006-04-06 10:20:00,24.52,24.53,24.48,24.48,43200.0,12.1217,12.1267,12.1019,12.1019,43200.0
2006-04-06 10:25:00,24.48,24.49,24.45,24.46,50600.0,12.1019,12.1069,12.0871,12.0921,50600.0
2006-04-06 10:30:00,24.45,24.46,24.41,24.41,35700.0,12.0871,12.0921,12.0673,12.0673,35700.0
2006-04-06 10:35:00,24.41,24.43,24.4,24.43,32700.0,12.0673,12.0772,12.0624,12.0772,32700.0
2006-04-06 10:40:00,24.42,24.43,24.41,24.42,33000.0,12.0723,12.0772,12.0673,12.0723,33000.0
2006-04-06 10:45:00,24.42,24.44,24.41,24.41,49200.0,12.0723,12.0822,12.0673,12.0673,49200.0
2006-04-06 10:50:00,24.41,24.44,24.4,24.43,66500.0,12.0673,12.0822,12.0624,12.0772,66500.0
2006-04-06 10:55:00,24.43,24.51,24.43,24.51,256600.0,12.0772,12.1168,12.0772,12.1168,256600.0
2006-04-06 11:00:00,24.5,24.52,24.46,24.46,50200.0,12.1118,12.1217,12.0921,12.0921,50200.0
2006-04-06 11:05:00,24.47,24.47,24.45,24.45,31500.0,12.097,12.097,12.0871,12.0871,31500.0
2006-04-06 11:10:00,24.46,24.53,24.45,24.49,141200.0,12.0921,12.1267,12.0871,12.1069,141200.0
2006-04-06 11:15:00,24.49,24.52,24.49,24.5,62700.0,12.1069,12.1217,12.1069,12.1118,62700.0
2006-04-06 11:20:00,24.51,24.54,24.51,24.53,59700.0,12.1168,12.1316,12.1168,12.1267,59700.0
2006-04-06 11:25:00,24.53,24.56,24.5,24.53,100600.0,12.1267,12.1415,12.1118,12.1267,100600.0
2006-04-06 11:30:00,24.54,24.56,24.53,24.55,82300.0,12.1316,12.1415,12.1267,12.1365,82300.0
2006-04-06 11:35:00,24.55,24.62,24.55,24.62,85500.0,12.1365,12.1711,12.1365,12.1711,85500.0
2006-04-06 11:40:00,24.62,24.65,24.61,24.63,139900.0,12.1711,12.186,12.1662,12.1761,139900.0
2006-04-06 11:45:00,24.64,24.66,24.62,24.66,134100.0,12.181,12.1909,12.1711,12.1909,134100.0
2006-04-06 11:50:00,24.66,24.67,24.61,24.63,88900.0,12.1909,12.1959,12.1662,12.1761,88900.0
2006-04-06 11:55:00,24.63,24.65,24.61,24.62,69800.0,12.1761,12.186,12.1662,12.1711,69800.0
2006-04-06 12:00:00,24.62,24.63,24.57,24.58,95300.0,12.1711,12.1761,12.1464,12.1514,95300.0
2006-04-06 12:05:00,24.58,24.61,24.58,24.61,120800.0,12.1514,12.1662,12.1514,12.1662,120800.0
2006-04-06 12:10:00,24.62,24.63,24.59,24.6,21800.0,12.1711,12.1761,12.1563,12.1613,21800.0
2006-04-06 12:15:00,24.59,24.63,24.56,24.56,69400.0,12.1563,12.1761,12.1415,12.1415,69400.0
2006-04-06 12:20:00,24.56,24.6,24.55,24.55,97100.0,12.1415,12.1613,12.1365,12.1365,97100.0
2006-04-06 12:25:00,24.56,24.6,24.55,24.59,65000.0,12.1415,12.1613,12.1365,12.1563,65000.0
2006-04-06 12:30:00,24.59,24.59,24.57,24.58,19100.0,12.1563,12.1563,12.1464,12.1514,19100.0
2006-04-06 12:35:00,24.58,24.6,24.57,24.58,57400.0,12.1514,12.1613,12.1464,12.1514,57400.0
2006-04-06 12:40:00,24.59,24.6,24.58,24.59,61800.0,12.1563,12.1613,12.1514,12.1563,61800.0
2006-04-06 12:45:00,24.59,24.61,24.59,24.6,46800.0,12.1563,12.1662,12.1563,12.1613,46800.0
2006-04-06 12:50:00,24.6,24.61,24.59,24.61,23800.0,12.1613,12.1662,12.1563,12.1662,23800.0
2006-04-06 12:55:00,24.61,24.62,24.59,24.6,54900.0,12.1662,12.1711,12.1563,12.1613,54900.0
2006-04-06 13:00:00,24.6,24.64,24.6,24.62,61500.0,12.1613,12.181,12.1613,12.1711,61500.0
2006-04-06 13:05:00,24.62,24.63,24.62,24.62,26700.0,12.1711,12.1761,12.1711,12.1711,26700.0
2006-04-06 13:10:00,24.62,24.64,24.62,24.64,42000.0,12.1711,12.181,12.1711,12.181,42000.0
2006-04-06 13:15:00,24.63,24.64,24.63,24.63,16600.0,12.1761,12.181,12.1761,12.1761,16600.0
2006-04-06 13:20:00,24.63,24.66,24.63,24.65,71100.0,12.1761,12.1909,12.1761,12.186,71100.0
2006-04-06 13:25:00,24.65,24.66,24.63,24.63,85900.0,12.186,12.1909,12.1761,12.1761,85900.0
2006-04-06 13:30:00,24.63,24.64,24.63,24.64,45300.0,12.1761,12.181,12.1761,12.181,45300.0
2006-04-06 13:35:00,24.63,24.64,24.63,24.63,46800.0,12.1761,12.181,12.1761,12.1761,46800.0
2006-04-06 13:40:00,24.63,24.64,24.57,24.57,63000.0,12.1761,12.181,12.1464,12.1464,63000.0
2006-04-06 13:45:00,24.58,24.64,24.57,24.64,164900.0,12.1514,12.181,12.1464,12.181,164900.0
2006-04-06 13:50:00,24.64,24.66,24.63,24.66,201300.0,12.181,12.1909,12.1761,12.1909,201300.0
2006-04-06 13:55:00,24.65,24.66,24.63,24.63,29900.0,12.186,12.1909,12.1761,12.1761,29900.0
2006-04-06 14:00:00,24.64,24.66,24.64,24.65,90900.0,12.181,12.1909,12.181,12.186,90900.0
2006-04-06 14:05:00,24.65,24.68,24.64,24.67,53400.0,12.186,12.2008,12.181,12.1959,53400.0
2006-04-06 14:10:00,24.68,24.74,24.66,24.73,196600.0,12.2008,12.2305,12.1909,12.2255,196600.0
2006-04-06 14:15:00,24.73,24.77,24.73,24.75,135500.0,12.2255,12.2453,12.2255,12.2354,135500.0
2006-04-06 14:20:00,24.75,24.84,24.74,24.83,183400.0,12.2354,12.2799,12.2305,12.275,183400.0
2006-04-06 14:25:00,24.82,24.82,24.77,24.77,63200.0,12.27,12.27,12.2453,12.2453,63200.0
2006-04-06 14:30:00,24.76,24.78,24.75,24.78,84800.0,12.2404,12.2502,12.2354,12.2502,84800.0
2006-04-06 14:35:00,24.77,24.78,24.75,24.77,122000.0,12.2453,12.2502,12.2354,12.2453,122000.0
2006-04-06 14:40:00,24.77,24.8,24.73,24.74,121600.0,12.2453,12.2601,12.2255,12.2305,121600.0
2006-04-06 14:45:00,24.75,24.77,24.74,24.75,46100.0,12.2354,12.2453,12.2305,12.2354,46100.0
2006-04-06 14:50:00,24.75,24.76,24.75,24.75,36300.0,12.2354,12.2404,12.2354,12.2354,36300.0
2006-04-06 14:55:00,24.76,24.8,24.75,24.8,65000.0,12.2404,12.2601,12.2354,12.2601,65000.0
2006-04-06 15:00:00,24.8,24.82,24.8,24.8,119700.0,12.2601,12.27,12.2601,12.2601,119700.0
2006-04-06 15:05:00,24.81,24.82,24.8,24.81,119700.0,12.2651,12.27,12.2601,12.2651,119700.0
2006-04-06 15:10:00,24.81,24.84,24.81,24.83,136500.0,12.2651,12.2799,12.2651,12.275,136500.0
2006-04-06 15:15:00,24.83,24.85,24.83,24.84,122300.0,12.275,12.2849,12.275,12.2799,122300.0
2006-04-06 15:20:00,24.84,24.85,24.84,24.85,115900.0,12.2799,12.2849,12.2799,12.2849,115900.0
2006-04-06 15:25:00,24.85,24.85,24.81,24.83,103700.0,12.2849,12.2849,12.2651,12.275,103700.0
2006-04-06 15:30:00,24.84,24.84,24.8,24.8,86100.0,12.2799,12.2799,12.2601,12.2601,86100.0
2006-04-06 15:35:00,24.8,24.81,24.72,24.72,77600.0,12.2601,12.2651,12.2206,12.2206,77600.0
2006-04-06 15:40:00,24.71,24.72,24.7,24.71,168300.0,12.2156,12.2206,12.2107,12.2156,168300.0
2006-04-06 15:45:00,24.7,24.76,24.7,24.75,155100.0,12.2107,12.2404,12.2107,12.2354,155100.0
2006-04-06 15:50:00,24.74,24.8,24.74,24.77,155000.0,12.2305,12.2601,12.2305,12.2453,155000.0
2006-04-06 15:55:00,24.78,24.82,24.77,24.81,398200.0,12.2502,12.27,12.2453,12.2651,398200.0
2006-04-07 09:30:00,24.6,24.86,24.6,24.81,141200.0,12.1613,12.2898,12.1613,12.2651,141200.0
2006-04-07 09:35:00,24.81,24.89,24.79,24.83,45000.0,12.2651,12.3046,12.2552,12.275,45000.0
2006-04-07 09:40:00,24.83,24.85,24.81,24.81,90500.0,12.275,12.2849,12.2651,12.2651,90500.0
2006-04-07 09:45:00,24.82,24.86,24.79,24.83,83700.0,12.27,12.2898,12.2552,12.275,83700.0
2006-04-07 09:50:00,24.84,24.84,24.8,24.84,87200.0,12.2799,12.2799,12.2601,12.2799,87200.0
2006-04-07 09:55:00,24.84,24.85,24.8,24.81,163300.0,12.2799,12.2849,12.2601,12.2651,163300.0
2006-04-07 10:00:00,24.82,24.87,24.8,24.84,75600.0,12.27,12.2947,12.2601,12.2799,75600.0
2006-04-07 10:05:00,24.85,24.86,24.83,24.83,133400.0,12.2849,12.2898,12.275,12.275,133400.0
2006-04-07 10:10:00,24.83,24.89,24.83,24.88,111700.0,12.275,12.3046,12.275,12.2997,111700.0
2006-04-07 10:15:00,24.89,24.89,24.85,24.87,100600.0,12.3046,12.3046,12.2849,12.2947,100600.0
2006-04-07 10:20:00,24.85,24.88,24.83,24.87,164600.0,12.2849,12.2997,12.275,12.2947,164600.0
2006-04-07 10:25:00,24.87,24.87,24.83,24.85,161300.0,12.2947,12.2947,12.275,12.2849,161300.0
2006-04-07 10:30:00,24.85,24.87,24.79,24.79,136300.0,12.2849,12.2947,12.2552,12.2552,136300.0
2006-04-07 10:35:00,24.79,24.81,24.76,24.77,114300.0,12.2552,12.2651,12.2404,12.2453,114300.0
2006-04-07 10:40:00,24.78,24.81,24.76,24.78,73400.0,12.2502,12.2651,12.2404,12.2502,73400.0
2006-04-07 10:45:00,24.79,24.79,24.69,24.69,108400.0,12.2552,12.2552,12.2058,12.2058,108400.0
2006-04-07 10:50:00,24.7,24.73,24.7,24.72,42800.0,12.2107,12.2255,12.2107,12.2206,42800.0
2006-04-07 10:55:00,24.73,24.73,24.66,24.68,62900.0,12.2255,12.2255,12.1909,12.2008,62900.0
2006-04-07 11:00:00,24.67,24.71,24.67,24.69,86200.0,12.1959,12.2156,12.1959,12.2058,86200.0
2006-04-07 11:05:00,24.7,24.79,24.7,24.78,85300.0,12.2107,12.2552,12.2107,12.2502,85300.0
2006-04-07 11:10:00,24.77,24.79,24.74,24.74,49000.0,12.2453,12.2552,12.2305,12.2305,49000.0
2006-04-07 11:15:00,24.74,24.75,24.72,24.75,37700.0,12.2305,12.2354,12.2206,12.2354,37700.0
2006-04-07 11:20:00,24.74,24.75,24.7,24.7,66800.0,12.2305,12.2354,12.2107,12.2107,66800.0
2006-04-07 11:25:00,24.71,24.71,24.64,24.65,68400.0,12.2156,12.2156,12.181,12.186,68400.0
2006-04-07 11:30:00,24.65,24.66,24.61,24.61,103300.0,12.186,12.1909,12.1662,12.1662,103300.0
2006-04-07 11:35:00,24.62,24.63,24.55,24.56,87200.0,12.1711,12.1761,12.1365,12.1415,87200.0
2006-04-07 11:40:00,24.56,24.56,24.52,24.55,71500.0,12.1415,12.1415,12.1217,12.1365,71500.0
2006-04-07 11:45:00,24.54,24.57,24.5,24.56,103200.0,12.1316,12.1464,12.1118,12.1415,103200.0
2006-04-07 11:50:00,24.56,24.59,24.56,24.58,31000.0,12.1415,12.1563,12.1415,12.1514,31000.0
2006-04-07 11:55:00,24.57,24.58,24.55,24.55,32600.0,12.1464,12.1514,12.1365,12.1365,32600.0
2006-04-07 12:00:00,24.55,24.58,24.53,24.58,56400.0,12.1365,12.1514,12.1267,12.1514,56400.0
2006-04-07 12:05:00,24.58,24.66,24.58,24.64,52800.0,12.1514,12.1909,12.1514,12.181,52800.0
2006-04-07 12:10:00,24.65,24.65,24.57,24.61,51100.0,12.186,12.186,12.1464,12.1662,51100.0
2006-04-07 12:15:00,24.61,24.69,24.61,24.68,54200.0,12.1662,12.2058,12.1662,12.2008,54200.0
2006-04-07 12:20:00,24.69,24.69,24.66,24.68,23300.0,12.2058,12.2058,12.1909,12.2008,23300.0
2006-04-07 12:25:00,24.68,24.75,24.68,24.74,59500.0,12.2008,12.2354,12.2008,12.2305,59500.0
2006-04-07 12:30:00,24.74,24.75,24.7,24.7,51200.0,12.2305,12.2354,12.2107,12.2107,51200.0
2006-04-07 12:35:00,24.7,24.71,24.65,24.65,50100.0,12.2107,12.2156,12.186,12.186,50100.0
2006-04-07 12:40:00,24.66,24.66,24.63,24.65,67500.0,12.1909,12.1909,12.1761,12.186,67500.0
2006-04-07 12:45:00,24.65,24.69,24.65,24.67,36100.0,12.186,12.2058,12.186,12.1959,36100.0
2006-04-07 12:50:00,24.69,24.7,24.65,24.67,60700.0,12.2058,12.2107,12.186,12.1959,60700.0
2006-04-07 12:55:00,24.67,24.68,24.65,24.66,26300.0,12.1959,12.2008,12.186,12.1909,26300.0
2006-04-07 13:00:00,24.66,24.67,24.61,24.64,40900.0,12.1909,12.1959,12.1662,12.181,40900.0
2006-04-07 13:05:00,24.64,24.66,24.62,24.64,37200.0,12.181,12.1909,12.1711,12.181,37200.0
2006-04-07 13:10:00,24.65,24.66,24.64,24.65,43300.0,12.186,12.1909,12.181,12.186,43300.0
2006-04-07 13:15:00,24.65,24.66,24.64,24.65,41700.0,12.186,12.1909,12.181,12.186,41700.0
2006-04-07 13:20:00,24.66,24.66,24.59,24.6,50400.0,12.1909,12.1909,12.1563,12.1613,50400.0
2006-04-07 13:25:00,24.61,24.63,24.6,24.62,57700.0,12.1662,12.1761,12.1613,12.1711,57700.0
2006-04-07 13:30:00,24.63,24.64,24.61,24.62,42100.0,12.1761,12.181,12.1662,12.1711,42100.0
2006-04-07 13:35:00,24.62,24.64,24.55,24.55,61800.0,12.1711,12.181,12.1365,12.1365,61800.0
2006-04-07 13:40:00,24.55,24.62,24.55,24.58,61500.0,12.1365,12.1711,12.1365,12.1514,61500.0
2006-04-07 13:45:00,24.57,24.59,24.57,24.57,46200.0,12.1464,12.1563,12.1464,12.1464,46200.0
2006-04-07 13:50:00,24.58,24.58,24.56,24.56,72300.0,12.1514,12.1514,12.1415,12.1415,72300.0
2006-04-07 13:55:00,24.55,24.61,24.55,24.6,87800.0,12.1365,12.1662,12.1365,12.1613,87800.0
2006-04-07 14:00:00,24.6,24.6,24.58,24.59,74300.0,12.1613,12.1613,12.1514,12.1563,74300.0
2006-04-07 14:05:00,24.59,24.63,24.58,24.61,58000.0,12.1563,12.1761,12.1514,12.1662,58000.0
2006-04-07 14:10:00,24.62,24.62,24.59,24.59,37200.0,12.1711,12.1711,12.1563,12.1563,37200.0
2006-04-07 14:15:00,24.59,24.6,24.57,24.57,74500.0,12.1563,12.1613,12.1464,12.1464,74500.0
2006-04-07 14:20:00,24.56,24.6,24.55,24.59,66700.0,12.1415,12.1613,12.1365,12.1563,66700.0
2006-04-07 14:25:00,24.59,24.6,24.57,24.58,53600.0,12.1563,12.1613,12.1464,12.1514,53600.0
2006-04-07 14:30:00,24.58,24.63,24.57,24.61,67800.0,12.1514,12.1761,12.1464,12.1662,67800.0
2006-04-07 14:35:00,24.6,24.63,24.6,24.62,50200.0,12.1613,12.1761,12.1613,12.1711,50200.0
2006-04-07 14:40:00,24.62,24.68,24.61,24.65,60100.0,12.1711,12.2008,12.1662,12.186,60100.0
2006-04-07 14:45:00,24.66,24.66,24.63,24.65,54700.0,12.1909,12.1909,12.1761,12.186,54700.0
2006-04-07 14:50:00,24.65,24.65,24.62,24.63,57700.0,12.186,12.186,12.1711,12.1761,57700.0
2006-04-07 14:55:00,24.63,24.67,24.63,24.66,61500.0,12.1761,12.1959,12.1761,12.1909,61500.0
2006-04-07 15:00:00,24.65,24.66,24.61,24.64,36000.0,12.186,12.1909,12.1662,12.181,36000.0
2006-04-07 15:05:00,24.63,24.64,24.62,24.63,45400.0,12.1761,12.181,12.1711,12.1761,45400.0
2006-04-07 15:10:00,24.63,24.66,24.63,24.65,37800.0,12.1761,12.1909,12.1761,12.186,37800.0
2006-04-07 15:15:00,24.65,24.65,24.57,24.58,67500.0,12.186,12.186,12.1464,12.1514,67500.0
2006-04-07 15:20:00,24.58,24.58,24.52,24.53,87300.0,12.1514,12.1514,12.1217,12.1267,87300.0
2006-04-07 15:25:00,24.53,24.53,24.48,24.48,82400.0,12.1267,12.1267,12.1019,12.1019,82400.0
2006-04-07 15:30:00,24.49,24.52,24.48,24.5,90900.0,12.1069,12.1217,12.1019,12.1118,90900.0
2006-04-07 15:35:00,24.5,24.5,24.48,24.5,137200.0,12.1118,12.1118,12.1019,12.1118,137200.0
2006-04-07 15:40:00,24.5,24.51,24.43,24.5,166300.0,12.1118,12.1168,12.0772,12.1118,166300.0
2006-04-07 15:45:00,24.5,24.51,24.49,24.5,61900.0,12.1118,12.1168,12.1069,12.1118,61900.0
2006-04-07 15:50:00,24.5,24.51,24.49,24.49,134300.0,12.1118,12.1168,12.1069,12.1069,134300.0
2006-04-07 15:55:00,24.49,24.52,24.48,24.49,150800.0,12.1069,12.1217,12.1019,12.1069,150800.0
2006-04-10 09:30:00,24.47,24.5,24.45,24.45,137600.0,12.097,12.1118,12.0871,12.0871,137600.0
2006-04-10 09:35:00,24.45,24.45,24.29,24.29,89200.0,12.0871,12.0871,12.008,12.008,89200.0
2006-04-10 09:40:00,24.29,24.35,24.27,24.34,75200.0,12.008,12.0377,11.9981,12.0327,75200.0
2006-04-10 09:45:00,24.35,24.38,24.32,24.32,57500.0,12.0377,12.0525,12.0228,12.0228,57500.0
2006-04-10 09:50:00,24.33,24.34,24.28,24.28,55600.0,12.0278,12.0327,12.0031,12.0031,55600.0
2006-04-10 09:55:00,24.28,24.29,24.2,24.23,129200.0,12.0031,12.008,11.9635,11.9783,129200.0
2006-04-10 10:00:00,24.24,24.28,24.19,24.2,85400.0,11.9833,12.0031,11.9586,11.9635,85400.0
2006-04-10 10:05:00,24.2,24.25,24.19,24.23,97500.0,11.9635,11.9882,11.9586,11.9783,97500.0
2006-04-10 10:10:00,24.23,24.26,24.22,24.26,43900.0,11.9783,11.9932,11.9734,11.9932,43900.0
2006-04-10 10:15:00,24.25,24.25,24.21,24.22,35200.0,11.9882,11.9882,11.9685,11.9734,35200.0
2006-04-10 10:20:00,24.22,24.22,24.19,24.2,95900.0,11.9734,11.9734,11.9586,11.9635,95900.0
2006-04-10 10:25:00,24.2,24.24,24.15,24.21,93000.0,11.9635,11.9833,11.9388,11.9685,93000.0
2006-04-10 10:30:00,24.21,24.22,24.17,24.17,68700.0,11.9685,11.9734,11.9487,11.9487,68700.0
2006-04-10 10:35:00,24.17,24.2,24.17,24.19,538100.0,11.9487,11.9635,11.9487,11.9586,538100.0
2006-04-10 10:40:00,24.19,24.23,24.18,24.22,53900.0,11.9586,11.9783,11.9536,11.9734,53900.0
2006-04-10 10:45:00,24.22,24.25,24.22,24.24,45800.0,11.9734,11.9882,11.9734,11.9833,45800.0
2006-04-10 10:50:00,24.24,24.27,24.24,24.25,57600.0,11.9833,11.9981,11.9833,11.9882,57600.0
2006-04-10 10:55:00,24.25,24.26,24.24,24.25,34400.0,11.9882,11.9932,11.9833,11.9882,34400.0
2006-04-10 11:00:00,24.25,24.25,24.18,24.18,55700.0,11.9882,11.9882,11.9536,11.9536,55700.0
2006-04-10 11:05:00,24.18,24.25,24.17,24.23,59600.0,11.9536,11.9882,11.9487,11.9783,59600.0
2006-04-10 11:10:00,24.23,24.3,24.23,24.29,95000.0,11.9783,12.013,11.9783,12.008,95000.0
2006-04-10 11:15:00,24.29,24.36,24.29,24.34,97000.0,12.008,12.0426,12.008,12.0327,97000.0
2006-04-10 11:20:00,24.34,24.37,24.29,24.32,96700.0,12.0327,12.0476,12.008,12.0228,96700.0
2006-04-10 11:25:00,24.32,24.34,24.26,24.29,49100.0,12.0228,12.0327,11.9932,12.008,49100.0
2006-04-10 11:30:00,24.3,24.32,24.28,24.32,59300.0,12.013,12.0228,12.0031,12.0228,59300.0
2006-04-10 11:35:00,24.31,24.35,24.3,24.34,81100.0,12.0179,12.0377,12.013,12.0327,81100.0
2006-04-10 11:40:00,24.34,24.43,24.33,24.41,99000.0,12.0327,12.0772,12.0278,12.0673,99000.0
2006-04-10 11:45:00,24.41,24.42,24.33,24.34,89400.0,12.0673,12.0723,12.0278,12.0327,89400.0
2006-04-10 11:50:00,24.34,24.34,24.26,24.27,66900.0,12.0327,12.0327,11.9932,11.9981,66900.0
2006-04-10 11:55:00,24.27,24.29,24.26,24.29,32600.0,11.9981,12.008,11.9932,12.008,32600.0
2006-04-10 12:00:00,24.29,24.29,24.26,24.27,92700.0,12.008,12.008,11.9932,11.9981,92700.0
2006-04-10 12:05:00,24.26,24.27,24.25,24.26,39700.0,11.9932,11.9981,11.9882,11.9932,39700.0
2006-04-10 12:10:00,24.26,24.28,24.25,24.27,31600.0,11.9932,12.0031,11.9882,11.9981,31600.0
2006-04-10 12:15:00,24.28,24.28,24.25,24.25,43800.0,12.0031,12.0031,11.9882,11.9882,43800.0
2006-04-10 12:20:00,24.26,24.27,24.19,24.19,67300.0,11.9932,11.9981,11.9586,11.9586,67300.0
2006-04-10 12:25:00,24.2,24.25,24.18,24.25,78700.0,11.9635,11.9882,11.9536,11.9882,78700.0
2006-04-10 12:30:00,24.24,24.25,24.23,24.25,49000.0,11.9833,11.9882,11.9783,11.9882,49000.0
2006-04-10 12:35:00,24.24,24.26,24.23,24.24,37600.0,11.9833,11.9932,11.9783,11.9833,37600.0
2006-04-10 12:40:00,24.24,24.25,24.22,24.22,35000.0,11.9833,11.9882,11.9734,11.9734,35000.0
2006-04-10 12:45:00,24.22,24.24,24.21,24.23,43200.0,11.9734,11.9833,11.9685,11.9783,43200.0
2006-04-10 12:50:00,24.23,24.24,24.23,24.23,46300.0,11.9783,11.9833,11.9783,11.9783,46300.0
2006-04-10 12:55:00,24.23,24.24,24.21,24.24,54400.0,11.9783,11.9833,11.9685,11.9833,54400.0
2006-04-10 13:00:00,24.23,24.27,24.23,24.27,44100.0,11.9783,11.9981,11.9783,11.9981,44100.0
2006-04-10 13:05:00,24.26,24.3,24.24,24.3,96100.0,11.9932,12.013,11.9833,12.013,96100.0
2006-04-10 13:10:00,24.3,24.32,24.28,24.29,71000.0,12.013,12.0228,12.0031,12.008,71000.0
2006-04-10 13:15:00,24.29,24.3,24.27,24.28,60700.0,12.008,12.013,11.9981,12.0031,60700.0
2006-04-10 13:20:00,24.28,24.32,24.27,24.3,49000.0,12.0031,12.0228,11.9981,12.013,49000.0
2006-04-10 13:25:00,24.3,24.31,24.27,24.28,35400.0,12.013,12.0179,11.9981,12.0031,35400.0
2006-04-10 13:30:00,24.29,24.29,24.16,24.17,79300.0,12.008,12.008,11.9437,11.9487,79300.0
2006-04-10 13:35:00,24.16,24.2,24.16,24.19,72700.0,11.9437,11.9635,11.9437,11.9586,72700.0
2006-04-10 13:40:00,24.19,24.2,24.15,24.16,52800.0,11.9586,11.9635,11.9388,11.9437,52800.0
2006-04-10 13:45:00,24.15,24.16,24.11,24.16,107900.0,11.9388,11.9437,11.919,11.9437,107900.0
2006-04-10 13:50:00,24.17,24.19,24.16,24.16,60800.0,11.9487,11.9586,11.9437,11.9437,60800.0
2006-04-10 13:55:00,24.16,24.16,24.14,24.15,24400.0,11.9437,11.9437,11.9339,11.9388,24400.0
2006-04-10 14:00:00,24.15,24.18,24.15,24.17,42900.0,11.9388,11.9536,11.9388,11.9487,42900.0
2006-04-10 14:05:00,24.17,24.18,24.17,24.17,39400.0,11.9487,11.9536,11.9487,11.9487,39400.0
2006-04-10 14:10:00,24.17,24.2,24.17,24.19,54300.0,11.9487,11.9635,11.9487,11.9586,54300.0
2006-04-10 14:15:00,24.19,24.19,24.16,24.19,62100.0,11.9586,11.9586,11.9437,11.9586,62100.0
2006-04-10 14:20:00,24.18,24.26,24.18,24.24,93500.0,11.9536,11.9932,11.9536,11.9833,93500.0
2006-04-10 14:25:00,24.24,24.25,24.18,24.18,57600.0,11.9833,11.9882,11.9536,11.9536,57600.0
2006-04-10 14:30:00,24.18,24.21,24.18,24.21,84200.0,11.9536,11.9685,11.9536,11.9685,84200.0
2006-04-10 14:35:00,24.2,24.21,24.16,24.19,88800.0,11.9635,11.9685,11.9437,11.9586,88800.0
2006-04-10 14:40:00,24.18,24.2,24.18,24.2,52200.0,11.9536,11.9635,11.9536,11.9635,52200.0
2006-04-10 14:45:00,24.19,24.22,24.17,24.18,67800.0,11.9586,11.9734,11.9487,11.9536,67800.0
2006-04-10 14:50:00,24.18,24.18,24.11,24.17,95200.0,11.9536,11.9536,11.919,11.9487,95200.0
2006-04-10 14:55:00,24.17,24.22,24.16,24.21,84500.0,11.9487,11.9734,11.9437,11.9685,84500.0
2006-04-10 15:00:00,24.21,24.22,24.2,24.21,90500.0,11.9685,11.9734,11.9635,11.9685,90500.0
2006-04-10 15:05:00,24.21,24.25,24.2,24.21,102100.0,11.9685,11.9882,11.9635,11.9685,102100.0
2006-04-10 15:10:00,24.21,24.23,24.2,24.22,63400.0,11.9685,11.9783,11.9635,11.9734,63400.0
2006-04-10 15:15:00,24.23,24.26,24.22,24.26,90000.0,11.9783,11.9932,11.9734,11.9932,90000.0
2006-04-10 15:20:00,24.26,24.28,24.25,24.25,65500.0,11.9932,12.0031,11.9882,11.9882,65500.0
2006-04-10 15:25:00,24.24,24.25,24.22,24.22,38400.0,11.9833,11.9882,11.9734,11.9734,38400.0
2006-04-10 15:30:00,24.23,24.24,24.22,24.22,60200.0,11.9783,11.9833,11.9734,11.9734,60200.0
2006-04-10 15:35:00,24.22,24.24,24.22,24.23,119300.0,11.9734,11.9833,11.9734,11.9783,119300.0
2006-04-10 15:40:00,24.23,24.24,24.22,24.23,107700.0,11.9783,11.9833,11.9734,11.9783,107700.0
2006-04-10 15:45:00,24.23,24.28,24.23,24.28,154800.0,11.9783,12.0031,11.9783,12.0031,154800.0
2006-04-10 15:50:00,24.28,24.29,24.27,24.28,142900.0,12.0031,12.008,11.9981,12.0031,142900.0
2006-04-10 15:55:00,24.28,24.3,24.26,24.27,195100.0,12.0031,12.013,11.9932,11.9981,195100.0
2006-04-11 09:30:00,24.28,24.32,24.2,24.28,130400.0,12.0031,12.0228,11.9635,12.0031,130400.0
2006-04-11 09:35:00,24.28,24.31,24.27,24.29,56800.0,12.0031,12.0179,11.9981,12.008,56800.0
2006-04-11 09:40:00,24.28,24.3,24.28,24.28,29700.0,12.0031,12.013,12.0031,12.0031,29700.0
2006-04-11 09:45:00,24.28,24.29,24.26,24.26,62900.0,12.0031,12.008,11.9932,11.9932,62900.0
2006-04-11 09:50:00,24.26,24.27,24.17,24.18,39800.0,11.9932,11.9981,11.9487,11.9536,39800.0
2006-04-11 09:55:00,24.18,24.18,24.14,24.15,51500.0,11.9536,11.9536,11.9339,11.9388,51500.0
2006-04-11 10:00:00,24.16,24.23,24.12,24.2,58100.0,11.9437,11.9783,11.924,11.9635,58100.0
2006-04-11 10:05:00,24.19,24.37,24.14,24.32,144000.0,11.9586,12.0476,11.9339,12.0228,144000.0
2006-04-11 10:10:00,24.32,24.37,24.27,24.28,125300.0,12.0228,12.0476,11.9981,12.0031,125300.0
2006-04-11 10:15:00,24.28,24.28,24.17,24.18,92600.0,12.0031,12.0031,11.9487,11.9536,92600.0
2006-04-11 10:20:00,24.18,24.19,24.09,24.15,139800.0,11.9536,11.9586,11.9091,11.9388,139800.0
2006-04-11 10:25:00,24.15,24.18,24.14,24.15,56400.0,11.9388,11.9536,11.9339,11.9388,56400.0
2006-04-11 10:30:00,24.16,24.2,24.11,24.18,98400.0,11.9437,11.9635,11.919,11.9536,98400.0
2006-04-11 10:35:00,24.18,24.2,24.15,24.2,76500.0,11.9536,11.9635,11.9388,11.9635,76500.0
2006-04-11 10:40:00,24.2,24.21,24.1,24.13,42100.0,11.9635,11.9685,11.9141,11.9289,42100.0
2006-04-11 10:45:00,24.14,24.16,24.1,24.11,80100.0,11.9339,11.9437,11.9141,11.919,80100.0
2006-04-11 10:50:00,24.12,24.12,24.1,24.11,9600.0,11.924,11.924,11.9141,11.919,9600.0
2006-04-11 10:55:00,24.11,24.11,24.09,24.1,17300.0,11.919,11.919,11.9091,11.9141,17300.0
2006-04-11 11:00:00,24.1,24.13,24.1,24.13,39300.0,11.9141,11.9289,11.9141,11.9289,39300.0
2006-04-11 11:05:00,24.12,24.13,24.11,24.11,20900.0,11.924,11.9289,11.919,11.919,20900.0
2006-04-11 11:10:00,24.11,24.12,24.09,24.09,39800.0,11.919,11.924,11.9091,11.9091,39800.0
2006-04-11 11:15:00,24.09,24.1,24.08,24.1,25100.0,11.9091,11.9141,11.9042,11.9141,25100.0
2006-04-11 11:20:00,24.1,24.12,24.09,24.12,55400.0,11.9141,11.924,11.9091,11.924,55400.0
2006-04-11 11:25:00,24.11,24.12,24.08,24.08,38500.0,11.919,11.924,11.9042,11.9042,38500.0
2006-04-11 11:30:00,24.08,24.08,24.0,24.01,55500.0,11.9042,11.9042,11.8646,11.8696,55500.0
2006-04-11 11:35:00,24.0,24.03,24.0,24.03,63700.0,11.8646,11.8795,11.8646,11.8795,63700.0
2006-04-11 11:40:00,24.03,24.04,24.0,24.0,37200.0,11.8795,11.8844,11.8646,11.8646,37200.0
2006-04-11 11:45:00,24.0,24.01,23.97,23.97,67900.0,11.8646,11.8696,11.8498,11.8498,67900.0
2006-04-11 11:50:00,23.97,23.98,23.93,23.94,66900.0,11.8498,11.8548,11.83,11.835,66900.0
2006-04-11 11:55:00,23.95,23.99,23.93,23.99,63500.0,11.8399,11.8597,11.83,11.8597,63500.0
2006-04-11 12:00:00,23.99,24.01,23.99,24.0,82900.0,11.8597,11.8696,11.8597,11.8646,82900.0
2006-04-11 12:05:00,24.0,24.01,24.0,24.0,38200.0,11.8646,11.8696,11.8646,11.8646,38200.0
2006-04-11 12:10:00,24.01,24.01,24.0,24.0,69600.0,11.8696,11.8696,11.8646,11.8646,69600.0
2006-04-11 12:15:00,24.0,24.0,23.99,23.99,31900.0,11.8646,11.8646,11.8597,11.8597,31900.0
2006-04-11 12:20:00,23.99,24.0,23.97,24.0,95800.0,11.8597,11.8646,11.8498,11.8646,95800.0
2006-04-11 12:25:00,24.0,24.03,23.99,23.99,55200.0,11.8646,11.8795,11.8597,11.8597,55200.0
2006-04-11 12:30:00,24.01,24.03,24.01,24.01,92300.0,11.8696,11.8795,11.8696,11.8696,92300.0
2006-04-11 12:35:00,24.02,24.02,24.0,24.0,34200.0,11.8745,11.8745,11.8646,11.8646,34200.0
2006-04-11 12:40:00,24.0,24.02,24.0,24.02,18500.0,11.8646,11.8745,11.8646,11.8745,18500.0
2006-04-11 12:45:00,24.02,24.04,24.0,24.0,39700.0,11.8745,11.8844,11.8646,11.8646,39700.0
2006-04-11 12:50:00,24.0,24.02,24.0,24.02,172800.0,11.8646,11.8745,11.8646,11.8745,172800.0
2006-04-11 12:55:00,24.02,24.04,24.0,24.01,43500.0,11.8745,11.8844,11.8646,11.8696,43500.0
2006-04-11 13:00:00,24.01,24.03,24.0,24.03,276300.0,11.8696,11.8795,11.8646,11.8795,276300.0
2006-04-11 13:05:00,24.02,24.03,24.02,24.03,37300.0,11.8745,11.8795,11.8745,11.8795,37300.0
2006-04-11 13:10:00,24.03,24.05,24.01,24.03,52800.0,11.8795,11.8894,11.8696,11.8795,52800.0
2006-04-11 13:15:00,24.03,24.04,24.02,24.03,18800.0,11.8795,11.8844,11.8745,11.8795,18800.0
2006-04-11 13:20:00,24.02,24.04,24.02,24.04,12900.0,11.8745,11.8844,11.8745,11.8844,12900.0
2006-04-11 13:25:00,24.04,24.04,24.01,24.01,16500.0,11.8844,11.8844,11.8696,11.8696,16500.0
2006-04-11 13:30:00,24.01,24.02,23.98,23.98,37100.0,11.8696,11.8745,11.8548,11.8548,37100.0
2006-04-11 13:35:00,23.99,23.99,23.9,23.92,42300.0,11.8597,11.8597,11.8152,11.8251,42300.0
2006-04-11 13:40:00,23.92,23.98,23.91,23.98,38400.0,11.8251,11.8548,11.8202,11.8548,38400.0
2006-04-11 13:45:00,23.98,23.98,23.94,23.97,26700.0,11.8548,11.8548,11.835,11.8498,26700.0
2006-04-11 13:50:00,23.97,24.0,23.97,23.99,71100.0,11.8498,11.8646,11.8498,11.8597,71100.0
2006-04-11 13:55:00,23.99,24.0,23.96,23.97,34600.0,11.8597,11.8646,11.8449,11.8498,34600.0
2006-04-11 14:00:00,23.97,24.02,23.97,24.0,57500.0,11.8498,11.8745,11.8498,11.8646,57500.0
2006-04-11 14:05:00,24.01,24.03,24.0,24.02,30200.0,11.8696,11.8795,11.8646,11.8745,30200.0
2006-04-11 14:10:00,24.03,24.04,24.01,24.03,94100.0,11.8795,11.8844,11.8696,11.8795,94100.0
2006-04-11 14:15:00,24.02,24.06,24.01,24.06,92400.0,11.8745,11.8943,11.8696,11.8943,92400.0
2006-04-11 14:20:00,24.05,24.05,24.0,24.02,109100.0,11.8894,11.8894,11.8646,11.8745,109100.0
2006-04-11 14:25:00,24.03,24.07,24.02,24.07,64300.0,11.8795,11.8993,11.8745,11.8993,64300.0
2006-04-11 14:30:00,24.07,24.07,24.06,24.07,12600.0,11.8993,11.8993,11.8943,11.8993,12600.0
2006-04-11 14:35:00,24.05,24.06,24.02,24.06,29300.0,11.8894,11.8943,11.8745,11.8943,29300.0
2006-04-11 14:40:00,24.06,24.1,24.06,24.08,24500.0,11.8943,11.9141,11.8943,11.9042,24500.0
2006-04-11 14:45:00,24.07,24.07,24.03,24.05,63200.0,11.8993,11.8993,11.8795,11.8894,63200.0
2006-04-11 14:50:00,24.06,24.09,24.05,24.09,32000.0,11.8943,11.9091,11.8894,11.9091,32000.0
2006-04-11 14:55:00,24.09,24.1,24.07,24.1,62800.0,11.9091,11.9141,11.8993,11.9141,62800.0
2006-04-11 15:00:00,24.1,24.1,24.05,24.07,147400.0,11.9141,11.9141,11.8894,11.8993,147400.0
2006-04-11 15:05:00,24.06,24.13,24.06,24.11,168700.0,11.8943,11.9289,11.8943,11.919,168700.0
2006-04-11 15:10:00,24.12,24.15,24.1,24.12,76600.0,11.924,11.9388,11.9141,11.924,76600.0
2006-04-11 15:15:00,24.12,24.12,24.09,24.09,30200.0,11.924,11.924,11.9091,11.9091,30200.0
2006-04-11 15:20:00,24.08,24.09,24.03,24.05,128900.0,11.9042,11.9091,11.8795,11.8894,128900.0
2006-04-11 15:25:00,24.05,24.09,24.05,24.07,87700.0,11.8894,11.9091,11.8894,11.8993,87700.0
2006-04-11 15:30:00,24.07,24.07,24.05,24.06,71400.0,11.8993,11.8993,11.8894,11.8943,71400.0
2006-04-11 15:35:00,24.05,24.06,24.01,24.04,200700.0,11.8894,11.8943,11.8696,11.8844,200700.0
2006-04-11 15:40:00,24.04,24.05,24.01,24.01,95800.0,11.8844,11.8894,11.8696,11.8696,95800.0
2006-04-11 15:45:00,24.02,24.08,24.01,24.08,210000.0,11.8745,11.9042,11.8696,11.9042,210000.0
2006-04-11 15:50:00,24.08,24.18,24.08,24.16,249200.0,11.9042,11.9536,11.9042,11.9437,249200.0
2006-04-11 15:55:00,24.16,24.17,24.15,24.16,211500.0,11.9437,11.9487,11.9388,11.9437,211500.0
2006-04-12 09:30:00,24.17,24.2,24.11,24.16,149600.0,11.9487,11.9635,11.919,11.9437,149600.0
2006-04-12 09:35:00,24.15,24.16,24.09,24.1,71800.0,11.9388,11.9437,11.9091,11.9141,71800.0
2006-04-12 09:40:00,24.09,24.12,24.08,24.11,37500.0,11.9091,11.924,11.9042,11.919,37500.0
2006-04-12 09:45:00,24.11,24.21,24.11,24.21,148600.0,11.919,11.9685,11.919,11.9685,148600.0
2006-04-12 09:50:00,24.2,24.22,24.17,24.18,66700.0,11.9635,11.9734,11.9487,11.9536,66700.0
2006-04-12 09:55:00,24.19,24.21,24.13,24.18,72000.0,11.9586,11.9685,11.9289,11.9536,72000.0
2006-04-12 10:00:00,24.2,24.2,24.12,24.18,90700.0,11.9635,11.9635,11.924,11.9536,90700.0
2006-04-12 10:05:00,24.19,24.21,24.18,24.21,94300.0,11.9586,11.9685,11.9536,11.9685,94300.0
2006-04-12 10:10:00,24.2,24.22,24.2,24.2,45000.0,11.9635,11.9734,11.9635,11.9635,45000.0
2006-04-12 10:15:00,24.2,24.21,24.15,24.16,71600.0,11.9635,11.9685,11.9388,11.9437,71600.0
2006-04-12 10:20:00,24.16,24.2,24.14,24.18,58700.0,11.9437,11.9635,11.9339,11.9536,58700.0
2006-04-12 10:25:00,24.18,24.2,24.16,24.19,89000.0,11.9536,11.9635,11.9437,11.9586,89000.0
2006-04-12 10:30:00,24.2,24.2,24.13,24.15,182700.0,11.9635,11.9635,11.9289,11.9388,182700.0
2006-04-12 10:35:00,24.15,24.19,24.14,24.17,55900.0,11.9388,11.9586,11.9339,11.9487,55900.0
2006-04-12 10:40:00,24.17,24.18,24.15,24.15,23900.0,11.9487,11.9536,11.9388,11.9388,23900.0
2006-04-12 10:45:00,24.15,24.17,24.13,24.15,89500.0,11.9388,11.9487,11.9289,11.9388,89500.0
2006-04-12 10:50:00,24.14,24.15,24.12,24.15,33200.0,11.9339,11.9388,11.924,11.9388,33200.0
2006-04-12 10:55:00,24.15,24.17,24.09,24.14,108700.0,11.9388,11.9487,11.9091,11.9339,108700.0
2006-04-12 11:00:00,24.13,24.14,24.03,24.04,77100.0,11.9289,11.9339,11.8795,11.8844,77100.0
2006-04-12 11:05:00,24.04,24.12,24.04,24.12,98500.0,11.8844,11.924,11.8844,11.924,98500.0
2006-04-12 11:10:00,24.1,24.1,24.08,24.1,86700.0,11.9141,11.9141,11.9042,11.9141,86700.0
2006-04-12 11:15:00,24.09,24.1,24.07,24.1,60000.0,11.9091,11.9141,11.8993,11.9141,60000.0
2006-04-12 11:20:00,24.1,24.14,24.09,24.11,82900.0,11.9141,11.9339,11.9091,11.919,82900.0
2006-04-12 11:25:00,24.1,24.11,24.09,24.1,28100.0,11.9141,11.919,11.9091,11.9141,28100.0
2006-04-12 11:30:00,24.1,24.11,24.09,24.1,26900.0,11.9141,11.919,11.9091,11.9141,26900.0
2006-04-12 11:35:00,24.1,24.1,24.07,24.08,31500.0,11.9141,11.9141,11.8993,11.9042,31500.0
2006-04-12 11:40:00,24.07,24.1,24.07,24.07,63700.0,11.8993,11.9141,11.8993,11.8993,63700.0
2006-04-12 11:45:00,24.07,24.08,24.05,24.08,41900.0,11.8993,11.9042,11.8894,11.9042,41900.0
2006-04-12 11:50:00,24.08,24.1,24.06,24.06,24200.0,11.9042,11.9141,11.8943,11.8943,24200.0
2006-04-12 11:55:00,24.06,24.09,24.06,24.07,18500.0,11.8943,11.9091,11.8943,11.8993,18500.0
2006-04-12 12:00:00,24.07,24.09,24.06,24.07,31500.0,11.8993,11.9091,11.8943,11.8993,31500.0
2006-04-12 12:05:00,24.07,24.08,24.06,24.07,24400.0,11.8993,11.9042,11.8943,11.8993,24400.0
2006-04-12 12:10:00,24.07,24.09,24.07,24.09,31100.0,11.8993,11.9091,11.8993,11.9091,31100.0
2006-04-12 12:15:00,24.09,24.09,24.07,24.09,23800.0,11.9091,11.9091,11.8993,11.9091,23800.0
2006-04-12 12:20:00,24.08,24.1,24.07,24.07,15900.0,11.9042,11.9141,11.8993,11.8993,15900.0
2006-04-12 12:25:00,24.08,24.09,24.06,24.06,13600.0,11.9042,11.9091,11.8943,11.8943,13600.0
2006-04-12 12:30:00,24.06,24.08,24.05,24.07,27100.0,11.8943,11.9042,11.8894,11.8993,27100.0
2006-04-12 12:35:00,24.08,24.1,24.07,24.09,52700.0,11.9042,11.9141,11.8993,11.9091,52700.0
2006-04-12 12:40:00,24.09,24.11,24.08,24.1,20200.0,11.9091,11.919,11.9042,11.9141,20200.0
2006-04-12 12:45:00,24.1,24.1,24.08,24.09,26200.0,11.9141,11.9141,11.9042,11.9091,26200.0
2006-04-12 12:50:00,24.1,24.11,24.09,24.1,40600.0,11.9141,11.919,11.9091,11.9141,40600.0
2006-04-12 12:55:00,24.1,24.13,24.1,24.13,22200.0,11.9141,11.9289,11.9141,11.9289,22200.0
2006-04-12 13:00:00,24.13,24.15,24.12,24.14,50100.0,11.9289,11.9388,11.924,11.9339,50100.0
2006-04-12 13:05:00,24.14,24.16,24.13,24.15,49600.0,11.9339,11.9437,11.9289,11.9388,49600.0
2006-04-12 13:10:00,24.14,24.18,24.13,24.16,61000.0,11.9339,11.9536,11.9289,11.9437,61000.0
2006-04-12 13:15:00,24.16,24.2,24.16,24.19,64500.0,11.9437,11.9635,11.9437,11.9586,64500.0
2006-04-12 13:20:00,24.19,24.19,24.18,24.19,12300.0,11.9586,11.9586,11.9536,11.9586,12300.0
2006-04-12 13:25:00,24.18,24.19,24.18,24.18,65700.0,11.9536,11.9586,11.9536,11.9536,65700.0
2006-04-12 13:30:00,24.19,24.19,24.15,24.15,48900.0,11.9586,11.9586,11.9388,11.9388,48900.0
2006-04-12 13:35:00,24.16,24.21,24.15,24.21,66300.0,11.9437,11.9685,11.9388,11.9685,66300.0
2006-04-12 13:40:00,24.2,24.22,24.16,24.17,42700.0,11.9635,11.9734,11.9437,11.9487,42700.0
2006-04-12 13:45:00,24.18,24.19,24.15,24.16,29500.0,11.9536,11.9586,11.9388,11.9437,29500.0
2006-04-12 13:50:00,24.15,24.17,24.15,24.16,23000.0,11.9388,11.9487,11.9388,11.9437,23000.0
2006-04-12 13:55:00,24.16,24.17,24.12,24.14,35300.0,11.9437,11.9487,11.924,11.9339,35300.0
2006-04-12 14:00:00,24.15,24.15,24.13,24.13,15900.0,11.9388,11.9388,11.9289,11.9289,15900.0
2006-04-12 14:05:00,24.13,24.13,24.05,24.05,45000.0,11.9289,11.9289,11.8894,11.8894,45000.0
2006-04-12 14:10:00,24.05,24.09,24.05,24.07,45200.0,11.8894,11.9091,11.8894,11.8993,45200.0
2006-04-12 14:15:00,24.06,24.08,24.06,24.08,29700.0,11.8943,11.9042,11.8943,11.9042,29700.0
2006-04-12 14:20:00,24.07,24.11,24.07,24.09,36700.0,11.8993,11.919,11.8993,11.9091,36700.0
2006-04-12 14:25:00,24.08,24.09,24.07,24.08,27800.0,11.9042,11.9091,11.8993,11.9042,27800.0
2006-04-12 14:30:00,24.06,24.08,24.06,24.08,31100.0,11.8943,11.9042,11.8943,11.9042,31100.0
2006-04-12 14:35:00,24.07,24.11,24.06,24.08,41500.0,11.8993,11.919,11.8943,11.9042,41500.0
2006-04-12 14:40:00,24.09,24.1,24.08,24.08,21200.0,11.9091,11.9141,11.9042,11.9042,21200.0
2006-04-12 14:45:00,24.08,24.09,24.07,24.09,37100.0,11.9042,11.9091,11.8993,11.9091,37100.0
2006-04-12 14:50:00,24.09,24.09,24.07,24.07,33000.0,11.9091,11.9091,11.8993,11.8993,33000.0
2006-04-12 14:55:00,24.07,24.09,24.07,24.09,68200.0,11.8993,11.9091,11.8993,11.9091,68200.0
2006-04-12 15:00:00,24.09,24.09,24.05,24.06,39700.0,11.9091,11.9091,11.8894,11.8943,39700.0
2006-04-12 15:05:00,24.05,24.06,24.02,24.04,103800.0,11.8894,11.8943,11.8745,11.8844,103800.0
2006-04-12 15:10:00,24.04,24.05,24.02,24.03,43400.0,11.8844,11.8894,11.8745,11.8795,43400.0
2006-04-12 15:15:00,24.03,24.03,24.01,24.01,73400.0,11.8795,11.8795,11.8696,11.8696,73400.0
2006-04-12 15:20:00,24.01,24.03,24.01,24.02,76900.0,11.8696,11.8795,11.8696,11.8745,76900.0
2006-04-12 15:25:00,24.02,24.03,24.02,24.02,51400.0,11.8745,11.8795,11.8745,11.8745,51400.0
2006-04-12 15:30:00,24.02,24.05,24.01,24.04,78300.0,11.8745,11.8894,11.8696,11.8844,78300.0
2006-04-12 15:35:00,24.04,24.05,24.02,24.04,53900.0,11.8844,11.8894,11.8745,11.8844,53900.0
2006-04-12 15:40:00,24.04,24.04,24.0,24.02,89400.0,11.8844,11.8844,11.8646,11.8745,89400.0
2006-04-12 15:45:00,24.01,24.03,24.01,24.03,126100.0,11.8696,11.8795,11.8696,11.8795,126100.0
2006-04-12 15:50:00,24.03,24.07,24.02,24.07,99100.0,11.8795,11.8993,11.8745,11.8993,99100.0
2006-04-12 15:55:00,24.07,24.09,24.06,24.07,111800.0,11.8993,11.9091,11.8943,11.8993,111800.0
2006-04-13 09:30:00,24.12,24.12,24.06,24.09,85000.0,11.924,11.924,11.8943,11.9091,85000.0
2006-04-13 09:35:00,24.09,24.1,23.98,23.98,82200.0,11.9091,11.9141,11.8548,11.8548,82200.0
2006-04-13 09:40:00,23.97,24.04,23.93,24.02,48500.0,11.8498,11.8844,11.83,11.8745,48500.0
2006-04-13 09:45:00,24.03,24.06,24.01,24.02,32900.0,11.8795,11.8943,11.8696,11.8745,32900.0
2006-04-13 09:50:00,24.03,24.04,24.0,24.01,33600.0,11.8795,11.8844,11.8646,11.8696,33600.0
2006-04-13 09:55:00,24.01,24.04,24.0,24.04,59000.0,11.8696,11.8844,11.8646,11.8844,59000.0
2006-04-13 10:00:00,24.04,24.09,24.03,24.08,81900.0,11.8844,11.9091,11.8795,11.9042,81900.0
2006-04-13 10:05:00,24.09,24.11,24.08,24.08,54800.0,11.9091,11.919,11.9042,11.9042,54800.0
2006-04-13 10:10:00,24.08,24.12,24.07,24.12,77400.0,11.9042,11.924,11.8993,11.924,77400.0
2006-04-13 10:15:00,24.12,24.14,24.1,24.11,43900.0,11.924,11.9339,11.9141,11.919,43900.0
2006-04-13 10:20:00,24.11,24.11,24.03,24.04,36900.0,11.919,11.919,11.8795,11.8844,36900.0
2006-04-13 10:25:00,24.04,24.04,23.97,23.99,53200.0,11.8844,11.8844,11.8498,11.8597,53200.0
2006-04-13 10:30:00,23.98,24.01,23.97,23.99,39000.0,11.8548,11.8696,11.8498,11.8597,39000.0
2006-04-13 10:35:00,23.99,23.99,23.97,23.99,49800.0,11.8597,11.8597,11.8498,11.8597,49800.0
2006-04-13 10:40:00,23.98,24.0,23.98,23.99,43100.0,11.8548,11.8646,11.8548,11.8597,43100.0
2006-04-13 10:45:00,23.99,24.13,23.99,24.13,46000.0,11.8597,11.9289,11.8597,11.9289,46000.0
2006-04-13 10:50:00,24.13,24.15,24.1,24.15,33700.0,11.9289,11.9388,11.9141,11.9388,33700.0
2006-04-13 10:55:00,24.15,24.15,24.12,24.13,23000.0,11.9388,11.9388,11.924,11.9289,23000.0
2006-04-13 11:00:00,24.13,24.14,24.1,24.11,20300.0,11.9289,11.9339,11.9141,11.919,20300.0
2006-04-13 11:05:00,24.1,24.13,24.08,24.13,27100.0,11.9141,11.9289,11.9042,11.9289,27100.0
2006-04-13 11:10:00,24.12,24.17,24.12,24.16,77000.0,11.924,11.9487,11.924,11.9437,77000.0
2006-04-13 11:15:00,24.17,24.18,24.14,24.15,85100.0,11.9487,11.9536,11.9339,11.9388,85100.0
2006-04-13 11:20:00,24.15,24.19,24.14,24.18,105800.0,11.9388,11.9586,11.9339,11.9536,105800.0
2006-04-13 11:25:00,24.19,24.19,24.15,24.15,59700.0,11.9586,11.9586,11.9388,11.9388,59700.0
2006-04-13 11:30:00,24.15,24.16,24.12,24.13,52200.0,11.9388,11.9437,11.924,11.9289,52200.0
2006-04-13 11:35:00,24.12,24.13,24.11,24.11,27500.0,11.924,11.9289,11.919,11.919,27500.0
2006-04-13 11:40:00,24.11,24.14,24.11,24.14,57300.0,11.919,11.9339,11.919,11.9339,57300.0
2006-04-13 11:45:00,24.13,24.14,24.12,24.14,86400.0,11.9289,11.9339,11.924,11.9339,86400.0
2006-04-13 11:50:00,24.13,24.14,24.11,24.11,25400.0,11.9289,11.9339,11.919,11.919,25400.0
2006-04-13 11:55:00,24.11,24.13,24.1,24.13,26100.0,11.919,11.9289,11.9141,11.9289,26100.0
2006-04-13 12:00:00,24.12,24.12,24.11,24.12,17200.0,11.924,11.924,11.919,11.924,17200.0
2006-04-13 12:05:00,24.12,24.17,24.11,24.16,43700.0,11.924,11.9487,11.919,11.9437,43700.0
2006-04-13 12:10:00,24.16,24.16,24.13,24.13,20200.0,11.9437,11.9437,11.9289,11.9289,20200.0
2006-04-13 12:15:00,24.13,24.14,24.07,24.08,53500.0,11.9289,11.9339,11.8993,11.9042,53500.0
2006-04-13 12:20:00,24.08,24.08,24.03,24.03,22700.0,11.9042,11.9042,11.8795,11.8795,22700.0
2006-04-13 12:25:00,24.03,24.04,24.02,24.02,12800.0,11.8795,11.8844,11.8745,11.8745,12800.0
2006-04-13 12:30:00,24.02,24.07,24.01,24.07,33700.0,11.8745,11.8993,11.8696,11.8993,33700.0
2006-04-13 12:35:00,24.07,24.07,24.06,24.06,25600.0,11.8993,11.8993,11.8943,11.8943,25600.0
2006-04-13 12:40:00,24.07,24.12,24.05,24.12,38200.0,11.8993,11.924,11.8894,11.924,38200.0
2006-04-13 12:45:00,24.12,24.13,24.1,24.12,64300.0,11.924,11.9289,11.9141,11.924,64300.0
2006-04-13 12:50:00,24.12,24.12,24.1,24.1,31600.0,11.924,11.924,11.9141,11.9141,31600.0
2006-04-13 12:55:00,24.1,24.14,24.09,24.12,53200.0,11.9141,11.9339,11.9091,11.924,53200.0
2006-04-13 13:00:00,24.12,24.14,24.08,24.09,46200.0,11.924,11.9339,11.9042,11.9091,46200.0
2006-04-13 13:05:00,24.09,24.11,24.08,24.11,22700.0,11.9091,11.919,11.9042,11.919,22700.0
2006-04-13 13:10:00,24.1,24.1,24.05,24.06,21500.0,11.9141,11.9141,11.8894,11.8943,21500.0
2006-04-13 13:15:00,24.07,24.09,24.07,24.09,17100.0,11.8993,11.9091,11.8993,11.9091,17100.0
2006-04-13 13:20:00,24.08,24.09,24.07,24.07,17700.0,11.9042,11.9091,11.8993,11.8993,17700.0
2006-04-13 13:25:00,24.08,24.08,24.07,24.07,20500.0,11.9042,11.9042,11.8993,11.8993,20500.0
2006-04-13 13:30:00,24.08,24.08,24.06,24.08,20000.0,11.9042,11.9042,11.8943,11.9042,20000.0
2006-04-13 13:35:00,24.08,24.12,24.07,24.11,53000.0,11.9042,11.924,11.8993,11.919,53000.0
2006-04-13 13:40:00,24.11,24.14,24.11,24.13,26300.0,11.919,11.9339,11.919,11.9289,26300.0
2006-04-13 13:45:00,24.13,24.14,24.12,24.14,15800.0,11.9289,11.9339,11.924,11.9339,15800.0
2006-04-13 13:50:00,24.14,24.19,24.13,24.16,74900.0,11.9339,11.9586,11.9289,11.9437,74900.0
2006-04-13 13:55:00,24.16,24.16,24.15,24.16,88000.0,11.9437,11.9437,11.9388,11.9437,88000.0
2006-04-13 14:00:00,24.16,24.17,24.14,24.17,26100.0,11.9437,11.9487,11.9339,11.9487,26100.0
2006-04-13 14:05:00,24.16,24.19,24.15,24.16,42100.0,11.9437,11.9586,11.9388,11.9437,42100.0
2006-04-13 14:10:00,24.16,24.17,24.15,24.17,29800.0,11.9437,11.9487,11.9388,11.9487,29800.0
2006-04-13 14:15:00,24.17,24.19,24.17,24.18,39600.0,11.9487,11.9586,11.9487,11.9536,39600.0
2006-04-13 14:20:00,24.17,24.18,24.17,24.17,17900.0,11.9487,11.9536,11.9487,11.9487,17900.0
2006-04-13 14:25:00,24.17,24.18,24.16,24.17,26000.0,11.9487,11.9536,11.9437,11.9487,26000.0
2006-04-13 14:30:00,24.17,24.17,24.13,24.14,40200.0,11.9487,11.9487,11.9289,11.9339,40200.0
2006-04-13 14:35:00,24.14,24.15,24.14,24.14,23500.0,11.9339,11.9388,11.9339,11.9339,23500.0
2006-04-13 14:40:00,24.14,24.15,24.1,24.1,35400.0,11.9339,11.9388,11.9141,11.9141,35400.0
2006-04-13 14:45:00,24.1,24.12,24.08,24.1,39400.0,11.9141,11.924,11.9042,11.9141,39400.0
2006-04-13 14:50:00,24.1,24.12,24.06,24.06,61000.0,11.9141,11.924,11.8943,11.8943,61000.0
2006-04-13 14:55:00,24.06,24.08,24.06,24.08,28400.0,11.8943,11.9042,11.8943,11.9042,28400.0
2006-04-13 15:00:00,24.09,24.1,24.08,24.1,34200.0,11.9091,11.9141,11.9042,11.9141,34200.0
2006-04-13 15:05:00,24.1,24.1,24.08,24.09,44200.0,11.9141,11.9141,11.9042,11.9091,44200.0
2006-04-13 15:10:00,24.08,24.08,24.05,24.05,56200.0,11.9042,11.9042,11.8894,11.8894,56200.0
2006-04-13 15:15:00,24.05,24.08,24.04,24.06,54400.0,11.8894,11.9042,11.8844,11.8943,54400.0
2006-04-13 15:20:00,24.06,24.07,24.06,24.07,39100.0,11.8943,11.8993,11.8943,11.8993,39100.0
2006-04-13 15:25:00,24.07,24.07,24.01,24.02,53800.0,11.8993,11.8993,11.8696,11.8745,53800.0
2006-04-13 15:30:00,24.01,24.05,24.0,24.03,96100.0,11.8696,11.8894,11.8646,11.8795,96100.0
2006-04-13 15:35:00,24.03,24.05,24.03,24.05,82700.0,11.8795,11.8894,11.8795,11.8894,82700.0
2006-04-13 15:40:00,24.05,24.06,24.03,24.03,121700.0,11.8894,11.8943,11.8795,11.8795,121700.0
2006-04-13 15:45:00,24.04,24.06,24.03,24.05,103700.0,11.8844,11.8943,11.8795,11.8894,103700.0
2006-04-13 15:50:00,24.05,24.07,24.04,24.06,96900.0,11.8894,11.8993,11.8844,11.8943,96900.0
2006-04-13 15:55:00,24.06,24.06,24.02,24.02,108700.0,11.8943,11.8943,11.8745,11.8745,108700.0
2006-04-17 09:30:00,24.13,24.21,24.11,24.11,146000.0,11.9289,11.9685,11.919,11.919,146000.0
2006-04-17 09:35:00,24.14,24.16,24.09,24.1,42400.0,11.9339,11.9437,11.9091,11.9141,42400.0
2006-04-17 09:40:00,24.1,24.11,24.07,24.08,42400.0,11.9141,11.919,11.8993,11.9042,42400.0
2006-04-17 09:45:00,24.09,24.15,24.08,24.13,51400.0,11.9091,11.9388,11.9042,11.9289,51400.0
2006-04-17 09:50:00,24.13,24.16,24.12,24.13,48100.0,11.9289,11.9437,11.924,11.9289,48100.0
2006-04-17 09:55:00,24.14,24.17,24.11,24.15,29200.0,11.9339,11.9487,11.919,11.9388,29200.0
2006-04-17 10:00:00,24.14,24.19,24.14,24.16,71100.0,11.9339,11.9586,11.9339,11.9437,71100.0
2006-04-17 10:05:00,24.16,24.22,24.16,24.21,31700.0,11.9437,11.9734,11.9437,11.9685,31700.0
2006-04-17 10:10:00,24.2,24.22,24.18,24.22,56900.0,11.9635,11.9734,11.9536,11.9734,56900.0
2006-04-17 10:15:00,24.21,24.24,24.2,24.24,397900.0,11.9685,11.9833,11.9635,11.9833,397900.0
2006-04-17 10:20:00,24.25,24.26,24.23,24.24,40200.0,11.9882,11.9932,11.9783,11.9833,40200.0
2006-04-17 10:25:00,24.25,24.28,24.23,24.24,32900.0,11.9882,12.0031,11.9783,11.9833,32900.0
2006-04-17 10:30:00,24.24,24.29,24.22,24.28,51300.0,11.9833,12.008,11.9734,12.0031,51300.0
2006-04-17 10:35:00,24.28,24.28,24.25,24.27,16200.0,12.0031,12.0031,11.9882,11.9981,16200.0
2006-04-17 10:40:00,24.26,24.28,24.25,24.25,47300.0,11.9932,12.0031,11.9882,11.9882,47300.0
2006-04-17 10:45:00,24.25,24.27,24.24,24.26,60900.0,11.9882,11.9981,11.9833,11.9932,60900.0
2006-04-17 10:50:00,24.26,24.38,24.26,24.38,144000.0,11.9932,12.0525,11.9932,12.0525,144000.0
2006-04-17 10:55:00,24.4,24.43,24.35,24.35,212300.0,12.0624,12.0772,12.0377,12.0377,212300.0
2006-04-17 11:00:00,24.36,24.39,24.35,24.36,119400.0,12.0426,12.0574,12.0377,12.0426,119400.0
2006-04-17 11:05:00,24.35,24.39,24.35,24.38,149400.0,12.0377,12.0574,12.0377,12.0525,149400.0
2006-04-17 11:10:00,24.38,24.43,24.38,24.42,256700.0,12.0525,12.0772,12.0525,12.0723,256700.0
2006-04-17 11:15:00,24.42,24.42,24.34,24.35,74600.0,12.0723,12.0723,12.0327,12.0377,74600.0
2006-04-17 11:20:00,24.36,24.37,24.33,24.37,44900.0,12.0426,12.0476,12.0278,12.0476,44900.0
2006-04-17 11:25:00,24.38,24.4,24.36,24.39,72100.0,12.0525,12.0624,12.0426,12.0574,72100.0
2006-04-17 11:30:00,24.4,24.43,24.37,24.38,184900.0,12.0624,12.0772,12.0476,12.0525,184900.0
2006-04-17 11:35:00,24.37,24.39,24.36,24.38,80200.0,12.0476,12.0574,12.0426,12.0525,80200.0
2006-04-17 11:40:00,24.39,24.42,24.39,24.41,64000.0,12.0574,12.0723,12.0574,12.0673,64000.0
2006-04-17 11:45:00,24.41,24.44,24.41,24.44,54700.0,12.0673,12.0822,12.0673,12.0822,54700.0
2006-04-17 11:50:00,24.44,24.46,24.42,24.43,62900.0,12.0822,12.0921,12.0723,12.0772,62900.0
2006-04-17 11:55:00,24.42,24.42,24.41,24.41,34200.0,12.0723,12.0723,12.0673,12.0673,34200.0
2006-04-17 12:00:00,24.42,24.45,24.4,24.4,102200.0,12.0723,12.0871,12.0624,12.0624,102200.0
2006-04-17 12:05:00,24.4,24.41,24.36,24.37,50800.0,12.0624,12.0673,12.0426,12.0476,50800.0
2006-04-17 12:10:00,24.36,24.4,24.36,24.39,56600.0,12.0426,12.0624,12.0426,12.0574,56600.0
2006-04-17 12:15:00,24.39,24.44,24.38,24.43,51500.0,12.0574,12.0822,12.0525,12.0772,51500.0
2006-04-17 12:20:00,24.42,24.43,24.42,24.43,20300.0,12.0723,12.0772,12.0723,12.0772,20300.0
2006-04-17 12:25:00,24.42,24.44,24.42,24.42,19200.0,12.0723,12.0822,12.0723,12.0723,19200.0
2006-04-17 12:30:00,24.42,24.43,24.42,24.42,30100.0,12.0723,12.0772,12.0723,12.0723,30100.0
2006-04-17 12:35:00,24.42,24.42,24.41,24.41,34000.0,12.0723,12.0723,12.0673,12.0673,34000.0
2006-04-17 12:40:00,24.41,24.42,24.39,24.41,54000.0,12.0673,12.0723,12.0574,12.0673,54000.0
2006-04-17 12:45:00,24.41,24.43,24.38,24.41,156100.0,12.0673,12.0772,12.0525,12.0673,156100.0
2006-04-17 12:50:00,24.42,24.42,24.41,24.41,31100.0,12.0723,12.0723,12.0673,12.0673,31100.0
2006-04-17 12:55:00,24.41,24.47,24.41,24.46,59400.0,12.0673,12.097,12.0673,12.0921,59400.0
2006-04-17 13:00:00,24.46,24.48,24.4,24.4,61000.0,12.0921,12.1019,12.0624,12.0624,61000.0
2006-04-17 13:05:00,24.4,24.4,24.34,24.36,62400.0,12.0624,12.0624,12.0327,12.0426,62400.0
2006-04-17 13:10:00,24.36,24.4,24.35,24.4,29700.0,12.0426,12.0624,12.0377,12.0624,29700.0
2006-04-17 13:15:00,24.39,24.39,24.37,24.37,28700.0,12.0574,12.0574,12.0476,12.0476,28700.0
2006-04-17 13:20:00,24.37,24.4,24.37,24.37,64600.0,12.0476,12.0624,12.0476,12.0476,64600.0
2006-04-17 13:25:00,24.37,24.43,24.37,24.43,30600.0,12.0476,12.0772,12.0476,12.0772,30600.0
2006-04-17 13:30:00,24.42,24.46,24.42,24.45,52100.0,12.0723,12.0921,12.0723,12.0871,52100.0
2006-04-17 13:35:00,24.45,24.45,24.38,24.38,64000.0,12.0871,12.0871,12.0525,12.0525,64000.0
2006-04-17 13:40:00,24.38,24.38,24.37,24.37,104100.0,12.0525,12.0525,12.0476,12.0476,104100.0
2006-04-17 13:45:00,24.38,24.38,24.37,24.38,15000.0,12.0525,12.0525,12.0476,12.0525,15000.0
2006-04-17 13:50:00,24.37,24.38,24.3,24.3,76700.0,12.0476,12.0525,12.013,12.013,76700.0
2006-04-17 13:55:00,24.31,24.33,24.3,24.32,105200.0,12.0179,12.0278,12.013,12.0228,105200.0
2006-04-17 14:00:00,24.31,24.32,24.27,24.28,44400.0,12.0179,12.0228,11.9981,12.0031,44400.0
2006-04-17 14:05:00,24.27,24.28,24.25,24.25,94100.0,11.9981,12.0031,11.9882,11.9882,94100.0
2006-04-17 14:10:00,24.25,24.27,24.23,24.25,129600.0,11.9882,11.9981,11.9783,11.9882,129600.0
2006-04-17 14:15:00,24.26,24.32,24.25,24.31,75200.0,11.9932,12.0228,11.9882,12.0179,75200.0
2006-04-17 14:20:00,24.35,24.37,24.32,24.35,100400.0,12.0377,12.0476,12.0228,12.0377,100400.0
2006-04-17 14:25:00,24.35,24.38,24.35,24.38,57900.0,12.0377,12.0525,12.0377,12.0525,57900.0
2006-04-17 14:30:00,24.37,24.39,24.37,24.38,67100.0,12.0476,12.0574,12.0476,12.0525,67100.0
2006-04-17 14:35:00,24.39,24.42,24.39,24.4,32600.0,12.0574,12.0723,12.0574,12.0624,32600.0
2006-04-17 14:40:00,24.4,24.41,24.35,24.35,55800.0,12.0624,12.0673,12.0377,12.0377,55800.0
2006-04-17 14:45:00,24.34,24.36,24.3,24.31,104600.0,12.0327,12.0426,12.013,12.0179,104600.0
2006-04-17 14:50:00,24.32,24.39,24.3,24.31,46200.0,12.0228,12.0574,12.013,12.0179,46200.0
2006-04-17 14:55:00,24.3,24.35,24.3,24.33,75500.0,12.013,12.0377,12.013,12.0278,75500.0
2006-04-17 15:00:00,24.32,24.36,24.32,24.36,45900.0,12.0228,12.0426,12.0228,12.0426,45900.0
2006-04-17 15:05:00,24.36,24.43,24.35,24.43,112200.0,12.0426,12.0772,12.0377,12.0772,112200.0
2006-04-17 15:10:00,24.43,24.45,24.42,24.43,113300.0,12.0772,12.0871,12.0723,12.0772,113300.0
2006-04-17 15:15:00,24.42,24.43,24.41,24.41,49500.0,12.0723,12.0772,12.0673,12.0673,49500.0
2006-04-17 15:20:00,24.41,24.43,24.41,24.43,68400.0,12.0673,12.0772,12.0673,12.0772,68400.0
2006-04-17 15:25:00,24.43,24.46,24.43,24.45,107100.0,12.0772,12.0921,12.0772,12.0871,107100.0
2006-04-17 15:30:00,24.45,24.46,24.44,24.44,46600.0,12.0871,12.0921,12.0822,12.0822,46600.0
2006-04-17 15:35:00,24.44,24.45,24.39,24.39,103400.0,12.0822,12.0871,12.0574,12.0574,103400.0
2006-04-17 15:40:00,24.4,24.46,24.4,24.46,157100.0,12.0624,12.0921,12.0624,12.0921,157100.0
2006-04-17 15:45:00,24.46,24.46,24.44,24.44,93100.0,12.0921,12.0921,12.0822,12.0822,93100.0
2006-04-17 15:50:00,24.44,24.46,24.44,24.45,197700.0,12.0822,12.0921,12.0822,12.0871,197700.0
2006-04-17 15:55:00,24.45,24.46,24.43,24.45,173100.0,12.0871,12.0921,12.0772,12.0871,173100.0
2006-04-18 09:30:00,24.47,24.6,24.47,24.59,154100.0,12.097,12.1613,12.097,12.1563,154100.0
2006-04-18 09:35:00,24.58,24.68,24.58,24.64,74900.0,12.1514,12.2008,12.1514,12.181,74900.0
2006-04-18 09:40:00,24.64,24.66,24.6,24.61,125400.0,12.181,12.1909,12.1613,12.1662,125400.0
2006-04-18 09:45:00,24.61,24.63,24.58,24.62,60100.0,12.1662,12.1761,12.1514,12.1711,60100.0
2006-04-18 09:50:00,24.62,24.68,24.62,24.67,89300.0,12.1711,12.2008,12.1711,12.1959,89300.0
2006-04-18 09:55:00,24.66,24.7,24.65,24.69,102000.0,12.1909,12.2107,12.186,12.2058,102000.0
2006-04-18 10:00:00,24.69,24.7,24.64,24.7,65500.0,12.2058,12.2107,12.181,12.2107,65500.0
2006-04-18 10:05:00,24.7,24.75,24.68,24.73,201900.0,12.2107,12.2354,12.2008,12.2255,201900.0
2006-04-18 10:10:00,24.75,24.78,24.7,24.71,154300.0,12.2354,12.2502,12.2107,12.2156,154300.0
2006-04-18 10:15:00,24.72,24.74,24.71,24.71,133500.0,12.2206,12.2305,12.2156,12.2156,133500.0
2006-04-18 10:20:00,24.71,24.73,24.7,24.71,69100.0,12.2156,12.2255,12.2107,12.2156,69100.0
2006-04-18 10:25:00,24.71,24.73,24.71,24.73,99900.0,12.2156,12.2255,12.2156,12.2255,99900.0
2006-04-18 10:30:00,24.72,24.74,24.72,24.73,143000.0,12.2206,12.2305,12.2206,12.2255,143000.0
2006-04-18 10:35:00,24.74,24.74,24.71,24.73,52700.0,12.2305,12.2305,12.2156,12.2255,52700.0
2006-04-18 10:40:00,24.73,24.74,24.7,24.74,180300.0,12.2255,12.2305,12.2107,12.2305,180300.0
2006-04-18 10:45:00,24.74,24.75,24.72,24.72,179500.0,12.2305,12.2354,12.2206,12.2206,179500.0
2006-04-18 10:50:00,24.72,24.73,24.71,24.71,42900.0,12.2206,12.2255,12.2156,12.2156,42900.0
2006-04-18 10:55:00,24.71,24.71,24.66,24.69,73500.0,12.2156,12.2156,12.1909,12.2058,73500.0
2006-04-18 11:00:00,24.69,24.72,24.68,24.69,37700.0,12.2058,12.2206,12.2008,12.2058,37700.0
2006-04-18 11:05:00,24.68,24.69,24.66,24.67,107000.0,12.2008,12.2058,12.1909,12.1959,107000.0
2006-04-18 11:10:00,24.67,24.7,24.67,24.68,82500.0,12.1959,12.2107,12.1959,12.2008,82500.0
2006-04-18 11:15:00,24.68,24.69,24.64,24.67,88400.0,12.2008,12.2058,12.181,12.1959,88400.0
2006-04-18 11:20:00,24.68,24.69,24.64,24.64,54200.0,12.2008,12.2058,12.181,12.181,54200.0
2006-04-18 11:25:00,24.64,24.7,24.64,24.7,83000.0,12.181,12.2107,12.181,12.2107,83000.0
2006-04-18 11:30:00,24.7,24.71,24.69,24.71,90400.0,12.2107,12.2156,12.2058,12.2156,90400.0
2006-04-18 11:35:00,24.7,24.71,24.69,24.7,74700.0,12.2107,12.2156,12.2058,12.2107,74700.0
2006-04-18 11:40:00,24.7,24.71,24.68,24.68,72400.0,12.2107,12.2156,12.2008,12.2008,72400.0
2006-04-18 11:45:00,24.69,24.71,24.65,24.7,60600.0,12.2058,12.2156,12.186,12.2107,60600.0
2006-04-18 11:50:00,24.71,24.71,24.64,24.68,295700.0,12.2156,12.2156,12.181,12.2008,295700.0
2006-04-18 11:55:00,24.68,24.71,24.66,24.71,209100.0,12.2008,12.2156,12.1909,12.2156,209100.0
2006-04-18 12:00:00,24.7,24.72,24.67,24.69,36900.0,12.2107,12.2206,12.1959,12.2058,36900.0
2006-04-18 12:05:00,24.69,24.72,24.69,24.72,56000.0,12.2058,12.2206,12.2058,12.2206,56000.0
2006-04-18 12:10:00,24.72,24.78,24.71,24.78,68300.0,12.2206,12.2502,12.2156,12.2502,68300.0
2006-04-18 12:15:00,24.78,24.82,24.78,24.78,127000.0,12.2502,12.27,12.2502,12.2502,127000.0
2006-04-18 12:20:00,24.78,24.79,24.76,24.78,48900.0,12.2502,12.2552,12.2404,12.2502,48900.0
2006-04-18 12:25:00,24.79,24.79,24.76,24.78,71500.0,12.2552,12.2552,12.2404,12.2502,71500.0
2006-04-18 12:30:00,24.78,24.79,24.76,24.77,37400.0,12.2502,12.2552,12.2404,12.2453,37400.0
2006-04-18 12:35:00,24.77,24.79,24.76,24.79,92000.0,12.2453,12.2552,12.2404,12.2552,92000.0
2006-04-18 12:40:00,24.79,24.79,24.78,24.79,25600.0,12.2552,12.2552,12.2502,12.2552,25600.0
2006-04-18 12:45:00,24.8,24.82,24.79,24.81,149800.0,12.2601,12.27,12.2552,12.2651,149800.0
2006-04-18 12:50:00,24.82,24.86,24.8,24.86,79000.0,12.27,12.2898,12.2601,12.2898,79000.0
2006-04-18 12:55:00,24.86,24.9,24.86,24.88,148900.0,12.2898,12.3096,12.2898,12.2997,148900.0
2006-04-18 13:00:00,24.88,24.9,24.87,24.89,67100.0,12.2997,12.3096,12.2947,12.3046,67100.0
2006-04-18 13:05:00,24.89,24.9,24.88,24.88,108600.0,12.3046,12.3096,12.2997,12.2997,108600.0
2006-04-18 13:10:00,24.88,24.89,24.85,24.86,52800.0,12.2997,12.3046,12.2849,12.2898,52800.0
2006-04-18 13:15:00,24.85,24.88,24.83,24.84,79700.0,12.2849,12.2997,12.275,12.2799,79700.0
2006-04-18 13:20:00,24.83,24.84,24.81,24.81,28800.0,12.275,12.2799,12.2651,12.2651,28800.0
2006-04-18 13:25:00,24.8,24.81,24.78,24.78,28000.0,12.2601,12.2651,12.2502,12.2502,28000.0
2006-04-18 13:30:00,24.78,24.79,24.73,24.73,47100.0,12.2502,12.2552,12.2255,12.2255,47100.0
2006-04-18 13:35:00,24.73,24.74,24.7,24.7,59000.0,12.2255,12.2305,12.2107,12.2107,59000.0
2006-04-18 13:40:00,24.71,24.73,24.69,24.7,47900.0,12.2156,12.2255,12.2058,12.2107,47900.0
2006-04-18 13:45:00,24.69,24.71,24.68,24.68,62100.0,12.2058,12.2156,12.2008,12.2008,62100.0
2006-04-18 13:50:00,24.69,24.69,24.63,24.66,87700.0,12.2058,12.2058,12.1761,12.1909,87700.0
2006-04-18 13:55:00,24.66,24.66,24.62,24.63,62900.0,12.1909,12.1909,12.1711,12.1761,62900.0
2006-04-18 14:00:00,24.63,24.81,24.62,24.8,159500.0,12.1761,12.2651,12.1711,12.2601,159500.0
2006-04-18 14:05:00,24.8,24.85,24.8,24.81,124000.0,12.2601,12.2849,12.2601,12.2651,124000.0
2006-04-18 14:10:00,24.81,24.82,24.74,24.74,60000.0,12.2651,12.27,12.2305,12.2305,60000.0
2006-04-18 14:15:00,24.74,24.75,24.69,24.74,53500.0,12.2305,12.2354,12.2058,12.2305,53500.0
2006-04-18 14:20:00,24.74,24.75,24.67,24.69,91800.0,12.2305,12.2354,12.1959,12.2058,91800.0
2006-04-18 14:25:00,24.69,24.71,24.68,24.69,40100.0,12.2058,12.2156,12.2008,12.2058,40100.0
2006-04-18 14:30:00,24.69,24.71,24.69,24.7,51000.0,12.2058,12.2156,12.2058,12.2107,51000.0
2006-04-18 14:35:00,24.71,24.72,24.66,24.69,44100.0,12.2156,12.2206,12.1909,12.2058,44100.0
2006-04-18 14:40:00,24.69,24.7,24.68,24.69,35800.0,12.2058,12.2107,12.2008,12.2058,35800.0
2006-04-18 14:45:00,24.7,24.72,24.69,24.69,54200.0,12.2107,12.2206,12.2058,12.2058,54200.0
2006-04-18 14:50:00,24.69,24.75,24.68,24.73,82200.0,12.2058,12.2354,12.2008,12.2255,82200.0
2006-04-18 14:55:00,24.73,24.75,24.71,24.72,37500.0,12.2255,12.2354,12.2156,12.2206,37500.0
2006-04-18 15:00:00,24.71,24.75,24.7,24.73,52800.0,12.2156,12.2354,12.2107,12.2255,52800.0
2006-04-18 15:05:00,24.74,24.75,24.71,24.72,44800.0,12.2305,12.2354,12.2156,12.2206,44800.0
2006-04-18 15:10:00,24.71,24.83,24.71,24.81,127600.0,12.2156,12.275,12.2156,12.2651,127600.0
2006-04-18 15:15:00,24.8,24.83,24.79,24.82,91900.0,12.2601,12.275,12.2552,12.27,91900.0
2006-04-18 15:20:00,24.82,24.84,24.79,24.81,81100.0,12.27,12.2799,12.2552,12.2651,81100.0
2006-04-18 15:25:00,24.81,24.81,24.79,24.81,77100.0,12.2651,12.2651,12.2552,12.2651,77100.0
2006-04-18 15:30:00,24.81,24.82,24.78,24.82,110400.0,12.2651,12.27,12.2502,12.27,110400.0
2006-04-18 15:35:00,24.81,24.86,24.81,24.86,122200.0,12.2651,12.2898,12.2651,12.2898,122200.0
2006-04-18 15:40:00,24.85,24.89,24.85,24.89,171900.0,12.2849,12.3046,12.2849,12.3046,171900.0
2006-04-18 15:45:00,24.88,24.89,24.88,24.88,132500.0,12.2997,12.3046,12.2997,12.2997,132500.0
2006-04-18 15:50:00,24.88,24.9,24.88,24.89,169300.0,12.2997,12.3096,12.2997,12.3046,169300.0
2006-04-18 15:55:00,24.89,24.9,24.82,24.84,184000.0,12.3046,12.3096,12.27,12.2799,184000.0
2006-04-19 09:30:00,24.83,24.84,24.75,24.8,131700.0,12.275,12.2799,12.2354,12.2601,131700.0
2006-04-19 09:35:00,24.8,24.88,24.78,24.84,81700.0,12.2601,12.2997,12.2502,12.2799,81700.0
2006-04-19 09:40:00,24.84,24.85,24.8,24.81,64800.0,12.2799,12.2849,12.2601,12.2651,64800.0
2006-04-19 09:45:00,24.82,24.91,24.81,24.89,131100.0,12.27,12.3145,12.2651,12.3046,131100.0
2006-04-19 09:50:00,24.89,24.96,24.86,24.96,54700.0,12.3046,12.3392,12.2898,12.3392,54700.0
2006-04-19 09:55:00,24.96,25.0,24.93,24.98,109800.0,12.3392,12.359,12.3244,12.3491,109800.0
2006-04-19 10:00:00,24.98,25.0,24.94,24.99,126600.0,12.3491,12.359,12.3293,12.3541,126600.0
2006-04-19 10:05:00,24.99,25.0,24.9,24.9,42100.0,12.3541,12.359,12.3096,12.3096,42100.0
2006-04-19 10:10:00,24.89,24.9,24.83,24.83,71900.0,12.3046,12.3096,12.275,12.275,71900.0
2006-04-19 10:15:00,24.83,24.84,24.76,24.78,49100.0,12.275,12.2799,12.2404,12.2502,49100.0
2006-04-19 10:20:00,24.78,24.79,24.71,24.72,75900.0,12.2502,12.2552,12.2156,12.2206,75900.0
2006-04-19 10:25:00,24.72,24.72,24.66,24.69,146800.0,12.2206,12.2206,12.1909,12.2058,146800.0
2006-04-19 10:30:00,24.68,24.68,24.57,24.58,100200.0,12.2008,12.2008,12.1464,12.1514,100200.0
2006-04-19 10:35:00,24.58,24.65,24.55,24.57,203800.0,12.1514,12.186,12.1365,12.1464,203800.0
2006-04-19 10:40:00,24.58,24.63,24.56,24.62,82800.0,12.1514,12.1761,12.1415,12.1711,82800.0
2006-04-19 10:45:00,24.61,24.75,24.61,24.68,134200.0,12.1662,12.2354,12.1662,12.2008,134200.0
2006-04-19 10:50:00,24.68,24.68,24.63,24.63,36200.0,12.2008,12.2008,12.1761,12.1761,36200.0
2006-04-19 10:55:00,24.63,24.7,24.63,24.65,102700.0,12.1761,12.2107,12.1761,12.186,102700.0
2006-04-19 11:00:00,24.66,24.68,24.64,24.68,49500.0,12.1909,12.2008,12.181,12.2008,49500.0
2006-04-19 11:05:00,24.68,24.72,24.67,24.68,29300.0,12.2008,12.2206,12.1959,12.2008,29300.0
2006-04-19 11:10:00,24.69,24.69,24.58,24.6,80500.0,12.2058,12.2058,12.1514,12.1613,80500.0
2006-04-19 11:15:00,24.59,24.59,24.55,24.55,65900.0,12.1563,12.1563,12.1365,12.1365,65900.0
2006-04-19 11:20:00,24.55,24.63,24.55,24.63,47500.0,12.1365,12.1761,12.1365,12.1761,47500.0
2006-04-19 11:25:00,24.63,24.63,24.58,24.59,134000.0,12.1761,12.1761,12.1514,12.1563,134000.0
2006-04-19 11:30:00,24.6,24.62,24.54,24.61,76900.0,12.1613,12.1711,12.1316,12.1662,76900.0
2006-04-19 11:35:00,24.62,24.7,24.6,24.7,141900.0,12.1711,12.2107,12.1613,12.2107,141900.0
2006-04-19 11:40:00,24.7,24.74,24.69,24.72,28800.0,12.2107,12.2305,12.2058,12.2206,28800.0
2006-04-19 11:45:00,24.72,24.73,24.67,24.68,32100.0,12.2206,12.2255,12.1959,12.2008,32100.0
2006-04-19 11:50:00,24.68,24.68,24.65,24.67,24100.0,12.2008,12.2008,12.186,12.1959,24100.0
2006-04-19 11:55:00,24.67,24.7,24.66,24.69,31700.0,12.1959,12.2107,12.1909,12.2058,31700.0
2006-04-19 12:00:00,24.68,24.71,24.67,24.7,17300.0,12.2008,12.2156,12.1959,12.2107,17300.0
2006-04-19 12:05:00,24.69,24.71,24.68,24.7,18900.0,12.2058,12.2156,12.2008,12.2107,18900.0
2006-04-19 12:10:00,24.7,24.72,24.7,24.71,66200.0,12.2107,12.2206,12.2107,12.2156,66200.0
2006-04-19 12:15:00,24.71,24.73,24.7,24.73,31400.0,12.2156,12.2255,12.2107,12.2255,31400.0
2006-04-19 12:20:00,24.73,24.73,24.69,24.71,87200.0,12.2255,12.2255,12.2058,12.2156,87200.0
2006-04-19 12:25:00,24.72,24.72,24.69,24.71,37200.0,12.2206,12.2206,12.2058,12.2156,37200.0
2006-04-19 12:30:00,24.7,24.73,24.7,24.73,27700.0,12.2107,12.2255,12.2107,12.2255,27700.0
2006-04-19 12:35:00,24.73,24.76,24.71,24.75,57100.0,12.2255,12.2404,12.2156,12.2354,57100.0
2006-04-19 12:40:00,24.75,24.77,24.74,24.75,51000.0,12.2354,12.2453,12.2305,12.2354,51000.0
2006-04-19 12:45:00,24.75,24.75,24.71,24.71,39200.0,12.2354,12.2354,12.2156,12.2156,39200.0
2006-04-19 12:50:00,24.71,24.73,24.66,24.66,65600.0,12.2156,12.2255,12.1909,12.1909,65600.0
2006-04-19 12:55:00,24.65,24.69,24.63,24.67,54100.0,12.186,12.2058,12.1761,12.1959,54100.0
2006-04-19 13:00:00,24.68,24.71,24.63,24.63,54300.0,12.2008,12.2156,12.1761,12.1761,54300.0
2006-04-19 13:05:00,24.64,24.65,24.6,24.64,58900.0,12.181,12.186,12.1613,12.181,58900.0
2006-04-19 13:10:00,24.64,24.69,24.64,24.66,35200.0,12.181,12.2058,12.181,12.1909,35200.0
2006-04-19 13:15:00,24.65,24.67,24.65,24.66,64500.0,12.186,12.1959,12.186,12.1909,64500.0
2006-04-19 13:20:00,24.67,24.67,24.63,24.63,45700.0,12.1959,12.1959,12.1761,12.1761,45700.0
2006-04-19 13:25:00,24.63,24.64,24.61,24.62,41400.0,12.1761,12.181,12.1662,12.1711,41400.0
2006-04-19 13:30:00,24.61,24.66,24.61,24.64,50500.0,12.1662,12.1909,12.1662,12.181,50500.0
2006-04-19 13:35:00,24.64,24.64,24.58,24.58,38300.0,12.181,12.181,12.1514,12.1514,38300.0
2006-04-19 13:40:00,24.59,24.62,24.58,24.61,40000.0,12.1563,12.1711,12.1514,12.1662,40000.0
2006-04-19 13:45:00,24.62,24.63,24.57,24.57,33800.0,12.1711,12.1761,12.1464,12.1464,33800.0
2006-04-19 13:50:00,24.57,24.58,24.52,24.54,82000.0,12.1464,12.1514,12.1217,12.1316,82000.0
2006-04-19 13:55:00,24.54,24.55,24.52,24.53,56300.0,12.1316,12.1365,12.1217,12.1267,56300.0
2006-04-19 14:00:00,24.53,24.54,24.53,24.54,30400.0,12.1267,12.1316,12.1267,12.1316,30400.0
2006-04-19 14:05:00,24.54,24.55,24.49,24.5,70800.0,12.1316,12.1365,12.1069,12.1118,70800.0
2006-04-19 14:10:00,24.5,24.5,24.47,24.49,65300.0,12.1118,12.1118,12.097,12.1069,65300.0
2006-04-19 14:15:00,24.48,24.49,24.45,24.47,62800.0,12.1019,12.1069,12.0871,12.097,62800.0
2006-04-19 14:20:00,24.46,24.48,24.45,24.45,48400.0,12.0921,12.1019,12.0871,12.0871,48400.0
2006-04-19 14:25:00,24.45,24.54,24.45,24.52,63400.0,12.0871,12.1316,12.0871,12.1217,63400.0
2006-04-19 14:30:00,24.51,24.52,24.5,24.5,58300.0,12.1168,12.1217,12.1118,12.1118,58300.0
2006-04-19 14:35:00,24.5,24.5,24.49,24.5,50700.0,12.1118,12.1118,12.1069,12.1118,50700.0
2006-04-19 14:40:00,24.5,24.54,24.49,24.52,91400.0,12.1118,12.1316,12.1069,12.1217,91400.0
2006-04-19 14:45:00,24.53,24.53,24.49,24.49,47300.0,12.1267,12.1267,12.1069,12.1069,47300.0
2006-04-19 14:50:00,24.5,24.5,24.48,24.48,64500.0,12.1118,12.1118,12.1019,12.1019,64500.0
2006-04-19 14:55:00,24.48,24.49,24.48,24.48,54600.0,12.1019,12.1069,12.1019,12.1019,54600.0
2006-04-19 15:00:00,24.48,24.55,24.48,24.48,82800.0,12.1019,12.1365,12.1019,12.1019,82800.0
2006-04-19 15:05:00,24.48,24.58,24.48,24.58,191200.0,12.1019,12.1514,12.1019,12.1514,191200.0
2006-04-19 15:10:00,24.58,24.65,24.57,24.65,217200.0,12.1514,12.186,12.1464,12.186,217200.0
2006-04-19 15:15:00,24.64,24.64,24.61,24.63,123300.0,12.181,12.181,12.1662,12.1761,123300.0
2006-04-19 15:20:00,24.63,24.66,24.62,24.63,107900.0,12.1761,12.1909,12.1711,12.1761,107900.0
2006-04-19 15:25:00,24.64,24.65,24.63,24.65,83100.0,12.181,12.186,12.1761,12.186,83100.0
2006-04-19 15:30:00,24.64,24.67,24.64,24.66,132600.0,12.181,12.1959,12.181,12.1909,132600.0
2006-04-19 15:35:00,24.66,24.7,24.66,24.7,77600.0,12.1909,12.2107,12.1909,12.2107,77600.0
2006-04-19 15:40:00,24.7,24.72,24.69,24.72,219900.0,12.2107,12.2206,12.2058,12.2206,219900.0
2006-04-19 15:45:00,24.72,24.74,24.71,24.74,160100.0,12.2206,12.2305,12.2156,12.2305,160100.0
2006-04-19 15:50:00,24.73,24.74,24.72,24.73,217800.0,12.2255,12.2305,12.2206,12.2255,217800.0
2006-04-19 15:55:00,24.73,24.74,24.71,24.72,151300.0,12.2255,12.2305,12.2156,12.2206,151300.0
2006-04-20 09:30:00,24.83,24.83,24.65,24.67,151900.0,12.275,12.275,12.186,12.1959,151900.0
2006-04-20 09:35:00,24.67,24.69,24.6,24.63,83100.0,12.1959,12.2058,12.1613,12.1761,83100.0
2006-04-20 09:40:00,24.63,24.63,24.5,24.59,87800.0,12.1761,12.1761,12.1118,12.1563,87800.0
2006-04-20 09:45:00,24.55,24.64,24.53,24.64,154200.0,12.1365,12.181,12.1267,12.181,154200.0
2006-04-20 09:50:00,24.64,24.7,24.63,24.69,213000.0,12.181,12.2107,12.1761,12.2058,213000.0
2006-04-20 09:55:00,24.68,24.77,24.67,24.76,137800.0,12.2008,12.2453,12.1959,12.2404,137800.0
2006-04-20 10:00:00,24.76,24.82,24.74,24.81,131300.0,12.2404,12.27,12.2305,12.2651,131300.0
2006-04-20 10:05:00,24.81,24.9,24.81,24.89,171800.0,12.2651,12.3096,12.2651,12.3046,171800.0
2006-04-20 10:10:00,24.89,24.94,24.88,24.94,114100.0,12.3046,12.3293,12.2997,12.3293,114100.0
2006-04-20 10:15:00,24.94,25.0,24.91,24.91,100900.0,12.3293,12.359,12.3145,12.3145,100900.0
2006-04-20 10:20:00,24.9,25.0,24.9,24.96,155900.0,12.3096,12.359,12.3096,12.3392,155900.0
2006-04-20 10:25:00,24.96,24.98,24.91,24.91,94200.0,12.3392,12.3491,12.3145,12.3145,94200.0
2006-04-20 10:30:00,24.9,24.91,24.84,24.88,50100.0,12.3096,12.3145,12.2799,12.2997,50100.0
2006-04-20 10:35:00,24.89,24.91,24.89,24.89,42900.0,12.3046,12.3145,12.3046,12.3046,42900.0
2006-04-20 10:40:00,24.89,24.94,24.88,24.94,52200.0,12.3046,12.3293,12.2997,12.3293,52200.0
2006-04-20 10:45:00,24.94,24.96,24.93,24.94,64000.0,12.3293,12.3392,12.3244,12.3293,64000.0
2006-04-20 10:50:00,24.95,24.99,24.87,24.88,147000.0,12.3343,12.3541,12.2947,12.2997,147000.0
2006-04-20 10:55:00,24.88,24.91,24.86,24.89,40500.0,12.2997,12.3145,12.2898,12.3046,40500.0
2006-04-20 11:00:00,24.89,24.91,24.86,24.91,42700.0,12.3046,12.3145,12.2898,12.3145,42700.0
2006-04-20 11:05:00,24.91,24.91,24.89,24.9,52900.0,12.3145,12.3145,12.3046,12.3096,52900.0
2006-04-20 11:10:00,24.89,24.9,24.86,24.87,35600.0,12.3046,12.3096,12.2898,12.2947,35600.0
2006-04-20 11:15:00,24.86,24.87,24.71,24.77,106500.0,12.2898,12.2947,12.2156,12.2453,106500.0
2006-04-20 11:20:00,24.77,24.84,24.75,24.8,52500.0,12.2453,12.2799,12.2354,12.2601,52500.0
2006-04-20 11:25:00,24.8,24.81,24.78,24.78,30800.0,12.2601,12.2651,12.2502,12.2502,30800.0
2006-04-20 11:30:00,24.78,24.87,24.78,24.85,61600.0,12.2502,12.2947,12.2502,12.2849,61600.0
2006-04-20 11:35:00,24.85,24.9,24.84,24.85,35600.0,12.2849,12.3096,12.2799,12.2849,35600.0
2006-04-20 11:40:00,24.86,24.88,24.85,24.87,33000.0,12.2898,12.2997,12.2849,12.2947,33000.0
2006-04-20 11:45:00,24.87,24.87,24.83,24.84,40600.0,12.2947,12.2947,12.275,12.2799,40600.0
2006-04-20 11:50:00,24.84,24.85,24.83,24.83,22100.0,12.2799,12.2849,12.275,12.275,22100.0
2006-04-20 11:55:00,24.83,24.84,24.82,24.83,25000.0,12.275,12.2799,12.27,12.275,25000.0
2006-04-20 12:00:00,24.84,24.87,24.79,24.8,48000.0,12.2799,12.2947,12.2552,12.2601,48000.0
2006-04-20 12:05:00,24.8,24.86,24.8,24.85,17600.0,12.2601,12.2898,12.2601,12.2849,17600.0
2006-04-20 12:10:00,24.84,24.86,24.83,24.85,20900.0,12.2799,12.2898,12.275,12.2849,20900.0
2006-04-20 12:15:00,24.86,24.89,24.83,24.85,35700.0,12.2898,12.3046,12.275,12.2849,35700.0
2006-04-20 12:20:00,24.86,24.86,24.81,24.82,28200.0,12.2898,12.2898,12.2651,12.27,28200.0
2006-04-20 12:25:00,24.83,24.83,24.79,24.8,21800.0,12.275,12.275,12.2552,12.2601,21800.0
2006-04-20 12:30:00,24.8,24.81,24.78,24.8,8700.0,12.2601,12.2651,12.2502,12.2601,8700.0
2006-04-20 12:35:00,24.8,24.82,24.79,24.79,27400.0,12.2601,12.27,12.2552,12.2552,27400.0
2006-04-20 12:40:00,24.8,24.81,24.79,24.79,15600.0,12.2601,12.2651,12.2552,12.2552,15600.0
2006-04-20 12:45:00,24.79,24.82,24.76,24.82,47300.0,12.2552,12.27,12.2404,12.27,47300.0
2006-04-20 12:50:00,24.82,24.84,24.78,24.8,48600.0,12.27,12.2799,12.2502,12.2601,48600.0
2006-04-20 12:55:00,24.8,24.84,24.79,24.83,26000.0,12.2601,12.2799,12.2552,12.275,26000.0
2006-04-20 13:00:00,24.85,24.87,24.82,24.82,26600.0,12.2849,12.2947,12.27,12.27,26600.0
2006-04-20 13:05:00,24.83,24.83,24.81,24.81,81800.0,12.275,12.275,12.2651,12.2651,81800.0
2006-04-20 13:10:00,24.82,24.82,24.76,24.77,39800.0,12.27,12.27,12.2404,12.2453,39800.0
2006-04-20 13:15:00,24.77,24.81,24.77,24.8,23500.0,12.2453,12.2651,12.2453,12.2601,23500.0
2006-04-20 13:20:00,24.8,24.8,24.74,24.76,27200.0,12.2601,12.2601,12.2305,12.2404,27200.0
2006-04-20 13:25:00,24.77,24.78,24.73,24.77,20900.0,12.2453,12.2502,12.2255,12.2453,20900.0
2006-04-20 13:30:00,24.77,24.79,24.74,24.79,15000.0,12.2453,12.2552,12.2305,12.2552,15000.0
2006-04-20 13:35:00,24.79,24.8,24.76,24.77,13100.0,12.2552,12.2601,12.2404,12.2453,13100.0
2006-04-20 13:40:00,24.77,24.77,24.75,24.76,10300.0,12.2453,12.2453,12.2354,12.2404,10300.0
2006-04-20 13:45:00,24.77,24.77,24.74,24.75,19200.0,12.2453,12.2453,12.2305,12.2354,19200.0
2006-04-20 13:50:00,24.75,24.76,24.71,24.73,26500.0,12.2354,12.2404,12.2156,12.2255,26500.0
2006-04-20 13:55:00,24.73,24.75,24.7,24.7,24100.0,12.2255,12.2354,12.2107,12.2107,24100.0
2006-04-20 14:00:00,24.71,24.72,24.7,24.72,42300.0,12.2156,12.2206,12.2107,12.2206,42300.0
2006-04-20 14:05:00,24.72,24.72,24.67,24.7,81700.0,12.2206,12.2206,12.1959,12.2107,81700.0
2006-04-20 14:10:00,24.7,24.8,24.69,24.7,73000.0,12.2107,12.2601,12.2058,12.2107,73000.0
2006-04-20 14:15:00,24.7,24.73,24.69,24.7,71600.0,12.2107,12.2255,12.2058,12.2107,71600.0
2006-04-20 14:20:00,24.7,24.73,24.69,24.73,62700.0,12.2107,12.2255,12.2058,12.2255,62700.0
2006-04-20 14:25:00,24.73,24.76,24.72,24.74,36800.0,12.2255,12.2404,12.2206,12.2305,36800.0
2006-04-20 14:30:00,24.75,24.75,24.71,24.72,79300.0,12.2354,12.2354,12.2156,12.2206,79300.0
2006-04-20 14:35:00,24.72,24.73,24.7,24.71,90100.0,12.2206,12.2255,12.2107,12.2156,90100.0
2006-04-20 14:40:00,24.71,24.72,24.7,24.71,103800.0,12.2156,12.2206,12.2107,12.2156,103800.0
2006-04-20 14:45:00,24.71,24.71,24.68,24.69,37400.0,12.2156,12.2156,12.2008,12.2058,37400.0
2006-04-20 14:50:00,24.69,24.7,24.68,24.69,17800.0,12.2058,12.2107,12.2008,12.2058,17800.0
2006-04-20 14:55:00,24.69,24.7,24.67,24.68,28300.0,12.2058,12.2107,12.1959,12.2008,28300.0
2006-04-20 15:00:00,24.69,24.7,24.68,24.68,35700.0,12.2058,12.2107,12.2008,12.2008,35700.0
2006-04-20 15:05:00,24.68,24.72,24.68,24.7,94100.0,12.2008,12.2206,12.2008,12.2107,94100.0
2006-04-20 15:10:00,24.69,24.72,24.67,24.71,83300.0,12.2058,12.2206,12.1959,12.2156,83300.0
2006-04-20 15:15:00,24.71,24.71,24.69,24.71,38100.0,12.2156,12.2156,12.2058,12.2156,38100.0
2006-04-20 15:20:00,24.71,24.72,24.7,24.71,57500.0,12.2156,12.2206,12.2107,12.2156,57500.0
2006-04-20 15:25:00,24.72,24.72,24.69,24.71,157000.0,12.2206,12.2206,12.2058,12.2156,157000.0
2006-04-20 15:30:00,24.71,24.72,24.69,24.7,112000.0,12.2156,12.2206,12.2058,12.2107,112000.0
2006-04-20 15:35:00,24.7,24.72,24.68,24.69,86900.0,12.2107,12.2206,12.2008,12.2058,86900.0
2006-04-20 15:40:00,24.68,24.71,24.68,24.69,151500.0,12.2008,12.2156,12.2008,12.2058,151500.0
2006-04-20 15:45:00,24.7,24.72,24.69,24.71,121700.0,12.2107,12.2206,12.2058,12.2156,121700.0
2006-04-20 15:50:00,24.71,24.72,24.69,24.71,123800.0,12.2156,12.2206,12.2058,12.2156,123800.0
2006-04-20 15:55:00,24.7,24.71,24.7,24.7,138100.0,12.2107,12.2156,12.2107,12.2107,138100.0
2006-04-21 09:30:00,24.9,24.9,24.74,24.84,738700.0,12.3096,12.3096,12.2305,12.2799,738700.0
2006-04-21 09:35:00,24.82,24.87,24.8,24.85,123600.0,12.27,12.2947,12.2601,12.2849,123600.0
2006-04-21 09:40:00,24.85,24.88,24.83,24.84,162600.0,12.2849,12.2997,12.275,12.2799,162600.0
2006-04-21 09:45:00,24.84,24.87,24.81,24.87,144700.0,12.2799,12.2947,12.2651,12.2947,144700.0
2006-04-21 09:50:00,24.87,24.88,24.85,24.87,34400.0,12.2947,12.2997,12.2849,12.2947,34400.0
2006-04-21 09:55:00,24.88,24.9,24.87,24.88,43200.0,12.2997,12.3096,12.2947,12.2997,43200.0
2006-04-21 10:00:00,24.89,24.97,24.87,24.97,68400.0,12.3046,12.3442,12.2947,12.3442,68400.0
2006-04-21 10:05:00,24.97,24.97,24.9,24.92,23600.0,12.3442,12.3442,12.3096,12.3195,23600.0
2006-04-21 10:10:00,24.92,24.95,24.92,24.92,38100.0,12.3195,12.3343,12.3195,12.3195,38100.0
2006-04-21 10:15:00,24.92,24.92,24.88,24.89,39200.0,12.3195,12.3195,12.2997,12.3046,39200.0
2006-04-21 10:20:00,24.89,24.9,24.87,24.89,20900.0,12.3046,12.3096,12.2947,12.3046,20900.0
2006-04-21 10:25:00,24.89,24.9,24.85,24.89,47200.0,12.3046,12.3096,12.2849,12.3046,47200.0
2006-04-21 10:30:00,24.88,24.9,24.87,24.9,41200.0,12.2997,12.3096,12.2947,12.3096,41200.0
2006-04-21 10:35:00,24.9,24.92,24.88,24.88,96100.0,12.3096,12.3195,12.2997,12.2997,96100.0
2006-04-21 10:40:00,24.89,24.94,24.88,24.9,45000.0,12.3046,12.3293,12.2997,12.3096,45000.0
2006-04-21 10:45:00,24.9,24.9,24.85,24.87,36600.0,12.3096,12.3096,12.2849,12.2947,36600.0
2006-04-21 10:50:00,24.86,24.89,24.81,24.89,40400.0,12.2898,12.3046,12.2651,12.3046,40400.0
2006-04-21 10:55:00,24.88,24.89,24.81,24.82,32000.0,12.2997,12.3046,12.2651,12.27,32000.0
2006-04-21 11:00:00,24.83,24.89,24.83,24.86,26600.0,12.275,12.3046,12.275,12.2898,26600.0
2006-04-21 11:05:00,24.87,24.88,24.84,24.87,23100.0,12.2947,12.2997,12.2799,12.2947,23100.0
2006-04-21 11:10:00,24.87,24.87,24.85,24.87,50300.0,12.2947,12.2947,12.2849,12.2947,50300.0
2006-04-21 11:15:00,24.86,24.88,24.85,24.85,228100.0,12.2898,12.2997,12.2849,12.2849,228100.0
2006-04-21 11:20:00,24.85,24.88,24.85,24.88,49200.0,12.2849,12.2997,12.2849,12.2997,49200.0
2006-04-21 11:25:00,24.88,24.92,24.87,24.9,36500.0,12.2997,12.3195,12.2947,12.3096,36500.0
2006-04-21 11:30:00,24.9,24.92,24.89,24.9,31000.0,12.3096,12.3195,12.3046,12.3096,31000.0
2006-04-21 11:35:00,24.9,24.91,24.89,24.9,30000.0,12.3096,12.3145,12.3046,12.3096,30000.0
2006-04-21 11:40:00,24.9,24.9,24.88,24.88,29600.0,12.3096,12.3096,12.2997,12.2997,29600.0
2006-04-21 11:45:00,24.9,24.97,24.9,24.96,67500.0,12.3096,12.3442,12.3096,12.3392,67500.0
2006-04-21 11:50:00,24.96,24.96,24.91,24.93,48900.0,12.3392,12.3392,12.3145,12.3244,48900.0
2006-04-21 11:55:00,24.94,24.96,24.93,24.93,39100.0,12.3293,12.3392,12.3244,12.3244,39100.0
2006-04-21 12:00:00,24.93,24.94,24.91,24.91,45800.0,12.3244,12.3293,12.3145,12.3145,45800.0
2006-04-21 12:05:00,24.91,24.95,24.89,24.89,56900.0,12.3145,12.3343,12.3046,12.3046,56900.0
2006-04-21 12:10:00,24.9,24.95,24.89,24.95,34600.0,12.3096,12.3343,12.3046,12.3343,34600.0
2006-04-21 12:15:00,24.94,24.95,24.88,24.95,114200.0,12.3293,12.3343,12.2997,12.3343,114200.0
2006-04-21 12:20:00,24.95,24.98,24.94,24.98,35900.0,12.3343,12.3491,12.3293,12.3491,35900.0
2006-04-21 12:25:00,24.98,24.98,24.95,24.97,23300.0,12.3491,12.3491,12.3343,12.3442,23300.0
2006-04-21 12:30:00,24.96,24.98,24.96,24.97,15200.0,12.3392,12.3491,12.3392,12.3442,15200.0
2006-04-21 12:35:00,24.96,24.98,24.96,24.97,22900.0,12.3392,12.3491,12.3392,12.3442,22900.0
2006-04-21 12:40:00,24.98,25.0,24.97,24.99,380800.0,12.3491,12.359,12.3442,12.3541,380800.0
2006-04-21 12:45:00,24.99,24.99,24.96,24.98,28300.0,12.3541,12.3541,12.3392,12.3491,28300.0
2006-04-21 12:50:00,24.97,24.98,24.96,24.98,36200.0,12.3442,12.3491,12.3392,12.3491,36200.0
2006-04-21 12:55:00,24.98,24.99,24.97,24.98,35800.0,12.3491,12.3541,12.3442,12.3491,35800.0
2006-04-21 13:00:00,24.99,24.99,24.98,24.98,44400.0,12.3541,12.3541,12.3491,12.3491,44400.0
2006-04-21 13:05:00,24.99,24.99,24.97,24.97,28900.0,12.3541,12.3541,12.3442,12.3442,28900.0
2006-04-21 13:10:00,24.98,24.98,24.93,24.93,28900.0,12.3491,12.3491,12.3244,12.3244,28900.0
2006-04-21 13:15:00,24.93,24.93,24.87,24.9,72000.0,12.3244,12.3244,12.2947,12.3096,72000.0
2006-04-21 13:20:00,24.9,24.92,24.88,24.88,45400.0,12.3096,12.3195,12.2997,12.2997,45400.0
2006-04-21 13:25:00,24.88,24.92,24.87,24.9,37300.0,12.2997,12.3195,12.2947,12.3096,37300.0
2006-04-21 13:30:00,24.9,24.91,24.9,24.9,10300.0,12.3096,12.3145,12.3096,12.3096,10300.0
2006-04-21 13:35:00,24.91,24.91,24.88,24.88,40900.0,12.3145,12.3145,12.2997,12.2997,40900.0
2006-04-21 13:40:00,24.88,24.89,24.86,24.87,35800.0,12.2997,12.3046,12.2898,12.2947,35800.0
2006-04-21 13:45:00,24.87,24.88,24.86,24.87,19900.0,12.2947,12.2997,12.2898,12.2947,19900.0
2006-04-21 13:50:00,24.87,24.88,24.86,24.88,53500.0,12.2947,12.2997,12.2898,12.2997,53500.0
2006-04-21 13:55:00,24.86,24.87,24.85,24.86,20200.0,12.2898,12.2947,12.2849,12.2898,20200.0
2006-04-21 14:00:00,24.86,24.87,24.8,24.81,142100.0,12.2898,12.2947,12.2601,12.2651,142100.0
2006-04-21 14:05:00,24.81,24.82,24.8,24.81,85100.0,12.2651,12.27,12.2601,12.2651,85100.0
2006-04-21 14:10:00,24.81,24.84,24.78,24.82,67600.0,12.2651,12.2799,12.2502,12.27,67600.0
2006-04-21 14:15:00,24.81,24.82,24.8,24.82,57100.0,12.2651,12.27,12.2601,12.27,57100.0
2006-04-21 14:20:00,24.83,24.83,24.79,24.8,58700.0,12.275,12.275,12.2552,12.2601,58700.0
2006-04-21 14:25:00,24.8,24.87,24.8,24.87,113900.0,12.2601,12.2947,12.2601,12.2947,113900.0
2006-04-21 14:30:00,24.87,24.87,24.78,24.78,47800.0,12.2947,12.2947,12.2502,12.2502,47800.0
2006-04-21 14:35:00,24.79,24.82,24.76,24.82,48500.0,12.2552,12.27,12.2404,12.27,48500.0
2006-04-21 14:40:00,24.82,24.82,24.75,24.76,57200.0,12.27,12.27,12.2354,12.2404,57200.0
2006-04-21 14:45:00,24.76,24.76,24.7,24.72,95100.0,12.2404,12.2404,12.2107,12.2206,95100.0
2006-04-21 14:50:00,24.72,24.76,24.72,24.75,37500.0,12.2206,12.2404,12.2206,12.2354,37500.0
2006-04-21 14:55:00,24.75,24.77,24.75,24.76,35900.0,12.2354,12.2453,12.2354,12.2404,35900.0
2006-04-21 15:00:00,24.76,24.78,24.75,24.77,38600.0,12.2404,12.2502,12.2354,12.2453,38600.0
2006-04-21 15:05:00,24.77,24.8,24.75,24.75,57600.0,12.2453,12.2601,12.2354,12.2354,57600.0
2006-04-21 15:10:00,24.75,24.77,24.75,24.77,50800.0,12.2354,12.2453,12.2354,12.2453,50800.0
2006-04-21 15:15:00,24.76,24.78,24.75,24.75,36000.0,12.2404,12.2502,12.2354,12.2354,36000.0
2006-04-21 15:20:00,24.75,24.79,24.75,24.76,80100.0,12.2354,12.2552,12.2354,12.2404,80100.0
2006-04-21 15:25:00,24.77,24.77,24.71,24.73,51900.0,12.2453,12.2453,12.2156,12.2255,51900.0
2006-04-21 15:30:00,24.73,24.81,24.72,24.8,59700.0,12.2255,12.2651,12.2206,12.2601,59700.0
2006-04-21 15:35:00,24.8,24.81,24.73,24.74,75900.0,12.2601,12.2651,12.2255,12.2305,75900.0
2006-04-21 15:40:00,24.75,24.86,24.74,24.86,186200.0,12.2354,12.2898,12.2305,12.2898,186200.0
2006-04-21 15:45:00,24.86,24.88,24.83,24.83,120900.0,12.2898,12.2997,12.275,12.275,120900.0
2006-04-21 15:50:00,24.83,24.84,24.82,24.84,100700.0,12.275,12.2799,12.27,12.2799,100700.0
2006-04-21 15:55:00,24.84,24.85,24.8,24.8,100000.0,12.2799,12.2849,12.2601,12.2601,100000.0
2006-04-24 09:30:00,24.7,24.71,24.65,24.68,132800.0,12.2107,12.2156,12.186,12.2008,132800.0
2006-04-24 09:35:00,24.69,24.69,24.65,24.68,106200.0,12.2058,12.2058,12.186,12.2008,106200.0
2006-04-24 09:40:00,24.68,24.86,24.68,24.84,61000.0,12.2008,12.2898,12.2008,12.2799,61000.0
2006-04-24 09:45:00,24.85,24.89,24.84,24.85,63600.0,12.2849,12.3046,12.2799,12.2849,63600.0
2006-04-24 09:50:00,24.85,24.86,24.75,24.76,106900.0,12.2849,12.2898,12.2354,12.2404,106900.0
2006-04-24 09:55:00,24.76,24.85,24.75,24.77,78200.0,12.2404,12.2849,12.2354,12.2453,78200.0
2006-04-24 10:00:00,24.77,24.82,24.76,24.8,28600.0,12.2453,12.27,12.2404,12.2601,28600.0
2006-04-24 10:05:00,24.8,24.8,24.76,24.76,68000.0,12.2601,12.2601,12.2404,12.2404,68000.0
2006-04-24 10:10:00,24.77,24.78,24.75,24.75,43300.0,12.2453,12.2502,12.2354,12.2354,43300.0
2006-04-24 10:15:00,24.75,24.78,24.73,24.78,103300.0,12.2354,12.2502,12.2255,12.2502,103300.0
2006-04-24 10:20:00,24.77,24.79,24.74,24.78,45700.0,12.2453,12.2552,12.2305,12.2502,45700.0
2006-04-24 10:25:00,24.77,24.77,24.71,24.74,54200.0,12.2453,12.2453,12.2156,12.2305,54200.0
2006-04-24 10:30:00,24.75,24.77,24.74,24.75,59900.0,12.2354,12.2453,12.2305,12.2354,59900.0
2006-04-24 10:35:00,24.76,24.77,24.74,24.75,23900.0,12.2404,12.2453,12.2305,12.2354,23900.0
2006-04-24 10:40:00,24.76,24.78,24.75,24.76,26600.0,12.2404,12.2502,12.2354,12.2404,26600.0
2006-04-24 10:45:00,24.76,24.79,24.74,24.77,57300.0,12.2404,12.2552,12.2305,12.2453,57300.0
2006-04-24 10:50:00,24.77,24.8,24.77,24.78,54500.0,12.2453,12.2601,12.2453,12.2502,54500.0
2006-04-24 10:55:00,24.77,24.8,24.75,24.8,51300.0,12.2453,12.2601,12.2354,12.2601,51300.0
2006-04-24 11:00:00,24.8,24.81,24.76,24.79,32600.0,12.2601,12.2651,12.2404,12.2552,32600.0
2006-04-24 11:05:00,24.79,24.81,24.77,24.8,58800.0,12.2552,12.2651,12.2453,12.2601,58800.0
2006-04-24 11:10:00,24.8,24.84,24.79,24.83,74000.0,12.2601,12.2799,12.2552,12.275,74000.0
2006-04-24 11:15:00,24.84,24.84,24.81,24.81,40900.0,12.2799,12.2799,12.2651,12.2651,40900.0
2006-04-24 11:20:00,24.81,24.82,24.78,24.78,32600.0,12.2651,12.27,12.2502,12.2502,32600.0
2006-04-24 11:25:00,24.78,24.84,24.78,24.84,37100.0,12.2502,12.2799,12.2502,12.2799,37100.0
2006-04-24 11:30:00,24.82,24.83,24.81,24.81,32200.0,12.27,12.275,12.2651,12.2651,32200.0
2006-04-24 11:35:00,24.81,24.82,24.78,24.8,120200.0,12.2651,12.27,12.2502,12.2601,120200.0
2006-04-24 11:40:00,24.8,24.8,24.73,24.75,47600.0,12.2601,12.2601,12.2255,12.2354,47600.0
2006-04-24 11:45:00,24.73,24.75,24.68,24.68,83000.0,12.2255,12.2354,12.2008,12.2008,83000.0
2006-04-24 11:50:00,24.68,24.68,24.61,24.62,174700.0,12.2008,12.2008,12.1662,12.1711,174700.0
2006-04-24 11:55:00,24.62,24.62,24.49,24.49,360000.0,12.1711,12.1711,12.1069,12.1069,360000.0
2006-04-24 12:00:00,24.49,24.6,24.47,24.5,231900.0,12.1069,12.1613,12.097,12.1118,231900.0
2006-04-24 12:05:00,24.5,24.52,24.48,24.48,130300.0,12.1118,12.1217,12.1019,12.1019,130300.0
2006-04-24 12:10:00,24.48,24.48,24.4,24.43,146700.0,12.1019,12.1019,12.0624,12.0772,146700.0
2006-04-24 12:15:00,24.42,24.52,24.42,24.51,39500.0,12.0723,12.1217,12.0723,12.1168,39500.0
2006-04-24 12:20:00,24.52,24.52,24.49,24.51,95300.0,12.1217,12.1217,12.1069,12.1168,95300.0
2006-04-24 12:25:00,24.51,24.52,24.49,24.51,194100.0,12.1168,12.1217,12.1069,12.1168,194100.0
2006-04-24 12:30:00,24.52,24.52,24.5,24.5,24100.0,12.1217,12.1217,12.1118,12.1118,24100.0
2006-04-24 12:35:00,24.51,24.53,24.49,24.52,37800.0,12.1168,12.1267,12.1069,12.1217,37800.0
2006-04-24 12:40:00,24.52,24.54,24.51,24.54,54000.0,12.1217,12.1316,12.1168,12.1316,54000.0
2006-04-24 12:45:00,24.55,24.55,24.54,24.54,33500.0,12.1365,12.1365,12.1316,12.1316,33500.0
2006-04-24 12:50:00,24.55,24.58,24.54,24.57,41600.0,12.1365,12.1514,12.1316,12.1464,41600.0
2006-04-24 12:55:00,24.57,24.6,24.56,24.57,48600.0,12.1464,12.1613,12.1415,12.1464,48600.0
2006-04-24 13:00:00,24.57,24.58,24.54,24.54,140200.0,12.1464,12.1514,12.1316,12.1316,140200.0
2006-04-24 13:05:00,24.55,24.59,24.55,24.58,63700.0,12.1365,12.1563,12.1365,12.1514,63700.0
2006-04-24 13:10:00,24.58,24.59,24.57,24.57,29500.0,12.1514,12.1563,12.1464,12.1464,29500.0
2006-04-24 13:15:00,24.57,24.58,24.49,24.51,120700.0,12.1464,12.1514,12.1069,12.1168,120700.0
2006-04-24 13:20:00,24.5,24.53,24.48,24.5,106500.0,12.1118,12.1267,12.1019,12.1118,106500.0
2006-04-24 13:25:00,24.5,24.54,24.5,24.54,85900.0,12.1118,12.1316,12.1118,12.1316,85900.0
2006-04-24 13:30:00,24.54,24.54,24.5,24.53,36800.0,12.1316,12.1316,12.1118,12.1267,36800.0
2006-04-24 13:35:00,24.53,24.56,24.53,24.56,90000.0,12.1267,12.1415,12.1267,12.1415,90000.0
2006-04-24 13:40:00,24.55,24.59,24.55,24.57,43500.0,12.1365,12.1563,12.1365,12.1464,43500.0
2006-04-24 13:45:00,24.57,24.65,24.57,24.63,36600.0,12.1464,12.186,12.1464,12.1761,36600.0
2006-04-24 13:50:00,24.64,24.67,24.63,24.66,125000.0,12.181,12.1959,12.1761,12.1909,125000.0
2006-04-24 13:55:00,24.66,24.69,24.65,24.67,59900.0,12.1909,12.2058,12.186,12.1959,59900.0
2006-04-24 14:00:00,24.67,24.69,24.66,24.67,70000.0,12.1959,12.2058,12.1909,12.1959,70000.0
2006-04-24 14:05:00,24.66,24.68,24.64,24.67,99300.0,12.1909,12.2008,12.181,12.1959,99300.0
2006-04-24 14:10:00,24.68,24.7,24.66,24.7,58900.0,12.2008,12.2107,12.1909,12.2107,58900.0
2006-04-24 14:15:00,24.7,24.73,24.68,24.73,40300.0,12.2107,12.2255,12.2008,12.2255,40300.0
2006-04-24 14:20:00,24.73,24.74,24.71,24.72,44600.0,12.2255,12.2305,12.2156,12.2206,44600.0
2006-04-24 14:25:00,24.72,24.74,24.66,24.68,118900.0,12.2206,12.2305,12.1909,12.2008,118900.0
2006-04-24 14:30:00,24.67,24.68,24.66,24.68,32700.0,12.1959,12.2008,12.1909,12.2008,32700.0
2006-04-24 14:35:00,24.67,24.68,24.67,24.67,39400.0,12.1959,12.2008,12.1959,12.1959,39400.0
2006-04-24 14:40:00,24.68,24.68,24.66,24.66,45900.0,12.2008,12.2008,12.1909,12.1909,45900.0
2006-04-24 14:45:00,24.67,24.69,24.66,24.68,50400.0,12.1959,12.2058,12.1909,12.2008,50400.0
2006-04-24 14:50:00,24.69,24.69,24.67,24.68,30400.0,12.2058,12.2058,12.1959,12.2008,30400.0
2006-04-24 14:55:00,24.67,24.68,24.67,24.67,60300.0,12.1959,12.2008,12.1959,12.1959,60300.0
2006-04-24 15:00:00,24.67,24.7,24.67,24.69,58300.0,12.1959,12.2107,12.1959,12.2058,58300.0
2006-04-24 15:05:00,24.7,24.7,24.67,24.67,41100.0,12.2107,12.2107,12.1959,12.1959,41100.0
2006-04-24 15:10:00,24.67,24.68,24.65,24.66,39400.0,12.1959,12.2008,12.186,12.1909,39400.0
2006-04-24 15:15:00,24.65,24.69,24.65,24.67,45300.0,12.186,12.2058,12.186,12.1959,45300.0
2006-04-24 15:20:00,24.66,24.68,24.65,24.66,66400.0,12.1909,12.2008,12.186,12.1909,66400.0
2006-04-24 15:25:00,24.66,24.7,24.66,24.67,70800.0,12.1909,12.2107,12.1909,12.1959,70800.0
2006-04-24 15:30:00,24.67,24.7,24.66,24.68,95500.0,12.1959,12.2107,12.1909,12.2008,95500.0
2006-04-24 15:35:00,24.69,24.69,24.67,24.68,49900.0,12.2058,12.2058,12.1959,12.2008,49900.0
2006-04-24 15:40:00,24.67,24.68,24.65,24.65,76600.0,12.1959,12.2008,12.186,12.186,76600.0
2006-04-24 15:45:00,24.65,24.67,24.62,24.62,129900.0,12.186,12.1959,12.1711,12.1711,129900.0
2006-04-24 15:50:00,24.62,24.63,24.59,24.6,232700.0,12.1711,12.1761,12.1563,12.1613,232700.0
2006-04-24 15:55:00,24.6,24.62,24.57,24.57,549700.0,12.1613,12.1711,12.1464,12.1464,549700.0
2006-04-25 09:30:00,24.6,24.66,24.57,24.61,265100.0,12.1613,12.1909,12.1464,12.1662,265100.0
2006-04-25 09:35:00,24.62,24.67,24.59,24.66,49800.0,12.1711,12.1959,12.1563,12.1909,49800.0
2006-04-25 09:40:00,24.66,24.7,24.62,24.64,85400.0,12.1909,12.2107,12.1711,12.181,85400.0
2006-04-25 09:45:00,24.63,24.73,24.63,24.71,83500.0,12.1761,12.2255,12.1761,12.2156,83500.0
2006-04-25 09:50:00,24.72,24.75,24.69,24.75,157900.0,12.2206,12.2354,12.2058,12.2354,157900.0
2006-04-25 09:55:00,24.75,24.79,24.74,24.76,61400.0,12.2354,12.2552,12.2305,12.2404,61400.0
2006-04-25 10:00:00,24.76,24.82,24.73,24.82,106700.0,12.2404,12.27,12.2255,12.27,106700.0
2006-04-25 10:05:00,24.82,24.82,24.78,24.78,101800.0,12.27,12.27,12.2502,12.2502,101800.0
2006-04-25 10:10:00,24.78,24.79,24.75,24.76,72100.0,12.2502,12.2552,12.2354,12.2404,72100.0
2006-04-25 10:15:00,24.77,24.77,24.7,24.71,196000.0,12.2453,12.2453,12.2107,12.2156,196000.0
2006-04-25 10:20:00,24.71,24.73,24.69,24.7,131000.0,12.2156,12.2255,12.2058,12.2107,131000.0
2006-04-25 10:25:00,24.7,24.75,24.69,24.75,83100.0,12.2107,12.2354,12.2058,12.2354,83100.0
2006-04-25 10:30:00,24.75,24.75,24.74,24.75,30900.0,12.2354,12.2354,12.2305,12.2354,30900.0
2006-04-25 10:35:00,24.74,24.75,24.72,24.72,55400.0,12.2305,12.2354,12.2206,12.2206,55400.0
2006-04-25 10:40:00,24.73,24.74,24.71,24.71,52800.0,12.2255,12.2305,12.2156,12.2156,52800.0
2006-04-25 10:45:00,24.71,24.81,24.71,24.79,70000.0,12.2156,12.2651,12.2156,12.2552,70000.0
2006-04-25 10:50:00,24.78,24.79,24.75,24.77,51500.0,12.2502,12.2552,12.2354,12.2453,51500.0
2006-04-25 10:55:00,24.77,24.79,24.75,24.75,70200.0,12.2453,12.2552,12.2354,12.2354,70200.0
2006-04-25 11:00:00,24.75,24.76,24.74,24.75,84200.0,12.2354,12.2404,12.2305,12.2354,84200.0
2006-04-25 11:05:00,24.75,24.78,24.74,24.76,83300.0,12.2354,12.2502,12.2305,12.2404,83300.0
2006-04-25 11:10:00,24.76,24.77,24.74,24.76,146700.0,12.2404,12.2453,12.2305,12.2404,146700.0
2006-04-25 11:15:00,24.76,24.85,24.76,24.84,237300.0,12.2404,12.2849,12.2404,12.2799,237300.0
2006-04-25 11:20:00,24.84,24.85,24.83,24.83,173700.0,12.2799,12.2849,12.275,12.275,173700.0
2006-04-25 11:25:00,24.83,24.85,24.82,24.84,85400.0,12.275,12.2849,12.27,12.2799,85400.0
2006-04-25 11:30:00,24.84,24.88,24.84,24.87,77000.0,12.2799,12.2997,12.2799,12.2947,77000.0
2006-04-25 11:35:00,24.88,24.88,24.85,24.85,75200.0,12.2997,12.2997,12.2849,12.2849,75200.0
2006-04-25 11:40:00,24.85,24.85,24.8,24.82,32900.0,12.2849,12.2849,12.2601,12.27,32900.0
2006-04-25 11:45:00,24.81,24.87,24.81,24.86,72200.0,12.2651,12.2947,12.2651,12.2898,72200.0
2006-04-25 11:50:00,24.86,24.86,24.8,24.86,70200.0,12.2898,12.2898,12.2601,12.2898,70200.0
2006-04-25 11:55:00,24.86,24.88,24.85,24.88,55300.0,12.2898,12.2997,12.2849,12.2997,55300.0
2006-04-25 12:00:00,24.88,24.88,24.83,24.87,80400.0,12.2997,12.2997,12.275,12.2947,80400.0
2006-04-25 12:05:00,24.87,24.9,24.87,24.9,102000.0,12.2947,12.3096,12.2947,12.3096,102000.0
2006-04-25 12:10:00,24.9,24.91,24.88,24.91,72800.0,12.3096,12.3145,12.2997,12.3145,72800.0
2006-04-25 12:15:00,24.9,24.92,24.88,24.89,80900.0,12.3096,12.3195,12.2997,12.3046,80900.0
2006-04-25 12:20:00,24.89,24.89,24.86,24.87,27500.0,12.3046,12.3046,12.2898,12.2947,27500.0
2006-04-25 12:25:00,24.86,24.88,24.86,24.88,54500.0,12.2898,12.2997,12.2898,12.2997,54500.0
2006-04-25 12:30:00,24.87,24.87,24.81,24.81,68800.0,12.2947,12.2947,12.2651,12.2651,68800.0
2006-04-25 12:35:00,24.81,24.84,24.78,24.79,59500.0,12.2651,12.2799,12.2502,12.2552,59500.0
2006-04-25 12:40:00,24.79,24.8,24.77,24.78,28700.0,12.2552,12.2601,12.2453,12.2502,28700.0
2006-04-25 12:45:00,24.79,24.81,24.79,24.8,24800.0,12.2552,12.2651,12.2552,12.2601,24800.0
2006-04-25 12:50:00,24.81,24.81,24.79,24.79,30800.0,12.2651,12.2651,12.2552,12.2552,30800.0
2006-04-25 12:55:00,24.8,24.8,24.75,24.78,39400.0,12.2601,12.2601,12.2354,12.2502,39400.0
2006-04-25 13:00:00,24.78,24.78,24.74,24.78,71300.0,12.2502,12.2502,12.2305,12.2502,71300.0
2006-04-25 13:05:00,24.78,24.82,24.78,24.78,38800.0,12.2502,12.27,12.2502,12.2502,38800.0
2006-04-25 13:10:00,24.79,24.79,24.74,24.75,41700.0,12.2552,12.2552,12.2305,12.2354,41700.0
2006-04-25 13:15:00,24.75,24.8,24.75,24.76,46500.0,12.2354,12.2601,12.2354,12.2404,46500.0
2006-04-25 13:20:00,24.76,24.79,24.76,24.76,32300.0,12.2404,12.2552,12.2404,12.2404,32300.0
2006-04-25 13:25:00,24.76,24.79,24.73,24.79,150100.0,12.2404,12.2552,12.2255,12.2552,150100.0
2006-04-25 13:30:00,24.78,24.84,24.78,24.83,37900.0,12.2502,12.2799,12.2502,12.275,37900.0
2006-04-25 13:35:00,24.83,24.88,24.83,24.85,73300.0,12.275,12.2997,12.275,12.2849,73300.0
2006-04-25 13:40:00,24.85,24.88,24.84,24.88,75300.0,12.2849,12.2997,12.2799,12.2997,75300.0
2006-04-25 13:45:00,24.87,24.87,24.83,24.85,48400.0,12.2947,12.2947,12.275,12.2849,48400.0
2006-04-25 13:50:00,24.85,24.88,24.84,24.87,48100.0,12.2849,12.2997,12.2799,12.2947,48100.0
2006-04-25 13:55:00,24.88,24.89,24.87,24.88,39500.0,12.2997,12.3046,12.2947,12.2997,39500.0
2006-04-25 14:00:00,24.89,24.89,24.84,24.86,46000.0,12.3046,12.3046,12.2799,12.2898,46000.0
2006-04-25 14:05:00,24.87,24.87,24.83,24.83,24100.0,12.2947,12.2947,12.275,12.275,24100.0
2006-04-25 14:10:00,24.84,24.86,24.82,24.82,43500.0,12.2799,12.2898,12.27,12.27,43500.0
2006-04-25 14:15:00,24.83,24.83,24.76,24.76,31700.0,12.275,12.275,12.2404,12.2404,31700.0
2006-04-25 14:20:00,24.75,24.82,24.74,24.8,59600.0,12.2354,12.27,12.2305,12.2601,59600.0
2006-04-25 14:25:00,24.8,24.81,24.75,24.75,69500.0,12.2601,12.2651,12.2354,12.2354,69500.0
2006-04-25 14:30:00,24.75,24.77,24.74,24.77,84000.0,12.2354,12.2453,12.2305,12.2453,84000.0
2006-04-25 14:35:00,24.77,24.77,24.73,24.74,66700.0,12.2453,12.2453,12.2255,12.2305,66700.0
2006-04-25 14:40:00,24.75,24.77,24.69,24.69,101600.0,12.2354,12.2453,12.2058,12.2058,101600.0
2006-04-25 14:45:00,24.69,24.75,24.68,24.74,128400.0,12.2058,12.2354,12.2008,12.2305,128400.0
2006-04-25 14:50:00,24.74,24.75,24.67,24.69,50200.0,12.2305,12.2354,12.1959,12.2058,50200.0
2006-04-25 14:55:00,24.69,24.71,24.69,24.7,49300.0,12.2058,12.2156,12.2058,12.2107,49300.0
2006-04-25 15:00:00,24.69,24.75,24.69,24.72,49900.0,12.2058,12.2354,12.2058,12.2206,49900.0
2006-04-25 15:05:00,24.72,24.73,24.72,24.72,27100.0,12.2206,12.2255,12.2206,12.2206,27100.0
2006-04-25 15:10:00,24.72,24.73,24.67,24.69,74100.0,12.2206,12.2255,12.1959,12.2058,74100.0
2006-04-25 15:15:00,24.69,24.72,24.66,24.68,67100.0,12.2058,12.2206,12.1909,12.2008,67100.0
2006-04-25 15:20:00,24.68,24.72,24.68,24.7,80400.0,12.2008,12.2206,12.2008,12.2107,80400.0
2006-04-25 15:25:00,24.7,24.73,24.69,24.7,83100.0,12.2107,12.2255,12.2058,12.2107,83100.0
2006-04-25 15:30:00,24.71,24.76,24.7,24.75,48200.0,12.2156,12.2404,12.2107,12.2354,48200.0
2006-04-25 15:35:00,24.76,24.76,24.75,24.76,40300.0,12.2404,12.2404,12.2354,12.2404,40300.0
2006-04-25 15:40:00,24.75,24.76,24.7,24.72,172600.0,12.2354,12.2404,12.2107,12.2206,172600.0
2006-04-25 15:45:00,24.73,24.74,24.69,24.7,175800.0,12.2255,12.2305,12.2058,12.2107,175800.0
2006-04-25 15:50:00,24.7,24.73,24.65,24.66,143800.0,12.2107,12.2255,12.186,12.1909,143800.0
2006-04-25 15:55:00,24.65,24.72,24.65,24.71,134600.0,12.186,12.2206,12.186,12.2156,134600.0
2006-04-26 09:30:00,24.84,24.94,24.81,24.89,332000.0,12.2799,12.3293,12.2651,12.3046,332000.0
2006-04-26 09:35:00,24.87,24.95,24.85,24.95,82800.0,12.2947,12.3343,12.2849,12.3343,82800.0
2006-04-26 09:40:00,24.95,24.95,24.94,24.95,55000.0,12.3343,12.3343,12.3293,12.3343,55000.0
2006-04-26 09:45:00,24.94,24.99,24.94,24.98,82600.0,12.3293,12.3541,12.3293,12.3491,82600.0
2006-04-26 09:50:00,24.98,25.02,24.97,24.99,206300.0,12.3491,12.3689,12.3442,12.3541,206300.0
2006-04-26 09:55:00,24.99,25.06,24.98,25.05,130800.0,12.3541,12.3887,12.3491,12.3837,130800.0
2006-04-26 10:00:00,25.05,25.06,24.91,24.96,119400.0,12.3837,12.3887,12.3145,12.3392,119400.0
2006-04-26 10:05:00,24.96,25.02,24.96,24.98,79200.0,12.3392,12.3689,12.3392,12.3491,79200.0
2006-04-26 10:10:00,24.98,24.99,24.86,24.87,58300.0,12.3491,12.3541,12.2898,12.2947,58300.0
2006-04-26 10:15:00,24.87,24.95,24.85,24.9,107000.0,12.2947,12.3343,12.2849,12.3096,107000.0
2006-04-26 10:20:00,24.89,24.92,24.82,24.92,87200.0,12.3046,12.3195,12.27,12.3195,87200.0
2006-04-26 10:25:00,24.93,24.95,24.91,24.94,47600.0,12.3244,12.3343,12.3145,12.3293,47600.0
2006-04-26 10:30:00,24.95,24.98,24.93,24.97,51000.0,12.3343,12.3491,12.3244,12.3442,51000.0
2006-04-26 10:35:00,24.98,25.01,24.94,24.94,156300.0,12.3491,12.3639,12.3293,12.3293,156300.0
2006-04-26 10:40:00,24.94,24.95,24.89,24.94,36000.0,12.3293,12.3343,12.3046,12.3293,36000.0
2006-04-26 10:45:00,24.95,24.98,24.87,24.88,45700.0,12.3343,12.3491,12.2947,12.2997,45700.0
2006-04-26 10:50:00,24.88,24.91,24.87,24.91,29900.0,12.2997,12.3145,12.2947,12.3145,29900.0
2006-04-26 10:55:00,24.9,24.92,24.86,24.9,58400.0,12.3096,12.3195,12.2898,12.3096,58400.0
2006-04-26 11:00:00,24.91,24.97,24.9,24.97,49000.0,12.3145,12.3442,12.3096,12.3442,49000.0
2006-04-26 11:05:00,24.97,24.97,24.93,24.95,47900.0,12.3442,12.3442,12.3244,12.3343,47900.0
2006-04-26 11:10:00,24.94,24.95,24.9,24.9,32400.0,12.3293,12.3343,12.3096,12.3096,32400.0
2006-04-26 11:15:00,24.91,24.91,24.88,24.9,28300.0,12.3145,12.3145,12.2997,12.3096,28300.0
2006-04-26 11:20:00,24.9,24.91,24.89,24.89,28700.0,12.3096,12.3145,12.3046,12.3046,28700.0
2006-04-26 11:25:00,24.9,24.9,24.83,24.84,45000.0,12.3096,12.3096,12.275,12.2799,45000.0
2006-04-26 11:30:00,24.83,24.89,24.81,24.89,48300.0,12.275,12.3046,12.2651,12.3046,48300.0
2006-04-26 11:35:00,24.88,24.93,24.87,24.93,34900.0,12.2997,12.3244,12.2947,12.3244,34900.0
2006-04-26 11:40:00,24.92,24.93,24.87,24.87,26400.0,12.3195,12.3244,12.2947,12.2947,26400.0
2006-04-26 11:45:00,24.88,24.91,24.87,24.89,57700.0,12.2997,12.3145,12.2947,12.3046,57700.0
2006-04-26 11:50:00,24.89,24.89,24.85,24.85,55200.0,12.3046,12.3046,12.2849,12.2849,55200.0
2006-04-26 11:55:00,24.85,24.86,24.83,24.84,29400.0,12.2849,12.2898,12.275,12.2799,29400.0
2006-04-26 12:00:00,24.83,24.84,24.82,24.83,24100.0,12.275,12.2799,12.27,12.275,24100.0
2006-04-26 12:05:00,24.83,24.83,24.78,24.78,42200.0,12.275,12.275,12.2502,12.2502,42200.0
2006-04-26 12:10:00,24.78,24.85,24.78,24.83,170400.0,12.2502,12.2849,12.2502,12.275,170400.0
2006-04-26 12:15:00,24.84,24.85,24.83,24.85,15300.0,12.2799,12.2849,12.275,12.2849,15300.0
2006-04-26 12:20:00,24.85,24.85,24.78,24.81,49100.0,12.2849,12.2849,12.2502,12.2651,49100.0
2006-04-26 12:25:00,24.81,24.85,24.8,24.8,84800.0,12.2651,12.2849,12.2601,12.2601,84800.0
2006-04-26 12:30:00,24.8,24.83,24.78,24.78,29800.0,12.2601,12.275,12.2502,12.2502,29800.0
2006-04-26 12:35:00,24.78,24.87,24.78,24.85,61400.0,12.2502,12.2947,12.2502,12.2849,61400.0
2006-04-26 12:40:00,24.85,24.87,24.85,24.86,15100.0,12.2849,12.2947,12.2849,12.2898,15100.0
2006-04-26 12:45:00,24.86,24.87,24.84,24.85,23900.0,12.2898,12.2947,12.2799,12.2849,23900.0
2006-04-26 12:50:00,24.84,24.86,24.84,24.86,13300.0,12.2799,12.2898,12.2799,12.2898,13300.0
2006-04-26 12:55:00,24.85,24.88,24.85,24.88,29800.0,12.2849,12.2997,12.2849,12.2997,29800.0
2006-04-26 13:00:00,24.88,24.9,24.86,24.89,26900.0,12.2997,12.3096,12.2898,12.3046,26900.0
2006-04-26 13:05:00,24.89,24.91,24.89,24.89,22800.0,12.3046,12.3145,12.3046,12.3046,22800.0
2006-04-26 13:10:00,24.89,24.94,24.86,24.93,39100.0,12.3046,12.3293,12.2898,12.3244,39100.0
2006-04-26 13:15:00,24.93,24.94,24.88,24.89,35400.0,12.3244,12.3293,12.2997,12.3046,35400.0
2006-04-26 13:20:00,24.89,24.91,24.89,24.91,16500.0,12.3046,12.3145,12.3046,12.3145,16500.0
2006-04-26 13:25:00,24.9,24.91,24.88,24.89,30000.0,12.3096,12.3145,12.2997,12.3046,30000.0
2006-04-26 13:30:00,24.89,24.89,24.87,24.88,55000.0,12.3046,12.3046,12.2947,12.2997,55000.0
2006-04-26 13:35:00,24.87,24.91,24.86,24.88,35400.0,12.2947,12.3145,12.2898,12.2997,35400.0
2006-04-26 13:40:00,24.88,24.89,24.86,24.89,57500.0,12.2997,12.3046,12.2898,12.3046,57500.0
2006-04-26 13:45:00,24.89,24.91,24.88,24.9,35100.0,12.3046,12.3145,12.2997,12.3096,35100.0
2006-04-26 13:50:00,24.9,24.91,24.9,24.9,38600.0,12.3096,12.3145,12.3096,12.3096,38600.0
2006-04-26 13:55:00,24.9,24.91,24.89,24.91,23400.0,12.3096,12.3145,12.3046,12.3145,23400.0
2006-04-26 14:00:00,24.91,24.92,24.85,24.87,50800.0,12.3145,12.3195,12.2849,12.2947,50800.0
2006-04-26 14:05:00,24.86,24.9,24.85,24.88,38700.0,12.2898,12.3096,12.2849,12.2997,38700.0
2006-04-26 14:10:00,24.89,24.92,24.88,24.9,39700.0,12.3046,12.3195,12.2997,12.3096,39700.0
2006-04-26 14:15:00,24.9,24.93,24.9,24.93,71700.0,12.3096,12.3244,12.3096,12.3244,71700.0
2006-04-26 14:20:00,24.92,24.95,24.92,24.93,93900.0,12.3195,12.3343,12.3195,12.3244,93900.0
2006-04-26 14:25:00,24.93,24.93,24.9,24.93,37900.0,12.3244,12.3244,12.3096,12.3244,37900.0
2006-04-26 14:30:00,24.93,24.96,24.93,24.96,105100.0,12.3244,12.3392,12.3244,12.3392,105100.0
2006-04-26 14:35:00,24.94,24.96,24.93,24.94,65400.0,12.3293,12.3392,12.3244,12.3293,65400.0
2006-04-26 14:40:00,24.94,24.96,24.92,24.96,41300.0,12.3293,12.3392,12.3195,12.3392,41300.0
2006-04-26 14:45:00,24.95,24.96,24.93,24.95,56100.0,12.3343,12.3392,12.3244,12.3343,56100.0
2006-04-26 14:50:00,24.95,24.95,24.89,24.89,65600.0,12.3343,12.3343,12.3046,12.3046,65600.0
2006-04-26 14:55:00,24.88,24.88,24.83,24.86,79300.0,12.2997,12.2997,12.275,12.2898,79300.0
2006-04-26 15:00:00,24.86,24.9,24.85,24.85,64800.0,12.2898,12.3096,12.2849,12.2849,64800.0
2006-04-26 15:05:00,24.85,24.87,24.85,24.86,59100.0,12.2849,12.2947,12.2849,12.2898,59100.0
2006-04-26 15:10:00,24.86,24.87,24.85,24.85,101500.0,12.2898,12.2947,12.2849,12.2849,101500.0
2006-04-26 15:15:00,24.86,24.87,24.83,24.83,167800.0,12.2898,12.2947,12.275,12.275,167800.0
2006-04-26 15:20:00,24.84,24.86,24.81,24.86,554300.0,12.2799,12.2898,12.2651,12.2898,554300.0
2006-04-26 15:25:00,24.86,24.9,24.85,24.9,109800.0,12.2898,12.3096,12.2849,12.3096,109800.0
2006-04-26 15:30:00,24.9,24.94,24.88,24.94,119600.0,12.3096,12.3293,12.2997,12.3293,119600.0
2006-04-26 15:35:00,24.94,24.94,24.91,24.91,52600.0,12.3293,12.3293,12.3145,12.3145,52600.0
2006-04-26 15:40:00,24.91,24.95,24.89,24.95,113400.0,12.3145,12.3343,12.3046,12.3343,113400.0
2006-04-26 15:45:00,24.95,24.97,24.94,24.96,122700.0,12.3343,12.3442,12.3293,12.3392,122700.0
2006-04-26 15:50:00,24.96,24.97,24.95,24.96,66500.0,12.3392,12.3442,12.3343,12.3392,66500.0
2006-04-26 15:55:00,24.95,24.99,24.95,24.98,189800.0,12.3343,12.3541,12.3343,12.3491,189800.0
2006-04-27 09:30:00,24.95,24.96,24.88,24.93,106400.0,12.3343,12.3392,12.2997,12.3244,106400.0
2006-04-27 09:35:00,24.92,24.96,24.9,24.94,53100.0,12.3195,12.3392,12.3096,12.3293,53100.0
2006-04-27 09:40:00,24.92,25.04,24.91,24.91,156800.0,12.3195,12.3788,12.3145,12.3145,156800.0
2006-04-27 09:45:00,24.92,24.98,24.92,24.94,187400.0,12.3195,12.3491,12.3195,12.3293,187400.0
2006-04-27 09:50:00,24.94,24.96,24.89,24.9,77000.0,12.3293,12.3392,12.3046,12.3096,77000.0
2006-04-27 09:55:00,24.9,24.92,24.88,24.88,73000.0,12.3096,12.3195,12.2997,12.2997,73000.0
2006-04-27 10:00:00,24.89,24.99,24.89,24.96,124600.0,12.3046,12.3541,12.3046,12.3392,124600.0
2006-04-27 10:05:00,24.95,24.97,24.9,24.91,164100.0,12.3343,12.3442,12.3096,12.3145,164100.0
2006-04-27 10:10:00,24.92,25.09,24.92,25.08,144300.0,12.3195,12.4035,12.3195,12.3986,144300.0
2006-04-27 10:15:00,25.07,25.09,25.0,25.0,43600.0,12.3936,12.4035,12.359,12.359,43600.0
2006-04-27 10:20:00,25.01,25.03,24.91,25.03,144100.0,12.3639,12.3738,12.3145,12.3738,144100.0
2006-04-27 10:25:00,25.04,25.15,25.04,25.12,263400.0,12.3788,12.4332,12.3788,12.4183,263400.0
2006-04-27 10:30:00,25.1,25.13,25.05,25.07,57200.0,12.4084,12.4233,12.3837,12.3936,57200.0
2006-04-27 10:35:00,25.05,25.16,25.04,25.11,81500.0,12.3837,12.4381,12.3788,12.4134,81500.0
2006-04-27 10:40:00,25.1,25.12,25.07,25.08,54900.0,12.4084,12.4183,12.3936,12.3986,54900.0
2006-04-27 10:45:00,25.08,25.14,25.03,25.14,118200.0,12.3986,12.4282,12.3738,12.4282,118200.0
2006-04-27 10:50:00,25.13,25.17,25.07,25.09,155300.0,12.4233,12.443,12.3936,12.4035,155300.0
2006-04-27 10:55:00,25.09,25.12,25.07,25.1,74800.0,12.4035,12.4183,12.3936,12.4084,74800.0
2006-04-27 11:00:00,25.1,25.12,25.1,25.11,59100.0,12.4084,12.4183,12.4084,12.4134,59100.0
2006-04-27 11:05:00,25.11,25.19,25.1,25.15,109000.0,12.4134,12.4529,12.4084,12.4332,109000.0
2006-04-27 11:10:00,25.15,25.17,25.11,25.14,83400.0,12.4332,12.443,12.4134,12.4282,83400.0
2006-04-27 11:15:00,25.14,25.15,25.07,25.09,66500.0,12.4282,12.4332,12.3936,12.4035,66500.0
2006-04-27 11:20:00,25.08,25.14,25.08,25.1,129800.0,12.3986,12.4282,12.3986,12.4084,129800.0
2006-04-27 11:25:00,25.11,25.12,25.08,25.08,30900.0,12.4134,12.4183,12.3986,12.3986,30900.0
2006-04-27 11:30:00,25.08,25.12,25.08,25.11,119700.0,12.3986,12.4183,12.3986,12.4134,119700.0
2006-04-27 11:35:00,25.1,25.12,25.09,25.11,40900.0,12.4084,12.4183,12.4035,12.4134,40900.0
2006-04-27 11:40:00,25.1,25.12,25.07,25.07,56400.0,12.4084,12.4183,12.3936,12.3936,56400.0
2006-04-27 11:45:00,25.07,25.09,25.01,25.04,75100.0,12.3936,12.4035,12.3639,12.3788,75100.0
2006-04-27 11:50:00,25.05,25.08,25.02,25.06,43800.0,12.3837,12.3986,12.3689,12.3887,43800.0
2006-04-27 11:55:00,25.06,25.06,25.01,25.02,60200.0,12.3887,12.3887,12.3639,12.3689,60200.0
2006-04-27 12:00:00,25.01,25.08,25.01,25.07,90500.0,12.3639,12.3986,12.3639,12.3936,90500.0
2006-04-27 12:05:00,25.07,25.1,25.06,25.06,86100.0,12.3936,12.4084,12.3887,12.3887,86100.0
2006-04-27 12:10:00,25.07,25.12,25.06,25.12,58900.0,12.3936,12.4183,12.3887,12.4183,58900.0
2006-04-27 12:15:00,25.11,25.17,25.09,25.16,64300.0,12.4134,12.443,12.4035,12.4381,64300.0
2006-04-27 12:20:00,25.16,25.17,25.13,25.17,30700.0,12.4381,12.443,12.4233,12.443,30700.0
2006-04-27 12:25:00,25.17,25.18,25.14,25.17,28100.0,12.443,12.448,12.4282,12.443,28100.0
2006-04-27 12:30:00,25.16,25.19,25.16,25.17,30800.0,12.4381,12.4529,12.4381,12.443,30800.0
2006-04-27 12:35:00,25.18,25.18,25.16,25.18,21900.0,12.448,12.448,12.4381,12.448,21900.0
2006-04-27 12:40:00,25.17,25.2,25.16,25.18,105400.0,12.443,12.4579,12.4381,12.448,105400.0
2006-04-27 12:45:00,25.18,25.18,25.14,25.15,17400.0,12.448,12.448,12.4282,12.4332,17400.0
2006-04-27 12:50:00,25.15,25.19,25.14,25.19,88500.0,12.4332,12.4529,12.4282,12.4529,88500.0
2006-04-27 12:55:00,25.19,25.22,25.18,25.22,70100.0,12.4529,12.4678,12.448,12.4678,70100.0
2006-04-27 13:00:00,25.21,25.22,25.19,25.21,28100.0,12.4628,12.4678,12.4529,12.4628,28100.0
2006-04-27 13:05:00,25.21,25.22,25.16,25.22,61200.0,12.4628,12.4678,12.4381,12.4678,61200.0
2006-04-27 13:10:00,25.22,25.23,25.19,25.21,25400.0,12.4678,12.4727,12.4529,12.4628,25400.0
2006-04-27 13:15:00,25.21,25.21,25.19,25.2,24300.0,12.4628,12.4628,12.4529,12.4579,24300.0
2006-04-27 13:20:00,25.2,25.22,25.19,25.22,42700.0,12.4579,12.4678,12.4529,12.4678,42700.0
2006-04-27 13:25:00,25.22,25.23,25.21,25.23,38200.0,12.4678,12.4727,12.4628,12.4727,38200.0
2006-04-27 13:30:00,25.22,25.22,25.2,25.2,118500.0,12.4678,12.4678,12.4579,12.4579,118500.0
2006-04-27 13:35:00,25.2,25.2,25.15,25.17,121800.0,12.4579,12.4579,12.4332,12.443,121800.0
2006-04-27 13:40:00,25.17,25.2,25.17,25.19,43200.0,12.443,12.4579,12.443,12.4529,43200.0
2006-04-27 13:45:00,25.19,25.19,25.15,25.15,29400.0,12.4529,12.4529,12.4332,12.4332,29400.0
2006-04-27 13:50:00,25.16,25.19,25.14,25.17,52700.0,12.4381,12.4529,12.4282,12.443,52700.0
2006-04-27 13:55:00,25.17,25.21,25.16,25.19,47100.0,12.443,12.4628,12.4381,12.4529,47100.0
2006-04-27 14:00:00,25.18,25.2,25.16,25.16,34600.0,12.448,12.4579,12.4381,12.4381,34600.0
2006-04-27 14:05:00,25.15,25.23,25.15,25.22,95300.0,12.4332,12.4727,12.4332,12.4678,95300.0
2006-04-27 14:10:00,25.23,25.27,25.22,25.26,135100.0,12.4727,12.4925,12.4678,12.4875,135100.0
2006-04-27 14:15:00,25.25,25.26,25.25,25.25,85000.0,12.4826,12.4875,12.4826,12.4826,85000.0
2006-04-27 14:20:00,25.25,25.26,25.25,25.25,65600.0,12.4826,12.4875,12.4826,12.4826,65600.0
2006-04-27 14:25:00,25.26,25.27,25.25,25.26,101200.0,12.4875,12.4925,12.4826,12.4875,101200.0
2006-04-27 14:30:00,25.26,25.28,25.25,25.27,91900.0,12.4875,12.4974,12.4826,12.4925,91900.0
2006-04-27 14:35:00,25.27,25.33,25.27,25.32,102300.0,12.4925,12.5221,12.4925,12.5172,102300.0
2006-04-27 14:40:00,25.32,25.35,25.32,25.33,54100.0,12.5172,12.532,12.5172,12.5221,54100.0
2006-04-27 14:45:00,25.33,25.36,25.32,25.36,74800.0,12.5221,12.537,12.5172,12.537,74800.0
2006-04-27 14:50:00,25.32,25.39,25.32,25.37,109100.0,12.5172,12.5518,12.5172,12.5419,109100.0
2006-04-27 14:55:00,25.37,25.39,25.34,25.37,49900.0,12.5419,12.5518,12.5271,12.5419,49900.0
2006-04-27 15:00:00,25.37,25.39,25.36,25.37,44200.0,12.5419,12.5518,12.537,12.5419,44200.0
2006-04-27 15:05:00,25.36,25.39,25.35,25.39,68700.0,12.537,12.5518,12.532,12.5518,68700.0
2006-04-27 15:10:00,25.39,25.39,25.34,25.35,57900.0,12.5518,12.5518,12.5271,12.532,57900.0
2006-04-27 15:15:00,25.35,25.36,25.31,25.32,67000.0,12.532,12.537,12.5123,12.5172,67000.0
2006-04-27 15:20:00,25.33,25.34,25.31,25.32,61100.0,12.5221,12.5271,12.5123,12.5172,61100.0
2006-04-27 15:25:00,25.31,25.31,25.26,25.26,98600.0,12.5123,12.5123,12.4875,12.4875,98600.0
2006-04-27 15:30:00,25.26,25.28,25.25,25.25,143100.0,12.4875,12.4974,12.4826,12.4826,143100.0
2006-04-27 15:35:00,25.25,25.32,25.24,25.3,202000.0,12.4826,12.5172,12.4777,12.5073,202000.0
2006-04-27 15:40:00,25.32,25.32,25.26,25.29,122100.0,12.5172,12.5172,12.4875,12.5024,122100.0
2006-04-27 15:45:00,25.28,25.34,25.28,25.3,149300.0,12.4974,12.5271,12.4974,12.5073,149300.0
2006-04-27 15:50:00,25.31,25.31,25.29,25.3,147800.0,12.5123,12.5123,12.5024,12.5073,147800.0
2006-04-27 15:55:00,25.31,25.33,25.29,25.29,105200.0,12.5123,12.5221,12.5024,12.5024,105200.0
2006-04-28 09:30:00,25.3,25.3,25.19,25.2,169900.0,12.5073,12.5073,12.4529,12.4579,169900.0
2006-04-28 09:35:00,25.2,25.27,25.2,25.22,48000.0,12.4579,12.4925,12.4579,12.4678,48000.0
2006-04-28 09:40:00,25.21,25.21,25.12,25.19,47700.0,12.4628,12.4628,12.4183,12.4529,47700.0
2006-04-28 09:45:00,25.19,25.23,25.18,25.2,173300.0,12.4529,12.4727,12.448,12.4579,173300.0
2006-04-28 09:50:00,25.18,25.25,25.18,25.2,47200.0,12.448,12.4826,12.448,12.4579,47200.0
2006-04-28 09:55:00,25.2,25.21,25.16,25.16,43000.0,12.4579,12.4628,12.4381,12.4381,43000.0
2006-04-28 10:00:00,25.15,25.25,25.12,25.23,90500.0,12.4332,12.4826,12.4183,12.4727,90500.0
2006-04-28 10:05:00,25.23,25.35,25.21,25.35,137700.0,12.4727,12.532,12.4628,12.532,137700.0
2006-04-28 10:10:00,25.35,25.4,25.32,25.4,113600.0,12.532,12.5567,12.5172,12.5567,113600.0
2006-04-28 10:15:00,25.4,25.48,25.4,25.42,93800.0,12.5567,12.5963,12.5567,12.5666,93800.0
2006-04-28 10:20:00,25.42,25.42,25.34,25.35,263600.0,12.5666,12.5666,12.5271,12.532,263600.0
2006-04-28 10:25:00,25.34,25.37,25.34,25.36,61800.0,12.5271,12.5419,12.5271,12.537,61800.0
2006-04-28 10:30:00,25.37,25.37,25.31,25.36,56300.0,12.5419,12.5419,12.5123,12.537,56300.0
2006-04-28 10:35:00,25.37,25.39,25.3,25.32,91400.0,12.5419,12.5518,12.5073,12.5172,91400.0
2006-04-28 10:40:00,25.32,25.4,25.31,25.37,65100.0,12.5172,12.5567,12.5123,12.5419,65100.0
2006-04-28 10:45:00,25.38,25.42,25.36,25.41,74200.0,12.5469,12.5666,12.537,12.5617,74200.0
2006-04-28 10:50:00,25.42,25.45,25.34,25.44,76700.0,12.5666,12.5815,12.5271,12.5765,76700.0
2006-04-28 10:55:00,25.43,25.44,25.36,25.38,372800.0,12.5716,12.5765,12.537,12.5469,372800.0
2006-04-28 11:00:00,25.39,25.39,25.31,25.37,34000.0,12.5518,12.5518,12.5123,12.5419,34000.0
2006-04-28 11:05:00,25.37,25.39,25.36,25.38,61800.0,12.5419,12.5518,12.537,12.5469,61800.0
2006-04-28 11:10:00,25.38,25.38,25.34,25.36,51800.0,12.5469,12.5469,12.5271,12.537,51800.0
2006-04-28 11:15:00,25.36,25.39,25.34,25.36,46500.0,12.537,12.5518,12.5271,12.537,46500.0
2006-04-28 11:20:00,25.36,25.39,25.35,25.39,34600.0,12.537,12.5518,12.532,12.5518,34600.0
2006-04-28 11:25:00,25.39,25.41,25.36,25.36,52400.0,12.5518,12.5617,12.537,12.537,52400.0
2006-04-28 11:30:00,25.36,25.37,25.35,25.37,66600.0,12.537,12.5419,12.532,12.5419,66600.0
2006-04-28 11:35:00,25.37,25.37,25.36,25.36,19700.0,12.5419,12.5419,12.537,12.537,19700.0
2006-04-28 11:40:00,25.36,25.37,25.34,25.36,73200.0,12.537,12.5419,12.5271,12.537,73200.0
2006-04-28 11:45:00,25.37,25.38,25.36,25.36,545300.0,12.5419,12.5469,12.537,12.537,545300.0
2006-04-28 11:50:00,25.36,25.38,25.35,25.37,56500.0,12.537,12.5469,12.532,12.5419,56500.0
2006-04-28 11:55:00,25.38,25.4,25.27,25.39,58600.0,12.5469,12.5567,12.4925,12.5518,58600.0
2006-04-28 12:00:00,25.39,25.39,25.3,25.32,27200.0,12.5518,12.5518,12.5073,12.5172,27200.0
2006-04-28 12:05:00,25.32,25.35,25.31,25.34,8800.0,12.5172,12.532,12.5123,12.5271,8800.0
2006-04-28 12:10:00,25.34,25.37,25.34,25.36,13100.0,12.5271,12.5419,12.5271,12.537,13100.0
2006-04-28 12:15:00,25.35,25.41,25.35,25.4,66100.0,12.532,12.5617,12.532,12.5567,66100.0
2006-04-28 12:20:00,25.4,25.46,25.4,25.45,526900.0,12.5567,12.5864,12.5567,12.5815,526900.0
2006-04-28 12:25:00,25.45,25.47,25.42,25.43,25600.0,12.5815,12.5914,12.5666,12.5716,25600.0
2006-04-28 12:30:00,25.42,25.43,25.41,25.42,26700.0,12.5666,12.5716,12.5617,12.5666,26700.0
2006-04-28 12:35:00,25.42,25.43,25.4,25.41,18000.0,12.5666,12.5716,12.5567,12.5617,18000.0
2006-04-28 12:40:00,25.4,25.41,25.4,25.4,53500.0,12.5567,12.5617,12.5567,12.5567,53500.0
2006-04-28 12:45:00,25.4,25.41,25.38,25.39,90300.0,12.5567,12.5617,12.5469,12.5518,90300.0
2006-04-28 12:50:00,25.38,25.39,25.36,25.37,16000.0,12.5469,12.5518,12.537,12.5419,16000.0
2006-04-28 12:55:00,25.36,25.38,25.36,25.38,28200.0,12.537,12.5469,12.537,12.5469,28200.0
2006-04-28 13:00:00,25.37,25.43,25.37,25.42,57100.0,12.5419,12.5716,12.5419,12.5666,57100.0
2006-04-28 13:05:00,25.43,25.47,25.42,25.46,54800.0,12.5716,12.5914,12.5666,12.5864,54800.0
2006-04-28 13:10:00,25.46,25.47,25.45,25.46,55300.0,12.5864,12.5914,12.5815,12.5864,55300.0
2006-04-28 13:15:00,25.45,25.5,25.45,25.5,95700.0,12.5815,12.6062,12.5815,12.6062,95700.0
2006-04-28 13:20:00,25.5,25.51,25.47,25.5,75400.0,12.6062,12.6111,12.5914,12.6062,75400.0
2006-04-28 13:25:00,25.49,25.53,25.49,25.52,69200.0,12.6012,12.621,12.6012,12.6161,69200.0
2006-04-28 13:30:00,25.51,25.54,25.5,25.53,161700.0,12.6111,12.626,12.6062,12.621,161700.0
2006-04-28 13:35:00,25.53,25.54,25.51,25.51,22900.0,12.621,12.626,12.6111,12.6111,22900.0
2006-04-28 13:40:00,25.51,25.52,25.5,25.51,177800.0,12.6111,12.6161,12.6062,12.6111,177800.0
2006-04-28 13:45:00,25.51,25.55,25.5,25.51,39900.0,12.6111,12.6309,12.6062,12.6111,39900.0
2006-04-28 13:50:00,25.51,25.53,25.5,25.5,15300.0,12.6111,12.621,12.6062,12.6062,15300.0
2006-04-28 13:55:00,25.5,25.5,25.41,25.44,267400.0,12.6062,12.6062,12.5617,12.5765,267400.0
2006-04-28 14:00:00,25.44,25.45,25.42,25.44,56000.0,12.5765,12.5815,12.5666,12.5765,56000.0
2006-04-28 14:05:00,25.44,25.45,25.42,25.43,68800.0,12.5765,12.5815,12.5666,12.5716,68800.0
2006-04-28 14:10:00,25.43,25.46,25.43,25.45,79600.0,12.5716,12.5864,12.5716,12.5815,79600.0
2006-04-28 14:15:00,25.46,25.47,25.44,25.47,46300.0,12.5864,12.5914,12.5765,12.5914,46300.0
2006-04-28 14:20:00,25.47,25.47,25.42,25.43,36500.0,12.5914,12.5914,12.5666,12.5716,36500.0
2006-04-28 14:25:00,25.43,25.45,25.42,25.43,43200.0,12.5716,12.5815,12.5666,12.5716,43200.0
2006-04-28 14:30:00,25.41,25.48,25.41,25.45,86000.0,12.5617,12.5963,12.5617,12.5815,86000.0
2006-04-28 14:35:00,25.45,25.46,25.44,25.44,79300.0,12.5815,12.5864,12.5765,12.5765,79300.0
2006-04-28 14:40:00,25.45,25.45,25.41,25.42,42700.0,12.5815,12.5815,12.5617,12.5666,42700.0
2006-04-28 14:45:00,25.43,25.44,25.41,25.43,49700.0,12.5716,12.5765,12.5617,12.5716,49700.0
2006-04-28 14:50:00,25.43,25.45,25.43,25.44,77700.0,12.5716,12.5815,12.5716,12.5765,77700.0
2006-04-28 14:55:00,25.44,25.45,25.42,25.43,44400.0,12.5765,12.5815,12.5666,12.5716,44400.0
2006-04-28 15:00:00,25.43,25.44,25.41,25.42,38400.0,12.5716,12.5765,12.5617,12.5666,38400.0
2006-04-28 15:05:00,25.42,25.43,25.39,25.42,79100.0,12.5666,12.5716,12.5518,12.5666,79100.0
2006-04-28 15:10:00,25.42,25.43,25.39,25.42,81300.0,12.5666,12.5716,12.5518,12.5666,81300.0
2006-04-28 15:15:00,25.41,25.41,25.37,25.4,82700.0,12.5617,12.5617,12.5419,12.5567,82700.0
2006-04-28 15:20:00,25.4,25.44,25.39,25.4,99400.0,12.5567,12.5765,12.5518,12.5567,99400.0
2006-04-28 15:25:00,25.4,25.43,25.4,25.42,74300.0,12.5567,12.5716,12.5567,12.5666,74300.0
2006-04-28 15:30:00,25.42,25.45,25.41,25.44,139600.0,12.5666,12.5815,12.5617,12.5765,139600.0
2006-04-28 15:35:00,25.45,25.51,25.44,25.51,104900.0,12.5815,12.6111,12.5765,12.6111,104900.0
2006-04-28 15:40:00,25.51,25.51,25.37,25.38,124700.0,12.6111,12.6111,12.5419,12.5469,124700.0
2006-04-28 15:45:00,25.38,25.38,25.34,25.36,197000.0,12.5469,12.5469,12.5271,12.537,197000.0
2006-04-28 15:50:00,25.36,25.41,25.36,25.4,176900.0,12.537,12.5617,12.537,12.5567,176900.0
2006-04-28 15:55:00,25.39,25.42,25.39,25.4,176300.0,12.5518,12.5666,12.5518,12.5567,176300.0
2006-05-01 09:30:00,25.53,25.54,25.41,25.45,193100.0,12.621,12.626,12.5617,12.5815,193100.0
2006-05-01 09:35:00,25.45,25.45,25.36,25.44,79800.0,12.5815,12.5815,12.537,12.5765,79800.0
2006-05-01 09:40:00,25.44,25.44,25.33,25.33,52700.0,12.5765,12.5765,12.5221,12.5221,52700.0
2006-05-01 09:45:00,25.33,25.44,25.33,25.42,102400.0,12.5221,12.5765,12.5221,12.5666,102400.0
2006-05-01 09:50:00,25.43,25.49,25.42,25.46,52200.0,12.5716,12.6012,12.5666,12.5864,52200.0
2006-05-01 09:55:00,25.46,25.46,25.41,25.46,54400.0,12.5864,12.5864,12.5617,12.5864,54400.0
2006-05-01 10:00:00,25.45,25.49,25.41,25.46,187100.0,12.5815,12.6012,12.5617,12.5864,187100.0
2006-05-01 10:05:00,25.47,25.52,25.43,25.51,97300.0,12.5914,12.6161,12.5716,12.6111,97300.0
2006-05-01 10:10:00,25.51,25.54,25.49,25.49,80900.0,12.6111,12.626,12.6012,12.6012,80900.0
2006-05-01 10:15:00,25.49,25.54,25.47,25.54,274200.0,12.6012,12.626,12.5914,12.626,274200.0
2006-05-01 10:20:00,25.54,25.55,25.5,25.52,34700.0,12.626,12.6309,12.6062,12.6161,34700.0
2006-05-01 10:25:00,25.51,25.52,25.45,25.45,30400.0,12.6111,12.6161,12.5815,12.5815,30400.0
2006-05-01 10:30:00,25.46,25.48,25.45,25.46,54100.0,12.5864,12.5963,12.5815,12.5864,54100.0
2006-05-01 10:35:00,25.47,25.47,25.39,25.4,91700.0,12.5914,12.5914,12.5518,12.5567,91700.0
2006-05-01 10:40:00,25.39,25.39,25.32,25.32,51500.0,12.5518,12.5518,12.5172,12.5172,51500.0
2006-05-01 10:45:00,25.32,25.32,25.28,25.31,61600.0,12.5172,12.5172,12.4974,12.5123,61600.0
2006-05-01 10:50:00,25.32,25.35,25.31,25.32,90500.0,12.5172,12.532,12.5123,12.5172,90500.0
2006-05-01 10:55:00,25.32,25.33,25.32,25.32,15600.0,12.5172,12.5221,12.5172,12.5172,15600.0
2006-05-01 11:00:00,25.33,25.33,25.26,25.27,93600.0,12.5221,12.5221,12.4875,12.4925,93600.0
2006-05-01 11:05:00,25.26,25.26,25.2,25.2,39200.0,12.4875,12.4875,12.4579,12.4579,39200.0
2006-05-01 11:10:00,25.2,25.21,25.19,25.2,42700.0,12.4579,12.4628,12.4529,12.4579,42700.0
2006-05-01 11:15:00,25.2,25.26,25.18,25.18,34800.0,12.4579,12.4875,12.448,12.448,34800.0
2006-05-01 11:20:00,25.18,25.22,25.16,25.17,162300.0,12.448,12.4678,12.4381,12.443,162300.0
2006-05-01 11:25:00,25.17,25.18,25.17,25.18,93400.0,12.443,12.448,12.443,12.448,93400.0
2006-05-01 11:30:00,25.17,25.18,25.17,25.17,31400.0,12.443,12.448,12.443,12.443,31400.0
2006-05-01 11:35:00,25.18,25.18,25.17,25.18,13200.0,12.448,12.448,12.443,12.448,13200.0
2006-05-01 11:40:00,25.18,25.18,25.17,25.17,176900.0,12.448,12.448,12.443,12.443,176900.0
2006-05-01 11:45:00,25.17,25.18,25.17,25.17,25700.0,12.443,12.448,12.443,12.443,25700.0
2006-05-01 11:50:00,25.16,25.17,25.15,25.16,61500.0,12.4381,12.443,12.4332,12.4381,61500.0
2006-05-01 11:55:00,25.16,25.24,25.15,25.24,153000.0,12.4381,12.4777,12.4332,12.4777,153000.0
2006-05-01 12:00:00,25.24,25.28,25.22,25.28,36600.0,12.4777,12.4974,12.4678,12.4974,36600.0
2006-05-01 12:05:00,25.28,25.41,25.28,25.39,128800.0,12.4974,12.5617,12.4974,12.5518,128800.0
2006-05-01 12:10:00,25.38,25.42,25.38,25.4,181800.0,12.5469,12.5666,12.5469,12.5567,181800.0
2006-05-01 12:15:00,25.39,25.4,25.36,25.36,55800.0,12.5518,12.5567,12.537,12.537,55800.0
2006-05-01 12:20:00,25.36,25.37,25.34,25.34,62400.0,12.537,12.5419,12.5271,12.5271,62400.0
2006-05-01 12:25:00,25.34,25.34,25.31,25.31,29500.0,12.5271,12.5271,12.5123,12.5123,29500.0
2006-05-01 12:30:00,25.32,25.32,25.25,25.26,38400.0,12.5172,12.5172,12.4826,12.4875,38400.0
2006-05-01 12:35:00,25.25,25.32,25.23,25.28,76700.0,12.4826,12.5172,12.4727,12.4974,76700.0
2006-05-01 12:40:00,25.29,25.32,25.27,25.29,43600.0,12.5024,12.5172,12.4925,12.5024,43600.0
2006-05-01 12:45:00,25.3,25.3,25.22,25.22,17500.0,12.5073,12.5073,12.4678,12.4678,17500.0
2006-05-01 12:50:00,25.22,25.28,25.22,25.28,44800.0,12.4678,12.4974,12.4678,12.4974,44800.0
2006-05-01 12:55:00,25.27,25.27,25.25,25.25,9800.0,12.4925,12.4925,12.4826,12.4826,9800.0
2006-05-01 13:00:00,25.25,25.26,25.24,25.24,20200.0,12.4826,12.4875,12.4777,12.4777,20200.0
2006-05-01 13:05:00,25.24,25.25,25.23,25.24,25700.0,12.4777,12.4826,12.4727,12.4777,25700.0
2006-05-01 13:10:00,25.24,25.25,25.17,25.17,35600.0,12.4777,12.4826,12.443,12.443,35600.0
2006-05-01 13:15:00,25.18,25.19,25.17,25.18,65900.0,12.448,12.4529,12.443,12.448,65900.0
2006-05-01 13:20:00,25.18,25.19,25.15,25.16,88000.0,12.448,12.4529,12.4332,12.4381,88000.0
2006-05-01 13:25:00,25.17,25.17,25.16,25.16,34600.0,12.443,12.443,12.4381,12.4381,34600.0
2006-05-01 13:30:00,25.17,25.18,25.12,25.13,124900.0,12.443,12.448,12.4183,12.4233,124900.0
2006-05-01 13:35:00,25.12,25.14,25.12,25.14,20900.0,12.4183,12.4282,12.4183,12.4282,20900.0
2006-05-01 13:40:00,25.14,25.16,25.13,25.14,194700.0,12.4282,12.4381,12.4233,12.4282,194700.0
2006-05-01 13:45:00,25.16,25.16,25.14,25.14,32400.0,12.4381,12.4381,12.4282,12.4282,32400.0
2006-05-01 13:50:00,25.14,25.15,25.14,25.15,28600.0,12.4282,12.4332,12.4282,12.4332,28600.0
2006-05-01 13:55:00,25.14,25.14,25.12,25.12,23400.0,12.4282,12.4282,12.4183,12.4183,23400.0
2006-05-01 14:00:00,25.12,25.13,25.12,25.12,47300.0,12.4183,12.4233,12.4183,12.4183,47300.0
2006-05-01 14:05:00,25.12,25.13,25.12,25.12,17400.0,12.4183,12.4233,12.4183,12.4183,17400.0
2006-05-01 14:10:00,25.12,25.13,25.07,25.07,69900.0,12.4183,12.4233,12.3936,12.3936,69900.0
2006-05-01 14:15:00,25.07,25.08,25.05,25.05,52600.0,12.3936,12.3986,12.3837,12.3837,52600.0
2006-05-01 14:20:00,25.05,25.06,25.02,25.06,149500.0,12.3837,12.3887,12.3689,12.3887,149500.0
2006-05-01 14:25:00,25.06,25.07,25.05,25.06,60400.0,12.3887,12.3936,12.3837,12.3887,60400.0
2006-05-01 14:30:00,25.06,25.08,25.03,25.04,77000.0,12.3887,12.3986,12.3738,12.3788,77000.0
2006-05-01 14:35:00,25.02,25.05,25.02,25.04,104400.0,12.3689,12.3837,12.3689,12.3788,104400.0
2006-05-01 14:40:00,25.04,25.06,25.04,25.05,65800.0,12.3788,12.3887,12.3788,12.3837,65800.0
2006-05-01 14:45:00,25.05,25.07,25.04,25.06,107600.0,12.3837,12.3936,12.3788,12.3887,107600.0
2006-05-01 14:50:00,25.07,25.07,25.06,25.06,87300.0,12.3936,12.3936,12.3887,12.3887,87300.0
2006-05-01 14:55:00,25.07,25.07,25.05,25.05,104200.0,12.3936,12.3936,12.3837,12.3837,104200.0
2006-05-01 15:00:00,25.05,25.06,25.05,25.05,103600.0,12.3837,12.3887,12.3837,12.3837,103600.0
2006-05-01 15:05:00,25.06,25.07,25.05,25.06,98600.0,12.3887,12.3936,12.3837,12.3887,98600.0
2006-05-01 15:10:00,25.06,25.13,25.06,25.12,120400.0,12.3887,12.4233,12.3887,12.4183,120400.0
2006-05-01 15:15:00,25.12,25.12,25.0,25.0,86300.0,12.4183,12.4183,12.359,12.359,86300.0
2006-05-01 15:20:00,25.0,25.02,24.9,24.93,215000.0,12.359,12.3689,12.3096,12.3244,215000.0
2006-05-01 15:25:00,24.93,25.0,24.92,24.99,172200.0,12.3244,12.359,12.3195,12.3541,172200.0
2006-05-01 15:30:00,24.99,24.99,24.93,24.95,102300.0,12.3541,12.3541,12.3244,12.3343,102300.0
2006-05-01 15:35:00,24.95,24.96,24.9,24.92,160500.0,12.3343,12.3392,12.3096,12.3195,160500.0
2006-05-01 15:40:00,24.93,24.98,24.92,24.98,218800.0,12.3244,12.3491,12.3195,12.3491,218800.0
2006-05-01 15:45:00,24.98,25.11,24.98,25.09,151100.0,12.3491,12.4134,12.3491,12.4035,151100.0
2006-05-01 15:50:00,25.1,25.12,25.03,25.03,175200.0,12.4084,12.4183,12.3738,12.3738,175200.0
2006-05-01 15:55:00,25.03,25.04,25.0,25.0,119400.0,12.3738,12.3788,12.359,12.359,119400.0
2006-05-02 09:30:00,25.13,25.13,24.95,24.96,165800.0,12.4233,12.4233,12.3343,12.3392,165800.0
2006-05-02 09:35:00,24.95,24.99,24.9,24.95,61800.0,12.3343,12.3541,12.3096,12.3343,61800.0
2006-05-02 09:40:00,24.95,25.0,24.94,24.97,60900.0,12.3343,12.359,12.3293,12.3442,60900.0
2006-05-02 09:45:00,24.96,24.99,24.94,24.94,48100.0,12.3392,12.3541,12.3293,12.3293,48100.0
2006-05-02 09:50:00,24.95,24.96,24.91,24.94,41100.0,12.3343,12.3392,12.3145,12.3293,41100.0
2006-05-02 09:55:00,24.93,24.97,24.91,24.97,69500.0,12.3244,12.3442,12.3145,12.3442,69500.0
2006-05-02 10:00:00,24.96,25.0,24.91,24.94,168800.0,12.3392,12.359,12.3145,12.3293,168800.0
2006-05-02 10:05:00,24.95,24.95,24.92,24.92,31600.0,12.3343,12.3343,12.3195,12.3195,31600.0
2006-05-02 10:10:00,24.92,24.98,24.92,24.96,51800.0,12.3195,12.3491,12.3195,12.3392,51800.0
2006-05-02 10:15:00,24.96,24.97,24.81,24.83,162800.0,12.3392,12.3442,12.2651,12.275,162800.0
2006-05-02 10:20:00,24.83,24.88,24.79,24.87,126900.0,12.275,12.2997,12.2552,12.2947,126900.0
2006-05-02 10:25:00,24.86,24.91,24.86,24.88,53200.0,12.2898,12.3145,12.2898,12.2997,53200.0
2006-05-02 10:30:00,24.88,24.89,24.83,24.87,105000.0,12.2997,12.3046,12.275,12.2947,105000.0
2006-05-02 10:35:00,24.87,24.89,24.86,24.88,51500.0,12.2947,12.3046,12.2898,12.2997,51500.0
2006-05-02 10:40:00,24.88,24.91,24.87,24.89,95200.0,12.2997,12.3145,12.2947,12.3046,95200.0
2006-05-02 10:45:00,24.89,24.99,24.89,24.98,64000.0,12.3046,12.3541,12.3046,12.3491,64000.0
2006-05-02 10:50:00,24.98,24.98,24.94,24.94,37600.0,12.3491,12.3491,12.3293,12.3293,37600.0
2006-05-02 10:55:00,24.94,24.96,24.93,24.94,93700.0,12.3293,12.3392,12.3244,12.3293,93700.0
2006-05-02 11:00:00,24.94,24.95,24.92,24.92,67100.0,12.3293,12.3343,12.3195,12.3195,67100.0
2006-05-02 11:05:00,24.92,24.92,24.87,24.89,95000.0,12.3195,12.3195,12.2947,12.3046,95000.0
2006-05-02 11:10:00,24.89,24.9,24.87,24.87,57200.0,12.3046,12.3096,12.2947,12.2947,57200.0
2006-05-02 11:15:00,24.88,24.88,24.85,24.85,110600.0,12.2997,12.2997,12.2849,12.2849,110600.0
2006-05-02 11:20:00,24.86,24.91,24.85,24.89,63600.0,12.2898,12.3145,12.2849,12.3046,63600.0
2006-05-02 11:25:00,24.9,24.9,24.84,24.87,96600.0,12.3096,12.3096,12.2799,12.2947,96600.0
2006-05-02 11:30:00,24.87,24.93,24.86,24.9,50700.0,12.2947,12.3244,12.2898,12.3096,50700.0
2006-05-02 11:35:00,24.89,24.91,24.89,24.9,97000.0,12.3046,12.3145,12.3046,12.3096,97000.0
2006-05-02 11:40:00,24.89,24.92,24.89,24.91,67000.0,12.3046,12.3195,12.3046,12.3145,67000.0
2006-05-02 11:45:00,24.91,24.92,24.9,24.9,57300.0,12.3145,12.3195,12.3096,12.3096,57300.0
2006-05-02 11:50:00,24.9,24.93,24.9,24.92,74900.0,12.3096,12.3244,12.3096,12.3195,74900.0
2006-05-02 11:55:00,24.92,24.92,24.9,24.91,94700.0,12.3195,12.3195,12.3096,12.3145,94700.0
2006-05-02 12:00:00,24.92,24.93,24.9,24.92,31000.0,12.3195,12.3244,12.3096,12.3195,31000.0
2006-05-02 12:05:00,24.92,24.93,24.91,24.93,23300.0,12.3195,12.3244,12.3145,12.3244,23300.0
2006-05-02 12:10:00,24.93,24.95,24.92,24.95,35900.0,12.3244,12.3343,12.3195,12.3343,35900.0
2006-05-02 12:15:00,24.94,24.96,24.93,24.96,40400.0,12.3293,12.3392,12.3244,12.3392,40400.0
2006-05-02 12:20:00,24.95,24.96,24.92,24.93,36100.0,12.3343,12.3392,12.3195,12.3244,36100.0
2006-05-02 12:25:00,24.93,24.95,24.93,24.95,63700.0,12.3244,12.3343,12.3244,12.3343,63700.0
2006-05-02 12:30:00,24.95,24.96,24.94,24.95,24100.0,12.3343,12.3392,12.3293,12.3343,24100.0
2006-05-02 12:35:00,24.95,25.01,24.95,24.98,89900.0,12.3343,12.3639,12.3343,12.3491,89900.0
2006-05-02 12:40:00,24.99,24.99,24.96,24.97,31900.0,12.3541,12.3541,12.3392,12.3442,31900.0
2006-05-02 12:45:00,24.97,24.97,24.94,24.94,26300.0,12.3442,12.3442,12.3293,12.3293,26300.0
2006-05-02 12:50:00,24.95,24.95,24.94,24.94,34400.0,12.3343,12.3343,12.3293,12.3293,34400.0
2006-05-02 12:55:00,24.93,24.96,24.93,24.95,49400.0,12.3244,12.3392,12.3244,12.3343,49400.0
2006-05-02 13:00:00,24.96,24.97,24.95,24.95,24200.0,12.3392,12.3442,12.3343,12.3343,24200.0
2006-05-02 13:05:00,24.95,24.96,24.94,24.94,39000.0,12.3343,12.3392,12.3293,12.3293,39000.0
2006-05-02 13:10:00,24.94,24.97,24.94,24.97,36300.0,12.3293,12.3442,12.3293,12.3442,36300.0
2006-05-02 13:15:00,24.96,24.97,24.95,24.97,26200.0,12.3392,12.3442,12.3343,12.3442,26200.0
2006-05-02 13:20:00,24.96,24.97,24.96,24.96,49100.0,12.3392,12.3442,12.3392,12.3392,49100.0
2006-05-02 13:25:00,24.96,24.99,24.94,24.96,75500.0,12.3392,12.3541,12.3293,12.3392,75500.0
2006-05-02 13:30:00,24.96,24.99,24.96,24.97,59000.0,12.3392,12.3541,12.3392,12.3442,59000.0
2006-05-02 13:35:00,24.97,24.97,24.95,24.96,54400.0,12.3442,12.3442,12.3343,12.3392,54400.0
2006-05-02 13:40:00,24.96,25.0,24.95,24.97,118100.0,12.3392,12.359,12.3343,12.3442,118100.0
2006-05-02 13:45:00,24.98,24.99,24.97,24.98,82000.0,12.3491,12.3541,12.3442,12.3491,82000.0
2006-05-02 13:50:00,24.97,24.98,24.95,24.95,22400.0,12.3442,12.3491,12.3343,12.3343,22400.0
2006-05-02 13:55:00,24.95,24.97,24.95,24.95,24300.0,12.3343,12.3442,12.3343,12.3343,24300.0
2006-05-02 14:00:00,24.95,24.97,24.94,24.95,26500.0,12.3343,12.3442,12.3293,12.3343,26500.0
2006-05-02 14:05:00,24.95,24.97,24.95,24.97,24500.0,12.3343,12.3442,12.3343,12.3442,24500.0
2006-05-02 14:10:00,24.97,24.97,24.95,24.95,25900.0,12.3442,12.3442,12.3343,12.3343,25900.0
2006-05-02 14:15:00,24.95,24.97,24.95,24.97,47100.0,12.3343,12.3442,12.3343,12.3442,47100.0
2006-05-02 14:20:00,24.97,24.97,24.94,24.94,21400.0,12.3442,12.3442,12.3293,12.3293,21400.0
2006-05-02 14:25:00,24.94,24.95,24.92,24.92,42900.0,12.3293,12.3343,12.3195,12.3195,42900.0
2006-05-02 14:30:00,24.92,24.93,24.89,24.9,70000.0,12.3195,12.3244,12.3046,12.3096,70000.0
2006-05-02 14:35:00,24.91,24.93,24.89,24.93,98200.0,12.3145,12.3244,12.3046,12.3244,98200.0
2006-05-02 14:40:00,24.93,24.96,24.92,24.93,58300.0,12.3244,12.3392,12.3195,12.3244,58300.0
2006-05-02 14:45:00,24.92,24.94,24.92,24.94,30600.0,12.3195,12.3293,12.3195,12.3293,30600.0
2006-05-02 14:50:00,24.93,24.94,24.89,24.89,38800.0,12.3244,12.3293,12.3046,12.3046,38800.0
2006-05-02 14:55:00,24.9,24.91,24.87,24.9,74000.0,12.3096,12.3145,12.2947,12.3096,74000.0
2006-05-02 15:00:00,24.9,24.95,24.9,24.92,75000.0,12.3096,12.3343,12.3096,12.3195,75000.0
2006-05-02 15:05:00,24.92,24.94,24.92,24.93,58100.0,12.3195,12.3293,12.3195,12.3244,58100.0
2006-05-02 15:10:00,24.94,24.94,24.91,24.93,123000.0,12.3293,12.3293,12.3145,12.3244,123000.0
2006-05-02 15:15:00,24.92,24.94,24.92,24.94,102500.0,12.3195,12.3293,12.3195,12.3293,102500.0
2006-05-02 15:20:00,24.94,24.94,24.9,24.91,137000.0,12.3293,12.3293,12.3096,12.3145,137000.0
2006-05-02 15:25:00,24.91,24.94,24.91,24.94,54700.0,12.3145,12.3293,12.3145,12.3293,54700.0
2006-05-02 15:30:00,24.93,24.95,24.92,24.95,83800.0,12.3244,12.3343,12.3195,12.3343,83800.0
2006-05-02 15:35:00,24.96,24.96,24.94,24.95,97000.0,12.3392,12.3392,12.3293,12.3343,97000.0
2006-05-02 15:40:00,24.95,24.95,24.93,24.94,78700.0,12.3343,12.3343,12.3244,12.3293,78700.0
2006-05-02 15:45:00,24.94,24.95,24.92,24.93,122300.0,12.3293,12.3343,12.3195,12.3244,122300.0
2006-05-02 15:50:00,24.93,24.96,24.92,24.95,149300.0,12.3244,12.3392,12.3195,12.3343,149300.0
2006-05-02 15:55:00,24.96,24.98,24.95,24.98,231900.0,12.3392,12.3491,12.3343,12.3491,231900.0
2006-05-03 09:30:00,24.9,24.93,24.86,24.93,99700.0,12.3096,12.3244,12.2898,12.3244,99700.0
2006-05-03 09:35:00,24.94,24.95,24.92,24.94,37200.0,12.3293,12.3343,12.3195,12.3293,37200.0
2006-05-03 09:40:00,24.95,24.98,24.94,24.95,35100.0,12.3343,12.3491,12.3293,12.3343,35100.0
2006-05-03 09:45:00,24.95,25.06,24.94,25.06,78700.0,12.3343,12.3887,12.3293,12.3887,78700.0
2006-05-03 09:50:00,25.05,25.1,25.05,25.06,59500.0,12.3837,12.4084,12.3837,12.3887,59500.0
2006-05-03 09:55:00,25.06,25.07,25.02,25.02,60800.0,12.3887,12.3936,12.3689,12.3689,60800.0
2006-05-03 10:00:00,25.02,25.02,24.95,24.96,70400.0,12.3689,12.3689,12.3343,12.3392,70400.0
2006-05-03 10:05:00,24.98,25.0,24.96,24.98,46700.0,12.3491,12.359,12.3392,12.3491,46700.0
2006-05-03 10:10:00,24.99,25.01,24.92,25.0,84600.0,12.3541,12.3639,12.3195,12.359,84600.0
2006-05-03 10:15:00,25.0,25.04,24.99,25.04,51800.0,12.359,12.3788,12.3541,12.3788,51800.0
2006-05-03 10:20:00,25.04,25.07,25.03,25.05,46000.0,12.3788,12.3936,12.3738,12.3837,46000.0
2006-05-03 10:25:00,25.05,25.05,25.0,25.0,28000.0,12.3837,12.3837,12.359,12.359,28000.0
2006-05-03 10:30:00,25.0,25.06,25.0,25.03,33700.0,12.359,12.3887,12.359,12.3738,33700.0
2006-05-03 10:35:00,25.04,25.04,25.01,25.02,18700.0,12.3788,12.3788,12.3639,12.3689,18700.0
2006-05-03 10:40:00,25.02,25.03,24.97,25.01,42300.0,12.3689,12.3738,12.3442,12.3639,42300.0
2006-05-03 10:45:00,24.99,25.01,24.95,24.96,33300.0,12.3541,12.3639,12.3343,12.3392,33300.0
2006-05-03 10:50:00,24.95,24.97,24.95,24.95,31400.0,12.3343,12.3442,12.3343,12.3343,31400.0
2006-05-03 10:55:00,24.95,24.96,24.94,24.96,31400.0,12.3343,12.3392,12.3293,12.3392,31400.0
2006-05-03 11:00:00,24.96,25.04,24.95,25.03,40800.0,12.3392,12.3788,12.3343,12.3738,40800.0
2006-05-03 11:05:00,25.03,25.03,25.0,25.0,36300.0,12.3738,12.3738,12.359,12.359,36300.0
2006-05-03 11:10:00,25.01,25.01,24.95,24.95,30100.0,12.3639,12.3639,12.3343,12.3343,30100.0
2006-05-03 11:15:00,24.96,24.97,24.95,24.97,18700.0,12.3392,12.3442,12.3343,12.3442,18700.0
2006-05-03 11:20:00,24.97,24.97,24.93,24.95,35200.0,12.3442,12.3442,12.3244,12.3343,35200.0
2006-05-03 11:25:00,24.95,24.95,24.91,24.95,35300.0,12.3343,12.3343,12.3145,12.3343,35300.0
2006-05-03 11:30:00,24.96,24.97,24.93,24.93,26900.0,12.3392,12.3442,12.3244,12.3244,26900.0
2006-05-03 11:35:00,24.94,24.94,24.88,24.9,36300.0,12.3293,12.3293,12.2997,12.3096,36300.0
2006-05-03 11:40:00,24.89,24.93,24.88,24.9,35400.0,12.3046,12.3244,12.2997,12.3096,35400.0
2006-05-03 11:45:00,24.9,24.9,24.85,24.86,61100.0,12.3096,12.3096,12.2849,12.2898,61100.0
2006-05-03 11:50:00,24.86,24.87,24.84,24.86,33800.0,12.2898,12.2947,12.2799,12.2898,33800.0
2006-05-03 11:55:00,24.84,24.85,24.83,24.83,21500.0,12.2799,12.2849,12.275,12.275,21500.0
2006-05-03 12:00:00,24.84,24.84,24.8,24.81,41600.0,12.2799,12.2799,12.2601,12.2651,41600.0
2006-05-03 12:05:00,24.8,24.81,24.8,24.81,13900.0,12.2601,12.2651,12.2601,12.2651,13900.0
2006-05-03 12:10:00,24.8,24.81,24.8,24.81,24800.0,12.2601,12.2651,12.2601,12.2651,24800.0
2006-05-03 12:15:00,24.81,24.85,24.8,24.85,128100.0,12.2651,12.2849,12.2601,12.2849,128100.0
2006-05-03 12:20:00,24.84,24.85,24.83,24.85,28500.0,12.2799,12.2849,12.275,12.2849,28500.0
2006-05-03 12:25:00,24.85,24.86,24.84,24.86,78000.0,12.2849,12.2898,12.2799,12.2898,78000.0
2006-05-03 12:30:00,24.85,24.87,24.85,24.86,52800.0,12.2849,12.2947,12.2849,12.2898,52800.0
2006-05-03 12:35:00,24.86,24.91,24.86,24.88,69300.0,12.2898,12.3145,12.2898,12.2997,69300.0
2006-05-03 12:40:00,24.9,24.92,24.89,24.91,26000.0,12.3096,12.3195,12.3046,12.3145,26000.0
2006-05-03 12:45:00,24.91,24.95,24.91,24.94,35700.0,12.3145,12.3343,12.3145,12.3293,35700.0
2006-05-03 12:50:00,24.93,24.94,24.92,24.94,22300.0,12.3244,12.3293,12.3195,12.3293,22300.0
2006-05-03 12:55:00,24.93,24.95,24.93,24.93,12600.0,12.3244,12.3343,12.3244,12.3244,12600.0
2006-05-03 13:00:00,24.93,24.94,24.92,24.93,18300.0,12.3244,12.3293,12.3195,12.3244,18300.0
2006-05-03 13:05:00,24.93,24.95,24.93,24.95,16700.0,12.3244,12.3343,12.3244,12.3343,16700.0
2006-05-03 13:10:00,24.95,24.96,24.94,24.96,19000.0,12.3343,12.3392,12.3293,12.3392,19000.0
2006-05-03 13:15:00,24.95,24.96,24.94,24.94,59500.0,12.3343,12.3392,12.3293,12.3293,59500.0
2006-05-03 13:20:00,24.94,24.94,24.91,24.91,28600.0,12.3293,12.3293,12.3145,12.3145,28600.0
2006-05-03 13:25:00,24.91,24.92,24.88,24.89,34700.0,12.3145,12.3195,12.2997,12.3046,34700.0
2006-05-03 13:30:00,24.89,24.9,24.87,24.88,29300.0,12.3046,12.3096,12.2947,12.2997,29300.0
2006-05-03 13:35:00,24.88,24.91,24.88,24.88,26000.0,12.2997,12.3145,12.2997,12.2997,26000.0
2006-05-03 13:40:00,24.88,24.9,24.87,24.88,12000.0,12.2997,12.3096,12.2947,12.2997,12000.0
2006-05-03 13:45:00,24.88,24.89,24.85,24.85,29300.0,12.2997,12.3046,12.2849,12.2849,29300.0
2006-05-03 13:50:00,24.87,24.9,24.85,24.9,36700.0,12.2947,12.3096,12.2849,12.3096,36700.0
2006-05-03 13:55:00,24.89,24.92,24.89,24.91,36100.0,12.3046,12.3195,12.3046,12.3145,36100.0
2006-05-03 14:00:00,24.91,24.92,24.91,24.92,19200.0,12.3145,12.3195,12.3145,12.3195,19200.0
2006-05-03 14:05:00,24.92,24.94,24.88,24.9,71300.0,12.3195,12.3293,12.2997,12.3096,71300.0
2006-05-03 14:10:00,24.9,24.92,24.89,24.92,99700.0,12.3096,12.3195,12.3046,12.3195,99700.0
2006-05-03 14:15:00,24.92,24.92,24.87,24.88,53300.0,12.3195,12.3195,12.2947,12.2997,53300.0
2006-05-03 14:20:00,24.88,24.91,24.86,24.91,32100.0,12.2997,12.3145,12.2898,12.3145,32100.0
2006-05-03 14:25:00,24.91,24.91,24.87,24.87,25400.0,12.3145,12.3145,12.2947,12.2947,25400.0
2006-05-03 14:30:00,24.87,24.88,24.86,24.86,30700.0,12.2947,12.2997,12.2898,12.2898,30700.0
2006-05-03 14:35:00,24.86,24.89,24.86,24.88,45300.0,12.2898,12.3046,12.2898,12.2997,45300.0
2006-05-03 14:40:00,24.88,24.91,24.87,24.91,73200.0,12.2997,12.3145,12.2947,12.3145,73200.0
2006-05-03 14:45:00,24.9,24.91,24.89,24.91,44300.0,12.3096,12.3145,12.3046,12.3145,44300.0
2006-05-03 14:50:00,24.9,24.9,24.86,24.87,46100.0,12.3096,12.3096,12.2898,12.2947,46100.0
2006-05-03 14:55:00,24.88,24.89,24.87,24.89,24000.0,12.2997,12.3046,12.2947,12.3046,24000.0
2006-05-03 15:00:00,24.89,24.94,24.87,24.94,60200.0,12.3046,12.3293,12.2947,12.3293,60200.0
2006-05-03 15:05:00,24.94,24.94,24.91,24.91,51900.0,12.3293,12.3293,12.3145,12.3145,51900.0
2006-05-03 15:10:00,24.91,24.93,24.87,24.89,48800.0,12.3145,12.3244,12.2947,12.3046,48800.0
2006-05-03 15:15:00,24.88,24.91,24.88,24.89,50200.0,12.2997,12.3145,12.2997,12.3046,50200.0
2006-05-03 15:20:00,24.9,24.9,24.88,24.88,44300.0,12.3096,12.3096,12.2997,12.2997,44300.0
2006-05-03 15:25:00,24.89,24.9,24.88,24.89,55700.0,12.3046,12.3096,12.2997,12.3046,55700.0
2006-05-03 15:30:00,24.9,24.95,24.89,24.95,78200.0,12.3096,12.3343,12.3046,12.3343,78200.0
2006-05-03 15:35:00,24.95,24.97,24.9,24.92,143300.0,12.3343,12.3442,12.3096,12.3195,143300.0
2006-05-03 15:40:00,24.93,24.94,24.89,24.94,111800.0,12.3244,12.3293,12.3046,12.3293,111800.0
2006-05-03 15:45:00,24.94,24.94,24.85,24.88,168900.0,12.3293,12.3293,12.2849,12.2997,168900.0
2006-05-03 15:50:00,24.87,24.93,24.87,24.9,92000.0,12.2947,12.3244,12.2947,12.3096,92000.0
2006-05-03 15:55:00,24.9,24.91,24.88,24.91,167500.0,12.3096,12.3145,12.2997,12.3145,167500.0
2006-05-04 09:30:00,24.94,25.05,24.91,25.05,139300.0,12.3293,12.3837,12.3145,12.3837,139300.0
2006-05-04 09:35:00,25.04,25.05,24.95,24.95,40500.0,12.3788,12.3837,12.3343,12.3343,40500.0
2006-05-04 09:40:00,24.96,24.97,24.92,24.93,41100.0,12.3392,12.3442,12.3195,12.3244,41100.0
2006-05-04 09:45:00,24.94,24.96,24.92,24.95,34600.0,12.3293,12.3392,12.3195,12.3343,34600.0
2006-05-04 09:50:00,24.95,24.97,24.92,24.94,59900.0,12.3343,12.3442,12.3195,12.3293,59900.0
2006-05-04 09:55:00,24.94,25.02,24.92,25.02,73700.0,12.3293,12.3689,12.3195,12.3689,73700.0
2006-05-04 10:00:00,25.02,25.04,24.98,25.02,110100.0,12.3689,12.3788,12.3491,12.3689,110100.0
2006-05-04 10:05:00,25.02,25.04,24.99,25.0,25800.0,12.3689,12.3788,12.3541,12.359,25800.0
2006-05-04 10:10:00,24.99,25.03,24.96,24.98,45000.0,12.3541,12.3738,12.3392,12.3491,45000.0
2006-05-04 10:15:00,24.99,25.0,24.95,25.0,157300.0,12.3541,12.359,12.3343,12.359,157300.0
2006-05-04 10:20:00,25.0,25.0,24.96,24.97,41200.0,12.359,12.359,12.3392,12.3442,41200.0
2006-05-04 10:25:00,24.98,24.98,24.95,24.97,50600.0,12.3491,12.3491,12.3343,12.3442,50600.0
2006-05-04 10:30:00,24.97,24.98,24.92,24.93,38700.0,12.3442,12.3491,12.3195,12.3244,38700.0
2006-05-04 10:35:00,24.93,24.96,24.93,24.95,100100.0,12.3244,12.3392,12.3244,12.3343,100100.0
2006-05-04 10:40:00,24.95,24.96,24.94,24.95,22200.0,12.3343,12.3392,12.3293,12.3343,22200.0
2006-05-04 10:45:00,24.95,24.96,24.94,24.95,31000.0,12.3343,12.3392,12.3293,12.3343,31000.0
2006-05-04 10:50:00,24.94,24.97,24.94,24.97,31800.0,12.3293,12.3442,12.3293,12.3442,31800.0
2006-05-04 10:55:00,24.96,24.99,24.94,24.96,88800.0,12.3392,12.3541,12.3293,12.3392,88800.0
2006-05-04 11:00:00,24.96,24.98,24.93,24.96,74300.0,12.3392,12.3491,12.3244,12.3392,74300.0
2006-05-04 11:05:00,24.97,24.97,24.95,24.96,26300.0,12.3442,12.3442,12.3343,12.3392,26300.0
2006-05-04 11:10:00,24.96,24.98,24.96,24.97,32700.0,12.3392,12.3491,12.3392,12.3442,32700.0
2006-05-04 11:15:00,24.97,24.98,24.95,24.96,51400.0,12.3442,12.3491,12.3343,12.3392,51400.0
2006-05-04 11:20:00,24.95,24.96,24.94,24.95,54100.0,12.3343,12.3392,12.3293,12.3343,54100.0
2006-05-04 11:25:00,24.96,24.98,24.95,24.97,56800.0,12.3392,12.3491,12.3343,12.3442,56800.0
2006-05-04 11:30:00,24.97,25.02,24.97,25.02,104500.0,12.3442,12.3689,12.3442,12.3689,104500.0
2006-05-04 11:35:00,25.02,25.02,24.99,25.01,45500.0,12.3689,12.3689,12.3541,12.3639,45500.0
2006-05-04 11:40:00,25.01,25.04,25.01,25.03,78900.0,12.3639,12.3788,12.3639,12.3738,78900.0
2006-05-04 11:45:00,25.04,25.04,25.01,25.02,31100.0,12.3788,12.3788,12.3639,12.3689,31100.0
2006-05-04 11:50:00,25.03,25.03,25.0,25.02,20900.0,12.3738,12.3738,12.359,12.3689,20900.0
2006-05-04 11:55:00,25.02,25.04,25.02,25.04,22500.0,12.3689,12.3788,12.3689,12.3788,22500.0
2006-05-04 12:00:00,25.02,25.04,25.02,25.02,16600.0,12.3689,12.3788,12.3689,12.3689,16600.0
2006-05-04 12:05:00,25.02,25.04,25.01,25.03,26600.0,12.3689,12.3788,12.3639,12.3738,26600.0
2006-05-04 12:10:00,25.02,25.05,25.02,25.02,27100.0,12.3689,12.3837,12.3689,12.3689,27100.0
2006-05-04 12:15:00,25.02,25.03,25.0,25.01,33100.0,12.3689,12.3738,12.359,12.3639,33100.0
2006-05-04 12:20:00,25.01,25.03,25.0,25.02,27400.0,12.3639,12.3738,12.359,12.3689,27400.0
2006-05-04 12:25:00,25.03,25.03,25.01,25.01,28600.0,12.3738,12.3738,12.3639,12.3639,28600.0
2006-05-04 12:30:00,25.01,25.02,24.99,25.02,37200.0,12.3639,12.3689,12.3541,12.3689,37200.0
2006-05-04 12:35:00,25.02,25.03,25.0,25.01,11800.0,12.3689,12.3738,12.359,12.3639,11800.0
2006-05-04 12:40:00,25.0,25.04,25.0,25.02,32800.0,12.359,12.3788,12.359,12.3689,32800.0
2006-05-04 12:45:00,25.03,25.05,25.02,25.02,29100.0,12.3738,12.3837,12.3689,12.3689,29100.0
2006-05-04 12:50:00,25.02,25.03,25.01,25.03,17700.0,12.3689,12.3738,12.3639,12.3738,17700.0
2006-05-04 12:55:00,25.03,25.05,25.02,25.05,24400.0,12.3738,12.3837,12.3689,12.3837,24400.0
2006-05-04 13:00:00,25.04,25.05,25.02,25.04,23900.0,12.3788,12.3837,12.3689,12.3788,23900.0
2006-05-04 13:05:00,25.04,25.06,25.04,25.04,52200.0,12.3788,12.3887,12.3788,12.3788,52200.0
2006-05-04 13:10:00,25.04,25.06,25.04,25.06,22500.0,12.3788,12.3887,12.3788,12.3887,22500.0
2006-05-04 13:15:00,25.06,25.08,25.0,25.06,53700.0,12.3887,12.3986,12.359,12.3887,53700.0
2006-05-04 13:20:00,25.07,25.09,25.07,25.08,29100.0,12.3936,12.4035,12.3936,12.3986,29100.0
2006-05-04 13:25:00,25.08,25.1,25.08,25.1,38700.0,12.3986,12.4084,12.3986,12.4084,38700.0
2006-05-04 13:30:00,25.09,25.1,25.08,25.09,27600.0,12.4035,12.4084,12.3986,12.4035,27600.0
2006-05-04 13:35:00,25.09,25.1,25.07,25.08,14100.0,12.4035,12.4084,12.3936,12.3986,14100.0
2006-05-04 13:40:00,25.08,25.08,25.06,25.07,32400.0,12.3986,12.3986,12.3887,12.3936,32400.0
2006-05-04 13:45:00,25.07,25.08,25.06,25.07,27900.0,12.3936,12.3986,12.3887,12.3936,27900.0
2006-05-04 13:50:00,25.07,25.07,25.03,25.04,52500.0,12.3936,12.3936,12.3738,12.3788,52500.0
2006-05-04 13:55:00,25.03,25.04,25.02,25.04,23100.0,12.3738,12.3788,12.3689,12.3788,23100.0
2006-05-04 14:00:00,25.03,25.05,25.03,25.04,22800.0,12.3738,12.3837,12.3738,12.3788,22800.0
2006-05-04 14:05:00,25.03,25.04,25.02,25.02,18600.0,12.3738,12.3788,12.3689,12.3689,18600.0
2006-05-04 14:10:00,25.03,25.04,25.02,25.03,37200.0,12.3738,12.3788,12.3689,12.3738,37200.0
2006-05-04 14:15:00,25.03,25.04,25.0,25.02,83900.0,12.3738,12.3788,12.359,12.3689,83900.0
2006-05-04 14:20:00,25.02,25.03,24.99,25.0,58300.0,12.3689,12.3738,12.3541,12.359,58300.0
2006-05-04 14:25:00,25.0,25.01,24.99,25.0,62200.0,12.359,12.3639,12.3541,12.359,62200.0
2006-05-04 14:30:00,25.01,25.03,25.0,25.02,19000.0,12.3639,12.3738,12.359,12.3689,19000.0
2006-05-04 14:35:00,25.02,25.03,25.01,25.02,44500.0,12.3689,12.3738,12.3639,12.3689,44500.0
2006-05-04 14:40:00,25.01,25.02,25.0,25.01,20300.0,12.3639,12.3689,12.359,12.3639,20300.0
2006-05-04 14:45:00,25.0,25.02,25.0,25.0,28000.0,12.359,12.3689,12.359,12.359,28000.0
2006-05-04 14:50:00,25.0,25.01,24.99,25.01,90500.0,12.359,12.3639,12.3541,12.3639,90500.0
2006-05-04 14:55:00,25.01,25.02,25.0,25.02,48900.0,12.3639,12.3689,12.359,12.3689,48900.0
2006-05-04 15:00:00,25.02,25.03,25.02,25.02,22800.0,12.3689,12.3738,12.3689,12.3689,22800.0
2006-05-04 15:05:00,25.02,25.03,25.01,25.03,30400.0,12.3689,12.3738,12.3639,12.3738,30400.0
2006-05-04 15:10:00,25.03,25.03,25.01,25.02,35000.0,12.3738,12.3738,12.3639,12.3689,35000.0
2006-05-04 15:15:00,25.01,25.04,25.0,25.01,33300.0,12.3639,12.3788,12.359,12.3639,33300.0
2006-05-04 15:20:00,25.01,25.02,25.0,25.01,47000.0,12.3639,12.3689,12.359,12.3639,47000.0
2006-05-04 15:25:00,25.0,25.01,24.99,25.0,200900.0,12.359,12.3639,12.3541,12.359,200900.0
2006-05-04 15:30:00,24.99,25.01,24.98,24.99,51000.0,12.3541,12.3639,12.3491,12.3541,51000.0
2006-05-04 15:35:00,24.99,25.01,24.99,25.01,31900.0,12.3541,12.3639,12.3541,12.3639,31900.0
2006-05-04 15:40:00,25.01,25.01,25.0,25.0,76200.0,12.3639,12.3639,12.359,12.359,76200.0
2006-05-04 15:45:00,25.01,25.02,25.0,25.02,70000.0,12.3639,12.3689,12.359,12.3689,70000.0
2006-05-04 15:50:00,25.02,25.04,25.01,25.03,86800.0,12.3689,12.3788,12.3639,12.3738,86800.0
2006-05-04 15:55:00,25.03,25.04,25.0,25.04,117900.0,12.3738,12.3788,12.359,12.3788,117900.0
2006-05-05 09:30:00,25.19,25.19,25.1,25.11,135200.0,12.4529,12.4529,12.4084,12.4134,135200.0
2006-05-05 09:35:00,25.12,25.16,25.09,25.09,46400.0,12.4183,12.4381,12.4035,12.4035,46400.0
2006-05-05 09:40:00,25.09,25.15,25.08,25.13,44400.0,12.4035,12.4332,12.3986,12.4233,44400.0
2006-05-05 09:45:00,25.13,25.13,25.06,25.11,46600.0,12.4233,12.4233,12.3887,12.4134,46600.0
2006-05-05 09:50:00,25.1,25.11,25.04,25.08,51100.0,12.4084,12.4134,12.3788,12.3986,51100.0
2006-05-05 09:55:00,25.07,25.09,25.04,25.08,54100.0,12.3936,12.4035,12.3788,12.3986,54100.0
2006-05-05 10:00:00,25.09,25.09,25.05,25.07,50000.0,12.4035,12.4035,12.3837,12.3936,50000.0
2006-05-05 10:05:00,25.07,25.08,25.02,25.03,38200.0,12.3936,12.3986,12.3689,12.3738,38200.0
2006-05-05 10:10:00,25.03,25.1,25.02,25.09,60600.0,12.3738,12.4084,12.3689,12.4035,60600.0
2006-05-05 10:15:00,25.11,25.12,25.1,25.11,36800.0,12.4134,12.4183,12.4084,12.4134,36800.0
2006-05-05 10:20:00,25.11,25.14,25.11,25.13,40600.0,12.4134,12.4282,12.4134,12.4233,40600.0
2006-05-05 10:25:00,25.14,25.14,25.05,25.07,37900.0,12.4282,12.4282,12.3837,12.3936,37900.0
2006-05-05 10:30:00,25.07,25.09,25.06,25.06,18200.0,12.3936,12.4035,12.3887,12.3887,18200.0
2006-05-05 10:35:00,25.07,25.15,25.07,25.13,34600.0,12.3936,12.4332,12.3936,12.4233,34600.0
2006-05-05 10:40:00,25.12,25.15,25.11,25.11,19000.0,12.4183,12.4332,12.4134,12.4134,19000.0
2006-05-05 10:45:00,25.1,25.11,25.1,25.11,6600.0,12.4084,12.4134,12.4084,12.4134,6600.0
2006-05-05 10:50:00,25.1,25.12,25.09,25.09,21300.0,12.4084,12.4183,12.4035,12.4035,21300.0
2006-05-05 10:55:00,25.09,25.14,25.09,25.14,48400.0,12.4035,12.4282,12.4035,12.4282,48400.0
2006-05-05 11:00:00,25.14,25.14,25.06,25.13,39500.0,12.4282,12.4282,12.3887,12.4233,39500.0
2006-05-05 11:05:00,25.12,25.17,25.11,25.13,49200.0,12.4183,12.443,12.4134,12.4233,49200.0
2006-05-05 11:10:00,25.12,25.15,25.12,25.14,23900.0,12.4183,12.4332,12.4183,12.4282,23900.0
2006-05-05 11:15:00,25.13,25.13,25.12,25.13,11400.0,12.4233,12.4233,12.4183,12.4233,11400.0
2006-05-05 11:20:00,25.13,25.15,25.12,25.15,26200.0,12.4233,12.4332,12.4183,12.4332,26200.0
2006-05-05 11:25:00,25.14,25.15,25.12,25.14,26000.0,12.4282,12.4332,12.4183,12.4282,26000.0
2006-05-05 11:30:00,25.15,25.2,25.15,25.19,81100.0,12.4332,12.4579,12.4332,12.4529,81100.0
2006-05-05 11:35:00,25.19,25.2,25.18,25.19,27900.0,12.4529,12.4579,12.448,12.4529,27900.0
2006-05-05 11:40:00,25.19,25.21,25.19,25.21,58000.0,12.4529,12.4628,12.4529,12.4628,58000.0
2006-05-05 11:45:00,25.21,25.22,25.2,25.21,24000.0,12.4628,12.4678,12.4579,12.4628,24000.0
2006-05-05 11:50:00,25.2,25.21,25.18,25.2,26900.0,12.4579,12.4628,12.448,12.4579,26900.0
2006-05-05 11:55:00,25.2,25.21,25.18,25.18,21900.0,12.4579,12.4628,12.448,12.448,21900.0
2006-05-05 12:00:00,25.18,25.18,25.16,25.16,40200.0,12.448,12.448,12.4381,12.4381,40200.0
2006-05-05 12:05:00,25.16,25.21,25.15,25.2,38600.0,12.4381,12.4628,12.4332,12.4579,38600.0
2006-05-05 12:10:00,25.2,25.23,25.2,25.21,45300.0,12.4579,12.4727,12.4579,12.4628,45300.0
2006-05-05 12:15:00,25.2,25.26,25.2,25.23,74800.0,12.4579,12.4875,12.4579,12.4727,74800.0
2006-05-05 12:20:00,25.23,25.23,25.22,25.23,40500.0,12.4727,12.4727,12.4678,12.4727,40500.0
2006-05-05 12:25:00,25.22,25.23,25.2,25.2,38600.0,12.4678,12.4727,12.4579,12.4579,38600.0
2006-05-05 12:30:00,25.2,25.21,25.19,25.21,37100.0,12.4579,12.4628,12.4529,12.4628,37100.0
2006-05-05 12:35:00,25.21,25.24,25.21,25.24,30500.0,12.4628,12.4777,12.4628,12.4777,30500.0
2006-05-05 12:40:00,25.23,25.24,25.23,25.23,7300.0,12.4727,12.4777,12.4727,12.4727,7300.0
2006-05-05 12:45:00,25.23,25.24,25.22,25.22,47800.0,12.4727,12.4777,12.4678,12.4678,47800.0
2006-05-05 12:50:00,25.23,25.23,25.2,25.2,29000.0,12.4727,12.4727,12.4579,12.4579,29000.0
2006-05-05 12:55:00,25.2,25.21,25.18,25.18,13900.0,12.4579,12.4628,12.448,12.448,13900.0
2006-05-05 13:00:00,25.18,25.18,25.17,25.18,22600.0,12.448,12.448,12.443,12.448,22600.0
2006-05-05 13:05:00,25.17,25.18,25.17,25.17,6800.0,12.443,12.448,12.443,12.443,6800.0
2006-05-05 13:10:00,25.18,25.18,25.17,25.18,10900.0,12.448,12.448,12.443,12.448,10900.0
2006-05-05 13:15:00,25.17,25.18,25.17,25.18,12100.0,12.443,12.448,12.443,12.448,12100.0
2006-05-05 13:20:00,25.18,25.2,25.17,25.19,28200.0,12.448,12.4579,12.443,12.4529,28200.0
2006-05-05 13:25:00,25.2,25.2,25.19,25.2,20900.0,12.4579,12.4579,12.4529,12.4579,20900.0
2006-05-05 13:30:00,25.2,25.22,25.19,25.21,25100.0,12.4579,12.4678,12.4529,12.4628,25100.0
2006-05-05 13:35:00,25.22,25.23,25.21,25.23,27700.0,12.4678,12.4727,12.4628,12.4727,27700.0
2006-05-05 13:40:00,25.23,25.25,25.22,25.24,49500.0,12.4727,12.4826,12.4678,12.4777,49500.0
2006-05-05 13:45:00,25.25,25.29,25.25,25.26,51100.0,12.4826,12.5024,12.4826,12.4875,51100.0
2006-05-05 13:50:00,25.26,25.27,25.24,25.24,27900.0,12.4875,12.4925,12.4777,12.4777,27900.0
2006-05-05 13:55:00,25.24,25.28,25.24,25.27,73700.0,12.4777,12.4974,12.4777,12.4925,73700.0
2006-05-05 14:00:00,25.27,25.28,25.26,25.26,27000.0,12.4925,12.4974,12.4875,12.4875,27000.0
2006-05-05 14:05:00,25.26,25.29,25.26,25.29,55400.0,12.4875,12.5024,12.4875,12.5024,55400.0
2006-05-05 14:10:00,25.29,25.35,25.28,25.35,90200.0,12.5024,12.532,12.4974,12.532,90200.0
2006-05-05 14:15:00,25.35,25.35,25.29,25.3,30800.0,12.532,12.532,12.5024,12.5073,30800.0
2006-05-05 14:20:00,25.29,25.32,25.29,25.31,87600.0,12.5024,12.5172,12.5024,12.5123,87600.0
2006-05-05 14:25:00,25.31,25.35,25.31,25.33,85800.0,12.5123,12.532,12.5123,12.5221,85800.0
2006-05-05 14:30:00,25.32,25.35,25.31,25.33,122700.0,12.5172,12.532,12.5123,12.5221,122700.0
2006-05-05 14:35:00,25.33,25.36,25.33,25.36,55500.0,12.5221,12.537,12.5221,12.537,55500.0
2006-05-05 14:40:00,25.35,25.37,25.32,25.33,33000.0,12.532,12.5419,12.5172,12.5221,33000.0
2006-05-05 14:45:00,25.33,25.41,25.33,25.39,45400.0,12.5221,12.5617,12.5221,12.5518,45400.0
2006-05-05 14:50:00,25.38,25.39,25.37,25.37,24500.0,12.5469,12.5518,12.5419,12.5419,24500.0
2006-05-05 14:55:00,25.36,25.37,25.33,25.34,42800.0,12.537,12.5419,12.5221,12.5271,42800.0
2006-05-05 15:00:00,25.33,25.35,25.33,25.33,27200.0,12.5221,12.532,12.5221,12.5221,27200.0
2006-05-05 15:05:00,25.32,25.33,25.31,25.32,43700.0,12.5172,12.5221,12.5123,12.5172,43700.0
2006-05-05 15:10:00,25.31,25.32,25.3,25.31,58700.0,12.5123,12.5172,12.5073,12.5123,58700.0
2006-05-05 15:15:00,25.3,25.31,25.29,25.29,22800.0,12.5073,12.5123,12.5024,12.5024,22800.0
2006-05-05 15:20:00,25.29,25.3,25.28,25.28,34200.0,12.5024,12.5073,12.4974,12.4974,34200.0
2006-05-05 15:25:00,25.28,25.29,25.25,25.25,59200.0,12.4974,12.5024,12.4826,12.4826,59200.0
2006-05-05 15:30:00,25.25,25.3,25.25,25.3,80700.0,12.4826,12.5073,12.4826,12.5073,80700.0
2006-05-05 15:35:00,25.3,25.35,25.29,25.34,75800.0,12.5073,12.532,12.5024,12.5271,75800.0
2006-05-05 15:40:00,25.33,25.34,25.26,25.26,94500.0,12.5221,12.5271,12.4875,12.4875,94500.0
2006-05-05 15:45:00,25.26,25.27,25.25,25.25,103000.0,12.4875,12.4925,12.4826,12.4826,103000.0
2006-05-05 15:50:00,25.25,25.3,25.25,25.27,123300.0,12.4826,12.5073,12.4826,12.4925,123300.0
2006-05-05 15:55:00,25.27,25.31,25.25,25.3,178600.0,12.4925,12.5123,12.4826,12.5073,178600.0
2006-05-08 09:30:00,25.3,25.31,25.28,25.29,233200.0,12.5073,12.5123,12.4974,12.5024,233200.0
2006-05-08 09:35:00,25.28,25.3,25.19,25.26,80300.0,12.4974,12.5073,12.4529,12.4875,80300.0
2006-05-08 09:40:00,25.26,25.27,25.25,25.26,61600.0,12.4875,12.4925,12.4826,12.4875,61600.0
2006-05-08 09:45:00,25.25,25.26,25.25,25.25,63000.0,12.4826,12.4875,12.4826,12.4826,63000.0
2006-05-08 09:50:00,25.25,25.28,25.25,25.28,53500.0,12.4826,12.4974,12.4826,12.4974,53500.0
2006-05-08 09:55:00,25.28,25.32,25.28,25.32,86300.0,12.4974,12.5172,12.4974,12.5172,86300.0
2006-05-08 10:00:00,25.32,25.32,25.23,25.23,79300.0,12.5172,12.5172,12.4727,12.4727,79300.0
2006-05-08 10:05:00,25.24,25.24,25.21,25.21,42500.0,12.4777,12.4777,12.4628,12.4628,42500.0
2006-05-08 10:10:00,25.21,25.22,25.15,25.15,89500.0,12.4628,12.4678,12.4332,12.4332,89500.0
2006-05-08 10:15:00,25.16,25.16,25.14,25.15,39300.0,12.4381,12.4381,12.4282,12.4332,39300.0
2006-05-08 10:20:00,25.14,25.15,25.14,25.14,33900.0,12.4282,12.4332,12.4282,12.4282,33900.0
2006-05-08 10:25:00,25.14,25.15,25.11,25.12,36800.0,12.4282,12.4332,12.4134,12.4183,36800.0
2006-05-08 10:30:00,25.11,25.12,25.08,25.08,53100.0,12.4134,12.4183,12.3986,12.3986,53100.0
2006-05-08 10:35:00,25.08,25.13,25.08,25.08,106800.0,12.3986,12.4233,12.3986,12.3986,106800.0
2006-05-08 10:40:00,25.08,25.11,25.05,25.09,104800.0,12.3986,12.4134,12.3837,12.4035,104800.0
2006-05-08 10:45:00,25.09,25.11,25.04,25.11,137800.0,12.4035,12.4134,12.3788,12.4134,137800.0
2006-05-08 10:50:00,25.11,25.13,25.1,25.12,46900.0,12.4134,12.4233,12.4084,12.4183,46900.0
2006-05-08 10:55:00,25.12,25.12,25.09,25.1,62500.0,12.4183,12.4183,12.4035,12.4084,62500.0
2006-05-08 11:00:00,25.1,25.14,25.09,25.14,49900.0,12.4084,12.4282,12.4035,12.4282,49900.0
2006-05-08 11:05:00,25.14,25.17,25.13,25.16,43500.0,12.4282,12.443,12.4233,12.4381,43500.0
2006-05-08 11:10:00,25.16,25.17,25.12,25.16,65100.0,12.4381,12.443,12.4183,12.4381,65100.0
2006-05-08 11:15:00,25.16,25.16,25.12,25.12,33400.0,12.4381,12.4381,12.4183,12.4183,33400.0
2006-05-08 11:20:00,25.12,25.12,25.08,25.09,40300.0,12.4183,12.4183,12.3986,12.4035,40300.0
2006-05-08 11:25:00,25.09,25.12,25.07,25.11,47000.0,12.4035,12.4183,12.3936,12.4134,47000.0
2006-05-08 11:30:00,25.11,25.16,25.1,25.15,65000.0,12.4134,12.4381,12.4084,12.4332,65000.0
2006-05-08 11:35:00,25.16,25.17,25.12,25.12,75000.0,12.4381,12.443,12.4183,12.4183,75000.0
2006-05-08 11:40:00,25.12,25.13,25.11,25.12,57700.0,12.4183,12.4233,12.4134,12.4183,57700.0
2006-05-08 11:45:00,25.12,25.15,25.12,25.15,33800.0,12.4183,12.4332,12.4183,12.4332,33800.0
2006-05-08 11:50:00,25.15,25.15,25.13,25.14,47400.0,12.4332,12.4332,12.4233,12.4282,47400.0
2006-05-08 11:55:00,25.14,25.14,25.11,25.12,40800.0,12.4282,12.4282,12.4134,12.4183,40800.0
2006-05-08 12:00:00,25.12,25.14,25.11,25.11,35900.0,12.4183,12.4282,12.4134,12.4134,35900.0
2006-05-08 12:05:00,25.11,25.12,25.08,25.12,52300.0,12.4134,12.4183,12.3986,12.4183,52300.0
2006-05-08 12:10:00,25.11,25.12,25.1,25.12,19800.0,12.4134,12.4183,12.4084,12.4183,19800.0
2006-05-08 12:15:00,25.12,25.12,25.1,25.12,50700.0,12.4183,12.4183,12.4084,12.4183,50700.0
2006-05-08 12:20:00,25.12,25.14,25.11,25.14,26200.0,12.4183,12.4282,12.4134,12.4282,26200.0
2006-05-08 12:25:00,25.14,25.15,25.12,25.12,158100.0,12.4282,12.4332,12.4183,12.4183,158100.0
2006-05-08 12:30:00,25.12,25.13,25.1,25.11,41800.0,12.4183,12.4233,12.4084,12.4134,41800.0
2006-05-08 12:35:00,25.11,25.13,25.1,25.13,45600.0,12.4134,12.4233,12.4084,12.4233,45600.0
2006-05-08 12:40:00,25.13,25.13,25.1,25.11,22300.0,12.4233,12.4233,12.4084,12.4134,22300.0
2006-05-08 12:45:00,25.11,25.12,25.1,25.11,35200.0,12.4134,12.4183,12.4084,12.4134,35200.0
2006-05-08 12:50:00,25.11,25.14,25.11,25.14,67200.0,12.4134,12.4282,12.4134,12.4282,67200.0
2006-05-08 12:55:00,25.14,25.16,25.12,25.15,65800.0,12.4282,12.4381,12.4183,12.4332,65800.0
2006-05-08 13:00:00,25.16,25.17,25.15,25.16,18000.0,12.4381,12.443,12.4332,12.4381,18000.0
2006-05-08 13:05:00,25.17,25.17,25.15,25.15,54800.0,12.443,12.443,12.4332,12.4332,54800.0
2006-05-08 13:10:00,25.15,25.18,25.14,25.18,49400.0,12.4332,12.448,12.4282,12.448,49400.0
2006-05-08 13:15:00,25.17,25.18,25.13,25.14,31400.0,12.443,12.448,12.4233,12.4282,31400.0
2006-05-08 13:20:00,25.14,25.15,25.14,25.14,25000.0,12.4282,12.4332,12.4282,12.4282,25000.0
2006-05-08 13:25:00,25.14,25.14,25.12,25.13,25100.0,12.4282,12.4282,12.4183,12.4233,25100.0
2006-05-08 13:30:00,25.14,25.15,25.13,25.15,19600.0,12.4282,12.4332,12.4233,12.4332,19600.0
2006-05-08 13:35:00,25.15,25.15,25.12,25.14,28600.0,12.4332,12.4332,12.4183,12.4282,28600.0
2006-05-08 13:40:00,25.13,25.14,25.11,25.11,40100.0,12.4233,12.4282,12.4134,12.4134,40100.0
2006-05-08 13:45:00,25.12,25.13,25.11,25.13,14700.0,12.4183,12.4233,12.4134,12.4233,14700.0
2006-05-08 13:50:00,25.11,25.13,25.11,25.13,16000.0,12.4134,12.4233,12.4134,12.4233,16000.0
2006-05-08 13:55:00,25.12,25.13,25.11,25.11,71200.0,12.4183,12.4233,12.4134,12.4134,71200.0
2006-05-08 14:00:00,25.11,25.12,25.09,25.09,32800.0,12.4134,12.4183,12.4035,12.4035,32800.0
2006-05-08 14:05:00,25.1,25.1,25.09,25.09,9300.0,12.4084,12.4084,12.4035,12.4035,9300.0
2006-05-08 14:10:00,25.1,25.11,25.09,25.1,44100.0,12.4084,12.4134,12.4035,12.4084,44100.0
2006-05-08 14:15:00,25.11,25.12,25.09,25.09,38600.0,12.4134,12.4183,12.4035,12.4035,38600.0
2006-05-08 14:20:00,25.1,25.1,25.08,25.09,31400.0,12.4084,12.4084,12.3986,12.4035,31400.0
2006-05-08 14:25:00,25.09,25.1,25.08,25.09,20000.0,12.4035,12.4084,12.3986,12.4035,20000.0
2006-05-08 14:30:00,25.09,25.1,25.08,25.1,98900.0,12.4035,12.4084,12.3986,12.4084,98900.0
2006-05-08 14:35:00,25.09,25.12,25.09,25.09,60200.0,12.4035,12.4183,12.4035,12.4035,60200.0
2006-05-08 14:40:00,25.09,25.11,25.08,25.1,57300.0,12.4035,12.4134,12.3986,12.4084,57300.0
2006-05-08 14:45:00,25.1,25.12,25.09,25.09,43800.0,12.4084,12.4183,12.4035,12.4035,43800.0
2006-05-08 14:50:00,25.09,25.11,25.09,25.11,83500.0,12.4035,12.4134,12.4035,12.4134,83500.0
2006-05-08 14:55:00,25.1,25.11,25.09,25.1,45200.0,12.4084,12.4134,12.4035,12.4084,45200.0
2006-05-08 15:00:00,25.1,25.11,25.09,25.1,40400.0,12.4084,12.4134,12.4035,12.4084,40400.0
2006-05-08 15:05:00,25.1,25.11,25.09,25.09,35800.0,12.4084,12.4134,12.4035,12.4035,35800.0
2006-05-08 15:10:00,25.1,25.1,25.07,25.07,58400.0,12.4084,12.4084,12.3936,12.3936,58400.0
2006-05-08 15:15:00,25.08,25.09,25.04,25.08,130200.0,12.3986,12.4035,12.3788,12.3986,130200.0
2006-05-08 15:20:00,25.08,25.09,25.07,25.08,40700.0,12.3986,12.4035,12.3936,12.3986,40700.0
2006-05-08 15:25:00,25.08,25.11,25.08,25.1,90500.0,12.3986,12.4134,12.3986,12.4084,90500.0
2006-05-08 15:30:00,25.1,25.1,25.08,25.09,92400.0,12.4084,12.4084,12.3986,12.4035,92400.0
2006-05-08 15:35:00,25.08,25.1,25.08,25.1,108700.0,12.3986,12.4084,12.3986,12.4084,108700.0
2006-05-08 15:40:00,25.09,25.12,25.09,25.12,94400.0,12.4035,12.4183,12.4035,12.4183,94400.0
2006-05-08 15:45:00,25.12,25.12,25.08,25.08,83600.0,12.4183,12.4183,12.3986,12.3986,83600.0
2006-05-08 15:50:00,25.08,25.09,25.08,25.08,63900.0,12.3986,12.4035,12.3986,12.3986,63900.0
2006-05-08 15:55:00,25.08,25.11,25.08,25.11,108300.0,12.3986,12.4134,12.3986,12.4134,108300.0
2006-05-09 09:30:00,25.09,25.1,25.06,25.08,98300.0,12.4035,12.4084,12.3887,12.3986,98300.0
2006-05-09 09:35:00,25.08,25.14,25.06,25.1,69400.0,12.3986,12.4282,12.3887,12.4084,69400.0
2006-05-09 09:40:00,25.11,25.12,25.07,25.11,51300.0,12.4134,12.4183,12.3936,12.4134,51300.0
2006-05-09 09:45:00,25.11,25.12,25.05,25.05,85200.0,12.4134,12.4183,12.3837,12.3837,85200.0
2006-05-09 09:50:00,25.05,25.07,25.03,25.03,80500.0,12.3837,12.3936,12.3738,12.3738,80500.0
2006-05-09 09:55:00,25.03,25.06,25.02,25.02,83500.0,12.3738,12.3887,12.3689,12.3689,83500.0
2006-05-09 10:00:00,25.03,25.06,25.02,25.03,98300.0,12.3738,12.3887,12.3689,12.3738,98300.0
2006-05-09 10:05:00,25.02,25.03,25.01,25.03,52800.0,12.3689,12.3738,12.3639,12.3738,52800.0
2006-05-09 10:10:00,25.02,25.06,25.02,25.06,46800.0,12.3689,12.3887,12.3689,12.3887,46800.0
2006-05-09 10:15:00,25.06,25.07,25.04,25.05,59400.0,12.3887,12.3936,12.3788,12.3837,59400.0
2006-05-09 10:20:00,25.06,25.07,25.02,25.03,22500.0,12.3887,12.3936,12.3689,12.3738,22500.0
2006-05-09 10:25:00,25.03,25.07,25.02,25.06,29000.0,12.3738,12.3936,12.3689,12.3887,29000.0
2006-05-09 10:30:00,25.06,25.08,25.03,25.03,40600.0,12.3887,12.3986,12.3738,12.3738,40600.0
2006-05-09 10:35:00,25.05,25.06,25.03,25.06,21100.0,12.3837,12.3887,12.3738,12.3887,21100.0
2006-05-09 10:40:00,25.05,25.08,25.04,25.04,64900.0,12.3837,12.3986,12.3788,12.3788,64900.0
2006-05-09 10:45:00,25.04,25.05,25.03,25.03,23400.0,12.3788,12.3837,12.3738,12.3738,23400.0
2006-05-09 10:50:00,25.03,25.06,25.03,25.05,74500.0,12.3738,12.3887,12.3738,12.3837,74500.0
2006-05-09 10:55:00,25.06,25.11,25.05,25.09,78300.0,12.3887,12.4134,12.3837,12.4035,78300.0
2006-05-09 11:00:00,25.1,25.11,25.06,25.07,53700.0,12.4084,12.4134,12.3887,12.3936,53700.0
2006-05-09 11:05:00,25.06,25.07,25.05,25.06,19500.0,12.3887,12.3936,12.3837,12.3887,19500.0
2006-05-09 11:10:00,25.06,25.11,25.06,25.09,31400.0,12.3887,12.4134,12.3887,12.4035,31400.0
2006-05-09 11:15:00,25.1,25.11,25.09,25.09,40400.0,12.4084,12.4134,12.4035,12.4035,40400.0
2006-05-09 11:20:00,25.09,25.09,25.08,25.08,12300.0,12.4035,12.4035,12.3986,12.3986,12300.0
2006-05-09 11:25:00,25.09,25.09,25.07,25.07,38700.0,12.4035,12.4035,12.3936,12.3936,38700.0
2006-05-09 11:30:00,25.08,25.08,25.07,25.07,11900.0,12.3986,12.3986,12.3936,12.3936,11900.0
2006-05-09 11:35:00,25.08,25.08,25.05,25.05,36600.0,12.3986,12.3986,12.3837,12.3837,36600.0
2006-05-09 11:40:00,25.05,25.08,25.04,25.06,42800.0,12.3837,12.3986,12.3788,12.3887,42800.0
2006-05-09 11:45:00,25.06,25.06,25.03,25.03,20900.0,12.3887,12.3887,12.3738,12.3738,20900.0
2006-05-09 11:50:00,25.03,25.03,25.02,25.02,24200.0,12.3738,12.3738,12.3689,12.3689,24200.0
2006-05-09 11:55:00,25.02,25.06,25.02,25.06,27600.0,12.3689,12.3887,12.3689,12.3887,27600.0
2006-05-09 12:00:00,25.06,25.07,25.05,25.05,26100.0,12.3887,12.3936,12.3837,12.3837,26100.0
2006-05-09 12:05:00,25.05,25.05,25.02,25.03,15900.0,12.3837,12.3837,12.3689,12.3738,15900.0
2006-05-09 12:10:00,25.03,25.04,25.02,25.03,20600.0,12.3738,12.3788,12.3689,12.3738,20600.0
2006-05-09 12:15:00,25.03,25.03,25.02,25.02,14300.0,12.3738,12.3738,12.3689,12.3689,14300.0
2006-05-09 12:20:00,25.02,25.03,25.0,25.01,47400.0,12.3689,12.3738,12.359,12.3639,47400.0
2006-05-09 12:25:00,25.02,25.02,25.0,25.0,24900.0,12.3689,12.3689,12.359,12.359,24900.0
2006-05-09 12:30:00,25.0,25.01,24.97,24.99,70900.0,12.359,12.3639,12.3442,12.3541,70900.0
2006-05-09 12:35:00,24.98,24.99,24.97,24.99,20300.0,12.3491,12.3541,12.3442,12.3541,20300.0
2006-05-09 12:40:00,24.99,24.99,24.97,24.99,20200.0,12.3541,12.3541,12.3442,12.3541,20200.0
2006-05-09 12:45:00,24.98,24.98,24.96,24.97,17300.0,12.3491,12.3491,12.3392,12.3442,17300.0
2006-05-09 12:50:00,24.97,25.03,24.96,25.03,57000.0,12.3442,12.3738,12.3392,12.3738,57000.0
2006-05-09 12:55:00,25.03,25.04,25.0,25.03,27700.0,12.3738,12.3788,12.359,12.3738,27700.0
2006-05-09 13:00:00,25.04,25.04,25.02,25.04,16900.0,12.3788,12.3788,12.3689,12.3788,16900.0
2006-05-09 13:05:00,25.03,25.07,25.03,25.06,16500.0,12.3738,12.3936,12.3738,12.3887,16500.0
2006-05-09 13:10:00,25.07,25.08,25.06,25.06,23800.0,12.3936,12.3986,12.3887,12.3887,23800.0
2006-05-09 13:15:00,25.07,25.07,25.05,25.05,7300.0,12.3936,12.3936,12.3837,12.3837,7300.0
2006-05-09 13:20:00,25.06,25.06,25.04,25.04,18200.0,12.3887,12.3887,12.3788,12.3788,18200.0
2006-05-09 13:25:00,25.05,25.05,25.04,25.05,7100.0,12.3837,12.3837,12.3788,12.3837,7100.0
2006-05-09 13:30:00,25.04,25.04,25.0,25.02,37600.0,12.3788,12.3788,12.359,12.3689,37600.0
2006-05-09 13:35:00,25.02,25.04,25.02,25.03,27500.0,12.3689,12.3788,12.3689,12.3738,27500.0
2006-05-09 13:40:00,25.02,25.03,25.02,25.03,6200.0,12.3689,12.3738,12.3689,12.3738,6200.0
2006-05-09 13:45:00,25.03,25.03,25.0,25.0,44500.0,12.3738,12.3738,12.359,12.359,44500.0
2006-05-09 13:50:00,25.0,25.01,25.0,25.01,36000.0,12.359,12.3639,12.359,12.3639,36000.0
2006-05-09 13:55:00,25.01,25.01,25.0,25.01,21500.0,12.3639,12.3639,12.359,12.3639,21500.0
2006-05-09 14:00:00,25.0,25.0,24.98,24.98,52200.0,12.359,12.359,12.3491,12.3491,52200.0
2006-05-09 14:05:00,24.99,24.99,24.98,24.99,22800.0,12.3541,12.3541,12.3491,12.3541,22800.0
2006-05-09 14:10:00,24.98,24.99,24.97,24.98,21500.0,12.3491,12.3541,12.3442,12.3491,21500.0
2006-05-09 14:15:00,24.98,24.99,24.97,24.97,18700.0,12.3491,12.3541,12.3442,12.3442,18700.0
2006-05-09 14:20:00,24.97,24.98,24.95,24.95,23200.0,12.3442,12.3491,12.3343,12.3343,23200.0
2006-05-09 14:25:00,24.95,25.0,24.95,24.98,72900.0,12.3343,12.359,12.3343,12.3491,72900.0
2006-05-09 14:30:00,24.98,25.01,24.97,25.01,113600.0,12.3491,12.3639,12.3442,12.3639,113600.0
2006-05-09 14:35:00,25.01,25.01,25.0,25.0,21500.0,12.3639,12.3639,12.359,12.359,21500.0
2006-05-09 14:40:00,25.01,25.01,24.99,25.0,14700.0,12.3639,12.3639,12.3541,12.359,14700.0
2006-05-09 14:45:00,25.0,25.01,24.99,25.0,58000.0,12.359,12.3639,12.3541,12.359,58000.0
2006-05-09 14:50:00,25.0,25.01,24.99,25.01,40000.0,12.359,12.3639,12.3541,12.3639,40000.0
2006-05-09 14:55:00,25.01,25.01,25.0,25.01,23000.0,12.3639,12.3639,12.359,12.3639,23000.0
2006-05-09 15:00:00,25.01,25.04,25.0,25.02,52200.0,12.3639,12.3788,12.359,12.3689,52200.0
2006-05-09 15:05:00,25.03,25.04,25.02,25.02,48800.0,12.3738,12.3788,12.3689,12.3689,48800.0
2006-05-09 15:10:00,25.03,25.04,25.02,25.04,55000.0,12.3738,12.3788,12.3689,12.3788,55000.0
2006-05-09 15:15:00,25.04,25.04,25.01,25.02,31100.0,12.3788,12.3788,12.3639,12.3689,31100.0
2006-05-09 15:20:00,25.01,25.02,25.01,25.01,25600.0,12.3639,12.3689,12.3639,12.3639,25600.0
2006-05-09 15:25:00,25.02,25.02,25.01,25.01,41900.0,12.3689,12.3689,12.3639,12.3639,41900.0
2006-05-09 15:30:00,25.01,25.05,25.01,25.05,87600.0,12.3639,12.3837,12.3639,12.3837,87600.0
2006-05-09 15:35:00,25.05,25.05,25.03,25.04,59100.0,12.3837,12.3837,12.3738,12.3788,59100.0
2006-05-09 15:40:00,25.04,25.08,25.04,25.07,113500.0,12.3788,12.3986,12.3788,12.3936,113500.0
2006-05-09 15:45:00,25.07,25.08,25.05,25.05,43100.0,12.3936,12.3986,12.3837,12.3837,43100.0
2006-05-09 15:50:00,25.06,25.06,25.04,25.04,75500.0,12.3887,12.3887,12.3788,12.3788,75500.0
2006-05-09 15:55:00,25.05,25.09,25.04,25.05,181200.0,12.3837,12.4035,12.3788,12.3837,181200.0
2006-05-10 09:30:00,25.02,25.06,24.99,25.02,191000.0,12.3689,12.3887,12.3541,12.3689,191000.0
2006-05-10 09:35:00,25.06,25.1,25.02,25.02,25900.0,12.3887,12.4084,12.3689,12.3689,25900.0
2006-05-10 09:40:00,25.03,25.03,24.99,25.01,84400.0,12.3738,12.3738,12.3541,12.3639,84400.0
2006-05-10 09:45:00,25.01,25.08,25.0,25.07,73800.0,12.3639,12.3986,12.359,12.3936,73800.0
2006-05-10 09:50:00,25.07,25.1,25.06,25.1,52600.0,12.3936,12.4084,12.3887,12.4084,52600.0
2006-05-10 09:55:00,25.09,25.1,25.09,25.09,16400.0,12.4035,12.4084,12.4035,12.4035,16400.0
2006-05-10 10:00:00,25.09,25.1,25.05,25.06,47400.0,12.4035,12.4084,12.3837,12.3887,47400.0
2006-05-10 10:05:00,25.05,25.1,25.05,25.06,54100.0,12.3837,12.4084,12.3837,12.3887,54100.0
2006-05-10 10:10:00,25.06,25.07,25.01,25.05,111700.0,12.3887,12.3936,12.3639,12.3837,111700.0
2006-05-10 10:15:00,25.04,25.05,25.02,25.02,17100.0,12.3788,12.3837,12.3689,12.3689,17100.0
2006-05-10 10:20:00,25.03,25.03,25.02,25.02,16700.0,12.3738,12.3738,12.3689,12.3689,16700.0
2006-05-10 10:25:00,25.02,25.03,25.02,25.03,40200.0,12.3689,12.3738,12.3689,12.3738,40200.0
2006-05-10 10:30:00,25.03,25.03,25.02,25.03,38300.0,12.3738,12.3738,12.3689,12.3738,38300.0
2006-05-10 10:35:00,25.03,25.03,25.02,25.03,22700.0,12.3738,12.3738,12.3689,12.3738,22700.0
2006-05-10 10:40:00,25.03,25.03,25.02,25.02,38800.0,12.3738,12.3738,12.3689,12.3689,38800.0
2006-05-10 10:45:00,25.02,25.04,25.02,25.04,47800.0,12.3689,12.3788,12.3689,12.3788,47800.0
2006-05-10 10:50:00,25.04,25.06,25.01,25.02,41000.0,12.3788,12.3887,12.3639,12.3689,41000.0
2006-05-10 10:55:00,25.02,25.03,25.01,25.02,56900.0,12.3689,12.3738,12.3639,12.3689,56900.0
2006-05-10 11:00:00,25.02,25.02,25.01,25.01,22300.0,12.3689,12.3689,12.3639,12.3639,22300.0
2006-05-10 11:05:00,25.01,25.02,25.01,25.02,12100.0,12.3639,12.3689,12.3639,12.3689,12100.0
2006-05-10 11:10:00,25.01,25.02,25.01,25.02,16500.0,12.3639,12.3689,12.3639,12.3689,16500.0
2006-05-10 11:15:00,25.01,25.02,25.01,25.01,11700.0,12.3639,12.3689,12.3639,12.3639,11700.0
2006-05-10 11:20:00,25.02,25.06,25.01,25.06,64200.0,12.3689,12.3887,12.3639,12.3887,64200.0
2006-05-10 11:25:00,25.05,25.06,25.02,25.03,23200.0,12.3837,12.3887,12.3689,12.3738,23200.0
2006-05-10 11:30:00,25.03,25.03,25.02,25.03,9200.0,12.3738,12.3738,12.3689,12.3738,9200.0
2006-05-10 11:35:00,25.03,25.03,25.01,25.03,46100.0,12.3738,12.3738,12.3639,12.3738,46100.0
2006-05-10 11:40:00,25.03,25.05,25.02,25.04,38800.0,12.3738,12.3837,12.3689,12.3788,38800.0
2006-05-10 11:45:00,25.05,25.05,25.03,25.04,25000.0,12.3837,12.3837,12.3738,12.3788,25000.0
2006-05-10 11:50:00,25.04,25.04,25.02,25.02,15700.0,12.3788,12.3788,12.3689,12.3689,15700.0
2006-05-10 11:55:00,25.02,25.03,25.02,25.03,46100.0,12.3689,12.3738,12.3689,12.3738,46100.0
2006-05-10 12:00:00,25.02,25.03,25.01,25.03,28500.0,12.3689,12.3738,12.3639,12.3738,28500.0
2006-05-10 12:05:00,25.02,25.03,25.01,25.02,51500.0,12.3689,12.3738,12.3639,12.3689,51500.0
2006-05-10 12:10:00,25.02,25.03,25.01,25.03,29700.0,12.3689,12.3738,12.3639,12.3738,29700.0
2006-05-10 12:15:00,25.02,25.03,25.01,25.02,15500.0,12.3689,12.3738,12.3639,12.3689,15500.0
2006-05-10 12:20:00,25.03,25.03,25.02,25.03,33000.0,12.3738,12.3738,12.3689,12.3738,33000.0
2006-05-10 12:25:00,25.03,25.03,25.02,25.02,17500.0,12.3738,12.3738,12.3689,12.3689,17500.0
2006-05-10 12:30:00,25.02,25.03,24.99,25.03,114600.0,12.3689,12.3738,12.3541,12.3738,114600.0
2006-05-10 12:35:00,25.03,25.03,25.02,25.03,15100.0,12.3738,12.3738,12.3689,12.3738,15100.0
2006-05-10 12:40:00,25.03,25.03,25.01,25.02,15100.0,12.3738,12.3738,12.3639,12.3689,15100.0
2006-05-10 12:45:00,25.01,25.02,25.01,25.02,14800.0,12.3639,12.3689,12.3639,12.3689,14800.0
2006-05-10 12:50:00,25.02,25.02,24.97,24.97,127600.0,12.3689,12.3689,12.3442,12.3442,127600.0
2006-05-10 12:55:00,24.97,25.0,24.96,25.0,70500.0,12.3442,12.359,12.3392,12.359,70500.0
2006-05-10 13:00:00,24.99,25.0,24.98,25.0,45200.0,12.3541,12.359,12.3491,12.359,45200.0
2006-05-10 13:05:00,25.0,25.0,24.99,25.0,20800.0,12.359,12.359,12.3541,12.359,20800.0
2006-05-10 13:10:00,24.99,25.01,24.99,25.0,85900.0,12.3541,12.3639,12.3541,12.359,85900.0
2006-05-10 13:15:00,25.0,25.01,24.99,24.99,25200.0,12.359,12.3639,12.3541,12.3541,25200.0
2006-05-10 13:20:00,25.0,25.0,24.99,25.0,10300.0,12.359,12.359,12.3541,12.359,10300.0
2006-05-10 13:25:00,24.99,25.0,24.99,24.99,17100.0,12.3541,12.359,12.3541,12.3541,17100.0
2006-05-10 13:30:00,25.0,25.0,24.99,25.0,44300.0,12.359,12.359,12.3541,12.359,44300.0
2006-05-10 13:35:00,24.99,24.99,24.98,24.99,42900.0,12.3541,12.3541,12.3491,12.3541,42900.0
2006-05-10 13:40:00,24.98,24.99,24.98,24.98,41600.0,12.3491,12.3541,12.3491,12.3491,41600.0
2006-05-10 13:45:00,24.99,24.99,24.97,24.99,41900.0,12.3541,12.3541,12.3442,12.3541,41900.0
2006-05-10 13:50:00,24.98,24.99,24.98,24.98,28100.0,12.3491,12.3541,12.3491,12.3491,28100.0
2006-05-10 13:55:00,24.98,24.99,24.98,24.98,18700.0,12.3491,12.3541,12.3491,12.3491,18700.0
2006-05-10 14:00:00,24.98,24.99,24.96,24.97,58800.0,12.3491,12.3541,12.3392,12.3442,58800.0
2006-05-10 14:05:00,24.96,24.97,24.95,24.96,75800.0,12.3392,12.3442,12.3343,12.3392,75800.0
2006-05-10 14:10:00,24.95,25.0,24.92,25.0,80700.0,12.3343,12.359,12.3195,12.359,80700.0
2006-05-10 14:15:00,24.99,25.0,24.9,25.0,148200.0,12.3541,12.359,12.3096,12.359,148200.0
2006-05-10 14:20:00,24.98,25.0,24.95,24.95,104700.0,12.3491,12.359,12.3343,12.3343,104700.0
2006-05-10 14:25:00,24.95,24.98,24.92,24.93,96000.0,12.3343,12.3491,12.3195,12.3244,96000.0
2006-05-10 14:30:00,24.92,24.98,24.9,24.98,111800.0,12.3195,12.3491,12.3096,12.3491,111800.0
2006-05-10 14:35:00,24.98,25.0,24.97,24.99,60800.0,12.3491,12.359,12.3442,12.3541,60800.0
2006-05-10 14:40:00,24.99,25.0,24.97,25.0,100800.0,12.3541,12.359,12.3442,12.359,100800.0
2006-05-10 14:45:00,25.0,25.0,24.97,24.99,84800.0,12.359,12.359,12.3442,12.3541,84800.0
2006-05-10 14:50:00,24.99,25.0,24.95,24.96,43400.0,12.3541,12.359,12.3343,12.3392,43400.0
2006-05-10 14:55:00,24.96,24.98,24.95,24.98,32800.0,12.3392,12.3491,12.3343,12.3491,32800.0
2006-05-10 15:00:00,24.98,24.98,24.96,24.97,54700.0,12.3491,12.3491,12.3392,12.3442,54700.0
2006-05-10 15:05:00,24.96,24.98,24.96,24.97,54400.0,12.3392,12.3491,12.3392,12.3442,54400.0
2006-05-10 15:10:00,24.96,24.97,24.96,24.96,30000.0,12.3392,12.3442,12.3392,12.3392,30000.0
2006-05-10 15:15:00,24.97,24.97,24.96,24.96,55400.0,12.3442,12.3442,12.3392,12.3392,55400.0
2006-05-10 15:20:00,24.96,25.0,24.96,24.98,61400.0,12.3392,12.359,12.3392,12.3491,61400.0
2006-05-10 15:25:00,24.98,24.99,24.94,24.94,42600.0,12.3491,12.3541,12.3293,12.3293,42600.0
2006-05-10 15:30:00,24.94,24.95,24.91,24.91,46300.0,12.3293,12.3343,12.3145,12.3145,46300.0
2006-05-10 15:35:00,24.92,24.96,24.91,24.95,130700.0,12.3195,12.3392,12.3145,12.3343,130700.0
2006-05-10 15:40:00,24.94,24.95,24.92,24.95,76500.0,12.3293,12.3343,12.3195,12.3343,76500.0
2006-05-10 15:45:00,24.95,24.95,24.94,24.94,50300.0,12.3343,12.3343,12.3293,12.3293,50300.0
2006-05-10 15:50:00,24.94,24.95,24.93,24.94,90400.0,12.3293,12.3343,12.3244,12.3293,90400.0
2006-05-10 15:55:00,24.93,24.97,24.92,24.92,176000.0,12.3244,12.3442,12.3195,12.3195,176000.0
2006-05-11 09:30:00,24.86,24.92,24.85,24.88,230900.0,12.2898,12.3195,12.2849,12.2997,230900.0
2006-05-11 09:35:00,24.87,24.93,24.85,24.91,55200.0,12.2947,12.3244,12.2849,12.3145,55200.0
2006-05-11 09:40:00,24.9,24.92,24.86,24.86,34200.0,12.3096,12.3195,12.2898,12.2898,34200.0
2006-05-11 09:45:00,24.86,24.91,24.85,24.85,63800.0,12.2898,12.3145,12.2849,12.2849,63800.0
2006-05-11 09:50:00,24.85,24.93,24.84,24.93,36900.0,12.2849,12.3244,12.2799,12.3244,36900.0
2006-05-11 09:55:00,24.93,24.93,24.9,24.92,56200.0,12.3244,12.3244,12.3096,12.3195,56200.0
2006-05-11 10:00:00,24.9,24.91,24.88,24.9,64800.0,12.3096,12.3145,12.2997,12.3096,64800.0
2006-05-11 10:05:00,24.9,24.95,24.9,24.95,39700.0,12.3096,12.3343,12.3096,12.3343,39700.0
2006-05-11 10:10:00,24.94,25.03,24.94,25.0,56200.0,12.3293,12.3738,12.3293,12.359,56200.0
2006-05-11 10:15:00,25.0,25.02,25.0,25.01,26600.0,12.359,12.3689,12.359,12.3639,26600.0
2006-05-11 10:20:00,25.0,25.0,24.95,24.95,28300.0,12.359,12.359,12.3343,12.3343,28300.0
2006-05-11 10:25:00,24.96,24.96,24.9,24.92,44000.0,12.3392,12.3392,12.3096,12.3195,44000.0
2006-05-11 10:30:00,24.92,24.93,24.9,24.92,21900.0,12.3195,12.3244,12.3096,12.3195,21900.0
2006-05-11 10:35:00,24.93,24.94,24.9,24.91,122200.0,12.3244,12.3293,12.3096,12.3145,122200.0
2006-05-11 10:40:00,24.9,24.91,24.87,24.89,67400.0,12.3096,12.3145,12.2947,12.3046,67400.0
2006-05-11 10:45:00,24.88,24.95,24.88,24.93,47800.0,12.2997,12.3343,12.2997,12.3244,47800.0
2006-05-11 10:50:00,24.92,24.93,24.9,24.91,44100.0,12.3195,12.3244,12.3096,12.3145,44100.0
2006-05-11 10:55:00,24.91,24.92,24.87,24.87,46600.0,12.3145,12.3195,12.2947,12.2947,46600.0
2006-05-11 11:00:00,24.88,24.88,24.86,24.86,23700.0,12.2997,12.2997,12.2898,12.2898,23700.0
2006-05-11 11:05:00,24.87,24.9,24.86,24.89,74300.0,12.2947,12.3096,12.2898,12.3046,74300.0
2006-05-11 11:10:00,24.89,24.89,24.84,24.84,32600.0,12.3046,12.3046,12.2799,12.2799,32600.0
2006-05-11 11:15:00,24.84,24.86,24.84,24.85,67800.0,12.2799,12.2898,12.2799,12.2849,67800.0
2006-05-11 11:20:00,24.85,24.86,24.83,24.86,69400.0,12.2849,12.2898,12.275,12.2898,69400.0
2006-05-11 11:25:00,24.86,24.88,24.83,24.87,114300.0,12.2898,12.2997,12.275,12.2947,114300.0
2006-05-11 11:30:00,24.87,24.91,24.87,24.89,153500.0,12.2947,12.3145,12.2947,12.3046,153500.0
2006-05-11 11:35:00,24.89,24.91,24.88,24.89,61000.0,12.3046,12.3145,12.2997,12.3046,61000.0
2006-05-11 11:40:00,24.88,24.9,24.88,24.89,16900.0,12.2997,12.3096,12.2997,12.3046,16900.0
2006-05-11 11:45:00,24.88,24.89,24.87,24.87,18300.0,12.2997,12.3046,12.2947,12.2947,18300.0
2006-05-11 11:50:00,24.88,24.88,24.79,24.8,152200.0,12.2997,12.2997,12.2552,12.2601,152200.0
2006-05-11 11:55:00,24.79,24.81,24.64,24.78,749400.0,12.2552,12.2651,12.181,12.2502,749400.0
2006-05-11 12:00:00,24.72,24.76,24.67,24.71,563500.0,12.2206,12.2404,12.1959,12.2156,563500.0
2006-05-11 12:05:00,24.71,24.78,24.71,24.75,318400.0,12.2156,12.2502,12.2156,12.2354,318400.0
2006-05-11 12:10:00,24.74,24.75,24.71,24.72,60700.0,12.2305,12.2354,12.2156,12.2206,60700.0
2006-05-11 12:15:00,24.72,24.74,24.71,24.74,25600.0,12.2206,12.2305,12.2156,12.2305,25600.0
2006-05-11 12:20:00,24.74,24.75,24.73,24.73,54600.0,12.2305,12.2354,12.2255,12.2255,54600.0
2006-05-11 12:25:00,24.73,24.75,24.73,24.74,31200.0,12.2255,12.2354,12.2255,12.2305,31200.0
2006-05-11 12:30:00,24.74,24.75,24.7,24.71,49600.0,12.2305,12.2354,12.2107,12.2156,49600.0
2006-05-11 12:35:00,24.71,24.72,24.69,24.71,26500.0,12.2156,12.2206,12.2058,12.2156,26500.0
2006-05-11 12:40:00,24.71,24.73,24.69,24.72,33300.0,12.2156,12.2255,12.2058,12.2206,33300.0
2006-05-11 12:45:00,24.72,24.73,24.69,24.7,45100.0,12.2206,12.2255,12.2058,12.2107,45100.0
2006-05-11 12:50:00,24.7,24.73,24.7,24.73,29500.0,12.2107,12.2255,12.2107,12.2255,29500.0
2006-05-11 12:55:00,24.72,24.75,24.71,24.73,36900.0,12.2206,12.2354,12.2156,12.2255,36900.0
2006-05-11 13:00:00,24.73,24.75,24.72,24.73,31400.0,12.2255,12.2354,12.2206,12.2255,31400.0
2006-05-11 13:05:00,24.74,24.74,24.71,24.72,28900.0,12.2305,12.2305,12.2156,12.2206,28900.0
2006-05-11 13:10:00,24.72,24.73,24.67,24.72,58400.0,12.2206,12.2255,12.1959,12.2206,58400.0
2006-05-11 13:15:00,24.71,24.72,24.65,24.65,69500.0,12.2156,12.2206,12.186,12.186,69500.0
2006-05-11 13:20:00,24.65,24.67,24.62,24.66,66200.0,12.186,12.1959,12.1711,12.1909,66200.0
2006-05-11 13:25:00,24.67,24.67,24.64,24.64,40300.0,12.1959,12.1959,12.181,12.181,40300.0
2006-05-11 13:30:00,24.64,24.64,24.61,24.62,57700.0,12.181,12.181,12.1662,12.1711,57700.0
2006-05-11 13:35:00,24.62,24.67,24.61,24.65,57000.0,12.1711,12.1959,12.1662,12.186,57000.0
2006-05-11 13:40:00,24.66,24.66,24.61,24.62,55100.0,12.1909,12.1909,12.1662,12.1711,55100.0
2006-05-11 13:45:00,24.62,24.62,24.58,24.61,76200.0,12.1711,12.1711,12.1514,12.1662,76200.0
2006-05-11 13:50:00,24.62,24.65,24.61,24.64,48100.0,12.1711,12.186,12.1662,12.181,48100.0
2006-05-11 13:55:00,24.64,24.69,24.64,24.68,24800.0,12.181,12.2058,12.181,12.2008,24800.0
2006-05-11 14:00:00,24.68,24.72,24.68,24.71,65100.0,12.2008,12.2206,12.2008,12.2156,65100.0
2006-05-11 14:05:00,24.71,24.72,24.67,24.68,38500.0,12.2156,12.2206,12.1959,12.2008,38500.0
2006-05-11 14:10:00,24.68,24.68,24.65,24.66,24000.0,12.2008,12.2008,12.186,12.1909,24000.0
2006-05-11 14:15:00,24.66,24.66,24.62,24.63,74100.0,12.1909,12.1909,12.1711,12.1761,74100.0
2006-05-11 14:20:00,24.63,24.65,24.62,24.65,30400.0,12.1761,12.186,12.1711,12.186,30400.0
2006-05-11 14:25:00,24.64,24.65,24.63,24.63,27500.0,12.181,12.186,12.1761,12.1761,27500.0
2006-05-11 14:30:00,24.63,24.64,24.63,24.64,13000.0,12.1761,12.181,12.1761,12.181,13000.0
2006-05-11 14:35:00,24.64,24.64,24.61,24.63,27700.0,12.181,12.181,12.1662,12.1761,27700.0
2006-05-11 14:40:00,24.63,24.65,24.62,24.63,46900.0,12.1761,12.186,12.1711,12.1761,46900.0
2006-05-11 14:45:00,24.63,24.65,24.61,24.61,35300.0,12.1761,12.186,12.1662,12.1662,35300.0
2006-05-11 14:50:00,24.61,24.62,24.59,24.59,24800.0,12.1662,12.1711,12.1563,12.1563,24800.0
2006-05-11 14:55:00,24.59,24.61,24.58,24.6,52600.0,12.1563,12.1662,12.1514,12.1613,52600.0
2006-05-11 15:00:00,24.6,24.61,24.57,24.57,47900.0,12.1613,12.1662,12.1464,12.1464,47900.0
2006-05-11 15:05:00,24.56,24.58,24.55,24.56,63000.0,12.1415,12.1514,12.1365,12.1415,63000.0
2006-05-11 15:10:00,24.56,24.59,24.55,24.59,123500.0,12.1415,12.1563,12.1365,12.1563,123500.0
2006-05-11 15:15:00,24.6,24.62,24.58,24.58,105600.0,12.1613,12.1711,12.1514,12.1514,105600.0
2006-05-11 15:20:00,24.58,24.59,24.54,24.55,99000.0,12.1514,12.1563,12.1316,12.1365,99000.0
2006-05-11 15:25:00,24.54,24.57,24.54,24.56,92400.0,12.1316,12.1464,12.1316,12.1415,92400.0
2006-05-11 15:30:00,24.56,24.57,24.55,24.55,89600.0,12.1415,12.1464,12.1365,12.1365,89600.0
2006-05-11 15:35:00,24.55,24.56,24.55,24.55,116300.0,12.1365,12.1415,12.1365,12.1365,116300.0
2006-05-11 15:40:00,24.54,24.58,24.54,24.55,102000.0,12.1316,12.1514,12.1316,12.1365,102000.0
2006-05-11 15:45:00,24.55,24.6,24.55,24.59,92600.0,12.1365,12.1613,12.1365,12.1563,92600.0
2006-05-11 15:50:00,24.59,24.64,24.58,24.63,158400.0,12.1563,12.181,12.1514,12.1761,158400.0
2006-05-11 15:55:00,24.63,24.65,24.61,24.63,350100.0,12.1761,12.186,12.1662,12.1761,350100.0
2006-05-12 09:30:00,24.57,24.63,23.69,24.59,153200.0,12.1464,12.1761,11.7114,12.1563,153200.0
2006-05-12 09:35:00,24.58,24.6,24.56,24.58,43200.0,12.1514,12.1613,12.1415,12.1514,43200.0
2006-05-12 09:40:00,24.58,24.59,24.5,24.53,100600.0,12.1514,12.1563,12.1118,12.1267,100600.0
2006-05-12 09:45:00,24.53,24.63,24.5,24.58,82100.0,12.1267,12.1761,12.1118,12.1514,82100.0
2006-05-12 09:50:00,24.58,24.62,24.58,24.6,43600.0,12.1514,12.1711,12.1514,12.1613,43600.0
2006-05-12 09:55:00,24.6,24.62,24.52,24.59,95300.0,12.1613,12.1711,12.1217,12.1563,95300.0
2006-05-12 10:00:00,24.59,24.63,24.59,24.62,44400.0,12.1563,12.1761,12.1563,12.1711,44400.0
2006-05-12 10:05:00,24.61,24.61,24.55,24.56,99600.0,12.1662,12.1662,12.1365,12.1415,99600.0
2006-05-12 10:10:00,24.57,24.65,24.56,24.64,54300.0,12.1464,12.186,12.1415,12.181,54300.0
2006-05-12 10:15:00,24.63,24.64,24.56,24.6,96900.0,12.1761,12.181,12.1415,12.1613,96900.0
2006-05-12 10:20:00,24.6,24.63,24.57,24.6,47400.0,12.1613,12.1761,12.1464,12.1613,47400.0
2006-05-12 10:25:00,24.62,24.63,24.61,24.61,29500.0,12.1711,12.1761,12.1662,12.1662,29500.0
2006-05-12 10:30:00,24.61,24.67,24.6,24.67,124900.0,12.1662,12.1959,12.1613,12.1959,124900.0
2006-05-12 10:35:00,24.67,24.69,24.65,24.69,44500.0,12.1959,12.2058,12.186,12.2058,44500.0
2006-05-12 10:40:00,24.69,24.7,24.66,24.7,77500.0,12.2058,12.2107,12.1909,12.2107,77500.0
2006-05-12 10:45:00,24.68,24.7,24.65,24.65,65500.0,12.2008,12.2107,12.186,12.186,65500.0
2006-05-12 10:50:00,24.64,24.69,24.64,24.68,60100.0,12.181,12.2058,12.181,12.2008,60100.0
2006-05-12 10:55:00,24.68,24.7,24.65,24.7,78500.0,12.2008,12.2107,12.186,12.2107,78500.0
2006-05-12 11:00:00,24.69,24.75,24.65,24.69,123100.0,12.2058,12.2354,12.186,12.2058,123100.0
2006-05-12 11:05:00,24.69,24.69,24.6,24.62,48400.0,12.2058,12.2058,12.1613,12.1711,48400.0
2006-05-12 11:10:00,24.62,24.63,24.58,24.59,83400.0,12.1711,12.1761,12.1514,12.1563,83400.0
2006-05-12 11:15:00,24.59,24.63,24.58,24.61,86200.0,12.1563,12.1761,12.1514,12.1662,86200.0
2006-05-12 11:20:00,24.61,24.62,24.55,24.61,97900.0,12.1662,12.1711,12.1365,12.1662,97900.0
2006-05-12 11:25:00,24.61,24.61,24.57,24.58,29800.0,12.1662,12.1662,12.1464,12.1514,29800.0
2006-05-12 11:30:00,24.59,24.59,24.56,24.58,61100.0,12.1563,12.1563,12.1415,12.1514,61100.0
2006-05-12 11:35:00,24.57,24.6,24.56,24.56,26900.0,12.1464,12.1613,12.1415,12.1415,26900.0
2006-05-12 11:40:00,24.56,24.58,24.54,24.54,68400.0,12.1415,12.1514,12.1316,12.1316,68400.0
2006-05-12 11:45:00,24.55,24.57,24.54,24.54,84300.0,12.1365,12.1464,12.1316,12.1316,84300.0
2006-05-12 11:50:00,24.53,24.55,24.51,24.53,65000.0,12.1267,12.1365,12.1168,12.1267,65000.0
2006-05-12 11:55:00,24.54,24.55,24.54,24.55,42400.0,12.1316,12.1365,12.1316,12.1365,42400.0
2006-05-12 12:00:00,24.54,24.6,24.54,24.57,55400.0,12.1316,12.1613,12.1316,12.1464,55400.0
2006-05-12 12:05:00,24.56,24.57,24.53,24.53,30600.0,12.1415,12.1464,12.1267,12.1267,30600.0
2006-05-12 12:10:00,24.53,24.55,24.53,24.55,42300.0,12.1267,12.1365,12.1267,12.1365,42300.0
2006-05-12 12:15:00,24.56,24.57,24.53,24.54,21200.0,12.1415,12.1464,12.1267,12.1316,21200.0
2006-05-12 12:20:00,24.54,24.58,24.54,24.55,38700.0,12.1316,12.1514,12.1316,12.1365,38700.0
2006-05-12 12:25:00,24.55,24.55,24.53,24.53,20200.0,12.1365,12.1365,12.1267,12.1267,20200.0
2006-05-12 12:30:00,24.53,24.53,24.45,24.47,77900.0,12.1267,12.1267,12.0871,12.097,77900.0
2006-05-12 12:35:00,24.47,24.48,24.46,24.47,33100.0,12.097,12.1019,12.0921,12.097,33100.0
2006-05-12 12:40:00,24.48,24.51,24.47,24.49,59600.0,12.1019,12.1168,12.097,12.1069,59600.0
2006-05-12 12:45:00,24.49,24.51,24.46,24.51,81400.0,12.1069,12.1168,12.0921,12.1168,81400.0
2006-05-12 12:50:00,24.51,24.51,24.44,24.44,57000.0,12.1168,12.1168,12.0822,12.0822,57000.0
2006-05-12 12:55:00,24.44,24.49,24.44,24.49,40100.0,12.0822,12.1069,12.0822,12.1069,40100.0
2006-05-12 13:00:00,24.49,24.49,24.44,24.46,84400.0,12.1069,12.1069,12.0822,12.0921,84400.0
2006-05-12 13:05:00,24.46,24.48,24.44,24.44,42600.0,12.0921,12.1019,12.0822,12.0822,42600.0
2006-05-12 13:10:00,24.44,24.46,24.41,24.42,53900.0,12.0822,12.0921,12.0673,12.0723,53900.0
2006-05-12 13:15:00,24.43,24.47,24.41,24.45,87500.0,12.0772,12.097,12.0673,12.0871,87500.0
2006-05-12 13:20:00,24.45,24.45,24.37,24.37,117600.0,12.0871,12.0871,12.0476,12.0476,117600.0
2006-05-12 13:25:00,24.37,24.44,24.36,24.44,102700.0,12.0476,12.0822,12.0426,12.0822,102700.0
2006-05-12 13:30:00,24.44,24.49,24.43,24.48,64300.0,12.0822,12.1069,12.0772,12.1019,64300.0
2006-05-12 13:35:00,24.47,24.47,24.43,24.43,26200.0,12.097,12.097,12.0772,12.0772,26200.0
2006-05-12 13:40:00,24.43,24.44,24.41,24.42,37400.0,12.0772,12.0822,12.0673,12.0723,37400.0
2006-05-12 13:45:00,24.41,24.41,24.37,24.4,68700.0,12.0673,12.0673,12.0476,12.0624,68700.0
2006-05-12 13:50:00,24.41,24.42,24.36,24.37,47200.0,12.0673,12.0723,12.0426,12.0476,47200.0
2006-05-12 13:55:00,24.37,24.39,24.36,24.38,58300.0,12.0476,12.0574,12.0426,12.0525,58300.0
2006-05-12 14:00:00,24.37,24.4,24.36,24.39,50600.0,12.0476,12.0624,12.0426,12.0574,50600.0
2006-05-12 14:05:00,24.39,24.4,24.34,24.35,105700.0,12.0574,12.0624,12.0327,12.0377,105700.0
2006-05-12 14:10:00,24.34,24.45,24.33,24.45,106400.0,12.0327,12.0871,12.0278,12.0871,106400.0
2006-05-12 14:15:00,24.45,24.46,24.39,24.39,25700.0,12.0871,12.0921,12.0574,12.0574,25700.0
2006-05-12 14:20:00,24.4,24.45,24.39,24.41,103200.0,12.0624,12.0871,12.0574,12.0673,103200.0
2006-05-12 14:25:00,24.41,24.43,24.41,24.42,40900.0,12.0673,12.0772,12.0673,12.0723,40900.0
2006-05-12 14:30:00,24.41,24.42,24.39,24.4,66100.0,12.0673,12.0723,12.0574,12.0624,66100.0
2006-05-12 14:35:00,24.4,24.42,24.39,24.42,50500.0,12.0624,12.0723,12.0574,12.0723,50500.0
2006-05-12 14:40:00,24.42,24.42,24.4,24.41,58400.0,12.0723,12.0723,12.0624,12.0673,58400.0
2006-05-12 14:45:00,24.41,24.43,24.4,24.42,47000.0,12.0673,12.0772,12.0624,12.0723,47000.0
2006-05-12 14:50:00,24.43,24.43,24.38,24.4,72600.0,12.0772,12.0772,12.0525,12.0624,72600.0
2006-05-12 14:55:00,24.4,24.41,24.35,24.37,90900.0,12.0624,12.0673,12.0377,12.0476,90900.0
2006-05-12 15:00:00,24.37,24.43,24.35,24.41,71800.0,12.0476,12.0772,12.0377,12.0673,71800.0
2006-05-12 15:05:00,24.41,24.42,24.37,24.37,44100.0,12.0673,12.0723,12.0476,12.0476,44100.0
2006-05-12 15:10:00,24.36,24.36,24.3,24.31,97200.0,12.0426,12.0426,12.013,12.0179,97200.0
2006-05-12 15:15:00,24.31,24.32,24.26,24.28,141200.0,12.0179,12.0228,11.9932,12.0031,141200.0
2006-05-12 15:20:00,24.28,24.3,24.27,24.3,86100.0,12.0031,12.013,11.9981,12.013,86100.0
2006-05-12 15:25:00,24.3,24.31,24.28,24.29,57300.0,12.013,12.0179,12.0031,12.008,57300.0
2006-05-12 15:30:00,24.3,24.3,24.29,24.29,65900.0,12.013,12.013,12.008,12.008,65900.0
2006-05-12 15:35:00,24.29,24.3,24.25,24.28,139500.0,12.008,12.013,11.9882,12.0031,139500.0
2006-05-12 15:40:00,24.28,24.33,24.27,24.29,150800.0,12.0031,12.0278,11.9981,12.008,150800.0
2006-05-12 15:45:00,24.28,24.34,24.28,24.31,156000.0,12.0031,12.0327,12.0031,12.0179,156000.0
2006-05-12 15:50:00,24.31,24.33,24.29,24.29,141200.0,12.0179,12.0278,12.008,12.008,141200.0
2006-05-12 15:55:00,24.3,24.31,24.29,24.3,199700.0,12.013,12.0179,12.008,12.013,199700.0
2006-05-15 09:30:00,24.24,24.35,24.23,24.3,212600.0,11.9833,12.0377,11.9783,12.013,212600.0
2006-05-15 09:35:00,24.35,24.44,24.3,24.35,58100.0,12.0377,12.0822,12.013,12.0377,58100.0
2006-05-15 09:40:00,24.38,24.49,24.37,24.46,40700.0,12.0525,12.1069,12.0476,12.0921,40700.0
2006-05-15 09:45:00,24.48,24.5,24.4,24.48,42400.0,12.1019,12.1118,12.0624,12.1019,42400.0
2006-05-15 09:50:00,24.48,24.49,24.44,24.48,27900.0,12.1019,12.1069,12.0822,12.1019,27900.0
2006-05-15 09:55:00,24.48,24.55,24.47,24.49,26700.0,12.1019,12.1365,12.097,12.1069,26700.0
2006-05-15 10:00:00,24.49,24.59,24.46,24.58,66600.0,12.1069,12.1563,12.0921,12.1514,66600.0
2006-05-15 10:05:00,24.58,24.63,24.58,24.61,71900.0,12.1514,12.1761,12.1514,12.1662,71900.0
2006-05-15 10:10:00,24.62,24.7,24.6,24.69,48000.0,12.1711,12.2107,12.1613,12.2058,48000.0
2006-05-15 10:15:00,24.7,24.75,24.69,24.75,48500.0,12.2107,12.2354,12.2058,12.2354,48500.0
2006-05-15 10:20:00,24.75,24.75,24.66,24.7,89700.0,12.2354,12.2354,12.1909,12.2107,89700.0
2006-05-15 10:25:00,24.69,24.69,24.61,24.64,42200.0,12.2058,12.2058,12.1662,12.181,42200.0
2006-05-15 10:30:00,24.63,24.67,24.6,24.66,95300.0,12.1761,12.1959,12.1613,12.1909,95300.0
2006-05-15 10:35:00,24.66,24.67,24.6,24.65,73300.0,12.1909,12.1959,12.1613,12.186,73300.0
2006-05-15 10:40:00,24.65,24.65,24.61,24.62,57700.0,12.186,12.186,12.1662,12.1711,57700.0
2006-05-15 10:45:00,24.63,24.64,24.6,24.62,39600.0,12.1761,12.181,12.1613,12.1711,39600.0
2006-05-15 10:50:00,24.62,24.63,24.59,24.62,58900.0,12.1711,12.1761,12.1563,12.1711,58900.0
2006-05-15 10:55:00,24.6,24.62,24.59,24.61,54100.0,12.1613,12.1711,12.1563,12.1662,54100.0
2006-05-15 11:00:00,24.61,24.64,24.6,24.62,54400.0,12.1662,12.181,12.1613,12.1711,54400.0
2006-05-15 11:05:00,24.63,24.65,24.59,24.61,90100.0,12.1761,12.186,12.1563,12.1662,90100.0
2006-05-15 11:10:00,24.6,24.63,24.58,24.61,71500.0,12.1613,12.1761,12.1514,12.1662,71500.0
2006-05-15 11:15:00,24.61,24.62,24.57,24.59,72200.0,12.1662,12.1711,12.1464,12.1563,72200.0
2006-05-15 11:20:00,24.6,24.6,24.56,24.57,32300.0,12.1613,12.1613,12.1415,12.1464,32300.0
2006-05-15 11:25:00,24.57,24.57,24.52,24.52,23200.0,12.1464,12.1464,12.1217,12.1217,23200.0
2006-05-15 11:30:00,24.53,24.54,24.5,24.51,33000.0,12.1267,12.1316,12.1118,12.1168,33000.0
2006-05-15 11:35:00,24.51,24.51,24.46,24.46,47300.0,12.1168,12.1168,12.0921,12.0921,47300.0
2006-05-15 11:40:00,24.47,24.56,24.47,24.55,78600.0,12.097,12.1415,12.097,12.1365,78600.0
2006-05-15 11:45:00,24.55,24.56,24.55,24.56,48900.0,12.1365,12.1415,12.1365,12.1415,48900.0
2006-05-15 11:50:00,24.56,24.6,24.55,24.6,39600.0,12.1415,12.1613,12.1365,12.1613,39600.0
2006-05-15 11:55:00,24.6,24.65,24.6,24.64,86200.0,12.1613,12.186,12.1613,12.181,86200.0
2006-05-15 12:00:00,24.65,24.65,24.62,24.62,70300.0,12.186,12.186,12.1711,12.1711,70300.0
2006-05-15 12:05:00,24.63,24.64,24.61,24.64,17600.0,12.1761,12.181,12.1662,12.181,17600.0
2006-05-15 12:10:00,24.64,24.64,24.62,24.63,27500.0,12.181,12.181,12.1711,12.1761,27500.0
2006-05-15 12:15:00,24.62,24.62,24.57,24.58,9200.0,12.1711,12.1711,12.1464,12.1514,9200.0
2006-05-15 12:20:00,24.57,24.57,24.56,24.57,24000.0,12.1464,12.1464,12.1415,12.1464,24000.0
2006-05-15 12:25:00,24.57,24.61,24.56,24.6,48700.0,12.1464,12.1662,12.1415,12.1613,48700.0
2006-05-15 12:30:00,24.6,24.64,24.6,24.6,34000.0,12.1613,12.181,12.1613,12.1613,34000.0
2006-05-15 12:35:00,24.6,24.61,24.59,24.59,24900.0,12.1613,12.1662,12.1563,12.1563,24900.0
2006-05-15 12:40:00,24.59,24.6,24.58,24.59,7400.0,12.1563,12.1613,12.1514,12.1563,7400.0
2006-05-15 12:45:00,24.6,24.6,24.59,24.59,6400.0,12.1613,12.1613,12.1563,12.1563,6400.0
2006-05-15 12:50:00,24.59,24.63,24.59,24.63,32000.0,12.1563,12.1761,12.1563,12.1761,32000.0
2006-05-15 12:55:00,24.63,24.63,24.59,24.59,26300.0,12.1761,12.1761,12.1563,12.1563,26300.0
2006-05-15 13:00:00,24.6,24.66,24.59,24.59,48600.0,12.1613,12.1909,12.1563,12.1563,48600.0
2006-05-15 13:05:00,24.59,24.62,24.59,24.6,13700.0,12.1563,12.1711,12.1563,12.1613,13700.0
2006-05-15 13:10:00,24.61,24.61,24.6,24.6,13700.0,12.1662,12.1662,12.1613,12.1613,13700.0
2006-05-15 13:15:00,24.61,24.62,24.53,24.54,26400.0,12.1662,12.1711,12.1267,12.1316,26400.0
2006-05-15 13:20:00,24.53,24.54,24.45,24.49,42700.0,12.1267,12.1316,12.0871,12.1069,42700.0
2006-05-15 13:25:00,24.48,24.52,24.44,24.52,30200.0,12.1019,12.1217,12.0822,12.1217,30200.0
2006-05-15 13:30:00,24.51,24.52,24.49,24.51,14800.0,12.1168,12.1217,12.1069,12.1168,14800.0
2006-05-15 13:35:00,24.51,24.52,24.48,24.49,15400.0,12.1168,12.1217,12.1019,12.1069,15400.0
2006-05-15 13:40:00,24.48,24.51,24.47,24.5,26600.0,12.1019,12.1168,12.097,12.1118,26600.0
2006-05-15 13:45:00,24.5,24.5,24.46,24.48,24000.0,12.1118,12.1118,12.0921,12.1019,24000.0
2006-05-15 13:50:00,24.47,24.5,24.45,24.48,47700.0,12.097,12.1118,12.0871,12.1019,47700.0
2006-05-15 13:55:00,24.49,24.5,24.47,24.47,37200.0,12.1069,12.1118,12.097,12.097,37200.0
2006-05-15 14:00:00,24.47,24.49,24.45,24.48,42000.0,12.097,12.1069,12.0871,12.1019,42000.0
2006-05-15 14:05:00,24.48,24.5,24.47,24.47,45100.0,12.1019,12.1118,12.097,12.097,45100.0
2006-05-15 14:10:00,24.47,24.47,24.4,24.43,70900.0,12.097,12.097,12.0624,12.0772,70900.0
2006-05-15 14:15:00,24.43,24.43,24.32,24.33,149100.0,12.0772,12.0772,12.0228,12.0278,149100.0
2006-05-15 14:20:00,24.33,24.39,24.32,24.37,96500.0,12.0278,12.0574,12.0228,12.0476,96500.0
2006-05-15 14:25:00,24.37,24.4,24.35,24.4,102500.0,12.0476,12.0624,12.0377,12.0624,102500.0
2006-05-15 14:30:00,24.4,24.44,24.39,24.42,101300.0,12.0624,12.0822,12.0574,12.0723,101300.0
2006-05-15 14:35:00,24.42,24.44,24.41,24.44,53600.0,12.0723,12.0822,12.0673,12.0822,53600.0
2006-05-15 14:40:00,24.43,24.47,24.4,24.41,56400.0,12.0772,12.097,12.0624,12.0673,56400.0
2006-05-15 14:45:00,24.4,24.42,24.35,24.36,64300.0,12.0624,12.0723,12.0377,12.0426,64300.0
2006-05-15 14:50:00,24.37,24.42,24.37,24.39,42000.0,12.0476,12.0723,12.0476,12.0574,42000.0
2006-05-15 14:55:00,24.38,24.42,24.36,24.4,49200.0,12.0525,12.0723,12.0426,12.0624,49200.0
2006-05-15 15:00:00,24.39,24.42,24.37,24.4,66100.0,12.0574,12.0723,12.0476,12.0624,66100.0
2006-05-15 15:05:00,24.4,24.46,24.39,24.43,82700.0,12.0624,12.0921,12.0574,12.0772,82700.0
2006-05-15 15:10:00,24.43,24.48,24.42,24.48,64200.0,12.0772,12.1019,12.0723,12.1019,64200.0
2006-05-15 15:15:00,24.48,24.51,24.45,24.51,54800.0,12.1019,12.1168,12.0871,12.1168,54800.0
2006-05-15 15:20:00,24.51,24.51,24.46,24.47,38100.0,12.1168,12.1168,12.0921,12.097,38100.0
2006-05-15 15:25:00,24.47,24.47,24.42,24.42,73200.0,12.097,12.097,12.0723,12.0723,73200.0
2006-05-15 15:30:00,24.43,24.43,24.39,24.4,143800.0,12.0772,12.0772,12.0574,12.0624,143800.0
2006-05-15 15:35:00,24.4,24.4,24.39,24.39,80300.0,12.0624,12.0624,12.0574,12.0574,80300.0
2006-05-15 15:40:00,24.4,24.4,24.36,24.38,121000.0,12.0624,12.0624,12.0426,12.0525,121000.0
2006-05-15 15:45:00,24.39,24.4,24.37,24.38,60900.0,12.0574,12.0624,12.0476,12.0525,60900.0
2006-05-15 15:50:00,24.37,24.46,24.37,24.44,223800.0,12.0476,12.0921,12.0476,12.0822,223800.0
2006-05-15 15:55:00,24.45,24.48,24.45,24.48,117400.0,12.0871,12.1019,12.0871,12.1019,117400.0
2006-05-16 09:30:00,24.38,24.55,24.38,24.5,133700.0,12.0525,12.1365,12.0525,12.1118,133700.0
2006-05-16 09:35:00,24.5,24.64,24.5,24.62,78300.0,12.1118,12.181,12.1118,12.1711,78300.0
2006-05-16 09:40:00,24.63,24.63,24.57,24.58,68100.0,12.1761,12.1761,12.1464,12.1514,68100.0
2006-05-16 09:45:00,24.59,24.61,24.54,24.58,65100.0,12.1563,12.1662,12.1316,12.1514,65100.0
2006-05-16 09:50:00,24.56,24.6,24.53,24.6,46900.0,12.1415,12.1613,12.1267,12.1613,46900.0
2006-05-16 09:55:00,24.59,24.61,24.56,24.59,54300.0,12.1563,12.1662,12.1415,12.1563,54300.0
2006-05-16 10:00:00,24.59,24.66,24.59,24.65,54600.0,12.1563,12.1909,12.1563,12.186,54600.0
2006-05-16 10:05:00,24.65,24.66,24.62,24.65,94600.0,12.186,12.1909,12.1711,12.186,94600.0
2006-05-16 10:10:00,24.65,24.68,24.62,24.66,127300.0,12.186,12.2008,12.1711,12.1909,127300.0
2006-05-16 10:15:00,24.65,24.74,24.65,24.74,173300.0,12.186,12.2305,12.186,12.2305,173300.0
2006-05-16 10:20:00,24.74,24.81,24.74,24.81,134600.0,12.2305,12.2651,12.2305,12.2651,134600.0
2006-05-16 10:25:00,24.82,24.84,24.81,24.82,101600.0,12.27,12.2799,12.2651,12.27,101600.0
2006-05-16 10:30:00,24.83,24.87,24.81,24.87,133000.0,12.275,12.2947,12.2651,12.2947,133000.0
2006-05-16 10:35:00,24.86,24.89,24.83,24.85,84600.0,12.2898,12.3046,12.275,12.2849,84600.0
2006-05-16 10:40:00,24.84,24.89,24.83,24.88,72000.0,12.2799,12.3046,12.275,12.2997,72000.0
2006-05-16 10:45:00,24.89,24.95,24.89,24.95,81000.0,12.3046,12.3343,12.3046,12.3343,81000.0
2006-05-16 10:50:00,24.95,24.97,24.86,24.87,184600.0,12.3343,12.3442,12.2898,12.2947,184600.0
2006-05-16 10:55:00,24.87,24.91,24.87,24.89,92000.0,12.2947,12.3145,12.2947,12.3046,92000.0
2006-05-16 11:00:00,24.88,24.89,24.86,24.88,37900.0,12.2997,12.3046,12.2898,12.2997,37900.0
2006-05-16 11:05:00,24.87,24.94,24.87,24.91,71500.0,12.2947,12.3293,12.2947,12.3145,71500.0
2006-05-16 11:10:00,24.91,24.92,24.9,24.91,56900.0,12.3145,12.3195,12.3096,12.3145,56900.0
2006-05-16 11:15:00,24.91,24.92,24.87,24.89,102200.0,12.3145,12.3195,12.2947,12.3046,102200.0
2006-05-16 11:20:00,24.89,24.9,24.85,24.86,35000.0,12.3046,12.3096,12.2849,12.2898,35000.0
2006-05-16 11:25:00,24.85,24.88,24.85,24.87,51400.0,12.2849,12.2997,12.2849,12.2947,51400.0
2006-05-16 11:30:00,24.87,24.88,24.87,24.88,20300.0,12.2947,12.2997,12.2947,12.2997,20300.0
2006-05-16 11:35:00,24.87,24.9,24.87,24.9,58700.0,12.2947,12.3096,12.2947,12.3096,58700.0
2006-05-16 11:40:00,24.89,24.89,24.85,24.86,61100.0,12.3046,12.3046,12.2849,12.2898,61100.0
2006-05-16 11:45:00,24.85,24.87,24.85,24.86,56300.0,12.2849,12.2947,12.2849,12.2898,56300.0
2006-05-16 11:50:00,24.86,24.88,24.86,24.88,31900.0,12.2898,12.2997,12.2898,12.2997,31900.0
2006-05-16 11:55:00,24.88,24.91,24.87,24.9,104000.0,12.2997,12.3145,12.2947,12.3096,104000.0
2006-05-16 12:00:00,24.91,24.91,24.87,24.88,55700.0,12.3145,12.3145,12.2947,12.2997,55700.0
2006-05-16 12:05:00,24.86,24.91,24.86,24.9,64700.0,12.2898,12.3145,12.2898,12.3096,64700.0
2006-05-16 12:10:00,24.89,24.9,24.88,24.88,35600.0,12.3046,12.3096,12.2997,12.2997,35600.0
2006-05-16 12:15:00,24.87,24.88,24.87,24.88,57100.0,12.2947,12.2997,12.2947,12.2997,57100.0
2006-05-16 12:20:00,24.88,24.89,24.88,24.88,71700.0,12.2997,12.3046,12.2997,12.2997,71700.0
2006-05-16 12:25:00,24.88,24.89,24.87,24.89,27600.0,12.2997,12.3046,12.2947,12.3046,27600.0
2006-05-16 12:30:00,24.88,24.88,24.87,24.87,38300.0,12.2997,12.2997,12.2947,12.2947,38300.0
2006-05-16 12:35:00,24.88,24.89,24.86,24.86,77000.0,12.2997,12.3046,12.2898,12.2898,77000.0
2006-05-16 12:40:00,24.86,24.87,24.84,24.87,113800.0,12.2898,12.2947,12.2799,12.2947,113800.0
2006-05-16 12:45:00,24.86,24.89,24.85,24.86,58000.0,12.2898,12.3046,12.2849,12.2898,58000.0
2006-05-16 12:50:00,24.85,24.87,24.84,24.84,41500.0,12.2849,12.2947,12.2799,12.2799,41500.0
2006-05-16 12:55:00,24.83,24.84,24.8,24.83,63900.0,12.275,12.2799,12.2601,12.275,63900.0
2006-05-16 13:00:00,24.83,24.84,24.82,24.84,42800.0,12.275,12.2799,12.27,12.2799,42800.0
2006-05-16 13:05:00,24.83,24.84,24.82,24.83,60900.0,12.275,12.2799,12.27,12.275,60900.0
2006-05-16 13:10:00,24.83,24.84,24.82,24.82,71700.0,12.275,12.2799,12.27,12.27,71700.0
2006-05-16 13:15:00,24.83,24.83,24.8,24.8,75800.0,12.275,12.275,12.2601,12.2601,75800.0
2006-05-16 13:20:00,24.81,24.81,24.77,24.78,42700.0,12.2651,12.2651,12.2453,12.2502,42700.0
2006-05-16 13:25:00,24.77,24.78,24.76,24.77,33700.0,12.2453,12.2502,12.2404,12.2453,33700.0
2006-05-16 13:30:00,24.77,24.77,24.76,24.77,41000.0,12.2453,12.2453,12.2404,12.2453,41000.0
2006-05-16 13:35:00,24.77,24.77,24.73,24.73,34800.0,12.2453,12.2453,12.2255,12.2255,34800.0
2006-05-16 13:40:00,24.73,24.74,24.71,24.71,36900.0,12.2255,12.2305,12.2156,12.2156,36900.0
2006-05-16 13:45:00,24.72,24.72,24.69,24.7,23400.0,12.2206,12.2206,12.2058,12.2107,23400.0
2006-05-16 13:50:00,24.7,24.7,24.68,24.68,29600.0,12.2107,12.2107,12.2008,12.2008,29600.0
2006-05-16 13:55:00,24.69,24.69,24.68,24.68,29600.0,12.2058,12.2058,12.2008,12.2008,29600.0
2006-05-16 14:00:00,24.68,24.69,24.66,24.66,24000.0,12.2008,12.2058,12.1909,12.1909,24000.0
2006-05-16 14:05:00,24.66,24.67,24.66,24.66,24000.0,12.1909,12.1959,12.1909,12.1909,24000.0
2006-05-16 14:10:00,24.67,24.67,24.66,24.67,27700.0,12.1959,12.1959,12.1909,12.1959,27700.0
2006-05-16 14:15:00,24.66,24.69,24.66,24.68,69300.0,12.1909,12.2058,12.1909,12.2008,69300.0
2006-05-16 14:20:00,24.68,24.69,24.66,24.67,66900.0,12.2008,12.2058,12.1909,12.1959,66900.0
2006-05-16 14:25:00,24.67,24.68,24.65,24.67,40400.0,12.1959,12.2008,12.186,12.1959,40400.0
2006-05-16 14:30:00,24.68,24.71,24.66,24.71,41100.0,12.2008,12.2156,12.1909,12.2156,41100.0
2006-05-16 14:35:00,24.71,24.72,24.7,24.72,35500.0,12.2156,12.2206,12.2107,12.2206,35500.0
2006-05-16 14:40:00,24.72,24.73,24.69,24.69,58700.0,12.2206,12.2255,12.2058,12.2058,58700.0
2006-05-16 14:45:00,24.69,24.7,24.67,24.68,44500.0,12.2058,12.2107,12.1959,12.2008,44500.0
2006-05-16 14:50:00,24.68,24.68,24.67,24.67,21400.0,12.2008,12.2008,12.1959,12.1959,21400.0
2006-05-16 14:55:00,24.68,24.68,24.66,24.66,41200.0,12.2008,12.2008,12.1909,12.1909,41200.0
2006-05-16 15:00:00,24.66,24.67,24.64,24.65,70400.0,12.1909,12.1959,12.181,12.186,70400.0
2006-05-16 15:05:00,24.65,24.66,24.61,24.62,161400.0,12.186,12.1909,12.1662,12.1711,161400.0
2006-05-16 15:10:00,24.62,24.64,24.61,24.64,60000.0,12.1711,12.181,12.1662,12.181,60000.0
2006-05-16 15:15:00,24.64,24.65,24.61,24.61,39000.0,12.181,12.186,12.1662,12.1662,39000.0
2006-05-16 15:20:00,24.61,24.63,24.61,24.62,62300.0,12.1662,12.1761,12.1662,12.1711,62300.0
2006-05-16 15:25:00,24.62,24.63,24.61,24.61,127200.0,12.1711,12.1761,12.1662,12.1662,127200.0
2006-05-16 15:30:00,24.61,24.66,24.61,24.65,63600.0,12.1662,12.1909,12.1662,12.186,63600.0
2006-05-16 15:35:00,24.65,24.65,24.63,24.64,69400.0,12.186,12.186,12.1761,12.181,69400.0
2006-05-16 15:40:00,24.64,24.65,24.61,24.62,160400.0,12.181,12.186,12.1662,12.1711,160400.0
2006-05-16 15:45:00,24.62,24.62,24.59,24.6,85900.0,12.1711,12.1711,12.1563,12.1613,85900.0
2006-05-16 15:50:00,24.59,24.61,24.59,24.59,187900.0,12.1563,12.1662,12.1563,12.1563,187900.0
2006-05-16 15:55:00,24.59,24.6,24.58,24.58,118000.0,12.1563,12.1613,12.1514,12.1514,118000.0
2006-05-17 09:30:00,24.4,24.45,24.36,24.43,186600.0,12.0624,12.0871,12.0426,12.0772,186600.0
2006-05-17 09:35:00,24.44,24.48,24.42,24.42,50000.0,12.0822,12.1019,12.0723,12.0723,50000.0
2006-05-17 09:40:00,24.45,24.5,24.4,24.5,78300.0,12.0871,12.1118,12.0624,12.1118,78300.0
2006-05-17 09:45:00,24.49,24.59,24.49,24.58,96000.0,12.1069,12.1563,12.1069,12.1514,96000.0
2006-05-17 09:50:00,24.58,24.71,24.57,24.69,109900.0,12.1514,12.2156,12.1464,12.2058,109900.0
2006-05-17 09:55:00,24.7,24.7,24.58,24.63,77700.0,12.2107,12.2107,12.1514,12.1761,77700.0
2006-05-17 10:00:00,24.64,24.65,24.59,24.63,104800.0,12.181,12.186,12.1563,12.1761,104800.0
2006-05-17 10:05:00,24.62,24.68,24.61,24.63,89000.0,12.1711,12.2008,12.1662,12.1761,89000.0
2006-05-17 10:10:00,24.63,24.67,24.61,24.63,49600.0,12.1761,12.1959,12.1662,12.1761,49600.0
2006-05-17 10:15:00,24.64,24.69,24.59,24.68,58300.0,12.181,12.2058,12.1563,12.2008,58300.0
2006-05-17 10:20:00,24.69,24.69,24.64,24.65,41100.0,12.2058,12.2058,12.181,12.186,41100.0
2006-05-17 10:25:00,24.66,24.7,24.65,24.67,42100.0,12.1909,12.2107,12.186,12.1959,42100.0
2006-05-17 10:30:00,24.67,24.69,24.65,24.67,33000.0,12.1959,12.2058,12.186,12.1959,33000.0
2006-05-17 10:35:00,24.68,24.68,24.59,24.6,55800.0,12.2008,12.2008,12.1563,12.1613,55800.0
2006-05-17 10:40:00,24.61,24.62,24.53,24.62,63700.0,12.1662,12.1711,12.1267,12.1711,63700.0
2006-05-17 10:45:00,24.62,24.62,24.6,24.62,43000.0,12.1711,12.1711,12.1613,12.1711,43000.0
2006-05-17 10:50:00,24.62,24.62,24.56,24.57,33000.0,12.1711,12.1711,12.1415,12.1464,33000.0
2006-05-17 10:55:00,24.56,24.6,24.56,24.59,47300.0,12.1415,12.1613,12.1415,12.1563,47300.0
2006-05-17 11:00:00,24.59,24.59,24.51,24.52,42500.0,12.1563,12.1563,12.1168,12.1217,42500.0
2006-05-17 11:05:00,24.52,24.53,24.44,24.45,56600.0,12.1217,12.1267,12.0822,12.0871,56600.0
2006-05-17 11:10:00,24.45,24.45,24.37,24.38,64000.0,12.0871,12.0871,12.0476,12.0525,64000.0
2006-05-17 11:15:00,24.39,24.42,24.39,24.42,83300.0,12.0574,12.0723,12.0574,12.0723,83300.0
2006-05-17 11:20:00,24.42,24.43,24.4,24.4,32400.0,12.0723,12.0772,12.0624,12.0624,32400.0
2006-05-17 11:25:00,24.4,24.4,24.25,24.25,86300.0,12.0624,12.0624,11.9882,11.9882,86300.0
2006-05-17 11:30:00,24.25,24.3,24.19,24.28,89800.0,11.9882,12.013,11.9586,12.0031,89800.0
2006-05-17 11:35:00,24.28,24.32,24.25,24.31,63100.0,12.0031,12.0228,11.9882,12.0179,63100.0
2006-05-17 11:40:00,24.33,24.36,24.31,24.31,27300.0,12.0278,12.0426,12.0179,12.0179,27300.0
2006-05-17 11:45:00,24.3,24.37,24.28,24.28,51300.0,12.013,12.0476,12.0031,12.0031,51300.0
2006-05-17 11:50:00,24.29,24.32,24.28,24.29,48700.0,12.008,12.0228,12.0031,12.008,48700.0
2006-05-17 11:55:00,24.3,24.33,24.3,24.3,22300.0,12.013,12.0278,12.013,12.013,22300.0
2006-05-17 12:00:00,24.31,24.34,24.29,24.33,29400.0,12.0179,12.0327,12.008,12.0278,29400.0
2006-05-17 12:05:00,24.33,24.34,24.3,24.32,22100.0,12.0278,12.0327,12.013,12.0228,22100.0
2006-05-17 12:10:00,24.32,24.34,24.32,24.33,17400.0,12.0228,12.0327,12.0228,12.0278,17400.0
2006-05-17 12:15:00,24.34,24.36,24.33,24.36,22800.0,12.0327,12.0426,12.0278,12.0426,22800.0
2006-05-17 12:20:00,24.36,24.41,24.36,24.4,83300.0,12.0426,12.0673,12.0426,12.0624,83300.0
2006-05-17 12:25:00,24.4,24.4,24.35,24.37,83400.0,12.0624,12.0624,12.0377,12.0476,83400.0
2006-05-17 12:30:00,24.38,24.39,24.38,24.38,16400.0,12.0525,12.0574,12.0525,12.0525,16400.0
2006-05-17 12:35:00,24.39,24.4,24.38,24.4,26500.0,12.0574,12.0624,12.0525,12.0624,26500.0
2006-05-17 12:40:00,24.39,24.42,24.38,24.41,63500.0,12.0574,12.0723,12.0525,12.0673,63500.0
2006-05-17 12:45:00,24.41,24.43,24.35,24.35,51300.0,12.0673,12.0772,12.0377,12.0377,51300.0
2006-05-17 12:50:00,24.35,24.35,24.27,24.33,78900.0,12.0377,12.0377,11.9981,12.0278,78900.0
2006-05-17 12:55:00,24.33,24.4,24.32,24.39,50300.0,12.0278,12.0624,12.0228,12.0574,50300.0
2006-05-17 13:00:00,24.4,24.47,24.39,24.45,41900.0,12.0624,12.097,12.0574,12.0871,41900.0
2006-05-17 13:05:00,24.44,24.44,24.39,24.43,44200.0,12.0822,12.0822,12.0574,12.0772,44200.0
2006-05-17 13:10:00,24.43,24.43,24.41,24.42,19200.0,12.0772,12.0772,12.0673,12.0723,19200.0
2006-05-17 13:15:00,24.42,24.42,24.35,24.36,55400.0,12.0723,12.0723,12.0377,12.0426,55400.0
2006-05-17 13:20:00,24.35,24.36,24.29,24.33,57600.0,12.0377,12.0426,12.008,12.0278,57600.0
2006-05-17 13:25:00,24.33,24.33,24.28,24.3,38200.0,12.0278,12.0278,12.0031,12.013,38200.0
2006-05-17 13:30:00,24.29,24.33,24.29,24.31,41600.0,12.008,12.0278,12.008,12.0179,41600.0
2006-05-17 13:35:00,24.32,24.32,24.3,24.31,19600.0,12.0228,12.0228,12.013,12.0179,19600.0
2006-05-17 13:40:00,24.31,24.32,24.27,24.3,35300.0,12.0179,12.0228,11.9981,12.013,35300.0
2006-05-17 13:45:00,24.3,24.34,24.3,24.32,36700.0,12.013,12.0327,12.013,12.0228,36700.0
2006-05-17 13:50:00,24.32,24.33,24.31,24.31,23100.0,12.0228,12.0278,12.0179,12.0179,23100.0
2006-05-17 13:55:00,24.32,24.33,24.31,24.32,24400.0,12.0228,12.0278,12.0179,12.0228,24400.0
2006-05-17 14:00:00,24.31,24.32,24.3,24.31,14600.0,12.0179,12.0228,12.013,12.0179,14600.0
2006-05-17 14:05:00,24.31,24.32,24.3,24.3,24900.0,12.0179,12.0228,12.013,12.013,24900.0
2006-05-17 14:10:00,24.31,24.31,24.25,24.25,19700.0,12.0179,12.0179,11.9882,11.9882,19700.0
2006-05-17 14:15:00,24.26,24.26,24.2,24.25,79900.0,11.9932,11.9932,11.9635,11.9882,79900.0
2006-05-17 14:20:00,24.25,24.27,24.23,24.25,47700.0,11.9882,11.9981,11.9783,11.9882,47700.0
2006-05-17 14:25:00,24.25,24.26,24.24,24.25,22500.0,11.9882,11.9932,11.9833,11.9882,22500.0
2006-05-17 14:30:00,24.26,24.26,24.22,24.22,21700.0,11.9932,11.9932,11.9734,11.9734,21700.0
2006-05-17 14:35:00,24.22,24.23,24.17,24.17,59500.0,11.9734,11.9783,11.9487,11.9487,59500.0
2006-05-17 14:40:00,24.18,24.2,24.15,24.16,78400.0,11.9536,11.9635,11.9388,11.9437,78400.0
2006-05-17 14:45:00,24.15,24.16,24.11,24.11,66100.0,11.9388,11.9437,11.919,11.919,66100.0
2006-05-17 14:50:00,24.11,24.11,24.05,24.06,106100.0,11.919,11.919,11.8894,11.8943,106100.0
2006-05-17 14:55:00,24.06,24.09,24.05,24.07,118000.0,11.8943,11.9091,11.8894,11.8993,118000.0
2006-05-17 15:00:00,24.08,24.1,24.07,24.1,102900.0,11.9042,11.9141,11.8993,11.9141,102900.0
2006-05-17 15:05:00,24.1,24.19,24.09,24.19,78300.0,11.9141,11.9586,11.9091,11.9586,78300.0
2006-05-17 15:10:00,24.19,24.21,24.16,24.19,61300.0,11.9586,11.9685,11.9437,11.9586,61300.0
2006-05-17 15:15:00,24.18,24.23,24.18,24.22,70600.0,11.9536,11.9783,11.9536,11.9734,70600.0
2006-05-17 15:20:00,24.23,24.23,24.17,24.19,51300.0,11.9783,11.9783,11.9487,11.9586,51300.0
2006-05-17 15:25:00,24.19,24.21,24.18,24.2,60100.0,11.9586,11.9685,11.9536,11.9635,60100.0
2006-05-17 15:30:00,24.21,24.21,24.18,24.18,37500.0,11.9685,11.9685,11.9536,11.9536,37500.0
2006-05-17 15:35:00,24.19,24.21,24.18,24.19,68100.0,11.9586,11.9685,11.9536,11.9586,68100.0
2006-05-17 15:40:00,24.2,24.2,24.18,24.18,61300.0,11.9635,11.9635,11.9536,11.9536,61300.0
2006-05-17 15:45:00,24.18,24.19,24.12,24.12,75500.0,11.9536,11.9586,11.924,11.924,75500.0
2006-05-17 15:50:00,24.12,24.15,24.1,24.15,258800.0,11.924,11.9388,11.9141,11.9388,258800.0
2006-05-17 15:55:00,24.15,24.16,24.12,24.12,185300.0,11.9388,11.9437,11.924,11.924,185300.0
2006-05-18 09:30:00,24.01,24.13,23.21,24.13,142300.0,11.8696,11.9289,11.4741,11.9289,142300.0
2006-05-18 09:35:00,24.13,24.17,24.11,24.14,115900.0,11.9289,11.9487,11.919,11.9339,115900.0
2006-05-18 09:40:00,24.14,24.15,24.07,24.1,89500.0,11.9339,11.9388,11.8993,11.9141,89500.0
2006-05-18 09:45:00,24.12,24.18,24.12,24.18,79500.0,11.924,11.9536,11.924,11.9536,79500.0
2006-05-18 09:50:00,24.2,24.21,24.14,24.15,52700.0,11.9635,11.9685,11.9339,11.9388,52700.0
2006-05-18 09:55:00,24.15,24.2,24.13,24.2,58900.0,11.9388,11.9635,11.9289,11.9635,58900.0
2006-05-18 10:00:00,24.2,24.3,24.17,24.29,104500.0,11.9635,12.013,11.9487,12.008,104500.0
2006-05-18 10:05:00,24.28,24.37,24.27,24.37,121800.0,12.0031,12.0476,11.9981,12.0476,121800.0
2006-05-18 10:10:00,24.37,24.46,24.34,24.44,174000.0,12.0476,12.0921,12.0327,12.0822,174000.0
2006-05-18 10:15:00,24.44,24.54,24.42,24.54,210200.0,12.0822,12.1316,12.0723,12.1316,210200.0
2006-05-18 10:20:00,24.53,24.53,24.47,24.48,68400.0,12.1267,12.1267,12.097,12.1019,68400.0
2006-05-18 10:25:00,24.49,24.49,24.43,24.43,72200.0,12.1069,12.1069,12.0772,12.0772,72200.0
2006-05-18 10:30:00,24.44,24.47,24.4,24.41,49700.0,12.0822,12.097,12.0624,12.0673,49700.0
2006-05-18 10:35:00,24.42,24.44,24.4,24.42,38300.0,12.0723,12.0822,12.0624,12.0723,38300.0
2006-05-18 10:40:00,24.42,24.43,24.39,24.39,17000.0,12.0723,12.0772,12.0574,12.0574,17000.0
2006-05-18 10:45:00,24.39,24.4,24.35,24.36,24200.0,12.0574,12.0624,12.0377,12.0426,24200.0
2006-05-18 10:50:00,24.35,24.37,24.33,24.36,31200.0,12.0377,12.0476,12.0278,12.0426,31200.0
2006-05-18 10:55:00,24.36,24.37,24.34,24.34,34200.0,12.0426,12.0476,12.0327,12.0327,34200.0
2006-05-18 11:00:00,24.34,24.34,24.31,24.31,49900.0,12.0327,12.0327,12.0179,12.0179,49900.0
2006-05-18 11:05:00,24.31,24.31,24.23,24.24,36300.0,12.0179,12.0179,11.9783,11.9833,36300.0
2006-05-18 11:10:00,24.24,24.24,24.19,24.19,31300.0,11.9833,11.9833,11.9586,11.9586,31300.0
2006-05-18 11:15:00,24.19,24.22,24.18,24.19,52700.0,11.9586,11.9734,11.9536,11.9586,52700.0
2006-05-18 11:20:00,24.18,24.2,24.15,24.19,54000.0,11.9536,11.9635,11.9388,11.9586,54000.0
2006-05-18 11:25:00,24.19,24.29,24.19,24.26,56500.0,11.9586,12.008,11.9586,11.9932,56500.0
2006-05-18 11:30:00,24.27,24.34,24.27,24.33,43000.0,11.9981,12.0327,11.9981,12.0278,43000.0
2006-05-18 11:35:00,24.33,24.34,24.29,24.31,20500.0,12.0278,12.0327,12.008,12.0179,20500.0
2006-05-18 11:40:00,24.31,24.35,24.29,24.32,28800.0,12.0179,12.0377,12.008,12.0228,28800.0
2006-05-18 11:45:00,24.32,24.33,24.32,24.32,11500.0,12.0228,12.0278,12.0228,12.0228,11500.0
2006-05-18 11:50:00,24.32,24.32,24.25,24.25,60300.0,12.0228,12.0228,11.9882,11.9882,60300.0
2006-05-18 11:55:00,24.23,24.27,24.21,24.25,81800.0,11.9783,11.9981,11.9685,11.9882,81800.0
2006-05-18 12:00:00,24.27,24.31,24.23,24.3,69600.0,11.9981,12.0179,11.9783,12.013,69600.0
2006-05-18 12:05:00,24.3,24.37,24.28,24.36,47900.0,12.013,12.0476,12.0031,12.0426,47900.0
2006-05-18 12:10:00,24.36,24.36,24.32,24.32,15100.0,12.0426,12.0426,12.0228,12.0228,15100.0
2006-05-18 12:15:00,24.33,24.35,24.27,24.27,38500.0,12.0278,12.0377,11.9981,11.9981,38500.0
2006-05-18 12:20:00,24.27,24.33,24.25,24.32,49300.0,11.9981,12.0278,11.9882,12.0228,49300.0
2006-05-18 12:25:00,24.32,24.36,24.32,24.35,11300.0,12.0228,12.0426,12.0228,12.0377,11300.0
2006-05-18 12:30:00,24.35,24.38,24.35,24.38,58500.0,12.0377,12.0525,12.0377,12.0525,58500.0
2006-05-18 12:35:00,24.38,24.4,24.37,24.39,55400.0,12.0525,12.0624,12.0476,12.0574,55400.0
2006-05-18 12:40:00,24.4,24.43,24.4,24.42,41600.0,12.0624,12.0772,12.0624,12.0723,41600.0
2006-05-18 12:45:00,24.42,24.46,24.42,24.45,89500.0,12.0723,12.0921,12.0723,12.0871,89500.0
2006-05-18 12:50:00,24.45,24.46,24.45,24.45,27100.0,12.0871,12.0921,12.0871,12.0871,27100.0
2006-05-18 12:55:00,24.46,24.49,24.45,24.47,57500.0,12.0921,12.1069,12.0871,12.097,57500.0
2006-05-18 13:00:00,24.47,24.49,24.46,24.49,26000.0,12.097,12.1069,12.0921,12.1069,26000.0
2006-05-18 13:05:00,24.49,24.49,24.46,24.46,18900.0,12.1069,12.1069,12.0921,12.0921,18900.0
2006-05-18 13:10:00,24.47,24.55,24.47,24.51,144700.0,12.097,12.1365,12.097,12.1168,144700.0
2006-05-18 13:15:00,24.52,24.52,24.49,24.5,76100.0,12.1217,12.1217,12.1069,12.1118,76100.0
2006-05-18 13:20:00,24.49,24.52,24.49,24.51,57700.0,12.1069,12.1217,12.1069,12.1168,57700.0
2006-05-18 13:25:00,24.52,24.53,24.51,24.52,37900.0,12.1217,12.1267,12.1168,12.1217,37900.0
2006-05-18 13:30:00,24.51,24.52,24.5,24.51,58900.0,12.1168,12.1217,12.1118,12.1168,58900.0
2006-05-18 13:35:00,24.51,24.53,24.51,24.53,30500.0,12.1168,12.1267,12.1168,12.1267,30500.0
2006-05-18 13:40:00,24.53,24.53,24.5,24.5,52200.0,12.1267,12.1267,12.1118,12.1118,52200.0
2006-05-18 13:45:00,24.5,24.51,24.49,24.5,53300.0,12.1118,12.1168,12.1069,12.1118,53300.0
2006-05-18 13:50:00,24.51,24.52,24.5,24.5,20900.0,12.1168,12.1217,12.1118,12.1118,20900.0
2006-05-18 13:55:00,24.5,24.51,24.5,24.5,32400.0,12.1118,12.1168,12.1118,12.1118,32400.0
2006-05-18 14:00:00,24.51,24.51,24.41,24.42,159300.0,12.1168,12.1168,12.0673,12.0723,159300.0
2006-05-18 14:05:00,24.42,24.42,24.38,24.38,63300.0,12.0723,12.0723,12.0525,12.0525,63300.0
2006-05-18 14:10:00,24.38,24.39,24.34,24.35,75200.0,12.0525,12.0574,12.0327,12.0377,75200.0
2006-05-18 14:15:00,24.36,24.39,24.35,24.36,28100.0,12.0426,12.0574,12.0377,12.0426,28100.0
2006-05-18 14:20:00,24.37,24.37,24.35,24.37,18900.0,12.0476,12.0476,12.0377,12.0476,18900.0
2006-05-18 14:25:00,24.37,24.37,24.34,24.34,20800.0,12.0476,12.0476,12.0327,12.0327,20800.0
2006-05-18 14:30:00,24.34,24.37,24.34,24.37,39800.0,12.0327,12.0476,12.0327,12.0476,39800.0
2006-05-18 14:35:00,24.36,24.39,24.36,24.39,44900.0,12.0426,12.0574,12.0426,12.0574,44900.0
2006-05-18 14:40:00,24.38,24.41,24.38,24.38,37700.0,12.0525,12.0673,12.0525,12.0525,37700.0
2006-05-18 14:45:00,24.37,24.41,24.37,24.39,39700.0,12.0476,12.0673,12.0476,12.0574,39700.0
2006-05-18 14:50:00,24.4,24.41,24.38,24.38,27400.0,12.0624,12.0673,12.0525,12.0525,27400.0
2006-05-18 14:55:00,24.38,24.39,24.33,24.36,195300.0,12.0525,12.0574,12.0278,12.0426,195300.0
2006-05-18 15:00:00,24.36,24.39,24.36,24.39,31900.0,12.0426,12.0574,12.0426,12.0574,31900.0
2006-05-18 15:05:00,24.38,24.39,24.37,24.37,21400.0,12.0525,12.0574,12.0476,12.0476,21400.0
2006-05-18 15:10:00,24.38,24.38,24.3,24.3,46800.0,12.0525,12.0525,12.013,12.013,46800.0
2006-05-18 15:15:00,24.3,24.31,24.25,24.26,155900.0,12.013,12.0179,11.9882,11.9932,155900.0
2006-05-18 15:20:00,24.26,24.27,24.19,24.19,33800.0,11.9932,11.9981,11.9586,11.9586,33800.0
2006-05-18 15:25:00,24.19,24.22,24.18,24.21,64400.0,11.9586,11.9734,11.9536,11.9685,64400.0
2006-05-18 15:30:00,24.22,24.28,24.21,24.27,91500.0,11.9734,12.0031,11.9685,11.9981,91500.0
2006-05-18 15:35:00,24.27,24.28,24.23,24.25,95800.0,11.9981,12.0031,11.9783,11.9882,95800.0
2006-05-18 15:40:00,24.25,24.25,24.15,24.17,140500.0,11.9882,11.9882,11.9388,11.9487,140500.0
2006-05-18 15:45:00,24.17,24.24,24.17,24.2,119200.0,11.9487,11.9833,11.9487,11.9635,119200.0
2006-05-18 15:50:00,24.2,24.25,24.2,24.21,102300.0,11.9635,11.9882,11.9635,11.9685,102300.0
2006-05-18 15:55:00,24.2,24.21,24.14,24.16,285500.0,11.9635,11.9685,11.9339,11.9437,285500.0
2006-05-19 09:30:00,24.27,24.27,24.21,24.21,860800.0,11.9981,11.9981,11.9685,11.9685,860800.0
2006-05-19 09:35:00,24.21,24.21,24.11,24.13,28900.0,11.9685,11.9685,11.919,11.9289,28900.0
2006-05-19 09:40:00,24.11,24.23,24.11,24.15,48300.0,11.919,11.9783,11.919,11.9388,48300.0
2006-05-19 09:45:00,24.15,24.2,24.15,24.17,43600.0,11.9388,11.9635,11.9388,11.9487,43600.0
2006-05-19 09:50:00,24.17,24.2,24.16,24.19,36300.0,11.9487,11.9635,11.9437,11.9586,36300.0
2006-05-19 09:55:00,24.19,24.2,24.12,24.16,79700.0,11.9586,11.9635,11.924,11.9437,79700.0
2006-05-19 10:00:00,24.17,24.17,24.11,24.11,39300.0,11.9487,11.9487,11.919,11.919,39300.0
2006-05-19 10:05:00,24.12,24.13,24.07,24.1,51900.0,11.924,11.9289,11.8993,11.9141,51900.0
2006-05-19 10:10:00,24.12,24.13,24.07,24.07,32400.0,11.924,11.9289,11.8993,11.8993,32400.0
2006-05-19 10:15:00,24.08,24.12,24.07,24.08,30000.0,11.9042,11.924,11.8993,11.9042,30000.0
2006-05-19 10:20:00,24.08,24.1,24.06,24.1,23400.0,11.9042,11.9141,11.8943,11.9141,23400.0
2006-05-19 10:25:00,24.09,24.13,24.09,24.13,33400.0,11.9091,11.9289,11.9091,11.9289,33400.0
2006-05-19 10:30:00,24.13,24.2,24.13,24.17,42600.0,11.9289,11.9635,11.9289,11.9487,42600.0
2006-05-19 10:35:00,24.16,24.22,24.16,24.19,31200.0,11.9437,11.9734,11.9437,11.9586,31200.0
2006-05-19 10:40:00,24.18,24.18,24.14,24.17,34000.0,11.9536,11.9536,11.9339,11.9487,34000.0
2006-05-19 10:45:00,24.17,24.22,24.16,24.22,37700.0,11.9487,11.9734,11.9437,11.9734,37700.0
2006-05-19 10:50:00,24.22,24.22,24.16,24.16,23500.0,11.9734,11.9734,11.9437,11.9437,23500.0
2006-05-19 10:55:00,24.16,24.17,24.14,24.16,18600.0,11.9437,11.9487,11.9339,11.9437,18600.0
2006-05-19 11:00:00,24.17,24.17,24.12,24.14,42800.0,11.9487,11.9487,11.924,11.9339,42800.0
2006-05-19 11:05:00,24.13,24.15,24.1,24.1,23300.0,11.9289,11.9388,11.9141,11.9141,23300.0
2006-05-19 11:10:00,24.09,24.09,23.92,23.94,190000.0,11.9091,11.9091,11.8251,11.835,190000.0
2006-05-19 11:15:00,23.94,24.02,23.92,24.0,66500.0,11.835,11.8745,11.8251,11.8646,66500.0
2006-05-19 11:20:00,24.0,24.07,23.98,24.03,100000.0,11.8646,11.8993,11.8548,11.8795,100000.0
2006-05-19 11:25:00,24.03,24.06,24.0,24.01,39100.0,11.8795,11.8943,11.8646,11.8696,39100.0
2006-05-19 11:30:00,24.01,24.03,23.98,23.98,37000.0,11.8696,11.8795,11.8548,11.8548,37000.0
2006-05-19 11:35:00,23.98,23.99,23.9,23.95,79100.0,11.8548,11.8597,11.8152,11.8399,79100.0
2006-05-19 11:40:00,23.95,23.95,23.91,23.92,45900.0,11.8399,11.8399,11.8202,11.8251,45900.0
2006-05-19 11:45:00,23.92,23.94,23.91,23.92,25600.0,11.8251,11.835,11.8202,11.8251,25600.0
2006-05-19 11:50:00,23.92,23.94,23.88,23.89,41800.0,11.8251,11.835,11.8053,11.8103,41800.0
2006-05-19 11:55:00,23.9,23.9,23.87,23.89,45800.0,11.8152,11.8152,11.8004,11.8103,45800.0
2006-05-19 12:00:00,23.89,23.92,23.86,23.92,43800.0,11.8103,11.8251,11.7954,11.8251,43800.0
2006-05-19 12:05:00,23.93,23.99,23.92,23.98,39800.0,11.83,11.8597,11.8251,11.8548,39800.0
2006-05-19 12:10:00,23.99,24.03,23.98,23.99,46000.0,11.8597,11.8795,11.8548,11.8597,46000.0
2006-05-19 12:15:00,23.99,24.02,23.98,24.0,23300.0,11.8597,11.8745,11.8548,11.8646,23300.0
2006-05-19 12:20:00,24.0,24.0,23.96,23.97,40500.0,11.8646,11.8646,11.8449,11.8498,40500.0
2006-05-19 12:25:00,23.96,23.99,23.95,23.99,34900.0,11.8449,11.8597,11.8399,11.8597,34900.0
2006-05-19 12:30:00,23.99,24.0,23.97,23.99,31000.0,11.8597,11.8646,11.8498,11.8597,31000.0
2006-05-19 12:35:00,23.98,24.07,23.98,24.06,62700.0,11.8548,11.8993,11.8548,11.8943,62700.0
2006-05-19 12:40:00,24.06,24.15,24.0,24.14,51600.0,11.8943,11.9388,11.8646,11.9339,51600.0
2006-05-19 12:45:00,24.14,24.15,24.07,24.09,41100.0,11.9339,11.9388,11.8993,11.9091,41100.0
2006-05-19 12:50:00,24.07,24.07,24.03,24.03,29800.0,11.8993,11.8993,11.8795,11.8795,29800.0
2006-05-19 12:55:00,24.03,24.04,24.0,24.0,35600.0,11.8795,11.8844,11.8646,11.8646,35600.0
2006-05-19 13:00:00,23.99,24.05,23.97,23.98,107500.0,11.8597,11.8894,11.8498,11.8548,107500.0
2006-05-19 13:05:00,23.98,24.0,23.96,24.0,68000.0,11.8548,11.8646,11.8449,11.8646,68000.0
2006-05-19 13:10:00,24.0,24.0,23.96,23.98,25400.0,11.8646,11.8646,11.8449,11.8548,25400.0
2006-05-19 13:15:00,23.99,24.03,23.97,24.02,32400.0,11.8597,11.8795,11.8498,11.8745,32400.0
2006-05-19 13:20:00,24.01,24.08,24.0,24.08,49100.0,11.8696,11.9042,11.8646,11.9042,49100.0
2006-05-19 13:25:00,24.07,24.1,24.02,24.03,43100.0,11.8993,11.9141,11.8745,11.8795,43100.0
2006-05-19 13:30:00,24.03,24.04,24.02,24.02,11900.0,11.8795,11.8844,11.8745,11.8745,11900.0
2006-05-19 13:35:00,24.03,24.09,24.03,24.09,78800.0,11.8795,11.9091,11.8795,11.9091,78800.0
2006-05-19 13:40:00,24.1,24.13,24.08,24.11,89400.0,11.9141,11.9289,11.9042,11.919,89400.0
2006-05-19 13:45:00,24.12,24.2,24.11,24.18,80200.0,11.924,11.9635,11.919,11.9536,80200.0
2006-05-19 13:50:00,24.19,24.21,24.18,24.2,114800.0,11.9586,11.9685,11.9536,11.9635,114800.0
2006-05-19 13:55:00,24.2,24.21,24.18,24.19,100100.0,11.9635,11.9685,11.9536,11.9586,100100.0
2006-05-19 14:00:00,24.18,24.21,24.18,24.2,83300.0,11.9536,11.9685,11.9536,11.9635,83300.0
2006-05-19 14:05:00,24.2,24.22,24.2,24.21,58000.0,11.9635,11.9734,11.9635,11.9685,58000.0
2006-05-19 14:10:00,24.21,24.22,24.2,24.2,58300.0,11.9685,11.9734,11.9635,11.9635,58300.0
2006-05-19 14:15:00,24.2,24.21,24.19,24.19,46400.0,11.9635,11.9685,11.9586,11.9586,46400.0
2006-05-19 14:20:00,24.18,24.2,24.18,24.2,20900.0,11.9536,11.9635,11.9536,11.9635,20900.0
2006-05-19 14:25:00,24.2,24.21,24.19,24.2,65800.0,11.9635,11.9685,11.9586,11.9635,65800.0
2006-05-19 14:30:00,24.21,24.21,24.19,24.19,31800.0,11.9685,11.9685,11.9586,11.9586,31800.0
2006-05-19 14:35:00,24.18,24.2,24.15,24.15,78100.0,11.9536,11.9635,11.9388,11.9388,78100.0
2006-05-19 14:40:00,24.16,24.18,24.16,24.17,44400.0,11.9437,11.9536,11.9437,11.9487,44400.0
2006-05-19 14:45:00,24.17,24.18,24.16,24.17,24800.0,11.9487,11.9536,11.9437,11.9487,24800.0
2006-05-19 14:50:00,24.18,24.19,24.16,24.17,55900.0,11.9536,11.9586,11.9437,11.9487,55900.0
2006-05-19 14:55:00,24.17,24.18,24.16,24.17,63700.0,11.9487,11.9536,11.9437,11.9487,63700.0
2006-05-19 15:00:00,24.18,24.18,24.15,24.15,37200.0,11.9536,11.9536,11.9388,11.9388,37200.0
2006-05-19 15:05:00,24.14,24.14,24.09,24.09,40800.0,11.9339,11.9339,11.9091,11.9091,40800.0
2006-05-19 15:10:00,24.09,24.09,24.0,24.06,81500.0,11.9091,11.9091,11.8646,11.8943,81500.0
2006-05-19 15:15:00,24.05,24.13,24.05,24.11,113900.0,11.8894,11.9289,11.8894,11.919,113900.0
2006-05-19 15:20:00,24.1,24.11,24.06,24.09,44500.0,11.9141,11.919,11.8943,11.9091,44500.0
2006-05-19 15:25:00,24.08,24.19,24.08,24.18,82400.0,11.9042,11.9586,11.9042,11.9536,82400.0
2006-05-19 15:30:00,24.18,24.19,24.07,24.07,97900.0,11.9536,11.9586,11.8993,11.8993,97900.0
2006-05-19 15:35:00,24.07,24.12,24.07,24.11,78300.0,11.8993,11.924,11.8993,11.919,78300.0
2006-05-19 15:40:00,24.11,24.16,24.1,24.16,83300.0,11.919,11.9437,11.9141,11.9437,83300.0
2006-05-19 15:45:00,24.16,24.22,24.15,24.19,107900.0,11.9437,11.9734,11.9388,11.9586,107900.0
2006-05-19 15:50:00,24.19,24.2,24.16,24.19,118200.0,11.9586,11.9635,11.9437,11.9586,118200.0
2006-05-19 15:55:00,24.19,24.2,24.13,24.16,167400.0,11.9586,11.9635,11.9289,11.9437,167400.0
2006-05-22 09:30:00,24.02,24.1,24.02,24.06,99400.0,11.8745,11.9141,11.8745,11.8943,99400.0
2006-05-22 09:35:00,24.06,24.23,24.03,24.23,116500.0,11.8943,11.9783,11.8795,11.9783,116500.0
2006-05-22 09:40:00,24.21,24.3,24.14,24.3,77100.0,11.9685,12.013,11.9339,12.013,77100.0
2006-05-22 09:45:00,24.31,24.33,24.23,24.28,115000.0,12.0179,12.0278,11.9783,12.0031,115000.0
2006-05-22 09:50:00,24.28,24.42,24.28,24.42,111200.0,12.0031,12.0723,12.0031,12.0723,111200.0
2006-05-22 09:55:00,24.42,24.47,24.39,24.45,75000.0,12.0723,12.097,12.0574,12.0871,75000.0
2006-05-22 10:00:00,24.46,24.47,24.4,24.42,91000.0,12.0921,12.097,12.0624,12.0723,91000.0
2006-05-22 10:05:00,24.41,24.45,24.4,24.42,78000.0,12.0673,12.0871,12.0624,12.0723,78000.0
2006-05-22 10:10:00,24.42,24.43,24.4,24.43,42800.0,12.0723,12.0772,12.0624,12.0772,42800.0
2006-05-22 10:15:00,24.43,24.45,24.42,24.43,88800.0,12.0772,12.0871,12.0723,12.0772,88800.0
2006-05-22 10:20:00,24.43,24.43,24.33,24.35,170100.0,12.0772,12.0772,12.0278,12.0377,170100.0
2006-05-22 10:25:00,24.36,24.42,24.35,24.4,50500.0,12.0426,12.0723,12.0377,12.0624,50500.0
2006-05-22 10:30:00,24.41,24.42,24.37,24.4,44500.0,12.0673,12.0723,12.0476,12.0624,44500.0
2006-05-22 10:35:00,24.41,24.41,24.39,24.41,36000.0,12.0673,12.0673,12.0574,12.0673,36000.0
2006-05-22 10:40:00,24.4,24.41,24.38,24.4,37400.0,12.0624,12.0673,12.0525,12.0624,37400.0
2006-05-22 10:45:00,24.39,24.41,24.37,24.39,27000.0,12.0574,12.0673,12.0476,12.0574,27000.0
2006-05-22 10:50:00,24.39,24.4,24.37,24.37,75000.0,12.0574,12.0624,12.0476,12.0476,75000.0
2006-05-22 10:55:00,24.38,24.38,24.27,24.27,73500.0,12.0525,12.0525,11.9981,11.9981,73500.0
2006-05-22 11:00:00,24.28,24.28,24.22,24.22,29700.0,12.0031,12.0031,11.9734,11.9734,29700.0
2006-05-22 11:05:00,24.22,24.25,24.17,24.17,69400.0,11.9734,11.9882,11.9487,11.9487,69400.0
2006-05-22 11:10:00,24.18,24.18,24.11,24.13,64600.0,11.9536,11.9536,11.919,11.9289,64600.0
2006-05-22 11:15:00,24.12,24.15,24.08,24.09,43500.0,11.924,11.9388,11.9042,11.9091,43500.0
2006-05-22 11:20:00,24.08,24.11,24.02,24.04,154700.0,11.9042,11.919,11.8745,11.8844,154700.0
2006-05-22 11:25:00,24.04,24.1,24.01,24.09,83800.0,11.8844,11.9141,11.8696,11.9091,83800.0
2006-05-22 11:30:00,24.09,24.1,24.07,24.09,117500.0,11.9091,11.9141,11.8993,11.9091,117500.0
2006-05-22 11:35:00,24.08,24.09,24.02,24.02,69000.0,11.9042,11.9091,11.8745,11.8745,69000.0
2006-05-22 11:40:00,24.02,24.05,24.02,24.04,62600.0,11.8745,11.8894,11.8745,11.8844,62600.0
2006-05-22 11:45:00,24.03,24.04,23.99,23.99,72700.0,11.8795,11.8844,11.8597,11.8597,72700.0
2006-05-22 11:50:00,23.99,24.02,23.94,24.02,80500.0,11.8597,11.8745,11.835,11.8745,80500.0
2006-05-22 11:55:00,24.01,24.13,23.98,24.1,66300.0,11.8696,11.9289,11.8548,11.9141,66300.0
2006-05-22 12:00:00,24.1,24.14,24.06,24.14,136200.0,11.9141,11.9339,11.8943,11.9339,136200.0
2006-05-22 12:05:00,24.14,24.23,24.13,24.19,104300.0,11.9339,11.9783,11.9289,11.9586,104300.0
2006-05-22 12:10:00,24.2,24.21,24.14,24.14,56100.0,11.9635,11.9685,11.9339,11.9339,56100.0
2006-05-22 12:15:00,24.15,24.15,24.08,24.08,40900.0,11.9388,11.9388,11.9042,11.9042,40900.0
2006-05-22 12:20:00,24.08,24.09,24.01,24.06,61000.0,11.9042,11.9091,11.8696,11.8943,61000.0
2006-05-22 12:25:00,24.07,24.08,23.95,23.96,73100.0,11.8993,11.9042,11.8399,11.8449,73100.0
2006-05-22 12:30:00,23.95,24.07,23.93,24.05,100400.0,11.8399,11.8993,11.83,11.8894,100400.0
2006-05-22 12:35:00,24.05,24.05,24.0,24.0,31600.0,11.8894,11.8894,11.8646,11.8646,31600.0
2006-05-22 12:40:00,24.0,24.04,23.98,24.0,34200.0,11.8646,11.8844,11.8548,11.8646,34200.0
2006-05-22 12:45:00,24.01,24.03,23.97,23.98,38200.0,11.8696,11.8795,11.8498,11.8548,38200.0
2006-05-22 12:50:00,23.97,23.99,23.95,23.98,24800.0,11.8498,11.8597,11.8399,11.8548,24800.0
2006-05-22 12:55:00,23.98,24.0,23.91,23.99,67300.0,11.8548,11.8646,11.8202,11.8597,67300.0
2006-05-22 13:00:00,23.99,24.03,23.95,24.02,43900.0,11.8597,11.8795,11.8399,11.8745,43900.0
2006-05-22 13:05:00,24.02,24.03,23.98,24.0,20900.0,11.8745,11.8795,11.8548,11.8646,20900.0
2006-05-22 13:10:00,23.99,24.01,23.97,24.0,23200.0,11.8597,11.8696,11.8498,11.8646,23200.0
2006-05-22 13:15:00,23.99,24.0,23.97,23.97,20100.0,11.8597,11.8646,11.8498,11.8498,20100.0
2006-05-22 13:20:00,23.97,23.99,23.97,23.97,20700.0,11.8498,11.8597,11.8498,11.8498,20700.0
2006-05-22 13:25:00,23.97,24.05,23.96,24.03,42400.0,11.8498,11.8894,11.8449,11.8795,42400.0
2006-05-22 13:30:00,24.03,24.05,24.01,24.02,22600.0,11.8795,11.8894,11.8696,11.8745,22600.0
2006-05-22 13:35:00,24.02,24.05,24.02,24.03,26000.0,11.8745,11.8894,11.8745,11.8795,26000.0
2006-05-22 13:40:00,24.03,24.04,24.0,24.0,27800.0,11.8795,11.8844,11.8646,11.8646,27800.0
2006-05-22 13:45:00,23.99,24.03,23.98,23.98,19900.0,11.8597,11.8795,11.8548,11.8548,19900.0
2006-05-22 13:50:00,23.97,24.03,23.97,24.02,31500.0,11.8498,11.8795,11.8498,11.8745,31500.0
2006-05-22 13:55:00,24.02,24.03,23.99,24.0,20700.0,11.8745,11.8795,11.8597,11.8646,20700.0
2006-05-22 14:00:00,23.99,24.0,23.89,23.89,35500.0,11.8597,11.8646,11.8103,11.8103,35500.0
2006-05-22 14:05:00,23.89,23.91,23.88,23.91,62900.0,11.8103,11.8202,11.8053,11.8202,62900.0
2006-05-22 14:10:00,23.91,23.99,23.9,23.98,73900.0,11.8202,11.8597,11.8152,11.8548,73900.0
2006-05-22 14:15:00,23.98,24.06,23.98,24.04,99500.0,11.8548,11.8943,11.8548,11.8844,99500.0
2006-05-22 14:20:00,24.03,24.04,24.01,24.03,88400.0,11.8795,11.8844,11.8696,11.8795,88400.0
2006-05-22 14:25:00,24.04,24.04,24.0,24.03,37200.0,11.8844,11.8844,11.8646,11.8795,37200.0
2006-05-22 14:30:00,24.03,24.04,24.0,24.02,36700.0,11.8795,11.8844,11.8646,11.8745,36700.0
2006-05-22 14:35:00,24.02,24.03,24.01,24.01,35200.0,11.8745,11.8795,11.8696,11.8696,35200.0
2006-05-22 14:40:00,24.01,24.02,23.97,24.01,61000.0,11.8696,11.8745,11.8498,11.8696,61000.0
2006-05-22 14:45:00,24.01,24.01,23.98,23.99,52300.0,11.8696,11.8696,11.8548,11.8597,52300.0
2006-05-22 14:50:00,23.99,24.0,23.96,23.98,59800.0,11.8597,11.8646,11.8449,11.8548,59800.0
2006-05-22 14:55:00,23.99,24.0,23.97,23.97,74900.0,11.8597,11.8646,11.8498,11.8498,74900.0
2006-05-22 15:00:00,23.97,24.0,23.96,23.98,61100.0,11.8498,11.8646,11.8449,11.8548,61100.0
2006-05-22 15:05:00,23.98,23.99,23.97,23.99,48700.0,11.8548,11.8597,11.8498,11.8597,48700.0
2006-05-22 15:10:00,23.99,24.01,23.98,23.99,64000.0,11.8597,11.8696,11.8548,11.8597,64000.0
2006-05-22 15:15:00,23.99,24.01,23.98,23.99,61500.0,11.8597,11.8696,11.8548,11.8597,61500.0
2006-05-22 15:20:00,23.99,24.03,23.98,23.99,107300.0,11.8597,11.8795,11.8548,11.8597,107300.0
2006-05-22 15:25:00,23.99,24.0,23.96,23.99,120600.0,11.8597,11.8646,11.8449,11.8597,120600.0
2006-05-22 15:30:00,23.99,24.0,23.96,23.99,78600.0,11.8597,11.8646,11.8449,11.8597,78600.0
2006-05-22 15:35:00,23.99,23.99,23.96,23.97,48400.0,11.8597,11.8597,11.8449,11.8498,48400.0
2006-05-22 15:40:00,23.97,23.98,23.93,23.95,91500.0,11.8498,11.8548,11.83,11.8399,91500.0
2006-05-22 15:45:00,23.95,23.96,23.93,23.93,98900.0,11.8399,11.8449,11.83,11.83,98900.0
2006-05-22 15:50:00,23.94,23.97,23.9,23.9,124900.0,11.835,11.8498,11.8152,11.8152,124900.0
2006-05-22 15:55:00,23.91,23.91,23.86,23.86,167300.0,11.8202,11.8202,11.7954,11.7954,167300.0
2006-05-23 09:30:00,23.82,23.9,23.76,23.78,182200.0,11.7757,11.8152,11.746,11.7559,182200.0
2006-05-23 09:35:00,23.79,23.82,23.78,23.81,62600.0,11.7608,11.7757,11.7559,11.7707,62600.0
2006-05-23 09:40:00,23.81,23.82,23.76,23.79,76700.0,11.7707,11.7757,11.746,11.7608,76700.0
2006-05-23 09:45:00,23.79,23.8,23.78,23.78,50300.0,11.7608,11.7658,11.7559,11.7559,50300.0
2006-05-23 09:50:00,23.79,23.81,23.78,23.78,35400.0,11.7608,11.7707,11.7559,11.7559,35400.0
2006-05-23 09:55:00,23.78,23.79,23.76,23.77,57200.0,11.7559,11.7608,11.746,11.7509,57200.0
2006-05-23 10:00:00,23.76,23.81,23.76,23.77,53700.0,11.746,11.7707,11.746,11.7509,53700.0
2006-05-23 10:05:00,23.78,23.81,23.77,23.81,42000.0,11.7559,11.7707,11.7509,11.7707,42000.0
2006-05-23 10:10:00,23.82,23.85,23.79,23.84,53400.0,11.7757,11.7905,11.7608,11.7855,53400.0
2006-05-23 10:15:00,23.84,23.84,23.81,23.82,37100.0,11.7855,11.7855,11.7707,11.7757,37100.0
2006-05-23 10:20:00,23.81,23.83,23.8,23.82,58700.0,11.7707,11.7806,11.7658,11.7757,58700.0
2006-05-23 10:25:00,23.81,23.82,23.81,23.81,27700.0,11.7707,11.7757,11.7707,11.7707,27700.0
2006-05-23 10:30:00,23.82,23.86,23.81,23.85,37100.0,11.7757,11.7954,11.7707,11.7905,37100.0
2006-05-23 10:35:00,23.85,23.97,23.84,23.95,81400.0,11.7905,11.8498,11.7855,11.8399,81400.0
2006-05-23 10:40:00,23.95,24.0,23.95,23.97,47600.0,11.8399,11.8646,11.8399,11.8498,47600.0
2006-05-23 10:45:00,23.97,23.99,23.96,23.99,76400.0,11.8498,11.8597,11.8449,11.8597,76400.0
2006-05-23 10:50:00,23.98,23.98,23.94,23.96,36000.0,11.8548,11.8548,11.835,11.8449,36000.0
2006-05-23 10:55:00,23.95,23.99,23.95,23.99,18400.0,11.8399,11.8597,11.8399,11.8597,18400.0
2006-05-23 11:00:00,23.98,24.01,23.96,24.0,43700.0,11.8548,11.8696,11.8449,11.8646,43700.0
2006-05-23 11:05:00,24.0,24.04,23.99,23.99,128300.0,11.8646,11.8844,11.8597,11.8597,128300.0
2006-05-23 11:10:00,23.99,24.04,23.99,24.04,96000.0,11.8597,11.8844,11.8597,11.8844,96000.0
2006-05-23 11:15:00,24.03,24.07,24.01,24.06,49600.0,11.8795,11.8993,11.8696,11.8943,49600.0
2006-05-23 11:20:00,24.06,24.06,24.02,24.02,47900.0,11.8943,11.8943,11.8745,11.8745,47900.0
2006-05-23 11:25:00,24.03,24.05,24.01,24.03,34000.0,11.8795,11.8894,11.8696,11.8795,34000.0
2006-05-23 11:30:00,24.03,24.1,24.02,24.08,32400.0,11.8795,11.9141,11.8745,11.9042,32400.0
2006-05-23 11:35:00,24.08,24.14,24.08,24.12,62100.0,11.9042,11.9339,11.9042,11.924,62100.0
2006-05-23 11:40:00,24.12,24.16,24.1,24.16,64700.0,11.924,11.9437,11.9141,11.9437,64700.0
2006-05-23 11:45:00,24.15,24.2,24.15,24.17,127900.0,11.9388,11.9635,11.9388,11.9487,127900.0
2006-05-23 11:50:00,24.17,24.19,24.11,24.12,74100.0,11.9487,11.9586,11.919,11.924,74100.0
2006-05-23 11:55:00,24.12,24.12,24.08,24.09,38600.0,11.924,11.924,11.9042,11.9091,38600.0
2006-05-23 12:00:00,24.1,24.1,24.05,24.05,32700.0,11.9141,11.9141,11.8894,11.8894,32700.0
2006-05-23 12:05:00,24.04,24.05,24.02,24.03,64000.0,11.8844,11.8894,11.8745,11.8795,64000.0
2006-05-23 12:10:00,24.02,24.04,24.02,24.03,41000.0,11.8745,11.8844,11.8745,11.8795,41000.0
2006-05-23 12:15:00,24.04,24.06,24.02,24.04,25200.0,11.8844,11.8943,11.8745,11.8844,25200.0
2006-05-23 12:20:00,24.03,24.04,24.0,24.01,13500.0,11.8795,11.8844,11.8646,11.8696,13500.0
2006-05-23 12:25:00,24.01,24.04,24.01,24.04,25400.0,11.8696,11.8844,11.8696,11.8844,25400.0
2006-05-23 12:30:00,24.03,24.04,24.02,24.03,17900.0,11.8795,11.8844,11.8745,11.8795,17900.0
2006-05-23 12:35:00,24.03,24.03,24.01,24.02,30000.0,11.8795,11.8795,11.8696,11.8745,30000.0
2006-05-23 12:40:00,24.02,24.03,24.01,24.02,25300.0,11.8745,11.8795,11.8696,11.8745,25300.0
2006-05-23 12:45:00,24.01,24.02,24.0,24.02,19100.0,11.8696,11.8745,11.8646,11.8745,19100.0
2006-05-23 12:50:00,24.02,24.02,23.99,23.99,30700.0,11.8745,11.8745,11.8597,11.8597,30700.0
2006-05-23 12:55:00,24.0,24.01,23.99,23.99,10300.0,11.8646,11.8696,11.8597,11.8597,10300.0
2006-05-23 13:00:00,23.99,24.04,23.99,24.02,29400.0,11.8597,11.8844,11.8597,11.8745,29400.0
2006-05-23 13:05:00,24.02,24.04,24.01,24.01,22400.0,11.8745,11.8844,11.8696,11.8696,22400.0
2006-05-23 13:10:00,24.0,24.01,23.99,24.0,17400.0,11.8646,11.8696,11.8597,11.8646,17400.0
2006-05-23 13:15:00,24.01,24.07,24.0,24.06,48200.0,11.8696,11.8993,11.8646,11.8943,48200.0
2006-05-23 13:20:00,24.06,24.06,24.02,24.02,23900.0,11.8943,11.8943,11.8745,11.8745,23900.0
2006-05-23 13:25:00,24.02,24.03,24.01,24.01,10600.0,11.8745,11.8795,11.8696,11.8696,10600.0
2006-05-23 13:30:00,24.01,24.02,24.0,24.01,38900.0,11.8696,11.8745,11.8646,11.8696,38900.0
2006-05-23 13:35:00,24.01,24.05,24.01,24.02,44600.0,11.8696,11.8894,11.8696,11.8745,44600.0
2006-05-23 13:40:00,24.02,24.02,24.01,24.01,12000.0,11.8745,11.8745,11.8696,11.8696,12000.0
2006-05-23 13:45:00,24.01,24.02,24.01,24.01,8400.0,11.8696,11.8745,11.8696,11.8696,8400.0
2006-05-23 13:50:00,24.01,24.02,24.01,24.02,28400.0,11.8696,11.8745,11.8696,11.8745,28400.0
2006-05-23 13:55:00,24.02,24.02,24.0,24.01,21200.0,11.8745,11.8745,11.8646,11.8696,21200.0
2006-05-23 14:00:00,24.01,24.04,24.0,24.03,28900.0,11.8696,11.8844,11.8646,11.8795,28900.0
2006-05-23 14:05:00,24.03,24.04,24.02,24.02,22900.0,11.8795,11.8844,11.8745,11.8745,22900.0
2006-05-23 14:10:00,24.02,24.02,24.0,24.02,23100.0,11.8745,11.8745,11.8646,11.8745,23100.0
2006-05-23 14:15:00,24.01,24.05,24.01,24.03,32100.0,11.8696,11.8894,11.8696,11.8795,32100.0
2006-05-23 14:20:00,24.03,24.03,23.99,24.01,24300.0,11.8795,11.8795,11.8597,11.8696,24300.0
2006-05-23 14:25:00,24.01,24.04,24.0,24.01,37700.0,11.8696,11.8844,11.8646,11.8696,37700.0
2006-05-23 14:30:00,24.01,24.07,24.01,24.05,39200.0,11.8696,11.8993,11.8696,11.8894,39200.0
2006-05-23 14:35:00,24.06,24.08,24.05,24.05,37600.0,11.8943,11.9042,11.8894,11.8894,37600.0
2006-05-23 14:40:00,24.05,24.07,24.03,24.06,31900.0,11.8894,11.8993,11.8795,11.8943,31900.0
2006-05-23 14:45:00,24.06,24.06,24.01,24.01,43000.0,11.8943,11.8943,11.8696,11.8696,43000.0
2006-05-23 14:50:00,24.01,24.05,24.01,24.02,56200.0,11.8696,11.8894,11.8696,11.8745,56200.0
2006-05-23 14:55:00,24.02,24.05,24.01,24.03,298800.0,11.8745,11.8894,11.8696,11.8795,298800.0
2006-05-23 15:00:00,24.03,24.08,24.02,24.06,75200.0,11.8795,11.9042,11.8745,11.8943,75200.0
2006-05-23 15:05:00,24.06,24.08,24.06,24.08,55000.0,11.8943,11.9042,11.8943,11.9042,55000.0
2006-05-23 15:10:00,24.08,24.12,24.07,24.1,62500.0,11.9042,11.924,11.8993,11.9141,62500.0
2006-05-23 15:15:00,24.1,24.13,24.09,24.12,44800.0,11.9141,11.9289,11.9091,11.924,44800.0
2006-05-23 15:20:00,24.12,24.12,24.07,24.08,44100.0,11.924,11.924,11.8993,11.9042,44100.0
2006-05-23 15:25:00,24.07,24.08,24.07,24.07,33400.0,11.8993,11.9042,11.8993,11.8993,33400.0
2006-05-23 15:30:00,24.07,24.15,24.07,24.13,89000.0,11.8993,11.9388,11.8993,11.9289,89000.0
2006-05-23 15:35:00,24.13,24.13,24.09,24.1,83800.0,11.9289,11.9289,11.9091,11.9141,83800.0
2006-05-23 15:40:00,24.1,24.1,24.03,24.03,130100.0,11.9141,11.9141,11.8795,11.8795,130100.0
2006-05-23 15:45:00,24.04,24.04,23.99,24.0,126600.0,11.8844,11.8844,11.8597,11.8646,126600.0
2006-05-23 15:50:00,24.0,24.0,23.94,23.95,211400.0,11.8646,11.8646,11.835,11.8399,211400.0
2006-05-23 15:55:00,23.95,23.97,23.93,23.96,328700.0,11.8399,11.8498,11.83,11.8449,328700.0
2006-05-24 09:30:00,24.01,24.02,23.94,23.97,170300.0,11.8696,11.8745,11.835,11.8498,170300.0
2006-05-24 09:35:00,23.96,24.06,23.93,24.03,94500.0,11.8449,11.8943,11.83,11.8795,94500.0
2006-05-24 09:40:00,24.05,24.13,24.0,24.05,73200.0,11.8894,11.9289,11.8646,11.8894,73200.0
2006-05-24 09:45:00,24.05,24.25,24.04,24.25,78500.0,11.8894,11.9882,11.8844,11.9882,78500.0
2006-05-24 09:50:00,24.25,24.25,24.11,24.11,86400.0,11.9882,11.9882,11.919,11.919,86400.0
2006-05-24 09:55:00,24.11,24.19,24.1,24.16,55300.0,11.919,11.9586,11.9141,11.9437,55300.0
2006-05-24 10:00:00,24.16,24.3,24.15,24.24,100200.0,11.9437,12.013,11.9388,11.9833,100200.0
2006-05-24 10:05:00,24.24,24.29,24.2,24.25,75200.0,11.9833,12.008,11.9635,11.9882,75200.0
2006-05-24 10:10:00,24.25,24.28,24.17,24.18,56400.0,11.9882,12.0031,11.9487,11.9536,56400.0
2006-05-24 10:15:00,24.18,24.2,24.16,24.19,86400.0,11.9536,11.9635,11.9437,11.9586,86400.0
2006-05-24 10:20:00,24.19,24.21,24.17,24.21,84600.0,11.9586,11.9685,11.9487,11.9685,84600.0
2006-05-24 10:25:00,24.22,24.28,24.22,24.25,50000.0,11.9734,12.0031,11.9734,11.9882,50000.0
2006-05-24 10:30:00,24.25,24.28,24.23,24.24,54800.0,11.9882,12.0031,11.9783,11.9833,54800.0
2006-05-24 10:35:00,24.24,24.25,24.22,24.23,174200.0,11.9833,11.9882,11.9734,11.9783,174200.0
2006-05-24 10:40:00,24.23,24.25,24.2,24.2,88700.0,11.9783,11.9882,11.9635,11.9635,88700.0
2006-05-24 10:45:00,24.19,24.2,24.16,24.18,28500.0,11.9586,11.9635,11.9437,11.9536,28500.0
2006-05-24 10:50:00,24.19,24.21,24.16,24.19,30300.0,11.9586,11.9685,11.9437,11.9586,30300.0
2006-05-24 10:55:00,24.19,24.2,24.17,24.19,17700.0,11.9586,11.9635,11.9487,11.9586,17700.0
2006-05-24 11:00:00,24.19,24.19,24.15,24.17,179400.0,11.9586,11.9586,11.9388,11.9487,179400.0
2006-05-24 11:05:00,24.18,24.22,24.17,24.2,51200.0,11.9536,11.9734,11.9487,11.9635,51200.0
2006-05-24 11:10:00,24.2,24.2,24.16,24.18,26800.0,11.9635,11.9635,11.9437,11.9536,26800.0
2006-05-24 11:15:00,24.18,24.18,24.13,24.16,51800.0,11.9536,11.9536,11.9289,11.9437,51800.0
2006-05-24 11:20:00,24.15,24.19,24.14,24.19,128000.0,11.9388,11.9586,11.9339,11.9586,128000.0
2006-05-24 11:25:00,24.19,24.21,24.15,24.18,25600.0,11.9586,11.9685,11.9388,11.9536,25600.0
2006-05-24 11:30:00,24.18,24.19,24.07,24.13,89000.0,11.9536,11.9586,11.8993,11.9289,89000.0
2006-05-24 11:35:00,24.12,24.17,24.11,24.15,65800.0,11.924,11.9487,11.919,11.9388,65800.0
2006-05-24 11:40:00,24.15,24.16,24.07,24.16,126000.0,11.9388,11.9437,11.8993,11.9437,126000.0
2006-05-24 11:45:00,24.16,24.17,24.1,24.11,24000.0,11.9437,11.9487,11.9141,11.919,24000.0
2006-05-24 11:50:00,24.11,24.14,24.1,24.14,36000.0,11.919,11.9339,11.9141,11.9339,36000.0
2006-05-24 11:55:00,24.13,24.19,24.12,24.16,50100.0,11.9289,11.9586,11.924,11.9437,50100.0
2006-05-24 12:00:00,24.16,24.17,24.12,24.16,30300.0,11.9437,11.9487,11.924,11.9437,30300.0
2006-05-24 12:05:00,24.16,24.17,24.14,24.15,23000.0,11.9437,11.9487,11.9339,11.9388,23000.0
2006-05-24 12:10:00,24.15,24.16,24.11,24.13,48600.0,11.9388,11.9437,11.919,11.9289,48600.0
2006-05-24 12:15:00,24.14,24.17,24.13,24.15,21900.0,11.9339,11.9487,11.9289,11.9388,21900.0
2006-05-24 12:20:00,24.14,24.14,24.1,24.1,20300.0,11.9339,11.9339,11.9141,11.9141,20300.0
2006-05-24 12:25:00,24.1,24.12,24.09,24.11,61400.0,11.9141,11.924,11.9091,11.919,61400.0
2006-05-24 12:30:00,24.12,24.13,24.08,24.08,46700.0,11.924,11.9289,11.9042,11.9042,46700.0
2006-05-24 12:35:00,24.07,24.12,24.05,24.07,58800.0,11.8993,11.924,11.8894,11.8993,58800.0
2006-05-24 12:40:00,24.07,24.09,24.01,24.02,50200.0,11.8993,11.9091,11.8696,11.8745,50200.0
2006-05-24 12:45:00,24.01,24.09,24.01,24.09,89100.0,11.8696,11.9091,11.8696,11.9091,89100.0
2006-05-24 12:50:00,24.09,24.09,24.04,24.04,68700.0,11.9091,11.9091,11.8844,11.8844,68700.0
2006-05-24 12:55:00,24.05,24.06,24.01,24.03,48500.0,11.8894,11.8943,11.8696,11.8795,48500.0
2006-05-24 13:00:00,24.03,24.05,23.99,24.04,82000.0,11.8795,11.8894,11.8597,11.8844,82000.0
2006-05-24 13:05:00,24.03,24.08,24.03,24.05,36600.0,11.8795,11.9042,11.8795,11.8894,36600.0
2006-05-24 13:10:00,24.05,24.08,24.04,24.06,26600.0,11.8894,11.9042,11.8844,11.8943,26600.0
2006-05-24 13:15:00,24.06,24.07,24.01,24.06,82500.0,11.8943,11.8993,11.8696,11.8943,82500.0
2006-05-24 13:20:00,24.06,24.08,24.03,24.03,43400.0,11.8943,11.9042,11.8795,11.8795,43400.0
2006-05-24 13:25:00,24.03,24.06,24.0,24.01,41500.0,11.8795,11.8943,11.8646,11.8696,41500.0
2006-05-24 13:30:00,24.02,24.02,23.95,23.96,88000.0,11.8745,11.8745,11.8399,11.8449,88000.0
2006-05-24 13:35:00,23.95,24.07,23.94,24.03,104000.0,11.8399,11.8993,11.835,11.8795,104000.0
2006-05-24 13:40:00,24.04,24.09,23.97,24.09,74400.0,11.8844,11.9091,11.8498,11.9091,74400.0
2006-05-24 13:45:00,24.09,24.14,24.05,24.09,61800.0,11.9091,11.9339,11.8894,11.9091,61800.0
2006-05-24 13:50:00,24.1,24.12,24.08,24.11,31900.0,11.9141,11.924,11.9042,11.919,31900.0
2006-05-24 13:55:00,24.11,24.15,24.08,24.09,63800.0,11.919,11.9388,11.9042,11.9091,63800.0
2006-05-24 14:00:00,24.09,24.14,24.08,24.12,47000.0,11.9091,11.9339,11.9042,11.924,47000.0
2006-05-24 14:05:00,24.12,24.12,24.0,24.01,100200.0,11.924,11.924,11.8646,11.8696,100200.0
2006-05-24 14:10:00,24.01,24.1,24.0,24.07,68200.0,11.8696,11.9141,11.8646,11.8993,68200.0
2006-05-24 14:15:00,24.07,24.09,24.03,24.03,131100.0,11.8993,11.9091,11.8795,11.8795,131100.0
2006-05-24 14:20:00,24.04,24.05,23.97,24.0,139600.0,11.8844,11.8894,11.8498,11.8646,139600.0
2006-05-24 14:25:00,24.0,24.04,23.93,23.98,81300.0,11.8646,11.8844,11.83,11.8548,81300.0
2006-05-24 14:30:00,23.98,24.05,23.96,24.04,64400.0,11.8548,11.8894,11.8449,11.8844,64400.0
2006-05-24 14:35:00,24.04,24.12,24.0,24.08,120700.0,11.8844,11.924,11.8646,11.9042,120700.0
2006-05-24 14:40:00,24.08,24.1,24.03,24.04,63400.0,11.9042,11.9141,11.8795,11.8844,63400.0
2006-05-24 14:45:00,24.04,24.11,24.04,24.07,80600.0,11.8844,11.919,11.8844,11.8993,80600.0
2006-05-24 14:50:00,24.07,24.08,24.02,24.06,56100.0,11.8993,11.9042,11.8745,11.8943,56100.0
2006-05-24 14:55:00,24.05,24.11,24.03,24.07,198700.0,11.8894,11.919,11.8795,11.8993,198700.0
2006-05-24 15:00:00,24.07,24.1,24.05,24.06,455000.0,11.8993,11.9141,11.8894,11.8943,455000.0
2006-05-24 15:05:00,24.05,24.08,24.0,24.03,79300.0,11.8894,11.9042,11.8646,11.8795,79300.0
2006-05-24 15:10:00,24.02,24.03,23.97,24.03,65500.0,11.8745,11.8795,11.8498,11.8795,65500.0
2006-05-24 15:15:00,24.03,24.08,24.02,24.03,78400.0,11.8795,11.9042,11.8745,11.8795,78400.0
2006-05-24 15:20:00,24.03,24.03,23.97,23.98,54500.0,11.8795,11.8795,11.8498,11.8548,54500.0
2006-05-24 15:25:00,23.98,24.01,23.97,23.97,50800.0,11.8548,11.8696,11.8498,11.8498,50800.0
2006-05-24 15:30:00,23.97,24.05,23.97,23.99,109700.0,11.8498,11.8894,11.8498,11.8597,109700.0
2006-05-24 15:35:00,23.99,24.08,23.98,24.08,125100.0,11.8597,11.9042,11.8548,11.9042,125100.0
2006-05-24 15:40:00,24.08,24.08,24.0,24.05,224000.0,11.9042,11.9042,11.8646,11.8894,224000.0
2006-05-24 15:45:00,24.03,24.06,23.99,23.99,117200.0,11.8795,11.8943,11.8597,11.8597,117200.0
2006-05-24 15:50:00,24.0,24.01,23.98,23.98,144300.0,11.8646,11.8696,11.8548,11.8548,144300.0
2006-05-24 15:55:00,23.98,24.0,23.96,23.97,136500.0,11.8548,11.8646,11.8449,11.8498,136500.0
2006-05-25 09:30:00,24.07,24.12,24.07,24.08,81900.0,11.8993,11.924,11.8993,11.9042,81900.0
2006-05-25 09:35:00,24.08,24.08,24.04,24.06,32500.0,11.9042,11.9042,11.8844,11.8943,32500.0
2006-05-25 09:40:00,24.06,24.11,24.05,24.11,69500.0,11.8943,11.919,11.8894,11.919,69500.0
2006-05-25 09:45:00,24.11,24.19,24.11,24.19,54500.0,11.919,11.9586,11.919,11.9586,54500.0
2006-05-25 09:50:00,24.19,24.22,24.16,24.17,55500.0,11.9586,11.9734,11.9437,11.9487,55500.0
2006-05-25 09:55:00,24.15,24.21,24.15,24.17,31600.0,11.9388,11.9685,11.9388,11.9487,31600.0
2006-05-25 10:00:00,24.17,24.21,24.14,24.15,38700.0,11.9487,11.9685,11.9339,11.9388,38700.0
2006-05-25 10:05:00,24.16,24.21,24.15,24.2,28500.0,11.9437,11.9685,11.9388,11.9635,28500.0
2006-05-25 10:10:00,24.19,24.21,24.19,24.2,40900.0,11.9586,11.9685,11.9586,11.9635,40900.0
2006-05-25 10:15:00,24.21,24.25,24.2,24.24,59000.0,11.9685,11.9882,11.9635,11.9833,59000.0
2006-05-25 10:20:00,24.24,24.25,24.16,24.19,64000.0,11.9833,11.9882,11.9437,11.9586,64000.0
2006-05-25 10:25:00,24.2,24.23,24.18,24.21,75000.0,11.9635,11.9783,11.9536,11.9685,75000.0
2006-05-25 10:30:00,24.22,24.26,24.21,24.24,57900.0,11.9734,11.9932,11.9685,11.9833,57900.0
2006-05-25 10:35:00,24.24,24.25,24.21,24.23,47900.0,11.9833,11.9882,11.9685,11.9783,47900.0
2006-05-25 10:40:00,24.24,24.27,24.22,24.25,44800.0,11.9833,11.9981,11.9734,11.9882,44800.0
2006-05-25 10:45:00,24.25,24.29,24.25,24.29,48100.0,11.9882,12.008,11.9882,12.008,48100.0
2006-05-25 10:50:00,24.28,24.32,24.28,24.31,74900.0,12.0031,12.0228,12.0031,12.0179,74900.0
2006-05-25 10:55:00,24.3,24.38,24.28,24.38,66000.0,12.013,12.0525,12.0031,12.0525,66000.0
2006-05-25 11:00:00,24.38,24.39,24.33,24.33,59800.0,12.0525,12.0574,12.0278,12.0278,59800.0
2006-05-25 11:05:00,24.34,24.37,24.33,24.37,44500.0,12.0327,12.0476,12.0278,12.0476,44500.0
2006-05-25 11:10:00,24.37,24.37,24.34,24.36,42400.0,12.0476,12.0476,12.0327,12.0426,42400.0
2006-05-25 11:15:00,24.36,24.39,24.36,24.38,63200.0,12.0426,12.0574,12.0426,12.0525,63200.0
2006-05-25 11:20:00,24.38,24.41,24.36,24.36,52500.0,12.0525,12.0673,12.0426,12.0426,52500.0
2006-05-25 11:25:00,24.36,24.39,24.36,24.37,42600.0,12.0426,12.0574,12.0426,12.0476,42600.0
2006-05-25 11:30:00,24.37,24.41,24.37,24.41,33900.0,12.0476,12.0673,12.0476,12.0673,33900.0
2006-05-25 11:35:00,24.41,24.44,24.41,24.43,42300.0,12.0673,12.0822,12.0673,12.0772,42300.0
2006-05-25 11:40:00,24.43,24.46,24.43,24.46,59500.0,12.0772,12.0921,12.0772,12.0921,59500.0
2006-05-25 11:45:00,24.46,24.49,24.4,24.48,70300.0,12.0921,12.1069,12.0624,12.1019,70300.0
2006-05-25 11:50:00,24.48,24.48,24.45,24.45,57900.0,12.1019,12.1019,12.0871,12.0871,57900.0
2006-05-25 11:55:00,24.45,24.49,24.44,24.48,41600.0,12.0871,12.1069,12.0822,12.1019,41600.0
2006-05-25 12:00:00,24.48,24.52,24.47,24.48,106200.0,12.1019,12.1217,12.097,12.1019,106200.0
2006-05-25 12:05:00,24.48,24.51,24.47,24.49,49400.0,12.1019,12.1168,12.097,12.1069,49400.0
2006-05-25 12:10:00,24.49,24.52,24.48,24.51,27400.0,12.1069,12.1217,12.1019,12.1168,27400.0
2006-05-25 12:15:00,24.52,24.54,24.52,24.52,76300.0,12.1217,12.1316,12.1217,12.1217,76300.0
2006-05-25 12:20:00,24.52,24.54,24.51,24.54,44300.0,12.1217,12.1316,12.1168,12.1316,44300.0
2006-05-25 12:25:00,24.54,24.58,24.53,24.58,183300.0,12.1316,12.1514,12.1267,12.1514,183300.0
2006-05-25 12:30:00,24.58,24.62,24.57,24.61,85300.0,12.1514,12.1711,12.1464,12.1662,85300.0
2006-05-25 12:35:00,24.61,24.63,24.6,24.63,93700.0,12.1662,12.1761,12.1613,12.1761,93700.0
2006-05-25 12:40:00,24.63,24.65,24.6,24.6,68000.0,12.1761,12.186,12.1613,12.1613,68000.0
2006-05-25 12:45:00,24.6,24.6,24.57,24.57,13700.0,12.1613,12.1613,12.1464,12.1464,13700.0
2006-05-25 12:50:00,24.57,24.57,24.53,24.54,50100.0,12.1464,12.1464,12.1267,12.1316,50100.0
2006-05-25 12:55:00,24.54,24.57,24.54,24.55,41300.0,12.1316,12.1464,12.1316,12.1365,41300.0
2006-05-25 13:00:00,24.55,24.56,24.54,24.54,85500.0,12.1365,12.1415,12.1316,12.1316,85500.0
2006-05-25 13:05:00,24.54,24.57,24.54,24.56,43600.0,12.1316,12.1464,12.1316,12.1415,43600.0
2006-05-25 13:10:00,24.56,24.57,24.54,24.56,49500.0,12.1415,12.1464,12.1316,12.1415,49500.0
2006-05-25 13:15:00,24.57,24.57,24.55,24.56,20800.0,12.1464,12.1464,12.1365,12.1415,20800.0
2006-05-25 13:20:00,24.56,24.58,24.56,24.58,42900.0,12.1415,12.1514,12.1415,12.1514,42900.0
2006-05-25 13:25:00,24.58,24.58,24.57,24.57,35100.0,12.1514,12.1514,12.1464,12.1464,35100.0
2006-05-25 13:30:00,24.57,24.59,24.57,24.57,49000.0,12.1464,12.1563,12.1464,12.1464,49000.0
2006-05-25 13:35:00,24.58,24.58,24.56,24.57,45200.0,12.1514,12.1514,12.1415,12.1464,45200.0
2006-05-25 13:40:00,24.57,24.6,24.56,24.59,45300.0,12.1464,12.1613,12.1415,12.1563,45300.0
2006-05-25 13:45:00,24.59,24.64,24.58,24.61,67100.0,12.1563,12.181,12.1514,12.1662,67100.0
2006-05-25 13:50:00,24.62,24.62,24.56,24.57,33600.0,12.1711,12.1711,12.1415,12.1464,33600.0
2006-05-25 13:55:00,24.57,24.6,24.54,24.6,43900.0,12.1464,12.1613,12.1316,12.1613,43900.0
2006-05-25 14:00:00,24.6,24.62,24.59,24.62,39500.0,12.1613,12.1711,12.1563,12.1711,39500.0
2006-05-25 14:05:00,24.62,24.68,24.61,24.67,102500.0,12.1711,12.2008,12.1662,12.1959,102500.0
2006-05-25 14:10:00,24.67,24.68,24.59,24.6,56400.0,12.1959,12.2008,12.1563,12.1613,56400.0
2006-05-25 14:15:00,24.6,24.64,24.56,24.57,77500.0,12.1613,12.181,12.1415,12.1464,77500.0
2006-05-25 14:20:00,24.58,24.62,24.56,24.61,38400.0,12.1514,12.1711,12.1415,12.1662,38400.0
2006-05-25 14:25:00,24.61,24.62,24.56,24.61,67400.0,12.1662,12.1711,12.1415,12.1662,67400.0
2006-05-25 14:30:00,24.61,24.67,24.6,24.66,113100.0,12.1662,12.1959,12.1613,12.1909,113100.0
2006-05-25 14:35:00,24.65,24.67,24.64,24.66,62100.0,12.186,12.1959,12.181,12.1909,62100.0
2006-05-25 14:40:00,24.66,24.66,24.64,24.65,39000.0,12.1909,12.1909,12.181,12.186,39000.0
2006-05-25 14:45:00,24.65,24.67,24.62,24.66,71800.0,12.186,12.1959,12.1711,12.1909,71800.0
2006-05-25 14:50:00,24.67,24.67,24.61,24.62,62400.0,12.1959,12.1959,12.1662,12.1711,62400.0
2006-05-25 14:55:00,24.63,24.63,24.6,24.62,50700.0,12.1761,12.1761,12.1613,12.1711,50700.0
2006-05-25 15:00:00,24.61,24.62,24.6,24.61,54900.0,12.1662,12.1711,12.1613,12.1662,54900.0
2006-05-25 15:05:00,24.62,24.65,24.6,24.61,80200.0,12.1711,12.186,12.1613,12.1662,80200.0
2006-05-25 15:10:00,24.61,24.63,24.58,24.62,88000.0,12.1662,12.1761,12.1514,12.1711,88000.0
2006-05-25 15:15:00,24.62,24.62,24.58,24.6,73700.0,12.1711,12.1711,12.1514,12.1613,73700.0
2006-05-25 15:20:00,24.6,24.63,24.6,24.62,73900.0,12.1613,12.1761,12.1613,12.1711,73900.0
2006-05-25 15:25:00,24.62,24.64,24.61,24.61,62700.0,12.1711,12.181,12.1662,12.1662,62700.0
2006-05-25 15:30:00,24.6,24.64,24.6,24.6,81000.0,12.1613,12.181,12.1613,12.1613,81000.0
2006-05-25 15:35:00,24.6,24.62,24.6,24.61,97300.0,12.1613,12.1711,12.1613,12.1662,97300.0
2006-05-25 15:40:00,24.61,24.64,24.6,24.62,145000.0,12.1662,12.181,12.1613,12.1711,145000.0
2006-05-25 15:45:00,24.62,24.63,24.59,24.59,120700.0,12.1711,12.1761,12.1563,12.1563,120700.0
2006-05-25 15:50:00,24.59,24.62,24.58,24.6,172300.0,12.1563,12.1711,12.1514,12.1613,172300.0
2006-05-25 15:55:00,24.6,24.64,24.6,24.62,194400.0,12.1613,12.181,12.1613,12.1711,194400.0
2006-05-26 09:30:00,24.64,24.75,24.62,24.75,155200.0,12.181,12.2354,12.1711,12.2354,155200.0
2006-05-26 09:35:00,24.74,24.77,24.71,24.72,88100.0,12.2305,12.2453,12.2156,12.2206,88100.0
2006-05-26 09:40:00,24.72,24.72,24.67,24.72,84100.0,12.2206,12.2206,12.1959,12.2206,84100.0
2006-05-26 09:45:00,24.71,24.76,24.7,24.74,62800.0,12.2156,12.2404,12.2107,12.2305,62800.0
2006-05-26 09:50:00,24.74,24.79,24.73,24.78,64400.0,12.2305,12.2552,12.2255,12.2502,64400.0
2006-05-26 09:55:00,24.78,24.8,24.74,24.79,191100.0,12.2502,12.2601,12.2305,12.2552,191100.0
2006-05-26 10:00:00,24.79,24.82,24.78,24.8,52800.0,12.2552,12.27,12.2502,12.2601,52800.0
2006-05-26 10:05:00,24.81,24.84,24.8,24.83,82600.0,12.2651,12.2799,12.2601,12.275,82600.0
2006-05-26 10:10:00,24.83,24.87,24.83,24.87,84400.0,12.275,12.2947,12.275,12.2947,84400.0
2006-05-26 10:15:00,24.87,24.93,24.86,24.92,95300.0,12.2947,12.3244,12.2898,12.3195,95300.0
2006-05-26 10:20:00,24.92,24.93,24.83,24.83,50900.0,12.3195,12.3244,12.275,12.275,50900.0
2006-05-26 10:25:00,24.83,24.84,24.79,24.82,60200.0,12.275,12.2799,12.2552,12.27,60200.0
2006-05-26 10:30:00,24.81,24.83,24.79,24.8,75500.0,12.2651,12.275,12.2552,12.2601,75500.0
2006-05-26 10:35:00,24.8,24.8,24.7,24.71,121800.0,12.2601,12.2601,12.2107,12.2156,121800.0
2006-05-26 10:40:00,24.71,24.77,24.71,24.74,125400.0,12.2156,12.2453,12.2156,12.2305,125400.0
2006-05-26 10:45:00,24.73,24.74,24.69,24.73,73700.0,12.2255,12.2305,12.2058,12.2255,73700.0
2006-05-26 10:50:00,24.73,24.74,24.71,24.73,26700.0,12.2255,12.2305,12.2156,12.2255,26700.0
2006-05-26 10:55:00,24.73,24.74,24.7,24.71,30900.0,12.2255,12.2305,12.2107,12.2156,30900.0
2006-05-26 11:00:00,24.71,24.75,24.7,24.75,55200.0,12.2156,12.2354,12.2107,12.2354,55200.0
2006-05-26 11:05:00,24.74,24.76,24.74,24.75,22500.0,12.2305,12.2404,12.2305,12.2354,22500.0
2006-05-26 11:10:00,24.75,24.75,24.72,24.72,22800.0,12.2354,12.2354,12.2206,12.2206,22800.0
2006-05-26 11:15:00,24.72,24.73,24.7,24.72,43100.0,12.2206,12.2255,12.2107,12.2206,43100.0
2006-05-26 11:20:00,24.71,24.74,24.71,24.74,35600.0,12.2156,12.2305,12.2156,12.2305,35600.0
2006-05-26 11:25:00,24.75,24.78,24.75,24.77,37800.0,12.2354,12.2502,12.2354,12.2453,37800.0
2006-05-26 11:30:00,24.77,24.78,24.76,24.76,40600.0,12.2453,12.2502,12.2404,12.2404,40600.0
2006-05-26 11:35:00,24.76,24.81,24.76,24.79,58900.0,12.2404,12.2651,12.2404,12.2552,58900.0
2006-05-26 11:40:00,24.79,24.8,24.78,24.8,25800.0,12.2552,12.2601,12.2502,12.2601,25800.0
2006-05-26 11:45:00,24.8,24.82,24.79,24.81,37500.0,12.2601,12.27,12.2552,12.2651,37500.0
2006-05-26 11:50:00,24.82,24.85,24.81,24.85,43000.0,12.27,12.2849,12.2651,12.2849,43000.0
2006-05-26 11:55:00,24.85,24.87,24.83,24.84,39100.0,12.2849,12.2947,12.275,12.2799,39100.0
2006-05-26 12:00:00,24.84,24.84,24.81,24.81,17000.0,12.2799,12.2799,12.2651,12.2651,17000.0
2006-05-26 12:05:00,24.81,24.81,24.79,24.81,40500.0,12.2651,12.2651,12.2552,12.2651,40500.0
2006-05-26 12:10:00,24.81,24.83,24.8,24.83,24200.0,12.2651,12.275,12.2601,12.275,24200.0
2006-05-26 12:15:00,24.83,24.89,24.83,24.87,54200.0,12.275,12.3046,12.275,12.2947,54200.0
2006-05-26 12:20:00,24.88,24.9,24.87,24.9,40000.0,12.2997,12.3096,12.2947,12.3096,40000.0
2006-05-26 12:25:00,24.9,24.91,24.89,24.9,30200.0,12.3096,12.3145,12.3046,12.3096,30200.0
2006-05-26 12:30:00,24.91,24.95,24.9,24.94,134900.0,12.3145,12.3343,12.3096,12.3293,134900.0
2006-05-26 12:35:00,24.94,24.95,24.93,24.95,53700.0,12.3293,12.3343,12.3244,12.3343,53700.0
2006-05-26 12:40:00,24.95,24.96,24.92,24.95,41700.0,12.3343,12.3392,12.3195,12.3343,41700.0
2006-05-26 12:45:00,24.95,24.98,24.94,24.97,57700.0,12.3343,12.3491,12.3293,12.3442,57700.0
2006-05-26 12:50:00,24.97,24.98,24.96,24.96,61300.0,12.3442,12.3491,12.3392,12.3392,61300.0
2006-05-26 12:55:00,24.97,24.98,24.96,24.96,34300.0,12.3442,12.3491,12.3392,12.3392,34300.0
2006-05-26 13:00:00,24.97,24.97,24.96,24.97,47300.0,12.3442,12.3442,12.3392,12.3442,47300.0
2006-05-26 13:05:00,24.97,25.0,24.96,24.98,112900.0,12.3442,12.359,12.3392,12.3491,112900.0
2006-05-26 13:10:00,24.98,24.99,24.97,24.98,27000.0,12.3491,12.3541,12.3442,12.3491,27000.0
2006-05-26 13:15:00,24.97,24.99,24.97,24.99,51900.0,12.3442,12.3541,12.3442,12.3541,51900.0
2006-05-26 13:20:00,24.98,24.99,24.98,24.98,27800.0,12.3491,12.3541,12.3491,12.3491,27800.0
2006-05-26 13:25:00,24.99,24.99,24.97,24.98,58600.0,12.3541,12.3541,12.3442,12.3491,58600.0
2006-05-26 13:30:00,24.98,24.99,24.98,24.98,36700.0,12.3491,12.3541,12.3491,12.3491,36700.0
2006-05-26 13:35:00,24.98,24.98,24.96,24.96,15400.0,12.3491,12.3491,12.3392,12.3392,15400.0
2006-05-26 13:40:00,24.97,24.97,24.95,24.95,28100.0,12.3442,12.3442,12.3343,12.3343,28100.0
2006-05-26 13:45:00,24.96,24.96,24.95,24.96,41800.0,12.3392,12.3392,12.3343,12.3392,41800.0
2006-05-26 13:50:00,24.95,24.96,24.93,24.95,44000.0,12.3343,12.3392,12.3244,12.3343,44000.0
2006-05-26 13:55:00,24.95,24.96,24.95,24.95,26900.0,12.3343,12.3392,12.3343,12.3343,26900.0
2006-05-26 14:00:00,24.95,24.96,24.95,24.96,28900.0,12.3343,12.3392,12.3343,12.3392,28900.0
2006-05-26 14:05:00,24.95,24.97,24.94,24.95,84500.0,12.3343,12.3442,12.3293,12.3343,84500.0
2006-05-26 14:10:00,24.95,24.95,24.94,24.94,56500.0,12.3343,12.3343,12.3293,12.3293,56500.0
2006-05-26 14:15:00,24.95,24.96,24.94,24.96,102000.0,12.3343,12.3392,12.3293,12.3392,102000.0
2006-05-26 14:20:00,24.95,24.98,24.95,24.97,49600.0,12.3343,12.3491,12.3343,12.3442,49600.0
2006-05-26 14:25:00,24.98,24.98,24.95,24.95,32200.0,12.3491,12.3491,12.3343,12.3343,32200.0
2006-05-26 14:30:00,24.95,24.96,24.93,24.95,54400.0,12.3343,12.3392,12.3244,12.3343,54400.0
2006-05-26 14:35:00,24.95,24.96,24.93,24.94,25100.0,12.3343,12.3392,12.3244,12.3293,25100.0
2006-05-26 14:40:00,24.94,24.95,24.93,24.94,73300.0,12.3293,12.3343,12.3244,12.3293,73300.0
2006-05-26 14:45:00,24.94,24.95,24.93,24.94,59000.0,12.3293,12.3343,12.3244,12.3293,59000.0
2006-05-26 14:50:00,24.94,24.95,24.93,24.94,69600.0,12.3293,12.3343,12.3244,12.3293,69600.0
2006-05-26 14:55:00,24.94,24.95,24.93,24.93,60700.0,12.3293,12.3343,12.3244,12.3244,60700.0
2006-05-26 15:00:00,24.92,24.93,24.9,24.93,66600.0,12.3195,12.3244,12.3096,12.3244,66600.0
2006-05-26 15:05:00,24.92,24.93,24.91,24.91,49700.0,12.3195,12.3244,12.3145,12.3145,49700.0
2006-05-26 15:10:00,24.91,24.92,24.87,24.88,60500.0,12.3145,12.3195,12.2947,12.2997,60500.0
2006-05-26 15:15:00,24.87,24.89,24.86,24.87,65800.0,12.2947,12.3046,12.2898,12.2947,65800.0
2006-05-26 15:20:00,24.87,24.89,24.87,24.88,58400.0,12.2947,12.3046,12.2947,12.2997,58400.0
2006-05-26 15:25:00,24.88,24.92,24.87,24.91,61200.0,12.2997,12.3195,12.2947,12.3145,61200.0
2006-05-26 15:30:00,24.91,24.94,24.9,24.94,91200.0,12.3145,12.3293,12.3096,12.3293,91200.0
2006-05-26 15:35:00,24.94,24.94,24.93,24.93,40900.0,12.3293,12.3293,12.3244,12.3244,40900.0
2006-05-26 15:40:00,24.93,24.94,24.92,24.94,100300.0,12.3244,12.3293,12.3195,12.3293,100300.0
2006-05-26 15:45:00,24.94,24.99,24.93,24.97,85900.0,12.3293,12.3541,12.3244,12.3442,85900.0
2006-05-26 15:50:00,24.97,24.98,24.97,24.97,97900.0,12.3442,12.3491,12.3442,12.3442,97900.0
2006-05-26 15:55:00,24.97,24.98,24.96,24.96,156100.0,12.3442,12.3491,12.3392,12.3392,156100.0
2006-05-30 09:30:00,25.0,25.0,24.58,24.72,142500.0,12.359,12.359,12.1514,12.2206,142500.0
2006-05-30 09:35:00,24.73,24.88,24.72,24.88,69400.0,12.2255,12.2997,12.2206,12.2997,69400.0
2006-05-30 09:40:00,24.89,24.9,24.86,24.89,69100.0,12.3046,12.3096,12.2898,12.3046,69100.0
2006-05-30 09:45:00,24.89,24.92,24.88,24.92,71400.0,12.3046,12.3195,12.2997,12.3195,71400.0
2006-05-30 09:50:00,24.92,24.93,24.89,24.92,66100.0,12.3195,12.3244,12.3046,12.3195,66100.0
2006-05-30 09:55:00,24.92,24.94,24.92,24.94,29600.0,12.3195,12.3293,12.3195,12.3293,29600.0
2006-05-30 10:00:00,24.94,24.97,24.9,24.95,122800.0,12.3293,12.3442,12.3096,12.3343,122800.0
2006-05-30 10:05:00,24.96,25.04,24.94,25.04,160000.0,12.3392,12.3788,12.3293,12.3788,160000.0
2006-05-30 10:10:00,25.04,25.06,25.0,25.02,92900.0,12.3788,12.3887,12.359,12.3689,92900.0
2006-05-30 10:15:00,25.04,25.07,25.02,25.05,84700.0,12.3788,12.3936,12.3689,12.3837,84700.0
2006-05-30 10:20:00,25.06,25.08,25.06,25.07,88000.0,12.3887,12.3986,12.3887,12.3936,88000.0
2006-05-30 10:25:00,25.08,25.08,25.06,25.07,63000.0,12.3986,12.3986,12.3887,12.3936,63000.0
2006-05-30 10:30:00,25.08,25.08,25.05,25.05,66100.0,12.3986,12.3986,12.3837,12.3837,66100.0
2006-05-30 10:35:00,25.06,25.07,24.96,24.96,187000.0,12.3887,12.3936,12.3392,12.3392,187000.0
2006-05-30 10:40:00,24.96,24.96,24.9,24.94,127700.0,12.3392,12.3392,12.3096,12.3293,127700.0
2006-05-30 10:45:00,24.94,24.98,24.93,24.96,77000.0,12.3293,12.3491,12.3244,12.3392,77000.0
2006-05-30 10:50:00,24.97,24.98,24.95,24.96,90600.0,12.3442,12.3491,12.3343,12.3392,90600.0
2006-05-30 10:55:00,24.97,25.0,24.96,25.0,110600.0,12.3442,12.359,12.3392,12.359,110600.0
2006-05-30 11:00:00,25.0,25.0,24.95,24.99,62000.0,12.359,12.359,12.3343,12.3541,62000.0
2006-05-30 11:05:00,25.0,25.0,24.95,24.95,38400.0,12.359,12.359,12.3343,12.3343,38400.0
2006-05-30 11:10:00,24.96,24.96,24.91,24.91,62700.0,12.3392,12.3392,12.3145,12.3145,62700.0
2006-05-30 11:15:00,24.91,24.95,24.91,24.94,66700.0,12.3145,12.3343,12.3145,12.3293,66700.0
2006-05-30 11:20:00,24.95,24.95,24.89,24.9,102800.0,12.3343,12.3343,12.3046,12.3096,102800.0
2006-05-30 11:25:00,24.9,24.91,24.89,24.89,74700.0,12.3096,12.3145,12.3046,12.3046,74700.0
2006-05-30 11:30:00,24.89,24.93,24.88,24.92,33800.0,12.3046,12.3244,12.2997,12.3195,33800.0
2006-05-30 11:35:00,24.93,24.94,24.91,24.94,40400.0,12.3244,12.3293,12.3145,12.3293,40400.0
2006-05-30 11:40:00,24.95,24.95,24.91,24.92,30300.0,12.3343,12.3343,12.3145,12.3195,30300.0
2006-05-30 11:45:00,24.92,24.92,24.9,24.9,33800.0,12.3195,12.3195,12.3096,12.3096,33800.0
2006-05-30 11:50:00,24.91,24.91,24.89,24.9,81700.0,12.3145,12.3145,12.3046,12.3096,81700.0
2006-05-30 11:55:00,24.91,24.94,24.9,24.94,32600.0,12.3145,12.3293,12.3096,12.3293,32600.0
2006-05-30 12:00:00,24.93,24.94,24.9,24.9,29000.0,12.3244,12.3293,12.3096,12.3096,29000.0
2006-05-30 12:05:00,24.91,24.91,24.85,24.88,45300.0,12.3145,12.3145,12.2849,12.2997,45300.0
2006-05-30 12:10:00,24.88,24.88,24.86,24.87,17300.0,12.2997,12.2997,12.2898,12.2947,17300.0
2006-05-30 12:15:00,24.87,24.89,24.86,24.88,9300.0,12.2947,12.3046,12.2898,12.2997,9300.0
2006-05-30 12:20:00,24.89,24.92,24.88,24.92,13800.0,12.3046,12.3195,12.2997,12.3195,13800.0
2006-05-30 12:25:00,24.92,24.94,24.92,24.92,30300.0,12.3195,12.3293,12.3195,12.3195,30300.0
2006-05-30 12:30:00,24.93,24.95,24.89,24.89,17900.0,12.3244,12.3343,12.3046,12.3046,17900.0
2006-05-30 12:35:00,24.89,24.91,24.88,24.88,20600.0,12.3046,12.3145,12.2997,12.2997,20600.0
2006-05-30 12:40:00,24.89,24.89,24.85,24.87,45100.0,12.3046,12.3046,12.2849,12.2947,45100.0
2006-05-30 12:45:00,24.86,24.88,24.86,24.86,7700.0,12.2898,12.2997,12.2898,12.2898,7700.0
2006-05-30 12:50:00,24.87,24.88,24.82,24.83,33000.0,12.2947,12.2997,12.27,12.275,33000.0
2006-05-30 12:55:00,24.83,24.83,24.8,24.81,15500.0,12.275,12.275,12.2601,12.2651,15500.0
2006-05-30 13:00:00,24.81,24.81,24.78,24.78,22200.0,12.2651,12.2651,12.2502,12.2502,22200.0
2006-05-30 13:05:00,24.78,24.8,24.78,24.8,20100.0,12.2502,12.2601,12.2502,12.2601,20100.0
2006-05-30 13:10:00,24.8,24.8,24.78,24.78,14100.0,12.2601,12.2601,12.2502,12.2502,14100.0
2006-05-30 13:15:00,24.78,24.79,24.76,24.77,10800.0,12.2502,12.2552,12.2404,12.2453,10800.0
2006-05-30 13:20:00,24.78,24.8,24.77,24.8,54800.0,12.2502,12.2601,12.2453,12.2601,54800.0
2006-05-30 13:25:00,24.79,24.82,24.79,24.82,14500.0,12.2552,12.27,12.2552,12.27,14500.0
2006-05-30 13:30:00,24.82,24.82,24.81,24.82,16800.0,12.27,12.27,12.2651,12.27,16800.0
2006-05-30 13:35:00,24.81,24.83,24.81,24.83,22300.0,12.2651,12.275,12.2651,12.275,22300.0
2006-05-30 13:40:00,24.84,24.84,24.79,24.79,95700.0,12.2799,12.2799,12.2552,12.2552,95700.0
2006-05-30 13:45:00,24.79,24.8,24.76,24.78,30900.0,12.2552,12.2601,12.2404,12.2502,30900.0
2006-05-30 13:50:00,24.79,24.8,24.77,24.79,19300.0,12.2552,12.2601,12.2453,12.2552,19300.0
2006-05-30 13:55:00,24.8,24.8,24.78,24.79,7900.0,12.2601,12.2601,12.2502,12.2552,7900.0
2006-05-30 14:00:00,24.8,24.8,24.76,24.77,27000.0,12.2601,12.2601,12.2404,12.2453,27000.0
2006-05-30 14:05:00,24.77,24.78,24.76,24.77,16100.0,12.2453,12.2502,12.2404,12.2453,16100.0
2006-05-30 14:10:00,24.77,24.77,24.76,24.76,16800.0,12.2453,12.2453,12.2404,12.2404,16800.0
2006-05-30 14:15:00,24.75,24.76,24.75,24.75,26800.0,12.2354,12.2404,12.2354,12.2354,26800.0
2006-05-30 14:20:00,24.76,24.76,24.7,24.7,26700.0,12.2404,12.2404,12.2107,12.2107,26700.0
2006-05-30 14:25:00,24.71,24.71,24.69,24.69,60300.0,12.2156,12.2156,12.2058,12.2058,60300.0
2006-05-30 14:30:00,24.7,24.7,24.65,24.66,72200.0,12.2107,12.2107,12.186,12.1909,72200.0
2006-05-30 14:35:00,24.67,24.67,24.6,24.6,126100.0,12.1959,12.1959,12.1613,12.1613,126100.0
2006-05-30 14:40:00,24.61,24.66,24.6,24.63,287300.0,12.1662,12.1909,12.1613,12.1761,287300.0
2006-05-30 14:45:00,24.63,24.63,24.52,24.55,156000.0,12.1761,12.1761,12.1217,12.1365,156000.0
2006-05-30 14:50:00,24.55,24.59,24.55,24.59,95800.0,12.1365,12.1563,12.1365,12.1563,95800.0
2006-05-30 14:55:00,24.58,24.61,24.58,24.59,93100.0,12.1514,12.1662,12.1514,12.1563,93100.0
2006-05-30 15:00:00,24.6,24.6,24.56,24.56,87900.0,12.1613,12.1613,12.1415,12.1415,87900.0
2006-05-30 15:05:00,24.56,24.59,24.56,24.56,138200.0,12.1415,12.1563,12.1415,12.1415,138200.0
2006-05-30 15:10:00,24.55,24.59,24.55,24.56,94600.0,12.1365,12.1563,12.1365,12.1415,94600.0
2006-05-30 15:15:00,24.57,24.59,24.55,24.56,78700.0,12.1464,12.1563,12.1365,12.1415,78700.0
2006-05-30 15:20:00,24.57,24.66,24.56,24.65,169400.0,12.1464,12.1909,12.1415,12.186,169400.0
2006-05-30 15:25:00,24.65,24.66,24.6,24.6,86200.0,12.186,12.1909,12.1613,12.1613,86200.0
2006-05-30 15:30:00,24.61,24.63,24.56,24.56,93700.0,12.1662,12.1761,12.1415,12.1415,93700.0
2006-05-30 15:35:00,24.56,24.63,24.54,24.63,194300.0,12.1415,12.1761,12.1316,12.1761,194300.0
2006-05-30 15:40:00,24.63,24.64,24.6,24.61,178300.0,12.1761,12.181,12.1613,12.1662,178300.0
2006-05-30 15:45:00,24.61,24.64,24.57,24.58,179700.0,12.1662,12.181,12.1464,12.1514,179700.0
2006-05-30 15:50:00,24.58,24.61,24.57,24.58,182100.0,12.1514,12.1662,12.1464,12.1514,182100.0
2006-05-30 15:55:00,24.57,24.6,24.56,24.56,208100.0,12.1464,12.1613,12.1415,12.1415,208100.0
2006-05-31 09:30:00,24.52,24.61,24.52,24.57,135600.0,12.1217,12.1662,12.1217,12.1464,135600.0
2006-05-31 09:35:00,24.58,24.59,24.5,24.52,37900.0,12.1514,12.1563,12.1118,12.1217,37900.0
2006-05-31 09:40:00,24.51,24.51,24.4,24.42,132900.0,12.1168,12.1168,12.0624,12.0723,132900.0
2006-05-31 09:45:00,24.43,24.5,24.43,24.5,68100.0,12.0772,12.1118,12.0772,12.1118,68100.0
2006-05-31 09:50:00,24.5,24.51,24.42,24.43,67100.0,12.1118,12.1168,12.0723,12.0772,67100.0
2006-05-31 09:55:00,24.44,24.44,24.38,24.4,113800.0,12.0822,12.0822,12.0525,12.0624,113800.0
2006-05-31 10:00:00,24.4,24.49,24.4,24.48,75200.0,12.0624,12.1069,12.0624,12.1019,75200.0
2006-05-31 10:05:00,24.49,24.49,24.43,24.44,48200.0,12.1069,12.1069,12.0772,12.0822,48200.0
2006-05-31 10:10:00,24.45,24.47,24.43,24.46,80600.0,12.0871,12.097,12.0772,12.0921,80600.0
2006-05-31 10:15:00,24.46,24.47,24.45,24.46,36200.0,12.0921,12.097,12.0871,12.0921,36200.0
2006-05-31 10:20:00,24.46,24.5,24.46,24.48,42900.0,12.0921,12.1118,12.0921,12.1019,42900.0
2006-05-31 10:25:00,24.49,24.53,24.48,24.52,60700.0,12.1069,12.1267,12.1019,12.1217,60700.0
2006-05-31 10:30:00,24.52,24.6,24.51,24.51,70600.0,12.1217,12.1613,12.1168,12.1168,70600.0
2006-05-31 10:35:00,24.51,24.64,24.51,24.58,128100.0,12.1168,12.181,12.1168,12.1514,128100.0
2006-05-31 10:40:00,24.58,24.58,24.56,24.57,24300.0,12.1514,12.1514,12.1415,12.1464,24300.0
2006-05-31 10:45:00,24.57,24.59,24.56,24.56,39900.0,12.1464,12.1563,12.1415,12.1415,39900.0
2006-05-31 10:50:00,24.56,24.64,24.55,24.61,44100.0,12.1415,12.181,12.1365,12.1662,44100.0
2006-05-31 10:55:00,24.61,24.62,24.57,24.57,21900.0,12.1662,12.1711,12.1464,12.1464,21900.0
2006-05-31 11:00:00,24.57,24.58,24.53,24.55,51600.0,12.1464,12.1514,12.1267,12.1365,51600.0
2006-05-31 11:05:00,24.53,24.55,24.53,24.54,88800.0,12.1267,12.1365,12.1267,12.1316,88800.0
2006-05-31 11:10:00,24.53,24.54,24.51,24.54,57600.0,12.1267,12.1316,12.1168,12.1316,57600.0
2006-05-31 11:15:00,24.54,24.58,24.53,24.58,73900.0,12.1316,12.1514,12.1267,12.1514,73900.0
2006-05-31 11:20:00,24.58,24.65,24.58,24.62,60000.0,12.1514,12.186,12.1514,12.1711,60000.0
2006-05-31 11:25:00,24.62,24.65,24.6,24.64,29100.0,12.1711,12.186,12.1613,12.181,29100.0
2006-05-31 11:30:00,24.64,24.66,24.63,24.65,35300.0,12.181,12.1909,12.1761,12.186,35300.0
2006-05-31 11:35:00,24.65,24.7,24.63,24.64,44600.0,12.186,12.2107,12.1761,12.181,44600.0
2006-05-31 11:40:00,24.64,24.67,24.63,24.66,15800.0,12.181,12.1959,12.1761,12.1909,15800.0
2006-05-31 11:45:00,24.67,24.69,24.66,24.67,14500.0,12.1959,12.2058,12.1909,12.1959,14500.0
2006-05-31 11:50:00,24.67,24.68,24.62,24.63,11600.0,12.1959,12.2008,12.1711,12.1761,11600.0
2006-05-31 11:55:00,24.63,24.64,24.61,24.62,19000.0,12.1761,12.181,12.1662,12.1711,19000.0
2006-05-31 12:00:00,24.62,24.63,24.59,24.61,29700.0,12.1711,12.1761,12.1563,12.1662,29700.0
2006-05-31 12:05:00,24.61,24.62,24.59,24.59,10300.0,12.1662,12.1711,12.1563,12.1563,10300.0
2006-05-31 12:10:00,24.58,24.64,24.58,24.63,18600.0,12.1514,12.181,12.1514,12.1761,18600.0
2006-05-31 12:15:00,24.63,24.65,24.61,24.62,13100.0,12.1761,12.186,12.1662,12.1711,13100.0
2006-05-31 12:20:00,24.61,24.63,24.61,24.62,31500.0,12.1662,12.1761,12.1662,12.1711,31500.0
2006-05-31 12:25:00,24.62,24.63,24.61,24.61,12400.0,12.1711,12.1761,12.1662,12.1662,12400.0
2006-05-31 12:30:00,24.61,24.64,24.59,24.6,57300.0,12.1662,12.181,12.1563,12.1613,57300.0
2006-05-31 12:35:00,24.6,24.6,24.53,24.53,84000.0,12.1613,12.1613,12.1267,12.1267,84000.0
2006-05-31 12:40:00,24.53,24.54,24.5,24.5,13600.0,12.1267,12.1316,12.1118,12.1118,13600.0
2006-05-31 12:45:00,24.5,24.56,24.5,24.54,24000.0,12.1118,12.1415,12.1118,12.1316,24000.0
2006-05-31 12:50:00,24.54,24.54,24.52,24.52,11300.0,12.1316,12.1316,12.1217,12.1217,11300.0
2006-05-31 12:55:00,24.52,24.55,24.52,24.55,9700.0,12.1217,12.1365,12.1217,12.1365,9700.0
2006-05-31 13:00:00,24.55,24.55,24.5,24.5,40200.0,12.1365,12.1365,12.1118,12.1118,40200.0
2006-05-31 13:05:00,24.5,24.51,24.49,24.49,31100.0,12.1118,12.1168,12.1069,12.1069,31100.0
2006-05-31 13:10:00,24.49,24.51,24.49,24.51,17800.0,12.1069,12.1168,12.1069,12.1168,17800.0
2006-05-31 13:15:00,24.51,24.52,24.5,24.5,17700.0,12.1168,12.1217,12.1118,12.1118,17700.0
2006-05-31 13:20:00,24.5,24.51,24.48,24.49,24700.0,12.1118,12.1168,12.1019,12.1069,24700.0
2006-05-31 13:25:00,24.5,24.5,24.48,24.48,16600.0,12.1118,12.1118,12.1019,12.1019,16600.0
2006-05-31 13:30:00,24.48,24.5,24.48,24.48,16300.0,12.1019,12.1118,12.1019,12.1019,16300.0
2006-05-31 13:35:00,24.49,24.54,24.48,24.54,49700.0,12.1069,12.1316,12.1019,12.1316,49700.0
2006-05-31 13:40:00,24.53,24.59,24.53,24.57,19800.0,12.1267,12.1563,12.1267,12.1464,19800.0
2006-05-31 13:45:00,24.57,24.58,24.54,24.54,24200.0,12.1464,12.1514,12.1316,12.1316,24200.0
2006-05-31 13:50:00,24.55,24.56,24.52,24.53,38400.0,12.1365,12.1415,12.1217,12.1267,38400.0
2006-05-31 13:55:00,24.53,24.53,24.48,24.48,32300.0,12.1267,12.1267,12.1019,12.1019,32300.0
2006-05-31 14:00:00,24.47,24.5,24.46,24.49,114700.0,12.097,12.1118,12.0921,12.1069,114700.0
2006-05-31 14:05:00,24.5,24.52,24.46,24.46,63700.0,12.1118,12.1217,12.0921,12.0921,63700.0
2006-05-31 14:10:00,24.46,24.47,24.4,24.41,98200.0,12.0921,12.097,12.0624,12.0673,98200.0
2006-05-31 14:15:00,24.41,24.42,24.35,24.42,107300.0,12.0673,12.0723,12.0377,12.0723,107300.0
2006-05-31 14:20:00,24.41,24.46,24.38,24.43,66000.0,12.0673,12.0921,12.0525,12.0772,66000.0
2006-05-31 14:25:00,24.44,24.51,24.42,24.48,82700.0,12.0822,12.1168,12.0723,12.1019,82700.0
2006-05-31 14:30:00,24.47,24.57,24.47,24.52,65500.0,12.097,12.1464,12.097,12.1217,65500.0
2006-05-31 14:35:00,24.51,24.53,24.48,24.5,44700.0,12.1168,12.1267,12.1019,12.1118,44700.0
2006-05-31 14:40:00,24.5,24.51,24.49,24.5,42000.0,12.1118,12.1168,12.1069,12.1118,42000.0
2006-05-31 14:45:00,24.5,24.56,24.5,24.53,59100.0,12.1118,12.1415,12.1118,12.1267,59100.0
2006-05-31 14:50:00,24.53,24.56,24.5,24.52,61100.0,12.1267,12.1415,12.1118,12.1217,61100.0
2006-05-31 14:55:00,24.52,24.57,24.51,24.56,38500.0,12.1217,12.1464,12.1168,12.1415,38500.0
2006-05-31 15:00:00,24.56,24.57,24.53,24.54,59400.0,12.1415,12.1464,12.1267,12.1316,59400.0
2006-05-31 15:05:00,24.53,24.54,24.46,24.47,79100.0,12.1267,12.1316,12.0921,12.097,79100.0
2006-05-31 15:10:00,24.47,24.5,24.47,24.49,89900.0,12.097,12.1118,12.097,12.1069,89900.0
2006-05-31 15:15:00,24.48,24.52,24.48,24.5,60500.0,12.1019,12.1217,12.1019,12.1118,60500.0
2006-05-31 15:20:00,24.5,24.54,24.48,24.49,130100.0,12.1118,12.1316,12.1019,12.1069,130100.0
2006-05-31 15:25:00,24.49,24.51,24.47,24.49,61300.0,12.1069,12.1168,12.097,12.1069,61300.0
2006-05-31 15:30:00,24.49,24.51,24.44,24.44,92100.0,12.1069,12.1168,12.0822,12.0822,92100.0
2006-05-31 15:35:00,24.45,24.47,24.43,24.43,124400.0,12.0871,12.097,12.0772,12.0772,124400.0
2006-05-31 15:40:00,24.42,24.52,24.42,24.5,163300.0,12.0723,12.1217,12.0723,12.1118,163300.0
2006-05-31 15:45:00,24.51,24.55,24.48,24.54,127200.0,12.1168,12.1365,12.1019,12.1316,127200.0
2006-05-31 15:50:00,24.54,24.56,24.53,24.56,129200.0,12.1316,12.1415,12.1267,12.1415,129200.0
2006-05-31 15:55:00,24.55,24.57,24.53,24.56,225700.0,12.1365,12.1464,12.1267,12.1415,225700.0
2006-06-01 09:30:00,24.56,24.6,24.54,24.56,102200.0,12.1415,12.1613,12.1316,12.1415,102200.0
2006-06-01 09:35:00,24.57,24.6,24.51,24.6,46100.0,12.1464,12.1613,12.1168,12.1613,46100.0
2006-06-01 09:40:00,24.6,24.65,24.56,24.61,52700.0,12.1613,12.186,12.1415,12.1662,52700.0
2006-06-01 09:45:00,24.61,24.72,24.61,24.7,68700.0,12.1662,12.2206,12.1662,12.2107,68700.0
2006-06-01 09:50:00,24.7,24.8,24.7,24.74,234000.0,12.2107,12.2601,12.2107,12.2305,234000.0
2006-06-01 09:55:00,24.74,24.8,24.67,24.8,180100.0,12.2305,12.2601,12.1959,12.2601,180100.0
2006-06-01 10:00:00,24.78,24.8,24.74,24.78,141000.0,12.2502,12.2601,12.2305,12.2502,141000.0
2006-06-01 10:05:00,24.78,24.84,24.77,24.81,166600.0,12.2502,12.2799,12.2453,12.2651,166600.0
2006-06-01 10:10:00,24.8,24.85,24.8,24.83,78600.0,12.2601,12.2849,12.2601,12.275,78600.0
2006-06-01 10:15:00,24.83,24.85,24.81,24.82,78500.0,12.275,12.2849,12.2651,12.27,78500.0
2006-06-01 10:20:00,24.82,24.82,24.79,24.81,114100.0,12.27,12.27,12.2552,12.2651,114100.0
2006-06-01 10:25:00,24.8,24.81,24.75,24.76,105700.0,12.2601,12.2651,12.2354,12.2404,105700.0
2006-06-01 10:30:00,24.77,24.85,24.77,24.81,114800.0,12.2453,12.2849,12.2453,12.2651,114800.0
2006-06-01 10:35:00,24.81,24.86,24.8,24.86,42800.0,12.2651,12.2898,12.2601,12.2898,42800.0
2006-06-01 10:40:00,24.86,24.87,24.82,24.87,54200.0,12.2898,12.2947,12.27,12.2947,54200.0
2006-06-01 10:45:00,24.87,24.87,24.84,24.86,83500.0,12.2947,12.2947,12.2799,12.2898,83500.0
2006-06-01 10:50:00,24.85,24.86,24.81,24.83,61700.0,12.2849,12.2898,12.2651,12.275,61700.0
2006-06-01 10:55:00,24.83,24.85,24.81,24.81,45000.0,12.275,12.2849,12.2651,12.2651,45000.0
2006-06-01 11:00:00,24.83,24.83,24.76,24.76,51100.0,12.275,12.275,12.2404,12.2404,51100.0
2006-06-01 11:05:00,24.77,24.83,24.75,24.83,178700.0,12.2453,12.275,12.2354,12.275,178700.0
2006-06-01 11:10:00,24.84,24.87,24.83,24.85,50500.0,12.2799,12.2947,12.275,12.2849,50500.0
2006-06-01 11:15:00,24.85,24.89,24.84,24.88,43800.0,12.2849,12.3046,12.2799,12.2997,43800.0
2006-06-01 11:20:00,24.87,24.91,24.87,24.89,48100.0,12.2947,12.3145,12.2947,12.3046,48100.0
2006-06-01 11:25:00,24.89,24.93,24.89,24.93,60100.0,12.3046,12.3244,12.3046,12.3244,60100.0
2006-06-01 11:30:00,24.93,24.97,24.92,24.96,50300.0,12.3244,12.3442,12.3195,12.3392,50300.0
2006-06-01 11:35:00,24.96,24.99,24.96,24.97,68200.0,12.3392,12.3541,12.3392,12.3442,68200.0
2006-06-01 11:40:00,24.96,24.98,24.94,24.97,54700.0,12.3392,12.3491,12.3293,12.3442,54700.0
2006-06-01 11:45:00,24.97,24.98,24.96,24.98,42300.0,12.3442,12.3491,12.3392,12.3491,42300.0
2006-06-01 11:50:00,24.98,24.98,24.97,24.97,25700.0,12.3491,12.3491,12.3442,12.3442,25700.0
2006-06-01 11:55:00,24.97,24.99,24.95,24.98,46500.0,12.3442,12.3541,12.3343,12.3491,46500.0
2006-06-01 12:00:00,24.98,25.0,24.98,24.99,32200.0,12.3491,12.359,12.3491,12.3541,32200.0
2006-06-01 12:05:00,24.99,25.0,24.98,25.0,29400.0,12.3541,12.359,12.3491,12.359,29400.0
2006-06-01 12:10:00,24.99,25.04,24.99,25.04,98200.0,12.3541,12.3788,12.3541,12.3788,98200.0
2006-06-01 12:15:00,25.05,25.07,25.02,25.03,21800.0,12.3837,12.3936,12.3689,12.3738,21800.0
2006-06-01 12:20:00,25.03,25.07,25.01,25.07,68000.0,12.3738,12.3936,12.3639,12.3936,68000.0
2006-06-01 12:25:00,25.07,25.1,25.05,25.07,78200.0,12.3936,12.4084,12.3837,12.3936,78200.0
2006-06-01 12:30:00,25.07,25.09,25.06,25.08,28600.0,12.3936,12.4035,12.3887,12.3986,28600.0
2006-06-01 12:35:00,25.08,25.1,25.06,25.07,35000.0,12.3986,12.4084,12.3887,12.3936,35000.0
2006-06-01 12:40:00,25.07,25.08,25.05,25.06,59000.0,12.3936,12.3986,12.3837,12.3887,59000.0
2006-06-01 12:45:00,25.06,25.1,25.06,25.1,31800.0,12.3887,12.4084,12.3887,12.4084,31800.0
2006-06-01 12:50:00,25.1,25.13,25.1,25.12,70300.0,12.4084,12.4233,12.4084,12.4183,70300.0
2006-06-01 12:55:00,25.12,25.12,25.05,25.06,42200.0,12.4183,12.4183,12.3837,12.3887,42200.0
2006-06-01 13:00:00,25.05,25.07,25.04,25.07,28800.0,12.3837,12.3936,12.3788,12.3936,28800.0
2006-06-01 13:05:00,25.07,25.09,25.07,25.08,15700.0,12.3936,12.4035,12.3936,12.3986,15700.0
2006-06-01 13:10:00,25.08,25.08,25.06,25.07,22000.0,12.3986,12.3986,12.3887,12.3936,22000.0
2006-06-01 13:15:00,25.06,25.12,25.06,25.12,29000.0,12.3887,12.4183,12.3887,12.4183,29000.0
2006-06-01 13:20:00,25.1,25.12,25.1,25.11,15300.0,12.4084,12.4183,12.4084,12.4134,15300.0
2006-06-01 13:25:00,25.11,25.12,25.1,25.12,25100.0,12.4134,12.4183,12.4084,12.4183,25100.0
2006-06-01 13:30:00,25.11,25.13,25.1,25.13,34600.0,12.4134,12.4233,12.4084,12.4233,34600.0
2006-06-01 13:35:00,25.13,25.14,25.11,25.14,74200.0,12.4233,12.4282,12.4134,12.4282,74200.0
2006-06-01 13:40:00,25.14,25.17,25.13,25.16,47800.0,12.4282,12.443,12.4233,12.4381,47800.0
2006-06-01 13:45:00,25.17,25.18,25.16,25.17,52700.0,12.443,12.448,12.4381,12.443,52700.0
2006-06-01 13:50:00,25.17,25.18,25.16,25.17,58200.0,12.443,12.448,12.4381,12.443,58200.0
2006-06-01 13:55:00,25.18,25.21,25.17,25.21,62100.0,12.448,12.4628,12.443,12.4628,62100.0
2006-06-01 14:00:00,25.2,25.22,25.19,25.2,75400.0,12.4579,12.4678,12.4529,12.4579,75400.0
2006-06-01 14:05:00,25.19,25.21,25.18,25.2,43600.0,12.4529,12.4628,12.448,12.4579,43600.0
2006-06-01 14:10:00,25.19,25.21,25.16,25.19,49200.0,12.4529,12.4628,12.4381,12.4529,49200.0
2006-06-01 14:15:00,25.19,25.24,25.19,25.24,83800.0,12.4529,12.4777,12.4529,12.4777,83800.0
2006-06-01 14:20:00,25.24,25.25,25.24,25.25,67300.0,12.4777,12.4826,12.4777,12.4826,67300.0
2006-06-01 14:25:00,25.24,25.25,25.21,25.22,28400.0,12.4777,12.4826,12.4628,12.4678,28400.0
2006-06-01 14:30:00,25.22,25.23,25.2,25.2,23900.0,12.4678,12.4727,12.4579,12.4579,23900.0
2006-06-01 14:35:00,25.21,25.21,25.14,25.14,44500.0,12.4628,12.4628,12.4282,12.4282,44500.0
2006-06-01 14:40:00,25.15,25.16,25.14,25.15,33300.0,12.4332,12.4381,12.4282,12.4332,33300.0
2006-06-01 14:45:00,25.14,25.15,25.14,25.14,55300.0,12.4282,12.4332,12.4282,12.4282,55300.0
2006-06-01 14:50:00,25.14,25.15,25.1,25.11,43200.0,12.4282,12.4332,12.4084,12.4134,43200.0
2006-06-01 14:55:00,25.11,25.12,25.05,25.06,94700.0,12.4134,12.4183,12.3837,12.3887,94700.0
2006-06-01 15:00:00,25.06,25.06,24.99,24.99,569900.0,12.3887,12.3887,12.3541,12.3541,569900.0
2006-06-01 15:05:00,25.0,25.0,24.95,24.96,137100.0,12.359,12.359,12.3343,12.3392,137100.0
2006-06-01 15:10:00,24.97,25.0,24.96,24.99,49200.0,12.3442,12.359,12.3392,12.3541,49200.0
2006-06-01 15:15:00,24.99,25.0,24.98,25.0,35700.0,12.3541,12.359,12.3491,12.359,35700.0
2006-06-01 15:20:00,25.0,25.07,25.0,25.06,106700.0,12.359,12.3936,12.359,12.3887,106700.0
2006-06-01 15:25:00,25.05,25.11,25.05,25.11,160400.0,12.3837,12.4134,12.3837,12.4134,160400.0
2006-06-01 15:30:00,25.1,25.13,25.08,25.1,83600.0,12.4084,12.4233,12.3986,12.4084,83600.0
2006-06-01 15:35:00,25.1,25.13,25.09,25.12,87500.0,12.4084,12.4233,12.4035,12.4183,87500.0
2006-06-01 15:40:00,25.12,25.17,25.12,25.13,152100.0,12.4183,12.443,12.4183,12.4233,152100.0
2006-06-01 15:45:00,25.14,25.14,25.12,25.13,139900.0,12.4282,12.4282,12.4183,12.4233,139900.0
2006-06-01 15:50:00,25.14,25.15,25.13,25.15,149300.0,12.4282,12.4332,12.4233,12.4332,149300.0
2006-06-01 15:55:00,25.15,25.15,25.13,25.14,191100.0,12.4332,12.4332,12.4233,12.4282,191100.0
2006-06-02 09:30:00,25.1,25.15,25.1,25.14,380000.0,12.4084,12.4332,12.4084,12.4282,380000.0
2006-06-02 09:35:00,25.15,25.22,25.14,25.18,184800.0,12.4332,12.4678,12.4282,12.448,184800.0
2006-06-02 09:40:00,25.18,25.2,25.06,25.06,82500.0,12.448,12.4579,12.3887,12.3887,82500.0
2006-06-02 09:45:00,25.07,25.16,25.04,25.14,86800.0,12.3936,12.4381,12.3788,12.4282,86800.0
2006-06-02 09:50:00,25.13,25.15,25.0,25.03,124300.0,12.4233,12.4332,12.359,12.3738,124300.0
2006-06-02 09:55:00,25.03,25.05,24.95,25.01,241700.0,12.3738,12.3837,12.3343,12.3639,241700.0
2006-06-02 10:00:00,25.02,25.06,24.95,25.06,113600.0,12.3689,12.3887,12.3343,12.3887,113600.0
2006-06-02 10:05:00,25.06,25.08,25.03,25.04,77700.0,12.3887,12.3986,12.3738,12.3788,77700.0
2006-06-02 10:10:00,25.04,25.08,25.02,25.04,233800.0,12.3788,12.3986,12.3689,12.3788,233800.0
2006-06-02 10:15:00,25.04,25.07,25.02,25.04,66200.0,12.3788,12.3936,12.3689,12.3788,66200.0
2006-06-02 10:20:00,25.04,25.06,25.02,25.03,59900.0,12.3788,12.3887,12.3689,12.3738,59900.0
2006-06-02 10:25:00,25.03,25.06,25.03,25.05,117500.0,12.3738,12.3887,12.3738,12.3837,117500.0
2006-06-02 10:30:00,25.05,25.09,25.02,25.04,59400.0,12.3837,12.4035,12.3689,12.3788,59400.0
2006-06-02 10:35:00,25.04,25.09,25.04,25.08,54300.0,12.3788,12.4035,12.3788,12.3986,54300.0
2006-06-02 10:40:00,25.07,25.09,25.04,25.07,60700.0,12.3936,12.4035,12.3788,12.3936,60700.0
2006-06-02 10:45:00,25.07,25.09,25.07,25.08,63300.0,12.3936,12.4035,12.3936,12.3986,63300.0
2006-06-02 10:50:00,25.07,25.08,25.01,25.01,92800.0,12.3936,12.3986,12.3639,12.3639,92800.0
2006-06-02 10:55:00,25.02,25.04,24.99,25.02,116000.0,12.3689,12.3788,12.3541,12.3689,116000.0
2006-06-02 11:00:00,25.02,25.05,24.99,24.99,72800.0,12.3689,12.3837,12.3541,12.3541,72800.0
2006-06-02 11:05:00,25.0,25.07,24.99,25.07,113900.0,12.359,12.3936,12.3541,12.3936,113900.0
2006-06-02 11:10:00,25.07,25.1,25.06,25.1,45800.0,12.3936,12.4084,12.3887,12.4084,45800.0
2006-06-02 11:15:00,25.1,25.12,25.06,25.09,56500.0,12.4084,12.4183,12.3887,12.4035,56500.0
2006-06-02 11:20:00,25.09,25.18,25.09,25.17,45400.0,12.4035,12.448,12.4035,12.443,45400.0
2006-06-02 11:25:00,25.17,25.2,25.15,25.16,97200.0,12.443,12.4579,12.4332,12.4381,97200.0
2006-06-02 11:30:00,25.17,25.19,25.15,25.16,43900.0,12.443,12.4529,12.4332,12.4381,43900.0
2006-06-02 11:35:00,25.16,25.17,25.14,25.17,43300.0,12.4381,12.443,12.4282,12.443,43300.0
2006-06-02 11:40:00,25.17,25.18,25.14,25.15,54100.0,12.443,12.448,12.4282,12.4332,54100.0
2006-06-02 11:45:00,25.14,25.16,25.06,25.11,78000.0,12.4282,12.4381,12.3887,12.4134,78000.0
2006-06-02 11:50:00,25.1,25.15,25.08,25.15,49700.0,12.4084,12.4332,12.3986,12.4332,49700.0
2006-06-02 11:55:00,25.15,25.15,25.08,25.08,29100.0,12.4332,12.4332,12.3986,12.3986,29100.0
2006-06-02 12:00:00,25.08,25.08,25.02,25.06,34600.0,12.3986,12.3986,12.3689,12.3887,34600.0
2006-06-02 12:05:00,25.06,25.1,25.05,25.06,39600.0,12.3887,12.4084,12.3837,12.3887,39600.0
2006-06-02 12:10:00,25.07,25.08,25.05,25.07,38700.0,12.3936,12.3986,12.3837,12.3936,38700.0
2006-06-02 12:15:00,25.07,25.13,25.07,25.12,18700.0,12.3936,12.4233,12.3936,12.4183,18700.0
2006-06-02 12:20:00,25.13,25.15,25.12,25.14,29800.0,12.4233,12.4332,12.4183,12.4282,29800.0
2006-06-02 12:25:00,25.14,25.18,25.13,25.16,35600.0,12.4282,12.448,12.4233,12.4381,35600.0
2006-06-02 12:30:00,25.17,25.18,25.14,25.18,21400.0,12.443,12.448,12.4282,12.448,21400.0
2006-06-02 12:35:00,25.18,25.19,25.18,25.19,14000.0,12.448,12.4529,12.448,12.4529,14000.0
2006-06-02 12:40:00,25.18,25.19,25.15,25.17,22100.0,12.448,12.4529,12.4332,12.443,22100.0
2006-06-02 12:45:00,25.17,25.18,25.15,25.16,15300.0,12.443,12.448,12.4332,12.4381,15300.0
2006-06-02 12:50:00,25.16,25.17,25.15,25.15,10600.0,12.4381,12.443,12.4332,12.4332,10600.0
2006-06-02 12:55:00,25.15,25.16,25.11,25.12,14200.0,12.4332,12.4381,12.4134,12.4183,14200.0
2006-06-02 13:00:00,25.12,25.13,25.1,25.13,22800.0,12.4183,12.4233,12.4084,12.4233,22800.0
2006-06-02 13:05:00,25.12,25.17,25.12,25.15,32400.0,12.4183,12.443,12.4183,12.4332,32400.0
2006-06-02 13:10:00,25.16,25.17,25.14,25.16,13700.0,12.4381,12.443,12.4282,12.4381,13700.0
2006-06-02 13:15:00,25.16,25.2,25.15,25.18,26200.0,12.4381,12.4579,12.4332,12.448,26200.0
2006-06-02 13:20:00,25.18,25.24,25.18,25.23,107000.0,12.448,12.4777,12.448,12.4727,107000.0
2006-06-02 13:25:00,25.23,25.3,25.22,25.29,102100.0,12.4727,12.5073,12.4678,12.5024,102100.0
2006-06-02 13:30:00,25.3,25.3,25.24,25.24,72000.0,12.5073,12.5073,12.4777,12.4777,72000.0
2006-06-02 13:35:00,25.25,25.25,25.17,25.17,37000.0,12.4826,12.4826,12.443,12.443,37000.0
2006-06-02 13:40:00,25.17,25.18,25.17,25.17,18900.0,12.443,12.448,12.443,12.443,18900.0
2006-06-02 13:45:00,25.18,25.2,25.17,25.2,32800.0,12.448,12.4579,12.443,12.4579,32800.0
2006-06-02 13:50:00,25.2,25.2,25.17,25.17,34300.0,12.4579,12.4579,12.443,12.443,34300.0
2006-06-02 13:55:00,25.18,25.19,25.17,25.19,33200.0,12.448,12.4529,12.443,12.4529,33200.0
2006-06-02 14:00:00,25.2,25.23,25.2,25.22,51600.0,12.4579,12.4727,12.4579,12.4678,51600.0
2006-06-02 14:05:00,25.22,25.25,25.21,25.25,49300.0,12.4678,12.4826,12.4628,12.4826,49300.0
2006-06-02 14:10:00,25.25,25.29,25.24,25.28,51500.0,12.4826,12.5024,12.4777,12.4974,51500.0
2006-06-02 14:15:00,25.28,25.28,25.22,25.23,65600.0,12.4974,12.4974,12.4678,12.4727,65600.0
2006-06-02 14:20:00,25.23,25.25,25.22,25.24,49600.0,12.4727,12.4826,12.4678,12.4777,49600.0
2006-06-02 14:25:00,25.24,25.26,25.23,25.24,62600.0,12.4777,12.4875,12.4727,12.4777,62600.0
2006-06-02 14:30:00,25.25,25.31,25.24,25.31,121200.0,12.4826,12.5123,12.4777,12.5123,121200.0
2006-06-02 14:35:00,25.31,25.34,25.31,25.33,85100.0,12.5123,12.5271,12.5123,12.5221,85100.0
2006-06-02 14:40:00,25.33,25.35,25.3,25.33,64300.0,12.5221,12.532,12.5073,12.5221,64300.0
2006-06-02 14:45:00,25.34,25.39,25.34,25.39,81700.0,12.5271,12.5518,12.5271,12.5518,81700.0
2006-06-02 14:50:00,25.39,25.4,25.33,25.34,66300.0,12.5518,12.5567,12.5221,12.5271,66300.0
2006-06-02 14:55:00,25.33,25.36,25.33,25.35,33900.0,12.5221,12.537,12.5221,12.532,33900.0
2006-06-02 15:00:00,25.36,25.37,25.34,25.34,50300.0,12.537,12.5419,12.5271,12.5271,50300.0
2006-06-02 15:05:00,25.34,25.35,25.31,25.32,60200.0,12.5271,12.532,12.5123,12.5172,60200.0
2006-06-02 15:10:00,25.32,25.33,25.32,25.32,38100.0,12.5172,12.5221,12.5172,12.5172,38100.0
2006-06-02 15:15:00,25.33,25.35,25.33,25.33,69100.0,12.5221,12.532,12.5221,12.5221,69100.0
2006-06-02 15:20:00,25.33,25.34,25.32,25.33,49400.0,12.5221,12.5271,12.5172,12.5221,49400.0
2006-06-02 15:25:00,25.32,25.33,25.31,25.32,35600.0,12.5172,12.5221,12.5123,12.5172,35600.0
2006-06-02 15:30:00,25.32,25.32,25.3,25.3,84300.0,12.5172,12.5172,12.5073,12.5073,84300.0
2006-06-02 15:35:00,25.31,25.33,25.29,25.3,99900.0,12.5123,12.5221,12.5024,12.5073,99900.0
2006-06-02 15:40:00,25.3,25.32,25.29,25.31,91600.0,12.5073,12.5172,12.5024,12.5123,91600.0
2006-06-02 15:45:00,25.31,25.31,25.24,25.25,70100.0,12.5123,12.5123,12.4777,12.4826,70100.0
2006-06-02 15:50:00,25.24,25.25,25.23,25.24,101100.0,12.4777,12.4826,12.4727,12.4777,101100.0
2006-06-02 15:55:00,25.24,25.26,25.23,25.25,182700.0,12.4777,12.4875,12.4727,12.4826,182700.0
2006-06-05 09:30:00,25.12,25.22,25.1,25.14,157200.0,12.4183,12.4678,12.4084,12.4282,157200.0
2006-06-05 09:35:00,25.15,25.17,25.11,25.15,40500.0,12.4332,12.443,12.4134,12.4332,40500.0
2006-06-05 09:40:00,25.15,25.2,25.14,25.18,43300.0,12.4332,12.4579,12.4282,12.448,43300.0
2006-06-05 09:45:00,25.2,25.21,25.17,25.18,40100.0,12.4579,12.4628,12.443,12.448,40100.0
2006-06-05 09:50:00,25.17,25.24,25.16,25.24,41500.0,12.443,12.4777,12.4381,12.4777,41500.0
2006-06-05 09:55:00,25.24,25.26,25.23,25.25,53200.0,12.4777,12.4875,12.4727,12.4826,53200.0
2006-06-05 10:00:00,25.26,25.26,25.18,25.21,52400.0,12.4875,12.4875,12.448,12.4628,52400.0
2006-06-05 10:05:00,25.21,25.22,25.14,25.22,72600.0,12.4628,12.4678,12.4282,12.4678,72600.0
2006-06-05 10:10:00,25.22,25.25,25.21,25.25,48600.0,12.4678,12.4826,12.4628,12.4826,48600.0
2006-06-05 10:15:00,25.25,25.28,25.22,25.23,82600.0,12.4826,12.4974,12.4678,12.4727,82600.0
2006-06-05 10:20:00,25.23,25.27,25.23,25.24,28100.0,12.4727,12.4925,12.4727,12.4777,28100.0
2006-06-05 10:25:00,25.24,25.24,25.22,25.23,53700.0,12.4777,12.4777,12.4678,12.4727,53700.0
2006-06-05 10:30:00,25.22,25.26,25.22,25.26,42300.0,12.4678,12.4875,12.4678,12.4875,42300.0
2006-06-05 10:35:00,25.26,25.27,25.24,25.25,29500.0,12.4875,12.4925,12.4777,12.4826,29500.0
2006-06-05 10:40:00,25.24,25.24,25.22,25.24,51300.0,12.4777,12.4777,12.4678,12.4777,51300.0
2006-06-05 10:45:00,25.23,25.25,25.22,25.24,21300.0,12.4727,12.4826,12.4678,12.4777,21300.0
2006-06-05 10:50:00,25.24,25.29,25.24,25.27,91600.0,12.4777,12.5024,12.4777,12.4925,91600.0
2006-06-05 10:55:00,25.27,25.28,25.25,25.27,46100.0,12.4925,12.4974,12.4826,12.4925,46100.0
2006-06-05 11:00:00,25.27,25.31,25.27,25.3,66000.0,12.4925,12.5123,12.4925,12.5073,66000.0
2006-06-05 11:05:00,25.3,25.34,25.29,25.32,65600.0,12.5073,12.5271,12.5024,12.5172,65600.0
2006-06-05 11:10:00,25.32,25.37,25.32,25.35,72700.0,12.5172,12.5419,12.5172,12.532,72700.0
2006-06-05 11:15:00,25.35,25.37,25.35,25.36,55200.0,12.532,12.5419,12.532,12.537,55200.0
2006-06-05 11:20:00,25.36,25.39,25.36,25.39,62600.0,12.537,12.5518,12.537,12.5518,62600.0
2006-06-05 11:25:00,25.38,25.39,25.36,25.36,36900.0,12.5469,12.5518,12.537,12.537,36900.0
2006-06-05 11:30:00,25.36,25.38,25.35,25.38,72200.0,12.537,12.5469,12.532,12.5469,72200.0
2006-06-05 11:35:00,25.38,25.39,25.36,25.36,48900.0,12.5469,12.5518,12.537,12.537,48900.0
2006-06-05 11:40:00,25.36,25.37,25.36,25.37,19300.0,12.537,12.5419,12.537,12.5419,19300.0
2006-06-05 11:45:00,25.37,25.37,25.35,25.35,31300.0,12.5419,12.5419,12.532,12.532,31300.0
2006-06-05 11:50:00,25.35,25.36,25.31,25.32,64200.0,12.532,12.537,12.5123,12.5172,64200.0
2006-06-05 11:55:00,25.31,25.34,25.3,25.33,47500.0,12.5123,12.5271,12.5073,12.5221,47500.0
2006-06-05 12:00:00,25.34,25.34,25.32,25.33,75500.0,12.5271,12.5271,12.5172,12.5221,75500.0
2006-06-05 12:05:00,25.32,25.34,25.31,25.34,54000.0,12.5172,12.5271,12.5123,12.5271,54000.0
2006-06-05 12:10:00,25.34,25.37,25.34,25.37,41500.0,12.5271,12.5419,12.5271,12.5419,41500.0
2006-06-05 12:15:00,25.37,25.39,25.37,25.38,25500.0,12.5419,12.5518,12.5419,12.5469,25500.0
2006-06-05 12:20:00,25.39,25.39,25.38,25.38,35500.0,12.5518,12.5518,12.5469,12.5469,35500.0
2006-06-05 12:25:00,25.38,25.38,25.36,25.37,27600.0,12.5469,12.5469,12.537,12.5419,27600.0
2006-06-05 12:30:00,25.37,25.37,25.35,25.35,36300.0,12.5419,12.5419,12.532,12.532,36300.0
2006-06-05 12:35:00,25.36,25.37,25.35,25.36,90700.0,12.537,12.5419,12.532,12.537,90700.0
2006-06-05 12:40:00,25.36,25.37,25.36,25.37,19800.0,12.537,12.5419,12.537,12.5419,19800.0
2006-06-05 12:45:00,25.37,25.39,25.36,25.39,42300.0,12.5419,12.5518,12.537,12.5518,42300.0
2006-06-05 12:50:00,25.39,25.4,25.38,25.4,47100.0,12.5518,12.5567,12.5469,12.5567,47100.0
2006-06-05 12:55:00,25.39,25.4,25.39,25.4,32000.0,12.5518,12.5567,12.5518,12.5567,32000.0
2006-06-05 13:00:00,25.4,25.41,25.39,25.39,47200.0,12.5567,12.5617,12.5518,12.5518,47200.0
2006-06-05 13:05:00,25.39,25.39,25.38,25.38,16200.0,12.5518,12.5518,12.5469,12.5469,16200.0
2006-06-05 13:10:00,25.38,25.38,25.37,25.38,23400.0,12.5469,12.5469,12.5419,12.5469,23400.0
2006-06-05 13:15:00,25.37,25.37,25.34,25.37,43900.0,12.5419,12.5419,12.5271,12.5419,43900.0
2006-06-05 13:20:00,25.37,25.37,25.33,25.33,41700.0,12.5419,12.5419,12.5221,12.5221,41700.0
2006-06-05 13:25:00,25.33,25.33,25.31,25.31,48100.0,12.5221,12.5221,12.5123,12.5123,48100.0
2006-06-05 13:30:00,25.31,25.32,25.3,25.3,30600.0,12.5123,12.5172,12.5073,12.5073,30600.0
2006-06-05 13:35:00,25.3,25.33,25.29,25.31,77300.0,12.5073,12.5221,12.5024,12.5123,77300.0
2006-06-05 13:40:00,25.31,25.32,25.28,25.28,67600.0,12.5123,12.5172,12.4974,12.4974,67600.0
2006-06-05 13:45:00,25.28,25.3,25.27,25.28,67300.0,12.4974,12.5073,12.4925,12.4974,67300.0
2006-06-05 13:50:00,25.27,25.31,25.26,25.31,50500.0,12.4925,12.5123,12.4875,12.5123,50500.0
2006-06-05 13:55:00,25.31,25.37,25.31,25.36,21800.0,12.5123,12.5419,12.5123,12.537,21800.0
2006-06-05 14:00:00,25.37,25.37,25.3,25.3,74600.0,12.5419,12.5419,12.5073,12.5073,74600.0
2006-06-05 14:05:00,25.31,25.31,25.27,25.27,44900.0,12.5123,12.5123,12.4925,12.4925,44900.0
2006-06-05 14:10:00,25.28,25.29,25.26,25.29,139500.0,12.4974,12.5024,12.4875,12.5024,139500.0
2006-06-05 14:15:00,25.28,25.29,25.23,25.23,148700.0,12.4974,12.5024,12.4727,12.4727,148700.0
2006-06-05 14:20:00,25.22,25.23,25.16,25.18,132200.0,12.4678,12.4727,12.4381,12.448,132200.0
2006-06-05 14:25:00,25.19,25.22,25.16,25.21,175600.0,12.4529,12.4678,12.4381,12.4628,175600.0
2006-06-05 14:30:00,25.21,25.21,25.14,25.15,134900.0,12.4628,12.4628,12.4282,12.4332,134900.0
2006-06-05 14:35:00,25.15,25.16,25.09,25.13,55200.0,12.4332,12.4381,12.4035,12.4233,55200.0
2006-06-05 14:40:00,25.13,25.21,25.11,25.21,112700.0,12.4233,12.4628,12.4134,12.4628,112700.0
2006-06-05 14:45:00,25.21,25.25,25.21,25.24,47700.0,12.4628,12.4826,12.4628,12.4777,47700.0
2006-06-05 14:50:00,25.23,25.24,25.21,25.24,62800.0,12.4727,12.4777,12.4628,12.4777,62800.0
2006-06-05 14:55:00,25.24,25.24,25.21,25.22,65100.0,12.4777,12.4777,12.4628,12.4678,65100.0
2006-06-05 15:00:00,25.21,25.22,25.19,25.22,90400.0,12.4628,12.4678,12.4529,12.4678,90400.0
2006-06-05 15:05:00,25.21,25.23,25.15,25.2,77300.0,12.4628,12.4727,12.4332,12.4579,77300.0
2006-06-05 15:10:00,25.2,25.21,25.14,25.2,106100.0,12.4579,12.4628,12.4282,12.4579,106100.0
2006-06-05 15:15:00,25.2,25.25,25.2,25.25,71800.0,12.4579,12.4826,12.4579,12.4826,71800.0
2006-06-05 15:20:00,25.25,25.25,25.2,25.2,50900.0,12.4826,12.4826,12.4579,12.4579,50900.0
2006-06-05 15:25:00,25.21,25.22,25.17,25.17,113900.0,12.4628,12.4678,12.443,12.443,113900.0
2006-06-05 15:30:00,25.19,25.23,25.19,25.22,70200.0,12.4529,12.4727,12.4529,12.4678,70200.0
2006-06-05 15:35:00,25.22,25.22,25.2,25.21,71200.0,12.4678,12.4678,12.4579,12.4628,71200.0
2006-06-05 15:40:00,25.22,25.22,25.17,25.18,184300.0,12.4678,12.4678,12.443,12.448,184300.0
2006-06-05 15:45:00,25.19,25.21,25.12,25.12,217200.0,12.4529,12.4628,12.4183,12.4183,217200.0
2006-06-05 15:50:00,25.13,25.2,25.12,25.18,157900.0,12.4233,12.4579,12.4183,12.448,157900.0
2006-06-05 15:55:00,25.19,25.2,25.15,25.16,166800.0,12.4529,12.4579,12.4332,12.4381,166800.0
2006-06-06 09:30:00,25.1,25.2,25.09,25.09,203900.0,12.4084,12.4579,12.4035,12.4035,203900.0
2006-06-06 09:35:00,25.09,25.11,25.01,25.07,60000.0,12.4035,12.4134,12.3639,12.3936,60000.0
2006-06-06 09:40:00,25.07,25.08,24.95,25.05,93700.0,12.3936,12.3986,12.3343,12.3837,93700.0
2006-06-06 09:45:00,25.05,25.21,25.01,25.21,119100.0,12.3837,12.4628,12.3639,12.4628,119100.0
2006-06-06 09:50:00,25.2,25.27,25.16,25.18,76700.0,12.4579,12.4925,12.4381,12.448,76700.0
2006-06-06 09:55:00,25.17,25.26,25.16,25.17,66100.0,12.443,12.4875,12.4381,12.443,66100.0
2006-06-06 10:00:00,25.17,25.19,25.11,25.18,70400.0,12.443,12.4529,12.4134,12.448,70400.0
2006-06-06 10:05:00,25.18,25.21,25.18,25.21,43600.0,12.448,12.4628,12.448,12.4628,43600.0
2006-06-06 10:10:00,25.22,25.23,25.16,25.19,53500.0,12.4678,12.4727,12.4381,12.4529,53500.0
2006-06-06 10:15:00,25.2,25.25,25.17,25.2,59500.0,12.4579,12.4826,12.443,12.4579,59500.0
2006-06-06 10:20:00,25.19,25.26,25.18,25.18,79900.0,12.4529,12.4875,12.448,12.448,79900.0
2006-06-06 10:25:00,25.18,25.21,25.16,25.18,53700.0,12.448,12.4628,12.4381,12.448,53700.0
2006-06-06 10:30:00,25.18,25.2,25.12,25.2,82700.0,12.448,12.4579,12.4183,12.4579,82700.0
2006-06-06 10:35:00,25.21,25.21,25.09,25.1,59700.0,12.4628,12.4628,12.4035,12.4084,59700.0
2006-06-06 10:40:00,25.11,25.12,25.09,25.11,36200.0,12.4134,12.4183,12.4035,12.4134,36200.0
2006-06-06 10:45:00,25.1,25.15,25.03,25.03,46500.0,12.4084,12.4332,12.3738,12.3738,46500.0
2006-06-06 10:50:00,25.03,25.1,25.0,25.0,81100.0,12.3738,12.4084,12.359,12.359,81100.0
2006-06-06 10:55:00,25.0,25.03,24.98,25.03,117200.0,12.359,12.3738,12.3491,12.3738,117200.0
2006-06-06 11:00:00,25.03,25.06,24.99,24.99,125300.0,12.3738,12.3887,12.3541,12.3541,125300.0
2006-06-06 11:05:00,25.0,25.02,24.99,25.01,111600.0,12.359,12.3689,12.3541,12.3639,111600.0
2006-06-06 11:10:00,25.02,25.03,24.99,25.02,91300.0,12.3689,12.3738,12.3541,12.3689,91300.0
2006-06-06 11:15:00,25.01,25.02,24.99,24.99,52800.0,12.3639,12.3689,12.3541,12.3541,52800.0
2006-06-06 11:20:00,25.0,25.01,24.99,24.99,61900.0,12.359,12.3639,12.3541,12.3541,61900.0
2006-06-06 11:25:00,25.0,25.0,24.97,24.98,78600.0,12.359,12.359,12.3442,12.3491,78600.0
2006-06-06 11:30:00,24.99,25.02,24.97,25.0,60400.0,12.3541,12.3689,12.3442,12.359,60400.0
2006-06-06 11:35:00,24.99,25.0,24.99,24.99,24600.0,12.3541,12.359,12.3541,12.3541,24600.0
2006-06-06 11:40:00,24.99,24.99,24.93,24.94,48500.0,12.3541,12.3541,12.3244,12.3293,48500.0
2006-06-06 11:45:00,24.94,24.96,24.89,24.94,45000.0,12.3293,12.3392,12.3046,12.3293,45000.0
2006-06-06 11:50:00,24.94,25.02,24.94,24.96,32600.0,12.3293,12.3689,12.3293,12.3392,32600.0
2006-06-06 11:55:00,24.96,24.96,24.9,24.9,45200.0,12.3392,12.3392,12.3096,12.3096,45200.0
2006-06-06 12:00:00,24.91,24.94,24.88,24.89,48500.0,12.3145,12.3293,12.2997,12.3046,48500.0
2006-06-06 12:05:00,24.9,24.94,24.89,24.94,43600.0,12.3096,12.3293,12.3046,12.3293,43600.0
2006-06-06 12:10:00,24.94,25.04,24.93,24.99,42800.0,12.3293,12.3788,12.3244,12.3541,42800.0
2006-06-06 12:15:00,24.98,25.05,24.98,25.05,59900.0,12.3491,12.3837,12.3491,12.3837,59900.0
2006-06-06 12:20:00,25.04,25.05,24.92,24.93,30400.0,12.3788,12.3837,12.3195,12.3244,30400.0
2006-06-06 12:25:00,24.93,24.96,24.91,24.93,35600.0,12.3244,12.3392,12.3145,12.3244,35600.0
2006-06-06 12:30:00,24.92,25.0,24.92,24.96,41100.0,12.3195,12.359,12.3195,12.3392,41100.0
2006-06-06 12:35:00,24.97,24.99,24.95,24.97,37600.0,12.3442,12.3541,12.3343,12.3442,37600.0
2006-06-06 12:40:00,24.97,25.03,24.97,24.98,183000.0,12.3442,12.3738,12.3442,12.3491,183000.0
2006-06-06 12:45:00,24.98,25.0,24.94,24.94,45200.0,12.3491,12.359,12.3293,12.3293,45200.0
2006-06-06 12:50:00,24.95,24.96,24.93,24.94,25100.0,12.3343,12.3392,12.3244,12.3293,25100.0
2006-06-06 12:55:00,24.95,25.03,24.95,25.01,69700.0,12.3343,12.3738,12.3343,12.3639,69700.0
2006-06-06 13:00:00,25.0,25.02,24.97,25.0,77000.0,12.359,12.3689,12.3442,12.359,77000.0
2006-06-06 13:05:00,25.0,25.02,25.0,25.01,71000.0,12.359,12.3689,12.359,12.3639,71000.0
2006-06-06 13:10:00,25.02,25.02,25.0,25.0,36600.0,12.3689,12.3689,12.359,12.359,36600.0
2006-06-06 13:15:00,25.0,25.02,24.99,25.0,28100.0,12.359,12.3689,12.3541,12.359,28100.0
2006-06-06 13:20:00,24.99,25.05,24.99,25.05,32000.0,12.3541,12.3837,12.3541,12.3837,32000.0
2006-06-06 13:25:00,25.04,25.05,24.98,25.02,43400.0,12.3788,12.3837,12.3491,12.3689,43400.0
2006-06-06 13:30:00,25.02,25.05,25.0,25.03,36800.0,12.3689,12.3837,12.359,12.3738,36800.0
2006-06-06 13:35:00,25.03,25.03,24.98,24.99,56400.0,12.3738,12.3738,12.3491,12.3541,56400.0
2006-06-06 13:40:00,25.0,25.01,24.96,24.99,55500.0,12.359,12.3639,12.3392,12.3541,55500.0
2006-06-06 13:45:00,24.98,24.98,24.93,24.96,33300.0,12.3491,12.3491,12.3244,12.3392,33300.0
2006-06-06 13:50:00,24.96,24.96,24.93,24.93,36000.0,12.3392,12.3392,12.3244,12.3244,36000.0
2006-06-06 13:55:00,24.93,24.95,24.92,24.93,29500.0,12.3244,12.3343,12.3195,12.3244,29500.0
2006-06-06 14:00:00,24.94,24.95,24.89,24.9,23700.0,12.3293,12.3343,12.3046,12.3096,23700.0
2006-06-06 14:05:00,24.9,24.92,24.88,24.88,51400.0,12.3096,12.3195,12.2997,12.2997,51400.0
2006-06-06 14:10:00,24.89,24.89,24.83,24.83,40600.0,12.3046,12.3046,12.275,12.275,40600.0
2006-06-06 14:15:00,24.84,24.87,24.83,24.85,53200.0,12.2799,12.2947,12.275,12.2849,53200.0
2006-06-06 14:20:00,24.85,24.86,24.84,24.85,48300.0,12.2849,12.2898,12.2799,12.2849,48300.0
2006-06-06 14:25:00,24.85,24.9,24.84,24.87,66700.0,12.2849,12.3096,12.2799,12.2947,66700.0
2006-06-06 14:30:00,24.86,24.92,24.86,24.88,44100.0,12.2898,12.3195,12.2898,12.2997,44100.0
2006-06-06 14:35:00,24.88,24.91,24.88,24.89,43800.0,12.2997,12.3145,12.2997,12.3046,43800.0
2006-06-06 14:40:00,24.89,24.92,24.87,24.88,57100.0,12.3046,12.3195,12.2947,12.2997,57100.0
2006-06-06 14:45:00,24.87,24.93,24.85,24.92,73500.0,12.2947,12.3244,12.2849,12.3195,73500.0
2006-06-06 14:50:00,24.93,24.93,24.9,24.91,32200.0,12.3244,12.3244,12.3096,12.3145,32200.0
2006-06-06 14:55:00,24.91,24.91,24.9,24.9,40600.0,12.3145,12.3145,12.3096,12.3096,40600.0
2006-06-06 15:00:00,24.91,24.91,24.85,24.85,75000.0,12.3145,12.3145,12.2849,12.2849,75000.0
2006-06-06 15:05:00,24.85,24.89,24.84,24.87,46900.0,12.2849,12.3046,12.2799,12.2947,46900.0
2006-06-06 15:10:00,24.87,24.9,24.85,24.9,40100.0,12.2947,12.3096,12.2849,12.3096,40100.0
2006-06-06 15:15:00,24.9,24.91,24.83,24.84,39400.0,12.3096,12.3145,12.275,12.2799,39400.0
2006-06-06 15:20:00,24.85,24.87,24.84,24.85,28400.0,12.2849,12.2947,12.2799,12.2849,28400.0
2006-06-06 15:25:00,24.86,24.86,24.84,24.86,20500.0,12.2898,12.2898,12.2799,12.2898,20500.0
2006-06-06 15:30:00,24.86,24.93,24.84,24.93,82500.0,12.2898,12.3244,12.2799,12.3244,82500.0
2006-06-06 15:35:00,24.93,24.95,24.87,24.92,130800.0,12.3244,12.3343,12.2947,12.3195,130800.0
2006-06-06 15:40:00,24.92,25.07,24.91,25.03,111900.0,12.3195,12.3936,12.3145,12.3738,111900.0
2006-06-06 15:45:00,25.03,25.07,24.95,24.97,89800.0,12.3738,12.3936,12.3343,12.3442,89800.0
2006-06-06 15:50:00,24.96,25.0,24.94,25.0,101500.0,12.3392,12.359,12.3293,12.359,101500.0
2006-06-06 15:55:00,24.99,25.02,24.99,25.01,143300.0,12.3541,12.3689,12.3541,12.3639,143300.0
2006-06-07 09:30:00,25.01,25.1,24.96,25.07,117900.0,12.3639,12.4084,12.3392,12.3936,117900.0
2006-06-07 09:35:00,25.06,25.07,24.94,25.0,40600.0,12.3887,12.3936,12.3293,12.359,40600.0
2006-06-07 09:40:00,25.0,25.08,25.0,25.03,36000.0,12.359,12.3986,12.359,12.3738,36000.0
2006-06-07 09:45:00,25.03,25.05,24.98,24.99,57900.0,12.3738,12.3837,12.3491,12.3541,57900.0
2006-06-07 09:50:00,24.98,25.05,24.98,25.04,51000.0,12.3491,12.3837,12.3491,12.3788,51000.0
2006-06-07 09:55:00,25.03,25.05,25.0,25.05,32000.0,12.3738,12.3837,12.359,12.3837,32000.0
2006-06-07 10:00:00,25.03,25.16,25.03,25.16,116900.0,12.3738,12.4381,12.3738,12.4381,116900.0
2006-06-07 10:05:00,25.16,25.17,25.04,25.04,86500.0,12.4381,12.443,12.3788,12.3788,86500.0
2006-06-07 10:10:00,25.04,25.06,25.02,25.04,99400.0,12.3788,12.3887,12.3689,12.3788,99400.0
2006-06-07 10:15:00,25.04,25.06,25.01,25.03,61800.0,12.3788,12.3887,12.3639,12.3738,61800.0
2006-06-07 10:20:00,25.03,25.03,24.93,24.96,117700.0,12.3738,12.3738,12.3244,12.3392,117700.0
2006-06-07 10:25:00,24.96,25.01,24.96,24.97,40100.0,12.3392,12.3639,12.3392,12.3442,40100.0
2006-06-07 10:30:00,24.97,25.02,24.93,24.94,147900.0,12.3442,12.3689,12.3244,12.3293,147900.0
2006-06-07 10:35:00,24.94,24.94,24.89,24.89,77300.0,12.3293,12.3293,12.3046,12.3046,77300.0
2006-06-07 10:40:00,24.88,24.98,24.88,24.97,136600.0,12.2997,12.3491,12.2997,12.3442,136600.0
2006-06-07 10:45:00,24.98,25.03,24.96,25.03,76400.0,12.3491,12.3738,12.3392,12.3738,76400.0
2006-06-07 10:50:00,25.03,25.06,25.02,25.05,32200.0,12.3738,12.3887,12.3689,12.3837,32200.0
2006-06-07 10:55:00,25.05,25.08,25.05,25.05,62000.0,12.3837,12.3986,12.3837,12.3837,62000.0
2006-06-07 11:00:00,25.05,25.11,25.05,25.1,39800.0,12.3837,12.4134,12.3837,12.4084,39800.0
2006-06-07 11:05:00,25.11,25.12,25.08,25.08,33000.0,12.4134,12.4183,12.3986,12.3986,33000.0
2006-06-07 11:10:00,25.08,25.14,25.07,25.13,33300.0,12.3986,12.4282,12.3936,12.4233,33300.0
2006-06-07 11:15:00,25.14,25.14,25.12,25.13,16700.0,12.4282,12.4282,12.4183,12.4233,16700.0
2006-06-07 11:20:00,25.13,25.15,25.13,25.13,30700.0,12.4233,12.4332,12.4233,12.4233,30700.0
2006-06-07 11:25:00,25.14,25.14,25.12,25.14,27200.0,12.4282,12.4282,12.4183,12.4282,27200.0
2006-06-07 11:30:00,25.14,25.14,25.09,25.11,52200.0,12.4282,12.4282,12.4035,12.4134,52200.0
2006-06-07 11:35:00,25.12,25.16,25.11,25.15,30500.0,12.4183,12.4381,12.4134,12.4332,30500.0
2006-06-07 11:40:00,25.16,25.17,25.13,25.13,20400.0,12.4381,12.443,12.4233,12.4233,20400.0
2006-06-07 11:45:00,25.13,25.14,25.1,25.11,20100.0,12.4233,12.4282,12.4084,12.4134,20100.0
2006-06-07 11:50:00,25.11,25.12,25.09,25.09,13100.0,12.4134,12.4183,12.4035,12.4035,13100.0
2006-06-07 11:55:00,25.1,25.14,25.06,25.13,53700.0,12.4084,12.4282,12.3887,12.4233,53700.0
2006-06-07 12:00:00,25.13,25.14,25.1,25.1,36400.0,12.4233,12.4282,12.4084,12.4084,36400.0
2006-06-07 12:05:00,25.1,25.11,25.08,25.1,42200.0,12.4084,12.4134,12.3986,12.4084,42200.0
2006-06-07 12:10:00,25.1,25.14,25.1,25.13,17100.0,12.4084,12.4282,12.4084,12.4233,17100.0
2006-06-07 12:15:00,25.13,25.14,25.09,25.09,20600.0,12.4233,12.4282,12.4035,12.4035,20600.0
2006-06-07 12:20:00,25.09,25.12,25.08,25.1,45600.0,12.4035,12.4183,12.3986,12.4084,45600.0
2006-06-07 12:25:00,25.09,25.1,25.07,25.09,34600.0,12.4035,12.4084,12.3936,12.4035,34600.0
2006-06-07 12:30:00,25.08,25.09,25.05,25.07,28800.0,12.3986,12.4035,12.3837,12.3936,28800.0
2006-06-07 12:35:00,25.07,25.08,25.05,25.06,14100.0,12.3936,12.3986,12.3837,12.3887,14100.0
2006-06-07 12:40:00,25.06,25.07,25.06,25.06,6700.0,12.3887,12.3936,12.3887,12.3887,6700.0
2006-06-07 12:45:00,25.07,25.07,25.05,25.05,17400.0,12.3936,12.3936,12.3837,12.3837,17400.0
2006-06-07 12:50:00,25.05,25.1,25.03,25.1,33200.0,12.3837,12.4084,12.3738,12.4084,33200.0
2006-06-07 12:55:00,25.09,25.1,25.05,25.06,19000.0,12.4035,12.4084,12.3837,12.3887,19000.0
2006-06-07 13:00:00,25.06,25.1,25.05,25.09,22000.0,12.3887,12.4084,12.3837,12.4035,22000.0
2006-06-07 13:05:00,25.09,25.1,25.07,25.08,15300.0,12.4035,12.4084,12.3936,12.3986,15300.0
2006-06-07 13:10:00,25.09,25.09,25.07,25.07,31400.0,12.4035,12.4035,12.3936,12.3936,31400.0
2006-06-07 13:15:00,25.08,25.1,25.07,25.1,16500.0,12.3986,12.4084,12.3936,12.4084,16500.0
2006-06-07 13:20:00,25.1,25.11,25.08,25.11,19700.0,12.4084,12.4134,12.3986,12.4134,19700.0
2006-06-07 13:25:00,25.11,25.13,25.11,25.12,10300.0,12.4134,12.4233,12.4134,12.4183,10300.0
2006-06-07 13:30:00,25.12,25.14,25.11,25.12,19700.0,12.4183,12.4282,12.4134,12.4183,19700.0
2006-06-07 13:35:00,25.13,25.13,25.08,25.08,20400.0,12.4233,12.4233,12.3986,12.3986,20400.0
2006-06-07 13:40:00,25.09,25.14,25.09,25.12,34100.0,12.4035,12.4282,12.4035,12.4183,34100.0
2006-06-07 13:45:00,25.12,25.13,25.07,25.07,26200.0,12.4183,12.4233,12.3936,12.3936,26200.0
2006-06-07 13:50:00,25.07,25.14,25.07,25.14,20900.0,12.3936,12.4282,12.3936,12.4282,20900.0
2006-06-07 13:55:00,25.13,25.14,25.13,25.13,18200.0,12.4233,12.4282,12.4233,12.4233,18200.0
2006-06-07 14:00:00,25.13,25.14,25.08,25.1,36400.0,12.4233,12.4282,12.3986,12.4084,36400.0
2006-06-07 14:05:00,25.1,25.12,25.09,25.09,25800.0,12.4084,12.4183,12.4035,12.4035,25800.0
2006-06-07 14:10:00,25.09,25.11,25.08,25.09,20100.0,12.4035,12.4134,12.3986,12.4035,20100.0
2006-06-07 14:15:00,25.09,25.11,25.07,25.07,38000.0,12.4035,12.4134,12.3936,12.3936,38000.0
2006-06-07 14:20:00,25.07,25.08,25.04,25.08,20800.0,12.3936,12.3986,12.3788,12.3986,20800.0
2006-06-07 14:25:00,25.08,25.12,25.08,25.1,63700.0,12.3986,12.4183,12.3986,12.4084,63700.0
2006-06-07 14:30:00,25.11,25.11,25.07,25.09,29300.0,12.4134,12.4134,12.3936,12.4035,29300.0
2006-06-07 14:35:00,25.09,25.13,25.08,25.11,27500.0,12.4035,12.4233,12.3986,12.4134,27500.0
2006-06-07 14:40:00,25.11,25.13,25.11,25.11,11800.0,12.4134,12.4233,12.4134,12.4134,11800.0
2006-06-07 14:45:00,25.12,25.13,25.06,25.06,21900.0,12.4183,12.4233,12.3887,12.3887,21900.0
2006-06-07 14:50:00,25.06,25.08,25.02,25.03,60900.0,12.3887,12.3986,12.3689,12.3738,60900.0
2006-06-07 14:55:00,25.04,25.08,25.04,25.07,41600.0,12.3788,12.3986,12.3788,12.3936,41600.0
2006-06-07 15:00:00,25.07,25.11,25.06,25.11,46200.0,12.3936,12.4134,12.3887,12.4134,46200.0
2006-06-07 15:05:00,25.11,25.11,25.06,25.06,22300.0,12.4134,12.4134,12.3887,12.3887,22300.0
2006-06-07 15:10:00,25.06,25.07,25.02,25.03,46600.0,12.3887,12.3936,12.3689,12.3738,46600.0
2006-06-07 15:15:00,25.02,25.04,25.0,25.02,44800.0,12.3689,12.3788,12.359,12.3689,44800.0
2006-06-07 15:20:00,25.03,25.06,25.01,25.03,65200.0,12.3738,12.3887,12.3639,12.3738,65200.0
2006-06-07 15:25:00,25.02,25.03,24.99,24.99,35400.0,12.3689,12.3738,12.3541,12.3541,35400.0
2006-06-07 15:30:00,25.0,25.0,24.99,25.0,27900.0,12.359,12.359,12.3541,12.359,27900.0
2006-06-07 15:35:00,25.0,25.0,24.99,24.99,23900.0,12.359,12.359,12.3541,12.3541,23900.0
2006-06-07 15:40:00,24.99,25.0,24.97,24.97,61500.0,12.3541,12.359,12.3442,12.3442,61500.0
2006-06-07 15:45:00,24.97,24.98,24.91,24.92,71800.0,12.3442,12.3491,12.3145,12.3195,71800.0
2006-06-07 15:50:00,24.91,24.95,24.9,24.95,188000.0,12.3145,12.3343,12.3096,12.3343,188000.0
2006-06-07 15:55:00,24.95,24.97,24.91,24.91,191400.0,12.3343,12.3442,12.3145,12.3145,191400.0
2006-06-08 09:30:00,24.75,24.88,24.71,24.76,151300.0,12.2354,12.2997,12.2156,12.2404,151300.0
2006-06-08 09:35:00,24.78,24.89,24.73,24.84,46500.0,12.2502,12.3046,12.2255,12.2799,46500.0
2006-06-08 09:40:00,24.84,24.85,24.77,24.85,38300.0,12.2799,12.2849,12.2453,12.2849,38300.0
2006-06-08 09:45:00,24.86,24.91,24.83,24.9,41500.0,12.2898,12.3145,12.275,12.3096,41500.0
2006-06-08 09:50:00,24.91,24.95,24.88,24.93,90100.0,12.3145,12.3343,12.2997,12.3244,90100.0
2006-06-08 09:55:00,24.93,24.96,24.88,24.92,46300.0,12.3244,12.3392,12.2997,12.3195,46300.0
2006-06-08 10:00:00,24.9,24.95,24.9,24.91,46200.0,12.3096,12.3343,12.3096,12.3145,46200.0
2006-06-08 10:05:00,24.92,24.98,24.91,24.97,38100.0,12.3195,12.3491,12.3145,12.3442,38100.0
2006-06-08 10:10:00,24.96,24.99,24.96,24.98,61800.0,12.3392,12.3541,12.3392,12.3491,61800.0
2006-06-08 10:15:00,24.97,25.02,24.96,25.02,103300.0,12.3442,12.3689,12.3392,12.3689,103300.0
2006-06-08 10:20:00,25.01,25.1,25.0,25.1,88000.0,12.3639,12.4084,12.359,12.4084,88000.0
2006-06-08 10:25:00,25.09,25.1,25.0,25.02,92600.0,12.4035,12.4084,12.359,12.3689,92600.0
2006-06-08 10:30:00,25.03,25.08,25.0,25.07,69100.0,12.3738,12.3986,12.359,12.3936,69100.0
2006-06-08 10:35:00,25.07,25.09,25.06,25.09,62300.0,12.3936,12.4035,12.3887,12.4035,62300.0
2006-06-08 10:40:00,25.09,25.09,25.03,25.06,259000.0,12.4035,12.4035,12.3738,12.3887,259000.0
2006-06-08 10:45:00,25.06,25.1,25.05,25.1,136700.0,12.3887,12.4084,12.3837,12.4084,136700.0
2006-06-08 10:50:00,25.1,25.12,25.04,25.1,99800.0,12.4084,12.4183,12.3788,12.4084,99800.0
2006-06-08 10:55:00,25.1,25.15,25.07,25.13,89500.0,12.4084,12.4332,12.3936,12.4233,89500.0
2006-06-08 11:00:00,25.13,25.28,25.13,25.26,103800.0,12.4233,12.4974,12.4233,12.4875,103800.0
2006-06-08 11:05:00,25.26,25.26,25.22,25.24,68500.0,12.4875,12.4875,12.4678,12.4777,68500.0
2006-06-08 11:10:00,25.24,25.24,25.19,25.2,98800.0,12.4777,12.4777,12.4529,12.4579,98800.0
2006-06-08 11:15:00,25.2,25.21,25.1,25.11,47400.0,12.4579,12.4628,12.4084,12.4134,47400.0
2006-06-08 11:20:00,25.09,25.12,25.04,25.11,268100.0,12.4035,12.4183,12.3788,12.4134,268100.0
2006-06-08 11:25:00,25.11,25.16,25.1,25.16,118900.0,12.4134,12.4381,12.4084,12.4381,118900.0
2006-06-08 11:30:00,25.15,25.17,25.1,25.14,150100.0,12.4332,12.443,12.4084,12.4282,150100.0
2006-06-08 11:35:00,25.14,25.16,25.12,25.16,112400.0,12.4282,12.4381,12.4183,12.4381,112400.0
2006-06-08 11:40:00,25.16,25.17,25.1,25.12,83400.0,12.4381,12.443,12.4084,12.4183,83400.0
2006-06-08 11:45:00,25.13,25.16,25.1,25.16,119900.0,12.4233,12.4381,12.4084,12.4381,119900.0
2006-06-08 11:50:00,25.16,25.16,25.07,25.1,115700.0,12.4381,12.4381,12.3936,12.4084,115700.0
2006-06-08 11:55:00,25.09,25.17,25.08,25.14,421400.0,12.4035,12.443,12.3986,12.4282,421400.0
2006-06-08 12:00:00,25.15,25.18,25.14,25.15,72300.0,12.4332,12.448,12.4282,12.4332,72300.0
2006-06-08 12:05:00,25.15,25.15,25.11,25.15,110600.0,12.4332,12.4332,12.4134,12.4332,110600.0
2006-06-08 12:10:00,25.15,25.25,25.15,25.21,120100.0,12.4332,12.4826,12.4332,12.4628,120100.0
2006-06-08 12:15:00,25.21,25.25,25.16,25.17,47800.0,12.4628,12.4826,12.4381,12.443,47800.0
2006-06-08 12:20:00,25.18,25.18,25.12,25.12,58000.0,12.448,12.448,12.4183,12.4183,58000.0
2006-06-08 12:25:00,25.12,25.17,25.11,25.14,48700.0,12.4183,12.443,12.4134,12.4282,48700.0
2006-06-08 12:30:00,25.14,25.16,25.12,25.13,46400.0,12.4282,12.4381,12.4183,12.4233,46400.0
2006-06-08 12:35:00,25.11,25.21,25.11,25.21,98600.0,12.4134,12.4628,12.4134,12.4628,98600.0
2006-06-08 12:40:00,25.21,25.22,25.15,25.15,43400.0,12.4628,12.4678,12.4332,12.4332,43400.0
2006-06-08 12:45:00,25.16,25.17,25.15,25.17,31900.0,12.4381,12.443,12.4332,12.443,31900.0
2006-06-08 12:50:00,25.17,25.2,25.15,25.16,46700.0,12.443,12.4579,12.4332,12.4381,46700.0
2006-06-08 12:55:00,25.16,25.16,25.15,25.16,70200.0,12.4381,12.4381,12.4332,12.4381,70200.0
2006-06-08 13:00:00,25.16,25.18,25.15,25.16,49400.0,12.4381,12.448,12.4332,12.4381,49400.0
2006-06-08 13:05:00,25.17,25.2,25.16,25.19,62400.0,12.443,12.4579,12.4381,12.4529,62400.0
2006-06-08 13:10:00,25.19,25.21,25.18,25.2,46400.0,12.4529,12.4628,12.448,12.4579,46400.0
2006-06-08 13:15:00,25.2,25.23,25.15,25.17,52700.0,12.4579,12.4727,12.4332,12.443,52700.0
2006-06-08 13:20:00,25.17,25.23,25.17,25.2,82800.0,12.443,12.4727,12.443,12.4579,82800.0
2006-06-08 13:25:00,25.2,25.2,25.17,25.2,25200.0,12.4579,12.4579,12.443,12.4579,25200.0
2006-06-08 13:30:00,25.2,25.22,25.19,25.22,52000.0,12.4579,12.4678,12.4529,12.4678,52000.0
2006-06-08 13:35:00,25.21,25.24,25.2,25.2,69500.0,12.4628,12.4777,12.4579,12.4579,69500.0
2006-06-08 13:40:00,25.22,25.23,25.21,25.22,619800.0,12.4678,12.4727,12.4628,12.4678,619800.0
2006-06-08 13:45:00,25.22,25.22,25.2,25.2,25300.0,12.4678,12.4678,12.4579,12.4579,25300.0
2006-06-08 13:50:00,25.2,25.22,25.19,25.2,108400.0,12.4579,12.4678,12.4529,12.4579,108400.0
2006-06-08 13:55:00,25.2,25.23,25.19,25.2,47100.0,12.4579,12.4727,12.4529,12.4579,47100.0
2006-06-08 14:00:00,25.21,25.23,25.19,25.21,64800.0,12.4628,12.4727,12.4529,12.4628,64800.0
2006-06-08 14:05:00,25.21,25.23,25.17,25.17,47000.0,12.4628,12.4727,12.443,12.443,47000.0
2006-06-08 14:10:00,25.17,25.18,25.17,25.18,26600.0,12.443,12.448,12.443,12.448,26600.0
2006-06-08 14:15:00,25.18,25.22,25.17,25.19,81000.0,12.448,12.4678,12.443,12.4529,81000.0
2006-06-08 14:20:00,25.2,25.21,25.18,25.21,91000.0,12.4579,12.4628,12.448,12.4628,91000.0
2006-06-08 14:25:00,25.2,25.22,25.19,25.21,52900.0,12.4579,12.4678,12.4529,12.4628,52900.0
2006-06-08 14:30:00,25.21,25.21,25.2,25.21,53200.0,12.4628,12.4628,12.4579,12.4628,53200.0
2006-06-08 14:35:00,25.21,25.24,25.2,25.24,93500.0,12.4628,12.4777,12.4579,12.4777,93500.0
2006-06-08 14:40:00,25.24,25.24,25.23,25.23,48900.0,12.4777,12.4777,12.4727,12.4727,48900.0
2006-06-08 14:45:00,25.24,25.24,25.23,25.23,53700.0,12.4777,12.4777,12.4727,12.4727,53700.0
2006-06-08 14:50:00,25.23,25.24,25.23,25.23,55600.0,12.4727,12.4777,12.4727,12.4727,55600.0
2006-06-08 14:55:00,25.23,25.24,25.17,25.18,95900.0,12.4727,12.4777,12.443,12.448,95900.0
2006-06-08 15:00:00,25.18,25.21,25.17,25.2,125200.0,12.448,12.4628,12.443,12.4579,125200.0
2006-06-08 15:05:00,25.2,25.21,25.19,25.2,93100.0,12.4579,12.4628,12.4529,12.4579,93100.0
2006-06-08 15:10:00,25.2,25.23,25.19,25.2,201400.0,12.4579,12.4727,12.4529,12.4579,201400.0
2006-06-08 15:15:00,25.2,25.23,25.2,25.2,111200.0,12.4579,12.4727,12.4579,12.4579,111200.0
2006-06-08 15:20:00,25.2,25.22,25.2,25.21,108100.0,12.4579,12.4678,12.4579,12.4628,108100.0
2006-06-08 15:25:00,25.21,25.23,25.2,25.23,109200.0,12.4628,12.4727,12.4579,12.4727,109200.0
2006-06-08 15:30:00,25.23,25.25,25.22,25.25,131300.0,12.4727,12.4826,12.4678,12.4826,131300.0
2006-06-08 15:35:00,25.25,25.29,25.24,25.28,175900.0,12.4826,12.5024,12.4777,12.4974,175900.0
2006-06-08 15:40:00,25.28,25.28,25.22,25.23,209200.0,12.4974,12.4974,12.4678,12.4727,209200.0
2006-06-08 15:45:00,25.24,25.25,25.23,25.23,178700.0,12.4777,12.4826,12.4727,12.4727,178700.0
2006-06-08 15:50:00,25.22,25.25,25.21,25.25,207400.0,12.4678,12.4826,12.4628,12.4826,207400.0
2006-06-08 15:55:00,25.25,25.32,25.23,25.27,227100.0,12.4826,12.5172,12.4727,12.4925,227100.0
2006-06-09 09:30:00,25.2,25.26,25.2,25.21,125000.0,12.4579,12.4875,12.4579,12.4628,125000.0
2006-06-09 09:35:00,25.22,25.27,25.2,25.22,44100.0,12.4678,12.4925,12.4579,12.4678,44100.0
2006-06-09 09:40:00,25.21,25.23,25.11,25.11,90200.0,12.4628,12.4727,12.4134,12.4134,90200.0
2006-06-09 09:45:00,25.11,25.2,25.11,25.16,44100.0,12.4134,12.4579,12.4134,12.4381,44100.0
2006-06-09 09:50:00,25.18,25.2,25.16,25.17,22000.0,12.448,12.4579,12.4381,12.443,22000.0
2006-06-09 09:55:00,25.17,25.23,25.15,25.16,105800.0,12.443,12.4727,12.4332,12.4381,105800.0
2006-06-09 10:00:00,25.16,25.19,25.13,25.16,103200.0,12.4381,12.4529,12.4233,12.4381,103200.0
2006-06-09 10:05:00,25.17,25.18,25.15,25.17,35100.0,12.443,12.448,12.4332,12.443,35100.0
2006-06-09 10:10:00,25.17,25.17,25.13,25.13,52600.0,12.443,12.443,12.4233,12.4233,52600.0
2006-06-09 10:15:00,25.13,25.14,25.09,25.12,42100.0,12.4233,12.4282,12.4035,12.4183,42100.0
2006-06-09 10:20:00,25.12,25.18,25.12,25.17,32300.0,12.4183,12.448,12.4183,12.443,32300.0
2006-06-09 10:25:00,25.16,25.17,25.15,25.17,46100.0,12.4381,12.443,12.4332,12.443,46100.0
2006-06-09 10:30:00,25.17,25.19,25.14,25.19,68800.0,12.443,12.4529,12.4282,12.4529,68800.0
2006-06-09 10:35:00,25.19,25.19,25.17,25.17,32200.0,12.4529,12.4529,12.443,12.443,32200.0
2006-06-09 10:40:00,25.18,25.2,25.15,25.17,62100.0,12.448,12.4579,12.4332,12.443,62100.0
2006-06-09 10:45:00,25.17,25.18,25.14,25.15,14400.0,12.443,12.448,12.4282,12.4332,14400.0
2006-06-09 10:50:00,25.15,25.18,25.12,25.14,58100.0,12.4332,12.448,12.4183,12.4282,58100.0
2006-06-09 10:55:00,25.14,25.17,25.13,25.14,76400.0,12.4282,12.443,12.4233,12.4282,76400.0
2006-06-09 11:00:00,25.14,25.16,25.14,25.14,44800.0,12.4282,12.4381,12.4282,12.4282,44800.0
2006-06-09 11:05:00,25.14,25.15,25.11,25.11,54100.0,12.4282,12.4332,12.4134,12.4134,54100.0
2006-06-09 11:10:00,25.11,25.12,25.08,25.1,54900.0,12.4134,12.4183,12.3986,12.4084,54900.0
2006-06-09 11:15:00,25.1,25.11,25.06,25.06,51500.0,12.4084,12.4134,12.3887,12.3887,51500.0
2006-06-09 11:20:00,25.06,25.14,25.05,25.14,81500.0,12.3887,12.4282,12.3837,12.4282,81500.0
2006-06-09 11:25:00,25.13,25.16,25.12,25.15,47000.0,12.4233,12.4381,12.4183,12.4332,47000.0
2006-06-09 11:30:00,25.15,25.17,25.13,25.14,51100.0,12.4332,12.443,12.4233,12.4282,51100.0
2006-06-09 11:35:00,25.15,25.19,25.14,25.19,98200.0,12.4332,12.4529,12.4282,12.4529,98200.0
2006-06-09 11:40:00,25.19,25.22,25.15,25.16,238400.0,12.4529,12.4678,12.4332,12.4381,238400.0
2006-06-09 11:45:00,25.16,25.18,25.08,25.09,47600.0,12.4381,12.448,12.3986,12.4035,47600.0
2006-06-09 11:50:00,25.09,25.11,25.03,25.04,49100.0,12.4035,12.4134,12.3738,12.3788,49100.0
2006-06-09 11:55:00,25.05,25.11,25.04,25.1,45900.0,12.3837,12.4134,12.3788,12.4084,45900.0
2006-06-09 12:00:00,25.09,25.12,25.09,25.1,33600.0,12.4035,12.4183,12.4035,12.4084,33600.0
2006-06-09 12:05:00,25.09,25.1,25.09,25.09,46800.0,12.4035,12.4084,12.4035,12.4035,46800.0
2006-06-09 12:10:00,25.1,25.1,25.07,25.08,22000.0,12.4084,12.4084,12.3936,12.3986,22000.0
2006-06-09 12:15:00,25.08,25.09,25.06,25.08,29300.0,12.3986,12.4035,12.3887,12.3986,29300.0
2006-06-09 12:20:00,25.08,25.08,25.07,25.07,11300.0,12.3986,12.3986,12.3936,12.3936,11300.0
2006-06-09 12:25:00,25.07,25.07,25.04,25.05,58000.0,12.3936,12.3936,12.3788,12.3837,58000.0
2006-06-09 12:30:00,25.04,25.05,25.03,25.05,42000.0,12.3788,12.3837,12.3738,12.3837,42000.0
2006-06-09 12:35:00,25.05,25.07,25.04,25.06,89900.0,12.3837,12.3936,12.3788,12.3887,89900.0
2006-06-09 12:40:00,25.07,25.08,25.04,25.05,36600.0,12.3936,12.3986,12.3788,12.3837,36600.0
2006-06-09 12:45:00,25.05,25.06,25.03,25.06,56900.0,12.3837,12.3887,12.3738,12.3887,56900.0
2006-06-09 12:50:00,25.05,25.09,25.05,25.08,42200.0,12.3837,12.4035,12.3837,12.3986,42200.0
2006-06-09 12:55:00,25.09,25.09,25.02,25.06,70500.0,12.4035,12.4035,12.3689,12.3887,70500.0
2006-06-09 13:00:00,25.06,25.07,25.04,25.04,60500.0,12.3887,12.3936,12.3788,12.3788,60500.0
2006-06-09 13:05:00,25.02,25.06,25.01,25.06,33600.0,12.3689,12.3887,12.3639,12.3887,33600.0
2006-06-09 13:10:00,25.05,25.06,25.04,25.05,26300.0,12.3837,12.3887,12.3788,12.3837,26300.0
2006-06-09 13:15:00,25.04,25.06,25.02,25.03,47300.0,12.3788,12.3887,12.3689,12.3738,47300.0
2006-06-09 13:20:00,25.03,25.06,25.03,25.05,32000.0,12.3738,12.3887,12.3738,12.3837,32000.0
2006-06-09 13:25:00,25.05,25.07,25.05,25.07,33900.0,12.3837,12.3936,12.3837,12.3936,33900.0
2006-06-09 13:30:00,25.07,25.1,25.07,25.08,20400.0,12.3936,12.4084,12.3936,12.3986,20400.0
2006-06-09 13:35:00,25.08,25.11,25.07,25.09,31200.0,12.3986,12.4134,12.3936,12.4035,31200.0
2006-06-09 13:40:00,25.09,25.11,25.05,25.06,52400.0,12.4035,12.4134,12.3837,12.3887,52400.0
2006-06-09 13:45:00,25.06,25.06,24.99,25.0,111600.0,12.3887,12.3887,12.3541,12.359,111600.0
2006-06-09 13:50:00,25.0,25.02,25.0,25.01,25700.0,12.359,12.3689,12.359,12.3639,25700.0
2006-06-09 13:55:00,25.01,25.01,24.99,25.0,51600.0,12.3639,12.3639,12.3541,12.359,51600.0
2006-06-09 14:00:00,25.0,25.02,25.0,25.01,30500.0,12.359,12.3689,12.359,12.3639,30500.0
2006-06-09 14:05:00,25.0,25.01,24.98,24.99,40500.0,12.359,12.3639,12.3491,12.3541,40500.0
2006-06-09 14:10:00,24.98,25.0,24.98,24.99,43200.0,12.3491,12.359,12.3491,12.3541,43200.0
2006-06-09 14:15:00,24.99,25.0,24.97,24.99,48700.0,12.3541,12.359,12.3442,12.3541,48700.0
2006-06-09 14:20:00,24.98,25.04,24.98,25.03,43200.0,12.3491,12.3788,12.3491,12.3738,43200.0
2006-06-09 14:25:00,25.04,25.1,25.04,25.08,29500.0,12.3788,12.4084,12.3788,12.3986,29500.0
2006-06-09 14:30:00,25.08,25.13,25.08,25.12,52400.0,12.3986,12.4233,12.3986,12.4183,52400.0
2006-06-09 14:35:00,25.12,25.14,25.1,25.12,58300.0,12.4183,12.4282,12.4084,12.4183,58300.0
2006-06-09 14:40:00,25.11,25.15,25.11,25.14,49900.0,12.4134,12.4332,12.4134,12.4282,49900.0
2006-06-09 14:45:00,25.13,25.16,25.13,25.13,80700.0,12.4233,12.4381,12.4233,12.4233,80700.0
2006-06-09 14:50:00,25.13,25.13,25.09,25.09,58000.0,12.4233,12.4233,12.4035,12.4035,58000.0
2006-06-09 14:55:00,25.1,25.1,25.06,25.06,45100.0,12.4084,12.4084,12.3887,12.3887,45100.0
2006-06-09 15:00:00,25.06,25.07,25.02,25.03,25500.0,12.3887,12.3936,12.3689,12.3738,25500.0
2006-06-09 15:05:00,25.03,25.05,25.03,25.05,69400.0,12.3738,12.3837,12.3738,12.3837,69400.0
2006-06-09 15:10:00,25.03,25.06,25.03,25.05,75400.0,12.3738,12.3887,12.3738,12.3837,75400.0
2006-06-09 15:15:00,25.05,25.09,25.05,25.07,54500.0,12.3837,12.4035,12.3837,12.3936,54500.0
2006-06-09 15:20:00,25.07,25.08,25.04,25.05,31700.0,12.3936,12.3986,12.3788,12.3837,31700.0
2006-06-09 15:25:00,25.05,25.08,25.04,25.06,51000.0,12.3837,12.3986,12.3788,12.3887,51000.0
2006-06-09 15:30:00,25.06,25.07,25.06,25.07,30600.0,12.3887,12.3936,12.3887,12.3936,30600.0
2006-06-09 15:35:00,25.06,25.08,25.04,25.07,98400.0,12.3887,12.3986,12.3788,12.3936,98400.0
2006-06-09 15:40:00,25.08,25.09,25.04,25.05,68900.0,12.3986,12.4035,12.3788,12.3837,68900.0
2006-06-09 15:45:00,25.04,25.04,25.0,25.01,96800.0,12.3788,12.3788,12.359,12.3639,96800.0
2006-06-09 15:50:00,25.01,25.02,24.92,24.92,206600.0,12.3639,12.3689,12.3195,12.3195,206600.0
2006-06-09 15:55:00,24.92,24.95,24.91,24.92,273100.0,12.3195,12.3343,12.3145,12.3195,273100.0
2006-06-12 09:30:00,25.04,25.04,25.0,25.03,92200.0,12.3788,12.3788,12.359,12.3738,92200.0
2006-06-12 09:35:00,25.02,25.05,25.01,25.05,26600.0,12.3689,12.3837,12.3639,12.3837,26600.0
2006-06-12 09:40:00,25.05,25.1,25.04,25.07,42500.0,12.3837,12.4084,12.3788,12.3936,42500.0
2006-06-12 09:45:00,25.08,25.08,25.02,25.05,40500.0,12.3986,12.3986,12.3689,12.3837,40500.0
2006-06-12 09:50:00,25.04,25.05,25.0,25.05,30900.0,12.3788,12.3837,12.359,12.3837,30900.0
2006-06-12 09:55:00,25.04,25.06,25.01,25.03,29300.0,12.3788,12.3887,12.3639,12.3738,29300.0
2006-06-12 10:00:00,25.03,25.03,24.99,25.0,42200.0,12.3738,12.3738,12.3541,12.359,42200.0
2006-06-12 10:05:00,25.0,25.0,24.92,24.92,55100.0,12.359,12.359,12.3195,12.3195,55100.0
2006-06-12 10:10:00,24.93,24.94,24.88,24.91,43600.0,12.3244,12.3293,12.2997,12.3145,43600.0
2006-06-12 10:15:00,24.91,24.92,24.85,24.88,43000.0,12.3145,12.3195,12.2849,12.2997,43000.0
2006-06-12 10:20:00,24.88,24.93,24.88,24.9,24500.0,12.2997,12.3244,12.2997,12.3096,24500.0
2006-06-12 10:25:00,24.9,24.93,24.88,24.89,28700.0,12.3096,12.3244,12.2997,12.3046,28700.0
2006-06-12 10:30:00,24.89,24.95,24.89,24.92,63800.0,12.3046,12.3343,12.3046,12.3195,63800.0
2006-06-12 10:35:00,24.92,24.92,24.89,24.92,52800.0,12.3195,12.3195,12.3046,12.3195,52800.0
2006-06-12 10:40:00,24.92,24.95,24.92,24.93,55600.0,12.3195,12.3343,12.3195,12.3244,55600.0
2006-06-12 10:45:00,24.93,24.96,24.91,24.93,34800.0,12.3244,12.3392,12.3145,12.3244,34800.0
2006-06-12 10:50:00,24.92,24.93,24.89,24.91,44900.0,12.3195,12.3244,12.3046,12.3145,44900.0
2006-06-12 10:55:00,24.91,24.92,24.85,24.86,53200.0,12.3145,12.3195,12.2849,12.2898,53200.0
2006-06-12 11:00:00,24.85,24.88,24.78,24.8,72000.0,12.2849,12.2997,12.2502,12.2601,72000.0
2006-06-12 11:05:00,24.81,24.89,24.8,24.87,80900.0,12.2651,12.3046,12.2601,12.2947,80900.0
2006-06-12 11:10:00,24.87,24.92,24.86,24.91,38400.0,12.2947,12.3195,12.2898,12.3145,38400.0
2006-06-12 11:15:00,24.9,24.9,24.84,24.85,72500.0,12.3096,12.3096,12.2799,12.2849,72500.0
2006-06-12 11:20:00,24.84,24.85,24.78,24.78,58500.0,12.2799,12.2849,12.2502,12.2502,58500.0
2006-06-12 11:25:00,24.79,24.87,24.78,24.87,43600.0,12.2552,12.2947,12.2502,12.2947,43600.0
2006-06-12 11:30:00,24.86,24.9,24.86,24.89,60200.0,12.2898,12.3096,12.2898,12.3046,60200.0
2006-06-12 11:35:00,24.89,24.89,24.88,24.89,45800.0,12.3046,12.3046,12.2997,12.3046,45800.0
2006-06-12 11:40:00,24.89,24.89,24.86,24.86,62400.0,12.3046,12.3046,12.2898,12.2898,62400.0
2006-06-12 11:45:00,24.86,24.9,24.86,24.88,47200.0,12.2898,12.3096,12.2898,12.2997,47200.0
2006-06-12 11:50:00,24.88,24.91,24.88,24.89,48800.0,12.2997,12.3145,12.2997,12.3046,48800.0
2006-06-12 11:55:00,24.88,24.89,24.86,24.89,49300.0,12.2997,12.3046,12.2898,12.3046,49300.0
2006-06-12 12:00:00,24.88,24.89,24.85,24.85,30600.0,12.2997,12.3046,12.2849,12.2849,30600.0
2006-06-12 12:05:00,24.86,24.9,24.85,24.9,58900.0,12.2898,12.3096,12.2849,12.3096,58900.0
2006-06-12 12:10:00,24.91,24.91,24.9,24.91,22800.0,12.3145,12.3145,12.3096,12.3145,22800.0
2006-06-12 12:15:00,24.91,24.92,24.9,24.92,43300.0,12.3145,12.3195,12.3096,12.3195,43300.0
2006-06-12 12:20:00,24.91,24.91,24.88,24.89,46100.0,12.3145,12.3145,12.2997,12.3046,46100.0
2006-06-12 12:25:00,24.89,24.91,24.88,24.9,46300.0,12.3046,12.3145,12.2997,12.3096,46300.0
2006-06-12 12:30:00,24.9,24.91,24.89,24.9,54200.0,12.3096,12.3145,12.3046,12.3096,54200.0
2006-06-12 12:35:00,24.9,24.9,24.86,24.86,49100.0,12.3096,12.3096,12.2898,12.2898,49100.0
2006-06-12 12:40:00,24.86,24.87,24.83,24.84,21300.0,12.2898,12.2947,12.275,12.2799,21300.0
2006-06-12 12:45:00,24.84,24.85,24.83,24.83,43200.0,12.2799,12.2849,12.275,12.275,43200.0
2006-06-12 12:50:00,24.83,24.85,24.83,24.84,23400.0,12.275,12.2849,12.275,12.2799,23400.0
2006-06-12 12:55:00,24.84,24.84,24.82,24.82,33100.0,12.2799,12.2799,12.27,12.27,33100.0
2006-06-12 13:00:00,24.82,24.82,24.8,24.82,48200.0,12.27,12.27,12.2601,12.27,48200.0
2006-06-12 13:05:00,24.82,24.84,24.81,24.84,29200.0,12.27,12.2799,12.2651,12.2799,29200.0
2006-06-12 13:10:00,24.83,24.85,24.82,24.83,24000.0,12.275,12.2849,12.27,12.275,24000.0
2006-06-12 13:15:00,24.82,24.83,24.8,24.8,59900.0,12.27,12.275,12.2601,12.2601,59900.0
2006-06-12 13:20:00,24.8,24.82,24.79,24.81,119000.0,12.2601,12.27,12.2552,12.2651,119000.0
2006-06-12 13:25:00,24.82,24.85,24.81,24.82,51800.0,12.27,12.2849,12.2651,12.27,51800.0
2006-06-12 13:30:00,24.81,24.84,24.81,24.83,22800.0,12.2651,12.2799,12.2651,12.275,22800.0
2006-06-12 13:35:00,24.83,24.83,24.76,24.77,33300.0,12.275,12.275,12.2404,12.2453,33300.0
2006-06-12 13:40:00,24.77,24.8,24.77,24.79,27800.0,12.2453,12.2601,12.2453,12.2552,27800.0
2006-06-12 13:45:00,24.78,24.82,24.78,24.81,31200.0,12.2502,12.27,12.2502,12.2651,31200.0
2006-06-12 13:50:00,24.81,24.82,24.76,24.81,68700.0,12.2651,12.27,12.2404,12.2651,68700.0
2006-06-12 13:55:00,24.82,24.82,24.77,24.78,43400.0,12.27,12.27,12.2453,12.2502,43400.0
2006-06-12 14:00:00,24.78,24.78,24.77,24.77,17400.0,12.2502,12.2502,12.2453,12.2453,17400.0
2006-06-12 14:05:00,24.77,24.78,24.7,24.71,77900.0,12.2453,12.2502,12.2107,12.2156,77900.0
2006-06-12 14:10:00,24.71,24.75,24.68,24.69,38000.0,12.2156,12.2354,12.2008,12.2058,38000.0
2006-06-12 14:15:00,24.69,24.75,24.69,24.74,63800.0,12.2058,12.2354,12.2058,12.2305,63800.0
2006-06-12 14:20:00,24.75,24.79,24.74,24.79,236400.0,12.2354,12.2552,12.2305,12.2552,236400.0
2006-06-12 14:25:00,24.79,24.8,24.78,24.79,60000.0,12.2552,12.2601,12.2502,12.2552,60000.0
2006-06-12 14:30:00,24.78,24.79,24.75,24.77,90100.0,12.2502,12.2552,12.2354,12.2453,90100.0
2006-06-12 14:35:00,24.78,24.81,24.76,24.77,69500.0,12.2502,12.2651,12.2404,12.2453,69500.0
2006-06-12 14:40:00,24.78,24.78,24.71,24.73,106600.0,12.2502,12.2502,12.2156,12.2255,106600.0
2006-06-12 14:45:00,24.74,24.75,24.73,24.74,128900.0,12.2305,12.2354,12.2255,12.2305,128900.0
2006-06-12 14:50:00,24.74,24.75,24.72,24.73,59000.0,12.2305,12.2354,12.2206,12.2255,59000.0
2006-06-12 14:55:00,24.74,24.75,24.72,24.72,46900.0,12.2305,12.2354,12.2206,12.2206,46900.0
2006-06-12 15:00:00,24.71,24.71,24.68,24.68,70200.0,12.2156,12.2156,12.2008,12.2008,70200.0
2006-06-12 15:05:00,24.68,24.69,24.62,24.62,100000.0,12.2008,12.2058,12.1711,12.1711,100000.0
2006-06-12 15:10:00,24.62,24.65,24.59,24.62,103500.0,12.1711,12.186,12.1563,12.1711,103500.0
2006-06-12 15:15:00,24.63,24.63,24.56,24.57,85500.0,12.1761,12.1761,12.1415,12.1464,85500.0
2006-06-12 15:20:00,24.56,24.59,24.53,24.55,100000.0,12.1415,12.1563,12.1267,12.1365,100000.0
2006-06-12 15:25:00,24.55,24.57,24.53,24.54,83500.0,12.1365,12.1464,12.1267,12.1316,83500.0
2006-06-12 15:30:00,24.53,24.55,24.49,24.49,449400.0,12.1267,12.1365,12.1069,12.1069,449400.0
2006-06-12 15:35:00,24.49,24.53,24.49,24.53,152300.0,12.1069,12.1267,12.1069,12.1267,152300.0
2006-06-12 15:40:00,24.53,24.55,24.52,24.55,159600.0,12.1267,12.1365,12.1217,12.1365,159600.0
2006-06-12 15:45:00,24.55,24.56,24.52,24.53,165700.0,12.1365,12.1415,12.1217,12.1267,165700.0
2006-06-12 15:50:00,24.54,24.55,24.49,24.5,191500.0,12.1316,12.1365,12.1069,12.1118,191500.0
2006-06-12 15:55:00,24.51,24.51,24.48,24.48,309300.0,12.1168,12.1168,12.1019,12.1019,309300.0
2006-06-13 09:30:00,24.53,24.74,24.49,24.5,121400.0,12.1267,12.2305,12.1069,12.1118,121400.0
2006-06-13 09:35:00,24.51,24.66,24.49,24.64,114100.0,12.1168,12.1909,12.1069,12.181,114100.0
2006-06-13 09:40:00,24.65,24.69,24.58,24.68,84000.0,12.186,12.2058,12.1514,12.2008,84000.0
2006-06-13 09:45:00,24.7,24.73,24.65,24.72,76200.0,12.2107,12.2255,12.186,12.2206,76200.0
2006-06-13 09:50:00,24.72,24.82,24.72,24.82,137900.0,12.2206,12.27,12.2206,12.27,137900.0
2006-06-13 09:55:00,24.82,24.82,24.74,24.74,124700.0,12.27,12.27,12.2305,12.2305,124700.0
2006-06-13 10:00:00,24.74,24.75,24.61,24.62,80600.0,12.2305,12.2354,12.1662,12.1711,80600.0
2006-06-13 10:05:00,24.61,24.61,24.56,24.61,54600.0,12.1662,12.1662,12.1415,12.1662,54600.0
2006-06-13 10:10:00,24.61,24.65,24.6,24.63,84000.0,12.1662,12.186,12.1613,12.1761,84000.0
2006-06-13 10:15:00,24.62,24.64,24.61,24.63,39900.0,12.1711,12.181,12.1662,12.1761,39900.0
2006-06-13 10:20:00,24.64,24.64,24.56,24.57,174000.0,12.181,12.181,12.1415,12.1464,174000.0
2006-06-13 10:25:00,24.57,24.61,24.53,24.61,75500.0,12.1464,12.1662,12.1267,12.1662,75500.0
2006-06-13 10:30:00,24.6,24.62,24.54,24.58,89900.0,12.1613,12.1711,12.1316,12.1514,89900.0
2006-06-13 10:35:00,24.57,24.58,24.5,24.51,48700.0,12.1464,12.1514,12.1118,12.1168,48700.0
2006-06-13 10:40:00,24.51,24.55,24.51,24.53,54000.0,12.1168,12.1365,12.1168,12.1267,54000.0
2006-06-13 10:45:00,24.53,24.58,24.51,24.51,39200.0,12.1267,12.1514,12.1168,12.1168,39200.0
2006-06-13 10:50:00,24.51,24.51,24.48,24.5,116400.0,12.1168,12.1168,12.1019,12.1118,116400.0
2006-06-13 10:55:00,24.5,24.51,24.48,24.51,32900.0,12.1118,12.1168,12.1019,12.1168,32900.0
2006-06-13 11:00:00,24.5,24.54,24.48,24.52,79300.0,12.1118,12.1316,12.1019,12.1217,79300.0
2006-06-13 11:05:00,24.53,24.59,24.52,24.58,45500.0,12.1267,12.1563,12.1217,12.1514,45500.0
2006-06-13 11:10:00,24.59,24.65,24.57,24.62,67200.0,12.1563,12.186,12.1464,12.1711,67200.0
2006-06-13 11:15:00,24.64,24.65,24.59,24.61,78100.0,12.181,12.186,12.1563,12.1662,78100.0
2006-06-13 11:20:00,24.61,24.67,24.58,24.67,48000.0,12.1662,12.1959,12.1514,12.1959,48000.0
2006-06-13 11:25:00,24.67,24.72,24.65,24.69,39500.0,12.1959,12.2206,12.186,12.2058,39500.0
2006-06-13 11:30:00,24.7,24.77,24.69,24.74,59400.0,12.2107,12.2453,12.2058,12.2305,59400.0
2006-06-13 11:35:00,24.74,24.75,24.7,24.71,84000.0,12.2305,12.2354,12.2107,12.2156,84000.0
2006-06-13 11:40:00,24.71,24.72,24.71,24.72,32300.0,12.2156,12.2206,12.2156,12.2206,32300.0
2006-06-13 11:45:00,24.72,24.83,24.71,24.83,135700.0,12.2206,12.275,12.2156,12.275,135700.0
2006-06-13 11:50:00,24.83,24.83,24.79,24.79,67600.0,12.275,12.275,12.2552,12.2552,67600.0
2006-06-13 11:55:00,24.79,24.89,24.79,24.88,83700.0,12.2552,12.3046,12.2552,12.2997,83700.0
2006-06-13 12:00:00,24.88,24.89,24.79,24.84,100500.0,12.2997,12.3046,12.2552,12.2799,100500.0
2006-06-13 12:05:00,24.85,24.88,24.83,24.85,82000.0,12.2849,12.2997,12.275,12.2849,82000.0
2006-06-13 12:10:00,24.85,24.87,24.85,24.86,61800.0,12.2849,12.2947,12.2849,12.2898,61800.0
2006-06-13 12:15:00,24.86,24.86,24.83,24.84,64300.0,12.2898,12.2898,12.275,12.2799,64300.0
2006-06-13 12:20:00,24.84,24.87,24.82,24.82,36100.0,12.2799,12.2947,12.27,12.27,36100.0
2006-06-13 12:25:00,24.82,24.84,24.8,24.84,71800.0,12.27,12.2799,12.2601,12.2799,71800.0
2006-06-13 12:30:00,24.84,24.88,24.83,24.87,42900.0,12.2799,12.2997,12.275,12.2947,42900.0
2006-06-13 12:35:00,24.88,24.88,24.84,24.84,60100.0,12.2997,12.2997,12.2799,12.2799,60100.0
2006-06-13 12:40:00,24.85,24.89,24.84,24.89,91600.0,12.2849,12.3046,12.2799,12.3046,91600.0
2006-06-13 12:45:00,24.89,24.89,24.87,24.87,41000.0,12.3046,12.3046,12.2947,12.2947,41000.0
2006-06-13 12:50:00,24.88,24.89,24.87,24.88,99900.0,12.2997,12.3046,12.2947,12.2997,99900.0
2006-06-13 12:55:00,24.89,24.89,24.85,24.86,62400.0,12.3046,12.3046,12.2849,12.2898,62400.0
2006-06-13 13:00:00,24.85,24.86,24.8,24.81,102700.0,12.2849,12.2898,12.2601,12.2651,102700.0
2006-06-13 13:05:00,24.81,24.82,24.78,24.8,54200.0,12.2651,12.27,12.2502,12.2601,54200.0
2006-06-13 13:10:00,24.8,24.83,24.79,24.82,34100.0,12.2601,12.275,12.2552,12.27,34100.0
2006-06-13 13:15:00,24.82,24.84,24.81,24.84,32500.0,12.27,12.2799,12.2651,12.2799,32500.0
2006-06-13 13:20:00,24.84,24.89,24.83,24.88,86900.0,12.2799,12.3046,12.275,12.2997,86900.0
2006-06-13 13:25:00,24.88,24.92,24.88,24.91,86600.0,12.2997,12.3195,12.2997,12.3145,86600.0
2006-06-13 13:30:00,24.91,24.91,24.9,24.9,42000.0,12.3145,12.3145,12.3096,12.3096,42000.0
2006-06-13 13:35:00,24.91,24.94,24.9,24.93,85800.0,12.3145,12.3293,12.3096,12.3244,85800.0
2006-06-13 13:40:00,24.93,24.96,24.91,24.96,91800.0,12.3244,12.3392,12.3145,12.3392,91800.0
2006-06-13 13:45:00,24.96,25.01,24.95,25.0,120000.0,12.3392,12.3639,12.3343,12.359,120000.0
2006-06-13 13:50:00,25.0,25.01,24.98,24.98,103500.0,12.359,12.3639,12.3491,12.3491,103500.0
2006-06-13 13:55:00,24.98,25.01,24.98,25.0,52600.0,12.3491,12.3639,12.3491,12.359,52600.0
2006-06-13 14:00:00,25.0,25.01,24.97,24.98,72000.0,12.359,12.3639,12.3442,12.3491,72000.0
2006-06-13 14:05:00,24.98,24.99,24.94,24.99,109500.0,12.3491,12.3541,12.3293,12.3541,109500.0
2006-06-13 14:10:00,24.99,25.01,24.99,24.99,75400.0,12.3541,12.3639,12.3541,12.3541,75400.0
2006-06-13 14:15:00,24.99,25.04,24.98,24.99,92700.0,12.3541,12.3788,12.3491,12.3541,92700.0
2006-06-13 14:20:00,24.99,25.04,24.97,24.98,136000.0,12.3541,12.3788,12.3442,12.3491,136000.0
2006-06-13 14:25:00,24.98,25.05,24.95,25.03,112600.0,12.3491,12.3837,12.3343,12.3738,112600.0
2006-06-13 14:30:00,25.05,25.05,24.93,24.93,82300.0,12.3837,12.3837,12.3244,12.3244,82300.0
2006-06-13 14:35:00,24.93,24.95,24.91,24.91,104400.0,12.3244,12.3343,12.3145,12.3145,104400.0
2006-06-13 14:40:00,24.91,24.97,24.88,24.97,79100.0,12.3145,12.3442,12.2997,12.3442,79100.0
2006-06-13 14:45:00,24.96,24.99,24.94,24.94,104900.0,12.3392,12.3541,12.3293,12.3293,104900.0
2006-06-13 14:50:00,24.93,24.94,24.88,24.92,109800.0,12.3244,12.3293,12.2997,12.3195,109800.0
2006-06-13 14:55:00,24.92,24.95,24.91,24.94,130900.0,12.3195,12.3343,12.3145,12.3293,130900.0
2006-06-13 15:00:00,24.94,24.94,24.88,24.9,85800.0,12.3293,12.3293,12.2997,12.3096,85800.0
2006-06-13 15:05:00,24.89,24.94,24.88,24.93,71300.0,12.3046,12.3293,12.2997,12.3244,71300.0
2006-06-13 15:10:00,24.93,24.99,24.93,24.96,69900.0,12.3244,12.3541,12.3244,12.3392,69900.0
2006-06-13 15:15:00,24.96,24.99,24.95,24.98,78400.0,12.3392,12.3541,12.3343,12.3491,78400.0
2006-06-13 15:20:00,24.98,25.02,24.98,25.02,104700.0,12.3491,12.3689,12.3491,12.3689,104700.0
2006-06-13 15:25:00,25.01,25.12,25.01,25.07,156000.0,12.3639,12.4183,12.3639,12.3936,156000.0
2006-06-13 15:30:00,25.07,25.15,25.05,25.13,157700.0,12.3936,12.4332,12.3837,12.4233,157700.0
2006-06-13 15:35:00,25.13,25.13,24.97,24.99,192000.0,12.4233,12.4233,12.3442,12.3541,192000.0
2006-06-13 15:40:00,24.99,25.14,24.94,24.94,228700.0,12.3541,12.4282,12.3293,12.3293,228700.0
2006-06-13 15:45:00,24.94,25.14,24.88,24.89,177100.0,12.3293,12.4282,12.2997,12.3046,177100.0
2006-06-13 15:50:00,24.89,25.14,24.81,24.81,452700.0,12.3046,12.4282,12.2651,12.2651,452700.0
2006-06-13 15:55:00,24.81,24.83,24.77,24.81,298200.0,12.2651,12.275,12.2453,12.2651,298200.0
2006-06-14 09:30:00,24.77,24.81,24.72,24.72,188800.0,12.2453,12.2651,12.2206,12.2206,188800.0
2006-06-14 09:35:00,24.71,24.73,24.65,24.7,114100.0,12.2156,12.2255,12.186,12.2107,114100.0
2006-06-14 09:40:00,24.7,24.73,24.62,24.63,107000.0,12.2107,12.2255,12.1711,12.1761,107000.0
2006-06-14 09:45:00,24.62,24.74,24.62,24.72,52000.0,12.1711,12.2305,12.1711,12.2206,52000.0
2006-06-14 09:50:00,24.73,24.87,24.7,24.87,176600.0,12.2255,12.2947,12.2107,12.2947,176600.0
2006-06-14 09:55:00,24.87,24.9,24.77,24.77,242700.0,12.2947,12.3096,12.2453,12.2453,242700.0
2006-06-14 10:00:00,24.77,24.82,24.7,24.73,172800.0,12.2453,12.27,12.2107,12.2255,172800.0
2006-06-14 10:05:00,24.73,24.78,24.7,24.77,129800.0,12.2255,12.2502,12.2107,12.2453,129800.0
2006-06-14 10:10:00,24.76,24.76,24.61,24.65,194300.0,12.2404,12.2404,12.1662,12.186,194300.0
2006-06-14 10:15:00,24.65,24.69,24.63,24.66,60200.0,12.186,12.2058,12.1761,12.1909,60200.0
2006-06-14 10:20:00,24.65,24.69,24.6,24.65,57500.0,12.186,12.2058,12.1613,12.186,57500.0
2006-06-14 10:25:00,24.65,24.68,24.6,24.6,186900.0,12.186,12.2008,12.1613,12.1613,186900.0
2006-06-14 10:30:00,24.6,24.69,24.6,24.68,127800.0,12.1613,12.2058,12.1613,12.2008,127800.0
2006-06-14 10:35:00,24.68,24.69,24.65,24.67,97500.0,12.2008,12.2058,12.186,12.1959,97500.0
2006-06-14 10:40:00,24.66,24.67,24.61,24.64,57000.0,12.1909,12.1959,12.1662,12.181,57000.0
2006-06-14 10:45:00,24.64,24.65,24.61,24.64,94500.0,12.181,12.186,12.1662,12.181,94500.0
2006-06-14 10:50:00,24.64,24.64,24.62,24.64,57400.0,12.181,12.181,12.1711,12.181,57400.0
2006-06-14 10:55:00,24.64,24.64,24.55,24.56,66200.0,12.181,12.181,12.1365,12.1415,66200.0
2006-06-14 11:00:00,24.57,24.63,24.57,24.59,606800.0,12.1464,12.1761,12.1464,12.1563,606800.0
2006-06-14 11:05:00,24.58,24.59,24.55,24.55,48500.0,12.1514,12.1563,12.1365,12.1365,48500.0
2006-06-14 11:10:00,24.56,24.6,24.55,24.59,84900.0,12.1415,12.1613,12.1365,12.1563,84900.0
2006-06-14 11:15:00,24.59,24.6,24.58,24.59,49700.0,12.1563,12.1613,12.1514,12.1563,49700.0
2006-06-14 11:20:00,24.59,24.6,24.58,24.6,62000.0,12.1563,12.1613,12.1514,12.1613,62000.0
2006-06-14 11:25:00,24.6,24.62,24.59,24.61,83600.0,12.1613,12.1711,12.1563,12.1662,83600.0
2006-06-14 11:30:00,24.6,24.61,24.58,24.58,70400.0,12.1613,12.1662,12.1514,12.1514,70400.0
2006-06-14 11:35:00,24.59,24.6,24.56,24.58,140600.0,12.1563,12.1613,12.1415,12.1514,140600.0
2006-06-14 11:40:00,24.58,24.62,24.58,24.62,67000.0,12.1514,12.1711,12.1514,12.1711,67000.0
2006-06-14 11:45:00,24.61,24.63,24.57,24.58,40200.0,12.1662,12.1761,12.1464,12.1514,40200.0
2006-06-14 11:50:00,24.58,24.6,24.57,24.57,37000.0,12.1514,12.1613,12.1464,12.1464,37000.0
2006-06-14 11:55:00,24.58,24.6,24.54,24.6,60100.0,12.1514,12.1613,12.1316,12.1613,60100.0
2006-06-14 12:00:00,24.6,24.62,24.58,24.62,97900.0,12.1613,12.1711,12.1514,12.1711,97900.0
2006-06-14 12:05:00,24.62,24.65,24.6,24.64,81900.0,12.1711,12.186,12.1613,12.181,81900.0
2006-06-14 12:10:00,24.64,24.65,24.62,24.63,28300.0,12.181,12.186,12.1711,12.1761,28300.0
2006-06-14 12:15:00,24.63,24.66,24.61,24.62,35100.0,12.1761,12.1909,12.1662,12.1711,35100.0
2006-06-14 12:20:00,24.62,24.64,24.61,24.63,32100.0,12.1711,12.181,12.1662,12.1761,32100.0
2006-06-14 12:25:00,24.63,24.64,24.59,24.6,99100.0,12.1761,12.181,12.1563,12.1613,99100.0
2006-06-14 12:30:00,24.6,24.61,24.57,24.58,15000.0,12.1613,12.1662,12.1464,12.1514,15000.0
2006-06-14 12:35:00,24.57,24.58,24.56,24.57,19200.0,12.1464,12.1514,12.1415,12.1464,19200.0
2006-06-14 12:40:00,24.58,24.59,24.57,24.58,8400.0,12.1514,12.1563,12.1464,12.1514,8400.0
2006-06-14 12:45:00,24.59,24.62,24.57,24.6,24600.0,12.1563,12.1711,12.1464,12.1613,24600.0
2006-06-14 12:50:00,24.6,24.61,24.58,24.6,12700.0,12.1613,12.1662,12.1514,12.1613,12700.0
2006-06-14 12:55:00,24.6,24.64,24.6,24.63,35500.0,12.1613,12.181,12.1613,12.1761,35500.0
2006-06-14 13:00:00,24.63,24.64,24.61,24.62,18000.0,12.1761,12.181,12.1662,12.1711,18000.0
2006-06-14 13:05:00,24.61,24.64,24.6,24.6,53700.0,12.1662,12.181,12.1613,12.1613,53700.0
2006-06-14 13:10:00,24.61,24.64,24.59,24.62,70700.0,12.1662,12.181,12.1563,12.1711,70700.0
2006-06-14 13:15:00,24.62,24.63,24.6,24.61,73500.0,12.1711,12.1761,12.1613,12.1662,73500.0
2006-06-14 13:20:00,24.61,24.64,24.6,24.64,59000.0,12.1662,12.181,12.1613,12.181,59000.0
2006-06-14 13:25:00,24.64,24.66,24.62,24.65,377300.0,12.181,12.1909,12.1711,12.186,377300.0
2006-06-14 13:30:00,24.65,24.69,24.63,24.69,221700.0,12.186,12.2058,12.1761,12.2058,221700.0
2006-06-14 13:35:00,24.69,24.69,24.64,24.64,23200.0,12.2058,12.2058,12.181,12.181,23200.0
2006-06-14 13:40:00,24.64,24.68,24.63,24.67,37700.0,12.181,12.2008,12.1761,12.1959,37700.0
2006-06-14 13:45:00,24.67,24.7,24.67,24.67,36900.0,12.1959,12.2107,12.1959,12.1959,36900.0
2006-06-14 13:50:00,24.67,24.69,24.65,24.68,33400.0,12.1959,12.2058,12.186,12.2008,33400.0
2006-06-14 13:55:00,24.67,24.7,24.65,24.66,67200.0,12.1959,12.2107,12.186,12.1909,67200.0
2006-06-14 14:00:00,24.67,24.68,24.63,24.66,53300.0,12.1959,12.2008,12.1761,12.1909,53300.0
2006-06-14 14:05:00,24.66,24.68,24.65,24.66,138400.0,12.1909,12.2008,12.186,12.1909,138400.0
2006-06-14 14:10:00,24.66,24.68,24.65,24.65,43200.0,12.1909,12.2008,12.186,12.186,43200.0
2006-06-14 14:15:00,24.65,24.66,24.63,24.64,69000.0,12.186,12.1909,12.1761,12.181,69000.0
2006-06-14 14:20:00,24.63,24.64,24.63,24.64,38600.0,12.1761,12.181,12.1761,12.181,38600.0
2006-06-14 14:25:00,24.64,24.66,24.63,24.66,75000.0,12.181,12.1909,12.1761,12.1909,75000.0
2006-06-14 14:30:00,24.66,24.68,24.66,24.66,71700.0,12.1909,12.2008,12.1909,12.1909,71700.0
2006-06-14 14:35:00,24.65,24.68,24.65,24.66,51000.0,12.186,12.2008,12.186,12.1909,51000.0
2006-06-14 14:40:00,24.66,24.67,24.6,24.6,109100.0,12.1909,12.1959,12.1613,12.1613,109100.0
2006-06-14 14:45:00,24.61,24.62,24.6,24.61,88300.0,12.1662,12.1711,12.1613,12.1662,88300.0
2006-06-14 14:50:00,24.6,24.66,24.6,24.66,65600.0,12.1613,12.1909,12.1613,12.1909,65600.0
2006-06-14 14:55:00,24.65,24.67,24.65,24.67,49700.0,12.186,12.1959,12.186,12.1959,49700.0
2006-06-14 15:00:00,24.66,24.67,24.64,24.65,54000.0,12.1909,12.1959,12.181,12.186,54000.0
2006-06-14 15:05:00,24.66,24.67,24.65,24.66,54800.0,12.1909,12.1959,12.186,12.1909,54800.0
2006-06-14 15:10:00,24.65,24.66,24.65,24.65,64000.0,12.186,12.1909,12.186,12.186,64000.0
2006-06-14 15:15:00,24.65,24.65,24.6,24.6,97400.0,12.186,12.186,12.1613,12.1613,97400.0
2006-06-14 15:20:00,24.61,24.62,24.55,24.55,83600.0,12.1662,12.1711,12.1365,12.1365,83600.0
2006-06-14 15:25:00,24.55,24.58,24.55,24.56,164600.0,12.1365,12.1514,12.1365,12.1415,164600.0
2006-06-14 15:30:00,24.56,24.61,24.56,24.61,108700.0,12.1415,12.1662,12.1415,12.1662,108700.0
2006-06-14 15:35:00,24.61,24.64,24.6,24.64,113000.0,12.1662,12.181,12.1613,12.181,113000.0
2006-06-14 15:40:00,24.64,24.65,24.62,24.65,150400.0,12.181,12.186,12.1711,12.186,150400.0
2006-06-14 15:45:00,24.65,24.7,24.64,24.7,134400.0,12.186,12.2107,12.181,12.2107,134400.0
2006-06-14 15:50:00,24.7,24.72,24.69,24.71,168400.0,12.2107,12.2206,12.2058,12.2156,168400.0
2006-06-14 15:55:00,24.71,24.75,24.69,24.75,231700.0,12.2156,12.2354,12.2058,12.2354,231700.0
2006-06-15 09:30:00,24.8,24.91,24.8,24.88,140200.0,12.2601,12.3145,12.2601,12.2997,140200.0
2006-06-15 09:35:00,24.88,24.91,24.85,24.89,100400.0,12.2997,12.3145,12.2849,12.3046,100400.0
2006-06-15 09:40:00,24.9,24.93,24.86,24.86,113900.0,12.3096,12.3244,12.2898,12.2898,113900.0
2006-06-15 09:45:00,24.86,24.93,24.86,24.9,93300.0,12.2898,12.3244,12.2898,12.3096,93300.0
2006-06-15 09:50:00,24.9,24.91,24.83,24.89,112700.0,12.3096,12.3145,12.275,12.3046,112700.0
2006-06-15 09:55:00,24.89,24.92,24.85,24.85,99900.0,12.3046,12.3195,12.2849,12.2849,99900.0
2006-06-15 10:00:00,24.85,24.89,24.8,24.81,96300.0,12.2849,12.3046,12.2601,12.2651,96300.0
2006-06-15 10:05:00,24.81,24.87,24.81,24.87,40100.0,12.2651,12.2947,12.2651,12.2947,40100.0
2006-06-15 10:10:00,24.87,24.94,24.86,24.94,79000.0,12.2947,12.3293,12.2898,12.3293,79000.0
2006-06-15 10:15:00,24.94,24.97,24.9,24.93,114300.0,12.3293,12.3442,12.3096,12.3244,114300.0
2006-06-15 10:20:00,24.92,24.92,24.88,24.89,51800.0,12.3195,12.3195,12.2997,12.3046,51800.0
2006-06-15 10:25:00,24.88,24.9,24.87,24.89,39200.0,12.2997,12.3096,12.2947,12.3046,39200.0
2006-06-15 10:30:00,24.89,24.93,24.88,24.93,70600.0,12.3046,12.3244,12.2997,12.3244,70600.0
2006-06-15 10:35:00,24.93,24.96,24.92,24.93,38900.0,12.3244,12.3392,12.3195,12.3244,38900.0
2006-06-15 10:40:00,24.92,25.0,24.92,24.99,47800.0,12.3195,12.359,12.3195,12.3541,47800.0
2006-06-15 10:45:00,25.0,25.03,24.99,24.99,76700.0,12.359,12.3738,12.3541,12.3541,76700.0
2006-06-15 10:50:00,24.99,25.01,24.98,25.0,48000.0,12.3541,12.3639,12.3491,12.359,48000.0
2006-06-15 10:55:00,25.0,25.01,24.98,24.99,43100.0,12.359,12.3639,12.3491,12.3541,43100.0
2006-06-15 11:00:00,24.98,24.99,24.94,24.96,91800.0,12.3491,12.3541,12.3293,12.3392,91800.0
2006-06-15 11:05:00,24.96,24.97,24.93,24.97,104300.0,12.3392,12.3442,12.3244,12.3442,104300.0
2006-06-15 11:10:00,24.96,25.06,24.96,25.05,91300.0,12.3392,12.3887,12.3392,12.3837,91300.0
2006-06-15 11:15:00,25.05,25.06,25.03,25.05,67300.0,12.3837,12.3887,12.3738,12.3837,67300.0
2006-06-15 11:20:00,25.05,25.06,25.04,25.04,59400.0,12.3837,12.3887,12.3788,12.3788,59400.0
2006-06-15 11:25:00,25.03,25.03,25.0,25.01,38400.0,12.3738,12.3738,12.359,12.3639,38400.0
2006-06-15 11:30:00,25.01,25.02,24.96,24.96,65100.0,12.3639,12.3689,12.3392,12.3392,65100.0
2006-06-15 11:35:00,24.96,25.02,24.95,25.02,85100.0,12.3392,12.3689,12.3343,12.3689,85100.0
2006-06-15 11:40:00,25.02,25.04,25.01,25.02,46800.0,12.3689,12.3788,12.3639,12.3689,46800.0
2006-06-15 11:45:00,25.02,25.03,25.01,25.03,37500.0,12.3689,12.3738,12.3639,12.3738,37500.0
2006-06-15 11:50:00,25.02,25.08,25.02,25.07,67700.0,12.3689,12.3986,12.3689,12.3936,67700.0
2006-06-15 11:55:00,25.08,25.09,25.06,25.06,60100.0,12.3986,12.4035,12.3887,12.3887,60100.0
2006-06-15 12:00:00,25.07,25.07,25.0,25.0,80600.0,12.3936,12.3936,12.359,12.359,80600.0
2006-06-15 12:05:00,25.0,25.02,24.98,24.98,70600.0,12.359,12.3689,12.3491,12.3491,70600.0
2006-06-15 12:10:00,24.99,24.99,24.94,24.95,85900.0,12.3541,12.3541,12.3293,12.3343,85900.0
2006-06-15 12:15:00,24.96,24.96,24.91,24.92,74100.0,12.3392,12.3392,12.3145,12.3195,74100.0
2006-06-15 12:20:00,24.92,24.92,24.89,24.92,66400.0,12.3195,12.3195,12.3046,12.3195,66400.0
2006-06-15 12:25:00,24.92,24.94,24.91,24.92,29400.0,12.3195,12.3293,12.3145,12.3195,29400.0
2006-06-15 12:30:00,24.92,24.95,24.92,24.94,47200.0,12.3195,12.3343,12.3195,12.3293,47200.0
2006-06-15 12:35:00,24.94,24.97,24.93,24.97,23300.0,12.3293,12.3442,12.3244,12.3442,23300.0
2006-06-15 12:40:00,24.97,24.98,24.94,24.94,45100.0,12.3442,12.3491,12.3293,12.3293,45100.0
2006-06-15 12:45:00,24.94,24.95,24.93,24.93,31600.0,12.3293,12.3343,12.3244,12.3244,31600.0
2006-06-15 12:50:00,24.93,24.95,24.92,24.94,30800.0,12.3244,12.3343,12.3195,12.3293,30800.0
2006-06-15 12:55:00,24.94,24.94,24.89,24.9,57500.0,12.3293,12.3293,12.3046,12.3096,57500.0
2006-06-15 13:00:00,24.89,24.91,24.89,24.9,63500.0,12.3046,12.3145,12.3046,12.3096,63500.0
2006-06-15 13:05:00,24.9,24.91,24.89,24.9,48600.0,12.3096,12.3145,12.3046,12.3096,48600.0
2006-06-15 13:10:00,24.9,24.96,24.89,24.94,216300.0,12.3096,12.3392,12.3046,12.3293,216300.0
2006-06-15 13:15:00,24.94,24.94,24.9,24.91,57400.0,12.3293,12.3293,12.3096,12.3145,57400.0
2006-06-15 13:20:00,24.92,24.92,24.89,24.91,207500.0,12.3195,12.3195,12.3046,12.3145,207500.0
2006-06-15 13:25:00,24.91,24.94,24.88,24.88,97000.0,12.3145,12.3293,12.2997,12.2997,97000.0
2006-06-15 13:30:00,24.88,24.92,24.87,24.91,189400.0,12.2997,12.3195,12.2947,12.3145,189400.0
2006-06-15 13:35:00,24.92,24.92,24.89,24.89,18900.0,12.3195,12.3195,12.3046,12.3046,18900.0
2006-06-15 13:40:00,24.9,24.9,24.86,24.87,65400.0,12.3096,12.3096,12.2898,12.2947,65400.0
2006-06-15 13:45:00,24.85,24.93,24.82,24.93,88900.0,12.2849,12.3244,12.27,12.3244,88900.0
2006-06-15 13:50:00,24.92,24.93,24.9,24.93,73300.0,12.3195,12.3244,12.3096,12.3244,73300.0
2006-06-15 13:55:00,24.92,24.96,24.92,24.95,43500.0,12.3195,12.3392,12.3195,12.3343,43500.0
2006-06-15 14:00:00,24.95,24.96,24.91,24.95,62800.0,12.3343,12.3392,12.3145,12.3343,62800.0
2006-06-15 14:05:00,24.96,24.98,24.95,24.96,53500.0,12.3392,12.3491,12.3343,12.3392,53500.0
2006-06-15 14:10:00,24.96,25.0,24.95,24.99,46500.0,12.3392,12.359,12.3343,12.3541,46500.0
2006-06-15 14:15:00,25.0,25.02,24.98,25.01,60600.0,12.359,12.3689,12.3491,12.3639,60600.0
2006-06-15 14:20:00,25.01,25.05,25.01,25.02,53600.0,12.3639,12.3837,12.3639,12.3689,53600.0
2006-06-15 14:25:00,25.01,25.01,24.94,24.97,42600.0,12.3639,12.3639,12.3293,12.3442,42600.0
2006-06-15 14:30:00,24.97,25.06,24.96,25.06,101100.0,12.3442,12.3887,12.3392,12.3887,101100.0
2006-06-15 14:35:00,25.06,25.12,24.75,25.12,113500.0,12.3887,12.4183,12.2354,12.4183,113500.0
2006-06-15 14:40:00,25.11,25.17,25.11,25.17,85200.0,12.4134,12.443,12.4134,12.443,85200.0
2006-06-15 14:45:00,25.16,25.2,25.16,25.19,120200.0,12.4381,12.4579,12.4381,12.4529,120200.0
2006-06-15 14:50:00,25.19,25.23,25.17,25.23,80500.0,12.4529,12.4727,12.443,12.4727,80500.0
2006-06-15 14:55:00,25.22,25.25,25.2,25.22,133900.0,12.4678,12.4826,12.4579,12.4678,133900.0
2006-06-15 15:00:00,25.23,25.23,25.18,25.19,108300.0,12.4727,12.4727,12.448,12.4529,108300.0
2006-06-15 15:05:00,25.19,25.22,25.18,25.19,91300.0,12.4529,12.4678,12.448,12.4529,91300.0
2006-06-15 15:10:00,25.2,25.2,25.17,25.18,92600.0,12.4579,12.4579,12.443,12.448,92600.0
2006-06-15 15:15:00,25.18,25.25,25.17,25.23,95100.0,12.448,12.4826,12.443,12.4727,95100.0
2006-06-15 15:20:00,25.23,25.24,25.2,25.24,81800.0,12.4727,12.4777,12.4579,12.4777,81800.0
2006-06-15 15:25:00,25.24,25.27,25.2,25.21,105500.0,12.4777,12.4925,12.4579,12.4628,105500.0
2006-06-15 15:30:00,25.21,25.21,25.18,25.19,98200.0,12.4628,12.4628,12.448,12.4529,98200.0
2006-06-15 15:35:00,25.19,25.19,25.16,25.17,133900.0,12.4529,12.4529,12.4381,12.443,133900.0
2006-06-15 15:40:00,25.17,25.27,25.16,25.27,238700.0,12.443,12.4925,12.4381,12.4925,238700.0
2006-06-15 15:45:00,25.27,25.28,25.24,25.28,280200.0,12.4925,12.4974,12.4777,12.4974,280200.0
2006-06-15 15:50:00,25.28,25.29,25.22,25.25,236300.0,12.4974,12.5024,12.4678,12.4826,236300.0
2006-06-15 15:55:00,25.25,25.27,25.24,25.26,276200.0,12.4826,12.4925,12.4777,12.4875,276200.0
2006-06-16 09:30:00,25.11,25.23,25.09,25.19,1527500.0,12.4134,12.4727,12.4035,12.4529,1527500.0
2006-06-16 09:35:00,25.18,25.19,25.1,25.14,60200.0,12.448,12.4529,12.4084,12.4282,60200.0
2006-06-16 09:40:00,25.14,25.2,25.11,25.2,75100.0,12.4282,12.4579,12.4134,12.4579,75100.0
2006-06-16 09:45:00,25.18,25.19,25.08,25.15,89100.0,12.448,12.4529,12.3986,12.4332,89100.0
2006-06-16 09:50:00,25.15,25.25,25.15,25.2,80400.0,12.4332,12.4826,12.4332,12.4579,80400.0
2006-06-16 09:55:00,25.21,25.26,25.19,25.25,66900.0,12.4628,12.4875,12.4529,12.4826,66900.0
2006-06-16 10:00:00,25.25,25.26,25.21,25.23,42600.0,12.4826,12.4875,12.4628,12.4727,42600.0
2006-06-16 10:05:00,25.22,25.22,25.13,25.14,55600.0,12.4678,12.4678,12.4233,12.4282,55600.0
2006-06-16 10:10:00,25.14,25.16,25.1,25.13,52200.0,12.4282,12.4381,12.4084,12.4233,52200.0
2006-06-16 10:15:00,25.13,25.14,25.11,25.11,47200.0,12.4233,12.4282,12.4134,12.4134,47200.0
2006-06-16 10:20:00,25.1,25.13,25.09,25.11,87300.0,12.4084,12.4233,12.4035,12.4134,87300.0
2006-06-16 10:25:00,25.11,25.13,25.09,25.11,71100.0,12.4134,12.4233,12.4035,12.4134,71100.0
2006-06-16 10:30:00,25.11,25.15,25.1,25.15,47200.0,12.4134,12.4332,12.4084,12.4332,47200.0
2006-06-16 10:35:00,25.15,25.16,25.13,25.15,66200.0,12.4332,12.4381,12.4233,12.4332,66200.0
2006-06-16 10:40:00,25.15,25.15,25.12,25.13,101700.0,12.4332,12.4332,12.4183,12.4233,101700.0
2006-06-16 10:45:00,25.13,25.15,25.12,25.13,42900.0,12.4233,12.4332,12.4183,12.4233,42900.0
2006-06-16 10:50:00,25.12,25.15,25.11,25.14,36800.0,12.4183,12.4332,12.4134,12.4282,36800.0
2006-06-16 10:55:00,25.14,25.15,25.12,25.13,37600.0,12.4282,12.4332,12.4183,12.4233,37600.0
2006-06-16 11:00:00,25.13,25.16,25.13,25.15,71200.0,12.4233,12.4381,12.4233,12.4332,71200.0
2006-06-16 11:05:00,25.15,25.2,25.15,25.19,73400.0,12.4332,12.4579,12.4332,12.4529,73400.0
2006-06-16 11:10:00,25.19,25.2,25.17,25.19,27900.0,12.4529,12.4579,12.443,12.4529,27900.0
2006-06-16 11:15:00,25.18,25.19,25.13,25.14,40300.0,12.448,12.4529,12.4233,12.4282,40300.0
2006-06-16 11:20:00,25.14,25.17,25.1,25.11,78000.0,12.4282,12.443,12.4084,12.4134,78000.0
2006-06-16 11:25:00,25.1,25.11,25.09,25.1,85000.0,12.4084,12.4134,12.4035,12.4084,85000.0
2006-06-16 11:30:00,25.1,25.1,25.08,25.1,22600.0,12.4084,12.4084,12.3986,12.4084,22600.0
2006-06-16 11:35:00,25.1,25.16,25.09,25.15,34800.0,12.4084,12.4381,12.4035,12.4332,34800.0
2006-06-16 11:40:00,25.16,25.16,25.12,25.12,12400.0,12.4381,12.4381,12.4183,12.4183,12400.0
2006-06-16 11:45:00,25.13,25.14,25.11,25.13,23200.0,12.4233,12.4282,12.4134,12.4233,23200.0
2006-06-16 11:50:00,25.13,25.13,25.11,25.13,16700.0,12.4233,12.4233,12.4134,12.4233,16700.0
2006-06-16 11:55:00,25.13,25.15,25.12,25.14,12400.0,12.4233,12.4332,12.4183,12.4282,12400.0
2006-06-16 12:00:00,25.13,25.19,25.13,25.19,19600.0,12.4233,12.4529,12.4233,12.4529,19600.0
2006-06-16 12:05:00,25.18,25.19,25.17,25.19,12100.0,12.448,12.4529,12.443,12.4529,12100.0
2006-06-16 12:10:00,25.19,25.2,25.13,25.13,24000.0,12.4529,12.4579,12.4233,12.4233,24000.0
2006-06-16 12:15:00,25.13,25.15,25.12,25.15,23400.0,12.4233,12.4332,12.4183,12.4332,23400.0
2006-06-16 12:20:00,25.14,25.15,25.12,25.12,22700.0,12.4282,12.4332,12.4183,12.4183,22700.0
2006-06-16 12:25:00,25.13,25.14,25.1,25.11,17800.0,12.4233,12.4282,12.4084,12.4134,17800.0
2006-06-16 12:30:00,25.11,25.16,25.08,25.15,68400.0,12.4134,12.4381,12.3986,12.4332,68400.0
2006-06-16 12:35:00,25.15,25.16,25.11,25.14,41700.0,12.4332,12.4381,12.4134,12.4282,41700.0
2006-06-16 12:40:00,25.14,25.17,25.13,25.17,36100.0,12.4282,12.443,12.4233,12.443,36100.0
2006-06-16 12:45:00,25.16,25.17,25.13,25.15,29300.0,12.4381,12.443,12.4233,12.4332,29300.0
2006-06-16 12:50:00,25.14,25.16,25.13,25.14,26500.0,12.4282,12.4381,12.4233,12.4282,26500.0
2006-06-16 12:55:00,25.14,25.17,25.14,25.16,33800.0,12.4282,12.443,12.4282,12.4381,33800.0
2006-06-16 13:00:00,25.17,25.19,25.16,25.18,30200.0,12.443,12.4529,12.4381,12.448,30200.0
2006-06-16 13:05:00,25.17,25.2,25.17,25.18,21800.0,12.443,12.4579,12.443,12.448,21800.0
2006-06-16 13:10:00,25.19,25.2,25.18,25.2,43400.0,12.4529,12.4579,12.448,12.4579,43400.0
2006-06-16 13:15:00,25.2,25.2,25.18,25.19,11600.0,12.4579,12.4579,12.448,12.4529,11600.0
2006-06-16 13:20:00,25.2,25.2,25.19,25.2,51100.0,12.4579,12.4579,12.4529,12.4579,51100.0
2006-06-16 13:25:00,25.2,25.22,25.16,25.17,54400.0,12.4579,12.4678,12.4381,12.443,54400.0
2006-06-16 13:30:00,25.17,25.18,25.15,25.15,12100.0,12.443,12.448,12.4332,12.4332,12100.0
2006-06-16 13:35:00,25.16,25.16,25.14,25.16,14500.0,12.4381,12.4381,12.4282,12.4381,14500.0
2006-06-16 13:40:00,25.15,25.16,25.1,25.11,28300.0,12.4332,12.4381,12.4084,12.4134,28300.0
2006-06-16 13:45:00,25.12,25.12,25.11,25.12,14300.0,12.4183,12.4183,12.4134,12.4183,14300.0
2006-06-16 13:50:00,25.11,25.17,25.11,25.17,36800.0,12.4134,12.443,12.4134,12.443,36800.0
2006-06-16 13:55:00,25.18,25.2,25.17,25.19,62200.0,12.448,12.4579,12.443,12.4529,62200.0
2006-06-16 14:00:00,25.18,25.2,25.17,25.18,39900.0,12.448,12.4579,12.443,12.448,39900.0
2006-06-16 14:05:00,25.18,25.19,25.16,25.17,38300.0,12.448,12.4529,12.4381,12.443,38300.0
2006-06-16 14:10:00,25.17,25.17,25.15,25.17,28400.0,12.443,12.443,12.4332,12.443,28400.0
2006-06-16 14:15:00,25.16,25.23,25.16,25.2,78000.0,12.4381,12.4727,12.4381,12.4579,78000.0
2006-06-16 14:20:00,25.2,25.22,25.2,25.2,23300.0,12.4579,12.4678,12.4579,12.4579,23300.0
2006-06-16 14:25:00,25.21,25.21,25.17,25.17,27500.0,12.4628,12.4628,12.443,12.443,27500.0
2006-06-16 14:30:00,25.17,25.19,25.16,25.19,33200.0,12.443,12.4529,12.4381,12.4529,33200.0
2006-06-16 14:35:00,25.19,25.19,25.15,25.16,41000.0,12.4529,12.4529,12.4332,12.4381,41000.0
2006-06-16 14:40:00,25.15,25.2,25.15,25.2,42800.0,12.4332,12.4579,12.4332,12.4579,42800.0
2006-06-16 14:45:00,25.19,25.25,25.19,25.24,58200.0,12.4529,12.4826,12.4529,12.4777,58200.0
2006-06-16 14:50:00,25.25,25.26,25.24,25.25,64000.0,12.4826,12.4875,12.4777,12.4826,64000.0
2006-06-16 14:55:00,25.25,25.27,25.24,25.26,59000.0,12.4826,12.4925,12.4777,12.4875,59000.0
2006-06-16 15:00:00,25.26,25.29,25.24,25.24,91300.0,12.4875,12.5024,12.4777,12.4777,91300.0
2006-06-16 15:05:00,25.23,25.25,25.22,25.24,48000.0,12.4727,12.4826,12.4678,12.4777,48000.0
2006-06-16 15:10:00,25.24,25.26,25.23,25.25,50700.0,12.4777,12.4875,12.4727,12.4826,50700.0
2006-06-16 15:15:00,25.25,25.26,25.24,25.24,39900.0,12.4826,12.4875,12.4777,12.4777,39900.0
2006-06-16 15:20:00,25.24,25.26,25.23,25.26,75600.0,12.4777,12.4875,12.4727,12.4875,75600.0
2006-06-16 15:25:00,25.26,25.27,25.23,25.24,60500.0,12.4875,12.4925,12.4727,12.4777,60500.0
2006-06-16 15:30:00,25.23,25.25,25.21,25.23,180900.0,12.4727,12.4826,12.4628,12.4727,180900.0
2006-06-16 15:35:00,25.23,25.25,25.21,25.22,123900.0,12.4727,12.4826,12.4628,12.4678,123900.0
2006-06-16 15:40:00,25.22,25.23,25.21,25.21,82800.0,12.4678,12.4727,12.4628,12.4628,82800.0
2006-06-16 15:45:00,25.21,25.22,25.17,25.19,124800.0,12.4628,12.4678,12.443,12.4529,124800.0
2006-06-16 15:50:00,25.18,25.23,25.18,25.21,181500.0,12.448,12.4727,12.448,12.4628,181500.0
2006-06-16 15:55:00,25.21,25.21,25.15,25.16,273700.0,12.4628,12.4628,12.4332,12.4381,273700.0
2006-06-19 09:30:00,25.33,25.34,25.3,25.31,137400.0,12.5221,12.5271,12.5073,12.5123,137400.0
2006-06-19 09:35:00,25.31,25.33,25.27,25.32,53300.0,12.5123,12.5221,12.4925,12.5172,53300.0
2006-06-19 09:40:00,25.31,25.33,25.29,25.3,54600.0,12.5123,12.5221,12.5024,12.5073,54600.0
2006-06-19 09:45:00,25.29,25.32,25.28,25.32,65300.0,12.5024,12.5172,12.4974,12.5172,65300.0
2006-06-19 09:50:00,25.31,25.32,25.28,25.29,39800.0,12.5123,12.5172,12.4974,12.5024,39800.0
2006-06-19 09:55:00,25.29,25.29,25.23,25.26,48200.0,12.5024,12.5024,12.4727,12.4875,48200.0
2006-06-19 10:00:00,25.26,25.29,25.23,25.25,50700.0,12.4875,12.5024,12.4727,12.4826,50700.0
2006-06-19 10:05:00,25.25,25.27,25.24,25.27,34300.0,12.4826,12.4925,12.4777,12.4925,34300.0
2006-06-19 10:10:00,25.27,25.27,25.18,25.18,31300.0,12.4925,12.4925,12.448,12.448,31300.0
2006-06-19 10:15:00,25.17,25.27,25.15,25.26,45700.0,12.443,12.4925,12.4332,12.4875,45700.0
2006-06-19 10:20:00,25.27,25.27,25.24,25.25,43300.0,12.4925,12.4925,12.4777,12.4826,43300.0
2006-06-19 10:25:00,25.24,25.27,25.22,25.26,139200.0,12.4777,12.4925,12.4678,12.4875,139200.0
2006-06-19 10:30:00,25.26,25.33,25.26,25.31,64600.0,12.4875,12.5221,12.4875,12.5123,64600.0
2006-06-19 10:35:00,25.31,25.32,25.25,25.28,73100.0,12.5123,12.5172,12.4826,12.4974,73100.0
2006-06-19 10:40:00,25.28,25.29,25.26,25.28,37300.0,12.4974,12.5024,12.4875,12.4974,37300.0
2006-06-19 10:45:00,25.29,25.32,25.28,25.32,39300.0,12.5024,12.5172,12.4974,12.5172,39300.0
2006-06-19 10:50:00,25.32,25.4,25.31,25.4,102100.0,12.5172,12.5567,12.5123,12.5567,102100.0
2006-06-19 10:55:00,25.4,25.41,25.39,25.4,62100.0,12.5567,12.5617,12.5518,12.5567,62100.0
2006-06-19 11:00:00,25.4,25.41,25.39,25.4,36100.0,12.5567,12.5617,12.5518,12.5567,36100.0
2006-06-19 11:05:00,25.4,25.4,25.38,25.38,99200.0,12.5567,12.5567,12.5469,12.5469,99200.0
2006-06-19 11:10:00,25.39,25.4,25.37,25.38,48300.0,12.5518,12.5567,12.5419,12.5469,48300.0
2006-06-19 11:15:00,25.37,25.39,25.35,25.37,109300.0,12.5419,12.5518,12.532,12.5419,109300.0
2006-06-19 11:20:00,25.37,25.38,25.34,25.34,50200.0,12.5419,12.5469,12.5271,12.5271,50200.0
2006-06-19 11:25:00,25.33,25.34,25.31,25.31,101300.0,12.5221,12.5271,12.5123,12.5123,101300.0
2006-06-19 11:30:00,25.31,25.34,25.3,25.32,61300.0,12.5123,12.5271,12.5073,12.5172,61300.0
2006-06-19 11:35:00,25.32,25.35,25.32,25.35,44700.0,12.5172,12.532,12.5172,12.532,44700.0
2006-06-19 11:40:00,25.35,25.4,25.35,25.39,67300.0,12.532,12.5567,12.532,12.5518,67300.0
2006-06-19 11:45:00,25.38,25.4,25.38,25.4,41200.0,12.5469,12.5567,12.5469,12.5567,41200.0
2006-06-19 11:50:00,25.4,25.41,25.37,25.37,64400.0,12.5567,12.5617,12.5419,12.5419,64400.0
2006-06-19 11:55:00,25.39,25.4,25.36,25.39,35200.0,12.5518,12.5567,12.537,12.5518,35200.0
2006-06-19 12:00:00,25.38,25.41,25.38,25.4,26700.0,12.5469,12.5617,12.5469,12.5567,26700.0
2006-06-19 12:05:00,25.4,25.42,25.39,25.42,49000.0,12.5567,12.5666,12.5518,12.5666,49000.0
2006-06-19 12:10:00,25.42,25.44,25.41,25.43,62200.0,12.5666,12.5765,12.5617,12.5716,62200.0
2006-06-19 12:15:00,25.44,25.44,25.42,25.44,41400.0,12.5765,12.5765,12.5666,12.5765,41400.0
2006-06-19 12:20:00,25.44,25.44,25.42,25.42,19700.0,12.5765,12.5765,12.5666,12.5666,19700.0
2006-06-19 12:25:00,25.43,25.45,25.42,25.43,26200.0,12.5716,12.5815,12.5666,12.5716,26200.0
2006-06-19 12:30:00,25.44,25.44,25.42,25.43,21000.0,12.5765,12.5765,12.5666,12.5716,21000.0
2006-06-19 12:35:00,25.42,25.43,25.41,25.43,19100.0,12.5666,12.5716,12.5617,12.5716,19100.0
2006-06-19 12:40:00,25.43,25.45,25.42,25.44,30400.0,12.5716,12.5815,12.5666,12.5765,30400.0
2006-06-19 12:45:00,25.45,25.45,25.43,25.43,22400.0,12.5815,12.5815,12.5716,12.5716,22400.0
2006-06-19 12:50:00,25.43,25.44,25.41,25.43,32000.0,12.5716,12.5765,12.5617,12.5716,32000.0
2006-06-19 12:55:00,25.42,25.44,25.41,25.41,29100.0,12.5666,12.5765,12.5617,12.5617,29100.0
2006-06-19 13:00:00,25.41,25.41,25.38,25.38,25600.0,12.5617,12.5617,12.5469,12.5469,25600.0
2006-06-19 13:05:00,25.38,25.4,25.36,25.4,89800.0,12.5469,12.5567,12.537,12.5567,89800.0
2006-06-19 13:10:00,25.39,25.4,25.34,25.38,41600.0,12.5518,12.5567,12.5271,12.5469,41600.0
2006-06-19 13:15:00,25.37,25.39,25.37,25.37,21600.0,12.5419,12.5518,12.5419,12.5419,21600.0
2006-06-19 13:20:00,25.38,25.38,25.33,25.34,40800.0,12.5469,12.5469,12.5221,12.5271,40800.0
2006-06-19 13:25:00,25.34,25.34,25.32,25.33,45500.0,12.5271,12.5271,12.5172,12.5221,45500.0
2006-06-19 13:30:00,25.33,25.35,25.33,25.35,36200.0,12.5221,12.532,12.5221,12.532,36200.0
2006-06-19 13:35:00,25.34,25.35,25.32,25.32,63800.0,12.5271,12.532,12.5172,12.5172,63800.0
2006-06-19 13:40:00,25.32,25.35,25.31,25.34,86500.0,12.5172,12.532,12.5123,12.5271,86500.0
2006-06-19 13:45:00,25.35,25.37,25.34,25.37,38200.0,12.532,12.5419,12.5271,12.5419,38200.0
2006-06-19 13:50:00,25.36,25.37,25.34,25.34,44500.0,12.537,12.5419,12.5271,12.5271,44500.0
2006-06-19 13:55:00,25.34,25.35,25.34,25.35,12700.0,12.5271,12.532,12.5271,12.532,12700.0
2006-06-19 14:00:00,25.34,25.35,25.32,25.33,31400.0,12.5271,12.532,12.5172,12.5221,31400.0
2006-06-19 14:05:00,25.32,25.33,25.32,25.33,13400.0,12.5172,12.5221,12.5172,12.5221,13400.0
2006-06-19 14:10:00,25.32,25.34,25.32,25.33,66200.0,12.5172,12.5271,12.5172,12.5221,66200.0
2006-06-19 14:15:00,25.32,25.35,25.32,25.33,113500.0,12.5172,12.532,12.5172,12.5221,113500.0
2006-06-19 14:20:00,25.33,25.37,25.32,25.35,147700.0,12.5221,12.5419,12.5172,12.532,147700.0
2006-06-19 14:25:00,25.36,25.36,25.33,25.36,84500.0,12.537,12.537,12.5221,12.537,84500.0
2006-06-19 14:30:00,25.36,25.38,25.36,25.37,71400.0,12.537,12.5469,12.537,12.5419,71400.0
2006-06-19 14:35:00,25.36,25.37,25.35,25.36,47000.0,12.537,12.5419,12.532,12.537,47000.0
2006-06-19 14:40:00,25.36,25.37,25.35,25.36,102700.0,12.537,12.5419,12.532,12.537,102700.0
2006-06-19 14:45:00,25.36,25.36,25.34,25.35,89500.0,12.537,12.537,12.5271,12.532,89500.0
2006-06-19 14:50:00,25.34,25.37,25.34,25.37,46800.0,12.5271,12.5419,12.5271,12.5419,46800.0
2006-06-19 14:55:00,25.37,25.38,25.36,25.37,68500.0,12.5419,12.5469,12.537,12.5419,68500.0
2006-06-19 15:00:00,25.37,25.37,25.35,25.36,71500.0,12.5419,12.5419,12.532,12.537,71500.0
2006-06-19 15:05:00,25.36,25.38,25.36,25.38,131300.0,12.537,12.5469,12.537,12.5469,131300.0
2006-06-19 15:10:00,25.38,25.4,25.37,25.4,100000.0,12.5469,12.5567,12.5419,12.5567,100000.0
2006-06-19 15:15:00,25.4,25.41,25.39,25.4,60500.0,12.5567,12.5617,12.5518,12.5567,60500.0
2006-06-19 15:20:00,25.4,25.41,25.4,25.41,83700.0,12.5567,12.5617,12.5567,12.5617,83700.0
2006-06-19 15:25:00,25.41,25.47,25.41,25.46,140200.0,12.5617,12.5914,12.5617,12.5864,140200.0
2006-06-19 15:30:00,25.46,25.49,25.45,25.48,100400.0,12.5864,12.6012,12.5815,12.5963,100400.0
2006-06-19 15:35:00,25.48,25.51,25.48,25.49,214500.0,12.5963,12.6111,12.5963,12.6012,214500.0
2006-06-19 15:40:00,25.49,25.5,25.48,25.49,249700.0,12.6012,12.6062,12.5963,12.6012,249700.0
2006-06-19 15:45:00,25.48,25.49,25.45,25.47,155300.0,12.5963,12.6012,12.5815,12.5914,155300.0
2006-06-19 15:50:00,25.46,25.47,25.45,25.46,179300.0,12.5864,12.5914,12.5815,12.5864,179300.0
2006-06-19 15:55:00,25.46,25.47,25.42,25.42,199900.0,12.5864,12.5914,12.5666,12.5666,199900.0
2006-06-20 09:30:00,25.4,25.45,25.4,25.43,182000.0,12.5567,12.5815,12.5567,12.5716,182000.0
2006-06-20 09:35:00,25.44,25.49,25.43,25.46,204600.0,12.5765,12.6012,12.5716,12.5864,204600.0
2006-06-20 09:40:00,25.46,25.47,25.4,25.4,205100.0,12.5864,12.5914,12.5567,12.5567,205100.0
2006-06-20 09:45:00,25.42,25.42,25.3,25.32,401300.0,12.5666,12.5666,12.5073,12.5172,401300.0
2006-06-20 09:50:00,25.32,25.35,25.3,25.31,52200.0,12.5172,12.532,12.5073,12.5123,52200.0
2006-06-20 09:55:00,25.31,25.39,25.3,25.37,78000.0,12.5123,12.5518,12.5073,12.5419,78000.0
2006-06-20 10:00:00,25.36,25.37,25.32,25.35,209700.0,12.537,12.5419,12.5172,12.532,209700.0
2006-06-20 10:05:00,25.35,25.4,25.34,25.37,45800.0,12.532,12.5567,12.5271,12.5419,45800.0
2006-06-20 10:10:00,25.36,25.38,25.32,25.33,100100.0,12.537,12.5469,12.5172,12.5221,100100.0
2006-06-20 10:15:00,25.33,25.41,25.32,25.37,89700.0,12.5221,12.5617,12.5172,12.5419,89700.0
2006-06-20 10:20:00,25.37,25.43,25.37,25.43,93000.0,12.5419,12.5716,12.5419,12.5716,93000.0
2006-06-20 10:25:00,25.43,25.43,25.38,25.4,336800.0,12.5716,12.5716,12.5469,12.5567,336800.0
2006-06-20 10:30:00,25.41,25.43,25.4,25.43,143900.0,12.5617,12.5716,12.5567,12.5716,143900.0
2006-06-20 10:35:00,25.42,25.45,25.42,25.45,54000.0,12.5666,12.5815,12.5666,12.5815,54000.0
2006-06-20 10:40:00,25.44,25.46,25.4,25.41,98700.0,12.5765,12.5864,12.5567,12.5617,98700.0
2006-06-20 10:45:00,25.4,25.43,25.4,25.43,52100.0,12.5567,12.5716,12.5567,12.5716,52100.0
2006-06-20 10:50:00,25.42,25.44,25.39,25.43,78800.0,12.5666,12.5765,12.5518,12.5716,78800.0
2006-06-20 10:55:00,25.44,25.45,25.43,25.44,81500.0,12.5765,12.5815,12.5716,12.5765,81500.0
2006-06-20 11:00:00,25.44,25.44,25.41,25.43,86100.0,12.5765,12.5765,12.5617,12.5716,86100.0
2006-06-20 11:05:00,25.44,25.46,25.42,25.44,69400.0,12.5765,12.5864,12.5666,12.5765,69400.0
2006-06-20 11:10:00,25.44,25.48,25.44,25.48,82800.0,12.5765,12.5963,12.5765,12.5963,82800.0
2006-06-20 11:15:00,25.48,25.5,25.45,25.47,109300.0,12.5963,12.6062,12.5815,12.5914,109300.0
2006-06-20 11:20:00,25.46,25.47,25.44,25.45,65900.0,12.5864,12.5914,12.5765,12.5815,65900.0
2006-06-20 11:25:00,25.44,25.47,25.44,25.47,55400.0,12.5765,12.5914,12.5765,12.5914,55400.0
2006-06-20 11:30:00,25.47,25.48,25.45,25.48,102200.0,12.5914,12.5963,12.5815,12.5963,102200.0
2006-06-20 11:35:00,25.47,25.53,25.47,25.52,103400.0,12.5914,12.621,12.5914,12.6161,103400.0
2006-06-20 11:40:00,25.51,25.52,25.5,25.51,99700.0,12.6111,12.6161,12.6062,12.6111,99700.0
2006-06-20 11:45:00,25.51,25.54,25.5,25.53,89900.0,12.6111,12.626,12.6062,12.621,89900.0
2006-06-20 11:50:00,25.54,25.58,25.53,25.54,95000.0,12.626,12.6457,12.621,12.626,95000.0
2006-06-20 11:55:00,25.55,25.61,25.54,25.61,130700.0,12.6309,12.6606,12.626,12.6606,130700.0
2006-06-20 12:00:00,25.55,25.61,25.55,25.6,87100.0,12.6309,12.6606,12.6309,12.6556,87100.0
2006-06-20 12:05:00,25.59,25.6,25.57,25.57,39000.0,12.6507,12.6556,12.6408,12.6408,39000.0
2006-06-20 12:10:00,25.57,25.59,25.56,25.59,57400.0,12.6408,12.6507,12.6358,12.6507,57400.0
2006-06-20 12:15:00,25.59,25.59,25.58,25.59,12700.0,12.6507,12.6507,12.6457,12.6507,12700.0
2006-06-20 12:20:00,25.58,25.6,25.58,25.6,68100.0,12.6457,12.6556,12.6457,12.6556,68100.0
2006-06-20 12:25:00,25.6,25.6,25.56,25.56,45500.0,12.6556,12.6556,12.6358,12.6358,45500.0
2006-06-20 12:30:00,25.56,25.57,25.53,25.54,81000.0,12.6358,12.6408,12.621,12.626,81000.0
2006-06-20 12:35:00,25.54,25.59,25.54,25.59,81400.0,12.626,12.6507,12.626,12.6507,81400.0
2006-06-20 12:40:00,25.59,25.6,25.59,25.59,26100.0,12.6507,12.6556,12.6507,12.6507,26100.0
2006-06-20 12:45:00,25.59,25.61,25.59,25.59,44400.0,12.6507,12.6606,12.6507,12.6507,44400.0
2006-06-20 12:50:00,25.59,25.6,25.55,25.56,39700.0,12.6507,12.6556,12.6309,12.6358,39700.0
2006-06-20 12:55:00,25.56,25.59,25.55,25.58,40800.0,12.6358,12.6507,12.6309,12.6457,40800.0
2006-06-20 13:00:00,25.58,25.59,25.57,25.58,25700.0,12.6457,12.6507,12.6408,12.6457,25700.0
2006-06-20 13:05:00,25.58,25.61,25.58,25.61,50600.0,12.6457,12.6606,12.6457,12.6606,50600.0
2006-06-20 13:10:00,25.61,25.65,25.6,25.65,102100.0,12.6606,12.6803,12.6556,12.6803,102100.0
2006-06-20 13:15:00,25.64,25.64,25.62,25.62,24500.0,12.6754,12.6754,12.6655,12.6655,24500.0
2006-06-20 13:20:00,25.62,25.64,25.62,25.63,22200.0,12.6655,12.6754,12.6655,12.6705,22200.0
2006-06-20 13:25:00,25.62,25.63,25.6,25.6,14000.0,12.6655,12.6705,12.6556,12.6556,14000.0
2006-06-20 13:30:00,25.61,25.61,25.55,25.59,74600.0,12.6606,12.6606,12.6309,12.6507,74600.0
2006-06-20 13:35:00,25.59,25.59,25.57,25.57,23000.0,12.6507,12.6507,12.6408,12.6408,23000.0
2006-06-20 13:40:00,25.57,25.61,25.56,25.61,63300.0,12.6408,12.6606,12.6358,12.6606,63300.0
2006-06-20 13:45:00,25.6,25.61,25.6,25.6,22900.0,12.6556,12.6606,12.6556,12.6556,22900.0
2006-06-20 13:50:00,25.6,25.61,25.59,25.6,38400.0,12.6556,12.6606,12.6507,12.6556,38400.0
2006-06-20 13:55:00,25.6,25.6,25.56,25.57,44600.0,12.6556,12.6556,12.6358,12.6408,44600.0
2006-06-20 14:00:00,25.57,25.57,25.53,25.53,51600.0,12.6408,12.6408,12.621,12.621,51600.0
2006-06-20 14:05:00,25.54,25.54,25.51,25.54,49600.0,12.626,12.626,12.6111,12.626,49600.0
2006-06-20 14:10:00,25.54,25.56,25.53,25.54,68700.0,12.626,12.6358,12.621,12.626,68700.0
2006-06-20 14:15:00,25.54,25.57,25.54,25.55,79100.0,12.626,12.6408,12.626,12.6309,79100.0
2006-06-20 14:20:00,25.54,25.55,25.48,25.48,125500.0,12.626,12.6309,12.5963,12.5963,125500.0
2006-06-20 14:25:00,25.48,25.5,25.47,25.5,157200.0,12.5963,12.6062,12.5914,12.6062,157200.0
2006-06-20 14:30:00,25.5,25.51,25.48,25.48,73100.0,12.6062,12.6111,12.5963,12.5963,73100.0
2006-06-20 14:35:00,25.48,25.49,25.47,25.49,58200.0,12.5963,12.6012,12.5914,12.6012,58200.0
2006-06-20 14:40:00,25.48,25.52,25.47,25.5,108300.0,12.5963,12.6161,12.5914,12.6062,108300.0
2006-06-20 14:45:00,25.51,25.51,25.49,25.5,55200.0,12.6111,12.6111,12.6012,12.6062,55200.0
2006-06-20 14:50:00,25.49,25.56,25.49,25.52,83800.0,12.6012,12.6358,12.6012,12.6161,83800.0
2006-06-20 14:55:00,25.53,25.56,25.53,25.55,34600.0,12.621,12.6358,12.621,12.6309,34600.0
2006-06-20 15:00:00,25.55,25.59,25.54,25.58,62400.0,12.6309,12.6507,12.626,12.6457,62400.0
2006-06-20 15:05:00,25.59,25.59,25.51,25.52,60800.0,12.6507,12.6507,12.6111,12.6161,60800.0
2006-06-20 15:10:00,25.52,25.58,25.51,25.57,93100.0,12.6161,12.6457,12.6111,12.6408,93100.0
2006-06-20 15:15:00,25.57,25.58,25.56,25.57,72800.0,12.6408,12.6457,12.6358,12.6408,72800.0
2006-06-20 15:20:00,25.57,25.61,25.56,25.6,120400.0,12.6408,12.6606,12.6358,12.6556,120400.0
2006-06-20 15:25:00,25.61,25.65,25.61,25.63,135200.0,12.6606,12.6803,12.6606,12.6705,135200.0
2006-06-20 15:30:00,25.63,25.63,25.57,25.57,81400.0,12.6705,12.6705,12.6408,12.6408,81400.0
2006-06-20 15:35:00,25.57,25.6,25.55,25.6,209000.0,12.6408,12.6556,12.6309,12.6556,209000.0
2006-06-20 15:40:00,25.59,25.64,25.58,25.61,164700.0,12.6507,12.6754,12.6457,12.6606,164700.0
2006-06-20 15:45:00,25.61,25.61,25.56,25.58,121900.0,12.6606,12.6606,12.6358,12.6457,121900.0
2006-06-20 15:50:00,25.58,25.6,25.55,25.55,159100.0,12.6457,12.6556,12.6309,12.6309,159100.0
2006-06-20 15:55:00,25.56,25.56,25.54,25.56,189300.0,12.6358,12.6358,12.626,12.6358,189300.0
2006-06-21 09:30:00,25.56,25.63,25.54,25.57,79300.0,12.6358,12.6705,12.626,12.6408,79300.0
2006-06-21 09:35:00,25.56,25.66,25.53,25.62,40200.0,12.6358,12.6853,12.621,12.6655,40200.0
2006-06-21 09:40:00,25.61,25.66,25.57,25.65,61000.0,12.6606,12.6853,12.6408,12.6803,61000.0
2006-06-21 09:45:00,25.65,25.72,25.64,25.72,103200.0,12.6803,12.7149,12.6754,12.7149,103200.0
2006-06-21 09:50:00,25.72,25.73,25.71,25.72,88900.0,12.7149,12.7199,12.71,12.7149,88900.0
2006-06-21 09:55:00,25.71,25.71,25.68,25.68,68100.0,12.71,12.71,12.6952,12.6952,68100.0
2006-06-21 10:00:00,25.68,25.71,25.68,25.7,53600.0,12.6952,12.71,12.6952,12.7051,53600.0
2006-06-21 10:05:00,25.7,25.73,25.69,25.7,114200.0,12.7051,12.7199,12.7001,12.7051,114200.0
2006-06-21 10:10:00,25.7,25.73,25.7,25.72,99700.0,12.7051,12.7199,12.7051,12.7149,99700.0
2006-06-21 10:15:00,25.71,25.74,25.71,25.74,123500.0,12.71,12.7248,12.71,12.7248,123500.0
2006-06-21 10:20:00,25.74,25.74,25.71,25.73,61000.0,12.7248,12.7248,12.71,12.7199,61000.0
2006-06-21 10:25:00,25.73,25.74,25.7,25.72,41800.0,12.7199,12.7248,12.7051,12.7149,41800.0
2006-06-21 10:30:00,25.72,25.78,25.71,25.76,170600.0,12.7149,12.7446,12.71,12.7347,170600.0
2006-06-21 10:35:00,25.75,25.76,25.71,25.73,101700.0,12.7298,12.7347,12.71,12.7199,101700.0
2006-06-21 10:40:00,25.73,25.74,25.69,25.7,112500.0,12.7199,12.7248,12.7001,12.7051,112500.0
2006-06-21 10:45:00,25.7,25.72,25.66,25.69,100800.0,12.7051,12.7149,12.6853,12.7001,100800.0
2006-06-21 10:50:00,25.69,25.74,25.69,25.72,164200.0,12.7001,12.7248,12.7001,12.7149,164200.0
2006-06-21 10:55:00,25.72,25.79,25.68,25.79,194400.0,12.7149,12.7496,12.6952,12.7496,194400.0
2006-06-21 11:00:00,25.78,25.85,25.78,25.83,205800.0,12.7446,12.7792,12.7446,12.7693,205800.0
2006-06-21 11:05:00,25.82,25.84,25.71,25.83,122900.0,12.7644,12.7743,12.71,12.7693,122900.0
2006-06-21 11:10:00,25.84,25.89,25.83,25.89,199500.0,12.7743,12.799,12.7693,12.799,199500.0
2006-06-21 11:15:00,25.89,25.93,25.87,25.92,177100.0,12.799,12.8188,12.7891,12.8138,177100.0
2006-06-21 11:20:00,25.92,25.93,25.91,25.93,131300.0,12.8138,12.8188,12.8089,12.8188,131300.0
2006-06-21 11:25:00,25.93,25.96,25.92,25.96,124900.0,12.8188,12.8336,12.8138,12.8336,124900.0
2006-06-21 11:30:00,25.95,25.96,25.91,25.91,82800.0,12.8286,12.8336,12.8089,12.8089,82800.0
2006-06-21 11:35:00,25.91,25.93,25.9,25.91,95200.0,12.8089,12.8188,12.8039,12.8089,95200.0
2006-06-21 11:40:00,25.91,25.97,25.9,25.96,98700.0,12.8089,12.8385,12.8039,12.8336,98700.0
2006-06-21 11:45:00,25.96,25.97,25.91,25.96,144500.0,12.8336,12.8385,12.8089,12.8336,144500.0
2006-06-21 11:50:00,25.96,25.97,25.93,25.93,28800.0,12.8336,12.8385,12.8188,12.8188,28800.0
2006-06-21 11:55:00,25.93,25.93,25.9,25.92,41600.0,12.8188,12.8188,12.8039,12.8138,41600.0
2006-06-21 12:00:00,25.92,25.93,25.89,25.91,43300.0,12.8138,12.8188,12.799,12.8089,43300.0
2006-06-21 12:05:00,25.9,25.95,25.9,25.93,143600.0,12.8039,12.8286,12.8039,12.8188,143600.0
2006-06-21 12:10:00,25.93,25.94,25.88,25.88,40000.0,12.8188,12.8237,12.794,12.794,40000.0
2006-06-21 12:15:00,25.88,25.94,25.86,25.91,127900.0,12.794,12.8237,12.7842,12.8089,127900.0
2006-06-21 12:20:00,25.91,25.92,25.86,25.86,60900.0,12.8089,12.8138,12.7842,12.7842,60900.0
2006-06-21 12:25:00,25.86,25.87,25.85,25.86,20800.0,12.7842,12.7891,12.7792,12.7842,20800.0
2006-06-21 12:30:00,25.85,25.87,25.85,25.85,85800.0,12.7792,12.7891,12.7792,12.7792,85800.0
2006-06-21 12:35:00,25.86,25.86,25.85,25.85,21100.0,12.7842,12.7842,12.7792,12.7792,21100.0
2006-06-21 12:40:00,25.84,25.85,25.77,25.79,98600.0,12.7743,12.7792,12.7397,12.7496,98600.0
2006-06-21 12:45:00,25.79,25.83,25.79,25.83,53400.0,12.7496,12.7693,12.7496,12.7693,53400.0
2006-06-21 12:50:00,25.83,25.85,25.82,25.82,53300.0,12.7693,12.7792,12.7644,12.7644,53300.0
2006-06-21 12:55:00,25.83,25.83,25.81,25.81,24100.0,12.7693,12.7693,12.7594,12.7594,24100.0
2006-06-21 13:00:00,25.82,25.82,25.8,25.8,55100.0,12.7644,12.7644,12.7545,12.7545,55100.0
2006-06-21 13:05:00,25.8,25.84,25.79,25.82,67600.0,12.7545,12.7743,12.7496,12.7644,67600.0
2006-06-21 13:10:00,25.82,25.83,25.8,25.82,32300.0,12.7644,12.7693,12.7545,12.7644,32300.0
2006-06-21 13:15:00,25.85,25.85,25.79,25.79,46400.0,12.7792,12.7792,12.7496,12.7496,46400.0
2006-06-21 13:20:00,25.79,25.82,25.79,25.8,42600.0,12.7496,12.7644,12.7496,12.7545,42600.0
2006-06-21 13:25:00,25.8,25.8,25.77,25.78,46600.0,12.7545,12.7545,12.7397,12.7446,46600.0
2006-06-21 13:30:00,25.78,25.8,25.76,25.79,94900.0,12.7446,12.7545,12.7347,12.7496,94900.0
2006-06-21 13:35:00,25.78,25.8,25.77,25.78,33300.0,12.7446,12.7545,12.7397,12.7446,33300.0
2006-06-21 13:40:00,25.78,25.79,25.73,25.75,82600.0,12.7446,12.7496,12.7199,12.7298,82600.0
2006-06-21 13:45:00,25.75,25.77,25.74,25.76,45300.0,12.7298,12.7397,12.7248,12.7347,45300.0
2006-06-21 13:50:00,25.77,25.78,25.76,25.77,78900.0,12.7397,12.7446,12.7347,12.7397,78900.0
2006-06-21 13:55:00,25.78,25.79,25.73,25.74,111100.0,12.7446,12.7496,12.7199,12.7248,111100.0
2006-06-21 14:00:00,25.73,25.78,25.73,25.76,48500.0,12.7199,12.7446,12.7199,12.7347,48500.0
2006-06-21 14:05:00,25.76,25.77,25.74,25.75,108500.0,12.7347,12.7397,12.7248,12.7298,108500.0
2006-06-21 14:10:00,25.75,25.77,25.74,25.75,49500.0,12.7298,12.7397,12.7248,12.7298,49500.0
2006-06-21 14:15:00,25.74,25.78,25.74,25.78,55500.0,12.7248,12.7446,12.7248,12.7446,55500.0
2006-06-21 14:20:00,25.78,25.79,25.77,25.77,52000.0,12.7446,12.7496,12.7397,12.7397,52000.0
2006-06-21 14:25:00,25.77,25.78,25.75,25.77,80500.0,12.7397,12.7446,12.7298,12.7397,80500.0
2006-06-21 14:30:00,25.76,25.77,25.75,25.76,42100.0,12.7347,12.7397,12.7298,12.7347,42100.0
2006-06-21 14:35:00,25.75,25.76,25.73,25.75,64600.0,12.7298,12.7347,12.7199,12.7298,64600.0
2006-06-21 14:40:00,25.75,25.77,25.75,25.75,59800.0,12.7298,12.7397,12.7298,12.7298,59800.0
2006-06-21 14:45:00,25.76,25.77,25.75,25.76,44000.0,12.7347,12.7397,12.7298,12.7347,44000.0
2006-06-21 14:50:00,25.76,25.76,25.73,25.75,50400.0,12.7347,12.7347,12.7199,12.7298,50400.0
2006-06-21 14:55:00,25.75,25.76,25.73,25.74,58200.0,12.7298,12.7347,12.7199,12.7248,58200.0
2006-06-21 15:00:00,25.74,25.75,25.73,25.73,108600.0,12.7248,12.7298,12.7199,12.7199,108600.0
2006-06-21 15:05:00,25.73,25.74,25.71,25.73,72600.0,12.7199,12.7248,12.71,12.7199,72600.0
2006-06-21 15:10:00,25.73,25.74,25.71,25.74,45600.0,12.7199,12.7248,12.71,12.7248,45600.0
2006-06-21 15:15:00,25.73,25.77,25.73,25.76,58900.0,12.7199,12.7397,12.7199,12.7347,58900.0
2006-06-21 15:20:00,25.75,25.79,25.75,25.79,70100.0,12.7298,12.7496,12.7298,12.7496,70100.0
2006-06-21 15:25:00,25.79,25.81,25.77,25.8,152100.0,12.7496,12.7594,12.7397,12.7545,152100.0
2006-06-21 15:30:00,25.81,25.81,25.76,25.76,123000.0,12.7594,12.7594,12.7347,12.7347,123000.0
2006-06-21 15:35:00,25.76,25.78,25.75,25.77,77200.0,12.7347,12.7446,12.7298,12.7397,77200.0
2006-06-21 15:40:00,25.77,25.78,25.72,25.72,156500.0,12.7397,12.7446,12.7149,12.7149,156500.0
2006-06-21 15:45:00,25.73,25.74,25.7,25.71,146200.0,12.7199,12.7248,12.7051,12.71,146200.0
2006-06-21 15:50:00,25.71,25.74,25.7,25.71,113000.0,12.71,12.7248,12.7051,12.71,113000.0
2006-06-21 15:55:00,25.71,25.72,25.67,25.68,241500.0,12.71,12.7149,12.6902,12.6952,241500.0
2006-06-22 09:30:00,25.69,25.69,25.59,25.65,137900.0,12.7001,12.7001,12.6507,12.6803,137900.0
2006-06-22 09:35:00,25.65,25.69,25.62,25.62,47500.0,12.6803,12.7001,12.6655,12.6655,47500.0
2006-06-22 09:40:00,25.64,25.68,25.59,25.59,47700.0,12.6754,12.6952,12.6507,12.6507,47700.0
2006-06-22 09:45:00,25.59,25.65,25.57,25.62,258500.0,12.6507,12.6803,12.6408,12.6655,258500.0
2006-06-22 09:50:00,25.62,25.66,25.61,25.64,67000.0,12.6655,12.6853,12.6606,12.6754,67000.0
2006-06-22 09:55:00,25.64,25.71,25.61,25.7,133100.0,12.6754,12.71,12.6606,12.7051,133100.0
2006-06-22 10:00:00,25.69,25.7,25.6,25.61,43100.0,12.7001,12.7051,12.6556,12.6606,43100.0
2006-06-22 10:05:00,25.61,25.65,25.6,25.64,60000.0,12.6606,12.6803,12.6556,12.6754,60000.0
2006-06-22 10:10:00,25.63,25.65,25.59,25.59,49900.0,12.6705,12.6803,12.6507,12.6507,49900.0
2006-06-22 10:15:00,25.58,25.6,25.56,25.58,52400.0,12.6457,12.6556,12.6358,12.6457,52400.0
2006-06-22 10:20:00,25.58,25.62,25.56,25.6,153200.0,12.6457,12.6655,12.6358,12.6556,153200.0
2006-06-22 10:25:00,25.61,25.61,25.56,25.56,26100.0,12.6606,12.6606,12.6358,12.6358,26100.0
2006-06-22 10:30:00,25.56,25.61,25.55,25.58,52000.0,12.6358,12.6606,12.6309,12.6457,52000.0
2006-06-22 10:35:00,25.59,25.61,25.55,25.55,74900.0,12.6507,12.6606,12.6309,12.6309,74900.0
2006-06-22 10:40:00,25.55,25.57,25.54,25.55,41400.0,12.6309,12.6408,12.626,12.6309,41400.0
2006-06-22 10:45:00,25.55,25.57,25.53,25.54,64500.0,12.6309,12.6408,12.621,12.626,64500.0
2006-06-22 10:50:00,25.53,25.55,25.52,25.54,46500.0,12.621,12.6309,12.6161,12.626,46500.0
2006-06-22 10:55:00,25.55,25.57,25.52,25.53,56700.0,12.6309,12.6408,12.6161,12.621,56700.0
2006-06-22 11:00:00,25.52,25.53,25.51,25.51,54600.0,12.6161,12.621,12.6111,12.6111,54600.0
2006-06-22 11:05:00,25.5,25.52,25.5,25.5,55300.0,12.6062,12.6161,12.6062,12.6062,55300.0
2006-06-22 11:10:00,25.5,25.56,25.49,25.53,100000.0,12.6062,12.6358,12.6012,12.621,100000.0
2006-06-22 11:15:00,25.53,25.53,25.5,25.51,98500.0,12.621,12.621,12.6062,12.6111,98500.0
2006-06-22 11:20:00,25.5,25.51,25.46,25.47,84300.0,12.6062,12.6111,12.5864,12.5914,84300.0
2006-06-22 11:25:00,25.5,25.5,25.44,25.44,53100.0,12.6062,12.6062,12.5765,12.5765,53100.0
2006-06-22 11:30:00,25.44,25.5,25.44,25.49,72200.0,12.5765,12.6062,12.5765,12.6012,72200.0
2006-06-22 11:35:00,25.5,25.53,25.5,25.53,68400.0,12.6062,12.621,12.6062,12.621,68400.0
2006-06-22 11:40:00,25.52,25.56,25.52,25.55,57000.0,12.6161,12.6358,12.6161,12.6309,57000.0
2006-06-22 11:45:00,25.54,25.55,25.53,25.55,63500.0,12.626,12.6309,12.621,12.6309,63500.0
2006-06-22 11:50:00,25.54,25.55,25.51,25.52,44200.0,12.626,12.6309,12.6111,12.6161,44200.0
2006-06-22 11:55:00,25.51,25.52,25.5,25.51,22600.0,12.6111,12.6161,12.6062,12.6111,22600.0
2006-06-22 12:00:00,25.5,25.53,25.5,25.53,51600.0,12.6062,12.621,12.6062,12.621,51600.0
2006-06-22 12:05:00,25.52,25.55,25.52,25.53,42700.0,12.6161,12.6309,12.6161,12.621,42700.0
2006-06-22 12:10:00,25.52,25.53,25.51,25.53,29900.0,12.6161,12.621,12.6111,12.621,29900.0
2006-06-22 12:15:00,25.52,25.53,25.52,25.53,33300.0,12.6161,12.621,12.6161,12.621,33300.0
2006-06-22 12:20:00,25.52,25.53,25.5,25.51,26700.0,12.6161,12.621,12.6062,12.6111,26700.0
2006-06-22 12:25:00,25.5,25.51,25.47,25.47,36500.0,12.6062,12.6111,12.5914,12.5914,36500.0
2006-06-22 12:30:00,25.47,25.47,25.41,25.41,50000.0,12.5914,12.5914,12.5617,12.5617,50000.0
2006-06-22 12:35:00,25.42,25.43,25.4,25.42,36600.0,12.5666,12.5716,12.5567,12.5666,36600.0
2006-06-22 12:40:00,25.42,25.45,25.4,25.4,46000.0,12.5666,12.5815,12.5567,12.5567,46000.0
2006-06-22 12:45:00,25.42,25.43,25.4,25.4,32800.0,12.5666,12.5716,12.5567,12.5567,32800.0
2006-06-22 12:50:00,25.4,25.44,25.38,25.43,70200.0,12.5567,12.5765,12.5469,12.5716,70200.0
2006-06-22 12:55:00,25.43,25.46,25.42,25.45,30300.0,12.5716,12.5864,12.5666,12.5815,30300.0
2006-06-22 13:00:00,25.44,25.44,25.41,25.41,48100.0,12.5765,12.5765,12.5617,12.5617,48100.0
2006-06-22 13:05:00,25.42,25.42,25.38,25.38,47100.0,12.5666,12.5666,12.5469,12.5469,47100.0
2006-06-22 13:10:00,25.38,25.4,25.37,25.37,38300.0,12.5469,12.5567,12.5419,12.5419,38300.0
2006-06-22 13:15:00,25.37,25.38,25.35,25.35,36100.0,12.5419,12.5469,12.532,12.532,36100.0
2006-06-22 13:20:00,25.35,25.38,25.35,25.38,49000.0,12.532,12.5469,12.532,12.5469,49000.0
2006-06-22 13:25:00,25.38,25.38,25.35,25.36,42800.0,12.5469,12.5469,12.532,12.537,42800.0
2006-06-22 13:30:00,25.35,25.36,25.31,25.31,113000.0,12.532,12.537,12.5123,12.5123,113000.0
2006-06-22 13:35:00,25.32,25.33,25.29,25.32,61800.0,12.5172,12.5221,12.5024,12.5172,61800.0
2006-06-22 13:40:00,25.31,25.36,25.26,25.28,90300.0,12.5123,12.537,12.4875,12.4974,90300.0
2006-06-22 13:45:00,25.28,25.3,25.26,25.29,46800.0,12.4974,12.5073,12.4875,12.5024,46800.0
2006-06-22 13:50:00,25.29,25.3,25.26,25.3,51000.0,12.5024,12.5073,12.4875,12.5073,51000.0
2006-06-22 13:55:00,25.3,25.34,25.3,25.32,52300.0,12.5073,12.5271,12.5073,12.5172,52300.0
2006-06-22 14:00:00,25.31,25.34,25.3,25.31,45200.0,12.5123,12.5271,12.5073,12.5123,45200.0
2006-06-22 14:05:00,25.3,25.31,25.27,25.28,110300.0,12.5073,12.5123,12.4925,12.4974,110300.0
2006-06-22 14:10:00,25.28,25.38,25.27,25.37,107200.0,12.4974,12.5469,12.4925,12.5419,107200.0
2006-06-22 14:15:00,25.37,25.41,25.36,25.38,87100.0,12.5419,12.5617,12.537,12.5469,87100.0
2006-06-22 14:20:00,25.38,25.41,25.38,25.4,51300.0,12.5469,12.5617,12.5469,12.5567,51300.0
2006-06-22 14:25:00,25.4,25.42,25.38,25.41,39300.0,12.5567,12.5666,12.5469,12.5617,39300.0
2006-06-22 14:30:00,25.41,25.45,25.41,25.43,127700.0,12.5617,12.5815,12.5617,12.5716,127700.0
2006-06-22 14:35:00,25.43,25.48,25.43,25.48,389000.0,12.5716,12.5963,12.5716,12.5963,389000.0
2006-06-22 14:40:00,25.48,25.48,25.42,25.43,34400.0,12.5963,12.5963,12.5666,12.5716,34400.0
2006-06-22 14:45:00,25.42,25.49,25.42,25.47,74900.0,12.5666,12.6012,12.5666,12.5914,74900.0
2006-06-22 14:50:00,25.46,25.52,25.45,25.51,51100.0,12.5864,12.6161,12.5815,12.6111,51100.0
2006-06-22 14:55:00,25.5,25.53,25.49,25.5,61400.0,12.6062,12.621,12.6012,12.6062,61400.0
2006-06-22 15:00:00,25.5,25.55,25.5,25.53,123700.0,12.6062,12.6309,12.6062,12.621,123700.0
2006-06-22 15:05:00,25.54,25.57,25.52,25.56,101100.0,12.626,12.6408,12.6161,12.6358,101100.0
2006-06-22 15:10:00,25.56,25.6,25.56,25.59,48800.0,12.6358,12.6556,12.6358,12.6507,48800.0
2006-06-22 15:15:00,25.59,25.61,25.58,25.59,99700.0,12.6507,12.6606,12.6457,12.6507,99700.0
2006-06-22 15:20:00,25.59,25.64,25.59,25.63,77000.0,12.6507,12.6754,12.6507,12.6705,77000.0
2006-06-22 15:25:00,25.64,25.7,25.63,25.69,166200.0,12.6754,12.7051,12.6705,12.7001,166200.0
2006-06-22 15:30:00,25.69,25.75,25.66,25.66,180700.0,12.7001,12.7298,12.6853,12.6853,180700.0
2006-06-22 15:35:00,25.65,25.74,25.65,25.71,336900.0,12.6803,12.7248,12.6803,12.71,336900.0
2006-06-22 15:40:00,25.7,25.71,25.63,25.69,215600.0,12.7051,12.71,12.6705,12.7001,215600.0
2006-06-22 15:45:00,25.71,25.71,25.67,25.68,123900.0,12.71,12.71,12.6902,12.6952,123900.0
2006-06-22 15:50:00,25.68,25.7,25.62,25.62,228900.0,12.6952,12.7051,12.6655,12.6655,228900.0
2006-06-22 15:55:00,25.63,25.66,25.62,25.63,298400.0,12.6705,12.6853,12.6655,12.6705,298400.0
2006-06-23 09:30:00,25.53,25.54,25.4,25.41,91200.0,12.621,12.626,12.5567,12.5617,91200.0
2006-06-23 09:35:00,25.4,25.42,25.38,25.41,35300.0,12.5567,12.5666,12.5469,12.5617,35300.0
2006-06-23 09:40:00,25.41,25.44,25.4,25.43,105300.0,12.5617,12.5765,12.5567,12.5716,105300.0
2006-06-23 09:45:00,25.43,25.47,25.4,25.43,84400.0,12.5716,12.5914,12.5567,12.5716,84400.0
2006-06-23 09:50:00,25.42,25.47,25.41,25.43,129500.0,12.5666,12.5914,12.5617,12.5716,129500.0
2006-06-23 09:55:00,25.43,25.47,25.42,25.43,59900.0,12.5716,12.5914,12.5666,12.5716,59900.0
2006-06-23 10:00:00,25.42,25.5,25.42,25.46,104100.0,12.5666,12.6062,12.5666,12.5864,104100.0
2006-06-23 10:05:00,25.47,25.48,25.44,25.48,51100.0,12.5914,12.5963,12.5765,12.5963,51100.0
2006-06-23 10:10:00,25.47,25.51,25.47,25.51,171300.0,12.5914,12.6111,12.5914,12.6111,171300.0
2006-06-23 10:15:00,25.51,25.52,25.48,25.5,73700.0,12.6111,12.6161,12.5963,12.6062,73700.0
2006-06-23 10:20:00,25.5,25.6,25.5,25.59,106100.0,12.6062,12.6556,12.6062,12.6507,106100.0
2006-06-23 10:25:00,25.6,25.62,25.59,25.6,48000.0,12.6556,12.6655,12.6507,12.6556,48000.0
2006-06-23 10:30:00,25.61,25.66,25.59,25.62,90600.0,12.6606,12.6853,12.6507,12.6655,90600.0
2006-06-23 10:35:00,25.62,25.63,25.55,25.55,66500.0,12.6655,12.6705,12.6309,12.6309,66500.0
2006-06-23 10:40:00,25.55,25.56,25.52,25.53,121000.0,12.6309,12.6358,12.6161,12.621,121000.0
2006-06-23 10:45:00,25.53,25.58,25.52,25.58,64100.0,12.621,12.6457,12.6161,12.6457,64100.0
2006-06-23 10:50:00,25.58,25.63,25.57,25.62,35100.0,12.6457,12.6705,12.6408,12.6655,35100.0
2006-06-23 10:55:00,25.62,25.67,25.61,25.67,55500.0,12.6655,12.6902,12.6606,12.6902,55500.0
2006-06-23 11:00:00,25.67,25.67,25.61,25.63,42000.0,12.6902,12.6902,12.6606,12.6705,42000.0
2006-06-23 11:05:00,25.63,25.65,25.61,25.65,62800.0,12.6705,12.6803,12.6606,12.6803,62800.0
2006-06-23 11:10:00,25.66,25.69,25.65,25.66,79000.0,12.6853,12.7001,12.6803,12.6853,79000.0
2006-06-23 11:15:00,25.67,25.7,25.66,25.7,56900.0,12.6902,12.7051,12.6853,12.7051,56900.0
2006-06-23 11:20:00,25.71,25.76,25.7,25.74,61500.0,12.71,12.7347,12.7051,12.7248,61500.0
2006-06-23 11:25:00,25.74,25.74,25.69,25.74,47500.0,12.7248,12.7248,12.7001,12.7248,47500.0
2006-06-23 11:30:00,25.74,25.76,25.72,25.73,38200.0,12.7248,12.7347,12.7149,12.7199,38200.0
2006-06-23 11:35:00,25.73,25.73,25.67,25.68,66200.0,12.7199,12.7199,12.6902,12.6952,66200.0
2006-06-23 11:40:00,25.68,25.69,25.64,25.64,74200.0,12.6952,12.7001,12.6754,12.6754,74200.0
2006-06-23 11:45:00,25.65,25.65,25.59,25.59,91500.0,12.6803,12.6803,12.6507,12.6507,91500.0
2006-06-23 11:50:00,25.59,25.6,25.56,25.56,66100.0,12.6507,12.6556,12.6358,12.6358,66100.0
2006-06-23 11:55:00,25.57,25.61,25.56,25.56,34900.0,12.6408,12.6606,12.6358,12.6358,34900.0
2006-06-23 12:00:00,25.56,25.57,25.54,25.57,38300.0,12.6358,12.6408,12.626,12.6408,38300.0
2006-06-23 12:05:00,25.57,25.58,25.55,25.57,58800.0,12.6408,12.6457,12.6309,12.6408,58800.0
2006-06-23 12:10:00,25.57,25.6,25.56,25.59,73500.0,12.6408,12.6556,12.6358,12.6507,73500.0
2006-06-23 12:15:00,25.58,25.61,25.57,25.58,97000.0,12.6457,12.6606,12.6408,12.6457,97000.0
2006-06-23 12:20:00,25.58,25.58,25.53,25.55,104700.0,12.6457,12.6457,12.621,12.6309,104700.0
2006-06-23 12:25:00,25.55,25.68,25.55,25.63,92700.0,12.6309,12.6952,12.6309,12.6705,92700.0
2006-06-23 12:30:00,25.63,25.64,25.61,25.62,58500.0,12.6705,12.6754,12.6606,12.6655,58500.0
2006-06-23 12:35:00,25.64,25.65,25.62,25.63,87200.0,12.6754,12.6803,12.6655,12.6705,87200.0
2006-06-23 12:40:00,25.63,25.63,25.61,25.62,63000.0,12.6705,12.6705,12.6606,12.6655,63000.0
2006-06-23 12:45:00,25.62,25.63,25.59,25.6,90100.0,12.6655,12.6705,12.6507,12.6556,90100.0
2006-06-23 12:50:00,25.6,25.6,25.58,25.59,29700.0,12.6556,12.6556,12.6457,12.6507,29700.0
2006-06-23 12:55:00,25.59,25.59,25.53,25.54,27100.0,12.6507,12.6507,12.621,12.626,27100.0
2006-06-23 13:00:00,25.54,25.56,25.54,25.55,49000.0,12.626,12.6358,12.626,12.6309,49000.0
2006-06-23 13:05:00,25.55,25.59,25.54,25.56,73000.0,12.6309,12.6507,12.626,12.6358,73000.0
2006-06-23 13:10:00,25.56,25.58,25.56,25.58,21000.0,12.6358,12.6457,12.6358,12.6457,21000.0
2006-06-23 13:15:00,25.58,25.59,25.56,25.57,19100.0,12.6457,12.6507,12.6358,12.6408,19100.0
2006-06-23 13:20:00,25.57,25.58,25.56,25.58,90400.0,12.6408,12.6457,12.6358,12.6457,90400.0
2006-06-23 13:25:00,25.58,25.6,25.58,25.59,58500.0,12.6457,12.6556,12.6457,12.6507,58500.0
2006-06-23 13:30:00,25.6,25.61,25.58,25.58,41900.0,12.6556,12.6606,12.6457,12.6457,41900.0
2006-06-23 13:35:00,25.58,25.6,25.57,25.59,84600.0,12.6457,12.6556,12.6408,12.6507,84600.0
2006-06-23 13:40:00,25.6,25.63,25.6,25.6,244300.0,12.6556,12.6705,12.6556,12.6556,244300.0
2006-06-23 13:45:00,25.6,25.61,25.56,25.57,41700.0,12.6556,12.6606,12.6358,12.6408,41700.0
2006-06-23 13:50:00,25.58,25.6,25.57,25.59,31300.0,12.6457,12.6556,12.6408,12.6507,31300.0
2006-06-23 13:55:00,25.59,25.6,25.58,25.58,50300.0,12.6507,12.6556,12.6457,12.6457,50300.0
2006-06-23 14:00:00,25.58,25.59,25.52,25.54,33500.0,12.6457,12.6507,12.6161,12.626,33500.0
2006-06-23 14:05:00,25.53,25.57,25.53,25.57,25700.0,12.621,12.6408,12.621,12.6408,25700.0
2006-06-23 14:10:00,25.57,25.57,25.54,25.55,39500.0,12.6408,12.6408,12.626,12.6309,39500.0
2006-06-23 14:15:00,25.55,25.6,25.55,25.6,73800.0,12.6309,12.6556,12.6309,12.6556,73800.0
2006-06-23 14:20:00,25.6,25.6,25.58,25.59,22400.0,12.6556,12.6556,12.6457,12.6507,22400.0
2006-06-23 14:25:00,25.57,25.58,25.56,25.57,29500.0,12.6408,12.6457,12.6358,12.6408,29500.0
2006-06-23 14:30:00,25.56,25.6,25.56,25.58,48100.0,12.6358,12.6556,12.6358,12.6457,48100.0
2006-06-23 14:35:00,25.58,25.58,25.56,25.56,23200.0,12.6457,12.6457,12.6358,12.6358,23200.0
2006-06-23 14:40:00,25.57,25.57,25.54,25.56,56200.0,12.6408,12.6408,12.626,12.6358,56200.0
2006-06-23 14:45:00,25.54,25.57,25.51,25.51,39700.0,12.626,12.6408,12.6111,12.6111,39700.0
2006-06-23 14:50:00,25.51,25.55,25.5,25.55,115900.0,12.6111,12.6309,12.6062,12.6309,115900.0
2006-06-23 14:55:00,25.54,25.56,25.52,25.52,58400.0,12.626,12.6358,12.6161,12.6161,58400.0
2006-06-23 15:00:00,25.52,25.55,25.52,25.54,70800.0,12.6161,12.6309,12.6161,12.626,70800.0
2006-06-23 15:05:00,25.54,25.54,25.52,25.53,35300.0,12.626,12.626,12.6161,12.621,35300.0
2006-06-23 15:10:00,25.52,25.54,25.48,25.48,58000.0,12.6161,12.626,12.5963,12.5963,58000.0
2006-06-23 15:15:00,25.49,25.5,25.48,25.5,61000.0,12.6012,12.6062,12.5963,12.6062,61000.0
2006-06-23 15:20:00,25.5,25.52,25.5,25.5,70900.0,12.6062,12.6161,12.6062,12.6062,70900.0
2006-06-23 15:25:00,25.5,25.53,25.48,25.52,74000.0,12.6062,12.621,12.5963,12.6161,74000.0
2006-06-23 15:30:00,25.53,25.54,25.52,25.53,26000.0,12.621,12.626,12.6161,12.621,26000.0
2006-06-23 15:35:00,25.54,25.55,25.53,25.55,90400.0,12.626,12.6309,12.621,12.6309,90400.0
2006-06-23 15:40:00,25.54,25.55,25.53,25.54,88400.0,12.626,12.6309,12.621,12.626,88400.0
2006-06-23 15:45:00,25.54,25.56,25.53,25.55,91300.0,12.626,12.6358,12.621,12.6309,91300.0
2006-06-23 15:50:00,25.54,25.56,25.53,25.55,125200.0,12.626,12.6358,12.621,12.6309,125200.0
2006-06-23 15:55:00,25.54,25.55,25.51,25.52,186200.0,12.626,12.6309,12.6111,12.6161,186200.0
2006-06-26 09:30:00,25.51,25.67,25.22,25.63,167700.0,12.6111,12.6902,12.4678,12.6705,167700.0
2006-06-26 09:35:00,25.63,25.66,25.5,25.51,99900.0,12.6705,12.6853,12.6062,12.6111,99900.0
2006-06-26 09:40:00,25.51,25.55,25.48,25.53,99600.0,12.6111,12.6309,12.5963,12.621,99600.0
2006-06-26 09:45:00,25.53,25.58,25.51,25.58,338800.0,12.621,12.6457,12.6111,12.6457,338800.0
2006-06-26 09:50:00,25.58,25.6,25.55,25.57,90100.0,12.6457,12.6556,12.6309,12.6408,90100.0
2006-06-26 09:55:00,25.57,25.64,25.57,25.62,137600.0,12.6408,12.6754,12.6408,12.6655,137600.0
2006-06-26 10:00:00,25.61,25.69,25.58,25.68,215100.0,12.6606,12.7001,12.6457,12.6952,215100.0
2006-06-26 10:05:00,25.68,25.74,25.65,25.74,124200.0,12.6952,12.7248,12.6803,12.7248,124200.0
2006-06-26 10:10:00,25.74,25.81,25.72,25.8,306000.0,12.7248,12.7594,12.7149,12.7545,306000.0
2006-06-26 10:15:00,25.8,25.8,25.76,25.77,35000.0,12.7545,12.7545,12.7347,12.7397,35000.0
2006-06-26 10:20:00,25.77,25.8,25.75,25.79,201800.0,12.7397,12.7545,12.7298,12.7496,201800.0
2006-06-26 10:25:00,25.79,25.83,25.78,25.81,199400.0,12.7496,12.7693,12.7446,12.7594,199400.0
2006-06-26 10:30:00,25.81,25.84,25.78,25.78,127900.0,12.7594,12.7743,12.7446,12.7446,127900.0
2006-06-26 10:35:00,25.79,25.8,25.75,25.79,158600.0,12.7496,12.7545,12.7298,12.7496,158600.0
2006-06-26 10:40:00,25.8,25.83,25.79,25.82,202600.0,12.7545,12.7693,12.7496,12.7644,202600.0
2006-06-26 10:45:00,25.82,25.83,25.74,25.75,180200.0,12.7644,12.7693,12.7248,12.7298,180200.0
2006-06-26 10:50:00,25.75,25.76,25.73,25.75,113000.0,12.7298,12.7347,12.7199,12.7298,113000.0
2006-06-26 10:55:00,25.75,25.75,25.71,25.73,44400.0,12.7298,12.7298,12.71,12.7199,44400.0
2006-06-26 11:00:00,25.73,25.73,25.7,25.7,83500.0,12.7199,12.7199,12.7051,12.7051,83500.0
2006-06-26 11:05:00,25.7,25.71,25.69,25.71,43400.0,12.7051,12.71,12.7001,12.71,43400.0
2006-06-26 11:10:00,25.71,25.72,25.7,25.72,59400.0,12.71,12.7149,12.7051,12.7149,59400.0
2006-06-26 11:15:00,25.72,25.72,25.69,25.7,37300.0,12.7149,12.7149,12.7001,12.7051,37300.0
2006-06-26 11:20:00,25.7,25.71,25.69,25.7,50800.0,12.7051,12.71,12.7001,12.7051,50800.0
2006-06-26 11:25:00,25.71,25.72,25.7,25.7,27800.0,12.71,12.7149,12.7051,12.7051,27800.0
2006-06-26 11:30:00,25.71,25.71,25.7,25.7,35400.0,12.71,12.71,12.7051,12.7051,35400.0
2006-06-26 11:35:00,25.7,25.71,25.7,25.71,42700.0,12.7051,12.71,12.7051,12.71,42700.0
2006-06-26 11:40:00,25.71,25.71,25.7,25.71,37200.0,12.71,12.71,12.7051,12.71,37200.0
2006-06-26 11:45:00,25.71,25.71,25.69,25.69,56200.0,12.71,12.71,12.7001,12.7001,56200.0
2006-06-26 11:50:00,25.69,25.7,25.65,25.67,52000.0,12.7001,12.7051,12.6803,12.6902,52000.0
2006-06-26 11:55:00,25.67,25.69,25.64,25.66,58100.0,12.6902,12.7001,12.6754,12.6853,58100.0
2006-06-26 12:00:00,25.66,25.66,25.59,25.6,635800.0,12.6853,12.6853,12.6507,12.6556,635800.0
2006-06-26 12:05:00,25.6,25.6,25.53,25.54,91700.0,12.6556,12.6556,12.621,12.626,91700.0
2006-06-26 12:10:00,25.54,25.54,25.51,25.53,98500.0,12.626,12.626,12.6111,12.621,98500.0
2006-06-26 12:15:00,25.52,25.56,25.52,25.56,59900.0,12.6161,12.6358,12.6161,12.6358,59900.0
2006-06-26 12:20:00,25.56,25.57,25.55,25.57,66100.0,12.6358,12.6408,12.6309,12.6408,66100.0
2006-06-26 12:25:00,25.57,25.58,25.55,25.57,106000.0,12.6408,12.6457,12.6309,12.6408,106000.0
2006-06-26 12:30:00,25.57,25.62,25.57,25.62,142600.0,12.6408,12.6655,12.6408,12.6655,142600.0
2006-06-26 12:35:00,25.62,25.71,25.62,25.71,146700.0,12.6655,12.71,12.6655,12.71,146700.0
2006-06-26 12:40:00,25.7,25.71,25.68,25.7,93200.0,12.7051,12.71,12.6952,12.7051,93200.0
2006-06-26 12:45:00,25.69,25.7,25.69,25.7,33600.0,12.7001,12.7051,12.7001,12.7051,33600.0
2006-06-26 12:50:00,25.7,25.71,25.68,25.68,71400.0,12.7051,12.71,12.6952,12.6952,71400.0
2006-06-26 12:55:00,25.69,25.7,25.69,25.69,21000.0,12.7001,12.7051,12.7001,12.7001,21000.0
2006-06-26 13:00:00,25.7,25.71,25.69,25.7,100300.0,12.7051,12.71,12.7001,12.7051,100300.0
2006-06-26 13:05:00,25.71,25.71,25.7,25.71,12000.0,12.71,12.71,12.7051,12.71,12000.0
2006-06-26 13:10:00,25.71,25.75,25.7,25.73,44700.0,12.71,12.7298,12.7051,12.7199,44700.0
2006-06-26 13:15:00,25.73,25.74,25.73,25.74,10800.0,12.7199,12.7248,12.7199,12.7248,10800.0
2006-06-26 13:20:00,25.74,25.74,25.73,25.73,20700.0,12.7248,12.7248,12.7199,12.7199,20700.0
2006-06-26 13:25:00,25.73,25.75,25.73,25.75,19000.0,12.7199,12.7298,12.7199,12.7298,19000.0
2006-06-26 13:30:00,25.75,25.75,25.73,25.74,16100.0,12.7298,12.7298,12.7199,12.7248,16100.0
2006-06-26 13:35:00,25.74,25.75,25.73,25.74,30900.0,12.7248,12.7298,12.7199,12.7248,30900.0
2006-06-26 13:40:00,25.74,25.75,25.73,25.73,26400.0,12.7248,12.7298,12.7199,12.7199,26400.0
2006-06-26 13:45:00,25.74,25.75,25.73,25.73,36800.0,12.7248,12.7298,12.7199,12.7199,36800.0
2006-06-26 13:50:00,25.74,25.74,25.71,25.72,41300.0,12.7248,12.7248,12.71,12.7149,41300.0
2006-06-26 13:55:00,25.72,25.73,25.71,25.73,35700.0,12.7149,12.7199,12.71,12.7199,35700.0
2006-06-26 14:00:00,25.73,25.73,25.7,25.71,36200.0,12.7199,12.7199,12.7051,12.71,36200.0
2006-06-26 14:05:00,25.71,25.71,25.7,25.71,23900.0,12.71,12.71,12.7051,12.71,23900.0
2006-06-26 14:10:00,25.72,25.72,25.68,25.7,67000.0,12.7149,12.7149,12.6952,12.7051,67000.0
2006-06-26 14:15:00,25.7,25.7,25.67,25.7,36900.0,12.7051,12.7051,12.6902,12.7051,36900.0
2006-06-26 14:20:00,25.7,25.7,25.67,25.67,30700.0,12.7051,12.7051,12.6902,12.6902,30700.0
2006-06-26 14:25:00,25.67,25.69,25.67,25.69,19000.0,12.6902,12.7001,12.6902,12.7001,19000.0
2006-06-26 14:30:00,25.69,25.7,25.68,25.7,32900.0,12.7001,12.7051,12.6952,12.7051,32900.0
2006-06-26 14:35:00,25.7,25.72,25.69,25.72,34800.0,12.7051,12.7149,12.7001,12.7149,34800.0
2006-06-26 14:40:00,25.71,25.74,25.71,25.74,75600.0,12.71,12.7248,12.71,12.7248,75600.0
2006-06-26 14:45:00,25.73,25.75,25.73,25.75,93900.0,12.7199,12.7298,12.7199,12.7298,93900.0
2006-06-26 14:50:00,25.74,25.75,25.74,25.75,173400.0,12.7248,12.7298,12.7248,12.7298,173400.0
2006-06-26 14:55:00,25.75,25.77,25.73,25.73,55300.0,12.7298,12.7397,12.7199,12.7199,55300.0
2006-06-26 15:00:00,25.74,25.75,25.71,25.73,72500.0,12.7248,12.7298,12.71,12.7199,72500.0
2006-06-26 15:05:00,25.73,25.73,25.72,25.72,19400.0,12.7199,12.7199,12.7149,12.7149,19400.0
2006-06-26 15:10:00,25.73,25.74,25.72,25.73,44300.0,12.7199,12.7248,12.7149,12.7199,44300.0
2006-06-26 15:15:00,25.74,25.75,25.71,25.71,75300.0,12.7248,12.7298,12.71,12.71,75300.0
2006-06-26 15:20:00,25.73,25.74,25.72,25.72,77600.0,12.7199,12.7248,12.7149,12.7149,77600.0
2006-06-26 15:25:00,25.73,25.73,25.72,25.72,86000.0,12.7199,12.7199,12.7149,12.7149,86000.0
2006-06-26 15:30:00,25.71,25.73,25.71,25.73,73300.0,12.71,12.7199,12.71,12.7199,73300.0
2006-06-26 15:35:00,25.73,25.75,25.72,25.75,215300.0,12.7199,12.7298,12.7149,12.7298,215300.0
2006-06-26 15:40:00,25.75,25.75,25.73,25.74,152100.0,12.7298,12.7298,12.7199,12.7248,152100.0
2006-06-26 15:45:00,25.74,25.75,25.73,25.75,132300.0,12.7248,12.7298,12.7199,12.7298,132300.0
2006-06-26 15:50:00,25.74,25.75,25.73,25.74,69800.0,12.7248,12.7298,12.7199,12.7248,69800.0
2006-06-26 15:55:00,25.73,25.74,25.73,25.74,144500.0,12.7199,12.7248,12.7199,12.7248,144500.0
2006-06-27 09:30:00,25.73,25.73,25.64,25.69,152200.0,12.7199,12.7199,12.6754,12.7001,152200.0
2006-06-27 09:35:00,25.7,25.71,25.65,25.68,67300.0,12.7051,12.71,12.6803,12.6952,67300.0
2006-06-27 09:40:00,25.68,25.74,25.68,25.73,58700.0,12.6952,12.7248,12.6952,12.7199,58700.0
2006-06-27 09:45:00,25.74,25.75,25.68,25.68,80700.0,12.7248,12.7298,12.6952,12.6952,80700.0
2006-06-27 09:50:00,25.69,25.74,25.67,25.73,225100.0,12.7001,12.7248,12.6902,12.7199,225100.0
2006-06-27 09:55:00,25.73,25.76,25.73,25.76,92400.0,12.7199,12.7347,12.7199,12.7347,92400.0
2006-06-27 10:00:00,25.75,25.76,25.68,25.74,83500.0,12.7298,12.7347,12.6952,12.7248,83500.0
2006-06-27 10:05:00,25.74,25.76,25.73,25.76,139100.0,12.7248,12.7347,12.7199,12.7347,139100.0
2006-06-27 10:10:00,25.76,25.76,25.71,25.72,74500.0,12.7347,12.7347,12.71,12.7149,74500.0
2006-06-27 10:15:00,25.71,25.72,25.69,25.71,73500.0,12.71,12.7149,12.7001,12.71,73500.0
2006-06-27 10:20:00,25.71,25.74,25.68,25.68,60500.0,12.71,12.7248,12.6952,12.6952,60500.0
2006-06-27 10:25:00,25.68,25.72,25.65,25.67,109700.0,12.6952,12.7149,12.6803,12.6902,109700.0
2006-06-27 10:30:00,25.66,25.69,25.66,25.66,178400.0,12.6853,12.7001,12.6853,12.6853,178400.0
2006-06-27 10:35:00,25.66,25.67,25.65,25.66,40900.0,12.6853,12.6902,12.6803,12.6853,40900.0
2006-06-27 10:40:00,25.66,25.66,25.65,25.65,39900.0,12.6853,12.6853,12.6803,12.6803,39900.0
2006-06-27 10:45:00,25.65,25.66,25.63,25.63,86000.0,12.6803,12.6853,12.6705,12.6705,86000.0
2006-06-27 10:50:00,25.63,25.68,25.63,25.68,90800.0,12.6705,12.6952,12.6705,12.6952,90800.0
2006-06-27 10:55:00,25.68,25.68,25.64,25.66,87600.0,12.6952,12.6952,12.6754,12.6853,87600.0
2006-06-27 11:00:00,25.67,25.7,25.67,25.68,86700.0,12.6902,12.7051,12.6902,12.6952,86700.0
2006-06-27 11:05:00,25.68,25.68,25.65,25.65,36600.0,12.6952,12.6952,12.6803,12.6803,36600.0
2006-06-27 11:10:00,25.65,25.66,25.62,25.62,61100.0,12.6803,12.6853,12.6655,12.6655,61100.0
2006-06-27 11:15:00,25.6,25.65,25.6,25.64,50400.0,12.6556,12.6803,12.6556,12.6754,50400.0
2006-06-27 11:20:00,25.64,25.65,25.63,25.64,36300.0,12.6754,12.6803,12.6705,12.6754,36300.0
2006-06-27 11:25:00,25.64,25.64,25.61,25.62,79200.0,12.6754,12.6754,12.6606,12.6655,79200.0
2006-06-27 11:30:00,25.63,25.63,25.55,25.56,67800.0,12.6705,12.6705,12.6309,12.6358,67800.0
2006-06-27 11:35:00,25.54,25.57,25.54,25.57,31100.0,12.626,12.6408,12.626,12.6408,31100.0
2006-06-27 11:40:00,25.57,25.57,25.55,25.56,39700.0,12.6408,12.6408,12.6309,12.6358,39700.0
2006-06-27 11:45:00,25.56,25.57,25.55,25.55,31300.0,12.6358,12.6408,12.6309,12.6309,31300.0
2006-06-27 11:50:00,25.56,25.57,25.55,25.57,24600.0,12.6358,12.6408,12.6309,12.6408,24600.0
2006-06-27 11:55:00,25.57,25.57,25.55,25.57,26500.0,12.6408,12.6408,12.6309,12.6408,26500.0
2006-06-27 12:00:00,25.57,25.58,25.56,25.57,26200.0,12.6408,12.6457,12.6358,12.6408,26200.0
2006-06-27 12:05:00,25.58,25.58,25.55,25.56,29700.0,12.6457,12.6457,12.6309,12.6358,29700.0
2006-06-27 12:10:00,25.55,25.6,25.55,25.58,50700.0,12.6309,12.6556,12.6309,12.6457,50700.0
2006-06-27 12:15:00,25.57,25.59,25.57,25.59,74800.0,12.6408,12.6507,12.6408,12.6507,74800.0
2006-06-27 12:20:00,25.59,25.6,25.58,25.6,40200.0,12.6507,12.6556,12.6457,12.6556,40200.0
2006-06-27 12:25:00,25.59,25.6,25.58,25.6,27500.0,12.6507,12.6556,12.6457,12.6556,27500.0
2006-06-27 12:30:00,25.6,25.61,25.59,25.6,232800.0,12.6556,12.6606,12.6507,12.6556,232800.0
2006-06-27 12:35:00,25.6,25.61,25.59,25.6,47000.0,12.6556,12.6606,12.6507,12.6556,47000.0
2006-06-27 12:40:00,25.6,25.61,25.59,25.59,85600.0,12.6556,12.6606,12.6507,12.6507,85600.0
2006-06-27 12:45:00,25.59,25.61,25.59,25.6,56200.0,12.6507,12.6606,12.6507,12.6556,56200.0
2006-06-27 12:50:00,25.6,25.6,25.59,25.59,21000.0,12.6556,12.6556,12.6507,12.6507,21000.0
2006-06-27 12:55:00,25.6,25.6,25.54,25.55,161300.0,12.6556,12.6556,12.626,12.6309,161300.0
2006-06-27 13:00:00,25.55,25.56,25.52,25.53,57600.0,12.6309,12.6358,12.6161,12.621,57600.0
2006-06-27 13:05:00,25.53,25.55,25.52,25.54,44100.0,12.621,12.6309,12.6161,12.626,44100.0
2006-06-27 13:10:00,25.55,25.56,25.54,25.54,149900.0,12.6309,12.6358,12.626,12.626,149900.0
2006-06-27 13:15:00,25.54,25.55,25.52,25.53,76300.0,12.626,12.6309,12.6161,12.621,76300.0
2006-06-27 13:20:00,25.53,25.54,25.52,25.54,25000.0,12.621,12.626,12.6161,12.626,25000.0
2006-06-27 13:25:00,25.54,25.54,25.53,25.53,29300.0,12.626,12.626,12.621,12.621,29300.0
2006-06-27 13:30:00,25.53,25.55,25.53,25.54,51400.0,12.621,12.6309,12.621,12.626,51400.0
2006-06-27 13:35:00,25.55,25.55,25.5,25.51,70600.0,12.6309,12.6309,12.6062,12.6111,70600.0
2006-06-27 13:40:00,25.51,25.52,25.51,25.52,75200.0,12.6111,12.6161,12.6111,12.6161,75200.0
2006-06-27 13:45:00,25.51,25.52,25.5,25.5,44000.0,12.6111,12.6161,12.6062,12.6062,44000.0
2006-06-27 13:50:00,25.5,25.51,25.48,25.49,58500.0,12.6062,12.6111,12.5963,12.6012,58500.0
2006-06-27 13:55:00,25.49,25.5,25.48,25.49,72800.0,12.6012,12.6062,12.5963,12.6012,72800.0
2006-06-27 14:00:00,25.49,25.49,25.47,25.47,60300.0,12.6012,12.6012,12.5914,12.5914,60300.0
2006-06-27 14:05:00,25.48,25.48,25.47,25.47,32700.0,12.5963,12.5963,12.5914,12.5914,32700.0
2006-06-27 14:10:00,25.48,25.48,25.46,25.46,53700.0,12.5963,12.5963,12.5864,12.5864,53700.0
2006-06-27 14:15:00,25.47,25.47,25.46,25.46,53700.0,12.5914,12.5914,12.5864,12.5864,53700.0
2006-06-27 14:20:00,25.46,25.47,25.44,25.44,92400.0,12.5864,12.5914,12.5765,12.5765,92400.0
2006-06-27 14:25:00,25.45,25.45,25.42,25.43,40000.0,12.5815,12.5815,12.5666,12.5716,40000.0
2006-06-27 14:30:00,25.42,25.42,25.38,25.39,80200.0,12.5666,12.5666,12.5469,12.5518,80200.0
2006-06-27 14:35:00,25.38,25.39,25.36,25.36,70400.0,12.5469,12.5518,12.537,12.537,70400.0
2006-06-27 14:40:00,25.37,25.37,25.34,25.36,95700.0,12.5419,12.5419,12.5271,12.537,95700.0
2006-06-27 14:45:00,25.35,25.36,25.33,25.33,52000.0,12.532,12.537,12.5221,12.5221,52000.0
2006-06-27 14:50:00,25.34,25.36,25.3,25.3,204400.0,12.5271,12.537,12.5073,12.5073,204400.0
2006-06-27 14:55:00,25.3,25.3,25.27,25.29,228200.0,12.5073,12.5073,12.4925,12.5024,228200.0
2006-06-27 15:00:00,25.29,25.29,25.28,25.28,66500.0,12.5024,12.5024,12.4974,12.4974,66500.0
2006-06-27 15:05:00,25.29,25.31,25.28,25.3,146300.0,12.5024,12.5123,12.4974,12.5073,146300.0
2006-06-27 15:10:00,25.3,25.31,25.27,25.28,136900.0,12.5073,12.5123,12.4925,12.4974,136900.0
2006-06-27 15:15:00,25.27,25.32,25.27,25.3,141300.0,12.4925,12.5172,12.4925,12.5073,141300.0
2006-06-27 15:20:00,25.31,25.32,25.28,25.3,145400.0,12.5123,12.5172,12.4974,12.5073,145400.0
2006-06-27 15:25:00,25.31,25.31,25.25,25.27,101300.0,12.5123,12.5123,12.4826,12.4925,101300.0
2006-06-27 15:30:00,25.27,25.27,25.23,25.25,116400.0,12.4925,12.4925,12.4727,12.4826,116400.0
2006-06-27 15:35:00,25.24,25.25,25.24,25.24,107300.0,12.4777,12.4826,12.4777,12.4777,107300.0
2006-06-27 15:40:00,25.25,25.25,25.24,25.25,155400.0,12.4826,12.4826,12.4777,12.4826,155400.0
2006-06-27 15:45:00,25.25,25.25,25.22,25.23,254000.0,12.4826,12.4826,12.4678,12.4727,254000.0
2006-06-27 15:50:00,25.23,25.33,25.22,25.32,340000.0,12.4727,12.5221,12.4678,12.5172,340000.0
2006-06-27 15:55:00,25.31,25.32,25.29,25.3,295800.0,12.5123,12.5172,12.5024,12.5073,295800.0
2006-06-28 09:30:00,25.35,25.49,25.34,25.42,156200.0,12.532,12.6012,12.5271,12.5666,156200.0
2006-06-28 09:35:00,25.4,25.45,25.36,25.39,98400.0,12.5567,12.5815,12.537,12.5518,98400.0
2006-06-28 09:40:00,25.4,25.43,25.39,25.43,62700.0,12.5567,12.5716,12.5518,12.5716,62700.0
2006-06-28 09:45:00,25.44,25.47,25.35,25.45,80300.0,12.5765,12.5914,12.532,12.5815,80300.0
2006-06-28 09:50:00,25.45,25.49,25.35,25.47,65700.0,12.5815,12.6012,12.532,12.5914,65700.0
2006-06-28 09:55:00,25.49,25.53,25.44,25.44,54500.0,12.6012,12.621,12.5765,12.5765,54500.0
2006-06-28 10:00:00,25.44,25.52,25.44,25.52,58900.0,12.5765,12.6161,12.5765,12.6161,58900.0
2006-06-28 10:05:00,25.52,25.54,25.48,25.51,58700.0,12.6161,12.626,12.5963,12.6111,58700.0
2006-06-28 10:10:00,25.52,25.59,25.51,25.58,55600.0,12.6161,12.6507,12.6111,12.6457,55600.0
2006-06-28 10:15:00,25.58,25.61,25.55,25.6,60000.0,12.6457,12.6606,12.6309,12.6556,60000.0
2006-06-28 10:20:00,25.6,25.62,25.57,25.58,37900.0,12.6556,12.6655,12.6408,12.6457,37900.0
2006-06-28 10:25:00,25.58,25.59,25.56,25.57,37100.0,12.6457,12.6507,12.6358,12.6408,37100.0
2006-06-28 10:30:00,25.58,25.58,25.52,25.54,45300.0,12.6457,12.6457,12.6161,12.626,45300.0
2006-06-28 10:35:00,25.54,25.57,25.51,25.55,46700.0,12.626,12.6408,12.6111,12.6309,46700.0
2006-06-28 10:40:00,25.56,25.56,25.51,25.51,30500.0,12.6358,12.6358,12.6111,12.6111,30500.0
2006-06-28 10:45:00,25.51,25.52,25.5,25.51,28300.0,12.6111,12.6161,12.6062,12.6111,28300.0
2006-06-28 10:50:00,25.51,25.51,25.47,25.5,41700.0,12.6111,12.6111,12.5914,12.6062,41700.0
2006-06-28 10:55:00,25.5,25.52,25.49,25.51,27100.0,12.6062,12.6161,12.6012,12.6111,27100.0
2006-06-28 11:00:00,25.5,25.52,25.47,25.48,29400.0,12.6062,12.6161,12.5914,12.5963,29400.0
2006-06-28 11:05:00,25.48,25.51,25.47,25.48,49400.0,12.5963,12.6111,12.5914,12.5963,49400.0
2006-06-28 11:10:00,25.47,25.47,25.44,25.45,26100.0,12.5914,12.5914,12.5765,12.5815,26100.0
2006-06-28 11:15:00,25.44,25.45,25.4,25.4,39100.0,12.5765,12.5815,12.5567,12.5567,39100.0
2006-06-28 11:20:00,25.4,25.4,25.35,25.36,34800.0,12.5567,12.5567,12.532,12.537,34800.0
2006-06-28 11:25:00,25.36,25.36,25.32,25.34,31300.0,12.537,12.537,12.5172,12.5271,31300.0
2006-06-28 11:30:00,25.33,25.34,25.3,25.32,35300.0,12.5221,12.5271,12.5073,12.5172,35300.0
2006-06-28 11:35:00,25.33,25.4,25.33,25.38,45600.0,12.5221,12.5567,12.5221,12.5469,45600.0
2006-06-28 11:40:00,25.38,25.43,25.38,25.42,46800.0,12.5469,12.5716,12.5469,12.5666,46800.0
2006-06-28 11:45:00,25.42,25.47,25.42,25.47,90800.0,12.5666,12.5914,12.5666,12.5914,90800.0
2006-06-28 11:50:00,25.47,25.47,25.45,25.46,23400.0,12.5914,12.5914,12.5815,12.5864,23400.0
2006-06-28 11:55:00,25.46,25.46,25.44,25.44,26500.0,12.5864,12.5864,12.5765,12.5765,26500.0
2006-06-28 12:00:00,25.45,25.45,25.39,25.4,41200.0,12.5815,12.5815,12.5518,12.5567,41200.0
2006-06-28 12:05:00,25.4,25.4,25.37,25.37,59800.0,12.5567,12.5567,12.5419,12.5419,59800.0
2006-06-28 12:10:00,25.37,25.41,25.35,25.41,36800.0,12.5419,12.5617,12.532,12.5617,36800.0
2006-06-28 12:15:00,25.4,25.46,25.39,25.43,34200.0,12.5567,12.5864,12.5518,12.5716,34200.0
2006-06-28 12:20:00,25.44,25.46,25.4,25.45,41800.0,12.5765,12.5864,12.5567,12.5815,41800.0
2006-06-28 12:25:00,25.44,25.45,25.41,25.41,11900.0,12.5765,12.5815,12.5617,12.5617,11900.0
2006-06-28 12:30:00,25.41,25.42,25.37,25.37,19700.0,12.5617,12.5666,12.5419,12.5419,19700.0
2006-06-28 12:35:00,25.36,25.37,25.35,25.35,31900.0,12.537,12.5419,12.532,12.532,31900.0
2006-06-28 12:40:00,25.35,25.36,25.33,25.34,14400.0,12.532,12.537,12.5221,12.5271,14400.0
2006-06-28 12:45:00,25.35,25.35,25.33,25.33,52200.0,12.532,12.532,12.5221,12.5221,52200.0
2006-06-28 12:50:00,25.33,25.35,25.33,25.34,54300.0,12.5221,12.532,12.5221,12.5271,54300.0
2006-06-28 12:55:00,25.34,25.35,25.33,25.34,17800.0,12.5271,12.532,12.5221,12.5271,17800.0
2006-06-28 13:00:00,25.33,25.34,25.32,25.33,34400.0,12.5221,12.5271,12.5172,12.5221,34400.0
2006-06-28 13:05:00,25.33,25.34,25.32,25.33,22400.0,12.5221,12.5271,12.5172,12.5221,22400.0
2006-06-28 13:10:00,25.34,25.34,25.31,25.32,33600.0,12.5271,12.5271,12.5123,12.5172,33600.0
2006-06-28 13:15:00,25.31,25.32,25.29,25.3,37900.0,12.5123,12.5172,12.5024,12.5073,37900.0
2006-06-28 13:20:00,25.3,25.35,25.29,25.31,67200.0,12.5073,12.532,12.5024,12.5123,67200.0
2006-06-28 13:25:00,25.29,25.31,25.29,25.3,25400.0,12.5024,12.5123,12.5024,12.5073,25400.0
2006-06-28 13:30:00,25.3,25.3,25.28,25.28,24300.0,12.5073,12.5073,12.4974,12.4974,24300.0
2006-06-28 13:35:00,25.28,25.29,25.26,25.29,40300.0,12.4974,12.5024,12.4875,12.5024,40300.0
2006-06-28 13:40:00,25.29,25.36,25.29,25.35,65200.0,12.5024,12.537,12.5024,12.532,65200.0
2006-06-28 13:45:00,25.34,25.36,25.31,25.31,42800.0,12.5271,12.537,12.5123,12.5123,42800.0
2006-06-28 13:50:00,25.31,25.33,25.3,25.31,41300.0,12.5123,12.5221,12.5073,12.5123,41300.0
2006-06-28 13:55:00,25.3,25.32,25.3,25.3,30000.0,12.5073,12.5172,12.5073,12.5073,30000.0
2006-06-28 14:00:00,25.3,25.32,25.29,25.31,38600.0,12.5073,12.5172,12.5024,12.5123,38600.0
2006-06-28 14:05:00,25.31,25.31,25.28,25.28,33700.0,12.5123,12.5123,12.4974,12.4974,33700.0
2006-06-28 14:10:00,25.28,25.31,25.28,25.29,25000.0,12.4974,12.5123,12.4974,12.5024,25000.0
2006-06-28 14:15:00,25.29,25.36,25.29,25.34,45400.0,12.5024,12.537,12.5024,12.5271,45400.0
2006-06-28 14:20:00,25.34,25.34,25.29,25.31,27100.0,12.5271,12.5271,12.5024,12.5123,27100.0
2006-06-28 14:25:00,25.31,25.35,25.3,25.34,38500.0,12.5123,12.532,12.5073,12.5271,38500.0
2006-06-28 14:30:00,25.34,25.38,25.34,25.38,95400.0,12.5271,12.5469,12.5271,12.5469,95400.0
2006-06-28 14:35:00,25.37,25.38,25.33,25.35,29800.0,12.5419,12.5469,12.5221,12.532,29800.0
2006-06-28 14:40:00,25.34,25.35,25.34,25.35,72800.0,12.5271,12.532,12.5271,12.532,72800.0
2006-06-28 14:45:00,25.35,25.35,25.34,25.35,97400.0,12.532,12.532,12.5271,12.532,97400.0
2006-06-28 14:50:00,25.35,25.35,25.34,25.35,39700.0,12.532,12.532,12.5271,12.532,39700.0
2006-06-28 14:55:00,25.35,25.35,25.32,25.32,35400.0,12.532,12.532,12.5172,12.5172,35400.0
2006-06-28 15:00:00,25.33,25.33,25.31,25.31,40200.0,12.5221,12.5221,12.5123,12.5123,40200.0
2006-06-28 15:05:00,25.31,25.32,25.29,25.29,32500.0,12.5123,12.5172,12.5024,12.5024,32500.0
2006-06-28 15:10:00,25.3,25.3,25.29,25.29,17500.0,12.5073,12.5073,12.5024,12.5024,17500.0
2006-06-28 15:15:00,25.3,25.3,25.24,25.25,90800.0,12.5073,12.5073,12.4777,12.4826,90800.0
2006-06-28 15:20:00,25.25,25.29,25.24,25.25,112000.0,12.4826,12.5024,12.4777,12.4826,112000.0
2006-06-28 15:25:00,25.25,25.26,25.21,25.24,49100.0,12.4826,12.4875,12.4628,12.4777,49100.0
2006-06-28 15:30:00,25.24,25.26,25.23,25.25,101900.0,12.4777,12.4875,12.4727,12.4826,101900.0
2006-06-28 15:35:00,25.24,25.27,25.23,25.24,121200.0,12.4777,12.4925,12.4727,12.4777,121200.0
2006-06-28 15:40:00,25.25,25.25,25.23,25.23,79000.0,12.4826,12.4826,12.4727,12.4727,79000.0
2006-06-28 15:45:00,25.23,25.24,25.2,25.22,94000.0,12.4727,12.4777,12.4579,12.4678,94000.0
2006-06-28 15:50:00,25.22,25.25,25.21,25.25,96700.0,12.4678,12.4826,12.4628,12.4826,96700.0
2006-06-28 15:55:00,25.25,25.26,25.24,25.25,276800.0,12.4826,12.4875,12.4777,12.4826,276800.0
2006-06-29 09:30:00,25.65,25.65,25.55,25.56,270900.0,12.6803,12.6803,12.6309,12.6358,270900.0
2006-06-29 09:35:00,25.56,25.56,25.41,25.54,109700.0,12.6358,12.6358,12.5617,12.626,109700.0
2006-06-29 09:40:00,25.54,25.6,25.54,25.59,107700.0,12.626,12.6556,12.626,12.6507,107700.0
2006-06-29 09:45:00,25.59,25.61,25.54,25.55,143400.0,12.6507,12.6606,12.626,12.6309,143400.0
2006-06-29 09:50:00,25.55,25.58,25.54,25.56,131700.0,12.6309,12.6457,12.626,12.6358,131700.0
2006-06-29 09:55:00,25.56,25.62,25.55,25.6,175700.0,12.6358,12.6655,12.6309,12.6556,175700.0
2006-06-29 10:00:00,25.6,25.65,25.6,25.65,84900.0,12.6556,12.6803,12.6556,12.6803,84900.0
2006-06-29 10:05:00,25.65,25.7,25.64,25.7,116500.0,12.6803,12.7051,12.6754,12.7051,116500.0
2006-06-29 10:10:00,25.7,25.73,25.69,25.69,104100.0,12.7051,12.7199,12.7001,12.7001,104100.0
2006-06-29 10:15:00,25.7,25.7,25.69,25.69,75400.0,12.7051,12.7051,12.7001,12.7001,75400.0
2006-06-29 10:20:00,25.69,25.7,25.67,25.67,73600.0,12.7001,12.7051,12.6902,12.6902,73600.0
2006-06-29 10:25:00,25.67,25.68,25.61,25.66,48100.0,12.6902,12.6952,12.6606,12.6853,48100.0
2006-06-29 10:30:00,25.66,25.69,25.65,25.68,80500.0,12.6853,12.7001,12.6803,12.6952,80500.0
2006-06-29 10:35:00,25.68,25.7,25.68,25.69,42300.0,12.6952,12.7051,12.6952,12.7001,42300.0
2006-06-29 10:40:00,25.69,25.7,25.67,25.68,86000.0,12.7001,12.7051,12.6902,12.6952,86000.0
2006-06-29 10:45:00,25.68,25.68,25.65,25.65,86000.0,12.6952,12.6952,12.6803,12.6803,86000.0
2006-06-29 10:50:00,25.65,25.66,25.62,25.63,111500.0,12.6803,12.6853,12.6655,12.6705,111500.0
2006-06-29 10:55:00,25.63,25.63,25.61,25.61,57100.0,12.6705,12.6705,12.6606,12.6606,57100.0
2006-06-29 11:00:00,25.62,25.62,25.59,25.6,97200.0,12.6655,12.6655,12.6507,12.6556,97200.0
2006-06-29 11:05:00,25.6,25.64,25.59,25.63,176100.0,12.6556,12.6754,12.6507,12.6705,176100.0
2006-06-29 11:10:00,25.63,25.63,25.62,25.63,117700.0,12.6705,12.6705,12.6655,12.6705,117700.0
2006-06-29 11:15:00,25.63,25.63,25.61,25.63,54800.0,12.6705,12.6705,12.6606,12.6705,54800.0
2006-06-29 11:20:00,25.62,25.64,25.62,25.62,52300.0,12.6655,12.6754,12.6655,12.6655,52300.0
2006-06-29 11:25:00,25.64,25.64,25.61,25.63,46700.0,12.6754,12.6754,12.6606,12.6705,46700.0
2006-06-29 11:30:00,25.64,25.64,25.62,25.63,59800.0,12.6754,12.6754,12.6655,12.6705,59800.0
2006-06-29 11:35:00,25.63,25.63,25.61,25.62,28800.0,12.6705,12.6705,12.6606,12.6655,28800.0
2006-06-29 11:40:00,25.62,25.64,25.61,25.63,40700.0,12.6655,12.6754,12.6606,12.6705,40700.0
2006-06-29 11:45:00,25.64,25.64,25.62,25.64,45800.0,12.6754,12.6754,12.6655,12.6754,45800.0
2006-06-29 11:50:00,25.64,25.65,25.64,25.65,50600.0,12.6754,12.6803,12.6754,12.6803,50600.0
2006-06-29 11:55:00,25.65,25.65,25.64,25.65,40600.0,12.6803,12.6803,12.6754,12.6803,40600.0
2006-06-29 12:00:00,25.65,25.65,25.63,25.63,25400.0,12.6803,12.6803,12.6705,12.6705,25400.0
2006-06-29 12:05:00,25.64,25.64,25.63,25.64,63000.0,12.6754,12.6754,12.6705,12.6754,63000.0
2006-06-29 12:10:00,25.64,25.64,25.62,25.63,53900.0,12.6754,12.6754,12.6655,12.6705,53900.0
2006-06-29 12:15:00,25.63,25.66,25.63,25.65,83600.0,12.6705,12.6853,12.6705,12.6803,83600.0
2006-06-29 12:20:00,25.66,25.67,25.65,25.67,23400.0,12.6853,12.6902,12.6803,12.6902,23400.0
2006-06-29 12:25:00,25.67,25.67,25.64,25.65,31600.0,12.6902,12.6902,12.6754,12.6803,31600.0
2006-06-29 12:30:00,25.65,25.65,25.61,25.65,55100.0,12.6803,12.6803,12.6606,12.6803,55100.0
2006-06-29 12:35:00,25.65,25.66,25.65,25.65,19700.0,12.6803,12.6853,12.6803,12.6803,19700.0
2006-06-29 12:40:00,25.66,25.66,25.62,25.62,28200.0,12.6853,12.6853,12.6655,12.6655,28200.0
2006-06-29 12:45:00,25.63,25.64,25.61,25.62,32500.0,12.6705,12.6754,12.6606,12.6655,32500.0
2006-06-29 12:50:00,25.62,25.65,25.61,25.65,15900.0,12.6655,12.6803,12.6606,12.6803,15900.0
2006-06-29 12:55:00,25.64,25.65,25.62,25.63,17600.0,12.6754,12.6803,12.6655,12.6705,17600.0
2006-06-29 13:00:00,25.63,25.65,25.62,25.65,29300.0,12.6705,12.6803,12.6655,12.6803,29300.0
2006-06-29 13:05:00,25.65,25.66,25.63,25.65,27200.0,12.6803,12.6853,12.6705,12.6803,27200.0
2006-06-29 13:10:00,25.65,25.65,25.64,25.64,48400.0,12.6803,12.6803,12.6754,12.6754,48400.0
2006-06-29 13:15:00,25.65,25.66,25.64,25.64,41700.0,12.6803,12.6853,12.6754,12.6754,41700.0
2006-06-29 13:20:00,25.64,25.65,25.62,25.63,28500.0,12.6754,12.6803,12.6655,12.6705,28500.0
2006-06-29 13:25:00,25.64,25.65,25.62,25.65,41800.0,12.6754,12.6803,12.6655,12.6803,41800.0
2006-06-29 13:30:00,25.65,25.65,25.64,25.65,19600.0,12.6803,12.6803,12.6754,12.6803,19600.0
2006-06-29 13:35:00,25.65,25.65,25.64,25.65,37200.0,12.6803,12.6803,12.6754,12.6803,37200.0
2006-06-29 13:40:00,25.65,25.67,25.64,25.67,47200.0,12.6803,12.6902,12.6754,12.6902,47200.0
2006-06-29 13:45:00,25.66,25.68,25.65,25.65,46400.0,12.6853,12.6952,12.6803,12.6803,46400.0
2006-06-29 13:50:00,25.66,25.68,25.64,25.66,60500.0,12.6853,12.6952,12.6754,12.6853,60500.0
2006-06-29 13:55:00,25.65,25.65,25.61,25.63,46100.0,12.6803,12.6803,12.6606,12.6705,46100.0
2006-06-29 14:00:00,25.64,25.67,25.63,25.66,57400.0,12.6754,12.6902,12.6705,12.6853,57400.0
2006-06-29 14:05:00,25.66,25.67,25.63,25.64,33700.0,12.6853,12.6902,12.6705,12.6754,33700.0
2006-06-29 14:10:00,25.64,25.65,25.59,25.61,70500.0,12.6754,12.6803,12.6507,12.6606,70500.0
2006-06-29 14:15:00,25.6,25.69,25.58,25.62,193000.0,12.6556,12.7001,12.6457,12.6655,193000.0
2006-06-29 14:20:00,25.62,25.72,25.61,25.71,206000.0,12.6655,12.7149,12.6606,12.71,206000.0
2006-06-29 14:25:00,25.71,25.71,25.66,25.66,156900.0,12.71,12.71,12.6853,12.6853,156900.0
2006-06-29 14:30:00,25.66,25.68,25.64,25.66,66200.0,12.6853,12.6952,12.6754,12.6853,66200.0
2006-06-29 14:35:00,25.65,25.71,25.64,25.69,70300.0,12.6803,12.71,12.6754,12.7001,70300.0
2006-06-29 14:40:00,25.68,25.69,25.64,25.68,134500.0,12.6952,12.7001,12.6754,12.6952,134500.0
2006-06-29 14:45:00,25.67,25.69,25.65,25.68,164000.0,12.6902,12.7001,12.6803,12.6952,164000.0
2006-06-29 14:50:00,25.69,25.79,25.69,25.75,216800.0,12.7001,12.7496,12.7001,12.7298,216800.0
2006-06-29 14:55:00,25.75,25.75,25.68,25.69,148600.0,12.7298,12.7298,12.6952,12.7001,148600.0
2006-06-29 15:00:00,25.69,25.75,25.68,25.74,136400.0,12.7001,12.7298,12.6952,12.7248,136400.0
2006-06-29 15:05:00,25.74,25.75,25.71,25.74,68500.0,12.7248,12.7298,12.71,12.7248,68500.0
2006-06-29 15:10:00,25.73,25.74,25.67,25.69,107400.0,12.7199,12.7248,12.6902,12.7001,107400.0
2006-06-29 15:15:00,25.69,25.7,25.68,25.7,109300.0,12.7001,12.7051,12.6952,12.7051,109300.0
2006-06-29 15:20:00,25.69,25.74,25.69,25.74,104600.0,12.7001,12.7248,12.7001,12.7248,104600.0
2006-06-29 15:25:00,25.74,25.76,25.72,25.74,113900.0,12.7248,12.7347,12.7149,12.7248,113900.0
2006-06-29 15:30:00,25.75,25.77,25.74,25.74,153000.0,12.7298,12.7397,12.7248,12.7248,153000.0
2006-06-29 15:35:00,25.74,25.75,25.73,25.74,129600.0,12.7248,12.7298,12.7199,12.7248,129600.0
2006-06-29 15:40:00,25.75,25.78,25.74,25.75,130400.0,12.7298,12.7446,12.7248,12.7298,130400.0
2006-06-29 15:45:00,25.74,25.75,25.73,25.74,195500.0,12.7248,12.7298,12.7199,12.7248,195500.0
2006-06-29 15:50:00,25.74,25.74,25.7,25.7,267200.0,12.7248,12.7248,12.7051,12.7051,267200.0
2006-06-29 15:55:00,25.7,25.71,25.69,25.7,357200.0,12.7051,12.71,12.7001,12.7051,357200.0
2006-06-30 09:30:00,25.75,25.75,25.72,25.73,118600.0,12.7298,12.7298,12.7149,12.7199,118600.0
2006-06-30 09:35:00,25.72,25.73,25.63,25.73,56300.0,12.7149,12.7199,12.6705,12.7199,56300.0
2006-06-30 09:40:00,25.73,25.77,25.72,25.73,66500.0,12.7199,12.7397,12.7149,12.7199,66500.0
2006-06-30 09:45:00,25.73,25.74,25.68,25.69,50300.0,12.7199,12.7248,12.6952,12.7001,50300.0
2006-06-30 09:50:00,25.7,25.77,25.69,25.71,102600.0,12.7051,12.7397,12.7001,12.71,102600.0
2006-06-30 09:55:00,25.7,25.73,25.66,25.73,65600.0,12.7051,12.7199,12.6853,12.7199,65600.0
2006-06-30 10:00:00,25.72,25.73,25.64,25.66,72900.0,12.7149,12.7199,12.6754,12.6853,72900.0
2006-06-30 10:05:00,25.65,25.65,25.61,25.62,93600.0,12.6803,12.6803,12.6606,12.6655,93600.0
2006-06-30 10:10:00,25.62,25.69,25.62,25.69,50900.0,12.6655,12.7001,12.6655,12.7001,50900.0
2006-06-30 10:15:00,25.69,25.71,25.68,25.69,33500.0,12.7001,12.71,12.6952,12.7001,33500.0
2006-06-30 10:20:00,25.7,25.7,25.66,25.68,27400.0,12.7051,12.7051,12.6853,12.6952,27400.0
2006-06-30 10:25:00,25.68,25.74,25.67,25.73,22400.0,12.6952,12.7248,12.6902,12.7199,22400.0
2006-06-30 10:30:00,25.74,25.74,25.72,25.73,31600.0,12.7248,12.7248,12.7149,12.7199,31600.0
2006-06-30 10:35:00,25.74,25.75,25.73,25.74,21500.0,12.7248,12.7298,12.7199,12.7248,21500.0
2006-06-30 10:40:00,25.74,25.74,25.73,25.74,17600.0,12.7248,12.7248,12.7199,12.7248,17600.0
2006-06-30 10:45:00,25.74,25.82,25.73,25.8,149600.0,12.7248,12.7644,12.7199,12.7545,149600.0
2006-06-30 10:50:00,25.79,25.84,25.79,25.82,92600.0,12.7496,12.7743,12.7496,12.7644,92600.0
2006-06-30 10:55:00,25.83,25.83,25.79,25.8,57800.0,12.7693,12.7693,12.7496,12.7545,57800.0
2006-06-30 11:00:00,25.79,25.88,25.78,25.86,119300.0,12.7496,12.794,12.7446,12.7842,119300.0
2006-06-30 11:05:00,25.86,25.88,25.79,25.81,212700.0,12.7842,12.794,12.7496,12.7594,212700.0
2006-06-30 11:10:00,25.81,25.82,25.79,25.8,27800.0,12.7594,12.7644,12.7496,12.7545,27800.0
2006-06-30 11:15:00,25.8,25.81,25.72,25.72,38300.0,12.7545,12.7594,12.7149,12.7149,38300.0
2006-06-30 11:20:00,25.72,25.73,25.7,25.71,54800.0,12.7149,12.7199,12.7051,12.71,54800.0
2006-06-30 11:25:00,25.7,25.71,25.7,25.71,23900.0,12.7051,12.71,12.7051,12.71,23900.0
2006-06-30 11:30:00,25.71,25.76,25.7,25.75,76400.0,12.71,12.7347,12.7051,12.7298,76400.0
2006-06-30 11:35:00,25.75,25.78,25.75,25.77,37600.0,12.7298,12.7446,12.7298,12.7397,37600.0
2006-06-30 11:40:00,25.76,25.78,25.76,25.78,41600.0,12.7347,12.7446,12.7347,12.7446,41600.0
2006-06-30 11:45:00,25.78,25.79,25.76,25.76,59000.0,12.7446,12.7496,12.7347,12.7347,59000.0
2006-06-30 11:50:00,25.76,25.76,25.74,25.75,29000.0,12.7347,12.7347,12.7248,12.7298,29000.0
2006-06-30 11:55:00,25.75,25.78,25.74,25.77,52500.0,12.7298,12.7446,12.7248,12.7397,52500.0
2006-06-30 12:00:00,25.78,25.8,25.78,25.79,28800.0,12.7446,12.7545,12.7446,12.7496,28800.0
2006-06-30 12:05:00,25.8,25.8,25.77,25.79,38200.0,12.7545,12.7545,12.7397,12.7496,38200.0
2006-06-30 12:10:00,25.79,25.8,25.78,25.79,13200.0,12.7496,12.7545,12.7446,12.7496,13200.0
2006-06-30 12:15:00,25.78,25.79,25.78,25.78,15900.0,12.7446,12.7496,12.7446,12.7446,15900.0
2006-06-30 12:20:00,25.79,25.81,25.79,25.8,17100.0,12.7496,12.7594,12.7496,12.7545,17100.0
2006-06-30 12:25:00,25.8,25.81,25.79,25.81,24300.0,12.7545,12.7594,12.7496,12.7594,24300.0
2006-06-30 12:30:00,25.8,25.81,25.78,25.79,37200.0,12.7545,12.7594,12.7446,12.7496,37200.0
2006-06-30 12:35:00,25.8,25.82,25.79,25.82,23500.0,12.7545,12.7644,12.7496,12.7644,23500.0
2006-06-30 12:40:00,25.81,25.84,25.81,25.83,63000.0,12.7594,12.7743,12.7594,12.7693,63000.0
2006-06-30 12:45:00,25.83,25.84,25.8,25.8,25500.0,12.7693,12.7743,12.7545,12.7545,25500.0
2006-06-30 12:50:00,25.8,25.8,25.77,25.77,23800.0,12.7545,12.7545,12.7397,12.7397,23800.0
2006-06-30 12:55:00,25.79,25.79,25.78,25.79,10700.0,12.7496,12.7496,12.7446,12.7496,10700.0
2006-06-30 13:00:00,25.79,25.8,25.79,25.79,20000.0,12.7496,12.7545,12.7496,12.7496,20000.0
2006-06-30 13:05:00,25.8,25.8,25.79,25.79,11500.0,12.7545,12.7545,12.7496,12.7496,11500.0
2006-06-30 13:10:00,25.8,25.8,25.76,25.78,37500.0,12.7545,12.7545,12.7347,12.7446,37500.0
2006-06-30 13:15:00,25.77,25.78,25.77,25.78,12100.0,12.7397,12.7446,12.7397,12.7446,12100.0
2006-06-30 13:20:00,25.78,25.78,25.76,25.77,24300.0,12.7446,12.7446,12.7347,12.7397,24300.0
2006-06-30 13:25:00,25.77,25.77,25.76,25.76,25000.0,12.7397,12.7397,12.7347,12.7347,25000.0
2006-06-30 13:30:00,25.76,25.77,25.75,25.76,18000.0,12.7347,12.7397,12.7298,12.7347,18000.0
2006-06-30 13:35:00,25.76,25.76,25.75,25.76,20100.0,12.7347,12.7347,12.7298,12.7347,20100.0
2006-06-30 13:40:00,25.75,25.77,25.75,25.77,36200.0,12.7298,12.7397,12.7298,12.7397,36200.0
2006-06-30 13:45:00,25.77,25.79,25.76,25.79,49900.0,12.7397,12.7496,12.7347,12.7496,49900.0
2006-06-30 13:50:00,25.79,25.85,25.79,25.84,137700.0,12.7496,12.7792,12.7496,12.7743,137700.0
2006-06-30 13:55:00,25.84,25.85,25.82,25.83,60500.0,12.7743,12.7792,12.7644,12.7693,60500.0
2006-06-30 14:00:00,25.83,25.83,25.81,25.82,30000.0,12.7693,12.7693,12.7594,12.7644,30000.0
2006-06-30 14:05:00,25.82,25.82,25.81,25.81,40300.0,12.7644,12.7644,12.7594,12.7594,40300.0
2006-06-30 14:10:00,25.8,25.82,25.79,25.8,68100.0,12.7545,12.7644,12.7496,12.7545,68100.0
2006-06-30 14:15:00,25.8,25.8,25.78,25.79,68600.0,12.7545,12.7545,12.7446,12.7496,68600.0
2006-06-30 14:20:00,25.78,25.8,25.78,25.8,77400.0,12.7446,12.7545,12.7446,12.7545,77400.0
2006-06-30 14:25:00,25.8,25.8,25.79,25.8,36100.0,12.7545,12.7545,12.7496,12.7545,36100.0
2006-06-30 14:30:00,25.79,25.8,25.79,25.8,48100.0,12.7496,12.7545,12.7496,12.7545,48100.0
2006-06-30 14:35:00,25.8,25.8,25.79,25.79,58100.0,12.7545,12.7545,12.7496,12.7496,58100.0
2006-06-30 14:40:00,25.8,25.8,25.79,25.8,39300.0,12.7545,12.7545,12.7496,12.7545,39300.0
2006-06-30 14:45:00,25.8,25.83,25.8,25.83,57100.0,12.7545,12.7693,12.7545,12.7693,57100.0
2006-06-30 14:50:00,25.83,25.84,25.83,25.84,42400.0,12.7693,12.7743,12.7693,12.7743,42400.0
2006-06-30 14:55:00,25.84,25.85,25.83,25.84,63800.0,12.7743,12.7792,12.7693,12.7743,63800.0
2006-06-30 15:00:00,25.85,25.89,25.84,25.88,88800.0,12.7792,12.799,12.7743,12.794,88800.0
2006-06-30 15:05:00,25.88,25.89,25.87,25.88,58900.0,12.794,12.799,12.7891,12.794,58900.0
2006-06-30 15:10:00,25.88,25.89,25.87,25.87,45400.0,12.794,12.799,12.7891,12.7891,45400.0
2006-06-30 15:15:00,25.87,25.88,25.86,25.88,45200.0,12.7891,12.794,12.7842,12.794,45200.0
2006-06-30 15:20:00,25.88,25.9,25.87,25.89,64300.0,12.794,12.8039,12.7891,12.799,64300.0
2006-06-30 15:25:00,25.9,25.92,25.87,25.92,116100.0,12.8039,12.8138,12.7891,12.8138,116100.0
2006-06-30 15:30:00,25.92,25.92,25.9,25.92,53300.0,12.8138,12.8138,12.8039,12.8138,53300.0
2006-06-30 15:35:00,25.92,25.92,25.87,25.87,106600.0,12.8138,12.8138,12.7891,12.7891,106600.0
2006-06-30 15:40:00,25.87,25.88,25.85,25.85,117100.0,12.7891,12.794,12.7792,12.7792,117100.0
2006-06-30 15:45:00,25.85,25.89,25.84,25.87,194100.0,12.7792,12.799,12.7743,12.7891,194100.0
2006-06-30 15:50:00,25.87,25.88,25.86,25.86,183100.0,12.7891,12.794,12.7842,12.7842,183100.0
2006-06-30 15:55:00,25.86,25.87,25.84,25.85,400200.0,12.7842,12.7891,12.7743,12.7792,400200.0
2006-07-03 09:30:00,25.86,25.88,25.79,25.79,121500.0,12.7842,12.794,12.7496,12.7496,121500.0
2006-07-03 09:35:00,25.8,25.83,25.79,25.83,70200.0,12.7545,12.7693,12.7496,12.7693,70200.0
2006-07-03 09:40:00,25.83,25.84,25.76,25.83,83500.0,12.7693,12.7743,12.7347,12.7693,83500.0
2006-07-03 09:45:00,25.83,25.83,25.79,25.81,55600.0,12.7693,12.7693,12.7496,12.7594,55600.0
2006-07-03 09:50:00,25.82,25.82,25.75,25.75,71800.0,12.7644,12.7644,12.7298,12.7298,71800.0
2006-07-03 09:55:00,25.75,25.76,25.73,25.74,35500.0,12.7298,12.7347,12.7199,12.7248,35500.0
2006-07-03 10:00:00,25.74,25.82,25.74,25.82,71800.0,12.7248,12.7644,12.7248,12.7644,71800.0
2006-07-03 10:05:00,25.82,25.82,25.79,25.79,78400.0,12.7644,12.7644,12.7496,12.7496,78400.0
2006-07-03 10:10:00,25.79,25.8,25.77,25.79,62000.0,12.7496,12.7545,12.7397,12.7496,62000.0
2006-07-03 10:15:00,25.79,25.79,25.77,25.78,40200.0,12.7496,12.7496,12.7397,12.7446,40200.0
2006-07-03 10:20:00,25.78,25.78,25.72,25.73,66600.0,12.7446,12.7446,12.7149,12.7199,66600.0
2006-07-03 10:25:00,25.73,25.75,25.72,25.75,34700.0,12.7199,12.7298,12.7149,12.7298,34700.0
2006-07-03 10:30:00,25.75,25.77,25.73,25.73,70500.0,12.7298,12.7397,12.7199,12.7199,70500.0
2006-07-03 10:35:00,25.74,25.74,25.71,25.74,39000.0,12.7248,12.7248,12.71,12.7248,39000.0
2006-07-03 10:40:00,25.73,25.76,25.73,25.74,46700.0,12.7199,12.7347,12.7199,12.7248,46700.0
2006-07-03 10:45:00,25.74,25.77,25.74,25.75,66600.0,12.7248,12.7397,12.7248,12.7298,66600.0
2006-07-03 10:50:00,25.75,25.76,25.73,25.74,34800.0,12.7298,12.7347,12.7199,12.7248,34800.0
2006-07-03 10:55:00,25.73,25.79,25.71,25.77,71200.0,12.7199,12.7496,12.71,12.7397,71200.0
2006-07-03 11:00:00,25.77,25.78,25.74,25.74,98100.0,12.7397,12.7446,12.7248,12.7248,98100.0
2006-07-03 11:05:00,25.75,25.76,25.73,25.74,45700.0,12.7298,12.7347,12.7199,12.7248,45700.0
2006-07-03 11:10:00,25.74,25.75,25.73,25.75,67800.0,12.7248,12.7298,12.7199,12.7298,67800.0
2006-07-03 11:15:00,25.75,25.76,25.74,25.75,32900.0,12.7298,12.7347,12.7248,12.7298,32900.0
2006-07-03 11:20:00,25.75,25.75,25.73,25.73,34500.0,12.7298,12.7298,12.7199,12.7199,34500.0
2006-07-03 11:25:00,25.74,25.74,25.73,25.74,32300.0,12.7248,12.7248,12.7199,12.7248,32300.0
2006-07-03 11:30:00,25.73,25.73,25.7,25.72,47200.0,12.7199,12.7199,12.7051,12.7149,47200.0
2006-07-03 11:35:00,25.72,25.72,25.71,25.71,26600.0,12.7149,12.7149,12.71,12.71,26600.0
2006-07-03 11:40:00,25.72,25.72,25.71,25.72,46900.0,12.7149,12.7149,12.71,12.7149,46900.0
2006-07-03 11:45:00,25.71,25.76,25.71,25.71,92000.0,12.71,12.7347,12.71,12.71,92000.0
2006-07-03 11:50:00,25.72,25.73,25.72,25.73,40400.0,12.7149,12.7199,12.7149,12.7199,40400.0
2006-07-03 11:55:00,25.73,25.75,25.72,25.74,41900.0,12.7199,12.7298,12.7149,12.7248,41900.0
2006-07-03 12:00:00,25.73,25.76,25.73,25.76,57100.0,12.7199,12.7347,12.7199,12.7347,57100.0
2006-07-03 12:05:00,25.75,25.76,25.73,25.74,92000.0,12.7298,12.7347,12.7199,12.7248,92000.0
2006-07-03 12:10:00,25.73,25.75,25.73,25.75,39100.0,12.7199,12.7298,12.7199,12.7298,39100.0
2006-07-03 12:15:00,25.75,25.78,25.74,25.77,156300.0,12.7298,12.7446,12.7248,12.7397,156300.0
2006-07-03 12:20:00,25.77,25.78,25.74,25.75,70700.0,12.7397,12.7446,12.7248,12.7298,70700.0
2006-07-03 12:25:00,25.74,25.75,25.73,25.74,40800.0,12.7248,12.7298,12.7199,12.7248,40800.0
2006-07-03 12:30:00,25.75,25.75,25.73,25.75,112700.0,12.7298,12.7298,12.7199,12.7298,112700.0
2006-07-03 12:35:00,25.75,25.77,25.74,25.75,92600.0,12.7298,12.7397,12.7248,12.7298,92600.0
2006-07-03 12:40:00,25.75,25.76,25.73,25.74,94000.0,12.7298,12.7347,12.7199,12.7248,94000.0
2006-07-03 12:45:00,25.73,25.78,25.73,25.76,90900.0,12.7199,12.7446,12.7199,12.7347,90900.0
2006-07-03 12:50:00,25.76,25.78,25.73,25.75,77000.0,12.7347,12.7446,12.7199,12.7298,77000.0
2006-07-03 12:55:00,25.74,25.75,25.74,25.75,126500.0,12.7248,12.7298,12.7248,12.7298,126500.0
2006-07-03 13:00:00,25.75,25.75,25.72,25.74,127800.0,12.7298,12.7298,12.7149,12.7248,127800.0
2006-07-03 13:05:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:15:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:25:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:35:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:45:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 13:55:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:05:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:15:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:25:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:35:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:45:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 14:55:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:00:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:05:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:10:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:15:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:20:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:25:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:30:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:35:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:40:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:45:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:50:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-03 15:55:00,25.74,25.74,25.74,25.74,0.0,12.7248,12.7248,12.7248,12.7248,0.0
2006-07-05 09:30:00,25.28,25.4,25.27,25.4,224900.0,12.6362,12.6962,12.6312,12.6962,224900.0
2006-07-05 09:35:00,25.4,25.5,25.4,25.5,71500.0,12.6962,12.7461,12.6962,12.7461,71500.0
2006-07-05 09:40:00,25.49,25.59,25.48,25.59,89500.0,12.7411,12.7911,12.7361,12.7911,89500.0
2006-07-05 09:45:00,25.58,25.58,25.54,25.56,49600.0,12.7861,12.7861,12.7661,12.7761,49600.0
2006-07-05 09:50:00,25.55,25.56,25.47,25.47,57400.0,12.7711,12.7761,12.7311,12.7311,57400.0
2006-07-05 09:55:00,25.48,25.52,25.42,25.52,60400.0,12.7361,12.7561,12.7062,12.7561,60400.0
2006-07-05 10:00:00,25.51,25.51,25.48,25.5,65800.0,12.7511,12.7511,12.7361,12.7461,65800.0
2006-07-05 10:05:00,25.5,25.51,25.45,25.45,44200.0,12.7461,12.7511,12.7212,12.7212,44200.0
2006-07-05 10:10:00,25.45,25.49,25.44,25.47,37700.0,12.7212,12.7411,12.7162,12.7311,37700.0
2006-07-05 10:15:00,25.47,25.47,25.44,25.45,40200.0,12.7311,12.7311,12.7162,12.7212,40200.0
2006-07-05 10:20:00,25.44,25.44,25.42,25.42,27500.0,12.7162,12.7162,12.7062,12.7062,27500.0
2006-07-05 10:25:00,25.42,25.46,25.41,25.46,57300.0,12.7062,12.7261,12.7012,12.7261,57300.0
2006-07-05 10:30:00,25.45,25.52,25.45,25.46,109400.0,12.7212,12.7561,12.7212,12.7261,109400.0
2006-07-05 10:35:00,25.45,25.45,25.38,25.38,44500.0,12.7212,12.7212,12.6862,12.6862,44500.0
2006-07-05 10:40:00,25.39,25.39,25.33,25.36,62500.0,12.6912,12.6912,12.6612,12.6762,62500.0
2006-07-05 10:45:00,25.36,25.36,25.3,25.31,52100.0,12.6762,12.6762,12.6462,12.6512,52100.0
2006-07-05 10:50:00,25.31,25.35,25.3,25.31,66600.0,12.6512,12.6712,12.6462,12.6512,66600.0
2006-07-05 10:55:00,25.31,25.32,25.28,25.28,64700.0,12.6512,12.6562,12.6362,12.6362,64700.0
2006-07-05 11:00:00,25.28,25.32,25.26,25.3,68300.0,12.6362,12.6562,12.6262,12.6462,68300.0
2006-07-05 11:05:00,25.3,25.33,25.26,25.3,88300.0,12.6462,12.6612,12.6262,12.6462,88300.0
2006-07-05 11:10:00,25.29,25.29,25.27,25.27,60700.0,12.6412,12.6412,12.6312,12.6312,60700.0
2006-07-05 11:15:00,25.28,25.28,25.25,25.26,115800.0,12.6362,12.6362,12.6212,12.6262,115800.0
2006-07-05 11:20:00,25.27,25.31,25.25,25.25,166200.0,12.6312,12.6512,12.6212,12.6212,166200.0
2006-07-05 11:25:00,25.25,25.35,25.25,25.32,75200.0,12.6212,12.6712,12.6212,12.6562,75200.0
2006-07-05 11:30:00,25.31,25.36,25.31,25.35,30600.0,12.6512,12.6762,12.6512,12.6712,30600.0
2006-07-05 11:35:00,25.34,25.36,25.3,25.36,69200.0,12.6662,12.6762,12.6462,12.6762,69200.0
2006-07-05 11:40:00,25.36,25.39,25.33,25.33,47200.0,12.6762,12.6912,12.6612,12.6612,47200.0
2006-07-05 11:45:00,25.33,25.37,25.31,25.35,41200.0,12.6612,12.6812,12.6512,12.6712,41200.0
2006-07-05 11:50:00,25.35,25.38,25.34,25.35,37200.0,12.6712,12.6862,12.6662,12.6712,37200.0
2006-07-05 11:55:00,25.35,25.36,25.31,25.31,36900.0,12.6712,12.6762,12.6512,12.6512,36900.0
2006-07-05 12:00:00,25.3,25.32,25.29,25.29,82300.0,12.6462,12.6562,12.6412,12.6412,82300.0
2006-07-05 12:05:00,25.29,25.3,25.29,25.29,29200.0,12.6412,12.6462,12.6412,12.6412,29200.0
2006-07-05 12:10:00,25.29,25.3,25.25,25.25,58900.0,12.6412,12.6462,12.6212,12.6212,58900.0
2006-07-05 12:15:00,25.25,25.27,25.25,25.25,70100.0,12.6212,12.6312,12.6212,12.6212,70100.0
2006-07-05 12:20:00,25.25,25.25,25.22,25.23,43700.0,12.6212,12.6212,12.6062,12.6112,43700.0
2006-07-05 12:25:00,25.23,25.25,25.23,25.25,39700.0,12.6112,12.6212,12.6112,12.6212,39700.0
2006-07-05 12:30:00,25.25,25.26,25.21,25.22,67100.0,12.6212,12.6262,12.6012,12.6062,67100.0
2006-07-05 12:35:00,25.22,25.25,25.22,25.24,33100.0,12.6062,12.6212,12.6062,12.6162,33100.0
2006-07-05 12:40:00,25.24,25.25,25.23,25.24,20100.0,12.6162,12.6212,12.6112,12.6162,20100.0
2006-07-05 12:45:00,25.24,25.25,25.23,25.25,30000.0,12.6162,12.6212,12.6112,12.6212,30000.0
2006-07-05 12:50:00,25.25,25.25,25.22,25.23,41500.0,12.6212,12.6212,12.6062,12.6112,41500.0
2006-07-05 12:55:00,25.23,25.24,25.22,25.23,41800.0,12.6112,12.6162,12.6062,12.6112,41800.0
2006-07-05 13:00:00,25.24,25.24,25.22,25.22,39000.0,12.6162,12.6162,12.6062,12.6062,39000.0
2006-07-05 13:05:00,25.22,25.24,25.2,25.22,76300.0,12.6062,12.6162,12.5962,12.6062,76300.0
2006-07-05 13:10:00,25.22,25.22,25.21,25.22,22300.0,12.6062,12.6062,12.6012,12.6062,22300.0
2006-07-05 13:15:00,25.22,25.22,25.21,25.22,29000.0,12.6062,12.6062,12.6012,12.6062,29000.0
2006-07-05 13:20:00,25.22,25.22,25.18,25.19,86000.0,12.6062,12.6062,12.5862,12.5912,86000.0
2006-07-05 13:25:00,25.19,25.2,25.18,25.2,75600.0,12.5912,12.5962,12.5862,12.5962,75600.0
2006-07-05 13:30:00,25.2,25.26,25.2,25.25,111100.0,12.5962,12.6262,12.5962,12.6212,111100.0
2006-07-05 13:35:00,25.26,25.32,25.26,25.3,30700.0,12.6262,12.6562,12.6262,12.6462,30700.0
2006-07-05 13:40:00,25.31,25.32,25.29,25.3,65300.0,12.6512,12.6562,12.6412,12.6462,65300.0
2006-07-05 13:45:00,25.29,25.29,25.23,25.23,47900.0,12.6412,12.6412,12.6112,12.6112,47900.0
2006-07-05 13:50:00,25.23,25.24,25.21,25.22,56400.0,12.6112,12.6162,12.6012,12.6062,56400.0
2006-07-05 13:55:00,25.22,25.23,25.16,25.17,59700.0,12.6062,12.6112,12.5762,12.5812,59700.0
2006-07-05 14:00:00,25.17,25.21,25.16,25.18,106900.0,12.5812,12.6012,12.5762,12.5862,106900.0
2006-07-05 14:05:00,25.19,25.19,25.15,25.17,65600.0,12.5912,12.5912,12.5712,12.5812,65600.0
2006-07-05 14:10:00,25.17,25.2,25.16,25.19,102500.0,12.5812,12.5962,12.5762,12.5912,102500.0
2006-07-05 14:15:00,25.19,25.2,25.17,25.18,55200.0,12.5912,12.5962,12.5812,12.5862,55200.0
2006-07-05 14:20:00,25.17,25.21,25.17,25.19,90400.0,12.5812,12.6012,12.5812,12.5912,90400.0
2006-07-05 14:25:00,25.19,25.23,25.18,25.22,60400.0,12.5912,12.6112,12.5862,12.6062,60400.0
2006-07-05 14:30:00,25.23,25.23,25.2,25.21,83600.0,12.6112,12.6112,12.5962,12.6012,83600.0
2006-07-05 14:35:00,25.21,25.28,25.19,25.24,110800.0,12.6012,12.6362,12.5912,12.6162,110800.0
2006-07-05 14:40:00,25.24,25.24,25.18,25.2,54700.0,12.6162,12.6162,12.5862,12.5962,54700.0
2006-07-05 14:45:00,25.2,25.22,25.19,25.19,66300.0,12.5962,12.6062,12.5912,12.5912,66300.0
2006-07-05 14:50:00,25.2,25.21,25.18,25.19,59700.0,12.5962,12.6012,12.5862,12.5912,59700.0
2006-07-05 14:55:00,25.19,25.2,25.17,25.18,57700.0,12.5912,12.5962,12.5812,12.5862,57700.0
2006-07-05 15:00:00,25.18,25.2,25.17,25.2,130200.0,12.5862,12.5962,12.5812,12.5962,130200.0
2006-07-05 15:05:00,25.19,25.22,25.18,25.21,74100.0,12.5912,12.6062,12.5862,12.6012,74100.0
2006-07-05 15:10:00,25.21,25.21,25.18,25.2,57200.0,12.6012,12.6012,12.5862,12.5962,57200.0
2006-07-05 15:15:00,25.2,25.23,25.19,25.19,94600.0,12.5962,12.6112,12.5912,12.5912,94600.0
2006-07-05 15:20:00,25.19,25.2,25.18,25.19,48500.0,12.5912,12.5962,12.5862,12.5912,48500.0
2006-07-05 15:25:00,25.19,25.21,25.18,25.2,80700.0,12.5912,12.6012,12.5862,12.5962,80700.0
2006-07-05 15:30:00,25.21,25.21,25.16,25.16,121900.0,12.6012,12.6012,12.5762,12.5762,121900.0
2006-07-05 15:35:00,25.17,25.25,25.15,25.25,175200.0,12.5812,12.6212,12.5712,12.6212,175200.0
2006-07-05 15:40:00,25.25,25.25,25.2,25.21,121500.0,12.6212,12.6212,12.5962,12.6012,121500.0
2006-07-05 15:45:00,25.21,25.21,25.2,25.21,197000.0,12.6012,12.6012,12.5962,12.6012,197000.0
2006-07-05 15:50:00,25.21,25.26,25.2,25.25,208200.0,12.6012,12.6262,12.5962,12.6212,208200.0
2006-07-05 15:55:00,25.24,25.25,25.21,25.21,274300.0,12.6162,12.6212,12.6012,12.6012,274300.0
2006-07-06 09:30:00,25.22,25.38,25.22,25.38,93200.0,12.6062,12.6862,12.6062,12.6862,93200.0
2006-07-06 09:35:00,25.38,25.4,25.33,25.38,100200.0,12.6862,12.6962,12.6612,12.6862,100200.0
2006-07-06 09:40:00,25.38,25.38,25.32,25.37,79100.0,12.6862,12.6862,12.6562,12.6812,79100.0
2006-07-06 09:45:00,25.37,25.41,25.34,25.36,560900.0,12.6812,12.7012,12.6662,12.6762,560900.0
2006-07-06 09:50:00,25.39,25.43,25.38,25.39,32000.0,12.6912,12.7112,12.6862,12.6912,32000.0
2006-07-06 09:55:00,25.4,25.44,25.37,25.37,45100.0,12.6962,12.7162,12.6812,12.6812,45100.0
2006-07-06 10:00:00,25.36,25.37,25.29,25.3,68400.0,12.6762,12.6812,12.6412,12.6462,68400.0
2006-07-06 10:05:00,25.3,25.31,25.22,25.24,312600.0,12.6462,12.6512,12.6062,12.6162,312600.0
2006-07-06 10:10:00,25.23,25.26,25.22,25.25,95800.0,12.6112,12.6262,12.6062,12.6212,95800.0
2006-07-06 10:15:00,25.26,25.31,25.25,25.29,149500.0,12.6262,12.6512,12.6212,12.6412,149500.0
2006-07-06 10:20:00,25.29,25.33,25.28,25.32,32900.0,12.6412,12.6612,12.6362,12.6562,32900.0
2006-07-06 10:25:00,25.32,25.35,25.32,25.32,76200.0,12.6562,12.6712,12.6562,12.6562,76200.0
2006-07-06 10:30:00,25.34,25.36,25.33,25.33,62000.0,12.6662,12.6762,12.6612,12.6612,62000.0
2006-07-06 10:35:00,25.32,25.39,25.32,25.39,88700.0,12.6562,12.6912,12.6562,12.6912,88700.0
2006-07-06 10:40:00,25.39,25.41,25.37,25.38,122400.0,12.6912,12.7012,12.6812,12.6862,122400.0
2006-07-06 10:45:00,25.38,25.43,25.37,25.41,110900.0,12.6862,12.7112,12.6812,12.7012,110900.0
2006-07-06 10:50:00,25.41,25.41,25.35,25.4,48200.0,12.7012,12.7012,12.6712,12.6962,48200.0
2006-07-06 10:55:00,25.4,25.41,25.38,25.39,102000.0,12.6962,12.7012,12.6862,12.6912,102000.0
2006-07-06 11:00:00,25.4,25.4,25.39,25.4,156900.0,12.6962,12.6962,12.6912,12.6962,156900.0
2006-07-06 11:05:00,25.42,25.43,25.4,25.41,182900.0,12.7062,12.7112,12.6962,12.7012,182900.0
2006-07-06 11:10:00,25.41,25.41,25.39,25.4,55800.0,12.7012,12.7012,12.6912,12.6962,55800.0
2006-07-06 11:15:00,25.4,25.42,25.35,25.36,75100.0,12.6962,12.7062,12.6712,12.6762,75100.0
2006-07-06 11:20:00,25.36,25.36,25.32,25.32,23300.0,12.6762,12.6762,12.6562,12.6562,23300.0
2006-07-06 11:25:00,25.32,25.4,25.31,25.39,63400.0,12.6562,12.6962,12.6512,12.6912,63400.0
2006-07-06 11:30:00,25.4,25.4,25.38,25.38,32400.0,12.6962,12.6962,12.6862,12.6862,32400.0
2006-07-06 11:35:00,25.38,25.39,25.36,25.38,34700.0,12.6862,12.6912,12.6762,12.6862,34700.0
2006-07-06 11:40:00,25.38,25.4,25.38,25.39,18100.0,12.6862,12.6962,12.6862,12.6912,18100.0
2006-07-06 11:45:00,25.39,25.4,25.39,25.39,122800.0,12.6912,12.6962,12.6912,12.6912,122800.0
2006-07-06 11:50:00,25.4,25.4,25.35,25.39,84600.0,12.6962,12.6962,12.6712,12.6912,84600.0
2006-07-06 11:55:00,25.38,25.4,25.38,25.38,33900.0,12.6862,12.6962,12.6862,12.6862,33900.0
2006-07-06 12:00:00,25.38,25.41,25.37,25.41,103200.0,12.6862,12.7012,12.6812,12.7012,103200.0
2006-07-06 12:05:00,25.4,25.42,25.39,25.4,84900.0,12.6962,12.7062,12.6912,12.6962,84900.0
2006-07-06 12:10:00,25.4,25.44,25.39,25.39,42400.0,12.6962,12.7162,12.6912,12.6912,42400.0
2006-07-06 12:15:00,25.39,25.39,25.35,25.36,19800.0,12.6912,12.6912,12.6712,12.6762,19800.0
2006-07-06 12:20:00,25.35,25.36,25.31,25.34,27200.0,12.6712,12.6762,12.6512,12.6662,27200.0
2006-07-06 12:25:00,25.36,25.39,25.35,25.37,23700.0,12.6762,12.6912,12.6712,12.6812,23700.0
2006-07-06 12:30:00,25.38,25.41,25.36,25.4,18300.0,12.6862,12.7012,12.6762,12.6962,18300.0
2006-07-06 12:35:00,25.41,25.41,25.39,25.4,20500.0,12.7012,12.7012,12.6912,12.6962,20500.0
2006-07-06 12:40:00,25.4,25.42,25.39,25.42,8700.0,12.6962,12.7062,12.6912,12.7062,8700.0
2006-07-06 12:45:00,25.41,25.42,25.37,25.37,18600.0,12.7012,12.7062,12.6812,12.6812,18600.0
2006-07-06 12:50:00,25.36,25.43,25.36,25.42,40000.0,12.6762,12.7112,12.6762,12.7062,40000.0
2006-07-06 12:55:00,25.42,25.43,25.38,25.4,23200.0,12.7062,12.7112,12.6862,12.6962,23200.0
2006-07-06 13:00:00,25.4,25.41,25.39,25.41,46600.0,12.6962,12.7012,12.6912,12.7012,46600.0
2006-07-06 13:05:00,25.4,25.43,25.4,25.43,27800.0,12.6962,12.7112,12.6962,12.7112,27800.0
2006-07-06 13:10:00,25.43,25.43,25.39,25.39,31300.0,12.7112,12.7112,12.6912,12.6912,31300.0
2006-07-06 13:15:00,25.39,25.4,25.38,25.4,55300.0,12.6912,12.6962,12.6862,12.6962,55300.0
2006-07-06 13:20:00,25.4,25.42,25.39,25.4,69600.0,12.6962,12.7062,12.6912,12.6962,69600.0
2006-07-06 13:25:00,25.41,25.41,25.37,25.37,22700.0,12.7012,12.7012,12.6812,12.6812,22700.0
2006-07-06 13:30:00,25.37,25.4,25.37,25.4,12400.0,12.6812,12.6962,12.6812,12.6962,12400.0
2006-07-06 13:35:00,25.4,25.4,25.39,25.4,2800.0,12.6962,12.6962,12.6912,12.6962,2800.0
2006-07-06 13:40:00,25.4,25.43,25.4,25.43,30800.0,12.6962,12.7112,12.6962,12.7112,30800.0
2006-07-06 13:45:00,25.43,25.43,25.4,25.4,36200.0,12.7112,12.7112,12.6962,12.6962,36200.0
2006-07-06 13:50:00,25.4,25.41,25.38,25.39,22200.0,12.6962,12.7012,12.6862,12.6912,22200.0
2006-07-06 13:55:00,25.39,25.4,25.36,25.37,24700.0,12.6912,12.6962,12.6762,12.6812,24700.0
2006-07-06 14:00:00,25.37,25.38,25.36,25.37,14100.0,12.6812,12.6862,12.6762,12.6812,14100.0
2006-07-06 14:05:00,25.37,25.39,25.37,25.38,10400.0,12.6812,12.6912,12.6812,12.6862,10400.0
2006-07-06 14:10:00,25.39,25.39,25.37,25.38,21000.0,12.6912,12.6912,12.6812,12.6862,21000.0
2006-07-06 14:15:00,25.38,25.38,25.36,25.36,12100.0,12.6862,12.6862,12.6762,12.6762,12100.0
2006-07-06 14:20:00,25.36,25.37,25.36,25.36,16400.0,12.6762,12.6812,12.6762,12.6762,16400.0
2006-07-06 14:25:00,25.36,25.39,25.36,25.38,30000.0,12.6762,12.6912,12.6762,12.6862,30000.0
2006-07-06 14:30:00,25.38,25.4,25.35,25.37,128900.0,12.6862,12.6962,12.6712,12.6812,128900.0
2006-07-06 14:35:00,25.38,25.38,25.36,25.37,27300.0,12.6862,12.6862,12.6762,12.6812,27300.0
2006-07-06 14:40:00,25.37,25.38,25.37,25.37,14400.0,12.6812,12.6862,12.6812,12.6812,14400.0
2006-07-06 14:45:00,25.38,25.45,25.37,25.45,267300.0,12.6862,12.7212,12.6812,12.7212,267300.0
2006-07-06 14:50:00,25.44,25.45,25.44,25.44,35800.0,12.7162,12.7212,12.7162,12.7162,35800.0
2006-07-06 14:55:00,25.44,25.45,25.42,25.42,49200.0,12.7162,12.7212,12.7062,12.7062,49200.0
2006-07-06 15:00:00,25.43,25.43,25.41,25.42,91200.0,12.7112,12.7112,12.7012,12.7062,91200.0
2006-07-06 15:05:00,25.42,25.42,25.41,25.42,40000.0,12.7062,12.7062,12.7012,12.7062,40000.0
2006-07-06 15:10:00,25.42,25.42,25.41,25.41,28600.0,12.7062,12.7062,12.7012,12.7012,28600.0
2006-07-06 15:15:00,25.42,25.42,25.41,25.42,22100.0,12.7062,12.7062,12.7012,12.7062,22100.0
2006-07-06 15:20:00,25.42,25.42,25.41,25.42,94700.0,12.7062,12.7062,12.7012,12.7062,94700.0
2006-07-06 15:25:00,25.42,25.43,25.37,25.37,66200.0,12.7062,12.7112,12.6812,12.6812,66200.0
2006-07-06 15:30:00,25.37,25.39,25.36,25.39,36700.0,12.6812,12.6912,12.6762,12.6912,36700.0
2006-07-06 15:35:00,25.39,25.4,25.38,25.4,20600.0,12.6912,12.6962,12.6862,12.6962,20600.0
2006-07-06 15:40:00,25.4,25.4,25.39,25.4,70600.0,12.6962,12.6962,12.6912,12.6962,70600.0
2006-07-06 15:45:00,25.4,25.4,25.38,25.39,87400.0,12.6962,12.6962,12.6862,12.6912,87400.0
2006-07-06 15:50:00,25.4,25.4,25.39,25.39,80000.0,12.6962,12.6962,12.6912,12.6912,80000.0
2006-07-06 15:55:00,25.4,25.4,25.38,25.39,130600.0,12.6962,12.6962,12.6862,12.6912,130600.0
2006-07-07 09:30:00,25.29,25.44,25.29,25.4,135600.0,12.6412,12.7162,12.6412,12.6962,135600.0
2006-07-07 09:35:00,25.4,25.5,25.36,25.43,87400.0,12.6962,12.7461,12.6762,12.7112,87400.0
2006-07-07 09:40:00,25.44,25.48,25.38,25.4,86500.0,12.7162,12.7361,12.6862,12.6962,86500.0
2006-07-07 09:45:00,25.39,25.41,25.37,25.39,59800.0,12.6912,12.7012,12.6812,12.6912,59800.0
2006-07-07 09:50:00,25.39,25.41,25.36,25.4,68300.0,12.6912,12.7012,12.6762,12.6962,68300.0
2006-07-07 09:55:00,25.39,25.42,25.39,25.42,122700.0,12.6912,12.7062,12.6912,12.7062,122700.0
2006-07-07 10:00:00,25.42,25.5,25.41,25.49,57400.0,12.7062,12.7461,12.7012,12.7411,57400.0
2006-07-07 10:05:00,25.48,25.51,25.48,25.51,204100.0,12.7361,12.7511,12.7361,12.7511,204100.0
2006-07-07 10:10:00,25.5,25.51,25.48,25.49,123900.0,12.7461,12.7511,12.7361,12.7411,123900.0
2006-07-07 10:15:00,25.49,25.58,25.49,25.58,251900.0,12.7411,12.7861,12.7411,12.7861,251900.0
2006-07-07 10:20:00,25.57,25.59,25.57,25.58,53100.0,12.7811,12.7911,12.7811,12.7861,53100.0
2006-07-07 10:25:00,25.58,25.62,25.58,25.58,58100.0,12.7861,12.8061,12.7861,12.7861,58100.0
2006-07-07 10:30:00,25.58,25.59,25.57,25.58,161900.0,12.7861,12.7911,12.7811,12.7861,161900.0
2006-07-07 10:35:00,25.58,25.59,25.5,25.51,56100.0,12.7861,12.7911,12.7461,12.7511,56100.0
2006-07-07 10:40:00,25.51,25.51,25.48,25.49,26000.0,12.7511,12.7511,12.7361,12.7411,26000.0
2006-07-07 10:45:00,25.49,25.54,25.49,25.52,26900.0,12.7411,12.7661,12.7411,12.7561,26900.0
2006-07-07 10:50:00,25.52,25.53,25.49,25.5,15200.0,12.7561,12.7611,12.7411,12.7461,15200.0
2006-07-07 10:55:00,25.5,25.5,25.44,25.46,37400.0,12.7461,12.7461,12.7162,12.7261,37400.0
2006-07-07 11:00:00,25.45,25.46,25.39,25.41,109300.0,12.7212,12.7261,12.6912,12.7012,109300.0
2006-07-07 11:05:00,25.41,25.43,25.4,25.41,30900.0,12.7012,12.7112,12.6962,12.7012,30900.0
2006-07-07 11:10:00,25.41,25.42,25.39,25.4,29700.0,12.7012,12.7062,12.6912,12.6962,29700.0
2006-07-07 11:15:00,25.4,25.46,25.39,25.44,96600.0,12.6962,12.7261,12.6912,12.7162,96600.0
2006-07-07 11:20:00,25.44,25.44,25.35,25.37,33400.0,12.7162,12.7162,12.6712,12.6812,33400.0
2006-07-07 11:25:00,25.38,25.39,25.37,25.38,22900.0,12.6862,12.6912,12.6812,12.6862,22900.0
2006-07-07 11:30:00,25.38,25.4,25.37,25.39,39600.0,12.6862,12.6962,12.6812,12.6912,39600.0
2006-07-07 11:35:00,25.38,25.4,25.38,25.39,18600.0,12.6862,12.6962,12.6862,12.6912,18600.0
2006-07-07 11:40:00,25.39,25.4,25.38,25.39,138300.0,12.6912,12.6962,12.6862,12.6912,138300.0
2006-07-07 11:45:00,25.39,25.41,25.39,25.41,39800.0,12.6912,12.7012,12.6912,12.7012,39800.0
2006-07-07 11:50:00,25.4,25.41,25.4,25.4,18000.0,12.6962,12.7012,12.6962,12.6962,18000.0
2006-07-07 11:55:00,25.4,25.42,25.4,25.41,43700.0,12.6962,12.7062,12.6962,12.7012,43700.0
2006-07-07 12:00:00,25.41,25.42,25.41,25.41,30800.0,12.7012,12.7062,12.7012,12.7012,30800.0
2006-07-07 12:05:00,25.41,25.42,25.39,25.39,25300.0,12.7012,12.7062,12.6912,12.6912,25300.0
2006-07-07 12:10:00,25.39,25.39,25.38,25.39,11900.0,12.6912,12.6912,12.6862,12.6912,11900.0
2006-07-07 12:15:00,25.39,25.4,25.38,25.39,9900.0,12.6912,12.6962,12.6862,12.6912,9900.0
2006-07-07 12:20:00,25.39,25.41,25.39,25.41,47100.0,12.6912,12.7012,12.6912,12.7012,47100.0
2006-07-07 12:25:00,25.41,25.41,25.4,25.41,6600.0,12.7012,12.7012,12.6962,12.7012,6600.0
2006-07-07 12:30:00,25.41,25.41,25.4,25.4,16000.0,12.7012,12.7012,12.6962,12.6962,16000.0
2006-07-07 12:35:00,25.4,25.41,25.4,25.41,16700.0,12.6962,12.7012,12.6962,12.7012,16700.0
2006-07-07 12:40:00,25.4,25.41,25.4,25.41,11600.0,12.6962,12.7012,12.6962,12.7012,11600.0
2006-07-07 12:45:00,25.41,25.46,25.4,25.46,71000.0,12.7012,12.7261,12.6962,12.7261,71000.0
2006-07-07 12:50:00,25.45,25.46,25.44,25.46,8800.0,12.7212,12.7261,12.7162,12.7261,8800.0
2006-07-07 12:55:00,25.45,25.45,25.41,25.42,24700.0,12.7212,12.7212,12.7012,12.7062,24700.0
2006-07-07 13:00:00,25.42,25.43,25.38,25.38,29900.0,12.7062,12.7112,12.6862,12.6862,29900.0
2006-07-07 13:05:00,25.38,25.4,25.38,25.39,13100.0,12.6862,12.6962,12.6862,12.6912,13100.0
2006-07-07 13:10:00,25.4,25.4,25.37,25.38,23600.0,12.6962,12.6962,12.6812,12.6862,23600.0
2006-07-07 13:15:00,25.38,25.48,25.36,25.47,203200.0,12.6862,12.7361,12.6762,12.7311,203200.0
2006-07-07 13:20:00,25.47,25.6,25.46,25.56,161700.0,12.7311,12.7961,12.7261,12.7761,161700.0
2006-07-07 13:25:00,25.56,25.57,25.55,25.57,85300.0,12.7761,12.7811,12.7711,12.7811,85300.0
2006-07-07 13:30:00,25.57,25.58,25.56,25.57,51800.0,12.7811,12.7861,12.7761,12.7811,51800.0
2006-07-07 13:35:00,25.57,25.57,25.51,25.51,75500.0,12.7811,12.7811,12.7511,12.7511,75500.0
2006-07-07 13:40:00,25.52,25.52,25.48,25.49,70600.0,12.7561,12.7561,12.7361,12.7411,70600.0
2006-07-07 13:45:00,25.5,25.51,25.48,25.51,83500.0,12.7461,12.7511,12.7361,12.7511,83500.0
2006-07-07 13:50:00,25.51,25.51,25.5,25.51,74200.0,12.7511,12.7511,12.7461,12.7511,74200.0
2006-07-07 13:55:00,25.5,25.51,25.5,25.5,38300.0,12.7461,12.7511,12.7461,12.7461,38300.0
2006-07-07 14:00:00,25.51,25.51,25.5,25.51,109300.0,12.7511,12.7511,12.7461,12.7511,109300.0
2006-07-07 14:05:00,25.51,25.51,25.5,25.5,33400.0,12.7511,12.7511,12.7461,12.7461,33400.0
2006-07-07 14:10:00,25.51,25.51,25.5,25.51,37600.0,12.7511,12.7511,12.7461,12.7511,37600.0
2006-07-07 14:15:00,25.51,25.51,25.5,25.51,43300.0,12.7511,12.7511,12.7461,12.7511,43300.0
2006-07-07 14:20:00,25.51,25.51,25.5,25.51,28100.0,12.7511,12.7511,12.7461,12.7511,28100.0
2006-07-07 14:25:00,25.51,25.51,25.5,25.5,27500.0,12.7511,12.7511,12.7461,12.7461,27500.0
2006-07-07 14:30:00,25.5,25.51,25.5,25.51,46800.0,12.7461,12.7511,12.7461,12.7511,46800.0
2006-07-07 14:35:00,25.51,25.51,25.5,25.5,79800.0,12.7511,12.7511,12.7461,12.7461,79800.0
2006-07-07 14:40:00,25.5,25.51,25.47,25.47,81800.0,12.7461,12.7511,12.7311,12.7311,81800.0
2006-07-07 14:45:00,25.48,25.49,25.46,25.47,49300.0,12.7361,12.7411,12.7261,12.7311,49300.0
2006-07-07 14:50:00,25.47,25.47,25.42,25.44,32800.0,12.7311,12.7311,12.7062,12.7162,32800.0
2006-07-07 14:55:00,25.43,25.44,25.41,25.41,96400.0,12.7112,12.7162,12.7012,12.7012,96400.0
2006-07-07 15:00:00,25.41,25.43,25.4,25.42,63800.0,12.7012,12.7112,12.6962,12.7062,63800.0
2006-07-07 15:05:00,25.42,25.43,25.39,25.4,24800.0,12.7062,12.7112,12.6912,12.6962,24800.0
2006-07-07 15:10:00,25.39,25.4,25.36,25.4,73500.0,12.6912,12.6962,12.6762,12.6962,73500.0
2006-07-07 15:15:00,25.39,25.43,25.38,25.39,81900.0,12.6912,12.7112,12.6862,12.6912,81900.0
2006-07-07 15:20:00,25.39,25.39,25.33,25.35,100300.0,12.6912,12.6912,12.6612,12.6712,100300.0
2006-07-07 15:25:00,25.35,25.36,25.33,25.35,49700.0,12.6712,12.6762,12.6612,12.6712,49700.0
2006-07-07 15:30:00,25.35,25.39,25.34,25.37,141000.0,12.6712,12.6912,12.6662,12.6812,141000.0
2006-07-07 15:35:00,25.37,25.37,25.33,25.35,45700.0,12.6812,12.6812,12.6612,12.6712,45700.0
2006-07-07 15:40:00,25.35,25.35,25.34,25.35,60700.0,12.6712,12.6712,12.6662,12.6712,60700.0
2006-07-07 15:45:00,25.35,25.35,25.32,25.33,67300.0,12.6712,12.6712,12.6562,12.6612,67300.0
2006-07-07 15:50:00,25.33,25.33,25.32,25.33,120200.0,12.6612,12.6612,12.6562,12.6612,120200.0
2006-07-07 15:55:00,25.33,25.33,25.32,25.33,150500.0,12.6612,12.6612,12.6562,12.6612,150500.0
2006-07-10 09:30:00,25.33,25.39,25.33,25.33,165700.0,12.6612,12.6912,12.6612,12.6612,165700.0
2006-07-10 09:35:00,25.33,25.33,25.27,25.3,71900.0,12.6612,12.6612,12.6312,12.6462,71900.0
2006-07-10 09:40:00,25.3,25.34,25.3,25.32,76400.0,12.6462,12.6662,12.6462,12.6562,76400.0
2006-07-10 09:45:00,25.34,25.35,25.33,25.34,20800.0,12.6662,12.6712,12.6612,12.6662,20800.0
2006-07-10 09:50:00,25.34,25.34,25.33,25.33,36500.0,12.6662,12.6662,12.6612,12.6612,36500.0
2006-07-10 09:55:00,25.33,25.34,25.32,25.33,21700.0,12.6612,12.6662,12.6562,12.6612,21700.0
2006-07-10 10:00:00,25.34,25.35,25.34,25.35,14800.0,12.6662,12.6712,12.6662,12.6712,14800.0
2006-07-10 10:05:00,25.35,25.35,25.34,25.35,13000.0,12.6712,12.6712,12.6662,12.6712,13000.0
2006-07-10 10:10:00,25.35,25.35,25.32,25.33,88600.0,12.6712,12.6712,12.6562,12.6612,88600.0
2006-07-10 10:15:00,25.32,25.34,25.32,25.33,51600.0,12.6562,12.6662,12.6562,12.6612,51600.0
2006-07-10 10:20:00,25.33,25.33,25.32,25.33,33200.0,12.6612,12.6612,12.6562,12.6612,33200.0
2006-07-10 10:25:00,25.33,25.35,25.32,25.35,54500.0,12.6612,12.6712,12.6562,12.6712,54500.0
2006-07-10 10:30:00,25.35,25.35,25.33,25.35,57000.0,12.6712,12.6712,12.6612,12.6712,57000.0
2006-07-10 10:35:00,25.34,25.38,25.34,25.35,129200.0,12.6662,12.6862,12.6662,12.6712,129200.0
2006-07-10 10:40:00,25.34,25.35,25.32,25.34,49600.0,12.6662,12.6712,12.6562,12.6662,49600.0
2006-07-10 10:45:00,25.34,25.44,25.33,25.42,72800.0,12.6662,12.7162,12.6612,12.7062,72800.0
2006-07-10 10:50:00,25.43,25.43,25.38,25.39,28200.0,12.7112,12.7112,12.6862,12.6912,28200.0
2006-07-10 10:55:00,25.39,25.4,25.37,25.39,49600.0,12.6912,12.6962,12.6812,12.6912,49600.0
2006-07-10 11:00:00,25.4,25.43,25.39,25.39,96000.0,12.6962,12.7112,12.6912,12.6912,96000.0
2006-07-10 11:05:00,25.4,25.4,25.39,25.39,35700.0,12.6962,12.6962,12.6912,12.6912,35700.0
2006-07-10 11:10:00,25.4,25.4,25.39,25.4,13900.0,12.6962,12.6962,12.6912,12.6962,13900.0
2006-07-10 11:15:00,25.39,25.4,25.39,25.39,18800.0,12.6912,12.6962,12.6912,12.6912,18800.0
2006-07-10 11:20:00,25.4,25.46,25.39,25.43,81900.0,12.6962,12.7261,12.6912,12.7112,81900.0
2006-07-10 11:25:00,25.44,25.45,25.44,25.44,18100.0,12.7162,12.7212,12.7162,12.7162,18100.0
2006-07-10 11:30:00,25.44,25.45,25.42,25.42,22900.0,12.7162,12.7212,12.7062,12.7062,22900.0
2006-07-10 11:35:00,25.43,25.44,25.42,25.44,19100.0,12.7112,12.7162,12.7062,12.7162,19100.0
2006-07-10 11:40:00,25.44,25.45,25.43,25.44,19400.0,12.7162,12.7212,12.7112,12.7162,19400.0
2006-07-10 11:45:00,25.44,25.44,25.43,25.44,8700.0,12.7162,12.7162,12.7112,12.7162,8700.0
2006-07-10 11:50:00,25.44,25.44,25.43,25.44,22800.0,12.7162,12.7162,12.7112,12.7162,22800.0
2006-07-10 11:55:00,25.44,25.44,25.43,25.44,54100.0,12.7162,12.7162,12.7112,12.7162,54100.0
2006-07-10 12:00:00,25.44,25.44,25.41,25.41,38400.0,12.7162,12.7162,12.7012,12.7012,38400.0
2006-07-10 12:05:00,25.42,25.43,25.41,25.41,12200.0,12.7062,12.7112,12.7012,12.7012,12200.0
2006-07-10 12:10:00,25.43,25.43,25.38,25.39,36200.0,12.7112,12.7112,12.6862,12.6912,36200.0
2006-07-10 12:15:00,25.38,25.39,25.37,25.38,9900.0,12.6862,12.6912,12.6812,12.6862,9900.0
2006-07-10 12:20:00,25.39,25.4,25.38,25.4,21500.0,12.6912,12.6962,12.6862,12.6962,21500.0
2006-07-10 12:25:00,25.4,25.4,25.39,25.39,7300.0,12.6962,12.6962,12.6912,12.6912,7300.0
2006-07-10 12:30:00,25.4,25.4,25.39,25.4,9800.0,12.6962,12.6962,12.6912,12.6962,9800.0
2006-07-10 12:35:00,25.4,25.43,25.4,25.41,40600.0,12.6962,12.7112,12.6962,12.7012,40600.0
2006-07-10 12:40:00,25.42,25.42,25.38,25.39,10900.0,12.7062,12.7062,12.6862,12.6912,10900.0
2006-07-10 12:45:00,25.38,25.39,25.38,25.39,4600.0,12.6862,12.6912,12.6862,12.6912,4600.0
2006-07-10 12:50:00,25.38,25.39,25.37,25.38,11600.0,12.6862,12.6912,12.6812,12.6862,11600.0
2006-07-10 12:55:00,25.37,25.39,25.37,25.38,12800.0,12.6812,12.6912,12.6812,12.6862,12800.0
2006-07-10 13:00:00,25.39,25.39,25.35,25.37,17400.0,12.6912,12.6912,12.6712,12.6812,17400.0
2006-07-10 13:05:00,25.37,25.39,25.35,25.35,32500.0,12.6812,12.6912,12.6712,12.6712,32500.0
2006-07-10 13:10:00,25.36,25.37,25.35,25.37,33000.0,12.6762,12.6812,12.6712,12.6812,33000.0
2006-07-10 13:15:00,25.37,25.38,25.32,25.34,35500.0,12.6812,12.6862,12.6562,12.6662,35500.0
2006-07-10 13:20:00,25.35,25.38,25.34,25.38,35600.0,12.6712,12.6862,12.6662,12.6862,35600.0
2006-07-10 13:25:00,25.38,25.38,25.37,25.37,33900.0,12.6862,12.6862,12.6812,12.6812,33900.0
2006-07-10 13:30:00,25.38,25.38,25.35,25.35,31400.0,12.6862,12.6862,12.6712,12.6712,31400.0
2006-07-10 13:35:00,25.36,25.36,25.35,25.36,14400.0,12.6762,12.6762,12.6712,12.6762,14400.0
2006-07-10 13:40:00,25.36,25.36,25.34,25.35,16700.0,12.6762,12.6762,12.6662,12.6712,16700.0
2006-07-10 13:45:00,25.35,25.36,25.34,25.35,25700.0,12.6712,12.6762,12.6662,12.6712,25700.0
2006-07-10 13:50:00,25.36,25.38,25.35,25.37,54400.0,12.6762,12.6862,12.6712,12.6812,54400.0
2006-07-10 13:55:00,25.37,25.38,25.35,25.35,36600.0,12.6812,12.6862,12.6712,12.6712,36600.0
2006-07-10 14:00:00,25.36,25.37,25.32,25.33,42800.0,12.6762,12.6812,12.6562,12.6612,42800.0
2006-07-10 14:05:00,25.32,25.34,25.3,25.31,28000.0,12.6562,12.6662,12.6462,12.6512,28000.0
2006-07-10 14:10:00,25.31,25.33,25.3,25.33,20900.0,12.6512,12.6612,12.6462,12.6612,20900.0
2006-07-10 14:15:00,25.33,25.35,25.32,25.34,19200.0,12.6612,12.6712,12.6562,12.6662,19200.0
2006-07-10 14:20:00,25.35,25.36,25.34,25.35,26500.0,12.6712,12.6762,12.6662,12.6712,26500.0
2006-07-10 14:25:00,25.36,25.39,25.35,25.38,29000.0,12.6762,12.6912,12.6712,12.6862,29000.0
2006-07-10 14:30:00,25.38,25.38,25.37,25.37,30800.0,12.6862,12.6862,12.6812,12.6812,30800.0
2006-07-10 14:35:00,25.38,25.38,25.36,25.37,64800.0,12.6862,12.6862,12.6762,12.6812,64800.0
2006-07-10 14:40:00,25.37,25.37,25.34,25.34,39300.0,12.6812,12.6812,12.6662,12.6662,39300.0
2006-07-10 14:45:00,25.34,25.35,25.31,25.34,26000.0,12.6662,12.6712,12.6512,12.6662,26000.0
2006-07-10 14:50:00,25.33,25.34,25.33,25.33,25800.0,12.6612,12.6662,12.6612,12.6612,25800.0
2006-07-10 14:55:00,25.33,25.34,25.33,25.33,85300.0,12.6612,12.6662,12.6612,12.6612,85300.0
2006-07-10 15:00:00,25.33,25.37,25.32,25.36,71900.0,12.6612,12.6812,12.6562,12.6762,71900.0
2006-07-10 15:05:00,25.36,25.4,25.36,25.4,89900.0,12.6762,12.6962,12.6762,12.6962,89900.0
2006-07-10 15:10:00,25.39,25.42,25.39,25.4,86200.0,12.6912,12.7062,12.6912,12.6962,86200.0
2006-07-10 15:15:00,25.4,25.4,25.38,25.39,34000.0,12.6962,12.6962,12.6862,12.6912,34000.0
2006-07-10 15:20:00,25.4,25.43,25.39,25.42,117800.0,12.6962,12.7112,12.6912,12.7062,117800.0
2006-07-10 15:25:00,25.42,25.42,25.41,25.42,136500.0,12.7062,12.7062,12.7012,12.7062,136500.0
2006-07-10 15:30:00,25.42,25.42,25.4,25.41,47800.0,12.7062,12.7062,12.6962,12.7012,47800.0
2006-07-10 15:35:00,25.4,25.41,25.4,25.41,82400.0,12.6962,12.7012,12.6962,12.7012,82400.0
2006-07-10 15:40:00,25.4,25.41,25.38,25.4,48800.0,12.6962,12.7012,12.6862,12.6962,48800.0
2006-07-10 15:45:00,25.39,25.4,25.39,25.4,103900.0,12.6912,12.6962,12.6912,12.6962,103900.0
2006-07-10 15:50:00,25.4,25.42,25.39,25.4,185600.0,12.6962,12.7062,12.6912,12.6962,185600.0
2006-07-10 15:55:00,25.4,25.41,25.38,25.39,151100.0,12.6962,12.7012,12.6862,12.6912,151100.0
2006-07-11 09:30:00,25.39,25.44,25.34,25.36,93000.0,12.6912,12.7162,12.6662,12.6762,93000.0
2006-07-11 09:35:00,25.35,25.41,25.34,25.36,57400.0,12.6712,12.7012,12.6662,12.6762,57400.0
2006-07-11 09:40:00,25.36,25.37,25.34,25.35,46100.0,12.6762,12.6812,12.6662,12.6712,46100.0
2006-07-11 09:45:00,25.35,25.36,25.27,25.29,97000.0,12.6712,12.6762,12.6312,12.6412,97000.0
2006-07-11 09:50:00,25.29,25.29,25.25,25.26,43400.0,12.6412,12.6412,12.6212,12.6262,43400.0
2006-07-11 09:55:00,25.26,25.27,25.21,25.23,64500.0,12.6262,12.6312,12.6012,12.6112,64500.0
2006-07-11 10:00:00,25.23,25.23,25.19,25.19,92900.0,12.6112,12.6112,12.5912,12.5912,92900.0
2006-07-11 10:05:00,25.19,25.26,25.19,25.25,148200.0,12.5912,12.6262,12.5912,12.6212,148200.0
2006-07-11 10:10:00,25.25,25.26,25.22,25.23,75700.0,12.6212,12.6262,12.6062,12.6112,75700.0
2006-07-11 10:15:00,25.22,25.23,25.2,25.2,27100.0,12.6062,12.6112,12.5962,12.5962,27100.0
2006-07-11 10:20:00,25.21,25.22,25.2,25.21,31300.0,12.6012,12.6062,12.5962,12.6012,31300.0
2006-07-11 10:25:00,25.21,25.21,25.2,25.2,15800.0,12.6012,12.6012,12.5962,12.5962,15800.0
2006-07-11 10:30:00,25.2,25.2,25.15,25.16,71400.0,12.5962,12.5962,12.5712,12.5762,71400.0
2006-07-11 10:35:00,25.16,25.2,25.14,25.2,41100.0,12.5762,12.5962,12.5662,12.5962,41100.0
2006-07-11 10:40:00,25.2,25.2,25.17,25.18,45600.0,12.5962,12.5962,12.5812,12.5862,45600.0
2006-07-11 10:45:00,25.19,25.2,25.18,25.18,29600.0,12.5912,12.5962,12.5862,12.5862,29600.0
2006-07-11 10:50:00,25.19,25.2,25.15,25.16,49200.0,12.5912,12.5962,12.5712,12.5762,49200.0
2006-07-11 10:55:00,25.15,25.17,25.15,25.15,38900.0,12.5712,12.5812,12.5712,12.5712,38900.0
2006-07-11 11:00:00,25.15,25.19,25.12,25.19,124800.0,12.5712,12.5912,12.5562,12.5912,124800.0
2006-07-11 11:05:00,25.18,25.19,25.16,25.17,79900.0,12.5862,12.5912,12.5762,12.5812,79900.0
2006-07-11 11:10:00,25.17,25.18,25.15,25.16,32000.0,12.5812,12.5862,12.5712,12.5762,32000.0
2006-07-11 11:15:00,25.16,25.17,25.15,25.16,54600.0,12.5762,12.5812,12.5712,12.5762,54600.0
2006-07-11 11:20:00,25.15,25.16,25.14,25.14,25700.0,12.5712,12.5762,12.5662,12.5662,25700.0
2006-07-11 11:25:00,25.13,25.21,25.13,25.21,69400.0,12.5612,12.6012,12.5612,12.6012,69400.0
2006-07-11 11:30:00,25.21,25.22,25.19,25.19,53500.0,12.6012,12.6062,12.5912,12.5912,53500.0
2006-07-11 11:35:00,25.18,25.19,25.18,25.19,15100.0,12.5862,12.5912,12.5862,12.5912,15100.0
2006-07-11 11:40:00,25.2,25.21,25.19,25.21,16400.0,12.5962,12.6012,12.5912,12.6012,16400.0
2006-07-11 11:45:00,25.2,25.25,25.2,25.24,33100.0,12.5962,12.6212,12.5962,12.6162,33100.0
2006-07-11 11:50:00,25.24,25.26,25.23,25.25,62600.0,12.6162,12.6262,12.6112,12.6212,62600.0
2006-07-11 11:55:00,25.26,25.26,25.24,25.25,29500.0,12.6262,12.6262,12.6162,12.6212,29500.0
2006-07-11 12:00:00,25.25,25.26,25.22,25.22,18800.0,12.6212,12.6262,12.6062,12.6062,18800.0
2006-07-11 12:05:00,25.22,25.23,25.2,25.22,25300.0,12.6062,12.6112,12.5962,12.6062,25300.0
2006-07-11 12:10:00,25.22,25.24,25.22,25.24,21000.0,12.6062,12.6162,12.6062,12.6162,21000.0
2006-07-11 12:15:00,25.24,25.24,25.21,25.21,20200.0,12.6162,12.6162,12.6012,12.6012,20200.0
2006-07-11 12:20:00,25.22,25.22,25.19,25.21,60200.0,12.6062,12.6062,12.5912,12.6012,60200.0
2006-07-11 12:25:00,25.2,25.21,25.18,25.19,24800.0,12.5962,12.6012,12.5862,12.5912,24800.0
2006-07-11 12:30:00,25.18,25.19,25.17,25.18,23100.0,12.5862,12.5912,12.5812,12.5862,23100.0
2006-07-11 12:35:00,25.18,25.19,25.17,25.19,13200.0,12.5862,12.5912,12.5812,12.5912,13200.0
2006-07-11 12:40:00,25.18,25.19,25.17,25.18,18400.0,12.5862,12.5912,12.5812,12.5862,18400.0
2006-07-11 12:45:00,25.19,25.21,25.19,25.19,73900.0,12.5912,12.6012,12.5912,12.5912,73900.0
2006-07-11 12:50:00,25.19,25.2,25.18,25.19,17500.0,12.5912,12.5962,12.5862,12.5912,17500.0
2006-07-11 12:55:00,25.19,25.2,25.18,25.18,28600.0,12.5912,12.5962,12.5862,12.5862,28600.0
2006-07-11 13:00:00,25.19,25.2,25.18,25.2,77400.0,12.5912,12.5962,12.5862,12.5962,77400.0
2006-07-11 13:05:00,25.2,25.24,25.19,25.23,53300.0,12.5962,12.6162,12.5912,12.6112,53300.0
2006-07-11 13:10:00,25.24,25.25,25.22,25.23,27700.0,12.6162,12.6212,12.6062,12.6112,27700.0
2006-07-11 13:15:00,25.22,25.26,25.22,25.26,27200.0,12.6062,12.6262,12.6062,12.6262,27200.0
2006-07-11 13:20:00,25.26,25.29,25.24,25.29,84400.0,12.6262,12.6412,12.6162,12.6412,84400.0
2006-07-11 13:25:00,25.28,25.33,25.27,25.32,70200.0,12.6362,12.6612,12.6312,12.6562,70200.0
2006-07-11 13:30:00,25.32,25.33,25.31,25.31,51400.0,12.6562,12.6612,12.6512,12.6512,51400.0
2006-07-11 13:35:00,25.31,25.32,25.3,25.31,24600.0,12.6512,12.6562,12.6462,12.6512,24600.0
2006-07-11 13:40:00,25.3,25.31,25.27,25.3,42000.0,12.6462,12.6512,12.6312,12.6462,42000.0
2006-07-11 13:45:00,25.3,25.31,25.29,25.31,23300.0,12.6462,12.6512,12.6412,12.6512,23300.0
2006-07-11 13:50:00,25.31,25.34,25.3,25.34,57300.0,12.6512,12.6662,12.6462,12.6662,57300.0
2006-07-11 13:55:00,25.33,25.35,25.33,25.35,40900.0,12.6612,12.6712,12.6612,12.6712,40900.0
2006-07-11 14:00:00,25.35,25.37,25.33,25.36,107500.0,12.6712,12.6812,12.6612,12.6762,107500.0
2006-07-11 14:05:00,25.37,25.43,25.36,25.42,143900.0,12.6812,12.7112,12.6762,12.7062,143900.0
2006-07-11 14:10:00,25.42,25.44,25.4,25.44,73000.0,12.7062,12.7162,12.6962,12.7162,73000.0
2006-07-11 14:15:00,25.43,25.45,25.41,25.41,75600.0,12.7112,12.7212,12.7012,12.7012,75600.0
2006-07-11 14:20:00,25.41,25.44,25.4,25.43,63400.0,12.7012,12.7162,12.6962,12.7112,63400.0
2006-07-11 14:25:00,25.44,25.45,25.42,25.43,40700.0,12.7162,12.7212,12.7062,12.7112,40700.0
2006-07-11 14:30:00,25.42,25.43,25.4,25.41,39100.0,12.7062,12.7112,12.6962,12.7012,39100.0
2006-07-11 14:35:00,25.41,25.41,25.39,25.4,61200.0,12.7012,12.7012,12.6912,12.6962,61200.0
2006-07-11 14:40:00,25.41,25.43,25.4,25.43,111400.0,12.7012,12.7112,12.6962,12.7112,111400.0
2006-07-11 14:45:00,25.43,25.43,25.42,25.42,49900.0,12.7112,12.7112,12.7062,12.7062,49900.0
2006-07-11 14:50:00,25.43,25.43,25.42,25.43,56200.0,12.7112,12.7112,12.7062,12.7112,56200.0
2006-07-11 14:55:00,25.43,25.43,25.42,25.43,36600.0,12.7112,12.7112,12.7062,12.7112,36600.0
2006-07-11 15:00:00,25.43,25.43,25.42,25.43,34100.0,12.7112,12.7112,12.7062,12.7112,34100.0
2006-07-11 15:05:00,25.43,25.43,25.41,25.42,44300.0,12.7112,12.7112,12.7012,12.7062,44300.0
2006-07-11 15:10:00,25.41,25.5,25.41,25.5,101100.0,12.7012,12.7461,12.7012,12.7461,101100.0
2006-07-11 15:15:00,25.49,25.5,25.45,25.46,29700.0,12.7411,12.7461,12.7212,12.7261,29700.0
2006-07-11 15:20:00,25.46,25.53,25.46,25.52,83400.0,12.7261,12.7611,12.7261,12.7561,83400.0
2006-07-11 15:25:00,25.52,25.54,25.47,25.48,51300.0,12.7561,12.7661,12.7311,12.7361,51300.0
2006-07-11 15:30:00,25.47,25.54,25.47,25.54,88500.0,12.7311,12.7661,12.7311,12.7661,88500.0
2006-07-11 15:35:00,25.54,25.58,25.53,25.56,146100.0,12.7661,12.7861,12.7611,12.7761,146100.0
2006-07-11 15:40:00,25.55,25.58,25.54,25.54,116500.0,12.7711,12.7861,12.7661,12.7661,116500.0
2006-07-11 15:45:00,25.54,25.55,25.47,25.48,72000.0,12.7661,12.7711,12.7311,12.7361,72000.0
2006-07-11 15:50:00,25.47,25.49,25.44,25.45,234000.0,12.7311,12.7411,12.7162,12.7212,234000.0
2006-07-11 15:55:00,25.46,25.47,25.43,25.47,188500.0,12.7261,12.7311,12.7112,12.7311,188500.0
2006-07-12 09:30:00,25.56,25.56,25.47,25.48,116500.0,12.7761,12.7761,12.7311,12.7361,116500.0
2006-07-12 09:35:00,25.48,25.52,25.47,25.5,33200.0,12.7361,12.7561,12.7311,12.7461,33200.0
2006-07-12 09:40:00,25.5,25.5,25.45,25.45,29100.0,12.7461,12.7461,12.7212,12.7212,29100.0
2006-07-12 09:45:00,25.46,25.51,25.46,25.5,36100.0,12.7261,12.7511,12.7261,12.7461,36100.0
2006-07-12 09:50:00,25.49,25.5,25.41,25.42,34700.0,12.7411,12.7461,12.7012,12.7062,34700.0
2006-07-12 09:55:00,25.42,25.54,25.41,25.52,77400.0,12.7062,12.7661,12.7012,12.7561,77400.0
2006-07-12 10:00:00,25.52,25.53,25.41,25.43,57200.0,12.7561,12.7611,12.7012,12.7112,57200.0
2006-07-12 10:05:00,25.42,25.47,25.42,25.46,78000.0,12.7062,12.7311,12.7062,12.7261,78000.0
2006-07-12 10:10:00,25.46,25.47,25.4,25.4,66100.0,12.7261,12.7311,12.6962,12.6962,66100.0
2006-07-12 10:15:00,25.4,25.41,25.36,25.37,57200.0,12.6962,12.7012,12.6762,12.6812,57200.0
2006-07-12 10:20:00,25.37,25.38,25.35,25.37,59300.0,12.6812,12.6862,12.6712,12.6812,59300.0
2006-07-12 10:25:00,25.36,25.37,25.3,25.31,29000.0,12.6762,12.6812,12.6462,12.6512,29000.0
2006-07-12 10:30:00,25.31,25.31,25.25,25.25,62300.0,12.6512,12.6512,12.6212,12.6212,62300.0
2006-07-12 10:35:00,25.24,25.25,25.18,25.19,63700.0,12.6162,12.6212,12.5862,12.5912,63700.0
2006-07-12 10:40:00,25.19,25.22,25.18,25.22,64700.0,12.5912,12.6062,12.5862,12.6062,64700.0
2006-07-12 10:45:00,25.22,25.22,25.14,25.15,60300.0,12.6062,12.6062,12.5662,12.5712,60300.0
2006-07-12 10:50:00,25.15,25.19,25.12,25.18,142900.0,12.5712,12.5912,12.5562,12.5862,142900.0
2006-07-12 10:55:00,25.16,25.22,25.14,25.22,72500.0,12.5762,12.6062,12.5662,12.6062,72500.0
2006-07-12 11:00:00,25.22,25.22,25.17,25.2,59700.0,12.6062,12.6062,12.5812,12.5962,59700.0
2006-07-12 11:05:00,25.19,25.2,25.17,25.2,30900.0,12.5912,12.5962,12.5812,12.5962,30900.0
2006-07-12 11:10:00,25.2,25.21,25.17,25.19,45600.0,12.5962,12.6012,12.5812,12.5912,45600.0
2006-07-12 11:15:00,25.19,25.2,25.15,25.16,83500.0,12.5912,12.5962,12.5712,12.5762,83500.0
2006-07-12 11:20:00,25.16,25.16,25.13,25.15,52500.0,12.5762,12.5762,12.5612,12.5712,52500.0
2006-07-12 11:25:00,25.15,25.16,25.14,25.15,25800.0,12.5712,12.5762,12.5662,12.5712,25800.0
2006-07-12 11:30:00,25.15,25.16,25.13,25.15,23300.0,12.5712,12.5762,12.5612,12.5712,23300.0
2006-07-12 11:35:00,25.14,25.16,25.14,25.15,43700.0,12.5662,12.5762,12.5662,12.5712,43700.0
2006-07-12 11:40:00,25.14,25.15,25.13,25.14,30900.0,12.5662,12.5712,12.5612,12.5662,30900.0
2006-07-12 11:45:00,25.15,25.15,25.14,25.15,14000.0,12.5712,12.5712,12.5662,12.5712,14000.0
2006-07-12 11:50:00,25.15,25.18,25.15,25.16,25000.0,12.5712,12.5862,12.5712,12.5762,25000.0
2006-07-12 11:55:00,25.17,25.18,25.16,25.17,18000.0,12.5812,12.5862,12.5762,12.5812,18000.0
2006-07-12 12:00:00,25.18,25.2,25.18,25.2,16600.0,12.5862,12.5962,12.5862,12.5962,16600.0
2006-07-12 12:05:00,25.2,25.22,25.19,25.2,13900.0,12.5962,12.6062,12.5912,12.5962,13900.0
2006-07-12 12:10:00,25.2,25.2,25.13,25.16,24400.0,12.5962,12.5962,12.5612,12.5762,24400.0
2006-07-12 12:15:00,25.15,25.21,25.15,25.18,41100.0,12.5712,12.6012,12.5712,12.5862,41100.0
2006-07-12 12:20:00,25.17,25.18,25.13,25.14,27600.0,12.5812,12.5862,12.5612,12.5662,27600.0
2006-07-12 12:25:00,25.14,25.14,25.1,25.12,46500.0,12.5662,12.5662,12.5462,12.5562,46500.0
2006-07-12 12:30:00,25.12,25.15,25.12,25.13,13600.0,12.5562,12.5712,12.5562,12.5612,13600.0
2006-07-12 12:35:00,25.15,25.15,25.11,25.13,48900.0,12.5712,12.5712,12.5512,12.5612,48900.0
2006-07-12 12:40:00,25.14,25.16,25.14,25.14,15300.0,12.5662,12.5762,12.5662,12.5662,15300.0
2006-07-12 12:45:00,25.14,25.18,25.14,25.18,20100.0,12.5662,12.5862,12.5662,12.5862,20100.0
2006-07-12 12:50:00,25.18,25.2,25.17,25.19,21500.0,12.5862,12.5962,12.5812,12.5912,21500.0
2006-07-12 12:55:00,25.19,25.2,25.18,25.19,9600.0,12.5912,12.5962,12.5862,12.5912,9600.0
2006-07-12 13:00:00,25.19,25.19,25.13,25.15,49400.0,12.5912,12.5912,12.5612,12.5712,49400.0
2006-07-12 13:05:00,25.16,25.16,25.12,25.12,26900.0,12.5762,12.5762,12.5562,12.5562,26900.0
2006-07-12 13:10:00,25.13,25.14,25.1,25.13,14900.0,12.5612,12.5662,12.5462,12.5612,14900.0
2006-07-12 13:15:00,25.11,25.14,25.11,25.12,19800.0,12.5512,12.5662,12.5512,12.5562,19800.0
2006-07-12 13:20:00,25.11,25.12,25.08,25.1,29600.0,12.5512,12.5562,12.5362,12.5462,29600.0
2006-07-12 13:25:00,25.1,25.11,25.09,25.09,20900.0,12.5462,12.5512,12.5412,12.5412,20900.0
2006-07-12 13:30:00,25.09,25.09,25.03,25.05,29100.0,12.5412,12.5412,12.5112,12.5212,29100.0
2006-07-12 13:35:00,25.04,25.18,25.04,25.17,125400.0,12.5162,12.5862,12.5162,12.5812,125400.0
2006-07-12 13:40:00,25.17,25.38,25.16,25.37,409700.0,12.5812,12.6862,12.5762,12.6812,409700.0
2006-07-12 13:45:00,25.36,25.36,25.2,25.2,150200.0,12.6762,12.6762,12.5962,12.5962,150200.0
2006-07-12 13:50:00,25.22,25.22,25.12,25.12,199800.0,12.6062,12.6062,12.5562,12.5562,199800.0
2006-07-12 13:55:00,25.13,25.28,25.12,25.25,244800.0,12.5612,12.6362,12.5562,12.6212,244800.0
2006-07-12 14:00:00,25.25,25.32,25.25,25.31,174500.0,12.6212,12.6562,12.6212,12.6512,174500.0
2006-07-12 14:05:00,25.31,25.31,25.23,25.25,86200.0,12.6512,12.6512,12.6112,12.6212,86200.0
2006-07-12 14:10:00,25.24,25.27,25.23,25.26,40400.0,12.6162,12.6312,12.6112,12.6262,40400.0
2006-07-12 14:15:00,25.25,25.25,25.19,25.23,89100.0,12.6212,12.6212,12.5912,12.6112,89100.0
2006-07-12 14:20:00,25.22,25.24,25.19,25.19,50900.0,12.6062,12.6162,12.5912,12.5912,50900.0
2006-07-12 14:25:00,25.19,25.19,25.17,25.17,35700.0,12.5912,12.5912,12.5812,12.5812,35700.0
2006-07-12 14:30:00,25.18,25.21,25.17,25.18,61300.0,12.5862,12.6012,12.5812,12.5862,61300.0
2006-07-12 14:35:00,25.17,25.19,25.17,25.18,37300.0,12.5812,12.5912,12.5812,12.5862,37300.0
2006-07-12 14:40:00,25.18,25.23,25.17,25.18,44300.0,12.5862,12.6112,12.5812,12.5862,44300.0
2006-07-12 14:45:00,25.19,25.22,25.15,25.16,33400.0,12.5912,12.6062,12.5712,12.5762,33400.0
2006-07-12 14:50:00,25.15,25.15,25.07,25.08,55000.0,12.5712,12.5712,12.5312,12.5362,55000.0
2006-07-12 14:55:00,25.07,25.08,25.03,25.05,60000.0,12.5312,12.5362,12.5112,12.5212,60000.0
2006-07-12 15:00:00,25.05,25.09,25.03,25.08,37600.0,12.5212,12.5412,12.5112,12.5362,37600.0
2006-07-12 15:05:00,25.09,25.11,25.07,25.09,27500.0,12.5412,12.5512,12.5312,12.5412,27500.0
2006-07-12 15:10:00,25.08,25.11,25.08,25.09,26700.0,12.5362,12.5512,12.5362,12.5412,26700.0
2006-07-12 15:15:00,25.09,25.1,25.06,25.08,29300.0,12.5412,12.5462,12.5262,12.5362,29300.0
2006-07-12 15:20:00,25.08,25.15,25.07,25.12,46200.0,12.5362,12.5712,12.5312,12.5562,46200.0
2006-07-12 15:25:00,25.12,25.12,25.09,25.09,55600.0,12.5562,12.5562,12.5412,12.5412,55600.0
2006-07-12 15:30:00,25.09,25.1,25.07,25.09,58400.0,12.5412,12.5462,12.5312,12.5412,58400.0
2006-07-12 15:35:00,25.08,25.1,25.08,25.09,101400.0,12.5362,12.5462,12.5362,12.5412,101400.0
2006-07-12 15:40:00,25.08,25.09,25.06,25.08,116200.0,12.5362,12.5412,12.5262,12.5362,116200.0
2006-07-12 15:45:00,25.08,25.12,25.07,25.11,155700.0,12.5362,12.5562,12.5312,12.5512,155700.0
2006-07-12 15:50:00,25.1,25.1,25.08,25.1,181700.0,12.5462,12.5462,12.5362,12.5462,181700.0
2006-07-12 15:55:00,25.1,25.11,25.09,25.1,138000.0,12.5462,12.5512,12.5412,12.5462,138000.0
2006-07-13 09:30:00,25.13,25.14,25.1,25.11,131600.0,12.5612,12.5662,12.5462,12.5512,131600.0
2006-07-13 09:35:00,25.12,25.12,25.06,25.08,67700.0,12.5562,12.5562,12.5262,12.5362,67700.0
2006-07-13 09:40:00,25.08,25.14,25.07,25.14,53300.0,12.5362,12.5662,12.5312,12.5662,53300.0
2006-07-13 09:45:00,25.14,25.2,25.13,25.17,110900.0,12.5662,12.5962,12.5612,12.5812,110900.0
2006-07-13 09:50:00,25.15,25.19,25.08,25.08,119900.0,12.5712,12.5912,12.5362,12.5362,119900.0
2006-07-13 09:55:00,25.09,25.17,25.06,25.12,74700.0,12.5412,12.5812,12.5262,12.5562,74700.0
2006-07-13 10:00:00,25.13,25.19,25.06,25.18,151600.0,12.5612,12.5912,12.5262,12.5862,151600.0
2006-07-13 10:05:00,25.18,25.18,25.1,25.11,117400.0,12.5862,12.5862,12.5462,12.5512,117400.0
2006-07-13 10:10:00,25.13,25.14,25.09,25.1,55000.0,12.5612,12.5662,12.5412,12.5462,55000.0
2006-07-13 10:15:00,25.1,25.12,25.08,25.11,45400.0,12.5462,12.5562,12.5362,12.5512,45400.0
2006-07-13 10:20:00,25.1,25.16,25.1,25.15,100600.0,12.5462,12.5762,12.5462,12.5712,100600.0
2006-07-13 10:25:00,25.16,25.17,25.12,25.16,79600.0,12.5762,12.5812,12.5562,12.5762,79600.0
2006-07-13 10:30:00,25.16,25.22,25.15,25.2,108700.0,12.5762,12.6062,12.5712,12.5962,108700.0
2006-07-13 10:35:00,25.2,25.24,25.17,25.23,92500.0,12.5962,12.6162,12.5812,12.6112,92500.0
2006-07-13 10:40:00,25.22,25.24,25.22,25.23,44500.0,12.6062,12.6162,12.6062,12.6112,44500.0
2006-07-13 10:45:00,25.22,25.25,25.21,25.23,57500.0,12.6062,12.6212,12.6012,12.6112,57500.0
2006-07-13 10:50:00,25.22,25.23,25.22,25.23,46600.0,12.6062,12.6112,12.6062,12.6112,46600.0
2006-07-13 10:55:00,25.22,25.22,25.16,25.17,81500.0,12.6062,12.6062,12.5762,12.5812,81500.0
2006-07-13 11:00:00,25.16,25.16,25.11,25.11,71000.0,12.5762,12.5762,12.5512,12.5512,71000.0
2006-07-13 11:05:00,25.12,25.12,25.08,25.08,44800.0,12.5562,12.5562,12.5362,12.5362,44800.0
2006-07-13 11:10:00,25.07,25.08,25.01,25.02,74200.0,12.5312,12.5362,12.5012,12.5062,74200.0
2006-07-13 11:15:00,25.02,25.02,24.98,24.99,72700.0,12.5062,12.5062,12.4862,12.4912,72700.0
2006-07-13 11:20:00,24.99,25.06,24.96,25.06,162300.0,12.4912,12.5262,12.4762,12.5262,162300.0
2006-07-13 11:25:00,25.06,25.08,25.0,25.07,33800.0,12.5262,12.5362,12.4962,12.5312,33800.0
2006-07-13 11:30:00,25.06,25.09,25.05,25.07,29500.0,12.5262,12.5412,12.5212,12.5312,29500.0
2006-07-13 11:35:00,25.07,25.14,25.06,25.09,58300.0,12.5312,12.5662,12.5262,12.5412,58300.0
2006-07-13 11:40:00,25.09,25.11,25.03,25.04,41000.0,12.5412,12.5512,12.5112,12.5162,41000.0
2006-07-13 11:45:00,25.04,25.04,25.0,25.01,41700.0,12.5162,12.5162,12.4962,12.5012,41700.0
2006-07-13 11:50:00,25.01,25.03,24.99,25.01,55600.0,12.5012,12.5112,12.4912,12.5012,55600.0
2006-07-13 11:55:00,25.02,25.02,25.0,25.0,26900.0,12.5062,12.5062,12.4962,12.4962,26900.0
2006-07-13 12:00:00,24.99,25.03,24.99,25.0,108500.0,12.4912,12.5112,12.4912,12.4962,108500.0
2006-07-13 12:05:00,25.0,25.02,25.0,25.02,33900.0,12.4962,12.5062,12.4962,12.5062,33900.0
2006-07-13 12:10:00,25.02,25.08,25.01,25.07,26000.0,12.5062,12.5362,12.5012,12.5312,26000.0
2006-07-13 12:15:00,25.05,25.09,25.03,25.06,83500.0,12.5212,12.5412,12.5112,12.5262,83500.0
2006-07-13 12:20:00,25.06,25.07,25.04,25.05,44200.0,12.5262,12.5312,12.5162,12.5212,44200.0
2006-07-13 12:25:00,25.05,25.06,25.04,25.05,22900.0,12.5212,12.5262,12.5162,12.5212,22900.0
2006-07-13 12:30:00,25.05,25.05,25.04,25.05,25900.0,12.5212,12.5212,12.5162,12.5212,25900.0
2006-07-13 12:35:00,25.05,25.05,25.03,25.03,12500.0,12.5212,12.5212,12.5112,12.5112,12500.0
2006-07-13 12:40:00,25.04,25.06,25.01,25.05,37600.0,12.5162,12.5262,12.5012,12.5212,37600.0
2006-07-13 12:45:00,25.05,25.05,25.0,25.01,39900.0,12.5212,12.5212,12.4962,12.5012,39900.0
2006-07-13 12:50:00,25.01,25.02,24.99,24.99,29900.0,12.5012,12.5062,12.4912,12.4912,29900.0
2006-07-13 12:55:00,25.0,25.02,24.99,25.01,26400.0,12.4962,12.5062,12.4912,12.5012,26400.0
2006-07-13 13:00:00,25.0,25.03,24.98,24.99,36600.0,12.4962,12.5112,12.4862,12.4912,36600.0
2006-07-13 13:05:00,24.98,24.99,24.93,24.94,66700.0,12.4862,12.4912,12.4612,12.4662,66700.0
2006-07-13 13:10:00,24.94,24.99,24.93,24.98,68900.0,12.4662,12.4912,12.4612,12.4862,68900.0
2006-07-13 13:15:00,24.97,24.97,24.94,24.94,33800.0,12.4812,12.4812,12.4662,12.4662,33800.0
2006-07-13 13:20:00,24.94,24.94,24.86,24.86,59100.0,12.4662,12.4662,12.4262,12.4262,59100.0
2006-07-13 13:25:00,24.88,24.89,24.85,24.89,71800.0,12.4362,12.4412,12.4212,12.4412,71800.0
2006-07-13 13:30:00,24.89,24.89,24.82,24.85,85600.0,12.4412,12.4412,12.4062,12.4212,85600.0
2006-07-13 13:35:00,24.84,24.88,24.83,24.87,108400.0,12.4162,12.4362,12.4112,12.4312,108400.0
2006-07-13 13:40:00,24.87,24.88,24.83,24.86,55200.0,12.4312,12.4362,12.4112,12.4262,55200.0
2006-07-13 13:45:00,24.86,24.88,24.84,24.86,76600.0,12.4262,12.4362,12.4162,12.4262,76600.0
2006-07-13 13:50:00,24.86,24.87,24.81,24.81,91700.0,12.4262,12.4312,12.4012,12.4012,91700.0
2006-07-13 13:55:00,24.81,24.84,24.81,24.82,63800.0,12.4012,12.4162,12.4012,12.4062,63800.0
2006-07-13 14:00:00,24.82,24.83,24.79,24.8,71600.0,12.4062,12.4112,12.3913,12.3962,71600.0
2006-07-13 14:05:00,24.81,24.84,24.8,24.83,93000.0,12.4012,12.4162,12.3962,12.4112,93000.0
2006-07-13 14:10:00,24.84,24.97,24.83,24.97,122900.0,12.4162,12.4812,12.4112,12.4812,122900.0
2006-07-13 14:15:00,24.97,24.98,24.92,24.94,84700.0,12.4812,12.4862,12.4562,12.4662,84700.0
2006-07-13 14:20:00,24.94,24.99,24.93,24.97,38300.0,12.4662,12.4912,12.4612,12.4812,38300.0
2006-07-13 14:25:00,24.97,24.98,24.92,24.94,74500.0,12.4812,12.4862,12.4562,12.4662,74500.0
2006-07-13 14:30:00,24.92,24.93,24.87,24.87,53100.0,12.4562,12.4612,12.4312,12.4312,53100.0
2006-07-13 14:35:00,24.88,24.88,24.83,24.83,51800.0,12.4362,12.4362,12.4112,12.4112,51800.0
2006-07-13 14:40:00,24.83,24.85,24.8,24.8,66100.0,12.4112,12.4212,12.3962,12.3962,66100.0
2006-07-13 14:45:00,24.79,24.79,24.52,24.74,68100.0,12.3913,12.3913,12.2563,12.3663,68100.0
2006-07-13 14:50:00,24.74,24.75,24.7,24.71,89400.0,12.3663,12.3713,12.3463,12.3513,89400.0
2006-07-13 14:55:00,24.71,24.74,24.69,24.74,63400.0,12.3513,12.3663,12.3413,12.3663,63400.0
2006-07-13 15:00:00,24.74,24.74,24.64,24.67,117600.0,12.3663,12.3663,12.3163,12.3313,117600.0
2006-07-13 15:05:00,24.67,24.72,24.67,24.72,85900.0,12.3313,12.3563,12.3313,12.3563,85900.0
2006-07-13 15:10:00,24.72,24.75,24.7,24.72,59600.0,12.3563,12.3713,12.3463,12.3563,59600.0
2006-07-13 15:15:00,24.71,24.72,24.65,24.68,78900.0,12.3513,12.3563,12.3213,12.3363,78900.0
2006-07-13 15:20:00,24.68,24.7,24.65,24.67,105900.0,12.3363,12.3463,12.3213,12.3313,105900.0
2006-07-13 15:25:00,24.67,24.69,24.66,24.68,101400.0,12.3313,12.3413,12.3263,12.3363,101400.0
2006-07-13 15:30:00,24.67,24.73,24.67,24.73,126600.0,12.3313,12.3613,12.3313,12.3613,126600.0
2006-07-13 15:35:00,24.73,24.82,24.73,24.78,155200.0,12.3613,12.4062,12.3613,12.3863,155200.0
2006-07-13 15:40:00,24.79,24.79,24.75,24.78,139700.0,12.3913,12.3913,12.3713,12.3863,139700.0
2006-07-13 15:45:00,24.78,24.79,24.75,24.77,150800.0,12.3863,12.3913,12.3713,12.3813,150800.0
2006-07-13 15:50:00,24.77,24.84,24.76,24.83,308000.0,12.3813,12.4162,12.3763,12.4112,308000.0
2006-07-13 15:55:00,24.83,24.85,24.77,24.77,351600.0,12.4112,12.4212,12.3813,12.3813,351600.0
2006-07-14 09:30:00,24.7,24.76,24.7,24.72,127700.0,12.3463,12.3763,12.3463,12.3563,127700.0
2006-07-14 09:35:00,24.71,24.79,24.68,24.68,56200.0,12.3513,12.3913,12.3363,12.3363,56200.0
2006-07-14 09:40:00,24.68,24.76,24.67,24.7,45200.0,12.3363,12.3763,12.3313,12.3463,45200.0
2006-07-14 09:45:00,24.71,24.77,24.69,24.76,49800.0,12.3513,12.3813,12.3413,12.3763,49800.0
2006-07-14 09:50:00,24.75,24.76,24.67,24.68,36300.0,12.3713,12.3763,12.3313,12.3363,36300.0
2006-07-14 09:55:00,24.67,24.68,24.65,24.65,35400.0,12.3313,12.3363,12.3213,12.3213,35400.0
2006-07-14 10:00:00,24.63,24.7,24.61,24.62,49700.0,12.3113,12.3463,12.3013,12.3063,49700.0
2006-07-14 10:05:00,24.63,24.65,24.61,24.64,31900.0,12.3113,12.3213,12.3013,12.3163,31900.0
2006-07-14 10:10:00,24.63,24.7,24.63,24.7,26700.0,12.3113,12.3463,12.3113,12.3463,26700.0
2006-07-14 10:15:00,24.7,24.78,24.68,24.77,14600.0,12.3463,12.3863,12.3363,12.3813,14600.0
2006-07-14 10:20:00,24.76,24.81,24.76,24.8,33500.0,12.3763,12.4012,12.3763,12.3962,33500.0
2006-07-14 10:25:00,24.79,24.87,24.78,24.86,94800.0,12.3913,12.4312,12.3863,12.4262,94800.0
2006-07-14 10:30:00,24.87,24.88,24.84,24.86,37900.0,12.4312,12.4362,12.4162,12.4262,37900.0
2006-07-14 10:35:00,24.85,24.87,24.84,24.86,37200.0,12.4212,12.4312,12.4162,12.4262,37200.0
2006-07-14 10:40:00,24.84,24.86,24.84,24.85,55500.0,12.4162,12.4262,12.4162,12.4212,55500.0
2006-07-14 10:45:00,24.85,24.86,24.83,24.84,28400.0,12.4212,12.4262,12.4112,12.4162,28400.0
2006-07-14 10:50:00,24.83,24.85,24.75,24.75,68400.0,12.4112,12.4212,12.3713,12.3713,68400.0
2006-07-14 10:55:00,24.74,24.75,24.68,24.68,40600.0,12.3663,12.3713,12.3363,12.3363,40600.0
2006-07-14 11:00:00,24.68,24.69,24.58,24.6,70000.0,12.3363,12.3413,12.2863,12.2963,70000.0
2006-07-14 11:05:00,24.59,24.61,24.58,24.6,65200.0,12.2913,12.3013,12.2863,12.2963,65200.0
2006-07-14 11:10:00,24.59,24.61,24.56,24.57,41400.0,12.2913,12.3013,12.2763,12.2813,41400.0
2006-07-14 11:15:00,24.57,24.6,24.55,24.59,55100.0,12.2813,12.2963,12.2713,12.2913,55100.0
2006-07-14 11:20:00,24.6,24.65,24.59,24.64,49800.0,12.2963,12.3213,12.2913,12.3163,49800.0
2006-07-14 11:25:00,24.63,24.65,24.59,24.59,39800.0,12.3113,12.3213,12.2913,12.2913,39800.0
2006-07-14 11:30:00,24.6,24.63,24.52,24.52,55700.0,12.2963,12.3113,12.2563,12.2563,55700.0
2006-07-14 11:35:00,24.53,24.57,24.51,24.56,32300.0,12.2613,12.2813,12.2513,12.2763,32300.0
2006-07-14 11:40:00,24.55,24.58,24.53,24.54,35100.0,12.2713,12.2863,12.2613,12.2663,35100.0
2006-07-14 11:45:00,24.54,24.57,24.51,24.56,39100.0,12.2663,12.2813,12.2513,12.2763,39100.0
2006-07-14 11:50:00,24.55,24.58,24.55,24.58,34600.0,12.2713,12.2863,12.2713,12.2863,34600.0
2006-07-14 11:55:00,24.56,24.62,24.56,24.6,15200.0,12.2763,12.3063,12.2763,12.2963,15200.0
2006-07-14 12:00:00,24.61,24.62,24.58,24.59,27400.0,12.3013,12.3063,12.2863,12.2913,27400.0
2006-07-14 12:05:00,24.6,24.6,24.57,24.59,19000.0,12.2963,12.2963,12.2813,12.2913,19000.0
2006-07-14 12:10:00,24.58,24.59,24.53,24.54,31300.0,12.2863,12.2913,12.2613,12.2663,31300.0
2006-07-14 12:15:00,24.53,24.55,24.52,24.54,20700.0,12.2613,12.2713,12.2563,12.2663,20700.0
2006-07-14 12:20:00,24.54,24.55,24.51,24.54,27700.0,12.2663,12.2713,12.2513,12.2663,27700.0
2006-07-14 12:25:00,24.53,24.54,24.51,24.51,21200.0,12.2613,12.2663,12.2513,12.2513,21200.0
2006-07-14 12:30:00,24.52,24.53,24.51,24.52,16500.0,12.2563,12.2613,12.2513,12.2563,16500.0
2006-07-14 12:35:00,24.52,24.54,24.5,24.52,26400.0,12.2563,12.2663,12.2463,12.2563,26400.0
2006-07-14 12:40:00,24.52,24.56,24.51,24.55,53900.0,12.2563,12.2763,12.2513,12.2713,53900.0
2006-07-14 12:45:00,24.55,24.6,24.55,24.59,38600.0,12.2713,12.2963,12.2713,12.2913,38600.0
2006-07-14 12:50:00,24.59,24.61,24.57,24.59,73800.0,12.2913,12.3013,12.2813,12.2913,73800.0
2006-07-14 12:55:00,24.59,24.6,24.56,24.58,13700.0,12.2913,12.2963,12.2763,12.2863,13700.0
2006-07-14 13:00:00,24.57,24.58,24.55,24.55,49600.0,12.2813,12.2863,12.2713,12.2713,49600.0
2006-07-14 13:05:00,24.55,24.56,24.51,24.52,26700.0,12.2713,12.2763,12.2513,12.2563,26700.0
2006-07-14 13:10:00,24.52,24.54,24.52,24.53,17300.0,12.2563,12.2663,12.2563,12.2613,17300.0
2006-07-14 13:15:00,24.52,24.56,24.52,24.55,21800.0,12.2563,12.2763,12.2563,12.2713,21800.0
2006-07-14 13:20:00,24.54,24.57,24.53,24.55,30000.0,12.2663,12.2813,12.2613,12.2713,30000.0
2006-07-14 13:25:00,24.56,24.59,24.54,24.56,28000.0,12.2763,12.2913,12.2663,12.2763,28000.0
2006-07-14 13:30:00,24.57,24.57,24.52,24.54,32500.0,12.2813,12.2813,12.2563,12.2663,32500.0
2006-07-14 13:35:00,24.54,24.6,24.53,24.58,38700.0,12.2663,12.2963,12.2613,12.2863,38700.0
2006-07-14 13:40:00,24.58,24.6,24.55,24.56,74400.0,12.2863,12.2963,12.2713,12.2763,74400.0
2006-07-14 13:45:00,24.57,24.57,24.54,24.54,14800.0,12.2813,12.2813,12.2663,12.2663,14800.0
2006-07-14 13:50:00,24.53,24.56,24.53,24.54,35100.0,12.2613,12.2763,12.2613,12.2663,35100.0
2006-07-14 13:55:00,24.53,24.56,24.51,24.52,23800.0,12.2613,12.2763,12.2513,12.2563,23800.0
2006-07-14 14:00:00,24.52,24.53,24.5,24.5,51200.0,12.2563,12.2613,12.2463,12.2463,51200.0
2006-07-14 14:05:00,24.5,24.52,24.5,24.51,50200.0,12.2463,12.2563,12.2463,12.2513,50200.0
2006-07-14 14:10:00,24.51,24.52,24.5,24.52,43900.0,12.2513,12.2563,12.2463,12.2563,43900.0
2006-07-14 14:15:00,24.51,24.54,24.51,24.53,91500.0,12.2513,12.2663,12.2513,12.2613,91500.0
2006-07-14 14:20:00,24.54,24.54,24.5,24.51,31200.0,12.2663,12.2663,12.2463,12.2513,31200.0
2006-07-14 14:25:00,24.5,24.51,24.47,24.47,77600.0,12.2463,12.2513,12.2313,12.2313,77600.0
2006-07-14 14:30:00,24.47,24.49,24.47,24.49,29300.0,12.2313,12.2413,12.2313,12.2413,29300.0
2006-07-14 14:35:00,24.48,24.49,24.46,24.48,39000.0,12.2363,12.2413,12.2263,12.2363,39000.0
2006-07-14 14:40:00,24.48,24.48,24.46,24.48,61800.0,12.2363,12.2363,12.2263,12.2363,61800.0
2006-07-14 14:45:00,24.48,24.51,24.47,24.48,46000.0,12.2363,12.2513,12.2313,12.2363,46000.0
2006-07-14 14:50:00,24.48,24.5,24.45,24.46,54200.0,12.2363,12.2463,12.2213,12.2263,54200.0
2006-07-14 14:55:00,24.47,24.49,24.45,24.49,50500.0,12.2313,12.2413,12.2213,12.2413,50500.0
2006-07-14 15:00:00,24.49,24.54,24.48,24.49,38800.0,12.2413,12.2663,12.2363,12.2413,38800.0
2006-07-14 15:05:00,24.49,24.53,24.48,24.51,29900.0,12.2413,12.2613,12.2363,12.2513,29900.0
2006-07-14 15:10:00,24.51,24.51,24.48,24.5,26500.0,12.2513,12.2513,12.2363,12.2463,26500.0
2006-07-14 15:15:00,24.5,24.5,24.47,24.49,54800.0,12.2463,12.2463,12.2313,12.2413,54800.0
2006-07-14 15:20:00,24.49,24.5,24.47,24.48,58200.0,12.2413,12.2463,12.2313,12.2363,58200.0
2006-07-14 15:25:00,24.47,24.48,24.44,24.45,58700.0,12.2313,12.2363,12.2163,12.2213,58700.0
2006-07-14 15:30:00,24.45,24.47,24.44,24.47,72800.0,12.2213,12.2313,12.2163,12.2313,72800.0
2006-07-14 15:35:00,24.46,24.47,24.42,24.44,102300.0,12.2263,12.2313,12.2063,12.2163,102300.0
2006-07-14 15:40:00,24.44,24.52,24.44,24.51,95100.0,12.2163,12.2563,12.2163,12.2513,95100.0
2006-07-14 15:45:00,24.52,24.6,24.51,24.59,171100.0,12.2563,12.2963,12.2513,12.2913,171100.0
2006-07-14 15:50:00,24.59,24.6,24.56,24.58,168800.0,12.2913,12.2963,12.2763,12.2863,168800.0
2006-07-14 15:55:00,24.6,24.62,24.56,24.57,181700.0,12.2963,12.3063,12.2763,12.2813,181700.0
2006-07-17 09:30:00,24.56,24.67,24.56,24.67,115000.0,12.2763,12.3313,12.2763,12.3313,115000.0
2006-07-17 09:35:00,24.65,24.7,24.64,24.7,46500.0,12.3213,12.3463,12.3163,12.3463,46500.0
2006-07-17 09:40:00,24.7,24.72,24.68,24.72,37700.0,12.3463,12.3563,12.3363,12.3563,37700.0
2006-07-17 09:45:00,24.71,24.74,24.7,24.73,34300.0,12.3513,12.3663,12.3463,12.3613,34300.0
2006-07-17 09:50:00,24.74,24.77,24.74,24.75,32600.0,12.3663,12.3813,12.3663,12.3713,32600.0
2006-07-17 09:55:00,24.75,24.75,24.71,24.73,21000.0,12.3713,12.3713,12.3513,12.3613,21000.0
2006-07-17 10:00:00,24.73,24.74,24.66,24.69,69900.0,12.3613,12.3663,12.3263,12.3413,69900.0
2006-07-17 10:05:00,24.68,24.72,24.68,24.7,27600.0,12.3363,12.3563,12.3363,12.3463,27600.0
2006-07-17 10:10:00,24.7,24.71,24.65,24.66,42500.0,12.3463,12.3513,12.3213,12.3263,42500.0
2006-07-17 10:15:00,24.66,24.73,24.64,24.73,38400.0,12.3263,12.3613,12.3163,12.3613,38400.0
2006-07-17 10:20:00,24.73,24.73,24.71,24.72,28200.0,12.3613,12.3613,12.3513,12.3563,28200.0
2006-07-17 10:25:00,24.72,24.74,24.63,24.64,53600.0,12.3563,12.3663,12.3113,12.3163,53600.0
2006-07-17 10:30:00,24.64,24.64,24.58,24.6,28300.0,12.3163,12.3163,12.2863,12.2963,28300.0
2006-07-17 10:35:00,24.6,24.61,24.56,24.6,33600.0,12.2963,12.3013,12.2763,12.2963,33600.0
2006-07-17 10:40:00,24.6,24.61,24.55,24.56,22500.0,12.2963,12.3013,12.2713,12.2763,22500.0
2006-07-17 10:45:00,24.56,24.57,24.51,24.51,88000.0,12.2763,12.2813,12.2513,12.2513,88000.0
2006-07-17 10:50:00,24.51,24.53,24.5,24.52,74700.0,12.2513,12.2613,12.2463,12.2563,74700.0
2006-07-17 10:55:00,24.53,24.63,24.53,24.59,46300.0,12.2613,12.3113,12.2613,12.2913,46300.0
2006-07-17 11:00:00,24.6,24.64,24.59,24.63,21800.0,12.2963,12.3163,12.2913,12.3113,21800.0
2006-07-17 11:05:00,24.64,24.65,24.6,24.64,30400.0,12.3163,12.3213,12.2963,12.3163,30400.0
2006-07-17 11:10:00,24.64,24.66,24.63,24.66,27300.0,12.3163,12.3263,12.3113,12.3263,27300.0
2006-07-17 11:15:00,24.65,24.69,24.65,24.68,33600.0,12.3213,12.3413,12.3213,12.3363,33600.0
2006-07-17 11:20:00,24.69,24.69,24.54,24.54,53100.0,12.3413,12.3413,12.2663,12.2663,53100.0
2006-07-17 11:25:00,24.55,24.61,24.53,24.61,36400.0,12.2713,12.3013,12.2613,12.3013,36400.0
2006-07-17 11:30:00,24.62,24.68,24.61,24.67,42800.0,12.3063,12.3363,12.3013,12.3313,42800.0
2006-07-17 11:35:00,24.66,24.69,24.65,24.68,28300.0,12.3263,12.3413,12.3213,12.3363,28300.0
2006-07-17 11:40:00,24.68,24.68,24.64,24.66,47100.0,12.3363,12.3363,12.3163,12.3263,47100.0
2006-07-17 11:45:00,24.67,24.68,24.66,24.67,15100.0,12.3313,12.3363,12.3263,12.3313,15100.0
2006-07-17 11:50:00,24.66,24.67,24.61,24.62,28000.0,12.3263,12.3313,12.3013,12.3063,28000.0
2006-07-17 11:55:00,24.62,24.63,24.59,24.61,28600.0,12.3063,12.3113,12.2913,12.3013,28600.0
2006-07-17 12:00:00,24.61,24.65,24.61,24.63,33800.0,12.3013,12.3213,12.3013,12.3113,33800.0
2006-07-17 12:05:00,24.63,24.64,24.63,24.64,7600.0,12.3113,12.3163,12.3113,12.3163,7600.0
2006-07-17 12:10:00,24.63,24.63,24.6,24.61,15500.0,12.3113,12.3113,12.2963,12.3013,15500.0
2006-07-17 12:15:00,24.62,24.64,24.62,24.64,13100.0,12.3063,12.3163,12.3063,12.3163,13100.0
2006-07-17 12:20:00,24.64,24.7,24.63,24.66,30100.0,12.3163,12.3463,12.3113,12.3263,30100.0
2006-07-17 12:25:00,24.67,24.68,24.65,24.67,12400.0,12.3313,12.3363,12.3213,12.3313,12400.0
2006-07-17 12:30:00,24.68,24.7,24.68,24.7,15000.0,12.3363,12.3463,12.3363,12.3463,15000.0
2006-07-17 12:35:00,24.69,24.71,24.69,24.7,11100.0,12.3413,12.3513,12.3413,12.3463,11100.0
2006-07-17 12:40:00,24.7,24.71,24.68,24.68,12600.0,12.3463,12.3513,12.3363,12.3363,12600.0
2006-07-17 12:45:00,24.68,24.69,24.64,24.64,10800.0,12.3363,12.3413,12.3163,12.3163,10800.0
2006-07-17 12:50:00,24.64,24.65,24.64,24.65,14300.0,12.3163,12.3213,12.3163,12.3213,14300.0
2006-07-17 12:55:00,24.65,24.66,24.64,24.65,10600.0,12.3213,12.3263,12.3163,12.3213,10600.0
2006-07-17 13:00:00,24.65,24.65,24.62,24.63,10900.0,12.3213,12.3213,12.3063,12.3113,10900.0
2006-07-17 13:05:00,24.63,24.66,24.63,24.66,18100.0,12.3113,12.3263,12.3113,12.3263,18100.0
2006-07-17 13:10:00,24.66,24.7,24.66,24.69,7100.0,12.3263,12.3463,12.3263,12.3413,7100.0
2006-07-17 13:15:00,24.69,24.77,24.69,24.76,30400.0,12.3413,12.3813,12.3413,12.3763,30400.0
2006-07-17 13:20:00,24.77,24.8,24.76,24.79,16400.0,12.3813,12.3962,12.3763,12.3913,16400.0
2006-07-17 13:25:00,24.79,24.82,24.78,24.79,37200.0,12.3913,12.4062,12.3863,12.3913,37200.0
2006-07-17 13:30:00,24.79,24.8,24.77,24.78,15700.0,12.3913,12.3962,12.3813,12.3863,15700.0
2006-07-17 13:35:00,24.78,24.78,24.72,24.74,24800.0,12.3863,12.3863,12.3563,12.3663,24800.0
2006-07-17 13:40:00,24.73,24.76,24.72,24.75,22500.0,12.3613,12.3763,12.3563,12.3713,22500.0
2006-07-17 13:45:00,24.75,24.76,24.75,24.76,11700.0,12.3713,12.3763,12.3713,12.3763,11700.0
2006-07-17 13:50:00,24.76,24.76,24.75,24.75,2400.0,12.3763,12.3763,12.3713,12.3713,2400.0
2006-07-17 13:55:00,24.76,24.83,24.75,24.82,27000.0,12.3763,12.4112,12.3713,12.4062,27000.0
2006-07-17 14:00:00,24.83,24.85,24.82,24.84,19500.0,12.4112,12.4212,12.4062,12.4162,19500.0
2006-07-17 14:05:00,24.84,24.84,24.79,24.8,16900.0,12.4162,12.4162,12.3913,12.3962,16900.0
2006-07-17 14:10:00,24.79,24.81,24.79,24.8,13700.0,12.3913,12.4012,12.3913,12.3962,13700.0
2006-07-17 14:15:00,24.8,24.81,24.77,24.78,35300.0,12.3962,12.4012,12.3813,12.3863,35300.0
2006-07-17 14:20:00,24.77,24.79,24.74,24.75,41400.0,12.3813,12.3913,12.3663,12.3713,41400.0
2006-07-17 14:25:00,24.75,24.75,24.71,24.74,24200.0,12.3713,12.3713,12.3513,12.3663,24200.0
2006-07-17 14:30:00,24.73,24.76,24.73,24.73,13900.0,12.3613,12.3763,12.3613,12.3613,13900.0
2006-07-17 14:35:00,24.74,24.75,24.71,24.71,20100.0,12.3663,12.3713,12.3513,12.3513,20100.0
2006-07-17 14:40:00,24.71,24.72,24.7,24.71,32800.0,12.3513,12.3563,12.3463,12.3513,32800.0
2006-07-17 14:45:00,24.71,24.78,24.7,24.76,54300.0,12.3513,12.3863,12.3463,12.3763,54300.0
2006-07-17 14:50:00,24.76,24.77,24.75,24.75,54100.0,12.3763,12.3813,12.3713,12.3713,54100.0
2006-07-17 14:55:00,24.75,24.75,24.69,24.7,39900.0,12.3713,12.3713,12.3413,12.3463,39900.0
2006-07-17 15:00:00,24.69,24.71,24.67,24.7,78100.0,12.3413,12.3513,12.3313,12.3463,78100.0
2006-07-17 15:05:00,24.7,24.71,24.68,24.69,49500.0,12.3463,12.3513,12.3363,12.3413,49500.0
2006-07-17 15:10:00,24.7,24.71,24.69,24.7,26400.0,12.3463,12.3513,12.3413,12.3463,26400.0
2006-07-17 15:15:00,24.7,24.7,24.67,24.69,31300.0,12.3463,12.3463,12.3313,12.3413,31300.0
2006-07-17 15:20:00,24.69,24.71,24.67,24.67,39900.0,12.3413,12.3513,12.3313,12.3313,39900.0
2006-07-17 15:25:00,24.68,24.68,24.66,24.66,28800.0,12.3363,12.3363,12.3263,12.3263,28800.0
2006-07-17 15:30:00,24.66,24.66,24.6,24.6,41800.0,12.3263,12.3263,12.2963,12.2963,41800.0
2006-07-17 15:35:00,24.61,24.63,24.6,24.62,66400.0,12.3013,12.3113,12.2963,12.3063,66400.0
2006-07-17 15:40:00,24.62,24.7,24.62,24.69,77500.0,12.3063,12.3463,12.3063,12.3413,77500.0
2006-07-17 15:45:00,24.69,24.69,24.66,24.67,64800.0,12.3413,12.3413,12.3263,12.3313,64800.0
2006-07-17 15:50:00,24.67,24.69,24.67,24.69,100500.0,12.3313,12.3413,12.3313,12.3413,100500.0
2006-07-17 15:55:00,24.69,24.69,24.65,24.66,82800.0,12.3413,12.3413,12.3213,12.3263,82800.0
2006-07-18 09:30:00,24.6,24.8,24.6,24.74,87300.0,12.2963,12.3962,12.2963,12.3663,87300.0
2006-07-18 09:35:00,24.74,24.75,24.67,24.71,21100.0,12.3663,12.3713,12.3313,12.3513,21100.0
2006-07-18 09:40:00,24.73,24.73,24.66,24.68,17900.0,12.3613,12.3613,12.3263,12.3363,17900.0
2006-07-18 09:45:00,24.67,24.68,24.64,24.65,40100.0,12.3313,12.3363,12.3163,12.3213,40100.0
2006-07-18 09:50:00,24.65,24.65,24.6,24.63,44500.0,12.3213,12.3213,12.2963,12.3113,44500.0
2006-07-18 09:55:00,24.62,24.74,24.61,24.7,50000.0,12.3063,12.3663,12.3013,12.3463,50000.0
2006-07-18 10:00:00,24.7,24.7,24.62,24.66,35800.0,12.3463,12.3463,12.3063,12.3263,35800.0
2006-07-18 10:05:00,24.67,24.68,24.66,24.67,29700.0,12.3313,12.3363,12.3263,12.3313,29700.0
2006-07-18 10:10:00,24.68,24.68,24.63,24.65,34600.0,12.3363,12.3363,12.3113,12.3213,34600.0
2006-07-18 10:15:00,24.65,24.65,24.57,24.59,32200.0,12.3213,12.3213,12.2813,12.2913,32200.0
2006-07-18 10:20:00,24.59,24.61,24.58,24.58,14900.0,12.2913,12.3013,12.2863,12.2863,14900.0
2006-07-18 10:25:00,24.59,24.62,24.57,24.62,17200.0,12.2913,12.3063,12.2813,12.3063,17200.0
2006-07-18 10:30:00,24.61,24.63,24.59,24.62,28900.0,12.3013,12.3113,12.2913,12.3063,28900.0
2006-07-18 10:35:00,24.63,24.64,24.62,24.63,24100.0,12.3113,12.3163,12.3063,12.3113,24100.0
2006-07-18 10:40:00,24.63,24.65,24.63,24.64,17800.0,12.3113,12.3213,12.3113,12.3163,17800.0
2006-07-18 10:45:00,24.64,24.66,24.63,24.65,28300.0,12.3163,12.3263,12.3113,12.3213,28300.0
2006-07-18 10:50:00,24.65,24.65,24.53,24.53,85500.0,12.3213,12.3213,12.2613,12.2613,85500.0
2006-07-18 10:55:00,24.53,24.53,24.45,24.46,68200.0,12.2613,12.2613,12.2213,12.2263,68200.0
2006-07-18 11:00:00,24.45,24.47,24.44,24.44,27000.0,12.2213,12.2313,12.2163,12.2163,27000.0
2006-07-18 11:05:00,24.45,24.47,24.42,24.46,89000.0,12.2213,12.2313,12.2063,12.2263,89000.0
2006-07-18 11:10:00,24.47,24.49,24.42,24.43,57900.0,12.2313,12.2413,12.2063,12.2113,57900.0
2006-07-18 11:15:00,24.43,24.47,24.4,24.47,57500.0,12.2113,12.2313,12.1963,12.2313,57500.0
2006-07-18 11:20:00,24.46,24.47,24.38,24.45,169500.0,12.2263,12.2313,12.1863,12.2213,169500.0
2006-07-18 11:25:00,24.44,24.44,24.36,24.38,108500.0,12.2163,12.2163,12.1763,12.1863,108500.0
2006-07-18 11:30:00,24.38,24.4,24.38,24.38,49800.0,12.1863,12.1963,12.1863,12.1863,49800.0
2006-07-18 11:35:00,24.39,24.4,24.38,24.4,41400.0,12.1913,12.1963,12.1863,12.1963,41400.0
2006-07-18 11:40:00,24.4,24.42,24.37,24.4,122300.0,12.1963,12.2063,12.1813,12.1963,122300.0
2006-07-18 11:45:00,24.41,24.45,24.4,24.45,63900.0,12.2013,12.2213,12.1963,12.2213,63900.0
2006-07-18 11:50:00,24.44,24.47,24.44,24.47,24200.0,12.2163,12.2313,12.2163,12.2313,24200.0
2006-07-18 11:55:00,24.47,24.47,24.41,24.45,35500.0,12.2313,12.2313,12.2013,12.2213,35500.0
2006-07-18 12:00:00,24.44,24.48,24.44,24.46,56400.0,12.2163,12.2363,12.2163,12.2263,56400.0
2006-07-18 12:05:00,24.46,24.46,24.43,24.43,22500.0,12.2263,12.2263,12.2113,12.2113,22500.0
2006-07-18 12:10:00,24.43,24.49,24.42,24.47,24400.0,12.2113,12.2413,12.2063,12.2313,24400.0
2006-07-18 12:15:00,24.49,24.49,24.47,24.47,11200.0,12.2413,12.2413,12.2313,12.2313,11200.0
2006-07-18 12:20:00,24.48,24.49,24.46,24.46,10900.0,12.2363,12.2413,12.2263,12.2263,10900.0
2006-07-18 12:25:00,24.46,24.51,24.46,24.51,19200.0,12.2263,12.2513,12.2263,12.2513,19200.0
2006-07-18 12:30:00,24.5,24.5,24.48,24.48,10500.0,12.2463,12.2463,12.2363,12.2363,10500.0
2006-07-18 12:35:00,24.48,24.49,24.48,24.49,5500.0,12.2363,12.2413,12.2363,12.2413,5500.0
2006-07-18 12:40:00,24.48,24.54,24.48,24.53,33100.0,12.2363,12.2663,12.2363,12.2613,33100.0
2006-07-18 12:45:00,24.54,24.56,24.52,24.54,68400.0,12.2663,12.2763,12.2563,12.2663,68400.0
2006-07-18 12:50:00,24.54,24.54,24.47,24.48,19300.0,12.2663,12.2663,12.2313,12.2363,19300.0
2006-07-18 12:55:00,24.47,24.48,24.44,24.47,27000.0,12.2313,12.2363,12.2163,12.2313,27000.0
2006-07-18 13:00:00,24.47,24.5,24.45,24.5,39900.0,12.2313,12.2463,12.2213,12.2463,39900.0
2006-07-18 13:05:00,24.5,24.51,24.49,24.49,18200.0,12.2463,12.2513,12.2413,12.2413,18200.0
2006-07-18 13:10:00,24.49,24.49,24.45,24.46,26700.0,12.2413,12.2413,12.2213,12.2263,26700.0
2006-07-18 13:15:00,24.45,24.45,24.36,24.37,67900.0,12.2213,12.2213,12.1763,12.1813,67900.0
2006-07-18 13:20:00,24.36,24.39,24.35,24.39,71800.0,12.1763,12.1913,12.1713,12.1913,71800.0
2006-07-18 13:25:00,24.38,24.41,24.38,24.4,54900.0,12.1863,12.2013,12.1863,12.1963,54900.0
2006-07-18 13:30:00,24.4,24.41,24.37,24.38,40500.0,12.1963,12.2013,12.1813,12.1863,40500.0
2006-07-18 13:35:00,24.39,24.41,24.38,24.41,27200.0,12.1913,12.2013,12.1863,12.2013,27200.0
2006-07-18 13:40:00,24.4,24.41,24.36,24.37,13300.0,12.1963,12.2013,12.1763,12.1813,13300.0
2006-07-18 13:45:00,24.37,24.37,24.35,24.36,27100.0,12.1813,12.1813,12.1713,12.1763,27100.0
2006-07-18 13:50:00,24.35,24.37,24.34,24.37,29400.0,12.1713,12.1813,12.1663,12.1813,29400.0
2006-07-18 13:55:00,24.37,24.38,24.34,24.34,21500.0,12.1813,12.1863,12.1663,12.1663,21500.0
2006-07-18 14:00:00,24.34,24.41,24.34,24.4,60800.0,12.1663,12.2013,12.1663,12.1963,60800.0
2006-07-18 14:05:00,24.41,24.43,24.4,24.4,26800.0,12.2013,12.2113,12.1963,12.1963,26800.0
2006-07-18 14:10:00,24.41,24.46,24.4,24.43,72500.0,12.2013,12.2263,12.1963,12.2113,72500.0
2006-07-18 14:15:00,24.43,24.47,24.42,24.47,35300.0,12.2113,12.2313,12.2063,12.2313,35300.0
2006-07-18 14:20:00,24.46,24.48,24.43,24.45,22800.0,12.2263,12.2363,12.2113,12.2213,22800.0
2006-07-18 14:25:00,24.44,24.54,24.44,24.53,46900.0,12.2163,12.2663,12.2163,12.2613,46900.0
2006-07-18 14:30:00,24.53,24.54,24.5,24.5,50300.0,12.2613,12.2663,12.2463,12.2463,50300.0
2006-07-18 14:35:00,24.51,24.56,24.5,24.55,55600.0,12.2513,12.2763,12.2463,12.2713,55600.0
2006-07-18 14:40:00,24.55,24.56,24.53,24.54,49400.0,12.2713,12.2763,12.2613,12.2663,49400.0
2006-07-18 14:45:00,24.54,24.56,24.53,24.55,63600.0,12.2663,12.2763,12.2613,12.2713,63600.0
2006-07-18 14:50:00,24.56,24.56,24.48,24.49,57100.0,12.2763,12.2763,12.2363,12.2413,57100.0
2006-07-18 14:55:00,24.48,24.49,24.45,24.49,76000.0,12.2363,12.2413,12.2213,12.2413,76000.0
2006-07-18 15:00:00,24.49,24.56,24.49,24.54,71700.0,12.2413,12.2763,12.2413,12.2663,71700.0
2006-07-18 15:05:00,24.55,24.56,24.46,24.47,40600.0,12.2713,12.2763,12.2263,12.2313,40600.0
2006-07-18 15:10:00,24.46,24.47,24.4,24.41,32400.0,12.2263,12.2313,12.1963,12.2013,32400.0
2006-07-18 15:15:00,24.41,24.49,24.41,24.48,19100.0,12.2013,12.2413,12.2013,12.2363,19100.0
2006-07-18 15:20:00,24.48,24.49,24.4,24.41,38400.0,12.2363,12.2413,12.1963,12.2013,38400.0
2006-07-18 15:25:00,24.41,24.45,24.41,24.44,30700.0,12.2013,12.2213,12.2013,12.2163,30700.0
2006-07-18 15:30:00,24.45,24.56,24.44,24.55,70300.0,12.2213,12.2763,12.2163,12.2713,70300.0
2006-07-18 15:35:00,24.55,24.56,24.52,24.52,34300.0,12.2713,12.2763,12.2563,12.2563,34300.0
2006-07-18 15:40:00,24.53,24.59,24.51,24.58,64800.0,12.2613,12.2913,12.2513,12.2863,64800.0
2006-07-18 15:45:00,24.57,24.67,24.57,24.63,101000.0,12.2813,12.3313,12.2813,12.3113,101000.0
2006-07-18 15:50:00,24.63,24.66,24.6,24.63,158200.0,12.3113,12.3263,12.2963,12.3113,158200.0
2006-07-18 15:55:00,24.64,24.64,24.62,24.62,112300.0,12.3163,12.3163,12.3063,12.3063,112300.0
2006-07-19 09:30:00,24.8,24.84,24.76,24.77,140600.0,12.3962,12.4162,12.3763,12.3813,140600.0
2006-07-19 09:35:00,24.78,24.9,24.76,24.88,60800.0,12.3863,12.4462,12.3763,12.4362,60800.0
2006-07-19 09:40:00,24.9,24.94,24.87,24.94,102600.0,12.4462,12.4662,12.4312,12.4662,102600.0
2006-07-19 09:45:00,24.94,25.2,24.94,25.16,175500.0,12.4662,12.5962,12.4662,12.5762,175500.0
2006-07-19 09:50:00,25.16,25.19,25.07,25.1,78400.0,12.5762,12.5912,12.5312,12.5462,78400.0
2006-07-19 09:55:00,25.11,25.12,25.0,25.08,38100.0,12.5512,12.5562,12.4962,12.5362,38100.0
2006-07-19 10:00:00,25.08,25.36,25.08,25.31,165400.0,12.5362,12.6762,12.5362,12.6512,165400.0
2006-07-19 10:05:00,25.31,25.33,25.24,25.3,55400.0,12.6512,12.6612,12.6162,12.6462,55400.0
2006-07-19 10:10:00,25.3,25.31,25.25,25.26,67200.0,12.6462,12.6512,12.6212,12.6262,67200.0
2006-07-19 10:15:00,25.26,25.27,25.21,25.27,57700.0,12.6262,12.6312,12.6012,12.6312,57700.0
2006-07-19 10:20:00,25.27,25.3,25.2,25.2,102700.0,12.6312,12.6462,12.5962,12.5962,102700.0
2006-07-19 10:25:00,25.21,25.27,25.2,25.25,54700.0,12.6012,12.6312,12.5962,12.6212,54700.0
2006-07-19 10:30:00,25.25,25.29,25.22,25.23,63100.0,12.6212,12.6412,12.6062,12.6112,63100.0
2006-07-19 10:35:00,25.21,25.3,25.21,25.22,142200.0,12.6012,12.6462,12.6012,12.6062,142200.0
2006-07-19 10:40:00,25.21,25.26,25.19,25.26,144700.0,12.6012,12.6262,12.5912,12.6262,144700.0
2006-07-19 10:45:00,25.26,25.3,25.24,25.26,80800.0,12.6262,12.6462,12.6162,12.6262,80800.0
2006-07-19 10:50:00,25.27,25.29,25.26,25.28,46600.0,12.6312,12.6412,12.6262,12.6362,46600.0
2006-07-19 10:55:00,25.26,25.29,25.26,25.29,77800.0,12.6262,12.6412,12.6262,12.6412,77800.0
2006-07-19 11:00:00,25.29,25.3,25.28,25.3,53200.0,12.6412,12.6462,12.6362,12.6462,53200.0
2006-07-19 11:05:00,25.3,25.31,25.25,25.27,48200.0,12.6462,12.6512,12.6212,12.6312,48200.0
2006-07-19 11:10:00,25.27,25.28,25.26,25.28,77700.0,12.6312,12.6362,12.6262,12.6362,77700.0
2006-07-19 11:15:00,25.27,25.28,25.25,25.27,96600.0,12.6312,12.6362,12.6212,12.6312,96600.0
2006-07-19 11:20:00,25.28,25.28,25.26,25.28,45200.0,12.6362,12.6362,12.6262,12.6362,45200.0
2006-07-19 11:25:00,25.27,25.28,25.27,25.28,47300.0,12.6312,12.6362,12.6312,12.6362,47300.0
2006-07-19 11:30:00,25.28,25.28,25.26,25.28,62200.0,12.6362,12.6362,12.6262,12.6362,62200.0
2006-07-19 11:35:00,25.28,25.3,25.27,25.3,169700.0,12.6362,12.6462,12.6312,12.6462,169700.0
2006-07-19 11:40:00,25.3,25.32,25.29,25.31,110600.0,12.6462,12.6562,12.6412,12.6512,110600.0
2006-07-19 11:45:00,25.31,25.33,25.29,25.33,77600.0,12.6512,12.6612,12.6412,12.6612,77600.0
2006-07-19 11:50:00,25.32,25.37,25.32,25.35,75900.0,12.6562,12.6812,12.6562,12.6712,75900.0
2006-07-19 11:55:00,25.34,25.37,25.33,25.37,50000.0,12.6662,12.6812,12.6612,12.6812,50000.0
2006-07-19 12:00:00,25.37,25.37,25.34,25.35,32700.0,12.6812,12.6812,12.6662,12.6712,32700.0
2006-07-19 12:05:00,25.34,25.37,25.34,25.36,43300.0,12.6662,12.6812,12.6662,12.6762,43300.0
2006-07-19 12:10:00,25.36,25.4,25.34,25.39,33500.0,12.6762,12.6962,12.6662,12.6912,33500.0
2006-07-19 12:15:00,25.39,25.39,25.35,25.35,26600.0,12.6912,12.6912,12.6712,12.6712,26600.0
2006-07-19 12:20:00,25.36,25.37,25.34,25.37,30600.0,12.6762,12.6812,12.6662,12.6812,30600.0
2006-07-19 12:25:00,25.37,25.37,25.35,25.37,33100.0,12.6812,12.6812,12.6712,12.6812,33100.0
2006-07-19 12:30:00,25.37,25.42,25.37,25.39,51800.0,12.6812,12.7062,12.6812,12.6912,51800.0
2006-07-19 12:35:00,25.38,25.39,25.37,25.38,47500.0,12.6862,12.6912,12.6812,12.6862,47500.0
2006-07-19 12:40:00,25.38,25.4,25.37,25.38,63000.0,12.6862,12.6962,12.6812,12.6862,63000.0
2006-07-19 12:45:00,25.37,25.39,25.37,25.39,35400.0,12.6812,12.6912,12.6812,12.6912,35400.0
2006-07-19 12:50:00,25.39,25.45,25.39,25.45,79800.0,12.6912,12.7212,12.6912,12.7212,79800.0
2006-07-19 12:55:00,25.45,25.47,25.43,25.44,53000.0,12.7212,12.7311,12.7112,12.7162,53000.0
2006-07-19 13:00:00,25.45,25.46,25.44,25.45,20800.0,12.7212,12.7261,12.7162,12.7212,20800.0
2006-07-19 13:05:00,25.44,25.45,25.42,25.42,46200.0,12.7162,12.7212,12.7062,12.7062,46200.0
2006-07-19 13:10:00,25.42,25.44,25.42,25.44,77800.0,12.7062,12.7162,12.7062,12.7162,77800.0
2006-07-19 13:15:00,25.43,25.43,25.4,25.4,47700.0,12.7112,12.7112,12.6962,12.6962,47700.0
2006-07-19 13:20:00,25.41,25.41,25.38,25.41,83400.0,12.7012,12.7012,12.6862,12.7012,83400.0
2006-07-19 13:25:00,25.41,25.46,25.41,25.44,48900.0,12.7012,12.7261,12.7012,12.7162,48900.0
2006-07-19 13:30:00,25.42,25.43,25.39,25.39,89400.0,12.7062,12.7112,12.6912,12.6912,89400.0
2006-07-19 13:35:00,25.4,25.43,25.39,25.43,52200.0,12.6962,12.7112,12.6912,12.7112,52200.0
2006-07-19 13:40:00,25.43,25.46,25.42,25.45,35500.0,12.7112,12.7261,12.7062,12.7212,35500.0
2006-07-19 13:45:00,25.45,25.46,25.43,25.45,25700.0,12.7212,12.7261,12.7112,12.7212,25700.0
2006-07-19 13:50:00,25.45,25.5,25.41,25.49,102800.0,12.7212,12.7461,12.7012,12.7411,102800.0
2006-07-19 13:55:00,25.49,25.5,25.47,25.47,40100.0,12.7411,12.7461,12.7311,12.7311,40100.0
2006-07-19 14:00:00,25.48,25.5,25.47,25.48,52700.0,12.7361,12.7461,12.7311,12.7361,52700.0
2006-07-19 14:05:00,25.48,25.49,25.46,25.49,60900.0,12.7361,12.7411,12.7261,12.7411,60900.0
2006-07-19 14:10:00,25.49,25.52,25.48,25.51,69900.0,12.7411,12.7561,12.7361,12.7511,69900.0
2006-07-19 14:15:00,25.51,25.55,25.51,25.55,81100.0,12.7511,12.7711,12.7511,12.7711,81100.0
2006-07-19 14:20:00,25.55,25.57,25.53,25.55,79800.0,12.7711,12.7811,12.7611,12.7711,79800.0
2006-07-19 14:25:00,25.54,25.56,25.5,25.56,127600.0,12.7661,12.7761,12.7461,12.7761,127600.0
2006-07-19 14:30:00,25.56,25.6,25.53,25.58,106900.0,12.7761,12.7961,12.7611,12.7861,106900.0
2006-07-19 14:35:00,25.57,25.6,25.55,25.58,107800.0,12.7811,12.7961,12.7711,12.7861,107800.0
2006-07-19 14:40:00,25.57,25.63,25.56,25.59,93700.0,12.7811,12.8111,12.7761,12.7911,93700.0
2006-07-19 14:45:00,25.59,25.65,25.59,25.63,151100.0,12.7911,12.8211,12.7911,12.8111,151100.0
2006-07-19 14:50:00,25.64,25.66,25.6,25.65,119000.0,12.8161,12.8261,12.7961,12.8211,119000.0
2006-07-19 14:55:00,25.65,25.7,25.62,25.68,189100.0,12.8211,12.8461,12.8061,12.8361,189100.0
2006-07-19 15:00:00,25.68,25.69,25.66,25.67,68700.0,12.8361,12.8411,12.8261,12.8311,68700.0
2006-07-19 15:05:00,25.66,25.73,25.66,25.72,197300.0,12.8261,12.8611,12.8261,12.8561,197300.0
2006-07-19 15:10:00,25.73,25.75,25.73,25.74,117400.0,12.8611,12.8711,12.8611,12.8661,117400.0
2006-07-19 15:15:00,25.74,25.78,25.74,25.75,208000.0,12.8661,12.8861,12.8661,12.8711,208000.0
2006-07-19 15:20:00,25.75,25.76,25.73,25.74,135300.0,12.8711,12.8761,12.8611,12.8661,135300.0
2006-07-19 15:25:00,25.74,25.76,25.73,25.73,166700.0,12.8661,12.8761,12.8611,12.8611,166700.0
2006-07-19 15:30:00,25.73,25.75,25.71,25.71,179400.0,12.8611,12.8711,12.8511,12.8511,179400.0
2006-07-19 15:35:00,25.71,25.72,25.68,25.7,143800.0,12.8511,12.8561,12.8361,12.8461,143800.0
2006-07-19 15:40:00,25.7,25.74,25.69,25.72,395000.0,12.8461,12.8661,12.8411,12.8561,395000.0
2006-07-19 15:45:00,25.71,25.74,25.68,25.7,386200.0,12.8511,12.8661,12.8361,12.8461,386200.0
2006-07-19 15:50:00,25.7,25.7,25.55,25.55,302300.0,12.8461,12.8461,12.7711,12.7711,302300.0
2006-07-19 15:55:00,25.56,25.57,25.54,25.55,519000.0,12.7761,12.7811,12.7661,12.7711,519000.0
2006-07-20 09:30:00,25.6,25.7,25.55,25.7,111500.0,12.7961,12.8461,12.7711,12.8461,111500.0
2006-07-20 09:35:00,25.7,25.76,25.65,25.74,138400.0,12.8461,12.8761,12.8211,12.8661,138400.0
2006-07-20 09:40:00,25.74,25.75,25.67,25.7,101800.0,12.8661,12.8711,12.8311,12.8461,101800.0
2006-07-20 09:45:00,25.7,25.76,25.69,25.75,154400.0,12.8461,12.8761,12.8411,12.8711,154400.0
2006-07-20 09:50:00,25.75,25.77,25.66,25.77,167000.0,12.8711,12.8811,12.8261,12.8811,167000.0
2006-07-20 09:55:00,25.77,25.77,25.73,25.75,97500.0,12.8811,12.8811,12.8611,12.8711,97500.0
2006-07-20 10:00:00,25.75,25.77,25.74,25.75,58700.0,12.8711,12.8811,12.8661,12.8711,58700.0
2006-07-20 10:05:00,25.76,25.76,25.69,25.7,88100.0,12.8761,12.8761,12.8411,12.8461,88100.0
2006-07-20 10:10:00,25.69,25.75,25.69,25.72,107800.0,12.8411,12.8711,12.8411,12.8561,107800.0
2006-07-20 10:15:00,25.73,25.73,25.66,25.68,76100.0,12.8611,12.8611,12.8261,12.8361,76100.0
2006-07-20 10:20:00,25.68,25.7,25.67,25.7,67800.0,12.8361,12.8461,12.8311,12.8461,67800.0
2006-07-20 10:25:00,25.7,25.73,25.69,25.71,32300.0,12.8461,12.8611,12.8411,12.8511,32300.0
2006-07-20 10:30:00,25.72,25.72,25.6,25.62,109200.0,12.8561,12.8561,12.7961,12.8061,109200.0
2006-07-20 10:35:00,25.62,25.64,25.5,25.55,133200.0,12.8061,12.8161,12.7461,12.7711,133200.0
2006-07-20 10:40:00,25.54,25.55,25.43,25.48,90000.0,12.7661,12.7711,12.7112,12.7361,90000.0
2006-07-20 10:45:00,25.49,25.54,25.49,25.49,36800.0,12.7411,12.7661,12.7411,12.7411,36800.0
2006-07-20 10:50:00,25.5,25.52,25.49,25.52,32800.0,12.7461,12.7561,12.7411,12.7561,32800.0
2006-07-20 10:55:00,25.52,25.58,25.52,25.57,39900.0,12.7561,12.7861,12.7561,12.7811,39900.0
2006-07-20 11:00:00,25.57,25.58,25.57,25.58,54200.0,12.7811,12.7861,12.7811,12.7861,54200.0
2006-07-20 11:05:00,25.58,25.6,25.54,25.59,36700.0,12.7861,12.7961,12.7661,12.7911,36700.0
2006-07-20 11:10:00,25.59,25.61,25.57,25.61,31700.0,12.7911,12.8011,12.7811,12.8011,31700.0
2006-07-20 11:15:00,25.61,25.63,25.6,25.61,33700.0,12.8011,12.8111,12.7961,12.8011,33700.0
2006-07-20 11:20:00,25.6,25.61,25.57,25.59,35200.0,12.7961,12.8011,12.7811,12.7911,35200.0
2006-07-20 11:25:00,25.59,25.6,25.5,25.53,78100.0,12.7911,12.7961,12.7461,12.7611,78100.0
2006-07-20 11:30:00,25.52,25.58,25.52,25.57,31900.0,12.7561,12.7861,12.7561,12.7811,31900.0
2006-07-20 11:35:00,25.58,25.61,25.57,25.6,30000.0,12.7861,12.8011,12.7811,12.7961,30000.0
2006-07-20 11:40:00,25.59,25.6,25.57,25.57,23900.0,12.7911,12.7961,12.7811,12.7811,23900.0
2006-07-20 11:45:00,25.58,25.61,25.57,25.61,32000.0,12.7861,12.8011,12.7811,12.8011,32000.0
2006-07-20 11:50:00,25.61,25.62,25.6,25.61,33100.0,12.8011,12.8061,12.7961,12.8011,33100.0
2006-07-20 11:55:00,25.6,25.62,25.59,25.6,28200.0,12.7961,12.8061,12.7911,12.7961,28200.0
2006-07-20 12:00:00,25.61,25.63,25.6,25.63,73200.0,12.8011,12.8111,12.7961,12.8111,73200.0
2006-07-20 12:05:00,25.63,25.66,25.62,25.66,36000.0,12.8111,12.8261,12.8061,12.8261,36000.0
2006-07-20 12:10:00,25.66,25.66,25.63,25.63,33700.0,12.8261,12.8261,12.8111,12.8111,33700.0
2006-07-20 12:15:00,25.64,25.7,25.64,25.69,52300.0,12.8161,12.8461,12.8161,12.8411,52300.0
2006-07-20 12:20:00,25.69,25.72,25.69,25.72,33400.0,12.8411,12.8561,12.8411,12.8561,33400.0
2006-07-20 12:25:00,25.73,25.73,25.69,25.71,39300.0,12.8611,12.8611,12.8411,12.8511,39300.0
2006-07-20 12:30:00,25.71,25.71,25.68,25.69,37700.0,12.8511,12.8511,12.8361,12.8411,37700.0
2006-07-20 12:35:00,25.7,25.73,25.69,25.72,22400.0,12.8461,12.8611,12.8411,12.8561,22400.0
2006-07-20 12:40:00,25.73,25.75,25.72,25.74,15800.0,12.8611,12.8711,12.8561,12.8661,15800.0
2006-07-20 12:45:00,25.74,25.76,25.74,25.76,57500.0,12.8661,12.8761,12.8661,12.8761,57500.0
2006-07-20 12:50:00,25.75,25.77,25.75,25.75,31300.0,12.8711,12.8811,12.8711,12.8711,31300.0
2006-07-20 12:55:00,25.75,25.77,25.75,25.76,41200.0,12.8711,12.8811,12.8711,12.8761,41200.0
2006-07-20 13:00:00,25.76,25.83,25.76,25.82,84300.0,12.8761,12.9111,12.8761,12.9061,84300.0
2006-07-20 13:05:00,25.82,25.86,25.81,25.86,70800.0,12.9061,12.9261,12.9011,12.9261,70800.0
2006-07-20 13:10:00,25.87,25.87,25.86,25.86,38900.0,12.9311,12.9311,12.9261,12.9261,38900.0
2006-07-20 13:15:00,25.86,25.87,25.85,25.86,54300.0,12.9261,12.9311,12.9211,12.9261,54300.0
2006-07-20 13:20:00,25.86,25.88,25.86,25.88,69300.0,12.9261,12.9361,12.9261,12.9361,69300.0
2006-07-20 13:25:00,25.88,25.88,25.87,25.87,35100.0,12.9361,12.9361,12.9311,12.9311,35100.0
2006-07-20 13:30:00,25.87,25.89,25.85,25.88,37400.0,12.9311,12.9411,12.9211,12.9361,37400.0
2006-07-20 13:35:00,25.88,25.89,25.88,25.88,19100.0,12.9361,12.9411,12.9361,12.9361,19100.0
2006-07-20 13:40:00,25.89,25.89,25.83,25.84,36600.0,12.9411,12.9411,12.9111,12.9161,36600.0
2006-07-20 13:45:00,25.84,25.84,25.81,25.83,47800.0,12.9161,12.9161,12.9011,12.9111,47800.0
2006-07-20 13:50:00,25.83,25.84,25.82,25.82,32700.0,12.9111,12.9161,12.9061,12.9061,32700.0
2006-07-20 13:55:00,25.82,25.83,25.81,25.82,17000.0,12.9061,12.9111,12.9011,12.9061,17000.0
2006-07-20 14:00:00,25.81,25.84,25.79,25.8,97700.0,12.9011,12.9161,12.8911,12.8961,97700.0
2006-07-20 14:05:00,25.81,25.81,25.74,25.75,52300.0,12.9011,12.9011,12.8661,12.8711,52300.0
2006-07-20 14:10:00,25.74,25.78,25.74,25.74,61300.0,12.8661,12.8861,12.8661,12.8661,61300.0
2006-07-20 14:15:00,25.74,25.76,25.72,25.75,26400.0,12.8661,12.8761,12.8561,12.8711,26400.0
2006-07-20 14:20:00,25.75,25.79,25.74,25.79,69900.0,12.8711,12.8911,12.8661,12.8911,69900.0
2006-07-20 14:25:00,25.8,25.81,25.78,25.78,65300.0,12.8961,12.9011,12.8861,12.8861,65300.0
2006-07-20 14:30:00,25.78,25.8,25.77,25.79,35000.0,12.8861,12.8961,12.8811,12.8911,35000.0
2006-07-20 14:35:00,25.79,25.79,25.76,25.77,36300.0,12.8911,12.8911,12.8761,12.8811,36300.0
2006-07-20 14:40:00,25.77,25.79,25.76,25.78,43900.0,12.8811,12.8911,12.8761,12.8861,43900.0
2006-07-20 14:45:00,25.77,25.8,25.76,25.8,57600.0,12.8811,12.8961,12.8761,12.8961,57600.0
2006-07-20 14:50:00,25.79,25.8,25.78,25.8,71000.0,12.8911,12.8961,12.8861,12.8961,71000.0
2006-07-20 14:55:00,25.79,25.79,25.68,25.68,38100.0,12.8911,12.8911,12.8361,12.8361,38100.0
2006-07-20 15:00:00,25.68,25.71,25.68,25.69,107400.0,12.8361,12.8511,12.8361,12.8411,107400.0
2006-07-20 15:05:00,25.7,25.71,25.69,25.7,45200.0,12.8461,12.8511,12.8411,12.8461,45200.0
2006-07-20 15:10:00,25.69,25.72,25.68,25.72,73100.0,12.8411,12.8561,12.8361,12.8561,73100.0
2006-07-20 15:15:00,25.72,25.74,25.71,25.73,30000.0,12.8561,12.8661,12.8511,12.8611,30000.0
2006-07-20 15:20:00,25.73,25.74,25.68,25.7,63000.0,12.8611,12.8661,12.8361,12.8461,63000.0
2006-07-20 15:25:00,25.7,25.71,25.69,25.7,30500.0,12.8461,12.8511,12.8411,12.8461,30500.0
2006-07-20 15:30:00,25.69,25.71,25.69,25.69,43500.0,12.8411,12.8511,12.8411,12.8411,43500.0
2006-07-20 15:35:00,25.7,25.71,25.69,25.7,36000.0,12.8461,12.8511,12.8411,12.8461,36000.0
2006-07-20 15:40:00,25.7,25.71,25.69,25.71,149200.0,12.8461,12.8511,12.8411,12.8511,149200.0
2006-07-20 15:45:00,25.71,25.71,25.67,25.68,129200.0,12.8511,12.8511,12.8311,12.8361,129200.0
2006-07-20 15:50:00,25.68,25.69,25.64,25.66,162700.0,12.8361,12.8411,12.8161,12.8261,162700.0
2006-07-20 15:55:00,25.67,25.67,25.64,25.65,130900.0,12.8311,12.8311,12.8161,12.8211,130900.0
2006-07-21 09:30:00,25.72,25.72,25.63,25.66,1203800.0,12.8561,12.8561,12.8111,12.8261,1203800.0
2006-07-21 09:35:00,25.66,25.7,25.62,25.69,63800.0,12.8261,12.8461,12.8061,12.8411,63800.0
2006-07-21 09:40:00,25.7,25.77,25.7,25.76,108500.0,12.8461,12.8811,12.8461,12.8761,108500.0
2006-07-21 09:45:00,25.77,25.79,25.57,25.57,93500.0,12.8811,12.8911,12.7811,12.7811,93500.0
2006-07-21 09:50:00,25.57,25.67,25.52,25.63,62900.0,12.7811,12.8311,12.7561,12.8111,62900.0
2006-07-21 09:55:00,25.65,25.76,25.65,25.72,108600.0,12.8211,12.8761,12.8211,12.8561,108600.0
2006-07-21 10:00:00,25.72,25.78,25.7,25.73,82200.0,12.8561,12.8861,12.8461,12.8611,82200.0
2006-07-21 10:05:00,25.72,25.77,25.7,25.76,35800.0,12.8561,12.8811,12.8461,12.8761,35800.0
2006-07-21 10:10:00,25.76,25.77,25.67,25.68,38000.0,12.8761,12.8811,12.8311,12.8361,38000.0
2006-07-21 10:15:00,25.68,25.71,25.67,25.67,23600.0,12.8361,12.8511,12.8311,12.8311,23600.0
2006-07-21 10:20:00,25.7,25.73,25.67,25.68,55500.0,12.8461,12.8611,12.8311,12.8361,55500.0
2006-07-21 10:25:00,25.67,25.67,25.63,25.63,36400.0,12.8311,12.8311,12.8111,12.8111,36400.0
2006-07-21 10:30:00,25.63,25.64,25.61,25.62,34500.0,12.8111,12.8161,12.8011,12.8061,34500.0
2006-07-21 10:35:00,25.62,25.7,25.62,25.69,72700.0,12.8061,12.8461,12.8061,12.8411,72700.0
2006-07-21 10:40:00,25.68,25.69,25.65,25.65,29800.0,12.8361,12.8411,12.8211,12.8211,29800.0
2006-07-21 10:45:00,25.66,25.69,25.65,25.69,43300.0,12.8261,12.8411,12.8211,12.8411,43300.0
2006-07-21 10:50:00,25.68,25.74,25.66,25.72,32400.0,12.8361,12.8661,12.8261,12.8561,32400.0
2006-07-21 10:55:00,25.71,25.76,25.71,25.72,54100.0,12.8511,12.8761,12.8511,12.8561,54100.0
2006-07-21 11:00:00,25.71,25.72,25.67,25.7,31300.0,12.8511,12.8561,12.8311,12.8461,31300.0
2006-07-21 11:05:00,25.69,25.72,25.66,25.67,30000.0,12.8411,12.8561,12.8261,12.8311,30000.0
2006-07-21 11:10:00,25.66,25.68,25.65,25.65,38000.0,12.8261,12.8361,12.8211,12.8211,38000.0
2006-07-21 11:15:00,25.65,25.66,25.58,25.58,80300.0,12.8211,12.8261,12.7861,12.7861,80300.0
2006-07-21 11:20:00,25.58,25.6,25.55,25.55,82800.0,12.7861,12.7961,12.7711,12.7711,82800.0
2006-07-21 11:25:00,25.54,25.55,25.47,25.49,78700.0,12.7661,12.7711,12.7311,12.7411,78700.0
2006-07-21 11:30:00,25.48,25.53,25.48,25.51,38800.0,12.7361,12.7611,12.7361,12.7511,38800.0
2006-07-21 11:35:00,25.5,25.51,25.49,25.5,18500.0,12.7461,12.7511,12.7411,12.7461,18500.0
2006-07-21 11:40:00,25.51,25.52,25.5,25.52,18000.0,12.7511,12.7561,12.7461,12.7561,18000.0
2006-07-21 11:45:00,25.52,25.56,25.51,25.55,26900.0,12.7561,12.7761,12.7511,12.7711,26900.0
2006-07-21 11:50:00,25.54,25.63,25.54,25.63,31300.0,12.7661,12.8111,12.7661,12.8111,31300.0
2006-07-21 11:55:00,25.62,25.64,25.56,25.56,22200.0,12.8061,12.8161,12.7761,12.7761,22200.0
2006-07-21 12:00:00,25.57,25.57,25.55,25.56,11100.0,12.7811,12.7811,12.7711,12.7761,11100.0
2006-07-21 12:05:00,25.55,25.55,25.53,25.54,17300.0,12.7711,12.7711,12.7611,12.7661,17300.0
2006-07-21 12:10:00,25.52,25.52,25.47,25.52,37800.0,12.7561,12.7561,12.7311,12.7561,37800.0
2006-07-21 12:15:00,25.51,25.51,25.44,25.45,22400.0,12.7511,12.7511,12.7162,12.7212,22400.0
2006-07-21 12:20:00,25.44,25.52,25.43,25.51,61400.0,12.7162,12.7561,12.7112,12.7511,61400.0
2006-07-21 12:25:00,25.52,25.53,25.49,25.49,14300.0,12.7561,12.7611,12.7411,12.7411,14300.0
2006-07-21 12:30:00,25.49,25.53,25.49,25.49,48200.0,12.7411,12.7611,12.7411,12.7411,48200.0
2006-07-21 12:35:00,25.49,25.49,25.44,25.45,29800.0,12.7411,12.7411,12.7162,12.7212,29800.0
2006-07-21 12:40:00,25.44,25.45,25.43,25.44,23000.0,12.7162,12.7212,12.7112,12.7162,23000.0
2006-07-21 12:45:00,25.44,25.47,25.43,25.43,24800.0,12.7162,12.7311,12.7112,12.7112,24800.0
2006-07-21 12:50:00,25.43,25.45,25.4,25.44,27900.0,12.7112,12.7212,12.6962,12.7162,27900.0
2006-07-21 12:55:00,25.44,25.47,25.43,25.43,33700.0,12.7162,12.7311,12.7112,12.7112,33700.0
2006-07-21 13:00:00,25.43,25.44,25.4,25.4,34300.0,12.7112,12.7162,12.6962,12.6962,34300.0
2006-07-21 13:05:00,25.4,25.5,25.4,25.47,53600.0,12.6962,12.7461,12.6962,12.7311,53600.0
2006-07-21 13:10:00,25.47,25.48,25.43,25.43,36200.0,12.7311,12.7361,12.7112,12.7112,36200.0
2006-07-21 13:15:00,25.43,25.45,25.43,25.44,21400.0,12.7112,12.7212,12.7112,12.7162,21400.0
2006-07-21 13:20:00,25.44,25.44,25.36,25.37,97900.0,12.7162,12.7162,12.6762,12.6812,97900.0
2006-07-21 13:25:00,25.36,25.39,25.31,25.37,87200.0,12.6762,12.6912,12.6512,12.6812,87200.0
2006-07-21 13:30:00,25.37,25.4,25.36,25.37,18300.0,12.6812,12.6962,12.6762,12.6812,18300.0
2006-07-21 13:35:00,25.37,25.41,25.37,25.39,27400.0,12.6812,12.7012,12.6812,12.6912,27400.0
2006-07-21 13:40:00,25.38,25.45,25.37,25.42,282200.0,12.6862,12.7212,12.6812,12.7062,282200.0
2006-07-21 13:45:00,25.42,25.49,25.42,25.44,31200.0,12.7062,12.7411,12.7062,12.7162,31200.0
2006-07-21 13:50:00,25.44,25.48,25.42,25.48,24400.0,12.7162,12.7361,12.7062,12.7361,24400.0
2006-07-21 13:55:00,25.48,25.5,25.47,25.48,27000.0,12.7361,12.7461,12.7311,12.7361,27000.0
2006-07-21 14:00:00,25.47,25.48,25.42,25.46,35100.0,12.7311,12.7361,12.7062,12.7261,35100.0
2006-07-21 14:05:00,25.46,25.49,25.46,25.48,20800.0,12.7261,12.7411,12.7261,12.7361,20800.0
2006-07-21 14:10:00,25.48,25.49,25.45,25.47,26900.0,12.7361,12.7411,12.7212,12.7311,26900.0
2006-07-21 14:15:00,25.46,25.48,25.44,25.47,18400.0,12.7261,12.7361,12.7162,12.7311,18400.0
2006-07-21 14:20:00,25.47,25.5,25.47,25.47,30300.0,12.7311,12.7461,12.7311,12.7311,30300.0
2006-07-21 14:25:00,25.47,25.53,25.47,25.52,35200.0,12.7311,12.7611,12.7311,12.7561,35200.0
2006-07-21 14:30:00,25.52,25.53,25.47,25.5,122300.0,12.7561,12.7611,12.7311,12.7461,122300.0
2006-07-21 14:35:00,25.51,25.53,25.49,25.52,21500.0,12.7511,12.7611,12.7411,12.7561,21500.0
2006-07-21 14:40:00,25.52,25.53,25.48,25.5,32900.0,12.7561,12.7611,12.7361,12.7461,32900.0
2006-07-21 14:45:00,25.49,25.5,25.48,25.49,23200.0,12.7411,12.7461,12.7361,12.7411,23200.0
2006-07-21 14:50:00,25.49,25.51,25.47,25.48,43700.0,12.7411,12.7511,12.7311,12.7361,43700.0
2006-07-21 14:55:00,25.49,25.49,25.46,25.48,35800.0,12.7411,12.7411,12.7261,12.7361,35800.0
2006-07-21 15:00:00,25.47,25.47,25.44,25.45,59900.0,12.7311,12.7311,12.7162,12.7212,59900.0
2006-07-21 15:05:00,25.46,25.48,25.45,25.48,28200.0,12.7261,12.7361,12.7212,12.7361,28200.0
2006-07-21 15:10:00,25.47,25.5,25.42,25.5,94500.0,12.7311,12.7461,12.7062,12.7461,94500.0
2006-07-21 15:15:00,25.49,25.5,25.45,25.46,37700.0,12.7411,12.7461,12.7212,12.7261,37700.0
2006-07-21 15:20:00,25.45,25.47,25.45,25.46,61200.0,12.7212,12.7311,12.7212,12.7261,61200.0
2006-07-21 15:25:00,25.46,25.47,25.44,25.46,66400.0,12.7261,12.7311,12.7162,12.7261,66400.0
2006-07-21 15:30:00,25.46,25.51,25.45,25.51,93200.0,12.7261,12.7511,12.7212,12.7511,93200.0
2006-07-21 15:35:00,25.5,25.54,25.5,25.51,45900.0,12.7461,12.7661,12.7461,12.7511,45900.0
2006-07-21 15:40:00,25.51,25.54,25.5,25.53,99700.0,12.7511,12.7661,12.7461,12.7611,99700.0
2006-07-21 15:45:00,25.54,25.55,25.51,25.52,75100.0,12.7661,12.7711,12.7511,12.7561,75100.0
2006-07-21 15:50:00,25.52,25.53,25.49,25.49,90600.0,12.7561,12.7611,12.7411,12.7411,90600.0
2006-07-21 15:55:00,25.49,25.51,25.47,25.51,348300.0,12.7411,12.7511,12.7311,12.7511,348300.0
2006-07-24 09:30:00,25.7,25.7,25.6,25.6,147600.0,12.8461,12.8461,12.7961,12.7961,147600.0
2006-07-24 09:35:00,25.55,25.69,25.55,25.65,112500.0,12.7711,12.8411,12.7711,12.8211,112500.0
2006-07-24 09:40:00,25.64,25.72,25.64,25.72,169000.0,12.8161,12.8561,12.8161,12.8561,169000.0
2006-07-24 09:45:00,25.71,25.75,25.7,25.72,39400.0,12.8511,12.8711,12.8461,12.8561,39400.0
2006-07-24 09:50:00,25.73,25.74,25.68,25.72,77700.0,12.8611,12.8661,12.8361,12.8561,77700.0
2006-07-24 09:55:00,25.72,25.72,25.69,25.69,90500.0,12.8561,12.8561,12.8411,12.8411,90500.0
2006-07-24 10:00:00,25.69,25.72,25.69,25.7,86100.0,12.8411,12.8561,12.8411,12.8461,86100.0
2006-07-24 10:05:00,25.71,25.72,25.68,25.69,67600.0,12.8511,12.8561,12.8361,12.8411,67600.0
2006-07-24 10:10:00,25.7,25.7,25.57,25.57,72700.0,12.8461,12.8461,12.7811,12.7811,72700.0
2006-07-24 10:15:00,25.57,25.66,25.57,25.66,95500.0,12.7811,12.8261,12.7811,12.8261,95500.0
2006-07-24 10:20:00,25.66,25.7,25.63,25.67,105200.0,12.8261,12.8461,12.8111,12.8311,105200.0
2006-07-24 10:25:00,25.68,25.72,25.68,25.72,70000.0,12.8361,12.8561,12.8361,12.8561,70000.0
2006-07-24 10:30:00,25.72,25.74,25.71,25.73,62400.0,12.8561,12.8661,12.8511,12.8611,62400.0
2006-07-24 10:35:00,25.72,25.73,25.71,25.73,29000.0,12.8561,12.8611,12.8511,12.8611,29000.0
2006-07-24 10:40:00,25.73,25.81,25.73,25.81,149400.0,12.8611,12.9011,12.8611,12.9011,149400.0
2006-07-24 10:45:00,25.81,25.82,25.79,25.82,158300.0,12.9011,12.9061,12.8911,12.9061,158300.0
2006-07-24 10:50:00,25.83,25.87,25.83,25.86,92200.0,12.9111,12.9311,12.9111,12.9261,92200.0
2006-07-24 10:55:00,25.86,25.87,25.8,25.86,72100.0,12.9261,12.9311,12.8961,12.9261,72100.0
2006-07-24 11:00:00,25.87,25.88,25.86,25.87,74300.0,12.9311,12.9361,12.9261,12.9311,74300.0
2006-07-24 11:05:00,25.87,25.91,25.86,25.88,136600.0,12.9311,12.9511,12.9261,12.9361,136600.0
2006-07-24 11:10:00,25.88,25.95,25.88,25.94,169200.0,12.9361,12.9711,12.9361,12.9661,169200.0
2006-07-24 11:15:00,25.95,25.97,25.95,25.97,103000.0,12.9711,12.9811,12.9711,12.9811,103000.0
2006-07-24 11:20:00,25.97,25.98,25.95,25.98,258100.0,12.9811,12.9861,12.9711,12.9861,258100.0
2006-07-24 11:25:00,25.97,25.99,25.96,25.99,121300.0,12.9811,12.9911,12.9761,12.9911,121300.0
2006-07-24 11:30:00,25.99,26.0,25.96,25.96,665100.0,12.9911,12.9961,12.9761,12.9761,665100.0
2006-07-24 11:35:00,25.97,25.99,25.96,25.99,123200.0,12.9811,12.9911,12.9761,12.9911,123200.0
2006-07-24 11:40:00,26.0,26.04,25.99,26.02,222100.0,12.9961,13.0161,12.9911,13.0061,222100.0
2006-07-24 11:45:00,26.03,26.09,25.95,26.04,190200.0,13.0111,13.0411,12.9711,13.0161,190200.0
2006-07-24 11:50:00,26.05,26.06,26.0,26.01,129700.0,13.0211,13.0261,12.9961,13.0011,129700.0
2006-07-24 11:55:00,26.02,26.02,25.95,25.96,163000.0,13.0061,13.0061,12.9711,12.9761,163000.0
2006-07-24 12:00:00,25.96,25.99,25.95,25.98,49200.0,12.9761,12.9911,12.9711,12.9861,49200.0
2006-07-24 12:05:00,25.99,26.0,25.96,25.99,59200.0,12.9911,12.9961,12.9761,12.9911,59200.0
2006-07-24 12:10:00,26.0,26.0,25.97,25.98,51900.0,12.9961,12.9961,12.9811,12.9861,51900.0
2006-07-24 12:15:00,25.99,26.0,25.97,25.98,21100.0,12.9911,12.9961,12.9811,12.9861,21100.0
2006-07-24 12:20:00,25.99,26.0,25.97,25.98,37100.0,12.9911,12.9961,12.9811,12.9861,37100.0
2006-07-24 12:25:00,25.99,26.0,25.98,25.99,83700.0,12.9911,12.9961,12.9861,12.9911,83700.0
2006-07-24 12:30:00,26.0,26.0,25.95,25.95,35800.0,12.9961,12.9961,12.9711,12.9711,35800.0
2006-07-24 12:35:00,25.94,25.96,25.94,25.94,15700.0,12.9661,12.9761,12.9661,12.9661,15700.0
2006-07-24 12:40:00,25.95,25.95,25.91,25.92,34800.0,12.9711,12.9711,12.9511,12.9561,34800.0
2006-07-24 12:45:00,25.92,25.99,25.91,25.98,36300.0,12.9561,12.9911,12.9511,12.9861,36300.0
2006-07-24 12:50:00,25.99,26.0,25.98,26.0,80300.0,12.9911,12.9961,12.9861,12.9961,80300.0
2006-07-24 12:55:00,26.0,26.01,25.99,26.0,55900.0,12.9961,13.0011,12.9911,12.9961,55900.0
2006-07-24 13:00:00,26.0,26.02,25.99,26.01,83000.0,12.9961,13.0061,12.9911,13.0011,83000.0
2006-07-24 13:05:00,26.01,26.01,25.92,25.93,91300.0,13.0011,13.0011,12.9561,12.9611,91300.0
2006-07-24 13:10:00,25.94,25.97,25.94,25.97,59600.0,12.9661,12.9811,12.9661,12.9811,59600.0
2006-07-24 13:15:00,25.97,25.99,25.96,25.98,23700.0,12.9811,12.9911,12.9761,12.9861,23700.0
2006-07-24 13:20:00,25.98,25.98,25.96,25.97,30000.0,12.9861,12.9861,12.9761,12.9811,30000.0
2006-07-24 13:25:00,25.97,25.97,25.96,25.97,22500.0,12.9811,12.9811,12.9761,12.9811,22500.0
2006-07-24 13:30:00,25.96,25.99,25.95,25.98,82100.0,12.9761,12.9911,12.9711,12.9861,82100.0
2006-07-24 13:35:00,25.98,25.98,25.97,25.98,24600.0,12.9861,12.9861,12.9811,12.9861,24600.0
2006-07-24 13:40:00,25.97,25.98,25.97,25.98,18700.0,12.9811,12.9861,12.9811,12.9861,18700.0
2006-07-24 13:45:00,25.98,25.98,25.96,25.96,38200.0,12.9861,12.9861,12.9761,12.9761,38200.0
2006-07-24 13:50:00,25.96,25.97,25.91,25.93,72600.0,12.9761,12.9811,12.9511,12.9611,72600.0
2006-07-24 13:55:00,25.93,25.93,25.9,25.9,79000.0,12.9611,12.9611,12.9461,12.9461,79000.0
2006-07-24 14:00:00,25.9,25.91,25.9,25.91,33200.0,12.9461,12.9511,12.9461,12.9511,33200.0
2006-07-24 14:05:00,25.91,25.91,25.88,25.89,40100.0,12.9511,12.9511,12.9361,12.9411,40100.0
2006-07-24 14:10:00,25.88,25.91,25.88,25.9,90900.0,12.9361,12.9511,12.9361,12.9461,90900.0
2006-07-24 14:15:00,25.91,25.92,25.89,25.92,65900.0,12.9511,12.9561,12.9411,12.9561,65900.0
2006-07-24 14:20:00,25.92,25.92,25.89,25.9,47000.0,12.9561,12.9561,12.9411,12.9461,47000.0
2006-07-24 14:25:00,25.9,25.93,25.89,25.92,151900.0,12.9461,12.9611,12.9411,12.9561,151900.0
2006-07-24 14:30:00,25.91,25.98,25.91,25.96,129600.0,12.9511,12.9861,12.9511,12.9761,129600.0
2006-07-24 14:35:00,25.96,26.0,25.94,25.99,137800.0,12.9761,12.9961,12.9661,12.9911,137800.0
2006-07-24 14:40:00,25.98,26.0,25.96,25.99,181400.0,12.9861,12.9961,12.9761,12.9911,181400.0
2006-07-24 14:45:00,25.99,26.01,25.99,26.0,129600.0,12.9911,13.0011,12.9911,12.9961,129600.0
2006-07-24 14:50:00,26.0,26.03,25.98,26.01,113500.0,12.9961,13.0111,12.9861,13.0011,113500.0
2006-07-24 14:55:00,26.02,26.03,25.99,26.0,128600.0,13.0061,13.0111,12.9911,12.9961,128600.0
2006-07-24 15:00:00,26.0,26.04,25.99,26.04,103100.0,12.9961,13.0161,12.9911,13.0161,103100.0
2006-07-24 15:05:00,26.04,26.05,26.02,26.03,44700.0,13.0161,13.0211,13.0061,13.0111,44700.0
2006-07-24 15:10:00,26.03,26.09,26.03,26.08,117200.0,13.0111,13.0411,13.0111,13.0361,117200.0
2006-07-24 15:15:00,26.08,26.08,26.05,26.05,47900.0,13.0361,13.0361,13.0211,13.0211,47900.0
2006-07-24 15:20:00,26.05,26.09,26.05,26.08,90500.0,13.0211,13.0411,13.0211,13.0361,90500.0
2006-07-24 15:25:00,26.08,26.08,26.03,26.05,97100.0,13.0361,13.0361,13.0111,13.0211,97100.0
2006-07-24 15:30:00,26.05,26.05,26.02,26.02,90800.0,13.0211,13.0211,13.0061,13.0061,90800.0
2006-07-24 15:35:00,26.02,26.03,25.98,25.98,118600.0,13.0061,13.0111,12.9861,12.9861,118600.0
2006-07-24 15:40:00,25.99,26.0,25.97,25.98,109900.0,12.9911,12.9961,12.9811,12.9861,109900.0
2006-07-24 15:45:00,25.98,26.02,25.97,26.0,242300.0,12.9861,13.0061,12.9811,12.9961,242300.0
2006-07-24 15:50:00,25.99,26.0,25.96,25.97,190900.0,12.9911,12.9961,12.9761,12.9811,190900.0
2006-07-24 15:55:00,25.97,25.99,25.96,25.97,219900.0,12.9811,12.9911,12.9761,12.9811,219900.0
2006-07-25 09:30:00,25.95,25.98,25.9,25.91,175200.0,12.9711,12.9861,12.9461,12.9511,175200.0
2006-07-25 09:35:00,25.94,25.97,25.91,25.93,56900.0,12.9661,12.9811,12.9511,12.9611,56900.0
2006-07-25 09:40:00,25.92,25.93,25.87,25.91,93000.0,12.9561,12.9611,12.9311,12.9511,93000.0
2006-07-25 09:45:00,25.92,26.0,25.91,25.99,150600.0,12.9561,12.9961,12.9511,12.9911,150600.0
2006-07-25 09:50:00,25.99,26.0,25.96,25.98,82200.0,12.9911,12.9961,12.9761,12.9861,82200.0
2006-07-25 09:55:00,25.98,26.03,25.97,26.0,74800.0,12.9861,13.0111,12.9811,12.9961,74800.0
2006-07-25 10:00:00,26.0,26.07,25.99,26.06,132700.0,12.9961,13.0311,12.9911,13.0261,132700.0
2006-07-25 10:05:00,26.06,26.09,26.04,26.08,115200.0,13.0261,13.0411,13.0161,13.0361,115200.0
2006-07-25 10:10:00,26.08,26.12,26.07,26.11,127400.0,13.0361,13.056,13.0311,13.0511,127400.0
2006-07-25 10:15:00,26.11,26.14,26.1,26.13,152800.0,13.0511,13.066,13.0461,13.061,152800.0
2006-07-25 10:20:00,26.12,26.13,26.05,26.06,144400.0,13.056,13.061,13.0211,13.0261,144400.0
2006-07-25 10:25:00,26.06,26.07,26.0,26.01,76500.0,13.0261,13.0311,12.9961,13.0011,76500.0
2006-07-25 10:30:00,26.0,26.02,25.97,25.97,61500.0,12.9961,13.0061,12.9811,12.9811,61500.0
2006-07-25 10:35:00,25.97,25.98,25.96,25.97,128800.0,12.9811,12.9861,12.9761,12.9811,128800.0
2006-07-25 10:40:00,25.97,25.99,25.95,25.95,85300.0,12.9811,12.9911,12.9711,12.9711,85300.0
2006-07-25 10:45:00,25.96,25.96,25.92,25.93,157800.0,12.9761,12.9761,12.9561,12.9611,157800.0
2006-07-25 10:50:00,25.93,26.0,25.93,25.99,87700.0,12.9611,12.9961,12.9611,12.9911,87700.0
2006-07-25 10:55:00,25.99,26.04,25.96,26.03,170800.0,12.9911,13.0161,12.9761,13.0111,170800.0
2006-07-25 11:00:00,26.03,26.03,25.97,25.97,115500.0,13.0111,13.0111,12.9811,12.9811,115500.0
2006-07-25 11:05:00,25.97,25.98,25.95,25.96,26100.0,12.9811,12.9861,12.9711,12.9761,26100.0
2006-07-25 11:10:00,25.95,25.98,25.94,25.97,31800.0,12.9711,12.9861,12.9661,12.9811,31800.0
2006-07-25 11:15:00,25.96,25.98,25.96,25.96,42500.0,12.9761,12.9861,12.9761,12.9761,42500.0
2006-07-25 11:20:00,25.95,25.98,25.95,25.98,98000.0,12.9711,12.9861,12.9711,12.9861,98000.0
2006-07-25 11:25:00,25.98,25.98,25.97,25.98,24500.0,12.9861,12.9861,12.9811,12.9861,24500.0
2006-07-25 11:30:00,25.98,25.98,25.94,25.95,46700.0,12.9861,12.9861,12.9661,12.9711,46700.0
2006-07-25 11:35:00,25.95,25.96,25.9,25.92,61500.0,12.9711,12.9761,12.9461,12.9561,61500.0
2006-07-25 11:40:00,25.92,25.93,25.88,25.9,103900.0,12.9561,12.9611,12.9361,12.9461,103900.0
2006-07-25 11:45:00,25.9,25.94,25.9,25.9,75700.0,12.9461,12.9661,12.9461,12.9461,75700.0
2006-07-25 11:50:00,25.91,25.91,25.87,25.88,60500.0,12.9511,12.9511,12.9311,12.9361,60500.0
2006-07-25 11:55:00,25.88,25.95,25.87,25.93,124400.0,12.9361,12.9711,12.9311,12.9611,124400.0
2006-07-25 12:00:00,25.93,25.94,25.89,25.9,81100.0,12.9611,12.9661,12.9411,12.9461,81100.0
2006-07-25 12:05:00,25.9,25.91,25.84,25.85,59400.0,12.9461,12.9511,12.9161,12.9211,59400.0
2006-07-25 12:10:00,25.84,25.84,25.81,25.82,32800.0,12.9161,12.9161,12.9011,12.9061,32800.0
2006-07-25 12:15:00,25.82,25.82,25.8,25.81,71300.0,12.9061,12.9061,12.8961,12.9011,71300.0
2006-07-25 12:20:00,25.8,25.87,25.8,25.84,89000.0,12.8961,12.9311,12.8961,12.9161,89000.0
2006-07-25 12:25:00,25.84,25.86,25.84,25.85,21100.0,12.9161,12.9261,12.9161,12.9211,21100.0
2006-07-25 12:30:00,25.85,25.86,25.83,25.86,44000.0,12.9211,12.9261,12.9111,12.9261,44000.0
2006-07-25 12:35:00,25.86,25.88,25.85,25.87,93300.0,12.9261,12.9361,12.9211,12.9311,93300.0
2006-07-25 12:40:00,25.87,25.87,25.84,25.85,33800.0,12.9311,12.9311,12.9161,12.9211,33800.0
2006-07-25 12:45:00,25.85,25.86,25.84,25.85,27000.0,12.9211,12.9261,12.9161,12.9211,27000.0
2006-07-25 12:50:00,25.85,25.85,25.82,25.85,31900.0,12.9211,12.9211,12.9061,12.9211,31900.0
2006-07-25 12:55:00,25.85,25.85,25.83,25.84,31200.0,12.9211,12.9211,12.9111,12.9161,31200.0
2006-07-25 13:00:00,25.84,25.85,25.83,25.83,40900.0,12.9161,12.9211,12.9111,12.9111,40900.0
2006-07-25 13:05:00,25.83,25.84,25.81,25.82,76300.0,12.9111,12.9161,12.9011,12.9061,76300.0
2006-07-25 13:10:00,25.82,25.82,25.8,25.81,76300.0,12.9061,12.9061,12.8961,12.9011,76300.0
2006-07-25 13:15:00,25.81,25.83,25.8,25.82,198100.0,12.9011,12.9111,12.8961,12.9061,198100.0
2006-07-25 13:20:00,25.82,25.88,25.81,25.87,124100.0,12.9061,12.9361,12.9011,12.9311,124100.0
2006-07-25 13:25:00,25.87,25.87,25.78,25.79,57100.0,12.9311,12.9311,12.8861,12.8911,57100.0
2006-07-25 13:30:00,25.79,25.8,25.78,25.78,46700.0,12.8911,12.8961,12.8861,12.8861,46700.0
2006-07-25 13:35:00,25.77,25.83,25.76,25.83,76700.0,12.8811,12.9111,12.8761,12.9111,76700.0
2006-07-25 13:40:00,25.83,25.85,25.81,25.83,79800.0,12.9111,12.9211,12.9011,12.9111,79800.0
2006-07-25 13:45:00,25.83,25.85,25.83,25.85,49400.0,12.9111,12.9211,12.9111,12.9211,49400.0
2006-07-25 13:50:00,25.85,25.85,25.84,25.85,15000.0,12.9211,12.9211,12.9161,12.9211,15000.0
2006-07-25 13:55:00,25.84,25.85,25.83,25.84,33600.0,12.9161,12.9211,12.9111,12.9161,33600.0
2006-07-25 14:00:00,25.85,25.86,25.84,25.84,37900.0,12.9211,12.9261,12.9161,12.9161,37900.0
2006-07-25 14:05:00,25.84,25.85,25.81,25.83,36500.0,12.9161,12.9211,12.9011,12.9111,36500.0
2006-07-25 14:10:00,25.83,25.84,25.8,25.83,45400.0,12.9111,12.9161,12.8961,12.9111,45400.0
2006-07-25 14:15:00,25.83,25.83,25.79,25.8,54100.0,12.9111,12.9111,12.8911,12.8961,54100.0
2006-07-25 14:20:00,25.8,25.8,25.78,25.78,55300.0,12.8961,12.8961,12.8861,12.8861,55300.0
2006-07-25 14:25:00,25.79,25.81,25.78,25.8,74100.0,12.8911,12.9011,12.8861,12.8961,74100.0
2006-07-25 14:30:00,25.8,25.84,25.8,25.83,58700.0,12.8961,12.9161,12.8961,12.9111,58700.0
2006-07-25 14:35:00,25.83,25.83,25.78,25.8,58300.0,12.9111,12.9111,12.8861,12.8961,58300.0
2006-07-25 14:40:00,25.8,25.82,25.77,25.81,62300.0,12.8961,12.9061,12.8811,12.9011,62300.0
2006-07-25 14:45:00,25.8,25.87,25.8,25.84,85600.0,12.8961,12.9311,12.8961,12.9161,85600.0
2006-07-25 14:50:00,25.84,25.86,25.82,25.86,64100.0,12.9161,12.9261,12.9061,12.9261,64100.0
2006-07-25 14:55:00,25.86,25.88,25.84,25.85,58500.0,12.9261,12.9361,12.9161,12.9211,58500.0
2006-07-25 15:00:00,25.84,25.89,25.83,25.88,137100.0,12.9161,12.9411,12.9111,12.9361,137100.0
2006-07-25 15:05:00,25.88,25.89,25.85,25.86,101600.0,12.9361,12.9411,12.9211,12.9261,101600.0
2006-07-25 15:10:00,25.86,25.86,25.83,25.85,72400.0,12.9261,12.9261,12.9111,12.9211,72400.0
2006-07-25 15:15:00,25.85,26.0,25.85,25.98,162400.0,12.9211,12.9961,12.9211,12.9861,162400.0
2006-07-25 15:20:00,25.98,26.0,25.94,25.94,161700.0,12.9861,12.9961,12.9661,12.9661,161700.0
2006-07-25 15:25:00,25.95,26.03,25.95,26.03,115500.0,12.9711,13.0111,12.9711,13.0111,115500.0
2006-07-25 15:30:00,26.03,26.04,25.98,26.0,167600.0,13.0111,13.0161,12.9861,12.9961,167600.0
2006-07-25 15:35:00,26.01,26.04,26.0,26.01,90700.0,13.0011,13.0161,12.9961,13.0011,90700.0
2006-07-25 15:40:00,26.0,26.0,25.93,25.93,66400.0,12.9961,12.9961,12.9611,12.9611,66400.0
2006-07-25 15:45:00,25.93,25.94,25.9,25.9,72800.0,12.9611,12.9661,12.9461,12.9461,72800.0
2006-07-25 15:50:00,25.9,25.92,25.89,25.91,135900.0,12.9461,12.9561,12.9411,12.9511,135900.0
2006-07-25 15:55:00,25.91,25.94,25.89,25.89,128300.0,12.9511,12.9661,12.9411,12.9411,128300.0
2006-07-26 09:30:00,25.9,25.91,25.84,25.91,133700.0,12.9461,12.9511,12.9161,12.9511,133700.0
2006-07-26 09:35:00,25.91,25.97,25.86,25.97,83400.0,12.9511,12.9811,12.9261,12.9811,83400.0
2006-07-26 09:40:00,25.97,26.05,25.96,26.0,103700.0,12.9811,13.0211,12.9761,12.9961,103700.0
2006-07-26 09:45:00,26.0,26.09,25.99,25.99,87400.0,12.9961,13.0411,12.9911,12.9911,87400.0
2006-07-26 09:50:00,25.99,26.03,25.96,25.96,87300.0,12.9911,13.0111,12.9761,12.9761,87300.0
2006-07-26 09:55:00,25.96,26.01,25.96,25.97,130700.0,12.9761,13.0011,12.9761,12.9811,130700.0
2006-07-26 10:00:00,25.98,25.98,25.94,25.96,62400.0,12.9861,12.9861,12.9661,12.9761,62400.0
2006-07-26 10:05:00,25.96,26.05,25.94,26.01,633700.0,12.9761,13.0211,12.9661,13.0011,633700.0
2006-07-26 10:10:00,26.0,26.01,25.96,26.0,73400.0,12.9961,13.0011,12.9761,12.9961,73400.0
2006-07-26 10:15:00,25.98,25.98,25.92,25.95,114100.0,12.9861,12.9861,12.9561,12.9711,114100.0
2006-07-26 10:20:00,25.95,25.99,25.9,25.92,144100.0,12.9711,12.9911,12.9461,12.9561,144100.0
2006-07-26 10:25:00,25.92,25.96,25.9,25.95,68200.0,12.9561,12.9761,12.9461,12.9711,68200.0
2006-07-26 10:30:00,25.94,26.0,25.94,25.99,264000.0,12.9661,12.9961,12.9661,12.9911,264000.0
2006-07-26 10:35:00,26.01,26.02,25.96,26.0,128700.0,13.0011,13.0061,12.9761,12.9961,128700.0
2006-07-26 10:40:00,26.0,26.01,25.96,25.98,164100.0,12.9961,13.0011,12.9761,12.9861,164100.0
2006-07-26 10:45:00,25.98,26.0,25.9,25.91,119100.0,12.9861,12.9961,12.9461,12.9511,119100.0
2006-07-26 10:50:00,25.91,25.96,25.91,25.92,37900.0,12.9511,12.9761,12.9511,12.9561,37900.0
2006-07-26 10:55:00,25.93,25.93,25.89,25.9,72300.0,12.9611,12.9611,12.9411,12.9461,72300.0
2006-07-26 11:00:00,25.9,25.91,25.86,25.86,98400.0,12.9461,12.9511,12.9261,12.9261,98400.0
2006-07-26 11:05:00,25.87,25.92,25.85,25.89,96900.0,12.9311,12.9561,12.9211,12.9411,96900.0
2006-07-26 11:10:00,25.9,25.91,25.89,25.9,93600.0,12.9461,12.9511,12.9411,12.9461,93600.0
2006-07-26 11:15:00,25.91,25.97,25.9,25.96,159600.0,12.9511,12.9811,12.9461,12.9761,159600.0
2006-07-26 11:20:00,25.95,25.98,25.91,25.92,104200.0,12.9711,12.9861,12.9511,12.9561,104200.0
2006-07-26 11:25:00,25.92,25.98,25.91,25.98,90100.0,12.9561,12.9861,12.9511,12.9861,90100.0
2006-07-26 11:30:00,25.98,25.99,25.97,25.98,62500.0,12.9861,12.9911,12.9811,12.9861,62500.0
2006-07-26 11:35:00,25.98,25.99,25.96,25.98,59900.0,12.9861,12.9911,12.9761,12.9861,59900.0
2006-07-26 11:40:00,25.98,25.98,25.95,25.95,17600.0,12.9861,12.9861,12.9711,12.9711,17600.0
2006-07-26 11:45:00,25.96,25.97,25.94,25.96,32400.0,12.9761,12.9811,12.9661,12.9761,32400.0
2006-07-26 11:50:00,25.95,25.96,25.94,25.94,45700.0,12.9711,12.9761,12.9661,12.9661,45700.0
2006-07-26 11:55:00,25.95,25.95,25.94,25.95,47600.0,12.9711,12.9711,12.9661,12.9711,47600.0
2006-07-26 12:00:00,25.95,25.96,25.94,25.96,75600.0,12.9711,12.9761,12.9661,12.9761,75600.0
2006-07-26 12:05:00,25.96,25.96,25.95,25.96,49800.0,12.9761,12.9761,12.9711,12.9761,49800.0
2006-07-26 12:10:00,25.95,25.96,25.95,25.96,63900.0,12.9711,12.9761,12.9711,12.9761,63900.0
2006-07-26 12:15:00,25.96,25.98,25.94,25.94,148300.0,12.9761,12.9861,12.9661,12.9661,148300.0
2006-07-26 12:20:00,25.94,25.96,25.93,25.94,85300.0,12.9661,12.9761,12.9611,12.9661,85300.0
2006-07-26 12:25:00,25.94,25.95,25.91,25.92,76000.0,12.9661,12.9711,12.9511,12.9561,76000.0
2006-07-26 12:30:00,25.91,25.94,25.91,25.93,25300.0,12.9511,12.9661,12.9511,12.9611,25300.0
2006-07-26 12:35:00,25.94,25.94,25.88,25.9,32100.0,12.9661,12.9661,12.9361,12.9461,32100.0
2006-07-26 12:40:00,25.91,25.92,25.9,25.9,35100.0,12.9511,12.9561,12.9461,12.9461,35100.0
2006-07-26 12:45:00,25.89,25.92,25.89,25.92,44300.0,12.9411,12.9561,12.9411,12.9561,44300.0
2006-07-26 12:50:00,25.92,25.93,25.92,25.92,35700.0,12.9561,12.9611,12.9561,12.9561,35700.0
2006-07-26 12:55:00,25.93,25.94,25.92,25.94,27500.0,12.9611,12.9661,12.9561,12.9661,27500.0
2006-07-26 13:00:00,25.94,25.96,25.93,25.95,50700.0,12.9661,12.9761,12.9611,12.9711,50700.0
2006-07-26 13:05:00,25.95,25.95,25.93,25.95,40000.0,12.9711,12.9711,12.9611,12.9711,40000.0
2006-07-26 13:10:00,25.95,25.96,25.93,25.96,48100.0,12.9711,12.9761,12.9611,12.9761,48100.0
2006-07-26 13:15:00,25.96,25.97,25.95,25.96,49900.0,12.9761,12.9811,12.9711,12.9761,49900.0
2006-07-26 13:20:00,25.96,25.99,25.96,25.97,35100.0,12.9761,12.9911,12.9761,12.9811,35100.0
2006-07-26 13:25:00,25.97,25.97,25.95,25.95,20000.0,12.9811,12.9811,12.9711,12.9711,20000.0
2006-07-26 13:30:00,25.95,25.97,25.94,25.96,74800.0,12.9711,12.9811,12.9661,12.9761,74800.0
2006-07-26 13:35:00,25.97,25.97,25.95,25.95,42100.0,12.9811,12.9811,12.9711,12.9711,42100.0
2006-07-26 13:40:00,25.96,25.96,25.93,25.93,37700.0,12.9761,12.9761,12.9611,12.9611,37700.0
2006-07-26 13:45:00,25.94,25.99,25.93,25.95,86600.0,12.9661,12.9911,12.9611,12.9711,86600.0
2006-07-26 13:50:00,25.95,26.0,25.95,25.97,111100.0,12.9711,12.9961,12.9711,12.9811,111100.0
2006-07-26 13:55:00,25.97,25.97,25.93,25.93,46400.0,12.9811,12.9811,12.9611,12.9611,46400.0
2006-07-26 14:00:00,25.93,25.95,25.91,25.94,85700.0,12.9611,12.9711,12.9511,12.9661,85700.0
2006-07-26 14:05:00,25.94,25.94,25.87,25.91,85500.0,12.9661,12.9661,12.9311,12.9511,85500.0
2006-07-26 14:10:00,25.92,26.0,25.91,25.93,230600.0,12.9561,12.9961,12.9511,12.9611,230600.0
2006-07-26 14:15:00,25.94,26.0,25.91,25.91,86200.0,12.9661,12.9961,12.9511,12.9511,86200.0
2006-07-26 14:20:00,25.91,25.97,25.91,25.93,90600.0,12.9511,12.9811,12.9511,12.9611,90600.0
2006-07-26 14:25:00,25.94,25.97,25.93,25.97,141700.0,12.9661,12.9811,12.9611,12.9811,141700.0
2006-07-26 14:30:00,25.97,25.99,25.94,25.96,78700.0,12.9811,12.9911,12.9661,12.9761,78700.0
2006-07-26 14:35:00,25.96,25.99,25.95,25.99,175800.0,12.9761,12.9911,12.9711,12.9911,175800.0
2006-07-26 14:40:00,25.98,26.0,25.96,25.99,164700.0,12.9861,12.9961,12.9761,12.9911,164700.0
2006-07-26 14:45:00,25.99,25.99,25.95,25.97,392500.0,12.9911,12.9911,12.9711,12.9811,392500.0
2006-07-26 14:50:00,25.97,26.0,25.96,26.0,102600.0,12.9811,12.9961,12.9761,12.9961,102600.0
2006-07-26 14:55:00,26.0,26.01,25.96,25.98,94900.0,12.9961,13.0011,12.9761,12.9861,94900.0
2006-07-26 15:00:00,25.98,25.98,25.92,25.93,129100.0,12.9861,12.9861,12.9561,12.9611,129100.0
2006-07-26 15:05:00,25.93,25.96,25.92,25.96,89000.0,12.9611,12.9761,12.9561,12.9761,89000.0
2006-07-26 15:10:00,25.96,25.99,25.96,25.98,168100.0,12.9761,12.9911,12.9761,12.9861,168100.0
2006-07-26 15:15:00,25.98,26.01,25.97,25.98,134200.0,12.9861,13.0011,12.9811,12.9861,134200.0
2006-07-26 15:20:00,25.98,26.0,25.97,25.99,149600.0,12.9861,12.9961,12.9811,12.9911,149600.0
2006-07-26 15:25:00,25.98,26.0,25.98,26.0,92200.0,12.9861,12.9961,12.9861,12.9961,92200.0
2006-07-26 15:30:00,26.0,26.05,25.99,26.05,238200.0,12.9961,13.0211,12.9911,13.0211,238200.0
2006-07-26 15:35:00,26.05,26.11,26.04,26.1,243700.0,13.0211,13.0511,13.0161,13.0461,243700.0
2006-07-26 15:40:00,26.1,26.11,26.04,26.07,427200.0,13.0461,13.0511,13.0161,13.0311,427200.0
2006-07-26 15:45:00,26.07,26.1,26.06,26.1,231700.0,13.0311,13.0461,13.0261,13.0461,231700.0
2006-07-26 15:50:00,26.1,26.1,26.08,26.08,192100.0,13.0461,13.0461,13.0361,13.0361,192100.0
2006-07-26 15:55:00,26.09,26.09,25.99,25.99,230300.0,13.0411,13.0411,12.9911,12.9911,230300.0
2006-07-27 09:30:00,25.1,25.2,24.8,24.81,1573400.0,12.5462,12.5962,12.3962,12.4012,1573400.0
2006-07-27 09:35:00,24.8,25.0,24.48,24.5,473200.0,12.3962,12.4962,12.2363,12.2463,473200.0
2006-07-27 09:40:00,24.5,24.5,23.8,23.92,594900.0,12.2463,12.2463,11.8964,11.9564,594900.0
2006-07-27 09:45:00,23.91,24.37,23.89,24.33,1089400.0,11.9514,12.1813,11.9414,12.1613,1089400.0
2006-07-27 09:50:00,24.33,24.37,24.22,24.26,547400.0,12.1613,12.1813,12.1063,12.1263,547400.0
2006-07-27 09:55:00,24.26,24.49,24.26,24.49,541800.0,12.1263,12.2413,12.1263,12.2413,541800.0
2006-07-27 10:00:00,24.49,24.84,24.4,24.75,788700.0,12.2413,12.4162,12.1963,12.3713,788700.0
2006-07-27 10:05:00,24.75,24.76,24.52,24.58,457800.0,12.3713,12.3763,12.2563,12.2863,457800.0
2006-07-27 10:10:00,24.57,24.6,24.45,24.46,593300.0,12.2813,12.2963,12.2213,12.2263,593300.0
2006-07-27 10:15:00,24.46,24.49,24.31,24.37,518600.0,12.2263,12.2413,12.1513,12.1813,518600.0
2006-07-27 10:20:00,24.37,24.47,24.37,24.45,346900.0,12.1813,12.2313,12.1813,12.2213,346900.0
2006-07-27 10:25:00,24.46,24.59,24.43,24.57,433800.0,12.2263,12.2913,12.2113,12.2813,433800.0
2006-07-27 10:30:00,24.57,24.6,24.44,24.45,533900.0,12.2813,12.2963,12.2163,12.2213,533900.0
2006-07-27 10:35:00,24.44,24.49,24.37,24.46,303900.0,12.2163,12.2413,12.1813,12.2263,303900.0
2006-07-27 10:40:00,24.45,24.52,24.44,24.52,510100.0,12.2213,12.2563,12.2163,12.2563,510100.0
2006-07-27 10:45:00,24.52,24.56,24.45,24.49,295500.0,12.2563,12.2763,12.2213,12.2413,295500.0
2006-07-27 10:50:00,24.49,24.49,24.37,24.38,157800.0,12.2413,12.2413,12.1813,12.1863,157800.0
2006-07-27 10:55:00,24.38,24.38,24.08,24.11,452000.0,12.1863,12.1863,12.0364,12.0514,452000.0
2006-07-27 11:00:00,24.11,24.21,24.11,24.18,312200.0,12.0514,12.1013,12.0514,12.0863,312200.0
2006-07-27 11:05:00,24.19,24.26,24.16,24.18,448400.0,12.0913,12.1263,12.0763,12.0863,448400.0
2006-07-27 11:10:00,24.17,24.19,24.1,24.12,379500.0,12.0813,12.0913,12.0464,12.0564,379500.0
2006-07-27 11:15:00,24.12,24.12,24.08,24.08,309100.0,12.0564,12.0564,12.0364,12.0364,309100.0
2006-07-27 11:20:00,24.08,24.12,24.0,24.04,481900.0,12.0364,12.0564,11.9964,12.0164,481900.0
2006-07-27 11:25:00,24.04,24.14,24.0,24.13,545900.0,12.0164,12.0663,11.9964,12.0614,545900.0
2006-07-27 11:30:00,24.13,24.34,24.11,24.33,246500.0,12.0614,12.1663,12.0514,12.1613,246500.0
2006-07-27 11:35:00,24.33,24.4,24.3,24.37,270600.0,12.1613,12.1963,12.1463,12.1813,270600.0
2006-07-27 11:40:00,24.38,24.53,24.36,24.53,754500.0,12.1863,12.2613,12.1763,12.2613,754500.0
2006-07-27 11:45:00,24.53,24.65,24.47,24.54,275000.0,12.2613,12.3213,12.2313,12.2663,275000.0
2006-07-27 11:50:00,24.54,24.55,24.42,24.54,424000.0,12.2663,12.2713,12.2063,12.2663,424000.0
2006-07-27 11:55:00,24.55,24.57,24.51,24.55,339900.0,12.2713,12.2813,12.2513,12.2713,339900.0
2006-07-27 12:00:00,24.54,24.54,24.43,24.47,202200.0,12.2663,12.2663,12.2113,12.2313,202200.0
2006-07-27 12:05:00,24.49,24.5,24.44,24.48,165300.0,12.2413,12.2463,12.2163,12.2363,165300.0
2006-07-27 12:10:00,24.48,24.49,24.39,24.39,107900.0,12.2363,12.2413,12.1913,12.1913,107900.0
2006-07-27 12:15:00,24.39,24.43,24.26,24.26,192700.0,12.1913,12.2113,12.1263,12.1263,192700.0
2006-07-27 12:20:00,24.26,24.35,24.17,24.34,147100.0,12.1263,12.1713,12.0813,12.1663,147100.0
2006-07-27 12:25:00,24.34,24.41,24.26,24.28,404700.0,12.1663,12.2013,12.1263,12.1363,404700.0
2006-07-27 12:30:00,24.27,24.28,24.18,24.25,154000.0,12.1313,12.1363,12.0863,12.1213,154000.0
2006-07-27 12:35:00,24.25,24.34,24.24,24.34,265600.0,12.1213,12.1663,12.1163,12.1663,265600.0
2006-07-27 12:40:00,24.35,24.38,24.34,24.37,98800.0,12.1713,12.1863,12.1663,12.1813,98800.0
2006-07-27 12:45:00,24.36,24.44,24.35,24.39,100000.0,12.1763,12.2163,12.1713,12.1913,100000.0
2006-07-27 12:50:00,24.39,24.39,24.25,24.25,64500.0,12.1913,12.1913,12.1213,12.1213,64500.0
2006-07-27 12:55:00,24.26,24.3,24.2,24.25,222100.0,12.1263,12.1463,12.0963,12.1213,222100.0
2006-07-27 13:00:00,24.24,24.25,24.15,24.19,213900.0,12.1163,12.1213,12.0713,12.0913,213900.0
2006-07-27 13:05:00,24.2,24.24,24.15,24.16,205500.0,12.0963,12.1163,12.0713,12.0763,205500.0
2006-07-27 13:10:00,24.16,24.19,24.11,24.19,139100.0,12.0763,12.0913,12.0514,12.0913,139100.0
2006-07-27 13:15:00,24.19,24.23,24.14,24.15,185300.0,12.0913,12.1113,12.0663,12.0713,185300.0
2006-07-27 13:20:00,24.14,24.16,24.11,24.13,88300.0,12.0663,12.0763,12.0514,12.0614,88300.0
2006-07-27 13:25:00,24.12,24.14,24.02,24.08,225400.0,12.0564,12.0663,12.0064,12.0364,225400.0
2006-07-27 13:30:00,24.09,24.12,24.02,24.06,170100.0,12.0414,12.0564,12.0064,12.0264,170100.0
2006-07-27 13:35:00,24.05,24.13,24.02,24.07,222100.0,12.0214,12.0614,12.0064,12.0314,222100.0
2006-07-27 13:40:00,24.06,24.1,24.05,24.07,128000.0,12.0264,12.0464,12.0214,12.0314,128000.0
2006-07-27 13:45:00,24.07,24.1,24.04,24.09,184000.0,12.0314,12.0464,12.0164,12.0414,184000.0
2006-07-27 13:50:00,24.09,24.12,24.07,24.1,226200.0,12.0414,12.0564,12.0314,12.0464,226200.0
2006-07-27 13:55:00,24.09,24.11,24.07,24.08,186300.0,12.0414,12.0514,12.0314,12.0364,186300.0
2006-07-27 14:00:00,24.08,24.08,24.05,24.08,332200.0,12.0364,12.0364,12.0214,12.0364,332200.0
2006-07-27 14:05:00,24.08,24.08,23.97,23.99,385100.0,12.0364,12.0364,11.9814,11.9914,385100.0
2006-07-27 14:10:00,23.99,24.08,23.98,24.05,284600.0,11.9914,12.0364,11.9864,12.0214,284600.0
2006-07-27 14:15:00,24.06,24.06,23.99,24.01,349600.0,12.0264,12.0264,11.9914,12.0014,349600.0
2006-07-27 14:20:00,24.0,24.05,24.0,24.0,182400.0,11.9964,12.0214,11.9964,11.9964,182400.0
2006-07-27 14:25:00,24.0,24.04,24.0,24.04,222000.0,11.9964,12.0164,11.9964,12.0164,222000.0
2006-07-27 14:30:00,24.03,24.07,24.03,24.04,160400.0,12.0114,12.0314,12.0114,12.0164,160400.0
2006-07-27 14:35:00,24.03,24.04,23.9,23.91,260500.0,12.0114,12.0164,11.9464,11.9514,260500.0
2006-07-27 14:40:00,23.9,23.91,23.72,23.8,423600.0,11.9464,11.9514,11.8564,11.8964,423600.0
2006-07-27 14:45:00,23.8,23.9,23.76,23.86,359600.0,11.8964,11.9464,11.8764,11.9264,359600.0
2006-07-27 14:50:00,23.86,23.87,23.75,23.81,472200.0,11.9264,11.9314,11.8714,11.9014,472200.0
2006-07-27 14:55:00,23.81,23.82,23.75,23.8,228000.0,11.9014,11.9064,11.8714,11.8964,228000.0
2006-07-27 15:00:00,23.79,23.8,23.74,23.74,249800.0,11.8914,11.8964,11.8664,11.8664,249800.0
2006-07-27 15:05:00,23.75,23.83,23.74,23.83,379400.0,11.8714,11.9114,11.8664,11.9114,379400.0
2006-07-27 15:10:00,23.84,23.9,23.8,23.85,546000.0,11.9164,11.9464,11.8964,11.9214,546000.0
2006-07-27 15:15:00,23.84,23.89,23.84,23.89,145700.0,11.9164,11.9414,11.9164,11.9414,145700.0
2006-07-27 15:20:00,23.88,23.9,23.84,23.86,403000.0,11.9364,11.9464,11.9164,11.9264,403000.0
2006-07-27 15:25:00,23.86,23.89,23.79,23.87,318000.0,11.9264,11.9414,11.8914,11.9314,318000.0
2006-07-27 15:30:00,23.87,24.03,23.87,24.0,308600.0,11.9314,12.0114,11.9314,11.9964,308600.0
2006-07-27 15:35:00,24.02,24.06,23.93,23.96,383300.0,12.0064,12.0264,11.9614,11.9764,383300.0
2006-07-27 15:40:00,23.96,24.08,23.96,24.07,583100.0,11.9764,12.0364,11.9764,12.0314,583100.0
2006-07-27 15:45:00,24.07,24.1,24.03,24.09,714900.0,12.0314,12.0464,12.0114,12.0414,714900.0
2006-07-27 15:50:00,24.1,24.1,24.01,24.02,687200.0,12.0464,12.0464,12.0014,12.0064,687200.0
2006-07-27 15:55:00,24.02,24.04,23.98,24.03,970100.0,12.0064,12.0164,11.9864,12.0114,970100.0
2006-07-28 09:30:00,24.04,24.05,23.82,23.89,684700.0,12.0164,12.0214,11.9064,11.9414,684700.0
2006-07-28 09:35:00,23.89,23.95,23.86,23.95,291200.0,11.9414,11.9714,11.9264,11.9714,291200.0
2006-07-28 09:40:00,23.95,24.08,23.94,24.08,369000.0,11.9714,12.0364,11.9664,12.0364,369000.0
2006-07-28 09:45:00,24.08,24.25,24.07,24.23,328000.0,12.0364,12.1213,12.0314,12.1113,328000.0
2006-07-28 09:50:00,24.24,24.32,24.24,24.32,274500.0,12.1163,12.1563,12.1163,12.1563,274500.0
2006-07-28 09:55:00,24.35,24.36,24.06,24.27,282900.0,12.1713,12.1763,12.0264,12.1313,282900.0
2006-07-28 10:00:00,24.27,24.33,24.27,24.31,214300.0,12.1313,12.1613,12.1313,12.1513,214300.0
2006-07-28 10:05:00,24.31,24.32,24.28,24.3,198200.0,12.1513,12.1563,12.1363,12.1463,198200.0
2006-07-28 10:10:00,24.3,24.35,24.29,24.31,313100.0,12.1463,12.1713,12.1413,12.1513,313100.0
2006-07-28 10:15:00,24.3,24.32,24.22,24.22,177500.0,12.1463,12.1563,12.1063,12.1063,177500.0
2006-07-28 10:20:00,24.21,24.24,24.14,24.24,117200.0,12.1013,12.1163,12.0663,12.1163,117200.0
2006-07-28 10:25:00,24.24,25.3,24.23,24.27,153100.0,12.1163,12.6462,12.1113,12.1313,153100.0
2006-07-28 10:30:00,24.27,24.32,24.26,24.32,61100.0,12.1313,12.1563,12.1263,12.1563,61100.0
2006-07-28 10:35:00,24.33,24.34,24.27,24.28,230300.0,12.1613,12.1663,12.1313,12.1363,230300.0
2006-07-28 10:40:00,24.29,24.34,24.27,24.33,239500.0,12.1413,12.1663,12.1313,12.1613,239500.0
2006-07-28 10:45:00,24.33,24.36,24.31,24.36,237800.0,12.1613,12.1763,12.1513,12.1763,237800.0
2006-07-28 10:50:00,24.37,24.55,24.37,24.55,230100.0,12.1813,12.2713,12.1813,12.2713,230100.0
2006-07-28 10:55:00,24.55,24.56,24.44,24.49,353500.0,12.2713,12.2763,12.2163,12.2413,353500.0
2006-07-28 11:00:00,24.5,24.69,24.49,24.69,329900.0,12.2463,12.3413,12.2413,12.3413,329900.0
2006-07-28 11:05:00,24.68,24.8,24.6,24.76,482100.0,12.3363,12.3962,12.2963,12.3763,482100.0
2006-07-28 11:10:00,24.77,24.8,24.72,24.72,346300.0,12.3813,12.3962,12.3563,12.3563,346300.0
2006-07-28 11:15:00,24.73,24.76,24.7,24.75,274200.0,12.3613,12.3763,12.3463,12.3713,274200.0
2006-07-28 11:20:00,24.75,24.75,24.73,24.74,279900.0,12.3713,12.3713,12.3613,12.3663,279900.0
2006-07-28 11:25:00,24.74,24.75,24.68,24.7,231800.0,12.3663,12.3713,12.3363,12.3463,231800.0
2006-07-28 11:30:00,24.69,24.72,24.69,24.72,143600.0,12.3413,12.3563,12.3413,12.3563,143600.0
2006-07-28 11:35:00,24.72,24.72,24.71,24.71,165700.0,12.3563,12.3563,12.3513,12.3513,165700.0
2006-07-28 11:40:00,24.71,24.72,24.61,24.61,169700.0,12.3513,12.3563,12.3013,12.3013,169700.0
2006-07-28 11:45:00,24.62,24.62,24.51,24.55,246400.0,12.3063,12.3063,12.2513,12.2713,246400.0
2006-07-28 11:50:00,24.55,24.56,24.49,24.49,176700.0,12.2713,12.2763,12.2413,12.2413,176700.0
2006-07-28 11:55:00,24.48,24.52,24.48,24.49,232400.0,12.2363,12.2563,12.2363,12.2413,232400.0
2006-07-28 12:00:00,24.49,24.57,24.48,24.54,251000.0,12.2413,12.2813,12.2363,12.2663,251000.0
2006-07-28 12:05:00,24.54,24.55,24.52,24.54,65700.0,12.2663,12.2713,12.2563,12.2663,65700.0
2006-07-28 12:10:00,24.54,24.55,24.51,24.55,146400.0,12.2663,12.2713,12.2513,12.2713,146400.0
2006-07-28 12:15:00,24.55,24.59,24.54,24.59,196800.0,12.2713,12.2913,12.2663,12.2913,196800.0
2006-07-28 12:20:00,24.58,24.61,24.49,24.49,175000.0,12.2863,12.3013,12.2413,12.2413,175000.0
2006-07-28 12:25:00,24.49,24.54,24.49,24.53,145900.0,12.2413,12.2663,12.2413,12.2613,145900.0
2006-07-28 12:30:00,24.54,24.57,24.53,24.56,113500.0,12.2663,12.2813,12.2613,12.2763,113500.0
2006-07-28 12:35:00,24.55,24.63,24.55,24.6,104600.0,12.2713,12.3113,12.2713,12.2963,104600.0
2006-07-28 12:40:00,24.6,24.6,24.56,24.58,238300.0,12.2963,12.2963,12.2763,12.2863,238300.0
2006-07-28 12:45:00,24.58,24.63,24.57,24.62,113800.0,12.2863,12.3113,12.2813,12.3063,113800.0
2006-07-28 12:50:00,24.61,24.62,24.59,24.6,99900.0,12.3013,12.3063,12.2913,12.2963,99900.0
2006-07-28 12:55:00,24.59,24.64,24.59,24.62,55900.0,12.2913,12.3163,12.2913,12.3063,55900.0
2006-07-28 13:00:00,24.61,24.63,24.59,24.59,94800.0,12.3013,12.3113,12.2913,12.2913,94800.0
2006-07-28 13:05:00,24.59,24.62,24.59,24.61,338700.0,12.2913,12.3063,12.2913,12.3013,338700.0
2006-07-28 13:10:00,24.61,24.62,24.6,24.6,146000.0,12.3013,12.3063,12.2963,12.2963,146000.0
2006-07-28 13:15:00,24.61,24.61,24.59,24.6,94000.0,12.3013,12.3013,12.2913,12.2963,94000.0
2006-07-28 13:20:00,24.59,24.6,24.59,24.59,95800.0,12.2913,12.2963,12.2913,12.2913,95800.0
2006-07-28 13:25:00,24.6,24.61,24.59,24.59,195300.0,12.2963,12.3013,12.2913,12.2913,195300.0
2006-07-28 13:30:00,24.6,24.6,24.59,24.59,46800.0,12.2963,12.2963,12.2913,12.2913,46800.0
2006-07-28 13:35:00,24.6,24.61,24.59,24.6,120200.0,12.2963,12.3013,12.2913,12.2963,120200.0
2006-07-28 13:40:00,24.6,24.61,24.58,24.58,107800.0,12.2963,12.3013,12.2863,12.2863,107800.0
2006-07-28 13:45:00,24.58,24.59,24.57,24.57,75900.0,12.2863,12.2913,12.2813,12.2813,75900.0
2006-07-28 13:50:00,24.56,24.59,24.56,24.56,124600.0,12.2763,12.2913,12.2763,12.2763,124600.0
2006-07-28 13:55:00,24.56,24.57,24.54,24.56,106200.0,12.2763,12.2813,12.2663,12.2763,106200.0
2006-07-28 14:00:00,24.56,24.57,24.55,24.55,120300.0,12.2763,12.2813,12.2713,12.2713,120300.0
2006-07-28 14:05:00,24.55,24.56,24.5,24.51,100200.0,12.2713,12.2763,12.2463,12.2513,100200.0
2006-07-28 14:10:00,24.52,24.63,24.51,24.62,120600.0,12.2563,12.3113,12.2513,12.3063,120600.0
2006-07-28 14:15:00,24.62,24.63,24.52,24.56,89800.0,12.3063,12.3113,12.2563,12.2763,89800.0
2006-07-28 14:20:00,24.56,24.59,24.56,24.57,74200.0,12.2763,12.2913,12.2763,12.2813,74200.0
2006-07-28 14:25:00,24.58,24.59,24.47,24.47,79700.0,12.2863,12.2913,12.2313,12.2313,79700.0
2006-07-28 14:30:00,24.48,24.5,24.45,24.46,85600.0,12.2363,12.2463,12.2213,12.2263,85600.0
2006-07-28 14:35:00,24.47,24.5,24.47,24.5,70100.0,12.2313,12.2463,12.2313,12.2463,70100.0
2006-07-28 14:40:00,24.49,24.5,24.44,24.47,99700.0,12.2413,12.2463,12.2163,12.2313,99700.0
2006-07-28 14:45:00,24.47,24.47,24.36,24.39,138300.0,12.2313,12.2313,12.1763,12.1913,138300.0
2006-07-28 14:50:00,24.39,24.4,24.34,24.4,171900.0,12.1913,12.1963,12.1663,12.1963,171900.0
2006-07-28 14:55:00,24.39,24.4,24.35,24.38,196600.0,12.1913,12.1963,12.1713,12.1863,196600.0
2006-07-28 15:00:00,24.38,24.39,24.36,24.37,71900.0,12.1863,12.1913,12.1763,12.1813,71900.0
2006-07-28 15:05:00,24.37,24.38,24.3,24.34,156900.0,12.1813,12.1863,12.1463,12.1663,156900.0
2006-07-28 15:10:00,24.35,24.39,24.34,24.38,96700.0,12.1713,12.1913,12.1663,12.1863,96700.0
2006-07-28 15:15:00,24.37,24.38,24.34,24.35,57700.0,12.1813,12.1863,12.1663,12.1713,57700.0
2006-07-28 15:20:00,24.35,24.35,24.34,24.35,110400.0,12.1713,12.1713,12.1663,12.1713,110400.0
2006-07-28 15:25:00,24.35,24.35,24.3,24.31,182300.0,12.1713,12.1713,12.1463,12.1513,182300.0
2006-07-28 15:30:00,24.31,24.37,24.3,24.37,201200.0,12.1513,12.1813,12.1463,12.1813,201200.0
2006-07-28 15:35:00,24.37,24.38,24.33,24.33,280100.0,12.1813,12.1863,12.1613,12.1613,280100.0
2006-07-28 15:40:00,24.33,24.44,24.33,24.38,276100.0,12.1613,12.2163,12.1613,12.1863,276100.0
2006-07-28 15:45:00,24.38,24.39,24.36,24.38,184300.0,12.1863,12.1913,12.1763,12.1863,184300.0
2006-07-28 15:50:00,24.38,24.39,24.31,24.37,207800.0,12.1863,12.1913,12.1513,12.1813,207800.0
2006-07-28 15:55:00,24.37,24.5,24.36,24.47,434800.0,12.1813,12.2463,12.1763,12.2313,434800.0
2006-07-31 09:30:00,23.95,24.09,23.95,24.09,40900.0,11.9714,12.0414,11.9714,12.0414,40900.0
2006-07-31 09:35:00,24.1,24.2,24.03,24.12,594300.0,12.0464,12.0963,12.0114,12.0564,594300.0
2006-07-31 09:40:00,24.13,24.42,24.12,24.4,1208100.0,12.0614,12.2063,12.0564,12.1963,1208100.0
2006-07-31 09:45:00,24.41,24.57,24.41,24.56,479600.0,12.2013,12.2813,12.2013,12.2763,479600.0
2006-07-31 09:50:00,24.57,24.57,24.36,24.39,592100.0,12.2813,12.2813,12.1763,12.1913,592100.0
2006-07-31 09:55:00,24.38,24.46,24.35,24.37,701300.0,12.1863,12.2263,12.1713,12.1813,701300.0
2006-07-31 10:00:00,24.38,24.38,24.25,24.28,378300.0,12.1863,12.1863,12.1213,12.1363,378300.0
2006-07-31 10:05:00,24.28,24.3,24.2,24.2,304800.0,12.1363,12.1463,12.0963,12.0963,304800.0
2006-07-31 10:10:00,24.2,24.22,24.15,24.18,327700.0,12.0963,12.1063,12.0713,12.0863,327700.0
2006-07-31 10:15:00,24.16,24.2,24.13,24.19,246700.0,12.0763,12.0963,12.0614,12.0913,246700.0
2006-07-31 10:20:00,24.19,24.2,24.16,24.17,238900.0,12.0913,12.0963,12.0763,12.0813,238900.0
2006-07-31 10:25:00,24.17,24.2,24.15,24.18,206600.0,12.0813,12.0963,12.0713,12.0863,206600.0
2006-07-31 10:30:00,24.19,24.19,24.14,24.17,265500.0,12.0913,12.0913,12.0663,12.0813,265500.0
2006-07-31 10:35:00,24.17,24.18,24.13,24.17,502900.0,12.0813,12.0863,12.0614,12.0813,502900.0
2006-07-31 10:40:00,24.17,24.18,24.14,24.16,155700.0,12.0813,12.0863,12.0663,12.0763,155700.0
2006-07-31 10:45:00,24.16,24.18,24.09,24.11,293100.0,12.0763,12.0863,12.0414,12.0514,293100.0
2006-07-31 10:50:00,24.11,24.11,24.0,24.0,225400.0,12.0514,12.0514,11.9964,11.9964,225400.0
2006-07-31 10:55:00,24.0,24.05,24.0,24.03,199100.0,11.9964,12.0214,11.9964,12.0114,199100.0
2006-07-31 11:00:00,24.02,24.08,24.01,24.05,175200.0,12.0064,12.0364,12.0014,12.0214,175200.0
2006-07-31 11:05:00,24.05,24.11,24.04,24.09,113600.0,12.0214,12.0514,12.0164,12.0414,113600.0
2006-07-31 11:10:00,24.1,24.11,24.05,24.07,87200.0,12.0464,12.0514,12.0214,12.0314,87200.0
2006-07-31 11:15:00,24.07,24.13,24.05,24.11,265300.0,12.0314,12.0614,12.0214,12.0514,265300.0
2006-07-31 11:20:00,24.12,24.18,24.11,24.15,117800.0,12.0564,12.0863,12.0514,12.0713,117800.0
2006-07-31 11:25:00,24.14,24.18,24.12,24.16,97800.0,12.0663,12.0863,12.0564,12.0763,97800.0
2006-07-31 11:30:00,24.16,24.18,24.14,24.14,111100.0,12.0763,12.0863,12.0663,12.0663,111100.0
2006-07-31 11:35:00,24.15,24.17,24.13,24.16,86300.0,12.0713,12.0813,12.0614,12.0763,86300.0
2006-07-31 11:40:00,24.17,24.17,24.13,24.15,89200.0,12.0813,12.0813,12.0614,12.0713,89200.0
2006-07-31 11:45:00,24.16,24.16,24.14,24.16,70700.0,12.0763,12.0763,12.0663,12.0763,70700.0
2006-07-31 11:50:00,24.16,24.16,24.14,24.15,77000.0,12.0763,12.0763,12.0663,12.0713,77000.0
2006-07-31 11:55:00,24.15,24.18,24.14,24.16,76000.0,12.0713,12.0863,12.0663,12.0763,76000.0
2006-07-31 12:00:00,24.15,24.17,24.13,24.14,94600.0,12.0713,12.0813,12.0614,12.0663,94600.0
2006-07-31 12:05:00,24.15,24.17,24.14,24.15,126700.0,12.0713,12.0813,12.0663,12.0713,126700.0
2006-07-31 12:10:00,24.15,24.16,24.11,24.12,61300.0,12.0713,12.0763,12.0514,12.0564,61300.0
2006-07-31 12:15:00,24.11,24.14,24.1,24.14,43100.0,12.0514,12.0663,12.0464,12.0663,43100.0
2006-07-31 12:20:00,24.14,24.14,24.08,24.12,67800.0,12.0663,12.0663,12.0364,12.0564,67800.0
2006-07-31 12:25:00,24.12,24.13,24.08,24.08,49200.0,12.0564,12.0614,12.0364,12.0364,49200.0
2006-07-31 12:30:00,24.08,24.09,24.03,24.05,154500.0,12.0364,12.0414,12.0114,12.0214,154500.0
2006-07-31 12:35:00,24.05,24.06,24.01,24.02,107200.0,12.0214,12.0264,12.0014,12.0064,107200.0
2006-07-31 12:40:00,24.01,24.02,23.95,23.95,106400.0,12.0014,12.0064,11.9714,11.9714,106400.0
2006-07-31 12:45:00,23.95,24.01,23.94,23.99,88800.0,11.9714,12.0014,11.9664,11.9914,88800.0
2006-07-31 12:50:00,23.99,24.01,23.98,24.0,211800.0,11.9914,12.0014,11.9864,11.9964,211800.0
2006-07-31 12:55:00,23.98,24.0,23.96,23.96,104800.0,11.9864,11.9964,11.9764,11.9764,104800.0
2006-07-31 13:00:00,23.96,23.99,23.94,23.95,102100.0,11.9764,11.9914,11.9664,11.9714,102100.0
2006-07-31 13:05:00,23.96,23.96,23.92,23.93,54400.0,11.9764,11.9764,11.9564,11.9614,54400.0
2006-07-31 13:10:00,23.93,23.93,23.89,23.9,81300.0,11.9614,11.9614,11.9414,11.9464,81300.0
2006-07-31 13:15:00,23.89,23.96,23.88,23.96,108000.0,11.9414,11.9764,11.9364,11.9764,108000.0
2006-07-31 13:20:00,23.95,23.99,23.95,23.97,58700.0,11.9714,11.9914,11.9714,11.9814,58700.0
2006-07-31 13:25:00,23.98,23.99,23.96,23.97,79900.0,11.9864,11.9914,11.9764,11.9814,79900.0
2006-07-31 13:30:00,23.96,23.97,23.91,23.93,69300.0,11.9764,11.9814,11.9514,11.9614,69300.0
2006-07-31 13:35:00,23.94,23.96,23.93,23.95,49900.0,11.9664,11.9764,11.9614,11.9714,49900.0
2006-07-31 13:40:00,23.95,24.0,23.94,23.99,92400.0,11.9714,11.9964,11.9664,11.9914,92400.0
2006-07-31 13:45:00,23.99,24.0,23.98,24.0,74700.0,11.9914,11.9964,11.9864,11.9964,74700.0
2006-07-31 13:50:00,24.0,24.0,23.99,23.99,44900.0,11.9964,11.9964,11.9914,11.9914,44900.0
2006-07-31 13:55:00,24.0,24.0,23.99,23.99,64000.0,11.9964,11.9964,11.9914,11.9914,64000.0
2006-07-31 14:00:00,23.99,24.01,23.98,23.99,138900.0,11.9914,12.0014,11.9864,11.9914,138900.0
2006-07-31 14:05:00,23.99,24.0,23.98,23.99,89500.0,11.9914,11.9964,11.9864,11.9914,89500.0
2006-07-31 14:10:00,23.99,24.01,23.98,24.0,223300.0,11.9914,12.0014,11.9864,11.9964,223300.0
2006-07-31 14:15:00,24.0,24.01,23.99,24.0,93900.0,11.9964,12.0014,11.9914,11.9964,93900.0
2006-07-31 14:20:00,24.0,24.0,23.99,24.0,138000.0,11.9964,11.9964,11.9914,11.9964,138000.0
2006-07-31 14:25:00,23.99,24.0,23.99,24.0,111200.0,11.9914,11.9964,11.9914,11.9964,111200.0
2006-07-31 14:30:00,24.0,24.0,23.94,23.95,213300.0,11.9964,11.9964,11.9664,11.9714,213300.0
2006-07-31 14:35:00,23.94,23.95,23.93,23.95,216800.0,11.9664,11.9714,11.9614,11.9714,216800.0
2006-07-31 14:40:00,23.95,23.95,23.94,23.94,108100.0,11.9714,11.9714,11.9664,11.9664,108100.0
2006-07-31 14:45:00,23.94,23.99,23.94,23.98,164500.0,11.9664,11.9914,11.9664,11.9864,164500.0
2006-07-31 14:50:00,23.97,24.0,23.97,24.0,199500.0,11.9814,11.9964,11.9814,11.9964,199500.0
2006-07-31 14:55:00,23.99,24.0,23.98,23.99,199900.0,11.9914,11.9964,11.9864,11.9914,199900.0
2006-07-31 15:00:00,23.99,24.0,23.98,23.99,348500.0,11.9914,11.9964,11.9864,11.9914,348500.0
2006-07-31 15:05:00,23.99,24.0,23.97,23.98,340600.0,11.9914,11.9964,11.9814,11.9864,340600.0
2006-07-31 15:10:00,23.98,23.98,23.97,23.98,58200.0,11.9864,11.9864,11.9814,11.9864,58200.0
2006-07-31 15:15:00,23.98,24.0,23.97,24.0,151000.0,11.9864,11.9964,11.9814,11.9964,151000.0
2006-07-31 15:20:00,23.99,24.0,23.98,23.99,258300.0,11.9914,11.9964,11.9864,11.9914,258300.0
2006-07-31 15:25:00,23.99,24.0,23.99,24.0,60100.0,11.9914,11.9964,11.9914,11.9964,60100.0
2006-07-31 15:30:00,23.99,24.0,23.99,24.0,114700.0,11.9914,11.9964,11.9914,11.9964,114700.0
2006-07-31 15:35:00,23.99,24.0,23.99,23.99,168600.0,11.9914,11.9964,11.9914,11.9914,168600.0
2006-07-31 15:40:00,24.0,24.02,23.99,24.0,252900.0,11.9964,12.0064,11.9914,11.9964,252900.0
2006-07-31 15:45:00,24.0,24.02,23.99,24.0,772500.0,11.9964,12.0064,11.9914,11.9964,772500.0
2006-07-31 15:50:00,24.0,24.0,23.99,24.0,312300.0,11.9964,11.9964,11.9914,11.9964,312300.0
2006-07-31 15:55:00,24.0,24.0,23.98,23.99,458300.0,11.9964,11.9964,11.9864,11.9914,458300.0
2006-08-01 09:30:00,23.98,23.98,23.79,23.8,344300.0,11.9864,11.9864,11.8914,11.8964,344300.0
2006-08-01 09:35:00,23.8,23.87,23.76,23.85,255200.0,11.8964,11.9314,11.8764,11.9214,255200.0
2006-08-01 09:40:00,23.85,23.86,23.77,23.78,175900.0,11.9214,11.9264,11.8814,11.8864,175900.0
2006-08-01 09:45:00,23.78,23.78,23.63,23.64,167400.0,11.8864,11.8864,11.8114,11.8164,167400.0
2006-08-01 09:50:00,23.63,23.74,23.58,23.69,294300.0,11.8114,11.8664,11.7864,11.8414,294300.0
2006-08-01 09:55:00,23.69,23.7,23.62,23.66,217500.0,11.8414,11.8464,11.8064,11.8264,217500.0
2006-08-01 10:00:00,23.66,23.66,23.52,23.52,225900.0,11.8264,11.8264,11.7564,11.7564,225900.0
2006-08-01 10:05:00,23.52,23.57,23.51,23.51,228500.0,11.7564,11.7814,11.7514,11.7514,228500.0
2006-08-01 10:10:00,23.51,23.53,23.44,23.46,294600.0,11.7514,11.7614,11.7165,11.7265,294600.0
2006-08-01 10:15:00,23.47,23.58,23.44,23.58,288900.0,11.7315,11.7864,11.7165,11.7864,288900.0
2006-08-01 10:20:00,23.58,23.67,23.5,23.65,277500.0,11.7864,11.8314,11.7464,11.8214,277500.0
2006-08-01 10:25:00,23.65,23.74,23.65,23.67,101000.0,11.8214,11.8664,11.8214,11.8314,101000.0
2006-08-01 10:30:00,23.67,23.68,23.64,23.65,58100.0,11.8314,11.8364,11.8164,11.8214,58100.0
2006-08-01 10:35:00,23.66,23.67,23.64,23.65,118400.0,11.8264,11.8314,11.8164,11.8214,118400.0
2006-08-01 10:40:00,23.66,23.71,23.66,23.67,100300.0,11.8264,11.8514,11.8264,11.8314,100300.0
2006-08-01 10:45:00,23.68,23.7,23.67,23.69,100700.0,11.8364,11.8464,11.8314,11.8414,100700.0
2006-08-01 10:50:00,23.69,23.74,23.68,23.73,110900.0,11.8414,11.8664,11.8364,11.8614,110900.0
2006-08-01 10:55:00,23.73,23.79,23.71,23.71,158300.0,11.8614,11.8914,11.8514,11.8514,158300.0
2006-08-01 11:00:00,23.72,23.77,23.71,23.77,119300.0,11.8564,11.8814,11.8514,11.8814,119300.0
2006-08-01 11:05:00,23.78,23.81,23.75,23.8,100900.0,11.8864,11.9014,11.8714,11.8964,100900.0
2006-08-01 11:10:00,23.79,23.8,23.77,23.79,53600.0,11.8914,11.8964,11.8814,11.8914,53600.0
2006-08-01 11:15:00,23.79,23.8,23.75,23.79,119900.0,11.8914,11.8964,11.8714,11.8914,119900.0
2006-08-01 11:20:00,23.79,23.79,23.71,23.71,97500.0,11.8914,11.8914,11.8514,11.8514,97500.0
2006-08-01 11:25:00,23.72,23.72,23.67,23.67,108200.0,11.8564,11.8564,11.8314,11.8314,108200.0
2006-08-01 11:30:00,23.65,23.71,23.65,23.7,125800.0,11.8214,11.8514,11.8214,11.8464,125800.0
2006-08-01 11:35:00,23.7,23.72,23.67,23.68,95200.0,11.8464,11.8564,11.8314,11.8364,95200.0
2006-08-01 11:40:00,23.69,23.7,23.67,23.67,61700.0,11.8414,11.8464,11.8314,11.8314,61700.0
2006-08-01 11:45:00,23.68,23.7,23.67,23.68,55200.0,11.8364,11.8464,11.8314,11.8364,55200.0
2006-08-01 11:50:00,23.68,23.7,23.67,23.67,64900.0,11.8364,11.8464,11.8314,11.8314,64900.0
2006-08-01 11:55:00,23.68,23.69,23.67,23.67,46200.0,11.8364,11.8414,11.8314,11.8314,46200.0
2006-08-01 12:00:00,23.67,23.68,23.65,23.66,112200.0,11.8314,11.8364,11.8214,11.8264,112200.0
2006-08-01 12:05:00,23.66,23.66,23.64,23.66,89900.0,11.8264,11.8264,11.8164,11.8264,89900.0
2006-08-01 12:10:00,23.67,23.68,23.66,23.67,44700.0,11.8314,11.8364,11.8264,11.8314,44700.0
2006-08-01 12:15:00,23.67,23.68,23.65,23.67,51100.0,11.8314,11.8364,11.8214,11.8314,51100.0
2006-08-01 12:20:00,23.67,23.68,23.66,23.68,69700.0,11.8314,11.8364,11.8264,11.8364,69700.0
2006-08-01 12:25:00,23.68,23.69,23.66,23.67,67200.0,11.8364,11.8414,11.8264,11.8314,67200.0
2006-08-01 12:30:00,23.67,23.69,23.67,23.69,57100.0,11.8314,11.8414,11.8314,11.8414,57100.0
2006-08-01 12:35:00,23.68,23.71,23.64,23.64,168300.0,11.8364,11.8514,11.8164,11.8164,168300.0
2006-08-01 12:40:00,23.64,23.68,23.64,23.65,25500.0,11.8164,11.8364,11.8164,11.8214,25500.0
2006-08-01 12:45:00,23.66,23.66,23.61,23.63,30500.0,11.8264,11.8264,11.8014,11.8114,30500.0
2006-08-01 12:50:00,23.63,23.68,23.62,23.68,47000.0,11.8114,11.8364,11.8064,11.8364,47000.0
2006-08-01 12:55:00,23.69,23.71,23.63,23.69,64600.0,11.8414,11.8514,11.8114,11.8414,64600.0
2006-08-01 13:00:00,23.69,23.69,23.65,23.65,32200.0,11.8414,11.8414,11.8214,11.8214,32200.0
2006-08-01 13:05:00,23.64,23.67,23.62,23.67,36500.0,11.8164,11.8314,11.8064,11.8314,36500.0
2006-08-01 13:10:00,23.67,23.7,23.65,23.7,49200.0,11.8314,11.8464,11.8214,11.8464,49200.0
2006-08-01 13:15:00,23.7,23.72,23.67,23.67,101400.0,11.8464,11.8564,11.8314,11.8314,101400.0
2006-08-01 13:20:00,23.67,23.75,23.67,23.75,196600.0,11.8314,11.8714,11.8314,11.8714,196600.0
2006-08-01 13:25:00,23.75,23.77,23.74,23.77,85700.0,11.8714,11.8814,11.8664,11.8814,85700.0
2006-08-01 13:30:00,23.76,23.77,23.73,23.74,67400.0,11.8764,11.8814,11.8614,11.8664,67400.0
2006-08-01 13:35:00,23.74,23.75,23.72,23.74,151400.0,11.8664,11.8714,11.8564,11.8664,151400.0
2006-08-01 13:40:00,23.73,23.74,23.72,23.73,119300.0,11.8614,11.8664,11.8564,11.8614,119300.0
2006-08-01 13:45:00,23.74,23.78,23.73,23.77,147900.0,11.8664,11.8864,11.8614,11.8814,147900.0
2006-08-01 13:50:00,23.77,23.82,23.75,23.79,175700.0,11.8814,11.9064,11.8714,11.8914,175700.0
2006-08-01 13:55:00,23.79,23.79,23.72,23.76,51000.0,11.8914,11.8914,11.8564,11.8764,51000.0
2006-08-01 14:00:00,23.76,23.8,23.76,23.78,60300.0,11.8764,11.8964,11.8764,11.8864,60300.0
2006-08-01 14:05:00,23.77,23.81,23.76,23.78,121200.0,11.8814,11.9014,11.8764,11.8864,121200.0
2006-08-01 14:10:00,23.78,23.79,23.71,23.75,68500.0,11.8864,11.8914,11.8514,11.8714,68500.0
2006-08-01 14:15:00,23.75,23.82,23.75,23.78,70000.0,11.8714,11.9064,11.8714,11.8864,70000.0
2006-08-01 14:20:00,23.78,23.78,23.74,23.78,62500.0,11.8864,11.8864,11.8664,11.8864,62500.0
2006-08-01 14:25:00,23.78,23.79,23.75,23.78,60900.0,11.8864,11.8914,11.8714,11.8864,60900.0
2006-08-01 14:30:00,23.78,23.78,23.76,23.77,43100.0,11.8864,11.8864,11.8764,11.8814,43100.0
2006-08-01 14:35:00,23.77,23.82,23.75,23.75,70500.0,11.8814,11.9064,11.8714,11.8714,70500.0
2006-08-01 14:40:00,23.75,23.76,23.7,23.73,85300.0,11.8714,11.8764,11.8464,11.8614,85300.0
2006-08-01 14:45:00,23.72,23.74,23.72,23.73,62600.0,11.8564,11.8664,11.8564,11.8614,62600.0
2006-08-01 14:50:00,23.73,23.8,23.71,23.78,66500.0,11.8614,11.8964,11.8514,11.8864,66500.0
2006-08-01 14:55:00,23.78,23.78,23.74,23.75,63300.0,11.8864,11.8864,11.8664,11.8714,63300.0
2006-08-01 15:00:00,23.75,23.76,23.71,23.73,71700.0,11.8714,11.8764,11.8514,11.8614,71700.0
2006-08-01 15:05:00,23.73,23.74,23.71,23.72,55800.0,11.8614,11.8664,11.8514,11.8564,55800.0
2006-08-01 15:10:00,23.72,23.76,23.71,23.71,95200.0,11.8564,11.8764,11.8514,11.8514,95200.0
2006-08-01 15:15:00,23.72,23.72,23.69,23.69,60100.0,11.8564,11.8564,11.8414,11.8414,60100.0
2006-08-01 15:20:00,23.7,23.73,23.69,23.72,62400.0,11.8464,11.8614,11.8414,11.8564,62400.0
2006-08-01 15:25:00,23.72,23.73,23.71,23.73,104900.0,11.8564,11.8614,11.8514,11.8614,104900.0
2006-08-01 15:30:00,23.72,23.76,23.72,23.74,120800.0,11.8564,11.8764,11.8564,11.8664,120800.0
2006-08-01 15:35:00,23.73,23.76,23.73,23.75,111600.0,11.8614,11.8764,11.8614,11.8714,111600.0
2006-08-01 15:40:00,23.74,23.82,23.74,23.8,121800.0,11.8664,11.9064,11.8664,11.8964,121800.0
2006-08-01 15:45:00,23.8,23.85,23.8,23.85,118800.0,11.8964,11.9214,11.8964,11.9214,118800.0
2006-08-01 15:50:00,23.84,23.85,23.8,23.81,142000.0,11.9164,11.9214,11.8964,11.9014,142000.0
2006-08-01 15:55:00,23.81,23.81,23.77,23.79,290300.0,11.9014,11.9014,11.8814,11.8914,290300.0
2006-08-02 09:30:00,23.85,23.85,23.69,23.69,180200.0,11.9214,11.9214,11.8414,11.8414,180200.0
2006-08-02 09:35:00,23.7,23.73,23.68,23.69,26800.0,11.8464,11.8614,11.8364,11.8414,26800.0
2006-08-02 09:40:00,23.69,23.75,23.69,23.73,64900.0,11.8414,11.8714,11.8414,11.8614,64900.0
2006-08-02 09:45:00,23.73,23.83,23.71,23.77,138300.0,11.8614,11.9114,11.8514,11.8814,138300.0
2006-08-02 09:50:00,23.76,23.76,23.7,23.72,191700.0,11.8764,11.8764,11.8464,11.8564,191700.0
2006-08-02 09:55:00,23.71,23.85,23.68,23.72,110200.0,11.8514,11.9214,11.8364,11.8564,110200.0
2006-08-02 10:00:00,23.72,23.77,23.72,23.73,190200.0,11.8564,11.8814,11.8564,11.8614,190200.0
2006-08-02 10:05:00,23.73,23.75,23.72,23.75,82800.0,11.8614,11.8714,11.8564,11.8714,82800.0
2006-08-02 10:10:00,23.75,23.78,23.7,23.7,99100.0,11.8714,11.8864,11.8464,11.8464,99100.0
2006-08-02 10:15:00,23.71,23.74,23.69,23.74,104500.0,11.8514,11.8664,11.8414,11.8664,104500.0
2006-08-02 10:20:00,23.74,23.74,23.72,23.73,26500.0,11.8664,11.8664,11.8564,11.8614,26500.0
2006-08-02 10:25:00,23.74,23.77,23.73,23.76,40700.0,11.8664,11.8814,11.8614,11.8764,40700.0
2006-08-02 10:30:00,23.77,23.78,23.74,23.77,63900.0,11.8814,11.8864,11.8664,11.8814,63900.0
2006-08-02 10:35:00,23.78,23.79,23.77,23.78,50200.0,11.8864,11.8914,11.8814,11.8864,50200.0
2006-08-02 10:40:00,23.77,23.78,23.74,23.76,49500.0,11.8814,11.8864,11.8664,11.8764,49500.0
2006-08-02 10:45:00,23.76,23.77,23.74,23.76,45400.0,11.8764,11.8814,11.8664,11.8764,45400.0
2006-08-02 10:50:00,23.76,23.77,23.76,23.77,39500.0,11.8764,11.8814,11.8764,11.8814,39500.0
2006-08-02 10:55:00,23.77,23.78,23.76,23.77,45000.0,11.8814,11.8864,11.8764,11.8814,45000.0
2006-08-02 11:00:00,23.77,23.82,23.77,23.81,97200.0,11.8814,11.9064,11.8814,11.9014,97200.0
2006-08-02 11:05:00,23.81,23.82,23.75,23.82,121000.0,11.9014,11.9064,11.8714,11.9064,121000.0
2006-08-02 11:10:00,23.81,23.84,23.81,23.82,122300.0,11.9014,11.9164,11.9014,11.9064,122300.0
2006-08-02 11:15:00,23.83,23.86,23.82,23.86,80800.0,11.9114,11.9264,11.9064,11.9264,80800.0
2006-08-02 11:20:00,23.85,23.87,23.82,23.84,93800.0,11.9214,11.9314,11.9064,11.9164,93800.0
2006-08-02 11:25:00,23.84,23.84,23.78,23.79,112900.0,11.9164,11.9164,11.8864,11.8914,112900.0
2006-08-02 11:30:00,23.79,23.8,23.77,23.77,58200.0,11.8914,11.8964,11.8814,11.8814,58200.0
2006-08-02 11:35:00,23.78,23.78,23.74,23.76,62300.0,11.8864,11.8864,11.8664,11.8764,62300.0
2006-08-02 11:40:00,23.75,23.77,23.73,23.74,129500.0,11.8714,11.8814,11.8614,11.8664,129500.0
2006-08-02 11:45:00,23.74,23.81,23.72,23.8,69200.0,11.8664,11.9014,11.8564,11.8964,69200.0
2006-08-02 11:50:00,23.8,23.8,23.76,23.77,58400.0,11.8964,11.8964,11.8764,11.8814,58400.0
2006-08-02 11:55:00,23.77,23.8,23.76,23.79,88100.0,11.8814,11.8964,11.8764,11.8914,88100.0
2006-08-02 12:00:00,23.79,23.8,23.74,23.75,92500.0,11.8914,11.8964,11.8664,11.8714,92500.0
2006-08-02 12:05:00,23.76,23.77,23.75,23.76,69500.0,11.8764,11.8814,11.8714,11.8764,69500.0
2006-08-02 12:10:00,23.76,23.78,23.75,23.76,57600.0,11.8764,11.8864,11.8714,11.8764,57600.0
2006-08-02 12:15:00,23.76,23.78,23.73,23.73,53200.0,11.8764,11.8864,11.8614,11.8614,53200.0
2006-08-02 12:20:00,23.74,23.79,23.73,23.77,90300.0,11.8664,11.8914,11.8614,11.8814,90300.0
2006-08-02 12:25:00,23.77,23.79,23.77,23.77,76800.0,11.8814,11.8914,11.8814,11.8814,76800.0
2006-08-02 12:30:00,23.78,23.78,23.76,23.77,19100.0,11.8864,11.8864,11.8764,11.8814,19100.0
2006-08-02 12:35:00,23.78,23.78,23.75,23.76,59100.0,11.8864,11.8864,11.8714,11.8764,59100.0
2006-08-02 12:40:00,23.76,23.78,23.75,23.77,52600.0,11.8764,11.8864,11.8714,11.8814,52600.0
2006-08-02 12:45:00,23.77,23.78,23.76,23.77,18600.0,11.8814,11.8864,11.8764,11.8814,18600.0
2006-08-02 12:50:00,23.77,23.77,23.74,23.75,49600.0,11.8814,11.8814,11.8664,11.8714,49600.0
2006-08-02 12:55:00,23.75,23.75,23.74,23.74,31500.0,11.8714,11.8714,11.8664,11.8664,31500.0
2006-08-02 13:00:00,23.75,23.75,23.74,23.74,40500.0,11.8714,11.8714,11.8664,11.8664,40500.0
2006-08-02 13:05:00,23.74,23.75,23.74,23.74,33400.0,11.8664,11.8714,11.8664,11.8664,33400.0
2006-08-02 13:10:00,23.74,23.75,23.74,23.74,20100.0,11.8664,11.8714,11.8664,11.8664,20100.0
2006-08-02 13:15:00,23.75,23.75,23.7,23.7,83000.0,11.8714,11.8714,11.8464,11.8464,83000.0
2006-08-02 13:20:00,23.7,23.71,23.7,23.7,21800.0,11.8464,11.8514,11.8464,11.8464,21800.0
2006-08-02 13:25:00,23.71,23.71,23.7,23.7,44000.0,11.8514,11.8514,11.8464,11.8464,44000.0
2006-08-02 13:30:00,23.71,23.71,23.69,23.7,25400.0,11.8514,11.8514,11.8414,11.8464,25400.0
2006-08-02 13:35:00,23.69,23.7,23.68,23.69,88900.0,11.8414,11.8464,11.8364,11.8414,88900.0
2006-08-02 13:40:00,23.69,23.7,23.68,23.68,71600.0,11.8414,11.8464,11.8364,11.8364,71600.0
2006-08-02 13:45:00,23.69,23.7,23.69,23.7,45800.0,11.8414,11.8464,11.8414,11.8464,45800.0
2006-08-02 13:50:00,23.7,23.7,23.68,23.7,110300.0,11.8464,11.8464,11.8364,11.8464,110300.0
2006-08-02 13:55:00,23.69,23.7,23.68,23.68,37000.0,11.8414,11.8464,11.8364,11.8364,37000.0
2006-08-02 14:00:00,23.68,23.7,23.67,23.69,65900.0,11.8364,11.8464,11.8314,11.8414,65900.0
2006-08-02 14:05:00,23.69,23.71,23.68,23.71,123700.0,11.8414,11.8514,11.8364,11.8514,123700.0
2006-08-02 14:10:00,23.72,23.74,23.67,23.69,130500.0,11.8564,11.8664,11.8314,11.8414,130500.0
2006-08-02 14:15:00,23.7,23.77,23.68,23.77,93900.0,11.8464,11.8814,11.8364,11.8814,93900.0
2006-08-02 14:20:00,23.76,23.76,23.73,23.74,136400.0,11.8764,11.8764,11.8614,11.8664,136400.0
2006-08-02 14:25:00,23.74,23.74,23.69,23.71,87100.0,11.8664,11.8664,11.8414,11.8514,87100.0
2006-08-02 14:30:00,23.71,23.75,23.7,23.71,110800.0,11.8514,11.8714,11.8464,11.8514,110800.0
2006-08-02 14:35:00,23.72,23.73,23.69,23.7,43600.0,11.8564,11.8614,11.8414,11.8464,43600.0
2006-08-02 14:40:00,23.7,23.7,23.68,23.68,33300.0,11.8464,11.8464,11.8364,11.8364,33300.0
2006-08-02 14:45:00,23.68,23.7,23.68,23.69,67700.0,11.8364,11.8464,11.8364,11.8414,67700.0
2006-08-02 14:50:00,23.68,23.69,23.65,23.65,118500.0,11.8364,11.8414,11.8214,11.8214,118500.0
2006-08-02 14:55:00,23.64,23.65,23.6,23.63,132100.0,11.8164,11.8214,11.7964,11.8114,132100.0
2006-08-02 15:00:00,23.64,23.64,23.59,23.6,92700.0,11.8164,11.8164,11.7914,11.7964,92700.0
2006-08-02 15:05:00,23.6,23.61,23.57,23.58,127600.0,11.7964,11.8014,11.7814,11.7864,127600.0
2006-08-02 15:10:00,23.58,23.58,23.56,23.58,88300.0,11.7864,11.7864,11.7764,11.7864,88300.0
2006-08-02 15:15:00,23.59,23.6,23.56,23.56,79200.0,11.7914,11.7964,11.7764,11.7764,79200.0
2006-08-02 15:20:00,23.57,23.6,23.56,23.59,79500.0,11.7814,11.7964,11.7764,11.7914,79500.0
2006-08-02 15:25:00,23.6,23.61,23.59,23.6,103100.0,11.7964,11.8014,11.7914,11.7964,103100.0
2006-08-02 15:30:00,23.61,23.65,23.6,23.65,125400.0,11.8014,11.8214,11.7964,11.8214,125400.0
2006-08-02 15:35:00,23.65,23.65,23.63,23.65,57100.0,11.8214,11.8214,11.8114,11.8214,57100.0
2006-08-02 15:40:00,23.65,23.7,23.65,23.7,127600.0,11.8214,11.8464,11.8214,11.8464,127600.0
2006-08-02 15:45:00,23.69,23.7,23.66,23.67,82900.0,11.8414,11.8464,11.8264,11.8314,82900.0
2006-08-02 15:50:00,23.67,23.69,23.66,23.68,184700.0,11.8314,11.8414,11.8264,11.8364,184700.0
2006-08-02 15:55:00,23.67,23.7,23.67,23.67,221600.0,11.8314,11.8464,11.8314,11.8314,221600.0
2006-08-03 09:30:00,23.69,23.8,23.68,23.8,141400.0,11.8414,11.8964,11.8364,11.8964,141400.0
2006-08-03 09:35:00,23.78,23.84,23.7,23.71,165600.0,11.8864,11.9164,11.8464,11.8514,165600.0
2006-08-03 09:40:00,23.71,23.71,23.63,23.64,89900.0,11.8514,11.8514,11.8114,11.8164,89900.0
2006-08-03 09:45:00,23.64,23.73,23.62,23.73,198900.0,11.8164,11.8614,11.8064,11.8614,198900.0
2006-08-03 09:50:00,23.73,23.74,23.59,23.62,138900.0,11.8614,11.8664,11.7914,11.8064,138900.0
2006-08-03 09:55:00,23.63,23.68,23.61,23.67,76000.0,11.8114,11.8364,11.8014,11.8314,76000.0
2006-08-03 10:00:00,23.67,23.67,23.6,23.6,72900.0,11.8314,11.8314,11.7964,11.7964,72900.0
2006-08-03 10:05:00,23.61,23.62,23.6,23.62,111700.0,11.8014,11.8064,11.7964,11.8064,111700.0
2006-08-03 10:10:00,23.62,23.62,23.59,23.6,100000.0,11.8064,11.8064,11.7914,11.7964,100000.0
2006-08-03 10:15:00,23.59,23.6,23.56,23.6,108100.0,11.7914,11.7964,11.7764,11.7964,108100.0
2006-08-03 10:20:00,23.6,23.69,23.6,23.67,50800.0,11.7964,11.8414,11.7964,11.8314,50800.0
2006-08-03 10:25:00,23.67,23.67,23.63,23.65,42000.0,11.8314,11.8314,11.8114,11.8214,42000.0
2006-08-03 10:30:00,23.65,23.65,23.61,23.61,46400.0,11.8214,11.8214,11.8014,11.8014,46400.0
2006-08-03 10:35:00,23.62,23.62,23.6,23.61,39300.0,11.8064,11.8064,11.7964,11.8014,39300.0
2006-08-03 10:40:00,23.6,23.63,23.6,23.62,33200.0,11.7964,11.8114,11.7964,11.8064,33200.0
2006-08-03 10:45:00,23.63,23.65,23.62,23.63,24900.0,11.8114,11.8214,11.8064,11.8114,24900.0
2006-08-03 10:50:00,23.64,23.64,23.63,23.64,25000.0,11.8164,11.8164,11.8114,11.8164,25000.0
2006-08-03 10:55:00,23.63,23.65,23.63,23.64,34700.0,11.8114,11.8214,11.8114,11.8164,34700.0
2006-08-03 11:00:00,23.65,23.67,23.64,23.66,62900.0,11.8214,11.8314,11.8164,11.8264,62900.0
2006-08-03 11:05:00,23.66,23.67,23.65,23.67,41800.0,11.8264,11.8314,11.8214,11.8314,41800.0
2006-08-03 11:10:00,23.67,23.68,23.66,23.67,36000.0,11.8314,11.8364,11.8264,11.8314,36000.0
2006-08-03 11:15:00,23.67,23.67,23.65,23.66,37000.0,11.8314,11.8314,11.8214,11.8264,37000.0
2006-08-03 11:20:00,23.66,23.67,23.65,23.67,30300.0,11.8264,11.8314,11.8214,11.8314,30300.0
2006-08-03 11:25:00,23.67,23.67,23.66,23.67,21200.0,11.8314,11.8314,11.8264,11.8314,21200.0
2006-08-03 11:30:00,23.67,23.67,23.62,23.63,74600.0,11.8314,11.8314,11.8064,11.8114,74600.0
2006-08-03 11:35:00,23.63,23.63,23.61,23.61,39000.0,11.8114,11.8114,11.8014,11.8014,39000.0
2006-08-03 11:40:00,23.62,23.62,23.61,23.61,28400.0,11.8064,11.8064,11.8014,11.8014,28400.0
2006-08-03 11:45:00,23.61,23.62,23.61,23.62,33100.0,11.8014,11.8064,11.8014,11.8064,33100.0
2006-08-03 11:50:00,23.62,23.63,23.61,23.62,42700.0,11.8064,11.8114,11.8014,11.8064,42700.0
2006-08-03 11:55:00,23.63,23.65,23.61,23.63,32800.0,11.8114,11.8214,11.8014,11.8114,32800.0
2006-08-03 12:00:00,23.62,23.63,23.61,23.62,38500.0,11.8064,11.8114,11.8014,11.8064,38500.0
2006-08-03 12:05:00,23.62,23.64,23.61,23.64,44600.0,11.8064,11.8164,11.8014,11.8164,44600.0
2006-08-03 12:10:00,23.64,23.65,23.62,23.63,87900.0,11.8164,11.8214,11.8064,11.8114,87900.0
2006-08-03 12:15:00,23.63,23.64,23.62,23.62,26100.0,11.8114,11.8164,11.8064,11.8064,26100.0
2006-08-03 12:20:00,23.62,23.62,23.61,23.62,43400.0,11.8064,11.8064,11.8014,11.8064,43400.0
2006-08-03 12:25:00,23.61,23.62,23.61,23.62,15400.0,11.8014,11.8064,11.8014,11.8064,15400.0
2006-08-03 12:30:00,23.62,23.65,23.61,23.65,82100.0,11.8064,11.8214,11.8014,11.8214,82100.0
2006-08-03 12:35:00,23.65,23.68,23.65,23.68,67300.0,11.8214,11.8364,11.8214,11.8364,67300.0
2006-08-03 12:40:00,23.67,23.68,23.66,23.66,22200.0,11.8314,11.8364,11.8264,11.8264,22200.0
2006-08-03 12:45:00,23.66,23.67,23.66,23.66,12200.0,11.8264,11.8314,11.8264,11.8264,12200.0
2006-08-03 12:50:00,23.67,23.67,23.66,23.66,21000.0,11.8314,11.8314,11.8264,11.8264,21000.0
2006-08-03 12:55:00,23.67,23.67,23.64,23.64,42100.0,11.8314,11.8314,11.8164,11.8164,42100.0
2006-08-03 13:00:00,23.63,23.66,23.63,23.66,48700.0,11.8114,11.8264,11.8114,11.8264,48700.0
2006-08-03 13:05:00,23.66,23.68,23.65,23.68,60200.0,11.8264,11.8364,11.8214,11.8364,60200.0
2006-08-03 13:10:00,23.68,23.68,23.67,23.67,28800.0,11.8364,11.8364,11.8314,11.8314,28800.0
2006-08-03 13:15:00,23.67,23.69,23.67,23.68,80700.0,11.8314,11.8414,11.8314,11.8364,80700.0
2006-08-03 13:20:00,23.69,23.69,23.67,23.68,83600.0,11.8414,11.8414,11.8314,11.8364,83600.0
2006-08-03 13:25:00,23.68,23.7,23.67,23.7,58100.0,11.8364,11.8464,11.8314,11.8464,58100.0
2006-08-03 13:30:00,23.7,23.74,23.69,23.73,45300.0,11.8464,11.8664,11.8414,11.8614,45300.0
2006-08-03 13:35:00,23.73,23.74,23.72,23.73,30500.0,11.8614,11.8664,11.8564,11.8614,30500.0
2006-08-03 13:40:00,23.73,23.73,23.7,23.72,16400.0,11.8614,11.8614,11.8464,11.8564,16400.0
2006-08-03 13:45:00,23.72,23.76,23.72,23.76,65100.0,11.8564,11.8764,11.8564,11.8764,65100.0
2006-08-03 13:50:00,23.77,23.84,23.75,23.83,113500.0,11.8814,11.9164,11.8714,11.9114,113500.0
2006-08-03 13:55:00,23.83,23.83,23.8,23.8,41700.0,11.9114,11.9114,11.8964,11.8964,41700.0
2006-08-03 14:00:00,23.81,23.83,23.81,23.81,39700.0,11.9014,11.9114,11.9014,11.9014,39700.0
2006-08-03 14:05:00,23.82,23.82,23.78,23.78,63100.0,11.9064,11.9064,11.8864,11.8864,63100.0
2006-08-03 14:10:00,23.77,23.8,23.77,23.8,49600.0,11.8814,11.8964,11.8814,11.8964,49600.0
2006-08-03 14:15:00,23.8,23.81,23.76,23.76,64700.0,11.8964,11.9014,11.8764,11.8764,64700.0
2006-08-03 14:20:00,23.76,23.78,23.76,23.78,19800.0,11.8764,11.8864,11.8764,11.8864,19800.0
2006-08-03 14:25:00,23.77,23.79,23.76,23.77,47000.0,11.8814,11.8914,11.8764,11.8814,47000.0
2006-08-03 14:30:00,23.77,23.79,23.76,23.78,53500.0,11.8814,11.8914,11.8764,11.8864,53500.0
2006-08-03 14:35:00,23.78,23.78,23.76,23.76,62500.0,11.8864,11.8864,11.8764,11.8764,62500.0
2006-08-03 14:40:00,23.76,23.77,23.75,23.75,53600.0,11.8764,11.8814,11.8714,11.8714,53600.0
2006-08-03 14:45:00,23.75,23.76,23.73,23.74,47300.0,11.8714,11.8764,11.8614,11.8664,47300.0
2006-08-03 14:50:00,23.74,23.79,23.73,23.78,87000.0,11.8664,11.8914,11.8614,11.8864,87000.0
2006-08-03 14:55:00,23.78,23.79,23.77,23.78,70200.0,11.8864,11.8914,11.8814,11.8864,70200.0
2006-08-03 15:00:00,23.78,23.78,23.75,23.76,33800.0,11.8864,11.8864,11.8714,11.8764,33800.0
2006-08-03 15:05:00,23.75,23.76,23.74,23.75,43000.0,11.8714,11.8764,11.8664,11.8714,43000.0
2006-08-03 15:10:00,23.75,23.75,23.73,23.73,33900.0,11.8714,11.8714,11.8614,11.8614,33900.0
2006-08-03 15:15:00,23.74,23.75,23.73,23.74,45600.0,11.8664,11.8714,11.8614,11.8664,45600.0
2006-08-03 15:20:00,23.74,23.79,23.73,23.77,94200.0,11.8664,11.8914,11.8614,11.8814,94200.0
2006-08-03 15:25:00,23.77,23.81,23.77,23.81,91200.0,11.8814,11.9014,11.8814,11.9014,91200.0
2006-08-03 15:30:00,23.8,23.82,23.8,23.82,37900.0,11.8964,11.9064,11.8964,11.9064,37900.0
2006-08-03 15:35:00,23.81,23.81,23.78,23.79,59900.0,11.9014,11.9014,11.8864,11.8914,59900.0
2006-08-03 15:40:00,23.79,23.85,23.78,23.85,151000.0,11.8914,11.9214,11.8864,11.9214,151000.0
2006-08-03 15:45:00,23.84,23.85,23.82,23.83,75500.0,11.9164,11.9214,11.9064,11.9114,75500.0
2006-08-03 15:50:00,23.81,23.82,23.75,23.75,140500.0,11.9014,11.9064,11.8714,11.8714,140500.0
2006-08-03 15:55:00,23.75,23.79,23.74,23.78,139800.0,11.8714,11.8914,11.8664,11.8864,139800.0
2006-08-04 09:30:00,23.0,23.0,22.76,22.76,59400.0,11.4965,11.4965,11.3766,11.3766,59400.0
2006-08-04 09:35:00,22.77,22.8,22.01,22.2,175300.0,11.3816,11.3966,11.0017,11.0966,175300.0
2006-08-04 09:40:00,22.2,22.29,21.75,22.0,426600.0,11.0966,11.1416,10.8717,10.9967,426600.0
2006-08-04 09:45:00,22.0,22.17,21.9,22.14,197800.0,10.9967,11.0816,10.9467,11.0667,197800.0
2006-08-04 09:50:00,22.15,22.47,22.11,22.13,2431000.0,11.0717,11.2316,11.0517,11.0617,2431000.0
2006-08-04 09:55:00,22.13,22.18,22.07,22.09,1604100.0,11.0617,11.0866,11.0317,11.0417,1604100.0
2006-08-04 10:00:00,22.05,22.3,22.0,22.09,2585600.0,11.0217,11.1466,10.9967,11.0417,2585600.0
2006-08-04 10:05:00,22.09,22.18,22.05,22.05,953900.0,11.0417,11.0866,11.0217,11.0217,953900.0
2006-08-04 10:10:00,22.06,22.21,22.0,22.21,2035800.0,11.0267,11.1016,10.9967,11.1016,2035800.0
2006-08-04 10:15:00,22.22,22.42,22.14,22.34,1682900.0,11.1066,11.2066,11.0667,11.1666,1682900.0
2006-08-04 10:20:00,22.35,22.35,22.25,22.25,587100.0,11.1716,11.1716,11.1216,11.1216,587100.0
2006-08-04 10:25:00,22.26,22.31,22.24,22.31,453800.0,11.1266,11.1516,11.1166,11.1516,453800.0
2006-08-04 10:30:00,22.32,22.63,22.32,22.62,725500.0,11.1566,11.3116,11.1566,11.3066,725500.0
2006-08-04 10:35:00,22.6,22.73,22.57,22.66,1430900.0,11.2966,11.3616,11.2816,11.3266,1430900.0
2006-08-04 10:40:00,22.67,22.73,22.66,22.68,579500.0,11.3316,11.3616,11.3266,11.3366,579500.0
2006-08-04 10:45:00,22.69,22.69,22.55,22.55,881900.0,11.3416,11.3416,11.2716,11.2716,881900.0
2006-08-04 10:50:00,22.55,22.66,22.52,22.55,924300.0,11.2716,11.3266,11.2566,11.2716,924300.0
2006-08-04 10:55:00,22.57,22.58,22.49,22.49,644000.0,11.2816,11.2866,11.2416,11.2416,644000.0
2006-08-04 11:00:00,22.49,22.52,22.0,22.52,634400.0,11.2416,11.2566,10.9967,11.2566,634400.0
2006-08-04 11:05:00,22.51,22.51,22.49,22.5,125400.0,11.2516,11.2516,11.2416,11.2466,125400.0
2006-08-04 11:10:00,22.5,22.51,22.45,22.46,447900.0,11.2466,11.2516,11.2216,11.2266,447900.0
2006-08-04 11:15:00,22.46,22.46,22.42,22.45,526400.0,11.2266,11.2266,11.2066,11.2216,526400.0
2006-08-04 11:20:00,22.46,22.5,22.44,22.47,217100.0,11.2266,11.2466,11.2166,11.2316,217100.0
2006-08-04 11:25:00,22.46,22.47,22.43,22.44,150800.0,11.2266,11.2316,11.2116,11.2166,150800.0
2006-08-04 11:30:00,22.44,22.45,22.39,22.43,238600.0,11.2166,11.2216,11.1916,11.2116,238600.0
2006-08-04 11:35:00,22.43,22.44,22.4,22.41,204000.0,11.2116,11.2166,11.1966,11.2016,204000.0
2006-08-04 11:40:00,22.4,22.43,22.4,22.42,224500.0,11.1966,11.2116,11.1966,11.2066,224500.0
2006-08-04 11:45:00,22.42,22.42,22.34,22.36,276600.0,11.2066,11.2066,11.1666,11.1766,276600.0
2006-08-04 11:50:00,22.35,22.35,22.32,22.35,394900.0,11.1716,11.1716,11.1566,11.1716,394900.0
2006-08-04 11:55:00,22.35,22.4,22.34,22.39,281900.0,11.1716,11.1966,11.1666,11.1916,281900.0
2006-08-04 12:00:00,22.38,22.41,22.38,22.39,64500.0,11.1866,11.2016,11.1866,11.1916,64500.0
2006-08-04 12:05:00,22.39,22.39,22.38,22.38,63900.0,11.1916,11.1916,11.1866,11.1866,63900.0
2006-08-04 12:10:00,22.39,22.39,22.37,22.38,82300.0,11.1916,11.1916,11.1816,11.1866,82300.0
2006-08-04 12:15:00,22.38,22.4,22.36,22.38,92800.0,11.1866,11.1966,11.1766,11.1866,92800.0
2006-08-04 12:20:00,22.38,22.4,22.37,22.37,472800.0,11.1866,11.1966,11.1816,11.1816,472800.0
2006-08-04 12:25:00,22.37,22.46,22.37,22.44,181700.0,11.1816,11.2266,11.1816,11.2166,181700.0
2006-08-04 12:30:00,22.44,22.49,22.44,22.47,220700.0,11.2166,11.2416,11.2166,11.2316,220700.0
2006-08-04 12:35:00,22.48,22.48,22.45,22.46,162600.0,11.2366,11.2366,11.2216,11.2266,162600.0
2006-08-04 12:40:00,22.46,22.46,22.4,22.44,244800.0,11.2266,11.2266,11.1966,11.2166,244800.0
2006-08-04 12:45:00,22.45,22.46,22.43,22.43,115200.0,11.2216,11.2266,11.2116,11.2116,115200.0
2006-08-04 12:50:00,22.43,22.43,22.41,22.43,165000.0,11.2116,11.2116,11.2016,11.2116,165000.0
2006-08-04 12:55:00,22.42,22.43,22.41,22.43,188100.0,11.2066,11.2116,11.2016,11.2116,188100.0
2006-08-04 13:00:00,22.43,22.46,22.42,22.45,125500.0,11.2116,11.2266,11.2066,11.2216,125500.0
2006-08-04 13:05:00,22.44,22.46,22.42,22.45,94900.0,11.2166,11.2266,11.2066,11.2216,94900.0
2006-08-04 13:10:00,22.44,22.47,22.44,22.45,158900.0,11.2166,11.2316,11.2166,11.2216,158900.0
2006-08-04 13:15:00,22.46,22.46,22.44,22.45,54400.0,11.2266,11.2266,11.2166,11.2216,54400.0
2006-08-04 13:20:00,22.45,22.45,22.41,22.42,130000.0,11.2216,11.2216,11.2016,11.2066,130000.0
2006-08-04 13:25:00,22.42,22.44,22.41,22.42,73600.0,11.2066,11.2166,11.2016,11.2066,73600.0
2006-08-04 13:30:00,22.42,22.45,22.42,22.44,60100.0,11.2066,11.2216,11.2066,11.2166,60100.0
2006-08-04 13:35:00,22.43,22.47,22.43,22.45,113200.0,11.2116,11.2316,11.2116,11.2216,113200.0
2006-08-04 13:40:00,22.46,22.47,22.44,22.46,102600.0,11.2266,11.2316,11.2166,11.2266,102600.0
2006-08-04 13:45:00,22.46,22.51,22.46,22.48,185600.0,11.2266,11.2516,11.2266,11.2366,185600.0
2006-08-04 13:50:00,22.47,22.52,22.4,22.5,315000.0,11.2316,11.2566,11.1966,11.2466,315000.0
2006-08-04 13:55:00,22.51,22.52,22.49,22.51,75300.0,11.2516,11.2566,11.2416,11.2516,75300.0
2006-08-04 14:00:00,22.51,22.56,22.49,22.55,86900.0,11.2516,11.2766,11.2416,11.2716,86900.0
2006-08-04 14:05:00,22.55,22.56,22.54,22.55,114800.0,11.2716,11.2766,11.2666,11.2716,114800.0
2006-08-04 14:10:00,22.55,22.59,22.54,22.58,201800.0,11.2716,11.2916,11.2666,11.2866,201800.0
2006-08-04 14:15:00,22.58,22.64,22.58,22.63,278300.0,11.2866,11.3166,11.2866,11.3116,278300.0
2006-08-04 14:20:00,22.63,22.64,22.6,22.62,163500.0,11.3116,11.3166,11.2966,11.3066,163500.0
2006-08-04 14:25:00,22.61,22.64,22.61,22.62,174000.0,11.3016,11.3166,11.3016,11.3066,174000.0
2006-08-04 14:30:00,22.63,22.67,22.61,22.66,191600.0,11.3116,11.3316,11.3016,11.3266,191600.0
2006-08-04 14:35:00,22.66,22.77,22.66,22.75,300200.0,11.3266,11.3816,11.3266,11.3716,300200.0
2006-08-04 14:40:00,22.75,22.75,22.68,22.69,331200.0,11.3716,11.3716,11.3366,11.3416,331200.0
2006-08-04 14:45:00,22.69,22.72,22.68,22.7,246700.0,11.3416,11.3566,11.3366,11.3466,246700.0
2006-08-04 14:50:00,22.71,22.71,22.67,22.68,332800.0,11.3516,11.3516,11.3316,11.3366,332800.0
2006-08-04 14:55:00,22.67,22.68,22.61,22.62,436000.0,11.3316,11.3366,11.3016,11.3066,436000.0
2006-08-04 15:00:00,22.61,22.62,22.55,22.56,615600.0,11.3016,11.3066,11.2716,11.2766,615600.0
2006-08-04 15:05:00,22.55,22.56,22.5,22.52,1277800.0,11.2716,11.2766,11.2466,11.2566,1277800.0
2006-08-04 15:10:00,22.52,22.54,22.5,22.5,383100.0,11.2566,11.2666,11.2466,11.2466,383100.0
2006-08-04 15:15:00,22.5,22.51,22.47,22.48,600800.0,11.2466,11.2516,11.2316,11.2366,600800.0
2006-08-04 15:20:00,22.48,22.49,22.46,22.49,730200.0,11.2366,11.2416,11.2266,11.2416,730200.0
2006-08-04 15:25:00,22.49,22.56,22.48,22.51,261400.0,11.2416,11.2766,11.2366,11.2516,261400.0
2006-08-04 15:30:00,22.51,22.56,22.5,22.54,249800.0,11.2516,11.2766,11.2466,11.2666,249800.0
2006-08-04 15:35:00,22.54,22.57,22.53,22.55,415000.0,11.2666,11.2816,11.2616,11.2716,415000.0
2006-08-04 15:40:00,22.55,22.58,22.53,22.54,512100.0,11.2716,11.2866,11.2616,11.2666,512100.0
2006-08-04 15:45:00,22.55,22.6,22.54,22.6,587000.0,11.2716,11.2966,11.2666,11.2966,587000.0
2006-08-04 15:50:00,22.6,22.64,22.59,22.64,585400.0,11.2966,11.3166,11.2916,11.3166,585400.0
2006-08-04 15:55:00,22.64,22.75,22.64,22.75,904900.0,11.3166,11.3716,11.3166,11.3716,904900.0
2006-08-07 09:30:00,22.61,22.62,22.56,22.57,235300.0,11.3016,11.3066,11.2766,11.2816,235300.0
2006-08-07 09:35:00,22.56,22.61,22.54,22.59,120100.0,11.2766,11.3016,11.2666,11.2916,120100.0
2006-08-07 09:40:00,22.59,22.61,22.57,22.6,194900.0,11.2916,11.3016,11.2816,11.2966,194900.0
2006-08-07 09:45:00,22.6,22.61,22.57,22.59,267700.0,11.2966,11.3016,11.2816,11.2916,267700.0
2006-08-07 09:50:00,22.58,22.73,22.58,22.73,266000.0,11.2866,11.3616,11.2866,11.3616,266000.0
2006-08-07 09:55:00,22.73,22.79,22.67,22.76,243800.0,11.3616,11.3916,11.3316,11.3766,243800.0
2006-08-07 10:00:00,22.75,22.87,22.72,22.72,415700.0,11.3716,11.4315,11.3566,11.3566,415700.0
2006-08-07 10:05:00,22.72,22.78,22.71,22.77,366400.0,11.3566,11.3866,11.3516,11.3816,366400.0
2006-08-07 10:10:00,22.76,22.8,22.75,22.79,137200.0,11.3766,11.3966,11.3716,11.3916,137200.0
2006-08-07 10:15:00,22.79,22.8,22.75,22.8,191800.0,11.3916,11.3966,11.3716,11.3966,191800.0
2006-08-07 10:20:00,22.8,22.9,22.79,22.89,284800.0,11.3966,11.4465,11.3916,11.4415,284800.0
2006-08-07 10:25:00,22.89,22.91,22.85,22.91,407500.0,11.4415,11.4515,11.4215,11.4515,407500.0
2006-08-07 10:30:00,22.91,22.97,22.87,22.97,214100.0,11.4515,11.4815,11.4315,11.4815,214100.0
2006-08-07 10:35:00,22.97,22.97,22.93,22.94,499700.0,11.4815,11.4815,11.4615,11.4665,499700.0
2006-08-07 10:40:00,22.94,22.95,22.92,22.93,687600.0,11.4665,11.4715,11.4565,11.4615,687600.0
2006-08-07 10:45:00,22.92,22.96,22.91,22.91,319600.0,11.4565,11.4765,11.4515,11.4515,319600.0
2006-08-07 10:50:00,22.92,22.94,22.89,22.92,374000.0,11.4565,11.4665,11.4415,11.4565,374000.0
2006-08-07 10:55:00,22.92,22.93,22.87,22.89,199900.0,11.4565,11.4615,11.4315,11.4415,199900.0
2006-08-07 11:00:00,22.89,22.91,22.88,22.9,229300.0,11.4415,11.4515,11.4365,11.4465,229300.0
2006-08-07 11:05:00,22.89,22.91,22.88,22.9,419400.0,11.4415,11.4515,11.4365,11.4465,419400.0
2006-08-07 11:10:00,22.9,22.92,22.89,22.91,362600.0,11.4465,11.4565,11.4415,11.4515,362600.0
2006-08-07 11:15:00,22.9,22.91,22.89,22.9,242400.0,11.4465,11.4515,11.4415,11.4465,242400.0
2006-08-07 11:20:00,22.9,22.92,22.89,22.9,451700.0,11.4465,11.4565,11.4415,11.4465,451700.0
2006-08-07 11:25:00,22.91,22.92,22.9,22.91,683900.0,11.4515,11.4565,11.4465,11.4515,683900.0
2006-08-07 11:30:00,22.91,22.91,22.9,22.91,114300.0,11.4515,11.4515,11.4465,11.4515,114300.0
2006-08-07 11:35:00,22.91,22.93,22.9,22.93,294400.0,11.4515,11.4615,11.4465,11.4615,294400.0
2006-08-07 11:40:00,22.92,22.93,22.9,22.91,402400.0,11.4565,11.4615,11.4465,11.4515,402400.0
2006-08-07 11:45:00,22.91,22.91,22.89,22.89,143400.0,11.4515,11.4515,11.4415,11.4415,143400.0
2006-08-07 11:50:00,22.89,22.91,22.89,22.9,396200.0,11.4415,11.4515,11.4415,11.4465,396200.0
2006-08-07 11:55:00,22.89,22.9,22.81,22.86,158900.0,11.4415,11.4465,11.4016,11.4265,158900.0
2006-08-07 12:00:00,22.87,22.89,22.86,22.87,110100.0,11.4315,11.4415,11.4265,11.4315,110100.0
2006-08-07 12:05:00,22.88,22.96,22.87,22.96,114500.0,11.4365,11.4765,11.4315,11.4765,114500.0
2006-08-07 12:10:00,22.96,22.98,22.94,22.97,172900.0,11.4765,11.4865,11.4665,11.4815,172900.0
2006-08-07 12:15:00,22.97,22.97,22.94,22.95,104300.0,11.4815,11.4815,11.4665,11.4715,104300.0
2006-08-07 12:20:00,22.95,22.99,22.93,22.97,174000.0,11.4715,11.4915,11.4615,11.4815,174000.0
2006-08-07 12:25:00,22.97,22.97,22.92,22.94,205300.0,11.4815,11.4815,11.4565,11.4665,205300.0
2006-08-07 12:30:00,22.94,22.95,22.92,22.95,158200.0,11.4665,11.4715,11.4565,11.4715,158200.0
2006-08-07 12:35:00,22.95,22.95,22.93,22.94,63300.0,11.4715,11.4715,11.4615,11.4665,63300.0
2006-08-07 12:40:00,22.94,22.99,22.93,22.98,123100.0,11.4665,11.4915,11.4615,11.4865,123100.0
2006-08-07 12:45:00,22.98,22.98,22.96,22.96,169200.0,11.4865,11.4865,11.4765,11.4765,169200.0
2006-08-07 12:50:00,22.96,22.97,22.96,22.97,59100.0,11.4765,11.4815,11.4765,11.4815,59100.0
2006-08-07 12:55:00,22.97,22.97,22.96,22.97,47900.0,11.4815,11.4815,11.4765,11.4815,47900.0
2006-08-07 13:00:00,22.96,22.99,22.96,22.96,74000.0,11.4765,11.4915,11.4765,11.4765,74000.0
2006-08-07 13:05:00,22.97,22.97,22.96,22.96,55800.0,11.4815,11.4815,11.4765,11.4765,55800.0
2006-08-07 13:10:00,22.96,22.98,22.96,22.98,112400.0,11.4765,11.4865,11.4765,11.4865,112400.0
2006-08-07 13:15:00,22.98,22.99,22.97,22.98,118900.0,11.4865,11.4915,11.4815,11.4865,118900.0
2006-08-07 13:20:00,22.98,23.0,22.97,22.99,171500.0,11.4865,11.4965,11.4815,11.4915,171500.0
2006-08-07 13:25:00,22.99,23.01,22.98,22.99,192700.0,11.4915,11.5015,11.4865,11.4915,192700.0
2006-08-07 13:30:00,23.0,23.0,22.99,22.99,76000.0,11.4965,11.4965,11.4915,11.4915,76000.0
2006-08-07 13:35:00,23.0,23.0,22.98,22.98,67900.0,11.4965,11.4965,11.4865,11.4865,67900.0
2006-08-07 13:40:00,22.98,22.99,22.95,22.96,98700.0,11.4865,11.4915,11.4715,11.4765,98700.0
2006-08-07 13:45:00,22.96,22.96,22.91,22.93,111400.0,11.4765,11.4765,11.4515,11.4615,111400.0
2006-08-07 13:50:00,22.94,22.95,22.91,22.92,173300.0,11.4665,11.4715,11.4515,11.4565,173300.0
2006-08-07 13:55:00,22.92,22.92,22.9,22.9,69200.0,11.4565,11.4565,11.4465,11.4465,69200.0
2006-08-07 14:00:00,22.91,22.93,22.89,22.91,93100.0,11.4515,11.4615,11.4415,11.4515,93100.0
2006-08-07 14:05:00,22.91,22.92,22.9,22.91,69700.0,11.4515,11.4565,11.4465,11.4515,69700.0
2006-08-07 14:10:00,22.91,22.92,22.89,22.91,92200.0,11.4515,11.4565,11.4415,11.4515,92200.0
2006-08-07 14:15:00,22.91,22.93,22.9,22.92,96800.0,11.4515,11.4615,11.4465,11.4565,96800.0
2006-08-07 14:20:00,22.92,22.93,22.91,22.93,71200.0,11.4565,11.4615,11.4515,11.4615,71200.0
2006-08-07 14:25:00,22.92,22.93,22.91,22.91,87400.0,11.4565,11.4615,11.4515,11.4515,87400.0
2006-08-07 14:30:00,22.91,22.92,22.89,22.91,80800.0,11.4515,11.4565,11.4415,11.4515,80800.0
2006-08-07 14:35:00,22.91,22.92,22.9,22.92,101700.0,11.4515,11.4565,11.4465,11.4565,101700.0
2006-08-07 14:40:00,22.91,22.91,22.87,22.9,320600.0,11.4515,11.4515,11.4315,11.4465,320600.0
2006-08-07 14:45:00,22.89,22.92,22.89,22.91,80300.0,11.4415,11.4565,11.4415,11.4515,80300.0
2006-08-07 14:50:00,22.91,22.92,22.89,22.91,86300.0,11.4515,11.4565,11.4415,11.4515,86300.0
2006-08-07 14:55:00,22.91,22.91,22.9,22.91,60100.0,11.4515,11.4515,11.4465,11.4515,60100.0
2006-08-07 15:00:00,22.91,22.91,22.88,22.88,105300.0,11.4515,11.4515,11.4365,11.4365,105300.0
2006-08-07 15:05:00,22.89,22.89,22.86,22.86,151400.0,11.4415,11.4415,11.4265,11.4265,151400.0
2006-08-07 15:10:00,22.86,22.88,22.83,22.86,206500.0,11.4265,11.4365,11.4115,11.4265,206500.0
2006-08-07 15:15:00,22.85,22.86,22.84,22.86,160400.0,11.4215,11.4265,11.4165,11.4265,160400.0
2006-08-07 15:20:00,22.86,22.86,22.83,22.83,167900.0,11.4265,11.4265,11.4115,11.4115,167900.0
2006-08-07 15:25:00,22.84,22.85,22.82,22.83,155500.0,11.4165,11.4215,11.4065,11.4115,155500.0
2006-08-07 15:30:00,22.84,22.85,22.83,22.84,360800.0,11.4165,11.4215,11.4115,11.4165,360800.0
2006-08-07 15:35:00,22.84,22.86,22.81,22.82,445500.0,11.4165,11.4265,11.4016,11.4065,445500.0
2006-08-07 15:40:00,22.81,22.83,22.8,22.82,148700.0,11.4016,11.4115,11.3966,11.4065,148700.0
2006-08-07 15:45:00,22.82,22.83,22.81,22.83,145600.0,11.4065,11.4115,11.4016,11.4115,145600.0
2006-08-07 15:50:00,22.82,22.83,22.8,22.8,404400.0,11.4065,11.4115,11.3966,11.3966,404400.0
2006-08-07 15:55:00,22.8,22.81,22.79,22.8,309900.0,11.3966,11.4016,11.3916,11.3966,309900.0
2006-08-08 09:30:00,20.95,21.05,20.85,21.04,2502100.0,10.4718,10.5218,10.4218,10.5168,2502100.0
2006-08-08 09:35:00,21.04,21.19,20.94,21.0,1765800.0,10.5168,10.5918,10.4668,10.4968,1765800.0
2006-08-08 09:40:00,21.0,21.13,20.95,21.07,2132500.0,10.4968,10.5618,10.4718,10.5318,2132500.0
2006-08-08 09:45:00,21.05,21.45,21.01,21.36,1692900.0,10.5218,10.7218,10.5018,10.6768,1692900.0
2006-08-08 09:50:00,21.36,21.45,21.32,21.38,1802500.0,10.6768,10.7218,10.6568,10.6868,1802500.0
2006-08-08 09:55:00,21.38,21.46,21.34,21.35,1158200.0,10.6868,10.7268,10.6668,10.6718,1158200.0
2006-08-08 10:00:00,21.35,21.36,21.16,21.18,1684700.0,10.6718,10.6768,10.5768,10.5868,1684700.0
2006-08-08 10:05:00,21.19,21.25,21.16,21.18,1021500.0,10.5918,10.6218,10.5768,10.5868,1021500.0
2006-08-08 10:10:00,21.18,21.21,21.15,21.17,1139800.0,10.5868,10.6018,10.5718,10.5818,1139800.0
2006-08-08 10:15:00,21.18,21.22,21.09,21.12,996800.0,10.5868,10.6068,10.5418,10.5568,996800.0
2006-08-08 10:20:00,21.15,21.35,21.14,21.2,1143000.0,10.5718,10.6718,10.5668,10.5968,1143000.0
2006-08-08 10:25:00,21.2,21.29,21.16,21.22,1091200.0,10.5968,10.6418,10.5768,10.6068,1091200.0
2006-08-08 10:30:00,21.22,21.37,21.21,21.34,917500.0,10.6068,10.6818,10.6018,10.6668,917500.0
2006-08-08 10:35:00,21.34,21.41,21.25,21.41,749100.0,10.6668,10.7018,10.6218,10.7018,749100.0
2006-08-08 10:40:00,21.41,21.42,21.26,21.28,1893700.0,10.7018,10.7068,10.6268,10.6368,1893700.0
2006-08-08 10:45:00,21.26,21.41,21.25,21.37,928100.0,10.6268,10.7018,10.6218,10.6818,928100.0
2006-08-08 10:50:00,21.4,21.42,21.29,21.37,983000.0,10.6968,10.7068,10.6418,10.6818,983000.0
2006-08-08 10:55:00,21.37,21.39,21.32,21.37,840400.0,10.6818,10.6918,10.6568,10.6818,840400.0
2006-08-08 11:00:00,21.37,21.49,21.37,21.45,751300.0,10.6818,10.7417,10.6818,10.7218,751300.0
2006-08-08 11:05:00,21.45,21.57,21.44,21.55,1348900.0,10.7218,10.7817,10.7168,10.7717,1348900.0
2006-08-08 11:10:00,21.55,21.58,21.47,21.49,933500.0,10.7717,10.7867,10.7318,10.7417,933500.0
2006-08-08 11:15:00,21.5,21.55,21.48,21.54,1053700.0,10.7467,10.7717,10.7368,10.7667,1053700.0
2006-08-08 11:20:00,21.55,21.65,21.5,21.59,758400.0,10.7717,10.8217,10.7467,10.7917,758400.0
2006-08-08 11:25:00,21.59,21.68,21.59,21.63,677200.0,10.7917,10.8367,10.7917,10.8117,677200.0
2006-08-08 11:30:00,21.64,21.64,21.53,21.53,986100.0,10.8167,10.8167,10.7617,10.7617,986100.0
2006-08-08 11:35:00,21.54,21.56,21.43,21.45,979900.0,10.7667,10.7767,10.7118,10.7218,979900.0
2006-08-08 11:40:00,21.45,21.48,21.3,21.32,941000.0,10.7218,10.7368,10.6468,10.6568,941000.0
2006-08-08 11:45:00,21.32,21.4,21.26,21.26,989500.0,10.6568,10.6968,10.6268,10.6268,989500.0
2006-08-08 11:50:00,21.26,21.3,21.2,21.27,749600.0,10.6268,10.6468,10.5968,10.6318,749600.0
2006-08-08 11:55:00,21.27,21.31,21.25,21.27,586200.0,10.6318,10.6518,10.6218,10.6318,586200.0
2006-08-08 12:00:00,21.28,21.29,21.24,21.26,514600.0,10.6368,10.6418,10.6168,10.6268,514600.0
2006-08-08 12:05:00,21.26,21.29,21.23,21.25,728800.0,10.6268,10.6418,10.6118,10.6218,728800.0
2006-08-08 12:10:00,21.24,21.26,21.22,21.24,740000.0,10.6168,10.6268,10.6068,10.6168,740000.0
2006-08-08 12:15:00,21.23,21.25,21.21,21.22,290800.0,10.6118,10.6218,10.6018,10.6068,290800.0
2006-08-08 12:20:00,21.22,21.26,21.21,21.25,659100.0,10.6068,10.6268,10.6018,10.6218,659100.0
2006-08-08 12:25:00,21.24,21.29,21.23,21.25,571100.0,10.6168,10.6418,10.6118,10.6218,571100.0
2006-08-08 12:30:00,21.25,21.27,21.2,21.2,656900.0,10.6218,10.6318,10.5968,10.5968,656900.0
2006-08-08 12:35:00,21.2,21.22,21.18,21.2,483600.0,10.5968,10.6068,10.5868,10.5968,483600.0
2006-08-08 12:40:00,21.2,21.26,21.2,21.25,643900.0,10.5968,10.6268,10.5968,10.6218,643900.0
2006-08-08 12:45:00,21.25,21.25,21.2,21.21,323700.0,10.6218,10.6218,10.5968,10.6018,323700.0
2006-08-08 12:50:00,21.21,21.25,21.2,21.23,433600.0,10.6018,10.6218,10.5968,10.6118,433600.0
2006-08-08 12:55:00,21.23,21.23,21.18,21.19,495100.0,10.6118,10.6118,10.5868,10.5918,495100.0
2006-08-08 13:00:00,21.19,21.21,21.17,21.19,451600.0,10.5918,10.6018,10.5818,10.5918,451600.0
2006-08-08 13:05:00,21.19,21.28,21.18,21.27,489500.0,10.5918,10.6368,10.5868,10.6318,489500.0
2006-08-08 13:10:00,21.26,21.29,21.24,21.25,231600.0,10.6268,10.6418,10.6168,10.6218,231600.0
2006-08-08 13:15:00,21.25,21.26,21.24,21.24,177000.0,10.6218,10.6268,10.6168,10.6168,177000.0
2006-08-08 13:20:00,21.25,21.26,21.24,21.24,253300.0,10.6218,10.6268,10.6168,10.6168,253300.0
2006-08-08 13:25:00,21.25,21.26,21.18,21.18,729200.0,10.6218,10.6268,10.5868,10.5868,729200.0
2006-08-08 13:30:00,21.2,21.22,21.17,21.22,651700.0,10.5968,10.6068,10.5818,10.6068,651700.0
2006-08-08 13:35:00,21.22,21.23,21.19,21.21,408600.0,10.6068,10.6118,10.5918,10.6018,408600.0
2006-08-08 13:40:00,21.21,21.22,21.18,21.18,404600.0,10.6018,10.6068,10.5868,10.5868,404600.0
2006-08-08 13:45:00,21.18,21.21,21.18,21.19,295300.0,10.5868,10.6018,10.5868,10.5918,295300.0
2006-08-08 13:50:00,21.2,21.21,21.19,21.2,472100.0,10.5968,10.6018,10.5918,10.5968,472100.0
2006-08-08 13:55:00,21.2,21.21,21.18,21.19,195100.0,10.5968,10.6018,10.5868,10.5918,195100.0
2006-08-08 14:00:00,21.19,21.2,21.19,21.2,158600.0,10.5918,10.5968,10.5918,10.5968,158600.0
2006-08-08 14:05:00,21.2,21.21,21.19,21.2,471300.0,10.5968,10.6018,10.5918,10.5968,471300.0
2006-08-08 14:10:00,21.21,21.23,21.19,21.21,950600.0,10.6018,10.6118,10.5918,10.6018,950600.0
2006-08-08 14:15:00,21.21,21.22,21.19,21.2,465700.0,10.6018,10.6068,10.5918,10.5968,465700.0
2006-08-08 14:20:00,21.2,21.24,21.19,21.22,811600.0,10.5968,10.6168,10.5918,10.6068,811600.0
2006-08-08 14:25:00,21.21,21.22,21.15,21.17,424200.0,10.6018,10.6068,10.5718,10.5818,424200.0
2006-08-08 14:30:00,21.17,21.22,21.12,21.12,550600.0,10.5818,10.6068,10.5568,10.5568,550600.0
2006-08-08 14:35:00,21.12,21.16,21.1,21.13,807900.0,10.5568,10.5768,10.5468,10.5618,807900.0
2006-08-08 14:40:00,21.15,21.2,21.14,21.19,495100.0,10.5718,10.5968,10.5668,10.5918,495100.0
2006-08-08 14:45:00,21.19,21.19,21.15,21.18,278900.0,10.5918,10.5918,10.5718,10.5868,278900.0
2006-08-08 14:50:00,21.17,21.26,21.17,21.2,381700.0,10.5818,10.6268,10.5818,10.5968,381700.0
2006-08-08 14:55:00,21.2,21.21,21.12,21.15,278500.0,10.5968,10.6018,10.5568,10.5718,278500.0
2006-08-08 15:00:00,21.15,21.16,21.11,21.12,498600.0,10.5718,10.5768,10.5518,10.5568,498600.0
2006-08-08 15:05:00,21.12,21.15,21.11,21.14,296100.0,10.5568,10.5718,10.5518,10.5668,296100.0
2006-08-08 15:10:00,21.14,21.14,21.1,21.14,294900.0,10.5668,10.5668,10.5468,10.5668,294900.0
2006-08-08 15:15:00,21.13,21.14,21.1,21.1,481200.0,10.5618,10.5668,10.5468,10.5468,481200.0
2006-08-08 15:20:00,21.11,21.12,21.08,21.1,715000.0,10.5518,10.5568,10.5368,10.5468,715000.0
2006-08-08 15:25:00,21.1,21.13,21.09,21.11,607600.0,10.5468,10.5618,10.5418,10.5518,607600.0
2006-08-08 15:30:00,21.11,21.13,21.1,21.13,566900.0,10.5518,10.5618,10.5468,10.5618,566900.0
2006-08-08 15:35:00,21.12,21.15,21.11,21.14,797700.0,10.5568,10.5718,10.5518,10.5668,797700.0
2006-08-08 15:40:00,21.15,21.15,21.12,21.12,553900.0,10.5718,10.5718,10.5568,10.5568,553900.0
2006-08-08 15:45:00,21.12,21.15,21.12,21.15,689700.0,10.5568,10.5718,10.5568,10.5718,689700.0
2006-08-08 15:50:00,21.15,21.19,21.1,21.19,788000.0,10.5718,10.5918,10.5468,10.5918,788000.0
2006-08-08 15:55:00,21.2,21.25,21.18,21.24,950300.0,10.5968,10.6218,10.5868,10.6168,950300.0
2006-08-09 09:30:00,21.29,21.48,21.2,21.3,1073500.0,10.6418,10.7368,10.5968,10.6468,1073500.0
2006-08-09 09:35:00,21.31,21.45,21.3,21.44,798900.0,10.6518,10.7218,10.6468,10.7168,798900.0
2006-08-09 09:40:00,21.44,21.45,21.36,21.37,769200.0,10.7168,10.7218,10.6768,10.6818,769200.0
2006-08-09 09:45:00,21.37,21.41,21.33,21.4,810800.0,10.6818,10.7018,10.6618,10.6968,810800.0
2006-08-09 09:50:00,21.4,21.41,21.37,21.4,337000.0,10.6968,10.7018,10.6818,10.6968,337000.0
2006-08-09 09:55:00,21.4,21.42,21.36,21.41,799800.0,10.6968,10.7068,10.6768,10.7018,799800.0
2006-08-09 10:00:00,21.41,21.45,21.39,21.39,792200.0,10.7018,10.7218,10.6918,10.6918,792200.0
2006-08-09 10:05:00,21.39,21.41,21.37,21.4,1323300.0,10.6918,10.7018,10.6818,10.6968,1323300.0
2006-08-09 10:10:00,21.39,21.41,21.38,21.39,521600.0,10.6918,10.7018,10.6868,10.6918,521600.0
2006-08-09 10:15:00,21.39,21.4,21.37,21.39,1046100.0,10.6918,10.6968,10.6818,10.6918,1046100.0
2006-08-09 10:20:00,21.38,21.4,21.38,21.38,418700.0,10.6868,10.6968,10.6868,10.6868,418700.0
2006-08-09 10:25:00,21.38,21.39,21.3,21.36,438400.0,10.6868,10.6918,10.6468,10.6768,438400.0
2006-08-09 10:30:00,21.36,21.39,21.35,21.38,245700.0,10.6768,10.6918,10.6718,10.6868,245700.0
2006-08-09 10:35:00,21.39,21.39,21.35,21.37,263500.0,10.6918,10.6918,10.6718,10.6818,263500.0
2006-08-09 10:40:00,21.38,21.39,21.34,21.36,214100.0,10.6868,10.6918,10.6668,10.6768,214100.0
2006-08-09 10:45:00,21.36,21.37,21.35,21.37,459400.0,10.6768,10.6818,10.6718,10.6818,459400.0
2006-08-09 10:50:00,21.37,21.38,21.36,21.37,321800.0,10.6818,10.6868,10.6768,10.6818,321800.0
2006-08-09 10:55:00,21.36,21.37,21.31,21.36,462100.0,10.6768,10.6818,10.6518,10.6768,462100.0
2006-08-09 11:00:00,21.36,21.39,21.35,21.39,770200.0,10.6768,10.6918,10.6718,10.6918,770200.0
2006-08-09 11:05:00,21.38,21.43,21.38,21.39,894400.0,10.6868,10.7118,10.6868,10.6918,894400.0
2006-08-09 11:10:00,21.39,21.41,21.39,21.41,528200.0,10.6918,10.7018,10.6918,10.7018,528200.0
2006-08-09 11:15:00,21.41,21.42,21.38,21.39,281400.0,10.7018,10.7068,10.6868,10.6918,281400.0
2006-08-09 11:20:00,21.38,21.39,21.35,21.38,476200.0,10.6868,10.6918,10.6718,10.6868,476200.0
2006-08-09 11:25:00,21.37,21.39,21.34,21.37,443200.0,10.6818,10.6918,10.6668,10.6818,443200.0
2006-08-09 11:30:00,21.37,21.39,21.37,21.37,301800.0,10.6818,10.6918,10.6818,10.6818,301800.0
2006-08-09 11:35:00,21.37,21.4,21.37,21.39,354000.0,10.6818,10.6968,10.6818,10.6918,354000.0
2006-08-09 11:40:00,21.38,21.4,21.37,21.39,394200.0,10.6868,10.6968,10.6818,10.6918,394200.0
2006-08-09 11:45:00,21.39,21.41,21.37,21.38,350300.0,10.6918,10.7018,10.6818,10.6868,350300.0
2006-08-09 11:50:00,21.39,21.44,21.38,21.42,698200.0,10.6918,10.7168,10.6868,10.7068,698200.0
2006-08-09 11:55:00,21.42,21.44,21.4,21.44,516500.0,10.7068,10.7168,10.6968,10.7168,516500.0
2006-08-09 12:00:00,21.43,21.44,21.43,21.43,173300.0,10.7118,10.7168,10.7118,10.7118,173300.0
2006-08-09 12:05:00,21.43,21.44,21.43,21.44,274500.0,10.7118,10.7168,10.7118,10.7168,274500.0
2006-08-09 12:10:00,21.44,21.45,21.43,21.44,374400.0,10.7168,10.7218,10.7118,10.7168,374400.0
2006-08-09 12:15:00,21.44,21.46,21.43,21.45,485000.0,10.7168,10.7268,10.7118,10.7218,485000.0
2006-08-09 12:20:00,21.45,21.45,21.44,21.44,143700.0,10.7218,10.7218,10.7168,10.7168,143700.0
2006-08-09 12:25:00,21.44,21.45,21.41,21.41,219300.0,10.7168,10.7218,10.7018,10.7018,219300.0
2006-08-09 12:30:00,21.41,21.42,21.39,21.4,342200.0,10.7018,10.7068,10.6918,10.6968,342200.0
2006-08-09 12:35:00,21.4,21.41,21.39,21.39,162100.0,10.6968,10.7018,10.6918,10.6918,162100.0
2006-08-09 12:40:00,21.4,21.4,21.35,21.36,316800.0,10.6968,10.6968,10.6718,10.6768,316800.0
2006-08-09 12:45:00,21.37,21.37,21.33,21.33,345900.0,10.6818,10.6818,10.6618,10.6618,345900.0
2006-08-09 12:50:00,21.33,21.35,21.3,21.35,498300.0,10.6618,10.6718,10.6468,10.6718,498300.0
2006-08-09 12:55:00,21.34,21.35,21.32,21.34,376100.0,10.6668,10.6718,10.6568,10.6668,376100.0
2006-08-09 13:00:00,21.34,21.39,21.33,21.38,212100.0,10.6668,10.6918,10.6618,10.6868,212100.0
2006-08-09 13:05:00,21.38,21.39,21.35,21.35,136300.0,10.6868,10.6918,10.6718,10.6718,136300.0
2006-08-09 13:10:00,21.36,21.39,21.34,21.35,677100.0,10.6768,10.6918,10.6668,10.6718,677100.0
2006-08-09 13:15:00,21.36,21.36,21.33,21.33,161000.0,10.6768,10.6768,10.6618,10.6618,161000.0
2006-08-09 13:20:00,21.33,21.34,21.3,21.34,150700.0,10.6618,10.6668,10.6468,10.6668,150700.0
2006-08-09 13:25:00,21.34,21.35,21.33,21.33,172300.0,10.6668,10.6718,10.6618,10.6618,172300.0
2006-08-09 13:30:00,21.33,21.34,21.32,21.32,159900.0,10.6618,10.6668,10.6568,10.6568,159900.0
2006-08-09 13:35:00,21.32,21.33,21.3,21.31,288600.0,10.6568,10.6618,10.6468,10.6518,288600.0
2006-08-09 13:40:00,21.3,21.31,21.28,21.29,197900.0,10.6468,10.6518,10.6368,10.6418,197900.0
2006-08-09 13:45:00,21.29,21.31,21.29,21.31,206200.0,10.6418,10.6518,10.6418,10.6518,206200.0
2006-08-09 13:50:00,21.3,21.3,21.27,21.29,446700.0,10.6468,10.6468,10.6318,10.6418,446700.0
2006-08-09 13:55:00,21.29,21.32,21.28,21.29,522300.0,10.6418,10.6568,10.6368,10.6418,522300.0
2006-08-09 14:00:00,21.29,21.3,21.28,21.29,288800.0,10.6418,10.6468,10.6368,10.6418,288800.0
2006-08-09 14:05:00,21.28,21.31,21.28,21.31,417200.0,10.6368,10.6518,10.6368,10.6518,417200.0
2006-08-09 14:10:00,21.31,21.31,21.29,21.3,181800.0,10.6518,10.6518,10.6418,10.6468,181800.0
2006-08-09 14:15:00,21.29,21.3,21.28,21.28,220500.0,10.6418,10.6468,10.6368,10.6368,220500.0
2006-08-09 14:20:00,21.29,21.3,21.28,21.3,240600.0,10.6418,10.6468,10.6368,10.6468,240600.0
2006-08-09 14:25:00,21.29,21.31,21.29,21.3,243400.0,10.6418,10.6518,10.6418,10.6468,243400.0
2006-08-09 14:30:00,21.31,21.31,21.29,21.3,257500.0,10.6518,10.6518,10.6418,10.6468,257500.0
2006-08-09 14:35:00,21.31,21.33,21.29,21.29,172400.0,10.6518,10.6618,10.6418,10.6418,172400.0
2006-08-09 14:40:00,21.3,21.3,21.28,21.28,142700.0,10.6468,10.6468,10.6368,10.6368,142700.0
2006-08-09 14:45:00,21.28,21.3,21.26,21.29,459500.0,10.6368,10.6468,10.6268,10.6418,459500.0
2006-08-09 14:50:00,21.29,21.3,21.28,21.29,296800.0,10.6418,10.6468,10.6368,10.6418,296800.0
2006-08-09 14:55:00,21.3,21.3,21.27,21.28,267700.0,10.6468,10.6468,10.6318,10.6368,267700.0
2006-08-09 15:00:00,21.29,21.31,21.28,21.29,327700.0,10.6418,10.6518,10.6368,10.6418,327700.0
2006-08-09 15:05:00,21.29,21.31,21.27,21.27,710100.0,10.6418,10.6518,10.6318,10.6318,710100.0
2006-08-09 15:10:00,21.28,21.29,21.25,21.25,633900.0,10.6368,10.6418,10.6218,10.6218,633900.0
2006-08-09 15:15:00,21.26,21.26,21.22,21.22,1220400.0,10.6268,10.6268,10.6068,10.6068,1220400.0
2006-08-09 15:20:00,21.22,21.23,21.21,21.23,731800.0,10.6068,10.6118,10.6018,10.6118,731800.0
2006-08-09 15:25:00,21.23,21.23,21.21,21.21,357400.0,10.6118,10.6118,10.6018,10.6018,357400.0
2006-08-09 15:30:00,21.21,21.22,21.13,21.13,1466100.0,10.6018,10.6068,10.5618,10.5618,1466100.0
2006-08-09 15:35:00,21.12,21.16,21.12,21.14,743200.0,10.5568,10.5768,10.5568,10.5668,743200.0
2006-08-09 15:40:00,21.13,21.14,21.11,21.12,585400.0,10.5618,10.5668,10.5518,10.5568,585400.0
2006-08-09 15:45:00,21.12,21.14,21.11,21.12,398500.0,10.5568,10.5668,10.5518,10.5568,398500.0
2006-08-09 15:50:00,21.12,21.13,21.11,21.12,561500.0,10.5568,10.5618,10.5518,10.5568,561500.0
2006-08-09 15:55:00,21.12,21.14,21.1,21.14,400400.0,10.5568,10.5668,10.5468,10.5668,400400.0
2006-08-10 09:30:00,21.0,21.07,20.97,21.07,655300.0,10.4968,10.5318,10.4818,10.5318,655300.0
2006-08-10 09:35:00,21.07,21.11,21.03,21.04,302800.0,10.5318,10.5518,10.5118,10.5168,302800.0
2006-08-10 09:40:00,21.03,21.05,20.95,20.95,454500.0,10.5118,10.5218,10.4718,10.4718,454500.0
2006-08-10 09:45:00,20.96,20.98,20.94,20.98,417200.0,10.4768,10.4868,10.4668,10.4868,417200.0
2006-08-10 09:50:00,20.98,20.98,20.94,20.95,405900.0,10.4868,10.4868,10.4668,10.4718,405900.0
2006-08-10 09:55:00,20.95,21.01,20.94,20.96,333700.0,10.4718,10.5018,10.4668,10.4768,333700.0
2006-08-10 10:00:00,20.96,20.99,20.95,20.97,145800.0,10.4768,10.4918,10.4718,10.4818,145800.0
2006-08-10 10:05:00,20.96,21.0,20.96,20.99,193200.0,10.4768,10.4968,10.4768,10.4918,193200.0
2006-08-10 10:10:00,20.99,21.01,20.98,21.0,391700.0,10.4918,10.5018,10.4868,10.4968,391700.0
2006-08-10 10:15:00,21.0,21.01,20.96,21.0,646100.0,10.4968,10.5018,10.4768,10.4968,646100.0
2006-08-10 10:20:00,20.99,21.0,20.98,20.99,357000.0,10.4918,10.4968,10.4868,10.4918,357000.0
2006-08-10 10:25:00,20.98,21.0,20.98,20.98,317800.0,10.4868,10.4968,10.4868,10.4868,317800.0
2006-08-10 10:30:00,20.98,21.02,20.97,21.0,413500.0,10.4868,10.5068,10.4818,10.4968,413500.0
2006-08-10 10:35:00,20.99,21.05,20.99,21.05,333700.0,10.4918,10.5218,10.4918,10.5218,333700.0
2006-08-10 10:40:00,21.03,21.04,20.99,21.0,268400.0,10.5118,10.5168,10.4918,10.4968,268400.0
2006-08-10 10:45:00,21.0,21.01,20.99,21.0,494600.0,10.4968,10.5018,10.4918,10.4968,494600.0
2006-08-10 10:50:00,21.0,21.01,20.97,20.99,268500.0,10.4968,10.5018,10.4818,10.4918,268500.0
2006-08-10 10:55:00,20.98,21.0,20.98,20.99,142600.0,10.4868,10.4968,10.4868,10.4918,142600.0
2006-08-10 11:00:00,20.98,20.99,20.98,20.99,101400.0,10.4868,10.4918,10.4868,10.4918,101400.0
2006-08-10 11:05:00,20.99,21.0,20.98,21.0,216000.0,10.4918,10.4968,10.4868,10.4968,216000.0
2006-08-10 11:10:00,21.0,21.0,20.98,21.0,158600.0,10.4968,10.4968,10.4868,10.4968,158600.0
2006-08-10 11:15:00,21.0,21.0,20.99,20.99,93400.0,10.4968,10.4968,10.4918,10.4918,93400.0
2006-08-10 11:20:00,21.0,21.0,20.98,20.99,171600.0,10.4968,10.4968,10.4868,10.4918,171600.0
2006-08-10 11:25:00,20.98,21.0,20.98,20.98,287900.0,10.4868,10.4968,10.4868,10.4868,287900.0
2006-08-10 11:30:00,20.98,20.99,20.97,20.97,140800.0,10.4868,10.4918,10.4818,10.4818,140800.0
2006-08-10 11:35:00,20.97,20.98,20.95,20.96,445000.0,10.4818,10.4868,10.4718,10.4768,445000.0
2006-08-10 11:40:00,20.96,20.98,20.94,20.96,324300.0,10.4768,10.4868,10.4668,10.4768,324300.0
2006-08-10 11:45:00,20.96,20.96,20.95,20.95,65500.0,10.4768,10.4768,10.4718,10.4718,65500.0
2006-08-10 11:50:00,20.96,20.96,20.91,20.92,231200.0,10.4768,10.4768,10.4518,10.4568,231200.0
2006-08-10 11:55:00,20.92,20.96,20.92,20.94,169000.0,10.4568,10.4768,10.4568,10.4668,169000.0
2006-08-10 12:00:00,20.93,20.94,20.9,20.91,285200.0,10.4618,10.4668,10.4468,10.4518,285200.0
2006-08-10 12:05:00,20.9,20.93,20.89,20.92,225900.0,10.4468,10.4618,10.4418,10.4568,225900.0
2006-08-10 12:10:00,20.92,20.93,20.9,20.93,260400.0,10.4568,10.4618,10.4468,10.4618,260400.0
2006-08-10 12:15:00,20.93,20.93,20.91,20.91,266000.0,10.4618,10.4618,10.4518,10.4518,266000.0
2006-08-10 12:20:00,20.91,20.94,20.91,20.92,178700.0,10.4518,10.4668,10.4518,10.4568,178700.0
2006-08-10 12:25:00,20.92,20.93,20.91,20.91,108900.0,10.4568,10.4618,10.4518,10.4518,108900.0
2006-08-10 12:30:00,20.91,20.92,20.9,20.91,155600.0,10.4518,10.4568,10.4468,10.4518,155600.0
2006-08-10 12:35:00,20.91,20.91,20.88,20.89,440700.0,10.4518,10.4518,10.4368,10.4418,440700.0
2006-08-10 12:40:00,20.89,20.94,20.88,20.9,496600.0,10.4418,10.4668,10.4368,10.4468,496600.0
2006-08-10 12:45:00,20.9,20.9,20.88,20.89,128000.0,10.4468,10.4468,10.4368,10.4418,128000.0
2006-08-10 12:50:00,20.89,20.94,20.89,20.91,345100.0,10.4418,10.4668,10.4418,10.4518,345100.0
2006-08-10 12:55:00,20.91,20.93,20.89,20.9,103200.0,10.4518,10.4618,10.4418,10.4468,103200.0
2006-08-10 13:00:00,20.91,20.92,20.86,20.87,266200.0,10.4518,10.4568,10.4268,10.4318,266200.0
2006-08-10 13:05:00,20.88,20.88,20.84,20.85,311400.0,10.4368,10.4368,10.4168,10.4218,311400.0
2006-08-10 13:10:00,20.84,20.86,20.83,20.85,389600.0,10.4168,10.4268,10.4118,10.4218,389600.0
2006-08-10 13:15:00,20.85,20.86,20.84,20.84,259700.0,10.4218,10.4268,10.4168,10.4168,259700.0
2006-08-10 13:20:00,20.84,20.86,20.83,20.83,214600.0,10.4168,10.4268,10.4118,10.4118,214600.0
2006-08-10 13:25:00,20.83,20.87,20.83,20.86,190800.0,10.4118,10.4318,10.4118,10.4268,190800.0
2006-08-10 13:30:00,20.85,20.87,20.84,20.84,136400.0,10.4218,10.4318,10.4168,10.4168,136400.0
2006-08-10 13:35:00,20.84,20.86,20.83,20.85,223800.0,10.4168,10.4268,10.4118,10.4218,223800.0
2006-08-10 13:40:00,20.85,20.9,20.84,20.88,279800.0,10.4218,10.4468,10.4168,10.4368,279800.0
2006-08-10 13:45:00,20.88,20.92,20.88,20.91,232600.0,10.4368,10.4568,10.4368,10.4518,232600.0
2006-08-10 13:50:00,20.91,20.92,20.9,20.91,45600.0,10.4518,10.4568,10.4468,10.4518,45600.0
2006-08-10 13:55:00,20.9,20.91,20.9,20.9,123200.0,10.4468,10.4518,10.4468,10.4468,123200.0
2006-08-10 14:00:00,20.9,20.94,20.85,20.92,341600.0,10.4468,10.4668,10.4218,10.4568,341600.0
2006-08-10 14:05:00,20.92,20.92,20.89,20.91,253100.0,10.4568,10.4568,10.4418,10.4518,253100.0
2006-08-10 14:10:00,20.9,20.93,20.89,20.92,317100.0,10.4468,10.4618,10.4418,10.4568,317100.0
2006-08-10 14:15:00,20.92,20.94,20.89,20.9,206100.0,10.4568,10.4668,10.4418,10.4468,206100.0
2006-08-10 14:20:00,20.91,20.91,20.89,20.9,156900.0,10.4518,10.4518,10.4418,10.4468,156900.0
2006-08-10 14:25:00,20.89,20.9,20.89,20.89,258100.0,10.4418,10.4468,10.4418,10.4418,258100.0
2006-08-10 14:30:00,20.9,20.94,20.88,20.93,335300.0,10.4468,10.4668,10.4368,10.4618,335300.0
2006-08-10 14:35:00,20.94,20.94,20.91,20.91,219400.0,10.4668,10.4668,10.4518,10.4518,219400.0
2006-08-10 14:40:00,20.92,20.92,20.89,20.89,145600.0,10.4568,10.4568,10.4418,10.4418,145600.0
2006-08-10 14:45:00,20.89,20.9,20.88,20.89,185500.0,10.4418,10.4468,10.4368,10.4418,185500.0
2006-08-10 14:50:00,20.88,20.92,20.88,20.9,323600.0,10.4368,10.4568,10.4368,10.4468,323600.0
2006-08-10 14:55:00,20.89,20.9,20.88,20.89,125100.0,10.4418,10.4468,10.4368,10.4418,125100.0
2006-08-10 15:00:00,20.89,20.9,20.88,20.88,245100.0,10.4418,10.4468,10.4368,10.4368,245100.0
2006-08-10 15:05:00,20.88,20.9,20.88,20.9,200400.0,10.4368,10.4468,10.4368,10.4468,200400.0
2006-08-10 15:10:00,20.89,20.91,20.89,20.91,434400.0,10.4418,10.4518,10.4418,10.4518,434400.0
2006-08-10 15:15:00,20.9,20.91,20.89,20.9,147900.0,10.4468,10.4518,10.4418,10.4468,147900.0
2006-08-10 15:20:00,20.9,20.91,20.89,20.9,207900.0,10.4468,10.4518,10.4418,10.4468,207900.0
2006-08-10 15:25:00,20.89,20.9,20.87,20.87,599600.0,10.4418,10.4468,10.4318,10.4318,599600.0
2006-08-10 15:30:00,20.88,20.89,20.87,20.88,600600.0,10.4368,10.4418,10.4318,10.4368,600600.0
2006-08-10 15:35:00,20.88,20.89,20.84,20.84,394000.0,10.4368,10.4418,10.4168,10.4168,394000.0
2006-08-10 15:40:00,20.86,20.88,20.84,20.87,624100.0,10.4268,10.4368,10.4168,10.4318,624100.0
2006-08-10 15:45:00,20.86,20.87,20.84,20.85,351000.0,10.4268,10.4318,10.4168,10.4218,351000.0
2006-08-10 15:50:00,20.85,20.87,20.83,20.87,737500.0,10.4218,10.4318,10.4118,10.4318,737500.0
2006-08-10 15:55:00,20.86,20.88,20.83,20.84,460000.0,10.4268,10.4368,10.4118,10.4168,460000.0
2006-08-11 09:30:00,20.83,20.83,20.7,20.73,524400.0,10.4118,10.4118,10.3469,10.3619,524400.0
2006-08-11 09:35:00,20.71,20.84,20.71,20.78,381000.0,10.3519,10.4168,10.3519,10.3869,381000.0
2006-08-11 09:40:00,20.82,20.85,20.67,20.67,362100.0,10.4069,10.4218,10.3319,10.3319,362100.0
2006-08-11 09:45:00,20.67,20.7,20.56,20.6,418900.0,10.3319,10.3469,10.2769,10.2969,418900.0
2006-08-11 09:50:00,20.61,20.65,20.56,20.58,769300.0,10.3019,10.3219,10.2769,10.2869,769300.0
2006-08-11 09:55:00,20.58,20.59,20.5,20.51,833200.0,10.2869,10.2919,10.2469,10.2519,833200.0
2006-08-11 10:00:00,20.5,20.53,20.45,20.45,666200.0,10.2469,10.2619,10.2219,10.2219,666200.0
2006-08-11 10:05:00,20.46,20.48,20.35,20.35,1280300.0,10.2269,10.2369,10.1719,10.1719,1280300.0
2006-08-11 10:10:00,20.36,20.44,20.35,20.42,849100.0,10.1769,10.2169,10.1719,10.2069,849100.0
2006-08-11 10:15:00,20.42,20.42,20.39,20.39,184700.0,10.2069,10.2069,10.1919,10.1919,184700.0
2006-08-11 10:20:00,20.39,20.4,20.37,20.39,282800.0,10.1919,10.1969,10.1819,10.1919,282800.0
2006-08-11 10:25:00,20.39,20.39,20.34,20.35,384200.0,10.1919,10.1919,10.1669,10.1719,384200.0
2006-08-11 10:30:00,20.35,20.39,20.35,20.36,600900.0,10.1719,10.1919,10.1719,10.1769,600900.0
2006-08-11 10:35:00,20.37,20.4,20.36,20.38,230100.0,10.1819,10.1969,10.1769,10.1869,230100.0
2006-08-11 10:40:00,20.38,20.4,20.33,20.34,391600.0,10.1869,10.1969,10.1619,10.1669,391600.0
2006-08-11 10:45:00,20.34,20.34,20.19,20.19,810700.0,10.1669,10.1669,10.0919,10.0919,810700.0
2006-08-11 10:50:00,20.18,20.29,20.18,20.21,1127400.0,10.0869,10.1419,10.0869,10.1019,1127400.0
2006-08-11 10:55:00,20.21,20.26,20.2,20.23,399000.0,10.1019,10.1269,10.0969,10.1119,399000.0
2006-08-11 11:00:00,20.23,20.24,20.18,20.2,395700.0,10.1119,10.1169,10.0869,10.0969,395700.0
2006-08-11 11:05:00,20.2,20.24,20.18,20.2,511700.0,10.0969,10.1169,10.0869,10.0969,511700.0
2006-08-11 11:10:00,20.2,20.26,20.19,20.19,395500.0,10.0969,10.1269,10.0919,10.0919,395500.0
2006-08-11 11:15:00,20.19,20.23,20.18,20.22,388000.0,10.0919,10.1119,10.0869,10.1069,388000.0
2006-08-11 11:20:00,20.22,20.24,20.19,20.2,421000.0,10.1069,10.1169,10.0919,10.0969,421000.0
2006-08-11 11:25:00,20.21,20.22,20.19,20.2,293800.0,10.1019,10.1069,10.0919,10.0969,293800.0
2006-08-11 11:30:00,20.2,20.21,20.15,20.16,539900.0,10.0969,10.1019,10.072,10.077,539900.0
2006-08-11 11:35:00,20.16,20.17,20.1,20.13,630000.0,10.077,10.0819,10.047,10.062,630000.0
2006-08-11 11:40:00,20.13,20.17,20.1,20.17,310400.0,10.062,10.0819,10.047,10.0819,310400.0
2006-08-11 11:45:00,20.18,20.19,20.11,20.14,276500.0,10.0869,10.0919,10.052,10.067,276500.0
2006-08-11 11:50:00,20.15,20.21,20.13,20.17,244900.0,10.072,10.1019,10.062,10.0819,244900.0
2006-08-11 11:55:00,20.17,20.21,20.16,20.19,700000.0,10.0819,10.1019,10.077,10.0919,700000.0
2006-08-11 12:00:00,20.18,20.21,20.17,20.19,768400.0,10.0869,10.1019,10.0819,10.0919,768400.0
2006-08-11 12:05:00,20.18,20.27,20.18,20.25,483500.0,10.0869,10.1319,10.0869,10.1219,483500.0
2006-08-11 12:10:00,20.25,20.34,20.25,20.32,515400.0,10.1219,10.1669,10.1219,10.1569,515400.0
2006-08-11 12:15:00,20.33,20.33,20.29,20.29,334900.0,10.1619,10.1619,10.1419,10.1419,334900.0
2006-08-11 12:20:00,20.29,20.34,20.27,20.33,484000.0,10.1419,10.1669,10.1319,10.1619,484000.0
2006-08-11 12:25:00,20.33,20.34,20.3,20.3,508400.0,10.1619,10.1669,10.1469,10.1469,508400.0
2006-08-11 12:30:00,20.3,20.31,20.2,20.27,3060300.0,10.1469,10.1519,10.0969,10.1319,3060300.0
2006-08-11 12:35:00,20.28,20.28,20.18,20.18,423900.0,10.1369,10.1369,10.0869,10.0869,423900.0
2006-08-11 12:40:00,20.19,20.2,20.18,20.2,169000.0,10.0919,10.0969,10.0869,10.0969,169000.0
2006-08-11 12:45:00,20.2,20.2,20.18,20.19,168800.0,10.0969,10.0969,10.0869,10.0919,168800.0
2006-08-11 12:50:00,20.2,20.2,20.18,20.19,139500.0,10.0969,10.0969,10.0869,10.0919,139500.0
2006-08-11 12:55:00,20.2,20.2,20.18,20.19,263700.0,10.0969,10.0969,10.0869,10.0919,263700.0
2006-08-11 13:00:00,20.19,20.2,20.18,20.19,123900.0,10.0919,10.0969,10.0869,10.0919,123900.0
2006-08-11 13:05:00,20.19,20.2,20.18,20.19,200500.0,10.0919,10.0969,10.0869,10.0919,200500.0
2006-08-11 13:10:00,20.2,20.23,20.18,20.21,826400.0,10.0969,10.1119,10.0869,10.1019,826400.0
2006-08-11 13:15:00,20.21,20.22,20.18,20.2,332300.0,10.1019,10.1069,10.0869,10.0969,332300.0
2006-08-11 13:20:00,20.2,20.21,20.18,20.2,372900.0,10.0969,10.1019,10.0869,10.0969,372900.0
2006-08-11 13:25:00,20.19,20.2,20.17,20.2,155200.0,10.0919,10.0969,10.0819,10.0969,155200.0
2006-08-11 13:30:00,20.19,20.2,20.18,20.19,245700.0,10.0919,10.0969,10.0869,10.0919,245700.0
2006-08-11 13:35:00,20.19,20.21,20.18,20.2,290200.0,10.0919,10.1019,10.0869,10.0969,290200.0
2006-08-11 13:40:00,20.2,20.2,20.18,20.19,144600.0,10.0969,10.0969,10.0869,10.0919,144600.0
2006-08-11 13:45:00,20.19,20.2,20.18,20.2,295500.0,10.0919,10.0969,10.0869,10.0969,295500.0
2006-08-11 13:50:00,20.19,20.22,20.18,20.22,354200.0,10.0919,10.1069,10.0869,10.1069,354200.0
2006-08-11 13:55:00,20.22,20.22,20.18,20.2,521700.0,10.1069,10.1069,10.0869,10.0969,521700.0
2006-08-11 14:00:00,20.2,20.21,20.19,20.2,256100.0,10.0969,10.1019,10.0919,10.0969,256100.0
2006-08-11 14:05:00,20.19,20.21,20.19,20.19,192800.0,10.0919,10.1019,10.0919,10.0919,192800.0
2006-08-11 14:10:00,20.2,20.2,20.15,20.17,448100.0,10.0969,10.0969,10.072,10.0819,448100.0
2006-08-11 14:15:00,20.17,20.18,20.14,20.14,672300.0,10.0819,10.0869,10.067,10.067,672300.0
2006-08-11 14:20:00,20.15,20.16,20.13,20.15,220900.0,10.072,10.077,10.062,10.072,220900.0
2006-08-11 14:25:00,20.14,20.17,20.14,20.15,326000.0,10.067,10.0819,10.067,10.072,326000.0
2006-08-11 14:30:00,20.14,20.16,20.14,20.15,258900.0,10.067,10.077,10.067,10.072,258900.0
2006-08-11 14:35:00,20.15,20.15,20.11,20.11,628500.0,10.072,10.072,10.052,10.052,628500.0
2006-08-11 14:40:00,20.11,20.13,20.08,20.11,598100.0,10.052,10.062,10.037,10.052,598100.0
2006-08-11 14:45:00,20.11,20.13,20.09,20.12,616100.0,10.052,10.062,10.042,10.057,616100.0
2006-08-11 14:50:00,20.12,20.13,20.09,20.11,432100.0,10.057,10.062,10.042,10.052,432100.0
2006-08-11 14:55:00,20.1,20.12,20.1,20.11,300700.0,10.047,10.057,10.047,10.052,300700.0
2006-08-11 15:00:00,20.11,20.15,20.1,20.14,267200.0,10.052,10.072,10.047,10.067,267200.0
2006-08-11 15:05:00,20.15,20.17,20.14,20.15,387200.0,10.072,10.0819,10.067,10.072,387200.0
2006-08-11 15:10:00,20.15,20.19,20.13,20.13,458800.0,10.072,10.0919,10.062,10.062,458800.0
2006-08-11 15:15:00,20.13,20.19,20.13,20.19,332800.0,10.062,10.0919,10.062,10.0919,332800.0
2006-08-11 15:20:00,20.19,20.22,20.18,20.2,378900.0,10.0919,10.1069,10.0869,10.0969,378900.0
2006-08-11 15:25:00,20.21,20.22,20.17,20.2,365100.0,10.1019,10.1069,10.0819,10.0969,365100.0
2006-08-11 15:30:00,20.19,20.21,20.16,20.19,608600.0,10.0919,10.1019,10.077,10.0919,608600.0
2006-08-11 15:35:00,20.2,20.22,20.17,20.2,670000.0,10.0969,10.1069,10.0819,10.0969,670000.0
2006-08-11 15:40:00,20.19,20.21,20.12,20.14,429400.0,10.0919,10.1019,10.057,10.067,429400.0
2006-08-11 15:45:00,20.13,20.14,20.1,20.11,566300.0,10.062,10.067,10.047,10.052,566300.0
2006-08-11 15:50:00,20.11,20.22,20.1,20.22,411300.0,10.052,10.1069,10.047,10.1069,411300.0
2006-08-11 15:55:00,20.22,20.24,20.19,20.2,852000.0,10.1069,10.1169,10.0919,10.0969,852000.0
2006-08-14 09:30:00,20.35,20.4,20.33,20.38,441700.0,10.1719,10.1969,10.1619,10.1869,441700.0
2006-08-14 09:35:00,20.39,20.39,20.33,20.35,178300.0,10.1919,10.1919,10.1619,10.1719,178300.0
2006-08-14 09:40:00,20.34,20.39,20.33,20.33,204800.0,10.1669,10.1919,10.1619,10.1619,204800.0
2006-08-14 09:45:00,20.34,20.37,20.32,20.32,167300.0,10.1669,10.1819,10.1569,10.1569,167300.0
2006-08-14 09:50:00,20.33,20.48,20.32,20.48,368500.0,10.1619,10.2369,10.1569,10.2369,368500.0
2006-08-14 09:55:00,20.47,20.48,20.38,20.41,197800.0,10.2319,10.2369,10.1869,10.2019,197800.0
2006-08-14 10:00:00,20.41,20.45,20.39,20.4,297400.0,10.2019,10.2219,10.1919,10.1969,297400.0
2006-08-14 10:05:00,20.4,20.47,20.39,20.45,276500.0,10.1969,10.2319,10.1919,10.2219,276500.0
2006-08-14 10:10:00,20.44,20.46,20.4,20.41,102200.0,10.2169,10.2269,10.1969,10.2019,102200.0
2006-08-14 10:15:00,20.42,20.45,20.4,20.4,220800.0,10.2069,10.2219,10.1969,10.1969,220800.0
2006-08-14 10:20:00,20.41,20.42,20.34,20.36,480200.0,10.2019,10.2069,10.1669,10.1769,480200.0
2006-08-14 10:25:00,20.36,20.39,20.35,20.36,146200.0,10.1769,10.1919,10.1719,10.1769,146200.0
2006-08-14 10:30:00,20.36,20.39,20.35,20.37,195300.0,10.1769,10.1919,10.1719,10.1819,195300.0
2006-08-14 10:35:00,20.36,20.37,20.28,20.28,180800.0,10.1769,10.1819,10.1369,10.1369,180800.0
2006-08-14 10:40:00,20.29,20.35,20.27,20.34,361000.0,10.1419,10.1719,10.1319,10.1669,361000.0
2006-08-14 10:45:00,20.34,20.34,20.29,20.29,233200.0,10.1669,10.1669,10.1419,10.1419,233200.0
2006-08-14 10:50:00,20.3,20.3,20.28,20.29,194700.0,10.1469,10.1469,10.1369,10.1419,194700.0
2006-08-14 10:55:00,20.28,20.32,20.28,20.3,210200.0,10.1369,10.1569,10.1369,10.1469,210200.0
2006-08-14 11:00:00,20.3,20.33,20.28,20.33,283100.0,10.1469,10.1619,10.1369,10.1619,283100.0
2006-08-14 11:05:00,20.32,20.37,20.32,20.36,129700.0,10.1569,10.1819,10.1569,10.1769,129700.0
2006-08-14 11:10:00,20.36,20.38,20.34,20.35,128400.0,10.1769,10.1869,10.1669,10.1719,128400.0
2006-08-14 11:15:00,20.36,20.36,20.29,20.29,208700.0,10.1769,10.1769,10.1419,10.1419,208700.0
2006-08-14 11:20:00,20.3,20.37,20.29,20.35,208400.0,10.1469,10.1819,10.1419,10.1719,208400.0
2006-08-14 11:25:00,20.35,20.36,20.34,20.35,89900.0,10.1719,10.1769,10.1669,10.1719,89900.0
2006-08-14 11:30:00,20.34,20.36,20.34,20.35,64700.0,10.1669,10.1769,10.1669,10.1719,64700.0
2006-08-14 11:35:00,20.35,20.38,20.34,20.36,134900.0,10.1719,10.1869,10.1669,10.1769,134900.0
2006-08-14 11:40:00,20.36,20.38,20.32,20.37,174800.0,10.1769,10.1869,10.1569,10.1819,174800.0
2006-08-14 11:45:00,20.36,20.37,20.32,20.32,162000.0,10.1769,10.1819,10.1569,10.1569,162000.0
2006-08-14 11:50:00,20.33,20.34,20.31,20.31,94200.0,10.1619,10.1669,10.1519,10.1519,94200.0
2006-08-14 11:55:00,20.32,20.36,20.31,20.35,180100.0,10.1569,10.1769,10.1519,10.1719,180100.0
2006-08-14 12:00:00,20.35,20.38,20.34,20.36,212000.0,10.1719,10.1869,10.1669,10.1769,212000.0
2006-08-14 12:05:00,20.37,20.37,20.33,20.33,141100.0,10.1819,10.1819,10.1619,10.1619,141100.0
2006-08-14 12:10:00,20.34,20.41,20.33,20.4,175700.0,10.1669,10.2019,10.1619,10.1969,175700.0
2006-08-14 12:15:00,20.41,20.45,20.4,20.43,797600.0,10.2019,10.2219,10.1969,10.2119,797600.0
2006-08-14 12:20:00,20.43,20.48,20.43,20.44,308200.0,10.2119,10.2369,10.2119,10.2169,308200.0
2006-08-14 12:25:00,20.44,20.44,20.37,20.37,2083500.0,10.2169,10.2169,10.1819,10.1819,2083500.0
2006-08-14 12:30:00,20.41,20.41,20.38,20.39,324000.0,10.2019,10.2019,10.1869,10.1919,324000.0
2006-08-14 12:35:00,20.39,20.43,20.39,20.42,629600.0,10.1919,10.2119,10.1919,10.2069,629600.0
2006-08-14 12:40:00,20.43,20.47,20.41,20.46,183900.0,10.2119,10.2319,10.2019,10.2269,183900.0
2006-08-14 12:45:00,20.46,20.47,20.44,20.46,528600.0,10.2269,10.2319,10.2169,10.2269,528600.0
2006-08-14 12:50:00,20.47,20.53,20.45,20.53,402700.0,10.2319,10.2619,10.2219,10.2619,402700.0
2006-08-14 12:55:00,20.52,20.53,20.49,20.51,263300.0,10.2569,10.2619,10.2419,10.2519,263300.0
2006-08-14 13:00:00,20.5,20.51,20.48,20.49,160900.0,10.2469,10.2519,10.2369,10.2419,160900.0
2006-08-14 13:05:00,20.48,20.5,20.48,20.48,132800.0,10.2369,10.2469,10.2369,10.2369,132800.0
2006-08-14 13:10:00,20.49,20.49,20.48,20.49,122800.0,10.2419,10.2419,10.2369,10.2419,122800.0
2006-08-14 13:15:00,20.5,20.53,20.49,20.52,169000.0,10.2469,10.2619,10.2419,10.2569,169000.0
2006-08-14 13:20:00,20.52,20.52,20.5,20.52,57200.0,10.2569,10.2569,10.2469,10.2569,57200.0
2006-08-14 13:25:00,20.51,20.52,20.5,20.5,116300.0,10.2519,10.2569,10.2469,10.2469,116300.0
2006-08-14 13:30:00,20.5,20.52,20.5,20.52,71700.0,10.2469,10.2569,10.2469,10.2569,71700.0
2006-08-14 13:35:00,20.52,20.52,20.51,20.52,72100.0,10.2569,10.2569,10.2519,10.2569,72100.0
2006-08-14 13:40:00,20.52,20.55,20.51,20.54,86700.0,10.2569,10.2719,10.2519,10.2669,86700.0
2006-08-14 13:45:00,20.55,20.6,20.53,20.54,193300.0,10.2719,10.2969,10.2619,10.2669,193300.0
2006-08-14 13:50:00,20.53,20.53,20.49,20.49,81100.0,10.2619,10.2619,10.2419,10.2419,81100.0
2006-08-14 13:55:00,20.49,20.52,20.48,20.51,80200.0,10.2419,10.2569,10.2369,10.2519,80200.0
2006-08-14 14:00:00,20.52,20.52,20.48,20.49,89000.0,10.2569,10.2569,10.2369,10.2419,89000.0
2006-08-14 14:05:00,20.49,20.49,20.45,20.45,77000.0,10.2419,10.2419,10.2219,10.2219,77000.0
2006-08-14 14:10:00,20.45,20.46,20.44,20.46,86500.0,10.2219,10.2269,10.2169,10.2269,86500.0
2006-08-14 14:15:00,20.46,20.5,20.45,20.49,133700.0,10.2269,10.2469,10.2219,10.2419,133700.0
2006-08-14 14:20:00,20.49,20.5,20.47,20.48,103700.0,10.2419,10.2469,10.2319,10.2369,103700.0
2006-08-14 14:25:00,20.48,20.52,20.47,20.52,152300.0,10.2369,10.2569,10.2319,10.2569,152300.0
2006-08-14 14:30:00,20.51,20.53,20.5,20.53,184200.0,10.2519,10.2619,10.2469,10.2619,184200.0
2006-08-14 14:35:00,20.53,20.54,20.51,20.54,179200.0,10.2619,10.2669,10.2519,10.2669,179200.0
2006-08-14 14:40:00,20.54,20.59,20.53,20.58,150100.0,10.2669,10.2919,10.2619,10.2869,150100.0
2006-08-14 14:45:00,20.57,20.59,20.56,20.57,154800.0,10.2819,10.2919,10.2769,10.2819,154800.0
2006-08-14 14:50:00,20.58,20.58,20.51,20.51,189700.0,10.2869,10.2869,10.2519,10.2519,189700.0
2006-08-14 14:55:00,20.51,20.53,20.49,20.51,176500.0,10.2519,10.2619,10.2419,10.2519,176500.0
2006-08-14 15:00:00,20.51,20.51,20.46,20.49,147600.0,10.2519,10.2519,10.2269,10.2419,147600.0
2006-08-14 15:05:00,20.49,20.5,20.41,20.43,220300.0,10.2419,10.2469,10.2019,10.2119,220300.0
2006-08-14 15:10:00,20.43,20.48,20.42,20.48,215000.0,10.2119,10.2369,10.2069,10.2369,215000.0
2006-08-14 15:15:00,20.48,20.49,20.45,20.46,189500.0,10.2369,10.2419,10.2219,10.2269,189500.0
2006-08-14 15:20:00,20.46,20.47,20.43,20.44,170700.0,10.2269,10.2319,10.2119,10.2169,170700.0
2006-08-14 15:25:00,20.44,20.48,20.43,20.48,218100.0,10.2169,10.2369,10.2119,10.2369,218100.0
2006-08-14 15:30:00,20.47,20.48,20.42,20.44,167400.0,10.2319,10.2369,10.2069,10.2169,167400.0
2006-08-14 15:35:00,20.43,20.45,20.43,20.45,166800.0,10.2119,10.2219,10.2119,10.2219,166800.0
2006-08-14 15:40:00,20.45,20.47,20.42,20.42,295700.0,10.2219,10.2319,10.2069,10.2069,295700.0
2006-08-14 15:45:00,20.43,20.46,20.43,20.45,242900.0,10.2119,10.2269,10.2119,10.2219,242900.0
2006-08-14 15:50:00,20.44,20.45,20.38,20.4,368800.0,10.2169,10.2219,10.1869,10.1969,368800.0
2006-08-14 15:55:00,20.41,20.43,20.4,20.4,336100.0,10.2019,10.2119,10.1969,10.1969,336100.0
2006-08-15 09:30:00,20.66,20.69,20.55,20.68,533200.0,10.3269,10.3419,10.2719,10.3369,533200.0
2006-08-15 09:35:00,20.66,20.73,20.6,20.73,317500.0,10.3269,10.3619,10.2969,10.3619,317500.0
2006-08-15 09:40:00,20.73,20.74,20.7,20.71,256700.0,10.3619,10.3669,10.3469,10.3519,256700.0
2006-08-15 09:45:00,20.71,20.73,20.7,20.73,210300.0,10.3519,10.3619,10.3469,10.3619,210300.0
2006-08-15 09:50:00,20.72,20.75,20.67,20.68,157500.0,10.3569,10.3719,10.3319,10.3369,157500.0
2006-08-15 09:55:00,20.68,20.72,20.66,20.7,240100.0,10.3369,10.3569,10.3269,10.3469,240100.0
2006-08-15 10:00:00,20.71,20.74,20.7,20.7,334600.0,10.3519,10.3669,10.3469,10.3469,334600.0
2006-08-15 10:05:00,20.7,20.74,20.7,20.72,174900.0,10.3469,10.3669,10.3469,10.3569,174900.0
2006-08-15 10:10:00,20.72,20.73,20.7,20.72,193400.0,10.3569,10.3619,10.3469,10.3569,193400.0
2006-08-15 10:15:00,20.72,20.77,20.71,20.75,578200.0,10.3569,10.3819,10.3519,10.3719,578200.0
2006-08-15 10:20:00,20.75,20.76,20.74,20.75,102400.0,10.3719,10.3769,10.3669,10.3719,102400.0
2006-08-15 10:25:00,20.75,20.76,20.74,20.75,39500.0,10.3719,10.3769,10.3669,10.3719,39500.0
2006-08-15 10:30:00,20.74,20.78,20.74,20.77,155500.0,10.3669,10.3869,10.3669,10.3819,155500.0
2006-08-15 10:35:00,20.77,20.79,20.74,20.77,131100.0,10.3819,10.3919,10.3669,10.3819,131100.0
2006-08-15 10:40:00,20.76,20.8,20.76,20.78,137400.0,10.3769,10.3969,10.3769,10.3869,137400.0
2006-08-15 10:45:00,20.78,20.8,20.74,20.74,92900.0,10.3869,10.3969,10.3669,10.3669,92900.0
2006-08-15 10:50:00,20.75,20.77,20.74,20.75,138900.0,10.3719,10.3819,10.3669,10.3719,138900.0
2006-08-15 10:55:00,20.76,20.76,20.74,20.75,97100.0,10.3769,10.3769,10.3669,10.3719,97100.0
2006-08-15 11:00:00,20.75,20.79,20.74,20.78,197900.0,10.3719,10.3919,10.3669,10.3869,197900.0
2006-08-15 11:05:00,20.79,20.8,20.76,20.76,93200.0,10.3919,10.3969,10.3769,10.3769,93200.0
2006-08-15 11:10:00,20.76,20.78,20.74,20.76,156200.0,10.3769,10.3869,10.3669,10.3769,156200.0
2006-08-15 11:15:00,20.76,20.82,20.76,20.81,188600.0,10.3769,10.4069,10.3769,10.4019,188600.0
2006-08-15 11:20:00,20.81,20.81,20.76,20.77,92100.0,10.4019,10.4019,10.3769,10.3819,92100.0
2006-08-15 11:25:00,20.77,20.78,20.76,20.76,116800.0,10.3819,10.3869,10.3769,10.3769,116800.0
2006-08-15 11:30:00,20.77,20.85,20.76,20.85,313200.0,10.3819,10.4218,10.3769,10.4218,313200.0
2006-08-15 11:35:00,20.83,20.85,20.79,20.8,123100.0,10.4118,10.4218,10.3919,10.3969,123100.0
2006-08-15 11:40:00,20.8,20.83,20.8,20.81,136200.0,10.3969,10.4118,10.3969,10.4019,136200.0
2006-08-15 11:45:00,20.81,20.83,20.79,20.8,1130300.0,10.4019,10.4118,10.3919,10.3969,1130300.0
2006-08-15 11:50:00,20.8,20.82,20.77,20.78,136600.0,10.3969,10.4069,10.3819,10.3869,136600.0
2006-08-15 11:55:00,20.78,20.81,20.78,20.79,67800.0,10.3869,10.4019,10.3869,10.3919,67800.0
2006-08-15 12:00:00,20.79,20.82,20.77,20.79,220600.0,10.3919,10.4069,10.3819,10.3919,220600.0
2006-08-15 12:05:00,20.78,20.78,20.71,20.76,208200.0,10.3869,10.3869,10.3519,10.3769,208200.0
2006-08-15 12:10:00,20.77,20.78,20.75,20.77,67000.0,10.3819,10.3869,10.3719,10.3819,67000.0
2006-08-15 12:15:00,20.76,20.77,20.74,20.77,114900.0,10.3769,10.3819,10.3669,10.3819,114900.0
2006-08-15 12:20:00,20.77,20.78,20.74,20.75,130500.0,10.3819,10.3869,10.3669,10.3719,130500.0
2006-08-15 12:25:00,20.76,20.76,20.71,20.71,113400.0,10.3769,10.3769,10.3519,10.3519,113400.0
2006-08-15 12:30:00,20.72,20.74,20.71,20.71,83500.0,10.3569,10.3669,10.3519,10.3519,83500.0
2006-08-15 12:35:00,20.71,20.72,20.66,20.66,277800.0,10.3519,10.3569,10.3269,10.3269,277800.0
2006-08-15 12:40:00,20.66,20.68,20.65,20.65,400900.0,10.3269,10.3369,10.3219,10.3219,400900.0
2006-08-15 12:45:00,20.66,20.67,20.65,20.65,349700.0,10.3269,10.3319,10.3219,10.3219,349700.0
2006-08-15 12:50:00,20.65,20.69,20.65,20.69,110400.0,10.3219,10.3419,10.3219,10.3419,110400.0
2006-08-15 12:55:00,20.68,20.69,20.68,20.69,45000.0,10.3369,10.3419,10.3369,10.3419,45000.0
2006-08-15 13:00:00,20.68,20.72,20.68,20.69,138100.0,10.3369,10.3569,10.3369,10.3419,138100.0
2006-08-15 13:05:00,20.7,20.7,20.69,20.7,23400.0,10.3469,10.3469,10.3419,10.3469,23400.0
2006-08-15 13:10:00,20.69,20.71,20.69,20.69,138800.0,10.3419,10.3519,10.3419,10.3419,138800.0
2006-08-15 13:15:00,20.7,20.71,20.7,20.7,65900.0,10.3469,10.3519,10.3469,10.3469,65900.0
2006-08-15 13:20:00,20.71,20.73,20.7,20.71,96800.0,10.3519,10.3619,10.3469,10.3519,96800.0
2006-08-15 13:25:00,20.71,20.71,20.7,20.71,116600.0,10.3519,10.3519,10.3469,10.3519,116600.0
2006-08-15 13:30:00,20.7,20.74,20.7,20.72,166400.0,10.3469,10.3669,10.3469,10.3569,166400.0
2006-08-15 13:35:00,20.73,20.73,20.71,20.72,60300.0,10.3619,10.3619,10.3519,10.3569,60300.0
2006-08-15 13:40:00,20.73,20.76,20.72,20.73,131000.0,10.3619,10.3769,10.3569,10.3619,131000.0
2006-08-15 13:45:00,20.73,20.74,20.69,20.73,100000.0,10.3619,10.3669,10.3419,10.3619,100000.0
2006-08-15 13:50:00,20.73,20.73,20.71,20.71,1226600.0,10.3619,10.3619,10.3519,10.3519,1226600.0
2006-08-15 13:55:00,20.72,20.72,20.69,20.69,111800.0,10.3569,10.3569,10.3419,10.3419,111800.0
2006-08-15 14:00:00,20.69,20.71,20.69,20.7,337900.0,10.3419,10.3519,10.3419,10.3469,337900.0
2006-08-15 14:05:00,20.71,20.71,20.7,20.71,44000.0,10.3519,10.3519,10.3469,10.3519,44000.0
2006-08-15 14:10:00,20.71,20.71,20.7,20.7,73800.0,10.3519,10.3519,10.3469,10.3469,73800.0
2006-08-15 14:15:00,20.7,20.73,20.7,20.73,73600.0,10.3469,10.3619,10.3469,10.3619,73600.0
2006-08-15 14:20:00,20.72,20.75,20.72,20.74,86300.0,10.3569,10.3719,10.3569,10.3669,86300.0
2006-08-15 14:25:00,20.75,20.75,20.72,20.72,60900.0,10.3719,10.3719,10.3569,10.3569,60900.0
2006-08-15 14:30:00,20.72,20.74,20.71,20.72,197900.0,10.3569,10.3669,10.3519,10.3569,197900.0
2006-08-15 14:35:00,20.72,20.73,20.71,20.71,98300.0,10.3569,10.3619,10.3519,10.3519,98300.0
2006-08-15 14:40:00,20.72,20.76,20.7,20.75,139800.0,10.3569,10.3769,10.3469,10.3719,139800.0
2006-08-15 14:45:00,20.74,20.78,20.74,20.75,116300.0,10.3669,10.3869,10.3669,10.3719,116300.0
2006-08-15 14:50:00,20.76,20.76,20.74,20.75,47400.0,10.3769,10.3769,10.3669,10.3719,47400.0
2006-08-15 14:55:00,20.74,20.8,20.74,20.77,241900.0,10.3669,10.3969,10.3669,10.3819,241900.0
2006-08-15 15:00:00,20.78,20.78,20.76,20.76,83900.0,10.3869,10.3869,10.3769,10.3769,83900.0
2006-08-15 15:05:00,20.76,20.77,20.75,20.76,101200.0,10.3769,10.3819,10.3719,10.3769,101200.0
2006-08-15 15:10:00,20.76,20.76,20.72,20.75,174300.0,10.3769,10.3769,10.3569,10.3719,174300.0
2006-08-15 15:15:00,20.75,20.78,20.74,20.76,169600.0,10.3719,10.3869,10.3669,10.3769,169600.0
2006-08-15 15:20:00,20.77,20.77,20.75,20.76,207700.0,10.3819,10.3819,10.3719,10.3769,207700.0
2006-08-15 15:25:00,20.76,20.8,20.76,20.79,272200.0,10.3769,10.3969,10.3769,10.3919,272200.0
2006-08-15 15:30:00,20.79,20.8,20.79,20.8,95600.0,10.3919,10.3969,10.3919,10.3969,95600.0
2006-08-15 15:35:00,20.8,20.8,20.78,20.79,318900.0,10.3969,10.3969,10.3869,10.3919,318900.0
2006-08-15 15:40:00,20.78,20.81,20.78,20.79,331700.0,10.3869,10.4019,10.3869,10.3919,331700.0
2006-08-15 15:45:00,20.79,20.8,20.78,20.79,332800.0,10.3919,10.3969,10.3869,10.3919,332800.0
2006-08-15 15:50:00,20.79,20.8,20.78,20.8,765400.0,10.3919,10.3969,10.3869,10.3969,765400.0
2006-08-15 15:55:00,20.79,20.8,20.77,20.79,429200.0,10.3919,10.3969,10.3819,10.3919,429200.0
2006-08-16 09:30:00,20.91,20.97,20.85,20.91,317300.0,10.4518,10.4818,10.4218,10.4518,317300.0
2006-08-16 09:35:00,20.91,20.91,20.85,20.9,233000.0,10.4518,10.4518,10.4218,10.4468,233000.0
2006-08-16 09:40:00,20.89,20.97,20.88,20.89,175200.0,10.4418,10.4818,10.4368,10.4418,175200.0
2006-08-16 09:45:00,20.89,20.99,20.89,20.96,288100.0,10.4418,10.4918,10.4418,10.4768,288100.0
2006-08-16 09:50:00,20.97,20.99,20.94,20.96,208000.0,10.4818,10.4918,10.4668,10.4768,208000.0
2006-08-16 09:55:00,20.95,20.97,20.92,20.94,177100.0,10.4718,10.4818,10.4568,10.4668,177100.0
2006-08-16 10:00:00,20.93,20.97,20.92,20.97,222900.0,10.4618,10.4818,10.4568,10.4818,222900.0
2006-08-16 10:05:00,20.97,20.97,20.95,20.96,164200.0,10.4818,10.4818,10.4718,10.4768,164200.0
2006-08-16 10:10:00,20.96,20.97,20.95,20.96,76200.0,10.4768,10.4818,10.4718,10.4768,76200.0
2006-08-16 10:15:00,20.95,21.0,20.93,20.99,257300.0,10.4718,10.4968,10.4618,10.4918,257300.0
2006-08-16 10:20:00,20.99,21.03,20.98,21.02,254700.0,10.4918,10.5118,10.4868,10.5068,254700.0
2006-08-16 10:25:00,21.02,21.04,21.0,21.02,147800.0,10.5068,10.5168,10.4968,10.5068,147800.0
2006-08-16 10:30:00,21.01,21.02,20.95,20.98,359100.0,10.5018,10.5068,10.4718,10.4868,359100.0
2006-08-16 10:35:00,20.98,20.99,20.96,20.99,111600.0,10.4868,10.4918,10.4768,10.4918,111600.0
2006-08-16 10:40:00,20.98,21.01,20.97,21.01,264700.0,10.4868,10.5018,10.4818,10.5018,264700.0
2006-08-16 10:45:00,21.0,21.03,20.99,21.01,136000.0,10.4968,10.5118,10.4918,10.5018,136000.0
2006-08-16 10:50:00,21.02,21.05,21.01,21.05,146200.0,10.5068,10.5218,10.5018,10.5218,146200.0
2006-08-16 10:55:00,21.05,21.08,21.03,21.08,176400.0,10.5218,10.5368,10.5118,10.5368,176400.0
2006-08-16 11:00:00,21.08,21.1,21.07,21.09,182500.0,10.5368,10.5468,10.5318,10.5418,182500.0
2006-08-16 11:05:00,21.09,21.15,21.08,21.14,272700.0,10.5418,10.5718,10.5368,10.5668,272700.0
2006-08-16 11:10:00,21.14,21.15,21.11,21.11,251600.0,10.5668,10.5718,10.5518,10.5518,251600.0
2006-08-16 11:15:00,21.11,21.12,21.08,21.09,122900.0,10.5518,10.5568,10.5368,10.5418,122900.0
2006-08-16 11:20:00,21.08,21.09,21.05,21.06,281000.0,10.5368,10.5418,10.5218,10.5268,281000.0
2006-08-16 11:25:00,21.06,21.07,21.02,21.03,199900.0,10.5268,10.5318,10.5068,10.5118,199900.0
2006-08-16 11:30:00,21.03,21.07,21.02,21.07,192500.0,10.5118,10.5318,10.5068,10.5318,192500.0
2006-08-16 11:35:00,21.07,21.07,21.03,21.05,138200.0,10.5318,10.5318,10.5118,10.5218,138200.0
2006-08-16 11:40:00,21.06,21.06,21.05,21.05,77200.0,10.5268,10.5268,10.5218,10.5218,77200.0
2006-08-16 11:45:00,21.05,21.07,21.05,21.07,79500.0,10.5218,10.5318,10.5218,10.5318,79500.0
2006-08-16 11:50:00,21.07,21.1,21.06,21.08,97700.0,10.5318,10.5468,10.5268,10.5368,97700.0
2006-08-16 11:55:00,21.08,21.09,21.08,21.08,136500.0,10.5368,10.5418,10.5368,10.5368,136500.0
2006-08-16 12:00:00,21.08,21.09,21.05,21.05,142000.0,10.5368,10.5418,10.5218,10.5218,142000.0
2006-08-16 12:05:00,21.06,21.06,21.02,21.03,117300.0,10.5268,10.5268,10.5068,10.5118,117300.0
2006-08-16 12:10:00,21.03,21.08,21.03,21.07,156300.0,10.5118,10.5368,10.5118,10.5318,156300.0
2006-08-16 12:15:00,21.07,21.1,21.07,21.09,131400.0,10.5318,10.5468,10.5318,10.5418,131400.0
2006-08-16 12:20:00,21.09,21.09,21.07,21.08,112100.0,10.5418,10.5418,10.5318,10.5368,112100.0
2006-08-16 12:25:00,21.08,21.08,21.06,21.07,108800.0,10.5368,10.5368,10.5268,10.5318,108800.0
2006-08-16 12:30:00,21.08,21.11,21.08,21.1,145600.0,10.5368,10.5518,10.5368,10.5468,145600.0
2006-08-16 12:35:00,21.11,21.12,21.09,21.11,152500.0,10.5518,10.5568,10.5418,10.5518,152500.0
2006-08-16 12:40:00,21.1,21.11,21.09,21.09,91600.0,10.5468,10.5518,10.5418,10.5418,91600.0
2006-08-16 12:45:00,21.09,21.09,21.06,21.06,43300.0,10.5418,10.5418,10.5268,10.5268,43300.0
2006-08-16 12:50:00,21.06,21.07,21.06,21.06,73000.0,10.5268,10.5318,10.5268,10.5268,73000.0
2006-08-16 12:55:00,21.06,21.11,21.06,21.1,141200.0,10.5268,10.5518,10.5268,10.5468,141200.0
2006-08-16 13:00:00,21.09,21.1,21.05,21.05,76600.0,10.5418,10.5468,10.5218,10.5218,76600.0
2006-08-16 13:05:00,21.05,21.06,21.03,21.05,97300.0,10.5218,10.5268,10.5118,10.5218,97300.0
2006-08-16 13:10:00,21.06,21.06,21.03,21.05,81500.0,10.5268,10.5268,10.5118,10.5218,81500.0
2006-08-16 13:15:00,21.05,21.06,21.02,21.02,620300.0,10.5218,10.5268,10.5068,10.5068,620300.0
2006-08-16 13:20:00,21.02,21.03,20.99,21.01,134900.0,10.5068,10.5118,10.4918,10.5018,134900.0
2006-08-16 13:25:00,21.0,21.01,21.0,21.0,35300.0,10.4968,10.5018,10.4968,10.4968,35300.0
2006-08-16 13:30:00,21.0,21.01,20.99,20.99,61600.0,10.4968,10.5018,10.4918,10.4918,61600.0
2006-08-16 13:35:00,20.99,21.0,20.99,21.0,103600.0,10.4918,10.4968,10.4918,10.4968,103600.0
2006-08-16 13:40:00,21.0,21.03,21.0,21.03,74500.0,10.4968,10.5118,10.4968,10.5118,74500.0
2006-08-16 13:45:00,21.03,21.03,21.02,21.02,37900.0,10.5118,10.5118,10.5068,10.5068,37900.0
2006-08-16 13:50:00,21.03,21.03,21.02,21.03,39500.0,10.5118,10.5118,10.5068,10.5118,39500.0
2006-08-16 13:55:00,21.03,21.06,21.02,21.03,97600.0,10.5118,10.5268,10.5068,10.5118,97600.0
2006-08-16 14:00:00,21.03,21.03,21.02,21.02,64800.0,10.5118,10.5118,10.5068,10.5068,64800.0
2006-08-16 14:05:00,21.02,21.02,20.98,20.99,168100.0,10.5068,10.5068,10.4868,10.4918,168100.0
2006-08-16 14:10:00,20.99,21.0,20.98,21.0,70400.0,10.4918,10.4968,10.4868,10.4968,70400.0
2006-08-16 14:15:00,21.0,21.03,21.0,21.02,122500.0,10.4968,10.5118,10.4968,10.5068,122500.0
2006-08-16 14:20:00,21.02,21.03,21.01,21.02,104000.0,10.5068,10.5118,10.5018,10.5068,104000.0
2006-08-16 14:25:00,21.01,21.02,20.97,20.97,117300.0,10.5018,10.5068,10.4818,10.4818,117300.0
2006-08-16 14:30:00,20.98,21.02,20.97,21.01,126700.0,10.4868,10.5068,10.4818,10.5018,126700.0
2006-08-16 14:35:00,21.02,21.03,21.01,21.02,123200.0,10.5068,10.5118,10.5018,10.5068,123200.0
2006-08-16 14:40:00,21.02,21.03,21.01,21.02,62100.0,10.5068,10.5118,10.5018,10.5068,62100.0
2006-08-16 14:45:00,21.01,21.04,21.0,21.03,124200.0,10.5018,10.5168,10.4968,10.5118,124200.0
2006-08-16 14:50:00,21.03,21.06,21.03,21.05,177400.0,10.5118,10.5268,10.5118,10.5218,177400.0
2006-08-16 14:55:00,21.05,21.09,21.04,21.08,158300.0,10.5218,10.5418,10.5168,10.5368,158300.0
2006-08-16 15:00:00,21.08,21.08,21.04,21.05,797000.0,10.5368,10.5368,10.5168,10.5218,797000.0
2006-08-16 15:05:00,21.05,21.07,21.03,21.06,158000.0,10.5218,10.5318,10.5118,10.5268,158000.0
2006-08-16 15:10:00,21.06,21.1,21.06,21.1,181200.0,10.5268,10.5468,10.5268,10.5468,181200.0
2006-08-16 15:15:00,21.1,21.11,21.09,21.1,171900.0,10.5468,10.5518,10.5418,10.5468,171900.0
2006-08-16 15:20:00,21.1,21.1,21.09,21.09,154200.0,10.5468,10.5468,10.5418,10.5418,154200.0
2006-08-16 15:25:00,21.09,21.1,21.08,21.08,129100.0,10.5418,10.5468,10.5368,10.5368,129100.0
2006-08-16 15:30:00,21.08,21.09,21.08,21.08,88500.0,10.5368,10.5418,10.5368,10.5368,88500.0
2006-08-16 15:35:00,21.08,21.09,21.06,21.07,167800.0,10.5368,10.5418,10.5268,10.5318,167800.0
2006-08-16 15:40:00,21.07,21.08,21.05,21.06,434800.0,10.5318,10.5368,10.5218,10.5268,434800.0
2006-08-16 15:45:00,21.06,21.08,21.05,21.06,302800.0,10.5268,10.5368,10.5218,10.5268,302800.0
2006-08-16 15:50:00,21.06,21.08,21.06,21.06,567800.0,10.5268,10.5368,10.5268,10.5268,567800.0
2006-08-16 15:55:00,21.06,21.1,21.06,21.09,455900.0,10.5268,10.5468,10.5268,10.5418,455900.0
2006-08-17 09:30:00,21.99,21.99,21.99,21.99,0.0,10.9917,10.9917,10.9917,10.9917,0.0
2006-08-17 09:35:00,21.08,21.16,21.04,21.14,885900.0,10.5368,10.5768,10.5168,10.5668,885900.0
2006-08-17 09:40:00,21.15,21.17,21.13,21.16,400500.0,10.5718,10.5818,10.5618,10.5768,400500.0
2006-08-17 09:45:00,21.17,21.19,21.15,21.17,345700.0,10.5818,10.5918,10.5718,10.5818,345700.0
2006-08-17 09:50:00,21.18,21.24,21.16,21.22,265900.0,10.5868,10.6168,10.5768,10.6068,265900.0
2006-08-17 09:55:00,21.23,21.35,21.22,21.31,393000.0,10.6118,10.6718,10.6068,10.6518,393000.0
2006-08-17 10:00:00,21.31,21.32,21.23,21.27,415000.0,10.6518,10.6568,10.6118,10.6318,415000.0
2006-08-17 10:05:00,21.26,21.27,21.24,21.25,309700.0,10.6268,10.6318,10.6168,10.6218,309700.0
2006-08-17 10:10:00,21.24,21.26,21.24,21.26,202000.0,10.6168,10.6268,10.6168,10.6268,202000.0
2006-08-17 10:15:00,21.25,21.28,21.24,21.26,163700.0,10.6218,10.6368,10.6168,10.6268,163700.0
2006-08-17 10:20:00,21.26,21.29,21.25,21.28,212400.0,10.6268,10.6418,10.6218,10.6368,212400.0
2006-08-17 10:25:00,21.28,21.28,21.26,21.27,239400.0,10.6368,10.6368,10.6268,10.6318,239400.0
2006-08-17 10:30:00,21.27,21.27,21.25,21.25,200400.0,10.6318,10.6318,10.6218,10.6218,200400.0
2006-08-17 10:35:00,21.26,21.29,21.25,21.26,180500.0,10.6268,10.6418,10.6218,10.6268,180500.0
2006-08-17 10:40:00,21.27,21.28,21.26,21.27,98500.0,10.6318,10.6368,10.6268,10.6318,98500.0
2006-08-17 10:45:00,21.28,21.31,21.27,21.3,304400.0,10.6368,10.6518,10.6318,10.6468,304400.0
2006-08-17 10:50:00,21.31,21.33,21.29,21.3,356000.0,10.6518,10.6618,10.6418,10.6468,356000.0
2006-08-17 10:55:00,21.3,21.31,21.3,21.3,82000.0,10.6468,10.6518,10.6468,10.6468,82000.0
2006-08-17 11:00:00,21.3,21.31,21.29,21.3,162500.0,10.6468,10.6518,10.6418,10.6468,162500.0
2006-08-17 11:05:00,21.29,21.31,21.26,21.27,154000.0,10.6418,10.6518,10.6268,10.6318,154000.0
2006-08-17 11:10:00,21.27,21.3,21.26,21.29,245500.0,10.6318,10.6468,10.6268,10.6418,245500.0
2006-08-17 11:15:00,21.28,21.3,21.27,21.28,114100.0,10.6368,10.6468,10.6318,10.6368,114100.0
2006-08-17 11:20:00,21.27,21.28,21.25,21.25,159100.0,10.6318,10.6368,10.6218,10.6218,159100.0
2006-08-17 11:25:00,21.25,21.26,21.25,21.25,121000.0,10.6218,10.6268,10.6218,10.6218,121000.0
2006-08-17 11:30:00,21.25,21.26,21.22,21.23,184300.0,10.6218,10.6268,10.6068,10.6118,184300.0
2006-08-17 11:35:00,21.22,21.24,21.21,21.23,184000.0,10.6068,10.6168,10.6018,10.6118,184000.0
2006-08-17 11:40:00,21.22,21.26,21.22,21.24,359000.0,10.6068,10.6268,10.6068,10.6168,359000.0
2006-08-17 11:45:00,21.24,21.27,21.23,21.27,156600.0,10.6168,10.6318,10.6118,10.6318,156600.0
2006-08-17 11:50:00,21.27,21.27,21.22,21.22,252700.0,10.6318,10.6318,10.6068,10.6068,252700.0
2006-08-17 11:55:00,21.23,21.23,21.21,21.21,35900.0,10.6118,10.6118,10.6018,10.6018,35900.0
2006-08-17 12:00:00,21.21,21.22,21.18,21.2,217500.0,10.6018,10.6068,10.5868,10.5968,217500.0
2006-08-17 12:05:00,21.2,21.22,21.19,21.21,95600.0,10.5968,10.6068,10.5918,10.6018,95600.0
2006-08-17 12:10:00,21.22,21.25,21.21,21.24,298400.0,10.6068,10.6218,10.6018,10.6168,298400.0
2006-08-17 12:15:00,21.25,21.29,21.24,21.24,373400.0,10.6218,10.6418,10.6168,10.6168,373400.0
2006-08-17 12:20:00,21.25,21.26,21.23,21.23,265700.0,10.6218,10.6268,10.6118,10.6118,265700.0
2006-08-17 12:25:00,21.25,21.26,21.24,21.26,233200.0,10.6218,10.6268,10.6168,10.6268,233200.0
2006-08-17 12:30:00,21.26,21.28,21.25,21.25,88200.0,10.6268,10.6368,10.6218,10.6218,88200.0
2006-08-17 12:35:00,21.26,21.27,21.25,21.26,153400.0,10.6268,10.6318,10.6218,10.6268,153400.0
2006-08-17 12:40:00,21.25,21.26,21.24,21.24,134800.0,10.6218,10.6268,10.6168,10.6168,134800.0
2006-08-17 12:45:00,21.25,21.27,21.25,21.26,109300.0,10.6218,10.6318,10.6218,10.6268,109300.0
2006-08-17 12:50:00,21.27,21.28,21.26,21.28,64800.0,10.6318,10.6368,10.6268,10.6368,64800.0
2006-08-17 12:55:00,21.27,21.28,21.26,21.27,80700.0,10.6318,10.6368,10.6268,10.6318,80700.0
2006-08-17 13:00:00,21.27,21.28,21.26,21.26,154500.0,10.6318,10.6368,10.6268,10.6268,154500.0
2006-08-17 13:05:00,21.26,21.28,21.26,21.28,173400.0,10.6268,10.6368,10.6268,10.6368,173400.0
2006-08-17 13:10:00,21.27,21.28,21.27,21.27,54700.0,10.6318,10.6368,10.6318,10.6318,54700.0
2006-08-17 13:15:00,21.27,21.28,21.27,21.28,78800.0,10.6318,10.6368,10.6318,10.6368,78800.0
2006-08-17 13:20:00,21.27,21.29,21.27,21.28,113500.0,10.6318,10.6418,10.6318,10.6368,113500.0
2006-08-17 13:25:00,21.29,21.29,21.28,21.29,58300.0,10.6418,10.6418,10.6368,10.6418,58300.0
2006-08-17 13:30:00,21.29,21.3,21.28,21.3,180300.0,10.6418,10.6468,10.6368,10.6468,180300.0
2006-08-17 13:35:00,21.3,21.3,21.29,21.3,92300.0,10.6468,10.6468,10.6418,10.6468,92300.0
2006-08-17 13:40:00,21.3,21.3,21.28,21.29,167600.0,10.6468,10.6468,10.6368,10.6418,167600.0
2006-08-17 13:45:00,21.3,21.3,21.27,21.28,373400.0,10.6468,10.6468,10.6318,10.6368,373400.0
2006-08-17 13:50:00,21.27,21.29,21.27,21.29,193400.0,10.6318,10.6418,10.6318,10.6418,193400.0
2006-08-17 13:55:00,21.29,21.3,21.27,21.29,198200.0,10.6418,10.6468,10.6318,10.6418,198200.0
2006-08-17 14:00:00,21.29,21.29,21.26,21.26,118500.0,10.6418,10.6418,10.6268,10.6268,118500.0
2006-08-17 14:05:00,21.26,21.28,21.26,21.28,108200.0,10.6268,10.6368,10.6268,10.6368,108200.0
2006-08-17 14:10:00,21.28,21.28,21.26,21.26,54300.0,10.6368,10.6368,10.6268,10.6268,54300.0
2006-08-17 14:15:00,21.26,21.28,21.26,21.27,116400.0,10.6268,10.6368,10.6268,10.6318,116400.0
2006-08-17 14:20:00,21.28,21.3,21.27,21.29,247600.0,10.6368,10.6468,10.6318,10.6418,247600.0
2006-08-17 14:25:00,21.29,21.3,21.27,21.27,132300.0,10.6418,10.6468,10.6318,10.6318,132300.0
2006-08-17 14:30:00,21.27,21.29,21.27,21.29,302700.0,10.6318,10.6418,10.6318,10.6418,302700.0
2006-08-17 14:35:00,21.28,21.31,21.28,21.31,109800.0,10.6368,10.6518,10.6368,10.6518,109800.0
2006-08-17 14:40:00,21.3,21.32,21.3,21.31,212100.0,10.6468,10.6568,10.6468,10.6518,212100.0
2006-08-17 14:45:00,21.32,21.32,21.31,21.31,102100.0,10.6568,10.6568,10.6518,10.6518,102100.0
2006-08-17 14:50:00,21.31,21.35,21.31,21.35,267400.0,10.6518,10.6718,10.6518,10.6718,267400.0
2006-08-17 14:55:00,21.35,21.39,21.34,21.38,279900.0,10.6718,10.6918,10.6668,10.6868,279900.0
2006-08-17 15:00:00,21.39,21.43,21.37,21.43,318100.0,10.6918,10.7118,10.6818,10.7118,318100.0
2006-08-17 15:05:00,21.43,21.45,21.42,21.45,226800.0,10.7118,10.7218,10.7068,10.7218,226800.0
2006-08-17 15:10:00,21.44,21.49,21.41,21.48,255600.0,10.7168,10.7417,10.7018,10.7368,255600.0
2006-08-17 15:15:00,21.48,21.53,21.47,21.52,302100.0,10.7368,10.7617,10.7318,10.7567,302100.0
2006-08-17 15:20:00,21.54,21.55,21.51,21.51,385700.0,10.7667,10.7717,10.7517,10.7517,385700.0
2006-08-17 15:25:00,21.51,21.55,21.51,21.54,358300.0,10.7517,10.7717,10.7517,10.7667,358300.0
2006-08-17 15:30:00,21.55,21.56,21.54,21.55,465000.0,10.7717,10.7767,10.7667,10.7717,465000.0
2006-08-17 15:35:00,21.55,21.56,21.52,21.53,369900.0,10.7717,10.7767,10.7567,10.7617,369900.0
2006-08-17 15:40:00,21.53,21.53,21.49,21.5,397900.0,10.7617,10.7617,10.7417,10.7467,397900.0
2006-08-17 15:45:00,21.5,21.5,21.47,21.49,325200.0,10.7467,10.7467,10.7318,10.7417,325200.0
2006-08-17 15:50:00,21.48,21.49,21.43,21.43,277700.0,10.7368,10.7417,10.7118,10.7118,277700.0
2006-08-17 15:55:00,21.44,21.46,21.41,21.45,974900.0,10.7168,10.7268,10.7018,10.7218,974900.0
2006-08-18 09:30:00,21.49,21.5,21.3,21.31,1019000.0,10.7417,10.7467,10.6468,10.6518,1019000.0
2006-08-18 09:35:00,21.31,21.31,21.24,21.27,202300.0,10.6518,10.6518,10.6168,10.6318,202300.0
2006-08-18 09:40:00,21.26,21.38,21.24,21.28,174000.0,10.6268,10.6868,10.6168,10.6368,174000.0
2006-08-18 09:45:00,21.28,21.36,21.27,21.36,310100.0,10.6368,10.6768,10.6318,10.6768,310100.0
2006-08-18 09:50:00,21.36,21.5,21.33,21.36,179300.0,10.6768,10.7467,10.6618,10.6768,179300.0
2006-08-18 09:55:00,21.35,21.4,21.35,21.37,112500.0,10.6718,10.6968,10.6718,10.6818,112500.0
2006-08-18 10:00:00,21.36,21.36,21.32,21.33,114800.0,10.6768,10.6768,10.6568,10.6618,114800.0
2006-08-18 10:05:00,21.32,21.33,21.31,21.33,102500.0,10.6568,10.6618,10.6518,10.6618,102500.0
2006-08-18 10:10:00,21.32,21.34,21.31,21.32,119400.0,10.6568,10.6668,10.6518,10.6568,119400.0
2006-08-18 10:15:00,21.33,21.37,21.31,21.34,192400.0,10.6618,10.6818,10.6518,10.6668,192400.0
2006-08-18 10:20:00,21.33,21.36,21.33,21.35,124300.0,10.6618,10.6768,10.6618,10.6718,124300.0
2006-08-18 10:25:00,21.36,21.36,21.33,21.36,74400.0,10.6768,10.6768,10.6618,10.6768,74400.0
2006-08-18 10:30:00,21.35,21.37,21.34,21.35,141300.0,10.6718,10.6818,10.6668,10.6718,141300.0
2006-08-18 10:35:00,21.35,21.36,21.33,21.35,142900.0,10.6718,10.6768,10.6618,10.6718,142900.0
2006-08-18 10:40:00,21.35,21.36,21.35,21.35,82800.0,10.6718,10.6768,10.6718,10.6718,82800.0
2006-08-18 10:45:00,21.35,21.36,21.32,21.32,123800.0,10.6718,10.6768,10.6568,10.6568,123800.0
2006-08-18 10:50:00,21.32,21.33,21.29,21.3,139100.0,10.6568,10.6618,10.6418,10.6468,139100.0
2006-08-18 10:55:00,21.3,21.33,21.29,21.31,80900.0,10.6468,10.6618,10.6418,10.6518,80900.0
2006-08-18 11:00:00,21.3,21.31,21.3,21.3,57800.0,10.6468,10.6518,10.6468,10.6468,57800.0
2006-08-18 11:05:00,21.3,21.33,21.3,21.32,88100.0,10.6468,10.6618,10.6468,10.6568,88100.0
2006-08-18 11:10:00,21.31,21.32,21.3,21.3,89000.0,10.6518,10.6568,10.6468,10.6468,89000.0
2006-08-18 11:15:00,21.3,21.31,21.3,21.31,46000.0,10.6468,10.6518,10.6468,10.6518,46000.0
2006-08-18 11:20:00,21.3,21.31,21.3,21.3,36500.0,10.6468,10.6518,10.6468,10.6468,36500.0
2006-08-18 11:25:00,21.3,21.31,21.3,21.31,97300.0,10.6468,10.6518,10.6468,10.6518,97300.0
2006-08-18 11:30:00,21.31,21.33,21.3,21.32,217000.0,10.6518,10.6618,10.6468,10.6568,217000.0
2006-08-18 11:35:00,21.32,21.33,21.31,21.32,86900.0,10.6568,10.6618,10.6518,10.6568,86900.0
2006-08-18 11:40:00,21.33,21.33,21.31,21.31,54600.0,10.6618,10.6618,10.6518,10.6518,54600.0
2006-08-18 11:45:00,21.31,21.33,21.31,21.32,39500.0,10.6518,10.6618,10.6518,10.6568,39500.0
2006-08-18 11:50:00,21.33,21.33,21.32,21.33,65000.0,10.6618,10.6618,10.6568,10.6618,65000.0
2006-08-18 11:55:00,21.33,21.39,21.33,21.39,144100.0,10.6618,10.6918,10.6618,10.6918,144100.0
2006-08-18 12:00:00,21.38,21.39,21.36,21.37,95700.0,10.6868,10.6918,10.6768,10.6818,95700.0
2006-08-18 12:05:00,21.37,21.39,21.36,21.38,208700.0,10.6818,10.6918,10.6768,10.6868,208700.0
2006-08-18 12:10:00,21.39,21.39,21.34,21.35,67700.0,10.6918,10.6918,10.6668,10.6718,67700.0
2006-08-18 12:15:00,21.36,21.37,21.35,21.36,46600.0,10.6768,10.6818,10.6718,10.6768,46600.0
2006-08-18 12:20:00,21.35,21.36,21.35,21.35,39500.0,10.6718,10.6768,10.6718,10.6718,39500.0
2006-08-18 12:25:00,21.35,21.36,21.35,21.36,76300.0,10.6718,10.6768,10.6718,10.6768,76300.0
2006-08-18 12:30:00,21.36,21.36,21.35,21.35,29200.0,10.6768,10.6768,10.6718,10.6718,29200.0
2006-08-18 12:35:00,21.36,21.36,21.35,21.35,34800.0,10.6768,10.6768,10.6718,10.6718,34800.0
2006-08-18 12:40:00,21.36,21.36,21.35,21.35,54300.0,10.6768,10.6768,10.6718,10.6718,54300.0
2006-08-18 12:45:00,21.36,21.37,21.35,21.36,131700.0,10.6768,10.6818,10.6718,10.6768,131700.0
2006-08-18 12:50:00,21.37,21.38,21.36,21.38,77500.0,10.6818,10.6868,10.6768,10.6868,77500.0
2006-08-18 12:55:00,21.38,21.44,21.37,21.39,201600.0,10.6868,10.7168,10.6818,10.6918,201600.0
2006-08-18 13:00:00,21.39,21.39,21.37,21.37,54800.0,10.6918,10.6918,10.6818,10.6818,54800.0
2006-08-18 13:05:00,21.37,21.38,21.37,21.37,37000.0,10.6818,10.6868,10.6818,10.6818,37000.0
2006-08-18 13:10:00,21.38,21.41,21.37,21.4,91300.0,10.6868,10.7018,10.6818,10.6968,91300.0
2006-08-18 13:15:00,21.39,21.42,21.39,21.42,81100.0,10.6918,10.7068,10.6918,10.7068,81100.0
2006-08-18 13:20:00,21.41,21.53,21.41,21.53,156800.0,10.7018,10.7617,10.7018,10.7617,156800.0
2006-08-18 13:25:00,21.52,21.59,21.5,21.56,260900.0,10.7567,10.7917,10.7467,10.7767,260900.0
2006-08-18 13:30:00,21.57,21.6,21.55,21.59,322300.0,10.7817,10.7967,10.7717,10.7917,322300.0
2006-08-18 13:35:00,21.58,21.6,21.57,21.58,139400.0,10.7867,10.7967,10.7817,10.7867,139400.0
2006-08-18 13:40:00,21.58,21.59,21.57,21.57,179000.0,10.7867,10.7917,10.7817,10.7817,179000.0
2006-08-18 13:45:00,21.58,21.66,21.58,21.64,216500.0,10.7867,10.8267,10.7867,10.8167,216500.0
2006-08-18 13:50:00,21.64,21.72,21.63,21.71,466900.0,10.8167,10.8567,10.8117,10.8517,466900.0
2006-08-18 13:55:00,21.72,21.72,21.66,21.66,220600.0,10.8567,10.8567,10.8267,10.8267,220600.0
2006-08-18 14:00:00,21.67,21.67,21.65,21.65,127200.0,10.8317,10.8317,10.8217,10.8217,127200.0
2006-08-18 14:05:00,21.64,21.66,21.63,21.63,134900.0,10.8167,10.8267,10.8117,10.8117,134900.0
2006-08-18 14:10:00,21.63,21.64,21.6,21.61,100100.0,10.8117,10.8167,10.7967,10.8017,100100.0
2006-08-18 14:15:00,21.61,21.61,21.57,21.58,306800.0,10.8017,10.8017,10.7817,10.7867,306800.0
2006-08-18 14:20:00,21.58,21.6,21.57,21.58,202500.0,10.7867,10.7967,10.7817,10.7867,202500.0
2006-08-18 14:25:00,21.57,21.58,21.56,21.56,57500.0,10.7817,10.7867,10.7767,10.7767,57500.0
2006-08-18 14:30:00,21.56,21.62,21.56,21.61,280900.0,10.7767,10.8067,10.7767,10.8017,280900.0
2006-08-18 14:35:00,21.61,21.64,21.56,21.57,314200.0,10.8017,10.8167,10.7767,10.7817,314200.0
2006-08-18 14:40:00,21.57,21.57,21.54,21.55,113900.0,10.7817,10.7817,10.7667,10.7717,113900.0
2006-08-18 14:45:00,21.54,21.55,21.5,21.5,144600.0,10.7667,10.7717,10.7467,10.7467,144600.0
2006-08-18 14:50:00,21.51,21.53,21.48,21.53,169100.0,10.7517,10.7617,10.7368,10.7617,169100.0
2006-08-18 14:55:00,21.53,21.56,21.53,21.56,146700.0,10.7617,10.7767,10.7617,10.7767,146700.0
2006-08-18 15:00:00,21.56,21.58,21.55,21.58,199300.0,10.7767,10.7867,10.7717,10.7867,199300.0
2006-08-18 15:05:00,21.58,21.62,21.57,21.57,168500.0,10.7867,10.8067,10.7817,10.7817,168500.0
2006-08-18 15:10:00,21.58,21.59,21.56,21.57,96400.0,10.7867,10.7917,10.7767,10.7817,96400.0
2006-08-18 15:15:00,21.57,21.62,21.56,21.62,250100.0,10.7817,10.8067,10.7767,10.8067,250100.0
2006-08-18 15:20:00,21.62,21.62,21.6,21.61,95100.0,10.8067,10.8067,10.7967,10.8017,95100.0
2006-08-18 15:25:00,21.61,21.61,21.6,21.6,85700.0,10.8017,10.8017,10.7967,10.7967,85700.0
2006-08-18 15:30:00,21.6,21.61,21.6,21.61,106300.0,10.7967,10.8017,10.7967,10.8017,106300.0
2006-08-18 15:35:00,21.61,21.69,21.61,21.68,428600.0,10.8017,10.8417,10.8017,10.8367,428600.0
2006-08-18 15:40:00,21.68,21.72,21.67,21.72,603900.0,10.8367,10.8567,10.8317,10.8567,603900.0
2006-08-18 15:45:00,21.73,21.75,21.7,21.75,484800.0,10.8617,10.8717,10.8467,10.8717,484800.0
2006-08-18 15:50:00,21.75,21.75,21.62,21.63,413700.0,10.8717,10.8717,10.8067,10.8117,413700.0
2006-08-18 15:55:00,21.62,21.66,21.62,21.63,611700.0,10.8067,10.8267,10.8067,10.8117,611700.0
2006-08-21 09:30:00,21.75,21.79,21.71,21.72,268300.0,10.8717,10.8917,10.8517,10.8567,268300.0
2006-08-21 09:35:00,21.71,21.74,21.68,21.72,264100.0,10.8517,10.8667,10.8367,10.8567,264100.0
2006-08-21 09:40:00,21.71,21.75,21.7,21.75,208700.0,10.8517,10.8717,10.8467,10.8717,208700.0
2006-08-21 09:45:00,21.74,21.79,21.73,21.77,365100.0,10.8667,10.8917,10.8617,10.8817,365100.0
2006-08-21 09:50:00,21.77,21.78,21.73,21.76,150800.0,10.8817,10.8867,10.8617,10.8767,150800.0
2006-08-21 09:55:00,21.77,21.82,21.71,21.8,196500.0,10.8817,10.9067,10.8517,10.8967,196500.0
2006-08-21 10:00:00,21.8,21.83,21.77,21.77,195700.0,10.8967,10.9117,10.8817,10.8817,195700.0
2006-08-21 10:05:00,21.77,21.78,21.76,21.77,129900.0,10.8817,10.8867,10.8767,10.8817,129900.0
2006-08-21 10:10:00,21.78,21.78,21.77,21.78,142700.0,10.8867,10.8867,10.8817,10.8867,142700.0
2006-08-21 10:15:00,21.77,21.8,21.77,21.78,121100.0,10.8817,10.8967,10.8817,10.8867,121100.0
2006-08-21 10:20:00,21.79,21.81,21.79,21.8,131600.0,10.8917,10.9017,10.8917,10.8967,131600.0
2006-08-21 10:25:00,21.8,21.82,21.79,21.82,123200.0,10.8967,10.9067,10.8917,10.9067,123200.0
2006-08-21 10:30:00,21.82,21.85,21.81,21.84,169200.0,10.9067,10.9217,10.9017,10.9167,169200.0
2006-08-21 10:35:00,21.84,21.85,21.81,21.81,133400.0,10.9167,10.9217,10.9017,10.9017,133400.0
2006-08-21 10:40:00,21.81,21.81,21.78,21.81,98800.0,10.9017,10.9017,10.8867,10.9017,98800.0
2006-08-21 10:45:00,21.8,21.81,21.78,21.79,84900.0,10.8967,10.9017,10.8867,10.8917,84900.0
2006-08-21 10:50:00,21.78,21.79,21.76,21.76,81300.0,10.8867,10.8917,10.8767,10.8767,81300.0
2006-08-21 10:55:00,21.76,21.77,21.69,21.69,175300.0,10.8767,10.8817,10.8417,10.8417,175300.0
2006-08-21 11:00:00,21.69,21.7,21.61,21.63,164700.0,10.8417,10.8467,10.8017,10.8117,164700.0
2006-08-21 11:05:00,21.63,21.63,21.58,21.6,180000.0,10.8117,10.8117,10.7867,10.7967,180000.0
2006-08-21 11:10:00,21.6,21.6,21.53,21.53,236600.0,10.7967,10.7967,10.7617,10.7617,236600.0
2006-08-21 11:15:00,21.54,21.62,21.53,21.61,322700.0,10.7667,10.8067,10.7617,10.8017,322700.0
2006-08-21 11:20:00,21.62,21.63,21.6,21.6,111400.0,10.8067,10.8117,10.7967,10.7967,111400.0
2006-08-21 11:25:00,21.6,21.61,21.6,21.6,46500.0,10.7967,10.8017,10.7967,10.7967,46500.0
2006-08-21 11:30:00,21.61,21.63,21.6,21.63,213800.0,10.8017,10.8117,10.7967,10.8117,213800.0
2006-08-21 11:35:00,21.63,21.63,21.62,21.62,30000.0,10.8117,10.8117,10.8067,10.8067,30000.0
2006-08-21 11:40:00,21.63,21.63,21.62,21.62,45600.0,10.8117,10.8117,10.8067,10.8067,45600.0
2006-08-21 11:45:00,21.62,21.64,21.62,21.64,196600.0,10.8067,10.8167,10.8067,10.8167,196600.0
2006-08-21 11:50:00,21.63,21.71,21.63,21.7,339700.0,10.8117,10.8517,10.8117,10.8467,339700.0
2006-08-21 11:55:00,21.71,21.72,21.71,21.71,80500.0,10.8517,10.8567,10.8517,10.8517,80500.0
2006-08-21 12:00:00,21.72,21.72,21.7,21.7,149500.0,10.8567,10.8567,10.8467,10.8467,149500.0
2006-08-21 12:05:00,21.7,21.75,21.7,21.75,135800.0,10.8467,10.8717,10.8467,10.8717,135800.0
2006-08-21 12:10:00,21.75,21.78,21.69,21.77,458800.0,10.8717,10.8867,10.8417,10.8817,458800.0
2006-08-21 12:15:00,21.77,21.77,21.74,21.74,111200.0,10.8817,10.8817,10.8667,10.8667,111200.0
2006-08-21 12:20:00,21.74,21.75,21.74,21.75,25400.0,10.8667,10.8717,10.8667,10.8717,25400.0
2006-08-21 12:25:00,21.75,21.75,21.74,21.75,28500.0,10.8717,10.8717,10.8667,10.8717,28500.0
2006-08-21 12:30:00,21.74,21.75,21.7,21.72,282300.0,10.8667,10.8717,10.8467,10.8567,282300.0
2006-08-21 12:35:00,21.71,21.75,21.71,21.74,80300.0,10.8517,10.8717,10.8517,10.8667,80300.0
2006-08-21 12:40:00,21.74,21.76,21.74,21.76,52700.0,10.8667,10.8767,10.8667,10.8767,52700.0
2006-08-21 12:45:00,21.76,21.76,21.73,21.74,96900.0,10.8767,10.8767,10.8617,10.8667,96900.0
2006-08-21 12:50:00,21.73,21.75,21.73,21.75,63500.0,10.8617,10.8717,10.8617,10.8717,63500.0
2006-08-21 12:55:00,21.74,21.76,21.74,21.75,51900.0,10.8667,10.8767,10.8667,10.8717,51900.0
2006-08-21 13:00:00,21.75,21.76,21.74,21.75,62100.0,10.8717,10.8767,10.8667,10.8717,62100.0
2006-08-21 13:05:00,21.75,21.75,21.74,21.74,94300.0,10.8717,10.8717,10.8667,10.8667,94300.0
2006-08-21 13:10:00,21.75,21.75,21.74,21.74,29000.0,10.8717,10.8717,10.8667,10.8667,29000.0
2006-08-21 13:15:00,21.74,21.75,21.74,21.74,30800.0,10.8667,10.8717,10.8667,10.8667,30800.0
2006-08-21 13:20:00,21.74,21.75,21.74,21.74,42200.0,10.8667,10.8717,10.8667,10.8667,42200.0
2006-08-21 13:25:00,21.74,21.75,21.73,21.73,43200.0,10.8667,10.8717,10.8617,10.8617,43200.0
2006-08-21 13:30:00,21.73,21.74,21.72,21.73,20000.0,10.8617,10.8667,10.8567,10.8617,20000.0
2006-08-21 13:35:00,21.73,21.73,21.7,21.72,37500.0,10.8617,10.8617,10.8467,10.8567,37500.0
2006-08-21 13:40:00,21.71,21.72,21.7,21.71,106100.0,10.8517,10.8567,10.8467,10.8517,106100.0
2006-08-21 13:45:00,21.7,21.71,21.7,21.7,31100.0,10.8467,10.8517,10.8467,10.8467,31100.0
2006-08-21 13:50:00,21.71,21.75,21.7,21.73,152100.0,10.8517,10.8717,10.8467,10.8617,152100.0
2006-08-21 13:55:00,21.73,21.75,21.72,21.74,59000.0,10.8617,10.8717,10.8567,10.8667,59000.0
2006-08-21 14:00:00,21.74,21.75,21.74,21.74,46200.0,10.8667,10.8717,10.8667,10.8667,46200.0
2006-08-21 14:05:00,21.75,21.75,21.74,21.75,28200.0,10.8717,10.8717,10.8667,10.8717,28200.0
2006-08-21 14:10:00,21.74,21.75,21.71,21.71,84200.0,10.8667,10.8717,10.8517,10.8517,84200.0
2006-08-21 14:15:00,21.71,21.72,21.68,21.69,183900.0,10.8517,10.8567,10.8367,10.8417,183900.0
2006-08-21 14:20:00,21.69,21.7,21.66,21.69,158700.0,10.8417,10.8467,10.8267,10.8417,158700.0
2006-08-21 14:25:00,21.69,21.72,21.69,21.71,118700.0,10.8417,10.8567,10.8417,10.8517,118700.0
2006-08-21 14:30:00,21.7,21.73,21.69,21.72,127600.0,10.8467,10.8617,10.8417,10.8567,127600.0
2006-08-21 14:35:00,21.72,21.73,21.69,21.69,102700.0,10.8567,10.8617,10.8417,10.8417,102700.0
2006-08-21 14:40:00,21.7,21.7,21.67,21.68,268300.0,10.8467,10.8467,10.8317,10.8367,268300.0
2006-08-21 14:45:00,21.68,21.69,21.67,21.67,79200.0,10.8367,10.8417,10.8317,10.8317,79200.0
2006-08-21 14:50:00,21.67,21.68,21.64,21.64,97900.0,10.8317,10.8367,10.8167,10.8167,97900.0
2006-08-21 14:55:00,21.64,21.65,21.63,21.63,99000.0,10.8167,10.8217,10.8117,10.8117,99000.0
2006-08-21 15:00:00,21.63,21.64,21.62,21.62,112400.0,10.8117,10.8167,10.8067,10.8067,112400.0
2006-08-21 15:05:00,21.62,21.65,21.58,21.59,292700.0,10.8067,10.8217,10.7867,10.7917,292700.0
2006-08-21 15:10:00,21.58,21.59,21.58,21.58,162200.0,10.7867,10.7917,10.7867,10.7867,162200.0
2006-08-21 15:15:00,21.59,21.59,21.55,21.56,130500.0,10.7917,10.7917,10.7717,10.7767,130500.0
2006-08-21 15:20:00,21.56,21.59,21.54,21.57,343900.0,10.7767,10.7917,10.7667,10.7817,343900.0
2006-08-21 15:25:00,21.57,21.59,21.55,21.55,322400.0,10.7817,10.7917,10.7717,10.7717,322400.0
2006-08-21 15:30:00,21.56,21.58,21.55,21.56,178300.0,10.7767,10.7867,10.7717,10.7767,178300.0
2006-08-21 15:35:00,21.57,21.62,21.56,21.59,136100.0,10.7817,10.8067,10.7767,10.7917,136100.0
2006-08-21 15:40:00,21.6,21.6,21.51,21.51,134800.0,10.7967,10.7967,10.7517,10.7517,134800.0
2006-08-21 15:45:00,21.51,21.54,21.48,21.5,329500.0,10.7517,10.7667,10.7368,10.7467,329500.0
2006-08-21 15:50:00,21.5,21.54,21.49,21.53,192000.0,10.7467,10.7667,10.7417,10.7617,192000.0
2006-08-21 15:55:00,21.52,21.57,21.52,21.57,271000.0,10.7567,10.7817,10.7567,10.7817,271000.0
2006-08-22 09:30:00,21.6,21.67,21.59,21.67,206900.0,10.7967,10.8317,10.7917,10.8317,206900.0
2006-08-22 09:35:00,21.67,21.73,21.62,21.63,78000.0,10.8317,10.8617,10.8067,10.8117,78000.0
2006-08-22 09:40:00,21.63,21.68,21.61,21.63,142300.0,10.8117,10.8367,10.8017,10.8117,142300.0
2006-08-22 09:45:00,21.63,21.64,21.6,21.63,134900.0,10.8117,10.8167,10.7967,10.8117,134900.0
2006-08-22 09:50:00,21.64,21.66,21.62,21.64,148900.0,10.8167,10.8267,10.8067,10.8167,148900.0
2006-08-22 09:55:00,21.64,21.69,21.64,21.66,103000.0,10.8167,10.8417,10.8167,10.8267,103000.0
2006-08-22 10:00:00,21.65,21.71,21.65,21.7,139000.0,10.8217,10.8517,10.8217,10.8467,139000.0
2006-08-22 10:05:00,21.69,21.7,21.69,21.7,46900.0,10.8417,10.8467,10.8417,10.8467,46900.0
2006-08-22 10:10:00,21.69,21.69,21.67,21.68,66600.0,10.8417,10.8417,10.8317,10.8367,66600.0
2006-08-22 10:15:00,21.68,21.73,21.67,21.73,183000.0,10.8367,10.8617,10.8317,10.8617,183000.0
2006-08-22 10:20:00,21.73,21.77,21.69,21.69,205300.0,10.8617,10.8817,10.8417,10.8417,205300.0
2006-08-22 10:25:00,21.7,21.7,21.68,21.69,36200.0,10.8467,10.8467,10.8367,10.8417,36200.0
2006-08-22 10:30:00,21.69,21.75,21.69,21.74,115700.0,10.8417,10.8717,10.8417,10.8667,115700.0
2006-08-22 10:35:00,21.74,21.77,21.74,21.76,146700.0,10.8667,10.8817,10.8667,10.8767,146700.0
2006-08-22 10:40:00,21.75,21.82,21.75,21.8,177900.0,10.8717,10.9067,10.8717,10.8967,177900.0
2006-08-22 10:45:00,21.8,21.81,21.78,21.81,119000.0,10.8967,10.9017,10.8867,10.9017,119000.0
2006-08-22 10:50:00,21.8,21.89,21.8,21.89,185600.0,10.8967,10.9417,10.8967,10.9417,185600.0
2006-08-22 10:55:00,21.89,21.95,21.88,21.95,352900.0,10.9417,10.9717,10.9367,10.9717,352900.0
2006-08-22 11:00:00,21.94,21.95,21.9,21.9,244500.0,10.9667,10.9717,10.9467,10.9467,244500.0
2006-08-22 11:05:00,21.9,21.91,21.89,21.9,123200.0,10.9467,10.9517,10.9417,10.9467,123200.0
2006-08-22 11:10:00,21.9,21.9,21.88,21.88,47600.0,10.9467,10.9467,10.9367,10.9367,47600.0
2006-08-22 11:15:00,21.88,21.88,21.85,21.85,136900.0,10.9367,10.9367,10.9217,10.9217,136900.0
2006-08-22 11:20:00,21.86,21.87,21.85,21.86,98400.0,10.9267,10.9317,10.9217,10.9267,98400.0
2006-08-22 11:25:00,21.86,21.89,21.84,21.84,133200.0,10.9267,10.9417,10.9167,10.9167,133200.0
2006-08-22 11:30:00,21.85,21.85,21.84,21.85,79900.0,10.9217,10.9217,10.9167,10.9217,79900.0
2006-08-22 11:35:00,21.84,21.85,21.82,21.82,69700.0,10.9167,10.9217,10.9067,10.9067,69700.0
2006-08-22 11:40:00,21.82,21.83,21.81,21.81,42500.0,10.9067,10.9117,10.9017,10.9017,42500.0
2006-08-22 11:45:00,21.81,21.82,21.79,21.79,66100.0,10.9017,10.9067,10.8917,10.8917,66100.0
2006-08-22 11:50:00,21.8,21.8,21.77,21.79,50000.0,10.8967,10.8967,10.8817,10.8917,50000.0
2006-08-22 11:55:00,21.79,21.81,21.78,21.78,72800.0,10.8917,10.9017,10.8867,10.8867,72800.0
2006-08-22 12:00:00,21.79,21.8,21.78,21.8,72800.0,10.8917,10.8967,10.8867,10.8967,72800.0
2006-08-22 12:05:00,21.8,21.8,21.76,21.77,327100.0,10.8967,10.8967,10.8767,10.8817,327100.0
2006-08-22 12:10:00,21.76,21.8,21.75,21.8,65900.0,10.8767,10.8967,10.8717,10.8967,65900.0
2006-08-22 12:15:00,21.8,21.8,21.74,21.75,131400.0,10.8967,10.8967,10.8667,10.8717,131400.0
2006-08-22 12:20:00,21.75,21.76,21.74,21.75,50900.0,10.8717,10.8767,10.8667,10.8717,50900.0
2006-08-22 12:25:00,21.74,21.77,21.74,21.76,118700.0,10.8667,10.8817,10.8667,10.8767,118700.0
2006-08-22 12:30:00,21.76,21.82,21.75,21.81,131200.0,10.8767,10.9067,10.8717,10.9017,131200.0
2006-08-22 12:35:00,21.8,21.82,21.79,21.8,32100.0,10.8967,10.9067,10.8917,10.8967,32100.0
2006-08-22 12:40:00,21.8,21.8,21.79,21.79,24600.0,10.8967,10.8967,10.8917,10.8917,24600.0
2006-08-22 12:45:00,21.79,21.8,21.77,21.78,47000.0,10.8917,10.8967,10.8817,10.8867,47000.0
2006-08-22 12:50:00,21.78,21.79,21.77,21.79,17000.0,10.8867,10.8917,10.8817,10.8917,17000.0
2006-08-22 12:55:00,21.79,21.79,21.77,21.77,16600.0,10.8917,10.8917,10.8817,10.8817,16600.0
2006-08-22 13:00:00,21.78,21.78,21.77,21.78,51200.0,10.8867,10.8867,10.8817,10.8867,51200.0
2006-08-22 13:05:00,21.77,21.79,21.76,21.78,88800.0,10.8817,10.8917,10.8767,10.8867,88800.0
2006-08-22 13:10:00,21.78,21.79,21.77,21.79,64300.0,10.8867,10.8917,10.8817,10.8917,64300.0
2006-08-22 13:15:00,21.77,21.78,21.75,21.75,69000.0,10.8817,10.8867,10.8717,10.8717,69000.0
2006-08-22 13:20:00,21.75,21.76,21.75,21.75,68600.0,10.8717,10.8767,10.8717,10.8717,68600.0
2006-08-22 13:25:00,21.75,21.76,21.74,21.75,91400.0,10.8717,10.8767,10.8667,10.8717,91400.0
2006-08-22 13:30:00,21.75,21.76,21.74,21.76,85700.0,10.8717,10.8767,10.8667,10.8767,85700.0
2006-08-22 13:35:00,21.76,21.76,21.75,21.76,54600.0,10.8767,10.8767,10.8717,10.8767,54600.0
2006-08-22 13:40:00,21.75,21.76,21.73,21.73,101000.0,10.8717,10.8767,10.8617,10.8617,101000.0
2006-08-22 13:45:00,21.72,21.75,21.7,21.71,74800.0,10.8567,10.8717,10.8467,10.8517,74800.0
2006-08-22 13:50:00,21.72,21.74,21.71,21.72,80500.0,10.8567,10.8667,10.8517,10.8567,80500.0
2006-08-22 13:55:00,21.73,21.76,21.73,21.75,69200.0,10.8617,10.8767,10.8617,10.8717,69200.0
2006-08-22 14:00:00,21.74,21.75,21.72,21.73,60400.0,10.8667,10.8717,10.8567,10.8617,60400.0
2006-08-22 14:05:00,21.72,21.73,21.7,21.7,58400.0,10.8567,10.8617,10.8467,10.8467,58400.0
2006-08-22 14:10:00,21.7,21.71,21.7,21.7,40500.0,10.8467,10.8517,10.8467,10.8467,40500.0
2006-08-22 14:15:00,21.7,21.76,21.7,21.75,119700.0,10.8467,10.8767,10.8467,10.8717,119700.0
2006-08-22 14:20:00,21.75,21.76,21.72,21.72,362200.0,10.8717,10.8767,10.8567,10.8567,362200.0
2006-08-22 14:25:00,21.72,21.73,21.72,21.72,19600.0,10.8567,10.8617,10.8567,10.8567,19600.0
2006-08-22 14:30:00,21.72,21.74,21.72,21.73,29600.0,10.8567,10.8667,10.8567,10.8617,29600.0
2006-08-22 14:35:00,21.73,21.77,21.73,21.74,85600.0,10.8617,10.8817,10.8617,10.8667,85600.0
2006-08-22 14:40:00,21.74,21.78,21.74,21.77,87000.0,10.8667,10.8867,10.8667,10.8817,87000.0
2006-08-22 14:45:00,21.76,21.77,21.74,21.74,69900.0,10.8767,10.8817,10.8667,10.8667,69900.0
2006-08-22 14:50:00,21.74,21.74,21.72,21.72,90100.0,10.8667,10.8667,10.8567,10.8567,90100.0
2006-08-22 14:55:00,21.72,21.78,21.71,21.77,163700.0,10.8567,10.8867,10.8517,10.8817,163700.0
2006-08-22 15:00:00,21.77,21.78,21.76,21.77,112300.0,10.8817,10.8867,10.8767,10.8817,112300.0
2006-08-22 15:05:00,21.77,21.81,21.76,21.79,165900.0,10.8817,10.9017,10.8767,10.8917,165900.0
2006-08-22 15:10:00,21.79,21.82,21.78,21.81,139300.0,10.8917,10.9067,10.8867,10.9017,139300.0
2006-08-22 15:15:00,21.82,21.82,21.78,21.78,115200.0,10.9067,10.9067,10.8867,10.8867,115200.0
2006-08-22 15:20:00,21.78,21.8,21.76,21.79,182400.0,10.8867,10.8967,10.8767,10.8917,182400.0
2006-08-22 15:25:00,21.79,21.8,21.75,21.78,194100.0,10.8917,10.8967,10.8717,10.8867,194100.0
2006-08-22 15:30:00,21.79,21.79,21.77,21.77,116400.0,10.8917,10.8917,10.8817,10.8817,116400.0
2006-08-22 15:35:00,21.78,21.8,21.77,21.79,112900.0,10.8867,10.8967,10.8817,10.8917,112900.0
2006-08-22 15:40:00,21.8,21.83,21.79,21.82,235600.0,10.8967,10.9117,10.8917,10.9067,235600.0
2006-08-22 15:45:00,21.82,21.86,21.82,21.84,281300.0,10.9067,10.9267,10.9067,10.9167,281300.0
2006-08-22 15:50:00,21.83,21.85,21.82,21.82,223800.0,10.9117,10.9217,10.9067,10.9067,223800.0
2006-08-22 15:55:00,21.83,21.83,21.79,21.82,408200.0,10.9117,10.9117,10.8917,10.9067,408200.0
2006-08-23 09:30:00,21.84,21.9,21.84,21.87,209500.0,10.9167,10.9467,10.9167,10.9317,209500.0
2006-08-23 09:35:00,21.9,21.92,21.84,21.9,207400.0,10.9467,10.9567,10.9167,10.9467,207400.0
2006-08-23 09:40:00,21.9,21.9,21.85,21.88,125200.0,10.9467,10.9467,10.9217,10.9367,125200.0
2006-08-23 09:45:00,21.88,21.88,21.85,21.85,157600.0,10.9367,10.9367,10.9217,10.9217,157600.0
2006-08-23 09:50:00,21.86,21.86,21.71,21.71,143500.0,10.9267,10.9267,10.8517,10.8517,143500.0
2006-08-23 09:55:00,21.71,21.71,21.62,21.64,220500.0,10.8517,10.8517,10.8067,10.8167,220500.0
2006-08-23 10:00:00,21.64,21.68,21.62,21.63,198900.0,10.8167,10.8367,10.8067,10.8117,198900.0
2006-08-23 10:05:00,21.63,21.65,21.56,21.58,250600.0,10.8117,10.8217,10.7767,10.7867,250600.0
2006-08-23 10:10:00,21.56,21.59,21.53,21.56,167900.0,10.7767,10.7917,10.7617,10.7767,167900.0
2006-08-23 10:15:00,21.56,21.64,21.55,21.62,493200.0,10.7767,10.8167,10.7717,10.8067,493200.0
2006-08-23 10:20:00,21.62,21.63,21.56,21.58,217500.0,10.8067,10.8117,10.7767,10.7867,217500.0
2006-08-23 10:25:00,21.58,21.61,21.57,21.58,154100.0,10.7867,10.8017,10.7817,10.7867,154100.0
2006-08-23 10:30:00,21.58,21.61,21.57,21.59,79100.0,10.7867,10.8017,10.7817,10.7917,79100.0
2006-08-23 10:35:00,21.6,21.6,21.57,21.59,114000.0,10.7967,10.7967,10.7817,10.7917,114000.0
2006-08-23 10:40:00,21.59,21.62,21.57,21.6,136600.0,10.7917,10.8067,10.7817,10.7967,136600.0
2006-08-23 10:45:00,21.59,21.61,21.57,21.6,114000.0,10.7917,10.8017,10.7817,10.7967,114000.0
2006-08-23 10:50:00,21.59,21.6,21.56,21.59,220200.0,10.7917,10.7967,10.7767,10.7917,220200.0
2006-08-23 10:55:00,21.59,21.61,21.58,21.6,139800.0,10.7917,10.8017,10.7867,10.7967,139800.0
2006-08-23 11:00:00,21.59,21.62,21.58,21.58,170600.0,10.7917,10.8067,10.7867,10.7867,170600.0
2006-08-23 11:05:00,21.58,21.59,21.57,21.57,222900.0,10.7867,10.7917,10.7817,10.7817,222900.0
2006-08-23 11:10:00,21.58,21.6,21.57,21.59,170900.0,10.7867,10.7967,10.7817,10.7917,170900.0
2006-08-23 11:15:00,21.59,21.6,21.58,21.59,214100.0,10.7917,10.7967,10.7867,10.7917,214100.0
2006-08-23 11:20:00,21.6,21.61,21.59,21.6,78000.0,10.7967,10.8017,10.7917,10.7967,78000.0
2006-08-23 11:25:00,21.6,21.62,21.57,21.62,68000.0,10.7967,10.8067,10.7817,10.8067,68000.0
2006-08-23 11:30:00,21.61,21.62,21.58,21.59,80500.0,10.8017,10.8067,10.7867,10.7917,80500.0
2006-08-23 11:35:00,21.59,21.6,21.58,21.59,71100.0,10.7917,10.7967,10.7867,10.7917,71100.0
2006-08-23 11:40:00,21.59,21.61,21.58,21.6,40500.0,10.7917,10.8017,10.7867,10.7967,40500.0
2006-08-23 11:45:00,21.59,21.6,21.58,21.58,41200.0,10.7917,10.7967,10.7867,10.7867,41200.0
2006-08-23 11:50:00,21.59,21.6,21.58,21.6,175100.0,10.7917,10.7967,10.7867,10.7967,175100.0
2006-08-23 11:55:00,21.6,21.63,21.59,21.61,84200.0,10.7967,10.8117,10.7917,10.8017,84200.0
2006-08-23 12:00:00,21.6,21.61,21.59,21.59,61900.0,10.7967,10.8017,10.7917,10.7917,61900.0
2006-08-23 12:05:00,21.59,21.62,21.58,21.61,228100.0,10.7917,10.8067,10.7867,10.8017,228100.0
2006-08-23 12:10:00,21.61,21.64,21.6,21.64,62100.0,10.8017,10.8167,10.7967,10.8167,62100.0
2006-08-23 12:15:00,21.63,21.66,21.63,21.66,48800.0,10.8117,10.8267,10.8117,10.8267,48800.0
2006-08-23 12:20:00,21.65,21.66,21.64,21.66,38000.0,10.8217,10.8267,10.8167,10.8267,38000.0
2006-08-23 12:25:00,21.65,21.65,21.63,21.64,72400.0,10.8217,10.8217,10.8117,10.8167,72400.0
2006-08-23 12:30:00,21.64,21.65,21.63,21.64,18600.0,10.8167,10.8217,10.8117,10.8167,18600.0
2006-08-23 12:35:00,21.64,21.65,21.63,21.64,27100.0,10.8167,10.8217,10.8117,10.8167,27100.0
2006-08-23 12:40:00,21.64,21.65,21.63,21.63,20300.0,10.8167,10.8217,10.8117,10.8117,20300.0
2006-08-23 12:45:00,21.63,21.64,21.62,21.63,91400.0,10.8117,10.8167,10.8067,10.8117,91400.0
2006-08-23 12:50:00,21.64,21.66,21.63,21.64,51100.0,10.8167,10.8267,10.8117,10.8167,51100.0
2006-08-23 12:55:00,21.64,21.65,21.63,21.64,22400.0,10.8167,10.8217,10.8117,10.8167,22400.0
2006-08-23 13:00:00,21.63,21.64,21.62,21.63,51000.0,10.8117,10.8167,10.8067,10.8117,51000.0
2006-08-23 13:05:00,21.64,21.64,21.58,21.58,176900.0,10.8167,10.8167,10.7867,10.7867,176900.0
2006-08-23 13:10:00,21.58,21.6,21.58,21.58,51400.0,10.7867,10.7967,10.7867,10.7867,51400.0
2006-08-23 13:15:00,21.58,21.6,21.57,21.6,97200.0,10.7867,10.7967,10.7817,10.7967,97200.0
2006-08-23 13:20:00,21.59,21.6,21.59,21.59,14800.0,10.7917,10.7967,10.7917,10.7917,14800.0
2006-08-23 13:25:00,21.59,21.6,21.58,21.59,79600.0,10.7917,10.7967,10.7867,10.7917,79600.0
2006-08-23 13:30:00,21.58,21.59,21.58,21.59,18100.0,10.7867,10.7917,10.7867,10.7917,18100.0
2006-08-23 13:35:00,21.58,21.6,21.57,21.58,215100.0,10.7867,10.7967,10.7817,10.7867,215100.0
2006-08-23 13:40:00,21.58,21.6,21.58,21.6,131700.0,10.7867,10.7967,10.7867,10.7967,131700.0
2006-08-23 13:45:00,21.59,21.65,21.58,21.64,380300.0,10.7917,10.8217,10.7867,10.8167,380300.0
2006-08-23 13:50:00,21.64,21.64,21.61,21.62,44500.0,10.8167,10.8167,10.8017,10.8067,44500.0
2006-08-23 13:55:00,21.61,21.62,21.58,21.59,131100.0,10.8017,10.8067,10.7867,10.7917,131100.0
2006-08-23 14:00:00,21.6,21.6,21.59,21.6,87200.0,10.7967,10.7967,10.7917,10.7967,87200.0
2006-08-23 14:05:00,21.6,21.6,21.59,21.59,229600.0,10.7967,10.7967,10.7917,10.7917,229600.0
2006-08-23 14:10:00,21.59,21.6,21.58,21.59,45000.0,10.7917,10.7967,10.7867,10.7917,45000.0
2006-08-23 14:15:00,21.59,21.59,21.58,21.59,112200.0,10.7917,10.7917,10.7867,10.7917,112200.0
2006-08-23 14:20:00,21.59,21.62,21.59,21.6,153300.0,10.7917,10.8067,10.7917,10.7967,153300.0
2006-08-23 14:25:00,21.6,21.6,21.59,21.6,76400.0,10.7967,10.7967,10.7917,10.7967,76400.0
2006-08-23 14:30:00,21.6,21.6,21.59,21.6,79900.0,10.7967,10.7967,10.7917,10.7967,79900.0
2006-08-23 14:35:00,21.6,21.62,21.59,21.6,106000.0,10.7967,10.8067,10.7917,10.7967,106000.0
2006-08-23 14:40:00,21.6,21.6,21.59,21.59,25800.0,10.7967,10.7967,10.7917,10.7917,25800.0
2006-08-23 14:45:00,21.59,21.6,21.59,21.6,72200.0,10.7917,10.7967,10.7917,10.7967,72200.0
2006-08-23 14:50:00,21.6,21.6,21.59,21.59,40300.0,10.7967,10.7967,10.7917,10.7917,40300.0
2006-08-23 14:55:00,21.6,21.6,21.58,21.6,171600.0,10.7967,10.7967,10.7867,10.7967,171600.0
2006-08-23 15:00:00,21.6,21.62,21.59,21.6,53800.0,10.7967,10.8067,10.7917,10.7967,53800.0
2006-08-23 15:05:00,21.61,21.63,21.6,21.6,613300.0,10.8017,10.8117,10.7967,10.7967,613300.0
2006-08-23 15:10:00,21.61,21.63,21.6,21.62,84600.0,10.8017,10.8117,10.7967,10.8067,84600.0
2006-08-23 15:15:00,21.62,21.62,21.6,21.62,40800.0,10.8067,10.8067,10.7967,10.8067,40800.0
2006-08-23 15:20:00,21.62,21.62,21.6,21.61,64600.0,10.8067,10.8067,10.7967,10.8017,64600.0
2006-08-23 15:25:00,21.62,21.67,21.61,21.65,161100.0,10.8067,10.8317,10.8017,10.8217,161100.0
2006-08-23 15:30:00,21.65,21.65,21.62,21.63,43000.0,10.8217,10.8217,10.8067,10.8117,43000.0
2006-08-23 15:35:00,21.64,21.66,21.61,21.65,103000.0,10.8167,10.8267,10.8017,10.8217,103000.0
2006-08-23 15:40:00,21.64,21.65,21.63,21.65,111400.0,10.8167,10.8217,10.8117,10.8217,111400.0
2006-08-23 15:45:00,21.64,21.65,21.64,21.65,81100.0,10.8167,10.8217,10.8167,10.8217,81100.0
2006-08-23 15:50:00,21.65,21.65,21.64,21.64,104500.0,10.8217,10.8217,10.8167,10.8167,104500.0
2006-08-23 15:55:00,21.64,21.65,21.63,21.64,185900.0,10.8167,10.8217,10.8117,10.8167,185900.0
2006-08-24 09:30:00,21.63,21.74,21.63,21.68,220100.0,10.8117,10.8667,10.8117,10.8367,220100.0
2006-08-24 09:35:00,21.68,21.76,21.65,21.72,148000.0,10.8367,10.8767,10.8217,10.8567,148000.0
2006-08-24 09:40:00,21.72,21.78,21.71,21.74,48800.0,10.8567,10.8867,10.8517,10.8667,48800.0
2006-08-24 09:45:00,21.74,21.75,21.73,21.74,50600.0,10.8667,10.8717,10.8617,10.8667,50600.0
2006-08-24 09:50:00,21.74,21.78,21.73,21.75,121200.0,10.8667,10.8867,10.8617,10.8717,121200.0
2006-08-24 09:55:00,21.75,21.75,21.71,21.71,30200.0,10.8717,10.8717,10.8517,10.8517,30200.0
2006-08-24 10:00:00,21.72,21.73,21.67,21.69,52400.0,10.8567,10.8617,10.8317,10.8417,52400.0
2006-08-24 10:05:00,21.68,21.74,21.67,21.74,63500.0,10.8367,10.8667,10.8317,10.8667,63500.0
2006-08-24 10:10:00,21.73,21.75,21.72,21.74,57500.0,10.8617,10.8717,10.8567,10.8667,57500.0
2006-08-24 10:15:00,21.74,21.75,21.73,21.75,29800.0,10.8667,10.8717,10.8617,10.8717,29800.0
2006-08-24 10:20:00,21.75,21.75,21.72,21.72,62700.0,10.8717,10.8717,10.8567,10.8567,62700.0
2006-08-24 10:25:00,21.73,21.73,21.67,21.68,80100.0,10.8617,10.8617,10.8317,10.8367,80100.0
2006-08-24 10:30:00,21.68,21.7,21.67,21.68,42300.0,10.8367,10.8467,10.8317,10.8367,42300.0
2006-08-24 10:35:00,21.67,21.68,21.63,21.64,61300.0,10.8317,10.8367,10.8117,10.8167,61300.0
2006-08-24 10:40:00,21.65,21.65,21.6,21.62,173600.0,10.8217,10.8217,10.7967,10.8067,173600.0
2006-08-24 10:45:00,21.62,21.63,21.61,21.62,51600.0,10.8067,10.8117,10.8017,10.8067,51600.0
2006-08-24 10:50:00,21.62,21.65,21.61,21.65,60600.0,10.8067,10.8217,10.8017,10.8217,60600.0
2006-08-24 10:55:00,21.64,21.65,21.62,21.63,52800.0,10.8167,10.8217,10.8067,10.8117,52800.0
2006-08-24 11:00:00,21.62,21.63,21.6,21.62,121800.0,10.8067,10.8117,10.7967,10.8067,121800.0
2006-08-24 11:05:00,21.62,21.69,21.6,21.68,169400.0,10.8067,10.8417,10.7967,10.8367,169400.0
2006-08-24 11:10:00,21.67,21.7,21.66,21.7,82000.0,10.8317,10.8467,10.8267,10.8467,82000.0
2006-08-24 11:15:00,21.7,21.71,21.67,21.68,94100.0,10.8467,10.8517,10.8317,10.8367,94100.0
2006-08-24 11:20:00,21.68,21.69,21.66,21.67,40700.0,10.8367,10.8417,10.8267,10.8317,40700.0
2006-08-24 11:25:00,21.67,21.68,21.64,21.64,59500.0,10.8317,10.8367,10.8167,10.8167,59500.0
2006-08-24 11:30:00,21.64,21.64,21.63,21.63,24300.0,10.8167,10.8167,10.8117,10.8117,24300.0
2006-08-24 11:35:00,21.64,21.64,21.6,21.61,157400.0,10.8167,10.8167,10.7967,10.8017,157400.0
2006-08-24 11:40:00,21.6,21.65,21.59,21.65,421500.0,10.7967,10.8217,10.7917,10.8217,421500.0
2006-08-24 11:45:00,21.65,21.68,21.64,21.64,66000.0,10.8217,10.8367,10.8167,10.8167,66000.0
2006-08-24 11:50:00,21.65,21.65,21.63,21.65,41400.0,10.8217,10.8217,10.8117,10.8217,41400.0
2006-08-24 11:55:00,21.65,21.65,21.63,21.64,45000.0,10.8217,10.8217,10.8117,10.8167,45000.0
2006-08-24 12:00:00,21.64,21.64,21.6,21.6,36400.0,10.8167,10.8167,10.7967,10.7967,36400.0
2006-08-24 12:05:00,21.6,21.63,21.6,21.62,32300.0,10.7967,10.8117,10.7967,10.8067,32300.0
2006-08-24 12:10:00,21.62,21.64,21.62,21.63,23900.0,10.8067,10.8167,10.8067,10.8117,23900.0
2006-08-24 12:15:00,21.63,21.65,21.62,21.65,18200.0,10.8117,10.8217,10.8067,10.8217,18200.0
2006-08-24 12:20:00,21.64,21.65,21.63,21.63,36800.0,10.8167,10.8217,10.8117,10.8117,36800.0
2006-08-24 12:25:00,21.64,21.67,21.63,21.66,97600.0,10.8167,10.8317,10.8117,10.8267,97600.0
2006-08-24 12:30:00,21.67,21.69,21.66,21.69,21400.0,10.8317,10.8417,10.8267,10.8417,21400.0
2006-08-24 12:35:00,21.68,21.69,21.65,21.66,55800.0,10.8367,10.8417,10.8217,10.8267,55800.0
2006-08-24 12:40:00,21.65,21.67,21.65,21.66,25500.0,10.8217,10.8317,10.8217,10.8267,25500.0
2006-08-24 12:45:00,21.66,21.66,21.64,21.66,26600.0,10.8267,10.8267,10.8167,10.8267,26600.0
2006-08-24 12:50:00,21.66,21.67,21.64,21.67,56200.0,10.8267,10.8317,10.8167,10.8317,56200.0
2006-08-24 12:55:00,21.66,21.67,21.66,21.66,45200.0,10.8267,10.8317,10.8267,10.8267,45200.0
2006-08-24 13:00:00,21.67,21.67,21.64,21.67,63000.0,10.8317,10.8317,10.8167,10.8317,63000.0
2006-08-24 13:05:00,21.67,21.67,21.65,21.67,35200.0,10.8317,10.8317,10.8217,10.8317,35200.0
2006-08-24 13:10:00,21.66,21.67,21.66,21.66,30000.0,10.8267,10.8317,10.8267,10.8267,30000.0
2006-08-24 13:15:00,21.66,21.67,21.66,21.66,39700.0,10.8267,10.8317,10.8267,10.8267,39700.0
2006-08-24 13:20:00,21.66,21.67,21.66,21.66,85300.0,10.8267,10.8317,10.8267,10.8267,85300.0
2006-08-24 13:25:00,21.66,21.68,21.66,21.67,140100.0,10.8267,10.8367,10.8267,10.8317,140100.0
2006-08-24 13:30:00,21.67,21.68,21.65,21.65,94300.0,10.8317,10.8367,10.8217,10.8217,94300.0
2006-08-24 13:35:00,21.65,21.66,21.64,21.65,74400.0,10.8217,10.8267,10.8167,10.8217,74400.0
2006-08-24 13:40:00,21.65,21.65,21.63,21.64,75300.0,10.8217,10.8217,10.8117,10.8167,75300.0
2006-08-24 13:45:00,21.65,21.65,21.63,21.64,57500.0,10.8217,10.8217,10.8117,10.8167,57500.0
2006-08-24 13:50:00,21.64,21.65,21.64,21.65,41200.0,10.8167,10.8217,10.8167,10.8217,41200.0
2006-08-24 13:55:00,21.65,21.66,21.64,21.65,71800.0,10.8217,10.8267,10.8167,10.8217,71800.0
2006-08-24 14:00:00,21.65,21.66,21.64,21.66,226500.0,10.8217,10.8267,10.8167,10.8267,226500.0
2006-08-24 14:05:00,21.66,21.7,21.64,21.67,324500.0,10.8267,10.8467,10.8167,10.8317,324500.0
2006-08-24 14:10:00,21.67,21.7,21.64,21.69,157500.0,10.8317,10.8467,10.8167,10.8417,157500.0
2006-08-24 14:15:00,21.69,21.69,21.63,21.66,134900.0,10.8417,10.8417,10.8117,10.8267,134900.0
2006-08-24 14:20:00,21.66,21.67,21.64,21.65,50800.0,10.8267,10.8317,10.8167,10.8217,50800.0
2006-08-24 14:25:00,21.65,21.66,21.64,21.65,17600.0,10.8217,10.8267,10.8167,10.8217,17600.0
2006-08-24 14:30:00,21.65,21.68,21.65,21.65,157500.0,10.8217,10.8367,10.8217,10.8217,157500.0
2006-08-24 14:35:00,21.66,21.66,21.64,21.66,37500.0,10.8267,10.8267,10.8167,10.8267,37500.0
2006-08-24 14:40:00,21.66,21.66,21.63,21.65,53500.0,10.8267,10.8267,10.8117,10.8217,53500.0
2006-08-24 14:45:00,21.66,21.66,21.64,21.65,41900.0,10.8267,10.8267,10.8167,10.8217,41900.0
2006-08-24 14:50:00,21.64,21.66,21.64,21.66,29300.0,10.8167,10.8267,10.8167,10.8267,29300.0
2006-08-24 14:55:00,21.66,21.68,21.64,21.67,145600.0,10.8267,10.8367,10.8167,10.8317,145600.0
2006-08-24 15:00:00,21.66,21.68,21.64,21.66,274500.0,10.8267,10.8367,10.8167,10.8267,274500.0
2006-08-24 15:05:00,21.66,21.67,21.64,21.66,153000.0,10.8267,10.8317,10.8167,10.8267,153000.0
2006-08-24 15:10:00,21.66,21.67,21.65,21.67,63000.0,10.8267,10.8317,10.8217,10.8317,63000.0
2006-08-24 15:15:00,21.67,21.69,21.66,21.69,108900.0,10.8317,10.8417,10.8267,10.8417,108900.0
2006-08-24 15:20:00,21.69,21.69,21.66,21.66,117100.0,10.8417,10.8417,10.8267,10.8267,117100.0
2006-08-24 15:25:00,21.66,21.67,21.65,21.67,73400.0,10.8267,10.8317,10.8217,10.8317,73400.0
2006-08-24 15:30:00,21.67,21.68,21.66,21.66,126600.0,10.8317,10.8367,10.8267,10.8267,126600.0
2006-08-24 15:35:00,21.66,21.66,21.65,21.66,61300.0,10.8267,10.8267,10.8217,10.8267,61300.0
2006-08-24 15:40:00,21.66,21.67,21.65,21.66,51000.0,10.8267,10.8317,10.8217,10.8267,51000.0
2006-08-24 15:45:00,21.66,21.67,21.64,21.64,79400.0,10.8267,10.8317,10.8167,10.8167,79400.0
2006-08-24 15:50:00,21.64,21.65,21.64,21.65,115300.0,10.8167,10.8217,10.8167,10.8217,115300.0
2006-08-24 15:55:00,21.64,21.65,21.6,21.63,293400.0,10.8167,10.8217,10.7967,10.8117,293400.0
2006-08-25 09:30:00,21.6,21.68,21.6,21.68,206500.0,10.7967,10.8367,10.7967,10.8367,206500.0
2006-08-25 09:35:00,21.67,21.68,21.64,21.67,153900.0,10.8317,10.8367,10.8167,10.8317,153900.0
2006-08-25 09:40:00,21.68,21.7,21.67,21.69,99000.0,10.8367,10.8467,10.8317,10.8417,99000.0
2006-08-25 09:45:00,21.7,21.71,21.65,21.65,99400.0,10.8467,10.8517,10.8217,10.8217,99400.0
2006-08-25 09:50:00,21.66,21.69,21.65,21.68,71300.0,10.8267,10.8417,10.8217,10.8367,71300.0
2006-08-25 09:55:00,21.68,21.72,21.66,21.71,108300.0,10.8367,10.8567,10.8267,10.8517,108300.0
2006-08-25 10:00:00,21.71,21.75,21.71,21.73,66700.0,10.8517,10.8717,10.8517,10.8617,66700.0
2006-08-25 10:05:00,21.73,21.74,21.71,21.71,98500.0,10.8617,10.8667,10.8517,10.8517,98500.0
2006-08-25 10:10:00,21.7,21.71,21.67,21.69,91900.0,10.8467,10.8517,10.8317,10.8417,91900.0
2006-08-25 10:15:00,21.69,21.71,21.65,21.68,96400.0,10.8417,10.8517,10.8217,10.8367,96400.0
2006-08-25 10:20:00,21.68,21.72,21.67,21.7,111900.0,10.8367,10.8567,10.8317,10.8467,111900.0
2006-08-25 10:25:00,21.7,21.7,21.67,21.69,79400.0,10.8467,10.8467,10.8317,10.8417,79400.0
2006-08-25 10:30:00,21.7,21.71,21.68,21.7,73900.0,10.8467,10.8517,10.8367,10.8467,73900.0
2006-08-25 10:35:00,21.7,21.71,21.68,21.68,69200.0,10.8467,10.8517,10.8367,10.8367,69200.0
2006-08-25 10:40:00,21.68,21.68,21.65,21.67,54100.0,10.8367,10.8367,10.8217,10.8317,54100.0
2006-08-25 10:45:00,21.67,21.69,21.66,21.68,77000.0,10.8317,10.8417,10.8267,10.8367,77000.0
2006-08-25 10:50:00,21.68,21.7,21.67,21.69,31000.0,10.8367,10.8467,10.8317,10.8417,31000.0
2006-08-25 10:55:00,21.68,21.69,21.66,21.67,64000.0,10.8367,10.8417,10.8267,10.8317,64000.0
2006-08-25 11:00:00,21.67,21.69,21.66,21.69,49200.0,10.8317,10.8417,10.8267,10.8417,49200.0
2006-08-25 11:05:00,21.68,21.69,21.65,21.66,60700.0,10.8367,10.8417,10.8217,10.8267,60700.0
2006-08-25 11:10:00,21.65,21.67,21.65,21.66,65700.0,10.8217,10.8317,10.8217,10.8267,65700.0
2006-08-25 11:15:00,21.65,21.66,21.65,21.66,78100.0,10.8217,10.8267,10.8217,10.8267,78100.0
2006-08-25 11:20:00,21.65,21.67,21.65,21.67,27300.0,10.8217,10.8317,10.8217,10.8317,27300.0
2006-08-25 11:25:00,21.67,21.69,21.65,21.66,37100.0,10.8317,10.8417,10.8217,10.8267,37100.0
2006-08-25 11:30:00,21.65,21.67,21.64,21.66,115700.0,10.8217,10.8317,10.8167,10.8267,115700.0
2006-08-25 11:35:00,21.66,21.66,21.65,21.65,52000.0,10.8267,10.8267,10.8217,10.8217,52000.0
2006-08-25 11:40:00,21.66,21.66,21.65,21.65,21300.0,10.8267,10.8267,10.8217,10.8217,21300.0
2006-08-25 11:45:00,21.66,21.69,21.65,21.68,72800.0,10.8267,10.8417,10.8217,10.8367,72800.0
2006-08-25 11:50:00,21.68,21.7,21.68,21.7,62400.0,10.8367,10.8467,10.8367,10.8467,62400.0
2006-08-25 11:55:00,21.7,21.7,21.69,21.69,113200.0,10.8467,10.8467,10.8417,10.8417,113200.0
2006-08-25 12:00:00,21.69,21.73,21.69,21.72,76300.0,10.8417,10.8617,10.8417,10.8567,76300.0
2006-08-25 12:05:00,21.73,21.77,21.72,21.76,159000.0,10.8617,10.8817,10.8567,10.8767,159000.0
2006-08-25 12:10:00,21.76,21.76,21.72,21.73,63700.0,10.8767,10.8767,10.8567,10.8617,63700.0
2006-08-25 12:15:00,21.74,21.74,21.71,21.73,60600.0,10.8667,10.8667,10.8517,10.8617,60600.0
2006-08-25 12:20:00,21.73,21.76,21.73,21.74,47800.0,10.8617,10.8767,10.8617,10.8667,47800.0
2006-08-25 12:25:00,21.74,21.76,21.72,21.73,47300.0,10.8667,10.8767,10.8567,10.8617,47300.0
2006-08-25 12:30:00,21.73,21.75,21.73,21.75,69300.0,10.8617,10.8717,10.8617,10.8717,69300.0
2006-08-25 12:35:00,21.75,21.75,21.74,21.75,42500.0,10.8717,10.8717,10.8667,10.8717,42500.0
2006-08-25 12:40:00,21.74,21.76,21.74,21.76,47900.0,10.8667,10.8767,10.8667,10.8767,47900.0
2006-08-25 12:45:00,21.76,21.76,21.73,21.73,78300.0,10.8767,10.8767,10.8617,10.8617,78300.0
2006-08-25 12:50:00,21.73,21.74,21.7,21.71,35100.0,10.8617,10.8667,10.8467,10.8517,35100.0
2006-08-25 12:55:00,21.72,21.72,21.71,21.71,21300.0,10.8567,10.8567,10.8517,10.8517,21300.0
2006-08-25 13:00:00,21.71,21.72,21.71,21.72,55500.0,10.8517,10.8567,10.8517,10.8567,55500.0
2006-08-25 13:05:00,21.73,21.74,21.72,21.73,30100.0,10.8617,10.8667,10.8567,10.8617,30100.0
2006-08-25 13:10:00,21.73,21.74,21.7,21.7,43700.0,10.8617,10.8667,10.8467,10.8467,43700.0
2006-08-25 13:15:00,21.7,21.71,21.7,21.7,34100.0,10.8467,10.8517,10.8467,10.8467,34100.0
2006-08-25 13:20:00,21.7,21.71,21.68,21.71,60000.0,10.8467,10.8517,10.8367,10.8517,60000.0
2006-08-25 13:25:00,21.71,21.72,21.7,21.71,40400.0,10.8517,10.8567,10.8467,10.8517,40400.0
2006-08-25 13:30:00,21.71,21.73,21.71,21.72,50200.0,10.8517,10.8617,10.8517,10.8567,50200.0
2006-08-25 13:35:00,21.72,21.72,21.69,21.7,40400.0,10.8567,10.8567,10.8417,10.8467,40400.0
2006-08-25 13:40:00,21.69,21.7,21.68,21.68,42700.0,10.8417,10.8467,10.8367,10.8367,42700.0
2006-08-25 13:45:00,21.68,21.68,21.65,21.66,85600.0,10.8367,10.8367,10.8217,10.8267,85600.0
2006-08-25 13:50:00,21.67,21.68,21.66,21.67,61100.0,10.8317,10.8367,10.8267,10.8317,61100.0
2006-08-25 13:55:00,21.66,21.68,21.64,21.65,128300.0,10.8267,10.8367,10.8167,10.8217,128300.0
2006-08-25 14:00:00,21.65,21.66,21.62,21.66,135600.0,10.8217,10.8267,10.8067,10.8267,135600.0
2006-08-25 14:05:00,21.66,21.69,21.65,21.66,66100.0,10.8267,10.8417,10.8217,10.8267,66100.0
2006-08-25 14:10:00,21.66,21.67,21.65,21.67,55000.0,10.8267,10.8317,10.8217,10.8317,55000.0
2006-08-25 14:15:00,21.67,21.68,21.66,21.67,41000.0,10.8317,10.8367,10.8267,10.8317,41000.0
2006-08-25 14:20:00,21.66,21.67,21.65,21.66,42900.0,10.8267,10.8317,10.8217,10.8267,42900.0
2006-08-25 14:25:00,21.65,21.67,21.65,21.67,31900.0,10.8217,10.8317,10.8217,10.8317,31900.0
2006-08-25 14:30:00,21.67,21.69,21.66,21.69,39500.0,10.8317,10.8417,10.8267,10.8417,39500.0
2006-08-25 14:35:00,21.69,21.71,21.68,21.69,44900.0,10.8417,10.8517,10.8367,10.8417,44900.0
2006-08-25 14:40:00,21.7,21.72,21.68,21.68,81400.0,10.8467,10.8567,10.8367,10.8367,81400.0
2006-08-25 14:45:00,21.68,21.7,21.68,21.7,20000.0,10.8367,10.8467,10.8367,10.8467,20000.0
2006-08-25 14:50:00,21.69,21.69,21.66,21.66,41900.0,10.8417,10.8417,10.8267,10.8267,41900.0
2006-08-25 14:55:00,21.66,21.67,21.65,21.66,38800.0,10.8267,10.8317,10.8217,10.8267,38800.0
2006-08-25 15:00:00,21.66,21.68,21.65,21.67,81100.0,10.8267,10.8367,10.8217,10.8317,81100.0
2006-08-25 15:05:00,21.67,21.67,21.65,21.66,38600.0,10.8317,10.8317,10.8217,10.8267,38600.0
2006-08-25 15:10:00,21.65,21.66,21.65,21.66,44700.0,10.8217,10.8267,10.8217,10.8267,44700.0
2006-08-25 15:15:00,21.66,21.66,21.65,21.65,88900.0,10.8267,10.8267,10.8217,10.8217,88900.0
2006-08-25 15:20:00,21.66,21.68,21.64,21.64,112800.0,10.8267,10.8367,10.8167,10.8167,112800.0
2006-08-25 15:25:00,21.65,21.65,21.61,21.62,138200.0,10.8217,10.8217,10.8017,10.8067,138200.0
2006-08-25 15:30:00,21.62,21.65,21.62,21.64,180200.0,10.8067,10.8217,10.8067,10.8167,180200.0
2006-08-25 15:35:00,21.64,21.66,21.64,21.64,116700.0,10.8167,10.8267,10.8167,10.8167,116700.0
2006-08-25 15:40:00,21.65,21.65,21.64,21.65,96500.0,10.8217,10.8217,10.8167,10.8217,96500.0
2006-08-25 15:45:00,21.64,21.65,21.63,21.63,92500.0,10.8167,10.8217,10.8117,10.8117,92500.0
2006-08-25 15:50:00,21.64,21.65,21.59,21.64,236600.0,10.8167,10.8217,10.7917,10.8167,236600.0
2006-08-25 15:55:00,21.65,21.68,21.64,21.65,171200.0,10.8217,10.8367,10.8167,10.8217,171200.0
2006-08-28 09:30:00,21.74,21.76,21.7,21.72,111500.0,10.8667,10.8767,10.8467,10.8567,111500.0
2006-08-28 09:35:00,21.7,21.73,21.7,21.71,42200.0,10.8467,10.8617,10.8467,10.8517,42200.0
2006-08-28 09:40:00,21.7,21.77,21.7,21.77,63100.0,10.8467,10.8817,10.8467,10.8817,63100.0
2006-08-28 09:45:00,21.77,21.82,21.76,21.81,115300.0,10.8817,10.9067,10.8767,10.9017,115300.0
2006-08-28 09:50:00,21.81,21.86,21.81,21.83,67700.0,10.9017,10.9267,10.9017,10.9117,67700.0
2006-08-28 09:55:00,21.83,21.87,21.83,21.86,119900.0,10.9117,10.9317,10.9117,10.9267,119900.0
2006-08-28 10:00:00,21.86,21.89,21.86,21.88,42600.0,10.9267,10.9417,10.9267,10.9367,42600.0
2006-08-28 10:05:00,21.88,21.88,21.81,21.81,60800.0,10.9367,10.9367,10.9017,10.9017,60800.0
2006-08-28 10:10:00,21.8,21.88,21.8,21.87,91900.0,10.8967,10.9367,10.8967,10.9317,91900.0
2006-08-28 10:15:00,21.87,21.9,21.86,21.87,99700.0,10.9317,10.9467,10.9267,10.9317,99700.0
2006-08-28 10:20:00,21.88,21.95,21.87,21.94,102700.0,10.9367,10.9717,10.9317,10.9667,102700.0
2006-08-28 10:25:00,21.95,21.95,21.93,21.95,117500.0,10.9717,10.9717,10.9617,10.9717,117500.0
2006-08-28 10:30:00,21.95,21.95,21.93,21.94,67400.0,10.9717,10.9717,10.9617,10.9667,67400.0
2006-08-28 10:35:00,21.94,21.95,21.94,21.94,39500.0,10.9667,10.9717,10.9667,10.9667,39500.0
2006-08-28 10:40:00,21.95,21.95,21.91,21.93,54400.0,10.9717,10.9717,10.9517,10.9617,54400.0
2006-08-28 10:45:00,21.92,21.93,21.87,21.9,69500.0,10.9567,10.9617,10.9317,10.9467,69500.0
2006-08-28 10:50:00,21.9,21.92,21.89,21.9,35100.0,10.9467,10.9567,10.9417,10.9467,35100.0
2006-08-28 10:55:00,21.89,21.9,21.85,21.87,78400.0,10.9417,10.9467,10.9217,10.9317,78400.0
2006-08-28 11:00:00,21.87,21.9,21.86,21.87,52100.0,10.9317,10.9467,10.9267,10.9317,52100.0
2006-08-28 11:05:00,21.88,21.91,21.86,21.89,52200.0,10.9367,10.9517,10.9267,10.9417,52200.0
2006-08-28 11:10:00,21.89,21.9,21.85,21.85,46200.0,10.9417,10.9467,10.9217,10.9217,46200.0
2006-08-28 11:15:00,21.85,21.88,21.84,21.85,47000.0,10.9217,10.9367,10.9167,10.9217,47000.0
2006-08-28 11:20:00,21.85,21.86,21.82,21.82,34100.0,10.9217,10.9267,10.9067,10.9067,34100.0
2006-08-28 11:25:00,21.82,21.83,21.81,21.81,53000.0,10.9067,10.9117,10.9017,10.9017,53000.0
2006-08-28 11:30:00,21.81,21.81,21.79,21.79,65000.0,10.9017,10.9017,10.8917,10.8917,65000.0
2006-08-28 11:35:00,21.79,21.8,21.77,21.77,74700.0,10.8917,10.8967,10.8817,10.8817,74700.0
2006-08-28 11:40:00,21.77,21.77,21.73,21.74,132600.0,10.8817,10.8817,10.8617,10.8667,132600.0
2006-08-28 11:45:00,21.73,21.79,21.73,21.79,114600.0,10.8617,10.8917,10.8617,10.8917,114600.0
2006-08-28 11:50:00,21.79,21.86,21.78,21.84,96400.0,10.8917,10.9267,10.8867,10.9167,96400.0
2006-08-28 11:55:00,21.85,21.85,21.78,21.79,125600.0,10.9217,10.9217,10.8867,10.8917,125600.0
2006-08-28 12:00:00,21.78,21.82,21.77,21.8,47900.0,10.8867,10.9067,10.8817,10.8967,47900.0
2006-08-28 12:05:00,21.79,21.83,21.78,21.8,43800.0,10.8917,10.9117,10.8867,10.8967,43800.0
2006-08-28 12:10:00,21.8,21.81,21.79,21.8,43200.0,10.8967,10.9017,10.8917,10.8967,43200.0
2006-08-28 12:15:00,21.8,21.85,21.8,21.84,42800.0,10.8967,10.9217,10.8967,10.9167,42800.0
2006-08-28 12:20:00,21.84,21.88,21.84,21.85,36800.0,10.9167,10.9367,10.9167,10.9217,36800.0
2006-08-28 12:25:00,21.85,21.86,21.81,21.82,177900.0,10.9217,10.9267,10.9017,10.9067,177900.0
2006-08-28 12:30:00,21.82,21.84,21.8,21.81,49600.0,10.9067,10.9167,10.8967,10.9017,49600.0
2006-08-28 12:35:00,21.81,21.82,21.81,21.81,18800.0,10.9017,10.9067,10.9017,10.9017,18800.0
2006-08-28 12:40:00,21.81,21.83,21.81,21.81,49700.0,10.9017,10.9117,10.9017,10.9017,49700.0
2006-08-28 12:45:00,21.82,21.86,21.81,21.85,47900.0,10.9067,10.9267,10.9017,10.9217,47900.0
2006-08-28 12:50:00,21.85,21.86,21.83,21.84,25600.0,10.9217,10.9267,10.9117,10.9167,25600.0
2006-08-28 12:55:00,21.84,21.85,21.84,21.84,18600.0,10.9167,10.9217,10.9167,10.9167,18600.0
2006-08-28 13:00:00,21.84,21.85,21.81,21.82,40600.0,10.9167,10.9217,10.9017,10.9067,40600.0
2006-08-28 13:05:00,21.81,21.83,21.81,21.82,22700.0,10.9017,10.9117,10.9017,10.9067,22700.0
2006-08-28 13:10:00,21.82,21.83,21.8,21.8,37300.0,10.9067,10.9117,10.8967,10.8967,37300.0
2006-08-28 13:15:00,21.8,21.81,21.79,21.79,178300.0,10.8967,10.9017,10.8917,10.8917,178300.0
2006-08-28 13:20:00,21.79,21.8,21.77,21.79,36300.0,10.8917,10.8967,10.8817,10.8917,36300.0
2006-08-28 13:25:00,21.78,21.78,21.74,21.75,75500.0,10.8867,10.8867,10.8667,10.8717,75500.0
2006-08-28 13:30:00,21.75,21.79,21.75,21.78,54100.0,10.8717,10.8917,10.8717,10.8867,54100.0
2006-08-28 13:35:00,21.79,21.81,21.78,21.8,36400.0,10.8917,10.9017,10.8867,10.8967,36400.0
2006-08-28 13:40:00,21.8,21.81,21.79,21.79,37500.0,10.8967,10.9017,10.8917,10.8917,37500.0
2006-08-28 13:45:00,21.8,21.8,21.76,21.77,51300.0,10.8967,10.8967,10.8767,10.8817,51300.0
2006-08-28 13:50:00,21.78,21.78,21.77,21.77,17000.0,10.8867,10.8867,10.8817,10.8817,17000.0
2006-08-28 13:55:00,21.78,21.79,21.77,21.79,42900.0,10.8867,10.8917,10.8817,10.8917,42900.0
2006-08-28 14:00:00,21.78,21.83,21.77,21.8,63200.0,10.8867,10.9117,10.8817,10.8967,63200.0
2006-08-28 14:05:00,21.8,21.81,21.79,21.81,28000.0,10.8967,10.9017,10.8917,10.9017,28000.0
2006-08-28 14:10:00,21.8,21.81,21.79,21.79,41200.0,10.8967,10.9017,10.8917,10.8917,41200.0
2006-08-28 14:15:00,21.79,21.79,21.76,21.76,30200.0,10.8917,10.8917,10.8767,10.8767,30200.0
2006-08-28 14:20:00,21.76,21.81,21.75,21.81,72100.0,10.8767,10.9017,10.8717,10.9017,72100.0
2006-08-28 14:25:00,21.81,21.81,21.79,21.8,38300.0,10.9017,10.9017,10.8917,10.8967,38300.0
2006-08-28 14:30:00,21.8,21.82,21.79,21.82,84800.0,10.8967,10.9067,10.8917,10.9067,84800.0
2006-08-28 14:35:00,21.81,21.82,21.81,21.82,62900.0,10.9017,10.9067,10.9017,10.9067,62900.0
2006-08-28 14:40:00,21.81,21.82,21.81,21.81,22200.0,10.9017,10.9067,10.9017,10.9017,22200.0
2006-08-28 14:45:00,21.81,21.82,21.81,21.82,22200.0,10.9017,10.9067,10.9017,10.9067,22200.0
2006-08-28 14:50:00,21.81,21.82,21.8,21.81,27400.0,10.9017,10.9067,10.8967,10.9017,27400.0
2006-08-28 14:55:00,21.81,21.81,21.8,21.8,61700.0,10.9017,10.9017,10.8967,10.8967,61700.0
2006-08-28 15:00:00,21.81,21.81,21.79,21.79,54700.0,10.9017,10.9017,10.8917,10.8917,54700.0
2006-08-28 15:05:00,21.8,21.8,21.79,21.8,41800.0,10.8967,10.8967,10.8917,10.8967,41800.0
2006-08-28 15:10:00,21.79,21.85,21.79,21.84,178900.0,10.8917,10.9217,10.8917,10.9167,178900.0
2006-08-28 15:15:00,21.83,21.89,21.82,21.87,133200.0,10.9117,10.9417,10.9067,10.9317,133200.0
2006-08-28 15:20:00,21.88,21.88,21.81,21.81,92100.0,10.9367,10.9367,10.9017,10.9017,92100.0
2006-08-28 15:25:00,21.82,21.84,21.8,21.81,90900.0,10.9067,10.9167,10.8967,10.9017,90900.0
2006-08-28 15:30:00,21.8,21.81,21.79,21.8,89300.0,10.8967,10.9017,10.8917,10.8967,89300.0
2006-08-28 15:35:00,21.81,21.81,21.77,21.78,58600.0,10.9017,10.9017,10.8817,10.8867,58600.0
2006-08-28 15:40:00,21.78,21.79,21.77,21.77,70000.0,10.8867,10.8917,10.8817,10.8817,70000.0
2006-08-28 15:45:00,21.77,21.78,21.76,21.76,65600.0,10.8817,10.8867,10.8767,10.8767,65600.0
2006-08-28 15:50:00,21.76,21.79,21.76,21.78,137600.0,10.8767,10.8917,10.8767,10.8867,137600.0
2006-08-28 15:55:00,21.77,21.78,21.74,21.75,188000.0,10.8817,10.8867,10.8667,10.8717,188000.0
2006-08-29 09:30:00,21.78,21.79,21.76,21.76,139900.0,10.8867,10.8917,10.8767,10.8767,139900.0
2006-08-29 09:35:00,21.76,21.77,21.75,21.77,75200.0,10.8767,10.8817,10.8717,10.8817,75200.0
2006-08-29 09:40:00,21.77,21.86,21.76,21.85,73400.0,10.8817,10.9267,10.8767,10.9217,73400.0
2006-08-29 09:45:00,21.85,21.86,21.79,21.8,113800.0,10.9217,10.9267,10.8917,10.8967,113800.0
2006-08-29 09:50:00,21.8,21.8,21.78,21.8,84900.0,10.8967,10.8967,10.8867,10.8967,84900.0
2006-08-29 09:55:00,21.78,21.8,21.76,21.78,104600.0,10.8867,10.8967,10.8767,10.8867,104600.0
2006-08-29 10:00:00,21.78,21.8,21.76,21.78,87500.0,10.8867,10.8967,10.8767,10.8867,87500.0
2006-08-29 10:05:00,21.78,21.79,21.76,21.76,40200.0,10.8867,10.8917,10.8767,10.8767,40200.0
2006-08-29 10:10:00,21.77,21.78,21.76,21.77,48500.0,10.8817,10.8867,10.8767,10.8817,48500.0
2006-08-29 10:15:00,21.77,21.78,21.75,21.77,104900.0,10.8817,10.8867,10.8717,10.8817,104900.0
2006-08-29 10:20:00,21.77,21.81,21.76,21.79,61800.0,10.8817,10.9017,10.8767,10.8917,61800.0
2006-08-29 10:25:00,21.79,21.81,21.77,21.77,55000.0,10.8917,10.9017,10.8817,10.8817,55000.0
2006-08-29 10:30:00,21.77,21.78,21.75,21.76,52100.0,10.8817,10.8867,10.8717,10.8767,52100.0
2006-08-29 10:35:00,21.75,21.8,21.75,21.79,107700.0,10.8717,10.8967,10.8717,10.8917,107700.0
2006-08-29 10:40:00,21.79,21.82,21.7,21.7,247800.0,10.8917,10.9067,10.8467,10.8467,247800.0
2006-08-29 10:45:00,21.71,21.74,21.7,21.74,88800.0,10.8517,10.8667,10.8467,10.8667,88800.0
2006-08-29 10:50:00,21.74,21.77,21.73,21.77,113500.0,10.8667,10.8817,10.8617,10.8817,113500.0
2006-08-29 10:55:00,21.75,21.78,21.75,21.76,171900.0,10.8717,10.8867,10.8717,10.8767,171900.0
2006-08-29 11:00:00,21.75,21.77,21.75,21.76,30600.0,10.8717,10.8817,10.8717,10.8767,30600.0
2006-08-29 11:05:00,21.76,21.76,21.75,21.76,158100.0,10.8767,10.8767,10.8717,10.8767,158100.0
2006-08-29 11:10:00,21.76,21.77,21.75,21.77,65700.0,10.8767,10.8817,10.8717,10.8817,65700.0
2006-08-29 11:15:00,21.77,21.77,21.76,21.77,32200.0,10.8817,10.8817,10.8767,10.8817,32200.0
2006-08-29 11:20:00,21.77,21.78,21.76,21.77,77100.0,10.8817,10.8867,10.8767,10.8817,77100.0
2006-08-29 11:25:00,21.77,21.77,21.76,21.77,22300.0,10.8817,10.8817,10.8767,10.8817,22300.0
2006-08-29 11:30:00,21.77,21.81,21.76,21.8,52600.0,10.8817,10.9017,10.8767,10.8967,52600.0
2006-08-29 11:35:00,21.8,21.82,21.8,21.82,62500.0,10.8967,10.9067,10.8967,10.9067,62500.0
2006-08-29 11:40:00,21.82,21.84,21.82,21.84,50100.0,10.9067,10.9167,10.9067,10.9167,50100.0
2006-08-29 11:45:00,21.83,21.84,21.83,21.84,37600.0,10.9117,10.9167,10.9117,10.9167,37600.0
2006-08-29 11:50:00,21.84,21.84,21.83,21.83,49500.0,10.9167,10.9167,10.9117,10.9117,49500.0
2006-08-29 11:55:00,21.84,21.85,21.83,21.83,62700.0,10.9167,10.9217,10.9117,10.9117,62700.0
2006-08-29 12:00:00,21.84,21.84,21.82,21.83,38300.0,10.9167,10.9167,10.9067,10.9117,38300.0
2006-08-29 12:05:00,21.83,21.84,21.82,21.84,99500.0,10.9117,10.9167,10.9067,10.9167,99500.0
2006-08-29 12:10:00,21.83,21.84,21.83,21.83,31300.0,10.9117,10.9167,10.9117,10.9117,31300.0
2006-08-29 12:15:00,21.83,21.84,21.83,21.84,18500.0,10.9117,10.9167,10.9117,10.9167,18500.0
2006-08-29 12:20:00,21.83,21.84,21.83,21.84,24900.0,10.9117,10.9167,10.9117,10.9167,24900.0
2006-08-29 12:25:00,21.83,21.84,21.83,21.83,14500.0,10.9117,10.9167,10.9117,10.9117,14500.0
2006-08-29 12:30:00,21.83,21.84,21.83,21.83,25400.0,10.9117,10.9167,10.9117,10.9117,25400.0
2006-08-29 12:35:00,21.84,21.84,21.83,21.84,30100.0,10.9167,10.9167,10.9117,10.9167,30100.0
2006-08-29 12:40:00,21.84,21.88,21.84,21.88,95700.0,10.9167,10.9367,10.9167,10.9367,95700.0
2006-08-29 12:45:00,21.88,21.92,21.88,21.91,86400.0,10.9367,10.9567,10.9367,10.9517,86400.0
2006-08-29 12:50:00,21.91,21.92,21.88,21.89,127800.0,10.9517,10.9567,10.9367,10.9417,127800.0
2006-08-29 12:55:00,21.9,21.9,21.87,21.87,70100.0,10.9467,10.9467,10.9317,10.9317,70100.0
2006-08-29 13:00:00,21.88,21.9,21.87,21.89,57800.0,10.9367,10.9467,10.9317,10.9417,57800.0
2006-08-29 13:05:00,21.9,21.9,21.87,21.9,97900.0,10.9467,10.9467,10.9317,10.9467,97900.0
2006-08-29 13:10:00,21.88,21.89,21.88,21.89,50900.0,10.9367,10.9417,10.9367,10.9417,50900.0
2006-08-29 13:15:00,21.89,21.89,21.87,21.87,70600.0,10.9417,10.9417,10.9317,10.9317,70600.0
2006-08-29 13:20:00,21.88,21.88,21.86,21.87,84800.0,10.9367,10.9367,10.9267,10.9317,84800.0
2006-08-29 13:25:00,21.86,21.88,21.86,21.87,60600.0,10.9267,10.9367,10.9267,10.9317,60600.0
2006-08-29 13:30:00,21.88,21.88,21.84,21.85,20100.0,10.9367,10.9367,10.9167,10.9217,20100.0
2006-08-29 13:35:00,21.85,21.85,21.84,21.85,16700.0,10.9217,10.9217,10.9167,10.9217,16700.0
2006-08-29 13:40:00,21.84,21.85,21.84,21.85,11500.0,10.9167,10.9217,10.9167,10.9217,11500.0
2006-08-29 13:45:00,21.85,21.85,21.84,21.84,7400.0,10.9217,10.9217,10.9167,10.9167,7400.0
2006-08-29 13:50:00,21.85,21.85,21.84,21.85,23300.0,10.9217,10.9217,10.9167,10.9217,23300.0
2006-08-29 13:55:00,21.85,21.85,21.83,21.85,62900.0,10.9217,10.9217,10.9117,10.9217,62900.0
2006-08-29 14:00:00,21.84,21.84,21.79,21.79,169000.0,10.9167,10.9167,10.8917,10.8917,169000.0
2006-08-29 14:05:00,21.8,21.82,21.79,21.81,96800.0,10.8967,10.9067,10.8917,10.9017,96800.0
2006-08-29 14:10:00,21.8,21.83,21.8,21.83,64600.0,10.8967,10.9117,10.8967,10.9117,64600.0
2006-08-29 14:15:00,21.84,21.87,21.82,21.86,49500.0,10.9167,10.9317,10.9067,10.9267,49500.0
2006-08-29 14:20:00,21.85,21.87,21.85,21.86,31000.0,10.9217,10.9317,10.9217,10.9267,31000.0
2006-08-29 14:25:00,21.87,21.88,21.85,21.86,43900.0,10.9317,10.9367,10.9217,10.9267,43900.0
2006-08-29 14:30:00,21.85,21.88,21.84,21.87,44400.0,10.9217,10.9367,10.9167,10.9317,44400.0
2006-08-29 14:35:00,21.87,21.9,21.86,21.89,65100.0,10.9317,10.9467,10.9267,10.9417,65100.0
2006-08-29 14:40:00,21.9,21.92,21.89,21.9,58000.0,10.9467,10.9567,10.9417,10.9467,58000.0
2006-08-29 14:45:00,21.9,21.92,21.9,21.91,52700.0,10.9467,10.9567,10.9467,10.9517,52700.0
2006-08-29 14:50:00,21.91,21.92,21.89,21.9,68900.0,10.9517,10.9567,10.9417,10.9467,68900.0
2006-08-29 14:55:00,21.9,21.92,21.88,21.91,88400.0,10.9467,10.9567,10.9367,10.9517,88400.0
2006-08-29 15:00:00,21.91,21.92,21.89,21.92,73500.0,10.9517,10.9567,10.9417,10.9567,73500.0
2006-08-29 15:05:00,21.91,21.94,21.91,21.92,67600.0,10.9517,10.9667,10.9517,10.9567,67600.0
2006-08-29 15:10:00,21.92,21.93,21.9,21.91,77500.0,10.9567,10.9617,10.9467,10.9517,77500.0
2006-08-29 15:15:00,21.91,21.94,21.9,21.94,59600.0,10.9517,10.9667,10.9467,10.9667,59600.0
2006-08-29 15:20:00,21.94,21.94,21.93,21.93,84100.0,10.9667,10.9667,10.9617,10.9617,84100.0
2006-08-29 15:25:00,21.93,21.94,21.93,21.94,62700.0,10.9617,10.9667,10.9617,10.9667,62700.0
2006-08-29 15:30:00,21.94,21.95,21.93,21.95,75200.0,10.9667,10.9717,10.9617,10.9717,75200.0
2006-08-29 15:35:00,21.95,21.95,21.94,21.95,86200.0,10.9717,10.9717,10.9667,10.9717,86200.0
2006-08-29 15:40:00,21.95,21.95,21.92,21.94,138800.0,10.9717,10.9717,10.9567,10.9667,138800.0
2006-08-29 15:45:00,21.93,21.95,21.93,21.94,126200.0,10.9617,10.9717,10.9617,10.9667,126200.0
2006-08-29 15:50:00,21.94,21.95,21.94,21.95,117600.0,10.9667,10.9717,10.9667,10.9717,117600.0
2006-08-29 15:55:00,21.95,21.95,21.93,21.95,181700.0,10.9717,10.9717,10.9617,10.9717,181700.0
2006-08-30 09:30:00,21.89,21.95,21.89,21.95,159600.0,10.9417,10.9717,10.9417,10.9717,159600.0
2006-08-30 09:35:00,21.95,21.99,21.91,21.91,127300.0,10.9717,10.9917,10.9517,10.9517,127300.0
2006-08-30 09:40:00,21.92,21.98,21.92,21.94,112100.0,10.9567,10.9867,10.9567,10.9667,112100.0
2006-08-30 09:45:00,21.95,21.98,21.92,21.92,117400.0,10.9717,10.9867,10.9567,10.9567,117400.0
2006-08-30 09:50:00,21.92,21.95,21.9,21.94,53100.0,10.9567,10.9717,10.9467,10.9667,53100.0
2006-08-30 09:55:00,21.94,21.97,21.94,21.95,68500.0,10.9667,10.9817,10.9667,10.9717,68500.0
2006-08-30 10:00:00,21.96,21.96,21.92,21.93,49200.0,10.9767,10.9767,10.9567,10.9617,49200.0
2006-08-30 10:05:00,21.93,21.94,21.92,21.93,48300.0,10.9617,10.9667,10.9567,10.9617,48300.0
2006-08-30 10:10:00,21.93,21.96,21.93,21.95,108400.0,10.9617,10.9767,10.9617,10.9717,108400.0
2006-08-30 10:15:00,21.95,21.98,21.95,21.97,64000.0,10.9717,10.9867,10.9717,10.9817,64000.0
2006-08-30 10:20:00,21.97,21.98,21.96,21.98,67000.0,10.9817,10.9867,10.9767,10.9867,67000.0
2006-08-30 10:25:00,21.97,22.01,21.97,22.01,98400.0,10.9817,11.0017,10.9817,11.0017,98400.0
2006-08-30 10:30:00,22.02,22.03,22.01,22.03,76800.0,11.0067,11.0117,11.0017,11.0117,76800.0
2006-08-30 10:35:00,22.02,22.08,22.02,22.07,122000.0,11.0067,11.0367,11.0067,11.0317,122000.0
2006-08-30 10:40:00,22.08,22.11,22.07,22.1,79800.0,11.0367,11.0517,11.0317,11.0467,79800.0
2006-08-30 10:45:00,22.11,22.11,22.1,22.11,33700.0,11.0517,11.0517,11.0467,11.0517,33700.0
2006-08-30 10:50:00,22.11,22.11,22.05,22.05,70900.0,11.0517,11.0517,11.0217,11.0217,70900.0
2006-08-30 10:55:00,22.05,22.09,22.04,22.04,58900.0,11.0217,11.0417,11.0167,11.0167,58900.0
2006-08-30 11:00:00,22.04,22.11,22.04,22.11,71500.0,11.0167,11.0517,11.0167,11.0517,71500.0
2006-08-30 11:05:00,22.1,22.11,22.07,22.08,74100.0,11.0467,11.0517,11.0317,11.0367,74100.0
2006-08-30 11:10:00,22.08,22.09,22.03,22.08,80600.0,11.0367,11.0417,11.0117,11.0367,80600.0
2006-08-30 11:15:00,22.08,22.09,22.07,22.07,49100.0,11.0367,11.0417,11.0317,11.0317,49100.0
2006-08-30 11:20:00,22.08,22.08,22.07,22.07,24000.0,11.0367,11.0367,11.0317,11.0317,24000.0
2006-08-30 11:25:00,22.08,22.08,22.07,22.08,25100.0,11.0367,11.0367,11.0317,11.0367,25100.0
2006-08-30 11:30:00,22.08,22.08,22.04,22.04,107800.0,11.0367,11.0367,11.0167,11.0167,107800.0
2006-08-30 11:35:00,22.05,22.05,22.0,22.0,58800.0,11.0217,11.0217,10.9967,10.9967,58800.0
2006-08-30 11:40:00,22.0,22.01,21.98,21.98,40500.0,10.9967,11.0017,10.9867,10.9867,40500.0
2006-08-30 11:45:00,21.98,22.01,21.98,22.0,62600.0,10.9867,11.0017,10.9867,10.9967,62600.0
2006-08-30 11:50:00,21.99,21.99,21.95,21.96,54100.0,10.9917,10.9917,10.9717,10.9767,54100.0
2006-08-30 11:55:00,21.95,21.98,21.95,21.95,101600.0,10.9717,10.9867,10.9717,10.9717,101600.0
2006-08-30 12:00:00,21.96,21.97,21.94,21.96,103900.0,10.9767,10.9817,10.9667,10.9767,103900.0
2006-08-30 12:05:00,21.96,21.97,21.95,21.95,24700.0,10.9767,10.9817,10.9717,10.9717,24700.0
2006-08-30 12:10:00,21.96,21.97,21.95,21.96,27900.0,10.9767,10.9817,10.9717,10.9767,27900.0
2006-08-30 12:15:00,21.96,21.97,21.95,21.95,21000.0,10.9767,10.9817,10.9717,10.9717,21000.0
2006-08-30 12:20:00,21.96,21.96,21.95,21.95,15900.0,10.9767,10.9767,10.9717,10.9717,15900.0
2006-08-30 12:25:00,21.95,21.98,21.95,21.96,49500.0,10.9717,10.9867,10.9717,10.9767,49500.0
2006-08-30 12:30:00,21.96,21.99,21.96,21.98,16400.0,10.9767,10.9917,10.9767,10.9867,16400.0
2006-08-30 12:35:00,21.99,22.02,21.98,21.99,61600.0,10.9917,11.0067,10.9867,10.9917,61600.0
2006-08-30 12:40:00,21.99,21.99,21.95,21.98,54300.0,10.9917,10.9917,10.9717,10.9867,54300.0
2006-08-30 12:45:00,21.97,21.99,21.95,21.96,80700.0,10.9817,10.9917,10.9717,10.9767,80700.0
2006-08-30 12:50:00,21.96,21.99,21.96,21.98,34500.0,10.9767,10.9917,10.9767,10.9867,34500.0
2006-08-30 12:55:00,21.97,22.01,21.96,22.01,36300.0,10.9817,11.0017,10.9767,11.0017,36300.0
2006-08-30 13:00:00,22.0,22.03,22.0,22.01,35100.0,10.9967,11.0117,10.9967,11.0017,35100.0
2006-08-30 13:05:00,22.02,22.05,22.01,22.05,30400.0,11.0067,11.0217,11.0017,11.0217,30400.0
2006-08-30 13:10:00,22.05,22.05,21.98,21.98,60700.0,11.0217,11.0217,10.9867,10.9867,60700.0
2006-08-30 13:15:00,21.98,21.98,21.94,21.95,36500.0,10.9867,10.9867,10.9667,10.9717,36500.0
2006-08-30 13:20:00,21.94,21.97,21.93,21.95,39800.0,10.9667,10.9817,10.9617,10.9717,39800.0
2006-08-30 13:25:00,21.94,21.98,21.94,21.97,47400.0,10.9667,10.9867,10.9667,10.9817,47400.0
2006-08-30 13:30:00,21.97,22.03,21.97,22.03,37200.0,10.9817,11.0117,10.9817,11.0117,37200.0
2006-08-30 13:35:00,22.02,22.03,22.01,22.01,26200.0,11.0067,11.0117,11.0017,11.0017,26200.0
2006-08-30 13:40:00,22.01,22.02,22.0,22.0,39200.0,11.0017,11.0067,10.9967,10.9967,39200.0
2006-08-30 13:45:00,22.0,22.0,21.99,22.0,9700.0,10.9967,10.9967,10.9917,10.9967,9700.0
2006-08-30 13:50:00,21.99,22.03,21.99,22.02,46300.0,10.9917,11.0117,10.9917,11.0067,46300.0
2006-08-30 13:55:00,22.02,22.03,22.01,22.02,20100.0,11.0067,11.0117,11.0017,11.0067,20100.0
2006-08-30 14:00:00,22.02,22.03,22.01,22.02,20400.0,11.0067,11.0117,11.0017,11.0067,20400.0
2006-08-30 14:05:00,22.02,22.05,22.01,22.05,38100.0,11.0067,11.0217,11.0017,11.0217,38100.0
2006-08-30 14:10:00,22.04,22.05,22.04,22.04,8700.0,11.0167,11.0217,11.0167,11.0167,8700.0
2006-08-30 14:15:00,22.04,22.06,22.0,22.01,44100.0,11.0167,11.0267,10.9967,11.0017,44100.0
2006-08-30 14:20:00,22.01,22.02,22.0,22.0,22300.0,11.0017,11.0067,10.9967,10.9967,22300.0
2006-08-30 14:25:00,22.0,22.01,22.0,22.0,11600.0,10.9967,11.0017,10.9967,10.9967,11600.0
2006-08-30 14:30:00,22.0,22.01,21.98,21.98,18200.0,10.9967,11.0017,10.9867,10.9867,18200.0
2006-08-30 14:35:00,21.99,21.99,21.9,21.91,139100.0,10.9917,10.9917,10.9467,10.9517,139100.0
2006-08-30 14:40:00,21.91,21.94,21.9,21.91,116900.0,10.9517,10.9667,10.9467,10.9517,116900.0
2006-08-30 14:45:00,21.91,21.92,21.9,21.91,27800.0,10.9517,10.9567,10.9467,10.9517,27800.0
2006-08-30 14:50:00,21.91,21.92,21.9,21.92,50500.0,10.9517,10.9567,10.9467,10.9567,50500.0
2006-08-30 14:55:00,21.91,21.96,21.91,21.96,86600.0,10.9517,10.9767,10.9517,10.9767,86600.0
2006-08-30 15:00:00,21.95,21.98,21.91,21.91,82000.0,10.9717,10.9867,10.9517,10.9517,82000.0
2006-08-30 15:05:00,21.9,21.94,21.9,21.94,44700.0,10.9467,10.9667,10.9467,10.9667,44700.0
2006-08-30 15:10:00,21.94,21.95,21.89,21.9,73800.0,10.9667,10.9717,10.9417,10.9467,73800.0
2006-08-30 15:15:00,21.89,21.91,21.88,21.9,81000.0,10.9417,10.9517,10.9367,10.9467,81000.0
2006-08-30 15:20:00,21.91,22.0,21.9,22.0,132100.0,10.9517,10.9967,10.9467,10.9967,132100.0
2006-08-30 15:25:00,22.0,22.01,21.94,21.96,91100.0,10.9967,11.0017,10.9667,10.9767,91100.0
2006-08-30 15:30:00,21.95,21.97,21.95,21.97,63800.0,10.9717,10.9817,10.9717,10.9817,63800.0
2006-08-30 15:35:00,21.97,21.97,21.96,21.96,37400.0,10.9817,10.9817,10.9767,10.9767,37400.0
2006-08-30 15:40:00,21.96,22.02,21.96,22.02,88100.0,10.9767,11.0067,10.9767,11.0067,88100.0
2006-08-30 15:45:00,22.01,22.02,21.99,22.0,98400.0,11.0017,11.0067,10.9917,10.9967,98400.0
2006-08-30 15:50:00,22.0,22.01,21.87,21.88,144300.0,10.9967,11.0017,10.9317,10.9367,144300.0
2006-08-30 15:55:00,21.88,21.97,21.88,21.95,162400.0,10.9367,10.9817,10.9367,10.9717,162400.0
2006-08-31 09:30:00,21.99,22.0,21.91,21.91,114600.0,10.9917,10.9967,10.9517,10.9517,114600.0
2006-08-31 09:35:00,21.93,21.93,21.87,21.88,42300.0,10.9617,10.9617,10.9317,10.9367,42300.0
2006-08-31 09:40:00,21.87,21.9,21.85,21.88,23200.0,10.9317,10.9467,10.9217,10.9367,23200.0
2006-08-31 09:45:00,21.87,21.88,21.8,21.81,53900.0,10.9317,10.9367,10.8967,10.9017,53900.0
2006-08-31 09:50:00,21.8,21.88,21.8,21.87,87300.0,10.8967,10.9367,10.8967,10.9317,87300.0
2006-08-31 09:55:00,21.87,21.91,21.85,21.9,42700.0,10.9317,10.9517,10.9217,10.9467,42700.0
2006-08-31 10:00:00,21.89,21.91,21.89,21.91,36900.0,10.9417,10.9517,10.9417,10.9517,36900.0
2006-08-31 10:05:00,21.9,21.91,21.89,21.91,35400.0,10.9467,10.9517,10.9417,10.9517,35400.0
2006-08-31 10:10:00,21.9,21.91,21.89,21.9,42600.0,10.9467,10.9517,10.9417,10.9467,42600.0
2006-08-31 10:15:00,21.9,21.91,21.86,21.88,36800.0,10.9467,10.9517,10.9267,10.9367,36800.0
2006-08-31 10:20:00,21.87,21.89,21.85,21.87,39000.0,10.9317,10.9417,10.9217,10.9317,39000.0
2006-08-31 10:25:00,21.86,21.88,21.85,21.88,25300.0,10.9267,10.9367,10.9217,10.9367,25300.0
2006-08-31 10:30:00,21.88,21.88,21.84,21.85,35400.0,10.9367,10.9367,10.9167,10.9217,35400.0
2006-08-31 10:35:00,21.85,21.86,21.83,21.86,39500.0,10.9217,10.9267,10.9117,10.9267,39500.0
2006-08-31 10:40:00,21.86,21.87,21.84,21.85,46900.0,10.9267,10.9317,10.9167,10.9217,46900.0
2006-08-31 10:45:00,21.85,21.86,21.83,21.84,39300.0,10.9217,10.9267,10.9117,10.9167,39300.0
2006-08-31 10:50:00,21.84,21.86,21.84,21.86,37300.0,10.9167,10.9267,10.9167,10.9267,37300.0
2006-08-31 10:55:00,21.86,21.86,21.84,21.85,20300.0,10.9267,10.9267,10.9167,10.9217,20300.0
2006-08-31 11:00:00,21.85,21.88,21.84,21.87,41600.0,10.9217,10.9367,10.9167,10.9317,41600.0
2006-08-31 11:05:00,21.87,21.91,21.87,21.87,180400.0,10.9317,10.9517,10.9317,10.9317,180400.0
2006-08-31 11:10:00,21.87,21.88,21.87,21.87,26600.0,10.9317,10.9367,10.9317,10.9317,26600.0
2006-08-31 11:15:00,21.87,21.88,21.85,21.87,47000.0,10.9317,10.9367,10.9217,10.9317,47000.0
2006-08-31 11:20:00,21.86,21.87,21.85,21.86,31000.0,10.9267,10.9317,10.9217,10.9267,31000.0
2006-08-31 11:25:00,21.86,21.86,21.84,21.84,70500.0,10.9267,10.9267,10.9167,10.9167,70500.0
2006-08-31 11:30:00,21.85,21.87,21.84,21.86,108600.0,10.9217,10.9317,10.9167,10.9267,108600.0
2006-08-31 11:35:00,21.87,21.87,21.84,21.84,75200.0,10.9317,10.9317,10.9167,10.9167,75200.0
2006-08-31 11:40:00,21.84,21.85,21.82,21.83,69200.0,10.9167,10.9217,10.9067,10.9117,69200.0
2006-08-31 11:45:00,21.84,21.85,21.83,21.84,69100.0,10.9167,10.9217,10.9117,10.9167,69100.0
2006-08-31 11:50:00,21.85,21.86,21.84,21.85,88500.0,10.9217,10.9267,10.9167,10.9217,88500.0
2006-08-31 11:55:00,21.85,21.86,21.84,21.85,49500.0,10.9217,10.9267,10.9167,10.9217,49500.0
2006-08-31 12:00:00,21.85,21.85,21.84,21.84,17100.0,10.9217,10.9217,10.9167,10.9167,17100.0
2006-08-31 12:05:00,21.85,21.85,21.84,21.85,16700.0,10.9217,10.9217,10.9167,10.9217,16700.0
2006-08-31 12:10:00,21.85,21.85,21.84,21.84,15100.0,10.9217,10.9217,10.9167,10.9167,15100.0
2006-08-31 12:15:00,21.85,21.86,21.84,21.85,52700.0,10.9217,10.9267,10.9167,10.9217,52700.0
2006-08-31 12:20:00,21.85,21.87,21.81,21.81,58300.0,10.9217,10.9317,10.9017,10.9017,58300.0
2006-08-31 12:25:00,21.81,21.84,21.81,21.84,42100.0,10.9017,10.9167,10.9017,10.9167,42100.0
2006-08-31 12:30:00,21.84,21.85,21.83,21.84,51300.0,10.9167,10.9217,10.9117,10.9167,51300.0
2006-08-31 12:35:00,21.85,21.85,21.83,21.83,23400.0,10.9217,10.9217,10.9117,10.9117,23400.0
2006-08-31 12:40:00,21.83,21.85,21.83,21.84,14100.0,10.9117,10.9217,10.9117,10.9167,14100.0
2006-08-31 12:45:00,21.84,21.86,21.84,21.85,37900.0,10.9167,10.9267,10.9167,10.9217,37900.0
2006-08-31 12:50:00,21.85,21.86,21.84,21.86,17500.0,10.9217,10.9267,10.9167,10.9267,17500.0
2006-08-31 12:55:00,21.87,21.87,21.84,21.86,14300.0,10.9317,10.9317,10.9167,10.9267,14300.0
2006-08-31 13:00:00,21.85,21.86,21.84,21.85,20000.0,10.9217,10.9267,10.9167,10.9217,20000.0
2006-08-31 13:05:00,21.85,21.86,21.84,21.84,24900.0,10.9217,10.9267,10.9167,10.9167,24900.0
2006-08-31 13:10:00,21.84,21.84,21.82,21.83,16100.0,10.9167,10.9167,10.9067,10.9117,16100.0
2006-08-31 13:15:00,21.83,21.84,21.82,21.84,18900.0,10.9117,10.9167,10.9067,10.9167,18900.0
2006-08-31 13:20:00,21.83,21.84,21.83,21.83,12100.0,10.9117,10.9167,10.9117,10.9117,12100.0
2006-08-31 13:25:00,21.83,21.84,21.82,21.83,16600.0,10.9117,10.9167,10.9067,10.9117,16600.0
2006-08-31 13:30:00,21.83,21.83,21.81,21.82,30300.0,10.9117,10.9117,10.9017,10.9067,30300.0
2006-08-31 13:35:00,21.82,21.83,21.8,21.82,51900.0,10.9067,10.9117,10.8967,10.9067,51900.0
2006-08-31 13:40:00,21.81,21.82,21.8,21.81,38600.0,10.9017,10.9067,10.8967,10.9017,38600.0
2006-08-31 13:45:00,21.82,21.82,21.8,21.82,27200.0,10.9067,10.9067,10.8967,10.9067,27200.0
2006-08-31 13:50:00,21.82,21.84,21.81,21.83,28500.0,10.9067,10.9167,10.9017,10.9117,28500.0
2006-08-31 13:55:00,21.83,21.83,21.82,21.83,14700.0,10.9117,10.9117,10.9067,10.9117,14700.0
2006-08-31 14:00:00,21.83,21.83,21.8,21.81,70000.0,10.9117,10.9117,10.8967,10.9017,70000.0
2006-08-31 14:05:00,21.81,21.82,21.8,21.81,48000.0,10.9017,10.9067,10.8967,10.9017,48000.0
2006-08-31 14:10:00,21.82,21.82,21.8,21.81,40900.0,10.9067,10.9067,10.8967,10.9017,40900.0
2006-08-31 14:15:00,21.82,21.82,21.8,21.81,30800.0,10.9067,10.9067,10.8967,10.9017,30800.0
2006-08-31 14:20:00,21.81,21.82,21.79,21.8,92600.0,10.9017,10.9067,10.8917,10.8967,92600.0
2006-08-31 14:25:00,21.8,21.82,21.79,21.82,57600.0,10.8967,10.9067,10.8917,10.9067,57600.0
2006-08-31 14:30:00,21.82,21.83,21.81,21.83,43800.0,10.9067,10.9117,10.9017,10.9117,43800.0
2006-08-31 14:35:00,21.83,21.84,21.8,21.81,79300.0,10.9117,10.9167,10.8967,10.9017,79300.0
2006-08-31 14:40:00,21.81,21.82,21.79,21.8,50200.0,10.9017,10.9067,10.8917,10.8967,50200.0
2006-08-31 14:45:00,21.8,21.8,21.77,21.78,100700.0,10.8967,10.8967,10.8817,10.8867,100700.0
2006-08-31 14:50:00,21.78,21.81,21.78,21.78,197000.0,10.8867,10.9017,10.8867,10.8867,197000.0
2006-08-31 14:55:00,21.78,21.82,21.78,21.79,185800.0,10.8867,10.9067,10.8867,10.8917,185800.0
2006-08-31 15:00:00,21.79,21.82,21.78,21.78,95100.0,10.8917,10.9067,10.8867,10.8867,95100.0
2006-08-31 15:05:00,21.78,21.8,21.78,21.79,52600.0,10.8867,10.8967,10.8867,10.8917,52600.0
2006-08-31 15:10:00,21.79,21.8,21.77,21.79,70100.0,10.8917,10.8967,10.8817,10.8917,70100.0
2006-08-31 15:15:00,21.78,21.79,21.78,21.79,75100.0,10.8867,10.8917,10.8867,10.8917,75100.0
2006-08-31 15:20:00,21.79,21.81,21.78,21.79,155100.0,10.8917,10.9017,10.8867,10.8917,155100.0
2006-08-31 15:25:00,21.79,21.8,21.77,21.79,80000.0,10.8917,10.8967,10.8817,10.8917,80000.0
2006-08-31 15:30:00,21.79,21.79,21.76,21.77,129500.0,10.8917,10.8917,10.8767,10.8817,129500.0
2006-08-31 15:35:00,21.77,21.78,21.76,21.77,150500.0,10.8817,10.8867,10.8767,10.8817,150500.0
2006-08-31 15:40:00,21.78,21.8,21.75,21.79,301600.0,10.8867,10.8967,10.8717,10.8917,301600.0
2006-08-31 15:45:00,21.79,21.83,21.78,21.79,154400.0,10.8917,10.9117,10.8867,10.8917,154400.0
2006-08-31 15:50:00,21.8,21.81,21.79,21.8,127900.0,10.8967,10.9017,10.8917,10.8967,127900.0
2006-08-31 15:55:00,21.8,21.83,21.74,21.75,469900.0,10.8967,10.9117,10.8667,10.8717,469900.0
2006-09-01 09:30:00,22.89,22.9,22.6,22.66,1286000.0,11.4415,11.4465,11.2966,11.3266,1286000.0
2006-09-01 09:35:00,22.66,22.9,22.65,22.77,1023900.0,11.3266,11.4465,11.3216,11.3816,1023900.0
2006-09-01 09:40:00,22.76,22.87,22.71,22.85,971400.0,11.3766,11.4315,11.3516,11.4215,971400.0
2006-09-01 09:45:00,22.85,22.88,22.6,22.88,884100.0,11.4215,11.4365,11.2966,11.4365,884100.0
2006-09-01 09:50:00,22.87,22.98,22.85,22.92,887600.0,11.4315,11.4865,11.4215,11.4565,887600.0
2006-09-01 09:55:00,22.92,22.95,22.88,22.91,1937700.0,11.4565,11.4715,11.4365,11.4515,1937700.0
2006-09-01 10:00:00,22.9,22.94,22.86,22.93,994900.0,11.4465,11.4665,11.4265,11.4615,994900.0
2006-09-01 10:05:00,22.93,22.93,22.89,22.92,715800.0,11.4615,11.4615,11.4415,11.4565,715800.0
2006-09-01 10:10:00,22.92,22.98,22.91,22.98,882800.0,11.4565,11.4865,11.4515,11.4865,882800.0
2006-09-01 10:15:00,22.97,23.0,22.96,22.99,604700.0,11.4815,11.4965,11.4765,11.4915,604700.0
2006-09-01 10:20:00,22.98,23.0,22.96,22.99,557900.0,11.4865,11.4965,11.4765,11.4915,557900.0
2006-09-01 10:25:00,22.99,23.06,22.98,23.06,859600.0,11.4915,11.5265,11.4865,11.5265,859600.0
2006-09-01 10:30:00,23.05,23.06,22.95,23.01,1056400.0,11.5215,11.5265,11.4715,11.5015,1056400.0
2006-09-01 10:35:00,23.0,23.03,22.84,22.9,628800.0,11.4965,11.5115,11.4165,11.4465,628800.0
2006-09-01 10:40:00,22.9,22.95,22.87,22.91,372600.0,11.4465,11.4715,11.4315,11.4515,372600.0
2006-09-01 10:45:00,22.91,22.99,22.9,22.97,631500.0,11.4515,11.4915,11.4465,11.4815,631500.0
2006-09-01 10:50:00,22.97,22.98,22.91,22.92,205200.0,11.4815,11.4865,11.4515,11.4565,205200.0
2006-09-01 10:55:00,22.91,22.97,22.9,22.95,218900.0,11.4515,11.4815,11.4465,11.4715,218900.0
2006-09-01 11:00:00,22.95,22.96,22.91,22.92,297200.0,11.4715,11.4765,11.4515,11.4565,297200.0
2006-09-01 11:05:00,22.92,23.0,22.91,22.99,260200.0,11.4565,11.4965,11.4515,11.4915,260200.0
2006-09-01 11:10:00,22.99,23.0,22.97,22.99,207400.0,11.4915,11.4965,11.4815,11.4915,207400.0
2006-09-01 11:15:00,22.99,22.99,22.92,22.92,82400.0,11.4915,11.4915,11.4565,11.4565,82400.0
2006-09-01 11:20:00,22.93,22.99,22.92,22.97,184500.0,11.4615,11.4915,11.4565,11.4815,184500.0
2006-09-01 11:25:00,22.97,22.98,22.95,22.96,222400.0,11.4815,11.4865,11.4715,11.4765,222400.0
2006-09-01 11:30:00,22.96,22.97,22.93,22.95,175300.0,11.4765,11.4815,11.4615,11.4715,175300.0
2006-09-01 11:35:00,22.95,22.96,22.93,22.95,288800.0,11.4715,11.4765,11.4615,11.4715,288800.0
2006-09-01 11:40:00,22.95,22.96,22.92,22.93,319200.0,11.4715,11.4765,11.4565,11.4615,319200.0
2006-09-01 11:45:00,22.93,22.94,22.91,22.92,127400.0,11.4615,11.4665,11.4515,11.4565,127400.0
2006-09-01 11:50:00,22.91,22.95,22.91,22.95,469500.0,11.4515,11.4715,11.4515,11.4715,469500.0
2006-09-01 11:55:00,22.94,22.95,22.94,22.94,209400.0,11.4665,11.4715,11.4665,11.4665,209400.0
2006-09-01 12:00:00,22.94,22.95,22.94,22.95,205300.0,11.4665,11.4715,11.4665,11.4715,205300.0
2006-09-01 12:05:00,22.94,22.95,22.92,22.92,128200.0,11.4665,11.4715,11.4565,11.4565,128200.0
2006-09-01 12:10:00,22.93,22.93,22.91,22.91,130700.0,11.4615,11.4615,11.4515,11.4515,130700.0
2006-09-01 12:15:00,22.91,22.92,22.85,22.89,212600.0,11.4515,11.4565,11.4215,11.4415,212600.0
2006-09-01 12:20:00,22.88,22.91,22.85,22.85,161200.0,11.4365,11.4515,11.4215,11.4215,161200.0
2006-09-01 12:25:00,22.85,22.89,22.85,22.86,134700.0,11.4215,11.4415,11.4215,11.4265,134700.0
2006-09-01 12:30:00,22.86,22.89,22.85,22.88,165000.0,11.4265,11.4415,11.4215,11.4365,165000.0
2006-09-01 12:35:00,22.89,22.94,22.89,22.94,229300.0,11.4415,11.4665,11.4415,11.4665,229300.0
2006-09-01 12:40:00,22.94,22.95,22.93,22.94,427100.0,11.4665,11.4715,11.4615,11.4665,427100.0
2006-09-01 12:45:00,22.95,22.97,22.92,22.96,410000.0,11.4715,11.4815,11.4565,11.4765,410000.0
2006-09-01 12:50:00,22.95,22.96,22.92,22.92,121000.0,11.4715,11.4765,11.4565,11.4565,121000.0
2006-09-01 12:55:00,22.92,22.94,22.92,22.92,74900.0,11.4565,11.4665,11.4565,11.4565,74900.0
2006-09-01 13:00:00,22.92,22.96,22.91,22.93,222300.0,11.4565,11.4765,11.4515,11.4615,222300.0
2006-09-01 13:05:00,22.93,22.95,22.91,22.94,152200.0,11.4615,11.4715,11.4515,11.4665,152200.0
2006-09-01 13:10:00,22.94,22.95,22.94,22.95,142500.0,11.4665,11.4715,11.4665,11.4715,142500.0
2006-09-01 13:15:00,22.94,22.95,22.93,22.94,168300.0,11.4665,11.4715,11.4615,11.4665,168300.0
2006-09-01 13:20:00,22.95,22.95,22.94,22.94,44100.0,11.4715,11.4715,11.4665,11.4665,44100.0
2006-09-01 13:25:00,22.94,22.97,22.94,22.96,149800.0,11.4665,11.4815,11.4665,11.4765,149800.0
2006-09-01 13:30:00,22.97,22.97,22.96,22.96,51400.0,11.4815,11.4815,11.4765,11.4765,51400.0
2006-09-01 13:35:00,22.96,22.97,22.94,22.96,253800.0,11.4765,11.4815,11.4665,11.4765,253800.0
2006-09-01 13:40:00,22.96,22.96,22.95,22.96,65100.0,11.4765,11.4765,11.4715,11.4765,65100.0
2006-09-01 13:45:00,22.95,22.96,22.94,22.95,129000.0,11.4715,11.4765,11.4665,11.4715,129000.0
2006-09-01 13:50:00,22.95,22.96,22.94,22.96,221800.0,11.4715,11.4765,11.4665,11.4765,221800.0
2006-09-01 13:55:00,22.95,22.96,22.95,22.95,54300.0,11.4715,11.4765,11.4715,11.4715,54300.0
2006-09-01 14:00:00,22.95,22.98,22.95,22.98,192600.0,11.4715,11.4865,11.4715,11.4865,192600.0
2006-09-01 14:05:00,22.97,23.0,22.97,22.99,318500.0,11.4815,11.4965,11.4815,11.4915,318500.0
2006-09-01 14:10:00,22.99,23.0,22.99,22.99,62400.0,11.4915,11.4965,11.4915,11.4915,62400.0
2006-09-01 14:15:00,22.99,23.0,22.98,22.98,74100.0,11.4915,11.4965,11.4865,11.4865,74100.0
2006-09-01 14:20:00,22.98,23.0,22.98,22.99,131300.0,11.4865,11.4965,11.4865,11.4915,131300.0
2006-09-01 14:25:00,22.99,23.0,22.99,22.99,77200.0,11.4915,11.4965,11.4915,11.4915,77200.0
2006-09-01 14:30:00,22.99,23.0,22.99,22.99,94300.0,11.4915,11.4965,11.4915,11.4915,94300.0
2006-09-01 14:35:00,22.99,23.0,22.94,22.95,315200.0,11.4915,11.4965,11.4665,11.4715,315200.0
2006-09-01 14:40:00,22.95,22.97,22.94,22.96,207600.0,11.4715,11.4815,11.4665,11.4765,207600.0
2006-09-01 14:45:00,22.95,22.96,22.95,22.96,61300.0,11.4715,11.4765,11.4715,11.4765,61300.0
2006-09-01 14:50:00,22.95,22.96,22.94,22.95,142200.0,11.4715,11.4765,11.4665,11.4715,142200.0
2006-09-01 14:55:00,22.95,22.96,22.94,22.95,165500.0,11.4715,11.4765,11.4665,11.4715,165500.0
2006-09-01 15:00:00,22.95,22.96,22.94,22.95,195000.0,11.4715,11.4765,11.4665,11.4715,195000.0
2006-09-01 15:05:00,22.94,22.96,22.94,22.96,98700.0,11.4665,11.4765,11.4665,11.4765,98700.0
2006-09-01 15:10:00,22.95,22.97,22.94,22.96,222700.0,11.4715,11.4815,11.4665,11.4765,222700.0
2006-09-01 15:15:00,22.96,22.97,22.94,22.97,242300.0,11.4765,11.4815,11.4665,11.4815,242300.0
2006-09-01 15:20:00,22.96,22.98,22.95,22.95,211300.0,11.4765,11.4865,11.4715,11.4715,211300.0
2006-09-01 15:25:00,22.95,22.96,22.94,22.95,238600.0,11.4715,11.4765,11.4665,11.4715,238600.0
2006-09-01 15:30:00,22.95,22.99,22.94,22.99,358300.0,11.4715,11.4915,11.4665,11.4915,358300.0
2006-09-01 15:35:00,22.99,22.99,22.96,22.96,203200.0,11.4915,11.4915,11.4765,11.4765,203200.0
2006-09-01 15:40:00,22.96,22.97,22.94,22.95,369900.0,11.4765,11.4815,11.4665,11.4715,369900.0
2006-09-01 15:45:00,22.96,22.96,22.94,22.94,568000.0,11.4765,11.4765,11.4665,11.4665,568000.0
2006-09-01 15:50:00,22.94,22.96,22.94,22.94,452900.0,11.4665,11.4765,11.4665,11.4665,452900.0
2006-09-01 15:55:00,22.95,22.96,22.94,22.95,410200.0,11.4715,11.4765,11.4665,11.4715,410200.0
2006-09-05 09:30:00,22.44,22.45,22.25,22.43,782500.0,11.2166,11.2216,11.1216,11.2116,782500.0
2006-09-05 09:35:00,22.44,22.73,22.44,22.59,486400.0,11.2166,11.3616,11.2166,11.2916,486400.0
2006-09-05 09:40:00,22.58,22.63,22.5,22.59,343900.0,11.2866,11.3116,11.2466,11.2916,343900.0
2006-09-05 09:45:00,22.6,22.81,22.55,22.78,598400.0,11.2966,11.4016,11.2716,11.3866,598400.0
2006-09-05 09:50:00,22.79,22.8,22.55,22.64,475700.0,11.3916,11.3966,11.2716,11.3166,475700.0
2006-09-05 09:55:00,22.66,22.85,22.64,22.77,494700.0,11.3266,11.4215,11.3166,11.3816,494700.0
2006-09-05 10:00:00,22.77,22.77,22.5,22.75,291700.0,11.3816,11.3816,11.2466,11.3716,291700.0
2006-09-05 10:05:00,22.75,22.82,22.4,22.77,327900.0,11.3716,11.4065,11.1966,11.3816,327900.0
2006-09-05 10:10:00,22.77,22.8,22.75,22.77,285700.0,11.3816,11.3966,11.3716,11.3816,285700.0
2006-09-05 10:15:00,22.76,22.77,22.71,22.72,234400.0,11.3766,11.3816,11.3516,11.3566,234400.0
2006-09-05 10:20:00,22.71,22.76,22.68,22.71,391000.0,11.3516,11.3766,11.3366,11.3516,391000.0
2006-09-05 10:25:00,22.72,22.73,22.7,22.7,500700.0,11.3566,11.3616,11.3466,11.3466,500700.0
2006-09-05 10:30:00,22.7,22.71,22.66,22.68,283800.0,11.3466,11.3516,11.3266,11.3366,283800.0
2006-09-05 10:35:00,22.68,22.7,22.68,22.7,183800.0,11.3366,11.3466,11.3366,11.3466,183800.0
2006-09-05 10:40:00,22.69,22.77,22.66,22.67,243200.0,11.3416,11.3816,11.3266,11.3316,243200.0
2006-09-05 10:45:00,22.67,22.7,22.65,22.7,200500.0,11.3316,11.3466,11.3216,11.3466,200500.0
2006-09-05 10:50:00,22.69,22.73,22.68,22.73,168500.0,11.3416,11.3616,11.3366,11.3616,168500.0
2006-09-05 10:55:00,22.72,22.73,22.67,22.69,143100.0,11.3566,11.3616,11.3316,11.3416,143100.0
2006-09-05 11:00:00,22.69,22.75,22.68,22.73,301200.0,11.3416,11.3716,11.3366,11.3616,301200.0
2006-09-05 11:05:00,22.73,22.74,22.69,22.69,110000.0,11.3616,11.3666,11.3416,11.3416,110000.0
2006-09-05 11:10:00,22.69,22.75,22.69,22.75,182400.0,11.3416,11.3716,11.3416,11.3716,182400.0
2006-09-05 11:15:00,22.74,22.8,22.73,22.79,156900.0,11.3666,11.3966,11.3616,11.3916,156900.0
2006-09-05 11:20:00,22.78,22.79,22.78,22.79,115400.0,11.3866,11.3916,11.3866,11.3916,115400.0
2006-09-05 11:25:00,22.79,22.79,22.73,22.73,119500.0,11.3916,11.3916,11.3616,11.3616,119500.0
2006-09-05 11:30:00,22.72,22.74,22.7,22.73,240900.0,11.3566,11.3666,11.3466,11.3616,240900.0
2006-09-05 11:35:00,22.72,22.74,22.72,22.73,157400.0,11.3566,11.3666,11.3566,11.3616,157400.0
2006-09-05 11:40:00,22.72,22.73,22.72,22.72,105600.0,11.3566,11.3616,11.3566,11.3566,105600.0
2006-09-05 11:45:00,22.73,22.74,22.72,22.73,111400.0,11.3616,11.3666,11.3566,11.3616,111400.0
2006-09-05 11:50:00,22.72,22.73,22.68,22.71,125200.0,11.3566,11.3616,11.3366,11.3516,125200.0
2006-09-05 11:55:00,22.7,22.73,22.7,22.72,72200.0,11.3466,11.3616,11.3466,11.3566,72200.0
2006-09-05 12:00:00,22.72,22.74,22.72,22.73,56800.0,11.3566,11.3666,11.3566,11.3616,56800.0
2006-09-05 12:05:00,22.73,22.76,22.72,22.75,77900.0,11.3616,11.3766,11.3566,11.3716,77900.0
2006-09-05 12:10:00,22.75,22.76,22.73,22.74,81600.0,11.3716,11.3766,11.3616,11.3666,81600.0
2006-09-05 12:15:00,22.74,22.76,22.73,22.74,54100.0,11.3666,11.3766,11.3616,11.3666,54100.0
2006-09-05 12:20:00,22.75,22.76,22.72,22.72,68200.0,11.3716,11.3766,11.3566,11.3566,68200.0
2006-09-05 12:25:00,22.72,22.73,22.67,22.69,178500.0,11.3566,11.3616,11.3316,11.3416,178500.0
2006-09-05 12:30:00,22.7,22.72,22.68,22.71,136600.0,11.3466,11.3566,11.3366,11.3516,136600.0
2006-09-05 12:35:00,22.71,22.73,22.69,22.7,102100.0,11.3516,11.3616,11.3416,11.3466,102100.0
2006-09-05 12:40:00,22.7,22.71,22.68,22.69,97500.0,11.3466,11.3516,11.3366,11.3416,97500.0
2006-09-05 12:45:00,22.69,22.72,22.69,22.71,76900.0,11.3416,11.3566,11.3416,11.3516,76900.0
2006-09-05 12:50:00,22.71,22.75,22.71,22.72,105600.0,11.3516,11.3716,11.3516,11.3566,105600.0
2006-09-05 12:55:00,22.72,22.73,22.69,22.71,95800.0,11.3566,11.3616,11.3416,11.3516,95800.0
2006-09-05 13:00:00,22.7,22.74,22.69,22.73,128700.0,11.3466,11.3666,11.3416,11.3616,128700.0
2006-09-05 13:05:00,22.73,22.73,22.7,22.71,83000.0,11.3616,11.3616,11.3466,11.3516,83000.0
2006-09-05 13:10:00,22.72,22.72,22.67,22.69,79200.0,11.3566,11.3566,11.3316,11.3416,79200.0
2006-09-05 13:15:00,22.69,22.73,22.68,22.73,93300.0,11.3416,11.3616,11.3366,11.3616,93300.0
2006-09-05 13:20:00,22.73,22.75,22.72,22.72,54500.0,11.3616,11.3716,11.3566,11.3566,54500.0
2006-09-05 13:25:00,22.72,22.74,22.71,22.72,40400.0,11.3566,11.3666,11.3516,11.3566,40400.0
2006-09-05 13:30:00,22.73,22.73,22.7,22.7,59900.0,11.3616,11.3616,11.3466,11.3466,59900.0
2006-09-05 13:35:00,22.71,22.74,22.7,22.73,102100.0,11.3516,11.3666,11.3466,11.3616,102100.0
2006-09-05 13:40:00,22.73,22.74,22.71,22.73,144700.0,11.3616,11.3666,11.3516,11.3616,144700.0
2006-09-05 13:45:00,22.72,22.73,22.7,22.7,304000.0,11.3566,11.3616,11.3466,11.3466,304000.0
2006-09-05 13:50:00,22.7,22.72,22.69,22.71,93300.0,11.3466,11.3566,11.3416,11.3516,93300.0
2006-09-05 13:55:00,22.7,22.74,22.7,22.74,161100.0,11.3466,11.3666,11.3466,11.3666,161100.0
2006-09-05 14:00:00,22.73,22.75,22.72,22.73,92200.0,11.3616,11.3716,11.3566,11.3616,92200.0
2006-09-05 14:05:00,22.73,22.74,22.72,22.74,52600.0,11.3616,11.3666,11.3566,11.3666,52600.0
2006-09-05 14:10:00,22.74,22.75,22.71,22.71,93100.0,11.3666,11.3716,11.3516,11.3516,93100.0
2006-09-05 14:15:00,22.71,22.75,22.71,22.73,60100.0,11.3516,11.3716,11.3516,11.3616,60100.0
2006-09-05 14:20:00,22.74,22.74,22.7,22.7,149400.0,11.3666,11.3666,11.3466,11.3466,149400.0
2006-09-05 14:25:00,22.7,22.72,22.69,22.71,154800.0,11.3466,11.3566,11.3416,11.3516,154800.0
2006-09-05 14:30:00,22.72,22.73,22.71,22.71,79700.0,11.3566,11.3616,11.3516,11.3516,79700.0
2006-09-05 14:35:00,22.71,22.72,22.7,22.7,122000.0,11.3516,11.3566,11.3466,11.3466,122000.0
2006-09-05 14:40:00,22.7,22.73,22.69,22.69,139200.0,11.3466,11.3616,11.3416,11.3416,139200.0
2006-09-05 14:45:00,22.7,22.71,22.66,22.67,109900.0,11.3466,11.3516,11.3266,11.3316,109900.0
2006-09-05 14:50:00,22.67,22.7,22.67,22.7,91100.0,11.3316,11.3466,11.3316,11.3466,91100.0
2006-09-05 14:55:00,22.7,22.74,22.68,22.73,130900.0,11.3466,11.3666,11.3366,11.3616,130900.0
2006-09-05 15:00:00,22.73,22.73,22.7,22.71,102100.0,11.3616,11.3616,11.3466,11.3516,102100.0
2006-09-05 15:05:00,22.72,22.72,22.69,22.69,86800.0,11.3566,11.3566,11.3416,11.3416,86800.0
2006-09-05 15:10:00,22.69,22.72,22.69,22.72,184500.0,11.3416,11.3566,11.3416,11.3566,184500.0
2006-09-05 15:15:00,22.71,22.73,22.7,22.7,77600.0,11.3516,11.3616,11.3466,11.3466,77600.0
2006-09-05 15:20:00,22.71,22.72,22.71,22.71,110100.0,11.3516,11.3566,11.3516,11.3516,110100.0
2006-09-05 15:25:00,22.7,22.72,22.69,22.69,117600.0,11.3466,11.3566,11.3416,11.3416,117600.0
2006-09-05 15:30:00,22.7,22.74,22.69,22.74,246100.0,11.3466,11.3666,11.3416,11.3666,246100.0
2006-09-05 15:35:00,22.74,22.76,22.73,22.74,173000.0,11.3666,11.3766,11.3616,11.3666,173000.0
2006-09-05 15:40:00,22.74,22.75,22.72,22.74,319200.0,11.3666,11.3716,11.3566,11.3666,319200.0
2006-09-05 15:45:00,22.75,22.8,22.74,22.79,229100.0,11.3716,11.3966,11.3666,11.3916,229100.0
2006-09-05 15:50:00,22.8,22.8,22.79,22.8,249800.0,11.3966,11.3966,11.3916,11.3966,249800.0
2006-09-05 15:55:00,22.8,22.81,22.77,22.78,243900.0,11.3966,11.4016,11.3816,11.3866,243900.0
2006-09-06 09:30:00,22.51,22.62,22.51,22.6,263300.0,11.2516,11.3066,11.2516,11.2966,263300.0
2006-09-06 09:35:00,22.6,22.68,22.58,22.65,116200.0,11.2966,11.3366,11.2866,11.3216,116200.0
2006-09-06 09:40:00,22.64,22.68,22.62,22.63,133600.0,11.3166,11.3366,11.3066,11.3116,133600.0
2006-09-06 09:45:00,22.64,22.7,22.62,22.63,119200.0,11.3166,11.3466,11.3066,11.3116,119200.0
2006-09-06 09:50:00,22.62,22.64,22.58,22.59,133700.0,11.3066,11.3166,11.2866,11.2916,133700.0
2006-09-06 09:55:00,22.59,22.6,22.57,22.59,145400.0,11.2916,11.2966,11.2816,11.2916,145400.0
2006-09-06 10:00:00,22.6,22.69,22.6,22.65,232100.0,11.2966,11.3416,11.2966,11.3216,232100.0
2006-09-06 10:05:00,22.65,22.65,22.6,22.61,85300.0,11.3216,11.3216,11.2966,11.3016,85300.0
2006-09-06 10:10:00,22.61,22.65,22.61,22.65,94700.0,11.3016,11.3216,11.3016,11.3216,94700.0
2006-09-06 10:15:00,22.64,22.67,22.64,22.65,143800.0,11.3166,11.3316,11.3166,11.3216,143800.0
2006-09-06 10:20:00,22.65,22.65,22.61,22.62,137600.0,11.3216,11.3216,11.3016,11.3066,137600.0
2006-09-06 10:25:00,22.62,22.65,22.61,22.64,105200.0,11.3066,11.3216,11.3016,11.3166,105200.0
2006-09-06 10:30:00,22.64,22.65,22.6,22.61,77000.0,11.3166,11.3216,11.2966,11.3016,77000.0
2006-09-06 10:35:00,22.61,22.62,22.59,22.59,175700.0,11.3016,11.3066,11.2916,11.2916,175700.0
2006-09-06 10:40:00,22.59,22.62,22.59,22.61,128700.0,11.2916,11.3066,11.2916,11.3016,128700.0
2006-09-06 10:45:00,22.61,22.62,22.6,22.6,70700.0,11.3016,11.3066,11.2966,11.2966,70700.0
2006-09-06 10:50:00,22.61,22.63,22.6,22.63,67600.0,11.3016,11.3116,11.2966,11.3116,67600.0
2006-09-06 10:55:00,22.63,22.69,22.62,22.66,117400.0,11.3116,11.3416,11.3066,11.3266,117400.0
2006-09-06 11:00:00,22.66,22.66,22.62,22.62,37200.0,11.3266,11.3266,11.3066,11.3066,37200.0
2006-09-06 11:05:00,22.59,22.63,22.59,22.63,77700.0,11.2916,11.3116,11.2916,11.3116,77700.0
2006-09-06 11:10:00,22.63,22.63,22.61,22.61,38000.0,11.3116,11.3116,11.3016,11.3016,38000.0
2006-09-06 11:15:00,22.61,22.62,22.61,22.62,28700.0,11.3016,11.3066,11.3016,11.3066,28700.0
2006-09-06 11:20:00,22.62,22.64,22.6,22.6,154400.0,11.3066,11.3166,11.2966,11.2966,154400.0
2006-09-06 11:25:00,22.6,22.61,22.6,22.6,24700.0,11.2966,11.3016,11.2966,11.2966,24700.0
2006-09-06 11:30:00,22.6,22.61,22.59,22.6,143800.0,11.2966,11.3016,11.2916,11.2966,143800.0
2006-09-06 11:35:00,22.6,22.61,22.59,22.61,74300.0,11.2966,11.3016,11.2916,11.3016,74300.0
2006-09-06 11:40:00,22.6,22.61,22.6,22.6,24200.0,11.2966,11.3016,11.2966,11.2966,24200.0
2006-09-06 11:45:00,22.61,22.61,22.59,22.59,85500.0,11.3016,11.3016,11.2916,11.2916,85500.0
2006-09-06 11:50:00,22.59,22.6,22.58,22.58,62400.0,11.2916,11.2966,11.2866,11.2866,62400.0
2006-09-06 11:55:00,22.59,22.59,22.58,22.59,20400.0,11.2916,11.2916,11.2866,11.2916,20400.0
2006-09-06 12:00:00,22.58,22.6,22.58,22.6,82500.0,11.2866,11.2966,11.2866,11.2966,82500.0
2006-09-06 12:05:00,22.59,22.6,22.57,22.58,39300.0,11.2916,11.2966,11.2816,11.2866,39300.0
2006-09-06 12:10:00,22.58,22.58,22.56,22.57,41500.0,11.2866,11.2866,11.2766,11.2816,41500.0
2006-09-06 12:15:00,22.58,22.58,22.55,22.56,74700.0,11.2866,11.2866,11.2716,11.2766,74700.0
2006-09-06 12:20:00,22.56,22.56,22.55,22.55,25200.0,11.2766,11.2766,11.2716,11.2716,25200.0
2006-09-06 12:25:00,22.56,22.56,22.55,22.55,36000.0,11.2766,11.2766,11.2716,11.2716,36000.0
2006-09-06 12:30:00,22.55,22.59,22.55,22.57,130300.0,11.2716,11.2916,11.2716,11.2816,130300.0
2006-09-06 12:35:00,22.58,22.58,22.57,22.58,25400.0,11.2866,11.2866,11.2816,11.2866,25400.0
2006-09-06 12:40:00,22.57,22.58,22.56,22.56,29400.0,11.2816,11.2866,11.2766,11.2766,29400.0
2006-09-06 12:45:00,22.57,22.58,22.56,22.58,34500.0,11.2816,11.2866,11.2766,11.2866,34500.0
2006-09-06 12:50:00,22.57,22.6,22.57,22.6,116700.0,11.2816,11.2966,11.2816,11.2966,116700.0
2006-09-06 12:55:00,22.6,22.61,22.59,22.6,44600.0,11.2966,11.3016,11.2916,11.2966,44600.0
2006-09-06 13:00:00,22.61,22.61,22.59,22.61,49800.0,11.3016,11.3016,11.2916,11.3016,49800.0
2006-09-06 13:05:00,22.6,22.61,22.59,22.6,80300.0,11.2966,11.3016,11.2916,11.2966,80300.0
2006-09-06 13:10:00,22.61,22.62,22.6,22.61,76500.0,11.3016,11.3066,11.2966,11.3016,76500.0
2006-09-06 13:15:00,22.62,22.62,22.61,22.61,25600.0,11.3066,11.3066,11.3016,11.3016,25600.0
2006-09-06 13:20:00,22.62,22.62,22.61,22.62,18800.0,11.3066,11.3066,11.3016,11.3066,18800.0
2006-09-06 13:25:00,22.61,22.63,22.61,22.62,56800.0,11.3016,11.3116,11.3016,11.3066,56800.0
2006-09-06 13:30:00,22.63,22.64,22.62,22.64,62000.0,11.3116,11.3166,11.3066,11.3166,62000.0
2006-09-06 13:35:00,22.64,22.65,22.63,22.63,28300.0,11.3166,11.3216,11.3116,11.3116,28300.0
2006-09-06 13:40:00,22.63,22.67,22.63,22.67,98700.0,11.3116,11.3316,11.3116,11.3316,98700.0
2006-09-06 13:45:00,22.67,22.68,22.65,22.66,30700.0,11.3316,11.3366,11.3216,11.3266,30700.0
2006-09-06 13:50:00,22.66,22.68,22.66,22.68,82000.0,11.3266,11.3366,11.3266,11.3366,82000.0
2006-09-06 13:55:00,22.67,22.69,22.67,22.68,175400.0,11.3316,11.3416,11.3316,11.3366,175400.0
2006-09-06 14:00:00,22.69,22.69,22.64,22.66,95700.0,11.3416,11.3416,11.3166,11.3266,95700.0
2006-09-06 14:05:00,22.67,22.68,22.65,22.68,44500.0,11.3316,11.3366,11.3216,11.3366,44500.0
2006-09-06 14:10:00,22.67,22.69,22.64,22.66,114200.0,11.3316,11.3416,11.3166,11.3266,114200.0
2006-09-06 14:15:00,22.65,22.65,22.62,22.62,54900.0,11.3216,11.3216,11.3066,11.3066,54900.0
2006-09-06 14:20:00,22.62,22.68,22.62,22.67,97900.0,11.3066,11.3366,11.3066,11.3316,97900.0
2006-09-06 14:25:00,22.67,22.7,22.66,22.69,56600.0,11.3316,11.3466,11.3266,11.3416,56600.0
2006-09-06 14:30:00,22.69,22.7,22.66,22.69,111300.0,11.3416,11.3466,11.3266,11.3416,111300.0
2006-09-06 14:35:00,22.7,22.74,22.69,22.71,223800.0,11.3466,11.3666,11.3416,11.3516,223800.0
2006-09-06 14:40:00,22.7,22.73,22.7,22.71,108800.0,11.3466,11.3616,11.3466,11.3516,108800.0
2006-09-06 14:45:00,22.71,22.72,22.67,22.68,163000.0,11.3516,11.3566,11.3316,11.3366,163000.0
2006-09-06 14:50:00,22.67,22.69,22.64,22.64,64600.0,11.3316,11.3416,11.3166,11.3166,64600.0
2006-09-06 14:55:00,22.64,22.65,22.62,22.62,96700.0,11.3166,11.3216,11.3066,11.3066,96700.0
2006-09-06 15:00:00,22.63,22.65,22.6,22.65,252300.0,11.3116,11.3216,11.2966,11.3216,252300.0
2006-09-06 15:05:00,22.65,22.67,22.62,22.62,126300.0,11.3216,11.3316,11.3066,11.3066,126300.0
2006-09-06 15:10:00,22.61,22.62,22.6,22.6,58500.0,11.3016,11.3066,11.2966,11.2966,58500.0
2006-09-06 15:15:00,22.6,22.62,22.6,22.6,136900.0,11.2966,11.3066,11.2966,11.2966,136900.0
2006-09-06 15:20:00,22.61,22.63,22.6,22.63,126800.0,11.3016,11.3116,11.2966,11.3116,126800.0
2006-09-06 15:25:00,22.63,22.64,22.6,22.61,119900.0,11.3116,11.3166,11.2966,11.3016,119900.0
2006-09-06 15:30:00,22.6,22.64,22.6,22.64,114400.0,11.2966,11.3166,11.2966,11.3166,114400.0
2006-09-06 15:35:00,22.64,22.65,22.63,22.64,53400.0,11.3166,11.3216,11.3116,11.3166,53400.0
2006-09-06 15:40:00,22.64,22.68,22.64,22.66,93600.0,11.3166,11.3366,11.3166,11.3266,93600.0
2006-09-06 15:45:00,22.66,22.68,22.66,22.66,160100.0,11.3266,11.3366,11.3266,11.3266,160100.0
2006-09-06 15:50:00,22.66,22.66,22.64,22.65,121900.0,11.3266,11.3266,11.3166,11.3216,121900.0
2006-09-06 15:55:00,22.64,22.65,22.62,22.65,173700.0,11.3166,11.3216,11.3066,11.3216,173700.0
2006-09-07 09:30:00,22.64,22.73,22.6,22.65,235000.0,11.3166,11.3616,11.2966,11.3216,235000.0
2006-09-07 09:35:00,22.66,22.7,22.64,22.65,149100.0,11.3266,11.3466,11.3166,11.3216,149100.0
2006-09-07 09:40:00,22.64,22.66,22.63,22.65,83900.0,11.3166,11.3266,11.3116,11.3216,83900.0
2006-09-07 09:45:00,22.66,22.72,22.65,22.72,228100.0,11.3266,11.3566,11.3216,11.3566,228100.0
2006-09-07 09:50:00,22.73,22.8,22.73,22.77,355300.0,11.3616,11.3966,11.3616,11.3816,355300.0
2006-09-07 09:55:00,22.78,22.85,22.77,22.83,121500.0,11.3866,11.4215,11.3816,11.4115,121500.0
2006-09-07 10:00:00,22.84,22.85,22.8,22.84,140100.0,11.4165,11.4215,11.3966,11.4165,140100.0
2006-09-07 10:05:00,22.84,22.88,22.8,22.83,214400.0,11.4165,11.4365,11.3966,11.4115,214400.0
2006-09-07 10:10:00,22.84,22.85,22.81,22.82,165800.0,11.4165,11.4215,11.4016,11.4065,165800.0
2006-09-07 10:15:00,22.82,22.83,22.8,22.81,142000.0,11.4065,11.4115,11.3966,11.4016,142000.0
2006-09-07 10:20:00,22.82,22.82,22.79,22.81,114000.0,11.4065,11.4065,11.3916,11.4016,114000.0
2006-09-07 10:25:00,22.81,22.84,22.8,22.84,151100.0,11.4016,11.4165,11.3966,11.4165,151100.0
2006-09-07 10:30:00,22.85,22.86,22.8,22.82,202100.0,11.4215,11.4265,11.3966,11.4065,202100.0
2006-09-07 10:35:00,22.82,22.85,22.8,22.83,205500.0,11.4065,11.4215,11.3966,11.4115,205500.0
2006-09-07 10:40:00,22.83,22.84,22.8,22.81,132700.0,11.4115,11.4165,11.3966,11.4016,132700.0
2006-09-07 10:45:00,22.81,22.82,22.8,22.8,80200.0,11.4016,11.4065,11.3966,11.3966,80200.0
2006-09-07 10:50:00,22.8,22.8,22.77,22.8,118800.0,11.3966,11.3966,11.3816,11.3966,118800.0
2006-09-07 10:55:00,22.8,22.81,22.78,22.79,114800.0,11.3966,11.4016,11.3866,11.3916,114800.0
2006-09-07 11:00:00,22.78,22.82,22.77,22.79,129100.0,11.3866,11.4065,11.3816,11.3916,129100.0
2006-09-07 11:05:00,22.79,22.8,22.77,22.78,68400.0,11.3916,11.3966,11.3816,11.3866,68400.0
2006-09-07 11:10:00,22.77,22.78,22.76,22.77,105800.0,11.3816,11.3866,11.3766,11.3816,105800.0
2006-09-07 11:15:00,22.76,22.77,22.75,22.75,38500.0,11.3766,11.3816,11.3716,11.3716,38500.0
2006-09-07 11:20:00,22.76,22.76,22.73,22.73,117100.0,11.3766,11.3766,11.3616,11.3616,117100.0
2006-09-07 11:25:00,22.73,22.76,22.71,22.73,171900.0,11.3616,11.3766,11.3516,11.3616,171900.0
2006-09-07 11:30:00,22.73,22.75,22.71,22.74,129400.0,11.3616,11.3716,11.3516,11.3666,129400.0
2006-09-07 11:35:00,22.74,22.75,22.72,22.73,121000.0,11.3666,11.3716,11.3566,11.3616,121000.0
2006-09-07 11:40:00,22.73,22.75,22.71,22.71,193100.0,11.3616,11.3716,11.3516,11.3516,193100.0
2006-09-07 11:45:00,22.71,22.72,22.64,22.66,195800.0,11.3516,11.3566,11.3166,11.3266,195800.0
2006-09-07 11:50:00,22.67,22.68,22.66,22.67,70300.0,11.3316,11.3366,11.3266,11.3316,70300.0
2006-09-07 11:55:00,22.66,22.7,22.64,22.7,143300.0,11.3266,11.3466,11.3166,11.3466,143300.0
2006-09-07 12:00:00,22.69,22.7,22.65,22.66,52200.0,11.3416,11.3466,11.3216,11.3266,52200.0
2006-09-07 12:05:00,22.66,22.72,22.65,22.69,185000.0,11.3266,11.3566,11.3216,11.3416,185000.0
2006-09-07 12:10:00,22.7,22.73,22.69,22.7,99700.0,11.3466,11.3616,11.3416,11.3466,99700.0
2006-09-07 12:15:00,22.71,22.73,22.68,22.72,109700.0,11.3516,11.3616,11.3366,11.3566,109700.0
2006-09-07 12:20:00,22.72,22.74,22.71,22.73,87700.0,11.3566,11.3666,11.3516,11.3616,87700.0
2006-09-07 12:25:00,22.74,22.74,22.71,22.71,35000.0,11.3666,11.3666,11.3516,11.3516,35000.0
2006-09-07 12:30:00,22.72,22.73,22.7,22.7,63900.0,11.3566,11.3616,11.3466,11.3466,63900.0
2006-09-07 12:35:00,22.69,22.71,22.69,22.7,42900.0,11.3416,11.3516,11.3416,11.3466,42900.0
2006-09-07 12:40:00,22.7,22.7,22.67,22.68,222600.0,11.3466,11.3466,11.3316,11.3366,222600.0
2006-09-07 12:45:00,22.69,22.71,22.67,22.69,493400.0,11.3416,11.3516,11.3316,11.3416,493400.0
2006-09-07 12:50:00,22.7,22.73,22.7,22.7,57800.0,11.3466,11.3616,11.3466,11.3466,57800.0
2006-09-07 12:55:00,22.7,22.73,22.69,22.73,44700.0,11.3466,11.3616,11.3416,11.3616,44700.0
2006-09-07 13:00:00,22.73,22.75,22.72,22.74,81300.0,11.3616,11.3716,11.3566,11.3666,81300.0
2006-09-07 13:05:00,22.73,22.74,22.73,22.73,21800.0,11.3616,11.3666,11.3616,11.3616,21800.0
2006-09-07 13:10:00,22.74,22.74,22.73,22.73,28500.0,11.3666,11.3666,11.3616,11.3616,28500.0
2006-09-07 13:15:00,22.73,22.77,22.73,22.77,138000.0,11.3616,11.3816,11.3616,11.3816,138000.0
2006-09-07 13:20:00,22.77,22.8,22.74,22.8,383600.0,11.3816,11.3966,11.3666,11.3966,383600.0
2006-09-07 13:25:00,22.8,22.8,22.77,22.78,20500.0,11.3966,11.3966,11.3816,11.3866,20500.0
2006-09-07 13:30:00,22.77,22.8,22.76,22.77,108200.0,11.3816,11.3966,11.3766,11.3816,108200.0
2006-09-07 13:35:00,22.78,22.79,22.76,22.76,54000.0,11.3866,11.3916,11.3766,11.3766,54000.0
2006-09-07 13:40:00,22.76,22.8,22.76,22.79,78600.0,11.3766,11.3966,11.3766,11.3916,78600.0
2006-09-07 13:45:00,22.78,22.8,22.76,22.8,72600.0,11.3866,11.3966,11.3766,11.3966,72600.0
2006-09-07 13:50:00,22.79,22.82,22.78,22.81,112500.0,11.3916,11.4065,11.3866,11.4016,112500.0
2006-09-07 13:55:00,22.81,22.83,22.79,22.83,53600.0,11.4016,11.4115,11.3916,11.4115,53600.0
2006-09-07 14:00:00,22.83,22.83,22.79,22.8,70400.0,11.4115,11.4115,11.3916,11.3966,70400.0
2006-09-07 14:05:00,22.81,22.85,22.79,22.85,146000.0,11.4016,11.4215,11.3916,11.4215,146000.0
2006-09-07 14:10:00,22.84,22.87,22.82,22.83,112000.0,11.4165,11.4315,11.4065,11.4115,112000.0
2006-09-07 14:15:00,22.83,22.84,22.8,22.8,65400.0,11.4115,11.4165,11.3966,11.3966,65400.0
2006-09-07 14:20:00,22.8,22.81,22.76,22.77,108100.0,11.3966,11.4016,11.3766,11.3816,108100.0
2006-09-07 14:25:00,22.77,22.78,22.75,22.76,46100.0,11.3816,11.3866,11.3716,11.3766,46100.0
2006-09-07 14:30:00,22.76,22.79,22.74,22.74,99400.0,11.3766,11.3916,11.3666,11.3666,99400.0
2006-09-07 14:35:00,22.74,22.77,22.74,22.75,103900.0,11.3666,11.3816,11.3666,11.3716,103900.0
2006-09-07 14:40:00,22.75,22.78,22.74,22.78,109800.0,11.3716,11.3866,11.3666,11.3866,109800.0
2006-09-07 14:45:00,22.78,22.78,22.77,22.77,50200.0,11.3866,11.3866,11.3816,11.3816,50200.0
2006-09-07 14:50:00,22.77,22.83,22.77,22.82,133400.0,11.3816,11.4115,11.3816,11.4065,133400.0
2006-09-07 14:55:00,22.81,22.81,22.78,22.78,266800.0,11.4016,11.4016,11.3866,11.3866,266800.0
2006-09-07 15:00:00,22.78,22.81,22.75,22.8,355900.0,11.3866,11.4016,11.3716,11.3966,355900.0
2006-09-07 15:05:00,22.8,22.81,22.78,22.78,113700.0,11.3966,11.4016,11.3866,11.3866,113700.0
2006-09-07 15:10:00,22.78,22.8,22.75,22.75,165700.0,11.3866,11.3966,11.3716,11.3716,165700.0
2006-09-07 15:15:00,22.75,22.78,22.74,22.77,191100.0,11.3716,11.3866,11.3666,11.3816,191100.0
2006-09-07 15:20:00,22.77,22.8,22.76,22.77,261600.0,11.3816,11.3966,11.3766,11.3816,261600.0
2006-09-07 15:25:00,22.77,22.79,22.74,22.75,101800.0,11.3816,11.3916,11.3666,11.3716,101800.0
2006-09-07 15:30:00,22.74,22.77,22.74,22.75,181000.0,11.3666,11.3816,11.3666,11.3716,181000.0
2006-09-07 15:35:00,22.76,22.77,22.72,22.72,140700.0,11.3766,11.3816,11.3566,11.3566,140700.0
2006-09-07 15:40:00,22.72,22.73,22.67,22.69,249500.0,11.3566,11.3616,11.3316,11.3416,249500.0
2006-09-07 15:45:00,22.69,22.7,22.66,22.69,206200.0,11.3416,11.3466,11.3266,11.3416,206200.0
2006-09-07 15:50:00,22.69,22.73,22.69,22.72,303300.0,11.3416,11.3616,11.3416,11.3566,303300.0
2006-09-07 15:55:00,22.73,22.76,22.72,22.74,274200.0,11.3616,11.3766,11.3566,11.3666,274200.0
2006-09-08 09:30:00,22.94,22.99,22.7,22.78,132700.0,11.4665,11.4915,11.3466,11.3866,132700.0
2006-09-08 09:35:00,22.79,22.85,22.77,22.78,73800.0,11.3916,11.4215,11.3816,11.3866,73800.0
2006-09-08 09:40:00,22.78,22.83,22.75,22.79,94400.0,11.3866,11.4115,11.3716,11.3916,94400.0
2006-09-08 09:45:00,22.79,22.85,22.79,22.82,98800.0,11.3916,11.4215,11.3916,11.4065,98800.0
2006-09-08 09:50:00,22.82,22.87,22.76,22.79,144100.0,11.4065,11.4315,11.3766,11.3916,144100.0
2006-09-08 09:55:00,22.79,22.86,22.78,22.84,88400.0,11.3916,11.4265,11.3866,11.4165,88400.0
2006-09-08 10:00:00,22.84,22.85,22.8,22.8,238000.0,11.4165,11.4215,11.3966,11.3966,238000.0
2006-09-08 10:05:00,22.8,22.88,22.79,22.87,89800.0,11.3966,11.4365,11.3916,11.4315,89800.0
2006-09-08 10:10:00,22.88,22.91,22.87,22.9,170100.0,11.4365,11.4515,11.4315,11.4465,170100.0
2006-09-08 10:15:00,22.9,22.93,22.9,22.91,47700.0,11.4465,11.4615,11.4465,11.4515,47700.0
2006-09-08 10:20:00,22.91,22.91,22.84,22.85,99500.0,11.4515,11.4515,11.4165,11.4215,99500.0
2006-09-08 10:25:00,22.84,22.87,22.84,22.86,46100.0,11.4165,11.4315,11.4165,11.4265,46100.0
2006-09-08 10:30:00,22.87,22.9,22.86,22.88,53900.0,11.4315,11.4465,11.4265,11.4365,53900.0
2006-09-08 10:35:00,22.89,22.91,22.88,22.91,125400.0,11.4415,11.4515,11.4365,11.4515,125400.0
2006-09-08 10:40:00,22.9,22.91,22.86,22.87,51400.0,11.4465,11.4515,11.4265,11.4315,51400.0
2006-09-08 10:45:00,22.88,22.91,22.86,22.91,41900.0,11.4365,11.4515,11.4265,11.4515,41900.0
2006-09-08 10:50:00,22.9,22.91,22.86,22.88,47900.0,11.4465,11.4515,11.4265,11.4365,47900.0
2006-09-08 10:55:00,22.87,22.94,22.87,22.94,118600.0,11.4315,11.4665,11.4315,11.4665,118600.0
2006-09-08 11:00:00,22.94,22.96,22.92,22.92,82900.0,11.4665,11.4765,11.4565,11.4565,82900.0
2006-09-08 11:05:00,22.92,22.93,22.9,22.92,49200.0,11.4565,11.4615,11.4465,11.4565,49200.0
2006-09-08 11:10:00,22.92,22.92,22.9,22.91,43800.0,11.4565,11.4565,11.4465,11.4515,43800.0
2006-09-08 11:15:00,22.91,22.92,22.9,22.9,35100.0,11.4515,11.4565,11.4465,11.4465,35100.0
2006-09-08 11:20:00,22.91,22.96,22.9,22.96,132000.0,11.4515,11.4765,11.4465,11.4765,132000.0
2006-09-08 11:25:00,22.95,22.97,22.93,22.94,78700.0,11.4715,11.4815,11.4615,11.4665,78700.0
2006-09-08 11:30:00,22.94,22.96,22.93,22.94,76400.0,11.4665,11.4765,11.4615,11.4665,76400.0
2006-09-08 11:35:00,22.94,22.95,22.93,22.94,30100.0,11.4665,11.4715,11.4615,11.4665,30100.0
2006-09-08 11:40:00,22.94,22.96,22.94,22.96,70100.0,11.4665,11.4765,11.4665,11.4765,70100.0
2006-09-08 11:45:00,22.96,22.96,22.93,22.95,92700.0,11.4765,11.4765,11.4615,11.4715,92700.0
2006-09-08 11:50:00,22.95,22.95,22.94,22.94,55400.0,11.4715,11.4715,11.4665,11.4665,55400.0
2006-09-08 11:55:00,22.94,22.95,22.94,22.94,18200.0,11.4665,11.4715,11.4665,11.4665,18200.0
2006-09-08 12:00:00,22.94,22.95,22.94,22.94,33000.0,11.4665,11.4715,11.4665,11.4665,33000.0
2006-09-08 12:05:00,22.95,22.96,22.94,22.96,44800.0,11.4715,11.4765,11.4665,11.4765,44800.0
2006-09-08 12:10:00,22.96,22.97,22.96,22.97,48600.0,11.4765,11.4815,11.4765,11.4815,48600.0
2006-09-08 12:15:00,22.97,23.02,22.97,23.02,177800.0,11.4815,11.5065,11.4815,11.5065,177800.0
2006-09-08 12:20:00,23.02,23.02,22.99,22.99,71000.0,11.5065,11.5065,11.4915,11.4915,71000.0
2006-09-08 12:25:00,23.0,23.02,22.99,23.01,54400.0,11.4965,11.5065,11.4915,11.5015,54400.0
2006-09-08 12:30:00,23.01,23.03,23.01,23.03,28200.0,11.5015,11.5115,11.5015,11.5115,28200.0
2006-09-08 12:35:00,23.03,23.06,23.02,23.05,87800.0,11.5115,11.5265,11.5065,11.5215,87800.0
2006-09-08 12:40:00,23.05,23.06,23.0,23.05,90500.0,11.5215,11.5265,11.4965,11.5215,90500.0
2006-09-08 12:45:00,23.05,23.06,23.02,23.02,83300.0,11.5215,11.5265,11.5065,11.5065,83300.0
2006-09-08 12:50:00,23.02,23.03,23.01,23.02,18400.0,11.5065,11.5115,11.5015,11.5065,18400.0
2006-09-08 12:55:00,23.01,23.05,23.01,23.05,65000.0,11.5015,11.5215,11.5015,11.5215,65000.0
2006-09-08 13:00:00,23.05,23.09,23.05,23.07,92700.0,11.5215,11.5415,11.5215,11.5315,92700.0
2006-09-08 13:05:00,23.07,23.08,23.07,23.07,51000.0,11.5315,11.5365,11.5315,11.5315,51000.0
2006-09-08 13:10:00,23.07,23.08,23.05,23.05,60400.0,11.5315,11.5365,11.5215,11.5215,60400.0
2006-09-08 13:15:00,23.05,23.07,23.05,23.06,135500.0,11.5215,11.5315,11.5215,11.5265,135500.0
2006-09-08 13:20:00,23.07,23.1,23.06,23.1,95000.0,11.5315,11.5465,11.5265,11.5465,95000.0
2006-09-08 13:25:00,23.1,23.1,23.08,23.09,40000.0,11.5465,11.5465,11.5365,11.5415,40000.0
2006-09-08 13:30:00,23.08,23.09,23.06,23.06,19500.0,11.5365,11.5415,11.5265,11.5265,19500.0
2006-09-08 13:35:00,23.07,23.09,23.05,23.08,109500.0,11.5315,11.5415,11.5215,11.5365,109500.0
2006-09-08 13:40:00,23.08,23.08,23.04,23.06,73500.0,11.5365,11.5365,11.5165,11.5265,73500.0
2006-09-08 13:45:00,23.05,23.08,23.04,23.07,88300.0,11.5215,11.5365,11.5165,11.5315,88300.0
2006-09-08 13:50:00,23.08,23.11,23.07,23.11,124000.0,11.5365,11.5515,11.5315,11.5515,124000.0
2006-09-08 13:55:00,23.11,23.18,23.1,23.18,266000.0,11.5515,11.5865,11.5465,11.5865,266000.0
2006-09-08 14:00:00,23.18,23.2,23.14,23.15,99200.0,11.5865,11.5965,11.5665,11.5715,99200.0
2006-09-08 14:05:00,23.16,23.17,23.15,23.15,51300.0,11.5765,11.5815,11.5715,11.5715,51300.0
2006-09-08 14:10:00,23.14,23.16,23.14,23.14,25200.0,11.5665,11.5765,11.5665,11.5665,25200.0
2006-09-08 14:15:00,23.14,23.15,23.09,23.09,154300.0,11.5665,11.5715,11.5415,11.5415,154300.0
2006-09-08 14:20:00,23.08,23.09,23.02,23.03,54100.0,11.5365,11.5415,11.5065,11.5115,54100.0
2006-09-08 14:25:00,23.03,23.05,23.0,23.01,82900.0,11.5115,11.5215,11.4965,11.5015,82900.0
2006-09-08 14:30:00,23.01,23.05,23.01,23.02,51400.0,11.5015,11.5215,11.5015,11.5065,51400.0
2006-09-08 14:35:00,23.02,23.04,23.01,23.03,76400.0,11.5065,11.5165,11.5015,11.5115,76400.0
2006-09-08 14:40:00,23.04,23.06,23.03,23.03,52400.0,11.5165,11.5265,11.5115,11.5115,52400.0
2006-09-08 14:45:00,23.03,23.06,23.02,23.05,80100.0,11.5115,11.5265,11.5065,11.5215,80100.0
2006-09-08 14:50:00,23.05,23.08,23.05,23.08,83800.0,11.5215,11.5365,11.5215,11.5365,83800.0
2006-09-08 14:55:00,23.09,23.09,23.08,23.09,36600.0,11.5415,11.5415,11.5365,11.5415,36600.0
2006-09-08 15:00:00,23.08,23.12,23.06,23.12,99200.0,11.5365,11.5565,11.5265,11.5565,99200.0
2006-09-08 15:05:00,23.1,23.11,23.04,23.06,85200.0,11.5465,11.5515,11.5165,11.5265,85200.0
2006-09-08 15:10:00,23.06,23.09,23.05,23.09,62500.0,11.5265,11.5415,11.5215,11.5415,62500.0
2006-09-08 15:15:00,23.09,23.17,23.09,23.15,134200.0,11.5415,11.5815,11.5415,11.5715,134200.0
2006-09-08 15:20:00,23.15,23.17,23.11,23.17,230600.0,11.5715,11.5815,11.5515,11.5815,230600.0
2006-09-08 15:25:00,23.18,23.21,23.17,23.2,150500.0,11.5865,11.6015,11.5815,11.5965,150500.0
2006-09-08 15:30:00,23.21,23.21,23.15,23.16,136600.0,11.6015,11.6015,11.5715,11.5765,136600.0
2006-09-08 15:35:00,23.15,23.17,23.14,23.16,144700.0,11.5715,11.5815,11.5665,11.5765,144700.0
2006-09-08 15:40:00,23.15,23.16,23.15,23.16,100500.0,11.5715,11.5765,11.5715,11.5765,100500.0
2006-09-08 15:45:00,23.16,23.17,23.15,23.16,223800.0,11.5765,11.5815,11.5715,11.5765,223800.0
2006-09-08 15:50:00,23.16,23.18,23.14,23.17,350000.0,11.5765,11.5865,11.5665,11.5815,350000.0
2006-09-08 15:55:00,23.17,23.17,23.15,23.16,229300.0,11.5815,11.5815,11.5715,11.5765,229300.0
2006-09-11 09:30:00,22.99,23.08,22.93,23.01,191600.0,11.4915,11.5365,11.4615,11.5015,191600.0
2006-09-11 09:35:00,23.01,23.12,22.97,23.07,694300.0,11.5015,11.5565,11.4815,11.5315,694300.0
2006-09-11 09:40:00,23.07,23.07,23.05,23.06,581300.0,11.5315,11.5315,11.5215,11.5265,581300.0
2006-09-11 09:45:00,23.05,23.09,23.03,23.03,96100.0,11.5215,11.5415,11.5115,11.5115,96100.0
2006-09-11 09:50:00,23.02,23.05,22.99,22.99,89400.0,11.5065,11.5215,11.4915,11.4915,89400.0
2006-09-11 09:55:00,23.0,23.08,22.99,23.06,153300.0,11.4965,11.5365,11.4915,11.5265,153300.0
2006-09-11 10:00:00,23.07,23.07,23.05,23.06,77700.0,11.5315,11.5315,11.5215,11.5265,77700.0
2006-09-11 10:05:00,23.06,23.06,23.04,23.04,344600.0,11.5265,11.5265,11.5165,11.5165,344600.0
2006-09-11 10:10:00,23.05,23.05,23.04,23.05,16600.0,11.5215,11.5215,11.5165,11.5215,16600.0
2006-09-11 10:15:00,23.05,23.05,23.0,23.01,71000.0,11.5215,11.5215,11.4965,11.5015,71000.0
2006-09-11 10:20:00,23.0,23.03,23.0,23.01,60000.0,11.4965,11.5115,11.4965,11.5015,60000.0
2006-09-11 10:25:00,23.01,23.02,22.96,22.97,154500.0,11.5015,11.5065,11.4765,11.4815,154500.0
2006-09-11 10:30:00,22.95,22.99,22.94,22.95,117600.0,11.4715,11.4915,11.4665,11.4715,117600.0
2006-09-11 10:35:00,22.93,22.96,22.86,22.9,111700.0,11.4615,11.4765,11.4265,11.4465,111700.0
2006-09-11 10:40:00,22.9,22.97,22.89,22.94,61800.0,11.4465,11.4815,11.4415,11.4665,61800.0
2006-09-11 10:45:00,22.93,23.0,22.93,22.97,79700.0,11.4615,11.4965,11.4615,11.4815,79700.0
2006-09-11 10:50:00,22.98,23.02,22.97,23.02,197700.0,11.4865,11.5065,11.4815,11.5065,197700.0
2006-09-11 10:55:00,23.02,23.02,23.0,23.0,60700.0,11.5065,11.5065,11.4965,11.4965,60700.0
2006-09-11 11:00:00,23.0,23.02,23.0,23.02,75000.0,11.4965,11.5065,11.4965,11.5065,75000.0
2006-09-11 11:05:00,23.0,23.01,22.95,22.96,60100.0,11.4965,11.5015,11.4715,11.4765,60100.0
2006-09-11 11:10:00,22.96,23.05,22.95,23.03,138600.0,11.4765,11.5215,11.4715,11.5115,138600.0
2006-09-11 11:15:00,23.02,23.12,23.0,23.1,216700.0,11.5065,11.5565,11.4965,11.5465,216700.0
2006-09-11 11:20:00,23.11,23.16,23.05,23.05,127100.0,11.5515,11.5765,11.5215,11.5215,127100.0
2006-09-11 11:25:00,23.05,23.11,23.04,23.1,130700.0,11.5215,11.5515,11.5165,11.5465,130700.0
2006-09-11 11:30:00,23.11,23.11,23.09,23.11,20600.0,11.5515,11.5515,11.5415,11.5515,20600.0
2006-09-11 11:35:00,23.1,23.12,23.08,23.09,120700.0,11.5465,11.5565,11.5365,11.5415,120700.0
2006-09-11 11:40:00,23.08,23.09,23.06,23.07,100900.0,11.5365,11.5415,11.5265,11.5315,100900.0
2006-09-11 11:45:00,23.07,23.12,23.07,23.11,35700.0,11.5315,11.5565,11.5315,11.5515,35700.0
2006-09-11 11:50:00,23.11,23.16,23.11,23.15,121000.0,11.5515,11.5765,11.5515,11.5715,121000.0
2006-09-11 11:55:00,23.16,23.17,23.15,23.16,71500.0,11.5765,11.5815,11.5715,11.5765,71500.0
2006-09-11 12:00:00,23.16,23.18,23.16,23.16,56200.0,11.5765,11.5865,11.5765,11.5765,56200.0
2006-09-11 12:05:00,23.16,23.22,23.14,23.2,158100.0,11.5765,11.6065,11.5665,11.5965,158100.0
2006-09-11 12:10:00,23.19,23.2,23.15,23.2,99000.0,11.5915,11.5965,11.5715,11.5965,99000.0
2006-09-11 12:15:00,23.19,23.21,23.17,23.18,122800.0,11.5915,11.6015,11.5815,11.5865,122800.0
2006-09-11 12:20:00,23.18,23.21,23.17,23.18,67200.0,11.5865,11.6015,11.5815,11.5865,67200.0
2006-09-11 12:25:00,23.18,23.19,23.16,23.17,54000.0,11.5865,11.5915,11.5765,11.5815,54000.0
2006-09-11 12:30:00,23.17,23.19,23.17,23.18,292100.0,11.5815,11.5915,11.5815,11.5865,292100.0
2006-09-11 12:35:00,23.18,23.19,23.18,23.19,29400.0,11.5865,11.5915,11.5865,11.5915,29400.0
2006-09-11 12:40:00,23.18,23.2,23.18,23.19,59600.0,11.5865,11.5965,11.5865,11.5915,59600.0
2006-09-11 12:45:00,23.2,23.2,23.19,23.19,25100.0,11.5965,11.5965,11.5915,11.5915,25100.0
2006-09-11 12:50:00,23.19,23.2,23.18,23.18,36400.0,11.5915,11.5965,11.5865,11.5865,36400.0
2006-09-11 12:55:00,23.18,23.2,23.18,23.2,61000.0,11.5865,11.5965,11.5865,11.5965,61000.0
2006-09-11 13:00:00,23.19,23.21,23.19,23.21,35900.0,11.5915,11.6015,11.5915,11.6015,35900.0
2006-09-11 13:05:00,23.2,23.21,23.2,23.2,16200.0,11.5965,11.6015,11.5965,11.5965,16200.0
2006-09-11 13:10:00,23.21,23.21,23.17,23.18,33900.0,11.6015,11.6015,11.5815,11.5865,33900.0
2006-09-11 13:15:00,23.17,23.18,23.16,23.16,19600.0,11.5815,11.5865,11.5765,11.5765,19600.0
2006-09-11 13:20:00,23.17,23.24,23.16,23.23,68200.0,11.5815,11.6165,11.5765,11.6115,68200.0
2006-09-11 13:25:00,23.23,23.25,23.23,23.25,45100.0,11.6115,11.6215,11.6115,11.6215,45100.0
2006-09-11 13:30:00,23.24,23.25,23.23,23.23,62700.0,11.6165,11.6215,11.6115,11.6115,62700.0
2006-09-11 13:35:00,23.23,23.23,23.22,23.23,50400.0,11.6115,11.6115,11.6065,11.6115,50400.0
2006-09-11 13:40:00,23.23,23.23,23.22,23.23,46300.0,11.6115,11.6115,11.6065,11.6115,46300.0
2006-09-11 13:45:00,23.23,23.23,23.18,23.18,39300.0,11.6115,11.6115,11.5865,11.5865,39300.0
2006-09-11 13:50:00,23.18,23.19,23.14,23.14,28900.0,11.5865,11.5915,11.5665,11.5665,28900.0
2006-09-11 13:55:00,23.14,23.15,23.13,23.14,22400.0,11.5665,11.5715,11.5615,11.5665,22400.0
2006-09-11 14:00:00,23.14,23.15,23.08,23.09,113300.0,11.5665,11.5715,11.5365,11.5415,113300.0
2006-09-11 14:05:00,23.08,23.13,23.08,23.13,108000.0,11.5365,11.5615,11.5365,11.5615,108000.0
2006-09-11 14:10:00,23.14,23.14,23.12,23.12,23600.0,11.5665,11.5665,11.5565,11.5565,23600.0
2006-09-11 14:15:00,23.13,23.13,23.1,23.11,38200.0,11.5615,11.5615,11.5465,11.5515,38200.0
2006-09-11 14:20:00,23.12,23.23,23.1,23.23,175200.0,11.5565,11.6115,11.5465,11.6115,175200.0
2006-09-11 14:25:00,23.23,23.35,23.23,23.34,537000.0,11.6115,11.6715,11.6115,11.6665,537000.0
2006-09-11 14:30:00,23.32,23.32,23.14,23.15,237100.0,11.6565,11.6565,11.5665,11.5715,237100.0
2006-09-11 14:35:00,23.16,23.23,23.14,23.23,121800.0,11.5765,11.6115,11.5665,11.6115,121800.0
2006-09-11 14:40:00,23.24,23.29,23.19,23.26,140700.0,11.6165,11.6415,11.5915,11.6265,140700.0
2006-09-11 14:45:00,23.25,23.25,23.18,23.22,119800.0,11.6215,11.6215,11.5865,11.6065,119800.0
2006-09-11 14:50:00,23.22,23.3,23.21,23.3,91000.0,11.6065,11.6465,11.6015,11.6465,91000.0
2006-09-11 14:55:00,23.29,23.35,23.27,23.34,181300.0,11.6415,11.6715,11.6315,11.6665,181300.0
2006-09-11 15:00:00,23.33,23.33,23.25,23.27,334500.0,11.6615,11.6615,11.6215,11.6315,334500.0
2006-09-11 15:05:00,23.27,23.27,23.24,23.26,133000.0,11.6315,11.6315,11.6165,11.6265,133000.0
2006-09-11 15:10:00,23.26,23.27,23.21,23.27,198000.0,11.6265,11.6315,11.6015,11.6315,198000.0
2006-09-11 15:15:00,23.27,23.27,23.24,23.26,257600.0,11.6315,11.6315,11.6165,11.6265,257600.0
2006-09-11 15:20:00,23.27,23.33,23.25,23.3,137600.0,11.6315,11.6615,11.6215,11.6465,137600.0
2006-09-11 15:25:00,23.3,23.42,23.29,23.4,252400.0,11.6465,11.7065,11.6415,11.6965,252400.0
2006-09-11 15:30:00,23.41,23.44,23.38,23.39,337400.0,11.7015,11.7165,11.6865,11.6915,337400.0
2006-09-11 15:35:00,23.4,23.4,23.31,23.34,202500.0,11.6965,11.6965,11.6515,11.6665,202500.0
2006-09-11 15:40:00,23.34,23.44,23.34,23.41,218500.0,11.6665,11.7165,11.6665,11.7015,218500.0
2006-09-11 15:45:00,23.4,23.45,23.39,23.43,281100.0,11.6965,11.7215,11.6915,11.7115,281100.0
2006-09-11 15:50:00,23.43,23.55,23.43,23.52,463500.0,11.7115,11.7714,11.7115,11.7564,463500.0
2006-09-11 15:55:00,23.52,23.53,23.34,23.35,517500.0,11.7564,11.7614,11.6665,11.6715,517500.0
2006-09-12 09:30:00,24.3,24.47,24.3,24.47,27500.0,12.1463,12.2313,12.1463,12.2313,27500.0
2006-09-12 09:35:00,24.47,24.47,24.47,24.47,0.0,12.2313,12.2313,12.2313,12.2313,0.0
2006-09-12 09:40:00,24.47,24.47,24.47,24.47,0.0,12.2313,12.2313,12.2313,12.2313,0.0
2006-09-12 09:45:00,23.9,24.38,23.75,23.95,2356100.0,11.9464,12.1863,11.8714,11.9714,2356100.0
2006-09-12 09:50:00,23.95,23.99,23.68,23.79,938900.0,11.9714,11.9914,11.8364,11.8914,938900.0
2006-09-12 09:55:00,23.9,23.9,23.78,23.82,763300.0,11.9464,11.9464,11.8864,11.9064,763300.0
2006-09-12 10:00:00,23.83,23.9,23.8,23.87,451900.0,11.9114,11.9464,11.8964,11.9314,451900.0
2006-09-12 10:05:00,23.87,23.88,23.82,23.82,274900.0,11.9314,11.9364,11.9064,11.9064,274900.0
2006-09-12 10:10:00,23.82,23.83,23.66,23.68,492100.0,11.9064,11.9114,11.8264,11.8364,492100.0
2006-09-12 10:15:00,23.67,23.75,23.63,23.75,416300.0,11.8314,11.8714,11.8114,11.8714,416300.0
2006-09-12 10:20:00,23.75,23.99,23.74,23.75,305100.0,11.8714,11.9914,11.8664,11.8714,305100.0
2006-09-12 10:25:00,23.75,23.9,23.7,23.76,182200.0,11.8714,11.9464,11.8464,11.8764,182200.0
2006-09-12 10:30:00,23.76,23.9,23.7,23.71,148200.0,11.8764,11.9464,11.8464,11.8514,148200.0
2006-09-12 10:35:00,23.7,23.71,23.67,23.68,96700.0,11.8464,11.8514,11.8314,11.8364,96700.0
2006-09-12 10:40:00,23.69,23.76,23.67,23.75,228400.0,11.8414,11.8764,11.8314,11.8714,228400.0
2006-09-12 10:45:00,23.75,23.81,23.74,23.8,169400.0,11.8714,11.9014,11.8664,11.8964,169400.0
2006-09-12 10:50:00,23.81,23.81,23.79,23.8,101500.0,11.9014,11.9014,11.8914,11.8964,101500.0
2006-09-12 10:55:00,23.8,23.81,23.79,23.81,73800.0,11.8964,11.9014,11.8914,11.9014,73800.0
2006-09-12 11:00:00,23.81,23.86,23.8,23.85,234800.0,11.9014,11.9264,11.8964,11.9214,234800.0
2006-09-12 11:05:00,23.85,23.86,23.84,23.86,176900.0,11.9214,11.9264,11.9164,11.9264,176900.0
2006-09-12 11:10:00,23.85,23.87,23.84,23.87,120600.0,11.9214,11.9314,11.9164,11.9314,120600.0
2006-09-12 11:15:00,23.87,23.91,23.85,23.91,222200.0,11.9314,11.9514,11.9214,11.9514,222200.0
2006-09-12 11:20:00,23.9,23.92,23.88,23.91,185000.0,11.9464,11.9564,11.9364,11.9514,185000.0
2006-09-12 11:25:00,23.92,24.02,23.92,24.02,387300.0,11.9564,12.0064,11.9564,12.0064,387300.0
2006-09-12 11:30:00,24.01,24.03,23.97,24.01,1883300.0,12.0014,12.0114,11.9814,12.0014,1883300.0
2006-09-12 11:35:00,24.0,24.16,24.0,24.12,547800.0,11.9964,12.0763,11.9964,12.0564,547800.0
2006-09-12 11:40:00,24.11,24.19,24.1,24.16,238200.0,12.0514,12.0913,12.0464,12.0763,238200.0
2006-09-12 11:45:00,24.17,24.18,24.0,24.0,224900.0,12.0813,12.0863,11.9964,11.9964,224900.0
2006-09-12 11:50:00,24.0,24.08,24.0,24.06,203400.0,11.9964,12.0364,11.9964,12.0264,203400.0
2006-09-12 11:55:00,24.05,24.06,24.0,24.0,241500.0,12.0214,12.0264,11.9964,11.9964,241500.0
2006-09-12 12:00:00,24.0,24.03,24.0,24.01,164800.0,11.9964,12.0114,11.9964,12.0014,164800.0
2006-09-12 12:05:00,24.01,24.06,24.0,24.06,231300.0,12.0014,12.0264,11.9964,12.0264,231300.0
2006-09-12 12:10:00,24.05,24.07,24.05,24.05,97100.0,12.0214,12.0314,12.0214,12.0214,97100.0
2006-09-12 12:15:00,24.05,24.06,24.03,24.05,110000.0,12.0214,12.0264,12.0114,12.0214,110000.0
2006-09-12 12:20:00,24.05,24.06,24.04,24.05,143200.0,12.0214,12.0264,12.0164,12.0214,143200.0
2006-09-12 12:25:00,24.06,24.06,24.05,24.05,51600.0,12.0264,12.0264,12.0214,12.0214,51600.0
2006-09-12 12:30:00,24.05,24.06,24.03,24.04,60400.0,12.0214,12.0264,12.0114,12.0164,60400.0
2006-09-12 12:35:00,24.04,24.06,24.03,24.05,125400.0,12.0164,12.0264,12.0114,12.0214,125400.0
2006-09-12 12:40:00,24.06,24.06,24.04,24.04,67500.0,12.0264,12.0264,12.0164,12.0164,67500.0
2006-09-12 12:45:00,24.04,24.05,23.97,23.98,139400.0,12.0164,12.0214,11.9814,11.9864,139400.0
2006-09-12 12:50:00,23.99,24.02,23.98,24.02,108300.0,11.9914,12.0064,11.9864,12.0064,108300.0
2006-09-12 12:55:00,24.01,24.04,23.99,24.01,81500.0,12.0014,12.0164,11.9914,12.0014,81500.0
2006-09-12 13:00:00,24.02,24.03,23.98,23.98,76200.0,12.0064,12.0114,11.9864,11.9864,76200.0
2006-09-12 13:05:00,23.98,23.99,23.97,23.98,75900.0,11.9864,11.9914,11.9814,11.9864,75900.0
2006-09-12 13:10:00,23.98,23.98,23.93,23.93,92000.0,11.9864,11.9864,11.9614,11.9614,92000.0
2006-09-12 13:15:00,23.94,24.02,23.93,24.0,303900.0,11.9664,12.0064,11.9614,11.9964,303900.0
2006-09-12 13:20:00,24.01,24.01,24.0,24.01,79600.0,12.0014,12.0014,11.9964,12.0014,79600.0
2006-09-12 13:25:00,24.0,24.04,24.0,24.03,87700.0,11.9964,12.0164,11.9964,12.0114,87700.0
2006-09-12 13:30:00,24.03,24.03,24.0,24.01,64300.0,12.0114,12.0114,11.9964,12.0014,64300.0
2006-09-12 13:35:00,24.0,24.05,24.0,24.05,106500.0,11.9964,12.0214,11.9964,12.0214,106500.0
2006-09-12 13:40:00,24.05,24.06,24.04,24.04,72900.0,12.0214,12.0264,12.0164,12.0164,72900.0
2006-09-12 13:45:00,24.05,24.1,24.04,24.09,129200.0,12.0214,12.0464,12.0164,12.0414,129200.0
2006-09-12 13:50:00,24.08,24.09,24.05,24.06,69200.0,12.0364,12.0414,12.0214,12.0264,69200.0
2006-09-12 13:55:00,24.05,24.09,24.01,24.02,94400.0,12.0214,12.0414,12.0014,12.0064,94400.0
2006-09-12 14:00:00,24.02,24.04,24.0,24.0,82800.0,12.0064,12.0164,11.9964,11.9964,82800.0
2006-09-12 14:05:00,24.0,24.01,23.98,24.01,226700.0,11.9964,12.0014,11.9864,12.0014,226700.0
2006-09-12 14:10:00,24.01,24.04,24.0,24.03,148200.0,12.0014,12.0164,11.9964,12.0114,148200.0
2006-09-12 14:15:00,24.03,24.08,24.03,24.07,141900.0,12.0114,12.0364,12.0114,12.0314,141900.0
2006-09-12 14:20:00,24.06,24.08,24.05,24.07,125000.0,12.0264,12.0364,12.0214,12.0314,125000.0
2006-09-12 14:25:00,24.07,24.19,24.06,24.14,302700.0,12.0314,12.0913,12.0264,12.0663,302700.0
2006-09-12 14:30:00,24.15,24.36,24.14,24.36,709200.0,12.0713,12.1763,12.0663,12.1763,709200.0
2006-09-12 14:35:00,24.37,24.39,24.24,24.25,652200.0,12.1813,12.1913,12.1163,12.1213,652200.0
2006-09-12 14:40:00,24.25,24.3,24.23,24.3,679800.0,12.1213,12.1463,12.1113,12.1463,679800.0
2006-09-12 14:45:00,24.28,24.37,24.28,24.35,337800.0,12.1363,12.1813,12.1363,12.1713,337800.0
2006-09-12 14:50:00,24.35,24.35,24.26,24.3,286800.0,12.1713,12.1713,12.1263,12.1463,286800.0
2006-09-12 14:55:00,24.29,24.3,24.25,24.26,244000.0,12.1413,12.1463,12.1213,12.1263,244000.0
2006-09-12 15:00:00,24.25,24.26,24.18,24.19,277800.0,12.1213,12.1263,12.0863,12.0913,277800.0
2006-09-12 15:05:00,24.19,24.23,24.18,24.21,456700.0,12.0913,12.1113,12.0863,12.1013,456700.0
2006-09-12 15:10:00,24.21,24.25,24.19,24.24,337100.0,12.1013,12.1213,12.0913,12.1163,337100.0
2006-09-12 15:15:00,24.25,24.28,24.22,24.23,294300.0,12.1213,12.1363,12.1063,12.1113,294300.0
2006-09-12 15:20:00,24.23,24.26,24.23,24.25,216400.0,12.1113,12.1263,12.1113,12.1213,216400.0
2006-09-12 15:25:00,24.26,24.3,24.25,24.3,476200.0,12.1263,12.1463,12.1213,12.1463,476200.0
2006-09-12 15:30:00,24.3,24.31,24.22,24.22,294300.0,12.1463,12.1513,12.1063,12.1063,294300.0
2006-09-12 15:35:00,24.23,24.25,24.2,24.24,288700.0,12.1113,12.1213,12.0963,12.1163,288700.0
2006-09-12 15:40:00,24.24,24.28,24.24,24.28,346000.0,12.1163,12.1363,12.1163,12.1363,346000.0
2006-09-12 15:45:00,24.28,24.31,24.27,24.31,577600.0,12.1363,12.1513,12.1313,12.1513,577600.0
2006-09-12 15:50:00,24.3,24.32,24.3,24.31,426400.0,12.1463,12.1563,12.1463,12.1513,426400.0
2006-09-12 15:55:00,24.31,24.32,24.3,24.32,435000.0,12.1513,12.1563,12.1463,12.1563,435000.0
2006-09-13 09:30:00,24.49,24.66,24.49,24.66,551500.0,12.2413,12.3263,12.2413,12.3263,551500.0
2006-09-13 09:35:00,24.66,24.88,24.65,24.86,408500.0,12.3263,12.4362,12.3213,12.4262,408500.0
2006-09-13 09:40:00,24.85,24.88,24.75,24.78,354500.0,12.4212,12.4362,12.3713,12.3863,354500.0
2006-09-13 09:45:00,24.78,24.79,24.7,24.7,446600.0,12.3863,12.3913,12.3463,12.3463,446600.0
2006-09-13 09:50:00,24.7,24.7,24.61,24.63,241500.0,12.3463,12.3463,12.3013,12.3113,241500.0
2006-09-13 09:55:00,24.63,24.67,24.61,24.64,380200.0,12.3113,12.3313,12.3013,12.3163,380200.0
2006-09-13 10:00:00,24.64,24.64,24.58,24.58,350700.0,12.3163,12.3163,12.2863,12.2863,350700.0
2006-09-13 10:05:00,24.59,24.59,24.52,24.53,315900.0,12.2913,12.2913,12.2563,12.2613,315900.0
2006-09-13 10:10:00,24.53,24.62,24.52,24.61,397600.0,12.2613,12.3063,12.2563,12.3013,397600.0
2006-09-13 10:15:00,24.62,24.65,24.61,24.64,171100.0,12.3063,12.3213,12.3013,12.3163,171100.0
2006-09-13 10:20:00,24.63,24.68,24.63,24.67,243000.0,12.3113,12.3363,12.3113,12.3313,243000.0
2006-09-13 10:25:00,24.66,24.67,24.6,24.6,173300.0,12.3263,12.3313,12.2963,12.2963,173300.0
2006-09-13 10:30:00,24.61,24.61,24.58,24.59,179900.0,12.3013,12.3013,12.2863,12.2913,179900.0
2006-09-13 10:35:00,24.59,24.59,24.58,24.59,193700.0,12.2913,12.2913,12.2863,12.2913,193700.0
2006-09-13 10:40:00,24.59,24.59,24.57,24.57,96200.0,12.2913,12.2913,12.2813,12.2813,96200.0
2006-09-13 10:45:00,24.58,24.58,24.55,24.56,125600.0,12.2863,12.2863,12.2713,12.2763,125600.0
2006-09-13 10:50:00,24.56,24.58,24.55,24.55,205900.0,12.2763,12.2863,12.2713,12.2713,205900.0
2006-09-13 10:55:00,24.55,24.56,24.51,24.51,153800.0,12.2713,12.2763,12.2513,12.2513,153800.0
2006-09-13 11:00:00,24.51,24.54,24.5,24.53,200900.0,12.2513,12.2663,12.2463,12.2613,200900.0
2006-09-13 11:05:00,24.52,24.55,24.51,24.53,74900.0,12.2563,12.2713,12.2513,12.2613,74900.0
2006-09-13 11:10:00,24.53,24.57,24.53,24.56,238100.0,12.2613,12.2813,12.2613,12.2763,238100.0
2006-09-13 11:15:00,24.56,24.57,24.55,24.55,86100.0,12.2763,12.2813,12.2713,12.2713,86100.0
2006-09-13 11:20:00,24.55,24.56,24.53,24.54,66000.0,12.2713,12.2763,12.2613,12.2663,66000.0
2006-09-13 11:25:00,24.54,24.6,24.53,24.59,319400.0,12.2663,12.2963,12.2613,12.2913,319400.0
2006-09-13 11:30:00,24.59,24.64,24.58,24.6,229400.0,12.2913,12.3163,12.2863,12.2963,229400.0
2006-09-13 11:35:00,24.59,24.62,24.59,24.6,129600.0,12.2913,12.3063,12.2913,12.2963,129600.0
2006-09-13 11:40:00,24.61,24.62,24.59,24.61,154800.0,12.3013,12.3063,12.2913,12.3013,154800.0
2006-09-13 11:45:00,24.62,24.62,24.6,24.6,59800.0,12.3063,12.3063,12.2963,12.2963,59800.0
2006-09-13 11:50:00,24.6,24.61,24.59,24.61,103000.0,12.2963,12.3013,12.2913,12.3013,103000.0
2006-09-13 11:55:00,24.6,24.62,24.6,24.61,84400.0,12.2963,12.3063,12.2963,12.3013,84400.0
2006-09-13 12:00:00,24.62,24.62,24.6,24.6,58500.0,12.3063,12.3063,12.2963,12.2963,58500.0
2006-09-13 12:05:00,24.61,24.61,24.59,24.6,72300.0,12.3013,12.3013,12.2913,12.2963,72300.0
2006-09-13 12:10:00,24.59,24.6,24.58,24.59,135600.0,12.2913,12.2963,12.2863,12.2913,135600.0
2006-09-13 12:15:00,24.59,24.59,24.54,24.55,104400.0,12.2913,12.2913,12.2663,12.2713,104400.0
2006-09-13 12:20:00,24.56,24.56,24.55,24.55,25000.0,12.2763,12.2763,12.2713,12.2713,25000.0
2006-09-13 12:25:00,24.56,24.62,24.55,24.61,114400.0,12.2763,12.3063,12.2713,12.3013,114400.0
2006-09-13 12:30:00,24.62,24.65,24.62,24.63,104800.0,12.3063,12.3213,12.3063,12.3113,104800.0
2006-09-13 12:35:00,24.64,24.64,24.61,24.61,44600.0,12.3163,12.3163,12.3013,12.3013,44600.0
2006-09-13 12:40:00,24.62,24.62,24.61,24.61,39100.0,12.3063,12.3063,12.3013,12.3013,39100.0
2006-09-13 12:45:00,24.62,24.65,24.61,24.64,194400.0,12.3063,12.3213,12.3013,12.3163,194400.0
2006-09-13 12:50:00,24.65,24.67,24.63,24.67,208000.0,12.3213,12.3313,12.3113,12.3313,208000.0
2006-09-13 12:55:00,24.66,24.67,24.64,24.64,76200.0,12.3263,12.3313,12.3163,12.3163,76200.0
2006-09-13 13:00:00,24.65,24.65,24.61,24.63,88000.0,12.3213,12.3213,12.3013,12.3113,88000.0
2006-09-13 13:05:00,24.62,24.66,24.59,24.65,227700.0,12.3063,12.3263,12.2913,12.3213,227700.0
2006-09-13 13:10:00,24.64,24.66,24.64,24.64,166500.0,12.3163,12.3263,12.3163,12.3163,166500.0
2006-09-13 13:15:00,24.64,24.64,24.61,24.61,38700.0,12.3163,12.3163,12.3013,12.3013,38700.0
2006-09-13 13:20:00,24.61,24.63,24.61,24.63,82100.0,12.3013,12.3113,12.3013,12.3113,82100.0
2006-09-13 13:25:00,24.62,24.66,24.62,24.66,188400.0,12.3063,12.3263,12.3063,12.3263,188400.0
2006-09-13 13:30:00,24.65,24.66,24.6,24.61,122500.0,12.3213,12.3263,12.2963,12.3013,122500.0
2006-09-13 13:35:00,24.61,24.66,24.61,24.64,147400.0,12.3013,12.3263,12.3013,12.3163,147400.0
2006-09-13 13:40:00,24.65,24.66,24.65,24.65,23200.0,12.3213,12.3263,12.3213,12.3213,23200.0
2006-09-13 13:45:00,24.66,24.66,24.65,24.66,42700.0,12.3263,12.3263,12.3213,12.3263,42700.0
2006-09-13 13:50:00,24.66,24.66,24.65,24.65,58700.0,12.3263,12.3263,12.3213,12.3213,58700.0
2006-09-13 13:55:00,24.66,24.66,24.65,24.66,39100.0,12.3263,12.3263,12.3213,12.3263,39100.0
2006-09-13 14:00:00,24.66,24.66,24.65,24.66,32100.0,12.3263,12.3263,12.3213,12.3263,32100.0
2006-09-13 14:05:00,24.65,24.72,24.65,24.72,287600.0,12.3213,12.3563,12.3213,12.3563,287600.0
2006-09-13 14:10:00,24.71,24.72,24.67,24.68,82200.0,12.3513,12.3563,12.3313,12.3363,82200.0
2006-09-13 14:15:00,24.68,24.68,24.66,24.67,63400.0,12.3363,12.3363,12.3263,12.3313,63400.0
2006-09-13 14:20:00,24.67,24.71,24.66,24.69,135800.0,12.3313,12.3513,12.3263,12.3413,135800.0
2006-09-13 14:25:00,24.68,24.71,24.68,24.7,154700.0,12.3363,12.3513,12.3363,12.3463,154700.0
2006-09-13 14:30:00,24.7,24.77,24.69,24.76,257200.0,12.3463,12.3813,12.3413,12.3763,257200.0
2006-09-13 14:35:00,24.75,24.85,24.74,24.83,283700.0,12.3713,12.4212,12.3663,12.4112,283700.0
2006-09-13 14:40:00,24.84,24.85,24.78,24.83,316100.0,12.4162,12.4212,12.3863,12.4112,316100.0
2006-09-13 14:45:00,24.84,24.84,24.82,24.82,112500.0,12.4162,12.4162,12.4062,12.4062,112500.0
2006-09-13 14:50:00,24.81,24.81,24.75,24.76,170600.0,12.4012,12.4012,12.3713,12.3763,170600.0
2006-09-13 14:55:00,24.77,24.77,24.76,24.76,65800.0,12.3813,12.3813,12.3763,12.3763,65800.0
2006-09-13 15:00:00,24.77,24.77,24.74,24.75,158000.0,12.3813,12.3813,12.3663,12.3713,158000.0
2006-09-13 15:05:00,24.74,24.75,24.73,24.74,246100.0,12.3663,12.3713,12.3613,12.3663,246100.0
2006-09-13 15:10:00,24.73,24.75,24.73,24.74,182300.0,12.3613,12.3713,12.3613,12.3663,182300.0
2006-09-13 15:15:00,24.74,24.76,24.71,24.76,342000.0,12.3663,12.3763,12.3513,12.3763,342000.0
2006-09-13 15:20:00,24.76,24.78,24.75,24.75,210300.0,12.3763,12.3863,12.3713,12.3713,210300.0
2006-09-13 15:25:00,24.75,24.77,24.74,24.76,242200.0,12.3713,12.3813,12.3663,12.3763,242200.0
2006-09-13 15:30:00,24.76,24.77,24.73,24.74,432400.0,12.3763,12.3813,12.3613,12.3663,432400.0
2006-09-13 15:35:00,24.74,24.81,24.74,24.77,156400.0,12.3663,12.4012,12.3663,12.3813,156400.0
2006-09-13 15:40:00,24.78,24.82,24.77,24.8,346500.0,12.3863,12.4062,12.3813,12.3962,346500.0
2006-09-13 15:45:00,24.81,24.82,24.8,24.81,229600.0,12.4012,12.4062,12.3962,12.4012,229600.0
2006-09-13 15:50:00,24.81,24.81,24.75,24.76,370700.0,12.4012,12.4012,12.3713,12.3763,370700.0
2006-09-13 15:55:00,24.77,24.83,24.75,24.83,451700.0,12.3813,12.4112,12.3713,12.4112,451700.0
2006-09-14 09:30:00,24.85,24.91,24.83,24.9,277600.0,12.4212,12.4512,12.4112,12.4462,277600.0
2006-09-14 09:35:00,24.91,24.91,24.83,24.84,183500.0,12.4512,12.4512,12.4112,12.4162,183500.0
2006-09-14 09:40:00,24.84,24.88,24.81,24.83,173500.0,12.4162,12.4362,12.4012,12.4112,173500.0
2006-09-14 09:45:00,24.82,24.84,24.82,24.83,174300.0,12.4062,12.4162,12.4062,12.4112,174300.0
2006-09-14 09:50:00,24.84,24.84,24.6,24.6,260500.0,12.4162,12.4162,12.2963,12.2963,260500.0
2006-09-14 09:55:00,24.6,24.73,24.54,24.7,310900.0,12.2963,12.3613,12.2663,12.3463,310900.0
2006-09-14 10:00:00,24.69,24.72,24.69,24.69,228000.0,12.3413,12.3563,12.3413,12.3413,228000.0
2006-09-14 10:05:00,24.7,24.71,24.64,24.64,98300.0,12.3463,12.3513,12.3163,12.3163,98300.0
2006-09-14 10:10:00,24.64,24.65,24.6,24.61,156500.0,12.3163,12.3213,12.2963,12.3013,156500.0
2006-09-14 10:15:00,24.62,24.67,24.61,24.65,101200.0,12.3063,12.3313,12.3013,12.3213,101200.0
2006-09-14 10:20:00,24.65,24.66,24.63,24.63,99900.0,12.3213,12.3263,12.3113,12.3113,99900.0
2006-09-14 10:25:00,24.63,24.66,24.62,24.63,169400.0,12.3113,12.3263,12.3063,12.3113,169400.0
2006-09-14 10:30:00,24.64,24.64,24.61,24.63,112400.0,12.3163,12.3163,12.3013,12.3113,112400.0
2006-09-14 10:35:00,24.62,24.64,24.62,24.63,78800.0,12.3063,12.3163,12.3063,12.3113,78800.0
2006-09-14 10:40:00,24.63,24.63,24.62,24.63,41900.0,12.3113,12.3113,12.3063,12.3113,41900.0
2006-09-14 10:45:00,24.63,24.67,24.62,24.67,139000.0,12.3113,12.3313,12.3063,12.3313,139000.0
2006-09-14 10:50:00,24.67,24.67,24.63,24.65,141300.0,12.3313,12.3313,12.3113,12.3213,141300.0
2006-09-14 10:55:00,24.65,24.65,24.63,24.63,38800.0,12.3213,12.3213,12.3113,12.3113,38800.0
2006-09-14 11:00:00,24.64,24.65,24.63,24.64,115900.0,12.3163,12.3213,12.3113,12.3163,115900.0
2006-09-14 11:05:00,24.64,24.67,24.63,24.66,76600.0,12.3163,12.3313,12.3113,12.3263,76600.0
2006-09-14 11:10:00,24.67,24.69,24.66,24.69,52000.0,12.3313,12.3413,12.3263,12.3413,52000.0
2006-09-14 11:15:00,24.69,24.72,24.68,24.72,128900.0,12.3413,12.3563,12.3363,12.3563,128900.0
2006-09-14 11:20:00,24.72,24.72,24.68,24.69,96600.0,12.3563,12.3563,12.3363,12.3413,96600.0
2006-09-14 11:25:00,24.69,24.71,24.67,24.67,118600.0,12.3413,12.3513,12.3313,12.3313,118600.0
2006-09-14 11:30:00,24.67,24.69,24.66,24.69,178300.0,12.3313,12.3413,12.3263,12.3413,178300.0
2006-09-14 11:35:00,24.69,24.7,24.66,24.67,77200.0,12.3413,12.3463,12.3263,12.3313,77200.0
2006-09-14 11:40:00,24.67,24.7,24.67,24.68,66100.0,12.3313,12.3463,12.3313,12.3363,66100.0
2006-09-14 11:45:00,24.69,24.69,24.66,24.66,162000.0,12.3413,12.3413,12.3263,12.3263,162000.0
2006-09-14 11:50:00,24.66,24.68,24.66,24.66,44200.0,12.3263,12.3363,12.3263,12.3263,44200.0
2006-09-14 11:55:00,24.67,24.68,24.66,24.68,26100.0,12.3313,12.3363,12.3263,12.3363,26100.0
2006-09-14 12:00:00,24.68,24.69,24.67,24.68,45700.0,12.3363,12.3413,12.3313,12.3363,45700.0
2006-09-14 12:05:00,24.67,24.68,24.66,24.67,49700.0,12.3313,12.3363,12.3263,12.3313,49700.0
2006-09-14 12:10:00,24.67,24.7,24.67,24.69,41100.0,12.3313,12.3463,12.3313,12.3413,41100.0
2006-09-14 12:15:00,24.68,24.7,24.68,24.7,50600.0,12.3363,12.3463,12.3363,12.3463,50600.0
2006-09-14 12:20:00,24.7,24.71,24.69,24.69,109400.0,12.3463,12.3513,12.3413,12.3413,109400.0
2006-09-14 12:25:00,24.69,24.71,24.68,24.69,65400.0,12.3413,12.3513,12.3363,12.3413,65400.0
2006-09-14 12:30:00,24.69,24.7,24.68,24.68,60900.0,12.3413,12.3463,12.3363,12.3363,60900.0
2006-09-14 12:35:00,24.68,24.7,24.66,24.69,70500.0,12.3363,12.3463,12.3263,12.3413,70500.0
2006-09-14 12:40:00,24.69,24.7,24.67,24.68,51200.0,12.3413,12.3463,12.3313,12.3363,51200.0
2006-09-14 12:45:00,24.68,24.69,24.67,24.69,37300.0,12.3363,12.3413,12.3313,12.3413,37300.0
2006-09-14 12:50:00,24.69,24.7,24.68,24.68,93200.0,12.3413,12.3463,12.3363,12.3363,93200.0
2006-09-14 12:55:00,24.67,24.69,24.67,24.68,45400.0,12.3313,12.3413,12.3313,12.3363,45400.0
2006-09-14 13:00:00,24.69,24.69,24.67,24.68,121300.0,12.3413,12.3413,12.3313,12.3363,121300.0
2006-09-14 13:05:00,24.69,24.7,24.68,24.7,35600.0,12.3413,12.3463,12.3363,12.3463,35600.0
2006-09-14 13:10:00,24.69,24.7,24.69,24.7,36500.0,12.3413,12.3463,12.3413,12.3463,36500.0
2006-09-14 13:15:00,24.7,24.71,24.7,24.71,18100.0,12.3463,12.3513,12.3463,12.3513,18100.0
2006-09-14 13:20:00,24.7,24.71,24.69,24.7,23400.0,12.3463,12.3513,12.3413,12.3463,23400.0
2006-09-14 13:25:00,24.7,24.71,24.69,24.7,146500.0,12.3463,12.3513,12.3413,12.3463,146500.0
2006-09-14 13:30:00,24.7,24.71,24.69,24.69,213900.0,12.3463,12.3513,12.3413,12.3413,213900.0
2006-09-14 13:35:00,24.69,24.7,24.69,24.7,134300.0,12.3413,12.3463,12.3413,12.3463,134300.0
2006-09-14 13:40:00,24.7,24.7,24.68,24.69,219900.0,12.3463,12.3463,12.3363,12.3413,219900.0
2006-09-14 13:45:00,24.69,24.7,24.69,24.69,101800.0,12.3413,12.3463,12.3413,12.3413,101800.0
2006-09-14 13:50:00,24.7,24.7,24.67,24.68,115800.0,12.3463,12.3463,12.3313,12.3363,115800.0
2006-09-14 13:55:00,24.69,24.69,24.67,24.68,69700.0,12.3413,12.3413,12.3313,12.3363,69700.0
2006-09-14 14:00:00,24.68,24.69,24.67,24.68,39400.0,12.3363,12.3413,12.3313,12.3363,39400.0
2006-09-14 14:05:00,24.68,24.68,24.67,24.67,31900.0,12.3363,12.3363,12.3313,12.3313,31900.0
2006-09-14 14:10:00,24.67,24.68,24.66,24.67,141100.0,12.3313,12.3363,12.3263,12.3313,141100.0
2006-09-14 14:15:00,24.67,24.68,24.65,24.65,404000.0,12.3313,12.3363,12.3213,12.3213,404000.0
2006-09-14 14:20:00,24.66,24.69,24.65,24.67,187300.0,12.3263,12.3413,12.3213,12.3313,187300.0
2006-09-14 14:25:00,24.67,24.68,24.65,24.67,190400.0,12.3313,12.3363,12.3213,12.3313,190400.0
2006-09-14 14:30:00,24.68,24.68,24.66,24.66,81400.0,12.3363,12.3363,12.3263,12.3263,81400.0
2006-09-14 14:35:00,24.66,24.66,24.64,24.66,49200.0,12.3263,12.3263,12.3163,12.3263,49200.0
2006-09-14 14:40:00,24.65,24.66,24.64,24.66,63500.0,12.3213,12.3263,12.3163,12.3263,63500.0
2006-09-14 14:45:00,24.65,24.66,24.62,24.62,113400.0,12.3213,12.3263,12.3063,12.3063,113400.0
2006-09-14 14:50:00,24.62,24.62,24.6,24.61,159500.0,12.3063,12.3063,12.2963,12.3013,159500.0
2006-09-14 14:55:00,24.6,24.61,24.59,24.6,205000.0,12.2963,12.3013,12.2913,12.2963,205000.0
2006-09-14 15:00:00,24.6,24.61,24.59,24.6,174700.0,12.2963,12.3013,12.2913,12.2963,174700.0
2006-09-14 15:05:00,24.61,24.61,24.59,24.59,182300.0,12.3013,12.3013,12.2913,12.2913,182300.0
2006-09-14 15:10:00,24.59,24.6,24.58,24.58,102100.0,12.2913,12.2963,12.2863,12.2863,102100.0
2006-09-14 15:15:00,24.58,24.64,24.58,24.64,114100.0,12.2863,12.3163,12.2863,12.3163,114100.0
2006-09-14 15:20:00,24.65,24.65,24.64,24.65,44800.0,12.3213,12.3213,12.3163,12.3213,44800.0
2006-09-14 15:25:00,24.65,24.68,24.65,24.67,94900.0,12.3213,12.3363,12.3213,12.3313,94900.0
2006-09-14 15:30:00,24.66,24.67,24.63,24.66,94600.0,12.3263,12.3313,12.3113,12.3263,94600.0
2006-09-14 15:35:00,24.66,24.66,24.61,24.62,110700.0,12.3263,12.3263,12.3013,12.3063,110700.0
2006-09-14 15:40:00,24.63,24.66,24.62,24.65,160100.0,12.3113,12.3263,12.3063,12.3213,160100.0
2006-09-14 15:45:00,24.65,24.7,24.62,24.68,255100.0,12.3213,12.3463,12.3063,12.3363,255100.0
2006-09-14 15:50:00,24.69,24.7,24.64,24.66,237000.0,12.3413,12.3463,12.3163,12.3263,237000.0
2006-09-14 15:55:00,24.66,24.68,24.64,24.67,350700.0,12.3263,12.3363,12.3163,12.3313,350700.0
2006-09-15 09:30:00,25.04,25.1,25.04,25.1,1900.0,12.5162,12.5462,12.5162,12.5462,1900.0
2006-09-15 09:35:00,25.01,25.1,24.9,25.0,2024800.0,12.5012,12.5462,12.4462,12.4962,2024800.0
2006-09-15 09:40:00,25.0,25.0,24.87,24.96,258400.0,12.4962,12.4962,12.4312,12.4762,258400.0
2006-09-15 09:45:00,24.96,25.0,24.96,24.97,260400.0,12.4762,12.4962,12.4762,12.4812,260400.0
2006-09-15 09:50:00,24.97,24.98,24.93,24.94,183300.0,12.4812,12.4862,12.4612,12.4662,183300.0
2006-09-15 09:55:00,24.94,25.0,24.93,24.95,169900.0,12.4662,12.4962,12.4612,12.4712,169900.0
2006-09-15 10:00:00,24.95,25.0,24.95,24.99,191800.0,12.4712,12.4962,12.4712,12.4912,191800.0
2006-09-15 10:05:00,25.0,25.01,24.98,24.99,474600.0,12.4962,12.5012,12.4862,12.4912,474600.0
2006-09-15 10:10:00,25.0,25.0,24.97,25.0,95300.0,12.4962,12.4962,12.4812,12.4962,95300.0
2006-09-15 10:15:00,25.0,25.0,24.98,24.98,105200.0,12.4962,12.4962,12.4862,12.4862,105200.0
2006-09-15 10:20:00,24.99,25.0,24.98,24.99,54500.0,12.4912,12.4962,12.4862,12.4912,54500.0
2006-09-15 10:25:00,24.99,25.03,24.99,25.03,359400.0,12.4912,12.5112,12.4912,12.5112,359400.0
2006-09-15 10:30:00,25.02,25.06,25.02,25.04,138600.0,12.5062,12.5262,12.5062,12.5162,138600.0
2006-09-15 10:35:00,25.05,25.05,25.02,25.03,77000.0,12.5212,12.5212,12.5062,12.5112,77000.0
2006-09-15 10:40:00,25.02,25.05,25.02,25.02,70200.0,12.5062,12.5212,12.5062,12.5062,70200.0
2006-09-15 10:45:00,25.03,25.07,25.0,25.07,188900.0,12.5112,12.5312,12.4962,12.5312,188900.0
2006-09-15 10:50:00,25.07,25.08,25.05,25.06,84300.0,12.5312,12.5362,12.5212,12.5262,84300.0
2006-09-15 10:55:00,25.06,25.08,25.05,25.07,154300.0,12.5262,12.5362,12.5212,12.5312,154300.0
2006-09-15 11:00:00,25.07,25.09,25.07,25.07,124400.0,12.5312,12.5412,12.5312,12.5312,124400.0
2006-09-15 11:05:00,25.07,25.09,25.06,25.06,160900.0,12.5312,12.5412,12.5262,12.5262,160900.0
2006-09-15 11:10:00,25.07,25.08,25.05,25.06,50300.0,12.5312,12.5362,12.5212,12.5262,50300.0
2006-09-15 11:15:00,25.06,25.06,25.04,25.04,95800.0,12.5262,12.5262,12.5162,12.5162,95800.0
2006-09-15 11:20:00,25.05,25.05,25.03,25.04,128700.0,12.5212,12.5212,12.5112,12.5162,128700.0
2006-09-15 11:25:00,25.04,25.08,25.04,25.08,106500.0,12.5162,12.5362,12.5162,12.5362,106500.0
2006-09-15 11:30:00,25.08,25.1,25.07,25.09,174800.0,12.5362,12.5462,12.5312,12.5412,174800.0
2006-09-15 11:35:00,25.1,25.1,25.04,25.06,140900.0,12.5462,12.5462,12.5162,12.5262,140900.0
2006-09-15 11:40:00,25.05,25.07,25.04,25.06,57000.0,12.5212,12.5312,12.5162,12.5262,57000.0
2006-09-15 11:45:00,25.06,25.07,25.05,25.06,68700.0,12.5262,12.5312,12.5212,12.5262,68700.0
2006-09-15 11:50:00,25.06,25.07,25.05,25.07,47200.0,12.5262,12.5312,12.5212,12.5312,47200.0
2006-09-15 11:55:00,25.06,25.08,25.06,25.07,46900.0,12.5262,12.5362,12.5262,12.5312,46900.0
2006-09-15 12:00:00,25.07,25.08,25.05,25.07,67100.0,12.5312,12.5362,12.5212,12.5312,67100.0
2006-09-15 12:05:00,25.06,25.07,25.05,25.06,47700.0,12.5262,12.5312,12.5212,12.5262,47700.0
2006-09-15 12:10:00,25.07,25.08,25.07,25.07,61700.0,12.5312,12.5362,12.5312,12.5312,61700.0
2006-09-15 12:15:00,25.07,25.08,25.07,25.08,97700.0,12.5312,12.5362,12.5312,12.5362,97700.0
2006-09-15 12:20:00,25.07,25.08,25.06,25.07,68900.0,12.5312,12.5362,12.5262,12.5312,68900.0
2006-09-15 12:25:00,25.06,25.06,25.05,25.05,63700.0,12.5262,12.5262,12.5212,12.5212,63700.0
2006-09-15 12:30:00,25.05,25.07,25.05,25.06,57600.0,12.5212,12.5312,12.5212,12.5262,57600.0
2006-09-15 12:35:00,25.06,25.06,25.05,25.06,81900.0,12.5262,12.5262,12.5212,12.5262,81900.0
2006-09-15 12:40:00,25.05,25.06,25.03,25.04,63900.0,12.5212,12.5262,12.5112,12.5162,63900.0
2006-09-15 12:45:00,25.03,25.04,24.98,25.02,197500.0,12.5112,12.5162,12.4862,12.5062,197500.0
2006-09-15 12:50:00,25.02,25.02,25.0,25.0,53500.0,12.5062,12.5062,12.4962,12.4962,53500.0
2006-09-15 12:55:00,25.0,25.03,25.0,25.01,137400.0,12.4962,12.5112,12.4962,12.5012,137400.0
2006-09-15 13:00:00,25.02,25.02,25.0,25.01,166900.0,12.5062,12.5062,12.4962,12.5012,166900.0
2006-09-15 13:05:00,25.01,25.02,25.0,25.02,109300.0,12.5012,12.5062,12.4962,12.5062,109300.0
2006-09-15 13:10:00,25.02,25.05,25.01,25.04,163600.0,12.5062,12.5212,12.5012,12.5162,163600.0
2006-09-15 13:15:00,25.04,25.04,25.02,25.03,76400.0,12.5162,12.5162,12.5062,12.5112,76400.0
2006-09-15 13:20:00,25.02,25.03,25.02,25.03,62100.0,12.5062,12.5112,12.5062,12.5112,62100.0
2006-09-15 13:25:00,25.03,25.03,25.01,25.02,59900.0,12.5112,12.5112,12.5012,12.5062,59900.0
2006-09-15 13:30:00,25.01,25.02,25.01,25.01,56000.0,12.5012,12.5062,12.5012,12.5012,56000.0
2006-09-15 13:35:00,25.0,25.02,25.0,25.0,109600.0,12.4962,12.5062,12.4962,12.4962,109600.0
2006-09-15 13:40:00,25.01,25.01,24.99,24.99,170600.0,12.5012,12.5012,12.4912,12.4912,170600.0
2006-09-15 13:45:00,24.99,25.0,24.98,24.99,83200.0,12.4912,12.4962,12.4862,12.4912,83200.0
2006-09-15 13:50:00,24.98,25.0,24.98,24.99,103800.0,12.4862,12.4962,12.4862,12.4912,103800.0
2006-09-15 13:55:00,24.99,25.01,24.99,24.99,181500.0,12.4912,12.5012,12.4912,12.4912,181500.0
2006-09-15 14:00:00,24.99,25.0,24.99,24.99,97400.0,12.4912,12.4962,12.4912,12.4912,97400.0
2006-09-15 14:05:00,25.0,25.0,24.98,24.99,95600.0,12.4962,12.4962,12.4862,12.4912,95600.0
2006-09-15 14:10:00,24.99,25.0,24.98,24.98,83000.0,12.4912,12.4962,12.4862,12.4862,83000.0
2006-09-15 14:15:00,24.99,25.0,24.98,24.98,64700.0,12.4912,12.4962,12.4862,12.4862,64700.0
2006-09-15 14:20:00,24.98,24.99,24.98,24.99,46600.0,12.4862,12.4912,12.4862,12.4912,46600.0
2006-09-15 14:25:00,24.99,24.99,24.98,24.98,51300.0,12.4912,12.4912,12.4862,12.4862,51300.0
2006-09-15 14:30:00,24.98,24.99,24.98,24.99,69500.0,12.4862,12.4912,12.4862,12.4912,69500.0
2006-09-15 14:35:00,24.98,25.0,24.98,24.99,429300.0,12.4862,12.4962,12.4862,12.4912,429300.0
2006-09-15 14:40:00,24.99,24.99,24.98,24.98,86400.0,12.4912,12.4912,12.4862,12.4862,86400.0
2006-09-15 14:45:00,24.98,24.99,24.98,24.98,91000.0,12.4862,12.4912,12.4862,12.4862,91000.0
2006-09-15 14:50:00,24.98,24.99,24.95,24.96,245600.0,12.4862,12.4912,12.4712,12.4762,245600.0
2006-09-15 14:55:00,24.96,24.96,24.92,24.95,390800.0,12.4762,12.4762,12.4562,12.4712,390800.0
2006-09-15 15:00:00,24.95,24.95,24.94,24.95,131700.0,12.4712,12.4712,12.4662,12.4712,131700.0
2006-09-15 15:05:00,24.95,24.95,24.93,24.95,164100.0,12.4712,12.4712,12.4612,12.4712,164100.0
2006-09-15 15:10:00,24.94,24.99,24.93,24.96,730600.0,12.4662,12.4912,12.4612,12.4762,730600.0
2006-09-15 15:15:00,24.96,24.96,24.93,24.95,288000.0,12.4762,12.4762,12.4612,12.4712,288000.0
2006-09-15 15:20:00,24.95,24.97,24.94,24.96,133800.0,12.4712,12.4812,12.4662,12.4762,133800.0
2006-09-15 15:25:00,24.96,24.96,24.93,24.94,211900.0,12.4762,12.4762,12.4612,12.4662,211900.0
2006-09-15 15:30:00,24.94,24.94,24.91,24.93,140400.0,12.4662,12.4662,12.4512,12.4612,140400.0
2006-09-15 15:35:00,24.92,24.93,24.89,24.89,228400.0,12.4562,12.4612,12.4412,12.4412,228400.0
2006-09-15 15:40:00,24.9,24.91,24.89,24.9,278400.0,12.4462,12.4512,12.4412,12.4462,278400.0
2006-09-15 15:45:00,24.9,24.96,24.89,24.94,467500.0,12.4462,12.4762,12.4412,12.4662,467500.0
2006-09-15 15:50:00,24.95,24.95,24.92,24.95,184700.0,12.4712,12.4712,12.4562,12.4712,184700.0
2006-09-15 15:55:00,24.95,24.95,24.91,24.92,313500.0,12.4712,12.4712,12.4512,12.4562,313500.0
2006-09-18 09:30:00,25.04,25.11,25.0,25.1,331000.0,12.5162,12.5512,12.4962,12.5462,331000.0
2006-09-18 09:35:00,25.1,25.11,25.05,25.06,183400.0,12.5462,12.5512,12.5212,12.5262,183400.0
2006-09-18 09:40:00,25.06,25.07,25.02,25.03,196600.0,12.5262,12.5312,12.5062,12.5112,196600.0
2006-09-18 09:45:00,25.02,25.03,24.95,24.95,212200.0,12.5062,12.5112,12.4712,12.4712,212200.0
2006-09-18 09:50:00,24.95,24.95,24.77,24.9,273900.0,12.4712,12.4712,12.3813,12.4462,273900.0
2006-09-18 09:55:00,24.89,25.04,24.89,25.03,242700.0,12.4412,12.5162,12.4412,12.5112,242700.0
2006-09-18 10:00:00,25.03,25.05,24.94,25.0,197600.0,12.5112,12.5212,12.4662,12.4962,197600.0
2006-09-18 10:05:00,25.0,25.01,24.98,25.0,69000.0,12.4962,12.5012,12.4862,12.4962,69000.0
2006-09-18 10:10:00,25.0,25.0,24.98,24.98,81200.0,12.4962,12.4962,12.4862,12.4862,81200.0
2006-09-18 10:15:00,24.98,25.0,24.97,24.99,136000.0,12.4862,12.4962,12.4812,12.4912,136000.0
2006-09-18 10:20:00,24.99,25.0,24.98,25.0,151400.0,12.4912,12.4962,12.4862,12.4962,151400.0
2006-09-18 10:25:00,25.0,25.0,24.98,24.98,103600.0,12.4962,12.4962,12.4862,12.4862,103600.0
2006-09-18 10:30:00,24.98,24.99,24.96,24.97,122200.0,12.4862,12.4912,12.4762,12.4812,122200.0
2006-09-18 10:35:00,24.97,24.98,24.96,24.97,70700.0,12.4812,12.4862,12.4762,12.4812,70700.0
2006-09-18 10:40:00,24.98,24.98,24.94,24.95,54600.0,12.4862,12.4862,12.4662,12.4712,54600.0
2006-09-18 10:45:00,24.94,24.98,24.94,24.98,115900.0,12.4662,12.4862,12.4662,12.4862,115900.0
2006-09-18 10:50:00,24.98,25.0,24.93,24.99,70000.0,12.4862,12.4962,12.4612,12.4912,70000.0
2006-09-18 10:55:00,24.99,24.99,24.98,24.99,52400.0,12.4912,12.4912,12.4862,12.4912,52400.0
2006-09-18 11:00:00,24.99,25.0,24.98,24.99,48900.0,12.4912,12.4962,12.4862,12.4912,48900.0
2006-09-18 11:05:00,24.98,25.01,24.98,24.99,154800.0,12.4862,12.5012,12.4862,12.4912,154800.0
2006-09-18 11:10:00,24.99,25.0,24.98,24.99,75600.0,12.4912,12.4962,12.4862,12.4912,75600.0
2006-09-18 11:15:00,25.0,25.0,24.97,24.98,115900.0,12.4962,12.4962,12.4812,12.4862,115900.0
2006-09-18 11:20:00,24.97,24.99,24.96,24.98,103300.0,12.4812,12.4912,12.4762,12.4862,103300.0
2006-09-18 11:25:00,24.98,24.99,24.97,24.98,64300.0,12.4862,12.4912,12.4812,12.4862,64300.0
2006-09-18 11:30:00,24.98,25.0,24.98,25.0,179600.0,12.4862,12.4962,12.4862,12.4962,179600.0
2006-09-18 11:35:00,25.0,25.01,24.99,25.0,133600.0,12.4962,12.5012,12.4912,12.4962,133600.0
2006-09-18 11:40:00,25.0,25.0,24.95,25.0,130100.0,12.4962,12.4962,12.4712,12.4962,130100.0
2006-09-18 11:45:00,24.99,25.0,24.98,25.0,53600.0,12.4912,12.4962,12.4862,12.4962,53600.0
2006-09-18 11:50:00,25.0,25.01,24.97,24.98,95100.0,12.4962,12.5012,12.4812,12.4862,95100.0
2006-09-18 11:55:00,24.97,24.97,24.94,24.95,88300.0,12.4812,12.4812,12.4662,12.4712,88300.0
2006-09-18 12:00:00,24.94,24.96,24.91,24.93,139500.0,12.4662,12.4762,12.4512,12.4612,139500.0
2006-09-18 12:05:00,24.94,24.95,24.91,24.91,85800.0,12.4662,12.4712,12.4512,12.4512,85800.0
2006-09-18 12:10:00,24.91,24.92,24.9,24.91,87200.0,12.4512,12.4562,12.4462,12.4512,87200.0
2006-09-18 12:15:00,24.91,24.94,24.91,24.94,35300.0,12.4512,12.4662,12.4512,12.4662,35300.0
2006-09-18 12:20:00,24.93,24.95,24.92,24.95,55100.0,12.4612,12.4712,12.4562,12.4712,55100.0
2006-09-18 12:25:00,24.95,24.96,24.93,24.95,135400.0,12.4712,12.4762,12.4612,12.4712,135400.0
2006-09-18 12:30:00,24.94,24.95,24.91,24.93,80100.0,12.4662,12.4712,12.4512,12.4612,80100.0
2006-09-18 12:35:00,24.94,24.94,24.92,24.93,42900.0,12.4662,12.4662,12.4562,12.4612,42900.0
2006-09-18 12:40:00,24.93,24.93,24.9,24.91,86500.0,12.4612,12.4612,12.4462,12.4512,86500.0
2006-09-18 12:45:00,24.91,24.92,24.89,24.89,86700.0,12.4512,12.4562,12.4412,12.4412,86700.0
2006-09-18 12:50:00,24.89,24.91,24.89,24.9,34800.0,12.4412,12.4512,12.4412,12.4462,34800.0
2006-09-18 12:55:00,24.9,24.91,24.88,24.89,56500.0,12.4462,12.4512,12.4362,12.4412,56500.0
2006-09-18 13:00:00,24.89,24.92,24.86,24.86,113900.0,12.4412,12.4562,12.4262,12.4262,113900.0
2006-09-18 13:05:00,24.87,24.89,24.86,24.88,45800.0,12.4312,12.4412,12.4262,12.4362,45800.0
2006-09-18 13:10:00,24.89,24.89,24.87,24.87,36600.0,12.4412,12.4412,12.4312,12.4312,36600.0
2006-09-18 13:15:00,24.87,24.88,24.87,24.88,35800.0,12.4312,12.4362,12.4312,12.4362,35800.0
2006-09-18 13:20:00,24.88,24.89,24.87,24.87,61900.0,12.4362,12.4412,12.4312,12.4312,61900.0
2006-09-18 13:25:00,24.88,24.88,24.85,24.85,62100.0,12.4362,12.4362,12.4212,12.4212,62100.0
2006-09-18 13:30:00,24.85,24.86,24.84,24.84,41000.0,12.4212,12.4262,12.4162,12.4162,41000.0
2006-09-18 13:35:00,24.83,24.87,24.81,24.82,41400.0,12.4112,12.4312,12.4012,12.4062,41400.0
2006-09-18 13:40:00,24.82,24.82,24.79,24.8,58700.0,12.4062,12.4062,12.3913,12.3962,58700.0
2006-09-18 13:45:00,24.8,24.8,24.77,24.78,80400.0,12.3962,12.3962,12.3813,12.3863,80400.0
2006-09-18 13:50:00,24.78,24.79,24.76,24.77,58600.0,12.3863,12.3913,12.3763,12.3813,58600.0
2006-09-18 13:55:00,24.77,24.79,24.77,24.78,63400.0,12.3813,12.3913,12.3813,12.3863,63400.0
2006-09-18 14:00:00,24.79,24.79,24.75,24.75,82700.0,12.3913,12.3913,12.3713,12.3713,82700.0
2006-09-18 14:05:00,24.76,24.76,24.74,24.74,54500.0,12.3763,12.3763,12.3663,12.3663,54500.0
2006-09-18 14:10:00,24.75,24.77,24.74,24.75,89900.0,12.3713,12.3813,12.3663,12.3713,89900.0
2006-09-18 14:15:00,24.76,24.76,24.74,24.75,53700.0,12.3763,12.3763,12.3663,12.3713,53700.0
2006-09-18 14:20:00,24.74,24.76,24.74,24.76,59800.0,12.3663,12.3763,12.3663,12.3763,59800.0
2006-09-18 14:25:00,24.76,24.76,24.73,24.73,99900.0,12.3763,12.3763,12.3613,12.3613,99900.0
2006-09-18 14:30:00,24.74,24.74,24.7,24.71,136800.0,12.3663,12.3663,12.3463,12.3513,136800.0
2006-09-18 14:35:00,24.72,24.75,24.72,24.75,172400.0,12.3563,12.3713,12.3563,12.3713,172400.0
2006-09-18 14:40:00,24.75,24.77,24.74,24.75,153600.0,12.3713,12.3813,12.3663,12.3713,153600.0
2006-09-18 14:45:00,24.75,24.79,24.75,24.78,192200.0,12.3713,12.3913,12.3713,12.3863,192200.0
2006-09-18 14:50:00,24.78,24.8,24.78,24.79,144900.0,12.3863,12.3962,12.3863,12.3913,144900.0
2006-09-18 14:55:00,24.79,24.8,24.79,24.79,70000.0,12.3913,12.3962,12.3913,12.3913,70000.0
2006-09-18 15:00:00,24.79,24.82,24.78,24.81,143900.0,12.3913,12.4062,12.3863,12.4012,143900.0
2006-09-18 15:05:00,24.81,24.85,24.8,24.84,184600.0,12.4012,12.4212,12.3962,12.4162,184600.0
2006-09-18 15:10:00,24.85,24.86,24.84,24.86,127700.0,12.4212,12.4262,12.4162,12.4262,127700.0
2006-09-18 15:15:00,24.86,24.86,24.84,24.84,95900.0,12.4262,12.4262,12.4162,12.4162,95900.0
2006-09-18 15:20:00,24.84,24.85,24.8,24.81,87900.0,12.4162,12.4212,12.3962,12.4012,87900.0
2006-09-18 15:25:00,24.81,24.82,24.8,24.8,77500.0,12.4012,12.4062,12.3962,12.3962,77500.0
2006-09-18 15:30:00,24.81,24.84,24.81,24.84,113000.0,12.4012,12.4162,12.4012,12.4162,113000.0
2006-09-18 15:35:00,24.84,24.85,24.8,24.84,143200.0,12.4162,12.4212,12.3962,12.4162,143200.0
2006-09-18 15:40:00,24.84,24.89,24.83,24.88,203900.0,12.4162,12.4412,12.4112,12.4362,203900.0
2006-09-18 15:45:00,24.88,24.89,24.85,24.88,192600.0,12.4362,12.4412,12.4212,12.4362,192600.0
2006-09-18 15:50:00,24.88,24.9,24.83,24.83,321000.0,12.4362,12.4462,12.4112,12.4112,321000.0
2006-09-18 15:55:00,24.84,24.88,24.83,24.88,189400.0,12.4162,12.4362,12.4112,12.4362,189400.0
2006-09-19 09:30:00,24.88,24.88,24.65,24.82,170800.0,12.4362,12.4362,12.3213,12.4062,170800.0
2006-09-19 09:35:00,24.81,24.85,24.75,24.75,75600.0,12.4012,12.4212,12.3713,12.3713,75600.0
2006-09-19 09:40:00,24.74,24.76,24.73,24.73,103000.0,12.3663,12.3763,12.3613,12.3613,103000.0
2006-09-19 09:45:00,24.73,24.73,24.61,24.63,137300.0,12.3613,12.3613,12.3013,12.3113,137300.0
2006-09-19 09:50:00,24.63,24.64,24.6,24.63,143500.0,12.3113,12.3163,12.2963,12.3113,143500.0
2006-09-19 09:55:00,24.62,24.62,24.57,24.6,154600.0,12.3063,12.3063,12.2813,12.2963,154600.0
2006-09-19 10:00:00,24.6,24.66,24.58,24.66,103500.0,12.2963,12.3263,12.2863,12.3263,103500.0
2006-09-19 10:05:00,24.66,24.66,24.63,24.65,51700.0,12.3263,12.3263,12.3113,12.3213,51700.0
2006-09-19 10:10:00,24.65,24.65,24.63,24.64,80600.0,12.3213,12.3213,12.3113,12.3163,80600.0
2006-09-19 10:15:00,24.64,24.64,24.56,24.56,154000.0,12.3163,12.3163,12.2763,12.2763,154000.0
2006-09-19 10:20:00,24.56,24.64,24.55,24.62,165000.0,12.2763,12.3163,12.2713,12.3063,165000.0
2006-09-19 10:25:00,24.62,24.63,24.58,24.63,153700.0,12.3063,12.3113,12.2863,12.3113,153700.0
2006-09-19 10:30:00,24.63,24.63,24.6,24.61,102300.0,12.3113,12.3113,12.2963,12.3013,102300.0
2006-09-19 10:35:00,24.61,24.63,24.6,24.6,88700.0,12.3013,12.3113,12.2963,12.2963,88700.0
2006-09-19 10:40:00,24.6,24.65,24.6,24.65,96500.0,12.2963,12.3213,12.2963,12.3213,96500.0
2006-09-19 10:45:00,24.65,24.68,24.61,24.62,102000.0,12.3213,12.3363,12.3013,12.3063,102000.0
2006-09-19 10:50:00,24.61,24.64,24.6,24.62,152700.0,12.3013,12.3163,12.2963,12.3063,152700.0
2006-09-19 10:55:00,24.62,24.64,24.6,24.61,106100.0,12.3063,12.3163,12.2963,12.3013,106100.0
2006-09-19 11:00:00,24.6,24.64,24.6,24.63,124600.0,12.2963,12.3163,12.2963,12.3113,124600.0
2006-09-19 11:05:00,24.63,24.67,24.62,24.66,111700.0,12.3113,12.3313,12.3063,12.3263,111700.0
2006-09-19 11:10:00,24.67,24.67,24.66,24.67,52400.0,12.3313,12.3313,12.3263,12.3313,52400.0
2006-09-19 11:15:00,24.67,24.68,24.64,24.66,115000.0,12.3313,12.3363,12.3163,12.3263,115000.0
2006-09-19 11:20:00,24.66,24.67,24.65,24.67,66700.0,12.3263,12.3313,12.3213,12.3313,66700.0
2006-09-19 11:25:00,24.67,24.67,24.64,24.64,75100.0,12.3313,12.3313,12.3163,12.3163,75100.0
2006-09-19 11:30:00,24.65,24.65,24.64,24.65,50400.0,12.3213,12.3213,12.3163,12.3213,50400.0
2006-09-19 11:35:00,24.65,24.65,24.64,24.65,100200.0,12.3213,12.3213,12.3163,12.3213,100200.0
2006-09-19 11:40:00,24.65,24.66,24.64,24.66,131800.0,12.3213,12.3263,12.3163,12.3263,131800.0
2006-09-19 11:45:00,24.66,24.66,24.63,24.64,93800.0,12.3263,12.3263,12.3113,12.3163,93800.0
2006-09-19 11:50:00,24.64,24.68,24.62,24.68,78300.0,12.3163,12.3363,12.3063,12.3363,78300.0
2006-09-19 11:55:00,24.68,24.68,24.66,24.67,63300.0,12.3363,12.3363,12.3263,12.3313,63300.0
2006-09-19 12:00:00,24.66,24.74,24.65,24.73,108900.0,12.3263,12.3663,12.3213,12.3613,108900.0
2006-09-19 12:05:00,24.73,24.73,24.65,24.7,385400.0,12.3613,12.3613,12.3213,12.3463,385400.0
2006-09-19 12:10:00,24.7,24.73,24.68,24.68,79700.0,12.3463,12.3613,12.3363,12.3363,79700.0
2006-09-19 12:15:00,24.68,24.69,24.64,24.66,119500.0,12.3363,12.3413,12.3163,12.3263,119500.0
2006-09-19 12:20:00,24.65,24.66,24.65,24.66,49300.0,12.3213,12.3263,12.3213,12.3263,49300.0
2006-09-19 12:25:00,24.66,24.66,24.64,24.66,69800.0,12.3263,12.3263,12.3163,12.3263,69800.0
2006-09-19 12:30:00,24.66,24.67,24.65,24.66,65400.0,12.3263,12.3313,12.3213,12.3263,65400.0
2006-09-19 12:35:00,24.66,24.7,24.65,24.7,78700.0,12.3263,12.3463,12.3213,12.3463,78700.0
2006-09-19 12:40:00,24.7,24.73,24.69,24.71,59100.0,12.3463,12.3613,12.3413,12.3513,59100.0
2006-09-19 12:45:00,24.71,24.71,24.65,24.68,125400.0,12.3513,12.3513,12.3213,12.3363,125400.0
2006-09-19 12:50:00,24.68,24.69,24.65,24.66,47100.0,12.3363,12.3413,12.3213,12.3263,47100.0
2006-09-19 12:55:00,24.66,24.68,24.65,24.67,43400.0,12.3263,12.3363,12.3213,12.3313,43400.0
2006-09-19 13:00:00,24.68,24.7,24.67,24.7,49100.0,12.3363,12.3463,12.3313,12.3463,49100.0
2006-09-19 13:05:00,24.7,24.7,24.67,24.69,42300.0,12.3463,12.3463,12.3313,12.3413,42300.0
2006-09-19 13:10:00,24.69,24.7,24.67,24.67,48900.0,12.3413,12.3463,12.3313,12.3313,48900.0
2006-09-19 13:15:00,24.67,24.69,24.67,24.69,44600.0,12.3313,12.3413,12.3313,12.3413,44600.0
2006-09-19 13:20:00,24.68,24.69,24.67,24.69,64400.0,12.3363,12.3413,12.3313,12.3413,64400.0
2006-09-19 13:25:00,24.68,24.7,24.66,24.67,79300.0,12.3363,12.3463,12.3263,12.3313,79300.0
2006-09-19 13:30:00,24.67,24.69,24.66,24.68,48800.0,12.3313,12.3413,12.3263,12.3363,48800.0
2006-09-19 13:35:00,24.68,24.7,24.68,24.68,47900.0,12.3363,12.3463,12.3363,12.3363,47900.0
2006-09-19 13:40:00,24.68,24.69,24.67,24.68,68200.0,12.3363,12.3413,12.3313,12.3363,68200.0
2006-09-19 13:45:00,24.68,24.73,24.68,24.72,45400.0,12.3363,12.3613,12.3363,12.3563,45400.0
2006-09-19 13:50:00,24.72,24.76,24.72,24.73,57700.0,12.3563,12.3763,12.3563,12.3613,57700.0
2006-09-19 13:55:00,24.74,24.76,24.72,24.75,109100.0,12.3663,12.3763,12.3563,12.3713,109100.0
2006-09-19 14:00:00,24.76,24.76,24.75,24.75,45900.0,12.3763,12.3763,12.3713,12.3713,45900.0
2006-09-19 14:05:00,24.75,24.76,24.73,24.74,55400.0,12.3713,12.3763,12.3613,12.3663,55400.0
2006-09-19 14:10:00,24.74,24.74,24.71,24.72,72300.0,12.3663,12.3663,12.3513,12.3563,72300.0
2006-09-19 14:15:00,24.72,24.72,24.69,24.7,62700.0,12.3563,12.3563,12.3413,12.3463,62700.0
2006-09-19 14:20:00,24.69,24.75,24.69,24.72,124500.0,12.3413,12.3713,12.3413,12.3563,124500.0
2006-09-19 14:25:00,24.73,24.73,24.7,24.72,90400.0,12.3613,12.3613,12.3463,12.3563,90400.0
2006-09-19 14:30:00,24.72,24.73,24.71,24.72,60900.0,12.3563,12.3613,12.3513,12.3563,60900.0
2006-09-19 14:35:00,24.72,24.73,24.68,24.68,80600.0,12.3563,12.3613,12.3363,12.3363,80600.0
2006-09-19 14:40:00,24.68,24.69,24.65,24.66,96500.0,12.3363,12.3413,12.3213,12.3263,96500.0
2006-09-19 14:45:00,24.66,24.66,24.61,24.61,141200.0,12.3263,12.3263,12.3013,12.3013,141200.0
2006-09-19 14:50:00,24.61,24.65,24.59,24.65,149100.0,12.3013,12.3213,12.2913,12.3213,149100.0
2006-09-19 14:55:00,24.65,24.69,24.64,24.64,84400.0,12.3213,12.3413,12.3163,12.3163,84400.0
2006-09-19 15:00:00,24.65,24.65,24.63,24.65,75700.0,12.3213,12.3213,12.3113,12.3213,75700.0
2006-09-19 15:05:00,24.65,24.65,24.62,24.65,126800.0,12.3213,12.3213,12.3063,12.3213,126800.0
2006-09-19 15:10:00,24.65,24.67,24.64,24.64,93700.0,12.3213,12.3313,12.3163,12.3163,93700.0
2006-09-19 15:15:00,24.64,24.67,24.63,24.66,85300.0,12.3163,12.3313,12.3113,12.3263,85300.0
2006-09-19 15:20:00,24.66,24.67,24.62,24.65,107700.0,12.3263,12.3313,12.3063,12.3213,107700.0
2006-09-19 15:25:00,24.64,24.67,24.64,24.66,82700.0,12.3163,12.3313,12.3163,12.3263,82700.0
2006-09-19 15:30:00,24.67,24.67,24.65,24.66,113800.0,12.3313,12.3313,12.3213,12.3263,113800.0
2006-09-19 15:35:00,24.66,24.71,24.65,24.68,177100.0,12.3263,12.3513,12.3213,12.3363,177100.0
2006-09-19 15:40:00,24.69,24.71,24.68,24.69,131600.0,12.3413,12.3513,12.3363,12.3413,131600.0
2006-09-19 15:45:00,24.7,24.75,24.69,24.73,226500.0,12.3463,12.3713,12.3413,12.3613,226500.0
2006-09-19 15:50:00,24.73,24.74,24.69,24.71,221300.0,12.3613,12.3663,12.3413,12.3513,221300.0
2006-09-19 15:55:00,24.7,24.73,24.67,24.71,223200.0,12.3463,12.3613,12.3313,12.3513,223200.0
2006-09-20 09:30:00,24.95,24.95,24.82,24.83,257300.0,12.4712,12.4712,12.4062,12.4112,257300.0
2006-09-20 09:35:00,24.83,24.9,24.8,24.87,92400.0,12.4112,12.4462,12.3962,12.4312,92400.0
2006-09-20 09:40:00,24.87,24.89,24.82,24.88,98000.0,12.4312,12.4412,12.4062,12.4362,98000.0
2006-09-20 09:45:00,24.88,24.89,24.85,24.87,122300.0,12.4362,12.4412,12.4212,12.4312,122300.0
2006-09-20 09:50:00,24.87,24.88,24.82,24.83,70700.0,12.4312,12.4362,12.4062,12.4112,70700.0
2006-09-20 09:55:00,24.83,24.84,24.8,24.8,119100.0,12.4112,12.4162,12.3962,12.3962,119100.0
2006-09-20 10:00:00,24.8,24.81,24.72,24.72,167200.0,12.3962,12.4012,12.3563,12.3563,167200.0
2006-09-20 10:05:00,24.72,24.78,24.72,24.77,154700.0,12.3563,12.3863,12.3563,12.3813,154700.0
2006-09-20 10:10:00,24.76,24.79,24.73,24.76,111600.0,12.3763,12.3913,12.3613,12.3763,111600.0
2006-09-20 10:15:00,24.76,24.8,24.74,24.79,102700.0,12.3763,12.3962,12.3663,12.3913,102700.0
2006-09-20 10:20:00,24.8,24.83,24.76,24.81,114000.0,12.3962,12.4112,12.3763,12.4012,114000.0
2006-09-20 10:25:00,24.81,24.82,24.76,24.79,132200.0,12.4012,12.4062,12.3763,12.3913,132200.0
2006-09-20 10:30:00,24.79,24.88,24.78,24.81,140700.0,12.3913,12.4362,12.3863,12.4012,140700.0
2006-09-20 10:35:00,24.81,24.86,24.8,24.85,87800.0,12.4012,12.4262,12.3962,12.4212,87800.0
2006-09-20 10:40:00,24.85,24.87,24.84,24.84,100200.0,12.4212,12.4312,12.4162,12.4162,100200.0
2006-09-20 10:45:00,24.84,24.84,24.77,24.78,92600.0,12.4162,12.4162,12.3813,12.3863,92600.0
2006-09-20 10:50:00,24.78,24.81,24.76,24.78,147900.0,12.3863,12.4012,12.3763,12.3863,147900.0
2006-09-20 10:55:00,24.78,24.86,24.76,24.86,77000.0,12.3863,12.4262,12.3763,12.4262,77000.0
2006-09-20 11:00:00,24.85,24.87,24.83,24.84,91000.0,12.4212,12.4312,12.4112,12.4162,91000.0
2006-09-20 11:05:00,24.83,24.84,24.8,24.8,82000.0,12.4112,12.4162,12.3962,12.3962,82000.0
2006-09-20 11:10:00,24.81,24.82,24.8,24.82,59700.0,12.4012,12.4062,12.3962,12.4062,59700.0
2006-09-20 11:15:00,24.81,24.82,24.81,24.82,64300.0,12.4012,12.4062,12.4012,12.4062,64300.0
2006-09-20 11:20:00,24.82,24.83,24.79,24.8,101500.0,12.4062,12.4112,12.3913,12.3962,101500.0
2006-09-20 11:25:00,24.79,24.82,24.79,24.81,66200.0,12.3913,12.4062,12.3913,12.4012,66200.0
2006-09-20 11:30:00,24.81,24.83,24.8,24.83,95000.0,12.4012,12.4112,12.3962,12.4112,95000.0
2006-09-20 11:35:00,24.82,24.83,24.82,24.83,62100.0,12.4062,12.4112,12.4062,12.4112,62100.0
2006-09-20 11:40:00,24.83,24.86,24.82,24.85,100200.0,12.4112,12.4262,12.4062,12.4212,100200.0
2006-09-20 11:45:00,24.85,24.86,24.82,24.85,96100.0,12.4212,12.4262,12.4062,12.4212,96100.0
2006-09-20 11:50:00,24.86,24.86,24.82,24.83,67000.0,12.4262,12.4262,12.4062,12.4112,67000.0
2006-09-20 11:55:00,24.82,24.89,24.82,24.89,121400.0,12.4062,12.4412,12.4062,12.4412,121400.0
2006-09-20 12:00:00,24.89,24.9,24.88,24.89,100100.0,12.4412,12.4462,12.4362,12.4412,100100.0
2006-09-20 12:05:00,24.9,24.9,24.88,24.89,83000.0,12.4462,12.4462,12.4362,12.4412,83000.0
2006-09-20 12:10:00,24.88,24.9,24.84,24.84,100700.0,12.4362,12.4462,12.4162,12.4162,100700.0
2006-09-20 12:15:00,24.84,24.84,24.81,24.83,89600.0,12.4162,12.4162,12.4012,12.4112,89600.0
2006-09-20 12:20:00,24.83,24.84,24.82,24.83,39400.0,12.4112,12.4162,12.4062,12.4112,39400.0
2006-09-20 12:25:00,24.84,24.87,24.83,24.85,63700.0,12.4162,12.4312,12.4112,12.4212,63700.0
2006-09-20 12:30:00,24.86,24.88,24.84,24.87,71700.0,12.4262,12.4362,12.4162,12.4312,71700.0
2006-09-20 12:35:00,24.88,24.9,24.86,24.9,82500.0,12.4362,12.4462,12.4262,12.4462,82500.0
2006-09-20 12:40:00,24.9,24.92,24.88,24.92,90000.0,12.4462,12.4562,12.4362,12.4562,90000.0
2006-09-20 12:45:00,24.92,24.92,24.86,24.9,97700.0,12.4562,12.4562,12.4262,12.4462,97700.0
2006-09-20 12:50:00,24.9,24.91,24.89,24.9,46100.0,12.4462,12.4512,12.4412,12.4462,46100.0
2006-09-20 12:55:00,24.89,24.9,24.88,24.88,37400.0,12.4412,12.4462,12.4362,12.4362,37400.0
2006-09-20 13:00:00,24.88,24.89,24.86,24.87,83700.0,12.4362,12.4412,12.4262,12.4312,83700.0
2006-09-20 13:05:00,24.88,24.88,24.84,24.84,79300.0,12.4362,12.4362,12.4162,12.4162,79300.0
2006-09-20 13:10:00,24.85,24.85,24.83,24.83,36700.0,12.4212,12.4212,12.4112,12.4112,36700.0
2006-09-20 13:15:00,24.83,24.85,24.83,24.85,42600.0,12.4112,12.4212,12.4112,12.4212,42600.0
2006-09-20 13:20:00,24.84,24.89,24.84,24.88,69000.0,12.4162,12.4412,12.4162,12.4362,69000.0
2006-09-20 13:25:00,24.88,24.89,24.88,24.88,21800.0,12.4362,12.4412,12.4362,12.4362,21800.0
2006-09-20 13:30:00,24.89,24.9,24.87,24.89,78400.0,12.4412,12.4462,12.4312,12.4412,78400.0
2006-09-20 13:35:00,24.89,24.9,24.86,24.88,76300.0,12.4412,12.4462,12.4262,12.4362,76300.0
2006-09-20 13:40:00,24.88,24.9,24.86,24.87,77100.0,12.4362,12.4462,12.4262,12.4312,77100.0
2006-09-20 13:45:00,24.87,24.89,24.86,24.89,55700.0,12.4312,12.4412,12.4262,12.4412,55700.0
2006-09-20 13:50:00,24.89,24.9,24.87,24.88,71800.0,12.4412,12.4462,12.4312,12.4362,71800.0
2006-09-20 13:55:00,24.88,24.89,24.85,24.85,70400.0,12.4362,12.4412,12.4212,12.4212,70400.0
2006-09-20 14:00:00,24.85,24.88,24.84,24.88,149000.0,12.4212,12.4362,12.4162,12.4362,149000.0
2006-09-20 14:05:00,24.88,24.89,24.87,24.88,50000.0,12.4362,12.4412,12.4312,12.4362,50000.0
2006-09-20 14:10:00,24.87,24.9,24.86,24.87,83200.0,12.4312,12.4462,12.4262,12.4312,83200.0
2006-09-20 14:15:00,24.86,24.9,24.86,24.88,88000.0,12.4262,12.4462,12.4262,12.4362,88000.0
2006-09-20 14:20:00,24.87,24.9,24.87,24.89,62700.0,12.4312,12.4462,12.4312,12.4412,62700.0
2006-09-20 14:25:00,24.89,24.9,24.85,24.85,87700.0,12.4412,12.4462,12.4212,12.4212,87700.0
2006-09-20 14:30:00,24.85,24.86,24.83,24.85,69700.0,12.4212,12.4262,12.4112,12.4212,69700.0
2006-09-20 14:35:00,24.86,24.87,24.84,24.85,55700.0,12.4262,12.4312,12.4162,12.4212,55700.0
2006-09-20 14:40:00,24.85,24.88,24.83,24.87,114000.0,12.4212,12.4362,12.4112,12.4312,114000.0
2006-09-20 14:45:00,24.87,24.87,24.83,24.84,69900.0,12.4312,12.4312,12.4112,12.4162,69900.0
2006-09-20 14:50:00,24.84,24.88,24.83,24.88,86800.0,12.4162,12.4362,12.4112,12.4362,86800.0
2006-09-20 14:55:00,24.88,24.88,24.85,24.86,89100.0,12.4362,12.4362,12.4212,12.4262,89100.0
2006-09-20 15:00:00,24.85,24.9,24.85,24.9,164300.0,12.4212,12.4462,12.4212,12.4462,164300.0
2006-09-20 15:05:00,24.9,24.9,24.83,24.88,184500.0,12.4462,12.4462,12.4112,12.4362,184500.0
2006-09-20 15:10:00,24.88,24.9,24.85,24.85,80000.0,12.4362,12.4462,12.4212,12.4212,80000.0
2006-09-20 15:15:00,24.85,24.89,24.85,24.86,79000.0,12.4212,12.4412,12.4212,12.4262,79000.0
2006-09-20 15:20:00,24.86,24.88,24.84,24.84,100900.0,12.4262,12.4362,12.4162,12.4162,100900.0
2006-09-20 15:25:00,24.84,24.85,24.83,24.84,102700.0,12.4162,12.4212,12.4112,12.4162,102700.0
2006-09-20 15:30:00,24.83,24.87,24.83,24.85,143300.0,12.4112,12.4312,12.4112,12.4212,143300.0
2006-09-20 15:35:00,24.86,24.86,24.82,24.84,189300.0,12.4262,12.4262,12.4062,12.4162,189300.0
2006-09-20 15:40:00,24.84,24.9,24.84,24.89,234500.0,12.4162,12.4462,12.4162,12.4412,234500.0
2006-09-20 15:45:00,24.88,24.89,24.87,24.88,154100.0,12.4362,12.4412,12.4312,12.4362,154100.0
2006-09-20 15:50:00,24.88,24.89,24.88,24.88,163100.0,12.4362,12.4412,12.4362,12.4362,163100.0
2006-09-20 15:55:00,24.89,24.89,24.84,24.84,212400.0,12.4412,12.4412,12.4162,12.4162,212400.0
2006-09-21 09:30:00,24.89,24.89,24.82,24.83,120500.0,12.4412,12.4412,12.4062,12.4112,120500.0
2006-09-21 09:35:00,24.83,24.87,24.78,24.78,45500.0,12.4112,12.4312,12.3863,12.3863,45500.0
2006-09-21 09:40:00,24.75,24.78,24.75,24.75,74600.0,12.3713,12.3863,12.3713,12.3713,74600.0
2006-09-21 09:45:00,24.76,24.81,24.75,24.78,137500.0,12.3763,12.4012,12.3713,12.3863,137500.0
2006-09-21 09:50:00,24.77,24.79,24.75,24.75,73800.0,12.3813,12.3913,12.3713,12.3713,73800.0
2006-09-21 09:55:00,24.75,24.75,24.7,24.7,175100.0,12.3713,12.3713,12.3463,12.3463,175100.0
2006-09-21 10:00:00,24.71,24.73,24.7,24.72,39800.0,12.3513,12.3613,12.3463,12.3563,39800.0
2006-09-21 10:05:00,24.73,24.73,24.71,24.73,94300.0,12.3613,12.3613,12.3513,12.3613,94300.0
2006-09-21 10:10:00,24.72,24.75,24.71,24.74,168200.0,12.3563,12.3713,12.3513,12.3663,168200.0
2006-09-21 10:15:00,24.74,24.74,24.73,24.74,88400.0,12.3663,12.3663,12.3613,12.3663,88400.0
2006-09-21 10:20:00,24.73,24.75,24.73,24.75,68700.0,12.3613,12.3713,12.3613,12.3713,68700.0
2006-09-21 10:25:00,24.75,24.8,24.75,24.78,59600.0,12.3713,12.3962,12.3713,12.3863,59600.0
2006-09-21 10:30:00,24.77,24.78,24.76,24.77,23700.0,12.3813,12.3863,12.3763,12.3813,23700.0
2006-09-21 10:35:00,24.78,24.78,24.76,24.78,32000.0,12.3863,12.3863,12.3763,12.3863,32000.0
2006-09-21 10:40:00,24.77,24.78,24.76,24.76,28400.0,12.3813,12.3863,12.3763,12.3763,28400.0
2006-09-21 10:45:00,24.76,24.78,24.76,24.77,45300.0,12.3763,12.3863,12.3763,12.3813,45300.0
2006-09-21 10:50:00,24.77,24.78,24.76,24.77,53700.0,12.3813,12.3863,12.3763,12.3813,53700.0
2006-09-21 10:55:00,24.77,24.78,24.76,24.77,28200.0,12.3813,12.3863,12.3763,12.3813,28200.0
2006-09-21 11:00:00,24.76,24.79,24.75,24.78,56500.0,12.3763,12.3913,12.3713,12.3863,56500.0
2006-09-21 11:05:00,24.79,24.8,24.78,24.8,49300.0,12.3913,12.3962,12.3863,12.3962,49300.0
2006-09-21 11:10:00,24.79,24.8,24.79,24.8,70000.0,12.3913,12.3962,12.3913,12.3962,70000.0
2006-09-21 11:15:00,24.8,24.84,24.79,24.84,74800.0,12.3962,12.4162,12.3913,12.4162,74800.0
2006-09-21 11:20:00,24.84,24.9,24.83,24.89,178000.0,12.4162,12.4462,12.4112,12.4412,178000.0
2006-09-21 11:25:00,24.9,24.92,24.89,24.89,77200.0,12.4462,12.4562,12.4412,12.4412,77200.0
2006-09-21 11:30:00,24.89,24.9,24.87,24.87,57800.0,12.4412,12.4462,12.4312,12.4312,57800.0
2006-09-21 11:35:00,24.88,24.91,24.88,24.9,50600.0,12.4362,12.4512,12.4362,12.4462,50600.0
2006-09-21 11:40:00,24.9,24.9,24.85,24.86,57300.0,12.4462,12.4462,12.4212,12.4262,57300.0
2006-09-21 11:45:00,24.86,24.86,24.83,24.85,43100.0,12.4262,12.4262,12.4112,12.4212,43100.0
2006-09-21 11:50:00,24.86,24.92,24.85,24.92,57800.0,12.4262,12.4562,12.4212,12.4562,57800.0
2006-09-21 11:55:00,24.91,24.98,24.91,24.97,50000.0,12.4512,12.4862,12.4512,12.4812,50000.0
2006-09-21 12:00:00,24.98,24.98,24.86,24.86,72900.0,12.4862,12.4862,12.4262,12.4262,72900.0
2006-09-21 12:05:00,24.86,24.86,24.83,24.86,58400.0,12.4262,12.4262,12.4112,12.4262,58400.0
2006-09-21 12:10:00,24.86,24.89,24.85,24.88,31500.0,12.4262,12.4412,12.4212,12.4362,31500.0
2006-09-21 12:15:00,24.89,24.9,24.88,24.88,44300.0,12.4412,12.4462,12.4362,12.4362,44300.0
2006-09-21 12:20:00,24.88,24.89,24.85,24.85,48300.0,12.4362,12.4412,12.4212,12.4212,48300.0
2006-09-21 12:25:00,24.85,24.86,24.85,24.85,23200.0,12.4212,12.4262,12.4212,12.4212,23200.0
2006-09-21 12:30:00,24.86,24.87,24.85,24.86,37700.0,12.4262,12.4312,12.4212,12.4262,37700.0
2006-09-21 12:35:00,24.86,24.86,24.85,24.85,30700.0,12.4262,12.4262,12.4212,12.4212,30700.0
2006-09-21 12:40:00,24.86,24.86,24.82,24.83,43500.0,12.4262,12.4262,12.4062,12.4112,43500.0
2006-09-21 12:45:00,24.83,24.83,24.8,24.81,18800.0,12.4112,12.4112,12.3962,12.4012,18800.0
2006-09-21 12:50:00,24.81,24.81,24.77,24.78,75300.0,12.4012,12.4012,12.3813,12.3863,75300.0
2006-09-21 12:55:00,24.79,24.79,24.75,24.77,30700.0,12.3913,12.3913,12.3713,12.3813,30700.0
2006-09-21 13:00:00,24.76,24.77,24.76,24.76,15300.0,12.3763,12.3813,12.3763,12.3763,15300.0
2006-09-21 13:05:00,24.77,24.77,24.71,24.74,112500.0,12.3813,12.3813,12.3513,12.3663,112500.0
2006-09-21 13:10:00,24.73,24.74,24.72,24.73,39500.0,12.3613,12.3663,12.3563,12.3613,39500.0
2006-09-21 13:15:00,24.73,24.85,24.73,24.84,229900.0,12.3613,12.4212,12.3613,12.4162,229900.0
2006-09-21 13:20:00,24.84,24.84,24.72,24.73,89800.0,12.4162,12.4162,12.3563,12.3613,89800.0
2006-09-21 13:25:00,24.73,24.74,24.7,24.7,89900.0,12.3613,12.3663,12.3463,12.3463,89900.0
2006-09-21 13:30:00,24.7,24.71,24.68,24.69,53500.0,12.3463,12.3513,12.3363,12.3413,53500.0
2006-09-21 13:35:00,24.69,24.73,24.68,24.72,80400.0,12.3413,12.3613,12.3363,12.3563,80400.0
2006-09-21 13:40:00,24.72,24.72,24.67,24.69,59700.0,12.3563,12.3563,12.3313,12.3413,59700.0
2006-09-21 13:45:00,24.69,24.71,24.69,24.71,55600.0,12.3413,12.3513,12.3413,12.3513,55600.0
2006-09-21 13:50:00,24.71,24.72,24.71,24.71,23800.0,12.3513,12.3563,12.3513,12.3513,23800.0
2006-09-21 13:55:00,24.71,24.76,24.71,24.75,85400.0,12.3513,12.3763,12.3513,12.3713,85400.0
2006-09-21 14:00:00,24.75,24.75,24.73,24.75,38200.0,12.3713,12.3713,12.3613,12.3713,38200.0
2006-09-21 14:05:00,24.75,24.75,24.71,24.71,31500.0,12.3713,12.3713,12.3513,12.3513,31500.0
2006-09-21 14:10:00,24.71,24.73,24.71,24.73,34400.0,12.3513,12.3613,12.3513,12.3613,34400.0
2006-09-21 14:15:00,24.73,24.74,24.72,24.73,41800.0,12.3613,12.3663,12.3563,12.3613,41800.0
2006-09-21 14:20:00,24.72,24.73,24.7,24.72,41300.0,12.3563,12.3613,12.3463,12.3563,41300.0
2006-09-21 14:25:00,24.71,24.72,24.7,24.7,47500.0,12.3513,12.3563,12.3463,12.3463,47500.0
2006-09-21 14:30:00,24.7,24.71,24.7,24.7,36700.0,12.3463,12.3513,12.3463,12.3463,36700.0
2006-09-21 14:35:00,24.7,24.71,24.7,24.7,35600.0,12.3463,12.3513,12.3463,12.3463,35600.0
2006-09-21 14:40:00,24.71,24.71,24.67,24.68,81000.0,12.3513,12.3513,12.3313,12.3363,81000.0
2006-09-21 14:45:00,24.69,24.7,24.65,24.65,114700.0,12.3413,12.3463,12.3213,12.3213,114700.0
2006-09-21 14:50:00,24.64,24.66,24.64,24.66,78200.0,12.3163,12.3263,12.3163,12.3263,78200.0
2006-09-21 14:55:00,24.65,24.66,24.61,24.61,84900.0,12.3213,12.3263,12.3013,12.3013,84900.0
2006-09-21 15:00:00,24.62,24.66,24.61,24.63,76500.0,12.3063,12.3263,12.3013,12.3113,76500.0
2006-09-21 15:05:00,24.63,24.67,24.63,24.66,68000.0,12.3113,12.3313,12.3113,12.3263,68000.0
2006-09-21 15:10:00,24.66,24.66,24.59,24.59,79500.0,12.3263,12.3263,12.2913,12.2913,79500.0
2006-09-21 15:15:00,24.59,24.62,24.59,24.61,47000.0,12.2913,12.3063,12.2913,12.3013,47000.0
2006-09-21 15:20:00,24.6,24.63,24.6,24.62,51100.0,12.2963,12.3113,12.2963,12.3063,51100.0
2006-09-21 15:25:00,24.62,24.66,24.62,24.65,57500.0,12.3063,12.3263,12.3063,12.3213,57500.0
2006-09-21 15:30:00,24.65,24.69,24.65,24.67,86300.0,12.3213,12.3413,12.3213,12.3313,86300.0
2006-09-21 15:35:00,24.66,24.67,24.61,24.65,161000.0,12.3263,12.3313,12.3013,12.3213,161000.0
2006-09-21 15:40:00,24.65,24.65,24.62,24.64,74300.0,12.3213,12.3213,12.3063,12.3163,74300.0
2006-09-21 15:45:00,24.64,24.65,24.61,24.62,100600.0,12.3163,12.3213,12.3013,12.3063,100600.0
2006-09-21 15:50:00,24.62,24.64,24.6,24.64,213000.0,12.3063,12.3163,12.2963,12.3163,213000.0
2006-09-21 15:55:00,24.64,24.69,24.63,24.69,156600.0,12.3163,12.3413,12.3113,12.3413,156600.0
2006-09-22 09:30:00,24.71,24.71,24.65,24.67,134600.0,12.3513,12.3513,12.3213,12.3313,134600.0
2006-09-22 09:35:00,24.67,24.7,24.61,24.62,80300.0,12.3313,12.3463,12.3013,12.3063,80300.0
2006-09-22 09:40:00,24.63,24.69,24.62,24.64,317900.0,12.3113,12.3413,12.3063,12.3163,317900.0
2006-09-22 09:45:00,24.65,24.66,24.55,24.55,94000.0,12.3213,12.3263,12.2713,12.2713,94000.0
2006-09-22 09:50:00,24.55,24.56,24.4,24.54,213900.0,12.2713,12.2763,12.1963,12.2663,213900.0
2006-09-22 09:55:00,24.55,24.55,24.49,24.53,390400.0,12.2713,12.2713,12.2413,12.2613,390400.0
2006-09-22 10:00:00,24.54,24.57,24.52,24.53,115300.0,12.2663,12.2813,12.2563,12.2613,115300.0
2006-09-22 10:05:00,24.53,24.54,24.42,24.42,344800.0,12.2613,12.2663,12.2063,12.2063,344800.0
2006-09-22 10:10:00,24.43,24.53,24.42,24.5,145200.0,12.2113,12.2613,12.2063,12.2463,145200.0
2006-09-22 10:15:00,24.5,24.51,24.5,24.51,59000.0,12.2463,12.2513,12.2463,12.2513,59000.0
2006-09-22 10:20:00,24.51,24.56,24.5,24.55,238100.0,12.2513,12.2763,12.2463,12.2713,238100.0
2006-09-22 10:25:00,24.55,24.56,24.51,24.54,66000.0,12.2713,12.2763,12.2513,12.2663,66000.0
2006-09-22 10:30:00,24.54,24.54,24.52,24.54,55200.0,12.2663,12.2663,12.2563,12.2663,55200.0
2006-09-22 10:35:00,24.54,24.56,24.53,24.56,238200.0,12.2663,12.2763,12.2613,12.2763,238200.0
2006-09-22 10:40:00,24.56,24.57,24.55,24.56,96900.0,12.2763,12.2813,12.2713,12.2763,96900.0
2006-09-22 10:45:00,24.56,24.57,24.55,24.56,50400.0,12.2763,12.2813,12.2713,12.2763,50400.0
2006-09-22 10:50:00,24.56,24.58,24.55,24.58,94900.0,12.2763,12.2863,12.2713,12.2863,94900.0
2006-09-22 10:55:00,24.58,24.62,24.57,24.6,130900.0,12.2863,12.3063,12.2813,12.2963,130900.0
2006-09-22 11:00:00,24.61,24.65,24.58,24.58,142000.0,12.3013,12.3213,12.2863,12.2863,142000.0
2006-09-22 11:05:00,24.59,24.66,24.58,24.65,92500.0,12.2913,12.3263,12.2863,12.3213,92500.0
2006-09-22 11:10:00,24.64,24.65,24.56,24.56,121200.0,12.3163,12.3213,12.2763,12.2763,121200.0
2006-09-22 11:15:00,24.57,24.62,24.56,24.62,73400.0,12.2813,12.3063,12.2763,12.3063,73400.0
2006-09-22 11:20:00,24.62,24.65,24.62,24.65,68000.0,12.3063,12.3213,12.3063,12.3213,68000.0
2006-09-22 11:25:00,24.65,24.67,24.65,24.66,70900.0,12.3213,12.3313,12.3213,12.3263,70900.0
2006-09-22 11:30:00,24.67,24.71,24.67,24.7,151600.0,12.3313,12.3513,12.3313,12.3463,151600.0
2006-09-22 11:35:00,24.7,24.71,24.69,24.7,93100.0,12.3463,12.3513,12.3413,12.3463,93100.0
2006-09-22 11:40:00,24.7,24.76,24.69,24.7,168600.0,12.3463,12.3763,12.3413,12.3463,168600.0
2006-09-22 11:45:00,24.69,24.73,24.69,24.7,43100.0,12.3413,12.3613,12.3413,12.3463,43100.0
2006-09-22 11:50:00,24.71,24.81,24.71,24.81,94300.0,12.3513,12.4012,12.3513,12.4012,94300.0
2006-09-22 11:55:00,24.82,24.87,24.81,24.86,165900.0,12.4062,12.4312,12.4012,12.4262,165900.0
2006-09-22 12:00:00,24.86,24.88,24.81,24.83,98100.0,12.4262,12.4362,12.4012,12.4112,98100.0
2006-09-22 12:05:00,24.82,24.83,24.77,24.78,65000.0,12.4062,12.4112,12.3813,12.3863,65000.0
2006-09-22 12:10:00,24.78,24.8,24.78,24.78,44400.0,12.3863,12.3962,12.3863,12.3863,44400.0
2006-09-22 12:15:00,24.78,24.81,24.75,24.8,143100.0,12.3863,12.4012,12.3713,12.3962,143100.0
2006-09-22 12:20:00,24.8,24.84,24.8,24.84,45500.0,12.3962,12.4162,12.3962,12.4162,45500.0
2006-09-22 12:25:00,24.84,24.85,24.82,24.83,52200.0,12.4162,12.4212,12.4062,12.4112,52200.0
2006-09-22 12:30:00,24.84,24.84,24.72,24.74,91600.0,12.4162,12.4162,12.3563,12.3663,91600.0
2006-09-22 12:35:00,24.76,24.83,24.76,24.8,65900.0,12.3763,12.4112,12.3763,12.3962,65900.0
2006-09-22 12:40:00,24.79,24.81,24.77,24.78,23300.0,12.3913,12.4012,12.3813,12.3863,23300.0
2006-09-22 12:45:00,24.79,24.85,24.78,24.84,36700.0,12.3913,12.4212,12.3863,12.4162,36700.0
2006-09-22 12:50:00,24.85,24.86,24.85,24.85,21400.0,12.4212,12.4262,12.4212,12.4212,21400.0
2006-09-22 12:55:00,24.86,24.87,24.79,24.79,46500.0,12.4262,12.4312,12.3913,12.3913,46500.0
2006-09-22 13:00:00,24.78,24.83,24.78,24.83,83800.0,12.3863,12.4112,12.3863,12.4112,83800.0
2006-09-22 13:05:00,24.83,24.86,24.83,24.85,44800.0,12.4112,12.4262,12.4112,12.4212,44800.0
2006-09-22 13:10:00,24.84,24.87,24.84,24.85,39500.0,12.4162,12.4312,12.4162,12.4212,39500.0
2006-09-22 13:15:00,24.85,24.9,24.85,24.9,40700.0,12.4212,12.4462,12.4212,12.4462,40700.0
2006-09-22 13:20:00,24.9,24.9,24.89,24.9,36000.0,12.4462,12.4462,12.4412,12.4462,36000.0
2006-09-22 13:25:00,24.9,24.9,24.88,24.89,32500.0,12.4462,12.4462,12.4362,12.4412,32500.0
2006-09-22 13:30:00,24.88,24.89,24.88,24.89,31600.0,12.4362,12.4412,12.4362,12.4412,31600.0
2006-09-22 13:35:00,24.89,24.9,24.88,24.9,69000.0,12.4412,12.4462,12.4362,12.4462,69000.0
2006-09-22 13:40:00,24.9,24.92,24.89,24.9,112100.0,12.4462,12.4562,12.4412,12.4462,112100.0
2006-09-22 13:45:00,24.9,24.91,24.9,24.91,40500.0,12.4462,12.4512,12.4462,12.4512,40500.0
2006-09-22 13:50:00,24.91,24.92,24.9,24.92,83700.0,12.4512,12.4562,12.4462,12.4562,83700.0
2006-09-22 13:55:00,24.92,24.92,24.91,24.92,38400.0,12.4562,12.4562,12.4512,12.4562,38400.0
2006-09-22 14:00:00,24.92,24.94,24.91,24.94,71100.0,12.4562,12.4662,12.4512,12.4662,71100.0
2006-09-22 14:05:00,24.94,24.97,24.94,24.95,103500.0,12.4662,12.4812,12.4662,12.4712,103500.0
2006-09-22 14:10:00,24.95,24.97,24.95,24.96,62000.0,12.4712,12.4812,12.4712,12.4762,62000.0
2006-09-22 14:15:00,24.96,24.98,24.95,24.96,88900.0,12.4762,12.4862,12.4712,12.4762,88900.0
2006-09-22 14:20:00,24.96,24.99,24.96,24.99,90600.0,12.4762,12.4912,12.4762,12.4912,90600.0
2006-09-22 14:25:00,24.98,24.99,24.97,24.98,48700.0,12.4862,12.4912,12.4812,12.4862,48700.0
2006-09-22 14:30:00,24.98,24.98,24.96,24.96,32200.0,12.4862,12.4862,12.4762,12.4762,32200.0
2006-09-22 14:35:00,24.96,24.98,24.96,24.98,91800.0,12.4762,12.4862,12.4762,12.4862,91800.0
2006-09-22 14:40:00,24.97,24.98,24.96,24.97,72900.0,12.4812,12.4862,12.4762,12.4812,72900.0
2006-09-22 14:45:00,24.97,24.98,24.96,24.96,66100.0,12.4812,12.4862,12.4762,12.4762,66100.0
2006-09-22 14:50:00,24.97,24.98,24.95,24.97,125100.0,12.4812,12.4862,12.4712,12.4812,125100.0
2006-09-22 14:55:00,24.97,24.98,24.96,24.97,64900.0,12.4812,12.4862,12.4762,12.4812,64900.0
2006-09-22 15:00:00,24.97,24.97,24.96,24.97,57600.0,12.4812,12.4812,12.4762,12.4812,57600.0
2006-09-22 15:05:00,24.97,25.01,24.96,25.0,192500.0,12.4812,12.5012,12.4762,12.4962,192500.0
2006-09-22 15:10:00,25.0,25.02,24.98,25.01,92700.0,12.4962,12.5062,12.4862,12.5012,92700.0
2006-09-22 15:15:00,25.02,25.03,25.01,25.03,70400.0,12.5062,12.5112,12.5012,12.5112,70400.0
2006-09-22 15:20:00,25.03,25.05,25.02,25.03,119700.0,12.5112,12.5212,12.5062,12.5112,119700.0
2006-09-22 15:25:00,25.03,25.05,25.01,25.02,136500.0,12.5112,12.5212,12.5012,12.5062,136500.0
2006-09-22 15:30:00,25.01,25.05,25.01,25.02,67900.0,12.5012,12.5212,12.5012,12.5062,67900.0
2006-09-22 15:35:00,25.02,25.03,25.0,25.01,91500.0,12.5062,12.5112,12.4962,12.5012,91500.0
2006-09-22 15:40:00,25.01,25.03,24.99,25.0,144300.0,12.5012,12.5112,12.4912,12.4962,144300.0
2006-09-22 15:45:00,25.0,25.02,24.99,25.01,184800.0,12.4962,12.5062,12.4912,12.5012,184800.0
2006-09-22 15:50:00,25.02,25.02,25.01,25.02,147900.0,12.5062,12.5062,12.5012,12.5062,147900.0
2006-09-22 15:55:00,25.02,25.05,25.01,25.05,257800.0,12.5062,12.5212,12.5012,12.5212,257800.0
2006-09-25 09:30:00,25.1,25.21,25.06,25.21,237000.0,12.5462,12.6012,12.5262,12.6012,237000.0
2006-09-25 09:35:00,25.21,25.24,25.16,25.22,102700.0,12.6012,12.6162,12.5762,12.6062,102700.0
2006-09-25 09:40:00,25.21,25.22,25.12,25.12,108800.0,12.6012,12.6062,12.5562,12.5562,108800.0
2006-09-25 09:45:00,25.12,25.14,25.08,25.13,66200.0,12.5562,12.5662,12.5362,12.5612,66200.0
2006-09-25 09:50:00,25.13,25.13,25.07,25.1,56500.0,12.5612,12.5612,12.5312,12.5462,56500.0
2006-09-25 09:55:00,25.09,25.11,25.08,25.08,52200.0,12.5412,12.5512,12.5362,12.5362,52200.0
2006-09-25 10:00:00,25.08,25.11,25.06,25.06,64100.0,12.5362,12.5512,12.5262,12.5262,64100.0
2006-09-25 10:05:00,25.06,25.07,24.95,24.96,142900.0,12.5262,12.5312,12.4712,12.4762,142900.0
2006-09-25 10:10:00,24.95,24.96,24.85,24.86,84900.0,12.4712,12.4762,12.4212,12.4262,84900.0
2006-09-25 10:15:00,24.86,24.93,24.86,24.9,111500.0,12.4262,12.4612,12.4262,12.4462,111500.0
2006-09-25 10:20:00,24.9,24.95,24.87,24.92,77200.0,12.4462,12.4712,12.4312,12.4562,77200.0
2006-09-25 10:25:00,24.92,24.94,24.9,24.94,107500.0,12.4562,12.4662,12.4462,12.4662,107500.0
2006-09-25 10:30:00,24.93,24.94,24.85,24.86,88000.0,12.4612,12.4662,12.4212,12.4262,88000.0
2006-09-25 10:35:00,24.86,24.86,24.81,24.82,77100.0,12.4262,12.4262,12.4012,12.4062,77100.0
2006-09-25 10:40:00,24.82,24.83,24.8,24.81,84200.0,12.4062,12.4112,12.3962,12.4012,84200.0
2006-09-25 10:45:00,24.82,24.83,24.79,24.82,69000.0,12.4062,12.4112,12.3913,12.4062,69000.0
2006-09-25 10:50:00,24.81,24.83,24.79,24.83,117600.0,12.4012,12.4112,12.3913,12.4112,117600.0
2006-09-25 10:55:00,24.83,24.83,24.82,24.83,62100.0,12.4112,12.4112,12.4062,12.4112,62100.0
2006-09-25 11:00:00,24.83,24.86,24.82,24.84,80600.0,12.4112,12.4262,12.4062,12.4162,80600.0
2006-09-25 11:05:00,24.85,24.86,24.83,24.85,40000.0,12.4212,12.4262,12.4112,12.4212,40000.0
2006-09-25 11:10:00,24.85,24.86,24.83,24.85,37800.0,12.4212,12.4262,12.4112,12.4212,37800.0
2006-09-25 11:15:00,24.85,24.88,24.85,24.88,42100.0,12.4212,12.4362,12.4212,12.4362,42100.0
2006-09-25 11:20:00,24.87,24.95,24.87,24.93,55600.0,12.4312,12.4712,12.4312,12.4612,55600.0
2006-09-25 11:25:00,24.93,24.93,24.88,24.93,76300.0,12.4612,12.4612,12.4362,12.4612,76300.0
2006-09-25 11:30:00,24.93,24.98,24.93,24.97,65900.0,12.4612,12.4862,12.4612,12.4812,65900.0
2006-09-25 11:35:00,24.96,24.97,24.94,24.96,33600.0,12.4762,12.4812,12.4662,12.4762,33600.0
2006-09-25 11:40:00,24.96,24.96,24.89,24.91,105000.0,12.4762,12.4762,12.4412,12.4512,105000.0
2006-09-25 11:45:00,24.92,24.95,24.91,24.95,65300.0,12.4562,12.4712,12.4512,12.4712,65300.0
2006-09-25 11:50:00,24.95,24.95,24.93,24.94,23600.0,12.4712,12.4712,12.4612,12.4662,23600.0
2006-09-25 11:55:00,24.94,24.95,24.9,24.91,54800.0,12.4662,12.4712,12.4462,12.4512,54800.0
2006-09-25 12:00:00,24.91,24.92,24.88,24.88,49000.0,12.4512,12.4562,12.4362,12.4362,49000.0
2006-09-25 12:05:00,24.88,24.9,24.88,24.89,33700.0,12.4362,12.4462,12.4362,12.4412,33700.0
2006-09-25 12:10:00,24.89,24.9,24.88,24.88,26600.0,12.4412,12.4462,12.4362,12.4362,26600.0
2006-09-25 12:15:00,24.88,24.89,24.85,24.88,28400.0,12.4362,12.4412,12.4212,12.4362,28400.0
2006-09-25 12:20:00,24.87,24.97,24.87,24.97,63100.0,12.4312,12.4812,12.4312,12.4812,63100.0
2006-09-25 12:25:00,24.96,24.97,24.95,24.96,39900.0,12.4762,12.4812,12.4712,12.4762,39900.0
2006-09-25 12:30:00,24.97,25.02,24.96,25.02,55900.0,12.4812,12.5062,12.4762,12.5062,55900.0
2006-09-25 12:35:00,25.02,25.06,25.01,25.02,85900.0,12.5062,12.5262,12.5012,12.5062,85900.0
2006-09-25 12:40:00,25.02,25.03,24.99,25.03,32400.0,12.5062,12.5112,12.4912,12.5112,32400.0
2006-09-25 12:45:00,25.03,25.06,25.02,25.05,23600.0,12.5112,12.5262,12.5062,12.5212,23600.0
2006-09-25 12:50:00,25.05,25.1,25.05,25.1,52500.0,12.5212,12.5462,12.5212,12.5462,52500.0
2006-09-25 12:55:00,25.1,25.14,25.09,25.14,59400.0,12.5462,12.5662,12.5412,12.5662,59400.0
2006-09-25 13:00:00,25.14,25.15,25.11,25.12,60000.0,12.5662,12.5712,12.5512,12.5562,60000.0
2006-09-25 13:05:00,25.13,25.13,25.08,25.1,66900.0,12.5612,12.5612,12.5362,12.5462,66900.0
2006-09-25 13:10:00,25.09,25.11,25.05,25.05,46300.0,12.5412,12.5512,12.5212,12.5212,46300.0
2006-09-25 13:15:00,25.05,25.06,25.03,25.03,44800.0,12.5212,12.5262,12.5112,12.5112,44800.0
2006-09-25 13:20:00,25.03,25.04,25.01,25.04,25000.0,12.5112,12.5162,12.5012,12.5162,25000.0
2006-09-25 13:25:00,25.04,25.07,25.02,25.02,43300.0,12.5162,12.5312,12.5062,12.5062,43300.0
2006-09-25 13:30:00,25.02,25.02,25.0,25.0,24300.0,12.5062,12.5062,12.4962,12.4962,24300.0
2006-09-25 13:35:00,24.99,25.01,24.99,25.0,8500.0,12.4912,12.5012,12.4912,12.4962,8500.0
2006-09-25 13:40:00,25.0,25.03,24.99,25.0,53300.0,12.4962,12.5112,12.4912,12.4962,53300.0
2006-09-25 13:45:00,25.0,25.0,24.98,24.98,37200.0,12.4962,12.4962,12.4862,12.4862,37200.0
2006-09-25 13:50:00,24.99,25.01,24.98,24.99,62200.0,12.4912,12.5012,12.4862,12.4912,62200.0
2006-09-25 13:55:00,24.99,25.02,24.98,25.0,92800.0,12.4912,12.5062,12.4862,12.4962,92800.0
2006-09-25 14:00:00,25.0,25.01,24.99,25.0,81600.0,12.4962,12.5012,12.4912,12.4962,81600.0
2006-09-25 14:05:00,25.0,25.03,24.99,25.01,97600.0,12.4962,12.5112,12.4912,12.5012,97600.0
2006-09-25 14:10:00,25.0,25.03,24.99,25.01,130700.0,12.4962,12.5112,12.4912,12.5012,130700.0
2006-09-25 14:15:00,25.0,25.02,24.96,24.97,55700.0,12.4962,12.5062,12.4762,12.4812,55700.0
2006-09-25 14:20:00,24.97,25.01,24.94,25.0,103200.0,12.4812,12.5012,12.4662,12.4962,103200.0
2006-09-25 14:25:00,25.0,25.01,24.97,24.99,112100.0,12.4962,12.5012,12.4812,12.4912,112100.0
2006-09-25 14:30:00,24.99,25.0,24.95,24.97,74300.0,12.4912,12.4962,12.4712,12.4812,74300.0
2006-09-25 14:35:00,24.96,25.04,24.96,25.04,65100.0,12.4762,12.5162,12.4762,12.5162,65100.0
2006-09-25 14:40:00,25.03,25.04,24.99,24.99,70800.0,12.5112,12.5162,12.4912,12.4912,70800.0
2006-09-25 14:45:00,24.99,25.0,24.97,24.98,79000.0,12.4912,12.4962,12.4812,12.4862,79000.0
2006-09-25 14:50:00,24.99,25.04,24.98,25.03,74900.0,12.4912,12.5162,12.4862,12.5112,74900.0
2006-09-25 14:55:00,25.03,25.05,25.01,25.02,70000.0,12.5112,12.5212,12.5012,12.5062,70000.0
2006-09-25 15:00:00,25.02,25.05,25.01,25.04,100400.0,12.5062,12.5212,12.5012,12.5162,100400.0
2006-09-25 15:05:00,25.04,25.1,25.04,25.08,79600.0,12.5162,12.5462,12.5162,12.5362,79600.0
2006-09-25 15:10:00,25.08,25.12,25.08,25.11,70100.0,12.5362,12.5562,12.5362,12.5512,70100.0
2006-09-25 15:15:00,25.1,25.11,25.08,25.1,78100.0,12.5462,12.5512,12.5362,12.5462,78100.0
2006-09-25 15:20:00,25.1,25.1,25.05,25.06,58100.0,12.5462,12.5462,12.5212,12.5262,58100.0
2006-09-25 15:25:00,25.06,25.09,25.06,25.08,49100.0,12.5262,12.5412,12.5262,12.5362,49100.0
2006-09-25 15:30:00,25.07,25.08,25.03,25.05,64000.0,12.5312,12.5362,12.5112,12.5212,64000.0
2006-09-25 15:35:00,25.04,25.07,25.04,25.05,71700.0,12.5162,12.5312,12.5162,12.5212,71700.0
2006-09-25 15:40:00,25.06,25.07,25.04,25.07,83400.0,12.5262,12.5312,12.5162,12.5312,83400.0
2006-09-25 15:45:00,25.07,25.1,25.06,25.09,103300.0,12.5312,12.5462,12.5262,12.5412,103300.0
2006-09-25 15:50:00,25.09,25.1,25.08,25.08,111200.0,12.5412,12.5462,12.5362,12.5362,111200.0
2006-09-25 15:55:00,25.09,25.09,25.07,25.07,124400.0,12.5412,12.5412,12.5312,12.5312,124400.0
2006-09-26 09:30:00,24.91,25.05,24.9,24.96,147800.0,12.4512,12.5212,12.4462,12.4762,147800.0
2006-09-26 09:35:00,24.96,25.03,24.93,24.99,69100.0,12.4762,12.5112,12.4612,12.4912,69100.0
2006-09-26 09:40:00,24.98,24.99,24.94,24.94,35300.0,12.4862,12.4912,12.4662,12.4662,35300.0
2006-09-26 09:45:00,24.94,24.97,24.92,24.95,106400.0,12.4662,12.4812,12.4562,12.4712,106400.0
2006-09-26 09:50:00,24.94,24.95,24.83,24.84,117000.0,12.4662,12.4712,12.4112,12.4162,117000.0
2006-09-26 09:55:00,24.83,24.95,24.83,24.95,86800.0,12.4112,12.4712,12.4112,12.4712,86800.0
2006-09-26 10:00:00,24.95,24.99,24.91,24.93,171800.0,12.4712,12.4912,12.4512,12.4612,171800.0
2006-09-26 10:05:00,24.92,24.97,24.91,24.96,69300.0,12.4562,12.4812,12.4512,12.4762,69300.0
2006-09-26 10:10:00,24.96,24.99,24.93,24.98,67600.0,12.4762,12.4912,12.4612,12.4862,67600.0
2006-09-26 10:15:00,24.98,24.99,24.96,24.96,62600.0,12.4862,12.4912,12.4762,12.4762,62600.0
2006-09-26 10:20:00,24.96,24.96,24.94,24.94,44500.0,12.4762,12.4762,12.4662,12.4662,44500.0
2006-09-26 10:25:00,24.94,24.96,24.92,24.95,55200.0,12.4662,12.4762,12.4562,12.4712,55200.0
2006-09-26 10:30:00,24.96,24.96,24.94,24.95,35900.0,12.4762,12.4762,12.4662,12.4712,35900.0
2006-09-26 10:35:00,24.95,24.96,24.91,24.94,42100.0,12.4712,12.4762,12.4512,12.4662,42100.0
2006-09-26 10:40:00,24.94,25.02,24.94,25.01,116900.0,12.4662,12.5062,12.4662,12.5012,116900.0
2006-09-26 10:45:00,25.01,25.01,24.96,24.98,36500.0,12.5012,12.5012,12.4762,12.4862,36500.0
2006-09-26 10:50:00,24.97,24.99,24.95,24.98,35100.0,12.4812,12.4912,12.4712,12.4862,35100.0
2006-09-26 10:55:00,24.97,24.99,24.95,24.98,34600.0,12.4812,12.4912,12.4712,12.4862,34600.0
2006-09-26 11:00:00,24.99,25.01,24.98,25.0,62000.0,12.4912,12.5012,12.4862,12.4962,62000.0
2006-09-26 11:05:00,25.0,25.02,24.99,25.0,158900.0,12.4962,12.5062,12.4912,12.4962,158900.0
2006-09-26 11:10:00,24.99,25.02,24.93,24.94,83300.0,12.4912,12.5062,12.4612,12.4662,83300.0
2006-09-26 11:15:00,24.94,24.96,24.94,24.95,35500.0,12.4662,12.4762,12.4662,12.4712,35500.0
2006-09-26 11:20:00,24.94,24.96,24.94,24.94,30800.0,12.4662,12.4762,12.4662,12.4662,30800.0
2006-09-26 11:25:00,24.94,24.94,24.9,24.9,39700.0,12.4662,12.4662,12.4462,12.4462,39700.0
2006-09-26 11:30:00,24.91,24.91,24.89,24.9,42400.0,12.4512,12.4512,12.4412,12.4462,42400.0
2006-09-26 11:35:00,24.9,24.94,24.89,24.93,107300.0,12.4462,12.4662,12.4412,12.4612,107300.0
2006-09-26 11:40:00,24.93,24.94,24.84,24.87,202700.0,12.4612,12.4662,12.4162,12.4312,202700.0
2006-09-26 11:45:00,24.86,24.92,24.85,24.88,152500.0,12.4262,12.4562,12.4212,12.4362,152500.0
2006-09-26 11:50:00,24.88,24.91,24.86,24.87,56500.0,12.4362,12.4512,12.4262,12.4312,56500.0
2006-09-26 11:55:00,24.86,24.9,24.84,24.85,52700.0,12.4262,12.4462,12.4162,12.4212,52700.0
2006-09-26 12:00:00,24.84,24.89,24.84,24.88,52700.0,12.4162,12.4412,12.4162,12.4362,52700.0
2006-09-26 12:05:00,24.88,24.88,24.86,24.86,43600.0,12.4362,12.4362,12.4262,12.4262,43600.0
2006-09-26 12:10:00,24.86,24.88,24.84,24.88,112700.0,12.4262,12.4362,12.4162,12.4362,112700.0
2006-09-26 12:15:00,24.88,24.89,24.86,24.89,111500.0,12.4362,12.4412,12.4262,12.4412,111500.0
2006-09-26 12:20:00,24.89,24.89,24.85,24.85,58500.0,12.4412,12.4412,12.4212,12.4212,58500.0
2006-09-26 12:25:00,24.85,24.88,24.85,24.86,115700.0,12.4212,12.4362,12.4212,12.4262,115700.0
2006-09-26 12:30:00,24.86,24.87,24.85,24.86,46500.0,12.4262,12.4312,12.4212,12.4262,46500.0
2006-09-26 12:35:00,24.86,24.88,24.85,24.85,69000.0,12.4262,12.4362,12.4212,12.4212,69000.0
2006-09-26 12:40:00,24.85,24.86,24.81,24.82,55200.0,12.4212,12.4262,12.4012,12.4062,55200.0
2006-09-26 12:45:00,24.83,24.86,24.8,24.81,91100.0,12.4112,12.4262,12.3962,12.4012,91100.0
2006-09-26 12:50:00,24.82,24.82,24.8,24.81,44600.0,12.4062,12.4062,12.3962,12.4012,44600.0
2006-09-26 12:55:00,24.81,24.83,24.8,24.83,64400.0,12.4012,12.4112,12.3962,12.4112,64400.0
2006-09-26 13:00:00,24.82,24.84,24.81,24.81,28600.0,12.4062,12.4162,12.4012,12.4012,28600.0
2006-09-26 13:05:00,24.82,24.84,24.81,24.83,71700.0,12.4062,12.4162,12.4012,12.4112,71700.0
2006-09-26 13:10:00,24.83,24.84,24.82,24.84,48200.0,12.4112,12.4162,12.4062,12.4162,48200.0
2006-09-26 13:15:00,24.83,24.87,24.83,24.86,169500.0,12.4112,12.4312,12.4112,12.4262,169500.0
2006-09-26 13:20:00,24.86,24.87,24.84,24.86,113100.0,12.4262,12.4312,12.4162,12.4262,113100.0
2006-09-26 13:25:00,24.86,24.92,24.86,24.91,113800.0,12.4262,12.4562,12.4262,12.4512,113800.0
2006-09-26 13:30:00,24.91,24.92,24.87,24.88,90300.0,12.4512,12.4562,12.4312,12.4362,90300.0
2006-09-26 13:35:00,24.88,24.9,24.87,24.89,47600.0,12.4362,12.4462,12.4312,12.4412,47600.0
2006-09-26 13:40:00,24.9,24.9,24.86,24.86,137700.0,12.4462,12.4462,12.4262,12.4262,137700.0
2006-09-26 13:45:00,24.87,24.89,24.86,24.88,48800.0,12.4312,12.4412,12.4262,12.4362,48800.0
2006-09-26 13:50:00,24.88,24.92,24.87,24.92,136700.0,12.4362,12.4562,12.4312,12.4562,136700.0
2006-09-26 13:55:00,24.91,24.92,24.91,24.92,55600.0,12.4512,12.4562,12.4512,12.4562,55600.0
2006-09-26 14:00:00,24.92,24.94,24.91,24.94,56700.0,12.4562,12.4662,12.4512,12.4662,56700.0
2006-09-26 14:05:00,24.93,24.97,24.93,24.95,119500.0,12.4612,12.4812,12.4612,12.4712,119500.0
2006-09-26 14:10:00,24.96,24.96,24.91,24.93,374400.0,12.4762,12.4762,12.4512,12.4612,374400.0
2006-09-26 14:15:00,24.92,24.94,24.91,24.92,168200.0,12.4562,12.4662,12.4512,12.4562,168200.0
2006-09-26 14:20:00,24.92,24.94,24.91,24.92,80000.0,12.4562,12.4662,12.4512,12.4562,80000.0
2006-09-26 14:25:00,24.92,24.93,24.89,24.92,179700.0,12.4562,12.4612,12.4412,12.4562,179700.0
2006-09-26 14:30:00,24.92,24.94,24.91,24.94,140600.0,12.4562,12.4662,12.4512,12.4662,140600.0
2006-09-26 14:35:00,24.94,24.96,24.93,24.95,252200.0,12.4662,12.4762,12.4612,12.4712,252200.0
2006-09-26 14:40:00,24.95,24.96,24.92,24.93,111200.0,12.4712,12.4762,12.4562,12.4612,111200.0
2006-09-26 14:45:00,24.92,24.96,24.91,24.91,114900.0,12.4562,12.4762,12.4512,12.4512,114900.0
2006-09-26 14:50:00,24.91,24.94,24.91,24.93,130500.0,12.4512,12.4662,12.4512,12.4612,130500.0
2006-09-26 14:55:00,24.94,24.95,24.93,24.94,90100.0,12.4662,12.4712,12.4612,12.4662,90100.0
2006-09-26 15:00:00,24.95,24.96,24.94,24.95,192300.0,12.4712,12.4762,12.4662,12.4712,192300.0
2006-09-26 15:05:00,24.95,24.96,24.92,24.94,148300.0,12.4712,12.4762,12.4562,12.4662,148300.0
2006-09-26 15:10:00,24.94,24.95,24.91,24.92,75500.0,12.4662,12.4712,12.4512,12.4562,75500.0
2006-09-26 15:15:00,24.92,24.93,24.91,24.92,81400.0,12.4562,12.4612,12.4512,12.4562,81400.0
2006-09-26 15:20:00,24.92,24.96,24.92,24.94,167100.0,12.4562,12.4762,12.4562,12.4662,167100.0
2006-09-26 15:25:00,24.94,24.95,24.93,24.94,63000.0,12.4662,12.4712,12.4612,12.4662,63000.0
2006-09-26 15:30:00,24.94,24.99,24.93,24.97,141400.0,12.4662,12.4912,12.4612,12.4812,141400.0
2006-09-26 15:35:00,24.97,25.0,24.95,25.0,102300.0,12.4812,12.4962,12.4712,12.4962,102300.0
2006-09-26 15:40:00,25.0,25.03,24.99,25.03,180400.0,12.4962,12.5112,12.4912,12.5112,180400.0
2006-09-26 15:45:00,25.03,25.03,24.98,24.99,184400.0,12.5112,12.5112,12.4862,12.4912,184400.0
2006-09-26 15:50:00,24.99,25.04,24.98,25.04,280200.0,12.4912,12.5162,12.4862,12.5162,280200.0
2006-09-26 15:55:00,25.04,25.1,25.03,25.07,578500.0,12.5162,12.5462,12.5112,12.5312,578500.0
2006-09-27 09:30:00,25.0,25.0,24.85,24.88,158300.0,12.4962,12.4962,12.4212,12.4362,158300.0
2006-09-27 09:35:00,24.89,24.9,24.85,24.85,96800.0,12.4412,12.4462,12.4212,12.4212,96800.0
2006-09-27 09:40:00,24.85,24.93,24.85,24.85,68400.0,12.4212,12.4612,12.4212,12.4212,68400.0
2006-09-27 09:45:00,24.86,24.96,24.86,24.93,64200.0,12.4262,12.4762,12.4262,12.4612,64200.0
2006-09-27 09:50:00,24.94,24.94,24.84,24.85,99400.0,12.4662,12.4662,12.4162,12.4212,99400.0
2006-09-27 09:55:00,24.84,24.9,24.84,24.86,49200.0,12.4162,12.4462,12.4162,12.4262,49200.0
2006-09-27 10:00:00,24.87,24.91,24.84,24.88,80400.0,12.4312,12.4512,12.4162,12.4362,80400.0
2006-09-27 10:05:00,24.88,24.93,24.85,24.85,87200.0,12.4362,12.4612,12.4212,12.4212,87200.0
2006-09-27 10:10:00,24.85,24.85,24.82,24.84,57500.0,12.4212,12.4212,12.4062,12.4162,57500.0
2006-09-27 10:15:00,24.83,24.85,24.8,24.81,41600.0,12.4112,12.4212,12.3962,12.4012,41600.0
2006-09-27 10:20:00,24.8,24.82,24.78,24.81,43000.0,12.3962,12.4062,12.3863,12.4012,43000.0
2006-09-27 10:25:00,24.8,24.86,24.8,24.84,75500.0,12.3962,12.4262,12.3962,12.4162,75500.0
2006-09-27 10:30:00,24.84,24.89,24.81,24.88,87500.0,12.4162,12.4412,12.4012,12.4362,87500.0
2006-09-27 10:35:00,24.87,24.9,24.85,24.89,165900.0,12.4312,12.4462,12.4212,12.4412,165900.0
2006-09-27 10:40:00,24.9,24.92,24.85,24.86,224600.0,12.4462,12.4562,12.4212,12.4262,224600.0
2006-09-27 10:45:00,24.86,24.87,24.82,24.82,89600.0,12.4262,12.4312,12.4062,12.4062,89600.0
2006-09-27 10:50:00,24.82,24.83,24.8,24.81,142400.0,12.4062,12.4112,12.3962,12.4012,142400.0
2006-09-27 10:55:00,24.81,24.83,24.8,24.83,44600.0,12.4012,12.4112,12.3962,12.4112,44600.0
2006-09-27 11:00:00,24.82,24.83,24.77,24.77,120100.0,12.4062,12.4112,12.3813,12.3813,120100.0
2006-09-27 11:05:00,24.76,24.82,24.76,24.82,88400.0,12.3763,12.4062,12.3763,12.4062,88400.0
2006-09-27 11:10:00,24.82,24.87,24.81,24.83,112600.0,12.4062,12.4312,12.4012,12.4112,112600.0
2006-09-27 11:15:00,24.82,24.83,24.8,24.82,33500.0,12.4062,12.4112,12.3962,12.4062,33500.0
2006-09-27 11:20:00,24.81,24.85,24.81,24.85,48400.0,12.4012,12.4212,12.4012,12.4212,48400.0
2006-09-27 11:25:00,24.85,24.86,24.84,24.85,48700.0,12.4212,12.4262,12.4162,12.4212,48700.0
2006-09-27 11:30:00,24.86,24.89,24.85,24.88,71300.0,12.4262,12.4412,12.4212,12.4362,71300.0
2006-09-27 11:35:00,24.88,24.92,24.87,24.87,74600.0,12.4362,12.4562,12.4312,12.4312,74600.0
2006-09-27 11:40:00,24.87,24.89,24.85,24.89,51700.0,12.4312,12.4412,12.4212,12.4412,51700.0
2006-09-27 11:45:00,24.89,24.95,24.88,24.95,44400.0,12.4412,12.4712,12.4362,12.4712,44400.0
2006-09-27 11:50:00,24.94,24.97,24.89,24.91,68700.0,12.4662,12.4812,12.4412,12.4512,68700.0
2006-09-27 11:55:00,24.91,24.93,24.9,24.91,66000.0,12.4512,12.4612,12.4462,12.4512,66000.0
2006-09-27 12:00:00,24.91,24.93,24.89,24.92,30300.0,12.4512,12.4612,12.4412,12.4562,30300.0
2006-09-27 12:05:00,24.91,24.93,24.89,24.89,43000.0,12.4512,12.4612,12.4412,12.4412,43000.0
2006-09-27 12:10:00,24.89,24.89,24.86,24.88,41200.0,12.4412,12.4412,12.4262,12.4362,41200.0
2006-09-27 12:15:00,24.88,24.89,24.86,24.89,37400.0,12.4362,12.4412,12.4262,12.4412,37400.0
2006-09-27 12:20:00,24.88,24.93,24.87,24.93,43900.0,12.4362,12.4612,12.4312,12.4612,43900.0
2006-09-27 12:25:00,24.92,24.94,24.85,24.86,53700.0,12.4562,12.4662,12.4212,12.4262,53700.0
2006-09-27 12:30:00,24.86,24.86,24.82,24.82,70300.0,12.4262,12.4262,12.4062,12.4062,70300.0
2006-09-27 12:35:00,24.83,24.84,24.81,24.83,38800.0,12.4112,12.4162,12.4012,12.4112,38800.0
2006-09-27 12:40:00,24.84,24.85,24.82,24.83,93600.0,12.4162,12.4212,12.4062,12.4112,93600.0
2006-09-27 12:45:00,24.84,24.86,24.83,24.84,34000.0,12.4162,12.4262,12.4112,12.4162,34000.0
2006-09-27 12:50:00,24.84,24.85,24.81,24.83,84400.0,12.4162,12.4212,12.4012,12.4112,84400.0
2006-09-27 12:55:00,24.84,24.85,24.82,24.83,28300.0,12.4162,12.4212,12.4062,12.4112,28300.0
2006-09-27 13:00:00,24.84,24.86,24.83,24.84,42500.0,12.4162,12.4262,12.4112,12.4162,42500.0
2006-09-27 13:05:00,24.84,24.89,24.83,24.89,57500.0,12.4162,12.4412,12.4112,12.4412,57500.0
2006-09-27 13:10:00,24.88,24.92,24.88,24.9,149200.0,12.4362,12.4562,12.4362,12.4462,149200.0
2006-09-27 13:15:00,24.91,24.96,24.9,24.95,111400.0,12.4512,12.4762,12.4462,12.4712,111400.0
2006-09-27 13:20:00,24.96,25.0,24.95,25.0,126600.0,12.4762,12.4962,12.4712,12.4962,126600.0
2006-09-27 13:25:00,25.0,25.0,24.98,24.99,71200.0,12.4962,12.4962,12.4862,12.4912,71200.0
2006-09-27 13:30:00,24.99,25.0,24.97,24.99,102200.0,12.4912,12.4962,12.4812,12.4912,102200.0
2006-09-27 13:35:00,25.0,25.0,24.98,24.99,140500.0,12.4962,12.4962,12.4862,12.4912,140500.0
2006-09-27 13:40:00,24.99,25.0,24.98,25.0,78300.0,12.4912,12.4962,12.4862,12.4962,78300.0
2006-09-27 13:45:00,25.0,25.04,24.99,25.04,163700.0,12.4962,12.5162,12.4912,12.5162,163700.0
2006-09-27 13:50:00,25.03,25.04,24.98,25.01,49600.0,12.5112,12.5162,12.4862,12.5012,49600.0
2006-09-27 13:55:00,25.01,25.02,24.99,25.0,38600.0,12.5012,12.5062,12.4912,12.4962,38600.0
2006-09-27 14:00:00,24.99,25.01,24.97,24.99,50100.0,12.4912,12.5012,12.4812,12.4912,50100.0
2006-09-27 14:05:00,24.99,25.02,24.98,25.02,45100.0,12.4912,12.5062,12.4862,12.5062,45100.0
2006-09-27 14:10:00,25.01,25.01,25.0,25.01,38300.0,12.5012,12.5012,12.4962,12.5012,38300.0
2006-09-27 14:15:00,25.01,25.02,25.0,25.0,72600.0,12.5012,12.5062,12.4962,12.4962,72600.0
2006-09-27 14:20:00,25.0,25.01,25.0,25.0,33600.0,12.4962,12.5012,12.4962,12.4962,33600.0
2006-09-27 14:25:00,25.01,25.02,25.0,25.01,52700.0,12.5012,12.5062,12.4962,12.5012,52700.0
2006-09-27 14:30:00,25.01,25.03,25.0,25.01,37500.0,12.5012,12.5112,12.4962,12.5012,37500.0
2006-09-27 14:35:00,25.0,25.03,25.0,25.02,44300.0,12.4962,12.5112,12.4962,12.5062,44300.0
2006-09-27 14:40:00,25.02,25.02,25.0,25.02,45700.0,12.5062,12.5062,12.4962,12.5062,45700.0
2006-09-27 14:45:00,25.02,25.03,25.0,25.01,27600.0,12.5062,12.5112,12.4962,12.5012,27600.0
2006-09-27 14:50:00,25.01,25.02,25.01,25.02,45600.0,12.5012,12.5062,12.5012,12.5062,45600.0
2006-09-27 14:55:00,25.02,25.03,25.01,25.01,62000.0,12.5062,12.5112,12.5012,12.5012,62000.0
2006-09-27 15:00:00,25.01,25.02,24.99,25.02,76200.0,12.5012,12.5062,12.4912,12.5062,76200.0
2006-09-27 15:05:00,25.01,25.02,24.99,25.0,153300.0,12.5012,12.5062,12.4912,12.4962,153300.0
2006-09-27 15:10:00,24.99,25.02,24.99,25.0,109200.0,12.4912,12.5062,12.4912,12.4962,109200.0
2006-09-27 15:15:00,25.01,25.01,25.0,25.01,35500.0,12.5012,12.5012,12.4962,12.5012,35500.0
2006-09-27 15:20:00,25.01,25.02,25.0,25.01,157400.0,12.5012,12.5062,12.4962,12.5012,157400.0
2006-09-27 15:25:00,25.01,25.02,24.98,25.0,214600.0,12.5012,12.5062,12.4862,12.4962,214600.0
2006-09-27 15:30:00,25.0,25.04,24.99,25.02,86300.0,12.4962,12.5162,12.4912,12.5062,86300.0
2006-09-27 15:35:00,25.03,25.03,25.02,25.02,55600.0,12.5112,12.5112,12.5062,12.5062,55600.0
2006-09-27 15:40:00,25.03,25.08,25.0,25.07,698400.0,12.5112,12.5362,12.4962,12.5312,698400.0
2006-09-27 15:45:00,25.07,25.09,25.05,25.05,257800.0,12.5312,12.5412,12.5212,12.5212,257800.0
2006-09-27 15:50:00,25.05,25.06,25.0,25.01,691900.0,12.5212,12.5262,12.4962,12.5012,691900.0
2006-09-27 15:55:00,25.01,25.02,24.98,24.99,158700.0,12.5012,12.5062,12.4862,12.4912,158700.0
2006-09-28 09:30:00,25.0,25.0,24.9,24.92,160600.0,12.4962,12.4962,12.4462,12.4562,160600.0
2006-09-28 09:35:00,24.92,24.96,24.9,24.91,78800.0,12.4562,12.4762,12.4462,12.4512,78800.0
2006-09-28 09:40:00,24.9,25.05,24.89,25.05,188200.0,12.4462,12.5212,12.4412,12.5212,188200.0
2006-09-28 09:45:00,25.05,25.1,25.02,25.04,273600.0,12.5212,12.5462,12.5062,12.5162,273600.0
2006-09-28 09:50:00,25.03,25.05,24.97,24.98,142800.0,12.5112,12.5212,12.4812,12.4862,142800.0
2006-09-28 09:55:00,24.98,25.01,24.94,24.96,183400.0,12.4862,12.5012,12.4662,12.4762,183400.0
2006-09-28 10:00:00,24.96,24.99,24.92,24.98,140300.0,12.4762,12.4912,12.4562,12.4862,140300.0
2006-09-28 10:05:00,24.97,25.03,24.96,24.99,150700.0,12.4812,12.5112,12.4762,12.4912,150700.0
2006-09-28 10:10:00,24.99,25.0,24.99,24.99,56200.0,12.4912,12.4962,12.4912,12.4912,56200.0
2006-09-28 10:15:00,24.99,25.0,24.95,24.96,590000.0,12.4912,12.4962,12.4712,12.4762,590000.0
2006-09-28 10:20:00,24.96,24.98,24.95,24.95,113400.0,12.4762,12.4862,12.4712,12.4712,113400.0
2006-09-28 10:25:00,24.96,24.96,24.91,24.92,55000.0,12.4762,12.4762,12.4512,12.4562,55000.0
2006-09-28 10:30:00,24.92,24.93,24.89,24.91,43900.0,12.4562,12.4612,12.4412,12.4512,43900.0
2006-09-28 10:35:00,24.9,24.91,24.89,24.9,45300.0,12.4462,12.4512,12.4412,12.4462,45300.0
2006-09-28 10:40:00,24.89,24.91,24.89,24.89,38000.0,12.4412,12.4512,12.4412,12.4412,38000.0
2006-09-28 10:45:00,24.9,24.91,24.86,24.87,50400.0,12.4462,12.4512,12.4262,12.4312,50400.0
2006-09-28 10:50:00,24.87,24.89,24.83,24.85,55700.0,12.4312,12.4412,12.4112,12.4212,55700.0
2006-09-28 10:55:00,24.86,24.86,24.83,24.83,61300.0,12.4262,12.4262,12.4112,12.4112,61300.0
2006-09-28 11:00:00,24.84,24.84,24.82,24.84,48200.0,12.4162,12.4162,12.4062,12.4162,48200.0
2006-09-28 11:05:00,24.84,24.88,24.83,24.85,128800.0,12.4162,12.4362,12.4112,12.4212,128800.0
2006-09-28 11:10:00,24.86,24.86,24.85,24.86,25600.0,12.4262,12.4262,12.4212,12.4262,25600.0
2006-09-28 11:15:00,24.85,24.88,24.84,24.85,66900.0,12.4212,12.4362,12.4162,12.4212,66900.0
2006-09-28 11:20:00,24.85,24.86,24.84,24.85,69300.0,12.4212,12.4262,12.4162,12.4212,69300.0
2006-09-28 11:25:00,24.85,24.86,24.83,24.85,46700.0,12.4212,12.4262,12.4112,12.4212,46700.0
2006-09-28 11:30:00,24.84,24.86,24.83,24.85,62300.0,12.4162,12.4262,12.4112,12.4212,62300.0
2006-09-28 11:35:00,24.85,24.85,24.83,24.84,66900.0,12.4212,12.4212,12.4112,12.4162,66900.0
2006-09-28 11:40:00,24.83,24.85,24.83,24.85,42100.0,12.4112,12.4212,12.4112,12.4212,42100.0
2006-09-28 11:45:00,24.84,24.85,24.82,24.82,63600.0,12.4162,12.4212,12.4062,12.4062,63600.0
2006-09-28 11:50:00,24.82,24.83,24.76,24.81,136200.0,12.4062,12.4112,12.3763,12.4012,136200.0
2006-09-28 11:55:00,24.8,24.84,24.75,24.77,175300.0,12.3962,12.4162,12.3713,12.3813,175300.0
2006-09-28 12:00:00,24.76,24.77,24.73,24.76,88700.0,12.3763,12.3813,12.3613,12.3763,88700.0
2006-09-28 12:05:00,24.75,24.75,24.71,24.72,99600.0,12.3713,12.3713,12.3513,12.3563,99600.0
2006-09-28 12:10:00,24.72,24.74,24.7,24.74,64700.0,12.3563,12.3663,12.3463,12.3663,64700.0
2006-09-28 12:15:00,24.74,24.76,24.73,24.74,59200.0,12.3663,12.3763,12.3613,12.3663,59200.0
2006-09-28 12:20:00,24.75,24.75,24.73,24.74,66700.0,12.3713,12.3713,12.3613,12.3663,66700.0
2006-09-28 12:25:00,24.74,24.75,24.72,24.73,92400.0,12.3663,12.3713,12.3563,12.3613,92400.0
2006-09-28 12:30:00,24.73,24.76,24.72,24.75,136100.0,12.3613,12.3763,12.3563,12.3713,136100.0
2006-09-28 12:35:00,24.74,24.74,24.72,24.72,115400.0,12.3663,12.3663,12.3563,12.3563,115400.0
2006-09-28 12:40:00,24.72,24.73,24.71,24.73,44400.0,12.3563,12.3613,12.3513,12.3613,44400.0
2006-09-28 12:45:00,24.73,24.73,24.7,24.7,121000.0,12.3613,12.3613,12.3463,12.3463,121000.0
2006-09-28 12:50:00,24.71,24.73,24.69,24.71,168600.0,12.3513,12.3613,12.3413,12.3513,168600.0
2006-09-28 12:55:00,24.72,24.74,24.71,24.73,29600.0,12.3563,12.3663,12.3513,12.3613,29600.0
2006-09-28 13:00:00,24.73,24.73,24.72,24.73,100900.0,12.3613,12.3613,12.3563,12.3613,100900.0
2006-09-28 13:05:00,24.72,24.74,24.7,24.71,131800.0,12.3563,12.3663,12.3463,12.3513,131800.0
2006-09-28 13:10:00,24.72,24.74,24.71,24.72,70100.0,12.3563,12.3663,12.3513,12.3563,70100.0
2006-09-28 13:15:00,24.72,24.73,24.71,24.73,70100.0,12.3563,12.3613,12.3513,12.3613,70100.0
2006-09-28 13:20:00,24.73,24.77,24.71,24.77,202800.0,12.3613,12.3813,12.3513,12.3813,202800.0
2006-09-28 13:25:00,24.76,24.83,24.76,24.83,108200.0,12.3763,12.4112,12.3763,12.4112,108200.0
2006-09-28 13:30:00,24.82,24.83,24.76,24.77,104200.0,12.4062,12.4112,12.3763,12.3813,104200.0
2006-09-28 13:35:00,24.77,24.83,24.76,24.82,115400.0,12.3813,12.4112,12.3763,12.4062,115400.0
2006-09-28 13:40:00,24.82,24.83,24.81,24.82,74400.0,12.4062,12.4112,12.4012,12.4062,74400.0
2006-09-28 13:45:00,24.82,24.84,24.8,24.82,111700.0,12.4062,12.4162,12.3962,12.4062,111700.0
2006-09-28 13:50:00,24.8,24.81,24.79,24.81,118600.0,12.3962,12.4012,12.3913,12.4012,118600.0
2006-09-28 13:55:00,24.81,24.82,24.79,24.81,41500.0,12.4012,12.4062,12.3913,12.4012,41500.0
2006-09-28 14:00:00,24.81,24.82,24.79,24.81,64200.0,12.4012,12.4062,12.3913,12.4012,64200.0
2006-09-28 14:05:00,24.81,24.82,24.79,24.8,70200.0,12.4012,12.4062,12.3913,12.3962,70200.0
2006-09-28 14:10:00,24.8,24.82,24.79,24.79,116100.0,12.3962,12.4062,12.3913,12.3913,116100.0
2006-09-28 14:15:00,24.79,24.81,24.79,24.81,46300.0,12.3913,12.4012,12.3913,12.4012,46300.0
2006-09-28 14:20:00,24.81,24.82,24.79,24.79,95700.0,12.4012,12.4062,12.3913,12.3913,95700.0
2006-09-28 14:25:00,24.79,24.81,24.79,24.79,94400.0,12.3913,12.4012,12.3913,12.3913,94400.0
2006-09-28 14:30:00,24.79,24.8,24.77,24.79,91400.0,12.3913,12.3962,12.3813,12.3913,91400.0
2006-09-28 14:35:00,24.79,24.84,24.79,24.83,66000.0,12.3913,12.4162,12.3913,12.4112,66000.0
2006-09-28 14:40:00,24.84,24.89,24.83,24.89,116100.0,12.4162,12.4412,12.4112,12.4412,116100.0
2006-09-28 14:45:00,24.88,24.89,24.81,24.84,139100.0,12.4362,12.4412,12.4012,12.4162,139100.0
2006-09-28 14:50:00,24.84,24.84,24.83,24.83,29300.0,12.4162,12.4162,12.4112,12.4112,29300.0
2006-09-28 14:55:00,24.83,24.84,24.82,24.82,86300.0,12.4112,12.4162,12.4062,12.4062,86300.0
2006-09-28 15:00:00,24.81,24.82,24.81,24.82,21400.0,12.4012,12.4062,12.4012,12.4062,21400.0
2006-09-28 15:05:00,24.81,24.82,24.77,24.78,64000.0,12.4012,12.4062,12.3813,12.3863,64000.0
2006-09-28 15:10:00,24.79,24.8,24.77,24.78,52500.0,12.3913,12.3962,12.3813,12.3863,52500.0
2006-09-28 15:15:00,24.77,24.81,24.77,24.8,108000.0,12.3813,12.4012,12.3813,12.3962,108000.0
2006-09-28 15:20:00,24.8,24.82,24.79,24.81,118400.0,12.3962,12.4062,12.3913,12.4012,118400.0
2006-09-28 15:25:00,24.81,24.82,24.78,24.79,117600.0,12.4012,12.4062,12.3863,12.3913,117600.0
2006-09-28 15:30:00,24.79,24.8,24.77,24.8,77000.0,12.3913,12.3962,12.3813,12.3962,77000.0
2006-09-28 15:35:00,24.8,24.8,24.78,24.79,156800.0,12.3962,12.3962,12.3863,12.3913,156800.0
2006-09-28 15:40:00,24.78,24.84,24.78,24.84,262200.0,12.3863,12.4162,12.3863,12.4162,262200.0
2006-09-28 15:45:00,24.84,24.86,24.82,24.83,156700.0,12.4162,12.4262,12.4062,12.4112,156700.0
2006-09-28 15:50:00,24.82,24.83,24.8,24.82,228100.0,12.4062,12.4112,12.3962,12.4062,228100.0
2006-09-28 15:55:00,24.82,24.85,24.81,24.83,284100.0,12.4062,12.4212,12.4012,12.4112,284100.0
2006-09-29 09:30:00,24.79,24.8,24.66,24.68,115600.0,12.3913,12.3962,12.3263,12.3363,115600.0
2006-09-29 09:35:00,24.68,24.78,24.66,24.76,151700.0,12.3363,12.3863,12.3263,12.3763,151700.0
2006-09-29 09:40:00,24.77,24.77,24.67,24.72,77700.0,12.3813,12.3813,12.3313,12.3563,77700.0
2006-09-29 09:45:00,24.72,24.76,24.7,24.75,120900.0,12.3563,12.3763,12.3463,12.3713,120900.0
2006-09-29 09:50:00,24.74,24.77,24.72,24.77,91300.0,12.3663,12.3813,12.3563,12.3813,91300.0
2006-09-29 09:55:00,24.77,24.8,24.74,24.75,122900.0,12.3813,12.3962,12.3663,12.3713,122900.0
2006-09-29 10:00:00,24.76,24.82,24.75,24.82,70400.0,12.3763,12.4062,12.3713,12.4062,70400.0
2006-09-29 10:05:00,24.82,24.84,24.78,24.79,58100.0,12.4062,12.4162,12.3863,12.3913,58100.0
2006-09-29 10:10:00,24.8,24.84,24.78,24.79,109200.0,12.3962,12.4162,12.3863,12.3913,109200.0
2006-09-29 10:15:00,24.79,24.83,24.78,24.8,240000.0,12.3913,12.4112,12.3863,12.3962,240000.0
2006-09-29 10:20:00,24.81,24.85,24.79,24.83,127800.0,12.4012,12.4212,12.3913,12.4112,127800.0
2006-09-29 10:25:00,24.81,24.83,24.79,24.81,70800.0,12.4012,12.4112,12.3913,12.4012,70800.0
2006-09-29 10:30:00,24.81,24.83,24.79,24.82,74900.0,12.4012,12.4112,12.3913,12.4062,74900.0
2006-09-29 10:35:00,24.82,24.85,24.8,24.84,89500.0,12.4062,12.4212,12.3962,12.4162,89500.0
2006-09-29 10:40:00,24.83,24.87,24.82,24.86,51300.0,12.4112,12.4312,12.4062,12.4262,51300.0
2006-09-29 10:45:00,24.85,24.9,24.85,24.9,42900.0,12.4212,12.4462,12.4212,12.4462,42900.0
2006-09-29 10:50:00,24.89,24.9,24.88,24.89,43300.0,12.4412,12.4462,12.4362,12.4412,43300.0
2006-09-29 10:55:00,24.89,24.95,24.89,24.95,70900.0,12.4412,12.4712,12.4412,12.4712,70900.0
2006-09-29 11:00:00,24.94,24.96,24.9,24.95,173300.0,12.4662,12.4762,12.4462,12.4712,173300.0
2006-09-29 11:05:00,24.95,25.01,24.94,24.97,166500.0,12.4712,12.5012,12.4662,12.4812,166500.0
2006-09-29 11:10:00,24.97,24.99,24.95,24.97,53200.0,12.4812,12.4912,12.4712,12.4812,53200.0
2006-09-29 11:15:00,24.97,24.98,24.96,24.97,24500.0,12.4812,12.4862,12.4762,12.4812,24500.0
2006-09-29 11:20:00,24.98,24.98,24.95,24.97,46900.0,12.4862,12.4862,12.4712,12.4812,46900.0
2006-09-29 11:25:00,24.97,24.98,24.94,24.98,69600.0,12.4812,12.4862,12.4662,12.4862,69600.0
2006-09-29 11:30:00,24.98,25.0,24.96,24.99,37100.0,12.4862,12.4962,12.4762,12.4912,37100.0
2006-09-29 11:35:00,24.98,25.02,24.97,25.02,44800.0,12.4862,12.5062,12.4812,12.5062,44800.0
2006-09-29 11:40:00,25.01,25.01,24.97,25.0,58700.0,12.5012,12.5012,12.4812,12.4962,58700.0
2006-09-29 11:45:00,25.0,25.01,24.99,25.0,75200.0,12.4962,12.5012,12.4912,12.4962,75200.0
2006-09-29 11:50:00,25.0,25.01,24.99,25.0,108500.0,12.4962,12.5012,12.4912,12.4962,108500.0
2006-09-29 11:55:00,24.99,25.0,24.98,24.98,110100.0,12.4912,12.4962,12.4862,12.4862,110100.0
2006-09-29 12:00:00,24.98,25.0,24.98,25.0,45000.0,12.4862,12.4962,12.4862,12.4962,45000.0
2006-09-29 12:05:00,25.0,25.0,24.99,25.0,59500.0,12.4962,12.4962,12.4912,12.4962,59500.0
2006-09-29 12:10:00,25.0,25.0,24.99,24.99,28700.0,12.4962,12.4962,12.4912,12.4912,28700.0
2006-09-29 12:15:00,24.99,25.0,24.99,25.0,25800.0,12.4912,12.4962,12.4912,12.4962,25800.0
2006-09-29 12:20:00,24.99,25.0,24.99,25.0,20000.0,12.4912,12.4962,12.4912,12.4962,20000.0
2006-09-29 12:25:00,25.0,25.0,24.99,25.0,62600.0,12.4962,12.4962,12.4912,12.4962,62600.0
2006-09-29 12:30:00,25.0,25.0,24.99,24.99,32300.0,12.4962,12.4962,12.4912,12.4912,32300.0
2006-09-29 12:35:00,24.99,25.0,24.99,24.99,20200.0,12.4912,12.4962,12.4912,12.4912,20200.0
2006-09-29 12:40:00,24.99,25.0,24.99,24.99,14100.0,12.4912,12.4962,12.4912,12.4912,14100.0
2006-09-29 12:45:00,25.0,25.0,24.97,24.98,46700.0,12.4962,12.4962,12.4812,12.4862,46700.0
2006-09-29 12:50:00,24.98,24.98,24.96,24.96,48800.0,12.4862,12.4862,12.4762,12.4762,48800.0
2006-09-29 12:55:00,24.95,24.96,24.94,24.94,37500.0,12.4712,12.4762,12.4662,12.4662,37500.0
2006-09-29 13:00:00,24.95,24.95,24.92,24.92,40500.0,12.4712,12.4712,12.4562,12.4562,40500.0
2006-09-29 13:05:00,24.92,24.95,24.91,24.93,51000.0,12.4562,12.4712,12.4512,12.4612,51000.0
2006-09-29 13:10:00,24.93,24.94,24.92,24.93,24700.0,12.4612,12.4662,12.4562,12.4612,24700.0
2006-09-29 13:15:00,24.93,24.94,24.92,24.94,31700.0,12.4612,12.4662,12.4562,12.4662,31700.0
2006-09-29 13:20:00,24.93,24.94,24.92,24.92,23200.0,12.4612,12.4662,12.4562,12.4562,23200.0
2006-09-29 13:25:00,24.92,24.93,24.91,24.91,40800.0,12.4562,12.4612,12.4512,12.4512,40800.0
2006-09-29 13:30:00,24.92,24.94,24.91,24.91,30400.0,12.4562,12.4662,12.4512,12.4512,30400.0
2006-09-29 13:35:00,24.92,24.93,24.91,24.93,29100.0,12.4562,12.4612,12.4512,12.4612,29100.0
2006-09-29 13:40:00,24.92,24.93,24.92,24.92,24600.0,12.4562,12.4612,12.4562,12.4562,24600.0
2006-09-29 13:45:00,24.92,24.96,24.92,24.95,54800.0,12.4562,12.4762,12.4562,12.4712,54800.0
2006-09-29 13:50:00,24.95,24.96,24.93,24.96,44400.0,12.4712,12.4762,12.4612,12.4762,44400.0
2006-09-29 13:55:00,24.96,25.01,24.96,25.0,101400.0,12.4762,12.5012,12.4762,12.4962,101400.0
2006-09-29 14:00:00,24.99,25.0,24.97,24.99,54900.0,12.4912,12.4962,12.4812,12.4912,54900.0
2006-09-29 14:05:00,24.98,24.99,24.96,24.97,36200.0,12.4862,12.4912,12.4762,12.4812,36200.0
2006-09-29 14:10:00,24.98,24.98,24.94,24.95,48400.0,12.4862,12.4862,12.4662,12.4712,48400.0
2006-09-29 14:15:00,24.95,24.96,24.94,24.95,18100.0,12.4712,12.4762,12.4662,12.4712,18100.0
2006-09-29 14:20:00,24.95,24.97,24.93,24.96,71400.0,12.4712,12.4812,12.4612,12.4762,71400.0
2006-09-29 14:25:00,24.96,24.96,24.95,24.96,33300.0,12.4762,12.4762,12.4712,12.4762,33300.0
2006-09-29 14:30:00,24.96,24.97,24.94,24.94,57600.0,12.4762,12.4812,12.4662,12.4662,57600.0
2006-09-29 14:35:00,24.95,24.95,24.93,24.94,35500.0,12.4712,12.4712,12.4612,12.4662,35500.0
2006-09-29 14:40:00,24.93,24.95,24.93,24.95,37900.0,12.4612,12.4712,12.4612,12.4712,37900.0
2006-09-29 14:45:00,24.94,24.95,24.93,24.95,22100.0,12.4662,12.4712,12.4612,12.4712,22100.0
2006-09-29 14:50:00,24.95,24.95,24.91,24.91,44400.0,12.4712,12.4712,12.4512,12.4512,44400.0
2006-09-29 14:55:00,24.91,24.93,24.9,24.93,31500.0,12.4512,12.4612,12.4462,12.4612,31500.0
2006-09-29 15:00:00,24.92,24.93,24.89,24.9,31600.0,12.4562,12.4612,12.4412,12.4462,31600.0
2006-09-29 15:05:00,24.9,24.92,24.89,24.9,25000.0,12.4462,12.4562,12.4412,12.4462,25000.0
2006-09-29 15:10:00,24.9,24.91,24.89,24.91,22600.0,12.4462,12.4512,12.4412,12.4512,22600.0
2006-09-29 15:15:00,24.9,24.93,24.9,24.93,25200.0,12.4462,12.4612,12.4462,12.4612,25200.0
2006-09-29 15:20:00,24.92,24.93,24.87,24.89,44600.0,12.4562,12.4612,12.4312,12.4412,44600.0
2006-09-29 15:25:00,24.88,24.9,24.88,24.89,23200.0,12.4362,12.4462,12.4362,12.4412,23200.0
2006-09-29 15:30:00,24.9,24.91,24.89,24.9,60700.0,12.4462,12.4512,12.4412,12.4462,60700.0
2006-09-29 15:35:00,24.9,24.91,24.9,24.9,37400.0,12.4462,12.4512,12.4462,12.4462,37400.0
2006-09-29 15:40:00,24.89,24.93,24.89,24.92,46300.0,12.4412,12.4612,12.4412,12.4562,46300.0
2006-09-29 15:45:00,24.92,24.93,24.91,24.92,60300.0,12.4562,12.4612,12.4512,12.4562,60300.0
2006-09-29 15:50:00,24.92,24.93,24.91,24.93,61400.0,12.4562,12.4612,12.4512,12.4612,61400.0
2006-09-29 15:55:00,24.92,24.93,24.88,24.9,157900.0,12.4562,12.4612,12.4362,12.4462,157900.0
2006-10-02 09:30:00,25.03,25.03,24.93,24.97,186400.0,12.5112,12.5112,12.4612,12.4812,186400.0
2006-10-02 09:35:00,24.96,24.96,24.91,24.92,58700.0,12.4762,12.4762,12.4512,12.4562,58700.0
2006-10-02 09:40:00,24.91,24.98,24.91,24.97,29800.0,12.4512,12.4862,12.4512,12.4812,29800.0
2006-10-02 09:45:00,24.96,24.97,24.85,24.88,70900.0,12.4762,12.4812,12.4212,12.4362,70900.0
2006-10-02 09:50:00,24.88,24.92,24.84,24.87,45800.0,12.4362,12.4562,12.4162,12.4312,45800.0
2006-10-02 09:55:00,24.85,24.88,24.8,24.88,63100.0,12.4212,12.4362,12.3962,12.4362,63100.0
2006-10-02 10:00:00,24.88,24.92,24.84,24.88,72500.0,12.4362,12.4562,12.4162,12.4362,72500.0
2006-10-02 10:05:00,24.88,24.9,24.8,24.8,62700.0,12.4362,12.4462,12.3962,12.3962,62700.0
2006-10-02 10:10:00,24.8,24.81,24.75,24.77,109700.0,12.3962,12.4012,12.3713,12.3813,109700.0
2006-10-02 10:15:00,24.77,24.83,24.76,24.8,49300.0,12.3813,12.4112,12.3763,12.3962,49300.0
2006-10-02 10:20:00,24.81,24.88,24.79,24.85,53300.0,12.4012,12.4362,12.3913,12.4212,53300.0
2006-10-02 10:25:00,24.84,24.85,24.79,24.79,95000.0,12.4162,12.4212,12.3913,12.3913,95000.0
2006-10-02 10:30:00,24.8,24.85,24.78,24.84,45900.0,12.3962,12.4212,12.3863,12.4162,45900.0
2006-10-02 10:35:00,24.83,24.84,24.8,24.8,23800.0,12.4112,12.4162,12.3962,12.3962,23800.0
2006-10-02 10:40:00,24.8,24.82,24.8,24.81,20700.0,12.3962,12.4062,12.3962,12.4012,20700.0
2006-10-02 10:45:00,24.81,24.84,24.81,24.82,23600.0,12.4012,12.4162,12.4012,12.4062,23600.0
2006-10-02 10:50:00,24.82,24.87,24.82,24.86,54700.0,12.4062,12.4312,12.4062,12.4262,54700.0
2006-10-02 10:55:00,24.87,24.92,24.87,24.88,74800.0,12.4312,12.4562,12.4312,12.4362,74800.0
2006-10-02 11:00:00,24.88,24.9,24.87,24.88,42500.0,12.4362,12.4462,12.4312,12.4362,42500.0
2006-10-02 11:05:00,24.87,24.91,24.86,24.91,87500.0,12.4312,12.4512,12.4262,12.4512,87500.0
2006-10-02 11:10:00,24.91,24.92,24.85,24.85,74300.0,12.4512,12.4562,12.4212,12.4212,74300.0
2006-10-02 11:15:00,24.85,24.86,24.85,24.85,26000.0,12.4212,12.4262,12.4212,12.4212,26000.0
2006-10-02 11:20:00,24.85,24.87,24.85,24.87,30600.0,12.4212,12.4312,12.4212,12.4312,30600.0
2006-10-02 11:25:00,24.86,24.89,24.86,24.87,32900.0,12.4262,12.4412,12.4262,12.4312,32900.0
2006-10-02 11:30:00,24.88,24.93,24.88,24.92,37600.0,12.4362,12.4612,12.4362,12.4562,37600.0
2006-10-02 11:35:00,24.92,24.94,24.87,24.88,72700.0,12.4562,12.4662,12.4312,12.4362,72700.0
2006-10-02 11:40:00,24.89,24.91,24.88,24.91,48100.0,12.4412,12.4512,12.4362,12.4512,48100.0
2006-10-02 11:45:00,24.92,24.99,24.91,24.99,93100.0,12.4562,12.4912,12.4512,12.4912,93100.0
2006-10-02 11:50:00,24.99,24.99,24.97,24.97,36100.0,12.4912,12.4912,12.4812,12.4812,36100.0
2006-10-02 11:55:00,24.97,24.98,24.9,24.91,61100.0,12.4812,12.4862,12.4462,12.4512,61100.0
2006-10-02 12:00:00,24.9,24.91,24.88,24.9,44200.0,12.4462,12.4512,12.4362,12.4462,44200.0
2006-10-02 12:05:00,24.9,24.91,24.89,24.89,42000.0,12.4462,12.4512,12.4412,12.4412,42000.0
2006-10-02 12:10:00,24.89,24.9,24.88,24.89,15600.0,12.4412,12.4462,12.4362,12.4412,15600.0
2006-10-02 12:15:00,24.88,24.88,24.85,24.85,55900.0,12.4362,12.4362,12.4212,12.4212,55900.0
2006-10-02 12:20:00,24.86,24.87,24.85,24.86,29200.0,12.4262,12.4312,12.4212,12.4262,29200.0
2006-10-02 12:25:00,24.86,24.9,24.85,24.9,25400.0,12.4262,12.4462,12.4212,12.4462,25400.0
2006-10-02 12:30:00,24.89,24.9,24.88,24.89,17500.0,12.4412,12.4462,12.4362,12.4412,17500.0
2006-10-02 12:35:00,24.89,24.91,24.89,24.9,27000.0,12.4412,12.4512,12.4412,12.4462,27000.0
2006-10-02 12:40:00,24.89,24.92,24.89,24.91,19200.0,12.4412,12.4562,12.4412,12.4512,19200.0
2006-10-02 12:45:00,24.9,24.91,24.89,24.9,21900.0,12.4462,12.4512,12.4412,12.4462,21900.0
2006-10-02 12:50:00,24.91,24.91,24.89,24.9,23500.0,12.4512,12.4512,12.4412,12.4462,23500.0
2006-10-02 12:55:00,24.9,24.91,24.89,24.89,20500.0,12.4462,12.4512,12.4412,12.4412,20500.0
2006-10-02 13:00:00,24.89,24.9,24.89,24.89,25900.0,12.4412,12.4462,12.4412,12.4412,25900.0
2006-10-02 13:05:00,24.89,24.89,24.87,24.88,40800.0,12.4412,12.4412,12.4312,12.4362,40800.0
2006-10-02 13:10:00,24.88,24.89,24.88,24.88,12200.0,12.4362,12.4412,12.4362,12.4362,12200.0
2006-10-02 13:15:00,24.88,24.89,24.87,24.88,20600.0,12.4362,12.4412,12.4312,12.4362,20600.0
2006-10-02 13:20:00,24.88,24.96,24.87,24.95,91000.0,12.4362,12.4762,12.4312,12.4712,91000.0
2006-10-02 13:25:00,24.96,24.96,24.94,24.94,25100.0,12.4762,12.4762,12.4662,12.4662,25100.0
2006-10-02 13:30:00,24.95,24.95,24.9,24.9,36200.0,12.4712,12.4712,12.4462,12.4462,36200.0
2006-10-02 13:35:00,24.9,24.93,24.89,24.89,27600.0,12.4462,12.4612,12.4412,12.4412,27600.0
2006-10-02 13:40:00,24.89,24.89,24.87,24.87,14600.0,12.4412,12.4412,12.4312,12.4312,14600.0
2006-10-02 13:45:00,24.88,24.88,24.84,24.85,75800.0,12.4362,12.4362,12.4162,12.4212,75800.0
2006-10-02 13:50:00,24.85,24.85,24.83,24.84,44200.0,12.4212,12.4212,12.4112,12.4162,44200.0
2006-10-02 13:55:00,24.84,24.85,24.84,24.85,19100.0,12.4162,12.4212,12.4162,12.4212,19100.0
2006-10-02 14:00:00,24.85,24.85,24.83,24.84,25700.0,12.4212,12.4212,12.4112,12.4162,25700.0
2006-10-02 14:05:00,24.83,24.85,24.83,24.84,26500.0,12.4112,12.4212,12.4112,12.4162,26500.0
2006-10-02 14:10:00,24.84,24.85,24.83,24.84,22600.0,12.4162,12.4212,12.4112,12.4162,22600.0
2006-10-02 14:15:00,24.84,24.85,24.83,24.85,16800.0,12.4162,12.4212,12.4112,12.4212,16800.0
2006-10-02 14:20:00,24.84,24.86,24.84,24.85,20000.0,12.4162,12.4262,12.4162,12.4212,20000.0
2006-10-02 14:25:00,24.85,24.85,24.83,24.84,28300.0,12.4212,12.4212,12.4112,12.4162,28300.0
2006-10-02 14:30:00,24.85,24.85,24.83,24.83,22000.0,12.4212,12.4212,12.4112,12.4112,22000.0
2006-10-02 14:35:00,24.83,24.83,24.81,24.81,38000.0,12.4112,12.4112,12.4012,12.4012,38000.0
2006-10-02 14:40:00,24.81,24.82,24.8,24.82,74400.0,12.4012,12.4062,12.3962,12.4062,74400.0
2006-10-02 14:45:00,24.82,24.82,24.79,24.8,87000.0,12.4062,12.4062,12.3913,12.3962,87000.0
2006-10-02 14:50:00,24.8,24.8,24.77,24.78,63500.0,12.3962,12.3962,12.3813,12.3863,63500.0
2006-10-02 14:55:00,24.78,24.78,24.75,24.75,74700.0,12.3863,12.3863,12.3713,12.3713,74700.0
2006-10-02 15:00:00,24.76,24.77,24.74,24.75,77300.0,12.3763,12.3813,12.3663,12.3713,77300.0
2006-10-02 15:05:00,24.76,24.76,24.72,24.73,84100.0,12.3763,12.3763,12.3563,12.3613,84100.0
2006-10-02 15:10:00,24.73,24.77,24.72,24.73,424300.0,12.3613,12.3813,12.3563,12.3613,424300.0
2006-10-02 15:15:00,24.73,24.76,24.73,24.74,43800.0,12.3613,12.3763,12.3613,12.3663,43800.0
2006-10-02 15:20:00,24.74,24.75,24.74,24.74,39000.0,12.3663,12.3713,12.3663,12.3663,39000.0
2006-10-02 15:25:00,24.75,24.76,24.73,24.74,45900.0,12.3713,12.3763,12.3613,12.3663,45900.0
2006-10-02 15:30:00,24.74,24.78,24.74,24.76,115300.0,12.3663,12.3863,12.3663,12.3763,115300.0
2006-10-02 15:35:00,24.76,24.77,24.73,24.76,170200.0,12.3763,12.3813,12.3613,12.3763,170200.0
2006-10-02 15:40:00,24.76,24.76,24.74,24.74,61300.0,12.3763,12.3763,12.3663,12.3663,61300.0
2006-10-02 15:45:00,24.74,24.75,24.74,24.74,38000.0,12.3663,12.3713,12.3663,12.3663,38000.0
2006-10-02 15:50:00,24.74,24.75,24.68,24.68,219700.0,12.3663,12.3713,12.3363,12.3363,219700.0
2006-10-02 15:55:00,24.68,24.71,24.68,24.68,126500.0,12.3363,12.3513,12.3363,12.3363,126500.0
2006-10-03 09:30:00,24.75,24.76,24.7,24.73,134600.0,12.3713,12.3763,12.3463,12.3613,134600.0
2006-10-03 09:35:00,24.7,24.75,24.7,24.71,31400.0,12.3463,12.3713,12.3463,12.3513,31400.0
2006-10-03 09:40:00,24.71,24.72,24.69,24.71,165800.0,12.3513,12.3563,12.3413,12.3513,165800.0
2006-10-03 09:45:00,24.71,24.71,24.65,24.66,85600.0,12.3513,12.3513,12.3213,12.3263,85600.0
2006-10-03 09:50:00,24.66,24.75,24.65,24.75,75800.0,12.3263,12.3713,12.3213,12.3713,75800.0
2006-10-03 09:55:00,24.75,24.76,24.71,24.75,167700.0,12.3713,12.3763,12.3513,12.3713,167700.0
2006-10-03 10:00:00,24.75,24.75,24.69,24.73,63300.0,12.3713,12.3713,12.3413,12.3613,63300.0
2006-10-03 10:05:00,24.73,24.75,24.71,24.75,39600.0,12.3613,12.3713,12.3513,12.3713,39600.0
2006-10-03 10:10:00,24.74,24.74,24.69,24.71,46100.0,12.3663,12.3663,12.3413,12.3513,46100.0
2006-10-03 10:15:00,24.72,24.72,24.69,24.7,66100.0,12.3563,12.3563,12.3413,12.3463,66100.0
2006-10-03 10:20:00,24.69,24.7,24.69,24.7,21600.0,12.3413,12.3463,12.3413,12.3463,21600.0
2006-10-03 10:25:00,24.7,24.71,24.69,24.7,72500.0,12.3463,12.3513,12.3413,12.3463,72500.0
2006-10-03 10:30:00,24.7,24.73,24.69,24.72,45100.0,12.3463,12.3613,12.3413,12.3563,45100.0
2006-10-03 10:35:00,24.72,24.76,24.72,24.75,307700.0,12.3563,12.3763,12.3563,12.3713,307700.0
2006-10-03 10:40:00,24.75,24.77,24.75,24.76,227200.0,12.3713,12.3813,12.3713,12.3763,227200.0
2006-10-03 10:45:00,24.76,24.76,24.73,24.74,53500.0,12.3763,12.3763,12.3613,12.3663,53500.0
2006-10-03 10:50:00,24.74,24.78,24.74,24.76,60400.0,12.3663,12.3863,12.3663,12.3763,60400.0
2006-10-03 10:55:00,24.76,24.77,24.74,24.76,367100.0,12.3763,12.3813,12.3663,12.3763,367100.0
2006-10-03 11:00:00,24.76,24.78,24.76,24.78,67500.0,12.3763,12.3863,12.3763,12.3863,67500.0
2006-10-03 11:05:00,24.77,24.77,24.75,24.77,53000.0,12.3813,12.3813,12.3713,12.3813,53000.0
2006-10-03 11:10:00,24.77,24.78,24.75,24.77,70600.0,12.3813,12.3863,12.3713,12.3813,70600.0
2006-10-03 11:15:00,24.76,24.78,24.75,24.77,235700.0,12.3763,12.3863,12.3713,12.3813,235700.0
2006-10-03 11:20:00,24.77,24.78,24.75,24.76,145300.0,12.3813,12.3863,12.3713,12.3763,145300.0
2006-10-03 11:25:00,24.76,24.76,24.74,24.75,113300.0,12.3763,12.3763,12.3663,12.3713,113300.0
2006-10-03 11:30:00,24.75,24.8,24.75,24.8,59800.0,12.3713,12.3962,12.3713,12.3962,59800.0
2006-10-03 11:35:00,24.8,24.8,24.75,24.79,139600.0,12.3962,12.3962,12.3713,12.3913,139600.0
2006-10-03 11:40:00,24.78,24.8,24.78,24.8,42600.0,12.3863,12.3962,12.3863,12.3962,42600.0
2006-10-03 11:45:00,24.8,24.8,24.76,24.76,88500.0,12.3962,12.3962,12.3763,12.3763,88500.0
2006-10-03 11:50:00,24.77,24.77,24.75,24.77,67600.0,12.3813,12.3813,12.3713,12.3813,67600.0
2006-10-03 11:55:00,24.77,24.77,24.75,24.76,70900.0,12.3813,12.3813,12.3713,12.3763,70900.0
2006-10-03 12:00:00,24.75,24.78,24.75,24.78,23300.0,12.3713,12.3863,12.3713,12.3863,23300.0
2006-10-03 12:05:00,24.78,24.85,24.77,24.85,91000.0,12.3863,12.4212,12.3813,12.4212,91000.0
2006-10-03 12:10:00,24.84,24.85,24.79,24.8,110200.0,12.4162,12.4212,12.3913,12.3962,110200.0
2006-10-03 12:15:00,24.8,24.83,24.79,24.82,100300.0,12.3962,12.4112,12.3913,12.4062,100300.0
2006-10-03 12:20:00,24.82,24.85,24.79,24.83,100800.0,12.4062,12.4212,12.3913,12.4112,100800.0
2006-10-03 12:25:00,24.84,24.85,24.83,24.85,132400.0,12.4162,12.4212,12.4112,12.4212,132400.0
2006-10-03 12:30:00,24.85,24.85,24.84,24.85,75400.0,12.4212,12.4212,12.4162,12.4212,75400.0
2006-10-03 12:35:00,24.85,24.85,24.83,24.84,44400.0,12.4212,12.4212,12.4112,12.4162,44400.0
2006-10-03 12:40:00,24.84,24.84,24.82,24.83,63200.0,12.4162,12.4162,12.4062,12.4112,63200.0
2006-10-03 12:45:00,24.83,24.85,24.83,24.85,40100.0,12.4112,12.4212,12.4112,12.4212,40100.0
2006-10-03 12:50:00,24.85,24.86,24.84,24.85,55700.0,12.4212,12.4262,12.4162,12.4212,55700.0
2006-10-03 12:55:00,24.85,24.85,24.83,24.85,139200.0,12.4212,12.4212,12.4112,12.4212,139200.0
2006-10-03 13:00:00,24.85,24.85,24.84,24.85,49800.0,12.4212,12.4212,12.4162,12.4212,49800.0
2006-10-03 13:05:00,24.85,24.86,24.84,24.85,46000.0,12.4212,12.4262,12.4162,12.4212,46000.0
2006-10-03 13:10:00,24.85,24.9,24.84,24.89,421000.0,12.4212,12.4462,12.4162,12.4412,421000.0
2006-10-03 13:15:00,24.89,24.89,24.85,24.86,67200.0,12.4412,12.4412,12.4212,12.4262,67200.0
2006-10-03 13:20:00,24.86,24.88,24.85,24.87,35100.0,12.4262,12.4362,12.4212,12.4312,35100.0
2006-10-03 13:25:00,24.86,24.89,24.86,24.89,69800.0,12.4262,12.4412,12.4262,12.4412,69800.0
2006-10-03 13:30:00,24.89,24.89,24.86,24.86,120400.0,12.4412,12.4412,12.4262,12.4262,120400.0
2006-10-03 13:35:00,24.86,24.86,24.83,24.84,73600.0,12.4262,12.4262,12.4112,12.4162,73600.0
2006-10-03 13:40:00,24.84,24.85,24.83,24.85,33100.0,12.4162,12.4212,12.4112,12.4212,33100.0
2006-10-03 13:45:00,24.85,24.85,24.84,24.84,55500.0,12.4212,12.4212,12.4162,12.4162,55500.0
2006-10-03 13:50:00,24.85,24.85,24.84,24.84,75900.0,12.4212,12.4212,12.4162,12.4162,75900.0
2006-10-03 13:55:00,24.84,24.85,24.84,24.85,33300.0,12.4162,12.4212,12.4162,12.4212,33300.0
2006-10-03 14:00:00,24.85,24.9,24.84,24.88,133500.0,12.4212,12.4462,12.4162,12.4362,133500.0
2006-10-03 14:05:00,24.89,24.89,24.87,24.88,140100.0,12.4412,12.4412,12.4312,12.4362,140100.0
2006-10-03 14:10:00,24.88,24.91,24.87,24.9,99900.0,12.4362,12.4512,12.4312,12.4462,99900.0
2006-10-03 14:15:00,24.9,24.93,24.9,24.92,59400.0,12.4462,12.4612,12.4462,12.4562,59400.0
2006-10-03 14:20:00,24.91,24.91,24.87,24.88,103400.0,12.4512,12.4512,12.4312,12.4362,103400.0
2006-10-03 14:25:00,24.88,24.89,24.86,24.87,30100.0,12.4362,12.4412,12.4262,12.4312,30100.0
2006-10-03 14:30:00,24.86,24.87,24.86,24.87,29000.0,12.4262,12.4312,12.4262,12.4312,29000.0
2006-10-03 14:35:00,24.87,24.88,24.86,24.87,64300.0,12.4312,12.4362,12.4262,12.4312,64300.0
2006-10-03 14:40:00,24.88,24.9,24.87,24.9,91700.0,12.4362,12.4462,12.4312,12.4462,91700.0
2006-10-03 14:45:00,24.9,24.9,24.87,24.88,76700.0,12.4462,12.4462,12.4312,12.4362,76700.0
2006-10-03 14:50:00,24.88,24.88,24.87,24.87,64200.0,12.4362,12.4362,12.4312,12.4312,64200.0
2006-10-03 14:55:00,24.87,24.88,24.87,24.87,45900.0,12.4312,12.4362,12.4312,12.4312,45900.0
2006-10-03 15:00:00,24.88,24.88,24.85,24.85,55400.0,12.4362,12.4362,12.4212,12.4212,55400.0
2006-10-03 15:05:00,24.86,24.87,24.84,24.84,70500.0,12.4262,12.4312,12.4162,12.4162,70500.0
2006-10-03 15:10:00,24.84,24.85,24.84,24.85,51900.0,12.4162,12.4212,12.4162,12.4212,51900.0
2006-10-03 15:15:00,24.85,24.85,24.83,24.84,66900.0,12.4212,12.4212,12.4112,12.4162,66900.0
2006-10-03 15:20:00,24.85,24.86,24.84,24.85,45100.0,12.4212,12.4262,12.4162,12.4212,45100.0
2006-10-03 15:25:00,24.84,24.85,24.84,24.85,80200.0,12.4162,12.4212,12.4162,12.4212,80200.0
2006-10-03 15:30:00,24.84,24.85,24.83,24.85,61800.0,12.4162,12.4212,12.4112,12.4212,61800.0
2006-10-03 15:35:00,24.84,24.85,24.82,24.82,48000.0,12.4162,12.4212,12.4062,12.4062,48000.0
2006-10-03 15:40:00,24.82,24.83,24.8,24.81,92400.0,12.4062,12.4112,12.3962,12.4012,92400.0
2006-10-03 15:45:00,24.82,24.82,24.8,24.81,112700.0,12.4062,12.4062,12.3962,12.4012,112700.0
2006-10-03 15:50:00,24.81,24.82,24.79,24.82,125000.0,12.4012,12.4062,12.3913,12.4062,125000.0
2006-10-03 15:55:00,24.82,24.82,24.78,24.82,169500.0,12.4062,12.4062,12.3863,12.4062,169500.0
2006-10-04 09:30:00,24.48,24.6,24.47,24.58,154900.0,12.3755,12.4361,12.3704,12.426,154900.0
2006-10-04 09:35:00,24.57,24.66,24.56,24.62,81000.0,12.421,12.4665,12.4159,12.4462,81000.0
2006-10-04 09:40:00,24.64,24.64,24.56,24.57,123700.0,12.4563,12.4563,12.4159,12.421,123700.0
2006-10-04 09:45:00,24.57,24.61,24.56,24.57,86100.0,12.421,12.4412,12.4159,12.421,86100.0
2006-10-04 09:50:00,24.57,24.57,24.55,24.55,44900.0,12.421,12.421,12.4108,12.4108,44900.0
2006-10-04 09:55:00,24.56,24.56,24.53,24.53,43400.0,12.4159,12.4159,12.4007,12.4007,43400.0
2006-10-04 10:00:00,24.54,24.57,24.5,24.53,277400.0,12.4058,12.421,12.3856,12.4007,277400.0
2006-10-04 10:05:00,24.53,24.55,24.52,24.53,88100.0,12.4007,12.4108,12.3957,12.4007,88100.0
2006-10-04 10:10:00,24.53,24.56,24.53,24.56,76500.0,12.4007,12.4159,12.4007,12.4159,76500.0
2006-10-04 10:15:00,24.56,24.59,24.55,24.58,109200.0,12.4159,12.4311,12.4108,12.426,109200.0
2006-10-04 10:20:00,24.57,24.57,24.5,24.56,134800.0,12.421,12.421,12.3856,12.4159,134800.0
2006-10-04 10:25:00,24.56,24.57,24.48,24.5,116600.0,12.4159,12.421,12.3755,12.3856,116600.0
2006-10-04 10:30:00,24.5,24.55,24.5,24.53,74200.0,12.3856,12.4108,12.3856,12.4007,74200.0
2006-10-04 10:35:00,24.54,24.55,24.53,24.55,47400.0,12.4058,12.4108,12.4007,12.4108,47400.0
2006-10-04 10:40:00,24.55,24.57,24.55,24.56,63600.0,12.4108,12.421,12.4108,12.4159,63600.0
2006-10-04 10:45:00,24.55,24.6,24.54,24.59,141700.0,12.4108,12.4361,12.4058,12.4311,141700.0
2006-10-04 10:50:00,24.59,24.59,24.52,24.52,50700.0,12.4311,12.4311,12.3957,12.3957,50700.0
2006-10-04 10:55:00,24.52,24.53,24.51,24.52,70800.0,12.3957,12.4007,12.3906,12.3957,70800.0
2006-10-04 11:00:00,24.52,24.53,24.51,24.53,74300.0,12.3957,12.4007,12.3906,12.4007,74300.0
2006-10-04 11:05:00,24.53,24.54,24.49,24.52,1004000.0,12.4007,12.4058,12.3805,12.3957,1004000.0
2006-10-04 11:10:00,24.52,24.53,24.51,24.53,40200.0,12.3957,12.4007,12.3906,12.4007,40200.0
2006-10-04 11:15:00,24.53,24.54,24.52,24.53,46100.0,12.4007,12.4058,12.3957,12.4007,46100.0
2006-10-04 11:20:00,24.53,24.54,24.52,24.54,58200.0,12.4007,12.4058,12.3957,12.4058,58200.0
2006-10-04 11:25:00,24.53,24.58,24.53,24.57,94100.0,12.4007,12.426,12.4007,12.421,94100.0
2006-10-04 11:30:00,24.58,24.59,24.56,24.58,62300.0,12.426,12.4311,12.4159,12.426,62300.0
2006-10-04 11:35:00,24.59,24.61,24.58,24.6,91700.0,12.4311,12.4412,12.426,12.4361,91700.0
2006-10-04 11:40:00,24.6,24.61,24.58,24.6,90000.0,12.4361,12.4412,12.426,12.4361,90000.0
2006-10-04 11:45:00,24.59,24.61,24.59,24.6,169800.0,12.4311,12.4412,12.4311,12.4361,169800.0
2006-10-04 11:50:00,24.6,24.61,24.59,24.6,91900.0,12.4361,12.4412,12.4311,12.4361,91900.0
2006-10-04 11:55:00,24.6,24.68,24.59,24.68,120100.0,12.4361,12.4766,12.4311,12.4766,120100.0
2006-10-04 12:00:00,24.68,24.68,24.63,24.65,101900.0,12.4766,12.4766,12.4513,12.4614,101900.0
2006-10-04 12:05:00,24.65,24.67,24.64,24.65,55400.0,12.4614,12.4715,12.4563,12.4614,55400.0
2006-10-04 12:10:00,24.65,24.65,24.64,24.64,27100.0,12.4614,12.4614,12.4563,12.4563,27100.0
2006-10-04 12:15:00,24.65,24.65,24.64,24.65,22300.0,12.4614,12.4614,12.4563,12.4614,22300.0
2006-10-04 12:20:00,24.66,24.67,24.65,24.67,25000.0,12.4665,12.4715,12.4614,12.4715,25000.0
2006-10-04 12:25:00,24.67,24.69,24.67,24.68,21400.0,12.4715,12.4816,12.4715,12.4766,21400.0
2006-10-04 12:30:00,24.69,24.69,24.65,24.65,82500.0,12.4816,12.4816,12.4614,12.4614,82500.0
2006-10-04 12:35:00,24.66,24.68,24.65,24.67,43700.0,12.4665,12.4766,12.4614,12.4715,43700.0
2006-10-04 12:40:00,24.67,24.69,24.66,24.68,28400.0,12.4715,12.4816,12.4665,12.4766,28400.0
2006-10-04 12:45:00,24.68,24.71,24.68,24.7,47900.0,12.4766,12.4917,12.4766,12.4867,47900.0
2006-10-04 12:50:00,24.7,24.72,24.69,24.71,67200.0,12.4867,12.4968,12.4816,12.4917,67200.0
2006-10-04 12:55:00,24.72,24.72,24.7,24.7,29200.0,12.4968,12.4968,12.4867,12.4867,29200.0
2006-10-04 13:00:00,24.7,24.71,24.7,24.7,28700.0,12.4867,12.4917,12.4867,12.4867,28700.0
2006-10-04 13:05:00,24.7,24.71,24.66,24.66,43300.0,12.4867,12.4917,12.4665,12.4665,43300.0
2006-10-04 13:10:00,24.67,24.68,24.66,24.68,33200.0,12.4715,12.4766,12.4665,12.4766,33200.0
2006-10-04 13:15:00,24.68,24.69,24.68,24.68,31200.0,12.4766,12.4816,12.4766,12.4766,31200.0
2006-10-04 13:20:00,24.68,24.69,24.67,24.67,55700.0,12.4766,12.4816,12.4715,12.4715,55700.0
2006-10-04 13:25:00,24.68,24.71,24.68,24.7,115800.0,12.4766,12.4917,12.4766,12.4867,115800.0
2006-10-04 13:30:00,24.71,24.75,24.69,24.74,106900.0,12.4917,12.512,12.4816,12.5069,106900.0
2006-10-04 13:35:00,24.74,24.76,24.74,24.74,48000.0,12.5069,12.517,12.5069,12.5069,48000.0
2006-10-04 13:40:00,24.74,24.74,24.7,24.71,58600.0,12.5069,12.5069,12.4867,12.4917,58600.0
2006-10-04 13:45:00,24.71,24.71,24.7,24.7,27500.0,12.4917,12.4917,12.4867,12.4867,27500.0
2006-10-04 13:50:00,24.69,24.7,24.68,24.69,26900.0,12.4816,12.4867,12.4766,12.4816,26900.0
2006-10-04 13:55:00,24.68,24.69,24.65,24.65,58500.0,12.4766,12.4816,12.4614,12.4614,58500.0
2006-10-04 14:00:00,24.64,24.68,24.63,24.64,43500.0,12.4563,12.4766,12.4513,12.4563,43500.0
2006-10-04 14:05:00,24.64,24.65,24.61,24.61,40700.0,12.4563,12.4614,12.4412,12.4412,40700.0
2006-10-04 14:10:00,24.62,24.64,24.61,24.63,63900.0,12.4462,12.4563,12.4412,12.4513,63900.0
2006-10-04 14:15:00,24.62,24.64,24.61,24.61,67100.0,12.4462,12.4563,12.4412,12.4412,67100.0
2006-10-04 14:20:00,24.62,24.64,24.61,24.63,70700.0,12.4462,12.4563,12.4412,12.4513,70700.0
2006-10-04 14:25:00,24.64,24.66,24.63,24.64,49400.0,12.4563,12.4665,12.4513,12.4563,49400.0
2006-10-04 14:30:00,24.63,24.65,24.62,24.64,40900.0,12.4513,12.4614,12.4462,12.4563,40900.0
2006-10-04 14:35:00,24.65,24.67,24.63,24.64,73900.0,12.4614,12.4715,12.4513,12.4563,73900.0
2006-10-04 14:40:00,24.63,24.64,24.61,24.61,28700.0,12.4513,12.4563,12.4412,12.4412,28700.0
2006-10-04 14:45:00,24.61,24.63,24.6,24.6,40500.0,12.4412,12.4513,12.4361,12.4361,40500.0
2006-10-04 14:50:00,24.6,24.61,24.6,24.6,46800.0,12.4361,12.4412,12.4361,12.4361,46800.0
2006-10-04 14:55:00,24.6,24.61,24.58,24.59,38800.0,12.4361,12.4412,12.426,12.4311,38800.0
2006-10-04 15:00:00,24.59,24.6,24.58,24.59,43400.0,12.4311,12.4361,12.426,12.4311,43400.0
2006-10-04 15:05:00,24.59,24.6,24.58,24.59,74400.0,12.4311,12.4361,12.426,12.4311,74400.0
2006-10-04 15:10:00,24.6,24.61,24.59,24.6,104700.0,12.4361,12.4412,12.4311,12.4361,104700.0
2006-10-04 15:15:00,24.6,24.61,24.59,24.6,72700.0,12.4361,12.4412,12.4311,12.4361,72700.0
2006-10-04 15:20:00,24.59,24.6,24.56,24.57,135500.0,12.4311,12.4361,12.4159,12.421,135500.0
2006-10-04 15:25:00,24.57,24.59,24.57,24.58,58600.0,12.421,12.4311,12.421,12.426,58600.0
2006-10-04 15:30:00,24.58,24.59,24.56,24.57,75400.0,12.426,12.4311,12.4159,12.421,75400.0
2006-10-04 15:35:00,24.57,24.6,24.56,24.59,108800.0,12.421,12.4361,12.4159,12.4311,108800.0
2006-10-04 15:40:00,24.6,24.62,24.59,24.61,188600.0,12.4361,12.4462,12.4311,12.4412,188600.0
2006-10-04 15:45:00,24.61,24.62,24.6,24.62,88700.0,12.4412,12.4462,12.4361,12.4462,88700.0
2006-10-04 15:50:00,24.62,24.62,24.61,24.61,81100.0,12.4462,12.4462,12.4412,12.4412,81100.0
2006-10-04 15:55:00,24.62,24.64,24.61,24.61,157300.0,12.4462,12.4563,12.4412,12.4412,157300.0
2006-10-05 09:30:00,24.45,24.51,24.45,24.51,329600.0,12.3603,12.3906,12.3603,12.3906,329600.0
2006-10-05 09:35:00,24.45,24.62,24.45,24.61,85100.0,12.3603,12.4462,12.3603,12.4412,85100.0
2006-10-05 09:40:00,24.61,24.69,24.6,24.63,114200.0,12.4412,12.4816,12.4361,12.4513,114200.0
2006-10-05 09:45:00,24.62,24.67,24.59,24.67,87400.0,12.4462,12.4715,12.4311,12.4715,87400.0
2006-10-05 09:50:00,24.66,24.68,24.59,24.6,92500.0,12.4665,12.4766,12.4311,12.4361,92500.0
2006-10-05 09:55:00,24.6,24.65,24.59,24.63,103500.0,12.4361,12.4614,12.4311,12.4513,103500.0
2006-10-05 10:00:00,24.64,24.65,24.55,24.56,87900.0,12.4563,12.4614,12.4108,12.4159,87900.0
2006-10-05 10:05:00,24.56,24.6,24.56,24.59,63200.0,12.4159,12.4361,12.4159,12.4311,63200.0
2006-10-05 10:10:00,24.59,24.61,24.58,24.6,43100.0,12.4311,12.4412,12.426,12.4361,43100.0
2006-10-05 10:15:00,24.6,24.65,24.58,24.65,66300.0,12.4361,12.4614,12.426,12.4614,66300.0
2006-10-05 10:20:00,24.65,24.68,24.64,24.68,162400.0,12.4614,12.4766,12.4563,12.4766,162400.0
2006-10-05 10:25:00,24.68,24.69,24.66,24.67,102900.0,12.4766,12.4816,12.4665,12.4715,102900.0
2006-10-05 10:30:00,24.66,24.67,24.63,24.64,107800.0,12.4665,12.4715,12.4513,12.4563,107800.0
2006-10-05 10:35:00,24.64,24.67,24.63,24.66,68900.0,12.4563,12.4715,12.4513,12.4665,68900.0
2006-10-05 10:40:00,24.66,24.68,24.65,24.65,88800.0,12.4665,12.4766,12.4614,12.4614,88800.0
2006-10-05 10:45:00,24.65,24.66,24.61,24.61,53700.0,12.4614,12.4665,12.4412,12.4412,53700.0
2006-10-05 10:50:00,24.61,24.61,24.57,24.6,55700.0,12.4412,12.4412,12.421,12.4361,55700.0
2006-10-05 10:55:00,24.59,24.6,24.59,24.59,24100.0,12.4311,12.4361,12.4311,12.4311,24100.0
2006-10-05 11:00:00,24.6,24.6,24.59,24.59,40400.0,12.4361,12.4361,12.4311,12.4311,40400.0
2006-10-05 11:05:00,24.6,24.6,24.56,24.56,43100.0,12.4361,12.4361,12.4159,12.4159,43100.0
2006-10-05 11:10:00,24.57,24.57,24.55,24.56,64000.0,12.421,12.421,12.4108,12.4159,64000.0
2006-10-05 11:15:00,24.55,24.58,24.55,24.56,94400.0,12.4108,12.426,12.4108,12.4159,94400.0
2006-10-05 11:20:00,24.57,24.58,24.56,24.57,43700.0,12.421,12.426,12.4159,12.421,43700.0
2006-10-05 11:25:00,24.57,24.61,24.57,24.6,49400.0,12.421,12.4412,12.421,12.4361,49400.0
2006-10-05 11:30:00,24.6,24.61,24.58,24.59,46800.0,12.4361,12.4412,12.426,12.4311,46800.0
2006-10-05 11:35:00,24.59,24.59,24.55,24.55,66400.0,12.4311,12.4311,12.4108,12.4108,66400.0
2006-10-05 11:40:00,24.56,24.57,24.55,24.55,72700.0,12.4159,12.421,12.4108,12.4108,72700.0
2006-10-05 11:45:00,24.55,24.56,24.5,24.51,126300.0,12.4108,12.4159,12.3856,12.3906,126300.0
2006-10-05 11:50:00,24.51,24.51,24.48,24.49,154100.0,12.3906,12.3906,12.3755,12.3805,154100.0
2006-10-05 11:55:00,24.49,24.5,24.45,24.46,363900.0,12.3805,12.3856,12.3603,12.3653,363900.0
2006-10-05 12:00:00,24.46,24.49,24.45,24.45,157200.0,12.3653,12.3805,12.3603,12.3603,157200.0
2006-10-05 12:05:00,24.45,24.49,24.44,24.47,140500.0,12.3603,12.3805,12.3552,12.3704,140500.0
2006-10-05 12:10:00,24.48,24.49,24.47,24.47,103800.0,12.3755,12.3805,12.3704,12.3704,103800.0
2006-10-05 12:15:00,24.47,24.49,24.47,24.49,167100.0,12.3704,12.3805,12.3704,12.3805,167100.0
2006-10-05 12:20:00,24.49,24.5,24.46,24.46,101000.0,12.3805,12.3856,12.3653,12.3653,101000.0
2006-10-05 12:25:00,24.46,24.48,24.43,24.47,101100.0,12.3653,12.3755,12.3502,12.3704,101100.0
2006-10-05 12:30:00,24.48,24.48,24.44,24.46,132400.0,12.3755,12.3755,12.3552,12.3653,132400.0
2006-10-05 12:35:00,24.46,24.47,24.44,24.44,141300.0,12.3653,12.3704,12.3552,12.3552,141300.0
2006-10-05 12:40:00,24.44,24.49,24.43,24.48,241800.0,12.3552,12.3805,12.3502,12.3755,241800.0
2006-10-05 12:45:00,24.48,24.49,24.47,24.48,29700.0,12.3755,12.3805,12.3704,12.3755,29700.0
2006-10-05 12:50:00,24.49,24.49,24.46,24.48,100500.0,12.3805,12.3805,12.3653,12.3755,100500.0
2006-10-05 12:55:00,24.47,24.55,24.47,24.55,87100.0,12.3704,12.4108,12.3704,12.4108,87100.0
2006-10-05 13:00:00,24.55,24.59,24.53,24.53,180500.0,12.4108,12.4311,12.4007,12.4007,180500.0
2006-10-05 13:05:00,24.53,24.55,24.51,24.51,126600.0,12.4007,12.4108,12.3906,12.3906,126600.0
2006-10-05 13:10:00,24.52,24.6,24.49,24.6,388500.0,12.3957,12.4361,12.3805,12.4361,388500.0
2006-10-05 13:15:00,24.6,24.61,24.59,24.6,53100.0,12.4361,12.4412,12.4311,12.4361,53100.0
2006-10-05 13:20:00,24.6,24.61,24.59,24.59,37500.0,12.4361,12.4412,12.4311,12.4311,37500.0
2006-10-05 13:25:00,24.59,24.6,24.56,24.56,36400.0,12.4311,12.4361,12.4159,12.4159,36400.0
2006-10-05 13:30:00,24.56,24.57,24.55,24.56,32800.0,12.4159,12.421,12.4108,12.4159,32800.0
2006-10-05 13:35:00,24.56,24.6,24.55,24.58,56400.0,12.4159,12.4361,12.4108,12.426,56400.0
2006-10-05 13:40:00,24.59,24.59,24.53,24.53,79300.0,12.4311,12.4311,12.4007,12.4007,79300.0
2006-10-05 13:45:00,24.52,24.55,24.52,24.54,160600.0,12.3957,12.4108,12.3957,12.4058,160600.0
2006-10-05 13:50:00,24.54,24.54,24.53,24.54,57200.0,12.4058,12.4058,12.4007,12.4058,57200.0
2006-10-05 13:55:00,24.54,24.57,24.54,24.56,95800.0,12.4058,12.421,12.4058,12.4159,95800.0
2006-10-05 14:00:00,24.55,24.56,24.54,24.56,62600.0,12.4108,12.4159,12.4058,12.4159,62600.0
2006-10-05 14:05:00,24.56,24.56,24.55,24.56,62400.0,12.4159,12.4159,12.4108,12.4159,62400.0
2006-10-05 14:10:00,24.56,24.59,24.55,24.57,107900.0,12.4159,12.4311,12.4108,12.421,107900.0
2006-10-05 14:15:00,24.58,24.59,24.56,24.59,89000.0,12.426,12.4311,12.4159,12.4311,89000.0
2006-10-05 14:20:00,24.59,24.59,24.57,24.59,848600.0,12.4311,12.4311,12.421,12.4311,848600.0
2006-10-05 14:25:00,24.59,24.61,24.58,24.61,85900.0,12.4311,12.4412,12.426,12.4412,85900.0
2006-10-05 14:30:00,24.61,24.63,24.6,24.61,86200.0,12.4412,12.4513,12.4361,12.4412,86200.0
2006-10-05 14:35:00,24.61,24.64,24.61,24.63,217700.0,12.4412,12.4563,12.4412,12.4513,217700.0
2006-10-05 14:40:00,24.63,24.68,24.63,24.67,154000.0,12.4513,12.4766,12.4513,12.4715,154000.0
2006-10-05 14:45:00,24.67,24.69,24.67,24.68,109500.0,12.4715,12.4816,12.4715,12.4766,109500.0
2006-10-05 14:50:00,24.68,24.68,24.64,24.65,82300.0,12.4766,12.4766,12.4563,12.4614,82300.0
2006-10-05 14:55:00,24.65,24.67,24.65,24.65,31000.0,12.4614,12.4715,12.4614,12.4614,31000.0
2006-10-05 15:00:00,24.65,24.67,24.64,24.66,99400.0,12.4614,12.4715,12.4563,12.4665,99400.0
2006-10-05 15:05:00,24.66,24.7,24.65,24.68,172200.0,12.4665,12.4867,12.4614,12.4766,172200.0
2006-10-05 15:10:00,24.69,24.69,24.66,24.67,49300.0,12.4816,12.4816,12.4665,12.4715,49300.0
2006-10-05 15:15:00,24.67,24.68,24.64,24.65,174000.0,12.4715,12.4766,12.4563,12.4614,174000.0
2006-10-05 15:20:00,24.66,24.67,24.63,24.65,194600.0,12.4665,12.4715,12.4513,12.4614,194600.0
2006-10-05 15:25:00,24.65,24.66,24.63,24.66,230000.0,12.4614,12.4665,12.4513,12.4665,230000.0
2006-10-05 15:30:00,24.66,24.66,24.55,24.58,170300.0,12.4665,12.4665,12.4108,12.426,170300.0
2006-10-05 15:35:00,24.57,24.58,24.55,24.55,200500.0,12.421,12.426,12.4108,12.4108,200500.0
2006-10-05 15:40:00,24.56,24.58,24.54,24.57,338200.0,12.4159,12.426,12.4058,12.421,338200.0
2006-10-05 15:45:00,24.58,24.6,24.56,24.59,288900.0,12.426,12.4361,12.4159,12.4311,288900.0
2006-10-05 15:50:00,24.6,24.6,24.55,24.56,283100.0,12.4361,12.4361,12.4108,12.4159,283100.0
2006-10-05 15:55:00,24.56,24.56,24.51,24.54,525000.0,12.4159,12.4159,12.3906,12.4058,525000.0
2006-10-06 09:30:00,24.37,24.49,24.34,24.4,183200.0,12.3199,12.3805,12.3047,12.335,183200.0
2006-10-06 09:35:00,24.41,24.48,24.33,24.46,129300.0,12.3401,12.3755,12.2996,12.3653,129300.0
2006-10-06 09:40:00,24.46,24.51,24.43,24.43,113300.0,12.3653,12.3906,12.3502,12.3502,113300.0
2006-10-06 09:45:00,24.42,24.53,24.41,24.53,109800.0,12.3451,12.4007,12.3401,12.4007,109800.0
2006-10-06 09:50:00,24.53,24.55,24.52,24.54,110000.0,12.4007,12.4108,12.3957,12.4058,110000.0
2006-10-06 09:55:00,24.53,24.54,24.51,24.54,62400.0,12.4007,12.4058,12.3906,12.4058,62400.0
2006-10-06 10:00:00,24.55,24.57,24.48,24.49,134300.0,12.4108,12.421,12.3755,12.3805,134300.0
2006-10-06 10:05:00,24.49,24.57,24.49,24.56,101600.0,12.3805,12.421,12.3805,12.4159,101600.0
2006-10-06 10:10:00,24.56,24.56,24.48,24.53,82900.0,12.4159,12.4159,12.3755,12.4007,82900.0
2006-10-06 10:15:00,24.53,24.53,24.5,24.51,81900.0,12.4007,12.4007,12.3856,12.3906,81900.0
2006-10-06 10:20:00,24.52,24.54,24.5,24.52,81900.0,12.3957,12.4058,12.3856,12.3957,81900.0
2006-10-06 10:25:00,24.52,24.57,24.5,24.56,145100.0,12.3957,12.421,12.3856,12.4159,145100.0
2006-10-06 10:30:00,24.56,24.57,24.49,24.51,168200.0,12.4159,12.421,12.3805,12.3906,168200.0
2006-10-06 10:35:00,24.51,24.56,24.5,24.5,89200.0,12.3906,12.4159,12.3856,12.3856,89200.0
2006-10-06 10:40:00,24.5,24.51,24.43,24.43,68500.0,12.3856,12.3906,12.3502,12.3502,68500.0
2006-10-06 10:45:00,24.44,24.49,24.43,24.45,115600.0,12.3552,12.3805,12.3502,12.3603,115600.0
2006-10-06 10:50:00,24.45,24.45,24.42,24.42,99500.0,12.3603,12.3603,12.3451,12.3451,99500.0
2006-10-06 10:55:00,24.42,24.43,24.42,24.42,37300.0,12.3451,12.3502,12.3451,12.3451,37300.0
2006-10-06 11:00:00,24.42,24.45,24.4,24.45,137600.0,12.3451,12.3603,12.335,12.3603,137600.0
2006-10-06 11:05:00,24.45,24.47,24.37,24.37,106000.0,12.3603,12.3704,12.3199,12.3199,106000.0
2006-10-06 11:10:00,24.37,24.38,24.34,24.36,128600.0,12.3199,12.3249,12.3047,12.3148,128600.0
2006-10-06 11:15:00,24.36,24.37,24.35,24.35,46700.0,12.3148,12.3199,12.3097,12.3097,46700.0
2006-10-06 11:20:00,24.35,24.39,24.35,24.38,93100.0,12.3097,12.33,12.3097,12.3249,93100.0
2006-10-06 11:25:00,24.38,24.41,24.38,24.38,68200.0,12.3249,12.3401,12.3249,12.3249,68200.0
2006-10-06 11:30:00,24.38,24.45,24.38,24.43,186900.0,12.3249,12.3603,12.3249,12.3502,186900.0
2006-10-06 11:35:00,24.43,24.44,24.41,24.43,54000.0,12.3502,12.3552,12.3401,12.3502,54000.0
2006-10-06 11:40:00,24.42,24.45,24.4,24.42,110100.0,12.3451,12.3603,12.335,12.3451,110100.0
2006-10-06 11:45:00,24.41,24.42,24.38,24.38,77700.0,12.3401,12.3451,12.3249,12.3249,77700.0
2006-10-06 11:50:00,24.38,24.39,24.34,24.34,70800.0,12.3249,12.33,12.3047,12.3047,70800.0
2006-10-06 11:55:00,24.35,24.38,24.35,24.37,83500.0,12.3097,12.3249,12.3097,12.3199,83500.0
2006-10-06 12:00:00,24.38,24.48,24.37,24.46,139300.0,12.3249,12.3755,12.3199,12.3653,139300.0
2006-10-06 12:05:00,24.45,24.45,24.4,24.41,102700.0,12.3603,12.3603,12.335,12.3401,102700.0
2006-10-06 12:10:00,24.41,24.48,24.41,24.46,69700.0,12.3401,12.3755,12.3401,12.3653,69700.0
2006-10-06 12:15:00,24.46,24.48,24.45,24.47,22800.0,12.3653,12.3755,12.3603,12.3704,22800.0
2006-10-06 12:20:00,24.47,24.48,24.42,24.42,59900.0,12.3704,12.3755,12.3451,12.3451,59900.0
2006-10-06 12:25:00,24.42,24.43,24.4,24.4,42200.0,12.3451,12.3502,12.335,12.335,42200.0
2006-10-06 12:30:00,24.4,24.42,24.39,24.41,41200.0,12.335,12.3451,12.33,12.3401,41200.0
2006-10-06 12:35:00,24.41,24.42,24.4,24.4,41300.0,12.3401,12.3451,12.335,12.335,41300.0
2006-10-06 12:40:00,24.39,24.41,24.34,24.38,111900.0,12.33,12.3401,12.3047,12.3249,111900.0
2006-10-06 12:45:00,24.38,24.41,24.36,24.41,66000.0,12.3249,12.3401,12.3148,12.3401,66000.0
2006-10-06 12:50:00,24.41,24.41,24.35,24.36,74200.0,12.3401,12.3401,12.3097,12.3148,74200.0
2006-10-06 12:55:00,24.36,24.37,24.33,24.37,77600.0,12.3148,12.3199,12.2996,12.3199,77600.0
2006-10-06 13:00:00,24.36,24.37,24.3,24.3,119800.0,12.3148,12.3199,12.2845,12.2845,119800.0
2006-10-06 13:05:00,24.3,24.36,24.3,24.34,69400.0,12.2845,12.3148,12.2845,12.3047,69400.0
2006-10-06 13:10:00,24.34,24.35,24.33,24.33,20700.0,12.3047,12.3097,12.2996,12.2996,20700.0
2006-10-06 13:15:00,24.33,24.37,24.31,24.36,58400.0,12.2996,12.3199,12.2895,12.3148,58400.0
2006-10-06 13:20:00,24.36,24.36,24.34,24.35,31900.0,12.3148,12.3148,12.3047,12.3097,31900.0
2006-10-06 13:25:00,24.35,24.35,24.31,24.32,44200.0,12.3097,12.3097,12.2895,12.2946,44200.0
2006-10-06 13:30:00,24.32,24.33,24.32,24.33,50100.0,12.2946,12.2996,12.2946,12.2996,50100.0
2006-10-06 13:35:00,24.33,24.34,24.32,24.34,53700.0,12.2996,12.3047,12.2946,12.3047,53700.0
2006-10-06 13:40:00,24.34,24.38,24.33,24.36,97200.0,12.3047,12.3249,12.2996,12.3148,97200.0
2006-10-06 13:45:00,24.36,24.37,24.35,24.37,44900.0,12.3148,12.3199,12.3097,12.3199,44900.0
2006-10-06 13:50:00,24.37,24.41,24.35,24.41,73600.0,12.3199,12.3401,12.3097,12.3401,73600.0
2006-10-06 13:55:00,24.4,24.42,24.4,24.41,70700.0,12.335,12.3451,12.335,12.3401,70700.0
2006-10-06 14:00:00,24.42,24.42,24.41,24.41,42800.0,12.3451,12.3451,12.3401,12.3401,42800.0
2006-10-06 14:05:00,24.41,24.43,24.41,24.41,59500.0,12.3401,12.3502,12.3401,12.3401,59500.0
2006-10-06 14:10:00,24.41,24.42,24.38,24.39,48100.0,12.3401,12.3451,12.3249,12.33,48100.0
2006-10-06 14:15:00,24.38,24.41,24.38,24.41,46400.0,12.3249,12.3401,12.3249,12.3401,46400.0
2006-10-06 14:20:00,24.39,24.43,24.36,24.43,138500.0,12.33,12.3502,12.3148,12.3502,138500.0
2006-10-06 14:25:00,24.43,24.44,24.41,24.42,47600.0,12.3502,12.3552,12.3401,12.3451,47600.0
2006-10-06 14:30:00,24.42,24.42,24.39,24.4,46700.0,12.3451,12.3451,12.33,12.335,46700.0
2006-10-06 14:35:00,24.4,24.44,24.4,24.44,45200.0,12.335,12.3552,12.335,12.3552,45200.0
2006-10-06 14:40:00,24.43,24.47,24.43,24.47,41400.0,12.3502,12.3704,12.3502,12.3704,41400.0
2006-10-06 14:45:00,24.47,24.47,24.45,24.45,53600.0,12.3704,12.3704,12.3603,12.3603,53600.0
2006-10-06 14:50:00,24.45,24.47,24.45,24.47,30600.0,12.3603,12.3704,12.3603,12.3704,30600.0
2006-10-06 14:55:00,24.47,24.48,24.46,24.46,32300.0,12.3704,12.3755,12.3653,12.3653,32300.0
2006-10-06 15:00:00,24.47,24.47,24.36,24.4,129200.0,12.3704,12.3704,12.3148,12.335,129200.0
2006-10-06 15:05:00,24.4,24.45,24.39,24.44,63300.0,12.335,12.3603,12.33,12.3552,63300.0
2006-10-06 15:10:00,24.44,24.45,24.37,24.37,69600.0,12.3552,12.3603,12.3199,12.3199,69600.0
2006-10-06 15:15:00,24.37,24.41,24.35,24.41,89500.0,12.3199,12.3401,12.3097,12.3401,89500.0
2006-10-06 15:20:00,24.41,24.43,24.39,24.4,97700.0,12.3401,12.3502,12.33,12.335,97700.0
2006-10-06 15:25:00,24.4,24.43,24.39,24.42,97200.0,12.335,12.3502,12.33,12.3451,97200.0
2006-10-06 15:30:00,24.42,24.43,24.4,24.41,86600.0,12.3451,12.3502,12.335,12.3401,86600.0
2006-10-06 15:35:00,24.41,24.43,24.39,24.4,92700.0,12.3401,12.3502,12.33,12.335,92700.0
2006-10-06 15:40:00,24.39,24.41,24.36,24.41,80800.0,12.33,12.3401,12.3148,12.3401,80800.0
2006-10-06 15:45:00,24.4,24.43,24.39,24.39,109400.0,12.335,12.3502,12.33,12.33,109400.0
2006-10-06 15:50:00,24.39,24.42,24.39,24.41,168600.0,12.33,12.3451,12.33,12.3401,168600.0
2006-10-06 15:55:00,24.41,24.44,24.4,24.44,154700.0,12.3401,12.3552,12.335,12.3552,154700.0
2006-10-09 09:30:00,24.41,24.42,24.26,24.27,109400.0,12.3401,12.3451,12.2642,12.2693,109400.0
2006-10-09 09:35:00,24.27,24.33,24.26,24.31,71800.0,12.2693,12.2996,12.2642,12.2895,71800.0
2006-10-09 09:40:00,24.31,24.31,24.19,24.24,147900.0,12.2895,12.2895,12.2289,12.2541,147900.0
2006-10-09 09:45:00,24.23,24.26,24.23,24.24,73400.0,12.2491,12.2642,12.2491,12.2541,73400.0
2006-10-09 09:50:00,24.25,24.25,24.16,24.18,136300.0,12.2592,12.2592,12.2137,12.2238,136300.0
2006-10-09 09:55:00,24.18,24.29,24.18,24.25,86400.0,12.2238,12.2794,12.2238,12.2592,86400.0
2006-10-09 10:00:00,24.26,24.3,24.25,24.25,62900.0,12.2642,12.2845,12.2592,12.2592,62900.0
2006-10-09 10:05:00,24.25,24.25,24.2,24.2,69000.0,12.2592,12.2592,12.2339,12.2339,69000.0
2006-10-09 10:10:00,24.2,24.21,24.17,24.18,84000.0,12.2339,12.239,12.2187,12.2238,84000.0
2006-10-09 10:15:00,24.18,24.26,24.18,24.26,47900.0,12.2238,12.2642,12.2238,12.2642,47900.0
2006-10-09 10:20:00,24.26,24.26,24.22,24.22,39300.0,12.2642,12.2642,12.244,12.244,39300.0
2006-10-09 10:25:00,24.22,24.24,24.21,24.23,63600.0,12.244,12.2541,12.239,12.2491,63600.0
2006-10-09 10:30:00,24.22,24.25,24.21,24.25,108500.0,12.244,12.2592,12.239,12.2592,108500.0
2006-10-09 10:35:00,24.24,24.25,24.24,24.25,41500.0,12.2541,12.2592,12.2541,12.2592,41500.0
2006-10-09 10:40:00,24.25,24.27,24.24,24.25,89500.0,12.2592,12.2693,12.2541,12.2592,89500.0
2006-10-09 10:45:00,24.25,24.28,24.24,24.25,57100.0,12.2592,12.2744,12.2541,12.2592,57100.0
2006-10-09 10:50:00,24.24,24.27,24.23,24.26,65000.0,12.2541,12.2693,12.2491,12.2642,65000.0
2006-10-09 10:55:00,24.26,24.28,24.25,24.27,54800.0,12.2642,12.2744,12.2592,12.2693,54800.0
2006-10-09 11:00:00,24.27,24.27,24.24,24.25,49800.0,12.2693,12.2693,12.2541,12.2592,49800.0
2006-10-09 11:05:00,24.24,24.27,24.23,24.27,63300.0,12.2541,12.2693,12.2491,12.2693,63300.0
2006-10-09 11:10:00,24.27,24.28,24.25,24.27,65300.0,12.2693,12.2744,12.2592,12.2693,65300.0
2006-10-09 11:15:00,24.28,24.31,24.27,24.31,43800.0,12.2744,12.2895,12.2693,12.2895,43800.0
2006-10-09 11:20:00,24.31,24.37,24.3,24.35,107400.0,12.2895,12.3199,12.2845,12.3097,107400.0
2006-10-09 11:25:00,24.35,24.35,24.3,24.31,116100.0,12.3097,12.3097,12.2845,12.2895,116100.0
2006-10-09 11:30:00,24.31,24.33,24.28,24.31,42800.0,12.2895,12.2996,12.2744,12.2895,42800.0
2006-10-09 11:35:00,24.32,24.34,24.3,24.34,53400.0,12.2946,12.3047,12.2845,12.3047,53400.0
2006-10-09 11:40:00,24.33,24.35,24.32,24.32,48600.0,12.2996,12.3097,12.2946,12.2946,48600.0
2006-10-09 11:45:00,24.33,24.35,24.32,24.35,41400.0,12.2996,12.3097,12.2946,12.3097,41400.0
2006-10-09 11:50:00,24.35,24.36,24.3,24.3,63500.0,12.3097,12.3148,12.2845,12.2845,63500.0
2006-10-09 11:55:00,24.3,24.31,24.28,24.29,35100.0,12.2845,12.2895,12.2744,12.2794,35100.0
2006-10-09 12:00:00,24.29,24.31,24.28,24.31,41100.0,12.2794,12.2895,12.2744,12.2895,41100.0
2006-10-09 12:05:00,24.31,24.32,24.3,24.31,22200.0,12.2895,12.2946,12.2845,12.2895,22200.0
2006-10-09 12:10:00,24.3,24.31,24.3,24.31,17900.0,12.2845,12.2895,12.2845,12.2895,17900.0
2006-10-09 12:15:00,24.31,24.31,24.29,24.3,14200.0,12.2895,12.2895,12.2794,12.2845,14200.0
2006-10-09 12:20:00,24.3,24.31,24.29,24.3,35300.0,12.2845,12.2895,12.2794,12.2845,35300.0
2006-10-09 12:25:00,24.31,24.33,24.3,24.31,44600.0,12.2895,12.2996,12.2845,12.2895,44600.0
2006-10-09 12:30:00,24.31,24.33,24.31,24.32,14100.0,12.2895,12.2996,12.2895,12.2946,14100.0
2006-10-09 12:35:00,24.32,24.33,24.32,24.33,27000.0,12.2946,12.2996,12.2946,12.2996,27000.0
2006-10-09 12:40:00,24.32,24.33,24.32,24.33,28100.0,12.2946,12.2996,12.2946,12.2996,28100.0
2006-10-09 12:45:00,24.33,24.33,24.32,24.33,19100.0,12.2996,12.2996,12.2946,12.2996,19100.0
2006-10-09 12:50:00,24.32,24.32,24.29,24.31,49200.0,12.2946,12.2946,12.2794,12.2895,49200.0
2006-10-09 12:55:00,24.31,24.31,24.29,24.29,38900.0,12.2895,12.2895,12.2794,12.2794,38900.0
2006-10-09 13:00:00,24.29,24.3,24.29,24.29,14800.0,12.2794,12.2845,12.2794,12.2794,14800.0
2006-10-09 13:05:00,24.29,24.31,24.26,24.28,60000.0,12.2794,12.2895,12.2642,12.2744,60000.0
2006-10-09 13:10:00,24.28,24.31,24.28,24.31,40400.0,12.2744,12.2895,12.2744,12.2895,40400.0
2006-10-09 13:15:00,24.31,24.31,24.3,24.31,16800.0,12.2895,12.2895,12.2845,12.2895,16800.0
2006-10-09 13:20:00,24.31,24.31,24.3,24.3,26300.0,12.2895,12.2895,12.2845,12.2845,26300.0
2006-10-09 13:25:00,24.3,24.31,24.3,24.3,39600.0,12.2845,12.2895,12.2845,12.2845,39600.0
2006-10-09 13:30:00,24.3,24.31,24.28,24.29,56200.0,12.2845,12.2895,12.2744,12.2794,56200.0
2006-10-09 13:35:00,24.28,24.3,24.24,24.24,70400.0,12.2744,12.2845,12.2541,12.2541,70400.0
2006-10-09 13:40:00,24.24,24.27,24.24,24.26,38400.0,12.2541,12.2693,12.2541,12.2642,38400.0
2006-10-09 13:45:00,24.27,24.27,24.26,24.26,8900.0,12.2693,12.2693,12.2642,12.2642,8900.0
2006-10-09 13:50:00,24.27,24.28,24.26,24.27,56100.0,12.2693,12.2744,12.2642,12.2693,56100.0
2006-10-09 13:55:00,24.28,24.28,24.27,24.27,28700.0,12.2744,12.2744,12.2693,12.2693,28700.0
2006-10-09 14:00:00,24.28,24.28,24.27,24.27,24400.0,12.2744,12.2744,12.2693,12.2693,24400.0
2006-10-09 14:05:00,24.27,24.29,24.27,24.28,31500.0,12.2693,12.2794,12.2693,12.2744,31500.0
2006-10-09 14:10:00,24.27,24.32,24.27,24.3,47700.0,12.2693,12.2946,12.2693,12.2845,47700.0
2006-10-09 14:15:00,24.3,24.31,24.27,24.29,81300.0,12.2845,12.2895,12.2693,12.2794,81300.0
2006-10-09 14:20:00,24.29,24.31,24.28,24.31,68100.0,12.2794,12.2895,12.2744,12.2895,68100.0
2006-10-09 14:25:00,24.31,24.35,24.3,24.34,87000.0,12.2895,12.3097,12.2845,12.3047,87000.0
2006-10-09 14:30:00,24.34,24.38,24.31,24.37,127500.0,12.3047,12.3249,12.2895,12.3199,127500.0
2006-10-09 14:35:00,24.37,24.39,24.35,24.37,103400.0,12.3199,12.33,12.3097,12.3199,103400.0
2006-10-09 14:40:00,24.38,24.38,24.34,24.36,146000.0,12.3249,12.3249,12.3047,12.3148,146000.0
2006-10-09 14:45:00,24.36,24.36,24.34,24.35,82300.0,12.3148,12.3148,12.3047,12.3097,82300.0
2006-10-09 14:50:00,24.35,24.35,24.34,24.35,97000.0,12.3097,12.3097,12.3047,12.3097,97000.0
2006-10-09 14:55:00,24.36,24.4,24.36,24.39,138800.0,12.3148,12.335,12.3148,12.33,138800.0
2006-10-09 15:00:00,24.39,24.41,24.38,24.41,119000.0,12.33,12.3401,12.3249,12.3401,119000.0
2006-10-09 15:05:00,24.4,24.4,24.38,24.39,62400.0,12.335,12.335,12.3249,12.33,62400.0
2006-10-09 15:10:00,24.38,24.39,24.36,24.38,117000.0,12.3249,12.33,12.3148,12.3249,117000.0
2006-10-09 15:15:00,24.37,24.38,24.35,24.35,109700.0,12.3199,12.3249,12.3097,12.3097,109700.0
2006-10-09 15:20:00,24.35,24.36,24.33,24.33,121500.0,12.3097,12.3148,12.2996,12.2996,121500.0
2006-10-09 15:25:00,24.33,24.39,24.33,24.36,70500.0,12.2996,12.33,12.2996,12.3148,70500.0
2006-10-09 15:30:00,24.37,24.38,24.35,24.35,49100.0,12.3199,12.3249,12.3097,12.3097,49100.0
2006-10-09 15:35:00,24.36,24.36,24.33,24.33,62500.0,12.3148,12.3148,12.2996,12.2996,62500.0
2006-10-09 15:40:00,24.33,24.35,24.32,24.34,106100.0,12.2996,12.3097,12.2946,12.3047,106100.0
2006-10-09 15:45:00,24.34,24.34,24.31,24.31,73500.0,12.3047,12.3047,12.2895,12.2895,73500.0
2006-10-09 15:50:00,24.31,24.34,24.31,24.34,130900.0,12.2895,12.3047,12.2895,12.3047,130900.0
2006-10-09 15:55:00,24.33,24.37,24.32,24.37,220700.0,12.2996,12.3199,12.2946,12.3199,220700.0
2006-10-10 09:30:00,24.48,24.48,24.16,24.33,117800.0,12.3755,12.3755,12.2137,12.2996,117800.0
2006-10-10 09:35:00,24.34,24.34,24.31,24.31,51700.0,12.3047,12.3047,12.2895,12.2895,51700.0
2006-10-10 09:40:00,24.32,24.32,24.3,24.3,48900.0,12.2946,12.2946,12.2845,12.2845,48900.0
2006-10-10 09:45:00,24.3,24.33,24.24,24.33,88300.0,12.2845,12.2996,12.2541,12.2996,88300.0
2006-10-10 09:50:00,24.33,24.36,24.29,24.31,105500.0,12.2996,12.3148,12.2794,12.2895,105500.0
2006-10-10 09:55:00,24.31,24.34,24.25,24.25,51900.0,12.2895,12.3047,12.2592,12.2592,51900.0
2006-10-10 10:00:00,24.25,24.37,24.24,24.35,112500.0,12.2592,12.3199,12.2541,12.3097,112500.0
2006-10-10 10:05:00,24.34,24.38,24.31,24.34,92600.0,12.3047,12.3249,12.2895,12.3047,92600.0
2006-10-10 10:10:00,24.34,24.37,24.33,24.35,85900.0,12.3047,12.3199,12.2996,12.3097,85900.0
2006-10-10 10:15:00,24.34,24.34,24.23,24.26,85700.0,12.3047,12.3047,12.2491,12.2642,85700.0
2006-10-10 10:20:00,24.26,24.32,24.25,24.29,81900.0,12.2642,12.2946,12.2592,12.2794,81900.0
2006-10-10 10:25:00,24.29,24.36,24.29,24.36,105000.0,12.2794,12.3148,12.2794,12.3148,105000.0
2006-10-10 10:30:00,24.35,24.4,24.34,24.4,89800.0,12.3097,12.335,12.3047,12.335,89800.0
2006-10-10 10:35:00,24.4,24.44,24.39,24.42,101300.0,12.335,12.3552,12.33,12.3451,101300.0
2006-10-10 10:40:00,24.42,24.45,24.41,24.43,88100.0,12.3451,12.3603,12.3401,12.3502,88100.0
2006-10-10 10:45:00,24.43,24.44,24.36,24.42,89800.0,12.3502,12.3552,12.3148,12.3451,89800.0
2006-10-10 10:50:00,24.42,24.46,24.4,24.45,85100.0,12.3451,12.3653,12.335,12.3603,85100.0
2006-10-10 10:55:00,24.45,24.45,24.39,24.42,46700.0,12.3603,12.3603,12.33,12.3451,46700.0
2006-10-10 11:00:00,24.42,24.45,24.34,24.36,74900.0,12.3451,12.3603,12.3047,12.3148,74900.0
2006-10-10 11:05:00,24.35,24.4,24.33,24.36,41900.0,12.3097,12.335,12.2996,12.3148,41900.0
2006-10-10 11:10:00,24.35,24.37,24.34,24.36,32900.0,12.3097,12.3199,12.3047,12.3148,32900.0
2006-10-10 11:15:00,24.36,24.41,24.36,24.39,35000.0,12.3148,12.3401,12.3148,12.33,35000.0
2006-10-10 11:20:00,24.39,24.44,24.38,24.44,92300.0,12.33,12.3552,12.3249,12.3552,92300.0
2006-10-10 11:25:00,24.44,24.45,24.43,24.44,29500.0,12.3552,12.3603,12.3502,12.3552,29500.0
2006-10-10 11:30:00,24.43,24.44,24.43,24.44,20800.0,12.3502,12.3552,12.3502,12.3552,20800.0
2006-10-10 11:35:00,24.43,24.44,24.4,24.41,34400.0,12.3502,12.3552,12.335,12.3401,34400.0
2006-10-10 11:40:00,24.41,24.41,24.4,24.41,29300.0,12.3401,12.3401,12.335,12.3401,29300.0
2006-10-10 11:45:00,24.4,24.41,24.4,24.4,40500.0,12.335,12.3401,12.335,12.335,40500.0
2006-10-10 11:50:00,24.4,24.41,24.39,24.39,39700.0,12.335,12.3401,12.33,12.33,39700.0
2006-10-10 11:55:00,24.39,24.41,24.38,24.41,83700.0,12.33,12.3401,12.3249,12.3401,83700.0
2006-10-10 12:00:00,24.4,24.41,24.4,24.41,33700.0,12.335,12.3401,12.335,12.3401,33700.0
2006-10-10 12:05:00,24.41,24.41,24.4,24.4,23500.0,12.3401,12.3401,12.335,12.335,23500.0
2006-10-10 12:10:00,24.4,24.41,24.4,24.4,20000.0,12.335,12.3401,12.335,12.335,20000.0
2006-10-10 12:15:00,24.4,24.41,24.4,24.4,27500.0,12.335,12.3401,12.335,12.335,27500.0
2006-10-10 12:20:00,24.4,24.41,24.4,24.4,21400.0,12.335,12.3401,12.335,12.335,21400.0
2006-10-10 12:25:00,24.4,24.4,24.37,24.38,23000.0,12.335,12.335,12.3199,12.3249,23000.0
2006-10-10 12:30:00,24.37,24.38,24.36,24.36,22600.0,12.3199,12.3249,12.3148,12.3148,22600.0
2006-10-10 12:35:00,24.36,24.37,24.36,24.36,7100.0,12.3148,12.3199,12.3148,12.3148,7100.0
2006-10-10 12:40:00,24.36,24.37,24.35,24.36,18800.0,12.3148,12.3199,12.3097,12.3148,18800.0
2006-10-10 12:45:00,24.36,24.36,24.35,24.35,15200.0,12.3148,12.3148,12.3097,12.3097,15200.0
2006-10-10 12:50:00,24.35,24.36,24.35,24.36,38100.0,12.3097,12.3148,12.3097,12.3148,38100.0
2006-10-10 12:55:00,24.35,24.37,24.34,24.34,43200.0,12.3097,12.3199,12.3047,12.3047,43200.0
2006-10-10 13:00:00,24.35,24.35,24.34,24.34,11900.0,12.3097,12.3097,12.3047,12.3047,11900.0
2006-10-10 13:05:00,24.35,24.35,24.34,24.34,22500.0,12.3097,12.3097,12.3047,12.3047,22500.0
2006-10-10 13:10:00,24.34,24.35,24.33,24.34,20800.0,12.3047,12.3097,12.2996,12.3047,20800.0
2006-10-10 13:15:00,24.34,24.35,24.31,24.31,43600.0,12.3047,12.3097,12.2895,12.2895,43600.0
2006-10-10 13:20:00,24.32,24.32,24.3,24.3,38000.0,12.2946,12.2946,12.2845,12.2845,38000.0
2006-10-10 13:25:00,24.3,24.31,24.29,24.3,25500.0,12.2845,12.2895,12.2794,12.2845,25500.0
2006-10-10 13:30:00,24.31,24.31,24.28,24.29,44800.0,12.2895,12.2895,12.2744,12.2794,44800.0
2006-10-10 13:35:00,24.28,24.29,24.25,24.26,42000.0,12.2744,12.2794,12.2592,12.2642,42000.0
2006-10-10 13:40:00,24.25,24.26,24.25,24.26,40100.0,12.2592,12.2642,12.2592,12.2642,40100.0
2006-10-10 13:45:00,24.26,24.27,24.25,24.27,35600.0,12.2642,12.2693,12.2592,12.2693,35600.0
2006-10-10 13:50:00,24.26,24.3,24.26,24.29,55900.0,12.2642,12.2845,12.2642,12.2794,55900.0
2006-10-10 13:55:00,24.3,24.3,24.25,24.25,14100.0,12.2845,12.2845,12.2592,12.2592,14100.0
2006-10-10 14:00:00,24.25,24.3,24.25,24.29,64500.0,12.2592,12.2845,12.2592,12.2794,64500.0
2006-10-10 14:05:00,24.29,24.3,24.27,24.28,34600.0,12.2794,12.2845,12.2693,12.2744,34600.0
2006-10-10 14:10:00,24.28,24.28,24.25,24.26,32800.0,12.2744,12.2744,12.2592,12.2642,32800.0
2006-10-10 14:15:00,24.26,24.26,24.23,24.24,59100.0,12.2642,12.2642,12.2491,12.2541,59100.0
2006-10-10 14:20:00,24.23,24.24,24.22,24.23,50600.0,12.2491,12.2541,12.244,12.2491,50600.0
2006-10-10 14:25:00,24.24,24.24,24.23,24.23,20800.0,12.2541,12.2541,12.2491,12.2491,20800.0
2006-10-10 14:30:00,24.23,24.32,24.23,24.32,140400.0,12.2491,12.2946,12.2491,12.2946,140400.0
2006-10-10 14:35:00,24.32,24.32,24.29,24.29,155000.0,12.2946,12.2946,12.2794,12.2794,155000.0
2006-10-10 14:40:00,24.3,24.33,24.29,24.31,116100.0,12.2845,12.2996,12.2794,12.2895,116100.0
2006-10-10 14:45:00,24.3,24.31,24.3,24.3,49200.0,12.2845,12.2895,12.2845,12.2845,49200.0
2006-10-10 14:50:00,24.31,24.35,24.3,24.33,100300.0,12.2895,12.3097,12.2845,12.2996,100300.0
2006-10-10 14:55:00,24.34,24.35,24.29,24.3,108400.0,12.3047,12.3097,12.2794,12.2845,108400.0
2006-10-10 15:00:00,24.3,24.37,24.3,24.37,120200.0,12.2845,12.3199,12.2845,12.3199,120200.0
2006-10-10 15:05:00,24.36,24.39,24.36,24.38,75000.0,12.3148,12.33,12.3148,12.3249,75000.0
2006-10-10 15:10:00,24.38,24.39,24.37,24.39,75000.0,12.3249,12.33,12.3199,12.33,75000.0
2006-10-10 15:15:00,24.39,24.4,24.38,24.39,51500.0,12.33,12.335,12.3249,12.33,51500.0
2006-10-10 15:20:00,24.38,24.43,24.38,24.43,77000.0,12.3249,12.3502,12.3249,12.3502,77000.0
2006-10-10 15:25:00,24.42,24.45,24.42,24.45,70400.0,12.3451,12.3603,12.3451,12.3603,70400.0
2006-10-10 15:30:00,24.44,24.47,24.44,24.47,132200.0,12.3552,12.3704,12.3552,12.3704,132200.0
2006-10-10 15:35:00,24.47,24.49,24.46,24.48,101700.0,12.3704,12.3805,12.3653,12.3755,101700.0
2006-10-10 15:40:00,24.49,24.57,24.48,24.53,325800.0,12.3805,12.421,12.3755,12.4007,325800.0
2006-10-10 15:45:00,24.53,24.54,24.5,24.5,86100.0,12.4007,12.4058,12.3856,12.3856,86100.0
2006-10-10 15:50:00,24.49,24.53,24.48,24.52,162700.0,12.3805,12.4007,12.3755,12.3957,162700.0
2006-10-10 15:55:00,24.53,24.53,24.51,24.51,138000.0,12.4007,12.4007,12.3906,12.3906,138000.0
2006-10-11 09:30:00,24.5,24.54,24.31,24.53,133000.0,12.3856,12.4058,12.2895,12.4007,133000.0
2006-10-11 09:35:00,24.53,24.53,24.49,24.5,20300.0,12.4007,12.4007,12.3805,12.3856,20300.0
2006-10-11 09:40:00,24.5,24.57,24.49,24.57,81600.0,12.3856,12.421,12.3805,12.421,81600.0
2006-10-11 09:45:00,24.57,24.6,24.53,24.6,78100.0,12.421,12.4361,12.4007,12.4361,78100.0
2006-10-11 09:50:00,24.59,24.59,24.5,24.52,71700.0,12.4311,12.4311,12.3856,12.3957,71700.0
2006-10-11 09:55:00,24.51,24.54,24.44,24.51,70000.0,12.3906,12.4058,12.3552,12.3906,70000.0
2006-10-11 10:00:00,24.5,24.55,24.45,24.46,44800.0,12.3856,12.4108,12.3603,12.3653,44800.0
2006-10-11 10:05:00,24.46,24.48,24.44,24.44,36100.0,12.3653,12.3755,12.3552,12.3552,36100.0
2006-10-11 10:10:00,24.43,24.5,24.41,24.47,89800.0,12.3502,12.3856,12.3401,12.3704,89800.0
2006-10-11 10:15:00,24.47,24.48,24.44,24.45,24700.0,12.3704,12.3755,12.3552,12.3603,24700.0
2006-10-11 10:20:00,24.44,24.46,24.41,24.46,50600.0,12.3552,12.3653,12.3401,12.3653,50600.0
2006-10-11 10:25:00,24.45,24.48,24.44,24.46,39600.0,12.3603,12.3755,12.3552,12.3653,39600.0
2006-10-11 10:30:00,24.46,24.5,24.45,24.49,63200.0,12.3653,12.3856,12.3603,12.3805,63200.0
2006-10-11 10:35:00,24.5,24.5,24.44,24.45,31100.0,12.3856,12.3856,12.3552,12.3603,31100.0
2006-10-11 10:40:00,24.45,24.47,24.43,24.46,65200.0,12.3603,12.3704,12.3502,12.3653,65200.0
2006-10-11 10:45:00,24.45,24.48,24.42,24.45,68400.0,12.3603,12.3755,12.3451,12.3603,68400.0
2006-10-11 10:50:00,24.45,24.48,24.43,24.47,50200.0,12.3603,12.3755,12.3502,12.3704,50200.0
2006-10-11 10:55:00,24.46,24.47,24.45,24.46,41500.0,12.3653,12.3704,12.3603,12.3653,41500.0
2006-10-11 11:00:00,24.45,24.46,24.44,24.44,44000.0,12.3603,12.3653,12.3552,12.3552,44000.0
2006-10-11 11:05:00,24.45,24.49,24.45,24.47,42200.0,12.3603,12.3805,12.3603,12.3704,42200.0
2006-10-11 11:10:00,24.48,24.48,24.47,24.47,19800.0,12.3755,12.3755,12.3704,12.3704,19800.0
2006-10-11 11:15:00,24.48,24.5,24.46,24.47,40300.0,12.3755,12.3856,12.3653,12.3704,40300.0
2006-10-11 11:20:00,24.46,24.47,24.46,24.47,11500.0,12.3653,12.3704,12.3653,12.3704,11500.0
2006-10-11 11:25:00,24.46,24.46,24.45,24.45,29700.0,12.3653,12.3653,12.3603,12.3603,29700.0
2006-10-11 11:30:00,24.45,24.46,24.42,24.43,92000.0,12.3603,12.3653,12.3451,12.3502,92000.0
2006-10-11 11:35:00,24.43,24.45,24.42,24.43,35100.0,12.3502,12.3603,12.3451,12.3502,35100.0
2006-10-11 11:40:00,24.42,24.45,24.41,24.44,38700.0,12.3451,12.3603,12.3401,12.3552,38700.0
2006-10-11 11:45:00,24.44,24.46,24.44,24.45,24400.0,12.3552,12.3653,12.3552,12.3603,24400.0
2006-10-11 11:50:00,24.45,24.45,24.38,24.38,65300.0,12.3603,12.3603,12.3249,12.3249,65300.0
2006-10-11 11:55:00,24.38,24.41,24.38,24.38,68000.0,12.3249,12.3401,12.3249,12.3249,68000.0
2006-10-11 12:00:00,24.37,24.38,24.35,24.35,44000.0,12.3199,12.3249,12.3097,12.3097,44000.0
2006-10-11 12:05:00,24.35,24.36,24.34,24.35,45000.0,12.3097,12.3148,12.3047,12.3097,45000.0
2006-10-11 12:10:00,24.34,24.35,24.32,24.35,68000.0,12.3047,12.3097,12.2946,12.3097,68000.0
2006-10-11 12:15:00,24.35,24.41,24.34,24.39,99300.0,12.3097,12.3401,12.3047,12.33,99300.0
2006-10-11 12:20:00,24.39,24.4,24.37,24.39,14500.0,12.33,12.335,12.3199,12.33,14500.0
2006-10-11 12:25:00,24.39,24.4,24.39,24.39,7200.0,12.33,12.335,12.33,12.33,7200.0
2006-10-11 12:30:00,24.4,24.4,24.39,24.39,14400.0,12.335,12.335,12.33,12.33,14400.0
2006-10-11 12:35:00,24.39,24.4,24.39,24.4,11000.0,12.33,12.335,12.33,12.335,11000.0
2006-10-11 12:40:00,24.4,24.43,24.4,24.4,48600.0,12.335,12.3502,12.335,12.335,48600.0
2006-10-11 12:45:00,24.4,24.44,24.4,24.43,17200.0,12.335,12.3552,12.335,12.3502,17200.0
2006-10-11 12:50:00,24.44,24.44,24.41,24.43,25900.0,12.3552,12.3552,12.3401,12.3502,25900.0
2006-10-11 12:55:00,24.43,24.43,24.4,24.4,15600.0,12.3502,12.3502,12.335,12.335,15600.0
2006-10-11 13:00:00,24.4,24.42,24.4,24.42,19700.0,12.335,12.3451,12.335,12.3451,19700.0
2006-10-11 13:05:00,24.42,24.45,24.42,24.44,16100.0,12.3451,12.3603,12.3451,12.3552,16100.0
2006-10-11 13:10:00,24.45,24.46,24.44,24.44,29500.0,12.3603,12.3653,12.3552,12.3552,29500.0
2006-10-11 13:15:00,24.44,24.44,24.42,24.42,25300.0,12.3552,12.3552,12.3451,12.3451,25300.0
2006-10-11 13:20:00,24.42,24.43,24.4,24.42,34900.0,12.3451,12.3502,12.335,12.3451,34900.0
2006-10-11 13:25:00,24.41,24.42,24.39,24.41,40500.0,12.3401,12.3451,12.33,12.3401,40500.0
2006-10-11 13:30:00,24.42,24.42,24.41,24.41,9500.0,12.3451,12.3451,12.3401,12.3401,9500.0
2006-10-11 13:35:00,24.41,24.43,24.41,24.43,28500.0,12.3401,12.3502,12.3401,12.3502,28500.0
2006-10-11 13:40:00,24.43,24.45,24.41,24.41,27600.0,12.3502,12.3603,12.3401,12.3401,27600.0
2006-10-11 13:45:00,24.41,24.42,24.41,24.42,17300.0,12.3401,12.3451,12.3401,12.3451,17300.0
2006-10-11 13:50:00,24.41,24.42,24.38,24.38,31500.0,12.3401,12.3451,12.3249,12.3249,31500.0
2006-10-11 13:55:00,24.38,24.38,24.35,24.36,24600.0,12.3249,12.3249,12.3097,12.3148,24600.0
2006-10-11 14:00:00,24.36,24.36,24.3,24.33,86100.0,12.3148,12.3148,12.2845,12.2996,86100.0
2006-10-11 14:05:00,24.32,24.35,24.31,24.34,49600.0,12.2946,12.3097,12.2895,12.3047,49600.0
2006-10-11 14:10:00,24.34,24.35,24.33,24.34,38100.0,12.3047,12.3097,12.2996,12.3047,38100.0
2006-10-11 14:15:00,24.35,24.37,24.34,24.36,40500.0,12.3097,12.3199,12.3047,12.3148,40500.0
2006-10-11 14:20:00,24.36,24.36,24.32,24.34,59900.0,12.3148,12.3148,12.2946,12.3047,59900.0
2006-10-11 14:25:00,24.34,24.35,24.32,24.32,46800.0,12.3047,12.3097,12.2946,12.2946,46800.0
2006-10-11 14:30:00,24.32,24.33,24.3,24.31,47500.0,12.2946,12.2996,12.2845,12.2895,47500.0
2006-10-11 14:35:00,24.31,24.34,24.29,24.33,101000.0,12.2895,12.3047,12.2794,12.2996,101000.0
2006-10-11 14:40:00,24.33,24.35,24.29,24.29,64700.0,12.2996,12.3097,12.2794,12.2794,64700.0
2006-10-11 14:45:00,24.3,24.32,24.29,24.32,31000.0,12.2845,12.2946,12.2794,12.2946,31000.0
2006-10-11 14:50:00,24.31,24.31,24.25,24.3,92900.0,12.2895,12.2895,12.2592,12.2845,92900.0
2006-10-11 14:55:00,24.31,24.34,24.25,24.25,75900.0,12.2895,12.3047,12.2592,12.2592,75900.0
2006-10-11 15:00:00,24.26,24.3,24.25,24.26,53900.0,12.2642,12.2845,12.2592,12.2642,53900.0
2006-10-11 15:05:00,24.25,24.3,24.25,24.28,83700.0,12.2592,12.2845,12.2592,12.2744,83700.0
2006-10-11 15:10:00,24.28,24.33,24.27,24.3,91200.0,12.2744,12.2996,12.2693,12.2845,91200.0
2006-10-11 15:15:00,24.3,24.33,24.29,24.3,110700.0,12.2845,12.2996,12.2794,12.2845,110700.0
2006-10-11 15:20:00,24.3,24.33,24.28,24.3,52300.0,12.2845,12.2996,12.2744,12.2845,52300.0
2006-10-11 15:25:00,24.3,24.31,24.27,24.3,52900.0,12.2845,12.2895,12.2693,12.2845,52900.0
2006-10-11 15:30:00,24.3,24.33,24.29,24.32,46100.0,12.2845,12.2996,12.2794,12.2946,46100.0
2006-10-11 15:35:00,24.33,24.34,24.31,24.34,84700.0,12.2996,12.3047,12.2895,12.3047,84700.0
2006-10-11 15:40:00,24.33,24.34,24.31,24.31,85600.0,12.2996,12.3047,12.2895,12.2895,85600.0
2006-10-11 15:45:00,24.31,24.32,24.28,24.3,141300.0,12.2895,12.2946,12.2744,12.2845,141300.0
2006-10-11 15:50:00,24.3,24.31,24.29,24.3,120900.0,12.2845,12.2895,12.2794,12.2845,120900.0
2006-10-11 15:55:00,24.31,24.32,24.29,24.31,103800.0,12.2895,12.2946,12.2794,12.2895,103800.0
2006-10-12 09:30:00,24.4,24.43,24.35,24.37,132800.0,12.335,12.3502,12.3097,12.3199,132800.0
2006-10-12 09:35:00,24.37,24.37,24.3,24.32,69300.0,12.3199,12.3199,12.2845,12.2946,69300.0
2006-10-12 09:40:00,24.33,24.33,24.27,24.27,60200.0,12.2996,12.2996,12.2693,12.2693,60200.0
2006-10-12 09:45:00,24.28,24.3,24.22,24.22,83900.0,12.2744,12.2845,12.244,12.244,83900.0
2006-10-12 09:50:00,24.22,24.23,24.16,24.16,153000.0,12.244,12.2491,12.2137,12.2137,153000.0
2006-10-12 09:55:00,24.16,24.19,24.08,24.13,189600.0,12.2137,12.2289,12.1732,12.1985,189600.0
2006-10-12 10:00:00,24.13,24.25,24.13,24.2,204200.0,12.1985,12.2592,12.1985,12.2339,204200.0
2006-10-12 10:05:00,24.21,24.23,24.18,24.2,60000.0,12.239,12.2491,12.2238,12.2339,60000.0
2006-10-12 10:10:00,24.2,24.23,24.18,24.19,77700.0,12.2339,12.2491,12.2238,12.2289,77700.0
2006-10-12 10:15:00,24.18,24.22,24.13,24.18,190300.0,12.2238,12.244,12.1985,12.2238,190300.0
2006-10-12 10:20:00,24.18,24.28,24.17,24.24,155200.0,12.2238,12.2744,12.2187,12.2541,155200.0
2006-10-12 10:25:00,24.24,24.25,24.23,24.24,68000.0,12.2541,12.2592,12.2491,12.2541,68000.0
2006-10-12 10:30:00,24.24,24.26,24.22,24.26,85100.0,12.2541,12.2642,12.244,12.2642,85100.0
2006-10-12 10:35:00,24.26,24.31,24.25,24.29,127000.0,12.2642,12.2895,12.2592,12.2794,127000.0
2006-10-12 10:40:00,24.29,24.3,24.25,24.27,70200.0,12.2794,12.2845,12.2592,12.2693,70200.0
2006-10-12 10:45:00,24.27,24.29,24.27,24.28,24600.0,12.2693,12.2794,12.2693,12.2744,24600.0
2006-10-12 10:50:00,24.29,24.31,24.28,24.3,120800.0,12.2794,12.2895,12.2744,12.2845,120800.0
2006-10-12 10:55:00,24.31,24.32,24.3,24.3,52100.0,12.2895,12.2946,12.2845,12.2845,52100.0
2006-10-12 11:00:00,24.3,24.31,24.23,24.28,129800.0,12.2845,12.2895,12.2491,12.2744,129800.0
2006-10-12 11:05:00,24.27,24.29,24.24,24.26,135600.0,12.2693,12.2794,12.2541,12.2642,135600.0
2006-10-12 11:10:00,24.27,24.33,24.27,24.32,138900.0,12.2693,12.2996,12.2693,12.2946,138900.0
2006-10-12 11:15:00,24.33,24.4,24.31,24.33,157400.0,12.2996,12.335,12.2895,12.2996,157400.0
2006-10-12 11:20:00,24.33,24.39,24.3,24.39,56900.0,12.2996,12.33,12.2845,12.33,56900.0
2006-10-12 11:25:00,24.39,24.42,24.38,24.4,93400.0,12.33,12.3451,12.3249,12.335,93400.0
2006-10-12 11:30:00,24.4,24.44,24.38,24.43,95500.0,12.335,12.3552,12.3249,12.3502,95500.0
2006-10-12 11:35:00,24.44,24.45,24.43,24.44,64000.0,12.3552,12.3603,12.3502,12.3552,64000.0
2006-10-12 11:40:00,24.44,24.45,24.39,24.41,125900.0,12.3552,12.3603,12.33,12.3401,125900.0
2006-10-12 11:45:00,24.41,24.42,24.39,24.4,55400.0,12.3401,12.3451,12.33,12.335,55400.0
2006-10-12 11:50:00,24.4,24.41,24.39,24.4,43600.0,12.335,12.3401,12.33,12.335,43600.0
2006-10-12 11:55:00,24.39,24.39,24.34,24.34,79700.0,12.33,12.33,12.3047,12.3047,79700.0
2006-10-12 12:00:00,24.33,24.35,24.29,24.31,67200.0,12.2996,12.3097,12.2794,12.2895,67200.0
2006-10-12 12:05:00,24.3,24.31,24.26,24.29,86400.0,12.2845,12.2895,12.2642,12.2794,86400.0
2006-10-12 12:10:00,24.29,24.32,24.28,24.29,77200.0,12.2794,12.2946,12.2744,12.2794,77200.0
2006-10-12 12:15:00,24.29,24.34,24.29,24.29,238300.0,12.2794,12.3047,12.2794,12.2794,238300.0
2006-10-12 12:20:00,24.29,24.32,24.29,24.32,103300.0,12.2794,12.2946,12.2794,12.2946,103300.0
2006-10-12 12:25:00,24.32,24.33,24.25,24.25,133200.0,12.2946,12.2996,12.2592,12.2592,133200.0
2006-10-12 12:30:00,24.25,24.27,24.23,24.27,95100.0,12.2592,12.2693,12.2491,12.2693,95100.0
2006-10-12 12:35:00,24.26,24.27,24.26,24.26,40600.0,12.2642,12.2693,12.2642,12.2642,40600.0
2006-10-12 12:40:00,24.27,24.28,24.27,24.28,25500.0,12.2693,12.2744,12.2693,12.2744,25500.0
2006-10-12 12:45:00,24.28,24.3,24.27,24.27,44100.0,12.2744,12.2845,12.2693,12.2693,44100.0
2006-10-12 12:50:00,24.27,24.28,24.24,24.25,46500.0,12.2693,12.2744,12.2541,12.2592,46500.0
2006-10-12 12:55:00,24.24,24.26,24.23,24.26,47500.0,12.2541,12.2642,12.2491,12.2642,47500.0
2006-10-12 13:00:00,24.26,24.32,24.26,24.32,50900.0,12.2642,12.2946,12.2642,12.2946,50900.0
2006-10-12 13:05:00,24.32,24.32,24.3,24.3,39000.0,12.2946,12.2946,12.2845,12.2845,39000.0
2006-10-12 13:10:00,24.31,24.33,24.29,24.31,81600.0,12.2895,12.2996,12.2794,12.2895,81600.0
2006-10-12 13:15:00,24.3,24.3,24.28,24.29,30200.0,12.2845,12.2845,12.2744,12.2794,30200.0
2006-10-12 13:20:00,24.28,24.31,24.27,24.28,57100.0,12.2744,12.2895,12.2693,12.2744,57100.0
2006-10-12 13:25:00,24.28,24.3,24.27,24.3,52800.0,12.2744,12.2845,12.2693,12.2845,52800.0
2006-10-12 13:30:00,24.29,24.32,24.29,24.32,45900.0,12.2794,12.2946,12.2794,12.2946,45900.0
2006-10-12 13:35:00,24.31,24.32,24.25,24.26,72200.0,12.2895,12.2946,12.2592,12.2642,72200.0
2006-10-12 13:40:00,24.26,24.27,24.26,24.27,21400.0,12.2642,12.2693,12.2642,12.2693,21400.0
2006-10-12 13:45:00,24.26,24.31,24.26,24.3,71300.0,12.2642,12.2895,12.2642,12.2845,71300.0
2006-10-12 13:50:00,24.3,24.31,24.29,24.31,31600.0,12.2845,12.2895,12.2794,12.2895,31600.0
2006-10-12 13:55:00,24.31,24.33,24.3,24.3,77900.0,12.2895,12.2996,12.2845,12.2845,77900.0
2006-10-12 14:00:00,24.3,24.33,24.29,24.3,48600.0,12.2845,12.2996,12.2794,12.2845,48600.0
2006-10-12 14:05:00,24.31,24.31,24.29,24.3,40700.0,12.2895,12.2895,12.2794,12.2845,40700.0
2006-10-12 14:10:00,24.3,24.31,24.29,24.31,59400.0,12.2845,12.2895,12.2794,12.2895,59400.0
2006-10-12 14:15:00,24.3,24.31,24.28,24.28,62500.0,12.2845,12.2895,12.2744,12.2744,62500.0
2006-10-12 14:20:00,24.28,24.31,24.27,24.31,26800.0,12.2744,12.2895,12.2693,12.2895,26800.0
2006-10-12 14:25:00,24.3,24.31,24.28,24.28,34800.0,12.2845,12.2895,12.2744,12.2744,34800.0
2006-10-12 14:30:00,24.28,24.29,24.28,24.28,27200.0,12.2744,12.2794,12.2744,12.2744,27200.0
2006-10-12 14:35:00,24.28,24.33,24.28,24.32,53000.0,12.2744,12.2996,12.2744,12.2946,53000.0
2006-10-12 14:40:00,24.33,24.38,24.33,24.37,77600.0,12.2996,12.3249,12.2996,12.3199,77600.0
2006-10-12 14:45:00,24.37,24.38,24.35,24.38,49600.0,12.3199,12.3249,12.3097,12.3249,49600.0
2006-10-12 14:50:00,24.38,24.41,24.37,24.4,99700.0,12.3249,12.3401,12.3199,12.335,99700.0
2006-10-12 14:55:00,24.4,24.42,24.4,24.41,67200.0,12.335,12.3451,12.335,12.3401,67200.0
2006-10-12 15:00:00,24.41,24.45,24.41,24.45,71100.0,12.3401,12.3603,12.3401,12.3603,71100.0
2006-10-12 15:05:00,24.45,24.5,24.45,24.5,109600.0,12.3603,12.3856,12.3603,12.3856,109600.0
2006-10-12 15:10:00,24.51,24.52,24.45,24.49,130600.0,12.3906,12.3957,12.3603,12.3805,130600.0
2006-10-12 15:15:00,24.49,24.54,24.49,24.54,99500.0,12.3805,12.4058,12.3805,12.4058,99500.0
2006-10-12 15:20:00,24.53,24.61,24.52,24.61,171600.0,12.4007,12.4412,12.3957,12.4412,171600.0
2006-10-12 15:25:00,24.61,24.68,24.61,24.61,240300.0,12.4412,12.4766,12.4412,12.4412,240300.0
2006-10-12 15:30:00,24.61,24.62,24.52,24.54,137200.0,12.4412,12.4462,12.3957,12.4058,137200.0
2006-10-12 15:35:00,24.53,24.55,24.49,24.55,143100.0,12.4007,12.4108,12.3805,12.4108,143100.0
2006-10-12 15:40:00,24.55,24.59,24.54,24.56,152500.0,12.4108,12.4311,12.4058,12.4159,152500.0
2006-10-12 15:45:00,24.56,24.64,24.55,24.63,158100.0,12.4159,12.4563,12.4108,12.4513,158100.0
2006-10-12 15:50:00,24.62,24.66,24.61,24.65,205300.0,12.4462,12.4665,12.4412,12.4614,205300.0
2006-10-12 15:55:00,24.66,24.66,24.59,24.59,211700.0,12.4665,12.4665,12.4311,12.4311,211700.0
2006-10-13 09:30:00,24.63,24.7,24.61,24.69,149300.0,12.4513,12.4867,12.4412,12.4816,149300.0
2006-10-13 09:35:00,24.69,24.69,24.53,24.55,73000.0,12.4816,12.4816,12.4007,12.4108,73000.0
2006-10-13 09:40:00,24.56,24.59,24.5,24.5,76400.0,12.4159,12.4311,12.3856,12.3856,76400.0
2006-10-13 09:45:00,24.51,24.57,24.51,24.56,148300.0,12.3906,12.421,12.3906,12.4159,148300.0
2006-10-13 09:50:00,24.55,24.59,24.55,24.57,57400.0,12.4108,12.4311,12.4108,12.421,57400.0
2006-10-13 09:55:00,24.57,24.62,24.55,24.56,52100.0,12.421,12.4462,12.4108,12.4159,52100.0
2006-10-13 10:00:00,24.57,24.61,24.51,24.51,69700.0,12.421,12.4412,12.3906,12.3906,69700.0
2006-10-13 10:05:00,24.51,24.58,24.51,24.54,81200.0,12.3906,12.426,12.3906,12.4058,81200.0
2006-10-13 10:10:00,24.54,24.54,24.5,24.5,36500.0,12.4058,12.4058,12.3856,12.3856,36500.0
2006-10-13 10:15:00,24.51,24.51,24.46,24.49,45200.0,12.3906,12.3906,12.3653,12.3805,45200.0
2006-10-13 10:20:00,24.5,24.52,24.47,24.48,40200.0,12.3856,12.3957,12.3704,12.3755,40200.0
2006-10-13 10:25:00,24.47,24.49,24.45,24.45,37200.0,12.3704,12.3805,12.3603,12.3603,37200.0
2006-10-13 10:30:00,24.46,24.51,24.45,24.5,55900.0,12.3653,12.3906,12.3603,12.3856,55900.0
2006-10-13 10:35:00,24.51,24.56,24.5,24.55,146000.0,12.3906,12.4159,12.3856,12.4108,146000.0
2006-10-13 10:40:00,24.55,24.6,24.53,24.58,137200.0,12.4108,12.4361,12.4007,12.426,137200.0
2006-10-13 10:45:00,24.57,24.62,24.57,24.61,49800.0,12.421,12.4462,12.421,12.4412,49800.0
2006-10-13 10:50:00,24.61,24.65,24.6,24.62,94800.0,12.4412,12.4614,12.4361,12.4462,94800.0
2006-10-13 10:55:00,24.61,24.67,24.61,24.67,58800.0,12.4412,12.4715,12.4412,12.4715,58800.0
2006-10-13 11:00:00,24.66,24.74,24.65,24.68,133900.0,12.4665,12.5069,12.4614,12.4766,133900.0
2006-10-13 11:05:00,24.68,24.69,24.62,24.62,64900.0,12.4766,12.4816,12.4462,12.4462,64900.0
2006-10-13 11:10:00,24.64,24.65,24.59,24.59,112800.0,12.4563,12.4614,12.4311,12.4311,112800.0
2006-10-13 11:15:00,24.61,24.65,24.61,24.63,32100.0,12.4412,12.4614,12.4412,12.4513,32100.0
2006-10-13 11:20:00,24.64,24.68,24.63,24.65,46700.0,12.4563,12.4766,12.4513,12.4614,46700.0
2006-10-13 11:25:00,24.64,24.64,24.58,24.6,48000.0,12.4563,12.4563,12.426,12.4361,48000.0
2006-10-13 11:30:00,24.6,24.6,24.56,24.56,46300.0,12.4361,12.4361,12.4159,12.4159,46300.0
2006-10-13 11:35:00,24.56,24.57,24.5,24.53,66700.0,12.4159,12.421,12.3856,12.4007,66700.0
2006-10-13 11:40:00,24.54,24.54,24.52,24.54,26800.0,12.4058,12.4058,12.3957,12.4058,26800.0
2006-10-13 11:45:00,24.53,24.56,24.52,24.54,38000.0,12.4007,12.4159,12.3957,12.4058,38000.0
2006-10-13 11:50:00,24.55,24.57,24.52,24.53,41200.0,12.4108,12.421,12.3957,12.4007,41200.0
2006-10-13 11:55:00,24.52,24.54,24.5,24.5,59400.0,12.3957,12.4058,12.3856,12.3856,59400.0
2006-10-13 12:00:00,24.51,24.52,24.5,24.51,35100.0,12.3906,12.3957,12.3856,12.3906,35100.0
2006-10-13 12:05:00,24.51,24.55,24.5,24.52,48000.0,12.3906,12.4108,12.3856,12.3957,48000.0
2006-10-13 12:10:00,24.53,24.53,24.52,24.53,14400.0,12.4007,12.4007,12.3957,12.4007,14400.0
2006-10-13 12:15:00,24.52,24.55,24.52,24.53,30900.0,12.3957,12.4108,12.3957,12.4007,30900.0
2006-10-13 12:20:00,24.53,24.54,24.53,24.53,11800.0,12.4007,12.4058,12.4007,12.4007,11800.0
2006-10-13 12:25:00,24.53,24.54,24.52,24.52,6500.0,12.4007,12.4058,12.3957,12.3957,6500.0
2006-10-13 12:30:00,24.53,24.55,24.53,24.55,12400.0,12.4007,12.4108,12.4007,12.4108,12400.0
2006-10-13 12:35:00,24.55,24.57,24.54,24.57,19100.0,12.4108,12.421,12.4058,12.421,19100.0
2006-10-13 12:40:00,24.57,24.58,24.56,24.56,13300.0,12.421,12.426,12.4159,12.4159,13300.0
2006-10-13 12:45:00,24.57,24.57,24.5,24.51,42900.0,12.421,12.421,12.3856,12.3906,42900.0
2006-10-13 12:50:00,24.52,24.52,24.51,24.52,18700.0,12.3957,12.3957,12.3906,12.3957,18700.0
2006-10-13 12:55:00,24.51,24.54,24.51,24.54,38500.0,12.3906,12.4058,12.3906,12.4058,38500.0
2006-10-13 13:00:00,24.55,24.57,24.54,24.55,22300.0,12.4108,12.421,12.4058,12.4108,22300.0
2006-10-13 13:05:00,24.55,24.56,24.51,24.51,37100.0,12.4108,12.4159,12.3906,12.3906,37100.0
2006-10-13 13:10:00,24.52,24.52,24.48,24.51,45600.0,12.3957,12.3957,12.3755,12.3906,45600.0
2006-10-13 13:15:00,24.51,24.55,24.5,24.55,27200.0,12.3906,12.4108,12.3856,12.4108,27200.0
2006-10-13 13:20:00,24.55,24.55,24.5,24.5,28800.0,12.4108,12.4108,12.3856,12.3856,28800.0
2006-10-13 13:25:00,24.51,24.51,24.5,24.5,24900.0,12.3906,12.3906,12.3856,12.3856,24900.0
2006-10-13 13:30:00,24.51,24.54,24.5,24.54,24000.0,12.3906,12.4058,12.3856,12.4058,24000.0
2006-10-13 13:35:00,24.54,24.58,24.53,24.58,32000.0,12.4058,12.426,12.4007,12.426,32000.0
2006-10-13 13:40:00,24.58,24.59,24.58,24.59,18000.0,12.426,12.4311,12.426,12.4311,18000.0
2006-10-13 13:45:00,24.59,24.59,24.58,24.59,19200.0,12.4311,12.4311,12.426,12.4311,19200.0
2006-10-13 13:50:00,24.59,24.59,24.58,24.58,32700.0,12.4311,12.4311,12.426,12.426,32700.0
2006-10-13 13:55:00,24.58,24.59,24.58,24.58,29700.0,12.426,12.4311,12.426,12.426,29700.0
2006-10-13 14:00:00,24.59,24.6,24.58,24.6,65800.0,12.4311,12.4361,12.426,12.4361,65800.0
2006-10-13 14:05:00,24.6,24.61,24.59,24.6,17100.0,12.4361,12.4412,12.4311,12.4361,17100.0
2006-10-13 14:10:00,24.6,24.62,24.58,24.62,59200.0,12.4361,12.4462,12.426,12.4462,59200.0
2006-10-13 14:15:00,24.62,24.62,24.59,24.59,22000.0,12.4462,12.4462,12.4311,12.4311,22000.0
2006-10-13 14:20:00,24.59,24.61,24.59,24.61,22400.0,12.4311,12.4412,12.4311,12.4412,22400.0
2006-10-13 14:25:00,24.61,24.61,24.54,24.56,114700.0,12.4412,12.4412,12.4058,12.4159,114700.0
2006-10-13 14:30:00,24.56,24.58,24.51,24.51,57500.0,12.4159,12.426,12.3906,12.3906,57500.0
2006-10-13 14:35:00,24.52,24.56,24.48,24.55,121300.0,12.3957,12.4159,12.3755,12.4108,121300.0
2006-10-13 14:40:00,24.56,24.57,24.5,24.51,84800.0,12.4159,12.421,12.3856,12.3906,84800.0
2006-10-13 14:45:00,24.49,24.52,24.49,24.51,74500.0,12.3805,12.3957,12.3805,12.3906,74500.0
2006-10-13 14:50:00,24.51,24.51,24.47,24.48,32000.0,12.3906,12.3906,12.3704,12.3755,32000.0
2006-10-13 14:55:00,24.48,24.52,24.48,24.51,119000.0,12.3755,12.3957,12.3755,12.3906,119000.0
2006-10-13 15:00:00,24.51,24.52,24.49,24.5,57500.0,12.3906,12.3957,12.3805,12.3856,57500.0
2006-10-13 15:05:00,24.5,24.51,24.5,24.5,33400.0,12.3856,12.3906,12.3856,12.3856,33400.0
2006-10-13 15:10:00,24.5,24.51,24.46,24.47,55900.0,12.3856,12.3906,12.3653,12.3704,55900.0
2006-10-13 15:15:00,24.47,24.49,24.44,24.46,60600.0,12.3704,12.3805,12.3552,12.3653,60600.0
2006-10-13 15:20:00,24.47,24.52,24.46,24.51,54000.0,12.3704,12.3957,12.3653,12.3906,54000.0
2006-10-13 15:25:00,24.51,24.52,24.47,24.48,55000.0,12.3906,12.3957,12.3704,12.3755,55000.0
2006-10-13 15:30:00,24.48,24.53,24.48,24.51,50200.0,12.3755,12.4007,12.3755,12.3906,50200.0
2006-10-13 15:35:00,24.52,24.52,24.49,24.49,35300.0,12.3957,12.3957,12.3805,12.3805,35300.0
2006-10-13 15:40:00,24.49,24.6,24.49,24.58,156200.0,12.3805,12.4361,12.3805,12.426,156200.0
2006-10-13 15:45:00,24.58,24.58,24.55,24.55,57900.0,12.426,12.426,12.4108,12.4108,57900.0
2006-10-13 15:50:00,24.56,24.56,24.51,24.51,68500.0,12.4159,12.4159,12.3906,12.3906,68500.0
2006-10-13 15:55:00,24.52,24.54,24.51,24.54,158200.0,12.3957,12.4058,12.3906,12.4058,158200.0
2006-10-16 09:30:00,24.54,24.63,24.54,24.55,119300.0,12.4058,12.4513,12.4058,12.4108,119300.0
2006-10-16 09:35:00,24.54,24.58,24.46,24.48,47500.0,12.4058,12.426,12.3653,12.3755,47500.0
2006-10-16 09:40:00,24.47,24.58,24.47,24.53,57100.0,12.3704,12.426,12.3704,12.4007,57100.0
2006-10-16 09:45:00,24.54,24.55,24.5,24.53,31700.0,12.4058,12.4108,12.3856,12.4007,31700.0
2006-10-16 09:50:00,24.54,24.58,24.53,24.56,55200.0,12.4058,12.426,12.4007,12.4159,55200.0
2006-10-16 09:55:00,24.57,24.65,24.57,24.59,102500.0,12.421,12.4614,12.421,12.4311,102500.0
2006-10-16 10:00:00,24.58,24.63,24.56,24.63,34900.0,12.426,12.4513,12.4159,12.4513,34900.0
2006-10-16 10:05:00,24.63,24.65,24.62,24.62,45800.0,12.4513,12.4614,12.4462,12.4462,45800.0
2006-10-16 10:10:00,24.62,24.63,24.58,24.6,30200.0,12.4462,12.4513,12.426,12.4361,30200.0
2006-10-16 10:15:00,24.6,24.62,24.59,24.6,38200.0,12.4361,12.4462,12.4311,12.4361,38200.0
2006-10-16 10:20:00,24.61,24.61,24.54,24.59,50300.0,12.4412,12.4412,12.4058,12.4311,50300.0
2006-10-16 10:25:00,24.59,24.63,24.59,24.6,27600.0,12.4311,12.4513,12.4311,12.4361,27600.0
2006-10-16 10:30:00,24.6,24.61,24.58,24.6,43900.0,12.4361,12.4412,12.426,12.4361,43900.0
2006-10-16 10:35:00,24.6,24.62,24.58,24.59,21600.0,12.4361,12.4462,12.426,12.4311,21600.0
2006-10-16 10:40:00,24.58,24.6,24.57,24.59,13000.0,12.426,12.4361,12.421,12.4311,13000.0
2006-10-16 10:45:00,24.58,24.61,24.57,24.59,25100.0,12.426,12.4412,12.421,12.4311,25100.0
2006-10-16 10:50:00,24.59,24.63,24.58,24.59,28300.0,12.4311,12.4513,12.426,12.4311,28300.0
2006-10-16 10:55:00,24.59,24.6,24.58,24.59,14000.0,12.4311,12.4361,12.426,12.4311,14000.0
2006-10-16 11:00:00,24.59,24.62,24.58,24.61,36300.0,12.4311,12.4462,12.426,12.4412,36300.0
2006-10-16 11:05:00,24.61,24.66,24.61,24.66,83000.0,12.4412,12.4665,12.4412,12.4665,83000.0
2006-10-16 11:10:00,24.65,24.69,24.63,24.63,71100.0,12.4614,12.4816,12.4513,12.4513,71100.0
2006-10-16 11:15:00,24.62,24.64,24.62,24.63,29700.0,12.4462,12.4563,12.4462,12.4513,29700.0
2006-10-16 11:20:00,24.64,24.66,24.63,24.63,43700.0,12.4563,12.4665,12.4513,12.4513,43700.0
2006-10-16 11:25:00,24.63,24.64,24.62,24.63,19000.0,12.4513,12.4563,12.4462,12.4513,19000.0
2006-10-16 11:30:00,24.63,24.64,24.62,24.62,14800.0,12.4513,12.4563,12.4462,12.4462,14800.0
2006-10-16 11:35:00,24.63,24.64,24.6,24.63,60800.0,12.4513,12.4563,12.4361,12.4513,60800.0
2006-10-16 11:40:00,24.63,24.64,24.62,24.64,19500.0,12.4513,12.4563,12.4462,12.4563,19500.0
2006-10-16 11:45:00,24.63,24.63,24.59,24.59,49200.0,12.4513,12.4513,12.4311,12.4311,49200.0
2006-10-16 11:50:00,24.6,24.6,24.54,24.56,39900.0,12.4361,12.4361,12.4058,12.4159,39900.0
2006-10-16 11:55:00,24.56,24.58,24.54,24.57,31200.0,12.4159,12.426,12.4058,12.421,31200.0
2006-10-16 12:00:00,24.58,24.6,24.55,24.55,31700.0,12.426,12.4361,12.4108,12.4108,31700.0
2006-10-16 12:05:00,24.56,24.56,24.51,24.52,72200.0,12.4159,12.4159,12.3906,12.3957,72200.0
2006-10-16 12:10:00,24.53,24.54,24.5,24.5,84400.0,12.4007,12.4058,12.3856,12.3856,84400.0
2006-10-16 12:15:00,24.5,24.5,24.47,24.48,24900.0,12.3856,12.3856,12.3704,12.3755,24900.0
2006-10-16 12:20:00,24.47,24.48,24.43,24.47,102600.0,12.3704,12.3755,12.3502,12.3704,102600.0
2006-10-16 12:25:00,24.47,24.47,24.45,24.45,27200.0,12.3704,12.3704,12.3603,12.3603,27200.0
2006-10-16 12:30:00,24.44,24.45,24.42,24.42,35200.0,12.3552,12.3603,12.3451,12.3451,35200.0
2006-10-16 12:35:00,24.42,24.44,24.41,24.42,57100.0,12.3451,12.3552,12.3401,12.3451,57100.0
2006-10-16 12:40:00,24.42,24.45,24.42,24.44,101800.0,12.3451,12.3603,12.3451,12.3552,101800.0
2006-10-16 12:45:00,24.44,24.45,24.44,24.45,39800.0,12.3552,12.3603,12.3552,12.3603,39800.0
2006-10-16 12:50:00,24.45,24.46,24.43,24.46,34100.0,12.3603,12.3653,12.3502,12.3653,34100.0
2006-10-16 12:55:00,24.46,24.46,24.44,24.45,31600.0,12.3653,12.3653,12.3552,12.3603,31600.0
2006-10-16 13:00:00,24.46,24.47,24.44,24.47,40300.0,12.3653,12.3704,12.3552,12.3704,40300.0
2006-10-16 13:05:00,24.47,24.47,24.45,24.47,29800.0,12.3704,12.3704,12.3603,12.3704,29800.0
2006-10-16 13:10:00,24.46,24.47,24.43,24.44,35200.0,12.3653,12.3704,12.3502,12.3552,35200.0
2006-10-16 13:15:00,24.43,24.46,24.43,24.45,33600.0,12.3502,12.3653,12.3502,12.3603,33600.0
2006-10-16 13:20:00,24.45,24.49,24.44,24.46,44200.0,12.3603,12.3805,12.3552,12.3653,44200.0
2006-10-16 13:25:00,24.46,24.48,24.45,24.47,35100.0,12.3653,12.3755,12.3603,12.3704,35100.0
2006-10-16 13:30:00,24.46,24.5,24.46,24.46,65700.0,12.3653,12.3856,12.3653,12.3653,65700.0
2006-10-16 13:35:00,24.46,24.48,24.45,24.47,50500.0,12.3653,12.3755,12.3603,12.3704,50500.0
2006-10-16 13:40:00,24.46,24.47,24.46,24.47,5600.0,12.3653,12.3704,12.3653,12.3704,5600.0
2006-10-16 13:45:00,24.47,24.49,24.46,24.48,33300.0,12.3704,12.3805,12.3653,12.3755,33300.0
2006-10-16 13:50:00,24.49,24.5,24.48,24.49,37400.0,12.3805,12.3856,12.3755,12.3805,37400.0
2006-10-16 13:55:00,24.48,24.52,24.48,24.5,46900.0,12.3755,12.3957,12.3755,12.3856,46900.0
2006-10-16 14:00:00,24.5,24.51,24.49,24.51,19900.0,12.3856,12.3906,12.3805,12.3906,19900.0
2006-10-16 14:05:00,24.5,24.51,24.49,24.49,21500.0,12.3856,12.3906,12.3805,12.3805,21500.0
2006-10-16 14:10:00,24.49,24.5,24.49,24.5,50800.0,12.3805,12.3856,12.3805,12.3856,50800.0
2006-10-16 14:15:00,24.5,24.5,24.49,24.49,24900.0,12.3856,12.3856,12.3805,12.3805,24900.0
2006-10-16 14:20:00,24.49,24.5,24.49,24.5,21700.0,12.3805,12.3856,12.3805,12.3856,21700.0
2006-10-16 14:25:00,24.49,24.5,24.49,24.49,20000.0,12.3805,12.3856,12.3805,12.3805,20000.0
2006-10-16 14:30:00,24.49,24.5,24.48,24.48,22200.0,12.3805,12.3856,12.3755,12.3755,22200.0
2006-10-16 14:35:00,24.49,24.49,24.46,24.47,49700.0,12.3805,12.3805,12.3653,12.3704,49700.0
2006-10-16 14:40:00,24.47,24.51,24.47,24.49,61800.0,12.3704,12.3906,12.3704,12.3805,61800.0
2006-10-16 14:45:00,24.49,24.54,24.49,24.51,54900.0,12.3805,12.4058,12.3805,12.3906,54900.0
2006-10-16 14:50:00,24.51,24.52,24.5,24.5,25700.0,12.3906,12.3957,12.3856,12.3856,25700.0
2006-10-16 14:55:00,24.51,24.52,24.48,24.52,41800.0,12.3906,12.3957,12.3755,12.3957,41800.0
2006-10-16 15:00:00,24.52,24.55,24.51,24.53,53300.0,12.3957,12.4108,12.3906,12.4007,53300.0
2006-10-16 15:05:00,24.53,24.54,24.53,24.53,18100.0,12.4007,12.4058,12.4007,12.4007,18100.0
2006-10-16 15:10:00,24.53,24.54,24.52,24.54,44000.0,12.4007,12.4058,12.3957,12.4058,44000.0
2006-10-16 15:15:00,24.54,24.55,24.52,24.55,44000.0,12.4058,12.4108,12.3957,12.4108,44000.0
2006-10-16 15:20:00,24.55,24.55,24.52,24.54,38800.0,12.4108,12.4108,12.3957,12.4058,38800.0
2006-10-16 15:25:00,24.53,24.55,24.53,24.54,43400.0,12.4007,12.4108,12.4007,12.4058,43400.0
2006-10-16 15:30:00,24.54,24.57,24.53,24.56,45100.0,12.4058,12.421,12.4007,12.4159,45100.0
2006-10-16 15:35:00,24.56,24.61,24.56,24.6,60600.0,12.4159,12.4412,12.4159,12.4361,60600.0
2006-10-16 15:40:00,24.6,24.6,24.58,24.58,39400.0,12.4361,12.4361,12.426,12.426,39400.0
2006-10-16 15:45:00,24.59,24.6,24.58,24.6,67900.0,12.4311,12.4361,12.426,12.4361,67900.0
2006-10-16 15:50:00,24.59,24.6,24.56,24.57,64300.0,12.4311,12.4361,12.4159,12.421,64300.0
2006-10-16 15:55:00,24.56,24.56,24.5,24.51,163600.0,12.4159,12.4159,12.3856,12.3906,163600.0
2006-10-17 09:30:00,24.4,24.48,24.39,24.48,139300.0,12.335,12.3755,12.33,12.3755,139300.0
2006-10-17 09:35:00,24.46,24.5,24.44,24.46,85400.0,12.3653,12.3856,12.3552,12.3653,85400.0
2006-10-17 09:40:00,24.45,24.49,24.44,24.48,43800.0,12.3603,12.3805,12.3552,12.3755,43800.0
2006-10-17 09:45:00,24.48,24.48,24.43,24.44,58300.0,12.3755,12.3755,12.3502,12.3552,58300.0
2006-10-17 09:50:00,24.44,24.48,24.43,24.47,53200.0,12.3552,12.3755,12.3502,12.3704,53200.0
2006-10-17 09:55:00,24.47,24.48,24.45,24.46,35900.0,12.3704,12.3755,12.3603,12.3653,35900.0
2006-10-17 10:00:00,24.46,24.47,24.44,24.46,48600.0,12.3653,12.3704,12.3552,12.3653,48600.0
2006-10-17 10:05:00,24.46,24.48,24.45,24.46,29000.0,12.3653,12.3755,12.3603,12.3653,29000.0
2006-10-17 10:10:00,24.46,24.47,24.43,24.47,46800.0,12.3653,12.3704,12.3502,12.3704,46800.0
2006-10-17 10:15:00,24.47,24.49,24.46,24.48,34500.0,12.3704,12.3805,12.3653,12.3755,34500.0
2006-10-17 10:20:00,24.48,24.52,24.47,24.52,45700.0,12.3755,12.3957,12.3704,12.3957,45700.0
2006-10-17 10:25:00,24.51,24.57,24.51,24.55,44600.0,12.3906,12.421,12.3906,12.4108,44600.0
2006-10-17 10:30:00,24.55,24.56,24.52,24.53,32300.0,12.4108,12.4159,12.3957,12.4007,32300.0
2006-10-17 10:35:00,24.53,24.54,24.51,24.51,60300.0,12.4007,12.4058,12.3906,12.3906,60300.0
2006-10-17 10:40:00,24.51,24.54,24.5,24.53,57400.0,12.3906,12.4058,12.3856,12.4007,57400.0
2006-10-17 10:45:00,24.54,24.56,24.53,24.56,42000.0,12.4058,12.4159,12.4007,12.4159,42000.0
2006-10-17 10:50:00,24.56,24.59,24.55,24.59,27600.0,12.4159,12.4311,12.4108,12.4311,27600.0
2006-10-17 10:55:00,24.59,24.59,24.5,24.51,92600.0,12.4311,12.4311,12.3856,12.3906,92600.0
2006-10-17 11:00:00,24.51,24.55,24.5,24.54,72300.0,12.3906,12.4108,12.3856,12.4058,72300.0
2006-10-17 11:05:00,24.54,24.56,24.52,24.54,83300.0,12.4058,12.4159,12.3957,12.4058,83300.0
2006-10-17 11:10:00,24.54,24.57,24.53,24.55,50500.0,12.4058,12.421,12.4007,12.4108,50500.0
2006-10-17 11:15:00,24.55,24.56,24.52,24.53,52600.0,12.4108,12.4159,12.3957,12.4007,52600.0
2006-10-17 11:20:00,24.53,24.54,24.51,24.51,39500.0,12.4007,12.4058,12.3906,12.3906,39500.0
2006-10-17 11:25:00,24.51,24.52,24.48,24.49,55200.0,12.3906,12.3957,12.3755,12.3805,55200.0
2006-10-17 11:30:00,24.49,24.5,24.48,24.5,36300.0,12.3805,12.3856,12.3755,12.3856,36300.0
2006-10-17 11:35:00,24.49,24.5,24.46,24.46,32300.0,12.3805,12.3856,12.3653,12.3653,32300.0
2006-10-17 11:40:00,24.46,24.47,24.45,24.45,24000.0,12.3653,12.3704,12.3603,12.3603,24000.0
2006-10-17 11:45:00,24.46,24.46,24.41,24.42,66100.0,12.3653,12.3653,12.3401,12.3451,66100.0
2006-10-17 11:50:00,24.42,24.43,24.41,24.43,48400.0,12.3451,12.3502,12.3401,12.3502,48400.0
2006-10-17 11:55:00,24.43,24.45,24.42,24.43,48900.0,12.3502,12.3603,12.3451,12.3502,48900.0
2006-10-17 12:00:00,24.43,24.44,24.42,24.43,30200.0,12.3502,12.3552,12.3451,12.3502,30200.0
2006-10-17 12:05:00,24.42,24.43,24.42,24.42,34800.0,12.3451,12.3502,12.3451,12.3451,34800.0
2006-10-17 12:10:00,24.43,24.45,24.42,24.45,55600.0,12.3502,12.3603,12.3451,12.3603,55600.0
2006-10-17 12:15:00,24.44,24.45,24.44,24.45,34800.0,12.3552,12.3603,12.3552,12.3603,34800.0
2006-10-17 12:20:00,24.45,24.46,24.44,24.44,34900.0,12.3603,12.3653,12.3552,12.3552,34900.0
2006-10-17 12:25:00,24.44,24.45,24.44,24.44,29100.0,12.3552,12.3603,12.3552,12.3552,29100.0
2006-10-17 12:30:00,24.44,24.45,24.44,24.45,12900.0,12.3552,12.3603,12.3552,12.3603,12900.0
2006-10-17 12:35:00,24.44,24.45,24.44,24.45,13000.0,12.3552,12.3603,12.3552,12.3603,13000.0
2006-10-17 12:40:00,24.44,24.45,24.44,24.44,10200.0,12.3552,12.3603,12.3552,12.3552,10200.0
2006-10-17 12:45:00,24.45,24.45,24.44,24.45,17900.0,12.3603,12.3603,12.3552,12.3603,17900.0
2006-10-17 12:50:00,24.45,24.45,24.44,24.44,10200.0,12.3603,12.3603,12.3552,12.3552,10200.0
2006-10-17 12:55:00,24.44,24.45,24.43,24.44,38400.0,12.3552,12.3603,12.3502,12.3552,38400.0
2006-10-17 13:00:00,24.43,24.44,24.43,24.43,50800.0,12.3502,12.3552,12.3502,12.3502,50800.0
2006-10-17 13:05:00,24.44,24.44,24.43,24.44,15100.0,12.3552,12.3552,12.3502,12.3552,15100.0
2006-10-17 13:10:00,24.43,24.44,24.43,24.43,15900.0,12.3502,12.3552,12.3502,12.3502,15900.0
2006-10-17 13:15:00,24.43,24.43,24.42,24.43,23600.0,12.3502,12.3502,12.3451,12.3502,23600.0
2006-10-17 13:20:00,24.42,24.43,24.42,24.43,22200.0,12.3451,12.3502,12.3451,12.3502,22200.0
2006-10-17 13:25:00,24.42,24.43,24.41,24.42,44600.0,12.3451,12.3502,12.3401,12.3451,44600.0
2006-10-17 13:30:00,24.41,24.43,24.41,24.43,36500.0,12.3401,12.3502,12.3401,12.3502,36500.0
2006-10-17 13:35:00,24.43,24.44,24.42,24.44,39800.0,12.3502,12.3552,12.3451,12.3552,39800.0
2006-10-17 13:40:00,24.44,24.46,24.43,24.45,40700.0,12.3552,12.3653,12.3502,12.3603,40700.0
2006-10-17 13:45:00,24.45,24.46,24.44,24.45,41100.0,12.3603,12.3653,12.3552,12.3603,41100.0
2006-10-17 13:50:00,24.45,24.47,24.44,24.47,89500.0,12.3603,12.3704,12.3552,12.3704,89500.0
2006-10-17 13:55:00,24.47,24.47,24.45,24.46,38500.0,12.3704,12.3704,12.3603,12.3653,38500.0
2006-10-17 14:00:00,24.45,24.46,24.44,24.45,25500.0,12.3603,12.3653,12.3552,12.3603,25500.0
2006-10-17 14:05:00,24.45,24.45,24.44,24.45,23600.0,12.3603,12.3603,12.3552,12.3603,23600.0
2006-10-17 14:10:00,24.44,24.45,24.44,24.45,52800.0,12.3552,12.3603,12.3552,12.3603,52800.0
2006-10-17 14:15:00,24.45,24.45,24.44,24.45,19800.0,12.3603,12.3603,12.3552,12.3603,19800.0
2006-10-17 14:20:00,24.45,24.45,24.43,24.44,50600.0,12.3603,12.3603,12.3502,12.3552,50600.0
2006-10-17 14:25:00,24.44,24.44,24.43,24.43,47700.0,12.3552,12.3552,12.3502,12.3502,47700.0
2006-10-17 14:30:00,24.43,24.44,24.42,24.43,43100.0,12.3502,12.3552,12.3451,12.3502,43100.0
2006-10-17 14:35:00,24.42,24.43,24.39,24.4,85200.0,12.3451,12.3502,12.33,12.335,85200.0
2006-10-17 14:40:00,24.39,24.41,24.39,24.4,69100.0,12.33,12.3401,12.33,12.335,69100.0
2006-10-17 14:45:00,24.4,24.4,24.39,24.39,67600.0,12.335,12.335,12.33,12.33,67600.0
2006-10-17 14:50:00,24.4,24.42,24.39,24.41,65800.0,12.335,12.3451,12.33,12.3401,65800.0
2006-10-17 14:55:00,24.41,24.43,24.4,24.41,73100.0,12.3401,12.3502,12.335,12.3401,73100.0
2006-10-17 15:00:00,24.41,24.43,24.4,24.43,122500.0,12.3401,12.3502,12.335,12.3502,122500.0
2006-10-17 15:05:00,24.44,24.45,24.42,24.42,70400.0,12.3552,12.3603,12.3451,12.3451,70400.0
2006-10-17 15:10:00,24.43,24.44,24.42,24.43,59700.0,12.3502,12.3552,12.3451,12.3502,59700.0
2006-10-17 15:15:00,24.43,24.44,24.42,24.42,47700.0,12.3502,12.3552,12.3451,12.3451,47700.0
2006-10-17 15:20:00,24.44,24.48,24.43,24.48,120700.0,12.3552,12.3755,12.3502,12.3755,120700.0
2006-10-17 15:25:00,24.48,24.5,24.46,24.47,199700.0,12.3755,12.3856,12.3653,12.3704,199700.0
2006-10-17 15:30:00,24.47,24.51,24.46,24.51,138700.0,12.3704,12.3906,12.3653,12.3906,138700.0
2006-10-17 15:35:00,24.5,24.53,24.5,24.53,122700.0,12.3856,12.4007,12.3856,12.4007,122700.0
2006-10-17 15:40:00,24.52,24.52,24.48,24.48,104000.0,12.3957,12.3957,12.3755,12.3755,104000.0
2006-10-17 15:45:00,24.49,24.53,24.48,24.53,258400.0,12.3805,12.4007,12.3755,12.4007,258400.0
2006-10-17 15:50:00,24.52,24.55,24.49,24.5,168500.0,12.3957,12.4108,12.3805,12.3856,168500.0
2006-10-17 15:55:00,24.49,24.5,24.47,24.49,113500.0,12.3805,12.3856,12.3704,12.3805,113500.0
2006-10-18 09:30:00,24.63,24.63,24.58,24.6,126300.0,12.4513,12.4513,12.426,12.4361,126300.0
2006-10-18 09:35:00,24.6,24.61,24.59,24.6,56100.0,12.4361,12.4412,12.4311,12.4361,56100.0
2006-10-18 09:40:00,24.61,24.63,24.59,24.63,42600.0,12.4412,12.4513,12.4311,12.4513,42600.0
2006-10-18 09:45:00,24.63,24.68,24.62,24.63,63800.0,12.4513,12.4766,12.4462,12.4513,63800.0
2006-10-18 09:50:00,24.62,24.66,24.62,24.65,69900.0,12.4462,12.4665,12.4462,12.4614,69900.0
2006-10-18 09:55:00,24.66,24.73,24.64,24.73,126500.0,12.4665,12.5018,12.4563,12.5018,126500.0
2006-10-18 10:00:00,24.73,24.73,24.65,24.65,80500.0,12.5018,12.5018,12.4614,12.4614,80500.0
2006-10-18 10:05:00,24.65,24.71,24.64,24.7,89000.0,12.4614,12.4917,12.4563,12.4867,89000.0
2006-10-18 10:10:00,24.71,24.74,24.68,24.74,87700.0,12.4917,12.5069,12.4766,12.5069,87700.0
2006-10-18 10:15:00,24.74,24.75,24.7,24.72,164600.0,12.5069,12.512,12.4867,12.4968,164600.0
2006-10-18 10:20:00,24.72,24.72,24.69,24.69,66400.0,12.4968,12.4968,12.4816,12.4816,66400.0
2006-10-18 10:25:00,24.69,24.69,24.6,24.63,141600.0,12.4816,12.4816,12.4361,12.4513,141600.0
2006-10-18 10:30:00,24.63,24.67,24.62,24.65,70400.0,12.4513,12.4715,12.4462,12.4614,70400.0
2006-10-18 10:35:00,24.66,24.66,24.62,24.63,63300.0,12.4665,12.4665,12.4462,12.4513,63300.0
2006-10-18 10:40:00,24.63,24.63,24.61,24.62,91000.0,12.4513,12.4513,12.4412,12.4462,91000.0
2006-10-18 10:45:00,24.62,24.67,24.57,24.67,113800.0,12.4462,12.4715,12.421,12.4715,113800.0
2006-10-18 10:50:00,24.68,24.72,24.67,24.68,110900.0,12.4766,12.4968,12.4715,12.4766,110900.0
2006-10-18 10:55:00,24.68,24.73,24.67,24.72,53200.0,12.4766,12.5018,12.4715,12.4968,53200.0
2006-10-18 11:00:00,24.73,24.76,24.72,24.72,112100.0,12.5018,12.517,12.4968,12.4968,112100.0
2006-10-18 11:05:00,24.72,24.76,24.72,24.76,85100.0,12.4968,12.517,12.4968,12.517,85100.0
2006-10-18 11:10:00,24.76,24.77,24.75,24.77,74800.0,12.517,12.5221,12.512,12.5221,74800.0
2006-10-18 11:15:00,24.76,24.78,24.75,24.78,73800.0,12.517,12.5271,12.512,12.5271,73800.0
2006-10-18 11:20:00,24.78,24.78,24.76,24.77,60900.0,12.5271,12.5271,12.517,12.5221,60900.0
2006-10-18 11:25:00,24.77,24.78,24.75,24.78,75800.0,12.5221,12.5271,12.512,12.5271,75800.0
2006-10-18 11:30:00,24.77,24.79,24.75,24.76,69400.0,12.5221,12.5322,12.512,12.517,69400.0
2006-10-18 11:35:00,24.77,24.8,24.77,24.77,77000.0,12.5221,12.5372,12.5221,12.5221,77000.0
2006-10-18 11:40:00,24.77,24.79,24.76,24.79,69800.0,12.5221,12.5322,12.517,12.5322,69800.0
2006-10-18 11:45:00,24.78,24.8,24.77,24.79,51300.0,12.5271,12.5372,12.5221,12.5322,51300.0
2006-10-18 11:50:00,24.79,24.8,24.78,24.79,37300.0,12.5322,12.5372,12.5271,12.5322,37300.0
2006-10-18 11:55:00,24.79,24.79,24.76,24.79,29200.0,12.5322,12.5322,12.517,12.5322,29200.0
2006-10-18 12:00:00,24.79,24.8,24.77,24.78,33600.0,12.5322,12.5372,12.5221,12.5271,33600.0
2006-10-18 12:05:00,24.79,24.81,24.78,24.79,56100.0,12.5322,12.5423,12.5271,12.5322,56100.0
2006-10-18 12:10:00,24.79,24.8,24.78,24.8,18400.0,12.5322,12.5372,12.5271,12.5372,18400.0
2006-10-18 12:15:00,24.79,24.8,24.78,24.8,20000.0,12.5322,12.5372,12.5271,12.5372,20000.0
2006-10-18 12:20:00,24.79,24.81,24.79,24.8,132100.0,12.5322,12.5423,12.5322,12.5372,132100.0
2006-10-18 12:25:00,24.79,24.79,24.73,24.77,47100.0,12.5322,12.5322,12.5018,12.5221,47100.0
2006-10-18 12:30:00,24.77,24.8,24.77,24.78,43600.0,12.5221,12.5372,12.5221,12.5271,43600.0
2006-10-18 12:35:00,24.79,24.8,24.77,24.78,20700.0,12.5322,12.5372,12.5221,12.5271,20700.0
2006-10-18 12:40:00,24.78,24.79,24.73,24.73,29600.0,12.5271,12.5322,12.5018,12.5018,29600.0
2006-10-18 12:45:00,24.73,24.79,24.73,24.78,44100.0,12.5018,12.5322,12.5018,12.5271,44100.0
2006-10-18 12:50:00,24.77,24.78,24.76,24.77,37200.0,12.5221,12.5271,12.517,12.5221,37200.0
2006-10-18 12:55:00,24.76,24.77,24.75,24.76,16000.0,12.517,12.5221,12.512,12.517,16000.0
2006-10-18 13:00:00,24.75,24.75,24.73,24.74,26300.0,12.512,12.512,12.5018,12.5069,26300.0
2006-10-18 13:05:00,24.74,24.75,24.71,24.72,46000.0,12.5069,12.512,12.4917,12.4968,46000.0
2006-10-18 13:10:00,24.72,24.75,24.72,24.74,27000.0,12.4968,12.512,12.4968,12.5069,27000.0
2006-10-18 13:15:00,24.75,24.76,24.69,24.71,46400.0,12.512,12.517,12.4816,12.4917,46400.0
2006-10-18 13:20:00,24.71,24.72,24.67,24.67,27000.0,12.4917,12.4968,12.4715,12.4715,27000.0
2006-10-18 13:25:00,24.67,24.69,24.65,24.65,60800.0,12.4715,12.4816,12.4614,12.4614,60800.0
2006-10-18 13:30:00,24.66,24.66,24.63,24.64,14700.0,12.4665,12.4665,12.4513,12.4563,14700.0
2006-10-18 13:35:00,24.63,24.66,24.62,24.63,40700.0,12.4513,12.4665,12.4462,12.4513,40700.0
2006-10-18 13:40:00,24.64,24.66,24.64,24.66,16700.0,12.4563,12.4665,12.4563,12.4665,16700.0
2006-10-18 13:45:00,24.65,24.66,24.63,24.64,52600.0,12.4614,12.4665,12.4513,12.4563,52600.0
2006-10-18 13:50:00,24.64,24.65,24.62,24.65,49900.0,12.4563,12.4614,12.4462,12.4614,49900.0
2006-10-18 13:55:00,24.66,24.68,24.63,24.67,50900.0,12.4665,12.4766,12.4513,12.4715,50900.0
2006-10-18 14:00:00,24.67,24.7,24.66,24.7,21300.0,12.4715,12.4867,12.4665,12.4867,21300.0
2006-10-18 14:05:00,24.7,24.7,24.66,24.67,25500.0,12.4867,12.4867,12.4665,12.4715,25500.0
2006-10-18 14:10:00,24.66,24.67,24.63,24.63,22000.0,12.4665,12.4715,12.4513,12.4513,22000.0
2006-10-18 14:15:00,24.63,24.69,24.63,24.69,44000.0,12.4513,12.4816,12.4513,12.4816,44000.0
2006-10-18 14:20:00,24.69,24.8,24.68,24.8,64800.0,12.4816,12.5372,12.4766,12.5372,64800.0
2006-10-18 14:25:00,24.8,24.8,24.76,24.77,39100.0,12.5372,12.5372,12.517,12.5221,39100.0
2006-10-18 14:30:00,24.76,24.76,24.69,24.71,59200.0,12.517,12.517,12.4816,12.4917,59200.0
2006-10-18 14:35:00,24.71,24.74,24.7,24.72,41700.0,12.4917,12.5069,12.4867,12.4968,41700.0
2006-10-18 14:40:00,24.71,24.71,24.66,24.67,87000.0,12.4917,12.4917,12.4665,12.4715,87000.0
2006-10-18 14:45:00,24.67,24.71,24.66,24.68,76700.0,12.4715,12.4917,12.4665,12.4766,76700.0
2006-10-18 14:50:00,24.68,24.7,24.67,24.69,33000.0,12.4766,12.4867,12.4715,12.4816,33000.0
2006-10-18 14:55:00,24.69,24.71,24.67,24.69,62900.0,12.4816,12.4917,12.4715,12.4816,62900.0
2006-10-18 15:00:00,24.69,24.7,24.63,24.65,93400.0,12.4816,12.4867,12.4513,12.4614,93400.0
2006-10-18 15:05:00,24.65,24.67,24.63,24.66,78800.0,12.4614,12.4715,12.4513,12.4665,78800.0
2006-10-18 15:10:00,24.66,24.71,24.65,24.7,76100.0,12.4665,12.4917,12.4614,12.4867,76100.0
2006-10-18 15:15:00,24.69,24.69,24.63,24.63,88700.0,12.4816,12.4816,12.4513,12.4513,88700.0
2006-10-18 15:20:00,24.63,24.67,24.63,24.64,41500.0,12.4513,12.4715,12.4513,12.4563,41500.0
2006-10-18 15:25:00,24.64,24.67,24.64,24.64,23400.0,12.4563,12.4715,12.4563,12.4563,23400.0
2006-10-18 15:30:00,24.64,24.75,24.64,24.73,89100.0,12.4563,12.512,12.4563,12.5018,89100.0
2006-10-18 15:35:00,24.73,24.73,24.7,24.73,41000.0,12.5018,12.5018,12.4867,12.5018,41000.0
2006-10-18 15:40:00,24.73,24.77,24.73,24.77,108900.0,12.5018,12.5221,12.5018,12.5221,108900.0
2006-10-18 15:45:00,24.77,24.77,24.76,24.76,95700.0,12.5221,12.5221,12.517,12.517,95700.0
2006-10-18 15:50:00,24.76,24.77,24.71,24.72,132400.0,12.517,12.5221,12.4917,12.4968,132400.0
2006-10-18 15:55:00,24.72,24.73,24.7,24.7,159700.0,12.4968,12.5018,12.4867,12.4867,159700.0
2006-10-19 09:30:00,24.77,24.77,24.61,24.7,199000.0,12.5221,12.5221,12.4412,12.4867,199000.0
2006-10-19 09:35:00,24.7,24.7,24.55,24.56,98600.0,12.4867,12.4867,12.4108,12.4159,98600.0
2006-10-19 09:40:00,24.56,24.58,24.5,24.57,71300.0,12.4159,12.426,12.3856,12.421,71300.0
2006-10-19 09:45:00,24.56,24.59,24.51,24.51,67900.0,12.4159,12.4311,12.3906,12.3906,67900.0
2006-10-19 09:50:00,24.52,24.57,24.51,24.55,64000.0,12.3957,12.421,12.3906,12.4108,64000.0
2006-10-19 09:55:00,24.55,24.61,24.54,24.56,111500.0,12.4108,12.4412,12.4058,12.4159,111500.0
2006-10-19 10:00:00,24.56,24.6,24.54,24.56,127300.0,12.4159,12.4361,12.4058,12.4159,127300.0
2006-10-19 10:05:00,24.56,24.62,24.54,24.62,151400.0,12.4159,12.4462,12.4058,12.4462,151400.0
2006-10-19 10:10:00,24.61,24.63,24.61,24.61,40400.0,12.4412,12.4513,12.4412,12.4412,40400.0
2006-10-19 10:15:00,24.62,24.66,24.61,24.66,104200.0,12.4462,12.4665,12.4412,12.4665,104200.0
2006-10-19 10:20:00,24.66,24.69,24.66,24.69,79100.0,12.4665,12.4816,12.4665,12.4816,79100.0
2006-10-19 10:25:00,24.69,24.69,24.63,24.64,44100.0,12.4816,12.4816,12.4513,12.4563,44100.0
2006-10-19 10:30:00,24.65,24.65,24.6,24.61,69400.0,12.4614,12.4614,12.4361,12.4412,69400.0
2006-10-19 10:35:00,24.6,24.6,24.55,24.58,68600.0,12.4361,12.4361,12.4108,12.426,68600.0
2006-10-19 10:40:00,24.59,24.6,24.58,24.59,49700.0,12.4311,12.4361,12.426,12.4311,49700.0
2006-10-19 10:45:00,24.59,24.61,24.59,24.61,44200.0,12.4311,12.4412,12.4311,12.4412,44200.0
2006-10-19 10:50:00,24.6,24.6,24.58,24.6,18100.0,12.4361,12.4361,12.426,12.4361,18100.0
2006-10-19 10:55:00,24.6,24.63,24.59,24.62,36900.0,12.4361,12.4513,12.4311,12.4462,36900.0
2006-10-19 11:00:00,24.62,24.65,24.61,24.63,41700.0,12.4462,12.4614,12.4412,12.4513,41700.0
2006-10-19 11:05:00,24.62,24.65,24.6,24.64,27200.0,12.4462,12.4614,12.4361,12.4563,27200.0
2006-10-19 11:10:00,24.64,24.65,24.63,24.65,24800.0,12.4563,12.4614,12.4513,12.4614,24800.0
2006-10-19 11:15:00,24.65,24.65,24.64,24.64,20500.0,12.4614,12.4614,12.4563,12.4563,20500.0
2006-10-19 11:20:00,24.64,24.67,24.64,24.67,42600.0,12.4563,12.4715,12.4563,12.4715,42600.0
2006-10-19 11:25:00,24.66,24.68,24.66,24.67,21700.0,12.4665,12.4766,12.4665,12.4715,21700.0
2006-10-19 11:30:00,24.67,24.68,24.65,24.65,30000.0,12.4715,12.4766,12.4614,12.4614,30000.0
2006-10-19 11:35:00,24.66,24.66,24.64,24.64,17900.0,12.4665,12.4665,12.4563,12.4563,17900.0
2006-10-19 11:40:00,24.64,24.66,24.64,24.66,25500.0,12.4563,12.4665,12.4563,12.4665,25500.0
2006-10-19 11:45:00,24.65,24.69,24.65,24.69,46000.0,12.4614,12.4816,12.4614,12.4816,46000.0
2006-10-19 11:50:00,24.68,24.73,24.68,24.73,53600.0,12.4766,12.5018,12.4766,12.5018,53600.0
2006-10-19 11:55:00,24.72,24.74,24.7,24.72,63600.0,12.4968,12.5069,12.4867,12.4968,63600.0
2006-10-19 12:00:00,24.71,24.75,24.71,24.74,70700.0,12.4917,12.512,12.4917,12.5069,70700.0
2006-10-19 12:05:00,24.74,24.76,24.72,24.74,106400.0,12.5069,12.517,12.4968,12.5069,106400.0
2006-10-19 12:10:00,24.74,24.76,24.74,24.76,65200.0,12.5069,12.517,12.5069,12.517,65200.0
2006-10-19 12:15:00,24.75,24.75,24.7,24.71,124800.0,12.512,12.512,12.4867,12.4917,124800.0
2006-10-19 12:20:00,24.71,24.71,24.68,24.7,50700.0,12.4917,12.4917,12.4766,12.4867,50700.0
2006-10-19 12:25:00,24.7,24.7,24.68,24.7,44400.0,12.4867,12.4867,12.4766,12.4867,44400.0
2006-10-19 12:30:00,24.7,24.7,24.68,24.68,8300.0,12.4867,12.4867,12.4766,12.4766,8300.0
2006-10-19 12:35:00,24.69,24.69,24.68,24.69,18000.0,12.4816,12.4816,12.4766,12.4816,18000.0
2006-10-19 12:40:00,24.68,24.69,24.67,24.67,23400.0,12.4766,12.4816,12.4715,12.4715,23400.0
2006-10-19 12:45:00,24.67,24.69,24.67,24.68,42300.0,12.4715,12.4816,12.4715,12.4766,42300.0
2006-10-19 12:50:00,24.68,24.68,24.67,24.67,33600.0,12.4766,12.4766,12.4715,12.4715,33600.0
2006-10-19 12:55:00,24.67,24.68,24.67,24.67,9500.0,12.4715,12.4766,12.4715,12.4715,9500.0
2006-10-19 13:00:00,24.68,24.68,24.67,24.68,11800.0,12.4766,12.4766,12.4715,12.4766,11800.0
2006-10-19 13:05:00,24.67,24.67,24.66,24.66,22200.0,12.4715,12.4715,12.4665,12.4665,22200.0
2006-10-19 13:10:00,24.66,24.68,24.66,24.68,32600.0,12.4665,12.4766,12.4665,12.4766,32600.0
2006-10-19 13:15:00,24.67,24.68,24.67,24.68,21200.0,12.4715,12.4766,12.4715,12.4766,21200.0
2006-10-19 13:20:00,24.68,24.68,24.67,24.67,14800.0,12.4766,12.4766,12.4715,12.4715,14800.0
2006-10-19 13:25:00,24.67,24.68,24.67,24.67,24400.0,12.4715,12.4766,12.4715,12.4715,24400.0
2006-10-19 13:30:00,24.67,24.68,24.66,24.67,24500.0,12.4715,12.4766,12.4665,12.4715,24500.0
2006-10-19 13:35:00,24.67,24.68,24.66,24.67,60900.0,12.4715,12.4766,12.4665,12.4715,60900.0
2006-10-19 13:40:00,24.67,24.67,24.65,24.66,34200.0,12.4715,12.4715,12.4614,12.4665,34200.0
2006-10-19 13:45:00,24.66,24.67,24.66,24.67,43600.0,12.4665,12.4715,12.4665,12.4715,43600.0
2006-10-19 13:50:00,24.66,24.69,24.66,24.67,112300.0,12.4665,12.4816,12.4665,12.4715,112300.0
2006-10-19 13:55:00,24.67,24.68,24.66,24.66,23100.0,12.4715,12.4766,12.4665,12.4665,23100.0
2006-10-19 14:00:00,24.66,24.68,24.66,24.67,31700.0,12.4665,12.4766,12.4665,12.4715,31700.0
2006-10-19 14:05:00,24.68,24.68,24.67,24.67,39100.0,12.4766,12.4766,12.4715,12.4715,39100.0
2006-10-19 14:10:00,24.67,24.68,24.67,24.67,22000.0,12.4715,12.4766,12.4715,12.4715,22000.0
2006-10-19 14:15:00,24.67,24.68,24.67,24.68,15300.0,12.4715,12.4766,12.4715,12.4766,15300.0
2006-10-19 14:20:00,24.68,24.68,24.67,24.68,35000.0,12.4766,12.4766,12.4715,12.4766,35000.0
2006-10-19 14:25:00,24.68,24.69,24.67,24.68,68900.0,12.4766,12.4816,12.4715,12.4766,68900.0
2006-10-19 14:30:00,24.69,24.7,24.67,24.68,88400.0,12.4816,12.4867,12.4715,12.4766,88400.0
2006-10-19 14:35:00,24.67,24.69,24.67,24.68,60600.0,12.4715,12.4816,12.4715,12.4766,60600.0
2006-10-19 14:40:00,24.69,24.69,24.66,24.66,33800.0,12.4816,12.4816,12.4665,12.4665,33800.0
2006-10-19 14:45:00,24.67,24.67,24.65,24.66,43900.0,12.4715,12.4715,12.4614,12.4665,43900.0
2006-10-19 14:50:00,24.65,24.66,24.65,24.66,34300.0,12.4614,12.4665,12.4614,12.4665,34300.0
2006-10-19 14:55:00,24.66,24.68,24.65,24.67,130500.0,12.4665,12.4766,12.4614,12.4715,130500.0
2006-10-19 15:00:00,24.66,24.67,24.64,24.65,31100.0,12.4665,12.4715,12.4563,12.4614,31100.0
2006-10-19 15:05:00,24.64,24.65,24.62,24.62,61100.0,12.4563,12.4614,12.4462,12.4462,61100.0
2006-10-19 15:10:00,24.63,24.63,24.62,24.63,15600.0,12.4513,12.4513,12.4462,12.4513,15600.0
2006-10-19 15:15:00,24.62,24.63,24.62,24.62,29000.0,12.4462,12.4513,12.4462,12.4462,29000.0
2006-10-19 15:20:00,24.62,24.63,24.62,24.63,43900.0,12.4462,12.4513,12.4462,12.4513,43900.0
2006-10-19 15:25:00,24.62,24.63,24.62,24.63,30300.0,12.4462,12.4513,12.4462,12.4513,30300.0
2006-10-19 15:30:00,24.62,24.64,24.62,24.64,69500.0,12.4462,12.4563,12.4462,12.4563,69500.0
2006-10-19 15:35:00,24.63,24.67,24.63,24.65,85000.0,12.4513,12.4715,12.4513,12.4614,85000.0
2006-10-19 15:40:00,24.65,24.66,24.64,24.65,52100.0,12.4614,12.4665,12.4563,12.4614,52100.0
2006-10-19 15:45:00,24.65,24.66,24.65,24.66,111200.0,12.4614,12.4665,12.4614,12.4665,111200.0
2006-10-19 15:50:00,24.65,24.66,24.64,24.65,121100.0,12.4614,12.4665,12.4563,12.4614,121100.0
2006-10-19 15:55:00,24.64,24.67,24.64,24.64,130100.0,12.4563,12.4715,12.4563,12.4563,130100.0
2006-10-20 09:30:00,24.64,24.69,24.58,24.66,1009900.0,12.4563,12.4816,12.426,12.4665,1009900.0
2006-10-20 09:35:00,24.65,24.67,24.56,24.58,177200.0,12.4614,12.4715,12.4159,12.426,177200.0
2006-10-20 09:40:00,24.58,24.6,24.5,24.54,239200.0,12.426,12.4361,12.3856,12.4058,239200.0
2006-10-20 09:45:00,24.53,24.55,24.5,24.54,87100.0,12.4007,12.4108,12.3856,12.4058,87100.0
2006-10-20 09:50:00,24.54,24.55,24.46,24.53,118400.0,12.4058,12.4108,12.3653,12.4007,118400.0
2006-10-20 09:55:00,24.52,24.52,24.18,24.47,486400.0,12.3957,12.3957,12.2238,12.3704,486400.0
2006-10-20 10:00:00,24.47,24.5,24.4,24.46,172200.0,12.3704,12.3856,12.335,12.3653,172200.0
2006-10-20 10:05:00,24.45,24.47,24.35,24.38,78100.0,12.3603,12.3704,12.3097,12.3249,78100.0
2006-10-20 10:10:00,24.39,24.41,24.31,24.4,62700.0,12.33,12.3401,12.2895,12.335,62700.0
2006-10-20 10:15:00,24.41,24.41,24.31,24.34,38900.0,12.3401,12.3401,12.2895,12.3047,38900.0
2006-10-20 10:20:00,24.34,24.41,24.34,24.4,59400.0,12.3047,12.3401,12.3047,12.335,59400.0
2006-10-20 10:25:00,24.39,24.43,24.37,24.4,61900.0,12.33,12.3502,12.3199,12.335,61900.0
2006-10-20 10:30:00,24.4,24.41,24.36,24.4,72000.0,12.335,12.3401,12.3148,12.335,72000.0
2006-10-20 10:35:00,24.4,24.4,24.36,24.39,55200.0,12.335,12.335,12.3148,12.33,55200.0
2006-10-20 10:40:00,24.39,24.4,24.35,24.39,124900.0,12.33,12.335,12.3097,12.33,124900.0
2006-10-20 10:45:00,24.39,24.39,24.36,24.37,52900.0,12.33,12.33,12.3148,12.3199,52900.0
2006-10-20 10:50:00,24.37,24.38,24.35,24.36,59400.0,12.3199,12.3249,12.3097,12.3148,59400.0
2006-10-20 10:55:00,24.36,24.38,24.35,24.38,104400.0,12.3148,12.3249,12.3097,12.3249,104400.0
2006-10-20 11:00:00,24.38,24.41,24.36,24.4,140200.0,12.3249,12.3401,12.3148,12.335,140200.0
2006-10-20 11:05:00,24.39,24.39,24.36,24.37,57700.0,12.33,12.33,12.3148,12.3199,57700.0
2006-10-20 11:10:00,24.37,24.38,24.36,24.38,43500.0,12.3199,12.3249,12.3148,12.3249,43500.0
2006-10-20 11:15:00,24.37,24.38,24.37,24.37,48900.0,12.3199,12.3249,12.3199,12.3199,48900.0
2006-10-20 11:20:00,24.37,24.4,24.35,24.4,95900.0,12.3199,12.335,12.3097,12.335,95900.0
2006-10-20 11:25:00,24.36,24.37,24.36,24.37,38500.0,12.3148,12.3199,12.3148,12.3199,38500.0
2006-10-20 11:30:00,24.37,24.38,24.36,24.37,82600.0,12.3199,12.3249,12.3148,12.3199,82600.0
2006-10-20 11:35:00,24.37,24.37,24.35,24.35,41300.0,12.3199,12.3199,12.3097,12.3097,41300.0
2006-10-20 11:40:00,24.36,24.36,24.33,24.33,61700.0,12.3148,12.3148,12.2996,12.2996,61700.0
2006-10-20 11:45:00,24.33,24.34,24.33,24.34,42300.0,12.2996,12.3047,12.2996,12.3047,42300.0
2006-10-20 11:50:00,24.34,24.34,24.3,24.31,127900.0,12.3047,12.3047,12.2845,12.2895,127900.0
2006-10-20 11:55:00,24.3,24.31,24.29,24.3,42800.0,12.2845,12.2895,12.2794,12.2845,42800.0
2006-10-20 12:00:00,24.29,24.32,24.27,24.31,126000.0,12.2794,12.2946,12.2693,12.2895,126000.0
2006-10-20 12:05:00,24.31,24.37,24.3,24.37,94900.0,12.2895,12.3199,12.2845,12.3199,94900.0
2006-10-20 12:10:00,24.36,24.39,24.35,24.37,104000.0,12.3148,12.33,12.3097,12.3199,104000.0
2006-10-20 12:15:00,24.38,24.4,24.36,24.36,55600.0,12.3249,12.335,12.3148,12.3148,55600.0
2006-10-20 12:20:00,24.37,24.39,24.35,24.37,43400.0,12.3199,12.33,12.3097,12.3199,43400.0
2006-10-20 12:25:00,24.38,24.38,24.37,24.38,15000.0,12.3249,12.3249,12.3199,12.3249,15000.0
2006-10-20 12:30:00,24.38,24.42,24.37,24.42,77300.0,12.3249,12.3451,12.3199,12.3451,77300.0
2006-10-20 12:35:00,24.42,24.47,24.4,24.47,78700.0,12.3451,12.3704,12.335,12.3704,78700.0
2006-10-20 12:40:00,24.47,24.48,24.47,24.47,41800.0,12.3704,12.3755,12.3704,12.3704,41800.0
2006-10-20 12:45:00,24.47,24.49,24.46,24.46,99300.0,12.3704,12.3805,12.3653,12.3653,99300.0
2006-10-20 12:50:00,24.46,24.47,24.44,24.46,41200.0,12.3653,12.3704,12.3552,12.3653,41200.0
2006-10-20 12:55:00,24.46,24.48,24.46,24.47,30900.0,12.3653,12.3755,12.3653,12.3704,30900.0
2006-10-20 13:00:00,24.46,24.48,24.46,24.47,28700.0,12.3653,12.3755,12.3653,12.3704,28700.0
2006-10-20 13:05:00,24.48,24.49,24.47,24.47,20100.0,12.3755,12.3805,12.3704,12.3704,20100.0
2006-10-20 13:10:00,24.48,24.49,24.47,24.48,42000.0,12.3755,12.3805,12.3704,12.3755,42000.0
2006-10-20 13:15:00,24.48,24.49,24.47,24.48,24100.0,12.3755,12.3805,12.3704,12.3755,24100.0
2006-10-20 13:20:00,24.47,24.49,24.47,24.47,34900.0,12.3704,12.3805,12.3704,12.3704,34900.0
2006-10-20 13:25:00,24.48,24.48,24.46,24.46,44700.0,12.3755,12.3755,12.3653,12.3653,44700.0
2006-10-20 13:30:00,24.46,24.47,24.46,24.47,45500.0,12.3653,12.3704,12.3653,12.3704,45500.0
2006-10-20 13:35:00,24.47,24.48,24.46,24.46,31500.0,12.3704,12.3755,12.3653,12.3653,31500.0
2006-10-20 13:40:00,24.47,24.47,24.43,24.43,97000.0,12.3704,12.3704,12.3502,12.3502,97000.0
2006-10-20 13:45:00,24.43,24.45,24.43,24.45,68500.0,12.3502,12.3603,12.3502,12.3603,68500.0
2006-10-20 13:50:00,24.45,24.46,24.45,24.46,14300.0,12.3603,12.3653,12.3603,12.3653,14300.0
2006-10-20 13:55:00,24.46,24.46,24.43,24.44,33400.0,12.3653,12.3653,12.3502,12.3552,33400.0
2006-10-20 14:00:00,24.44,24.47,24.43,24.47,60400.0,12.3552,12.3704,12.3502,12.3704,60400.0
2006-10-20 14:05:00,24.46,24.47,24.44,24.46,40000.0,12.3653,12.3704,12.3552,12.3653,40000.0
2006-10-20 14:10:00,24.46,24.46,24.42,24.42,31400.0,12.3653,12.3653,12.3451,12.3451,31400.0
2006-10-20 14:15:00,24.42,24.43,24.4,24.41,38500.0,12.3451,12.3502,12.335,12.3401,38500.0
2006-10-20 14:20:00,24.41,24.42,24.41,24.42,37900.0,12.3401,12.3451,12.3401,12.3451,37900.0
2006-10-20 14:25:00,24.42,24.42,24.4,24.41,65100.0,12.3451,12.3451,12.335,12.3401,65100.0
2006-10-20 14:30:00,24.41,24.47,24.4,24.41,193100.0,12.3401,12.3704,12.335,12.3401,193100.0
2006-10-20 14:35:00,24.41,24.43,24.4,24.43,71100.0,12.3401,12.3502,12.335,12.3502,71100.0
2006-10-20 14:40:00,24.42,24.48,24.42,24.45,111300.0,12.3451,12.3755,12.3451,12.3603,111300.0
2006-10-20 14:45:00,24.45,24.5,24.43,24.49,80000.0,12.3603,12.3856,12.3502,12.3805,80000.0
2006-10-20 14:50:00,24.48,24.5,24.45,24.47,58300.0,12.3755,12.3856,12.3603,12.3704,58300.0
2006-10-20 14:55:00,24.48,24.5,24.46,24.5,90100.0,12.3755,12.3856,12.3653,12.3856,90100.0
2006-10-20 15:00:00,24.5,24.54,24.49,24.53,110400.0,12.3856,12.4058,12.3805,12.4007,110400.0
2006-10-20 15:05:00,24.53,24.6,24.53,24.59,181300.0,12.4007,12.4361,12.4007,12.4311,181300.0
2006-10-20 15:10:00,24.59,24.59,24.54,24.54,88100.0,12.4311,12.4311,12.4058,12.4058,88100.0
2006-10-20 15:15:00,24.55,24.59,24.54,24.55,68000.0,12.4108,12.4311,12.4058,12.4108,68000.0
2006-10-20 15:20:00,24.55,24.56,24.49,24.49,68400.0,12.4108,12.4159,12.3805,12.3805,68400.0
2006-10-20 15:25:00,24.5,24.5,24.47,24.5,47100.0,12.3856,12.3856,12.3704,12.3856,47100.0
2006-10-20 15:30:00,24.5,24.5,24.47,24.48,80500.0,12.3856,12.3856,12.3704,12.3755,80500.0
2006-10-20 15:35:00,24.47,24.51,24.47,24.49,65800.0,12.3704,12.3906,12.3704,12.3805,65800.0
2006-10-20 15:40:00,24.49,24.53,24.48,24.53,151900.0,12.3805,12.4007,12.3755,12.4007,151900.0
2006-10-20 15:45:00,24.53,24.55,24.5,24.51,139500.0,12.4007,12.4108,12.3856,12.3906,139500.0
2006-10-20 15:50:00,24.51,24.52,24.45,24.45,146100.0,12.3906,12.3957,12.3603,12.3603,146100.0
2006-10-20 15:55:00,24.46,24.49,24.44,24.49,334900.0,12.3653,12.3805,12.3552,12.3805,334900.0
2006-10-23 09:30:00,24.33,24.35,24.22,24.25,156300.0,12.2996,12.3097,12.244,12.2592,156300.0
2006-10-23 09:35:00,24.25,24.44,24.2,24.39,188900.0,12.2592,12.3552,12.2339,12.33,188900.0
2006-10-23 09:40:00,24.4,24.45,24.37,24.43,109300.0,12.335,12.3603,12.3199,12.3502,109300.0
2006-10-23 09:45:00,24.43,24.49,24.42,24.45,164900.0,12.3502,12.3805,12.3451,12.3603,164900.0
2006-10-23 09:50:00,24.46,24.51,24.43,24.46,232500.0,12.3653,12.3906,12.3502,12.3653,232500.0
2006-10-23 09:55:00,24.46,24.48,24.39,24.43,81100.0,12.3653,12.3755,12.33,12.3502,81100.0
2006-10-23 10:00:00,24.44,24.47,24.38,24.43,87900.0,12.3552,12.3704,12.3249,12.3502,87900.0
2006-10-23 10:05:00,24.44,24.48,24.4,24.46,132600.0,12.3552,12.3755,12.335,12.3653,132600.0
2006-10-23 10:10:00,24.47,24.47,24.41,24.42,61100.0,12.3704,12.3704,12.3401,12.3451,61100.0
2006-10-23 10:15:00,24.43,24.43,24.34,24.4,84000.0,12.3502,12.3502,12.3047,12.335,84000.0
2006-10-23 10:20:00,24.4,24.4,24.35,24.37,93500.0,12.335,12.335,12.3097,12.3199,93500.0
2006-10-23 10:25:00,24.37,24.46,24.36,24.45,78400.0,12.3199,12.3653,12.3148,12.3603,78400.0
2006-10-23 10:30:00,24.47,24.47,24.4,24.41,81600.0,12.3704,12.3704,12.335,12.3401,81600.0
2006-10-23 10:35:00,24.41,24.42,24.4,24.42,47900.0,12.3401,12.3451,12.335,12.3451,47900.0
2006-10-23 10:40:00,24.42,24.45,24.39,24.43,59600.0,12.3451,12.3603,12.33,12.3502,59600.0
2006-10-23 10:45:00,24.44,24.44,24.42,24.43,56500.0,12.3552,12.3552,12.3451,12.3502,56500.0
2006-10-23 10:50:00,24.43,24.49,24.43,24.48,178100.0,12.3502,12.3805,12.3502,12.3755,178100.0
2006-10-23 10:55:00,24.48,24.49,24.46,24.48,54900.0,12.3755,12.3805,12.3653,12.3755,54900.0
2006-10-23 11:00:00,24.48,24.5,24.47,24.49,69300.0,12.3755,12.3856,12.3704,12.3805,69300.0
2006-10-23 11:05:00,24.5,24.51,24.49,24.5,77600.0,12.3856,12.3906,12.3805,12.3856,77600.0
2006-10-23 11:10:00,24.5,24.51,24.49,24.49,76300.0,12.3856,12.3906,12.3805,12.3805,76300.0
2006-10-23 11:15:00,24.5,24.5,24.48,24.49,63100.0,12.3856,12.3856,12.3755,12.3805,63100.0
2006-10-23 11:20:00,24.49,24.5,24.47,24.47,30100.0,12.3805,12.3856,12.3704,12.3704,30100.0
2006-10-23 11:25:00,24.47,24.49,24.46,24.46,45200.0,12.3704,12.3805,12.3653,12.3653,45200.0
2006-10-23 11:30:00,24.47,24.5,24.47,24.48,28000.0,12.3704,12.3856,12.3704,12.3755,28000.0
2006-10-23 11:35:00,24.49,24.5,24.48,24.48,29500.0,12.3805,12.3856,12.3755,12.3755,29500.0
2006-10-23 11:40:00,24.48,24.5,24.47,24.48,43700.0,12.3755,12.3856,12.3704,12.3755,43700.0
2006-10-23 11:45:00,24.47,24.48,24.45,24.48,85900.0,12.3704,12.3755,12.3603,12.3755,85900.0
2006-10-23 11:50:00,24.48,24.49,24.47,24.49,59800.0,12.3755,12.3805,12.3704,12.3805,59800.0
2006-10-23 11:55:00,24.48,24.49,24.48,24.48,39500.0,12.3755,12.3805,12.3755,12.3755,39500.0
2006-10-23 12:00:00,24.49,24.51,24.48,24.51,105000.0,12.3805,12.3906,12.3755,12.3906,105000.0
2006-10-23 12:05:00,24.5,24.57,24.5,24.56,184500.0,12.3856,12.421,12.3856,12.4159,184500.0
2006-10-23 12:10:00,24.57,24.59,24.57,24.57,78400.0,12.421,12.4311,12.421,12.421,78400.0
2006-10-23 12:15:00,24.58,24.59,24.56,24.59,135400.0,12.426,12.4311,12.4159,12.4311,135400.0
2006-10-23 12:20:00,24.58,24.59,24.54,24.55,183900.0,12.426,12.4311,12.4058,12.4108,183900.0
2006-10-23 12:25:00,24.56,24.56,24.51,24.51,95600.0,12.4159,12.4159,12.3906,12.3906,95600.0
2006-10-23 12:30:00,24.51,24.53,24.48,24.48,52500.0,12.3906,12.4007,12.3755,12.3755,52500.0
2006-10-23 12:35:00,24.48,24.49,24.47,24.48,32900.0,12.3755,12.3805,12.3704,12.3755,32900.0
2006-10-23 12:40:00,24.48,24.49,24.48,24.48,17700.0,12.3755,12.3805,12.3755,12.3755,17700.0
2006-10-23 12:45:00,24.49,24.49,24.48,24.49,22800.0,12.3805,12.3805,12.3755,12.3805,22800.0
2006-10-23 12:50:00,24.49,24.49,24.45,24.45,116400.0,12.3805,12.3805,12.3603,12.3603,116400.0
2006-10-23 12:55:00,24.45,24.48,24.45,24.47,30400.0,12.3603,12.3755,12.3603,12.3704,30400.0
2006-10-23 13:00:00,24.47,24.48,24.46,24.46,19600.0,12.3704,12.3755,12.3653,12.3653,19600.0
2006-10-23 13:05:00,24.46,24.47,24.46,24.47,18600.0,12.3653,12.3704,12.3653,12.3704,18600.0
2006-10-23 13:10:00,24.46,24.47,24.4,24.43,100700.0,12.3653,12.3704,12.335,12.3502,100700.0
2006-10-23 13:15:00,24.42,24.42,24.39,24.41,41000.0,12.3451,12.3451,12.33,12.3401,41000.0
2006-10-23 13:20:00,24.4,24.46,24.4,24.45,47700.0,12.335,12.3653,12.335,12.3603,47700.0
2006-10-23 13:25:00,24.45,24.46,24.44,24.45,25000.0,12.3603,12.3653,12.3552,12.3603,25000.0
2006-10-23 13:30:00,24.45,24.46,24.44,24.45,30300.0,12.3603,12.3653,12.3552,12.3603,30300.0
2006-10-23 13:35:00,24.45,24.45,24.44,24.45,28300.0,12.3603,12.3603,12.3552,12.3603,28300.0
2006-10-23 13:40:00,24.45,24.46,24.44,24.44,26300.0,12.3603,12.3653,12.3552,12.3552,26300.0
2006-10-23 13:45:00,24.45,24.45,24.44,24.45,21500.0,12.3603,12.3603,12.3552,12.3603,21500.0
2006-10-23 13:50:00,24.44,24.45,24.44,24.44,50800.0,12.3552,12.3603,12.3552,12.3552,50800.0
2006-10-23 13:55:00,24.45,24.47,24.43,24.47,61500.0,12.3603,12.3704,12.3502,12.3704,61500.0
2006-10-23 14:00:00,24.47,24.47,24.44,24.44,32100.0,12.3704,12.3704,12.3552,12.3552,32100.0
2006-10-23 14:05:00,24.45,24.47,24.44,24.46,52800.0,12.3603,12.3704,12.3552,12.3653,52800.0
2006-10-23 14:10:00,24.46,24.47,24.44,24.44,30800.0,12.3653,12.3704,12.3552,12.3552,30800.0
2006-10-23 14:15:00,24.45,24.46,24.44,24.45,50800.0,12.3603,12.3653,12.3552,12.3603,50800.0
2006-10-23 14:20:00,24.44,24.45,24.44,24.45,20500.0,12.3552,12.3603,12.3552,12.3603,20500.0
2006-10-23 14:25:00,24.45,24.45,24.44,24.44,23100.0,12.3603,12.3603,12.3552,12.3552,23100.0
2006-10-23 14:30:00,24.44,24.46,24.44,24.45,48000.0,12.3552,12.3653,12.3552,12.3603,48000.0
2006-10-23 14:35:00,24.45,24.46,24.45,24.46,32000.0,12.3603,12.3653,12.3603,12.3653,32000.0
2006-10-23 14:40:00,24.45,24.46,24.43,24.45,67200.0,12.3603,12.3653,12.3502,12.3603,67200.0
2006-10-23 14:45:00,24.44,24.47,24.43,24.46,88700.0,12.3552,12.3704,12.3502,12.3653,88700.0
2006-10-23 14:50:00,24.47,24.48,24.44,24.44,36000.0,12.3704,12.3755,12.3552,12.3552,36000.0
2006-10-23 14:55:00,24.45,24.47,24.44,24.44,87100.0,12.3603,12.3704,12.3552,12.3552,87100.0
2006-10-23 15:00:00,24.44,24.47,24.44,24.46,65500.0,12.3552,12.3704,12.3552,12.3653,65500.0
2006-10-23 15:05:00,24.46,24.56,24.46,24.55,112100.0,12.3653,12.4159,12.3653,12.4108,112100.0
2006-10-23 15:10:00,24.55,24.58,24.54,24.58,215300.0,12.4108,12.426,12.4058,12.426,215300.0
2006-10-23 15:15:00,24.57,24.6,24.56,24.59,132600.0,12.421,12.4361,12.4159,12.4311,132600.0
2006-10-23 15:20:00,24.59,24.6,24.58,24.58,55200.0,12.4311,12.4361,12.426,12.426,55200.0
2006-10-23 15:25:00,24.59,24.59,24.58,24.59,61600.0,12.4311,12.4311,12.426,12.4311,61600.0
2006-10-23 15:30:00,24.58,24.59,24.57,24.58,74400.0,12.426,12.4311,12.421,12.426,74400.0
2006-10-23 15:35:00,24.58,24.59,24.55,24.56,71200.0,12.426,12.4311,12.4108,12.4159,71200.0
2006-10-23 15:40:00,24.55,24.6,24.55,24.59,87800.0,12.4108,12.4361,12.4108,12.4311,87800.0
2006-10-23 15:45:00,24.59,24.6,24.57,24.57,91600.0,12.4311,12.4361,12.421,12.421,91600.0
2006-10-23 15:50:00,24.58,24.58,24.56,24.57,109500.0,12.426,12.426,12.4159,12.421,109500.0
2006-10-23 15:55:00,24.58,24.58,24.54,24.55,157100.0,12.426,12.426,12.4058,12.4108,157100.0
2006-10-24 09:30:00,24.57,24.57,24.45,24.45,129600.0,12.421,12.421,12.3603,12.3603,129600.0
2006-10-24 09:35:00,24.46,24.53,24.42,24.5,56100.0,12.3653,12.4007,12.3451,12.3856,56100.0
2006-10-24 09:40:00,24.5,24.52,24.4,24.44,77600.0,12.3856,12.3957,12.335,12.3552,77600.0
2006-10-24 09:45:00,24.44,24.49,24.43,24.47,80300.0,12.3552,12.3805,12.3502,12.3704,80300.0
2006-10-24 09:50:00,24.47,24.47,24.45,24.47,52300.0,12.3704,12.3704,12.3603,12.3704,52300.0
2006-10-24 09:55:00,24.47,24.5,24.45,24.47,52200.0,12.3704,12.3856,12.3603,12.3704,52200.0
2006-10-24 10:00:00,24.46,24.48,24.45,24.47,85000.0,12.3653,12.3755,12.3603,12.3704,85000.0
2006-10-24 10:05:00,24.47,24.49,24.46,24.47,35300.0,12.3704,12.3805,12.3653,12.3704,35300.0
2006-10-24 10:10:00,24.47,24.48,24.45,24.46,62600.0,12.3704,12.3755,12.3603,12.3653,62600.0
2006-10-24 10:15:00,24.46,24.46,24.44,24.44,37100.0,12.3653,12.3653,12.3552,12.3552,37100.0
2006-10-24 10:20:00,24.44,24.45,24.44,24.45,19700.0,12.3552,12.3603,12.3552,12.3603,19700.0
2006-10-24 10:25:00,24.44,24.45,24.44,24.45,16600.0,12.3552,12.3603,12.3552,12.3603,16600.0
2006-10-24 10:30:00,24.44,24.45,24.4,24.42,151300.0,12.3552,12.3603,12.335,12.3451,151300.0
2006-10-24 10:35:00,24.42,24.45,24.42,24.43,99000.0,12.3451,12.3603,12.3451,12.3502,99000.0
2006-10-24 10:40:00,24.42,24.43,24.38,24.39,91400.0,12.3451,12.3502,12.3249,12.33,91400.0
2006-10-24 10:45:00,24.38,24.38,24.34,24.35,97100.0,12.3249,12.3249,12.3047,12.3097,97100.0
2006-10-24 10:50:00,24.34,24.34,24.29,24.3,134400.0,12.3047,12.3047,12.2794,12.2845,134400.0
2006-10-24 10:55:00,24.29,24.32,24.28,24.32,156800.0,12.2794,12.2946,12.2744,12.2946,156800.0
2006-10-24 11:00:00,24.32,24.35,24.31,24.35,34500.0,12.2946,12.3097,12.2895,12.3097,34500.0
2006-10-24 11:05:00,24.34,24.43,24.34,24.4,111900.0,12.3047,12.3502,12.3047,12.335,111900.0
2006-10-24 11:10:00,24.4,24.41,24.38,24.38,47600.0,12.335,12.3401,12.3249,12.3249,47600.0
2006-10-24 11:15:00,24.37,24.41,24.34,24.41,74100.0,12.3199,12.3401,12.3047,12.3401,74100.0
2006-10-24 11:20:00,24.41,24.44,24.39,24.44,57100.0,12.3401,12.3552,12.33,12.3552,57100.0
2006-10-24 11:25:00,24.43,24.45,24.41,24.44,68100.0,12.3502,12.3603,12.3401,12.3552,68100.0
2006-10-24 11:30:00,24.44,24.44,24.37,24.38,58300.0,12.3552,12.3552,12.3199,12.3249,58300.0
2006-10-24 11:35:00,24.37,24.41,24.37,24.4,49200.0,12.3199,12.3401,12.3199,12.335,49200.0
2006-10-24 11:40:00,24.41,24.44,24.41,24.41,45100.0,12.3401,12.3552,12.3401,12.3401,45100.0
2006-10-24 11:45:00,24.4,24.41,24.36,24.37,22700.0,12.335,12.3401,12.3148,12.3199,22700.0
2006-10-24 11:50:00,24.37,24.37,24.33,24.34,46200.0,12.3199,12.3199,12.2996,12.3047,46200.0
2006-10-24 11:55:00,24.34,24.37,24.33,24.35,36500.0,12.3047,12.3199,12.2996,12.3097,36500.0
2006-10-24 12:00:00,24.35,24.36,24.32,24.34,45600.0,12.3097,12.3148,12.2946,12.3047,45600.0
2006-10-24 12:05:00,24.33,24.36,24.33,24.35,30900.0,12.2996,12.3148,12.2996,12.3097,30900.0
2006-10-24 12:10:00,24.35,24.37,24.34,24.35,36000.0,12.3097,12.3199,12.3047,12.3097,36000.0
2006-10-24 12:15:00,24.35,24.37,24.34,24.37,32900.0,12.3097,12.3199,12.3047,12.3199,32900.0
2006-10-24 12:20:00,24.36,24.4,24.36,24.4,39100.0,12.3148,12.335,12.3148,12.335,39100.0
2006-10-24 12:25:00,24.39,24.43,24.39,24.42,39100.0,12.33,12.3502,12.33,12.3451,39100.0
2006-10-24 12:30:00,24.42,24.42,24.4,24.41,48800.0,12.3451,12.3451,12.335,12.3401,48800.0
2006-10-24 12:35:00,24.41,24.43,24.41,24.42,37000.0,12.3401,12.3502,12.3401,12.3451,37000.0
2006-10-24 12:40:00,24.42,24.44,24.42,24.43,36300.0,12.3451,12.3552,12.3451,12.3502,36300.0
2006-10-24 12:45:00,24.43,24.46,24.43,24.44,154800.0,12.3502,12.3653,12.3502,12.3552,154800.0
2006-10-24 12:50:00,24.44,24.45,24.42,24.42,89100.0,12.3552,12.3603,12.3451,12.3451,89100.0
2006-10-24 12:55:00,24.42,24.45,24.41,24.43,67700.0,12.3451,12.3603,12.3401,12.3502,67700.0
2006-10-24 13:00:00,24.43,24.44,24.42,24.44,33300.0,12.3502,12.3552,12.3451,12.3552,33300.0
2006-10-24 13:05:00,24.44,24.45,24.44,24.44,17300.0,12.3552,12.3603,12.3552,12.3552,17300.0
2006-10-24 13:10:00,24.44,24.45,24.43,24.43,41700.0,12.3552,12.3603,12.3502,12.3502,41700.0
2006-10-24 13:15:00,24.43,24.43,24.42,24.42,20700.0,12.3502,12.3502,12.3451,12.3451,20700.0
2006-10-24 13:20:00,24.42,24.47,24.42,24.47,81900.0,12.3451,12.3704,12.3451,12.3704,81900.0
2006-10-24 13:25:00,24.46,24.47,24.42,24.44,104100.0,12.3653,12.3704,12.3451,12.3552,104100.0
2006-10-24 13:30:00,24.44,24.46,24.43,24.45,83400.0,12.3552,12.3653,12.3502,12.3603,83400.0
2006-10-24 13:35:00,24.45,24.49,24.45,24.47,52300.0,12.3603,12.3805,12.3603,12.3704,52300.0
2006-10-24 13:40:00,24.47,24.49,24.46,24.49,75500.0,12.3704,12.3805,12.3653,12.3805,75500.0
2006-10-24 13:45:00,24.48,24.51,24.48,24.51,105600.0,12.3755,12.3906,12.3755,12.3906,105600.0
2006-10-24 13:50:00,24.5,24.53,24.5,24.51,117200.0,12.3856,12.4007,12.3856,12.3906,117200.0
2006-10-24 13:55:00,24.51,24.52,24.5,24.51,27800.0,12.3906,12.3957,12.3856,12.3906,27800.0
2006-10-24 14:00:00,24.51,24.52,24.51,24.51,30800.0,12.3906,12.3957,12.3906,12.3906,30800.0
2006-10-24 14:05:00,24.51,24.52,24.51,24.52,30700.0,12.3906,12.3957,12.3906,12.3957,30700.0
2006-10-24 14:10:00,24.51,24.53,24.51,24.52,39100.0,12.3906,12.4007,12.3906,12.3957,39100.0
2006-10-24 14:15:00,24.52,24.53,24.52,24.53,31600.0,12.3957,12.4007,12.3957,12.4007,31600.0
2006-10-24 14:20:00,24.52,24.55,24.52,24.54,37600.0,12.3957,12.4108,12.3957,12.4058,37600.0
2006-10-24 14:25:00,24.54,24.56,24.54,24.55,23700.0,12.4058,12.4159,12.4058,12.4108,23700.0
2006-10-24 14:30:00,24.55,24.56,24.55,24.55,30400.0,12.4108,12.4159,12.4108,12.4108,30400.0
2006-10-24 14:35:00,24.56,24.58,24.55,24.58,74400.0,12.4159,12.426,12.4108,12.426,74400.0
2006-10-24 14:40:00,24.58,24.6,24.57,24.59,78400.0,12.426,12.4361,12.421,12.4311,78400.0
2006-10-24 14:45:00,24.59,24.6,24.59,24.59,63000.0,12.4311,12.4361,12.4311,12.4311,63000.0
2006-10-24 14:50:00,24.59,24.61,24.59,24.61,79700.0,12.4311,12.4412,12.4311,12.4412,79700.0
2006-10-24 14:55:00,24.61,24.62,24.6,24.61,101300.0,12.4412,12.4462,12.4361,12.4412,101300.0
2006-10-24 15:00:00,24.61,24.64,24.61,24.63,72900.0,12.4412,12.4563,12.4412,12.4513,72900.0
2006-10-24 15:05:00,24.63,24.66,24.62,24.65,112000.0,12.4513,12.4665,12.4462,12.4614,112000.0
2006-10-24 15:10:00,24.65,24.68,24.65,24.67,86200.0,12.4614,12.4766,12.4614,12.4715,86200.0
2006-10-24 15:15:00,24.67,24.73,24.67,24.72,117400.0,12.4715,12.5018,12.4715,12.4968,117400.0
2006-10-24 15:20:00,24.72,24.75,24.67,24.75,156500.0,12.4968,12.512,12.4715,12.512,156500.0
2006-10-24 15:25:00,24.74,24.75,24.74,24.75,87200.0,12.5069,12.512,12.5069,12.512,87200.0
2006-10-24 15:30:00,24.75,24.77,24.74,24.76,133300.0,12.512,12.5221,12.5069,12.517,133300.0
2006-10-24 15:35:00,24.77,24.77,24.74,24.74,381600.0,12.5221,12.5221,12.5069,12.5069,381600.0
2006-10-24 15:40:00,24.74,24.76,24.74,24.76,333500.0,12.5069,12.517,12.5069,12.517,333500.0
2006-10-24 15:45:00,24.76,24.76,24.75,24.76,136100.0,12.517,12.517,12.512,12.517,136100.0
2006-10-24 15:50:00,24.75,24.76,24.74,24.74,147600.0,12.512,12.517,12.5069,12.5069,147600.0
2006-10-24 15:55:00,24.74,24.75,24.71,24.75,189400.0,12.5069,12.512,12.4917,12.512,189400.0
2006-10-25 09:30:00,24.84,24.85,24.78,24.83,203500.0,12.5575,12.5625,12.5271,12.5524,203500.0
2006-10-25 09:35:00,24.82,24.9,24.82,24.9,242700.0,12.5473,12.5878,12.5473,12.5878,242700.0
2006-10-25 09:40:00,24.9,24.94,24.9,24.92,98000.0,12.5878,12.608,12.5878,12.5979,98000.0
2006-10-25 09:45:00,24.93,24.94,24.91,24.94,107100.0,12.6029,12.608,12.5928,12.608,107100.0
2006-10-25 09:50:00,24.93,24.94,24.88,24.92,95600.0,12.6029,12.608,12.5777,12.5979,95600.0
2006-10-25 09:55:00,24.92,24.93,24.86,24.86,41300.0,12.5979,12.6029,12.5676,12.5676,41300.0
2006-10-25 10:00:00,24.86,24.87,24.82,24.82,49800.0,12.5676,12.5726,12.5473,12.5473,49800.0
2006-10-25 10:05:00,24.82,24.86,24.81,24.84,112700.0,12.5473,12.5676,12.5423,12.5575,112700.0
2006-10-25 10:10:00,24.85,24.86,24.83,24.85,59600.0,12.5625,12.5676,12.5524,12.5625,59600.0
2006-10-25 10:15:00,24.85,24.85,24.8,24.8,99400.0,12.5625,12.5625,12.5372,12.5372,99400.0
2006-10-25 10:20:00,24.8,24.87,24.8,24.84,93400.0,12.5372,12.5726,12.5372,12.5575,93400.0
2006-10-25 10:25:00,24.85,24.86,24.83,24.83,70500.0,12.5625,12.5676,12.5524,12.5524,70500.0
2006-10-25 10:30:00,24.83,24.84,24.82,24.83,42200.0,12.5524,12.5575,12.5473,12.5524,42200.0
2006-10-25 10:35:00,24.83,24.83,24.81,24.81,75200.0,12.5524,12.5524,12.5423,12.5423,75200.0
2006-10-25 10:40:00,24.81,24.83,24.8,24.82,212400.0,12.5423,12.5524,12.5372,12.5473,212400.0
2006-10-25 10:45:00,24.82,24.84,24.81,24.81,216500.0,12.5473,12.5575,12.5423,12.5423,216500.0
2006-10-25 10:50:00,24.8,24.82,24.78,24.8,113200.0,12.5372,12.5473,12.5271,12.5372,113200.0
2006-10-25 10:55:00,24.81,24.81,24.78,24.8,76800.0,12.5423,12.5423,12.5271,12.5372,76800.0
2006-10-25 11:00:00,24.79,24.8,24.78,24.78,155500.0,12.5322,12.5372,12.5271,12.5271,155500.0
2006-10-25 11:05:00,24.78,24.79,24.77,24.78,61000.0,12.5271,12.5322,12.5221,12.5271,61000.0
2006-10-25 11:10:00,24.78,24.79,24.78,24.78,69300.0,12.5271,12.5322,12.5271,12.5271,69300.0
2006-10-25 11:15:00,24.78,24.79,24.78,24.78,75400.0,12.5271,12.5322,12.5271,12.5271,75400.0
2006-10-25 11:20:00,24.78,24.78,24.76,24.76,88200.0,12.5271,12.5271,12.517,12.517,88200.0
2006-10-25 11:25:00,24.76,24.77,24.75,24.76,56100.0,12.517,12.5221,12.512,12.517,56100.0
2006-10-25 11:30:00,24.76,24.78,24.73,24.73,153700.0,12.517,12.5271,12.5018,12.5018,153700.0
2006-10-25 11:35:00,24.73,24.75,24.7,24.71,74700.0,12.5018,12.512,12.4867,12.4917,74700.0
2006-10-25 11:40:00,24.69,24.75,24.67,24.67,102500.0,12.4816,12.512,12.4715,12.4715,102500.0
2006-10-25 11:45:00,24.67,24.73,24.64,24.65,117100.0,12.4715,12.5018,12.4563,12.4614,117100.0
2006-10-25 11:50:00,24.65,24.66,24.64,24.65,38900.0,12.4614,12.4665,12.4563,12.4614,38900.0
2006-10-25 11:55:00,24.66,24.66,24.61,24.61,42100.0,12.4665,12.4665,12.4412,12.4412,42100.0
2006-10-25 12:00:00,24.61,24.63,24.57,24.58,90600.0,12.4412,12.4513,12.421,12.426,90600.0
2006-10-25 12:05:00,24.58,24.61,24.58,24.59,49700.0,12.426,12.4412,12.426,12.4311,49700.0
2006-10-25 12:10:00,24.59,24.59,24.58,24.58,28000.0,12.4311,12.4311,12.426,12.426,28000.0
2006-10-25 12:15:00,24.58,24.58,24.49,24.53,256900.0,12.426,12.426,12.3805,12.4007,256900.0
2006-10-25 12:20:00,24.52,24.54,24.51,24.52,85000.0,12.3957,12.4058,12.3906,12.3957,85000.0
2006-10-25 12:25:00,24.52,24.55,24.52,24.52,33000.0,12.3957,12.4108,12.3957,12.3957,33000.0
2006-10-25 12:30:00,24.52,24.55,24.51,24.55,45900.0,12.3957,12.4108,12.3906,12.4108,45900.0
2006-10-25 12:35:00,24.54,24.57,24.53,24.54,69000.0,12.4058,12.421,12.4007,12.4058,69000.0
2006-10-25 12:40:00,24.54,24.55,24.53,24.54,52400.0,12.4058,12.4108,12.4007,12.4058,52400.0
2006-10-25 12:45:00,24.53,24.55,24.51,24.52,52200.0,12.4007,12.4108,12.3906,12.3957,52200.0
2006-10-25 12:50:00,24.51,24.52,24.51,24.52,27800.0,12.3906,12.3957,12.3906,12.3957,27800.0
2006-10-25 12:55:00,24.52,24.52,24.5,24.5,53700.0,12.3957,12.3957,12.3856,12.3856,53700.0
2006-10-25 13:00:00,24.5,24.51,24.48,24.5,95100.0,12.3856,12.3906,12.3755,12.3856,95100.0
2006-10-25 13:05:00,24.49,24.5,24.48,24.48,56200.0,12.3805,12.3856,12.3755,12.3755,56200.0
2006-10-25 13:10:00,24.48,24.5,24.48,24.5,71400.0,12.3755,12.3856,12.3755,12.3856,71400.0
2006-10-25 13:15:00,24.5,24.51,24.49,24.51,68400.0,12.3856,12.3906,12.3805,12.3906,68400.0
2006-10-25 13:20:00,24.51,24.56,24.51,24.52,100300.0,12.3906,12.4159,12.3906,12.3957,100300.0
2006-10-25 13:25:00,24.51,24.53,24.49,24.49,35900.0,12.3906,12.4007,12.3805,12.3805,35900.0
2006-10-25 13:30:00,24.49,24.51,24.46,24.5,89800.0,12.3805,12.3906,12.3653,12.3856,89800.0
2006-10-25 13:35:00,24.5,24.53,24.49,24.51,81900.0,12.3856,12.4007,12.3805,12.3906,81900.0
2006-10-25 13:40:00,24.52,24.54,24.51,24.54,39700.0,12.3957,12.4058,12.3906,12.4058,39700.0
2006-10-25 13:45:00,24.53,24.54,24.53,24.53,47600.0,12.4007,12.4058,12.4007,12.4007,47600.0
2006-10-25 13:50:00,24.53,24.54,24.52,24.53,41900.0,12.4007,12.4058,12.3957,12.4007,41900.0
2006-10-25 13:55:00,24.54,24.54,24.5,24.52,47500.0,12.4058,12.4058,12.3856,12.3957,47500.0
2006-10-25 14:00:00,24.52,24.54,24.52,24.54,42400.0,12.3957,12.4058,12.3957,12.4058,42400.0
2006-10-25 14:05:00,24.54,24.54,24.53,24.54,26200.0,12.4058,12.4058,12.4007,12.4058,26200.0
2006-10-25 14:10:00,24.54,24.57,24.52,24.56,107200.0,12.4058,12.421,12.3957,12.4159,107200.0
2006-10-25 14:15:00,24.57,24.63,24.55,24.61,159800.0,12.421,12.4513,12.4108,12.4412,159800.0
2006-10-25 14:20:00,24.61,24.63,24.57,24.63,77800.0,12.4412,12.4513,12.421,12.4513,77800.0
2006-10-25 14:25:00,24.62,24.64,24.54,24.55,100600.0,12.4462,12.4563,12.4058,12.4108,100600.0
2006-10-25 14:30:00,24.55,24.63,24.54,24.61,123500.0,12.4108,12.4513,12.4058,12.4412,123500.0
2006-10-25 14:35:00,24.6,24.63,24.56,24.62,135100.0,12.4361,12.4513,12.4159,12.4462,135100.0
2006-10-25 14:40:00,24.62,24.64,24.6,24.64,38400.0,12.4462,12.4563,12.4361,12.4563,38400.0
2006-10-25 14:45:00,24.64,24.65,24.62,24.64,66200.0,12.4563,12.4614,12.4462,12.4563,66200.0
2006-10-25 14:50:00,24.65,24.65,24.61,24.62,41200.0,12.4614,12.4614,12.4412,12.4462,41200.0
2006-10-25 14:55:00,24.61,24.61,24.58,24.6,49500.0,12.4412,12.4412,12.426,12.4361,49500.0
2006-10-25 15:00:00,24.6,24.63,24.59,24.62,63800.0,12.4361,12.4513,12.4311,12.4462,63800.0
2006-10-25 15:05:00,24.63,24.64,24.57,24.57,63800.0,12.4513,12.4563,12.421,12.421,63800.0
2006-10-25 15:10:00,24.58,24.6,24.55,24.6,45400.0,12.426,12.4361,12.4108,12.4361,45400.0
2006-10-25 15:15:00,24.59,24.64,24.59,24.64,43300.0,12.4311,12.4563,12.4311,12.4563,43300.0
2006-10-25 15:20:00,24.64,24.65,24.62,24.63,101500.0,12.4563,12.4614,12.4462,12.4513,101500.0
2006-10-25 15:25:00,24.64,24.64,24.58,24.58,54900.0,12.4563,12.4563,12.426,12.426,54900.0
2006-10-25 15:30:00,24.58,24.6,24.54,24.57,152900.0,12.426,12.4361,12.4058,12.421,152900.0
2006-10-25 15:35:00,24.57,24.6,24.56,24.56,160800.0,12.421,12.4361,12.4159,12.4159,160800.0
2006-10-25 15:40:00,24.56,24.65,24.55,24.62,175600.0,12.4159,12.4614,12.4108,12.4462,175600.0
2006-10-25 15:45:00,24.61,24.63,24.59,24.59,156000.0,12.4412,12.4513,12.4311,12.4311,156000.0
2006-10-25 15:50:00,24.6,24.63,24.59,24.61,182700.0,12.4361,12.4513,12.4311,12.4412,182700.0
2006-10-25 15:55:00,24.62,24.65,24.61,24.65,208500.0,12.4462,12.4614,12.4412,12.4614,208500.0
2006-10-26 09:30:00,24.78,24.84,24.52,24.66,273300.0,12.5271,12.5575,12.3957,12.4665,273300.0
2006-10-26 09:35:00,24.67,24.92,24.67,24.76,270500.0,12.4715,12.5979,12.4715,12.517,270500.0
2006-10-26 09:40:00,24.76,24.8,24.65,24.69,162200.0,12.517,12.5372,12.4614,12.4816,162200.0
2006-10-26 09:45:00,24.69,24.74,24.66,24.68,103600.0,12.4816,12.5069,12.4665,12.4766,103600.0
2006-10-26 09:50:00,24.69,24.73,24.66,24.71,144200.0,12.4816,12.5018,12.4665,12.4917,144200.0
2006-10-26 09:55:00,24.7,24.73,24.69,24.69,78700.0,12.4867,12.5018,12.4816,12.4816,78700.0
2006-10-26 10:00:00,24.69,24.76,24.65,24.65,238300.0,12.4816,12.517,12.4614,12.4614,238300.0
2006-10-26 10:05:00,24.65,24.73,24.64,24.67,128600.0,12.4614,12.5018,12.4563,12.4715,128600.0
2006-10-26 10:10:00,24.68,24.68,24.58,24.58,143600.0,12.4766,12.4766,12.426,12.426,143600.0
2006-10-26 10:15:00,24.58,24.58,24.35,24.38,253800.0,12.426,12.426,12.3097,12.3249,253800.0
2006-10-26 10:20:00,24.38,24.45,24.3,24.37,195100.0,12.3249,12.3603,12.2845,12.3199,195100.0
2006-10-26 10:25:00,24.37,24.44,24.35,24.4,102600.0,12.3199,12.3552,12.3097,12.335,102600.0
2006-10-26 10:30:00,24.41,24.45,24.38,24.38,141200.0,12.3401,12.3603,12.3249,12.3249,141200.0
2006-10-26 10:35:00,24.39,24.45,24.34,24.42,199600.0,12.33,12.3603,12.3047,12.3451,199600.0
2006-10-26 10:40:00,24.42,24.45,24.28,24.33,259500.0,12.3451,12.3603,12.2744,12.2996,259500.0
2006-10-26 10:45:00,24.32,24.35,24.22,24.35,317800.0,12.2946,12.3097,12.244,12.3097,317800.0
2006-10-26 10:50:00,24.34,24.39,24.28,24.32,230900.0,12.3047,12.33,12.2744,12.2946,230900.0
2006-10-26 10:55:00,24.32,24.4,24.28,24.3,224200.0,12.2946,12.335,12.2744,12.2845,224200.0
2006-10-26 11:00:00,24.3,24.39,24.28,24.3,133700.0,12.2845,12.33,12.2744,12.2845,133700.0
2006-10-26 11:05:00,24.3,24.42,24.28,24.32,239500.0,12.2845,12.3451,12.2744,12.2946,239500.0
2006-10-26 11:10:00,24.32,24.49,24.26,24.3,239500.0,12.2946,12.3805,12.2642,12.2845,239500.0
2006-10-26 11:15:00,24.28,24.33,24.22,24.23,80400.0,12.2744,12.2996,12.244,12.2491,80400.0
2006-10-26 11:20:00,24.3,24.3,24.13,24.2,148400.0,12.2845,12.2845,12.1985,12.2339,148400.0
2006-10-26 11:25:00,24.2,24.22,24.12,24.2,116200.0,12.2339,12.244,12.1935,12.2339,116200.0
2006-10-26 11:30:00,24.19,24.25,24.15,24.2,94800.0,12.2289,12.2592,12.2086,12.2339,94800.0
2006-10-26 11:35:00,24.2,24.2,24.15,24.17,118700.0,12.2339,12.2339,12.2086,12.2187,118700.0
2006-10-26 11:40:00,24.18,24.2,24.1,24.11,156200.0,12.2238,12.2339,12.1834,12.1884,156200.0
2006-10-26 11:45:00,24.11,24.11,24.0,24.04,223500.0,12.1884,12.1884,12.1328,12.153,223500.0
2006-10-26 11:50:00,24.04,24.05,23.93,23.99,169800.0,12.153,12.1581,12.0974,12.1277,169800.0
2006-10-26 11:55:00,24.0,24.07,23.93,24.0,82800.0,12.1328,12.1682,12.0974,12.1328,82800.0
2006-10-26 12:00:00,24.0,24.03,23.96,24.0,51400.0,12.1328,12.148,12.1126,12.1328,51400.0
2006-10-26 12:05:00,24.0,24.0,23.94,23.99,90700.0,12.1328,12.1328,12.1025,12.1277,90700.0
2006-10-26 12:10:00,23.99,24.07,23.99,24.05,135600.0,12.1277,12.1682,12.1277,12.1581,135600.0
2006-10-26 12:15:00,24.06,24.19,24.03,24.1,140000.0,12.1631,12.2289,12.148,12.1834,140000.0
2006-10-26 12:20:00,24.12,24.22,24.1,24.2,79300.0,12.1935,12.244,12.1834,12.2339,79300.0
2006-10-26 12:25:00,24.2,24.22,24.1,24.12,98700.0,12.2339,12.244,12.1834,12.1935,98700.0
2006-10-26 12:30:00,24.12,24.2,24.09,24.2,61400.0,12.1935,12.2339,12.1783,12.2339,61400.0
2006-10-26 12:35:00,24.19,24.31,24.18,24.24,119900.0,12.2289,12.2895,12.2238,12.2541,119900.0
2006-10-26 12:40:00,24.25,24.44,24.2,24.29,136700.0,12.2592,12.3552,12.2339,12.2794,136700.0
2006-10-26 12:45:00,24.29,24.3,24.23,24.25,87900.0,12.2794,12.2845,12.2491,12.2592,87900.0
2006-10-26 12:50:00,24.24,24.26,24.23,24.24,52000.0,12.2541,12.2642,12.2491,12.2541,52000.0
2006-10-26 12:55:00,24.24,24.27,24.21,24.25,72400.0,12.2541,12.2693,12.239,12.2592,72400.0
2006-10-26 13:00:00,24.25,24.29,24.22,24.24,71800.0,12.2592,12.2794,12.244,12.2541,71800.0
2006-10-26 13:05:00,24.24,24.27,24.23,24.27,86200.0,12.2541,12.2693,12.2491,12.2693,86200.0
2006-10-26 13:10:00,24.27,24.27,24.22,24.25,52200.0,12.2693,12.2693,12.244,12.2592,52200.0
2006-10-26 13:15:00,24.24,24.25,24.24,24.24,15000.0,12.2541,12.2592,12.2541,12.2541,15000.0
2006-10-26 13:20:00,24.24,24.27,24.23,24.26,65700.0,12.2541,12.2693,12.2491,12.2642,65700.0
2006-10-26 13:25:00,24.26,24.3,24.26,24.28,57700.0,12.2642,12.2845,12.2642,12.2744,57700.0
2006-10-26 13:30:00,24.28,24.33,24.26,24.31,83300.0,12.2744,12.2996,12.2642,12.2895,83300.0
2006-10-26 13:35:00,24.33,24.35,24.29,24.34,147300.0,12.2996,12.3097,12.2794,12.3047,147300.0
2006-10-26 13:40:00,24.34,24.37,24.32,24.36,109400.0,12.3047,12.3199,12.2946,12.3148,109400.0
2006-10-26 13:45:00,24.35,24.36,24.33,24.34,57800.0,12.3097,12.3148,12.2996,12.3047,57800.0
2006-10-26 13:50:00,24.34,24.37,24.31,24.36,109700.0,12.3047,12.3199,12.2895,12.3148,109700.0
2006-10-26 13:55:00,24.36,24.42,24.35,24.38,174000.0,12.3148,12.3451,12.3097,12.3249,174000.0
2006-10-26 14:00:00,24.38,24.48,24.37,24.48,159000.0,12.3249,12.3755,12.3199,12.3755,159000.0
2006-10-26 14:05:00,24.47,24.48,24.4,24.4,78200.0,12.3704,12.3755,12.335,12.335,78200.0
2006-10-26 14:10:00,24.4,24.5,24.36,24.44,140800.0,12.335,12.3856,12.3148,12.3552,140800.0
2006-10-26 14:15:00,24.45,24.48,24.32,24.44,209000.0,12.3603,12.3755,12.2946,12.3552,209000.0
2006-10-26 14:20:00,24.43,24.49,24.36,24.48,145600.0,12.3502,12.3805,12.3148,12.3755,145600.0
2006-10-26 14:25:00,24.47,24.63,24.4,24.57,195200.0,12.3704,12.4513,12.335,12.421,195200.0
2006-10-26 14:30:00,24.57,24.67,24.48,24.51,207400.0,12.421,12.4715,12.3755,12.3906,207400.0
2006-10-26 14:35:00,24.51,24.6,24.49,24.6,143900.0,12.3906,12.4361,12.3805,12.4361,143900.0
2006-10-26 14:40:00,24.61,24.75,24.61,24.72,163700.0,12.4412,12.512,12.4412,12.4968,163700.0
2006-10-26 14:45:00,24.72,24.73,24.66,24.69,151200.0,12.4968,12.5018,12.4665,12.4816,151200.0
2006-10-26 14:50:00,24.7,24.77,24.62,24.74,193100.0,12.4867,12.5221,12.4462,12.5069,193100.0
2006-10-26 14:55:00,24.74,24.76,24.67,24.73,94800.0,12.5069,12.517,12.4715,12.5018,94800.0
2006-10-26 15:00:00,24.72,24.73,24.63,24.67,129200.0,12.4968,12.5018,12.4513,12.4715,129200.0
2006-10-26 15:05:00,24.68,24.7,24.59,24.65,234400.0,12.4766,12.4867,12.4311,12.4614,234400.0
2006-10-26 15:10:00,24.66,24.68,24.5,24.59,142000.0,12.4665,12.4766,12.3856,12.4311,142000.0
2006-10-26 15:15:00,24.6,24.64,24.52,24.59,117200.0,12.4361,12.4563,12.3957,12.4311,117200.0
2006-10-26 15:20:00,24.6,24.63,24.53,24.54,134500.0,12.4361,12.4513,12.4007,12.4058,134500.0
2006-10-26 15:25:00,24.55,24.6,24.54,24.59,94000.0,12.4108,12.4361,12.4058,12.4311,94000.0
2006-10-26 15:30:00,24.59,24.6,24.47,24.51,174700.0,12.4311,12.4361,12.3704,12.3906,174700.0
2006-10-26 15:35:00,24.5,24.57,24.5,24.55,107300.0,12.3856,12.421,12.3856,12.4108,107300.0
2006-10-26 15:40:00,24.55,24.6,24.55,24.56,195600.0,12.4108,12.4361,12.4108,12.4159,195600.0
2006-10-26 15:45:00,24.56,24.59,24.53,24.55,197000.0,12.4159,12.4311,12.4007,12.4108,197000.0
2006-10-26 15:50:00,24.55,24.59,24.52,24.55,192100.0,12.4108,12.4311,12.3957,12.4108,192100.0
2006-10-26 15:55:00,24.55,24.56,24.51,24.53,207600.0,12.4108,12.4159,12.3906,12.4007,207600.0
2006-10-27 09:30:00,24.52,24.52,24.31,24.35,235200.0,12.3957,12.3957,12.2895,12.3097,235200.0
2006-10-27 09:35:00,24.35,24.41,24.26,24.28,160600.0,12.3097,12.3401,12.2642,12.2744,160600.0
2006-10-27 09:40:00,24.3,24.37,24.27,24.35,173200.0,12.2845,12.3199,12.2693,12.3097,173200.0
2006-10-27 09:45:00,24.35,24.36,24.25,24.27,169000.0,12.3097,12.3148,12.2592,12.2693,169000.0
2006-10-27 09:50:00,24.26,24.3,24.24,24.28,177900.0,12.2642,12.2845,12.2541,12.2744,177900.0
2006-10-27 09:55:00,24.29,24.34,24.27,24.3,156100.0,12.2794,12.3047,12.2693,12.2845,156100.0
2006-10-27 10:00:00,24.31,24.44,24.3,24.37,200200.0,12.2895,12.3552,12.2845,12.3199,200200.0
2006-10-27 10:05:00,24.37,24.37,24.22,24.35,240900.0,12.3199,12.3199,12.244,12.3097,240900.0
2006-10-27 10:10:00,24.35,24.35,24.2,24.31,130900.0,12.3097,12.3097,12.2339,12.2895,130900.0
2006-10-27 10:15:00,24.3,24.33,24.28,24.32,112200.0,12.2845,12.2996,12.2744,12.2946,112200.0
2006-10-27 10:20:00,24.33,24.33,24.24,24.24,93300.0,12.2996,12.2996,12.2541,12.2541,93300.0
2006-10-27 10:25:00,24.23,24.3,24.23,24.27,51700.0,12.2491,12.2845,12.2491,12.2693,51700.0
2006-10-27 10:30:00,24.27,24.3,24.25,24.29,96400.0,12.2693,12.2845,12.2592,12.2794,96400.0
2006-10-27 10:35:00,24.28,24.3,24.25,24.3,68500.0,12.2744,12.2845,12.2592,12.2845,68500.0
2006-10-27 10:40:00,24.3,24.3,24.29,24.3,32000.0,12.2845,12.2845,12.2794,12.2845,32000.0
2006-10-27 10:45:00,24.29,24.32,24.25,24.28,96900.0,12.2794,12.2946,12.2592,12.2744,96900.0
2006-10-27 10:50:00,24.29,24.31,24.26,24.3,92400.0,12.2794,12.2895,12.2642,12.2845,92400.0
2006-10-27 10:55:00,24.3,24.32,24.29,24.32,57700.0,12.2845,12.2946,12.2794,12.2946,57700.0
2006-10-27 11:00:00,24.32,24.37,24.32,24.34,89300.0,12.2946,12.3199,12.2946,12.3047,89300.0
2006-10-27 11:05:00,24.35,24.41,24.28,24.4,88800.0,12.3097,12.3401,12.2744,12.335,88800.0
2006-10-27 11:10:00,24.4,24.41,24.31,24.34,113700.0,12.335,12.3401,12.2895,12.3047,113700.0
2006-10-27 11:15:00,24.34,24.4,24.33,24.38,199500.0,12.3047,12.335,12.2996,12.3249,199500.0
2006-10-27 11:20:00,24.38,24.41,24.32,24.41,70800.0,12.3249,12.3401,12.2946,12.3401,70800.0
2006-10-27 11:25:00,24.41,24.45,24.4,24.45,87600.0,12.3401,12.3603,12.335,12.3603,87600.0
2006-10-27 11:30:00,24.45,24.45,24.36,24.41,74300.0,12.3603,12.3603,12.3148,12.3401,74300.0
2006-10-27 11:35:00,24.42,24.42,24.38,24.39,46400.0,12.3451,12.3451,12.3249,12.33,46400.0
2006-10-27 11:40:00,24.39,24.44,24.38,24.44,55100.0,12.33,12.3552,12.3249,12.3552,55100.0
2006-10-27 11:45:00,24.43,24.44,24.38,24.38,53300.0,12.3502,12.3552,12.3249,12.3249,53300.0
2006-10-27 11:50:00,24.37,24.41,24.36,24.4,63800.0,12.3199,12.3401,12.3148,12.335,63800.0
2006-10-27 11:55:00,24.4,24.4,24.37,24.38,43200.0,12.335,12.335,12.3199,12.3249,43200.0
2006-10-27 12:00:00,24.39,24.39,24.32,24.36,150900.0,12.33,12.33,12.2946,12.3148,150900.0
2006-10-27 12:05:00,24.36,24.37,24.32,24.33,62500.0,12.3148,12.3199,12.2946,12.2996,62500.0
2006-10-27 12:10:00,24.33,24.39,24.32,24.38,51400.0,12.2996,12.33,12.2946,12.3249,51400.0
2006-10-27 12:15:00,24.39,24.39,24.35,24.35,30400.0,12.33,12.33,12.3097,12.3097,30400.0
2006-10-27 12:20:00,24.35,24.4,24.35,24.4,71600.0,12.3097,12.335,12.3097,12.335,71600.0
2006-10-27 12:25:00,24.4,24.45,24.39,24.42,101800.0,12.335,12.3603,12.33,12.3451,101800.0
2006-10-27 12:30:00,24.42,24.43,24.41,24.42,37100.0,12.3451,12.3502,12.3401,12.3451,37100.0
2006-10-27 12:35:00,24.42,24.43,24.42,24.42,19600.0,12.3451,12.3502,12.3451,12.3451,19600.0
2006-10-27 12:40:00,24.43,24.44,24.42,24.43,31400.0,12.3502,12.3552,12.3451,12.3502,31400.0
2006-10-27 12:45:00,24.44,24.44,24.4,24.41,32000.0,12.3552,12.3552,12.335,12.3401,32000.0
2006-10-27 12:50:00,24.4,24.45,24.4,24.45,97300.0,12.335,12.3603,12.335,12.3603,97300.0
2006-10-27 12:55:00,24.44,24.48,24.44,24.48,89300.0,12.3552,12.3755,12.3552,12.3755,89300.0
2006-10-27 13:00:00,24.47,24.49,24.46,24.49,44000.0,12.3704,12.3805,12.3653,12.3805,44000.0
2006-10-27 13:05:00,24.49,24.51,24.48,24.5,48800.0,12.3805,12.3906,12.3755,12.3856,48800.0
2006-10-27 13:10:00,24.5,24.53,24.5,24.53,37600.0,12.3856,12.4007,12.3856,12.4007,37600.0
2006-10-27 13:15:00,24.53,24.53,24.49,24.51,45900.0,12.4007,12.4007,12.3805,12.3906,45900.0
2006-10-27 13:20:00,24.52,24.55,24.48,24.5,66100.0,12.3957,12.4108,12.3755,12.3856,66100.0
2006-10-27 13:25:00,24.51,24.51,24.45,24.48,110100.0,12.3906,12.3906,12.3603,12.3755,110100.0
2006-10-27 13:30:00,24.48,24.48,24.45,24.45,53900.0,12.3755,12.3755,12.3603,12.3603,53900.0
2006-10-27 13:35:00,24.45,24.46,24.42,24.45,116100.0,12.3603,12.3653,12.3451,12.3603,116100.0
2006-10-27 13:40:00,24.45,24.46,24.44,24.46,43100.0,12.3603,12.3653,12.3552,12.3653,43100.0
2006-10-27 13:45:00,24.45,24.46,24.44,24.45,49600.0,12.3603,12.3653,12.3552,12.3603,49600.0
2006-10-27 13:50:00,24.45,24.48,24.44,24.46,46200.0,12.3603,12.3755,12.3552,12.3653,46200.0
2006-10-27 13:55:00,24.46,24.51,24.44,24.5,127000.0,12.3653,12.3906,12.3552,12.3856,127000.0
2006-10-27 14:00:00,24.5,24.57,24.49,24.55,74200.0,12.3856,12.421,12.3805,12.4108,74200.0
2006-10-27 14:05:00,24.55,24.59,24.53,24.58,106000.0,12.4108,12.4311,12.4007,12.426,106000.0
2006-10-27 14:10:00,24.57,24.58,24.51,24.54,96300.0,12.421,12.426,12.3906,12.4058,96300.0
2006-10-27 14:15:00,24.55,24.6,24.53,24.6,69300.0,12.4108,12.4361,12.4007,12.4361,69300.0
2006-10-27 14:20:00,24.6,24.6,24.56,24.56,75600.0,12.4361,12.4361,12.4159,12.4159,75600.0
2006-10-27 14:25:00,24.57,24.57,24.52,24.52,82300.0,12.421,12.421,12.3957,12.3957,82300.0
2006-10-27 14:30:00,24.52,24.58,24.5,24.57,88600.0,12.3957,12.426,12.3856,12.421,88600.0
2006-10-27 14:35:00,24.56,24.64,24.56,24.64,173300.0,12.4159,12.4563,12.4159,12.4563,173300.0
2006-10-27 14:40:00,24.64,24.64,24.58,24.6,112600.0,12.4563,12.4563,12.426,12.4361,112600.0
2006-10-27 14:45:00,24.6,24.66,24.6,24.66,87100.0,12.4361,12.4665,12.4361,12.4665,87100.0
2006-10-27 14:50:00,24.65,24.65,24.6,24.61,120000.0,12.4614,12.4614,12.4361,12.4412,120000.0
2006-10-27 14:55:00,24.61,24.64,24.55,24.6,225700.0,12.4412,12.4563,12.4108,12.4361,225700.0
2006-10-27 15:00:00,24.6,24.64,24.58,24.6,96800.0,12.4361,12.4563,12.426,12.4361,96800.0
2006-10-27 15:05:00,24.6,24.64,24.57,24.63,164200.0,12.4361,12.4563,12.421,12.4513,164200.0
2006-10-27 15:10:00,24.63,24.64,24.59,24.61,99800.0,12.4513,12.4563,12.4311,12.4412,99800.0
2006-10-27 15:15:00,24.6,24.65,24.59,24.61,94600.0,12.4361,12.4614,12.4311,12.4412,94600.0
2006-10-27 15:20:00,24.62,24.63,24.59,24.6,117800.0,12.4462,12.4513,12.4311,12.4361,117800.0
2006-10-27 15:25:00,24.6,24.63,24.59,24.62,149200.0,12.4361,12.4513,12.4311,12.4462,149200.0
2006-10-27 15:30:00,24.62,24.67,24.62,24.65,123300.0,12.4462,12.4715,12.4462,12.4614,123300.0
2006-10-27 15:35:00,24.65,24.66,24.62,24.65,115200.0,12.4614,12.4665,12.4462,12.4614,115200.0
2006-10-27 15:40:00,24.66,24.72,24.65,24.67,179000.0,12.4665,12.4968,12.4614,12.4715,179000.0
2006-10-27 15:45:00,24.66,24.67,24.62,24.66,189200.0,12.4665,12.4715,12.4462,12.4665,189200.0
2006-10-27 15:50:00,24.67,24.67,24.62,24.66,176600.0,12.4715,12.4715,12.4462,12.4665,176600.0
2006-10-27 15:55:00,24.66,24.69,24.63,24.69,292700.0,12.4665,12.4816,12.4513,12.4816,292700.0
2006-10-30 09:30:00,24.64,24.69,24.55,24.63,160500.0,12.4563,12.4816,12.4108,12.4513,160500.0
2006-10-30 09:35:00,24.62,24.62,24.47,24.54,128300.0,12.4462,12.4462,12.3704,12.4058,128300.0
2006-10-30 09:40:00,24.54,24.62,24.5,24.56,64200.0,12.4058,12.4462,12.3856,12.4159,64200.0
2006-10-30 09:45:00,24.56,24.62,24.56,24.58,31500.0,12.4159,12.4462,12.4159,12.426,31500.0
2006-10-30 09:50:00,24.58,24.59,24.52,24.54,45600.0,12.426,12.4311,12.3957,12.4058,45600.0
2006-10-30 09:55:00,24.55,24.61,24.53,24.58,65200.0,12.4108,12.4412,12.4007,12.426,65200.0
2006-10-30 10:00:00,24.57,24.6,24.51,24.52,95000.0,12.421,12.4361,12.3906,12.3957,95000.0
2006-10-30 10:05:00,24.52,24.55,24.49,24.54,157400.0,12.3957,12.4108,12.3805,12.4058,157400.0
2006-10-30 10:10:00,24.54,24.56,24.51,24.52,65100.0,12.4058,12.4159,12.3906,12.3957,65100.0
2006-10-30 10:15:00,24.51,24.56,24.5,24.54,74800.0,12.3906,12.4159,12.3856,12.4058,74800.0
2006-10-30 10:20:00,24.54,24.57,24.49,24.51,51300.0,12.4058,12.421,12.3805,12.3906,51300.0
2006-10-30 10:25:00,24.5,24.51,24.47,24.48,72100.0,12.3856,12.3906,12.3704,12.3755,72100.0
2006-10-30 10:30:00,24.48,24.5,24.43,24.44,58400.0,12.3755,12.3856,12.3502,12.3552,58400.0
2006-10-30 10:35:00,24.44,24.46,24.41,24.42,137400.0,12.3552,12.3653,12.3401,12.3451,137400.0
2006-10-30 10:40:00,24.42,24.5,24.41,24.5,90400.0,12.3451,12.3856,12.3401,12.3856,90400.0
2006-10-30 10:45:00,24.49,24.51,24.48,24.49,97800.0,12.3805,12.3906,12.3755,12.3805,97800.0
2006-10-30 10:50:00,24.49,24.51,24.47,24.51,96800.0,12.3805,12.3906,12.3704,12.3906,96800.0
2006-10-30 10:55:00,24.5,24.51,24.43,24.46,247700.0,12.3856,12.3906,12.3502,12.3653,247700.0
2006-10-30 11:00:00,24.46,24.52,24.44,24.51,134400.0,12.3653,12.3957,12.3552,12.3906,134400.0
2006-10-30 11:05:00,24.51,24.52,24.49,24.5,90400.0,12.3906,12.3957,12.3805,12.3856,90400.0
2006-10-30 11:10:00,24.49,24.52,24.48,24.49,69800.0,12.3805,12.3957,12.3755,12.3805,69800.0
2006-10-30 11:15:00,24.49,24.5,24.48,24.48,34500.0,12.3805,12.3856,12.3755,12.3755,34500.0
2006-10-30 11:20:00,24.49,24.5,24.46,24.47,163700.0,12.3805,12.3856,12.3653,12.3704,163700.0
2006-10-30 11:25:00,24.47,24.49,24.44,24.48,118100.0,12.3704,12.3805,12.3552,12.3755,118100.0
2006-10-30 11:30:00,24.49,24.49,24.47,24.47,49400.0,12.3805,12.3805,12.3704,12.3704,49400.0
2006-10-30 11:35:00,24.47,24.52,24.47,24.51,89800.0,12.3704,12.3957,12.3704,12.3906,89800.0
2006-10-30 11:40:00,24.51,24.52,24.5,24.52,65400.0,12.3906,12.3957,12.3856,12.3957,65400.0
2006-10-30 11:45:00,24.51,24.56,24.51,24.55,167400.0,12.3906,12.4159,12.3906,12.4108,167400.0
2006-10-30 11:50:00,24.55,24.57,24.54,24.54,64100.0,12.4108,12.421,12.4058,12.4058,64100.0
2006-10-30 11:55:00,24.55,24.58,24.54,24.58,45900.0,12.4108,12.426,12.4058,12.426,45900.0
2006-10-30 12:00:00,24.58,24.64,24.57,24.58,183100.0,12.426,12.4563,12.421,12.426,183100.0
2006-10-30 12:05:00,24.58,24.63,24.57,24.6,110200.0,12.426,12.4513,12.421,12.4361,110200.0
2006-10-30 12:10:00,24.6,24.6,24.59,24.6,28600.0,12.4361,12.4361,12.4311,12.4361,28600.0
2006-10-30 12:15:00,24.59,24.6,24.59,24.59,36400.0,12.4311,12.4361,12.4311,12.4311,36400.0
2006-10-30 12:20:00,24.6,24.6,24.59,24.6,105400.0,12.4361,12.4361,12.4311,12.4361,105400.0
2006-10-30 12:25:00,24.6,24.63,24.54,24.57,142400.0,12.4361,12.4513,12.4058,12.421,142400.0
2006-10-30 12:30:00,24.56,24.58,24.56,24.56,45600.0,12.4159,12.426,12.4159,12.4159,45600.0
2006-10-30 12:35:00,24.57,24.57,24.55,24.57,33600.0,12.421,12.421,12.4108,12.421,33600.0
2006-10-30 12:40:00,24.56,24.57,24.54,24.55,50000.0,12.4159,12.421,12.4058,12.4108,50000.0
2006-10-30 12:45:00,24.56,24.56,24.54,24.55,46100.0,12.4159,12.4159,12.4058,12.4108,46100.0
2006-10-30 12:50:00,24.54,24.55,24.53,24.55,36800.0,12.4058,12.4108,12.4007,12.4108,36800.0
2006-10-30 12:55:00,24.55,24.56,24.53,24.54,76400.0,12.4108,12.4159,12.4007,12.4058,76400.0
2006-10-30 13:00:00,24.54,24.58,24.53,24.58,67300.0,12.4058,12.426,12.4007,12.426,67300.0
2006-10-30 13:05:00,24.57,24.57,24.55,24.55,33500.0,12.421,12.421,12.4108,12.4108,33500.0
2006-10-30 13:10:00,24.56,24.56,24.55,24.56,213200.0,12.4159,12.4159,12.4108,12.4159,213200.0
2006-10-30 13:15:00,24.55,24.57,24.55,24.56,32000.0,12.4108,12.421,12.4108,12.4159,32000.0
2006-10-30 13:20:00,24.57,24.59,24.56,24.57,40700.0,12.421,12.4311,12.4159,12.421,40700.0
2006-10-30 13:25:00,24.56,24.57,24.56,24.56,28900.0,12.4159,12.421,12.4159,12.4159,28900.0
2006-10-30 13:30:00,24.57,24.57,24.56,24.56,29100.0,12.421,12.421,12.4159,12.4159,29100.0
2006-10-30 13:35:00,24.57,24.57,24.54,24.55,72000.0,12.421,12.421,12.4058,12.4108,72000.0
2006-10-30 13:40:00,24.54,24.57,24.54,24.55,155000.0,12.4058,12.421,12.4058,12.4108,155000.0
2006-10-30 13:45:00,24.55,24.56,24.54,24.55,56600.0,12.4108,12.4159,12.4058,12.4108,56600.0
2006-10-30 13:50:00,24.55,24.56,24.53,24.53,49100.0,12.4108,12.4159,12.4007,12.4007,49100.0
2006-10-30 13:55:00,24.54,24.55,24.52,24.53,58700.0,12.4058,12.4108,12.3957,12.4007,58700.0
2006-10-30 14:00:00,24.53,24.55,24.51,24.53,40600.0,12.4007,12.4108,12.3906,12.4007,40600.0
2006-10-30 14:05:00,24.53,24.54,24.52,24.53,34900.0,12.4007,12.4058,12.3957,12.4007,34900.0
2006-10-30 14:10:00,24.52,24.53,24.51,24.51,22000.0,12.3957,12.4007,12.3906,12.3906,22000.0
2006-10-30 14:15:00,24.52,24.53,24.51,24.53,43000.0,12.3957,12.4007,12.3906,12.4007,43000.0
2006-10-30 14:20:00,24.53,24.53,24.52,24.52,21300.0,12.4007,12.4007,12.3957,12.3957,21300.0
2006-10-30 14:25:00,24.53,24.53,24.5,24.52,72700.0,12.4007,12.4007,12.3856,12.3957,72700.0
2006-10-30 14:30:00,24.52,24.52,24.48,24.48,60200.0,12.3957,12.3957,12.3755,12.3755,60200.0
2006-10-30 14:35:00,24.49,24.49,24.46,24.47,63800.0,12.3805,12.3805,12.3653,12.3704,63800.0
2006-10-30 14:40:00,24.48,24.52,24.46,24.5,147500.0,12.3755,12.3957,12.3653,12.3856,147500.0
2006-10-30 14:45:00,24.49,24.5,24.46,24.48,88200.0,12.3805,12.3856,12.3653,12.3755,88200.0
2006-10-30 14:50:00,24.47,24.48,24.45,24.46,83800.0,12.3704,12.3755,12.3603,12.3653,83800.0
2006-10-30 14:55:00,24.46,24.46,24.43,24.44,83500.0,12.3653,12.3653,12.3502,12.3552,83500.0
2006-10-30 15:00:00,24.44,24.45,24.43,24.44,78500.0,12.3552,12.3603,12.3502,12.3552,78500.0
2006-10-30 15:05:00,24.43,24.45,24.43,24.44,90000.0,12.3502,12.3603,12.3502,12.3552,90000.0
2006-10-30 15:10:00,24.44,24.44,24.42,24.43,82500.0,12.3552,12.3552,12.3451,12.3502,82500.0
2006-10-30 15:15:00,24.43,24.44,24.41,24.41,88700.0,12.3502,12.3552,12.3401,12.3401,88700.0
2006-10-30 15:20:00,24.41,24.42,24.34,24.35,168900.0,12.3401,12.3451,12.3047,12.3097,168900.0
2006-10-30 15:25:00,24.35,24.35,24.32,24.32,88600.0,12.3097,12.3097,12.2946,12.2946,88600.0
2006-10-30 15:30:00,24.32,24.37,24.32,24.35,137100.0,12.2946,12.3199,12.2946,12.3097,137100.0
2006-10-30 15:35:00,24.34,24.35,24.3,24.31,134800.0,12.3047,12.3097,12.2845,12.2895,134800.0
2006-10-30 15:40:00,24.31,24.32,24.3,24.31,125200.0,12.2895,12.2946,12.2845,12.2895,125200.0
2006-10-30 15:45:00,24.31,24.31,24.3,24.31,214000.0,12.2895,12.2895,12.2845,12.2895,214000.0
2006-10-30 15:50:00,24.31,24.32,24.3,24.31,163100.0,12.2895,12.2946,12.2845,12.2895,163100.0
2006-10-30 15:55:00,24.32,24.33,24.31,24.33,215500.0,12.2946,12.2996,12.2895,12.2996,215500.0
2006-10-31 09:30:00,24.41,24.45,24.33,24.4,201200.0,12.3401,12.3603,12.2996,12.335,201200.0
2006-10-31 09:35:00,24.41,24.41,24.3,24.32,101200.0,12.3401,12.3401,12.2845,12.2946,101200.0
2006-10-31 09:40:00,24.33,24.33,24.26,24.27,159900.0,12.2996,12.2996,12.2642,12.2693,159900.0
2006-10-31 09:45:00,24.26,24.3,24.25,24.27,101200.0,12.2642,12.2845,12.2592,12.2693,101200.0
2006-10-31 09:50:00,24.27,24.35,24.27,24.34,68400.0,12.2693,12.3097,12.2693,12.3047,68400.0
2006-10-31 09:55:00,24.34,24.39,24.34,24.39,60200.0,12.3047,12.33,12.3047,12.33,60200.0
2006-10-31 10:00:00,24.38,24.41,24.35,24.38,103000.0,12.3249,12.3401,12.3097,12.3249,103000.0
2006-10-31 10:05:00,24.38,24.42,24.37,24.41,50200.0,12.3249,12.3451,12.3199,12.3401,50200.0
2006-10-31 10:10:00,24.4,24.4,24.37,24.39,33400.0,12.335,12.335,12.3199,12.33,33400.0
2006-10-31 10:15:00,24.4,24.42,24.4,24.4,30000.0,12.335,12.3451,12.335,12.335,30000.0
2006-10-31 10:20:00,24.41,24.41,24.33,24.37,58100.0,12.3401,12.3401,12.2996,12.3199,58100.0
2006-10-31 10:25:00,24.37,24.44,24.34,24.37,131100.0,12.3199,12.3552,12.3047,12.3199,131100.0
2006-10-31 10:30:00,24.37,24.43,24.36,24.42,139500.0,12.3199,12.3502,12.3148,12.3451,139500.0
2006-10-31 10:35:00,24.4,24.43,24.4,24.41,94600.0,12.335,12.3502,12.335,12.3401,94600.0
2006-10-31 10:40:00,24.41,24.43,24.4,24.42,87300.0,12.3401,12.3502,12.335,12.3451,87300.0
2006-10-31 10:45:00,24.42,24.46,24.4,24.43,100300.0,12.3451,12.3653,12.335,12.3502,100300.0
2006-10-31 10:50:00,24.42,24.44,24.4,24.43,144700.0,12.3451,12.3552,12.335,12.3502,144700.0
2006-10-31 10:55:00,24.44,24.48,24.42,24.46,63900.0,12.3552,12.3755,12.3451,12.3653,63900.0
2006-10-31 11:00:00,24.46,24.52,24.45,24.51,215900.0,12.3653,12.3957,12.3603,12.3906,215900.0
2006-10-31 11:05:00,24.51,24.52,24.4,24.41,123600.0,12.3906,12.3957,12.335,12.3401,123600.0
2006-10-31 11:10:00,24.41,24.5,24.4,24.49,150400.0,12.3401,12.3856,12.335,12.3805,150400.0
2006-10-31 11:15:00,24.49,24.53,24.48,24.53,77400.0,12.3805,12.4007,12.3755,12.4007,77400.0
2006-10-31 11:20:00,24.53,24.64,24.52,24.64,184400.0,12.4007,12.4563,12.3957,12.4563,184400.0
2006-10-31 11:25:00,24.64,24.81,24.63,24.76,365300.0,12.4563,12.5423,12.4513,12.517,365300.0
2006-10-31 11:30:00,24.77,24.77,24.67,24.72,117100.0,12.5221,12.5221,12.4715,12.4968,117100.0
2006-10-31 11:35:00,24.71,24.71,24.64,24.7,129300.0,12.4917,12.4917,12.4563,12.4867,129300.0
2006-10-31 11:40:00,24.7,24.71,24.67,24.7,72100.0,12.4867,12.4917,12.4715,12.4867,72100.0
2006-10-31 11:45:00,24.7,24.72,24.7,24.72,93700.0,12.4867,12.4968,12.4867,12.4968,93700.0
2006-10-31 11:50:00,24.72,24.76,24.7,24.74,349700.0,12.4968,12.517,12.4867,12.5069,349700.0
2006-10-31 11:55:00,24.74,24.77,24.73,24.75,154600.0,12.5069,12.5221,12.5018,12.512,154600.0
2006-10-31 12:00:00,24.75,24.76,24.73,24.73,109600.0,12.512,12.517,12.5018,12.5018,109600.0
2006-10-31 12:05:00,24.74,24.74,24.72,24.72,117700.0,12.5069,12.5069,12.4968,12.4968,117700.0
2006-10-31 12:10:00,24.72,24.73,24.68,24.69,64200.0,12.4968,12.5018,12.4766,12.4816,64200.0
2006-10-31 12:15:00,24.68,24.69,24.64,24.66,61000.0,12.4766,12.4816,12.4563,12.4665,61000.0
2006-10-31 12:20:00,24.66,24.67,24.64,24.65,32300.0,12.4665,12.4715,12.4563,12.4614,32300.0
2006-10-31 12:25:00,24.65,24.65,24.64,24.64,29400.0,12.4614,12.4614,12.4563,12.4563,29400.0
2006-10-31 12:30:00,24.64,24.68,24.64,24.67,47500.0,12.4563,12.4766,12.4563,12.4715,47500.0
2006-10-31 12:35:00,24.67,24.72,24.66,24.71,135500.0,12.4715,12.4968,12.4665,12.4917,135500.0
2006-10-31 12:40:00,24.72,24.73,24.71,24.72,165000.0,12.4968,12.5018,12.4917,12.4968,165000.0
2006-10-31 12:45:00,24.72,24.73,24.72,24.72,65100.0,12.4968,12.5018,12.4968,12.4968,65100.0
2006-10-31 12:50:00,24.73,24.74,24.72,24.72,29700.0,12.5018,12.5069,12.4968,12.4968,29700.0
2006-10-31 12:55:00,24.72,24.73,24.7,24.7,45600.0,12.4968,12.5018,12.4867,12.4867,45600.0
2006-10-31 13:00:00,24.71,24.71,24.69,24.7,47100.0,12.4917,12.4917,12.4816,12.4867,47100.0
2006-10-31 13:05:00,24.7,24.71,24.69,24.71,75600.0,12.4867,12.4917,12.4816,12.4917,75600.0
2006-10-31 13:10:00,24.7,24.71,24.69,24.71,61300.0,12.4867,12.4917,12.4816,12.4917,61300.0
2006-10-31 13:15:00,24.7,24.71,24.68,24.7,99400.0,12.4867,12.4917,12.4766,12.4867,99400.0
2006-10-31 13:20:00,24.68,24.69,24.66,24.66,41500.0,12.4766,12.4816,12.4665,12.4665,41500.0
2006-10-31 13:25:00,24.66,24.68,24.66,24.68,35900.0,12.4665,12.4766,12.4665,12.4766,35900.0
2006-10-31 13:30:00,24.68,24.7,24.68,24.7,32900.0,12.4766,12.4867,12.4766,12.4867,32900.0
2006-10-31 13:35:00,24.69,24.71,24.69,24.71,75700.0,12.4816,12.4917,12.4816,12.4917,75700.0
2006-10-31 13:40:00,24.7,24.72,24.69,24.72,45700.0,12.4867,12.4968,12.4816,12.4968,45700.0
2006-10-31 13:45:00,24.72,24.72,24.7,24.7,30400.0,12.4968,12.4968,12.4867,12.4867,30400.0
2006-10-31 13:50:00,24.7,24.71,24.69,24.71,63600.0,12.4867,12.4917,12.4816,12.4917,63600.0
2006-10-31 13:55:00,24.71,24.71,24.68,24.7,18000.0,12.4917,12.4917,12.4766,12.4867,18000.0
2006-10-31 14:00:00,24.7,24.71,24.69,24.7,62100.0,12.4867,12.4917,12.4816,12.4867,62100.0
2006-10-31 14:05:00,24.7,24.71,24.68,24.7,129500.0,12.4867,12.4917,12.4766,12.4867,129500.0
2006-10-31 14:10:00,24.7,24.71,24.68,24.71,59500.0,12.4867,12.4917,12.4766,12.4917,59500.0
2006-10-31 14:15:00,24.7,24.71,24.63,24.67,71700.0,12.4867,12.4917,12.4513,12.4715,71700.0
2006-10-31 14:20:00,24.67,24.68,24.62,24.63,133100.0,12.4715,12.4766,12.4462,12.4513,133100.0
2006-10-31 14:25:00,24.63,24.65,24.54,24.56,382300.0,12.4513,12.4614,12.4058,12.4159,382300.0
2006-10-31 14:30:00,24.57,24.64,24.54,24.64,217200.0,12.421,12.4563,12.4058,12.4563,217200.0
2006-10-31 14:35:00,24.64,24.65,24.61,24.62,55600.0,12.4563,12.4614,12.4412,12.4462,55600.0
2006-10-31 14:40:00,24.62,24.71,24.61,24.68,195800.0,12.4462,12.4917,12.4412,12.4766,195800.0
2006-10-31 14:45:00,24.67,24.68,24.56,24.56,249100.0,12.4715,12.4766,12.4159,12.4159,249100.0
2006-10-31 14:50:00,24.56,24.61,24.52,24.61,171700.0,12.4159,12.4412,12.3957,12.4412,171700.0
2006-10-31 14:55:00,24.61,24.67,24.58,24.67,87900.0,12.4412,12.4715,12.426,12.4715,87900.0
2006-10-31 15:00:00,24.67,24.7,24.66,24.7,74700.0,12.4715,12.4867,12.4665,12.4867,74700.0
2006-10-31 15:05:00,24.69,24.71,24.69,24.7,69700.0,12.4816,12.4917,12.4816,12.4867,69700.0
2006-10-31 15:10:00,24.69,24.71,24.69,24.71,99800.0,12.4816,12.4917,12.4816,12.4917,99800.0
2006-10-31 15:15:00,24.71,24.71,24.7,24.7,85000.0,12.4917,12.4917,12.4867,12.4867,85000.0
2006-10-31 15:20:00,24.71,24.74,24.7,24.73,86000.0,12.4917,12.5069,12.4867,12.5018,86000.0
2006-10-31 15:25:00,24.73,24.75,24.73,24.74,75100.0,12.5018,12.512,12.5018,12.5069,75100.0
2006-10-31 15:30:00,24.74,24.75,24.74,24.75,138000.0,12.5069,12.512,12.5069,12.512,138000.0
2006-10-31 15:35:00,24.75,24.75,24.74,24.75,115700.0,12.512,12.512,12.5069,12.512,115700.0
2006-10-31 15:40:00,24.75,24.76,24.74,24.75,244900.0,12.512,12.517,12.5069,12.512,244900.0
2006-10-31 15:45:00,24.75,24.76,24.74,24.75,217200.0,12.512,12.517,12.5069,12.512,217200.0
2006-10-31 15:50:00,24.76,24.76,24.75,24.75,174700.0,12.517,12.517,12.512,12.512,174700.0
2006-10-31 15:55:00,24.76,24.76,24.71,24.71,294300.0,12.517,12.517,12.4917,12.4917,294300.0
2006-11-01 09:30:00,24.89,24.89,24.75,24.85,247000.0,12.5827,12.5827,12.512,12.5625,247000.0
2006-11-01 09:35:00,24.85,24.89,24.79,24.88,111300.0,12.5625,12.5827,12.5322,12.5777,111300.0
2006-11-01 09:40:00,24.88,24.94,24.84,24.94,157400.0,12.5777,12.608,12.5575,12.608,157400.0
2006-11-01 09:45:00,24.95,24.95,24.75,24.84,389300.0,12.6131,12.6131,12.512,12.5575,389300.0
2006-11-01 09:50:00,24.84,24.85,24.7,24.7,268700.0,12.5575,12.5625,12.4867,12.4867,268700.0
2006-11-01 09:55:00,24.71,24.8,24.7,24.78,129500.0,12.4917,12.5372,12.4867,12.5271,129500.0
2006-11-01 10:00:00,24.78,24.79,24.73,24.78,109000.0,12.5271,12.5322,12.5018,12.5271,109000.0
2006-11-01 10:05:00,24.78,24.8,24.73,24.75,80600.0,12.5271,12.5372,12.5018,12.512,80600.0
2006-11-01 10:10:00,24.75,24.76,24.6,24.64,175300.0,12.512,12.517,12.4361,12.4563,175300.0
2006-11-01 10:15:00,24.64,24.68,24.61,24.64,133100.0,12.4563,12.4766,12.4412,12.4563,133100.0
2006-11-01 10:20:00,24.65,24.69,24.63,24.66,89600.0,12.4614,12.4816,12.4513,12.4665,89600.0
2006-11-01 10:25:00,24.66,24.67,24.61,24.63,161400.0,12.4665,12.4715,12.4412,12.4513,161400.0
2006-11-01 10:30:00,24.63,24.68,24.62,24.67,76000.0,12.4513,12.4766,12.4462,12.4715,76000.0
2006-11-01 10:35:00,24.68,24.76,24.68,24.73,92400.0,12.4766,12.517,12.4766,12.5018,92400.0
2006-11-01 10:40:00,24.72,24.79,24.72,24.79,65000.0,12.4968,12.5322,12.4968,12.5322,65000.0
2006-11-01 10:45:00,24.79,24.8,24.78,24.8,64800.0,12.5322,12.5372,12.5271,12.5372,64800.0
2006-11-01 10:50:00,24.8,24.8,24.79,24.8,38400.0,12.5372,12.5372,12.5322,12.5372,38400.0
2006-11-01 10:55:00,24.8,24.8,24.79,24.8,49700.0,12.5372,12.5372,12.5322,12.5372,49700.0
2006-11-01 11:00:00,24.8,24.8,24.78,24.79,59000.0,12.5372,12.5372,12.5271,12.5322,59000.0
2006-11-01 11:05:00,24.79,24.79,24.76,24.77,61100.0,12.5322,12.5322,12.517,12.5221,61100.0
2006-11-01 11:10:00,24.77,24.78,24.7,24.7,134100.0,12.5221,12.5271,12.4867,12.4867,134100.0
2006-11-01 11:15:00,24.71,24.71,24.66,24.66,63900.0,12.4917,12.4917,12.4665,12.4665,63900.0
2006-11-01 11:20:00,24.66,24.68,24.65,24.66,79400.0,12.4665,12.4766,12.4614,12.4665,79400.0
2006-11-01 11:25:00,24.65,24.66,24.62,24.63,87100.0,12.4614,12.4665,12.4462,12.4513,87100.0
2006-11-01 11:30:00,24.63,24.66,24.62,24.66,76800.0,12.4513,12.4665,12.4462,12.4665,76800.0
2006-11-01 11:35:00,24.65,24.69,24.62,24.68,108800.0,12.4614,12.4816,12.4462,12.4766,108800.0
2006-11-01 11:40:00,24.68,24.7,24.67,24.69,48700.0,12.4766,12.4867,12.4715,12.4816,48700.0
2006-11-01 11:45:00,24.68,24.7,24.67,24.67,47800.0,12.4766,12.4867,12.4715,12.4715,47800.0
2006-11-01 11:50:00,24.68,24.69,24.61,24.62,91000.0,12.4766,12.4816,12.4412,12.4462,91000.0
2006-11-01 11:55:00,24.61,24.69,24.61,24.66,140900.0,12.4412,12.4816,12.4412,12.4665,140900.0
2006-11-01 12:00:00,24.67,24.76,24.67,24.74,97700.0,12.4715,12.517,12.4715,12.5069,97700.0
2006-11-01 12:05:00,24.75,24.77,24.72,24.76,76700.0,12.512,12.5221,12.4968,12.517,76700.0
2006-11-01 12:10:00,24.76,24.79,24.74,24.78,138000.0,12.517,12.5322,12.5069,12.5271,138000.0
2006-11-01 12:15:00,24.78,24.78,24.73,24.74,37700.0,12.5271,12.5271,12.5018,12.5069,37700.0
2006-11-01 12:20:00,24.74,24.75,24.7,24.73,46200.0,12.5069,12.512,12.4867,12.5018,46200.0
2006-11-01 12:25:00,24.75,24.78,24.72,24.78,114300.0,12.512,12.5271,12.4968,12.5271,114300.0
2006-11-01 12:30:00,24.77,24.77,24.71,24.72,72500.0,12.5221,12.5221,12.4917,12.4968,72500.0
2006-11-01 12:35:00,24.73,24.73,24.71,24.72,23700.0,12.5018,12.5018,12.4917,12.4968,23700.0
2006-11-01 12:40:00,24.73,24.73,24.72,24.72,24700.0,12.5018,12.5018,12.4968,12.4968,24700.0
2006-11-01 12:45:00,24.72,24.77,24.69,24.75,77600.0,12.4968,12.5221,12.4816,12.512,77600.0
2006-11-01 12:50:00,24.75,24.77,24.73,24.74,74500.0,12.512,12.5221,12.5018,12.5069,74500.0
2006-11-01 12:55:00,24.75,24.76,24.72,24.73,29500.0,12.512,12.517,12.4968,12.5018,29500.0
2006-11-01 13:00:00,24.73,24.78,24.73,24.77,36800.0,12.5018,12.5271,12.5018,12.5221,36800.0
2006-11-01 13:05:00,24.76,24.76,24.72,24.75,30600.0,12.517,12.517,12.4968,12.512,30600.0
2006-11-01 13:10:00,24.75,24.77,24.74,24.76,13800.0,12.512,12.5221,12.5069,12.517,13800.0
2006-11-01 13:15:00,24.77,24.77,24.72,24.73,34500.0,12.5221,12.5221,12.4968,12.5018,34500.0
2006-11-01 13:20:00,24.73,24.75,24.72,24.75,40500.0,12.5018,12.512,12.4968,12.512,40500.0
2006-11-01 13:25:00,24.75,24.76,24.75,24.76,15300.0,12.512,12.517,12.512,12.517,15300.0
2006-11-01 13:30:00,24.76,24.76,24.74,24.74,23000.0,12.517,12.517,12.5069,12.5069,23000.0
2006-11-01 13:35:00,24.74,24.75,24.73,24.73,25500.0,12.5069,12.512,12.5018,12.5018,25500.0
2006-11-01 13:40:00,24.73,24.74,24.73,24.73,9600.0,12.5018,12.5069,12.5018,12.5018,9600.0
2006-11-01 13:45:00,24.73,24.74,24.72,24.72,30000.0,12.5018,12.5069,12.4968,12.4968,30000.0
2006-11-01 13:50:00,24.72,24.73,24.72,24.73,7500.0,12.4968,12.5018,12.4968,12.5018,7500.0
2006-11-01 13:55:00,24.72,24.73,24.69,24.69,25600.0,12.4968,12.5018,12.4816,12.4816,25600.0
2006-11-01 14:00:00,24.69,24.7,24.64,24.65,259600.0,12.4816,12.4867,12.4563,12.4614,259600.0
2006-11-01 14:05:00,24.65,24.67,24.64,24.66,107700.0,12.4614,12.4715,12.4563,12.4665,107700.0
2006-11-01 14:10:00,24.67,24.67,24.62,24.62,65900.0,12.4715,12.4715,12.4462,12.4462,65900.0
2006-11-01 14:15:00,24.62,24.65,24.59,24.6,151600.0,12.4462,12.4614,12.4311,12.4361,151600.0
2006-11-01 14:20:00,24.6,24.66,24.6,24.64,88600.0,12.4361,12.4665,12.4361,12.4563,88600.0
2006-11-01 14:25:00,24.64,24.66,24.62,24.65,54300.0,12.4563,12.4665,12.4462,12.4614,54300.0
2006-11-01 14:30:00,24.65,24.66,24.6,24.62,86200.0,12.4614,12.4665,12.4361,12.4462,86200.0
2006-11-01 14:35:00,24.62,24.62,24.56,24.58,70300.0,12.4462,12.4462,12.4159,12.426,70300.0
2006-11-01 14:40:00,24.58,24.66,24.57,24.6,71100.0,12.426,12.4665,12.421,12.4361,71100.0
2006-11-01 14:45:00,24.59,24.61,24.56,24.6,42300.0,12.4311,12.4412,12.4159,12.4361,42300.0
2006-11-01 14:50:00,24.6,24.62,24.57,24.61,46700.0,12.4361,12.4462,12.421,12.4412,46700.0
2006-11-01 14:55:00,24.61,24.62,24.6,24.62,58300.0,12.4412,12.4462,12.4361,12.4462,58300.0
2006-11-01 15:00:00,24.6,24.64,24.6,24.62,49400.0,12.4361,12.4563,12.4361,12.4462,49400.0
2006-11-01 15:05:00,24.62,24.62,24.59,24.6,72400.0,12.4462,12.4462,12.4311,12.4361,72400.0
2006-11-01 15:10:00,24.6,24.66,24.59,24.66,57700.0,12.4361,12.4665,12.4311,12.4665,57700.0
2006-11-01 15:15:00,24.65,24.67,24.62,24.66,106000.0,12.4614,12.4715,12.4462,12.4665,106000.0
2006-11-01 15:20:00,24.66,24.67,24.63,24.63,86000.0,12.4665,12.4715,12.4513,12.4513,86000.0
2006-11-01 15:25:00,24.64,24.64,24.63,24.63,52100.0,12.4563,12.4563,12.4513,12.4513,52100.0
2006-11-01 15:30:00,24.64,24.64,24.6,24.6,36500.0,12.4563,12.4563,12.4361,12.4361,36500.0
2006-11-01 15:35:00,24.6,24.61,24.6,24.61,49300.0,12.4361,12.4412,12.4361,12.4412,49300.0
2006-11-01 15:40:00,24.6,24.61,24.59,24.61,174600.0,12.4361,12.4412,12.4311,12.4412,174600.0
2006-11-01 15:45:00,24.6,24.61,24.59,24.6,127200.0,12.4361,12.4412,12.4311,12.4361,127200.0
2006-11-01 15:50:00,24.6,24.61,24.59,24.6,112800.0,12.4361,12.4412,12.4311,12.4361,112800.0
2006-11-01 15:55:00,24.6,24.62,24.6,24.62,103600.0,12.4361,12.4462,12.4361,12.4462,103600.0
2006-11-02 09:30:00,24.64,24.64,24.4,24.64,358900.0,12.4563,12.4563,12.335,12.4563,358900.0
2006-11-02 09:35:00,24.63,24.69,24.52,24.67,146000.0,12.4513,12.4816,12.3957,12.4715,146000.0
2006-11-02 09:40:00,24.67,24.67,24.56,24.6,164600.0,12.4715,12.4715,12.4159,12.4361,164600.0
2006-11-02 09:45:00,24.58,24.65,24.55,24.59,250100.0,12.426,12.4614,12.4108,12.4311,250100.0
2006-11-02 09:50:00,24.6,24.64,24.59,24.6,148700.0,12.4361,12.4563,12.4311,12.4361,148700.0
2006-11-02 09:55:00,24.61,24.62,24.59,24.61,88800.0,12.4412,12.4462,12.4311,12.4412,88800.0
2006-11-02 10:00:00,24.61,24.85,24.61,24.78,253100.0,12.4412,12.5625,12.4412,12.5271,253100.0
2006-11-02 10:05:00,24.78,24.8,24.69,24.69,110000.0,12.5271,12.5372,12.4816,12.4816,110000.0
2006-11-02 10:10:00,24.7,24.71,24.64,24.64,145300.0,12.4867,12.4917,12.4563,12.4563,145300.0
2006-11-02 10:15:00,24.64,24.67,24.61,24.62,145200.0,12.4563,12.4715,12.4412,12.4462,145200.0
2006-11-02 10:20:00,24.62,24.65,24.6,24.63,79700.0,12.4462,12.4614,12.4361,12.4513,79700.0
2006-11-02 10:25:00,24.63,24.64,24.6,24.63,95300.0,12.4513,12.4563,12.4361,12.4513,95300.0
2006-11-02 10:30:00,24.63,24.63,24.6,24.63,67400.0,12.4513,12.4513,12.4361,12.4513,67400.0
2006-11-02 10:35:00,24.63,24.65,24.62,24.63,136300.0,12.4513,12.4614,12.4462,12.4513,136300.0
2006-11-02 10:40:00,24.64,24.67,24.63,24.66,65900.0,12.4563,12.4715,12.4513,12.4665,65900.0
2006-11-02 10:45:00,24.65,24.66,24.63,24.64,56200.0,12.4614,12.4665,12.4513,12.4563,56200.0
2006-11-02 10:50:00,24.63,24.66,24.63,24.65,79300.0,12.4513,12.4665,12.4513,12.4614,79300.0
2006-11-02 10:55:00,24.65,24.7,24.63,24.68,262300.0,12.4614,12.4867,12.4513,12.4766,262300.0
2006-11-02 11:00:00,24.69,24.74,24.63,24.66,109400.0,12.4816,12.5069,12.4513,12.4665,109400.0
2006-11-02 11:05:00,24.66,24.67,24.63,24.63,53500.0,12.4665,12.4715,12.4513,12.4513,53500.0
2006-11-02 11:10:00,24.64,24.65,24.62,24.65,44300.0,12.4563,12.4614,12.4462,12.4614,44300.0
2006-11-02 11:15:00,24.64,24.68,24.63,24.65,141500.0,12.4563,12.4766,12.4513,12.4614,141500.0
2006-11-02 11:20:00,24.66,24.67,24.63,24.63,89800.0,12.4665,12.4715,12.4513,12.4513,89800.0
2006-11-02 11:25:00,24.63,24.66,24.62,24.65,92500.0,12.4513,12.4665,12.4462,12.4614,92500.0
2006-11-02 11:30:00,24.65,24.65,24.59,24.59,33500.0,12.4614,12.4614,12.4311,12.4311,33500.0
2006-11-02 11:35:00,24.59,24.6,24.58,24.58,56100.0,12.4311,12.4361,12.426,12.426,56100.0
2006-11-02 11:40:00,24.59,24.59,24.57,24.58,26300.0,12.4311,12.4311,12.421,12.426,26300.0
2006-11-02 11:45:00,24.57,24.58,24.53,24.56,69800.0,12.421,12.426,12.4007,12.4159,69800.0
2006-11-02 11:50:00,24.55,24.63,24.55,24.6,181500.0,12.4108,12.4513,12.4108,12.4361,181500.0
2006-11-02 11:55:00,24.6,24.6,24.55,24.56,105400.0,12.4361,12.4361,12.4108,12.4159,105400.0
2006-11-02 12:00:00,24.56,24.57,24.53,24.56,37800.0,12.4159,12.421,12.4007,12.4159,37800.0
2006-11-02 12:05:00,24.56,24.6,24.55,24.56,63600.0,12.4159,12.4361,12.4108,12.4159,63600.0
2006-11-02 12:10:00,24.56,24.59,24.56,24.57,26200.0,12.4159,12.4311,12.4159,12.421,26200.0
2006-11-02 12:15:00,24.57,24.57,24.54,24.56,42400.0,12.421,12.421,12.4058,12.4159,42400.0
2006-11-02 12:20:00,24.57,24.57,24.55,24.56,11200.0,12.421,12.421,12.4108,12.4159,11200.0
2006-11-02 12:25:00,24.55,24.56,24.54,24.56,27200.0,12.4108,12.4159,12.4058,12.4159,27200.0
2006-11-02 12:30:00,24.56,24.56,24.52,24.53,47500.0,12.4159,12.4159,12.3957,12.4007,47500.0
2006-11-02 12:35:00,24.53,24.56,24.51,24.56,67900.0,12.4007,12.4159,12.3906,12.4159,67900.0
2006-11-02 12:40:00,24.56,24.56,24.54,24.56,53600.0,12.4159,12.4159,12.4058,12.4159,53600.0
2006-11-02 12:45:00,24.54,24.54,24.49,24.49,30800.0,12.4058,12.4058,12.3805,12.3805,30800.0
2006-11-02 12:50:00,24.49,24.51,24.48,24.49,45100.0,12.3805,12.3906,12.3755,12.3805,45100.0
2006-11-02 12:55:00,24.49,24.49,24.47,24.48,71200.0,12.3805,12.3805,12.3704,12.3755,71200.0
2006-11-02 13:00:00,24.48,24.48,24.46,24.47,49600.0,12.3755,12.3755,12.3653,12.3704,49600.0
2006-11-02 13:05:00,24.47,24.47,24.45,24.47,45900.0,12.3704,12.3704,12.3603,12.3704,45900.0
2006-11-02 13:10:00,24.46,24.47,24.43,24.44,132600.0,12.3653,12.3704,12.3502,12.3552,132600.0
2006-11-02 13:15:00,24.44,24.49,24.44,24.47,51300.0,12.3552,12.3805,12.3552,12.3704,51300.0
2006-11-02 13:20:00,24.47,24.48,24.42,24.44,51400.0,12.3704,12.3755,12.3451,12.3552,51400.0
2006-11-02 13:25:00,24.45,24.46,24.44,24.45,69700.0,12.3603,12.3653,12.3552,12.3603,69700.0
2006-11-02 13:30:00,24.44,24.45,24.42,24.44,51400.0,12.3552,12.3603,12.3451,12.3552,51400.0
2006-11-02 13:35:00,24.44,24.45,24.42,24.44,64400.0,12.3552,12.3603,12.3451,12.3552,64400.0
2006-11-02 13:40:00,24.45,24.45,24.38,24.4,149000.0,12.3603,12.3603,12.3249,12.335,149000.0
2006-11-02 13:45:00,24.41,24.43,24.4,24.42,39700.0,12.3401,12.3502,12.335,12.3451,39700.0
2006-11-02 13:50:00,24.41,24.42,24.4,24.41,35200.0,12.3401,12.3451,12.335,12.3401,35200.0
2006-11-02 13:55:00,24.41,24.41,24.4,24.4,46300.0,12.3401,12.3401,12.335,12.335,46300.0
2006-11-02 14:00:00,24.41,24.41,24.4,24.4,27200.0,12.3401,12.3401,12.335,12.335,27200.0
2006-11-02 14:05:00,24.41,24.46,24.4,24.45,82400.0,12.3401,12.3653,12.335,12.3603,82400.0
2006-11-02 14:10:00,24.44,24.45,24.4,24.42,30900.0,12.3552,12.3603,12.335,12.3451,30900.0
2006-11-02 14:15:00,24.43,24.47,24.42,24.43,51400.0,12.3502,12.3704,12.3451,12.3502,51400.0
2006-11-02 14:20:00,24.43,24.44,24.4,24.44,49400.0,12.3502,12.3552,12.335,12.3552,49400.0
2006-11-02 14:25:00,24.43,24.46,24.41,24.41,37100.0,12.3502,12.3653,12.3401,12.3401,37100.0
2006-11-02 14:30:00,24.42,24.43,24.4,24.42,38600.0,12.3451,12.3502,12.335,12.3451,38600.0
2006-11-02 14:35:00,24.42,24.45,24.4,24.41,67300.0,12.3451,12.3603,12.335,12.3401,67300.0
2006-11-02 14:40:00,24.41,24.42,24.4,24.41,19000.0,12.3401,12.3451,12.335,12.3401,19000.0
2006-11-02 14:45:00,24.41,24.41,24.38,24.39,51900.0,12.3401,12.3401,12.3249,12.33,51900.0
2006-11-02 14:50:00,24.4,24.4,24.37,24.38,86500.0,12.335,12.335,12.3199,12.3249,86500.0
2006-11-02 14:55:00,24.38,24.39,24.38,24.38,30300.0,12.3249,12.33,12.3249,12.3249,30300.0
2006-11-02 15:00:00,24.39,24.39,24.37,24.38,54700.0,12.33,12.33,12.3199,12.3249,54700.0
2006-11-02 15:05:00,24.38,24.39,24.37,24.37,60900.0,12.3249,12.33,12.3199,12.3199,60900.0
2006-11-02 15:10:00,24.37,24.4,24.3,24.39,60900.0,12.3199,12.335,12.2845,12.33,60900.0
2006-11-02 15:15:00,24.39,24.41,24.39,24.4,44400.0,12.33,12.3401,12.33,12.335,44400.0
2006-11-02 15:20:00,24.41,24.44,24.4,24.44,46700.0,12.3401,12.3552,12.335,12.3552,46700.0
2006-11-02 15:25:00,24.43,24.44,24.4,24.4,48600.0,12.3502,12.3552,12.335,12.335,48600.0
2006-11-02 15:30:00,24.41,24.42,24.39,24.42,58100.0,12.3401,12.3451,12.33,12.3451,58100.0
2006-11-02 15:35:00,24.42,24.42,24.4,24.41,83100.0,12.3451,12.3451,12.335,12.3401,83100.0
2006-11-02 15:40:00,24.41,24.42,24.39,24.4,187400.0,12.3401,12.3451,12.33,12.335,187400.0
2006-11-02 15:45:00,24.41,24.42,24.39,24.4,111500.0,12.3401,12.3451,12.33,12.335,111500.0
2006-11-02 15:50:00,24.4,24.46,24.39,24.45,208800.0,12.335,12.3653,12.33,12.3603,208800.0
2006-11-02 15:55:00,24.44,24.47,24.43,24.47,283900.0,12.3552,12.3704,12.3502,12.3704,283900.0
2006-11-03 09:30:00,24.57,24.6,24.45,24.49,154100.0,12.421,12.4361,12.3603,12.3805,154100.0
2006-11-03 09:35:00,24.48,24.49,24.45,24.49,67700.0,12.3755,12.3805,12.3603,12.3805,67700.0
2006-11-03 09:40:00,24.49,24.5,24.44,24.45,154700.0,12.3805,12.3856,12.3552,12.3603,154700.0
2006-11-03 09:45:00,24.45,24.46,24.36,24.38,110200.0,12.3603,12.3653,12.3148,12.3249,110200.0
2006-11-03 09:50:00,24.39,24.44,24.37,24.43,53300.0,12.33,12.3552,12.3199,12.3502,53300.0
2006-11-03 09:55:00,24.42,24.43,24.33,24.41,132900.0,12.3451,12.3502,12.2996,12.3401,132900.0
2006-11-03 10:00:00,24.4,24.43,24.34,24.39,121800.0,12.335,12.3502,12.3047,12.33,121800.0
2006-11-03 10:05:00,24.4,24.44,24.35,24.35,85800.0,12.335,12.3552,12.3097,12.3097,85800.0
2006-11-03 10:10:00,24.36,24.39,24.35,24.36,52800.0,12.3148,12.33,12.3097,12.3148,52800.0
2006-11-03 10:15:00,24.37,24.38,24.36,24.37,37700.0,12.3199,12.3249,12.3148,12.3199,37700.0
2006-11-03 10:20:00,24.38,24.4,24.36,24.39,43400.0,12.3249,12.335,12.3148,12.33,43400.0
2006-11-03 10:25:00,24.39,24.39,24.35,24.35,37000.0,12.33,12.33,12.3097,12.3097,37000.0
2006-11-03 10:30:00,24.35,24.36,24.32,24.35,56200.0,12.3097,12.3148,12.2946,12.3097,56200.0
2006-11-03 10:35:00,24.35,24.39,24.34,24.39,132300.0,12.3097,12.33,12.3047,12.33,132300.0
2006-11-03 10:40:00,24.39,24.41,24.38,24.4,34400.0,12.33,12.3401,12.3249,12.335,34400.0
2006-11-03 10:45:00,24.4,24.41,24.39,24.39,74700.0,12.335,12.3401,12.33,12.33,74700.0
2006-11-03 10:50:00,24.39,24.49,24.39,24.45,158100.0,12.33,12.3805,12.33,12.3603,158100.0
2006-11-03 10:55:00,24.44,24.55,24.39,24.47,152100.0,12.3552,12.4108,12.33,12.3704,152100.0
2006-11-03 11:00:00,24.46,24.47,24.43,24.45,70300.0,12.3653,12.3704,12.3502,12.3603,70300.0
2006-11-03 11:05:00,24.44,24.45,24.4,24.4,54000.0,12.3552,12.3603,12.335,12.335,54000.0
2006-11-03 11:10:00,24.4,24.43,24.39,24.42,66100.0,12.335,12.3502,12.33,12.3451,66100.0
2006-11-03 11:15:00,24.41,24.42,24.39,24.41,191400.0,12.3401,12.3451,12.33,12.3401,191400.0
2006-11-03 11:20:00,24.41,24.43,24.41,24.41,55700.0,12.3401,12.3502,12.3401,12.3401,55700.0
2006-11-03 11:25:00,24.41,24.43,24.4,24.42,26500.0,12.3401,12.3502,12.335,12.3451,26500.0
2006-11-03 11:30:00,24.42,24.42,24.41,24.42,33100.0,12.3451,12.3451,12.3401,12.3451,33100.0
2006-11-03 11:35:00,24.42,24.42,24.41,24.41,25600.0,12.3451,12.3451,12.3401,12.3401,25600.0
2006-11-03 11:40:00,24.41,24.42,24.41,24.41,39800.0,12.3401,12.3451,12.3401,12.3401,39800.0
2006-11-03 11:45:00,24.41,24.45,24.41,24.42,67000.0,12.3401,12.3603,12.3401,12.3451,67000.0
2006-11-03 11:50:00,24.42,24.42,24.41,24.42,19800.0,12.3451,12.3451,12.3401,12.3451,19800.0
2006-11-03 11:55:00,24.41,24.45,24.41,24.45,39100.0,12.3401,12.3603,12.3401,12.3603,39100.0
2006-11-03 12:00:00,24.44,24.45,24.42,24.43,62000.0,12.3552,12.3603,12.3451,12.3502,62000.0
2006-11-03 12:05:00,24.43,24.44,24.41,24.44,29300.0,12.3502,12.3552,12.3401,12.3552,29300.0
2006-11-03 12:10:00,24.43,24.44,24.41,24.44,37400.0,12.3502,12.3552,12.3401,12.3552,37400.0
2006-11-03 12:15:00,24.43,24.46,24.43,24.46,43700.0,12.3502,12.3653,12.3502,12.3653,43700.0
2006-11-03 12:20:00,24.45,24.46,24.45,24.46,15000.0,12.3603,12.3653,12.3603,12.3653,15000.0
2006-11-03 12:25:00,24.46,24.47,24.45,24.46,19100.0,12.3653,12.3704,12.3603,12.3653,19100.0
2006-11-03 12:30:00,24.46,24.46,24.43,24.46,77300.0,12.3653,12.3653,12.3502,12.3653,77300.0
2006-11-03 12:35:00,24.46,24.47,24.45,24.46,65500.0,12.3653,12.3704,12.3603,12.3653,65500.0
2006-11-03 12:40:00,24.46,24.46,24.45,24.45,21400.0,12.3653,12.3653,12.3603,12.3603,21400.0
2006-11-03 12:45:00,24.45,24.46,24.44,24.45,28800.0,12.3603,12.3653,12.3552,12.3603,28800.0
2006-11-03 12:50:00,24.45,24.47,24.41,24.41,51700.0,12.3603,12.3704,12.3401,12.3401,51700.0
2006-11-03 12:55:00,24.41,24.45,24.41,24.43,67700.0,12.3401,12.3603,12.3401,12.3502,67700.0
2006-11-03 13:00:00,24.43,24.44,24.42,24.43,35300.0,12.3502,12.3552,12.3451,12.3502,35300.0
2006-11-03 13:05:00,24.43,24.44,24.42,24.43,31500.0,12.3502,12.3552,12.3451,12.3502,31500.0
2006-11-03 13:10:00,24.44,24.46,24.43,24.46,35400.0,12.3552,12.3653,12.3502,12.3653,35400.0
2006-11-03 13:15:00,24.46,24.46,24.44,24.46,22500.0,12.3653,12.3653,12.3552,12.3653,22500.0
2006-11-03 13:20:00,24.45,24.51,24.45,24.51,72100.0,12.3603,12.3906,12.3603,12.3906,72100.0
2006-11-03 13:25:00,24.51,24.52,24.48,24.5,143200.0,12.3906,12.3957,12.3755,12.3856,143200.0
2006-11-03 13:30:00,24.49,24.51,24.48,24.49,26000.0,12.3805,12.3906,12.3755,12.3805,26000.0
2006-11-03 13:35:00,24.49,24.51,24.49,24.5,46000.0,12.3805,12.3906,12.3805,12.3856,46000.0
2006-11-03 13:40:00,24.5,24.52,24.44,24.5,70800.0,12.3856,12.3957,12.3552,12.3856,70800.0
2006-11-03 13:45:00,24.51,24.51,24.46,24.48,31300.0,12.3906,12.3906,12.3653,12.3755,31300.0
2006-11-03 13:50:00,24.48,24.48,24.47,24.47,13700.0,12.3755,12.3755,12.3704,12.3704,13700.0
2006-11-03 13:55:00,24.47,24.47,24.43,24.46,54700.0,12.3704,12.3704,12.3502,12.3653,54700.0
2006-11-03 14:00:00,24.45,24.46,24.44,24.45,31400.0,12.3603,12.3653,12.3552,12.3603,31400.0
2006-11-03 14:05:00,24.45,24.46,24.43,24.45,48000.0,12.3603,12.3653,12.3502,12.3603,48000.0
2006-11-03 14:10:00,24.46,24.46,24.44,24.45,44000.0,12.3653,12.3653,12.3552,12.3603,44000.0
2006-11-03 14:15:00,24.45,24.46,24.44,24.45,45600.0,12.3603,12.3653,12.3552,12.3603,45600.0
2006-11-03 14:20:00,24.45,24.46,24.45,24.46,44000.0,12.3603,12.3653,12.3603,12.3653,44000.0
2006-11-03 14:25:00,24.46,24.48,24.45,24.48,90500.0,12.3653,12.3755,12.3603,12.3755,90500.0
2006-11-03 14:30:00,24.48,24.48,24.46,24.48,21900.0,12.3755,12.3755,12.3653,12.3755,21900.0
2006-11-03 14:35:00,24.48,24.49,24.46,24.46,77200.0,12.3755,12.3805,12.3653,12.3653,77200.0
2006-11-03 14:40:00,24.46,24.49,24.45,24.48,59000.0,12.3653,12.3805,12.3603,12.3755,59000.0
2006-11-03 14:45:00,24.48,24.48,24.47,24.47,16400.0,12.3755,12.3755,12.3704,12.3704,16400.0
2006-11-03 14:50:00,24.47,24.49,24.47,24.48,117200.0,12.3704,12.3805,12.3704,12.3755,117200.0
2006-11-03 14:55:00,24.48,24.49,24.46,24.46,64700.0,12.3755,12.3805,12.3653,12.3653,64700.0
2006-11-03 15:00:00,24.47,24.51,24.47,24.49,133600.0,12.3704,12.3906,12.3704,12.3805,133600.0
2006-11-03 15:05:00,24.5,24.51,24.46,24.49,118600.0,12.3856,12.3906,12.3653,12.3805,118600.0
2006-11-03 15:10:00,24.49,24.49,24.46,24.47,78800.0,12.3805,12.3805,12.3653,12.3704,78800.0
2006-11-03 15:15:00,24.47,24.51,24.47,24.5,73000.0,12.3704,12.3906,12.3704,12.3856,73000.0
2006-11-03 15:20:00,24.5,24.51,24.49,24.5,75100.0,12.3856,12.3906,12.3805,12.3856,75100.0
2006-11-03 15:25:00,24.49,24.53,24.49,24.53,69000.0,12.3805,12.4007,12.3805,12.4007,69000.0
2006-11-03 15:30:00,24.53,24.58,24.47,24.58,172900.0,12.4007,12.426,12.3704,12.426,172900.0
2006-11-03 15:35:00,24.58,24.6,24.55,24.55,119200.0,12.426,12.4361,12.4108,12.4108,119200.0
2006-11-03 15:40:00,24.55,24.55,24.48,24.48,108000.0,12.4108,12.4108,12.3755,12.3755,108000.0
2006-11-03 15:45:00,24.48,24.49,24.45,24.48,119100.0,12.3755,12.3805,12.3603,12.3755,119100.0
2006-11-03 15:50:00,24.48,24.54,24.46,24.53,250800.0,12.3755,12.4058,12.3653,12.4007,250800.0
2006-11-03 15:55:00,24.53,24.55,24.5,24.53,288500.0,12.4007,12.4108,12.3856,12.4007,288500.0
2006-11-06 09:30:00,24.49,24.63,24.49,24.57,112900.0,12.3805,12.4513,12.3805,12.421,112900.0
2006-11-06 09:35:00,24.58,24.63,24.55,24.6,108200.0,12.426,12.4513,12.4108,12.4361,108200.0
2006-11-06 09:40:00,24.6,24.65,24.57,24.64,79000.0,12.4361,12.4614,12.421,12.4563,79000.0
2006-11-06 09:45:00,24.65,24.67,24.62,24.66,97900.0,12.4614,12.4715,12.4462,12.4665,97900.0
2006-11-06 09:50:00,24.65,24.7,24.65,24.7,83400.0,12.4614,12.4867,12.4614,12.4867,83400.0
2006-11-06 09:55:00,24.7,24.72,24.68,24.68,57100.0,12.4867,12.4968,12.4766,12.4766,57100.0
2006-11-06 10:00:00,24.68,24.74,24.68,24.69,82200.0,12.4766,12.5069,12.4766,12.4816,82200.0
2006-11-06 10:05:00,24.69,24.75,24.68,24.74,74100.0,12.4816,12.512,12.4766,12.5069,74100.0
2006-11-06 10:10:00,24.74,24.76,24.73,24.76,95200.0,12.5069,12.517,12.5018,12.517,95200.0
2006-11-06 10:15:00,24.76,24.81,24.74,24.76,112800.0,12.517,12.5423,12.5069,12.517,112800.0
2006-11-06 10:20:00,24.76,24.77,24.69,24.7,62300.0,12.517,12.5221,12.4816,12.4867,62300.0
2006-11-06 10:25:00,24.7,24.72,24.65,24.67,70900.0,12.4867,12.4968,12.4614,12.4715,70900.0
2006-11-06 10:30:00,24.67,24.73,24.67,24.68,73000.0,12.4715,12.5018,12.4715,12.4766,73000.0
2006-11-06 10:35:00,24.7,24.72,24.69,24.7,42900.0,12.4867,12.4968,12.4816,12.4867,42900.0
2006-11-06 10:40:00,24.71,24.71,24.67,24.67,49000.0,12.4917,12.4917,12.4715,12.4715,49000.0
2006-11-06 10:45:00,24.68,24.68,24.65,24.68,58900.0,12.4766,12.4766,12.4614,12.4766,58900.0
2006-11-06 10:50:00,24.68,24.72,24.68,24.72,54100.0,12.4766,12.4968,12.4766,12.4968,54100.0
2006-11-06 10:55:00,24.72,24.74,24.7,24.73,66500.0,12.4968,12.5069,12.4867,12.5018,66500.0
2006-11-06 11:00:00,24.74,24.74,24.69,24.69,58500.0,12.5069,12.5069,12.4816,12.4816,58500.0
2006-11-06 11:05:00,24.7,24.71,24.68,24.7,100800.0,12.4867,12.4917,12.4766,12.4867,100800.0
2006-11-06 11:10:00,24.71,24.75,24.71,24.74,49700.0,12.4917,12.512,12.4917,12.5069,49700.0
2006-11-06 11:15:00,24.75,24.75,24.71,24.71,49200.0,12.512,12.512,12.4917,12.4917,49200.0
2006-11-06 11:20:00,24.71,24.73,24.69,24.71,47000.0,12.4917,12.5018,12.4816,12.4917,47000.0
2006-11-06 11:25:00,24.7,24.71,24.69,24.7,45600.0,12.4867,12.4917,12.4816,12.4867,45600.0
2006-11-06 11:30:00,24.7,24.71,24.69,24.71,26500.0,12.4867,12.4917,12.4816,12.4917,26500.0
2006-11-06 11:35:00,24.71,24.73,24.7,24.73,31800.0,12.4917,12.5018,12.4867,12.5018,31800.0
2006-11-06 11:40:00,24.73,24.75,24.72,24.74,39400.0,12.5018,12.512,12.4968,12.5069,39400.0
2006-11-06 11:45:00,24.74,24.78,24.74,24.76,73700.0,12.5069,12.5271,12.5069,12.517,73700.0
2006-11-06 11:50:00,24.75,24.76,24.73,24.74,40300.0,12.512,12.517,12.5018,12.5069,40300.0
2006-11-06 11:55:00,24.74,24.75,24.74,24.74,22300.0,12.5069,12.512,12.5069,12.5069,22300.0
2006-11-06 12:00:00,24.74,24.75,24.72,24.72,48200.0,12.5069,12.512,12.4968,12.4968,48200.0
2006-11-06 12:05:00,24.72,24.73,24.69,24.7,346700.0,12.4968,12.5018,12.4816,12.4867,346700.0
2006-11-06 12:10:00,24.7,24.72,24.7,24.7,111400.0,12.4867,12.4968,12.4867,12.4867,111400.0
2006-11-06 12:15:00,24.7,24.73,24.69,24.72,119000.0,12.4867,12.5018,12.4816,12.4968,119000.0
2006-11-06 12:20:00,24.71,24.72,24.7,24.7,32700.0,12.4917,12.4968,12.4867,12.4867,32700.0
2006-11-06 12:25:00,24.7,24.71,24.68,24.7,37400.0,12.4867,12.4917,12.4766,12.4867,37400.0
2006-11-06 12:30:00,24.69,24.7,24.69,24.69,30100.0,12.4816,12.4867,12.4816,12.4816,30100.0
2006-11-06 12:35:00,24.69,24.7,24.69,24.69,21200.0,12.4816,12.4867,12.4816,12.4816,21200.0
2006-11-06 12:40:00,24.69,24.71,24.69,24.7,53600.0,12.4816,12.4917,12.4816,12.4867,53600.0
2006-11-06 12:45:00,24.71,24.71,24.7,24.7,44900.0,12.4917,12.4917,12.4867,12.4867,44900.0
2006-11-06 12:50:00,24.71,24.73,24.7,24.72,61800.0,12.4917,12.5018,12.4867,12.4968,61800.0
2006-11-06 12:55:00,24.72,24.73,24.71,24.71,38000.0,12.4968,12.5018,12.4917,12.4917,38000.0
2006-11-06 13:00:00,24.71,24.72,24.71,24.72,28300.0,12.4917,12.4968,12.4917,12.4968,28300.0
2006-11-06 13:05:00,24.71,24.75,24.71,24.75,47500.0,12.4917,12.512,12.4917,12.512,47500.0
2006-11-06 13:10:00,24.75,24.75,24.74,24.75,70900.0,12.512,12.512,12.5069,12.512,70900.0
2006-11-06 13:15:00,24.75,24.77,24.75,24.75,32000.0,12.512,12.5221,12.512,12.512,32000.0
2006-11-06 13:20:00,24.75,24.78,24.75,24.77,48300.0,12.512,12.5271,12.512,12.5221,48300.0
2006-11-06 13:25:00,24.78,24.79,24.76,24.78,98600.0,12.5271,12.5322,12.517,12.5271,98600.0
2006-11-06 13:30:00,24.78,24.79,24.76,24.76,20100.0,12.5271,12.5322,12.517,12.517,20100.0
2006-11-06 13:35:00,24.76,24.78,24.72,24.72,44100.0,12.517,12.5271,12.4968,12.4968,44100.0
2006-11-06 13:40:00,24.72,24.73,24.69,24.69,55000.0,12.4968,12.5018,12.4816,12.4816,55000.0
2006-11-06 13:45:00,24.7,24.71,24.69,24.69,57400.0,12.4867,12.4917,12.4816,12.4816,57400.0
2006-11-06 13:50:00,24.69,24.72,24.69,24.72,88900.0,12.4816,12.4968,12.4816,12.4968,88900.0
2006-11-06 13:55:00,24.72,24.72,24.71,24.71,14900.0,12.4968,12.4968,12.4917,12.4917,14900.0
2006-11-06 14:00:00,24.71,24.72,24.71,24.71,37300.0,12.4917,12.4968,12.4917,12.4917,37300.0
2006-11-06 14:05:00,24.71,24.72,24.7,24.71,29600.0,12.4917,12.4968,12.4867,12.4917,29600.0
2006-11-06 14:10:00,24.7,24.71,24.69,24.71,67700.0,12.4867,12.4917,12.4816,12.4917,67700.0
2006-11-06 14:15:00,24.71,24.72,24.71,24.71,19700.0,12.4917,12.4968,12.4917,12.4917,19700.0
2006-11-06 14:20:00,24.72,24.72,24.71,24.71,21300.0,12.4968,12.4968,12.4917,12.4917,21300.0
2006-11-06 14:25:00,24.71,24.72,24.69,24.71,111000.0,12.4917,12.4968,12.4816,12.4917,111000.0
2006-11-06 14:30:00,24.71,24.72,24.7,24.7,115200.0,12.4917,12.4968,12.4867,12.4867,115200.0
2006-11-06 14:35:00,24.7,24.72,24.7,24.71,91300.0,12.4867,12.4968,12.4867,12.4917,91300.0
2006-11-06 14:40:00,24.72,24.72,24.71,24.72,19200.0,12.4968,12.4968,12.4917,12.4968,19200.0
2006-11-06 14:45:00,24.71,24.72,24.71,24.71,38400.0,12.4917,12.4968,12.4917,12.4917,38400.0
2006-11-06 14:50:00,24.71,24.72,24.71,24.71,25100.0,12.4917,12.4968,12.4917,12.4917,25100.0
2006-11-06 14:55:00,24.71,24.72,24.71,24.71,45100.0,12.4917,12.4968,12.4917,12.4917,45100.0
2006-11-06 15:00:00,24.71,24.73,24.71,24.73,69300.0,12.4917,12.5018,12.4917,12.5018,69300.0
2006-11-06 15:05:00,24.73,24.74,24.72,24.74,87600.0,12.5018,12.5069,12.4968,12.5069,87600.0
2006-11-06 15:10:00,24.74,24.75,24.73,24.74,52500.0,12.5069,12.512,12.5018,12.5069,52500.0
2006-11-06 15:15:00,24.73,24.75,24.73,24.75,148300.0,12.5018,12.512,12.5018,12.512,148300.0
2006-11-06 15:20:00,24.75,24.76,24.74,24.74,58400.0,12.512,12.517,12.5069,12.5069,58400.0
2006-11-06 15:25:00,24.75,24.75,24.74,24.75,40800.0,12.512,12.512,12.5069,12.512,40800.0
2006-11-06 15:30:00,24.74,24.75,24.72,24.73,102100.0,12.5069,12.512,12.4968,12.5018,102100.0
2006-11-06 15:35:00,24.73,24.74,24.69,24.7,235500.0,12.5018,12.5069,12.4816,12.4867,235500.0
2006-11-06 15:40:00,24.7,24.72,24.69,24.72,255900.0,12.4867,12.4968,12.4816,12.4968,255900.0
2006-11-06 15:45:00,24.71,24.74,24.69,24.7,147400.0,12.4917,12.5069,12.4816,12.4867,147400.0
2006-11-06 15:50:00,24.71,24.71,24.69,24.7,174100.0,12.4917,12.4917,12.4816,12.4867,174100.0
2006-11-06 15:55:00,24.71,24.73,24.69,24.71,835300.0,12.4917,12.5018,12.4816,12.4917,835300.0
2006-11-07 09:30:00,24.8,24.81,24.63,24.79,222000.0,12.5372,12.5423,12.4513,12.5322,222000.0
2006-11-07 09:35:00,24.78,24.88,24.78,24.86,99500.0,12.5271,12.5777,12.5271,12.5676,99500.0
2006-11-07 09:40:00,24.85,24.91,24.83,24.89,161700.0,12.5625,12.5928,12.5524,12.5827,161700.0
2006-11-07 09:45:00,24.89,24.93,24.86,24.92,85400.0,12.5827,12.6029,12.5676,12.5979,85400.0
2006-11-07 09:50:00,24.93,24.93,24.86,24.91,98600.0,12.6029,12.6029,12.5676,12.5928,98600.0
2006-11-07 09:55:00,24.91,24.92,24.85,24.92,114700.0,12.5928,12.5979,12.5625,12.5979,114700.0
2006-11-07 10:00:00,24.92,24.92,24.87,24.9,51600.0,12.5979,12.5979,12.5726,12.5878,51600.0
2006-11-07 10:05:00,24.89,24.93,24.88,24.93,127800.0,12.5827,12.6029,12.5777,12.6029,127800.0
2006-11-07 10:10:00,24.93,24.99,24.92,24.98,122100.0,12.6029,12.6333,12.5979,12.6282,122100.0
2006-11-07 10:15:00,24.98,25.0,24.93,25.0,237100.0,12.6282,12.6383,12.6029,12.6383,237100.0
2006-11-07 10:20:00,25.0,25.0,24.93,24.97,143700.0,12.6383,12.6383,12.6029,12.6232,143700.0
2006-11-07 10:25:00,24.97,24.99,24.92,24.92,66100.0,12.6232,12.6333,12.5979,12.5979,66100.0
2006-11-07 10:30:00,24.93,24.96,24.93,24.96,78600.0,12.6029,12.6181,12.6029,12.6181,78600.0
2006-11-07 10:35:00,24.96,24.99,24.93,24.94,49700.0,12.6181,12.6333,12.6029,12.608,49700.0
2006-11-07 10:40:00,24.94,24.95,24.93,24.94,41800.0,12.608,12.6131,12.6029,12.608,41800.0
2006-11-07 10:45:00,24.94,24.94,24.88,24.89,65500.0,12.608,12.608,12.5777,12.5827,65500.0
2006-11-07 10:50:00,24.89,24.9,24.88,24.88,33800.0,12.5827,12.5878,12.5777,12.5777,33800.0
2006-11-07 10:55:00,24.89,24.9,24.87,24.9,63300.0,12.5827,12.5878,12.5726,12.5878,63300.0
2006-11-07 11:00:00,24.89,24.93,24.89,24.9,141200.0,12.5827,12.6029,12.5827,12.5878,141200.0
2006-11-07 11:05:00,24.91,24.91,24.87,24.89,48500.0,12.5928,12.5928,12.5726,12.5827,48500.0
2006-11-07 11:10:00,24.89,24.9,24.87,24.88,30200.0,12.5827,12.5878,12.5726,12.5777,30200.0
2006-11-07 11:15:00,24.88,24.88,24.86,24.86,26000.0,12.5777,12.5777,12.5676,12.5676,26000.0
2006-11-07 11:20:00,24.86,24.87,24.86,24.87,31800.0,12.5676,12.5726,12.5676,12.5726,31800.0
2006-11-07 11:25:00,24.86,24.87,24.84,24.84,42500.0,12.5676,12.5726,12.5575,12.5575,42500.0
2006-11-07 11:30:00,24.84,24.89,24.84,24.89,51900.0,12.5575,12.5827,12.5575,12.5827,51900.0
2006-11-07 11:35:00,24.88,24.91,24.87,24.89,154600.0,12.5777,12.5928,12.5726,12.5827,154600.0
2006-11-07 11:40:00,24.88,24.9,24.85,24.86,56600.0,12.5777,12.5878,12.5625,12.5676,56600.0
2006-11-07 11:45:00,24.87,24.89,24.86,24.87,40700.0,12.5726,12.5827,12.5676,12.5726,40700.0
2006-11-07 11:50:00,24.87,24.87,24.84,24.84,36500.0,12.5726,12.5726,12.5575,12.5575,36500.0
2006-11-07 11:55:00,24.85,24.85,24.83,24.83,57100.0,12.5625,12.5625,12.5524,12.5524,57100.0
2006-11-07 12:00:00,24.84,24.84,24.82,24.82,42300.0,12.5575,12.5575,12.5473,12.5473,42300.0
2006-11-07 12:05:00,24.82,24.84,24.81,24.84,22200.0,12.5473,12.5575,12.5423,12.5575,22200.0
2006-11-07 12:10:00,24.83,24.89,24.83,24.89,71300.0,12.5524,12.5827,12.5524,12.5827,71300.0
2006-11-07 12:15:00,24.88,24.91,24.88,24.88,57500.0,12.5777,12.5928,12.5777,12.5777,57500.0
2006-11-07 12:20:00,24.89,24.91,24.88,24.91,51000.0,12.5827,12.5928,12.5777,12.5928,51000.0
2006-11-07 12:25:00,24.9,24.9,24.88,24.89,29900.0,12.5878,12.5878,12.5777,12.5827,29900.0
2006-11-07 12:30:00,24.88,24.94,24.88,24.92,163700.0,12.5777,12.608,12.5777,12.5979,163700.0
2006-11-07 12:35:00,24.92,24.98,24.92,24.98,88600.0,12.5979,12.6282,12.5979,12.6282,88600.0
2006-11-07 12:40:00,24.98,25.0,24.97,24.97,95400.0,12.6282,12.6383,12.6232,12.6232,95400.0
2006-11-07 12:45:00,24.97,24.99,24.97,24.99,142400.0,12.6232,12.6333,12.6232,12.6333,142400.0
2006-11-07 12:50:00,25.0,25.05,24.99,25.05,305100.0,12.6383,12.6636,12.6333,12.6636,305100.0
2006-11-07 12:55:00,25.05,25.08,25.01,25.08,80400.0,12.6636,12.6788,12.6434,12.6788,80400.0
2006-11-07 13:00:00,25.08,25.14,25.06,25.14,146400.0,12.6788,12.7091,12.6687,12.7091,146400.0
2006-11-07 13:05:00,25.14,25.15,25.08,25.08,122700.0,12.7091,12.7142,12.6788,12.6788,122700.0
2006-11-07 13:10:00,25.07,25.13,25.06,25.12,62200.0,12.6737,12.7041,12.6687,12.699,62200.0
2006-11-07 13:15:00,25.11,25.14,25.05,25.08,97300.0,12.6939,12.7091,12.6636,12.6788,97300.0
2006-11-07 13:20:00,25.09,25.1,25.05,25.09,88200.0,12.6838,12.6889,12.6636,12.6838,88200.0
2006-11-07 13:25:00,25.09,25.09,25.03,25.05,69300.0,12.6838,12.6838,12.6535,12.6636,69300.0
2006-11-07 13:30:00,25.04,25.05,24.99,25.04,88800.0,12.6586,12.6636,12.6333,12.6586,88800.0
2006-11-07 13:35:00,25.03,25.06,25.02,25.06,87500.0,12.6535,12.6687,12.6484,12.6687,87500.0
2006-11-07 13:40:00,25.06,25.12,25.05,25.06,133600.0,12.6687,12.699,12.6636,12.6687,133600.0
2006-11-07 13:45:00,25.07,25.12,25.06,25.1,100900.0,12.6737,12.699,12.6687,12.6889,100900.0
2006-11-07 13:50:00,25.1,25.14,25.1,25.12,79300.0,12.6889,12.7091,12.6889,12.699,79300.0
2006-11-07 13:55:00,25.12,25.12,25.09,25.11,110000.0,12.699,12.699,12.6838,12.6939,110000.0
2006-11-07 14:00:00,25.12,25.13,25.09,25.11,96800.0,12.699,12.7041,12.6838,12.6939,96800.0
2006-11-07 14:05:00,25.11,25.11,25.09,25.1,59500.0,12.6939,12.6939,12.6838,12.6889,59500.0
2006-11-07 14:10:00,25.09,25.1,25.08,25.1,90200.0,12.6838,12.6889,12.6788,12.6889,90200.0
2006-11-07 14:15:00,25.09,25.1,25.05,25.06,65200.0,12.6838,12.6889,12.6636,12.6687,65200.0
2006-11-07 14:20:00,25.06,25.08,25.03,25.05,46400.0,12.6687,12.6788,12.6535,12.6636,46400.0
2006-11-07 14:25:00,25.05,25.06,24.99,25.0,73200.0,12.6636,12.6687,12.6333,12.6383,73200.0
2006-11-07 14:30:00,24.99,25.0,24.95,24.99,82500.0,12.6333,12.6383,12.6131,12.6333,82500.0
2006-11-07 14:35:00,24.98,25.02,24.98,25.01,134000.0,12.6282,12.6484,12.6282,12.6434,134000.0
2006-11-07 14:40:00,25.0,25.01,24.99,25.01,34300.0,12.6383,12.6434,12.6333,12.6434,34300.0
2006-11-07 14:45:00,25.0,25.02,25.0,25.02,50200.0,12.6383,12.6484,12.6383,12.6484,50200.0
2006-11-07 14:50:00,25.01,25.04,25.01,25.02,76700.0,12.6434,12.6586,12.6434,12.6484,76700.0
2006-11-07 14:55:00,25.03,25.03,24.99,25.0,67000.0,12.6535,12.6535,12.6333,12.6383,67000.0
2006-11-07 15:00:00,25.0,25.01,25.0,25.01,30000.0,12.6383,12.6434,12.6383,12.6434,30000.0
2006-11-07 15:05:00,25.0,25.07,24.98,25.07,83100.0,12.6383,12.6737,12.6282,12.6737,83100.0
2006-11-07 15:10:00,25.07,25.1,25.03,25.07,191600.0,12.6737,12.6889,12.6535,12.6737,191600.0
2006-11-07 15:15:00,25.07,25.08,25.05,25.07,57000.0,12.6737,12.6788,12.6636,12.6737,57000.0
2006-11-07 15:20:00,25.07,25.09,25.06,25.09,64700.0,12.6737,12.6838,12.6687,12.6838,64700.0
2006-11-07 15:25:00,25.09,25.16,25.08,25.15,221200.0,12.6838,12.7192,12.6788,12.7142,221200.0
2006-11-07 15:30:00,25.15,25.16,25.09,25.13,162200.0,12.7142,12.7192,12.6838,12.7041,162200.0
2006-11-07 15:35:00,25.13,25.14,25.1,25.1,102700.0,12.7041,12.7091,12.6889,12.6889,102700.0
2006-11-07 15:40:00,25.11,25.16,25.1,25.16,194200.0,12.6939,12.7192,12.6889,12.7192,194200.0
2006-11-07 15:45:00,25.16,25.16,25.11,25.12,152500.0,12.7192,12.7192,12.6939,12.699,152500.0
2006-11-07 15:50:00,25.12,25.13,25.06,25.07,222200.0,12.699,12.7041,12.6687,12.6737,222200.0
2006-11-07 15:55:00,25.06,25.07,25.03,25.04,280700.0,12.6687,12.6737,12.6535,12.6586,280700.0
2006-11-08 09:30:00,24.87,25.0,24.8,24.81,232200.0,12.5726,12.6383,12.5372,12.5423,232200.0
2006-11-08 09:35:00,24.81,24.81,24.75,24.79,205400.0,12.5423,12.5423,12.512,12.5322,205400.0
2006-11-08 09:40:00,24.79,24.85,24.77,24.83,196700.0,12.5322,12.5625,12.5221,12.5524,196700.0
2006-11-08 09:45:00,24.85,24.97,24.83,24.92,176900.0,12.5625,12.6232,12.5524,12.5979,176900.0
2006-11-08 09:50:00,24.92,24.94,24.82,24.88,179100.0,12.5979,12.608,12.5473,12.5777,179100.0
2006-11-08 09:55:00,24.88,24.89,24.81,24.82,187100.0,12.5777,12.5827,12.5423,12.5473,187100.0
2006-11-08 10:00:00,24.83,24.83,24.77,24.78,104200.0,12.5524,12.5524,12.5221,12.5271,104200.0
2006-11-08 10:05:00,24.78,24.8,24.77,24.79,82200.0,12.5271,12.5372,12.5221,12.5322,82200.0
2006-11-08 10:10:00,24.78,24.78,24.74,24.77,155900.0,12.5271,12.5271,12.5069,12.5221,155900.0
2006-11-08 10:15:00,24.77,24.82,24.76,24.76,172400.0,12.5221,12.5473,12.517,12.517,172400.0
2006-11-08 10:20:00,24.76,24.76,24.65,24.65,154200.0,12.517,12.517,12.4614,12.4614,154200.0
2006-11-08 10:25:00,24.66,24.73,24.64,24.7,219600.0,12.4665,12.5018,12.4563,12.4867,219600.0
2006-11-08 10:30:00,24.7,24.72,24.7,24.71,105300.0,12.4867,12.4968,12.4867,12.4917,105300.0
2006-11-08 10:35:00,24.7,24.75,24.7,24.72,150200.0,12.4867,12.512,12.4867,12.4968,150200.0
2006-11-08 10:40:00,24.72,24.76,24.71,24.76,106000.0,12.4968,12.517,12.4917,12.517,106000.0
2006-11-08 10:45:00,24.76,24.83,24.74,24.81,229600.0,12.517,12.5524,12.5069,12.5423,229600.0
2006-11-08 10:50:00,24.81,24.81,24.73,24.78,126600.0,12.5423,12.5423,12.5018,12.5271,126600.0
2006-11-08 10:55:00,24.78,24.78,24.75,24.75,46600.0,12.5271,12.5271,12.512,12.512,46600.0
2006-11-08 11:00:00,24.75,24.76,24.71,24.71,44200.0,12.512,12.517,12.4917,12.4917,44200.0
2006-11-08 11:05:00,24.71,24.72,24.66,24.72,141100.0,12.4917,12.4968,12.4665,12.4968,141100.0
2006-11-08 11:10:00,24.72,24.72,24.69,24.7,39900.0,12.4968,12.4968,12.4816,12.4867,39900.0
2006-11-08 11:15:00,24.71,24.72,24.7,24.71,34100.0,12.4917,12.4968,12.4867,12.4917,34100.0
2006-11-08 11:20:00,24.71,24.73,24.71,24.72,42900.0,12.4917,12.5018,12.4917,12.4968,42900.0
2006-11-08 11:25:00,24.71,24.73,24.71,24.72,68600.0,12.4917,12.5018,12.4917,12.4968,68600.0
2006-11-08 11:30:00,24.73,24.74,24.7,24.73,74400.0,12.5018,12.5069,12.4867,12.5018,74400.0
2006-11-08 11:35:00,24.73,24.73,24.71,24.72,45700.0,12.5018,12.5018,12.4917,12.4968,45700.0
2006-11-08 11:40:00,24.73,24.75,24.71,24.72,62600.0,12.5018,12.512,12.4917,12.4968,62600.0
2006-11-08 11:45:00,24.72,24.76,24.71,24.74,55100.0,12.4968,12.517,12.4917,12.5069,55100.0
2006-11-08 11:50:00,24.74,24.74,24.71,24.72,19100.0,12.5069,12.5069,12.4917,12.4968,19100.0
2006-11-08 11:55:00,24.72,24.72,24.71,24.71,16800.0,12.4968,12.4968,12.4917,12.4917,16800.0
2006-11-08 12:00:00,24.72,24.72,24.71,24.71,17000.0,12.4968,12.4968,12.4917,12.4917,17000.0
2006-11-08 12:05:00,24.71,24.72,24.7,24.7,32900.0,12.4917,12.4968,12.4867,12.4867,32900.0
2006-11-08 12:10:00,24.7,24.77,24.7,24.76,111000.0,12.4867,12.5221,12.4867,12.517,111000.0
2006-11-08 12:15:00,24.76,24.77,24.75,24.77,39200.0,12.517,12.5221,12.512,12.5221,39200.0
2006-11-08 12:20:00,24.76,24.77,24.75,24.75,24100.0,12.517,12.5221,12.512,12.512,24100.0
2006-11-08 12:25:00,24.75,24.78,24.75,24.76,65500.0,12.512,12.5271,12.512,12.517,65500.0
2006-11-08 12:30:00,24.76,24.79,24.75,24.78,55300.0,12.517,12.5322,12.512,12.5271,55300.0
2006-11-08 12:35:00,24.78,24.79,24.76,24.76,8000.0,12.5271,12.5322,12.517,12.517,8000.0
2006-11-08 12:40:00,24.75,24.76,24.75,24.75,27700.0,12.512,12.517,12.512,12.512,27700.0
2006-11-08 12:45:00,24.76,24.76,24.74,24.75,135300.0,12.517,12.517,12.5069,12.512,135300.0
2006-11-08 12:50:00,24.76,24.78,24.75,24.76,96000.0,12.517,12.5271,12.512,12.517,96000.0
2006-11-08 12:55:00,24.76,24.76,24.74,24.75,33500.0,12.517,12.517,12.5069,12.512,33500.0
2006-11-08 13:00:00,24.75,24.76,24.75,24.76,25600.0,12.512,12.517,12.512,12.517,25600.0
2006-11-08 13:05:00,24.76,24.76,24.75,24.76,95700.0,12.517,12.517,12.512,12.517,95700.0
2006-11-08 13:10:00,24.76,24.76,24.75,24.76,62700.0,12.517,12.517,12.512,12.517,62700.0
2006-11-08 13:15:00,24.75,24.76,24.72,24.72,31500.0,12.512,12.517,12.4968,12.4968,31500.0
2006-11-08 13:20:00,24.72,24.74,24.71,24.74,47700.0,12.4968,12.5069,12.4917,12.5069,47700.0
2006-11-08 13:25:00,24.74,24.74,24.73,24.74,28500.0,12.5069,12.5069,12.5018,12.5069,28500.0
2006-11-08 13:30:00,24.74,24.75,24.73,24.75,54700.0,12.5069,12.512,12.5018,12.512,54700.0
2006-11-08 13:35:00,24.74,24.77,24.74,24.74,47300.0,12.5069,12.5221,12.5069,12.5069,47300.0
2006-11-08 13:40:00,24.74,24.74,24.72,24.73,31000.0,12.5069,12.5069,12.4968,12.5018,31000.0
2006-11-08 13:45:00,24.73,24.74,24.72,24.74,16000.0,12.5018,12.5069,12.4968,12.5069,16000.0
2006-11-08 13:50:00,24.73,24.75,24.73,24.75,33200.0,12.5018,12.512,12.5018,12.512,33200.0
2006-11-08 13:55:00,24.75,24.77,24.74,24.75,51200.0,12.512,12.5221,12.5069,12.512,51200.0
2006-11-08 14:00:00,24.76,24.76,24.75,24.76,16700.0,12.517,12.517,12.512,12.517,16700.0
2006-11-08 14:05:00,24.75,24.77,24.75,24.77,47100.0,12.512,12.5221,12.512,12.5221,47100.0
2006-11-08 14:10:00,24.77,24.81,24.75,24.8,110300.0,12.5221,12.5423,12.512,12.5372,110300.0
2006-11-08 14:15:00,24.81,24.83,24.79,24.79,52300.0,12.5423,12.5524,12.5322,12.5322,52300.0
2006-11-08 14:20:00,24.79,24.8,24.78,24.79,32800.0,12.5322,12.5372,12.5271,12.5322,32800.0
2006-11-08 14:25:00,24.79,24.79,24.78,24.79,67300.0,12.5322,12.5322,12.5271,12.5322,67300.0
2006-11-08 14:30:00,24.78,24.79,24.78,24.78,59000.0,12.5271,12.5322,12.5271,12.5271,59000.0
2006-11-08 14:35:00,24.79,24.79,24.77,24.78,52500.0,12.5322,12.5322,12.5221,12.5271,52500.0
2006-11-08 14:40:00,24.78,24.79,24.77,24.78,72400.0,12.5271,12.5322,12.5221,12.5271,72400.0
2006-11-08 14:45:00,24.77,24.8,24.77,24.8,46800.0,12.5221,12.5372,12.5221,12.5372,46800.0
2006-11-08 14:50:00,24.8,24.8,24.78,24.79,30700.0,12.5372,12.5372,12.5271,12.5322,30700.0
2006-11-08 14:55:00,24.79,24.8,24.78,24.79,32700.0,12.5322,12.5372,12.5271,12.5322,32700.0
2006-11-08 15:00:00,24.8,24.8,24.77,24.77,67500.0,12.5372,12.5372,12.5221,12.5221,67500.0
2006-11-08 15:05:00,24.78,24.82,24.77,24.81,101200.0,12.5271,12.5473,12.5221,12.5423,101200.0
2006-11-08 15:10:00,24.81,24.81,24.77,24.78,44500.0,12.5423,12.5423,12.5221,12.5271,44500.0
2006-11-08 15:15:00,24.78,24.78,24.77,24.77,16900.0,12.5271,12.5271,12.5221,12.5221,16900.0
2006-11-08 15:20:00,24.77,24.78,24.77,24.78,30700.0,12.5221,12.5271,12.5221,12.5271,30700.0
2006-11-08 15:25:00,24.78,24.78,24.77,24.78,27900.0,12.5271,12.5271,12.5221,12.5271,27900.0
2006-11-08 15:30:00,24.78,24.78,24.77,24.78,52400.0,12.5271,12.5271,12.5221,12.5271,52400.0
2006-11-08 15:35:00,24.77,24.78,24.77,24.77,54400.0,12.5221,12.5271,12.5221,12.5221,54400.0
2006-11-08 15:40:00,24.78,24.8,24.77,24.78,175900.0,12.5271,12.5372,12.5221,12.5271,175900.0
2006-11-08 15:45:00,24.78,24.82,24.78,24.81,125400.0,12.5271,12.5473,12.5271,12.5423,125400.0
2006-11-08 15:50:00,24.81,24.82,24.81,24.81,69000.0,12.5423,12.5473,12.5423,12.5423,69000.0
2006-11-08 15:55:00,24.81,24.84,24.81,24.84,241900.0,12.5423,12.5575,12.5423,12.5575,241900.0
2006-11-09 09:30:00,24.8,24.81,24.75,24.78,114900.0,12.5372,12.5423,12.512,12.5271,114900.0
2006-11-09 09:35:00,24.78,24.85,24.75,24.78,93200.0,12.5271,12.5625,12.512,12.5271,93200.0
2006-11-09 09:40:00,24.78,24.81,24.7,24.76,99800.0,12.5271,12.5423,12.4867,12.517,99800.0
2006-11-09 09:45:00,24.76,24.78,24.74,24.76,61200.0,12.517,12.5271,12.5069,12.517,61200.0
2006-11-09 09:50:00,24.76,24.79,24.71,24.75,57100.0,12.517,12.5322,12.4917,12.512,57100.0
2006-11-09 09:55:00,24.75,24.86,24.74,24.86,138000.0,12.512,12.5676,12.5069,12.5676,138000.0
2006-11-09 10:00:00,24.86,24.91,24.73,24.73,114800.0,12.5676,12.5928,12.5018,12.5018,114800.0
2006-11-09 10:05:00,24.72,24.8,24.71,24.8,68100.0,12.4968,12.5372,12.4917,12.5372,68100.0
2006-11-09 10:10:00,24.79,24.85,24.79,24.83,73400.0,12.5322,12.5625,12.5322,12.5524,73400.0
2006-11-09 10:15:00,24.83,24.86,24.83,24.86,86300.0,12.5524,12.5676,12.5524,12.5676,86300.0
2006-11-09 10:20:00,24.85,24.86,24.8,24.81,100100.0,12.5625,12.5676,12.5372,12.5423,100100.0
2006-11-09 10:25:00,24.8,24.81,24.78,24.79,98200.0,12.5372,12.5423,12.5271,12.5322,98200.0
2006-11-09 10:30:00,24.8,24.86,24.8,24.83,61600.0,12.5372,12.5676,12.5372,12.5524,61600.0
2006-11-09 10:35:00,24.83,24.83,24.8,24.81,21000.0,12.5524,12.5524,12.5372,12.5423,21000.0
2006-11-09 10:40:00,24.81,24.81,24.79,24.8,45000.0,12.5423,12.5423,12.5322,12.5372,45000.0
2006-11-09 10:45:00,24.8,24.81,24.77,24.77,76700.0,12.5372,12.5423,12.5221,12.5221,76700.0
2006-11-09 10:50:00,24.77,24.8,24.76,24.8,43500.0,12.5221,12.5372,12.517,12.5372,43500.0
2006-11-09 10:55:00,24.79,24.83,24.79,24.82,73500.0,12.5322,12.5524,12.5322,12.5473,73500.0
2006-11-09 11:00:00,24.81,24.81,24.76,24.78,48800.0,12.5423,12.5423,12.517,12.5271,48800.0
2006-11-09 11:05:00,24.78,24.8,24.78,24.79,26900.0,12.5271,12.5372,12.5271,12.5322,26900.0
2006-11-09 11:10:00,24.79,24.83,24.79,24.8,63000.0,12.5322,12.5524,12.5322,12.5372,63000.0
2006-11-09 11:15:00,24.79,24.8,24.79,24.8,21600.0,12.5322,12.5372,12.5322,12.5372,21600.0
2006-11-09 11:20:00,24.79,24.8,24.76,24.76,58600.0,12.5322,12.5372,12.517,12.517,58600.0
2006-11-09 11:25:00,24.76,24.77,24.75,24.75,61400.0,12.517,12.5221,12.512,12.512,61400.0
2006-11-09 11:30:00,24.75,24.79,24.72,24.79,142000.0,12.512,12.5322,12.4968,12.5322,142000.0
2006-11-09 11:35:00,24.79,24.79,24.73,24.74,81200.0,12.5322,12.5322,12.5018,12.5069,81200.0
2006-11-09 11:40:00,24.73,24.75,24.69,24.71,133900.0,12.5018,12.512,12.4816,12.4917,133900.0
2006-11-09 11:45:00,24.71,24.77,24.7,24.75,136700.0,12.4917,12.5221,12.4867,12.512,136700.0
2006-11-09 11:50:00,24.75,24.76,24.68,24.73,105300.0,12.512,12.517,12.4766,12.5018,105300.0
2006-11-09 11:55:00,24.71,24.73,24.68,24.7,154700.0,12.4917,12.5018,12.4766,12.4867,154700.0
2006-11-09 12:00:00,24.7,24.77,24.69,24.73,186400.0,12.4867,12.5221,12.4816,12.5018,186400.0
2006-11-09 12:05:00,24.72,24.77,24.72,24.76,129300.0,12.4968,12.5221,12.4968,12.517,129300.0
2006-11-09 12:10:00,24.75,24.78,24.74,24.76,72200.0,12.512,12.5271,12.5069,12.517,72200.0
2006-11-09 12:15:00,24.76,24.77,24.73,24.75,154000.0,12.517,12.5221,12.5018,12.512,154000.0
2006-11-09 12:20:00,24.75,24.78,24.72,24.77,150000.0,12.512,12.5271,12.4968,12.5221,150000.0
2006-11-09 12:25:00,24.77,24.8,24.77,24.79,145800.0,12.5221,12.5372,12.5221,12.5322,145800.0
2006-11-09 12:30:00,24.8,24.81,24.79,24.81,84900.0,12.5372,12.5423,12.5322,12.5423,84900.0
2006-11-09 12:35:00,24.81,24.84,24.77,24.81,180900.0,12.5423,12.5575,12.5221,12.5423,180900.0
2006-11-09 12:40:00,24.81,24.85,24.8,24.82,165300.0,12.5423,12.5625,12.5372,12.5473,165300.0
2006-11-09 12:45:00,24.81,24.81,24.79,24.79,30200.0,12.5423,12.5423,12.5322,12.5322,30200.0
2006-11-09 12:50:00,24.8,24.8,24.79,24.79,18400.0,12.5372,12.5372,12.5322,12.5322,18400.0
2006-11-09 12:55:00,24.79,24.8,24.76,24.78,29500.0,12.5322,12.5372,12.517,12.5271,29500.0
2006-11-09 13:00:00,24.77,24.78,24.72,24.73,48700.0,12.5221,12.5271,12.4968,12.5018,48700.0
2006-11-09 13:05:00,24.72,24.72,24.65,24.65,75600.0,12.4968,12.4968,12.4614,12.4614,75600.0
2006-11-09 13:10:00,24.65,24.66,24.63,24.65,94100.0,12.4614,12.4665,12.4513,12.4614,94100.0
2006-11-09 13:15:00,24.64,24.65,24.62,24.63,67900.0,12.4563,12.4614,12.4462,12.4513,67900.0
2006-11-09 13:20:00,24.63,24.66,24.62,24.63,80600.0,12.4513,12.4665,12.4462,12.4513,80600.0
2006-11-09 13:25:00,24.64,24.64,24.6,24.6,48100.0,12.4563,12.4563,12.4361,12.4361,48100.0
2006-11-09 13:30:00,24.61,24.61,24.6,24.61,45500.0,12.4412,12.4412,12.4361,12.4412,45500.0
2006-11-09 13:35:00,24.61,24.63,24.6,24.62,113300.0,12.4412,12.4513,12.4361,12.4462,113300.0
2006-11-09 13:40:00,24.62,24.63,24.6,24.62,73000.0,12.4462,12.4513,12.4361,12.4462,73000.0
2006-11-09 13:45:00,24.62,24.63,24.6,24.6,24800.0,12.4462,12.4513,12.4361,12.4361,24800.0
2006-11-09 13:50:00,24.61,24.67,24.59,24.66,69300.0,12.4412,12.4715,12.4311,12.4665,69300.0
2006-11-09 13:55:00,24.65,24.66,24.61,24.64,64500.0,12.4614,12.4665,12.4412,12.4563,64500.0
2006-11-09 14:00:00,24.63,24.65,24.62,24.63,55300.0,12.4513,12.4614,12.4462,12.4513,55300.0
2006-11-09 14:05:00,24.63,24.64,24.62,24.64,44900.0,12.4513,12.4563,12.4462,12.4563,44900.0
2006-11-09 14:10:00,24.64,24.67,24.58,24.58,147100.0,12.4563,12.4715,12.426,12.426,147100.0
2006-11-09 14:15:00,24.58,24.59,24.54,24.56,82800.0,12.426,12.4311,12.4058,12.4159,82800.0
2006-11-09 14:20:00,24.56,24.56,24.51,24.52,84700.0,12.4159,12.4159,12.3906,12.3957,84700.0
2006-11-09 14:25:00,24.51,24.52,24.48,24.51,49600.0,12.3906,12.3957,12.3755,12.3906,49600.0
2006-11-09 14:30:00,24.52,24.55,24.51,24.54,45400.0,12.3957,12.4108,12.3906,12.4058,45400.0
2006-11-09 14:35:00,24.54,24.55,24.51,24.51,32800.0,12.4058,12.4108,12.3906,12.3906,32800.0
2006-11-09 14:40:00,24.51,24.52,24.38,24.38,119300.0,12.3906,12.3957,12.3249,12.3249,119300.0
2006-11-09 14:45:00,24.37,24.43,24.36,24.43,156000.0,12.3199,12.3502,12.3148,12.3502,156000.0
2006-11-09 14:50:00,24.42,24.53,24.42,24.49,168700.0,12.3451,12.4007,12.3451,12.3805,168700.0
2006-11-09 14:55:00,24.48,24.52,24.48,24.51,49900.0,12.3755,12.3957,12.3755,12.3906,49900.0
2006-11-09 15:00:00,24.51,24.57,24.5,24.56,156400.0,12.3906,12.421,12.3856,12.4159,156400.0
2006-11-09 15:05:00,24.56,24.62,24.55,24.59,101500.0,12.4159,12.4462,12.4108,12.4311,101500.0
2006-11-09 15:10:00,24.6,24.66,24.59,24.62,180200.0,12.4361,12.4665,12.4311,12.4462,180200.0
2006-11-09 15:15:00,24.61,24.62,24.57,24.59,105700.0,12.4412,12.4462,12.421,12.4311,105700.0
2006-11-09 15:20:00,24.59,24.61,24.57,24.58,63000.0,12.4311,12.4412,12.421,12.426,63000.0
2006-11-09 15:25:00,24.58,24.59,24.54,24.55,43700.0,12.426,12.4311,12.4058,12.4108,43700.0
2006-11-09 15:30:00,24.54,24.56,24.51,24.54,101400.0,12.4058,12.4159,12.3906,12.4058,101400.0
2006-11-09 15:35:00,24.53,24.59,24.53,24.59,93000.0,12.4007,12.4311,12.4007,12.4311,93000.0
2006-11-09 15:40:00,24.59,24.59,24.54,24.55,174700.0,12.4311,12.4311,12.4058,12.4108,174700.0
2006-11-09 15:45:00,24.55,24.55,24.48,24.48,197500.0,12.4108,12.4108,12.3755,12.3755,197500.0
2006-11-09 15:50:00,24.48,24.55,24.48,24.55,168000.0,12.3755,12.4108,12.3755,12.4108,168000.0
2006-11-09 15:55:00,24.55,24.61,24.54,24.61,399100.0,12.4108,12.4412,12.4058,12.4412,399100.0
2006-11-10 09:30:00,24.55,24.61,24.47,24.49,1309700.0,12.4108,12.4412,12.3704,12.3805,1309700.0
2006-11-10 09:35:00,24.47,24.54,24.46,24.53,122300.0,12.3704,12.4058,12.3653,12.4007,122300.0
2006-11-10 09:40:00,24.53,24.59,24.52,24.53,349200.0,12.4007,12.4311,12.3957,12.4007,349200.0
2006-11-10 09:45:00,24.53,24.53,24.5,24.51,153600.0,12.4007,12.4007,12.3856,12.3906,153600.0
2006-11-10 09:50:00,24.51,24.57,24.5,24.54,199200.0,12.3906,12.421,12.3856,12.4058,199200.0
2006-11-10 09:55:00,24.55,24.64,24.54,24.64,87500.0,12.4108,12.4563,12.4058,12.4563,87500.0
2006-11-10 10:00:00,24.63,24.64,24.55,24.55,77800.0,12.4513,12.4563,12.4108,12.4108,77800.0
2006-11-10 10:05:00,24.55,24.56,24.53,24.54,68700.0,12.4108,12.4159,12.4007,12.4058,68700.0
2006-11-10 10:10:00,24.52,24.53,24.43,24.44,64900.0,12.3957,12.4007,12.3502,12.3552,64900.0
2006-11-10 10:15:00,24.43,24.45,24.4,24.43,128700.0,12.3502,12.3603,12.335,12.3502,128700.0
2006-11-10 10:20:00,24.43,24.46,24.42,24.46,75400.0,12.3502,12.3653,12.3451,12.3653,75400.0
2006-11-10 10:25:00,24.46,24.46,24.41,24.43,76900.0,12.3653,12.3653,12.3401,12.3502,76900.0
2006-11-10 10:30:00,24.44,24.47,24.42,24.45,50400.0,12.3552,12.3704,12.3451,12.3603,50400.0
2006-11-10 10:35:00,24.45,24.46,24.41,24.44,43600.0,12.3603,12.3653,12.3401,12.3552,43600.0
2006-11-10 10:40:00,24.44,24.44,24.35,24.35,91400.0,12.3552,12.3552,12.3097,12.3097,91400.0
2006-11-10 10:45:00,24.35,24.38,24.35,24.36,50400.0,12.3097,12.3249,12.3097,12.3148,50400.0
2006-11-10 10:50:00,24.36,24.41,24.35,24.4,134700.0,12.3148,12.3401,12.3097,12.335,134700.0
2006-11-10 10:55:00,24.4,24.43,24.38,24.43,54200.0,12.335,12.3502,12.3249,12.3502,54200.0
2006-11-10 11:00:00,24.43,24.44,24.4,24.42,114600.0,12.3502,12.3552,12.335,12.3451,114600.0
2006-11-10 11:05:00,24.42,24.46,24.41,24.41,101600.0,12.3451,12.3653,12.3401,12.3401,101600.0
2006-11-10 11:10:00,24.42,24.45,24.41,24.42,48600.0,12.3451,12.3603,12.3401,12.3451,48600.0
2006-11-10 11:15:00,24.43,24.43,24.41,24.41,29800.0,12.3502,12.3502,12.3401,12.3401,29800.0
2006-11-10 11:20:00,24.42,24.43,24.39,24.43,91000.0,12.3451,12.3502,12.33,12.3502,91000.0
2006-11-10 11:25:00,24.43,24.43,24.38,24.41,53000.0,12.3502,12.3502,12.3249,12.3401,53000.0
2006-11-10 11:30:00,24.41,24.44,24.4,24.41,49600.0,12.3401,12.3552,12.335,12.3401,49600.0
2006-11-10 11:35:00,24.42,24.44,24.41,24.44,35500.0,12.3451,12.3552,12.3401,12.3552,35500.0
2006-11-10 11:40:00,24.43,24.49,24.43,24.47,90200.0,12.3502,12.3805,12.3502,12.3704,90200.0
2006-11-10 11:45:00,24.48,24.48,24.41,24.44,99500.0,12.3755,12.3755,12.3401,12.3552,99500.0
2006-11-10 11:50:00,24.43,24.45,24.4,24.4,29600.0,12.3502,12.3603,12.335,12.335,29600.0
2006-11-10 11:55:00,24.4,24.41,24.37,24.38,39400.0,12.335,12.3401,12.3199,12.3249,39400.0
2006-11-10 12:00:00,24.39,24.42,24.38,24.41,75000.0,12.33,12.3451,12.3249,12.3401,75000.0
2006-11-10 12:05:00,24.41,24.41,24.38,24.39,24200.0,12.3401,12.3401,12.3249,12.33,24200.0
2006-11-10 12:10:00,24.38,24.43,24.38,24.43,43600.0,12.3249,12.3502,12.3249,12.3502,43600.0
2006-11-10 12:15:00,24.43,24.45,24.42,24.45,47100.0,12.3502,12.3603,12.3451,12.3603,47100.0
2006-11-10 12:20:00,24.44,24.45,24.4,24.43,45500.0,12.3552,12.3603,12.335,12.3502,45500.0
2006-11-10 12:25:00,24.43,24.46,24.39,24.4,59200.0,12.3502,12.3653,12.33,12.335,59200.0
2006-11-10 12:30:00,24.4,24.42,24.38,24.39,40200.0,12.335,12.3451,12.3249,12.33,40200.0
2006-11-10 12:35:00,24.38,24.39,24.37,24.37,89700.0,12.3249,12.33,12.3199,12.3199,89700.0
2006-11-10 12:40:00,24.37,24.38,24.35,24.35,68700.0,12.3199,12.3249,12.3097,12.3097,68700.0
2006-11-10 12:45:00,24.35,24.36,24.33,24.33,50000.0,12.3097,12.3148,12.2996,12.2996,50000.0
2006-11-10 12:50:00,24.34,24.35,24.33,24.34,35400.0,12.3047,12.3097,12.2996,12.3047,35400.0
2006-11-10 12:55:00,24.35,24.36,24.34,24.34,42500.0,12.3097,12.3148,12.3047,12.3047,42500.0
2006-11-10 13:00:00,24.34,24.35,24.33,24.34,24700.0,12.3047,12.3097,12.2996,12.3047,24700.0
2006-11-10 13:05:00,24.33,24.34,24.33,24.33,21500.0,12.2996,12.3047,12.2996,12.2996,21500.0
2006-11-10 13:10:00,24.34,24.35,24.33,24.33,23400.0,12.3047,12.3097,12.2996,12.2996,23400.0
2006-11-10 13:15:00,24.34,24.35,24.33,24.35,37700.0,12.3047,12.3097,12.2996,12.3097,37700.0
2006-11-10 13:20:00,24.35,24.36,24.34,24.35,59400.0,12.3097,12.3148,12.3047,12.3097,59400.0
2006-11-10 13:25:00,24.35,24.4,24.35,24.35,91900.0,12.3097,12.335,12.3097,12.3097,91900.0
2006-11-10 13:30:00,24.34,24.35,24.32,24.32,38200.0,12.3047,12.3097,12.2946,12.2946,38200.0
2006-11-10 13:35:00,24.33,24.33,24.29,24.29,71100.0,12.2996,12.2996,12.2794,12.2794,71100.0
2006-11-10 13:40:00,24.3,24.31,24.29,24.31,81900.0,12.2845,12.2895,12.2794,12.2895,81900.0
2006-11-10 13:45:00,24.31,24.34,24.3,24.32,44100.0,12.2895,12.3047,12.2845,12.2946,44100.0
2006-11-10 13:50:00,24.33,24.39,24.32,24.37,90600.0,12.2996,12.33,12.2946,12.3199,90600.0
2006-11-10 13:55:00,24.37,24.38,24.34,24.35,100900.0,12.3199,12.3249,12.3047,12.3097,100900.0
2006-11-10 14:00:00,24.35,24.36,24.33,24.33,35900.0,12.3097,12.3148,12.2996,12.2996,35900.0
2006-11-10 14:05:00,24.33,24.34,24.31,24.34,58200.0,12.2996,12.3047,12.2895,12.3047,58200.0
2006-11-10 14:10:00,24.34,24.41,24.33,24.41,84000.0,12.3047,12.3401,12.2996,12.3401,84000.0
2006-11-10 14:15:00,24.4,24.45,24.37,24.43,102200.0,12.335,12.3603,12.3199,12.3502,102200.0
2006-11-10 14:20:00,24.43,24.45,24.39,24.39,57200.0,12.3502,12.3603,12.33,12.33,57200.0
2006-11-10 14:25:00,24.39,24.4,24.36,24.36,93700.0,12.33,12.335,12.3148,12.3148,93700.0
2006-11-10 14:30:00,24.37,24.38,24.33,24.34,42700.0,12.3199,12.3249,12.2996,12.3047,42700.0
2006-11-10 14:35:00,24.34,24.35,24.32,24.35,74200.0,12.3047,12.3097,12.2946,12.3097,74200.0
2006-11-10 14:40:00,24.35,24.4,24.33,24.4,73700.0,12.3097,12.335,12.2996,12.335,73700.0
2006-11-10 14:45:00,24.4,24.4,24.36,24.38,36800.0,12.335,12.335,12.3148,12.3249,36800.0
2006-11-10 14:50:00,24.38,24.39,24.34,24.35,101000.0,12.3249,12.33,12.3047,12.3097,101000.0
2006-11-10 14:55:00,24.36,24.37,24.34,24.36,73800.0,12.3148,12.3199,12.3047,12.3148,73800.0
2006-11-10 15:00:00,24.35,24.37,24.34,24.36,61100.0,12.3097,12.3199,12.3047,12.3148,61100.0
2006-11-10 15:05:00,24.36,24.38,24.31,24.34,127000.0,12.3148,12.3249,12.2895,12.3047,127000.0
2006-11-10 15:10:00,24.34,24.34,24.31,24.32,62800.0,12.3047,12.3047,12.2895,12.2946,62800.0
2006-11-10 15:15:00,24.32,24.36,24.31,24.36,33800.0,12.2946,12.3148,12.2895,12.3148,33800.0
2006-11-10 15:20:00,24.36,24.4,24.34,24.34,46700.0,12.3148,12.335,12.3047,12.3047,46700.0
2006-11-10 15:25:00,24.35,24.35,24.31,24.32,80500.0,12.3097,12.3097,12.2895,12.2946,80500.0
2006-11-10 15:30:00,24.33,24.37,24.33,24.34,128600.0,12.2996,12.3199,12.2996,12.3047,128600.0
2006-11-10 15:35:00,24.34,24.34,24.32,24.32,123400.0,12.3047,12.3047,12.2946,12.2946,123400.0
2006-11-10 15:40:00,24.32,24.37,24.32,24.35,190600.0,12.2946,12.3199,12.2946,12.3097,190600.0
2006-11-10 15:45:00,24.35,24.37,24.34,24.35,110400.0,12.3097,12.3199,12.3047,12.3097,110400.0
2006-11-10 15:50:00,24.35,24.36,24.33,24.35,191400.0,12.3097,12.3148,12.2996,12.3097,191400.0
2006-11-10 15:55:00,24.35,24.42,24.35,24.42,240700.0,12.3097,12.3451,12.3097,12.3451,240700.0
2006-11-13 09:30:00,24.32,24.46,24.32,24.41,109200.0,12.2946,12.3653,12.2946,12.3401,109200.0
2006-11-13 09:35:00,24.42,24.43,24.31,24.33,52300.0,12.3451,12.3502,12.2895,12.2996,52300.0
2006-11-13 09:40:00,24.34,24.48,24.33,24.41,414700.0,12.3047,12.3755,12.2996,12.3401,414700.0
2006-11-13 09:45:00,24.41,24.48,24.36,24.4,77700.0,12.3401,12.3755,12.3148,12.335,77700.0
2006-11-13 09:50:00,24.4,24.45,24.37,24.45,41100.0,12.335,12.3603,12.3199,12.3603,41100.0
2006-11-13 09:55:00,24.45,24.55,24.43,24.55,69000.0,12.3603,12.4108,12.3502,12.4108,69000.0
2006-11-13 10:00:00,24.55,24.68,24.46,24.59,257400.0,12.4108,12.4766,12.3653,12.4311,257400.0
2006-11-13 10:05:00,24.59,24.61,24.55,24.59,60700.0,12.4311,12.4412,12.4108,12.4311,60700.0
2006-11-13 10:10:00,24.6,24.64,24.58,24.58,60400.0,12.4361,12.4563,12.426,12.426,60400.0
2006-11-13 10:15:00,24.58,24.61,24.56,24.57,36400.0,12.426,12.4412,12.4159,12.421,36400.0
2006-11-13 10:20:00,24.57,24.57,24.51,24.51,37700.0,12.421,12.421,12.3906,12.3906,37700.0
2006-11-13 10:25:00,24.51,24.51,24.48,24.48,33200.0,12.3906,12.3906,12.3755,12.3755,33200.0
2006-11-13 10:30:00,24.49,24.49,24.46,24.47,29900.0,12.3805,12.3805,12.3653,12.3704,29900.0
2006-11-13 10:35:00,24.47,24.52,24.47,24.49,68100.0,12.3704,12.3957,12.3704,12.3805,68100.0
2006-11-13 10:40:00,24.5,24.51,24.47,24.49,39300.0,12.3856,12.3906,12.3704,12.3805,39300.0
2006-11-13 10:45:00,24.5,24.5,24.48,24.49,45700.0,12.3856,12.3856,12.3755,12.3805,45700.0
2006-11-13 10:50:00,24.49,24.5,24.49,24.49,33000.0,12.3805,12.3856,12.3805,12.3805,33000.0
2006-11-13 10:55:00,24.5,24.5,24.49,24.49,42000.0,12.3856,12.3856,12.3805,12.3805,42000.0
2006-11-13 11:00:00,24.5,24.51,24.49,24.49,29800.0,12.3856,12.3906,12.3805,12.3805,29800.0
2006-11-13 11:05:00,24.49,24.5,24.46,24.46,36700.0,12.3805,12.3856,12.3653,12.3653,36700.0
2006-11-13 11:10:00,24.46,24.48,24.46,24.47,41100.0,12.3653,12.3755,12.3653,12.3704,41100.0
2006-11-13 11:15:00,24.48,24.48,24.47,24.47,25900.0,12.3755,12.3755,12.3704,12.3704,25900.0
2006-11-13 11:20:00,24.48,24.51,24.45,24.51,83900.0,12.3755,12.3906,12.3603,12.3906,83900.0
2006-11-13 11:25:00,24.51,24.51,24.48,24.48,25500.0,12.3906,12.3906,12.3755,12.3755,25500.0
2006-11-13 11:30:00,24.48,24.5,24.45,24.45,231100.0,12.3755,12.3856,12.3603,12.3603,231100.0
2006-11-13 11:35:00,24.45,24.46,24.45,24.45,183100.0,12.3603,12.3653,12.3603,12.3603,183100.0
2006-11-13 11:40:00,24.45,24.46,24.45,24.45,21700.0,12.3603,12.3653,12.3603,12.3603,21700.0
2006-11-13 11:45:00,24.46,24.46,24.44,24.44,32300.0,12.3653,12.3653,12.3552,12.3552,32300.0
2006-11-13 11:50:00,24.44,24.47,24.44,24.46,55900.0,12.3552,12.3704,12.3552,12.3653,55900.0
2006-11-13 11:55:00,24.47,24.47,24.46,24.47,15700.0,12.3704,12.3704,12.3653,12.3704,15700.0
2006-11-13 12:00:00,24.46,24.5,24.46,24.49,43000.0,12.3653,12.3856,12.3653,12.3805,43000.0
2006-11-13 12:05:00,24.48,24.48,24.46,24.46,39500.0,12.3755,12.3755,12.3653,12.3653,39500.0
2006-11-13 12:10:00,24.47,24.47,24.46,24.46,30100.0,12.3704,12.3704,12.3653,12.3653,30100.0
2006-11-13 12:15:00,24.46,24.47,24.46,24.46,14800.0,12.3653,12.3704,12.3653,12.3653,14800.0
2006-11-13 12:20:00,24.46,24.47,24.45,24.45,28100.0,12.3653,12.3704,12.3603,12.3603,28100.0
2006-11-13 12:25:00,24.46,24.46,24.45,24.45,44000.0,12.3653,12.3653,12.3603,12.3603,44000.0
2006-11-13 12:30:00,24.45,24.46,24.43,24.43,57900.0,12.3603,12.3653,12.3502,12.3502,57900.0
2006-11-13 12:35:00,24.43,24.45,24.43,24.44,30700.0,12.3502,12.3603,12.3502,12.3552,30700.0
2006-11-13 12:40:00,24.43,24.44,24.42,24.44,61200.0,12.3502,12.3552,12.3451,12.3552,61200.0
2006-11-13 12:45:00,24.44,24.44,24.41,24.41,31300.0,12.3552,12.3552,12.3401,12.3401,31300.0
2006-11-13 12:50:00,24.42,24.42,24.4,24.41,21100.0,12.3451,12.3451,12.335,12.3401,21100.0
2006-11-13 12:55:00,24.42,24.42,24.39,24.4,98600.0,12.3451,12.3451,12.33,12.335,98600.0
2006-11-13 13:00:00,24.41,24.41,24.39,24.41,80600.0,12.3401,12.3401,12.33,12.3401,80600.0
2006-11-13 13:05:00,24.41,24.43,24.4,24.4,47300.0,12.3401,12.3502,12.335,12.335,47300.0
2006-11-13 13:10:00,24.41,24.42,24.4,24.41,21100.0,12.3401,12.3451,12.335,12.3401,21100.0
2006-11-13 13:15:00,24.42,24.43,24.41,24.42,18000.0,12.3451,12.3502,12.3401,12.3451,18000.0
2006-11-13 13:20:00,24.42,24.43,24.42,24.43,12600.0,12.3451,12.3502,12.3451,12.3502,12600.0
2006-11-13 13:25:00,24.43,24.43,24.41,24.41,36600.0,12.3502,12.3502,12.3401,12.3401,36600.0
2006-11-13 13:30:00,24.41,24.45,24.4,24.45,96800.0,12.3401,12.3603,12.335,12.3603,96800.0
2006-11-13 13:35:00,24.45,24.46,24.44,24.45,36700.0,12.3603,12.3653,12.3552,12.3603,36700.0
2006-11-13 13:40:00,24.44,24.45,24.43,24.45,31900.0,12.3552,12.3603,12.3502,12.3603,31900.0
2006-11-13 13:45:00,24.43,24.44,24.42,24.44,64500.0,12.3502,12.3552,12.3451,12.3552,64500.0
2006-11-13 13:50:00,24.44,24.47,24.43,24.45,58400.0,12.3552,12.3704,12.3502,12.3603,58400.0
2006-11-13 13:55:00,24.45,24.46,24.41,24.44,116000.0,12.3603,12.3653,12.3401,12.3552,116000.0
2006-11-13 14:00:00,24.45,24.48,24.42,24.44,88700.0,12.3603,12.3755,12.3451,12.3552,88700.0
2006-11-13 14:05:00,24.44,24.47,24.43,24.45,74400.0,12.3552,12.3704,12.3502,12.3603,74400.0
2006-11-13 14:10:00,24.45,24.45,24.4,24.42,89600.0,12.3603,12.3603,12.335,12.3451,89600.0
2006-11-13 14:15:00,24.4,24.43,24.4,24.42,51300.0,12.335,12.3502,12.335,12.3451,51300.0
2006-11-13 14:20:00,24.43,24.44,24.42,24.42,23200.0,12.3502,12.3552,12.3451,12.3451,23200.0
2006-11-13 14:25:00,24.43,24.47,24.43,24.46,79900.0,12.3502,12.3704,12.3502,12.3653,79900.0
2006-11-13 14:30:00,24.46,24.46,24.43,24.43,58000.0,12.3653,12.3653,12.3502,12.3502,58000.0
2006-11-13 14:35:00,24.43,24.46,24.43,24.45,42400.0,12.3502,12.3653,12.3502,12.3603,42400.0
2006-11-13 14:40:00,24.44,24.46,24.43,24.45,52300.0,12.3552,12.3653,12.3502,12.3603,52300.0
2006-11-13 14:45:00,24.45,24.46,24.44,24.45,35600.0,12.3603,12.3653,12.3552,12.3603,35600.0
2006-11-13 14:50:00,24.46,24.48,24.44,24.45,63500.0,12.3653,12.3755,12.3552,12.3603,63500.0
2006-11-13 14:55:00,24.44,24.52,24.44,24.49,107700.0,12.3552,12.3957,12.3552,12.3805,107700.0
2006-11-13 15:00:00,24.48,24.49,24.45,24.47,54300.0,12.3755,12.3805,12.3603,12.3704,54300.0
2006-11-13 15:05:00,24.47,24.48,24.46,24.48,35300.0,12.3704,12.3755,12.3653,12.3755,35300.0
2006-11-13 15:10:00,24.48,24.48,24.44,24.47,109800.0,12.3755,12.3755,12.3552,12.3704,109800.0
2006-11-13 15:15:00,24.47,24.53,24.46,24.51,79700.0,12.3704,12.4007,12.3653,12.3906,79700.0
2006-11-13 15:20:00,24.52,24.53,24.46,24.47,73100.0,12.3957,12.4007,12.3653,12.3704,73100.0
2006-11-13 15:25:00,24.47,24.5,24.46,24.48,82400.0,12.3704,12.3856,12.3653,12.3755,82400.0
2006-11-13 15:30:00,24.48,24.5,24.46,24.46,107500.0,12.3755,12.3856,12.3653,12.3653,107500.0
2006-11-13 15:35:00,24.47,24.48,24.46,24.47,99700.0,12.3704,12.3755,12.3653,12.3704,99700.0
2006-11-13 15:40:00,24.47,24.47,24.42,24.43,91400.0,12.3704,12.3704,12.3451,12.3502,91400.0
2006-11-13 15:45:00,24.42,24.45,24.4,24.44,580700.0,12.3451,12.3603,12.335,12.3552,580700.0
2006-11-13 15:50:00,24.44,24.45,24.4,24.42,183800.0,12.3552,12.3603,12.335,12.3451,183800.0
2006-11-13 15:55:00,24.42,24.46,24.4,24.43,349200.0,12.3451,12.3653,12.335,12.3502,349200.0
2006-11-14 09:30:00,24.35,24.45,24.32,24.34,136100.0,12.3097,12.3603,12.2946,12.3047,136100.0
2006-11-14 09:35:00,24.35,24.4,24.32,24.39,161800.0,12.3097,12.335,12.2946,12.33,161800.0
2006-11-14 09:40:00,24.39,24.39,24.31,24.31,51700.0,12.33,12.33,12.2895,12.2895,51700.0
2006-11-14 09:45:00,24.31,24.31,24.22,24.24,230400.0,12.2895,12.2895,12.244,12.2541,230400.0
2006-11-14 09:50:00,24.24,24.34,24.2,24.31,177700.0,12.2541,12.3047,12.2339,12.2895,177700.0
2006-11-14 09:55:00,24.32,24.34,24.29,24.29,103200.0,12.2946,12.3047,12.2794,12.2794,103200.0
2006-11-14 10:00:00,24.29,24.31,24.24,24.27,138200.0,12.2794,12.2895,12.2541,12.2693,138200.0
2006-11-14 10:05:00,24.27,24.32,24.24,24.24,76700.0,12.2693,12.2946,12.2541,12.2541,76700.0
2006-11-14 10:10:00,24.25,24.26,24.16,24.19,137800.0,12.2592,12.2642,12.2137,12.2289,137800.0
2006-11-14 10:15:00,24.19,24.19,24.11,24.11,162100.0,12.2289,12.2289,12.1884,12.1884,162100.0
2006-11-14 10:20:00,24.12,24.12,23.95,23.96,308400.0,12.1935,12.1935,12.1075,12.1126,308400.0
2006-11-14 10:25:00,23.96,24.03,23.96,23.99,223800.0,12.1126,12.148,12.1126,12.1277,223800.0
2006-11-14 10:30:00,24.0,24.04,23.96,23.96,227800.0,12.1328,12.153,12.1126,12.1126,227800.0
2006-11-14 10:35:00,23.97,24.05,23.95,24.01,212900.0,12.1176,12.1581,12.1075,12.1379,212900.0
2006-11-14 10:40:00,24.01,24.06,24.01,24.05,219400.0,12.1379,12.1631,12.1379,12.1581,219400.0
2006-11-14 10:45:00,24.06,24.13,24.04,24.12,91000.0,12.1631,12.1985,12.153,12.1935,91000.0
2006-11-14 10:50:00,24.12,24.12,24.09,24.09,61400.0,12.1935,12.1935,12.1783,12.1783,61400.0
2006-11-14 10:55:00,24.09,24.1,24.04,24.05,75000.0,12.1783,12.1834,12.153,12.1581,75000.0
2006-11-14 11:00:00,24.04,24.05,23.99,23.99,90400.0,12.153,12.1581,12.1277,12.1277,90400.0
2006-11-14 11:05:00,23.99,24.05,23.99,24.04,56700.0,12.1277,12.1581,12.1277,12.153,56700.0
2006-11-14 11:10:00,24.05,24.21,24.04,24.19,226300.0,12.1581,12.239,12.153,12.2289,226300.0
2006-11-14 11:15:00,24.19,24.2,24.15,24.16,90200.0,12.2289,12.2339,12.2086,12.2137,90200.0
2006-11-14 11:20:00,24.17,24.19,24.17,24.18,35700.0,12.2187,12.2289,12.2187,12.2238,35700.0
2006-11-14 11:25:00,24.19,24.2,24.18,24.18,43000.0,12.2289,12.2339,12.2238,12.2238,43000.0
2006-11-14 11:30:00,24.19,24.2,24.17,24.19,97200.0,12.2289,12.2339,12.2187,12.2289,97200.0
2006-11-14 11:35:00,24.19,24.2,24.17,24.19,82700.0,12.2289,12.2339,12.2187,12.2289,82700.0
2006-11-14 11:40:00,24.19,24.2,24.15,24.18,73800.0,12.2289,12.2339,12.2086,12.2238,73800.0
2006-11-14 11:45:00,24.19,24.2,24.16,24.16,74400.0,12.2289,12.2339,12.2137,12.2137,74400.0
2006-11-14 11:50:00,24.16,24.19,24.12,24.15,84000.0,12.2137,12.2289,12.1935,12.2086,84000.0
2006-11-14 11:55:00,24.16,24.17,24.14,24.16,71000.0,12.2137,12.2187,12.2036,12.2137,71000.0
2006-11-14 12:00:00,24.16,24.16,24.13,24.14,66900.0,12.2137,12.2137,12.1985,12.2036,66900.0
2006-11-14 12:05:00,24.15,24.15,24.13,24.13,35100.0,12.2086,12.2086,12.1985,12.1985,35100.0
2006-11-14 12:10:00,24.12,24.14,24.11,24.11,46200.0,12.1935,12.2036,12.1884,12.1884,46200.0
2006-11-14 12:15:00,24.11,24.11,24.09,24.1,44600.0,12.1884,12.1884,12.1783,12.1834,44600.0
2006-11-14 12:20:00,24.1,24.14,24.1,24.14,31400.0,12.1834,12.2036,12.1834,12.2036,31400.0
2006-11-14 12:25:00,24.14,24.18,24.13,24.17,91100.0,12.2036,12.2238,12.1985,12.2187,91100.0
2006-11-14 12:30:00,24.17,24.17,24.13,24.13,27900.0,12.2187,12.2187,12.1985,12.1985,27900.0
2006-11-14 12:35:00,24.14,24.14,24.12,24.14,27600.0,12.2036,12.2036,12.1935,12.2036,27600.0
2006-11-14 12:40:00,24.14,24.17,24.14,24.17,44300.0,12.2036,12.2187,12.2036,12.2187,44300.0
2006-11-14 12:45:00,24.17,24.23,24.16,24.23,43100.0,12.2187,12.2491,12.2137,12.2491,43100.0
2006-11-14 12:50:00,24.23,24.25,24.23,24.23,36600.0,12.2491,12.2592,12.2491,12.2491,36600.0
2006-11-14 12:55:00,24.24,24.26,24.23,24.26,41800.0,12.2541,12.2642,12.2491,12.2642,41800.0
2006-11-14 13:00:00,24.26,24.26,24.22,24.23,49000.0,12.2642,12.2642,12.244,12.2491,49000.0
2006-11-14 13:05:00,24.23,24.24,24.22,24.23,47100.0,12.2491,12.2541,12.244,12.2491,47100.0
2006-11-14 13:10:00,24.23,24.26,24.21,24.23,104500.0,12.2491,12.2642,12.239,12.2491,104500.0
2006-11-14 13:15:00,24.23,24.26,24.22,24.26,21600.0,12.2491,12.2642,12.244,12.2642,21600.0
2006-11-14 13:20:00,24.26,24.27,24.22,24.22,56500.0,12.2642,12.2693,12.244,12.244,56500.0
2006-11-14 13:25:00,24.21,24.22,24.17,24.19,55700.0,12.239,12.244,12.2187,12.2289,55700.0
2006-11-14 13:30:00,24.19,24.2,24.18,24.19,28300.0,12.2289,12.2339,12.2238,12.2289,28300.0
2006-11-14 13:35:00,24.18,24.2,24.17,24.19,43500.0,12.2238,12.2339,12.2187,12.2289,43500.0
2006-11-14 13:40:00,24.2,24.2,24.15,24.16,97100.0,12.2339,12.2339,12.2086,12.2137,97100.0
2006-11-14 13:45:00,24.15,24.18,24.14,24.18,184300.0,12.2086,12.2238,12.2036,12.2238,184300.0
2006-11-14 13:50:00,24.18,24.21,24.17,24.21,119500.0,12.2238,12.239,12.2187,12.239,119500.0
2006-11-14 13:55:00,24.21,24.21,24.18,24.18,72200.0,12.239,12.239,12.2238,12.2238,72200.0
2006-11-14 14:00:00,24.19,24.2,24.18,24.2,60100.0,12.2289,12.2339,12.2238,12.2339,60100.0
2006-11-14 14:05:00,24.2,24.21,24.19,24.21,82100.0,12.2339,12.239,12.2289,12.239,82100.0
2006-11-14 14:10:00,24.21,24.22,24.19,24.19,52300.0,12.239,12.244,12.2289,12.2289,52300.0
2006-11-14 14:15:00,24.2,24.23,24.2,24.2,41800.0,12.2339,12.2491,12.2339,12.2339,41800.0
2006-11-14 14:20:00,24.19,24.21,24.19,24.2,50100.0,12.2289,12.239,12.2289,12.2339,50100.0
2006-11-14 14:25:00,24.2,24.21,24.19,24.21,50500.0,12.2339,12.239,12.2289,12.239,50500.0
2006-11-14 14:30:00,24.21,24.22,24.19,24.2,62700.0,12.239,12.244,12.2289,12.2339,62700.0
2006-11-14 14:35:00,24.2,24.24,24.19,24.23,67700.0,12.2339,12.2541,12.2289,12.2491,67700.0
2006-11-14 14:40:00,24.23,24.38,24.22,24.36,138800.0,12.2491,12.3249,12.244,12.3148,138800.0
2006-11-14 14:45:00,24.36,24.36,24.27,24.3,140100.0,12.3148,12.3148,12.2693,12.2845,140100.0
2006-11-14 14:50:00,24.3,24.33,24.24,24.3,137600.0,12.2845,12.2996,12.2541,12.2845,137600.0
2006-11-14 14:55:00,24.3,24.4,24.3,24.4,169400.0,12.2845,12.335,12.2845,12.335,169400.0
2006-11-14 15:00:00,24.41,24.45,24.39,24.43,207000.0,12.3401,12.3603,12.33,12.3502,207000.0
2006-11-14 15:05:00,24.43,24.47,24.42,24.45,151100.0,12.3502,12.3704,12.3451,12.3603,151100.0
2006-11-14 15:10:00,24.45,24.47,24.43,24.44,104500.0,12.3603,12.3704,12.3502,12.3552,104500.0
2006-11-14 15:15:00,24.43,24.46,24.43,24.46,103900.0,12.3502,12.3653,12.3502,12.3653,103900.0
2006-11-14 15:20:00,24.46,24.46,24.43,24.44,87600.0,12.3653,12.3653,12.3502,12.3552,87600.0
2006-11-14 15:25:00,24.43,24.45,24.43,24.44,68800.0,12.3502,12.3603,12.3502,12.3552,68800.0
2006-11-14 15:30:00,24.43,24.45,24.41,24.44,114900.0,12.3502,12.3603,12.3401,12.3552,114900.0
2006-11-14 15:35:00,24.44,24.48,24.43,24.48,126300.0,12.3552,12.3755,12.3502,12.3755,126300.0
2006-11-14 15:40:00,24.47,24.49,24.43,24.45,207800.0,12.3704,12.3805,12.3502,12.3603,207800.0
2006-11-14 15:45:00,24.45,24.47,24.42,24.46,160000.0,12.3603,12.3704,12.3451,12.3653,160000.0
2006-11-14 15:50:00,24.45,24.5,24.45,24.49,174800.0,12.3603,12.3856,12.3603,12.3805,174800.0
2006-11-14 15:55:00,24.49,24.49,24.45,24.45,176900.0,12.3805,12.3805,12.3603,12.3603,176900.0
2006-11-15 09:30:00,24.27,24.49,24.27,24.35,197200.0,12.2693,12.3805,12.2693,12.3097,197200.0
2006-11-15 09:35:00,24.36,24.43,24.33,24.38,110700.0,12.3148,12.3502,12.2996,12.3249,110700.0
2006-11-15 09:40:00,24.38,24.45,24.33,24.33,123000.0,12.3249,12.3603,12.2996,12.2996,123000.0
2006-11-15 09:45:00,24.32,24.33,24.28,24.33,163900.0,12.2946,12.2996,12.2744,12.2996,163900.0
2006-11-15 09:50:00,24.32,24.34,24.25,24.31,210600.0,12.2946,12.3047,12.2592,12.2895,210600.0
2006-11-15 09:55:00,24.31,24.5,24.3,24.36,398600.0,12.2895,12.3856,12.2845,12.3148,398600.0
2006-11-15 10:00:00,24.36,24.37,24.29,24.3,154900.0,12.3148,12.3199,12.2794,12.2845,154900.0
2006-11-15 10:05:00,24.29,24.34,24.26,24.28,85300.0,12.2794,12.3047,12.2642,12.2744,85300.0
2006-11-15 10:10:00,24.27,24.29,24.26,24.27,75900.0,12.2693,12.2794,12.2642,12.2693,75900.0
2006-11-15 10:15:00,24.27,24.31,24.26,24.27,64700.0,12.2693,12.2895,12.2642,12.2693,64700.0
2006-11-15 10:20:00,24.27,24.28,24.23,24.24,144400.0,12.2693,12.2744,12.2491,12.2541,144400.0
2006-11-15 10:25:00,24.24,24.24,24.23,24.23,92000.0,12.2541,12.2541,12.2491,12.2491,92000.0
2006-11-15 10:30:00,24.23,24.24,24.18,24.22,153600.0,12.2491,12.2541,12.2238,12.244,153600.0
2006-11-15 10:35:00,24.22,24.23,24.17,24.19,69100.0,12.244,12.2491,12.2187,12.2289,69100.0
2006-11-15 10:40:00,24.19,24.2,24.17,24.2,64100.0,12.2289,12.2339,12.2187,12.2339,64100.0
2006-11-15 10:45:00,24.19,24.2,24.15,24.17,79600.0,12.2289,12.2339,12.2086,12.2187,79600.0
2006-11-15 10:50:00,24.17,24.21,24.16,24.2,53700.0,12.2187,12.239,12.2137,12.2339,53700.0
2006-11-15 10:55:00,24.19,24.22,24.19,24.21,103900.0,12.2289,12.244,12.2289,12.239,103900.0
2006-11-15 11:00:00,24.21,24.22,24.18,24.2,71500.0,12.239,12.244,12.2238,12.2339,71500.0
2006-11-15 11:05:00,24.2,24.2,24.17,24.2,75500.0,12.2339,12.2339,12.2187,12.2339,75500.0
2006-11-15 11:10:00,24.19,24.23,24.19,24.22,34100.0,12.2289,12.2491,12.2289,12.244,34100.0
2006-11-15 11:15:00,24.22,24.24,24.2,24.22,28000.0,12.244,12.2541,12.2339,12.244,28000.0
2006-11-15 11:20:00,24.22,24.23,24.18,24.22,128000.0,12.244,12.2491,12.2238,12.244,128000.0
2006-11-15 11:25:00,24.22,24.22,24.17,24.21,77100.0,12.244,12.244,12.2187,12.239,77100.0
2006-11-15 11:30:00,24.21,24.26,24.21,24.25,72700.0,12.239,12.2642,12.239,12.2592,72700.0
2006-11-15 11:35:00,24.25,24.28,24.24,24.28,60400.0,12.2592,12.2744,12.2541,12.2744,60400.0
2006-11-15 11:40:00,24.28,24.31,24.28,24.31,60900.0,12.2744,12.2895,12.2744,12.2895,60900.0
2006-11-15 11:45:00,24.31,24.36,24.31,24.36,135000.0,12.2895,12.3148,12.2895,12.3148,135000.0
2006-11-15 11:50:00,24.36,24.4,24.35,24.36,158400.0,12.3148,12.335,12.3097,12.3148,158400.0
2006-11-15 11:55:00,24.37,24.4,24.34,24.36,66000.0,12.3199,12.335,12.3047,12.3148,66000.0
2006-11-15 12:00:00,24.36,24.38,24.35,24.38,37200.0,12.3148,12.3249,12.3097,12.3249,37200.0
2006-11-15 12:05:00,24.38,24.4,24.36,24.4,57400.0,12.3249,12.335,12.3148,12.335,57400.0
2006-11-15 12:10:00,24.4,24.42,24.34,24.35,82500.0,12.335,12.3451,12.3047,12.3097,82500.0
2006-11-15 12:15:00,24.34,24.35,24.3,24.32,105800.0,12.3047,12.3097,12.2845,12.2946,105800.0
2006-11-15 12:20:00,24.31,24.33,24.26,24.31,127000.0,12.2895,12.2996,12.2642,12.2895,127000.0
2006-11-15 12:25:00,24.31,24.32,24.28,24.29,25600.0,12.2895,12.2946,12.2744,12.2794,25600.0
2006-11-15 12:30:00,24.28,24.29,24.26,24.26,42600.0,12.2744,12.2794,12.2642,12.2642,42600.0
2006-11-15 12:35:00,24.27,24.29,24.26,24.28,46600.0,12.2693,12.2794,12.2642,12.2744,46600.0
2006-11-15 12:40:00,24.29,24.29,24.24,24.25,58100.0,12.2794,12.2794,12.2541,12.2592,58100.0
2006-11-15 12:45:00,24.25,24.25,24.21,24.24,73900.0,12.2592,12.2592,12.239,12.2541,73900.0
2006-11-15 12:50:00,24.25,24.28,24.25,24.27,65200.0,12.2592,12.2744,12.2592,12.2693,65200.0
2006-11-15 12:55:00,24.28,24.3,24.24,24.25,59600.0,12.2744,12.2845,12.2541,12.2592,59600.0
2006-11-15 13:00:00,24.25,24.27,24.25,24.26,13100.0,12.2592,12.2693,12.2592,12.2642,13100.0
2006-11-15 13:05:00,24.26,24.3,24.26,24.29,51800.0,12.2642,12.2845,12.2642,12.2794,51800.0
2006-11-15 13:10:00,24.3,24.3,24.25,24.26,66300.0,12.2845,12.2845,12.2592,12.2642,66300.0
2006-11-15 13:15:00,24.26,24.27,24.25,24.26,42500.0,12.2642,12.2693,12.2592,12.2642,42500.0
2006-11-15 13:20:00,24.27,24.27,24.24,24.26,40500.0,12.2693,12.2693,12.2541,12.2642,40500.0
2006-11-15 13:25:00,24.25,24.26,24.24,24.24,41800.0,12.2592,12.2642,12.2541,12.2541,41800.0
2006-11-15 13:30:00,24.25,24.27,24.24,24.27,60600.0,12.2592,12.2693,12.2541,12.2693,60600.0
2006-11-15 13:35:00,24.27,24.29,24.27,24.29,25800.0,12.2693,12.2794,12.2693,12.2794,25800.0
2006-11-15 13:40:00,24.29,24.29,24.28,24.29,39900.0,12.2794,12.2794,12.2744,12.2794,39900.0
2006-11-15 13:45:00,24.29,24.31,24.28,24.3,31400.0,12.2794,12.2895,12.2744,12.2845,31400.0
2006-11-15 13:50:00,24.29,24.31,24.29,24.29,30200.0,12.2794,12.2895,12.2794,12.2794,30200.0
2006-11-15 13:55:00,24.29,24.41,24.29,24.4,134800.0,12.2794,12.3401,12.2794,12.335,134800.0
2006-11-15 14:00:00,24.41,24.41,24.3,24.34,103500.0,12.3401,12.3401,12.2845,12.3047,103500.0
2006-11-15 14:05:00,24.33,24.38,24.31,24.37,51000.0,12.2996,12.3249,12.2895,12.3199,51000.0
2006-11-15 14:10:00,24.38,24.43,24.38,24.43,51500.0,12.3249,12.3502,12.3249,12.3502,51500.0
2006-11-15 14:15:00,24.43,24.47,24.42,24.45,136900.0,12.3502,12.3704,12.3451,12.3603,136900.0
2006-11-15 14:20:00,24.45,24.47,24.43,24.45,99800.0,12.3603,12.3704,12.3502,12.3603,99800.0
2006-11-15 14:25:00,24.45,24.46,24.45,24.45,43200.0,12.3603,12.3653,12.3603,12.3603,43200.0
2006-11-15 14:30:00,24.46,24.46,24.45,24.45,61700.0,12.3653,12.3653,12.3603,12.3603,61700.0
2006-11-15 14:35:00,24.45,24.46,24.38,24.4,153800.0,12.3603,12.3653,12.3249,12.335,153800.0
2006-11-15 14:40:00,24.4,24.4,24.36,24.37,76500.0,12.335,12.335,12.3148,12.3199,76500.0
2006-11-15 14:45:00,24.38,24.44,24.37,24.44,122700.0,12.3249,12.3552,12.3199,12.3552,122700.0
2006-11-15 14:50:00,24.44,24.47,24.43,24.44,78400.0,12.3552,12.3704,12.3502,12.3552,78400.0
2006-11-15 14:55:00,24.43,24.44,24.39,24.4,154800.0,12.3502,12.3552,12.33,12.335,154800.0
2006-11-15 15:00:00,24.4,24.45,24.39,24.44,148200.0,12.335,12.3603,12.33,12.3552,148200.0
2006-11-15 15:05:00,24.44,24.46,24.43,24.44,63700.0,12.3552,12.3653,12.3502,12.3552,63700.0
2006-11-15 15:10:00,24.45,24.47,24.43,24.45,86700.0,12.3603,12.3704,12.3502,12.3603,86700.0
2006-11-15 15:15:00,24.45,24.46,24.43,24.45,61600.0,12.3603,12.3653,12.3502,12.3603,61600.0
2006-11-15 15:20:00,24.44,24.48,24.43,24.44,111000.0,12.3552,12.3755,12.3502,12.3552,111000.0
2006-11-15 15:25:00,24.44,24.48,24.43,24.48,168700.0,12.3552,12.3755,12.3502,12.3755,168700.0
2006-11-15 15:30:00,24.45,24.5,24.45,24.49,150100.0,12.3603,12.3856,12.3603,12.3805,150100.0
2006-11-15 15:35:00,24.49,24.51,24.47,24.51,179700.0,12.3805,12.3906,12.3704,12.3906,179700.0
2006-11-15 15:40:00,24.5,24.51,24.49,24.5,246300.0,12.3856,12.3906,12.3805,12.3856,246300.0
2006-11-15 15:45:00,24.5,24.51,24.48,24.49,265000.0,12.3856,12.3906,12.3755,12.3805,265000.0
2006-11-15 15:50:00,24.49,24.51,24.48,24.5,209300.0,12.3805,12.3906,12.3755,12.3856,209300.0
2006-11-15 15:55:00,24.5,24.51,24.5,24.51,141400.0,12.3856,12.3906,12.3856,12.3906,141400.0
2006-11-16 09:30:00,24.47,24.61,24.46,24.6,164600.0,12.3704,12.4412,12.3653,12.4361,164600.0
2006-11-16 09:35:00,24.61,24.68,24.57,24.59,155000.0,12.4412,12.4766,12.421,12.4311,155000.0
2006-11-16 09:40:00,24.59,24.65,24.48,24.51,184500.0,12.4311,12.4614,12.3755,12.3906,184500.0
2006-11-16 09:45:00,24.51,24.62,24.5,24.61,140400.0,12.3906,12.4462,12.3856,12.4412,140400.0
2006-11-16 09:50:00,24.61,24.62,24.58,24.6,61600.0,12.4412,12.4462,12.426,12.4361,61600.0
2006-11-16 09:55:00,24.6,24.61,24.57,24.6,46100.0,12.4361,12.4412,12.421,12.4361,46100.0
2006-11-16 10:00:00,24.6,24.63,24.59,24.6,56600.0,12.4361,12.4513,12.4311,12.4361,56600.0
2006-11-16 10:05:00,24.6,24.61,24.53,24.57,51500.0,12.4361,12.4412,12.4007,12.421,51500.0
2006-11-16 10:10:00,24.56,24.62,24.56,24.62,72200.0,12.4159,12.4462,12.4159,12.4462,72200.0
2006-11-16 10:15:00,24.62,24.63,24.55,24.57,103000.0,12.4462,12.4513,12.4108,12.421,103000.0
2006-11-16 10:20:00,24.58,24.6,24.55,24.6,46400.0,12.426,12.4361,12.4108,12.4361,46400.0
2006-11-16 10:25:00,24.6,24.65,24.59,24.62,147700.0,12.4361,12.4614,12.4311,12.4462,147700.0
2006-11-16 10:30:00,24.62,24.65,24.61,24.65,99300.0,12.4462,12.4614,12.4412,12.4614,99300.0
2006-11-16 10:35:00,24.65,24.65,24.63,24.64,68500.0,12.4614,12.4614,12.4513,12.4563,68500.0
2006-11-16 10:40:00,24.64,24.64,24.61,24.62,41300.0,12.4563,12.4563,12.4412,12.4462,41300.0
2006-11-16 10:45:00,24.61,24.62,24.58,24.58,84300.0,12.4412,12.4462,12.426,12.426,84300.0
2006-11-16 10:50:00,24.59,24.59,24.55,24.56,59100.0,12.4311,12.4311,12.4108,12.4159,59100.0
2006-11-16 10:55:00,24.56,24.57,24.51,24.52,85400.0,12.4159,12.421,12.3906,12.3957,85400.0
2006-11-16 11:00:00,24.52,24.54,24.47,24.49,85600.0,12.3957,12.4058,12.3704,12.3805,85600.0
2006-11-16 11:05:00,24.48,24.49,24.44,24.44,61200.0,12.3755,12.3805,12.3552,12.3552,61200.0
2006-11-16 11:10:00,24.45,24.45,24.39,24.4,73400.0,12.3603,12.3603,12.33,12.335,73400.0
2006-11-16 11:15:00,24.4,24.47,24.39,24.43,126400.0,12.335,12.3704,12.33,12.3502,126400.0
2006-11-16 11:20:00,24.43,24.45,24.4,24.42,50200.0,12.3502,12.3603,12.335,12.3451,50200.0
2006-11-16 11:25:00,24.43,24.5,24.42,24.49,68600.0,12.3502,12.3856,12.3451,12.3805,68600.0
2006-11-16 11:30:00,24.49,24.5,24.48,24.49,67000.0,12.3805,12.3856,12.3755,12.3805,67000.0
2006-11-16 11:35:00,24.49,24.5,24.44,24.45,57400.0,12.3805,12.3856,12.3552,12.3603,57400.0
2006-11-16 11:40:00,24.45,24.48,24.41,24.48,73500.0,12.3603,12.3755,12.3401,12.3755,73500.0
2006-11-16 11:45:00,24.48,24.5,24.47,24.5,34800.0,12.3755,12.3856,12.3704,12.3856,34800.0
2006-11-16 11:50:00,24.49,24.5,24.47,24.47,37000.0,12.3805,12.3856,12.3704,12.3704,37000.0
2006-11-16 11:55:00,24.48,24.48,24.44,24.48,85400.0,12.3755,12.3755,12.3552,12.3755,85400.0
2006-11-16 12:00:00,24.47,24.5,24.47,24.5,42300.0,12.3704,12.3856,12.3704,12.3856,42300.0
2006-11-16 12:05:00,24.49,24.52,24.47,24.51,37400.0,12.3805,12.3957,12.3704,12.3906,37400.0
2006-11-16 12:10:00,24.51,24.57,24.51,24.55,86600.0,12.3906,12.421,12.3906,12.4108,86600.0
2006-11-16 12:15:00,24.55,24.56,24.53,24.54,15400.0,12.4108,12.4159,12.4007,12.4058,15400.0
2006-11-16 12:20:00,24.54,24.55,24.49,24.49,21900.0,12.4058,12.4108,12.3805,12.3805,21900.0
2006-11-16 12:25:00,24.49,24.51,24.48,24.51,32600.0,12.3805,12.3906,12.3755,12.3906,32600.0
2006-11-16 12:30:00,24.51,24.53,24.48,24.48,17800.0,12.3906,12.4007,12.3755,12.3755,17800.0
2006-11-16 12:35:00,24.47,24.5,24.47,24.5,29400.0,12.3704,12.3856,12.3704,12.3856,29400.0
2006-11-16 12:40:00,24.49,24.5,24.47,24.48,11500.0,12.3805,12.3856,12.3704,12.3755,11500.0
2006-11-16 12:45:00,24.47,24.49,24.47,24.49,21300.0,12.3704,12.3805,12.3704,12.3805,21300.0
2006-11-16 12:50:00,24.48,24.49,24.44,24.45,34800.0,12.3755,12.3805,12.3552,12.3603,34800.0
2006-11-16 12:55:00,24.45,24.47,24.44,24.45,31300.0,12.3603,12.3704,12.3552,12.3603,31300.0
2006-11-16 13:00:00,24.46,24.48,24.45,24.47,26400.0,12.3653,12.3755,12.3603,12.3704,26400.0
2006-11-16 13:05:00,24.46,24.48,24.46,24.47,17000.0,12.3653,12.3755,12.3653,12.3704,17000.0
2006-11-16 13:10:00,24.47,24.47,24.45,24.46,23200.0,12.3704,12.3704,12.3603,12.3653,23200.0
2006-11-16 13:15:00,24.46,24.47,24.45,24.46,34700.0,12.3653,12.3704,12.3603,12.3653,34700.0
2006-11-16 13:20:00,24.46,24.47,24.45,24.45,45900.0,12.3653,12.3704,12.3603,12.3603,45900.0
2006-11-16 13:25:00,24.45,24.46,24.45,24.46,21600.0,12.3603,12.3653,12.3603,12.3653,21600.0
2006-11-16 13:30:00,24.46,24.5,24.45,24.48,39100.0,12.3653,12.3856,12.3603,12.3755,39100.0
2006-11-16 13:35:00,24.49,24.54,24.48,24.49,190700.0,12.3805,12.4058,12.3755,12.3805,190700.0
2006-11-16 13:40:00,24.5,24.53,24.49,24.52,49100.0,12.3856,12.4007,12.3805,12.3957,49100.0
2006-11-16 13:45:00,24.52,24.57,24.5,24.53,30100.0,12.3957,12.421,12.3856,12.4007,30100.0
2006-11-16 13:50:00,24.53,24.55,24.53,24.55,28800.0,12.4007,12.4108,12.4007,12.4108,28800.0
2006-11-16 13:55:00,24.55,24.56,24.51,24.52,40700.0,12.4108,12.4159,12.3906,12.3957,40700.0
2006-11-16 14:00:00,24.52,24.53,24.49,24.49,30400.0,12.3957,12.4007,12.3805,12.3805,30400.0
2006-11-16 14:05:00,24.49,24.51,24.48,24.5,58400.0,12.3805,12.3906,12.3755,12.3856,58400.0
2006-11-16 14:10:00,24.51,24.52,24.5,24.52,34600.0,12.3906,12.3957,12.3856,12.3957,34600.0
2006-11-16 14:15:00,24.52,24.52,24.49,24.51,96400.0,12.3957,12.3957,12.3805,12.3906,96400.0
2006-11-16 14:20:00,24.51,24.51,24.48,24.49,24400.0,12.3906,12.3906,12.3755,12.3805,24400.0
2006-11-16 14:25:00,24.49,24.54,24.48,24.51,69500.0,12.3805,12.4058,12.3755,12.3906,69500.0
2006-11-16 14:30:00,24.51,24.52,24.5,24.5,16000.0,12.3906,12.3957,12.3856,12.3856,16000.0
2006-11-16 14:35:00,24.5,24.54,24.5,24.53,91100.0,12.3856,12.4058,12.3856,12.4007,91100.0
2006-11-16 14:40:00,24.53,24.56,24.53,24.56,68200.0,12.4007,12.4159,12.4007,12.4159,68200.0
2006-11-16 14:45:00,24.55,24.6,24.55,24.59,105300.0,12.4108,12.4361,12.4108,12.4311,105300.0
2006-11-16 14:50:00,24.6,24.6,24.54,24.57,73200.0,12.4361,12.4361,12.4058,12.421,73200.0
2006-11-16 14:55:00,24.57,24.63,24.55,24.59,114300.0,12.421,12.4513,12.4108,12.4311,114300.0
2006-11-16 15:00:00,24.58,24.59,24.54,24.56,56700.0,12.426,12.4311,12.4058,12.4159,56700.0
2006-11-16 15:05:00,24.56,24.57,24.55,24.56,31500.0,12.4159,12.421,12.4108,12.4159,31500.0
2006-11-16 15:10:00,24.55,24.69,24.55,24.68,296300.0,12.4108,12.4816,12.4108,12.4766,296300.0
2006-11-16 15:15:00,24.68,24.69,24.6,24.66,174300.0,12.4766,12.4816,12.4361,12.4665,174300.0
2006-11-16 15:20:00,24.66,24.7,24.66,24.7,83600.0,12.4665,12.4867,12.4665,12.4867,83600.0
2006-11-16 15:25:00,24.7,24.71,24.68,24.68,61300.0,12.4867,12.4917,12.4766,12.4766,61300.0
2006-11-16 15:30:00,24.68,24.68,24.63,24.63,56900.0,12.4766,12.4766,12.4513,12.4513,56900.0
2006-11-16 15:35:00,24.62,24.64,24.59,24.64,126900.0,12.4462,12.4563,12.4311,12.4563,126900.0
2006-11-16 15:40:00,24.64,24.68,24.63,24.66,65900.0,12.4563,12.4766,12.4513,12.4665,65900.0
2006-11-16 15:45:00,24.65,24.67,24.65,24.67,115000.0,12.4614,12.4715,12.4614,12.4715,115000.0
2006-11-16 15:50:00,24.67,24.67,24.65,24.67,145900.0,12.4715,12.4715,12.4614,12.4715,145900.0
2006-11-16 15:55:00,24.67,24.69,24.65,24.66,272100.0,12.4715,12.4816,12.4614,12.4665,272100.0
2006-11-17 09:30:00,24.55,24.7,24.55,24.7,978800.0,12.4108,12.4867,12.4108,12.4867,978800.0
2006-11-17 09:35:00,24.69,24.76,24.65,24.75,69200.0,12.4816,12.517,12.4614,12.512,69200.0
2006-11-17 09:40:00,24.74,24.8,24.69,24.8,79100.0,12.5069,12.5372,12.4816,12.5372,79100.0
2006-11-17 09:45:00,24.8,24.81,24.74,24.79,69000.0,12.5372,12.5423,12.5069,12.5322,69000.0
2006-11-17 09:50:00,24.79,24.8,24.62,24.74,223100.0,12.5322,12.5372,12.4462,12.5069,223100.0
2006-11-17 09:55:00,24.74,24.75,24.68,24.69,69000.0,12.5069,12.512,12.4766,12.4816,69000.0
2006-11-17 10:00:00,24.68,24.73,24.66,24.69,154000.0,12.4766,12.5018,12.4665,12.4816,154000.0
2006-11-17 10:05:00,24.69,24.7,24.63,24.65,54200.0,12.4816,12.4867,12.4513,12.4614,54200.0
2006-11-17 10:10:00,24.65,24.65,24.62,24.62,49000.0,12.4614,12.4614,12.4462,12.4462,49000.0
2006-11-17 10:15:00,24.63,24.63,24.59,24.59,45200.0,12.4513,12.4513,12.4311,12.4311,45200.0
2006-11-17 10:20:00,24.59,24.61,24.59,24.6,45700.0,12.4311,12.4412,12.4311,12.4361,45700.0
2006-11-17 10:25:00,24.6,24.61,24.59,24.59,20700.0,12.4361,12.4412,12.4311,12.4311,20700.0
2006-11-17 10:30:00,24.6,24.6,24.52,24.53,88500.0,12.4361,12.4361,12.3957,12.4007,88500.0
2006-11-17 10:35:00,24.53,24.63,24.52,24.63,106200.0,12.4007,12.4513,12.3957,12.4513,106200.0
2006-11-17 10:40:00,24.63,24.72,24.62,24.64,157200.0,12.4513,12.4968,12.4462,12.4563,157200.0
2006-11-17 10:45:00,24.65,24.7,24.64,24.7,57300.0,12.4614,12.4867,12.4563,12.4867,57300.0
2006-11-17 10:50:00,24.7,24.7,24.59,24.6,52900.0,12.4867,12.4867,12.4311,12.4361,52900.0
2006-11-17 10:55:00,24.6,24.61,24.58,24.59,56200.0,12.4361,12.4412,12.426,12.4311,56200.0
2006-11-17 11:00:00,24.6,24.64,24.57,24.64,160400.0,12.4361,12.4563,12.421,12.4563,160400.0
2006-11-17 11:05:00,24.64,24.66,24.64,24.65,54000.0,12.4563,12.4665,12.4563,12.4614,54000.0
2006-11-17 11:10:00,24.66,24.66,24.65,24.65,45800.0,12.4665,12.4665,12.4614,12.4614,45800.0
2006-11-17 11:15:00,24.65,24.67,24.64,24.66,39500.0,12.4614,12.4715,12.4563,12.4665,39500.0
2006-11-17 11:20:00,24.66,24.67,24.65,24.65,35800.0,12.4665,12.4715,12.4614,12.4614,35800.0
2006-11-17 11:25:00,24.65,24.67,24.64,24.66,55500.0,12.4614,12.4715,12.4563,12.4665,55500.0
2006-11-17 11:30:00,24.65,24.66,24.61,24.61,26500.0,12.4614,12.4665,12.4412,12.4412,26500.0
2006-11-17 11:35:00,24.61,24.62,24.6,24.61,27200.0,12.4412,12.4462,12.4361,12.4412,27200.0
2006-11-17 11:40:00,24.6,24.61,24.56,24.57,117700.0,12.4361,12.4412,12.4159,12.421,117700.0
2006-11-17 11:45:00,24.58,24.61,24.57,24.6,37500.0,12.426,12.4412,12.421,12.4361,37500.0
2006-11-17 11:50:00,24.6,24.62,24.59,24.62,88400.0,12.4361,12.4462,12.4311,12.4462,88400.0
2006-11-17 11:55:00,24.61,24.62,24.6,24.6,31800.0,12.4412,12.4462,12.4361,12.4361,31800.0
2006-11-17 12:00:00,24.6,24.61,24.6,24.61,6400.0,12.4361,12.4412,12.4361,12.4412,6400.0
2006-11-17 12:05:00,24.6,24.62,24.59,24.6,142400.0,12.4361,12.4462,12.4311,12.4361,142400.0
2006-11-17 12:10:00,24.6,24.61,24.57,24.58,106300.0,12.4361,12.4412,12.421,12.426,106300.0
2006-11-17 12:15:00,24.58,24.61,24.58,24.59,36600.0,12.426,12.4412,12.426,12.4311,36600.0
2006-11-17 12:20:00,24.59,24.64,24.59,24.62,80200.0,12.4311,12.4563,12.4311,12.4462,80200.0
2006-11-17 12:25:00,24.62,24.72,24.62,24.71,98700.0,12.4462,12.4968,12.4462,12.4917,98700.0
2006-11-17 12:30:00,24.7,24.74,24.68,24.73,78000.0,12.4867,12.5069,12.4766,12.5018,78000.0
2006-11-17 12:35:00,24.73,24.77,24.69,24.73,98700.0,12.5018,12.5221,12.4816,12.5018,98700.0
2006-11-17 12:40:00,24.73,24.75,24.73,24.73,39100.0,12.5018,12.512,12.5018,12.5018,39100.0
2006-11-17 12:45:00,24.73,24.73,24.67,24.68,38100.0,12.5018,12.5018,12.4715,12.4766,38100.0
2006-11-17 12:50:00,24.69,24.7,24.68,24.7,26500.0,12.4816,12.4867,12.4766,12.4867,26500.0
2006-11-17 12:55:00,24.7,24.7,24.69,24.69,8600.0,12.4867,12.4867,12.4816,12.4816,8600.0
2006-11-17 13:00:00,24.7,24.7,24.69,24.7,9500.0,12.4867,12.4867,12.4816,12.4867,9500.0
2006-11-17 13:05:00,24.7,24.7,24.69,24.69,18800.0,12.4867,12.4867,12.4816,12.4816,18800.0
2006-11-17 13:10:00,24.69,24.71,24.69,24.7,77300.0,12.4816,12.4917,12.4816,12.4867,77300.0
2006-11-17 13:15:00,24.7,24.7,24.68,24.68,22700.0,12.4867,12.4867,12.4766,12.4766,22700.0
2006-11-17 13:20:00,24.68,24.69,24.67,24.68,29500.0,12.4766,12.4816,12.4715,12.4766,29500.0
2006-11-17 13:25:00,24.69,24.74,24.68,24.72,92900.0,12.4816,12.5069,12.4766,12.4968,92900.0
2006-11-17 13:30:00,24.72,24.77,24.72,24.77,50600.0,12.4968,12.5221,12.4968,12.5221,50600.0
2006-11-17 13:35:00,24.76,24.79,24.74,24.74,74500.0,12.517,12.5322,12.5069,12.5069,74500.0
2006-11-17 13:40:00,24.73,24.76,24.71,24.72,56200.0,12.5018,12.517,12.4917,12.4968,56200.0
2006-11-17 13:45:00,24.73,24.76,24.71,24.72,58600.0,12.5018,12.517,12.4917,12.4968,58600.0
2006-11-17 13:50:00,24.73,24.75,24.71,24.71,31100.0,12.5018,12.512,12.4917,12.4917,31100.0
2006-11-17 13:55:00,24.71,24.73,24.71,24.73,17800.0,12.4917,12.5018,12.4917,12.5018,17800.0
2006-11-17 14:00:00,24.72,24.73,24.71,24.71,24200.0,12.4968,12.5018,12.4917,12.4917,24200.0
2006-11-17 14:05:00,24.72,24.73,24.71,24.72,43700.0,12.4968,12.5018,12.4917,12.4968,43700.0
2006-11-17 14:10:00,24.72,24.76,24.72,24.75,104600.0,12.4968,12.517,12.4968,12.512,104600.0
2006-11-17 14:15:00,24.76,24.77,24.75,24.76,64400.0,12.517,12.5221,12.512,12.517,64400.0
2006-11-17 14:20:00,24.75,24.78,24.75,24.77,44100.0,12.512,12.5271,12.512,12.5221,44100.0
2006-11-17 14:25:00,24.77,24.78,24.77,24.78,29000.0,12.5221,12.5271,12.5221,12.5271,29000.0
2006-11-17 14:30:00,24.77,24.79,24.76,24.79,31300.0,12.5221,12.5322,12.517,12.5322,31300.0
2006-11-17 14:35:00,24.79,24.79,24.75,24.75,22100.0,12.5322,12.5322,12.512,12.512,22100.0
2006-11-17 14:40:00,24.75,24.78,24.75,24.78,170200.0,12.512,12.5271,12.512,12.5271,170200.0
2006-11-17 14:45:00,24.78,24.82,24.77,24.79,81400.0,12.5271,12.5473,12.5221,12.5322,81400.0
2006-11-17 14:50:00,24.79,24.81,24.79,24.81,30400.0,12.5322,12.5423,12.5322,12.5423,30400.0
2006-11-17 14:55:00,24.81,24.83,24.8,24.81,79600.0,12.5423,12.5524,12.5372,12.5423,79600.0
2006-11-17 15:00:00,24.81,24.81,24.8,24.81,47300.0,12.5423,12.5423,12.5372,12.5423,47300.0
2006-11-17 15:05:00,24.81,24.81,24.8,24.8,29900.0,12.5423,12.5423,12.5372,12.5372,29900.0
2006-11-17 15:10:00,24.8,24.81,24.75,24.76,31400.0,12.5372,12.5423,12.512,12.517,31400.0
2006-11-17 15:15:00,24.75,24.76,24.74,24.74,47100.0,12.512,12.517,12.5069,12.5069,47100.0
2006-11-17 15:20:00,24.74,24.77,24.72,24.74,86400.0,12.5069,12.5221,12.4968,12.5069,86400.0
2006-11-17 15:25:00,24.74,24.76,24.73,24.75,61900.0,12.5069,12.517,12.5018,12.512,61900.0
2006-11-17 15:30:00,24.75,24.76,24.75,24.76,39100.0,12.512,12.517,12.512,12.517,39100.0
2006-11-17 15:35:00,24.76,24.77,24.75,24.77,44100.0,12.517,12.5221,12.512,12.5221,44100.0
2006-11-17 15:40:00,24.76,24.79,24.76,24.78,97100.0,12.517,12.5322,12.517,12.5271,97100.0
2006-11-17 15:45:00,24.78,24.78,24.77,24.77,75800.0,12.5271,12.5271,12.5221,12.5221,75800.0
2006-11-17 15:50:00,24.78,24.81,24.77,24.81,173900.0,12.5271,12.5423,12.5221,12.5423,173900.0
2006-11-17 15:55:00,24.81,24.81,24.78,24.79,161000.0,12.5423,12.5423,12.5271,12.5322,161000.0
2006-11-20 09:30:00,24.71,24.85,24.71,24.77,144000.0,12.4917,12.5625,12.4917,12.5221,144000.0
2006-11-20 09:35:00,24.77,24.78,24.67,24.7,107700.0,12.5221,12.5271,12.4715,12.4867,107700.0
2006-11-20 09:40:00,24.71,24.72,24.61,24.62,212000.0,12.4917,12.4968,12.4412,12.4462,212000.0
2006-11-20 09:45:00,24.63,24.73,24.6,24.7,144100.0,12.4513,12.5018,12.4361,12.4867,144100.0
2006-11-20 09:50:00,24.7,24.71,24.64,24.71,85100.0,12.4867,12.4917,12.4563,12.4917,85100.0
2006-11-20 09:55:00,24.71,24.75,24.7,24.72,117200.0,12.4917,12.512,12.4867,12.4968,117200.0
2006-11-20 10:00:00,24.72,24.77,24.68,24.75,52900.0,12.4968,12.5221,12.4766,12.512,52900.0
2006-11-20 10:05:00,24.75,24.75,24.68,24.72,67900.0,12.512,12.512,12.4766,12.4968,67900.0
2006-11-20 10:10:00,24.73,24.73,24.67,24.69,94900.0,12.5018,12.5018,12.4715,12.4816,94900.0
2006-11-20 10:15:00,24.69,24.72,24.68,24.7,64300.0,12.4816,12.4968,12.4766,12.4867,64300.0
2006-11-20 10:20:00,24.7,24.79,24.7,24.77,190300.0,12.4867,12.5322,12.4867,12.5221,190300.0
2006-11-20 10:25:00,24.77,24.82,24.75,24.77,169900.0,12.5221,12.5473,12.512,12.5221,169900.0
2006-11-20 10:30:00,24.78,24.8,24.75,24.8,54100.0,12.5271,12.5372,12.512,12.5372,54100.0
2006-11-20 10:35:00,24.79,24.83,24.78,24.82,57400.0,12.5322,12.5524,12.5271,12.5473,57400.0
2006-11-20 10:40:00,24.82,24.82,24.79,24.79,40200.0,12.5473,12.5473,12.5322,12.5322,40200.0
2006-11-20 10:45:00,24.8,24.8,24.74,24.75,37600.0,12.5372,12.5372,12.5069,12.512,37600.0
2006-11-20 10:50:00,24.74,24.77,24.72,24.74,39300.0,12.5069,12.5221,12.4968,12.5069,39300.0
2006-11-20 10:55:00,24.74,24.74,24.7,24.74,71000.0,12.5069,12.5069,12.4867,12.5069,71000.0
2006-11-20 11:00:00,24.74,24.76,24.69,24.74,110200.0,12.5069,12.517,12.4816,12.5069,110200.0
2006-11-20 11:05:00,24.74,24.76,24.73,24.75,56100.0,12.5069,12.517,12.5018,12.512,56100.0
2006-11-20 11:10:00,24.74,24.75,24.66,24.66,109500.0,12.5069,12.512,12.4665,12.4665,109500.0
2006-11-20 11:15:00,24.66,24.72,24.66,24.7,74600.0,12.4665,12.4968,12.4665,12.4867,74600.0
2006-11-20 11:20:00,24.7,24.7,24.66,24.67,122700.0,12.4867,12.4867,12.4665,12.4715,122700.0
2006-11-20 11:25:00,24.67,24.68,24.62,24.64,150900.0,12.4715,12.4766,12.4462,12.4563,150900.0
2006-11-20 11:30:00,24.63,24.64,24.6,24.61,140900.0,12.4513,12.4563,12.4361,12.4412,140900.0
2006-11-20 11:35:00,24.6,24.62,24.6,24.61,59200.0,12.4361,12.4462,12.4361,12.4412,59200.0
2006-11-20 11:40:00,24.61,24.62,24.59,24.59,30600.0,12.4412,12.4462,12.4311,12.4311,30600.0
2006-11-20 11:45:00,24.6,24.6,24.57,24.58,49600.0,12.4361,12.4361,12.421,12.426,49600.0
2006-11-20 11:50:00,24.58,24.63,24.57,24.62,84500.0,12.426,12.4513,12.421,12.4462,84500.0
2006-11-20 11:55:00,24.63,24.65,24.6,24.61,38700.0,12.4513,12.4614,12.4361,12.4412,38700.0
2006-11-20 12:00:00,24.62,24.64,24.6,24.61,84400.0,12.4462,12.4563,12.4361,12.4412,84400.0
2006-11-20 12:05:00,24.6,24.61,24.57,24.6,57100.0,12.4361,12.4412,12.421,12.4361,57100.0
2006-11-20 12:10:00,24.6,24.61,24.59,24.59,64400.0,12.4361,12.4412,12.4311,12.4311,64400.0
2006-11-20 12:15:00,24.59,24.6,24.53,24.54,159200.0,12.4311,12.4361,12.4007,12.4058,159200.0
2006-11-20 12:20:00,24.54,24.56,24.54,24.55,29100.0,12.4058,12.4159,12.4058,12.4108,29100.0
2006-11-20 12:25:00,24.54,24.58,24.54,24.58,59000.0,12.4058,12.426,12.4058,12.426,59000.0
2006-11-20 12:30:00,24.58,24.59,24.52,24.57,82500.0,12.426,12.4311,12.3957,12.421,82500.0
2006-11-20 12:35:00,24.57,24.61,24.54,24.59,100300.0,12.421,12.4412,12.4058,12.4311,100300.0
2006-11-20 12:40:00,24.59,24.59,24.52,24.55,85600.0,12.4311,12.4311,12.3957,12.4108,85600.0
2006-11-20 12:45:00,24.54,24.55,24.52,24.53,44800.0,12.4058,12.4108,12.3957,12.4007,44800.0
2006-11-20 12:50:00,24.53,24.57,24.53,24.54,68700.0,12.4007,12.421,12.4007,12.4058,68700.0
2006-11-20 12:55:00,24.53,24.6,24.53,24.6,36200.0,12.4007,12.4361,12.4007,12.4361,36200.0
2006-11-20 13:00:00,24.59,24.6,24.54,24.54,30800.0,12.4311,12.4361,12.4058,12.4058,30800.0
2006-11-20 13:05:00,24.55,24.56,24.53,24.55,26400.0,12.4108,12.4159,12.4007,12.4108,26400.0
2006-11-20 13:10:00,24.56,24.56,24.54,24.54,35000.0,12.4159,12.4159,12.4058,12.4058,35000.0
2006-11-20 13:15:00,24.53,24.54,24.5,24.52,104900.0,12.4007,12.4058,12.3856,12.3957,104900.0
2006-11-20 13:20:00,24.52,24.56,24.52,24.55,64300.0,12.3957,12.4159,12.3957,12.4108,64300.0
2006-11-20 13:25:00,24.55,24.58,24.54,24.57,46600.0,12.4108,12.426,12.4058,12.421,46600.0
2006-11-20 13:30:00,24.56,24.59,24.56,24.57,50800.0,12.4159,12.4311,12.4159,12.421,50800.0
2006-11-20 13:35:00,24.57,24.58,24.56,24.56,20600.0,12.421,12.426,12.4159,12.4159,20600.0
2006-11-20 13:40:00,24.56,24.58,24.56,24.57,48300.0,12.4159,12.426,12.4159,12.421,48300.0
2006-11-20 13:45:00,24.58,24.62,24.57,24.6,34400.0,12.426,12.4462,12.421,12.4361,34400.0
2006-11-20 13:50:00,24.61,24.64,24.6,24.64,30300.0,12.4412,12.4563,12.4361,12.4563,30300.0
2006-11-20 13:55:00,24.63,24.63,24.59,24.59,27700.0,12.4513,12.4513,12.4311,12.4311,27700.0
2006-11-20 14:00:00,24.59,24.6,24.56,24.57,50800.0,12.4311,12.4361,12.4159,12.421,50800.0
2006-11-20 14:05:00,24.56,24.59,24.56,24.57,32300.0,12.4159,12.4311,12.4159,12.421,32300.0
2006-11-20 14:10:00,24.56,24.56,24.53,24.53,33500.0,12.4159,12.4159,12.4007,12.4007,33500.0
2006-11-20 14:15:00,24.53,24.54,24.51,24.51,68700.0,12.4007,12.4058,12.3906,12.3906,68700.0
2006-11-20 14:20:00,24.51,24.53,24.5,24.52,109000.0,12.3906,12.4007,12.3856,12.3957,109000.0
2006-11-20 14:25:00,24.53,24.55,24.5,24.51,168600.0,12.4007,12.4108,12.3856,12.3906,168600.0
2006-11-20 14:30:00,24.5,24.5,24.45,24.48,93600.0,12.3856,12.3856,12.3603,12.3755,93600.0
2006-11-20 14:35:00,24.47,24.47,24.41,24.43,187200.0,12.3704,12.3704,12.3401,12.3502,187200.0
2006-11-20 14:40:00,24.43,24.44,24.43,24.44,57900.0,12.3502,12.3552,12.3502,12.3552,57900.0
2006-11-20 14:45:00,24.43,24.45,24.43,24.44,66300.0,12.3502,12.3603,12.3502,12.3552,66300.0
2006-11-20 14:50:00,24.43,24.5,24.43,24.49,106200.0,12.3502,12.3856,12.3502,12.3805,106200.0
2006-11-20 14:55:00,24.49,24.5,24.44,24.5,159700.0,12.3805,12.3856,12.3552,12.3856,159700.0
2006-11-20 15:00:00,24.5,24.51,24.47,24.48,130800.0,12.3856,12.3906,12.3704,12.3755,130800.0
2006-11-20 15:05:00,24.47,24.48,24.46,24.46,91300.0,12.3704,12.3755,12.3653,12.3653,91300.0
2006-11-20 15:10:00,24.46,24.47,24.44,24.46,85800.0,12.3653,12.3704,12.3552,12.3653,85800.0
2006-11-20 15:15:00,24.46,24.47,24.45,24.47,42500.0,12.3653,12.3704,12.3603,12.3704,42500.0
2006-11-20 15:20:00,24.47,24.5,24.46,24.47,104400.0,12.3704,12.3856,12.3653,12.3704,104400.0
2006-11-20 15:25:00,24.46,24.5,24.45,24.48,98500.0,12.3653,12.3856,12.3603,12.3755,98500.0
2006-11-20 15:30:00,24.47,24.51,24.42,24.51,218000.0,12.3704,12.3906,12.3451,12.3906,218000.0
2006-11-20 15:35:00,24.5,24.55,24.49,24.52,301900.0,12.3856,12.4108,12.3805,12.3957,301900.0
2006-11-20 15:40:00,24.52,24.55,24.49,24.55,226100.0,12.3957,12.4108,12.3805,12.4108,226100.0
2006-11-20 15:45:00,24.55,24.55,24.47,24.52,147500.0,12.4108,12.4108,12.3704,12.3957,147500.0
2006-11-20 15:50:00,24.51,24.58,24.51,24.57,439900.0,12.3906,12.426,12.3906,12.421,439900.0
2006-11-20 15:55:00,24.57,24.59,24.54,24.55,412800.0,12.421,12.4311,12.4058,12.4108,412800.0
2006-11-21 09:30:00,24.49,24.6,24.48,24.58,151800.0,12.3805,12.4361,12.3755,12.426,151800.0
2006-11-21 09:35:00,24.57,24.65,24.55,24.59,95800.0,12.421,12.4614,12.4108,12.4311,95800.0
2006-11-21 09:40:00,24.6,24.65,24.59,24.63,42600.0,12.4361,12.4614,12.4311,12.4513,42600.0
2006-11-21 09:45:00,24.63,24.67,24.61,24.61,54800.0,12.4513,12.4715,12.4412,12.4412,54800.0
2006-11-21 09:50:00,24.61,24.66,24.56,24.66,57700.0,12.4412,12.4665,12.4159,12.4665,57700.0
2006-11-21 09:55:00,24.65,24.66,24.54,24.6,72100.0,12.4614,12.4665,12.4058,12.4361,72100.0
2006-11-21 10:00:00,24.63,24.71,24.6,24.7,153300.0,12.4513,12.4917,12.4361,12.4867,153300.0
2006-11-21 10:05:00,24.7,24.71,24.59,24.65,30500.0,12.4867,12.4917,12.4311,12.4614,30500.0
2006-11-21 10:10:00,24.65,24.67,24.58,24.61,33300.0,12.4614,12.4715,12.426,12.4412,33300.0
2006-11-21 10:15:00,24.61,24.63,24.6,24.61,26100.0,12.4412,12.4513,12.4361,12.4412,26100.0
2006-11-21 10:20:00,24.61,24.65,24.59,24.61,29900.0,12.4412,12.4614,12.4311,12.4412,29900.0
2006-11-21 10:25:00,24.61,24.62,24.6,24.61,41100.0,12.4412,12.4462,12.4361,12.4412,41100.0
2006-11-21 10:30:00,24.6,24.61,24.55,24.55,93200.0,12.4361,12.4412,12.4108,12.4108,93200.0
2006-11-21 10:35:00,24.55,24.56,24.5,24.5,73500.0,12.4108,12.4159,12.3856,12.3856,73500.0
2006-11-21 10:40:00,24.5,24.51,24.45,24.46,67800.0,12.3856,12.3906,12.3603,12.3653,67800.0
2006-11-21 10:45:00,24.46,24.47,24.45,24.47,38900.0,12.3653,12.3704,12.3603,12.3704,38900.0
2006-11-21 10:50:00,24.48,24.51,24.47,24.47,66200.0,12.3755,12.3906,12.3704,12.3704,66200.0
2006-11-21 10:55:00,24.47,24.48,24.46,24.48,14600.0,12.3704,12.3755,12.3653,12.3755,14600.0
2006-11-21 11:00:00,24.47,24.48,24.47,24.48,32300.0,12.3704,12.3755,12.3704,12.3755,32300.0
2006-11-21 11:05:00,24.48,24.48,24.47,24.47,19100.0,12.3755,12.3755,12.3704,12.3704,19100.0
2006-11-21 11:10:00,24.48,24.48,24.45,24.46,36000.0,12.3755,12.3755,12.3603,12.3653,36000.0
2006-11-21 11:15:00,24.45,24.47,24.44,24.47,57900.0,12.3603,12.3704,12.3552,12.3704,57900.0
2006-11-21 11:20:00,24.47,24.54,24.46,24.54,59700.0,12.3704,12.4058,12.3653,12.4058,59700.0
2006-11-21 11:25:00,24.54,24.54,24.5,24.52,84000.0,12.4058,12.4058,12.3856,12.3957,84000.0
2006-11-21 11:30:00,24.52,24.52,24.5,24.5,40500.0,12.3957,12.3957,12.3856,12.3856,40500.0
2006-11-21 11:35:00,24.5,24.53,24.5,24.52,49600.0,12.3856,12.4007,12.3856,12.3957,49600.0
2006-11-21 11:40:00,24.52,24.53,24.49,24.53,58400.0,12.3957,12.4007,12.3805,12.4007,58400.0
2006-11-21 11:45:00,24.52,24.53,24.49,24.51,23000.0,12.3957,12.4007,12.3805,12.3906,23000.0
2006-11-21 11:50:00,24.5,24.51,24.49,24.5,30300.0,12.3856,12.3906,12.3805,12.3856,30300.0
2006-11-21 11:55:00,24.5,24.5,24.49,24.49,16900.0,12.3856,12.3856,12.3805,12.3805,16900.0
2006-11-21 12:00:00,24.49,24.52,24.48,24.49,195900.0,12.3805,12.3957,12.3755,12.3805,195900.0
2006-11-21 12:05:00,24.5,24.51,24.45,24.47,123200.0,12.3856,12.3906,12.3603,12.3704,123200.0
2006-11-21 12:10:00,24.48,24.5,24.47,24.5,55200.0,12.3755,12.3856,12.3704,12.3856,55200.0
2006-11-21 12:15:00,24.5,24.5,24.48,24.5,66500.0,12.3856,12.3856,12.3755,12.3856,66500.0
2006-11-21 12:20:00,24.49,24.51,24.48,24.48,36200.0,12.3805,12.3906,12.3755,12.3755,36200.0
2006-11-21 12:25:00,24.48,24.48,24.44,24.44,75100.0,12.3755,12.3755,12.3552,12.3552,75100.0
2006-11-21 12:30:00,24.44,24.46,24.44,24.45,48700.0,12.3552,12.3653,12.3552,12.3603,48700.0
2006-11-21 12:35:00,24.45,24.46,24.45,24.45,201700.0,12.3603,12.3653,12.3603,12.3603,201700.0
2006-11-21 12:40:00,24.45,24.49,24.44,24.47,50300.0,12.3603,12.3805,12.3552,12.3704,50300.0
2006-11-21 12:45:00,24.48,24.49,24.47,24.48,22000.0,12.3755,12.3805,12.3704,12.3755,22000.0
2006-11-21 12:50:00,24.47,24.48,24.46,24.47,35900.0,12.3704,12.3755,12.3653,12.3704,35900.0
2006-11-21 12:55:00,24.47,24.52,24.47,24.48,84500.0,12.3704,12.3957,12.3704,12.3755,84500.0
2006-11-21 13:00:00,24.49,24.49,24.47,24.49,35100.0,12.3805,12.3805,12.3704,12.3805,35100.0
2006-11-21 13:05:00,24.49,24.51,24.43,24.44,69100.0,12.3805,12.3906,12.3502,12.3552,69100.0
2006-11-21 13:10:00,24.44,24.44,24.4,24.42,55500.0,12.3552,12.3552,12.335,12.3451,55500.0
2006-11-21 13:15:00,24.43,24.45,24.42,24.45,17500.0,12.3502,12.3603,12.3451,12.3603,17500.0
2006-11-21 13:20:00,24.45,24.45,24.41,24.41,18800.0,12.3603,12.3603,12.3401,12.3401,18800.0
2006-11-21 13:25:00,24.42,24.42,24.41,24.41,19800.0,12.3451,12.3451,12.3401,12.3401,19800.0
2006-11-21 13:30:00,24.41,24.42,24.41,24.42,9100.0,12.3401,12.3451,12.3401,12.3451,9100.0
2006-11-21 13:35:00,24.41,24.42,24.4,24.4,25500.0,12.3401,12.3451,12.335,12.335,25500.0
2006-11-21 13:40:00,24.41,24.41,24.39,24.39,20900.0,12.3401,12.3401,12.33,12.33,20900.0
2006-11-21 13:45:00,24.39,24.45,24.39,24.43,53000.0,12.33,12.3603,12.33,12.3502,53000.0
2006-11-21 13:50:00,24.43,24.48,24.43,24.48,28300.0,12.3502,12.3755,12.3502,12.3755,28300.0
2006-11-21 13:55:00,24.47,24.5,24.46,24.48,64200.0,12.3704,12.3856,12.3653,12.3755,64200.0
2006-11-21 14:00:00,24.47,24.51,24.47,24.5,113100.0,12.3704,12.3906,12.3704,12.3856,113100.0
2006-11-21 14:05:00,24.49,24.53,24.49,24.5,58200.0,12.3805,12.4007,12.3805,12.3856,58200.0
2006-11-21 14:10:00,24.5,24.51,24.49,24.5,75100.0,12.3856,12.3906,12.3805,12.3856,75100.0
2006-11-21 14:15:00,24.5,24.51,24.49,24.5,63000.0,12.3856,12.3906,12.3805,12.3856,63000.0
2006-11-21 14:20:00,24.5,24.51,24.5,24.5,18500.0,12.3856,12.3906,12.3856,12.3856,18500.0
2006-11-21 14:25:00,24.51,24.52,24.49,24.51,53100.0,12.3906,12.3957,12.3805,12.3906,53100.0
2006-11-21 14:30:00,24.52,24.52,24.49,24.51,105800.0,12.3957,12.3957,12.3805,12.3906,105800.0
2006-11-21 14:35:00,24.52,24.53,24.5,24.53,65300.0,12.3957,12.4007,12.3856,12.4007,65300.0
2006-11-21 14:40:00,24.53,24.56,24.51,24.52,52100.0,12.4007,12.4159,12.3906,12.3957,52100.0
2006-11-21 14:45:00,24.5,24.51,24.5,24.5,42000.0,12.3856,12.3906,12.3856,12.3856,42000.0
2006-11-21 14:50:00,24.5,24.51,24.5,24.5,52800.0,12.3856,12.3906,12.3856,12.3856,52800.0
2006-11-21 14:55:00,24.51,24.51,24.5,24.51,67700.0,12.3906,12.3906,12.3856,12.3906,67700.0
2006-11-21 15:00:00,24.51,24.51,24.5,24.5,65400.0,12.3906,12.3906,12.3856,12.3856,65400.0
2006-11-21 15:05:00,24.51,24.51,24.49,24.51,73900.0,12.3906,12.3906,12.3805,12.3906,73900.0
2006-11-21 15:10:00,24.5,24.52,24.5,24.5,36500.0,12.3856,12.3957,12.3856,12.3856,36500.0
2006-11-21 15:15:00,24.5,24.51,24.49,24.51,63400.0,12.3856,12.3906,12.3805,12.3906,63400.0
2006-11-21 15:20:00,24.5,24.54,24.5,24.51,108200.0,12.3856,12.4058,12.3856,12.3906,108200.0
2006-11-21 15:25:00,24.5,24.52,24.5,24.51,46000.0,12.3856,12.3957,12.3856,12.3906,46000.0
2006-11-21 15:30:00,24.51,24.52,24.5,24.5,58500.0,12.3906,12.3957,12.3856,12.3856,58500.0
2006-11-21 15:35:00,24.5,24.51,24.49,24.5,52900.0,12.3856,12.3906,12.3805,12.3856,52900.0
2006-11-21 15:40:00,24.51,24.53,24.49,24.52,123200.0,12.3906,12.4007,12.3805,12.3957,123200.0
2006-11-21 15:45:00,24.53,24.53,24.49,24.52,112200.0,12.4007,12.4007,12.3805,12.3957,112200.0
2006-11-21 15:50:00,24.52,24.52,24.51,24.52,55600.0,12.3957,12.3957,12.3906,12.3957,55600.0
2006-11-21 15:55:00,24.51,24.52,24.49,24.5,182200.0,12.3906,12.3957,12.3805,12.3856,182200.0
2006-11-22 09:30:00,24.68,24.68,24.44,24.51,182700.0,12.4766,12.4766,12.3552,12.3906,182700.0
2006-11-22 09:35:00,24.51,24.58,24.5,24.58,36200.0,12.3906,12.426,12.3856,12.426,36200.0
2006-11-22 09:40:00,24.58,24.62,24.54,24.57,42600.0,12.426,12.4462,12.4058,12.421,42600.0
2006-11-22 09:45:00,24.57,24.58,24.51,24.56,49700.0,12.421,12.426,12.3906,12.4159,49700.0
2006-11-22 09:50:00,24.55,24.62,24.54,24.6,78800.0,12.4108,12.4462,12.4058,12.4361,78800.0
2006-11-22 09:55:00,24.61,24.63,24.57,24.62,101500.0,12.4412,12.4513,12.421,12.4462,101500.0
2006-11-22 10:00:00,24.61,24.61,24.57,24.57,70400.0,12.4412,12.4412,12.421,12.421,70400.0
2006-11-22 10:05:00,24.58,24.59,24.56,24.59,39300.0,12.426,12.4311,12.4159,12.4311,39300.0
2006-11-22 10:10:00,24.58,24.64,24.58,24.61,75400.0,12.426,12.4563,12.426,12.4412,75400.0
2006-11-22 10:15:00,24.62,24.62,24.55,24.59,141100.0,12.4462,12.4462,12.4108,12.4311,141100.0
2006-11-22 10:20:00,24.59,24.59,24.56,24.57,61100.0,12.4311,12.4311,12.4159,12.421,61100.0
2006-11-22 10:25:00,24.58,24.61,24.57,24.6,41400.0,12.426,12.4412,12.421,12.4361,41400.0
2006-11-22 10:30:00,24.6,24.62,24.59,24.62,40400.0,12.4361,12.4462,12.4311,12.4462,40400.0
2006-11-22 10:35:00,24.61,24.62,24.61,24.62,16300.0,12.4412,12.4462,12.4412,12.4462,16300.0
2006-11-22 10:40:00,24.62,24.62,24.59,24.62,82900.0,12.4462,12.4462,12.4311,12.4462,82900.0
2006-11-22 10:45:00,24.62,24.63,24.6,24.63,55300.0,12.4462,12.4513,12.4361,12.4513,55300.0
2006-11-22 10:50:00,24.62,24.67,24.62,24.66,127100.0,12.4462,12.4715,12.4462,12.4665,127100.0
2006-11-22 10:55:00,24.66,24.7,24.64,24.65,133200.0,12.4665,12.4867,12.4563,12.4614,133200.0
2006-11-22 11:00:00,24.66,24.68,24.62,24.68,73200.0,12.4665,12.4766,12.4462,12.4766,73200.0
2006-11-22 11:05:00,24.68,24.68,24.66,24.67,44200.0,12.4766,12.4766,12.4665,12.4715,44200.0
2006-11-22 11:10:00,24.68,24.7,24.67,24.7,37300.0,12.4766,12.4867,12.4715,12.4867,37300.0
2006-11-22 11:15:00,24.7,24.71,24.7,24.7,34500.0,12.4867,12.4917,12.4867,12.4867,34500.0
2006-11-22 11:20:00,24.71,24.71,24.67,24.7,53700.0,12.4917,12.4917,12.4715,12.4867,53700.0
2006-11-22 11:25:00,24.69,24.71,24.69,24.69,25100.0,12.4816,12.4917,12.4816,12.4816,25100.0
2006-11-22 11:30:00,24.69,24.7,24.67,24.68,23400.0,12.4816,12.4867,12.4715,12.4766,23400.0
2006-11-22 11:35:00,24.67,24.68,24.64,24.66,35900.0,12.4715,12.4766,12.4563,12.4665,35900.0
2006-11-22 11:40:00,24.66,24.69,24.66,24.68,41600.0,12.4665,12.4816,12.4665,12.4766,41600.0
2006-11-22 11:45:00,24.69,24.69,24.64,24.64,25700.0,12.4816,12.4816,12.4563,12.4563,25700.0
2006-11-22 11:50:00,24.64,24.65,24.61,24.63,31100.0,12.4563,12.4614,12.4412,12.4513,31100.0
2006-11-22 11:55:00,24.63,24.63,24.59,24.61,49000.0,12.4513,12.4513,12.4311,12.4412,49000.0
2006-11-22 12:00:00,24.61,24.62,24.6,24.6,19000.0,12.4412,12.4462,12.4361,12.4361,19000.0
2006-11-22 12:05:00,24.61,24.64,24.6,24.64,66400.0,12.4412,12.4563,12.4361,12.4563,66400.0
2006-11-22 12:10:00,24.64,24.64,24.62,24.63,19400.0,12.4563,12.4563,12.4462,12.4513,19400.0
2006-11-22 12:15:00,24.63,24.66,24.63,24.66,59900.0,12.4513,12.4665,12.4513,12.4665,59900.0
2006-11-22 12:20:00,24.66,24.67,24.65,24.67,63600.0,12.4665,12.4715,12.4614,12.4715,63600.0
2006-11-22 12:25:00,24.67,24.7,24.65,24.65,20700.0,12.4715,12.4867,12.4614,12.4614,20700.0
2006-11-22 12:30:00,24.66,24.67,24.66,24.66,21000.0,12.4665,12.4715,12.4665,12.4665,21000.0
2006-11-22 12:35:00,24.66,24.67,24.66,24.67,14100.0,12.4665,12.4715,12.4665,12.4715,14100.0
2006-11-22 12:40:00,24.66,24.67,24.66,24.67,19300.0,12.4665,12.4715,12.4665,12.4715,19300.0
2006-11-22 12:45:00,24.66,24.68,24.66,24.68,84900.0,12.4665,12.4766,12.4665,12.4766,84900.0
2006-11-22 12:50:00,24.67,24.7,24.66,24.7,67200.0,12.4715,12.4867,12.4665,12.4867,67200.0
2006-11-22 12:55:00,24.69,24.7,24.68,24.68,31200.0,12.4816,12.4867,12.4766,12.4766,31200.0
2006-11-22 13:00:00,24.69,24.69,24.68,24.69,20200.0,12.4816,12.4816,12.4766,12.4816,20200.0
2006-11-22 13:05:00,24.69,24.7,24.68,24.69,43800.0,12.4816,12.4867,12.4766,12.4816,43800.0
2006-11-22 13:10:00,24.68,24.69,24.68,24.69,37900.0,12.4766,12.4816,12.4766,12.4816,37900.0
2006-11-22 13:15:00,24.69,24.69,24.68,24.69,10600.0,12.4816,12.4816,12.4766,12.4816,10600.0
2006-11-22 13:20:00,24.68,24.69,24.68,24.68,5600.0,12.4766,12.4816,12.4766,12.4766,5600.0
2006-11-22 13:25:00,24.68,24.69,24.67,24.67,18900.0,12.4766,12.4816,12.4715,12.4715,18900.0
2006-11-22 13:30:00,24.67,24.67,24.65,24.65,10200.0,12.4715,12.4715,12.4614,12.4614,10200.0
2006-11-22 13:35:00,24.65,24.66,24.63,24.66,54800.0,12.4614,12.4665,12.4513,12.4665,54800.0
2006-11-22 13:40:00,24.67,24.69,24.65,24.69,140800.0,12.4715,12.4816,12.4614,12.4816,140800.0
2006-11-22 13:45:00,24.69,24.69,24.68,24.69,20400.0,12.4816,12.4816,12.4766,12.4816,20400.0
2006-11-22 13:50:00,24.69,24.69,24.68,24.69,19200.0,12.4816,12.4816,12.4766,12.4816,19200.0
2006-11-22 13:55:00,24.68,24.69,24.66,24.68,51100.0,12.4766,12.4816,12.4665,12.4766,51100.0
2006-11-22 14:00:00,24.68,24.68,24.66,24.67,16900.0,12.4766,12.4766,12.4665,12.4715,16900.0
2006-11-22 14:05:00,24.66,24.67,24.66,24.67,22700.0,12.4665,12.4715,12.4665,12.4715,22700.0
2006-11-22 14:10:00,24.67,24.68,24.66,24.67,27500.0,12.4715,12.4766,12.4665,12.4715,27500.0
2006-11-22 14:15:00,24.68,24.69,24.67,24.68,30900.0,12.4766,12.4816,12.4715,12.4766,30900.0
2006-11-22 14:20:00,24.68,24.7,24.68,24.7,23800.0,12.4766,12.4867,12.4766,12.4867,23800.0
2006-11-22 14:25:00,24.69,24.71,24.67,24.71,80300.0,12.4816,12.4917,12.4715,12.4917,80300.0
2006-11-22 14:30:00,24.71,24.72,24.7,24.72,45700.0,12.4917,12.4968,12.4867,12.4968,45700.0
2006-11-22 14:35:00,24.72,24.75,24.71,24.75,104700.0,12.4968,12.512,12.4917,12.512,104700.0
2006-11-22 14:40:00,24.74,24.75,24.73,24.75,67400.0,12.5069,12.512,12.5018,12.512,67400.0
2006-11-22 14:45:00,24.74,24.76,24.72,24.76,113300.0,12.5069,12.517,12.4968,12.517,113300.0
2006-11-22 14:50:00,24.76,24.79,24.76,24.78,83500.0,12.517,12.5322,12.517,12.5271,83500.0
2006-11-22 14:55:00,24.78,24.78,24.76,24.76,34200.0,12.5271,12.5271,12.517,12.517,34200.0
2006-11-22 15:00:00,24.76,24.78,24.76,24.78,53700.0,12.517,12.5271,12.517,12.5271,53700.0
2006-11-22 15:05:00,24.77,24.78,24.77,24.78,43500.0,12.5221,12.5271,12.5221,12.5271,43500.0
2006-11-22 15:10:00,24.77,24.79,24.77,24.78,75700.0,12.5221,12.5322,12.5221,12.5271,75700.0
2006-11-22 15:15:00,24.78,24.79,24.77,24.78,80300.0,12.5271,12.5322,12.5221,12.5271,80300.0
2006-11-22 15:20:00,24.77,24.8,24.77,24.79,74200.0,12.5221,12.5372,12.5221,12.5322,74200.0
2006-11-22 15:25:00,24.78,24.8,24.78,24.78,59800.0,12.5271,12.5372,12.5271,12.5271,59800.0
2006-11-22 15:30:00,24.78,24.79,24.76,24.77,78900.0,12.5271,12.5322,12.517,12.5221,78900.0
2006-11-22 15:35:00,24.77,24.8,24.77,24.8,115900.0,12.5221,12.5372,12.5221,12.5372,115900.0
2006-11-22 15:40:00,24.79,24.8,24.76,24.77,149600.0,12.5322,12.5372,12.517,12.5221,149600.0
2006-11-22 15:45:00,24.77,24.8,24.76,24.77,127600.0,12.5221,12.5372,12.517,12.5221,127600.0
2006-11-22 15:50:00,24.77,24.77,24.75,24.76,238300.0,12.5221,12.5221,12.512,12.517,238300.0
2006-11-22 15:55:00,24.77,24.77,24.73,24.74,154400.0,12.5221,12.5221,12.5018,12.5069,154400.0
2006-11-24 09:30:00,24.56,24.6,24.55,24.58,118200.0,12.4159,12.4361,12.4108,12.426,118200.0
2006-11-24 09:35:00,24.58,24.63,24.56,24.6,87100.0,12.426,12.4513,12.4159,12.4361,87100.0
2006-11-24 09:40:00,24.59,24.64,24.58,24.58,41900.0,12.4311,12.4563,12.426,12.426,41900.0
2006-11-24 09:45:00,24.58,24.59,24.58,24.58,15100.0,12.426,12.4311,12.426,12.426,15100.0
2006-11-24 09:50:00,24.58,24.59,24.58,24.58,22300.0,12.426,12.4311,12.426,12.426,22300.0
2006-11-24 09:55:00,24.58,24.61,24.56,24.59,21500.0,12.426,12.4412,12.4159,12.4311,21500.0
2006-11-24 10:00:00,24.6,24.62,24.56,24.57,28800.0,12.4361,12.4462,12.4159,12.421,28800.0
2006-11-24 10:05:00,24.56,24.62,24.56,24.59,80900.0,12.4159,12.4462,12.4159,12.4311,80900.0
2006-11-24 10:10:00,24.59,24.6,24.59,24.59,18400.0,12.4311,12.4361,12.4311,12.4311,18400.0
2006-11-24 10:15:00,24.6,24.6,24.59,24.59,12800.0,12.4361,12.4361,12.4311,12.4311,12800.0
2006-11-24 10:20:00,24.58,24.6,24.57,24.59,37900.0,12.426,12.4361,12.421,12.4311,37900.0
2006-11-24 10:25:00,24.59,24.65,24.58,24.64,54400.0,12.4311,12.4614,12.426,12.4563,54400.0
2006-11-24 10:30:00,24.64,24.67,24.61,24.66,66100.0,12.4563,12.4715,12.4412,12.4665,66100.0
2006-11-24 10:35:00,24.66,24.66,24.61,24.62,41000.0,12.4665,12.4665,12.4412,12.4462,41000.0
2006-11-24 10:40:00,24.62,24.63,24.62,24.63,11700.0,12.4462,12.4513,12.4462,12.4513,11700.0
2006-11-24 10:45:00,24.63,24.63,24.6,24.6,19800.0,12.4513,12.4513,12.4361,12.4361,19800.0
2006-11-24 10:50:00,24.61,24.64,24.6,24.64,24500.0,12.4412,12.4563,12.4361,12.4563,24500.0
2006-11-24 10:55:00,24.64,24.65,24.61,24.65,50500.0,12.4563,12.4614,12.4412,12.4614,50500.0
2006-11-24 11:00:00,24.64,24.65,24.62,24.62,23500.0,12.4563,12.4614,12.4462,12.4462,23500.0
2006-11-24 11:05:00,24.63,24.63,24.6,24.6,26400.0,12.4513,12.4513,12.4361,12.4361,26400.0
2006-11-24 11:10:00,24.61,24.65,24.6,24.65,39900.0,12.4412,12.4614,12.4361,12.4614,39900.0
2006-11-24 11:15:00,24.65,24.66,24.64,24.64,21900.0,12.4614,12.4665,12.4563,12.4563,21900.0
2006-11-24 11:20:00,24.64,24.65,24.63,24.63,10000.0,12.4563,12.4614,12.4513,12.4513,10000.0
2006-11-24 11:25:00,24.64,24.65,24.62,24.62,33800.0,12.4563,12.4614,12.4462,12.4462,33800.0
2006-11-24 11:30:00,24.61,24.62,24.56,24.56,27000.0,12.4412,12.4462,12.4159,12.4159,27000.0
2006-11-24 11:35:00,24.56,24.56,24.52,24.53,70400.0,12.4159,12.4159,12.3957,12.4007,70400.0
2006-11-24 11:40:00,24.54,24.55,24.52,24.53,39000.0,12.4058,12.4108,12.3957,12.4007,39000.0
2006-11-24 11:45:00,24.53,24.55,24.53,24.54,22600.0,12.4007,12.4108,12.4007,12.4058,22600.0
2006-11-24 11:50:00,24.54,24.56,24.53,24.53,59100.0,12.4058,12.4159,12.4007,12.4007,59100.0
2006-11-24 11:55:00,24.53,24.53,24.52,24.52,13800.0,12.4007,12.4007,12.3957,12.3957,13800.0
2006-11-24 12:00:00,24.53,24.54,24.51,24.54,47500.0,12.4007,12.4058,12.3906,12.4058,47500.0
2006-11-24 12:05:00,24.55,24.55,24.5,24.5,75700.0,12.4108,12.4108,12.3856,12.3856,75700.0
2006-11-24 12:10:00,24.52,24.55,24.5,24.51,98100.0,12.3957,12.4108,12.3856,12.3906,98100.0
2006-11-24 12:15:00,24.51,24.51,24.47,24.5,39400.0,12.3906,12.3906,12.3704,12.3856,39400.0
2006-11-24 12:20:00,24.5,24.51,24.5,24.51,35800.0,12.3856,12.3906,12.3856,12.3906,35800.0
2006-11-24 12:25:00,24.5,24.63,24.5,24.53,74000.0,12.3856,12.4513,12.3856,12.4007,74000.0
2006-11-24 12:30:00,24.53,24.54,24.51,24.52,86100.0,12.4007,12.4058,12.3906,12.3957,86100.0
2006-11-24 12:35:00,24.52,24.55,24.51,24.52,93600.0,12.3957,12.4108,12.3906,12.3957,93600.0
2006-11-24 12:40:00,24.52,24.53,24.5,24.5,131900.0,12.3957,12.4007,12.3856,12.3856,131900.0
2006-11-24 12:45:00,24.51,24.52,24.47,24.5,93700.0,12.3906,12.3957,12.3704,12.3856,93700.0
2006-11-24 12:50:00,24.49,24.52,24.48,24.49,127400.0,12.3805,12.3957,12.3755,12.3805,127400.0
2006-11-24 12:55:00,24.5,24.52,24.47,24.5,137900.0,12.3856,12.3957,12.3704,12.3856,137900.0
2006-11-24 13:00:00,24.5,24.5,24.47,24.47,231700.0,12.3856,12.3856,12.3704,12.3704,231700.0
2006-11-24 13:05:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 13:10:00,24.5,24.5,24.5,24.5,300.0,12.3856,12.3856,12.3856,12.3856,300.0
2006-11-24 13:15:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:20:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:25:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:30:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:35:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:40:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:45:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:50:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 13:55:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:00:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:05:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:10:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:15:00,24.5,24.5,24.5,24.5,0.0,12.3856,12.3856,12.3856,12.3856,0.0
2006-11-24 14:20:00,24.47,24.47,24.47,24.47,100.0,12.3704,12.3704,12.3704,12.3704,100.0
2006-11-24 14:25:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:35:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:40:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:45:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:50:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 14:55:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:00:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:05:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:10:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:15:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:20:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:25:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:30:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:35:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:40:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:45:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:50:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-24 15:55:00,24.47,24.47,24.47,24.47,0.0,12.3704,12.3704,12.3704,12.3704,0.0
2006-11-27 09:30:00,24.47,24.52,24.41,24.5,103800.0,12.3704,12.3957,12.3401,12.3856,103800.0
2006-11-27 09:35:00,24.49,24.5,24.43,24.49,42400.0,12.3805,12.3856,12.3502,12.3805,42400.0
2006-11-27 09:40:00,24.49,24.5,24.47,24.49,31000.0,12.3805,12.3856,12.3704,12.3805,31000.0
2006-11-27 09:45:00,24.47,24.56,24.47,24.56,58500.0,12.3704,12.4159,12.3704,12.4159,58500.0
2006-11-27 09:50:00,24.56,24.64,24.5,24.51,156700.0,12.4159,12.4563,12.3856,12.3906,156700.0
2006-11-27 09:55:00,24.51,24.57,24.49,24.5,125300.0,12.3906,12.421,12.3805,12.3856,125300.0
2006-11-27 10:00:00,24.49,24.51,24.45,24.46,83000.0,12.3805,12.3906,12.3603,12.3653,83000.0
2006-11-27 10:05:00,24.46,24.56,24.46,24.55,121600.0,12.3653,12.4159,12.3653,12.4108,121600.0
2006-11-27 10:10:00,24.56,24.56,24.45,24.45,81800.0,12.4159,12.4159,12.3603,12.3603,81800.0
2006-11-27 10:15:00,24.45,24.47,24.44,24.44,43000.0,12.3603,12.3704,12.3552,12.3552,43000.0
2006-11-27 10:20:00,24.45,24.49,24.41,24.49,96600.0,12.3603,12.3805,12.3401,12.3805,96600.0
2006-11-27 10:25:00,24.49,24.52,24.48,24.49,69000.0,12.3805,12.3957,12.3755,12.3805,69000.0
2006-11-27 10:30:00,24.5,24.54,24.49,24.54,75100.0,12.3856,12.4058,12.3805,12.4058,75100.0
2006-11-27 10:35:00,24.54,24.59,24.54,24.59,82300.0,12.4058,12.4311,12.4058,12.4311,82300.0
2006-11-27 10:40:00,24.59,24.62,24.58,24.62,67100.0,12.4311,12.4462,12.426,12.4462,67100.0
2006-11-27 10:45:00,24.62,24.64,24.61,24.64,187500.0,12.4462,12.4563,12.4412,12.4563,187500.0
2006-11-27 10:50:00,24.63,24.66,24.63,24.65,88400.0,12.4513,12.4665,12.4513,12.4614,88400.0
2006-11-27 10:55:00,24.65,24.69,24.65,24.69,115600.0,12.4614,12.4816,12.4614,12.4816,115600.0
2006-11-27 11:00:00,24.69,24.69,24.62,24.63,107900.0,12.4816,12.4816,12.4462,12.4513,107900.0
2006-11-27 11:05:00,24.63,24.69,24.62,24.69,63000.0,12.4513,12.4816,12.4462,12.4816,63000.0
2006-11-27 11:10:00,24.68,24.69,24.6,24.61,73700.0,12.4766,12.4816,12.4361,12.4412,73700.0
2006-11-27 11:15:00,24.62,24.62,24.58,24.62,55800.0,12.4462,12.4462,12.426,12.4462,55800.0
2006-11-27 11:20:00,24.62,24.62,24.59,24.59,45600.0,12.4462,12.4462,12.4311,12.4311,45600.0
2006-11-27 11:25:00,24.6,24.61,24.55,24.61,139400.0,12.4361,12.4412,12.4108,12.4412,139400.0
2006-11-27 11:30:00,24.6,24.64,24.6,24.64,74700.0,12.4361,12.4563,12.4361,12.4563,74700.0
2006-11-27 11:35:00,24.63,24.64,24.61,24.63,53000.0,12.4513,12.4563,12.4412,12.4513,53000.0
2006-11-27 11:40:00,24.63,24.64,24.6,24.61,45700.0,12.4513,12.4563,12.4361,12.4412,45700.0
2006-11-27 11:45:00,24.62,24.63,24.61,24.62,26700.0,12.4462,12.4513,12.4412,12.4462,26700.0
2006-11-27 11:50:00,24.63,24.64,24.62,24.63,19900.0,12.4513,12.4563,12.4462,12.4513,19900.0
2006-11-27 11:55:00,24.63,24.64,24.62,24.64,23000.0,12.4513,12.4563,12.4462,12.4563,23000.0
2006-11-27 12:00:00,24.63,24.65,24.62,24.65,51700.0,12.4513,12.4614,12.4462,12.4614,51700.0
2006-11-27 12:05:00,24.64,24.66,24.64,24.64,39800.0,12.4563,12.4665,12.4563,12.4563,39800.0
2006-11-27 12:10:00,24.64,24.66,24.64,24.65,31600.0,12.4563,12.4665,12.4563,12.4614,31600.0
2006-11-27 12:15:00,24.65,24.67,24.64,24.65,38300.0,12.4614,12.4715,12.4563,12.4614,38300.0
2006-11-27 12:20:00,24.65,24.72,24.65,24.72,107200.0,12.4614,12.4968,12.4614,12.4968,107200.0
2006-11-27 12:25:00,24.72,24.72,24.69,24.7,58400.0,12.4968,12.4968,12.4816,12.4867,58400.0
2006-11-27 12:30:00,24.71,24.71,24.66,24.66,61600.0,12.4917,12.4917,12.4665,12.4665,61600.0
2006-11-27 12:35:00,24.66,24.7,24.66,24.68,65000.0,12.4665,12.4867,12.4665,12.4766,65000.0
2006-11-27 12:40:00,24.68,24.69,24.66,24.68,38300.0,12.4766,12.4816,12.4665,12.4766,38300.0
2006-11-27 12:45:00,24.68,24.68,24.67,24.68,16400.0,12.4766,12.4766,12.4715,12.4766,16400.0
2006-11-27 12:50:00,24.68,24.68,24.65,24.66,53700.0,12.4766,12.4766,12.4614,12.4665,53700.0
2006-11-27 12:55:00,24.66,24.67,24.65,24.65,51400.0,12.4665,12.4715,12.4614,12.4614,51400.0
2006-11-27 13:00:00,24.65,24.65,24.61,24.62,50200.0,12.4614,12.4614,12.4412,12.4462,50200.0
2006-11-27 13:05:00,24.63,24.65,24.62,24.63,74000.0,12.4513,12.4614,12.4462,12.4513,74000.0
2006-11-27 13:10:00,24.63,24.65,24.63,24.65,17500.0,12.4513,12.4614,12.4513,12.4614,17500.0
2006-11-27 13:15:00,24.65,24.66,24.63,24.64,52800.0,12.4614,12.4665,12.4513,12.4563,52800.0
2006-11-27 13:20:00,24.63,24.64,24.62,24.64,27200.0,12.4513,12.4563,12.4462,12.4563,27200.0
2006-11-27 13:25:00,24.64,24.66,24.63,24.66,35800.0,12.4563,12.4665,12.4513,12.4665,35800.0
2006-11-27 13:30:00,24.66,24.67,24.65,24.66,37000.0,12.4665,12.4715,12.4614,12.4665,37000.0
2006-11-27 13:35:00,24.67,24.68,24.66,24.66,42200.0,12.4715,12.4766,12.4665,12.4665,42200.0
2006-11-27 13:40:00,24.66,24.68,24.65,24.68,39600.0,12.4665,12.4766,12.4614,12.4766,39600.0
2006-11-27 13:45:00,24.67,24.7,24.67,24.69,41100.0,12.4715,12.4867,12.4715,12.4816,41100.0
2006-11-27 13:50:00,24.69,24.7,24.66,24.67,33300.0,12.4816,12.4867,12.4665,12.4715,33300.0
2006-11-27 13:55:00,24.67,24.68,24.65,24.67,80700.0,12.4715,12.4766,12.4614,12.4715,80700.0
2006-11-27 14:00:00,24.68,24.68,24.67,24.67,37000.0,12.4766,12.4766,12.4715,12.4715,37000.0
2006-11-27 14:05:00,24.67,24.68,24.63,24.64,82000.0,12.4715,12.4766,12.4513,12.4563,82000.0
2006-11-27 14:10:00,24.64,24.67,24.64,24.66,63100.0,12.4563,12.4715,12.4563,12.4665,63100.0
2006-11-27 14:15:00,24.66,24.67,24.61,24.62,82400.0,12.4665,12.4715,12.4412,12.4462,82400.0
2006-11-27 14:20:00,24.62,24.62,24.58,24.59,58100.0,12.4462,12.4462,12.426,12.4311,58100.0
2006-11-27 14:25:00,24.58,24.59,24.57,24.57,57500.0,12.426,12.4311,12.421,12.421,57500.0
2006-11-27 14:30:00,24.57,24.58,24.54,24.55,60000.0,12.421,12.426,12.4058,12.4108,60000.0
2006-11-27 14:35:00,24.56,24.59,24.55,24.55,112800.0,12.4159,12.4311,12.4108,12.4108,112800.0
2006-11-27 14:40:00,24.55,24.57,24.55,24.56,76200.0,12.4108,12.421,12.4108,12.4159,76200.0
2006-11-27 14:45:00,24.56,24.57,24.55,24.55,43300.0,12.4159,12.421,12.4108,12.4108,43300.0
2006-11-27 14:50:00,24.55,24.57,24.55,24.56,78600.0,12.4108,12.421,12.4108,12.4159,78600.0
2006-11-27 14:55:00,24.56,24.57,24.55,24.55,81700.0,12.4159,12.421,12.4108,12.4108,81700.0
2006-11-27 15:00:00,24.55,24.56,24.51,24.51,67700.0,12.4108,12.4159,12.3906,12.3906,67700.0
2006-11-27 15:05:00,24.52,24.52,24.48,24.5,172500.0,12.3957,12.3957,12.3755,12.3856,172500.0
2006-11-27 15:10:00,24.5,24.51,24.45,24.48,267900.0,12.3856,12.3906,12.3603,12.3755,267900.0
2006-11-27 15:15:00,24.47,24.53,24.45,24.51,253500.0,12.3704,12.4007,12.3603,12.3906,253500.0
2006-11-27 15:20:00,24.5,24.51,24.48,24.49,84300.0,12.3856,12.3906,12.3755,12.3805,84300.0
2006-11-27 15:25:00,24.48,24.5,24.47,24.5,149000.0,12.3755,12.3856,12.3704,12.3856,149000.0
2006-11-27 15:30:00,24.5,24.54,24.49,24.51,66500.0,12.3856,12.4058,12.3805,12.3906,66500.0
2006-11-27 15:35:00,24.51,24.56,24.5,24.56,105300.0,12.3906,12.4159,12.3856,12.4159,105300.0
2006-11-27 15:40:00,24.56,24.58,24.51,24.58,142100.0,12.4159,12.426,12.3906,12.426,142100.0
2006-11-27 15:45:00,24.57,24.63,24.56,24.63,130500.0,12.421,12.4513,12.4159,12.4513,130500.0
2006-11-27 15:50:00,24.63,24.64,24.62,24.63,189600.0,12.4513,12.4563,12.4462,12.4513,189600.0
2006-11-27 15:55:00,24.63,24.64,24.58,24.59,183900.0,12.4513,12.4563,12.426,12.4311,183900.0
2006-11-28 09:30:00,24.6,24.63,24.55,24.56,124300.0,12.4361,12.4513,12.4108,12.4159,124300.0
2006-11-28 09:35:00,24.57,24.65,24.53,24.59,131900.0,12.421,12.4614,12.4007,12.4311,131900.0
2006-11-28 09:40:00,24.6,24.62,24.58,24.6,30600.0,12.4361,12.4462,12.426,12.4361,30600.0
2006-11-28 09:45:00,24.59,24.64,24.54,24.57,53300.0,12.4311,12.4563,12.4058,12.421,53300.0
2006-11-28 09:50:00,24.56,24.59,24.55,24.55,71400.0,12.4159,12.4311,12.4108,12.4108,71400.0
2006-11-28 09:55:00,24.56,24.58,24.53,24.56,56000.0,12.4159,12.426,12.4007,12.4159,56000.0
2006-11-28 10:00:00,24.56,24.62,24.55,24.61,107300.0,12.4159,12.4462,12.4108,12.4412,107300.0
2006-11-28 10:05:00,24.61,24.61,24.56,24.59,109500.0,12.4412,12.4412,12.4159,12.4311,109500.0
2006-11-28 10:10:00,24.58,24.63,24.58,24.63,88900.0,12.426,12.4513,12.426,12.4513,88900.0
2006-11-28 10:15:00,24.63,24.63,24.6,24.62,40700.0,12.4513,12.4513,12.4361,12.4462,40700.0
2006-11-28 10:20:00,24.61,24.69,24.61,24.67,71200.0,12.4412,12.4816,12.4412,12.4715,71200.0
2006-11-28 10:25:00,24.67,24.7,24.66,24.67,37600.0,12.4715,12.4867,12.4665,12.4715,37600.0
2006-11-28 10:30:00,24.67,24.72,24.65,24.7,62200.0,12.4715,12.4968,12.4614,12.4867,62200.0
2006-11-28 10:35:00,24.7,24.72,24.69,24.7,31800.0,12.4867,12.4968,12.4816,12.4867,31800.0
2006-11-28 10:40:00,24.7,24.71,24.68,24.68,49300.0,12.4867,12.4917,12.4766,12.4766,49300.0
2006-11-28 10:45:00,24.68,24.73,24.68,24.71,90600.0,12.4766,12.5018,12.4766,12.4917,90600.0
2006-11-28 10:50:00,24.72,24.72,24.66,24.66,33100.0,12.4968,12.4968,12.4665,12.4665,33100.0
2006-11-28 10:55:00,24.66,24.67,24.65,24.65,34100.0,12.4665,12.4715,12.4614,12.4614,34100.0
2006-11-28 11:00:00,24.65,24.66,24.63,24.64,34100.0,12.4614,12.4665,12.4513,12.4563,34100.0
2006-11-28 11:05:00,24.62,24.64,24.61,24.62,58700.0,12.4462,12.4563,12.4412,12.4462,58700.0
2006-11-28 11:10:00,24.62,24.65,24.62,24.64,30400.0,12.4462,12.4614,12.4462,12.4563,30400.0
2006-11-28 11:15:00,24.64,24.66,24.63,24.65,33600.0,12.4563,12.4665,12.4513,12.4614,33600.0
2006-11-28 11:20:00,24.65,24.67,24.63,24.65,47900.0,12.4614,12.4715,12.4513,12.4614,47900.0
2006-11-28 11:25:00,24.65,24.65,24.61,24.62,42700.0,12.4614,12.4614,12.4412,12.4462,42700.0
2006-11-28 11:30:00,24.63,24.65,24.62,24.64,26900.0,12.4513,12.4614,12.4462,12.4563,26900.0
2006-11-28 11:35:00,24.64,24.69,24.64,24.69,53100.0,12.4563,12.4816,12.4563,12.4816,53100.0
2006-11-28 11:40:00,24.69,24.7,24.64,24.67,56100.0,12.4816,12.4867,12.4563,12.4715,56100.0
2006-11-28 11:45:00,24.66,24.67,24.63,24.64,37000.0,12.4665,12.4715,12.4513,12.4563,37000.0
2006-11-28 11:50:00,24.63,24.66,24.63,24.66,58800.0,12.4513,12.4665,12.4513,12.4665,58800.0
2006-11-28 11:55:00,24.66,24.66,24.65,24.65,23800.0,12.4665,12.4665,12.4614,12.4614,23800.0
2006-11-28 12:00:00,24.65,24.67,24.64,24.67,63000.0,12.4614,12.4715,12.4563,12.4715,63000.0
2006-11-28 12:05:00,24.67,24.68,24.64,24.67,46700.0,12.4715,12.4766,12.4563,12.4715,46700.0
2006-11-28 12:10:00,24.68,24.68,24.67,24.67,9900.0,12.4766,12.4766,12.4715,12.4715,9900.0
2006-11-28 12:15:00,24.67,24.68,24.65,24.66,31200.0,12.4715,12.4766,12.4614,12.4665,31200.0
2006-11-28 12:20:00,24.66,24.66,24.64,24.65,29600.0,12.4665,12.4665,12.4563,12.4614,29600.0
2006-11-28 12:25:00,24.66,24.68,24.65,24.67,39700.0,12.4665,12.4766,12.4614,12.4715,39700.0
2006-11-28 12:30:00,24.67,24.67,24.64,24.64,82200.0,12.4715,12.4715,12.4563,12.4563,82200.0
2006-11-28 12:35:00,24.64,24.66,24.62,24.64,97800.0,12.4563,12.4665,12.4462,12.4563,97800.0
2006-11-28 12:40:00,24.64,24.66,24.63,24.64,25100.0,12.4563,12.4665,12.4513,12.4563,25100.0
2006-11-28 12:45:00,24.64,24.66,24.63,24.66,40500.0,12.4563,12.4665,12.4513,12.4665,40500.0
2006-11-28 12:50:00,24.66,24.66,24.64,24.65,23800.0,12.4665,12.4665,12.4563,12.4614,23800.0
2006-11-28 12:55:00,24.65,24.66,24.64,24.66,32300.0,12.4614,12.4665,12.4563,12.4665,32300.0
2006-11-28 13:00:00,24.65,24.67,24.65,24.67,23900.0,12.4614,12.4715,12.4614,12.4715,23900.0
2006-11-28 13:05:00,24.67,24.7,24.67,24.67,33600.0,12.4715,12.4867,12.4715,12.4715,33600.0
2006-11-28 13:10:00,24.67,24.69,24.66,24.68,30100.0,12.4715,12.4816,12.4665,12.4766,30100.0
2006-11-28 13:15:00,24.68,24.68,24.65,24.65,35100.0,12.4766,12.4766,12.4614,12.4614,35100.0
2006-11-28 13:20:00,24.65,24.66,24.61,24.62,64300.0,12.4614,12.4665,12.4412,12.4462,64300.0
2006-11-28 13:25:00,24.63,24.66,24.62,24.64,64900.0,12.4513,12.4665,12.4462,12.4563,64900.0
2006-11-28 13:30:00,24.64,24.66,24.63,24.66,19400.0,12.4563,12.4665,12.4513,12.4665,19400.0
2006-11-28 13:35:00,24.66,24.67,24.63,24.66,38300.0,12.4665,12.4715,12.4513,12.4665,38300.0
2006-11-28 13:40:00,24.65,24.68,24.63,24.65,34200.0,12.4614,12.4766,12.4513,12.4614,34200.0
2006-11-28 13:45:00,24.65,24.66,24.65,24.65,23000.0,12.4614,12.4665,12.4614,12.4614,23000.0
2006-11-28 13:50:00,24.64,24.65,24.64,24.65,22300.0,12.4563,12.4614,12.4563,12.4614,22300.0
2006-11-28 13:55:00,24.64,24.66,24.63,24.65,59500.0,12.4563,12.4665,12.4513,12.4614,59500.0
2006-11-28 14:00:00,24.64,24.66,24.63,24.66,24400.0,12.4563,12.4665,12.4513,12.4665,24400.0
2006-11-28 14:05:00,24.66,24.66,24.64,24.66,34100.0,12.4665,12.4665,12.4563,12.4665,34100.0
2006-11-28 14:10:00,24.66,24.66,24.64,24.65,49400.0,12.4665,12.4665,12.4563,12.4614,49400.0
2006-11-28 14:15:00,24.65,24.66,24.64,24.65,60600.0,12.4614,12.4665,12.4563,12.4614,60600.0
2006-11-28 14:20:00,24.66,24.69,24.65,24.68,46300.0,12.4665,12.4816,12.4614,12.4766,46300.0
2006-11-28 14:25:00,24.69,24.69,24.67,24.69,33200.0,12.4816,12.4816,12.4715,12.4816,33200.0
2006-11-28 14:30:00,24.69,24.69,24.66,24.66,23900.0,12.4816,12.4816,12.4665,12.4665,23900.0
2006-11-28 14:35:00,24.67,24.68,24.65,24.68,43700.0,12.4715,12.4766,12.4614,12.4766,43700.0
2006-11-28 14:40:00,24.68,24.69,24.66,24.68,58400.0,12.4766,12.4816,12.4665,12.4766,58400.0
2006-11-28 14:45:00,24.68,24.69,24.63,24.64,84700.0,12.4766,12.4816,12.4513,12.4563,84700.0
2006-11-28 14:50:00,24.65,24.66,24.63,24.63,39700.0,12.4614,12.4665,12.4513,12.4513,39700.0
2006-11-28 14:55:00,24.64,24.66,24.63,24.65,48600.0,12.4563,12.4665,12.4513,12.4614,48600.0
2006-11-28 15:00:00,24.64,24.65,24.62,24.63,94500.0,12.4563,12.4614,12.4462,12.4513,94500.0
2006-11-28 15:05:00,24.62,24.63,24.61,24.62,51000.0,12.4462,12.4513,12.4412,12.4462,51000.0
2006-11-28 15:10:00,24.61,24.66,24.61,24.66,67800.0,12.4412,12.4665,12.4412,12.4665,67800.0
2006-11-28 15:15:00,24.66,24.68,24.65,24.67,31900.0,12.4665,12.4766,12.4614,12.4715,31900.0
2006-11-28 15:20:00,24.67,24.7,24.64,24.66,85900.0,12.4715,12.4867,12.4563,12.4665,85900.0
2006-11-28 15:25:00,24.66,24.68,24.64,24.66,60800.0,12.4665,12.4766,12.4563,12.4665,60800.0
2006-11-28 15:30:00,24.66,24.66,24.65,24.66,53900.0,12.4665,12.4665,12.4614,12.4665,53900.0
2006-11-28 15:35:00,24.66,24.68,24.65,24.67,74300.0,12.4665,12.4766,12.4614,12.4715,74300.0
2006-11-28 15:40:00,24.67,24.68,24.65,24.65,83900.0,12.4715,12.4766,12.4614,12.4614,83900.0
2006-11-28 15:45:00,24.65,24.66,24.65,24.66,57500.0,12.4614,12.4665,12.4614,12.4665,57500.0
2006-11-28 15:50:00,24.65,24.66,24.64,24.66,161800.0,12.4614,12.4665,12.4563,12.4665,161800.0
2006-11-28 15:55:00,24.66,24.66,24.62,24.63,196500.0,12.4665,12.4665,12.4462,12.4513,196500.0
2006-11-29 09:30:00,24.7,24.78,24.7,24.78,215300.0,12.4867,12.5271,12.4867,12.5271,215300.0
2006-11-29 09:35:00,24.77,24.85,24.77,24.83,156700.0,12.5221,12.5625,12.5221,12.5524,156700.0
2006-11-29 09:40:00,24.82,24.83,24.73,24.78,103300.0,12.5473,12.5524,12.5018,12.5271,103300.0
2006-11-29 09:45:00,24.79,24.8,24.74,24.78,75300.0,12.5322,12.5372,12.5069,12.5271,75300.0
2006-11-29 09:50:00,24.77,24.78,24.71,24.76,71400.0,12.5221,12.5271,12.4917,12.517,71400.0
2006-11-29 09:55:00,24.76,24.82,24.72,24.73,153300.0,12.517,12.5473,12.4968,12.5018,153300.0
2006-11-29 10:00:00,24.72,24.72,24.61,24.72,150600.0,12.4968,12.4968,12.4412,12.4968,150600.0
2006-11-29 10:05:00,24.71,24.74,24.69,24.71,88700.0,12.4917,12.5069,12.4816,12.4917,88700.0
2006-11-29 10:10:00,24.7,24.76,24.69,24.73,94400.0,12.4867,12.517,12.4816,12.5018,94400.0
2006-11-29 10:15:00,24.73,24.78,24.73,24.78,44500.0,12.5018,12.5271,12.5018,12.5271,44500.0
2006-11-29 10:20:00,24.79,24.83,24.78,24.83,75500.0,12.5322,12.5524,12.5271,12.5524,75500.0
2006-11-29 10:25:00,24.83,24.83,24.79,24.81,85800.0,12.5524,12.5524,12.5322,12.5423,85800.0
2006-11-29 10:30:00,24.8,24.81,24.79,24.79,69300.0,12.5372,12.5423,12.5322,12.5322,69300.0
2006-11-29 10:35:00,24.8,24.83,24.77,24.77,77100.0,12.5372,12.5524,12.5221,12.5221,77100.0
2006-11-29 10:40:00,24.78,24.79,24.77,24.78,53200.0,12.5271,12.5322,12.5221,12.5271,53200.0
2006-11-29 10:45:00,24.79,24.79,24.78,24.79,24300.0,12.5322,12.5322,12.5271,12.5322,24300.0
2006-11-29 10:50:00,24.79,24.79,24.78,24.78,20200.0,12.5322,12.5322,12.5271,12.5271,20200.0
2006-11-29 10:55:00,24.78,24.82,24.78,24.78,75300.0,12.5271,12.5473,12.5271,12.5271,75300.0
2006-11-29 11:00:00,24.78,24.82,24.77,24.82,65200.0,12.5271,12.5473,12.5221,12.5473,65200.0
2006-11-29 11:05:00,24.82,24.82,24.79,24.8,42400.0,12.5473,12.5473,12.5322,12.5372,42400.0
2006-11-29 11:10:00,24.81,24.84,24.81,24.84,59400.0,12.5423,12.5575,12.5423,12.5575,59400.0
2006-11-29 11:15:00,24.83,24.84,24.82,24.82,21400.0,12.5524,12.5575,12.5473,12.5473,21400.0
2006-11-29 11:20:00,24.82,24.83,24.82,24.82,12900.0,12.5473,12.5524,12.5473,12.5473,12900.0
2006-11-29 11:25:00,24.82,24.82,24.8,24.82,65800.0,12.5473,12.5473,12.5372,12.5473,65800.0
2006-11-29 11:30:00,24.82,24.82,24.81,24.82,20800.0,12.5473,12.5473,12.5423,12.5473,20800.0
2006-11-29 11:35:00,24.81,24.82,24.79,24.79,31100.0,12.5423,12.5473,12.5322,12.5322,31100.0
2006-11-29 11:40:00,24.8,24.8,24.79,24.79,14700.0,12.5372,12.5372,12.5322,12.5322,14700.0
2006-11-29 11:45:00,24.79,24.81,24.79,24.8,22200.0,12.5322,12.5423,12.5322,12.5372,22200.0
2006-11-29 11:50:00,24.81,24.81,24.79,24.8,56800.0,12.5423,12.5423,12.5322,12.5372,56800.0
2006-11-29 11:55:00,24.81,24.82,24.8,24.81,37100.0,12.5423,12.5473,12.5372,12.5423,37100.0
2006-11-29 12:00:00,24.82,24.82,24.81,24.81,18700.0,12.5473,12.5473,12.5423,12.5423,18700.0
2006-11-29 12:05:00,24.82,24.82,24.81,24.81,18700.0,12.5473,12.5473,12.5423,12.5423,18700.0
2006-11-29 12:10:00,24.82,24.82,24.8,24.8,14900.0,12.5473,12.5473,12.5372,12.5372,14900.0
2006-11-29 12:15:00,24.81,24.81,24.79,24.79,15100.0,12.5423,12.5423,12.5322,12.5322,15100.0
2006-11-29 12:20:00,24.79,24.8,24.75,24.76,51300.0,12.5322,12.5372,12.512,12.517,51300.0
2006-11-29 12:25:00,24.76,24.78,24.75,24.75,48600.0,12.517,12.5271,12.512,12.512,48600.0
2006-11-29 12:30:00,24.75,24.77,24.74,24.77,41400.0,12.512,12.5221,12.5069,12.5221,41400.0
2006-11-29 12:35:00,24.77,24.78,24.76,24.78,15400.0,12.5221,12.5271,12.517,12.5271,15400.0
2006-11-29 12:40:00,24.78,24.79,24.77,24.78,16000.0,12.5271,12.5322,12.5221,12.5271,16000.0
2006-11-29 12:45:00,24.78,24.78,24.77,24.77,28900.0,12.5271,12.5271,12.5221,12.5221,28900.0
2006-11-29 12:50:00,24.78,24.81,24.77,24.81,50200.0,12.5271,12.5423,12.5221,12.5423,50200.0
2006-11-29 12:55:00,24.8,24.81,24.8,24.81,32900.0,12.5372,12.5423,12.5372,12.5423,32900.0
2006-11-29 13:00:00,24.8,24.81,24.79,24.79,26500.0,12.5372,12.5423,12.5322,12.5322,26500.0
2006-11-29 13:05:00,24.79,24.79,24.78,24.78,25300.0,12.5322,12.5322,12.5271,12.5271,25300.0
2006-11-29 13:10:00,24.78,24.78,24.75,24.76,27700.0,12.5271,12.5271,12.512,12.517,27700.0
2006-11-29 13:15:00,24.76,24.8,24.76,24.8,48700.0,12.517,12.5372,12.517,12.5372,48700.0
2006-11-29 13:20:00,24.8,24.8,24.78,24.78,28700.0,12.5372,12.5372,12.5271,12.5271,28700.0
2006-11-29 13:25:00,24.79,24.79,24.74,24.75,46200.0,12.5322,12.5322,12.5069,12.512,46200.0
2006-11-29 13:30:00,24.75,24.75,24.71,24.71,76400.0,12.512,12.512,12.4917,12.4917,76400.0
2006-11-29 13:35:00,24.71,24.73,24.7,24.7,52900.0,12.4917,12.5018,12.4867,12.4867,52900.0
2006-11-29 13:40:00,24.71,24.74,24.71,24.74,48300.0,12.4917,12.5069,12.4917,12.5069,48300.0
2006-11-29 13:45:00,24.74,24.79,24.73,24.79,62100.0,12.5069,12.5322,12.5018,12.5322,62100.0
2006-11-29 13:50:00,24.78,24.8,24.72,24.74,51800.0,12.5271,12.5372,12.4968,12.5069,51800.0
2006-11-29 13:55:00,24.75,24.78,24.74,24.77,26400.0,12.512,12.5271,12.5069,12.5221,26400.0
2006-11-29 14:00:00,24.77,24.79,24.73,24.74,39600.0,12.5221,12.5322,12.5018,12.5069,39600.0
2006-11-29 14:05:00,24.74,24.74,24.72,24.73,31400.0,12.5069,12.5069,12.4968,12.5018,31400.0
2006-11-29 14:10:00,24.73,24.74,24.72,24.72,19100.0,12.5018,12.5069,12.4968,12.4968,19100.0
2006-11-29 14:15:00,24.73,24.74,24.72,24.72,22800.0,12.5018,12.5069,12.4968,12.4968,22800.0
2006-11-29 14:20:00,24.73,24.75,24.71,24.73,37500.0,12.5018,12.512,12.4917,12.5018,37500.0
2006-11-29 14:25:00,24.74,24.76,24.69,24.71,62300.0,12.5069,12.517,12.4816,12.4917,62300.0
2006-11-29 14:30:00,24.72,24.73,24.71,24.73,32000.0,12.4968,12.5018,12.4917,12.5018,32000.0
2006-11-29 14:35:00,24.73,24.78,24.72,24.77,27000.0,12.5018,12.5271,12.4968,12.5221,27000.0
2006-11-29 14:40:00,24.78,24.78,24.76,24.76,17700.0,12.5271,12.5271,12.517,12.517,17700.0
2006-11-29 14:45:00,24.76,24.77,24.73,24.75,45000.0,12.517,12.5221,12.5018,12.512,45000.0
2006-11-29 14:50:00,24.75,24.78,24.74,24.77,57000.0,12.512,12.5271,12.5069,12.5221,57000.0
2006-11-29 14:55:00,24.77,24.78,24.77,24.77,24700.0,12.5221,12.5271,12.5221,12.5221,24700.0
2006-11-29 15:00:00,24.78,24.82,24.77,24.8,95800.0,12.5271,12.5473,12.5221,12.5372,95800.0
2006-11-29 15:05:00,24.79,24.79,24.78,24.79,31600.0,12.5322,12.5322,12.5271,12.5322,31600.0
2006-11-29 15:10:00,24.78,24.8,24.78,24.79,28700.0,12.5271,12.5372,12.5271,12.5322,28700.0
2006-11-29 15:15:00,24.79,24.8,24.74,24.78,69200.0,12.5322,12.5372,12.5069,12.5271,69200.0
2006-11-29 15:20:00,24.77,24.82,24.77,24.82,60000.0,12.5221,12.5473,12.5221,12.5473,60000.0
2006-11-29 15:25:00,24.82,24.82,24.81,24.81,61400.0,12.5473,12.5473,12.5423,12.5423,61400.0
2006-11-29 15:30:00,24.82,24.82,24.81,24.82,50900.0,12.5473,12.5473,12.5423,12.5473,50900.0
2006-11-29 15:35:00,24.82,24.82,24.79,24.8,70400.0,12.5473,12.5473,12.5322,12.5372,70400.0
2006-11-29 15:40:00,24.8,24.82,24.79,24.8,75100.0,12.5372,12.5473,12.5322,12.5372,75100.0
2006-11-29 15:45:00,24.8,24.81,24.76,24.77,87100.0,12.5372,12.5423,12.517,12.5221,87100.0
2006-11-29 15:50:00,24.77,24.8,24.77,24.79,106100.0,12.5221,12.5372,12.5221,12.5322,106100.0
2006-11-29 15:55:00,24.79,24.8,24.77,24.77,138900.0,12.5322,12.5372,12.5221,12.5221,138900.0
2006-11-30 09:30:00,24.76,24.84,24.76,24.83,83700.0,12.517,12.5575,12.517,12.5524,83700.0
2006-11-30 09:35:00,24.83,24.89,24.8,24.88,96700.0,12.5524,12.5827,12.5372,12.5777,96700.0
2006-11-30 09:40:00,24.88,24.95,24.85,24.91,88400.0,12.5777,12.6131,12.5625,12.5928,88400.0
2006-11-30 09:45:00,24.89,24.94,24.86,24.92,55200.0,12.5827,12.608,12.5676,12.5979,55200.0
2006-11-30 09:50:00,24.93,24.99,24.9,24.92,74400.0,12.6029,12.6333,12.5878,12.5979,74400.0
2006-11-30 09:55:00,24.92,24.98,24.87,24.9,60900.0,12.5979,12.6282,12.5726,12.5878,60900.0
2006-11-30 10:00:00,24.89,24.89,24.77,24.77,73600.0,12.5827,12.5827,12.5221,12.5221,73600.0
2006-11-30 10:05:00,24.77,24.82,24.75,24.8,56100.0,12.5221,12.5473,12.512,12.5372,56100.0
2006-11-30 10:10:00,24.81,24.82,24.78,24.79,37400.0,12.5423,12.5473,12.5271,12.5322,37400.0
2006-11-30 10:15:00,24.79,24.8,24.75,24.79,28200.0,12.5322,12.5372,12.512,12.5322,28200.0
2006-11-30 10:20:00,24.79,24.8,24.74,24.76,36900.0,12.5322,12.5372,12.5069,12.517,36900.0
2006-11-30 10:25:00,24.77,24.79,24.74,24.77,22300.0,12.5221,12.5322,12.5069,12.5221,22300.0
2006-11-30 10:30:00,24.77,24.8,24.76,24.76,21200.0,12.5221,12.5372,12.517,12.517,21200.0
2006-11-30 10:35:00,24.76,24.78,24.71,24.76,50900.0,12.517,12.5271,12.4917,12.517,50900.0
2006-11-30 10:40:00,24.76,24.78,24.73,24.74,30400.0,12.517,12.5271,12.5018,12.5069,30400.0
2006-11-30 10:45:00,24.73,24.75,24.69,24.72,46500.0,12.5018,12.512,12.4816,12.4968,46500.0
2006-11-30 10:50:00,24.7,24.79,24.7,24.77,26300.0,12.4867,12.5322,12.4867,12.5221,26300.0
2006-11-30 10:55:00,24.78,24.82,24.77,24.8,84700.0,12.5271,12.5473,12.5221,12.5372,84700.0
2006-11-30 11:00:00,24.81,24.86,24.79,24.82,77200.0,12.5423,12.5676,12.5322,12.5473,77200.0
2006-11-30 11:05:00,24.81,24.84,24.78,24.83,54700.0,12.5423,12.5575,12.5271,12.5524,54700.0
2006-11-30 11:10:00,24.83,24.85,24.82,24.84,48700.0,12.5524,12.5625,12.5473,12.5575,48700.0
2006-11-30 11:15:00,24.84,24.85,24.81,24.81,40900.0,12.5575,12.5625,12.5423,12.5423,40900.0
2006-11-30 11:20:00,24.82,24.82,24.75,24.75,29800.0,12.5473,12.5473,12.512,12.512,29800.0
2006-11-30 11:25:00,24.75,24.78,24.74,24.77,36600.0,12.512,12.5271,12.5069,12.5221,36600.0
2006-11-30 11:30:00,24.77,24.78,24.71,24.73,46500.0,12.5221,12.5271,12.4917,12.5018,46500.0
2006-11-30 11:35:00,24.74,24.74,24.71,24.72,32700.0,12.5069,12.5069,12.4917,12.4968,32700.0
2006-11-30 11:40:00,24.72,24.72,24.69,24.7,32900.0,12.4968,12.4968,12.4816,12.4867,32900.0
2006-11-30 11:45:00,24.7,24.7,24.67,24.68,44900.0,12.4867,12.4867,12.4715,12.4766,44900.0
2006-11-30 11:50:00,24.67,24.7,24.65,24.68,40000.0,12.4715,12.4867,12.4614,12.4766,40000.0
2006-11-30 11:55:00,24.68,24.74,24.68,24.72,33400.0,12.4766,12.5069,12.4766,12.4968,33400.0
2006-11-30 12:00:00,24.72,24.76,24.72,24.75,26600.0,12.4968,12.517,12.4968,12.512,26600.0
2006-11-30 12:05:00,24.75,24.77,24.75,24.76,11000.0,12.512,12.5221,12.512,12.517,11000.0
2006-11-30 12:10:00,24.76,24.77,24.75,24.76,20500.0,12.517,12.5221,12.512,12.517,20500.0
2006-11-30 12:15:00,24.75,24.77,24.75,24.76,23300.0,12.512,12.5221,12.512,12.517,23300.0
2006-11-30 12:20:00,24.76,24.77,24.75,24.76,11300.0,12.517,12.5221,12.512,12.517,11300.0
2006-11-30 12:25:00,24.76,24.76,24.75,24.75,8600.0,12.517,12.517,12.512,12.512,8600.0
2006-11-30 12:30:00,24.76,24.79,24.76,24.77,52300.0,12.517,12.5322,12.517,12.5221,52300.0
2006-11-30 12:35:00,24.77,24.77,24.74,24.75,25300.0,12.5221,12.5221,12.5069,12.512,25300.0
2006-11-30 12:40:00,24.75,24.76,24.74,24.76,10900.0,12.512,12.517,12.5069,12.517,10900.0
2006-11-30 12:45:00,24.76,24.76,24.73,24.74,21300.0,12.517,12.517,12.5018,12.5069,21300.0
2006-11-30 12:50:00,24.74,24.76,24.74,24.76,9000.0,12.5069,12.517,12.5069,12.517,9000.0
2006-11-30 12:55:00,24.76,24.76,24.75,24.75,14500.0,12.517,12.517,12.512,12.512,14500.0
2006-11-30 13:00:00,24.75,24.76,24.75,24.76,13400.0,12.512,12.517,12.512,12.517,13400.0
2006-11-30 13:05:00,24.75,24.76,24.75,24.75,9200.0,12.512,12.517,12.512,12.512,9200.0
2006-11-30 13:10:00,24.75,24.76,24.75,24.76,10200.0,12.512,12.517,12.512,12.517,10200.0
2006-11-30 13:15:00,24.75,24.79,24.75,24.77,60900.0,12.512,12.5322,12.512,12.5221,60900.0
2006-11-30 13:20:00,24.78,24.82,24.78,24.81,60400.0,12.5271,12.5473,12.5271,12.5423,60400.0
2006-11-30 13:25:00,24.81,24.82,24.81,24.82,13100.0,12.5423,12.5473,12.5423,12.5473,13100.0
2006-11-30 13:30:00,24.81,24.82,24.79,24.79,23000.0,12.5423,12.5473,12.5322,12.5322,23000.0
2006-11-30 13:35:00,24.8,24.81,24.78,24.79,27200.0,12.5372,12.5423,12.5271,12.5322,27200.0
2006-11-30 13:40:00,24.78,24.79,24.76,24.78,22500.0,12.5271,12.5322,12.517,12.5271,22500.0
2006-11-30 13:45:00,24.78,24.8,24.77,24.79,28800.0,12.5271,12.5372,12.5221,12.5322,28800.0
2006-11-30 13:50:00,24.8,24.8,24.78,24.78,19400.0,12.5372,12.5372,12.5271,12.5271,19400.0
2006-11-30 13:55:00,24.79,24.79,24.74,24.74,40300.0,12.5322,12.5322,12.5069,12.5069,40300.0
2006-11-30 14:00:00,24.74,24.76,24.73,24.74,86400.0,12.5069,12.517,12.5018,12.5069,86400.0
2006-11-30 14:05:00,24.74,24.75,24.73,24.74,44800.0,12.5069,12.512,12.5018,12.5069,44800.0
2006-11-30 14:10:00,24.74,24.75,24.7,24.7,53300.0,12.5069,12.512,12.4867,12.4867,53300.0
2006-11-30 14:15:00,24.7,24.71,24.68,24.71,77900.0,12.4867,12.4917,12.4766,12.4917,77900.0
2006-11-30 14:20:00,24.71,24.72,24.71,24.72,13700.0,12.4917,12.4968,12.4917,12.4968,13700.0
2006-11-30 14:25:00,24.71,24.75,24.71,24.75,38800.0,12.4917,12.512,12.4917,12.512,38800.0
2006-11-30 14:30:00,24.75,24.77,24.74,24.76,29400.0,12.512,12.5221,12.5069,12.517,29400.0
2006-11-30 14:35:00,24.77,24.83,24.77,24.82,90000.0,12.5221,12.5524,12.5221,12.5473,90000.0
2006-11-30 14:40:00,24.83,24.83,24.79,24.8,22100.0,12.5524,12.5524,12.5322,12.5372,22100.0
2006-11-30 14:45:00,24.8,24.84,24.8,24.84,44200.0,12.5372,12.5575,12.5372,12.5575,44200.0
2006-11-30 14:50:00,24.84,24.85,24.82,24.84,76700.0,12.5575,12.5625,12.5473,12.5575,76700.0
2006-11-30 14:55:00,24.85,24.87,24.84,24.86,32400.0,12.5625,12.5726,12.5575,12.5676,32400.0
2006-11-30 15:00:00,24.85,24.9,24.85,24.9,108800.0,12.5625,12.5878,12.5625,12.5878,108800.0
2006-11-30 15:05:00,24.89,24.91,24.89,24.89,84400.0,12.5827,12.5928,12.5827,12.5827,84400.0
2006-11-30 15:10:00,24.89,24.89,24.86,24.89,46900.0,12.5827,12.5827,12.5676,12.5827,46900.0
2006-11-30 15:15:00,24.88,24.91,24.88,24.91,69200.0,12.5777,12.5928,12.5777,12.5928,69200.0
2006-11-30 15:20:00,24.9,24.91,24.89,24.9,50500.0,12.5878,12.5928,12.5827,12.5878,50500.0
2006-11-30 15:25:00,24.9,24.94,24.89,24.93,113500.0,12.5878,12.608,12.5827,12.6029,113500.0
2006-11-30 15:30:00,24.93,24.93,24.88,24.89,81200.0,12.6029,12.6029,12.5777,12.5827,81200.0
2006-11-30 15:35:00,24.89,24.91,24.87,24.91,80500.0,12.5827,12.5928,12.5726,12.5928,80500.0
2006-11-30 15:40:00,24.9,24.93,24.89,24.91,64400.0,12.5878,12.6029,12.5827,12.5928,64400.0
2006-11-30 15:45:00,24.89,24.9,24.82,24.85,167000.0,12.5827,12.5878,12.5473,12.5625,167000.0
2006-11-30 15:50:00,24.84,24.87,24.84,24.85,89000.0,12.5575,12.5726,12.5575,12.5625,89000.0
2006-11-30 15:55:00,24.85,24.86,24.82,24.84,183000.0,12.5625,12.5676,12.5473,12.5575,183000.0
2006-12-01 09:30:00,24.87,24.87,24.79,24.85,99500.0,12.5726,12.5726,12.5322,12.5625,99500.0
2006-12-01 09:35:00,24.85,24.87,24.79,24.86,51800.0,12.5625,12.5726,12.5322,12.5676,51800.0
2006-12-01 09:40:00,24.86,24.87,24.81,24.85,38200.0,12.5676,12.5726,12.5423,12.5625,38200.0
2006-12-01 09:45:00,24.84,24.85,24.73,24.81,182300.0,12.5575,12.5625,12.5018,12.5423,182300.0
2006-12-01 09:50:00,24.8,24.86,24.8,24.83,117700.0,12.5372,12.5676,12.5372,12.5524,117700.0
2006-12-01 09:55:00,24.83,24.85,24.82,24.84,58900.0,12.5524,12.5625,12.5473,12.5575,58900.0
2006-12-01 10:00:00,24.84,24.84,24.7,24.78,134700.0,12.5575,12.5575,12.4867,12.5271,134700.0
2006-12-01 10:05:00,24.77,24.78,24.68,24.7,88100.0,12.5221,12.5271,12.4766,12.4867,88100.0
2006-12-01 10:10:00,24.71,24.76,24.69,24.76,49700.0,12.4917,12.517,12.4816,12.517,49700.0
2006-12-01 10:15:00,24.75,24.76,24.74,24.76,55000.0,12.512,12.517,12.5069,12.517,55000.0
2006-12-01 10:20:00,24.77,24.83,24.76,24.82,54900.0,12.5221,12.5524,12.517,12.5473,54900.0
2006-12-01 10:25:00,24.81,24.81,24.77,24.78,59500.0,12.5423,12.5423,12.5221,12.5271,59500.0
2006-12-01 10:30:00,24.78,24.78,24.76,24.77,83500.0,12.5271,12.5271,12.517,12.5221,83500.0
2006-12-01 10:35:00,24.77,24.82,24.77,24.77,78700.0,12.5221,12.5473,12.5221,12.5221,78700.0
2006-12-01 10:40:00,24.77,24.77,24.75,24.77,37600.0,12.5221,12.5221,12.512,12.5221,37600.0
2006-12-01 10:45:00,24.76,24.81,24.76,24.8,48100.0,12.517,12.5423,12.517,12.5372,48100.0
2006-12-01 10:50:00,24.8,24.8,24.76,24.77,27200.0,12.5372,12.5372,12.517,12.5221,27200.0
2006-12-01 10:55:00,24.76,24.77,24.75,24.76,32500.0,12.517,12.5221,12.512,12.517,32500.0
2006-12-01 11:00:00,24.76,24.77,24.75,24.77,37500.0,12.517,12.5221,12.512,12.5221,37500.0
2006-12-01 11:05:00,24.77,24.8,24.72,24.75,98700.0,12.5221,12.5372,12.4968,12.512,98700.0
2006-12-01 11:10:00,24.75,24.76,24.73,24.74,39000.0,12.512,12.517,12.5018,12.5069,39000.0
2006-12-01 11:15:00,24.74,24.74,24.73,24.74,27000.0,12.5069,12.5069,12.5018,12.5069,27000.0
2006-12-01 11:20:00,24.73,24.75,24.72,24.72,40300.0,12.5018,12.512,12.4968,12.4968,40300.0
2006-12-01 11:25:00,24.71,24.73,24.71,24.72,27100.0,12.4917,12.5018,12.4917,12.4968,27100.0
2006-12-01 11:30:00,24.73,24.73,24.69,24.72,47700.0,12.5018,12.5018,12.4816,12.4968,47700.0
2006-12-01 11:35:00,24.72,24.73,24.69,24.71,54300.0,12.4968,12.5018,12.4816,12.4917,54300.0
2006-12-01 11:40:00,24.71,24.72,24.68,24.69,27600.0,12.4917,12.4968,12.4766,12.4816,27600.0
2006-12-01 11:45:00,24.7,24.76,24.69,24.73,34900.0,12.4867,12.517,12.4816,12.5018,34900.0
2006-12-01 11:50:00,24.74,24.75,24.68,24.68,31400.0,12.5069,12.512,12.4766,12.4766,31400.0
2006-12-01 11:55:00,24.68,24.75,24.68,24.74,46500.0,12.4766,12.512,12.4766,12.5069,46500.0
2006-12-01 12:00:00,24.74,24.75,24.68,24.68,38300.0,12.5069,12.512,12.4766,12.4766,38300.0
2006-12-01 12:05:00,24.69,24.7,24.64,24.67,65300.0,12.4816,12.4867,12.4563,12.4715,65300.0
2006-12-01 12:10:00,24.68,24.68,24.62,24.62,39500.0,12.4766,12.4766,12.4462,12.4462,39500.0
2006-12-01 12:15:00,24.63,24.64,24.6,24.63,24100.0,12.4513,12.4563,12.4361,12.4513,24100.0
2006-12-01 12:20:00,24.64,24.66,24.63,24.63,17400.0,12.4563,12.4665,12.4513,12.4513,17400.0
2006-12-01 12:25:00,24.63,24.64,24.62,24.63,10300.0,12.4513,12.4563,12.4462,12.4513,10300.0
2006-12-01 12:30:00,24.64,24.68,24.63,24.66,41300.0,12.4563,12.4766,12.4513,12.4665,41300.0
2006-12-01 12:35:00,24.67,24.68,24.64,24.68,34600.0,12.4715,12.4766,12.4563,12.4766,34600.0
2006-12-01 12:40:00,24.67,24.72,24.66,24.72,45400.0,12.4715,12.4968,12.4665,12.4968,45400.0
2006-12-01 12:45:00,24.71,24.71,24.69,24.71,25500.0,12.4917,12.4917,12.4816,12.4917,25500.0
2006-12-01 12:50:00,24.7,24.71,24.69,24.71,22900.0,12.4867,12.4917,12.4816,12.4917,22900.0
2006-12-01 12:55:00,24.7,24.72,24.69,24.72,47500.0,12.4867,12.4968,12.4816,12.4968,47500.0
2006-12-01 13:00:00,24.72,24.72,24.65,24.65,95500.0,12.4968,12.4968,12.4614,12.4614,95500.0
2006-12-01 13:05:00,24.66,24.67,24.63,24.66,62200.0,12.4665,12.4715,12.4513,12.4665,62200.0
2006-12-01 13:10:00,24.66,24.69,24.65,24.69,14300.0,12.4665,12.4816,12.4614,12.4816,14300.0
2006-12-01 13:15:00,24.68,24.69,24.68,24.68,6500.0,12.4766,12.4816,12.4766,12.4766,6500.0
2006-12-01 13:20:00,24.68,24.7,24.68,24.69,14200.0,12.4766,12.4867,12.4766,12.4816,14200.0
2006-12-01 13:25:00,24.68,24.68,24.65,24.66,31000.0,12.4766,12.4766,12.4614,12.4665,31000.0
2006-12-01 13:30:00,24.66,24.69,24.65,24.66,25200.0,12.4665,12.4816,12.4614,12.4665,25200.0
2006-12-01 13:35:00,24.65,24.66,24.63,24.64,24500.0,12.4614,12.4665,12.4513,12.4563,24500.0
2006-12-01 13:40:00,24.65,24.67,24.64,24.67,18200.0,12.4614,12.4715,12.4563,12.4715,18200.0
2006-12-01 13:45:00,24.66,24.68,24.66,24.68,25500.0,12.4665,12.4766,12.4665,12.4766,25500.0
2006-12-01 13:50:00,24.67,24.68,24.64,24.66,37900.0,12.4715,12.4766,12.4563,12.4665,37900.0
2006-12-01 13:55:00,24.65,24.69,24.65,24.67,31400.0,12.4614,12.4816,12.4614,12.4715,31400.0
2006-12-01 14:00:00,24.68,24.68,24.65,24.65,42700.0,12.4766,12.4766,12.4614,12.4614,42700.0
2006-12-01 14:05:00,24.65,24.69,24.63,24.69,89400.0,12.4614,12.4816,12.4513,12.4816,89400.0
2006-12-01 14:10:00,24.69,24.69,24.66,24.67,61500.0,12.4816,12.4816,12.4665,12.4715,61500.0
2006-12-01 14:15:00,24.67,24.69,24.65,24.66,47100.0,12.4715,12.4816,12.4614,12.4665,47100.0
2006-12-01 14:20:00,24.65,24.68,24.65,24.68,39400.0,12.4614,12.4766,12.4614,12.4766,39400.0
2006-12-01 14:25:00,24.68,24.7,24.64,24.65,47700.0,12.4766,12.4867,12.4563,12.4614,47700.0
2006-12-01 14:30:00,24.65,24.68,24.63,24.66,99900.0,12.4614,12.4766,12.4513,12.4665,99900.0
2006-12-01 14:35:00,24.66,24.67,24.64,24.65,43300.0,12.4665,12.4715,12.4563,12.4614,43300.0
2006-12-01 14:40:00,24.66,24.67,24.63,24.67,61300.0,12.4665,12.4715,12.4513,12.4715,61300.0
2006-12-01 14:45:00,24.67,24.7,24.66,24.69,42600.0,12.4715,12.4867,12.4665,12.4816,42600.0
2006-12-01 14:50:00,24.69,24.7,24.66,24.67,27000.0,12.4816,12.4867,12.4665,12.4715,27000.0
2006-12-01 14:55:00,24.67,24.69,24.66,24.67,26400.0,12.4715,12.4816,12.4665,12.4715,26400.0
2006-12-01 15:00:00,24.68,24.71,24.67,24.7,44200.0,12.4766,12.4917,12.4715,12.4867,44200.0
2006-12-01 15:05:00,24.71,24.75,24.7,24.74,29000.0,12.4917,12.512,12.4867,12.5069,29000.0
2006-12-01 15:10:00,24.74,24.74,24.71,24.71,26800.0,12.5069,12.5069,12.4917,12.4917,26800.0
2006-12-01 15:15:00,24.72,24.72,24.67,24.69,24300.0,12.4968,12.4968,12.4715,12.4816,24300.0
2006-12-01 15:20:00,24.7,24.73,24.69,24.72,38200.0,12.4867,12.5018,12.4816,12.4968,38200.0
2006-12-01 15:25:00,24.73,24.75,24.73,24.73,14600.0,12.5018,12.512,12.5018,12.5018,14600.0
2006-12-01 15:30:00,24.73,24.74,24.7,24.73,63900.0,12.5018,12.5069,12.4867,12.5018,63900.0
2006-12-01 15:35:00,24.73,24.78,24.73,24.77,79500.0,12.5018,12.5271,12.5018,12.5221,79500.0
2006-12-01 15:40:00,24.78,24.8,24.76,24.78,112200.0,12.5271,12.5372,12.517,12.5271,112200.0
2006-12-01 15:45:00,24.79,24.84,24.78,24.82,125600.0,12.5322,12.5575,12.5271,12.5473,125600.0
2006-12-01 15:50:00,24.82,24.83,24.77,24.77,141800.0,12.5473,12.5524,12.5221,12.5221,141800.0
2006-12-01 15:55:00,24.77,24.84,24.77,24.84,226700.0,12.5221,12.5575,12.5221,12.5575,226700.0
2006-12-04 09:30:00,24.91,25.01,24.84,24.99,354100.0,12.5928,12.6434,12.5575,12.6333,354100.0
2006-12-04 09:35:00,25.0,25.2,24.99,25.17,368300.0,12.6383,12.7394,12.6333,12.7243,368300.0
2006-12-04 09:40:00,25.18,25.19,25.12,25.19,176100.0,12.7293,12.7344,12.699,12.7344,176100.0
2006-12-04 09:45:00,25.19,25.19,25.18,25.19,77500.0,12.7344,12.7344,12.7293,12.7344,77500.0
2006-12-04 09:50:00,25.19,25.19,25.18,25.19,121900.0,12.7344,12.7344,12.7293,12.7344,121900.0
2006-12-04 09:55:00,25.19,25.21,25.16,25.16,251500.0,12.7344,12.7445,12.7192,12.7192,251500.0
2006-12-04 10:00:00,25.16,25.17,25.14,25.15,99200.0,12.7192,12.7243,12.7091,12.7142,99200.0
2006-12-04 10:05:00,25.15,25.17,25.13,25.15,114900.0,12.7142,12.7243,12.7041,12.7142,114900.0
2006-12-04 10:10:00,25.15,25.15,25.12,25.14,77800.0,12.7142,12.7142,12.699,12.7091,77800.0
2006-12-04 10:15:00,25.13,25.14,25.12,25.13,81300.0,12.7041,12.7091,12.699,12.7041,81300.0
2006-12-04 10:20:00,25.12,25.14,25.05,25.14,207400.0,12.699,12.7091,12.6636,12.7091,207400.0
2006-12-04 10:25:00,25.14,25.17,25.13,25.13,160300.0,12.7091,12.7243,12.7041,12.7041,160300.0
2006-12-04 10:30:00,25.13,25.14,25.11,25.12,74500.0,12.7041,12.7091,12.6939,12.699,74500.0
2006-12-04 10:35:00,25.12,25.16,25.11,25.15,94000.0,12.699,12.7192,12.6939,12.7142,94000.0
2006-12-04 10:40:00,25.15,25.2,25.14,25.19,82000.0,12.7142,12.7394,12.7091,12.7344,82000.0
2006-12-04 10:45:00,25.19,25.25,25.19,25.24,124300.0,12.7344,12.7647,12.7344,12.7597,124300.0
2006-12-04 10:50:00,25.23,25.25,25.21,25.22,122000.0,12.7546,12.7647,12.7445,12.7496,122000.0
2006-12-04 10:55:00,25.23,25.25,25.18,25.24,107400.0,12.7546,12.7647,12.7293,12.7597,107400.0
2006-12-04 11:00:00,25.24,25.25,25.19,25.21,109900.0,12.7597,12.7647,12.7344,12.7445,109900.0
2006-12-04 11:05:00,25.21,25.23,25.17,25.22,90800.0,12.7445,12.7546,12.7243,12.7496,90800.0
2006-12-04 11:10:00,25.22,25.22,25.16,25.18,151900.0,12.7496,12.7496,12.7192,12.7293,151900.0
2006-12-04 11:15:00,25.18,25.21,25.16,25.17,142900.0,12.7293,12.7445,12.7192,12.7243,142900.0
2006-12-04 11:20:00,25.18,25.18,25.14,25.16,158800.0,12.7293,12.7293,12.7091,12.7192,158800.0
2006-12-04 11:25:00,25.16,25.16,25.13,25.15,125000.0,12.7192,12.7192,12.7041,12.7142,125000.0
2006-12-04 11:30:00,25.15,25.16,25.13,25.13,68100.0,12.7142,12.7192,12.7041,12.7041,68100.0
2006-12-04 11:35:00,25.13,25.16,25.13,25.15,84500.0,12.7041,12.7192,12.7041,12.7142,84500.0
2006-12-04 11:40:00,25.15,25.17,25.12,25.17,104500.0,12.7142,12.7243,12.699,12.7243,104500.0
2006-12-04 11:45:00,25.16,25.17,25.14,25.16,85000.0,12.7192,12.7243,12.7091,12.7192,85000.0
2006-12-04 11:50:00,25.16,25.17,25.16,25.17,35700.0,12.7192,12.7243,12.7192,12.7243,35700.0
2006-12-04 11:55:00,25.17,25.17,25.16,25.17,20300.0,12.7243,12.7243,12.7192,12.7243,20300.0
2006-12-04 12:00:00,25.16,25.17,25.16,25.16,65600.0,12.7192,12.7243,12.7192,12.7192,65600.0
2006-12-04 12:05:00,25.17,25.18,25.16,25.17,41600.0,12.7243,12.7293,12.7192,12.7243,41600.0
2006-12-04 12:10:00,25.17,25.18,25.16,25.17,23800.0,12.7243,12.7293,12.7192,12.7243,23800.0
2006-12-04 12:15:00,25.16,25.18,25.16,25.18,71800.0,12.7192,12.7293,12.7192,12.7293,71800.0
2006-12-04 12:20:00,25.18,25.18,25.17,25.18,33600.0,12.7293,12.7293,12.7243,12.7293,33600.0
2006-12-04 12:25:00,25.17,25.18,25.17,25.17,32800.0,12.7243,12.7293,12.7243,12.7243,32800.0
2006-12-04 12:30:00,25.18,25.18,25.17,25.18,39100.0,12.7293,12.7293,12.7243,12.7293,39100.0
2006-12-04 12:35:00,25.17,25.18,25.17,25.18,42200.0,12.7243,12.7293,12.7243,12.7293,42200.0
2006-12-04 12:40:00,25.18,25.2,25.17,25.2,55900.0,12.7293,12.7394,12.7243,12.7394,55900.0
2006-12-04 12:45:00,25.21,25.21,25.19,25.2,101600.0,12.7445,12.7445,12.7344,12.7394,101600.0
2006-12-04 12:50:00,25.2,25.21,25.19,25.19,37700.0,12.7394,12.7445,12.7344,12.7344,37700.0
2006-12-04 12:55:00,25.18,25.19,25.18,25.18,49500.0,12.7293,12.7344,12.7293,12.7293,49500.0
2006-12-04 13:00:00,25.19,25.19,25.18,25.19,36800.0,12.7344,12.7344,12.7293,12.7344,36800.0
2006-12-04 13:05:00,25.2,25.2,25.19,25.2,25800.0,12.7394,12.7394,12.7344,12.7394,25800.0
2006-12-04 13:10:00,25.2,25.2,25.19,25.19,33200.0,12.7394,12.7394,12.7344,12.7344,33200.0
2006-12-04 13:15:00,25.19,25.2,25.19,25.2,27500.0,12.7344,12.7394,12.7344,12.7394,27500.0
2006-12-04 13:20:00,25.19,25.22,25.19,25.22,214300.0,12.7344,12.7496,12.7344,12.7496,214300.0
2006-12-04 13:25:00,25.21,25.22,25.2,25.21,64600.0,12.7445,12.7496,12.7394,12.7445,64600.0
2006-12-04 13:30:00,25.2,25.23,25.2,25.21,52700.0,12.7394,12.7546,12.7394,12.7445,52700.0
2006-12-04 13:35:00,25.22,25.24,25.21,25.24,76300.0,12.7496,12.7597,12.7445,12.7597,76300.0
2006-12-04 13:40:00,25.24,25.26,25.24,25.26,130500.0,12.7597,12.7698,12.7597,12.7698,130500.0
2006-12-04 13:45:00,25.25,25.28,25.25,25.27,63700.0,12.7647,12.7799,12.7647,12.7748,63700.0
2006-12-04 13:50:00,25.28,25.28,25.27,25.27,40200.0,12.7799,12.7799,12.7748,12.7748,40200.0
2006-12-04 13:55:00,25.27,25.28,25.22,25.22,98500.0,12.7748,12.7799,12.7496,12.7496,98500.0
2006-12-04 14:00:00,25.22,25.23,25.21,25.22,68800.0,12.7496,12.7546,12.7445,12.7496,68800.0
2006-12-04 14:05:00,25.22,25.22,25.2,25.21,45400.0,12.7496,12.7496,12.7394,12.7445,45400.0
2006-12-04 14:10:00,25.2,25.21,25.16,25.17,116600.0,12.7394,12.7445,12.7192,12.7243,116600.0
2006-12-04 14:15:00,25.17,25.21,25.17,25.2,92000.0,12.7243,12.7445,12.7243,12.7394,92000.0
2006-12-04 14:20:00,25.2,25.21,25.2,25.21,41200.0,12.7394,12.7445,12.7394,12.7445,41200.0
2006-12-04 14:25:00,25.2,25.21,25.18,25.2,51900.0,12.7394,12.7445,12.7293,12.7394,51900.0
2006-12-04 14:30:00,25.19,25.22,25.19,25.2,141600.0,12.7344,12.7496,12.7344,12.7394,141600.0
2006-12-04 14:35:00,25.19,25.2,25.16,25.17,141400.0,12.7344,12.7394,12.7192,12.7243,141400.0
2006-12-04 14:40:00,25.17,25.21,25.17,25.2,65200.0,12.7243,12.7445,12.7243,12.7394,65200.0
2006-12-04 14:45:00,25.2,25.21,25.19,25.21,51700.0,12.7394,12.7445,12.7344,12.7445,51700.0
2006-12-04 14:50:00,25.21,25.22,25.2,25.22,78500.0,12.7445,12.7496,12.7394,12.7496,78500.0
2006-12-04 14:55:00,25.22,25.24,25.21,25.24,74800.0,12.7496,12.7597,12.7445,12.7597,74800.0
2006-12-04 15:00:00,25.24,25.3,25.23,25.28,185500.0,12.7597,12.79,12.7546,12.7799,185500.0
2006-12-04 15:05:00,25.28,25.33,25.28,25.28,223800.0,12.7799,12.8052,12.7799,12.7799,223800.0
2006-12-04 15:10:00,25.28,25.28,25.25,25.25,78700.0,12.7799,12.7799,12.7647,12.7647,78700.0
2006-12-04 15:15:00,25.25,25.26,25.25,25.26,48000.0,12.7647,12.7698,12.7647,12.7698,48000.0
2006-12-04 15:20:00,25.26,25.27,25.25,25.27,69900.0,12.7698,12.7748,12.7647,12.7748,69900.0
2006-12-04 15:25:00,25.26,25.27,25.24,25.24,89500.0,12.7698,12.7748,12.7597,12.7597,89500.0
2006-12-04 15:30:00,25.25,25.25,25.19,25.19,137900.0,12.7647,12.7647,12.7344,12.7344,137900.0
2006-12-04 15:35:00,25.2,25.21,25.19,25.2,96800.0,12.7394,12.7445,12.7344,12.7394,96800.0
2006-12-04 15:40:00,25.21,25.23,25.2,25.23,118000.0,12.7445,12.7546,12.7394,12.7546,118000.0
2006-12-04 15:45:00,25.23,25.23,25.18,25.18,173600.0,12.7546,12.7546,12.7293,12.7293,173600.0
2006-12-04 15:50:00,25.18,25.21,25.18,25.21,183700.0,12.7293,12.7445,12.7293,12.7445,183700.0
2006-12-04 15:55:00,25.21,25.24,25.2,25.24,232200.0,12.7445,12.7597,12.7394,12.7597,232200.0
2006-12-05 09:30:00,25.24,25.3,25.24,25.25,178200.0,12.7597,12.79,12.7597,12.7647,178200.0
2006-12-05 09:35:00,25.25,25.27,25.16,25.16,68900.0,12.7647,12.7748,12.7192,12.7192,68900.0
2006-12-05 09:40:00,25.17,25.17,25.1,25.13,97200.0,12.7243,12.7243,12.6889,12.7041,97200.0
2006-12-05 09:45:00,25.14,25.14,25.07,25.07,60600.0,12.7091,12.7091,12.6737,12.6737,60600.0
2006-12-05 09:50:00,25.07,25.11,24.91,24.99,433800.0,12.6737,12.6939,12.5928,12.6333,433800.0
2006-12-05 09:55:00,24.99,25.07,24.99,25.01,46100.0,12.6333,12.6737,12.6333,12.6434,46100.0
2006-12-05 10:00:00,25.02,25.12,25.01,25.1,110900.0,12.6484,12.699,12.6434,12.6889,110900.0
2006-12-05 10:05:00,25.1,25.12,25.05,25.1,83500.0,12.6889,12.699,12.6636,12.6889,83500.0
2006-12-05 10:10:00,25.09,25.17,25.09,25.12,102800.0,12.6838,12.7243,12.6838,12.699,102800.0
2006-12-05 10:15:00,25.12,25.14,25.09,25.12,65600.0,12.699,12.7091,12.6838,12.699,65600.0
2006-12-05 10:20:00,25.11,25.16,25.1,25.12,185400.0,12.6939,12.7192,12.6889,12.699,185400.0
2006-12-05 10:25:00,25.11,25.11,25.06,25.1,76100.0,12.6939,12.6939,12.6687,12.6889,76100.0
2006-12-05 10:30:00,25.1,25.11,25.05,25.06,67100.0,12.6889,12.6939,12.6636,12.6687,67100.0
2006-12-05 10:35:00,25.07,25.13,25.06,25.09,82400.0,12.6737,12.7041,12.6687,12.6838,82400.0
2006-12-05 10:40:00,25.07,25.09,25.06,25.09,81800.0,12.6737,12.6838,12.6687,12.6838,81800.0
2006-12-05 10:45:00,25.09,25.09,25.07,25.08,25600.0,12.6838,12.6838,12.6737,12.6788,25600.0
2006-12-05 10:50:00,25.08,25.09,25.07,25.09,29500.0,12.6788,12.6838,12.6737,12.6838,29500.0
2006-12-05 10:55:00,25.09,25.1,25.08,25.1,29600.0,12.6838,12.6889,12.6788,12.6889,29600.0
2006-12-05 11:00:00,25.1,25.1,25.08,25.1,54100.0,12.6889,12.6889,12.6788,12.6889,54100.0
2006-12-05 11:05:00,25.1,25.12,25.06,25.12,68900.0,12.6889,12.699,12.6687,12.699,68900.0
2006-12-05 11:10:00,25.1,25.22,25.1,25.21,166900.0,12.6889,12.7496,12.6889,12.7445,166900.0
2006-12-05 11:15:00,25.22,25.22,25.18,25.2,160600.0,12.7496,12.7496,12.7293,12.7394,160600.0
2006-12-05 11:20:00,25.2,25.2,25.19,25.2,35400.0,12.7394,12.7394,12.7344,12.7394,35400.0
2006-12-05 11:25:00,25.2,25.24,25.2,25.24,84300.0,12.7394,12.7597,12.7394,12.7597,84300.0
2006-12-05 11:30:00,25.25,25.26,25.24,25.26,65100.0,12.7647,12.7698,12.7597,12.7698,65100.0
2006-12-05 11:35:00,25.26,25.3,25.25,25.29,82700.0,12.7698,12.79,12.7647,12.7849,82700.0
2006-12-05 11:40:00,25.3,25.3,25.28,25.29,51800.0,12.79,12.79,12.7799,12.7849,51800.0
2006-12-05 11:45:00,25.29,25.3,25.28,25.3,108300.0,12.7849,12.79,12.7799,12.79,108300.0
2006-12-05 11:50:00,25.3,25.3,25.28,25.28,75700.0,12.79,12.79,12.7799,12.7799,75700.0
2006-12-05 11:55:00,25.28,25.29,25.23,25.23,42400.0,12.7799,12.7849,12.7546,12.7546,42400.0
2006-12-05 12:00:00,25.22,25.24,25.2,25.2,96300.0,12.7496,12.7597,12.7394,12.7394,96300.0
2006-12-05 12:05:00,25.21,25.23,25.19,25.2,101300.0,12.7445,12.7546,12.7344,12.7394,101300.0
2006-12-05 12:10:00,25.21,25.24,25.19,25.24,59800.0,12.7445,12.7597,12.7344,12.7597,59800.0
2006-12-05 12:15:00,25.24,25.24,25.22,25.24,37900.0,12.7597,12.7597,12.7496,12.7597,37900.0
2006-12-05 12:20:00,25.24,25.24,25.23,25.24,63500.0,12.7597,12.7597,12.7546,12.7597,63500.0
2006-12-05 12:25:00,25.24,25.24,25.23,25.24,21300.0,12.7597,12.7597,12.7546,12.7597,21300.0
2006-12-05 12:30:00,25.23,25.24,25.23,25.24,30500.0,12.7546,12.7597,12.7546,12.7597,30500.0
2006-12-05 12:35:00,25.24,25.27,25.23,25.27,103300.0,12.7597,12.7748,12.7546,12.7748,103300.0
2006-12-05 12:40:00,25.26,25.27,25.25,25.26,30800.0,12.7698,12.7748,12.7647,12.7698,30800.0
2006-12-05 12:45:00,25.25,25.28,25.25,25.27,40300.0,12.7647,12.7799,12.7647,12.7748,40300.0
2006-12-05 12:50:00,25.28,25.33,25.28,25.33,96300.0,12.7799,12.8052,12.7799,12.8052,96300.0
2006-12-05 12:55:00,25.33,25.33,25.31,25.32,94400.0,12.8052,12.8052,12.7951,12.8001,94400.0
2006-12-05 13:00:00,25.31,25.32,25.3,25.3,23400.0,12.7951,12.8001,12.79,12.79,23400.0
2006-12-05 13:05:00,25.31,25.33,25.3,25.33,44900.0,12.7951,12.8052,12.79,12.8052,44900.0
2006-12-05 13:10:00,25.33,25.33,25.3,25.3,30300.0,12.8052,12.8052,12.79,12.79,30300.0
2006-12-05 13:15:00,25.3,25.31,25.28,25.28,33400.0,12.79,12.7951,12.7799,12.7799,33400.0
2006-12-05 13:20:00,25.28,25.29,25.23,25.23,35800.0,12.7799,12.7849,12.7546,12.7546,35800.0
2006-12-05 13:25:00,25.23,25.24,25.21,25.21,21400.0,12.7546,12.7597,12.7445,12.7445,21400.0
2006-12-05 13:30:00,25.21,25.24,25.21,25.22,45000.0,12.7445,12.7597,12.7445,12.7496,45000.0
2006-12-05 13:35:00,25.23,25.23,25.18,25.19,75700.0,12.7546,12.7546,12.7293,12.7344,75700.0
2006-12-05 13:40:00,25.19,25.22,25.19,25.22,39500.0,12.7344,12.7496,12.7344,12.7496,39500.0
2006-12-05 13:45:00,25.22,25.23,25.21,25.23,12100.0,12.7496,12.7546,12.7445,12.7546,12100.0
2006-12-05 13:50:00,25.23,25.24,25.22,25.22,24500.0,12.7546,12.7597,12.7496,12.7496,24500.0
2006-12-05 13:55:00,25.22,25.23,25.18,25.19,72100.0,12.7496,12.7546,12.7293,12.7344,72100.0
2006-12-05 14:00:00,25.18,25.19,25.16,25.19,117700.0,12.7293,12.7344,12.7192,12.7344,117700.0
2006-12-05 14:05:00,25.19,25.2,25.18,25.2,21700.0,12.7344,12.7394,12.7293,12.7394,21700.0
2006-12-05 14:10:00,25.2,25.22,25.19,25.19,34200.0,12.7394,12.7496,12.7344,12.7344,34200.0
2006-12-05 14:15:00,25.19,25.2,25.16,25.19,48000.0,12.7344,12.7394,12.7192,12.7344,48000.0
2006-12-05 14:20:00,25.2,25.22,25.19,25.22,21100.0,12.7394,12.7496,12.7344,12.7496,21100.0
2006-12-05 14:25:00,25.22,25.29,25.21,25.28,135900.0,12.7496,12.7849,12.7445,12.7799,135900.0
2006-12-05 14:30:00,25.29,25.3,25.24,25.25,91400.0,12.7849,12.79,12.7597,12.7647,91400.0
2006-12-05 14:35:00,25.25,25.25,25.22,25.23,72200.0,12.7647,12.7647,12.7496,12.7546,72200.0
2006-12-05 14:40:00,25.23,25.25,25.22,25.25,44000.0,12.7546,12.7647,12.7496,12.7647,44000.0
2006-12-05 14:45:00,25.25,25.27,25.24,25.25,49900.0,12.7647,12.7748,12.7597,12.7647,49900.0
2006-12-05 14:50:00,25.26,25.27,25.25,25.25,64600.0,12.7698,12.7748,12.7647,12.7647,64600.0
2006-12-05 14:55:00,25.25,25.27,25.24,25.24,60300.0,12.7647,12.7748,12.7597,12.7597,60300.0
2006-12-05 15:00:00,25.24,25.25,25.16,25.17,138200.0,12.7597,12.7647,12.7192,12.7243,138200.0
2006-12-05 15:05:00,25.17,25.45,25.17,25.35,668200.0,12.7243,12.8658,12.7243,12.8153,668200.0
2006-12-05 15:10:00,25.34,25.39,25.26,25.33,354600.0,12.8102,12.8355,12.7698,12.8052,354600.0
2006-12-05 15:15:00,25.33,25.33,25.24,25.26,112300.0,12.8052,12.8052,12.7597,12.7698,112300.0
2006-12-05 15:20:00,25.27,25.27,25.23,25.24,85400.0,12.7748,12.7748,12.7546,12.7597,85400.0
2006-12-05 15:25:00,25.24,25.25,25.21,25.24,52500.0,12.7597,12.7647,12.7445,12.7597,52500.0
2006-12-05 15:30:00,25.24,25.25,25.22,25.24,69900.0,12.7597,12.7647,12.7496,12.7597,69900.0
2006-12-05 15:35:00,25.24,25.29,25.24,25.29,97900.0,12.7597,12.7849,12.7597,12.7849,97900.0
2006-12-05 15:40:00,25.28,25.29,25.27,25.28,100700.0,12.7799,12.7849,12.7748,12.7799,100700.0
2006-12-05 15:45:00,25.28,25.29,25.27,25.29,75600.0,12.7799,12.7849,12.7748,12.7849,75600.0
2006-12-05 15:50:00,25.29,25.3,25.28,25.29,125800.0,12.7849,12.79,12.7799,12.7849,125800.0
2006-12-05 15:55:00,25.3,25.31,25.29,25.31,191600.0,12.79,12.7951,12.7849,12.7951,191600.0
2006-12-06 09:30:00,25.29,25.44,25.15,25.23,133800.0,12.7849,12.8608,12.7142,12.7546,133800.0
2006-12-06 09:35:00,25.22,25.23,25.08,25.13,75600.0,12.7496,12.7546,12.6788,12.7041,75600.0
2006-12-06 09:40:00,25.13,25.14,25.0,25.07,137500.0,12.7041,12.7091,12.6383,12.6737,137500.0
2006-12-06 09:45:00,25.06,25.13,25.05,25.1,97100.0,12.6687,12.7041,12.6636,12.6889,97100.0
2006-12-06 09:50:00,25.1,25.13,25.08,25.11,80900.0,12.6889,12.7041,12.6788,12.6939,80900.0
2006-12-06 09:55:00,25.12,25.14,25.1,25.14,31700.0,12.699,12.7091,12.6889,12.7091,31700.0
2006-12-06 10:00:00,25.14,25.14,25.11,25.13,59400.0,12.7091,12.7091,12.6939,12.7041,59400.0
2006-12-06 10:05:00,25.14,25.15,25.11,25.13,49000.0,12.7091,12.7142,12.6939,12.7041,49000.0
2006-12-06 10:10:00,25.13,25.14,25.1,25.1,33900.0,12.7041,12.7091,12.6889,12.6889,33900.0
2006-12-06 10:15:00,25.1,25.17,25.1,25.13,39300.0,12.6889,12.7243,12.6889,12.7041,39300.0
2006-12-06 10:20:00,25.14,25.17,25.11,25.12,43800.0,12.7091,12.7243,12.6939,12.699,43800.0
2006-12-06 10:25:00,25.12,25.14,25.11,25.12,26600.0,12.699,12.7091,12.6939,12.699,26600.0
2006-12-06 10:30:00,25.11,25.13,25.1,25.1,41300.0,12.6939,12.7041,12.6889,12.6889,41300.0
2006-12-06 10:35:00,25.11,25.12,25.1,25.1,48200.0,12.6939,12.699,12.6889,12.6889,48200.0
2006-12-06 10:40:00,25.11,25.12,25.1,25.11,24000.0,12.6939,12.699,12.6889,12.6939,24000.0
2006-12-06 10:45:00,25.12,25.13,25.11,25.12,14800.0,12.699,12.7041,12.6939,12.699,14800.0
2006-12-06 10:50:00,25.11,25.15,25.11,25.15,44800.0,12.6939,12.7142,12.6939,12.7142,44800.0
2006-12-06 10:55:00,25.14,25.17,25.13,25.14,46500.0,12.7091,12.7243,12.7041,12.7091,46500.0
2006-12-06 11:00:00,25.14,25.18,25.13,25.15,67900.0,12.7091,12.7293,12.7041,12.7142,67900.0
2006-12-06 11:05:00,25.14,25.15,25.14,25.15,15700.0,12.7091,12.7142,12.7091,12.7142,15700.0
2006-12-06 11:10:00,25.15,25.19,25.15,25.19,21000.0,12.7142,12.7344,12.7142,12.7344,21000.0
2006-12-06 11:15:00,25.19,25.22,25.19,25.21,38800.0,12.7344,12.7496,12.7344,12.7445,38800.0
2006-12-06 11:20:00,25.22,25.22,25.2,25.21,42000.0,12.7496,12.7496,12.7394,12.7445,42000.0
2006-12-06 11:25:00,25.2,25.2,25.18,25.18,29900.0,12.7394,12.7394,12.7293,12.7293,29900.0
2006-12-06 11:30:00,25.18,25.19,25.16,25.17,33600.0,12.7293,12.7344,12.7192,12.7243,33600.0
2006-12-06 11:35:00,25.17,25.18,25.1,25.14,57300.0,12.7243,12.7293,12.6889,12.7091,57300.0
2006-12-06 11:40:00,25.14,25.14,25.1,25.11,57300.0,12.7091,12.7091,12.6889,12.6939,57300.0
2006-12-06 11:45:00,25.11,25.13,25.11,25.12,11500.0,12.6939,12.7041,12.6939,12.699,11500.0
2006-12-06 11:50:00,25.13,25.13,25.12,25.13,5100.0,12.7041,12.7041,12.699,12.7041,5100.0
2006-12-06 11:55:00,25.12,25.13,25.1,25.11,9400.0,12.699,12.7041,12.6889,12.6939,9400.0
2006-12-06 12:00:00,25.1,25.11,25.1,25.1,20800.0,12.6889,12.6939,12.6889,12.6889,20800.0
2006-12-06 12:05:00,25.11,25.12,25.11,25.11,9300.0,12.6939,12.699,12.6939,12.6939,9300.0
2006-12-06 12:10:00,25.12,25.12,25.1,25.1,26800.0,12.699,12.699,12.6889,12.6889,26800.0
2006-12-06 12:15:00,25.11,25.11,25.1,25.11,9300.0,12.6939,12.6939,12.6889,12.6939,9300.0
2006-12-06 12:20:00,25.1,25.11,25.1,25.11,11700.0,12.6889,12.6939,12.6889,12.6939,11700.0
2006-12-06 12:25:00,25.1,25.12,25.1,25.12,25300.0,12.6889,12.699,12.6889,12.699,25300.0
2006-12-06 12:30:00,25.11,25.16,25.11,25.14,41800.0,12.6939,12.7192,12.6939,12.7091,41800.0
2006-12-06 12:35:00,25.14,25.14,25.11,25.11,20600.0,12.7091,12.7091,12.6939,12.6939,20600.0
2006-12-06 12:40:00,25.11,25.19,25.11,25.17,66700.0,12.6939,12.7344,12.6939,12.7243,66700.0
2006-12-06 12:45:00,25.17,25.19,25.15,25.17,42400.0,12.7243,12.7344,12.7142,12.7243,42400.0
2006-12-06 12:50:00,25.16,25.19,25.15,25.18,22800.0,12.7192,12.7344,12.7142,12.7293,22800.0
2006-12-06 12:55:00,25.18,25.19,25.17,25.18,11600.0,12.7293,12.7344,12.7243,12.7293,11600.0
2006-12-06 13:00:00,25.17,25.18,25.15,25.17,18900.0,12.7243,12.7293,12.7142,12.7243,18900.0
2006-12-06 13:05:00,25.16,25.16,25.15,25.16,7400.0,12.7192,12.7192,12.7142,12.7192,7400.0
2006-12-06 13:10:00,25.15,25.16,25.14,25.15,11700.0,12.7142,12.7192,12.7091,12.7142,11700.0
2006-12-06 13:15:00,25.15,25.15,25.12,25.13,10500.0,12.7142,12.7142,12.699,12.7041,10500.0
2006-12-06 13:20:00,25.12,25.14,25.12,25.13,22200.0,12.699,12.7091,12.699,12.7041,22200.0
2006-12-06 13:25:00,25.14,25.16,25.14,25.16,15400.0,12.7091,12.7192,12.7091,12.7192,15400.0
2006-12-06 13:30:00,25.16,25.17,25.15,25.16,12300.0,12.7192,12.7243,12.7142,12.7192,12300.0
2006-12-06 13:35:00,25.15,25.16,25.13,25.14,19300.0,12.7142,12.7192,12.7041,12.7091,19300.0
2006-12-06 13:40:00,25.13,25.15,25.13,25.15,33000.0,12.7041,12.7142,12.7041,12.7142,33000.0
2006-12-06 13:45:00,25.15,25.16,25.13,25.14,40500.0,12.7142,12.7192,12.7041,12.7091,40500.0
2006-12-06 13:50:00,25.13,25.2,25.13,25.19,53200.0,12.7041,12.7394,12.7041,12.7344,53200.0
2006-12-06 13:55:00,25.19,25.2,25.18,25.2,41800.0,12.7344,12.7394,12.7293,12.7394,41800.0
2006-12-06 14:00:00,25.2,25.2,25.15,25.18,31700.0,12.7394,12.7394,12.7142,12.7293,31700.0
2006-12-06 14:05:00,25.17,25.2,25.17,25.18,18400.0,12.7243,12.7394,12.7243,12.7293,18400.0
2006-12-06 14:10:00,25.18,25.22,25.16,25.2,44400.0,12.7293,12.7496,12.7192,12.7394,44400.0
2006-12-06 14:15:00,25.21,25.26,25.2,25.24,101200.0,12.7445,12.7698,12.7394,12.7597,101200.0
2006-12-06 14:20:00,25.24,25.24,25.21,25.22,57700.0,12.7597,12.7597,12.7445,12.7496,57700.0
2006-12-06 14:25:00,25.22,25.23,25.2,25.21,56700.0,12.7496,12.7546,12.7394,12.7445,56700.0
2006-12-06 14:30:00,25.21,25.22,25.19,25.21,35700.0,12.7445,12.7496,12.7344,12.7445,35700.0
2006-12-06 14:35:00,25.2,25.2,25.18,25.18,44500.0,12.7394,12.7394,12.7293,12.7293,44500.0
2006-12-06 14:40:00,25.19,25.19,25.14,25.16,28000.0,12.7344,12.7344,12.7091,12.7192,28000.0
2006-12-06 14:45:00,25.16,25.26,25.16,25.26,156200.0,12.7192,12.7698,12.7192,12.7698,156200.0
2006-12-06 14:50:00,25.26,25.27,25.24,25.26,109400.0,12.7698,12.7748,12.7597,12.7698,109400.0
2006-12-06 14:55:00,25.25,25.27,25.24,25.24,46500.0,12.7647,12.7748,12.7597,12.7597,46500.0
2006-12-06 15:00:00,25.25,25.25,25.2,25.2,42800.0,12.7647,12.7647,12.7394,12.7394,42800.0
2006-12-06 15:05:00,25.21,25.29,25.2,25.29,149300.0,12.7445,12.7849,12.7394,12.7849,149300.0
2006-12-06 15:10:00,25.28,25.32,25.27,25.28,268900.0,12.7799,12.8001,12.7748,12.7799,268900.0
2006-12-06 15:15:00,25.28,25.29,25.25,25.25,75700.0,12.7799,12.7849,12.7647,12.7647,75700.0
2006-12-06 15:20:00,25.25,25.27,25.24,25.26,61900.0,12.7647,12.7748,12.7597,12.7698,61900.0
2006-12-06 15:25:00,25.26,25.31,25.24,25.3,134900.0,12.7698,12.7951,12.7597,12.79,134900.0
2006-12-06 15:30:00,25.31,25.32,25.29,25.31,83900.0,12.7951,12.8001,12.7849,12.7951,83900.0
2006-12-06 15:35:00,25.31,25.31,25.29,25.3,43800.0,12.7951,12.7951,12.7849,12.79,43800.0
2006-12-06 15:40:00,25.3,25.31,25.29,25.31,63400.0,12.79,12.7951,12.7849,12.7951,63400.0
2006-12-06 15:45:00,25.31,25.35,25.29,25.34,152000.0,12.7951,12.8153,12.7849,12.8102,152000.0
2006-12-06 15:50:00,25.34,25.34,25.31,25.32,89500.0,12.8102,12.8102,12.7951,12.8001,89500.0
2006-12-06 15:55:00,25.32,25.43,25.31,25.38,591200.0,12.8001,12.8557,12.7951,12.8304,591200.0
2006-12-07 09:30:00,25.45,25.47,25.38,25.43,103300.0,12.8658,12.8759,12.8304,12.8557,103300.0
2006-12-07 09:35:00,25.44,25.44,25.35,25.44,20400.0,12.8608,12.8608,12.8153,12.8608,20400.0
2006-12-07 09:40:00,25.44,25.46,25.43,25.45,35100.0,12.8608,12.8709,12.8557,12.8658,35100.0
2006-12-07 09:45:00,25.46,25.5,25.45,25.5,94000.0,12.8709,12.8911,12.8658,12.8911,94000.0
2006-12-07 09:50:00,25.5,25.5,25.47,25.49,110500.0,12.8911,12.8911,12.8759,12.886,110500.0
2006-12-07 09:55:00,25.49,25.53,25.48,25.51,199900.0,12.886,12.9063,12.881,12.8962,199900.0
2006-12-07 10:00:00,25.51,25.53,25.5,25.52,63700.0,12.8962,12.9063,12.8911,12.9012,63700.0
2006-12-07 10:05:00,25.51,25.51,25.49,25.5,144700.0,12.8962,12.8962,12.886,12.8911,144700.0
2006-12-07 10:10:00,25.5,25.51,25.43,25.45,91400.0,12.8911,12.8962,12.8557,12.8658,91400.0
2006-12-07 10:15:00,25.45,25.45,25.42,25.44,55800.0,12.8658,12.8658,12.8507,12.8608,55800.0
2006-12-07 10:20:00,25.44,25.44,25.42,25.42,26700.0,12.8608,12.8608,12.8507,12.8507,26700.0
2006-12-07 10:25:00,25.42,25.48,25.42,25.46,59700.0,12.8507,12.881,12.8507,12.8709,59700.0
2006-12-07 10:30:00,25.47,25.52,25.43,25.51,98900.0,12.8759,12.9012,12.8557,12.8962,98900.0
2006-12-07 10:35:00,25.52,25.52,25.48,25.48,37800.0,12.9012,12.9012,12.881,12.881,37800.0
2006-12-07 10:40:00,25.48,25.48,25.42,25.43,78400.0,12.881,12.881,12.8507,12.8557,78400.0
2006-12-07 10:45:00,25.43,25.47,25.43,25.47,61400.0,12.8557,12.8759,12.8557,12.8759,61400.0
2006-12-07 10:50:00,25.47,25.52,25.46,25.49,128100.0,12.8759,12.9012,12.8709,12.886,128100.0
2006-12-07 10:55:00,25.5,25.53,25.49,25.51,56400.0,12.8911,12.9063,12.886,12.8962,56400.0
2006-12-07 11:00:00,25.51,25.51,25.49,25.49,27800.0,12.8962,12.8962,12.886,12.886,27800.0
2006-12-07 11:05:00,25.48,25.48,25.39,25.39,114000.0,12.881,12.881,12.8355,12.8355,114000.0
2006-12-07 11:10:00,25.4,25.44,25.39,25.41,219300.0,12.8406,12.8608,12.8355,12.8456,219300.0
2006-12-07 11:15:00,25.42,25.43,25.39,25.39,96400.0,12.8507,12.8557,12.8355,12.8355,96400.0
2006-12-07 11:20:00,25.39,25.4,25.34,25.36,96900.0,12.8355,12.8406,12.8102,12.8203,96900.0
2006-12-07 11:25:00,25.36,25.36,25.34,25.35,73100.0,12.8203,12.8203,12.8102,12.8153,73100.0
2006-12-07 11:30:00,25.34,25.36,25.34,25.36,22700.0,12.8102,12.8203,12.8102,12.8203,22700.0
2006-12-07 11:35:00,25.36,25.37,25.35,25.35,32600.0,12.8203,12.8254,12.8153,12.8153,32600.0
2006-12-07 11:40:00,25.35,25.36,25.34,25.35,30400.0,12.8153,12.8203,12.8102,12.8153,30400.0
2006-12-07 11:45:00,25.35,25.36,25.35,25.36,35700.0,12.8153,12.8203,12.8153,12.8203,35700.0
2006-12-07 11:50:00,25.36,25.36,25.35,25.35,28200.0,12.8203,12.8203,12.8153,12.8153,28200.0
2006-12-07 11:55:00,25.35,25.36,25.34,25.34,29200.0,12.8153,12.8203,12.8102,12.8102,29200.0
2006-12-07 12:00:00,25.35,25.36,25.29,25.29,70300.0,12.8153,12.8203,12.7849,12.7849,70300.0
2006-12-07 12:05:00,25.3,25.32,25.29,25.32,31400.0,12.79,12.8001,12.7849,12.8001,31400.0
2006-12-07 12:10:00,25.32,25.32,25.28,25.29,53000.0,12.8001,12.8001,12.7799,12.7849,53000.0
2006-12-07 12:15:00,25.29,25.29,25.28,25.29,39800.0,12.7849,12.7849,12.7799,12.7849,39800.0
2006-12-07 12:20:00,25.28,25.3,25.28,25.3,51700.0,12.7799,12.79,12.7799,12.79,51700.0
2006-12-07 12:25:00,25.3,25.3,25.29,25.29,30900.0,12.79,12.79,12.7849,12.7849,30900.0
2006-12-07 12:30:00,25.29,25.3,25.28,25.28,17300.0,12.7849,12.79,12.7799,12.7799,17300.0
2006-12-07 12:35:00,25.28,25.29,25.28,25.29,16900.0,12.7799,12.7849,12.7799,12.7849,16900.0
2006-12-07 12:40:00,25.28,25.3,25.28,25.3,54900.0,12.7799,12.79,12.7799,12.79,54900.0
2006-12-07 12:45:00,25.3,25.31,25.29,25.31,43300.0,12.79,12.7951,12.7849,12.7951,43300.0
2006-12-07 12:50:00,25.32,25.32,25.21,25.26,144800.0,12.8001,12.8001,12.7445,12.7698,144800.0
2006-12-07 12:55:00,25.25,25.28,25.25,25.27,23300.0,12.7647,12.7799,12.7647,12.7748,23300.0
2006-12-07 13:00:00,25.26,25.3,25.26,25.26,46700.0,12.7698,12.79,12.7698,12.7698,46700.0
2006-12-07 13:05:00,25.25,25.28,25.25,25.26,46200.0,12.7647,12.7799,12.7647,12.7698,46200.0
2006-12-07 13:10:00,25.26,25.27,25.26,25.26,5900.0,12.7698,12.7748,12.7698,12.7698,5900.0
2006-12-07 13:15:00,25.27,25.27,25.26,25.27,17900.0,12.7748,12.7748,12.7698,12.7748,17900.0
2006-12-07 13:20:00,25.26,25.27,25.25,25.26,9900.0,12.7698,12.7748,12.7647,12.7698,9900.0
2006-12-07 13:25:00,25.26,25.31,25.26,25.3,37800.0,12.7698,12.7951,12.7698,12.79,37800.0
2006-12-07 13:30:00,25.3,25.32,25.3,25.31,22900.0,12.79,12.8001,12.79,12.7951,22900.0
2006-12-07 13:35:00,25.32,25.36,25.32,25.33,64500.0,12.8001,12.8203,12.8001,12.8052,64500.0
2006-12-07 13:40:00,25.33,25.35,25.3,25.35,31300.0,12.8052,12.8153,12.79,12.8153,31300.0
2006-12-07 13:45:00,25.36,25.36,25.34,25.34,24300.0,12.8203,12.8203,12.8102,12.8102,24300.0
2006-12-07 13:50:00,25.35,25.38,25.34,25.38,47100.0,12.8153,12.8304,12.8102,12.8304,47100.0
2006-12-07 13:55:00,25.37,25.38,25.34,25.35,50900.0,12.8254,12.8304,12.8102,12.8153,50900.0
2006-12-07 14:00:00,25.35,25.36,25.33,25.34,92300.0,12.8153,12.8203,12.8052,12.8102,92300.0
2006-12-07 14:05:00,25.34,25.36,25.29,25.3,152600.0,12.8102,12.8203,12.7849,12.79,152600.0
2006-12-07 14:10:00,25.29,25.29,25.27,25.27,38100.0,12.7849,12.7849,12.7748,12.7748,38100.0
2006-12-07 14:15:00,25.27,25.29,25.24,25.25,37200.0,12.7748,12.7849,12.7597,12.7647,37200.0
2006-12-07 14:20:00,25.24,25.26,25.24,25.24,47200.0,12.7597,12.7698,12.7597,12.7597,47200.0
2006-12-07 14:25:00,25.24,25.25,25.15,25.15,111000.0,12.7597,12.7647,12.7142,12.7142,111000.0
2006-12-07 14:30:00,25.16,25.22,25.15,25.21,70100.0,12.7192,12.7496,12.7142,12.7445,70100.0
2006-12-07 14:35:00,25.2,25.27,25.2,25.22,59900.0,12.7394,12.7748,12.7394,12.7496,59900.0
2006-12-07 14:40:00,25.22,25.23,25.2,25.22,38400.0,12.7496,12.7546,12.7394,12.7496,38400.0
2006-12-07 14:45:00,25.22,25.23,25.2,25.21,55400.0,12.7496,12.7546,12.7394,12.7445,55400.0
2006-12-07 14:50:00,25.2,25.23,25.19,25.23,73600.0,12.7394,12.7546,12.7344,12.7546,73600.0
2006-12-07 14:55:00,25.22,25.23,25.2,25.2,38000.0,12.7496,12.7546,12.7394,12.7394,38000.0
2006-12-07 15:00:00,25.2,25.21,25.15,25.15,57000.0,12.7394,12.7445,12.7142,12.7142,57000.0
2006-12-07 15:05:00,25.15,25.19,25.13,25.19,65300.0,12.7142,12.7344,12.7041,12.7344,65300.0
2006-12-07 15:10:00,25.18,25.2,25.17,25.2,141900.0,12.7293,12.7394,12.7243,12.7394,141900.0
2006-12-07 15:15:00,25.19,25.23,25.19,25.19,34800.0,12.7344,12.7546,12.7344,12.7344,34800.0
2006-12-07 15:20:00,25.19,25.22,25.18,25.22,61200.0,12.7344,12.7496,12.7293,12.7496,61200.0
2006-12-07 15:25:00,25.22,25.25,25.21,25.22,62600.0,12.7496,12.7647,12.7445,12.7496,62600.0
2006-12-07 15:30:00,25.22,25.23,25.2,25.21,54100.0,12.7496,12.7546,12.7394,12.7445,54100.0
2006-12-07 15:35:00,25.22,25.23,25.21,25.23,60800.0,12.7496,12.7546,12.7445,12.7546,60800.0
2006-12-07 15:40:00,25.22,25.24,25.2,25.23,74000.0,12.7496,12.7597,12.7394,12.7546,74000.0
2006-12-07 15:45:00,25.23,25.28,25.22,25.26,101900.0,12.7546,12.7799,12.7496,12.7698,101900.0
2006-12-07 15:50:00,25.25,25.26,25.24,25.25,152300.0,12.7647,12.7698,12.7597,12.7647,152300.0
2006-12-07 15:55:00,25.25,25.29,25.24,25.28,338700.0,12.7647,12.7849,12.7597,12.7799,338700.0
2006-12-08 09:30:00,25.26,25.26,25.12,25.16,105600.0,12.7698,12.7698,12.699,12.7192,105600.0
2006-12-08 09:35:00,25.13,25.14,25.08,25.12,106300.0,12.7041,12.7091,12.6788,12.699,106300.0
2006-12-08 09:40:00,25.12,25.14,25.09,25.12,109500.0,12.699,12.7091,12.6838,12.699,109500.0
2006-12-08 09:45:00,25.12,25.17,25.1,25.15,52500.0,12.699,12.7243,12.6889,12.7142,52500.0
2006-12-08 09:50:00,25.15,25.17,25.1,25.14,69200.0,12.7142,12.7243,12.6889,12.7091,69200.0
2006-12-08 09:55:00,25.15,25.15,25.11,25.14,34400.0,12.7142,12.7142,12.6939,12.7091,34400.0
2006-12-08 10:00:00,25.13,25.15,25.11,25.12,96800.0,12.7041,12.7142,12.6939,12.699,96800.0
2006-12-08 10:05:00,25.12,25.13,25.11,25.13,41800.0,12.699,12.7041,12.6939,12.7041,41800.0
2006-12-08 10:10:00,25.12,25.12,25.08,25.08,89700.0,12.699,12.699,12.6788,12.6788,89700.0
2006-12-08 10:15:00,25.09,25.25,25.07,25.15,218700.0,12.6838,12.7647,12.6737,12.7142,218700.0
2006-12-08 10:20:00,25.16,25.17,25.14,25.15,30300.0,12.7192,12.7243,12.7091,12.7142,30300.0
2006-12-08 10:25:00,25.16,25.16,25.1,25.13,55300.0,12.7192,12.7192,12.6889,12.7041,55300.0
2006-12-08 10:30:00,25.13,25.15,25.07,25.1,45700.0,12.7041,12.7142,12.6737,12.6889,45700.0
2006-12-08 10:35:00,25.1,25.11,25.09,25.09,12100.0,12.6889,12.6939,12.6838,12.6838,12100.0
2006-12-08 10:40:00,25.1,25.1,25.08,25.09,21700.0,12.6889,12.6889,12.6788,12.6838,21700.0
2006-12-08 10:45:00,25.09,25.1,25.08,25.1,36000.0,12.6838,12.6889,12.6788,12.6889,36000.0
2006-12-08 10:50:00,25.1,25.1,25.09,25.09,22700.0,12.6889,12.6889,12.6838,12.6838,22700.0
2006-12-08 10:55:00,25.1,25.1,25.09,25.1,30700.0,12.6889,12.6889,12.6838,12.6889,30700.0
2006-12-08 11:00:00,25.1,25.11,25.09,25.11,57300.0,12.6889,12.6939,12.6838,12.6939,57300.0
2006-12-08 11:05:00,25.12,25.24,25.12,25.23,124000.0,12.699,12.7597,12.699,12.7546,124000.0
2006-12-08 11:10:00,25.22,25.24,25.18,25.22,97700.0,12.7496,12.7597,12.7293,12.7496,97700.0
2006-12-08 11:15:00,25.23,25.25,25.21,25.25,51900.0,12.7546,12.7647,12.7445,12.7647,51900.0
2006-12-08 11:20:00,25.24,25.28,25.24,25.27,41300.0,12.7597,12.7799,12.7597,12.7748,41300.0
2006-12-08 11:25:00,25.28,25.28,25.25,25.27,39500.0,12.7799,12.7799,12.7647,12.7748,39500.0
2006-12-08 11:30:00,25.27,25.42,25.16,25.3,480500.0,12.7748,12.8507,12.7192,12.79,480500.0
2006-12-08 11:35:00,25.3,25.49,25.28,25.44,280000.0,12.79,12.886,12.7799,12.8608,280000.0
2006-12-08 11:40:00,25.44,25.5,25.42,25.5,221800.0,12.8608,12.8911,12.8507,12.8911,221800.0
2006-12-08 11:45:00,25.5,25.54,25.45,25.5,259400.0,12.8911,12.9113,12.8658,12.8911,259400.0
2006-12-08 11:50:00,25.51,25.51,25.46,25.5,115600.0,12.8962,12.8962,12.8709,12.8911,115600.0
2006-12-08 11:55:00,25.5,25.5,25.42,25.43,75800.0,12.8911,12.8911,12.8507,12.8557,75800.0
2006-12-08 12:00:00,25.42,25.43,25.38,25.38,68500.0,12.8507,12.8557,12.8304,12.8304,68500.0
2006-12-08 12:05:00,25.37,25.38,25.34,25.35,115400.0,12.8254,12.8304,12.8102,12.8153,115400.0
2006-12-08 12:10:00,25.35,25.36,25.34,25.34,48100.0,12.8153,12.8203,12.8102,12.8102,48100.0
2006-12-08 12:15:00,25.34,25.35,25.33,25.33,90100.0,12.8102,12.8153,12.8052,12.8052,90100.0
2006-12-08 12:20:00,25.32,25.35,25.31,25.33,63600.0,12.8001,12.8153,12.7951,12.8052,63600.0
2006-12-08 12:25:00,25.34,25.37,25.33,25.37,40700.0,12.8102,12.8254,12.8052,12.8254,40700.0
2006-12-08 12:30:00,25.37,25.37,25.36,25.37,18000.0,12.8254,12.8254,12.8203,12.8254,18000.0
2006-12-08 12:35:00,25.36,25.36,25.26,25.3,97200.0,12.8203,12.8203,12.7698,12.79,97200.0
2006-12-08 12:40:00,25.3,25.32,25.3,25.32,25500.0,12.79,12.8001,12.79,12.8001,25500.0
2006-12-08 12:45:00,25.32,25.33,25.31,25.31,16700.0,12.8001,12.8052,12.7951,12.7951,16700.0
2006-12-08 12:50:00,25.3,25.36,25.3,25.35,26000.0,12.79,12.8203,12.79,12.8153,26000.0
2006-12-08 12:55:00,25.35,25.39,25.35,25.39,46300.0,12.8153,12.8355,12.8153,12.8355,46300.0
2006-12-08 13:00:00,25.39,25.42,25.38,25.41,26700.0,12.8355,12.8507,12.8304,12.8456,26700.0
2006-12-08 13:05:00,25.4,25.42,25.39,25.4,34800.0,12.8406,12.8507,12.8355,12.8406,34800.0
2006-12-08 13:10:00,25.4,25.4,25.38,25.39,11900.0,12.8406,12.8406,12.8304,12.8355,11900.0
2006-12-08 13:15:00,25.39,25.39,25.36,25.36,14500.0,12.8355,12.8355,12.8203,12.8203,14500.0
2006-12-08 13:20:00,25.36,25.38,25.31,25.32,48900.0,12.8203,12.8304,12.7951,12.8001,48900.0
2006-12-08 13:25:00,25.32,25.37,25.31,25.35,41100.0,12.8001,12.8254,12.7951,12.8153,41100.0
2006-12-08 13:30:00,25.36,25.36,25.31,25.33,26200.0,12.8203,12.8203,12.7951,12.8052,26200.0
2006-12-08 13:35:00,25.33,25.36,25.33,25.34,17500.0,12.8052,12.8203,12.8052,12.8102,17500.0
2006-12-08 13:40:00,25.34,25.35,25.33,25.34,17800.0,12.8102,12.8153,12.8052,12.8102,17800.0
2006-12-08 13:45:00,25.33,25.34,25.31,25.31,24000.0,12.8052,12.8102,12.7951,12.7951,24000.0
2006-12-08 13:50:00,25.31,25.31,25.28,25.3,35200.0,12.7951,12.7951,12.7799,12.79,35200.0
2006-12-08 13:55:00,25.29,25.34,25.29,25.33,29800.0,12.7849,12.8102,12.7849,12.8052,29800.0
2006-12-08 14:00:00,25.33,25.44,25.33,25.41,178500.0,12.8052,12.8608,12.8052,12.8456,178500.0
2006-12-08 14:05:00,25.41,25.44,25.38,25.38,96000.0,12.8456,12.8608,12.8304,12.8304,96000.0
2006-12-08 14:10:00,25.38,25.42,25.38,25.4,33400.0,12.8304,12.8507,12.8304,12.8406,33400.0
2006-12-08 14:15:00,25.39,25.41,25.39,25.4,60000.0,12.8355,12.8456,12.8355,12.8406,60000.0
2006-12-08 14:20:00,25.39,25.42,25.36,25.42,103900.0,12.8355,12.8507,12.8203,12.8507,103900.0
2006-12-08 14:25:00,25.42,25.42,25.35,25.37,78300.0,12.8507,12.8507,12.8153,12.8254,78300.0
2006-12-08 14:30:00,25.37,25.4,25.37,25.38,33000.0,12.8254,12.8406,12.8254,12.8304,33000.0
2006-12-08 14:35:00,25.39,25.41,25.38,25.41,39100.0,12.8355,12.8456,12.8304,12.8456,39100.0
2006-12-08 14:40:00,25.41,25.44,25.38,25.39,62600.0,12.8456,12.8608,12.8304,12.8355,62600.0
2006-12-08 14:45:00,25.4,25.41,25.38,25.39,31700.0,12.8406,12.8456,12.8304,12.8355,31700.0
2006-12-08 14:50:00,25.39,25.41,25.38,25.39,49300.0,12.8355,12.8456,12.8304,12.8355,49300.0
2006-12-08 14:55:00,25.4,25.44,25.39,25.42,45700.0,12.8406,12.8608,12.8355,12.8507,45700.0
2006-12-08 15:00:00,25.43,25.43,25.4,25.4,34300.0,12.8557,12.8557,12.8406,12.8406,34300.0
2006-12-08 15:05:00,25.4,25.41,25.39,25.39,41000.0,12.8406,12.8456,12.8355,12.8355,41000.0
2006-12-08 15:10:00,25.4,25.42,25.39,25.42,37300.0,12.8406,12.8507,12.8355,12.8507,37300.0
2006-12-08 15:15:00,25.41,25.43,25.39,25.39,44400.0,12.8456,12.8557,12.8355,12.8355,44400.0
2006-12-08 15:20:00,25.39,25.43,25.38,25.41,43100.0,12.8355,12.8557,12.8304,12.8456,43100.0
2006-12-08 15:25:00,25.41,25.41,25.37,25.38,32500.0,12.8456,12.8456,12.8254,12.8304,32500.0
2006-12-08 15:30:00,25.38,25.38,25.37,25.37,29000.0,12.8304,12.8304,12.8254,12.8254,29000.0
2006-12-08 15:35:00,25.38,25.38,25.35,25.35,41300.0,12.8304,12.8304,12.8153,12.8153,41300.0
2006-12-08 15:40:00,25.35,25.36,25.34,25.34,71700.0,12.8153,12.8203,12.8102,12.8102,71700.0
2006-12-08 15:45:00,25.34,25.38,25.31,25.38,163000.0,12.8102,12.8304,12.7951,12.8304,163000.0
2006-12-08 15:50:00,25.38,25.38,25.37,25.38,85900.0,12.8304,12.8304,12.8254,12.8304,85900.0
2006-12-08 15:55:00,25.37,25.4,25.35,25.36,146900.0,12.8254,12.8406,12.8153,12.8203,146900.0
2006-12-11 09:30:00,25.36,25.44,25.35,25.43,150600.0,12.8203,12.8608,12.8153,12.8557,150600.0
2006-12-11 09:35:00,25.42,25.44,25.41,25.44,27700.0,12.8507,12.8608,12.8456,12.8608,27700.0
2006-12-11 09:40:00,25.44,25.44,25.37,25.38,39200.0,12.8608,12.8608,12.8254,12.8304,39200.0
2006-12-11 09:45:00,25.39,25.43,25.39,25.42,32900.0,12.8355,12.8557,12.8355,12.8507,32900.0
2006-12-11 09:50:00,25.42,25.49,25.42,25.46,161000.0,12.8507,12.886,12.8507,12.8709,161000.0
2006-12-11 09:55:00,25.46,25.47,25.4,25.43,60000.0,12.8709,12.8759,12.8406,12.8557,60000.0
2006-12-11 10:00:00,25.43,25.49,25.43,25.46,78200.0,12.8557,12.886,12.8557,12.8709,78200.0
2006-12-11 10:05:00,25.46,25.5,25.43,25.48,76300.0,12.8709,12.8911,12.8557,12.881,76300.0
2006-12-11 10:10:00,25.48,25.53,25.48,25.53,29900.0,12.881,12.9063,12.881,12.9063,29900.0
2006-12-11 10:15:00,25.53,25.54,25.48,25.53,80100.0,12.9063,12.9113,12.881,12.9063,80100.0
2006-12-11 10:20:00,25.54,25.55,25.51,25.51,42300.0,12.9113,12.9164,12.8962,12.8962,42300.0
2006-12-11 10:25:00,25.52,25.52,25.47,25.5,53100.0,12.9012,12.9012,12.8759,12.8911,53100.0
2006-12-11 10:30:00,25.5,25.5,25.46,25.48,46200.0,12.8911,12.8911,12.8709,12.881,46200.0
2006-12-11 10:35:00,25.47,25.47,25.42,25.42,57300.0,12.8759,12.8759,12.8507,12.8507,57300.0
2006-12-11 10:40:00,25.42,25.43,25.34,25.35,111600.0,12.8507,12.8557,12.8102,12.8153,111600.0
2006-12-11 10:45:00,25.34,25.39,25.33,25.37,91200.0,12.8102,12.8355,12.8052,12.8254,91200.0
2006-12-11 10:50:00,25.38,25.39,25.37,25.38,45300.0,12.8304,12.8355,12.8254,12.8304,45300.0
2006-12-11 10:55:00,25.38,25.38,25.33,25.34,63700.0,12.8304,12.8304,12.8052,12.8102,63700.0
2006-12-11 11:00:00,25.34,25.34,25.3,25.3,67600.0,12.8102,12.8102,12.79,12.79,67600.0
2006-12-11 11:05:00,25.3,25.32,25.3,25.31,57400.0,12.79,12.8001,12.79,12.7951,57400.0
2006-12-11 11:10:00,25.32,25.32,25.31,25.31,51200.0,12.8001,12.8001,12.7951,12.7951,51200.0
2006-12-11 11:15:00,25.32,25.38,25.31,25.37,138400.0,12.8001,12.8304,12.7951,12.8254,138400.0
2006-12-11 11:20:00,25.38,25.39,25.37,25.38,39200.0,12.8304,12.8355,12.8254,12.8304,39200.0
2006-12-11 11:25:00,25.39,25.44,25.39,25.41,92300.0,12.8355,12.8608,12.8355,12.8456,92300.0
2006-12-11 11:30:00,25.42,25.45,25.41,25.44,63000.0,12.8507,12.8658,12.8456,12.8608,63000.0
2006-12-11 11:35:00,25.44,25.46,25.43,25.43,44900.0,12.8608,12.8709,12.8557,12.8557,44900.0
2006-12-11 11:40:00,25.43,25.44,25.42,25.43,22800.0,12.8557,12.8608,12.8507,12.8557,22800.0
2006-12-11 11:45:00,25.42,25.45,25.42,25.44,26800.0,12.8507,12.8658,12.8507,12.8608,26800.0
2006-12-11 11:50:00,25.45,25.45,25.42,25.44,40300.0,12.8658,12.8658,12.8507,12.8608,40300.0
2006-12-11 11:55:00,25.43,25.44,25.43,25.44,13000.0,12.8557,12.8608,12.8557,12.8608,13000.0
2006-12-11 12:00:00,25.43,25.44,25.43,25.43,42100.0,12.8557,12.8608,12.8557,12.8557,42100.0
2006-12-11 12:05:00,25.43,25.44,25.41,25.41,30000.0,12.8557,12.8608,12.8456,12.8456,30000.0
2006-12-11 12:10:00,25.42,25.43,25.39,25.39,14300.0,12.8507,12.8557,12.8355,12.8355,14300.0
2006-12-11 12:15:00,25.39,25.4,25.35,25.36,69600.0,12.8355,12.8406,12.8153,12.8203,69600.0
2006-12-11 12:20:00,25.36,25.4,25.36,25.39,56100.0,12.8203,12.8406,12.8203,12.8355,56100.0
2006-12-11 12:25:00,25.4,25.4,25.39,25.4,12600.0,12.8406,12.8406,12.8355,12.8406,12600.0
2006-12-11 12:30:00,25.39,25.42,25.39,25.41,53400.0,12.8355,12.8507,12.8355,12.8456,53400.0
2006-12-11 12:35:00,25.41,25.43,25.41,25.42,22400.0,12.8456,12.8557,12.8456,12.8507,22400.0
2006-12-11 12:40:00,25.42,25.43,25.42,25.43,45500.0,12.8507,12.8557,12.8507,12.8557,45500.0
2006-12-11 12:45:00,25.43,25.43,25.41,25.43,22100.0,12.8557,12.8557,12.8456,12.8557,22100.0
2006-12-11 12:50:00,25.42,25.44,25.42,25.43,34100.0,12.8507,12.8608,12.8507,12.8557,34100.0
2006-12-11 12:55:00,25.43,25.44,25.43,25.44,37000.0,12.8557,12.8608,12.8557,12.8608,37000.0
2006-12-11 13:00:00,25.44,25.46,25.43,25.45,26200.0,12.8608,12.8709,12.8557,12.8658,26200.0
2006-12-11 13:05:00,25.46,25.46,25.44,25.45,32300.0,12.8709,12.8709,12.8608,12.8658,32300.0
2006-12-11 13:10:00,25.44,25.45,25.43,25.44,35300.0,12.8608,12.8658,12.8557,12.8608,35300.0
2006-12-11 13:15:00,25.44,25.46,25.44,25.45,32700.0,12.8608,12.8709,12.8608,12.8658,32700.0
2006-12-11 13:20:00,25.46,25.46,25.45,25.46,49900.0,12.8709,12.8709,12.8658,12.8709,49900.0
2006-12-11 13:25:00,25.46,25.46,25.45,25.46,21000.0,12.8709,12.8709,12.8658,12.8709,21000.0
2006-12-11 13:30:00,25.45,25.46,25.45,25.46,27000.0,12.8658,12.8709,12.8658,12.8709,27000.0
2006-12-11 13:35:00,25.46,25.46,25.45,25.46,22000.0,12.8709,12.8709,12.8658,12.8709,22000.0
2006-12-11 13:40:00,25.46,25.46,25.45,25.45,18600.0,12.8709,12.8709,12.8658,12.8658,18600.0
2006-12-11 13:45:00,25.46,25.46,25.45,25.45,26300.0,12.8709,12.8709,12.8658,12.8658,26300.0
2006-12-11 13:50:00,25.45,25.46,25.44,25.45,22100.0,12.8658,12.8709,12.8608,12.8658,22100.0
2006-12-11 13:55:00,25.45,25.45,25.44,25.44,13100.0,12.8658,12.8658,12.8608,12.8608,13100.0
2006-12-11 14:00:00,25.44,25.45,25.44,25.44,21200.0,12.8608,12.8658,12.8608,12.8608,21200.0
2006-12-11 14:05:00,25.44,25.45,25.43,25.43,25500.0,12.8608,12.8658,12.8557,12.8557,25500.0
2006-12-11 14:10:00,25.44,25.44,25.41,25.42,20400.0,12.8608,12.8608,12.8456,12.8507,20400.0
2006-12-11 14:15:00,25.41,25.42,25.41,25.41,20300.0,12.8456,12.8507,12.8456,12.8456,20300.0
2006-12-11 14:20:00,25.41,25.42,25.39,25.39,45000.0,12.8456,12.8507,12.8355,12.8355,45000.0
2006-12-11 14:25:00,25.4,25.4,25.39,25.39,25700.0,12.8406,12.8406,12.8355,12.8355,25700.0
2006-12-11 14:30:00,25.39,25.4,25.39,25.39,42900.0,12.8355,12.8406,12.8355,12.8355,42900.0
2006-12-11 14:35:00,25.39,25.41,25.39,25.41,81300.0,12.8355,12.8456,12.8355,12.8456,81300.0
2006-12-11 14:40:00,25.4,25.41,25.4,25.4,28200.0,12.8406,12.8456,12.8406,12.8406,28200.0
2006-12-11 14:45:00,25.4,25.41,25.39,25.39,37000.0,12.8406,12.8456,12.8355,12.8355,37000.0
2006-12-11 14:50:00,25.39,25.4,25.39,25.4,29600.0,12.8355,12.8406,12.8355,12.8406,29600.0
2006-12-11 14:55:00,25.39,25.4,25.37,25.38,88900.0,12.8355,12.8406,12.8254,12.8304,88900.0
2006-12-11 15:00:00,25.37,25.38,25.37,25.37,48700.0,12.8254,12.8304,12.8254,12.8254,48700.0
2006-12-11 15:05:00,25.38,25.38,25.35,25.36,88700.0,12.8304,12.8304,12.8153,12.8203,88700.0
2006-12-11 15:10:00,25.36,25.36,25.35,25.35,32700.0,12.8203,12.8203,12.8153,12.8153,32700.0
2006-12-11 15:15:00,25.36,25.36,25.31,25.32,234700.0,12.8203,12.8203,12.7951,12.8001,234700.0
2006-12-11 15:20:00,25.32,25.4,25.32,25.35,193700.0,12.8001,12.8406,12.8001,12.8153,193700.0
2006-12-11 15:25:00,25.35,25.38,25.35,25.37,90400.0,12.8153,12.8304,12.8153,12.8254,90400.0
2006-12-11 15:30:00,25.37,25.37,25.35,25.37,46300.0,12.8254,12.8254,12.8153,12.8254,46300.0
2006-12-11 15:35:00,25.37,25.42,25.35,25.41,188700.0,12.8254,12.8507,12.8153,12.8456,188700.0
2006-12-11 15:40:00,25.42,25.44,25.4,25.4,192400.0,12.8507,12.8608,12.8406,12.8406,192400.0
2006-12-11 15:45:00,25.41,25.41,25.38,25.39,96400.0,12.8456,12.8456,12.8304,12.8355,96400.0
2006-12-11 15:50:00,25.38,25.43,25.38,25.42,140500.0,12.8304,12.8557,12.8304,12.8507,140500.0
2006-12-11 15:55:00,25.42,25.44,25.4,25.4,166300.0,12.8507,12.8608,12.8406,12.8406,166300.0
2006-12-12 09:30:00,25.42,25.42,25.35,25.4,113800.0,12.8507,12.8507,12.8153,12.8406,113800.0
2006-12-12 09:35:00,25.4,25.47,25.4,25.4,42100.0,12.8406,12.8759,12.8406,12.8406,42100.0
2006-12-12 09:40:00,25.41,25.43,25.39,25.42,62200.0,12.8456,12.8557,12.8355,12.8507,62200.0
2006-12-12 09:45:00,25.42,25.45,25.41,25.45,50000.0,12.8507,12.8658,12.8456,12.8658,50000.0
2006-12-12 09:50:00,25.45,25.47,25.43,25.43,67200.0,12.8658,12.8759,12.8557,12.8557,67200.0
2006-12-12 09:55:00,25.44,25.44,25.41,25.43,30900.0,12.8608,12.8608,12.8456,12.8557,30900.0
2006-12-12 10:00:00,25.42,25.43,25.37,25.37,133400.0,12.8507,12.8557,12.8254,12.8254,133400.0
2006-12-12 10:05:00,25.37,25.38,25.35,25.38,71700.0,12.8254,12.8304,12.8153,12.8304,71700.0
2006-12-12 10:10:00,25.38,25.4,25.36,25.37,39900.0,12.8304,12.8406,12.8203,12.8254,39900.0
2006-12-12 10:15:00,25.37,25.38,25.3,25.3,67900.0,12.8254,12.8304,12.79,12.79,67900.0
2006-12-12 10:20:00,25.31,25.31,25.25,25.27,152500.0,12.7951,12.7951,12.7647,12.7748,152500.0
2006-12-12 10:25:00,25.28,25.31,25.26,25.29,63300.0,12.7799,12.7951,12.7698,12.7849,63300.0
2006-12-12 10:30:00,25.29,25.31,25.27,25.31,58100.0,12.7849,12.7951,12.7748,12.7951,58100.0
2006-12-12 10:35:00,25.31,25.37,25.31,25.35,75700.0,12.7951,12.8254,12.7951,12.8153,75700.0
2006-12-12 10:40:00,25.36,25.37,25.31,25.33,101300.0,12.8203,12.8254,12.7951,12.8052,101300.0
2006-12-12 10:45:00,25.33,25.33,25.28,25.29,73600.0,12.8052,12.8052,12.7799,12.7849,73600.0
2006-12-12 10:50:00,25.3,25.31,25.29,25.31,24300.0,12.79,12.7951,12.7849,12.7951,24300.0
2006-12-12 10:55:00,25.3,25.35,25.3,25.33,52200.0,12.79,12.8153,12.79,12.8052,52200.0
2006-12-12 11:00:00,25.33,25.37,25.33,25.37,25100.0,12.8052,12.8254,12.8052,12.8254,25100.0
2006-12-12 11:05:00,25.36,25.36,25.33,25.34,60000.0,12.8203,12.8203,12.8052,12.8102,60000.0
2006-12-12 11:10:00,25.34,25.37,25.33,25.34,67700.0,12.8102,12.8254,12.8052,12.8102,67700.0
2006-12-12 11:15:00,25.35,25.37,25.31,25.32,87200.0,12.8153,12.8254,12.7951,12.8001,87200.0
2006-12-12 11:20:00,25.32,25.34,25.29,25.29,71600.0,12.8001,12.8102,12.7849,12.7849,71600.0
2006-12-12 11:25:00,25.29,25.32,25.28,25.32,33300.0,12.7849,12.8001,12.7799,12.8001,33300.0
2006-12-12 11:30:00,25.32,25.34,25.31,25.31,34600.0,12.8001,12.8102,12.7951,12.7951,34600.0
2006-12-12 11:35:00,25.31,25.33,25.3,25.33,33700.0,12.7951,12.8052,12.79,12.8052,33700.0
2006-12-12 11:40:00,25.33,25.34,25.32,25.33,41700.0,12.8052,12.8102,12.8001,12.8052,41700.0
2006-12-12 11:45:00,25.34,25.36,25.33,25.35,33600.0,12.8102,12.8203,12.8052,12.8153,33600.0
2006-12-12 11:50:00,25.35,25.38,25.33,25.38,53100.0,12.8153,12.8304,12.8052,12.8304,53100.0
2006-12-12 11:55:00,25.38,25.41,25.36,25.4,89500.0,12.8304,12.8456,12.8203,12.8406,89500.0
2006-12-12 12:00:00,25.4,25.4,25.38,25.39,40800.0,12.8406,12.8406,12.8304,12.8355,40800.0
2006-12-12 12:05:00,25.39,25.41,25.38,25.39,48100.0,12.8355,12.8456,12.8304,12.8355,48100.0
2006-12-12 12:10:00,25.39,25.4,25.34,25.34,102300.0,12.8355,12.8406,12.8102,12.8102,102300.0
2006-12-12 12:15:00,25.34,25.37,25.33,25.36,36600.0,12.8102,12.8254,12.8052,12.8203,36600.0
2006-12-12 12:20:00,25.36,25.37,25.33,25.35,87800.0,12.8203,12.8254,12.8052,12.8153,87800.0
2006-12-12 12:25:00,25.35,25.36,25.33,25.34,40600.0,12.8153,12.8203,12.8052,12.8102,40600.0
2006-12-12 12:30:00,25.35,25.39,25.34,25.39,27200.0,12.8153,12.8355,12.8102,12.8355,27200.0
2006-12-12 12:35:00,25.38,25.4,25.38,25.4,32300.0,12.8304,12.8406,12.8304,12.8406,32300.0
2006-12-12 12:40:00,25.4,25.41,25.35,25.35,143900.0,12.8406,12.8456,12.8153,12.8153,143900.0
2006-12-12 12:45:00,25.35,25.38,25.35,25.36,56800.0,12.8153,12.8304,12.8153,12.8203,56800.0
2006-12-12 12:50:00,25.37,25.37,25.36,25.36,7900.0,12.8254,12.8254,12.8203,12.8203,7900.0
2006-12-12 12:55:00,25.36,25.36,25.34,25.35,25700.0,12.8203,12.8203,12.8102,12.8153,25700.0
2006-12-12 13:00:00,25.35,25.37,25.35,25.36,17800.0,12.8153,12.8254,12.8153,12.8203,17800.0
2006-12-12 13:05:00,25.36,25.37,25.35,25.37,24300.0,12.8203,12.8254,12.8153,12.8254,24300.0
2006-12-12 13:10:00,25.37,25.37,25.36,25.37,7200.0,12.8254,12.8254,12.8203,12.8254,7200.0
2006-12-12 13:15:00,25.37,25.37,25.35,25.36,11000.0,12.8254,12.8254,12.8153,12.8203,11000.0
2006-12-12 13:20:00,25.35,25.36,25.3,25.31,68000.0,12.8153,12.8203,12.79,12.7951,68000.0
2006-12-12 13:25:00,25.31,25.35,25.3,25.34,69600.0,12.7951,12.8153,12.79,12.8102,69600.0
2006-12-12 13:30:00,25.35,25.36,25.34,25.34,46700.0,12.8153,12.8203,12.8102,12.8102,46700.0
2006-12-12 13:35:00,25.34,25.36,25.34,25.35,38400.0,12.8102,12.8203,12.8102,12.8153,38400.0
2006-12-12 13:40:00,25.35,25.36,25.34,25.35,30300.0,12.8153,12.8203,12.8102,12.8153,30300.0
2006-12-12 13:45:00,25.35,25.36,25.32,25.33,43700.0,12.8153,12.8203,12.8001,12.8052,43700.0
2006-12-12 13:50:00,25.32,25.34,25.32,25.33,17800.0,12.8001,12.8102,12.8001,12.8052,17800.0
2006-12-12 13:55:00,25.33,25.33,25.32,25.33,10500.0,12.8052,12.8052,12.8001,12.8052,10500.0
2006-12-12 14:00:00,25.33,25.38,25.33,25.38,26900.0,12.8052,12.8304,12.8052,12.8304,26900.0
2006-12-12 14:05:00,25.38,25.39,25.36,25.39,48400.0,12.8304,12.8355,12.8203,12.8355,48400.0
2006-12-12 14:10:00,25.38,25.43,25.37,25.43,67100.0,12.8304,12.8557,12.8254,12.8557,67100.0
2006-12-12 14:15:00,25.43,25.43,25.35,25.41,95100.0,12.8557,12.8557,12.8153,12.8456,95100.0
2006-12-12 14:20:00,25.41,25.47,25.39,25.46,52600.0,12.8456,12.8759,12.8355,12.8709,52600.0
2006-12-12 14:25:00,25.46,25.47,25.41,25.45,66800.0,12.8709,12.8759,12.8456,12.8658,66800.0
2006-12-12 14:30:00,25.46,25.48,25.45,25.47,36900.0,12.8709,12.881,12.8658,12.8759,36900.0
2006-12-12 14:35:00,25.48,25.48,25.43,25.44,37700.0,12.881,12.881,12.8557,12.8608,37700.0
2006-12-12 14:40:00,25.43,25.44,25.42,25.44,34500.0,12.8557,12.8608,12.8507,12.8608,34500.0
2006-12-12 14:45:00,25.44,25.45,25.43,25.43,35000.0,12.8608,12.8658,12.8557,12.8557,35000.0
2006-12-12 14:50:00,25.43,25.47,25.43,25.46,74800.0,12.8557,12.8759,12.8557,12.8709,74800.0
2006-12-12 14:55:00,25.46,25.46,25.43,25.43,122600.0,12.8709,12.8709,12.8557,12.8557,122600.0
2006-12-12 15:00:00,25.44,25.47,25.43,25.45,65900.0,12.8608,12.8759,12.8557,12.8658,65900.0
2006-12-12 15:05:00,25.45,25.46,25.44,25.45,45000.0,12.8658,12.8709,12.8608,12.8658,45000.0
2006-12-12 15:10:00,25.45,25.46,25.43,25.43,73600.0,12.8658,12.8709,12.8557,12.8557,73600.0
2006-12-12 15:15:00,25.43,25.46,25.43,25.44,40000.0,12.8557,12.8709,12.8557,12.8608,40000.0
2006-12-12 15:20:00,25.45,25.48,25.44,25.45,159300.0,12.8658,12.881,12.8608,12.8658,159300.0
2006-12-12 15:25:00,25.45,25.46,25.41,25.42,100700.0,12.8658,12.8709,12.8456,12.8507,100700.0
2006-12-12 15:30:00,25.42,25.42,25.36,25.38,98700.0,12.8507,12.8507,12.8203,12.8304,98700.0
2006-12-12 15:35:00,25.38,25.45,25.38,25.43,153100.0,12.8304,12.8658,12.8304,12.8557,153100.0
2006-12-12 15:40:00,25.44,25.49,25.43,25.48,111700.0,12.8608,12.886,12.8557,12.881,111700.0
2006-12-12 15:45:00,25.48,25.5,25.46,25.49,124900.0,12.881,12.8911,12.8709,12.886,124900.0
2006-12-12 15:50:00,25.5,25.51,25.46,25.46,103500.0,12.8911,12.8962,12.8709,12.8709,103500.0
2006-12-12 15:55:00,25.46,25.48,25.45,25.46,162300.0,12.8709,12.881,12.8658,12.8709,162300.0
2006-12-13 09:30:00,25.44,25.5,25.41,25.45,182500.0,12.8608,12.8911,12.8456,12.8658,182500.0
2006-12-13 09:35:00,25.42,25.45,25.39,25.43,31600.0,12.8507,12.8658,12.8355,12.8557,31600.0
2006-12-13 09:40:00,25.42,25.47,25.42,25.46,46900.0,12.8507,12.8759,12.8507,12.8709,46900.0
2006-12-13 09:45:00,25.46,25.55,25.45,25.55,137900.0,12.8709,12.9164,12.8658,12.9164,137900.0
2006-12-13 09:50:00,25.55,25.56,25.49,25.51,59500.0,12.9164,12.9214,12.886,12.8962,59500.0
2006-12-13 09:55:00,25.52,25.53,25.48,25.51,49700.0,12.9012,12.9063,12.881,12.8962,49700.0
2006-12-13 10:00:00,25.51,25.53,25.48,25.48,30800.0,12.8962,12.9063,12.881,12.881,30800.0
2006-12-13 10:05:00,25.48,25.52,25.48,25.51,18500.0,12.881,12.9012,12.881,12.8962,18500.0
2006-12-13 10:10:00,25.5,25.5,25.45,25.46,30900.0,12.8911,12.8911,12.8658,12.8709,30900.0
2006-12-13 10:15:00,25.45,25.46,25.44,25.45,35200.0,12.8658,12.8709,12.8608,12.8658,35200.0
2006-12-13 10:20:00,25.44,25.45,25.44,25.44,18800.0,12.8608,12.8658,12.8608,12.8608,18800.0
2006-12-13 10:25:00,25.45,25.49,25.44,25.49,96000.0,12.8658,12.886,12.8608,12.886,96000.0
2006-12-13 10:30:00,25.49,25.49,25.44,25.44,46200.0,12.886,12.886,12.8608,12.8608,46200.0
2006-12-13 10:35:00,25.44,25.45,25.37,25.4,87400.0,12.8608,12.8658,12.8254,12.8406,87400.0
2006-12-13 10:40:00,25.39,25.4,25.31,25.32,52600.0,12.8355,12.8406,12.7951,12.8001,52600.0
2006-12-13 10:45:00,25.31,25.35,25.31,25.34,44100.0,12.7951,12.8153,12.7951,12.8102,44100.0
2006-12-13 10:50:00,25.34,25.34,25.31,25.34,103400.0,12.8102,12.8102,12.7951,12.8102,103400.0
2006-12-13 10:55:00,25.34,25.37,25.33,25.36,37700.0,12.8102,12.8254,12.8052,12.8203,37700.0
2006-12-13 11:00:00,25.36,25.37,25.35,25.37,28800.0,12.8203,12.8254,12.8153,12.8254,28800.0
2006-12-13 11:05:00,25.36,25.39,25.32,25.39,76100.0,12.8203,12.8355,12.8001,12.8355,76100.0
2006-12-13 11:10:00,25.39,25.43,25.36,25.37,69100.0,12.8355,12.8557,12.8203,12.8254,69100.0
2006-12-13 11:15:00,25.37,25.42,25.37,25.42,100600.0,12.8254,12.8507,12.8254,12.8507,100600.0
2006-12-13 11:20:00,25.42,25.45,25.41,25.44,35100.0,12.8507,12.8658,12.8456,12.8608,35100.0
2006-12-13 11:25:00,25.45,25.52,25.44,25.5,218000.0,12.8658,12.9012,12.8608,12.8911,218000.0
2006-12-13 11:30:00,25.49,25.5,25.45,25.47,49000.0,12.886,12.8911,12.8658,12.8759,49000.0
2006-12-13 11:35:00,25.47,25.5,25.47,25.48,37300.0,12.8759,12.8911,12.8759,12.881,37300.0
2006-12-13 11:40:00,25.49,25.49,25.47,25.48,31700.0,12.886,12.886,12.8759,12.881,31700.0
2006-12-13 11:45:00,25.48,25.49,25.47,25.47,24300.0,12.881,12.886,12.8759,12.8759,24300.0
2006-12-13 11:50:00,25.47,25.48,25.46,25.47,29100.0,12.8759,12.881,12.8709,12.8759,29100.0
2006-12-13 11:55:00,25.47,25.48,25.46,25.47,27000.0,12.8759,12.881,12.8709,12.8759,27000.0
2006-12-13 12:00:00,25.48,25.48,25.45,25.46,38000.0,12.881,12.881,12.8658,12.8709,38000.0
2006-12-13 12:05:00,25.46,25.47,25.45,25.45,28800.0,12.8709,12.8759,12.8658,12.8658,28800.0
2006-12-13 12:10:00,25.45,25.46,25.43,25.43,14000.0,12.8658,12.8709,12.8557,12.8557,14000.0
2006-12-13 12:15:00,25.43,25.46,25.42,25.44,36000.0,12.8557,12.8709,12.8507,12.8608,36000.0
2006-12-13 12:20:00,25.44,25.45,25.43,25.43,7600.0,12.8608,12.8658,12.8557,12.8557,7600.0
2006-12-13 12:25:00,25.44,25.45,25.42,25.44,26000.0,12.8608,12.8658,12.8507,12.8608,26000.0
2006-12-13 12:30:00,25.43,25.45,25.43,25.45,25200.0,12.8557,12.8658,12.8557,12.8658,25200.0
2006-12-13 12:35:00,25.44,25.45,25.43,25.45,20200.0,12.8608,12.8658,12.8557,12.8658,20200.0
2006-12-13 12:40:00,25.45,25.46,25.44,25.45,27600.0,12.8658,12.8709,12.8608,12.8658,27600.0
2006-12-13 12:45:00,25.45,25.46,25.44,25.45,29100.0,12.8658,12.8709,12.8608,12.8658,29100.0
2006-12-13 12:50:00,25.45,25.46,25.43,25.43,18400.0,12.8658,12.8709,12.8557,12.8557,18400.0
2006-12-13 12:55:00,25.44,25.46,25.43,25.44,27900.0,12.8608,12.8709,12.8557,12.8608,27900.0
2006-12-13 13:00:00,25.45,25.45,25.44,25.45,12400.0,12.8658,12.8658,12.8608,12.8658,12400.0
2006-12-13 13:05:00,25.44,25.45,25.44,25.45,17400.0,12.8608,12.8658,12.8608,12.8658,17400.0
2006-12-13 13:10:00,25.45,25.46,25.44,25.46,13000.0,12.8658,12.8709,12.8608,12.8709,13000.0
2006-12-13 13:15:00,25.46,25.46,25.45,25.45,11800.0,12.8709,12.8709,12.8658,12.8658,11800.0
2006-12-13 13:20:00,25.45,25.46,25.45,25.46,15600.0,12.8658,12.8709,12.8658,12.8709,15600.0
2006-12-13 13:25:00,25.45,25.47,25.45,25.47,17400.0,12.8658,12.8759,12.8658,12.8759,17400.0
2006-12-13 13:30:00,25.48,25.49,25.47,25.48,16700.0,12.881,12.886,12.8759,12.881,16700.0
2006-12-13 13:35:00,25.49,25.49,25.46,25.47,20900.0,12.886,12.886,12.8709,12.8759,20900.0
2006-12-13 13:40:00,25.47,25.47,25.45,25.46,19700.0,12.8759,12.8759,12.8658,12.8709,19700.0
2006-12-13 13:45:00,25.45,25.46,25.45,25.46,23200.0,12.8658,12.8709,12.8658,12.8709,23200.0
2006-12-13 13:50:00,25.46,25.49,25.45,25.47,33400.0,12.8709,12.886,12.8658,12.8759,33400.0
2006-12-13 13:55:00,25.47,25.49,25.47,25.48,23900.0,12.8759,12.886,12.8759,12.881,23900.0
2006-12-13 14:00:00,25.49,25.5,25.48,25.5,45500.0,12.886,12.8911,12.881,12.8911,45500.0
2006-12-13 14:05:00,25.5,25.52,25.49,25.52,43500.0,12.8911,12.9012,12.886,12.9012,43500.0
2006-12-13 14:10:00,25.52,25.53,25.51,25.51,44400.0,12.9012,12.9063,12.8962,12.8962,44400.0
2006-12-13 14:15:00,25.52,25.52,25.44,25.46,76900.0,12.9012,12.9012,12.8608,12.8709,76900.0
2006-12-13 14:20:00,25.47,25.49,25.45,25.48,45800.0,12.8759,12.886,12.8658,12.881,45800.0
2006-12-13 14:25:00,25.48,25.5,25.47,25.5,46000.0,12.881,12.8911,12.8759,12.8911,46000.0
2006-12-13 14:30:00,25.5,25.52,25.48,25.49,85300.0,12.8911,12.9012,12.881,12.886,85300.0
2006-12-13 14:35:00,25.5,25.5,25.48,25.49,23200.0,12.8911,12.8911,12.881,12.886,23200.0
2006-12-13 14:40:00,25.48,25.49,25.48,25.49,24400.0,12.881,12.886,12.881,12.886,24400.0
2006-12-13 14:45:00,25.49,25.49,25.48,25.49,15900.0,12.886,12.886,12.881,12.886,15900.0
2006-12-13 14:50:00,25.5,25.5,25.48,25.49,24700.0,12.8911,12.8911,12.881,12.886,24700.0
2006-12-13 14:55:00,25.49,25.49,25.48,25.49,33200.0,12.886,12.886,12.881,12.886,33200.0
2006-12-13 15:00:00,25.48,25.49,25.47,25.48,36000.0,12.881,12.886,12.8759,12.881,36000.0
2006-12-13 15:05:00,25.48,25.5,25.47,25.49,30800.0,12.881,12.8911,12.8759,12.886,30800.0
2006-12-13 15:10:00,25.48,25.51,25.48,25.5,47200.0,12.881,12.8962,12.881,12.8911,47200.0
2006-12-13 15:15:00,25.5,25.5,25.49,25.49,21100.0,12.8911,12.8911,12.886,12.886,21100.0
2006-12-13 15:20:00,25.5,25.51,25.49,25.49,35200.0,12.8911,12.8962,12.886,12.886,35200.0
2006-12-13 15:25:00,25.49,25.5,25.48,25.49,39500.0,12.886,12.8911,12.881,12.886,39500.0
2006-12-13 15:30:00,25.49,25.51,25.48,25.51,47300.0,12.886,12.8962,12.881,12.8962,47300.0
2006-12-13 15:35:00,25.51,25.52,25.48,25.49,95600.0,12.8962,12.9012,12.881,12.886,95600.0
2006-12-13 15:40:00,25.5,25.5,25.47,25.47,53600.0,12.8911,12.8911,12.8759,12.8759,53600.0
2006-12-13 15:45:00,25.48,25.5,25.47,25.49,43800.0,12.881,12.8911,12.8759,12.886,43800.0
2006-12-13 15:50:00,25.49,25.52,25.48,25.52,92500.0,12.886,12.9012,12.881,12.9012,92500.0
2006-12-13 15:55:00,25.52,25.52,25.51,25.51,111100.0,12.9012,12.9012,12.8962,12.8962,111100.0
2006-12-14 09:30:00,25.58,25.99,25.54,25.64,213700.0,12.9315,13.1388,12.9113,12.9619,213700.0
2006-12-14 09:35:00,25.64,25.7,25.61,25.68,177600.0,12.9619,12.9922,12.9467,12.9821,177600.0
2006-12-14 09:40:00,25.69,25.76,25.67,25.73,148800.0,12.9872,13.0225,12.977,13.0074,148800.0
2006-12-14 09:45:00,25.73,25.79,25.71,25.71,78000.0,13.0074,13.0377,12.9973,12.9973,78000.0
2006-12-14 09:50:00,25.72,25.74,25.7,25.72,251000.0,13.0023,13.0124,12.9922,13.0023,251000.0
2006-12-14 09:55:00,25.73,25.84,25.71,25.76,250400.0,13.0074,13.063,12.9973,13.0225,250400.0
2006-12-14 10:00:00,25.76,25.85,25.75,25.85,192200.0,13.0225,13.068,13.0175,13.068,192200.0
2006-12-14 10:05:00,25.85,25.88,25.79,25.8,227100.0,13.068,13.0832,13.0377,13.0428,227100.0
2006-12-14 10:10:00,25.8,25.81,25.74,25.74,135100.0,13.0428,13.0478,13.0124,13.0124,135100.0
2006-12-14 10:15:00,25.74,25.78,25.72,25.73,53300.0,13.0124,13.0327,13.0023,13.0074,53300.0
2006-12-14 10:20:00,25.73,25.74,25.65,25.65,116300.0,13.0074,13.0124,12.9669,12.9669,116300.0
2006-12-14 10:25:00,25.66,25.66,25.6,25.64,98600.0,12.972,12.972,12.9417,12.9619,98600.0
2006-12-14 10:30:00,25.64,25.64,25.56,25.62,118800.0,12.9619,12.9619,12.9214,12.9518,118800.0
2006-12-14 10:35:00,25.62,25.7,25.59,25.7,120000.0,12.9518,12.9922,12.9366,12.9922,120000.0
2006-12-14 10:40:00,25.7,25.7,25.66,25.67,70100.0,12.9922,12.9922,12.972,12.977,70100.0
2006-12-14 10:45:00,25.67,25.67,25.65,25.67,63500.0,12.977,12.977,12.9669,12.977,63500.0
2006-12-14 10:50:00,25.67,25.67,25.61,25.61,147200.0,12.977,12.977,12.9467,12.9467,147200.0
2006-12-14 10:55:00,25.63,25.64,25.6,25.6,38400.0,12.9568,12.9619,12.9417,12.9417,38400.0
2006-12-14 11:00:00,25.6,25.61,25.57,25.6,86400.0,12.9417,12.9467,12.9265,12.9417,86400.0
2006-12-14 11:05:00,25.61,25.64,25.6,25.64,46700.0,12.9467,12.9619,12.9417,12.9619,46700.0
2006-12-14 11:10:00,25.64,25.67,25.63,25.67,78600.0,12.9619,12.977,12.9568,12.977,78600.0
2006-12-14 11:15:00,25.67,25.67,25.64,25.64,24900.0,12.977,12.977,12.9619,12.9619,24900.0
2006-12-14 11:20:00,25.64,25.64,25.6,25.6,42600.0,12.9619,12.9619,12.9417,12.9417,42600.0
2006-12-14 11:25:00,25.6,25.63,25.6,25.62,36200.0,12.9417,12.9568,12.9417,12.9518,36200.0
2006-12-14 11:30:00,25.62,25.62,25.6,25.6,20700.0,12.9518,12.9518,12.9417,12.9417,20700.0
2006-12-14 11:35:00,25.6,25.61,25.58,25.6,104100.0,12.9417,12.9467,12.9315,12.9417,104100.0
2006-12-14 11:40:00,25.6,25.64,25.59,25.64,55100.0,12.9417,12.9619,12.9366,12.9619,55100.0
2006-12-14 11:45:00,25.64,25.66,25.61,25.61,106400.0,12.9619,12.972,12.9467,12.9467,106400.0
2006-12-14 11:50:00,25.61,25.62,25.59,25.59,42900.0,12.9467,12.9518,12.9366,12.9366,42900.0
2006-12-14 11:55:00,25.6,25.61,25.59,25.61,26400.0,12.9417,12.9467,12.9366,12.9467,26400.0
2006-12-14 12:00:00,25.61,25.63,25.6,25.62,19600.0,12.9467,12.9568,12.9417,12.9518,19600.0
2006-12-14 12:05:00,25.62,25.64,25.62,25.63,30600.0,12.9518,12.9619,12.9518,12.9568,30600.0
2006-12-14 12:10:00,25.62,25.65,25.62,25.65,14100.0,12.9518,12.9669,12.9518,12.9669,14100.0
2006-12-14 12:15:00,25.65,25.65,25.62,25.63,18000.0,12.9669,12.9669,12.9518,12.9568,18000.0
2006-12-14 12:20:00,25.63,25.64,25.62,25.64,9300.0,12.9568,12.9619,12.9518,12.9619,9300.0
2006-12-14 12:25:00,25.63,25.65,25.63,25.65,20200.0,12.9568,12.9669,12.9568,12.9669,20200.0
2006-12-14 12:30:00,25.64,25.66,25.64,25.66,31900.0,12.9619,12.972,12.9619,12.972,31900.0
2006-12-14 12:35:00,25.66,25.69,25.66,25.69,25900.0,12.972,12.9872,12.972,12.9872,25900.0
2006-12-14 12:40:00,25.68,25.72,25.68,25.72,30600.0,12.9821,13.0023,12.9821,13.0023,30600.0
2006-12-14 12:45:00,25.72,25.73,25.69,25.69,47000.0,13.0023,13.0074,12.9872,12.9872,47000.0
2006-12-14 12:50:00,25.69,25.7,25.66,25.66,51800.0,12.9872,12.9922,12.972,12.972,51800.0
2006-12-14 12:55:00,25.66,25.66,25.64,25.65,38200.0,12.972,12.972,12.9619,12.9669,38200.0
2006-12-14 13:00:00,25.65,25.66,25.64,25.64,45800.0,12.9669,12.972,12.9619,12.9619,45800.0
2006-12-14 13:05:00,25.65,25.65,25.62,25.64,43400.0,12.9669,12.9669,12.9518,12.9619,43400.0
2006-12-14 13:10:00,25.63,25.65,25.62,25.64,29700.0,12.9568,12.9669,12.9518,12.9619,29700.0
2006-12-14 13:15:00,25.64,25.65,25.63,25.63,14600.0,12.9619,12.9669,12.9568,12.9568,14600.0
2006-12-14 13:20:00,25.63,25.66,25.63,25.64,47700.0,12.9568,12.972,12.9568,12.9619,47700.0
2006-12-14 13:25:00,25.63,25.64,25.58,25.6,98400.0,12.9568,12.9619,12.9315,12.9417,98400.0
2006-12-14 13:30:00,25.6,25.64,25.59,25.61,136700.0,12.9417,12.9619,12.9366,12.9467,136700.0
2006-12-14 13:35:00,25.62,25.63,25.58,25.59,47000.0,12.9518,12.9568,12.9315,12.9366,47000.0
2006-12-14 13:40:00,25.59,25.62,25.59,25.6,39200.0,12.9366,12.9518,12.9366,12.9417,39200.0
2006-12-14 13:45:00,25.6,25.61,25.56,25.59,46900.0,12.9417,12.9467,12.9214,12.9366,46900.0
2006-12-14 13:50:00,25.59,25.61,25.58,25.59,28000.0,12.9366,12.9467,12.9315,12.9366,28000.0
2006-12-14 13:55:00,25.59,25.62,25.57,25.59,56100.0,12.9366,12.9518,12.9265,12.9366,56100.0
2006-12-14 14:00:00,25.59,25.6,25.57,25.59,28400.0,12.9366,12.9417,12.9265,12.9366,28400.0
2006-12-14 14:05:00,25.6,25.6,25.56,25.57,18400.0,12.9417,12.9417,12.9214,12.9265,18400.0
2006-12-14 14:10:00,25.57,25.58,25.55,25.56,73800.0,12.9265,12.9315,12.9164,12.9214,73800.0
2006-12-14 14:15:00,25.56,25.57,25.56,25.56,15400.0,12.9214,12.9265,12.9214,12.9214,15400.0
2006-12-14 14:20:00,25.57,25.6,25.56,25.59,56600.0,12.9265,12.9417,12.9214,12.9366,56600.0
2006-12-14 14:25:00,25.6,25.6,25.55,25.55,79300.0,12.9417,12.9417,12.9164,12.9164,79300.0
2006-12-14 14:30:00,25.55,25.59,25.54,25.59,81200.0,12.9164,12.9366,12.9113,12.9366,81200.0
2006-12-14 14:35:00,25.58,25.59,25.56,25.56,63600.0,12.9315,12.9366,12.9214,12.9214,63600.0
2006-12-14 14:40:00,25.56,25.59,25.53,25.57,74900.0,12.9214,12.9366,12.9063,12.9265,74900.0
2006-12-14 14:45:00,25.57,25.58,25.55,25.55,67300.0,12.9265,12.9315,12.9164,12.9164,67300.0
2006-12-14 14:50:00,25.54,25.56,25.54,25.56,38400.0,12.9113,12.9214,12.9113,12.9214,38400.0
2006-12-14 14:55:00,25.55,25.6,25.54,25.59,57800.0,12.9164,12.9417,12.9113,12.9366,57800.0
2006-12-14 15:00:00,25.57,25.58,25.56,25.58,78300.0,12.9265,12.9315,12.9214,12.9315,78300.0
2006-12-14 15:05:00,25.57,25.58,25.56,25.56,35900.0,12.9265,12.9315,12.9214,12.9214,35900.0
2006-12-14 15:10:00,25.56,25.58,25.52,25.53,126600.0,12.9214,12.9315,12.9012,12.9063,126600.0
2006-12-14 15:15:00,25.53,25.55,25.53,25.53,48200.0,12.9063,12.9164,12.9063,12.9063,48200.0
2006-12-14 15:20:00,25.54,25.56,25.52,25.55,40200.0,12.9113,12.9214,12.9012,12.9164,40200.0
2006-12-14 15:25:00,25.55,25.57,25.54,25.57,66500.0,12.9164,12.9265,12.9113,12.9265,66500.0
2006-12-14 15:30:00,25.57,25.57,25.53,25.55,79100.0,12.9265,12.9265,12.9063,12.9164,79100.0
2006-12-14 15:35:00,25.55,25.57,25.53,25.53,87700.0,12.9164,12.9265,12.9063,12.9063,87700.0
2006-12-14 15:40:00,25.54,25.56,25.52,25.56,150900.0,12.9113,12.9214,12.9012,12.9214,150900.0
2006-12-14 15:45:00,25.56,25.57,25.49,25.49,143900.0,12.9214,12.9265,12.886,12.886,143900.0
2006-12-14 15:50:00,25.49,25.56,25.48,25.55,181900.0,12.886,12.9214,12.881,12.9164,181900.0
2006-12-14 15:55:00,25.55,25.59,25.55,25.59,162200.0,12.9164,12.9366,12.9164,12.9366,162200.0
2006-12-15 09:30:00,25.59,25.61,25.49,25.61,2157000.0,12.9366,12.9467,12.886,12.9467,2157000.0
2006-12-15 09:35:00,25.6,25.61,25.5,25.5,37700.0,12.9417,12.9467,12.8911,12.8911,37700.0
2006-12-15 09:40:00,25.5,25.57,25.49,25.5,61900.0,12.8911,12.9265,12.886,12.8911,61900.0
2006-12-15 09:45:00,25.5,25.54,25.48,25.52,82400.0,12.8911,12.9113,12.881,12.9012,82400.0
2006-12-15 09:50:00,25.52,25.55,25.49,25.53,49100.0,12.9012,12.9164,12.886,12.9063,49100.0
2006-12-15 09:55:00,25.52,25.64,25.52,25.63,99600.0,12.9012,12.9619,12.9012,12.9568,99600.0
2006-12-15 10:00:00,25.63,25.67,25.61,25.62,106700.0,12.9568,12.977,12.9467,12.9518,106700.0
2006-12-15 10:05:00,25.62,25.63,25.61,25.62,22100.0,12.9518,12.9568,12.9467,12.9518,22100.0
2006-12-15 10:10:00,25.63,25.65,25.62,25.64,21400.0,12.9568,12.9669,12.9518,12.9619,21400.0
2006-12-15 10:15:00,25.64,25.65,25.55,25.55,38800.0,12.9619,12.9669,12.9164,12.9164,38800.0
2006-12-15 10:20:00,25.54,25.56,25.54,25.55,9600.0,12.9113,12.9214,12.9113,12.9164,9600.0
2006-12-15 10:25:00,25.56,25.64,25.56,25.62,41300.0,12.9214,12.9619,12.9214,12.9518,41300.0
2006-12-15 10:30:00,25.61,25.62,25.61,25.62,19700.0,12.9467,12.9518,12.9467,12.9518,19700.0
2006-12-15 10:35:00,25.61,25.66,25.61,25.66,47700.0,12.9467,12.972,12.9467,12.972,47700.0
2006-12-15 10:40:00,25.67,25.67,25.64,25.64,30400.0,12.977,12.977,12.9619,12.9619,30400.0
2006-12-15 10:45:00,25.64,25.65,25.61,25.62,197000.0,12.9619,12.9669,12.9467,12.9518,197000.0
2006-12-15 10:50:00,25.62,25.62,25.59,25.61,39600.0,12.9518,12.9518,12.9366,12.9467,39600.0
2006-12-15 10:55:00,25.61,25.61,25.59,25.6,46800.0,12.9467,12.9467,12.9366,12.9417,46800.0
2006-12-15 11:00:00,25.61,25.65,25.61,25.64,58200.0,12.9467,12.9669,12.9467,12.9619,58200.0
2006-12-15 11:05:00,25.64,25.65,25.61,25.62,31300.0,12.9619,12.9669,12.9467,12.9518,31300.0
2006-12-15 11:10:00,25.62,25.65,25.61,25.61,36000.0,12.9518,12.9669,12.9467,12.9467,36000.0
2006-12-15 11:15:00,25.61,25.64,25.59,25.59,37700.0,12.9467,12.9619,12.9366,12.9366,37700.0
2006-12-15 11:20:00,25.6,25.61,25.59,25.61,26200.0,12.9417,12.9467,12.9366,12.9467,26200.0
2006-12-15 11:25:00,25.61,25.62,25.6,25.6,40500.0,12.9467,12.9518,12.9417,12.9417,40500.0
2006-12-15 11:30:00,25.6,25.61,25.58,25.59,42300.0,12.9417,12.9467,12.9315,12.9366,42300.0
2006-12-15 11:35:00,25.59,25.6,25.58,25.59,26000.0,12.9366,12.9417,12.9315,12.9366,26000.0
2006-12-15 11:40:00,25.59,25.6,25.58,25.58,22500.0,12.9366,12.9417,12.9315,12.9315,22500.0
2006-12-15 11:45:00,25.58,25.59,25.57,25.58,28900.0,12.9315,12.9366,12.9265,12.9315,28900.0
2006-12-15 11:50:00,25.58,25.58,25.55,25.56,39700.0,12.9315,12.9315,12.9164,12.9214,39700.0
2006-12-15 11:55:00,25.57,25.57,25.53,25.53,27700.0,12.9265,12.9265,12.9063,12.9063,27700.0
2006-12-15 12:00:00,25.53,25.56,25.52,25.56,36200.0,12.9063,12.9214,12.9012,12.9214,36200.0
2006-12-15 12:05:00,25.55,25.56,25.54,25.56,22500.0,12.9164,12.9214,12.9113,12.9214,22500.0
2006-12-15 12:10:00,25.56,25.58,25.53,25.54,48400.0,12.9214,12.9315,12.9063,12.9113,48400.0
2006-12-15 12:15:00,25.53,25.56,25.53,25.55,35400.0,12.9063,12.9214,12.9063,12.9164,35400.0
2006-12-15 12:20:00,25.54,25.59,25.54,25.54,64200.0,12.9113,12.9366,12.9113,12.9113,64200.0
2006-12-15 12:25:00,25.54,25.59,25.52,25.59,30400.0,12.9113,12.9366,12.9012,12.9366,30400.0
2006-12-15 12:30:00,25.58,25.6,25.58,25.59,18600.0,12.9315,12.9417,12.9315,12.9366,18600.0
2006-12-15 12:35:00,25.59,25.6,25.58,25.59,26000.0,12.9366,12.9417,12.9315,12.9366,26000.0
2006-12-15 12:40:00,25.58,25.59,25.58,25.58,52000.0,12.9315,12.9366,12.9315,12.9315,52000.0
2006-12-15 12:45:00,25.58,25.6,25.57,25.58,25600.0,12.9315,12.9417,12.9265,12.9315,25600.0
2006-12-15 12:50:00,25.58,25.59,25.57,25.57,15200.0,12.9315,12.9366,12.9265,12.9265,15200.0
2006-12-15 12:55:00,25.57,25.58,25.54,25.55,23200.0,12.9265,12.9315,12.9113,12.9164,23200.0
2006-12-15 13:00:00,25.54,25.57,25.54,25.57,32200.0,12.9113,12.9265,12.9113,12.9265,32200.0
2006-12-15 13:05:00,25.56,25.59,25.56,25.57,40100.0,12.9214,12.9366,12.9214,12.9265,40100.0
2006-12-15 13:10:00,25.57,25.58,25.55,25.57,48200.0,12.9265,12.9315,12.9164,12.9265,48200.0
2006-12-15 13:15:00,25.56,25.6,25.55,25.58,34800.0,12.9214,12.9417,12.9164,12.9315,34800.0
2006-12-15 13:20:00,25.58,25.6,25.58,25.6,15400.0,12.9315,12.9417,12.9315,12.9417,15400.0
2006-12-15 13:25:00,25.6,25.6,25.54,25.54,63500.0,12.9417,12.9417,12.9113,12.9113,63500.0
2006-12-15 13:30:00,25.54,25.56,25.53,25.54,47200.0,12.9113,12.9214,12.9063,12.9113,47200.0
2006-12-15 13:35:00,25.53,25.56,25.51,25.53,81800.0,12.9063,12.9214,12.8962,12.9063,81800.0
2006-12-15 13:40:00,25.53,25.57,25.53,25.55,80700.0,12.9063,12.9265,12.9063,12.9164,80700.0
2006-12-15 13:45:00,25.55,25.57,25.55,25.56,17900.0,12.9164,12.9265,12.9164,12.9214,17900.0
2006-12-15 13:50:00,25.56,25.57,25.56,25.56,29900.0,12.9214,12.9265,12.9214,12.9214,29900.0
2006-12-15 13:55:00,25.57,25.58,25.56,25.57,27200.0,12.9265,12.9315,12.9214,12.9265,27200.0
2006-12-15 14:00:00,25.58,25.58,25.55,25.55,64900.0,12.9315,12.9315,12.9164,12.9164,64900.0
2006-12-15 14:05:00,25.55,25.56,25.55,25.56,18700.0,12.9164,12.9214,12.9164,12.9214,18700.0
2006-12-15 14:10:00,25.56,25.58,25.56,25.57,19800.0,12.9214,12.9315,12.9214,12.9265,19800.0
2006-12-15 14:15:00,25.57,25.58,25.56,25.56,33200.0,12.9265,12.9315,12.9214,12.9214,33200.0
2006-12-15 14:20:00,25.57,25.58,25.56,25.57,39000.0,12.9265,12.9315,12.9214,12.9265,39000.0
2006-12-15 14:25:00,25.57,25.57,25.56,25.57,21200.0,12.9265,12.9265,12.9214,12.9265,21200.0
2006-12-15 14:30:00,25.57,25.58,25.55,25.57,71900.0,12.9265,12.9315,12.9164,12.9265,71900.0
2006-12-15 14:35:00,25.56,25.56,25.55,25.55,38800.0,12.9214,12.9214,12.9164,12.9164,38800.0
2006-12-15 14:40:00,25.55,25.57,25.55,25.57,87400.0,12.9164,12.9265,12.9164,12.9265,87400.0
2006-12-15 14:45:00,25.56,25.57,25.55,25.56,57200.0,12.9214,12.9265,12.9164,12.9214,57200.0
2006-12-15 14:50:00,25.56,25.57,25.56,25.56,16000.0,12.9214,12.9265,12.9214,12.9214,16000.0
2006-12-15 14:55:00,25.56,25.57,25.56,25.57,28300.0,12.9214,12.9265,12.9214,12.9265,28300.0
2006-12-15 15:00:00,25.56,25.56,25.54,25.54,66800.0,12.9214,12.9214,12.9113,12.9113,66800.0
2006-12-15 15:05:00,25.54,25.57,25.51,25.56,64800.0,12.9113,12.9265,12.8962,12.9214,64800.0
2006-12-15 15:10:00,25.57,25.57,25.53,25.54,55600.0,12.9265,12.9265,12.9063,12.9113,55600.0
2006-12-15 15:15:00,25.54,25.55,25.52,25.53,68200.0,12.9113,12.9164,12.9012,12.9063,68200.0
2006-12-15 15:20:00,25.54,25.56,25.53,25.56,73300.0,12.9113,12.9214,12.9063,12.9214,73300.0
2006-12-15 15:25:00,25.57,25.58,25.54,25.57,107000.0,12.9265,12.9315,12.9113,12.9265,107000.0
2006-12-15 15:30:00,25.57,25.6,25.56,25.57,135200.0,12.9265,12.9417,12.9214,12.9265,135200.0
2006-12-15 15:35:00,25.57,25.65,25.56,25.58,256100.0,12.9265,12.9669,12.9214,12.9315,256100.0
2006-12-15 15:40:00,25.58,25.62,25.57,25.61,202000.0,12.9315,12.9518,12.9265,12.9467,202000.0
2006-12-15 15:45:00,25.61,25.64,25.6,25.62,232100.0,12.9467,12.9619,12.9417,12.9518,232100.0
2006-12-15 15:50:00,25.62,25.63,25.58,25.58,106900.0,12.9518,12.9568,12.9315,12.9315,106900.0
2006-12-15 15:55:00,25.58,25.61,25.56,25.59,337600.0,12.9315,12.9467,12.9214,12.9366,337600.0
2006-12-18 09:30:00,25.5,25.65,25.5,25.63,207900.0,12.8911,12.9669,12.8911,12.9568,207900.0
2006-12-18 09:35:00,25.62,25.67,25.57,25.61,110200.0,12.9518,12.977,12.9265,12.9467,110200.0
2006-12-18 09:40:00,25.61,25.61,25.57,25.6,65000.0,12.9467,12.9467,12.9265,12.9417,65000.0
2006-12-18 09:45:00,25.6,25.63,25.56,25.61,56300.0,12.9417,12.9568,12.9214,12.9467,56300.0
2006-12-18 09:50:00,25.63,25.65,25.58,25.65,35300.0,12.9568,12.9669,12.9315,12.9669,35300.0
2006-12-18 09:55:00,25.65,25.67,25.64,25.64,22700.0,12.9669,12.977,12.9619,12.9619,22700.0
2006-12-18 10:00:00,25.65,25.68,25.63,25.68,76100.0,12.9669,12.9821,12.9568,12.9821,76100.0
2006-12-18 10:05:00,25.68,25.68,25.66,25.67,51400.0,12.9821,12.9821,12.972,12.977,51400.0
2006-12-18 10:10:00,25.67,25.68,25.64,25.65,50100.0,12.977,12.9821,12.9619,12.9669,50100.0
2006-12-18 10:15:00,25.65,25.67,25.64,25.66,16000.0,12.9669,12.977,12.9619,12.972,16000.0
2006-12-18 10:20:00,25.67,25.68,25.61,25.65,58000.0,12.977,12.9821,12.9467,12.9669,58000.0
2006-12-18 10:25:00,25.64,25.65,25.59,25.59,80100.0,12.9619,12.9669,12.9366,12.9366,80100.0
2006-12-18 10:30:00,25.6,25.62,25.59,25.61,45700.0,12.9417,12.9518,12.9366,12.9467,45700.0
2006-12-18 10:35:00,25.61,25.62,25.6,25.6,21600.0,12.9467,12.9518,12.9417,12.9417,21600.0
2006-12-18 10:40:00,25.6,25.61,25.6,25.61,20800.0,12.9417,12.9467,12.9417,12.9467,20800.0
2006-12-18 10:45:00,25.6,25.62,25.6,25.62,30700.0,12.9417,12.9518,12.9417,12.9518,30700.0
2006-12-18 10:50:00,25.62,25.62,25.6,25.61,21600.0,12.9518,12.9518,12.9417,12.9467,21600.0
2006-12-18 10:55:00,25.61,25.61,25.58,25.6,49400.0,12.9467,12.9467,12.9315,12.9417,49400.0
2006-12-18 11:00:00,25.61,25.61,25.57,25.58,59700.0,12.9467,12.9467,12.9265,12.9315,59700.0
2006-12-18 11:05:00,25.58,25.59,25.57,25.57,46300.0,12.9315,12.9366,12.9265,12.9265,46300.0
2006-12-18 11:10:00,25.57,25.58,25.56,25.57,26600.0,12.9265,12.9315,12.9214,12.9265,26600.0
2006-12-18 11:15:00,25.56,25.57,25.55,25.55,22200.0,12.9214,12.9265,12.9164,12.9164,22200.0
2006-12-18 11:20:00,25.55,25.56,25.55,25.56,27200.0,12.9164,12.9214,12.9164,12.9214,27200.0
2006-12-18 11:25:00,25.56,25.56,25.55,25.56,25800.0,12.9214,12.9214,12.9164,12.9214,25800.0
2006-12-18 11:30:00,25.55,25.56,25.53,25.53,65300.0,12.9164,12.9214,12.9063,12.9063,65300.0
2006-12-18 11:35:00,25.53,25.55,25.53,25.55,45300.0,12.9063,12.9164,12.9063,12.9164,45300.0
2006-12-18 11:40:00,25.54,25.54,25.5,25.51,37600.0,12.9113,12.9113,12.8911,12.8962,37600.0
2006-12-18 11:45:00,25.51,25.53,25.51,25.53,36800.0,12.8962,12.9063,12.8962,12.9063,36800.0
2006-12-18 11:50:00,25.52,25.54,25.52,25.53,27300.0,12.9012,12.9113,12.9012,12.9063,27300.0
2006-12-18 11:55:00,25.53,25.55,25.52,25.54,18800.0,12.9063,12.9164,12.9012,12.9113,18800.0
2006-12-18 12:00:00,25.54,25.57,25.54,25.56,43900.0,12.9113,12.9265,12.9113,12.9214,43900.0
2006-12-18 12:05:00,25.55,25.56,25.55,25.55,17200.0,12.9164,12.9214,12.9164,12.9164,17200.0
2006-12-18 12:10:00,25.55,25.56,25.53,25.54,41000.0,12.9164,12.9214,12.9063,12.9113,41000.0
2006-12-18 12:15:00,25.55,25.55,25.54,25.54,20100.0,12.9164,12.9164,12.9113,12.9113,20100.0
2006-12-18 12:20:00,25.54,25.55,25.54,25.55,47500.0,12.9113,12.9164,12.9113,12.9164,47500.0
2006-12-18 12:25:00,25.54,25.56,25.54,25.56,21300.0,12.9113,12.9214,12.9113,12.9214,21300.0
2006-12-18 12:30:00,25.56,25.58,25.56,25.57,38900.0,12.9214,12.9315,12.9214,12.9265,38900.0
2006-12-18 12:35:00,25.57,25.57,25.55,25.55,12000.0,12.9265,12.9265,12.9164,12.9164,12000.0
2006-12-18 12:40:00,25.56,25.56,25.55,25.56,22000.0,12.9214,12.9214,12.9164,12.9214,22000.0
2006-12-18 12:45:00,25.56,25.56,25.55,25.55,20600.0,12.9214,12.9214,12.9164,12.9164,20600.0
2006-12-18 12:50:00,25.55,25.56,25.55,25.56,43000.0,12.9164,12.9214,12.9164,12.9214,43000.0
2006-12-18 12:55:00,25.56,25.56,25.52,25.54,62700.0,12.9214,12.9214,12.9012,12.9113,62700.0
2006-12-18 13:00:00,25.52,25.53,25.5,25.5,38100.0,12.9012,12.9063,12.8911,12.8911,38100.0
2006-12-18 13:05:00,25.51,25.54,25.49,25.54,74000.0,12.8962,12.9113,12.886,12.9113,74000.0
2006-12-18 13:10:00,25.54,25.54,25.52,25.52,28200.0,12.9113,12.9113,12.9012,12.9012,28200.0
2006-12-18 13:15:00,25.52,25.53,25.5,25.53,83300.0,12.9012,12.9063,12.8911,12.9063,83300.0
2006-12-18 13:20:00,25.53,25.54,25.51,25.53,49400.0,12.9063,12.9113,12.8962,12.9063,49400.0
2006-12-18 13:25:00,25.52,25.53,25.52,25.52,24300.0,12.9012,12.9063,12.9012,12.9012,24300.0
2006-12-18 13:30:00,25.52,25.56,25.52,25.54,83900.0,12.9012,12.9214,12.9012,12.9113,83900.0
2006-12-18 13:35:00,25.54,25.54,25.51,25.52,32400.0,12.9113,12.9113,12.8962,12.9012,32400.0
2006-12-18 13:40:00,25.52,25.56,25.51,25.55,47600.0,12.9012,12.9214,12.8962,12.9164,47600.0
2006-12-18 13:45:00,25.55,25.59,25.53,25.59,124500.0,12.9164,12.9366,12.9063,12.9366,124500.0
2006-12-18 13:50:00,25.58,25.61,25.58,25.58,54400.0,12.9315,12.9467,12.9315,12.9315,54400.0
2006-12-18 13:55:00,25.59,25.59,25.56,25.57,40100.0,12.9366,12.9366,12.9214,12.9265,40100.0
2006-12-18 14:00:00,25.56,25.57,25.55,25.55,32800.0,12.9214,12.9265,12.9164,12.9164,32800.0
2006-12-18 14:05:00,25.56,25.63,25.55,25.63,120300.0,12.9214,12.9568,12.9164,12.9568,120300.0
2006-12-18 14:10:00,25.63,25.63,25.59,25.61,50200.0,12.9568,12.9568,12.9366,12.9467,50200.0
2006-12-18 14:15:00,25.61,25.63,25.61,25.61,32600.0,12.9467,12.9568,12.9467,12.9467,32600.0
2006-12-18 14:20:00,25.62,25.62,25.61,25.62,17400.0,12.9518,12.9518,12.9467,12.9518,17400.0
2006-12-18 14:25:00,25.62,25.62,25.59,25.59,85800.0,12.9518,12.9518,12.9366,12.9366,85800.0
2006-12-18 14:30:00,25.59,25.59,25.55,25.57,87300.0,12.9366,12.9366,12.9164,12.9265,87300.0
2006-12-18 14:35:00,25.57,25.57,25.54,25.55,38200.0,12.9265,12.9265,12.9113,12.9164,38200.0
2006-12-18 14:40:00,25.56,25.56,25.52,25.53,43500.0,12.9214,12.9214,12.9012,12.9063,43500.0
2006-12-18 14:45:00,25.53,25.55,25.52,25.53,112500.0,12.9063,12.9164,12.9012,12.9063,112500.0
2006-12-18 14:50:00,25.54,25.58,25.53,25.54,53300.0,12.9113,12.9315,12.9063,12.9113,53300.0
2006-12-18 14:55:00,25.54,25.54,25.52,25.53,31100.0,12.9113,12.9113,12.9012,12.9063,31100.0
2006-12-18 15:00:00,25.52,25.54,25.52,25.53,28200.0,12.9012,12.9113,12.9012,12.9063,28200.0
2006-12-18 15:05:00,25.53,25.54,25.48,25.53,75200.0,12.9063,12.9113,12.881,12.9063,75200.0
2006-12-18 15:10:00,25.52,25.55,25.52,25.55,62000.0,12.9012,12.9164,12.9012,12.9164,62000.0
2006-12-18 15:15:00,25.55,25.59,25.55,25.58,65000.0,12.9164,12.9366,12.9164,12.9315,65000.0
2006-12-18 15:20:00,25.59,25.59,25.57,25.58,85400.0,12.9366,12.9366,12.9265,12.9315,85400.0
2006-12-18 15:25:00,25.58,25.61,25.58,25.61,48400.0,12.9315,12.9467,12.9315,12.9467,48400.0
2006-12-18 15:30:00,25.61,25.62,25.6,25.6,87200.0,12.9467,12.9518,12.9417,12.9417,87200.0
2006-12-18 15:35:00,25.61,25.61,25.57,25.57,87400.0,12.9467,12.9467,12.9265,12.9265,87400.0
2006-12-18 15:40:00,25.57,25.58,25.56,25.56,53200.0,12.9265,12.9315,12.9214,12.9214,53200.0
2006-12-18 15:45:00,25.56,25.57,25.55,25.57,86400.0,12.9214,12.9265,12.9164,12.9265,86400.0
2006-12-18 15:50:00,25.56,25.58,25.56,25.58,124400.0,12.9214,12.9315,12.9214,12.9315,124400.0
2006-12-18 15:55:00,25.58,25.58,25.53,25.53,238700.0,12.9315,12.9315,12.9063,12.9063,238700.0
2006-12-19 09:30:00,25.55,25.63,25.45,25.58,175200.0,12.9164,12.9568,12.8658,12.9315,175200.0
2006-12-19 09:35:00,25.57,25.63,25.55,25.56,45900.0,12.9265,12.9568,12.9164,12.9214,45900.0
2006-12-19 09:40:00,25.58,25.65,25.53,25.57,84400.0,12.9315,12.9669,12.9063,12.9265,84400.0
2006-12-19 09:45:00,25.59,25.69,25.58,25.67,80300.0,12.9366,12.9872,12.9315,12.977,80300.0
2006-12-19 09:50:00,25.67,25.7,25.65,25.66,96300.0,12.977,12.9922,12.9669,12.972,96300.0
2006-12-19 09:55:00,25.65,25.7,25.64,25.7,62200.0,12.9669,12.9922,12.9619,12.9922,62200.0
2006-12-19 10:00:00,25.7,25.76,25.7,25.75,101500.0,12.9922,13.0225,12.9922,13.0175,101500.0
2006-12-19 10:05:00,25.75,25.75,25.68,25.73,102600.0,13.0175,13.0175,12.9821,13.0074,102600.0
2006-12-19 10:10:00,25.72,25.72,25.67,25.7,67000.0,13.0023,13.0023,12.977,12.9922,67000.0
2006-12-19 10:15:00,25.7,25.75,25.69,25.69,80800.0,12.9922,13.0175,12.9872,12.9872,80800.0
2006-12-19 10:20:00,25.69,25.69,25.62,25.64,109500.0,12.9872,12.9872,12.9518,12.9619,109500.0
2006-12-19 10:25:00,25.64,25.65,25.58,25.59,131500.0,12.9619,12.9669,12.9315,12.9366,131500.0
2006-12-19 10:30:00,25.59,25.63,25.59,25.62,35600.0,12.9366,12.9568,12.9366,12.9518,35600.0
2006-12-19 10:35:00,25.62,25.65,25.61,25.65,64400.0,12.9518,12.9669,12.9467,12.9669,64400.0
2006-12-19 10:40:00,25.65,25.65,25.63,25.65,81900.0,12.9669,12.9669,12.9568,12.9669,81900.0
2006-12-19 10:45:00,25.64,25.66,25.64,25.65,47400.0,12.9619,12.972,12.9619,12.9669,47400.0
2006-12-19 10:50:00,25.65,25.65,25.63,25.64,53900.0,12.9669,12.9669,12.9568,12.9619,53900.0
2006-12-19 10:55:00,25.64,25.66,25.6,25.63,97600.0,12.9619,12.972,12.9417,12.9568,97600.0
2006-12-19 11:00:00,25.62,25.66,25.62,25.62,51200.0,12.9518,12.972,12.9518,12.9518,51200.0
2006-12-19 11:05:00,25.61,25.62,25.56,25.57,37100.0,12.9467,12.9518,12.9214,12.9265,37100.0
2006-12-19 11:10:00,25.56,25.57,25.54,25.55,43700.0,12.9214,12.9265,12.9113,12.9164,43700.0
2006-12-19 11:15:00,25.54,25.6,25.53,25.54,129500.0,12.9113,12.9417,12.9063,12.9113,129500.0
2006-12-19 11:20:00,25.55,25.56,25.5,25.52,50100.0,12.9164,12.9214,12.8911,12.9012,50100.0
2006-12-19 11:25:00,25.52,25.52,25.5,25.51,44300.0,12.9012,12.9012,12.8911,12.8962,44300.0
2006-12-19 11:30:00,25.51,25.54,25.5,25.53,48700.0,12.8962,12.9113,12.8911,12.9063,48700.0
2006-12-19 11:35:00,25.54,25.54,25.52,25.53,31900.0,12.9113,12.9113,12.9012,12.9063,31900.0
2006-12-19 11:40:00,25.53,25.55,25.52,25.53,47700.0,12.9063,12.9164,12.9012,12.9063,47700.0
2006-12-19 11:45:00,25.54,25.56,25.53,25.56,21100.0,12.9113,12.9214,12.9063,12.9214,21100.0
2006-12-19 11:50:00,25.56,25.56,25.53,25.55,20400.0,12.9214,12.9214,12.9063,12.9164,20400.0
2006-12-19 11:55:00,25.55,25.55,25.53,25.54,57300.0,12.9164,12.9164,12.9063,12.9113,57300.0
2006-12-19 12:00:00,25.54,25.55,25.52,25.52,45900.0,12.9113,12.9164,12.9012,12.9012,45900.0
2006-12-19 12:05:00,25.53,25.54,25.51,25.51,44000.0,12.9063,12.9113,12.8962,12.8962,44000.0
2006-12-19 12:10:00,25.51,25.52,25.5,25.51,23500.0,12.8962,12.9012,12.8911,12.8962,23500.0
2006-12-19 12:15:00,25.5,25.51,25.47,25.5,50800.0,12.8911,12.8962,12.8759,12.8911,50800.0
2006-12-19 12:20:00,25.5,25.53,25.48,25.49,47000.0,12.8911,12.9063,12.881,12.886,47000.0
2006-12-19 12:25:00,25.48,25.5,25.48,25.49,27400.0,12.881,12.8911,12.881,12.886,27400.0
2006-12-19 12:30:00,25.49,25.51,25.47,25.47,56500.0,12.886,12.8962,12.8759,12.8759,56500.0
2006-12-19 12:35:00,25.47,25.48,25.43,25.44,105300.0,12.8759,12.881,12.8557,12.8608,105300.0
2006-12-19 12:40:00,25.43,25.44,25.41,25.42,56100.0,12.8557,12.8608,12.8456,12.8507,56100.0
2006-12-19 12:45:00,25.41,25.42,25.38,25.4,57500.0,12.8456,12.8507,12.8304,12.8406,57500.0
2006-12-19 12:50:00,25.4,25.45,25.39,25.42,59600.0,12.8406,12.8658,12.8355,12.8507,59600.0
2006-12-19 12:55:00,25.43,25.44,25.41,25.42,51500.0,12.8557,12.8608,12.8456,12.8507,51500.0
2006-12-19 13:00:00,25.43,25.47,25.43,25.46,56900.0,12.8557,12.8759,12.8557,12.8709,56900.0
2006-12-19 13:05:00,25.47,25.48,25.45,25.47,33500.0,12.8759,12.881,12.8658,12.8759,33500.0
2006-12-19 13:10:00,25.46,25.49,25.45,25.48,27800.0,12.8709,12.886,12.8658,12.881,27800.0
2006-12-19 13:15:00,25.48,25.49,25.42,25.44,38100.0,12.881,12.886,12.8507,12.8608,38100.0
2006-12-19 13:20:00,25.44,25.47,25.43,25.47,54700.0,12.8608,12.8759,12.8557,12.8759,54700.0
2006-12-19 13:25:00,25.47,25.48,25.44,25.47,70000.0,12.8759,12.881,12.8608,12.8759,70000.0
2006-12-19 13:30:00,25.47,25.48,25.44,25.46,59000.0,12.8759,12.881,12.8608,12.8709,59000.0
2006-12-19 13:35:00,25.46,25.5,25.46,25.49,185500.0,12.8709,12.8911,12.8709,12.886,185500.0
2006-12-19 13:40:00,25.5,25.5,25.49,25.5,81000.0,12.8911,12.8911,12.886,12.8911,81000.0
2006-12-19 13:45:00,25.49,25.51,25.49,25.49,69100.0,12.886,12.8962,12.886,12.886,69100.0
2006-12-19 13:50:00,25.49,25.5,25.49,25.5,55200.0,12.886,12.8911,12.886,12.8911,55200.0
2006-12-19 13:55:00,25.5,25.5,25.49,25.5,43400.0,12.8911,12.8911,12.886,12.8911,43400.0
2006-12-19 14:00:00,25.5,25.63,25.49,25.63,176900.0,12.8911,12.9568,12.886,12.9568,176900.0
2006-12-19 14:05:00,25.63,25.65,25.63,25.64,141200.0,12.9568,12.9669,12.9568,12.9619,141200.0
2006-12-19 14:10:00,25.64,25.64,25.61,25.61,76300.0,12.9619,12.9619,12.9467,12.9467,76300.0
2006-12-19 14:15:00,25.61,25.62,25.59,25.59,44700.0,12.9467,12.9518,12.9366,12.9366,44700.0
2006-12-19 14:20:00,25.59,25.61,25.57,25.59,78000.0,12.9366,12.9467,12.9265,12.9366,78000.0
2006-12-19 14:25:00,25.58,25.6,25.58,25.6,53600.0,12.9315,12.9417,12.9315,12.9417,53600.0
2006-12-19 14:30:00,25.59,25.6,25.58,25.6,71200.0,12.9366,12.9417,12.9315,12.9417,71200.0
2006-12-19 14:35:00,25.6,25.61,25.59,25.59,75600.0,12.9417,12.9467,12.9366,12.9366,75600.0
2006-12-19 14:40:00,25.6,25.6,25.58,25.59,57400.0,12.9417,12.9417,12.9315,12.9366,57400.0
2006-12-19 14:45:00,25.6,25.6,25.57,25.58,40300.0,12.9417,12.9417,12.9265,12.9315,40300.0
2006-12-19 14:50:00,25.59,25.6,25.58,25.59,35900.0,12.9366,12.9417,12.9315,12.9366,35900.0
2006-12-19 14:55:00,25.6,25.6,25.58,25.58,57200.0,12.9417,12.9417,12.9315,12.9315,57200.0
2006-12-19 15:00:00,25.58,25.59,25.57,25.57,67200.0,12.9315,12.9366,12.9265,12.9265,67200.0
2006-12-19 15:05:00,25.58,25.6,25.57,25.6,56200.0,12.9315,12.9417,12.9265,12.9417,56200.0
2006-12-19 15:10:00,25.59,25.63,25.59,25.62,127800.0,12.9366,12.9568,12.9366,12.9518,127800.0
2006-12-19 15:15:00,25.62,25.66,25.61,25.66,137800.0,12.9518,12.972,12.9467,12.972,137800.0
2006-12-19 15:20:00,25.66,25.66,25.6,25.61,53400.0,12.972,12.972,12.9417,12.9467,53400.0
2006-12-19 15:25:00,25.6,25.63,25.59,25.59,63500.0,12.9417,12.9568,12.9366,12.9366,63500.0
2006-12-19 15:30:00,25.59,25.6,25.57,25.57,45300.0,12.9366,12.9417,12.9265,12.9265,45300.0
2006-12-19 15:35:00,25.58,25.59,25.56,25.57,49300.0,12.9315,12.9366,12.9214,12.9265,49300.0
2006-12-19 15:40:00,25.58,25.61,25.57,25.59,129600.0,12.9315,12.9467,12.9265,12.9366,129600.0
2006-12-19 15:45:00,25.59,25.6,25.57,25.59,120700.0,12.9366,12.9417,12.9265,12.9366,120700.0
2006-12-19 15:50:00,25.6,25.65,25.59,25.61,186600.0,12.9417,12.9669,12.9366,12.9467,186600.0
2006-12-19 15:55:00,25.61,25.67,25.61,25.66,315900.0,12.9467,12.977,12.9467,12.972,315900.0
2006-12-20 09:30:00,25.62,25.68,25.57,25.68,101500.0,12.9518,12.9821,12.9265,12.9821,101500.0
2006-12-20 09:35:00,25.68,25.78,25.66,25.74,114900.0,12.9821,13.0327,12.972,13.0124,114900.0
2006-12-20 09:40:00,25.73,25.76,25.72,25.72,53300.0,13.0074,13.0225,13.0023,13.0023,53300.0
2006-12-20 09:45:00,25.73,25.76,25.69,25.7,98200.0,13.0074,13.0225,12.9872,12.9922,98200.0
2006-12-20 09:50:00,25.7,25.75,25.68,25.75,128500.0,12.9922,13.0175,12.9821,13.0175,128500.0
2006-12-20 09:55:00,25.74,25.89,25.74,25.85,146300.0,13.0124,13.0883,13.0124,13.068,146300.0
2006-12-20 10:00:00,25.86,25.86,25.82,25.83,34400.0,13.0731,13.0731,13.0529,13.0579,34400.0
2006-12-20 10:05:00,25.83,25.85,25.78,25.79,108000.0,13.0579,13.068,13.0327,13.0377,108000.0
2006-12-20 10:10:00,25.79,25.81,25.78,25.81,51800.0,13.0377,13.0478,13.0327,13.0478,51800.0
2006-12-20 10:15:00,25.81,25.82,25.77,25.79,115300.0,13.0478,13.0529,13.0276,13.0377,115300.0
2006-12-20 10:20:00,25.79,25.85,25.79,25.83,54700.0,13.0377,13.068,13.0377,13.0579,54700.0
2006-12-20 10:25:00,25.82,25.83,25.77,25.82,72800.0,13.0529,13.0579,13.0276,13.0529,72800.0
2006-12-20 10:30:00,25.81,25.83,25.78,25.8,139200.0,13.0478,13.0579,13.0327,13.0428,139200.0
2006-12-20 10:35:00,25.8,25.81,25.73,25.77,86300.0,13.0428,13.0478,13.0074,13.0276,86300.0
2006-12-20 10:40:00,25.76,25.8,25.75,25.78,176200.0,13.0225,13.0428,13.0175,13.0327,176200.0
2006-12-20 10:45:00,25.78,25.83,25.76,25.82,82900.0,13.0327,13.0579,13.0225,13.0529,82900.0
2006-12-20 10:50:00,25.81,25.82,25.79,25.8,51500.0,13.0478,13.0529,13.0377,13.0428,51500.0
2006-12-20 10:55:00,25.79,25.8,25.79,25.8,17700.0,13.0377,13.0428,13.0377,13.0428,17700.0
2006-12-20 11:00:00,25.8,25.8,25.76,25.77,49400.0,13.0428,13.0428,13.0225,13.0276,49400.0
2006-12-20 11:05:00,25.78,25.8,25.73,25.73,61600.0,13.0327,13.0428,13.0074,13.0074,61600.0
2006-12-20 11:10:00,25.73,25.74,25.71,25.71,36300.0,13.0074,13.0124,12.9973,12.9973,36300.0
2006-12-20 11:15:00,25.71,25.72,25.69,25.71,57200.0,12.9973,13.0023,12.9872,12.9973,57200.0
2006-12-20 11:20:00,25.71,25.71,25.7,25.71,20700.0,12.9973,12.9973,12.9922,12.9973,20700.0
2006-12-20 11:25:00,25.71,25.71,25.64,25.64,133000.0,12.9973,12.9973,12.9619,12.9619,133000.0
2006-12-20 11:30:00,25.65,25.68,25.64,25.66,92400.0,12.9669,12.9821,12.9619,12.972,92400.0
2006-12-20 11:35:00,25.66,25.69,25.66,25.69,54700.0,12.972,12.9872,12.972,12.9872,54700.0
2006-12-20 11:40:00,25.69,25.74,25.69,25.73,114300.0,12.9872,13.0124,12.9872,13.0074,114300.0
2006-12-20 11:45:00,25.73,25.74,25.71,25.71,54600.0,13.0074,13.0124,12.9973,12.9973,54600.0
2006-12-20 11:50:00,25.71,25.77,25.7,25.77,63300.0,12.9973,13.0276,12.9922,13.0276,63300.0
2006-12-20 11:55:00,25.77,25.79,25.76,25.77,38600.0,13.0276,13.0377,13.0225,13.0276,38600.0
2006-12-20 12:00:00,25.77,25.78,25.76,25.78,29800.0,13.0276,13.0327,13.0225,13.0327,29800.0
2006-12-20 12:05:00,25.78,25.79,25.76,25.77,26800.0,13.0327,13.0377,13.0225,13.0276,26800.0
2006-12-20 12:10:00,25.76,25.77,25.74,25.76,36600.0,13.0225,13.0276,13.0124,13.0225,36600.0
2006-12-20 12:15:00,25.76,25.76,25.75,25.76,18900.0,13.0225,13.0225,13.0175,13.0225,18900.0
2006-12-20 12:20:00,25.75,25.76,25.73,25.76,59600.0,13.0175,13.0225,13.0074,13.0225,59600.0
2006-12-20 12:25:00,25.75,25.76,25.74,25.74,38900.0,13.0175,13.0225,13.0124,13.0124,38900.0
2006-12-20 12:30:00,25.75,25.76,25.72,25.74,133200.0,13.0175,13.0225,13.0023,13.0124,133200.0
2006-12-20 12:35:00,25.74,25.74,25.71,25.71,18600.0,13.0124,13.0124,12.9973,12.9973,18600.0
2006-12-20 12:40:00,25.72,25.72,25.7,25.7,17800.0,13.0023,13.0023,12.9922,12.9922,17800.0
2006-12-20 12:45:00,25.7,25.71,25.68,25.69,31200.0,12.9922,12.9973,12.9821,12.9872,31200.0
2006-12-20 12:50:00,25.68,25.71,25.68,25.71,37600.0,12.9821,12.9973,12.9821,12.9973,37600.0
2006-12-20 12:55:00,25.71,25.73,25.71,25.73,18400.0,12.9973,13.0074,12.9973,13.0074,18400.0
2006-12-20 13:00:00,25.73,25.76,25.72,25.76,40400.0,13.0074,13.0225,13.0023,13.0225,40400.0
2006-12-20 13:05:00,25.76,25.76,25.74,25.74,14600.0,13.0225,13.0225,13.0124,13.0124,14600.0
2006-12-20 13:10:00,25.74,25.75,25.71,25.72,31400.0,13.0124,13.0175,12.9973,13.0023,31400.0
2006-12-20 13:15:00,25.71,25.72,25.71,25.72,8700.0,12.9973,13.0023,12.9973,13.0023,8700.0
2006-12-20 13:20:00,25.72,25.72,25.71,25.71,9700.0,13.0023,13.0023,12.9973,12.9973,9700.0
2006-12-20 13:25:00,25.72,25.72,25.69,25.7,116600.0,13.0023,13.0023,12.9872,12.9922,116600.0
2006-12-20 13:30:00,25.7,25.71,25.69,25.7,47600.0,12.9922,12.9973,12.9872,12.9922,47600.0
2006-12-20 13:35:00,25.7,25.73,25.7,25.73,48300.0,12.9922,13.0074,12.9922,13.0074,48300.0
2006-12-20 13:40:00,25.73,25.74,25.72,25.73,23300.0,13.0074,13.0124,13.0023,13.0074,23300.0
2006-12-20 13:45:00,25.74,25.76,25.72,25.75,81700.0,13.0124,13.0225,13.0023,13.0175,81700.0
2006-12-20 13:50:00,25.75,25.76,25.73,25.76,177000.0,13.0175,13.0225,13.0074,13.0225,177000.0
2006-12-20 13:55:00,25.75,25.76,25.75,25.75,18300.0,13.0175,13.0225,13.0175,13.0175,18300.0
2006-12-20 14:00:00,25.76,25.77,25.75,25.77,64400.0,13.0225,13.0276,13.0175,13.0276,64400.0
2006-12-20 14:05:00,25.77,25.77,25.73,25.75,55700.0,13.0276,13.0276,13.0074,13.0175,55700.0
2006-12-20 14:10:00,25.75,25.78,25.74,25.76,54500.0,13.0175,13.0327,13.0124,13.0225,54500.0
2006-12-20 14:15:00,25.76,25.77,25.74,25.75,68400.0,13.0225,13.0276,13.0124,13.0175,68400.0
2006-12-20 14:20:00,25.75,25.78,25.74,25.75,133700.0,13.0175,13.0327,13.0124,13.0175,133700.0
2006-12-20 14:25:00,25.75,25.78,25.75,25.77,51200.0,13.0175,13.0327,13.0175,13.0276,51200.0
2006-12-20 14:30:00,25.78,25.79,25.76,25.77,77100.0,13.0327,13.0377,13.0225,13.0276,77100.0
2006-12-20 14:35:00,25.77,25.78,25.76,25.77,31000.0,13.0276,13.0327,13.0225,13.0276,31000.0
2006-12-20 14:40:00,25.78,25.82,25.77,25.81,84100.0,13.0327,13.0529,13.0276,13.0478,84100.0
2006-12-20 14:45:00,25.81,25.85,25.81,25.82,68400.0,13.0478,13.068,13.0478,13.0529,68400.0
2006-12-20 14:50:00,25.83,25.83,25.77,25.78,96700.0,13.0579,13.0579,13.0276,13.0327,96700.0
2006-12-20 14:55:00,25.78,25.79,25.78,25.78,42000.0,13.0327,13.0377,13.0327,13.0327,42000.0
2006-12-20 15:00:00,25.78,25.79,25.75,25.75,48100.0,13.0327,13.0377,13.0175,13.0175,48100.0
2006-12-20 15:05:00,25.75,25.76,25.75,25.76,38900.0,13.0175,13.0225,13.0175,13.0225,38900.0
2006-12-20 15:10:00,25.76,25.76,25.75,25.76,46600.0,13.0225,13.0225,13.0175,13.0225,46600.0
2006-12-20 15:15:00,25.76,25.77,25.75,25.77,30600.0,13.0225,13.0276,13.0175,13.0276,30600.0
2006-12-20 15:20:00,25.76,25.76,25.75,25.76,32600.0,13.0225,13.0225,13.0175,13.0225,32600.0
2006-12-20 15:25:00,25.75,25.76,25.75,25.76,25400.0,13.0175,13.0225,13.0175,13.0225,25400.0
2006-12-20 15:30:00,25.75,25.76,25.75,25.75,49200.0,13.0175,13.0225,13.0175,13.0175,49200.0
2006-12-20 15:35:00,25.76,25.77,25.75,25.77,39200.0,13.0225,13.0276,13.0175,13.0276,39200.0
2006-12-20 15:40:00,25.77,25.77,25.76,25.76,26800.0,13.0276,13.0276,13.0225,13.0225,26800.0
2006-12-20 15:45:00,25.76,25.77,25.75,25.75,65700.0,13.0225,13.0276,13.0175,13.0175,65700.0
2006-12-20 15:50:00,25.75,25.81,25.73,25.74,231300.0,13.0175,13.0478,13.0074,13.0124,231300.0
2006-12-20 15:55:00,25.73,25.79,25.72,25.78,220500.0,13.0074,13.0377,13.0023,13.0327,220500.0
2006-12-21 09:30:00,25.67,25.78,25.6,25.63,118400.0,12.977,13.0327,12.9417,12.9568,118400.0
2006-12-21 09:35:00,25.63,25.71,25.58,25.67,86000.0,12.9568,12.9973,12.9315,12.977,86000.0
2006-12-21 09:40:00,25.69,25.78,25.64,25.71,83600.0,12.9872,13.0327,12.9619,12.9973,83600.0
2006-12-21 09:45:00,25.71,25.87,25.71,25.86,161400.0,12.9973,13.0782,12.9973,13.0731,161400.0
2006-12-21 09:50:00,25.86,25.95,25.85,25.92,239200.0,13.0731,13.1186,13.068,13.1034,239200.0
2006-12-21 09:55:00,25.93,25.96,25.88,25.94,95800.0,13.1085,13.1236,13.0832,13.1135,95800.0
2006-12-21 10:00:00,25.94,25.98,25.93,25.98,82100.0,13.1135,13.1338,13.1085,13.1338,82100.0
2006-12-21 10:05:00,25.97,25.98,25.94,25.96,111000.0,13.1287,13.1338,13.1135,13.1236,111000.0
2006-12-21 10:10:00,25.95,25.96,25.93,25.94,32300.0,13.1186,13.1236,13.1085,13.1135,32300.0
2006-12-21 10:15:00,25.93,25.94,25.88,25.89,180500.0,13.1085,13.1135,13.0832,13.0883,180500.0
2006-12-21 10:20:00,25.89,25.91,25.88,25.89,66600.0,13.0883,13.0984,13.0832,13.0883,66600.0
2006-12-21 10:25:00,25.9,25.92,25.89,25.92,133600.0,13.0933,13.1034,13.0883,13.1034,133600.0
2006-12-21 10:30:00,25.92,25.93,25.89,25.91,143700.0,13.1034,13.1085,13.0883,13.0984,143700.0
2006-12-21 10:35:00,25.91,25.93,25.9,25.93,64100.0,13.0984,13.1085,13.0933,13.1085,64100.0
2006-12-21 10:40:00,25.93,25.95,25.92,25.94,40800.0,13.1085,13.1186,13.1034,13.1135,40800.0
2006-12-21 10:45:00,25.94,25.94,25.93,25.94,20200.0,13.1135,13.1135,13.1085,13.1135,20200.0
2006-12-21 10:50:00,25.93,25.94,25.93,25.94,20300.0,13.1085,13.1135,13.1085,13.1135,20300.0
2006-12-21 10:55:00,25.94,25.94,25.91,25.91,36000.0,13.1135,13.1135,13.0984,13.0984,36000.0
2006-12-21 11:00:00,25.91,25.92,25.9,25.92,39500.0,13.0984,13.1034,13.0933,13.1034,39500.0
2006-12-21 11:05:00,25.91,25.94,25.91,25.93,65000.0,13.0984,13.1135,13.0984,13.1085,65000.0
2006-12-21 11:10:00,25.93,25.97,25.93,25.97,92500.0,13.1085,13.1287,13.1085,13.1287,92500.0
2006-12-21 11:15:00,25.95,25.98,25.95,25.97,73700.0,13.1186,13.1338,13.1186,13.1287,73700.0
2006-12-21 11:20:00,25.96,25.98,25.95,25.95,45600.0,13.1236,13.1338,13.1186,13.1186,45600.0
2006-12-21 11:25:00,25.95,25.99,25.95,25.98,82000.0,13.1186,13.1388,13.1186,13.1338,82000.0
2006-12-21 11:30:00,25.97,25.98,25.92,25.95,75000.0,13.1287,13.1338,13.1034,13.1186,75000.0
2006-12-21 11:35:00,25.95,25.99,25.95,25.99,58400.0,13.1186,13.1388,13.1186,13.1388,58400.0
2006-12-21 11:40:00,25.97,25.99,25.97,25.97,80700.0,13.1287,13.1388,13.1287,13.1287,80700.0
2006-12-21 11:45:00,25.98,25.98,25.96,25.97,69800.0,13.1338,13.1338,13.1236,13.1287,69800.0
2006-12-21 11:50:00,25.96,25.98,25.96,25.96,49600.0,13.1236,13.1338,13.1236,13.1236,49600.0
2006-12-21 11:55:00,25.97,25.97,25.95,25.95,26500.0,13.1287,13.1287,13.1186,13.1186,26500.0
2006-12-21 12:00:00,25.95,25.96,25.9,25.9,88200.0,13.1186,13.1236,13.0933,13.0933,88200.0
2006-12-21 12:05:00,25.9,25.95,25.89,25.94,62500.0,13.0933,13.1186,13.0883,13.1135,62500.0
2006-12-21 12:10:00,25.94,25.95,25.93,25.93,46500.0,13.1135,13.1186,13.1085,13.1085,46500.0
2006-12-21 12:15:00,25.93,25.94,25.84,25.86,76800.0,13.1085,13.1135,13.063,13.0731,76800.0
2006-12-21 12:20:00,25.86,25.9,25.86,25.89,53700.0,13.0731,13.0933,13.0731,13.0883,53700.0
2006-12-21 12:25:00,25.9,25.95,25.9,25.94,64400.0,13.0933,13.1186,13.0933,13.1135,64400.0
2006-12-21 12:30:00,25.94,25.94,25.87,25.9,33800.0,13.1135,13.1135,13.0782,13.0933,33800.0
2006-12-21 12:35:00,25.9,25.92,25.88,25.91,84200.0,13.0933,13.1034,13.0832,13.0984,84200.0
2006-12-21 12:40:00,25.91,25.91,25.88,25.88,46600.0,13.0984,13.0984,13.0832,13.0832,46600.0
2006-12-21 12:45:00,25.89,25.91,25.88,25.9,23300.0,13.0883,13.0984,13.0832,13.0933,23300.0
2006-12-21 12:50:00,25.91,25.91,25.9,25.9,18300.0,13.0984,13.0984,13.0933,13.0933,18300.0
2006-12-21 12:55:00,25.91,25.91,25.9,25.91,18600.0,13.0984,13.0984,13.0933,13.0984,18600.0
2006-12-21 13:00:00,25.9,25.9,25.85,25.86,53800.0,13.0933,13.0933,13.068,13.0731,53800.0
2006-12-21 13:05:00,25.86,25.88,25.85,25.88,33900.0,13.0731,13.0832,13.068,13.0832,33900.0
2006-12-21 13:10:00,25.88,25.92,25.88,25.92,51600.0,13.0832,13.1034,13.0832,13.1034,51600.0
2006-12-21 13:15:00,25.91,25.92,25.9,25.91,31600.0,13.0984,13.1034,13.0933,13.0984,31600.0
2006-12-21 13:20:00,25.91,25.95,25.91,25.95,65200.0,13.0984,13.1186,13.0984,13.1186,65200.0
2006-12-21 13:25:00,25.95,25.97,25.93,25.94,74000.0,13.1186,13.1287,13.1085,13.1135,74000.0
2006-12-21 13:30:00,25.94,25.97,25.93,25.95,85300.0,13.1135,13.1287,13.1085,13.1186,85300.0
2006-12-21 13:35:00,25.96,25.96,25.94,25.96,48400.0,13.1236,13.1236,13.1135,13.1236,48400.0
2006-12-21 13:40:00,25.95,25.97,25.92,25.92,44200.0,13.1186,13.1287,13.1034,13.1034,44200.0
2006-12-21 13:45:00,25.93,25.93,25.9,25.92,30300.0,13.1085,13.1085,13.0933,13.1034,30300.0
2006-12-21 13:50:00,25.92,25.92,25.89,25.89,23000.0,13.1034,13.1034,13.0883,13.0883,23000.0
2006-12-21 13:55:00,25.89,25.9,25.87,25.87,21300.0,13.0883,13.0933,13.0782,13.0782,21300.0
2006-12-21 14:00:00,25.87,25.88,25.85,25.85,23800.0,13.0782,13.0832,13.068,13.068,23800.0
2006-12-21 14:05:00,25.86,25.86,25.84,25.85,17500.0,13.0731,13.0731,13.063,13.068,17500.0
2006-12-21 14:10:00,25.85,25.86,25.84,25.85,45200.0,13.068,13.0731,13.063,13.068,45200.0
2006-12-21 14:15:00,25.85,25.86,25.84,25.85,52500.0,13.068,13.0731,13.063,13.068,52500.0
2006-12-21 14:20:00,25.86,25.87,25.85,25.87,44800.0,13.0731,13.0782,13.068,13.0782,44800.0
2006-12-21 14:25:00,25.86,25.91,25.86,25.9,181600.0,13.0731,13.0984,13.0731,13.0933,181600.0
2006-12-21 14:30:00,25.91,25.93,25.89,25.91,182400.0,13.0984,13.1085,13.0883,13.0984,182400.0
2006-12-21 14:35:00,25.91,25.96,25.91,25.96,147500.0,13.0984,13.1236,13.0984,13.1236,147500.0
2006-12-21 14:40:00,25.96,26.02,25.95,25.98,462500.0,13.1236,13.154,13.1186,13.1338,462500.0
2006-12-21 14:45:00,25.98,26.02,25.98,26.0,119500.0,13.1338,13.154,13.1338,13.1439,119500.0
2006-12-21 14:50:00,26.01,26.01,26.0,26.0,50300.0,13.1489,13.1489,13.1439,13.1439,50300.0
2006-12-21 14:55:00,26.01,26.01,25.97,25.97,164600.0,13.1489,13.1489,13.1287,13.1287,164600.0
2006-12-21 15:00:00,25.98,26.01,25.98,25.98,72300.0,13.1338,13.1489,13.1338,13.1338,72300.0
2006-12-21 15:05:00,25.98,25.99,25.98,25.99,40000.0,13.1338,13.1388,13.1338,13.1388,40000.0
2006-12-21 15:10:00,25.98,26.0,25.98,26.0,117400.0,13.1338,13.1439,13.1338,13.1439,117400.0
2006-12-21 15:15:00,25.99,26.0,25.99,26.0,147000.0,13.1388,13.1439,13.1388,13.1439,147000.0
2006-12-21 15:20:00,26.0,26.01,25.99,26.0,130700.0,13.1439,13.1489,13.1388,13.1439,130700.0
2006-12-21 15:25:00,26.0,26.01,25.99,26.01,164200.0,13.1439,13.1489,13.1388,13.1489,164200.0
2006-12-21 15:30:00,26.0,26.01,26.0,26.01,53500.0,13.1439,13.1489,13.1439,13.1489,53500.0
2006-12-21 15:35:00,26.01,26.01,26.0,26.01,164600.0,13.1489,13.1489,13.1439,13.1489,164600.0
2006-12-21 15:40:00,26.01,26.01,26.0,26.0,60600.0,13.1489,13.1489,13.1439,13.1439,60600.0
2006-12-21 15:45:00,26.0,26.01,26.0,26.0,113800.0,13.1439,13.1489,13.1439,13.1439,113800.0
2006-12-21 15:50:00,26.01,26.06,26.0,26.06,485200.0,13.1489,13.1742,13.1439,13.1742,485200.0
2006-12-21 15:55:00,26.06,26.09,26.04,26.06,238900.0,13.1742,13.1894,13.1641,13.1742,238900.0
2006-12-22 09:30:00,25.92,26.06,25.87,25.91,102200.0,13.1034,13.1742,13.0782,13.0984,102200.0
2006-12-22 09:35:00,25.91,25.97,25.9,25.97,37500.0,13.0984,13.1287,13.0933,13.1287,37500.0
2006-12-22 09:40:00,25.97,25.98,25.91,25.95,71700.0,13.1287,13.1338,13.0984,13.1186,71700.0
2006-12-22 09:45:00,25.96,25.96,25.75,25.8,197000.0,13.1236,13.1236,13.0175,13.0428,197000.0
2006-12-22 09:50:00,25.81,25.86,25.8,25.82,156700.0,13.0478,13.0731,13.0428,13.0529,156700.0
2006-12-22 09:55:00,25.83,25.84,25.8,25.83,86100.0,13.0579,13.063,13.0428,13.0579,86100.0
2006-12-22 10:00:00,25.83,25.96,25.82,25.95,153900.0,13.0579,13.1236,13.0529,13.1186,153900.0
2006-12-22 10:05:00,25.95,26.01,25.95,26.0,124700.0,13.1186,13.1489,13.1186,13.1439,124700.0
2006-12-22 10:10:00,26.0,26.02,25.97,25.98,77800.0,13.1439,13.154,13.1287,13.1338,77800.0
2006-12-22 10:15:00,25.98,26.02,25.96,26.01,65000.0,13.1338,13.154,13.1236,13.1489,65000.0
2006-12-22 10:20:00,26.02,26.07,25.99,26.03,93400.0,13.154,13.1793,13.1388,13.159,93400.0
2006-12-22 10:25:00,26.02,26.08,25.99,26.08,107200.0,13.154,13.1843,13.1388,13.1843,107200.0
2006-12-22 10:30:00,26.08,26.1,26.04,26.09,75100.0,13.1843,13.1944,13.1641,13.1894,75100.0
2006-12-22 10:35:00,26.08,26.09,26.06,26.06,69100.0,13.1843,13.1894,13.1742,13.1742,69100.0
2006-12-22 10:40:00,26.06,26.11,26.01,26.08,91700.0,13.1742,13.1995,13.1489,13.1843,91700.0
2006-12-22 10:45:00,26.08,26.09,26.02,26.02,28700.0,13.1843,13.1894,13.154,13.154,28700.0
2006-12-22 10:50:00,26.02,26.03,26.02,26.02,14100.0,13.154,13.159,13.154,13.154,14100.0
2006-12-22 10:55:00,26.02,26.07,26.02,26.06,76300.0,13.154,13.1793,13.154,13.1742,76300.0
2006-12-22 11:00:00,26.05,26.06,26.04,26.05,29200.0,13.1691,13.1742,13.1641,13.1691,29200.0
2006-12-22 11:05:00,26.05,26.06,25.99,26.04,78500.0,13.1691,13.1742,13.1388,13.1641,78500.0
2006-12-22 11:10:00,26.04,26.04,25.97,26.0,76600.0,13.1641,13.1641,13.1287,13.1439,76600.0
2006-12-22 11:15:00,26.0,26.02,25.99,26.01,55500.0,13.1439,13.154,13.1388,13.1489,55500.0
2006-12-22 11:20:00,26.02,26.02,26.0,26.0,107100.0,13.154,13.154,13.1439,13.1439,107100.0
2006-12-22 11:25:00,26.0,26.02,25.98,26.01,68700.0,13.1439,13.154,13.1338,13.1489,68700.0
2006-12-22 11:30:00,26.01,26.01,25.96,26.0,74200.0,13.1489,13.1489,13.1236,13.1439,74200.0
2006-12-22 11:35:00,26.0,26.0,25.99,25.99,143700.0,13.1439,13.1439,13.1388,13.1388,143700.0
2006-12-22 11:40:00,26.0,26.0,25.95,26.0,101900.0,13.1439,13.1439,13.1186,13.1439,101900.0
2006-12-22 11:45:00,25.99,26.01,25.94,25.94,73600.0,13.1388,13.1489,13.1135,13.1135,73600.0
2006-12-22 11:50:00,25.95,26.01,25.94,26.01,87100.0,13.1186,13.1489,13.1135,13.1489,87100.0
2006-12-22 11:55:00,26.0,26.02,25.99,26.0,39700.0,13.1439,13.154,13.1388,13.1439,39700.0
2006-12-22 12:00:00,26.0,26.01,26.0,26.0,41700.0,13.1439,13.1489,13.1439,13.1439,41700.0
2006-12-22 12:05:00,26.0,26.04,26.0,26.04,32700.0,13.1439,13.1641,13.1439,13.1641,32700.0
2006-12-22 12:10:00,26.03,26.03,26.01,26.01,23600.0,13.159,13.159,13.1489,13.1489,23600.0
2006-12-22 12:15:00,26.01,26.02,26.01,26.01,31100.0,13.1489,13.154,13.1489,13.1489,31100.0
2006-12-22 12:20:00,26.02,26.02,26.01,26.01,16600.0,13.154,13.154,13.1489,13.1489,16600.0
2006-12-22 12:25:00,26.02,26.03,26.01,26.02,31400.0,13.154,13.159,13.1489,13.154,31400.0
2006-12-22 12:30:00,26.02,26.02,25.95,25.97,78300.0,13.154,13.154,13.1186,13.1287,78300.0
2006-12-22 12:35:00,25.96,26.02,25.96,25.99,216300.0,13.1236,13.154,13.1236,13.1388,216300.0
2006-12-22 12:40:00,25.99,26.0,25.96,25.96,50400.0,13.1388,13.1439,13.1236,13.1236,50400.0
2006-12-22 12:45:00,25.97,25.97,25.93,25.95,50200.0,13.1287,13.1287,13.1085,13.1186,50200.0
2006-12-22 12:50:00,25.96,25.96,25.93,25.93,19400.0,13.1236,13.1236,13.1085,13.1085,19400.0
2006-12-22 12:55:00,25.94,25.94,25.92,25.92,18900.0,13.1135,13.1135,13.1034,13.1034,18900.0
2006-12-22 13:00:00,25.93,25.95,25.92,25.95,46600.0,13.1085,13.1186,13.1034,13.1186,46600.0
2006-12-22 13:05:00,25.95,26.01,25.94,25.99,119200.0,13.1186,13.1489,13.1135,13.1388,119200.0
2006-12-22 13:10:00,26.0,26.01,25.99,25.99,31700.0,13.1439,13.1489,13.1388,13.1388,31700.0
2006-12-22 13:15:00,26.0,26.02,25.99,26.01,29800.0,13.1439,13.154,13.1388,13.1489,29800.0
2006-12-22 13:20:00,26.0,26.01,25.97,25.97,47700.0,13.1439,13.1489,13.1287,13.1287,47700.0
2006-12-22 13:25:00,25.98,26.01,25.96,25.97,54700.0,13.1338,13.1489,13.1236,13.1287,54700.0
2006-12-22 13:30:00,25.98,26.01,25.97,25.99,43600.0,13.1338,13.1489,13.1287,13.1388,43600.0
2006-12-22 13:35:00,26.0,26.01,25.99,26.0,27900.0,13.1439,13.1489,13.1388,13.1439,27900.0
2006-12-22 13:40:00,26.01,26.01,25.99,25.99,13800.0,13.1489,13.1489,13.1388,13.1388,13800.0
2006-12-22 13:45:00,26.0,26.01,25.99,26.0,43000.0,13.1439,13.1489,13.1388,13.1439,43000.0
2006-12-22 13:50:00,26.0,26.02,25.99,26.02,41700.0,13.1439,13.154,13.1388,13.154,41700.0
2006-12-22 13:55:00,26.01,26.03,26.0,26.01,21900.0,13.1489,13.159,13.1439,13.1489,21900.0
2006-12-22 14:00:00,26.01,26.02,25.99,26.0,23100.0,13.1489,13.154,13.1388,13.1439,23100.0
2006-12-22 14:05:00,26.0,26.01,25.98,26.0,35800.0,13.1439,13.1489,13.1338,13.1439,35800.0
2006-12-22 14:10:00,26.0,26.01,25.99,26.0,36500.0,13.1439,13.1489,13.1388,13.1439,36500.0
2006-12-22 14:15:00,26.0,26.01,25.99,25.99,26200.0,13.1439,13.1489,13.1388,13.1388,26200.0
2006-12-22 14:20:00,25.99,26.02,25.99,26.0,38900.0,13.1388,13.154,13.1388,13.1439,38900.0
2006-12-22 14:25:00,26.0,26.01,25.98,26.0,59900.0,13.1439,13.1489,13.1338,13.1439,59900.0
2006-12-22 14:30:00,26.0,26.01,25.99,26.0,23800.0,13.1439,13.1489,13.1388,13.1439,23800.0
2006-12-22 14:35:00,26.01,26.01,25.99,26.0,36800.0,13.1489,13.1489,13.1388,13.1439,36800.0
2006-12-22 14:40:00,26.01,26.01,26.0,26.01,19400.0,13.1489,13.1489,13.1439,13.1489,19400.0
2006-12-22 14:45:00,26.01,26.01,25.99,25.99,31400.0,13.1489,13.1489,13.1388,13.1388,31400.0
2006-12-22 14:50:00,25.99,26.0,25.99,25.99,25200.0,13.1388,13.1439,13.1388,13.1388,25200.0
2006-12-22 14:55:00,25.99,26.01,25.99,26.0,45300.0,13.1388,13.1489,13.1388,13.1439,45300.0
2006-12-22 15:00:00,25.99,26.01,25.99,26.01,37300.0,13.1388,13.1489,13.1388,13.1489,37300.0
2006-12-22 15:05:00,26.01,26.02,26.0,26.01,48000.0,13.1489,13.154,13.1439,13.1489,48000.0
2006-12-22 15:10:00,26.02,26.04,26.01,26.03,38500.0,13.154,13.1641,13.1489,13.159,38500.0
2006-12-22 15:15:00,26.03,26.04,26.01,26.01,26200.0,13.159,13.1641,13.1489,13.1489,26200.0
2006-12-22 15:20:00,26.01,26.02,26.0,26.01,41300.0,13.1489,13.154,13.1439,13.1489,41300.0
2006-12-22 15:25:00,26.0,26.01,26.0,26.0,32600.0,13.1439,13.1489,13.1439,13.1439,32600.0
2006-12-22 15:30:00,26.01,26.01,26.0,26.01,40700.0,13.1489,13.1489,13.1439,13.1489,40700.0
2006-12-22 15:35:00,26.0,26.03,26.0,26.02,59200.0,13.1439,13.159,13.1439,13.154,59200.0
2006-12-22 15:40:00,26.03,26.03,26.02,26.03,74900.0,13.159,13.159,13.154,13.159,74900.0
2006-12-22 15:45:00,26.03,26.03,26.02,26.02,62600.0,13.159,13.159,13.154,13.154,62600.0
2006-12-22 15:50:00,26.02,26.03,25.99,26.01,114200.0,13.154,13.159,13.1388,13.1489,114200.0
2006-12-22 15:55:00,26.0,26.03,25.99,26.02,154500.0,13.1439,13.159,13.1388,13.154,154500.0
2006-12-26 09:30:00,25.98,26.04,25.95,26.03,78900.0,13.1338,13.1641,13.1186,13.159,78900.0
2006-12-26 09:35:00,26.02,26.02,25.98,25.99,38400.0,13.154,13.154,13.1338,13.1388,38400.0
2006-12-26 09:40:00,25.99,26.03,25.98,26.02,56700.0,13.1388,13.159,13.1338,13.154,56700.0
2006-12-26 09:45:00,26.03,26.03,26.01,26.02,22600.0,13.159,13.159,13.1489,13.154,22600.0
2006-12-26 09:50:00,26.02,26.04,26.02,26.03,20700.0,13.154,13.1641,13.154,13.159,20700.0
2006-12-26 09:55:00,26.02,26.05,26.02,26.03,32100.0,13.154,13.1691,13.154,13.159,32100.0
2006-12-26 10:00:00,26.03,26.04,26.01,26.01,23000.0,13.159,13.1641,13.1489,13.1489,23000.0
2006-12-26 10:05:00,26.02,26.03,26.01,26.01,21500.0,13.154,13.159,13.1489,13.1489,21500.0
2006-12-26 10:10:00,26.02,26.02,26.01,26.02,12900.0,13.154,13.154,13.1489,13.154,12900.0
2006-12-26 10:15:00,26.02,26.02,26.01,26.01,23900.0,13.154,13.154,13.1489,13.1489,23900.0
2006-12-26 10:20:00,26.01,26.02,26.01,26.02,41200.0,13.1489,13.154,13.1489,13.154,41200.0
2006-12-26 10:25:00,26.02,26.02,26.01,26.02,13600.0,13.154,13.154,13.1489,13.154,13600.0
2006-12-26 10:30:00,26.02,26.02,26.01,26.01,42900.0,13.154,13.154,13.1489,13.1489,42900.0
2006-12-26 10:35:00,26.02,26.02,26.0,26.0,46400.0,13.154,13.154,13.1439,13.1439,46400.0
2006-12-26 10:40:00,26.0,26.01,25.98,25.99,31100.0,13.1439,13.1489,13.1338,13.1388,31100.0
2006-12-26 10:45:00,25.99,25.99,25.98,25.99,22700.0,13.1388,13.1388,13.1338,13.1388,22700.0
2006-12-26 10:50:00,25.99,26.0,25.99,26.0,19700.0,13.1388,13.1439,13.1388,13.1439,19700.0
2006-12-26 10:55:00,25.99,26.14,25.98,25.98,19700.0,13.1388,13.2146,13.1338,13.1338,19700.0
2006-12-26 11:00:00,25.98,25.99,25.98,25.98,31200.0,13.1338,13.1388,13.1338,13.1338,31200.0
2006-12-26 11:05:00,25.99,25.99,25.98,25.99,18100.0,13.1388,13.1388,13.1338,13.1388,18100.0
2006-12-26 11:10:00,25.98,26.0,25.98,26.0,27200.0,13.1338,13.1439,13.1338,13.1439,27200.0
2006-12-26 11:15:00,26.0,26.01,25.99,25.99,11400.0,13.1439,13.1489,13.1388,13.1388,11400.0
2006-12-26 11:20:00,26.0,26.0,25.98,25.98,20600.0,13.1439,13.1439,13.1338,13.1338,20600.0
2006-12-26 11:25:00,25.99,26.01,25.98,26.01,53300.0,13.1388,13.1489,13.1338,13.1489,53300.0
2006-12-26 11:30:00,26.01,26.01,25.99,26.0,51600.0,13.1489,13.1489,13.1388,13.1439,51600.0
2006-12-26 11:35:00,26.0,26.01,25.99,26.01,66000.0,13.1439,13.1489,13.1388,13.1489,66000.0
2006-12-26 11:40:00,26.0,26.01,26.0,26.0,17000.0,13.1439,13.1489,13.1439,13.1439,17000.0
2006-12-26 11:45:00,26.01,26.01,25.99,25.99,112900.0,13.1489,13.1489,13.1388,13.1388,112900.0
2006-12-26 11:50:00,25.99,26.0,25.99,25.99,13900.0,13.1388,13.1439,13.1388,13.1388,13900.0
2006-12-26 11:55:00,26.0,26.0,25.99,25.99,6700.0,13.1439,13.1439,13.1388,13.1388,6700.0
2006-12-26 12:00:00,25.99,26.0,25.99,25.99,15300.0,13.1388,13.1439,13.1388,13.1388,15300.0
2006-12-26 12:05:00,25.99,26.0,25.99,25.99,28300.0,13.1388,13.1439,13.1388,13.1388,28300.0
2006-12-26 12:10:00,25.99,26.0,25.99,25.99,34500.0,13.1388,13.1439,13.1388,13.1388,34500.0
2006-12-26 12:15:00,26.0,26.0,25.99,25.99,14900.0,13.1439,13.1439,13.1388,13.1388,14900.0
2006-12-26 12:20:00,25.99,26.0,25.99,26.0,12500.0,13.1388,13.1439,13.1388,13.1439,12500.0
2006-12-26 12:25:00,25.99,26.0,25.99,25.99,18300.0,13.1388,13.1439,13.1388,13.1388,18300.0
2006-12-26 12:30:00,25.99,26.0,25.98,26.0,86300.0,13.1388,13.1439,13.1338,13.1439,86300.0
2006-12-26 12:35:00,26.0,26.0,25.97,25.98,73500.0,13.1439,13.1439,13.1287,13.1338,73500.0
2006-12-26 12:40:00,25.98,26.0,25.97,25.97,92300.0,13.1338,13.1439,13.1287,13.1287,92300.0
2006-12-26 12:45:00,25.98,25.98,25.97,25.97,19500.0,13.1338,13.1338,13.1287,13.1287,19500.0
2006-12-26 12:50:00,25.98,25.98,25.97,25.97,28000.0,13.1338,13.1338,13.1287,13.1287,28000.0
2006-12-26 12:55:00,25.98,25.98,25.97,25.97,33500.0,13.1338,13.1338,13.1287,13.1287,33500.0
2006-12-26 13:00:00,25.97,25.97,25.95,25.96,16900.0,13.1287,13.1287,13.1186,13.1236,16900.0
2006-12-26 13:05:00,25.95,25.97,25.94,25.96,53500.0,13.1186,13.1287,13.1135,13.1236,53500.0
2006-12-26 13:10:00,25.96,25.97,25.96,25.96,23800.0,13.1236,13.1287,13.1236,13.1236,23800.0
2006-12-26 13:15:00,25.96,26.0,25.95,25.98,194300.0,13.1236,13.1439,13.1186,13.1338,194300.0
2006-12-26 13:20:00,25.98,25.98,25.96,25.96,9700.0,13.1338,13.1338,13.1236,13.1236,9700.0
2006-12-26 13:25:00,25.97,25.97,25.96,25.96,16800.0,13.1287,13.1287,13.1236,13.1236,16800.0
2006-12-26 13:30:00,25.96,25.98,25.96,25.98,29700.0,13.1236,13.1338,13.1236,13.1338,29700.0
2006-12-26 13:35:00,25.98,26.01,25.97,26.01,152600.0,13.1338,13.1489,13.1287,13.1489,152600.0
2006-12-26 13:40:00,26.01,26.01,26.0,26.0,78600.0,13.1489,13.1489,13.1439,13.1439,78600.0
2006-12-26 13:45:00,26.0,26.01,26.0,26.0,70300.0,13.1439,13.1489,13.1439,13.1439,70300.0
2006-12-26 13:50:00,26.0,26.01,26.0,26.0,68100.0,13.1439,13.1489,13.1439,13.1439,68100.0
2006-12-26 13:55:00,26.01,26.01,26.0,26.01,11500.0,13.1489,13.1489,13.1439,13.1489,11500.0
2006-12-26 14:00:00,26.01,26.02,26.0,26.01,40300.0,13.1489,13.154,13.1439,13.1489,40300.0
2006-12-26 14:05:00,26.0,26.01,25.99,26.0,25900.0,13.1439,13.1489,13.1388,13.1439,25900.0
2006-12-26 14:10:00,26.0,26.01,25.99,26.0,25000.0,13.1439,13.1489,13.1388,13.1439,25000.0
2006-12-26 14:15:00,26.0,26.01,25.99,26.0,36100.0,13.1439,13.1489,13.1388,13.1439,36100.0
2006-12-26 14:20:00,26.0,26.01,26.0,26.0,20900.0,13.1439,13.1489,13.1439,13.1439,20900.0
2006-12-26 14:25:00,26.0,26.01,26.0,26.01,23000.0,13.1439,13.1489,13.1439,13.1489,23000.0
2006-12-26 14:30:00,26.01,26.01,26.0,26.01,29100.0,13.1489,13.1489,13.1439,13.1489,29100.0
2006-12-26 14:35:00,26.0,26.01,26.0,26.0,8800.0,13.1439,13.1489,13.1439,13.1439,8800.0
2006-12-26 14:40:00,26.01,26.01,26.0,26.01,34200.0,13.1489,13.1489,13.1439,13.1489,34200.0
2006-12-26 14:45:00,26.01,26.03,26.0,26.02,111500.0,13.1489,13.159,13.1439,13.154,111500.0
2006-12-26 14:50:00,26.01,26.03,26.0,26.01,34200.0,13.1489,13.159,13.1439,13.1489,34200.0
2006-12-26 14:55:00,26.01,26.02,26.0,26.02,51800.0,13.1489,13.154,13.1439,13.154,51800.0
2006-12-26 15:00:00,26.01,26.03,26.01,26.03,20800.0,13.1489,13.159,13.1489,13.159,20800.0
2006-12-26 15:05:00,26.02,26.03,26.02,26.02,21400.0,13.154,13.159,13.154,13.154,21400.0
2006-12-26 15:10:00,26.02,26.03,26.02,26.03,16500.0,13.154,13.159,13.154,13.159,16500.0
2006-12-26 15:15:00,26.02,26.03,26.02,26.03,93500.0,13.154,13.159,13.154,13.159,93500.0
2006-12-26 15:20:00,26.03,26.04,26.02,26.04,48000.0,13.159,13.1641,13.154,13.1641,48000.0
2006-12-26 15:25:00,26.04,26.07,26.03,26.07,80400.0,13.1641,13.1793,13.159,13.1793,80400.0
2006-12-26 15:30:00,26.06,26.07,26.05,26.05,37400.0,13.1742,13.1793,13.1691,13.1691,37400.0
2006-12-26 15:35:00,26.05,26.06,26.05,26.06,41500.0,13.1691,13.1742,13.1691,13.1742,41500.0
2006-12-26 15:40:00,26.06,26.06,26.04,26.05,112000.0,13.1742,13.1742,13.1641,13.1691,112000.0
2006-12-26 15:45:00,26.06,26.07,26.05,26.05,102100.0,13.1742,13.1793,13.1691,13.1691,102100.0
2006-12-26 15:50:00,26.05,26.08,26.05,26.07,106100.0,13.1691,13.1843,13.1691,13.1793,106100.0
2006-12-26 15:55:00,26.06,26.08,26.06,26.06,109800.0,13.1742,13.1843,13.1742,13.1742,109800.0
2006-12-27 09:35:00,26.15,26.2,26.09,26.19,172600.0,13.2197,13.245,13.1894,13.2399,172600.0
2006-12-27 09:40:00,26.19,26.24,26.16,26.19,75000.0,13.2399,13.2652,13.2248,13.2399,75000.0
2006-12-27 09:45:00,26.2,26.23,26.18,26.21,101900.0,13.245,13.2601,13.2349,13.25,101900.0
2006-12-27 09:50:00,26.21,26.26,26.2,26.26,85800.0,13.25,13.2753,13.245,13.2753,85800.0
2006-12-27 09:55:00,26.26,26.31,26.24,26.31,101400.0,13.2753,13.3006,13.2652,13.3006,101400.0
2006-12-27 10:00:00,26.31,26.31,26.23,26.23,138900.0,13.3006,13.3006,13.2601,13.2601,138900.0
2006-12-27 10:05:00,26.24,26.27,26.22,26.27,144200.0,13.2652,13.2804,13.2551,13.2804,144200.0
2006-12-27 10:10:00,26.26,26.27,26.22,26.22,276700.0,13.2753,13.2804,13.2551,13.2551,276700.0
2006-12-27 10:15:00,26.21,26.22,26.13,26.13,67200.0,13.25,13.2551,13.2096,13.2096,67200.0
2006-12-27 10:20:00,26.13,26.2,26.12,26.19,113900.0,13.2096,13.245,13.2045,13.2399,113900.0
2006-12-27 10:25:00,26.2,26.21,26.19,26.21,61800.0,13.245,13.25,13.2399,13.25,61800.0
2006-12-27 10:30:00,26.2,26.21,26.19,26.2,20700.0,13.245,13.25,13.2399,13.245,20700.0
2006-12-27 10:35:00,26.21,26.21,26.18,26.19,24000.0,13.25,13.25,13.2349,13.2399,24000.0
2006-12-27 10:40:00,26.18,26.21,26.18,26.21,55200.0,13.2349,13.25,13.2349,13.25,55200.0
2006-12-27 10:45:00,26.21,26.21,26.19,26.19,43600.0,13.25,13.25,13.2399,13.2399,43600.0
2006-12-27 10:50:00,26.2,26.22,26.19,26.21,48700.0,13.245,13.2551,13.2399,13.25,48700.0
2006-12-27 10:55:00,26.21,26.24,26.18,26.23,104600.0,13.25,13.2652,13.2349,13.2601,104600.0
2006-12-27 11:00:00,26.24,26.28,26.24,26.27,58700.0,13.2652,13.2854,13.2652,13.2804,58700.0
2006-12-27 11:05:00,26.27,26.3,26.27,26.3,79200.0,13.2804,13.2955,13.2804,13.2955,79200.0
2006-12-27 11:10:00,26.3,26.31,26.3,26.31,29800.0,13.2955,13.3006,13.2955,13.3006,29800.0
2006-12-27 11:15:00,26.3,26.31,26.3,26.3,32200.0,13.2955,13.3006,13.2955,13.2955,32200.0
2006-12-27 11:20:00,26.3,26.31,26.3,26.31,87600.0,13.2955,13.3006,13.2955,13.3006,87600.0
2006-12-27 11:25:00,26.31,26.32,26.31,26.31,29000.0,13.3006,13.3056,13.3006,13.3006,29000.0
2006-12-27 11:30:00,26.31,26.32,26.3,26.31,56700.0,13.3006,13.3056,13.2955,13.3006,56700.0
2006-12-27 11:35:00,26.3,26.33,26.3,26.32,105400.0,13.2955,13.3107,13.2955,13.3056,105400.0
2006-12-27 11:40:00,26.32,26.36,26.31,26.35,117200.0,13.3056,13.3259,13.3006,13.3208,117200.0
2006-12-27 11:45:00,26.36,26.37,26.35,26.36,78500.0,13.3259,13.3309,13.3208,13.3259,78500.0
2006-12-27 11:50:00,26.36,26.37,26.34,26.34,39500.0,13.3259,13.3309,13.3158,13.3158,39500.0
2006-12-27 11:55:00,26.34,26.35,26.34,26.34,17400.0,13.3158,13.3208,13.3158,13.3158,17400.0
2006-12-27 12:00:00,26.35,26.35,26.32,26.33,42100.0,13.3208,13.3208,13.3056,13.3107,42100.0
2006-12-27 12:05:00,26.32,26.33,26.31,26.32,61700.0,13.3056,13.3107,13.3006,13.3056,61700.0
2006-12-27 12:10:00,26.32,26.32,26.31,26.32,35100.0,13.3056,13.3056,13.3006,13.3056,35100.0
2006-12-27 12:15:00,26.32,26.33,26.31,26.33,135100.0,13.3056,13.3107,13.3006,13.3107,135100.0
2006-12-27 12:20:00,26.33,26.33,26.32,26.33,13600.0,13.3107,13.3107,13.3056,13.3107,13600.0
2006-12-27 12:25:00,26.33,26.33,26.28,26.3,217700.0,13.3107,13.3107,13.2854,13.2955,217700.0
2006-12-27 12:30:00,26.29,26.31,26.29,26.3,26300.0,13.2905,13.3006,13.2905,13.2955,26300.0
2006-12-27 12:35:00,26.3,26.32,26.29,26.31,61500.0,13.2955,13.3056,13.2905,13.3006,61500.0
2006-12-27 12:40:00,26.32,26.34,26.32,26.33,33800.0,13.3056,13.3158,13.3056,13.3107,33800.0
2006-12-27 12:45:00,26.33,26.34,26.32,26.34,29000.0,13.3107,13.3158,13.3056,13.3158,29000.0
2006-12-27 12:50:00,26.34,26.34,26.32,26.33,64200.0,13.3158,13.3158,13.3056,13.3107,64200.0
2006-12-27 12:55:00,26.32,26.33,26.31,26.32,22400.0,13.3056,13.3107,13.3006,13.3056,22400.0
2006-12-27 13:00:00,26.32,26.32,26.31,26.31,22400.0,13.3056,13.3056,13.3006,13.3006,22400.0
2006-12-27 13:05:00,26.32,26.32,26.3,26.31,17500.0,13.3056,13.3056,13.2955,13.3006,17500.0
2006-12-27 13:10:00,26.3,26.31,26.3,26.31,16500.0,13.2955,13.3006,13.2955,13.3006,16500.0
2006-12-27 13:15:00,26.31,26.35,26.3,26.34,79500.0,13.3006,13.3208,13.2955,13.3158,79500.0
2006-12-27 13:20:00,26.34,26.34,26.32,26.32,27700.0,13.3158,13.3158,13.3056,13.3056,27700.0
2006-12-27 13:25:00,26.32,26.33,26.31,26.32,26900.0,13.3056,13.3107,13.3006,13.3056,26900.0
2006-12-27 13:30:00,26.31,26.32,26.31,26.32,8200.0,13.3006,13.3056,13.3006,13.3056,8200.0
2006-12-27 13:35:00,26.32,26.32,26.31,26.31,58500.0,13.3056,13.3056,13.3006,13.3006,58500.0
2006-12-27 13:40:00,26.31,26.33,26.31,26.32,37400.0,13.3006,13.3107,13.3006,13.3056,37400.0
2006-12-27 13:45:00,26.32,26.33,26.31,26.32,29500.0,13.3056,13.3107,13.3006,13.3056,29500.0
2006-12-27 13:50:00,26.33,26.33,26.32,26.32,12500.0,13.3107,13.3107,13.3056,13.3056,12500.0
2006-12-27 13:55:00,26.33,26.33,26.31,26.33,44600.0,13.3107,13.3107,13.3006,13.3107,44600.0
2006-12-27 14:00:00,26.33,26.34,26.32,26.32,48800.0,13.3107,13.3158,13.3056,13.3056,48800.0
2006-12-27 14:05:00,26.33,26.33,26.31,26.31,17700.0,13.3107,13.3107,13.3006,13.3006,17700.0
2006-12-27 14:10:00,26.32,26.34,26.31,26.33,66200.0,13.3056,13.3158,13.3006,13.3107,66200.0
2006-12-27 14:15:00,26.33,26.35,26.33,26.35,22200.0,13.3107,13.3208,13.3107,13.3208,22200.0
2006-12-27 14:20:00,26.34,26.35,26.34,26.34,16000.0,13.3158,13.3208,13.3158,13.3158,16000.0
2006-12-27 14:25:00,26.35,26.35,26.34,26.35,23600.0,13.3208,13.3208,13.3158,13.3208,23600.0
2006-12-27 14:30:00,26.34,26.35,26.34,26.34,27700.0,13.3158,13.3208,13.3158,13.3158,27700.0
2006-12-27 14:35:00,26.35,26.35,26.34,26.35,37400.0,13.3208,13.3208,13.3158,13.3208,37400.0
2006-12-27 14:40:00,26.35,26.35,26.34,26.35,39600.0,13.3208,13.3208,13.3158,13.3208,39600.0
2006-12-27 14:45:00,26.35,26.35,26.34,26.34,49900.0,13.3208,13.3208,13.3158,13.3158,49900.0
2006-12-27 14:50:00,26.35,26.35,26.34,26.34,34500.0,13.3208,13.3208,13.3158,13.3158,34500.0
2006-12-27 14:55:00,26.35,26.35,26.34,26.34,28500.0,13.3208,13.3208,13.3158,13.3158,28500.0
2006-12-27 15:00:00,26.35,26.35,26.34,26.34,27700.0,13.3208,13.3208,13.3158,13.3158,27700.0
2006-12-27 15:05:00,26.35,26.36,26.34,26.35,60500.0,13.3208,13.3259,13.3158,13.3208,60500.0
2006-12-27 15:10:00,26.35,26.36,26.35,26.35,51500.0,13.3208,13.3259,13.3208,13.3208,51500.0
2006-12-27 15:15:00,26.35,26.36,26.35,26.35,41600.0,13.3208,13.3259,13.3208,13.3208,41600.0
2006-12-27 15:20:00,26.36,26.36,26.35,26.36,63000.0,13.3259,13.3259,13.3208,13.3259,63000.0
2006-12-27 15:25:00,26.36,26.36,26.34,26.35,139900.0,13.3259,13.3259,13.3158,13.3208,139900.0
2006-12-27 15:30:00,26.35,26.35,26.31,26.32,97700.0,13.3208,13.3208,13.3006,13.3056,97700.0
2006-12-27 15:35:00,26.32,26.32,26.31,26.32,62900.0,13.3056,13.3056,13.3006,13.3056,62900.0
2006-12-27 15:40:00,26.32,26.32,26.31,26.31,133100.0,13.3056,13.3056,13.3006,13.3006,133100.0
2006-12-27 15:45:00,26.32,26.32,26.31,26.32,69900.0,13.3056,13.3056,13.3006,13.3056,69900.0
2006-12-27 15:50:00,26.32,26.33,26.31,26.32,150800.0,13.3056,13.3107,13.3006,13.3056,150800.0
2006-12-27 15:55:00,26.32,26.33,26.29,26.3,195200.0,13.3056,13.3107,13.2905,13.2955,195200.0
2006-12-28 09:30:00,26.3,26.35,26.25,26.31,135100.0,13.2955,13.3208,13.2703,13.3006,135100.0
2006-12-28 09:35:00,26.31,26.31,26.3,26.31,37100.0,13.3006,13.3006,13.2955,13.3006,37100.0
2006-12-28 09:40:00,26.3,26.31,26.26,26.31,155100.0,13.2955,13.3006,13.2753,13.3006,155100.0
2006-12-28 09:45:00,26.31,26.32,26.29,26.31,93400.0,13.3006,13.3056,13.2905,13.3006,93400.0
2006-12-28 09:50:00,26.31,26.31,26.25,26.25,63100.0,13.3006,13.3006,13.2703,13.2703,63100.0
2006-12-28 09:55:00,26.26,26.27,26.21,26.27,212300.0,13.2753,13.2804,13.25,13.2804,212300.0
2006-12-28 10:00:00,26.27,26.31,26.24,26.29,97900.0,13.2804,13.3006,13.2652,13.2905,97900.0
2006-12-28 10:05:00,26.3,26.35,26.29,26.33,119300.0,13.2955,13.3208,13.2905,13.3107,119300.0
2006-12-28 10:10:00,26.33,26.34,26.31,26.31,39300.0,13.3107,13.3158,13.3006,13.3006,39300.0
2006-12-28 10:15:00,26.32,26.35,26.31,26.35,58200.0,13.3056,13.3208,13.3006,13.3208,58200.0
2006-12-28 10:20:00,26.34,26.39,26.33,26.38,103700.0,13.3158,13.341,13.3107,13.336,103700.0
2006-12-28 10:25:00,26.38,26.39,26.34,26.36,75600.0,13.336,13.341,13.3158,13.3259,75600.0
2006-12-28 10:30:00,26.35,26.37,26.35,26.35,43500.0,13.3208,13.3309,13.3208,13.3208,43500.0
2006-12-28 10:35:00,26.36,26.36,26.35,26.36,42800.0,13.3259,13.3259,13.3208,13.3259,42800.0
2006-12-28 10:40:00,26.35,26.37,26.35,26.36,34700.0,13.3208,13.3309,13.3208,13.3259,34700.0
2006-12-28 10:45:00,26.36,26.36,26.35,26.35,11300.0,13.3259,13.3259,13.3208,13.3208,11300.0
2006-12-28 10:50:00,26.35,26.39,26.35,26.37,141200.0,13.3208,13.341,13.3208,13.3309,141200.0
2006-12-28 10:55:00,26.37,26.41,26.37,26.39,121200.0,13.3309,13.3511,13.3309,13.341,121200.0
2006-12-28 11:00:00,26.39,26.4,26.38,26.39,51900.0,13.341,13.3461,13.336,13.341,51900.0
2006-12-28 11:05:00,26.4,26.4,26.37,26.4,132600.0,13.3461,13.3461,13.3309,13.3461,132600.0
2006-12-28 11:10:00,26.4,26.4,26.36,26.36,61600.0,13.3461,13.3461,13.3259,13.3259,61600.0
2006-12-28 11:15:00,26.37,26.39,26.36,26.36,115200.0,13.3309,13.341,13.3259,13.3259,115200.0
2006-12-28 11:20:00,26.37,26.38,26.36,26.37,37800.0,13.3309,13.336,13.3259,13.3309,37800.0
2006-12-28 11:25:00,26.36,26.39,26.36,26.39,115200.0,13.3259,13.341,13.3259,13.341,115200.0
2006-12-28 11:30:00,26.39,26.4,26.35,26.36,87600.0,13.341,13.3461,13.3208,13.3259,87600.0
2006-12-28 11:35:00,26.35,26.37,26.34,26.35,68800.0,13.3208,13.3309,13.3158,13.3208,68800.0
2006-12-28 11:40:00,26.35,26.36,26.34,26.36,39900.0,13.3208,13.3259,13.3158,13.3259,39900.0
2006-12-28 11:45:00,26.35,26.4,26.35,26.4,84800.0,13.3208,13.3461,13.3208,13.3461,84800.0
2006-12-28 11:50:00,26.4,26.4,26.37,26.39,47300.0,13.3461,13.3461,13.3309,13.341,47300.0
2006-12-28 11:55:00,26.38,26.39,26.37,26.38,80600.0,13.336,13.341,13.3309,13.336,80600.0
2006-12-28 12:00:00,26.38,26.39,26.37,26.38,42000.0,13.336,13.341,13.3309,13.336,42000.0
2006-12-28 12:05:00,26.38,26.39,26.36,26.37,53200.0,13.336,13.341,13.3259,13.3309,53200.0
2006-12-28 12:10:00,26.36,26.37,26.35,26.36,55300.0,13.3259,13.3309,13.3208,13.3259,55300.0
2006-12-28 12:15:00,26.36,26.37,26.35,26.36,72800.0,13.3259,13.3309,13.3208,13.3259,72800.0
2006-12-28 12:20:00,26.36,26.37,26.36,26.37,18500.0,13.3259,13.3309,13.3259,13.3309,18500.0
2006-12-28 12:25:00,26.36,26.38,26.36,26.38,42600.0,13.3259,13.336,13.3259,13.336,42600.0
2006-12-28 12:30:00,26.38,26.38,26.36,26.36,56100.0,13.336,13.336,13.3259,13.3259,56100.0
2006-12-28 12:35:00,26.37,26.4,26.36,26.39,45800.0,13.3309,13.3461,13.3259,13.341,45800.0
2006-12-28 12:40:00,26.38,26.4,26.38,26.38,59400.0,13.336,13.3461,13.336,13.336,59400.0
2006-12-28 12:45:00,26.38,26.39,26.38,26.38,10600.0,13.336,13.341,13.336,13.336,10600.0
2006-12-28 12:50:00,26.38,26.39,26.38,26.39,39600.0,13.336,13.341,13.336,13.341,39600.0
2006-12-28 12:55:00,26.38,26.38,26.37,26.37,14500.0,13.336,13.336,13.3309,13.3309,14500.0
2006-12-28 13:00:00,26.37,26.38,26.36,26.36,22500.0,13.3309,13.336,13.3259,13.3259,22500.0
2006-12-28 13:05:00,26.36,26.37,26.36,26.36,8500.0,13.3259,13.3309,13.3259,13.3259,8500.0
2006-12-28 13:10:00,26.37,26.38,26.36,26.37,81800.0,13.3309,13.336,13.3259,13.3309,81800.0
2006-12-28 13:15:00,26.37,26.37,26.36,26.36,17100.0,13.3309,13.3309,13.3259,13.3259,17100.0
2006-12-28 13:20:00,26.37,26.37,26.36,26.37,10400.0,13.3309,13.3309,13.3259,13.3309,10400.0
2006-12-28 13:25:00,26.37,26.37,26.36,26.36,17000.0,13.3309,13.3309,13.3259,13.3259,17000.0
2006-12-28 13:30:00,26.37,26.41,26.36,26.4,115000.0,13.3309,13.3511,13.3259,13.3461,115000.0
2006-12-28 13:35:00,26.4,26.41,26.39,26.39,59300.0,13.3461,13.3511,13.341,13.341,59300.0
2006-12-28 13:40:00,26.4,26.4,26.39,26.39,11700.0,13.3461,13.3461,13.341,13.341,11700.0
2006-12-28 13:45:00,26.4,26.4,26.38,26.39,8000.0,13.3461,13.3461,13.336,13.341,8000.0
2006-12-28 13:50:00,26.39,26.39,26.36,26.37,33500.0,13.341,13.341,13.3259,13.3309,33500.0
2006-12-28 13:55:00,26.37,26.37,26.36,26.37,4800.0,13.3309,13.3309,13.3259,13.3309,4800.0
2006-12-28 14:00:00,26.36,26.37,26.36,26.37,11200.0,13.3259,13.3309,13.3259,13.3309,11200.0
2006-12-28 14:05:00,26.36,26.37,26.36,26.37,14000.0,13.3259,13.3309,13.3259,13.3309,14000.0
2006-12-28 14:10:00,26.37,26.37,26.35,26.36,37100.0,13.3309,13.3309,13.3208,13.3259,37100.0
2006-12-28 14:15:00,26.36,26.39,26.35,26.37,63800.0,13.3259,13.341,13.3208,13.3309,63800.0
2006-12-28 14:20:00,26.37,26.38,26.35,26.36,24800.0,13.3309,13.336,13.3208,13.3259,24800.0
2006-12-28 14:25:00,26.36,26.38,26.35,26.37,77300.0,13.3259,13.336,13.3208,13.3309,77300.0
2006-12-28 14:30:00,26.38,26.38,26.37,26.38,10100.0,13.336,13.336,13.3309,13.336,10100.0
2006-12-28 14:35:00,26.37,26.39,26.37,26.38,68000.0,13.3309,13.341,13.3309,13.336,68000.0
2006-12-28 14:40:00,26.37,26.38,26.37,26.38,15600.0,13.3309,13.336,13.3309,13.336,15600.0
2006-12-28 14:45:00,26.38,26.38,26.37,26.37,19300.0,13.336,13.336,13.3309,13.3309,19300.0
2006-12-28 14:50:00,26.37,26.38,26.37,26.38,27600.0,13.3309,13.336,13.3309,13.336,27600.0
2006-12-28 14:55:00,26.38,26.38,26.37,26.38,58000.0,13.336,13.336,13.3309,13.336,58000.0
2006-12-28 15:00:00,26.38,26.39,26.37,26.38,124200.0,13.336,13.341,13.3309,13.336,124200.0
2006-12-28 15:05:00,26.38,26.38,26.37,26.37,21700.0,13.336,13.336,13.3309,13.3309,21700.0
2006-12-28 15:10:00,26.37,26.38,26.37,26.37,21200.0,13.3309,13.336,13.3309,13.3309,21200.0
2006-12-28 15:15:00,26.37,26.38,26.37,26.38,27700.0,13.3309,13.336,13.3309,13.336,27700.0
2006-12-28 15:20:00,26.38,26.38,26.35,26.35,81000.0,13.336,13.336,13.3208,13.3208,81000.0
2006-12-28 15:25:00,26.35,26.36,26.35,26.35,26800.0,13.3208,13.3259,13.3208,13.3208,26800.0
2006-12-28 15:30:00,26.35,26.36,26.35,26.35,39900.0,13.3208,13.3259,13.3208,13.3208,39900.0
2006-12-28 15:35:00,26.35,26.36,26.34,26.34,18900.0,13.3208,13.3259,13.3158,13.3158,18900.0
2006-12-28 15:40:00,26.34,26.35,26.34,26.35,57000.0,13.3158,13.3208,13.3158,13.3208,57000.0
2006-12-28 15:45:00,26.34,26.35,26.33,26.33,103700.0,13.3158,13.3208,13.3107,13.3107,103700.0
2006-12-28 15:50:00,26.34,26.34,26.32,26.33,37900.0,13.3158,13.3158,13.3056,13.3107,37900.0
2006-12-28 15:55:00,26.33,26.33,26.31,26.32,161300.0,13.3107,13.3107,13.3006,13.3056,161300.0
2006-12-29 09:30:00,26.25,26.35,26.25,26.33,129200.0,13.2703,13.3208,13.2703,13.3107,129200.0
2006-12-29 09:35:00,26.33,26.33,26.27,26.28,57100.0,13.3107,13.3107,13.2804,13.2854,57100.0
2006-12-29 09:40:00,26.29,26.29,26.27,26.28,22900.0,13.2905,13.2905,13.2804,13.2854,22900.0
2006-12-29 09:45:00,26.28,26.29,26.25,26.25,40800.0,13.2854,13.2905,13.2703,13.2703,40800.0
2006-12-29 09:50:00,26.25,26.25,26.2,26.21,74000.0,13.2703,13.2703,13.245,13.25,74000.0
2006-12-29 09:55:00,26.21,26.23,26.17,26.17,46500.0,13.25,13.2601,13.2298,13.2298,46500.0
2006-12-29 10:00:00,26.18,26.25,26.17,26.23,97200.0,13.2349,13.2703,13.2298,13.2601,97200.0
2006-12-29 10:05:00,26.22,26.25,26.2,26.21,90900.0,13.2551,13.2703,13.245,13.25,90900.0
2006-12-29 10:10:00,26.2,26.22,26.2,26.22,35200.0,13.245,13.2551,13.245,13.2551,35200.0
2006-12-29 10:15:00,26.21,26.23,26.19,26.22,163500.0,13.25,13.2601,13.2399,13.2551,163500.0
2006-12-29 10:20:00,26.22,26.24,26.21,26.22,44500.0,13.2551,13.2652,13.25,13.2551,44500.0
2006-12-29 10:25:00,26.22,26.23,26.21,26.22,46500.0,13.2551,13.2601,13.25,13.2551,46500.0
2006-12-29 10:30:00,26.22,26.23,26.21,26.22,77800.0,13.2551,13.2601,13.25,13.2551,77800.0
2006-12-29 10:35:00,26.22,26.23,26.19,26.21,151100.0,13.2551,13.2601,13.2399,13.25,151100.0
2006-12-29 10:40:00,26.21,26.21,26.18,26.19,30900.0,13.25,13.25,13.2349,13.2399,30900.0
2006-12-29 10:45:00,26.19,26.19,26.18,26.19,23700.0,13.2399,13.2399,13.2349,13.2399,23700.0
2006-12-29 10:50:00,26.18,26.19,26.18,26.18,30000.0,13.2349,13.2399,13.2349,13.2349,30000.0
2006-12-29 10:55:00,26.18,26.2,26.18,26.19,33100.0,13.2349,13.245,13.2349,13.2399,33100.0
2006-12-29 11:00:00,26.19,26.2,26.18,26.2,40600.0,13.2399,13.245,13.2349,13.245,40600.0
2006-12-29 11:05:00,26.2,26.21,26.19,26.2,98700.0,13.245,13.25,13.2399,13.245,98700.0
2006-12-29 11:10:00,26.2,26.23,26.2,26.21,234800.0,13.245,13.2601,13.245,13.25,234800.0
2006-12-29 11:15:00,26.21,26.21,26.19,26.2,46700.0,13.25,13.25,13.2399,13.245,46700.0
2006-12-29 11:20:00,26.2,26.21,26.19,26.2,70500.0,13.245,13.25,13.2399,13.245,70500.0
2006-12-29 11:25:00,26.2,26.21,26.19,26.19,53700.0,13.245,13.25,13.2399,13.2399,53700.0
2006-12-29 11:30:00,26.2,26.2,26.19,26.19,32900.0,13.245,13.245,13.2399,13.2399,32900.0
2006-12-29 11:35:00,26.19,26.21,26.19,26.2,58100.0,13.2399,13.25,13.2399,13.245,58100.0
2006-12-29 11:40:00,26.2,26.21,26.19,26.2,79000.0,13.245,13.25,13.2399,13.245,79000.0
2006-12-29 11:45:00,26.2,26.21,26.2,26.2,16200.0,13.245,13.25,13.245,13.245,16200.0
2006-12-29 11:50:00,26.2,26.21,26.18,26.19,44400.0,13.245,13.25,13.2349,13.2399,44400.0
2006-12-29 11:55:00,26.2,26.2,26.18,26.19,86100.0,13.245,13.245,13.2349,13.2399,86100.0
2006-12-29 12:00:00,26.19,26.2,26.18,26.19,133300.0,13.2399,13.245,13.2349,13.2399,133300.0
2006-12-29 12:05:00,26.2,26.2,26.19,26.19,34200.0,13.245,13.245,13.2399,13.2399,34200.0
2006-12-29 12:10:00,26.2,26.2,26.19,26.2,18000.0,13.245,13.245,13.2399,13.245,18000.0
2006-12-29 12:15:00,26.19,26.19,26.18,26.19,74800.0,13.2399,13.2399,13.2349,13.2399,74800.0
2006-12-29 12:20:00,26.19,26.19,26.18,26.19,62600.0,13.2399,13.2399,13.2349,13.2399,62600.0
2006-12-29 12:25:00,26.19,26.19,26.18,26.19,46400.0,13.2399,13.2399,13.2349,13.2399,46400.0
2006-12-29 12:30:00,26.18,26.19,26.18,26.18,14800.0,13.2349,13.2399,13.2349,13.2349,14800.0
2006-12-29 12:35:00,26.18,26.2,26.18,26.19,107500.0,13.2349,13.245,13.2349,13.2399,107500.0
2006-12-29 12:40:00,26.2,26.2,26.19,26.2,17500.0,13.245,13.245,13.2399,13.245,17500.0
2006-12-29 12:45:00,26.19,26.2,26.17,26.2,132800.0,13.2399,13.245,13.2298,13.245,132800.0
2006-12-29 12:50:00,26.19,26.2,26.17,26.18,36800.0,13.2399,13.245,13.2298,13.2349,36800.0
2006-12-29 12:55:00,26.18,26.2,26.17,26.19,107100.0,13.2349,13.245,13.2298,13.2399,107100.0
2006-12-29 13:00:00,26.19,26.2,26.19,26.2,14500.0,13.2399,13.245,13.2399,13.245,14500.0
2006-12-29 13:05:00,26.19,26.23,26.19,26.22,107400.0,13.2399,13.2601,13.2399,13.2551,107400.0
2006-12-29 13:10:00,26.23,26.23,26.22,26.23,12100.0,13.2601,13.2601,13.2551,13.2601,12100.0
2006-12-29 13:15:00,26.22,26.23,26.21,26.21,19700.0,13.2551,13.2601,13.25,13.25,19700.0
2006-12-29 13:20:00,26.22,26.22,26.21,26.21,13100.0,13.2551,13.2551,13.25,13.25,13100.0
2006-12-29 13:25:00,26.21,26.22,26.21,26.22,55300.0,13.25,13.2551,13.25,13.2551,55300.0
2006-12-29 13:30:00,26.22,26.23,26.21,26.22,181200.0,13.2551,13.2601,13.25,13.2551,181200.0
2006-12-29 13:35:00,26.23,26.23,26.21,26.21,30500.0,13.2601,13.2601,13.25,13.25,30500.0
2006-12-29 13:40:00,26.22,26.22,26.21,26.22,104700.0,13.2551,13.2551,13.25,13.2551,104700.0
2006-12-29 13:45:00,26.22,26.22,26.21,26.22,29400.0,13.2551,13.2551,13.25,13.2551,29400.0
2006-12-29 13:50:00,26.21,26.22,26.21,26.22,29800.0,13.25,13.2551,13.25,13.2551,29800.0
2006-12-29 13:55:00,26.22,26.22,26.2,26.21,307600.0,13.2551,13.2551,13.245,13.25,307600.0
2006-12-29 14:00:00,26.21,26.22,26.2,26.2,18700.0,13.25,13.2551,13.245,13.245,18700.0
2006-12-29 14:05:00,26.21,26.21,26.2,26.2,15000.0,13.25,13.25,13.245,13.245,15000.0
2006-12-29 14:10:00,26.2,26.21,26.2,26.21,7800.0,13.245,13.25,13.245,13.25,7800.0
2006-12-29 14:15:00,26.21,26.21,26.2,26.2,38400.0,13.25,13.25,13.245,13.245,38400.0
2006-12-29 14:20:00,26.2,26.2,26.18,26.2,72700.0,13.245,13.245,13.2349,13.245,72700.0
2006-12-29 14:25:00,26.19,26.22,26.19,26.22,61800.0,13.2399,13.2551,13.2399,13.2551,61800.0
2006-12-29 14:30:00,26.21,26.21,26.2,26.2,37800.0,13.25,13.25,13.245,13.245,37800.0
2006-12-29 14:35:00,26.2,26.22,26.19,26.21,155400.0,13.245,13.2551,13.2399,13.25,155400.0
2006-12-29 14:40:00,26.21,26.22,26.2,26.21,52400.0,13.25,13.2551,13.245,13.25,52400.0
2006-12-29 14:45:00,26.21,26.22,26.2,26.21,39900.0,13.25,13.2551,13.245,13.25,39900.0
2006-12-29 14:50:00,26.21,26.24,26.21,26.24,203300.0,13.25,13.2652,13.25,13.2652,203300.0
2006-12-29 14:55:00,26.23,26.24,26.22,26.24,59800.0,13.2601,13.2652,13.2551,13.2652,59800.0
2006-12-29 15:00:00,26.23,26.25,26.23,26.24,70200.0,13.2601,13.2703,13.2601,13.2652,70200.0
2006-12-29 15:05:00,26.25,26.27,26.24,26.27,135100.0,13.2703,13.2804,13.2652,13.2804,135100.0
2006-12-29 15:10:00,26.27,26.3,26.26,26.3,87900.0,13.2804,13.2955,13.2753,13.2955,87900.0
2006-12-29 15:15:00,26.29,26.31,26.29,26.31,236500.0,13.2905,13.3006,13.2905,13.3006,236500.0
2006-12-29 15:20:00,26.31,26.31,26.26,26.29,148200.0,13.3006,13.3006,13.2753,13.2905,148200.0
2006-12-29 15:25:00,26.29,26.3,26.26,26.26,121700.0,13.2905,13.2955,13.2753,13.2753,121700.0
2006-12-29 15:30:00,26.26,26.29,26.25,26.28,136800.0,13.2753,13.2905,13.2703,13.2854,136800.0
2006-12-29 15:35:00,26.28,26.33,26.28,26.33,202600.0,13.2854,13.3107,13.2854,13.3107,202600.0
2006-12-29 15:40:00,26.33,26.36,26.32,26.35,150300.0,13.3107,13.3259,13.3056,13.3208,150300.0
2006-12-29 15:45:00,26.35,26.35,26.32,26.33,138200.0,13.3208,13.3208,13.3056,13.3107,138200.0
2006-12-29 15:50:00,26.34,26.35,26.33,26.34,163100.0,13.3158,13.3208,13.3107,13.3158,163100.0
2006-12-29 15:55:00,26.34,26.36,26.31,26.32,417300.0,13.3158,13.3259,13.3006,13.3056,417300.0
2007-01-03 09:30:00,26.21,26.62,26.21,26.6,4000.0,13.3907,13.6001,13.3907,13.5899,4000.0
2007-01-03 09:35:00,26.33,26.47,26.32,26.42,533000.0,13.452,13.5235,13.4469,13.498,533000.0
2007-01-03 09:40:00,26.42,26.43,26.3,26.31,175100.0,13.498,13.5031,13.4367,13.4418,175100.0
2007-01-03 09:45:00,26.31,26.33,26.28,26.29,200900.0,13.4418,13.452,13.4264,13.4315,200900.0
2007-01-03 09:50:00,26.29,26.3,26.26,26.26,105000.0,13.4315,13.4367,13.4162,13.4162,105000.0
2007-01-03 09:55:00,26.26,26.27,26.23,26.23,123800.0,13.4162,13.4213,13.4009,13.4009,123800.0
2007-01-03 10:00:00,26.24,26.3,26.23,26.29,131600.0,13.406,13.4367,13.4009,13.4315,131600.0
2007-01-03 10:05:00,26.3,26.32,26.27,26.3,256300.0,13.4367,13.4469,13.4213,13.4367,256300.0
2007-01-03 10:10:00,26.3,26.35,26.3,26.34,124100.0,13.4367,13.4622,13.4367,13.4571,124100.0
2007-01-03 10:15:00,26.33,26.35,26.29,26.3,128500.0,13.452,13.4622,13.4315,13.4367,128500.0
2007-01-03 10:20:00,26.31,26.35,26.3,26.33,164900.0,13.4418,13.4622,13.4367,13.452,164900.0
2007-01-03 10:25:00,26.34,26.34,26.31,26.31,63300.0,13.4571,13.4571,13.4418,13.4418,63300.0
2007-01-03 10:30:00,26.32,26.35,26.31,26.34,164900.0,13.4469,13.4622,13.4418,13.4571,164900.0
2007-01-03 10:35:00,26.33,26.35,26.33,26.35,68500.0,13.452,13.4622,13.452,13.4622,68500.0
2007-01-03 10:40:00,26.35,26.35,26.32,26.33,82600.0,13.4622,13.4622,13.4469,13.452,82600.0
2007-01-03 10:45:00,26.32,26.34,26.29,26.29,93800.0,13.4469,13.4571,13.4315,13.4315,93800.0
2007-01-03 10:50:00,26.29,26.29,26.26,26.26,42000.0,13.4315,13.4315,13.4162,13.4162,42000.0
2007-01-03 10:55:00,26.26,26.27,26.24,26.25,82800.0,13.4162,13.4213,13.406,13.4111,82800.0
2007-01-03 11:00:00,26.24,26.25,26.2,26.2,115900.0,13.406,13.4111,13.3856,13.3856,115900.0
2007-01-03 11:05:00,26.21,26.23,26.2,26.21,170100.0,13.3907,13.4009,13.3856,13.3907,170100.0
2007-01-03 11:10:00,26.2,26.22,26.2,26.2,103700.0,13.3856,13.3958,13.3856,13.3856,103700.0
2007-01-03 11:15:00,26.21,26.3,26.2,26.3,215600.0,13.3907,13.4367,13.3856,13.4367,215600.0
2007-01-03 11:20:00,26.29,26.34,26.0,26.33,169400.0,13.4315,13.4571,13.2834,13.452,169400.0
2007-01-03 11:25:00,26.33,26.37,26.33,26.37,167700.0,13.452,13.4724,13.452,13.4724,167700.0
2007-01-03 11:30:00,26.36,26.44,26.35,26.42,361000.0,13.4673,13.5082,13.4622,13.498,361000.0
2007-01-03 11:35:00,26.42,26.43,26.39,26.43,196700.0,13.498,13.5031,13.4826,13.5031,196700.0
2007-01-03 11:40:00,26.43,26.46,26.42,26.45,231400.0,13.5031,13.5184,13.498,13.5133,231400.0
2007-01-03 11:45:00,26.45,26.47,26.43,26.45,142100.0,13.5133,13.5235,13.5031,13.5133,142100.0
2007-01-03 11:50:00,26.45,26.47,26.43,26.46,140200.0,13.5133,13.5235,13.5031,13.5184,140200.0
2007-01-03 11:55:00,26.46,26.49,26.45,26.47,129200.0,13.5184,13.5337,13.5133,13.5235,129200.0
2007-01-03 12:00:00,26.47,26.49,26.47,26.47,69900.0,13.5235,13.5337,13.5235,13.5235,69900.0
2007-01-03 12:05:00,26.47,26.5,26.47,26.48,163600.0,13.5235,13.5388,13.5235,13.5286,163600.0
2007-01-03 12:10:00,26.47,26.5,26.45,26.47,143000.0,13.5235,13.5388,13.5133,13.5235,143000.0
2007-01-03 12:15:00,26.47,26.48,26.46,26.46,65800.0,13.5235,13.5286,13.5184,13.5184,65800.0
2007-01-03 12:20:00,26.46,26.48,26.45,26.47,105600.0,13.5184,13.5286,13.5133,13.5235,105600.0
2007-01-03 12:25:00,26.47,26.47,26.45,26.45,39500.0,13.5235,13.5235,13.5133,13.5133,39500.0
2007-01-03 12:30:00,26.45,26.47,26.45,26.46,293400.0,13.5133,13.5235,13.5133,13.5184,293400.0
2007-01-03 12:35:00,26.45,26.47,26.45,26.46,47800.0,13.5133,13.5235,13.5133,13.5184,47800.0
2007-01-03 12:40:00,26.46,26.47,26.46,26.47,33300.0,13.5184,13.5235,13.5184,13.5235,33300.0
2007-01-03 12:45:00,26.47,26.5,26.47,26.49,52700.0,13.5235,13.5388,13.5235,13.5337,52700.0
2007-01-03 12:50:00,26.5,26.5,26.48,26.48,24900.0,13.5388,13.5388,13.5286,13.5286,24900.0
2007-01-03 12:55:00,26.48,26.49,26.47,26.47,27400.0,13.5286,13.5337,13.5235,13.5235,27400.0
2007-01-03 13:00:00,26.47,26.48,26.47,26.47,161600.0,13.5235,13.5286,13.5235,13.5235,161600.0
2007-01-03 13:05:00,26.47,26.47,26.46,26.46,64200.0,13.5235,13.5235,13.5184,13.5184,64200.0
2007-01-03 13:10:00,26.46,26.47,26.44,26.44,368400.0,13.5184,13.5235,13.5082,13.5082,368400.0
2007-01-03 13:15:00,26.45,26.48,26.44,26.46,138600.0,13.5133,13.5286,13.5082,13.5184,138600.0
2007-01-03 13:20:00,26.46,26.47,26.45,26.45,128000.0,13.5184,13.5235,13.5133,13.5133,128000.0
2007-01-03 13:25:00,26.46,26.47,26.42,26.47,236800.0,13.5184,13.5235,13.498,13.5235,236800.0
2007-01-03 13:30:00,26.46,26.48,26.46,26.48,87600.0,13.5184,13.5286,13.5184,13.5286,87600.0
2007-01-03 13:35:00,26.48,26.49,26.47,26.48,115500.0,13.5286,13.5337,13.5235,13.5286,115500.0
2007-01-03 13:40:00,26.49,26.49,26.48,26.48,44300.0,13.5337,13.5337,13.5286,13.5286,44300.0
2007-01-03 13:45:00,26.48,26.49,26.48,26.48,54000.0,13.5286,13.5337,13.5286,13.5286,54000.0
2007-01-03 13:50:00,26.48,26.49,26.48,26.49,45800.0,13.5286,13.5337,13.5286,13.5337,45800.0
2007-01-03 13:55:00,26.49,26.51,26.48,26.51,204600.0,13.5337,13.5439,13.5286,13.5439,204600.0
2007-01-03 14:00:00,26.51,26.51,26.42,26.43,169900.0,13.5439,13.5439,13.498,13.5031,169900.0
2007-01-03 14:05:00,26.43,26.48,26.42,26.43,152600.0,13.5031,13.5286,13.498,13.5031,152600.0
2007-01-03 14:10:00,26.44,26.44,26.35,26.41,130600.0,13.5082,13.5082,13.4622,13.4928,130600.0
2007-01-03 14:15:00,26.4,26.42,26.35,26.39,130800.0,13.4877,13.498,13.4622,13.4826,130800.0
2007-01-03 14:20:00,26.4,26.41,26.35,26.41,51100.0,13.4877,13.4928,13.4622,13.4928,51100.0
2007-01-03 14:25:00,26.41,26.41,26.4,26.41,34100.0,13.4928,13.4928,13.4877,13.4928,34100.0
2007-01-03 14:30:00,26.41,26.42,26.4,26.41,57000.0,13.4928,13.498,13.4877,13.4928,57000.0
2007-01-03 14:35:00,26.41,26.41,26.4,26.41,88100.0,13.4928,13.4928,13.4877,13.4928,88100.0
2007-01-03 14:40:00,26.41,26.42,26.4,26.41,60000.0,13.4928,13.498,13.4877,13.4928,60000.0
2007-01-03 14:45:00,26.41,26.41,26.35,26.38,86800.0,13.4928,13.4928,13.4622,13.4775,86800.0
2007-01-03 14:50:00,26.38,26.39,26.37,26.38,55500.0,13.4775,13.4826,13.4724,13.4775,55500.0
2007-01-03 14:55:00,26.38,26.39,26.33,26.33,105800.0,13.4775,13.4826,13.452,13.452,105800.0
2007-01-03 15:00:00,26.34,26.34,26.3,26.32,50700.0,13.4571,13.4571,13.4367,13.4469,50700.0
2007-01-03 15:05:00,26.33,26.36,26.32,26.35,62600.0,13.452,13.4673,13.4469,13.4622,62600.0
2007-01-03 15:10:00,26.35,26.38,26.33,26.34,73500.0,13.4622,13.4775,13.452,13.4571,73500.0
2007-01-03 15:15:00,26.34,26.34,26.33,26.33,37300.0,13.4571,13.4571,13.452,13.452,37300.0
2007-01-03 15:20:00,26.33,26.35,26.33,26.35,100400.0,13.452,13.4622,13.452,13.4622,100400.0
2007-01-03 15:25:00,26.35,26.36,26.34,26.35,90400.0,13.4622,13.4673,13.4571,13.4622,90400.0
2007-01-03 15:30:00,26.36,26.43,26.35,26.43,173600.0,13.4673,13.5031,13.4622,13.5031,173600.0
2007-01-03 15:35:00,26.43,26.44,26.42,26.43,79500.0,13.5031,13.5082,13.498,13.5031,79500.0
2007-01-03 15:40:00,26.44,26.45,26.43,26.45,108400.0,13.5082,13.5133,13.5031,13.5133,108400.0
2007-01-03 15:45:00,26.45,26.45,26.41,26.41,76700.0,13.5133,13.5133,13.4928,13.4928,76700.0
2007-01-03 15:50:00,26.42,26.42,26.41,26.42,75400.0,13.498,13.498,13.4928,13.498,75400.0
2007-01-03 15:55:00,26.42,26.42,26.37,26.39,287100.0,13.498,13.498,13.4724,13.4826,287100.0
2007-01-04 09:30:00,26.45,26.55,26.4,26.5,176600.0,13.5133,13.5644,13.4877,13.5388,176600.0
2007-01-04 09:35:00,26.51,26.55,26.33,26.46,186800.0,13.5439,13.5644,13.452,13.5184,186800.0
2007-01-04 09:40:00,26.47,26.47,26.35,26.38,119000.0,13.5235,13.5235,13.4622,13.4775,119000.0
2007-01-04 09:45:00,26.37,26.42,26.35,26.41,93700.0,13.4724,13.498,13.4622,13.4928,93700.0
2007-01-04 09:50:00,26.41,26.45,26.41,26.45,65900.0,13.4928,13.5133,13.4928,13.5133,65900.0
2007-01-04 09:55:00,26.45,26.51,26.42,26.5,106400.0,13.5133,13.5439,13.498,13.5388,106400.0
2007-01-04 10:00:00,26.5,26.55,26.43,26.45,190300.0,13.5388,13.5644,13.5031,13.5133,190300.0
2007-01-04 10:05:00,26.45,26.46,26.3,26.35,357900.0,13.5133,13.5184,13.4367,13.4622,357900.0
2007-01-04 10:10:00,26.35,26.39,26.31,26.32,105900.0,13.4622,13.4826,13.4418,13.4469,105900.0
2007-01-04 10:15:00,26.32,26.33,26.3,26.33,119900.0,13.4469,13.452,13.4367,13.452,119900.0
2007-01-04 10:20:00,26.32,26.35,26.3,26.3,69600.0,13.4469,13.4622,13.4367,13.4367,69600.0
2007-01-04 10:25:00,26.31,26.32,26.28,26.31,99700.0,13.4418,13.4469,13.4264,13.4418,99700.0
2007-01-04 10:30:00,26.32,26.38,26.31,26.36,114300.0,13.4469,13.4775,13.4418,13.4673,114300.0
2007-01-04 10:35:00,26.36,26.36,26.31,26.32,59900.0,13.4673,13.4673,13.4418,13.4469,59900.0
2007-01-04 10:40:00,26.32,26.34,26.31,26.34,45400.0,13.4469,13.4571,13.4418,13.4571,45400.0
2007-01-04 10:45:00,26.34,26.34,26.32,26.34,37500.0,13.4571,13.4571,13.4469,13.4571,37500.0
2007-01-04 10:50:00,26.34,26.7,26.34,26.58,326100.0,13.4571,13.641,13.4571,13.5797,326100.0
2007-01-04 10:55:00,26.6,26.64,26.55,26.6,380900.0,13.5899,13.6104,13.5644,13.5899,380900.0
2007-01-04 11:00:00,26.61,26.76,26.6,26.66,593900.0,13.595,13.6717,13.5899,13.6206,593900.0
2007-01-04 11:05:00,26.67,26.74,26.64,26.74,225200.0,13.6257,13.6614,13.6104,13.6614,225200.0
2007-01-04 11:10:00,26.73,26.74,26.69,26.69,262900.0,13.6563,13.6614,13.6359,13.6359,262900.0
2007-01-04 11:15:00,26.7,26.7,26.59,26.63,266900.0,13.641,13.641,13.5848,13.6052,266900.0
2007-01-04 11:20:00,26.62,26.72,26.62,26.72,174100.0,13.6001,13.6512,13.6001,13.6512,174100.0
2007-01-04 11:25:00,26.72,26.77,26.72,26.76,207400.0,13.6512,13.6768,13.6512,13.6717,207400.0
2007-01-04 11:30:00,26.77,26.79,26.75,26.78,230200.0,13.6768,13.687,13.6666,13.6819,230200.0
2007-01-04 11:35:00,26.79,26.84,26.77,26.78,212800.0,13.687,13.7125,13.6768,13.6819,212800.0
2007-01-04 11:40:00,26.78,26.85,26.78,26.85,404600.0,13.6819,13.7176,13.6819,13.7176,404600.0
2007-01-04 11:45:00,26.85,26.95,26.84,26.95,385800.0,13.7176,13.7687,13.7125,13.7687,385800.0
2007-01-04 11:50:00,26.95,26.98,26.88,26.91,179900.0,13.7687,13.7841,13.733,13.7483,179900.0
2007-01-04 11:55:00,26.9,26.97,26.87,26.96,156700.0,13.7432,13.779,13.7279,13.7738,156700.0
2007-01-04 12:00:00,26.95,27.01,26.93,27.0,990600.0,13.7687,13.7994,13.7585,13.7943,990600.0
2007-01-04 12:05:00,27.0,27.03,26.92,26.92,254500.0,13.7943,13.8096,13.7534,13.7534,254500.0
2007-01-04 12:10:00,26.92,26.92,26.89,26.91,437800.0,13.7534,13.7534,13.7381,13.7483,437800.0
2007-01-04 12:15:00,26.91,26.92,26.79,26.81,325000.0,13.7483,13.7534,13.687,13.6972,325000.0
2007-01-04 12:20:00,26.82,26.87,26.82,26.85,189100.0,13.7023,13.7279,13.7023,13.7176,189100.0
2007-01-04 12:25:00,26.85,26.86,26.84,26.85,210900.0,13.7176,13.7228,13.7125,13.7176,210900.0
2007-01-04 12:30:00,26.84,26.86,26.8,26.83,191600.0,13.7125,13.7228,13.6921,13.7074,191600.0
2007-01-04 12:35:00,26.83,26.83,26.79,26.83,124500.0,13.7074,13.7074,13.687,13.7074,124500.0
2007-01-04 12:40:00,26.82,26.83,26.8,26.8,72200.0,13.7023,13.7074,13.6921,13.6921,72200.0
2007-01-04 12:45:00,26.8,26.8,26.75,26.76,1736800.0,13.6921,13.6921,13.6666,13.6717,1736800.0
2007-01-04 12:50:00,26.76,26.76,26.74,26.75,48000.0,13.6717,13.6717,13.6614,13.6666,48000.0
2007-01-04 12:55:00,26.76,26.76,26.75,26.76,31400.0,13.6717,13.6717,13.6666,13.6717,31400.0
2007-01-04 13:00:00,26.76,26.79,26.76,26.78,110400.0,13.6717,13.687,13.6717,13.6819,110400.0
2007-01-04 13:05:00,26.79,26.83,26.79,26.83,91400.0,13.687,13.7074,13.687,13.7074,91400.0
2007-01-04 13:10:00,26.82,26.84,26.81,26.84,147400.0,13.7023,13.7125,13.6972,13.7125,147400.0
2007-01-04 13:15:00,26.84,26.86,26.82,26.84,101500.0,13.7125,13.7228,13.7023,13.7125,101500.0
2007-01-04 13:20:00,26.85,26.85,26.79,26.8,80800.0,13.7176,13.7176,13.687,13.6921,80800.0
2007-01-04 13:25:00,26.8,26.84,26.75,26.84,146900.0,13.6921,13.7125,13.6666,13.7125,146900.0
2007-01-04 13:30:00,26.83,26.84,26.78,26.78,88900.0,13.7074,13.7125,13.6819,13.6819,88900.0
2007-01-04 13:35:00,26.78,26.82,26.78,26.81,47200.0,13.6819,13.7023,13.6819,13.6972,47200.0
2007-01-04 13:40:00,26.8,26.81,26.76,26.78,31600.0,13.6921,13.6972,13.6717,13.6819,31600.0
2007-01-04 13:45:00,26.78,26.78,26.73,26.74,41100.0,13.6819,13.6819,13.6563,13.6614,41100.0
2007-01-04 13:50:00,26.74,26.76,26.72,26.73,72800.0,13.6614,13.6717,13.6512,13.6563,72800.0
2007-01-04 13:55:00,26.74,26.75,26.71,26.71,42900.0,13.6614,13.6666,13.6461,13.6461,42900.0
2007-01-04 14:00:00,26.71,26.74,26.71,26.74,32100.0,13.6461,13.6614,13.6461,13.6614,32100.0
2007-01-04 14:05:00,26.73,26.74,26.7,26.71,75200.0,13.6563,13.6614,13.641,13.6461,75200.0
2007-01-04 14:10:00,26.72,26.72,26.67,26.67,117500.0,13.6512,13.6512,13.6257,13.6257,117500.0
2007-01-04 14:15:00,26.66,26.71,26.64,26.69,110100.0,13.6206,13.6461,13.6104,13.6359,110100.0
2007-01-04 14:20:00,26.69,26.71,26.66,26.67,78500.0,13.6359,13.6461,13.6206,13.6257,78500.0
2007-01-04 14:25:00,26.67,26.72,26.66,26.7,107700.0,13.6257,13.6512,13.6206,13.641,107700.0
2007-01-04 14:30:00,26.7,26.73,26.68,26.72,133100.0,13.641,13.6563,13.6308,13.6512,133100.0
2007-01-04 14:35:00,26.72,26.73,26.7,26.7,88400.0,13.6512,13.6563,13.641,13.641,88400.0
2007-01-04 14:40:00,26.7,26.74,26.7,26.72,103400.0,13.641,13.6614,13.641,13.6512,103400.0
2007-01-04 14:45:00,26.72,26.75,26.69,26.75,179300.0,13.6512,13.6666,13.6359,13.6666,179300.0
2007-01-04 14:50:00,26.75,26.84,26.75,26.78,197100.0,13.6666,13.7125,13.6666,13.6819,197100.0
2007-01-04 14:55:00,26.79,26.79,26.77,26.79,69900.0,13.687,13.687,13.6768,13.687,69900.0
2007-01-04 15:00:00,26.79,26.8,26.78,26.79,89800.0,13.687,13.6921,13.6819,13.687,89800.0
2007-01-04 15:05:00,26.79,26.8,26.76,26.76,121500.0,13.687,13.6921,13.6717,13.6717,121500.0
2007-01-04 15:10:00,26.76,26.77,26.75,26.75,80100.0,13.6717,13.6768,13.6666,13.6666,80100.0
2007-01-04 15:15:00,26.75,26.76,26.7,26.71,129100.0,13.6666,13.6717,13.641,13.6461,129100.0
2007-01-04 15:20:00,26.72,26.72,26.7,26.71,85700.0,13.6512,13.6512,13.641,13.6461,85700.0
2007-01-04 15:25:00,26.71,26.73,26.68,26.69,232100.0,13.6461,13.6563,13.6308,13.6359,232100.0
2007-01-04 15:30:00,26.69,26.72,26.68,26.72,185800.0,13.6359,13.6512,13.6308,13.6512,185800.0
2007-01-04 15:35:00,26.72,26.72,26.7,26.71,123800.0,13.6512,13.6512,13.641,13.6461,123800.0
2007-01-04 15:40:00,26.71,26.71,26.7,26.71,243100.0,13.6461,13.6461,13.641,13.6461,243100.0
2007-01-04 15:45:00,26.71,26.71,26.7,26.7,148700.0,13.6461,13.6461,13.641,13.641,148700.0
2007-01-04 15:50:00,26.71,26.71,26.68,26.69,155800.0,13.6461,13.6461,13.6308,13.6359,155800.0
2007-01-04 15:55:00,26.69,26.69,26.67,26.67,320900.0,13.6359,13.6359,13.6257,13.6257,320900.0
2007-01-05 09:30:00,26.69,26.73,26.54,26.54,258000.0,13.6359,13.6563,13.5593,13.5593,258000.0
2007-01-05 09:35:00,26.55,26.55,26.41,26.45,224200.0,13.5644,13.5644,13.4928,13.5133,224200.0
2007-01-05 09:40:00,26.45,26.49,26.44,26.48,127300.0,13.5133,13.5337,13.5082,13.5286,127300.0
2007-01-05 09:45:00,26.48,26.58,26.48,26.57,249300.0,13.5286,13.5797,13.5286,13.5746,249300.0
2007-01-05 09:50:00,26.56,26.56,26.51,26.52,106000.0,13.5695,13.5695,13.5439,13.549,106000.0
2007-01-05 09:55:00,26.52,26.52,26.38,26.45,151600.0,13.549,13.549,13.4775,13.5133,151600.0
2007-01-05 10:00:00,26.45,26.5,26.43,26.45,68400.0,13.5133,13.5388,13.5031,13.5133,68400.0
2007-01-05 10:05:00,26.45,26.52,26.4,26.52,173900.0,13.5133,13.549,13.4877,13.549,173900.0
2007-01-05 10:10:00,26.52,26.52,26.5,26.5,66500.0,13.549,13.549,13.5388,13.5388,66500.0
2007-01-05 10:15:00,26.5,26.51,26.49,26.51,42500.0,13.5388,13.5439,13.5337,13.5439,42500.0
2007-01-05 10:20:00,26.5,26.51,26.43,26.44,50700.0,13.5388,13.5439,13.5031,13.5082,50700.0
2007-01-05 10:25:00,26.45,26.45,26.42,26.42,39300.0,13.5133,13.5133,13.498,13.498,39300.0
2007-01-05 10:30:00,26.42,26.43,26.4,26.4,38200.0,13.498,13.5031,13.4877,13.4877,38200.0
2007-01-05 10:35:00,26.4,26.4,26.3,26.31,140400.0,13.4877,13.4877,13.4367,13.4418,140400.0
2007-01-05 10:40:00,26.3,26.37,26.3,26.35,103400.0,13.4367,13.4724,13.4367,13.4622,103400.0
2007-01-05 10:45:00,26.35,26.37,26.34,26.35,77800.0,13.4622,13.4724,13.4571,13.4622,77800.0
2007-01-05 10:50:00,26.36,26.36,26.31,26.32,88700.0,13.4673,13.4673,13.4418,13.4469,88700.0
2007-01-05 10:55:00,26.32,26.33,26.25,26.25,169400.0,13.4469,13.452,13.4111,13.4111,169400.0
2007-01-05 11:00:00,26.26,26.29,26.25,26.28,88300.0,13.4162,13.4315,13.4111,13.4264,88300.0
2007-01-05 11:05:00,26.28,26.29,26.17,26.18,217700.0,13.4264,13.4315,13.3702,13.3753,217700.0
2007-01-05 11:10:00,26.18,26.19,26.11,26.17,134100.0,13.3753,13.3805,13.3396,13.3702,134100.0
2007-01-05 11:15:00,26.16,26.21,26.15,26.21,78700.0,13.3651,13.3907,13.36,13.3907,78700.0
2007-01-05 11:20:00,26.21,26.22,26.19,26.21,110500.0,13.3907,13.3958,13.3805,13.3907,110500.0
2007-01-05 11:25:00,26.2,26.2,26.19,26.2,151300.0,13.3856,13.3856,13.3805,13.3856,151300.0
2007-01-05 11:30:00,26.19,26.25,26.17,26.25,165800.0,13.3805,13.4111,13.3702,13.4111,165800.0
2007-01-05 11:35:00,26.25,26.27,26.24,26.27,81600.0,13.4111,13.4213,13.406,13.4213,81600.0
2007-01-05 11:40:00,26.26,26.28,26.26,26.26,83300.0,13.4162,13.4264,13.4162,13.4162,83300.0
2007-01-05 11:45:00,26.26,26.31,26.26,26.3,77700.0,13.4162,13.4418,13.4162,13.4367,77700.0
2007-01-05 11:50:00,26.3,26.32,26.29,26.31,59200.0,13.4367,13.4469,13.4315,13.4418,59200.0
2007-01-05 11:55:00,26.31,26.34,26.31,26.33,59700.0,13.4418,13.4571,13.4418,13.452,59700.0
2007-01-05 12:00:00,26.34,26.34,26.3,26.31,61500.0,13.4571,13.4571,13.4367,13.4418,61500.0
2007-01-05 12:05:00,26.31,26.32,26.28,26.29,102900.0,13.4418,13.4469,13.4264,13.4315,102900.0
2007-01-05 12:10:00,26.28,26.31,26.28,26.29,81000.0,13.4264,13.4418,13.4264,13.4315,81000.0
2007-01-05 12:15:00,26.28,26.29,26.27,26.28,50000.0,13.4264,13.4315,13.4213,13.4264,50000.0
2007-01-05 12:20:00,26.28,26.29,26.24,26.24,45600.0,13.4264,13.4315,13.406,13.406,45600.0
2007-01-05 12:25:00,26.25,26.26,26.24,26.26,32900.0,13.4111,13.4162,13.406,13.4162,32900.0
2007-01-05 12:30:00,26.26,26.27,26.26,26.26,23700.0,13.4162,13.4213,13.4162,13.4162,23700.0
2007-01-05 12:35:00,26.26,26.27,26.25,26.27,34000.0,13.4162,13.4213,13.4111,13.4213,34000.0
2007-01-05 12:40:00,26.26,26.27,26.25,26.26,43800.0,13.4162,13.4213,13.4111,13.4162,43800.0
2007-01-05 12:45:00,26.25,26.26,26.23,26.23,71500.0,13.4111,13.4162,13.4009,13.4009,71500.0
2007-01-05 12:50:00,26.24,26.25,26.19,26.2,110800.0,13.406,13.4111,13.3805,13.3856,110800.0
2007-01-05 12:55:00,26.2,26.2,26.15,26.17,75300.0,13.3856,13.3856,13.36,13.3702,75300.0
2007-01-05 13:00:00,26.16,26.17,26.15,26.15,46700.0,13.3651,13.3702,13.36,13.36,46700.0
2007-01-05 13:05:00,26.15,26.16,26.14,26.15,46200.0,13.36,13.3651,13.3549,13.36,46200.0
2007-01-05 13:10:00,26.15,26.15,26.14,26.15,44400.0,13.36,13.36,13.3549,13.36,44400.0
2007-01-05 13:15:00,26.15,26.16,26.13,26.16,41400.0,13.36,13.3651,13.3498,13.3651,41400.0
2007-01-05 13:20:00,26.16,26.21,26.15,26.21,49200.0,13.3651,13.3907,13.36,13.3907,49200.0
2007-01-05 13:25:00,26.21,26.22,26.18,26.19,60500.0,13.3907,13.3958,13.3753,13.3805,60500.0
2007-01-05 13:30:00,26.18,26.19,26.1,26.1,103900.0,13.3753,13.3805,13.3345,13.3345,103900.0
2007-01-05 13:35:00,26.11,26.14,26.1,26.12,98400.0,13.3396,13.3549,13.3345,13.3447,98400.0
2007-01-05 13:40:00,26.12,26.12,26.1,26.11,34900.0,13.3447,13.3447,13.3345,13.3396,34900.0
2007-01-05 13:45:00,26.11,26.14,26.1,26.14,72000.0,13.3396,13.3549,13.3345,13.3549,72000.0
2007-01-05 13:50:00,26.14,26.17,26.14,26.15,69200.0,13.3549,13.3702,13.3549,13.36,69200.0
2007-01-05 13:55:00,26.16,26.16,26.15,26.16,17500.0,13.3651,13.3651,13.36,13.3651,17500.0
2007-01-05 14:00:00,26.16,26.16,26.11,26.12,132700.0,13.3651,13.3651,13.3396,13.3447,132700.0
2007-01-05 14:05:00,26.12,26.15,26.1,26.11,125500.0,13.3447,13.36,13.3345,13.3396,125500.0
2007-01-05 14:10:00,26.11,26.14,26.1,26.13,46700.0,13.3396,13.3549,13.3345,13.3498,46700.0
2007-01-05 14:15:00,26.14,26.14,26.1,26.11,38800.0,13.3549,13.3549,13.3345,13.3396,38800.0
2007-01-05 14:20:00,26.11,26.13,26.1,26.13,33900.0,13.3396,13.3498,13.3345,13.3498,33900.0
2007-01-05 14:25:00,26.12,26.13,26.12,26.13,35400.0,13.3447,13.3498,13.3447,13.3498,35400.0
2007-01-05 14:30:00,26.13,26.18,26.13,26.16,68500.0,13.3498,13.3753,13.3498,13.3651,68500.0
2007-01-05 14:35:00,26.16,26.17,26.11,26.11,40900.0,13.3651,13.3702,13.3396,13.3396,40900.0
2007-01-05 14:40:00,26.12,26.12,26.09,26.1,61800.0,13.3447,13.3447,13.3294,13.3345,61800.0
2007-01-05 14:45:00,26.09,26.11,26.09,26.1,41000.0,13.3294,13.3396,13.3294,13.3345,41000.0
2007-01-05 14:50:00,26.11,26.14,26.1,26.13,60800.0,13.3396,13.3549,13.3345,13.3498,60800.0
2007-01-05 14:55:00,26.13,26.13,26.11,26.11,55800.0,13.3498,13.3498,13.3396,13.3396,55800.0
2007-01-05 15:00:00,26.12,26.12,26.07,26.1,136600.0,13.3447,13.3447,13.3191,13.3345,136600.0
2007-01-05 15:05:00,26.09,26.11,26.08,26.1,106900.0,13.3294,13.3396,13.3243,13.3345,106900.0
2007-01-05 15:10:00,26.11,26.11,26.05,26.07,155200.0,13.3396,13.3396,13.3089,13.3191,155200.0
2007-01-05 15:15:00,26.07,26.09,26.06,26.08,129200.0,13.3191,13.3294,13.314,13.3243,129200.0
2007-01-05 15:20:00,26.09,26.1,26.08,26.1,210700.0,13.3294,13.3345,13.3243,13.3345,210700.0
2007-01-05 15:25:00,26.1,26.1,26.08,26.09,100800.0,13.3345,13.3345,13.3243,13.3294,100800.0
2007-01-05 15:30:00,26.1,26.1,26.06,26.07,104700.0,13.3345,13.3345,13.314,13.3191,104700.0
2007-01-05 15:35:00,26.07,26.11,26.07,26.11,165600.0,13.3191,13.3396,13.3191,13.3396,165600.0
2007-01-05 15:40:00,26.11,26.19,26.11,26.19,253000.0,13.3396,13.3805,13.3396,13.3805,253000.0
2007-01-05 15:45:00,26.19,26.19,26.18,26.19,213000.0,13.3805,13.3805,13.3753,13.3805,213000.0
2007-01-05 15:50:00,26.19,26.22,26.18,26.21,290600.0,13.3805,13.3958,13.3753,13.3907,290600.0
2007-01-05 15:55:00,26.2,26.21,26.16,26.16,180600.0,13.3856,13.3907,13.3651,13.3651,180600.0
2007-01-08 09:30:00,26.1,26.16,25.87,25.96,236700.0,13.3345,13.3651,13.217,13.2629,236700.0
2007-01-08 09:35:00,25.95,26.06,25.9,26.06,101400.0,13.2578,13.314,13.2323,13.314,101400.0
2007-01-08 09:40:00,26.06,26.07,25.9,25.95,151100.0,13.314,13.3191,13.2323,13.2578,151100.0
2007-01-08 09:45:00,25.96,25.98,25.93,25.95,48500.0,13.2629,13.2732,13.2476,13.2578,48500.0
2007-01-08 09:50:00,25.96,26.05,25.94,26.03,127400.0,13.2629,13.3089,13.2527,13.2987,127400.0
2007-01-08 09:55:00,26.04,26.06,25.93,25.98,205100.0,13.3038,13.314,13.2476,13.2732,205100.0
2007-01-08 10:00:00,25.98,26.01,25.98,26.01,50500.0,13.2732,13.2885,13.2732,13.2885,50500.0
2007-01-08 10:05:00,26.0,26.01,25.86,25.88,153600.0,13.2834,13.2885,13.2119,13.2221,153600.0
2007-01-08 10:10:00,25.88,25.89,25.8,25.8,136400.0,13.2221,13.2272,13.1812,13.1812,136400.0
2007-01-08 10:15:00,25.81,25.82,25.73,25.77,216100.0,13.1863,13.1914,13.1454,13.1659,216100.0
2007-01-08 10:20:00,25.77,25.85,25.76,25.84,120800.0,13.1659,13.2067,13.1608,13.2016,120800.0
2007-01-08 10:25:00,25.85,25.86,25.84,25.85,55500.0,13.2067,13.2119,13.2016,13.2067,55500.0
2007-01-08 10:30:00,25.85,25.85,25.84,25.85,34600.0,13.2067,13.2067,13.2016,13.2067,34600.0
2007-01-08 10:35:00,25.84,25.89,25.84,25.89,74300.0,13.2016,13.2272,13.2016,13.2272,74300.0
2007-01-08 10:40:00,25.89,25.96,25.89,25.95,72300.0,13.2272,13.2629,13.2272,13.2578,72300.0
2007-01-08 10:45:00,25.96,25.96,25.92,25.93,45200.0,13.2629,13.2629,13.2425,13.2476,45200.0
2007-01-08 10:50:00,25.93,25.95,25.92,25.94,72500.0,13.2476,13.2578,13.2425,13.2527,72500.0
2007-01-08 10:55:00,25.94,25.98,25.91,25.91,154500.0,13.2527,13.2732,13.2374,13.2374,154500.0
2007-01-08 11:00:00,25.91,25.92,25.9,25.9,47900.0,13.2374,13.2425,13.2323,13.2323,47900.0
2007-01-08 11:05:00,25.91,25.92,25.9,25.91,57700.0,13.2374,13.2425,13.2323,13.2374,57700.0
2007-01-08 11:10:00,25.91,26.02,25.91,26.01,142400.0,13.2374,13.2936,13.2374,13.2885,142400.0
2007-01-08 11:15:00,26.01,26.07,26.01,26.07,80000.0,13.2885,13.3191,13.2885,13.3191,80000.0
2007-01-08 11:20:00,26.06,26.15,26.05,26.14,133000.0,13.314,13.36,13.3089,13.3549,133000.0
2007-01-08 11:25:00,26.13,26.13,26.05,26.05,65900.0,13.3498,13.3498,13.3089,13.3089,65900.0
2007-01-08 11:30:00,26.05,26.11,26.05,26.11,58000.0,13.3089,13.3396,13.3089,13.3396,58000.0
2007-01-08 11:35:00,26.1,26.11,26.05,26.09,133900.0,13.3345,13.3396,13.3089,13.3294,133900.0
2007-01-08 11:40:00,26.09,26.12,26.08,26.12,50500.0,13.3294,13.3447,13.3243,13.3447,50500.0
2007-01-08 11:45:00,26.11,26.12,26.1,26.1,29600.0,13.3396,13.3447,13.3345,13.3345,29600.0
2007-01-08 11:50:00,26.1,26.1,26.08,26.08,42100.0,13.3345,13.3345,13.3243,13.3243,42100.0
2007-01-08 11:55:00,26.08,26.08,26.05,26.07,40800.0,13.3243,13.3243,13.3089,13.3191,40800.0
2007-01-08 12:00:00,26.07,26.07,26.05,26.05,20700.0,13.3191,13.3191,13.3089,13.3089,20700.0
2007-01-08 12:05:00,26.05,26.06,26.04,26.05,23900.0,13.3089,13.314,13.3038,13.3089,23900.0
2007-01-08 12:10:00,26.05,26.05,26.03,26.04,15000.0,13.3089,13.3089,13.2987,13.3038,15000.0
2007-01-08 12:15:00,26.04,26.04,26.01,26.02,20300.0,13.3038,13.3038,13.2885,13.2936,20300.0
2007-01-08 12:20:00,26.01,26.01,25.98,25.98,18000.0,13.2885,13.2885,13.2732,13.2732,18000.0
2007-01-08 12:25:00,25.98,25.99,25.97,25.98,27900.0,13.2732,13.2783,13.2681,13.2732,27900.0
2007-01-08 12:30:00,25.98,25.98,25.96,25.98,16300.0,13.2732,13.2732,13.2629,13.2732,16300.0
2007-01-08 12:35:00,25.98,26.0,25.97,25.99,41600.0,13.2732,13.2834,13.2681,13.2783,41600.0
2007-01-08 12:40:00,26.0,26.0,25.97,25.98,37500.0,13.2834,13.2834,13.2681,13.2732,37500.0
2007-01-08 12:45:00,25.97,25.98,25.96,25.96,32000.0,13.2681,13.2732,13.2629,13.2629,32000.0
2007-01-08 12:50:00,25.97,25.98,25.95,25.95,45300.0,13.2681,13.2732,13.2578,13.2578,45300.0
2007-01-08 12:55:00,25.95,25.95,25.94,25.95,12500.0,13.2578,13.2578,13.2527,13.2578,12500.0
2007-01-08 13:00:00,25.94,25.97,25.92,25.97,146500.0,13.2527,13.2681,13.2425,13.2681,146500.0
2007-01-08 13:05:00,25.97,26.08,25.97,26.02,249500.0,13.2681,13.3243,13.2681,13.2936,249500.0
2007-01-08 13:10:00,26.02,26.03,26.0,26.0,18800.0,13.2936,13.2987,13.2834,13.2834,18800.0
2007-01-08 13:15:00,26.01,26.1,26.0,26.09,84600.0,13.2885,13.3345,13.2834,13.3294,84600.0
2007-01-08 13:20:00,26.09,26.1,26.08,26.09,33900.0,13.3294,13.3345,13.3243,13.3294,33900.0
2007-01-08 13:25:00,26.09,26.09,26.08,26.08,24600.0,13.3294,13.3294,13.3243,13.3243,24600.0
2007-01-08 13:30:00,26.08,26.1,26.08,26.1,45600.0,13.3243,13.3345,13.3243,13.3345,45600.0
2007-01-08 13:35:00,26.1,26.12,26.1,26.11,45800.0,13.3345,13.3447,13.3345,13.3396,45800.0
2007-01-08 13:40:00,26.11,26.14,26.11,26.14,76900.0,13.3396,13.3549,13.3396,13.3549,76900.0
2007-01-08 13:45:00,26.14,26.14,26.13,26.13,54000.0,13.3549,13.3549,13.3498,13.3498,54000.0
2007-01-08 13:50:00,26.14,26.14,26.13,26.14,14400.0,13.3549,13.3549,13.3498,13.3549,14400.0
2007-01-08 13:55:00,26.13,26.14,26.13,26.13,20500.0,13.3498,13.3549,13.3498,13.3498,20500.0
2007-01-08 14:00:00,26.14,26.14,26.13,26.13,21600.0,13.3549,13.3549,13.3498,13.3498,21600.0
2007-01-08 14:05:00,26.14,26.14,26.13,26.14,52700.0,13.3549,13.3549,13.3498,13.3549,52700.0
2007-01-08 14:10:00,26.13,26.15,26.13,26.15,23900.0,13.3498,13.36,13.3498,13.36,23900.0
2007-01-08 14:15:00,26.15,26.17,26.14,26.16,51200.0,13.36,13.3702,13.3549,13.3651,51200.0
2007-01-08 14:20:00,26.15,26.17,26.15,26.16,53600.0,13.36,13.3702,13.36,13.3651,53600.0
2007-01-08 14:25:00,26.16,26.17,26.16,26.16,38900.0,13.3651,13.3702,13.3651,13.3651,38900.0
2007-01-08 14:30:00,26.16,26.17,26.16,26.16,37200.0,13.3651,13.3702,13.3651,13.3651,37200.0
2007-01-08 14:35:00,26.16,26.17,26.15,26.15,44500.0,13.3651,13.3702,13.36,13.36,44500.0
2007-01-08 14:40:00,26.15,26.16,26.15,26.15,37800.0,13.36,13.3651,13.36,13.36,37800.0
2007-01-08 14:45:00,26.15,26.15,26.13,26.13,36600.0,13.36,13.36,13.3498,13.3498,36600.0
2007-01-08 14:50:00,26.13,26.14,26.13,26.13,83500.0,13.3498,13.3549,13.3498,13.3498,83500.0
2007-01-08 14:55:00,26.13,26.14,26.13,26.13,35900.0,13.3498,13.3549,13.3498,13.3498,35900.0
2007-01-08 15:00:00,26.13,26.15,26.13,26.13,269600.0,13.3498,13.36,13.3498,13.3498,269600.0
2007-01-08 15:05:00,26.13,26.14,26.13,26.13,92800.0,13.3498,13.3549,13.3498,13.3498,92800.0
2007-01-08 15:10:00,26.14,26.15,26.13,26.13,174200.0,13.3549,13.36,13.3498,13.3498,174200.0
2007-01-08 15:15:00,26.13,26.13,26.11,26.11,96500.0,13.3498,13.3498,13.3396,13.3396,96500.0
2007-01-08 15:20:00,26.12,26.12,26.11,26.12,100500.0,13.3447,13.3447,13.3396,13.3447,100500.0
2007-01-08 15:25:00,26.12,26.13,26.11,26.12,56200.0,13.3447,13.3498,13.3396,13.3447,56200.0
2007-01-08 15:30:00,26.11,26.12,26.11,26.12,86200.0,13.3396,13.3447,13.3396,13.3447,86200.0
2007-01-08 15:35:00,26.12,26.16,26.11,26.13,229400.0,13.3447,13.3651,13.3396,13.3498,229400.0
2007-01-08 15:40:00,26.13,26.16,26.13,26.15,260800.0,13.3498,13.3651,13.3498,13.36,260800.0
2007-01-08 15:45:00,26.15,26.17,26.14,26.14,251600.0,13.36,13.3702,13.3549,13.3549,251600.0
2007-01-08 15:50:00,26.15,26.17,26.13,26.14,351000.0,13.36,13.3702,13.3498,13.3549,351000.0
2007-01-08 15:55:00,26.13,26.13,26.07,26.09,331200.0,13.3498,13.3498,13.3191,13.3294,331200.0
2007-01-09 09:35:00,26.23,26.25,26.1,26.18,197200.0,13.4009,13.4111,13.3345,13.3753,197200.0
2007-01-09 09:40:00,26.18,26.18,26.1,26.13,94200.0,13.3753,13.3753,13.3345,13.3498,94200.0
2007-01-09 09:45:00,26.13,26.14,26.07,26.12,71300.0,13.3498,13.3549,13.3191,13.3447,71300.0
2007-01-09 09:50:00,26.12,26.24,26.11,26.24,253500.0,13.3447,13.406,13.3396,13.406,253500.0
2007-01-09 09:55:00,26.23,26.26,26.14,26.2,133100.0,13.4009,13.4162,13.3549,13.3856,133100.0
2007-01-09 10:00:00,26.19,26.23,26.19,26.22,109700.0,13.3805,13.4009,13.3805,13.3958,109700.0
2007-01-09 10:05:00,26.22,26.25,26.22,26.24,64700.0,13.3958,13.4111,13.3958,13.406,64700.0
2007-01-09 10:10:00,26.23,26.24,26.22,26.23,58500.0,13.4009,13.406,13.3958,13.4009,58500.0
2007-01-09 10:15:00,26.23,26.23,26.21,26.21,122700.0,13.4009,13.4009,13.3907,13.3907,122700.0
2007-01-09 10:20:00,26.22,26.26,26.21,26.24,153700.0,13.3958,13.4162,13.3907,13.406,153700.0
2007-01-09 10:25:00,26.24,26.27,26.24,26.25,92700.0,13.406,13.4213,13.406,13.4111,92700.0
2007-01-09 10:30:00,26.25,26.28,26.24,26.28,67200.0,13.4111,13.4264,13.406,13.4264,67200.0
2007-01-09 10:35:00,26.27,26.3,26.27,26.27,104700.0,13.4213,13.4367,13.4213,13.4213,104700.0
2007-01-09 10:40:00,26.28,26.29,26.27,26.27,52700.0,13.4264,13.4315,13.4213,13.4213,52700.0
2007-01-09 10:45:00,26.28,26.28,26.19,26.2,161900.0,13.4264,13.4264,13.3805,13.3856,161900.0
2007-01-09 10:50:00,26.2,26.23,26.19,26.23,121600.0,13.3856,13.4009,13.3805,13.4009,121600.0
2007-01-09 10:55:00,26.23,26.23,26.18,26.22,222400.0,13.4009,13.4009,13.3753,13.3958,222400.0
2007-01-09 11:00:00,26.22,26.24,26.16,26.21,69100.0,13.3958,13.406,13.3651,13.3907,69100.0
2007-01-09 11:05:00,26.21,26.23,26.19,26.22,85400.0,13.3907,13.4009,13.3805,13.3958,85400.0
2007-01-09 11:10:00,26.21,26.22,26.16,26.21,365900.0,13.3907,13.3958,13.3651,13.3907,365900.0
2007-01-09 11:15:00,26.21,26.24,26.17,26.18,120900.0,13.3907,13.406,13.3702,13.3753,120900.0
2007-01-09 11:20:00,26.18,26.18,26.14,26.16,221900.0,13.3753,13.3753,13.3549,13.3651,221900.0
2007-01-09 11:25:00,26.17,26.17,26.15,26.16,120400.0,13.3702,13.3702,13.36,13.3651,120400.0
2007-01-09 11:30:00,26.16,26.18,26.15,26.16,87200.0,13.3651,13.3753,13.36,13.3651,87200.0
2007-01-09 11:35:00,26.17,26.17,26.15,26.16,104800.0,13.3702,13.3702,13.36,13.3651,104800.0
2007-01-09 11:40:00,26.15,26.17,26.13,26.16,128000.0,13.36,13.3702,13.3498,13.3651,128000.0
2007-01-09 11:45:00,26.15,26.16,26.09,26.1,92700.0,13.36,13.3651,13.3294,13.3345,92700.0
2007-01-09 11:50:00,26.1,26.1,26.08,26.08,29400.0,13.3345,13.3345,13.3243,13.3243,29400.0
2007-01-09 11:55:00,26.08,26.09,26.06,26.07,43200.0,13.3243,13.3294,13.314,13.3191,43200.0
2007-01-09 12:00:00,26.07,26.07,26.05,26.06,37800.0,13.3191,13.3191,13.3089,13.314,37800.0
2007-01-09 12:05:00,26.06,26.06,26.02,26.04,83400.0,13.314,13.314,13.2936,13.3038,83400.0
2007-01-09 12:10:00,26.05,26.06,26.04,26.05,45000.0,13.3089,13.314,13.3038,13.3089,45000.0
2007-01-09 12:15:00,26.05,26.05,26.01,26.02,54900.0,13.3089,13.3089,13.2885,13.2936,54900.0
2007-01-09 12:20:00,26.01,26.04,26.01,26.03,32400.0,13.2885,13.3038,13.2885,13.2987,32400.0
2007-01-09 12:25:00,26.03,26.04,26.02,26.04,26400.0,13.2987,13.3038,13.2936,13.3038,26400.0
2007-01-09 12:30:00,26.04,26.04,26.03,26.04,26900.0,13.3038,13.3038,13.2987,13.3038,26900.0
2007-01-09 12:35:00,26.03,26.04,26.03,26.04,28400.0,13.2987,13.3038,13.2987,13.3038,28400.0
2007-01-09 12:40:00,26.04,26.09,26.04,26.09,68600.0,13.3038,13.3294,13.3038,13.3294,68600.0
2007-01-09 12:45:00,26.08,26.09,26.08,26.09,47200.0,13.3243,13.3294,13.3243,13.3294,47200.0
2007-01-09 12:50:00,26.09,26.12,26.08,26.12,79600.0,13.3294,13.3447,13.3243,13.3447,79600.0
2007-01-09 12:55:00,26.11,26.11,26.09,26.1,46800.0,13.3396,13.3396,13.3294,13.3345,46800.0
2007-01-09 13:00:00,26.09,26.1,26.07,26.08,30900.0,13.3294,13.3345,13.3191,13.3243,30900.0
2007-01-09 13:05:00,26.08,26.09,26.08,26.08,11900.0,13.3243,13.3294,13.3243,13.3243,11900.0
2007-01-09 13:10:00,26.09,26.09,26.07,26.08,47800.0,13.3294,13.3294,13.3191,13.3243,47800.0
2007-01-09 13:15:00,26.08,26.11,26.08,26.09,74200.0,13.3243,13.3396,13.3243,13.3294,74200.0
2007-01-09 13:20:00,26.1,26.1,26.09,26.09,19500.0,13.3345,13.3345,13.3294,13.3294,19500.0
2007-01-09 13:25:00,26.09,26.1,26.08,26.09,47300.0,13.3294,13.3345,13.3243,13.3294,47300.0
2007-01-09 13:30:00,26.09,26.1,26.06,26.06,53200.0,13.3294,13.3345,13.314,13.314,53200.0
2007-01-09 13:35:00,26.06,26.07,26.06,26.06,35500.0,13.314,13.3191,13.314,13.314,35500.0
2007-01-09 13:40:00,26.06,26.08,26.04,26.06,68700.0,13.314,13.3243,13.3038,13.314,68700.0
2007-01-09 13:45:00,26.06,26.08,26.05,26.07,42200.0,13.314,13.3243,13.3089,13.3191,42200.0
2007-01-09 13:50:00,26.08,26.08,26.07,26.07,26900.0,13.3243,13.3243,13.3191,13.3191,26900.0
2007-01-09 13:55:00,26.08,26.08,26.03,26.05,148700.0,13.3243,13.3243,13.2987,13.3089,148700.0
2007-01-09 14:00:00,26.05,26.05,26.02,26.05,95200.0,13.3089,13.3089,13.2936,13.3089,95200.0
2007-01-09 14:05:00,26.05,26.1,26.05,26.09,113700.0,13.3089,13.3345,13.3089,13.3294,113700.0
2007-01-09 14:10:00,26.1,26.1,26.07,26.09,70800.0,13.3345,13.3345,13.3191,13.3294,70800.0
2007-01-09 14:15:00,26.09,26.1,26.07,26.07,130700.0,13.3294,13.3345,13.3191,13.3191,130700.0
2007-01-09 14:20:00,26.07,26.08,26.06,26.08,91600.0,13.3191,13.3243,13.314,13.3243,91600.0
2007-01-09 14:25:00,26.06,26.07,26.05,26.06,55100.0,13.314,13.3191,13.3089,13.314,55100.0
2007-01-09 14:30:00,26.06,26.08,26.05,26.07,78000.0,13.314,13.3243,13.3089,13.3191,78000.0
2007-01-09 14:35:00,26.07,26.07,26.05,26.05,78800.0,13.3191,13.3191,13.3089,13.3089,78800.0
2007-01-09 14:40:00,26.05,26.08,26.05,26.08,68400.0,13.3089,13.3243,13.3089,13.3243,68400.0
2007-01-09 14:45:00,26.08,26.1,26.07,26.1,31400.0,13.3243,13.3345,13.3191,13.3345,31400.0
2007-01-09 14:50:00,26.1,26.11,26.09,26.09,61300.0,13.3345,13.3396,13.3294,13.3294,61300.0
2007-01-09 14:55:00,26.1,26.11,26.09,26.11,49500.0,13.3345,13.3396,13.3294,13.3396,49500.0
2007-01-09 15:00:00,26.11,26.11,26.1,26.1,95000.0,13.3396,13.3396,13.3345,13.3345,95000.0
2007-01-09 15:05:00,26.11,26.11,26.1,26.1,44700.0,13.3396,13.3396,13.3345,13.3345,44700.0
2007-01-09 15:10:00,26.11,26.13,26.1,26.11,95900.0,13.3396,13.3498,13.3345,13.3396,95900.0
2007-01-09 15:15:00,26.12,26.13,26.1,26.1,125900.0,13.3447,13.3498,13.3345,13.3345,125900.0
2007-01-09 15:20:00,26.1,26.14,26.09,26.14,102500.0,13.3345,13.3549,13.3294,13.3549,102500.0
2007-01-09 15:25:00,26.14,26.2,26.14,26.19,148000.0,13.3549,13.3856,13.3549,13.3805,148000.0
2007-01-09 15:30:00,26.19,26.22,26.19,26.21,120500.0,13.3805,13.3958,13.3805,13.3907,120500.0
2007-01-09 15:35:00,26.21,26.23,26.21,26.22,86500.0,13.3907,13.4009,13.3907,13.3958,86500.0
2007-01-09 15:40:00,26.23,26.23,26.2,26.2,106400.0,13.4009,13.4009,13.3856,13.3856,106400.0
2007-01-09 15:45:00,26.2,26.21,26.17,26.17,82600.0,13.3856,13.3907,13.3702,13.3702,82600.0
2007-01-09 15:50:00,26.17,26.2,26.17,26.19,136400.0,13.3702,13.3856,13.3702,13.3805,136400.0
2007-01-09 15:55:00,26.19,26.24,26.19,26.21,429000.0,13.3805,13.406,13.3805,13.3907,429000.0
2007-01-10 09:30:00,26.22,26.22,26.01,26.1,171200.0,13.3958,13.3958,13.2885,13.3345,171200.0
2007-01-10 09:35:00,26.11,26.11,26.0,26.02,91300.0,13.3396,13.3396,13.2834,13.2936,91300.0
2007-01-10 09:40:00,26.03,26.03,25.83,25.85,164000.0,13.2987,13.2987,13.1965,13.2067,164000.0
2007-01-10 09:45:00,25.88,25.94,25.83,25.9,136700.0,13.2221,13.2527,13.1965,13.2323,136700.0
2007-01-10 09:50:00,25.9,25.95,25.87,25.91,77400.0,13.2323,13.2578,13.217,13.2374,77400.0
2007-01-10 09:55:00,25.91,25.95,25.89,25.93,58800.0,13.2374,13.2578,13.2272,13.2476,58800.0
2007-01-10 10:00:00,25.93,25.94,25.9,25.91,62600.0,13.2476,13.2527,13.2323,13.2374,62600.0
2007-01-10 10:05:00,25.9,26.0,25.9,25.99,96700.0,13.2323,13.2834,13.2323,13.2783,96700.0
2007-01-10 10:10:00,26.0,26.01,25.92,25.95,67300.0,13.2834,13.2885,13.2425,13.2578,67300.0
2007-01-10 10:15:00,25.94,25.99,25.94,25.99,57800.0,13.2527,13.2783,13.2527,13.2783,57800.0
2007-01-10 10:20:00,25.98,25.99,25.96,25.98,43500.0,13.2732,13.2783,13.2629,13.2732,43500.0
2007-01-10 10:25:00,25.98,26.03,25.97,26.02,141300.0,13.2732,13.2987,13.2681,13.2936,141300.0
2007-01-10 10:30:00,26.02,26.04,26.0,26.0,55000.0,13.2936,13.3038,13.2834,13.2834,55000.0
2007-01-10 10:35:00,26.0,26.02,25.98,26.02,57100.0,13.2834,13.2936,13.2732,13.2936,57100.0
2007-01-10 10:40:00,26.02,26.06,26.02,26.04,61400.0,13.2936,13.314,13.2936,13.3038,61400.0
2007-01-10 10:45:00,26.04,26.05,26.02,26.02,49600.0,13.3038,13.3089,13.2936,13.2936,49600.0
2007-01-10 10:50:00,26.02,26.04,26.0,26.03,46100.0,13.2936,13.3038,13.2834,13.2987,46100.0
2007-01-10 10:55:00,26.03,26.06,26.0,26.0,61400.0,13.2987,13.314,13.2834,13.2834,61400.0
2007-01-10 11:00:00,26.0,26.01,25.99,26.0,34500.0,13.2834,13.2885,13.2783,13.2834,34500.0
2007-01-10 11:05:00,25.99,26.03,25.98,26.03,48500.0,13.2783,13.2987,13.2732,13.2987,48500.0
2007-01-10 11:10:00,26.03,26.03,26.0,26.0,41100.0,13.2987,13.2987,13.2834,13.2834,41100.0
2007-01-10 11:15:00,26.0,26.0,25.97,25.99,18000.0,13.2834,13.2834,13.2681,13.2783,18000.0
2007-01-10 11:20:00,25.99,26.02,25.99,25.99,36100.0,13.2783,13.2936,13.2783,13.2783,36100.0
2007-01-10 11:25:00,25.99,26.0,25.98,26.0,24800.0,13.2783,13.2834,13.2732,13.2834,24800.0
2007-01-10 11:30:00,26.0,26.02,25.99,26.02,37700.0,13.2834,13.2936,13.2783,13.2936,37700.0
2007-01-10 11:35:00,26.01,26.05,26.01,26.05,34800.0,13.2885,13.3089,13.2885,13.3089,34800.0
2007-01-10 11:40:00,26.04,26.06,26.03,26.06,35900.0,13.3038,13.314,13.2987,13.314,35900.0
2007-01-10 11:45:00,26.06,26.07,26.05,26.07,20600.0,13.314,13.3191,13.3089,13.3191,20600.0
2007-01-10 11:50:00,26.06,26.09,26.06,26.09,37700.0,13.314,13.3294,13.314,13.3294,37700.0
2007-01-10 11:55:00,26.09,26.12,26.08,26.12,37100.0,13.3294,13.3447,13.3243,13.3447,37100.0
2007-01-10 12:00:00,26.11,26.12,26.09,26.1,46400.0,13.3396,13.3447,13.3294,13.3345,46400.0
2007-01-10 12:05:00,26.1,26.11,26.09,26.1,34500.0,13.3345,13.3396,13.3294,13.3345,34500.0
2007-01-10 12:10:00,26.1,26.1,26.08,26.08,24200.0,13.3345,13.3345,13.3243,13.3243,24200.0
2007-01-10 12:15:00,26.09,26.12,26.09,26.12,82300.0,13.3294,13.3447,13.3294,13.3447,82300.0
2007-01-10 12:20:00,26.12,26.18,26.11,26.14,120700.0,13.3447,13.3753,13.3396,13.3549,120700.0
2007-01-10 12:25:00,26.14,26.15,26.14,26.15,8600.0,13.3549,13.36,13.3549,13.36,8600.0
2007-01-10 12:30:00,26.14,26.15,26.13,26.15,38900.0,13.3549,13.36,13.3498,13.36,38900.0
2007-01-10 12:35:00,26.15,26.16,26.13,26.15,41300.0,13.36,13.3651,13.3498,13.36,41300.0
2007-01-10 12:40:00,26.15,26.15,26.14,26.14,5800.0,13.36,13.36,13.3549,13.3549,5800.0
2007-01-10 12:45:00,26.14,26.16,26.14,26.16,25600.0,13.3549,13.3651,13.3549,13.3651,25600.0
2007-01-10 12:50:00,26.15,26.16,26.14,26.16,25700.0,13.36,13.3651,13.3549,13.3651,25700.0
2007-01-10 12:55:00,26.16,26.17,26.16,26.17,18100.0,13.3651,13.3702,13.3651,13.3702,18100.0
2007-01-10 13:00:00,26.16,26.17,26.16,26.16,6000.0,13.3651,13.3702,13.3651,13.3651,6000.0
2007-01-10 13:05:00,26.17,26.17,26.16,26.16,15000.0,13.3702,13.3702,13.3651,13.3651,15000.0
2007-01-10 13:10:00,26.16,26.17,26.16,26.17,15400.0,13.3651,13.3702,13.3651,13.3702,15400.0
2007-01-10 13:15:00,26.16,26.17,26.16,26.16,7200.0,13.3651,13.3702,13.3651,13.3651,7200.0
2007-01-10 13:20:00,26.16,26.17,26.16,26.16,8700.0,13.3651,13.3702,13.3651,13.3651,8700.0
2007-01-10 13:25:00,26.17,26.17,26.16,26.16,21600.0,13.3702,13.3702,13.3651,13.3651,21600.0
2007-01-10 13:30:00,26.16,26.18,26.15,26.18,71100.0,13.3651,13.3753,13.36,13.3753,71100.0
2007-01-10 13:35:00,26.18,26.19,26.17,26.19,31000.0,13.3753,13.3805,13.3702,13.3805,31000.0
2007-01-10 13:40:00,26.18,26.2,26.18,26.19,38200.0,13.3753,13.3856,13.3753,13.3805,38200.0
2007-01-10 13:45:00,26.19,26.25,26.19,26.23,85200.0,13.3805,13.4111,13.3805,13.4009,85200.0
2007-01-10 13:50:00,26.23,26.24,26.23,26.24,15900.0,13.4009,13.406,13.4009,13.406,15900.0
2007-01-10 13:55:00,26.23,26.24,26.23,26.24,6700.0,13.4009,13.406,13.4009,13.406,6700.0
2007-01-10 14:00:00,26.24,26.25,26.23,26.25,45100.0,13.406,13.4111,13.4009,13.4111,45100.0
2007-01-10 14:05:00,26.24,26.26,26.21,26.21,66500.0,13.406,13.4162,13.3907,13.3907,66500.0
2007-01-10 14:10:00,26.22,26.22,26.21,26.22,29800.0,13.3958,13.3958,13.3907,13.3958,29800.0
2007-01-10 14:15:00,26.22,26.22,26.21,26.21,57400.0,13.3958,13.3958,13.3907,13.3907,57400.0
2007-01-10 14:20:00,26.21,26.22,26.19,26.2,112500.0,13.3907,13.3958,13.3805,13.3856,112500.0
2007-01-10 14:25:00,26.2,26.21,26.2,26.2,51100.0,13.3856,13.3907,13.3856,13.3856,51100.0
2007-01-10 14:30:00,26.2,26.2,26.19,26.2,32400.0,13.3856,13.3856,13.3805,13.3856,32400.0
2007-01-10 14:35:00,26.19,26.2,26.18,26.18,21400.0,13.3805,13.3856,13.3753,13.3753,21400.0
2007-01-10 14:40:00,26.18,26.2,26.18,26.2,40600.0,13.3753,13.3856,13.3753,13.3856,40600.0
2007-01-10 14:45:00,26.2,26.22,26.2,26.21,34300.0,13.3856,13.3958,13.3856,13.3907,34300.0
2007-01-10 14:50:00,26.22,26.22,26.2,26.2,35400.0,13.3958,13.3958,13.3856,13.3856,35400.0
2007-01-10 14:55:00,26.21,26.21,26.18,26.2,41900.0,13.3907,13.3907,13.3753,13.3856,41900.0
2007-01-10 15:00:00,26.19,26.2,26.19,26.2,47500.0,13.3805,13.3856,13.3805,13.3856,47500.0
2007-01-10 15:05:00,26.19,26.2,26.17,26.17,37600.0,13.3805,13.3856,13.3702,13.3702,37600.0
2007-01-10 15:10:00,26.17,26.21,26.17,26.21,69300.0,13.3702,13.3907,13.3702,13.3907,69300.0
2007-01-10 15:15:00,26.21,26.23,26.2,26.22,76000.0,13.3907,13.4009,13.3856,13.3958,76000.0
2007-01-10 15:20:00,26.22,26.22,26.19,26.2,33300.0,13.3958,13.3958,13.3805,13.3856,33300.0
2007-01-10 15:25:00,26.2,26.2,26.18,26.2,56400.0,13.3856,13.3856,13.3753,13.3856,56400.0
2007-01-10 15:30:00,26.2,26.21,26.19,26.21,55000.0,13.3856,13.3907,13.3805,13.3907,55000.0
2007-01-10 15:35:00,26.21,26.21,26.19,26.2,43200.0,13.3907,13.3907,13.3805,13.3856,43200.0
2007-01-10 15:40:00,26.2,26.22,26.2,26.22,78300.0,13.3856,13.3958,13.3856,13.3958,78300.0
2007-01-10 15:45:00,26.21,26.22,26.2,26.2,79000.0,13.3907,13.3958,13.3856,13.3856,79000.0
2007-01-10 15:50:00,26.2,26.21,26.17,26.19,127800.0,13.3856,13.3907,13.3702,13.3805,127800.0
2007-01-10 15:55:00,26.19,26.21,26.18,26.2,139500.0,13.3805,13.3907,13.3753,13.3856,139500.0
2007-01-11 09:30:00,26.2,26.29,26.13,26.17,162600.0,13.3856,13.4315,13.3498,13.3702,162600.0
2007-01-11 09:35:00,26.18,26.18,26.04,26.05,76200.0,13.3753,13.3753,13.3038,13.3089,76200.0
2007-01-11 09:40:00,26.05,26.2,25.98,26.07,107800.0,13.3089,13.3856,13.2732,13.3191,107800.0
2007-01-11 09:45:00,26.08,26.14,26.06,26.12,69300.0,13.3243,13.3549,13.314,13.3447,69300.0
2007-01-11 09:50:00,26.11,26.19,26.11,26.18,111000.0,13.3396,13.3805,13.3396,13.3753,111000.0
2007-01-11 09:55:00,26.18,26.21,26.15,26.19,88400.0,13.3753,13.3907,13.36,13.3805,88400.0
2007-01-11 10:00:00,26.2,26.2,26.11,26.11,97800.0,13.3856,13.3856,13.3396,13.3396,97800.0
2007-01-11 10:05:00,26.11,26.13,26.08,26.09,38500.0,13.3396,13.3498,13.3243,13.3294,38500.0
2007-01-11 10:10:00,26.1,26.15,26.07,26.08,92900.0,13.3345,13.36,13.3191,13.3243,92900.0
2007-01-11 10:15:00,26.06,26.08,26.03,26.07,110200.0,13.314,13.3243,13.2987,13.3191,110200.0
2007-01-11 10:20:00,26.07,26.07,26.0,26.05,73000.0,13.3191,13.3191,13.2834,13.3089,73000.0
2007-01-11 10:25:00,26.05,26.06,26.0,26.0,116000.0,13.3089,13.314,13.2834,13.2834,116000.0
2007-01-11 10:30:00,26.0,26.03,26.0,26.02,79200.0,13.2834,13.2987,13.2834,13.2936,79200.0
2007-01-11 10:35:00,26.03,26.08,26.0,26.08,48800.0,13.2987,13.3243,13.2834,13.3243,48800.0
2007-01-11 10:40:00,26.08,26.08,26.05,26.06,31800.0,13.3243,13.3243,13.3089,13.314,31800.0
2007-01-11 10:45:00,26.06,26.09,26.05,26.09,25300.0,13.314,13.3294,13.3089,13.3294,25300.0
2007-01-11 10:50:00,26.09,26.11,26.06,26.07,41200.0,13.3294,13.3396,13.314,13.3191,41200.0
2007-01-11 10:55:00,26.08,26.14,26.07,26.14,50600.0,13.3243,13.3549,13.3191,13.3549,50600.0
2007-01-11 11:00:00,26.14,26.14,26.1,26.11,55200.0,13.3549,13.3549,13.3345,13.3396,55200.0
2007-01-11 11:05:00,26.1,26.14,26.1,26.14,73200.0,13.3345,13.3549,13.3345,13.3549,73200.0
2007-01-11 11:10:00,26.14,26.22,26.12,26.21,192500.0,13.3549,13.3958,13.3447,13.3907,192500.0
2007-01-11 11:15:00,26.21,26.22,26.2,26.21,53900.0,13.3907,13.3958,13.3856,13.3907,53900.0
2007-01-11 11:20:00,26.2,26.21,26.19,26.21,43800.0,13.3856,13.3907,13.3805,13.3907,43800.0
2007-01-11 11:25:00,26.21,26.22,26.2,26.22,41800.0,13.3907,13.3958,13.3856,13.3958,41800.0
2007-01-11 11:30:00,26.22,26.25,26.21,26.24,50000.0,13.3958,13.4111,13.3907,13.406,50000.0
2007-01-11 11:35:00,26.24,26.27,26.23,26.27,55700.0,13.406,13.4213,13.4009,13.4213,55700.0
2007-01-11 11:40:00,26.27,26.28,26.27,26.27,56700.0,13.4213,13.4264,13.4213,13.4213,56700.0
2007-01-11 11:45:00,26.27,26.28,26.26,26.26,40100.0,13.4213,13.4264,13.4162,13.4162,40100.0
2007-01-11 11:50:00,26.26,26.28,26.26,26.26,30200.0,13.4162,13.4264,13.4162,13.4162,30200.0
2007-01-11 11:55:00,26.27,26.3,26.26,26.3,48500.0,13.4213,13.4367,13.4162,13.4367,48500.0
2007-01-11 12:00:00,26.3,26.3,26.28,26.28,20500.0,13.4367,13.4367,13.4264,13.4264,20500.0
2007-01-11 12:05:00,26.28,26.29,26.28,26.28,30400.0,13.4264,13.4315,13.4264,13.4264,30400.0
2007-01-11 12:10:00,26.28,26.31,26.28,26.31,140700.0,13.4264,13.4418,13.4264,13.4418,140700.0
2007-01-11 12:15:00,26.31,26.38,26.3,26.37,55800.0,13.4418,13.4775,13.4367,13.4724,55800.0
2007-01-11 12:20:00,26.37,26.39,26.37,26.38,46500.0,13.4724,13.4826,13.4724,13.4775,46500.0
2007-01-11 12:25:00,26.39,26.39,26.34,26.35,99600.0,13.4826,13.4826,13.4571,13.4622,99600.0
2007-01-11 12:30:00,26.36,26.43,26.35,26.42,96100.0,13.4673,13.5031,13.4622,13.498,96100.0
2007-01-11 12:35:00,26.43,26.45,26.4,26.4,205000.0,13.5031,13.5133,13.4877,13.4877,205000.0
2007-01-11 12:40:00,26.41,26.44,26.4,26.43,70100.0,13.4928,13.5082,13.4877,13.5031,70100.0
2007-01-11 12:45:00,26.44,26.47,26.43,26.47,55200.0,13.5082,13.5235,13.5031,13.5235,55200.0
2007-01-11 12:50:00,26.46,26.49,26.44,26.49,58600.0,13.5184,13.5337,13.5082,13.5337,58600.0
2007-01-11 12:55:00,26.48,26.49,26.47,26.47,34800.0,13.5286,13.5337,13.5235,13.5235,34800.0
2007-01-11 13:00:00,26.48,26.51,26.47,26.5,99100.0,13.5286,13.5439,13.5235,13.5388,99100.0
2007-01-11 13:05:00,26.5,26.51,26.49,26.5,120900.0,13.5388,13.5439,13.5337,13.5388,120900.0
2007-01-11 13:10:00,26.5,26.54,26.49,26.53,101400.0,13.5388,13.5593,13.5337,13.5542,101400.0
2007-01-11 13:15:00,26.54,26.54,26.51,26.51,34900.0,13.5593,13.5593,13.5439,13.5439,34900.0
2007-01-11 13:20:00,26.51,26.51,26.5,26.51,44100.0,13.5439,13.5439,13.5388,13.5439,44100.0
2007-01-11 13:25:00,26.51,26.52,26.5,26.51,47000.0,13.5439,13.549,13.5388,13.5439,47000.0
2007-01-11 13:30:00,26.51,26.52,26.48,26.5,103900.0,13.5439,13.549,13.5286,13.5388,103900.0
2007-01-11 13:35:00,26.49,26.5,26.46,26.48,66100.0,13.5337,13.5388,13.5184,13.5286,66100.0
2007-01-11 13:40:00,26.48,26.5,26.47,26.49,51200.0,13.5286,13.5388,13.5235,13.5337,51200.0
2007-01-11 13:45:00,26.5,26.51,26.49,26.51,79500.0,13.5388,13.5439,13.5337,13.5439,79500.0
2007-01-11 13:50:00,26.5,26.51,26.45,26.46,95700.0,13.5388,13.5439,13.5133,13.5184,95700.0
2007-01-11 13:55:00,26.46,26.47,26.42,26.44,533900.0,13.5184,13.5235,13.498,13.5082,533900.0
2007-01-11 14:00:00,26.44,26.46,26.41,26.45,294200.0,13.5082,13.5184,13.4928,13.5133,294200.0
2007-01-11 14:05:00,26.44,26.46,26.43,26.45,155500.0,13.5082,13.5184,13.5031,13.5133,155500.0
2007-01-11 14:10:00,26.45,26.48,26.44,26.47,100800.0,13.5133,13.5286,13.5082,13.5235,100800.0
2007-01-11 14:15:00,26.48,26.5,26.46,26.49,138100.0,13.5286,13.5388,13.5184,13.5337,138100.0
2007-01-11 14:20:00,26.5,26.5,26.46,26.49,72300.0,13.5388,13.5388,13.5184,13.5337,72300.0
2007-01-11 14:25:00,26.5,26.51,26.47,26.47,82300.0,13.5388,13.5439,13.5235,13.5235,82300.0
2007-01-11 14:30:00,26.48,26.52,26.47,26.52,56700.0,13.5286,13.549,13.5235,13.549,56700.0
2007-01-11 14:35:00,26.52,26.52,26.47,26.49,39300.0,13.549,13.549,13.5235,13.5337,39300.0
2007-01-11 14:40:00,26.49,26.54,26.48,26.54,52700.0,13.5337,13.5593,13.5286,13.5593,52700.0
2007-01-11 14:45:00,26.54,26.54,26.51,26.53,42500.0,13.5593,13.5593,13.5439,13.5542,42500.0
2007-01-11 14:50:00,26.53,26.54,26.48,26.53,137300.0,13.5542,13.5593,13.5286,13.5542,137300.0
2007-01-11 14:55:00,26.54,26.54,26.5,26.5,29100.0,13.5593,13.5593,13.5388,13.5388,29100.0
2007-01-11 15:00:00,26.51,26.55,26.48,26.55,95900.0,13.5439,13.5644,13.5286,13.5644,95900.0
2007-01-11 15:05:00,26.55,26.56,26.54,26.54,45400.0,13.5644,13.5695,13.5593,13.5593,45400.0
2007-01-11 15:10:00,26.54,26.56,26.53,26.56,79700.0,13.5593,13.5695,13.5542,13.5695,79700.0
2007-01-11 15:15:00,26.56,26.57,26.54,26.55,63000.0,13.5695,13.5746,13.5593,13.5644,63000.0
2007-01-11 15:20:00,26.55,26.56,26.5,26.53,94100.0,13.5644,13.5695,13.5388,13.5542,94100.0
2007-01-11 15:25:00,26.52,26.53,26.5,26.53,93600.0,13.549,13.5542,13.5388,13.5542,93600.0
2007-01-11 15:30:00,26.53,26.54,26.5,26.54,123200.0,13.5542,13.5593,13.5388,13.5593,123200.0
2007-01-11 15:35:00,26.54,26.56,26.52,26.56,162100.0,13.5593,13.5695,13.549,13.5695,162100.0
2007-01-11 15:40:00,26.56,26.56,26.53,26.54,214900.0,13.5695,13.5695,13.5542,13.5593,214900.0
2007-01-11 15:45:00,26.54,26.54,26.5,26.52,286600.0,13.5593,13.5593,13.5388,13.549,286600.0
2007-01-11 15:50:00,26.51,26.53,26.51,26.53,324600.0,13.5439,13.5542,13.5439,13.5542,324600.0
2007-01-11 15:55:00,26.53,26.55,26.49,26.54,556400.0,13.5542,13.5644,13.5337,13.5593,556400.0
2007-01-12 09:30:00,26.35,26.35,26.1,26.28,247700.0,13.4622,13.4622,13.3345,13.4264,247700.0
2007-01-12 09:35:00,26.29,26.4,26.24,26.39,123100.0,13.4315,13.4877,13.406,13.4826,123100.0
2007-01-12 09:40:00,26.37,26.39,26.32,26.32,36500.0,13.4724,13.4826,13.4469,13.4469,36500.0
2007-01-12 09:45:00,26.33,26.39,26.3,26.32,90100.0,13.452,13.4826,13.4367,13.4469,90100.0
2007-01-12 09:50:00,26.32,26.4,26.32,26.39,86600.0,13.4469,13.4877,13.4469,13.4826,86600.0
2007-01-12 09:55:00,26.39,26.4,26.36,26.38,39000.0,13.4826,13.4877,13.4673,13.4775,39000.0
2007-01-12 10:00:00,26.38,26.38,26.33,26.35,213900.0,13.4775,13.4775,13.452,13.4622,213900.0
2007-01-12 10:05:00,26.34,26.39,26.34,26.39,110700.0,13.4571,13.4826,13.4571,13.4826,110700.0
2007-01-12 10:10:00,26.38,26.39,26.37,26.38,41100.0,13.4775,13.4826,13.4724,13.4775,41100.0
2007-01-12 10:15:00,26.38,26.39,26.37,26.38,42400.0,13.4775,13.4826,13.4724,13.4775,42400.0
2007-01-12 10:20:00,26.37,26.38,26.37,26.38,23600.0,13.4724,13.4775,13.4724,13.4775,23600.0
2007-01-12 10:25:00,26.37,26.39,26.37,26.39,85300.0,13.4724,13.4826,13.4724,13.4826,85300.0
2007-01-12 10:30:00,26.38,26.39,26.35,26.36,60700.0,13.4775,13.4826,13.4622,13.4673,60700.0
2007-01-12 10:35:00,26.37,26.47,26.35,26.41,224900.0,13.4724,13.5235,13.4622,13.4928,224900.0
2007-01-12 10:40:00,26.4,26.43,26.38,26.41,96100.0,13.4877,13.5031,13.4775,13.4928,96100.0
2007-01-12 10:45:00,26.4,26.49,26.4,26.48,51700.0,13.4877,13.5337,13.4877,13.5286,51700.0
2007-01-12 10:50:00,26.49,26.49,26.38,26.39,151100.0,13.5337,13.5337,13.4775,13.4826,151100.0
2007-01-12 10:55:00,26.39,26.42,26.39,26.4,85400.0,13.4826,13.498,13.4826,13.4877,85400.0
2007-01-12 11:00:00,26.4,26.4,26.38,26.4,43300.0,13.4877,13.4877,13.4775,13.4877,43300.0
2007-01-12 11:05:00,26.4,26.43,26.38,26.43,68900.0,13.4877,13.5031,13.4775,13.5031,68900.0
2007-01-12 11:10:00,26.43,26.43,26.39,26.4,45400.0,13.5031,13.5031,13.4826,13.4877,45400.0
2007-01-12 11:15:00,26.39,26.4,26.37,26.38,34900.0,13.4826,13.4877,13.4724,13.4775,34900.0
2007-01-12 11:20:00,26.39,26.44,26.38,26.43,106300.0,13.4826,13.5082,13.4775,13.5031,106300.0
2007-01-12 11:25:00,26.43,26.44,26.4,26.4,51600.0,13.5031,13.5082,13.4877,13.4877,51600.0
2007-01-12 11:30:00,26.4,26.41,26.38,26.41,30800.0,13.4877,13.4928,13.4775,13.4928,30800.0
2007-01-12 11:35:00,26.41,26.46,26.4,26.45,104600.0,13.4928,13.5184,13.4877,13.5133,104600.0
2007-01-12 11:40:00,26.45,26.55,26.45,26.55,117900.0,13.5133,13.5644,13.5133,13.5644,117900.0
2007-01-12 11:45:00,26.55,26.55,26.54,26.55,46800.0,13.5644,13.5644,13.5593,13.5644,46800.0
2007-01-12 11:50:00,26.55,26.56,26.54,26.56,43000.0,13.5644,13.5695,13.5593,13.5695,43000.0
2007-01-12 11:55:00,26.56,26.57,26.55,26.57,61300.0,13.5695,13.5746,13.5644,13.5746,61300.0
2007-01-12 12:00:00,26.57,26.6,26.56,26.59,47100.0,13.5746,13.5899,13.5695,13.5848,47100.0
2007-01-12 12:05:00,26.6,26.63,26.59,26.63,51900.0,13.5899,13.6052,13.5848,13.6052,51900.0
2007-01-12 12:10:00,26.62,26.63,26.6,26.6,173200.0,13.6001,13.6052,13.5899,13.5899,173200.0
2007-01-12 12:15:00,26.6,26.61,26.6,26.6,43500.0,13.5899,13.595,13.5899,13.5899,43500.0
2007-01-12 12:20:00,26.6,26.6,26.59,26.59,49500.0,13.5899,13.5899,13.5848,13.5848,49500.0
2007-01-12 12:25:00,26.6,26.6,26.59,26.6,30200.0,13.5899,13.5899,13.5848,13.5899,30200.0
2007-01-12 12:30:00,26.6,26.6,26.58,26.59,95900.0,13.5899,13.5899,13.5797,13.5848,95900.0
2007-01-12 12:35:00,26.58,26.59,26.55,26.55,89400.0,13.5797,13.5848,13.5644,13.5644,89400.0
2007-01-12 12:40:00,26.55,26.56,26.54,26.56,65200.0,13.5644,13.5695,13.5593,13.5695,65200.0
2007-01-12 12:45:00,26.56,26.57,26.55,26.56,37000.0,13.5695,13.5746,13.5644,13.5695,37000.0
2007-01-12 12:50:00,26.55,26.58,26.55,26.58,42300.0,13.5644,13.5797,13.5644,13.5797,42300.0
2007-01-12 12:55:00,26.57,26.58,26.57,26.58,30600.0,13.5746,13.5797,13.5746,13.5797,30600.0
2007-01-12 13:00:00,26.58,26.58,26.56,26.57,51900.0,13.5797,13.5797,13.5695,13.5746,51900.0
2007-01-12 13:05:00,26.57,26.57,26.54,26.54,80000.0,13.5746,13.5746,13.5593,13.5593,80000.0
2007-01-12 13:10:00,26.54,26.56,26.52,26.53,528800.0,13.5593,13.5695,13.549,13.5542,528800.0
2007-01-12 13:15:00,26.52,26.53,26.5,26.51,43400.0,13.549,13.5542,13.5388,13.5439,43400.0
2007-01-12 13:20:00,26.5,26.52,26.5,26.51,63800.0,13.5388,13.549,13.5388,13.5439,63800.0
2007-01-12 13:25:00,26.51,26.51,26.5,26.5,37900.0,13.5439,13.5439,13.5388,13.5388,37900.0
2007-01-12 13:30:00,26.5,26.51,26.5,26.51,34200.0,13.5388,13.5439,13.5388,13.5439,34200.0
2007-01-12 13:35:00,26.51,26.51,26.48,26.48,35000.0,13.5439,13.5439,13.5286,13.5286,35000.0
2007-01-12 13:40:00,26.48,26.49,26.48,26.49,24200.0,13.5286,13.5337,13.5286,13.5337,24200.0
2007-01-12 13:45:00,26.49,26.49,26.47,26.47,45900.0,13.5337,13.5337,13.5235,13.5235,45900.0
2007-01-12 13:50:00,26.47,26.48,26.47,26.48,11100.0,13.5235,13.5286,13.5235,13.5286,11100.0
2007-01-12 13:55:00,26.48,26.48,26.47,26.47,24800.0,13.5286,13.5286,13.5235,13.5235,24800.0
2007-01-12 14:00:00,26.47,26.48,26.46,26.47,47100.0,13.5235,13.5286,13.5184,13.5235,47100.0
2007-01-12 14:05:00,26.47,26.47,26.46,26.47,31000.0,13.5235,13.5235,13.5184,13.5235,31000.0
2007-01-12 14:10:00,26.46,26.47,26.45,26.46,29700.0,13.5184,13.5235,13.5133,13.5184,29700.0
2007-01-12 14:15:00,26.46,26.46,26.41,26.41,116500.0,13.5184,13.5184,13.4928,13.4928,116500.0
2007-01-12 14:20:00,26.41,26.41,26.36,26.36,83800.0,13.4928,13.4928,13.4673,13.4673,83800.0
2007-01-12 14:25:00,26.37,26.38,26.32,26.35,153400.0,13.4724,13.4775,13.4469,13.4622,153400.0
2007-01-12 14:30:00,26.34,26.35,26.32,26.32,114300.0,13.4571,13.4622,13.4469,13.4469,114300.0
2007-01-12 14:35:00,26.32,26.34,26.32,26.33,71100.0,13.4469,13.4571,13.4469,13.452,71100.0
2007-01-12 14:40:00,26.33,26.33,26.32,26.33,24400.0,13.452,13.452,13.4469,13.452,24400.0
2007-01-12 14:45:00,26.33,26.33,26.3,26.32,57100.0,13.452,13.452,13.4367,13.4469,57100.0
2007-01-12 14:50:00,26.32,26.32,26.29,26.3,58700.0,13.4469,13.4469,13.4315,13.4367,58700.0
2007-01-12 14:55:00,26.29,26.3,26.29,26.3,76700.0,13.4315,13.4367,13.4315,13.4367,76700.0
2007-01-12 15:00:00,26.3,26.3,26.29,26.3,79100.0,13.4367,13.4367,13.4315,13.4367,79100.0
2007-01-12 15:05:00,26.3,26.31,26.29,26.3,73100.0,13.4367,13.4418,13.4315,13.4367,73100.0
2007-01-12 15:10:00,26.29,26.3,26.28,26.29,86900.0,13.4315,13.4367,13.4264,13.4315,86900.0
2007-01-12 15:15:00,26.3,26.3,26.27,26.28,111400.0,13.4367,13.4367,13.4213,13.4264,111400.0
2007-01-12 15:20:00,26.27,26.28,26.24,26.28,155300.0,13.4213,13.4264,13.406,13.4264,155300.0
2007-01-12 15:25:00,26.28,26.28,26.22,26.23,132300.0,13.4264,13.4264,13.3958,13.4009,132300.0
2007-01-12 15:30:00,26.23,26.24,26.23,26.24,132500.0,13.4009,13.406,13.4009,13.406,132500.0
2007-01-12 15:35:00,26.24,26.29,26.23,26.29,218000.0,13.406,13.4315,13.4009,13.4315,218000.0
2007-01-12 15:40:00,26.29,26.29,26.27,26.29,173500.0,13.4315,13.4315,13.4213,13.4315,173500.0
2007-01-12 15:45:00,26.29,26.29,26.23,26.23,200800.0,13.4315,13.4315,13.4009,13.4009,200800.0
2007-01-12 15:50:00,26.24,26.24,26.23,26.24,196600.0,13.406,13.406,13.4009,13.406,196600.0
2007-01-12 15:55:00,26.24,26.25,26.23,26.25,265800.0,13.406,13.4111,13.4009,13.4111,265800.0
2007-01-16 09:30:00,26.25,26.54,26.25,26.54,228900.0,13.4111,13.5593,13.4111,13.5593,228900.0
2007-01-16 09:35:00,26.5,26.53,26.35,26.37,139500.0,13.5388,13.5542,13.4622,13.4724,139500.0
2007-01-16 09:40:00,26.38,26.38,26.36,26.37,59900.0,13.4775,13.4775,13.4673,13.4724,59900.0
2007-01-16 09:45:00,26.37,26.37,26.34,26.36,96000.0,13.4724,13.4724,13.4571,13.4673,96000.0
2007-01-16 09:50:00,26.36,26.36,26.34,26.35,56800.0,13.4673,13.4673,13.4571,13.4622,56800.0
2007-01-16 09:55:00,26.35,26.38,26.32,26.36,72400.0,13.4622,13.4775,13.4469,13.4673,72400.0
2007-01-16 10:00:00,26.36,26.36,26.28,26.29,85200.0,13.4673,13.4673,13.4264,13.4315,85200.0
2007-01-16 10:05:00,26.28,26.33,26.25,26.3,228900.0,13.4264,13.452,13.4111,13.4367,228900.0
2007-01-16 10:10:00,26.3,26.33,26.29,26.3,136800.0,13.4367,13.452,13.4315,13.4367,136800.0
2007-01-16 10:15:00,26.28,26.3,26.21,26.23,221500.0,13.4264,13.4367,13.3907,13.4009,221500.0
2007-01-16 10:20:00,26.21,26.22,26.12,26.17,343300.0,13.3907,13.3958,13.3447,13.3702,343300.0
2007-01-16 10:25:00,26.18,26.21,26.17,26.19,69300.0,13.3753,13.3907,13.3702,13.3805,69300.0
2007-01-16 10:30:00,26.18,26.21,26.17,26.2,93100.0,13.3753,13.3907,13.3702,13.3856,93100.0
2007-01-16 10:35:00,26.21,26.21,26.17,26.17,134100.0,13.3907,13.3907,13.3702,13.3702,134100.0
2007-01-16 10:40:00,26.18,26.2,26.18,26.2,102500.0,13.3753,13.3856,13.3753,13.3856,102500.0
2007-01-16 10:45:00,26.21,26.25,26.2,26.24,177300.0,13.3907,13.4111,13.3856,13.406,177300.0
2007-01-16 10:50:00,26.24,26.29,26.23,26.29,112600.0,13.406,13.4315,13.4009,13.4315,112600.0
2007-01-16 10:55:00,26.28,26.34,26.28,26.34,126400.0,13.4264,13.4571,13.4264,13.4571,126400.0
2007-01-16 11:00:00,26.33,26.37,26.33,26.36,123400.0,13.452,13.4724,13.452,13.4673,123400.0
2007-01-16 11:05:00,26.36,26.37,26.34,26.34,89000.0,13.4673,13.4724,13.4571,13.4571,89000.0
2007-01-16 11:10:00,26.34,26.36,26.34,26.36,64800.0,13.4571,13.4673,13.4571,13.4673,64800.0
2007-01-16 11:15:00,26.36,26.39,26.35,26.38,269800.0,13.4673,13.4826,13.4622,13.4775,269800.0
2007-01-16 11:20:00,26.38,26.4,26.37,26.4,97500.0,13.4775,13.4877,13.4724,13.4877,97500.0
2007-01-16 11:25:00,26.4,26.42,26.39,26.41,97200.0,13.4877,13.498,13.4826,13.4928,97200.0
2007-01-16 11:30:00,26.41,26.43,26.4,26.41,51200.0,13.4928,13.5031,13.4877,13.4928,51200.0
2007-01-16 11:35:00,26.41,26.42,26.4,26.42,39000.0,13.4928,13.498,13.4877,13.498,39000.0
2007-01-16 11:40:00,26.41,26.43,26.4,26.41,38600.0,13.4928,13.5031,13.4877,13.4928,38600.0
2007-01-16 11:45:00,26.41,26.42,26.41,26.41,36200.0,13.4928,13.498,13.4928,13.4928,36200.0
2007-01-16 11:50:00,26.42,26.42,26.41,26.42,23800.0,13.498,13.498,13.4928,13.498,23800.0
2007-01-16 11:55:00,26.42,26.42,26.4,26.41,25200.0,13.498,13.498,13.4877,13.4928,25200.0
2007-01-16 12:00:00,26.42,26.42,26.4,26.41,33100.0,13.498,13.498,13.4877,13.4928,33100.0
2007-01-16 12:05:00,26.41,26.42,26.4,26.41,146200.0,13.4928,13.498,13.4877,13.4928,146200.0
2007-01-16 12:10:00,26.4,26.4,26.38,26.39,36700.0,13.4877,13.4877,13.4775,13.4826,36700.0
2007-01-16 12:15:00,26.39,26.39,26.37,26.37,23300.0,13.4826,13.4826,13.4724,13.4724,23300.0
2007-01-16 12:20:00,26.38,26.39,26.37,26.39,31200.0,13.4775,13.4826,13.4724,13.4826,31200.0
2007-01-16 12:25:00,26.39,26.39,26.36,26.36,96300.0,13.4826,13.4826,13.4673,13.4673,96300.0
2007-01-16 12:30:00,26.36,26.39,26.35,26.38,64900.0,13.4673,13.4826,13.4622,13.4775,64900.0
2007-01-16 12:35:00,26.39,26.39,26.37,26.38,64600.0,13.4826,13.4826,13.4724,13.4775,64600.0
2007-01-16 12:40:00,26.38,26.38,26.35,26.36,98300.0,13.4775,13.4775,13.4622,13.4673,98300.0
2007-01-16 12:45:00,26.36,26.38,26.35,26.38,27300.0,13.4673,13.4775,13.4622,13.4775,27300.0
2007-01-16 12:50:00,26.37,26.39,26.34,26.35,303000.0,13.4724,13.4826,13.4571,13.4622,303000.0
2007-01-16 12:55:00,26.36,26.38,26.35,26.38,78600.0,13.4673,13.4775,13.4622,13.4775,78600.0
2007-01-16 13:00:00,26.39,26.42,26.39,26.42,47600.0,13.4826,13.498,13.4826,13.498,47600.0
2007-01-16 13:05:00,26.42,26.43,26.41,26.41,49800.0,13.498,13.5031,13.4928,13.4928,49800.0
2007-01-16 13:10:00,26.42,26.42,26.41,26.42,34200.0,13.498,13.498,13.4928,13.498,34200.0
2007-01-16 13:15:00,26.42,26.42,26.41,26.42,28100.0,13.498,13.498,13.4928,13.498,28100.0
2007-01-16 13:20:00,26.42,26.42,26.41,26.41,28300.0,13.498,13.498,13.4928,13.4928,28300.0
2007-01-16 13:25:00,26.41,26.42,26.4,26.41,62700.0,13.4928,13.498,13.4877,13.4928,62700.0
2007-01-16 13:30:00,26.41,26.42,26.4,26.42,43000.0,13.4928,13.498,13.4877,13.498,43000.0
2007-01-16 13:35:00,26.42,26.43,26.41,26.43,56700.0,13.498,13.5031,13.4928,13.5031,56700.0
2007-01-16 13:40:00,26.42,26.42,26.41,26.42,31300.0,13.498,13.498,13.4928,13.498,31300.0
2007-01-16 13:45:00,26.41,26.43,26.41,26.43,37500.0,13.4928,13.5031,13.4928,13.5031,37500.0
2007-01-16 13:50:00,26.43,26.45,26.42,26.45,39500.0,13.5031,13.5133,13.498,13.5133,39500.0
2007-01-16 13:55:00,26.44,26.45,26.42,26.44,45000.0,13.5082,13.5133,13.498,13.5082,45000.0
2007-01-16 14:00:00,26.43,26.45,26.43,26.45,34400.0,13.5031,13.5133,13.5031,13.5133,34400.0
2007-01-16 14:05:00,26.45,26.47,26.44,26.46,85500.0,13.5133,13.5235,13.5082,13.5184,85500.0
2007-01-16 14:10:00,26.44,26.47,26.44,26.47,70000.0,13.5082,13.5235,13.5082,13.5235,70000.0
2007-01-16 14:15:00,26.47,26.48,26.46,26.47,84000.0,13.5235,13.5286,13.5184,13.5235,84000.0
2007-01-16 14:20:00,26.47,26.48,26.46,26.48,73800.0,13.5235,13.5286,13.5184,13.5286,73800.0
2007-01-16 14:25:00,26.48,26.5,26.48,26.5,76800.0,13.5286,13.5388,13.5286,13.5388,76800.0
2007-01-16 14:30:00,26.5,26.5,26.49,26.49,122800.0,13.5388,13.5388,13.5337,13.5337,122800.0
2007-01-16 14:35:00,26.5,26.5,26.49,26.5,24900.0,13.5388,13.5388,13.5337,13.5388,24900.0
2007-01-16 14:40:00,26.5,26.5,26.49,26.5,21500.0,13.5388,13.5388,13.5337,13.5388,21500.0
2007-01-16 14:45:00,26.5,26.54,26.49,26.54,136600.0,13.5388,13.5593,13.5337,13.5593,136600.0
2007-01-16 14:50:00,26.54,26.54,26.53,26.54,32400.0,13.5593,13.5593,13.5542,13.5593,32400.0
2007-01-16 14:55:00,26.54,26.54,26.52,26.53,44800.0,13.5593,13.5593,13.549,13.5542,44800.0
2007-01-16 15:00:00,26.53,26.53,26.51,26.52,40600.0,13.5542,13.5542,13.5439,13.549,40600.0
2007-01-16 15:05:00,26.52,26.54,26.51,26.54,136700.0,13.549,13.5593,13.5439,13.5593,136700.0
2007-01-16 15:10:00,26.53,26.54,26.52,26.52,72700.0,13.5542,13.5593,13.549,13.549,72700.0
2007-01-16 15:15:00,26.53,26.53,26.5,26.52,120000.0,13.5542,13.5542,13.5388,13.549,120000.0
2007-01-16 15:20:00,26.52,26.52,26.49,26.5,139000.0,13.549,13.549,13.5337,13.5388,139000.0
2007-01-16 15:25:00,26.5,26.5,26.48,26.49,32400.0,13.5388,13.5388,13.5286,13.5337,32400.0
2007-01-16 15:30:00,26.49,26.51,26.49,26.51,167800.0,13.5337,13.5439,13.5337,13.5439,167800.0
2007-01-16 15:35:00,26.51,26.52,26.49,26.5,130200.0,13.5439,13.549,13.5337,13.5388,130200.0
2007-01-16 15:40:00,26.5,26.53,26.5,26.52,155400.0,13.5388,13.5542,13.5388,13.549,155400.0
2007-01-16 15:45:00,26.53,26.54,26.52,26.53,108200.0,13.5542,13.5593,13.549,13.5542,108200.0
2007-01-16 15:50:00,26.53,26.55,26.53,26.54,270800.0,13.5542,13.5644,13.5542,13.5593,270800.0
2007-01-16 15:55:00,26.55,26.56,26.47,26.55,283900.0,13.5644,13.5695,13.5235,13.5644,283900.0
2007-01-17 09:30:00,26.62,26.63,26.45,26.56,233000.0,13.6001,13.6052,13.5133,13.5695,233000.0
2007-01-17 09:35:00,26.56,26.63,26.55,26.63,97000.0,13.5695,13.6052,13.5644,13.6052,97000.0
2007-01-17 09:40:00,26.63,26.64,26.58,26.58,74800.0,13.6052,13.6104,13.5797,13.5797,74800.0
2007-01-17 09:45:00,26.58,26.63,26.55,26.58,144200.0,13.5797,13.6052,13.5644,13.5797,144200.0
2007-01-17 09:50:00,26.58,26.63,26.55,26.58,84800.0,13.5797,13.6052,13.5644,13.5797,84800.0
2007-01-17 09:55:00,26.58,26.65,26.57,26.65,65600.0,13.5797,13.6155,13.5746,13.6155,65600.0
2007-01-17 10:00:00,26.64,26.65,26.58,26.65,160600.0,13.6104,13.6155,13.5797,13.6155,160600.0
2007-01-17 10:05:00,26.65,26.69,26.64,26.69,40300.0,13.6155,13.6359,13.6104,13.6359,40300.0
2007-01-17 10:10:00,26.69,26.7,26.6,26.6,159300.0,13.6359,13.641,13.5899,13.5899,159300.0
2007-01-17 10:15:00,26.6,26.65,26.56,26.63,155100.0,13.5899,13.6155,13.5695,13.6052,155100.0
2007-01-17 10:20:00,26.64,26.68,26.63,26.67,65300.0,13.6104,13.6308,13.6052,13.6257,65300.0
2007-01-17 10:25:00,26.67,26.72,26.67,26.69,73100.0,13.6257,13.6512,13.6257,13.6359,73100.0
2007-01-17 10:30:00,26.7,26.72,26.66,26.72,207200.0,13.641,13.6512,13.6206,13.6512,207200.0
2007-01-17 10:35:00,26.71,26.73,26.68,26.69,82700.0,13.6461,13.6563,13.6308,13.6359,82700.0
2007-01-17 10:40:00,26.7,26.7,26.69,26.7,47700.0,13.641,13.641,13.6359,13.641,47700.0
2007-01-17 10:45:00,26.7,26.73,26.69,26.73,65600.0,13.641,13.6563,13.6359,13.6563,65600.0
2007-01-17 10:50:00,26.73,26.73,26.7,26.71,104000.0,13.6563,13.6563,13.641,13.6461,104000.0
2007-01-17 10:55:00,26.71,26.72,26.7,26.7,52000.0,13.6461,13.6512,13.641,13.641,52000.0
2007-01-17 11:00:00,26.71,26.75,26.7,26.75,85800.0,13.6461,13.6666,13.641,13.6666,85800.0
2007-01-17 11:05:00,26.75,26.76,26.74,26.75,58200.0,13.6666,13.6717,13.6614,13.6666,58200.0
2007-01-17 11:10:00,26.76,26.78,26.75,26.76,49800.0,13.6717,13.6819,13.6666,13.6717,49800.0
2007-01-17 11:15:00,26.76,26.77,26.73,26.73,82100.0,13.6717,13.6768,13.6563,13.6563,82100.0
2007-01-17 11:20:00,26.74,26.75,26.73,26.74,59200.0,13.6614,13.6666,13.6563,13.6614,59200.0
2007-01-17 11:25:00,26.73,26.74,26.72,26.72,55000.0,13.6563,13.6614,13.6512,13.6512,55000.0
2007-01-17 11:30:00,26.72,26.73,26.72,26.73,41200.0,13.6512,13.6563,13.6512,13.6563,41200.0
2007-01-17 11:35:00,26.73,26.74,26.72,26.74,61000.0,13.6563,13.6614,13.6512,13.6614,61000.0
2007-01-17 11:40:00,26.74,26.77,26.73,26.77,131400.0,13.6614,13.6768,13.6563,13.6768,131400.0
2007-01-17 11:45:00,26.76,26.82,26.76,26.81,125200.0,13.6717,13.7023,13.6717,13.6972,125200.0
2007-01-17 11:50:00,26.81,26.82,26.8,26.82,64100.0,13.6972,13.7023,13.6921,13.7023,64100.0
2007-01-17 11:55:00,26.82,26.88,26.82,26.88,79700.0,13.7023,13.733,13.7023,13.733,79700.0
2007-01-17 12:00:00,26.88,26.89,26.87,26.89,52700.0,13.733,13.7381,13.7279,13.7381,52700.0
2007-01-17 12:05:00,26.88,26.89,26.86,26.86,53900.0,13.733,13.7381,13.7228,13.7228,53900.0
2007-01-17 12:10:00,26.87,26.87,26.84,26.85,57900.0,13.7279,13.7279,13.7125,13.7176,57900.0
2007-01-17 12:15:00,26.85,26.85,26.84,26.85,14200.0,13.7176,13.7176,13.7125,13.7176,14200.0
2007-01-17 12:20:00,26.85,26.85,26.81,26.81,60100.0,13.7176,13.7176,13.6972,13.6972,60100.0
2007-01-17 12:25:00,26.81,26.81,26.79,26.79,59200.0,13.6972,13.6972,13.687,13.687,59200.0
2007-01-17 12:30:00,26.8,26.8,26.78,26.78,49800.0,13.6921,13.6921,13.6819,13.6819,49800.0
2007-01-17 12:35:00,26.78,26.78,26.76,26.77,110900.0,13.6819,13.6819,13.6717,13.6768,110900.0
2007-01-17 12:40:00,26.77,26.84,26.75,26.82,178700.0,13.6768,13.7125,13.6666,13.7023,178700.0
2007-01-17 12:45:00,26.82,26.83,26.79,26.79,30300.0,13.7023,13.7074,13.687,13.687,30300.0
2007-01-17 12:50:00,26.8,26.84,26.79,26.84,84400.0,13.6921,13.7125,13.687,13.7125,84400.0
2007-01-17 12:55:00,26.84,26.85,26.82,26.85,76400.0,13.7125,13.7176,13.7023,13.7176,76400.0
2007-01-17 13:00:00,26.85,26.86,26.84,26.84,65500.0,13.7176,13.7228,13.7125,13.7125,65500.0
2007-01-17 13:05:00,26.84,26.85,26.84,26.85,13900.0,13.7125,13.7176,13.7125,13.7176,13900.0
2007-01-17 13:10:00,26.85,26.87,26.84,26.87,68000.0,13.7176,13.7279,13.7125,13.7279,68000.0
2007-01-17 13:15:00,26.87,26.88,26.87,26.88,25300.0,13.7279,13.733,13.7279,13.733,25300.0
2007-01-17 13:20:00,26.88,26.89,26.87,26.89,31300.0,13.733,13.7381,13.7279,13.7381,31300.0
2007-01-17 13:25:00,26.88,26.9,26.88,26.89,38800.0,13.733,13.7432,13.733,13.7381,38800.0
2007-01-17 13:30:00,26.9,26.9,26.88,26.89,47600.0,13.7432,13.7432,13.733,13.7381,47600.0
2007-01-17 13:35:00,26.88,26.9,26.88,26.89,86000.0,13.733,13.7432,13.733,13.7381,86000.0
2007-01-17 13:40:00,26.89,26.89,26.86,26.87,26600.0,13.7381,13.7381,13.7228,13.7279,26600.0
2007-01-17 13:45:00,26.86,26.88,26.86,26.87,39700.0,13.7228,13.733,13.7228,13.7279,39700.0
2007-01-17 13:50:00,26.88,26.88,26.87,26.87,37000.0,13.733,13.733,13.7279,13.7279,37000.0
2007-01-17 13:55:00,26.87,26.88,26.87,26.88,33300.0,13.7279,13.733,13.7279,13.733,33300.0
2007-01-17 14:00:00,26.88,26.88,26.87,26.88,54200.0,13.733,13.733,13.7279,13.733,54200.0
2007-01-17 14:05:00,26.88,26.88,26.87,26.88,35600.0,13.733,13.733,13.7279,13.733,35600.0
2007-01-17 14:10:00,26.88,26.88,26.83,26.84,49900.0,13.733,13.733,13.7074,13.7125,49900.0
2007-01-17 14:15:00,26.83,26.84,26.81,26.83,52200.0,13.7074,13.7125,13.6972,13.7074,52200.0
2007-01-17 14:20:00,26.84,26.84,26.8,26.82,61900.0,13.7125,13.7125,13.6921,13.7023,61900.0
2007-01-17 14:25:00,26.82,26.83,26.81,26.81,47500.0,13.7023,13.7074,13.6972,13.6972,47500.0
2007-01-17 14:30:00,26.82,26.85,26.81,26.85,117000.0,13.7023,13.7176,13.6972,13.7176,117000.0
2007-01-17 14:35:00,26.84,26.85,26.82,26.82,56000.0,13.7125,13.7176,13.7023,13.7023,56000.0
2007-01-17 14:40:00,26.83,26.83,26.81,26.82,23800.0,13.7074,13.7074,13.6972,13.7023,23800.0
2007-01-17 14:45:00,26.82,26.82,26.81,26.82,48500.0,13.7023,13.7023,13.6972,13.7023,48500.0
2007-01-17 14:50:00,26.82,26.82,26.8,26.82,107100.0,13.7023,13.7023,13.6921,13.7023,107100.0
2007-01-17 14:55:00,26.82,26.82,26.81,26.82,42200.0,13.7023,13.7023,13.6972,13.7023,42200.0
2007-01-17 15:00:00,26.82,26.87,26.81,26.86,162900.0,13.7023,13.7279,13.6972,13.7228,162900.0
2007-01-17 15:05:00,26.86,26.86,26.83,26.84,93100.0,13.7228,13.7228,13.7074,13.7125,93100.0
2007-01-17 15:10:00,26.83,26.84,26.81,26.82,130100.0,13.7074,13.7125,13.6972,13.7023,130100.0
2007-01-17 15:15:00,26.83,26.83,26.81,26.82,54600.0,13.7074,13.7074,13.6972,13.7023,54600.0
2007-01-17 15:20:00,26.81,26.84,26.81,26.83,203900.0,13.6972,13.7125,13.6972,13.7074,203900.0
2007-01-17 15:25:00,26.83,26.83,26.79,26.81,119200.0,13.7074,13.7074,13.687,13.6972,119200.0
2007-01-17 15:30:00,26.81,26.82,26.81,26.81,47000.0,13.6972,13.7023,13.6972,13.6972,47000.0
2007-01-17 15:35:00,26.82,26.82,26.8,26.8,57300.0,13.7023,13.7023,13.6921,13.6921,57300.0
2007-01-17 15:40:00,26.81,26.81,26.79,26.8,110700.0,13.6972,13.6972,13.687,13.6921,110700.0
2007-01-17 15:45:00,26.8,26.82,26.79,26.81,104000.0,13.6921,13.7023,13.687,13.6972,104000.0
2007-01-17 15:50:00,26.82,26.83,26.81,26.83,280900.0,13.7023,13.7074,13.6972,13.7074,280900.0
2007-01-17 15:55:00,26.83,26.86,26.82,26.86,278600.0,13.7074,13.7228,13.7023,13.7228,278600.0
2007-01-18 09:30:00,27.0,27.01,26.8,26.82,429100.0,13.7943,13.7994,13.6921,13.7023,429100.0
2007-01-18 09:35:00,26.81,26.88,26.77,26.84,463100.0,13.6972,13.733,13.6768,13.7125,463100.0
2007-01-18 09:40:00,26.83,26.83,26.73,26.75,165100.0,13.7074,13.7074,13.6563,13.6666,165100.0
2007-01-18 09:45:00,26.75,26.75,26.46,26.48,277900.0,13.6666,13.6666,13.5184,13.5286,277900.0
2007-01-18 09:50:00,26.47,26.67,26.46,26.55,285200.0,13.5235,13.6257,13.5184,13.5644,285200.0
2007-01-18 09:55:00,26.54,26.56,26.48,26.52,184800.0,13.5593,13.5695,13.5286,13.549,184800.0
2007-01-18 10:00:00,26.51,26.56,26.47,26.53,222600.0,13.5439,13.5695,13.5235,13.5542,222600.0
2007-01-18 10:05:00,26.53,26.55,26.43,26.54,292700.0,13.5542,13.5644,13.5031,13.5593,292700.0
2007-01-18 10:10:00,26.53,26.61,26.42,26.61,182300.0,13.5542,13.595,13.498,13.595,182300.0
2007-01-18 10:15:00,26.6,26.71,26.58,26.66,387900.0,13.5899,13.6461,13.5797,13.6206,387900.0
2007-01-18 10:20:00,26.66,26.69,26.63,26.64,104900.0,13.6206,13.6359,13.6052,13.6104,104900.0
2007-01-18 10:25:00,26.63,26.66,26.63,26.64,241200.0,13.6052,13.6206,13.6052,13.6104,241200.0
2007-01-18 10:30:00,26.64,26.7,26.63,26.64,91500.0,13.6104,13.641,13.6052,13.6104,91500.0
2007-01-18 10:35:00,26.64,26.65,26.59,26.62,98300.0,13.6104,13.6155,13.5848,13.6001,98300.0
2007-01-18 10:40:00,26.62,26.67,26.62,26.65,96400.0,13.6001,13.6257,13.6001,13.6155,96400.0
2007-01-18 10:45:00,26.65,26.67,26.63,26.65,83000.0,13.6155,13.6257,13.6052,13.6155,83000.0
2007-01-18 10:50:00,26.65,26.66,26.57,26.57,142700.0,13.6155,13.6206,13.5746,13.5746,142700.0
2007-01-18 10:55:00,26.57,26.57,26.53,26.57,131000.0,13.5746,13.5746,13.5542,13.5746,131000.0
2007-01-18 11:00:00,26.57,26.6,26.57,26.58,72500.0,13.5746,13.5899,13.5746,13.5797,72500.0
2007-01-18 11:05:00,26.58,26.61,26.58,26.59,98600.0,13.5797,13.595,13.5797,13.5848,98600.0
2007-01-18 11:10:00,26.6,26.6,26.57,26.59,57500.0,13.5899,13.5899,13.5746,13.5848,57500.0
2007-01-18 11:15:00,26.59,26.61,26.58,26.61,84400.0,13.5848,13.595,13.5797,13.595,84400.0
2007-01-18 11:20:00,26.6,26.61,26.59,26.6,140100.0,13.5899,13.595,13.5848,13.5899,140100.0
2007-01-18 11:25:00,26.6,26.61,26.57,26.58,89400.0,13.5899,13.595,13.5746,13.5797,89400.0
2007-01-18 11:30:00,26.59,26.59,26.57,26.58,35500.0,13.5848,13.5848,13.5746,13.5797,35500.0
2007-01-18 11:35:00,26.58,26.61,26.57,26.6,83000.0,13.5797,13.595,13.5746,13.5899,83000.0
2007-01-18 11:40:00,26.6,26.62,26.59,26.62,121500.0,13.5899,13.6001,13.5848,13.6001,121500.0
2007-01-18 11:45:00,26.61,26.66,26.59,26.66,73900.0,13.595,13.6206,13.5848,13.6206,73900.0
2007-01-18 11:50:00,26.67,26.7,26.66,26.68,99800.0,13.6257,13.641,13.6206,13.6308,99800.0
2007-01-18 11:55:00,26.69,26.69,26.66,26.66,55300.0,13.6359,13.6359,13.6206,13.6206,55300.0
2007-01-18 12:00:00,26.67,26.7,26.67,26.7,56300.0,13.6257,13.641,13.6257,13.641,56300.0
2007-01-18 12:05:00,26.69,26.75,26.69,26.75,77900.0,13.6359,13.6666,13.6359,13.6666,77900.0
2007-01-18 12:10:00,26.74,26.75,26.74,26.75,47300.0,13.6614,13.6666,13.6614,13.6666,47300.0
2007-01-18 12:15:00,26.74,26.75,26.73,26.75,73400.0,13.6614,13.6666,13.6563,13.6666,73400.0
2007-01-18 12:20:00,26.75,26.75,26.71,26.72,61200.0,13.6666,13.6666,13.6461,13.6512,61200.0
2007-01-18 12:25:00,26.72,26.74,26.71,26.74,34700.0,13.6512,13.6614,13.6461,13.6614,34700.0
2007-01-18 12:30:00,26.74,26.74,26.71,26.72,30500.0,13.6614,13.6614,13.6461,13.6512,30500.0
2007-01-18 12:35:00,26.71,26.72,26.69,26.7,31300.0,13.6461,13.6512,13.6359,13.641,31300.0
2007-01-18 12:40:00,26.71,26.71,26.66,26.69,74700.0,13.6461,13.6461,13.6206,13.6359,74700.0
2007-01-18 12:45:00,26.68,26.72,26.68,26.72,61700.0,13.6308,13.6512,13.6308,13.6512,61700.0
2007-01-18 12:50:00,26.71,26.75,26.71,26.74,36300.0,13.6461,13.6666,13.6461,13.6614,36300.0
2007-01-18 12:55:00,26.74,26.75,26.72,26.72,48300.0,13.6614,13.6666,13.6512,13.6512,48300.0
2007-01-18 13:00:00,26.72,26.75,26.72,26.74,57500.0,13.6512,13.6666,13.6512,13.6614,57500.0
2007-01-18 13:05:00,26.74,26.74,26.73,26.74,32100.0,13.6614,13.6614,13.6563,13.6614,32100.0
2007-01-18 13:10:00,26.74,26.76,26.73,26.75,43600.0,13.6614,13.6717,13.6563,13.6666,43600.0
2007-01-18 13:15:00,26.75,26.76,26.75,26.75,26500.0,13.6666,13.6717,13.6666,13.6666,26500.0
2007-01-18 13:20:00,26.76,26.76,26.75,26.76,29800.0,13.6717,13.6717,13.6666,13.6717,29800.0
2007-01-18 13:25:00,26.76,26.77,26.76,26.77,36800.0,13.6717,13.6768,13.6717,13.6768,36800.0
2007-01-18 13:30:00,26.77,26.83,26.76,26.83,72900.0,13.6768,13.7074,13.6717,13.7074,72900.0
2007-01-18 13:35:00,26.82,26.84,26.82,26.84,50600.0,13.7023,13.7125,13.7023,13.7125,50600.0
2007-01-18 13:40:00,26.84,26.91,26.84,26.85,221000.0,13.7125,13.7483,13.7125,13.7176,221000.0
2007-01-18 13:45:00,26.85,26.86,26.84,26.85,37900.0,13.7176,13.7228,13.7125,13.7176,37900.0
2007-01-18 13:50:00,26.84,26.86,26.82,26.85,110900.0,13.7125,13.7228,13.7023,13.7176,110900.0
2007-01-18 13:55:00,26.83,26.88,26.82,26.87,100300.0,13.7074,13.733,13.7023,13.7279,100300.0
2007-01-18 14:00:00,26.86,26.87,26.81,26.84,228700.0,13.7228,13.7279,13.6972,13.7125,228700.0
2007-01-18 14:05:00,26.85,26.85,26.78,26.8,182200.0,13.7176,13.7176,13.6819,13.6921,182200.0
2007-01-18 14:10:00,26.8,26.81,26.79,26.81,54300.0,13.6921,13.6972,13.687,13.6972,54300.0
2007-01-18 14:15:00,26.8,26.85,26.79,26.84,58100.0,13.6921,13.7176,13.687,13.7125,58100.0
2007-01-18 14:20:00,26.83,26.84,26.78,26.79,53400.0,13.7074,13.7125,13.6819,13.687,53400.0
2007-01-18 14:25:00,26.8,26.84,26.78,26.82,64900.0,13.6921,13.7125,13.6819,13.7023,64900.0
2007-01-18 14:30:00,26.82,26.83,26.78,26.8,169900.0,13.7023,13.7074,13.6819,13.6921,169900.0
2007-01-18 14:35:00,26.79,26.8,26.79,26.79,34900.0,13.687,13.6921,13.687,13.687,34900.0
2007-01-18 14:40:00,26.8,26.8,26.74,26.74,114100.0,13.6921,13.6921,13.6614,13.6614,114100.0
2007-01-18 14:45:00,26.74,26.75,26.73,26.73,84200.0,13.6614,13.6666,13.6563,13.6563,84200.0
2007-01-18 14:50:00,26.74,26.77,26.72,26.77,147200.0,13.6614,13.6768,13.6512,13.6768,147200.0
2007-01-18 14:55:00,26.77,26.79,26.77,26.78,99500.0,13.6768,13.687,13.6768,13.6819,99500.0
2007-01-18 15:00:00,26.78,26.78,26.74,26.74,62400.0,13.6819,13.6819,13.6614,13.6614,62400.0
2007-01-18 15:05:00,26.74,26.75,26.7,26.71,111900.0,13.6614,13.6666,13.641,13.6461,111900.0
2007-01-18 15:10:00,26.7,26.74,26.7,26.74,97100.0,13.641,13.6614,13.641,13.6614,97100.0
2007-01-18 15:15:00,26.74,26.75,26.7,26.72,80100.0,13.6614,13.6666,13.641,13.6512,80100.0
2007-01-18 15:20:00,26.71,26.73,26.7,26.73,75200.0,13.6461,13.6563,13.641,13.6563,75200.0
2007-01-18 15:25:00,26.73,26.74,26.72,26.74,49100.0,13.6563,13.6614,13.6512,13.6614,49100.0
2007-01-18 15:30:00,26.74,26.74,26.71,26.72,85400.0,13.6614,13.6614,13.6461,13.6512,85400.0
2007-01-18 15:35:00,26.72,26.72,26.67,26.69,179900.0,13.6512,13.6512,13.6257,13.6359,179900.0
2007-01-18 15:40:00,26.69,26.71,26.68,26.7,214200.0,13.6359,13.6461,13.6308,13.641,214200.0
2007-01-18 15:45:00,26.69,26.75,26.69,26.71,173000.0,13.6359,13.6666,13.6359,13.6461,173000.0
2007-01-18 15:50:00,26.72,26.72,26.68,26.69,159600.0,13.6512,13.6512,13.6308,13.6359,159600.0
2007-01-18 15:55:00,26.69,26.7,26.68,26.68,145900.0,13.6359,13.641,13.6308,13.6308,145900.0
2007-01-19 09:30:00,26.79,26.79,26.62,26.78,813900.0,13.687,13.687,13.6001,13.6819,813900.0
2007-01-19 09:35:00,26.77,26.88,26.75,26.8,85400.0,13.6768,13.733,13.6666,13.6921,85400.0
2007-01-19 09:40:00,26.8,26.84,26.75,26.76,140400.0,13.6921,13.7125,13.6666,13.6717,140400.0
2007-01-19 09:45:00,26.75,26.78,26.7,26.73,131800.0,13.6666,13.6819,13.641,13.6563,131800.0
2007-01-19 09:50:00,26.72,26.72,26.67,26.67,98200.0,13.6512,13.6512,13.6257,13.6257,98200.0
2007-01-19 09:55:00,26.68,26.73,26.63,26.68,122500.0,13.6308,13.6563,13.6052,13.6308,122500.0
2007-01-19 10:00:00,26.68,26.79,26.66,26.67,85500.0,13.6308,13.687,13.6206,13.6257,85500.0
2007-01-19 10:05:00,26.68,26.75,26.67,26.7,91200.0,13.6308,13.6666,13.6257,13.641,91200.0
2007-01-19 10:10:00,26.7,26.72,26.69,26.7,36700.0,13.641,13.6512,13.6359,13.641,36700.0
2007-01-19 10:15:00,26.69,27.0,26.67,26.67,178900.0,13.6359,13.7943,13.6257,13.6257,178900.0
2007-01-19 10:20:00,26.67,26.7,26.65,26.68,45300.0,13.6257,13.641,13.6155,13.6308,45300.0
2007-01-19 10:25:00,26.68,26.69,26.66,26.68,46400.0,13.6308,13.6359,13.6206,13.6308,46400.0
2007-01-19 10:30:00,26.68,26.7,26.65,26.65,33600.0,13.6308,13.641,13.6155,13.6155,33600.0
2007-01-19 10:35:00,26.65,26.69,26.65,26.68,41100.0,13.6155,13.6359,13.6155,13.6308,41100.0
2007-01-19 10:40:00,26.69,26.73,26.68,26.71,66400.0,13.6359,13.6563,13.6308,13.6461,66400.0
2007-01-19 10:45:00,26.72,26.79,26.72,26.78,90500.0,13.6512,13.687,13.6512,13.6819,90500.0
2007-01-19 10:50:00,26.78,26.8,26.78,26.8,75700.0,13.6819,13.6921,13.6819,13.6921,75700.0
2007-01-19 10:55:00,26.8,26.83,26.79,26.8,461300.0,13.6921,13.7074,13.687,13.6921,461300.0
2007-01-19 11:00:00,26.8,26.81,26.79,26.81,58800.0,13.6921,13.6972,13.687,13.6972,58800.0
2007-01-19 11:05:00,26.8,26.84,26.8,26.82,82800.0,13.6921,13.7125,13.6921,13.7023,82800.0
2007-01-19 11:10:00,26.83,26.87,26.82,26.85,56200.0,13.7074,13.7279,13.7023,13.7176,56200.0
2007-01-19 11:15:00,26.85,26.88,26.85,26.86,70300.0,13.7176,13.733,13.7176,13.7228,70300.0
2007-01-19 11:20:00,26.87,26.89,26.84,26.84,72600.0,13.7279,13.7381,13.7125,13.7125,72600.0
2007-01-19 11:25:00,26.85,26.85,26.82,26.83,30300.0,13.7176,13.7176,13.7023,13.7074,30300.0
2007-01-19 11:30:00,26.82,26.83,26.8,26.82,69500.0,13.7023,13.7074,13.6921,13.7023,69500.0
2007-01-19 11:35:00,26.82,26.82,26.8,26.81,107300.0,13.7023,13.7023,13.6921,13.6972,107300.0
2007-01-19 11:40:00,26.8,26.85,26.77,26.79,188900.0,13.6921,13.7176,13.6768,13.687,188900.0
2007-01-19 11:45:00,26.78,26.81,26.77,26.8,47100.0,13.6819,13.6972,13.6768,13.6921,47100.0
2007-01-19 11:50:00,26.8,26.9,26.79,26.85,152700.0,13.6921,13.7432,13.687,13.7176,152700.0
2007-01-19 11:55:00,26.84,26.85,26.82,26.83,73200.0,13.7125,13.7176,13.7023,13.7074,73200.0
2007-01-19 12:00:00,26.82,26.83,26.78,26.78,80100.0,13.7023,13.7074,13.6819,13.6819,80100.0
2007-01-19 12:05:00,26.79,26.8,26.75,26.76,37700.0,13.687,13.6921,13.6666,13.6717,37700.0
2007-01-19 12:10:00,26.76,26.76,26.68,26.69,87800.0,13.6717,13.6717,13.6308,13.6359,87800.0
2007-01-19 12:15:00,26.69,26.8,26.65,26.65,365800.0,13.6359,13.6921,13.6155,13.6155,365800.0
2007-01-19 12:20:00,26.66,26.66,26.64,26.65,28600.0,13.6206,13.6206,13.6104,13.6155,28600.0
2007-01-19 12:25:00,26.65,26.66,26.63,26.64,52400.0,13.6155,13.6206,13.6052,13.6104,52400.0
2007-01-19 12:30:00,26.63,26.64,26.63,26.63,20600.0,13.6052,13.6104,13.6052,13.6052,20600.0
2007-01-19 12:35:00,26.63,26.65,26.61,26.63,63800.0,13.6052,13.6155,13.595,13.6052,63800.0
2007-01-19 12:40:00,26.62,26.63,26.61,26.62,27900.0,13.6001,13.6052,13.595,13.6001,27900.0
2007-01-19 12:45:00,26.62,26.64,26.61,26.64,20600.0,13.6001,13.6104,13.595,13.6104,20600.0
2007-01-19 12:50:00,26.63,26.65,26.63,26.64,34500.0,13.6052,13.6155,13.6052,13.6104,34500.0
2007-01-19 12:55:00,26.64,26.64,26.61,26.62,20800.0,13.6104,13.6104,13.595,13.6001,20800.0
2007-01-19 13:00:00,26.62,26.65,26.61,26.64,36400.0,13.6001,13.6155,13.595,13.6104,36400.0
2007-01-19 13:05:00,26.65,26.65,26.64,26.65,16900.0,13.6155,13.6155,13.6104,13.6155,16900.0
2007-01-19 13:10:00,26.65,26.65,26.64,26.65,84400.0,13.6155,13.6155,13.6104,13.6155,84400.0
2007-01-19 13:15:00,26.65,26.67,26.64,26.66,44900.0,13.6155,13.6257,13.6104,13.6206,44900.0
2007-01-19 13:20:00,26.66,26.67,26.66,26.67,20300.0,13.6206,13.6257,13.6206,13.6257,20300.0
2007-01-19 13:25:00,26.66,26.7,26.66,26.69,35800.0,13.6206,13.641,13.6206,13.6359,35800.0
2007-01-19 13:30:00,26.69,26.69,26.66,26.66,21800.0,13.6359,13.6359,13.6206,13.6206,21800.0
2007-01-19 13:35:00,26.67,26.67,26.64,26.65,39800.0,13.6257,13.6257,13.6104,13.6155,39800.0
2007-01-19 13:40:00,26.65,26.65,26.63,26.63,40800.0,13.6155,13.6155,13.6052,13.6052,40800.0
2007-01-19 13:45:00,26.63,26.63,26.62,26.62,35100.0,13.6052,13.6052,13.6001,13.6001,35100.0
2007-01-19 13:50:00,26.63,26.64,26.62,26.64,30700.0,13.6052,13.6104,13.6001,13.6104,30700.0
2007-01-19 13:55:00,26.64,26.66,26.63,26.64,35300.0,13.6104,13.6206,13.6052,13.6104,35300.0
2007-01-19 14:00:00,26.65,26.65,26.63,26.64,36200.0,13.6155,13.6155,13.6052,13.6104,36200.0
2007-01-19 14:05:00,26.64,26.66,26.63,26.64,63500.0,13.6104,13.6206,13.6052,13.6104,63500.0
2007-01-19 14:10:00,26.63,26.64,26.62,26.63,33100.0,13.6052,13.6104,13.6001,13.6052,33100.0
2007-01-19 14:15:00,26.63,26.65,26.62,26.65,42700.0,13.6052,13.6155,13.6001,13.6155,42700.0
2007-01-19 14:20:00,26.65,26.69,26.64,26.69,52700.0,13.6155,13.6359,13.6104,13.6359,52700.0
2007-01-19 14:25:00,26.69,26.7,26.67,26.68,58700.0,13.6359,13.641,13.6257,13.6308,58700.0
2007-01-19 14:30:00,26.69,26.69,26.68,26.68,7900.0,13.6359,13.6359,13.6308,13.6308,7900.0
2007-01-19 14:35:00,26.68,26.7,26.68,26.7,30200.0,13.6308,13.641,13.6308,13.641,30200.0
2007-01-19 14:40:00,26.69,26.7,26.67,26.68,26200.0,13.6359,13.641,13.6257,13.6308,26200.0
2007-01-19 14:45:00,26.67,26.69,26.67,26.68,33400.0,13.6257,13.6359,13.6257,13.6308,33400.0
2007-01-19 14:50:00,26.68,26.69,26.68,26.69,21900.0,13.6308,13.6359,13.6308,13.6359,21900.0
2007-01-19 14:55:00,26.69,26.69,26.68,26.68,35800.0,13.6359,13.6359,13.6308,13.6308,35800.0
2007-01-19 15:00:00,26.68,26.69,26.64,26.64,66000.0,13.6308,13.6359,13.6104,13.6104,66000.0
2007-01-19 15:05:00,26.64,26.65,26.61,26.61,79100.0,13.6104,13.6155,13.595,13.595,79100.0
2007-01-19 15:10:00,26.61,26.64,26.61,26.64,49400.0,13.595,13.6104,13.595,13.6104,49400.0
2007-01-19 15:15:00,26.64,26.67,26.63,26.67,44400.0,13.6104,13.6257,13.6052,13.6257,44400.0
2007-01-19 15:20:00,26.67,26.7,26.67,26.7,39400.0,13.6257,13.641,13.6257,13.641,39400.0
2007-01-19 15:25:00,26.7,26.71,26.68,26.69,44200.0,13.641,13.6461,13.6308,13.6359,44200.0
2007-01-19 15:30:00,26.68,26.71,26.68,26.71,40300.0,13.6308,13.6461,13.6308,13.6461,40300.0
2007-01-19 15:35:00,26.7,26.7,26.69,26.7,57700.0,13.641,13.641,13.6359,13.641,57700.0
2007-01-19 15:40:00,26.7,26.7,26.67,26.68,62400.0,13.641,13.641,13.6257,13.6308,62400.0
2007-01-19 15:45:00,26.68,26.68,26.66,26.67,66800.0,13.6308,13.6308,13.6206,13.6257,66800.0
2007-01-19 15:50:00,26.66,26.67,26.63,26.64,156800.0,13.6206,13.6257,13.6052,13.6104,156800.0
2007-01-19 15:55:00,26.64,26.64,26.62,26.62,168300.0,13.6104,13.6104,13.6001,13.6001,168300.0
2007-01-22 09:30:00,26.74,26.82,26.3,26.34,215100.0,13.6614,13.7023,13.4367,13.4571,215100.0
2007-01-22 09:35:00,26.34,26.66,26.34,26.66,155000.0,13.4571,13.6206,13.4571,13.6206,155000.0
2007-01-22 09:40:00,26.65,26.72,26.64,26.71,149800.0,13.6155,13.6512,13.6104,13.6461,149800.0
2007-01-22 09:45:00,26.7,26.71,26.47,26.47,275700.0,13.641,13.6461,13.5235,13.5235,275700.0
2007-01-22 09:50:00,26.47,26.55,26.4,26.47,224800.0,13.5235,13.5644,13.4877,13.5235,224800.0
2007-01-22 09:55:00,26.47,26.48,26.41,26.48,131000.0,13.5235,13.5286,13.4928,13.5286,131000.0
2007-01-22 10:00:00,26.49,26.53,26.46,26.47,112900.0,13.5337,13.5542,13.5184,13.5235,112900.0
2007-01-22 10:05:00,26.47,26.48,26.45,26.46,99500.0,13.5235,13.5286,13.5133,13.5184,99500.0
2007-01-22 10:10:00,26.47,26.53,26.47,26.53,108500.0,13.5235,13.5542,13.5235,13.5542,108500.0
2007-01-22 10:15:00,26.53,26.53,26.48,26.5,144400.0,13.5542,13.5542,13.5286,13.5388,144400.0
2007-01-22 10:20:00,26.5,26.53,26.45,26.46,141400.0,13.5388,13.5542,13.5133,13.5184,141400.0
2007-01-22 10:25:00,26.46,26.5,26.42,26.48,125900.0,13.5184,13.5388,13.498,13.5286,125900.0
2007-01-22 10:30:00,26.49,26.5,26.47,26.5,105800.0,13.5337,13.5388,13.5235,13.5388,105800.0
2007-01-22 10:35:00,26.5,26.5,26.45,26.46,73300.0,13.5388,13.5388,13.5133,13.5184,73300.0
2007-01-22 10:40:00,26.47,26.49,26.45,26.49,74800.0,13.5235,13.5337,13.5133,13.5337,74800.0
2007-01-22 10:45:00,26.49,26.49,26.46,26.47,80800.0,13.5337,13.5337,13.5184,13.5235,80800.0
2007-01-22 10:50:00,26.48,26.5,26.47,26.47,187200.0,13.5286,13.5388,13.5235,13.5235,187200.0
2007-01-22 10:55:00,26.47,26.5,26.45,26.5,77200.0,13.5235,13.5388,13.5133,13.5388,77200.0
2007-01-22 11:00:00,26.49,26.53,26.48,26.52,149200.0,13.5337,13.5542,13.5286,13.549,149200.0
2007-01-22 11:05:00,26.52,26.55,26.5,26.52,122200.0,13.549,13.5644,13.5388,13.549,122200.0
2007-01-22 11:10:00,26.52,26.53,26.52,26.53,36800.0,13.549,13.5542,13.549,13.5542,36800.0
2007-01-22 11:15:00,26.52,26.56,26.52,26.56,102000.0,13.549,13.5695,13.549,13.5695,102000.0
2007-01-22 11:20:00,26.56,26.56,26.42,26.45,170500.0,13.5695,13.5695,13.498,13.5133,170500.0
2007-01-22 11:25:00,26.45,26.47,26.42,26.43,53600.0,13.5133,13.5235,13.498,13.5031,53600.0
2007-01-22 11:30:00,26.43,26.45,26.41,26.42,47700.0,13.5031,13.5133,13.4928,13.498,47700.0
2007-01-22 11:35:00,26.43,26.48,26.41,26.46,32400.0,13.5031,13.5286,13.4928,13.5184,32400.0
2007-01-22 11:40:00,26.46,26.49,26.38,26.39,72400.0,13.5184,13.5337,13.4775,13.4826,72400.0
2007-01-22 11:45:00,26.39,26.39,26.37,26.39,34200.0,13.4826,13.4826,13.4724,13.4826,34200.0
2007-01-22 11:50:00,26.39,26.44,26.38,26.42,55000.0,13.4826,13.5082,13.4775,13.498,55000.0
2007-01-22 11:55:00,26.42,26.45,26.37,26.39,77700.0,13.498,13.5133,13.4724,13.4826,77700.0
2007-01-22 12:00:00,26.39,26.42,26.37,26.4,46900.0,13.4826,13.498,13.4724,13.4877,46900.0
2007-01-22 12:05:00,26.39,26.41,26.39,26.4,38400.0,13.4826,13.4928,13.4826,13.4877,38400.0
2007-01-22 12:10:00,26.4,26.41,26.39,26.4,38100.0,13.4877,13.4928,13.4826,13.4877,38100.0
2007-01-22 12:15:00,26.39,26.41,26.38,26.4,38900.0,13.4826,13.4928,13.4775,13.4877,38900.0
2007-01-22 12:20:00,26.41,26.44,26.41,26.43,45600.0,13.4928,13.5082,13.4928,13.5031,45600.0
2007-01-22 12:25:00,26.44,26.47,26.42,26.43,46700.0,13.5082,13.5235,13.498,13.5031,46700.0
2007-01-22 12:30:00,26.43,26.46,26.42,26.45,36500.0,13.5031,13.5184,13.498,13.5133,36500.0
2007-01-22 12:35:00,26.45,26.47,26.45,26.47,19300.0,13.5133,13.5235,13.5133,13.5235,19300.0
2007-01-22 12:40:00,26.46,26.5,26.46,26.49,53700.0,13.5184,13.5388,13.5184,13.5337,53700.0
2007-01-22 12:45:00,26.49,26.5,26.47,26.49,47400.0,13.5337,13.5388,13.5235,13.5337,47400.0
2007-01-22 12:50:00,26.49,26.5,26.48,26.49,22900.0,13.5337,13.5388,13.5286,13.5337,22900.0
2007-01-22 12:55:00,26.48,26.52,26.48,26.51,32600.0,13.5286,13.549,13.5286,13.5439,32600.0
2007-01-22 13:00:00,26.5,26.54,26.5,26.51,197800.0,13.5388,13.5593,13.5388,13.5439,197800.0
2007-01-22 13:05:00,26.51,26.51,26.48,26.49,41900.0,13.5439,13.5439,13.5286,13.5337,41900.0
2007-01-22 13:10:00,26.49,26.49,26.46,26.46,22300.0,13.5337,13.5337,13.5184,13.5184,22300.0
2007-01-22 13:15:00,26.46,26.46,26.44,26.45,29300.0,13.5184,13.5184,13.5082,13.5133,29300.0
2007-01-22 13:20:00,26.45,26.46,26.44,26.44,16100.0,13.5133,13.5184,13.5082,13.5082,16100.0
2007-01-22 13:25:00,26.44,26.46,26.44,26.46,37400.0,13.5082,13.5184,13.5082,13.5184,37400.0
2007-01-22 13:30:00,26.45,26.48,26.45,26.46,35200.0,13.5133,13.5286,13.5133,13.5184,35200.0
2007-01-22 13:35:00,26.46,26.49,26.46,26.49,32200.0,13.5184,13.5337,13.5184,13.5337,32200.0
2007-01-22 13:40:00,26.48,26.49,26.48,26.48,18000.0,13.5286,13.5337,13.5286,13.5286,18000.0
2007-01-22 13:45:00,26.48,26.49,26.48,26.49,31300.0,13.5286,13.5337,13.5286,13.5337,31300.0
2007-01-22 13:50:00,26.48,26.5,26.48,26.5,18000.0,13.5286,13.5388,13.5286,13.5388,18000.0
2007-01-22 13:55:00,26.49,26.52,26.49,26.5,122600.0,13.5337,13.549,13.5337,13.5388,122600.0
2007-01-22 14:00:00,26.5,26.5,26.49,26.5,89600.0,13.5388,13.5388,13.5337,13.5388,89600.0
2007-01-22 14:05:00,26.5,26.51,26.49,26.5,43700.0,13.5388,13.5439,13.5337,13.5388,43700.0
2007-01-22 14:10:00,26.5,26.51,26.48,26.5,89800.0,13.5388,13.5439,13.5286,13.5388,89800.0
2007-01-22 14:15:00,26.5,26.52,26.5,26.51,37500.0,13.5388,13.549,13.5388,13.5439,37500.0
2007-01-22 14:20:00,26.51,26.52,26.5,26.51,33700.0,13.5439,13.549,13.5388,13.5439,33700.0
2007-01-22 14:25:00,26.5,26.54,26.5,26.54,31800.0,13.5388,13.5593,13.5388,13.5593,31800.0
2007-01-22 14:30:00,26.54,26.55,26.52,26.52,78700.0,13.5593,13.5644,13.549,13.549,78700.0
2007-01-22 14:35:00,26.51,26.52,26.48,26.5,87900.0,13.5439,13.549,13.5286,13.5388,87900.0
2007-01-22 14:40:00,26.49,26.51,26.49,26.51,29300.0,13.5337,13.5439,13.5337,13.5439,29300.0
2007-01-22 14:45:00,26.51,26.52,26.5,26.51,41500.0,13.5439,13.549,13.5388,13.5439,41500.0
2007-01-22 14:50:00,26.51,26.52,26.5,26.51,34200.0,13.5439,13.549,13.5388,13.5439,34200.0
2007-01-22 14:55:00,26.51,26.53,26.5,26.53,26900.0,13.5439,13.5542,13.5388,13.5542,26900.0
2007-01-22 15:00:00,26.52,26.54,26.52,26.54,51400.0,13.549,13.5593,13.549,13.5593,51400.0
2007-01-22 15:05:00,26.54,26.54,26.53,26.54,57200.0,13.5593,13.5593,13.5542,13.5593,57200.0
2007-01-22 15:10:00,26.54,26.56,26.54,26.55,51700.0,13.5593,13.5695,13.5593,13.5644,51700.0
2007-01-22 15:15:00,26.55,26.56,26.55,26.55,48900.0,13.5644,13.5695,13.5644,13.5644,48900.0
2007-01-22 15:20:00,26.56,26.56,26.55,26.55,54000.0,13.5695,13.5695,13.5644,13.5644,54000.0
2007-01-22 15:25:00,26.56,26.56,26.54,26.55,58300.0,13.5695,13.5695,13.5593,13.5644,58300.0
2007-01-22 15:30:00,26.54,26.54,26.51,26.52,48700.0,13.5593,13.5593,13.5439,13.549,48700.0
2007-01-22 15:35:00,26.52,26.52,26.49,26.51,96900.0,13.549,13.549,13.5337,13.5439,96900.0
2007-01-22 15:40:00,26.52,26.52,26.49,26.5,134600.0,13.549,13.549,13.5337,13.5388,134600.0
2007-01-22 15:45:00,26.49,26.51,26.48,26.49,102100.0,13.5337,13.5439,13.5286,13.5337,102100.0
2007-01-22 15:50:00,26.48,26.51,26.48,26.5,104100.0,13.5286,13.5439,13.5286,13.5388,104100.0
2007-01-22 15:55:00,26.5,26.52,26.48,26.48,118400.0,13.5388,13.549,13.5286,13.5286,118400.0
2007-01-23 09:30:00,26.54,26.59,26.41,26.48,156100.0,13.5593,13.5848,13.4928,13.5286,156100.0
2007-01-23 09:35:00,26.48,26.55,26.48,26.51,66500.0,13.5286,13.5644,13.5286,13.5439,66500.0
2007-01-23 09:40:00,26.52,26.55,26.46,26.48,123700.0,13.549,13.5644,13.5184,13.5286,123700.0
2007-01-23 09:45:00,26.48,26.6,26.46,26.6,166700.0,13.5286,13.5899,13.5184,13.5899,166700.0
2007-01-23 09:50:00,26.6,26.63,26.58,26.63,124300.0,13.5899,13.6052,13.5797,13.6052,124300.0
2007-01-23 09:55:00,26.63,26.71,26.6,26.7,126800.0,13.6052,13.6461,13.5899,13.641,126800.0
2007-01-23 10:00:00,26.7,26.73,26.64,26.73,135900.0,13.641,13.6563,13.6104,13.6563,135900.0
2007-01-23 10:05:00,26.73,26.78,26.73,26.78,159600.0,13.6563,13.6819,13.6563,13.6819,159600.0
2007-01-23 10:10:00,26.78,26.78,26.74,26.76,53200.0,13.6819,13.6819,13.6614,13.6717,53200.0
2007-01-23 10:15:00,26.76,26.79,26.74,26.77,78300.0,13.6717,13.687,13.6614,13.6768,78300.0
2007-01-23 10:20:00,26.77,26.78,26.76,26.77,23900.0,13.6768,13.6819,13.6717,13.6768,23900.0
2007-01-23 10:25:00,26.76,26.77,26.76,26.77,29700.0,13.6717,13.6768,13.6717,13.6768,29700.0
2007-01-23 10:30:00,26.76,26.77,26.7,26.71,70200.0,13.6717,13.6768,13.641,13.6461,70200.0
2007-01-23 10:35:00,26.7,26.71,26.65,26.66,75600.0,13.641,13.6461,13.6155,13.6206,75600.0
2007-01-23 10:40:00,26.66,26.7,26.65,26.68,88500.0,13.6206,13.641,13.6155,13.6308,88500.0
2007-01-23 10:45:00,26.68,26.71,26.67,26.7,76000.0,13.6308,13.6461,13.6257,13.641,76000.0
2007-01-23 10:50:00,26.7,26.78,26.69,26.75,92000.0,13.641,13.6819,13.6359,13.6666,92000.0
2007-01-23 10:55:00,26.75,26.75,26.71,26.71,25600.0,13.6666,13.6666,13.6461,13.6461,25600.0
2007-01-23 11:00:00,26.71,26.73,26.7,26.72,35900.0,13.6461,13.6563,13.641,13.6512,35900.0
2007-01-23 11:05:00,26.73,26.76,26.72,26.75,80300.0,13.6563,13.6717,13.6512,13.6666,80300.0
2007-01-23 11:10:00,26.75,26.76,26.73,26.75,58500.0,13.6666,13.6717,13.6563,13.6666,58500.0
2007-01-23 11:15:00,26.74,26.79,26.74,26.78,52700.0,13.6614,13.687,13.6614,13.6819,52700.0
2007-01-23 11:20:00,26.78,26.79,26.77,26.77,39800.0,13.6819,13.687,13.6768,13.6768,39800.0
2007-01-23 11:25:00,26.77,26.78,26.77,26.78,43000.0,13.6768,13.6819,13.6768,13.6819,43000.0
2007-01-23 11:30:00,26.78,26.78,26.75,26.78,76500.0,13.6819,13.6819,13.6666,13.6819,76500.0
2007-01-23 11:35:00,26.78,26.79,26.78,26.78,34900.0,13.6819,13.687,13.6819,13.6819,34900.0
2007-01-23 11:40:00,26.78,26.79,26.78,26.79,20200.0,13.6819,13.687,13.6819,13.687,20200.0
2007-01-23 11:45:00,26.79,26.79,26.77,26.77,38300.0,13.687,13.687,13.6768,13.6768,38300.0
2007-01-23 11:50:00,26.77,26.77,26.74,26.74,23900.0,13.6768,13.6768,13.6614,13.6614,23900.0
2007-01-23 11:55:00,26.74,26.78,26.74,26.78,75200.0,13.6614,13.6819,13.6614,13.6819,75200.0
2007-01-23 12:00:00,26.77,26.78,26.76,26.76,42100.0,13.6768,13.6819,13.6717,13.6717,42100.0
2007-01-23 12:05:00,26.76,26.77,26.76,26.77,7600.0,13.6717,13.6768,13.6717,13.6768,7600.0
2007-01-23 12:10:00,26.77,26.78,26.75,26.78,91800.0,13.6768,13.6819,13.6666,13.6819,91800.0
2007-01-23 12:15:00,26.77,26.78,26.76,26.77,19100.0,13.6768,13.6819,13.6717,13.6768,19100.0
2007-01-23 12:20:00,26.76,26.77,26.76,26.77,17700.0,13.6717,13.6768,13.6717,13.6768,17700.0
2007-01-23 12:25:00,26.76,26.77,26.75,26.75,29700.0,13.6717,13.6768,13.6666,13.6666,29700.0
2007-01-23 12:30:00,26.76,26.76,26.72,26.73,57000.0,13.6717,13.6717,13.6512,13.6563,57000.0
2007-01-23 12:35:00,26.72,26.73,26.7,26.71,14600.0,13.6512,13.6563,13.641,13.6461,14600.0
2007-01-23 12:40:00,26.71,26.75,26.7,26.75,97300.0,13.6461,13.6666,13.641,13.6666,97300.0
2007-01-23 12:45:00,26.76,26.8,26.74,26.78,77300.0,13.6717,13.6921,13.6614,13.6819,77300.0
2007-01-23 12:50:00,26.79,26.85,26.79,26.81,100400.0,13.687,13.7176,13.687,13.6972,100400.0
2007-01-23 12:55:00,26.81,26.82,26.81,26.82,19800.0,13.6972,13.7023,13.6972,13.7023,19800.0
2007-01-23 13:00:00,26.81,26.82,26.79,26.79,46400.0,13.6972,13.7023,13.687,13.687,46400.0
2007-01-23 13:05:00,26.79,26.79,26.78,26.78,11400.0,13.687,13.687,13.6819,13.6819,11400.0
2007-01-23 13:10:00,26.78,26.82,26.78,26.81,50200.0,13.6819,13.7023,13.6819,13.6972,50200.0
2007-01-23 13:15:00,26.81,26.82,26.79,26.79,17500.0,13.6972,13.7023,13.687,13.687,17500.0
2007-01-23 13:20:00,26.79,26.83,26.79,26.83,50200.0,13.687,13.7074,13.687,13.7074,50200.0
2007-01-23 13:25:00,26.83,26.85,26.83,26.84,44500.0,13.7074,13.7176,13.7074,13.7125,44500.0
2007-01-23 13:30:00,26.85,26.85,26.82,26.82,26500.0,13.7176,13.7176,13.7023,13.7023,26500.0
2007-01-23 13:35:00,26.82,26.83,26.82,26.82,11800.0,13.7023,13.7074,13.7023,13.7023,11800.0
2007-01-23 13:40:00,26.82,26.83,26.82,26.82,9400.0,13.7023,13.7074,13.7023,13.7023,9400.0
2007-01-23 13:45:00,26.83,26.83,26.82,26.82,29600.0,13.7074,13.7074,13.7023,13.7023,29600.0
2007-01-23 13:50:00,26.82,26.83,26.82,26.82,14600.0,13.7023,13.7074,13.7023,13.7023,14600.0
2007-01-23 13:55:00,26.82,26.82,26.75,26.75,40900.0,13.7023,13.7023,13.6666,13.6666,40900.0
2007-01-23 14:00:00,26.75,26.78,26.73,26.74,88400.0,13.6666,13.6819,13.6563,13.6614,88400.0
2007-01-23 14:05:00,26.73,26.74,26.71,26.71,29400.0,13.6563,13.6614,13.6461,13.6461,29400.0
2007-01-23 14:10:00,26.72,26.75,26.7,26.75,72700.0,13.6512,13.6666,13.641,13.6666,72700.0
2007-01-23 14:15:00,26.74,26.75,26.74,26.75,42200.0,13.6614,13.6666,13.6614,13.6666,42200.0
2007-01-23 14:20:00,26.74,26.75,26.74,26.74,25900.0,13.6614,13.6666,13.6614,13.6614,25900.0
2007-01-23 14:25:00,26.74,26.75,26.7,26.7,23800.0,13.6614,13.6666,13.641,13.641,23800.0
2007-01-23 14:30:00,26.7,26.71,26.68,26.68,62000.0,13.641,13.6461,13.6308,13.6308,62000.0
2007-01-23 14:35:00,26.69,26.69,26.66,26.68,22700.0,13.6359,13.6359,13.6206,13.6308,22700.0
2007-01-23 14:40:00,26.68,26.69,26.62,26.63,45500.0,13.6308,13.6359,13.6001,13.6052,45500.0
2007-01-23 14:45:00,26.63,26.65,26.62,26.65,85500.0,13.6052,13.6155,13.6001,13.6155,85500.0
2007-01-23 14:50:00,26.65,26.66,26.63,26.64,29900.0,13.6155,13.6206,13.6052,13.6104,29900.0
2007-01-23 14:55:00,26.63,26.65,26.62,26.64,43900.0,13.6052,13.6155,13.6001,13.6104,43900.0
2007-01-23 15:00:00,26.64,26.66,26.64,26.66,43700.0,13.6104,13.6206,13.6104,13.6206,43700.0
2007-01-23 15:05:00,26.66,26.66,26.63,26.65,63800.0,13.6206,13.6206,13.6052,13.6155,63800.0
2007-01-23 15:10:00,26.65,26.65,26.63,26.63,45300.0,13.6155,13.6155,13.6052,13.6052,45300.0
2007-01-23 15:15:00,26.64,26.64,26.62,26.62,50700.0,13.6104,13.6104,13.6001,13.6001,50700.0
2007-01-23 15:20:00,26.63,26.63,26.61,26.63,51400.0,13.6052,13.6052,13.595,13.6052,51400.0
2007-01-23 15:25:00,26.62,26.64,26.61,26.61,28800.0,13.6001,13.6104,13.595,13.595,28800.0
2007-01-23 15:30:00,26.61,26.62,26.54,26.55,114000.0,13.595,13.6001,13.5593,13.5644,114000.0
2007-01-23 15:35:00,26.54,26.6,26.54,26.58,229700.0,13.5593,13.5899,13.5593,13.5797,229700.0
2007-01-23 15:40:00,26.58,26.61,26.55,26.57,182400.0,13.5797,13.595,13.5644,13.5746,182400.0
2007-01-23 15:45:00,26.56,26.7,26.56,26.7,243500.0,13.5695,13.641,13.5695,13.641,243500.0
2007-01-23 15:50:00,26.7,26.7,26.64,26.68,128300.0,13.641,13.641,13.6104,13.6308,128300.0
2007-01-23 15:55:00,26.68,26.69,26.63,26.66,165700.0,13.6308,13.6359,13.6052,13.6206,165700.0
2007-01-24 09:30:00,26.62,26.69,26.62,26.67,99600.0,13.6001,13.6359,13.6001,13.6257,99600.0
2007-01-24 09:35:00,26.68,26.69,26.58,26.64,86700.0,13.6308,13.6359,13.5797,13.6104,86700.0
2007-01-24 09:40:00,26.64,26.66,26.59,26.59,103200.0,13.6104,13.6206,13.5848,13.5848,103200.0
2007-01-24 09:45:00,26.58,26.61,26.49,26.56,159800.0,13.5797,13.595,13.5337,13.5695,159800.0
2007-01-24 09:50:00,26.57,26.57,26.51,26.53,43900.0,13.5746,13.5746,13.5439,13.5542,43900.0
2007-01-24 09:55:00,26.53,26.71,26.52,26.61,110900.0,13.5542,13.6461,13.549,13.595,110900.0
2007-01-24 10:00:00,26.59,26.65,26.57,26.62,41500.0,13.5848,13.6155,13.5746,13.6001,41500.0
2007-01-24 10:05:00,26.62,26.7,26.61,26.7,63300.0,13.6001,13.641,13.595,13.641,63300.0
2007-01-24 10:10:00,26.7,26.7,26.6,26.61,59000.0,13.641,13.641,13.5899,13.595,59000.0
2007-01-24 10:15:00,26.62,26.67,26.61,26.64,36600.0,13.6001,13.6257,13.595,13.6104,36600.0
2007-01-24 10:20:00,26.65,26.65,26.6,26.62,22100.0,13.6155,13.6155,13.5899,13.6001,22100.0
2007-01-24 10:25:00,26.62,26.63,26.61,26.63,30200.0,13.6001,13.6052,13.595,13.6052,30200.0
2007-01-24 10:30:00,26.63,26.64,26.6,26.62,70800.0,13.6052,13.6104,13.5899,13.6001,70800.0
2007-01-24 10:35:00,26.62,26.64,26.62,26.63,49000.0,13.6001,13.6104,13.6001,13.6052,49000.0
2007-01-24 10:40:00,26.63,26.69,26.62,26.65,45100.0,13.6052,13.6359,13.6001,13.6155,45100.0
2007-01-24 10:45:00,26.65,26.69,26.65,26.69,18700.0,13.6155,13.6359,13.6155,13.6359,18700.0
2007-01-24 10:50:00,26.68,26.69,26.65,26.65,74800.0,13.6308,13.6359,13.6155,13.6155,74800.0
2007-01-24 10:55:00,26.66,26.69,26.65,26.67,40900.0,13.6206,13.6359,13.6155,13.6257,40900.0
2007-01-24 11:00:00,26.67,26.67,26.63,26.64,95400.0,13.6257,13.6257,13.6052,13.6104,95400.0
2007-01-24 11:05:00,26.64,26.64,26.62,26.62,40300.0,13.6104,13.6104,13.6001,13.6001,40300.0
2007-01-24 11:10:00,26.62,26.64,26.62,26.63,77200.0,13.6001,13.6104,13.6001,13.6052,77200.0
2007-01-24 11:15:00,26.63,26.7,26.63,26.69,61100.0,13.6052,13.641,13.6052,13.6359,61100.0
2007-01-24 11:20:00,26.69,26.72,26.68,26.7,59200.0,13.6359,13.6512,13.6308,13.641,59200.0
2007-01-24 11:25:00,26.71,26.71,26.69,26.71,88800.0,13.6461,13.6461,13.6359,13.6461,88800.0
2007-01-24 11:30:00,26.7,26.73,26.7,26.72,47800.0,13.641,13.6563,13.641,13.6512,47800.0
2007-01-24 11:35:00,26.73,26.73,26.71,26.72,26800.0,13.6563,13.6563,13.6461,13.6512,26800.0
2007-01-24 11:40:00,26.73,26.75,26.73,26.75,45900.0,13.6563,13.6666,13.6563,13.6666,45900.0
2007-01-24 11:45:00,26.75,26.77,26.74,26.76,52400.0,13.6666,13.6768,13.6614,13.6717,52400.0
2007-01-24 11:50:00,26.76,26.76,26.73,26.73,21100.0,13.6717,13.6717,13.6563,13.6563,21100.0
2007-01-24 11:55:00,26.74,26.76,26.73,26.76,43300.0,13.6614,13.6717,13.6563,13.6717,43300.0
2007-01-24 12:00:00,26.76,26.77,26.75,26.76,30500.0,13.6717,13.6768,13.6666,13.6717,30500.0
2007-01-24 12:05:00,26.76,26.76,26.74,26.75,39500.0,13.6717,13.6717,13.6614,13.6666,39500.0
2007-01-24 12:10:00,26.76,26.76,26.75,26.76,15700.0,13.6717,13.6717,13.6666,13.6717,15700.0
2007-01-24 12:15:00,26.76,26.76,26.75,26.76,8300.0,13.6717,13.6717,13.6666,13.6717,8300.0
2007-01-24 12:20:00,26.75,26.8,26.75,26.8,52600.0,13.6666,13.6921,13.6666,13.6921,52600.0
2007-01-24 12:25:00,26.79,26.8,26.76,26.77,26000.0,13.687,13.6921,13.6717,13.6768,26000.0
2007-01-24 12:30:00,26.77,26.77,26.74,26.76,37800.0,13.6768,13.6768,13.6614,13.6717,37800.0
2007-01-24 12:35:00,26.77,26.79,26.76,26.79,32500.0,13.6768,13.687,13.6717,13.687,32500.0
2007-01-24 12:40:00,26.78,26.78,26.76,26.77,47000.0,13.6819,13.6819,13.6717,13.6768,47000.0
2007-01-24 12:45:00,26.76,26.77,26.75,26.75,50000.0,13.6717,13.6768,13.6666,13.6666,50000.0
2007-01-24 12:50:00,26.75,26.77,26.75,26.76,22700.0,13.6666,13.6768,13.6666,13.6717,22700.0
2007-01-24 12:55:00,26.77,26.78,26.76,26.78,22100.0,13.6768,13.6819,13.6717,13.6819,22100.0
2007-01-24 13:00:00,26.78,26.79,26.77,26.79,47200.0,13.6819,13.687,13.6768,13.687,47200.0
2007-01-24 13:05:00,26.79,26.79,26.77,26.77,32100.0,13.687,13.687,13.6768,13.6768,32100.0
2007-01-24 13:10:00,26.77,26.79,26.76,26.79,30800.0,13.6768,13.687,13.6717,13.687,30800.0
2007-01-24 13:15:00,26.79,26.8,26.78,26.8,49800.0,13.687,13.6921,13.6819,13.6921,49800.0
2007-01-24 13:20:00,26.79,26.82,26.79,26.79,108300.0,13.687,13.7023,13.687,13.687,108300.0
2007-01-24 13:25:00,26.8,26.8,26.78,26.79,66000.0,13.6921,13.6921,13.6819,13.687,66000.0
2007-01-24 13:30:00,26.78,26.78,26.76,26.78,28100.0,13.6819,13.6819,13.6717,13.6819,28100.0
2007-01-24 13:35:00,26.78,26.8,26.77,26.79,41900.0,13.6819,13.6921,13.6768,13.687,41900.0
2007-01-24 13:40:00,26.79,26.8,26.78,26.79,40800.0,13.687,13.6921,13.6819,13.687,40800.0
2007-01-24 13:45:00,26.79,26.79,26.77,26.78,22000.0,13.687,13.687,13.6768,13.6819,22000.0
2007-01-24 13:50:00,26.78,26.81,26.77,26.8,54100.0,13.6819,13.6972,13.6768,13.6921,54100.0
2007-01-24 13:55:00,26.8,26.85,26.79,26.82,72300.0,13.6921,13.7176,13.687,13.7023,72300.0
2007-01-24 14:00:00,26.81,26.85,26.81,26.85,55900.0,13.6972,13.7176,13.6972,13.7176,55900.0
2007-01-24 14:05:00,26.85,26.87,26.84,26.85,105700.0,13.7176,13.7279,13.7125,13.7176,105700.0
2007-01-24 14:10:00,26.86,26.86,26.84,26.85,25500.0,13.7228,13.7228,13.7125,13.7176,25500.0
2007-01-24 14:15:00,26.85,26.9,26.85,26.88,98800.0,13.7176,13.7432,13.7176,13.733,98800.0
2007-01-24 14:20:00,26.89,26.9,26.85,26.86,53700.0,13.7381,13.7432,13.7176,13.7228,53700.0
2007-01-24 14:25:00,26.87,26.87,26.86,26.87,19200.0,13.7279,13.7279,13.7228,13.7279,19200.0
2007-01-24 14:30:00,26.87,26.89,26.86,26.88,65700.0,13.7279,13.7381,13.7228,13.733,65700.0
2007-01-24 14:35:00,26.87,26.89,26.87,26.89,44200.0,13.7279,13.7381,13.7279,13.7381,44200.0
2007-01-24 14:40:00,26.88,26.89,26.86,26.87,66900.0,13.733,13.7381,13.7228,13.7279,66900.0
2007-01-24 14:45:00,26.87,26.88,26.85,26.86,53500.0,13.7279,13.733,13.7176,13.7228,53500.0
2007-01-24 14:50:00,26.86,26.89,26.86,26.88,60300.0,13.7228,13.7381,13.7228,13.733,60300.0
2007-01-24 14:55:00,26.88,26.9,26.87,26.88,82300.0,13.733,13.7432,13.7279,13.733,82300.0
2007-01-24 15:00:00,26.88,26.89,26.87,26.89,30700.0,13.733,13.7381,13.7279,13.7381,30700.0
2007-01-24 15:05:00,26.89,26.89,26.85,26.86,47600.0,13.7381,13.7381,13.7176,13.7228,47600.0
2007-01-24 15:10:00,26.85,26.85,26.81,26.85,134100.0,13.7176,13.7176,13.6972,13.7176,134100.0
2007-01-24 15:15:00,26.85,26.88,26.85,26.87,82600.0,13.7176,13.733,13.7176,13.7279,82600.0
2007-01-24 15:20:00,26.87,26.89,26.87,26.89,80300.0,13.7279,13.7381,13.7279,13.7381,80300.0
2007-01-24 15:25:00,26.89,26.89,26.88,26.88,100800.0,13.7381,13.7381,13.733,13.733,100800.0
2007-01-24 15:30:00,26.87,26.88,26.85,26.85,148500.0,13.7279,13.733,13.7176,13.7176,148500.0
2007-01-24 15:35:00,26.86,26.87,26.85,26.85,108100.0,13.7228,13.7279,13.7176,13.7176,108100.0
2007-01-24 15:40:00,26.86,26.89,26.85,26.89,83500.0,13.7228,13.7381,13.7176,13.7381,83500.0
2007-01-24 15:45:00,26.89,26.94,26.88,26.93,220100.0,13.7381,13.7636,13.733,13.7585,220100.0
2007-01-24 15:50:00,26.94,26.98,26.92,26.92,339700.0,13.7636,13.7841,13.7534,13.7534,339700.0
2007-01-24 15:55:00,26.92,26.99,26.9,26.97,353300.0,13.7534,13.7892,13.7432,13.779,353300.0
2007-01-25 09:30:00,26.85,26.85,26.65,26.68,216500.0,13.7176,13.7176,13.6155,13.6308,216500.0
2007-01-25 09:35:00,26.66,26.69,26.52,26.53,109400.0,13.6206,13.6359,13.549,13.5542,109400.0
2007-01-25 09:40:00,26.53,26.55,26.26,26.27,316000.0,13.5542,13.5644,13.4162,13.4213,316000.0
2007-01-25 09:45:00,26.27,26.67,26.26,26.54,361400.0,13.4213,13.6257,13.4162,13.5593,361400.0
2007-01-25 09:50:00,26.55,26.58,26.49,26.51,247300.0,13.5644,13.5797,13.5337,13.5439,247300.0
2007-01-25 09:55:00,26.52,26.53,26.49,26.53,99600.0,13.549,13.5542,13.5337,13.5542,99600.0
2007-01-25 10:00:00,26.53,26.55,26.48,26.48,149300.0,13.5542,13.5644,13.5286,13.5286,149300.0
2007-01-25 10:05:00,26.48,26.52,26.45,26.45,102200.0,13.5286,13.549,13.5133,13.5133,102200.0
2007-01-25 10:10:00,26.45,26.48,26.42,26.45,84400.0,13.5133,13.5286,13.498,13.5133,84400.0
2007-01-25 10:15:00,26.46,26.48,26.44,26.45,129500.0,13.5184,13.5286,13.5082,13.5133,129500.0
2007-01-25 10:20:00,26.45,26.48,26.44,26.47,87300.0,13.5133,13.5286,13.5082,13.5235,87300.0
2007-01-25 10:25:00,26.47,26.5,26.46,26.49,73600.0,13.5235,13.5388,13.5184,13.5337,73600.0
2007-01-25 10:30:00,26.49,26.55,26.48,26.53,107900.0,13.5337,13.5644,13.5286,13.5542,107900.0
2007-01-25 10:35:00,26.54,26.54,26.48,26.48,80200.0,13.5593,13.5593,13.5286,13.5286,80200.0
2007-01-25 10:40:00,26.48,26.49,26.44,26.46,85900.0,13.5286,13.5337,13.5082,13.5184,85900.0
2007-01-25 10:45:00,26.46,26.47,26.42,26.45,106100.0,13.5184,13.5235,13.498,13.5133,106100.0
2007-01-25 10:50:00,26.44,26.53,26.42,26.53,164500.0,13.5082,13.5542,13.498,13.5542,164500.0
2007-01-25 10:55:00,26.52,26.53,26.46,26.49,51400.0,13.549,13.5542,13.5184,13.5337,51400.0
2007-01-25 11:00:00,26.48,26.49,26.46,26.46,46100.0,13.5286,13.5337,13.5184,13.5184,46100.0
2007-01-25 11:05:00,26.46,26.52,26.44,26.51,187700.0,13.5184,13.549,13.5082,13.5439,187700.0
2007-01-25 11:10:00,26.5,26.5,26.44,26.46,126400.0,13.5388,13.5388,13.5082,13.5184,126400.0
2007-01-25 11:15:00,26.47,26.48,26.45,26.46,55400.0,13.5235,13.5286,13.5133,13.5184,55400.0
2007-01-25 11:20:00,26.46,26.46,26.44,26.46,62000.0,13.5184,13.5184,13.5082,13.5184,62000.0
2007-01-25 11:25:00,26.46,26.47,26.45,26.46,130100.0,13.5184,13.5235,13.5133,13.5184,130100.0
2007-01-25 11:30:00,26.46,26.48,26.44,26.45,61000.0,13.5184,13.5286,13.5082,13.5133,61000.0
2007-01-25 11:35:00,26.45,26.46,26.44,26.45,47600.0,13.5133,13.5184,13.5082,13.5133,47600.0
2007-01-25 11:40:00,26.45,26.45,26.43,26.43,64400.0,13.5133,13.5133,13.5031,13.5031,64400.0
2007-01-25 11:45:00,26.44,26.46,26.43,26.44,67300.0,13.5082,13.5184,13.5031,13.5082,67300.0
2007-01-25 11:50:00,26.45,26.45,26.43,26.45,193800.0,13.5133,13.5133,13.5031,13.5133,193800.0
2007-01-25 11:55:00,26.45,26.46,26.44,26.45,71200.0,13.5133,13.5184,13.5082,13.5133,71200.0
2007-01-25 12:00:00,26.45,26.46,26.44,26.45,73300.0,13.5133,13.5184,13.5082,13.5133,73300.0
2007-01-25 12:05:00,26.46,26.46,26.42,26.45,63700.0,13.5184,13.5184,13.498,13.5133,63700.0
2007-01-25 12:10:00,26.44,26.45,26.42,26.43,51300.0,13.5082,13.5133,13.498,13.5031,51300.0
2007-01-25 12:15:00,26.43,26.43,26.4,26.4,99200.0,13.5031,13.5031,13.4877,13.4877,99200.0
2007-01-25 12:20:00,26.41,26.41,26.4,26.4,42600.0,13.4928,13.4928,13.4877,13.4877,42600.0
2007-01-25 12:25:00,26.4,26.41,26.39,26.4,16200.0,13.4877,13.4928,13.4826,13.4877,16200.0
2007-01-25 12:30:00,26.39,26.39,26.36,26.37,58100.0,13.4826,13.4826,13.4673,13.4724,58100.0
2007-01-25 12:35:00,26.36,26.39,26.36,26.38,57700.0,13.4673,13.4826,13.4673,13.4775,57700.0
2007-01-25 12:40:00,26.38,26.39,26.36,26.39,20900.0,13.4775,13.4826,13.4673,13.4826,20900.0
2007-01-25 12:45:00,26.39,26.39,26.37,26.39,37700.0,13.4826,13.4826,13.4724,13.4826,37700.0
2007-01-25 12:50:00,26.38,26.4,26.38,26.39,35100.0,13.4775,13.4877,13.4775,13.4826,35100.0
2007-01-25 12:55:00,26.39,26.41,26.38,26.41,53400.0,13.4826,13.4928,13.4775,13.4928,53400.0
2007-01-25 13:00:00,26.41,26.43,26.38,26.41,32200.0,13.4928,13.5031,13.4775,13.4928,32200.0
2007-01-25 13:05:00,26.4,26.44,26.38,26.39,48900.0,13.4877,13.5082,13.4775,13.4826,48900.0
2007-01-25 13:10:00,26.39,26.45,26.39,26.41,57600.0,13.4826,13.5133,13.4826,13.4928,57600.0
2007-01-25 13:15:00,26.42,26.45,26.41,26.45,65900.0,13.498,13.5133,13.4928,13.5133,65900.0
2007-01-25 13:20:00,26.44,26.46,26.43,26.44,30400.0,13.5082,13.5184,13.5031,13.5082,30400.0
2007-01-25 13:25:00,26.45,26.49,26.4,26.4,74000.0,13.5133,13.5337,13.4877,13.4877,74000.0
2007-01-25 13:30:00,26.41,26.42,26.4,26.42,36800.0,13.4928,13.498,13.4877,13.498,36800.0
2007-01-25 13:35:00,26.42,26.42,26.39,26.39,57400.0,13.498,13.498,13.4826,13.4826,57400.0
2007-01-25 13:40:00,26.39,26.41,26.39,26.41,34600.0,13.4826,13.4928,13.4826,13.4928,34600.0
2007-01-25 13:45:00,26.41,26.43,26.39,26.39,71000.0,13.4928,13.5031,13.4826,13.4826,71000.0
2007-01-25 13:50:00,26.39,26.42,26.39,26.41,37400.0,13.4826,13.498,13.4826,13.4928,37400.0
2007-01-25 13:55:00,26.42,26.42,26.38,26.39,62300.0,13.498,13.498,13.4775,13.4826,62300.0
2007-01-25 14:00:00,26.38,26.43,26.35,26.4,83900.0,13.4775,13.5031,13.4622,13.4877,83900.0
2007-01-25 14:05:00,26.4,26.41,26.37,26.38,30200.0,13.4877,13.4928,13.4724,13.4775,30200.0
2007-01-25 14:10:00,26.39,26.4,26.38,26.4,26700.0,13.4826,13.4877,13.4775,13.4877,26700.0
2007-01-25 14:15:00,26.4,26.41,26.38,26.38,83600.0,13.4877,13.4928,13.4775,13.4775,83600.0
2007-01-25 14:20:00,26.38,26.4,26.35,26.35,83400.0,13.4775,13.4877,13.4622,13.4622,83400.0
2007-01-25 14:25:00,26.36,26.39,26.31,26.36,120300.0,13.4673,13.4826,13.4418,13.4673,120300.0
2007-01-25 14:30:00,26.35,26.38,26.3,26.36,103900.0,13.4622,13.4775,13.4367,13.4673,103900.0
2007-01-25 14:35:00,26.35,26.38,26.3,26.35,108600.0,13.4622,13.4775,13.4367,13.4622,108600.0
2007-01-25 14:40:00,26.35,26.37,26.3,26.33,91100.0,13.4622,13.4724,13.4367,13.452,91100.0
2007-01-25 14:45:00,26.33,26.36,26.33,26.36,83200.0,13.452,13.4673,13.452,13.4673,83200.0
2007-01-25 14:50:00,26.36,26.37,26.33,26.35,40900.0,13.4673,13.4724,13.452,13.4622,40900.0
2007-01-25 14:55:00,26.35,26.35,26.34,26.35,29400.0,13.4622,13.4622,13.4571,13.4622,29400.0
2007-01-25 15:00:00,26.35,26.35,26.3,26.32,74900.0,13.4622,13.4622,13.4367,13.4469,74900.0
2007-01-25 15:05:00,26.31,26.32,26.26,26.3,138300.0,13.4418,13.4469,13.4162,13.4367,138300.0
2007-01-25 15:10:00,26.32,26.33,26.28,26.28,63200.0,13.4469,13.452,13.4264,13.4264,63200.0
2007-01-25 15:15:00,26.29,26.3,26.27,26.28,66000.0,13.4315,13.4367,13.4213,13.4264,66000.0
2007-01-25 15:20:00,26.28,26.3,26.27,26.28,96300.0,13.4264,13.4367,13.4213,13.4264,96300.0
2007-01-25 15:25:00,26.28,26.33,26.27,26.32,168100.0,13.4264,13.452,13.4213,13.4469,168100.0
2007-01-25 15:30:00,26.32,26.33,26.28,26.32,138900.0,13.4469,13.452,13.4264,13.4469,138900.0
2007-01-25 15:35:00,26.33,26.35,26.3,26.32,98700.0,13.452,13.4622,13.4367,13.4469,98700.0
2007-01-25 15:40:00,26.32,26.35,26.28,26.32,144300.0,13.4469,13.4622,13.4264,13.4469,144300.0
2007-01-25 15:45:00,26.32,26.33,26.29,26.31,154900.0,13.4469,13.452,13.4315,13.4418,154900.0
2007-01-25 15:50:00,26.3,26.33,26.27,26.32,259200.0,13.4367,13.452,13.4213,13.4469,259200.0
2007-01-25 15:55:00,26.31,26.32,26.27,26.28,314200.0,13.4418,13.4469,13.4213,13.4264,314200.0
2007-01-26 09:30:00,26.21,26.25,26.12,26.12,225300.0,13.3907,13.4111,13.3447,13.3447,225300.0
2007-01-26 09:35:00,26.12,26.13,26.0,26.0,230900.0,13.3447,13.3498,13.2834,13.2834,230900.0
2007-01-26 09:40:00,26.0,26.1,25.95,26.09,169100.0,13.2834,13.3345,13.2578,13.3294,169100.0
2007-01-26 09:45:00,26.09,26.2,26.0,26.1,413800.0,13.3294,13.3856,13.2834,13.3345,413800.0
2007-01-26 09:50:00,26.1,26.2,26.09,26.11,202300.0,13.3345,13.3856,13.3294,13.3396,202300.0
2007-01-26 09:55:00,26.11,26.12,26.02,26.07,247300.0,13.3396,13.3447,13.2936,13.3191,247300.0
2007-01-26 10:00:00,26.08,26.12,26.01,26.01,193100.0,13.3243,13.3447,13.2885,13.2885,193100.0
2007-01-26 10:05:00,26.02,26.04,26.0,26.02,88300.0,13.2936,13.3038,13.2834,13.2936,88300.0
2007-01-26 10:10:00,26.02,26.05,25.97,26.05,154200.0,13.2936,13.3089,13.2681,13.3089,154200.0
2007-01-26 10:15:00,26.05,26.05,25.98,25.98,75900.0,13.3089,13.3089,13.2732,13.2732,75900.0
2007-01-26 10:20:00,25.98,26.04,25.98,26.02,130000.0,13.2732,13.3038,13.2732,13.2936,130000.0
2007-01-26 10:25:00,26.01,26.02,25.98,25.99,97600.0,13.2885,13.2936,13.2732,13.2783,97600.0
2007-01-26 10:30:00,25.99,26.02,25.99,26.01,84900.0,13.2783,13.2936,13.2783,13.2885,84900.0
2007-01-26 10:35:00,26.01,26.01,25.97,25.98,272200.0,13.2885,13.2885,13.2681,13.2732,272200.0
2007-01-26 10:40:00,25.98,26.0,25.96,26.0,100100.0,13.2732,13.2834,13.2629,13.2834,100100.0
2007-01-26 10:45:00,25.99,26.02,25.96,25.97,146200.0,13.2783,13.2936,13.2629,13.2681,146200.0
2007-01-26 10:50:00,25.98,25.98,25.95,25.97,122400.0,13.2732,13.2732,13.2578,13.2681,122400.0
2007-01-26 10:55:00,25.96,25.99,25.96,25.96,73900.0,13.2629,13.2783,13.2629,13.2629,73900.0
2007-01-26 11:00:00,25.96,25.98,25.96,25.98,69100.0,13.2629,13.2732,13.2629,13.2732,69100.0
2007-01-26 11:05:00,25.98,25.99,25.97,25.99,107000.0,13.2732,13.2783,13.2681,13.2783,107000.0
2007-01-26 11:10:00,26.0,26.0,25.96,25.97,104300.0,13.2834,13.2834,13.2629,13.2681,104300.0
2007-01-26 11:15:00,25.97,25.99,25.95,25.99,165600.0,13.2681,13.2783,13.2578,13.2783,165600.0
2007-01-26 11:20:00,25.99,26.01,25.97,26.01,77400.0,13.2783,13.2885,13.2681,13.2885,77400.0
2007-01-26 11:25:00,26.0,26.0,25.97,26.0,34000.0,13.2834,13.2834,13.2681,13.2834,34000.0
2007-01-26 11:30:00,26.0,26.03,25.98,26.0,126900.0,13.2834,13.2987,13.2732,13.2834,126900.0
2007-01-26 11:35:00,26.01,26.01,25.98,26.0,42900.0,13.2885,13.2885,13.2732,13.2834,42900.0
2007-01-26 11:40:00,26.0,26.01,25.99,26.01,56200.0,13.2834,13.2885,13.2783,13.2885,56200.0
2007-01-26 11:45:00,26.01,26.05,26.01,26.03,98900.0,13.2885,13.3089,13.2885,13.2987,98900.0
2007-01-26 11:50:00,26.04,26.06,26.01,26.06,97500.0,13.3038,13.314,13.2885,13.314,97500.0
2007-01-26 11:55:00,26.06,26.09,26.05,26.08,83300.0,13.314,13.3294,13.3089,13.3243,83300.0
2007-01-26 12:00:00,26.09,26.16,26.08,26.16,84100.0,13.3294,13.3651,13.3243,13.3651,84100.0
2007-01-26 12:05:00,26.17,26.22,26.16,26.17,115600.0,13.3702,13.3958,13.3651,13.3702,115600.0
2007-01-26 12:10:00,26.16,26.18,26.11,26.17,49600.0,13.3651,13.3753,13.3396,13.3702,49600.0
2007-01-26 12:15:00,26.17,26.22,26.17,26.19,47400.0,13.3702,13.3958,13.3702,13.3805,47400.0
2007-01-26 12:20:00,26.19,26.2,26.17,26.18,40500.0,13.3805,13.3856,13.3702,13.3753,40500.0
2007-01-26 12:25:00,26.18,26.2,26.17,26.19,40100.0,13.3753,13.3856,13.3702,13.3805,40100.0
2007-01-26 12:30:00,26.19,26.2,26.17,26.18,50000.0,13.3805,13.3856,13.3702,13.3753,50000.0
2007-01-26 12:35:00,26.18,26.19,26.15,26.16,45000.0,13.3753,13.3805,13.36,13.3651,45000.0
2007-01-26 12:40:00,26.16,26.16,26.14,26.15,17800.0,13.3651,13.3651,13.3549,13.36,17800.0
2007-01-26 12:45:00,26.15,26.15,26.11,26.12,25400.0,13.36,13.36,13.3396,13.3447,25400.0
2007-01-26 12:50:00,26.11,26.12,26.07,26.08,41300.0,13.3396,13.3447,13.3191,13.3243,41300.0
2007-01-26 12:55:00,26.08,26.14,26.07,26.14,36100.0,13.3243,13.3549,13.3191,13.3549,36100.0
2007-01-26 13:00:00,26.13,26.15,26.09,26.14,34800.0,13.3498,13.36,13.3294,13.3549,34800.0
2007-01-26 13:05:00,26.15,26.15,26.06,26.07,52300.0,13.36,13.36,13.314,13.3191,52300.0
2007-01-26 13:10:00,26.07,26.08,26.04,26.05,60800.0,13.3191,13.3243,13.3038,13.3089,60800.0
2007-01-26 13:15:00,26.05,26.1,26.04,26.09,57000.0,13.3089,13.3345,13.3038,13.3294,57000.0
2007-01-26 13:20:00,26.09,26.12,26.05,26.06,40900.0,13.3294,13.3447,13.3089,13.314,40900.0
2007-01-26 13:25:00,26.06,26.09,26.06,26.07,25200.0,13.314,13.3294,13.314,13.3191,25200.0
2007-01-26 13:30:00,26.08,26.13,26.07,26.13,29800.0,13.3243,13.3498,13.3191,13.3498,29800.0
2007-01-26 13:35:00,26.13,26.13,26.07,26.09,34700.0,13.3498,13.3498,13.3191,13.3294,34700.0
2007-01-26 13:40:00,26.09,26.13,26.09,26.12,33000.0,13.3294,13.3498,13.3294,13.3447,33000.0
2007-01-26 13:45:00,26.12,26.12,26.08,26.12,38600.0,13.3447,13.3447,13.3243,13.3447,38600.0
2007-01-26 13:50:00,26.12,26.13,26.1,26.12,32800.0,13.3447,13.3498,13.3345,13.3447,32800.0
2007-01-26 13:55:00,26.12,26.14,26.08,26.08,82800.0,13.3447,13.3549,13.3243,13.3243,82800.0
2007-01-26 14:00:00,26.08,26.12,26.08,26.11,50200.0,13.3243,13.3447,13.3243,13.3396,50200.0
2007-01-26 14:05:00,26.1,26.14,26.09,26.13,67600.0,13.3345,13.3549,13.3294,13.3498,67600.0
2007-01-26 14:10:00,26.13,26.13,26.1,26.12,22000.0,13.3498,13.3498,13.3345,13.3447,22000.0
2007-01-26 14:15:00,26.11,26.17,26.11,26.15,58800.0,13.3396,13.3702,13.3396,13.36,58800.0
2007-01-26 14:20:00,26.15,26.2,26.15,26.19,65400.0,13.36,13.3856,13.36,13.3805,65400.0
2007-01-26 14:25:00,26.2,26.2,26.14,26.17,92300.0,13.3856,13.3856,13.3549,13.3702,92300.0
2007-01-26 14:30:00,26.17,26.17,26.13,26.15,77600.0,13.3702,13.3702,13.3498,13.36,77600.0
2007-01-26 14:35:00,26.15,26.18,26.12,26.14,77400.0,13.36,13.3753,13.3447,13.3549,77400.0
2007-01-26 14:40:00,26.14,26.19,26.14,26.19,41300.0,13.3549,13.3805,13.3549,13.3805,41300.0
2007-01-26 14:45:00,26.19,26.2,26.15,26.19,70900.0,13.3805,13.3856,13.36,13.3805,70900.0
2007-01-26 14:50:00,26.19,26.2,26.18,26.18,40100.0,13.3805,13.3856,13.3753,13.3753,40100.0
2007-01-26 14:55:00,26.19,26.2,26.17,26.2,43000.0,13.3805,13.3856,13.3702,13.3856,43000.0
2007-01-26 15:00:00,26.2,26.24,26.2,26.22,99100.0,13.3856,13.406,13.3856,13.3958,99100.0
2007-01-26 15:05:00,26.21,26.25,26.21,26.25,70800.0,13.3907,13.4111,13.3907,13.4111,70800.0
2007-01-26 15:10:00,26.25,26.28,26.24,26.28,97900.0,13.4111,13.4264,13.406,13.4264,97900.0
2007-01-26 15:15:00,26.28,26.32,26.27,26.3,101800.0,13.4264,13.4469,13.4213,13.4367,101800.0
2007-01-26 15:20:00,26.29,26.31,26.28,26.31,77200.0,13.4315,13.4418,13.4264,13.4418,77200.0
2007-01-26 15:25:00,26.31,26.32,26.28,26.31,124500.0,13.4418,13.4469,13.4264,13.4418,124500.0
2007-01-26 15:30:00,26.31,26.34,26.29,26.33,76000.0,13.4418,13.4571,13.4315,13.452,76000.0
2007-01-26 15:35:00,26.33,26.34,26.28,26.3,109200.0,13.452,13.4571,13.4264,13.4367,109200.0
2007-01-26 15:40:00,26.3,26.3,26.23,26.23,95900.0,13.4367,13.4367,13.4009,13.4009,95900.0
2007-01-26 15:45:00,26.24,26.27,26.22,26.23,162400.0,13.406,13.4213,13.3958,13.4009,162400.0
2007-01-26 15:50:00,26.23,26.24,26.21,26.21,54100.0,13.4009,13.406,13.3907,13.3907,54100.0
2007-01-26 15:55:00,26.21,26.22,26.15,26.22,233900.0,13.3907,13.3958,13.36,13.3958,233900.0
2007-01-29 09:30:00,27.64,27.7,27.55,27.65,1147700.0,14.1213,14.1519,14.0753,14.1264,1147700.0
2007-01-29 09:35:00,27.65,27.72,27.57,27.64,861600.0,14.1264,14.1621,14.0855,14.1213,861600.0
2007-01-29 09:40:00,27.64,27.74,27.64,27.68,513800.0,14.1213,14.1723,14.1213,14.1417,513800.0
2007-01-29 09:45:00,27.68,27.75,27.68,27.75,525200.0,14.1417,14.1775,14.1417,14.1775,525200.0
2007-01-29 09:50:00,27.74,27.95,27.7,27.95,892800.0,14.1723,14.2796,14.1519,14.2796,892800.0
2007-01-29 09:55:00,27.95,28.23,27.95,28.19,1125000.0,14.2796,14.4227,14.2796,14.4023,1125000.0
2007-01-29 10:00:00,28.18,28.26,27.99,28.04,1013800.0,14.3971,14.438,14.3001,14.3256,1013800.0
2007-01-29 10:05:00,28.05,28.12,27.95,28.01,1061200.0,14.3307,14.3665,14.2796,14.3103,1061200.0
2007-01-29 10:10:00,28.02,28.04,27.87,27.87,538700.0,14.3154,14.3256,14.2388,14.2388,538700.0
2007-01-29 10:15:00,27.87,27.92,27.81,27.91,1120400.0,14.2388,14.2643,14.2081,14.2592,1120400.0
2007-01-29 10:20:00,27.91,27.97,27.85,27.86,852300.0,14.2592,14.2899,14.2285,14.2337,852300.0
2007-01-29 10:25:00,27.86,27.96,27.82,27.86,679800.0,14.2337,14.2847,14.2132,14.2337,679800.0
2007-01-29 10:30:00,27.86,27.89,27.84,27.89,450500.0,14.2337,14.249,14.2234,14.249,450500.0
2007-01-29 10:35:00,27.89,27.89,27.75,27.79,662900.0,14.249,14.249,14.1775,14.1979,662900.0
2007-01-29 10:40:00,27.78,27.81,27.73,27.73,314000.0,14.1928,14.2081,14.1672,14.1672,314000.0
2007-01-29 10:45:00,27.73,27.85,27.72,27.83,399900.0,14.1672,14.2285,14.1621,14.2183,399900.0
2007-01-29 10:50:00,27.82,27.85,27.8,27.82,331700.0,14.2132,14.2285,14.203,14.2132,331700.0
2007-01-29 10:55:00,27.82,27.85,27.78,27.83,571500.0,14.2132,14.2285,14.1928,14.2183,571500.0
2007-01-29 11:00:00,27.83,27.85,27.74,27.75,490500.0,14.2183,14.2285,14.1723,14.1775,490500.0
2007-01-29 11:05:00,27.75,27.79,27.74,27.75,234800.0,14.1775,14.1979,14.1723,14.1775,234800.0
2007-01-29 11:10:00,27.75,27.79,27.73,27.74,380600.0,14.1775,14.1979,14.1672,14.1723,380600.0
2007-01-29 11:15:00,27.75,27.77,27.72,27.72,291300.0,14.1775,14.1877,14.1621,14.1621,291300.0
2007-01-29 11:20:00,27.73,27.76,27.71,27.72,274000.0,14.1672,14.1826,14.157,14.1621,274000.0
2007-01-29 11:25:00,27.73,27.75,27.72,27.75,131800.0,14.1672,14.1775,14.1621,14.1775,131800.0
2007-01-29 11:30:00,27.74,27.79,27.74,27.77,600200.0,14.1723,14.1979,14.1723,14.1877,600200.0
2007-01-29 11:35:00,27.77,27.79,27.72,27.74,326300.0,14.1877,14.1979,14.1621,14.1723,326300.0
2007-01-29 11:40:00,27.74,27.75,27.71,27.74,187700.0,14.1723,14.1775,14.157,14.1723,187700.0
2007-01-29 11:45:00,27.75,27.76,27.72,27.72,313500.0,14.1775,14.1826,14.1621,14.1621,313500.0
2007-01-29 11:50:00,27.72,27.75,27.7,27.73,369800.0,14.1621,14.1775,14.1519,14.1672,369800.0
2007-01-29 11:55:00,27.73,27.74,27.7,27.7,255100.0,14.1672,14.1723,14.1519,14.1519,255100.0
2007-01-29 12:00:00,27.71,27.75,27.69,27.7,413200.0,14.157,14.1775,14.1468,14.1519,413200.0
2007-01-29 12:05:00,27.7,27.7,27.64,27.66,149200.0,14.1519,14.1519,14.1213,14.1315,149200.0
2007-01-29 12:10:00,27.66,27.67,27.65,27.65,275100.0,14.1315,14.1366,14.1264,14.1264,275100.0
2007-01-29 12:15:00,27.65,27.68,27.63,27.67,458400.0,14.1264,14.1417,14.1161,14.1366,458400.0
2007-01-29 12:20:00,27.66,27.67,27.61,27.64,256400.0,14.1315,14.1366,14.1059,14.1213,256400.0
2007-01-29 12:25:00,27.64,27.65,27.61,27.64,148200.0,14.1213,14.1264,14.1059,14.1213,148200.0
2007-01-29 12:30:00,27.63,27.66,27.63,27.66,138200.0,14.1161,14.1315,14.1161,14.1315,138200.0
2007-01-29 12:35:00,27.66,27.66,27.64,27.64,92000.0,14.1315,14.1315,14.1213,14.1213,92000.0
2007-01-29 12:40:00,27.64,27.69,27.64,27.67,200400.0,14.1213,14.1468,14.1213,14.1366,200400.0
2007-01-29 12:45:00,27.68,27.69,27.66,27.66,96500.0,14.1417,14.1468,14.1315,14.1315,96500.0
2007-01-29 12:50:00,27.67,27.71,27.65,27.69,352200.0,14.1366,14.157,14.1264,14.1468,352200.0
2007-01-29 12:55:00,27.7,27.72,27.6,27.7,413400.0,14.1519,14.1621,14.1008,14.1519,413400.0
2007-01-29 13:00:00,27.7,27.71,27.69,27.69,836100.0,14.1519,14.157,14.1468,14.1468,836100.0
2007-01-29 13:05:00,27.7,27.74,27.69,27.71,422900.0,14.1519,14.1723,14.1468,14.157,422900.0
2007-01-29 13:10:00,27.71,27.72,27.69,27.71,357400.0,14.157,14.1621,14.1468,14.157,357400.0
2007-01-29 13:15:00,27.71,27.72,27.7,27.71,136700.0,14.157,14.1621,14.1519,14.157,136700.0
2007-01-29 13:20:00,27.71,27.72,27.69,27.7,302900.0,14.157,14.1621,14.1468,14.1519,302900.0
2007-01-29 13:25:00,27.7,27.7,27.68,27.68,112700.0,14.1519,14.1519,14.1417,14.1417,112700.0
2007-01-29 13:30:00,27.69,27.7,27.67,27.69,247200.0,14.1468,14.1519,14.1366,14.1468,247200.0
2007-01-29 13:35:00,27.68,27.7,27.68,27.69,131600.0,14.1417,14.1519,14.1417,14.1468,131600.0
2007-01-29 13:40:00,27.69,27.69,27.63,27.67,243800.0,14.1468,14.1468,14.1161,14.1366,243800.0
2007-01-29 13:45:00,27.66,27.67,27.63,27.63,108000.0,14.1315,14.1366,14.1161,14.1161,108000.0
2007-01-29 13:50:00,27.63,27.66,27.62,27.65,153300.0,14.1161,14.1315,14.111,14.1264,153300.0
2007-01-29 13:55:00,27.64,27.66,27.62,27.63,100000.0,14.1213,14.1315,14.111,14.1161,100000.0
2007-01-29 14:00:00,27.61,27.65,27.57,27.6,235200.0,14.1059,14.1264,14.0855,14.1008,235200.0
2007-01-29 14:05:00,27.6,27.63,27.59,27.61,133100.0,14.1008,14.1161,14.0957,14.1059,133100.0
2007-01-29 14:10:00,27.61,27.63,27.57,27.58,232900.0,14.1059,14.1161,14.0855,14.0906,232900.0
2007-01-29 14:15:00,27.57,27.6,27.57,27.6,203800.0,14.0855,14.1008,14.0855,14.1008,203800.0
2007-01-29 14:20:00,27.6,27.64,27.57,27.59,274200.0,14.1008,14.1213,14.0855,14.0957,274200.0
2007-01-29 14:25:00,27.59,27.62,27.58,27.62,201300.0,14.0957,14.111,14.0906,14.111,201300.0
2007-01-29 14:30:00,27.62,27.62,27.58,27.59,139400.0,14.111,14.111,14.0906,14.0957,139400.0
2007-01-29 14:35:00,27.6,27.6,27.54,27.55,160500.0,14.1008,14.1008,14.0702,14.0753,160500.0
2007-01-29 14:40:00,27.54,27.54,27.32,27.34,401200.0,14.0702,14.0702,13.9578,13.968,401200.0
2007-01-29 14:45:00,27.34,27.42,27.33,27.4,352800.0,13.968,14.0089,13.9629,13.9986,352800.0
2007-01-29 14:50:00,27.39,27.44,27.39,27.4,923400.0,13.9935,14.0191,13.9935,13.9986,923400.0
2007-01-29 14:55:00,27.4,27.4,27.28,27.34,425300.0,13.9986,13.9986,13.9373,13.968,425300.0
2007-01-29 15:00:00,27.34,27.35,27.3,27.34,386000.0,13.968,13.9731,13.9475,13.968,386000.0
2007-01-29 15:05:00,27.34,27.38,27.32,27.34,271800.0,13.968,13.9884,13.9578,13.968,271800.0
2007-01-29 15:10:00,27.33,27.43,27.33,27.4,454900.0,13.9629,14.014,13.9629,13.9986,454900.0
2007-01-29 15:15:00,27.41,27.43,27.37,27.4,357200.0,14.0037,14.014,13.9833,13.9986,357200.0
2007-01-29 15:20:00,27.4,27.42,27.39,27.4,247400.0,13.9986,14.0089,13.9935,13.9986,247400.0
2007-01-29 15:25:00,27.41,27.42,27.39,27.41,285500.0,14.0037,14.0089,13.9935,14.0037,285500.0
2007-01-29 15:30:00,27.41,27.41,27.39,27.4,337000.0,14.0037,14.0037,13.9935,13.9986,337000.0
2007-01-29 15:35:00,27.39,27.4,27.38,27.39,274500.0,13.9935,13.9986,13.9884,13.9935,274500.0
2007-01-29 15:40:00,27.39,27.42,27.37,27.4,627500.0,13.9935,14.0089,13.9833,13.9986,627500.0
2007-01-29 15:45:00,27.4,27.45,27.36,27.36,377400.0,13.9986,14.0242,13.9782,13.9782,377400.0
2007-01-29 15:50:00,27.37,27.41,27.33,27.36,694300.0,13.9833,14.0037,13.9629,13.9782,694300.0
2007-01-29 15:55:00,27.36,27.47,27.33,27.43,851000.0,13.9782,14.0344,13.9629,14.014,851000.0
2007-01-30 09:30:00,27.5,27.78,27.5,27.67,509600.0,14.0497,14.1928,14.0497,14.1366,509600.0
2007-01-30 09:35:00,27.67,27.68,27.55,27.6,401000.0,14.1366,14.1417,14.0753,14.1008,401000.0
2007-01-30 09:40:00,27.61,27.66,27.6,27.63,280100.0,14.1059,14.1315,14.1008,14.1161,280100.0
2007-01-30 09:45:00,27.62,27.64,27.58,27.6,142200.0,14.111,14.1213,14.0906,14.1008,142200.0
2007-01-30 09:50:00,27.59,27.61,27.55,27.59,123400.0,14.0957,14.1059,14.0753,14.0957,123400.0
2007-01-30 09:55:00,27.59,27.63,27.55,27.6,292000.0,14.0957,14.1161,14.0753,14.1008,292000.0
2007-01-30 10:00:00,27.6,27.63,27.57,27.58,117900.0,14.1008,14.1161,14.0855,14.0906,117900.0
2007-01-30 10:05:00,27.58,27.62,27.57,27.61,159600.0,14.0906,14.111,14.0855,14.1059,159600.0
2007-01-30 10:10:00,27.61,27.61,27.58,27.61,106100.0,14.1059,14.1059,14.0906,14.1059,106100.0
2007-01-30 10:15:00,27.61,27.63,27.58,27.6,101400.0,14.1059,14.1161,14.0906,14.1008,101400.0
2007-01-30 10:20:00,27.6,27.63,27.58,27.58,172500.0,14.1008,14.1161,14.0906,14.0906,172500.0
2007-01-30 10:25:00,27.59,27.61,27.55,27.61,183400.0,14.0957,14.1059,14.0753,14.1059,183400.0
2007-01-30 10:30:00,27.61,27.61,27.59,27.6,224900.0,14.1059,14.1059,14.0957,14.1008,224900.0
2007-01-30 10:35:00,27.59,27.61,27.59,27.6,93000.0,14.0957,14.1059,14.0957,14.1008,93000.0
2007-01-30 10:40:00,27.59,27.6,27.59,27.59,115800.0,14.0957,14.1008,14.0957,14.0957,115800.0
2007-01-30 10:45:00,27.59,27.6,27.59,27.59,232200.0,14.0957,14.1008,14.0957,14.0957,232200.0
2007-01-30 10:50:00,27.6,27.6,27.57,27.58,189900.0,14.1008,14.1008,14.0855,14.0906,189900.0
2007-01-30 10:55:00,27.58,27.6,27.57,27.58,151900.0,14.0906,14.1008,14.0855,14.0906,151900.0
2007-01-30 11:00:00,27.58,27.59,27.57,27.58,152100.0,14.0906,14.0957,14.0855,14.0906,152100.0
2007-01-30 11:05:00,27.57,27.58,27.51,27.51,219400.0,14.0855,14.0906,14.0548,14.0548,219400.0
2007-01-30 11:10:00,27.52,27.58,27.51,27.57,237100.0,14.0599,14.0906,14.0548,14.0855,237100.0
2007-01-30 11:15:00,27.56,27.6,27.56,27.59,195300.0,14.0804,14.1008,14.0804,14.0957,195300.0
2007-01-30 11:20:00,27.59,27.65,27.58,27.65,127000.0,14.0957,14.1264,14.0906,14.1264,127000.0
2007-01-30 11:25:00,27.64,27.66,27.63,27.64,92900.0,14.1213,14.1315,14.1161,14.1213,92900.0
2007-01-30 11:30:00,27.63,27.69,27.63,27.68,134300.0,14.1161,14.1468,14.1161,14.1417,134300.0
2007-01-30 11:35:00,27.68,27.69,27.64,27.68,881400.0,14.1417,14.1468,14.1213,14.1417,881400.0
2007-01-30 11:40:00,27.68,27.74,27.65,27.71,290500.0,14.1417,14.1723,14.1264,14.157,290500.0
2007-01-30 11:45:00,27.71,27.75,27.69,27.73,206600.0,14.157,14.1775,14.1468,14.1672,206600.0
2007-01-30 11:50:00,27.73,27.75,27.72,27.74,231400.0,14.1672,14.1775,14.1621,14.1723,231400.0
2007-01-30 11:55:00,27.74,27.78,27.74,27.76,329800.0,14.1723,14.1928,14.1723,14.1826,329800.0
2007-01-30 12:00:00,27.77,27.86,27.76,27.8,293600.0,14.1877,14.2337,14.1826,14.203,293600.0
2007-01-30 12:05:00,27.8,27.85,27.78,27.78,204700.0,14.203,14.2285,14.1928,14.1928,204700.0
2007-01-30 12:10:00,27.78,27.8,27.74,27.77,189700.0,14.1928,14.203,14.1723,14.1877,189700.0
2007-01-30 12:15:00,27.77,27.8,27.77,27.79,83200.0,14.1877,14.203,14.1877,14.1979,83200.0
2007-01-30 12:20:00,27.79,27.8,27.78,27.8,66800.0,14.1979,14.203,14.1928,14.203,66800.0
2007-01-30 12:25:00,27.8,27.81,27.77,27.77,142300.0,14.203,14.2081,14.1877,14.1877,142300.0
2007-01-30 12:30:00,27.76,27.78,27.76,27.78,52100.0,14.1826,14.1928,14.1826,14.1928,52100.0
2007-01-30 12:35:00,27.78,27.78,27.68,27.71,219100.0,14.1928,14.1928,14.1417,14.157,219100.0
2007-01-30 12:40:00,27.72,27.73,27.71,27.71,95800.0,14.1621,14.1672,14.157,14.157,95800.0
2007-01-30 12:45:00,27.72,27.72,27.68,27.69,179100.0,14.1621,14.1621,14.1417,14.1468,179100.0
2007-01-30 12:50:00,27.7,27.7,27.66,27.7,174400.0,14.1519,14.1519,14.1315,14.1519,174400.0
2007-01-30 12:55:00,27.7,27.83,27.69,27.79,302500.0,14.1519,14.2183,14.1468,14.1979,302500.0
2007-01-30 13:00:00,27.79,27.79,27.72,27.73,123400.0,14.1979,14.1979,14.1621,14.1672,123400.0
2007-01-30 13:05:00,27.73,27.75,27.72,27.74,116500.0,14.1672,14.1775,14.1621,14.1723,116500.0
2007-01-30 13:10:00,27.75,27.8,27.72,27.75,231000.0,14.1775,14.203,14.1621,14.1775,231000.0
2007-01-30 13:15:00,27.75,27.8,27.73,27.8,120500.0,14.1775,14.203,14.1672,14.203,120500.0
2007-01-30 13:20:00,27.8,27.83,27.78,27.81,108000.0,14.203,14.2183,14.1928,14.2081,108000.0
2007-01-30 13:25:00,27.82,27.83,27.81,27.83,89700.0,14.2132,14.2183,14.2081,14.2183,89700.0
2007-01-30 13:30:00,27.82,27.83,27.8,27.81,101000.0,14.2132,14.2183,14.203,14.2081,101000.0
2007-01-30 13:35:00,27.8,27.83,27.8,27.83,160500.0,14.203,14.2183,14.203,14.2183,160500.0
2007-01-30 13:40:00,27.83,27.85,27.8,27.81,92800.0,14.2183,14.2285,14.203,14.2081,92800.0
2007-01-30 13:45:00,27.82,27.84,27.81,27.83,107600.0,14.2132,14.2234,14.2081,14.2183,107600.0
2007-01-30 13:50:00,27.84,27.85,27.83,27.85,155900.0,14.2234,14.2285,14.2183,14.2285,155900.0
2007-01-30 13:55:00,27.85,27.86,27.83,27.85,127000.0,14.2285,14.2337,14.2183,14.2285,127000.0
2007-01-30 14:00:00,27.86,27.87,27.85,27.85,104300.0,14.2337,14.2388,14.2285,14.2285,104300.0
2007-01-30 14:05:00,27.85,27.87,27.84,27.87,108400.0,14.2285,14.2388,14.2234,14.2388,108400.0
2007-01-30 14:10:00,27.86,27.88,27.84,27.88,150600.0,14.2337,14.2439,14.2234,14.2439,150600.0
2007-01-30 14:15:00,27.89,27.89,27.87,27.89,80600.0,14.249,14.249,14.2388,14.249,80600.0
2007-01-30 14:20:00,27.89,27.9,27.88,27.89,94100.0,14.249,14.2541,14.2439,14.249,94100.0
2007-01-30 14:25:00,27.89,27.9,27.88,27.89,145000.0,14.249,14.2541,14.2439,14.249,145000.0
2007-01-30 14:30:00,27.89,27.9,27.88,27.9,161700.0,14.249,14.2541,14.2439,14.2541,161700.0
2007-01-30 14:35:00,27.9,27.9,27.89,27.89,196000.0,14.2541,14.2541,14.249,14.249,196000.0
2007-01-30 14:40:00,27.9,27.9,27.88,27.89,86200.0,14.2541,14.2541,14.2439,14.249,86200.0
2007-01-30 14:45:00,27.89,27.94,27.89,27.92,279300.0,14.249,14.2745,14.249,14.2643,279300.0
2007-01-30 14:50:00,27.92,27.93,27.91,27.91,131100.0,14.2643,14.2694,14.2592,14.2592,131100.0
2007-01-30 14:55:00,27.91,27.92,27.89,27.91,181700.0,14.2592,14.2643,14.249,14.2592,181700.0
2007-01-30 15:00:00,27.91,27.91,27.86,27.86,157400.0,14.2592,14.2592,14.2337,14.2337,157400.0
2007-01-30 15:05:00,27.86,27.91,27.86,27.91,238700.0,14.2337,14.2592,14.2337,14.2592,238700.0
2007-01-30 15:10:00,27.9,27.92,27.9,27.91,123700.0,14.2541,14.2643,14.2541,14.2592,123700.0
2007-01-30 15:15:00,27.91,27.95,27.89,27.92,315100.0,14.2592,14.2796,14.249,14.2643,315100.0
2007-01-30 15:20:00,27.93,27.94,27.92,27.94,133700.0,14.2694,14.2745,14.2643,14.2745,133700.0
2007-01-30 15:25:00,27.94,27.96,27.94,27.96,158300.0,14.2745,14.2847,14.2745,14.2847,158300.0
2007-01-30 15:30:00,27.96,27.98,27.93,27.97,353900.0,14.2847,14.295,14.2694,14.2899,353900.0
2007-01-30 15:35:00,27.98,28.01,27.97,28.0,475100.0,14.295,14.3103,14.2899,14.3052,475100.0
2007-01-30 15:40:00,28.0,28.01,27.91,27.95,321200.0,14.3052,14.3103,14.2592,14.2796,321200.0
2007-01-30 15:45:00,27.96,27.99,27.95,27.98,321900.0,14.2847,14.3001,14.2796,14.295,321900.0
2007-01-30 15:50:00,27.99,28.07,27.99,28.0,521600.0,14.3001,14.3409,14.3001,14.3052,521600.0
2007-01-30 15:55:00,28.01,28.05,28.0,28.03,387300.0,14.3103,14.3307,14.3052,14.3205,387300.0
2007-01-31 09:30:00,29.2,29.2,28.9,29.0,911900.0,14.9183,14.9183,14.765,14.8161,911900.0
2007-01-31 09:35:00,29.0,29.27,28.95,29.26,867000.0,14.8161,14.954,14.7905,14.9489,867000.0
2007-01-31 09:40:00,29.27,29.39,29.05,29.25,875200.0,14.954,15.0153,14.8416,14.9438,875200.0
2007-01-31 09:45:00,29.25,29.28,29.09,29.13,520500.0,14.9438,14.9591,14.8621,14.8825,520500.0
2007-01-31 09:50:00,29.13,29.19,29.0,29.01,697700.0,14.8825,14.9131,14.8161,14.8212,697700.0
2007-01-31 09:55:00,29.01,29.05,28.97,28.98,742800.0,14.8212,14.8416,14.8008,14.8059,742800.0
2007-01-31 10:00:00,28.98,29.07,28.95,28.96,633100.0,14.8059,14.8518,14.7905,14.7956,633100.0
2007-01-31 10:05:00,28.95,28.97,28.82,28.94,448900.0,14.7905,14.8008,14.7241,14.7854,448900.0
2007-01-31 10:10:00,28.93,29.03,28.9,29.01,410600.0,14.7803,14.8314,14.765,14.8212,410600.0
2007-01-31 10:15:00,29.0,29.02,28.99,29.01,344800.0,14.8161,14.8263,14.811,14.8212,344800.0
2007-01-31 10:20:00,29.0,29.05,28.99,29.03,778100.0,14.8161,14.8416,14.811,14.8314,778100.0
2007-01-31 10:25:00,29.04,29.04,28.99,28.99,184500.0,14.8365,14.8365,14.811,14.811,184500.0
2007-01-31 10:30:00,29.0,29.02,28.99,29.0,252200.0,14.8161,14.8263,14.811,14.8161,252200.0
2007-01-31 10:35:00,29.0,29.02,28.99,29.01,428600.0,14.8161,14.8263,14.811,14.8212,428600.0
2007-01-31 10:40:00,29.02,29.03,28.99,29.01,409000.0,14.8263,14.8314,14.811,14.8212,409000.0
2007-01-31 10:45:00,29.01,29.04,29.0,29.04,421100.0,14.8212,14.8365,14.8161,14.8365,421100.0
2007-01-31 10:50:00,29.04,29.1,29.0,29.09,361200.0,14.8365,14.8672,14.8161,14.8621,361200.0
2007-01-31 10:55:00,29.1,29.1,29.05,29.06,270700.0,14.8672,14.8672,14.8416,14.8467,270700.0
2007-01-31 11:00:00,29.06,29.06,29.01,29.03,320200.0,14.8467,14.8467,14.8212,14.8314,320200.0
2007-01-31 11:05:00,29.03,29.04,28.99,28.99,277400.0,14.8314,14.8365,14.811,14.811,277400.0
2007-01-31 11:10:00,29.0,29.01,28.99,29.0,230400.0,14.8161,14.8212,14.811,14.8161,230400.0
2007-01-31 11:15:00,29.0,29.01,28.97,28.98,223700.0,14.8161,14.8212,14.8008,14.8059,223700.0
2007-01-31 11:20:00,28.99,28.99,28.98,28.99,120500.0,14.811,14.811,14.8059,14.811,120500.0
2007-01-31 11:25:00,28.99,29.0,28.97,29.0,306800.0,14.811,14.8161,14.8008,14.8161,306800.0
2007-01-31 11:30:00,28.99,29.01,28.99,29.01,251400.0,14.811,14.8212,14.811,14.8212,251400.0
2007-01-31 11:35:00,29.01,29.01,28.98,28.99,342400.0,14.8212,14.8212,14.8059,14.811,342400.0
2007-01-31 11:40:00,28.99,29.01,28.98,28.98,442500.0,14.811,14.8212,14.8059,14.8059,442500.0
2007-01-31 11:45:00,28.98,29.0,28.98,28.98,88200.0,14.8059,14.8161,14.8059,14.8059,88200.0
2007-01-31 11:50:00,28.98,28.99,28.95,28.96,193200.0,14.8059,14.811,14.7905,14.7956,193200.0
2007-01-31 11:55:00,28.96,28.97,28.95,28.95,176600.0,14.7956,14.8008,14.7905,14.7905,176600.0
2007-01-31 12:00:00,28.96,28.97,28.95,28.96,110200.0,14.7956,14.8008,14.7905,14.7956,110200.0
2007-01-31 12:05:00,28.96,28.96,28.95,28.96,73000.0,14.7956,14.7956,14.7905,14.7956,73000.0
2007-01-31 12:10:00,28.96,28.97,28.95,28.95,144400.0,14.7956,14.8008,14.7905,14.7905,144400.0
2007-01-31 12:15:00,28.95,28.96,28.95,28.96,51000.0,14.7905,14.7956,14.7905,14.7956,51000.0
2007-01-31 12:20:00,28.96,28.96,28.94,28.95,102000.0,14.7956,14.7956,14.7854,14.7905,102000.0
2007-01-31 12:25:00,28.95,28.97,28.95,28.96,104400.0,14.7905,14.8008,14.7905,14.7956,104400.0
2007-01-31 12:30:00,28.95,28.99,28.95,28.96,107200.0,14.7905,14.811,14.7905,14.7956,107200.0
2007-01-31 12:35:00,28.96,28.97,28.96,28.97,38300.0,14.7956,14.8008,14.7956,14.8008,38300.0
2007-01-31 12:40:00,28.97,29.01,28.96,29.0,135600.0,14.8008,14.8212,14.7956,14.8161,135600.0
2007-01-31 12:45:00,29.0,29.02,28.99,29.0,94500.0,14.8161,14.8263,14.811,14.8161,94500.0
2007-01-31 12:50:00,29.0,29.0,28.95,28.96,117000.0,14.8161,14.8161,14.7905,14.7956,117000.0
2007-01-31 12:55:00,28.96,28.97,28.95,28.96,99300.0,14.7956,14.8008,14.7905,14.7956,99300.0
2007-01-31 13:00:00,28.96,28.98,28.95,28.98,69200.0,14.7956,14.8059,14.7905,14.8059,69200.0
2007-01-31 13:05:00,28.97,28.98,28.95,28.97,112800.0,14.8008,14.8059,14.7905,14.8008,112800.0
2007-01-31 13:10:00,28.96,28.97,28.92,28.92,247800.0,14.7956,14.8008,14.7752,14.7752,247800.0
2007-01-31 13:15:00,28.92,28.92,28.82,28.87,346300.0,14.7752,14.7752,14.7241,14.7497,346300.0
2007-01-31 13:20:00,28.87,28.96,28.87,28.87,193500.0,14.7497,14.7956,14.7497,14.7497,193500.0
2007-01-31 13:25:00,28.88,28.89,28.87,28.89,73500.0,14.7548,14.7599,14.7497,14.7599,73500.0
2007-01-31 13:30:00,28.89,28.92,28.88,28.91,85700.0,14.7599,14.7752,14.7548,14.7701,85700.0
2007-01-31 13:35:00,28.92,28.93,28.86,28.88,141200.0,14.7752,14.7803,14.7446,14.7548,141200.0
2007-01-31 13:40:00,28.88,28.9,28.86,28.88,146400.0,14.7548,14.765,14.7446,14.7548,146400.0
2007-01-31 13:45:00,28.88,28.88,28.79,28.79,196900.0,14.7548,14.7548,14.7088,14.7088,196900.0
2007-01-31 13:50:00,28.79,28.8,28.76,28.79,160100.0,14.7088,14.7139,14.6935,14.7088,160100.0
2007-01-31 13:55:00,28.78,28.79,28.7,28.71,192300.0,14.7037,14.7088,14.6628,14.6679,192300.0
2007-01-31 14:00:00,28.71,28.77,28.7,28.72,254700.0,14.6679,14.6986,14.6628,14.673,254700.0
2007-01-31 14:05:00,28.73,28.78,28.72,28.77,110400.0,14.6781,14.7037,14.673,14.6986,110400.0
2007-01-31 14:10:00,28.77,28.78,28.7,28.71,199900.0,14.6986,14.7037,14.6628,14.6679,199900.0
2007-01-31 14:15:00,28.71,28.73,28.69,28.71,252500.0,14.6679,14.6781,14.6577,14.6679,252500.0
2007-01-31 14:20:00,28.72,28.75,28.69,28.71,180900.0,14.673,14.6884,14.6577,14.6679,180900.0
2007-01-31 14:25:00,28.71,28.74,28.68,28.68,163000.0,14.6679,14.6832,14.6526,14.6526,163000.0
2007-01-31 14:30:00,28.69,28.77,28.67,28.76,347000.0,14.6577,14.6986,14.6475,14.6935,347000.0
2007-01-31 14:35:00,28.76,28.81,28.7,28.75,236900.0,14.6935,14.719,14.6628,14.6884,236900.0
2007-01-31 14:40:00,28.75,28.78,28.72,28.76,242300.0,14.6884,14.7037,14.673,14.6935,242300.0
2007-01-31 14:45:00,28.76,28.79,28.74,28.76,186700.0,14.6935,14.7088,14.6832,14.6935,186700.0
2007-01-31 14:50:00,28.76,28.79,28.75,28.79,159000.0,14.6935,14.7088,14.6884,14.7088,159000.0
2007-01-31 14:55:00,28.79,28.81,28.77,28.79,162500.0,14.7088,14.719,14.6986,14.7088,162500.0
2007-01-31 15:00:00,28.79,28.81,28.71,28.71,176900.0,14.7088,14.719,14.6679,14.6679,176900.0
2007-01-31 15:05:00,28.72,28.75,28.71,28.74,215100.0,14.673,14.6884,14.6679,14.6832,215100.0
2007-01-31 15:10:00,28.73,28.74,28.72,28.73,109200.0,14.6781,14.6832,14.673,14.6781,109200.0
2007-01-31 15:15:00,28.73,28.73,28.72,28.72,129300.0,14.6781,14.6781,14.673,14.673,129300.0
2007-01-31 15:20:00,28.72,28.74,28.7,28.72,335300.0,14.673,14.6832,14.6628,14.673,335300.0
2007-01-31 15:25:00,28.72,28.75,28.72,28.75,187400.0,14.673,14.6884,14.673,14.6884,187400.0
2007-01-31 15:30:00,28.75,28.79,28.73,28.76,527200.0,14.6884,14.7088,14.6781,14.6935,527200.0
2007-01-31 15:35:00,28.75,28.77,28.75,28.75,243200.0,14.6884,14.6986,14.6884,14.6884,243200.0
2007-01-31 15:40:00,28.76,28.76,28.73,28.75,465000.0,14.6935,14.6935,14.6781,14.6884,465000.0
2007-01-31 15:45:00,28.75,28.79,28.74,28.76,320500.0,14.6884,14.7088,14.6832,14.6935,320500.0
2007-01-31 15:50:00,28.76,28.77,28.73,28.76,502200.0,14.6935,14.6986,14.6781,14.6935,502200.0
2007-01-31 15:55:00,28.77,28.81,28.75,28.79,449700.0,14.6986,14.719,14.6884,14.7088,449700.0
2007-02-01 09:30:00,28.9,29.05,28.89,29.0,928400.0,14.765,14.8416,14.7599,14.8161,928400.0
2007-02-01 09:35:00,29.0,29.17,29.0,29.15,675200.0,14.8161,14.9029,14.8161,14.8927,675200.0
2007-02-01 09:40:00,29.15,29.33,29.12,29.23,559800.0,14.8927,14.9847,14.8774,14.9336,559800.0
2007-02-01 09:45:00,29.24,29.33,29.03,29.18,576200.0,14.9387,14.9847,14.8314,14.908,576200.0
2007-02-01 09:50:00,29.18,29.2,29.05,29.12,209800.0,14.908,14.9183,14.8416,14.8774,209800.0
2007-02-01 09:55:00,29.12,29.18,29.06,29.14,249900.0,14.8774,14.908,14.8467,14.8876,249900.0
2007-02-01 10:00:00,29.14,29.2,29.12,29.15,285500.0,14.8876,14.9183,14.8774,14.8927,285500.0
2007-02-01 10:05:00,29.15,29.15,29.05,29.09,249300.0,14.8927,14.8927,14.8416,14.8621,249300.0
2007-02-01 10:10:00,29.09,29.09,28.93,28.97,216600.0,14.8621,14.8621,14.7803,14.8008,216600.0
2007-02-01 10:15:00,28.97,29.0,28.97,29.0,235800.0,14.8008,14.8161,14.8008,14.8161,235800.0
2007-02-01 10:20:00,29.0,29.01,28.99,28.99,781300.0,14.8161,14.8212,14.811,14.811,781300.0
2007-02-01 10:25:00,28.99,29.02,28.98,29.01,248700.0,14.811,14.8263,14.8059,14.8212,248700.0
2007-02-01 10:30:00,29.01,29.01,28.97,29.0,223200.0,14.8212,14.8212,14.8008,14.8161,223200.0
2007-02-01 10:35:00,29.0,29.0,28.97,28.99,79300.0,14.8161,14.8161,14.8008,14.811,79300.0
2007-02-01 10:40:00,28.99,29.0,28.98,29.0,179200.0,14.811,14.8161,14.8059,14.8161,179200.0
2007-02-01 10:45:00,29.0,29.0,28.99,29.0,59700.0,14.8161,14.8161,14.811,14.8161,59700.0
2007-02-01 10:50:00,29.0,29.0,28.98,29.0,165300.0,14.8161,14.8161,14.8059,14.8161,165300.0
2007-02-01 10:55:00,29.0,29.0,28.99,28.99,88100.0,14.8161,14.8161,14.811,14.811,88100.0
2007-02-01 11:00:00,29.0,29.0,28.99,28.99,92300.0,14.8161,14.8161,14.811,14.811,92300.0
2007-02-01 11:05:00,28.99,29.0,28.97,28.99,261900.0,14.811,14.8161,14.8008,14.811,261900.0
2007-02-01 11:10:00,28.99,28.99,28.94,28.95,196700.0,14.811,14.811,14.7854,14.7905,196700.0
2007-02-01 11:15:00,28.94,28.94,28.87,28.89,395700.0,14.7854,14.7854,14.7497,14.7599,395700.0
2007-02-01 11:20:00,28.89,28.9,28.83,28.88,245900.0,14.7599,14.765,14.7292,14.7548,245900.0
2007-02-01 11:25:00,28.88,28.89,28.85,28.87,260000.0,14.7548,14.7599,14.7394,14.7497,260000.0
2007-02-01 11:30:00,28.87,28.9,28.86,28.9,192400.0,14.7497,14.765,14.7446,14.765,192400.0
2007-02-01 11:35:00,28.9,28.9,28.87,28.89,191900.0,14.765,14.765,14.7497,14.7599,191900.0
2007-02-01 11:40:00,28.89,28.92,28.83,28.85,267600.0,14.7599,14.7752,14.7292,14.7394,267600.0
2007-02-01 11:45:00,28.86,28.9,28.81,28.88,172200.0,14.7446,14.765,14.719,14.7548,172200.0
2007-02-01 11:50:00,28.88,28.99,28.87,28.91,324200.0,14.7548,14.811,14.7497,14.7701,324200.0
2007-02-01 11:55:00,28.89,28.97,28.89,28.96,82000.0,14.7599,14.8008,14.7599,14.7956,82000.0
2007-02-01 12:00:00,28.95,29.0,28.95,28.98,142500.0,14.7905,14.8161,14.7905,14.8059,142500.0
2007-02-01 12:05:00,28.98,29.0,28.84,28.99,206100.0,14.8059,14.8161,14.7343,14.811,206100.0
2007-02-01 12:10:00,29.0,29.0,28.99,28.99,63800.0,14.8161,14.8161,14.811,14.811,63800.0
2007-02-01 12:15:00,29.0,29.0,28.97,28.98,68000.0,14.8161,14.8161,14.8008,14.8059,68000.0
2007-02-01 12:20:00,28.98,28.99,28.93,28.93,80200.0,14.8059,14.811,14.7803,14.7803,80200.0
2007-02-01 12:25:00,28.94,28.94,28.88,28.9,173400.0,14.7854,14.7854,14.7548,14.765,173400.0
2007-02-01 12:30:00,28.9,28.91,28.89,28.9,68000.0,14.765,14.7701,14.7599,14.765,68000.0
2007-02-01 12:35:00,28.9,28.91,28.87,28.88,50700.0,14.765,14.7701,14.7497,14.7548,50700.0
2007-02-01 12:40:00,28.88,28.89,28.86,28.86,102200.0,14.7548,14.7599,14.7446,14.7446,102200.0
2007-02-01 12:45:00,28.87,28.92,28.86,28.92,129200.0,14.7497,14.7752,14.7446,14.7752,129200.0
2007-02-01 12:50:00,28.92,28.92,28.91,28.91,43300.0,14.7752,14.7752,14.7701,14.7701,43300.0
2007-02-01 12:55:00,28.91,28.92,28.88,28.89,25600.0,14.7701,14.7752,14.7548,14.7599,25600.0
2007-02-01 13:00:00,28.89,28.99,28.87,28.98,101200.0,14.7599,14.811,14.7497,14.8059,101200.0
2007-02-01 13:05:00,28.98,28.99,28.95,28.96,68200.0,14.8059,14.811,14.7905,14.7956,68200.0
2007-02-01 13:10:00,28.97,28.99,28.96,28.99,49400.0,14.8008,14.811,14.7956,14.811,49400.0
2007-02-01 13:15:00,29.0,29.0,28.99,28.99,85700.0,14.8161,14.8161,14.811,14.811,85700.0
2007-02-01 13:20:00,29.0,29.0,28.99,29.0,91200.0,14.8161,14.8161,14.811,14.8161,91200.0
2007-02-01 13:25:00,29.0,29.0,28.92,28.93,134700.0,14.8161,14.8161,14.7752,14.7803,134700.0
2007-02-01 13:30:00,28.93,28.95,28.92,28.95,63600.0,14.7803,14.7905,14.7752,14.7905,63600.0
2007-02-01 13:35:00,28.95,28.97,28.95,28.97,43900.0,14.7905,14.8008,14.7905,14.8008,43900.0
2007-02-01 13:40:00,28.97,29.0,28.96,28.98,88500.0,14.8008,14.8161,14.7956,14.8059,88500.0
2007-02-01 13:45:00,28.98,28.99,28.97,28.97,70000.0,14.8059,14.811,14.8008,14.8008,70000.0
2007-02-01 13:50:00,28.97,28.98,28.95,28.95,126800.0,14.8008,14.8059,14.7905,14.7905,126800.0
2007-02-01 13:55:00,28.95,28.96,28.9,28.96,104700.0,14.7905,14.7956,14.765,14.7956,104700.0
2007-02-01 14:00:00,28.95,28.98,28.94,28.97,102000.0,14.7905,14.8059,14.7854,14.8008,102000.0
2007-02-01 14:05:00,28.97,28.98,28.95,28.96,126900.0,14.8008,14.8059,14.7905,14.7956,126900.0
2007-02-01 14:10:00,28.95,28.96,28.92,28.95,250400.0,14.7905,14.7956,14.7752,14.7905,250400.0
2007-02-01 14:15:00,28.95,28.96,28.91,28.91,205200.0,14.7905,14.7956,14.7701,14.7701,205200.0
2007-02-01 14:20:00,28.92,28.95,28.89,28.9,966100.0,14.7752,14.7905,14.7599,14.765,966100.0
2007-02-01 14:25:00,28.89,28.95,28.88,28.95,197200.0,14.7599,14.7905,14.7548,14.7905,197200.0
2007-02-01 14:30:00,28.95,28.97,28.93,28.93,102300.0,14.7905,14.8008,14.7803,14.7803,102300.0
2007-02-01 14:35:00,28.93,28.93,28.9,28.9,131700.0,14.7803,14.7803,14.765,14.765,131700.0
2007-02-01 14:40:00,28.9,28.91,28.89,28.89,137400.0,14.765,14.7701,14.7599,14.7599,137400.0
2007-02-01 14:45:00,28.89,28.92,28.88,28.92,274200.0,14.7599,14.7752,14.7548,14.7752,274200.0
2007-02-01 14:50:00,28.92,28.95,28.91,28.93,127400.0,14.7752,14.7905,14.7701,14.7803,127400.0
2007-02-01 14:55:00,28.93,28.95,28.9,28.92,100700.0,14.7803,14.7905,14.765,14.7752,100700.0
2007-02-01 15:00:00,28.92,28.93,28.85,28.86,292100.0,14.7752,14.7803,14.7394,14.7446,292100.0
2007-02-01 15:05:00,28.86,28.87,28.83,28.83,332000.0,14.7446,14.7497,14.7292,14.7292,332000.0
2007-02-01 15:10:00,28.83,28.84,28.79,28.81,520900.0,14.7292,14.7343,14.7088,14.719,520900.0
2007-02-01 15:15:00,28.8,28.82,28.78,28.79,302700.0,14.7139,14.7241,14.7037,14.7088,302700.0
2007-02-01 15:20:00,28.79,28.81,28.78,28.81,535900.0,14.7088,14.719,14.7037,14.719,535900.0
2007-02-01 15:25:00,28.81,28.82,28.79,28.81,403700.0,14.719,14.7241,14.7088,14.719,403700.0
2007-02-01 15:30:00,28.8,28.82,28.79,28.8,287500.0,14.7139,14.7241,14.7088,14.7139,287500.0
2007-02-01 15:35:00,28.8,28.81,28.79,28.81,205800.0,14.7139,14.719,14.7088,14.719,205800.0
2007-02-01 15:40:00,28.82,28.83,28.79,28.79,279800.0,14.7241,14.7292,14.7088,14.7088,279800.0
2007-02-01 15:45:00,28.79,28.8,28.76,28.76,324300.0,14.7088,14.7139,14.6935,14.6935,324300.0
2007-02-01 15:50:00,28.77,28.8,28.75,28.78,438100.0,14.6986,14.7139,14.6884,14.7037,438100.0
2007-02-01 15:55:00,28.78,28.82,28.74,28.76,570900.0,14.7037,14.7241,14.6832,14.6935,570900.0
2007-02-02 09:30:00,28.8,29.0,28.72,28.75,241900.0,14.7139,14.8161,14.673,14.6884,241900.0
2007-02-02 09:35:00,28.76,28.77,28.72,28.73,52500.0,14.6935,14.6986,14.673,14.6781,52500.0
2007-02-02 09:40:00,28.73,28.74,28.35,28.54,193800.0,14.6781,14.6832,14.484,14.5811,193800.0
2007-02-02 09:45:00,28.54,28.69,28.52,28.67,147800.0,14.5811,14.6577,14.5708,14.6475,147800.0
2007-02-02 09:50:00,28.66,28.69,28.65,28.68,224200.0,14.6424,14.6577,14.6373,14.6526,224200.0
2007-02-02 09:55:00,28.68,28.68,28.55,28.6,153500.0,14.6526,14.6526,14.5862,14.6117,153500.0
2007-02-02 10:00:00,28.61,28.78,28.61,28.7,144600.0,14.6168,14.7037,14.6168,14.6628,144600.0
2007-02-02 10:05:00,28.7,28.77,28.67,28.7,89700.0,14.6628,14.6986,14.6475,14.6628,89700.0
2007-02-02 10:10:00,28.7,28.75,28.69,28.73,52600.0,14.6628,14.6884,14.6577,14.6781,52600.0
2007-02-02 10:15:00,28.73,28.74,28.71,28.72,58400.0,14.6781,14.6832,14.6679,14.673,58400.0
2007-02-02 10:20:00,28.73,28.77,28.72,28.77,54200.0,14.6781,14.6986,14.673,14.6986,54200.0
2007-02-02 10:25:00,28.77,28.82,28.77,28.82,76900.0,14.6986,14.7241,14.6986,14.7241,76900.0
2007-02-02 10:30:00,28.83,28.83,28.79,28.82,64500.0,14.7292,14.7292,14.7088,14.7241,64500.0
2007-02-02 10:35:00,28.82,28.85,28.8,28.81,53300.0,14.7241,14.7394,14.7139,14.719,53300.0
2007-02-02 10:40:00,28.8,28.83,28.79,28.82,53000.0,14.7139,14.7292,14.7088,14.7241,53000.0
2007-02-02 10:45:00,28.81,28.83,28.79,28.83,55200.0,14.719,14.7292,14.7088,14.7292,55200.0
2007-02-02 10:50:00,28.84,28.87,28.83,28.87,74100.0,14.7343,14.7497,14.7292,14.7497,74100.0
2007-02-02 10:55:00,28.87,28.87,28.8,28.8,75200.0,14.7497,14.7497,14.7139,14.7139,75200.0
2007-02-02 11:00:00,28.8,28.81,28.76,28.78,72500.0,14.7139,14.719,14.6935,14.7037,72500.0
2007-02-02 11:05:00,28.78,28.81,28.76,28.78,122500.0,14.7037,14.719,14.6935,14.7037,122500.0
2007-02-02 11:10:00,28.77,28.8,28.76,28.76,67300.0,14.6986,14.7139,14.6935,14.6935,67300.0
2007-02-02 11:15:00,28.77,28.8,28.75,28.78,91500.0,14.6986,14.7139,14.6884,14.7037,91500.0
2007-02-02 11:20:00,28.77,28.78,28.72,28.72,94200.0,14.6986,14.7037,14.673,14.673,94200.0
2007-02-02 11:25:00,28.73,28.73,28.72,28.73,65300.0,14.6781,14.6781,14.673,14.6781,65300.0
2007-02-02 11:30:00,28.72,28.73,28.68,28.69,101800.0,14.673,14.6781,14.6526,14.6577,101800.0
2007-02-02 11:35:00,28.7,28.7,28.68,28.69,68500.0,14.6628,14.6628,14.6526,14.6577,68500.0
2007-02-02 11:40:00,28.69,28.7,28.67,28.67,47800.0,14.6577,14.6628,14.6475,14.6475,47800.0
2007-02-02 11:45:00,28.68,28.69,28.67,28.69,67300.0,14.6526,14.6577,14.6475,14.6577,67300.0
2007-02-02 11:50:00,28.69,28.76,28.68,28.74,98900.0,14.6577,14.6935,14.6526,14.6832,98900.0
2007-02-02 11:55:00,28.75,28.76,28.73,28.75,57500.0,14.6884,14.6935,14.6781,14.6884,57500.0
2007-02-02 12:00:00,28.74,28.76,28.73,28.74,174600.0,14.6832,14.6935,14.6781,14.6832,174600.0
2007-02-02 12:05:00,28.73,28.74,28.7,28.7,23300.0,14.6781,14.6832,14.6628,14.6628,23300.0
2007-02-02 12:10:00,28.71,28.71,28.69,28.69,59100.0,14.6679,14.6679,14.6577,14.6577,59100.0
2007-02-02 12:15:00,28.7,28.7,28.68,28.68,17100.0,14.6628,14.6628,14.6526,14.6526,17100.0
2007-02-02 12:20:00,28.69,28.7,28.68,28.69,24800.0,14.6577,14.6628,14.6526,14.6577,24800.0
2007-02-02 12:25:00,28.69,28.71,28.68,28.7,315400.0,14.6577,14.6679,14.6526,14.6628,315400.0
2007-02-02 12:30:00,28.68,28.73,28.65,28.67,93700.0,14.6526,14.6781,14.6373,14.6475,93700.0
2007-02-02 12:35:00,28.67,28.7,28.66,28.68,41300.0,14.6475,14.6628,14.6424,14.6526,41300.0
2007-02-02 12:40:00,28.68,28.69,28.63,28.64,91800.0,14.6526,14.6577,14.627,14.6322,91800.0
2007-02-02 12:45:00,28.64,28.69,28.63,28.69,46300.0,14.6322,14.6577,14.627,14.6577,46300.0
2007-02-02 12:50:00,28.69,28.74,28.69,28.73,90400.0,14.6577,14.6832,14.6577,14.6781,90400.0
2007-02-02 12:55:00,28.73,28.76,28.7,28.73,40600.0,14.6781,14.6935,14.6628,14.6781,40600.0
2007-02-02 13:00:00,28.73,28.73,28.72,28.72,34400.0,14.6781,14.6781,14.673,14.673,34400.0
2007-02-02 13:05:00,28.72,28.75,28.68,28.7,156600.0,14.673,14.6884,14.6526,14.6628,156600.0
2007-02-02 13:10:00,28.69,28.72,28.68,28.71,31700.0,14.6577,14.673,14.6526,14.6679,31700.0
2007-02-02 13:15:00,28.72,28.73,28.7,28.71,37000.0,14.673,14.6781,14.6628,14.6679,37000.0
2007-02-02 13:20:00,28.7,28.7,28.67,28.67,20600.0,14.6628,14.6628,14.6475,14.6475,20600.0
2007-02-02 13:25:00,28.68,28.69,28.67,28.68,57100.0,14.6526,14.6577,14.6475,14.6526,57100.0
2007-02-02 13:30:00,28.68,28.7,28.67,28.7,14800.0,14.6526,14.6628,14.6475,14.6628,14800.0
2007-02-02 13:35:00,28.7,28.7,28.68,28.68,73900.0,14.6628,14.6628,14.6526,14.6526,73900.0
2007-02-02 13:40:00,28.68,28.7,28.68,28.69,27000.0,14.6526,14.6628,14.6526,14.6577,27000.0
2007-02-02 13:45:00,28.7,28.7,28.69,28.7,13900.0,14.6628,14.6628,14.6577,14.6628,13900.0
2007-02-02 13:50:00,28.7,28.72,28.69,28.69,64500.0,14.6628,14.673,14.6577,14.6577,64500.0
2007-02-02 13:55:00,28.69,28.7,28.67,28.68,51400.0,14.6577,14.6628,14.6475,14.6526,51400.0
2007-02-02 14:00:00,28.68,28.68,28.65,28.66,76200.0,14.6526,14.6526,14.6373,14.6424,76200.0
2007-02-02 14:05:00,28.66,28.68,28.66,28.68,69600.0,14.6424,14.6526,14.6424,14.6526,69600.0
2007-02-02 14:10:00,28.68,28.68,28.66,28.68,98700.0,14.6526,14.6526,14.6424,14.6526,98700.0
2007-02-02 14:15:00,28.68,28.68,28.66,28.67,61200.0,14.6526,14.6526,14.6424,14.6475,61200.0
2007-02-02 14:20:00,28.67,28.69,28.66,28.67,130800.0,14.6475,14.6577,14.6424,14.6475,130800.0
2007-02-02 14:25:00,28.68,28.68,28.66,28.67,137700.0,14.6526,14.6526,14.6424,14.6475,137700.0
2007-02-02 14:30:00,28.68,28.69,28.65,28.67,122000.0,14.6526,14.6577,14.6373,14.6475,122000.0
2007-02-02 14:35:00,28.67,28.69,28.66,28.66,83700.0,14.6475,14.6577,14.6424,14.6424,83700.0
2007-02-02 14:40:00,28.66,28.7,28.66,28.7,173700.0,14.6424,14.6628,14.6424,14.6628,173700.0
2007-02-02 14:45:00,28.7,28.7,28.66,28.66,94000.0,14.6628,14.6628,14.6424,14.6424,94000.0
2007-02-02 14:50:00,28.66,28.69,28.65,28.67,78800.0,14.6424,14.6577,14.6373,14.6475,78800.0
2007-02-02 14:55:00,28.68,28.7,28.66,28.7,76800.0,14.6526,14.6628,14.6424,14.6628,76800.0
2007-02-02 15:00:00,28.7,28.7,28.66,28.67,87200.0,14.6628,14.6628,14.6424,14.6475,87200.0
2007-02-02 15:05:00,28.67,28.7,28.67,28.7,61600.0,14.6475,14.6628,14.6475,14.6628,61600.0
2007-02-02 15:10:00,28.69,28.7,28.66,28.68,110800.0,14.6577,14.6628,14.6424,14.6526,110800.0
2007-02-02 15:15:00,28.68,28.7,28.66,28.67,107700.0,14.6526,14.6628,14.6424,14.6475,107700.0
2007-02-02 15:20:00,28.67,28.69,28.66,28.67,138900.0,14.6475,14.6577,14.6424,14.6475,138900.0
2007-02-02 15:25:00,28.67,28.68,28.66,28.68,76400.0,14.6475,14.6526,14.6424,14.6526,76400.0
2007-02-02 15:30:00,28.67,28.68,28.66,28.67,142500.0,14.6475,14.6526,14.6424,14.6475,142500.0
2007-02-02 15:35:00,28.68,28.69,28.64,28.64,212800.0,14.6526,14.6577,14.6322,14.6322,212800.0
2007-02-02 15:40:00,28.64,28.66,28.61,28.63,192800.0,14.6322,14.6424,14.6168,14.627,192800.0
2007-02-02 15:45:00,28.63,28.64,28.57,28.58,303400.0,14.627,14.6322,14.5964,14.6015,303400.0
2007-02-02 15:50:00,28.58,28.66,28.57,28.63,439700.0,14.6015,14.6424,14.5964,14.627,439700.0
2007-02-02 15:55:00,28.64,28.69,28.63,28.67,375100.0,14.6322,14.6577,14.627,14.6475,375100.0
2007-02-05 09:30:00,28.53,28.58,28.47,28.55,222600.0,14.576,14.6015,14.5453,14.5862,222600.0
2007-02-05 09:35:00,28.55,28.65,28.5,28.52,183300.0,14.5862,14.6373,14.5606,14.5708,183300.0
2007-02-05 09:40:00,28.52,28.56,28.43,28.5,183100.0,14.5708,14.5913,14.5249,14.5606,183100.0
2007-02-05 09:45:00,28.51,28.79,28.47,28.75,330300.0,14.5657,14.7088,14.5453,14.6884,330300.0
2007-02-05 09:50:00,28.75,28.75,28.59,28.7,136800.0,14.6884,14.6884,14.6066,14.6628,136800.0
2007-02-05 09:55:00,28.71,28.73,28.58,28.64,129300.0,14.6679,14.6781,14.6015,14.6322,129300.0
2007-02-05 10:00:00,28.64,28.64,28.53,28.58,124400.0,14.6322,14.6322,14.576,14.6015,124400.0
2007-02-05 10:05:00,28.58,28.61,28.49,28.5,124000.0,14.6015,14.6168,14.5555,14.5606,124000.0
2007-02-05 10:10:00,28.51,28.57,28.47,28.56,169700.0,14.5657,14.5964,14.5453,14.5913,169700.0
2007-02-05 10:15:00,28.55,28.58,28.53,28.54,121200.0,14.5862,14.6015,14.576,14.5811,121200.0
2007-02-05 10:20:00,28.53,28.54,28.47,28.49,150400.0,14.576,14.5811,14.5453,14.5555,150400.0
2007-02-05 10:25:00,28.5,28.5,28.44,28.46,153900.0,14.5606,14.5606,14.53,14.5402,153900.0
2007-02-05 10:30:00,28.47,28.54,28.47,28.54,119300.0,14.5453,14.5811,14.5453,14.5811,119300.0
2007-02-05 10:35:00,28.53,28.54,28.5,28.53,68200.0,14.576,14.5811,14.5606,14.576,68200.0
2007-02-05 10:40:00,28.52,28.54,28.5,28.53,94000.0,14.5708,14.5811,14.5606,14.576,94000.0
2007-02-05 10:45:00,28.53,28.54,28.52,28.53,117800.0,14.576,14.5811,14.5708,14.576,117800.0
2007-02-05 10:50:00,28.52,28.55,28.51,28.53,160700.0,14.5708,14.5862,14.5657,14.576,160700.0
2007-02-05 10:55:00,28.53,28.55,28.53,28.55,83900.0,14.576,14.5862,14.576,14.5862,83900.0
2007-02-05 11:00:00,28.55,28.56,28.53,28.55,138400.0,14.5862,14.5913,14.576,14.5862,138400.0
2007-02-05 11:05:00,28.56,28.6,28.55,28.59,79700.0,14.5913,14.6117,14.5862,14.6066,79700.0
2007-02-05 11:10:00,28.6,28.6,28.55,28.56,99200.0,14.6117,14.6117,14.5862,14.5913,99200.0
2007-02-05 11:15:00,28.56,28.58,28.55,28.57,95100.0,14.5913,14.6015,14.5862,14.5964,95100.0
2007-02-05 11:20:00,28.56,28.57,28.54,28.57,81400.0,14.5913,14.5964,14.5811,14.5964,81400.0
2007-02-05 11:25:00,28.58,28.7,28.58,28.69,105700.0,14.6015,14.6628,14.6015,14.6577,105700.0
2007-02-05 11:30:00,28.69,28.71,28.66,28.69,155100.0,14.6577,14.6679,14.6424,14.6577,155100.0
2007-02-05 11:35:00,28.7,28.74,28.69,28.69,108900.0,14.6628,14.6832,14.6577,14.6577,108900.0
2007-02-05 11:40:00,28.7,28.71,28.67,28.67,113100.0,14.6628,14.6679,14.6475,14.6475,113100.0
2007-02-05 11:45:00,28.67,28.67,28.55,28.56,55000.0,14.6475,14.6475,14.5862,14.5913,55000.0
2007-02-05 11:50:00,28.55,28.59,28.55,28.58,32300.0,14.5862,14.6066,14.5862,14.6015,32300.0
2007-02-05 11:55:00,28.59,28.62,28.58,28.61,73600.0,14.6066,14.6219,14.6015,14.6168,73600.0
2007-02-05 12:00:00,28.62,28.62,28.61,28.61,53900.0,14.6219,14.6219,14.6168,14.6168,53900.0
2007-02-05 12:05:00,28.61,28.62,28.61,28.61,17700.0,14.6168,14.6219,14.6168,14.6168,17700.0
2007-02-05 12:10:00,28.61,28.62,28.61,28.62,20000.0,14.6168,14.6219,14.6168,14.6219,20000.0
2007-02-05 12:15:00,28.61,28.62,28.6,28.61,33800.0,14.6168,14.6219,14.6117,14.6168,33800.0
2007-02-05 12:20:00,28.61,28.61,28.6,28.61,31400.0,14.6168,14.6168,14.6117,14.6168,31400.0
2007-02-05 12:25:00,28.61,28.64,28.6,28.63,44900.0,14.6168,14.6322,14.6117,14.627,44900.0
2007-02-05 12:30:00,28.63,28.63,28.62,28.63,40300.0,14.627,14.627,14.6219,14.627,40300.0
2007-02-05 12:35:00,28.63,28.64,28.63,28.63,26300.0,14.627,14.6322,14.627,14.627,26300.0
2007-02-05 12:40:00,28.64,28.67,28.63,28.67,61100.0,14.6322,14.6475,14.627,14.6475,61100.0
2007-02-05 12:45:00,28.67,28.68,28.66,28.67,30600.0,14.6475,14.6526,14.6424,14.6475,30600.0
2007-02-05 12:50:00,28.67,28.68,28.66,28.68,39400.0,14.6475,14.6526,14.6424,14.6526,39400.0
2007-02-05 12:55:00,28.68,28.7,28.67,28.69,25600.0,14.6526,14.6628,14.6475,14.6577,25600.0
2007-02-05 13:00:00,28.7,28.71,28.69,28.71,49500.0,14.6628,14.6679,14.6577,14.6679,49500.0
2007-02-05 13:05:00,28.7,28.72,28.69,28.69,58600.0,14.6628,14.673,14.6577,14.6577,58600.0
2007-02-05 13:10:00,28.7,28.7,28.67,28.68,29400.0,14.6628,14.6628,14.6475,14.6526,29400.0
2007-02-05 13:15:00,28.68,28.71,28.68,28.7,35900.0,14.6526,14.6679,14.6526,14.6628,35900.0
2007-02-05 13:20:00,28.71,28.72,28.7,28.71,31200.0,14.6679,14.673,14.6628,14.6679,31200.0
2007-02-05 13:25:00,28.72,28.73,28.71,28.73,64500.0,14.673,14.6781,14.6679,14.6781,64500.0
2007-02-05 13:30:00,28.72,28.74,28.72,28.73,66000.0,14.673,14.6832,14.673,14.6781,66000.0
2007-02-05 13:35:00,28.72,28.74,28.71,28.74,83800.0,14.673,14.6832,14.6679,14.6832,83800.0
2007-02-05 13:40:00,28.73,28.75,28.72,28.73,70400.0,14.6781,14.6884,14.673,14.6781,70400.0
2007-02-05 13:45:00,28.73,28.75,28.71,28.74,155500.0,14.6781,14.6884,14.6679,14.6832,155500.0
2007-02-05 13:50:00,28.74,28.76,28.72,28.72,92300.0,14.6832,14.6935,14.673,14.673,92300.0
2007-02-05 13:55:00,28.72,28.75,28.72,28.73,36300.0,14.673,14.6884,14.673,14.6781,36300.0
2007-02-05 14:00:00,28.74,28.74,28.72,28.72,57500.0,14.6832,14.6832,14.673,14.673,57500.0
2007-02-05 14:05:00,28.72,28.73,28.71,28.72,42000.0,14.673,14.6781,14.6679,14.673,42000.0
2007-02-05 14:10:00,28.73,28.73,28.7,28.71,78300.0,14.6781,14.6781,14.6628,14.6679,78300.0
2007-02-05 14:15:00,28.71,28.71,28.68,28.71,99100.0,14.6679,14.6679,14.6526,14.6679,99100.0
2007-02-05 14:20:00,28.7,28.71,28.68,28.7,49000.0,14.6628,14.6679,14.6526,14.6628,49000.0
2007-02-05 14:25:00,28.7,28.71,28.68,28.7,79600.0,14.6628,14.6679,14.6526,14.6628,79600.0
2007-02-05 14:30:00,28.7,28.72,28.69,28.71,58100.0,14.6628,14.673,14.6577,14.6679,58100.0
2007-02-05 14:35:00,28.71,28.74,28.7,28.73,97200.0,14.6679,14.6832,14.6628,14.6781,97200.0
2007-02-05 14:40:00,28.74,28.75,28.73,28.75,87500.0,14.6832,14.6884,14.6781,14.6884,87500.0
2007-02-05 14:45:00,28.74,28.75,28.72,28.74,279300.0,14.6832,14.6884,14.673,14.6832,279300.0
2007-02-05 14:50:00,28.73,28.75,28.73,28.75,53800.0,14.6781,14.6884,14.6781,14.6884,53800.0
2007-02-05 14:55:00,28.75,28.78,28.74,28.75,236000.0,14.6884,14.7037,14.6832,14.6884,236000.0
2007-02-05 15:00:00,28.75,28.76,28.72,28.75,134400.0,14.6884,14.6935,14.673,14.6884,134400.0
2007-02-05 15:05:00,28.74,28.76,28.73,28.73,85100.0,14.6832,14.6935,14.6781,14.6781,85100.0
2007-02-05 15:10:00,28.73,28.75,28.73,28.75,38100.0,14.6781,14.6884,14.6781,14.6884,38100.0
2007-02-05 15:15:00,28.74,28.75,28.7,28.73,113900.0,14.6832,14.6884,14.6628,14.6781,113900.0
2007-02-05 15:20:00,28.72,28.76,28.72,28.75,111600.0,14.673,14.6935,14.673,14.6884,111600.0
2007-02-05 15:25:00,28.75,28.75,28.74,28.75,89600.0,14.6884,14.6884,14.6832,14.6884,89600.0
2007-02-05 15:30:00,28.75,28.75,28.73,28.73,87500.0,14.6884,14.6884,14.6781,14.6781,87500.0
2007-02-05 15:35:00,28.73,28.75,28.73,28.73,46800.0,14.6781,14.6884,14.6781,14.6781,46800.0
2007-02-05 15:40:00,28.73,28.74,28.69,28.69,131300.0,14.6781,14.6832,14.6577,14.6577,131300.0
2007-02-05 15:45:00,28.7,28.75,28.69,28.74,173400.0,14.6628,14.6884,14.6577,14.6832,173400.0
2007-02-05 15:50:00,28.75,28.76,28.72,28.72,111500.0,14.6884,14.6935,14.673,14.673,111500.0
2007-02-05 15:55:00,28.73,28.76,28.72,28.73,601700.0,14.6781,14.6935,14.673,14.6781,601700.0
2007-02-06 09:30:00,28.73,28.75,28.7,28.7,100100.0,14.6781,14.6884,14.6628,14.6628,100100.0
2007-02-06 09:35:00,28.71,28.72,28.61,28.62,99500.0,14.6679,14.673,14.6168,14.6219,99500.0
2007-02-06 09:40:00,28.61,28.71,28.61,28.69,182100.0,14.6168,14.6679,14.6168,14.6577,182100.0
2007-02-06 09:45:00,28.7,28.75,28.7,28.73,101600.0,14.6628,14.6884,14.6628,14.6781,101600.0
2007-02-06 09:50:00,28.73,28.75,28.63,28.64,156200.0,14.6781,14.6884,14.627,14.6322,156200.0
2007-02-06 09:55:00,28.64,28.66,28.62,28.66,60300.0,14.6322,14.6424,14.6219,14.6424,60300.0
2007-02-06 10:00:00,28.65,28.66,28.63,28.64,40800.0,14.6373,14.6424,14.627,14.6322,40800.0
2007-02-06 10:05:00,28.64,28.73,28.62,28.68,145600.0,14.6322,14.6781,14.6219,14.6526,145600.0
2007-02-06 10:10:00,28.68,28.7,28.68,28.7,30300.0,14.6526,14.6628,14.6526,14.6628,30300.0
2007-02-06 10:15:00,28.69,28.71,28.69,28.7,46800.0,14.6577,14.6679,14.6577,14.6628,46800.0
2007-02-06 10:20:00,28.71,28.71,28.68,28.68,99400.0,14.6679,14.6679,14.6526,14.6526,99400.0
2007-02-06 10:25:00,28.67,28.68,28.63,28.64,186200.0,14.6475,14.6526,14.627,14.6322,186200.0
2007-02-06 10:30:00,28.65,28.66,28.63,28.66,30300.0,14.6373,14.6424,14.627,14.6424,30300.0
2007-02-06 10:35:00,28.66,28.66,28.6,28.61,90600.0,14.6424,14.6424,14.6117,14.6168,90600.0
2007-02-06 10:40:00,28.61,28.61,28.56,28.57,82100.0,14.6168,14.6168,14.5913,14.5964,82100.0
2007-02-06 10:45:00,28.57,28.62,28.56,28.6,147300.0,14.5964,14.6219,14.5913,14.6117,147300.0
2007-02-06 10:50:00,28.6,28.61,28.58,28.58,35900.0,14.6117,14.6168,14.6015,14.6015,35900.0
2007-02-06 10:55:00,28.58,28.59,28.57,28.58,38800.0,14.6015,14.6066,14.5964,14.6015,38800.0
2007-02-06 11:00:00,28.59,28.61,28.58,28.59,217100.0,14.6066,14.6168,14.6015,14.6066,217100.0
2007-02-06 11:05:00,28.59,28.61,28.58,28.6,40000.0,14.6066,14.6168,14.6015,14.6117,40000.0
2007-02-06 11:10:00,28.6,28.61,28.58,28.59,38600.0,14.6117,14.6168,14.6015,14.6066,38600.0
2007-02-06 11:15:00,28.59,28.59,28.57,28.58,53500.0,14.6066,14.6066,14.5964,14.6015,53500.0
2007-02-06 11:20:00,28.57,28.58,28.56,28.58,84400.0,14.5964,14.6015,14.5913,14.6015,84400.0
2007-02-06 11:25:00,28.57,28.59,28.57,28.58,35800.0,14.5964,14.6066,14.5964,14.6015,35800.0
2007-02-06 11:30:00,28.57,28.61,28.57,28.61,49300.0,14.5964,14.6168,14.5964,14.6168,49300.0
2007-02-06 11:35:00,28.61,28.62,28.57,28.61,114500.0,14.6168,14.6219,14.5964,14.6168,114500.0
2007-02-06 11:40:00,28.61,28.61,28.58,28.59,26900.0,14.6168,14.6168,14.6015,14.6066,26900.0
2007-02-06 11:45:00,28.58,28.59,28.58,28.58,19800.0,14.6015,14.6066,14.6015,14.6015,19800.0
2007-02-06 11:50:00,28.59,28.59,28.58,28.58,16500.0,14.6066,14.6066,14.6015,14.6015,16500.0
2007-02-06 11:55:00,28.58,28.59,28.57,28.57,33800.0,14.6015,14.6066,14.5964,14.5964,33800.0
2007-02-06 12:00:00,28.57,28.58,28.52,28.53,106400.0,14.5964,14.6015,14.5708,14.576,106400.0
2007-02-06 12:05:00,28.53,28.54,28.51,28.53,22300.0,14.576,14.5811,14.5657,14.576,22300.0
2007-02-06 12:10:00,28.54,28.59,28.53,28.59,40000.0,14.5811,14.6066,14.576,14.6066,40000.0
2007-02-06 12:15:00,28.59,28.6,28.58,28.59,25500.0,14.6066,14.6117,14.6015,14.6066,25500.0
2007-02-06 12:20:00,28.58,28.59,28.56,28.57,17500.0,14.6015,14.6066,14.5913,14.5964,17500.0
2007-02-06 12:25:00,28.56,28.57,28.54,28.55,51000.0,14.5913,14.5964,14.5811,14.5862,51000.0
2007-02-06 12:30:00,28.55,28.55,28.53,28.54,23600.0,14.5862,14.5862,14.576,14.5811,23600.0
2007-02-06 12:35:00,28.55,28.55,28.53,28.53,32300.0,14.5862,14.5862,14.576,14.576,32300.0
2007-02-06 12:40:00,28.54,28.54,28.52,28.53,27000.0,14.5811,14.5811,14.5708,14.576,27000.0
2007-02-06 12:45:00,28.54,28.55,28.53,28.55,18300.0,14.5811,14.5862,14.576,14.5862,18300.0
2007-02-06 12:50:00,28.55,28.56,28.54,28.56,20200.0,14.5862,14.5913,14.5811,14.5913,20200.0
2007-02-06 12:55:00,28.56,28.56,28.55,28.56,15600.0,14.5913,14.5913,14.5862,14.5913,15600.0
2007-02-06 13:00:00,28.56,28.57,28.55,28.56,34600.0,14.5913,14.5964,14.5862,14.5913,34600.0
2007-02-06 13:05:00,28.56,28.6,28.56,28.6,33300.0,14.5913,14.6117,14.5913,14.6117,33300.0
2007-02-06 13:10:00,28.59,28.6,28.59,28.6,17500.0,14.6066,14.6117,14.6066,14.6117,17500.0
2007-02-06 13:15:00,28.6,28.61,28.59,28.61,18800.0,14.6117,14.6168,14.6066,14.6168,18800.0
2007-02-06 13:20:00,28.6,28.61,28.6,28.61,40400.0,14.6117,14.6168,14.6117,14.6168,40400.0
2007-02-06 13:25:00,28.61,28.62,28.59,28.6,39900.0,14.6168,14.6219,14.6066,14.6117,39900.0
2007-02-06 13:30:00,28.6,28.61,28.6,28.6,36200.0,14.6117,14.6168,14.6117,14.6117,36200.0
2007-02-06 13:35:00,28.61,28.61,28.6,28.61,33700.0,14.6168,14.6168,14.6117,14.6168,33700.0
2007-02-06 13:40:00,28.61,28.61,28.6,28.61,19400.0,14.6168,14.6168,14.6117,14.6168,19400.0
2007-02-06 13:45:00,28.61,28.61,28.6,28.61,20400.0,14.6168,14.6168,14.6117,14.6168,20400.0
2007-02-06 13:50:00,28.6,28.61,28.6,28.61,22300.0,14.6117,14.6168,14.6117,14.6168,22300.0
2007-02-06 13:55:00,28.61,28.61,28.6,28.61,57800.0,14.6168,14.6168,14.6117,14.6168,57800.0
2007-02-06 14:00:00,28.61,28.65,28.61,28.65,60200.0,14.6168,14.6373,14.6168,14.6373,60200.0
2007-02-06 14:05:00,28.64,28.66,28.64,28.65,45100.0,14.6322,14.6424,14.6322,14.6373,45100.0
2007-02-06 14:10:00,28.65,28.68,28.64,28.68,36600.0,14.6373,14.6526,14.6322,14.6526,36600.0
2007-02-06 14:15:00,28.68,28.7,28.67,28.69,52300.0,14.6526,14.6628,14.6475,14.6577,52300.0
2007-02-06 14:20:00,28.69,28.73,28.68,28.73,108900.0,14.6577,14.6781,14.6526,14.6781,108900.0
2007-02-06 14:25:00,28.72,28.74,28.71,28.74,60900.0,14.673,14.6832,14.6679,14.6832,60900.0
2007-02-06 14:30:00,28.74,28.75,28.73,28.75,288600.0,14.6832,14.6884,14.6781,14.6884,288600.0
2007-02-06 14:35:00,28.75,28.75,28.7,28.71,78400.0,14.6884,14.6884,14.6628,14.6679,78400.0
2007-02-06 14:40:00,28.72,28.75,28.71,28.74,54700.0,14.673,14.6884,14.6679,14.6832,54700.0
2007-02-06 14:45:00,28.75,28.75,28.72,28.73,81300.0,14.6884,14.6884,14.673,14.6781,81300.0
2007-02-06 14:50:00,28.73,28.73,28.7,28.72,51500.0,14.6781,14.6781,14.6628,14.673,51500.0
2007-02-06 14:55:00,28.73,28.74,28.71,28.73,51500.0,14.6781,14.6832,14.6679,14.6781,51500.0
2007-02-06 15:00:00,28.73,28.74,28.73,28.74,28900.0,14.6781,14.6832,14.6781,14.6832,28900.0
2007-02-06 15:05:00,28.74,28.74,28.73,28.74,29900.0,14.6832,14.6832,14.6781,14.6832,29900.0
2007-02-06 15:10:00,28.73,28.74,28.73,28.74,70000.0,14.6781,14.6832,14.6781,14.6832,70000.0
2007-02-06 15:15:00,28.73,28.74,28.73,28.74,33400.0,14.6781,14.6832,14.6781,14.6832,33400.0
2007-02-06 15:20:00,28.73,28.74,28.73,28.74,114700.0,14.6781,14.6832,14.6781,14.6832,114700.0
2007-02-06 15:25:00,28.74,28.74,28.73,28.73,41100.0,14.6832,14.6832,14.6781,14.6781,41100.0
2007-02-06 15:30:00,28.73,28.75,28.73,28.74,138500.0,14.6781,14.6884,14.6781,14.6832,138500.0
2007-02-06 15:35:00,28.74,28.75,28.69,28.69,141900.0,14.6832,14.6884,14.6577,14.6577,141900.0
2007-02-06 15:40:00,28.69,28.74,28.69,28.74,253000.0,14.6577,14.6832,14.6577,14.6832,253000.0
2007-02-06 15:45:00,28.73,28.74,28.71,28.72,78200.0,14.6781,14.6832,14.6679,14.673,78200.0
2007-02-06 15:50:00,28.73,28.79,28.7,28.75,350200.0,14.6781,14.7088,14.6628,14.6884,350200.0
2007-02-06 15:55:00,28.74,28.77,28.7,28.74,364600.0,14.6832,14.6986,14.6628,14.6832,364600.0
2007-02-07 09:30:00,28.7,28.78,28.63,28.72,316200.0,14.6628,14.7037,14.627,14.673,316200.0
2007-02-07 09:35:00,28.72,28.78,28.7,28.75,256700.0,14.673,14.7037,14.6628,14.6884,256700.0
2007-02-07 09:40:00,28.76,28.76,28.7,28.73,125100.0,14.6935,14.6935,14.6628,14.6781,125100.0
2007-02-07 09:45:00,28.73,28.79,28.72,28.78,250700.0,14.6781,14.7088,14.673,14.7037,250700.0
2007-02-07 09:50:00,28.78,28.85,28.77,28.82,156800.0,14.7037,14.7394,14.6986,14.7241,156800.0
2007-02-07 09:55:00,28.81,28.88,28.81,28.87,291200.0,14.719,14.7548,14.719,14.7497,291200.0
2007-02-07 10:00:00,28.87,28.99,28.87,28.97,190300.0,14.7497,14.811,14.7497,14.8008,190300.0
2007-02-07 10:05:00,28.97,28.98,28.95,28.96,97800.0,14.8008,14.8059,14.7905,14.7956,97800.0
2007-02-07 10:10:00,28.96,29.0,28.96,28.97,71800.0,14.7956,14.8161,14.7956,14.8008,71800.0
2007-02-07 10:15:00,28.97,28.98,28.91,28.92,104400.0,14.8008,14.8059,14.7701,14.7752,104400.0
2007-02-07 10:20:00,28.92,28.93,28.89,28.9,107700.0,14.7752,14.7803,14.7599,14.765,107700.0
2007-02-07 10:25:00,28.9,28.92,28.89,28.91,234300.0,14.765,14.7752,14.7599,14.7701,234300.0
2007-02-07 10:30:00,28.91,28.92,28.88,28.91,231300.0,14.7701,14.7752,14.7548,14.7701,231300.0
2007-02-07 10:35:00,28.9,28.9,28.85,28.87,62200.0,14.765,14.765,14.7394,14.7497,62200.0
2007-02-07 10:40:00,28.88,28.91,28.88,28.9,65100.0,14.7548,14.7701,14.7548,14.765,65100.0
2007-02-07 10:45:00,28.9,28.92,28.9,28.91,78400.0,14.765,14.7752,14.765,14.7701,78400.0
2007-02-07 10:50:00,28.91,28.92,28.9,28.9,60800.0,14.7701,14.7752,14.765,14.765,60800.0
2007-02-07 10:55:00,28.91,28.91,28.88,28.88,118400.0,14.7701,14.7701,14.7548,14.7548,118400.0
2007-02-07 11:00:00,28.88,28.92,28.87,28.9,75600.0,14.7548,14.7752,14.7497,14.765,75600.0
2007-02-07 11:05:00,28.9,28.91,28.89,28.89,90200.0,14.765,14.7701,14.7599,14.7599,90200.0
2007-02-07 11:10:00,28.89,28.89,28.85,28.86,137900.0,14.7599,14.7599,14.7394,14.7446,137900.0
2007-02-07 11:15:00,28.85,28.86,28.85,28.86,36800.0,14.7394,14.7446,14.7394,14.7446,36800.0
2007-02-07 11:20:00,28.86,28.9,28.85,28.89,94200.0,14.7446,14.765,14.7394,14.7599,94200.0
2007-02-07 11:25:00,28.9,28.9,28.89,28.89,26600.0,14.765,14.765,14.7599,14.7599,26600.0
2007-02-07 11:30:00,28.89,28.9,28.89,28.89,25300.0,14.7599,14.765,14.7599,14.7599,25300.0
2007-02-07 11:35:00,28.89,28.89,28.85,28.86,63500.0,14.7599,14.7599,14.7394,14.7446,63500.0
2007-02-07 11:40:00,28.86,28.87,28.85,28.86,74000.0,14.7446,14.7497,14.7394,14.7446,74000.0
2007-02-07 11:45:00,28.87,28.88,28.86,28.86,23400.0,14.7497,14.7548,14.7446,14.7446,23400.0
2007-02-07 11:50:00,28.87,28.9,28.86,28.88,168700.0,14.7497,14.765,14.7446,14.7548,168700.0
2007-02-07 11:55:00,28.89,28.9,28.88,28.89,20200.0,14.7599,14.765,14.7548,14.7599,20200.0
2007-02-07 12:00:00,28.9,28.91,28.89,28.9,104400.0,14.765,14.7701,14.7599,14.765,104400.0
2007-02-07 12:05:00,28.9,28.9,28.89,28.89,10800.0,14.765,14.765,14.7599,14.7599,10800.0
2007-02-07 12:10:00,28.9,28.91,28.89,28.9,110800.0,14.765,14.7701,14.7599,14.765,110800.0
2007-02-07 12:15:00,28.9,28.9,28.88,28.88,50600.0,14.765,14.765,14.7548,14.7548,50600.0
2007-02-07 12:20:00,28.88,28.89,28.88,28.89,11700.0,14.7548,14.7599,14.7548,14.7599,11700.0
2007-02-07 12:25:00,28.89,28.9,28.87,28.9,661400.0,14.7599,14.765,14.7497,14.765,661400.0
2007-02-07 12:30:00,28.89,28.92,28.89,28.91,183200.0,14.7599,14.7752,14.7599,14.7701,183200.0
2007-02-07 12:35:00,28.91,28.94,28.91,28.94,93200.0,14.7701,14.7854,14.7701,14.7854,93200.0
2007-02-07 12:40:00,28.94,28.94,28.93,28.93,25200.0,14.7854,14.7854,14.7803,14.7803,25200.0
2007-02-07 12:45:00,28.93,28.93,28.92,28.93,48200.0,14.7803,14.7803,14.7752,14.7803,48200.0
2007-02-07 12:50:00,28.93,28.93,28.91,28.92,48400.0,14.7803,14.7803,14.7701,14.7752,48400.0
2007-02-07 12:55:00,28.92,28.93,28.91,28.92,52900.0,14.7752,14.7803,14.7701,14.7752,52900.0
2007-02-07 13:00:00,28.92,28.94,28.92,28.94,74000.0,14.7752,14.7854,14.7752,14.7854,74000.0
2007-02-07 13:05:00,28.94,28.94,28.93,28.94,11300.0,14.7854,14.7854,14.7803,14.7854,11300.0
2007-02-07 13:10:00,28.93,28.94,28.93,28.93,21200.0,14.7803,14.7854,14.7803,14.7803,21200.0
2007-02-07 13:15:00,28.93,28.95,28.93,28.94,59300.0,14.7803,14.7905,14.7803,14.7854,59300.0
2007-02-07 13:20:00,28.95,28.98,28.95,28.98,50500.0,14.7905,14.8059,14.7905,14.8059,50500.0
2007-02-07 13:25:00,28.97,28.98,28.97,28.97,15200.0,14.8008,14.8059,14.8008,14.8008,15200.0
2007-02-07 13:30:00,28.97,28.98,28.94,28.94,53400.0,14.8008,14.8059,14.7854,14.7854,53400.0
2007-02-07 13:35:00,28.94,28.97,28.93,28.94,98100.0,14.7854,14.8008,14.7803,14.7854,98100.0
2007-02-07 13:40:00,28.94,28.95,28.92,28.92,94700.0,14.7854,14.7905,14.7752,14.7752,94700.0
2007-02-07 13:45:00,28.92,28.93,28.89,28.9,174300.0,14.7752,14.7803,14.7599,14.765,174300.0
2007-02-07 13:50:00,28.9,28.9,28.88,28.89,60400.0,14.765,14.765,14.7548,14.7599,60400.0
2007-02-07 13:55:00,28.89,28.89,28.87,28.87,57400.0,14.7599,14.7599,14.7497,14.7497,57400.0
2007-02-07 14:00:00,28.88,28.9,28.87,28.89,85800.0,14.7548,14.765,14.7497,14.7599,85800.0
2007-02-07 14:05:00,28.9,28.91,28.88,28.91,219900.0,14.765,14.7701,14.7548,14.7701,219900.0
2007-02-07 14:10:00,28.91,28.91,28.88,28.89,625100.0,14.7701,14.7701,14.7548,14.7599,625100.0
2007-02-07 14:15:00,28.89,28.9,28.87,28.9,44300.0,14.7599,14.765,14.7497,14.765,44300.0
2007-02-07 14:20:00,28.89,28.91,28.88,28.89,69000.0,14.7599,14.7701,14.7548,14.7599,69000.0
2007-02-07 14:25:00,28.89,28.9,28.87,28.87,36400.0,14.7599,14.765,14.7497,14.7497,36400.0
2007-02-07 14:30:00,28.87,28.88,28.86,28.87,34900.0,14.7497,14.7548,14.7446,14.7497,34900.0
2007-02-07 14:35:00,28.86,28.86,28.8,28.8,71100.0,14.7446,14.7446,14.7139,14.7139,71100.0
2007-02-07 14:40:00,28.81,28.81,28.79,28.79,125700.0,14.719,14.719,14.7088,14.7088,125700.0
2007-02-07 14:45:00,28.79,28.8,28.78,28.78,42600.0,14.7088,14.7139,14.7037,14.7037,42600.0
2007-02-07 14:50:00,28.78,28.78,28.76,28.77,65800.0,14.7037,14.7037,14.6935,14.6986,65800.0
2007-02-07 14:55:00,28.76,28.77,28.75,28.75,58800.0,14.6935,14.6986,14.6884,14.6884,58800.0
2007-02-07 15:00:00,28.76,28.77,28.75,28.77,54300.0,14.6935,14.6986,14.6884,14.6986,54300.0
2007-02-07 15:05:00,28.76,28.78,28.76,28.77,65100.0,14.6935,14.7037,14.6935,14.6986,65100.0
2007-02-07 15:10:00,28.77,28.81,28.77,28.81,121600.0,14.6986,14.719,14.6986,14.719,121600.0
2007-02-07 15:15:00,28.81,28.83,28.79,28.8,90200.0,14.719,14.7292,14.7088,14.7139,90200.0
2007-02-07 15:20:00,28.8,28.85,28.79,28.84,218400.0,14.7139,14.7394,14.7088,14.7343,218400.0
2007-02-07 15:25:00,28.85,28.87,28.84,28.84,210400.0,14.7394,14.7497,14.7343,14.7343,210400.0
2007-02-07 15:30:00,28.84,28.86,28.83,28.85,133200.0,14.7343,14.7446,14.7292,14.7394,133200.0
2007-02-07 15:35:00,28.86,28.88,28.84,28.85,207500.0,14.7446,14.7548,14.7343,14.7394,207500.0
2007-02-07 15:40:00,28.85,28.88,28.84,28.87,167700.0,14.7394,14.7548,14.7343,14.7497,167700.0
2007-02-07 15:45:00,28.87,28.9,28.86,28.87,131800.0,14.7497,14.765,14.7446,14.7497,131800.0
2007-02-07 15:50:00,28.88,28.88,28.85,28.87,147100.0,14.7548,14.7548,14.7394,14.7497,147100.0
2007-02-07 15:55:00,28.87,28.88,28.85,28.86,140000.0,14.7497,14.7548,14.7394,14.7446,140000.0
2007-02-09 09:30:00,28.8,28.82,28.69,28.74,173000.0,14.7139,14.7241,14.6577,14.6832,173000.0
2007-02-09 09:35:00,28.73,28.76,28.69,28.7,188200.0,14.6781,14.6935,14.6577,14.6628,188200.0
2007-02-09 09:40:00,28.7,28.7,28.61,28.62,56800.0,14.6628,14.6628,14.6168,14.6219,56800.0
2007-02-09 09:45:00,28.62,28.75,28.61,28.68,221100.0,14.6219,14.6884,14.6168,14.6526,221100.0
2007-02-09 09:50:00,28.67,28.7,28.6,28.69,140500.0,14.6475,14.6628,14.6117,14.6577,140500.0
2007-02-09 09:55:00,28.69,28.69,28.62,28.66,76400.0,14.6577,14.6577,14.6219,14.6424,76400.0
2007-02-09 10:00:00,28.67,28.69,28.65,28.69,117000.0,14.6475,14.6577,14.6373,14.6577,117000.0
2007-02-09 10:05:00,28.69,28.7,28.69,28.69,46800.0,14.6577,14.6628,14.6577,14.6577,46800.0
2007-02-09 10:10:00,28.7,28.7,28.69,28.7,14400.0,14.6628,14.6628,14.6577,14.6628,14400.0
2007-02-09 10:15:00,28.69,28.7,28.67,28.67,23200.0,14.6577,14.6628,14.6475,14.6475,23200.0
2007-02-09 10:20:00,28.67,28.69,28.66,28.68,33200.0,14.6475,14.6577,14.6424,14.6526,33200.0
2007-02-09 10:25:00,28.67,28.69,28.67,28.67,37400.0,14.6475,14.6577,14.6475,14.6475,37400.0
2007-02-09 10:30:00,28.67,28.7,28.67,28.69,41500.0,14.6475,14.6628,14.6475,14.6577,41500.0
2007-02-09 10:35:00,28.69,28.7,28.69,28.7,33400.0,14.6577,14.6628,14.6577,14.6628,33400.0
2007-02-09 10:40:00,28.69,28.7,28.69,28.7,81900.0,14.6577,14.6628,14.6577,14.6628,81900.0
2007-02-09 10:45:00,28.7,28.73,28.69,28.71,94400.0,14.6628,14.6781,14.6577,14.6679,94400.0
2007-02-09 10:50:00,28.71,28.74,28.71,28.73,36600.0,14.6679,14.6832,14.6679,14.6781,36600.0
2007-02-09 10:55:00,28.73,28.73,28.69,28.71,92800.0,14.6781,14.6781,14.6577,14.6679,92800.0
2007-02-09 11:00:00,28.7,28.71,28.68,28.68,68400.0,14.6628,14.6679,14.6526,14.6526,68400.0
2007-02-09 11:05:00,28.68,28.7,28.68,28.7,34400.0,14.6526,14.6628,14.6526,14.6628,34400.0
2007-02-09 11:10:00,28.7,28.7,28.69,28.7,22100.0,14.6628,14.6628,14.6577,14.6628,22100.0
2007-02-09 11:15:00,28.7,28.7,28.67,28.68,91400.0,14.6628,14.6628,14.6475,14.6526,91400.0
2007-02-09 11:20:00,28.69,28.72,28.67,28.72,148200.0,14.6577,14.673,14.6475,14.673,148200.0
2007-02-09 11:25:00,28.72,28.73,28.68,28.7,129300.0,14.673,14.6781,14.6526,14.6628,129300.0
2007-02-09 11:30:00,28.7,28.72,28.69,28.72,107200.0,14.6628,14.673,14.6577,14.673,107200.0
2007-02-09 11:35:00,28.72,28.72,28.69,28.7,73700.0,14.673,14.673,14.6577,14.6628,73700.0
2007-02-09 11:40:00,28.71,28.72,28.68,28.71,102000.0,14.6679,14.673,14.6526,14.6679,102000.0
2007-02-09 11:45:00,28.71,28.75,28.7,28.74,143100.0,14.6679,14.6884,14.6628,14.6832,143100.0
2007-02-09 11:50:00,28.75,28.77,28.74,28.76,47700.0,14.6884,14.6986,14.6832,14.6935,47700.0
2007-02-09 11:55:00,28.77,28.79,28.73,28.73,126100.0,14.6986,14.7088,14.6781,14.6781,126100.0
2007-02-09 12:00:00,28.73,28.74,28.7,28.71,97200.0,14.6781,14.6832,14.6628,14.6679,97200.0
2007-02-09 12:05:00,28.72,28.73,28.7,28.71,50100.0,14.673,14.6781,14.6628,14.6679,50100.0
2007-02-09 12:10:00,28.71,28.71,28.68,28.69,116500.0,14.6679,14.6679,14.6526,14.6577,116500.0
2007-02-09 12:15:00,28.69,28.71,28.69,28.7,108500.0,14.6577,14.6679,14.6577,14.6628,108500.0
2007-02-09 12:20:00,28.7,28.7,28.68,28.69,42300.0,14.6628,14.6628,14.6526,14.6577,42300.0
2007-02-09 12:25:00,28.69,28.69,28.68,28.68,22000.0,14.6577,14.6577,14.6526,14.6526,22000.0
2007-02-09 12:30:00,28.68,28.69,28.65,28.66,79900.0,14.6526,14.6577,14.6373,14.6424,79900.0
2007-02-09 12:35:00,28.66,28.68,28.65,28.67,56500.0,14.6424,14.6526,14.6373,14.6475,56500.0
2007-02-09 12:40:00,28.67,28.67,28.65,28.66,25100.0,14.6475,14.6475,14.6373,14.6424,25100.0
2007-02-09 12:45:00,28.66,28.66,28.65,28.65,25400.0,14.6424,14.6424,14.6373,14.6373,25400.0
2007-02-09 12:50:00,28.66,28.66,28.65,28.65,66200.0,14.6424,14.6424,14.6373,14.6373,66200.0
2007-02-09 12:55:00,28.66,28.66,28.65,28.65,24700.0,14.6424,14.6424,14.6373,14.6373,24700.0
2007-02-09 13:00:00,28.65,28.66,28.64,28.65,62300.0,14.6373,14.6424,14.6322,14.6373,62300.0
2007-02-09 13:05:00,28.65,28.67,28.65,28.66,40400.0,14.6373,14.6475,14.6373,14.6424,40400.0
2007-02-09 13:10:00,28.67,28.68,28.66,28.68,20900.0,14.6475,14.6526,14.6424,14.6526,20900.0
2007-02-09 13:15:00,28.67,28.68,28.67,28.68,13800.0,14.6475,14.6526,14.6475,14.6526,13800.0
2007-02-09 13:20:00,28.68,28.69,28.67,28.69,57800.0,14.6526,14.6577,14.6475,14.6577,57800.0
2007-02-09 13:25:00,28.68,28.7,28.68,28.7,28300.0,14.6526,14.6628,14.6526,14.6628,28300.0
2007-02-09 13:30:00,28.7,28.7,28.67,28.67,26000.0,14.6628,14.6628,14.6475,14.6475,26000.0
2007-02-09 13:35:00,28.67,28.67,28.64,28.67,75700.0,14.6475,14.6475,14.6322,14.6475,75700.0
2007-02-09 13:40:00,28.66,28.67,28.65,28.66,25400.0,14.6424,14.6475,14.6373,14.6424,25400.0
2007-02-09 13:45:00,28.66,28.66,28.64,28.65,40800.0,14.6424,14.6424,14.6322,14.6373,40800.0
2007-02-09 13:50:00,28.64,28.65,28.64,28.64,50500.0,14.6322,14.6373,14.6322,14.6322,50500.0
2007-02-09 13:55:00,28.65,28.66,28.65,28.65,41800.0,14.6373,14.6424,14.6373,14.6373,41800.0
2007-02-09 14:00:00,28.65,28.66,28.64,28.65,38000.0,14.6373,14.6424,14.6322,14.6373,38000.0
2007-02-09 14:05:00,28.65,28.66,28.64,28.65,88500.0,14.6373,14.6424,14.6322,14.6373,88500.0
2007-02-09 14:10:00,28.65,28.67,28.63,28.64,88700.0,14.6373,14.6475,14.627,14.6322,88700.0
2007-02-09 14:15:00,28.64,28.69,28.63,28.68,63800.0,14.6322,14.6577,14.627,14.6526,63800.0
2007-02-09 14:20:00,28.69,28.69,28.66,28.66,12900.0,14.6577,14.6577,14.6424,14.6424,12900.0
2007-02-09 14:25:00,28.66,28.67,28.63,28.64,75700.0,14.6424,14.6475,14.627,14.6322,75700.0
2007-02-09 14:30:00,28.63,28.64,28.61,28.61,66900.0,14.627,14.6322,14.6168,14.6168,66900.0
2007-02-09 14:35:00,28.61,28.61,28.57,28.58,125100.0,14.6168,14.6168,14.5964,14.6015,125100.0
2007-02-09 14:40:00,28.59,28.6,28.58,28.59,28100.0,14.6066,14.6117,14.6015,14.6066,28100.0
2007-02-09 14:45:00,28.59,28.59,28.57,28.58,45200.0,14.6066,14.6066,14.5964,14.6015,45200.0
2007-02-09 14:50:00,28.58,28.64,28.57,28.58,102300.0,14.6015,14.6322,14.5964,14.6015,102300.0
2007-02-09 14:55:00,28.58,28.6,28.58,28.6,80500.0,14.6015,14.6117,14.6015,14.6117,80500.0
2007-02-09 15:00:00,28.59,28.61,28.58,28.59,28600.0,14.6066,14.6168,14.6015,14.6066,28600.0
2007-02-09 15:05:00,28.59,28.6,28.59,28.59,16500.0,14.6066,14.6117,14.6066,14.6066,16500.0
2007-02-09 15:10:00,28.59,28.61,28.58,28.6,42800.0,14.6066,14.6168,14.6015,14.6117,42800.0
2007-02-09 15:15:00,28.6,28.61,28.58,28.6,28900.0,14.6117,14.6168,14.6015,14.6117,28900.0
2007-02-09 15:20:00,28.6,28.6,28.56,28.56,124100.0,14.6117,14.6117,14.5913,14.5913,124100.0
2007-02-09 15:25:00,28.56,28.58,28.55,28.56,111300.0,14.5913,14.6015,14.5862,14.5913,111300.0
2007-02-09 15:30:00,28.56,28.57,28.56,28.57,28100.0,14.5913,14.5964,14.5913,14.5964,28100.0
2007-02-09 15:35:00,28.57,28.57,28.55,28.56,130600.0,14.5964,14.5964,14.5862,14.5913,130600.0
2007-02-09 15:40:00,28.56,28.56,28.55,28.56,68000.0,14.5913,14.5913,14.5862,14.5913,68000.0
2007-02-09 15:45:00,28.56,28.56,28.55,28.56,108400.0,14.5913,14.5913,14.5862,14.5913,108400.0
2007-02-09 15:50:00,28.55,28.55,28.53,28.54,144500.0,14.5862,14.5862,14.576,14.5811,144500.0
2007-02-09 15:55:00,28.54,28.57,28.52,28.53,216900.0,14.5811,14.5964,14.5708,14.576,216900.0
2007-02-12 09:30:00,27.17,27.45,27.15,27.35,1112100.0,13.8811,14.0242,13.8709,13.9731,1112100.0
2007-02-12 09:35:00,27.36,27.5,27.35,27.42,655800.0,13.9782,14.0497,13.9731,14.0089,655800.0
2007-02-12 09:40:00,27.42,27.44,27.39,27.43,429900.0,14.0089,14.0191,13.9935,14.014,429900.0
2007-02-12 09:45:00,27.42,27.43,27.3,27.31,420600.0,14.0089,14.014,13.9475,13.9527,420600.0
2007-02-12 09:50:00,27.31,27.35,27.11,27.17,341300.0,13.9527,13.9731,13.8505,13.8811,341300.0
2007-02-12 09:55:00,27.17,27.17,26.85,26.97,565000.0,13.8811,13.8811,13.7176,13.779,565000.0
2007-02-12 10:00:00,26.97,27.07,26.96,27.07,446200.0,13.779,13.83,13.7738,13.83,446200.0
2007-02-12 10:05:00,27.07,27.19,27.06,27.18,265100.0,13.83,13.8914,13.8249,13.8862,265100.0
2007-02-12 10:10:00,27.17,27.19,26.99,27.02,368100.0,13.8811,13.8914,13.7892,13.8045,368100.0
2007-02-12 10:15:00,27.02,27.07,26.98,27.01,357700.0,13.8045,13.83,13.7841,13.7994,357700.0
2007-02-12 10:20:00,26.99,27.09,26.98,27.03,376900.0,13.7892,13.8403,13.7841,13.8096,376900.0
2007-02-12 10:25:00,27.02,27.07,27.0,27.02,439400.0,13.8045,13.83,13.7943,13.8045,439400.0
2007-02-12 10:30:00,27.04,27.06,27.0,27.04,175200.0,13.8147,13.8249,13.7943,13.8147,175200.0
2007-02-12 10:35:00,27.04,27.16,27.03,27.1,203800.0,13.8147,13.876,13.8096,13.8454,203800.0
2007-02-12 10:40:00,27.09,27.17,27.09,27.16,123700.0,13.8403,13.8811,13.8403,13.876,123700.0
2007-02-12 10:45:00,27.17,27.29,27.15,27.21,216200.0,13.8811,13.9424,13.8709,13.9016,216200.0
2007-02-12 10:50:00,27.21,27.28,27.19,27.27,150400.0,13.9016,13.9373,13.8914,13.9322,150400.0
2007-02-12 10:55:00,27.26,27.38,27.25,27.32,310300.0,13.9271,13.9884,13.922,13.9578,310300.0
2007-02-12 11:00:00,27.32,27.35,27.26,27.29,184800.0,13.9578,13.9731,13.9271,13.9424,184800.0
2007-02-12 11:05:00,27.29,27.31,27.27,27.3,189400.0,13.9424,13.9527,13.9322,13.9475,189400.0
2007-02-12 11:10:00,27.29,27.41,27.29,27.38,259600.0,13.9424,14.0037,13.9424,13.9884,259600.0
2007-02-12 11:15:00,27.38,27.42,27.34,27.35,286700.0,13.9884,14.0089,13.968,13.9731,286700.0
2007-02-12 11:20:00,27.35,27.37,27.32,27.32,115300.0,13.9731,13.9833,13.9578,13.9578,115300.0
2007-02-12 11:25:00,27.32,27.34,27.31,27.32,99400.0,13.9578,13.968,13.9527,13.9578,99400.0
2007-02-12 11:30:00,27.32,27.32,27.29,27.3,92100.0,13.9578,13.9578,13.9424,13.9475,92100.0
2007-02-12 11:35:00,27.29,27.31,27.29,27.3,122200.0,13.9424,13.9527,13.9424,13.9475,122200.0
2007-02-12 11:40:00,27.31,27.36,27.3,27.35,151500.0,13.9527,13.9782,13.9475,13.9731,151500.0
2007-02-12 11:45:00,27.35,27.38,27.35,27.37,159800.0,13.9731,13.9884,13.9731,13.9833,159800.0
2007-02-12 11:50:00,27.37,27.39,27.35,27.37,159200.0,13.9833,13.9935,13.9731,13.9833,159200.0
2007-02-12 11:55:00,27.37,27.37,27.35,27.36,68300.0,13.9833,13.9833,13.9731,13.9782,68300.0
2007-02-12 12:00:00,27.36,27.39,27.35,27.37,95900.0,13.9782,13.9935,13.9731,13.9833,95900.0
2007-02-12 12:05:00,27.37,27.4,27.37,27.38,130700.0,13.9833,13.9986,13.9833,13.9884,130700.0
2007-02-12 12:10:00,27.38,27.42,27.37,27.4,143700.0,13.9884,14.0089,13.9833,13.9986,143700.0
2007-02-12 12:15:00,27.4,27.41,27.38,27.4,155400.0,13.9986,14.0037,13.9884,13.9986,155400.0
2007-02-12 12:20:00,27.4,27.41,27.33,27.33,119500.0,13.9986,14.0037,13.9629,13.9629,119500.0
2007-02-12 12:25:00,27.33,27.34,27.31,27.31,48300.0,13.9629,13.968,13.9527,13.9527,48300.0
2007-02-12 12:30:00,27.31,27.33,27.31,27.32,49400.0,13.9527,13.9629,13.9527,13.9578,49400.0
2007-02-12 12:35:00,27.33,27.34,27.32,27.33,60200.0,13.9629,13.968,13.9578,13.9629,60200.0
2007-02-12 12:40:00,27.33,27.34,27.32,27.33,28900.0,13.9629,13.968,13.9578,13.9629,28900.0
2007-02-12 12:45:00,27.33,27.35,27.33,27.34,70100.0,13.9629,13.9731,13.9629,13.968,70100.0
2007-02-12 12:50:00,27.34,27.48,27.34,27.46,245700.0,13.968,14.0395,13.968,14.0293,245700.0
2007-02-12 12:55:00,27.45,27.64,27.39,27.6,644700.0,14.0242,14.1213,13.9935,14.1008,644700.0
2007-02-12 13:00:00,27.61,27.73,27.46,27.47,855900.0,14.1059,14.1672,14.0293,14.0344,855900.0
2007-02-12 13:05:00,27.48,27.63,27.47,27.57,526500.0,14.0395,14.1161,14.0344,14.0855,526500.0
2007-02-12 13:10:00,27.58,27.74,27.53,27.73,357600.0,14.0906,14.1723,14.0651,14.1672,357600.0
2007-02-12 13:15:00,27.73,27.73,27.6,27.61,192700.0,14.1672,14.1672,14.1008,14.1059,192700.0
2007-02-12 13:20:00,27.61,27.63,27.55,27.61,92900.0,14.1059,14.1161,14.0753,14.1059,92900.0
2007-02-12 13:25:00,27.61,27.62,27.58,27.59,97900.0,14.1059,14.111,14.0906,14.0957,97900.0
2007-02-12 13:30:00,27.59,27.61,27.52,27.53,139100.0,14.0957,14.1059,14.0599,14.0651,139100.0
2007-02-12 13:35:00,27.51,27.58,27.5,27.53,108900.0,14.0548,14.0906,14.0497,14.0651,108900.0
2007-02-12 13:40:00,27.53,27.57,27.5,27.51,61300.0,14.0651,14.0855,14.0497,14.0548,61300.0
2007-02-12 13:45:00,27.51,27.55,27.5,27.54,60100.0,14.0548,14.0753,14.0497,14.0702,60100.0
2007-02-12 13:50:00,27.54,27.55,27.48,27.49,78700.0,14.0702,14.0753,14.0395,14.0446,78700.0
2007-02-12 13:55:00,27.5,27.51,27.46,27.48,60400.0,14.0497,14.0548,14.0293,14.0395,60400.0
2007-02-12 14:00:00,27.49,27.51,27.48,27.5,51000.0,14.0446,14.0548,14.0395,14.0497,51000.0
2007-02-12 14:05:00,27.5,27.5,27.45,27.46,69100.0,14.0497,14.0497,14.0242,14.0293,69100.0
2007-02-12 14:10:00,27.46,27.48,27.46,27.47,28400.0,14.0293,14.0395,14.0293,14.0344,28400.0
2007-02-12 14:15:00,27.46,27.47,27.43,27.46,48200.0,14.0293,14.0344,14.014,14.0293,48200.0
2007-02-12 14:20:00,27.46,27.46,27.45,27.46,59000.0,14.0293,14.0293,14.0242,14.0293,59000.0
2007-02-12 14:25:00,27.46,27.47,27.45,27.45,102000.0,14.0293,14.0344,14.0242,14.0242,102000.0
2007-02-12 14:30:00,27.45,27.48,27.45,27.47,70000.0,14.0242,14.0395,14.0242,14.0344,70000.0
2007-02-12 14:35:00,27.48,27.49,27.47,27.49,48900.0,14.0395,14.0446,14.0344,14.0446,48900.0
2007-02-12 14:40:00,27.49,27.49,27.45,27.46,329800.0,14.0446,14.0446,14.0242,14.0293,329800.0
2007-02-12 14:45:00,27.46,27.47,27.44,27.45,202300.0,14.0293,14.0344,14.0191,14.0242,202300.0
2007-02-12 14:50:00,27.45,27.47,27.43,27.44,134800.0,14.0242,14.0344,14.014,14.0191,134800.0
2007-02-12 14:55:00,27.44,27.46,27.43,27.45,80300.0,14.0191,14.0293,14.014,14.0242,80300.0
2007-02-12 15:00:00,27.44,27.48,27.44,27.47,60100.0,14.0191,14.0395,14.0191,14.0344,60100.0
2007-02-12 15:05:00,27.48,27.48,27.46,27.46,78400.0,14.0395,14.0395,14.0293,14.0293,78400.0
2007-02-12 15:10:00,27.47,27.47,27.46,27.47,85800.0,14.0344,14.0344,14.0293,14.0344,85800.0
2007-02-12 15:15:00,27.46,27.49,27.46,27.48,131300.0,14.0293,14.0446,14.0293,14.0395,131300.0
2007-02-12 15:20:00,27.49,27.51,27.47,27.5,138200.0,14.0446,14.0548,14.0344,14.0497,138200.0
2007-02-12 15:25:00,27.5,27.52,27.48,27.49,96700.0,14.0497,14.0599,14.0395,14.0446,96700.0
2007-02-12 15:30:00,27.49,27.5,27.48,27.49,94600.0,14.0446,14.0497,14.0395,14.0446,94600.0
2007-02-12 15:35:00,27.49,27.52,27.49,27.5,118400.0,14.0446,14.0599,14.0446,14.0497,118400.0
2007-02-12 15:40:00,27.5,27.52,27.49,27.52,170200.0,14.0497,14.0599,14.0446,14.0599,170200.0
2007-02-12 15:45:00,27.51,27.61,27.5,27.6,324500.0,14.0548,14.1059,14.0497,14.1008,324500.0
2007-02-12 15:50:00,27.59,27.6,27.5,27.58,463600.0,14.0957,14.1008,14.0497,14.0906,463600.0
2007-02-12 15:55:00,27.58,27.61,27.58,27.59,410900.0,14.0906,14.1059,14.0906,14.0957,410900.0
2007-02-13 09:30:00,27.2,27.36,27.18,27.29,313900.0,13.8965,13.9782,13.8862,13.9424,313900.0
2007-02-13 09:35:00,27.29,27.4,27.24,27.29,215400.0,13.9424,13.9986,13.9169,13.9424,215400.0
2007-02-13 09:40:00,27.31,27.4,27.28,27.36,208600.0,13.9527,13.9986,13.9373,13.9782,208600.0
2007-02-13 09:45:00,27.37,27.39,27.29,27.34,130400.0,13.9833,13.9935,13.9424,13.968,130400.0
2007-02-13 09:50:00,27.32,27.39,27.3,27.33,168200.0,13.9578,13.9935,13.9475,13.9629,168200.0
2007-02-13 09:55:00,27.34,27.37,27.31,27.36,86800.0,13.968,13.9833,13.9527,13.9782,86800.0
2007-02-13 10:00:00,27.37,27.37,27.32,27.35,65800.0,13.9833,13.9833,13.9578,13.9731,65800.0
2007-02-13 10:05:00,27.35,27.36,27.3,27.32,113800.0,13.9731,13.9782,13.9475,13.9578,113800.0
2007-02-13 10:10:00,27.32,27.37,27.32,27.32,84700.0,13.9578,13.9833,13.9578,13.9578,84700.0
2007-02-13 10:15:00,27.32,27.35,27.31,27.33,54800.0,13.9578,13.9731,13.9527,13.9629,54800.0
2007-02-13 10:20:00,27.33,27.35,27.3,27.35,63000.0,13.9629,13.9731,13.9475,13.9731,63000.0
2007-02-13 10:25:00,27.34,27.36,27.32,27.32,50900.0,13.968,13.9782,13.9578,13.9578,50900.0
2007-02-13 10:30:00,27.32,27.33,27.29,27.31,128600.0,13.9578,13.9629,13.9424,13.9527,128600.0
2007-02-13 10:35:00,27.31,27.32,27.29,27.3,80000.0,13.9527,13.9578,13.9424,13.9475,80000.0
2007-02-13 10:40:00,27.3,27.31,27.26,27.27,118600.0,13.9475,13.9527,13.9271,13.9322,118600.0
2007-02-13 10:45:00,27.27,27.29,27.26,27.28,94900.0,13.9322,13.9424,13.9271,13.9373,94900.0
2007-02-13 10:50:00,27.29,27.29,27.25,27.25,37500.0,13.9424,13.9424,13.922,13.922,37500.0
2007-02-13 10:55:00,27.25,27.26,27.23,27.23,46300.0,13.922,13.9271,13.9118,13.9118,46300.0
2007-02-13 11:00:00,27.24,27.26,27.24,27.25,56800.0,13.9169,13.9271,13.9169,13.922,56800.0
2007-02-13 11:05:00,27.24,27.29,27.24,27.26,60100.0,13.9169,13.9424,13.9169,13.9271,60100.0
2007-02-13 11:10:00,27.26,27.28,27.23,27.28,81900.0,13.9271,13.9373,13.9118,13.9373,81900.0
2007-02-13 11:15:00,27.28,27.31,27.28,27.3,85500.0,13.9373,13.9527,13.9373,13.9475,85500.0
2007-02-13 11:20:00,27.3,27.32,27.29,27.29,71400.0,13.9475,13.9578,13.9424,13.9424,71400.0
2007-02-13 11:25:00,27.28,27.31,27.27,27.31,85700.0,13.9373,13.9527,13.9322,13.9527,85700.0
2007-02-13 11:30:00,27.3,27.34,27.29,27.33,147000.0,13.9475,13.968,13.9424,13.9629,147000.0
2007-02-13 11:35:00,27.33,27.38,27.33,27.38,112900.0,13.9629,13.9884,13.9629,13.9884,112900.0
2007-02-13 11:40:00,27.38,27.43,27.37,27.43,35200.0,13.9884,14.014,13.9833,14.014,35200.0
2007-02-13 11:45:00,27.43,27.48,27.43,27.46,206000.0,14.014,14.0395,14.014,14.0293,206000.0
2007-02-13 11:50:00,27.46,27.47,27.42,27.42,105100.0,14.0293,14.0344,14.0089,14.0089,105100.0
2007-02-13 11:55:00,27.43,27.43,27.41,27.42,62700.0,14.014,14.014,14.0037,14.0089,62700.0
2007-02-13 12:00:00,27.41,27.43,27.41,27.41,64000.0,14.0037,14.014,14.0037,14.0037,64000.0
2007-02-13 12:05:00,27.41,27.45,27.41,27.44,48700.0,14.0037,14.0242,14.0037,14.0191,48700.0
2007-02-13 12:10:00,27.44,27.46,27.41,27.44,70900.0,14.0191,14.0293,14.0037,14.0191,70900.0
2007-02-13 12:15:00,27.44,27.46,27.42,27.42,55600.0,14.0191,14.0293,14.0089,14.0089,55600.0
2007-02-13 12:20:00,27.42,27.47,27.41,27.46,90000.0,14.0089,14.0344,14.0037,14.0293,90000.0
2007-02-13 12:25:00,27.46,27.46,27.44,27.44,43700.0,14.0293,14.0293,14.0191,14.0191,43700.0
2007-02-13 12:30:00,27.44,27.46,27.43,27.43,50400.0,14.0191,14.0293,14.014,14.014,50400.0
2007-02-13 12:35:00,27.43,27.45,27.43,27.44,270900.0,14.014,14.0242,14.014,14.0191,270900.0
2007-02-13 12:40:00,27.45,27.46,27.44,27.45,21300.0,14.0242,14.0293,14.0191,14.0242,21300.0
2007-02-13 12:45:00,27.45,27.46,27.45,27.46,11300.0,14.0242,14.0293,14.0242,14.0293,11300.0
2007-02-13 12:50:00,27.46,27.46,27.44,27.44,82000.0,14.0293,14.0293,14.0191,14.0191,82000.0
2007-02-13 12:55:00,27.44,27.45,27.41,27.42,112800.0,14.0191,14.0242,14.0037,14.0089,112800.0
2007-02-13 13:00:00,27.42,27.44,27.41,27.44,173700.0,14.0089,14.0191,14.0037,14.0191,173700.0
2007-02-13 13:05:00,27.43,27.45,27.43,27.43,155800.0,14.014,14.0242,14.014,14.014,155800.0
2007-02-13 13:10:00,27.43,27.45,27.43,27.43,56800.0,14.014,14.0242,14.014,14.014,56800.0
2007-02-13 13:15:00,27.43,27.45,27.43,27.44,80900.0,14.014,14.0242,14.014,14.0191,80900.0
2007-02-13 13:20:00,27.44,27.47,27.43,27.47,111100.0,14.0191,14.0344,14.014,14.0344,111100.0
2007-02-13 13:25:00,27.46,27.47,27.45,27.45,30400.0,14.0293,14.0344,14.0242,14.0242,30400.0
2007-02-13 13:30:00,27.45,27.46,27.45,27.45,19300.0,14.0242,14.0293,14.0242,14.0242,19300.0
2007-02-13 13:35:00,27.45,27.46,27.44,27.46,83000.0,14.0242,14.0293,14.0191,14.0293,83000.0
2007-02-13 13:40:00,27.45,27.47,27.44,27.46,64200.0,14.0242,14.0344,14.0191,14.0293,64200.0
2007-02-13 13:45:00,27.46,27.46,27.45,27.45,37100.0,14.0293,14.0293,14.0242,14.0242,37100.0
2007-02-13 13:50:00,27.45,27.47,27.45,27.46,56400.0,14.0242,14.0344,14.0242,14.0293,56400.0
2007-02-13 13:55:00,27.45,27.46,27.45,27.45,32200.0,14.0242,14.0293,14.0242,14.0242,32200.0
2007-02-13 14:00:00,27.45,27.47,27.45,27.47,39300.0,14.0242,14.0344,14.0242,14.0344,39300.0
2007-02-13 14:05:00,27.46,27.47,27.45,27.46,47700.0,14.0293,14.0344,14.0242,14.0293,47700.0
2007-02-13 14:10:00,27.46,27.47,27.45,27.45,124600.0,14.0293,14.0344,14.0242,14.0242,124600.0
2007-02-13 14:15:00,27.44,27.46,27.4,27.45,208200.0,14.0191,14.0293,13.9986,14.0242,208200.0
2007-02-13 14:20:00,27.45,27.46,27.45,27.46,32700.0,14.0242,14.0293,14.0242,14.0293,32700.0
2007-02-13 14:25:00,27.46,27.46,27.42,27.42,88000.0,14.0293,14.0293,14.0089,14.0089,88000.0
2007-02-13 14:30:00,27.42,27.43,27.42,27.42,39000.0,14.0089,14.014,14.0089,14.0089,39000.0
2007-02-13 14:35:00,27.42,27.43,27.42,27.42,40100.0,14.0089,14.014,14.0089,14.0089,40100.0
2007-02-13 14:40:00,27.42,27.43,27.42,27.43,39700.0,14.0089,14.014,14.0089,14.014,39700.0
2007-02-13 14:45:00,27.43,27.43,27.42,27.42,27900.0,14.014,14.014,14.0089,14.0089,27900.0
2007-02-13 14:50:00,27.42,27.43,27.41,27.42,61600.0,14.0089,14.014,14.0037,14.0089,61600.0
2007-02-13 14:55:00,27.41,27.46,27.41,27.45,153800.0,14.0037,14.0293,14.0037,14.0242,153800.0
2007-02-13 15:00:00,27.46,27.46,27.44,27.45,82800.0,14.0293,14.0293,14.0191,14.0242,82800.0
2007-02-13 15:05:00,27.45,27.47,27.44,27.46,124300.0,14.0242,14.0344,14.0191,14.0293,124300.0
2007-02-13 15:10:00,27.47,27.47,27.43,27.44,88900.0,14.0344,14.0344,14.014,14.0191,88900.0
2007-02-13 15:15:00,27.44,27.46,27.44,27.45,58400.0,14.0191,14.0293,14.0191,14.0242,58400.0
2007-02-13 15:20:00,27.45,27.47,27.44,27.46,51800.0,14.0242,14.0344,14.0191,14.0293,51800.0
2007-02-13 15:25:00,27.46,27.49,27.46,27.49,104800.0,14.0293,14.0446,14.0293,14.0446,104800.0
2007-02-13 15:30:00,27.49,27.5,27.49,27.5,96000.0,14.0446,14.0497,14.0446,14.0497,96000.0
2007-02-13 15:35:00,27.5,27.52,27.49,27.51,136100.0,14.0497,14.0599,14.0446,14.0548,136100.0
2007-02-13 15:40:00,27.52,27.54,27.5,27.52,208100.0,14.0599,14.0702,14.0497,14.0599,208100.0
2007-02-13 15:45:00,27.52,27.55,27.49,27.52,209500.0,14.0599,14.0753,14.0446,14.0599,209500.0
2007-02-13 15:50:00,27.52,27.6,27.46,27.58,310800.0,14.0599,14.1008,14.0293,14.0906,310800.0
2007-02-13 15:55:00,27.58,27.59,27.5,27.58,361300.0,14.0906,14.0957,14.0497,14.0906,361300.0
2007-02-14 09:30:00,27.59,27.65,27.57,27.59,100600.0,14.0957,14.1264,14.0855,14.0957,100600.0
2007-02-14 09:35:00,27.58,27.65,27.58,27.63,84100.0,14.0906,14.1264,14.0906,14.1161,84100.0
2007-02-14 09:40:00,27.63,27.73,27.62,27.7,104000.0,14.1161,14.1672,14.111,14.1519,104000.0
2007-02-14 09:45:00,27.69,27.73,27.64,27.66,196800.0,14.1468,14.1672,14.1213,14.1315,196800.0
2007-02-14 09:50:00,27.67,27.74,27.66,27.73,132800.0,14.1366,14.1723,14.1315,14.1672,132800.0
2007-02-14 09:55:00,27.73,27.74,27.71,27.73,60100.0,14.1672,14.1723,14.157,14.1672,60100.0
2007-02-14 10:00:00,27.74,27.98,27.74,27.9,248900.0,14.1723,14.295,14.1723,14.2541,248900.0
2007-02-14 10:05:00,27.86,27.91,27.81,27.87,77900.0,14.2337,14.2592,14.2081,14.2388,77900.0
2007-02-14 10:10:00,27.87,27.89,27.75,27.76,117300.0,14.2388,14.249,14.1775,14.1826,117300.0
2007-02-14 10:15:00,27.76,27.79,27.67,27.67,222000.0,14.1826,14.1979,14.1366,14.1366,222000.0
2007-02-14 10:20:00,27.68,27.71,27.67,27.69,65200.0,14.1417,14.157,14.1366,14.1468,65200.0
2007-02-14 10:25:00,27.69,27.69,27.66,27.66,38000.0,14.1468,14.1468,14.1315,14.1315,38000.0
2007-02-14 10:30:00,27.67,27.69,27.66,27.66,59300.0,14.1366,14.1468,14.1315,14.1315,59300.0
2007-02-14 10:35:00,27.67,27.68,27.61,27.64,81400.0,14.1366,14.1417,14.1059,14.1213,81400.0
2007-02-14 10:40:00,27.65,27.72,27.65,27.72,49900.0,14.1264,14.1621,14.1264,14.1621,49900.0
2007-02-14 10:45:00,27.71,27.72,27.71,27.71,23800.0,14.157,14.1621,14.157,14.157,23800.0
2007-02-14 10:50:00,27.71,27.72,27.67,27.67,30900.0,14.157,14.1621,14.1366,14.1366,30900.0
2007-02-14 10:55:00,27.68,27.68,27.67,27.67,35000.0,14.1417,14.1417,14.1366,14.1366,35000.0
2007-02-14 11:00:00,27.67,27.7,27.67,27.69,37600.0,14.1366,14.1519,14.1366,14.1468,37600.0
2007-02-14 11:05:00,27.7,27.71,27.69,27.7,51800.0,14.1519,14.157,14.1468,14.1519,51800.0
2007-02-14 11:10:00,27.71,27.72,27.7,27.71,33100.0,14.157,14.1621,14.1519,14.157,33100.0
2007-02-14 11:15:00,27.72,27.75,27.7,27.75,47300.0,14.1621,14.1775,14.1519,14.1775,47300.0
2007-02-14 11:20:00,27.75,27.75,27.73,27.75,68300.0,14.1775,14.1775,14.1672,14.1775,68300.0
2007-02-14 11:25:00,27.75,27.75,27.72,27.72,37700.0,14.1775,14.1775,14.1621,14.1621,37700.0
2007-02-14 11:30:00,27.73,27.73,27.71,27.72,42300.0,14.1672,14.1672,14.157,14.1621,42300.0
2007-02-14 11:35:00,27.73,27.73,27.66,27.67,111900.0,14.1672,14.1672,14.1315,14.1366,111900.0
2007-02-14 11:40:00,27.68,27.68,27.65,27.66,43600.0,14.1417,14.1417,14.1264,14.1315,43600.0
2007-02-14 11:45:00,27.67,27.69,27.67,27.69,22000.0,14.1366,14.1468,14.1366,14.1468,22000.0
2007-02-14 11:50:00,27.69,27.73,27.69,27.7,53800.0,14.1468,14.1672,14.1468,14.1519,53800.0
2007-02-14 11:55:00,27.7,27.72,27.7,27.72,34500.0,14.1519,14.1621,14.1519,14.1621,34500.0
2007-02-14 12:00:00,27.72,27.72,27.71,27.71,34400.0,14.1621,14.1621,14.157,14.157,34400.0
2007-02-14 12:05:00,27.72,27.72,27.69,27.69,22000.0,14.1621,14.1621,14.1468,14.1468,22000.0
2007-02-14 12:10:00,27.7,27.7,27.69,27.69,21000.0,14.1519,14.1519,14.1468,14.1468,21000.0
2007-02-14 12:15:00,27.7,27.7,27.69,27.7,35500.0,14.1519,14.1519,14.1468,14.1519,35500.0
2007-02-14 12:20:00,27.71,27.72,27.7,27.71,31300.0,14.157,14.1621,14.1519,14.157,31300.0
2007-02-14 12:25:00,27.72,27.74,27.71,27.73,62400.0,14.1621,14.1723,14.157,14.1672,62400.0
2007-02-14 12:30:00,27.74,27.77,27.73,27.74,61000.0,14.1723,14.1877,14.1672,14.1723,61000.0
2007-02-14 12:35:00,27.74,27.75,27.72,27.72,41400.0,14.1723,14.1775,14.1621,14.1621,41400.0
2007-02-14 12:40:00,27.73,27.73,27.71,27.71,32700.0,14.1672,14.1672,14.157,14.157,32700.0
2007-02-14 12:45:00,27.71,27.72,27.69,27.69,19600.0,14.157,14.1621,14.1468,14.1468,19600.0
2007-02-14 12:50:00,27.69,27.7,27.68,27.69,44100.0,14.1468,14.1519,14.1417,14.1468,44100.0
2007-02-14 12:55:00,27.7,27.73,27.69,27.73,55700.0,14.1519,14.1672,14.1468,14.1672,55700.0
2007-02-14 13:00:00,27.73,27.75,27.72,27.73,55600.0,14.1672,14.1775,14.1621,14.1672,55600.0
2007-02-14 13:05:00,27.73,27.74,27.72,27.72,46800.0,14.1672,14.1723,14.1621,14.1621,46800.0
2007-02-14 13:10:00,27.73,27.73,27.7,27.7,24700.0,14.1672,14.1672,14.1519,14.1519,24700.0
2007-02-14 13:15:00,27.7,27.7,27.69,27.7,11100.0,14.1519,14.1519,14.1468,14.1519,11100.0
2007-02-14 13:20:00,27.7,27.72,27.69,27.7,35800.0,14.1519,14.1621,14.1468,14.1519,35800.0
2007-02-14 13:25:00,27.71,27.72,27.7,27.71,13200.0,14.157,14.1621,14.1519,14.157,13200.0
2007-02-14 13:30:00,27.72,27.72,27.71,27.71,18700.0,14.1621,14.1621,14.157,14.157,18700.0
2007-02-14 13:35:00,27.72,27.72,27.7,27.71,37300.0,14.1621,14.1621,14.1519,14.157,37300.0
2007-02-14 13:40:00,27.71,27.72,27.7,27.71,27600.0,14.157,14.1621,14.1519,14.157,27600.0
2007-02-14 13:45:00,27.71,27.72,27.7,27.72,33300.0,14.157,14.1621,14.1519,14.1621,33300.0
2007-02-14 13:50:00,27.72,27.72,27.7,27.72,32400.0,14.1621,14.1621,14.1519,14.1621,32400.0
2007-02-14 13:55:00,27.72,27.72,27.71,27.71,17300.0,14.1621,14.1621,14.157,14.157,17300.0
2007-02-14 14:00:00,27.72,27.72,27.71,27.72,14600.0,14.1621,14.1621,14.157,14.1621,14600.0
2007-02-14 14:05:00,27.72,27.72,27.68,27.69,78200.0,14.1621,14.1621,14.1417,14.1468,78200.0
2007-02-14 14:10:00,27.7,27.7,27.69,27.69,21500.0,14.1519,14.1519,14.1468,14.1468,21500.0
2007-02-14 14:15:00,27.7,27.71,27.69,27.71,38300.0,14.1519,14.157,14.1468,14.157,38300.0
2007-02-14 14:20:00,27.72,27.73,27.71,27.72,20300.0,14.1621,14.1672,14.157,14.1621,20300.0
2007-02-14 14:25:00,27.73,27.73,27.68,27.68,90700.0,14.1672,14.1672,14.1417,14.1417,90700.0
2007-02-14 14:30:00,27.68,27.69,27.67,27.68,60600.0,14.1417,14.1468,14.1366,14.1417,60600.0
2007-02-14 14:35:00,27.69,27.7,27.67,27.7,52700.0,14.1468,14.1519,14.1366,14.1519,52700.0
2007-02-14 14:40:00,27.71,27.72,27.69,27.71,33400.0,14.157,14.1621,14.1468,14.157,33400.0
2007-02-14 14:45:00,27.72,27.72,27.71,27.72,23000.0,14.1621,14.1621,14.157,14.1621,23000.0
2007-02-14 14:50:00,27.72,27.72,27.71,27.71,27100.0,14.1621,14.1621,14.157,14.157,27100.0
2007-02-14 14:55:00,27.71,27.72,27.7,27.72,58600.0,14.157,14.1621,14.1519,14.1621,58600.0
2007-02-14 15:00:00,27.72,27.72,27.71,27.72,33300.0,14.1621,14.1621,14.157,14.1621,33300.0
2007-02-14 15:05:00,27.72,27.74,27.71,27.74,40500.0,14.1621,14.1723,14.157,14.1723,40500.0
2007-02-14 15:10:00,27.74,27.74,27.73,27.73,34900.0,14.1723,14.1723,14.1672,14.1672,34900.0
2007-02-14 15:15:00,27.73,27.74,27.73,27.73,42300.0,14.1672,14.1723,14.1672,14.1672,42300.0
2007-02-14 15:20:00,27.74,27.74,27.73,27.73,37200.0,14.1723,14.1723,14.1672,14.1672,37200.0
2007-02-14 15:25:00,27.74,27.75,27.73,27.75,40600.0,14.1723,14.1775,14.1672,14.1775,40600.0
2007-02-14 15:30:00,27.75,27.77,27.74,27.76,117700.0,14.1775,14.1877,14.1723,14.1826,117700.0
2007-02-14 15:35:00,27.76,27.77,27.76,27.76,26000.0,14.1826,14.1877,14.1826,14.1826,26000.0
2007-02-14 15:40:00,27.76,27.77,27.75,27.75,123200.0,14.1826,14.1877,14.1775,14.1775,123200.0
2007-02-14 15:45:00,27.76,27.76,27.71,27.71,109300.0,14.1826,14.1826,14.157,14.157,109300.0
2007-02-14 15:50:00,27.71,27.72,27.7,27.72,181300.0,14.157,14.1621,14.1519,14.1621,181300.0
2007-02-14 15:55:00,27.71,27.72,27.7,27.72,160300.0,14.157,14.1621,14.1519,14.1621,160300.0
2007-02-15 09:30:00,27.68,27.71,27.63,27.64,123800.0,14.1417,14.157,14.1161,14.1213,123800.0
2007-02-15 09:35:00,27.64,27.66,27.52,27.55,159500.0,14.1213,14.1315,14.0599,14.0753,159500.0
2007-02-15 09:40:00,27.62,27.7,27.55,27.65,131600.0,14.111,14.1519,14.0753,14.1264,131600.0
2007-02-15 09:45:00,27.65,27.65,27.61,27.62,30500.0,14.1264,14.1264,14.1059,14.111,30500.0
2007-02-15 09:50:00,27.63,27.65,27.62,27.62,30100.0,14.1161,14.1264,14.111,14.111,30100.0
2007-02-15 09:55:00,27.62,27.64,27.57,27.6,355800.0,14.111,14.1213,14.0855,14.1008,355800.0
2007-02-15 10:00:00,27.59,27.63,27.57,27.62,108900.0,14.0957,14.1161,14.0855,14.111,108900.0
2007-02-15 10:05:00,27.62,27.64,27.61,27.63,20800.0,14.111,14.1213,14.1059,14.1161,20800.0
2007-02-15 10:10:00,27.62,27.63,27.59,27.61,75600.0,14.111,14.1161,14.0957,14.1059,75600.0
2007-02-15 10:15:00,27.6,27.61,27.6,27.6,34400.0,14.1008,14.1059,14.1008,14.1008,34400.0
2007-02-15 10:20:00,27.6,27.61,27.54,27.57,56200.0,14.1008,14.1059,14.0702,14.0855,56200.0
2007-02-15 10:25:00,27.57,27.57,27.53,27.53,48700.0,14.0855,14.0855,14.0651,14.0651,48700.0
2007-02-15 10:30:00,27.54,27.54,27.52,27.52,37900.0,14.0702,14.0702,14.0599,14.0599,37900.0
2007-02-15 10:35:00,27.52,27.57,27.52,27.56,43400.0,14.0599,14.0855,14.0599,14.0804,43400.0
2007-02-15 10:40:00,27.56,27.56,27.54,27.55,49300.0,14.0804,14.0804,14.0702,14.0753,49300.0
2007-02-15 10:45:00,27.54,27.56,27.54,27.55,50900.0,14.0702,14.0804,14.0702,14.0753,50900.0
2007-02-15 10:50:00,27.56,27.58,27.55,27.56,60300.0,14.0804,14.0906,14.0753,14.0804,60300.0
2007-02-15 10:55:00,27.56,27.56,27.49,27.5,111400.0,14.0804,14.0804,14.0446,14.0497,111400.0
2007-02-15 11:00:00,27.5,27.51,27.49,27.51,53300.0,14.0497,14.0548,14.0446,14.0548,53300.0
2007-02-15 11:05:00,27.51,27.51,27.49,27.49,59200.0,14.0548,14.0548,14.0446,14.0446,59200.0
2007-02-15 11:10:00,27.49,27.5,27.47,27.48,41800.0,14.0446,14.0497,14.0344,14.0395,41800.0
2007-02-15 11:15:00,27.48,27.49,27.48,27.48,19900.0,14.0395,14.0446,14.0395,14.0395,19900.0
2007-02-15 11:20:00,27.48,27.51,27.48,27.5,47500.0,14.0395,14.0548,14.0395,14.0497,47500.0
2007-02-15 11:25:00,27.5,27.52,27.5,27.52,28000.0,14.0497,14.0599,14.0497,14.0599,28000.0
2007-02-15 11:30:00,27.52,27.54,27.51,27.54,36200.0,14.0599,14.0702,14.0548,14.0702,36200.0
2007-02-15 11:35:00,27.54,27.57,27.53,27.57,61400.0,14.0702,14.0855,14.0651,14.0855,61400.0
2007-02-15 11:40:00,27.57,27.57,27.54,27.54,30800.0,14.0855,14.0855,14.0702,14.0702,30800.0
2007-02-15 11:45:00,27.54,27.55,27.53,27.53,25800.0,14.0702,14.0753,14.0651,14.0651,25800.0
2007-02-15 11:50:00,27.54,27.54,27.52,27.53,23900.0,14.0702,14.0702,14.0599,14.0651,23900.0
2007-02-15 11:55:00,27.53,27.59,27.53,27.55,240800.0,14.0651,14.0957,14.0651,14.0753,240800.0
2007-02-15 12:00:00,27.54,27.56,27.53,27.55,61300.0,14.0702,14.0804,14.0651,14.0753,61300.0
2007-02-15 12:05:00,27.55,27.56,27.55,27.55,16100.0,14.0753,14.0804,14.0753,14.0753,16100.0
2007-02-15 12:10:00,27.56,27.56,27.51,27.52,25000.0,14.0804,14.0804,14.0548,14.0599,25000.0
2007-02-15 12:15:00,27.51,27.52,27.5,27.52,18000.0,14.0548,14.0599,14.0497,14.0599,18000.0
2007-02-15 12:20:00,27.52,27.53,27.51,27.53,12400.0,14.0599,14.0651,14.0548,14.0651,12400.0
2007-02-15 12:25:00,27.53,27.53,27.52,27.53,11500.0,14.0651,14.0651,14.0599,14.0651,11500.0
2007-02-15 12:30:00,27.53,27.58,27.52,27.57,332900.0,14.0651,14.0906,14.0599,14.0855,332900.0
2007-02-15 12:35:00,27.57,27.58,27.57,27.57,7200.0,14.0855,14.0906,14.0855,14.0855,7200.0
2007-02-15 12:40:00,27.57,27.58,27.57,27.58,14500.0,14.0855,14.0906,14.0855,14.0906,14500.0
2007-02-15 12:45:00,27.57,27.58,27.57,27.57,13200.0,14.0855,14.0906,14.0855,14.0855,13200.0
2007-02-15 12:50:00,27.58,27.6,27.57,27.6,42700.0,14.0906,14.1008,14.0855,14.1008,42700.0
2007-02-15 12:55:00,27.6,27.6,27.59,27.59,19100.0,14.1008,14.1008,14.0957,14.0957,19100.0
2007-02-15 13:00:00,27.59,27.7,27.59,27.7,148700.0,14.0957,14.1519,14.0957,14.1519,148700.0
2007-02-15 13:05:00,27.71,27.74,27.7,27.73,69300.0,14.157,14.1723,14.1519,14.1672,69300.0
2007-02-15 13:10:00,27.72,27.73,27.72,27.72,47500.0,14.1621,14.1672,14.1621,14.1621,47500.0
2007-02-15 13:15:00,27.73,27.75,27.72,27.74,77400.0,14.1672,14.1775,14.1621,14.1723,77400.0
2007-02-15 13:20:00,27.74,27.76,27.71,27.71,93600.0,14.1723,14.1826,14.157,14.157,93600.0
2007-02-15 13:25:00,27.71,27.73,27.7,27.71,46500.0,14.157,14.1672,14.1519,14.157,46500.0
2007-02-15 13:30:00,27.7,27.74,27.7,27.74,40100.0,14.1519,14.1723,14.1519,14.1723,40100.0
2007-02-15 13:35:00,27.74,27.76,27.74,27.76,32100.0,14.1723,14.1826,14.1723,14.1826,32100.0
2007-02-15 13:40:00,27.75,27.8,27.75,27.8,71200.0,14.1775,14.203,14.1775,14.203,71200.0
2007-02-15 13:45:00,27.8,27.8,27.79,27.79,31900.0,14.203,14.203,14.1979,14.1979,31900.0
2007-02-15 13:50:00,27.8,27.8,27.75,27.8,36400.0,14.203,14.203,14.1775,14.203,36400.0
2007-02-15 13:55:00,27.8,27.82,27.79,27.81,52300.0,14.203,14.2132,14.1979,14.2081,52300.0
2007-02-15 14:00:00,27.82,27.86,27.81,27.81,85400.0,14.2132,14.2337,14.2081,14.2081,85400.0
2007-02-15 14:05:00,27.81,27.82,27.79,27.82,33700.0,14.2081,14.2132,14.1979,14.2132,33700.0
2007-02-15 14:10:00,27.82,27.85,27.82,27.85,63300.0,14.2132,14.2285,14.2132,14.2285,63300.0
2007-02-15 14:15:00,27.85,27.87,27.84,27.87,51800.0,14.2285,14.2388,14.2234,14.2388,51800.0
2007-02-15 14:20:00,27.87,27.88,27.84,27.84,50500.0,14.2388,14.2439,14.2234,14.2234,50500.0
2007-02-15 14:25:00,27.84,27.85,27.81,27.82,52500.0,14.2234,14.2285,14.2081,14.2132,52500.0
2007-02-15 14:30:00,27.82,27.82,27.78,27.78,70400.0,14.2132,14.2132,14.1928,14.1928,70400.0
2007-02-15 14:35:00,27.78,27.79,27.78,27.78,18100.0,14.1928,14.1979,14.1928,14.1928,18100.0
2007-02-15 14:40:00,27.78,27.8,27.78,27.79,40300.0,14.1928,14.203,14.1928,14.1979,40300.0
2007-02-15 14:45:00,27.79,27.82,27.79,27.82,71800.0,14.1979,14.2132,14.1979,14.2132,71800.0
2007-02-15 14:50:00,27.82,27.88,27.82,27.86,172400.0,14.2132,14.2439,14.2132,14.2337,172400.0
2007-02-15 14:55:00,27.86,27.87,27.84,27.86,87800.0,14.2337,14.2388,14.2234,14.2337,87800.0
2007-02-15 15:00:00,27.85,27.88,27.85,27.86,92800.0,14.2285,14.2439,14.2285,14.2337,92800.0
2007-02-15 15:05:00,27.85,27.86,27.84,27.84,41800.0,14.2285,14.2337,14.2234,14.2234,41800.0
2007-02-15 15:10:00,27.85,27.85,27.81,27.81,88700.0,14.2285,14.2285,14.2081,14.2081,88700.0
2007-02-15 15:15:00,27.82,27.82,27.81,27.81,64000.0,14.2132,14.2132,14.2081,14.2081,64000.0
2007-02-15 15:20:00,27.82,27.83,27.81,27.81,181100.0,14.2132,14.2183,14.2081,14.2081,181100.0
2007-02-15 15:25:00,27.81,27.82,27.81,27.82,108800.0,14.2081,14.2132,14.2081,14.2132,108800.0
2007-02-15 15:30:00,27.82,27.82,27.79,27.8,147400.0,14.2132,14.2132,14.1979,14.203,147400.0
2007-02-15 15:35:00,27.8,27.82,27.79,27.8,170200.0,14.203,14.2132,14.1979,14.203,170200.0
2007-02-15 15:40:00,27.81,27.81,27.78,27.79,123800.0,14.2081,14.2081,14.1928,14.1979,123800.0
2007-02-15 15:45:00,27.79,27.8,27.78,27.79,105100.0,14.1979,14.203,14.1928,14.1979,105100.0
2007-02-15 15:50:00,27.8,27.8,27.79,27.79,106900.0,14.203,14.203,14.1979,14.1979,106900.0
2007-02-15 15:55:00,27.79,27.8,27.77,27.78,183600.0,14.1979,14.203,14.1877,14.1928,183600.0
2007-02-16 09:30:00,27.65,28.21,27.12,27.32,1108300.0,14.1264,14.4125,13.8556,13.9578,1108300.0
2007-02-16 09:35:00,27.33,27.78,27.33,27.54,197700.0,13.9629,14.1928,13.9629,14.0702,197700.0
2007-02-16 09:40:00,27.57,27.69,27.53,27.59,72300.0,14.0855,14.1468,14.0651,14.0957,72300.0
2007-02-16 09:45:00,27.59,27.68,27.5,27.51,63500.0,14.0957,14.1417,14.0497,14.0548,63500.0
2007-02-16 09:50:00,27.51,27.61,27.46,27.55,114000.0,14.0548,14.1059,14.0293,14.0753,114000.0
2007-02-16 09:55:00,27.55,27.56,27.52,27.54,66500.0,14.0753,14.0804,14.0599,14.0702,66500.0
2007-02-16 10:00:00,27.54,27.6,27.54,27.56,48500.0,14.0702,14.1008,14.0702,14.0804,48500.0
2007-02-16 10:05:00,27.56,27.63,27.51,27.53,140800.0,14.0804,14.1161,14.0548,14.0651,140800.0
2007-02-16 10:10:00,27.53,27.59,27.51,27.57,73700.0,14.0651,14.0957,14.0548,14.0855,73700.0
2007-02-16 10:15:00,27.58,27.59,27.48,27.49,171600.0,14.0906,14.0957,14.0395,14.0446,171600.0
2007-02-16 10:20:00,27.49,27.52,27.46,27.51,113000.0,14.0446,14.0599,14.0293,14.0548,113000.0
2007-02-16 10:25:00,27.52,27.53,27.5,27.53,11000.0,14.0599,14.0651,14.0497,14.0651,11000.0
2007-02-16 10:30:00,27.52,27.55,27.5,27.55,67000.0,14.0599,14.0753,14.0497,14.0753,67000.0
2007-02-16 10:35:00,27.55,27.56,27.54,27.56,22800.0,14.0753,14.0804,14.0702,14.0804,22800.0
2007-02-16 10:40:00,27.55,27.63,27.55,27.63,85600.0,14.0753,14.1161,14.0753,14.1161,85600.0
2007-02-16 10:45:00,27.62,27.67,27.6,27.6,111900.0,14.111,14.1366,14.1008,14.1008,111900.0
2007-02-16 10:50:00,27.6,27.61,27.58,27.61,41400.0,14.1008,14.1059,14.0906,14.1059,41400.0
2007-02-16 10:55:00,27.61,27.66,27.61,27.65,27800.0,14.1059,14.1315,14.1059,14.1264,27800.0
2007-02-16 11:00:00,27.64,27.65,27.64,27.65,19300.0,14.1213,14.1264,14.1213,14.1264,19300.0
2007-02-16 11:05:00,27.65,27.65,27.62,27.62,16300.0,14.1264,14.1264,14.111,14.111,16300.0
2007-02-16 11:10:00,27.63,27.64,27.6,27.63,44300.0,14.1161,14.1213,14.1008,14.1161,44300.0
2007-02-16 11:15:00,27.63,27.64,27.61,27.61,20200.0,14.1161,14.1213,14.1059,14.1059,20200.0
2007-02-16 11:20:00,27.62,27.64,27.62,27.64,33800.0,14.111,14.1213,14.111,14.1213,33800.0
2007-02-16 11:25:00,27.63,27.64,27.62,27.63,27400.0,14.1161,14.1213,14.111,14.1161,27400.0
2007-02-16 11:30:00,27.62,27.63,27.59,27.6,52900.0,14.111,14.1161,14.0957,14.1008,52900.0
2007-02-16 11:35:00,27.6,27.6,27.56,27.57,15700.0,14.1008,14.1008,14.0804,14.0855,15700.0
2007-02-16 11:40:00,27.57,27.57,27.55,27.56,24800.0,14.0855,14.0855,14.0753,14.0804,24800.0
2007-02-16 11:45:00,27.56,27.56,27.55,27.56,11700.0,14.0804,14.0804,14.0753,14.0804,11700.0
2007-02-16 11:50:00,27.56,27.56,27.55,27.55,9100.0,14.0804,14.0804,14.0753,14.0753,9100.0
2007-02-16 11:55:00,27.56,27.56,27.55,27.56,35000.0,14.0804,14.0804,14.0753,14.0804,35000.0
2007-02-16 12:00:00,27.56,27.56,27.55,27.55,46700.0,14.0804,14.0804,14.0753,14.0753,46700.0
2007-02-16 12:05:00,27.55,27.57,27.51,27.56,58600.0,14.0753,14.0855,14.0548,14.0804,58600.0
2007-02-16 12:10:00,27.56,27.56,27.54,27.54,14300.0,14.0804,14.0804,14.0702,14.0702,14300.0
2007-02-16 12:15:00,27.55,27.55,27.54,27.55,16400.0,14.0753,14.0753,14.0702,14.0753,16400.0
2007-02-16 12:20:00,27.55,27.55,27.53,27.53,15500.0,14.0753,14.0753,14.0651,14.0651,15500.0
2007-02-16 12:25:00,27.54,27.56,27.53,27.56,30700.0,14.0702,14.0804,14.0651,14.0804,30700.0
2007-02-16 12:30:00,27.55,27.56,27.53,27.54,17600.0,14.0753,14.0804,14.0651,14.0702,17600.0
2007-02-16 12:35:00,27.55,27.55,27.52,27.52,22900.0,14.0753,14.0753,14.0599,14.0599,22900.0
2007-02-16 12:40:00,27.52,27.53,27.51,27.52,19800.0,14.0599,14.0651,14.0548,14.0599,19800.0
2007-02-16 12:45:00,27.52,27.53,27.52,27.53,4900.0,14.0599,14.0651,14.0599,14.0651,4900.0
2007-02-16 12:50:00,27.53,27.53,27.51,27.52,9300.0,14.0651,14.0651,14.0548,14.0599,9300.0
2007-02-16 12:55:00,27.51,27.52,27.51,27.52,20100.0,14.0548,14.0599,14.0548,14.0599,20100.0
2007-02-16 13:00:00,27.52,27.53,27.51,27.52,51100.0,14.0599,14.0651,14.0548,14.0599,51100.0
2007-02-16 13:05:00,27.52,27.52,27.51,27.52,17500.0,14.0599,14.0599,14.0548,14.0599,17500.0
2007-02-16 13:10:00,27.52,27.52,27.5,27.5,23000.0,14.0599,14.0599,14.0497,14.0497,23000.0
2007-02-16 13:15:00,27.51,27.52,27.51,27.52,16700.0,14.0548,14.0599,14.0548,14.0599,16700.0
2007-02-16 13:20:00,27.52,27.52,27.51,27.52,18000.0,14.0599,14.0599,14.0548,14.0599,18000.0
2007-02-16 13:25:00,27.51,27.52,27.51,27.52,31500.0,14.0548,14.0599,14.0548,14.0599,31500.0
2007-02-16 13:30:00,27.52,27.53,27.5,27.51,34000.0,14.0599,14.0651,14.0497,14.0548,34000.0
2007-02-16 13:35:00,27.51,27.52,27.51,27.51,13200.0,14.0548,14.0599,14.0548,14.0548,13200.0
2007-02-16 13:40:00,27.51,27.57,27.51,27.57,47800.0,14.0548,14.0855,14.0548,14.0855,47800.0
2007-02-16 13:45:00,27.57,27.6,27.57,27.58,37800.0,14.0855,14.1008,14.0855,14.0906,37800.0
2007-02-16 13:50:00,27.58,27.6,27.58,27.59,20600.0,14.0906,14.1008,14.0906,14.0957,20600.0
2007-02-16 13:55:00,27.59,27.59,27.58,27.59,10700.0,14.0957,14.0957,14.0906,14.0957,10700.0
2007-02-16 14:00:00,27.58,27.58,27.54,27.56,38900.0,14.0906,14.0906,14.0702,14.0804,38900.0
2007-02-16 14:05:00,27.55,27.56,27.55,27.55,15000.0,14.0753,14.0804,14.0753,14.0753,15000.0
2007-02-16 14:10:00,27.55,27.56,27.55,27.55,14700.0,14.0753,14.0804,14.0753,14.0753,14700.0
2007-02-16 14:15:00,27.55,27.57,27.55,27.56,47900.0,14.0753,14.0855,14.0753,14.0804,47900.0
2007-02-16 14:20:00,27.55,27.6,27.55,27.59,51400.0,14.0753,14.1008,14.0753,14.0957,51400.0
2007-02-16 14:25:00,27.59,27.6,27.58,27.59,46600.0,14.0957,14.1008,14.0906,14.0957,46600.0
2007-02-16 14:30:00,27.59,27.59,27.58,27.58,19200.0,14.0957,14.0957,14.0906,14.0906,19200.0
2007-02-16 14:35:00,27.58,27.59,27.57,27.57,30600.0,14.0906,14.0957,14.0855,14.0855,30600.0
2007-02-16 14:40:00,27.57,27.58,27.56,27.56,18700.0,14.0855,14.0906,14.0804,14.0804,18700.0
2007-02-16 14:45:00,27.56,27.58,27.55,27.56,27700.0,14.0804,14.0906,14.0753,14.0804,27700.0
2007-02-16 14:50:00,27.57,27.57,27.55,27.56,28800.0,14.0855,14.0855,14.0753,14.0804,28800.0
2007-02-16 14:55:00,27.56,27.57,27.55,27.56,42600.0,14.0804,14.0855,14.0753,14.0804,42600.0
2007-02-16 15:00:00,27.56,27.57,27.56,27.57,26300.0,14.0804,14.0855,14.0804,14.0855,26300.0
2007-02-16 15:05:00,27.57,27.57,27.56,27.57,45300.0,14.0855,14.0855,14.0804,14.0855,45300.0
2007-02-16 15:10:00,27.57,27.58,27.56,27.57,38600.0,14.0855,14.0906,14.0804,14.0855,38600.0
2007-02-16 15:15:00,27.58,27.58,27.57,27.58,53900.0,14.0906,14.0906,14.0855,14.0906,53900.0
2007-02-16 15:20:00,27.57,27.58,27.57,27.58,31500.0,14.0855,14.0906,14.0855,14.0906,31500.0
2007-02-16 15:25:00,27.57,27.59,27.57,27.58,57200.0,14.0855,14.0957,14.0855,14.0906,57200.0
2007-02-16 15:30:00,27.58,27.59,27.58,27.59,59700.0,14.0906,14.0957,14.0906,14.0957,59700.0
2007-02-16 15:35:00,27.59,27.6,27.58,27.59,60000.0,14.0957,14.1008,14.0906,14.0957,60000.0
2007-02-16 15:40:00,27.6,27.61,27.59,27.59,139000.0,14.1008,14.1059,14.0957,14.0957,139000.0
2007-02-16 15:45:00,27.59,27.6,27.58,27.6,118400.0,14.0957,14.1008,14.0906,14.1008,118400.0
2007-02-16 15:50:00,27.59,27.6,27.59,27.59,146600.0,14.0957,14.1008,14.0957,14.0957,146600.0
2007-02-16 15:55:00,27.6,27.65,27.59,27.64,480200.0,14.1008,14.1264,14.0957,14.1213,480200.0
2007-02-20 09:30:00,27.58,27.68,27.51,27.68,110300.0,14.0906,14.1417,14.0548,14.1417,110300.0
2007-02-20 09:35:00,27.67,27.76,27.67,27.71,170300.0,14.1366,14.1826,14.1366,14.157,170300.0
2007-02-20 09:40:00,27.71,27.73,27.45,27.46,515000.0,14.157,14.1672,14.0242,14.0293,515000.0
2007-02-20 09:45:00,27.46,27.57,27.38,27.38,229500.0,14.0293,14.0855,13.9884,13.9884,229500.0
2007-02-20 09:50:00,27.38,27.5,27.35,27.43,189300.0,13.9884,14.0497,13.9731,14.014,189300.0
2007-02-20 09:55:00,27.43,27.47,27.4,27.43,158200.0,14.014,14.0344,13.9986,14.014,158200.0
2007-02-20 10:00:00,27.43,27.46,27.39,27.44,220900.0,14.014,14.0293,13.9935,14.0191,220900.0
2007-02-20 10:05:00,27.44,27.46,27.43,27.43,112300.0,14.0191,14.0293,14.014,14.014,112300.0
2007-02-20 10:10:00,27.44,27.45,27.42,27.43,58900.0,14.0191,14.0242,14.0089,14.014,58900.0
2007-02-20 10:15:00,27.43,27.48,27.42,27.46,54600.0,14.014,14.0395,14.0089,14.0293,54600.0
2007-02-20 10:20:00,27.47,27.49,27.46,27.47,64700.0,14.0344,14.0446,14.0293,14.0344,64700.0
2007-02-20 10:25:00,27.47,27.5,27.47,27.49,53900.0,14.0344,14.0497,14.0344,14.0446,53900.0
2007-02-20 10:30:00,27.48,27.49,27.48,27.48,51300.0,14.0395,14.0446,14.0395,14.0395,51300.0
2007-02-20 10:35:00,27.49,27.49,27.46,27.48,73400.0,14.0446,14.0446,14.0293,14.0395,73400.0
2007-02-20 10:40:00,27.47,27.48,27.46,27.46,47700.0,14.0344,14.0395,14.0293,14.0293,47700.0
2007-02-20 10:45:00,27.46,27.49,27.45,27.48,75600.0,14.0293,14.0446,14.0242,14.0395,75600.0
2007-02-20 10:50:00,27.48,27.49,27.46,27.46,64800.0,14.0395,14.0446,14.0293,14.0293,64800.0
2007-02-20 10:55:00,27.47,27.47,27.45,27.45,27500.0,14.0344,14.0344,14.0242,14.0242,27500.0
2007-02-20 11:00:00,27.45,27.46,27.43,27.43,74200.0,14.0242,14.0293,14.014,14.014,74200.0
2007-02-20 11:05:00,27.44,27.47,27.43,27.45,100200.0,14.0191,14.0344,14.014,14.0242,100200.0
2007-02-20 11:10:00,27.45,27.46,27.44,27.46,54600.0,14.0242,14.0293,14.0191,14.0293,54600.0
2007-02-20 11:15:00,27.46,27.49,27.45,27.47,100000.0,14.0293,14.0446,14.0242,14.0344,100000.0
2007-02-20 11:20:00,27.48,27.48,27.46,27.46,35200.0,14.0395,14.0395,14.0293,14.0293,35200.0
2007-02-20 11:25:00,27.46,27.48,27.45,27.47,38900.0,14.0293,14.0395,14.0242,14.0344,38900.0
2007-02-20 11:30:00,27.47,27.48,27.46,27.48,47700.0,14.0344,14.0395,14.0293,14.0395,47700.0
2007-02-20 11:35:00,27.48,27.48,27.47,27.47,22700.0,14.0395,14.0395,14.0344,14.0344,22700.0
2007-02-20 11:40:00,27.47,27.48,27.46,27.46,29900.0,14.0344,14.0395,14.0293,14.0293,29900.0
2007-02-20 11:45:00,27.46,27.47,27.46,27.46,49700.0,14.0293,14.0344,14.0293,14.0293,49700.0
2007-02-20 11:50:00,27.47,27.51,27.47,27.49,131400.0,14.0344,14.0548,14.0344,14.0446,131400.0
2007-02-20 11:55:00,27.49,27.51,27.48,27.51,63000.0,14.0446,14.0548,14.0395,14.0548,63000.0
2007-02-20 12:00:00,27.51,27.53,27.5,27.53,127400.0,14.0548,14.0651,14.0497,14.0651,127400.0
2007-02-20 12:05:00,27.53,27.55,27.52,27.55,101800.0,14.0651,14.0753,14.0599,14.0753,101800.0
2007-02-20 12:10:00,27.54,27.56,27.53,27.55,33600.0,14.0702,14.0804,14.0651,14.0753,33600.0
2007-02-20 12:15:00,27.55,27.6,27.53,27.59,84300.0,14.0753,14.1008,14.0651,14.0957,84300.0
2007-02-20 12:20:00,27.58,27.59,27.56,27.57,32400.0,14.0906,14.0957,14.0804,14.0855,32400.0
2007-02-20 12:25:00,27.56,27.57,27.56,27.56,16900.0,14.0804,14.0855,14.0804,14.0804,16900.0
2007-02-20 12:30:00,27.56,27.57,27.53,27.53,42700.0,14.0804,14.0855,14.0651,14.0651,42700.0
2007-02-20 12:35:00,27.53,27.54,27.48,27.51,39700.0,14.0651,14.0702,14.0395,14.0548,39700.0
2007-02-20 12:40:00,27.51,27.53,27.5,27.52,11900.0,14.0548,14.0651,14.0497,14.0599,11900.0
2007-02-20 12:45:00,27.53,27.53,27.51,27.52,16600.0,14.0651,14.0651,14.0548,14.0599,16600.0
2007-02-20 12:50:00,27.51,27.55,27.51,27.55,15800.0,14.0548,14.0753,14.0548,14.0753,15800.0
2007-02-20 12:55:00,27.55,27.57,27.54,27.54,42600.0,14.0753,14.0855,14.0702,14.0702,42600.0
2007-02-20 13:00:00,27.55,27.56,27.54,27.55,17400.0,14.0753,14.0804,14.0702,14.0753,17400.0
2007-02-20 13:05:00,27.56,27.57,27.53,27.54,36700.0,14.0804,14.0855,14.0651,14.0702,36700.0
2007-02-20 13:10:00,27.53,27.54,27.53,27.53,11500.0,14.0651,14.0702,14.0651,14.0651,11500.0
2007-02-20 13:15:00,27.53,27.55,27.52,27.53,52300.0,14.0651,14.0753,14.0599,14.0651,52300.0
2007-02-20 13:20:00,27.54,27.55,27.53,27.55,24100.0,14.0702,14.0753,14.0651,14.0753,24100.0
2007-02-20 13:25:00,27.55,27.56,27.53,27.53,25500.0,14.0753,14.0804,14.0651,14.0651,25500.0
2007-02-20 13:30:00,27.53,27.54,27.5,27.51,49200.0,14.0651,14.0702,14.0497,14.0548,49200.0
2007-02-20 13:35:00,27.5,27.51,27.49,27.49,66900.0,14.0497,14.0548,14.0446,14.0446,66900.0
2007-02-20 13:40:00,27.5,27.5,27.49,27.5,10700.0,14.0497,14.0497,14.0446,14.0497,10700.0
2007-02-20 13:45:00,27.5,27.5,27.49,27.49,27700.0,14.0497,14.0497,14.0446,14.0446,27700.0
2007-02-20 13:50:00,27.48,27.49,27.47,27.48,51200.0,14.0395,14.0446,14.0344,14.0395,51200.0
2007-02-20 13:55:00,27.48,27.5,27.47,27.49,54000.0,14.0395,14.0497,14.0344,14.0446,54000.0
2007-02-20 14:00:00,27.48,27.49,27.47,27.48,41100.0,14.0395,14.0446,14.0344,14.0395,41100.0
2007-02-20 14:05:00,27.48,27.48,27.47,27.48,22400.0,14.0395,14.0395,14.0344,14.0395,22400.0
2007-02-20 14:10:00,27.47,27.49,27.47,27.48,50500.0,14.0344,14.0446,14.0344,14.0395,50500.0
2007-02-20 14:15:00,27.48,27.49,27.47,27.49,45300.0,14.0395,14.0446,14.0344,14.0446,45300.0
2007-02-20 14:20:00,27.49,27.5,27.48,27.49,61400.0,14.0446,14.0497,14.0395,14.0446,61400.0
2007-02-20 14:25:00,27.48,27.49,27.47,27.48,146600.0,14.0395,14.0446,14.0344,14.0395,146600.0
2007-02-20 14:30:00,27.48,27.48,27.46,27.46,144500.0,14.0395,14.0395,14.0293,14.0293,144500.0
2007-02-20 14:35:00,27.46,27.47,27.42,27.43,116000.0,14.0293,14.0344,14.0089,14.014,116000.0
2007-02-20 14:40:00,27.43,27.44,27.42,27.44,29800.0,14.014,14.0191,14.0089,14.0191,29800.0
2007-02-20 14:45:00,27.44,27.45,27.43,27.45,31000.0,14.0191,14.0242,14.014,14.0242,31000.0
2007-02-20 14:50:00,27.44,27.45,27.43,27.44,86900.0,14.0191,14.0242,14.014,14.0191,86900.0
2007-02-20 14:55:00,27.44,27.45,27.43,27.45,67700.0,14.0191,14.0242,14.014,14.0242,67700.0
2007-02-20 15:00:00,27.44,27.47,27.44,27.45,139900.0,14.0191,14.0344,14.0191,14.0242,139900.0
2007-02-20 15:05:00,27.46,27.46,27.44,27.45,93900.0,14.0293,14.0293,14.0191,14.0242,93900.0
2007-02-20 15:10:00,27.45,27.45,27.43,27.44,44900.0,14.0242,14.0242,14.014,14.0191,44900.0
2007-02-20 15:15:00,27.44,27.48,27.43,27.44,167100.0,14.0191,14.0395,14.014,14.0191,167100.0
2007-02-20 15:20:00,27.44,27.47,27.43,27.45,68100.0,14.0191,14.0344,14.014,14.0242,68100.0
2007-02-20 15:25:00,27.45,27.49,27.45,27.46,119500.0,14.0242,14.0446,14.0242,14.0293,119500.0
2007-02-20 15:30:00,27.47,27.48,27.46,27.48,98600.0,14.0344,14.0395,14.0293,14.0395,98600.0
2007-02-20 15:35:00,27.47,27.48,27.46,27.47,104700.0,14.0344,14.0395,14.0293,14.0344,104700.0
2007-02-20 15:40:00,27.47,27.47,27.46,27.47,78100.0,14.0344,14.0344,14.0293,14.0344,78100.0
2007-02-20 15:45:00,27.47,27.47,27.46,27.46,80000.0,14.0344,14.0344,14.0293,14.0293,80000.0
2007-02-20 15:50:00,27.46,27.47,27.42,27.43,170400.0,14.0293,14.0344,14.0089,14.014,170400.0
2007-02-20 15:55:00,27.43,27.44,27.4,27.44,340400.0,14.014,14.0191,13.9986,14.0191,340400.0
2007-02-21 09:30:00,27.24,27.49,27.21,27.42,113000.0,13.9169,14.0446,13.9016,14.0089,113000.0
2007-02-21 09:35:00,27.42,27.42,27.22,27.3,88800.0,14.0089,14.0089,13.9067,13.9475,88800.0
2007-02-21 09:40:00,27.31,27.44,27.3,27.39,36500.0,13.9527,14.0191,13.9475,13.9935,36500.0
2007-02-21 09:45:00,27.39,27.43,27.32,27.37,68400.0,13.9935,14.014,13.9578,13.9833,68400.0
2007-02-21 09:50:00,27.36,27.36,27.24,27.29,88900.0,13.9782,13.9782,13.9169,13.9424,88900.0
2007-02-21 09:55:00,27.29,27.31,27.27,27.27,92800.0,13.9424,13.9527,13.9322,13.9322,92800.0
2007-02-21 10:00:00,27.27,27.28,27.2,27.22,366600.0,13.9322,13.9373,13.8965,13.9067,366600.0
2007-02-21 10:05:00,27.22,27.24,27.21,27.22,60800.0,13.9067,13.9169,13.9016,13.9067,60800.0
2007-02-21 10:10:00,27.22,27.23,27.19,27.22,76500.0,13.9067,13.9118,13.8914,13.9067,76500.0
2007-02-21 10:15:00,27.22,27.22,27.19,27.19,47700.0,13.9067,13.9067,13.8914,13.8914,47700.0
2007-02-21 10:20:00,27.2,27.21,27.19,27.2,31900.0,13.8965,13.9016,13.8914,13.8965,31900.0
2007-02-21 10:25:00,27.2,27.21,27.19,27.2,223800.0,13.8965,13.9016,13.8914,13.8965,223800.0
2007-02-21 10:30:00,27.2,27.21,27.19,27.2,44100.0,13.8965,13.9016,13.8914,13.8965,44100.0
2007-02-21 10:35:00,27.19,27.21,27.18,27.18,87000.0,13.8914,13.9016,13.8862,13.8862,87000.0
2007-02-21 10:40:00,27.18,27.19,27.16,27.18,117700.0,13.8862,13.8914,13.876,13.8862,117700.0
2007-02-21 10:45:00,27.17,27.19,27.17,27.19,47600.0,13.8811,13.8914,13.8811,13.8914,47600.0
2007-02-21 10:50:00,27.19,27.22,27.19,27.2,114400.0,13.8914,13.9067,13.8914,13.8965,114400.0
2007-02-21 10:55:00,27.2,27.22,27.19,27.21,194700.0,13.8965,13.9067,13.8914,13.9016,194700.0
2007-02-21 11:00:00,27.21,27.22,27.19,27.2,44500.0,13.9016,13.9067,13.8914,13.8965,44500.0
2007-02-21 11:05:00,27.19,27.2,27.18,27.18,54600.0,13.8914,13.8965,13.8862,13.8862,54600.0
2007-02-21 11:10:00,27.19,27.2,27.18,27.2,24500.0,13.8914,13.8965,13.8862,13.8965,24500.0
2007-02-21 11:15:00,27.2,27.21,27.17,27.17,66500.0,13.8965,13.9016,13.8811,13.8811,66500.0
2007-02-21 11:20:00,27.17,27.18,27.16,27.17,25400.0,13.8811,13.8862,13.876,13.8811,25400.0
2007-02-21 11:25:00,27.17,27.18,27.12,27.14,72300.0,13.8811,13.8862,13.8556,13.8658,72300.0
2007-02-21 11:30:00,27.16,27.18,27.15,27.18,46400.0,13.876,13.8862,13.8709,13.8862,46400.0
2007-02-21 11:35:00,27.18,27.18,27.15,27.18,47000.0,13.8862,13.8862,13.8709,13.8862,47000.0
2007-02-21 11:40:00,27.17,27.18,27.16,27.16,25600.0,13.8811,13.8862,13.876,13.876,25600.0
2007-02-21 11:45:00,27.16,27.17,27.15,27.15,58700.0,13.876,13.8811,13.8709,13.8709,58700.0
2007-02-21 11:50:00,27.15,27.18,27.15,27.17,37600.0,13.8709,13.8862,13.8709,13.8811,37600.0
2007-02-21 11:55:00,27.17,27.17,27.15,27.15,52700.0,13.8811,13.8811,13.8709,13.8709,52700.0
2007-02-21 12:00:00,27.15,27.16,27.14,27.14,50200.0,13.8709,13.876,13.8658,13.8658,50200.0
2007-02-21 12:05:00,27.15,27.15,27.13,27.14,30800.0,13.8709,13.8709,13.8607,13.8658,30800.0
2007-02-21 12:10:00,27.14,27.16,27.13,27.14,80100.0,13.8658,13.876,13.8607,13.8658,80100.0
2007-02-21 12:15:00,27.15,27.19,27.14,27.17,123600.0,13.8709,13.8914,13.8658,13.8811,123600.0
2007-02-21 12:20:00,27.18,27.21,27.18,27.21,30600.0,13.8862,13.9016,13.8862,13.9016,30600.0
2007-02-21 12:25:00,27.21,27.23,27.2,27.22,74900.0,13.9016,13.9118,13.8965,13.9067,74900.0
2007-02-21 12:30:00,27.22,27.23,27.21,27.21,31700.0,13.9067,13.9118,13.9016,13.9016,31700.0
2007-02-21 12:35:00,27.22,27.23,27.21,27.22,31200.0,13.9067,13.9118,13.9016,13.9067,31200.0
2007-02-21 12:40:00,27.22,27.22,27.2,27.2,41200.0,13.9067,13.9067,13.8965,13.8965,41200.0
2007-02-21 12:45:00,27.2,27.21,27.19,27.2,30800.0,13.8965,13.9016,13.8914,13.8965,30800.0
2007-02-21 12:50:00,27.2,27.21,27.19,27.2,33600.0,13.8965,13.9016,13.8914,13.8965,33600.0
2007-02-21 12:55:00,27.2,27.23,27.2,27.22,65700.0,13.8965,13.9118,13.8965,13.9067,65700.0
2007-02-21 13:00:00,27.22,27.22,27.18,27.19,51700.0,13.9067,13.9067,13.8862,13.8914,51700.0
2007-02-21 13:05:00,27.18,27.18,27.16,27.17,54300.0,13.8862,13.8862,13.876,13.8811,54300.0
2007-02-21 13:10:00,27.17,27.17,27.16,27.16,15800.0,13.8811,13.8811,13.876,13.876,15800.0
2007-02-21 13:15:00,27.17,27.17,27.16,27.17,15200.0,13.8811,13.8811,13.876,13.8811,15200.0
2007-02-21 13:20:00,27.16,27.17,27.15,27.16,25500.0,13.876,13.8811,13.8709,13.876,25500.0
2007-02-21 13:25:00,27.15,27.16,27.15,27.15,17200.0,13.8709,13.876,13.8709,13.8709,17200.0
2007-02-21 13:30:00,27.15,27.17,27.14,27.15,63600.0,13.8709,13.8811,13.8658,13.8709,63600.0
2007-02-21 13:35:00,27.14,27.15,27.13,27.14,27100.0,13.8658,13.8709,13.8607,13.8658,27100.0
2007-02-21 13:40:00,27.13,27.14,27.11,27.12,31500.0,13.8607,13.8658,13.8505,13.8556,31500.0
2007-02-21 13:45:00,27.12,27.17,27.12,27.13,110200.0,13.8556,13.8811,13.8556,13.8607,110200.0
2007-02-21 13:50:00,27.13,27.16,27.13,27.14,74900.0,13.8607,13.876,13.8607,13.8658,74900.0
2007-02-21 13:55:00,27.14,27.15,27.13,27.13,24000.0,13.8658,13.8709,13.8607,13.8607,24000.0
2007-02-21 14:00:00,27.13,27.14,27.1,27.13,58700.0,13.8607,13.8658,13.8454,13.8607,58700.0
2007-02-21 14:05:00,27.13,27.15,27.13,27.14,29700.0,13.8607,13.8709,13.8607,13.8658,29700.0
2007-02-21 14:10:00,27.14,27.16,27.14,27.16,36400.0,13.8658,13.876,13.8658,13.876,36400.0
2007-02-21 14:15:00,27.16,27.17,27.15,27.17,34400.0,13.876,13.8811,13.8709,13.8811,34400.0
2007-02-21 14:20:00,27.17,27.18,27.16,27.18,29200.0,13.8811,13.8862,13.876,13.8862,29200.0
2007-02-21 14:25:00,27.17,27.19,27.17,27.19,33800.0,13.8811,13.8914,13.8811,13.8914,33800.0
2007-02-21 14:30:00,27.19,27.19,27.18,27.18,28900.0,13.8914,13.8914,13.8862,13.8862,28900.0
2007-02-21 14:35:00,27.19,27.19,27.18,27.19,30800.0,13.8914,13.8914,13.8862,13.8914,30800.0
2007-02-21 14:40:00,27.18,27.19,27.18,27.19,58600.0,13.8862,13.8914,13.8862,13.8914,58600.0
2007-02-21 14:45:00,27.18,27.19,27.17,27.17,31600.0,13.8862,13.8914,13.8811,13.8811,31600.0
2007-02-21 14:50:00,27.17,27.17,27.15,27.15,42800.0,13.8811,13.8811,13.8709,13.8709,42800.0
2007-02-21 14:55:00,27.16,27.16,27.15,27.15,14500.0,13.876,13.876,13.8709,13.8709,14500.0
2007-02-21 15:00:00,27.15,27.16,27.13,27.14,48200.0,13.8709,13.876,13.8607,13.8658,48200.0
2007-02-21 15:05:00,27.14,27.15,27.12,27.13,95600.0,13.8658,13.8709,13.8556,13.8607,95600.0
2007-02-21 15:10:00,27.12,27.15,27.11,27.14,83400.0,13.8556,13.8709,13.8505,13.8658,83400.0
2007-02-21 15:15:00,27.15,27.17,27.14,27.16,63300.0,13.8709,13.8811,13.8658,13.876,63300.0
2007-02-21 15:20:00,27.17,27.17,27.12,27.13,118700.0,13.8811,13.8811,13.8556,13.8607,118700.0
2007-02-21 15:25:00,27.13,27.14,27.1,27.1,124200.0,13.8607,13.8658,13.8454,13.8454,124200.0
2007-02-21 15:30:00,27.1,27.11,27.09,27.1,156000.0,13.8454,13.8505,13.8403,13.8454,156000.0
2007-02-21 15:35:00,27.09,27.11,27.09,27.1,112900.0,13.8403,13.8505,13.8403,13.8454,112900.0
2007-02-21 15:40:00,27.1,27.12,27.09,27.1,185400.0,13.8454,13.8556,13.8403,13.8454,185400.0
2007-02-21 15:45:00,27.1,27.1,27.07,27.07,211600.0,13.8454,13.8454,13.83,13.83,211600.0
2007-02-21 15:50:00,27.07,27.08,27.01,27.06,581800.0,13.83,13.8352,13.7994,13.8249,581800.0
2007-02-21 15:55:00,27.05,27.13,27.05,27.1,338600.0,13.8198,13.8607,13.8198,13.8454,338600.0
2007-02-22 09:30:00,27.05,27.13,27.02,27.09,220700.0,13.8198,13.8607,13.8045,13.8403,220700.0
2007-02-22 09:35:00,27.09,27.12,27.05,27.08,42100.0,13.8403,13.8556,13.8198,13.8352,42100.0
2007-02-22 09:40:00,27.07,27.1,27.03,27.05,205200.0,13.83,13.8454,13.8096,13.8198,205200.0
2007-02-22 09:45:00,27.05,27.1,27.02,27.02,159300.0,13.8198,13.8454,13.8045,13.8045,159300.0
2007-02-22 09:50:00,27.02,27.02,26.97,27.0,289100.0,13.8045,13.8045,13.779,13.7943,289100.0
2007-02-22 09:55:00,27.0,27.0,26.98,26.99,75700.0,13.7943,13.7943,13.7841,13.7892,75700.0
2007-02-22 10:00:00,26.99,27.11,26.98,27.1,287400.0,13.7892,13.8505,13.7841,13.8454,287400.0
2007-02-22 10:05:00,27.1,27.11,27.08,27.08,44800.0,13.8454,13.8505,13.8352,13.8352,44800.0
2007-02-22 10:10:00,27.08,27.09,27.06,27.06,15600.0,13.8352,13.8403,13.8249,13.8249,15600.0
2007-02-22 10:15:00,27.07,27.07,27.01,27.02,86100.0,13.83,13.83,13.7994,13.8045,86100.0
2007-02-22 10:20:00,27.02,27.02,26.99,27.01,110600.0,13.8045,13.8045,13.7892,13.7994,110600.0
2007-02-22 10:25:00,27.02,27.03,27.0,27.0,137600.0,13.8045,13.8096,13.7943,13.7943,137600.0
2007-02-22 10:30:00,27.0,27.01,26.98,26.99,182100.0,13.7943,13.7994,13.7841,13.7892,182100.0
2007-02-22 10:35:00,27.0,27.01,26.99,27.01,29500.0,13.7943,13.7994,13.7892,13.7994,29500.0
2007-02-22 10:40:00,27.0,27.08,27.0,27.08,65400.0,13.7943,13.8352,13.7943,13.8352,65400.0
2007-02-22 10:45:00,27.07,27.08,27.05,27.06,50500.0,13.83,13.8352,13.8198,13.8249,50500.0
2007-02-22 10:50:00,27.06,27.06,27.05,27.06,268100.0,13.8249,13.8249,13.8198,13.8249,268100.0
2007-02-22 10:55:00,27.06,27.06,27.05,27.06,145700.0,13.8249,13.8249,13.8198,13.8249,145700.0
2007-02-22 11:00:00,27.05,27.08,27.05,27.07,65600.0,13.8198,13.8352,13.8198,13.83,65600.0
2007-02-22 11:05:00,27.07,27.07,27.06,27.07,70500.0,13.83,13.83,13.8249,13.83,70500.0
2007-02-22 11:10:00,27.06,27.09,27.06,27.09,41800.0,13.8249,13.8403,13.8249,13.8403,41800.0
2007-02-22 11:15:00,27.09,27.1,27.08,27.08,73300.0,13.8403,13.8454,13.8352,13.8352,73300.0
2007-02-22 11:20:00,27.08,27.11,27.08,27.11,62900.0,13.8352,13.8505,13.8352,13.8505,62900.0
2007-02-22 11:25:00,27.11,27.12,27.08,27.09,55800.0,13.8505,13.8556,13.8352,13.8403,55800.0
2007-02-22 11:30:00,27.09,27.09,27.03,27.03,112700.0,13.8403,13.8403,13.8096,13.8096,112700.0
2007-02-22 11:35:00,27.03,27.05,27.03,27.04,36900.0,13.8096,13.8198,13.8096,13.8147,36900.0
2007-02-22 11:40:00,27.05,27.05,27.04,27.05,22000.0,13.8198,13.8198,13.8147,13.8198,22000.0
2007-02-22 11:45:00,27.05,27.05,27.0,27.01,50700.0,13.8198,13.8198,13.7943,13.7994,50700.0
2007-02-22 11:50:00,27.0,27.01,27.0,27.01,35900.0,13.7943,13.7994,13.7943,13.7994,35900.0
2007-02-22 11:55:00,27.01,27.05,27.0,27.04,21800.0,13.7994,13.8198,13.7943,13.8147,21800.0
2007-02-22 12:00:00,27.04,27.09,27.03,27.07,28500.0,13.8147,13.8403,13.8096,13.83,28500.0
2007-02-22 12:05:00,27.07,27.08,27.06,27.06,16500.0,13.83,13.8352,13.8249,13.8249,16500.0
2007-02-22 12:10:00,27.06,27.07,27.03,27.04,37300.0,13.8249,13.83,13.8096,13.8147,37300.0
2007-02-22 12:15:00,27.05,27.06,27.03,27.06,26700.0,13.8198,13.8249,13.8096,13.8249,26700.0
2007-02-22 12:20:00,27.05,27.06,27.04,27.06,23100.0,13.8198,13.8249,13.8147,13.8249,23100.0
2007-02-22 12:25:00,27.06,27.06,27.05,27.06,7600.0,13.8249,13.8249,13.8198,13.8249,7600.0
2007-02-22 12:30:00,27.06,27.06,27.05,27.05,10300.0,13.8249,13.8249,13.8198,13.8198,10300.0
2007-02-22 12:35:00,27.06,27.06,27.04,27.04,15700.0,13.8249,13.8249,13.8147,13.8147,15700.0
2007-02-22 12:40:00,27.04,27.07,27.03,27.07,34500.0,13.8147,13.83,13.8096,13.83,34500.0
2007-02-22 12:45:00,27.06,27.08,27.06,27.07,25300.0,13.8249,13.8352,13.8249,13.83,25300.0
2007-02-22 12:50:00,27.08,27.09,27.07,27.09,42200.0,13.8352,13.8403,13.83,13.8403,42200.0
2007-02-22 12:55:00,27.09,27.1,27.08,27.09,45700.0,13.8403,13.8454,13.8352,13.8403,45700.0
2007-02-22 13:00:00,27.1,27.1,27.09,27.09,32800.0,13.8454,13.8454,13.8403,13.8403,32800.0
2007-02-22 13:05:00,27.09,27.1,27.09,27.1,31400.0,13.8403,13.8454,13.8403,13.8454,31400.0
2007-02-22 13:10:00,27.09,27.1,27.09,27.1,36900.0,13.8403,13.8454,13.8403,13.8454,36900.0
2007-02-22 13:15:00,27.09,27.1,27.09,27.09,16200.0,13.8403,13.8454,13.8403,13.8403,16200.0
2007-02-22 13:20:00,27.09,27.11,27.09,27.09,70100.0,13.8403,13.8505,13.8403,13.8403,70100.0
2007-02-22 13:25:00,27.1,27.1,27.08,27.09,41700.0,13.8454,13.8454,13.8352,13.8403,41700.0
2007-02-22 13:30:00,27.09,27.09,27.08,27.08,24800.0,13.8403,13.8403,13.8352,13.8352,24800.0
2007-02-22 13:35:00,27.09,27.1,27.07,27.09,67100.0,13.8403,13.8454,13.83,13.8403,67100.0
2007-02-22 13:40:00,27.08,27.08,27.06,27.07,40500.0,13.8352,13.8352,13.8249,13.83,40500.0
2007-02-22 13:45:00,27.08,27.08,27.06,27.08,21100.0,13.8352,13.8352,13.8249,13.8352,21100.0
2007-02-22 13:50:00,27.08,27.09,27.07,27.08,53700.0,13.8352,13.8403,13.83,13.8352,53700.0
2007-02-22 13:55:00,27.08,27.1,27.07,27.1,31000.0,13.8352,13.8454,13.83,13.8454,31000.0
2007-02-22 14:00:00,27.1,27.1,27.09,27.1,28700.0,13.8454,13.8454,13.8403,13.8454,28700.0
2007-02-22 14:05:00,27.1,27.1,27.09,27.09,19200.0,13.8454,13.8454,13.8403,13.8403,19200.0
2007-02-22 14:10:00,27.1,27.1,27.07,27.09,61900.0,13.8454,13.8454,13.83,13.8403,61900.0
2007-02-22 14:15:00,27.08,27.08,27.06,27.07,23600.0,13.8352,13.8352,13.8249,13.83,23600.0
2007-02-22 14:20:00,27.07,27.09,27.06,27.09,41200.0,13.83,13.8403,13.8249,13.8403,41200.0
2007-02-22 14:25:00,27.09,27.09,27.07,27.07,31300.0,13.8403,13.8403,13.83,13.83,31300.0
2007-02-22 14:30:00,27.08,27.1,27.06,27.06,113400.0,13.8352,13.8454,13.8249,13.8249,113400.0
2007-02-22 14:35:00,27.06,27.07,27.04,27.06,99300.0,13.8249,13.83,13.8147,13.8249,99300.0
2007-02-22 14:40:00,27.05,27.06,27.05,27.05,23600.0,13.8198,13.8249,13.8198,13.8198,23600.0
2007-02-22 14:45:00,27.05,27.06,27.04,27.05,46200.0,13.8198,13.8249,13.8147,13.8198,46200.0
2007-02-22 14:50:00,27.04,27.09,27.04,27.09,79400.0,13.8147,13.8403,13.8147,13.8403,79400.0
2007-02-22 14:55:00,27.09,27.1,27.08,27.1,77900.0,13.8403,13.8454,13.8352,13.8454,77900.0
2007-02-22 15:00:00,27.1,27.11,27.09,27.09,140700.0,13.8454,13.8505,13.8403,13.8403,140700.0
2007-02-22 15:05:00,27.1,27.11,27.09,27.1,36700.0,13.8454,13.8505,13.8403,13.8454,36700.0
2007-02-22 15:10:00,27.1,27.12,27.09,27.11,66300.0,13.8454,13.8556,13.8403,13.8505,66300.0
2007-02-22 15:15:00,27.1,27.12,27.06,27.06,57500.0,13.8454,13.8556,13.8249,13.8249,57500.0
2007-02-22 15:20:00,27.07,27.08,27.05,27.07,40200.0,13.83,13.8352,13.8198,13.83,40200.0
2007-02-22 15:25:00,27.07,27.08,27.06,27.07,57300.0,13.83,13.8352,13.8249,13.83,57300.0
2007-02-22 15:30:00,27.07,27.08,27.06,27.08,54500.0,13.83,13.8352,13.8249,13.8352,54500.0
2007-02-22 15:35:00,27.08,27.08,27.04,27.04,72000.0,13.8352,13.8352,13.8147,13.8147,72000.0
2007-02-22 15:40:00,27.05,27.06,27.04,27.05,74200.0,13.8198,13.8249,13.8147,13.8198,74200.0
2007-02-22 15:45:00,27.06,27.08,27.05,27.08,59800.0,13.8249,13.8352,13.8198,13.8352,59800.0
2007-02-22 15:50:00,27.08,27.08,27.05,27.06,94000.0,13.8352,13.8352,13.8198,13.8249,94000.0
2007-02-22 15:55:00,27.06,27.09,27.06,27.08,113700.0,13.8249,13.8403,13.8249,13.8352,113700.0
2007-02-23 09:30:00,27.08,27.13,27.01,27.02,160400.0,13.8352,13.8607,13.7994,13.8045,160400.0
2007-02-23 09:35:00,27.02,27.15,27.01,27.04,163500.0,13.8045,13.8709,13.7994,13.8147,163500.0
2007-02-23 09:40:00,27.03,27.06,26.97,27.05,159600.0,13.8096,13.8249,13.779,13.8198,159600.0
2007-02-23 09:45:00,27.05,27.05,26.98,27.0,183100.0,13.8198,13.8198,13.7841,13.7943,183100.0
2007-02-23 09:50:00,27.0,27.02,26.99,27.01,75100.0,13.7943,13.8045,13.7892,13.7994,75100.0
2007-02-23 09:55:00,27.02,27.09,27.01,27.04,51400.0,13.8045,13.8403,13.7994,13.8147,51400.0
2007-02-23 10:00:00,27.03,27.04,27.0,27.02,72700.0,13.8096,13.8147,13.7943,13.8045,72700.0
2007-02-23 10:05:00,27.02,27.05,27.01,27.04,28200.0,13.8045,13.8198,13.7994,13.8147,28200.0
2007-02-23 10:10:00,27.04,27.09,26.99,26.99,104800.0,13.8147,13.8403,13.7892,13.7892,104800.0
2007-02-23 10:15:00,26.99,27.01,26.99,27.0,84600.0,13.7892,13.7994,13.7892,13.7943,84600.0
2007-02-23 10:20:00,26.99,27.0,26.96,26.98,83300.0,13.7892,13.7943,13.7738,13.7841,83300.0
2007-02-23 10:25:00,26.98,27.0,26.96,26.98,58700.0,13.7841,13.7943,13.7738,13.7841,58700.0
2007-02-23 10:30:00,26.97,26.99,26.97,26.98,43600.0,13.779,13.7892,13.779,13.7841,43600.0
2007-02-23 10:35:00,26.99,27.0,26.98,27.0,45200.0,13.7892,13.7943,13.7841,13.7943,45200.0
2007-02-23 10:40:00,27.0,27.0,26.95,26.99,36900.0,13.7943,13.7943,13.7687,13.7892,36900.0
2007-02-23 10:45:00,27.0,27.0,26.94,26.94,72800.0,13.7943,13.7943,13.7636,13.7636,72800.0
2007-02-23 10:50:00,26.94,26.96,26.94,26.95,56400.0,13.7636,13.7738,13.7636,13.7687,56400.0
2007-02-23 10:55:00,26.96,27.0,26.95,26.98,115400.0,13.7738,13.7943,13.7687,13.7841,115400.0
2007-02-23 11:00:00,26.98,27.01,26.98,27.0,152900.0,13.7841,13.7994,13.7841,13.7943,152900.0
2007-02-23 11:05:00,26.99,27.0,26.99,27.0,54300.0,13.7892,13.7943,13.7892,13.7943,54300.0
2007-02-23 11:10:00,27.0,27.04,26.99,27.04,101400.0,13.7943,13.8147,13.7892,13.8147,101400.0
2007-02-23 11:15:00,27.04,27.07,27.03,27.06,67900.0,13.8147,13.83,13.8096,13.8249,67900.0
2007-02-23 11:20:00,27.06,27.07,27.04,27.04,38400.0,13.8249,13.83,13.8147,13.8147,38400.0
2007-02-23 11:25:00,27.04,27.05,27.03,27.03,24200.0,13.8147,13.8198,13.8096,13.8096,24200.0
2007-02-23 11:30:00,27.03,27.04,27.01,27.03,35000.0,13.8096,13.8147,13.7994,13.8096,35000.0
2007-02-23 11:35:00,27.04,27.05,27.03,27.04,34800.0,13.8147,13.8198,13.8096,13.8147,34800.0
2007-02-23 11:40:00,27.04,27.05,27.02,27.04,21700.0,13.8147,13.8198,13.8045,13.8147,21700.0
2007-02-23 11:45:00,27.03,27.04,27.01,27.03,13600.0,13.8096,13.8147,13.7994,13.8096,13600.0
2007-02-23 11:50:00,27.02,27.06,27.02,27.06,26000.0,13.8045,13.8249,13.8045,13.8249,26000.0
2007-02-23 11:55:00,27.06,27.07,27.06,27.06,27300.0,13.8249,13.83,13.8249,13.8249,27300.0
2007-02-23 12:00:00,27.06,27.08,27.06,27.08,50600.0,13.8249,13.8352,13.8249,13.8352,50600.0
2007-02-23 12:05:00,27.07,27.08,27.05,27.05,39600.0,13.83,13.8352,13.8198,13.8198,39600.0
2007-02-23 12:10:00,27.06,27.06,27.05,27.05,36200.0,13.8249,13.8249,13.8198,13.8198,36200.0
2007-02-23 12:15:00,27.05,27.07,27.05,27.06,38700.0,13.8198,13.83,13.8198,13.8249,38700.0
2007-02-23 12:20:00,27.07,27.11,27.06,27.1,97400.0,13.83,13.8505,13.8249,13.8454,97400.0
2007-02-23 12:25:00,27.11,27.12,27.1,27.1,56800.0,13.8505,13.8556,13.8454,13.8454,56800.0
2007-02-23 12:30:00,27.11,27.11,27.08,27.09,37700.0,13.8505,13.8505,13.8352,13.8403,37700.0
2007-02-23 12:35:00,27.09,27.09,27.05,27.05,29800.0,13.8403,13.8403,13.8198,13.8198,29800.0
2007-02-23 12:40:00,27.05,27.06,27.03,27.03,18800.0,13.8198,13.8249,13.8096,13.8096,18800.0
2007-02-23 12:45:00,27.04,27.04,27.0,27.01,56500.0,13.8147,13.8147,13.7943,13.7994,56500.0
2007-02-23 12:50:00,27.01,27.03,27.01,27.02,23800.0,13.7994,13.8096,13.7994,13.8045,23800.0
2007-02-23 12:55:00,27.02,27.06,27.02,27.06,18400.0,13.8045,13.8249,13.8045,13.8249,18400.0
2007-02-23 13:00:00,27.05,27.06,27.05,27.06,7300.0,13.8198,13.8249,13.8198,13.8249,7300.0
2007-02-23 13:05:00,27.06,27.06,27.03,27.04,20800.0,13.8249,13.8249,13.8096,13.8147,20800.0
2007-02-23 13:10:00,27.03,27.07,27.01,27.02,15000.0,13.8096,13.83,13.7994,13.8045,15000.0
2007-02-23 13:15:00,27.01,27.02,27.01,27.01,15100.0,13.7994,13.8045,13.7994,13.7994,15100.0
2007-02-23 13:20:00,27.01,27.02,27.01,27.02,12800.0,13.7994,13.8045,13.7994,13.8045,12800.0
2007-02-23 13:25:00,27.02,27.02,27.0,27.0,23900.0,13.8045,13.8045,13.7943,13.7943,23900.0
2007-02-23 13:30:00,27.0,27.01,27.0,27.0,27600.0,13.7943,13.7994,13.7943,13.7943,27600.0
2007-02-23 13:35:00,27.0,27.01,26.99,27.0,42500.0,13.7943,13.7994,13.7892,13.7943,42500.0
2007-02-23 13:40:00,26.99,27.01,26.98,27.01,48300.0,13.7892,13.7994,13.7841,13.7994,48300.0
2007-02-23 13:45:00,27.0,27.01,26.99,27.0,37900.0,13.7943,13.7994,13.7892,13.7943,37900.0
2007-02-23 13:50:00,26.99,27.0,26.99,27.0,8700.0,13.7892,13.7943,13.7892,13.7943,8700.0
2007-02-23 13:55:00,26.99,27.0,26.98,26.99,34400.0,13.7892,13.7943,13.7841,13.7892,34400.0
2007-02-23 14:00:00,26.99,27.0,26.99,27.0,6000.0,13.7892,13.7943,13.7892,13.7943,6000.0
2007-02-23 14:05:00,27.0,27.0,26.99,26.99,14800.0,13.7943,13.7943,13.7892,13.7892,14800.0
2007-02-23 14:10:00,27.0,27.0,26.99,27.0,12200.0,13.7943,13.7943,13.7892,13.7943,12200.0
2007-02-23 14:15:00,27.0,27.01,26.99,27.0,34400.0,13.7943,13.7994,13.7892,13.7943,34400.0
2007-02-23 14:20:00,26.99,27.0,26.99,27.0,30500.0,13.7892,13.7943,13.7892,13.7943,30500.0
2007-02-23 14:25:00,27.0,27.01,26.99,27.0,31900.0,13.7943,13.7994,13.7892,13.7943,31900.0
2007-02-23 14:30:00,27.0,27.03,26.99,27.03,61200.0,13.7943,13.8096,13.7892,13.8096,61200.0
2007-02-23 14:35:00,27.03,27.04,27.01,27.01,22100.0,13.8096,13.8147,13.7994,13.7994,22100.0
2007-02-23 14:40:00,27.01,27.02,26.99,26.99,31800.0,13.7994,13.8045,13.7892,13.7892,31800.0
2007-02-23 14:45:00,27.0,27.06,26.99,27.05,116900.0,13.7943,13.8249,13.7892,13.8198,116900.0
2007-02-23 14:50:00,27.06,27.06,27.05,27.06,66700.0,13.8249,13.8249,13.8198,13.8249,66700.0
2007-02-23 14:55:00,27.06,27.08,27.04,27.05,48900.0,13.8249,13.8352,13.8147,13.8198,48900.0
2007-02-23 15:00:00,27.04,27.05,27.04,27.04,39000.0,13.8147,13.8198,13.8147,13.8147,39000.0
2007-02-23 15:05:00,27.05,27.05,27.02,27.02,58300.0,13.8198,13.8198,13.8045,13.8045,58300.0
2007-02-23 15:10:00,27.02,27.06,27.02,27.05,97600.0,13.8045,13.8249,13.8045,13.8198,97600.0
2007-02-23 15:15:00,27.05,27.1,27.04,27.09,123100.0,13.8198,13.8454,13.8147,13.8403,123100.0
2007-02-23 15:20:00,27.09,27.1,27.05,27.09,100900.0,13.8403,13.8454,13.8198,13.8403,100900.0
2007-02-23 15:25:00,27.1,27.13,27.09,27.12,78500.0,13.8454,13.8607,13.8403,13.8556,78500.0
2007-02-23 15:30:00,27.13,27.13,27.08,27.09,291600.0,13.8607,13.8607,13.8352,13.8403,291600.0
2007-02-23 15:35:00,27.08,27.09,27.05,27.05,42500.0,13.8352,13.8403,13.8198,13.8198,42500.0
2007-02-23 15:40:00,27.05,27.06,27.02,27.03,114300.0,13.8198,13.8249,13.8045,13.8096,114300.0
2007-02-23 15:45:00,27.03,27.04,27.0,27.02,114100.0,13.8096,13.8147,13.7943,13.8045,114100.0
2007-02-23 15:50:00,27.02,27.07,27.02,27.07,159000.0,13.8045,13.83,13.8045,13.83,159000.0
2007-02-23 15:55:00,27.06,27.08,27.06,27.07,200500.0,13.8249,13.8352,13.8249,13.83,200500.0
2007-02-26 09:30:00,27.07,27.09,26.95,27.05,327000.0,13.83,13.8403,13.7687,13.8198,327000.0
2007-02-26 09:35:00,27.05,27.07,26.97,27.0,46600.0,13.8198,13.83,13.779,13.7943,46600.0
2007-02-26 09:40:00,27.0,27.04,26.99,26.99,30400.0,13.7943,13.8147,13.7892,13.7892,30400.0
2007-02-26 09:45:00,27.0,27.01,26.97,26.98,65500.0,13.7943,13.7994,13.779,13.7841,65500.0
2007-02-26 09:50:00,26.98,27.0,26.98,26.99,29000.0,13.7841,13.7943,13.7841,13.7892,29000.0
2007-02-26 09:55:00,27.0,27.05,27.0,27.04,37900.0,13.7943,13.8198,13.7943,13.8147,37900.0
2007-02-26 10:00:00,27.04,27.09,27.04,27.05,59800.0,13.8147,13.8403,13.8147,13.8198,59800.0
2007-02-26 10:05:00,27.05,27.06,27.04,27.05,17300.0,13.8198,13.8249,13.8147,13.8198,17300.0
2007-02-26 10:10:00,27.06,27.09,27.05,27.09,17800.0,13.8249,13.8403,13.8198,13.8403,17800.0
2007-02-26 10:15:00,27.08,27.12,27.07,27.12,46900.0,13.8352,13.8556,13.83,13.8556,46900.0
2007-02-26 10:20:00,27.12,27.14,27.11,27.13,42200.0,13.8556,13.8658,13.8505,13.8607,42200.0
2007-02-26 10:25:00,27.14,27.21,27.14,27.19,66600.0,13.8658,13.9016,13.8658,13.8914,66600.0
2007-02-26 10:30:00,27.19,27.19,27.12,27.13,47500.0,13.8914,13.8914,13.8556,13.8607,47500.0
2007-02-26 10:35:00,27.13,27.17,27.12,27.16,78800.0,13.8607,13.8811,13.8556,13.876,78800.0
2007-02-26 10:40:00,27.16,27.23,27.15,27.22,158100.0,13.876,13.9118,13.8709,13.9067,158100.0
2007-02-26 10:45:00,27.21,27.23,27.21,27.21,61100.0,13.9016,13.9118,13.9016,13.9016,61100.0
2007-02-26 10:50:00,27.21,27.23,27.2,27.22,56600.0,13.9016,13.9118,13.8965,13.9067,56600.0
2007-02-26 10:55:00,27.22,27.26,27.22,27.25,81900.0,13.9067,13.9271,13.9067,13.922,81900.0
2007-02-26 11:00:00,27.25,27.28,27.25,27.27,49600.0,13.922,13.9373,13.922,13.9322,49600.0
2007-02-26 11:05:00,27.27,27.29,27.22,27.26,131200.0,13.9322,13.9424,13.9067,13.9271,131200.0
2007-02-26 11:10:00,27.26,27.26,27.25,27.25,24500.0,13.9271,13.9271,13.922,13.922,24500.0
2007-02-26 11:15:00,27.26,27.27,27.25,27.27,36700.0,13.9271,13.9322,13.922,13.9322,36700.0
2007-02-26 11:20:00,27.27,27.27,27.24,27.24,51900.0,13.9322,13.9322,13.9169,13.9169,51900.0
2007-02-26 11:25:00,27.24,27.25,27.2,27.23,126900.0,13.9169,13.922,13.8965,13.9118,126900.0
2007-02-26 11:30:00,27.23,27.24,27.2,27.2,27500.0,13.9118,13.9169,13.8965,13.8965,27500.0
2007-02-26 11:35:00,27.2,27.22,27.19,27.19,66600.0,13.8965,13.9067,13.8914,13.8914,66600.0
2007-02-26 11:40:00,27.2,27.2,27.19,27.19,23100.0,13.8965,13.8965,13.8914,13.8914,23100.0
2007-02-26 11:45:00,27.19,27.21,27.18,27.19,114500.0,13.8914,13.9016,13.8862,13.8914,114500.0
2007-02-26 11:50:00,27.19,27.2,27.18,27.19,20500.0,13.8914,13.8965,13.8862,13.8914,20500.0
2007-02-26 11:55:00,27.19,27.2,27.19,27.2,38300.0,13.8914,13.8965,13.8914,13.8965,38300.0
2007-02-26 12:00:00,27.19,27.2,27.18,27.2,26800.0,13.8914,13.8965,13.8862,13.8965,26800.0
2007-02-26 12:05:00,27.2,27.21,27.19,27.21,48200.0,13.8965,13.9016,13.8914,13.9016,48200.0
2007-02-26 12:10:00,27.21,27.22,27.2,27.22,54800.0,13.9016,13.9067,13.8965,13.9067,54800.0
2007-02-26 12:15:00,27.21,27.22,27.2,27.21,40300.0,13.9016,13.9067,13.8965,13.9016,40300.0
2007-02-26 12:20:00,27.2,27.24,27.2,27.23,30700.0,13.8965,13.9169,13.8965,13.9118,30700.0
2007-02-26 12:25:00,27.23,27.24,27.19,27.2,68500.0,13.9118,13.9169,13.8914,13.8965,68500.0
2007-02-26 12:30:00,27.19,27.21,27.18,27.18,33000.0,13.8914,13.9016,13.8862,13.8862,33000.0
2007-02-26 12:35:00,27.19,27.19,27.15,27.15,29800.0,13.8914,13.8914,13.8709,13.8709,29800.0
2007-02-26 12:40:00,27.16,27.16,27.12,27.12,51500.0,13.876,13.876,13.8556,13.8556,51500.0
2007-02-26 12:45:00,27.12,27.13,27.09,27.09,54000.0,13.8556,13.8607,13.8403,13.8403,54000.0
2007-02-26 12:50:00,27.1,27.1,27.08,27.1,27700.0,13.8454,13.8454,13.8352,13.8454,27700.0
2007-02-26 12:55:00,27.1,27.12,27.07,27.1,109400.0,13.8454,13.8556,13.83,13.8454,109400.0
2007-02-26 13:00:00,27.09,27.1,27.07,27.07,42100.0,13.8403,13.8454,13.83,13.83,42100.0
2007-02-26 13:05:00,27.08,27.1,27.07,27.09,28800.0,13.8352,13.8454,13.83,13.8403,28800.0
2007-02-26 13:10:00,27.09,27.15,27.09,27.14,49300.0,13.8403,13.8709,13.8403,13.8658,49300.0
2007-02-26 13:15:00,27.14,27.2,27.14,27.19,67200.0,13.8658,13.8965,13.8658,13.8914,67200.0
2007-02-26 13:20:00,27.19,27.19,27.16,27.17,26900.0,13.8914,13.8914,13.876,13.8811,26900.0
2007-02-26 13:25:00,27.18,27.19,27.17,27.19,21500.0,13.8862,13.8914,13.8811,13.8914,21500.0
2007-02-26 13:30:00,27.19,27.2,27.18,27.19,19300.0,13.8914,13.8965,13.8862,13.8914,19300.0
2007-02-26 13:35:00,27.19,27.19,27.18,27.18,13900.0,13.8914,13.8914,13.8862,13.8862,13900.0
2007-02-26 13:40:00,27.18,27.19,27.17,27.17,30400.0,13.8862,13.8914,13.8811,13.8811,30400.0
2007-02-26 13:45:00,27.17,27.2,27.17,27.19,61600.0,13.8811,13.8965,13.8811,13.8914,61600.0
2007-02-26 13:50:00,27.19,27.2,27.18,27.19,26300.0,13.8914,13.8965,13.8862,13.8914,26300.0
2007-02-26 13:55:00,27.2,27.2,27.18,27.19,25900.0,13.8965,13.8965,13.8862,13.8914,25900.0
2007-02-26 14:00:00,27.2,27.2,27.19,27.2,66600.0,13.8965,13.8965,13.8914,13.8965,66600.0
2007-02-26 14:05:00,27.2,27.2,27.19,27.19,34500.0,13.8965,13.8965,13.8914,13.8914,34500.0
2007-02-26 14:10:00,27.19,27.21,27.19,27.21,34400.0,13.8914,13.9016,13.8914,13.9016,34400.0
2007-02-26 14:15:00,27.21,27.21,27.2,27.21,29000.0,13.9016,13.9016,13.8965,13.9016,29000.0
2007-02-26 14:20:00,27.21,27.28,27.21,27.26,95300.0,13.9016,13.9373,13.9016,13.9271,95300.0
2007-02-26 14:25:00,27.27,27.29,27.26,27.28,68500.0,13.9322,13.9424,13.9271,13.9373,68500.0
2007-02-26 14:30:00,27.28,27.28,27.27,27.28,67400.0,13.9373,13.9373,13.9322,13.9373,67400.0
2007-02-26 14:35:00,27.28,27.31,27.28,27.3,71600.0,13.9373,13.9527,13.9373,13.9475,71600.0
2007-02-26 14:40:00,27.3,27.3,27.29,27.29,30500.0,13.9475,13.9475,13.9424,13.9424,30500.0
2007-02-26 14:45:00,27.29,27.32,27.29,27.31,60800.0,13.9424,13.9578,13.9424,13.9527,60800.0
2007-02-26 14:50:00,27.32,27.32,27.28,27.28,39200.0,13.9578,13.9578,13.9373,13.9373,39200.0
2007-02-26 14:55:00,27.29,27.33,27.28,27.31,111100.0,13.9424,13.9629,13.9373,13.9527,111100.0
2007-02-26 15:00:00,27.31,27.33,27.3,27.33,117800.0,13.9527,13.9629,13.9475,13.9629,117800.0
2007-02-26 15:05:00,27.33,27.33,27.27,27.28,68000.0,13.9629,13.9629,13.9322,13.9373,68000.0
2007-02-26 15:10:00,27.27,27.28,27.24,27.24,70700.0,13.9322,13.9373,13.9169,13.9169,70700.0
2007-02-26 15:15:00,27.25,27.25,27.21,27.21,51300.0,13.922,13.922,13.9016,13.9016,51300.0
2007-02-26 15:20:00,27.22,27.27,27.21,27.25,151000.0,13.9067,13.9322,13.9016,13.922,151000.0
2007-02-26 15:25:00,27.26,27.29,27.23,27.24,71400.0,13.9271,13.9424,13.9118,13.9169,71400.0
2007-02-26 15:30:00,27.23,27.24,27.2,27.2,145900.0,13.9118,13.9169,13.8965,13.8965,145900.0
2007-02-26 15:35:00,27.2,27.2,27.16,27.17,100500.0,13.8965,13.8965,13.876,13.8811,100500.0
2007-02-26 15:40:00,27.17,27.18,27.15,27.17,87800.0,13.8811,13.8862,13.8709,13.8811,87800.0
2007-02-26 15:45:00,27.17,27.22,27.17,27.22,105900.0,13.8811,13.9067,13.8811,13.9067,105900.0
2007-02-26 15:50:00,27.21,27.22,27.19,27.19,98400.0,13.9016,13.9067,13.8914,13.8914,98400.0
2007-02-26 15:55:00,27.2,27.21,27.19,27.21,139100.0,13.8965,13.9016,13.8914,13.9016,139100.0
2007-02-27 09:30:00,26.94,27.2,26.94,27.0,312700.0,13.7636,13.8965,13.7636,13.7943,312700.0
2007-02-27 09:35:00,26.98,27.07,26.98,27.05,115500.0,13.7841,13.83,13.7841,13.8198,115500.0
2007-02-27 09:40:00,27.04,27.06,26.95,26.98,97000.0,13.8147,13.8249,13.7687,13.7841,97000.0
2007-02-27 09:45:00,26.98,27.02,26.95,26.98,108800.0,13.7841,13.8045,13.7687,13.7841,108800.0
2007-02-27 09:50:00,26.98,26.99,26.95,26.98,114800.0,13.7841,13.7892,13.7687,13.7841,114800.0
2007-02-27 09:55:00,26.97,27.03,26.96,26.99,38500.0,13.779,13.8096,13.7738,13.7892,38500.0
2007-02-27 10:00:00,26.99,27.05,26.95,26.98,128100.0,13.7892,13.8198,13.7687,13.7841,128100.0
2007-02-27 10:05:00,26.99,27.04,26.95,26.96,90100.0,13.7892,13.8147,13.7687,13.7738,90100.0
2007-02-27 10:10:00,26.96,27.04,26.96,26.97,45100.0,13.7738,13.8147,13.7738,13.779,45100.0
2007-02-27 10:15:00,26.96,27.01,26.93,26.93,63500.0,13.7738,13.7994,13.7585,13.7585,63500.0
2007-02-27 10:20:00,26.92,26.97,26.8,26.83,170300.0,13.7534,13.779,13.6921,13.7074,170300.0
2007-02-27 10:25:00,26.96,26.96,26.81,26.84,117600.0,13.7738,13.7738,13.6972,13.7125,117600.0
2007-02-27 10:30:00,26.84,27.01,26.81,26.88,94900.0,13.7125,13.7994,13.6972,13.733,94900.0
2007-02-27 10:35:00,26.84,26.9,26.82,26.88,78600.0,13.7125,13.7432,13.7023,13.733,78600.0
2007-02-27 10:40:00,26.85,26.88,26.85,26.86,58800.0,13.7176,13.733,13.7176,13.7228,58800.0
2007-02-27 10:45:00,26.86,26.87,26.84,26.84,49300.0,13.7228,13.7279,13.7125,13.7125,49300.0
2007-02-27 10:50:00,26.84,26.84,26.78,26.79,92000.0,13.7125,13.7125,13.6819,13.687,92000.0
2007-02-27 10:55:00,26.79,26.79,26.72,26.72,231100.0,13.687,13.687,13.6512,13.6512,231100.0
2007-02-27 11:00:00,26.72,26.73,26.63,26.66,491300.0,13.6512,13.6563,13.6052,13.6206,491300.0
2007-02-27 11:05:00,26.66,27.03,26.66,26.74,133000.0,13.6206,13.8096,13.6206,13.6614,133000.0
2007-02-27 11:10:00,26.74,26.78,26.71,26.74,208000.0,13.6614,13.6819,13.6461,13.6614,208000.0
2007-02-27 11:15:00,26.74,26.8,26.73,26.8,166400.0,13.6614,13.6921,13.6563,13.6921,166400.0
2007-02-27 11:20:00,26.8,26.81,26.79,26.79,92900.0,13.6921,13.6972,13.687,13.687,92900.0
2007-02-27 11:25:00,26.8,26.82,26.77,26.77,80600.0,13.6921,13.7023,13.6768,13.6768,80600.0
2007-02-27 11:30:00,26.77,26.81,26.75,26.8,44500.0,13.6768,13.6972,13.6666,13.6921,44500.0
2007-02-27 11:35:00,26.8,26.83,26.8,26.82,44900.0,13.6921,13.7074,13.6921,13.7023,44900.0
2007-02-27 11:40:00,26.82,26.89,26.82,26.88,83100.0,13.7023,13.7381,13.7023,13.733,83100.0
2007-02-27 11:45:00,26.88,26.96,26.87,26.96,94000.0,13.733,13.7738,13.7279,13.7738,94000.0
2007-02-27 11:50:00,26.95,26.96,26.93,26.95,80900.0,13.7687,13.7738,13.7585,13.7687,80900.0
2007-02-27 11:55:00,26.95,26.96,26.88,26.88,92400.0,13.7687,13.7738,13.733,13.733,92400.0
2007-02-27 12:00:00,26.87,26.88,26.8,26.8,35100.0,13.7279,13.733,13.6921,13.6921,35100.0
2007-02-27 12:05:00,26.8,26.81,26.76,26.77,12000.0,13.6921,13.6972,13.6717,13.6768,12000.0
2007-02-27 12:10:00,26.77,26.77,26.69,26.7,84000.0,13.6768,13.6768,13.6359,13.641,84000.0
2007-02-27 12:15:00,26.7,26.72,26.7,26.72,68400.0,13.641,13.6512,13.641,13.6512,68400.0
2007-02-27 12:20:00,26.72,26.78,26.72,26.78,59800.0,13.6512,13.6819,13.6512,13.6819,59800.0
2007-02-27 12:25:00,26.78,26.78,26.76,26.76,24100.0,13.6819,13.6819,13.6717,13.6717,24100.0
2007-02-27 12:30:00,26.76,26.8,26.76,26.8,53400.0,13.6717,13.6921,13.6717,13.6921,53400.0
2007-02-27 12:35:00,26.8,26.81,26.78,26.8,37600.0,13.6921,13.6972,13.6819,13.6921,37600.0
2007-02-27 12:40:00,26.81,26.81,26.76,26.77,33100.0,13.6972,13.6972,13.6717,13.6768,33100.0
2007-02-27 12:45:00,26.76,26.81,26.76,26.79,41500.0,13.6717,13.6972,13.6717,13.687,41500.0
2007-02-27 12:50:00,26.79,26.79,26.73,26.74,50600.0,13.687,13.687,13.6563,13.6614,50600.0
2007-02-27 12:55:00,26.74,26.79,26.73,26.78,42700.0,13.6614,13.687,13.6563,13.6819,42700.0
2007-02-27 13:00:00,26.77,26.78,26.77,26.77,33100.0,13.6768,13.6819,13.6768,13.6768,33100.0
2007-02-27 13:05:00,26.77,26.77,26.76,26.76,21000.0,13.6768,13.6768,13.6717,13.6717,21000.0
2007-02-27 13:10:00,26.76,26.77,26.68,26.7,48500.0,13.6717,13.6768,13.6308,13.641,48500.0
2007-02-27 13:15:00,26.69,26.69,26.63,26.66,77600.0,13.6359,13.6359,13.6052,13.6206,77600.0
2007-02-27 13:20:00,26.65,26.66,26.64,26.65,18500.0,13.6155,13.6206,13.6104,13.6155,18500.0
2007-02-27 13:25:00,26.65,26.69,26.64,26.64,62900.0,13.6155,13.6359,13.6104,13.6104,62900.0
2007-02-27 13:30:00,26.64,26.66,26.62,26.66,75300.0,13.6104,13.6206,13.6001,13.6206,75300.0
2007-02-27 13:35:00,26.66,26.68,26.64,26.66,59400.0,13.6206,13.6308,13.6104,13.6206,59400.0
2007-02-27 13:40:00,26.66,26.66,26.65,26.65,21400.0,13.6206,13.6206,13.6155,13.6155,21400.0
2007-02-27 13:45:00,26.64,26.65,26.63,26.65,30000.0,13.6104,13.6155,13.6052,13.6155,30000.0
2007-02-27 13:50:00,26.65,26.67,26.65,26.66,49200.0,13.6155,13.6257,13.6155,13.6206,49200.0
2007-02-27 13:55:00,26.66,26.7,26.66,26.69,54000.0,13.6206,13.641,13.6206,13.6359,54000.0
2007-02-27 14:00:00,26.68,26.69,26.64,26.65,41800.0,13.6308,13.6359,13.6104,13.6155,41800.0
2007-02-27 14:05:00,26.64,26.64,26.59,26.59,145000.0,13.6104,13.6104,13.5848,13.5848,145000.0
2007-02-27 14:10:00,26.59,26.61,26.54,26.58,63600.0,13.5848,13.595,13.5593,13.5797,63600.0
2007-02-27 14:15:00,26.58,26.62,26.54,26.55,63600.0,13.5797,13.6001,13.5593,13.5644,63600.0
2007-02-27 14:20:00,26.54,26.59,26.44,26.47,179300.0,13.5593,13.5848,13.5082,13.5235,179300.0
2007-02-27 14:25:00,26.49,26.49,26.32,26.43,118200.0,13.5337,13.5337,13.4469,13.5031,118200.0
2007-02-27 14:30:00,26.43,26.43,26.3,26.35,114900.0,13.5031,13.5031,13.4367,13.4622,114900.0
2007-02-27 14:35:00,26.35,26.44,26.31,26.44,125200.0,13.4622,13.5082,13.4418,13.5082,125200.0
2007-02-27 14:40:00,26.43,26.44,26.38,26.42,106100.0,13.5031,13.5082,13.4775,13.498,106100.0
2007-02-27 14:45:00,26.42,26.42,26.38,26.41,216300.0,13.498,13.498,13.4775,13.4928,216300.0
2007-02-27 14:50:00,26.4,26.42,26.22,26.4,193100.0,13.4877,13.498,13.3958,13.4877,193100.0
2007-02-27 14:55:00,26.23,26.42,25.93,26.08,299500.0,13.4009,13.498,13.2476,13.3243,299500.0
2007-02-27 15:00:00,26.08,26.27,25.89,25.98,360900.0,13.3243,13.4213,13.2272,13.2732,360900.0
2007-02-27 15:05:00,25.98,26.19,25.93,26.08,177700.0,13.2732,13.3805,13.2476,13.3243,177700.0
2007-02-27 15:10:00,26.07,26.45,25.92,26.25,182500.0,13.3191,13.5133,13.2425,13.4111,182500.0
2007-02-27 15:15:00,26.25,26.55,26.25,26.46,378900.0,13.4111,13.5644,13.4111,13.5184,378900.0
2007-02-27 15:20:00,26.45,26.45,26.27,26.38,161400.0,13.5133,13.5133,13.4213,13.4775,161400.0
2007-02-27 15:25:00,26.38,26.4,26.28,26.28,213900.0,13.4775,13.4877,13.4264,13.4264,213900.0
2007-02-27 15:30:00,26.28,26.29,26.1,26.1,215500.0,13.4264,13.4315,13.3345,13.3345,215500.0
2007-02-27 15:35:00,26.1,26.39,26.1,26.22,248000.0,13.3345,13.4826,13.3345,13.3958,248000.0
2007-02-27 15:40:00,26.23,26.23,26.05,26.13,294700.0,13.4009,13.4009,13.3089,13.3498,294700.0
2007-02-27 15:45:00,26.13,26.14,26.01,26.07,194200.0,13.3498,13.3549,13.2885,13.3191,194200.0
2007-02-27 15:50:00,26.07,26.4,26.07,26.39,399800.0,13.3191,13.4877,13.3191,13.4826,399800.0
2007-02-27 15:55:00,26.4,26.51,26.38,26.39,530400.0,13.4877,13.5439,13.4775,13.4826,530400.0
2007-02-28 09:30:00,26.32,26.38,25.98,26.34,301500.0,13.4469,13.4775,13.2732,13.4571,301500.0
2007-02-28 09:35:00,26.34,26.37,26.28,26.3,227300.0,13.4571,13.4724,13.4264,13.4367,227300.0
2007-02-28 09:40:00,26.3,26.4,26.27,26.28,167100.0,13.4367,13.4877,13.4213,13.4264,167100.0
2007-02-28 09:45:00,26.29,26.34,26.15,26.24,424900.0,13.4315,13.4571,13.36,13.406,424900.0
2007-02-28 09:50:00,26.24,26.36,26.15,26.34,251900.0,13.406,13.4673,13.36,13.4571,251900.0
2007-02-28 09:55:00,26.19,26.36,26.19,26.25,139700.0,13.3805,13.4673,13.3805,13.4111,139700.0
2007-02-28 10:00:00,26.34,26.36,26.22,26.26,167000.0,13.4571,13.4673,13.3958,13.4162,167000.0
2007-02-28 10:05:00,26.31,26.35,26.21,26.34,161100.0,13.4418,13.4622,13.3907,13.4571,161100.0
2007-02-28 10:10:00,26.23,26.34,26.19,26.27,211800.0,13.4009,13.4571,13.3805,13.4213,211800.0
2007-02-28 10:15:00,26.28,26.3,26.21,26.24,295500.0,13.4264,13.4367,13.3907,13.406,295500.0
2007-02-28 10:20:00,26.25,26.25,26.19,26.24,130000.0,13.4111,13.4111,13.3805,13.406,130000.0
2007-02-28 10:25:00,26.23,26.3,26.2,26.23,154600.0,13.4009,13.4367,13.3856,13.4009,154600.0
2007-02-28 10:30:00,26.23,26.3,26.19,26.23,275300.0,13.4009,13.4367,13.3805,13.4009,275300.0
2007-02-28 10:35:00,26.2,26.25,26.15,26.15,118000.0,13.3856,13.4111,13.36,13.36,118000.0
2007-02-28 10:40:00,26.15,26.23,26.15,26.2,97400.0,13.36,13.4009,13.36,13.3856,97400.0
2007-02-28 10:45:00,26.2,26.28,26.2,26.23,134900.0,13.3856,13.4264,13.3856,13.4009,134900.0
2007-02-28 10:50:00,26.23,26.26,26.16,26.17,295000.0,13.4009,13.4162,13.3651,13.3702,295000.0
2007-02-28 10:55:00,26.18,26.26,26.15,26.26,78200.0,13.3753,13.4162,13.36,13.4162,78200.0
2007-02-28 11:00:00,26.26,26.27,26.19,26.22,166600.0,13.4162,13.4213,13.3805,13.3958,166600.0
2007-02-28 11:05:00,26.22,26.28,26.21,26.23,351200.0,13.3958,13.4264,13.3907,13.4009,351200.0
2007-02-28 11:10:00,26.22,26.25,26.15,26.21,136300.0,13.3958,13.4111,13.36,13.3907,136300.0
2007-02-28 11:15:00,26.18,26.25,26.16,26.22,114000.0,13.3753,13.4111,13.3651,13.3958,114000.0
2007-02-28 11:20:00,26.22,26.26,26.17,26.24,85400.0,13.3958,13.4162,13.3702,13.406,85400.0
2007-02-28 11:25:00,26.24,26.28,26.22,26.25,76200.0,13.406,13.4264,13.3958,13.4111,76200.0
2007-02-28 11:30:00,26.25,26.26,26.16,26.22,107000.0,13.4111,13.4162,13.3651,13.3958,107000.0
2007-02-28 11:35:00,26.16,26.25,26.15,26.2,50600.0,13.3651,13.4111,13.36,13.3856,50600.0
2007-02-28 11:40:00,26.22,26.27,26.19,26.21,103800.0,13.3958,13.4213,13.3805,13.3907,103800.0
2007-02-28 11:45:00,26.21,26.27,26.19,26.21,56100.0,13.3907,13.4213,13.3805,13.3907,56100.0
2007-02-28 11:50:00,26.22,26.22,26.19,26.2,77100.0,13.3958,13.3958,13.3805,13.3856,77100.0
2007-02-28 11:55:00,26.2,26.22,26.15,26.16,62600.0,13.3856,13.3958,13.36,13.3651,62600.0
2007-02-28 12:00:00,26.16,26.21,26.14,26.21,101300.0,13.3651,13.3907,13.3549,13.3907,101300.0
2007-02-28 12:05:00,26.2,26.21,26.15,26.15,46700.0,13.3856,13.3907,13.36,13.36,46700.0
2007-02-28 12:10:00,26.19,26.27,26.14,26.16,67900.0,13.3805,13.4213,13.3549,13.3651,67900.0
2007-02-28 12:15:00,26.18,26.2,26.15,26.18,63700.0,13.3753,13.3856,13.36,13.3753,63700.0
2007-02-28 12:20:00,26.19,26.22,26.16,26.22,77100.0,13.3805,13.3958,13.3651,13.3958,77100.0
2007-02-28 12:25:00,26.21,26.25,26.18,26.21,89700.0,13.3907,13.4111,13.3753,13.3907,89700.0
2007-02-28 12:30:00,26.21,26.21,26.16,26.16,73700.0,13.3907,13.3907,13.3651,13.3651,73700.0
2007-02-28 12:35:00,26.17,26.18,26.16,26.16,34000.0,13.3702,13.3753,13.3651,13.3651,34000.0
2007-02-28 12:40:00,26.16,26.17,26.11,26.15,117900.0,13.3651,13.3702,13.3396,13.36,117900.0
2007-02-28 12:45:00,26.15,26.24,26.14,26.24,90800.0,13.36,13.406,13.3549,13.406,90800.0
2007-02-28 12:50:00,26.23,26.25,26.23,26.23,40000.0,13.4009,13.4111,13.4009,13.4009,40000.0
2007-02-28 12:55:00,26.24,26.26,26.23,26.26,54800.0,13.406,13.4162,13.4009,13.4162,54800.0
2007-02-28 13:00:00,26.25,26.26,26.21,26.21,49600.0,13.4111,13.4162,13.3907,13.3907,49600.0
2007-02-28 13:05:00,26.22,26.22,26.18,26.19,79200.0,13.3958,13.3958,13.3753,13.3805,79200.0
2007-02-28 13:10:00,26.19,26.22,26.16,26.22,143200.0,13.3805,13.3958,13.3651,13.3958,143200.0
2007-02-28 13:15:00,26.22,26.23,26.2,26.21,39200.0,13.3958,13.4009,13.3856,13.3907,39200.0
2007-02-28 13:20:00,26.21,26.25,26.21,26.25,29300.0,13.3907,13.4111,13.3907,13.4111,29300.0
2007-02-28 13:25:00,26.25,26.28,26.24,26.27,68700.0,13.4111,13.4264,13.406,13.4213,68700.0
2007-02-28 13:30:00,26.27,26.28,26.26,26.26,28300.0,13.4213,13.4264,13.4162,13.4162,28300.0
2007-02-28 13:35:00,26.27,26.27,26.24,26.24,72700.0,13.4213,13.4213,13.406,13.406,72700.0
2007-02-28 13:40:00,26.25,26.27,26.22,26.23,83500.0,13.4111,13.4213,13.3958,13.4009,83500.0
2007-02-28 13:45:00,26.22,26.24,26.2,26.2,45400.0,13.3958,13.406,13.3856,13.3856,45400.0
2007-02-28 13:50:00,26.2,26.2,26.17,26.19,76400.0,13.3856,13.3856,13.3702,13.3805,76400.0
2007-02-28 13:55:00,26.19,26.2,26.13,26.14,93300.0,13.3805,13.3856,13.3498,13.3549,93300.0
2007-02-28 14:00:00,26.15,26.18,26.12,26.13,108600.0,13.36,13.3753,13.3447,13.3498,108600.0
2007-02-28 14:05:00,26.18,26.18,26.13,26.16,56800.0,13.3753,13.3753,13.3498,13.3651,56800.0
2007-02-28 14:10:00,26.16,26.2,26.14,26.17,156200.0,13.3651,13.3856,13.3549,13.3702,156200.0
2007-02-28 14:15:00,26.17,26.21,26.16,26.19,146100.0,13.3702,13.3907,13.3651,13.3805,146100.0
2007-02-28 14:20:00,26.19,26.22,26.18,26.19,106500.0,13.3805,13.3958,13.3753,13.3805,106500.0
2007-02-28 14:25:00,26.19,26.2,26.18,26.19,63600.0,13.3805,13.3856,13.3753,13.3805,63600.0
2007-02-28 14:30:00,26.19,26.21,26.19,26.19,68300.0,13.3805,13.3907,13.3805,13.3805,68300.0
2007-02-28 14:35:00,26.2,26.2,26.19,26.2,34000.0,13.3856,13.3856,13.3805,13.3856,34000.0
2007-02-28 14:40:00,26.19,26.2,26.19,26.2,30300.0,13.3805,13.3856,13.3805,13.3856,30300.0
2007-02-28 14:45:00,26.19,26.24,26.19,26.23,106900.0,13.3805,13.406,13.3805,13.4009,106900.0
2007-02-28 14:50:00,26.23,26.24,26.22,26.23,55000.0,13.4009,13.406,13.3958,13.4009,55000.0
2007-02-28 14:55:00,26.23,26.23,26.2,26.2,52600.0,13.4009,13.4009,13.3856,13.3856,52600.0
2007-02-28 15:00:00,26.2,26.26,26.2,26.25,88300.0,13.3856,13.4162,13.3856,13.4111,88300.0
2007-02-28 15:05:00,26.25,26.29,26.25,26.29,90600.0,13.4111,13.4315,13.4111,13.4315,90600.0
2007-02-28 15:10:00,26.28,26.35,26.28,26.35,179900.0,13.4264,13.4622,13.4264,13.4622,179900.0
2007-02-28 15:15:00,26.35,26.39,26.34,26.38,151500.0,13.4622,13.4826,13.4571,13.4775,151500.0
2007-02-28 15:20:00,26.38,26.41,26.37,26.41,191600.0,13.4775,13.4928,13.4724,13.4928,191600.0
2007-02-28 15:25:00,26.42,26.44,26.38,26.44,217500.0,13.498,13.5082,13.4775,13.5082,217500.0
2007-02-28 15:30:00,26.44,26.45,26.42,26.42,254700.0,13.5082,13.5133,13.498,13.498,254700.0
2007-02-28 15:35:00,26.42,26.48,26.42,26.47,196700.0,13.498,13.5286,13.498,13.5235,196700.0
2007-02-28 15:40:00,26.48,26.49,26.42,26.43,227400.0,13.5286,13.5337,13.498,13.5031,227400.0
2007-02-28 15:45:00,26.42,26.45,26.42,26.42,210000.0,13.498,13.5133,13.498,13.498,210000.0
2007-02-28 15:50:00,26.44,26.45,26.42,26.44,177700.0,13.5082,13.5133,13.498,13.5082,177700.0
2007-02-28 15:55:00,26.44,26.45,26.36,26.37,321100.0,13.5082,13.5133,13.4673,13.4724,321100.0
2007-03-01 09:30:00,26.25,26.25,26.02,26.13,227600.0,13.4111,13.4111,13.2936,13.3498,227600.0
2007-03-01 09:35:00,26.13,26.35,26.0,26.34,288300.0,13.3498,13.4622,13.2834,13.4571,288300.0
2007-03-01 09:40:00,26.2,26.34,26.2,26.31,153900.0,13.3856,13.4571,13.3856,13.4418,153900.0
2007-03-01 09:45:00,26.32,26.41,26.3,26.33,160900.0,13.4469,13.4928,13.4367,13.452,160900.0
2007-03-01 09:50:00,26.38,26.4,26.31,26.38,156800.0,13.4775,13.4877,13.4418,13.4775,156800.0
2007-03-01 09:55:00,26.38,26.63,26.35,26.58,330500.0,13.4775,13.6052,13.4622,13.5797,330500.0
2007-03-01 10:00:00,26.59,26.66,26.37,26.45,198200.0,13.5848,13.6206,13.4724,13.5133,198200.0
2007-03-01 10:05:00,26.48,26.66,26.43,26.64,290400.0,13.5286,13.6206,13.5031,13.6104,290400.0
2007-03-01 10:10:00,26.64,26.65,26.56,26.64,265200.0,13.6104,13.6155,13.5695,13.6104,265200.0
2007-03-01 10:15:00,26.63,26.65,26.53,26.65,318800.0,13.6052,13.6155,13.5542,13.6155,318800.0
2007-03-01 10:20:00,26.65,26.67,26.53,26.64,146500.0,13.6155,13.6257,13.5542,13.6104,146500.0
2007-03-01 10:25:00,26.55,26.65,26.49,26.52,137000.0,13.5644,13.6155,13.5337,13.549,137000.0
2007-03-01 10:30:00,26.52,26.69,26.52,26.68,116600.0,13.549,13.6359,13.549,13.6308,116600.0
2007-03-01 10:35:00,26.67,26.7,26.56,26.68,144700.0,13.6257,13.641,13.5695,13.6308,144700.0
2007-03-01 10:40:00,26.68,26.81,26.54,26.68,151400.0,13.6308,13.6972,13.5593,13.6308,151400.0
2007-03-01 10:45:00,26.68,26.76,26.49,26.69,137800.0,13.6308,13.6717,13.5337,13.6359,137800.0
2007-03-01 10:50:00,26.69,26.74,26.57,26.63,120000.0,13.6359,13.6614,13.5746,13.6052,120000.0
2007-03-01 10:55:00,26.71,26.75,26.63,26.72,266400.0,13.6461,13.6666,13.6052,13.6512,266400.0
2007-03-01 11:00:00,26.67,26.78,26.65,26.74,128400.0,13.6257,13.6819,13.6155,13.6614,128400.0
2007-03-01 11:05:00,26.78,26.81,26.65,26.7,109000.0,13.6819,13.6972,13.6155,13.641,109000.0
2007-03-01 11:10:00,26.7,26.72,26.64,26.72,134400.0,13.641,13.6512,13.6104,13.6512,134400.0
2007-03-01 11:15:00,26.72,26.75,26.69,26.75,114700.0,13.6512,13.6666,13.6359,13.6666,114700.0
2007-03-01 11:20:00,26.75,26.8,26.68,26.71,134900.0,13.6666,13.6921,13.6308,13.6461,134900.0
2007-03-01 11:25:00,26.71,26.79,26.66,26.66,139800.0,13.6461,13.687,13.6206,13.6206,139800.0
2007-03-01 11:30:00,26.67,26.77,26.64,26.74,144200.0,13.6257,13.6768,13.6104,13.6614,144200.0
2007-03-01 11:35:00,26.73,26.75,26.7,26.73,73600.0,13.6563,13.6666,13.641,13.6563,73600.0
2007-03-01 11:40:00,26.78,26.8,26.73,26.73,106800.0,13.6819,13.6921,13.6563,13.6563,106800.0
2007-03-01 11:45:00,26.74,26.77,26.7,26.75,90400.0,13.6614,13.6768,13.641,13.6666,90400.0
2007-03-01 11:50:00,26.72,26.76,26.7,26.72,93600.0,13.6512,13.6717,13.641,13.6512,93600.0
2007-03-01 11:55:00,26.71,26.75,26.65,26.69,65200.0,13.6461,13.6666,13.6155,13.6359,65200.0
2007-03-01 12:00:00,26.74,26.75,26.67,26.69,57700.0,13.6614,13.6666,13.6257,13.6359,57700.0
2007-03-01 12:05:00,26.72,26.73,26.65,26.67,90100.0,13.6512,13.6563,13.6155,13.6257,90100.0
2007-03-01 12:10:00,26.67,26.71,26.64,26.64,114400.0,13.6257,13.6461,13.6104,13.6104,114400.0
2007-03-01 12:15:00,26.67,26.7,26.61,26.64,139700.0,13.6257,13.641,13.595,13.6104,139700.0
2007-03-01 12:20:00,26.61,26.66,26.58,26.65,139200.0,13.595,13.6206,13.5797,13.6155,139200.0
2007-03-01 12:25:00,26.65,26.69,26.64,26.69,67200.0,13.6155,13.6359,13.6104,13.6359,67200.0
2007-03-01 12:30:00,26.69,26.7,26.69,26.69,51900.0,13.6359,13.641,13.6359,13.6359,51900.0
2007-03-01 12:35:00,26.7,26.7,26.68,26.69,30500.0,13.641,13.641,13.6308,13.6359,30500.0
2007-03-01 12:40:00,26.7,26.71,26.69,26.7,142600.0,13.641,13.6461,13.6359,13.641,142600.0
2007-03-01 12:45:00,26.7,26.73,26.7,26.73,40800.0,13.641,13.6563,13.641,13.6563,40800.0
2007-03-01 12:50:00,26.73,26.74,26.72,26.74,39300.0,13.6563,13.6614,13.6512,13.6614,39300.0
2007-03-01 12:55:00,26.74,26.76,26.73,26.75,75100.0,13.6614,13.6717,13.6563,13.6666,75100.0
2007-03-01 13:00:00,26.75,26.75,26.73,26.75,48700.0,13.6666,13.6666,13.6563,13.6666,48700.0
2007-03-01 13:05:00,26.75,26.76,26.74,26.76,33800.0,13.6666,13.6717,13.6614,13.6717,33800.0
2007-03-01 13:10:00,26.76,26.76,26.74,26.75,56100.0,13.6717,13.6717,13.6614,13.6666,56100.0
2007-03-01 13:15:00,26.75,26.76,26.74,26.75,49300.0,13.6666,13.6717,13.6614,13.6666,49300.0
2007-03-01 13:20:00,26.75,26.76,26.75,26.76,66600.0,13.6666,13.6717,13.6666,13.6717,66600.0
2007-03-01 13:25:00,26.76,26.77,26.75,26.76,106100.0,13.6717,13.6768,13.6666,13.6717,106100.0
2007-03-01 13:30:00,26.76,26.77,26.75,26.75,79300.0,13.6717,13.6768,13.6666,13.6666,79300.0
2007-03-01 13:35:00,26.75,26.77,26.74,26.74,144600.0,13.6666,13.6768,13.6614,13.6614,144600.0
2007-03-01 13:40:00,26.74,26.75,26.72,26.72,31900.0,13.6614,13.6666,13.6512,13.6512,31900.0
2007-03-01 13:45:00,26.73,26.75,26.72,26.75,76200.0,13.6563,13.6666,13.6512,13.6666,76200.0
2007-03-01 13:50:00,26.74,26.77,26.74,26.76,48800.0,13.6614,13.6768,13.6614,13.6717,48800.0
2007-03-01 13:55:00,26.76,26.81,26.76,26.8,100100.0,13.6717,13.6972,13.6717,13.6921,100100.0
2007-03-01 14:00:00,26.8,26.89,26.79,26.89,108700.0,13.6921,13.7381,13.687,13.7381,108700.0
2007-03-01 14:05:00,26.89,26.93,26.88,26.89,117100.0,13.7381,13.7585,13.733,13.7381,117100.0
2007-03-01 14:10:00,26.89,26.91,26.85,26.86,125400.0,13.7381,13.7483,13.7176,13.7228,125400.0
2007-03-01 14:15:00,26.85,26.89,26.85,26.86,137900.0,13.7176,13.7381,13.7176,13.7228,137900.0
2007-03-01 14:20:00,26.85,26.86,26.8,26.81,84300.0,13.7176,13.7228,13.6921,13.6972,84300.0
2007-03-01 14:25:00,26.81,26.81,26.76,26.76,54000.0,13.6972,13.6972,13.6717,13.6717,54000.0
2007-03-01 14:30:00,26.75,26.76,26.73,26.73,80700.0,13.6666,13.6717,13.6563,13.6563,80700.0
2007-03-01 14:35:00,26.73,26.75,26.73,26.73,143800.0,13.6563,13.6666,13.6563,13.6563,143800.0
2007-03-01 14:40:00,26.74,26.74,26.72,26.72,82200.0,13.6614,13.6614,13.6512,13.6512,82200.0
2007-03-01 14:45:00,26.72,26.77,26.72,26.74,296500.0,13.6512,13.6768,13.6512,13.6614,296500.0
2007-03-01 14:50:00,26.75,26.76,26.72,26.73,114100.0,13.6666,13.6717,13.6512,13.6563,114100.0
2007-03-01 14:55:00,26.73,26.74,26.72,26.73,98500.0,13.6563,13.6614,13.6512,13.6563,98500.0
2007-03-01 15:00:00,26.73,26.73,26.7,26.71,126200.0,13.6563,13.6563,13.641,13.6461,126200.0
2007-03-01 15:05:00,26.72,26.74,26.71,26.72,101200.0,13.6512,13.6614,13.6461,13.6512,101200.0
2007-03-01 15:10:00,26.72,26.75,26.71,26.74,249600.0,13.6512,13.6666,13.6461,13.6614,249600.0
2007-03-01 15:15:00,26.73,26.75,26.73,26.74,83200.0,13.6563,13.6666,13.6563,13.6614,83200.0
2007-03-01 15:20:00,26.74,26.74,26.64,26.64,140700.0,13.6614,13.6614,13.6104,13.6104,140700.0
2007-03-01 15:25:00,26.64,26.64,26.55,26.58,344800.0,13.6104,13.6104,13.5644,13.5797,344800.0
2007-03-01 15:30:00,26.58,26.62,26.56,26.58,318900.0,13.5797,13.6001,13.5695,13.5797,318900.0
2007-03-01 15:35:00,26.58,26.64,26.57,26.63,136700.0,13.5797,13.6104,13.5746,13.6052,136700.0
2007-03-01 15:40:00,26.64,26.64,26.61,26.62,143300.0,13.6104,13.6104,13.595,13.6001,143300.0
2007-03-01 15:45:00,26.62,26.67,26.61,26.62,260600.0,13.6001,13.6257,13.595,13.6001,260600.0
2007-03-01 15:50:00,26.62,26.63,26.56,26.62,343700.0,13.6001,13.6052,13.5695,13.6001,343700.0
2007-03-01 15:55:00,26.62,26.65,26.61,26.63,231600.0,13.6001,13.6155,13.595,13.6052,231600.0
2007-03-02 09:30:00,26.63,26.66,26.62,26.62,199400.0,13.6052,13.6206,13.6001,13.6001,199400.0
2007-03-02 09:35:00,26.63,26.63,26.5,26.56,137400.0,13.6052,13.6052,13.5388,13.5695,137400.0
2007-03-02 09:40:00,26.55,26.68,26.55,26.56,127500.0,13.5644,13.6308,13.5644,13.5695,127500.0
2007-03-02 09:45:00,26.55,26.6,26.49,26.51,161000.0,13.5644,13.5899,13.5337,13.5439,161000.0
2007-03-02 09:50:00,26.51,26.56,26.51,26.55,91600.0,13.5439,13.5695,13.5439,13.5644,91600.0
2007-03-02 09:55:00,26.55,26.55,26.54,26.55,64600.0,13.5644,13.5644,13.5593,13.5644,64600.0
2007-03-02 10:00:00,26.54,26.55,26.49,26.53,85700.0,13.5593,13.5644,13.5337,13.5542,85700.0
2007-03-02 10:05:00,26.52,26.62,26.52,26.61,129600.0,13.549,13.6001,13.549,13.595,129600.0
2007-03-02 10:10:00,26.6,26.65,26.6,26.62,35000.0,13.5899,13.6155,13.5899,13.6001,35000.0
2007-03-02 10:15:00,26.6,26.61,26.58,26.58,29500.0,13.5899,13.595,13.5797,13.5797,29500.0
2007-03-02 10:20:00,26.58,26.59,26.53,26.54,49000.0,13.5797,13.5848,13.5542,13.5593,49000.0
2007-03-02 10:25:00,26.53,26.54,26.49,26.5,112400.0,13.5542,13.5593,13.5337,13.5388,112400.0
2007-03-02 10:30:00,26.49,26.51,26.47,26.5,64900.0,13.5337,13.5439,13.5235,13.5388,64900.0
2007-03-02 10:35:00,26.5,26.56,26.49,26.55,42000.0,13.5388,13.5695,13.5337,13.5644,42000.0
2007-03-02 10:40:00,26.54,26.6,26.51,26.6,63900.0,13.5593,13.5899,13.5439,13.5899,63900.0
2007-03-02 10:45:00,26.59,26.67,26.59,26.66,47500.0,13.5848,13.6257,13.5848,13.6206,47500.0
2007-03-02 10:50:00,26.66,26.66,26.59,26.6,27300.0,13.6206,13.6206,13.5848,13.5899,27300.0
2007-03-02 10:55:00,26.59,26.62,26.59,26.62,29500.0,13.5848,13.6001,13.5848,13.6001,29500.0
2007-03-02 11:00:00,26.61,26.62,26.6,26.6,34400.0,13.595,13.6001,13.5899,13.5899,34400.0
2007-03-02 11:05:00,26.59,26.65,26.59,26.64,39400.0,13.5848,13.6155,13.5848,13.6104,39400.0
2007-03-02 11:10:00,26.63,26.64,26.63,26.64,18800.0,13.6052,13.6104,13.6052,13.6104,18800.0
2007-03-02 11:15:00,26.63,26.7,26.63,26.69,51100.0,13.6052,13.641,13.6052,13.6359,51100.0
2007-03-02 11:20:00,26.68,26.69,26.64,26.64,30100.0,13.6308,13.6359,13.6104,13.6104,30100.0
2007-03-02 11:25:00,26.64,26.64,26.61,26.62,73800.0,13.6104,13.6104,13.595,13.6001,73800.0
2007-03-02 11:30:00,26.62,26.63,26.55,26.56,48400.0,13.6001,13.6052,13.5644,13.5695,48400.0
2007-03-02 11:35:00,26.56,26.56,26.51,26.52,43900.0,13.5695,13.5695,13.5439,13.549,43900.0
2007-03-02 11:40:00,26.52,26.53,26.5,26.51,27600.0,13.549,13.5542,13.5388,13.5439,27600.0
2007-03-02 11:45:00,26.51,26.51,26.48,26.48,148800.0,13.5439,13.5439,13.5286,13.5286,148800.0
2007-03-02 11:50:00,26.48,26.49,26.42,26.42,70000.0,13.5286,13.5337,13.498,13.498,70000.0
2007-03-02 11:55:00,26.43,26.43,26.41,26.41,49400.0,13.5031,13.5031,13.4928,13.4928,49400.0
2007-03-02 12:00:00,26.4,26.42,26.39,26.42,62200.0,13.4877,13.498,13.4826,13.498,62200.0
2007-03-02 12:05:00,26.41,26.5,26.41,26.5,39500.0,13.4928,13.5388,13.4928,13.5388,39500.0
2007-03-02 12:10:00,26.49,26.5,26.39,26.41,116100.0,13.5337,13.5388,13.4826,13.4928,116100.0
2007-03-02 12:15:00,26.41,26.42,26.35,26.37,101400.0,13.4928,13.498,13.4622,13.4724,101400.0
2007-03-02 12:20:00,26.36,26.38,26.33,26.37,125500.0,13.4673,13.4775,13.452,13.4724,125500.0
2007-03-02 12:25:00,26.37,26.43,26.33,26.34,144200.0,13.4724,13.5031,13.452,13.4571,144200.0
2007-03-02 12:30:00,26.33,26.35,26.19,26.32,291700.0,13.452,13.4622,13.3805,13.4469,291700.0
2007-03-02 12:35:00,26.33,26.35,26.31,26.35,63700.0,13.452,13.4622,13.4418,13.4622,63700.0
2007-03-02 12:40:00,26.35,26.35,26.24,26.25,75300.0,13.4622,13.4622,13.406,13.4111,75300.0
2007-03-02 12:45:00,26.24,26.32,26.24,26.29,49300.0,13.406,13.4469,13.406,13.4315,49300.0
2007-03-02 12:50:00,26.29,26.38,26.29,26.37,45000.0,13.4315,13.4775,13.4315,13.4724,45000.0
2007-03-02 12:55:00,26.37,26.38,26.34,26.38,24300.0,13.4724,13.4775,13.4571,13.4775,24300.0
2007-03-02 13:00:00,26.36,26.36,26.33,26.35,41200.0,13.4673,13.4673,13.452,13.4622,41200.0
2007-03-02 13:05:00,26.35,26.39,26.34,26.37,58200.0,13.4622,13.4826,13.4571,13.4724,58200.0
2007-03-02 13:10:00,26.37,26.37,26.33,26.35,50300.0,13.4724,13.4724,13.452,13.4622,50300.0
2007-03-02 13:15:00,26.35,26.37,26.34,26.34,24500.0,13.4622,13.4724,13.4571,13.4571,24500.0
2007-03-02 13:20:00,26.33,26.35,26.26,26.26,89000.0,13.452,13.4622,13.4162,13.4162,89000.0
2007-03-02 13:25:00,26.26,26.28,26.17,26.18,140000.0,13.4162,13.4264,13.3702,13.3753,140000.0
2007-03-02 13:30:00,26.18,26.25,26.15,26.25,102300.0,13.3753,13.4111,13.36,13.4111,102300.0
2007-03-02 13:35:00,26.24,26.3,26.24,26.28,45000.0,13.406,13.4367,13.406,13.4264,45000.0
2007-03-02 13:40:00,26.28,26.34,26.26,26.29,99700.0,13.4264,13.4571,13.4162,13.4315,99700.0
2007-03-02 13:45:00,26.28,26.3,26.25,26.3,41500.0,13.4264,13.4367,13.4111,13.4367,41500.0
2007-03-02 13:50:00,26.29,26.29,26.23,26.24,39500.0,13.4315,13.4315,13.4009,13.406,39500.0
2007-03-02 13:55:00,26.23,26.27,26.21,26.24,46900.0,13.4009,13.4213,13.3907,13.406,46900.0
2007-03-02 14:00:00,26.24,26.26,26.2,26.2,65700.0,13.406,13.4162,13.3856,13.3856,65700.0
2007-03-02 14:05:00,26.21,26.23,26.19,26.2,65300.0,13.3907,13.4009,13.3805,13.3856,65300.0
2007-03-02 14:10:00,26.19,26.21,26.14,26.2,95900.0,13.3805,13.3907,13.3549,13.3856,95900.0
2007-03-02 14:15:00,26.2,26.22,26.18,26.21,71400.0,13.3856,13.3958,13.3753,13.3907,71400.0
2007-03-02 14:20:00,26.21,26.23,26.19,26.19,85400.0,13.3907,13.4009,13.3805,13.3805,85400.0
2007-03-02 14:25:00,26.19,26.24,26.18,26.23,65400.0,13.3805,13.406,13.3753,13.4009,65400.0
2007-03-02 14:30:00,26.23,26.27,26.23,26.26,88100.0,13.4009,13.4213,13.4009,13.4162,88100.0
2007-03-02 14:35:00,26.25,26.38,26.24,26.35,187800.0,13.4111,13.4775,13.406,13.4622,187800.0
2007-03-02 14:40:00,26.34,26.43,26.33,26.43,160100.0,13.4571,13.5031,13.452,13.5031,160100.0
2007-03-02 14:45:00,26.42,26.43,26.42,26.43,84000.0,13.498,13.5031,13.498,13.5031,84000.0
2007-03-02 14:50:00,26.43,26.43,26.42,26.43,68200.0,13.5031,13.5031,13.498,13.5031,68200.0
2007-03-02 14:55:00,26.42,26.43,26.42,26.43,135600.0,13.498,13.5031,13.498,13.5031,135600.0
2007-03-02 15:00:00,26.43,26.48,26.42,26.48,99600.0,13.5031,13.5286,13.498,13.5286,99600.0
2007-03-02 15:05:00,26.47,26.52,26.47,26.52,193100.0,13.5235,13.549,13.5235,13.549,193100.0
2007-03-02 15:10:00,26.51,26.54,26.51,26.54,108300.0,13.5439,13.5593,13.5439,13.5593,108300.0
2007-03-02 15:15:00,26.53,26.58,26.53,26.55,68800.0,13.5542,13.5797,13.5542,13.5644,68800.0
2007-03-02 15:20:00,26.56,26.58,26.55,26.57,79600.0,13.5695,13.5797,13.5644,13.5746,79600.0
2007-03-02 15:25:00,26.57,26.59,26.57,26.59,125800.0,13.5746,13.5848,13.5746,13.5848,125800.0
2007-03-02 15:30:00,26.59,26.59,26.55,26.55,140400.0,13.5848,13.5848,13.5644,13.5644,140400.0
2007-03-02 15:35:00,26.55,26.56,26.55,26.56,63100.0,13.5644,13.5695,13.5644,13.5695,63100.0
2007-03-02 15:40:00,26.55,26.56,26.5,26.5,190200.0,13.5644,13.5695,13.5388,13.5388,190200.0
2007-03-02 15:45:00,26.5,26.5,26.44,26.46,177900.0,13.5388,13.5388,13.5082,13.5184,177900.0
2007-03-02 15:50:00,26.46,26.5,26.45,26.48,330500.0,13.5184,13.5388,13.5133,13.5286,330500.0
2007-03-02 15:55:00,26.48,26.48,26.42,26.42,255900.0,13.5286,13.5286,13.498,13.498,255900.0
2007-03-05 09:30:00,26.12,26.25,26.05,26.2,192900.0,13.3447,13.4111,13.3089,13.3856,192900.0
2007-03-05 09:35:00,26.21,26.22,26.03,26.11,182100.0,13.3907,13.3958,13.2987,13.3396,182100.0
2007-03-05 09:40:00,26.11,26.2,26.1,26.16,141400.0,13.3396,13.3856,13.3345,13.3651,141400.0
2007-03-05 09:45:00,26.16,26.26,26.13,26.24,167100.0,13.3651,13.4162,13.3498,13.406,167100.0
2007-03-05 09:50:00,26.24,26.34,26.23,26.34,103800.0,13.406,13.4571,13.4009,13.4571,103800.0
2007-03-05 09:55:00,26.34,26.44,26.33,26.44,108500.0,13.4571,13.5082,13.452,13.5082,108500.0
2007-03-05 10:00:00,26.43,26.43,26.27,26.29,122000.0,13.5031,13.5031,13.4213,13.4315,122000.0
2007-03-05 10:05:00,26.29,26.34,26.29,26.33,64000.0,13.4315,13.4571,13.4315,13.452,64000.0
2007-03-05 10:10:00,26.32,26.51,26.32,26.51,139100.0,13.4469,13.5439,13.4469,13.5439,139100.0
2007-03-05 10:15:00,26.51,26.53,26.45,26.46,91900.0,13.5439,13.5542,13.5133,13.5184,91900.0
2007-03-05 10:20:00,26.46,26.71,26.45,26.52,236300.0,13.5184,13.6461,13.5133,13.549,236300.0
2007-03-05 10:25:00,26.52,26.55,26.48,26.54,89400.0,13.549,13.5644,13.5286,13.5593,89400.0
2007-03-05 10:30:00,26.54,26.54,26.49,26.49,72900.0,13.5593,13.5593,13.5337,13.5337,72900.0
2007-03-05 10:35:00,26.49,26.49,26.46,26.46,33200.0,13.5337,13.5337,13.5184,13.5184,33200.0
2007-03-05 10:40:00,26.46,26.55,26.46,26.53,61900.0,13.5184,13.5644,13.5184,13.5542,61900.0
2007-03-05 10:45:00,26.52,26.58,26.51,26.56,63700.0,13.549,13.5797,13.5439,13.5695,63700.0
2007-03-05 10:50:00,26.56,26.58,26.54,26.58,82800.0,13.5695,13.5797,13.5593,13.5797,82800.0
2007-03-05 10:55:00,26.58,26.59,26.56,26.58,79300.0,13.5797,13.5848,13.5695,13.5797,79300.0
2007-03-05 11:00:00,26.57,26.6,26.56,26.59,70500.0,13.5746,13.5899,13.5695,13.5848,70500.0
2007-03-05 11:05:00,26.6,26.69,26.59,26.68,57800.0,13.5899,13.6359,13.5848,13.6308,57800.0
2007-03-05 11:10:00,26.68,26.71,26.64,26.65,57200.0,13.6308,13.6461,13.6104,13.6155,57200.0
2007-03-05 11:15:00,26.64,26.65,26.61,26.65,110200.0,13.6104,13.6155,13.595,13.6155,110200.0
2007-03-05 11:20:00,26.65,26.66,26.57,26.58,41300.0,13.6155,13.6206,13.5746,13.5797,41300.0
2007-03-05 11:25:00,26.57,26.58,26.52,26.53,62100.0,13.5746,13.5797,13.549,13.5542,62100.0
2007-03-05 11:30:00,26.53,26.61,26.52,26.6,84100.0,13.5542,13.595,13.549,13.5899,84100.0
2007-03-05 11:35:00,26.6,26.61,26.57,26.57,34100.0,13.5899,13.595,13.5746,13.5746,34100.0
2007-03-05 11:40:00,26.58,26.6,26.56,26.6,92700.0,13.5797,13.5899,13.5695,13.5899,92700.0
2007-03-05 11:45:00,26.59,26.59,26.49,26.57,102000.0,13.5848,13.5848,13.5337,13.5746,102000.0
2007-03-05 11:50:00,26.56,26.62,26.56,26.6,89400.0,13.5695,13.6001,13.5695,13.5899,89400.0
2007-03-05 11:55:00,26.61,26.62,26.6,26.6,146000.0,13.595,13.6001,13.5899,13.5899,146000.0
2007-03-05 12:00:00,26.6,26.61,26.59,26.6,56700.0,13.5899,13.595,13.5848,13.5899,56700.0
2007-03-05 12:05:00,26.6,26.6,26.54,26.55,59400.0,13.5899,13.5899,13.5593,13.5644,59400.0
2007-03-05 12:10:00,26.55,26.55,26.48,26.49,57500.0,13.5644,13.5644,13.5286,13.5337,57500.0
2007-03-05 12:15:00,26.49,26.49,26.43,26.43,38600.0,13.5337,13.5337,13.5031,13.5031,38600.0
2007-03-05 12:20:00,26.43,26.44,26.4,26.43,74100.0,13.5031,13.5082,13.4877,13.5031,74100.0
2007-03-05 12:25:00,26.43,26.44,26.39,26.39,49300.0,13.5031,13.5082,13.4826,13.4826,49300.0
2007-03-05 12:30:00,26.38,26.4,26.35,26.36,43000.0,13.4775,13.4877,13.4622,13.4673,43000.0
2007-03-05 12:35:00,26.35,26.46,26.35,26.44,157900.0,13.4622,13.5184,13.4622,13.5082,157900.0
2007-03-05 12:40:00,26.44,26.49,26.44,26.47,47500.0,13.5082,13.5337,13.5082,13.5235,47500.0
2007-03-05 12:45:00,26.5,26.59,26.5,26.56,91800.0,13.5388,13.5848,13.5388,13.5695,91800.0
2007-03-05 12:50:00,26.56,26.56,26.49,26.49,26900.0,13.5695,13.5695,13.5337,13.5337,26900.0
2007-03-05 12:55:00,26.49,26.5,26.44,26.47,35400.0,13.5337,13.5388,13.5082,13.5235,35400.0
2007-03-05 13:00:00,26.48,26.51,26.47,26.48,51900.0,13.5286,13.5439,13.5235,13.5286,51900.0
2007-03-05 13:05:00,26.48,26.51,26.45,26.51,34700.0,13.5286,13.5439,13.5133,13.5439,34700.0
2007-03-05 13:10:00,26.5,26.56,26.5,26.53,75800.0,13.5388,13.5695,13.5388,13.5542,75800.0
2007-03-05 13:15:00,26.53,26.57,26.52,26.55,35800.0,13.5542,13.5746,13.549,13.5644,35800.0
2007-03-05 13:20:00,26.56,26.56,26.52,26.53,13300.0,13.5695,13.5695,13.549,13.5542,13300.0
2007-03-05 13:25:00,26.52,26.52,26.49,26.51,20400.0,13.549,13.549,13.5337,13.5439,20400.0
2007-03-05 13:30:00,26.51,26.51,26.49,26.51,26800.0,13.5439,13.5439,13.5337,13.5439,26800.0
2007-03-05 13:35:00,26.51,26.52,26.48,26.5,41800.0,13.5439,13.549,13.5286,13.5388,41800.0
2007-03-05 13:40:00,26.5,26.55,26.49,26.55,42000.0,13.5388,13.5644,13.5337,13.5644,42000.0
2007-03-05 13:45:00,26.55,26.6,26.55,26.59,73300.0,13.5644,13.5899,13.5644,13.5848,73300.0
2007-03-05 13:50:00,26.59,26.63,26.59,26.63,50400.0,13.5848,13.6052,13.5848,13.6052,50400.0
2007-03-05 13:55:00,26.62,26.63,26.59,26.61,63300.0,13.6001,13.6052,13.5848,13.595,63300.0
2007-03-05 14:00:00,26.62,26.64,26.56,26.56,114900.0,13.6001,13.6104,13.5695,13.5695,114900.0
2007-03-05 14:05:00,26.57,26.61,26.56,26.61,67500.0,13.5746,13.595,13.5695,13.595,67500.0
2007-03-05 14:10:00,26.61,26.64,26.61,26.62,96900.0,13.595,13.6104,13.595,13.6001,96900.0
2007-03-05 14:15:00,26.63,26.63,26.6,26.6,40100.0,13.6052,13.6052,13.5899,13.5899,40100.0
2007-03-05 14:20:00,26.6,26.62,26.59,26.6,55200.0,13.5899,13.6001,13.5848,13.5899,55200.0
2007-03-05 14:25:00,26.61,26.62,26.6,26.6,32200.0,13.595,13.6001,13.5899,13.5899,32200.0
2007-03-05 14:30:00,26.61,26.61,26.59,26.6,32700.0,13.595,13.595,13.5848,13.5899,32700.0
2007-03-05 14:35:00,26.6,26.6,26.58,26.6,53400.0,13.5899,13.5899,13.5797,13.5899,53400.0
2007-03-05 14:40:00,26.59,26.6,26.54,26.55,48600.0,13.5848,13.5899,13.5593,13.5644,48600.0
2007-03-05 14:45:00,26.54,26.61,26.54,26.61,72300.0,13.5593,13.595,13.5593,13.595,72300.0
2007-03-05 14:50:00,26.61,26.62,26.59,26.59,59200.0,13.595,13.6001,13.5848,13.5848,59200.0
2007-03-05 14:55:00,26.58,26.6,26.58,26.59,41700.0,13.5797,13.5899,13.5797,13.5848,41700.0
2007-03-05 15:00:00,26.59,26.59,26.55,26.56,73700.0,13.5848,13.5848,13.5644,13.5695,73700.0
2007-03-05 15:05:00,26.56,26.56,26.47,26.47,62400.0,13.5695,13.5695,13.5235,13.5235,62400.0
2007-03-05 15:10:00,26.47,26.48,26.41,26.46,146600.0,13.5235,13.5286,13.4928,13.5184,146600.0
2007-03-05 15:15:00,26.46,26.46,26.45,26.45,26300.0,13.5184,13.5184,13.5133,13.5133,26300.0
2007-03-05 15:20:00,26.45,26.48,26.44,26.45,93900.0,13.5133,13.5286,13.5082,13.5133,93900.0
2007-03-05 15:25:00,26.46,26.46,26.45,26.45,60200.0,13.5184,13.5184,13.5133,13.5133,60200.0
2007-03-05 15:30:00,26.45,26.46,26.45,26.46,44200.0,13.5133,13.5184,13.5133,13.5184,44200.0
2007-03-05 15:35:00,26.46,26.46,26.38,26.39,77000.0,13.5184,13.5184,13.4775,13.4826,77000.0
2007-03-05 15:40:00,26.38,26.39,26.36,26.36,149000.0,13.4775,13.4826,13.4673,13.4673,149000.0
2007-03-05 15:45:00,26.37,26.52,26.36,26.52,342700.0,13.4724,13.549,13.4673,13.549,342700.0
2007-03-05 15:50:00,26.51,26.53,26.5,26.52,532300.0,13.5439,13.5542,13.5388,13.549,532300.0
2007-03-05 15:55:00,26.51,26.51,26.35,26.36,286500.0,13.5439,13.5439,13.4622,13.4673,286500.0
2007-03-06 09:30:00,26.49,26.51,26.45,26.5,147000.0,13.5337,13.5439,13.5133,13.5388,147000.0
2007-03-06 09:35:00,26.49,26.56,26.4,26.41,104700.0,13.5337,13.5695,13.4877,13.4928,104700.0
2007-03-06 09:40:00,26.41,26.6,26.4,26.55,166400.0,13.4928,13.5899,13.4877,13.5644,166400.0
2007-03-06 09:45:00,26.54,26.59,26.46,26.58,152500.0,13.5593,13.5848,13.5184,13.5797,152500.0
2007-03-06 09:50:00,26.58,26.62,26.51,26.52,170400.0,13.5797,13.6001,13.5439,13.549,170400.0
2007-03-06 09:55:00,26.51,26.58,26.51,26.58,105100.0,13.5439,13.5797,13.5439,13.5797,105100.0
2007-03-06 10:00:00,26.58,26.58,26.51,26.52,76900.0,13.5797,13.5797,13.5439,13.549,76900.0
2007-03-06 10:05:00,26.52,26.54,26.51,26.52,70300.0,13.549,13.5593,13.5439,13.549,70300.0
2007-03-06 10:10:00,26.51,26.58,26.5,26.57,84600.0,13.5439,13.5797,13.5388,13.5746,84600.0
2007-03-06 10:15:00,26.58,26.66,26.57,26.64,123600.0,13.5797,13.6206,13.5746,13.6104,123600.0
2007-03-06 10:20:00,26.63,26.64,26.6,26.62,70100.0,13.6052,13.6104,13.5899,13.6001,70100.0
2007-03-06 10:25:00,26.63,26.64,26.61,26.63,58800.0,13.6052,13.6104,13.595,13.6052,58800.0
2007-03-06 10:30:00,26.63,26.64,26.62,26.62,26900.0,13.6052,13.6104,13.6001,13.6001,26900.0
2007-03-06 10:35:00,26.62,26.64,26.62,26.64,55000.0,13.6001,13.6104,13.6001,13.6104,55000.0
2007-03-06 10:40:00,26.64,26.66,26.63,26.65,84300.0,13.6104,13.6206,13.6052,13.6155,84300.0
2007-03-06 10:45:00,26.66,26.67,26.64,26.65,111100.0,13.6206,13.6257,13.6104,13.6155,111100.0
2007-03-06 10:50:00,26.64,26.71,26.64,26.71,132800.0,13.6104,13.6461,13.6104,13.6461,132800.0
2007-03-06 10:55:00,26.71,26.71,26.64,26.64,58300.0,13.6461,13.6461,13.6104,13.6104,58300.0
2007-03-06 11:00:00,26.64,26.68,26.64,26.66,78000.0,13.6104,13.6308,13.6104,13.6206,78000.0
2007-03-06 11:05:00,26.66,26.7,26.64,26.66,119200.0,13.6206,13.641,13.6104,13.6206,119200.0
2007-03-06 11:10:00,26.66,26.67,26.65,26.67,42600.0,13.6206,13.6257,13.6155,13.6257,42600.0
2007-03-06 11:15:00,26.67,26.72,26.66,26.71,124900.0,13.6257,13.6512,13.6206,13.6461,124900.0
2007-03-06 11:20:00,26.71,26.73,26.7,26.73,135200.0,13.6461,13.6563,13.641,13.6563,135200.0
2007-03-06 11:25:00,26.73,26.73,26.7,26.72,125800.0,13.6563,13.6563,13.641,13.6512,125800.0
2007-03-06 11:30:00,26.72,26.79,26.71,26.79,285100.0,13.6512,13.687,13.6461,13.687,285100.0
2007-03-06 11:35:00,26.79,26.81,26.72,26.73,157200.0,13.687,13.6972,13.6512,13.6563,157200.0
2007-03-06 11:40:00,26.72,26.81,26.71,26.81,120400.0,13.6512,13.6972,13.6461,13.6972,120400.0
2007-03-06 11:45:00,26.81,26.85,26.79,26.85,124100.0,13.6972,13.7176,13.687,13.7176,124100.0
2007-03-06 11:50:00,26.85,26.86,26.84,26.85,78100.0,13.7176,13.7228,13.7125,13.7176,78100.0
2007-03-06 11:55:00,26.86,26.89,26.85,26.89,83900.0,13.7228,13.7381,13.7176,13.7381,83900.0
2007-03-06 12:00:00,26.89,26.89,26.86,26.86,78500.0,13.7381,13.7381,13.7228,13.7228,78500.0
2007-03-06 12:05:00,26.85,26.95,26.84,26.94,153100.0,13.7176,13.7687,13.7125,13.7636,153100.0
2007-03-06 12:10:00,26.94,26.95,26.91,26.94,177400.0,13.7636,13.7687,13.7483,13.7636,177400.0
2007-03-06 12:15:00,26.94,27.0,26.93,26.96,254900.0,13.7636,13.7943,13.7585,13.7738,254900.0
2007-03-06 12:20:00,26.97,26.99,26.95,26.98,86600.0,13.779,13.7892,13.7687,13.7841,86600.0
2007-03-06 12:25:00,26.97,26.98,26.96,26.97,84500.0,13.779,13.7841,13.7738,13.779,84500.0
2007-03-06 12:30:00,26.98,26.98,26.96,26.97,71000.0,13.7841,13.7841,13.7738,13.779,71000.0
2007-03-06 12:35:00,26.98,26.98,26.95,26.95,51400.0,13.7841,13.7841,13.7687,13.7687,51400.0
2007-03-06 12:40:00,26.95,26.96,26.94,26.96,74000.0,13.7687,13.7738,13.7636,13.7738,74000.0
2007-03-06 12:45:00,26.96,26.98,26.95,26.98,59700.0,13.7738,13.7841,13.7687,13.7841,59700.0
2007-03-06 12:50:00,26.98,26.98,26.97,26.97,37900.0,13.7841,13.7841,13.779,13.779,37900.0
2007-03-06 12:55:00,26.97,26.98,26.93,26.96,168700.0,13.779,13.7841,13.7585,13.7738,168700.0
2007-03-06 13:00:00,26.96,26.96,26.94,26.95,59800.0,13.7738,13.7738,13.7636,13.7687,59800.0
2007-03-06 13:05:00,26.95,26.96,26.94,26.96,39300.0,13.7687,13.7738,13.7636,13.7738,39300.0
2007-03-06 13:10:00,26.96,26.97,26.94,26.94,61300.0,13.7738,13.779,13.7636,13.7636,61300.0
2007-03-06 13:15:00,26.95,26.96,26.94,26.94,61000.0,13.7687,13.7738,13.7636,13.7636,61000.0
2007-03-06 13:20:00,26.94,26.95,26.93,26.93,39600.0,13.7636,13.7687,13.7585,13.7585,39600.0
2007-03-06 13:25:00,26.94,26.94,26.91,26.91,141200.0,13.7636,13.7636,13.7483,13.7483,141200.0
2007-03-06 13:30:00,26.92,26.94,26.91,26.93,141400.0,13.7534,13.7636,13.7483,13.7585,141400.0
2007-03-06 13:35:00,26.93,26.94,26.91,26.93,76300.0,13.7585,13.7636,13.7483,13.7585,76300.0
2007-03-06 13:40:00,26.92,26.95,26.92,26.95,190400.0,13.7534,13.7687,13.7534,13.7687,190400.0
2007-03-06 13:45:00,26.95,26.95,26.93,26.95,84000.0,13.7687,13.7687,13.7585,13.7687,84000.0
2007-03-06 13:50:00,26.94,26.95,26.92,26.93,45900.0,13.7636,13.7687,13.7534,13.7585,45900.0
2007-03-06 13:55:00,26.93,26.93,26.89,26.9,69700.0,13.7585,13.7585,13.7381,13.7432,69700.0
2007-03-06 14:00:00,26.9,26.9,26.89,26.9,59000.0,13.7432,13.7432,13.7381,13.7432,59000.0
2007-03-06 14:05:00,26.89,26.9,26.88,26.89,59100.0,13.7381,13.7432,13.733,13.7381,59100.0
2007-03-06 14:10:00,26.88,26.89,26.87,26.87,47700.0,13.733,13.7381,13.7279,13.7279,47700.0
2007-03-06 14:15:00,26.87,26.95,26.87,26.88,62200.0,13.7279,13.7687,13.7279,13.733,62200.0
2007-03-06 14:20:00,26.88,26.88,26.87,26.87,51500.0,13.733,13.733,13.7279,13.7279,51500.0
2007-03-06 14:25:00,26.88,26.91,26.87,26.91,141700.0,13.733,13.7483,13.7279,13.7483,141700.0
2007-03-06 14:30:00,26.9,26.91,26.9,26.91,40800.0,13.7432,13.7483,13.7432,13.7483,40800.0
2007-03-06 14:35:00,26.91,26.91,26.9,26.91,62200.0,13.7483,13.7483,13.7432,13.7483,62200.0
2007-03-06 14:40:00,26.9,26.91,26.9,26.91,32500.0,13.7432,13.7483,13.7432,13.7483,32500.0
2007-03-06 14:45:00,26.9,26.91,26.9,26.9,61400.0,13.7432,13.7483,13.7432,13.7432,61400.0
2007-03-06 14:50:00,26.9,26.91,26.89,26.89,54700.0,13.7432,13.7483,13.7381,13.7381,54700.0
2007-03-06 14:55:00,26.89,26.91,26.89,26.91,90900.0,13.7381,13.7483,13.7381,13.7483,90900.0
2007-03-06 15:00:00,26.9,26.93,26.9,26.93,88700.0,13.7432,13.7585,13.7432,13.7585,88700.0
2007-03-06 15:05:00,26.93,26.94,26.92,26.94,104800.0,13.7585,13.7636,13.7534,13.7636,104800.0
2007-03-06 15:10:00,26.94,26.97,26.92,26.97,164300.0,13.7636,13.779,13.7534,13.779,164300.0
2007-03-06 15:15:00,26.97,26.97,26.95,26.96,86900.0,13.779,13.779,13.7687,13.7738,86900.0
2007-03-06 15:20:00,26.96,26.96,26.94,26.94,61900.0,13.7738,13.7738,13.7636,13.7636,61900.0
2007-03-06 15:25:00,26.94,26.95,26.94,26.95,86600.0,13.7636,13.7687,13.7636,13.7687,86600.0
2007-03-06 15:30:00,26.95,26.97,26.94,26.96,143200.0,13.7687,13.779,13.7636,13.7738,143200.0
2007-03-06 15:35:00,26.96,26.97,26.96,26.96,81100.0,13.7738,13.779,13.7738,13.7738,81100.0
2007-03-06 15:40:00,26.96,26.98,26.96,26.98,192100.0,13.7738,13.7841,13.7738,13.7841,192100.0
2007-03-06 15:45:00,26.98,26.98,26.97,26.98,92200.0,13.7841,13.7841,13.779,13.7841,92200.0
2007-03-06 15:50:00,26.98,26.98,26.97,26.98,101200.0,13.7841,13.7841,13.779,13.7841,101200.0
2007-03-06 15:55:00,26.98,27.01,26.97,27.01,415100.0,13.7841,13.7994,13.779,13.7994,415100.0
2007-03-07 09:30:00,26.93,26.99,26.71,26.91,174000.0,13.7585,13.7892,13.6461,13.7483,174000.0
2007-03-07 09:35:00,26.92,26.93,26.81,26.81,83300.0,13.7534,13.7585,13.6972,13.6972,83300.0
2007-03-07 09:40:00,26.82,26.9,26.81,26.89,95900.0,13.7023,13.7432,13.6972,13.7381,95900.0
2007-03-07 09:45:00,26.89,27.01,26.88,26.99,201800.0,13.7381,13.7994,13.733,13.7892,201800.0
2007-03-07 09:50:00,26.99,27.02,26.98,26.98,423200.0,13.7892,13.8045,13.7841,13.7841,423200.0
2007-03-07 09:55:00,26.98,26.99,26.91,26.94,177400.0,13.7841,13.7892,13.7483,13.7636,177400.0
2007-03-07 10:00:00,26.94,26.95,26.9,26.91,148600.0,13.7636,13.7687,13.7432,13.7483,148600.0
2007-03-07 10:05:00,26.9,26.91,26.86,26.88,85000.0,13.7432,13.7483,13.7228,13.733,85000.0
2007-03-07 10:10:00,26.87,26.93,26.87,26.91,144100.0,13.7279,13.7585,13.7279,13.7483,144100.0
2007-03-07 10:15:00,26.91,26.96,26.91,26.96,77600.0,13.7483,13.7738,13.7483,13.7738,77600.0
2007-03-07 10:20:00,26.96,26.97,26.91,26.93,175100.0,13.7738,13.779,13.7483,13.7585,175100.0
2007-03-07 10:25:00,26.92,26.93,26.9,26.92,58100.0,13.7534,13.7585,13.7432,13.7534,58100.0
2007-03-07 10:30:00,26.92,26.92,26.86,26.89,110200.0,13.7534,13.7534,13.7228,13.7381,110200.0
2007-03-07 10:35:00,26.89,26.91,26.87,26.89,74600.0,13.7381,13.7483,13.7279,13.7381,74600.0
2007-03-07 10:40:00,26.9,26.91,26.89,26.9,73100.0,13.7432,13.7483,13.7381,13.7432,73100.0
2007-03-07 10:45:00,26.9,26.91,26.89,26.9,123800.0,13.7432,13.7483,13.7381,13.7432,123800.0
2007-03-07 10:50:00,26.9,26.91,26.9,26.9,82800.0,13.7432,13.7483,13.7432,13.7432,82800.0
2007-03-07 10:55:00,26.9,26.96,26.9,26.95,206000.0,13.7432,13.7738,13.7432,13.7687,206000.0
2007-03-07 11:00:00,26.95,26.96,26.93,26.94,193500.0,13.7687,13.7738,13.7585,13.7636,193500.0
2007-03-07 11:05:00,26.94,26.94,26.93,26.93,46600.0,13.7636,13.7636,13.7585,13.7585,46600.0
2007-03-07 11:10:00,26.93,26.94,26.89,26.91,119700.0,13.7585,13.7636,13.7381,13.7483,119700.0
2007-03-07 11:15:00,26.9,26.92,26.9,26.91,44800.0,13.7432,13.7534,13.7432,13.7483,44800.0
2007-03-07 11:20:00,26.91,26.93,26.91,26.91,80800.0,13.7483,13.7585,13.7483,13.7483,80800.0
2007-03-07 11:25:00,26.91,26.93,26.9,26.91,83300.0,13.7483,13.7585,13.7432,13.7483,83300.0
2007-03-07 11:30:00,26.91,26.93,26.89,26.91,149500.0,13.7483,13.7585,13.7381,13.7483,149500.0
2007-03-07 11:35:00,26.91,26.91,26.9,26.91,41800.0,13.7483,13.7483,13.7432,13.7483,41800.0
2007-03-07 11:40:00,26.91,26.92,26.9,26.91,61800.0,13.7483,13.7534,13.7432,13.7483,61800.0
2007-03-07 11:45:00,26.92,26.93,26.89,26.9,222300.0,13.7534,13.7585,13.7381,13.7432,222300.0
2007-03-07 11:50:00,26.89,26.9,26.89,26.9,67400.0,13.7381,13.7432,13.7381,13.7432,67400.0
2007-03-07 11:55:00,26.89,26.9,26.89,26.9,125200.0,13.7381,13.7432,13.7381,13.7432,125200.0
2007-03-07 12:00:00,26.9,26.93,26.89,26.91,218700.0,13.7432,13.7585,13.7381,13.7483,218700.0
2007-03-07 12:05:00,26.91,26.91,26.88,26.89,66500.0,13.7483,13.7483,13.733,13.7381,66500.0
2007-03-07 12:10:00,26.89,26.91,26.88,26.91,59400.0,13.7381,13.7483,13.733,13.7483,59400.0
2007-03-07 12:15:00,26.9,26.91,26.88,26.89,63200.0,13.7432,13.7483,13.733,13.7381,63200.0
2007-03-07 12:20:00,26.88,26.95,26.87,26.93,173500.0,13.733,13.7687,13.7279,13.7585,173500.0
2007-03-07 12:25:00,26.93,26.95,26.91,26.95,109000.0,13.7585,13.7687,13.7483,13.7687,109000.0
2007-03-07 12:30:00,26.95,26.99,26.94,26.96,112600.0,13.7687,13.7892,13.7636,13.7738,112600.0
2007-03-07 12:35:00,26.97,26.98,26.96,26.97,35300.0,13.779,13.7841,13.7738,13.779,35300.0
2007-03-07 12:40:00,26.98,26.98,26.95,26.97,39800.0,13.7841,13.7841,13.7687,13.779,39800.0
2007-03-07 12:45:00,26.98,26.98,26.95,26.97,579800.0,13.7841,13.7841,13.7687,13.779,579800.0
2007-03-07 12:50:00,26.96,26.97,26.96,26.96,74200.0,13.7738,13.779,13.7738,13.7738,74200.0
2007-03-07 12:55:00,26.96,26.98,26.96,26.98,42800.0,13.7738,13.7841,13.7738,13.7841,42800.0
2007-03-07 13:00:00,26.99,27.01,26.97,26.98,161200.0,13.7892,13.7994,13.779,13.7841,161200.0
2007-03-07 13:05:00,26.99,27.01,26.98,27.0,94700.0,13.7892,13.7994,13.7841,13.7943,94700.0
2007-03-07 13:10:00,27.0,27.02,27.0,27.01,16000.0,13.7943,13.8045,13.7943,13.7994,16000.0
2007-03-07 13:15:00,27.01,27.01,26.99,27.0,66000.0,13.7994,13.7994,13.7892,13.7943,66000.0
2007-03-07 13:20:00,26.99,27.01,26.99,27.01,85100.0,13.7892,13.7994,13.7892,13.7994,85100.0
2007-03-07 13:25:00,27.01,27.02,27.0,27.0,68000.0,13.7994,13.8045,13.7943,13.7943,68000.0
2007-03-07 13:30:00,27.01,27.01,27.0,27.01,17200.0,13.7994,13.7994,13.7943,13.7994,17200.0
2007-03-07 13:35:00,27.0,27.02,27.0,27.0,200000.0,13.7943,13.8045,13.7943,13.7943,200000.0
2007-03-07 13:40:00,27.01,27.01,27.0,27.01,63100.0,13.7994,13.7994,13.7943,13.7994,63100.0
2007-03-07 13:45:00,27.01,27.07,27.0,27.06,417300.0,13.7994,13.83,13.7943,13.8249,417300.0
2007-03-07 13:50:00,27.06,27.06,27.05,27.05,73700.0,13.8249,13.8249,13.8198,13.8198,73700.0
2007-03-07 13:55:00,27.05,27.06,27.05,27.06,61100.0,13.8198,13.8249,13.8198,13.8249,61100.0
2007-03-07 14:00:00,27.05,27.06,27.03,27.06,130500.0,13.8198,13.8249,13.8096,13.8249,130500.0
2007-03-07 14:05:00,27.06,27.07,27.05,27.05,57300.0,13.8249,13.83,13.8198,13.8198,57300.0
2007-03-07 14:10:00,27.05,27.06,27.04,27.05,146000.0,13.8198,13.8249,13.8147,13.8198,146000.0
2007-03-07 14:15:00,27.05,27.06,27.05,27.06,35400.0,13.8198,13.8249,13.8198,13.8249,35400.0
2007-03-07 14:20:00,27.05,27.06,27.0,27.01,88400.0,13.8198,13.8249,13.7943,13.7994,88400.0
2007-03-07 14:25:00,27.02,27.02,27.01,27.01,39900.0,13.8045,13.8045,13.7994,13.7994,39900.0
2007-03-07 14:30:00,27.02,27.02,27.0,27.02,59200.0,13.8045,13.8045,13.7943,13.8045,59200.0
2007-03-07 14:35:00,27.02,27.04,27.01,27.04,109300.0,13.8045,13.8147,13.7994,13.8147,109300.0
2007-03-07 14:40:00,27.04,27.07,27.03,27.06,140900.0,13.8147,13.83,13.8096,13.8249,140900.0
2007-03-07 14:45:00,27.06,27.06,27.05,27.05,51500.0,13.8249,13.8249,13.8198,13.8198,51500.0
2007-03-07 14:50:00,27.05,27.07,27.04,27.07,116700.0,13.8198,13.83,13.8147,13.83,116700.0
2007-03-07 14:55:00,27.07,27.08,27.06,27.07,68200.0,13.83,13.8352,13.8249,13.83,68200.0
2007-03-07 15:00:00,27.06,27.1,27.06,27.08,168200.0,13.8249,13.8454,13.8249,13.8352,168200.0
2007-03-07 15:05:00,27.09,27.09,27.08,27.09,56900.0,13.8403,13.8403,13.8352,13.8403,56900.0
2007-03-07 15:10:00,27.09,27.2,27.08,27.2,605400.0,13.8403,13.8965,13.8352,13.8965,605400.0
2007-03-07 15:15:00,27.2,27.26,27.19,27.2,434300.0,13.8965,13.9271,13.8914,13.8965,434300.0
2007-03-07 15:20:00,27.2,27.2,27.1,27.1,211700.0,13.8965,13.8965,13.8454,13.8454,211700.0
2007-03-07 15:25:00,27.11,27.16,27.11,27.14,232900.0,13.8505,13.876,13.8505,13.8658,232900.0
2007-03-07 15:30:00,27.14,27.15,27.1,27.12,235200.0,13.8658,13.8709,13.8454,13.8556,235200.0
2007-03-07 15:35:00,27.12,27.13,27.08,27.11,260300.0,13.8556,13.8607,13.8352,13.8505,260300.0
2007-03-07 15:40:00,27.12,27.17,27.11,27.14,277000.0,13.8556,13.8811,13.8505,13.8658,277000.0
2007-03-07 15:45:00,27.14,27.22,27.13,27.19,690900.0,13.8658,13.9067,13.8607,13.8914,690900.0
2007-03-07 15:50:00,27.19,27.23,27.19,27.2,385900.0,13.8914,13.9118,13.8914,13.8965,385900.0
2007-03-07 15:55:00,27.2,27.21,27.12,27.12,856500.0,13.8965,13.9016,13.8556,13.8556,856500.0
2007-03-08 09:30:00,27.22,27.23,27.15,27.22,142000.0,13.9067,13.9118,13.8709,13.9067,142000.0
2007-03-08 09:35:00,27.22,27.25,27.21,27.22,69400.0,13.9067,13.922,13.9016,13.9067,69400.0
2007-03-08 09:40:00,27.22,27.25,27.22,27.25,31500.0,13.9067,13.922,13.9067,13.922,31500.0
2007-03-08 09:45:00,27.25,27.25,27.21,27.22,71000.0,13.922,13.922,13.9016,13.9067,71000.0
2007-03-08 09:50:00,27.22,27.23,27.21,27.21,64400.0,13.9067,13.9118,13.9016,13.9016,64400.0
2007-03-08 09:55:00,27.22,27.22,27.18,27.19,100700.0,13.9067,13.9067,13.8862,13.8914,100700.0
2007-03-08 10:00:00,27.19,27.23,27.19,27.22,179600.0,13.8914,13.9118,13.8914,13.9067,179600.0
2007-03-08 10:05:00,27.22,27.25,27.2,27.24,44300.0,13.9067,13.922,13.8965,13.9169,44300.0
2007-03-08 10:10:00,27.24,27.24,27.22,27.24,42000.0,13.9169,13.9169,13.9067,13.9169,42000.0
2007-03-08 10:15:00,27.24,27.29,27.24,27.26,134300.0,13.9169,13.9424,13.9169,13.9271,134300.0
2007-03-08 10:20:00,27.26,27.32,27.26,27.28,115900.0,13.9271,13.9578,13.9271,13.9373,115900.0
2007-03-08 10:25:00,27.28,27.32,27.28,27.29,82800.0,13.9373,13.9578,13.9373,13.9424,82800.0
2007-03-08 10:30:00,27.3,27.3,27.29,27.29,34500.0,13.9475,13.9475,13.9424,13.9424,34500.0
2007-03-08 10:35:00,27.3,27.3,27.25,27.27,683600.0,13.9475,13.9475,13.922,13.9322,683600.0
2007-03-08 10:40:00,27.27,27.27,27.24,27.24,77900.0,13.9322,13.9322,13.9169,13.9169,77900.0
2007-03-08 10:45:00,27.24,27.25,27.24,27.25,40800.0,13.9169,13.922,13.9169,13.922,40800.0
2007-03-08 10:50:00,27.26,27.28,27.26,27.27,32400.0,13.9271,13.9373,13.9271,13.9322,32400.0
2007-03-08 10:55:00,27.27,27.29,27.27,27.29,348800.0,13.9322,13.9424,13.9322,13.9424,348800.0
2007-03-08 11:00:00,27.29,27.29,27.28,27.29,25900.0,13.9424,13.9424,13.9373,13.9424,25900.0
2007-03-08 11:05:00,27.29,27.29,27.28,27.29,31300.0,13.9424,13.9424,13.9373,13.9424,31300.0
2007-03-08 11:10:00,27.29,27.29,27.25,27.25,53800.0,13.9424,13.9424,13.922,13.922,53800.0
2007-03-08 11:15:00,27.26,27.26,27.22,27.22,84300.0,13.9271,13.9271,13.9067,13.9067,84300.0
2007-03-08 11:20:00,27.23,27.23,27.21,27.22,38100.0,13.9118,13.9118,13.9016,13.9067,38100.0
2007-03-08 11:25:00,27.22,27.22,27.18,27.19,49300.0,13.9067,13.9067,13.8862,13.8914,49300.0
2007-03-08 11:30:00,27.19,27.2,27.17,27.2,27300.0,13.8914,13.8965,13.8811,13.8965,27300.0
2007-03-08 11:35:00,27.2,27.21,27.19,27.2,49400.0,13.8965,13.9016,13.8914,13.8965,49400.0
2007-03-08 11:40:00,27.2,27.22,27.19,27.22,51300.0,13.8965,13.9067,13.8914,13.9067,51300.0
2007-03-08 11:45:00,27.22,27.26,27.21,27.25,43800.0,13.9067,13.9271,13.9016,13.922,43800.0
2007-03-08 11:50:00,27.25,27.26,27.22,27.22,27500.0,13.922,13.9271,13.9067,13.9067,27500.0
2007-03-08 11:55:00,27.23,27.23,27.2,27.21,25800.0,13.9118,13.9118,13.8965,13.9016,25800.0
2007-03-08 12:00:00,27.21,27.24,27.2,27.24,39200.0,13.9016,13.9169,13.8965,13.9169,39200.0
2007-03-08 12:05:00,27.24,27.25,27.23,27.24,38400.0,13.9169,13.922,13.9118,13.9169,38400.0
2007-03-08 12:10:00,27.22,27.23,27.16,27.18,71100.0,13.9067,13.9118,13.876,13.8862,71100.0
2007-03-08 12:15:00,27.18,27.19,27.17,27.18,37000.0,13.8862,13.8914,13.8811,13.8862,37000.0
2007-03-08 12:20:00,27.18,27.2,27.17,27.19,52300.0,13.8862,13.8965,13.8811,13.8914,52300.0
2007-03-08 12:25:00,27.19,27.21,27.19,27.2,17100.0,13.8914,13.9016,13.8914,13.8965,17100.0
2007-03-08 12:30:00,27.21,27.22,27.19,27.21,42100.0,13.9016,13.9067,13.8914,13.9016,42100.0
2007-03-08 12:35:00,27.22,27.22,27.19,27.2,72200.0,13.9067,13.9067,13.8914,13.8965,72200.0
2007-03-08 12:40:00,27.21,27.21,27.2,27.2,37300.0,13.9016,13.9016,13.8965,13.8965,37300.0
2007-03-08 12:45:00,27.21,27.21,27.2,27.2,61700.0,13.9016,13.9016,13.8965,13.8965,61700.0
2007-03-08 12:50:00,27.21,27.21,27.2,27.21,20500.0,13.9016,13.9016,13.8965,13.9016,20500.0
2007-03-08 12:55:00,27.21,27.23,27.2,27.23,30700.0,13.9016,13.9118,13.8965,13.9118,30700.0
2007-03-08 13:00:00,27.23,27.24,27.2,27.21,46700.0,13.9118,13.9169,13.8965,13.9016,46700.0
2007-03-08 13:05:00,27.21,27.21,27.2,27.21,40700.0,13.9016,13.9016,13.8965,13.9016,40700.0
2007-03-08 13:10:00,27.21,27.21,27.19,27.2,27100.0,13.9016,13.9016,13.8914,13.8965,27100.0
2007-03-08 13:15:00,27.2,27.2,27.19,27.19,63700.0,13.8965,13.8965,13.8914,13.8914,63700.0
2007-03-08 13:20:00,27.19,27.19,27.18,27.19,30900.0,13.8914,13.8914,13.8862,13.8914,30900.0
2007-03-08 13:25:00,27.19,27.21,27.19,27.19,59600.0,13.8914,13.9016,13.8914,13.8914,59600.0
2007-03-08 13:30:00,27.19,27.21,27.18,27.21,74400.0,13.8914,13.9016,13.8862,13.9016,74400.0
2007-03-08 13:35:00,27.21,27.21,27.2,27.21,22100.0,13.9016,13.9016,13.8965,13.9016,22100.0
2007-03-08 13:40:00,27.2,27.21,27.2,27.21,41600.0,13.8965,13.9016,13.8965,13.9016,41600.0
2007-03-08 13:45:00,27.21,27.23,27.2,27.23,62200.0,13.9016,13.9118,13.8965,13.9118,62200.0
2007-03-08 13:50:00,27.23,27.26,27.23,27.25,45000.0,13.9118,13.9271,13.9118,13.922,45000.0
2007-03-08 13:55:00,27.25,27.26,27.24,27.25,29400.0,13.922,13.9271,13.9169,13.922,29400.0
2007-03-08 14:00:00,27.25,27.26,27.22,27.23,78500.0,13.922,13.9271,13.9067,13.9118,78500.0
2007-03-08 14:05:00,27.23,27.24,27.22,27.23,26700.0,13.9118,13.9169,13.9067,13.9118,26700.0
2007-03-08 14:10:00,27.24,27.24,27.22,27.23,51600.0,13.9169,13.9169,13.9067,13.9118,51600.0
2007-03-08 14:15:00,27.22,27.23,27.2,27.21,51400.0,13.9067,13.9118,13.8965,13.9016,51400.0
2007-03-08 14:20:00,27.2,27.21,27.2,27.2,91000.0,13.8965,13.9016,13.8965,13.8965,91000.0
2007-03-08 14:25:00,27.21,27.22,27.19,27.21,57400.0,13.9016,13.9067,13.8914,13.9016,57400.0
2007-03-08 14:30:00,27.21,27.21,27.18,27.18,53700.0,13.9016,13.9016,13.8862,13.8862,53700.0
2007-03-08 14:35:00,27.19,27.19,27.12,27.15,150800.0,13.8914,13.8914,13.8556,13.8709,150800.0
2007-03-08 14:40:00,27.15,27.17,27.13,27.15,97800.0,13.8709,13.8811,13.8607,13.8709,97800.0
2007-03-08 14:45:00,27.16,27.17,27.15,27.15,39000.0,13.876,13.8811,13.8709,13.8709,39000.0
2007-03-08 14:50:00,27.16,27.16,27.13,27.14,65900.0,13.876,13.876,13.8607,13.8658,65900.0
2007-03-08 14:55:00,27.14,27.15,27.12,27.12,108600.0,13.8658,13.8709,13.8556,13.8556,108600.0
2007-03-08 15:00:00,27.12,27.14,27.12,27.13,64700.0,13.8556,13.8658,13.8556,13.8607,64700.0
2007-03-08 15:05:00,27.13,27.14,27.12,27.12,69800.0,13.8607,13.8658,13.8556,13.8556,69800.0
2007-03-08 15:10:00,27.13,27.14,27.12,27.12,85400.0,13.8607,13.8658,13.8556,13.8556,85400.0
2007-03-08 15:15:00,27.12,27.14,27.12,27.13,59400.0,13.8556,13.8658,13.8556,13.8607,59400.0
2007-03-08 15:20:00,27.13,27.14,27.13,27.14,72100.0,13.8607,13.8658,13.8607,13.8658,72100.0
2007-03-08 15:25:00,27.14,27.19,27.13,27.17,129200.0,13.8658,13.8914,13.8607,13.8811,129200.0
2007-03-08 15:30:00,27.17,27.21,27.17,27.21,114700.0,13.8811,13.9016,13.8811,13.9016,114700.0
2007-03-08 15:35:00,27.21,27.21,27.17,27.17,131800.0,13.9016,13.9016,13.8811,13.8811,131800.0
2007-03-08 15:40:00,27.17,27.18,27.12,27.14,129700.0,13.8811,13.8862,13.8556,13.8658,129700.0
2007-03-08 15:45:00,27.13,27.14,27.05,27.07,317000.0,13.8607,13.8658,13.8198,13.83,317000.0
2007-03-08 15:50:00,27.08,27.13,27.07,27.12,261800.0,13.8352,13.8607,13.83,13.8556,261800.0
2007-03-08 15:55:00,27.12,27.15,27.11,27.15,276300.0,13.8556,13.8709,13.8505,13.8709,276300.0
2007-03-09 09:30:00,27.4,27.41,27.12,27.36,162800.0,13.9986,14.0037,13.8556,13.9782,162800.0
2007-03-09 09:35:00,27.36,27.4,27.24,27.27,70700.0,13.9782,13.9986,13.9169,13.9322,70700.0
2007-03-09 09:40:00,27.27,27.3,27.21,27.21,57700.0,13.9322,13.9475,13.9016,13.9016,57700.0
2007-03-09 09:45:00,27.2,27.32,27.2,27.32,71500.0,13.8965,13.9578,13.8965,13.9578,71500.0
2007-03-09 09:50:00,27.32,27.33,27.29,27.3,34100.0,13.9578,13.9629,13.9424,13.9475,34100.0
2007-03-09 09:55:00,27.3,27.3,27.25,27.25,37300.0,13.9475,13.9475,13.922,13.922,37300.0
2007-03-09 10:00:00,27.25,27.28,27.18,27.23,65100.0,13.922,13.9373,13.8862,13.9118,65100.0
2007-03-09 10:05:00,27.23,27.26,27.16,27.18,71400.0,13.9118,13.9271,13.876,13.8862,71400.0
2007-03-09 10:10:00,27.18,27.25,27.18,27.23,64300.0,13.8862,13.922,13.8862,13.9118,64300.0
2007-03-09 10:15:00,27.23,27.24,27.12,27.12,82400.0,13.9118,13.9169,13.8556,13.8556,82400.0
2007-03-09 10:20:00,27.13,27.18,27.12,27.18,99100.0,13.8607,13.8862,13.8556,13.8862,99100.0
2007-03-09 10:25:00,27.18,27.23,27.17,27.2,61900.0,13.8862,13.9118,13.8811,13.8965,61900.0
2007-03-09 10:30:00,27.2,27.21,27.17,27.17,32400.0,13.8965,13.9016,13.8811,13.8811,32400.0
2007-03-09 10:35:00,27.17,27.21,27.15,27.21,60900.0,13.8811,13.9016,13.8709,13.9016,60900.0
2007-03-09 10:40:00,27.21,27.22,27.18,27.19,49900.0,13.9016,13.9067,13.8862,13.8914,49900.0
2007-03-09 10:45:00,27.18,27.19,27.15,27.18,51300.0,13.8862,13.8914,13.8709,13.8862,51300.0
2007-03-09 10:50:00,27.18,27.26,27.17,27.26,44200.0,13.8862,13.9271,13.8811,13.9271,44200.0
2007-03-09 10:55:00,27.26,27.26,27.22,27.22,24200.0,13.9271,13.9271,13.9067,13.9067,24200.0
2007-03-09 11:00:00,27.22,27.23,27.21,27.22,17500.0,13.9067,13.9118,13.9016,13.9067,17500.0
2007-03-09 11:05:00,27.22,27.24,27.21,27.22,27000.0,13.9067,13.9169,13.9016,13.9067,27000.0
2007-03-09 11:10:00,27.21,27.23,27.2,27.2,34700.0,13.9016,13.9118,13.8965,13.8965,34700.0
2007-03-09 11:15:00,27.21,27.21,27.15,27.17,75800.0,13.9016,13.9016,13.8709,13.8811,75800.0
2007-03-09 11:20:00,27.16,27.19,27.15,27.16,62000.0,13.876,13.8914,13.8709,13.876,62000.0
2007-03-09 11:25:00,27.17,27.18,27.16,27.18,14500.0,13.8811,13.8862,13.876,13.8862,14500.0
2007-03-09 11:30:00,27.18,27.18,27.17,27.18,16500.0,13.8862,13.8862,13.8811,13.8862,16500.0
2007-03-09 11:35:00,27.18,27.2,27.17,27.19,31000.0,13.8862,13.8965,13.8811,13.8914,31000.0
2007-03-09 11:40:00,27.2,27.2,27.19,27.2,14600.0,13.8965,13.8965,13.8914,13.8965,14600.0
2007-03-09 11:45:00,27.2,27.2,27.18,27.18,60700.0,13.8965,13.8965,13.8862,13.8862,60700.0
2007-03-09 11:50:00,27.19,27.19,27.12,27.12,77400.0,13.8914,13.8914,13.8556,13.8556,77400.0
2007-03-09 11:55:00,27.12,27.13,27.08,27.09,64300.0,13.8556,13.8607,13.8352,13.8403,64300.0
2007-03-09 12:00:00,27.09,27.11,27.08,27.1,32600.0,13.8403,13.8505,13.8352,13.8454,32600.0
2007-03-09 12:05:00,27.11,27.12,27.1,27.1,25100.0,13.8505,13.8556,13.8454,13.8454,25100.0
2007-03-09 12:10:00,27.11,27.12,27.1,27.11,14600.0,13.8505,13.8556,13.8454,13.8505,14600.0
2007-03-09 12:15:00,27.1,27.12,27.1,27.11,22100.0,13.8454,13.8556,13.8454,13.8505,22100.0
2007-03-09 12:20:00,27.12,27.13,27.11,27.13,11400.0,13.8556,13.8607,13.8505,13.8607,11400.0
2007-03-09 12:25:00,27.12,27.2,27.12,27.19,83600.0,13.8556,13.8965,13.8556,13.8914,83600.0
2007-03-09 12:30:00,27.19,27.2,27.18,27.19,18400.0,13.8914,13.8965,13.8862,13.8914,18400.0
2007-03-09 12:35:00,27.18,27.18,27.16,27.17,32200.0,13.8862,13.8862,13.876,13.8811,32200.0
2007-03-09 12:40:00,27.17,27.17,27.16,27.16,19200.0,13.8811,13.8811,13.876,13.876,19200.0
2007-03-09 12:45:00,27.16,27.17,27.13,27.13,21800.0,13.876,13.8811,13.8607,13.8607,21800.0
2007-03-09 12:50:00,27.13,27.14,27.12,27.13,11200.0,13.8607,13.8658,13.8556,13.8607,11200.0
2007-03-09 12:55:00,27.12,27.13,27.11,27.12,52700.0,13.8556,13.8607,13.8505,13.8556,52700.0
2007-03-09 13:00:00,27.13,27.17,27.12,27.17,42200.0,13.8607,13.8811,13.8556,13.8811,42200.0
2007-03-09 13:05:00,27.17,27.17,27.16,27.16,26200.0,13.8811,13.8811,13.876,13.876,26200.0
2007-03-09 13:10:00,27.16,27.16,27.15,27.15,32900.0,13.876,13.876,13.8709,13.8709,32900.0
2007-03-09 13:15:00,27.15,27.16,27.11,27.13,83200.0,13.8709,13.876,13.8505,13.8607,83200.0
2007-03-09 13:20:00,27.12,27.15,27.12,27.14,31500.0,13.8556,13.8709,13.8556,13.8658,31500.0
2007-03-09 13:25:00,27.14,27.14,27.12,27.13,17500.0,13.8658,13.8658,13.8556,13.8607,17500.0
2007-03-09 13:30:00,27.13,27.13,27.09,27.1,26600.0,13.8607,13.8607,13.8403,13.8454,26600.0
2007-03-09 13:35:00,27.1,27.1,27.08,27.1,46300.0,13.8454,13.8454,13.8352,13.8454,46300.0
2007-03-09 13:40:00,27.1,27.12,27.08,27.09,36200.0,13.8454,13.8556,13.8352,13.8403,36200.0
2007-03-09 13:45:00,27.08,27.09,27.0,27.02,151800.0,13.8352,13.8403,13.7943,13.8045,151800.0
2007-03-09 13:50:00,27.01,27.05,26.97,26.98,157400.0,13.7994,13.8198,13.779,13.7841,157400.0
2007-03-09 13:55:00,26.98,27.02,26.97,27.0,49000.0,13.7841,13.8045,13.779,13.7943,49000.0
2007-03-09 14:00:00,27.0,27.02,26.97,27.02,53500.0,13.7943,13.8045,13.779,13.8045,53500.0
2007-03-09 14:05:00,27.02,27.04,26.98,26.98,123400.0,13.8045,13.8147,13.7841,13.7841,123400.0
2007-03-09 14:10:00,26.98,27.01,26.98,27.01,50200.0,13.7841,13.7994,13.7841,13.7994,50200.0
2007-03-09 14:15:00,27.01,27.02,26.98,27.0,44100.0,13.7994,13.8045,13.7841,13.7943,44100.0
2007-03-09 14:20:00,27.0,27.02,26.99,27.0,48900.0,13.7943,13.8045,13.7892,13.7943,48900.0
2007-03-09 14:25:00,27.0,27.01,26.97,27.01,56800.0,13.7943,13.7994,13.779,13.7994,56800.0
2007-03-09 14:30:00,27.01,27.02,26.97,26.97,65200.0,13.7994,13.8045,13.779,13.779,65200.0
2007-03-09 14:35:00,26.98,27.03,26.97,27.02,102600.0,13.7841,13.8096,13.779,13.8045,102600.0
2007-03-09 14:40:00,27.02,27.04,26.97,26.98,137400.0,13.8045,13.8147,13.779,13.7841,137400.0
2007-03-09 14:45:00,26.98,27.0,26.97,27.0,29000.0,13.7841,13.7943,13.779,13.7943,29000.0
2007-03-09 14:50:00,27.0,27.0,26.97,26.99,107800.0,13.7943,13.7943,13.779,13.7892,107800.0
2007-03-09 14:55:00,26.98,27.01,26.97,26.99,50200.0,13.7841,13.7994,13.779,13.7892,50200.0
2007-03-09 15:00:00,26.99,27.0,26.98,27.0,50300.0,13.7892,13.7943,13.7841,13.7943,50300.0
2007-03-09 15:05:00,26.99,27.0,26.97,26.98,472800.0,13.7892,13.7943,13.779,13.7841,472800.0
2007-03-09 15:10:00,26.98,26.99,26.96,26.98,75900.0,13.7841,13.7892,13.7738,13.7841,75900.0
2007-03-09 15:15:00,26.98,27.0,26.97,26.99,57700.0,13.7841,13.7943,13.779,13.7892,57700.0
2007-03-09 15:20:00,26.99,27.03,26.98,26.99,58400.0,13.7892,13.8096,13.7841,13.7892,58400.0
2007-03-09 15:25:00,27.0,27.01,26.99,27.01,62900.0,13.7943,13.7994,13.7892,13.7994,62900.0
2007-03-09 15:30:00,27.01,27.03,26.97,26.98,194200.0,13.7994,13.8096,13.779,13.7841,194200.0
2007-03-09 15:35:00,26.98,27.01,26.97,26.99,122400.0,13.7841,13.7994,13.779,13.7892,122400.0
2007-03-09 15:40:00,27.0,27.0,26.97,26.97,141600.0,13.7943,13.7943,13.779,13.779,141600.0
2007-03-09 15:45:00,26.98,27.0,26.96,26.97,205400.0,13.7841,13.7943,13.7738,13.779,205400.0
2007-03-09 15:50:00,26.97,26.99,26.96,26.97,187400.0,13.779,13.7892,13.7738,13.779,187400.0
2007-03-09 15:55:00,26.97,26.98,26.9,26.93,319500.0,13.779,13.7841,13.7432,13.7585,319500.0
2007-03-12 09:30:00,26.92,26.96,26.91,26.93,94100.0,13.7534,13.7738,13.7483,13.7585,94100.0
2007-03-12 09:35:00,26.93,26.95,26.92,26.94,45600.0,13.7585,13.7687,13.7534,13.7636,45600.0
2007-03-12 09:40:00,26.94,27.01,26.93,27.0,96500.0,13.7636,13.7994,13.7585,13.7943,96500.0
2007-03-12 09:45:00,27.01,27.01,26.94,26.94,88600.0,13.7994,13.7994,13.7636,13.7636,88600.0
2007-03-12 09:50:00,26.94,26.97,26.93,26.94,63000.0,13.7636,13.779,13.7585,13.7636,63000.0
2007-03-12 09:55:00,26.94,26.95,26.81,26.92,176900.0,13.7636,13.7687,13.6972,13.7534,176900.0
2007-03-12 10:00:00,26.92,26.94,26.87,26.91,123700.0,13.7534,13.7636,13.7279,13.7483,123700.0
2007-03-12 10:05:00,26.91,26.94,26.9,26.94,89900.0,13.7483,13.7636,13.7432,13.7636,89900.0
2007-03-12 10:10:00,26.93,27.0,26.93,26.99,59400.0,13.7585,13.7943,13.7585,13.7892,59400.0
2007-03-12 10:15:00,27.0,27.05,26.99,27.04,49200.0,13.7943,13.8198,13.7892,13.8147,49200.0
2007-03-12 10:20:00,27.04,27.06,26.94,26.98,104400.0,13.8147,13.8249,13.7636,13.7841,104400.0
2007-03-12 10:25:00,26.98,27.03,26.98,27.02,57600.0,13.7841,13.8096,13.7841,13.8045,57600.0
2007-03-12 10:30:00,27.02,27.03,27.01,27.01,18400.0,13.8045,13.8096,13.7994,13.7994,18400.0
2007-03-12 10:35:00,27.02,27.06,27.01,27.06,31900.0,13.8045,13.8249,13.7994,13.8249,31900.0
2007-03-12 10:40:00,27.05,27.06,26.95,26.96,91600.0,13.8198,13.8249,13.7687,13.7738,91600.0
2007-03-12 10:45:00,26.95,26.97,26.95,26.97,39000.0,13.7687,13.779,13.7687,13.779,39000.0
2007-03-12 10:50:00,26.97,26.97,26.96,26.97,39300.0,13.779,13.779,13.7738,13.779,39300.0
2007-03-12 10:55:00,26.96,26.97,26.96,26.97,37600.0,13.7738,13.779,13.7738,13.779,37600.0
2007-03-12 11:00:00,26.97,26.97,26.96,26.97,38600.0,13.779,13.779,13.7738,13.779,38600.0
2007-03-12 11:05:00,26.97,26.97,26.96,26.97,47700.0,13.779,13.779,13.7738,13.779,47700.0
2007-03-12 11:10:00,26.97,26.97,26.94,26.94,79800.0,13.779,13.779,13.7636,13.7636,79800.0
2007-03-12 11:15:00,26.94,26.94,26.9,26.93,81800.0,13.7636,13.7636,13.7432,13.7585,81800.0
2007-03-12 11:20:00,26.93,26.99,26.93,26.98,26600.0,13.7585,13.7892,13.7585,13.7841,26600.0
2007-03-12 11:25:00,26.98,27.02,26.98,27.01,53900.0,13.7841,13.8045,13.7841,13.7994,53900.0
2007-03-12 11:30:00,26.99,27.0,26.99,26.99,900.0,13.7892,13.7943,13.7892,13.7892,900.0
2007-03-12 11:35:00,27.0,27.0,26.99,26.99,21300.0,13.7943,13.7943,13.7892,13.7892,21300.0
2007-03-12 11:40:00,27.0,27.01,26.98,26.98,58500.0,13.7943,13.7994,13.7841,13.7841,58500.0
2007-03-12 11:45:00,26.98,26.99,26.98,26.98,21900.0,13.7841,13.7892,13.7841,13.7841,21900.0
2007-03-12 11:50:00,26.99,27.01,26.98,27.0,36300.0,13.7892,13.7994,13.7841,13.7943,36300.0
2007-03-12 11:55:00,27.0,27.01,26.99,27.0,29200.0,13.7943,13.7994,13.7892,13.7943,29200.0
2007-03-12 12:00:00,27.0,27.0,26.99,26.99,35100.0,13.7943,13.7943,13.7892,13.7892,35100.0
2007-03-12 12:05:00,26.99,27.02,26.99,27.02,47500.0,13.7892,13.8045,13.7892,13.8045,47500.0
2007-03-12 12:10:00,27.02,27.04,27.01,27.03,61800.0,13.8045,13.8147,13.7994,13.8096,61800.0
2007-03-12 12:15:00,27.04,27.08,27.03,27.08,52900.0,13.8147,13.8352,13.8096,13.8352,52900.0
2007-03-12 12:20:00,27.08,27.08,27.05,27.07,30200.0,13.8352,13.8352,13.8198,13.83,30200.0
2007-03-12 12:25:00,27.06,27.07,27.05,27.06,32200.0,13.8249,13.83,13.8198,13.8249,32200.0
2007-03-12 12:30:00,27.06,27.06,27.04,27.05,30500.0,13.8249,13.8249,13.8147,13.8198,30500.0
2007-03-12 12:35:00,27.05,27.06,27.05,27.05,29800.0,13.8198,13.8249,13.8198,13.8198,29800.0
2007-03-12 12:40:00,27.05,27.06,27.04,27.05,28100.0,13.8198,13.8249,13.8147,13.8198,28100.0
2007-03-12 12:45:00,27.05,27.06,27.03,27.04,25000.0,13.8198,13.8249,13.8096,13.8147,25000.0
2007-03-12 12:50:00,27.05,27.05,27.04,27.05,18500.0,13.8198,13.8198,13.8147,13.8198,18500.0
2007-03-12 12:55:00,27.05,27.06,27.04,27.06,38100.0,13.8198,13.8249,13.8147,13.8249,38100.0
2007-03-12 13:00:00,27.06,27.07,27.06,27.07,19000.0,13.8249,13.83,13.8249,13.83,19000.0
2007-03-12 13:05:00,27.07,27.08,27.06,27.08,58600.0,13.83,13.8352,13.8249,13.8352,58600.0
2007-03-12 13:10:00,27.07,27.1,27.07,27.1,76200.0,13.83,13.8454,13.83,13.8454,76200.0
2007-03-12 13:15:00,27.09,27.1,27.08,27.09,32500.0,13.8403,13.8454,13.8352,13.8403,32500.0
2007-03-12 13:20:00,27.08,27.09,27.08,27.09,61400.0,13.8352,13.8403,13.8352,13.8403,61400.0
2007-03-12 13:25:00,27.09,27.11,27.08,27.1,79700.0,13.8403,13.8505,13.8352,13.8454,79700.0
2007-03-12 13:30:00,27.1,27.13,27.09,27.1,92400.0,13.8454,13.8607,13.8403,13.8454,92400.0
2007-03-12 13:35:00,27.1,27.14,27.08,27.08,112200.0,13.8454,13.8658,13.8352,13.8352,112200.0
2007-03-12 13:40:00,27.08,27.11,27.08,27.11,50100.0,13.8352,13.8505,13.8352,13.8505,50100.0
2007-03-12 13:45:00,27.11,27.13,27.1,27.13,45800.0,13.8505,13.8607,13.8454,13.8607,45800.0
2007-03-12 13:50:00,27.12,27.15,27.11,27.13,49900.0,13.8556,13.8709,13.8505,13.8607,49900.0
2007-03-12 13:55:00,27.14,27.14,27.13,27.13,18900.0,13.8658,13.8658,13.8607,13.8607,18900.0
2007-03-12 14:00:00,27.14,27.14,27.13,27.14,16800.0,13.8658,13.8658,13.8607,13.8658,16800.0
2007-03-12 14:05:00,27.14,27.14,27.13,27.13,27000.0,13.8658,13.8658,13.8607,13.8607,27000.0
2007-03-12 14:10:00,27.14,27.14,27.13,27.13,20600.0,13.8658,13.8658,13.8607,13.8607,20600.0
2007-03-12 14:15:00,27.14,27.17,27.13,27.17,63400.0,13.8658,13.8811,13.8607,13.8811,63400.0
2007-03-12 14:20:00,27.17,27.23,27.17,27.23,76700.0,13.8811,13.9118,13.8811,13.9118,76700.0
2007-03-12 14:25:00,27.23,27.24,27.22,27.24,56200.0,13.9118,13.9169,13.9067,13.9169,56200.0
2007-03-12 14:30:00,27.24,27.28,27.23,27.27,79400.0,13.9169,13.9373,13.9118,13.9322,79400.0
2007-03-12 14:35:00,27.28,27.31,27.28,27.31,102200.0,13.9373,13.9527,13.9373,13.9527,102200.0
2007-03-12 14:40:00,27.31,27.32,27.29,27.32,60700.0,13.9527,13.9578,13.9424,13.9578,60700.0
2007-03-12 14:45:00,27.32,27.33,27.31,27.33,59200.0,13.9578,13.9629,13.9527,13.9629,59200.0
2007-03-12 14:50:00,27.33,27.34,27.32,27.33,34500.0,13.9629,13.968,13.9578,13.9629,34500.0
2007-03-12 14:55:00,27.33,27.34,27.32,27.33,40700.0,13.9629,13.968,13.9578,13.9629,40700.0
2007-03-12 15:00:00,27.33,27.33,27.32,27.33,40500.0,13.9629,13.9629,13.9578,13.9629,40500.0
2007-03-12 15:05:00,27.33,27.33,27.32,27.33,20500.0,13.9629,13.9629,13.9578,13.9629,20500.0
2007-03-12 15:10:00,27.32,27.33,27.31,27.32,28700.0,13.9578,13.9629,13.9527,13.9578,28700.0
2007-03-12 15:15:00,27.32,27.33,27.31,27.32,80000.0,13.9578,13.9629,13.9527,13.9578,80000.0
2007-03-12 15:20:00,27.32,27.32,27.3,27.31,37700.0,13.9578,13.9578,13.9475,13.9527,37700.0
2007-03-12 15:25:00,27.31,27.31,27.3,27.31,27000.0,13.9527,13.9527,13.9475,13.9527,27000.0
2007-03-12 15:30:00,27.31,27.31,27.29,27.29,73200.0,13.9527,13.9527,13.9424,13.9424,73200.0
2007-03-12 15:35:00,27.3,27.3,27.28,27.29,141600.0,13.9475,13.9475,13.9373,13.9424,141600.0
2007-03-12 15:40:00,27.3,27.31,27.29,27.31,116900.0,13.9475,13.9527,13.9424,13.9527,116900.0
2007-03-12 15:45:00,27.31,27.39,27.3,27.39,395200.0,13.9527,13.9935,13.9475,13.9935,395200.0
2007-03-12 15:50:00,27.39,27.39,27.38,27.38,146700.0,13.9935,13.9935,13.9884,13.9884,146700.0
2007-03-12 15:55:00,27.38,27.39,27.35,27.36,195100.0,13.9884,13.9935,13.9731,13.9782,195100.0
2007-03-13 09:30:00,27.4,27.4,27.39,27.39,1500.0,13.9986,13.9986,13.9935,13.9935,1500.0
2007-03-13 09:35:00,27.39,27.39,27.02,27.18,186500.0,13.9935,13.9935,13.8045,13.8862,186500.0
2007-03-13 09:40:00,27.18,27.24,27.16,27.23,55200.0,13.8862,13.9169,13.876,13.9118,55200.0
2007-03-13 09:45:00,27.23,27.29,27.18,27.27,197600.0,13.9118,13.9424,13.8862,13.9322,197600.0
2007-03-13 09:50:00,27.29,27.3,27.26,27.26,56800.0,13.9424,13.9475,13.9271,13.9271,56800.0
2007-03-13 09:55:00,27.27,27.28,27.25,27.27,51600.0,13.9322,13.9373,13.922,13.9322,51600.0
2007-03-13 10:00:00,27.28,27.3,27.23,27.3,56300.0,13.9373,13.9475,13.9118,13.9475,56300.0
2007-03-13 10:05:00,27.29,27.3,27.21,27.23,98700.0,13.9424,13.9475,13.9016,13.9118,98700.0
2007-03-13 10:10:00,27.24,27.32,27.23,27.29,59400.0,13.9169,13.9578,13.9118,13.9424,59400.0
2007-03-13 10:15:00,27.29,27.29,27.26,27.29,58200.0,13.9424,13.9424,13.9271,13.9424,58200.0
2007-03-13 10:20:00,27.29,27.37,27.28,27.35,94300.0,13.9424,13.9833,13.9373,13.9731,94300.0
2007-03-13 10:25:00,27.36,27.42,27.35,27.39,133300.0,13.9782,14.0089,13.9731,13.9935,133300.0
2007-03-13 10:30:00,27.39,27.44,27.38,27.44,105000.0,13.9935,14.0191,13.9884,14.0191,105000.0
2007-03-13 10:35:00,27.44,27.44,27.4,27.42,58100.0,14.0191,14.0191,13.9986,14.0089,58100.0
2007-03-13 10:40:00,27.41,27.42,27.4,27.41,49100.0,14.0037,14.0089,13.9986,14.0037,49100.0
2007-03-13 10:45:00,27.42,27.43,27.41,27.42,34500.0,14.0089,14.014,14.0037,14.0089,34500.0
2007-03-13 10:50:00,27.43,27.43,27.41,27.41,33800.0,14.014,14.014,14.0037,14.0037,33800.0
2007-03-13 10:55:00,27.41,27.42,27.4,27.42,92100.0,14.0037,14.0089,13.9986,14.0089,92100.0
2007-03-13 11:00:00,27.42,27.42,27.41,27.42,18600.0,14.0089,14.0089,14.0037,14.0089,18600.0
2007-03-13 11:05:00,27.42,27.42,27.41,27.41,33100.0,14.0089,14.0089,14.0037,14.0037,33100.0
2007-03-13 11:10:00,27.42,27.43,27.41,27.42,49500.0,14.0089,14.014,14.0037,14.0089,49500.0
2007-03-13 11:15:00,27.43,27.43,27.42,27.42,20400.0,14.014,14.014,14.0089,14.0089,20400.0
2007-03-13 11:20:00,27.42,27.43,27.42,27.43,16400.0,14.0089,14.014,14.0089,14.014,16400.0
2007-03-13 11:25:00,27.43,27.43,27.42,27.42,15100.0,14.014,14.014,14.0089,14.0089,15100.0
2007-03-13 11:30:00,27.43,27.43,27.4,27.42,124300.0,14.014,14.014,13.9986,14.0089,124300.0
2007-03-13 11:35:00,27.41,27.42,27.41,27.42,15000.0,14.0037,14.0089,14.0037,14.0089,15000.0
2007-03-13 11:40:00,27.41,27.42,27.41,27.42,27900.0,14.0037,14.0089,14.0037,14.0089,27900.0
2007-03-13 11:45:00,27.41,27.42,27.41,27.42,23200.0,14.0037,14.0089,14.0037,14.0089,23200.0
2007-03-13 11:50:00,27.41,27.42,27.41,27.41,39000.0,14.0037,14.0089,14.0037,14.0037,39000.0
2007-03-13 11:55:00,27.42,27.42,27.41,27.41,14700.0,14.0089,14.0089,14.0037,14.0037,14700.0
2007-03-13 12:00:00,27.42,27.42,27.41,27.42,25900.0,14.0089,14.0089,14.0037,14.0089,25900.0
2007-03-13 12:05:00,27.42,27.42,27.41,27.41,24100.0,14.0089,14.0089,14.0037,14.0037,24100.0
2007-03-13 12:10:00,27.42,27.42,27.4,27.41,208200.0,14.0089,14.0089,13.9986,14.0037,208200.0
2007-03-13 12:15:00,27.41,27.42,27.4,27.41,198000.0,14.0037,14.0089,13.9986,14.0037,198000.0
2007-03-13 12:20:00,27.41,27.42,27.38,27.39,173700.0,14.0037,14.0089,13.9884,13.9935,173700.0
2007-03-13 12:25:00,27.39,27.4,27.35,27.35,111100.0,13.9935,13.9986,13.9731,13.9731,111100.0
2007-03-13 12:30:00,27.35,27.39,27.32,27.36,211200.0,13.9731,13.9935,13.9578,13.9782,211200.0
2007-03-13 12:35:00,27.36,27.38,27.35,27.37,187100.0,13.9782,13.9884,13.9731,13.9833,187100.0
2007-03-13 12:40:00,27.38,27.38,27.32,27.37,121500.0,13.9884,13.9884,13.9578,13.9833,121500.0
2007-03-13 12:45:00,27.36,27.37,27.35,27.37,47400.0,13.9782,13.9833,13.9731,13.9833,47400.0
2007-03-13 12:50:00,27.36,27.37,27.35,27.37,65500.0,13.9782,13.9833,13.9731,13.9833,65500.0
2007-03-13 12:55:00,27.36,27.37,27.35,27.37,101700.0,13.9782,13.9833,13.9731,13.9833,101700.0
2007-03-13 13:00:00,27.36,27.41,27.36,27.41,116700.0,13.9782,14.0037,13.9782,14.0037,116700.0
2007-03-13 13:05:00,27.4,27.43,27.4,27.43,184800.0,13.9986,14.014,13.9986,14.014,184800.0
2007-03-13 13:10:00,27.44,27.44,27.41,27.42,165000.0,14.0191,14.0191,14.0037,14.0089,165000.0
2007-03-13 13:15:00,27.42,27.44,27.39,27.43,205600.0,14.0089,14.0191,13.9935,14.014,205600.0
2007-03-13 13:20:00,27.44,27.45,27.43,27.43,58200.0,14.0191,14.0242,14.014,14.014,58200.0
2007-03-13 13:25:00,27.43,27.44,27.42,27.42,41500.0,14.014,14.0191,14.0089,14.0089,41500.0
2007-03-13 13:30:00,27.42,27.43,27.41,27.41,140300.0,14.0089,14.014,14.0037,14.0037,140300.0
2007-03-13 13:35:00,27.41,27.42,27.26,27.31,166700.0,14.0037,14.0089,13.9271,13.9527,166700.0
2007-03-13 13:40:00,27.31,27.36,27.27,27.36,75500.0,13.9527,13.9782,13.9322,13.9782,75500.0
2007-03-13 13:45:00,27.36,27.38,27.35,27.37,177000.0,13.9782,13.9884,13.9731,13.9833,177000.0
2007-03-13 13:50:00,27.37,27.38,27.36,27.38,151200.0,13.9833,13.9884,13.9782,13.9884,151200.0
2007-03-13 13:55:00,27.38,27.45,27.37,27.44,172700.0,13.9884,14.0242,13.9833,14.0191,172700.0
2007-03-13 14:00:00,27.45,27.46,27.42,27.42,125300.0,14.0242,14.0293,14.0089,14.0089,125300.0
2007-03-13 14:05:00,27.42,27.42,27.26,27.27,129400.0,14.0089,14.0089,13.9271,13.9322,129400.0
2007-03-13 14:10:00,27.27,27.32,27.24,27.24,153200.0,13.9322,13.9578,13.9169,13.9169,153200.0
2007-03-13 14:15:00,27.24,27.27,27.24,27.25,50100.0,13.9169,13.9322,13.9169,13.922,50100.0
2007-03-13 14:20:00,27.25,27.26,27.22,27.23,39500.0,13.922,13.9271,13.9067,13.9118,39500.0
2007-03-13 14:25:00,27.23,27.23,27.17,27.21,76400.0,13.9118,13.9118,13.8811,13.9016,76400.0
2007-03-13 14:30:00,27.21,27.21,27.19,27.2,48000.0,13.9016,13.9016,13.8914,13.8965,48000.0
2007-03-13 14:35:00,27.2,27.2,27.14,27.15,49300.0,13.8965,13.8965,13.8658,13.8709,49300.0
2007-03-13 14:40:00,27.14,27.15,27.14,27.14,26200.0,13.8658,13.8709,13.8658,13.8658,26200.0
2007-03-13 14:45:00,27.14,27.16,27.11,27.11,136500.0,13.8658,13.876,13.8505,13.8505,136500.0
2007-03-13 14:50:00,27.11,27.13,27.1,27.12,139100.0,13.8505,13.8607,13.8454,13.8556,139100.0
2007-03-13 14:55:00,27.11,27.12,27.01,27.02,137100.0,13.8505,13.8556,13.7994,13.8045,137100.0
2007-03-13 15:00:00,27.02,27.02,26.89,26.9,286200.0,13.8045,13.8045,13.7381,13.7432,286200.0
2007-03-13 15:05:00,26.89,26.91,26.84,26.87,410000.0,13.7381,13.7483,13.7125,13.7279,410000.0
2007-03-13 15:10:00,26.88,26.9,26.86,26.88,152100.0,13.733,13.7432,13.7228,13.733,152100.0
2007-03-13 15:15:00,26.88,26.95,26.86,26.93,131700.0,13.733,13.7687,13.7228,13.7585,131700.0
2007-03-13 15:20:00,26.94,26.97,26.92,26.97,145000.0,13.7636,13.779,13.7534,13.779,145000.0
2007-03-13 15:25:00,26.97,27.01,26.95,26.96,155000.0,13.779,13.7994,13.7687,13.7738,155000.0
2007-03-13 15:30:00,26.97,26.97,26.9,26.92,114000.0,13.779,13.779,13.7432,13.7534,114000.0
2007-03-13 15:35:00,26.92,26.92,26.85,26.87,133000.0,13.7534,13.7534,13.7176,13.7279,133000.0
2007-03-13 15:40:00,26.87,26.87,26.78,26.81,277300.0,13.7279,13.7279,13.6819,13.6972,277300.0
2007-03-13 15:45:00,26.81,26.81,26.79,26.8,147400.0,13.6972,13.6972,13.687,13.6921,147400.0
2007-03-13 15:50:00,26.8,26.81,26.77,26.79,417200.0,13.6921,13.6972,13.6768,13.687,417200.0
2007-03-13 15:55:00,26.8,26.82,26.78,26.79,409100.0,13.6921,13.7023,13.6819,13.687,409100.0
2007-03-14 09:30:00,26.9,26.97,26.81,26.93,189700.0,13.7432,13.779,13.6972,13.7585,189700.0
2007-03-14 09:35:00,26.94,26.94,26.7,26.78,103400.0,13.7636,13.7636,13.641,13.6819,103400.0
2007-03-14 09:40:00,26.78,26.79,26.69,26.76,109200.0,13.6819,13.687,13.6359,13.6717,109200.0
2007-03-14 09:45:00,26.76,26.78,26.73,26.74,229800.0,13.6717,13.6819,13.6563,13.6614,229800.0
2007-03-14 09:50:00,26.74,26.74,26.64,26.71,205300.0,13.6614,13.6614,13.6104,13.6461,205300.0
2007-03-14 09:55:00,26.71,26.77,26.68,26.72,171600.0,13.6461,13.6768,13.6308,13.6512,171600.0
2007-03-14 10:00:00,26.72,26.73,26.51,26.62,288900.0,13.6512,13.6563,13.5439,13.6001,288900.0
2007-03-14 10:05:00,26.62,26.72,26.56,26.7,129400.0,13.6001,13.6512,13.5695,13.641,129400.0
2007-03-14 10:10:00,26.7,26.75,26.67,26.73,186600.0,13.641,13.6666,13.6257,13.6563,186600.0
2007-03-14 10:15:00,26.73,26.76,26.72,26.75,105100.0,13.6563,13.6717,13.6512,13.6666,105100.0
2007-03-14 10:20:00,26.75,26.77,26.74,26.77,72400.0,13.6666,13.6768,13.6614,13.6768,72400.0
2007-03-14 10:25:00,26.76,26.78,26.75,26.75,144600.0,13.6717,13.6819,13.6666,13.6666,144600.0
2007-03-14 10:30:00,26.75,26.8,26.75,26.79,93900.0,13.6666,13.6921,13.6666,13.687,93900.0
2007-03-14 10:35:00,26.78,26.81,26.78,26.79,71300.0,13.6819,13.6972,13.6819,13.687,71300.0
2007-03-14 10:40:00,26.79,26.82,26.79,26.81,46300.0,13.687,13.7023,13.687,13.6972,46300.0
2007-03-14 10:45:00,26.81,26.82,26.75,26.76,100000.0,13.6972,13.7023,13.6666,13.6717,100000.0
2007-03-14 10:50:00,26.75,26.77,26.73,26.76,94500.0,13.6666,13.6768,13.6563,13.6717,94500.0
2007-03-14 10:55:00,26.76,26.78,26.75,26.76,79400.0,13.6717,13.6819,13.6666,13.6717,79400.0
2007-03-14 11:00:00,26.76,26.79,26.74,26.78,91100.0,13.6717,13.687,13.6614,13.6819,91100.0
2007-03-14 11:05:00,26.78,26.81,26.76,26.81,59400.0,13.6819,13.6972,13.6717,13.6972,59400.0
2007-03-14 11:10:00,26.81,26.83,26.8,26.83,101700.0,13.6972,13.7074,13.6921,13.7074,101700.0
2007-03-14 11:15:00,26.83,26.84,26.82,26.83,81600.0,13.7074,13.7125,13.7023,13.7074,81600.0
2007-03-14 11:20:00,26.83,26.84,26.8,26.83,91800.0,13.7074,13.7125,13.6921,13.7074,91800.0
2007-03-14 11:25:00,26.83,26.86,26.82,26.85,88700.0,13.7074,13.7228,13.7023,13.7176,88700.0
2007-03-14 11:30:00,26.85,26.87,26.81,26.81,178300.0,13.7176,13.7279,13.6972,13.6972,178300.0
2007-03-14 11:35:00,26.8,26.84,26.8,26.83,139600.0,13.6921,13.7125,13.6921,13.7074,139600.0
2007-03-14 11:40:00,26.82,26.88,26.82,26.88,85600.0,13.7023,13.733,13.7023,13.733,85600.0
2007-03-14 11:45:00,26.88,26.88,26.85,26.86,103900.0,13.733,13.733,13.7176,13.7228,103900.0
2007-03-14 11:50:00,26.87,26.87,26.83,26.84,61500.0,13.7279,13.7279,13.7074,13.7125,61500.0
2007-03-14 11:55:00,26.84,26.87,26.84,26.87,50600.0,13.7125,13.7279,13.7125,13.7279,50600.0
2007-03-14 12:00:00,26.86,26.87,26.82,26.83,116200.0,13.7228,13.7279,13.7023,13.7074,116200.0
2007-03-14 12:05:00,26.82,26.84,26.79,26.79,202500.0,13.7023,13.7125,13.687,13.687,202500.0
2007-03-14 12:10:00,26.79,26.8,26.73,26.75,273300.0,13.687,13.6921,13.6563,13.6666,273300.0
2007-03-14 12:15:00,26.75,26.81,26.75,26.8,155900.0,13.6666,13.6972,13.6666,13.6921,155900.0
2007-03-14 12:20:00,26.79,26.8,26.76,26.79,189100.0,13.687,13.6921,13.6717,13.687,189100.0
2007-03-14 12:25:00,26.79,26.8,26.78,26.79,112000.0,13.687,13.6921,13.6819,13.687,112000.0
2007-03-14 12:30:00,26.79,26.81,26.78,26.8,78400.0,13.687,13.6972,13.6819,13.6921,78400.0
2007-03-14 12:35:00,26.8,26.83,26.79,26.82,58200.0,13.6921,13.7074,13.687,13.7023,58200.0
2007-03-14 12:40:00,26.82,26.82,26.8,26.81,63000.0,13.7023,13.7023,13.6921,13.6972,63000.0
2007-03-14 12:45:00,26.81,26.82,26.8,26.8,64900.0,13.6972,13.7023,13.6921,13.6921,64900.0
2007-03-14 12:50:00,26.81,26.81,26.73,26.75,248200.0,13.6972,13.6972,13.6563,13.6666,248200.0
2007-03-14 12:55:00,26.75,26.77,26.72,26.76,182600.0,13.6666,13.6768,13.6512,13.6717,182600.0
2007-03-14 13:00:00,26.76,26.8,26.74,26.79,49500.0,13.6717,13.6921,13.6614,13.687,49500.0
2007-03-14 13:05:00,26.79,26.81,26.79,26.81,42100.0,13.687,13.6972,13.687,13.6972,42100.0
2007-03-14 13:10:00,26.81,26.85,26.78,26.79,138700.0,13.6972,13.7176,13.6819,13.687,138700.0
2007-03-14 13:15:00,26.78,26.83,26.78,26.83,81600.0,13.6819,13.7074,13.6819,13.7074,81600.0
2007-03-14 13:20:00,26.83,26.85,26.8,26.84,98500.0,13.7074,13.7176,13.6921,13.7125,98500.0
2007-03-14 13:25:00,26.84,26.86,26.82,26.83,67800.0,13.7125,13.7228,13.7023,13.7074,67800.0
2007-03-14 13:30:00,26.83,26.84,26.81,26.82,43600.0,13.7074,13.7125,13.6972,13.7023,43600.0
2007-03-14 13:35:00,26.82,26.87,26.81,26.85,54000.0,13.7023,13.7279,13.6972,13.7176,54000.0
2007-03-14 13:40:00,26.85,26.95,26.85,26.95,57800.0,13.7176,13.7687,13.7176,13.7687,57800.0
2007-03-14 13:45:00,26.94,26.94,26.84,26.84,66100.0,13.7636,13.7636,13.7125,13.7125,66100.0
2007-03-14 13:50:00,26.84,26.88,26.83,26.84,107600.0,13.7125,13.733,13.7074,13.7125,107600.0
2007-03-14 13:55:00,26.85,26.85,26.82,26.83,51700.0,13.7176,13.7176,13.7023,13.7074,51700.0
2007-03-14 14:00:00,26.84,26.9,26.84,26.88,59100.0,13.7125,13.7432,13.7125,13.733,59100.0
2007-03-14 14:05:00,26.88,26.94,26.88,26.93,89500.0,13.733,13.7636,13.733,13.7585,89500.0
2007-03-14 14:10:00,26.94,26.96,26.93,26.94,104700.0,13.7636,13.7738,13.7585,13.7636,104700.0
2007-03-14 14:15:00,26.92,26.95,26.92,26.95,94100.0,13.7534,13.7687,13.7534,13.7687,94100.0
2007-03-14 14:20:00,26.95,26.97,26.92,26.93,71600.0,13.7687,13.779,13.7534,13.7585,71600.0
2007-03-14 14:25:00,26.93,26.99,26.93,26.98,90400.0,13.7585,13.7892,13.7585,13.7841,90400.0
2007-03-14 14:30:00,26.98,27.03,26.96,27.0,86600.0,13.7841,13.8096,13.7738,13.7943,86600.0
2007-03-14 14:35:00,27.0,27.04,26.97,27.03,77100.0,13.7943,13.8147,13.779,13.8096,77100.0
2007-03-14 14:40:00,27.04,27.05,26.97,26.97,95800.0,13.8147,13.8198,13.779,13.779,95800.0
2007-03-14 14:45:00,26.98,27.01,26.96,26.99,106500.0,13.7841,13.7994,13.7738,13.7892,106500.0
2007-03-14 14:50:00,26.99,27.03,26.98,27.0,203400.0,13.7892,13.8096,13.7841,13.7943,203400.0
2007-03-14 14:55:00,27.0,27.01,26.98,27.0,365800.0,13.7943,13.7994,13.7841,13.7943,365800.0
2007-03-14 15:00:00,27.0,27.03,26.99,27.03,62000.0,13.7943,13.8096,13.7892,13.8096,62000.0
2007-03-14 15:05:00,27.02,27.02,27.0,27.01,70900.0,13.8045,13.8045,13.7943,13.7994,70900.0
2007-03-14 15:10:00,27.01,27.02,26.95,27.0,187800.0,13.7994,13.8045,13.7687,13.7943,187800.0
2007-03-14 15:15:00,26.99,27.05,26.99,27.05,117900.0,13.7892,13.8198,13.7892,13.8198,117900.0
2007-03-14 15:20:00,27.04,27.04,26.97,27.02,96000.0,13.8147,13.8147,13.779,13.8045,96000.0
2007-03-14 15:25:00,27.01,27.04,27.01,27.03,200400.0,13.7994,13.8147,13.7994,13.8096,200400.0
2007-03-14 15:30:00,27.04,27.04,26.96,26.97,130800.0,13.8147,13.8147,13.7738,13.779,130800.0
2007-03-14 15:35:00,26.96,26.98,26.96,26.98,138800.0,13.7738,13.7841,13.7738,13.7841,138800.0
2007-03-14 15:40:00,26.98,27.0,26.93,26.94,179000.0,13.7841,13.7943,13.7585,13.7636,179000.0
2007-03-14 15:45:00,26.95,26.96,26.94,26.96,98900.0,13.7687,13.7738,13.7636,13.7738,98900.0
2007-03-14 15:50:00,26.96,26.98,26.96,26.97,185600.0,13.7738,13.7841,13.7738,13.779,185600.0
2007-03-14 15:55:00,26.97,27.04,26.96,27.03,321900.0,13.779,13.8147,13.7738,13.8096,321900.0
2007-03-15 09:30:00,26.94,27.01,26.81,26.98,100700.0,13.7636,13.7994,13.6972,13.7841,100700.0
2007-03-15 09:35:00,26.98,27.0,26.93,26.94,109700.0,13.7841,13.7943,13.7585,13.7636,109700.0
2007-03-15 09:40:00,26.92,26.93,26.83,26.89,454400.0,13.7534,13.7585,13.7074,13.7381,454400.0
2007-03-15 09:45:00,26.88,26.99,26.87,26.91,79200.0,13.733,13.7892,13.7279,13.7483,79200.0
2007-03-15 09:50:00,26.92,26.98,26.9,26.93,102100.0,13.7534,13.7841,13.7432,13.7585,102100.0
2007-03-15 09:55:00,26.92,26.97,26.9,26.97,78800.0,13.7534,13.779,13.7432,13.779,78800.0
2007-03-15 10:00:00,26.97,27.0,26.96,27.0,87600.0,13.779,13.7943,13.7738,13.7943,87600.0
2007-03-15 10:05:00,27.0,27.03,26.96,26.96,208700.0,13.7943,13.8096,13.7738,13.7738,208700.0
2007-03-15 10:10:00,26.96,26.99,26.94,26.94,51200.0,13.7738,13.7892,13.7636,13.7636,51200.0
2007-03-15 10:15:00,26.93,26.93,26.88,26.9,108200.0,13.7585,13.7585,13.733,13.7432,108200.0
2007-03-15 10:20:00,26.9,26.9,26.85,26.88,79800.0,13.7432,13.7432,13.7176,13.733,79800.0
2007-03-15 10:25:00,26.88,26.95,26.88,26.94,65300.0,13.733,13.7687,13.733,13.7636,65300.0
2007-03-15 10:30:00,26.94,26.95,26.88,26.9,128100.0,13.7636,13.7687,13.733,13.7432,128100.0
2007-03-15 10:35:00,26.91,26.92,26.88,26.91,95100.0,13.7483,13.7534,13.733,13.7483,95100.0
2007-03-15 10:40:00,26.91,26.98,26.9,26.96,163400.0,13.7483,13.7841,13.7432,13.7738,163400.0
2007-03-15 10:45:00,26.96,27.0,26.95,27.0,287300.0,13.7738,13.7943,13.7687,13.7943,287300.0
2007-03-15 10:50:00,27.0,27.0,26.94,26.96,224500.0,13.7943,13.7943,13.7636,13.7738,224500.0
2007-03-15 10:55:00,26.97,26.98,26.94,26.98,221000.0,13.779,13.7841,13.7636,13.7841,221000.0
2007-03-15 11:00:00,26.97,27.01,26.94,26.97,202000.0,13.779,13.7994,13.7636,13.779,202000.0
2007-03-15 11:05:00,26.97,26.97,26.95,26.97,33700.0,13.779,13.779,13.7687,13.779,33700.0
2007-03-15 11:10:00,26.97,26.99,26.93,26.99,152600.0,13.779,13.7892,13.7585,13.7892,152600.0
2007-03-15 11:15:00,26.99,26.99,26.97,26.98,109000.0,13.7892,13.7892,13.779,13.7841,109000.0
2007-03-15 11:20:00,26.99,27.03,26.99,27.02,117500.0,13.7892,13.8096,13.7892,13.8045,117500.0
2007-03-15 11:25:00,27.02,27.02,26.99,27.0,99000.0,13.8045,13.8045,13.7892,13.7943,99000.0
2007-03-15 11:30:00,27.0,27.03,26.99,27.01,127100.0,13.7943,13.8096,13.7892,13.7994,127100.0
2007-03-15 11:35:00,27.0,27.01,26.99,26.99,75000.0,13.7943,13.7994,13.7892,13.7892,75000.0
2007-03-15 11:40:00,27.0,27.02,26.95,26.95,200500.0,13.7943,13.8045,13.7687,13.7687,200500.0
2007-03-15 11:45:00,26.95,26.96,26.91,26.92,84200.0,13.7687,13.7738,13.7483,13.7534,84200.0
2007-03-15 11:50:00,26.92,26.98,26.92,26.97,205600.0,13.7534,13.7841,13.7534,13.779,205600.0
2007-03-15 11:55:00,26.98,26.99,26.95,26.96,77200.0,13.7841,13.7892,13.7687,13.7738,77200.0
2007-03-15 12:00:00,26.96,27.0,26.94,26.99,106200.0,13.7738,13.7943,13.7636,13.7892,106200.0
2007-03-15 12:05:00,27.0,27.01,26.99,26.99,59700.0,13.7943,13.7994,13.7892,13.7892,59700.0
2007-03-15 12:10:00,26.99,27.0,26.98,26.99,51100.0,13.7892,13.7943,13.7841,13.7892,51100.0
2007-03-15 12:15:00,26.99,27.0,26.99,26.99,38500.0,13.7892,13.7943,13.7892,13.7892,38500.0
2007-03-15 12:20:00,27.0,27.0,26.99,27.0,48500.0,13.7943,13.7943,13.7892,13.7943,48500.0
2007-03-15 12:25:00,26.99,27.02,26.99,26.99,144700.0,13.7892,13.8045,13.7892,13.7892,144700.0
2007-03-15 12:30:00,27.0,27.02,26.99,27.02,90300.0,13.7943,13.8045,13.7892,13.8045,90300.0
2007-03-15 12:35:00,27.02,27.05,27.01,27.03,79700.0,13.8045,13.8198,13.7994,13.8096,79700.0
2007-03-15 12:40:00,27.02,27.06,27.02,27.03,108700.0,13.8045,13.8249,13.8045,13.8096,108700.0
2007-03-15 12:45:00,27.03,27.04,27.01,27.02,52600.0,13.8096,13.8147,13.7994,13.8045,52600.0
2007-03-15 12:50:00,27.02,27.02,26.98,26.99,155100.0,13.8045,13.8045,13.7841,13.7892,155100.0
2007-03-15 12:55:00,26.99,27.0,26.99,27.0,33700.0,13.7892,13.7943,13.7892,13.7943,33700.0
2007-03-15 13:00:00,27.0,27.08,26.99,27.08,75500.0,13.7943,13.8352,13.7892,13.8352,75500.0
2007-03-15 13:05:00,27.07,27.13,27.07,27.12,72200.0,13.83,13.8607,13.83,13.8556,72200.0
2007-03-15 13:10:00,27.13,27.14,27.08,27.09,121300.0,13.8607,13.8658,13.8352,13.8403,121300.0
2007-03-15 13:15:00,27.08,27.08,27.05,27.05,61600.0,13.8352,13.8352,13.8198,13.8198,61600.0
2007-03-15 13:20:00,27.05,27.05,26.98,26.98,178900.0,13.8198,13.8198,13.7841,13.7841,178900.0
2007-03-15 13:25:00,26.99,26.99,26.97,26.98,59300.0,13.7892,13.7892,13.779,13.7841,59300.0
2007-03-15 13:30:00,26.98,26.98,26.93,26.94,59300.0,13.7841,13.7841,13.7585,13.7636,59300.0
2007-03-15 13:35:00,26.93,26.95,26.89,26.9,78800.0,13.7585,13.7687,13.7381,13.7432,78800.0
2007-03-15 13:40:00,26.9,26.94,26.89,26.93,103700.0,13.7432,13.7636,13.7381,13.7585,103700.0
2007-03-15 13:45:00,26.94,26.96,26.92,26.94,34400.0,13.7636,13.7738,13.7534,13.7636,34400.0
2007-03-15 13:50:00,26.93,27.0,26.91,26.99,74900.0,13.7585,13.7943,13.7483,13.7892,74900.0
2007-03-15 13:55:00,26.99,27.0,26.98,26.99,41900.0,13.7892,13.7943,13.7841,13.7892,41900.0
2007-03-15 14:00:00,26.99,27.0,26.98,27.0,47800.0,13.7892,13.7943,13.7841,13.7943,47800.0
2007-03-15 14:05:00,27.0,27.03,26.99,27.0,161800.0,13.7943,13.8096,13.7892,13.7943,161800.0
2007-03-15 14:10:00,27.0,27.0,26.96,26.98,54500.0,13.7943,13.7943,13.7738,13.7841,54500.0
2007-03-15 14:15:00,26.97,26.99,26.95,26.98,61100.0,13.779,13.7892,13.7687,13.7841,61100.0
2007-03-15 14:20:00,26.98,26.98,26.93,26.94,75700.0,13.7841,13.7841,13.7585,13.7636,75700.0
2007-03-15 14:25:00,26.95,26.95,26.92,26.92,72500.0,13.7687,13.7687,13.7534,13.7534,72500.0
2007-03-15 14:30:00,26.92,26.95,26.92,26.95,54600.0,13.7534,13.7687,13.7534,13.7687,54600.0
2007-03-15 14:35:00,26.94,26.99,26.94,26.99,90800.0,13.7636,13.7892,13.7636,13.7892,90800.0
2007-03-15 14:40:00,26.99,27.03,26.99,27.0,177000.0,13.7892,13.8096,13.7892,13.7943,177000.0
2007-03-15 14:45:00,27.0,27.02,26.99,27.02,73200.0,13.7943,13.8045,13.7892,13.8045,73200.0
2007-03-15 14:50:00,27.01,27.03,26.99,27.01,80700.0,13.7994,13.8096,13.7892,13.7994,80700.0
2007-03-15 14:55:00,27.01,27.04,27.0,27.02,97000.0,13.7994,13.8147,13.7943,13.8045,97000.0
2007-03-15 15:00:00,27.03,27.03,26.98,27.0,86600.0,13.8096,13.8096,13.7841,13.7943,86600.0
2007-03-15 15:05:00,26.99,27.01,26.99,27.01,150800.0,13.7892,13.7994,13.7892,13.7994,150800.0
2007-03-15 15:10:00,27.0,27.06,26.99,27.0,97500.0,13.7943,13.8249,13.7892,13.7943,97500.0
2007-03-15 15:15:00,27.0,27.02,27.0,27.0,80800.0,13.7943,13.8045,13.7943,13.7943,80800.0
2007-03-15 15:20:00,27.0,27.05,27.0,27.03,82100.0,13.7943,13.8198,13.7943,13.8096,82100.0
2007-03-15 15:25:00,27.03,27.04,27.01,27.02,157000.0,13.8096,13.8147,13.7994,13.8045,157000.0
2007-03-15 15:30:00,27.02,27.13,27.02,27.12,230700.0,13.8045,13.8607,13.8045,13.8556,230700.0
2007-03-15 15:35:00,27.12,27.12,27.04,27.08,142300.0,13.8556,13.8556,13.8147,13.8352,142300.0
2007-03-15 15:40:00,27.08,27.12,27.08,27.1,174500.0,13.8352,13.8556,13.8352,13.8454,174500.0
2007-03-15 15:45:00,27.09,27.11,27.08,27.1,189300.0,13.8403,13.8505,13.8352,13.8454,189300.0
2007-03-15 15:50:00,27.09,27.1,27.04,27.05,199400.0,13.8403,13.8454,13.8147,13.8198,199400.0
2007-03-15 15:55:00,27.05,27.14,27.04,27.1,325400.0,13.8198,13.8658,13.8147,13.8454,325400.0
2007-03-16 09:30:00,27.12,27.13,26.41,26.6,3018700.0,13.8556,13.8607,13.4928,13.5899,3018700.0
2007-03-16 09:35:00,26.6,27.07,26.59,26.99,259800.0,13.5899,13.83,13.5848,13.7892,259800.0
2007-03-16 09:40:00,26.98,27.08,26.96,27.06,80700.0,13.7841,13.8352,13.7738,13.8249,80700.0
2007-03-16 09:45:00,27.07,27.09,27.06,27.09,101700.0,13.83,13.8403,13.8249,13.8403,101700.0
2007-03-16 09:50:00,27.08,27.09,27.03,27.06,160700.0,13.8352,13.8403,13.8096,13.8249,160700.0
2007-03-16 09:55:00,27.06,27.07,26.97,27.03,266400.0,13.8249,13.83,13.779,13.8096,266400.0
2007-03-16 10:00:00,27.03,27.04,26.95,26.98,118800.0,13.8096,13.8147,13.7687,13.7841,118800.0
2007-03-16 10:05:00,26.98,27.01,26.96,27.0,114100.0,13.7841,13.7994,13.7738,13.7943,114100.0
2007-03-16 10:10:00,27.0,27.0,26.97,26.98,53300.0,13.7943,13.7943,13.779,13.7841,53300.0
2007-03-16 10:15:00,26.98,27.0,26.96,26.96,52600.0,13.7841,13.7943,13.7738,13.7738,52600.0
2007-03-16 10:20:00,26.97,26.97,26.93,26.95,53300.0,13.779,13.779,13.7585,13.7687,53300.0
2007-03-16 10:25:00,26.95,27.0,26.94,26.97,69200.0,13.7687,13.7943,13.7636,13.779,69200.0
2007-03-16 10:30:00,26.98,26.98,26.95,26.96,54100.0,13.7841,13.7841,13.7687,13.7738,54100.0
2007-03-16 10:35:00,26.95,26.96,26.93,26.94,79300.0,13.7687,13.7738,13.7585,13.7636,79300.0
2007-03-16 10:40:00,26.94,27.0,26.93,27.0,110700.0,13.7636,13.7943,13.7585,13.7943,110700.0
2007-03-16 10:45:00,27.0,27.06,26.99,27.05,166600.0,13.7943,13.8249,13.7892,13.8198,166600.0
2007-03-16 10:50:00,27.05,27.05,27.0,27.02,125100.0,13.8198,13.8198,13.7943,13.8045,125100.0
2007-03-16 10:55:00,27.03,27.04,27.01,27.04,187100.0,13.8096,13.8147,13.7994,13.8147,187100.0
2007-03-16 11:00:00,27.04,27.05,27.01,27.05,99100.0,13.8147,13.8198,13.7994,13.8198,99100.0
2007-03-16 11:05:00,27.05,27.05,26.97,26.97,104100.0,13.8198,13.8198,13.779,13.779,104100.0
2007-03-16 11:10:00,26.97,26.97,26.93,26.94,69800.0,13.779,13.779,13.7585,13.7636,69800.0
2007-03-16 11:15:00,26.94,26.98,26.93,26.93,84200.0,13.7636,13.7841,13.7585,13.7585,84200.0
2007-03-16 11:20:00,26.94,26.96,26.92,26.93,68600.0,13.7636,13.7738,13.7534,13.7585,68600.0
2007-03-16 11:25:00,26.93,26.95,26.9,26.93,82400.0,13.7585,13.7687,13.7432,13.7585,82400.0
2007-03-16 11:30:00,26.93,26.93,26.86,26.86,113100.0,13.7585,13.7585,13.7228,13.7228,113100.0
2007-03-16 11:35:00,26.86,26.86,26.79,26.85,113400.0,13.7228,13.7228,13.687,13.7176,113400.0
2007-03-16 11:40:00,26.84,26.91,26.84,26.89,65100.0,13.7125,13.7483,13.7125,13.7381,65100.0
2007-03-16 11:45:00,26.89,26.94,26.89,26.94,57900.0,13.7381,13.7636,13.7381,13.7636,57900.0
2007-03-16 11:50:00,26.94,26.96,26.9,26.91,75900.0,13.7636,13.7738,13.7432,13.7483,75900.0
2007-03-16 11:55:00,26.92,26.95,26.92,26.95,33200.0,13.7534,13.7687,13.7534,13.7687,33200.0
2007-03-16 12:00:00,26.94,26.97,26.93,26.96,51100.0,13.7636,13.779,13.7585,13.7738,51100.0
2007-03-16 12:05:00,26.96,26.99,26.96,26.99,65400.0,13.7738,13.7892,13.7738,13.7892,65400.0
2007-03-16 12:10:00,26.99,26.99,26.98,26.99,16800.0,13.7892,13.7892,13.7841,13.7892,16800.0
2007-03-16 12:15:00,26.98,27.0,26.98,26.99,78600.0,13.7841,13.7943,13.7841,13.7892,78600.0
2007-03-16 12:20:00,26.99,27.0,26.97,26.97,28200.0,13.7892,13.7943,13.779,13.779,28200.0
2007-03-16 12:25:00,26.97,26.98,26.95,26.96,29500.0,13.779,13.7841,13.7687,13.7738,29500.0
2007-03-16 12:30:00,26.97,26.97,26.91,26.92,46000.0,13.779,13.779,13.7483,13.7534,46000.0
2007-03-16 12:35:00,26.92,26.93,26.9,26.91,46000.0,13.7534,13.7585,13.7432,13.7483,46000.0
2007-03-16 12:40:00,26.91,26.93,26.91,26.93,41600.0,13.7483,13.7585,13.7483,13.7585,41600.0
2007-03-16 12:45:00,26.92,26.93,26.92,26.93,46800.0,13.7534,13.7585,13.7534,13.7585,46800.0
2007-03-16 12:50:00,26.93,26.93,26.92,26.93,32800.0,13.7585,13.7585,13.7534,13.7585,32800.0
2007-03-16 12:55:00,26.92,26.93,26.92,26.93,33900.0,13.7534,13.7585,13.7534,13.7585,33900.0
2007-03-16 13:00:00,26.92,26.93,26.9,26.91,81600.0,13.7534,13.7585,13.7432,13.7483,81600.0
2007-03-16 13:05:00,26.9,26.92,26.9,26.92,45100.0,13.7432,13.7534,13.7432,13.7534,45100.0
2007-03-16 13:10:00,26.91,26.94,26.91,26.93,44200.0,13.7483,13.7636,13.7483,13.7585,44200.0
2007-03-16 13:15:00,26.93,26.95,26.92,26.95,51000.0,13.7585,13.7687,13.7534,13.7687,51000.0
2007-03-16 13:20:00,26.95,26.99,26.95,26.98,60200.0,13.7687,13.7892,13.7687,13.7841,60200.0
2007-03-16 13:25:00,26.98,26.98,26.96,26.97,26500.0,13.7841,13.7841,13.7738,13.779,26500.0
2007-03-16 13:30:00,26.96,27.0,26.96,27.0,102000.0,13.7738,13.7943,13.7738,13.7943,102000.0
2007-03-16 13:35:00,27.0,27.0,26.99,26.99,85300.0,13.7943,13.7943,13.7892,13.7892,85300.0
2007-03-16 13:40:00,27.0,27.0,26.99,27.0,80800.0,13.7943,13.7943,13.7892,13.7943,80800.0
2007-03-16 13:45:00,27.0,27.0,26.98,26.99,51600.0,13.7943,13.7943,13.7841,13.7892,51600.0
2007-03-16 13:50:00,26.99,27.01,26.98,27.0,199600.0,13.7892,13.7994,13.7841,13.7943,199600.0
2007-03-16 13:55:00,27.0,27.0,26.99,27.0,32000.0,13.7943,13.7943,13.7892,13.7943,32000.0
2007-03-16 14:00:00,27.0,27.0,26.96,26.96,61400.0,13.7943,13.7943,13.7738,13.7738,61400.0
2007-03-16 14:05:00,26.96,26.97,26.94,26.95,77400.0,13.7738,13.779,13.7636,13.7687,77400.0
2007-03-16 14:10:00,26.96,26.96,26.9,26.93,67600.0,13.7738,13.7738,13.7432,13.7585,67600.0
2007-03-16 14:15:00,26.93,26.94,26.91,26.93,47100.0,13.7585,13.7636,13.7483,13.7585,47100.0
2007-03-16 14:20:00,26.93,26.93,26.87,26.89,54600.0,13.7585,13.7585,13.7279,13.7381,54600.0
2007-03-16 14:25:00,26.88,26.9,26.88,26.9,62500.0,13.733,13.7432,13.733,13.7432,62500.0
2007-03-16 14:30:00,26.89,26.9,26.87,26.89,57000.0,13.7381,13.7432,13.7279,13.7381,57000.0
2007-03-16 14:35:00,26.89,26.89,26.87,26.87,55600.0,13.7381,13.7381,13.7279,13.7279,55600.0
2007-03-16 14:40:00,26.88,26.89,26.87,26.88,74000.0,13.733,13.7381,13.7279,13.733,74000.0
2007-03-16 14:45:00,26.88,26.89,26.83,26.86,137200.0,13.733,13.7381,13.7074,13.7228,137200.0
2007-03-16 14:50:00,26.86,26.89,26.85,26.89,72100.0,13.7228,13.7381,13.7176,13.7381,72100.0
2007-03-16 14:55:00,26.88,26.92,26.87,26.9,83100.0,13.733,13.7534,13.7279,13.7432,83100.0
2007-03-16 15:00:00,26.9,26.9,26.85,26.86,127600.0,13.7432,13.7432,13.7176,13.7228,127600.0
2007-03-16 15:05:00,26.86,26.89,26.86,26.89,100100.0,13.7228,13.7381,13.7228,13.7381,100100.0
2007-03-16 15:10:00,26.89,26.97,26.89,26.96,137900.0,13.7381,13.779,13.7381,13.7738,137900.0
2007-03-16 15:15:00,26.96,26.97,26.9,26.91,143000.0,13.7738,13.779,13.7432,13.7483,143000.0
2007-03-16 15:20:00,26.91,26.94,26.87,26.94,115500.0,13.7483,13.7636,13.7279,13.7636,115500.0
2007-03-16 15:25:00,26.94,26.94,26.86,26.9,156500.0,13.7636,13.7636,13.7228,13.7432,156500.0
2007-03-16 15:30:00,26.9,26.94,26.87,26.93,218300.0,13.7432,13.7636,13.7279,13.7585,218300.0
2007-03-16 15:35:00,26.94,26.94,26.88,26.88,254200.0,13.7636,13.7636,13.733,13.733,254200.0
2007-03-16 15:40:00,26.88,26.89,26.84,26.87,325700.0,13.733,13.7381,13.7125,13.7279,325700.0
2007-03-16 15:45:00,26.86,26.87,26.82,26.85,376300.0,13.7228,13.7279,13.7023,13.7176,376300.0
2007-03-16 15:50:00,26.85,26.86,26.81,26.83,586900.0,13.7176,13.7228,13.6972,13.7074,586900.0
2007-03-16 15:55:00,26.83,26.86,26.74,26.81,592800.0,13.7074,13.7228,13.6614,13.6972,592800.0
2007-03-19 09:30:00,27.0,27.11,26.97,27.0,4500.0,13.7943,13.8505,13.779,13.7943,4500.0
2007-03-19 09:35:00,26.98,27.0,26.86,26.86,104100.0,13.7841,13.7943,13.7228,13.7228,104100.0
2007-03-19 09:40:00,26.87,26.89,26.83,26.86,51400.0,13.7279,13.7381,13.7074,13.7228,51400.0
2007-03-19 09:45:00,26.88,26.95,26.88,26.95,100000.0,13.733,13.7687,13.733,13.7687,100000.0
2007-03-19 09:50:00,26.95,26.95,26.91,26.92,35200.0,13.7687,13.7687,13.7483,13.7534,35200.0
2007-03-19 09:55:00,26.92,26.92,26.83,26.84,52500.0,13.7534,13.7534,13.7074,13.7125,52500.0
2007-03-19 10:00:00,26.84,26.89,26.82,26.84,75700.0,13.7125,13.7381,13.7023,13.7125,75700.0
2007-03-19 10:05:00,26.84,26.84,26.79,26.82,73500.0,13.7125,13.7125,13.687,13.7023,73500.0
2007-03-19 10:10:00,26.82,26.83,26.78,26.79,64100.0,13.7023,13.7074,13.6819,13.687,64100.0
2007-03-19 10:15:00,26.8,26.8,26.75,26.75,73900.0,13.6921,13.6921,13.6666,13.6666,73900.0
2007-03-19 10:20:00,26.75,26.79,26.73,26.79,57700.0,13.6666,13.687,13.6563,13.687,57700.0
2007-03-19 10:25:00,26.8,26.82,26.79,26.81,59300.0,13.6921,13.7023,13.687,13.6972,59300.0
2007-03-19 10:30:00,26.81,26.83,26.8,26.81,74600.0,13.6972,13.7074,13.6921,13.6972,74600.0
2007-03-19 10:35:00,26.81,26.84,26.8,26.84,42500.0,13.6972,13.7125,13.6921,13.7125,42500.0
2007-03-19 10:40:00,26.83,26.86,26.83,26.84,92000.0,13.7074,13.7228,13.7074,13.7125,92000.0
2007-03-19 10:45:00,26.84,26.84,26.83,26.83,25400.0,13.7125,13.7125,13.7074,13.7074,25400.0
2007-03-19 10:50:00,26.84,26.9,26.83,26.89,89800.0,13.7125,13.7432,13.7074,13.7381,89800.0
2007-03-19 10:55:00,26.89,26.9,26.88,26.9,42600.0,13.7381,13.7432,13.733,13.7432,42600.0
2007-03-19 11:00:00,26.9,26.9,26.89,26.9,45100.0,13.7432,13.7432,13.7381,13.7432,45100.0
2007-03-19 11:05:00,26.89,26.9,26.88,26.88,15100.0,13.7381,13.7432,13.733,13.733,15100.0
2007-03-19 11:10:00,26.88,26.89,26.88,26.89,18300.0,13.733,13.7381,13.733,13.7381,18300.0
2007-03-19 11:15:00,26.89,26.89,26.88,26.89,33500.0,13.7381,13.7381,13.733,13.7381,33500.0
2007-03-19 11:20:00,26.89,26.92,26.88,26.92,48700.0,13.7381,13.7534,13.733,13.7534,48700.0
2007-03-19 11:25:00,26.91,26.94,26.91,26.93,48800.0,13.7483,13.7636,13.7483,13.7585,48800.0
2007-03-19 11:30:00,26.94,26.95,26.93,26.93,65300.0,13.7636,13.7687,13.7585,13.7585,65300.0
2007-03-19 11:35:00,26.94,26.99,26.94,26.98,99000.0,13.7636,13.7892,13.7636,13.7841,99000.0
2007-03-19 11:40:00,26.98,27.0,26.97,27.0,102200.0,13.7841,13.7943,13.779,13.7943,102200.0
2007-03-19 11:45:00,27.0,27.0,26.98,26.98,30800.0,13.7943,13.7943,13.7841,13.7841,30800.0
2007-03-19 11:50:00,26.99,26.99,26.97,26.97,34800.0,13.7892,13.7892,13.779,13.779,34800.0
2007-03-19 11:55:00,26.97,26.98,26.97,26.97,41000.0,13.779,13.7841,13.779,13.779,41000.0
2007-03-19 12:00:00,26.97,26.98,26.96,26.97,30000.0,13.779,13.7841,13.7738,13.779,30000.0
2007-03-19 12:05:00,26.96,26.97,26.96,26.97,22500.0,13.7738,13.779,13.7738,13.779,22500.0
2007-03-19 12:10:00,26.97,26.98,26.96,26.98,64800.0,13.779,13.7841,13.7738,13.7841,64800.0
2007-03-19 12:15:00,26.97,26.99,26.92,26.99,131400.0,13.779,13.7892,13.7534,13.7892,131400.0
2007-03-19 12:20:00,26.99,26.99,26.98,26.99,36600.0,13.7892,13.7892,13.7841,13.7892,36600.0
2007-03-19 12:25:00,26.99,26.99,26.97,26.97,75900.0,13.7892,13.7892,13.779,13.779,75900.0
2007-03-19 12:30:00,26.97,26.98,26.96,26.98,34100.0,13.779,13.7841,13.7738,13.7841,34100.0
2007-03-19 12:35:00,26.97,26.98,26.97,26.98,13800.0,13.779,13.7841,13.779,13.7841,13800.0
2007-03-19 12:40:00,26.97,26.99,26.97,26.97,48900.0,13.779,13.7892,13.779,13.779,48900.0
2007-03-19 12:45:00,26.97,26.98,26.97,26.98,21200.0,13.779,13.7841,13.779,13.7841,21200.0
2007-03-19 12:50:00,26.97,26.98,26.97,26.97,29000.0,13.779,13.7841,13.779,13.779,29000.0
2007-03-19 12:55:00,26.97,26.98,26.95,26.97,54600.0,13.779,13.7841,13.7687,13.779,54600.0
2007-03-19 13:00:00,26.97,26.98,26.96,26.96,28400.0,13.779,13.7841,13.7738,13.7738,28400.0
2007-03-19 13:05:00,26.97,26.98,26.96,26.97,29400.0,13.779,13.7841,13.7738,13.779,29400.0
2007-03-19 13:10:00,26.97,26.98,26.97,26.98,20200.0,13.779,13.7841,13.779,13.7841,20200.0
2007-03-19 13:15:00,26.98,26.99,26.97,26.98,50600.0,13.7841,13.7892,13.779,13.7841,50600.0
2007-03-19 13:20:00,26.98,26.99,26.98,26.98,13000.0,13.7841,13.7892,13.7841,13.7841,13000.0
2007-03-19 13:25:00,26.99,26.99,26.97,26.98,29800.0,13.7892,13.7892,13.779,13.7841,29800.0
2007-03-19 13:30:00,26.98,26.98,26.97,26.97,19700.0,13.7841,13.7841,13.779,13.779,19700.0
2007-03-19 13:35:00,26.98,26.98,26.97,26.98,32700.0,13.7841,13.7841,13.779,13.7841,32700.0
2007-03-19 13:40:00,26.98,26.99,26.97,26.98,49100.0,13.7841,13.7892,13.779,13.7841,49100.0
2007-03-19 13:45:00,26.98,26.99,26.97,26.97,41800.0,13.7841,13.7892,13.779,13.779,41800.0
2007-03-19 13:50:00,26.97,26.97,26.96,26.97,26000.0,13.779,13.779,13.7738,13.779,26000.0
2007-03-19 13:55:00,26.97,26.97,26.95,26.95,100400.0,13.779,13.779,13.7687,13.7687,100400.0
2007-03-19 14:00:00,26.95,26.96,26.94,26.95,65400.0,13.7687,13.7738,13.7636,13.7687,65400.0
2007-03-19 14:05:00,26.94,26.97,26.94,26.97,92700.0,13.7636,13.779,13.7636,13.779,92700.0
2007-03-19 14:10:00,26.97,26.98,26.96,26.98,382500.0,13.779,13.7841,13.7738,13.7841,382500.0
2007-03-19 14:15:00,26.97,26.97,26.9,26.95,91000.0,13.779,13.779,13.7432,13.7687,91000.0
2007-03-19 14:20:00,26.95,26.98,26.95,26.97,75100.0,13.7687,13.7841,13.7687,13.779,75100.0
2007-03-19 14:25:00,26.98,26.98,26.96,26.96,99000.0,13.7841,13.7841,13.7738,13.7738,99000.0
2007-03-19 14:30:00,26.97,26.97,26.95,26.95,42500.0,13.779,13.779,13.7687,13.7687,42500.0
2007-03-19 14:35:00,26.95,26.97,26.94,26.95,121400.0,13.7687,13.779,13.7636,13.7687,121400.0
2007-03-19 14:40:00,26.95,26.95,26.88,26.89,181500.0,13.7687,13.7687,13.733,13.7381,181500.0
2007-03-19 14:45:00,26.9,26.9,26.88,26.89,102400.0,13.7432,13.7432,13.733,13.7381,102400.0
2007-03-19 14:50:00,26.88,26.9,26.85,26.86,108500.0,13.733,13.7432,13.7176,13.7228,108500.0
2007-03-19 14:55:00,26.86,26.9,26.85,26.88,138000.0,13.7228,13.7432,13.7176,13.733,138000.0
2007-03-19 15:00:00,26.88,26.9,26.88,26.88,60100.0,13.733,13.7432,13.733,13.733,60100.0
2007-03-19 15:05:00,26.89,26.89,26.86,26.87,47100.0,13.7381,13.7381,13.7228,13.7279,47100.0
2007-03-19 15:10:00,26.86,26.87,26.84,26.85,80400.0,13.7228,13.7279,13.7125,13.7176,80400.0
2007-03-19 15:15:00,26.85,26.86,26.84,26.86,636700.0,13.7176,13.7228,13.7125,13.7228,636700.0
2007-03-19 15:20:00,26.85,26.88,26.85,26.86,83300.0,13.7176,13.733,13.7176,13.7228,83300.0
2007-03-19 15:25:00,26.86,26.87,26.86,26.87,64100.0,13.7228,13.7279,13.7228,13.7279,64100.0
2007-03-19 15:30:00,26.87,26.89,26.86,26.89,142400.0,13.7279,13.7381,13.7228,13.7381,142400.0
2007-03-19 15:35:00,26.89,26.92,26.88,26.9,146800.0,13.7381,13.7534,13.733,13.7432,146800.0
2007-03-19 15:40:00,26.9,26.95,26.89,26.95,165500.0,13.7432,13.7687,13.7381,13.7687,165500.0
2007-03-19 15:45:00,26.95,26.96,26.94,26.95,164200.0,13.7687,13.7738,13.7636,13.7687,164200.0
2007-03-19 15:50:00,26.95,26.96,26.94,26.95,160000.0,13.7687,13.7738,13.7636,13.7687,160000.0
2007-03-19 15:55:00,26.95,26.97,26.92,26.95,293100.0,13.7687,13.779,13.7534,13.7687,293100.0
2007-03-20 09:30:00,26.94,26.94,26.82,26.88,112500.0,13.7636,13.7636,13.7023,13.733,112500.0
2007-03-20 09:35:00,26.89,26.95,26.87,26.95,91800.0,13.7381,13.7687,13.7279,13.7687,91800.0
2007-03-20 09:40:00,26.95,26.96,26.89,26.92,44300.0,13.7687,13.7738,13.7381,13.7534,44300.0
2007-03-20 09:45:00,26.91,26.95,26.9,26.9,119600.0,13.7483,13.7687,13.7432,13.7432,119600.0
2007-03-20 09:50:00,26.9,26.97,26.88,26.96,58700.0,13.7432,13.779,13.733,13.7738,58700.0
2007-03-20 09:55:00,26.97,26.98,26.94,26.94,28400.0,13.779,13.7841,13.7636,13.7636,28400.0
2007-03-20 10:00:00,26.94,26.96,26.94,26.96,37100.0,13.7636,13.7738,13.7636,13.7738,37100.0
2007-03-20 10:05:00,26.96,26.97,26.96,26.97,42600.0,13.7738,13.779,13.7738,13.779,42600.0
2007-03-20 10:10:00,26.97,26.98,26.96,26.97,77000.0,13.779,13.7841,13.7738,13.779,77000.0
2007-03-20 10:15:00,26.98,26.98,26.95,26.95,106500.0,13.7841,13.7841,13.7687,13.7687,106500.0
2007-03-20 10:20:00,26.95,26.95,26.92,26.93,35100.0,13.7687,13.7687,13.7534,13.7585,35100.0
2007-03-20 10:25:00,26.92,26.96,26.91,26.96,62600.0,13.7534,13.7738,13.7483,13.7738,62600.0
2007-03-20 10:30:00,26.96,26.97,26.95,26.96,22700.0,13.7738,13.779,13.7687,13.7738,22700.0
2007-03-20 10:35:00,26.95,26.96,26.92,26.96,119200.0,13.7687,13.7738,13.7534,13.7738,119200.0
2007-03-20 10:40:00,26.96,27.46,26.96,27.27,1013400.0,13.7738,14.0293,13.7738,13.9322,1013400.0
2007-03-20 10:45:00,27.27,27.35,27.11,27.23,642700.0,13.9322,13.9731,13.8505,13.9118,642700.0
2007-03-20 10:50:00,27.23,27.32,27.14,27.16,310500.0,13.9118,13.9578,13.8658,13.876,310500.0
2007-03-20 10:55:00,27.16,27.22,27.13,27.15,164000.0,13.876,13.9067,13.8607,13.8709,164000.0
2007-03-20 11:00:00,27.15,27.2,27.14,27.18,114400.0,13.8709,13.8965,13.8658,13.8862,114400.0
2007-03-20 11:05:00,27.18,27.25,27.18,27.22,99000.0,13.8862,13.922,13.8862,13.9067,99000.0
2007-03-20 11:10:00,27.22,27.22,27.17,27.2,67500.0,13.9067,13.9067,13.8811,13.8965,67500.0
2007-03-20 11:15:00,27.19,27.24,27.17,27.22,78600.0,13.8914,13.9169,13.8811,13.9067,78600.0
2007-03-20 11:20:00,27.22,27.23,27.19,27.22,108600.0,13.9067,13.9118,13.8914,13.9067,108600.0
2007-03-20 11:25:00,27.22,27.22,27.18,27.18,30700.0,13.9067,13.9067,13.8862,13.8862,30700.0
2007-03-20 11:30:00,27.18,27.18,27.15,27.16,90800.0,13.8862,13.8862,13.8709,13.876,90800.0
2007-03-20 11:35:00,27.15,27.17,27.14,27.15,87600.0,13.8709,13.8811,13.8658,13.8709,87600.0
2007-03-20 11:40:00,27.16,27.16,27.08,27.09,69500.0,13.876,13.876,13.8352,13.8403,69500.0
2007-03-20 11:45:00,27.09,27.14,27.08,27.09,95400.0,13.8403,13.8658,13.8352,13.8403,95400.0
2007-03-20 11:50:00,27.1,27.12,27.09,27.11,42400.0,13.8454,13.8556,13.8403,13.8505,42400.0
2007-03-20 11:55:00,27.11,27.15,27.11,27.14,43500.0,13.8505,13.8709,13.8505,13.8658,43500.0
2007-03-20 12:00:00,27.15,27.17,27.13,27.13,35800.0,13.8709,13.8811,13.8607,13.8607,35800.0
2007-03-20 12:05:00,27.12,27.14,27.11,27.13,68100.0,13.8556,13.8658,13.8505,13.8607,68100.0
2007-03-20 12:10:00,27.12,27.18,27.12,27.18,55900.0,13.8556,13.8862,13.8556,13.8862,55900.0
2007-03-20 12:15:00,27.18,27.18,27.12,27.15,30300.0,13.8862,13.8862,13.8556,13.8709,30300.0
2007-03-20 12:20:00,27.15,27.18,27.14,27.17,25100.0,13.8709,13.8862,13.8658,13.8811,25100.0
2007-03-20 12:25:00,27.17,27.25,27.14,27.25,138000.0,13.8811,13.922,13.8658,13.922,138000.0
2007-03-20 12:30:00,27.25,27.27,27.22,27.22,39900.0,13.922,13.9322,13.9067,13.9067,39900.0
2007-03-20 12:35:00,27.22,27.22,27.16,27.19,85900.0,13.9067,13.9067,13.876,13.8914,85900.0
2007-03-20 12:40:00,27.19,27.21,27.17,27.17,52200.0,13.8914,13.9016,13.8811,13.8811,52200.0
2007-03-20 12:45:00,27.16,27.2,27.15,27.18,111800.0,13.876,13.8965,13.8709,13.8862,111800.0
2007-03-20 12:50:00,27.17,27.18,27.17,27.18,20600.0,13.8811,13.8862,13.8811,13.8862,20600.0
2007-03-20 12:55:00,27.18,27.2,27.18,27.2,27200.0,13.8862,13.8965,13.8862,13.8965,27200.0
2007-03-20 13:00:00,27.19,27.2,27.18,27.19,24400.0,13.8914,13.8965,13.8862,13.8914,24400.0
2007-03-20 13:05:00,27.18,27.23,27.18,27.23,72600.0,13.8862,13.9118,13.8862,13.9118,72600.0
2007-03-20 13:10:00,27.22,27.23,27.21,27.22,18900.0,13.9067,13.9118,13.9016,13.9067,18900.0
2007-03-20 13:15:00,27.22,27.22,27.17,27.17,68200.0,13.9067,13.9067,13.8811,13.8811,68200.0
2007-03-20 13:20:00,27.18,27.23,27.16,27.21,83300.0,13.8862,13.9118,13.876,13.9016,83300.0
2007-03-20 13:25:00,27.2,27.26,27.2,27.25,82700.0,13.8965,13.9271,13.8965,13.922,82700.0
2007-03-20 13:30:00,27.25,27.25,27.18,27.19,84300.0,13.922,13.922,13.8862,13.8914,84300.0
2007-03-20 13:35:00,27.18,27.2,27.17,27.2,44200.0,13.8862,13.8965,13.8811,13.8965,44200.0
2007-03-20 13:40:00,27.2,27.2,27.18,27.19,45600.0,13.8965,13.8965,13.8862,13.8914,45600.0
2007-03-20 13:45:00,27.19,27.22,27.18,27.21,61600.0,13.8914,13.9067,13.8862,13.9016,61600.0
2007-03-20 13:50:00,27.2,27.22,27.19,27.2,36500.0,13.8965,13.9067,13.8914,13.8965,36500.0
2007-03-20 13:55:00,27.2,27.21,27.19,27.2,56200.0,13.8965,13.9016,13.8914,13.8965,56200.0
2007-03-20 14:00:00,27.2,27.2,27.17,27.17,66400.0,13.8965,13.8965,13.8811,13.8811,66400.0
2007-03-20 14:05:00,27.18,27.21,27.17,27.21,58300.0,13.8862,13.9016,13.8811,13.9016,58300.0
2007-03-20 14:10:00,27.21,27.23,27.21,27.22,23900.0,13.9016,13.9118,13.9016,13.9067,23900.0
2007-03-20 14:15:00,27.22,27.23,27.22,27.23,32000.0,13.9067,13.9118,13.9067,13.9118,32000.0
2007-03-20 14:20:00,27.23,27.23,27.22,27.23,30400.0,13.9118,13.9118,13.9067,13.9118,30400.0
2007-03-20 14:25:00,27.22,27.24,27.22,27.22,42700.0,13.9067,13.9169,13.9067,13.9067,42700.0
2007-03-20 14:30:00,27.23,27.24,27.19,27.19,71500.0,13.9118,13.9169,13.8914,13.8914,71500.0
2007-03-20 14:35:00,27.2,27.21,27.19,27.21,36800.0,13.8965,13.9016,13.8914,13.9016,36800.0
2007-03-20 14:40:00,27.2,27.21,27.19,27.2,54300.0,13.8965,13.9016,13.8914,13.8965,54300.0
2007-03-20 14:45:00,27.21,27.21,27.2,27.21,46200.0,13.9016,13.9016,13.8965,13.9016,46200.0
2007-03-20 14:50:00,27.22,27.22,27.21,27.21,27800.0,13.9067,13.9067,13.9016,13.9016,27800.0
2007-03-20 14:55:00,27.22,27.22,27.21,27.22,25200.0,13.9067,13.9067,13.9016,13.9067,25200.0
2007-03-20 15:00:00,27.21,27.22,27.18,27.2,104000.0,13.9016,13.9067,13.8862,13.8965,104000.0
2007-03-20 15:05:00,27.2,27.22,27.19,27.2,55300.0,13.8965,13.9067,13.8914,13.8965,55300.0
2007-03-20 15:10:00,27.21,27.21,27.2,27.2,32500.0,13.9016,13.9016,13.8965,13.8965,32500.0
2007-03-20 15:15:00,27.2,27.2,27.17,27.18,68700.0,13.8965,13.8965,13.8811,13.8862,68700.0
2007-03-20 15:20:00,27.18,27.18,27.16,27.16,117600.0,13.8862,13.8862,13.876,13.876,117600.0
2007-03-20 15:25:00,27.17,27.17,27.14,27.15,164300.0,13.8811,13.8811,13.8658,13.8709,164300.0
2007-03-20 15:30:00,27.15,27.17,27.13,27.15,248200.0,13.8709,13.8811,13.8607,13.8709,248200.0
2007-03-20 15:35:00,27.15,27.15,27.11,27.11,211900.0,13.8709,13.8709,13.8505,13.8505,211900.0
2007-03-20 15:40:00,27.11,27.12,27.09,27.09,145500.0,13.8505,13.8556,13.8403,13.8403,145500.0
2007-03-20 15:45:00,27.1,27.17,27.09,27.17,157100.0,13.8454,13.8811,13.8403,13.8811,157100.0
2007-03-20 15:50:00,27.17,27.17,27.11,27.15,223300.0,13.8811,13.8811,13.8505,13.8709,223300.0
2007-03-20 15:55:00,27.15,27.18,27.14,27.18,255800.0,13.8709,13.8862,13.8658,13.8862,255800.0
2007-03-21 09:30:00,27.05,27.14,26.82,27.06,235700.0,13.8198,13.8658,13.7023,13.8249,235700.0
2007-03-21 09:35:00,27.06,27.15,26.98,27.12,137300.0,13.8249,13.8709,13.7841,13.8556,137300.0
2007-03-21 09:40:00,27.13,27.21,27.07,27.19,118200.0,13.8607,13.9016,13.83,13.8914,118200.0
2007-03-21 09:45:00,27.18,27.24,27.14,27.2,99900.0,13.8862,13.9169,13.8658,13.8965,99900.0
2007-03-21 09:50:00,27.21,27.24,27.18,27.2,89400.0,13.9016,13.9169,13.8862,13.8965,89400.0
2007-03-21 09:55:00,27.2,27.24,27.17,27.24,124100.0,13.8965,13.9169,13.8811,13.9169,124100.0
2007-03-21 10:00:00,27.23,27.24,27.19,27.23,77700.0,13.9118,13.9169,13.8914,13.9118,77700.0
2007-03-21 10:05:00,27.23,27.28,27.23,27.27,148500.0,13.9118,13.9373,13.9118,13.9322,148500.0
2007-03-21 10:10:00,27.27,27.31,27.26,27.31,120000.0,13.9322,13.9527,13.9271,13.9527,120000.0
2007-03-21 10:15:00,27.3,27.39,27.29,27.39,259100.0,13.9475,13.9935,13.9424,13.9935,259100.0
2007-03-21 10:20:00,27.38,27.39,27.35,27.35,86100.0,13.9884,13.9935,13.9731,13.9731,86100.0
2007-03-21 10:25:00,27.35,27.35,27.29,27.3,112800.0,13.9731,13.9731,13.9424,13.9475,112800.0
2007-03-21 10:30:00,27.3,27.3,27.24,27.25,59900.0,13.9475,13.9475,13.9169,13.922,59900.0
2007-03-21 10:35:00,27.25,27.28,27.24,27.26,49900.0,13.922,13.9373,13.9169,13.9271,49900.0
2007-03-21 10:40:00,27.26,27.27,27.26,27.27,26100.0,13.9271,13.9322,13.9271,13.9322,26100.0
2007-03-21 10:45:00,27.27,27.28,27.26,27.28,28000.0,13.9322,13.9373,13.9271,13.9373,28000.0
2007-03-21 10:50:00,27.27,27.28,27.27,27.28,73000.0,13.9322,13.9373,13.9322,13.9373,73000.0
2007-03-21 10:55:00,27.28,27.28,27.27,27.27,68900.0,13.9373,13.9373,13.9322,13.9322,68900.0
2007-03-21 11:00:00,27.28,27.28,27.27,27.28,61600.0,13.9373,13.9373,13.9322,13.9373,61600.0
2007-03-21 11:05:00,27.28,27.28,27.25,27.25,45400.0,13.9373,13.9373,13.922,13.922,45400.0
2007-03-21 11:10:00,27.25,27.27,27.24,27.26,55600.0,13.922,13.9322,13.9169,13.9271,55600.0
2007-03-21 11:15:00,27.26,27.27,27.26,27.26,33900.0,13.9271,13.9322,13.9271,13.9271,33900.0
2007-03-21 11:20:00,27.26,27.27,27.26,27.27,19400.0,13.9271,13.9322,13.9271,13.9322,19400.0
2007-03-21 11:25:00,27.26,27.27,27.26,27.26,16700.0,13.9271,13.9322,13.9271,13.9271,16700.0
2007-03-21 11:30:00,27.26,27.27,27.26,27.27,22300.0,13.9271,13.9322,13.9271,13.9322,22300.0
2007-03-21 11:35:00,27.26,27.27,27.25,27.26,26800.0,13.9271,13.9322,13.922,13.9271,26800.0
2007-03-21 11:40:00,27.25,27.26,27.24,27.26,49100.0,13.922,13.9271,13.9169,13.9271,49100.0
2007-03-21 11:45:00,27.25,27.26,27.24,27.24,23200.0,13.922,13.9271,13.9169,13.9169,23200.0
2007-03-21 11:50:00,27.25,27.25,27.24,27.24,22400.0,13.922,13.922,13.9169,13.9169,22400.0
2007-03-21 11:55:00,27.25,27.25,27.24,27.25,26500.0,13.922,13.922,13.9169,13.922,26500.0
2007-03-21 12:00:00,27.24,27.26,27.23,27.26,111900.0,13.9169,13.9271,13.9118,13.9271,111900.0
2007-03-21 12:05:00,27.25,27.27,27.25,27.27,22700.0,13.922,13.9322,13.922,13.9322,22700.0
2007-03-21 12:10:00,27.26,27.27,27.26,27.26,26200.0,13.9271,13.9322,13.9271,13.9271,26200.0
2007-03-21 12:15:00,27.26,27.27,27.25,27.26,20100.0,13.9271,13.9322,13.922,13.9271,20100.0
2007-03-21 12:20:00,27.26,27.26,27.25,27.25,12500.0,13.9271,13.9271,13.922,13.922,12500.0
2007-03-21 12:25:00,27.26,27.26,27.25,27.26,18900.0,13.9271,13.9271,13.922,13.9271,18900.0
2007-03-21 12:30:00,27.25,27.26,27.25,27.25,35900.0,13.922,13.9271,13.922,13.922,35900.0
2007-03-21 12:35:00,27.26,27.26,27.25,27.26,27600.0,13.9271,13.9271,13.922,13.9271,27600.0
2007-03-21 12:40:00,27.25,27.26,27.25,27.26,24000.0,13.922,13.9271,13.922,13.9271,24000.0
2007-03-21 12:45:00,27.26,27.27,27.24,27.27,101200.0,13.9271,13.9322,13.9169,13.9322,101200.0
2007-03-21 12:50:00,27.26,27.3,27.26,27.28,257500.0,13.9271,13.9475,13.9271,13.9373,257500.0
2007-03-21 12:55:00,27.28,27.29,27.27,27.27,46600.0,13.9373,13.9424,13.9322,13.9322,46600.0
2007-03-21 13:00:00,27.27,27.31,27.26,27.31,110500.0,13.9322,13.9527,13.9271,13.9527,110500.0
2007-03-21 13:05:00,27.3,27.31,27.3,27.31,32400.0,13.9475,13.9527,13.9475,13.9527,32400.0
2007-03-21 13:10:00,27.3,27.34,27.3,27.34,89300.0,13.9475,13.968,13.9475,13.968,89300.0
2007-03-21 13:15:00,27.33,27.37,27.33,27.33,107100.0,13.9629,13.9833,13.9629,13.9629,107100.0
2007-03-21 13:20:00,27.33,27.34,27.31,27.31,28600.0,13.9629,13.968,13.9527,13.9527,28600.0
2007-03-21 13:25:00,27.31,27.39,27.31,27.39,81500.0,13.9527,13.9935,13.9527,13.9935,81500.0
2007-03-21 13:30:00,27.39,27.42,27.38,27.42,131800.0,13.9935,14.0089,13.9884,14.0089,131800.0
2007-03-21 13:35:00,27.42,27.42,27.41,27.41,50700.0,14.0089,14.0089,14.0037,14.0037,50700.0
2007-03-21 13:40:00,27.42,27.42,27.41,27.41,21000.0,14.0089,14.0089,14.0037,14.0037,21000.0
2007-03-21 13:45:00,27.42,27.42,27.41,27.42,12800.0,14.0089,14.0089,14.0037,14.0089,12800.0
2007-03-21 13:50:00,27.42,27.42,27.35,27.36,77200.0,14.0089,14.0089,13.9731,13.9782,77200.0
2007-03-21 13:55:00,27.36,27.38,27.36,27.36,34600.0,13.9782,13.9884,13.9782,13.9782,34600.0
2007-03-21 14:00:00,27.37,27.37,27.32,27.32,54400.0,13.9833,13.9833,13.9578,13.9578,54400.0
2007-03-21 14:05:00,27.32,27.33,27.3,27.32,94800.0,13.9578,13.9629,13.9475,13.9578,94800.0
2007-03-21 14:10:00,27.32,27.33,27.29,27.3,60900.0,13.9578,13.9629,13.9424,13.9475,60900.0
2007-03-21 14:15:00,27.29,27.52,27.29,27.43,376100.0,13.9424,14.0599,13.9424,14.014,376100.0
2007-03-21 14:20:00,27.43,27.52,27.39,27.52,198600.0,14.014,14.0599,13.9935,14.0599,198600.0
2007-03-21 14:25:00,27.51,27.6,27.51,27.56,159200.0,14.0548,14.1008,14.0548,14.0804,159200.0
2007-03-21 14:30:00,27.57,27.6,27.56,27.58,98900.0,14.0855,14.1008,14.0804,14.0906,98900.0
2007-03-21 14:35:00,27.58,27.64,27.56,27.56,99600.0,14.0906,14.1213,14.0804,14.0804,99600.0
2007-03-21 14:40:00,27.56,27.63,27.55,27.63,81400.0,14.0804,14.1161,14.0753,14.1161,81400.0
2007-03-21 14:45:00,27.63,27.63,27.55,27.55,60300.0,14.1161,14.1161,14.0753,14.0753,60300.0
2007-03-21 14:50:00,27.55,27.56,27.54,27.55,97100.0,14.0753,14.0804,14.0702,14.0753,97100.0
2007-03-21 14:55:00,27.55,27.62,27.55,27.62,162000.0,14.0753,14.111,14.0753,14.111,162000.0
2007-03-21 15:00:00,27.62,27.69,27.62,27.64,108700.0,14.111,14.1468,14.111,14.1213,108700.0
2007-03-21 15:05:00,27.63,27.64,27.54,27.54,88100.0,14.1161,14.1213,14.0702,14.0702,88100.0
2007-03-21 15:10:00,27.55,27.56,27.5,27.53,92500.0,14.0753,14.0804,14.0497,14.0651,92500.0
2007-03-21 15:15:00,27.54,27.55,27.51,27.52,62900.0,14.0702,14.0753,14.0548,14.0599,62900.0
2007-03-21 15:20:00,27.52,27.56,27.49,27.56,118200.0,14.0599,14.0804,14.0446,14.0804,118200.0
2007-03-21 15:25:00,27.55,27.57,27.54,27.55,182000.0,14.0753,14.0855,14.0702,14.0753,182000.0
2007-03-21 15:30:00,27.56,27.65,27.55,27.65,161400.0,14.0804,14.1264,14.0753,14.1264,161400.0
2007-03-21 15:35:00,27.66,27.69,27.64,27.66,173500.0,14.1315,14.1468,14.1213,14.1315,173500.0
2007-03-21 15:40:00,27.66,27.69,27.66,27.68,116500.0,14.1315,14.1468,14.1315,14.1417,116500.0
2007-03-21 15:45:00,27.69,27.76,27.69,27.76,227200.0,14.1468,14.1826,14.1468,14.1826,227200.0
2007-03-21 15:50:00,27.76,27.76,27.67,27.67,292500.0,14.1826,14.1826,14.1366,14.1366,292500.0
2007-03-21 15:55:00,27.67,27.69,27.65,27.69,326600.0,14.1366,14.1468,14.1264,14.1468,326600.0
2007-03-22 09:30:00,26.95,27.75,26.72,27.62,113900.0,13.7687,14.1775,13.6512,14.111,113900.0
2007-03-22 09:35:00,27.62,27.68,27.58,27.67,73400.0,14.111,14.1417,14.0906,14.1366,73400.0
2007-03-22 09:40:00,27.67,27.68,27.63,27.66,53400.0,14.1366,14.1417,14.1161,14.1315,53400.0
2007-03-22 09:45:00,27.66,27.7,27.66,27.7,87200.0,14.1315,14.1519,14.1315,14.1519,87200.0
2007-03-22 09:50:00,27.7,27.75,27.69,27.73,55700.0,14.1519,14.1775,14.1468,14.1672,55700.0
2007-03-22 09:55:00,27.72,27.73,27.69,27.72,46000.0,14.1621,14.1672,14.1468,14.1621,46000.0
2007-03-22 10:00:00,27.72,27.72,27.65,27.66,51200.0,14.1621,14.1621,14.1264,14.1315,51200.0
2007-03-22 10:05:00,27.66,27.68,27.64,27.68,44000.0,14.1315,14.1417,14.1213,14.1417,44000.0
2007-03-22 10:10:00,27.67,27.71,27.67,27.69,35600.0,14.1366,14.157,14.1366,14.1468,35600.0
2007-03-22 10:15:00,27.7,27.71,27.67,27.69,73600.0,14.1519,14.157,14.1366,14.1468,73600.0
2007-03-22 10:20:00,27.68,27.77,27.68,27.72,75700.0,14.1417,14.1877,14.1417,14.1621,75700.0
2007-03-22 10:25:00,27.73,27.73,27.66,27.67,70200.0,14.1672,14.1672,14.1315,14.1366,70200.0
2007-03-22 10:30:00,27.66,27.69,27.63,27.66,73400.0,14.1315,14.1468,14.1161,14.1315,73400.0
2007-03-22 10:35:00,27.65,27.68,27.6,27.68,74700.0,14.1264,14.1417,14.1008,14.1417,74700.0
2007-03-22 10:40:00,27.69,27.72,27.67,27.69,239800.0,14.1468,14.1621,14.1366,14.1468,239800.0
2007-03-22 10:45:00,27.68,27.69,27.66,27.66,32000.0,14.1417,14.1468,14.1315,14.1315,32000.0
2007-03-22 10:50:00,27.66,27.67,27.66,27.66,94100.0,14.1315,14.1366,14.1315,14.1315,94100.0
2007-03-22 10:55:00,27.66,27.68,27.66,27.67,32800.0,14.1315,14.1417,14.1315,14.1366,32800.0
2007-03-22 11:00:00,27.66,27.68,27.66,27.66,36300.0,14.1315,14.1417,14.1315,14.1315,36300.0
2007-03-22 11:05:00,27.66,27.69,27.66,27.69,76100.0,14.1315,14.1468,14.1315,14.1468,76100.0
2007-03-22 11:10:00,27.69,27.69,27.67,27.67,18900.0,14.1468,14.1468,14.1366,14.1366,18900.0
2007-03-22 11:15:00,27.68,27.69,27.67,27.69,76000.0,14.1417,14.1468,14.1366,14.1468,76000.0
2007-03-22 11:20:00,27.68,27.69,27.68,27.69,20400.0,14.1417,14.1468,14.1417,14.1468,20400.0
2007-03-22 11:25:00,27.69,27.73,27.68,27.69,118800.0,14.1468,14.1672,14.1417,14.1468,118800.0
2007-03-22 11:30:00,27.7,27.71,27.69,27.71,14300.0,14.1519,14.157,14.1468,14.157,14300.0
2007-03-22 11:35:00,27.7,27.7,27.67,27.69,117000.0,14.1519,14.1519,14.1366,14.1468,117000.0
2007-03-22 11:40:00,27.7,27.7,27.68,27.69,56900.0,14.1519,14.1519,14.1417,14.1468,56900.0
2007-03-22 11:45:00,27.69,27.7,27.68,27.7,76900.0,14.1468,14.1519,14.1417,14.1519,76900.0
2007-03-22 11:50:00,27.7,27.72,27.7,27.71,112500.0,14.1519,14.1621,14.1519,14.157,112500.0
2007-03-22 11:55:00,27.71,27.82,27.71,27.82,146900.0,14.157,14.2132,14.157,14.2132,146900.0
2007-03-22 12:00:00,27.82,27.82,27.79,27.8,23300.0,14.2132,14.2132,14.1979,14.203,23300.0
2007-03-22 12:05:00,27.8,27.87,27.79,27.86,103700.0,14.203,14.2388,14.1979,14.2337,103700.0
2007-03-22 12:10:00,27.85,27.86,27.85,27.85,12100.0,14.2285,14.2337,14.2285,14.2285,12100.0
2007-03-22 12:15:00,27.86,27.86,27.84,27.85,23600.0,14.2337,14.2337,14.2234,14.2285,23600.0
2007-03-22 12:20:00,27.84,27.86,27.84,27.86,60300.0,14.2234,14.2337,14.2234,14.2337,60300.0
2007-03-22 12:25:00,27.86,27.86,27.85,27.86,10000.0,14.2337,14.2337,14.2285,14.2337,10000.0
2007-03-22 12:30:00,27.85,27.91,27.85,27.9,188000.0,14.2285,14.2592,14.2285,14.2541,188000.0
2007-03-22 12:35:00,27.88,27.91,27.88,27.9,95000.0,14.2439,14.2592,14.2439,14.2541,95000.0
2007-03-22 12:40:00,27.9,27.94,27.89,27.93,81600.0,14.2541,14.2745,14.249,14.2694,81600.0
2007-03-22 12:45:00,27.93,27.93,27.92,27.92,39800.0,14.2694,14.2694,14.2643,14.2643,39800.0
2007-03-22 12:50:00,27.91,27.92,27.9,27.92,38400.0,14.2592,14.2643,14.2541,14.2643,38400.0
2007-03-22 12:55:00,27.91,27.92,27.89,27.89,115200.0,14.2592,14.2643,14.249,14.249,115200.0
2007-03-22 13:00:00,27.89,27.9,27.85,27.88,142700.0,14.249,14.2541,14.2285,14.2439,142700.0
2007-03-22 13:05:00,27.88,27.9,27.88,27.9,39100.0,14.2439,14.2541,14.2439,14.2541,39100.0
2007-03-22 13:10:00,27.9,27.9,27.87,27.87,145600.0,14.2541,14.2541,14.2388,14.2388,145600.0
2007-03-22 13:15:00,27.87,27.87,27.84,27.84,14000.0,14.2388,14.2388,14.2234,14.2234,14000.0
2007-03-22 13:20:00,27.85,27.87,27.84,27.86,49800.0,14.2285,14.2388,14.2234,14.2337,49800.0
2007-03-22 13:25:00,27.87,27.88,27.83,27.84,151400.0,14.2388,14.2439,14.2183,14.2234,151400.0
2007-03-22 13:30:00,27.84,27.87,27.82,27.86,83600.0,14.2234,14.2388,14.2132,14.2337,83600.0
2007-03-22 13:35:00,27.86,27.87,27.82,27.84,38100.0,14.2337,14.2388,14.2132,14.2234,38100.0
2007-03-22 13:40:00,27.84,27.88,27.83,27.87,72200.0,14.2234,14.2439,14.2183,14.2388,72200.0
2007-03-22 13:45:00,27.88,27.91,27.87,27.9,50000.0,14.2439,14.2592,14.2388,14.2541,50000.0
2007-03-22 13:50:00,27.9,27.9,27.88,27.9,40100.0,14.2541,14.2541,14.2439,14.2541,40100.0
2007-03-22 13:55:00,27.9,27.9,27.89,27.89,14300.0,14.2541,14.2541,14.249,14.249,14300.0
2007-03-22 14:00:00,27.89,27.94,27.89,27.92,70200.0,14.249,14.2745,14.249,14.2643,70200.0
2007-03-22 14:05:00,27.92,27.94,27.92,27.93,51500.0,14.2643,14.2745,14.2643,14.2694,51500.0
2007-03-22 14:10:00,27.93,27.95,27.93,27.95,46900.0,14.2694,14.2796,14.2694,14.2796,46900.0
2007-03-22 14:15:00,27.93,27.99,27.93,27.96,319700.0,14.2694,14.3001,14.2694,14.2847,319700.0
2007-03-22 14:20:00,27.96,27.96,27.92,27.92,89800.0,14.2847,14.2847,14.2643,14.2643,89800.0
2007-03-22 14:25:00,27.93,27.93,27.92,27.92,23900.0,14.2694,14.2694,14.2643,14.2643,23900.0
2007-03-22 14:30:00,27.92,27.93,27.9,27.91,170900.0,14.2643,14.2694,14.2541,14.2592,170900.0
2007-03-22 14:35:00,27.91,27.92,27.85,27.86,179400.0,14.2592,14.2643,14.2285,14.2337,179400.0
2007-03-22 14:40:00,27.86,27.9,27.84,27.88,100100.0,14.2337,14.2541,14.2234,14.2439,100100.0
2007-03-22 14:45:00,27.88,27.9,27.87,27.9,85200.0,14.2439,14.2541,14.2388,14.2541,85200.0
2007-03-22 14:50:00,27.89,27.9,27.88,27.88,49500.0,14.249,14.2541,14.2439,14.2439,49500.0
2007-03-22 14:55:00,27.88,27.9,27.88,27.89,69100.0,14.2439,14.2541,14.2439,14.249,69100.0
2007-03-22 15:00:00,27.9,27.9,27.84,27.89,79200.0,14.2541,14.2541,14.2234,14.249,79200.0
2007-03-22 15:05:00,27.88,27.89,27.87,27.87,63100.0,14.2439,14.249,14.2388,14.2388,63100.0
2007-03-22 15:10:00,27.87,27.88,27.84,27.84,138800.0,14.2388,14.2439,14.2234,14.2234,138800.0
2007-03-22 15:15:00,27.85,27.85,27.84,27.85,51900.0,14.2285,14.2285,14.2234,14.2285,51900.0
2007-03-22 15:20:00,27.85,27.87,27.84,27.86,135900.0,14.2285,14.2388,14.2234,14.2337,135900.0
2007-03-22 15:25:00,27.85,27.86,27.84,27.85,89200.0,14.2285,14.2337,14.2234,14.2285,89200.0
2007-03-22 15:30:00,27.84,27.84,27.81,27.81,38000.0,14.2234,14.2234,14.2081,14.2081,38000.0
2007-03-22 15:35:00,27.81,27.82,27.79,27.8,109600.0,14.2081,14.2132,14.1979,14.203,109600.0
2007-03-22 15:40:00,27.79,27.8,27.77,27.79,180700.0,14.1979,14.203,14.1877,14.1979,180700.0
2007-03-22 15:45:00,27.79,27.8,27.78,27.79,186900.0,14.1979,14.203,14.1928,14.1979,186900.0
2007-03-22 15:50:00,27.79,27.8,27.7,27.78,387500.0,14.1979,14.203,14.1519,14.1928,387500.0
2007-03-22 15:55:00,27.78,27.82,27.77,27.82,203700.0,14.1928,14.2132,14.1877,14.2132,203700.0
2007-03-23 09:30:00,27.81,27.85,27.54,27.85,295700.0,14.2081,14.2285,14.0702,14.2285,295700.0
2007-03-23 09:35:00,27.85,27.89,27.72,27.76,60500.0,14.2285,14.249,14.1621,14.1826,60500.0
2007-03-23 09:40:00,27.75,27.78,27.75,27.78,30600.0,14.1775,14.1928,14.1775,14.1928,30600.0
2007-03-23 09:45:00,27.78,27.78,27.75,27.75,31500.0,14.1928,14.1928,14.1775,14.1775,31500.0
2007-03-23 09:50:00,27.75,27.76,27.74,27.75,28500.0,14.1775,14.1826,14.1723,14.1775,28500.0
2007-03-23 09:55:00,27.75,27.75,27.69,27.7,19000.0,14.1775,14.1775,14.1468,14.1519,19000.0
2007-03-23 10:00:00,27.69,27.88,27.69,27.77,122400.0,14.1468,14.2439,14.1468,14.1877,122400.0
2007-03-23 10:05:00,27.77,27.77,27.7,27.76,75200.0,14.1877,14.1877,14.1519,14.1826,75200.0
2007-03-23 10:10:00,27.75,27.8,27.7,27.7,52300.0,14.1775,14.203,14.1519,14.1519,52300.0
2007-03-23 10:15:00,27.7,27.74,27.69,27.74,58600.0,14.1519,14.1723,14.1468,14.1723,58600.0
2007-03-23 10:20:00,27.74,27.77,27.65,27.67,45600.0,14.1723,14.1877,14.1264,14.1366,45600.0
2007-03-23 10:25:00,27.66,27.67,27.65,27.67,30200.0,14.1315,14.1366,14.1264,14.1366,30200.0
2007-03-23 10:30:00,27.66,27.67,27.61,27.62,47400.0,14.1315,14.1366,14.1059,14.111,47400.0
2007-03-23 10:35:00,27.61,27.71,27.61,27.7,45300.0,14.1059,14.157,14.1059,14.1519,45300.0
2007-03-23 10:40:00,27.7,27.71,27.67,27.69,29500.0,14.1519,14.157,14.1366,14.1468,29500.0
2007-03-23 10:45:00,27.7,27.71,27.69,27.71,36100.0,14.1519,14.157,14.1468,14.157,36100.0
2007-03-23 10:50:00,27.72,27.79,27.72,27.78,58200.0,14.1621,14.1979,14.1621,14.1928,58200.0
2007-03-23 10:55:00,27.77,27.8,27.74,27.77,52200.0,14.1877,14.203,14.1723,14.1877,52200.0
2007-03-23 11:00:00,27.77,27.83,27.77,27.8,51900.0,14.1877,14.2183,14.1877,14.203,51900.0
2007-03-23 11:05:00,27.8,27.81,27.78,27.81,174800.0,14.203,14.2081,14.1928,14.2081,174800.0
2007-03-23 11:10:00,27.81,27.81,27.78,27.81,34600.0,14.2081,14.2081,14.1928,14.2081,34600.0
2007-03-23 11:15:00,27.81,27.84,27.8,27.83,46400.0,14.2081,14.2234,14.203,14.2183,46400.0
2007-03-23 11:20:00,27.83,27.85,27.82,27.84,30900.0,14.2183,14.2285,14.2132,14.2234,30900.0
2007-03-23 11:25:00,27.84,27.85,27.8,27.83,39400.0,14.2234,14.2285,14.203,14.2183,39400.0
2007-03-23 11:30:00,27.83,27.84,27.83,27.83,34600.0,14.2183,14.2234,14.2183,14.2183,34600.0
2007-03-23 11:35:00,27.84,27.84,27.83,27.84,64300.0,14.2234,14.2234,14.2183,14.2234,64300.0
2007-03-23 11:40:00,27.84,27.86,27.83,27.85,83100.0,14.2234,14.2337,14.2183,14.2285,83100.0
2007-03-23 11:45:00,27.85,27.86,27.79,27.85,49900.0,14.2285,14.2337,14.1979,14.2285,49900.0
2007-03-23 11:50:00,27.84,27.86,27.84,27.86,46800.0,14.2234,14.2337,14.2234,14.2337,46800.0
2007-03-23 11:55:00,27.85,27.86,27.84,27.84,40400.0,14.2285,14.2337,14.2234,14.2234,40400.0
2007-03-23 12:00:00,27.84,27.86,27.84,27.85,17400.0,14.2234,14.2337,14.2234,14.2285,17400.0
2007-03-23 12:05:00,27.86,27.86,27.85,27.85,29600.0,14.2337,14.2337,14.2285,14.2285,29600.0
2007-03-23 12:10:00,27.85,27.86,27.78,27.78,83000.0,14.2285,14.2337,14.1928,14.1928,83000.0
2007-03-23 12:15:00,27.79,27.8,27.75,27.75,72300.0,14.1979,14.203,14.1775,14.1775,72300.0
2007-03-23 12:20:00,27.76,27.76,27.71,27.72,47700.0,14.1826,14.1826,14.157,14.1621,47700.0
2007-03-23 12:25:00,27.72,27.72,27.69,27.69,66500.0,14.1621,14.1621,14.1468,14.1468,66500.0
2007-03-23 12:30:00,27.69,27.7,27.68,27.69,59000.0,14.1468,14.1519,14.1417,14.1468,59000.0
2007-03-23 12:35:00,27.7,27.7,27.63,27.66,55700.0,14.1519,14.1519,14.1161,14.1315,55700.0
2007-03-23 12:40:00,27.66,27.69,27.62,27.63,71500.0,14.1315,14.1468,14.111,14.1161,71500.0
2007-03-23 12:45:00,27.63,27.63,27.59,27.62,35900.0,14.1161,14.1161,14.0957,14.111,35900.0
2007-03-23 12:50:00,27.62,27.62,27.55,27.56,85900.0,14.111,14.111,14.0753,14.0804,85900.0
2007-03-23 12:55:00,27.56,27.56,27.55,27.55,23000.0,14.0804,14.0804,14.0753,14.0753,23000.0
2007-03-23 13:00:00,27.55,27.56,27.53,27.54,56100.0,14.0753,14.0804,14.0651,14.0702,56100.0
2007-03-23 13:05:00,27.54,27.55,27.53,27.55,46900.0,14.0702,14.0753,14.0651,14.0753,46900.0
2007-03-23 13:10:00,27.55,27.55,27.45,27.45,100400.0,14.0753,14.0753,14.0242,14.0242,100400.0
2007-03-23 13:15:00,27.45,27.51,27.45,27.51,270800.0,14.0242,14.0548,14.0242,14.0548,270800.0
2007-03-23 13:20:00,27.5,27.51,27.48,27.49,47800.0,14.0497,14.0548,14.0395,14.0446,47800.0
2007-03-23 13:25:00,27.48,27.52,27.48,27.51,43500.0,14.0395,14.0599,14.0395,14.0548,43500.0
2007-03-23 13:30:00,27.5,27.54,27.5,27.54,61300.0,14.0497,14.0702,14.0497,14.0702,61300.0
2007-03-23 13:35:00,27.54,27.54,27.51,27.53,41700.0,14.0702,14.0702,14.0548,14.0651,41700.0
2007-03-23 13:40:00,27.53,27.53,27.48,27.48,59600.0,14.0651,14.0651,14.0395,14.0395,59600.0
2007-03-23 13:45:00,27.49,27.5,27.48,27.5,43600.0,14.0446,14.0497,14.0395,14.0497,43600.0
2007-03-23 13:50:00,27.5,27.51,27.49,27.49,48700.0,14.0497,14.0548,14.0446,14.0446,48700.0
2007-03-23 13:55:00,27.5,27.51,27.49,27.5,36800.0,14.0497,14.0548,14.0446,14.0497,36800.0
2007-03-23 14:00:00,27.49,27.5,27.42,27.43,56500.0,14.0446,14.0497,14.0089,14.014,56500.0
2007-03-23 14:05:00,27.43,27.45,27.42,27.42,57200.0,14.014,14.0242,14.0089,14.0089,57200.0
2007-03-23 14:10:00,27.42,27.42,27.37,27.37,109900.0,14.0089,14.0089,13.9833,13.9833,109900.0
2007-03-23 14:15:00,27.37,27.41,27.32,27.36,164500.0,13.9833,14.0037,13.9578,13.9782,164500.0
2007-03-23 14:20:00,27.36,27.39,27.35,27.38,102300.0,13.9782,13.9935,13.9731,13.9884,102300.0
2007-03-23 14:25:00,27.39,27.4,27.38,27.39,32200.0,13.9935,13.9986,13.9884,13.9935,32200.0
2007-03-23 14:30:00,27.39,27.4,27.39,27.4,57400.0,13.9935,13.9986,13.9935,13.9986,57400.0
2007-03-23 14:35:00,27.39,27.41,27.37,27.39,70900.0,13.9935,14.0037,13.9833,13.9935,70900.0
2007-03-23 14:40:00,27.38,27.4,27.38,27.38,65000.0,13.9884,13.9986,13.9884,13.9884,65000.0
2007-03-23 14:45:00,27.38,27.38,27.36,27.38,92500.0,13.9884,13.9884,13.9782,13.9884,92500.0
2007-03-23 14:50:00,27.38,27.41,27.38,27.39,177800.0,13.9884,14.0037,13.9884,13.9935,177800.0
2007-03-23 14:55:00,27.39,27.44,27.39,27.44,125800.0,13.9935,14.0191,13.9935,14.0191,125800.0
2007-03-23 15:00:00,27.45,27.48,27.43,27.47,97500.0,14.0242,14.0395,14.014,14.0344,97500.0
2007-03-23 15:05:00,27.47,27.48,27.45,27.46,57400.0,14.0344,14.0395,14.0242,14.0293,57400.0
2007-03-23 15:10:00,27.46,27.5,27.46,27.5,33200.0,14.0293,14.0497,14.0293,14.0497,33200.0
2007-03-23 15:15:00,27.49,27.53,27.49,27.53,87200.0,14.0446,14.0651,14.0446,14.0651,87200.0
2007-03-23 15:20:00,27.53,27.54,27.52,27.53,61000.0,14.0651,14.0702,14.0599,14.0651,61000.0
2007-03-23 15:25:00,27.54,27.57,27.53,27.56,132100.0,14.0702,14.0855,14.0651,14.0804,132100.0
2007-03-23 15:30:00,27.56,27.61,27.56,27.58,189100.0,14.0804,14.1059,14.0804,14.0906,189100.0
2007-03-23 15:35:00,27.57,27.61,27.56,27.61,124400.0,14.0855,14.1059,14.0804,14.1059,124400.0
2007-03-23 15:40:00,27.61,27.61,27.59,27.6,132200.0,14.1059,14.1059,14.0957,14.1008,132200.0
2007-03-23 15:45:00,27.59,27.6,27.57,27.58,87300.0,14.0957,14.1008,14.0855,14.0906,87300.0
2007-03-23 15:50:00,27.58,27.61,27.57,27.61,210700.0,14.0906,14.1059,14.0855,14.1059,210700.0
2007-03-23 15:55:00,27.61,27.65,27.6,27.63,368000.0,14.1059,14.1264,14.1008,14.1161,368000.0
2007-03-26 09:30:00,27.44,27.48,27.25,27.28,156400.0,14.0191,14.0395,13.922,13.9373,156400.0
2007-03-26 09:35:00,27.29,27.41,27.26,27.36,145600.0,13.9424,14.0037,13.9271,13.9782,145600.0
2007-03-26 09:40:00,27.37,27.4,27.31,27.34,126100.0,13.9833,13.9986,13.9527,13.968,126100.0
2007-03-26 09:45:00,27.35,27.5,27.31,27.47,229000.0,13.9731,14.0497,13.9527,14.0344,229000.0
2007-03-26 09:50:00,27.47,27.49,27.44,27.48,63100.0,14.0344,14.0446,14.0191,14.0395,63100.0
2007-03-26 09:55:00,27.47,27.53,27.45,27.52,55900.0,14.0344,14.0651,14.0242,14.0599,55900.0
2007-03-26 10:00:00,27.52,27.53,27.33,27.45,200600.0,14.0599,14.0651,13.9629,14.0242,200600.0
2007-03-26 10:05:00,27.45,27.49,27.4,27.44,231500.0,14.0242,14.0446,13.9986,14.0191,231500.0
2007-03-26 10:10:00,27.44,27.47,27.41,27.42,67700.0,14.0191,14.0344,14.0037,14.0089,67700.0
2007-03-26 10:15:00,27.42,27.47,27.4,27.42,85400.0,14.0089,14.0344,13.9986,14.0089,85400.0
2007-03-26 10:20:00,27.4,27.42,27.3,27.31,75000.0,13.9986,14.0089,13.9475,13.9527,75000.0
2007-03-26 10:25:00,27.31,27.45,27.3,27.38,104700.0,13.9527,14.0242,13.9475,13.9884,104700.0
2007-03-26 10:30:00,27.37,27.41,27.31,27.36,51400.0,13.9833,14.0037,13.9527,13.9782,51400.0
2007-03-26 10:35:00,27.35,27.42,27.35,27.41,75000.0,13.9731,14.0089,13.9731,14.0037,75000.0
2007-03-26 10:40:00,27.41,27.44,27.38,27.38,93300.0,14.0037,14.0191,13.9884,13.9884,93300.0
2007-03-26 10:45:00,27.37,27.39,27.34,27.38,57400.0,13.9833,13.9935,13.968,13.9884,57400.0
2007-03-26 10:50:00,27.38,27.39,27.33,27.33,63600.0,13.9884,13.9935,13.9629,13.9629,63600.0
2007-03-26 10:55:00,27.35,27.4,27.32,27.34,227000.0,13.9731,13.9986,13.9578,13.968,227000.0
2007-03-26 11:00:00,27.34,27.35,27.25,27.26,109600.0,13.968,13.9731,13.922,13.9271,109600.0
2007-03-26 11:05:00,27.25,27.33,27.25,27.32,72600.0,13.922,13.9629,13.922,13.9578,72600.0
2007-03-26 11:10:00,27.32,27.33,27.28,27.31,58200.0,13.9578,13.9629,13.9373,13.9527,58200.0
2007-03-26 11:15:00,27.31,27.36,27.3,27.36,96200.0,13.9527,13.9782,13.9475,13.9782,96200.0
2007-03-26 11:20:00,27.36,27.4,27.35,27.38,51400.0,13.9782,13.9986,13.9731,13.9884,51400.0
2007-03-26 11:25:00,27.37,27.38,27.34,27.35,17400.0,13.9833,13.9884,13.968,13.9731,17400.0
2007-03-26 11:30:00,27.34,27.35,27.33,27.34,40800.0,13.968,13.9731,13.9629,13.968,40800.0
2007-03-26 11:35:00,27.33,27.39,27.33,27.38,26600.0,13.9629,13.9935,13.9629,13.9884,26600.0
2007-03-26 11:40:00,27.38,27.39,27.38,27.38,35900.0,13.9884,13.9935,13.9884,13.9884,35900.0
2007-03-26 11:45:00,27.38,27.39,27.36,27.36,37100.0,13.9884,13.9935,13.9782,13.9782,37100.0
2007-03-26 11:50:00,27.37,27.37,27.31,27.32,63000.0,13.9833,13.9833,13.9527,13.9578,63000.0
2007-03-26 11:55:00,27.31,27.32,27.3,27.31,77500.0,13.9527,13.9578,13.9475,13.9527,77500.0
2007-03-26 12:00:00,27.31,27.31,27.28,27.3,39900.0,13.9527,13.9527,13.9373,13.9475,39900.0
2007-03-26 12:05:00,27.3,27.3,27.28,27.28,31400.0,13.9475,13.9475,13.9373,13.9373,31400.0
2007-03-26 12:10:00,27.29,27.3,27.28,27.29,42200.0,13.9424,13.9475,13.9373,13.9424,42200.0
2007-03-26 12:15:00,27.28,27.3,27.28,27.3,19200.0,13.9373,13.9475,13.9373,13.9475,19200.0
2007-03-26 12:20:00,27.3,27.31,27.28,27.31,117600.0,13.9475,13.9527,13.9373,13.9527,117600.0
2007-03-26 12:25:00,27.31,27.33,27.3,27.32,68000.0,13.9527,13.9629,13.9475,13.9578,68000.0
2007-03-26 12:30:00,27.32,27.36,27.31,27.35,56600.0,13.9578,13.9782,13.9527,13.9731,56600.0
2007-03-26 12:35:00,27.35,27.35,27.33,27.33,15300.0,13.9731,13.9731,13.9629,13.9629,15300.0
2007-03-26 12:40:00,27.34,27.35,27.32,27.35,50900.0,13.968,13.9731,13.9578,13.9731,50900.0
2007-03-26 12:45:00,27.34,27.36,27.34,27.35,42400.0,13.968,13.9782,13.968,13.9731,42400.0
2007-03-26 12:50:00,27.36,27.36,27.35,27.36,16500.0,13.9782,13.9782,13.9731,13.9782,16500.0
2007-03-26 12:55:00,27.36,27.36,27.35,27.36,20300.0,13.9782,13.9782,13.9731,13.9782,20300.0
2007-03-26 13:00:00,27.35,27.36,27.34,27.35,32300.0,13.9731,13.9782,13.968,13.9731,32300.0
2007-03-26 13:05:00,27.34,27.35,27.34,27.34,13700.0,13.968,13.9731,13.968,13.968,13700.0
2007-03-26 13:10:00,27.35,27.35,27.34,27.34,5900.0,13.9731,13.9731,13.968,13.968,5900.0
2007-03-26 13:15:00,27.35,27.35,27.34,27.35,12800.0,13.9731,13.9731,13.968,13.9731,12800.0
2007-03-26 13:20:00,27.34,27.35,27.34,27.34,29300.0,13.968,13.9731,13.968,13.968,29300.0
2007-03-26 13:25:00,27.35,27.35,27.34,27.34,28500.0,13.9731,13.9731,13.968,13.968,28500.0
2007-03-26 13:30:00,27.35,27.36,27.34,27.35,42600.0,13.9731,13.9782,13.968,13.9731,42600.0
2007-03-26 13:35:00,27.36,27.36,27.35,27.36,21600.0,13.9782,13.9782,13.9731,13.9782,21600.0
2007-03-26 13:40:00,27.36,27.36,27.35,27.36,16800.0,13.9782,13.9782,13.9731,13.9782,16800.0
2007-03-26 13:45:00,27.36,27.36,27.35,27.36,26500.0,13.9782,13.9782,13.9731,13.9782,26500.0
2007-03-26 13:50:00,27.36,27.36,27.35,27.36,42700.0,13.9782,13.9782,13.9731,13.9782,42700.0
2007-03-26 13:55:00,27.35,27.36,27.35,27.36,11600.0,13.9731,13.9782,13.9731,13.9782,11600.0
2007-03-26 14:00:00,27.36,27.36,27.35,27.36,86200.0,13.9782,13.9782,13.9731,13.9782,86200.0
2007-03-26 14:05:00,27.36,27.36,27.35,27.36,20600.0,13.9782,13.9782,13.9731,13.9782,20600.0
2007-03-26 14:10:00,27.36,27.38,27.34,27.38,103300.0,13.9782,13.9884,13.968,13.9884,103300.0
2007-03-26 14:15:00,27.37,27.43,27.37,27.42,62100.0,13.9833,14.014,13.9833,14.0089,62100.0
2007-03-26 14:20:00,27.42,27.43,27.4,27.4,96700.0,14.0089,14.014,13.9986,13.9986,96700.0
2007-03-26 14:25:00,27.4,27.41,27.4,27.41,37000.0,13.9986,14.0037,13.9986,14.0037,37000.0
2007-03-26 14:30:00,27.4,27.41,27.38,27.38,78300.0,13.9986,14.0037,13.9884,13.9884,78300.0
2007-03-26 14:35:00,27.38,27.39,27.37,27.38,54700.0,13.9884,13.9935,13.9833,13.9884,54700.0
2007-03-26 14:40:00,27.39,27.4,27.38,27.4,48200.0,13.9935,13.9986,13.9884,13.9986,48200.0
2007-03-26 14:45:00,27.4,27.41,27.39,27.41,68900.0,13.9986,14.0037,13.9935,14.0037,68900.0
2007-03-26 14:50:00,27.41,27.45,27.4,27.45,43600.0,14.0037,14.0242,13.9986,14.0242,43600.0
2007-03-26 14:55:00,27.44,27.46,27.44,27.46,65200.0,14.0191,14.0293,14.0191,14.0293,65200.0
2007-03-26 15:00:00,27.46,27.52,27.45,27.52,124000.0,14.0293,14.0599,14.0242,14.0599,124000.0
2007-03-26 15:05:00,27.51,27.52,27.49,27.5,80400.0,14.0548,14.0599,14.0446,14.0497,80400.0
2007-03-26 15:10:00,27.5,27.53,27.5,27.52,56800.0,14.0497,14.0651,14.0497,14.0599,56800.0
2007-03-26 15:15:00,27.52,27.53,27.52,27.53,24900.0,14.0599,14.0651,14.0599,14.0651,24900.0
2007-03-26 15:20:00,27.52,27.53,27.52,27.52,51100.0,14.0599,14.0651,14.0599,14.0599,51100.0
2007-03-26 15:25:00,27.52,27.57,27.52,27.56,101200.0,14.0599,14.0855,14.0599,14.0804,101200.0
2007-03-26 15:30:00,27.56,27.59,27.56,27.59,91200.0,14.0804,14.0957,14.0804,14.0957,91200.0
2007-03-26 15:35:00,27.58,27.6,27.58,27.59,60300.0,14.0906,14.1008,14.0906,14.0957,60300.0
2007-03-26 15:40:00,27.6,27.64,27.59,27.62,140700.0,14.1008,14.1213,14.0957,14.111,140700.0
2007-03-26 15:45:00,27.62,27.64,27.62,27.63,102000.0,14.111,14.1213,14.111,14.1161,102000.0
2007-03-26 15:50:00,27.64,27.68,27.63,27.66,112000.0,14.1213,14.1417,14.1161,14.1315,112000.0
2007-03-26 15:55:00,27.66,27.67,27.6,27.62,210300.0,14.1315,14.1366,14.1008,14.111,210300.0
2007-03-27 09:30:00,27.8,27.92,27.75,27.9,370800.0,14.203,14.2643,14.1775,14.2541,370800.0
2007-03-27 09:35:00,27.9,28.0,27.89,27.99,222800.0,14.2541,14.3052,14.249,14.3001,222800.0
2007-03-27 09:40:00,27.99,28.0,27.81,27.82,329400.0,14.3001,14.3052,14.2081,14.2132,329400.0
2007-03-27 09:45:00,27.82,27.88,27.7,27.74,226000.0,14.2132,14.2439,14.1519,14.1723,226000.0
2007-03-27 09:50:00,27.75,27.77,27.71,27.72,118800.0,14.1775,14.1877,14.157,14.1621,118800.0
2007-03-27 09:55:00,27.73,27.73,27.55,27.55,221000.0,14.1672,14.1672,14.0753,14.0753,221000.0
2007-03-27 10:00:00,27.55,27.68,27.52,27.68,258200.0,14.0753,14.1417,14.0599,14.1417,258200.0
2007-03-27 10:05:00,27.68,27.7,27.63,27.65,108100.0,14.1417,14.1519,14.1161,14.1264,108100.0
2007-03-27 10:10:00,27.64,27.65,27.57,27.57,75900.0,14.1213,14.1264,14.0855,14.0855,75900.0
2007-03-27 10:15:00,27.57,27.63,27.57,27.61,52300.0,14.0855,14.1161,14.0855,14.1059,52300.0
2007-03-27 10:20:00,27.6,27.6,27.53,27.57,73400.0,14.1008,14.1008,14.0651,14.0855,73400.0
2007-03-27 10:25:00,27.57,27.6,27.55,27.59,72300.0,14.0855,14.1008,14.0753,14.0957,72300.0
2007-03-27 10:30:00,27.59,27.65,27.56,27.64,155000.0,14.0957,14.1264,14.0804,14.1213,155000.0
2007-03-27 10:35:00,27.64,27.64,27.56,27.59,104700.0,14.1213,14.1213,14.0804,14.0957,104700.0
2007-03-27 10:40:00,27.59,27.62,27.58,27.61,150100.0,14.0957,14.111,14.0906,14.1059,150100.0
2007-03-27 10:45:00,27.62,27.64,27.6,27.62,137900.0,14.111,14.1213,14.1008,14.111,137900.0
2007-03-27 10:50:00,27.62,27.7,27.61,27.69,104900.0,14.111,14.1519,14.1059,14.1468,104900.0
2007-03-27 10:55:00,27.69,27.72,27.68,27.68,71200.0,14.1468,14.1621,14.1417,14.1417,71200.0
2007-03-27 11:00:00,27.68,27.68,27.62,27.65,72400.0,14.1417,14.1417,14.111,14.1264,72400.0
2007-03-27 11:05:00,27.65,27.67,27.65,27.65,48800.0,14.1264,14.1366,14.1264,14.1264,48800.0
2007-03-27 11:10:00,27.65,27.68,27.65,27.65,38800.0,14.1264,14.1417,14.1264,14.1264,38800.0
2007-03-27 11:15:00,27.65,27.67,27.63,27.65,163700.0,14.1264,14.1366,14.1161,14.1264,163700.0
2007-03-27 11:20:00,27.65,27.65,27.61,27.61,76100.0,14.1264,14.1264,14.1059,14.1059,76100.0
2007-03-27 11:25:00,27.61,27.62,27.6,27.62,48800.0,14.1059,14.111,14.1008,14.111,48800.0
2007-03-27 11:30:00,27.61,27.66,27.6,27.66,56800.0,14.1059,14.1315,14.1008,14.1315,56800.0
2007-03-27 11:35:00,27.66,27.66,27.65,27.66,12900.0,14.1315,14.1315,14.1264,14.1315,12900.0
2007-03-27 11:40:00,27.66,27.66,27.64,27.66,60300.0,14.1315,14.1315,14.1213,14.1315,60300.0
2007-03-27 11:45:00,27.65,27.66,27.63,27.64,47800.0,14.1264,14.1315,14.1161,14.1213,47800.0
2007-03-27 11:50:00,27.65,27.66,27.63,27.65,59600.0,14.1264,14.1315,14.1161,14.1264,59600.0
2007-03-27 11:55:00,27.66,27.68,27.65,27.68,56400.0,14.1315,14.1417,14.1264,14.1417,56400.0
2007-03-27 12:00:00,27.68,27.68,27.65,27.66,41200.0,14.1417,14.1417,14.1264,14.1315,41200.0
2007-03-27 12:05:00,27.65,27.69,27.65,27.69,89500.0,14.1264,14.1468,14.1264,14.1468,89500.0
2007-03-27 12:10:00,27.69,27.72,27.66,27.66,65600.0,14.1468,14.1621,14.1315,14.1315,65600.0
2007-03-27 12:15:00,27.66,27.67,27.65,27.67,46300.0,14.1315,14.1366,14.1264,14.1366,46300.0
2007-03-27 12:20:00,27.66,27.67,27.66,27.66,55900.0,14.1315,14.1366,14.1315,14.1315,55900.0
2007-03-27 12:25:00,27.67,27.69,27.66,27.69,43600.0,14.1366,14.1468,14.1315,14.1468,43600.0
2007-03-27 12:30:00,27.69,27.8,27.69,27.8,187800.0,14.1468,14.203,14.1468,14.203,187800.0
2007-03-27 12:35:00,27.8,27.85,27.79,27.84,125600.0,14.203,14.2285,14.1979,14.2234,125600.0
2007-03-27 12:40:00,27.84,27.85,27.82,27.83,92800.0,14.2234,14.2285,14.2132,14.2183,92800.0
2007-03-27 12:45:00,27.83,27.84,27.82,27.83,40100.0,14.2183,14.2234,14.2132,14.2183,40100.0
2007-03-27 12:50:00,27.83,27.84,27.82,27.84,94000.0,14.2183,14.2234,14.2132,14.2234,94000.0
2007-03-27 12:55:00,27.83,27.84,27.82,27.82,23300.0,14.2183,14.2234,14.2132,14.2132,23300.0
2007-03-27 13:00:00,27.82,27.83,27.78,27.8,55700.0,14.2132,14.2183,14.1928,14.203,55700.0
2007-03-27 13:05:00,27.8,27.82,27.79,27.81,79100.0,14.203,14.2132,14.1979,14.2081,79100.0
2007-03-27 13:10:00,27.81,27.83,27.81,27.82,115400.0,14.2081,14.2183,14.2081,14.2132,115400.0
2007-03-27 13:15:00,27.82,27.82,27.79,27.8,33100.0,14.2132,14.2132,14.1979,14.203,33100.0
2007-03-27 13:20:00,27.8,27.8,27.79,27.8,15100.0,14.203,14.203,14.1979,14.203,15100.0
2007-03-27 13:25:00,27.8,27.8,27.79,27.8,28100.0,14.203,14.203,14.1979,14.203,28100.0
2007-03-27 13:30:00,27.79,27.8,27.76,27.77,32800.0,14.1979,14.203,14.1826,14.1877,32800.0
2007-03-27 13:35:00,27.76,27.77,27.76,27.77,23300.0,14.1826,14.1877,14.1826,14.1877,23300.0
2007-03-27 13:40:00,27.77,27.82,27.76,27.82,51000.0,14.1877,14.2132,14.1826,14.2132,51000.0
2007-03-27 13:45:00,27.81,27.82,27.81,27.81,19300.0,14.2081,14.2132,14.2081,14.2081,19300.0
2007-03-27 13:50:00,27.82,27.83,27.81,27.82,53800.0,14.2132,14.2183,14.2081,14.2132,53800.0
2007-03-27 13:55:00,27.83,27.83,27.8,27.8,78000.0,14.2183,14.2183,14.203,14.203,78000.0
2007-03-27 14:00:00,27.79,27.82,27.79,27.8,65600.0,14.1979,14.2132,14.1979,14.203,65600.0
2007-03-27 14:05:00,27.8,27.81,27.79,27.81,87800.0,14.203,14.2081,14.1979,14.2081,87800.0
2007-03-27 14:10:00,27.8,27.82,27.8,27.82,68500.0,14.203,14.2132,14.203,14.2132,68500.0
2007-03-27 14:15:00,27.82,27.87,27.81,27.87,57100.0,14.2132,14.2388,14.2081,14.2388,57100.0
2007-03-27 14:20:00,27.86,27.88,27.83,27.83,82400.0,14.2337,14.2439,14.2183,14.2183,82400.0
2007-03-27 14:25:00,27.83,27.84,27.83,27.83,35300.0,14.2183,14.2234,14.2183,14.2183,35300.0
2007-03-27 14:30:00,27.83,27.85,27.83,27.84,43200.0,14.2183,14.2285,14.2183,14.2234,43200.0
2007-03-27 14:35:00,27.85,27.86,27.84,27.85,36900.0,14.2285,14.2337,14.2234,14.2285,36900.0
2007-03-27 14:40:00,27.86,27.86,27.85,27.85,24500.0,14.2337,14.2337,14.2285,14.2285,24500.0
2007-03-27 14:45:00,27.86,27.86,27.83,27.84,53100.0,14.2337,14.2337,14.2183,14.2234,53100.0
2007-03-27 14:50:00,27.84,27.84,27.81,27.81,40600.0,14.2234,14.2234,14.2081,14.2081,40600.0
2007-03-27 14:55:00,27.81,27.82,27.79,27.81,110100.0,14.2081,14.2132,14.1979,14.2081,110100.0
2007-03-27 15:00:00,27.81,27.81,27.8,27.8,31200.0,14.2081,14.2081,14.203,14.203,31200.0
2007-03-27 15:05:00,27.8,27.86,27.8,27.86,121100.0,14.203,14.2337,14.203,14.2337,121100.0
2007-03-27 15:10:00,27.86,27.88,27.85,27.88,78700.0,14.2337,14.2439,14.2285,14.2439,78700.0
2007-03-27 15:15:00,27.87,27.88,27.87,27.87,48000.0,14.2388,14.2439,14.2388,14.2388,48000.0
2007-03-27 15:20:00,27.87,27.88,27.81,27.82,180200.0,14.2388,14.2439,14.2081,14.2132,180200.0
2007-03-27 15:25:00,27.81,27.82,27.79,27.8,98200.0,14.2081,14.2132,14.1979,14.203,98200.0
2007-03-27 15:30:00,27.79,27.87,27.79,27.85,387200.0,14.1979,14.2388,14.1979,14.2285,387200.0
2007-03-27 15:35:00,27.85,27.88,27.85,27.86,116400.0,14.2285,14.2439,14.2285,14.2337,116400.0
2007-03-27 15:40:00,27.86,27.86,27.8,27.86,199300.0,14.2337,14.2337,14.203,14.2337,199300.0
2007-03-27 15:45:00,27.86,27.88,27.85,27.86,185400.0,14.2337,14.2439,14.2285,14.2337,185400.0
2007-03-27 15:50:00,27.86,27.87,27.79,27.82,206800.0,14.2337,14.2388,14.1979,14.2132,206800.0
2007-03-27 15:55:00,27.82,27.82,27.8,27.8,138400.0,14.2132,14.2132,14.203,14.203,138400.0
2007-03-28 09:30:00,27.65,27.68,27.5,27.67,142800.0,14.1264,14.1417,14.0497,14.1366,142800.0
2007-03-28 09:35:00,27.67,27.74,27.65,27.73,112300.0,14.1366,14.1723,14.1264,14.1672,112300.0
2007-03-28 09:40:00,27.73,27.87,27.73,27.86,184000.0,14.1672,14.2388,14.1672,14.2337,184000.0
2007-03-28 09:45:00,27.84,27.88,27.81,27.85,69900.0,14.2234,14.2439,14.2081,14.2285,69900.0
2007-03-28 09:50:00,27.86,27.86,27.78,27.78,85800.0,14.2337,14.2337,14.1928,14.1928,85800.0
2007-03-28 09:55:00,27.78,27.84,27.77,27.8,76200.0,14.1928,14.2234,14.1877,14.203,76200.0
2007-03-28 10:00:00,27.8,27.85,27.77,27.84,66300.0,14.203,14.2285,14.1877,14.2234,66300.0
2007-03-28 10:05:00,27.84,27.89,27.84,27.89,241200.0,14.2234,14.249,14.2234,14.249,241200.0
2007-03-28 10:10:00,27.88,27.89,27.81,27.81,45400.0,14.2439,14.249,14.2081,14.2081,45400.0
2007-03-28 10:15:00,27.81,27.85,27.8,27.81,53800.0,14.2081,14.2285,14.203,14.2081,53800.0
2007-03-28 10:20:00,27.79,27.8,27.73,27.73,30500.0,14.1979,14.203,14.1672,14.1672,30500.0
2007-03-28 10:25:00,27.73,27.74,27.7,27.72,38100.0,14.1672,14.1723,14.1519,14.1621,38100.0
2007-03-28 10:30:00,27.72,27.72,27.56,27.57,173900.0,14.1621,14.1621,14.0804,14.0855,173900.0
2007-03-28 10:35:00,27.57,27.63,27.56,27.6,121200.0,14.0855,14.1161,14.0804,14.1008,121200.0
2007-03-28 10:40:00,27.6,27.65,27.58,27.58,129000.0,14.1008,14.1264,14.0906,14.0906,129000.0
2007-03-28 10:45:00,27.57,27.57,27.52,27.54,83400.0,14.0855,14.0855,14.0599,14.0702,83400.0
2007-03-28 10:50:00,27.54,27.58,27.49,27.5,143300.0,14.0702,14.0906,14.0446,14.0497,143300.0
2007-03-28 10:55:00,27.5,27.61,27.5,27.6,223600.0,14.0497,14.1059,14.0497,14.1008,223600.0
2007-03-28 11:00:00,27.6,27.63,27.58,27.63,110700.0,14.1008,14.1161,14.0906,14.1161,110700.0
2007-03-28 11:05:00,27.62,27.65,27.62,27.64,51400.0,14.111,14.1264,14.111,14.1213,51400.0
2007-03-28 11:10:00,27.64,27.66,27.64,27.66,83800.0,14.1213,14.1315,14.1213,14.1315,83800.0
2007-03-28 11:15:00,27.65,27.74,27.65,27.73,141600.0,14.1264,14.1723,14.1264,14.1672,141600.0
2007-03-28 11:20:00,27.73,27.74,27.69,27.74,159000.0,14.1672,14.1723,14.1468,14.1723,159000.0
2007-03-28 11:25:00,27.73,27.75,27.71,27.74,151100.0,14.1672,14.1775,14.157,14.1723,151100.0
2007-03-28 11:30:00,27.75,27.75,27.73,27.74,88400.0,14.1775,14.1775,14.1672,14.1723,88400.0
2007-03-28 11:35:00,27.75,27.75,27.66,27.67,82000.0,14.1775,14.1775,14.1315,14.1366,82000.0
2007-03-28 11:40:00,27.68,27.68,27.66,27.67,12600.0,14.1417,14.1417,14.1315,14.1366,12600.0
2007-03-28 11:45:00,27.66,27.66,27.63,27.64,51900.0,14.1315,14.1315,14.1161,14.1213,51900.0
2007-03-28 11:50:00,27.64,27.64,27.6,27.6,24000.0,14.1213,14.1213,14.1008,14.1008,24000.0
2007-03-28 11:55:00,27.61,27.67,27.6,27.65,55700.0,14.1059,14.1366,14.1008,14.1264,55700.0
2007-03-28 12:00:00,27.64,27.66,27.6,27.62,97800.0,14.1213,14.1315,14.1008,14.111,97800.0
2007-03-28 12:05:00,27.62,27.71,27.61,27.66,78500.0,14.111,14.157,14.1059,14.1315,78500.0
2007-03-28 12:10:00,27.65,27.7,27.65,27.7,52700.0,14.1264,14.1519,14.1264,14.1519,52700.0
2007-03-28 12:15:00,27.7,27.82,27.69,27.82,60800.0,14.1519,14.2132,14.1468,14.2132,60800.0
2007-03-28 12:20:00,27.82,27.85,27.77,27.77,53200.0,14.2132,14.2285,14.1877,14.1877,53200.0
2007-03-28 12:25:00,27.77,27.8,27.76,27.78,58000.0,14.1877,14.203,14.1826,14.1928,58000.0
2007-03-28 12:30:00,27.79,27.79,27.74,27.75,28900.0,14.1979,14.1979,14.1723,14.1775,28900.0
2007-03-28 12:35:00,27.75,27.77,27.75,27.77,11300.0,14.1775,14.1877,14.1775,14.1877,11300.0
2007-03-28 12:40:00,27.77,27.77,27.75,27.75,12700.0,14.1877,14.1877,14.1775,14.1775,12700.0
2007-03-28 12:45:00,27.75,27.75,27.7,27.7,36200.0,14.1775,14.1775,14.1519,14.1519,36200.0
2007-03-28 12:50:00,27.71,27.71,27.67,27.68,30700.0,14.157,14.157,14.1366,14.1417,30700.0
2007-03-28 12:55:00,27.67,27.68,27.66,27.67,14700.0,14.1366,14.1417,14.1315,14.1366,14700.0
2007-03-28 13:00:00,27.67,27.68,27.66,27.66,18700.0,14.1366,14.1417,14.1315,14.1315,18700.0
2007-03-28 13:05:00,27.66,27.69,27.66,27.68,38100.0,14.1315,14.1468,14.1315,14.1417,38100.0
2007-03-28 13:10:00,27.68,27.68,27.65,27.65,17300.0,14.1417,14.1417,14.1264,14.1264,17300.0
2007-03-28 13:15:00,27.65,27.66,27.65,27.65,12800.0,14.1264,14.1315,14.1264,14.1264,12800.0
2007-03-28 13:20:00,27.66,27.69,27.65,27.68,33400.0,14.1315,14.1468,14.1264,14.1417,33400.0
2007-03-28 13:25:00,27.69,27.69,27.67,27.67,16700.0,14.1468,14.1468,14.1366,14.1366,16700.0
2007-03-28 13:30:00,27.67,27.69,27.66,27.69,24900.0,14.1366,14.1468,14.1315,14.1468,24900.0
2007-03-28 13:35:00,27.68,27.72,27.68,27.7,25800.0,14.1417,14.1621,14.1417,14.1519,25800.0
2007-03-28 13:40:00,27.7,27.71,27.67,27.71,42100.0,14.1519,14.157,14.1366,14.157,42100.0
2007-03-28 13:45:00,27.71,27.71,27.68,27.68,17200.0,14.157,14.157,14.1417,14.1417,17200.0
2007-03-28 13:50:00,27.69,27.69,27.64,27.64,30600.0,14.1468,14.1468,14.1213,14.1213,30600.0
2007-03-28 13:55:00,27.63,27.66,27.62,27.65,20100.0,14.1161,14.1315,14.111,14.1264,20100.0
2007-03-28 14:00:00,27.66,27.69,27.65,27.67,29100.0,14.1315,14.1468,14.1264,14.1366,29100.0
2007-03-28 14:05:00,27.67,27.67,27.63,27.63,27500.0,14.1366,14.1366,14.1161,14.1161,27500.0
2007-03-28 14:10:00,27.63,27.64,27.58,27.62,79100.0,14.1161,14.1213,14.0906,14.111,79100.0
2007-03-28 14:15:00,27.62,27.63,27.59,27.6,62600.0,14.111,14.1161,14.0957,14.1008,62600.0
2007-03-28 14:20:00,27.6,27.65,27.57,27.63,81700.0,14.1008,14.1264,14.0855,14.1161,81700.0
2007-03-28 14:25:00,27.63,27.63,27.59,27.6,46400.0,14.1161,14.1161,14.0957,14.1008,46400.0
2007-03-28 14:30:00,27.61,27.63,27.6,27.61,42400.0,14.1059,14.1161,14.1008,14.1059,42400.0
2007-03-28 14:35:00,27.62,27.63,27.61,27.63,22900.0,14.111,14.1161,14.1059,14.1161,22900.0
2007-03-28 14:40:00,27.63,27.7,27.63,27.67,128300.0,14.1161,14.1519,14.1161,14.1366,128300.0
2007-03-28 14:45:00,27.67,27.68,27.65,27.67,55600.0,14.1366,14.1417,14.1264,14.1366,55600.0
2007-03-28 14:50:00,27.67,27.68,27.66,27.68,102600.0,14.1366,14.1417,14.1315,14.1417,102600.0
2007-03-28 14:55:00,27.68,27.7,27.67,27.7,58700.0,14.1417,14.1519,14.1366,14.1519,58700.0
2007-03-28 15:00:00,27.69,27.74,27.69,27.73,104700.0,14.1468,14.1723,14.1468,14.1672,104700.0
2007-03-28 15:05:00,27.73,27.74,27.72,27.73,79900.0,14.1672,14.1723,14.1621,14.1672,79900.0
2007-03-28 15:10:00,27.73,27.75,27.72,27.72,90200.0,14.1672,14.1775,14.1621,14.1621,90200.0
2007-03-28 15:15:00,27.73,27.75,27.69,27.7,80700.0,14.1672,14.1775,14.1468,14.1519,80700.0
2007-03-28 15:20:00,27.71,27.71,27.67,27.68,83100.0,14.157,14.157,14.1366,14.1417,83100.0
2007-03-28 15:25:00,27.68,27.7,27.66,27.67,173300.0,14.1417,14.1519,14.1315,14.1366,173300.0
2007-03-28 15:30:00,27.67,27.69,27.66,27.68,61700.0,14.1366,14.1468,14.1315,14.1417,61700.0
2007-03-28 15:35:00,27.69,27.69,27.66,27.66,79300.0,14.1468,14.1468,14.1315,14.1315,79300.0
2007-03-28 15:40:00,27.67,27.67,27.63,27.63,81500.0,14.1366,14.1366,14.1161,14.1161,81500.0
2007-03-28 15:45:00,27.63,27.64,27.62,27.62,165500.0,14.1161,14.1213,14.111,14.111,165500.0
2007-03-28 15:50:00,27.62,27.64,27.61,27.62,170100.0,14.111,14.1213,14.1059,14.111,170100.0
2007-03-28 15:55:00,27.63,27.65,27.6,27.6,258200.0,14.1161,14.1264,14.1008,14.1008,258200.0
2007-03-29 09:30:00,27.62,27.75,27.62,27.67,171800.0,14.111,14.1775,14.111,14.1366,171800.0
2007-03-29 09:35:00,27.67,27.72,27.66,27.72,49000.0,14.1366,14.1621,14.1315,14.1621,49000.0
2007-03-29 09:40:00,27.73,27.77,27.72,27.77,45400.0,14.1672,14.1877,14.1621,14.1877,45400.0
2007-03-29 09:45:00,27.76,27.79,27.76,27.79,29100.0,14.1826,14.1979,14.1826,14.1979,29100.0
2007-03-29 09:50:00,27.79,27.79,27.76,27.78,49100.0,14.1979,14.1979,14.1826,14.1928,49100.0
2007-03-29 09:55:00,27.78,27.9,27.78,27.88,140200.0,14.1928,14.2541,14.1928,14.2439,140200.0
2007-03-29 10:00:00,27.88,27.89,27.83,27.86,91200.0,14.2439,14.249,14.2183,14.2337,91200.0
2007-03-29 10:05:00,27.86,27.88,27.85,27.86,41000.0,14.2337,14.2439,14.2285,14.2337,41000.0
2007-03-29 10:10:00,27.86,27.87,27.85,27.85,35000.0,14.2337,14.2388,14.2285,14.2285,35000.0
2007-03-29 10:15:00,27.86,27.93,27.85,27.93,130700.0,14.2337,14.2694,14.2285,14.2694,130700.0
2007-03-29 10:20:00,27.94,27.95,27.89,27.9,89100.0,14.2745,14.2796,14.249,14.2541,89100.0
2007-03-29 10:25:00,27.88,27.89,27.86,27.87,21000.0,14.2439,14.249,14.2337,14.2388,21000.0
2007-03-29 10:30:00,27.86,27.88,27.86,27.88,66600.0,14.2337,14.2439,14.2337,14.2439,66600.0
2007-03-29 10:35:00,27.87,27.93,27.86,27.93,101400.0,14.2388,14.2694,14.2337,14.2694,101400.0
2007-03-29 10:40:00,27.92,27.93,27.85,27.86,82200.0,14.2643,14.2694,14.2285,14.2337,82200.0
2007-03-29 10:45:00,27.86,27.89,27.86,27.87,68400.0,14.2337,14.249,14.2337,14.2388,68400.0
2007-03-29 10:50:00,27.87,27.87,27.81,27.82,65100.0,14.2388,14.2388,14.2081,14.2132,65100.0
2007-03-29 10:55:00,27.81,27.81,27.77,27.78,58300.0,14.2081,14.2081,14.1877,14.1928,58300.0
2007-03-29 11:00:00,27.77,27.78,27.75,27.77,44200.0,14.1877,14.1928,14.1775,14.1877,44200.0
2007-03-29 11:05:00,27.76,27.78,27.75,27.78,66200.0,14.1826,14.1928,14.1775,14.1928,66200.0
2007-03-29 11:10:00,27.78,27.8,27.77,27.79,61300.0,14.1928,14.203,14.1877,14.1979,61300.0
2007-03-29 11:15:00,27.8,27.82,27.78,27.82,74600.0,14.203,14.2132,14.1928,14.2132,74600.0
2007-03-29 11:20:00,27.82,27.85,27.82,27.85,47700.0,14.2132,14.2285,14.2132,14.2285,47700.0
2007-03-29 11:25:00,27.86,27.95,27.85,27.94,158800.0,14.2337,14.2796,14.2285,14.2745,158800.0
2007-03-29 11:30:00,27.94,28.03,27.94,27.99,262700.0,14.2745,14.3205,14.2745,14.3001,262700.0
2007-03-29 11:35:00,27.99,28.02,27.98,28.02,115700.0,14.3001,14.3154,14.295,14.3154,115700.0
2007-03-29 11:40:00,28.01,28.1,28.01,28.08,214900.0,14.3103,14.3563,14.3103,14.3461,214900.0
2007-03-29 11:45:00,28.07,28.07,27.97,27.98,119500.0,14.3409,14.3409,14.2899,14.295,119500.0
2007-03-29 11:50:00,27.98,28.0,27.93,27.98,88400.0,14.295,14.3052,14.2694,14.295,88400.0
2007-03-29 11:55:00,27.98,28.02,27.97,28.0,157200.0,14.295,14.3154,14.2899,14.3052,157200.0
2007-03-29 12:00:00,28.0,28.04,27.95,27.97,220500.0,14.3052,14.3256,14.2796,14.2899,220500.0
2007-03-29 12:05:00,27.97,27.98,27.96,27.97,105500.0,14.2899,14.295,14.2847,14.2899,105500.0
2007-03-29 12:10:00,27.96,28.0,27.96,27.97,93700.0,14.2847,14.3052,14.2847,14.2899,93700.0
2007-03-29 12:15:00,27.96,28.04,27.96,28.04,138700.0,14.2847,14.3256,14.2847,14.3256,138700.0
2007-03-29 12:20:00,28.03,28.06,28.02,28.04,73700.0,14.3205,14.3358,14.3154,14.3256,73700.0
2007-03-29 12:25:00,28.03,28.06,28.01,28.02,55500.0,14.3205,14.3358,14.3103,14.3154,55500.0
2007-03-29 12:30:00,28.03,28.03,27.98,28.02,80500.0,14.3205,14.3205,14.295,14.3154,80500.0
2007-03-29 12:35:00,28.01,28.03,27.98,27.99,30700.0,14.3103,14.3205,14.295,14.3001,30700.0
2007-03-29 12:40:00,27.99,28.02,27.98,28.02,109500.0,14.3001,14.3154,14.295,14.3154,109500.0
2007-03-29 12:45:00,28.02,28.05,28.02,28.04,21900.0,14.3154,14.3307,14.3154,14.3256,21900.0
2007-03-29 12:50:00,28.04,28.05,28.02,28.03,35900.0,14.3256,14.3307,14.3154,14.3205,35900.0
2007-03-29 12:55:00,28.03,28.04,28.02,28.03,32500.0,14.3205,14.3256,14.3154,14.3205,32500.0
2007-03-29 13:00:00,28.04,28.04,27.99,28.01,65300.0,14.3256,14.3256,14.3001,14.3103,65300.0
2007-03-29 13:05:00,28.02,28.05,28.01,28.04,34500.0,14.3154,14.3307,14.3103,14.3256,34500.0
2007-03-29 13:10:00,28.04,28.05,28.03,28.05,27000.0,14.3256,14.3307,14.3205,14.3307,27000.0
2007-03-29 13:15:00,28.04,28.04,27.94,27.96,90900.0,14.3256,14.3256,14.2745,14.2847,90900.0
2007-03-29 13:20:00,27.97,27.98,27.88,27.88,73300.0,14.2899,14.295,14.2439,14.2439,73300.0
2007-03-29 13:25:00,27.89,27.9,27.87,27.89,44800.0,14.249,14.2541,14.2388,14.249,44800.0
2007-03-29 13:30:00,27.89,27.93,27.89,27.9,54400.0,14.249,14.2694,14.249,14.2541,54400.0
2007-03-29 13:35:00,27.9,28.0,27.9,27.95,1446800.0,14.2541,14.3052,14.2541,14.2796,1446800.0
2007-03-29 13:40:00,27.95,27.96,27.93,27.94,43900.0,14.2796,14.2847,14.2694,14.2745,43900.0
2007-03-29 13:45:00,27.95,27.98,27.93,27.94,97600.0,14.2796,14.295,14.2694,14.2745,97600.0
2007-03-29 13:50:00,27.93,27.93,27.92,27.93,43600.0,14.2694,14.2694,14.2643,14.2694,43600.0
2007-03-29 13:55:00,27.92,27.93,27.87,27.87,59800.0,14.2643,14.2694,14.2388,14.2388,59800.0
2007-03-29 14:00:00,27.88,27.92,27.86,27.89,130300.0,14.2439,14.2643,14.2337,14.249,130300.0
2007-03-29 14:05:00,27.9,27.9,27.81,27.82,84000.0,14.2541,14.2541,14.2081,14.2132,84000.0
2007-03-29 14:10:00,27.83,27.85,27.77,27.79,117500.0,14.2183,14.2285,14.1877,14.1979,117500.0
2007-03-29 14:15:00,27.79,27.8,27.75,27.75,134100.0,14.1979,14.203,14.1775,14.1775,134100.0
2007-03-29 14:20:00,27.75,27.82,27.73,27.8,143100.0,14.1775,14.2132,14.1672,14.203,143100.0
2007-03-29 14:25:00,27.81,27.86,27.77,27.77,53900.0,14.2081,14.2337,14.1877,14.1877,53900.0
2007-03-29 14:30:00,27.78,27.78,27.75,27.75,55500.0,14.1928,14.1928,14.1775,14.1775,55500.0
2007-03-29 14:35:00,27.76,27.78,27.75,27.78,108500.0,14.1826,14.1928,14.1775,14.1928,108500.0
2007-03-29 14:40:00,27.78,27.82,27.76,27.81,88500.0,14.1928,14.2132,14.1826,14.2081,88500.0
2007-03-29 14:45:00,27.81,27.87,27.79,27.86,124600.0,14.2081,14.2388,14.1979,14.2337,124600.0
2007-03-29 14:50:00,27.85,27.86,27.84,27.84,54200.0,14.2285,14.2337,14.2234,14.2234,54200.0
2007-03-29 14:55:00,27.84,27.85,27.83,27.85,39900.0,14.2234,14.2285,14.2183,14.2285,39900.0
2007-03-29 15:00:00,27.84,27.86,27.8,27.82,155300.0,14.2234,14.2337,14.203,14.2132,155300.0
2007-03-29 15:05:00,27.81,27.83,27.78,27.82,156000.0,14.2081,14.2183,14.1928,14.2132,156000.0
2007-03-29 15:10:00,27.82,27.85,27.81,27.83,44500.0,14.2132,14.2285,14.2081,14.2183,44500.0
2007-03-29 15:15:00,27.84,27.9,27.83,27.87,108500.0,14.2234,14.2541,14.2183,14.2388,108500.0
2007-03-29 15:20:00,27.87,27.88,27.86,27.88,30600.0,14.2388,14.2439,14.2337,14.2439,30600.0
2007-03-29 15:25:00,27.88,27.95,27.88,27.93,120300.0,14.2439,14.2796,14.2439,14.2694,120300.0
2007-03-29 15:30:00,27.93,27.94,27.88,27.88,90600.0,14.2694,14.2745,14.2439,14.2439,90600.0
2007-03-29 15:35:00,27.89,27.89,27.84,27.84,72100.0,14.249,14.249,14.2234,14.2234,72100.0
2007-03-29 15:40:00,27.84,27.96,27.84,27.95,167400.0,14.2234,14.2847,14.2234,14.2796,167400.0
2007-03-29 15:45:00,27.95,27.98,27.94,27.98,97300.0,14.2796,14.295,14.2745,14.295,97300.0
2007-03-29 15:50:00,27.97,27.99,27.97,27.97,207200.0,14.2899,14.3001,14.2899,14.2899,207200.0
2007-03-29 15:55:00,27.96,27.97,27.89,27.92,370000.0,14.2847,14.2899,14.249,14.2643,370000.0
2007-03-30 09:30:00,27.91,28.01,27.78,27.82,84200.0,14.2592,14.3103,14.1928,14.2132,84200.0
2007-03-30 09:35:00,27.82,27.93,27.81,27.91,49700.0,14.2132,14.2694,14.2081,14.2592,49700.0
2007-03-30 09:40:00,27.91,27.97,27.82,27.92,77000.0,14.2592,14.2899,14.2132,14.2643,77000.0
2007-03-30 09:45:00,27.92,28.0,27.88,27.97,140800.0,14.2643,14.3052,14.2439,14.2899,140800.0
2007-03-30 09:50:00,27.96,27.96,27.9,27.95,65400.0,14.2847,14.2847,14.2541,14.2796,65400.0
2007-03-30 09:55:00,27.95,27.95,27.91,27.91,40600.0,14.2796,14.2796,14.2592,14.2592,40600.0
2007-03-30 10:00:00,27.91,27.98,27.91,27.93,61900.0,14.2592,14.295,14.2592,14.2694,61900.0
2007-03-30 10:05:00,27.94,27.96,27.88,27.95,82100.0,14.2745,14.2847,14.2439,14.2796,82100.0
2007-03-30 10:10:00,27.95,27.97,27.92,27.95,78900.0,14.2796,14.2899,14.2643,14.2796,78900.0
2007-03-30 10:15:00,27.96,27.98,27.94,27.94,57200.0,14.2847,14.295,14.2745,14.2745,57200.0
2007-03-30 10:20:00,27.95,27.95,27.93,27.93,76200.0,14.2796,14.2796,14.2694,14.2694,76200.0
2007-03-30 10:25:00,27.94,27.94,27.9,27.9,31900.0,14.2745,14.2745,14.2541,14.2541,31900.0
2007-03-30 10:30:00,27.9,27.92,27.89,27.9,83400.0,14.2541,14.2643,14.249,14.2541,83400.0
2007-03-30 10:35:00,27.9,27.92,27.9,27.92,49300.0,14.2541,14.2643,14.2541,14.2643,49300.0
2007-03-30 10:40:00,27.91,27.92,27.9,27.91,80200.0,14.2592,14.2643,14.2541,14.2592,80200.0
2007-03-30 10:45:00,27.9,27.91,27.89,27.91,57500.0,14.2541,14.2592,14.249,14.2592,57500.0
2007-03-30 10:50:00,27.91,27.91,27.9,27.91,39500.0,14.2592,14.2592,14.2541,14.2592,39500.0
2007-03-30 10:55:00,27.9,27.92,27.9,27.92,56300.0,14.2541,14.2643,14.2541,14.2643,56300.0
2007-03-30 11:00:00,27.92,27.93,27.91,27.92,56300.0,14.2643,14.2694,14.2592,14.2643,56300.0
2007-03-30 11:05:00,27.92,27.93,27.92,27.92,12800.0,14.2643,14.2694,14.2643,14.2643,12800.0
2007-03-30 11:10:00,27.92,27.93,27.9,27.9,59700.0,14.2643,14.2694,14.2541,14.2541,59700.0
2007-03-30 11:15:00,27.9,27.91,27.85,27.85,57700.0,14.2541,14.2592,14.2285,14.2285,57700.0
2007-03-30 11:20:00,27.85,27.88,27.85,27.85,94100.0,14.2285,14.2439,14.2285,14.2285,94100.0
2007-03-30 11:25:00,27.85,27.86,27.69,27.69,158300.0,14.2285,14.2337,14.1468,14.1468,158300.0
2007-03-30 11:30:00,27.69,27.75,27.69,27.72,107400.0,14.1468,14.1775,14.1468,14.1621,107400.0
2007-03-30 11:35:00,27.73,27.81,27.73,27.79,91400.0,14.1672,14.2081,14.1672,14.1979,91400.0
2007-03-30 11:40:00,27.8,27.8,27.62,27.67,113600.0,14.203,14.203,14.111,14.1366,113600.0
2007-03-30 11:45:00,27.67,27.72,27.5,27.59,205400.0,14.1366,14.1621,14.0497,14.0957,205400.0
2007-03-30 11:50:00,27.59,27.7,27.59,27.69,106400.0,14.0957,14.1519,14.0957,14.1468,106400.0
2007-03-30 11:55:00,27.69,27.77,27.68,27.74,113700.0,14.1468,14.1877,14.1417,14.1723,113700.0
2007-03-30 12:00:00,27.74,27.8,27.7,27.79,232100.0,14.1723,14.203,14.1519,14.1979,232100.0
2007-03-30 12:05:00,27.79,27.8,27.77,27.77,60500.0,14.1979,14.203,14.1877,14.1877,60500.0
2007-03-30 12:10:00,27.78,27.84,27.77,27.78,261700.0,14.1928,14.2234,14.1877,14.1928,261700.0
2007-03-30 12:15:00,27.78,27.78,27.69,27.69,187000.0,14.1928,14.1928,14.1468,14.1468,187000.0
2007-03-30 12:20:00,27.7,27.7,27.66,27.66,69500.0,14.1519,14.1519,14.1315,14.1315,69500.0
2007-03-30 12:25:00,27.67,27.68,27.62,27.64,87900.0,14.1366,14.1417,14.111,14.1213,87900.0
2007-03-30 12:30:00,27.64,27.66,27.63,27.66,91400.0,14.1213,14.1315,14.1161,14.1315,91400.0
2007-03-30 12:35:00,27.65,27.66,27.63,27.65,107500.0,14.1264,14.1315,14.1161,14.1264,107500.0
2007-03-30 12:40:00,27.66,27.66,27.58,27.59,108200.0,14.1315,14.1315,14.0906,14.0957,108200.0
2007-03-30 12:45:00,27.59,27.61,27.55,27.56,111200.0,14.0957,14.1059,14.0753,14.0804,111200.0
2007-03-30 12:50:00,27.55,27.58,27.54,27.56,94300.0,14.0753,14.0906,14.0702,14.0804,94300.0
2007-03-30 12:55:00,27.57,27.62,27.56,27.62,27600.0,14.0855,14.111,14.0804,14.111,27600.0
2007-03-30 13:00:00,27.61,27.63,27.6,27.61,17400.0,14.1059,14.1161,14.1008,14.1059,17400.0
2007-03-30 13:05:00,27.61,27.68,27.61,27.68,35000.0,14.1059,14.1417,14.1059,14.1417,35000.0
2007-03-30 13:10:00,27.68,27.68,27.65,27.66,12200.0,14.1417,14.1417,14.1264,14.1315,12200.0
2007-03-30 13:15:00,27.66,27.66,27.64,27.65,17000.0,14.1315,14.1315,14.1213,14.1264,17000.0
2007-03-30 13:20:00,27.64,27.65,27.61,27.62,44000.0,14.1213,14.1264,14.1059,14.111,44000.0
2007-03-30 13:25:00,27.62,27.65,27.61,27.64,21500.0,14.111,14.1264,14.1059,14.1213,21500.0
2007-03-30 13:30:00,27.65,27.66,27.6,27.6,139700.0,14.1264,14.1315,14.1008,14.1008,139700.0
2007-03-30 13:35:00,27.59,27.65,27.59,27.64,64500.0,14.0957,14.1264,14.0957,14.1213,64500.0
2007-03-30 13:40:00,27.63,27.65,27.59,27.59,65000.0,14.1161,14.1264,14.0957,14.0957,65000.0
2007-03-30 13:45:00,27.59,27.61,27.55,27.57,73100.0,14.0957,14.1059,14.0753,14.0855,73100.0
2007-03-30 13:50:00,27.57,27.62,27.56,27.6,41800.0,14.0855,14.111,14.0804,14.1008,41800.0
2007-03-30 13:55:00,27.6,27.63,27.59,27.62,31400.0,14.1008,14.1161,14.0957,14.111,31400.0
2007-03-30 14:00:00,27.62,27.65,27.61,27.61,29900.0,14.111,14.1264,14.1059,14.1059,29900.0
2007-03-30 14:05:00,27.62,27.68,27.61,27.68,26600.0,14.111,14.1417,14.1059,14.1417,26600.0
2007-03-30 14:10:00,27.68,27.73,27.67,27.73,45700.0,14.1417,14.1672,14.1366,14.1672,45700.0
2007-03-30 14:15:00,27.73,27.74,27.69,27.7,54300.0,14.1672,14.1723,14.1468,14.1519,54300.0
2007-03-30 14:20:00,27.71,27.75,27.71,27.74,69200.0,14.157,14.1775,14.157,14.1723,69200.0
2007-03-30 14:25:00,27.74,27.77,27.73,27.76,67600.0,14.1723,14.1877,14.1672,14.1826,67600.0
2007-03-30 14:30:00,27.77,27.77,27.75,27.75,32000.0,14.1877,14.1877,14.1775,14.1775,32000.0
2007-03-30 14:35:00,27.75,27.8,27.75,27.8,62800.0,14.1775,14.203,14.1775,14.203,62800.0
2007-03-30 14:40:00,27.79,27.8,27.76,27.76,46500.0,14.1979,14.203,14.1826,14.1826,46500.0
2007-03-30 14:45:00,27.75,27.76,27.75,27.75,25900.0,14.1775,14.1826,14.1775,14.1775,25900.0
2007-03-30 14:50:00,27.75,27.76,27.74,27.74,40400.0,14.1775,14.1826,14.1723,14.1723,40400.0
2007-03-30 14:55:00,27.74,27.75,27.73,27.75,44100.0,14.1723,14.1775,14.1672,14.1775,44100.0
2007-03-30 15:00:00,27.75,27.75,27.73,27.75,56200.0,14.1775,14.1775,14.1672,14.1775,56200.0
2007-03-30 15:05:00,27.74,27.75,27.74,27.75,33000.0,14.1723,14.1775,14.1723,14.1775,33000.0
2007-03-30 15:10:00,27.74,27.75,27.71,27.75,71500.0,14.1723,14.1775,14.157,14.1775,71500.0
2007-03-30 15:15:00,27.74,27.76,27.74,27.76,49800.0,14.1723,14.1826,14.1723,14.1826,49800.0
2007-03-30 15:20:00,27.75,27.81,27.75,27.81,90300.0,14.1775,14.2081,14.1775,14.2081,90300.0
2007-03-30 15:25:00,27.8,27.82,27.8,27.82,63000.0,14.203,14.2132,14.203,14.2132,63000.0
2007-03-30 15:30:00,27.81,27.81,27.78,27.78,90500.0,14.2081,14.2081,14.1928,14.1928,90500.0
2007-03-30 15:35:00,27.79,27.79,27.72,27.72,86900.0,14.1979,14.1979,14.1621,14.1621,86900.0
2007-03-30 15:40:00,27.72,27.77,27.72,27.75,112000.0,14.1621,14.1877,14.1621,14.1775,112000.0
2007-03-30 15:45:00,27.74,27.76,27.73,27.74,115400.0,14.1723,14.1826,14.1672,14.1723,115400.0
2007-03-30 15:50:00,27.74,27.78,27.74,27.74,202900.0,14.1723,14.1928,14.1723,14.1723,202900.0
2007-03-30 15:55:00,27.74,27.77,27.72,27.76,266200.0,14.1723,14.1877,14.1621,14.1826,266200.0
2007-04-02 09:30:00,27.78,27.92,27.77,27.91,128300.0,14.1928,14.2643,14.1877,14.2592,128300.0
2007-04-02 09:35:00,27.92,27.92,27.87,27.88,31200.0,14.2643,14.2643,14.2388,14.2439,31200.0
2007-04-02 09:40:00,27.88,27.92,27.86,27.9,118000.0,14.2439,14.2643,14.2337,14.2541,118000.0
2007-04-02 09:45:00,27.9,27.92,27.87,27.89,94000.0,14.2541,14.2643,14.2388,14.249,94000.0
2007-04-02 09:50:00,27.89,27.9,27.88,27.88,42600.0,14.249,14.2541,14.2439,14.2439,42600.0
2007-04-02 09:55:00,27.88,27.89,27.83,27.83,52100.0,14.2439,14.249,14.2183,14.2183,52100.0
2007-04-02 10:00:00,27.82,27.83,27.72,27.72,94400.0,14.2132,14.2183,14.1621,14.1621,94400.0
2007-04-02 10:05:00,27.72,27.73,27.62,27.67,136300.0,14.1621,14.1672,14.111,14.1366,136300.0
2007-04-02 10:10:00,27.67,27.71,27.62,27.65,96400.0,14.1366,14.157,14.111,14.1264,96400.0
2007-04-02 10:15:00,27.66,27.75,27.64,27.74,112700.0,14.1315,14.1775,14.1213,14.1723,112700.0
2007-04-02 10:20:00,27.75,27.8,27.75,27.77,92000.0,14.1775,14.203,14.1775,14.1877,92000.0
2007-04-02 10:25:00,27.78,27.83,27.77,27.82,49300.0,14.1928,14.2183,14.1877,14.2132,49300.0
2007-04-02 10:30:00,27.82,27.84,27.8,27.8,78900.0,14.2132,14.2234,14.203,14.203,78900.0
2007-04-02 10:35:00,27.8,27.81,27.8,27.8,33800.0,14.203,14.2081,14.203,14.203,33800.0
2007-04-02 10:40:00,27.8,27.81,27.79,27.8,43500.0,14.203,14.2081,14.1979,14.203,43500.0
2007-04-02 10:45:00,27.8,27.9,27.8,27.82,120000.0,14.203,14.2541,14.203,14.2132,120000.0
2007-04-02 10:50:00,27.82,27.83,27.78,27.79,46500.0,14.2132,14.2183,14.1928,14.1979,46500.0
2007-04-02 10:55:00,27.8,27.84,27.79,27.81,125200.0,14.203,14.2234,14.1979,14.2081,125200.0
2007-04-02 11:00:00,27.81,27.87,27.81,27.86,146200.0,14.2081,14.2388,14.2081,14.2337,146200.0
2007-04-02 11:05:00,27.86,27.88,27.84,27.86,73400.0,14.2337,14.2439,14.2234,14.2337,73400.0
2007-04-02 11:10:00,27.85,27.88,27.84,27.88,61800.0,14.2285,14.2439,14.2234,14.2439,61800.0
2007-04-02 11:15:00,27.88,27.88,27.87,27.87,44600.0,14.2439,14.2439,14.2388,14.2388,44600.0
2007-04-02 11:20:00,27.87,27.88,27.86,27.87,61800.0,14.2388,14.2439,14.2337,14.2388,61800.0
2007-04-02 11:25:00,27.86,27.87,27.86,27.86,47900.0,14.2337,14.2388,14.2337,14.2337,47900.0
2007-04-02 11:30:00,27.86,27.88,27.86,27.88,822200.0,14.2337,14.2439,14.2337,14.2439,822200.0
2007-04-02 11:35:00,27.87,27.89,27.87,27.88,129200.0,14.2388,14.249,14.2388,14.2439,129200.0
2007-04-02 11:40:00,27.89,27.89,27.84,27.84,272500.0,14.249,14.249,14.2234,14.2234,272500.0
2007-04-02 11:45:00,27.83,27.84,27.78,27.79,60000.0,14.2183,14.2234,14.1928,14.1979,60000.0
2007-04-02 11:50:00,27.78,27.79,27.75,27.76,44400.0,14.1928,14.1979,14.1775,14.1826,44400.0
2007-04-02 11:55:00,27.75,27.76,27.75,27.76,18200.0,14.1775,14.1826,14.1775,14.1826,18200.0
2007-04-02 12:00:00,27.75,27.77,27.75,27.77,76200.0,14.1775,14.1877,14.1775,14.1877,76200.0
2007-04-02 12:05:00,27.76,27.77,27.76,27.77,46300.0,14.1826,14.1877,14.1826,14.1877,46300.0
2007-04-02 12:10:00,27.76,27.76,27.75,27.76,28600.0,14.1826,14.1826,14.1775,14.1826,28600.0
2007-04-02 12:15:00,27.76,27.78,27.75,27.77,22500.0,14.1826,14.1928,14.1775,14.1877,22500.0
2007-04-02 12:20:00,27.77,27.79,27.76,27.77,40200.0,14.1877,14.1979,14.1826,14.1877,40200.0
2007-04-02 12:25:00,27.78,27.78,27.77,27.77,11300.0,14.1928,14.1928,14.1877,14.1877,11300.0
2007-04-02 12:30:00,27.78,27.78,27.77,27.77,12400.0,14.1928,14.1928,14.1877,14.1877,12400.0
2007-04-02 12:35:00,27.77,27.77,27.75,27.76,22500.0,14.1877,14.1877,14.1775,14.1826,22500.0
2007-04-02 12:40:00,27.76,27.77,27.76,27.77,47200.0,14.1826,14.1877,14.1826,14.1877,47200.0
2007-04-02 12:45:00,27.77,27.77,27.76,27.76,23500.0,14.1877,14.1877,14.1826,14.1826,23500.0
2007-04-02 12:50:00,27.75,27.76,27.74,27.74,33800.0,14.1775,14.1826,14.1723,14.1723,33800.0
2007-04-02 12:55:00,27.73,27.73,27.71,27.72,42100.0,14.1672,14.1672,14.157,14.1621,42100.0
2007-04-02 13:00:00,27.71,27.75,27.71,27.73,47300.0,14.157,14.1775,14.157,14.1672,47300.0
2007-04-02 13:05:00,27.73,27.74,27.72,27.72,10000.0,14.1672,14.1723,14.1621,14.1621,10000.0
2007-04-02 13:10:00,27.73,27.8,27.68,27.71,158900.0,14.1672,14.203,14.1417,14.157,158900.0
2007-04-02 13:15:00,27.71,27.73,27.67,27.68,59800.0,14.157,14.1672,14.1366,14.1417,59800.0
2007-04-02 13:20:00,27.68,27.68,27.67,27.67,26600.0,14.1417,14.1417,14.1366,14.1366,26600.0
2007-04-02 13:25:00,27.67,27.68,27.67,27.68,12000.0,14.1366,14.1417,14.1366,14.1417,12000.0
2007-04-02 13:30:00,27.68,27.69,27.67,27.69,38300.0,14.1417,14.1468,14.1366,14.1468,38300.0
2007-04-02 13:35:00,27.68,27.69,27.68,27.69,15600.0,14.1417,14.1468,14.1417,14.1468,15600.0
2007-04-02 13:40:00,27.69,27.7,27.68,27.69,15000.0,14.1468,14.1519,14.1417,14.1468,15000.0
2007-04-02 13:45:00,27.7,27.7,27.69,27.69,18500.0,14.1519,14.1519,14.1468,14.1468,18500.0
2007-04-02 13:50:00,27.7,27.7,27.69,27.7,18900.0,14.1519,14.1519,14.1468,14.1519,18900.0
2007-04-02 13:55:00,27.7,27.7,27.68,27.69,62900.0,14.1519,14.1519,14.1417,14.1468,62900.0
2007-04-02 14:00:00,27.7,27.7,27.65,27.65,57800.0,14.1519,14.1519,14.1264,14.1264,57800.0
2007-04-02 14:05:00,27.66,27.66,27.65,27.65,16300.0,14.1315,14.1315,14.1264,14.1264,16300.0
2007-04-02 14:10:00,27.66,27.66,27.65,27.66,10900.0,14.1315,14.1315,14.1264,14.1315,10900.0
2007-04-02 14:15:00,27.65,27.69,27.65,27.69,71100.0,14.1264,14.1468,14.1264,14.1468,71100.0
2007-04-02 14:20:00,27.69,27.78,27.69,27.78,80300.0,14.1468,14.1928,14.1468,14.1928,80300.0
2007-04-02 14:25:00,27.78,27.79,27.78,27.78,15500.0,14.1928,14.1979,14.1928,14.1928,15500.0
2007-04-02 14:30:00,27.79,27.79,27.77,27.78,49200.0,14.1979,14.1979,14.1877,14.1928,49200.0
2007-04-02 14:35:00,27.78,27.79,27.77,27.78,33800.0,14.1928,14.1979,14.1877,14.1928,33800.0
2007-04-02 14:40:00,27.79,27.83,27.78,27.81,60600.0,14.1979,14.2183,14.1928,14.2081,60600.0
2007-04-02 14:45:00,27.81,27.83,27.8,27.83,45100.0,14.2081,14.2183,14.203,14.2183,45100.0
2007-04-02 14:50:00,27.82,27.83,27.82,27.83,14100.0,14.2132,14.2183,14.2132,14.2183,14100.0
2007-04-02 14:55:00,27.83,27.83,27.82,27.83,31300.0,14.2183,14.2183,14.2132,14.2183,31300.0
2007-04-02 15:00:00,27.82,27.83,27.82,27.83,14900.0,14.2132,14.2183,14.2132,14.2183,14900.0
2007-04-02 15:05:00,27.83,27.89,27.83,27.87,151200.0,14.2183,14.249,14.2183,14.2388,151200.0
2007-04-02 15:10:00,27.87,27.89,27.86,27.87,69200.0,14.2388,14.249,14.2337,14.2388,69200.0
2007-04-02 15:15:00,27.87,27.88,27.85,27.85,118000.0,14.2388,14.2439,14.2285,14.2285,118000.0
2007-04-02 15:20:00,27.86,27.88,27.85,27.86,52700.0,14.2337,14.2439,14.2285,14.2337,52700.0
2007-04-02 15:25:00,27.87,27.88,27.86,27.86,48000.0,14.2388,14.2439,14.2337,14.2337,48000.0
2007-04-02 15:30:00,27.87,27.87,27.85,27.86,94000.0,14.2388,14.2388,14.2285,14.2337,94000.0
2007-04-02 15:35:00,27.86,27.86,27.84,27.86,110900.0,14.2337,14.2337,14.2234,14.2337,110900.0
2007-04-02 15:40:00,27.86,27.86,27.84,27.86,95700.0,14.2337,14.2337,14.2234,14.2337,95700.0
2007-04-02 15:45:00,27.85,27.86,27.85,27.86,64800.0,14.2285,14.2337,14.2285,14.2337,64800.0
2007-04-02 15:50:00,27.86,27.87,27.86,27.87,102700.0,14.2337,14.2388,14.2337,14.2388,102700.0
2007-04-02 15:55:00,27.87,27.88,27.86,27.87,128800.0,14.2388,14.2439,14.2337,14.2388,128800.0
2007-04-03 09:30:00,27.78,27.8,27.36,27.75,161400.0,14.3371,14.3474,14.1203,14.3216,161400.0
2007-04-03 09:35:00,27.76,27.76,27.6,27.7,120900.0,14.3268,14.3268,14.2442,14.2958,120900.0
2007-04-03 09:40:00,27.71,27.81,27.71,27.8,101800.0,14.301,14.3526,14.301,14.3474,101800.0
2007-04-03 09:45:00,27.79,27.8,27.77,27.78,62700.0,14.3422,14.3474,14.3319,14.3371,62700.0
2007-04-03 09:50:00,27.77,27.8,27.76,27.79,142400.0,14.3319,14.3474,14.3268,14.3422,142400.0
2007-04-03 09:55:00,27.79,27.82,27.78,27.81,139600.0,14.3422,14.3577,14.3371,14.3526,139600.0
2007-04-03 10:00:00,27.81,27.88,27.81,27.88,115000.0,14.3526,14.3887,14.3526,14.3887,115000.0
2007-04-03 10:05:00,27.88,27.9,27.84,27.85,101600.0,14.3887,14.399,14.368,14.3732,101600.0
2007-04-03 10:10:00,27.85,27.86,27.84,27.86,114100.0,14.3732,14.3784,14.368,14.3784,114100.0
2007-04-03 10:15:00,27.85,27.87,27.85,27.86,54400.0,14.3732,14.3835,14.3732,14.3784,54400.0
2007-04-03 10:20:00,27.86,27.86,27.84,27.85,67200.0,14.3784,14.3784,14.368,14.3732,67200.0
2007-04-03 10:25:00,27.85,27.86,27.81,27.82,142500.0,14.3732,14.3784,14.3526,14.3577,142500.0
2007-04-03 10:30:00,27.82,27.83,27.8,27.81,125400.0,14.3577,14.3629,14.3474,14.3526,125400.0
2007-04-03 10:35:00,27.82,27.82,27.8,27.81,72600.0,14.3577,14.3577,14.3474,14.3526,72600.0
2007-04-03 10:40:00,27.81,27.84,27.8,27.84,108200.0,14.3526,14.368,14.3474,14.368,108200.0
2007-04-03 10:45:00,27.84,27.85,27.83,27.84,50400.0,14.368,14.3732,14.3629,14.368,50400.0
2007-04-03 10:50:00,27.83,27.84,27.81,27.81,25600.0,14.3629,14.368,14.3526,14.3526,25600.0
2007-04-03 10:55:00,27.82,27.82,27.81,27.82,17300.0,14.3577,14.3577,14.3526,14.3577,17300.0
2007-04-03 11:00:00,27.81,27.85,27.81,27.82,80700.0,14.3526,14.3732,14.3526,14.3577,80700.0
2007-04-03 11:05:00,27.82,27.83,27.81,27.82,40100.0,14.3577,14.3629,14.3526,14.3577,40100.0
2007-04-03 11:10:00,27.82,27.82,27.8,27.82,38700.0,14.3577,14.3577,14.3474,14.3577,38700.0
2007-04-03 11:15:00,27.82,27.82,27.78,27.78,265800.0,14.3577,14.3577,14.3371,14.3371,265800.0
2007-04-03 11:20:00,27.78,27.81,27.77,27.78,178900.0,14.3371,14.3526,14.3319,14.3371,178900.0
2007-04-03 11:25:00,27.79,27.8,27.79,27.79,28400.0,14.3422,14.3474,14.3422,14.3422,28400.0
2007-04-03 11:30:00,27.79,27.8,27.76,27.76,58400.0,14.3422,14.3474,14.3268,14.3268,58400.0
2007-04-03 11:35:00,27.77,27.77,27.76,27.77,13600.0,14.3319,14.3319,14.3268,14.3319,13600.0
2007-04-03 11:40:00,27.77,27.77,27.74,27.74,62900.0,14.3319,14.3319,14.3164,14.3164,62900.0
2007-04-03 11:45:00,27.75,27.75,27.74,27.74,28900.0,14.3216,14.3216,14.3164,14.3164,28900.0
2007-04-03 11:50:00,27.74,27.77,27.74,27.76,103300.0,14.3164,14.3319,14.3164,14.3268,103300.0
2007-04-03 11:55:00,27.76,27.77,27.75,27.76,38200.0,14.3268,14.3319,14.3216,14.3268,38200.0
2007-04-03 12:00:00,27.76,27.76,27.74,27.74,77400.0,14.3268,14.3268,14.3164,14.3164,77400.0
2007-04-03 12:05:00,27.74,27.75,27.73,27.74,28300.0,14.3164,14.3216,14.3113,14.3164,28300.0
2007-04-03 12:10:00,27.73,27.74,27.71,27.71,25000.0,14.3113,14.3164,14.301,14.301,25000.0
2007-04-03 12:15:00,27.72,27.72,27.7,27.7,38000.0,14.3061,14.3061,14.2958,14.2958,38000.0
2007-04-03 12:20:00,27.7,27.71,27.7,27.7,18100.0,14.2958,14.301,14.2958,14.2958,18100.0
2007-04-03 12:25:00,27.71,27.71,27.7,27.71,44900.0,14.301,14.301,14.2958,14.301,44900.0
2007-04-03 12:30:00,27.71,27.71,27.69,27.7,47500.0,14.301,14.301,14.2906,14.2958,47500.0
2007-04-03 12:35:00,27.71,27.71,27.7,27.7,21300.0,14.301,14.301,14.2958,14.2958,21300.0
2007-04-03 12:40:00,27.7,27.71,27.69,27.7,42000.0,14.2958,14.301,14.2906,14.2958,42000.0
2007-04-03 12:45:00,27.7,27.7,27.69,27.7,21200.0,14.2958,14.2958,14.2906,14.2958,21200.0
2007-04-03 12:50:00,27.7,27.7,27.65,27.66,126500.0,14.2958,14.2958,14.27,14.2751,126500.0
2007-04-03 12:55:00,27.65,27.68,27.65,27.68,71800.0,14.27,14.2855,14.27,14.2855,71800.0
2007-04-03 13:00:00,27.67,27.7,27.67,27.7,46800.0,14.2803,14.2958,14.2803,14.2958,46800.0
2007-04-03 13:05:00,27.7,27.73,27.69,27.71,46300.0,14.2958,14.3113,14.2906,14.301,46300.0
2007-04-03 13:10:00,27.72,27.72,27.71,27.71,12800.0,14.3061,14.3061,14.301,14.301,12800.0
2007-04-03 13:15:00,27.71,27.72,27.71,27.71,20000.0,14.301,14.3061,14.301,14.301,20000.0
2007-04-03 13:20:00,27.72,27.73,27.71,27.72,29600.0,14.3061,14.3113,14.301,14.3061,29600.0
2007-04-03 13:25:00,27.73,27.73,27.68,27.7,305600.0,14.3113,14.3113,14.2855,14.2958,305600.0
2007-04-03 13:30:00,27.7,27.71,27.68,27.69,128900.0,14.2958,14.301,14.2855,14.2906,128900.0
2007-04-03 13:35:00,27.69,27.7,27.68,27.69,20800.0,14.2906,14.2958,14.2855,14.2906,20800.0
2007-04-03 13:40:00,27.68,27.7,27.67,27.7,61900.0,14.2855,14.2958,14.2803,14.2958,61900.0
2007-04-03 13:45:00,27.7,27.7,27.68,27.68,34300.0,14.2958,14.2958,14.2855,14.2855,34300.0
2007-04-03 13:50:00,27.68,27.7,27.67,27.68,54500.0,14.2855,14.2958,14.2803,14.2855,54500.0
2007-04-03 13:55:00,27.68,27.68,27.66,27.66,68000.0,14.2855,14.2855,14.2751,14.2751,68000.0
2007-04-03 14:00:00,27.67,27.67,27.66,27.67,43000.0,14.2803,14.2803,14.2751,14.2803,43000.0
2007-04-03 14:05:00,27.67,27.7,27.67,27.69,139400.0,14.2803,14.2958,14.2803,14.2906,139400.0
2007-04-03 14:10:00,27.69,27.7,27.63,27.64,92400.0,14.2906,14.2958,14.2597,14.2648,92400.0
2007-04-03 14:15:00,27.64,27.65,27.63,27.64,113100.0,14.2648,14.27,14.2597,14.2648,113100.0
2007-04-03 14:20:00,27.64,27.67,27.63,27.66,36000.0,14.2648,14.2803,14.2597,14.2751,36000.0
2007-04-03 14:25:00,27.67,27.67,27.65,27.66,37200.0,14.2803,14.2803,14.27,14.2751,37200.0
2007-04-03 14:30:00,27.67,27.68,27.66,27.66,31500.0,14.2803,14.2855,14.2751,14.2751,31500.0
2007-04-03 14:35:00,27.67,27.67,27.65,27.65,30600.0,14.2803,14.2803,14.27,14.27,30600.0
2007-04-03 14:40:00,27.66,27.66,27.63,27.63,47200.0,14.2751,14.2751,14.2597,14.2597,47200.0
2007-04-03 14:45:00,27.64,27.66,27.63,27.64,76300.0,14.2648,14.2751,14.2597,14.2648,76300.0
2007-04-03 14:50:00,27.65,27.66,27.63,27.65,69200.0,14.27,14.2751,14.2597,14.27,69200.0
2007-04-03 14:55:00,27.65,27.67,27.65,27.66,43800.0,14.27,14.2803,14.27,14.2751,43800.0
2007-04-03 15:00:00,27.66,27.67,27.65,27.66,54800.0,14.2751,14.2803,14.27,14.2751,54800.0
2007-04-03 15:05:00,27.65,27.66,27.65,27.66,48900.0,14.27,14.2751,14.27,14.2751,48900.0
2007-04-03 15:10:00,27.66,27.66,27.64,27.64,33100.0,14.2751,14.2751,14.2648,14.2648,33100.0
2007-04-03 15:15:00,27.64,27.65,27.64,27.65,54500.0,14.2648,14.27,14.2648,14.27,54500.0
2007-04-03 15:20:00,27.65,27.66,27.64,27.66,60800.0,14.27,14.2751,14.2648,14.2751,60800.0
2007-04-03 15:25:00,27.65,27.66,27.65,27.66,68900.0,14.27,14.2751,14.27,14.2751,68900.0
2007-04-03 15:30:00,27.65,27.66,27.65,27.65,34800.0,14.27,14.2751,14.27,14.27,34800.0
2007-04-03 15:35:00,27.65,27.66,27.59,27.59,179400.0,14.27,14.2751,14.239,14.239,179400.0
2007-04-03 15:40:00,27.59,27.64,27.59,27.6,328400.0,14.239,14.2648,14.239,14.2442,328400.0
2007-04-03 15:45:00,27.59,27.61,27.55,27.57,237100.0,14.239,14.2493,14.2184,14.2287,237100.0
2007-04-03 15:50:00,27.57,27.59,27.54,27.54,427500.0,14.2287,14.239,14.2132,14.2132,427500.0
2007-04-03 15:55:00,27.55,27.57,27.51,27.56,675800.0,14.2184,14.2287,14.1977,14.2235,675800.0
2007-04-04 09:30:00,27.6,27.68,27.56,27.64,142200.0,14.2442,14.2855,14.2235,14.2648,142200.0
2007-04-04 09:35:00,27.63,27.7,27.58,27.66,66100.0,14.2597,14.2958,14.2339,14.2751,66100.0
2007-04-04 09:40:00,27.66,27.7,27.64,27.66,72400.0,14.2751,14.2958,14.2648,14.2751,72400.0
2007-04-04 09:45:00,27.66,27.74,27.61,27.73,68400.0,14.2751,14.3164,14.2493,14.3113,68400.0
2007-04-04 09:50:00,27.73,27.75,27.66,27.69,58100.0,14.3113,14.3216,14.2751,14.2906,58100.0
2007-04-04 09:55:00,27.7,27.71,27.67,27.67,140600.0,14.2958,14.301,14.2803,14.2803,140600.0
2007-04-04 10:00:00,27.66,27.66,27.55,27.6,138400.0,14.2751,14.2751,14.2184,14.2442,138400.0
2007-04-04 10:05:00,27.6,27.64,27.6,27.62,32300.0,14.2442,14.2648,14.2442,14.2545,32300.0
2007-04-04 10:10:00,27.62,27.67,27.61,27.66,42400.0,14.2545,14.2803,14.2493,14.2751,42400.0
2007-04-04 10:15:00,27.67,27.71,27.67,27.7,114300.0,14.2803,14.301,14.2803,14.2958,114300.0
2007-04-04 10:20:00,27.7,27.73,27.7,27.73,30100.0,14.2958,14.3113,14.2958,14.3113,30100.0
2007-04-04 10:25:00,27.74,27.77,27.73,27.76,78100.0,14.3164,14.3319,14.3113,14.3268,78100.0
2007-04-04 10:30:00,27.75,27.77,27.73,27.75,90400.0,14.3216,14.3319,14.3113,14.3216,90400.0
2007-04-04 10:35:00,27.75,27.76,27.67,27.67,49200.0,14.3216,14.3268,14.2803,14.2803,49200.0
2007-04-04 10:40:00,27.67,27.76,27.67,27.75,57800.0,14.2803,14.3268,14.2803,14.3216,57800.0
2007-04-04 10:45:00,27.75,27.76,27.67,27.72,120200.0,14.3216,14.3268,14.2803,14.3061,120200.0
2007-04-04 10:50:00,27.72,27.73,27.71,27.73,41400.0,14.3061,14.3113,14.301,14.3113,41400.0
2007-04-04 10:55:00,27.73,27.79,27.73,27.78,71300.0,14.3113,14.3422,14.3113,14.3371,71300.0
2007-04-04 11:00:00,27.79,27.8,27.77,27.79,39900.0,14.3422,14.3474,14.3319,14.3422,39900.0
2007-04-04 11:05:00,27.79,27.8,27.79,27.79,36400.0,14.3422,14.3474,14.3422,14.3422,36400.0
2007-04-04 11:10:00,27.8,27.81,27.79,27.81,75100.0,14.3474,14.3526,14.3422,14.3526,75100.0
2007-04-04 11:15:00,27.8,27.85,27.8,27.85,73600.0,14.3474,14.3732,14.3474,14.3732,73600.0
2007-04-04 11:20:00,27.85,27.85,27.81,27.81,31600.0,14.3732,14.3732,14.3526,14.3526,31600.0
2007-04-04 11:25:00,27.81,27.82,27.8,27.81,54300.0,14.3526,14.3577,14.3474,14.3526,54300.0
2007-04-04 11:30:00,27.81,27.82,27.78,27.79,29200.0,14.3526,14.3577,14.3371,14.3422,29200.0
2007-04-04 11:35:00,27.79,27.8,27.75,27.76,42600.0,14.3422,14.3474,14.3216,14.3268,42600.0
2007-04-04 11:40:00,27.76,27.77,27.76,27.76,10500.0,14.3268,14.3319,14.3268,14.3268,10500.0
2007-04-04 11:45:00,27.77,27.79,27.76,27.79,30200.0,14.3319,14.3422,14.3268,14.3422,30200.0
2007-04-04 11:50:00,27.78,27.8,27.78,27.8,22600.0,14.3371,14.3474,14.3371,14.3474,22600.0
2007-04-04 11:55:00,27.79,27.81,27.79,27.8,29500.0,14.3422,14.3526,14.3422,14.3474,29500.0
2007-04-04 12:00:00,27.8,27.84,27.8,27.84,63900.0,14.3474,14.368,14.3474,14.368,63900.0
2007-04-04 12:05:00,27.84,27.85,27.83,27.85,28100.0,14.368,14.3732,14.3629,14.3732,28100.0
2007-04-04 12:10:00,27.85,27.85,27.83,27.84,39100.0,14.3732,14.3732,14.3629,14.368,39100.0
2007-04-04 12:15:00,27.83,27.85,27.83,27.84,27100.0,14.3629,14.3732,14.3629,14.368,27100.0
2007-04-04 12:20:00,27.84,27.87,27.84,27.86,36800.0,14.368,14.3835,14.368,14.3784,36800.0
2007-04-04 12:25:00,27.85,27.88,27.83,27.87,132000.0,14.3732,14.3887,14.3629,14.3835,132000.0
2007-04-04 12:30:00,27.86,27.87,27.83,27.83,113600.0,14.3784,14.3835,14.3629,14.3629,113600.0
2007-04-04 12:35:00,27.84,27.84,27.82,27.82,49400.0,14.368,14.368,14.3577,14.3577,49400.0
2007-04-04 12:40:00,27.82,27.84,27.82,27.84,22000.0,14.3577,14.368,14.3577,14.368,22000.0
2007-04-04 12:45:00,27.84,27.84,27.83,27.84,28800.0,14.368,14.368,14.3629,14.368,28800.0
2007-04-04 12:50:00,27.83,27.85,27.83,27.85,41300.0,14.3629,14.3732,14.3629,14.3732,41300.0
2007-04-04 12:55:00,27.84,27.85,27.82,27.82,24200.0,14.368,14.3732,14.3577,14.3577,24200.0
2007-04-04 13:00:00,27.82,27.83,27.77,27.77,73500.0,14.3577,14.3629,14.3319,14.3319,73500.0
2007-04-04 13:05:00,27.77,27.8,27.75,27.75,71300.0,14.3319,14.3474,14.3216,14.3216,71300.0
2007-04-04 13:10:00,27.75,27.76,27.75,27.76,18700.0,14.3216,14.3268,14.3216,14.3268,18700.0
2007-04-04 13:15:00,27.76,27.76,27.75,27.76,19300.0,14.3268,14.3268,14.3216,14.3268,19300.0
2007-04-04 13:20:00,27.75,27.76,27.75,27.75,18200.0,14.3216,14.3268,14.3216,14.3216,18200.0
2007-04-04 13:25:00,27.75,27.76,27.73,27.73,21600.0,14.3216,14.3268,14.3113,14.3113,21600.0
2007-04-04 13:30:00,27.74,27.75,27.73,27.73,55000.0,14.3164,14.3216,14.3113,14.3113,55000.0
2007-04-04 13:35:00,27.72,27.73,27.7,27.7,42000.0,14.3061,14.3113,14.2958,14.2958,42000.0
2007-04-04 13:40:00,27.7,27.71,27.68,27.69,34500.0,14.2958,14.301,14.2855,14.2906,34500.0
2007-04-04 13:45:00,27.69,27.7,27.66,27.7,63600.0,14.2906,14.2958,14.2751,14.2958,63600.0
2007-04-04 13:50:00,27.69,27.74,27.69,27.74,39100.0,14.2906,14.3164,14.2906,14.3164,39100.0
2007-04-04 13:55:00,27.74,27.74,27.72,27.72,32800.0,14.3164,14.3164,14.3061,14.3061,32800.0
2007-04-04 14:00:00,27.71,27.72,27.66,27.7,263900.0,14.301,14.3061,14.2751,14.2958,263900.0
2007-04-04 14:05:00,27.7,27.73,27.69,27.72,21700.0,14.2958,14.3113,14.2906,14.3061,21700.0
2007-04-04 14:10:00,27.73,27.74,27.73,27.74,24000.0,14.3113,14.3164,14.3113,14.3164,24000.0
2007-04-04 14:15:00,27.74,27.77,27.74,27.76,39700.0,14.3164,14.3319,14.3164,14.3268,39700.0
2007-04-04 14:20:00,27.76,27.77,27.75,27.76,27700.0,14.3268,14.3319,14.3216,14.3268,27700.0
2007-04-04 14:25:00,27.76,27.79,27.76,27.78,34600.0,14.3268,14.3422,14.3268,14.3371,34600.0
2007-04-04 14:30:00,27.78,27.78,27.75,27.75,30900.0,14.3371,14.3371,14.3216,14.3216,30900.0
2007-04-04 14:35:00,27.76,27.77,27.75,27.76,44500.0,14.3268,14.3319,14.3216,14.3268,44500.0
2007-04-04 14:40:00,27.76,27.77,27.75,27.75,28000.0,14.3268,14.3319,14.3216,14.3216,28000.0
2007-04-04 14:45:00,27.75,27.76,27.74,27.75,30800.0,14.3216,14.3268,14.3164,14.3216,30800.0
2007-04-04 14:50:00,27.75,27.79,27.74,27.78,72700.0,14.3216,14.3422,14.3164,14.3371,72700.0
2007-04-04 14:55:00,27.78,27.79,27.78,27.79,46500.0,14.3371,14.3422,14.3371,14.3422,46500.0
2007-04-04 15:00:00,27.79,27.79,27.76,27.76,38700.0,14.3422,14.3422,14.3268,14.3268,38700.0
2007-04-04 15:05:00,27.77,27.77,27.75,27.76,63200.0,14.3319,14.3319,14.3216,14.3268,63200.0
2007-04-04 15:10:00,27.77,27.77,27.75,27.75,146800.0,14.3319,14.3319,14.3216,14.3216,146800.0
2007-04-04 15:15:00,27.76,27.76,27.75,27.76,32400.0,14.3268,14.3268,14.3216,14.3268,32400.0
2007-04-04 15:20:00,27.77,27.77,27.76,27.76,43100.0,14.3319,14.3319,14.3268,14.3268,43100.0
2007-04-04 15:25:00,27.76,27.77,27.71,27.72,78300.0,14.3268,14.3319,14.301,14.3061,78300.0
2007-04-04 15:30:00,27.73,27.77,27.72,27.76,105600.0,14.3113,14.3319,14.3061,14.3268,105600.0
2007-04-04 15:35:00,27.76,27.78,27.75,27.78,54100.0,14.3268,14.3371,14.3216,14.3371,54100.0
2007-04-04 15:40:00,27.78,27.8,27.75,27.75,196300.0,14.3371,14.3474,14.3216,14.3216,196300.0
2007-04-04 15:45:00,27.75,27.76,27.75,27.76,66900.0,14.3216,14.3268,14.3216,14.3268,66900.0
2007-04-04 15:50:00,27.76,27.77,27.75,27.77,131400.0,14.3268,14.3319,14.3216,14.3319,131400.0
2007-04-04 15:55:00,27.77,27.78,27.76,27.77,209100.0,14.3319,14.3371,14.3268,14.3319,209100.0
2007-04-05 09:30:00,27.78,27.79,27.72,27.73,119600.0,14.3371,14.3422,14.3061,14.3113,119600.0
2007-04-05 09:35:00,27.73,27.79,27.62,27.63,60200.0,14.3113,14.3422,14.2545,14.2597,60200.0
2007-04-05 09:40:00,27.62,27.68,27.62,27.66,71200.0,14.2545,14.2855,14.2545,14.2751,71200.0
2007-04-05 09:45:00,27.68,27.68,27.63,27.65,74100.0,14.2855,14.2855,14.2597,14.27,74100.0
2007-04-05 09:50:00,27.65,27.75,27.65,27.74,109000.0,14.27,14.3216,14.27,14.3164,109000.0
2007-04-05 09:55:00,27.74,27.75,27.64,27.65,43600.0,14.3164,14.3216,14.2648,14.27,43600.0
2007-04-05 10:00:00,27.65,27.71,27.63,27.7,39800.0,14.27,14.301,14.2597,14.2958,39800.0
2007-04-05 10:05:00,27.7,27.73,27.7,27.72,38600.0,14.2958,14.3113,14.2958,14.3061,38600.0
2007-04-05 10:10:00,27.72,27.72,27.67,27.67,28700.0,14.3061,14.3061,14.2803,14.2803,28700.0
2007-04-05 10:15:00,27.67,27.71,27.67,27.69,46800.0,14.2803,14.301,14.2803,14.2906,46800.0
2007-04-05 10:20:00,27.69,27.73,27.69,27.72,42100.0,14.2906,14.3113,14.2906,14.3061,42100.0
2007-04-05 10:25:00,27.73,27.77,27.71,27.72,64900.0,14.3113,14.3319,14.301,14.3061,64900.0
2007-04-05 10:30:00,27.71,27.73,27.71,27.73,31100.0,14.301,14.3113,14.301,14.3113,31100.0
2007-04-05 10:35:00,27.73,27.73,27.66,27.66,50300.0,14.3113,14.3113,14.2751,14.2751,50300.0
2007-04-05 10:40:00,27.66,27.67,27.65,27.65,28900.0,14.2751,14.2803,14.27,14.27,28900.0
2007-04-05 10:45:00,27.65,27.69,27.64,27.69,47200.0,14.27,14.2906,14.2648,14.2906,47200.0
2007-04-05 10:50:00,27.69,27.7,27.67,27.68,39200.0,14.2906,14.2958,14.2803,14.2855,39200.0
2007-04-05 10:55:00,27.68,27.69,27.67,27.68,52700.0,14.2855,14.2906,14.2803,14.2855,52700.0
2007-04-05 11:00:00,27.67,27.68,27.67,27.68,108200.0,14.2803,14.2855,14.2803,14.2855,108200.0
2007-04-05 11:05:00,27.68,27.7,27.67,27.69,73300.0,14.2855,14.2958,14.2803,14.2906,73300.0
2007-04-05 11:10:00,27.69,27.72,27.66,27.67,96000.0,14.2906,14.3061,14.2751,14.2803,96000.0
2007-04-05 11:15:00,27.67,27.67,27.65,27.66,51000.0,14.2803,14.2803,14.27,14.2751,51000.0
2007-04-05 11:20:00,27.65,27.67,27.65,27.67,34500.0,14.27,14.2803,14.27,14.2803,34500.0
2007-04-05 11:25:00,27.67,27.67,27.66,27.66,15500.0,14.2803,14.2803,14.2751,14.2751,15500.0
2007-04-05 11:30:00,27.66,27.67,27.66,27.66,17300.0,14.2751,14.2803,14.2751,14.2751,17300.0
2007-04-05 11:35:00,27.66,27.69,27.66,27.67,51400.0,14.2751,14.2906,14.2751,14.2803,51400.0
2007-04-05 11:40:00,27.68,27.71,27.67,27.7,51500.0,14.2855,14.301,14.2803,14.2958,51500.0
2007-04-05 11:45:00,27.69,27.71,27.69,27.71,37700.0,14.2906,14.301,14.2906,14.301,37700.0
2007-04-05 11:50:00,27.71,27.72,27.69,27.72,40100.0,14.301,14.3061,14.2906,14.3061,40100.0
2007-04-05 11:55:00,27.72,27.78,27.72,27.77,68900.0,14.3061,14.3371,14.3061,14.3319,68900.0
2007-04-05 12:00:00,27.77,27.79,27.76,27.78,54500.0,14.3319,14.3422,14.3268,14.3371,54500.0
2007-04-05 12:05:00,27.77,27.79,27.77,27.79,27800.0,14.3319,14.3422,14.3319,14.3422,27800.0
2007-04-05 12:10:00,27.79,27.87,27.78,27.86,114000.0,14.3422,14.3835,14.3371,14.3784,114000.0
2007-04-05 12:15:00,27.87,27.88,27.85,27.85,40500.0,14.3835,14.3887,14.3732,14.3732,40500.0
2007-04-05 12:20:00,27.86,27.87,27.85,27.86,39100.0,14.3784,14.3835,14.3732,14.3784,39100.0
2007-04-05 12:25:00,27.86,27.87,27.85,27.85,15700.0,14.3784,14.3835,14.3732,14.3732,15700.0
2007-04-05 12:30:00,27.86,27.9,27.85,27.89,119300.0,14.3784,14.399,14.3732,14.3939,119300.0
2007-04-05 12:35:00,27.89,27.9,27.89,27.89,14400.0,14.3939,14.399,14.3939,14.3939,14400.0
2007-04-05 12:40:00,27.89,27.9,27.88,27.88,25000.0,14.3939,14.399,14.3887,14.3887,25000.0
2007-04-05 12:45:00,27.89,27.89,27.87,27.87,19100.0,14.3939,14.3939,14.3835,14.3835,19100.0
2007-04-05 12:50:00,27.87,27.88,27.87,27.87,9000.0,14.3835,14.3887,14.3835,14.3835,9000.0
2007-04-05 12:55:00,27.87,27.88,27.86,27.86,29800.0,14.3835,14.3887,14.3784,14.3784,29800.0
2007-04-05 13:00:00,27.86,27.88,27.86,27.87,33800.0,14.3784,14.3887,14.3784,14.3835,33800.0
2007-04-05 13:05:00,27.88,27.88,27.87,27.87,10300.0,14.3887,14.3887,14.3835,14.3835,10300.0
2007-04-05 13:10:00,27.87,27.88,27.87,27.87,9000.0,14.3835,14.3887,14.3835,14.3835,9000.0
2007-04-05 13:15:00,27.87,27.88,27.87,27.88,17200.0,14.3835,14.3887,14.3835,14.3887,17200.0
2007-04-05 13:20:00,27.87,27.89,27.87,27.88,131500.0,14.3835,14.3939,14.3835,14.3887,131500.0
2007-04-05 13:25:00,27.88,27.89,27.86,27.86,22200.0,14.3887,14.3939,14.3784,14.3784,22200.0
2007-04-05 13:30:00,27.87,27.88,27.86,27.87,29500.0,14.3835,14.3887,14.3784,14.3835,29500.0
2007-04-05 13:35:00,27.86,27.87,27.86,27.87,15300.0,14.3784,14.3835,14.3784,14.3835,15300.0
2007-04-05 13:40:00,27.87,27.88,27.86,27.88,28900.0,14.3835,14.3887,14.3784,14.3887,28900.0
2007-04-05 13:45:00,27.87,27.89,27.87,27.89,30500.0,14.3835,14.3939,14.3835,14.3939,30500.0
2007-04-05 13:50:00,27.89,27.9,27.87,27.87,78700.0,14.3939,14.399,14.3835,14.3835,78700.0
2007-04-05 13:55:00,27.87,27.88,27.85,27.86,38800.0,14.3835,14.3887,14.3732,14.3784,38800.0
2007-04-05 14:00:00,27.85,27.87,27.84,27.84,51100.0,14.3732,14.3835,14.368,14.368,51100.0
2007-04-05 14:05:00,27.85,27.85,27.83,27.84,35100.0,14.3732,14.3732,14.3629,14.368,35100.0
2007-04-05 14:10:00,27.85,27.85,27.82,27.83,26500.0,14.3732,14.3732,14.3577,14.3629,26500.0
2007-04-05 14:15:00,27.82,27.84,27.82,27.83,44500.0,14.3577,14.368,14.3577,14.3629,44500.0
2007-04-05 14:20:00,27.83,27.83,27.82,27.83,28400.0,14.3629,14.3629,14.3577,14.3629,28400.0
2007-04-05 14:25:00,27.83,27.83,27.82,27.83,49500.0,14.3629,14.3629,14.3577,14.3629,49500.0
2007-04-05 14:30:00,27.82,27.83,27.82,27.83,34000.0,14.3577,14.3629,14.3577,14.3629,34000.0
2007-04-05 14:35:00,27.83,27.83,27.81,27.81,20700.0,14.3629,14.3629,14.3526,14.3526,20700.0
2007-04-05 14:40:00,27.82,27.82,27.81,27.81,14600.0,14.3577,14.3577,14.3526,14.3526,14600.0
2007-04-05 14:45:00,27.82,27.82,27.81,27.82,38800.0,14.3577,14.3577,14.3526,14.3577,38800.0
2007-04-05 14:50:00,27.82,27.82,27.81,27.82,39800.0,14.3577,14.3577,14.3526,14.3577,39800.0
2007-04-05 14:55:00,27.82,27.82,27.8,27.8,72500.0,14.3577,14.3577,14.3474,14.3474,72500.0
2007-04-05 15:00:00,27.8,27.8,27.79,27.8,48900.0,14.3474,14.3474,14.3422,14.3474,48900.0
2007-04-05 15:05:00,27.8,27.8,27.79,27.8,49100.0,14.3474,14.3474,14.3422,14.3474,49100.0
2007-04-05 15:10:00,27.79,27.8,27.79,27.8,24200.0,14.3422,14.3474,14.3422,14.3474,24200.0
2007-04-05 15:15:00,27.79,27.82,27.79,27.82,93300.0,14.3422,14.3577,14.3422,14.3577,93300.0
2007-04-05 15:20:00,27.82,27.82,27.81,27.82,84700.0,14.3577,14.3577,14.3526,14.3577,84700.0
2007-04-05 15:25:00,27.81,27.84,27.81,27.84,112300.0,14.3526,14.368,14.3526,14.368,112300.0
2007-04-05 15:30:00,27.83,27.84,27.82,27.83,87300.0,14.3629,14.368,14.3577,14.3629,87300.0
2007-04-05 15:35:00,27.83,27.83,27.82,27.82,96200.0,14.3629,14.3629,14.3577,14.3577,96200.0
2007-04-05 15:40:00,27.81,27.82,27.79,27.79,65200.0,14.3526,14.3577,14.3422,14.3422,65200.0
2007-04-05 15:45:00,27.8,27.81,27.79,27.8,91500.0,14.3474,14.3526,14.3422,14.3474,91500.0
2007-04-05 15:50:00,27.81,27.84,27.79,27.83,155300.0,14.3526,14.368,14.3422,14.3629,155300.0
2007-04-05 15:55:00,27.83,27.85,27.82,27.84,196700.0,14.3629,14.3732,14.3577,14.368,196700.0
2007-04-09 09:30:00,27.82,28.0,27.8,27.91,247800.0,14.3577,14.4506,14.3474,14.4042,247800.0
2007-04-09 09:35:00,27.93,27.95,27.85,27.93,44500.0,14.4145,14.4248,14.3732,14.4145,44500.0
2007-04-09 09:40:00,27.93,27.95,27.91,27.94,54000.0,14.4145,14.4248,14.4042,14.4197,54000.0
2007-04-09 09:45:00,27.94,27.97,27.94,27.95,134300.0,14.4197,14.4351,14.4197,14.4248,134300.0
2007-04-09 09:50:00,27.95,28.03,27.95,27.99,180200.0,14.4248,14.4661,14.4248,14.4455,180200.0
2007-04-09 09:55:00,28.0,28.02,27.96,28.0,46700.0,14.4506,14.4609,14.43,14.4506,46700.0
2007-04-09 10:00:00,27.99,28.0,27.97,27.99,98700.0,14.4455,14.4506,14.4351,14.4455,98700.0
2007-04-09 10:05:00,27.99,28.0,27.93,27.93,93900.0,14.4455,14.4506,14.4145,14.4145,93900.0
2007-04-09 10:10:00,27.94,27.96,27.89,27.92,38400.0,14.4197,14.43,14.3939,14.4093,38400.0
2007-04-09 10:15:00,27.93,27.93,27.88,27.9,27600.0,14.4145,14.4145,14.3887,14.399,27600.0
2007-04-09 10:20:00,27.9,27.97,27.9,27.96,39200.0,14.399,14.4351,14.399,14.43,39200.0
2007-04-09 10:25:00,27.97,27.98,27.91,27.95,39000.0,14.4351,14.4403,14.4042,14.4248,39000.0
2007-04-09 10:30:00,27.96,27.98,27.95,27.97,21400.0,14.43,14.4403,14.4248,14.4351,21400.0
2007-04-09 10:35:00,27.97,27.98,27.95,27.96,35800.0,14.4351,14.4403,14.4248,14.43,35800.0
2007-04-09 10:40:00,27.96,27.98,27.95,27.95,39600.0,14.43,14.4403,14.4248,14.4248,39600.0
2007-04-09 10:45:00,27.95,27.95,27.89,27.92,201600.0,14.4248,14.4248,14.3939,14.4093,201600.0
2007-04-09 10:50:00,27.93,27.94,27.92,27.92,27800.0,14.4145,14.4197,14.4093,14.4093,27800.0
2007-04-09 10:55:00,27.92,27.92,27.89,27.9,17900.0,14.4093,14.4093,14.3939,14.399,17900.0
2007-04-09 11:00:00,27.91,27.91,27.89,27.9,18800.0,14.4042,14.4042,14.3939,14.399,18800.0
2007-04-09 11:05:00,27.9,27.9,27.85,27.86,49700.0,14.399,14.399,14.3732,14.3784,49700.0
2007-04-09 11:10:00,27.86,27.86,27.82,27.83,57800.0,14.3784,14.3784,14.3577,14.3629,57800.0
2007-04-09 11:15:00,27.83,27.84,27.8,27.83,77400.0,14.3629,14.368,14.3474,14.3629,77400.0
2007-04-09 11:20:00,27.84,27.87,27.83,27.87,55100.0,14.368,14.3835,14.3629,14.3835,55100.0
2007-04-09 11:25:00,27.86,27.97,27.83,27.83,38800.0,14.3784,14.4351,14.3629,14.3629,38800.0
2007-04-09 11:30:00,27.83,27.86,27.83,27.85,39400.0,14.3629,14.3784,14.3629,14.3732,39400.0
2007-04-09 11:35:00,27.85,27.86,27.83,27.85,50800.0,14.3732,14.3784,14.3629,14.3732,50800.0
2007-04-09 11:40:00,27.85,27.85,27.84,27.85,34200.0,14.3732,14.3732,14.368,14.3732,34200.0
2007-04-09 11:45:00,27.84,27.84,27.82,27.82,61700.0,14.368,14.368,14.3577,14.3577,61700.0
2007-04-09 11:50:00,27.83,27.83,27.8,27.8,36400.0,14.3629,14.3629,14.3474,14.3474,36400.0
2007-04-09 11:55:00,27.8,27.8,27.78,27.78,40100.0,14.3474,14.3474,14.3371,14.3371,40100.0
2007-04-09 12:00:00,27.79,27.79,27.76,27.77,50600.0,14.3422,14.3422,14.3268,14.3319,50600.0
2007-04-09 12:05:00,27.77,27.77,27.76,27.76,21300.0,14.3319,14.3319,14.3268,14.3268,21300.0
2007-04-09 12:10:00,27.76,27.77,27.76,27.76,25900.0,14.3268,14.3319,14.3268,14.3268,25900.0
2007-04-09 12:15:00,27.77,27.77,27.74,27.74,60000.0,14.3319,14.3319,14.3164,14.3164,60000.0
2007-04-09 12:20:00,27.74,27.75,27.73,27.73,79400.0,14.3164,14.3216,14.3113,14.3113,79400.0
2007-04-09 12:25:00,27.74,27.9,27.74,27.83,1488000.0,14.3164,14.399,14.3164,14.3629,1488000.0
2007-04-09 12:30:00,27.83,27.83,27.77,27.79,79600.0,14.3629,14.3629,14.3319,14.3422,79600.0
2007-04-09 12:35:00,27.8,27.82,27.76,27.82,50200.0,14.3474,14.3577,14.3268,14.3577,50200.0
2007-04-09 12:40:00,27.82,27.82,27.79,27.8,32800.0,14.3577,14.3577,14.3422,14.3474,32800.0
2007-04-09 12:45:00,27.8,27.85,27.79,27.84,62000.0,14.3474,14.3732,14.3422,14.368,62000.0
2007-04-09 12:50:00,27.85,27.86,27.84,27.85,24200.0,14.3732,14.3784,14.368,14.3732,24200.0
2007-04-09 12:55:00,27.84,27.85,27.8,27.8,48300.0,14.368,14.3732,14.3474,14.3474,48300.0
2007-04-09 13:00:00,27.81,27.81,27.77,27.77,44200.0,14.3526,14.3526,14.3319,14.3319,44200.0
2007-04-09 13:05:00,27.78,27.79,27.77,27.78,48000.0,14.3371,14.3422,14.3319,14.3371,48000.0
2007-04-09 13:10:00,27.78,27.78,27.76,27.77,50700.0,14.3371,14.3371,14.3268,14.3319,50700.0
2007-04-09 13:15:00,27.77,27.78,27.77,27.77,22100.0,14.3319,14.3371,14.3319,14.3319,22100.0
2007-04-09 13:20:00,27.77,27.78,27.77,27.77,32800.0,14.3319,14.3371,14.3319,14.3319,32800.0
2007-04-09 13:25:00,27.77,27.77,27.75,27.75,54300.0,14.3319,14.3319,14.3216,14.3216,54300.0
2007-04-09 13:30:00,27.75,27.76,27.75,27.75,35500.0,14.3216,14.3268,14.3216,14.3216,35500.0
2007-04-09 13:35:00,27.75,27.76,27.75,27.75,66500.0,14.3216,14.3268,14.3216,14.3216,66500.0
2007-04-09 13:40:00,27.76,27.76,27.73,27.75,62700.0,14.3268,14.3268,14.3113,14.3216,62700.0
2007-04-09 13:45:00,27.74,27.75,27.73,27.73,40100.0,14.3164,14.3216,14.3113,14.3113,40100.0
2007-04-09 13:50:00,27.74,27.74,27.73,27.73,29500.0,14.3164,14.3164,14.3113,14.3113,29500.0
2007-04-09 13:55:00,27.73,27.74,27.72,27.72,27300.0,14.3113,14.3164,14.3061,14.3061,27300.0
2007-04-09 14:00:00,27.72,27.73,27.69,27.69,111700.0,14.3061,14.3113,14.2906,14.2906,111700.0
2007-04-09 14:05:00,27.69,27.7,27.67,27.67,89000.0,14.2906,14.2958,14.2803,14.2803,89000.0
2007-04-09 14:10:00,27.67,27.68,27.64,27.67,229100.0,14.2803,14.2855,14.2648,14.2803,229100.0
2007-04-09 14:15:00,27.67,27.68,27.64,27.67,100300.0,14.2803,14.2855,14.2648,14.2803,100300.0
2007-04-09 14:20:00,27.67,27.69,27.66,27.69,82700.0,14.2803,14.2906,14.2751,14.2906,82700.0
2007-04-09 14:25:00,27.68,27.74,27.68,27.74,102400.0,14.2855,14.3164,14.2855,14.3164,102400.0
2007-04-09 14:30:00,27.74,27.74,27.66,27.67,78800.0,14.3164,14.3164,14.2751,14.2803,78800.0
2007-04-09 14:35:00,27.66,27.67,27.66,27.66,56300.0,14.2751,14.2803,14.2751,14.2751,56300.0
2007-04-09 14:40:00,27.67,27.7,27.66,27.69,136100.0,14.2803,14.2958,14.2751,14.2906,136100.0
2007-04-09 14:45:00,27.69,27.71,27.67,27.67,239700.0,14.2906,14.301,14.2803,14.2803,239700.0
2007-04-09 14:50:00,27.67,27.68,27.65,27.67,112600.0,14.2803,14.2855,14.27,14.2803,112600.0
2007-04-09 14:55:00,27.66,27.69,27.65,27.68,162300.0,14.2751,14.2906,14.27,14.2855,162300.0
2007-04-09 15:00:00,27.68,27.69,27.65,27.68,147400.0,14.2855,14.2906,14.27,14.2855,147400.0
2007-04-09 15:05:00,27.69,27.72,27.66,27.71,164100.0,14.2906,14.3061,14.2751,14.301,164100.0
2007-04-09 15:10:00,27.71,27.73,27.7,27.72,75300.0,14.301,14.3113,14.2958,14.3061,75300.0
2007-04-09 15:15:00,27.73,27.73,27.72,27.72,68600.0,14.3113,14.3113,14.3061,14.3061,68600.0
2007-04-09 15:20:00,27.72,27.73,27.7,27.7,69700.0,14.3061,14.3113,14.2958,14.2958,69700.0
2007-04-09 15:25:00,27.7,27.71,27.69,27.7,66300.0,14.2958,14.301,14.2906,14.2958,66300.0
2007-04-09 15:30:00,27.69,27.7,27.68,27.69,83000.0,14.2906,14.2958,14.2855,14.2906,83000.0
2007-04-09 15:35:00,27.7,27.71,27.69,27.69,124100.0,14.2958,14.301,14.2906,14.2906,124100.0
2007-04-09 15:40:00,27.69,27.69,27.68,27.68,53600.0,14.2906,14.2906,14.2855,14.2855,53600.0
2007-04-09 15:45:00,27.68,27.69,27.66,27.67,139000.0,14.2855,14.2906,14.2751,14.2803,139000.0
2007-04-09 15:50:00,27.66,27.67,27.65,27.65,150700.0,14.2751,14.2803,14.27,14.27,150700.0
2007-04-09 15:55:00,27.66,27.66,27.62,27.63,230700.0,14.2751,14.2751,14.2545,14.2597,230700.0
2007-04-10 09:30:00,27.5,27.64,27.46,27.49,200300.0,14.1926,14.2648,14.1719,14.1874,200300.0
2007-04-10 09:35:00,27.49,27.56,27.48,27.55,63500.0,14.1874,14.2235,14.1823,14.2184,63500.0
2007-04-10 09:40:00,27.55,27.62,27.54,27.61,101100.0,14.2184,14.2545,14.2132,14.2493,101100.0
2007-04-10 09:45:00,27.61,27.62,27.59,27.6,50900.0,14.2493,14.2545,14.239,14.2442,50900.0
2007-04-10 09:50:00,27.59,27.65,27.58,27.65,52200.0,14.239,14.27,14.2339,14.27,52200.0
2007-04-10 09:55:00,27.65,27.66,27.62,27.63,62300.0,14.27,14.2751,14.2545,14.2597,62300.0
2007-04-10 10:00:00,27.62,27.71,27.62,27.7,94400.0,14.2545,14.301,14.2545,14.2958,94400.0
2007-04-10 10:05:00,27.7,27.71,27.66,27.68,117700.0,14.2958,14.301,14.2751,14.2855,117700.0
2007-04-10 10:10:00,27.67,27.68,27.66,27.68,39600.0,14.2803,14.2855,14.2751,14.2855,39600.0
2007-04-10 10:15:00,27.67,27.73,27.67,27.71,200100.0,14.2803,14.3113,14.2803,14.301,200100.0
2007-04-10 10:20:00,27.71,27.71,27.69,27.7,40300.0,14.301,14.301,14.2906,14.2958,40300.0
2007-04-10 10:25:00,27.69,27.7,27.67,27.68,63500.0,14.2906,14.2958,14.2803,14.2855,63500.0
2007-04-10 10:30:00,27.67,27.68,27.65,27.66,40900.0,14.2803,14.2855,14.27,14.2751,40900.0
2007-04-10 10:35:00,27.66,27.7,27.65,27.66,193700.0,14.2751,14.2958,14.27,14.2751,193700.0
2007-04-10 10:40:00,27.66,27.67,27.6,27.64,90000.0,14.2751,14.2803,14.2442,14.2648,90000.0
2007-04-10 10:45:00,27.65,27.66,27.65,27.66,28800.0,14.27,14.2751,14.27,14.2751,28800.0
2007-04-10 10:50:00,27.65,27.67,27.64,27.66,70900.0,14.27,14.2803,14.2648,14.2751,70900.0
2007-04-10 10:55:00,27.66,27.7,27.66,27.68,324100.0,14.2751,14.2958,14.2751,14.2855,324100.0
2007-04-10 11:00:00,27.68,27.71,27.67,27.67,81100.0,14.2855,14.301,14.2803,14.2803,81100.0
2007-04-10 11:05:00,27.66,27.66,27.63,27.64,31400.0,14.2751,14.2751,14.2597,14.2648,31400.0
2007-04-10 11:10:00,27.63,27.66,27.63,27.64,59300.0,14.2597,14.2751,14.2597,14.2648,59300.0
2007-04-10 11:15:00,27.65,27.67,27.64,27.67,50500.0,14.27,14.2803,14.2648,14.2803,50500.0
2007-04-10 11:20:00,27.67,27.68,27.65,27.66,75500.0,14.2803,14.2855,14.27,14.2751,75500.0
2007-04-10 11:25:00,27.65,27.66,27.65,27.66,41600.0,14.27,14.2751,14.27,14.2751,41600.0
2007-04-10 11:30:00,27.66,27.67,27.65,27.67,68200.0,14.2751,14.2803,14.27,14.2803,68200.0
2007-04-10 11:35:00,27.67,27.67,27.65,27.65,39400.0,14.2803,14.2803,14.27,14.27,39400.0
2007-04-10 11:40:00,27.66,27.66,27.65,27.66,23700.0,14.2751,14.2751,14.27,14.2751,23700.0
2007-04-10 11:45:00,27.66,27.66,27.65,27.66,15800.0,14.2751,14.2751,14.27,14.2751,15800.0
2007-04-10 11:50:00,27.66,27.66,27.65,27.66,40200.0,14.2751,14.2751,14.27,14.2751,40200.0
2007-04-10 11:55:00,27.65,27.66,27.65,27.66,25300.0,14.27,14.2751,14.27,14.2751,25300.0
2007-04-10 12:00:00,27.65,27.66,27.47,27.59,646100.0,14.27,14.2751,14.1771,14.239,646100.0
2007-04-10 12:05:00,27.59,27.61,27.52,27.52,159900.0,14.239,14.2493,14.2029,14.2029,159900.0
2007-04-10 12:10:00,27.53,27.56,27.52,27.55,145700.0,14.2081,14.2235,14.2029,14.2184,145700.0
2007-04-10 12:15:00,27.56,27.56,27.51,27.51,93000.0,14.2235,14.2235,14.1977,14.1977,93000.0
2007-04-10 12:20:00,27.52,27.65,27.5,27.64,202300.0,14.2029,14.27,14.1926,14.2648,202300.0
2007-04-10 12:25:00,27.63,27.71,27.62,27.68,118500.0,14.2597,14.301,14.2545,14.2855,118500.0
2007-04-10 12:30:00,27.68,27.68,27.64,27.65,91900.0,14.2855,14.2855,14.2648,14.27,91900.0
2007-04-10 12:35:00,27.65,27.65,27.64,27.65,40100.0,14.27,14.27,14.2648,14.27,40100.0
2007-04-10 12:40:00,27.64,27.7,27.63,27.64,193200.0,14.2648,14.2958,14.2597,14.2648,193200.0
2007-04-10 12:45:00,27.63,27.64,27.62,27.63,23400.0,14.2597,14.2648,14.2545,14.2597,23400.0
2007-04-10 12:50:00,27.63,27.65,27.6,27.6,59100.0,14.2597,14.27,14.2442,14.2442,59100.0
2007-04-10 12:55:00,27.6,27.62,27.59,27.62,33800.0,14.2442,14.2545,14.239,14.2545,33800.0
2007-04-10 13:00:00,27.62,27.62,27.61,27.61,29400.0,14.2545,14.2545,14.2493,14.2493,29400.0
2007-04-10 13:05:00,27.62,27.63,27.61,27.63,20300.0,14.2545,14.2597,14.2493,14.2597,20300.0
2007-04-10 13:10:00,27.63,27.64,27.62,27.64,26600.0,14.2597,14.2648,14.2545,14.2648,26600.0
2007-04-10 13:15:00,27.63,27.65,27.63,27.64,45300.0,14.2597,14.27,14.2597,14.2648,45300.0
2007-04-10 13:20:00,27.63,27.64,27.62,27.63,37500.0,14.2597,14.2648,14.2545,14.2597,37500.0
2007-04-10 13:25:00,27.63,27.64,27.62,27.64,45700.0,14.2597,14.2648,14.2545,14.2648,45700.0
2007-04-10 13:30:00,27.63,27.64,27.59,27.6,77700.0,14.2597,14.2648,14.239,14.2442,77700.0
2007-04-10 13:35:00,27.6,27.61,27.59,27.6,57800.0,14.2442,14.2493,14.239,14.2442,57800.0
2007-04-10 13:40:00,27.61,27.62,27.61,27.62,28200.0,14.2493,14.2545,14.2493,14.2545,28200.0
2007-04-10 13:45:00,27.61,27.62,27.59,27.62,70700.0,14.2493,14.2545,14.239,14.2545,70700.0
2007-04-10 13:50:00,27.62,27.65,27.61,27.65,40800.0,14.2545,14.27,14.2493,14.27,40800.0
2007-04-10 13:55:00,27.65,27.69,27.65,27.68,118300.0,14.27,14.2906,14.27,14.2855,118300.0
2007-04-10 14:00:00,27.68,27.75,27.68,27.74,95800.0,14.2855,14.3216,14.2855,14.3164,95800.0
2007-04-10 14:05:00,27.74,27.8,27.73,27.78,104700.0,14.3164,14.3474,14.3113,14.3371,104700.0
2007-04-10 14:10:00,27.78,27.82,27.78,27.78,88300.0,14.3371,14.3577,14.3371,14.3371,88300.0
2007-04-10 14:15:00,27.78,27.78,27.74,27.75,65700.0,14.3371,14.3371,14.3164,14.3216,65700.0
2007-04-10 14:20:00,27.75,27.75,27.72,27.74,26000.0,14.3216,14.3216,14.3061,14.3164,26000.0
2007-04-10 14:25:00,27.74,27.77,27.74,27.74,51700.0,14.3164,14.3319,14.3164,14.3164,51700.0
2007-04-10 14:30:00,27.75,27.75,27.71,27.71,56200.0,14.3216,14.3216,14.301,14.301,56200.0
2007-04-10 14:35:00,27.72,27.73,27.71,27.73,41900.0,14.3061,14.3113,14.301,14.3113,41900.0
2007-04-10 14:40:00,27.73,27.73,27.72,27.72,45900.0,14.3113,14.3113,14.3061,14.3061,45900.0
2007-04-10 14:45:00,27.72,27.73,27.7,27.71,29300.0,14.3061,14.3113,14.2958,14.301,29300.0
2007-04-10 14:50:00,27.71,27.71,27.68,27.68,30200.0,14.301,14.301,14.2855,14.2855,30200.0
2007-04-10 14:55:00,27.69,27.72,27.68,27.72,23400.0,14.2906,14.3061,14.2855,14.3061,23400.0
2007-04-10 15:00:00,27.71,27.72,27.71,27.72,26700.0,14.301,14.3061,14.301,14.3061,26700.0
2007-04-10 15:05:00,27.72,27.75,27.71,27.74,64600.0,14.3061,14.3216,14.301,14.3164,64600.0
2007-04-10 15:10:00,27.75,27.76,27.74,27.75,68700.0,14.3216,14.3268,14.3164,14.3216,68700.0
2007-04-10 15:15:00,27.75,27.76,27.73,27.76,77900.0,14.3216,14.3268,14.3113,14.3268,77900.0
2007-04-10 15:20:00,27.76,27.78,27.75,27.78,74400.0,14.3268,14.3371,14.3216,14.3371,74400.0
2007-04-10 15:25:00,27.77,27.8,27.77,27.79,156400.0,14.3319,14.3474,14.3319,14.3422,156400.0
2007-04-10 15:30:00,27.79,27.81,27.78,27.8,119900.0,14.3422,14.3526,14.3371,14.3474,119900.0
2007-04-10 15:35:00,27.8,27.83,27.8,27.83,91500.0,14.3474,14.3629,14.3474,14.3629,91500.0
2007-04-10 15:40:00,27.83,27.85,27.82,27.85,142200.0,14.3629,14.3732,14.3577,14.3732,142200.0
2007-04-10 15:45:00,27.85,27.85,27.84,27.84,98900.0,14.3732,14.3732,14.368,14.368,98900.0
2007-04-10 15:50:00,27.85,27.85,27.82,27.82,157500.0,14.3732,14.3732,14.3577,14.3577,157500.0
2007-04-10 15:55:00,27.82,27.82,27.79,27.79,241100.0,14.3577,14.3577,14.3422,14.3422,241100.0
2007-04-11 09:30:00,27.79,27.87,27.79,27.84,98900.0,14.3422,14.3835,14.3422,14.368,98900.0
2007-04-11 09:35:00,27.84,27.9,27.84,27.85,67200.0,14.368,14.399,14.368,14.3732,67200.0
2007-04-11 09:40:00,27.84,27.84,27.77,27.79,41800.0,14.368,14.368,14.3319,14.3422,41800.0
2007-04-11 09:45:00,27.79,27.79,27.73,27.73,67800.0,14.3422,14.3422,14.3113,14.3113,67800.0
2007-04-11 09:50:00,27.74,27.74,27.67,27.67,63600.0,14.3164,14.3164,14.2803,14.2803,63600.0
2007-04-11 09:55:00,27.68,27.74,27.66,27.71,49900.0,14.2855,14.3164,14.2751,14.301,49900.0
2007-04-11 10:00:00,27.72,27.74,27.68,27.7,65600.0,14.3061,14.3164,14.2855,14.2958,65600.0
2007-04-11 10:05:00,27.7,27.72,27.69,27.7,92500.0,14.2958,14.3061,14.2906,14.2958,92500.0
2007-04-11 10:10:00,27.7,27.71,27.67,27.67,91400.0,14.2958,14.301,14.2803,14.2803,91400.0
2007-04-11 10:15:00,27.67,27.69,27.62,27.62,123400.0,14.2803,14.2906,14.2545,14.2545,123400.0
2007-04-11 10:20:00,27.63,27.67,27.62,27.65,81300.0,14.2597,14.2803,14.2545,14.27,81300.0
2007-04-11 10:25:00,27.65,27.67,27.64,27.64,75200.0,14.27,14.2803,14.2648,14.2648,75200.0
2007-04-11 10:30:00,27.65,27.66,27.6,27.6,109200.0,14.27,14.2751,14.2442,14.2442,109200.0
2007-04-11 10:35:00,27.59,27.63,27.59,27.6,35100.0,14.239,14.2597,14.239,14.2442,35100.0
2007-04-11 10:40:00,27.6,27.6,27.54,27.54,76300.0,14.2442,14.2442,14.2132,14.2132,76300.0
2007-04-11 10:45:00,27.54,27.54,27.45,27.49,161500.0,14.2132,14.2132,14.1668,14.1874,161500.0
2007-04-11 10:50:00,27.5,27.51,27.43,27.47,159400.0,14.1926,14.1977,14.1564,14.1771,159400.0
2007-04-11 10:55:00,27.47,27.48,27.38,27.45,131900.0,14.1771,14.1823,14.1306,14.1668,131900.0
2007-04-11 11:00:00,27.45,27.48,27.43,27.45,71400.0,14.1668,14.1823,14.1564,14.1668,71400.0
2007-04-11 11:05:00,27.46,27.5,27.46,27.49,47200.0,14.1719,14.1926,14.1719,14.1874,47200.0
2007-04-11 11:10:00,27.49,27.53,27.47,27.52,90800.0,14.1874,14.2081,14.1771,14.2029,90800.0
2007-04-11 11:15:00,27.52,27.55,27.51,27.52,100000.0,14.2029,14.2184,14.1977,14.2029,100000.0
2007-04-11 11:20:00,27.52,27.54,27.5,27.53,131500.0,14.2029,14.2132,14.1926,14.2081,131500.0
2007-04-11 11:25:00,27.54,27.54,27.5,27.51,87300.0,14.2132,14.2132,14.1926,14.1977,87300.0
2007-04-11 11:30:00,27.51,27.51,27.49,27.5,70500.0,14.1977,14.1977,14.1874,14.1926,70500.0
2007-04-11 11:35:00,27.5,27.51,27.48,27.49,42700.0,14.1926,14.1977,14.1823,14.1874,42700.0
2007-04-11 11:40:00,27.48,27.5,27.47,27.49,64600.0,14.1823,14.1926,14.1771,14.1874,64600.0
2007-04-11 11:45:00,27.49,27.5,27.48,27.49,80600.0,14.1874,14.1926,14.1823,14.1874,80600.0
2007-04-11 11:50:00,27.5,27.51,27.49,27.5,67400.0,14.1926,14.1977,14.1874,14.1926,67400.0
2007-04-11 11:55:00,27.5,27.51,27.49,27.5,86700.0,14.1926,14.1977,14.1874,14.1926,86700.0
2007-04-11 12:00:00,27.49,27.5,27.47,27.49,118500.0,14.1874,14.1926,14.1771,14.1874,118500.0
2007-04-11 12:05:00,27.48,27.5,27.48,27.49,107100.0,14.1823,14.1926,14.1823,14.1874,107100.0
2007-04-11 12:10:00,27.49,27.5,27.48,27.5,58000.0,14.1874,14.1926,14.1823,14.1926,58000.0
2007-04-11 12:15:00,27.49,27.53,27.49,27.51,313400.0,14.1874,14.2081,14.1874,14.1977,313400.0
2007-04-11 12:20:00,27.51,27.52,27.5,27.5,22600.0,14.1977,14.2029,14.1926,14.1926,22600.0
2007-04-11 12:25:00,27.5,27.51,27.49,27.5,69200.0,14.1926,14.1977,14.1874,14.1926,69200.0
2007-04-11 12:30:00,27.49,27.5,27.47,27.48,53700.0,14.1874,14.1926,14.1771,14.1823,53700.0
2007-04-11 12:35:00,27.48,27.49,27.47,27.49,25000.0,14.1823,14.1874,14.1771,14.1874,25000.0
2007-04-11 12:40:00,27.49,27.51,27.48,27.5,66900.0,14.1874,14.1977,14.1823,14.1926,66900.0
2007-04-11 12:45:00,27.5,27.5,27.49,27.49,28600.0,14.1926,14.1926,14.1874,14.1874,28600.0
2007-04-11 12:50:00,27.5,27.5,27.48,27.49,68300.0,14.1926,14.1926,14.1823,14.1874,68300.0
2007-04-11 12:55:00,27.5,27.52,27.49,27.5,142900.0,14.1926,14.2029,14.1874,14.1926,142900.0
2007-04-11 13:00:00,27.5,27.51,27.49,27.51,58000.0,14.1926,14.1977,14.1874,14.1977,58000.0
2007-04-11 13:05:00,27.5,27.52,27.5,27.52,275900.0,14.1926,14.2029,14.1926,14.2029,275900.0
2007-04-11 13:10:00,27.52,27.56,27.51,27.52,89300.0,14.2029,14.2235,14.1977,14.2029,89300.0
2007-04-11 13:15:00,27.51,27.53,27.51,27.51,33400.0,14.1977,14.2081,14.1977,14.1977,33400.0
2007-04-11 13:20:00,27.51,27.51,27.5,27.51,36000.0,14.1977,14.1977,14.1926,14.1977,36000.0
2007-04-11 13:25:00,27.51,27.52,27.5,27.51,31400.0,14.1977,14.2029,14.1926,14.1977,31400.0
2007-04-11 13:30:00,27.51,27.54,27.51,27.54,35600.0,14.1977,14.2132,14.1977,14.2132,35600.0
2007-04-11 13:35:00,27.53,27.54,27.52,27.52,64300.0,14.2081,14.2132,14.2029,14.2029,64300.0
2007-04-11 13:40:00,27.52,27.53,27.5,27.51,56500.0,14.2029,14.2081,14.1926,14.1977,56500.0
2007-04-11 13:45:00,27.51,27.52,27.5,27.51,55400.0,14.1977,14.2029,14.1926,14.1977,55400.0
2007-04-11 13:50:00,27.51,27.51,27.5,27.51,8600.0,14.1977,14.1977,14.1926,14.1977,8600.0
2007-04-11 13:55:00,27.5,27.51,27.49,27.5,66800.0,14.1926,14.1977,14.1874,14.1926,66800.0
2007-04-11 14:00:00,27.5,27.5,27.43,27.48,151300.0,14.1926,14.1926,14.1564,14.1823,151300.0
2007-04-11 14:05:00,27.48,27.5,27.46,27.49,77600.0,14.1823,14.1926,14.1719,14.1874,77600.0
2007-04-11 14:10:00,27.49,27.51,27.47,27.51,97500.0,14.1874,14.1977,14.1771,14.1977,97500.0
2007-04-11 14:15:00,27.51,27.52,27.45,27.49,104900.0,14.1977,14.2029,14.1668,14.1874,104900.0
2007-04-11 14:20:00,27.49,27.5,27.48,27.5,60600.0,14.1874,14.1926,14.1823,14.1926,60600.0
2007-04-11 14:25:00,27.5,27.52,27.49,27.5,107400.0,14.1926,14.2029,14.1874,14.1926,107400.0
2007-04-11 14:30:00,27.49,27.49,27.45,27.45,80300.0,14.1874,14.1874,14.1668,14.1668,80300.0
2007-04-11 14:35:00,27.45,27.47,27.44,27.46,65400.0,14.1668,14.1771,14.1616,14.1719,65400.0
2007-04-11 14:40:00,27.46,27.47,27.46,27.47,33800.0,14.1719,14.1771,14.1719,14.1771,33800.0
2007-04-11 14:45:00,27.47,27.5,27.46,27.5,78600.0,14.1771,14.1926,14.1719,14.1926,78600.0
2007-04-11 14:50:00,27.49,27.53,27.49,27.53,63200.0,14.1874,14.2081,14.1874,14.2081,63200.0
2007-04-11 14:55:00,27.5,27.5,27.49,27.5,49000.0,14.1926,14.1926,14.1874,14.1926,49000.0
2007-04-11 15:00:00,27.49,27.49,27.47,27.48,166200.0,14.1874,14.1874,14.1771,14.1823,166200.0
2007-04-11 15:05:00,27.49,27.5,27.48,27.49,130700.0,14.1874,14.1926,14.1823,14.1874,130700.0
2007-04-11 15:10:00,27.49,27.49,27.48,27.48,34300.0,14.1874,14.1874,14.1823,14.1823,34300.0
2007-04-11 15:15:00,27.48,27.5,27.48,27.48,146500.0,14.1823,14.1926,14.1823,14.1823,146500.0
2007-04-11 15:20:00,27.49,27.52,27.48,27.51,130000.0,14.1874,14.2029,14.1823,14.1977,130000.0
2007-04-11 15:25:00,27.51,27.51,27.49,27.5,76500.0,14.1977,14.1977,14.1874,14.1926,76500.0
2007-04-11 15:30:00,27.5,27.51,27.48,27.5,153100.0,14.1926,14.1977,14.1823,14.1926,153100.0
2007-04-11 15:35:00,27.5,27.5,27.49,27.49,35200.0,14.1926,14.1926,14.1874,14.1874,35200.0
2007-04-11 15:40:00,27.49,27.5,27.47,27.5,182000.0,14.1874,14.1926,14.1771,14.1926,182000.0
2007-04-11 15:45:00,27.49,27.51,27.49,27.5,172800.0,14.1874,14.1977,14.1874,14.1926,172800.0
2007-04-11 15:50:00,27.5,27.51,27.49,27.5,176200.0,14.1926,14.1977,14.1874,14.1926,176200.0
2007-04-11 15:55:00,27.5,27.52,27.46,27.5,334700.0,14.1926,14.2029,14.1719,14.1926,334700.0
2007-04-12 09:30:00,27.67,27.67,27.35,27.58,216500.0,14.2803,14.2803,14.1152,14.2339,216500.0
2007-04-12 09:35:00,27.59,27.59,27.55,27.57,69400.0,14.239,14.239,14.2184,14.2287,69400.0
2007-04-12 09:40:00,27.57,27.58,27.53,27.54,79400.0,14.2287,14.2339,14.2081,14.2132,79400.0
2007-04-12 09:45:00,27.53,27.54,27.51,27.52,90200.0,14.2081,14.2132,14.1977,14.2029,90200.0
2007-04-12 09:50:00,27.53,27.54,27.47,27.47,77000.0,14.2081,14.2132,14.1771,14.1771,77000.0
2007-04-12 09:55:00,27.47,27.48,27.43,27.44,127900.0,14.1771,14.1823,14.1564,14.1616,127900.0
2007-04-12 10:00:00,27.43,27.49,27.43,27.47,110600.0,14.1564,14.1874,14.1564,14.1771,110600.0
2007-04-12 10:05:00,27.47,27.48,27.43,27.44,83400.0,14.1771,14.1823,14.1564,14.1616,83400.0
2007-04-12 10:10:00,27.44,27.46,27.43,27.46,48600.0,14.1616,14.1719,14.1564,14.1719,48600.0
2007-04-12 10:15:00,27.45,27.47,27.45,27.47,57700.0,14.1668,14.1771,14.1668,14.1771,57700.0
2007-04-12 10:20:00,27.47,27.48,27.44,27.45,77000.0,14.1771,14.1823,14.1616,14.1668,77000.0
2007-04-12 10:25:00,27.44,27.49,27.44,27.48,71500.0,14.1616,14.1874,14.1616,14.1823,71500.0
2007-04-12 10:30:00,27.48,27.49,27.47,27.48,49200.0,14.1823,14.1874,14.1771,14.1823,49200.0
2007-04-12 10:35:00,27.48,27.49,27.45,27.45,112900.0,14.1823,14.1874,14.1668,14.1668,112900.0
2007-04-12 10:40:00,27.45,27.45,27.43,27.44,67900.0,14.1668,14.1668,14.1564,14.1616,67900.0
2007-04-12 10:45:00,27.44,27.49,27.43,27.48,139800.0,14.1616,14.1874,14.1564,14.1823,139800.0
2007-04-12 10:50:00,27.49,27.53,27.49,27.52,101900.0,14.1874,14.2081,14.1874,14.2029,101900.0
2007-04-12 10:55:00,27.51,27.52,27.49,27.49,29200.0,14.1977,14.2029,14.1874,14.1874,29200.0
2007-04-12 11:00:00,27.5,27.51,27.48,27.51,71600.0,14.1926,14.1977,14.1823,14.1977,71600.0
2007-04-12 11:05:00,27.51,27.57,27.5,27.55,100700.0,14.1977,14.2287,14.1926,14.2184,100700.0
2007-04-12 11:10:00,27.54,27.55,27.52,27.52,38800.0,14.2132,14.2184,14.2029,14.2029,38800.0
2007-04-12 11:15:00,27.52,27.53,27.51,27.52,32200.0,14.2029,14.2081,14.1977,14.2029,32200.0
2007-04-12 11:20:00,27.52,27.53,27.5,27.51,46500.0,14.2029,14.2081,14.1926,14.1977,46500.0
2007-04-12 11:25:00,27.51,27.52,27.5,27.52,15400.0,14.1977,14.2029,14.1926,14.2029,15400.0
2007-04-12 11:30:00,27.51,27.55,27.51,27.55,98400.0,14.1977,14.2184,14.1977,14.2184,98400.0
2007-04-12 11:35:00,27.54,27.55,27.53,27.54,44300.0,14.2132,14.2184,14.2081,14.2132,44300.0
2007-04-12 11:40:00,27.54,27.55,27.53,27.53,45400.0,14.2132,14.2184,14.2081,14.2081,45400.0
2007-04-12 11:45:00,27.53,27.53,27.52,27.52,42600.0,14.2081,14.2081,14.2029,14.2029,42600.0
2007-04-12 11:50:00,27.53,27.54,27.52,27.53,27000.0,14.2081,14.2132,14.2029,14.2081,27000.0
2007-04-12 11:55:00,27.52,27.53,27.51,27.52,53500.0,14.2029,14.2081,14.1977,14.2029,53500.0
2007-04-12 12:00:00,27.51,27.54,27.51,27.53,82700.0,14.1977,14.2132,14.1977,14.2081,82700.0
2007-04-12 12:05:00,27.54,27.55,27.52,27.54,101300.0,14.2132,14.2184,14.2029,14.2132,101300.0
2007-04-12 12:10:00,27.54,27.54,27.51,27.51,37700.0,14.2132,14.2132,14.1977,14.1977,37700.0
2007-04-12 12:15:00,27.51,27.53,27.51,27.51,62900.0,14.1977,14.2081,14.1977,14.1977,62900.0
2007-04-12 12:20:00,27.51,27.52,27.51,27.51,12000.0,14.1977,14.2029,14.1977,14.1977,12000.0
2007-04-12 12:25:00,27.52,27.53,27.51,27.52,54500.0,14.2029,14.2081,14.1977,14.2029,54500.0
2007-04-12 12:30:00,27.51,27.52,27.51,27.51,27300.0,14.1977,14.2029,14.1977,14.1977,27300.0
2007-04-12 12:35:00,27.51,27.52,27.51,27.52,16000.0,14.1977,14.2029,14.1977,14.2029,16000.0
2007-04-12 12:40:00,27.52,27.54,27.52,27.53,70500.0,14.2029,14.2132,14.2029,14.2081,70500.0
2007-04-12 12:45:00,27.54,27.54,27.53,27.53,15200.0,14.2132,14.2132,14.2081,14.2081,15200.0
2007-04-12 12:50:00,27.53,27.54,27.52,27.52,59300.0,14.2081,14.2132,14.2029,14.2029,59300.0
2007-04-12 12:55:00,27.52,27.52,27.5,27.51,62200.0,14.2029,14.2029,14.1926,14.1977,62200.0
2007-04-12 13:00:00,27.51,27.52,27.5,27.52,49300.0,14.1977,14.2029,14.1926,14.2029,49300.0
2007-04-12 13:05:00,27.52,27.52,27.51,27.52,49800.0,14.2029,14.2029,14.1977,14.2029,49800.0
2007-04-12 13:10:00,27.52,27.53,27.51,27.53,33200.0,14.2029,14.2081,14.1977,14.2081,33200.0
2007-04-12 13:15:00,27.53,27.53,27.52,27.52,30600.0,14.2081,14.2081,14.2029,14.2029,30600.0
2007-04-12 13:20:00,27.53,27.53,27.52,27.52,57100.0,14.2081,14.2081,14.2029,14.2029,57100.0
2007-04-12 13:25:00,27.52,27.55,27.52,27.54,177400.0,14.2029,14.2184,14.2029,14.2132,177400.0
2007-04-12 13:30:00,27.54,27.57,27.52,27.52,462900.0,14.2132,14.2287,14.2029,14.2029,462900.0
2007-04-12 13:35:00,27.53,27.53,27.52,27.52,112400.0,14.2081,14.2081,14.2029,14.2029,112400.0
2007-04-12 13:40:00,27.52,27.55,27.51,27.54,211900.0,14.2029,14.2184,14.1977,14.2132,211900.0
2007-04-12 13:45:00,27.54,27.55,27.54,27.54,82900.0,14.2132,14.2184,14.2132,14.2132,82900.0
2007-04-12 13:50:00,27.54,27.55,27.53,27.53,135900.0,14.2132,14.2184,14.2081,14.2081,135900.0
2007-04-12 13:55:00,27.54,27.54,27.53,27.53,64100.0,14.2132,14.2132,14.2081,14.2081,64100.0
2007-04-12 14:00:00,27.54,27.6,27.53,27.53,293800.0,14.2132,14.2442,14.2081,14.2081,293800.0
2007-04-12 14:05:00,27.53,27.56,27.53,27.56,130500.0,14.2081,14.2235,14.2081,14.2235,130500.0
2007-04-12 14:10:00,27.56,27.57,27.54,27.55,109700.0,14.2235,14.2287,14.2132,14.2184,109700.0
2007-04-12 14:15:00,27.55,27.57,27.54,27.57,119000.0,14.2184,14.2287,14.2132,14.2287,119000.0
2007-04-12 14:20:00,27.57,27.6,27.54,27.55,229500.0,14.2287,14.2442,14.2132,14.2184,229500.0
2007-04-12 14:25:00,27.55,27.57,27.54,27.56,118400.0,14.2184,14.2287,14.2132,14.2235,118400.0
2007-04-12 14:30:00,27.55,27.58,27.55,27.57,45400.0,14.2184,14.2339,14.2184,14.2287,45400.0
2007-04-12 14:35:00,27.57,27.59,27.57,27.59,19800.0,14.2287,14.239,14.2287,14.239,19800.0
2007-04-12 14:40:00,27.58,27.6,27.58,27.6,31100.0,14.2339,14.2442,14.2339,14.2442,31100.0
2007-04-12 14:45:00,27.6,27.6,27.59,27.6,59800.0,14.2442,14.2442,14.239,14.2442,59800.0
2007-04-12 14:50:00,27.6,27.6,27.59,27.59,22300.0,14.2442,14.2442,14.239,14.239,22300.0
2007-04-12 14:55:00,27.6,27.6,27.59,27.6,48200.0,14.2442,14.2442,14.239,14.2442,48200.0
2007-04-12 15:00:00,27.6,27.6,27.59,27.59,23600.0,14.2442,14.2442,14.239,14.239,23600.0
2007-04-12 15:05:00,27.59,27.6,27.59,27.6,29900.0,14.239,14.2442,14.239,14.2442,29900.0
2007-04-12 15:10:00,27.6,27.6,27.56,27.57,99200.0,14.2442,14.2442,14.2235,14.2287,99200.0
2007-04-12 15:15:00,27.57,27.58,27.57,27.58,22200.0,14.2287,14.2339,14.2287,14.2339,22200.0
2007-04-12 15:20:00,27.57,27.58,27.56,27.57,74300.0,14.2287,14.2339,14.2235,14.2287,74300.0
2007-04-12 15:25:00,27.56,27.57,27.53,27.54,148500.0,14.2235,14.2287,14.2081,14.2132,148500.0
2007-04-12 15:30:00,27.54,27.55,27.52,27.53,103000.0,14.2132,14.2184,14.2029,14.2081,103000.0
2007-04-12 15:35:00,27.53,27.54,27.52,27.54,48200.0,14.2081,14.2132,14.2029,14.2132,48200.0
2007-04-12 15:40:00,27.54,27.54,27.53,27.54,78500.0,14.2132,14.2132,14.2081,14.2132,78500.0
2007-04-12 15:45:00,27.54,27.55,27.53,27.55,393100.0,14.2132,14.2184,14.2081,14.2184,393100.0
2007-04-12 15:50:00,27.55,27.56,27.54,27.55,908300.0,14.2184,14.2235,14.2132,14.2184,908300.0
2007-04-12 15:55:00,27.56,27.57,27.54,27.55,455900.0,14.2235,14.2287,14.2132,14.2184,455900.0
2007-04-13 09:30:00,27.67,27.83,27.58,27.8,285800.0,14.2803,14.3629,14.2339,14.3474,285800.0
2007-04-13 09:35:00,27.8,27.91,27.8,27.91,750800.0,14.3474,14.4042,14.3474,14.4042,750800.0
2007-04-13 09:40:00,27.91,27.94,27.84,27.91,181500.0,14.4042,14.4197,14.368,14.4042,181500.0
2007-04-13 09:45:00,27.92,27.95,27.9,27.93,318500.0,14.4093,14.4248,14.399,14.4145,318500.0
2007-04-13 09:50:00,27.93,28.0,27.93,27.94,312800.0,14.4145,14.4506,14.4145,14.4197,312800.0
2007-04-13 09:55:00,27.93,27.98,27.93,27.93,224000.0,14.4145,14.4403,14.4145,14.4145,224000.0
2007-04-13 10:00:00,27.94,27.94,27.84,27.88,246000.0,14.4197,14.4197,14.368,14.3887,246000.0
2007-04-13 10:05:00,27.88,27.9,27.82,27.86,215500.0,14.3887,14.399,14.3577,14.3784,215500.0
2007-04-13 10:10:00,27.87,27.88,27.85,27.85,159200.0,14.3835,14.3887,14.3732,14.3732,159200.0
2007-04-13 10:15:00,27.85,27.9,27.85,27.85,141000.0,14.3732,14.399,14.3732,14.3732,141000.0
2007-04-13 10:20:00,27.86,27.92,27.86,27.88,121100.0,14.3784,14.4093,14.3784,14.3887,121100.0
2007-04-13 10:25:00,27.87,27.96,27.87,27.92,368200.0,14.3835,14.43,14.3835,14.4093,368200.0
2007-04-13 10:30:00,27.92,27.94,27.9,27.92,93200.0,14.4093,14.4197,14.399,14.4093,93200.0
2007-04-13 10:35:00,27.92,27.98,27.91,27.98,124100.0,14.4093,14.4403,14.4042,14.4403,124100.0
2007-04-13 10:40:00,27.97,27.99,27.96,27.96,155000.0,14.4351,14.4455,14.43,14.43,155000.0
2007-04-13 10:45:00,27.97,27.99,27.94,27.97,209700.0,14.4351,14.4455,14.4197,14.4351,209700.0
2007-04-13 10:50:00,27.97,28.01,27.97,28.0,287100.0,14.4351,14.4558,14.4351,14.4506,287100.0
2007-04-13 10:55:00,28.0,28.0,27.99,28.0,83000.0,14.4506,14.4506,14.4455,14.4506,83000.0
2007-04-13 11:00:00,28.0,28.07,27.99,28.07,122600.0,14.4506,14.4867,14.4455,14.4867,122600.0
2007-04-13 11:05:00,28.07,28.14,28.06,28.14,261900.0,14.4867,14.5229,14.4816,14.5229,261900.0
2007-04-13 11:10:00,28.13,28.14,28.07,28.09,177300.0,14.5177,14.5229,14.4867,14.4971,177300.0
2007-04-13 11:15:00,28.09,28.11,28.03,28.04,119400.0,14.4971,14.5074,14.4661,14.4713,119400.0
2007-04-13 11:20:00,28.04,28.08,28.03,28.08,70900.0,14.4713,14.4919,14.4661,14.4919,70900.0
2007-04-13 11:25:00,28.08,28.13,28.07,28.12,67800.0,14.4919,14.5177,14.4867,14.5126,67800.0
2007-04-13 11:30:00,28.12,28.13,28.11,28.13,68500.0,14.5126,14.5177,14.5074,14.5177,68500.0
2007-04-13 11:35:00,28.13,28.21,28.13,28.2,196500.0,14.5177,14.559,14.5177,14.5538,196500.0
2007-04-13 11:40:00,28.2,28.21,28.19,28.19,63000.0,14.5538,14.559,14.5487,14.5487,63000.0
2007-04-13 11:45:00,28.19,28.21,28.18,28.19,86200.0,14.5487,14.559,14.5435,14.5487,86200.0
2007-04-13 11:50:00,28.2,28.21,28.15,28.15,135100.0,14.5538,14.559,14.528,14.528,135100.0
2007-04-13 11:55:00,28.15,28.18,28.15,28.16,72400.0,14.528,14.5435,14.528,14.5332,72400.0
2007-04-13 12:00:00,28.17,28.23,28.15,28.23,243400.0,14.5384,14.5693,14.528,14.5693,243400.0
2007-04-13 12:05:00,28.23,28.24,28.23,28.23,86700.0,14.5693,14.5745,14.5693,14.5693,86700.0
2007-04-13 12:10:00,28.23,28.25,28.23,28.24,149300.0,14.5693,14.5796,14.5693,14.5745,149300.0
2007-04-13 12:15:00,28.24,28.27,28.23,28.23,303900.0,14.5745,14.59,14.5693,14.5693,303900.0
2007-04-13 12:20:00,28.23,28.24,28.21,28.21,123900.0,14.5693,14.5745,14.559,14.559,123900.0
2007-04-13 12:25:00,28.21,28.25,28.21,28.24,117200.0,14.559,14.5796,14.559,14.5745,117200.0
2007-04-13 12:30:00,28.24,28.29,28.24,28.29,97500.0,14.5745,14.6003,14.5745,14.6003,97500.0
2007-04-13 12:35:00,28.29,28.35,28.28,28.33,150700.0,14.6003,14.6313,14.5951,14.6209,150700.0
2007-04-13 12:40:00,28.33,28.38,28.31,28.31,158000.0,14.6209,14.6467,14.6106,14.6106,158000.0
2007-04-13 12:45:00,28.31,28.32,28.3,28.31,59800.0,14.6106,14.6158,14.6054,14.6106,59800.0
2007-04-13 12:50:00,28.31,28.34,28.31,28.33,62900.0,14.6106,14.6261,14.6106,14.6209,62900.0
2007-04-13 12:55:00,28.34,28.39,28.34,28.35,115700.0,14.6261,14.6519,14.6261,14.6313,115700.0
2007-04-13 13:00:00,28.35,28.36,28.33,28.36,40200.0,14.6313,14.6364,14.6209,14.6364,40200.0
2007-04-13 13:05:00,28.35,28.37,28.3,28.36,226200.0,14.6313,14.6416,14.6054,14.6364,226200.0
2007-04-13 13:10:00,28.36,28.38,28.32,28.32,85200.0,14.6364,14.6467,14.6158,14.6158,85200.0
2007-04-13 13:15:00,28.31,28.33,28.3,28.32,47600.0,14.6106,14.6209,14.6054,14.6158,47600.0
2007-04-13 13:20:00,28.32,28.35,28.31,28.33,30700.0,14.6158,14.6313,14.6106,14.6209,30700.0
2007-04-13 13:25:00,28.33,28.36,28.33,28.34,31400.0,14.6209,14.6364,14.6209,14.6261,31400.0
2007-04-13 13:30:00,28.34,28.39,28.34,28.38,52700.0,14.6261,14.6519,14.6261,14.6467,52700.0
2007-04-13 13:35:00,28.37,28.4,28.37,28.39,55400.0,14.6416,14.6571,14.6416,14.6519,55400.0
2007-04-13 13:40:00,28.39,28.45,28.38,28.43,119700.0,14.6519,14.6829,14.6467,14.6725,119700.0
2007-04-13 13:45:00,28.44,28.45,28.4,28.42,134100.0,14.6777,14.6829,14.6571,14.6674,134100.0
2007-04-13 13:50:00,28.42,28.45,28.42,28.42,93400.0,14.6674,14.6829,14.6674,14.6674,93400.0
2007-04-13 13:55:00,28.42,28.43,28.4,28.41,41200.0,14.6674,14.6725,14.6571,14.6622,41200.0
2007-04-13 14:00:00,28.42,28.42,28.4,28.41,50600.0,14.6674,14.6674,14.6571,14.6622,50600.0
2007-04-13 14:05:00,28.4,28.42,28.37,28.37,93400.0,14.6571,14.6674,14.6416,14.6416,93400.0
2007-04-13 14:10:00,28.37,28.39,28.35,28.38,329600.0,14.6416,14.6519,14.6313,14.6467,329600.0
2007-04-13 14:15:00,28.39,28.41,28.38,28.4,126200.0,14.6519,14.6622,14.6467,14.6571,126200.0
2007-04-13 14:20:00,28.41,28.44,28.4,28.41,90900.0,14.6622,14.6777,14.6571,14.6622,90900.0
2007-04-13 14:25:00,28.4,28.41,28.36,28.4,85200.0,14.6571,14.6622,14.6364,14.6571,85200.0
2007-04-13 14:30:00,28.4,28.41,28.39,28.4,43000.0,14.6571,14.6622,14.6519,14.6571,43000.0
2007-04-13 14:35:00,28.39,28.43,28.39,28.43,83200.0,14.6519,14.6725,14.6519,14.6725,83200.0
2007-04-13 14:40:00,28.43,28.44,28.4,28.41,64000.0,14.6725,14.6777,14.6571,14.6622,64000.0
2007-04-13 14:45:00,28.41,28.44,28.39,28.42,68900.0,14.6622,14.6777,14.6519,14.6674,68900.0
2007-04-13 14:50:00,28.42,28.43,28.39,28.39,96500.0,14.6674,14.6725,14.6519,14.6519,96500.0
2007-04-13 14:55:00,28.39,28.4,28.38,28.38,76900.0,14.6519,14.6571,14.6467,14.6467,76900.0
2007-04-13 15:00:00,28.39,28.39,28.36,28.38,139400.0,14.6519,14.6519,14.6364,14.6467,139400.0
2007-04-13 15:05:00,28.38,28.39,28.38,28.38,31600.0,14.6467,14.6519,14.6467,14.6467,31600.0
2007-04-13 15:10:00,28.39,28.39,28.38,28.39,79100.0,14.6519,14.6519,14.6467,14.6519,79100.0
2007-04-13 15:15:00,28.39,28.39,28.37,28.38,61300.0,14.6519,14.6519,14.6416,14.6467,61300.0
2007-04-13 15:20:00,28.38,28.42,28.37,28.41,226900.0,14.6467,14.6674,14.6416,14.6622,226900.0
2007-04-13 15:25:00,28.4,28.4,28.38,28.38,72300.0,14.6571,14.6571,14.6467,14.6467,72300.0
2007-04-13 15:30:00,28.38,28.39,28.37,28.37,102100.0,14.6467,14.6519,14.6416,14.6416,102100.0
2007-04-13 15:35:00,28.38,28.38,28.33,28.35,190000.0,14.6467,14.6467,14.6209,14.6313,190000.0
2007-04-13 15:40:00,28.35,28.37,28.33,28.34,137600.0,14.6313,14.6416,14.6209,14.6261,137600.0
2007-04-13 15:45:00,28.34,28.34,28.3,28.33,225300.0,14.6261,14.6261,14.6054,14.6209,225300.0
2007-04-13 15:50:00,28.32,28.33,28.3,28.32,198200.0,14.6158,14.6209,14.6054,14.6158,198200.0
2007-04-13 15:55:00,28.32,28.34,28.3,28.32,239000.0,14.6158,14.6261,14.6054,14.6158,239000.0
2007-04-16 09:30:00,28.25,28.43,28.25,28.31,240100.0,14.5796,14.6725,14.5796,14.6106,240100.0
2007-04-16 09:35:00,28.29,28.41,28.28,28.34,162600.0,14.6003,14.6622,14.5951,14.6261,162600.0
2007-04-16 09:40:00,28.34,28.4,28.29,28.38,165200.0,14.6261,14.6571,14.6003,14.6467,165200.0
2007-04-16 09:45:00,28.38,28.41,28.37,28.4,144300.0,14.6467,14.6622,14.6416,14.6571,144300.0
2007-04-16 09:50:00,28.41,28.45,28.39,28.45,182700.0,14.6622,14.6829,14.6519,14.6829,182700.0
2007-04-16 09:55:00,28.44,28.5,28.43,28.5,208800.0,14.6777,14.7087,14.6725,14.7087,208800.0
2007-04-16 10:00:00,28.49,28.54,28.47,28.49,163000.0,14.7035,14.7293,14.6932,14.7035,163000.0
2007-04-16 10:05:00,28.49,28.59,28.49,28.57,251200.0,14.7035,14.7551,14.7035,14.7448,251200.0
2007-04-16 10:10:00,28.57,28.64,28.57,28.61,325000.0,14.7448,14.7809,14.7448,14.7654,325000.0
2007-04-16 10:15:00,28.6,28.63,28.57,28.6,200100.0,14.7603,14.7758,14.7448,14.7603,200100.0
2007-04-16 10:20:00,28.6,28.64,28.6,28.62,98200.0,14.7603,14.7809,14.7603,14.7706,98200.0
2007-04-16 10:25:00,28.62,28.62,28.57,28.6,161100.0,14.7706,14.7706,14.7448,14.7603,161100.0
2007-04-16 10:30:00,28.6,28.62,28.37,28.59,340500.0,14.7603,14.7706,14.6416,14.7551,340500.0
2007-04-16 10:35:00,28.59,28.6,28.58,28.59,92800.0,14.7551,14.7603,14.75,14.7551,92800.0
2007-04-16 10:40:00,28.59,28.62,28.59,28.59,106700.0,14.7551,14.7706,14.7551,14.7551,106700.0
2007-04-16 10:45:00,28.6,28.61,28.51,28.55,150000.0,14.7603,14.7654,14.7138,14.7345,150000.0
2007-04-16 10:50:00,28.55,28.56,28.54,28.55,113500.0,14.7345,14.7396,14.7293,14.7345,113500.0
2007-04-16 10:55:00,28.55,28.56,28.44,28.5,252600.0,14.7345,14.7396,14.6777,14.7087,252600.0
2007-04-16 11:00:00,28.5,28.53,28.46,28.48,227200.0,14.7087,14.7242,14.688,14.6983,227200.0
2007-04-16 11:05:00,28.48,28.48,28.46,28.47,109700.0,14.6983,14.6983,14.688,14.6932,109700.0
2007-04-16 11:10:00,28.47,28.48,28.44,28.45,94500.0,14.6932,14.6983,14.6777,14.6829,94500.0
2007-04-16 11:15:00,28.44,28.5,28.43,28.49,177300.0,14.6777,14.7087,14.6725,14.7035,177300.0
2007-04-16 11:20:00,28.5,28.5,28.47,28.47,94700.0,14.7087,14.7087,14.6932,14.6932,94700.0
2007-04-16 11:25:00,28.47,28.48,28.41,28.42,65200.0,14.6932,14.6983,14.6622,14.6674,65200.0
2007-04-16 11:30:00,28.42,28.42,28.35,28.38,165400.0,14.6674,14.6674,14.6313,14.6467,165400.0
2007-04-16 11:35:00,28.37,28.44,28.36,28.44,145600.0,14.6416,14.6777,14.6364,14.6777,145600.0
2007-04-16 11:40:00,28.43,28.46,28.43,28.46,102400.0,14.6725,14.688,14.6725,14.688,102400.0
2007-04-16 11:45:00,28.45,28.47,28.44,28.45,84000.0,14.6829,14.6932,14.6777,14.6829,84000.0
2007-04-16 11:50:00,28.45,28.47,28.44,28.45,83200.0,14.6829,14.6932,14.6777,14.6829,83200.0
2007-04-16 11:55:00,28.45,28.5,28.45,28.48,129200.0,14.6829,14.7087,14.6829,14.6983,129200.0
2007-04-16 12:00:00,28.49,28.53,28.48,28.51,175500.0,14.7035,14.7242,14.6983,14.7138,175500.0
2007-04-16 12:05:00,28.51,28.52,28.48,28.52,146500.0,14.7138,14.719,14.6983,14.719,146500.0
2007-04-16 12:10:00,28.53,28.53,28.51,28.51,43800.0,14.7242,14.7242,14.7138,14.7138,43800.0
2007-04-16 12:15:00,28.51,28.51,28.49,28.51,84500.0,14.7138,14.7138,14.7035,14.7138,84500.0
2007-04-16 12:20:00,28.5,28.53,28.49,28.5,91000.0,14.7087,14.7242,14.7035,14.7087,91000.0
2007-04-16 12:25:00,28.5,28.52,28.46,28.46,70800.0,14.7087,14.719,14.688,14.688,70800.0
2007-04-16 12:30:00,28.46,28.49,28.46,28.49,54600.0,14.688,14.7035,14.688,14.7035,54600.0
2007-04-16 12:35:00,28.49,28.51,28.47,28.5,90400.0,14.7035,14.7138,14.6932,14.7087,90400.0
2007-04-16 12:40:00,28.51,28.51,28.5,28.5,72000.0,14.7138,14.7138,14.7087,14.7087,72000.0
2007-04-16 12:45:00,28.5,28.51,28.49,28.5,40300.0,14.7087,14.7138,14.7035,14.7087,40300.0
2007-04-16 12:50:00,28.49,28.51,28.49,28.49,76800.0,14.7035,14.7138,14.7035,14.7035,76800.0
2007-04-16 12:55:00,28.5,28.5,28.48,28.48,43100.0,14.7087,14.7087,14.6983,14.6983,43100.0
2007-04-16 13:00:00,28.48,28.49,28.48,28.49,98900.0,14.6983,14.7035,14.6983,14.7035,98900.0
2007-04-16 13:05:00,28.48,28.49,28.48,28.48,29200.0,14.6983,14.7035,14.6983,14.6983,29200.0
2007-04-16 13:10:00,28.49,28.49,28.48,28.48,36700.0,14.7035,14.7035,14.6983,14.6983,36700.0
2007-04-16 13:15:00,28.49,28.52,28.48,28.5,194900.0,14.7035,14.719,14.6983,14.7087,194900.0
2007-04-16 13:20:00,28.5,28.51,28.49,28.5,125300.0,14.7087,14.7138,14.7035,14.7087,125300.0
2007-04-16 13:25:00,28.5,28.51,28.49,28.5,70900.0,14.7087,14.7138,14.7035,14.7087,70900.0
2007-04-16 13:30:00,28.49,28.52,28.49,28.49,120400.0,14.7035,14.719,14.7035,14.7035,120400.0
2007-04-16 13:35:00,28.49,28.51,28.48,28.48,75000.0,14.7035,14.7138,14.6983,14.6983,75000.0
2007-04-16 13:40:00,28.48,28.49,28.41,28.41,129300.0,14.6983,14.7035,14.6622,14.6622,129300.0
2007-04-16 13:45:00,28.41,28.42,28.39,28.42,69100.0,14.6622,14.6674,14.6519,14.6674,69100.0
2007-04-16 13:50:00,28.42,28.45,28.42,28.42,81600.0,14.6674,14.6829,14.6674,14.6674,81600.0
2007-04-16 13:55:00,28.43,28.45,28.39,28.41,136900.0,14.6725,14.6829,14.6519,14.6622,136900.0
2007-04-16 14:00:00,28.4,28.42,28.39,28.42,49800.0,14.6571,14.6674,14.6519,14.6674,49800.0
2007-04-16 14:05:00,28.42,28.44,28.41,28.44,97800.0,14.6674,14.6777,14.6622,14.6777,97800.0
2007-04-16 14:10:00,28.44,28.44,28.42,28.44,54200.0,14.6777,14.6777,14.6674,14.6777,54200.0
2007-04-16 14:15:00,28.44,28.46,28.43,28.45,246500.0,14.6777,14.688,14.6725,14.6829,246500.0
2007-04-16 14:20:00,28.45,28.46,28.44,28.45,83400.0,14.6829,14.688,14.6777,14.6829,83400.0
2007-04-16 14:25:00,28.44,28.45,28.38,28.38,70400.0,14.6777,14.6829,14.6467,14.6467,70400.0
2007-04-16 14:30:00,28.38,28.4,28.38,28.39,47200.0,14.6467,14.6571,14.6467,14.6519,47200.0
2007-04-16 14:35:00,28.39,28.43,28.39,28.41,116700.0,14.6519,14.6725,14.6519,14.6622,116700.0
2007-04-16 14:40:00,28.41,28.42,28.4,28.41,173900.0,14.6622,14.6674,14.6571,14.6622,173900.0
2007-04-16 14:45:00,28.41,28.42,28.38,28.4,179700.0,14.6622,14.6674,14.6467,14.6571,179700.0
2007-04-16 14:50:00,28.4,28.41,28.39,28.4,61300.0,14.6571,14.6622,14.6519,14.6571,61300.0
2007-04-16 14:55:00,28.4,28.41,28.39,28.4,203800.0,14.6571,14.6622,14.6519,14.6571,203800.0
2007-04-16 15:00:00,28.4,28.41,28.39,28.4,142200.0,14.6571,14.6622,14.6519,14.6571,142200.0
2007-04-16 15:05:00,28.4,28.41,28.39,28.41,105100.0,14.6571,14.6622,14.6519,14.6622,105100.0
2007-04-16 15:10:00,28.4,28.41,28.39,28.4,129100.0,14.6571,14.6622,14.6519,14.6571,129100.0
2007-04-16 15:15:00,28.41,28.41,28.4,28.41,203600.0,14.6622,14.6622,14.6571,14.6622,203600.0
2007-04-16 15:20:00,28.41,28.42,28.4,28.4,124700.0,14.6622,14.6674,14.6571,14.6571,124700.0
2007-04-16 15:25:00,28.4,28.41,28.4,28.4,61200.0,14.6571,14.6622,14.6571,14.6571,61200.0
2007-04-16 15:30:00,28.4,28.41,28.39,28.39,117700.0,14.6571,14.6622,14.6519,14.6519,117700.0
2007-04-16 15:35:00,28.39,28.4,28.38,28.38,129500.0,14.6519,14.6571,14.6467,14.6467,129500.0
2007-04-16 15:40:00,28.38,28.4,28.35,28.37,374400.0,14.6467,14.6571,14.6313,14.6416,374400.0
2007-04-16 15:45:00,28.37,28.4,28.37,28.38,202100.0,14.6416,14.6571,14.6416,14.6467,202100.0
2007-04-16 15:50:00,28.38,28.41,28.37,28.41,422800.0,14.6467,14.6622,14.6416,14.6622,422800.0
2007-04-16 15:55:00,28.4,28.45,28.4,28.44,436000.0,14.6571,14.6829,14.6571,14.6777,436000.0
2007-04-17 09:30:00,28.02,28.75,28.02,28.58,227000.0,14.4609,14.8377,14.4609,14.75,227000.0
2007-04-17 09:35:00,28.58,28.64,28.53,28.54,103400.0,14.75,14.7809,14.7242,14.7293,103400.0
2007-04-17 09:40:00,28.54,28.55,28.38,28.46,174700.0,14.7293,14.7345,14.6467,14.688,174700.0
2007-04-17 09:45:00,28.46,28.51,28.45,28.49,174700.0,14.688,14.7138,14.6829,14.7035,174700.0
2007-04-17 09:50:00,28.5,28.51,28.45,28.5,253400.0,14.7087,14.7138,14.6829,14.7087,253400.0
2007-04-17 09:55:00,28.5,28.51,28.42,28.45,169700.0,14.7087,14.7138,14.6674,14.6829,169700.0
2007-04-17 10:00:00,28.45,28.5,28.44,28.46,153200.0,14.6829,14.7087,14.6777,14.688,153200.0
2007-04-17 10:05:00,28.45,28.47,28.44,28.44,105500.0,14.6829,14.6932,14.6777,14.6777,105500.0
2007-04-17 10:10:00,28.45,28.47,28.44,28.45,114900.0,14.6829,14.6932,14.6777,14.6829,114900.0
2007-04-17 10:15:00,28.45,28.53,28.44,28.51,149800.0,14.6829,14.7242,14.6777,14.7138,149800.0
2007-04-17 10:20:00,28.51,28.52,28.47,28.51,97300.0,14.7138,14.719,14.6932,14.7138,97300.0
2007-04-17 10:25:00,28.5,28.55,28.5,28.54,127300.0,14.7087,14.7345,14.7087,14.7293,127300.0
2007-04-17 10:30:00,28.53,28.54,28.48,28.49,150700.0,14.7242,14.7293,14.6983,14.7035,150700.0
2007-04-17 10:35:00,28.48,28.5,28.47,28.49,70500.0,14.6983,14.7087,14.6932,14.7035,70500.0
2007-04-17 10:40:00,28.5,28.5,28.47,28.47,50300.0,14.7087,14.7087,14.6932,14.6932,50300.0
2007-04-17 10:45:00,28.47,28.5,28.47,28.49,105800.0,14.6932,14.7087,14.6932,14.7035,105800.0
2007-04-17 10:50:00,28.49,28.5,28.49,28.49,173700.0,14.7035,14.7087,14.7035,14.7035,173700.0
2007-04-17 10:55:00,28.49,28.5,28.47,28.47,282600.0,14.7035,14.7087,14.6932,14.6932,282600.0
2007-04-17 11:00:00,28.47,28.5,28.45,28.47,86400.0,14.6932,14.7087,14.6829,14.6932,86400.0
2007-04-17 11:05:00,28.46,28.5,28.45,28.48,908200.0,14.688,14.7087,14.6829,14.6983,908200.0
2007-04-17 11:10:00,28.48,28.49,28.45,28.45,169100.0,14.6983,14.7035,14.6829,14.6829,169100.0
2007-04-17 11:15:00,28.46,28.46,28.4,28.43,143500.0,14.688,14.688,14.6571,14.6725,143500.0
2007-04-17 11:20:00,28.42,28.45,28.42,28.45,53300.0,14.6674,14.6829,14.6674,14.6829,53300.0
2007-04-17 11:25:00,28.45,28.46,28.43,28.44,38700.0,14.6829,14.688,14.6725,14.6777,38700.0
2007-04-17 11:30:00,28.43,28.45,28.43,28.44,39600.0,14.6725,14.6829,14.6725,14.6777,39600.0
2007-04-17 11:35:00,28.45,28.47,28.45,28.47,108500.0,14.6829,14.6932,14.6829,14.6932,108500.0
2007-04-17 11:40:00,28.48,28.5,28.47,28.49,138700.0,14.6983,14.7087,14.6932,14.7035,138700.0
2007-04-17 11:45:00,28.5,28.5,28.46,28.48,120300.0,14.7087,14.7087,14.688,14.6983,120300.0
2007-04-17 11:50:00,28.49,28.5,28.47,28.48,101800.0,14.7035,14.7087,14.6932,14.6983,101800.0
2007-04-17 11:55:00,28.48,28.49,28.47,28.47,28400.0,14.6983,14.7035,14.6932,14.6932,28400.0
2007-04-17 12:00:00,28.48,28.49,28.47,28.49,30900.0,14.6983,14.7035,14.6932,14.7035,30900.0
2007-04-17 12:05:00,28.49,28.49,28.47,28.47,44100.0,14.7035,14.7035,14.6932,14.6932,44100.0
2007-04-17 12:10:00,28.47,28.48,28.46,28.46,43900.0,14.6932,14.6983,14.688,14.688,43900.0
2007-04-17 12:15:00,28.46,28.46,28.43,28.46,75700.0,14.688,14.688,14.6725,14.688,75700.0
2007-04-17 12:20:00,28.46,28.48,28.45,28.48,29400.0,14.688,14.6983,14.6829,14.6983,29400.0
2007-04-17 12:25:00,28.48,28.49,28.46,28.47,90300.0,14.6983,14.7035,14.688,14.6932,90300.0
2007-04-17 12:30:00,28.46,28.47,28.46,28.46,34900.0,14.688,14.6932,14.688,14.688,34900.0
2007-04-17 12:35:00,28.47,28.47,28.44,28.46,58200.0,14.6932,14.6932,14.6777,14.688,58200.0
2007-04-17 12:40:00,28.46,28.47,28.44,28.46,114000.0,14.688,14.6932,14.6777,14.688,114000.0
2007-04-17 12:45:00,28.47,28.47,28.46,28.46,52400.0,14.6932,14.6932,14.688,14.688,52400.0
2007-04-17 12:50:00,28.47,28.47,28.42,28.46,179300.0,14.6932,14.6932,14.6674,14.688,179300.0
2007-04-17 12:55:00,28.46,28.47,28.46,28.47,62400.0,14.688,14.6932,14.688,14.6932,62400.0
2007-04-17 13:00:00,28.47,28.48,28.44,28.44,118100.0,14.6932,14.6983,14.6777,14.6777,118100.0
2007-04-17 13:05:00,28.45,28.45,28.38,28.39,102200.0,14.6829,14.6829,14.6467,14.6519,102200.0
2007-04-17 13:10:00,28.38,28.38,28.35,28.37,67800.0,14.6467,14.6467,14.6313,14.6416,67800.0
2007-04-17 13:15:00,28.36,28.42,28.36,28.42,138100.0,14.6364,14.6674,14.6364,14.6674,138100.0
2007-04-17 13:20:00,28.41,28.42,28.37,28.37,45000.0,14.6622,14.6674,14.6416,14.6416,45000.0
2007-04-17 13:25:00,28.37,28.37,28.35,28.37,57900.0,14.6416,14.6416,14.6313,14.6416,57900.0
2007-04-17 13:30:00,28.37,28.41,28.37,28.4,43000.0,14.6416,14.6622,14.6416,14.6571,43000.0
2007-04-17 13:35:00,28.41,28.42,28.4,28.4,43000.0,14.6622,14.6674,14.6571,14.6571,43000.0
2007-04-17 13:40:00,28.4,28.41,28.35,28.35,62900.0,14.6571,14.6622,14.6313,14.6313,62900.0
2007-04-17 13:45:00,28.35,28.36,28.34,28.34,64900.0,14.6313,14.6364,14.6261,14.6261,64900.0
2007-04-17 13:50:00,28.34,28.39,28.34,28.38,95400.0,14.6261,14.6519,14.6261,14.6467,95400.0
2007-04-17 13:55:00,28.38,28.38,28.36,28.38,67300.0,14.6467,14.6467,14.6364,14.6467,67300.0
2007-04-17 14:00:00,28.38,28.39,28.37,28.38,105500.0,14.6467,14.6519,14.6416,14.6467,105500.0
2007-04-17 14:05:00,28.38,28.39,28.38,28.39,45700.0,14.6467,14.6519,14.6467,14.6519,45700.0
2007-04-17 14:10:00,28.38,28.4,28.38,28.4,44600.0,14.6467,14.6571,14.6467,14.6571,44600.0
2007-04-17 14:15:00,28.4,28.41,28.39,28.4,66600.0,14.6571,14.6622,14.6519,14.6571,66600.0
2007-04-17 14:20:00,28.41,28.43,28.4,28.43,113700.0,14.6622,14.6725,14.6571,14.6725,113700.0
2007-04-17 14:25:00,28.43,28.44,28.41,28.41,68200.0,14.6725,14.6777,14.6622,14.6622,68200.0
2007-04-17 14:30:00,28.42,28.43,28.4,28.41,75700.0,14.6674,14.6725,14.6571,14.6622,75700.0
2007-04-17 14:35:00,28.42,28.42,28.39,28.4,106700.0,14.6674,14.6674,14.6519,14.6571,106700.0
2007-04-17 14:40:00,28.39,28.4,28.35,28.36,89200.0,14.6519,14.6571,14.6313,14.6364,89200.0
2007-04-17 14:45:00,28.36,28.38,28.35,28.36,108700.0,14.6364,14.6467,14.6313,14.6364,108700.0
2007-04-17 14:50:00,28.36,28.37,28.35,28.36,111600.0,14.6364,14.6416,14.6313,14.6364,111600.0
2007-04-17 14:55:00,28.36,28.36,28.33,28.33,85700.0,14.6364,14.6364,14.6209,14.6209,85700.0
2007-04-17 15:00:00,28.33,28.38,28.33,28.34,106800.0,14.6209,14.6467,14.6209,14.6261,106800.0
2007-04-17 15:05:00,28.34,28.34,28.29,28.3,116800.0,14.6261,14.6261,14.6003,14.6054,116800.0
2007-04-17 15:10:00,28.3,28.3,28.2,28.21,406200.0,14.6054,14.6054,14.5538,14.559,406200.0
2007-04-17 15:15:00,28.21,28.24,28.19,28.21,208600.0,14.559,14.5745,14.5487,14.559,208600.0
2007-04-17 15:20:00,28.21,28.25,28.19,28.21,294600.0,14.559,14.5796,14.5487,14.559,294600.0
2007-04-17 15:25:00,28.19,28.22,28.19,28.2,155500.0,14.5487,14.5642,14.5487,14.5538,155500.0
2007-04-17 15:30:00,28.21,28.24,28.2,28.24,194700.0,14.559,14.5745,14.5538,14.5745,194700.0
2007-04-17 15:35:00,28.23,28.27,28.23,28.26,155800.0,14.5693,14.59,14.5693,14.5848,155800.0
2007-04-17 15:40:00,28.27,28.29,28.25,28.26,154600.0,14.59,14.6003,14.5796,14.5848,154600.0
2007-04-17 15:45:00,28.25,28.29,28.25,28.28,279700.0,14.5796,14.6003,14.5796,14.5951,279700.0
2007-04-17 15:50:00,28.27,28.28,28.26,28.27,182400.0,14.59,14.5951,14.5848,14.59,182400.0
2007-04-17 15:55:00,28.27,28.29,28.25,28.29,295700.0,14.59,14.6003,14.5796,14.6003,295700.0
2007-04-18 09:30:00,28.14,28.2,28.05,28.11,103300.0,14.5229,14.5538,14.4764,14.5074,103300.0
2007-04-18 09:35:00,28.11,28.12,28.02,28.02,65400.0,14.5074,14.5126,14.4609,14.4609,65400.0
2007-04-18 09:40:00,28.02,28.06,28.02,28.06,61700.0,14.4609,14.4816,14.4609,14.4816,61700.0
2007-04-18 09:45:00,28.06,28.1,28.05,28.06,60300.0,14.4816,14.5022,14.4764,14.4816,60300.0
2007-04-18 09:50:00,28.05,28.06,28.02,28.02,69000.0,14.4764,14.4816,14.4609,14.4609,69000.0
2007-04-18 09:55:00,28.03,28.03,27.98,27.99,73000.0,14.4661,14.4661,14.4403,14.4455,73000.0
2007-04-18 10:00:00,27.99,28.01,27.97,27.98,66700.0,14.4455,14.4558,14.4351,14.4403,66700.0
2007-04-18 10:05:00,27.98,28.0,27.94,27.97,102200.0,14.4403,14.4506,14.4197,14.4351,102200.0
2007-04-18 10:10:00,27.95,28.04,27.94,28.04,102500.0,14.4248,14.4713,14.4197,14.4713,102500.0
2007-04-18 10:15:00,28.04,28.05,28.0,28.04,50000.0,14.4713,14.4764,14.4506,14.4713,50000.0
2007-04-18 10:20:00,28.05,28.15,28.05,28.14,138300.0,14.4764,14.528,14.4764,14.5229,138300.0
2007-04-18 10:25:00,28.15,28.15,28.08,28.09,71100.0,14.528,14.528,14.4919,14.4971,71100.0
2007-04-18 10:30:00,28.09,28.1,28.05,28.1,54600.0,14.4971,14.5022,14.4764,14.5022,54600.0
2007-04-18 10:35:00,28.1,28.11,28.05,28.09,56400.0,14.5022,14.5074,14.4764,14.4971,56400.0
2007-04-18 10:40:00,28.09,28.16,28.09,28.1,101100.0,14.4971,14.5332,14.4971,14.5022,101100.0
2007-04-18 10:45:00,28.1,28.11,28.09,28.09,23900.0,14.5022,14.5074,14.4971,14.4971,23900.0
2007-04-18 10:50:00,28.09,28.18,28.09,28.18,87000.0,14.4971,14.5435,14.4971,14.5435,87000.0
2007-04-18 10:55:00,28.18,28.23,28.17,28.22,156900.0,14.5435,14.5693,14.5384,14.5642,156900.0
2007-04-18 11:00:00,28.23,28.23,28.2,28.2,54700.0,14.5693,14.5693,14.5538,14.5538,54700.0
2007-04-18 11:05:00,28.21,28.29,28.2,28.28,117400.0,14.559,14.6003,14.5538,14.5951,117400.0
2007-04-18 11:10:00,28.28,28.29,28.27,28.28,48000.0,14.5951,14.6003,14.59,14.5951,48000.0
2007-04-18 11:15:00,28.27,28.29,28.26,28.27,71900.0,14.59,14.6003,14.5848,14.59,71900.0
2007-04-18 11:20:00,28.26,28.27,28.26,28.26,45200.0,14.5848,14.59,14.5848,14.5848,45200.0
2007-04-18 11:25:00,28.27,28.28,28.26,28.26,330100.0,14.59,14.5951,14.5848,14.5848,330100.0
2007-04-18 11:30:00,28.26,28.27,28.23,28.25,123800.0,14.5848,14.59,14.5693,14.5796,123800.0
2007-04-18 11:35:00,28.25,28.25,28.23,28.24,102900.0,14.5796,14.5796,14.5693,14.5745,102900.0
2007-04-18 11:40:00,28.24,28.27,28.24,28.27,108400.0,14.5745,14.59,14.5745,14.59,108400.0
2007-04-18 11:45:00,28.27,28.29,28.26,28.28,63500.0,14.59,14.6003,14.5848,14.5951,63500.0
2007-04-18 11:50:00,28.28,28.29,28.28,28.28,50400.0,14.5951,14.6003,14.5951,14.5951,50400.0
2007-04-18 11:55:00,28.28,28.3,28.26,28.27,559500.0,14.5951,14.6054,14.5848,14.59,559500.0
2007-04-18 12:00:00,28.27,28.27,28.21,28.24,67100.0,14.59,14.59,14.559,14.5745,67100.0
2007-04-18 12:05:00,28.24,28.26,28.2,28.21,51700.0,14.5745,14.5848,14.5538,14.559,51700.0
2007-04-18 12:10:00,28.21,28.21,28.2,28.21,11400.0,14.559,14.559,14.5538,14.559,11400.0
2007-04-18 12:15:00,28.21,28.23,28.2,28.23,59400.0,14.559,14.5693,14.5538,14.5693,59400.0
2007-04-18 12:20:00,28.23,28.27,28.23,28.27,70800.0,14.5693,14.59,14.5693,14.59,70800.0
2007-04-18 12:25:00,28.26,28.29,28.26,28.29,53700.0,14.5848,14.6003,14.5848,14.6003,53700.0
2007-04-18 12:30:00,28.29,28.29,28.26,28.28,104600.0,14.6003,14.6003,14.5848,14.5951,104600.0
2007-04-18 12:35:00,28.28,28.29,28.26,28.26,37800.0,14.5951,14.6003,14.5848,14.5848,37800.0
2007-04-18 12:40:00,28.26,28.27,28.23,28.26,53400.0,14.5848,14.59,14.5693,14.5848,53400.0
2007-04-18 12:45:00,28.26,28.28,28.25,28.28,44200.0,14.5848,14.5951,14.5796,14.5951,44200.0
2007-04-18 12:50:00,28.28,28.3,28.27,28.29,61700.0,14.5951,14.6054,14.59,14.6003,61700.0
2007-04-18 12:55:00,28.29,28.29,28.27,28.28,49500.0,14.6003,14.6003,14.59,14.5951,49500.0
2007-04-18 13:00:00,28.27,28.29,28.23,28.23,120700.0,14.59,14.6003,14.5693,14.5693,120700.0
2007-04-18 13:05:00,28.23,28.24,28.22,28.22,44600.0,14.5693,14.5745,14.5642,14.5642,44600.0
2007-04-18 13:10:00,28.23,28.29,28.23,28.27,63400.0,14.5693,14.6003,14.5693,14.59,63400.0
2007-04-18 13:15:00,28.27,28.27,28.26,28.27,24000.0,14.59,14.59,14.5848,14.59,24000.0
2007-04-18 13:20:00,28.27,28.29,28.26,28.28,88900.0,14.59,14.6003,14.5848,14.5951,88900.0
2007-04-18 13:25:00,28.28,28.31,28.27,28.3,134500.0,14.5951,14.6106,14.59,14.6054,134500.0
2007-04-18 13:30:00,28.3,28.3,28.27,28.28,64400.0,14.6054,14.6054,14.59,14.5951,64400.0
2007-04-18 13:35:00,28.28,28.3,28.27,28.29,63800.0,14.5951,14.6054,14.59,14.6003,63800.0
2007-04-18 13:40:00,28.3,28.3,28.28,28.29,54500.0,14.6054,14.6054,14.5951,14.6003,54500.0
2007-04-18 13:45:00,28.3,28.3,28.27,28.29,57400.0,14.6054,14.6054,14.59,14.6003,57400.0
2007-04-18 13:50:00,28.29,28.29,28.28,28.28,20800.0,14.6003,14.6003,14.5951,14.5951,20800.0
2007-04-18 13:55:00,28.28,28.29,28.25,28.25,44800.0,14.5951,14.6003,14.5796,14.5796,44800.0
2007-04-18 14:00:00,28.26,28.27,28.25,28.26,20000.0,14.5848,14.59,14.5796,14.5848,20000.0
2007-04-18 14:05:00,28.27,28.29,28.26,28.29,21300.0,14.59,14.6003,14.5848,14.6003,21300.0
2007-04-18 14:10:00,28.28,28.31,28.28,28.3,230300.0,14.5951,14.6106,14.5951,14.6054,230300.0
2007-04-18 14:15:00,28.3,28.35,28.29,28.34,113200.0,14.6054,14.6313,14.6003,14.6261,113200.0
2007-04-18 14:20:00,28.34,28.38,28.34,28.37,148400.0,14.6261,14.6467,14.6261,14.6416,148400.0
2007-04-18 14:25:00,28.38,28.41,28.37,28.37,120300.0,14.6467,14.6622,14.6416,14.6416,120300.0
2007-04-18 14:30:00,28.37,28.38,28.35,28.35,86400.0,14.6416,14.6467,14.6313,14.6313,86400.0
2007-04-18 14:35:00,28.35,28.37,28.35,28.36,83500.0,14.6313,14.6416,14.6313,14.6364,83500.0
2007-04-18 14:40:00,28.36,28.38,28.35,28.38,55900.0,14.6364,14.6467,14.6313,14.6467,55900.0
2007-04-18 14:45:00,28.37,28.38,28.36,28.37,98000.0,14.6416,14.6467,14.6364,14.6416,98000.0
2007-04-18 14:50:00,28.38,28.38,28.34,28.34,79100.0,14.6467,14.6467,14.6261,14.6261,79100.0
2007-04-18 14:55:00,28.35,28.36,28.34,28.36,45900.0,14.6313,14.6364,14.6261,14.6364,45900.0
2007-04-18 15:00:00,28.35,28.37,28.35,28.35,27400.0,14.6313,14.6416,14.6313,14.6313,27400.0
2007-04-18 15:05:00,28.36,28.37,28.33,28.36,84700.0,14.6364,14.6416,14.6209,14.6364,84700.0
2007-04-18 15:10:00,28.37,28.37,28.36,28.36,35700.0,14.6416,14.6416,14.6364,14.6364,35700.0
2007-04-18 15:15:00,28.36,28.36,28.34,28.35,38000.0,14.6364,14.6364,14.6261,14.6313,38000.0
2007-04-18 15:20:00,28.36,28.37,28.33,28.36,87200.0,14.6364,14.6416,14.6209,14.6364,87200.0
2007-04-18 15:25:00,28.37,28.39,28.36,28.39,144000.0,14.6416,14.6519,14.6364,14.6519,144000.0
2007-04-18 15:30:00,28.39,28.39,28.34,28.35,77000.0,14.6519,14.6519,14.6261,14.6313,77000.0
2007-04-18 15:35:00,28.35,28.37,28.34,28.35,74100.0,14.6313,14.6416,14.6261,14.6313,74100.0
2007-04-18 15:40:00,28.35,28.35,28.32,28.32,49600.0,14.6313,14.6313,14.6158,14.6158,49600.0
2007-04-18 15:45:00,28.32,28.33,28.32,28.32,33800.0,14.6158,14.6209,14.6158,14.6158,33800.0
2007-04-18 15:50:00,28.32,28.34,28.31,28.31,206900.0,14.6158,14.6261,14.6106,14.6106,206900.0
2007-04-18 15:55:00,28.32,28.32,28.26,28.26,178400.0,14.6158,14.6158,14.5848,14.5848,178400.0
2007-04-19 09:30:00,27.8,28.48,27.0,28.28,212700.0,14.3474,14.6983,13.9345,14.5951,212700.0
2007-04-19 09:35:00,28.29,28.41,28.22,28.4,151000.0,14.6003,14.6622,14.5642,14.6571,151000.0
2007-04-19 09:40:00,28.39,28.44,28.38,28.38,50300.0,14.6519,14.6777,14.6467,14.6467,50300.0
2007-04-19 09:45:00,28.39,28.39,28.32,28.35,50300.0,14.6519,14.6519,14.6158,14.6313,50300.0
2007-04-19 09:50:00,28.35,28.4,28.29,28.32,147700.0,14.6313,14.6571,14.6003,14.6158,147700.0
2007-04-19 09:55:00,28.33,28.47,28.32,28.41,191300.0,14.6209,14.6932,14.6158,14.6622,191300.0
2007-04-19 10:00:00,28.41,28.5,28.4,28.46,110900.0,14.6622,14.7087,14.6571,14.688,110900.0
2007-04-19 10:05:00,28.47,28.52,28.45,28.49,143500.0,14.6932,14.719,14.6829,14.7035,143500.0
2007-04-19 10:10:00,28.5,28.5,28.41,28.43,79400.0,14.7087,14.7087,14.6622,14.6725,79400.0
2007-04-19 10:15:00,28.44,28.47,28.42,28.44,50600.0,14.6777,14.6932,14.6674,14.6777,50600.0
2007-04-19 10:20:00,28.44,28.46,28.41,28.44,102800.0,14.6777,14.688,14.6622,14.6777,102800.0
2007-04-19 10:25:00,28.44,28.49,28.4,28.4,94900.0,14.6777,14.7035,14.6571,14.6571,94900.0
2007-04-19 10:30:00,28.41,28.43,28.37,28.38,74700.0,14.6622,14.6725,14.6416,14.6467,74700.0
2007-04-19 10:35:00,28.38,28.43,28.37,28.37,75100.0,14.6467,14.6725,14.6416,14.6416,75100.0
2007-04-19 10:40:00,28.37,28.37,28.28,28.31,79800.0,14.6416,14.6416,14.5951,14.6106,79800.0
2007-04-19 10:45:00,28.31,28.32,28.3,28.31,49100.0,14.6106,14.6158,14.6054,14.6106,49100.0
2007-04-19 10:50:00,28.31,28.32,28.26,28.28,54000.0,14.6106,14.6158,14.5848,14.5951,54000.0
2007-04-19 10:55:00,28.28,28.32,28.26,28.32,71800.0,14.5951,14.6158,14.5848,14.6158,71800.0
2007-04-19 11:00:00,28.31,28.33,28.3,28.31,68900.0,14.6106,14.6209,14.6054,14.6106,68900.0
2007-04-19 11:05:00,28.3,28.31,28.28,28.28,35100.0,14.6054,14.6106,14.5951,14.5951,35100.0
2007-04-19 11:10:00,28.28,28.35,28.28,28.34,102400.0,14.5951,14.6313,14.5951,14.6261,102400.0
2007-04-19 11:15:00,28.34,28.39,28.3,28.38,70700.0,14.6261,14.6519,14.6054,14.6467,70700.0
2007-04-19 11:20:00,28.37,28.38,28.3,28.31,93200.0,14.6416,14.6467,14.6054,14.6106,93200.0
2007-04-19 11:25:00,28.31,28.32,28.28,28.29,222700.0,14.6106,14.6158,14.5951,14.6003,222700.0
2007-04-19 11:30:00,28.29,28.32,28.28,28.32,101500.0,14.6003,14.6158,14.5951,14.6158,101500.0
2007-04-19 11:35:00,28.32,28.34,28.31,28.33,49600.0,14.6158,14.6261,14.6106,14.6209,49600.0
2007-04-19 11:40:00,28.33,28.34,28.31,28.31,98200.0,14.6209,14.6261,14.6106,14.6106,98200.0
2007-04-19 11:45:00,28.31,28.32,28.28,28.3,228600.0,14.6106,14.6158,14.5951,14.6054,228600.0
2007-04-19 11:50:00,28.3,28.37,28.3,28.37,88800.0,14.6054,14.6416,14.6054,14.6416,88800.0
2007-04-19 11:55:00,28.37,28.42,28.37,28.42,96500.0,14.6416,14.6674,14.6416,14.6674,96500.0
2007-04-19 12:00:00,28.42,28.42,28.3,28.4,133000.0,14.6674,14.6674,14.6054,14.6571,133000.0
2007-04-19 12:05:00,28.4,28.46,28.4,28.45,132200.0,14.6571,14.688,14.6571,14.6829,132200.0
2007-04-19 12:10:00,28.45,28.49,28.44,28.47,87200.0,14.6829,14.7035,14.6777,14.6932,87200.0
2007-04-19 12:15:00,28.47,28.49,28.46,28.47,260300.0,14.6932,14.7035,14.688,14.6932,260300.0
2007-04-19 12:20:00,28.47,28.48,28.45,28.45,31700.0,14.6932,14.6983,14.6829,14.6829,31700.0
2007-04-19 12:25:00,28.45,28.47,28.45,28.46,59700.0,14.6829,14.6932,14.6829,14.688,59700.0
2007-04-19 12:30:00,28.47,28.47,28.43,28.46,78400.0,14.6932,14.6932,14.6725,14.688,78400.0
2007-04-19 12:35:00,28.47,28.49,28.46,28.49,21900.0,14.6932,14.7035,14.688,14.7035,21900.0
2007-04-19 12:40:00,28.48,28.49,28.41,28.42,60800.0,14.6983,14.7035,14.6622,14.6674,60800.0
2007-04-19 12:45:00,28.42,28.55,28.4,28.54,110400.0,14.6674,14.7345,14.6571,14.7293,110400.0
2007-04-19 12:50:00,28.55,28.62,28.54,28.61,209900.0,14.7345,14.7706,14.7293,14.7654,209900.0
2007-04-19 12:55:00,28.6,28.64,28.5,28.61,174700.0,14.7603,14.7809,14.7087,14.7654,174700.0
2007-04-19 13:00:00,28.6,28.6,28.56,28.56,102000.0,14.7603,14.7603,14.7396,14.7396,102000.0
2007-04-19 13:05:00,28.56,28.56,28.52,28.54,72600.0,14.7396,14.7396,14.719,14.7293,72600.0
2007-04-19 13:10:00,28.54,28.58,28.52,28.57,81400.0,14.7293,14.75,14.719,14.7448,81400.0
2007-04-19 13:15:00,28.57,28.58,28.54,28.55,47600.0,14.7448,14.75,14.7293,14.7345,47600.0
2007-04-19 13:20:00,28.55,28.56,28.54,28.56,165400.0,14.7345,14.7396,14.7293,14.7396,165400.0
2007-04-19 13:25:00,28.55,28.56,28.52,28.55,48000.0,14.7345,14.7396,14.719,14.7345,48000.0
2007-04-19 13:30:00,28.55,28.59,28.53,28.55,133800.0,14.7345,14.7551,14.7242,14.7345,133800.0
2007-04-19 13:35:00,28.55,28.59,28.52,28.57,205700.0,14.7345,14.7551,14.719,14.7448,205700.0
2007-04-19 13:40:00,28.56,28.57,28.56,28.56,35500.0,14.7396,14.7448,14.7396,14.7396,35500.0
2007-04-19 13:45:00,28.56,28.59,28.55,28.59,88000.0,14.7396,14.7551,14.7345,14.7551,88000.0
2007-04-19 13:50:00,28.59,28.62,28.59,28.62,62700.0,14.7551,14.7706,14.7551,14.7706,62700.0
2007-04-19 13:55:00,28.62,28.63,28.6,28.6,52600.0,14.7706,14.7758,14.7603,14.7603,52600.0
2007-04-19 14:00:00,28.6,28.61,28.56,28.57,80800.0,14.7603,14.7654,14.7396,14.7448,80800.0
2007-04-19 14:05:00,28.57,28.59,28.55,28.56,28400.0,14.7448,14.7551,14.7345,14.7396,28400.0
2007-04-19 14:10:00,28.56,28.59,28.55,28.58,98200.0,14.7396,14.7551,14.7345,14.75,98200.0
2007-04-19 14:15:00,28.59,28.59,28.52,28.53,114000.0,14.7551,14.7551,14.719,14.7242,114000.0
2007-04-19 14:20:00,28.52,28.52,28.49,28.5,92200.0,14.719,14.719,14.7035,14.7087,92200.0
2007-04-19 14:25:00,28.51,28.51,28.5,28.5,50100.0,14.7138,14.7138,14.7087,14.7087,50100.0
2007-04-19 14:30:00,28.51,28.54,28.5,28.52,143100.0,14.7138,14.7293,14.7087,14.719,143100.0
2007-04-19 14:35:00,28.53,28.53,28.52,28.53,19900.0,14.7242,14.7242,14.719,14.7242,19900.0
2007-04-19 14:40:00,28.53,28.53,28.5,28.5,116500.0,14.7242,14.7242,14.7087,14.7087,116500.0
2007-04-19 14:45:00,28.5,28.52,28.5,28.51,43100.0,14.7087,14.719,14.7087,14.7138,43100.0
2007-04-19 14:50:00,28.52,28.52,28.5,28.5,29900.0,14.719,14.719,14.7087,14.7087,29900.0
2007-04-19 14:55:00,28.5,28.51,28.49,28.49,105100.0,14.7087,14.7138,14.7035,14.7035,105100.0
2007-04-19 15:00:00,28.5,28.5,28.46,28.46,163200.0,14.7087,14.7087,14.688,14.688,163200.0
2007-04-19 15:05:00,28.46,28.56,28.46,28.55,348500.0,14.688,14.7396,14.688,14.7345,348500.0
2007-04-19 15:10:00,28.55,28.56,28.49,28.49,90100.0,14.7345,14.7396,14.7035,14.7035,90100.0
2007-04-19 15:15:00,28.49,28.51,28.46,28.47,146800.0,14.7035,14.7138,14.688,14.6932,146800.0
2007-04-19 15:20:00,28.47,28.49,28.46,28.49,142300.0,14.6932,14.7035,14.688,14.7035,142300.0
2007-04-19 15:25:00,28.5,28.5,28.48,28.49,48100.0,14.7087,14.7087,14.6983,14.7035,48100.0
2007-04-19 15:30:00,28.49,28.5,28.47,28.48,83300.0,14.7035,14.7087,14.6932,14.6983,83300.0
2007-04-19 15:35:00,28.47,28.47,28.41,28.46,314500.0,14.6932,14.6932,14.6622,14.688,314500.0
2007-04-19 15:40:00,28.47,28.47,28.41,28.46,107600.0,14.6932,14.6932,14.6622,14.688,107600.0
2007-04-19 15:45:00,28.46,28.46,28.42,28.42,98800.0,14.688,14.688,14.6674,14.6674,98800.0
2007-04-19 15:50:00,28.43,28.46,28.42,28.45,273100.0,14.6725,14.688,14.6674,14.6829,273100.0
2007-04-19 15:55:00,28.44,28.45,28.42,28.43,161300.0,14.6777,14.6829,14.6674,14.6725,161300.0
2007-04-20 09:30:00,28.42,28.79,28.34,28.6,2124000.0,14.6674,14.8583,14.6261,14.7603,2124000.0
2007-04-20 09:35:00,28.61,28.71,28.51,28.6,97600.0,14.7654,14.817,14.7138,14.7603,97600.0
2007-04-20 09:40:00,28.59,28.67,28.52,28.57,105300.0,14.7551,14.7964,14.719,14.7448,105300.0
2007-04-20 09:45:00,28.57,28.6,28.43,28.59,128700.0,14.7448,14.7603,14.6725,14.7551,128700.0
2007-04-20 09:50:00,28.58,28.6,28.53,28.6,99300.0,14.75,14.7603,14.7242,14.7603,99300.0
2007-04-20 09:55:00,28.6,28.6,28.54,28.57,98300.0,14.7603,14.7603,14.7293,14.7448,98300.0
2007-04-20 10:00:00,28.57,28.67,28.56,28.67,103500.0,14.7448,14.7964,14.7396,14.7964,103500.0
2007-04-20 10:05:00,28.66,28.68,28.62,28.66,95700.0,14.7912,14.8016,14.7706,14.7912,95700.0
2007-04-20 10:10:00,28.66,28.68,28.62,28.67,76400.0,14.7912,14.8016,14.7706,14.7964,76400.0
2007-04-20 10:15:00,28.67,28.67,28.59,28.59,76600.0,14.7964,14.7964,14.7551,14.7551,76600.0
2007-04-20 10:20:00,28.59,28.65,28.59,28.63,47900.0,14.7551,14.7861,14.7551,14.7758,47900.0
2007-04-20 10:25:00,28.63,28.63,28.58,28.59,70400.0,14.7758,14.7758,14.75,14.7551,70400.0
2007-04-20 10:30:00,28.58,28.6,28.58,28.59,47000.0,14.75,14.7603,14.75,14.7551,47000.0
2007-04-20 10:35:00,28.6,28.6,28.58,28.59,89500.0,14.7603,14.7603,14.75,14.7551,89500.0
2007-04-20 10:40:00,28.6,28.62,28.59,28.6,46000.0,14.7603,14.7706,14.7551,14.7603,46000.0
2007-04-20 10:45:00,28.6,28.61,28.58,28.58,51200.0,14.7603,14.7654,14.75,14.75,51200.0
2007-04-20 10:50:00,28.59,28.59,28.55,28.56,106800.0,14.7551,14.7551,14.7345,14.7396,106800.0
2007-04-20 10:55:00,28.57,28.58,28.54,28.58,110500.0,14.7448,14.75,14.7293,14.75,110500.0
2007-04-20 11:00:00,28.59,28.6,28.58,28.6,39500.0,14.7551,14.7603,14.75,14.7603,39500.0
2007-04-20 11:05:00,28.59,28.61,28.57,28.57,86100.0,14.7551,14.7654,14.7448,14.7448,86100.0
2007-04-20 11:10:00,28.57,28.57,28.5,28.53,107700.0,14.7448,14.7448,14.7087,14.7242,107700.0
2007-04-20 11:15:00,28.53,28.57,28.51,28.55,58000.0,14.7242,14.7448,14.7138,14.7345,58000.0
2007-04-20 11:20:00,28.56,28.56,28.53,28.55,46500.0,14.7396,14.7396,14.7242,14.7345,46500.0
2007-04-20 11:25:00,28.55,28.56,28.54,28.55,40100.0,14.7345,14.7396,14.7293,14.7345,40100.0
2007-04-20 11:30:00,28.55,28.55,28.53,28.54,70800.0,14.7345,14.7345,14.7242,14.7293,70800.0
2007-04-20 11:35:00,28.54,28.55,28.53,28.53,74100.0,14.7293,14.7345,14.7242,14.7242,74100.0
2007-04-20 11:40:00,28.53,28.59,28.53,28.58,137700.0,14.7242,14.7551,14.7242,14.75,137700.0
2007-04-20 11:45:00,28.58,28.6,28.58,28.59,33500.0,14.75,14.7603,14.75,14.7551,33500.0
2007-04-20 11:50:00,28.59,28.59,28.55,28.58,193200.0,14.7551,14.7551,14.7345,14.75,193200.0
2007-04-20 11:55:00,28.58,28.6,28.58,28.59,35500.0,14.75,14.7603,14.75,14.7551,35500.0
2007-04-20 12:00:00,28.59,28.6,28.58,28.59,38100.0,14.7551,14.7603,14.75,14.7551,38100.0
2007-04-20 12:05:00,28.6,28.65,28.59,28.65,64500.0,14.7603,14.7861,14.7551,14.7861,64500.0
2007-04-20 12:10:00,28.65,28.67,28.65,28.66,86600.0,14.7861,14.7964,14.7861,14.7912,86600.0
2007-04-20 12:15:00,28.66,28.74,28.65,28.7,81300.0,14.7912,14.8325,14.7861,14.8119,81300.0
2007-04-20 12:20:00,28.7,28.71,28.64,28.67,246000.0,14.8119,14.817,14.7809,14.7964,246000.0
2007-04-20 12:25:00,28.66,28.67,28.64,28.65,52400.0,14.7912,14.7964,14.7809,14.7861,52400.0
2007-04-20 12:30:00,28.64,28.65,28.63,28.64,47700.0,14.7809,14.7861,14.7758,14.7809,47700.0
2007-04-20 12:35:00,28.65,28.66,28.5,28.63,203100.0,14.7861,14.7912,14.7087,14.7758,203100.0
2007-04-20 12:40:00,28.63,28.67,28.63,28.66,83900.0,14.7758,14.7964,14.7758,14.7912,83900.0
2007-04-20 12:45:00,28.67,28.67,28.64,28.66,43800.0,14.7964,14.7964,14.7809,14.7912,43800.0
2007-04-20 12:50:00,28.66,28.66,28.64,28.64,35000.0,14.7912,14.7912,14.7809,14.7809,35000.0
2007-04-20 12:55:00,28.64,28.68,28.63,28.66,106300.0,14.7809,14.8016,14.7758,14.7912,106300.0
2007-04-20 13:00:00,28.66,28.68,28.63,28.64,66500.0,14.7912,14.8016,14.7758,14.7809,66500.0
2007-04-20 13:05:00,28.65,28.65,28.63,28.64,29900.0,14.7861,14.7861,14.7758,14.7809,29900.0
2007-04-20 13:10:00,28.64,28.64,28.62,28.62,51500.0,14.7809,14.7809,14.7706,14.7706,51500.0
2007-04-20 13:15:00,28.62,28.65,28.61,28.63,149300.0,14.7706,14.7861,14.7654,14.7758,149300.0
2007-04-20 13:20:00,28.63,28.68,28.61,28.67,49500.0,14.7758,14.8016,14.7654,14.7964,49500.0
2007-04-20 13:25:00,28.66,28.67,28.64,28.66,18500.0,14.7912,14.7964,14.7809,14.7912,18500.0
2007-04-20 13:30:00,28.65,28.66,28.63,28.64,19200.0,14.7861,14.7912,14.7758,14.7809,19200.0
2007-04-20 13:35:00,28.64,28.64,28.61,28.62,26700.0,14.7809,14.7809,14.7654,14.7706,26700.0
2007-04-20 13:40:00,28.61,28.63,28.61,28.61,30200.0,14.7654,14.7758,14.7654,14.7654,30200.0
2007-04-20 13:45:00,28.61,28.62,28.6,28.62,38800.0,14.7654,14.7706,14.7603,14.7706,38800.0
2007-04-20 13:50:00,28.61,28.62,28.6,28.61,15800.0,14.7654,14.7706,14.7603,14.7654,15800.0
2007-04-20 13:55:00,28.6,28.61,28.6,28.6,46600.0,14.7603,14.7654,14.7603,14.7603,46600.0
2007-04-20 14:00:00,28.6,28.63,28.59,28.62,54000.0,14.7603,14.7758,14.7551,14.7706,54000.0
2007-04-20 14:05:00,28.63,28.66,28.59,28.65,50300.0,14.7758,14.7912,14.7551,14.7861,50300.0
2007-04-20 14:10:00,28.65,28.65,28.59,28.59,94400.0,14.7861,14.7861,14.7551,14.7551,94400.0
2007-04-20 14:15:00,28.62,28.63,28.62,28.62,28400.0,14.7706,14.7758,14.7706,14.7706,28400.0
2007-04-20 14:20:00,28.63,28.63,28.61,28.61,26600.0,14.7758,14.7758,14.7654,14.7654,26600.0
2007-04-20 14:25:00,28.61,28.62,28.61,28.61,11900.0,14.7654,14.7706,14.7654,14.7654,11900.0
2007-04-20 14:30:00,28.62,28.62,28.59,28.61,79700.0,14.7706,14.7706,14.7551,14.7654,79700.0
2007-04-20 14:35:00,28.61,28.63,28.6,28.63,77200.0,14.7654,14.7758,14.7603,14.7758,77200.0
2007-04-20 14:40:00,28.62,28.63,28.59,28.62,74300.0,14.7706,14.7758,14.7551,14.7706,74300.0
2007-04-20 14:45:00,28.62,28.63,28.62,28.62,25000.0,14.7706,14.7758,14.7706,14.7706,25000.0
2007-04-20 14:50:00,28.62,28.63,28.61,28.61,44700.0,14.7706,14.7758,14.7654,14.7654,44700.0
2007-04-20 14:55:00,28.62,28.62,28.61,28.62,31900.0,14.7706,14.7706,14.7654,14.7706,31900.0
2007-04-20 15:00:00,28.62,28.62,28.59,28.61,77100.0,14.7706,14.7706,14.7551,14.7654,77100.0
2007-04-20 15:05:00,28.61,28.61,28.59,28.6,64200.0,14.7654,14.7654,14.7551,14.7603,64200.0
2007-04-20 15:10:00,28.59,28.61,28.58,28.61,98200.0,14.7551,14.7654,14.75,14.7654,98200.0
2007-04-20 15:15:00,28.61,28.61,28.59,28.6,36100.0,14.7654,14.7654,14.7551,14.7603,36100.0
2007-04-20 15:20:00,28.61,28.61,28.59,28.6,55600.0,14.7654,14.7654,14.7551,14.7603,55600.0
2007-04-20 15:25:00,28.59,28.6,28.58,28.59,48400.0,14.7551,14.7603,14.75,14.7551,48400.0
2007-04-20 15:30:00,28.59,28.61,28.58,28.6,88000.0,14.7551,14.7654,14.75,14.7603,88000.0
2007-04-20 15:35:00,28.59,28.6,28.58,28.59,129600.0,14.7551,14.7603,14.75,14.7551,129600.0
2007-04-20 15:40:00,28.59,28.63,28.59,28.62,139700.0,14.7551,14.7758,14.7551,14.7706,139700.0
2007-04-20 15:45:00,28.62,28.63,28.6,28.6,181800.0,14.7706,14.7758,14.7603,14.7603,181800.0
2007-04-20 15:50:00,28.6,28.64,28.6,28.63,195500.0,14.7603,14.7809,14.7603,14.7758,195500.0
2007-04-20 15:55:00,28.64,28.69,28.62,28.67,296000.0,14.7809,14.8067,14.7706,14.7964,296000.0
2007-04-23 09:30:00,28.69,28.7,28.5,28.54,157100.0,14.8067,14.8119,14.7087,14.7293,157100.0
2007-04-23 09:35:00,28.55,28.57,28.49,28.52,67200.0,14.7345,14.7448,14.7035,14.719,67200.0
2007-04-23 09:40:00,28.5,28.6,28.47,28.56,91100.0,14.7087,14.7603,14.6932,14.7396,91100.0
2007-04-23 09:45:00,28.54,28.64,28.51,28.53,65800.0,14.7293,14.7809,14.7138,14.7242,65800.0
2007-04-23 09:50:00,28.53,28.59,28.5,28.5,84900.0,14.7242,14.7551,14.7087,14.7087,84900.0
2007-04-23 09:55:00,28.5,28.51,28.48,28.5,85400.0,14.7087,14.7138,14.6983,14.7087,85400.0
2007-04-23 10:00:00,28.5,28.53,28.41,28.45,186300.0,14.7087,14.7242,14.6622,14.6829,186300.0
2007-04-23 10:05:00,28.46,28.53,28.43,28.44,184900.0,14.688,14.7242,14.6725,14.6777,184900.0
2007-04-23 10:10:00,28.44,28.49,28.43,28.48,62000.0,14.6777,14.7035,14.6725,14.6983,62000.0
2007-04-23 10:15:00,28.48,28.58,28.48,28.57,381100.0,14.6983,14.75,14.6983,14.7448,381100.0
2007-04-23 10:20:00,28.57,28.65,28.57,28.6,154600.0,14.7448,14.7861,14.7448,14.7603,154600.0
2007-04-23 10:25:00,28.61,28.63,28.59,28.62,71600.0,14.7654,14.7758,14.7551,14.7706,71600.0
2007-04-23 10:30:00,28.63,28.71,28.62,28.71,129200.0,14.7758,14.817,14.7706,14.817,129200.0
2007-04-23 10:35:00,28.71,28.76,28.71,28.71,159900.0,14.817,14.8429,14.817,14.817,159900.0
2007-04-23 10:40:00,28.71,28.73,28.67,28.71,149600.0,14.817,14.8274,14.7964,14.817,149600.0
2007-04-23 10:45:00,28.71,28.72,28.7,28.72,40400.0,14.817,14.8222,14.8119,14.8222,40400.0
2007-04-23 10:50:00,28.72,28.74,28.71,28.71,51100.0,14.8222,14.8325,14.817,14.817,51100.0
2007-04-23 10:55:00,28.72,28.75,28.7,28.73,72100.0,14.8222,14.8377,14.8119,14.8274,72100.0
2007-04-23 11:00:00,28.73,28.75,28.71,28.72,40700.0,14.8274,14.8377,14.817,14.8222,40700.0
2007-04-23 11:05:00,28.72,28.72,28.67,28.68,93400.0,14.8222,14.8222,14.7964,14.8016,93400.0
2007-04-23 11:10:00,28.67,28.69,28.66,28.66,85800.0,14.7964,14.8067,14.7912,14.7912,85800.0
2007-04-23 11:15:00,28.67,28.67,28.63,28.65,180400.0,14.7964,14.7964,14.7758,14.7861,180400.0
2007-04-23 11:20:00,28.65,28.65,28.61,28.63,132900.0,14.7861,14.7861,14.7654,14.7758,132900.0
2007-04-23 11:25:00,28.64,28.64,28.6,28.62,79000.0,14.7809,14.7809,14.7603,14.7706,79000.0
2007-04-23 11:30:00,28.61,28.64,28.61,28.64,49500.0,14.7654,14.7809,14.7654,14.7809,49500.0
2007-04-23 11:35:00,28.64,28.65,28.63,28.63,76200.0,14.7809,14.7861,14.7758,14.7758,76200.0
2007-04-23 11:40:00,28.64,28.65,28.63,28.65,57300.0,14.7809,14.7861,14.7758,14.7861,57300.0
2007-04-23 11:45:00,28.65,28.65,28.64,28.64,17500.0,14.7861,14.7861,14.7809,14.7809,17500.0
2007-04-23 11:50:00,28.64,28.69,28.64,28.68,101900.0,14.7809,14.8067,14.7809,14.8016,101900.0
2007-04-23 11:55:00,28.69,28.69,28.68,28.68,28500.0,14.8067,14.8067,14.8016,14.8016,28500.0
2007-04-23 12:00:00,28.68,28.69,28.65,28.65,62300.0,14.8016,14.8067,14.7861,14.7861,62300.0
2007-04-23 12:05:00,28.66,28.66,28.63,28.63,37300.0,14.7912,14.7912,14.7758,14.7758,37300.0
2007-04-23 12:10:00,28.64,28.64,28.63,28.63,69700.0,14.7809,14.7809,14.7758,14.7758,69700.0
2007-04-23 12:15:00,28.64,28.65,28.63,28.65,38600.0,14.7809,14.7861,14.7758,14.7861,38600.0
2007-04-23 12:20:00,28.64,28.65,28.64,28.64,31100.0,14.7809,14.7861,14.7809,14.7809,31100.0
2007-04-23 12:25:00,28.65,28.65,28.64,28.64,49100.0,14.7861,14.7861,14.7809,14.7809,49100.0
2007-04-23 12:30:00,28.65,28.65,28.64,28.64,10400.0,14.7861,14.7861,14.7809,14.7809,10400.0
2007-04-23 12:35:00,28.65,28.65,28.64,28.65,15100.0,14.7861,14.7861,14.7809,14.7861,15100.0
2007-04-23 12:40:00,28.64,28.65,28.64,28.65,34100.0,14.7809,14.7861,14.7809,14.7861,34100.0
2007-04-23 12:45:00,28.65,28.66,28.64,28.65,45700.0,14.7861,14.7912,14.7809,14.7861,45700.0
2007-04-23 12:50:00,28.65,28.66,28.65,28.66,11600.0,14.7861,14.7912,14.7861,14.7912,11600.0
2007-04-23 12:55:00,28.66,28.67,28.65,28.66,27200.0,14.7912,14.7964,14.7861,14.7912,27200.0
2007-04-23 13:00:00,28.66,28.67,28.66,28.66,13700.0,14.7912,14.7964,14.7912,14.7912,13700.0
2007-04-23 13:05:00,28.67,28.67,28.66,28.67,9000.0,14.7964,14.7964,14.7912,14.7964,9000.0
2007-04-23 13:10:00,28.66,28.67,28.66,28.67,11300.0,14.7912,14.7964,14.7912,14.7964,11300.0
2007-04-23 13:15:00,28.67,28.67,28.66,28.67,20700.0,14.7964,14.7964,14.7912,14.7964,20700.0
2007-04-23 13:20:00,28.66,28.68,28.65,28.67,89200.0,14.7912,14.8016,14.7861,14.7964,89200.0
2007-04-23 13:25:00,28.67,28.67,28.66,28.66,8200.0,14.7964,14.7964,14.7912,14.7912,8200.0
2007-04-23 13:30:00,28.66,28.67,28.64,28.64,37300.0,14.7912,14.7964,14.7809,14.7809,37300.0
2007-04-23 13:35:00,28.64,28.65,28.62,28.62,32300.0,14.7809,14.7861,14.7706,14.7706,32300.0
2007-04-23 13:40:00,28.63,28.63,28.61,28.61,42900.0,14.7758,14.7758,14.7654,14.7654,42900.0
2007-04-23 13:45:00,28.62,28.62,28.61,28.62,7900.0,14.7706,14.7706,14.7654,14.7706,7900.0
2007-04-23 13:50:00,28.62,28.62,28.6,28.6,38700.0,14.7706,14.7706,14.7603,14.7603,38700.0
2007-04-23 13:55:00,28.6,28.6,28.55,28.55,94600.0,14.7603,14.7603,14.7345,14.7345,94600.0
2007-04-23 14:00:00,28.56,28.56,28.5,28.54,136500.0,14.7396,14.7396,14.7087,14.7293,136500.0
2007-04-23 14:05:00,28.54,28.55,28.53,28.53,53400.0,14.7293,14.7345,14.7242,14.7242,53400.0
2007-04-23 14:10:00,28.54,28.54,28.5,28.51,75200.0,14.7293,14.7293,14.7087,14.7138,75200.0
2007-04-23 14:15:00,28.52,28.52,28.5,28.52,104100.0,14.719,14.719,14.7087,14.719,104100.0
2007-04-23 14:20:00,28.53,28.53,28.51,28.51,44800.0,14.7242,14.7242,14.7138,14.7138,44800.0
2007-04-23 14:25:00,28.52,28.52,28.5,28.5,37500.0,14.719,14.719,14.7087,14.7087,37500.0
2007-04-23 14:30:00,28.5,28.52,28.5,28.51,35200.0,14.7087,14.719,14.7087,14.7138,35200.0
2007-04-23 14:35:00,28.52,28.52,28.51,28.51,22600.0,14.719,14.719,14.7138,14.7138,22600.0
2007-04-23 14:40:00,28.51,28.52,28.5,28.5,24700.0,14.7138,14.719,14.7087,14.7087,24700.0
2007-04-23 14:45:00,28.51,28.51,28.5,28.5,25300.0,14.7138,14.7138,14.7087,14.7087,25300.0
2007-04-23 14:50:00,28.5,28.51,28.5,28.51,21800.0,14.7087,14.7138,14.7087,14.7138,21800.0
2007-04-23 14:55:00,28.51,28.51,28.5,28.51,36300.0,14.7138,14.7138,14.7087,14.7138,36300.0
2007-04-23 15:00:00,28.51,28.51,28.49,28.49,131200.0,14.7138,14.7138,14.7035,14.7035,131200.0
2007-04-23 15:05:00,28.5,28.52,28.49,28.52,107500.0,14.7087,14.719,14.7035,14.719,107500.0
2007-04-23 15:10:00,28.52,28.52,28.5,28.51,66400.0,14.719,14.719,14.7087,14.7138,66400.0
2007-04-23 15:15:00,28.5,28.51,28.49,28.51,70400.0,14.7087,14.7138,14.7035,14.7138,70400.0
2007-04-23 15:20:00,28.5,28.51,28.5,28.5,24700.0,14.7087,14.7138,14.7087,14.7087,24700.0
2007-04-23 15:25:00,28.5,28.53,28.5,28.53,68400.0,14.7087,14.7242,14.7087,14.7242,68400.0
2007-04-23 15:30:00,28.53,28.53,28.5,28.52,94900.0,14.7242,14.7242,14.7087,14.719,94900.0
2007-04-23 15:35:00,28.51,28.52,28.5,28.51,43200.0,14.7138,14.719,14.7087,14.7138,43200.0
2007-04-23 15:40:00,28.51,28.51,28.49,28.49,159000.0,14.7138,14.7138,14.7035,14.7035,159000.0
2007-04-23 15:45:00,28.49,28.51,28.49,28.5,127800.0,14.7035,14.7138,14.7035,14.7087,127800.0
2007-04-23 15:50:00,28.51,28.51,28.49,28.49,182000.0,14.7138,14.7138,14.7035,14.7035,182000.0
2007-04-23 15:55:00,28.48,28.51,28.44,28.5,425800.0,14.6983,14.7138,14.6777,14.7087,425800.0
2007-04-24 09:30:00,28.56,28.57,28.45,28.46,94300.0,14.7396,14.7448,14.6829,14.688,94300.0
2007-04-24 09:35:00,28.48,28.5,28.41,28.48,60000.0,14.6983,14.7087,14.6622,14.6983,60000.0
2007-04-24 09:40:00,28.48,28.49,28.4,28.41,110100.0,14.6983,14.7035,14.6571,14.6622,110100.0
2007-04-24 09:45:00,28.41,28.54,28.38,28.52,94200.0,14.6622,14.7293,14.6467,14.719,94200.0
2007-04-24 09:50:00,28.52,28.54,28.49,28.51,63800.0,14.719,14.7293,14.7035,14.7138,63800.0
2007-04-24 09:55:00,28.51,28.51,28.4,28.5,135500.0,14.7138,14.7138,14.6571,14.7087,135500.0
2007-04-24 10:00:00,28.5,28.51,28.36,28.45,151700.0,14.7087,14.7138,14.6364,14.6829,151700.0
2007-04-24 10:05:00,28.45,28.55,28.44,28.53,123500.0,14.6829,14.7345,14.6777,14.7242,123500.0
2007-04-24 10:10:00,28.54,28.54,28.48,28.5,202500.0,14.7293,14.7293,14.6983,14.7087,202500.0
2007-04-24 10:15:00,28.5,28.54,28.49,28.49,55500.0,14.7087,14.7293,14.7035,14.7035,55500.0
2007-04-24 10:20:00,28.5,28.51,28.47,28.5,317900.0,14.7087,14.7138,14.6932,14.7087,317900.0
2007-04-24 10:25:00,28.49,28.51,28.45,28.46,65900.0,14.7035,14.7138,14.6829,14.688,65900.0
2007-04-24 10:30:00,28.46,28.47,28.44,28.45,70600.0,14.688,14.6932,14.6777,14.6829,70600.0
2007-04-24 10:35:00,28.45,28.54,28.44,28.51,333000.0,14.6829,14.7293,14.6777,14.7138,333000.0
2007-04-24 10:40:00,28.51,28.51,28.48,28.5,221200.0,14.7138,14.7138,14.6983,14.7087,221200.0
2007-04-24 10:45:00,28.51,28.56,28.49,28.56,147900.0,14.7138,14.7396,14.7035,14.7396,147900.0
2007-04-24 10:50:00,28.55,28.57,28.52,28.56,413800.0,14.7345,14.7448,14.719,14.7396,413800.0
2007-04-24 10:55:00,28.56,28.57,28.52,28.53,64900.0,14.7396,14.7448,14.719,14.7242,64900.0
2007-04-24 11:00:00,28.52,28.55,28.48,28.55,149800.0,14.719,14.7345,14.6983,14.7345,149800.0
2007-04-24 11:05:00,28.55,28.57,28.52,28.55,731400.0,14.7345,14.7448,14.719,14.7345,731400.0
2007-04-24 11:10:00,28.56,28.56,28.49,28.49,51300.0,14.7396,14.7396,14.7035,14.7035,51300.0
2007-04-24 11:15:00,28.48,28.51,28.44,28.51,154200.0,14.6983,14.7138,14.6777,14.7138,154200.0
2007-04-24 11:20:00,28.52,28.53,28.49,28.51,51900.0,14.719,14.7242,14.7035,14.7138,51900.0
2007-04-24 11:25:00,28.5,28.58,28.5,28.58,38700.0,14.7087,14.75,14.7087,14.75,38700.0
2007-04-24 11:30:00,28.58,28.6,28.55,28.58,62300.0,14.75,14.7603,14.7345,14.75,62300.0
2007-04-24 11:35:00,28.58,28.59,28.58,28.58,37800.0,14.75,14.7551,14.75,14.75,37800.0
2007-04-24 11:40:00,28.58,28.59,28.56,28.56,53900.0,14.75,14.7551,14.7396,14.7396,53900.0
2007-04-24 11:45:00,28.57,28.57,28.5,28.54,82700.0,14.7448,14.7448,14.7087,14.7293,82700.0
2007-04-24 11:50:00,28.55,28.57,28.54,28.55,27500.0,14.7345,14.7448,14.7293,14.7345,27500.0
2007-04-24 11:55:00,28.56,28.56,28.55,28.55,7500.0,14.7396,14.7396,14.7345,14.7345,7500.0
2007-04-24 12:00:00,28.56,28.56,28.51,28.53,112000.0,14.7396,14.7396,14.7138,14.7242,112000.0
2007-04-24 12:05:00,28.53,28.56,28.51,28.56,36600.0,14.7242,14.7396,14.7138,14.7396,36600.0
2007-04-24 12:10:00,28.56,28.61,28.55,28.61,62500.0,14.7396,14.7654,14.7345,14.7654,62500.0
2007-04-24 12:15:00,28.6,28.64,28.6,28.63,36300.0,14.7603,14.7809,14.7603,14.7758,36300.0
2007-04-24 12:20:00,28.64,28.64,28.63,28.63,20600.0,14.7809,14.7809,14.7758,14.7758,20600.0
2007-04-24 12:25:00,28.64,28.65,28.61,28.62,25900.0,14.7809,14.7861,14.7654,14.7706,25900.0
2007-04-24 12:30:00,28.62,28.62,28.57,28.59,22500.0,14.7706,14.7706,14.7448,14.7551,22500.0
2007-04-24 12:35:00,28.59,28.63,28.58,28.63,26600.0,14.7551,14.7758,14.75,14.7758,26600.0
2007-04-24 12:40:00,28.63,28.63,28.6,28.6,8800.0,14.7758,14.7758,14.7603,14.7603,8800.0
2007-04-24 12:45:00,28.6,28.61,28.58,28.58,34900.0,14.7603,14.7654,14.75,14.75,34900.0
2007-04-24 12:50:00,28.59,28.63,28.58,28.63,42500.0,14.7551,14.7758,14.75,14.7758,42500.0
2007-04-24 12:55:00,28.62,28.63,28.62,28.63,24900.0,14.7706,14.7758,14.7706,14.7758,24900.0
2007-04-24 13:00:00,28.63,28.63,28.62,28.62,17100.0,14.7758,14.7758,14.7706,14.7706,17100.0
2007-04-24 13:05:00,28.62,28.63,28.59,28.6,35300.0,14.7706,14.7758,14.7551,14.7603,35300.0
2007-04-24 13:10:00,28.6,28.6,28.57,28.58,31200.0,14.7603,14.7603,14.7448,14.75,31200.0
2007-04-24 13:15:00,28.58,28.6,28.57,28.6,26300.0,14.75,14.7603,14.7448,14.7603,26300.0
2007-04-24 13:20:00,28.6,28.6,28.58,28.6,36500.0,14.7603,14.7603,14.75,14.7603,36500.0
2007-04-24 13:25:00,28.61,28.63,28.61,28.61,51100.0,14.7654,14.7758,14.7654,14.7654,51100.0
2007-04-24 13:30:00,28.62,28.62,28.61,28.61,16800.0,14.7706,14.7706,14.7654,14.7654,16800.0
2007-04-24 13:35:00,28.62,28.64,28.61,28.63,42500.0,14.7706,14.7809,14.7654,14.7758,42500.0
2007-04-24 13:40:00,28.64,28.65,28.63,28.63,19800.0,14.7809,14.7861,14.7758,14.7758,19800.0
2007-04-24 13:45:00,28.63,28.65,28.63,28.65,27900.0,14.7758,14.7861,14.7758,14.7861,27900.0
2007-04-24 13:50:00,28.65,28.65,28.64,28.64,20800.0,14.7861,14.7861,14.7809,14.7809,20800.0
2007-04-24 13:55:00,28.64,28.66,28.64,28.66,43300.0,14.7809,14.7912,14.7809,14.7912,43300.0
2007-04-24 14:00:00,28.67,28.67,28.65,28.67,50300.0,14.7964,14.7964,14.7861,14.7964,50300.0
2007-04-24 14:05:00,28.66,28.7,28.66,28.7,48600.0,14.7912,14.8119,14.7912,14.8119,48600.0
2007-04-24 14:10:00,28.7,28.75,28.7,28.74,73300.0,14.8119,14.8377,14.8119,14.8325,73300.0
2007-04-24 14:15:00,28.75,28.75,28.74,28.75,52600.0,14.8377,14.8377,14.8325,14.8377,52600.0
2007-04-24 14:20:00,28.75,28.75,28.73,28.73,33100.0,14.8377,14.8377,14.8274,14.8274,33100.0
2007-04-24 14:25:00,28.74,28.8,28.73,28.79,120700.0,14.8325,14.8635,14.8274,14.8583,120700.0
2007-04-24 14:30:00,28.79,28.81,28.78,28.8,88700.0,14.8583,14.8687,14.8532,14.8635,88700.0
2007-04-24 14:35:00,28.8,28.81,28.8,28.81,189900.0,14.8635,14.8687,14.8635,14.8687,189900.0
2007-04-24 14:40:00,28.81,28.81,28.77,28.77,55200.0,14.8687,14.8687,14.848,14.848,55200.0
2007-04-24 14:45:00,28.77,28.78,28.75,28.78,145400.0,14.848,14.8532,14.8377,14.8532,145400.0
2007-04-24 14:50:00,28.78,28.79,28.76,28.78,61500.0,14.8532,14.8583,14.8429,14.8532,61500.0
2007-04-24 14:55:00,28.78,28.79,28.76,28.78,74800.0,14.8532,14.8583,14.8429,14.8532,74800.0
2007-04-24 15:00:00,28.78,28.79,28.77,28.79,54600.0,14.8532,14.8583,14.848,14.8583,54600.0
2007-04-24 15:05:00,28.79,28.79,28.74,28.75,160900.0,14.8583,14.8583,14.8325,14.8377,160900.0
2007-04-24 15:10:00,28.76,28.76,28.71,28.73,214000.0,14.8429,14.8429,14.817,14.8274,214000.0
2007-04-24 15:15:00,28.74,28.76,28.73,28.75,89600.0,14.8325,14.8429,14.8274,14.8377,89600.0
2007-04-24 15:20:00,28.75,28.77,28.74,28.75,391600.0,14.8377,14.848,14.8325,14.8377,391600.0
2007-04-24 15:25:00,28.75,28.76,28.74,28.75,124700.0,14.8377,14.8429,14.8325,14.8377,124700.0
2007-04-24 15:30:00,28.75,28.79,28.75,28.77,145800.0,14.8377,14.8583,14.8377,14.848,145800.0
2007-04-24 15:35:00,28.77,28.8,28.74,28.78,280100.0,14.848,14.8635,14.8325,14.8532,280100.0
2007-04-24 15:40:00,28.79,28.79,28.75,28.75,215100.0,14.8583,14.8583,14.8377,14.8377,215100.0
2007-04-24 15:45:00,28.76,28.78,28.75,28.76,109100.0,14.8429,14.8532,14.8377,14.8429,109100.0
2007-04-24 15:50:00,28.77,28.77,28.73,28.76,320700.0,14.848,14.848,14.8274,14.8429,320700.0
2007-04-24 15:55:00,28.76,28.82,28.75,28.79,268300.0,14.8429,14.8738,14.8377,14.8583,268300.0
2007-04-25 09:30:00,28.85,28.85,28.59,28.82,169800.0,14.8893,14.8893,14.7551,14.8738,169800.0
2007-04-25 09:35:00,28.82,28.88,28.82,28.84,63700.0,14.8738,14.9048,14.8738,14.8841,63700.0
2007-04-25 09:40:00,28.85,28.89,28.84,28.89,47400.0,14.8893,14.9099,14.8841,14.9099,47400.0
2007-04-25 09:45:00,28.88,28.9,28.87,28.89,55700.0,14.9048,14.9151,14.8996,14.9099,55700.0
2007-04-25 09:50:00,28.88,28.89,28.88,28.89,37300.0,14.9048,14.9099,14.9048,14.9099,37300.0
2007-04-25 09:55:00,28.89,28.96,28.88,28.95,162000.0,14.9099,14.9461,14.9048,14.9409,162000.0
2007-04-25 10:00:00,28.95,28.99,28.95,28.98,91800.0,14.9409,14.9616,14.9409,14.9564,91800.0
2007-04-25 10:05:00,28.97,28.98,28.94,28.94,150600.0,14.9512,14.9564,14.9357,14.9357,150600.0
2007-04-25 10:10:00,28.95,28.95,28.9,28.91,151900.0,14.9409,14.9409,14.9151,14.9203,151900.0
2007-04-25 10:15:00,28.91,28.95,28.9,28.95,143400.0,14.9203,14.9409,14.9151,14.9409,143400.0
2007-04-25 10:20:00,28.95,29.0,28.92,28.94,175000.0,14.9409,14.9667,14.9254,14.9357,175000.0
2007-04-25 10:25:00,28.94,28.99,28.94,28.98,153000.0,14.9357,14.9616,14.9357,14.9564,153000.0
2007-04-25 10:30:00,28.98,28.98,28.94,28.94,69100.0,14.9564,14.9564,14.9357,14.9357,69100.0
2007-04-25 10:35:00,28.95,29.0,28.94,28.99,134900.0,14.9409,14.9667,14.9357,14.9616,134900.0
2007-04-25 10:40:00,28.99,29.03,28.98,29.03,296300.0,14.9616,14.9822,14.9564,14.9822,296300.0
2007-04-25 10:45:00,29.02,29.05,29.02,29.02,104400.0,14.977,14.9925,14.977,14.977,104400.0
2007-04-25 10:50:00,29.03,29.05,29.0,29.04,157700.0,14.9822,14.9925,14.9667,14.9874,157700.0
2007-04-25 10:55:00,29.04,29.04,28.96,28.96,81900.0,14.9874,14.9874,14.9461,14.9461,81900.0
2007-04-25 11:00:00,28.97,28.97,28.9,28.94,254900.0,14.9512,14.9512,14.9151,14.9357,254900.0
2007-04-25 11:05:00,28.93,29.01,28.92,28.94,145200.0,14.9306,14.9719,14.9254,14.9357,145200.0
2007-04-25 11:10:00,28.94,28.98,28.92,28.97,102000.0,14.9357,14.9564,14.9254,14.9512,102000.0
2007-04-25 11:15:00,28.98,28.98,28.96,28.98,53900.0,14.9564,14.9564,14.9461,14.9564,53900.0
2007-04-25 11:20:00,28.98,29.01,28.98,29.0,180000.0,14.9564,14.9719,14.9564,14.9667,180000.0
2007-04-25 11:25:00,28.99,29.01,28.99,29.0,49600.0,14.9616,14.9719,14.9616,14.9667,49600.0
2007-04-25 11:30:00,29.0,29.02,28.99,29.01,112800.0,14.9667,14.977,14.9616,14.9719,112800.0
2007-04-25 11:35:00,29.01,29.04,29.0,29.0,106200.0,14.9719,14.9874,14.9667,14.9667,106200.0
2007-04-25 11:40:00,29.01,29.02,29.0,29.01,39500.0,14.9719,14.977,14.9667,14.9719,39500.0
2007-04-25 11:45:00,29.02,29.02,28.99,29.01,100300.0,14.977,14.977,14.9616,14.9719,100300.0
2007-04-25 11:50:00,29.01,29.01,29.0,29.0,12800.0,14.9719,14.9719,14.9667,14.9667,12800.0
2007-04-25 11:55:00,29.0,29.04,28.99,29.03,68600.0,14.9667,14.9874,14.9616,14.9822,68600.0
2007-04-25 12:00:00,29.03,29.04,28.99,29.0,56200.0,14.9822,14.9874,14.9616,14.9667,56200.0
2007-04-25 12:05:00,29.01,29.01,28.98,28.99,59000.0,14.9719,14.9719,14.9564,14.9616,59000.0
2007-04-25 12:10:00,29.0,29.0,28.98,29.0,65000.0,14.9667,14.9667,14.9564,14.9667,65000.0
2007-04-25 12:15:00,29.0,29.02,28.98,29.0,84800.0,14.9667,14.977,14.9564,14.9667,84800.0
2007-04-25 12:20:00,29.01,29.01,28.99,28.99,235100.0,14.9719,14.9719,14.9616,14.9616,235100.0
2007-04-25 12:25:00,28.99,28.99,28.96,28.99,84100.0,14.9616,14.9616,14.9461,14.9616,84100.0
2007-04-25 12:30:00,29.0,29.01,28.99,29.0,39400.0,14.9667,14.9719,14.9616,14.9667,39400.0
2007-04-25 12:35:00,29.0,29.01,28.99,29.0,61300.0,14.9667,14.9719,14.9616,14.9667,61300.0
2007-04-25 12:40:00,29.01,29.01,28.99,29.0,24400.0,14.9719,14.9719,14.9616,14.9667,24400.0
2007-04-25 12:45:00,29.0,29.01,28.99,29.0,144000.0,14.9667,14.9719,14.9616,14.9667,144000.0
2007-04-25 12:50:00,29.01,29.01,29.0,29.01,19600.0,14.9719,14.9719,14.9667,14.9719,19600.0
2007-04-25 12:55:00,29.01,29.01,29.0,29.0,41600.0,14.9719,14.9719,14.9667,14.9667,41600.0
2007-04-25 13:00:00,29.01,29.01,29.0,29.01,22300.0,14.9719,14.9719,14.9667,14.9719,22300.0
2007-04-25 13:05:00,29.01,29.02,29.0,29.0,204800.0,14.9719,14.977,14.9667,14.9667,204800.0
2007-04-25 13:10:00,29.01,29.05,28.99,29.04,105300.0,14.9719,14.9925,14.9616,14.9874,105300.0
2007-04-25 13:15:00,29.04,29.07,29.04,29.07,41200.0,14.9874,15.0028,14.9874,15.0028,41200.0
2007-04-25 13:20:00,29.07,29.07,29.05,29.05,32900.0,15.0028,15.0028,14.9925,14.9925,32900.0
2007-04-25 13:25:00,29.05,29.07,29.05,29.07,55500.0,14.9925,15.0028,14.9925,15.0028,55500.0
2007-04-25 13:30:00,29.07,29.17,29.07,29.16,170300.0,15.0028,15.0544,15.0028,15.0493,170300.0
2007-04-25 13:35:00,29.16,29.17,29.11,29.11,117600.0,15.0493,15.0544,15.0235,15.0235,117600.0
2007-04-25 13:40:00,29.12,29.12,29.07,29.09,110500.0,15.0286,15.0286,15.0028,15.0132,110500.0
2007-04-25 13:45:00,29.09,29.13,29.09,29.13,120400.0,15.0132,15.0338,15.0132,15.0338,120400.0
2007-04-25 13:50:00,29.13,29.18,29.11,29.15,387500.0,15.0338,15.0596,15.0235,15.0441,387500.0
2007-04-25 13:55:00,29.15,29.3,29.12,29.28,301900.0,15.0441,15.1215,15.0286,15.1112,301900.0
2007-04-25 14:00:00,29.27,29.27,29.2,29.22,63400.0,15.1061,15.1061,15.0699,15.0803,63400.0
2007-04-25 14:05:00,29.22,29.27,29.21,29.26,75600.0,15.0803,15.1061,15.0751,15.1009,75600.0
2007-04-25 14:10:00,29.27,29.36,29.26,29.35,228900.0,15.1061,15.1525,15.1009,15.1473,228900.0
2007-04-25 14:15:00,29.35,29.36,29.31,29.35,186500.0,15.1473,15.1525,15.1267,15.1473,186500.0
2007-04-25 14:20:00,29.35,29.37,29.33,29.36,185700.0,15.1473,15.1577,15.137,15.1525,185700.0
2007-04-25 14:25:00,29.36,29.38,29.35,29.37,114300.0,15.1525,15.1628,15.1473,15.1577,114300.0
2007-04-25 14:30:00,29.38,29.42,29.37,29.39,317200.0,15.1628,15.1835,15.1577,15.168,317200.0
2007-04-25 14:35:00,29.4,29.41,29.37,29.38,258400.0,15.1732,15.1783,15.1577,15.1628,258400.0
2007-04-25 14:40:00,29.37,29.38,29.37,29.37,96900.0,15.1577,15.1628,15.1577,15.1577,96900.0
2007-04-25 14:45:00,29.37,29.38,29.33,29.34,145400.0,15.1577,15.1628,15.137,15.1422,145400.0
2007-04-25 14:50:00,29.34,29.39,29.33,29.35,139200.0,15.1422,15.168,15.137,15.1473,139200.0
2007-04-25 14:55:00,29.35,29.35,29.32,29.33,72100.0,15.1473,15.1473,15.1319,15.137,72100.0
2007-04-25 15:00:00,29.33,29.36,29.31,29.36,142200.0,15.137,15.1525,15.1267,15.1525,142200.0
2007-04-25 15:05:00,29.36,29.43,29.35,29.43,159000.0,15.1525,15.1886,15.1473,15.1886,159000.0
2007-04-25 15:10:00,29.43,29.45,29.41,29.44,168800.0,15.1886,15.199,15.1783,15.1938,168800.0
2007-04-25 15:15:00,29.44,29.5,29.41,29.48,252900.0,15.1938,15.2248,15.1783,15.2144,252900.0
2007-04-25 15:20:00,29.47,29.49,29.45,29.48,152000.0,15.2093,15.2196,15.199,15.2144,152000.0
2007-04-25 15:25:00,29.47,29.57,29.45,29.57,323400.0,15.2093,15.2609,15.199,15.2609,323400.0
2007-04-25 15:30:00,29.57,29.65,29.54,29.64,3488800.0,15.2609,15.3022,15.2454,15.297,3488800.0
2007-04-25 15:35:00,29.64,29.65,29.59,29.59,367900.0,15.297,15.3022,15.2712,15.2712,367900.0
2007-04-25 15:40:00,29.59,29.7,29.59,29.68,467400.0,15.2712,15.328,15.2712,15.3177,467400.0
2007-04-25 15:45:00,29.68,29.71,29.68,29.69,340100.0,15.3177,15.3331,15.3177,15.3228,340100.0
2007-04-25 15:50:00,29.7,29.7,29.62,29.62,454600.0,15.328,15.328,15.2867,15.2867,454600.0
2007-04-25 15:55:00,29.63,29.78,29.62,29.69,603500.0,15.2919,15.3693,15.2867,15.3228,603500.0
2007-04-26 09:30:00,30.31,30.31,30.06,30.06,27400.0,15.6428,15.6428,15.5138,15.5138,27400.0
2007-04-26 09:35:00,30.07,30.07,29.25,29.62,875400.0,15.5189,15.5189,15.0957,15.2867,875400.0
2007-04-26 09:40:00,29.61,29.7,29.59,29.59,351200.0,15.2815,15.328,15.2712,15.2712,351200.0
2007-04-26 09:45:00,29.59,29.61,29.5,29.51,199800.0,15.2712,15.2815,15.2248,15.2299,199800.0
2007-04-26 09:50:00,29.51,29.52,29.37,29.37,257500.0,15.2299,15.2351,15.1577,15.1577,257500.0
2007-04-26 09:55:00,29.38,29.38,29.12,29.15,424800.0,15.1628,15.1628,15.0286,15.0441,424800.0
2007-04-26 10:00:00,29.15,29.23,28.95,29.18,565800.0,15.0441,15.0854,14.9409,15.0596,565800.0
2007-04-26 10:05:00,29.19,29.3,29.09,29.15,183600.0,15.0648,15.1215,15.0132,15.0441,183600.0
2007-04-26 10:10:00,29.15,29.16,28.82,28.88,1417000.0,15.0441,15.0493,14.8738,14.9048,1417000.0
2007-04-26 10:15:00,28.87,29.09,28.84,28.87,339500.0,14.8996,15.0132,14.8841,14.8996,339500.0
2007-04-26 10:20:00,28.85,28.95,28.83,28.88,234900.0,14.8893,14.9409,14.879,14.9048,234900.0
2007-04-26 10:25:00,28.89,28.89,28.58,28.63,392700.0,14.9099,14.9099,14.75,14.7758,392700.0
2007-04-26 10:30:00,28.63,28.65,28.54,28.58,405600.0,14.7758,14.7861,14.7293,14.75,405600.0
2007-04-26 10:35:00,28.58,28.7,26.7,28.62,585300.0,14.75,14.8119,13.7797,14.7706,585300.0
2007-04-26 10:40:00,28.62,28.62,28.38,28.44,512700.0,14.7706,14.7706,14.6467,14.6777,512700.0
2007-04-26 10:45:00,28.45,28.67,28.42,28.6,267600.0,14.6829,14.7964,14.6674,14.7603,267600.0
2007-04-26 10:50:00,28.6,28.7,28.59,28.63,186100.0,14.7603,14.8119,14.7551,14.7758,186100.0
2007-04-26 10:55:00,28.64,28.69,28.6,28.64,207800.0,14.7809,14.8067,14.7603,14.7809,207800.0
2007-04-26 11:00:00,28.65,28.85,28.65,28.83,286100.0,14.7861,14.8893,14.7861,14.879,286100.0
2007-04-26 11:05:00,28.84,28.93,28.81,28.92,332200.0,14.8841,14.9306,14.8687,14.9254,332200.0
2007-04-26 11:10:00,28.92,28.99,28.83,28.93,207900.0,14.9254,14.9616,14.879,14.9306,207900.0
2007-04-26 11:15:00,28.94,29.03,28.92,28.95,215900.0,14.9357,14.9822,14.9254,14.9409,215900.0
2007-04-26 11:20:00,28.96,28.98,28.87,28.9,150500.0,14.9461,14.9564,14.8996,14.9151,150500.0
2007-04-26 11:25:00,28.9,28.96,28.9,28.95,201600.0,14.9151,14.9461,14.9151,14.9409,201600.0
2007-04-26 11:30:00,28.95,28.97,28.77,28.77,184900.0,14.9409,14.9512,14.848,14.848,184900.0
2007-04-26 11:35:00,28.77,28.85,28.61,28.62,251800.0,14.848,14.8893,14.7654,14.7706,251800.0
2007-04-26 11:40:00,28.62,28.65,28.55,28.55,190100.0,14.7706,14.7861,14.7345,14.7345,190100.0
2007-04-26 11:45:00,28.56,28.8,28.55,28.73,227800.0,14.7396,14.8635,14.7345,14.8274,227800.0
2007-04-26 11:50:00,28.72,28.85,28.72,28.85,102700.0,14.8222,14.8893,14.8222,14.8893,102700.0
2007-04-26 11:55:00,28.84,28.95,28.83,28.9,136000.0,14.8841,14.9409,14.879,14.9151,136000.0
2007-04-26 12:00:00,28.91,29.02,28.87,29.01,242000.0,14.9203,14.977,14.8996,14.9719,242000.0
2007-04-26 12:05:00,29.0,29.05,29.0,29.01,152800.0,14.9667,14.9925,14.9667,14.9719,152800.0
2007-04-26 12:10:00,29.02,29.04,29.0,29.04,93600.0,14.977,14.9874,14.9667,14.9874,93600.0
2007-04-26 12:15:00,29.02,29.07,29.01,29.07,105100.0,14.977,15.0028,14.9719,15.0028,105100.0
2007-04-26 12:20:00,29.07,29.07,28.96,29.03,490000.0,15.0028,15.0028,14.9461,14.9822,490000.0
2007-04-26 12:25:00,29.03,29.13,29.01,29.12,125500.0,14.9822,15.0338,14.9719,15.0286,125500.0
2007-04-26 12:30:00,29.13,29.17,29.08,29.17,214200.0,15.0338,15.0544,15.008,15.0544,214200.0
2007-04-26 12:35:00,29.17,29.2,29.1,29.11,193400.0,15.0544,15.0699,15.0183,15.0235,193400.0
2007-04-26 12:40:00,29.1,29.2,29.1,29.13,151700.0,15.0183,15.0699,15.0183,15.0338,151700.0
2007-04-26 12:45:00,29.14,29.16,29.12,29.15,89700.0,15.039,15.0493,15.0286,15.0441,89700.0
2007-04-26 12:50:00,29.14,29.15,29.1,29.14,118700.0,15.039,15.0441,15.0183,15.039,118700.0
2007-04-26 12:55:00,29.13,29.15,29.13,29.15,63500.0,15.0338,15.0441,15.0338,15.0441,63500.0
2007-04-26 13:00:00,29.15,29.15,29.12,29.15,75700.0,15.0441,15.0441,15.0286,15.0441,75700.0
2007-04-26 13:05:00,29.15,29.15,29.12,29.15,88400.0,15.0441,15.0441,15.0286,15.0441,88400.0
2007-04-26 13:10:00,29.15,29.17,29.05,29.08,81300.0,15.0441,15.0544,14.9925,15.008,81300.0
2007-04-26 13:15:00,29.09,29.15,29.07,29.15,107100.0,15.0132,15.0441,15.0028,15.0441,107100.0
2007-04-26 13:20:00,29.14,29.16,29.01,29.08,151300.0,15.039,15.0493,14.9719,15.008,151300.0
2007-04-26 13:25:00,29.08,29.13,29.07,29.07,41400.0,15.008,15.0338,15.0028,15.0028,41400.0
2007-04-26 13:30:00,29.08,29.08,29.05,29.08,97000.0,15.008,15.008,14.9925,15.008,97000.0
2007-04-26 13:35:00,29.07,29.08,29.07,29.07,25400.0,15.0028,15.008,15.0028,15.0028,25400.0
2007-04-26 13:40:00,29.07,29.1,29.05,29.1,76200.0,15.0028,15.0183,14.9925,15.0183,76200.0
2007-04-26 13:45:00,29.1,29.12,29.07,29.08,58100.0,15.0183,15.0286,15.0028,15.008,58100.0
2007-04-26 13:50:00,29.08,29.11,29.08,29.1,30500.0,15.008,15.0235,15.008,15.0183,30500.0
2007-04-26 13:55:00,29.11,29.14,29.1,29.12,72800.0,15.0235,15.039,15.0183,15.0286,72800.0
2007-04-26 14:00:00,29.13,29.23,29.12,29.22,174700.0,15.0338,15.0854,15.0286,15.0803,174700.0
2007-04-26 14:05:00,29.23,29.25,29.18,29.24,68100.0,15.0854,15.0957,15.0596,15.0906,68100.0
2007-04-26 14:10:00,29.25,29.25,29.21,29.25,107500.0,15.0957,15.0957,15.0751,15.0957,107500.0
2007-04-26 14:15:00,29.25,29.33,29.25,29.29,159100.0,15.0957,15.137,15.0957,15.1164,159100.0
2007-04-26 14:20:00,29.3,29.31,29.25,29.28,130200.0,15.1215,15.1267,15.0957,15.1112,130200.0
2007-04-26 14:25:00,29.29,29.3,29.24,29.26,165700.0,15.1164,15.1215,15.0906,15.1009,165700.0
2007-04-26 14:30:00,29.26,29.27,29.18,29.26,198900.0,15.1009,15.1061,15.0596,15.1009,198900.0
2007-04-26 14:35:00,29.25,29.31,29.25,29.3,162200.0,15.0957,15.1267,15.0957,15.1215,162200.0
2007-04-26 14:40:00,29.3,29.32,29.3,29.31,79300.0,15.1215,15.1319,15.1215,15.1267,79300.0
2007-04-26 14:45:00,29.32,29.32,29.25,29.32,84800.0,15.1319,15.1319,15.0957,15.1319,84800.0
2007-04-26 14:50:00,29.32,29.33,29.28,29.33,95200.0,15.1319,15.137,15.1112,15.137,95200.0
2007-04-26 14:55:00,29.34,29.35,29.28,29.34,49700.0,15.1422,15.1473,15.1112,15.1422,49700.0
2007-04-26 15:00:00,29.34,29.34,29.3,29.3,32500.0,15.1422,15.1422,15.1215,15.1215,32500.0
2007-04-26 15:05:00,29.3,29.31,29.3,29.3,41200.0,15.1215,15.1267,15.1215,15.1215,41200.0
2007-04-26 15:10:00,29.31,29.31,29.3,29.31,54800.0,15.1267,15.1267,15.1215,15.1267,54800.0
2007-04-26 15:15:00,29.31,29.31,29.29,29.3,94900.0,15.1267,15.1267,15.1164,15.1215,94900.0
2007-04-26 15:20:00,29.29,29.31,29.29,29.31,131800.0,15.1164,15.1267,15.1164,15.1267,131800.0
2007-04-26 15:25:00,29.3,29.33,29.29,29.29,130800.0,15.1215,15.137,15.1164,15.1164,130800.0
2007-04-26 15:30:00,29.3,29.3,29.27,29.28,270500.0,15.1215,15.1215,15.1061,15.1112,270500.0
2007-04-26 15:35:00,29.29,29.29,29.17,29.17,175600.0,15.1164,15.1164,15.0544,15.0544,175600.0
2007-04-26 15:40:00,29.18,29.21,29.11,29.2,284900.0,15.0596,15.0751,15.0235,15.0699,284900.0
2007-04-26 15:45:00,29.2,29.23,29.18,29.21,336500.0,15.0699,15.0854,15.0596,15.0751,336500.0
2007-04-26 15:50:00,29.22,29.25,29.2,29.21,316800.0,15.0803,15.0957,15.0699,15.0751,316800.0
2007-04-26 15:55:00,29.21,29.32,29.19,29.2,598600.0,15.0751,15.1319,15.0648,15.0699,598600.0
2007-04-27 09:30:00,29.15,29.23,29.0,29.08,179400.0,15.0441,15.0854,14.9667,15.008,179400.0
2007-04-27 09:35:00,29.07,29.12,29.01,29.12,75900.0,15.0028,15.0286,14.9719,15.0286,75900.0
2007-04-27 09:40:00,29.11,29.22,29.05,29.15,78500.0,15.0235,15.0803,14.9925,15.0441,78500.0
2007-04-27 09:45:00,29.15,29.2,29.09,29.12,120400.0,15.0441,15.0699,15.0132,15.0286,120400.0
2007-04-27 09:50:00,29.14,29.27,29.11,29.23,695100.0,15.039,15.1061,15.0235,15.0854,695100.0
2007-04-27 09:55:00,29.23,29.25,29.19,29.2,70500.0,15.0854,15.0957,15.0648,15.0699,70500.0
2007-04-27 10:00:00,29.19,29.25,29.16,29.2,119800.0,15.0648,15.0957,15.0493,15.0699,119800.0
2007-04-27 10:05:00,29.21,29.21,29.13,29.13,49600.0,15.0751,15.0751,15.0338,15.0338,49600.0
2007-04-27 10:10:00,29.13,29.17,29.02,29.12,99500.0,15.0338,15.0544,14.977,15.0286,99500.0
2007-04-27 10:15:00,29.13,29.14,29.08,29.14,117400.0,15.0338,15.039,15.008,15.039,117400.0
2007-04-27 10:20:00,29.14,29.16,29.1,29.11,69500.0,15.039,15.0493,15.0183,15.0235,69500.0
2007-04-27 10:25:00,29.1,29.11,29.09,29.1,46300.0,15.0183,15.0235,15.0132,15.0183,46300.0
2007-04-27 10:30:00,29.1,29.14,29.08,29.12,133500.0,15.0183,15.039,15.008,15.0286,133500.0
2007-04-27 10:35:00,29.11,29.15,29.08,29.1,106100.0,15.0235,15.0441,15.008,15.0183,106100.0
2007-04-27 10:40:00,29.1,29.15,29.08,29.08,233500.0,15.0183,15.0441,15.008,15.008,233500.0
2007-04-27 10:45:00,29.08,29.1,29.06,29.06,132800.0,15.008,15.0183,14.9977,14.9977,132800.0
2007-04-27 10:50:00,29.07,29.08,29.05,29.06,63700.0,15.0028,15.008,14.9925,14.9977,63700.0
2007-04-27 10:55:00,29.06,29.08,29.05,29.07,97500.0,14.9977,15.008,14.9925,15.0028,97500.0
2007-04-27 11:00:00,29.07,29.09,29.07,29.08,47400.0,15.0028,15.0132,15.0028,15.008,47400.0
2007-04-27 11:05:00,29.09,29.09,29.07,29.08,67100.0,15.0132,15.0132,15.0028,15.008,67100.0
2007-04-27 11:10:00,29.09,29.1,29.08,29.09,35100.0,15.0132,15.0183,15.008,15.0132,35100.0
2007-04-27 11:15:00,29.09,29.12,29.07,29.11,70700.0,15.0132,15.0286,15.0028,15.0235,70700.0
2007-04-27 11:20:00,29.11,29.18,29.09,29.15,64200.0,15.0235,15.0596,15.0132,15.0441,64200.0
2007-04-27 11:25:00,29.14,29.14,29.1,29.1,28900.0,15.039,15.039,15.0183,15.0183,28900.0
2007-04-27 11:30:00,29.09,29.16,29.06,29.06,126700.0,15.0132,15.0493,14.9977,14.9977,126700.0
2007-04-27 11:35:00,29.06,29.09,29.02,29.04,197000.0,14.9977,15.0132,14.977,14.9874,197000.0
2007-04-27 11:40:00,29.05,29.14,29.05,29.12,48000.0,14.9925,15.039,14.9925,15.0286,48000.0
2007-04-27 11:45:00,29.12,29.17,29.12,29.15,68800.0,15.0286,15.0544,15.0286,15.0441,68800.0
2007-04-27 11:50:00,29.15,29.17,29.13,29.16,34200.0,15.0441,15.0544,15.0338,15.0493,34200.0
2007-04-27 11:55:00,29.16,29.18,29.13,29.17,44600.0,15.0493,15.0596,15.0338,15.0544,44600.0
2007-04-27 12:00:00,29.17,29.17,29.11,29.13,144600.0,15.0544,15.0544,15.0235,15.0338,144600.0
2007-04-27 12:05:00,29.12,29.14,29.1,29.1,38800.0,15.0286,15.039,15.0183,15.0183,38800.0
2007-04-27 12:10:00,29.09,29.12,29.09,29.1,25200.0,15.0132,15.0286,15.0132,15.0183,25200.0
2007-04-27 12:15:00,29.1,29.11,29.07,29.09,99900.0,15.0183,15.0235,15.0028,15.0132,99900.0
2007-04-27 12:20:00,29.1,29.13,29.09,29.13,29800.0,15.0183,15.0338,15.0132,15.0338,29800.0
2007-04-27 12:25:00,29.13,29.13,29.09,29.09,39700.0,15.0338,15.0338,15.0132,15.0132,39700.0
2007-04-27 12:30:00,29.09,29.13,29.09,29.1,28300.0,15.0132,15.0338,15.0132,15.0183,28300.0
2007-04-27 12:35:00,29.11,29.11,29.04,29.04,77500.0,15.0235,15.0235,14.9874,14.9874,77500.0
2007-04-27 12:40:00,29.04,29.16,29.04,29.15,52800.0,14.9874,15.0493,14.9874,15.0441,52800.0
2007-04-27 12:45:00,29.15,29.15,29.1,29.1,114300.0,15.0441,15.0441,15.0183,15.0183,114300.0
2007-04-27 12:50:00,29.1,29.11,29.1,29.11,24800.0,15.0183,15.0235,15.0183,15.0235,24800.0
2007-04-27 12:55:00,29.1,29.12,29.1,29.11,22700.0,15.0183,15.0286,15.0183,15.0235,22700.0
2007-04-27 13:00:00,29.1,29.15,29.1,29.14,39100.0,15.0183,15.0441,15.0183,15.039,39100.0
2007-04-27 13:05:00,29.14,29.14,29.1,29.1,30100.0,15.039,15.039,15.0183,15.0183,30100.0
2007-04-27 13:10:00,29.11,29.11,29.02,29.07,58600.0,15.0235,15.0235,14.977,15.0028,58600.0
2007-04-27 13:15:00,29.08,29.09,29.02,29.04,39300.0,15.008,15.0132,14.977,14.9874,39300.0
2007-04-27 13:20:00,29.05,29.06,29.04,29.06,19100.0,14.9925,14.9977,14.9874,14.9977,19100.0
2007-04-27 13:25:00,29.06,29.1,29.03,29.04,48500.0,14.9977,15.0183,14.9822,14.9874,48500.0
2007-04-27 13:30:00,29.04,29.12,29.03,29.04,66300.0,14.9874,15.0286,14.9822,14.9874,66300.0
2007-04-27 13:35:00,29.04,29.11,29.02,29.03,82000.0,14.9874,15.0235,14.977,14.9822,82000.0
2007-04-27 13:40:00,29.03,29.1,29.01,29.1,67300.0,14.9822,15.0183,14.9719,15.0183,67300.0
2007-04-27 13:45:00,29.09,29.09,29.05,29.06,19800.0,15.0132,15.0132,14.9925,14.9977,19800.0
2007-04-27 13:50:00,29.06,29.09,29.04,29.08,49000.0,14.9977,15.0132,14.9874,15.008,49000.0
2007-04-27 13:55:00,29.07,29.08,29.06,29.07,12000.0,15.0028,15.008,14.9977,15.0028,12000.0
2007-04-27 14:00:00,29.07,29.14,29.07,29.12,46800.0,15.0028,15.039,15.0028,15.0286,46800.0
2007-04-27 14:05:00,29.12,29.13,29.11,29.12,18900.0,15.0286,15.0338,15.0235,15.0286,18900.0
2007-04-27 14:10:00,29.11,29.13,29.11,29.11,29800.0,15.0235,15.0338,15.0235,15.0235,29800.0
2007-04-27 14:15:00,29.12,29.14,29.1,29.1,72700.0,15.0286,15.039,15.0183,15.0183,72700.0
2007-04-27 14:20:00,29.1,29.14,29.1,29.13,50000.0,15.0183,15.039,15.0183,15.0338,50000.0
2007-04-27 14:25:00,29.13,29.14,29.11,29.11,36200.0,15.0338,15.039,15.0235,15.0235,36200.0
2007-04-27 14:30:00,29.11,29.14,29.11,29.14,57800.0,15.0235,15.039,15.0235,15.039,57800.0
2007-04-27 14:35:00,29.15,29.19,29.14,29.19,82200.0,15.0441,15.0648,15.039,15.0648,82200.0
2007-04-27 14:40:00,29.2,29.23,29.19,29.22,64500.0,15.0699,15.0854,15.0648,15.0803,64500.0
2007-04-27 14:45:00,29.22,29.23,29.22,29.23,30100.0,15.0803,15.0854,15.0803,15.0854,30100.0
2007-04-27 14:50:00,29.23,29.24,29.16,29.17,85400.0,15.0854,15.0906,15.0493,15.0544,85400.0
2007-04-27 14:55:00,29.18,29.2,29.17,29.19,40400.0,15.0596,15.0699,15.0544,15.0648,40400.0
2007-04-27 15:00:00,29.2,29.2,29.19,29.2,40300.0,15.0699,15.0699,15.0648,15.0699,40300.0
2007-04-27 15:05:00,29.19,29.2,29.14,29.14,102800.0,15.0648,15.0699,15.039,15.039,102800.0
2007-04-27 15:10:00,29.14,29.16,29.14,29.15,79000.0,15.039,15.0493,15.039,15.0441,79000.0
2007-04-27 15:15:00,29.16,29.16,29.12,29.13,143700.0,15.0493,15.0493,15.0286,15.0338,143700.0
2007-04-27 15:20:00,29.13,29.14,29.1,29.12,144400.0,15.0338,15.039,15.0183,15.0286,144400.0
2007-04-27 15:25:00,29.12,29.12,29.11,29.12,67600.0,15.0286,15.0286,15.0235,15.0286,67600.0
2007-04-27 15:30:00,29.12,29.12,29.11,29.12,70800.0,15.0286,15.0286,15.0235,15.0286,70800.0
2007-04-27 15:35:00,29.12,29.18,29.09,29.17,181600.0,15.0286,15.0596,15.0132,15.0544,181600.0
2007-04-27 15:40:00,29.17,29.18,29.1,29.11,125700.0,15.0544,15.0596,15.0183,15.0235,125700.0
2007-04-27 15:45:00,29.11,29.16,29.1,29.16,112500.0,15.0235,15.0493,15.0183,15.0493,112500.0
2007-04-27 15:50:00,29.16,29.16,29.13,29.16,159300.0,15.0493,15.0493,15.0338,15.0493,159300.0
2007-04-27 15:55:00,29.16,29.2,29.14,29.2,176200.0,15.0493,15.0699,15.039,15.0699,176200.0
2007-04-30 09:30:00,29.5,29.62,29.42,29.49,360900.0,15.2248,15.2867,15.1835,15.2196,360900.0
2007-04-30 09:35:00,29.5,29.52,29.37,29.38,113600.0,15.2248,15.2351,15.1577,15.1628,113600.0
2007-04-30 09:40:00,29.38,29.39,29.23,29.23,248300.0,15.1628,15.168,15.0854,15.0854,248300.0
2007-04-30 09:45:00,29.23,29.31,29.14,29.21,278400.0,15.0854,15.1267,15.039,15.0751,278400.0
2007-04-30 09:50:00,29.21,29.27,29.18,29.18,236400.0,15.0751,15.1061,15.0596,15.0596,236400.0
2007-04-30 09:55:00,29.19,29.25,29.19,29.25,76300.0,15.0648,15.0957,15.0648,15.0957,76300.0
2007-04-30 10:00:00,29.25,29.26,29.19,29.19,86300.0,15.0957,15.1009,15.0648,15.0648,86300.0
2007-04-30 10:05:00,29.2,29.21,29.16,29.18,104900.0,15.0699,15.0751,15.0493,15.0596,104900.0
2007-04-30 10:10:00,29.18,29.25,29.14,29.25,107300.0,15.0596,15.0957,15.039,15.0957,107300.0
2007-04-30 10:15:00,29.25,29.35,29.25,29.31,150800.0,15.0957,15.1473,15.0957,15.1267,150800.0
2007-04-30 10:20:00,29.31,29.32,29.28,29.29,87200.0,15.1267,15.1319,15.1112,15.1164,87200.0
2007-04-30 10:25:00,29.3,29.3,29.17,29.19,157600.0,15.1215,15.1215,15.0544,15.0648,157600.0
2007-04-30 10:30:00,29.19,29.23,29.18,29.22,166000.0,15.0648,15.0854,15.0596,15.0803,166000.0
2007-04-30 10:35:00,29.22,29.3,29.22,29.29,169900.0,15.0803,15.1215,15.0803,15.1164,169900.0
2007-04-30 10:40:00,29.29,29.34,29.28,29.34,165800.0,15.1164,15.1422,15.1112,15.1422,165800.0
2007-04-30 10:45:00,29.33,29.34,29.25,29.27,222100.0,15.137,15.1422,15.0957,15.1061,222100.0
2007-04-30 10:50:00,29.26,29.27,29.23,29.26,96600.0,15.1009,15.1061,15.0854,15.1009,96600.0
2007-04-30 10:55:00,29.25,29.26,29.23,29.26,62700.0,15.0957,15.1009,15.0854,15.1009,62700.0
2007-04-30 11:00:00,29.26,29.26,29.22,29.23,111700.0,15.1009,15.1009,15.0803,15.0854,111700.0
2007-04-30 11:05:00,29.23,29.26,29.23,29.23,135700.0,15.0854,15.1009,15.0854,15.0854,135700.0
2007-04-30 11:10:00,29.24,29.24,29.16,29.16,101500.0,15.0906,15.0906,15.0493,15.0493,101500.0
2007-04-30 11:15:00,29.15,29.17,29.14,29.16,59200.0,15.0441,15.0544,15.039,15.0493,59200.0
2007-04-30 11:20:00,29.17,29.25,29.17,29.23,122500.0,15.0544,15.0957,15.0544,15.0854,122500.0
2007-04-30 11:25:00,29.24,29.26,29.22,29.25,177900.0,15.0906,15.1009,15.0803,15.0957,177900.0
2007-04-30 11:30:00,29.25,29.25,29.24,29.25,39600.0,15.0957,15.0957,15.0906,15.0957,39600.0
2007-04-30 11:35:00,29.25,29.25,29.23,29.24,87800.0,15.0957,15.0957,15.0854,15.0906,87800.0
2007-04-30 11:40:00,29.23,29.24,29.19,29.22,133000.0,15.0854,15.0906,15.0648,15.0803,133000.0
2007-04-30 11:45:00,29.22,29.22,29.18,29.18,66000.0,15.0803,15.0803,15.0596,15.0596,66000.0
2007-04-30 11:50:00,29.18,29.18,29.15,29.16,69900.0,15.0596,15.0596,15.0441,15.0493,69900.0
2007-04-30 11:55:00,29.15,29.16,29.12,29.13,90800.0,15.0441,15.0493,15.0286,15.0338,90800.0
2007-04-30 12:00:00,29.13,29.14,29.11,29.12,84400.0,15.0338,15.039,15.0235,15.0286,84400.0
2007-04-30 12:05:00,29.12,29.12,29.1,29.1,79700.0,15.0286,15.0286,15.0183,15.0183,79700.0
2007-04-30 12:10:00,29.1,29.11,29.1,29.1,87700.0,15.0183,15.0235,15.0183,15.0183,87700.0
2007-04-30 12:15:00,29.1,29.12,29.09,29.11,114100.0,15.0183,15.0286,15.0132,15.0235,114100.0
2007-04-30 12:20:00,29.11,29.12,29.1,29.11,73100.0,15.0235,15.0286,15.0183,15.0235,73100.0
2007-04-30 12:25:00,29.12,29.16,29.12,29.16,101700.0,15.0286,15.0493,15.0286,15.0493,101700.0
2007-04-30 12:30:00,29.15,29.17,29.14,29.15,144100.0,15.0441,15.0544,15.039,15.0441,144100.0
2007-04-30 12:35:00,29.14,29.15,29.13,29.14,51000.0,15.039,15.0441,15.0338,15.039,51000.0
2007-04-30 12:40:00,29.14,29.14,29.13,29.13,88900.0,15.039,15.039,15.0338,15.0338,88900.0
2007-04-30 12:45:00,29.13,29.15,29.13,29.14,98800.0,15.0338,15.0441,15.0338,15.039,98800.0
2007-04-30 12:50:00,29.14,29.14,29.1,29.11,387300.0,15.039,15.039,15.0183,15.0235,387300.0
2007-04-30 12:55:00,29.11,29.12,29.1,29.11,34800.0,15.0235,15.0286,15.0183,15.0235,34800.0
2007-04-30 13:00:00,29.1,29.12,29.1,29.12,97400.0,15.0183,15.0286,15.0183,15.0286,97400.0
2007-04-30 13:05:00,29.12,29.12,29.11,29.12,65300.0,15.0286,15.0286,15.0235,15.0286,65300.0
2007-04-30 13:10:00,29.12,29.12,29.1,29.11,139300.0,15.0286,15.0286,15.0183,15.0235,139300.0
2007-04-30 13:15:00,29.1,29.12,29.09,29.11,238000.0,15.0183,15.0286,15.0132,15.0235,238000.0
2007-04-30 13:20:00,29.1,29.13,29.1,29.11,234500.0,15.0183,15.0338,15.0183,15.0235,234500.0
2007-04-30 13:25:00,29.11,29.12,29.1,29.11,61200.0,15.0235,15.0286,15.0183,15.0235,61200.0
2007-04-30 13:30:00,29.12,29.13,29.1,29.12,203200.0,15.0286,15.0338,15.0183,15.0286,203200.0
2007-04-30 13:35:00,29.11,29.12,29.1,29.1,130100.0,15.0235,15.0286,15.0183,15.0183,130100.0
2007-04-30 13:40:00,29.1,29.11,29.05,29.1,205500.0,15.0183,15.0235,14.9925,15.0183,205500.0
2007-04-30 13:45:00,29.1,29.11,29.06,29.1,411200.0,15.0183,15.0235,14.9977,15.0183,411200.0
2007-04-30 13:50:00,29.1,29.1,29.09,29.1,88400.0,15.0183,15.0183,15.0132,15.0183,88400.0
2007-04-30 13:55:00,29.1,29.1,29.09,29.09,62500.0,15.0183,15.0183,15.0132,15.0132,62500.0
2007-04-30 14:00:00,29.09,29.1,29.09,29.09,46700.0,15.0132,15.0183,15.0132,15.0132,46700.0
2007-04-30 14:05:00,29.1,29.1,29.07,29.07,127500.0,15.0183,15.0183,15.0028,15.0028,127500.0
2007-04-30 14:10:00,29.07,29.08,29.07,29.07,45500.0,15.0028,15.008,15.0028,15.0028,45500.0
2007-04-30 14:15:00,29.08,29.09,29.07,29.08,64800.0,15.008,15.0132,15.0028,15.008,64800.0
2007-04-30 14:20:00,29.08,29.09,29.07,29.08,101300.0,15.008,15.0132,15.0028,15.008,101300.0
2007-04-30 14:25:00,29.09,29.1,29.08,29.1,91600.0,15.0132,15.0183,15.008,15.0183,91600.0
2007-04-30 14:30:00,29.1,29.1,29.07,29.09,458100.0,15.0183,15.0183,15.0028,15.0132,458100.0
2007-04-30 14:35:00,29.09,29.09,29.07,29.08,121300.0,15.0132,15.0132,15.0028,15.008,121300.0
2007-04-30 14:40:00,29.07,29.08,29.0,29.01,296400.0,15.0028,15.008,14.9667,14.9719,296400.0
2007-04-30 14:45:00,29.01,29.02,29.0,29.01,107100.0,14.9719,14.977,14.9667,14.9719,107100.0
2007-04-30 14:50:00,29.02,29.02,28.98,29.0,198300.0,14.977,14.977,14.9564,14.9667,198300.0
2007-04-30 14:55:00,28.99,29.0,28.98,28.98,171400.0,14.9616,14.9667,14.9564,14.9564,171400.0
2007-04-30 15:00:00,28.98,29.0,28.96,28.98,129800.0,14.9564,14.9667,14.9461,14.9564,129800.0
2007-04-30 15:05:00,28.98,28.98,28.88,28.89,328200.0,14.9564,14.9564,14.9048,14.9099,328200.0
2007-04-30 15:10:00,28.89,28.91,28.86,28.88,319800.0,14.9099,14.9203,14.8945,14.9048,319800.0
2007-04-30 15:15:00,28.88,28.93,28.87,28.91,242300.0,14.9048,14.9306,14.8996,14.9203,242300.0
2007-04-30 15:20:00,28.9,28.9,28.87,28.9,172000.0,14.9151,14.9151,14.8996,14.9151,172000.0
2007-04-30 15:25:00,28.9,28.97,28.9,28.97,183500.0,14.9151,14.9512,14.9151,14.9512,183500.0
2007-04-30 15:30:00,28.97,28.99,28.95,28.97,263900.0,14.9512,14.9616,14.9409,14.9512,263900.0
2007-04-30 15:35:00,28.97,28.99,28.96,28.97,162000.0,14.9512,14.9616,14.9461,14.9512,162000.0
2007-04-30 15:40:00,28.97,28.97,28.89,28.9,248300.0,14.9512,14.9512,14.9099,14.9151,248300.0
2007-04-30 15:45:00,28.91,28.92,28.88,28.89,276700.0,14.9203,14.9254,14.9048,14.9099,276700.0
2007-04-30 15:50:00,28.89,28.9,28.87,28.9,343000.0,14.9099,14.9151,14.8996,14.9151,343000.0
2007-04-30 15:55:00,28.9,28.9,28.85,28.86,372700.0,14.9151,14.9151,14.8893,14.8945,372700.0
2007-05-01 09:30:00,29.49,29.49,28.89,29.09,265200.0,15.2196,15.2196,14.9099,15.0132,265200.0
2007-05-01 09:35:00,29.1,29.29,28.98,29.02,272600.0,15.0183,15.1164,14.9564,14.977,272600.0
2007-05-01 09:40:00,29.03,29.09,29.03,29.04,85600.0,14.9822,15.0132,14.9822,14.9874,85600.0
2007-05-01 09:45:00,29.05,29.23,29.01,29.21,183300.0,14.9925,15.0854,14.9719,15.0751,183300.0
2007-05-01 09:50:00,29.22,29.22,29.06,29.16,94400.0,15.0803,15.0803,14.9977,15.0493,94400.0
2007-05-01 09:55:00,29.16,29.17,29.1,29.11,48100.0,15.0493,15.0544,15.0183,15.0235,48100.0
2007-05-01 10:00:00,29.11,29.21,29.05,29.12,222700.0,15.0235,15.0751,14.9925,15.0286,222700.0
2007-05-01 10:05:00,29.12,29.2,29.11,29.17,150200.0,15.0286,15.0699,15.0235,15.0544,150200.0
2007-05-01 10:10:00,29.17,29.28,29.16,29.19,460800.0,15.0544,15.1112,15.0493,15.0648,460800.0
2007-05-01 10:15:00,29.19,29.2,29.05,29.06,90900.0,15.0648,15.0699,14.9925,14.9977,90900.0
2007-05-01 10:20:00,29.06,29.06,28.95,28.96,99400.0,14.9977,14.9977,14.9409,14.9461,99400.0
2007-05-01 10:25:00,28.95,29.26,28.86,28.92,207200.0,14.9409,15.1009,14.8945,14.9254,207200.0
2007-05-01 10:30:00,28.91,28.96,28.88,28.96,100500.0,14.9203,14.9461,14.9048,14.9461,100500.0
2007-05-01 10:35:00,28.95,29.04,28.94,29.04,177100.0,14.9409,14.9874,14.9357,14.9874,177100.0
2007-05-01 10:40:00,29.04,29.12,29.01,29.11,79100.0,14.9874,15.0286,14.9719,15.0235,79100.0
2007-05-01 10:45:00,29.1,29.1,28.99,28.99,90000.0,15.0183,15.0183,14.9616,14.9616,90000.0
2007-05-01 10:50:00,29.0,29.06,28.99,29.06,46700.0,14.9667,14.9977,14.9616,14.9977,46700.0
2007-05-01 10:55:00,29.05,29.07,29.04,29.07,56200.0,14.9925,15.0028,14.9874,15.0028,56200.0
2007-05-01 11:00:00,29.07,29.08,29.03,29.04,35200.0,15.0028,15.008,14.9822,14.9874,35200.0
2007-05-01 11:05:00,29.04,29.04,28.97,28.97,31100.0,14.9874,14.9874,14.9512,14.9512,31100.0
2007-05-01 11:10:00,28.98,29.0,28.91,28.94,62700.0,14.9564,14.9667,14.9203,14.9357,62700.0
2007-05-01 11:15:00,28.93,28.99,28.92,28.99,63800.0,14.9306,14.9616,14.9254,14.9616,63800.0
2007-05-01 11:20:00,28.98,29.0,28.93,28.94,145400.0,14.9564,14.9667,14.9306,14.9357,145400.0
2007-05-01 11:25:00,28.94,28.96,28.93,28.93,19500.0,14.9357,14.9461,14.9306,14.9306,19500.0
2007-05-01 11:30:00,28.93,28.98,28.91,28.94,143100.0,14.9306,14.9564,14.9203,14.9357,143100.0
2007-05-01 11:35:00,28.94,28.97,28.92,28.95,113400.0,14.9357,14.9512,14.9254,14.9409,113400.0
2007-05-01 11:40:00,28.94,28.98,28.93,28.95,164500.0,14.9357,14.9564,14.9306,14.9409,164500.0
2007-05-01 11:45:00,28.96,28.96,28.92,28.92,29000.0,14.9461,14.9461,14.9254,14.9254,29000.0
2007-05-01 11:50:00,28.92,28.93,28.89,28.89,39500.0,14.9254,14.9306,14.9099,14.9099,39500.0
2007-05-01 11:55:00,28.9,28.92,28.85,28.85,130900.0,14.9151,14.9254,14.8893,14.8893,130900.0
2007-05-01 12:00:00,28.85,28.88,28.85,28.86,54600.0,14.8893,14.9048,14.8893,14.8945,54600.0
2007-05-01 12:05:00,28.86,28.87,28.84,28.86,79700.0,14.8945,14.8996,14.8841,14.8945,79700.0
2007-05-01 12:10:00,28.87,28.89,28.84,28.88,91700.0,14.8996,14.9099,14.8841,14.9048,91700.0
2007-05-01 12:15:00,28.88,28.9,28.87,28.88,55900.0,14.9048,14.9151,14.8996,14.9048,55900.0
2007-05-01 12:20:00,28.88,28.89,28.85,28.86,44200.0,14.9048,14.9099,14.8893,14.8945,44200.0
2007-05-01 12:25:00,28.86,28.87,28.84,28.86,28900.0,14.8945,14.8996,14.8841,14.8945,28900.0
2007-05-01 12:30:00,28.85,28.86,28.84,28.86,60400.0,14.8893,14.8945,14.8841,14.8945,60400.0
2007-05-01 12:35:00,28.86,28.89,28.86,28.88,60100.0,14.8945,14.9099,14.8945,14.9048,60100.0
2007-05-01 12:40:00,28.89,28.9,28.87,28.89,52200.0,14.9099,14.9151,14.8996,14.9099,52200.0
2007-05-01 12:45:00,28.89,28.89,28.82,28.85,246000.0,14.9099,14.9099,14.8738,14.8893,246000.0
2007-05-01 12:50:00,28.85,28.86,28.84,28.85,65600.0,14.8893,14.8945,14.8841,14.8893,65600.0
2007-05-01 12:55:00,28.83,28.86,28.82,28.84,88600.0,14.879,14.8945,14.8738,14.8841,88600.0
2007-05-01 13:00:00,28.83,28.85,28.82,28.83,84800.0,14.879,14.8893,14.8738,14.879,84800.0
2007-05-01 13:05:00,28.83,28.85,28.82,28.84,42800.0,14.879,14.8893,14.8738,14.8841,42800.0
2007-05-01 13:10:00,28.83,28.84,28.8,28.82,97300.0,14.879,14.8841,14.8635,14.8738,97300.0
2007-05-01 13:15:00,28.82,28.82,28.79,28.8,161700.0,14.8738,14.8738,14.8583,14.8635,161700.0
2007-05-01 13:20:00,28.81,28.83,28.78,28.82,133200.0,14.8687,14.879,14.8532,14.8738,133200.0
2007-05-01 13:25:00,28.82,28.83,28.8,28.82,147000.0,14.8738,14.879,14.8635,14.8738,147000.0
2007-05-01 13:30:00,28.82,28.82,28.8,28.81,27200.0,14.8738,14.8738,14.8635,14.8687,27200.0
2007-05-01 13:35:00,28.81,28.83,28.79,28.81,175200.0,14.8687,14.879,14.8583,14.8687,175200.0
2007-05-01 13:40:00,28.81,28.83,28.81,28.81,173400.0,14.8687,14.879,14.8687,14.8687,173400.0
2007-05-01 13:45:00,28.81,28.82,28.8,28.81,127900.0,14.8687,14.8738,14.8635,14.8687,127900.0
2007-05-01 13:50:00,28.81,28.83,28.81,28.81,247500.0,14.8687,14.879,14.8687,14.8687,247500.0
2007-05-01 13:55:00,28.81,28.82,28.8,28.8,119000.0,14.8687,14.8738,14.8635,14.8635,119000.0
2007-05-01 14:00:00,28.8,28.82,28.77,28.81,143500.0,14.8635,14.8738,14.848,14.8687,143500.0
2007-05-01 14:05:00,28.81,28.84,28.8,28.81,109800.0,14.8687,14.8841,14.8635,14.8687,109800.0
2007-05-01 14:10:00,28.82,28.82,28.77,28.79,108100.0,14.8738,14.8738,14.848,14.8583,108100.0
2007-05-01 14:15:00,28.78,28.79,28.73,28.74,245400.0,14.8532,14.8583,14.8274,14.8325,245400.0
2007-05-01 14:20:00,28.73,28.79,28.71,28.77,211500.0,14.8274,14.8583,14.817,14.848,211500.0
2007-05-01 14:25:00,28.77,28.78,28.74,28.75,93300.0,14.848,14.8532,14.8325,14.8377,93300.0
2007-05-01 14:30:00,28.76,28.79,28.76,28.77,67300.0,14.8429,14.8583,14.8429,14.848,67300.0
2007-05-01 14:35:00,28.77,28.8,28.77,28.78,81600.0,14.848,14.8635,14.848,14.8532,81600.0
2007-05-01 14:40:00,28.78,28.8,28.78,28.78,87300.0,14.8532,14.8635,14.8532,14.8532,87300.0
2007-05-01 14:45:00,28.78,28.78,28.77,28.78,101400.0,14.8532,14.8532,14.848,14.8532,101400.0
2007-05-01 14:50:00,28.78,28.79,28.75,28.77,125600.0,14.8532,14.8583,14.8377,14.848,125600.0
2007-05-01 14:55:00,28.76,28.77,28.75,28.75,81800.0,14.8429,14.848,14.8377,14.8377,81800.0
2007-05-01 15:00:00,28.76,28.78,28.74,28.75,234000.0,14.8429,14.8532,14.8325,14.8377,234000.0
2007-05-01 15:05:00,28.75,28.78,28.7,28.7,227200.0,14.8377,14.8532,14.8119,14.8119,227200.0
2007-05-01 15:10:00,28.71,28.73,28.69,28.69,78700.0,14.817,14.8274,14.8067,14.8067,78700.0
2007-05-01 15:15:00,28.69,28.71,28.69,28.69,80700.0,14.8067,14.817,14.8067,14.8067,80700.0
2007-05-01 15:20:00,28.69,28.72,28.69,28.69,181700.0,14.8067,14.8222,14.8067,14.8067,181700.0
2007-05-01 15:25:00,28.7,28.71,28.67,28.68,719000.0,14.8119,14.817,14.7964,14.8016,719000.0
2007-05-01 15:30:00,28.67,28.69,28.67,28.69,91100.0,14.7964,14.8067,14.7964,14.8067,91100.0
2007-05-01 15:35:00,28.68,28.7,28.68,28.69,157000.0,14.8016,14.8119,14.8016,14.8067,157000.0
2007-05-01 15:40:00,28.69,28.71,28.68,28.68,250500.0,14.8067,14.817,14.8016,14.8016,250500.0
2007-05-01 15:45:00,28.68,28.7,28.67,28.7,226200.0,14.8016,14.8119,14.7964,14.8119,226200.0
2007-05-01 15:50:00,28.7,28.7,28.68,28.68,268900.0,14.8119,14.8119,14.8016,14.8016,268900.0
2007-05-01 15:55:00,28.68,28.68,28.65,28.67,232500.0,14.8016,14.8016,14.7861,14.7964,232500.0
2007-05-02 09:30:00,28.8,28.92,28.72,28.91,218300.0,14.8635,14.9254,14.8222,14.9203,218300.0
2007-05-02 09:35:00,28.92,28.98,28.75,28.76,312700.0,14.9254,14.9564,14.8377,14.8429,312700.0
2007-05-02 09:40:00,28.76,28.77,28.72,28.74,390900.0,14.8429,14.848,14.8222,14.8325,390900.0
2007-05-02 09:45:00,28.73,28.78,28.73,28.74,115800.0,14.8274,14.8532,14.8274,14.8325,115800.0
2007-05-02 09:50:00,28.73,28.73,28.6,28.6,271400.0,14.8274,14.8274,14.7603,14.7603,271400.0
2007-05-02 09:55:00,28.6,28.75,28.6,28.68,178400.0,14.7603,14.8377,14.7603,14.8016,178400.0
2007-05-02 10:00:00,28.68,28.75,28.64,28.74,438100.0,14.8016,14.8377,14.7809,14.8325,438100.0
2007-05-02 10:05:00,28.73,28.79,28.69,28.7,250300.0,14.8274,14.8583,14.8067,14.8119,250300.0
2007-05-02 10:10:00,28.7,28.73,28.67,28.71,120800.0,14.8119,14.8274,14.7964,14.817,120800.0
2007-05-02 10:15:00,28.71,28.75,28.68,28.69,210100.0,14.817,14.8377,14.8016,14.8067,210100.0
2007-05-02 10:20:00,28.69,28.73,28.69,28.71,97000.0,14.8067,14.8274,14.8067,14.817,97000.0
2007-05-02 10:25:00,28.72,28.75,28.71,28.72,58200.0,14.8222,14.8377,14.817,14.8222,58200.0
2007-05-02 10:30:00,28.72,28.78,28.72,28.75,165800.0,14.8222,14.8532,14.8222,14.8377,165800.0
2007-05-02 10:35:00,28.74,28.77,28.7,28.73,852000.0,14.8325,14.848,14.8119,14.8274,852000.0
2007-05-02 10:40:00,28.72,28.78,28.7,28.73,258000.0,14.8222,14.8532,14.8119,14.8274,258000.0
2007-05-02 10:45:00,28.73,28.77,28.71,28.73,282800.0,14.8274,14.848,14.817,14.8274,282800.0
2007-05-02 10:50:00,28.74,28.74,28.67,28.67,101100.0,14.8325,14.8325,14.7964,14.7964,101100.0
2007-05-02 10:55:00,28.67,28.74,28.67,28.74,409800.0,14.7964,14.8325,14.7964,14.8325,409800.0
2007-05-02 11:00:00,28.73,28.74,28.69,28.7,212800.0,14.8274,14.8325,14.8067,14.8119,212800.0
2007-05-02 11:05:00,28.7,28.71,28.68,28.68,170000.0,14.8119,14.817,14.8016,14.8016,170000.0
2007-05-02 11:10:00,28.69,28.69,28.65,28.65,319500.0,14.8067,14.8067,14.7861,14.7861,319500.0
2007-05-02 11:15:00,28.65,28.66,28.62,28.62,118300.0,14.7861,14.7912,14.7706,14.7706,118300.0
2007-05-02 11:20:00,28.62,28.65,28.62,28.64,79200.0,14.7706,14.7861,14.7706,14.7809,79200.0
2007-05-02 11:25:00,28.65,28.65,28.62,28.62,155800.0,14.7861,14.7861,14.7706,14.7706,155800.0
2007-05-02 11:30:00,28.62,28.69,28.62,28.69,102200.0,14.7706,14.8067,14.7706,14.8067,102200.0
2007-05-02 11:35:00,28.68,28.7,28.67,28.7,91100.0,14.8016,14.8119,14.7964,14.8119,91100.0
2007-05-02 11:40:00,28.7,28.72,28.69,28.7,114800.0,14.8119,14.8222,14.8067,14.8119,114800.0
2007-05-02 11:45:00,28.71,28.72,28.7,28.7,418700.0,14.817,14.8222,14.8119,14.8119,418700.0
2007-05-02 11:50:00,28.71,28.71,28.69,28.7,57200.0,14.817,14.817,14.8067,14.8119,57200.0
2007-05-02 11:55:00,28.7,28.71,28.69,28.7,60000.0,14.8119,14.817,14.8067,14.8119,60000.0
2007-05-02 12:00:00,28.7,28.7,28.67,28.68,57700.0,14.8119,14.8119,14.7964,14.8016,57700.0
2007-05-02 12:05:00,28.68,28.7,28.68,28.68,228800.0,14.8016,14.8119,14.8016,14.8016,228800.0
2007-05-02 12:10:00,28.68,28.68,28.66,28.67,61400.0,14.8016,14.8016,14.7912,14.7964,61400.0
2007-05-02 12:15:00,28.68,28.69,28.67,28.68,35000.0,14.8016,14.8067,14.7964,14.8016,35000.0
2007-05-02 12:20:00,28.68,28.73,28.68,28.72,119600.0,14.8016,14.8274,14.8016,14.8222,119600.0
2007-05-02 12:25:00,28.72,28.72,28.69,28.71,300000.0,14.8222,14.8222,14.8067,14.817,300000.0
2007-05-02 12:30:00,28.7,28.72,28.69,28.69,346800.0,14.8119,14.8222,14.8067,14.8067,346800.0
2007-05-02 12:35:00,28.69,28.7,28.68,28.69,71400.0,14.8067,14.8119,14.8016,14.8067,71400.0
2007-05-02 12:40:00,28.68,28.69,28.67,28.69,61100.0,14.8016,14.8067,14.7964,14.8067,61100.0
2007-05-02 12:45:00,28.69,28.7,28.66,28.67,176100.0,14.8067,14.8119,14.7912,14.7964,176100.0
2007-05-02 12:50:00,28.66,28.69,28.66,28.67,111200.0,14.7912,14.8067,14.7912,14.7964,111200.0
2007-05-02 12:55:00,28.67,28.69,28.66,28.66,66400.0,14.7964,14.8067,14.7912,14.7912,66400.0
2007-05-02 13:00:00,28.67,28.68,28.65,28.66,97500.0,14.7964,14.8016,14.7861,14.7912,97500.0
2007-05-02 13:05:00,28.66,28.66,28.63,28.66,211600.0,14.7912,14.7912,14.7758,14.7912,211600.0
2007-05-02 13:10:00,28.66,28.67,28.66,28.66,70000.0,14.7912,14.7964,14.7912,14.7912,70000.0
2007-05-02 13:15:00,28.67,28.67,28.65,28.67,53700.0,14.7964,14.7964,14.7861,14.7964,53700.0
2007-05-02 13:20:00,28.66,28.68,28.66,28.67,69700.0,14.7912,14.8016,14.7912,14.7964,69700.0
2007-05-02 13:25:00,28.67,28.71,28.66,28.69,83800.0,14.7964,14.817,14.7912,14.8067,83800.0
2007-05-02 13:30:00,28.69,28.7,28.67,28.68,100700.0,14.8067,14.8119,14.7964,14.8016,100700.0
2007-05-02 13:35:00,28.67,28.7,28.67,28.7,79400.0,14.7964,14.8119,14.7964,14.8119,79400.0
2007-05-02 13:40:00,28.7,28.7,28.69,28.69,31400.0,14.8119,14.8119,14.8067,14.8067,31400.0
2007-05-02 13:45:00,28.69,28.71,28.69,28.69,80600.0,14.8067,14.817,14.8067,14.8067,80600.0
2007-05-02 13:50:00,28.69,28.7,28.69,28.7,51000.0,14.8067,14.8119,14.8067,14.8119,51000.0
2007-05-02 13:55:00,28.69,28.7,28.68,28.69,57300.0,14.8067,14.8119,14.8016,14.8067,57300.0
2007-05-02 14:00:00,28.69,28.69,28.67,28.68,46200.0,14.8067,14.8067,14.7964,14.8016,46200.0
2007-05-02 14:05:00,28.68,28.69,28.68,28.68,26300.0,14.8016,14.8067,14.8016,14.8016,26300.0
2007-05-02 14:10:00,28.68,28.69,28.68,28.68,24200.0,14.8016,14.8067,14.8016,14.8016,24200.0
2007-05-02 14:15:00,28.69,28.69,28.66,28.67,191400.0,14.8067,14.8067,14.7912,14.7964,191400.0
2007-05-02 14:20:00,28.66,28.7,28.66,28.69,283400.0,14.7912,14.8119,14.7912,14.8067,283400.0
2007-05-02 14:25:00,28.68,28.7,28.68,28.69,141400.0,14.8016,14.8119,14.8016,14.8067,141400.0
2007-05-02 14:30:00,28.68,28.69,28.66,28.66,85400.0,14.8016,14.8067,14.7912,14.7912,85400.0
2007-05-02 14:35:00,28.67,28.67,28.65,28.65,70600.0,14.7964,14.7964,14.7861,14.7861,70600.0
2007-05-02 14:40:00,28.65,28.67,28.65,28.65,64400.0,14.7861,14.7964,14.7861,14.7861,64400.0
2007-05-02 14:45:00,28.65,28.7,28.65,28.66,319500.0,14.7861,14.8119,14.7861,14.7912,319500.0
2007-05-02 14:50:00,28.67,28.67,28.65,28.66,203600.0,14.7964,14.7964,14.7861,14.7912,203600.0
2007-05-02 14:55:00,28.66,28.68,28.65,28.67,107800.0,14.7912,14.8016,14.7861,14.7964,107800.0
2007-05-02 15:00:00,28.66,28.67,28.63,28.64,209500.0,14.7912,14.7964,14.7758,14.7809,209500.0
2007-05-02 15:05:00,28.64,28.64,28.6,28.62,84800.0,14.7809,14.7809,14.7603,14.7706,84800.0
2007-05-02 15:10:00,28.62,28.67,28.61,28.65,123300.0,14.7706,14.7964,14.7654,14.7861,123300.0
2007-05-02 15:15:00,28.64,28.65,28.64,28.64,379200.0,14.7809,14.7861,14.7809,14.7809,379200.0
2007-05-02 15:20:00,28.64,28.65,28.64,28.65,157400.0,14.7809,14.7861,14.7809,14.7861,157400.0
2007-05-02 15:25:00,28.65,28.65,28.63,28.63,178900.0,14.7861,14.7861,14.7758,14.7758,178900.0
2007-05-02 15:30:00,28.63,28.66,28.63,28.65,280600.0,14.7758,14.7912,14.7758,14.7861,280600.0
2007-05-02 15:35:00,28.64,28.66,28.64,28.66,326600.0,14.7809,14.7912,14.7809,14.7912,326600.0
2007-05-02 15:40:00,28.65,28.67,28.63,28.67,799100.0,14.7861,14.7964,14.7758,14.7964,799100.0
2007-05-02 15:45:00,28.66,28.68,28.65,28.65,323800.0,14.7912,14.8016,14.7861,14.7861,323800.0
2007-05-02 15:50:00,28.65,28.68,28.64,28.68,675000.0,14.7861,14.8016,14.7809,14.8016,675000.0
2007-05-02 15:55:00,28.68,28.71,28.66,28.68,308300.0,14.8016,14.817,14.7912,14.8016,308300.0
2007-05-03 09:30:00,28.69,28.95,28.69,28.91,261100.0,14.8067,14.9409,14.8067,14.9203,261100.0
2007-05-03 09:35:00,28.91,29.07,28.88,29.05,165600.0,14.9203,15.0028,14.9048,14.9925,165600.0
2007-05-03 09:40:00,29.03,29.08,29.0,29.02,173100.0,14.9822,15.008,14.9667,14.977,173100.0
2007-05-03 09:45:00,29.02,29.02,28.99,29.01,127300.0,14.977,14.977,14.9616,14.9719,127300.0
2007-05-03 09:50:00,29.0,29.03,28.98,28.99,272300.0,14.9667,14.9822,14.9564,14.9616,272300.0
2007-05-03 09:55:00,29.0,29.05,28.99,29.0,117200.0,14.9667,14.9925,14.9616,14.9667,117200.0
2007-05-03 10:00:00,29.01,29.1,28.98,29.0,180600.0,14.9719,15.0183,14.9564,14.9667,180600.0
2007-05-03 10:05:00,29.01,29.03,29.0,29.03,45400.0,14.9719,14.9822,14.9667,14.9822,45400.0
2007-05-03 10:10:00,29.02,29.04,29.0,29.04,162000.0,14.977,14.9874,14.9667,14.9874,162000.0
2007-05-03 10:15:00,29.04,29.06,29.01,29.02,174700.0,14.9874,14.9977,14.9719,14.977,174700.0
2007-05-03 10:20:00,29.02,29.09,29.02,29.07,729400.0,14.977,15.0132,14.977,15.0028,729400.0
2007-05-03 10:25:00,29.07,29.18,29.07,29.15,220200.0,15.0028,15.0596,15.0028,15.0441,220200.0
2007-05-03 10:30:00,29.16,29.18,29.13,29.18,159300.0,15.0493,15.0596,15.0338,15.0596,159300.0
2007-05-03 10:35:00,29.17,29.33,29.17,29.31,687800.0,15.0544,15.137,15.0544,15.1267,687800.0
2007-05-03 10:40:00,29.31,29.34,29.27,29.31,800600.0,15.1267,15.1422,15.1061,15.1267,800600.0
2007-05-03 10:45:00,29.31,29.4,29.29,29.35,306400.0,15.1267,15.1732,15.1164,15.1473,306400.0
2007-05-03 10:50:00,29.35,29.47,29.34,29.44,382900.0,15.1473,15.2093,15.1422,15.1938,382900.0
2007-05-03 10:55:00,29.44,29.53,29.42,29.51,546200.0,15.1938,15.2402,15.1835,15.2299,546200.0
2007-05-03 11:00:00,29.5,29.55,29.48,29.54,329800.0,15.2248,15.2506,15.2144,15.2454,329800.0
2007-05-03 11:05:00,29.55,29.56,29.45,29.45,376600.0,15.2506,15.2557,15.199,15.199,376600.0
2007-05-03 11:10:00,29.46,29.46,29.38,29.41,149200.0,15.2041,15.2041,15.1628,15.1783,149200.0
2007-05-03 11:15:00,29.41,29.45,29.37,29.42,286900.0,15.1783,15.199,15.1577,15.1835,286900.0
2007-05-03 11:20:00,29.42,29.59,29.41,29.53,314000.0,15.1835,15.2712,15.1783,15.2402,314000.0
2007-05-03 11:25:00,29.53,29.59,29.51,29.52,230200.0,15.2402,15.2712,15.2299,15.2351,230200.0
2007-05-03 11:30:00,29.52,29.52,29.46,29.51,140900.0,15.2351,15.2351,15.2041,15.2299,140900.0
2007-05-03 11:35:00,29.51,29.55,29.51,29.55,57500.0,15.2299,15.2506,15.2299,15.2506,57500.0
2007-05-03 11:40:00,29.53,29.54,29.43,29.43,81900.0,15.2402,15.2454,15.1886,15.1886,81900.0
2007-05-03 11:45:00,29.44,29.44,29.4,29.41,93200.0,15.1938,15.1938,15.1732,15.1783,93200.0
2007-05-03 11:50:00,29.41,29.42,29.4,29.4,127200.0,15.1783,15.1835,15.1732,15.1732,127200.0
2007-05-03 11:55:00,29.4,29.43,29.4,29.43,143400.0,15.1732,15.1886,15.1732,15.1886,143400.0
2007-05-03 12:00:00,29.43,29.43,29.36,29.36,194100.0,15.1886,15.1886,15.1525,15.1525,194100.0
2007-05-03 12:05:00,29.36,29.39,29.35,29.38,141600.0,15.1525,15.168,15.1473,15.1628,141600.0
2007-05-03 12:10:00,29.38,29.41,29.38,29.39,98800.0,15.1628,15.1783,15.1628,15.168,98800.0
2007-05-03 12:15:00,29.4,29.44,29.39,29.43,141300.0,15.1732,15.1938,15.168,15.1886,141300.0
2007-05-03 12:20:00,29.43,29.44,29.43,29.43,32800.0,15.1886,15.1938,15.1886,15.1886,32800.0
2007-05-03 12:25:00,29.43,29.44,29.39,29.42,144000.0,15.1886,15.1938,15.168,15.1835,144000.0
2007-05-03 12:30:00,29.42,29.42,29.4,29.41,34300.0,15.1835,15.1835,15.1732,15.1783,34300.0
2007-05-03 12:35:00,29.4,29.42,29.4,29.42,114200.0,15.1732,15.1835,15.1732,15.1835,114200.0
2007-05-03 12:40:00,29.41,29.45,29.4,29.45,83300.0,15.1783,15.199,15.1732,15.199,83300.0
2007-05-03 12:45:00,29.45,29.47,29.4,29.4,83200.0,15.199,15.2093,15.1732,15.1732,83200.0
2007-05-03 12:50:00,29.41,29.41,29.34,29.37,112200.0,15.1783,15.1783,15.1422,15.1577,112200.0
2007-05-03 12:55:00,29.38,29.39,29.34,29.37,139900.0,15.1628,15.168,15.1422,15.1577,139900.0
2007-05-03 13:00:00,29.37,29.4,29.36,29.36,78400.0,15.1577,15.1732,15.1525,15.1525,78400.0
2007-05-03 13:05:00,29.37,29.37,29.35,29.35,9400.0,15.1577,15.1577,15.1473,15.1473,9400.0
2007-05-03 13:10:00,29.35,29.36,29.31,29.32,118500.0,15.1473,15.1525,15.1267,15.1319,118500.0
2007-05-03 13:15:00,29.31,29.32,29.3,29.3,40600.0,15.1267,15.1319,15.1215,15.1215,40600.0
2007-05-03 13:20:00,29.3,29.31,29.3,29.3,32100.0,15.1215,15.1267,15.1215,15.1215,32100.0
2007-05-03 13:25:00,29.3,29.32,29.3,29.31,73900.0,15.1215,15.1319,15.1215,15.1267,73900.0
2007-05-03 13:30:00,29.3,29.33,29.3,29.31,122400.0,15.1215,15.137,15.1215,15.1267,122400.0
2007-05-03 13:35:00,29.32,29.32,29.3,29.3,16500.0,15.1319,15.1319,15.1215,15.1215,16500.0
2007-05-03 13:40:00,29.31,29.32,29.3,29.32,68100.0,15.1267,15.1319,15.1215,15.1319,68100.0
2007-05-03 13:45:00,29.31,29.35,29.31,29.35,233500.0,15.1267,15.1473,15.1267,15.1473,233500.0
2007-05-03 13:50:00,29.35,29.35,29.31,29.32,112000.0,15.1473,15.1473,15.1267,15.1319,112000.0
2007-05-03 13:55:00,29.33,29.34,29.31,29.31,70300.0,15.137,15.1422,15.1267,15.1267,70300.0
2007-05-03 14:00:00,29.31,29.32,29.27,29.3,182400.0,15.1267,15.1319,15.1061,15.1215,182400.0
2007-05-03 14:05:00,29.3,29.31,29.3,29.3,19400.0,15.1215,15.1267,15.1215,15.1215,19400.0
2007-05-03 14:10:00,29.31,29.32,29.3,29.32,63300.0,15.1267,15.1319,15.1215,15.1319,63300.0
2007-05-03 14:15:00,29.31,29.32,29.3,29.3,18100.0,15.1267,15.1319,15.1215,15.1215,18100.0
2007-05-03 14:20:00,29.3,29.31,29.3,29.3,73900.0,15.1215,15.1267,15.1215,15.1215,73900.0
2007-05-03 14:25:00,29.3,29.31,29.3,29.31,72400.0,15.1215,15.1267,15.1215,15.1267,72400.0
2007-05-03 14:30:00,29.3,29.31,29.26,29.27,80600.0,15.1215,15.1267,15.1009,15.1061,80600.0
2007-05-03 14:35:00,29.27,29.32,29.25,29.31,272400.0,15.1061,15.1319,15.0957,15.1267,272400.0
2007-05-03 14:40:00,29.32,29.32,29.3,29.3,30200.0,15.1319,15.1319,15.1215,15.1215,30200.0
2007-05-03 14:45:00,29.31,29.31,29.3,29.3,58800.0,15.1267,15.1267,15.1215,15.1215,58800.0
2007-05-03 14:50:00,29.31,29.32,29.3,29.3,37700.0,15.1267,15.1319,15.1215,15.1215,37700.0
2007-05-03 14:55:00,29.31,29.31,29.28,29.3,45000.0,15.1267,15.1267,15.1112,15.1215,45000.0
2007-05-03 15:00:00,29.3,29.31,29.29,29.3,162200.0,15.1215,15.1267,15.1164,15.1215,162200.0
2007-05-03 15:05:00,29.3,29.3,29.27,29.28,136300.0,15.1215,15.1215,15.1061,15.1112,136300.0
2007-05-03 15:10:00,29.27,29.28,29.25,29.26,153900.0,15.1061,15.1112,15.0957,15.1009,153900.0
2007-05-03 15:15:00,29.26,29.27,29.26,29.26,86000.0,15.1009,15.1061,15.1009,15.1009,86000.0
2007-05-03 15:20:00,29.26,29.28,29.24,29.25,196000.0,15.1009,15.1112,15.0906,15.0957,196000.0
2007-05-03 15:25:00,29.26,29.26,29.25,29.25,62600.0,15.1009,15.1009,15.0957,15.0957,62600.0
2007-05-03 15:30:00,29.26,29.28,29.24,29.26,199400.0,15.1009,15.1112,15.0906,15.1009,199400.0
2007-05-03 15:35:00,29.26,29.29,29.25,29.29,159600.0,15.1009,15.1164,15.0957,15.1164,159600.0
2007-05-03 15:40:00,29.29,29.31,29.29,29.3,350900.0,15.1164,15.1267,15.1164,15.1215,350900.0
2007-05-03 15:45:00,29.3,29.31,29.29,29.31,303100.0,15.1215,15.1267,15.1164,15.1267,303100.0
2007-05-03 15:50:00,29.31,29.38,29.28,29.37,520900.0,15.1267,15.1628,15.1112,15.1577,520900.0
2007-05-03 15:55:00,29.37,29.38,29.34,29.34,435900.0,15.1577,15.1628,15.1422,15.1422,435900.0
2007-05-04 09:30:00,29.39,29.39,29.35,29.37,226900.0,15.168,15.168,15.1473,15.1577,226900.0
2007-05-04 09:35:00,29.37,29.49,29.37,29.44,157000.0,15.1577,15.2196,15.1577,15.1938,157000.0
2007-05-04 09:40:00,29.44,29.48,29.42,29.48,86600.0,15.1938,15.2144,15.1835,15.2144,86600.0
2007-05-04 09:45:00,29.48,29.59,29.45,29.58,267200.0,15.2144,15.2712,15.199,15.266,267200.0
2007-05-04 09:50:00,29.57,29.64,29.56,29.6,175500.0,15.2609,15.297,15.2557,15.2764,175500.0
2007-05-04 09:55:00,29.6,29.63,29.55,29.55,128800.0,15.2764,15.2919,15.2506,15.2506,128800.0
2007-05-04 10:00:00,29.56,29.65,29.54,29.65,189500.0,15.2557,15.3022,15.2454,15.3022,189500.0
2007-05-04 10:05:00,29.64,29.71,29.63,29.65,254500.0,15.297,15.3331,15.2919,15.3022,254500.0
2007-05-04 10:10:00,29.65,29.77,29.55,29.75,1171500.0,15.3022,15.3641,15.2506,15.3538,1171500.0
2007-05-04 10:15:00,29.75,29.79,29.69,29.73,217300.0,15.3538,15.3744,15.3228,15.3435,217300.0
2007-05-04 10:20:00,29.72,29.77,29.71,29.75,76000.0,15.3383,15.3641,15.3331,15.3538,76000.0
2007-05-04 10:25:00,29.75,29.81,29.72,29.79,226300.0,15.3538,15.3847,15.3383,15.3744,226300.0
2007-05-04 10:30:00,29.78,29.8,29.64,29.65,94200.0,15.3693,15.3796,15.297,15.3022,94200.0
2007-05-04 10:35:00,29.64,29.69,29.61,29.62,122700.0,15.297,15.3228,15.2815,15.2867,122700.0
2007-05-04 10:40:00,29.62,29.69,29.59,29.65,731300.0,15.2867,15.3228,15.2712,15.3022,731300.0
2007-05-04 10:45:00,29.65,29.71,29.59,29.69,125100.0,15.3022,15.3331,15.2712,15.3228,125100.0
2007-05-04 10:50:00,29.69,29.72,29.67,29.68,124300.0,15.3228,15.3383,15.3125,15.3177,124300.0
2007-05-04 10:55:00,29.68,29.73,29.68,29.72,84000.0,15.3177,15.3435,15.3177,15.3383,84000.0
2007-05-04 11:00:00,29.7,29.74,29.67,29.74,89000.0,15.328,15.3486,15.3125,15.3486,89000.0
2007-05-04 11:05:00,29.73,29.74,29.65,29.67,137300.0,15.3435,15.3486,15.3022,15.3125,137300.0
2007-05-04 11:10:00,29.67,29.74,29.67,29.68,160400.0,15.3125,15.3486,15.3125,15.3177,160400.0
2007-05-04 11:15:00,29.68,29.7,29.62,29.68,89500.0,15.3177,15.328,15.2867,15.3177,89500.0
2007-05-04 11:20:00,29.69,29.69,29.63,29.64,103400.0,15.3228,15.3228,15.2919,15.297,103400.0
2007-05-04 11:25:00,29.63,29.64,29.59,29.61,82000.0,15.2919,15.297,15.2712,15.2815,82000.0
2007-05-04 11:30:00,29.6,29.63,29.6,29.63,73000.0,15.2764,15.2919,15.2764,15.2919,73000.0
2007-05-04 11:35:00,29.62,29.72,29.62,29.66,123800.0,15.2867,15.3383,15.2867,15.3073,123800.0
2007-05-04 11:40:00,29.66,29.72,29.66,29.72,86400.0,15.3073,15.3383,15.3073,15.3383,86400.0
2007-05-04 11:45:00,29.7,29.71,29.63,29.69,78500.0,15.328,15.3331,15.2919,15.3228,78500.0
2007-05-04 11:50:00,29.68,29.72,29.66,29.66,65400.0,15.3177,15.3383,15.3073,15.3073,65400.0
2007-05-04 11:55:00,29.66,29.74,29.65,29.73,94000.0,15.3073,15.3486,15.3022,15.3435,94000.0
2007-05-04 12:00:00,29.74,29.79,29.73,29.75,249900.0,15.3486,15.3744,15.3435,15.3538,249900.0
2007-05-04 12:05:00,29.74,29.8,29.74,29.77,81600.0,15.3486,15.3796,15.3486,15.3641,81600.0
2007-05-04 12:10:00,29.76,29.77,29.7,29.76,116600.0,15.3589,15.3641,15.328,15.3589,116600.0
2007-05-04 12:15:00,29.76,29.77,29.71,29.73,79100.0,15.3589,15.3641,15.3331,15.3435,79100.0
2007-05-04 12:20:00,29.74,29.75,29.7,29.71,110400.0,15.3486,15.3538,15.328,15.3331,110400.0
2007-05-04 12:25:00,29.71,29.75,29.7,29.74,73500.0,15.3331,15.3538,15.328,15.3486,73500.0
2007-05-04 12:30:00,29.74,29.76,29.73,29.74,97800.0,15.3486,15.3589,15.3435,15.3486,97800.0
2007-05-04 12:35:00,29.75,29.75,29.7,29.71,91700.0,15.3538,15.3538,15.328,15.3331,91700.0
2007-05-04 12:40:00,29.7,29.73,29.7,29.71,61700.0,15.328,15.3435,15.328,15.3331,61700.0
2007-05-04 12:45:00,29.71,29.76,29.7,29.74,134300.0,15.3331,15.3589,15.328,15.3486,134300.0
2007-05-04 12:50:00,29.74,29.79,29.72,29.75,60500.0,15.3486,15.3744,15.3383,15.3538,60500.0
2007-05-04 12:55:00,29.76,29.79,29.73,29.75,88300.0,15.3589,15.3744,15.3435,15.3538,88300.0
2007-05-04 13:00:00,29.76,29.78,29.74,29.75,50900.0,15.3589,15.3693,15.3486,15.3538,50900.0
2007-05-04 13:05:00,29.75,29.75,29.72,29.73,39500.0,15.3538,15.3538,15.3383,15.3435,39500.0
2007-05-04 13:10:00,29.73,29.75,29.72,29.75,30700.0,15.3435,15.3538,15.3383,15.3538,30700.0
2007-05-04 13:15:00,29.75,29.76,29.71,29.71,60800.0,15.3538,15.3589,15.3331,15.3331,60800.0
2007-05-04 13:20:00,29.71,29.8,29.71,29.77,317000.0,15.3331,15.3796,15.3331,15.3641,317000.0
2007-05-04 13:25:00,29.77,29.8,29.75,29.79,246000.0,15.3641,15.3796,15.3538,15.3744,246000.0
2007-05-04 13:30:00,29.79,29.85,29.74,29.77,469500.0,15.3744,15.4054,15.3486,15.3641,469500.0
2007-05-04 13:35:00,29.78,29.79,29.74,29.74,102400.0,15.3693,15.3744,15.3486,15.3486,102400.0
2007-05-04 13:40:00,29.74,29.75,29.72,29.73,122600.0,15.3486,15.3538,15.3383,15.3435,122600.0
2007-05-04 13:45:00,29.73,29.73,29.7,29.71,80700.0,15.3435,15.3435,15.328,15.3331,80700.0
2007-05-04 13:50:00,29.72,29.74,29.7,29.72,311400.0,15.3383,15.3486,15.328,15.3383,311400.0
2007-05-04 13:55:00,29.72,29.73,29.71,29.73,119900.0,15.3383,15.3435,15.3331,15.3435,119900.0
2007-05-04 14:00:00,29.72,29.77,29.72,29.76,130200.0,15.3383,15.3641,15.3383,15.3589,130200.0
2007-05-04 14:05:00,29.77,29.85,29.75,29.83,265000.0,15.3641,15.4054,15.3538,15.3951,265000.0
2007-05-04 14:10:00,29.83,29.84,29.77,29.79,144700.0,15.3951,15.4002,15.3641,15.3744,144700.0
2007-05-04 14:15:00,29.79,29.84,29.75,29.76,251600.0,15.3744,15.4002,15.3538,15.3589,251600.0
2007-05-04 14:20:00,29.75,29.77,29.74,29.76,272100.0,15.3538,15.3641,15.3486,15.3589,272100.0
2007-05-04 14:25:00,29.75,29.79,29.75,29.78,209300.0,15.3538,15.3744,15.3538,15.3693,209300.0
2007-05-04 14:30:00,29.77,29.8,29.77,29.8,72800.0,15.3641,15.3796,15.3641,15.3796,72800.0
2007-05-04 14:35:00,29.79,29.8,29.76,29.77,93400.0,15.3744,15.3796,15.3589,15.3641,93400.0
2007-05-04 14:40:00,29.77,29.8,29.77,29.78,57100.0,15.3641,15.3796,15.3641,15.3693,57100.0
2007-05-04 14:45:00,29.79,29.79,29.78,29.79,12800.0,15.3744,15.3744,15.3693,15.3744,12800.0
2007-05-04 14:50:00,29.78,29.81,29.73,29.8,111400.0,15.3693,15.3847,15.3435,15.3796,111400.0
2007-05-04 14:55:00,29.8,29.81,29.79,29.81,83500.0,15.3796,15.3847,15.3744,15.3847,83500.0
2007-05-04 15:00:00,29.8,29.87,29.8,29.86,208800.0,15.3796,15.4157,15.3796,15.4106,208800.0
2007-05-04 15:05:00,29.86,29.9,29.85,29.87,195500.0,15.4106,15.4312,15.4054,15.4157,195500.0
2007-05-04 15:10:00,29.88,29.95,29.87,29.9,420100.0,15.4209,15.457,15.4157,15.4312,420100.0
2007-05-04 15:15:00,29.9,29.93,29.89,29.92,335200.0,15.4312,15.4467,15.426,15.4415,335200.0
2007-05-04 15:20:00,29.92,29.98,29.92,29.96,362300.0,15.4415,15.4725,15.4415,15.4622,362300.0
2007-05-04 15:25:00,29.96,29.98,29.95,29.96,242200.0,15.4622,15.4725,15.457,15.4622,242200.0
2007-05-04 15:30:00,29.96,30.01,29.95,29.95,898300.0,15.4622,15.488,15.457,15.457,898300.0
2007-05-04 15:35:00,29.95,29.96,29.95,29.96,201700.0,15.457,15.4622,15.457,15.4622,201700.0
2007-05-04 15:40:00,29.95,29.97,29.9,29.94,324300.0,15.457,15.4673,15.4312,15.4518,324300.0
2007-05-04 15:45:00,29.95,29.96,29.92,29.95,223800.0,15.457,15.4622,15.4415,15.457,223800.0
2007-05-04 15:50:00,29.94,29.99,29.94,29.98,373300.0,15.4518,15.4776,15.4518,15.4725,373300.0
2007-05-04 15:55:00,29.98,30.05,29.97,30.05,786600.0,15.4725,15.5086,15.4673,15.5086,786600.0
2007-05-07 09:30:00,30.0,30.1,29.9,30.1,497700.0,15.4828,15.5344,15.4312,15.5344,497700.0
2007-05-07 09:35:00,30.1,30.18,30.0,30.09,216100.0,15.5344,15.5757,15.4828,15.5293,216100.0
2007-05-07 09:40:00,30.1,30.19,30.1,30.15,147200.0,15.5344,15.5809,15.5344,15.5602,147200.0
2007-05-07 09:45:00,30.15,30.15,30.03,30.03,170400.0,15.5602,15.5602,15.4983,15.4983,170400.0
2007-05-07 09:50:00,30.03,30.07,30.02,30.04,142800.0,15.4983,15.5189,15.4931,15.5035,142800.0
2007-05-07 09:55:00,30.04,30.08,30.01,30.05,123000.0,15.5035,15.5241,15.488,15.5086,123000.0
2007-05-07 10:00:00,30.05,30.1,30.04,30.04,92900.0,15.5086,15.5344,15.5035,15.5035,92900.0
2007-05-07 10:05:00,30.04,30.1,30.03,30.07,130400.0,15.5035,15.5344,15.4983,15.5189,130400.0
2007-05-07 10:10:00,30.08,30.12,30.07,30.1,82100.0,15.5241,15.5447,15.5189,15.5344,82100.0
2007-05-07 10:15:00,30.1,30.15,30.09,30.15,122000.0,15.5344,15.5602,15.5293,15.5602,122000.0
2007-05-07 10:20:00,30.15,30.22,30.14,30.21,157100.0,15.5602,15.5963,15.5551,15.5912,157100.0
2007-05-07 10:25:00,30.21,30.26,30.15,30.22,211200.0,15.5912,15.617,15.5602,15.5963,211200.0
2007-05-07 10:30:00,30.21,30.21,30.1,30.11,132100.0,15.5912,15.5912,15.5344,15.5396,132100.0
2007-05-07 10:35:00,30.11,30.16,30.08,30.1,121800.0,15.5396,15.5654,15.5241,15.5344,121800.0
2007-05-07 10:40:00,30.1,30.13,30.07,30.09,78700.0,15.5344,15.5499,15.5189,15.5293,78700.0
2007-05-07 10:45:00,30.09,30.09,30.05,30.07,518600.0,15.5293,15.5293,15.5086,15.5189,518600.0
2007-05-07 10:50:00,30.06,30.1,30.04,30.07,139100.0,15.5138,15.5344,15.5035,15.5189,139100.0
2007-05-07 10:55:00,30.06,30.11,30.06,30.07,70500.0,15.5138,15.5396,15.5138,15.5189,70500.0
2007-05-07 11:00:00,30.08,30.09,30.04,30.05,100900.0,15.5241,15.5293,15.5035,15.5086,100900.0
2007-05-07 11:05:00,30.06,30.07,30.03,30.03,135000.0,15.5138,15.5189,15.4983,15.4983,135000.0
2007-05-07 11:10:00,30.04,30.05,30.04,30.04,168800.0,15.5035,15.5086,15.5035,15.5035,168800.0
2007-05-07 11:15:00,30.05,30.14,30.05,30.09,120100.0,15.5086,15.5551,15.5086,15.5293,120100.0
2007-05-07 11:20:00,30.09,30.1,30.05,30.07,128400.0,15.5293,15.5344,15.5086,15.5189,128400.0
2007-05-07 11:25:00,30.07,30.08,30.05,30.05,69800.0,15.5189,15.5241,15.5086,15.5086,69800.0
2007-05-07 11:30:00,30.05,30.07,30.02,30.02,265100.0,15.5086,15.5189,15.4931,15.4931,265100.0
2007-05-07 11:35:00,30.02,30.03,30.0,30.02,104800.0,15.4931,15.4983,15.4828,15.4931,104800.0
2007-05-07 11:40:00,30.02,30.04,30.01,30.02,121700.0,15.4931,15.5035,15.488,15.4931,121700.0
2007-05-07 11:45:00,30.02,30.04,30.01,30.02,66500.0,15.4931,15.5035,15.488,15.4931,66500.0
2007-05-07 11:50:00,30.02,30.03,30.0,30.0,116700.0,15.4931,15.4983,15.4828,15.4828,116700.0
2007-05-07 11:55:00,30.0,30.02,30.0,30.01,99700.0,15.4828,15.4931,15.4828,15.488,99700.0
2007-05-07 12:00:00,30.01,30.07,30.01,30.05,109900.0,15.488,15.5189,15.488,15.5086,109900.0
2007-05-07 12:05:00,30.05,30.07,30.04,30.05,66500.0,15.5086,15.5189,15.5035,15.5086,66500.0
2007-05-07 12:10:00,30.05,30.05,30.02,30.03,70500.0,15.5086,15.5086,15.4931,15.4983,70500.0
2007-05-07 12:15:00,30.04,30.04,30.0,30.0,92300.0,15.5035,15.5035,15.4828,15.4828,92300.0
2007-05-07 12:20:00,30.0,30.02,30.0,30.0,63900.0,15.4828,15.4931,15.4828,15.4828,63900.0
2007-05-07 12:25:00,30.0,30.01,30.0,30.0,124100.0,15.4828,15.488,15.4828,15.4828,124100.0
2007-05-07 12:30:00,30.0,30.01,30.0,30.0,37200.0,15.4828,15.488,15.4828,15.4828,37200.0
2007-05-07 12:35:00,30.01,30.01,30.0,30.0,16500.0,15.488,15.488,15.4828,15.4828,16500.0
2007-05-07 12:40:00,30.0,30.01,30.0,30.0,42000.0,15.4828,15.488,15.4828,15.4828,42000.0
2007-05-07 12:45:00,30.01,30.01,30.0,30.01,72300.0,15.488,15.488,15.4828,15.488,72300.0
2007-05-07 12:50:00,30.0,30.01,30.0,30.01,42500.0,15.4828,15.488,15.4828,15.488,42500.0
2007-05-07 12:55:00,30.0,30.01,30.0,30.0,20100.0,15.4828,15.488,15.4828,15.4828,20100.0
2007-05-07 13:00:00,30.0,30.01,30.0,30.0,41400.0,15.4828,15.488,15.4828,15.4828,41400.0
2007-05-07 13:05:00,30.0,30.01,30.0,30.01,44100.0,15.4828,15.488,15.4828,15.488,44100.0
2007-05-07 13:10:00,30.0,30.02,30.0,30.01,37200.0,15.4828,15.4931,15.4828,15.488,37200.0
2007-05-07 13:15:00,30.01,30.02,30.0,30.02,88000.0,15.488,15.4931,15.4828,15.4931,88000.0
2007-05-07 13:20:00,30.01,30.02,30.01,30.01,73200.0,15.488,15.4931,15.488,15.488,73200.0
2007-05-07 13:25:00,30.01,30.02,30.0,30.0,41400.0,15.488,15.4931,15.4828,15.4828,41400.0
2007-05-07 13:30:00,30.01,30.01,30.0,30.01,19300.0,15.488,15.488,15.4828,15.488,19300.0
2007-05-07 13:35:00,30.01,30.02,30.0,30.01,102200.0,15.488,15.4931,15.4828,15.488,102200.0
2007-05-07 13:40:00,30.02,30.03,30.01,30.01,98100.0,15.4931,15.4983,15.488,15.488,98100.0
2007-05-07 13:45:00,30.01,30.02,30.0,30.02,48800.0,15.488,15.4931,15.4828,15.4931,48800.0
2007-05-07 13:50:00,30.02,30.06,30.02,30.04,161100.0,15.4931,15.5138,15.4931,15.5035,161100.0
2007-05-07 13:55:00,30.05,30.05,30.04,30.04,15700.0,15.5086,15.5086,15.5035,15.5035,15700.0
2007-05-07 14:00:00,30.04,30.04,30.01,30.01,91200.0,15.5035,15.5035,15.488,15.488,91200.0
2007-05-07 14:05:00,30.01,30.02,30.0,30.0,103100.0,15.488,15.4931,15.4828,15.4828,103100.0
2007-05-07 14:10:00,30.01,30.03,30.0,30.02,58800.0,15.488,15.4983,15.4828,15.4931,58800.0
2007-05-07 14:15:00,30.03,30.03,30.01,30.01,23900.0,15.4983,15.4983,15.488,15.488,23900.0
2007-05-07 14:20:00,30.01,30.04,30.01,30.02,52700.0,15.488,15.5035,15.488,15.4931,52700.0
2007-05-07 14:25:00,30.03,30.04,30.02,30.03,27100.0,15.4983,15.5035,15.4931,15.4983,27100.0
2007-05-07 14:30:00,30.03,30.04,30.02,30.02,54800.0,15.4983,15.5035,15.4931,15.4931,54800.0
2007-05-07 14:35:00,30.02,30.02,30.0,30.01,193400.0,15.4931,15.4931,15.4828,15.488,193400.0
2007-05-07 14:40:00,30.01,30.02,30.01,30.01,34300.0,15.488,15.4931,15.488,15.488,34300.0
2007-05-07 14:45:00,30.02,30.02,30.0,30.01,268000.0,15.4931,15.4931,15.4828,15.488,268000.0
2007-05-07 14:50:00,30.02,30.05,30.01,30.04,259200.0,15.4931,15.5086,15.488,15.5035,259200.0
2007-05-07 14:55:00,30.04,30.04,30.0,30.02,776600.0,15.5035,15.5035,15.4828,15.4931,776600.0
2007-05-07 15:00:00,30.03,30.03,30.02,30.03,84500.0,15.4983,15.4983,15.4931,15.4983,84500.0
2007-05-07 15:05:00,30.02,30.03,30.0,30.02,294800.0,15.4931,15.4983,15.4828,15.4931,294800.0
2007-05-07 15:10:00,30.02,30.04,30.02,30.04,130900.0,15.4931,15.5035,15.4931,15.5035,130900.0
2007-05-07 15:15:00,30.03,30.04,30.02,30.02,105200.0,15.4983,15.5035,15.4931,15.4931,105200.0
2007-05-07 15:20:00,30.03,30.03,30.0,30.0,119700.0,15.4983,15.4983,15.4828,15.4828,119700.0
2007-05-07 15:25:00,30.0,30.03,30.0,30.03,206900.0,15.4828,15.4983,15.4828,15.4983,206900.0
2007-05-07 15:30:00,30.03,30.03,30.02,30.02,149800.0,15.4983,15.4983,15.4931,15.4931,149800.0
2007-05-07 15:35:00,30.03,30.08,30.02,30.06,215600.0,15.4983,15.5241,15.4931,15.5138,215600.0
2007-05-07 15:40:00,30.07,30.1,30.06,30.09,301500.0,15.5189,15.5344,15.5138,15.5293,301500.0
2007-05-07 15:45:00,30.09,30.12,30.09,30.11,205000.0,15.5293,15.5447,15.5293,15.5396,205000.0
2007-05-07 15:50:00,30.11,30.12,30.07,30.08,235800.0,15.5396,15.5447,15.5189,15.5241,235800.0
2007-05-07 15:55:00,30.09,30.11,30.08,30.09,363400.0,15.5293,15.5396,15.5241,15.5293,363400.0
2007-05-08 09:30:00,30.0,30.01,29.93,29.97,357200.0,15.4828,15.488,15.4467,15.4673,357200.0
2007-05-08 09:35:00,29.97,30.06,29.92,30.01,183400.0,15.4673,15.5138,15.4415,15.488,183400.0
2007-05-08 09:40:00,30.01,30.1,29.96,30.1,144300.0,15.488,15.5344,15.4622,15.5344,144300.0
2007-05-08 09:45:00,30.09,30.12,30.07,30.11,108300.0,15.5293,15.5447,15.5189,15.5396,108300.0
2007-05-08 09:50:00,30.1,30.15,30.1,30.14,96900.0,15.5344,15.5602,15.5344,15.5551,96900.0
2007-05-08 09:55:00,30.14,30.15,30.1,30.12,107100.0,15.5551,15.5602,15.5344,15.5447,107100.0
2007-05-08 10:00:00,30.12,30.19,30.11,30.19,108200.0,15.5447,15.5809,15.5396,15.5809,108200.0
2007-05-08 10:05:00,30.18,30.2,30.14,30.17,157700.0,15.5757,15.586,15.5551,15.5705,157700.0
2007-05-08 10:10:00,30.17,30.17,30.13,30.14,90900.0,15.5705,15.5705,15.5499,15.5551,90900.0
2007-05-08 10:15:00,30.13,30.17,30.11,30.16,124600.0,15.5499,15.5705,15.5396,15.5654,124600.0
2007-05-08 10:20:00,30.17,30.17,30.07,30.08,817000.0,15.5705,15.5705,15.5189,15.5241,817000.0
2007-05-08 10:25:00,30.08,30.16,30.08,30.14,203500.0,15.5241,15.5654,15.5241,15.5551,203500.0
2007-05-08 10:30:00,30.15,30.18,30.1,30.11,145200.0,15.5602,15.5757,15.5344,15.5396,145200.0
2007-05-08 10:35:00,30.11,30.16,30.11,30.16,50900.0,15.5396,15.5654,15.5396,15.5654,50900.0
2007-05-08 10:40:00,30.16,30.2,30.15,30.19,179700.0,15.5654,15.586,15.5602,15.5809,179700.0
2007-05-08 10:45:00,30.18,30.24,30.18,30.23,65900.0,15.5757,15.6067,15.5757,15.6015,65900.0
2007-05-08 10:50:00,30.22,30.22,30.21,30.22,86200.0,15.5963,15.5963,15.5912,15.5963,86200.0
2007-05-08 10:55:00,30.22,30.24,30.21,30.23,55900.0,15.5963,15.6067,15.5912,15.6015,55900.0
2007-05-08 11:00:00,30.23,30.24,30.2,30.21,50300.0,15.6015,15.6067,15.586,15.5912,50300.0
2007-05-08 11:05:00,30.2,30.21,30.17,30.17,74000.0,15.586,15.5912,15.5705,15.5705,74000.0
2007-05-08 11:10:00,30.17,30.2,30.16,30.19,155700.0,15.5705,15.586,15.5654,15.5809,155700.0
2007-05-08 11:15:00,30.2,30.2,30.18,30.2,92700.0,15.586,15.586,15.5757,15.586,92700.0
2007-05-08 11:20:00,30.2,30.2,30.19,30.19,44200.0,15.586,15.586,15.5809,15.5809,44200.0
2007-05-08 11:25:00,30.19,30.2,30.15,30.16,79800.0,15.5809,15.586,15.5602,15.5654,79800.0
2007-05-08 11:30:00,30.16,30.18,30.15,30.17,90300.0,15.5654,15.5757,15.5602,15.5705,90300.0
2007-05-08 11:35:00,30.18,30.18,30.16,30.17,53800.0,15.5757,15.5757,15.5654,15.5705,53800.0
2007-05-08 11:40:00,30.16,30.17,30.16,30.16,30800.0,15.5654,15.5705,15.5654,15.5654,30800.0
2007-05-08 11:45:00,30.17,30.17,30.15,30.15,84700.0,15.5705,15.5705,15.5602,15.5602,84700.0
2007-05-08 11:50:00,30.15,30.16,30.14,30.14,102300.0,15.5602,15.5654,15.5551,15.5551,102300.0
2007-05-08 11:55:00,30.15,30.16,30.12,30.12,82700.0,15.5602,15.5654,15.5447,15.5447,82700.0
2007-05-08 12:00:00,30.13,30.13,30.1,30.1,57900.0,15.5499,15.5499,15.5344,15.5344,57900.0
2007-05-08 12:05:00,30.11,30.13,30.1,30.1,94100.0,15.5396,15.5499,15.5344,15.5344,94100.0
2007-05-08 12:10:00,30.11,30.11,30.09,30.09,61900.0,15.5396,15.5396,15.5293,15.5293,61900.0
2007-05-08 12:15:00,30.09,30.12,30.07,30.12,129500.0,15.5293,15.5447,15.5189,15.5447,129500.0
2007-05-08 12:20:00,30.11,30.12,30.1,30.1,46600.0,15.5396,15.5447,15.5344,15.5344,46600.0
2007-05-08 12:25:00,30.1,30.12,30.09,30.09,147500.0,15.5344,15.5447,15.5293,15.5293,147500.0
2007-05-08 12:30:00,30.1,30.1,30.09,30.09,48200.0,15.5344,15.5344,15.5293,15.5293,48200.0
2007-05-08 12:35:00,30.09,30.11,30.09,30.09,103300.0,15.5293,15.5396,15.5293,15.5293,103300.0
2007-05-08 12:40:00,30.09,30.12,30.09,30.12,120500.0,15.5293,15.5447,15.5293,15.5447,120500.0
2007-05-08 12:45:00,30.12,30.17,30.11,30.17,117100.0,15.5447,15.5705,15.5396,15.5705,117100.0
2007-05-08 12:50:00,30.17,30.19,30.17,30.18,71900.0,15.5705,15.5809,15.5705,15.5757,71900.0
2007-05-08 12:55:00,30.18,30.21,30.18,30.2,75900.0,15.5757,15.5912,15.5757,15.586,75900.0
2007-05-08 13:00:00,30.2,30.2,30.18,30.18,90200.0,15.586,15.586,15.5757,15.5757,90200.0
2007-05-08 13:05:00,30.19,30.19,30.16,30.19,96500.0,15.5809,15.5809,15.5654,15.5809,96500.0
2007-05-08 13:10:00,30.2,30.2,30.18,30.18,53200.0,15.586,15.586,15.5757,15.5757,53200.0
2007-05-08 13:15:00,30.18,30.21,30.18,30.19,115500.0,15.5757,15.5912,15.5757,15.5809,115500.0
2007-05-08 13:20:00,30.19,30.23,30.19,30.22,124700.0,15.5809,15.6015,15.5809,15.5963,124700.0
2007-05-08 13:25:00,30.22,30.23,30.2,30.2,73700.0,15.5963,15.6015,15.586,15.586,73700.0
2007-05-08 13:30:00,30.2,30.21,30.2,30.2,45400.0,15.586,15.5912,15.586,15.586,45400.0
2007-05-08 13:35:00,30.2,30.21,30.2,30.2,28400.0,15.586,15.5912,15.586,15.586,28400.0
2007-05-08 13:40:00,30.2,30.21,30.2,30.2,31500.0,15.586,15.5912,15.586,15.586,31500.0
2007-05-08 13:45:00,30.2,30.21,30.18,30.2,71800.0,15.586,15.5912,15.5757,15.586,71800.0
2007-05-08 13:50:00,30.2,30.2,30.19,30.19,32200.0,15.586,15.586,15.5809,15.5809,32200.0
2007-05-08 13:55:00,30.2,30.2,30.19,30.19,29300.0,15.586,15.586,15.5809,15.5809,29300.0
2007-05-08 14:00:00,30.2,30.2,30.19,30.19,42800.0,15.586,15.586,15.5809,15.5809,42800.0
2007-05-08 14:05:00,30.19,30.2,30.19,30.2,40800.0,15.5809,15.586,15.5809,15.586,40800.0
2007-05-08 14:10:00,30.2,30.21,30.19,30.19,126700.0,15.586,15.5912,15.5809,15.5809,126700.0
2007-05-08 14:15:00,30.19,30.21,30.19,30.2,67500.0,15.5809,15.5912,15.5809,15.586,67500.0
2007-05-08 14:20:00,30.2,30.21,30.17,30.18,107900.0,15.586,15.5912,15.5705,15.5757,107900.0
2007-05-08 14:25:00,30.17,30.19,30.17,30.19,69800.0,15.5705,15.5809,15.5705,15.5809,69800.0
2007-05-08 14:30:00,30.18,30.19,30.18,30.18,36500.0,15.5757,15.5809,15.5757,15.5757,36500.0
2007-05-08 14:35:00,30.19,30.25,30.18,30.19,283800.0,15.5809,15.6118,15.5757,15.5809,283800.0
2007-05-08 14:40:00,30.19,30.21,30.18,30.21,55500.0,15.5809,15.5912,15.5757,15.5912,55500.0
2007-05-08 14:45:00,30.21,30.22,30.2,30.2,74200.0,15.5912,15.5963,15.586,15.586,74200.0
2007-05-08 14:50:00,30.21,30.21,30.19,30.2,71000.0,15.5912,15.5912,15.5809,15.586,71000.0
2007-05-08 14:55:00,30.19,30.24,30.19,30.24,93300.0,15.5809,15.6067,15.5809,15.6067,93300.0
2007-05-08 15:00:00,30.23,30.24,30.22,30.24,66000.0,15.6015,15.6067,15.5963,15.6067,66000.0
2007-05-08 15:05:00,30.24,30.24,30.22,30.22,71200.0,15.6067,15.6067,15.5963,15.5963,71200.0
2007-05-08 15:10:00,30.22,30.23,30.2,30.2,110900.0,15.5963,15.6015,15.586,15.586,110900.0
2007-05-08 15:15:00,30.21,30.21,30.2,30.21,49100.0,15.5912,15.5912,15.586,15.5912,49100.0
2007-05-08 15:20:00,30.2,30.21,30.19,30.2,52300.0,15.586,15.5912,15.5809,15.586,52300.0
2007-05-08 15:25:00,30.19,30.21,30.18,30.19,196200.0,15.5809,15.5912,15.5757,15.5809,196200.0
2007-05-08 15:30:00,30.19,30.24,30.19,30.24,229000.0,15.5809,15.6067,15.5809,15.6067,229000.0
2007-05-08 15:35:00,30.23,30.24,30.21,30.23,236600.0,15.6015,15.6067,15.5912,15.6015,236600.0
2007-05-08 15:40:00,30.23,30.25,30.17,30.18,390100.0,15.6015,15.6118,15.5705,15.5757,390100.0
2007-05-08 15:45:00,30.19,30.21,30.18,30.2,182100.0,15.5809,15.5912,15.5757,15.586,182100.0
2007-05-08 15:50:00,30.2,30.2,30.19,30.2,76300.0,15.586,15.586,15.5809,15.586,76300.0
2007-05-08 15:55:00,30.2,30.24,30.19,30.21,268100.0,15.586,15.6067,15.5809,15.5912,268100.0
2007-05-09 09:30:00,30.2,30.21,30.11,30.18,235600.0,15.586,15.5912,15.5396,15.5757,235600.0
2007-05-09 09:35:00,30.18,30.18,30.1,30.11,61300.0,15.5757,15.5757,15.5344,15.5396,61300.0
2007-05-09 09:40:00,30.11,30.18,30.1,30.13,107100.0,15.5396,15.5757,15.5344,15.5499,107100.0
2007-05-09 09:45:00,30.13,30.17,30.08,30.1,105300.0,15.5499,15.5705,15.5241,15.5344,105300.0
2007-05-09 09:50:00,30.09,30.18,30.05,30.16,108100.0,15.5293,15.5757,15.5086,15.5654,108100.0
2007-05-09 09:55:00,30.16,30.16,30.11,30.14,27100.0,15.5654,15.5654,15.5396,15.5551,27100.0
2007-05-09 10:00:00,30.14,30.18,30.1,30.17,82300.0,15.5551,15.5757,15.5344,15.5705,82300.0
2007-05-09 10:05:00,30.17,30.19,30.16,30.16,37000.0,15.5705,15.5809,15.5654,15.5654,37000.0
2007-05-09 10:10:00,30.17,30.2,30.16,30.2,89700.0,15.5705,15.586,15.5654,15.586,89700.0
2007-05-09 10:15:00,30.2,30.21,30.18,30.19,35600.0,15.586,15.5912,15.5757,15.5809,35600.0
2007-05-09 10:20:00,30.2,30.23,30.18,30.2,154200.0,15.586,15.6015,15.5757,15.586,154200.0
2007-05-09 10:25:00,30.2,30.21,30.17,30.2,148300.0,15.586,15.5912,15.5705,15.586,148300.0
2007-05-09 10:30:00,30.21,30.24,30.21,30.22,56900.0,15.5912,15.6067,15.5912,15.5963,56900.0
2007-05-09 10:35:00,30.22,30.23,30.19,30.23,73400.0,15.5963,15.6015,15.5809,15.6015,73400.0
2007-05-09 10:40:00,30.23,30.23,30.2,30.21,41600.0,15.6015,15.6015,15.586,15.5912,41600.0
2007-05-09 10:45:00,30.22,30.25,30.21,30.24,107400.0,15.5963,15.6118,15.5912,15.6067,107400.0
2007-05-09 10:50:00,30.24,30.25,30.22,30.24,44200.0,15.6067,15.6118,15.5963,15.6067,44200.0
2007-05-09 10:55:00,30.24,30.24,30.21,30.23,63700.0,15.6067,15.6067,15.5912,15.6015,63700.0
2007-05-09 11:00:00,30.24,30.25,30.21,30.24,57100.0,15.6067,15.6118,15.5912,15.6067,57100.0
2007-05-09 11:05:00,30.25,30.28,30.24,30.27,101000.0,15.6118,15.6273,15.6067,15.6222,101000.0
2007-05-09 11:10:00,30.27,30.35,30.25,30.25,269600.0,15.6222,15.6634,15.6118,15.6118,269600.0
2007-05-09 11:15:00,30.25,30.29,30.24,30.26,78700.0,15.6118,15.6325,15.6067,15.617,78700.0
2007-05-09 11:20:00,30.25,30.25,30.23,30.24,70000.0,15.6118,15.6118,15.6015,15.6067,70000.0
2007-05-09 11:25:00,30.25,30.25,30.21,30.22,49400.0,15.6118,15.6118,15.5912,15.5963,49400.0
2007-05-09 11:30:00,30.21,30.26,30.21,30.23,152000.0,15.5912,15.617,15.5912,15.6015,152000.0
2007-05-09 11:35:00,30.23,30.24,30.21,30.23,62800.0,15.6015,15.6067,15.5912,15.6015,62800.0
2007-05-09 11:40:00,30.23,30.28,30.22,30.23,131500.0,15.6015,15.6273,15.5963,15.6015,131500.0
2007-05-09 11:45:00,30.24,30.28,30.23,30.24,76700.0,15.6067,15.6273,15.6015,15.6067,76700.0
2007-05-09 11:50:00,30.24,30.25,30.22,30.22,24600.0,15.6067,15.6118,15.5963,15.5963,24600.0
2007-05-09 11:55:00,30.22,30.28,30.22,30.26,76900.0,15.5963,15.6273,15.5963,15.617,76900.0
2007-05-09 12:00:00,30.26,30.27,30.24,30.25,39300.0,15.617,15.6222,15.6067,15.6118,39300.0
2007-05-09 12:05:00,30.24,30.25,30.22,30.22,22200.0,15.6067,15.6118,15.5963,15.5963,22200.0
2007-05-09 12:10:00,30.22,30.23,30.22,30.22,11400.0,15.5963,15.6015,15.5963,15.5963,11400.0
2007-05-09 12:15:00,30.23,30.23,30.21,30.21,21000.0,15.6015,15.6015,15.5912,15.5912,21000.0
2007-05-09 12:20:00,30.21,30.24,30.2,30.2,67600.0,15.5912,15.6067,15.586,15.586,67600.0
2007-05-09 12:25:00,30.2,30.27,30.2,30.23,139500.0,15.586,15.6222,15.586,15.6015,139500.0
2007-05-09 12:30:00,30.23,30.23,30.2,30.2,17600.0,15.6015,15.6015,15.586,15.586,17600.0
2007-05-09 12:35:00,30.2,30.23,30.2,30.22,30900.0,15.586,15.6015,15.586,15.5963,30900.0
2007-05-09 12:40:00,30.23,30.23,30.2,30.2,21700.0,15.6015,15.6015,15.586,15.586,21700.0
2007-05-09 12:45:00,30.2,30.21,30.18,30.2,37300.0,15.586,15.5912,15.5757,15.586,37300.0
2007-05-09 12:50:00,30.2,30.21,30.17,30.17,34300.0,15.586,15.5912,15.5705,15.5705,34300.0
2007-05-09 12:55:00,30.18,30.18,30.16,30.17,15700.0,15.5757,15.5757,15.5654,15.5705,15700.0
2007-05-09 13:00:00,30.17,30.18,30.14,30.17,36900.0,15.5705,15.5757,15.5551,15.5705,36900.0
2007-05-09 13:05:00,30.17,30.17,30.13,30.15,38900.0,15.5705,15.5705,15.5499,15.5602,38900.0
2007-05-09 13:10:00,30.16,30.16,30.14,30.15,18100.0,15.5654,15.5654,15.5551,15.5602,18100.0
2007-05-09 13:15:00,30.15,30.16,30.14,30.16,29900.0,15.5602,15.5654,15.5551,15.5654,29900.0
2007-05-09 13:20:00,30.16,30.16,30.13,30.13,16500.0,15.5654,15.5654,15.5499,15.5499,16500.0
2007-05-09 13:25:00,30.14,30.16,30.13,30.15,16000.0,15.5551,15.5654,15.5499,15.5602,16000.0
2007-05-09 13:30:00,30.15,30.18,30.14,30.15,35600.0,15.5602,15.5757,15.5551,15.5602,35600.0
2007-05-09 13:35:00,30.14,30.15,30.12,30.13,25000.0,15.5551,15.5602,15.5447,15.5499,25000.0
2007-05-09 13:40:00,30.13,30.14,30.12,30.14,14800.0,15.5499,15.5551,15.5447,15.5551,14800.0
2007-05-09 13:45:00,30.14,30.18,30.13,30.16,38500.0,15.5551,15.5757,15.5499,15.5654,38500.0
2007-05-09 13:50:00,30.16,30.16,30.12,30.13,15900.0,15.5654,15.5654,15.5447,15.5499,15900.0
2007-05-09 13:55:00,30.13,30.19,30.12,30.19,65100.0,15.5499,15.5809,15.5447,15.5809,65100.0
2007-05-09 14:00:00,30.19,30.24,30.16,30.19,164900.0,15.5809,15.6067,15.5654,15.5809,164900.0
2007-05-09 14:05:00,30.19,30.21,30.17,30.21,54100.0,15.5809,15.5912,15.5705,15.5912,54100.0
2007-05-09 14:10:00,30.21,30.22,30.2,30.21,40700.0,15.5912,15.5963,15.586,15.5912,40700.0
2007-05-09 14:15:00,30.21,30.21,30.11,30.19,243300.0,15.5912,15.5912,15.5396,15.5809,243300.0
2007-05-09 14:20:00,30.2,30.29,30.12,30.15,189900.0,15.586,15.6325,15.5447,15.5602,189900.0
2007-05-09 14:25:00,30.16,30.18,30.12,30.12,83500.0,15.5654,15.5757,15.5447,15.5447,83500.0
2007-05-09 14:30:00,30.13,30.16,30.1,30.14,97100.0,15.5499,15.5654,15.5344,15.5551,97100.0
2007-05-09 14:35:00,30.14,30.15,30.12,30.15,70000.0,15.5551,15.5602,15.5447,15.5602,70000.0
2007-05-09 14:40:00,30.15,30.21,30.14,30.2,110800.0,15.5602,15.5912,15.5551,15.586,110800.0
2007-05-09 14:45:00,30.2,30.22,30.15,30.19,135400.0,15.586,15.5963,15.5602,15.5809,135400.0
2007-05-09 14:50:00,30.19,30.22,30.18,30.21,157000.0,15.5809,15.5963,15.5757,15.5912,157000.0
2007-05-09 14:55:00,30.21,30.21,30.15,30.16,172500.0,15.5912,15.5912,15.5602,15.5654,172500.0
2007-05-09 15:00:00,30.16,30.16,30.11,30.14,175300.0,15.5654,15.5654,15.5396,15.5551,175300.0
2007-05-09 15:05:00,30.14,30.14,30.08,30.08,340800.0,15.5551,15.5551,15.5241,15.5241,340800.0
2007-05-09 15:10:00,30.09,30.15,30.08,30.15,318500.0,15.5293,15.5602,15.5241,15.5602,318500.0
2007-05-09 15:15:00,30.15,30.16,30.12,30.13,90200.0,15.5602,15.5654,15.5447,15.5499,90200.0
2007-05-09 15:20:00,30.13,30.17,30.13,30.16,59900.0,15.5499,15.5705,15.5499,15.5654,59900.0
2007-05-09 15:25:00,30.17,30.17,30.14,30.17,119400.0,15.5705,15.5705,15.5551,15.5705,119400.0
2007-05-09 15:30:00,30.18,30.2,30.16,30.16,95900.0,15.5757,15.586,15.5654,15.5654,95900.0
2007-05-09 15:35:00,30.16,30.2,30.12,30.13,186100.0,15.5654,15.586,15.5447,15.5499,186100.0
2007-05-09 15:40:00,30.14,30.19,30.14,30.15,323500.0,15.5551,15.5809,15.5551,15.5602,323500.0
2007-05-09 15:45:00,30.15,30.22,30.11,30.21,397200.0,15.5602,15.5963,15.5396,15.5912,397200.0
2007-05-09 15:50:00,30.21,30.27,30.21,30.22,295900.0,15.5912,15.6222,15.5912,15.5963,295900.0
2007-05-09 15:55:00,30.22,30.25,30.2,30.24,273600.0,15.5963,15.6118,15.586,15.6067,273600.0
2007-05-10 09:30:00,30.14,30.15,30.08,30.11,205000.0,15.5551,15.5602,15.5241,15.5396,205000.0
2007-05-10 09:35:00,30.1,30.16,30.08,30.14,92200.0,15.5344,15.5654,15.5241,15.5551,92200.0
2007-05-10 09:40:00,30.14,30.15,30.1,30.11,72700.0,15.5551,15.5602,15.5344,15.5396,72700.0
2007-05-10 09:45:00,30.1,30.12,30.1,30.1,119600.0,15.5344,15.5447,15.5344,15.5344,119600.0
2007-05-10 09:50:00,30.11,30.16,30.02,30.09,165900.0,15.5396,15.5654,15.4931,15.5293,165900.0
2007-05-10 09:55:00,30.09,30.12,30.05,30.11,62500.0,15.5293,15.5447,15.5086,15.5396,62500.0
2007-05-10 10:00:00,30.11,30.13,30.09,30.11,45700.0,15.5396,15.5499,15.5293,15.5396,45700.0
2007-05-10 10:05:00,30.11,30.13,30.1,30.12,74600.0,15.5396,15.5499,15.5344,15.5447,74600.0
2007-05-10 10:10:00,30.13,30.17,30.11,30.16,119700.0,15.5499,15.5705,15.5396,15.5654,119700.0
2007-05-10 10:15:00,30.16,30.17,30.15,30.16,37400.0,15.5654,15.5705,15.5602,15.5654,37400.0
2007-05-10 10:20:00,30.16,30.18,30.15,30.18,44500.0,15.5654,15.5757,15.5602,15.5757,44500.0
2007-05-10 10:25:00,30.18,30.19,30.16,30.17,52500.0,15.5757,15.5809,15.5654,15.5705,52500.0
2007-05-10 10:30:00,30.18,30.18,30.15,30.15,21000.0,15.5757,15.5757,15.5602,15.5602,21000.0
2007-05-10 10:35:00,30.15,30.16,30.12,30.15,96600.0,15.5602,15.5654,15.5447,15.5602,96600.0
2007-05-10 10:40:00,30.15,30.17,30.15,30.16,30100.0,15.5602,15.5705,15.5602,15.5654,30100.0
2007-05-10 10:45:00,30.17,30.17,30.13,30.14,45300.0,15.5705,15.5705,15.5499,15.5551,45300.0
2007-05-10 10:50:00,30.14,30.14,30.13,30.13,41300.0,15.5551,15.5551,15.5499,15.5499,41300.0
2007-05-10 10:55:00,30.13,30.16,30.13,30.13,83800.0,15.5499,15.5654,15.5499,15.5499,83800.0
2007-05-10 11:00:00,30.13,30.14,30.12,30.12,81400.0,15.5499,15.5551,15.5447,15.5447,81400.0
2007-05-10 11:05:00,30.13,30.13,30.1,30.11,87300.0,15.5499,15.5499,15.5344,15.5396,87300.0
2007-05-10 11:10:00,30.11,30.11,30.07,30.09,161500.0,15.5396,15.5396,15.5189,15.5293,161500.0
2007-05-10 11:15:00,30.1,30.1,30.08,30.08,69100.0,15.5344,15.5344,15.5241,15.5241,69100.0
2007-05-10 11:20:00,30.09,30.09,30.06,30.07,45500.0,15.5293,15.5293,15.5138,15.5189,45500.0
2007-05-10 11:25:00,30.07,30.07,30.0,30.04,99900.0,15.5189,15.5189,15.4828,15.5035,99900.0
2007-05-10 11:30:00,30.04,30.08,30.03,30.06,601100.0,15.5035,15.5241,15.4983,15.5138,601100.0
2007-05-10 11:35:00,30.07,30.07,30.03,30.04,80600.0,15.5189,15.5189,15.4983,15.5035,80600.0
2007-05-10 11:40:00,30.05,30.05,30.0,30.0,49100.0,15.5086,15.5086,15.4828,15.4828,49100.0
2007-05-10 11:45:00,30.01,30.01,29.99,30.0,81500.0,15.488,15.488,15.4776,15.4828,81500.0
2007-05-10 11:50:00,30.01,30.02,29.99,30.01,99300.0,15.488,15.4931,15.4776,15.488,99300.0
2007-05-10 11:55:00,30.01,30.02,29.97,29.98,87500.0,15.488,15.4931,15.4673,15.4725,87500.0
2007-05-10 12:00:00,29.98,29.99,29.9,29.9,182800.0,15.4725,15.4776,15.4312,15.4312,182800.0
2007-05-10 12:05:00,29.91,29.94,29.87,29.94,98700.0,15.4364,15.4518,15.4157,15.4518,98700.0
2007-05-10 12:10:00,29.94,30.0,29.94,29.99,86100.0,15.4518,15.4828,15.4518,15.4776,86100.0
2007-05-10 12:15:00,29.99,29.99,29.95,29.95,18500.0,15.4776,15.4776,15.457,15.457,18500.0
2007-05-10 12:20:00,29.96,29.99,29.94,29.99,53500.0,15.4622,15.4776,15.4518,15.4776,53500.0
2007-05-10 12:25:00,29.98,29.99,29.97,29.98,28400.0,15.4725,15.4776,15.4673,15.4725,28400.0
2007-05-10 12:30:00,29.98,30.0,29.97,29.99,57600.0,15.4725,15.4828,15.4673,15.4776,57600.0
2007-05-10 12:35:00,30.0,30.0,29.97,29.98,42000.0,15.4828,15.4828,15.4673,15.4725,42000.0
2007-05-10 12:40:00,29.98,30.0,29.98,29.99,40500.0,15.4725,15.4828,15.4725,15.4776,40500.0
2007-05-10 12:45:00,29.99,30.0,29.99,29.99,22300.0,15.4776,15.4828,15.4776,15.4776,22300.0
2007-05-10 12:50:00,30.0,30.0,29.99,30.0,53000.0,15.4828,15.4828,15.4776,15.4828,53000.0
2007-05-10 12:55:00,30.0,30.0,29.99,30.0,24700.0,15.4828,15.4828,15.4776,15.4828,24700.0
2007-05-10 13:00:00,30.0,30.0,29.99,29.99,20800.0,15.4828,15.4828,15.4776,15.4776,20800.0
2007-05-10 13:05:00,30.0,30.1,29.99,30.0,163700.0,15.4828,15.5344,15.4776,15.4828,163700.0
2007-05-10 13:10:00,30.0,30.0,29.97,29.97,56100.0,15.4828,15.4828,15.4673,15.4673,56100.0
2007-05-10 13:15:00,29.98,30.0,29.97,29.99,34500.0,15.4725,15.4828,15.4673,15.4776,34500.0
2007-05-10 13:20:00,29.99,30.0,29.98,29.99,58700.0,15.4776,15.4828,15.4725,15.4776,58700.0
2007-05-10 13:25:00,29.99,30.0,29.97,29.98,52800.0,15.4776,15.4828,15.4673,15.4725,52800.0
2007-05-10 13:30:00,29.98,30.0,29.9,29.91,149100.0,15.4725,15.4828,15.4312,15.4364,149100.0
2007-05-10 13:35:00,29.91,29.95,29.9,29.92,108000.0,15.4364,15.457,15.4312,15.4415,108000.0
2007-05-10 13:40:00,29.92,29.94,29.88,29.89,118200.0,15.4415,15.4518,15.4209,15.426,118200.0
2007-05-10 13:45:00,29.87,29.89,29.85,29.85,199300.0,15.4157,15.426,15.4054,15.4054,199300.0
2007-05-10 13:50:00,29.85,29.94,29.85,29.91,142900.0,15.4054,15.4518,15.4054,15.4364,142900.0
2007-05-10 13:55:00,29.91,29.95,29.91,29.93,131500.0,15.4364,15.457,15.4364,15.4467,131500.0
2007-05-10 14:00:00,29.93,29.98,29.92,29.96,124000.0,15.4467,15.4725,15.4415,15.4622,124000.0
2007-05-10 14:05:00,29.97,30.0,29.96,29.98,82700.0,15.4673,15.4828,15.4622,15.4725,82700.0
2007-05-10 14:10:00,29.98,30.0,29.95,29.95,151000.0,15.4725,15.4828,15.457,15.457,151000.0
2007-05-10 14:15:00,29.96,29.96,29.95,29.95,38100.0,15.4622,15.4622,15.457,15.457,38100.0
2007-05-10 14:20:00,29.96,29.96,29.93,29.93,80600.0,15.4622,15.4622,15.4467,15.4467,80600.0
2007-05-10 14:25:00,29.93,29.98,29.93,29.97,119000.0,15.4467,15.4725,15.4467,15.4673,119000.0
2007-05-10 14:30:00,29.97,29.99,29.97,29.99,53500.0,15.4673,15.4776,15.4673,15.4776,53500.0
2007-05-10 14:35:00,29.99,30.01,29.98,30.01,123500.0,15.4776,15.488,15.4725,15.488,123500.0
2007-05-10 14:40:00,30.01,30.01,29.98,29.99,39800.0,15.488,15.488,15.4725,15.4776,39800.0
2007-05-10 14:45:00,29.98,30.01,29.97,29.99,94200.0,15.4725,15.488,15.4673,15.4776,94200.0
2007-05-10 14:50:00,29.99,30.0,29.98,29.98,24300.0,15.4776,15.4828,15.4725,15.4725,24300.0
2007-05-10 14:55:00,29.99,30.0,29.97,29.97,57900.0,15.4776,15.4828,15.4673,15.4673,57900.0
2007-05-10 15:00:00,29.97,29.98,29.93,29.93,69600.0,15.4673,15.4725,15.4467,15.4467,69600.0
2007-05-10 15:05:00,29.93,29.93,29.88,29.88,65400.0,15.4467,15.4467,15.4209,15.4209,65400.0
2007-05-10 15:10:00,29.88,29.95,29.87,29.95,161100.0,15.4209,15.457,15.4157,15.457,161100.0
2007-05-10 15:15:00,29.96,29.98,29.95,29.95,63900.0,15.4622,15.4725,15.457,15.457,63900.0
2007-05-10 15:20:00,29.95,29.97,29.95,29.96,42500.0,15.457,15.4673,15.457,15.4622,42500.0
2007-05-10 15:25:00,29.97,29.97,29.95,29.95,74700.0,15.4673,15.4673,15.457,15.457,74700.0
2007-05-10 15:30:00,29.96,29.96,29.95,29.96,91000.0,15.4622,15.4622,15.457,15.4622,91000.0
2007-05-10 15:35:00,29.95,29.95,29.93,29.94,95900.0,15.457,15.457,15.4467,15.4518,95900.0
2007-05-10 15:40:00,29.94,29.94,29.9,29.91,147100.0,15.4518,15.4518,15.4312,15.4364,147100.0
2007-05-10 15:45:00,29.91,29.94,29.9,29.92,161000.0,15.4364,15.4518,15.4312,15.4415,161000.0
2007-05-10 15:50:00,29.92,29.94,29.91,29.92,233400.0,15.4415,15.4518,15.4364,15.4415,233400.0
2007-05-10 15:55:00,29.92,29.94,29.88,29.89,245700.0,15.4415,15.4518,15.4209,15.426,245700.0
2007-05-11 09:30:00,29.81,30.0,29.57,29.93,195900.0,15.3847,15.4828,15.2609,15.4467,195900.0
2007-05-11 09:35:00,29.93,29.93,29.8,29.81,44900.0,15.4467,15.4467,15.3796,15.3847,44900.0
2007-05-11 09:40:00,29.82,29.9,29.75,29.89,101200.0,15.3899,15.4312,15.3538,15.426,101200.0
2007-05-11 09:45:00,29.88,29.99,29.86,29.99,79400.0,15.4209,15.4776,15.4106,15.4776,79400.0
2007-05-11 09:50:00,29.98,30.09,29.98,29.99,146200.0,15.4725,15.5293,15.4725,15.4776,146200.0
2007-05-11 09:55:00,29.99,30.0,29.94,29.97,99500.0,15.4776,15.4828,15.4518,15.4673,99500.0
2007-05-11 10:00:00,29.97,30.02,29.96,30.01,124500.0,15.4673,15.4931,15.4622,15.488,124500.0
2007-05-11 10:05:00,30.02,30.05,30.0,30.01,127200.0,15.4931,15.5086,15.4828,15.488,127200.0
2007-05-11 10:10:00,30.02,30.02,30.0,30.0,149000.0,15.4931,15.4931,15.4828,15.4828,149000.0
2007-05-11 10:15:00,30.0,30.08,29.96,30.05,131200.0,15.4828,15.5241,15.4622,15.5086,131200.0
2007-05-11 10:20:00,30.05,30.06,29.98,30.0,119400.0,15.5086,15.5138,15.4725,15.4828,119400.0
2007-05-11 10:25:00,30.0,30.01,29.99,30.0,58400.0,15.4828,15.488,15.4776,15.4828,58400.0
2007-05-11 10:30:00,30.0,30.01,29.97,29.98,141200.0,15.4828,15.488,15.4673,15.4725,141200.0
2007-05-11 10:35:00,29.98,30.01,29.97,29.99,98700.0,15.4725,15.488,15.4673,15.4776,98700.0
2007-05-11 10:40:00,29.99,30.05,29.98,30.05,175100.0,15.4776,15.5086,15.4725,15.5086,175100.0
2007-05-11 10:45:00,30.05,30.13,30.05,30.12,137200.0,15.5086,15.5499,15.5086,15.5447,137200.0
2007-05-11 10:50:00,30.12,30.15,30.1,30.14,247900.0,15.5447,15.5602,15.5344,15.5551,247900.0
2007-05-11 10:55:00,30.15,30.16,30.11,30.12,64600.0,15.5602,15.5654,15.5396,15.5447,64600.0
2007-05-11 11:00:00,30.12,30.15,30.1,30.13,139300.0,15.5447,15.5602,15.5344,15.5499,139300.0
2007-05-11 11:05:00,30.13,30.15,30.1,30.11,129900.0,15.5499,15.5602,15.5344,15.5396,129900.0
2007-05-11 11:10:00,30.11,30.17,30.09,30.13,244000.0,15.5396,15.5705,15.5293,15.5499,244000.0
2007-05-11 11:15:00,30.13,30.14,30.1,30.11,55800.0,15.5499,15.5551,15.5344,15.5396,55800.0
2007-05-11 11:20:00,30.1,30.12,30.1,30.12,33300.0,15.5344,15.5447,15.5344,15.5447,33300.0
2007-05-11 11:25:00,30.12,30.13,30.11,30.13,26000.0,15.5447,15.5499,15.5396,15.5499,26000.0
2007-05-11 11:30:00,30.13,30.13,30.11,30.11,26000.0,15.5499,15.5499,15.5396,15.5396,26000.0
2007-05-11 11:35:00,30.12,30.12,30.1,30.1,38900.0,15.5447,15.5447,15.5344,15.5344,38900.0
2007-05-11 11:40:00,30.1,30.11,30.1,30.1,29800.0,15.5344,15.5396,15.5344,15.5344,29800.0
2007-05-11 11:45:00,30.1,30.11,30.1,30.1,16200.0,15.5344,15.5396,15.5344,15.5344,16200.0
2007-05-11 11:50:00,30.1,30.11,30.09,30.1,71200.0,15.5344,15.5396,15.5293,15.5344,71200.0
2007-05-11 11:55:00,30.1,30.11,30.1,30.11,63300.0,15.5344,15.5396,15.5344,15.5396,63300.0
2007-05-11 12:00:00,30.11,30.12,30.1,30.1,26900.0,15.5396,15.5447,15.5344,15.5344,26900.0
2007-05-11 12:05:00,30.11,30.11,30.09,30.1,74000.0,15.5396,15.5396,15.5293,15.5344,74000.0
2007-05-11 12:10:00,30.1,30.11,30.1,30.11,18300.0,15.5344,15.5396,15.5344,15.5396,18300.0
2007-05-11 12:15:00,30.11,30.11,30.1,30.11,17500.0,15.5396,15.5396,15.5344,15.5396,17500.0
2007-05-11 12:20:00,30.1,30.11,30.1,30.11,29200.0,15.5344,15.5396,15.5344,15.5396,29200.0
2007-05-11 12:25:00,30.11,30.11,30.1,30.11,26400.0,15.5396,15.5396,15.5344,15.5396,26400.0
2007-05-11 12:30:00,30.1,30.11,30.09,30.11,70300.0,15.5344,15.5396,15.5293,15.5396,70300.0
2007-05-11 12:35:00,30.1,30.11,30.1,30.11,40400.0,15.5344,15.5396,15.5344,15.5396,40400.0
2007-05-11 12:40:00,30.11,30.12,30.1,30.1,29700.0,15.5396,15.5447,15.5344,15.5344,29700.0
2007-05-11 12:45:00,30.11,30.12,30.1,30.11,101800.0,15.5396,15.5447,15.5344,15.5396,101800.0
2007-05-11 12:50:00,30.11,30.11,30.07,30.08,213200.0,15.5396,15.5396,15.5189,15.5241,213200.0
2007-05-11 12:55:00,30.08,30.09,30.06,30.09,70900.0,15.5241,15.5293,15.5138,15.5293,70900.0
2007-05-11 13:00:00,30.08,30.1,30.08,30.1,48800.0,15.5241,15.5344,15.5241,15.5344,48800.0
2007-05-11 13:05:00,30.09,30.15,30.09,30.09,262900.0,15.5293,15.5602,15.5293,15.5293,262900.0
2007-05-11 13:10:00,30.09,30.1,30.08,30.1,107400.0,15.5293,15.5344,15.5241,15.5344,107400.0
2007-05-11 13:15:00,30.1,30.13,30.1,30.12,48800.0,15.5344,15.5499,15.5344,15.5447,48800.0
2007-05-11 13:20:00,30.12,30.13,30.12,30.13,35900.0,15.5447,15.5499,15.5447,15.5499,35900.0
2007-05-11 13:25:00,30.13,30.19,30.12,30.15,75900.0,15.5499,15.5809,15.5447,15.5602,75900.0
2007-05-11 13:30:00,30.16,30.17,30.15,30.15,22000.0,15.5654,15.5705,15.5602,15.5602,22000.0
2007-05-11 13:35:00,30.15,30.17,30.14,30.16,31600.0,15.5602,15.5705,15.5551,15.5654,31600.0
2007-05-11 13:40:00,30.16,30.16,30.13,30.15,39100.0,15.5654,15.5654,15.5499,15.5602,39100.0
2007-05-11 13:45:00,30.15,30.15,30.12,30.12,31000.0,15.5602,15.5602,15.5447,15.5447,31000.0
2007-05-11 13:50:00,30.11,30.12,30.1,30.1,20700.0,15.5396,15.5447,15.5344,15.5344,20700.0
2007-05-11 13:55:00,30.11,30.12,30.1,30.11,29200.0,15.5396,15.5447,15.5344,15.5396,29200.0
2007-05-11 14:00:00,30.11,30.12,30.09,30.09,73100.0,15.5396,15.5447,15.5293,15.5293,73100.0
2007-05-11 14:05:00,30.1,30.12,30.1,30.11,26900.0,15.5344,15.5447,15.5344,15.5396,26900.0
2007-05-11 14:10:00,30.11,30.13,30.1,30.12,40600.0,15.5396,15.5499,15.5344,15.5447,40600.0
2007-05-11 14:15:00,30.12,30.14,30.11,30.13,57900.0,15.5447,15.5551,15.5396,15.5499,57900.0
2007-05-11 14:20:00,30.13,30.15,30.1,30.11,93800.0,15.5499,15.5602,15.5344,15.5396,93800.0
2007-05-11 14:25:00,30.11,30.12,30.09,30.1,130600.0,15.5396,15.5447,15.5293,15.5344,130600.0
2007-05-11 14:30:00,30.1,30.11,30.07,30.1,106500.0,15.5344,15.5396,15.5189,15.5344,106500.0
2007-05-11 14:35:00,30.1,30.12,30.09,30.11,53400.0,15.5344,15.5447,15.5293,15.5396,53400.0
2007-05-11 14:40:00,30.11,30.15,30.11,30.14,53700.0,15.5396,15.5602,15.5396,15.5551,53700.0
2007-05-11 14:45:00,30.15,30.17,30.14,30.16,38200.0,15.5602,15.5705,15.5551,15.5654,38200.0
2007-05-11 14:50:00,30.16,30.19,30.14,30.14,91700.0,15.5654,15.5809,15.5551,15.5551,91700.0
2007-05-11 14:55:00,30.14,30.17,30.11,30.16,157600.0,15.5551,15.5705,15.5396,15.5654,157600.0
2007-05-11 15:00:00,30.16,30.19,30.16,30.18,52500.0,15.5654,15.5809,15.5654,15.5757,52500.0
2007-05-11 15:05:00,30.19,30.2,30.17,30.2,120600.0,15.5809,15.586,15.5705,15.586,120600.0
2007-05-11 15:10:00,30.2,30.22,30.19,30.21,56900.0,15.586,15.5963,15.5809,15.5912,56900.0
2007-05-11 15:15:00,30.21,30.23,30.19,30.2,105900.0,15.5912,15.6015,15.5809,15.586,105900.0
2007-05-11 15:20:00,30.2,30.21,30.18,30.18,42800.0,15.586,15.5912,15.5757,15.5757,42800.0
2007-05-11 15:25:00,30.18,30.2,30.18,30.2,67200.0,15.5757,15.586,15.5757,15.586,67200.0
2007-05-11 15:30:00,30.2,30.25,30.19,30.23,98300.0,15.586,15.6118,15.5809,15.6015,98300.0
2007-05-11 15:35:00,30.23,30.24,30.2,30.2,59100.0,15.6015,15.6067,15.586,15.586,59100.0
2007-05-11 15:40:00,30.2,30.22,30.19,30.2,107000.0,15.586,15.5963,15.5809,15.586,107000.0
2007-05-11 15:45:00,30.2,30.2,30.18,30.18,39300.0,15.586,15.586,15.5757,15.5757,39300.0
2007-05-11 15:50:00,30.18,30.22,30.17,30.21,135000.0,15.5757,15.5963,15.5705,15.5912,135000.0
2007-05-11 15:55:00,30.22,30.25,30.21,30.25,225900.0,15.5963,15.6118,15.5912,15.6118,225900.0
2007-05-14 09:30:00,30.19,30.2,30.02,30.17,156700.0,15.5809,15.586,15.4931,15.5705,156700.0
2007-05-14 09:35:00,30.18,30.24,30.14,30.22,49900.0,15.5757,15.6067,15.5551,15.5963,49900.0
2007-05-14 09:40:00,30.22,30.24,30.2,30.23,45100.0,15.5963,15.6067,15.586,15.6015,45100.0
2007-05-14 09:45:00,30.23,30.25,30.19,30.25,56300.0,15.6015,15.6118,15.5809,15.6118,56300.0
2007-05-14 09:50:00,30.25,30.3,30.24,30.3,97100.0,15.6118,15.6376,15.6067,15.6376,97100.0
2007-05-14 09:55:00,30.3,30.33,30.27,30.32,85800.0,15.6376,15.6531,15.6222,15.648,85800.0
2007-05-14 10:00:00,30.3,30.32,30.28,30.31,59600.0,15.6376,15.648,15.6273,15.6428,59600.0
2007-05-14 10:05:00,30.31,30.33,30.29,30.31,40100.0,15.6428,15.6531,15.6325,15.6428,40100.0
2007-05-14 10:10:00,30.31,30.34,30.31,30.31,22000.0,15.6428,15.6583,15.6428,15.6428,22000.0
2007-05-14 10:15:00,30.3,30.35,30.29,30.33,38100.0,15.6376,15.6634,15.6325,15.6531,38100.0
2007-05-14 10:20:00,30.33,30.35,30.28,30.33,81000.0,15.6531,15.6634,15.6273,15.6531,81000.0
2007-05-14 10:25:00,30.33,30.37,30.33,30.37,76800.0,15.6531,15.6738,15.6531,15.6738,76800.0
2007-05-14 10:30:00,30.36,30.38,30.35,30.37,38700.0,15.6686,15.6789,15.6634,15.6738,38700.0
2007-05-14 10:35:00,30.37,30.39,30.37,30.38,44000.0,15.6738,15.6841,15.6738,15.6789,44000.0
2007-05-14 10:40:00,30.38,30.4,30.38,30.39,79300.0,15.6789,15.6892,15.6789,15.6841,79300.0
2007-05-14 10:45:00,30.39,30.41,30.36,30.4,94900.0,15.6841,15.6944,15.6686,15.6892,94900.0
2007-05-14 10:50:00,30.41,30.44,30.41,30.43,51900.0,15.6944,15.7099,15.6944,15.7047,51900.0
2007-05-14 10:55:00,30.43,30.44,30.39,30.39,31100.0,15.7047,15.7099,15.6841,15.6841,31100.0
2007-05-14 11:00:00,30.39,30.39,30.35,30.36,43200.0,15.6841,15.6841,15.6634,15.6686,43200.0
2007-05-14 11:05:00,30.36,30.37,30.3,30.31,88800.0,15.6686,15.6738,15.6376,15.6428,88800.0
2007-05-14 11:10:00,30.31,30.35,30.3,30.32,39900.0,15.6428,15.6634,15.6376,15.648,39900.0
2007-05-14 11:15:00,30.32,30.35,30.31,30.34,64500.0,15.648,15.6634,15.6428,15.6583,64500.0
2007-05-14 11:20:00,30.33,30.37,30.32,30.34,75500.0,15.6531,15.6738,15.648,15.6583,75500.0
2007-05-14 11:25:00,30.34,30.37,30.32,30.34,78700.0,15.6583,15.6738,15.648,15.6583,78700.0
2007-05-14 11:30:00,30.34,30.37,30.34,30.37,38500.0,15.6583,15.6738,15.6583,15.6738,38500.0
2007-05-14 11:35:00,30.36,30.38,30.36,30.38,50800.0,15.6686,15.6789,15.6686,15.6789,50800.0
2007-05-14 11:40:00,30.38,30.4,30.37,30.4,72500.0,15.6789,15.6892,15.6738,15.6892,72500.0
2007-05-14 11:45:00,30.39,30.49,30.39,30.49,149800.0,15.6841,15.7357,15.6841,15.7357,149800.0
2007-05-14 11:50:00,30.49,30.49,30.45,30.46,64600.0,15.7357,15.7357,15.715,15.7202,64600.0
2007-05-14 11:55:00,30.46,30.49,30.46,30.48,36700.0,15.7202,15.7357,15.7202,15.7305,36700.0
2007-05-14 12:00:00,30.49,30.5,30.48,30.5,33200.0,15.7357,15.7409,15.7305,15.7409,33200.0
2007-05-14 12:05:00,30.5,30.5,30.46,30.47,57500.0,15.7409,15.7409,15.7202,15.7254,57500.0
2007-05-14 12:10:00,30.46,30.49,30.46,30.49,37100.0,15.7202,15.7357,15.7202,15.7357,37100.0
2007-05-14 12:15:00,30.49,30.5,30.48,30.49,24900.0,15.7357,15.7409,15.7305,15.7357,24900.0
2007-05-14 12:20:00,30.5,30.5,30.48,30.48,43200.0,15.7409,15.7409,15.7305,15.7305,43200.0
2007-05-14 12:25:00,30.48,30.49,30.47,30.47,37700.0,15.7305,15.7357,15.7254,15.7254,37700.0
2007-05-14 12:30:00,30.48,30.49,30.47,30.48,26800.0,15.7305,15.7357,15.7254,15.7305,26800.0
2007-05-14 12:35:00,30.49,30.49,30.47,30.47,51000.0,15.7357,15.7357,15.7254,15.7254,51000.0
2007-05-14 12:40:00,30.47,30.48,30.46,30.46,28400.0,15.7254,15.7305,15.7202,15.7202,28400.0
2007-05-14 12:45:00,30.47,30.47,30.42,30.42,73900.0,15.7254,15.7254,15.6996,15.6996,73900.0
2007-05-14 12:50:00,30.42,30.44,30.42,30.43,64900.0,15.6996,15.7099,15.6996,15.7047,64900.0
2007-05-14 12:55:00,30.44,30.45,30.42,30.42,77100.0,15.7099,15.715,15.6996,15.6996,77100.0
2007-05-14 13:00:00,30.43,30.43,30.42,30.42,41000.0,15.7047,15.7047,15.6996,15.6996,41000.0
2007-05-14 13:05:00,30.42,30.44,30.42,30.42,69500.0,15.6996,15.7099,15.6996,15.6996,69500.0
2007-05-14 13:10:00,30.42,30.44,30.42,30.42,57300.0,15.6996,15.7099,15.6996,15.6996,57300.0
2007-05-14 13:15:00,30.41,30.41,30.32,30.32,185500.0,15.6944,15.6944,15.648,15.648,185500.0
2007-05-14 13:20:00,30.33,30.35,30.29,30.31,125300.0,15.6531,15.6634,15.6325,15.6428,125300.0
2007-05-14 13:25:00,30.31,30.32,30.27,30.27,92700.0,15.6428,15.648,15.6222,15.6222,92700.0
2007-05-14 13:30:00,30.27,30.28,30.24,30.24,82800.0,15.6222,15.6273,15.6067,15.6067,82800.0
2007-05-14 13:35:00,30.25,30.26,30.19,30.2,238700.0,15.6118,15.617,15.5809,15.586,238700.0
2007-05-14 13:40:00,30.2,30.23,30.16,30.16,106500.0,15.586,15.6015,15.5654,15.5654,106500.0
2007-05-14 13:45:00,30.17,30.19,30.15,30.15,151700.0,15.5705,15.5809,15.5602,15.5602,151700.0
2007-05-14 13:50:00,30.16,30.17,30.14,30.16,95900.0,15.5654,15.5705,15.5551,15.5654,95900.0
2007-05-14 13:55:00,30.15,30.16,30.12,30.14,87400.0,15.5602,15.5654,15.5447,15.5551,87400.0
2007-05-14 14:00:00,30.14,30.15,30.08,30.1,176500.0,15.5551,15.5602,15.5241,15.5344,176500.0
2007-05-14 14:05:00,30.1,30.11,30.03,30.04,174300.0,15.5344,15.5396,15.4983,15.5035,174300.0
2007-05-14 14:10:00,30.04,30.06,30.01,30.04,130200.0,15.5035,15.5138,15.488,15.5035,130200.0
2007-05-14 14:15:00,30.04,30.05,29.98,30.01,189400.0,15.5035,15.5086,15.4725,15.488,189400.0
2007-05-14 14:20:00,30.01,30.07,30.0,30.03,132000.0,15.488,15.5189,15.4828,15.4983,132000.0
2007-05-14 14:25:00,30.03,30.04,30.0,30.04,115900.0,15.4983,15.5035,15.4828,15.5035,115900.0
2007-05-14 14:30:00,30.04,30.06,30.03,30.04,50100.0,15.5035,15.5138,15.4983,15.5035,50100.0
2007-05-14 14:35:00,30.04,30.05,30.0,30.04,58800.0,15.5035,15.5086,15.4828,15.5035,58800.0
2007-05-14 14:40:00,30.04,30.05,30.01,30.04,66500.0,15.5035,15.5086,15.488,15.5035,66500.0
2007-05-14 14:45:00,30.03,30.04,30.01,30.01,120800.0,15.4983,15.5035,15.488,15.488,120800.0
2007-05-14 14:50:00,30.01,30.05,30.01,30.04,86000.0,15.488,15.5086,15.488,15.5035,86000.0
2007-05-14 14:55:00,30.03,30.04,29.99,30.02,64500.0,15.4983,15.5035,15.4776,15.4931,64500.0
2007-05-14 15:00:00,30.01,30.09,30.01,30.08,105600.0,15.488,15.5293,15.488,15.5241,105600.0
2007-05-14 15:05:00,30.07,30.11,30.03,30.11,152300.0,15.5189,15.5396,15.4983,15.5396,152300.0
2007-05-14 15:10:00,30.11,30.12,30.08,30.09,104000.0,15.5396,15.5447,15.5241,15.5293,104000.0
2007-05-14 15:15:00,30.09,30.13,30.07,30.11,105400.0,15.5293,15.5499,15.5189,15.5396,105400.0
2007-05-14 15:20:00,30.1,30.12,30.09,30.1,83300.0,15.5344,15.5447,15.5293,15.5344,83300.0
2007-05-14 15:25:00,30.1,30.11,30.06,30.11,83900.0,15.5344,15.5396,15.5138,15.5396,83900.0
2007-05-14 15:30:00,30.1,30.12,30.08,30.1,79100.0,15.5344,15.5447,15.5241,15.5344,79100.0
2007-05-14 15:35:00,30.09,30.13,30.08,30.12,121500.0,15.5293,15.5499,15.5241,15.5447,121500.0
2007-05-14 15:40:00,30.11,30.12,30.07,30.08,176900.0,15.5396,15.5447,15.5189,15.5241,176900.0
2007-05-14 15:45:00,30.07,30.12,30.07,30.09,112700.0,15.5189,15.5447,15.5189,15.5293,112700.0
2007-05-14 15:50:00,30.09,30.1,30.05,30.1,115900.0,15.5293,15.5344,15.5086,15.5344,115900.0
2007-05-14 15:55:00,30.1,30.1,30.05,30.09,252800.0,15.5344,15.5344,15.5086,15.5293,252800.0
2007-05-15 09:30:00,30.25,30.27,30.19,30.24,172600.0,15.6118,15.6222,15.5809,15.6067,172600.0
2007-05-15 09:35:00,30.25,30.34,30.11,30.23,108300.0,15.6118,15.6583,15.5396,15.6015,108300.0
2007-05-15 09:40:00,30.24,30.28,30.14,30.2,54900.0,15.6067,15.6273,15.5551,15.586,54900.0
2007-05-15 09:45:00,30.2,30.27,30.19,30.21,85000.0,15.586,15.6222,15.5809,15.5912,85000.0
2007-05-15 09:50:00,30.19,30.23,30.15,30.2,61000.0,15.5809,15.6015,15.5602,15.586,61000.0
2007-05-15 09:55:00,30.2,30.2,30.08,30.13,64000.0,15.586,15.586,15.5241,15.5499,64000.0
2007-05-15 10:00:00,30.13,30.24,30.11,30.21,61400.0,15.5499,15.6067,15.5396,15.5912,61400.0
2007-05-15 10:05:00,30.21,30.3,30.17,30.26,84100.0,15.5912,15.6376,15.5705,15.617,84100.0
2007-05-15 10:10:00,30.27,30.37,30.27,30.32,164700.0,15.6222,15.6738,15.6222,15.648,164700.0
2007-05-15 10:15:00,30.32,30.4,30.3,30.39,72100.0,15.648,15.6892,15.6376,15.6841,72100.0
2007-05-15 10:20:00,30.38,30.39,30.3,30.37,124700.0,15.6789,15.6841,15.6376,15.6738,124700.0
2007-05-15 10:25:00,30.37,30.38,30.31,30.33,55700.0,15.6738,15.6789,15.6428,15.6531,55700.0
2007-05-15 10:30:00,30.33,30.34,30.3,30.31,39700.0,15.6531,15.6583,15.6376,15.6428,39700.0
2007-05-15 10:35:00,30.31,30.33,30.3,30.31,64500.0,15.6428,15.6531,15.6376,15.6428,64500.0
2007-05-15 10:40:00,30.31,30.32,30.27,30.27,68000.0,15.6428,15.648,15.6222,15.6222,68000.0
2007-05-15 10:45:00,30.27,30.32,30.26,30.28,53100.0,15.6222,15.648,15.617,15.6273,53100.0
2007-05-15 10:50:00,30.28,30.35,30.26,30.31,107000.0,15.6273,15.6634,15.617,15.6428,107000.0
2007-05-15 10:55:00,30.31,30.35,30.31,30.33,84600.0,15.6428,15.6634,15.6428,15.6531,84600.0
2007-05-15 11:00:00,30.32,30.33,30.27,30.33,52100.0,15.648,15.6531,15.6222,15.6531,52100.0
2007-05-15 11:05:00,30.33,30.34,30.29,30.32,37500.0,15.6531,15.6583,15.6325,15.648,37500.0
2007-05-15 11:10:00,30.32,30.32,30.27,30.3,48600.0,15.648,15.648,15.6222,15.6376,48600.0
2007-05-15 11:15:00,30.3,30.34,30.3,30.31,71000.0,15.6376,15.6583,15.6376,15.6428,71000.0
2007-05-15 11:20:00,30.3,30.38,30.3,30.36,122600.0,15.6376,15.6789,15.6376,15.6686,122600.0
2007-05-15 11:25:00,30.35,30.37,30.34,30.35,40700.0,15.6634,15.6738,15.6583,15.6634,40700.0
2007-05-15 11:30:00,30.35,30.35,30.31,30.34,53200.0,15.6634,15.6634,15.6428,15.6583,53200.0
2007-05-15 11:35:00,30.34,30.36,30.31,30.36,84000.0,15.6583,15.6686,15.6428,15.6686,84000.0
2007-05-15 11:40:00,30.36,30.38,30.34,30.38,66900.0,15.6686,15.6789,15.6583,15.6789,66900.0
2007-05-15 11:45:00,30.38,30.38,30.34,30.38,77500.0,15.6789,15.6789,15.6583,15.6789,77500.0
2007-05-15 11:50:00,30.38,30.39,30.36,30.39,31700.0,15.6789,15.6841,15.6686,15.6841,31700.0
2007-05-15 11:55:00,30.39,30.39,30.38,30.39,25200.0,15.6841,15.6841,15.6789,15.6841,25200.0
2007-05-15 12:00:00,30.39,30.39,30.34,30.36,82700.0,15.6841,15.6841,15.6583,15.6686,82700.0
2007-05-15 12:05:00,30.36,30.4,30.36,30.36,76600.0,15.6686,15.6892,15.6686,15.6686,76600.0
2007-05-15 12:10:00,30.36,30.39,30.36,30.37,84900.0,15.6686,15.6841,15.6686,15.6738,84900.0
2007-05-15 12:15:00,30.37,30.38,30.35,30.35,37000.0,15.6738,15.6789,15.6634,15.6634,37000.0
2007-05-15 12:20:00,30.36,30.38,30.35,30.37,42500.0,15.6686,15.6789,15.6634,15.6738,42500.0
2007-05-15 12:25:00,30.37,30.37,30.36,30.36,37400.0,15.6738,15.6738,15.6686,15.6686,37400.0
2007-05-15 12:30:00,30.36,30.37,30.35,30.37,46300.0,15.6686,15.6738,15.6634,15.6738,46300.0
2007-05-15 12:35:00,30.37,30.38,30.35,30.38,184300.0,15.6738,15.6789,15.6634,15.6789,184300.0
2007-05-15 12:40:00,30.38,30.39,30.36,30.37,132400.0,15.6789,15.6841,15.6686,15.6738,132400.0
2007-05-15 12:45:00,30.37,30.37,30.34,30.35,80500.0,15.6738,15.6738,15.6583,15.6634,80500.0
2007-05-15 12:50:00,30.35,30.35,30.31,30.34,151600.0,15.6634,15.6634,15.6428,15.6583,151600.0
2007-05-15 12:55:00,30.34,30.36,30.32,30.36,79900.0,15.6583,15.6686,15.648,15.6686,79900.0
2007-05-15 13:00:00,30.35,30.36,30.31,30.32,70600.0,15.6634,15.6686,15.6428,15.648,70600.0
2007-05-15 13:05:00,30.32,30.36,30.31,30.36,144500.0,15.648,15.6686,15.6428,15.6686,144500.0
2007-05-15 13:10:00,30.35,30.39,30.35,30.38,37400.0,15.6634,15.6841,15.6634,15.6789,37400.0
2007-05-15 13:15:00,30.37,30.38,30.36,30.37,25000.0,15.6738,15.6789,15.6686,15.6738,25000.0
2007-05-15 13:20:00,30.38,30.38,30.36,30.36,20100.0,15.6789,15.6789,15.6686,15.6686,20100.0
2007-05-15 13:25:00,30.36,30.38,30.36,30.37,19300.0,15.6686,15.6789,15.6686,15.6738,19300.0
2007-05-15 13:30:00,30.37,30.38,30.33,30.35,97500.0,15.6738,15.6789,15.6531,15.6634,97500.0
2007-05-15 13:35:00,30.36,30.36,30.33,30.34,33500.0,15.6686,15.6686,15.6531,15.6583,33500.0
2007-05-15 13:40:00,30.34,30.35,30.31,30.35,41500.0,15.6583,15.6634,15.6428,15.6634,41500.0
2007-05-15 13:45:00,30.34,30.34,30.26,30.3,120900.0,15.6583,15.6583,15.617,15.6376,120900.0
2007-05-15 13:50:00,30.3,30.32,30.25,30.27,101100.0,15.6376,15.648,15.6118,15.6222,101100.0
2007-05-15 13:55:00,30.27,30.3,30.27,30.3,50000.0,15.6222,15.6376,15.6222,15.6376,50000.0
2007-05-15 14:00:00,30.3,30.3,30.25,30.27,48500.0,15.6376,15.6376,15.6118,15.6222,48500.0
2007-05-15 14:05:00,30.27,30.31,30.26,30.3,50800.0,15.6222,15.6428,15.617,15.6376,50800.0
2007-05-15 14:10:00,30.3,30.3,30.26,30.27,40300.0,15.6376,15.6376,15.617,15.6222,40300.0
2007-05-15 14:15:00,30.28,30.28,30.22,30.27,74500.0,15.6273,15.6273,15.5963,15.6222,74500.0
2007-05-15 14:20:00,30.26,30.29,30.25,30.25,50300.0,15.617,15.6325,15.6118,15.6118,50300.0
2007-05-15 14:25:00,30.25,30.26,30.21,30.21,98900.0,15.6118,15.617,15.5912,15.5912,98900.0
2007-05-15 14:30:00,30.21,30.25,30.21,30.24,36900.0,15.5912,15.6118,15.5912,15.6067,36900.0
2007-05-15 14:35:00,30.24,30.25,30.16,30.17,68300.0,15.6067,15.6118,15.5654,15.5705,68300.0
2007-05-15 14:40:00,30.17,30.24,30.15,30.16,75300.0,15.5705,15.6067,15.5602,15.5654,75300.0
2007-05-15 14:45:00,30.16,30.17,30.08,30.1,108500.0,15.5654,15.5705,15.5241,15.5344,108500.0
2007-05-15 14:50:00,30.1,30.17,30.1,30.16,49400.0,15.5344,15.5705,15.5344,15.5654,49400.0
2007-05-15 14:55:00,30.16,30.19,30.16,30.17,84100.0,15.5654,15.5809,15.5654,15.5705,84100.0
2007-05-15 15:00:00,30.16,30.19,30.16,30.19,68900.0,15.5654,15.5809,15.5654,15.5809,68900.0
2007-05-15 15:05:00,30.19,30.21,30.18,30.2,27400.0,15.5809,15.5912,15.5757,15.586,27400.0
2007-05-15 15:10:00,30.2,30.24,30.2,30.23,66900.0,15.586,15.6067,15.586,15.6015,66900.0
2007-05-15 15:15:00,30.23,30.25,30.22,30.25,86900.0,15.6015,15.6118,15.5963,15.6118,86900.0
2007-05-15 15:20:00,30.24,30.25,30.22,30.23,116300.0,15.6067,15.6118,15.5963,15.6015,116300.0
2007-05-15 15:25:00,30.23,30.25,30.22,30.24,53200.0,15.6015,15.6118,15.5963,15.6067,53200.0
2007-05-15 15:30:00,30.25,30.27,30.24,30.24,149100.0,15.6118,15.6222,15.6067,15.6067,149100.0
2007-05-15 15:35:00,30.24,30.28,30.24,30.25,125500.0,15.6067,15.6273,15.6067,15.6118,125500.0
2007-05-15 15:40:00,30.25,30.26,30.19,30.22,282900.0,15.6118,15.617,15.5809,15.5963,282900.0
2007-05-15 15:45:00,30.22,30.23,30.2,30.21,92100.0,15.5963,15.6015,15.586,15.5912,92100.0
2007-05-15 15:50:00,30.2,30.22,30.2,30.21,65700.0,15.586,15.5963,15.586,15.5912,65700.0
2007-05-15 15:55:00,30.21,30.25,30.21,30.25,149200.0,15.5912,15.6118,15.5912,15.6118,149200.0
2007-05-16 09:30:00,30.26,30.39,30.24,30.29,252100.0,15.617,15.6841,15.6067,15.6325,252100.0
2007-05-16 09:35:00,30.27,30.34,30.25,30.29,56600.0,15.6222,15.6583,15.6118,15.6325,56600.0
2007-05-16 09:40:00,30.3,30.32,30.22,30.23,65000.0,15.6376,15.648,15.5963,15.6015,65000.0
2007-05-16 09:45:00,30.24,30.3,30.22,30.26,147000.0,15.6067,15.6376,15.5963,15.617,147000.0
2007-05-16 09:50:00,30.26,30.3,30.25,30.27,74400.0,15.617,15.6376,15.6118,15.6222,74400.0
2007-05-16 09:55:00,30.27,30.29,30.23,30.23,51800.0,15.6222,15.6325,15.6015,15.6015,51800.0
2007-05-16 10:00:00,30.23,30.3,30.23,30.29,82800.0,15.6015,15.6376,15.6015,15.6325,82800.0
2007-05-16 10:05:00,30.29,30.33,30.28,30.33,58500.0,15.6325,15.6531,15.6273,15.6531,58500.0
2007-05-16 10:10:00,30.33,30.38,30.32,30.38,46800.0,15.6531,15.6789,15.648,15.6789,46800.0
2007-05-16 10:15:00,30.38,30.4,30.35,30.4,42200.0,15.6789,15.6892,15.6634,15.6892,42200.0
2007-05-16 10:20:00,30.4,30.43,30.38,30.39,63400.0,15.6892,15.7047,15.6789,15.6841,63400.0
2007-05-16 10:25:00,30.4,30.4,30.38,30.39,36800.0,15.6892,15.6892,15.6789,15.6841,36800.0
2007-05-16 10:30:00,30.38,30.39,30.36,30.36,23900.0,15.6789,15.6841,15.6686,15.6686,23900.0
2007-05-16 10:35:00,30.36,30.36,30.3,30.32,53800.0,15.6686,15.6686,15.6376,15.648,53800.0
2007-05-16 10:40:00,30.32,30.34,30.31,30.34,39500.0,15.648,15.6583,15.6428,15.6583,39500.0
2007-05-16 10:45:00,30.34,30.35,30.29,30.31,38600.0,15.6583,15.6634,15.6325,15.6428,38600.0
2007-05-16 10:50:00,30.31,30.31,30.27,30.27,24700.0,15.6428,15.6428,15.6222,15.6222,24700.0
2007-05-16 10:55:00,30.27,30.29,30.24,30.29,44500.0,15.6222,15.6325,15.6067,15.6325,44500.0
2007-05-16 11:00:00,30.29,30.3,30.27,30.28,36800.0,15.6325,15.6376,15.6222,15.6273,36800.0
2007-05-16 11:05:00,30.29,30.31,30.27,30.3,84500.0,15.6325,15.6428,15.6222,15.6376,84500.0
2007-05-16 11:10:00,30.3,30.31,30.26,30.27,45000.0,15.6376,15.6428,15.617,15.6222,45000.0
2007-05-16 11:15:00,30.27,30.34,30.27,30.34,56900.0,15.6222,15.6583,15.6222,15.6583,56900.0
2007-05-16 11:20:00,30.34,30.34,30.27,30.28,59100.0,15.6583,15.6583,15.6222,15.6273,59100.0
2007-05-16 11:25:00,30.28,30.28,30.22,30.25,101900.0,15.6273,15.6273,15.5963,15.6118,101900.0
2007-05-16 11:30:00,30.26,30.3,30.25,30.29,69100.0,15.617,15.6376,15.6118,15.6325,69100.0
2007-05-16 11:35:00,30.3,30.31,30.28,30.28,82900.0,15.6376,15.6428,15.6273,15.6273,82900.0
2007-05-16 11:40:00,30.28,30.3,30.26,30.3,57100.0,15.6273,15.6376,15.617,15.6376,57100.0
2007-05-16 11:45:00,30.29,30.31,30.28,30.28,29700.0,15.6325,15.6428,15.6273,15.6273,29700.0
2007-05-16 11:50:00,30.29,30.3,30.28,30.3,46300.0,15.6325,15.6376,15.6273,15.6376,46300.0
2007-05-16 11:55:00,30.3,30.3,30.27,30.27,101000.0,15.6376,15.6376,15.6222,15.6222,101000.0
2007-05-16 12:00:00,30.27,30.28,30.23,30.25,80700.0,15.6222,15.6273,15.6015,15.6118,80700.0
2007-05-16 12:05:00,30.25,30.26,30.2,30.21,62700.0,15.6118,15.617,15.586,15.5912,62700.0
2007-05-16 12:10:00,30.23,30.27,30.22,30.26,52300.0,15.6015,15.6222,15.5963,15.617,52300.0
2007-05-16 12:15:00,30.25,30.28,30.25,30.25,142500.0,15.6118,15.6273,15.6118,15.6118,142500.0
2007-05-16 12:20:00,30.26,30.27,30.24,30.26,49100.0,15.617,15.6222,15.6067,15.617,49100.0
2007-05-16 12:25:00,30.26,30.28,30.25,30.28,72300.0,15.617,15.6273,15.6118,15.6273,72300.0
2007-05-16 12:30:00,30.28,30.3,30.22,30.25,94700.0,15.6273,15.6376,15.5963,15.6118,94700.0
2007-05-16 12:35:00,30.24,30.27,30.22,30.22,38000.0,15.6067,15.6222,15.5963,15.5963,38000.0
2007-05-16 12:40:00,30.22,30.23,30.17,30.17,49700.0,15.5963,15.6015,15.5705,15.5705,49700.0
2007-05-16 12:45:00,30.16,30.19,30.16,30.17,81400.0,15.5654,15.5809,15.5654,15.5705,81400.0
2007-05-16 12:50:00,30.17,30.2,30.17,30.2,61200.0,15.5705,15.586,15.5705,15.586,61200.0
2007-05-16 12:55:00,30.2,30.21,30.19,30.2,73400.0,15.586,15.5912,15.5809,15.586,73400.0
2007-05-16 13:00:00,30.21,30.21,30.18,30.21,109500.0,15.5912,15.5912,15.5757,15.5912,109500.0
2007-05-16 13:05:00,30.21,30.22,30.18,30.18,56800.0,15.5912,15.5963,15.5757,15.5757,56800.0
2007-05-16 13:10:00,30.19,30.19,30.16,30.17,28200.0,15.5809,15.5809,15.5654,15.5705,28200.0
2007-05-16 13:15:00,30.17,30.18,30.14,30.16,88800.0,15.5705,15.5757,15.5551,15.5654,88800.0
2007-05-16 13:20:00,30.16,30.18,30.15,30.18,52000.0,15.5654,15.5757,15.5602,15.5757,52000.0
2007-05-16 13:25:00,30.18,30.2,30.15,30.18,130900.0,15.5757,15.586,15.5602,15.5757,130900.0
2007-05-16 13:30:00,30.19,30.2,30.18,30.2,40800.0,15.5809,15.586,15.5757,15.586,40800.0
2007-05-16 13:35:00,30.2,30.22,30.18,30.18,64200.0,15.586,15.5963,15.5757,15.5757,64200.0
2007-05-16 13:40:00,30.19,30.2,30.18,30.2,60000.0,15.5809,15.586,15.5757,15.586,60000.0
2007-05-16 13:45:00,30.2,30.21,30.19,30.19,50100.0,15.586,15.5912,15.5809,15.5809,50100.0
2007-05-16 13:50:00,30.19,30.2,30.15,30.16,111400.0,15.5809,15.586,15.5602,15.5654,111400.0
2007-05-16 13:55:00,30.16,30.17,30.12,30.13,88000.0,15.5654,15.5705,15.5447,15.5499,88000.0
2007-05-16 14:00:00,30.13,30.13,30.1,30.11,112800.0,15.5499,15.5499,15.5344,15.5396,112800.0
2007-05-16 14:05:00,30.11,30.14,30.09,30.14,138300.0,15.5396,15.5551,15.5293,15.5551,138300.0
2007-05-16 14:10:00,30.14,30.14,30.11,30.11,68100.0,15.5551,15.5551,15.5396,15.5396,68100.0
2007-05-16 14:15:00,30.12,30.13,30.11,30.11,55300.0,15.5447,15.5499,15.5396,15.5396,55300.0
2007-05-16 14:20:00,30.11,30.12,30.09,30.09,35900.0,15.5396,15.5447,15.5293,15.5293,35900.0
2007-05-16 14:25:00,30.09,30.11,30.09,30.1,39500.0,15.5293,15.5396,15.5293,15.5344,39500.0
2007-05-16 14:30:00,30.1,30.1,30.07,30.08,67000.0,15.5344,15.5344,15.5189,15.5241,67000.0
2007-05-16 14:35:00,30.08,30.08,30.02,30.05,126400.0,15.5241,15.5241,15.4931,15.5086,126400.0
2007-05-16 14:40:00,30.04,30.09,30.04,30.08,89400.0,15.5035,15.5293,15.5035,15.5241,89400.0
2007-05-16 14:45:00,30.08,30.08,30.04,30.04,80400.0,15.5241,15.5241,15.5035,15.5035,80400.0
2007-05-16 14:50:00,30.04,30.05,30.02,30.03,179900.0,15.5035,15.5086,15.4931,15.4983,179900.0
2007-05-16 14:55:00,30.04,30.04,29.99,30.0,131500.0,15.5035,15.5035,15.4776,15.4828,131500.0
2007-05-16 15:00:00,30.01,30.01,29.99,29.99,179300.0,15.488,15.488,15.4776,15.4776,179300.0
2007-05-16 15:05:00,30.0,30.01,30.0,30.0,45200.0,15.4828,15.488,15.4828,15.4828,45200.0
2007-05-16 15:10:00,30.0,30.01,29.99,30.01,66800.0,15.4828,15.488,15.4776,15.488,66800.0
2007-05-16 15:15:00,30.02,30.05,30.0,30.0,230700.0,15.4931,15.5086,15.4828,15.4828,230700.0
2007-05-16 15:20:00,30.0,30.01,29.99,30.01,106500.0,15.4828,15.488,15.4776,15.488,106500.0
2007-05-16 15:25:00,30.01,30.03,30.0,30.02,230700.0,15.488,15.4983,15.4828,15.4931,230700.0
2007-05-16 15:30:00,30.02,30.04,30.0,30.04,152200.0,15.4931,15.5035,15.4828,15.5035,152200.0
2007-05-16 15:35:00,30.05,30.1,30.05,30.08,134700.0,15.5086,15.5344,15.5086,15.5241,134700.0
2007-05-16 15:40:00,30.08,30.1,30.08,30.09,1021700.0,15.5241,15.5344,15.5241,15.5293,1021700.0
2007-05-16 15:45:00,30.09,30.12,30.07,30.11,280000.0,15.5293,15.5447,15.5189,15.5396,280000.0
2007-05-16 15:50:00,30.1,30.11,30.08,30.09,186800.0,15.5344,15.5396,15.5241,15.5293,186800.0
2007-05-16 15:55:00,30.09,30.13,30.07,30.08,317600.0,15.5293,15.5499,15.5189,15.5241,317600.0
2007-05-17 09:30:00,30.07,30.1,30.02,30.07,156400.0,15.5189,15.5344,15.4931,15.5189,156400.0
2007-05-17 09:35:00,30.06,30.07,30.02,30.04,99500.0,15.5138,15.5189,15.4931,15.5035,99500.0
2007-05-17 09:40:00,30.03,30.06,29.95,30.03,152100.0,15.4983,15.5138,15.457,15.4983,152100.0
2007-05-17 09:45:00,30.03,30.07,30.02,30.05,70900.0,15.4983,15.5189,15.4931,15.5086,70900.0
2007-05-17 09:50:00,30.05,30.08,30.04,30.04,70800.0,15.5086,15.5241,15.5035,15.5035,70800.0
2007-05-17 09:55:00,30.05,30.05,30.03,30.03,46800.0,15.5086,15.5086,15.4983,15.4983,46800.0
2007-05-17 10:00:00,30.03,30.06,30.0,30.0,107300.0,15.4983,15.5138,15.4828,15.4828,107300.0
2007-05-17 10:05:00,30.0,30.02,29.97,29.99,118600.0,15.4828,15.4931,15.4673,15.4776,118600.0
2007-05-17 10:10:00,29.99,30.0,29.97,29.99,104600.0,15.4776,15.4828,15.4673,15.4776,104600.0
2007-05-17 10:15:00,29.99,30.01,29.97,29.97,118900.0,15.4776,15.488,15.4673,15.4673,118900.0
2007-05-17 10:20:00,29.98,29.99,29.95,29.96,77100.0,15.4725,15.4776,15.457,15.4622,77100.0
2007-05-17 10:25:00,29.97,30.0,29.96,30.0,70600.0,15.4673,15.4828,15.4622,15.4828,70600.0
2007-05-17 10:30:00,30.0,30.02,29.99,30.01,76000.0,15.4828,15.4931,15.4776,15.488,76000.0
2007-05-17 10:35:00,30.01,30.02,29.99,29.99,42500.0,15.488,15.4931,15.4776,15.4776,42500.0
2007-05-17 10:40:00,30.0,30.0,29.97,29.99,73800.0,15.4828,15.4828,15.4673,15.4776,73800.0
2007-05-17 10:45:00,29.99,30.01,29.98,30.01,36900.0,15.4776,15.488,15.4725,15.488,36900.0
2007-05-17 10:50:00,30.01,30.02,30.0,30.01,49000.0,15.488,15.4931,15.4828,15.488,49000.0
2007-05-17 10:55:00,30.01,30.01,30.0,30.0,29000.0,15.488,15.488,15.4828,15.4828,29000.0
2007-05-17 11:00:00,30.01,30.02,30.0,30.01,86300.0,15.488,15.4931,15.4828,15.488,86300.0
2007-05-17 11:05:00,30.02,30.06,30.01,30.05,214500.0,15.4931,15.5138,15.488,15.5086,214500.0
2007-05-17 11:10:00,30.05,30.07,30.04,30.04,59800.0,15.5086,15.5189,15.5035,15.5035,59800.0
2007-05-17 11:15:00,30.05,30.05,30.02,30.03,84600.0,15.5086,15.5086,15.4931,15.4983,84600.0
2007-05-17 11:20:00,30.03,30.03,30.0,30.02,66800.0,15.4983,15.4983,15.4828,15.4931,66800.0
2007-05-17 11:25:00,30.03,30.04,30.02,30.04,76800.0,15.4983,15.5035,15.4931,15.5035,76800.0
2007-05-17 11:30:00,30.04,30.05,30.02,30.03,75000.0,15.5035,15.5086,15.4931,15.4983,75000.0
2007-05-17 11:35:00,30.03,30.04,30.02,30.03,25000.0,15.4983,15.5035,15.4931,15.4983,25000.0
2007-05-17 11:40:00,30.03,30.03,30.01,30.02,48900.0,15.4983,15.4983,15.488,15.4931,48900.0
2007-05-17 11:45:00,30.02,30.06,30.01,30.04,90000.0,15.4931,15.5138,15.488,15.5035,90000.0
2007-05-17 11:50:00,30.04,30.05,30.01,30.02,47800.0,15.5035,15.5086,15.488,15.4931,47800.0
2007-05-17 11:55:00,30.02,30.04,30.02,30.03,56600.0,15.4931,15.5035,15.4931,15.4983,56600.0
2007-05-17 12:00:00,30.03,30.04,30.02,30.03,70600.0,15.4983,15.5035,15.4931,15.4983,70600.0
2007-05-17 12:05:00,30.03,30.06,30.03,30.04,62400.0,15.4983,15.5138,15.4983,15.5035,62400.0
2007-05-17 12:10:00,30.04,30.05,30.03,30.03,32800.0,15.5035,15.5086,15.4983,15.4983,32800.0
2007-05-17 12:15:00,30.03,30.04,30.02,30.03,78000.0,15.4983,15.5035,15.4931,15.4983,78000.0
2007-05-17 12:20:00,30.03,30.03,30.01,30.03,99200.0,15.4983,15.4983,15.488,15.4983,99200.0
2007-05-17 12:25:00,30.02,30.02,30.01,30.02,32800.0,15.4931,15.4931,15.488,15.4931,32800.0
2007-05-17 12:30:00,30.02,30.04,30.01,30.03,33400.0,15.4931,15.5035,15.488,15.4983,33400.0
2007-05-17 12:35:00,30.03,30.04,30.01,30.02,64100.0,15.4983,15.5035,15.488,15.4931,64100.0
2007-05-17 12:40:00,30.03,30.03,30.01,30.02,35700.0,15.4983,15.4983,15.488,15.4931,35700.0
2007-05-17 12:45:00,30.02,30.05,30.02,30.05,32300.0,15.4931,15.5086,15.4931,15.5086,32300.0
2007-05-17 12:50:00,30.04,30.07,30.04,30.05,52400.0,15.5035,15.5189,15.5035,15.5086,52400.0
2007-05-17 12:55:00,30.06,30.07,30.04,30.05,30700.0,15.5138,15.5189,15.5035,15.5086,30700.0
2007-05-17 13:00:00,30.04,30.05,30.02,30.04,62000.0,15.5035,15.5086,15.4931,15.5035,62000.0
2007-05-17 13:05:00,30.04,30.06,30.04,30.05,51700.0,15.5035,15.5138,15.5035,15.5086,51700.0
2007-05-17 13:10:00,30.06,30.07,30.05,30.07,23200.0,15.5138,15.5189,15.5086,15.5189,23200.0
2007-05-17 13:15:00,30.06,30.07,30.03,30.04,58100.0,15.5138,15.5189,15.4983,15.5035,58100.0
2007-05-17 13:20:00,30.04,30.05,30.03,30.05,32300.0,15.5035,15.5086,15.4983,15.5086,32300.0
2007-05-17 13:25:00,30.05,30.05,30.04,30.05,15300.0,15.5086,15.5086,15.5035,15.5086,15300.0
2007-05-17 13:30:00,30.04,30.06,30.04,30.05,21200.0,15.5035,15.5138,15.5035,15.5086,21200.0
2007-05-17 13:35:00,30.05,30.08,30.05,30.06,34700.0,15.5086,15.5241,15.5086,15.5138,34700.0
2007-05-17 13:40:00,30.05,30.07,30.05,30.06,23400.0,15.5086,15.5189,15.5086,15.5138,23400.0
2007-05-17 13:45:00,30.07,30.07,30.05,30.05,26000.0,15.5189,15.5189,15.5086,15.5086,26000.0
2007-05-17 13:50:00,30.06,30.07,30.04,30.07,121200.0,15.5138,15.5189,15.5035,15.5189,121200.0
2007-05-17 13:55:00,30.07,30.08,30.05,30.05,17600.0,15.5189,15.5241,15.5086,15.5086,17600.0
2007-05-17 14:00:00,30.06,30.07,30.04,30.06,29200.0,15.5138,15.5189,15.5035,15.5138,29200.0
2007-05-17 14:05:00,30.06,30.08,30.05,30.08,38800.0,15.5138,15.5241,15.5086,15.5241,38800.0
2007-05-17 14:10:00,30.08,30.09,30.08,30.09,19400.0,15.5241,15.5293,15.5241,15.5293,19400.0
2007-05-17 14:15:00,30.09,30.17,30.08,30.14,124200.0,15.5293,15.5705,15.5241,15.5551,124200.0
2007-05-17 14:20:00,30.14,30.14,30.11,30.11,33700.0,15.5551,15.5551,15.5396,15.5396,33700.0
2007-05-17 14:25:00,30.11,30.13,30.1,30.13,31800.0,15.5396,15.5499,15.5344,15.5499,31800.0
2007-05-17 14:30:00,30.13,30.13,30.11,30.11,23000.0,15.5499,15.5499,15.5396,15.5396,23000.0
2007-05-17 14:35:00,30.11,30.12,30.1,30.12,25100.0,15.5396,15.5447,15.5344,15.5447,25100.0
2007-05-17 14:40:00,30.1,30.15,30.1,30.13,96100.0,15.5344,15.5602,15.5344,15.5499,96100.0
2007-05-17 14:45:00,30.13,30.25,30.11,30.12,169400.0,15.5499,15.6118,15.5396,15.5447,169400.0
2007-05-17 14:50:00,30.12,30.15,30.12,30.15,23600.0,15.5447,15.5602,15.5447,15.5602,23600.0
2007-05-17 14:55:00,30.15,30.15,30.14,30.14,65000.0,15.5602,15.5602,15.5551,15.5551,65000.0
2007-05-17 15:00:00,30.15,30.17,30.13,30.16,144100.0,15.5602,15.5705,15.5499,15.5654,144100.0
2007-05-17 15:05:00,30.16,30.17,30.14,30.14,77200.0,15.5654,15.5705,15.5551,15.5551,77200.0
2007-05-17 15:10:00,30.14,30.16,30.13,30.14,42900.0,15.5551,15.5654,15.5499,15.5551,42900.0
2007-05-17 15:15:00,30.15,30.16,30.13,30.14,45300.0,15.5602,15.5654,15.5499,15.5551,45300.0
2007-05-17 15:20:00,30.13,30.17,30.13,30.14,126900.0,15.5499,15.5705,15.5499,15.5551,126900.0
2007-05-17 15:25:00,30.14,30.16,30.13,30.13,67800.0,15.5551,15.5654,15.5499,15.5499,67800.0
2007-05-17 15:30:00,30.13,30.16,30.12,30.16,71700.0,15.5499,15.5654,15.5447,15.5654,71700.0
2007-05-17 15:35:00,30.15,30.16,30.11,30.14,96100.0,15.5602,15.5654,15.5396,15.5551,96100.0
2007-05-17 15:40:00,30.14,30.18,30.1,30.16,190200.0,15.5551,15.5757,15.5344,15.5654,190200.0
2007-05-17 15:45:00,30.17,30.18,30.15,30.17,163100.0,15.5705,15.5757,15.5602,15.5705,163100.0
2007-05-17 15:50:00,30.17,30.21,30.17,30.19,285700.0,15.5705,15.5912,15.5705,15.5809,285700.0
2007-05-17 15:55:00,30.2,30.24,30.18,30.21,453400.0,15.586,15.6067,15.5757,15.5912,453400.0
2007-05-18 09:30:00,30.22,30.22,30.05,30.1,1444300.0,15.5963,15.5963,15.5086,15.5344,1444300.0
2007-05-18 09:35:00,30.11,30.21,30.1,30.16,134000.0,15.5396,15.5912,15.5344,15.5654,134000.0
2007-05-18 09:40:00,30.17,30.22,30.14,30.2,83200.0,15.5705,15.5963,15.5551,15.586,83200.0
2007-05-18 09:45:00,30.2,30.2,30.16,30.18,83200.0,15.586,15.586,15.5654,15.5757,83200.0
2007-05-18 09:50:00,30.18,30.22,30.16,30.22,113200.0,15.5757,15.5963,15.5654,15.5963,113200.0
2007-05-18 09:55:00,30.22,30.22,30.14,30.17,127500.0,15.5963,15.5963,15.5551,15.5705,127500.0
2007-05-18 10:00:00,30.18,30.24,30.17,30.22,112000.0,15.5757,15.6067,15.5705,15.5963,112000.0
2007-05-18 10:05:00,30.22,30.22,30.18,30.19,50600.0,15.5963,15.5963,15.5757,15.5809,50600.0
2007-05-18 10:10:00,30.18,30.18,30.15,30.15,93900.0,15.5757,15.5757,15.5602,15.5602,93900.0
2007-05-18 10:15:00,30.16,30.18,30.15,30.17,57300.0,15.5654,15.5757,15.5602,15.5705,57300.0
2007-05-18 10:20:00,30.18,30.21,30.17,30.17,66800.0,15.5757,15.5912,15.5705,15.5705,66800.0
2007-05-18 10:25:00,30.17,30.2,30.17,30.18,60200.0,15.5705,15.586,15.5705,15.5757,60200.0
2007-05-18 10:30:00,30.18,30.22,30.18,30.22,81200.0,15.5757,15.5963,15.5757,15.5963,81200.0
2007-05-18 10:35:00,30.22,30.22,30.14,30.14,300600.0,15.5963,15.5963,15.5551,15.5551,300600.0
2007-05-18 10:40:00,30.15,30.18,30.14,30.17,70800.0,15.5602,15.5757,15.5551,15.5705,70800.0
2007-05-18 10:45:00,30.17,30.17,30.12,30.12,147400.0,15.5705,15.5705,15.5447,15.5447,147400.0
2007-05-18 10:50:00,30.12,30.14,30.07,30.08,216100.0,15.5447,15.5551,15.5189,15.5241,216100.0
2007-05-18 10:55:00,30.09,30.11,30.07,30.07,61400.0,15.5293,15.5396,15.5189,15.5189,61400.0
2007-05-18 11:00:00,30.07,30.08,30.04,30.08,57900.0,15.5189,15.5241,15.5035,15.5241,57900.0
2007-05-18 11:05:00,30.07,30.08,30.06,30.07,35700.0,15.5189,15.5241,15.5138,15.5189,35700.0
2007-05-18 11:10:00,30.07,30.08,30.06,30.08,40900.0,15.5189,15.5241,15.5138,15.5241,40900.0
2007-05-18 11:15:00,30.08,30.09,30.05,30.05,78100.0,15.5241,15.5293,15.5086,15.5086,78100.0
2007-05-18 11:20:00,30.06,30.06,30.05,30.06,58200.0,15.5138,15.5138,15.5086,15.5138,58200.0
2007-05-18 11:25:00,30.05,30.07,30.05,30.06,74000.0,15.5086,15.5189,15.5086,15.5138,74000.0
2007-05-18 11:30:00,30.06,30.08,30.06,30.08,54300.0,15.5138,15.5241,15.5138,15.5241,54300.0
2007-05-18 11:35:00,30.08,30.08,30.06,30.07,57400.0,15.5241,15.5241,15.5138,15.5189,57400.0
2007-05-18 11:40:00,30.07,30.07,30.04,30.05,65000.0,15.5189,15.5189,15.5035,15.5086,65000.0
2007-05-18 11:45:00,30.06,30.09,30.05,30.06,75900.0,15.5138,15.5293,15.5086,15.5138,75900.0
2007-05-18 11:50:00,30.06,30.07,30.05,30.05,35800.0,15.5138,15.5189,15.5086,15.5086,35800.0
2007-05-18 11:55:00,30.06,30.07,30.06,30.07,30800.0,15.5138,15.5189,15.5138,15.5189,30800.0
2007-05-18 12:00:00,30.06,30.09,30.06,30.09,34600.0,15.5138,15.5293,15.5138,15.5293,34600.0
2007-05-18 12:05:00,30.09,30.14,30.09,30.13,192000.0,15.5293,15.5551,15.5293,15.5499,192000.0
2007-05-18 12:10:00,30.13,30.14,30.11,30.12,66300.0,15.5499,15.5551,15.5396,15.5447,66300.0
2007-05-18 12:15:00,30.11,30.12,30.11,30.12,15500.0,15.5396,15.5447,15.5396,15.5447,15500.0
2007-05-18 12:20:00,30.12,30.16,30.12,30.13,98200.0,15.5447,15.5654,15.5447,15.5499,98200.0
2007-05-18 12:25:00,30.13,30.15,30.12,30.15,48200.0,15.5499,15.5602,15.5447,15.5602,48200.0
2007-05-18 12:30:00,30.15,30.2,30.14,30.2,74500.0,15.5602,15.586,15.5551,15.586,74500.0
2007-05-18 12:35:00,30.19,30.2,30.18,30.19,60400.0,15.5809,15.586,15.5757,15.5809,60400.0
2007-05-18 12:40:00,30.19,30.25,30.19,30.24,108700.0,15.5809,15.6118,15.5809,15.6067,108700.0
2007-05-18 12:45:00,30.24,30.27,30.24,30.25,65200.0,15.6067,15.6222,15.6067,15.6118,65200.0
2007-05-18 12:50:00,30.25,30.26,30.24,30.26,45500.0,15.6118,15.617,15.6067,15.617,45500.0
2007-05-18 12:55:00,30.26,30.26,30.25,30.25,20400.0,15.617,15.617,15.6118,15.6118,20400.0
2007-05-18 13:00:00,30.25,30.25,30.24,30.25,46000.0,15.6118,15.6118,15.6067,15.6118,46000.0
2007-05-18 13:05:00,30.24,30.26,30.24,30.26,35700.0,15.6067,15.617,15.6067,15.617,35700.0
2007-05-18 13:10:00,30.26,30.26,30.25,30.26,26500.0,15.617,15.617,15.6118,15.617,26500.0
2007-05-18 13:15:00,30.26,30.26,30.25,30.25,40000.0,15.617,15.617,15.6118,15.6118,40000.0
2007-05-18 13:20:00,30.25,30.26,30.12,30.15,281000.0,15.6118,15.617,15.5447,15.5602,281000.0
2007-05-18 13:25:00,30.16,30.19,30.15,30.17,57700.0,15.5654,15.5809,15.5602,15.5705,57700.0
2007-05-18 13:30:00,30.18,30.21,30.15,30.21,64000.0,15.5757,15.5912,15.5602,15.5912,64000.0
2007-05-18 13:35:00,30.21,30.21,30.17,30.18,41500.0,15.5912,15.5912,15.5705,15.5757,41500.0
2007-05-18 13:40:00,30.18,30.2,30.18,30.2,107300.0,15.5757,15.586,15.5757,15.586,107300.0
2007-05-18 13:45:00,30.2,30.21,30.19,30.2,53600.0,15.586,15.5912,15.5809,15.586,53600.0
2007-05-18 13:50:00,30.21,30.23,30.18,30.19,81700.0,15.5912,15.6015,15.5757,15.5809,81700.0
2007-05-18 13:55:00,30.19,30.19,30.18,30.19,30400.0,15.5809,15.5809,15.5757,15.5809,30400.0
2007-05-18 14:00:00,30.19,30.22,30.18,30.22,56900.0,15.5809,15.5963,15.5757,15.5963,56900.0
2007-05-18 14:05:00,30.21,30.25,30.21,30.24,34500.0,15.5912,15.6118,15.5912,15.6067,34500.0
2007-05-18 14:10:00,30.24,30.24,30.23,30.24,18400.0,15.6067,15.6067,15.6015,15.6067,18400.0
2007-05-18 14:15:00,30.24,30.27,30.23,30.27,68300.0,15.6067,15.6222,15.6015,15.6222,68300.0
2007-05-18 14:20:00,30.27,30.27,30.18,30.19,208900.0,15.6222,15.6222,15.5757,15.5809,208900.0
2007-05-18 14:25:00,30.2,30.2,30.18,30.19,113900.0,15.586,15.586,15.5757,15.5809,113900.0
2007-05-18 14:30:00,30.18,30.19,30.17,30.19,62500.0,15.5757,15.5809,15.5705,15.5809,62500.0
2007-05-18 14:35:00,30.19,30.19,30.18,30.18,26600.0,15.5809,15.5809,15.5757,15.5757,26600.0
2007-05-18 14:40:00,30.18,30.19,30.14,30.14,144800.0,15.5757,15.5809,15.5551,15.5551,144800.0
2007-05-18 14:45:00,30.14,30.18,30.14,30.18,66600.0,15.5551,15.5757,15.5551,15.5757,66600.0
2007-05-18 14:50:00,30.18,30.2,30.17,30.18,108700.0,15.5757,15.586,15.5705,15.5757,108700.0
2007-05-18 14:55:00,30.17,30.19,30.17,30.19,35000.0,15.5705,15.5809,15.5705,15.5809,35000.0
2007-05-18 15:00:00,30.18,30.19,30.18,30.19,39400.0,15.5757,15.5809,15.5757,15.5809,39400.0
2007-05-18 15:05:00,30.19,30.19,30.17,30.19,53100.0,15.5809,15.5809,15.5705,15.5809,53100.0
2007-05-18 15:10:00,30.19,30.24,30.18,30.24,104400.0,15.5809,15.6067,15.5757,15.6067,104400.0
2007-05-18 15:15:00,30.25,30.27,30.22,30.27,216600.0,15.6118,15.6222,15.5963,15.6222,216600.0
2007-05-18 15:20:00,30.26,30.3,30.26,30.3,176500.0,15.617,15.6376,15.617,15.6376,176500.0
2007-05-18 15:25:00,30.3,30.33,30.29,30.31,192300.0,15.6376,15.6531,15.6325,15.6428,192300.0
2007-05-18 15:30:00,30.31,30.34,30.29,30.3,215500.0,15.6428,15.6583,15.6325,15.6376,215500.0
2007-05-18 15:35:00,30.3,30.35,30.29,30.34,199000.0,15.6376,15.6634,15.6325,15.6583,199000.0
2007-05-18 15:40:00,30.33,30.39,30.33,30.38,265800.0,15.6531,15.6841,15.6531,15.6789,265800.0
2007-05-18 15:45:00,30.37,30.39,30.36,30.37,180600.0,15.6738,15.6841,15.6686,15.6738,180600.0
2007-05-18 15:50:00,30.36,30.39,30.36,30.39,162800.0,15.6686,15.6841,15.6686,15.6841,162800.0
2007-05-18 15:55:00,30.38,30.48,30.38,30.44,535000.0,15.6789,15.7305,15.6789,15.7099,535000.0
2007-05-21 09:30:00,30.18,30.39,30.06,30.3,379000.0,15.5757,15.6841,15.5138,15.6376,379000.0
2007-05-21 09:35:00,30.31,30.32,30.25,30.27,37400.0,15.6428,15.648,15.6118,15.6222,37400.0
2007-05-21 09:40:00,30.27,30.4,30.27,30.33,62400.0,15.6222,15.6892,15.6222,15.6531,62400.0
2007-05-21 09:45:00,30.33,30.33,30.27,30.32,78000.0,15.6531,15.6531,15.6222,15.648,78000.0
2007-05-21 09:50:00,30.32,30.34,30.26,30.28,121100.0,15.648,15.6583,15.617,15.6273,121100.0
2007-05-21 09:55:00,30.28,30.35,30.26,30.32,69400.0,15.6273,15.6634,15.617,15.648,69400.0
2007-05-21 10:00:00,30.32,30.33,30.31,30.32,19800.0,15.648,15.6531,15.6428,15.648,19800.0
2007-05-21 10:05:00,30.31,30.32,30.29,30.3,46000.0,15.6428,15.648,15.6325,15.6376,46000.0
2007-05-21 10:10:00,30.3,30.32,30.26,30.28,50900.0,15.6376,15.648,15.617,15.6273,50900.0
2007-05-21 10:15:00,30.27,30.27,30.22,30.23,45500.0,15.6222,15.6222,15.5963,15.6015,45500.0
2007-05-21 10:20:00,30.23,30.26,30.22,30.26,61800.0,15.6015,15.617,15.5963,15.617,61800.0
2007-05-21 10:25:00,30.25,30.26,30.23,30.25,44400.0,15.6118,15.617,15.6015,15.6118,44400.0
2007-05-21 10:30:00,30.26,30.26,30.23,30.23,32900.0,15.617,15.617,15.6015,15.6015,32900.0
2007-05-21 10:35:00,30.24,30.26,30.23,30.25,34100.0,15.6067,15.617,15.6015,15.6118,34100.0
2007-05-21 10:40:00,30.25,30.3,30.24,30.29,105800.0,15.6118,15.6376,15.6067,15.6325,105800.0
2007-05-21 10:45:00,30.3,30.3,30.22,30.26,92700.0,15.6376,15.6376,15.5963,15.617,92700.0
2007-05-21 10:50:00,30.25,30.29,30.25,30.28,71500.0,15.6118,15.6325,15.6118,15.6273,71500.0
2007-05-21 10:55:00,30.28,30.29,30.27,30.28,27300.0,15.6273,15.6325,15.6222,15.6273,27300.0
2007-05-21 11:00:00,30.27,30.35,30.25,30.34,152300.0,15.6222,15.6634,15.6118,15.6583,152300.0
2007-05-21 11:05:00,30.34,30.35,30.28,30.3,90400.0,15.6583,15.6634,15.6273,15.6376,90400.0
2007-05-21 11:10:00,30.3,30.31,30.26,30.27,45800.0,15.6376,15.6428,15.617,15.6222,45800.0
2007-05-21 11:15:00,30.26,30.28,30.23,30.23,86700.0,15.617,15.6273,15.6015,15.6015,86700.0
2007-05-21 11:20:00,30.22,30.35,30.22,30.35,249400.0,15.5963,15.6634,15.5963,15.6634,249400.0
2007-05-21 11:25:00,30.34,30.36,30.29,30.36,137600.0,15.6583,15.6686,15.6325,15.6686,137600.0
2007-05-21 11:30:00,30.37,30.4,30.33,30.34,89100.0,15.6738,15.6892,15.6531,15.6583,89100.0
2007-05-21 11:35:00,30.34,30.34,30.27,30.27,55900.0,15.6583,15.6583,15.6222,15.6222,55900.0
2007-05-21 11:40:00,30.28,30.31,30.25,30.31,77900.0,15.6273,15.6428,15.6118,15.6428,77900.0
2007-05-21 11:45:00,30.31,30.36,30.3,30.35,41500.0,15.6428,15.6686,15.6376,15.6634,41500.0
2007-05-21 11:50:00,30.35,30.36,30.34,30.35,50300.0,15.6634,15.6686,15.6583,15.6634,50300.0
2007-05-21 11:55:00,30.35,30.36,30.29,30.29,40000.0,15.6634,15.6686,15.6325,15.6325,40000.0
2007-05-21 12:00:00,30.29,30.33,30.28,30.31,27700.0,15.6325,15.6531,15.6273,15.6428,27700.0
2007-05-21 12:05:00,30.31,30.32,30.3,30.32,25400.0,15.6428,15.648,15.6376,15.648,25400.0
2007-05-21 12:10:00,30.32,30.38,30.32,30.35,59700.0,15.648,15.6789,15.648,15.6634,59700.0
2007-05-21 12:15:00,30.35,30.35,30.32,30.32,115300.0,15.6634,15.6634,15.648,15.648,115300.0
2007-05-21 12:20:00,30.33,30.36,30.33,30.36,34700.0,15.6531,15.6686,15.6531,15.6686,34700.0
2007-05-21 12:25:00,30.36,30.36,30.35,30.36,13200.0,15.6686,15.6686,15.6634,15.6686,13200.0
2007-05-21 12:30:00,30.36,30.36,30.35,30.35,24000.0,15.6686,15.6686,15.6634,15.6634,24000.0
2007-05-21 12:35:00,30.35,30.36,30.33,30.35,86400.0,15.6634,15.6686,15.6531,15.6634,86400.0
2007-05-21 12:40:00,30.34,30.35,30.31,30.31,32900.0,15.6583,15.6634,15.6428,15.6428,32900.0
2007-05-21 12:45:00,30.31,30.33,30.31,30.32,25500.0,15.6428,15.6531,15.6428,15.648,25500.0
2007-05-21 12:50:00,30.32,30.33,30.31,30.31,26400.0,15.648,15.6531,15.6428,15.6428,26400.0
2007-05-21 12:55:00,30.32,30.32,30.31,30.32,12000.0,15.648,15.648,15.6428,15.648,12000.0
2007-05-21 13:00:00,30.32,30.34,30.31,30.31,11100.0,15.648,15.6583,15.6428,15.6428,11100.0
2007-05-21 13:05:00,30.31,30.33,30.31,30.31,42800.0,15.6428,15.6531,15.6428,15.6428,42800.0
2007-05-21 13:10:00,30.31,30.33,30.31,30.33,24800.0,15.6428,15.6531,15.6428,15.6531,24800.0
2007-05-21 13:15:00,30.33,30.34,30.32,30.33,21500.0,15.6531,15.6583,15.648,15.6531,21500.0
2007-05-21 13:20:00,30.33,30.33,30.32,30.33,24800.0,15.6531,15.6531,15.648,15.6531,24800.0
2007-05-21 13:25:00,30.33,30.33,30.32,30.33,16800.0,15.6531,15.6531,15.648,15.6531,16800.0
2007-05-21 13:30:00,30.32,30.32,30.3,30.3,33300.0,15.648,15.648,15.6376,15.6376,33300.0
2007-05-21 13:35:00,30.29,30.3,30.29,30.29,26400.0,15.6325,15.6376,15.6325,15.6325,26400.0
2007-05-21 13:40:00,30.29,30.3,30.29,30.29,15400.0,15.6325,15.6376,15.6325,15.6325,15400.0
2007-05-21 13:45:00,30.3,30.3,30.29,30.29,10100.0,15.6376,15.6376,15.6325,15.6325,10100.0
2007-05-21 13:50:00,30.3,30.3,30.29,30.3,12800.0,15.6376,15.6376,15.6325,15.6376,12800.0
2007-05-21 13:55:00,30.29,30.3,30.29,30.3,29300.0,15.6325,15.6376,15.6325,15.6376,29300.0
2007-05-21 14:00:00,30.3,30.3,30.29,30.29,28300.0,15.6376,15.6376,15.6325,15.6325,28300.0
2007-05-21 14:05:00,30.29,30.3,30.29,30.3,26700.0,15.6325,15.6376,15.6325,15.6376,26700.0
2007-05-21 14:10:00,30.3,30.3,30.29,30.29,21400.0,15.6376,15.6376,15.6325,15.6325,21400.0
2007-05-21 14:15:00,30.3,30.3,30.28,30.29,28600.0,15.6376,15.6376,15.6273,15.6325,28600.0
2007-05-21 14:20:00,30.3,30.3,30.29,30.3,9700.0,15.6376,15.6376,15.6325,15.6376,9700.0
2007-05-21 14:25:00,30.29,30.3,30.28,30.28,17900.0,15.6325,15.6376,15.6273,15.6273,17900.0
2007-05-21 14:30:00,30.29,30.31,30.28,30.3,84100.0,15.6325,15.6428,15.6273,15.6376,84100.0
2007-05-21 14:35:00,30.29,30.3,30.29,30.29,20800.0,15.6325,15.6376,15.6325,15.6325,20800.0
2007-05-21 14:40:00,30.29,30.31,30.29,30.29,42800.0,15.6325,15.6428,15.6325,15.6325,42800.0
2007-05-21 14:45:00,30.3,30.3,30.27,30.27,84500.0,15.6376,15.6376,15.6222,15.6222,84500.0
2007-05-21 14:50:00,30.27,30.29,30.27,30.28,97600.0,15.6222,15.6325,15.6222,15.6273,97600.0
2007-05-21 14:55:00,30.28,30.29,30.27,30.28,72500.0,15.6273,15.6325,15.6222,15.6273,72500.0
2007-05-21 15:00:00,30.29,30.29,30.25,30.26,40500.0,15.6325,15.6325,15.6118,15.617,40500.0
2007-05-21 15:05:00,30.26,30.26,30.21,30.21,61300.0,15.617,15.617,15.5912,15.5912,61300.0
2007-05-21 15:10:00,30.21,30.25,30.21,30.25,77000.0,15.5912,15.6118,15.5912,15.6118,77000.0
2007-05-21 15:15:00,30.24,30.26,30.24,30.24,59100.0,15.6067,15.617,15.6067,15.6067,59100.0
2007-05-21 15:20:00,30.24,30.25,30.22,30.23,62000.0,15.6067,15.6118,15.5963,15.6015,62000.0
2007-05-21 15:25:00,30.22,30.24,30.22,30.22,88500.0,15.5963,15.6067,15.5963,15.5963,88500.0
2007-05-21 15:30:00,30.22,30.26,30.22,30.25,79200.0,15.5963,15.617,15.5963,15.6118,79200.0
2007-05-21 15:35:00,30.25,30.26,30.22,30.23,100700.0,15.6118,15.617,15.5963,15.6015,100700.0
2007-05-21 15:40:00,30.24,30.32,30.24,30.32,205800.0,15.6067,15.648,15.6067,15.648,205800.0
2007-05-21 15:45:00,30.32,30.4,30.3,30.37,232800.0,15.648,15.6892,15.6376,15.6738,232800.0
2007-05-21 15:50:00,30.37,30.37,30.32,30.33,148300.0,15.6738,15.6738,15.648,15.6531,148300.0
2007-05-21 15:55:00,30.33,30.33,30.29,30.29,150500.0,15.6531,15.6531,15.6325,15.6325,150500.0
2007-05-22 09:30:00,30.14,30.17,29.85,30.05,296200.0,15.5551,15.5705,15.4054,15.5086,296200.0
2007-05-22 09:35:00,30.06,30.07,29.9,29.99,107700.0,15.5138,15.5189,15.4312,15.4776,107700.0
2007-05-22 09:40:00,30.0,30.05,29.95,29.99,115400.0,15.4828,15.5086,15.457,15.4776,115400.0
2007-05-22 09:45:00,29.99,30.03,29.96,29.96,63600.0,15.4776,15.4983,15.4622,15.4622,63600.0
2007-05-22 09:50:00,29.96,30.03,29.95,29.97,112400.0,15.4622,15.4983,15.457,15.4673,112400.0
2007-05-22 09:55:00,29.97,29.98,29.92,29.94,72700.0,15.4673,15.4725,15.4415,15.4518,72700.0
2007-05-22 10:00:00,29.94,29.95,29.93,29.93,71100.0,15.4518,15.457,15.4467,15.4467,71100.0
2007-05-22 10:05:00,29.94,29.94,29.9,29.9,68200.0,15.4518,15.4518,15.4312,15.4312,68200.0
2007-05-22 10:10:00,29.91,29.97,29.88,29.9,146700.0,15.4364,15.4673,15.4209,15.4312,146700.0
2007-05-22 10:15:00,29.91,29.91,29.83,29.83,187300.0,15.4364,15.4364,15.3951,15.3951,187300.0
2007-05-22 10:20:00,29.83,29.85,29.8,29.8,123400.0,15.3951,15.4054,15.3796,15.3796,123400.0
2007-05-22 10:25:00,29.8,29.81,29.79,29.81,57800.0,15.3796,15.3847,15.3744,15.3847,57800.0
2007-05-22 10:30:00,29.8,29.87,29.8,29.87,134400.0,15.3796,15.4157,15.3796,15.4157,134400.0
2007-05-22 10:35:00,29.87,29.9,29.83,29.87,118300.0,15.4157,15.4312,15.3951,15.4157,118300.0
2007-05-22 10:40:00,29.87,29.93,29.86,29.91,179700.0,15.4157,15.4467,15.4106,15.4364,179700.0
2007-05-22 10:45:00,29.9,29.9,29.86,29.89,38400.0,15.4312,15.4312,15.4106,15.426,38400.0
2007-05-22 10:50:00,29.89,29.89,29.84,29.86,56100.0,15.426,15.426,15.4002,15.4106,56100.0
2007-05-22 10:55:00,29.86,29.88,29.86,29.87,28700.0,15.4106,15.4209,15.4106,15.4157,28700.0
2007-05-22 11:00:00,29.87,29.91,29.86,29.91,91000.0,15.4157,15.4364,15.4106,15.4364,91000.0
2007-05-22 11:05:00,29.91,29.93,29.88,29.93,112200.0,15.4364,15.4467,15.4209,15.4467,112200.0
2007-05-22 11:10:00,29.93,29.94,29.92,29.92,51700.0,15.4467,15.4518,15.4415,15.4415,51700.0
2007-05-22 11:15:00,29.92,29.93,29.91,29.91,36800.0,15.4415,15.4467,15.4364,15.4364,36800.0
2007-05-22 11:20:00,29.92,29.94,29.91,29.94,32800.0,15.4415,15.4518,15.4364,15.4518,32800.0
2007-05-22 11:25:00,29.94,30.0,29.94,29.99,63600.0,15.4518,15.4828,15.4518,15.4776,63600.0
2007-05-22 11:30:00,29.99,30.01,29.98,29.99,55900.0,15.4776,15.488,15.4725,15.4776,55900.0
2007-05-22 11:35:00,29.99,29.99,29.98,29.98,18400.0,15.4776,15.4776,15.4725,15.4725,18400.0
2007-05-22 11:40:00,29.99,30.0,29.94,29.94,65100.0,15.4776,15.4828,15.4518,15.4518,65100.0
2007-05-22 11:45:00,29.95,29.96,29.94,29.95,37300.0,15.457,15.4622,15.4518,15.457,37300.0
2007-05-22 11:50:00,29.95,30.0,29.93,29.94,72200.0,15.457,15.4828,15.4467,15.4518,72200.0
2007-05-22 11:55:00,29.94,29.96,29.93,29.95,57700.0,15.4518,15.4622,15.4467,15.457,57700.0
2007-05-22 12:00:00,29.95,29.95,29.94,29.95,26200.0,15.457,15.457,15.4518,15.457,26200.0
2007-05-22 12:05:00,29.95,29.95,29.94,29.95,35200.0,15.457,15.457,15.4518,15.457,35200.0
2007-05-22 12:10:00,29.94,29.95,29.94,29.94,11900.0,15.4518,15.457,15.4518,15.4518,11900.0
2007-05-22 12:15:00,29.95,29.95,29.94,29.95,32600.0,15.457,15.457,15.4518,15.457,32600.0
2007-05-22 12:20:00,29.95,29.95,29.94,29.95,13500.0,15.457,15.457,15.4518,15.457,13500.0
2007-05-22 12:25:00,29.94,29.95,29.94,29.94,13400.0,15.4518,15.457,15.4518,15.4518,13400.0
2007-05-22 12:30:00,29.95,29.95,29.94,29.95,17600.0,15.457,15.457,15.4518,15.457,17600.0
2007-05-22 12:35:00,29.94,29.95,29.94,29.94,32700.0,15.4518,15.457,15.4518,15.4518,32700.0
2007-05-22 12:40:00,29.94,29.95,29.94,29.95,17700.0,15.4518,15.457,15.4518,15.457,17700.0
2007-05-22 12:45:00,29.95,29.95,29.94,29.95,54700.0,15.457,15.457,15.4518,15.457,54700.0
2007-05-22 12:50:00,29.95,29.96,29.94,29.95,91400.0,15.457,15.4622,15.4518,15.457,91400.0
2007-05-22 12:55:00,29.95,29.98,29.95,29.97,118600.0,15.457,15.4725,15.457,15.4673,118600.0
2007-05-22 13:00:00,29.97,29.98,29.94,29.95,98400.0,15.4673,15.4725,15.4518,15.457,98400.0
2007-05-22 13:05:00,29.95,29.97,29.94,29.97,41800.0,15.457,15.4673,15.4518,15.4673,41800.0
2007-05-22 13:10:00,29.97,29.98,29.96,29.98,37400.0,15.4673,15.4725,15.4622,15.4725,37400.0
2007-05-22 13:15:00,29.98,29.99,29.97,29.97,55100.0,15.4725,15.4776,15.4673,15.4673,55100.0
2007-05-22 13:20:00,29.98,29.99,29.97,29.99,29000.0,15.4725,15.4776,15.4673,15.4776,29000.0
2007-05-22 13:25:00,29.98,30.02,29.98,30.0,92400.0,15.4725,15.4931,15.4725,15.4828,92400.0
2007-05-22 13:30:00,30.0,30.01,29.99,30.01,32000.0,15.4828,15.488,15.4776,15.488,32000.0
2007-05-22 13:35:00,30.01,30.05,30.0,30.05,111900.0,15.488,15.5086,15.4828,15.5086,111900.0
2007-05-22 13:40:00,30.04,30.07,30.04,30.06,118400.0,15.5035,15.5189,15.5035,15.5138,118400.0
2007-05-22 13:45:00,30.07,30.12,30.06,30.12,69300.0,15.5189,15.5447,15.5138,15.5447,69300.0
2007-05-22 13:50:00,30.12,30.15,30.09,30.12,135300.0,15.5447,15.5602,15.5293,15.5447,135300.0
2007-05-22 13:55:00,30.12,30.12,30.09,30.1,126600.0,15.5447,15.5447,15.5293,15.5344,126600.0
2007-05-22 14:00:00,30.11,30.13,30.1,30.13,31700.0,15.5396,15.5499,15.5344,15.5499,31700.0
2007-05-22 14:05:00,30.13,30.13,30.09,30.13,47000.0,15.5499,15.5499,15.5293,15.5499,47000.0
2007-05-22 14:10:00,30.13,30.19,30.13,30.18,78800.0,15.5499,15.5809,15.5499,15.5757,78800.0
2007-05-22 14:15:00,30.18,30.18,30.17,30.17,29800.0,15.5757,15.5757,15.5705,15.5705,29800.0
2007-05-22 14:20:00,30.17,30.2,30.17,30.18,76500.0,15.5705,15.586,15.5705,15.5757,76500.0
2007-05-22 14:25:00,30.19,30.2,30.18,30.2,78600.0,15.5809,15.586,15.5757,15.586,78600.0
2007-05-22 14:30:00,30.2,30.25,30.2,30.25,105900.0,15.586,15.6118,15.586,15.6118,105900.0
2007-05-22 14:35:00,30.24,30.25,30.19,30.2,191400.0,15.6067,15.6118,15.5809,15.586,191400.0
2007-05-22 14:40:00,30.2,30.25,30.19,30.22,68400.0,15.586,15.6118,15.5809,15.5963,68400.0
2007-05-22 14:45:00,30.22,30.22,30.2,30.21,45800.0,15.5963,15.5963,15.586,15.5912,45800.0
2007-05-22 14:50:00,30.2,30.23,30.2,30.23,100400.0,15.586,15.6015,15.586,15.6015,100400.0
2007-05-22 14:55:00,30.23,30.25,30.22,30.24,61300.0,15.6015,15.6118,15.5963,15.6067,61300.0
2007-05-22 15:00:00,30.24,30.26,30.23,30.26,87600.0,15.6067,15.617,15.6015,15.617,87600.0
2007-05-22 15:05:00,30.26,30.29,30.25,30.29,97700.0,15.617,15.6325,15.6118,15.6325,97700.0
2007-05-22 15:10:00,30.29,30.29,30.25,30.26,154100.0,15.6325,15.6325,15.6118,15.617,154100.0
2007-05-22 15:15:00,30.27,30.27,30.24,30.25,113600.0,15.6222,15.6222,15.6067,15.6118,113600.0
2007-05-22 15:20:00,30.24,30.28,30.24,30.25,53800.0,15.6067,15.6273,15.6067,15.6118,53800.0
2007-05-22 15:25:00,30.25,30.29,30.25,30.28,117700.0,15.6118,15.6325,15.6118,15.6273,117700.0
2007-05-22 15:30:00,30.28,30.29,30.26,30.28,196200.0,15.6273,15.6325,15.617,15.6273,196200.0
2007-05-22 15:35:00,30.29,30.32,30.26,30.3,327000.0,15.6325,15.648,15.617,15.6376,327000.0
2007-05-22 15:40:00,30.29,30.31,30.24,30.26,256600.0,15.6325,15.6428,15.6067,15.617,256600.0
2007-05-22 15:45:00,30.25,30.3,30.25,30.28,259000.0,15.6118,15.6376,15.6118,15.6273,259000.0
2007-05-22 15:50:00,30.29,30.31,30.24,30.26,357000.0,15.6325,15.6428,15.6067,15.617,357000.0
2007-05-22 15:55:00,30.25,30.27,30.21,30.24,409200.0,15.6118,15.6222,15.5912,15.6067,409200.0
2007-05-23 09:30:00,30.06,30.15,30.05,30.08,313800.0,15.5138,15.5602,15.5086,15.5241,313800.0
2007-05-23 09:35:00,30.09,30.2,30.01,30.08,72800.0,15.5293,15.586,15.488,15.5241,72800.0
2007-05-23 09:40:00,30.09,30.12,30.07,30.1,46800.0,15.5293,15.5447,15.5189,15.5344,46800.0
2007-05-23 09:45:00,30.1,30.14,30.08,30.12,81800.0,15.5344,15.5551,15.5241,15.5447,81800.0
2007-05-23 09:50:00,30.12,30.13,30.03,30.07,105400.0,15.5447,15.5499,15.4983,15.5189,105400.0
2007-05-23 09:55:00,30.07,30.16,30.06,30.06,166800.0,15.5189,15.5654,15.5138,15.5138,166800.0
2007-05-23 10:00:00,30.06,30.17,30.04,30.17,157300.0,15.5138,15.5705,15.5035,15.5705,157300.0
2007-05-23 10:05:00,30.16,30.23,30.15,30.2,95300.0,15.5654,15.6015,15.5602,15.586,95300.0
2007-05-23 10:10:00,30.2,30.22,30.14,30.14,80600.0,15.586,15.5963,15.5551,15.5551,80600.0
2007-05-23 10:15:00,30.13,30.16,30.1,30.13,50100.0,15.5499,15.5654,15.5344,15.5499,50100.0
2007-05-23 10:20:00,30.13,30.15,30.1,30.12,57900.0,15.5499,15.5602,15.5344,15.5447,57900.0
2007-05-23 10:25:00,30.12,30.15,30.03,30.09,407100.0,15.5447,15.5602,15.4983,15.5293,407100.0
2007-05-23 10:30:00,30.09,30.13,30.08,30.11,82900.0,15.5293,15.5499,15.5241,15.5396,82900.0
2007-05-23 10:35:00,30.11,30.16,30.11,30.15,64200.0,15.5396,15.5654,15.5396,15.5602,64200.0
2007-05-23 10:40:00,30.15,30.16,30.13,30.15,48100.0,15.5602,15.5654,15.5499,15.5602,48100.0
2007-05-23 10:45:00,30.15,30.15,30.12,30.12,37800.0,15.5602,15.5602,15.5447,15.5447,37800.0
2007-05-23 10:50:00,30.13,30.15,30.1,30.1,80100.0,15.5499,15.5602,15.5344,15.5344,80100.0
2007-05-23 10:55:00,30.1,30.12,30.08,30.1,59200.0,15.5344,15.5447,15.5241,15.5344,59200.0
2007-05-23 11:00:00,30.1,30.1,30.07,30.08,35300.0,15.5344,15.5344,15.5189,15.5241,35300.0
2007-05-23 11:05:00,30.08,30.09,30.07,30.09,14500.0,15.5241,15.5293,15.5189,15.5293,14500.0
2007-05-23 11:10:00,30.08,30.09,30.08,30.09,24900.0,15.5241,15.5293,15.5241,15.5293,24900.0
2007-05-23 11:15:00,30.08,30.08,30.05,30.06,57600.0,15.5241,15.5241,15.5086,15.5138,57600.0
2007-05-23 11:20:00,30.05,30.07,30.05,30.07,29600.0,15.5086,15.5189,15.5086,15.5189,29600.0
2007-05-23 11:25:00,30.07,30.14,30.06,30.07,83700.0,15.5189,15.5551,15.5138,15.5189,83700.0
2007-05-23 11:30:00,30.07,30.08,30.05,30.08,46200.0,15.5189,15.5241,15.5086,15.5241,46200.0
2007-05-23 11:35:00,30.08,30.09,30.05,30.06,54900.0,15.5241,15.5293,15.5086,15.5138,54900.0
2007-05-23 11:40:00,30.05,30.07,30.04,30.05,67300.0,15.5086,15.5189,15.5035,15.5086,67300.0
2007-05-23 11:45:00,30.05,30.06,30.04,30.05,26400.0,15.5086,15.5138,15.5035,15.5086,26400.0
2007-05-23 11:50:00,30.05,30.07,30.04,30.06,91900.0,15.5086,15.5189,15.5035,15.5138,91900.0
2007-05-23 11:55:00,30.06,30.06,30.02,30.02,84900.0,15.5138,15.5138,15.4931,15.4931,84900.0
2007-05-23 12:00:00,30.02,30.03,30.02,30.02,16300.0,15.4931,15.4983,15.4931,15.4931,16300.0
2007-05-23 12:05:00,30.02,30.04,29.97,29.97,112000.0,15.4931,15.5035,15.4673,15.4673,112000.0
2007-05-23 12:10:00,29.98,30.0,29.98,30.0,31900.0,15.4725,15.4828,15.4725,15.4828,31900.0
2007-05-23 12:15:00,30.0,30.0,29.99,29.99,27900.0,15.4828,15.4828,15.4776,15.4776,27900.0
2007-05-23 12:20:00,30.0,30.0,29.98,29.99,31800.0,15.4828,15.4828,15.4725,15.4776,31800.0
2007-05-23 12:25:00,29.99,30.0,29.98,29.99,17300.0,15.4776,15.4828,15.4725,15.4776,17300.0
2007-05-23 12:30:00,30.0,30.0,29.98,29.98,153500.0,15.4828,15.4828,15.4725,15.4725,153500.0
2007-05-23 12:35:00,29.99,29.99,29.98,29.98,46900.0,15.4776,15.4776,15.4725,15.4725,46900.0
2007-05-23 12:40:00,29.99,30.0,29.98,29.99,28400.0,15.4776,15.4828,15.4725,15.4776,28400.0
2007-05-23 12:45:00,29.99,29.99,29.96,29.97,55100.0,15.4776,15.4776,15.4622,15.4673,55100.0
2007-05-23 12:50:00,29.98,29.99,29.97,29.99,22700.0,15.4725,15.4776,15.4673,15.4776,22700.0
2007-05-23 12:55:00,29.98,30.0,29.98,29.99,91700.0,15.4725,15.4828,15.4725,15.4776,91700.0
2007-05-23 13:00:00,30.0,30.02,29.99,30.02,27800.0,15.4828,15.4931,15.4776,15.4931,27800.0
2007-05-23 13:05:00,30.01,30.02,30.0,30.02,56200.0,15.488,15.4931,15.4828,15.4931,56200.0
2007-05-23 13:10:00,30.02,30.03,30.0,30.01,62500.0,15.4931,15.4983,15.4828,15.488,62500.0
2007-05-23 13:15:00,30.01,30.02,30.0,30.02,42800.0,15.488,15.4931,15.4828,15.4931,42800.0
2007-05-23 13:20:00,30.02,30.04,30.02,30.04,41200.0,15.4931,15.5035,15.4931,15.5035,41200.0
2007-05-23 13:25:00,30.04,30.04,30.01,30.02,45200.0,15.5035,15.5035,15.488,15.4931,45200.0
2007-05-23 13:30:00,30.02,30.02,30.01,30.01,11900.0,15.4931,15.4931,15.488,15.488,11900.0
2007-05-23 13:35:00,30.01,30.03,30.01,30.02,19200.0,15.488,15.4983,15.488,15.4931,19200.0
2007-05-23 13:40:00,30.02,30.04,30.01,30.03,51300.0,15.4931,15.5035,15.488,15.4983,51300.0
2007-05-23 13:45:00,30.04,30.04,30.02,30.03,35000.0,15.5035,15.5035,15.4931,15.4983,35000.0
2007-05-23 13:50:00,30.03,30.03,30.02,30.02,16700.0,15.4983,15.4983,15.4931,15.4931,16700.0
2007-05-23 13:55:00,30.03,30.03,29.99,30.0,39900.0,15.4983,15.4983,15.4776,15.4828,39900.0
2007-05-23 14:00:00,30.0,30.0,29.94,29.94,48200.0,15.4828,15.4828,15.4518,15.4518,48200.0
2007-05-23 14:05:00,29.94,29.98,29.94,29.97,38000.0,15.4518,15.4725,15.4518,15.4673,38000.0
2007-05-23 14:10:00,29.98,30.01,29.97,29.99,35800.0,15.4725,15.488,15.4673,15.4776,35800.0
2007-05-23 14:15:00,29.99,30.0,29.96,29.96,58700.0,15.4776,15.4828,15.4622,15.4622,58700.0
2007-05-23 14:20:00,29.96,29.97,29.91,29.95,112800.0,15.4622,15.4673,15.4364,15.457,112800.0
2007-05-23 14:25:00,29.95,29.95,29.84,29.87,99600.0,15.457,15.457,15.4002,15.4157,99600.0
2007-05-23 14:30:00,29.87,29.92,29.87,29.91,37000.0,15.4157,15.4415,15.4157,15.4364,37000.0
2007-05-23 14:35:00,29.92,29.92,29.91,29.92,22700.0,15.4415,15.4415,15.4364,15.4415,22700.0
2007-05-23 14:40:00,29.91,29.92,29.89,29.91,32100.0,15.4364,15.4415,15.426,15.4364,32100.0
2007-05-23 14:45:00,29.9,29.97,29.9,29.95,213700.0,15.4312,15.4673,15.4312,15.457,213700.0
2007-05-23 14:50:00,29.95,29.97,29.95,29.97,32000.0,15.457,15.4673,15.457,15.4673,32000.0
2007-05-23 14:55:00,29.96,30.01,29.96,29.99,54700.0,15.4622,15.488,15.4622,15.4776,54700.0
2007-05-23 15:00:00,29.99,30.0,29.98,30.0,95700.0,15.4776,15.4828,15.4725,15.4828,95700.0
2007-05-23 15:05:00,29.99,30.01,29.99,30.01,37100.0,15.4776,15.488,15.4776,15.488,37100.0
2007-05-23 15:10:00,30.0,30.01,29.98,30.0,76400.0,15.4828,15.488,15.4725,15.4828,76400.0
2007-05-23 15:15:00,29.98,30.01,29.98,30.0,42900.0,15.4725,15.488,15.4725,15.4828,42900.0
2007-05-23 15:20:00,30.0,30.01,29.99,30.0,70800.0,15.4828,15.488,15.4776,15.4828,70800.0
2007-05-23 15:25:00,30.01,30.03,29.98,29.98,129500.0,15.488,15.4983,15.4725,15.4725,129500.0
2007-05-23 15:30:00,29.98,30.0,29.98,29.99,173500.0,15.4725,15.4828,15.4725,15.4776,173500.0
2007-05-23 15:35:00,29.99,30.02,29.98,30.0,188800.0,15.4776,15.4931,15.4725,15.4828,188800.0
2007-05-23 15:40:00,29.99,30.0,29.99,30.0,126000.0,15.4776,15.4828,15.4776,15.4828,126000.0
2007-05-23 15:45:00,30.0,30.01,29.99,30.0,213500.0,15.4828,15.488,15.4776,15.4828,213500.0
2007-05-23 15:50:00,29.99,30.0,29.99,30.0,261700.0,15.4776,15.4828,15.4776,15.4828,261700.0
2007-05-23 15:55:00,30.0,30.01,29.97,29.97,308100.0,15.4828,15.488,15.4673,15.4673,308100.0
2007-05-24 09:30:00,30.05,30.1,30.03,30.1,192000.0,15.5086,15.5344,15.4983,15.5344,192000.0
2007-05-24 09:35:00,30.1,30.16,30.06,30.07,52700.0,15.5344,15.5654,15.5138,15.5189,52700.0
2007-05-24 09:40:00,30.06,30.09,30.0,30.05,94600.0,15.5138,15.5293,15.4828,15.5086,94600.0
2007-05-24 09:45:00,30.05,30.09,30.01,30.08,147900.0,15.5086,15.5293,15.488,15.5241,147900.0
2007-05-24 09:50:00,30.09,30.09,30.01,30.05,126000.0,15.5293,15.5293,15.488,15.5086,126000.0
2007-05-24 09:55:00,30.05,30.06,30.03,30.05,97500.0,15.5086,15.5138,15.4983,15.5086,97500.0
2007-05-24 10:00:00,30.04,30.12,30.04,30.11,166600.0,15.5035,15.5447,15.5035,15.5396,166600.0
2007-05-24 10:05:00,30.11,30.17,30.1,30.14,102300.0,15.5396,15.5705,15.5344,15.5551,102300.0
2007-05-24 10:10:00,30.14,30.16,30.14,30.15,66300.0,15.5551,15.5654,15.5551,15.5602,66300.0
2007-05-24 10:15:00,30.15,30.17,30.1,30.11,137200.0,15.5602,15.5705,15.5344,15.5396,137200.0
2007-05-24 10:20:00,30.12,30.13,30.11,30.12,44600.0,15.5447,15.5499,15.5396,15.5447,44600.0
2007-05-24 10:25:00,30.13,30.13,30.11,30.12,76000.0,15.5499,15.5499,15.5396,15.5447,76000.0
2007-05-24 10:30:00,30.12,30.13,30.11,30.12,61600.0,15.5447,15.5499,15.5396,15.5447,61600.0
2007-05-24 10:35:00,30.11,30.16,30.11,30.11,143100.0,15.5396,15.5654,15.5396,15.5396,143100.0
2007-05-24 10:40:00,30.11,30.13,30.07,30.08,66800.0,15.5396,15.5499,15.5189,15.5241,66800.0
2007-05-24 10:45:00,30.07,30.13,30.05,30.13,102900.0,15.5189,15.5499,15.5086,15.5499,102900.0
2007-05-24 10:50:00,30.13,30.14,30.11,30.12,92500.0,15.5499,15.5551,15.5396,15.5447,92500.0
2007-05-24 10:55:00,30.11,30.12,30.05,30.09,84600.0,15.5396,15.5447,15.5086,15.5293,84600.0
2007-05-24 11:00:00,30.1,30.13,30.09,30.13,48500.0,15.5344,15.5499,15.5293,15.5499,48500.0
2007-05-24 11:05:00,30.13,30.18,30.13,30.18,71600.0,15.5499,15.5757,15.5499,15.5757,71600.0
2007-05-24 11:10:00,30.18,30.19,30.17,30.19,47200.0,15.5757,15.5809,15.5705,15.5809,47200.0
2007-05-24 11:15:00,30.19,30.19,30.13,30.13,129800.0,15.5809,15.5809,15.5499,15.5499,129800.0
2007-05-24 11:20:00,30.13,30.15,30.13,30.15,50600.0,15.5499,15.5602,15.5499,15.5602,50600.0
2007-05-24 11:25:00,30.15,30.15,30.11,30.11,65900.0,15.5602,15.5602,15.5396,15.5396,65900.0
2007-05-24 11:30:00,30.12,30.15,30.11,30.13,150300.0,15.5447,15.5602,15.5396,15.5499,150300.0
2007-05-24 11:35:00,30.13,30.15,30.13,30.15,87000.0,15.5499,15.5602,15.5499,15.5602,87000.0
2007-05-24 11:40:00,30.15,30.16,30.13,30.15,139100.0,15.5602,15.5654,15.5499,15.5602,139100.0
2007-05-24 11:45:00,30.16,30.17,30.15,30.17,80400.0,15.5654,15.5705,15.5602,15.5705,80400.0
2007-05-24 11:50:00,30.17,30.18,30.16,30.18,117300.0,15.5705,15.5757,15.5654,15.5757,117300.0
2007-05-24 11:55:00,30.18,30.19,30.16,30.17,73900.0,15.5757,15.5809,15.5654,15.5705,73900.0
2007-05-24 12:00:00,30.16,30.17,30.09,30.11,143100.0,15.5654,15.5705,15.5293,15.5396,143100.0
2007-05-24 12:05:00,30.11,30.14,30.08,30.11,163600.0,15.5396,15.5551,15.5241,15.5396,163600.0
2007-05-24 12:10:00,30.12,30.12,30.06,30.06,77800.0,15.5447,15.5447,15.5138,15.5138,77800.0
2007-05-24 12:15:00,30.06,30.11,30.05,30.05,84800.0,15.5138,15.5396,15.5086,15.5086,84800.0
2007-05-24 12:20:00,30.05,30.09,30.04,30.09,92900.0,15.5086,15.5293,15.5035,15.5293,92900.0
2007-05-24 12:25:00,30.09,30.12,30.07,30.1,32200.0,15.5293,15.5447,15.5189,15.5344,32200.0
2007-05-24 12:30:00,30.11,30.13,30.02,30.08,78400.0,15.5396,15.5499,15.4931,15.5241,78400.0
2007-05-24 12:35:00,30.08,30.08,29.98,29.98,96500.0,15.5241,15.5241,15.4725,15.4725,96500.0
2007-05-24 12:40:00,29.98,30.01,29.98,30.0,39900.0,15.4725,15.488,15.4725,15.4828,39900.0
2007-05-24 12:45:00,30.0,30.02,29.99,30.0,83000.0,15.4828,15.4931,15.4776,15.4828,83000.0
2007-05-24 12:50:00,30.0,30.01,29.99,30.01,73000.0,15.4828,15.488,15.4776,15.488,73000.0
2007-05-24 12:55:00,30.01,30.08,30.01,30.08,60900.0,15.488,15.5241,15.488,15.5241,60900.0
2007-05-24 13:00:00,30.09,30.14,30.05,30.13,83000.0,15.5293,15.5551,15.5086,15.5499,83000.0
2007-05-24 13:05:00,30.13,30.16,30.1,30.12,45900.0,15.5499,15.5654,15.5344,15.5447,45900.0
2007-05-24 13:10:00,30.12,30.17,30.12,30.16,68000.0,15.5447,15.5705,15.5447,15.5654,68000.0
2007-05-24 13:15:00,30.17,30.19,30.16,30.17,74100.0,15.5705,15.5809,15.5654,15.5705,74100.0
2007-05-24 13:20:00,30.17,30.2,30.15,30.19,91300.0,15.5705,15.586,15.5602,15.5809,91300.0
2007-05-24 13:25:00,30.2,30.2,30.18,30.19,37200.0,15.586,15.586,15.5757,15.5809,37200.0
2007-05-24 13:30:00,30.2,30.2,30.15,30.15,47800.0,15.586,15.586,15.5602,15.5602,47800.0
2007-05-24 13:35:00,30.15,30.17,30.11,30.12,59800.0,15.5602,15.5705,15.5396,15.5447,59800.0
2007-05-24 13:40:00,30.13,30.13,30.07,30.09,115400.0,15.5499,15.5499,15.5189,15.5293,115400.0
2007-05-24 13:45:00,30.08,30.12,30.07,30.09,123800.0,15.5241,15.5447,15.5189,15.5293,123800.0
2007-05-24 13:50:00,30.1,30.12,30.09,30.1,62600.0,15.5344,15.5447,15.5293,15.5344,62600.0
2007-05-24 13:55:00,30.1,30.12,30.08,30.12,51500.0,15.5344,15.5447,15.5241,15.5447,51500.0
2007-05-24 14:00:00,30.11,30.12,30.07,30.1,83900.0,15.5396,15.5447,15.5189,15.5344,83900.0
2007-05-24 14:05:00,30.1,30.11,30.07,30.11,42200.0,15.5344,15.5396,15.5189,15.5396,42200.0
2007-05-24 14:10:00,30.11,30.13,30.05,30.09,96900.0,15.5396,15.5499,15.5086,15.5293,96900.0
2007-05-24 14:15:00,30.09,30.11,30.07,30.09,65000.0,15.5293,15.5396,15.5189,15.5293,65000.0
2007-05-24 14:20:00,30.08,30.12,30.07,30.09,132900.0,15.5241,15.5447,15.5189,15.5293,132900.0
2007-05-24 14:25:00,30.09,30.11,30.08,30.1,271100.0,15.5293,15.5396,15.5241,15.5344,271100.0
2007-05-24 14:30:00,30.09,30.13,30.09,30.12,37200.0,15.5293,15.5499,15.5293,15.5447,37200.0
2007-05-24 14:35:00,30.12,30.12,30.06,30.09,71100.0,15.5447,15.5447,15.5138,15.5293,71100.0
2007-05-24 14:40:00,30.1,30.11,30.08,30.11,93100.0,15.5344,15.5396,15.5241,15.5396,93100.0
2007-05-24 14:45:00,30.11,30.11,30.08,30.1,75800.0,15.5396,15.5396,15.5241,15.5344,75800.0
2007-05-24 14:50:00,30.11,30.12,30.08,30.1,58200.0,15.5396,15.5447,15.5241,15.5344,58200.0
2007-05-24 14:55:00,30.11,30.11,30.07,30.11,98300.0,15.5396,15.5396,15.5189,15.5396,98300.0
2007-05-24 15:00:00,30.1,30.13,30.09,30.1,111300.0,15.5344,15.5499,15.5293,15.5344,111300.0
2007-05-24 15:05:00,30.1,30.13,30.08,30.12,210500.0,15.5344,15.5499,15.5241,15.5447,210500.0
2007-05-24 15:10:00,30.12,30.14,30.09,30.12,71300.0,15.5447,15.5551,15.5293,15.5447,71300.0
2007-05-24 15:15:00,30.12,30.13,30.09,30.09,109900.0,15.5447,15.5499,15.5293,15.5293,109900.0
2007-05-24 15:20:00,30.09,30.12,30.09,30.11,107700.0,15.5293,15.5447,15.5293,15.5396,107700.0
2007-05-24 15:25:00,30.11,30.14,30.11,30.12,192000.0,15.5396,15.5551,15.5396,15.5447,192000.0
2007-05-24 15:30:00,30.12,30.13,30.08,30.13,86800.0,15.5447,15.5499,15.5241,15.5499,86800.0
2007-05-24 15:35:00,30.13,30.13,30.08,30.09,94600.0,15.5499,15.5499,15.5241,15.5293,94600.0
2007-05-24 15:40:00,30.08,30.12,30.08,30.1,441500.0,15.5241,15.5447,15.5241,15.5344,441500.0
2007-05-24 15:45:00,30.09,30.11,30.07,30.08,134100.0,15.5293,15.5396,15.5189,15.5241,134100.0
2007-05-24 15:50:00,30.08,30.1,30.05,30.06,198800.0,15.5241,15.5344,15.5086,15.5138,198800.0
2007-05-24 15:55:00,30.07,30.09,30.03,30.05,421000.0,15.5189,15.5293,15.4983,15.5086,421000.0
2007-05-25 09:30:00,30.08,30.08,29.98,30.0,158800.0,15.5241,15.5241,15.4725,15.4828,158800.0
2007-05-25 09:35:00,30.0,30.08,30.0,30.05,65300.0,15.4828,15.5241,15.4828,15.5086,65300.0
2007-05-25 09:40:00,30.05,30.07,30.03,30.03,69700.0,15.5086,15.5189,15.4983,15.4983,69700.0
2007-05-25 09:45:00,30.03,30.08,30.03,30.04,88900.0,15.4983,15.5241,15.4983,15.5035,88900.0
2007-05-25 09:50:00,30.04,30.05,30.02,30.04,90000.0,15.5035,15.5086,15.4931,15.5035,90000.0
2007-05-25 09:55:00,30.03,30.09,30.03,30.07,144200.0,15.4983,15.5293,15.4983,15.5189,144200.0
2007-05-25 10:00:00,30.08,30.11,30.03,30.06,200100.0,15.5241,15.5396,15.4983,15.5138,200100.0
2007-05-25 10:05:00,30.06,30.09,30.05,30.06,115200.0,15.5138,15.5293,15.5086,15.5138,115200.0
2007-05-25 10:10:00,30.06,30.08,30.03,30.08,149400.0,15.5138,15.5241,15.4983,15.5241,149400.0
2007-05-25 10:15:00,30.07,30.14,30.04,30.06,158600.0,15.5189,15.5551,15.5035,15.5138,158600.0
2007-05-25 10:20:00,30.07,30.1,30.07,30.08,102400.0,15.5189,15.5344,15.5189,15.5241,102400.0
2007-05-25 10:25:00,30.09,30.12,30.08,30.12,117700.0,15.5293,15.5447,15.5241,15.5447,117700.0
2007-05-25 10:30:00,30.12,30.17,30.11,30.13,153000.0,15.5447,15.5705,15.5396,15.5499,153000.0
2007-05-25 10:35:00,30.14,30.17,30.13,30.17,163900.0,15.5551,15.5705,15.5499,15.5705,163900.0
2007-05-25 10:40:00,30.17,30.21,30.16,30.21,141800.0,15.5705,15.5912,15.5654,15.5912,141800.0
2007-05-25 10:45:00,30.21,30.23,30.2,30.22,88000.0,15.5912,15.6015,15.586,15.5963,88000.0
2007-05-25 10:50:00,30.23,30.23,30.19,30.2,91100.0,15.6015,15.6015,15.5809,15.586,91100.0
2007-05-25 10:55:00,30.19,30.2,30.15,30.19,65100.0,15.5809,15.586,15.5602,15.5809,65100.0
2007-05-25 11:00:00,30.19,30.2,30.18,30.19,51700.0,15.5809,15.586,15.5757,15.5809,51700.0
2007-05-25 11:05:00,30.19,30.2,30.11,30.12,160000.0,15.5809,15.586,15.5396,15.5447,160000.0
2007-05-25 11:10:00,30.12,30.14,30.09,30.1,306200.0,15.5447,15.5551,15.5293,15.5344,306200.0
2007-05-25 11:15:00,30.1,30.13,30.1,30.11,111800.0,15.5344,15.5499,15.5344,15.5396,111800.0
2007-05-25 11:20:00,30.1,30.18,30.1,30.1,382000.0,15.5344,15.5757,15.5344,15.5344,382000.0
2007-05-25 11:25:00,30.1,30.11,30.09,30.1,412600.0,15.5344,15.5396,15.5293,15.5344,412600.0
2007-05-25 11:30:00,30.1,30.11,30.1,30.11,26700.0,15.5344,15.5396,15.5344,15.5396,26700.0
2007-05-25 11:35:00,30.1,30.12,30.1,30.11,81500.0,15.5344,15.5447,15.5344,15.5396,81500.0
2007-05-25 11:40:00,30.1,30.11,30.1,30.1,42300.0,15.5344,15.5396,15.5344,15.5344,42300.0
2007-05-25 11:45:00,30.1,30.12,30.1,30.11,131300.0,15.5344,15.5447,15.5344,15.5396,131300.0
2007-05-25 11:50:00,30.11,30.11,30.1,30.11,17400.0,15.5396,15.5396,15.5344,15.5396,17400.0
2007-05-25 11:55:00,30.1,30.11,30.09,30.09,405600.0,15.5344,15.5396,15.5293,15.5293,405600.0
2007-05-25 12:00:00,30.09,30.1,30.08,30.1,62100.0,15.5293,15.5344,15.5241,15.5344,62100.0
2007-05-25 12:05:00,30.09,30.1,30.09,30.09,36400.0,15.5293,15.5344,15.5293,15.5293,36400.0
2007-05-25 12:10:00,30.09,30.1,30.09,30.09,184000.0,15.5293,15.5344,15.5293,15.5293,184000.0
2007-05-25 12:15:00,30.1,30.1,30.09,30.1,37500.0,15.5344,15.5344,15.5293,15.5344,37500.0
2007-05-25 12:20:00,30.1,30.12,30.1,30.1,39900.0,15.5344,15.5447,15.5344,15.5344,39900.0
2007-05-25 12:25:00,30.1,30.11,30.09,30.11,185900.0,15.5344,15.5396,15.5293,15.5396,185900.0
2007-05-25 12:30:00,30.11,30.11,30.09,30.1,40900.0,15.5396,15.5396,15.5293,15.5344,40900.0
2007-05-25 12:35:00,30.1,30.12,30.1,30.11,68000.0,15.5344,15.5447,15.5344,15.5396,68000.0
2007-05-25 12:40:00,30.11,30.12,30.1,30.1,32100.0,15.5396,15.5447,15.5344,15.5344,32100.0
2007-05-25 12:45:00,30.11,30.11,30.1,30.1,45500.0,15.5396,15.5396,15.5344,15.5344,45500.0
2007-05-25 12:50:00,30.11,30.11,30.1,30.1,17500.0,15.5396,15.5396,15.5344,15.5344,17500.0
2007-05-25 12:55:00,30.1,30.11,30.1,30.1,15400.0,15.5344,15.5396,15.5344,15.5344,15400.0
2007-05-25 13:00:00,30.1,30.12,30.1,30.11,52600.0,15.5344,15.5447,15.5344,15.5396,52600.0
2007-05-25 13:05:00,30.12,30.13,30.11,30.13,55300.0,15.5447,15.5499,15.5396,15.5499,55300.0
2007-05-25 13:10:00,30.12,30.15,30.12,30.15,73300.0,15.5447,15.5602,15.5447,15.5602,73300.0
2007-05-25 13:15:00,30.15,30.17,30.14,30.15,69300.0,15.5602,15.5705,15.5551,15.5602,69300.0
2007-05-25 13:20:00,30.16,30.17,30.15,30.17,33400.0,15.5654,15.5705,15.5602,15.5705,33400.0
2007-05-25 13:25:00,30.17,30.17,30.14,30.14,52700.0,15.5705,15.5705,15.5551,15.5551,52700.0
2007-05-25 13:30:00,30.15,30.15,30.14,30.14,9100.0,15.5602,15.5602,15.5551,15.5551,9100.0
2007-05-25 13:35:00,30.15,30.15,30.14,30.14,39600.0,15.5602,15.5602,15.5551,15.5551,39600.0
2007-05-25 13:40:00,30.15,30.15,30.11,30.11,68100.0,15.5602,15.5602,15.5396,15.5396,68100.0
2007-05-25 13:45:00,30.12,30.12,30.11,30.11,13900.0,15.5447,15.5447,15.5396,15.5396,13900.0
2007-05-25 13:50:00,30.12,30.12,30.11,30.11,11000.0,15.5447,15.5447,15.5396,15.5396,11000.0
2007-05-25 13:55:00,30.11,30.12,30.1,30.1,32000.0,15.5396,15.5447,15.5344,15.5344,32000.0
2007-05-25 14:00:00,30.11,30.12,30.1,30.11,26100.0,15.5396,15.5447,15.5344,15.5396,26100.0
2007-05-25 14:05:00,30.11,30.12,30.11,30.11,36000.0,15.5396,15.5447,15.5396,15.5396,36000.0
2007-05-25 14:10:00,30.11,30.12,30.1,30.11,81100.0,15.5396,15.5447,15.5344,15.5396,81100.0
2007-05-25 14:15:00,30.1,30.11,30.1,30.11,92900.0,15.5344,15.5396,15.5344,15.5396,92900.0
2007-05-25 14:20:00,30.1,30.11,30.1,30.1,171900.0,15.5344,15.5396,15.5344,15.5344,171900.0
2007-05-25 14:25:00,30.1,30.11,30.09,30.11,100200.0,15.5344,15.5396,15.5293,15.5396,100200.0
2007-05-25 14:30:00,30.1,30.11,30.1,30.1,46900.0,15.5344,15.5396,15.5344,15.5344,46900.0
2007-05-25 14:35:00,30.1,30.11,30.1,30.1,39200.0,15.5344,15.5396,15.5344,15.5344,39200.0
2007-05-25 14:40:00,30.11,30.11,30.09,30.1,305200.0,15.5396,15.5396,15.5293,15.5344,305200.0
2007-05-25 14:45:00,30.11,30.11,30.1,30.1,52800.0,15.5396,15.5396,15.5344,15.5344,52800.0
2007-05-25 14:50:00,30.1,30.11,30.08,30.1,264700.0,15.5344,15.5396,15.5241,15.5344,264700.0
2007-05-25 14:55:00,30.1,30.1,30.08,30.09,40500.0,15.5344,15.5344,15.5241,15.5293,40500.0
2007-05-25 15:00:00,30.09,30.1,30.09,30.1,70500.0,15.5293,15.5344,15.5293,15.5344,70500.0
2007-05-25 15:05:00,30.09,30.1,30.09,30.09,97600.0,15.5293,15.5344,15.5293,15.5293,97600.0
2007-05-25 15:10:00,30.09,30.1,30.04,30.04,107800.0,15.5293,15.5344,15.5035,15.5035,107800.0
2007-05-25 15:15:00,30.05,30.06,30.04,30.06,58800.0,15.5086,15.5138,15.5035,15.5138,58800.0
2007-05-25 15:20:00,30.06,30.06,30.04,30.06,89500.0,15.5138,15.5138,15.5035,15.5138,89500.0
2007-05-25 15:25:00,30.06,30.06,30.04,30.05,94800.0,15.5138,15.5138,15.5035,15.5086,94800.0
2007-05-25 15:30:00,30.05,30.06,30.04,30.06,92900.0,15.5086,15.5138,15.5035,15.5138,92900.0
2007-05-25 15:35:00,30.06,30.06,30.02,30.05,95300.0,15.5138,15.5138,15.4931,15.5086,95300.0
2007-05-25 15:40:00,30.05,30.11,30.04,30.1,262300.0,15.5086,15.5396,15.5035,15.5344,262300.0
2007-05-25 15:45:00,30.1,30.1,30.07,30.07,89500.0,15.5344,15.5344,15.5189,15.5189,89500.0
2007-05-25 15:50:00,30.08,30.08,30.02,30.03,179700.0,15.5241,15.5241,15.4931,15.4983,179700.0
2007-05-25 15:55:00,30.03,30.08,30.03,30.07,276200.0,15.4983,15.5241,15.4983,15.5189,276200.0
2007-05-29 09:30:00,29.86,29.89,29.5,29.85,565300.0,15.4106,15.426,15.2248,15.4054,565300.0
2007-05-29 09:35:00,29.87,30.18,29.87,30.03,165700.0,15.4157,15.5757,15.4157,15.4983,165700.0
2007-05-29 09:40:00,30.04,30.05,30.0,30.04,85700.0,15.5035,15.5086,15.4828,15.5035,85700.0
2007-05-29 09:45:00,30.03,30.05,30.0,30.05,99600.0,15.4983,15.5086,15.4828,15.5086,99600.0
2007-05-29 09:50:00,30.04,30.06,30.04,30.04,103100.0,15.5035,15.5138,15.5035,15.5035,103100.0
2007-05-29 09:55:00,30.04,30.07,30.0,30.07,130400.0,15.5035,15.5189,15.4828,15.5189,130400.0
2007-05-29 10:00:00,30.07,30.1,30.03,30.06,125900.0,15.5189,15.5344,15.4983,15.5138,125900.0
2007-05-29 10:05:00,30.05,30.07,30.0,30.06,119200.0,15.5086,15.5189,15.4828,15.5138,119200.0
2007-05-29 10:10:00,30.06,30.07,30.03,30.05,101700.0,15.5138,15.5189,15.4983,15.5086,101700.0
2007-05-29 10:15:00,30.05,30.1,30.04,30.09,72100.0,15.5086,15.5344,15.5035,15.5293,72100.0
2007-05-29 10:20:00,30.09,30.09,30.07,30.08,23900.0,15.5293,15.5293,15.5189,15.5241,23900.0
2007-05-29 10:25:00,30.07,30.11,30.07,30.11,91000.0,15.5189,15.5396,15.5189,15.5396,91000.0
2007-05-29 10:30:00,30.1,30.11,30.08,30.08,89200.0,15.5344,15.5396,15.5241,15.5241,89200.0
2007-05-29 10:35:00,30.08,30.11,30.08,30.09,47700.0,15.5241,15.5396,15.5241,15.5293,47700.0
2007-05-29 10:40:00,30.09,30.11,30.09,30.09,103900.0,15.5293,15.5396,15.5293,15.5293,103900.0
2007-05-29 10:45:00,30.09,30.13,30.09,30.12,45400.0,15.5293,15.5499,15.5293,15.5447,45400.0
2007-05-29 10:50:00,30.12,30.13,30.11,30.13,58400.0,15.5447,15.5499,15.5396,15.5499,58400.0
2007-05-29 10:55:00,30.13,30.15,30.11,30.13,131700.0,15.5499,15.5602,15.5396,15.5499,131700.0
2007-05-29 11:00:00,30.14,30.15,30.13,30.15,54700.0,15.5551,15.5602,15.5499,15.5602,54700.0
2007-05-29 11:05:00,30.14,30.15,30.13,30.13,65600.0,15.5551,15.5602,15.5499,15.5499,65600.0
2007-05-29 11:10:00,30.13,30.17,30.12,30.17,132300.0,15.5499,15.5705,15.5447,15.5705,132300.0
2007-05-29 11:15:00,30.17,30.18,30.14,30.15,101200.0,15.5705,15.5757,15.5551,15.5602,101200.0
2007-05-29 11:20:00,30.14,30.15,30.12,30.13,78600.0,15.5551,15.5602,15.5447,15.5499,78600.0
2007-05-29 11:25:00,30.12,30.15,30.12,30.14,63200.0,15.5447,15.5602,15.5447,15.5551,63200.0
2007-05-29 11:30:00,30.15,30.15,30.13,30.14,82700.0,15.5602,15.5602,15.5499,15.5551,82700.0
2007-05-29 11:35:00,30.14,30.15,30.12,30.13,71400.0,15.5551,15.5602,15.5447,15.5499,71400.0
2007-05-29 11:40:00,30.12,30.14,30.12,30.13,32800.0,15.5447,15.5551,15.5447,15.5499,32800.0
2007-05-29 11:45:00,30.13,30.14,30.11,30.11,49900.0,15.5499,15.5551,15.5396,15.5396,49900.0
2007-05-29 11:50:00,30.11,30.12,30.09,30.1,151600.0,15.5396,15.5447,15.5293,15.5344,151600.0
2007-05-29 11:55:00,30.1,30.1,30.0,30.0,155100.0,15.5344,15.5344,15.4828,15.4828,155100.0
2007-05-29 12:00:00,30.0,30.02,29.94,30.0,237400.0,15.4828,15.4931,15.4518,15.4828,237400.0
2007-05-29 12:05:00,30.0,30.01,29.99,30.0,58100.0,15.4828,15.488,15.4776,15.4828,58100.0
2007-05-29 12:10:00,30.0,30.03,30.0,30.01,45700.0,15.4828,15.4983,15.4828,15.488,45700.0
2007-05-29 12:15:00,30.01,30.01,29.99,30.0,66800.0,15.488,15.488,15.4776,15.4828,66800.0
2007-05-29 12:20:00,30.0,30.01,29.99,30.01,52100.0,15.4828,15.488,15.4776,15.488,52100.0
2007-05-29 12:25:00,30.01,30.02,29.99,29.99,58100.0,15.488,15.4931,15.4776,15.4776,58100.0
2007-05-29 12:30:00,30.0,30.0,29.96,29.96,64200.0,15.4828,15.4828,15.4622,15.4622,64200.0
2007-05-29 12:35:00,29.97,30.0,29.96,29.98,65300.0,15.4673,15.4828,15.4622,15.4725,65300.0
2007-05-29 12:40:00,29.98,30.01,29.97,30.01,30600.0,15.4725,15.488,15.4673,15.488,30600.0
2007-05-29 12:45:00,30.01,30.04,30.0,30.02,32800.0,15.488,15.5035,15.4828,15.4931,32800.0
2007-05-29 12:50:00,30.02,30.04,30.01,30.04,24200.0,15.4931,15.5035,15.488,15.5035,24200.0
2007-05-29 12:55:00,30.04,30.04,30.03,30.04,21900.0,15.5035,15.5035,15.4983,15.5035,21900.0
2007-05-29 13:00:00,30.04,30.05,30.03,30.04,70600.0,15.5035,15.5086,15.4983,15.5035,70600.0
2007-05-29 13:05:00,30.04,30.07,30.03,30.07,45200.0,15.5035,15.5189,15.4983,15.5189,45200.0
2007-05-29 13:10:00,30.07,30.1,30.06,30.07,38300.0,15.5189,15.5344,15.5138,15.5189,38300.0
2007-05-29 13:15:00,30.07,30.1,30.03,30.05,88900.0,15.5189,15.5344,15.4983,15.5086,88900.0
2007-05-29 13:20:00,30.05,30.07,29.97,30.0,120000.0,15.5086,15.5189,15.4673,15.4828,120000.0
2007-05-29 13:25:00,30.01,30.01,29.97,30.0,73800.0,15.488,15.488,15.4673,15.4828,73800.0
2007-05-29 13:30:00,30.0,30.02,30.0,30.01,24200.0,15.4828,15.4931,15.4828,15.488,24200.0
2007-05-29 13:35:00,30.01,30.02,29.99,30.0,59300.0,15.488,15.4931,15.4776,15.4828,59300.0
2007-05-29 13:40:00,30.0,30.1,29.99,30.02,43500.0,15.4828,15.5344,15.4776,15.4931,43500.0
2007-05-29 13:45:00,30.02,30.02,30.0,30.01,35200.0,15.4931,15.4931,15.4828,15.488,35200.0
2007-05-29 13:50:00,30.0,30.04,30.0,30.04,35800.0,15.4828,15.5035,15.4828,15.5035,35800.0
2007-05-29 13:55:00,30.04,30.05,30.04,30.04,22800.0,15.5035,15.5086,15.5035,15.5035,22800.0
2007-05-29 14:00:00,30.05,30.05,30.0,30.01,53400.0,15.5086,15.5086,15.4828,15.488,53400.0
2007-05-29 14:05:00,30.02,30.04,30.01,30.02,86200.0,15.4931,15.5035,15.488,15.4931,86200.0
2007-05-29 14:10:00,30.01,30.05,30.0,30.05,39800.0,15.488,15.5086,15.4828,15.5086,39800.0
2007-05-29 14:15:00,30.04,30.05,30.02,30.05,35500.0,15.5035,15.5086,15.4931,15.5086,35500.0
2007-05-29 14:20:00,30.05,30.1,30.04,30.07,141900.0,15.5086,15.5344,15.5035,15.5189,141900.0
2007-05-29 14:25:00,30.06,30.07,30.05,30.07,57000.0,15.5138,15.5189,15.5086,15.5189,57000.0
2007-05-29 14:30:00,30.07,30.07,30.04,30.05,78700.0,15.5189,15.5189,15.5035,15.5086,78700.0
2007-05-29 14:35:00,30.06,30.11,30.04,30.1,277300.0,15.5138,15.5396,15.5035,15.5344,277300.0
2007-05-29 14:40:00,30.1,30.12,30.09,30.12,111700.0,15.5344,15.5447,15.5293,15.5447,111700.0
2007-05-29 14:45:00,30.12,30.12,30.06,30.1,194100.0,15.5447,15.5447,15.5138,15.5344,194100.0
2007-05-29 14:50:00,30.09,30.11,30.09,30.1,35600.0,15.5293,15.5396,15.5293,15.5344,35600.0
2007-05-29 14:55:00,30.1,30.13,30.1,30.12,84300.0,15.5344,15.5499,15.5344,15.5447,84300.0
2007-05-29 15:00:00,30.12,30.14,30.11,30.12,86700.0,15.5447,15.5551,15.5396,15.5447,86700.0
2007-05-29 15:05:00,30.12,30.14,30.11,30.12,76300.0,15.5447,15.5551,15.5396,15.5447,76300.0
2007-05-29 15:10:00,30.12,30.14,30.11,30.13,42600.0,15.5447,15.5551,15.5396,15.5499,42600.0
2007-05-29 15:15:00,30.14,30.14,30.13,30.14,52000.0,15.5551,15.5551,15.5499,15.5551,52000.0
2007-05-29 15:20:00,30.14,30.15,30.12,30.14,74400.0,15.5551,15.5602,15.5447,15.5551,74400.0
2007-05-29 15:25:00,30.15,30.15,30.14,30.14,37000.0,15.5602,15.5602,15.5551,15.5551,37000.0
2007-05-29 15:30:00,30.13,30.14,30.12,30.13,64600.0,15.5499,15.5551,15.5447,15.5499,64600.0
2007-05-29 15:35:00,30.14,30.14,30.12,30.12,62000.0,15.5551,15.5551,15.5447,15.5447,62000.0
2007-05-29 15:40:00,30.12,30.15,30.12,30.14,111000.0,15.5447,15.5602,15.5447,15.5551,111000.0
2007-05-29 15:45:00,30.14,30.15,30.12,30.13,112700.0,15.5551,15.5602,15.5447,15.5499,112700.0
2007-05-29 15:50:00,30.12,30.14,30.1,30.13,167500.0,15.5447,15.5551,15.5344,15.5499,167500.0
2007-05-29 15:55:00,30.12,30.15,30.1,30.14,350100.0,15.5447,15.5602,15.5344,15.5551,350100.0
2007-05-30 09:30:00,29.83,30.02,29.83,30.01,330500.0,15.3951,15.4931,15.3951,15.488,330500.0
2007-05-30 09:35:00,30.01,30.1,29.96,30.06,91100.0,15.488,15.5344,15.4622,15.5138,91100.0
2007-05-30 09:40:00,30.08,30.1,29.98,29.98,103000.0,15.5241,15.5344,15.4725,15.4725,103000.0
2007-05-30 09:45:00,29.98,30.04,29.97,29.99,59200.0,15.4725,15.5035,15.4673,15.4776,59200.0
2007-05-30 09:50:00,29.99,30.0,29.97,30.0,102000.0,15.4776,15.4828,15.4673,15.4828,102000.0
2007-05-30 09:55:00,29.99,30.0,29.98,29.99,64200.0,15.4776,15.4828,15.4725,15.4776,64200.0
2007-05-30 10:00:00,29.98,30.0,29.97,29.98,59500.0,15.4725,15.4828,15.4673,15.4725,59500.0
2007-05-30 10:05:00,29.99,30.0,29.98,29.99,49300.0,15.4776,15.4828,15.4725,15.4776,49300.0
2007-05-30 10:10:00,29.99,30.0,29.98,29.99,66900.0,15.4776,15.4828,15.4725,15.4776,66900.0
2007-05-30 10:15:00,29.99,30.0,29.98,29.99,75900.0,15.4776,15.4828,15.4725,15.4776,75900.0
2007-05-30 10:20:00,30.0,30.0,29.95,29.99,51100.0,15.4828,15.4828,15.457,15.4776,51100.0
2007-05-30 10:25:00,30.0,30.0,29.97,29.99,111500.0,15.4828,15.4828,15.4673,15.4776,111500.0
2007-05-30 10:30:00,29.98,29.98,29.87,29.88,98200.0,15.4725,15.4725,15.4157,15.4209,98200.0
2007-05-30 10:35:00,29.88,29.88,29.87,29.87,48100.0,15.4209,15.4209,15.4157,15.4157,48100.0
2007-05-30 10:40:00,29.87,29.89,29.84,29.89,52700.0,15.4157,15.426,15.4002,15.426,52700.0
2007-05-30 10:45:00,29.89,29.94,29.87,29.93,77600.0,15.426,15.4518,15.4157,15.4467,77600.0
2007-05-30 10:50:00,29.92,29.96,29.92,29.95,72900.0,15.4415,15.4622,15.4415,15.457,72900.0
2007-05-30 10:55:00,29.94,29.95,29.9,29.9,55800.0,15.4518,15.457,15.4312,15.4312,55800.0
2007-05-30 11:00:00,29.9,29.91,29.88,29.89,37100.0,15.4312,15.4364,15.4209,15.426,37100.0
2007-05-30 11:05:00,29.9,29.93,29.89,29.92,48000.0,15.4312,15.4467,15.426,15.4415,48000.0
2007-05-30 11:10:00,29.92,29.93,29.89,29.92,43700.0,15.4415,15.4467,15.426,15.4415,43700.0
2007-05-30 11:15:00,29.92,29.92,29.91,29.91,23100.0,15.4415,15.4415,15.4364,15.4364,23100.0
2007-05-30 11:20:00,29.92,29.97,29.91,29.97,55900.0,15.4415,15.4673,15.4364,15.4673,55900.0
2007-05-30 11:25:00,29.98,29.98,29.97,29.97,23300.0,15.4725,15.4725,15.4673,15.4673,23300.0
2007-05-30 11:30:00,29.98,29.99,29.92,29.94,62200.0,15.4725,15.4776,15.4415,15.4518,62200.0
2007-05-30 11:35:00,29.93,29.98,29.92,29.98,49200.0,15.4467,15.4725,15.4415,15.4725,49200.0
2007-05-30 11:40:00,29.98,29.98,29.96,29.97,24100.0,15.4725,15.4725,15.4622,15.4673,24100.0
2007-05-30 11:45:00,29.97,29.97,29.91,29.91,55600.0,15.4673,15.4673,15.4364,15.4364,55600.0
2007-05-30 11:50:00,29.92,29.95,29.91,29.93,24000.0,15.4415,15.457,15.4364,15.4467,24000.0
2007-05-30 11:55:00,29.94,29.95,29.93,29.93,32200.0,15.4518,15.457,15.4467,15.4467,32200.0
2007-05-30 12:00:00,29.93,29.94,29.91,29.92,24400.0,15.4467,15.4518,15.4364,15.4415,24400.0
2007-05-30 12:05:00,29.91,29.92,29.89,29.9,41100.0,15.4364,15.4415,15.426,15.4312,41100.0
2007-05-30 12:10:00,29.9,29.92,29.9,29.9,31200.0,15.4312,15.4415,15.4312,15.4312,31200.0
2007-05-30 12:15:00,29.9,29.91,29.9,29.91,19500.0,15.4312,15.4364,15.4312,15.4364,19500.0
2007-05-30 12:20:00,29.91,29.92,29.89,29.91,78500.0,15.4364,15.4415,15.426,15.4364,78500.0
2007-05-30 12:25:00,29.91,29.95,29.91,29.94,53600.0,15.4364,15.457,15.4364,15.4518,53600.0
2007-05-30 12:30:00,29.94,29.95,29.93,29.94,20000.0,15.4518,15.457,15.4467,15.4518,20000.0
2007-05-30 12:35:00,29.95,29.95,29.94,29.94,22100.0,15.457,15.457,15.4518,15.4518,22100.0
2007-05-30 12:40:00,29.95,29.95,29.94,29.94,13800.0,15.457,15.457,15.4518,15.4518,13800.0
2007-05-30 12:45:00,29.94,29.95,29.9,29.91,63000.0,15.4518,15.457,15.4312,15.4364,63000.0
2007-05-30 12:50:00,29.91,29.91,29.89,29.91,48600.0,15.4364,15.4364,15.426,15.4364,48600.0
2007-05-30 12:55:00,29.91,29.91,29.9,29.9,17000.0,15.4364,15.4364,15.4312,15.4312,17000.0
2007-05-30 13:00:00,29.91,29.91,29.88,29.88,34500.0,15.4364,15.4364,15.4209,15.4209,34500.0
2007-05-30 13:05:00,29.89,29.89,29.88,29.88,13000.0,15.426,15.426,15.4209,15.4209,13000.0
2007-05-30 13:10:00,29.89,29.89,29.87,29.87,48500.0,15.426,15.426,15.4157,15.4157,48500.0
2007-05-30 13:15:00,29.88,29.89,29.87,29.88,144400.0,15.4209,15.426,15.4157,15.4209,144400.0
2007-05-30 13:20:00,29.89,29.89,29.86,29.87,31200.0,15.426,15.426,15.4106,15.4157,31200.0
2007-05-30 13:25:00,29.87,29.88,29.86,29.88,29700.0,15.4157,15.4209,15.4106,15.4209,29700.0
2007-05-30 13:30:00,29.88,29.88,29.87,29.88,16400.0,15.4209,15.4209,15.4157,15.4209,16400.0
2007-05-30 13:35:00,29.88,29.88,29.86,29.87,35100.0,15.4209,15.4209,15.4106,15.4157,35100.0
2007-05-30 13:40:00,29.87,29.87,29.81,29.81,73300.0,15.4157,15.4157,15.3847,15.3847,73300.0
2007-05-30 13:45:00,29.81,29.83,29.81,29.81,19800.0,15.3847,15.3951,15.3847,15.3847,19800.0
2007-05-30 13:50:00,29.82,29.84,29.81,29.84,30100.0,15.3899,15.4002,15.3847,15.4002,30100.0
2007-05-30 13:55:00,29.84,29.88,29.84,29.88,43300.0,15.4002,15.4209,15.4002,15.4209,43300.0
2007-05-30 14:00:00,29.87,29.87,29.82,29.84,106000.0,15.4157,15.4157,15.3899,15.4002,106000.0
2007-05-30 14:05:00,29.83,29.86,29.79,29.8,94400.0,15.3951,15.4106,15.3744,15.3796,94400.0
2007-05-30 14:10:00,29.8,29.87,29.8,29.87,87200.0,15.3796,15.4157,15.3796,15.4157,87200.0
2007-05-30 14:15:00,29.87,29.89,29.85,29.86,57300.0,15.4157,15.426,15.4054,15.4106,57300.0
2007-05-30 14:20:00,29.85,29.86,29.81,29.85,55800.0,15.4054,15.4106,15.3847,15.4054,55800.0
2007-05-30 14:25:00,29.84,29.93,29.84,29.93,85200.0,15.4002,15.4467,15.4002,15.4467,85200.0
2007-05-30 14:30:00,29.93,29.96,29.9,29.95,99600.0,15.4467,15.4622,15.4312,15.457,99600.0
2007-05-30 14:35:00,29.96,29.96,29.94,29.94,56200.0,15.4622,15.4622,15.4518,15.4518,56200.0
2007-05-30 14:40:00,29.94,29.97,29.94,29.96,59900.0,15.4518,15.4673,15.4518,15.4622,59900.0
2007-05-30 14:45:00,29.97,29.98,29.96,29.97,55900.0,15.4673,15.4725,15.4622,15.4673,55900.0
2007-05-30 14:50:00,29.98,29.99,29.97,29.99,62600.0,15.4725,15.4776,15.4673,15.4776,62600.0
2007-05-30 14:55:00,29.99,29.99,29.97,29.97,63600.0,15.4776,15.4776,15.4673,15.4673,63600.0
2007-05-30 15:00:00,29.97,29.99,29.97,29.99,75200.0,15.4673,15.4776,15.4673,15.4776,75200.0
2007-05-30 15:05:00,29.99,29.99,29.95,29.96,82900.0,15.4776,15.4776,15.457,15.4622,82900.0
2007-05-30 15:10:00,29.97,30.03,29.97,30.0,229100.0,15.4673,15.4983,15.4673,15.4828,229100.0
2007-05-30 15:15:00,29.99,30.01,29.99,30.0,80600.0,15.4776,15.488,15.4776,15.4828,80600.0
2007-05-30 15:20:00,30.0,30.01,29.99,29.99,83300.0,15.4828,15.488,15.4776,15.4776,83300.0
2007-05-30 15:25:00,30.0,30.0,29.99,29.99,51200.0,15.4828,15.4828,15.4776,15.4776,51200.0
2007-05-30 15:30:00,30.0,30.03,29.99,30.03,102100.0,15.4828,15.4983,15.4776,15.4983,102100.0
2007-05-30 15:35:00,30.03,30.05,30.01,30.03,146600.0,15.4983,15.5086,15.488,15.4983,146600.0
2007-05-30 15:40:00,30.03,30.07,30.03,30.06,196800.0,15.4983,15.5189,15.4983,15.5138,196800.0
2007-05-30 15:45:00,30.07,30.1,30.06,30.06,246400.0,15.5189,15.5344,15.5138,15.5138,246400.0
2007-05-30 15:50:00,30.06,30.09,30.06,30.08,160800.0,15.5138,15.5293,15.5138,15.5241,160800.0
2007-05-30 15:55:00,30.08,30.11,30.06,30.11,404500.0,15.5241,15.5396,15.5138,15.5396,404500.0
2007-05-31 09:30:00,29.33,30.03,29.33,30.0,273100.0,15.137,15.4983,15.137,15.4828,273100.0
2007-05-31 09:35:00,30.0,30.1,29.99,30.07,151200.0,15.4828,15.5344,15.4776,15.5189,151200.0
2007-05-31 09:40:00,30.08,30.12,30.03,30.12,258900.0,15.5241,15.5447,15.4983,15.5447,258900.0
2007-05-31 09:45:00,30.12,30.17,30.07,30.16,133000.0,15.5447,15.5705,15.5189,15.5654,133000.0
2007-05-31 09:50:00,30.16,30.22,30.15,30.2,104300.0,15.5654,15.5963,15.5602,15.586,104300.0
2007-05-31 09:55:00,30.21,30.22,30.16,30.17,61200.0,15.5912,15.5963,15.5654,15.5705,61200.0
2007-05-31 10:00:00,30.17,30.19,30.1,30.12,82200.0,15.5705,15.5809,15.5344,15.5447,82200.0
2007-05-31 10:05:00,30.13,30.33,30.13,30.27,264300.0,15.5499,15.6531,15.5499,15.6222,264300.0
2007-05-31 10:10:00,30.27,30.27,30.19,30.21,134500.0,15.6222,15.6222,15.5809,15.5912,134500.0
2007-05-31 10:15:00,30.2,30.23,30.19,30.22,141600.0,15.586,15.6015,15.5809,15.5963,141600.0
2007-05-31 10:20:00,30.22,30.25,30.21,30.22,140900.0,15.5963,15.6118,15.5912,15.5963,140900.0
2007-05-31 10:25:00,30.22,30.26,30.21,30.23,129600.0,15.5963,15.617,15.5912,15.6015,129600.0
2007-05-31 10:30:00,30.23,30.26,30.21,30.26,90800.0,15.6015,15.617,15.5912,15.617,90800.0
2007-05-31 10:35:00,30.26,30.28,30.22,30.27,129700.0,15.617,15.6273,15.5963,15.6222,129700.0
2007-05-31 10:40:00,30.27,30.29,30.25,30.28,166100.0,15.6222,15.6325,15.6118,15.6273,166100.0
2007-05-31 10:45:00,30.28,30.31,30.27,30.3,111000.0,15.6273,15.6428,15.6222,15.6376,111000.0
2007-05-31 10:50:00,30.3,30.33,30.29,30.3,98000.0,15.6376,15.6531,15.6325,15.6376,98000.0
2007-05-31 10:55:00,30.3,30.31,30.29,30.3,102300.0,15.6376,15.6428,15.6325,15.6376,102300.0
2007-05-31 11:00:00,30.31,30.33,30.29,30.33,97900.0,15.6428,15.6531,15.6325,15.6531,97900.0
2007-05-31 11:05:00,30.32,30.35,30.32,30.34,94800.0,15.648,15.6634,15.648,15.6583,94800.0
2007-05-31 11:10:00,30.34,30.34,30.3,30.32,60200.0,15.6583,15.6583,15.6376,15.648,60200.0
2007-05-31 11:15:00,30.32,30.33,30.28,30.29,113700.0,15.648,15.6531,15.6273,15.6325,113700.0
2007-05-31 11:20:00,30.3,30.33,30.28,30.33,65500.0,15.6376,15.6531,15.6273,15.6531,65500.0
2007-05-31 11:25:00,30.33,30.34,30.28,30.28,67600.0,15.6531,15.6583,15.6273,15.6273,67600.0
2007-05-31 11:30:00,30.29,30.32,30.28,30.31,77000.0,15.6325,15.648,15.6273,15.6428,77000.0
2007-05-31 11:35:00,30.31,30.33,30.26,30.33,88300.0,15.6428,15.6531,15.617,15.6531,88300.0
2007-05-31 11:40:00,30.33,30.34,30.31,30.31,62300.0,15.6531,15.6583,15.6428,15.6428,62300.0
2007-05-31 11:45:00,30.31,30.31,30.3,30.3,45900.0,15.6428,15.6428,15.6376,15.6376,45900.0
2007-05-31 11:50:00,30.31,30.34,30.31,30.34,54800.0,15.6428,15.6583,15.6428,15.6583,54800.0
2007-05-31 11:55:00,30.34,30.34,30.32,30.33,47000.0,15.6583,15.6583,15.648,15.6531,47000.0
2007-05-31 12:00:00,30.32,30.34,30.32,30.34,56700.0,15.648,15.6583,15.648,15.6583,56700.0
2007-05-31 12:05:00,30.34,30.38,30.33,30.38,262600.0,15.6583,15.6789,15.6531,15.6789,262600.0
2007-05-31 12:10:00,30.38,30.41,30.37,30.41,96600.0,15.6789,15.6944,15.6738,15.6944,96600.0
2007-05-31 12:15:00,30.41,30.41,30.35,30.41,95900.0,15.6944,15.6944,15.6634,15.6944,95900.0
2007-05-31 12:20:00,30.4,30.42,30.37,30.39,114800.0,15.6892,15.6996,15.6738,15.6841,114800.0
2007-05-31 12:25:00,30.38,30.42,30.38,30.41,56600.0,15.6789,15.6996,15.6789,15.6944,56600.0
2007-05-31 12:30:00,30.41,30.41,30.38,30.41,47200.0,15.6944,15.6944,15.6789,15.6944,47200.0
2007-05-31 12:35:00,30.41,30.44,30.4,30.44,44200.0,15.6944,15.7099,15.6892,15.7099,44200.0
2007-05-31 12:40:00,30.44,30.44,30.42,30.43,35500.0,15.7099,15.7099,15.6996,15.7047,35500.0
2007-05-31 12:45:00,30.43,30.43,30.42,30.43,33600.0,15.7047,15.7047,15.6996,15.7047,33600.0
2007-05-31 12:50:00,30.43,30.43,30.39,30.39,71700.0,15.7047,15.7047,15.6841,15.6841,71700.0
2007-05-31 12:55:00,30.39,30.42,30.37,30.4,60600.0,15.6841,15.6996,15.6738,15.6892,60600.0
2007-05-31 13:00:00,30.41,30.41,30.37,30.38,60300.0,15.6944,15.6944,15.6738,15.6789,60300.0
2007-05-31 13:05:00,30.37,30.38,30.3,30.34,197700.0,15.6738,15.6789,15.6376,15.6583,197700.0
2007-05-31 13:10:00,30.34,30.34,30.25,30.29,413500.0,15.6583,15.6583,15.6118,15.6325,413500.0
2007-05-31 13:15:00,30.29,30.32,30.28,30.32,98200.0,15.6325,15.648,15.6273,15.648,98200.0
2007-05-31 13:20:00,30.32,30.32,30.3,30.3,233400.0,15.648,15.648,15.6376,15.6376,233400.0
2007-05-31 13:25:00,30.31,30.33,30.3,30.32,76200.0,15.6428,15.6531,15.6376,15.648,76200.0
2007-05-31 13:30:00,30.33,30.36,30.32,30.33,64400.0,15.6531,15.6686,15.648,15.6531,64400.0
2007-05-31 13:35:00,30.33,30.38,30.32,30.35,42800.0,15.6531,15.6789,15.648,15.6634,42800.0
2007-05-31 13:40:00,30.34,30.35,30.29,30.32,64400.0,15.6583,15.6634,15.6325,15.648,64400.0
2007-05-31 13:45:00,30.32,30.35,30.31,30.34,49800.0,15.648,15.6634,15.6428,15.6583,49800.0
2007-05-31 13:50:00,30.34,30.36,30.33,30.35,72500.0,15.6583,15.6686,15.6531,15.6634,72500.0
2007-05-31 13:55:00,30.35,30.38,30.32,30.33,67500.0,15.6634,15.6789,15.648,15.6531,67500.0
2007-05-31 14:00:00,30.33,30.36,30.31,30.31,86500.0,15.6531,15.6686,15.6428,15.6428,86500.0
2007-05-31 14:05:00,30.32,30.36,30.32,30.36,57600.0,15.648,15.6686,15.648,15.6686,57600.0
2007-05-31 14:10:00,30.36,30.37,30.35,30.36,30800.0,15.6686,15.6738,15.6634,15.6686,30800.0
2007-05-31 14:15:00,30.35,30.36,30.31,30.32,52000.0,15.6634,15.6686,15.6428,15.648,52000.0
2007-05-31 14:20:00,30.32,30.35,30.31,30.33,44800.0,15.648,15.6634,15.6428,15.6531,44800.0
2007-05-31 14:25:00,30.34,30.35,30.33,30.34,90400.0,15.6583,15.6634,15.6531,15.6583,90400.0
2007-05-31 14:30:00,30.34,30.36,30.32,30.35,111100.0,15.6583,15.6686,15.648,15.6634,111100.0
2007-05-31 14:35:00,30.35,30.35,30.31,30.32,46500.0,15.6634,15.6634,15.6428,15.648,46500.0
2007-05-31 14:40:00,30.31,30.33,30.3,30.31,117800.0,15.6428,15.6531,15.6376,15.6428,117800.0
2007-05-31 14:45:00,30.31,30.34,30.3,30.33,50400.0,15.6428,15.6583,15.6376,15.6531,50400.0
2007-05-31 14:50:00,30.32,30.33,30.31,30.31,43400.0,15.648,15.6531,15.6428,15.6428,43400.0
2007-05-31 14:55:00,30.32,30.32,30.29,30.3,103600.0,15.648,15.648,15.6325,15.6376,103600.0
2007-05-31 15:00:00,30.3,30.31,30.3,30.31,39400.0,15.6376,15.6428,15.6376,15.6428,39400.0
2007-05-31 15:05:00,30.31,30.31,30.3,30.3,34300.0,15.6428,15.6428,15.6376,15.6376,34300.0
2007-05-31 15:10:00,30.3,30.31,30.29,30.3,232800.0,15.6376,15.6428,15.6325,15.6376,232800.0
2007-05-31 15:15:00,30.3,30.33,30.29,30.32,105500.0,15.6376,15.6531,15.6325,15.648,105500.0
2007-05-31 15:20:00,30.32,30.32,30.29,30.31,55700.0,15.648,15.648,15.6325,15.6428,55700.0
2007-05-31 15:25:00,30.3,30.31,30.3,30.31,91600.0,15.6376,15.6428,15.6376,15.6428,91600.0
2007-05-31 15:30:00,30.3,30.31,30.3,30.3,99100.0,15.6376,15.6428,15.6376,15.6376,99100.0
2007-05-31 15:35:00,30.3,30.33,30.3,30.32,114800.0,15.6376,15.6531,15.6376,15.648,114800.0
2007-05-31 15:40:00,30.31,30.34,30.31,30.32,247100.0,15.6428,15.6583,15.6428,15.648,247100.0
2007-05-31 15:45:00,30.31,30.32,30.3,30.3,148600.0,15.6428,15.648,15.6376,15.6376,148600.0
2007-05-31 15:50:00,30.3,30.31,30.29,30.31,184500.0,15.6376,15.6428,15.6325,15.6428,184500.0
2007-05-31 15:55:00,30.3,30.34,30.29,30.29,243900.0,15.6376,15.6583,15.6325,15.6325,243900.0
2007-06-01 09:30:00,30.25,30.31,30.0,30.09,331300.0,15.6118,15.6428,15.4828,15.5293,331300.0
2007-06-01 09:35:00,30.09,30.14,30.0,30.12,173100.0,15.5293,15.5551,15.4828,15.5447,173100.0
2007-06-01 09:40:00,30.12,30.21,30.1,30.12,151000.0,15.5447,15.5912,15.5344,15.5447,151000.0
2007-06-01 09:45:00,30.11,30.22,30.1,30.21,156200.0,15.5396,15.5963,15.5344,15.5912,156200.0
2007-06-01 09:50:00,30.21,30.22,30.13,30.15,119700.0,15.5912,15.5963,15.5499,15.5602,119700.0
2007-06-01 09:55:00,30.15,30.3,30.14,30.26,144000.0,15.5602,15.6376,15.5551,15.617,144000.0
2007-06-01 10:00:00,30.26,30.3,30.2,30.25,124800.0,15.617,15.6376,15.586,15.6118,124800.0
2007-06-01 10:05:00,30.25,30.3,30.24,30.24,85800.0,15.6118,15.6376,15.6067,15.6067,85800.0
2007-06-01 10:10:00,30.24,30.49,30.24,30.45,477800.0,15.6067,15.7357,15.6067,15.715,477800.0
2007-06-01 10:15:00,30.46,30.5,30.33,30.4,260900.0,15.7202,15.7409,15.6531,15.6892,260900.0
2007-06-01 10:20:00,30.39,30.45,30.38,30.4,122200.0,15.6841,15.715,15.6789,15.6892,122200.0
2007-06-01 10:25:00,30.4,30.44,30.36,30.4,395400.0,15.6892,15.7099,15.6686,15.6892,395400.0
2007-06-01 10:30:00,30.41,30.45,30.39,30.41,277300.0,15.6944,15.715,15.6841,15.6944,277300.0
2007-06-01 10:35:00,30.41,30.44,30.4,30.41,105200.0,15.6944,15.7099,15.6892,15.6944,105200.0
2007-06-01 10:40:00,30.41,30.42,30.38,30.39,375600.0,15.6944,15.6996,15.6789,15.6841,375600.0
2007-06-01 10:45:00,30.38,30.42,30.38,30.4,226700.0,15.6789,15.6996,15.6789,15.6892,226700.0
2007-06-01 10:50:00,30.4,30.41,30.31,30.31,253400.0,15.6892,15.6944,15.6428,15.6428,253400.0
2007-06-01 10:55:00,30.32,30.4,30.29,30.4,352600.0,15.648,15.6892,15.6325,15.6892,352600.0
2007-06-01 11:00:00,30.4,30.4,30.29,30.34,133700.0,15.6892,15.6892,15.6325,15.6583,133700.0
2007-06-01 11:05:00,30.35,30.37,30.32,30.32,106000.0,15.6634,15.6738,15.648,15.648,106000.0
2007-06-01 11:10:00,30.32,30.33,30.31,30.32,160600.0,15.648,15.6531,15.6428,15.648,160600.0
2007-06-01 11:15:00,30.33,30.36,30.3,30.3,101000.0,15.6531,15.6686,15.6376,15.6376,101000.0
2007-06-01 11:20:00,30.3,30.34,30.28,30.3,368600.0,15.6376,15.6583,15.6273,15.6376,368600.0
2007-06-01 11:25:00,30.3,30.31,30.29,30.3,60000.0,15.6376,15.6428,15.6325,15.6376,60000.0
2007-06-01 11:30:00,30.3,30.33,30.3,30.3,182000.0,15.6376,15.6531,15.6376,15.6376,182000.0
2007-06-01 11:35:00,30.31,30.31,30.3,30.3,54400.0,15.6428,15.6428,15.6376,15.6376,54400.0
2007-06-01 11:40:00,30.31,30.33,30.3,30.32,83100.0,15.6428,15.6531,15.6376,15.648,83100.0
2007-06-01 11:45:00,30.32,30.33,30.3,30.3,25600.0,15.648,15.6531,15.6376,15.6376,25600.0
2007-06-01 11:50:00,30.3,30.32,30.29,30.31,66000.0,15.6376,15.648,15.6325,15.6428,66000.0
2007-06-01 11:55:00,30.31,30.33,30.29,30.3,167900.0,15.6428,15.6531,15.6325,15.6376,167900.0
2007-06-01 12:00:00,30.3,30.32,30.3,30.31,58600.0,15.6376,15.648,15.6376,15.6428,58600.0
2007-06-01 12:05:00,30.3,30.31,30.23,30.23,86600.0,15.6376,15.6428,15.6015,15.6015,86600.0
2007-06-01 12:10:00,30.23,30.28,30.23,30.26,55700.0,15.6015,15.6273,15.6015,15.617,55700.0
2007-06-01 12:15:00,30.25,30.29,30.25,30.25,38200.0,15.6118,15.6325,15.6118,15.6118,38200.0
2007-06-01 12:20:00,30.25,30.3,30.24,30.25,57100.0,15.6118,15.6376,15.6067,15.6118,57100.0
2007-06-01 12:25:00,30.26,30.29,30.24,30.26,73300.0,15.617,15.6325,15.6067,15.617,73300.0
2007-06-01 12:30:00,30.26,30.27,30.25,30.26,126500.0,15.617,15.6222,15.6118,15.617,126500.0
2007-06-01 12:35:00,30.26,30.28,30.25,30.27,62200.0,15.617,15.6273,15.6118,15.6222,62200.0
2007-06-01 12:40:00,30.28,30.29,30.27,30.28,39200.0,15.6273,15.6325,15.6222,15.6273,39200.0
2007-06-01 12:45:00,30.29,30.29,30.25,30.27,87900.0,15.6325,15.6325,15.6118,15.6222,87900.0
2007-06-01 12:50:00,30.26,30.27,30.25,30.26,37500.0,15.617,15.6222,15.6118,15.617,37500.0
2007-06-01 12:55:00,30.26,30.28,30.26,30.28,20300.0,15.617,15.6273,15.617,15.6273,20300.0
2007-06-01 13:00:00,30.28,30.3,30.27,30.28,73800.0,15.6273,15.6376,15.6222,15.6273,73800.0
2007-06-01 13:05:00,30.28,30.29,30.27,30.28,36800.0,15.6273,15.6325,15.6222,15.6273,36800.0
2007-06-01 13:10:00,30.27,30.29,30.27,30.27,158700.0,15.6222,15.6325,15.6222,15.6222,158700.0
2007-06-01 13:15:00,30.27,30.34,30.27,30.3,91200.0,15.6222,15.6583,15.6222,15.6376,91200.0
2007-06-01 13:20:00,30.31,30.32,30.27,30.3,56400.0,15.6428,15.648,15.6222,15.6376,56400.0
2007-06-01 13:25:00,30.31,30.33,30.3,30.32,39500.0,15.6428,15.6531,15.6376,15.648,39500.0
2007-06-01 13:30:00,30.32,30.37,30.32,30.37,76600.0,15.648,15.6738,15.648,15.6738,76600.0
2007-06-01 13:35:00,30.37,30.42,30.36,30.4,59400.0,15.6738,15.6996,15.6686,15.6892,59400.0
2007-06-01 13:40:00,30.4,30.42,30.4,30.4,71900.0,15.6892,15.6996,15.6892,15.6892,71900.0
2007-06-01 13:45:00,30.4,30.41,30.4,30.4,22700.0,15.6892,15.6944,15.6892,15.6892,22700.0
2007-06-01 13:50:00,30.4,30.41,30.4,30.41,44700.0,15.6892,15.6944,15.6892,15.6944,44700.0
2007-06-01 13:55:00,30.41,30.43,30.4,30.42,52100.0,15.6944,15.7047,15.6892,15.6996,52100.0
2007-06-01 14:00:00,30.42,30.44,30.41,30.41,309700.0,15.6996,15.7099,15.6944,15.6944,309700.0
2007-06-01 14:05:00,30.4,30.42,30.4,30.41,65700.0,15.6892,15.6996,15.6892,15.6944,65700.0
2007-06-01 14:10:00,30.4,30.41,30.4,30.41,22400.0,15.6892,15.6944,15.6892,15.6944,22400.0
2007-06-01 14:15:00,30.4,30.41,30.4,30.41,18300.0,15.6892,15.6944,15.6892,15.6944,18300.0
2007-06-01 14:20:00,30.4,30.43,30.4,30.42,182300.0,15.6892,15.7047,15.6892,15.6996,182300.0
2007-06-01 14:25:00,30.41,30.44,30.41,30.44,50700.0,15.6944,15.7099,15.6944,15.7099,50700.0
2007-06-01 14:30:00,30.44,30.45,30.42,30.42,101400.0,15.7099,15.715,15.6996,15.6996,101400.0
2007-06-01 14:35:00,30.42,30.43,30.4,30.42,49700.0,15.6996,15.7047,15.6892,15.6996,49700.0
2007-06-01 14:40:00,30.41,30.43,30.4,30.4,48000.0,15.6944,15.7047,15.6892,15.6892,48000.0
2007-06-01 14:45:00,30.41,30.43,30.4,30.41,183100.0,15.6944,15.7047,15.6892,15.6944,183100.0
2007-06-01 14:50:00,30.41,30.43,30.41,30.42,59200.0,15.6944,15.7047,15.6944,15.6996,59200.0
2007-06-01 14:55:00,30.43,30.44,30.42,30.44,68300.0,15.7047,15.7099,15.6996,15.7099,68300.0
2007-06-01 15:00:00,30.43,30.44,30.4,30.42,248000.0,15.7047,15.7099,15.6892,15.6996,248000.0
2007-06-01 15:05:00,30.42,30.44,30.41,30.44,93700.0,15.6996,15.7099,15.6944,15.7099,93700.0
2007-06-01 15:10:00,30.43,30.44,30.42,30.42,100200.0,15.7047,15.7099,15.6996,15.6996,100200.0
2007-06-01 15:15:00,30.42,30.44,30.42,30.44,58800.0,15.6996,15.7099,15.6996,15.7099,58800.0
2007-06-01 15:20:00,30.44,30.44,30.41,30.42,83400.0,15.7099,15.7099,15.6944,15.6996,83400.0
2007-06-01 15:25:00,30.42,30.45,30.42,30.45,157900.0,15.6996,15.715,15.6996,15.715,157900.0
2007-06-01 15:30:00,30.45,30.47,30.44,30.47,106600.0,15.715,15.7254,15.7099,15.7254,106600.0
2007-06-01 15:35:00,30.47,30.47,30.46,30.46,89500.0,15.7254,15.7254,15.7202,15.7202,89500.0
2007-06-01 15:40:00,30.47,30.47,30.42,30.44,133800.0,15.7254,15.7254,15.6996,15.7099,133800.0
2007-06-01 15:45:00,30.44,30.49,30.44,30.49,205100.0,15.7099,15.7357,15.7099,15.7357,205100.0
2007-06-01 15:50:00,30.49,30.49,30.4,30.49,2262600.0,15.7357,15.7357,15.6892,15.7357,2262600.0
2007-06-01 15:55:00,30.49,30.5,30.48,30.5,524400.0,15.7357,15.7409,15.7305,15.7409,524400.0
2007-06-04 09:30:00,30.49,30.5,30.3,30.39,141200.0,15.7357,15.7409,15.6376,15.6841,141200.0
2007-06-04 09:35:00,30.39,30.4,30.29,30.35,98400.0,15.6841,15.6892,15.6325,15.6634,98400.0
2007-06-04 09:40:00,30.36,30.48,30.35,30.44,73900.0,15.6686,15.7305,15.6634,15.7099,73900.0
2007-06-04 09:45:00,30.44,30.54,30.42,30.47,223400.0,15.7099,15.7615,15.6996,15.7254,223400.0
2007-06-04 09:50:00,30.46,30.48,30.35,30.45,644700.0,15.7202,15.7305,15.6634,15.715,644700.0
2007-06-04 09:55:00,30.46,30.47,30.43,30.45,42500.0,15.7202,15.7254,15.7047,15.715,42500.0
2007-06-04 10:00:00,30.45,30.47,30.42,30.44,74700.0,15.715,15.7254,15.6996,15.7099,74700.0
2007-06-04 10:05:00,30.44,30.46,30.43,30.44,77900.0,15.7099,15.7202,15.7047,15.7099,77900.0
2007-06-04 10:10:00,30.43,30.44,30.39,30.43,349500.0,15.7047,15.7099,15.6841,15.7047,349500.0
2007-06-04 10:15:00,30.43,30.46,30.39,30.41,104100.0,15.7047,15.7202,15.6841,15.6944,104100.0
2007-06-04 10:20:00,30.41,30.45,30.35,30.36,192200.0,15.6944,15.715,15.6634,15.6686,192200.0
2007-06-04 10:25:00,30.36,30.4,30.3,30.38,114400.0,15.6686,15.6892,15.6376,15.6789,114400.0
2007-06-04 10:30:00,30.39,30.39,30.36,30.38,33500.0,15.6841,15.6841,15.6686,15.6789,33500.0
2007-06-04 10:35:00,30.38,30.38,30.36,30.36,78100.0,15.6789,15.6789,15.6686,15.6686,78100.0
2007-06-04 10:40:00,30.37,30.37,30.32,30.35,218700.0,15.6738,15.6738,15.648,15.6634,218700.0
2007-06-04 10:45:00,30.35,30.37,30.35,30.36,173300.0,15.6634,15.6738,15.6634,15.6686,173300.0
2007-06-04 10:50:00,30.36,30.47,30.34,30.45,111100.0,15.6686,15.7254,15.6583,15.715,111100.0
2007-06-04 10:55:00,30.45,30.45,30.44,30.44,11000.0,15.715,15.715,15.7099,15.7099,11000.0
2007-06-04 11:00:00,30.45,30.45,30.42,30.42,24100.0,15.715,15.715,15.6996,15.6996,24100.0
2007-06-04 11:05:00,30.42,30.45,30.42,30.44,32000.0,15.6996,15.715,15.6996,15.7099,32000.0
2007-06-04 11:10:00,30.45,30.46,30.44,30.45,17900.0,15.715,15.7202,15.7099,15.715,17900.0
2007-06-04 11:15:00,30.44,30.44,30.37,30.41,30400.0,15.7099,15.7099,15.6738,15.6944,30400.0
2007-06-04 11:20:00,30.4,30.42,30.4,30.41,23000.0,15.6892,15.6996,15.6892,15.6944,23000.0
2007-06-04 11:25:00,30.41,30.42,30.36,30.37,25600.0,15.6944,15.6996,15.6686,15.6738,25600.0
2007-06-04 11:30:00,30.37,30.37,30.33,30.36,152800.0,15.6738,15.6738,15.6531,15.6686,152800.0
2007-06-04 11:35:00,30.37,30.4,30.36,30.38,44500.0,15.6738,15.6892,15.6686,15.6789,44500.0
2007-06-04 11:40:00,30.38,30.38,30.36,30.36,38900.0,15.6789,15.6789,15.6686,15.6686,38900.0
2007-06-04 11:45:00,30.38,30.38,30.36,30.37,38500.0,15.6789,15.6789,15.6686,15.6738,38500.0
2007-06-04 11:50:00,30.37,30.38,30.35,30.36,49900.0,15.6738,15.6789,15.6634,15.6686,49900.0
2007-06-04 11:55:00,30.36,30.41,30.35,30.39,39300.0,15.6686,15.6944,15.6634,15.6841,39300.0
2007-06-04 12:00:00,30.39,30.39,30.37,30.38,39400.0,15.6841,15.6841,15.6738,15.6789,39400.0
2007-06-04 12:05:00,30.39,30.43,30.39,30.41,34800.0,15.6841,15.7047,15.6841,15.6944,34800.0
2007-06-04 12:10:00,30.4,30.41,30.38,30.39,18500.0,15.6892,15.6944,15.6789,15.6841,18500.0
2007-06-04 12:15:00,30.39,30.42,30.38,30.42,28400.0,15.6841,15.6996,15.6789,15.6996,28400.0
2007-06-04 12:20:00,30.42,30.44,30.41,30.42,29100.0,15.6996,15.7099,15.6944,15.6996,29100.0
2007-06-04 12:25:00,30.43,30.46,30.42,30.42,158500.0,15.7047,15.7202,15.6996,15.6996,158500.0
2007-06-04 12:30:00,30.42,30.45,30.41,30.44,33300.0,15.6996,15.715,15.6944,15.7099,33300.0
2007-06-04 12:35:00,30.43,30.46,30.43,30.46,127300.0,15.7047,15.7202,15.7047,15.7202,127300.0
2007-06-04 12:40:00,30.45,30.46,30.44,30.44,331700.0,15.715,15.7202,15.7099,15.7099,331700.0
2007-06-04 12:45:00,30.44,30.44,30.36,30.38,36400.0,15.7099,15.7099,15.6686,15.6789,36400.0
2007-06-04 12:50:00,30.38,30.42,30.35,30.4,142400.0,15.6789,15.6996,15.6634,15.6892,142400.0
2007-06-04 12:55:00,30.39,30.39,30.38,30.39,13700.0,15.6841,15.6841,15.6789,15.6841,13700.0
2007-06-04 13:00:00,30.38,30.39,30.38,30.38,10300.0,15.6789,15.6841,15.6789,15.6789,10300.0
2007-06-04 13:05:00,30.38,30.39,30.37,30.37,17300.0,15.6789,15.6841,15.6738,15.6738,17300.0
2007-06-04 13:10:00,30.38,30.38,30.36,30.37,13200.0,15.6789,15.6789,15.6686,15.6738,13200.0
2007-06-04 13:15:00,30.36,30.37,30.35,30.36,42600.0,15.6686,15.6738,15.6634,15.6686,42600.0
2007-06-04 13:20:00,30.36,30.37,30.35,30.37,27200.0,15.6686,15.6738,15.6634,15.6738,27200.0
2007-06-04 13:25:00,30.37,30.37,30.32,30.35,42400.0,15.6738,15.6738,15.648,15.6634,42400.0
2007-06-04 13:30:00,30.35,30.39,30.35,30.39,32000.0,15.6634,15.6841,15.6634,15.6841,32000.0
2007-06-04 13:35:00,30.38,30.39,30.35,30.35,27400.0,15.6789,15.6841,15.6634,15.6634,27400.0
2007-06-04 13:40:00,30.36,30.36,30.34,30.35,34900.0,15.6686,15.6686,15.6583,15.6634,34900.0
2007-06-04 13:45:00,30.35,30.37,30.35,30.37,13600.0,15.6634,15.6738,15.6634,15.6738,13600.0
2007-06-04 13:50:00,30.37,30.38,30.35,30.35,16900.0,15.6738,15.6789,15.6634,15.6634,16900.0
2007-06-04 13:55:00,30.35,30.36,30.35,30.35,9900.0,15.6634,15.6686,15.6634,15.6634,9900.0
2007-06-04 14:00:00,30.36,30.36,30.35,30.36,11800.0,15.6686,15.6686,15.6634,15.6686,11800.0
2007-06-04 14:05:00,30.36,30.4,30.35,30.38,81900.0,15.6686,15.6892,15.6634,15.6789,81900.0
2007-06-04 14:10:00,30.38,30.4,30.37,30.39,25300.0,15.6789,15.6892,15.6738,15.6841,25300.0
2007-06-04 14:15:00,30.39,30.39,30.34,30.34,48000.0,15.6841,15.6841,15.6583,15.6583,48000.0
2007-06-04 14:20:00,30.34,30.36,30.33,30.33,26100.0,15.6583,15.6686,15.6531,15.6531,26100.0
2007-06-04 14:25:00,30.33,30.34,30.28,30.28,80500.0,15.6531,15.6583,15.6273,15.6273,80500.0
2007-06-04 14:30:00,30.29,30.29,30.25,30.27,94000.0,15.6325,15.6325,15.6118,15.6222,94000.0
2007-06-04 14:35:00,30.28,30.34,30.27,30.34,91500.0,15.6273,15.6583,15.6222,15.6583,91500.0
2007-06-04 14:40:00,30.34,30.36,30.34,30.35,62200.0,15.6583,15.6686,15.6583,15.6634,62200.0
2007-06-04 14:45:00,30.35,30.36,30.33,30.36,29300.0,15.6634,15.6686,15.6531,15.6686,29300.0
2007-06-04 14:50:00,30.36,30.37,30.35,30.35,30900.0,15.6686,15.6738,15.6634,15.6634,30900.0
2007-06-04 14:55:00,30.36,30.36,30.34,30.34,30900.0,15.6686,15.6686,15.6583,15.6583,30900.0
2007-06-04 15:00:00,30.35,30.35,30.34,30.35,13600.0,15.6634,15.6634,15.6583,15.6634,13600.0
2007-06-04 15:05:00,30.35,30.43,30.35,30.42,96600.0,15.6634,15.7047,15.6634,15.6996,96600.0
2007-06-04 15:10:00,30.42,30.43,30.36,30.39,99800.0,15.6996,15.7047,15.6686,15.6841,99800.0
2007-06-04 15:15:00,30.39,30.43,30.39,30.42,40100.0,15.6841,15.7047,15.6841,15.6996,40100.0
2007-06-04 15:20:00,30.42,30.46,30.4,30.43,124400.0,15.6996,15.7202,15.6892,15.7047,124400.0
2007-06-04 15:25:00,30.43,30.43,30.41,30.42,18600.0,15.7047,15.7047,15.6944,15.6996,18600.0
2007-06-04 15:30:00,30.41,30.42,30.38,30.39,27700.0,15.6944,15.6996,15.6789,15.6841,27700.0
2007-06-04 15:35:00,30.39,30.39,30.38,30.39,32500.0,15.6841,15.6841,15.6789,15.6841,32500.0
2007-06-04 15:40:00,30.39,30.42,30.38,30.42,65200.0,15.6841,15.6996,15.6789,15.6996,65200.0
2007-06-04 15:45:00,30.42,30.44,30.41,30.44,83200.0,15.6996,15.7099,15.6944,15.7099,83200.0
2007-06-04 15:50:00,30.43,30.45,30.41,30.44,213200.0,15.7047,15.715,15.6944,15.7099,213200.0
2007-06-04 15:55:00,30.44,30.49,30.41,30.49,2171000.0,15.7099,15.7357,15.6944,15.7357,2171000.0
2007-06-05 09:30:00,30.26,30.54,30.25,30.36,322100.0,15.617,15.7615,15.6118,15.6686,322100.0
2007-06-05 09:35:00,30.35,30.36,30.02,30.21,259100.0,15.6634,15.6686,15.4931,15.5912,259100.0
2007-06-05 09:40:00,30.21,30.23,30.14,30.2,239100.0,15.5912,15.6015,15.5551,15.586,239100.0
2007-06-05 09:45:00,30.19,30.35,30.16,30.3,214000.0,15.5809,15.6634,15.5654,15.6376,214000.0
2007-06-05 09:50:00,30.3,30.3,30.15,30.16,195100.0,15.6376,15.6376,15.5602,15.5654,195100.0
2007-06-05 09:55:00,30.15,30.17,30.06,30.13,227800.0,15.5602,15.5705,15.5138,15.5499,227800.0
2007-06-05 10:00:00,30.13,30.16,30.07,30.14,152100.0,15.5499,15.5654,15.5189,15.5551,152100.0
2007-06-05 10:05:00,30.14,30.17,30.11,30.12,86500.0,15.5551,15.5705,15.5396,15.5447,86500.0
2007-06-05 10:10:00,30.12,30.13,30.08,30.1,95300.0,15.5447,15.5499,15.5241,15.5344,95300.0
2007-06-05 10:15:00,30.1,30.17,30.1,30.15,168400.0,15.5344,15.5705,15.5344,15.5602,168400.0
2007-06-05 10:20:00,30.15,30.17,30.11,30.15,144400.0,15.5602,15.5705,15.5396,15.5602,144400.0
2007-06-05 10:25:00,30.16,30.2,30.14,30.15,114900.0,15.5654,15.586,15.5551,15.5602,114900.0
2007-06-05 10:30:00,30.15,30.18,30.08,30.15,186900.0,15.5602,15.5757,15.5241,15.5602,186900.0
2007-06-05 10:35:00,30.15,30.17,30.14,30.17,46600.0,15.5602,15.5705,15.5551,15.5705,46600.0
2007-06-05 10:40:00,30.16,30.16,30.12,30.16,66700.0,15.5654,15.5654,15.5447,15.5654,66700.0
2007-06-05 10:45:00,30.16,30.25,30.15,30.25,68200.0,15.5654,15.6118,15.5602,15.6118,68200.0
2007-06-05 10:50:00,30.25,30.35,30.24,30.34,103100.0,15.6118,15.6634,15.6067,15.6583,103100.0
2007-06-05 10:55:00,30.34,30.35,30.29,30.29,83200.0,15.6583,15.6634,15.6325,15.6325,83200.0
2007-06-05 11:00:00,30.3,30.31,30.28,30.29,58700.0,15.6376,15.6428,15.6273,15.6325,58700.0
2007-06-05 11:05:00,30.29,30.29,30.23,30.27,71000.0,15.6325,15.6325,15.6015,15.6222,71000.0
2007-06-05 11:10:00,30.27,30.31,30.25,30.25,66800.0,15.6222,15.6428,15.6118,15.6118,66800.0
2007-06-05 11:15:00,30.25,30.29,30.23,30.29,69600.0,15.6118,15.6325,15.6015,15.6325,69600.0
2007-06-05 11:20:00,30.28,30.29,30.26,30.26,35200.0,15.6273,15.6325,15.617,15.617,35200.0
2007-06-05 11:25:00,30.27,30.31,30.26,30.31,49300.0,15.6222,15.6428,15.617,15.6428,49300.0
2007-06-05 11:30:00,30.3,30.32,30.29,30.31,80900.0,15.6376,15.648,15.6325,15.6428,80900.0
2007-06-05 11:35:00,30.3,30.32,30.29,30.3,69000.0,15.6376,15.648,15.6325,15.6376,69000.0
2007-06-05 11:40:00,30.3,30.31,30.29,30.3,102100.0,15.6376,15.6428,15.6325,15.6376,102100.0
2007-06-05 11:45:00,30.3,30.33,30.28,30.32,320800.0,15.6376,15.6531,15.6273,15.648,320800.0
2007-06-05 11:50:00,30.32,30.33,30.29,30.3,259700.0,15.648,15.6531,15.6325,15.6376,259700.0
2007-06-05 11:55:00,30.3,30.31,30.26,30.26,243700.0,15.6376,15.6428,15.617,15.617,243700.0
2007-06-05 12:00:00,30.26,30.33,30.24,30.29,162900.0,15.617,15.6531,15.6067,15.6325,162900.0
2007-06-05 12:05:00,30.29,30.29,30.24,30.25,92000.0,15.6325,15.6325,15.6067,15.6118,92000.0
2007-06-05 12:10:00,30.25,30.25,30.19,30.21,335500.0,15.6118,15.6118,15.5809,15.5912,335500.0
2007-06-05 12:15:00,30.22,30.25,30.2,30.2,200400.0,15.5963,15.6118,15.586,15.586,200400.0
2007-06-05 12:20:00,30.2,30.24,30.17,30.21,202500.0,15.586,15.6067,15.5705,15.5912,202500.0
2007-06-05 12:25:00,30.21,30.28,30.21,30.26,108900.0,15.5912,15.6273,15.5912,15.617,108900.0
2007-06-05 12:30:00,30.27,30.29,30.25,30.27,91300.0,15.6222,15.6325,15.6118,15.6222,91300.0
2007-06-05 12:35:00,30.26,30.26,30.24,30.25,34800.0,15.617,15.617,15.6067,15.6118,34800.0
2007-06-05 12:40:00,30.25,30.25,30.21,30.23,162900.0,15.6118,15.6118,15.5912,15.6015,162900.0
2007-06-05 12:45:00,30.23,30.26,30.23,30.25,26900.0,15.6015,15.617,15.6015,15.6118,26900.0
2007-06-05 12:50:00,30.25,30.26,30.23,30.26,50200.0,15.6118,15.617,15.6015,15.617,50200.0
2007-06-05 12:55:00,30.26,30.3,30.26,30.28,34200.0,15.617,15.6376,15.617,15.6273,34200.0
2007-06-05 13:00:00,30.27,30.27,30.22,30.23,45800.0,15.6222,15.6222,15.5963,15.6015,45800.0
2007-06-05 13:05:00,30.22,30.27,30.22,30.23,45100.0,15.5963,15.6222,15.5963,15.6015,45100.0
2007-06-05 13:10:00,30.23,30.27,30.22,30.24,42200.0,15.6015,15.6222,15.5963,15.6067,42200.0
2007-06-05 13:15:00,30.24,30.25,30.23,30.24,36100.0,15.6067,15.6118,15.6015,15.6067,36100.0
2007-06-05 13:20:00,30.24,30.27,30.23,30.24,79200.0,15.6067,15.6222,15.6015,15.6067,79200.0
2007-06-05 13:25:00,30.24,30.26,30.23,30.26,73100.0,15.6067,15.617,15.6015,15.617,73100.0
2007-06-05 13:30:00,30.25,30.26,30.24,30.24,29600.0,15.6118,15.617,15.6067,15.6067,29600.0
2007-06-05 13:35:00,30.24,30.25,30.24,30.24,17500.0,15.6067,15.6118,15.6067,15.6067,17500.0
2007-06-05 13:40:00,30.24,30.27,30.24,30.27,137500.0,15.6067,15.6222,15.6067,15.6222,137500.0
2007-06-05 13:45:00,30.27,30.29,30.27,30.29,26500.0,15.6222,15.6325,15.6222,15.6325,26500.0
2007-06-05 13:50:00,30.29,30.35,30.29,30.35,40300.0,15.6325,15.6634,15.6325,15.6634,40300.0
2007-06-05 13:55:00,30.35,30.39,30.33,30.37,96800.0,15.6634,15.6841,15.6531,15.6738,96800.0
2007-06-05 14:00:00,30.37,30.38,30.29,30.33,149200.0,15.6738,15.6789,15.6325,15.6531,149200.0
2007-06-05 14:05:00,30.34,30.34,30.3,30.32,63300.0,15.6583,15.6583,15.6376,15.648,63300.0
2007-06-05 14:10:00,30.32,30.33,30.29,30.31,69200.0,15.648,15.6531,15.6325,15.6428,69200.0
2007-06-05 14:15:00,30.32,30.36,30.31,30.34,30300.0,15.648,15.6686,15.6428,15.6583,30300.0
2007-06-05 14:20:00,30.34,30.39,30.34,30.36,84500.0,15.6583,15.6841,15.6583,15.6686,84500.0
2007-06-05 14:25:00,30.36,30.39,30.36,30.38,50500.0,15.6686,15.6841,15.6686,15.6789,50500.0
2007-06-05 14:30:00,30.39,30.4,30.35,30.36,198000.0,15.6841,15.6892,15.6634,15.6686,198000.0
2007-06-05 14:35:00,30.37,30.37,30.34,30.36,102000.0,15.6738,15.6738,15.6583,15.6686,102000.0
2007-06-05 14:40:00,30.36,30.4,30.35,30.37,81700.0,15.6686,15.6892,15.6634,15.6738,81700.0
2007-06-05 14:45:00,30.37,30.41,30.36,30.41,60100.0,15.6738,15.6944,15.6686,15.6944,60100.0
2007-06-05 14:50:00,30.4,30.42,30.38,30.4,87900.0,15.6892,15.6996,15.6789,15.6892,87900.0
2007-06-05 14:55:00,30.4,30.42,30.38,30.39,109900.0,15.6892,15.6996,15.6789,15.6841,109900.0
2007-06-05 15:00:00,30.4,30.4,30.38,30.39,93400.0,15.6892,15.6892,15.6789,15.6841,93400.0
2007-06-05 15:05:00,30.39,30.41,30.38,30.4,148400.0,15.6841,15.6944,15.6789,15.6892,148400.0
2007-06-05 15:10:00,30.41,30.5,30.4,30.43,226500.0,15.6944,15.7409,15.6892,15.7047,226500.0
2007-06-05 15:15:00,30.44,30.53,30.41,30.46,278500.0,15.7099,15.7563,15.6944,15.7202,278500.0
2007-06-05 15:20:00,30.47,30.5,30.44,30.44,129600.0,15.7254,15.7409,15.7099,15.7099,129600.0
2007-06-05 15:25:00,30.44,30.5,30.42,30.48,185300.0,15.7099,15.7409,15.6996,15.7305,185300.0
2007-06-05 15:30:00,30.48,30.51,30.45,30.5,239700.0,15.7305,15.746,15.715,15.7409,239700.0
2007-06-05 15:35:00,30.5,30.51,30.48,30.5,178000.0,15.7409,15.746,15.7305,15.7409,178000.0
2007-06-05 15:40:00,30.5,30.5,30.47,30.49,208000.0,15.7409,15.7409,15.7254,15.7357,208000.0
2007-06-05 15:45:00,30.49,30.55,30.48,30.5,280000.0,15.7357,15.7667,15.7305,15.7409,280000.0
2007-06-05 15:50:00,30.49,30.5,30.45,30.46,265400.0,15.7357,15.7409,15.715,15.7202,265400.0
2007-06-05 15:55:00,30.47,30.47,30.42,30.43,349700.0,15.7254,15.7254,15.6996,15.7047,349700.0
2007-06-06 09:30:00,30.43,30.44,30.26,30.38,192500.0,15.7047,15.7099,15.617,15.6789,192500.0
2007-06-06 09:35:00,30.31,30.47,30.31,30.41,169700.0,15.6428,15.7254,15.6428,15.6944,169700.0
2007-06-06 09:40:00,30.4,30.42,30.3,30.33,518200.0,15.6892,15.6996,15.6376,15.6531,518200.0
2007-06-06 09:45:00,30.33,30.34,30.25,30.27,69800.0,15.6531,15.6583,15.6118,15.6222,69800.0
2007-06-06 09:50:00,30.27,30.28,30.21,30.24,126500.0,15.6222,15.6273,15.5912,15.6067,126500.0
2007-06-06 09:55:00,30.24,30.31,30.23,30.23,48800.0,15.6067,15.6428,15.6015,15.6015,48800.0
2007-06-06 10:00:00,30.23,30.32,30.22,30.27,109200.0,15.6015,15.648,15.5963,15.6222,109200.0
2007-06-06 10:05:00,30.27,30.34,30.27,30.31,84700.0,15.6222,15.6583,15.6222,15.6428,84700.0
2007-06-06 10:10:00,30.31,30.32,30.28,30.3,53200.0,15.6428,15.648,15.6273,15.6376,53200.0
2007-06-06 10:15:00,30.3,30.3,30.28,30.28,28200.0,15.6376,15.6376,15.6273,15.6273,28200.0
2007-06-06 10:20:00,30.29,30.32,30.28,30.28,52700.0,15.6325,15.648,15.6273,15.6273,52700.0
2007-06-06 10:25:00,30.29,30.3,30.28,30.3,56100.0,15.6325,15.6376,15.6273,15.6376,56100.0
2007-06-06 10:30:00,30.3,30.31,30.27,30.27,88100.0,15.6376,15.6428,15.6222,15.6222,88100.0
2007-06-06 10:35:00,30.26,30.26,30.16,30.18,102900.0,15.617,15.617,15.5654,15.5757,102900.0
2007-06-06 10:40:00,30.18,30.22,30.17,30.21,53800.0,15.5757,15.5963,15.5705,15.5912,53800.0
2007-06-06 10:45:00,30.21,30.21,30.1,30.15,224200.0,15.5912,15.5912,15.5344,15.5602,224200.0
2007-06-06 10:50:00,30.15,30.16,30.08,30.1,194900.0,15.5602,15.5654,15.5241,15.5344,194900.0
2007-06-06 10:55:00,30.09,30.13,30.08,30.1,90000.0,15.5293,15.5499,15.5241,15.5344,90000.0
2007-06-06 11:00:00,30.09,30.14,30.09,30.13,326700.0,15.5293,15.5551,15.5293,15.5499,326700.0
2007-06-06 11:05:00,30.14,30.22,30.13,30.2,148500.0,15.5551,15.5963,15.5499,15.586,148500.0
2007-06-06 11:10:00,30.2,30.2,30.13,30.14,46600.0,15.586,15.586,15.5499,15.5551,46600.0
2007-06-06 11:15:00,30.13,30.16,30.11,30.16,86200.0,15.5499,15.5654,15.5396,15.5654,86200.0
2007-06-06 11:20:00,30.16,30.17,30.15,30.16,75000.0,15.5654,15.5705,15.5602,15.5654,75000.0
2007-06-06 11:25:00,30.15,30.16,30.13,30.14,47700.0,15.5602,15.5654,15.5499,15.5551,47700.0
2007-06-06 11:30:00,30.14,30.15,30.13,30.14,54800.0,15.5551,15.5602,15.5499,15.5551,54800.0
2007-06-06 11:35:00,30.14,30.15,30.11,30.11,42600.0,15.5551,15.5602,15.5396,15.5396,42600.0
2007-06-06 11:40:00,30.1,30.11,30.07,30.1,60700.0,15.5344,15.5396,15.5189,15.5344,60700.0
2007-06-06 11:45:00,30.1,30.1,30.04,30.05,98400.0,15.5344,15.5344,15.5035,15.5086,98400.0
2007-06-06 11:50:00,30.05,30.07,30.05,30.07,43100.0,15.5086,15.5189,15.5086,15.5189,43100.0
2007-06-06 11:55:00,30.07,30.08,30.06,30.08,35200.0,15.5189,15.5241,15.5138,15.5241,35200.0
2007-06-06 12:00:00,30.08,30.09,30.07,30.08,179500.0,15.5241,15.5293,15.5189,15.5241,179500.0
2007-06-06 12:05:00,30.08,30.1,30.07,30.09,48800.0,15.5241,15.5344,15.5189,15.5293,48800.0
2007-06-06 12:10:00,30.09,30.1,30.08,30.09,28200.0,15.5293,15.5344,15.5241,15.5293,28200.0
2007-06-06 12:15:00,30.08,30.12,30.08,30.12,55900.0,15.5241,15.5447,15.5241,15.5447,55900.0
2007-06-06 12:20:00,30.11,30.13,30.1,30.11,50500.0,15.5396,15.5499,15.5344,15.5396,50500.0
2007-06-06 12:25:00,30.11,30.12,30.09,30.09,50200.0,15.5396,15.5447,15.5293,15.5293,50200.0
2007-06-06 12:30:00,30.09,30.09,30.08,30.09,42100.0,15.5293,15.5293,15.5241,15.5293,42100.0
2007-06-06 12:35:00,30.09,30.09,30.05,30.05,39400.0,15.5293,15.5293,15.5086,15.5086,39400.0
2007-06-06 12:40:00,30.06,30.08,30.05,30.07,38700.0,15.5138,15.5241,15.5086,15.5189,38700.0
2007-06-06 12:45:00,30.07,30.07,30.05,30.05,42100.0,15.5189,15.5189,15.5086,15.5086,42100.0
2007-06-06 12:50:00,30.05,30.11,30.04,30.1,167000.0,15.5086,15.5396,15.5035,15.5344,167000.0
2007-06-06 12:55:00,30.1,30.11,30.08,30.09,80300.0,15.5344,15.5396,15.5241,15.5293,80300.0
2007-06-06 13:00:00,30.1,30.11,30.07,30.07,82800.0,15.5344,15.5396,15.5189,15.5189,82800.0
2007-06-06 13:05:00,30.08,30.1,30.07,30.09,73500.0,15.5241,15.5344,15.5189,15.5293,73500.0
2007-06-06 13:10:00,30.08,30.09,30.06,30.07,86800.0,15.5241,15.5293,15.5138,15.5189,86800.0
2007-06-06 13:15:00,30.07,30.1,30.07,30.1,45700.0,15.5189,15.5344,15.5189,15.5344,45700.0
2007-06-06 13:20:00,30.1,30.1,30.07,30.08,44600.0,15.5344,15.5344,15.5189,15.5241,44600.0
2007-06-06 13:25:00,30.08,30.1,30.07,30.1,83900.0,15.5241,15.5344,15.5189,15.5344,83900.0
2007-06-06 13:30:00,30.1,30.1,30.09,30.09,40300.0,15.5344,15.5344,15.5293,15.5293,40300.0
2007-06-06 13:35:00,30.1,30.16,30.09,30.15,142000.0,15.5344,15.5654,15.5293,15.5602,142000.0
2007-06-06 13:40:00,30.15,30.19,30.13,30.14,140200.0,15.5602,15.5809,15.5499,15.5551,140200.0
2007-06-06 13:45:00,30.14,30.18,30.13,30.14,76200.0,15.5551,15.5757,15.5499,15.5551,76200.0
2007-06-06 13:50:00,30.13,30.14,30.11,30.14,59200.0,15.5499,15.5551,15.5396,15.5551,59200.0
2007-06-06 13:55:00,30.14,30.16,30.1,30.11,96600.0,15.5551,15.5654,15.5344,15.5396,96600.0
2007-06-06 14:00:00,30.11,30.15,30.1,30.12,97300.0,15.5396,15.5602,15.5344,15.5447,97300.0
2007-06-06 14:05:00,30.12,30.15,30.12,30.15,63100.0,15.5447,15.5602,15.5447,15.5602,63100.0
2007-06-06 14:10:00,30.15,30.16,30.12,30.12,88900.0,15.5602,15.5654,15.5447,15.5447,88900.0
2007-06-06 14:15:00,30.12,30.15,30.12,30.13,97700.0,15.5447,15.5602,15.5447,15.5499,97700.0
2007-06-06 14:20:00,30.13,30.15,30.12,30.15,58400.0,15.5499,15.5602,15.5447,15.5602,58400.0
2007-06-06 14:25:00,30.15,30.2,30.15,30.19,96200.0,15.5602,15.586,15.5602,15.5809,96200.0
2007-06-06 14:30:00,30.18,30.19,30.16,30.18,71200.0,15.5757,15.5809,15.5654,15.5757,71200.0
2007-06-06 14:35:00,30.18,30.19,30.17,30.19,65500.0,15.5757,15.5809,15.5705,15.5809,65500.0
2007-06-06 14:40:00,30.18,30.26,30.18,30.26,170000.0,15.5757,15.617,15.5757,15.617,170000.0
2007-06-06 14:45:00,30.25,30.32,30.23,30.3,192600.0,15.6118,15.648,15.6015,15.6376,192600.0
2007-06-06 14:50:00,30.3,30.3,30.24,30.28,141000.0,15.6376,15.6376,15.6067,15.6273,141000.0
2007-06-06 14:55:00,30.27,30.28,30.26,30.26,65800.0,15.6222,15.6273,15.617,15.617,65800.0
2007-06-06 15:00:00,30.27,30.27,30.26,30.26,72800.0,15.6222,15.6222,15.617,15.617,72800.0
2007-06-06 15:05:00,30.27,30.27,30.25,30.26,72300.0,15.6222,15.6222,15.6118,15.617,72300.0
2007-06-06 15:10:00,30.25,30.26,30.24,30.24,74700.0,15.6118,15.617,15.6067,15.6067,74700.0
2007-06-06 15:15:00,30.25,30.25,30.23,30.24,121500.0,15.6118,15.6118,15.6015,15.6067,121500.0
2007-06-06 15:20:00,30.24,30.24,30.21,30.22,187000.0,15.6067,15.6067,15.5912,15.5963,187000.0
2007-06-06 15:25:00,30.22,30.22,30.19,30.19,115500.0,15.5963,15.5963,15.5809,15.5809,115500.0
2007-06-06 15:30:00,30.2,30.21,30.18,30.21,176400.0,15.586,15.5912,15.5757,15.5912,176400.0
2007-06-06 15:35:00,30.21,30.23,30.19,30.23,168900.0,15.5912,15.6015,15.5809,15.6015,168900.0
2007-06-06 15:40:00,30.23,30.28,30.21,30.24,217400.0,15.6015,15.6273,15.5912,15.6067,217400.0
2007-06-06 15:45:00,30.23,30.24,30.18,30.19,198000.0,15.6015,15.6067,15.5757,15.5809,198000.0
2007-06-06 15:50:00,30.19,30.2,30.13,30.14,392600.0,15.5809,15.586,15.5499,15.5551,392600.0
2007-06-06 15:55:00,30.14,30.17,30.12,30.14,326300.0,15.5551,15.5705,15.5447,15.5551,326300.0
2007-06-07 09:30:00,30.04,30.17,30.0,30.05,148100.0,15.5035,15.5705,15.4828,15.5086,148100.0
2007-06-07 09:35:00,30.05,30.1,30.01,30.01,117700.0,15.5086,15.5344,15.488,15.488,117700.0
2007-06-07 09:40:00,30.01,30.06,29.97,30.05,153100.0,15.488,15.5138,15.4673,15.5086,153100.0
2007-06-07 09:45:00,30.04,30.1,29.99,30.05,190800.0,15.5035,15.5344,15.4776,15.5086,190800.0
2007-06-07 09:50:00,30.05,30.06,29.96,29.99,98400.0,15.5086,15.5138,15.4622,15.4776,98400.0
2007-06-07 09:55:00,30.0,30.01,29.99,30.0,71300.0,15.4828,15.488,15.4776,15.4828,71300.0
2007-06-07 10:00:00,29.99,30.0,29.96,29.96,154100.0,15.4776,15.4828,15.4622,15.4622,154100.0
2007-06-07 10:05:00,29.97,29.97,29.86,29.9,219000.0,15.4673,15.4673,15.4106,15.4312,219000.0
2007-06-07 10:10:00,29.9,29.92,29.85,29.86,127900.0,15.4312,15.4415,15.4054,15.4106,127900.0
2007-06-07 10:15:00,29.86,29.87,29.75,29.78,155300.0,15.4106,15.4157,15.3538,15.3693,155300.0
2007-06-07 10:20:00,29.79,29.79,29.72,29.76,225700.0,15.3744,15.3744,15.3383,15.3589,225700.0
2007-06-07 10:25:00,29.75,29.8,29.74,29.78,142900.0,15.3538,15.3796,15.3486,15.3693,142900.0
2007-06-07 10:30:00,29.79,29.84,29.78,29.82,149800.0,15.3744,15.4002,15.3693,15.3899,149800.0
2007-06-07 10:35:00,29.82,29.82,29.66,29.75,265900.0,15.3899,15.3899,15.3073,15.3538,265900.0
2007-06-07 10:40:00,29.74,29.81,29.67,29.71,199800.0,15.3486,15.3847,15.3125,15.3331,199800.0
2007-06-07 10:45:00,29.71,29.75,29.69,29.71,108000.0,15.3331,15.3538,15.3228,15.3331,108000.0
2007-06-07 10:50:00,29.7,29.72,29.66,29.66,126400.0,15.328,15.3383,15.3073,15.3073,126400.0
2007-06-07 10:55:00,29.67,29.67,29.64,29.66,130000.0,15.3125,15.3125,15.297,15.3073,130000.0
2007-06-07 11:00:00,29.66,29.73,29.66,29.72,75800.0,15.3073,15.3435,15.3073,15.3383,75800.0
2007-06-07 11:05:00,29.72,29.73,29.64,29.64,169900.0,15.3383,15.3435,15.297,15.297,169900.0
2007-06-07 11:10:00,29.64,29.64,29.6,29.61,124300.0,15.297,15.297,15.2764,15.2815,124300.0
2007-06-07 11:15:00,29.6,29.61,29.48,29.58,317400.0,15.2764,15.2815,15.2144,15.266,317400.0
2007-06-07 11:20:00,29.57,29.61,29.57,29.6,49000.0,15.2609,15.2815,15.2609,15.2764,49000.0
2007-06-07 11:25:00,29.6,29.63,29.59,29.62,52800.0,15.2764,15.2919,15.2712,15.2867,52800.0
2007-06-07 11:30:00,29.62,29.63,29.57,29.58,121300.0,15.2867,15.2919,15.2609,15.266,121300.0
2007-06-07 11:35:00,29.57,29.61,29.57,29.61,144900.0,15.2609,15.2815,15.2609,15.2815,144900.0
2007-06-07 11:40:00,29.61,29.62,29.6,29.62,66000.0,15.2815,15.2867,15.2764,15.2867,66000.0
2007-06-07 11:45:00,29.62,29.62,29.61,29.62,56100.0,15.2867,15.2867,15.2815,15.2867,56100.0
2007-06-07 11:50:00,29.62,29.62,29.56,29.58,169700.0,15.2867,15.2867,15.2557,15.266,169700.0
2007-06-07 11:55:00,29.58,29.6,29.48,29.49,372300.0,15.266,15.2764,15.2144,15.2196,372300.0
2007-06-07 12:00:00,29.5,29.5,29.47,29.5,164100.0,15.2248,15.2248,15.2093,15.2248,164100.0
2007-06-07 12:05:00,29.49,29.5,29.47,29.48,68200.0,15.2196,15.2248,15.2093,15.2144,68200.0
2007-06-07 12:10:00,29.48,29.48,29.43,29.48,184800.0,15.2144,15.2144,15.1886,15.2144,184800.0
2007-06-07 12:15:00,29.48,29.53,29.48,29.52,103900.0,15.2144,15.2402,15.2144,15.2351,103900.0
2007-06-07 12:20:00,29.52,29.53,29.51,29.52,57100.0,15.2351,15.2402,15.2299,15.2351,57100.0
2007-06-07 12:25:00,29.52,29.52,29.47,29.47,118900.0,15.2351,15.2351,15.2093,15.2093,118900.0
2007-06-07 12:30:00,29.47,29.52,29.45,29.46,202300.0,15.2093,15.2351,15.199,15.2041,202300.0
2007-06-07 12:35:00,29.45,29.46,29.32,29.33,193600.0,15.199,15.2041,15.1319,15.137,193600.0
2007-06-07 12:40:00,29.33,29.35,29.28,29.28,102900.0,15.137,15.1473,15.1112,15.1112,102900.0
2007-06-07 12:45:00,29.28,29.31,29.25,29.27,367000.0,15.1112,15.1267,15.0957,15.1061,367000.0
2007-06-07 12:50:00,29.27,29.29,29.21,29.28,204900.0,15.1061,15.1164,15.0751,15.1112,204900.0
2007-06-07 12:55:00,29.27,29.3,29.26,29.27,163100.0,15.1061,15.1215,15.1009,15.1061,163100.0
2007-06-07 13:00:00,29.26,29.34,29.26,29.34,60700.0,15.1009,15.1422,15.1009,15.1422,60700.0
2007-06-07 13:05:00,29.34,29.34,29.27,29.3,152800.0,15.1422,15.1422,15.1061,15.1215,152800.0
2007-06-07 13:10:00,29.3,29.34,29.26,29.31,160800.0,15.1215,15.1422,15.1009,15.1267,160800.0
2007-06-07 13:15:00,29.3,29.3,29.17,29.17,215100.0,15.1215,15.1215,15.0544,15.0544,215100.0
2007-06-07 13:20:00,29.18,29.19,29.17,29.18,191600.0,15.0596,15.0648,15.0544,15.0596,191600.0
2007-06-07 13:25:00,29.18,29.27,29.18,29.24,198600.0,15.0596,15.1061,15.0596,15.0906,198600.0
2007-06-07 13:30:00,29.24,29.25,29.2,29.22,177200.0,15.0906,15.0957,15.0699,15.0803,177200.0
2007-06-07 13:35:00,29.22,29.25,29.19,29.19,81300.0,15.0803,15.0957,15.0648,15.0648,81300.0
2007-06-07 13:40:00,29.19,29.19,29.12,29.16,178700.0,15.0648,15.0648,15.0286,15.0493,178700.0
2007-06-07 13:45:00,29.17,29.21,29.15,29.2,147800.0,15.0544,15.0751,15.0441,15.0699,147800.0
2007-06-07 13:50:00,29.2,29.22,29.15,29.17,131400.0,15.0699,15.0803,15.0441,15.0544,131400.0
2007-06-07 13:55:00,29.16,29.21,29.15,29.21,127000.0,15.0493,15.0751,15.0441,15.0751,127000.0
2007-06-07 14:00:00,29.21,29.31,29.21,29.3,135700.0,15.0751,15.1267,15.0751,15.1215,135700.0
2007-06-07 14:05:00,29.3,29.32,29.26,29.26,151500.0,15.1215,15.1319,15.1009,15.1009,151500.0
2007-06-07 14:10:00,29.26,29.29,29.22,29.25,132100.0,15.1009,15.1164,15.0803,15.0957,132100.0
2007-06-07 14:15:00,29.25,29.25,29.19,29.2,183600.0,15.0957,15.0957,15.0648,15.0699,183600.0
2007-06-07 14:20:00,29.21,29.23,29.19,29.2,96600.0,15.0751,15.0854,15.0648,15.0699,96600.0
2007-06-07 14:25:00,29.2,29.25,29.19,29.22,66100.0,15.0699,15.0957,15.0648,15.0803,66100.0
2007-06-07 14:30:00,29.21,29.23,29.2,29.2,60600.0,15.0751,15.0854,15.0699,15.0699,60600.0
2007-06-07 14:35:00,29.21,29.26,29.2,29.23,92500.0,15.0751,15.1009,15.0699,15.0854,92500.0
2007-06-07 14:40:00,29.23,29.35,29.21,29.35,91800.0,15.0854,15.1473,15.0751,15.1473,91800.0
2007-06-07 14:45:00,29.35,29.4,29.34,29.4,150200.0,15.1473,15.1732,15.1422,15.1732,150200.0
2007-06-07 14:50:00,29.41,29.44,29.4,29.44,204300.0,15.1783,15.1938,15.1732,15.1938,204300.0
2007-06-07 14:55:00,29.45,29.47,29.43,29.47,266100.0,15.199,15.2093,15.1886,15.2093,266100.0
2007-06-07 15:00:00,29.46,29.46,29.41,29.42,211800.0,15.2041,15.2041,15.1783,15.1835,211800.0
2007-06-07 15:05:00,29.42,29.42,29.39,29.4,189700.0,15.1835,15.1835,15.168,15.1732,189700.0
2007-06-07 15:10:00,29.4,29.41,29.39,29.41,243500.0,15.1732,15.1783,15.168,15.1783,243500.0
2007-06-07 15:15:00,29.42,29.46,29.34,29.35,222200.0,15.1835,15.2041,15.1422,15.1473,222200.0
2007-06-07 15:20:00,29.35,29.36,29.26,29.26,151000.0,15.1473,15.1525,15.1009,15.1009,151000.0
2007-06-07 15:25:00,29.26,29.32,29.26,29.3,260700.0,15.1009,15.1319,15.1009,15.1215,260700.0
2007-06-07 15:30:00,29.31,29.34,29.29,29.33,207600.0,15.1267,15.1422,15.1164,15.137,207600.0
2007-06-07 15:35:00,29.34,29.34,29.29,29.29,170100.0,15.1422,15.1422,15.1164,15.1164,170100.0
2007-06-07 15:40:00,29.3,29.3,29.2,29.22,285700.0,15.1215,15.1215,15.0699,15.0803,285700.0
2007-06-07 15:45:00,29.22,29.23,29.18,29.18,353700.0,15.0803,15.0854,15.0596,15.0596,353700.0
2007-06-07 15:50:00,29.18,29.2,29.16,29.16,578400.0,15.0596,15.0699,15.0493,15.0493,578400.0
2007-06-07 15:55:00,29.16,29.16,29.1,29.12,873600.0,15.0493,15.0493,15.0183,15.0286,873600.0
2007-06-08 09:30:00,29.14,29.23,29.02,29.02,247900.0,15.039,15.0854,14.977,14.977,247900.0
2007-06-08 09:35:00,29.02,29.06,28.92,29.05,280400.0,14.977,14.9977,14.9254,14.9925,280400.0
2007-06-08 09:40:00,29.05,29.07,28.97,29.07,322000.0,14.9925,15.0028,14.9512,15.0028,322000.0
2007-06-08 09:45:00,29.08,29.16,29.05,29.15,147400.0,15.008,15.0493,14.9925,15.0441,147400.0
2007-06-08 09:50:00,29.16,29.33,29.15,29.31,201800.0,15.0493,15.137,15.0441,15.1267,201800.0
2007-06-08 09:55:00,29.3,29.38,29.28,29.38,312000.0,15.1215,15.1628,15.1112,15.1628,312000.0
2007-06-08 10:00:00,29.38,29.39,29.25,29.28,372300.0,15.1628,15.168,15.0957,15.1112,372300.0
2007-06-08 10:05:00,29.28,29.3,29.25,29.26,96300.0,15.1112,15.1215,15.0957,15.1009,96300.0
2007-06-08 10:10:00,29.26,29.29,29.23,29.26,156100.0,15.1009,15.1164,15.0854,15.1009,156100.0
2007-06-08 10:15:00,29.25,29.26,29.2,29.22,162800.0,15.0957,15.1009,15.0699,15.0803,162800.0
2007-06-08 10:20:00,29.22,29.27,29.2,29.26,430500.0,15.0803,15.1061,15.0699,15.1009,430500.0
2007-06-08 10:25:00,29.27,29.38,29.25,29.34,322700.0,15.1061,15.1628,15.0957,15.1422,322700.0
2007-06-08 10:30:00,29.33,29.35,29.25,29.28,92800.0,15.137,15.1473,15.0957,15.1112,92800.0
2007-06-08 10:35:00,29.28,29.3,29.27,29.3,96600.0,15.1112,15.1215,15.1061,15.1215,96600.0
2007-06-08 10:40:00,29.29,29.32,29.27,29.3,90200.0,15.1164,15.1319,15.1061,15.1215,90200.0
2007-06-08 10:45:00,29.3,29.3,29.26,29.27,91600.0,15.1215,15.1215,15.1009,15.1061,91600.0
2007-06-08 10:50:00,29.27,29.28,29.26,29.27,127100.0,15.1061,15.1112,15.1009,15.1061,127100.0
2007-06-08 10:55:00,29.27,29.28,29.24,29.25,83800.0,15.1061,15.1112,15.0906,15.0957,83800.0
2007-06-08 11:00:00,29.25,29.26,29.15,29.16,118500.0,15.0957,15.1009,15.0441,15.0493,118500.0
2007-06-08 11:05:00,29.15,29.2,29.13,29.15,164900.0,15.0441,15.0699,15.0338,15.0441,164900.0
2007-06-08 11:10:00,29.15,29.15,29.09,29.14,176300.0,15.0441,15.0441,15.0132,15.039,176300.0
2007-06-08 11:15:00,29.14,29.22,29.14,29.22,143000.0,15.039,15.0803,15.039,15.0803,143000.0
2007-06-08 11:20:00,29.22,29.25,29.17,29.18,92700.0,15.0803,15.0957,15.0544,15.0596,92700.0
2007-06-08 11:25:00,29.17,29.21,29.16,29.2,100200.0,15.0544,15.0751,15.0493,15.0699,100200.0
2007-06-08 11:30:00,29.19,29.2,29.12,29.16,125000.0,15.0648,15.0699,15.0286,15.0493,125000.0
2007-06-08 11:35:00,29.16,29.16,29.11,29.12,133900.0,15.0493,15.0493,15.0235,15.0286,133900.0
2007-06-08 11:40:00,29.12,29.16,29.12,29.16,108600.0,15.0286,15.0493,15.0286,15.0493,108600.0
2007-06-08 11:45:00,29.16,29.16,29.15,29.16,26800.0,15.0493,15.0493,15.0441,15.0493,26800.0
2007-06-08 11:50:00,29.16,29.16,29.15,29.15,91500.0,15.0493,15.0493,15.0441,15.0441,91500.0
2007-06-08 11:55:00,29.16,29.23,29.14,29.19,144600.0,15.0493,15.0854,15.039,15.0648,144600.0
2007-06-08 12:00:00,29.2,29.2,29.17,29.17,22700.0,15.0699,15.0699,15.0544,15.0544,22700.0
2007-06-08 12:05:00,29.17,29.19,29.14,29.18,104500.0,15.0544,15.0648,15.039,15.0596,104500.0
2007-06-08 12:10:00,29.18,29.19,29.16,29.16,35600.0,15.0596,15.0648,15.0493,15.0493,35600.0
2007-06-08 12:15:00,29.17,29.18,29.16,29.16,89500.0,15.0544,15.0596,15.0493,15.0493,89500.0
2007-06-08 12:20:00,29.17,29.19,29.16,29.18,71100.0,15.0544,15.0648,15.0493,15.0596,71100.0
2007-06-08 12:25:00,29.17,29.18,29.17,29.17,25000.0,15.0544,15.0596,15.0544,15.0544,25000.0
2007-06-08 12:30:00,29.17,29.18,29.15,29.16,120000.0,15.0544,15.0596,15.0441,15.0493,120000.0
2007-06-08 12:35:00,29.17,29.17,29.11,29.12,87100.0,15.0544,15.0544,15.0235,15.0286,87100.0
2007-06-08 12:40:00,29.12,29.12,29.11,29.12,26300.0,15.0286,15.0286,15.0235,15.0286,26300.0
2007-06-08 12:45:00,29.11,29.12,29.09,29.11,74000.0,15.0235,15.0286,15.0132,15.0235,74000.0
2007-06-08 12:50:00,29.1,29.11,29.1,29.11,37300.0,15.0183,15.0235,15.0183,15.0235,37300.0
2007-06-08 12:55:00,29.1,29.1,29.07,29.09,137200.0,15.0183,15.0183,15.0028,15.0132,137200.0
2007-06-08 13:00:00,29.09,29.12,29.06,29.12,144400.0,15.0132,15.0286,14.9977,15.0286,144400.0
2007-06-08 13:05:00,29.11,29.15,29.11,29.13,72200.0,15.0235,15.0441,15.0235,15.0338,72200.0
2007-06-08 13:10:00,29.13,29.13,29.09,29.1,34200.0,15.0338,15.0338,15.0132,15.0183,34200.0
2007-06-08 13:15:00,29.1,29.1,29.08,29.08,31100.0,15.0183,15.0183,15.008,15.008,31100.0
2007-06-08 13:20:00,29.09,29.09,29.08,29.09,29600.0,15.0132,15.0132,15.008,15.0132,29600.0
2007-06-08 13:25:00,29.09,29.15,29.08,29.15,107000.0,15.0132,15.0441,15.008,15.0441,107000.0
2007-06-08 13:30:00,29.15,29.15,29.12,29.13,40000.0,15.0441,15.0441,15.0286,15.0338,40000.0
2007-06-08 13:35:00,29.13,29.19,29.12,29.16,82200.0,15.0338,15.0648,15.0286,15.0493,82200.0
2007-06-08 13:40:00,29.16,29.21,29.11,29.17,145500.0,15.0493,15.0751,15.0235,15.0544,145500.0
2007-06-08 13:45:00,29.15,29.19,29.14,29.19,79900.0,15.0441,15.0648,15.039,15.0648,79900.0
2007-06-08 13:50:00,29.19,29.21,29.17,29.17,236400.0,15.0648,15.0751,15.0544,15.0544,236400.0
2007-06-08 13:55:00,29.18,29.18,29.15,29.17,76600.0,15.0596,15.0596,15.0441,15.0544,76600.0
2007-06-08 14:00:00,29.16,29.17,29.15,29.16,45300.0,15.0493,15.0544,15.0441,15.0493,45300.0
2007-06-08 14:05:00,29.16,29.19,29.15,29.19,127100.0,15.0493,15.0648,15.0441,15.0648,127100.0
2007-06-08 14:10:00,29.19,29.19,29.15,29.16,104100.0,15.0648,15.0648,15.0441,15.0493,104100.0
2007-06-08 14:15:00,29.15,29.18,29.13,29.17,143300.0,15.0441,15.0596,15.0338,15.0544,143300.0
2007-06-08 14:20:00,29.18,29.18,29.13,29.15,87900.0,15.0596,15.0596,15.0338,15.0441,87900.0
2007-06-08 14:25:00,29.15,29.18,29.14,29.15,77000.0,15.0441,15.0596,15.039,15.0441,77000.0
2007-06-08 14:30:00,29.15,29.16,29.14,29.15,61500.0,15.0441,15.0493,15.039,15.0441,61500.0
2007-06-08 14:35:00,29.15,29.16,29.12,29.14,131300.0,15.0441,15.0493,15.0286,15.039,131300.0
2007-06-08 14:40:00,29.13,29.15,29.12,29.13,96300.0,15.0338,15.0441,15.0286,15.0338,96300.0
2007-06-08 14:45:00,29.12,29.13,29.09,29.09,153300.0,15.0286,15.0338,15.0132,15.0132,153300.0
2007-06-08 14:50:00,29.1,29.11,29.09,29.1,204100.0,15.0183,15.0235,15.0132,15.0183,204100.0
2007-06-08 14:55:00,29.1,29.15,29.09,29.1,245500.0,15.0183,15.0441,15.0132,15.0183,245500.0
2007-06-08 15:00:00,29.09,29.14,29.09,29.14,134700.0,15.0132,15.039,15.0132,15.039,134700.0
2007-06-08 15:05:00,29.13,29.15,29.12,29.13,95500.0,15.0338,15.0441,15.0286,15.0338,95500.0
2007-06-08 15:10:00,29.13,29.14,29.11,29.13,198900.0,15.0338,15.039,15.0235,15.0338,198900.0
2007-06-08 15:15:00,29.14,29.14,29.11,29.11,145100.0,15.039,15.039,15.0235,15.0235,145100.0
2007-06-08 15:20:00,29.12,29.14,29.11,29.13,269000.0,15.0286,15.039,15.0235,15.0338,269000.0
2007-06-08 15:25:00,29.13,29.13,29.09,29.11,203500.0,15.0338,15.0338,15.0132,15.0235,203500.0
2007-06-08 15:30:00,29.11,29.16,29.1,29.16,239900.0,15.0235,15.0493,15.0183,15.0493,239900.0
2007-06-08 15:35:00,29.16,29.2,29.14,29.2,217900.0,15.0493,15.0699,15.039,15.0699,217900.0
2007-06-08 15:40:00,29.2,29.29,29.19,29.26,274000.0,15.0699,15.1164,15.0648,15.1009,274000.0
2007-06-08 15:45:00,29.26,29.26,29.22,29.23,200600.0,15.1009,15.1009,15.0803,15.0854,200600.0
2007-06-08 15:50:00,29.23,29.24,29.18,29.19,300000.0,15.0854,15.0906,15.0596,15.0648,300000.0
2007-06-08 15:55:00,29.19,29.27,29.18,29.26,455000.0,15.0648,15.1061,15.0596,15.1009,455000.0
2007-06-11 09:30:00,29.32,29.37,29.32,29.36,155100.0,15.1319,15.1577,15.1319,15.1525,155100.0
2007-06-11 09:35:00,29.35,29.38,29.25,29.3,135700.0,15.1473,15.1628,15.0957,15.1215,135700.0
2007-06-11 09:40:00,29.3,29.31,29.27,29.3,364400.0,15.1215,15.1267,15.1061,15.1215,364400.0
2007-06-11 09:45:00,29.3,29.32,29.3,29.31,143100.0,15.1215,15.1319,15.1215,15.1267,143100.0
2007-06-11 09:50:00,29.31,29.31,29.29,29.31,91800.0,15.1267,15.1267,15.1164,15.1267,91800.0
2007-06-11 09:55:00,29.3,29.31,29.29,29.29,129000.0,15.1215,15.1267,15.1164,15.1164,129000.0
2007-06-11 10:00:00,29.3,29.31,29.27,29.29,160400.0,15.1215,15.1267,15.1061,15.1164,160400.0
2007-06-11 10:05:00,29.3,29.31,29.29,29.31,235800.0,15.1215,15.1267,15.1164,15.1267,235800.0
2007-06-11 10:10:00,29.3,29.32,29.29,29.32,222300.0,15.1215,15.1319,15.1164,15.1319,222300.0
2007-06-11 10:15:00,29.31,29.35,29.29,29.35,136800.0,15.1267,15.1473,15.1164,15.1473,136800.0
2007-06-11 10:20:00,29.35,29.36,29.31,29.32,133800.0,15.1473,15.1525,15.1267,15.1319,133800.0
2007-06-11 10:25:00,29.31,29.33,29.29,29.29,127900.0,15.1267,15.137,15.1164,15.1164,127900.0
2007-06-11 10:30:00,29.29,29.29,29.25,29.28,167300.0,15.1164,15.1164,15.0957,15.1112,167300.0
2007-06-11 10:35:00,29.29,29.3,29.28,29.29,48000.0,15.1164,15.1215,15.1112,15.1164,48000.0
2007-06-11 10:40:00,29.29,29.31,29.28,29.28,106800.0,15.1164,15.1267,15.1112,15.1112,106800.0
2007-06-11 10:45:00,29.28,29.3,29.26,29.28,86600.0,15.1112,15.1215,15.1009,15.1112,86600.0
2007-06-11 10:50:00,29.28,29.33,29.28,29.32,124100.0,15.1112,15.137,15.1112,15.1319,124100.0
2007-06-11 10:55:00,29.31,29.32,29.31,29.32,17800.0,15.1267,15.1319,15.1267,15.1319,17800.0
2007-06-11 11:00:00,29.31,29.32,29.26,29.26,74600.0,15.1267,15.1319,15.1009,15.1009,74600.0
2007-06-11 11:05:00,29.26,29.27,29.24,29.24,62700.0,15.1009,15.1061,15.0906,15.0906,62700.0
2007-06-11 11:10:00,29.24,29.25,29.21,29.21,49000.0,15.0906,15.0957,15.0751,15.0751,49000.0
2007-06-11 11:15:00,29.22,29.22,29.21,29.22,48200.0,15.0803,15.0803,15.0751,15.0803,48200.0
2007-06-11 11:20:00,29.22,29.22,29.18,29.19,85400.0,15.0803,15.0803,15.0596,15.0648,85400.0
2007-06-11 11:25:00,29.18,29.21,29.18,29.2,79300.0,15.0596,15.0751,15.0596,15.0699,79300.0
2007-06-11 11:30:00,29.2,29.22,29.18,29.2,87900.0,15.0699,15.0803,15.0596,15.0699,87900.0
2007-06-11 11:35:00,29.2,29.21,29.19,29.2,60100.0,15.0699,15.0751,15.0648,15.0699,60100.0
2007-06-11 11:40:00,29.2,29.24,29.19,29.22,88800.0,15.0699,15.0906,15.0648,15.0803,88800.0
2007-06-11 11:45:00,29.21,29.23,29.21,29.23,85700.0,15.0751,15.0854,15.0751,15.0854,85700.0
2007-06-11 11:50:00,29.22,29.23,29.2,29.21,90400.0,15.0803,15.0854,15.0699,15.0751,90400.0
2007-06-11 11:55:00,29.21,29.21,29.18,29.19,31800.0,15.0751,15.0751,15.0596,15.0648,31800.0
2007-06-11 12:00:00,29.19,29.2,29.18,29.2,53600.0,15.0648,15.0699,15.0596,15.0699,53600.0
2007-06-11 12:05:00,29.19,29.2,29.18,29.18,38800.0,15.0648,15.0699,15.0596,15.0596,38800.0
2007-06-11 12:10:00,29.18,29.19,29.13,29.14,50100.0,15.0596,15.0648,15.0338,15.039,50100.0
2007-06-11 12:15:00,29.13,29.14,29.09,29.09,49100.0,15.0338,15.039,15.0132,15.0132,49100.0
2007-06-11 12:20:00,29.09,29.11,29.09,29.09,96900.0,15.0132,15.0235,15.0132,15.0132,96900.0
2007-06-11 12:25:00,29.09,29.1,29.05,29.06,158000.0,15.0132,15.0183,14.9925,14.9977,158000.0
2007-06-11 12:30:00,29.06,29.1,29.04,29.08,273700.0,14.9977,15.0183,14.9874,15.008,273700.0
2007-06-11 12:35:00,29.07,29.09,29.07,29.09,61200.0,15.0028,15.0132,15.0028,15.0132,61200.0
2007-06-11 12:40:00,29.08,29.11,29.08,29.1,79100.0,15.008,15.0235,15.008,15.0183,79100.0
2007-06-11 12:45:00,29.1,29.11,29.09,29.11,115400.0,15.0183,15.0235,15.0132,15.0235,115400.0
2007-06-11 12:50:00,29.11,29.11,29.08,29.08,82300.0,15.0235,15.0235,15.008,15.008,82300.0
2007-06-11 12:55:00,29.09,29.09,29.02,29.02,180900.0,15.0132,15.0132,14.977,14.977,180900.0
2007-06-11 13:00:00,29.03,29.04,29.01,29.02,125000.0,14.9822,14.9874,14.9719,14.977,125000.0
2007-06-11 13:05:00,29.01,29.05,28.99,29.01,490800.0,14.9719,14.9925,14.9616,14.9719,490800.0
2007-06-11 13:10:00,29.01,29.06,29.0,29.05,263300.0,14.9719,14.9977,14.9667,14.9925,263300.0
2007-06-11 13:15:00,29.05,29.1,29.04,29.09,60300.0,14.9925,15.0183,14.9874,15.0132,60300.0
2007-06-11 13:20:00,29.09,29.1,29.08,29.09,17900.0,15.0132,15.0183,15.008,15.0132,17900.0
2007-06-11 13:25:00,29.08,29.09,29.03,29.03,78700.0,15.008,15.0132,14.9822,14.9822,78700.0
2007-06-11 13:30:00,29.04,29.04,29.02,29.02,48300.0,14.9874,14.9874,14.977,14.977,48300.0
2007-06-11 13:35:00,29.02,29.05,29.02,29.05,82800.0,14.977,14.9925,14.977,14.9925,82800.0
2007-06-11 13:40:00,29.05,29.05,29.02,29.02,91400.0,14.9925,14.9925,14.977,14.977,91400.0
2007-06-11 13:45:00,29.02,29.04,29.01,29.04,114500.0,14.977,14.9874,14.9719,14.9874,114500.0
2007-06-11 13:50:00,29.04,29.08,29.04,29.05,93400.0,14.9874,15.008,14.9874,14.9925,93400.0
2007-06-11 13:55:00,29.05,29.07,29.02,29.04,146800.0,14.9925,15.0028,14.977,14.9874,146800.0
2007-06-11 14:00:00,29.03,29.05,29.03,29.05,71900.0,14.9822,14.9925,14.9822,14.9925,71900.0
2007-06-11 14:05:00,29.04,29.1,29.04,29.09,130100.0,14.9874,15.0183,14.9874,15.0132,130100.0
2007-06-11 14:10:00,29.09,29.11,29.06,29.06,145100.0,15.0132,15.0235,14.9977,14.9977,145100.0
2007-06-11 14:15:00,29.07,29.12,29.06,29.11,124000.0,15.0028,15.0286,14.9977,15.0235,124000.0
2007-06-11 14:20:00,29.12,29.13,29.11,29.12,39200.0,15.0286,15.0338,15.0235,15.0286,39200.0
2007-06-11 14:25:00,29.13,29.15,29.13,29.15,85400.0,15.0338,15.0441,15.0338,15.0441,85400.0
2007-06-11 14:30:00,29.16,29.19,29.13,29.19,142100.0,15.0493,15.0648,15.0338,15.0648,142100.0
2007-06-11 14:35:00,29.19,29.2,29.18,29.19,94900.0,15.0648,15.0699,15.0596,15.0648,94900.0
2007-06-11 14:40:00,29.19,29.21,29.16,29.21,102100.0,15.0648,15.0751,15.0493,15.0751,102100.0
2007-06-11 14:45:00,29.21,29.21,29.19,29.19,70700.0,15.0751,15.0751,15.0648,15.0648,70700.0
2007-06-11 14:50:00,29.2,29.22,29.19,29.22,65200.0,15.0699,15.0803,15.0648,15.0803,65200.0
2007-06-11 14:55:00,29.21,29.24,29.21,29.22,105700.0,15.0751,15.0906,15.0751,15.0803,105700.0
2007-06-11 15:00:00,29.22,29.22,29.19,29.21,146900.0,15.0803,15.0803,15.0648,15.0751,146900.0
2007-06-11 15:05:00,29.21,29.26,29.15,29.17,585100.0,15.0751,15.1009,15.0441,15.0544,585100.0
2007-06-11 15:10:00,29.18,29.19,29.14,29.16,162000.0,15.0596,15.0648,15.039,15.0493,162000.0
2007-06-11 15:15:00,29.15,29.19,29.15,29.19,123300.0,15.0441,15.0648,15.0441,15.0648,123300.0
2007-06-11 15:20:00,29.18,29.19,29.15,29.15,85600.0,15.0596,15.0648,15.0441,15.0441,85600.0
2007-06-11 15:25:00,29.16,29.17,29.12,29.13,147000.0,15.0493,15.0544,15.0286,15.0338,147000.0
2007-06-11 15:30:00,29.13,29.14,29.11,29.11,88100.0,15.0338,15.039,15.0235,15.0235,88100.0
2007-06-11 15:35:00,29.11,29.13,29.11,29.12,135400.0,15.0235,15.0338,15.0235,15.0286,135400.0
2007-06-11 15:40:00,29.13,29.17,29.12,29.13,214000.0,15.0338,15.0544,15.0286,15.0338,214000.0
2007-06-11 15:45:00,29.14,29.14,29.11,29.12,168000.0,15.039,15.039,15.0235,15.0286,168000.0
2007-06-11 15:50:00,29.13,29.13,29.11,29.12,198100.0,15.0338,15.0338,15.0235,15.0286,198100.0
2007-06-11 15:55:00,29.12,29.18,29.11,29.17,375700.0,15.0286,15.0596,15.0235,15.0544,375700.0
2007-06-12 09:30:00,29.19,29.19,28.95,28.95,207200.0,15.0648,15.0648,14.9409,14.9409,207200.0
2007-06-12 09:35:00,28.95,29.11,28.94,29.03,127000.0,14.9409,15.0235,14.9357,14.9822,127000.0
2007-06-12 09:40:00,29.02,29.05,29.02,29.03,61400.0,14.977,14.9925,14.977,14.9822,61400.0
2007-06-12 09:45:00,29.04,29.04,29.02,29.03,67400.0,14.9874,14.9874,14.977,14.9822,67400.0
2007-06-12 09:50:00,29.03,29.04,28.95,28.95,139800.0,14.9822,14.9874,14.9409,14.9409,139800.0
2007-06-12 09:55:00,28.94,28.96,28.94,28.94,103900.0,14.9357,14.9461,14.9357,14.9357,103900.0
2007-06-12 10:00:00,28.94,28.96,28.9,28.9,318500.0,14.9357,14.9461,14.9151,14.9151,318500.0
2007-06-12 10:05:00,28.9,28.9,28.82,28.84,211600.0,14.9151,14.9151,14.8738,14.8841,211600.0
2007-06-12 10:10:00,28.85,28.9,28.85,28.89,235700.0,14.8893,14.9151,14.8893,14.9099,235700.0
2007-06-12 10:15:00,28.89,28.91,28.87,28.91,101600.0,14.9099,14.9203,14.8996,14.9203,101600.0
2007-06-12 10:20:00,28.9,28.91,28.79,28.8,188600.0,14.9151,14.9203,14.8583,14.8635,188600.0
2007-06-12 10:25:00,28.8,28.83,28.79,28.82,192900.0,14.8635,14.879,14.8583,14.8738,192900.0
2007-06-12 10:30:00,28.82,28.82,28.79,28.79,135500.0,14.8738,14.8738,14.8583,14.8583,135500.0
2007-06-12 10:35:00,28.8,28.81,28.78,28.81,110200.0,14.8635,14.8687,14.8532,14.8687,110200.0
2007-06-12 10:40:00,28.81,28.81,28.79,28.8,114300.0,14.8687,14.8687,14.8583,14.8635,114300.0
2007-06-12 10:45:00,28.8,28.81,28.77,28.8,128600.0,14.8635,14.8687,14.848,14.8635,128600.0
2007-06-12 10:50:00,28.8,28.81,28.77,28.78,138300.0,14.8635,14.8687,14.848,14.8532,138300.0
2007-06-12 10:55:00,28.78,28.83,28.78,28.79,178500.0,14.8532,14.879,14.8532,14.8583,178500.0
2007-06-12 11:00:00,28.79,28.79,28.72,28.73,120700.0,14.8583,14.8583,14.8222,14.8274,120700.0
2007-06-12 11:05:00,28.74,28.74,28.71,28.71,113500.0,14.8325,14.8325,14.817,14.817,113500.0
2007-06-12 11:10:00,28.72,28.8,28.71,28.78,175100.0,14.8222,14.8635,14.817,14.8532,175100.0
2007-06-12 11:15:00,28.78,28.83,28.77,28.77,143000.0,14.8532,14.879,14.848,14.848,143000.0
2007-06-12 11:20:00,28.78,28.81,28.77,28.81,160100.0,14.8532,14.8687,14.848,14.8687,160100.0
2007-06-12 11:25:00,28.8,28.81,28.76,28.76,108700.0,14.8635,14.8687,14.8429,14.8429,108700.0
2007-06-12 11:30:00,28.77,28.77,28.75,28.77,70300.0,14.848,14.848,14.8377,14.848,70300.0
2007-06-12 11:35:00,28.76,28.78,28.76,28.77,43600.0,14.8429,14.8532,14.8429,14.848,43600.0
2007-06-12 11:40:00,28.78,28.81,28.77,28.81,84000.0,14.8532,14.8687,14.848,14.8687,84000.0
2007-06-12 11:45:00,28.82,28.85,28.81,28.84,92900.0,14.8738,14.8893,14.8687,14.8841,92900.0
2007-06-12 11:50:00,28.83,28.84,28.78,28.78,165500.0,14.879,14.8841,14.8532,14.8532,165500.0
2007-06-12 11:55:00,28.79,28.85,28.78,28.84,136000.0,14.8583,14.8893,14.8532,14.8841,136000.0
2007-06-12 12:00:00,28.84,28.87,28.83,28.87,467300.0,14.8841,14.8996,14.879,14.8996,467300.0
2007-06-12 12:05:00,28.86,28.9,28.86,28.9,127400.0,14.8945,14.9151,14.8945,14.9151,127400.0
2007-06-12 12:10:00,28.9,28.91,28.88,28.88,49000.0,14.9151,14.9203,14.9048,14.9048,49000.0
2007-06-12 12:15:00,28.88,28.89,28.86,28.86,38000.0,14.9048,14.9099,14.8945,14.8945,38000.0
2007-06-12 12:20:00,28.86,28.88,28.84,28.86,97200.0,14.8945,14.9048,14.8841,14.8945,97200.0
2007-06-12 12:25:00,28.85,28.87,28.85,28.86,24000.0,14.8893,14.8996,14.8893,14.8945,24000.0
2007-06-12 12:30:00,28.86,28.87,28.85,28.85,42600.0,14.8945,14.8996,14.8893,14.8893,42600.0
2007-06-12 12:35:00,28.85,28.86,28.85,28.85,16600.0,14.8893,14.8945,14.8893,14.8893,16600.0
2007-06-12 12:40:00,28.85,28.86,28.78,28.78,114300.0,14.8893,14.8945,14.8532,14.8532,114300.0
2007-06-12 12:45:00,28.78,28.8,28.77,28.79,45200.0,14.8532,14.8635,14.848,14.8583,45200.0
2007-06-12 12:50:00,28.8,28.82,28.79,28.79,42100.0,14.8635,14.8738,14.8583,14.8583,42100.0
2007-06-12 12:55:00,28.8,28.84,28.8,28.81,97100.0,14.8635,14.8841,14.8635,14.8687,97100.0
2007-06-12 13:00:00,28.8,28.84,28.79,28.79,97300.0,14.8635,14.8841,14.8583,14.8583,97300.0
2007-06-12 13:05:00,28.8,28.8,28.75,28.76,30500.0,14.8635,14.8635,14.8377,14.8429,30500.0
2007-06-12 13:10:00,28.75,28.77,28.73,28.77,116200.0,14.8377,14.848,14.8274,14.848,116200.0
2007-06-12 13:15:00,28.76,28.78,28.76,28.78,73500.0,14.8429,14.8532,14.8429,14.8532,73500.0
2007-06-12 13:20:00,28.78,28.83,28.78,28.8,79600.0,14.8532,14.879,14.8532,14.8635,79600.0
2007-06-12 13:25:00,28.81,28.81,28.79,28.8,31900.0,14.8687,14.8687,14.8583,14.8635,31900.0
2007-06-12 13:30:00,28.8,28.8,28.77,28.79,65000.0,14.8635,14.8635,14.848,14.8583,65000.0
2007-06-12 13:35:00,28.8,28.8,28.78,28.79,51400.0,14.8635,14.8635,14.8532,14.8583,51400.0
2007-06-12 13:40:00,28.8,28.84,28.79,28.83,71600.0,14.8635,14.8841,14.8583,14.879,71600.0
2007-06-12 13:45:00,28.83,28.9,28.83,28.89,159200.0,14.879,14.9151,14.879,14.9099,159200.0
2007-06-12 13:50:00,28.89,28.89,28.86,28.88,53900.0,14.9099,14.9099,14.8945,14.9048,53900.0
2007-06-12 13:55:00,28.88,28.91,28.88,28.89,64200.0,14.9048,14.9203,14.9048,14.9099,64200.0
2007-06-12 14:00:00,28.89,28.92,28.88,28.9,135600.0,14.9099,14.9254,14.9048,14.9151,135600.0
2007-06-12 14:05:00,28.9,28.91,28.88,28.9,123000.0,14.9151,14.9203,14.9048,14.9151,123000.0
2007-06-12 14:10:00,28.91,28.91,28.88,28.89,79400.0,14.9203,14.9203,14.9048,14.9099,79400.0
2007-06-12 14:15:00,28.89,28.89,28.86,28.86,45400.0,14.9099,14.9099,14.8945,14.8945,45400.0
2007-06-12 14:20:00,28.86,28.87,28.86,28.87,66700.0,14.8945,14.8996,14.8945,14.8996,66700.0
2007-06-12 14:25:00,28.87,28.9,28.86,28.88,85300.0,14.8996,14.9151,14.8945,14.9048,85300.0
2007-06-12 14:30:00,28.87,28.95,28.87,28.94,74300.0,14.8996,14.9409,14.8996,14.9357,74300.0
2007-06-12 14:35:00,28.95,28.96,28.86,28.87,159000.0,14.9409,14.9461,14.8945,14.8996,159000.0
2007-06-12 14:40:00,28.87,28.87,28.84,28.85,178400.0,14.8996,14.8996,14.8841,14.8893,178400.0
2007-06-12 14:45:00,28.86,28.86,28.74,28.75,118500.0,14.8945,14.8945,14.8325,14.8377,118500.0
2007-06-12 14:50:00,28.75,28.85,28.75,28.84,141500.0,14.8377,14.8893,14.8377,14.8841,141500.0
2007-06-12 14:55:00,28.85,28.87,28.82,28.86,144100.0,14.8893,14.8996,14.8738,14.8945,144100.0
2007-06-12 15:00:00,28.86,28.89,28.82,28.83,163000.0,14.8945,14.9099,14.8738,14.879,163000.0
2007-06-12 15:05:00,28.83,28.83,28.69,28.71,243400.0,14.879,14.879,14.8067,14.817,243400.0
2007-06-12 15:10:00,28.71,28.73,28.66,28.69,192700.0,14.817,14.8274,14.7912,14.8067,192700.0
2007-06-12 15:15:00,28.71,28.71,28.65,28.71,122100.0,14.817,14.817,14.7861,14.817,122100.0
2007-06-12 15:20:00,28.71,28.76,28.7,28.73,140700.0,14.817,14.8429,14.8119,14.8274,140700.0
2007-06-12 15:25:00,28.73,28.74,28.7,28.72,84400.0,14.8274,14.8325,14.8119,14.8222,84400.0
2007-06-12 15:30:00,28.72,28.8,28.72,28.75,304200.0,14.8222,14.8635,14.8222,14.8377,304200.0
2007-06-12 15:35:00,28.75,28.76,28.68,28.68,150400.0,14.8377,14.8429,14.8016,14.8016,150400.0
2007-06-12 15:40:00,28.68,28.69,28.62,28.63,200600.0,14.8016,14.8067,14.7706,14.7758,200600.0
2007-06-12 15:45:00,28.62,28.66,28.59,28.65,328200.0,14.7706,14.7912,14.7551,14.7861,328200.0
2007-06-12 15:50:00,28.66,28.68,28.65,28.66,313300.0,14.7912,14.8016,14.7861,14.7912,313300.0
2007-06-12 15:55:00,28.67,28.7,28.66,28.68,345600.0,14.7964,14.8119,14.7912,14.8016,345600.0
2007-06-13 09:30:00,29.22,29.32,29.14,29.28,405800.0,15.0803,15.1319,15.039,15.1112,405800.0
2007-06-13 09:35:00,29.27,29.3,29.2,29.3,292000.0,15.1061,15.1215,15.0699,15.1215,292000.0
2007-06-13 09:40:00,29.29,29.39,29.28,29.37,168100.0,15.1164,15.168,15.1112,15.1577,168100.0
2007-06-13 09:45:00,29.37,29.39,29.35,29.39,172900.0,15.1577,15.168,15.1473,15.168,172900.0
2007-06-13 09:50:00,29.38,29.43,29.32,29.37,210300.0,15.1628,15.1886,15.1319,15.1577,210300.0
2007-06-13 09:55:00,29.36,29.38,29.31,29.32,105900.0,15.1525,15.1628,15.1267,15.1319,105900.0
2007-06-13 10:00:00,29.31,29.39,29.28,29.36,335600.0,15.1267,15.168,15.1112,15.1525,335600.0
2007-06-13 10:05:00,29.36,29.44,29.35,29.4,129300.0,15.1525,15.1938,15.1473,15.1732,129300.0
2007-06-13 10:10:00,29.4,29.41,29.34,29.4,145200.0,15.1732,15.1783,15.1422,15.1732,145200.0
2007-06-13 10:15:00,29.4,29.53,29.4,29.53,261900.0,15.1732,15.2402,15.1732,15.2402,261900.0
2007-06-13 10:20:00,29.52,29.65,29.5,29.6,223400.0,15.2351,15.3022,15.2248,15.2764,223400.0
2007-06-13 10:25:00,29.59,29.6,29.57,29.58,65700.0,15.2712,15.2764,15.2609,15.266,65700.0
2007-06-13 10:30:00,29.59,29.59,29.49,29.52,135900.0,15.2712,15.2712,15.2196,15.2351,135900.0
2007-06-13 10:35:00,29.52,29.52,29.45,29.46,55900.0,15.2351,15.2351,15.199,15.2041,55900.0
2007-06-13 10:40:00,29.47,29.51,29.42,29.42,198800.0,15.2093,15.2299,15.1835,15.1835,198800.0
2007-06-13 10:45:00,29.42,29.47,29.41,29.47,154300.0,15.1835,15.2093,15.1783,15.2093,154300.0
2007-06-13 10:50:00,29.47,29.48,29.45,29.48,135800.0,15.2093,15.2144,15.199,15.2144,135800.0
2007-06-13 10:55:00,29.48,29.49,29.47,29.48,55200.0,15.2144,15.2196,15.2093,15.2144,55200.0
2007-06-13 11:00:00,29.48,29.49,29.45,29.45,111200.0,15.2144,15.2196,15.199,15.199,111200.0
2007-06-13 11:05:00,29.45,29.46,29.37,29.37,107600.0,15.199,15.2041,15.1577,15.1577,107600.0
2007-06-13 11:10:00,29.37,29.38,29.32,29.37,199000.0,15.1577,15.1628,15.1319,15.1577,199000.0
2007-06-13 11:15:00,29.36,29.41,29.34,29.41,188200.0,15.1525,15.1783,15.1422,15.1783,188200.0
2007-06-13 11:20:00,29.41,29.42,29.31,29.34,131100.0,15.1783,15.1835,15.1267,15.1422,131100.0
2007-06-13 11:25:00,29.34,29.4,29.34,29.39,84500.0,15.1422,15.1732,15.1422,15.168,84500.0
2007-06-13 11:30:00,29.39,29.42,29.39,29.42,69400.0,15.168,15.1835,15.168,15.1835,69400.0
2007-06-13 11:35:00,29.42,29.49,29.42,29.48,125300.0,15.1835,15.2196,15.1835,15.2144,125300.0
2007-06-13 11:40:00,29.48,29.49,29.46,29.48,67600.0,15.2144,15.2196,15.2041,15.2144,67600.0
2007-06-13 11:45:00,29.47,29.5,29.47,29.5,101600.0,15.2093,15.2248,15.2093,15.2248,101600.0
2007-06-13 11:50:00,29.49,29.5,29.49,29.49,61200.0,15.2196,15.2248,15.2196,15.2196,61200.0
2007-06-13 11:55:00,29.49,29.54,29.49,29.54,100000.0,15.2196,15.2454,15.2196,15.2454,100000.0
2007-06-13 12:00:00,29.53,29.54,29.5,29.51,79100.0,15.2402,15.2454,15.2248,15.2299,79100.0
2007-06-13 12:05:00,29.5,29.54,29.5,29.51,66700.0,15.2248,15.2454,15.2248,15.2299,66700.0
2007-06-13 12:10:00,29.51,29.53,29.5,29.52,54800.0,15.2299,15.2402,15.2248,15.2351,54800.0
2007-06-13 12:15:00,29.52,29.53,29.51,29.51,56000.0,15.2351,15.2402,15.2299,15.2299,56000.0
2007-06-13 12:20:00,29.52,29.52,29.5,29.5,72500.0,15.2351,15.2351,15.2248,15.2248,72500.0
2007-06-13 12:25:00,29.5,29.51,29.49,29.5,149400.0,15.2248,15.2299,15.2196,15.2248,149400.0
2007-06-13 12:30:00,29.5,29.5,29.47,29.48,111000.0,15.2248,15.2248,15.2093,15.2144,111000.0
2007-06-13 12:35:00,29.48,29.51,29.48,29.5,152300.0,15.2144,15.2299,15.2144,15.2248,152300.0
2007-06-13 12:40:00,29.5,29.52,29.49,29.49,149600.0,15.2248,15.2351,15.2196,15.2196,149600.0
2007-06-13 12:45:00,29.5,29.5,29.48,29.48,45300.0,15.2248,15.2248,15.2144,15.2144,45300.0
2007-06-13 12:50:00,29.48,29.49,29.48,29.48,30900.0,15.2144,15.2196,15.2144,15.2144,30900.0
2007-06-13 12:55:00,29.48,29.5,29.42,29.42,137000.0,15.2144,15.2248,15.1835,15.1835,137000.0
2007-06-13 13:00:00,29.42,29.45,29.41,29.45,120300.0,15.1835,15.199,15.1783,15.199,120300.0
2007-06-13 13:05:00,29.44,29.44,29.4,29.41,114500.0,15.1938,15.1938,15.1732,15.1783,114500.0
2007-06-13 13:10:00,29.41,29.44,29.34,29.35,300300.0,15.1783,15.1938,15.1422,15.1473,300300.0
2007-06-13 13:15:00,29.35,29.4,29.3,29.37,173700.0,15.1473,15.1732,15.1215,15.1577,173700.0
2007-06-13 13:20:00,29.37,29.4,29.3,29.37,138100.0,15.1577,15.1732,15.1215,15.1577,138100.0
2007-06-13 13:25:00,29.36,29.37,29.35,29.36,30100.0,15.1525,15.1577,15.1473,15.1525,30100.0
2007-06-13 13:30:00,29.36,29.37,29.34,29.36,47900.0,15.1525,15.1577,15.1422,15.1525,47900.0
2007-06-13 13:35:00,29.37,29.44,29.36,29.44,182300.0,15.1577,15.1938,15.1525,15.1938,182300.0
2007-06-13 13:40:00,29.43,29.45,29.41,29.43,69900.0,15.1886,15.199,15.1783,15.1886,69900.0
2007-06-13 13:45:00,29.42,29.46,29.42,29.45,49800.0,15.1835,15.2041,15.1835,15.199,49800.0
2007-06-13 13:50:00,29.45,29.46,29.42,29.42,90400.0,15.199,15.2041,15.1835,15.1835,90400.0
2007-06-13 13:55:00,29.42,29.47,29.41,29.45,68900.0,15.1835,15.2093,15.1783,15.199,68900.0
2007-06-13 14:00:00,29.46,29.59,29.45,29.56,161000.0,15.2041,15.2712,15.199,15.2557,161000.0
2007-06-13 14:05:00,29.55,29.57,29.54,29.55,78600.0,15.2506,15.2609,15.2454,15.2506,78600.0
2007-06-13 14:10:00,29.55,29.67,29.55,29.63,194600.0,15.2506,15.3125,15.2506,15.2919,194600.0
2007-06-13 14:15:00,29.64,29.69,29.61,29.62,104400.0,15.297,15.3228,15.2815,15.2867,104400.0
2007-06-13 14:20:00,29.62,29.68,29.36,29.68,154700.0,15.2867,15.3177,15.1525,15.3177,154700.0
2007-06-13 14:25:00,29.68,29.68,29.64,29.66,219600.0,15.3177,15.3177,15.297,15.3073,219600.0
2007-06-13 14:30:00,29.66,29.67,29.62,29.64,89200.0,15.3073,15.3125,15.2867,15.297,89200.0
2007-06-13 14:35:00,29.64,29.65,29.62,29.64,125800.0,15.297,15.3022,15.2867,15.297,125800.0
2007-06-13 14:40:00,29.64,29.64,29.61,29.62,67600.0,15.297,15.297,15.2815,15.2867,67600.0
2007-06-13 14:45:00,29.62,29.64,29.61,29.63,132800.0,15.2867,15.297,15.2815,15.2919,132800.0
2007-06-13 14:50:00,29.62,29.63,29.6,29.62,80300.0,15.2867,15.2919,15.2764,15.2867,80300.0
2007-06-13 14:55:00,29.62,29.66,29.61,29.64,196100.0,15.2867,15.3073,15.2815,15.297,196100.0
2007-06-13 15:00:00,29.65,29.67,29.62,29.65,138600.0,15.3022,15.3125,15.2867,15.3022,138600.0
2007-06-13 15:05:00,29.65,29.66,29.6,29.62,101100.0,15.3022,15.3073,15.2764,15.2867,101100.0
2007-06-13 15:10:00,29.61,29.62,29.55,29.55,121400.0,15.2815,15.2867,15.2506,15.2506,121400.0
2007-06-13 15:15:00,29.56,29.57,29.54,29.56,142800.0,15.2557,15.2609,15.2454,15.2557,142800.0
2007-06-13 15:20:00,29.56,29.56,29.53,29.53,140000.0,15.2557,15.2557,15.2402,15.2402,140000.0
2007-06-13 15:25:00,29.53,29.54,29.5,29.51,144900.0,15.2402,15.2454,15.2248,15.2299,144900.0
2007-06-13 15:30:00,29.52,29.53,29.48,29.52,155600.0,15.2351,15.2402,15.2144,15.2351,155600.0
2007-06-13 15:35:00,29.51,29.59,29.51,29.57,230400.0,15.2299,15.2712,15.2299,15.2609,230400.0
2007-06-13 15:40:00,29.58,29.67,29.54,29.67,284500.0,15.266,15.3125,15.2454,15.3125,284500.0
2007-06-13 15:45:00,29.67,29.68,29.64,29.67,302700.0,15.3125,15.3177,15.297,15.3125,302700.0
2007-06-13 15:50:00,29.67,29.74,29.67,29.74,407500.0,15.3125,15.3486,15.3125,15.3486,407500.0
2007-06-13 15:55:00,29.73,29.77,29.71,29.74,573200.0,15.3435,15.3641,15.3331,15.3486,573200.0
2007-06-14 09:30:00,29.21,29.9,29.21,29.85,214900.0,15.0751,15.4312,15.0751,15.4054,214900.0
2007-06-14 09:35:00,29.85,29.85,29.75,29.79,164200.0,15.4054,15.4054,15.3538,15.3744,164200.0
2007-06-14 09:40:00,29.79,29.84,29.72,29.8,141000.0,15.3744,15.4002,15.3383,15.3796,141000.0
2007-06-14 09:45:00,29.8,29.84,29.78,29.79,115300.0,15.3796,15.4002,15.3693,15.3744,115300.0
2007-06-14 09:50:00,29.79,29.82,29.77,29.81,76700.0,15.3744,15.3899,15.3641,15.3847,76700.0
2007-06-14 09:55:00,29.81,29.87,29.8,29.86,86700.0,15.3847,15.4157,15.3796,15.4106,86700.0
2007-06-14 10:00:00,29.86,29.9,29.83,29.9,87000.0,15.4106,15.4312,15.3951,15.4312,87000.0
2007-06-14 10:05:00,29.9,29.9,29.86,29.87,68900.0,15.4312,15.4312,15.4106,15.4157,68900.0
2007-06-14 10:10:00,29.87,29.9,29.87,29.9,39800.0,15.4157,15.4312,15.4157,15.4312,39800.0
2007-06-14 10:15:00,29.9,29.91,29.89,29.9,74200.0,15.4312,15.4364,15.426,15.4312,74200.0
2007-06-14 10:20:00,29.9,29.9,29.85,29.88,66400.0,15.4312,15.4312,15.4054,15.4209,66400.0
2007-06-14 10:25:00,29.88,29.89,29.88,29.89,27000.0,15.4209,15.426,15.4209,15.426,27000.0
2007-06-14 10:30:00,29.9,29.96,29.89,29.93,195700.0,15.4312,15.4622,15.426,15.4467,195700.0
2007-06-14 10:35:00,29.93,29.95,29.89,29.91,93700.0,15.4467,15.457,15.426,15.4364,93700.0
2007-06-14 10:40:00,29.91,29.96,29.91,29.94,49100.0,15.4364,15.4622,15.4364,15.4518,49100.0
2007-06-14 10:45:00,29.94,29.95,29.88,29.9,57700.0,15.4518,15.457,15.4209,15.4312,57700.0
2007-06-14 10:50:00,29.91,29.93,29.9,29.92,59600.0,15.4364,15.4467,15.4312,15.4415,59600.0
2007-06-14 10:55:00,29.93,29.95,29.86,29.93,114100.0,15.4467,15.457,15.4106,15.4467,114100.0
2007-06-14 11:00:00,29.94,29.96,29.92,29.93,60200.0,15.4518,15.4622,15.4415,15.4467,60200.0
2007-06-14 11:05:00,29.93,29.96,29.92,29.92,142200.0,15.4467,15.4622,15.4415,15.4415,142200.0
2007-06-14 11:10:00,29.92,29.94,29.89,29.91,76800.0,15.4415,15.4518,15.426,15.4364,76800.0
2007-06-14 11:15:00,29.91,29.93,29.91,29.93,60900.0,15.4364,15.4467,15.4364,15.4467,60900.0
2007-06-14 11:20:00,29.94,29.95,29.93,29.93,51500.0,15.4518,15.457,15.4467,15.4467,51500.0
2007-06-14 11:25:00,29.94,29.96,29.93,29.95,111600.0,15.4518,15.4622,15.4467,15.457,111600.0
2007-06-14 11:30:00,29.94,30.0,29.94,29.99,155300.0,15.4518,15.4828,15.4518,15.4776,155300.0
2007-06-14 11:35:00,29.99,30.0,29.95,29.95,62600.0,15.4776,15.4828,15.457,15.457,62600.0
2007-06-14 11:40:00,29.96,29.98,29.95,29.98,33800.0,15.4622,15.4725,15.457,15.4725,33800.0
2007-06-14 11:45:00,29.97,29.98,29.96,29.96,122200.0,15.4673,15.4725,15.4622,15.4622,122200.0
2007-06-14 11:50:00,29.96,29.96,29.85,29.87,147100.0,15.4622,15.4622,15.4054,15.4157,147100.0
2007-06-14 11:55:00,29.87,29.91,29.87,29.9,99700.0,15.4157,15.4364,15.4157,15.4312,99700.0
2007-06-14 12:00:00,29.9,29.94,29.9,29.93,78700.0,15.4312,15.4518,15.4312,15.4467,78700.0
2007-06-14 12:05:00,29.93,29.95,29.91,29.93,85500.0,15.4467,15.457,15.4364,15.4467,85500.0
2007-06-14 12:10:00,29.93,29.98,29.92,29.98,71100.0,15.4467,15.4725,15.4415,15.4725,71100.0
2007-06-14 12:15:00,29.98,30.0,29.97,29.99,86100.0,15.4725,15.4828,15.4673,15.4776,86100.0
2007-06-14 12:20:00,30.0,30.02,29.99,30.01,188200.0,15.4828,15.4931,15.4776,15.488,188200.0
2007-06-14 12:25:00,30.01,30.01,29.97,29.98,89500.0,15.488,15.488,15.4673,15.4725,89500.0
2007-06-14 12:30:00,29.98,30.02,29.98,29.99,98100.0,15.4725,15.4931,15.4725,15.4776,98100.0
2007-06-14 12:35:00,29.99,30.0,29.96,29.96,42300.0,15.4776,15.4828,15.4622,15.4622,42300.0
2007-06-14 12:40:00,29.97,29.98,29.92,29.98,61900.0,15.4673,15.4725,15.4415,15.4725,61900.0
2007-06-14 12:45:00,29.98,30.0,29.97,29.98,55500.0,15.4725,15.4828,15.4673,15.4725,55500.0
2007-06-14 12:50:00,29.98,29.98,29.97,29.98,20900.0,15.4725,15.4725,15.4673,15.4725,20900.0
2007-06-14 12:55:00,29.97,30.0,29.97,29.99,99800.0,15.4673,15.4828,15.4673,15.4776,99800.0
2007-06-14 13:00:00,29.98,30.0,29.98,30.0,50500.0,15.4725,15.4828,15.4725,15.4828,50500.0
2007-06-14 13:05:00,30.0,30.06,30.0,30.02,133500.0,15.4828,15.5138,15.4828,15.4931,133500.0
2007-06-14 13:10:00,30.02,30.03,29.99,30.0,54200.0,15.4931,15.4983,15.4776,15.4828,54200.0
2007-06-14 13:15:00,29.99,30.0,29.98,29.98,26400.0,15.4776,15.4828,15.4725,15.4725,26400.0
2007-06-14 13:20:00,29.98,29.99,29.93,29.93,52500.0,15.4725,15.4776,15.4467,15.4467,52500.0
2007-06-14 13:25:00,29.93,29.94,29.9,29.9,71000.0,15.4467,15.4518,15.4312,15.4312,71000.0
2007-06-14 13:30:00,29.9,29.93,29.88,29.89,81000.0,15.4312,15.4467,15.4209,15.426,81000.0
2007-06-14 13:35:00,29.88,29.89,29.85,29.87,48800.0,15.4209,15.426,15.4054,15.4157,48800.0
2007-06-14 13:40:00,29.88,29.89,29.87,29.87,32300.0,15.4209,15.426,15.4157,15.4157,32300.0
2007-06-14 13:45:00,29.88,29.92,29.81,29.88,174000.0,15.4209,15.4415,15.3847,15.4209,174000.0
2007-06-14 13:50:00,29.89,29.93,29.89,29.89,44300.0,15.426,15.4467,15.426,15.426,44300.0
2007-06-14 13:55:00,29.89,29.91,29.88,29.89,29100.0,15.426,15.4364,15.4209,15.426,29100.0
2007-06-14 14:00:00,29.89,29.91,29.87,29.87,34900.0,15.426,15.4364,15.4157,15.4157,34900.0
2007-06-14 14:05:00,29.87,29.88,29.85,29.86,52300.0,15.4157,15.4209,15.4054,15.4106,52300.0
2007-06-14 14:10:00,29.85,29.87,29.84,29.87,54700.0,15.4054,15.4157,15.4002,15.4157,54700.0
2007-06-14 14:15:00,29.86,29.87,29.85,29.86,29800.0,15.4106,15.4157,15.4054,15.4106,29800.0
2007-06-14 14:20:00,29.86,29.87,29.85,29.87,44600.0,15.4106,15.4157,15.4054,15.4157,44600.0
2007-06-14 14:25:00,29.87,29.87,29.85,29.85,29100.0,15.4157,15.4157,15.4054,15.4054,29100.0
2007-06-14 14:30:00,29.85,29.87,29.85,29.87,66800.0,15.4054,15.4157,15.4054,15.4157,66800.0
2007-06-14 14:35:00,29.87,29.89,29.87,29.87,46100.0,15.4157,15.426,15.4157,15.4157,46100.0
2007-06-14 14:40:00,29.87,29.87,29.85,29.85,62600.0,15.4157,15.4157,15.4054,15.4054,62600.0
2007-06-14 14:45:00,29.85,29.87,29.85,29.85,54200.0,15.4054,15.4157,15.4054,15.4054,54200.0
2007-06-14 14:50:00,29.85,29.86,29.83,29.84,119200.0,15.4054,15.4106,15.3951,15.4002,119200.0
2007-06-14 14:55:00,29.83,29.84,29.81,29.81,127400.0,15.3951,15.4002,15.3847,15.3847,127400.0
2007-06-14 15:00:00,29.81,29.86,29.79,29.85,155200.0,15.3847,15.4106,15.3744,15.4054,155200.0
2007-06-14 15:05:00,29.85,29.85,29.84,29.85,74500.0,15.4054,15.4054,15.4002,15.4054,74500.0
2007-06-14 15:10:00,29.85,29.88,29.84,29.88,90400.0,15.4054,15.4209,15.4002,15.4209,90400.0
2007-06-14 15:15:00,29.87,29.88,29.87,29.88,39100.0,15.4157,15.4209,15.4157,15.4209,39100.0
2007-06-14 15:20:00,29.87,29.89,29.87,29.88,55200.0,15.4157,15.426,15.4157,15.4209,55200.0
2007-06-14 15:25:00,29.89,29.89,29.87,29.87,97800.0,15.426,15.426,15.4157,15.4157,97800.0
2007-06-14 15:30:00,29.87,29.88,29.84,29.84,115400.0,15.4157,15.4209,15.4002,15.4002,115400.0
2007-06-14 15:35:00,29.84,29.85,29.83,29.84,111600.0,15.4002,15.4054,15.3951,15.4002,111600.0
2007-06-14 15:40:00,29.84,29.89,29.83,29.89,219600.0,15.4002,15.426,15.3951,15.426,219600.0
2007-06-14 15:45:00,29.89,29.9,29.87,29.9,231400.0,15.426,15.4312,15.4157,15.4312,231400.0
2007-06-14 15:50:00,29.9,29.9,29.86,29.86,289500.0,15.4312,15.4312,15.4106,15.4106,289500.0
2007-06-14 15:55:00,29.86,29.87,29.82,29.86,169100.0,15.4106,15.4157,15.3899,15.4106,169100.0
2007-06-15 09:30:00,30.11,30.15,30.05,30.05,1886500.0,15.5396,15.5602,15.5086,15.5086,1886500.0
2007-06-15 09:35:00,30.05,30.11,30.05,30.11,165100.0,15.5086,15.5396,15.5086,15.5396,165100.0
2007-06-15 09:40:00,30.1,30.1,30.06,30.09,223400.0,15.5344,15.5344,15.5138,15.5293,223400.0
2007-06-15 09:45:00,30.1,30.14,30.09,30.14,141100.0,15.5344,15.5551,15.5293,15.5551,141100.0
2007-06-15 09:50:00,30.14,30.15,30.11,30.12,150800.0,15.5551,15.5602,15.5396,15.5447,150800.0
2007-06-15 09:55:00,30.12,30.12,30.11,30.12,68700.0,15.5447,15.5447,15.5396,15.5447,68700.0
2007-06-15 10:00:00,30.12,30.12,30.11,30.11,144000.0,15.5447,15.5447,15.5396,15.5396,144000.0
2007-06-15 10:05:00,30.11,30.12,30.08,30.1,152900.0,15.5396,15.5447,15.5241,15.5344,152900.0
2007-06-15 10:10:00,30.1,30.12,30.09,30.11,162400.0,15.5344,15.5447,15.5293,15.5396,162400.0
2007-06-15 10:15:00,30.12,30.15,30.12,30.15,279400.0,15.5447,15.5602,15.5447,15.5602,279400.0
2007-06-15 10:20:00,30.15,30.24,30.14,30.22,389900.0,15.5602,15.6067,15.5551,15.5963,389900.0
2007-06-15 10:25:00,30.22,30.32,30.22,30.29,355500.0,15.5963,15.648,15.5963,15.6325,355500.0
2007-06-15 10:30:00,30.29,30.4,30.29,30.39,380600.0,15.6325,15.6892,15.6325,15.6841,380600.0
2007-06-15 10:35:00,30.39,30.39,30.32,30.37,397900.0,15.6841,15.6841,15.648,15.6738,397900.0
2007-06-15 10:40:00,30.37,30.39,30.36,30.39,287000.0,15.6738,15.6841,15.6686,15.6841,287000.0
2007-06-15 10:45:00,30.39,30.46,30.39,30.44,349600.0,15.6841,15.7202,15.6841,15.7099,349600.0
2007-06-15 10:50:00,30.44,30.54,30.44,30.52,317800.0,15.7099,15.7615,15.7099,15.7512,317800.0
2007-06-15 10:55:00,30.52,30.65,30.49,30.63,535000.0,15.7512,15.8183,15.7357,15.8079,535000.0
2007-06-15 11:00:00,30.62,30.63,30.56,30.59,211400.0,15.8028,15.8079,15.7718,15.7873,211400.0
2007-06-15 11:05:00,30.59,30.59,30.39,30.4,202400.0,15.7873,15.7873,15.6841,15.6892,202400.0
2007-06-15 11:10:00,30.41,30.42,30.33,30.36,237200.0,15.6944,15.6996,15.6531,15.6686,237200.0
2007-06-15 11:15:00,30.37,30.37,30.28,30.31,143500.0,15.6738,15.6738,15.6273,15.6428,143500.0
2007-06-15 11:20:00,30.3,30.32,30.26,30.29,244600.0,15.6376,15.648,15.617,15.6325,244600.0
2007-06-15 11:25:00,30.29,30.3,30.25,30.26,127900.0,15.6325,15.6376,15.6118,15.617,127900.0
2007-06-15 11:30:00,30.25,30.31,30.24,30.29,142800.0,15.6118,15.6428,15.6067,15.6325,142800.0
2007-06-15 11:35:00,30.29,30.3,30.27,30.3,65200.0,15.6325,15.6376,15.6222,15.6376,65200.0
2007-06-15 11:40:00,30.3,30.39,30.3,30.33,391200.0,15.6376,15.6841,15.6376,15.6531,391200.0
2007-06-15 11:45:00,30.33,30.42,30.32,30.4,114000.0,15.6531,15.6996,15.648,15.6892,114000.0
2007-06-15 11:50:00,30.41,30.45,30.4,30.43,93600.0,15.6944,15.715,15.6892,15.7047,93600.0
2007-06-15 11:55:00,30.43,30.44,30.41,30.44,84400.0,15.7047,15.7099,15.6944,15.7099,84400.0
2007-06-15 12:00:00,30.43,30.45,30.42,30.45,65300.0,15.7047,15.715,15.6996,15.715,65300.0
2007-06-15 12:05:00,30.45,30.45,30.38,30.44,95000.0,15.715,15.715,15.6789,15.7099,95000.0
2007-06-15 12:10:00,30.44,30.44,30.42,30.43,62200.0,15.7099,15.7099,15.6996,15.7047,62200.0
2007-06-15 12:15:00,30.43,30.44,30.42,30.43,36800.0,15.7047,15.7099,15.6996,15.7047,36800.0
2007-06-15 12:20:00,30.42,30.44,30.41,30.43,73800.0,15.6996,15.7099,15.6944,15.7047,73800.0
2007-06-15 12:25:00,30.43,30.43,30.39,30.39,76600.0,15.7047,15.7047,15.6841,15.6841,76600.0
2007-06-15 12:30:00,30.39,30.43,30.39,30.43,116700.0,15.6841,15.7047,15.6841,15.7047,116700.0
2007-06-15 12:35:00,30.43,30.43,30.42,30.43,19400.0,15.7047,15.7047,15.6996,15.7047,19400.0
2007-06-15 12:40:00,30.43,30.47,30.42,30.46,131500.0,15.7047,15.7254,15.6996,15.7202,131500.0
2007-06-15 12:45:00,30.45,30.46,30.43,30.43,59300.0,15.715,15.7202,15.7047,15.7047,59300.0
2007-06-15 12:50:00,30.44,30.44,30.41,30.43,82200.0,15.7099,15.7099,15.6944,15.7047,82200.0
2007-06-15 12:55:00,30.43,30.43,30.42,30.42,40200.0,15.7047,15.7047,15.6996,15.6996,40200.0
2007-06-15 13:00:00,30.42,30.43,30.37,30.38,38200.0,15.6996,15.7047,15.6738,15.6789,38200.0
2007-06-15 13:05:00,30.37,30.38,30.34,30.34,73800.0,15.6738,15.6789,15.6583,15.6583,73800.0
2007-06-15 13:10:00,30.34,30.34,30.32,30.34,56400.0,15.6583,15.6583,15.648,15.6583,56400.0
2007-06-15 13:15:00,30.34,30.37,30.33,30.37,56400.0,15.6583,15.6738,15.6531,15.6738,56400.0
2007-06-15 13:20:00,30.36,30.42,30.36,30.42,95500.0,15.6686,15.6996,15.6686,15.6996,95500.0
2007-06-15 13:25:00,30.41,30.49,30.41,30.47,105000.0,15.6944,15.7357,15.6944,15.7254,105000.0
2007-06-15 13:30:00,30.47,30.48,30.46,30.47,41900.0,15.7254,15.7305,15.7202,15.7254,41900.0
2007-06-15 13:35:00,30.46,30.47,30.46,30.46,62900.0,15.7202,15.7254,15.7202,15.7202,62900.0
2007-06-15 13:40:00,30.47,30.47,30.45,30.45,58900.0,15.7254,15.7254,15.715,15.715,58900.0
2007-06-15 13:45:00,30.45,30.5,30.45,30.48,179000.0,15.715,15.7409,15.715,15.7305,179000.0
2007-06-15 13:50:00,30.49,30.5,30.48,30.49,92600.0,15.7357,15.7409,15.7305,15.7357,92600.0
2007-06-15 13:55:00,30.49,30.55,30.48,30.54,197600.0,15.7357,15.7667,15.7305,15.7615,197600.0
2007-06-15 14:00:00,30.54,30.55,30.53,30.53,73300.0,15.7615,15.7667,15.7563,15.7563,73300.0
2007-06-15 14:05:00,30.54,30.54,30.45,30.46,93200.0,15.7615,15.7615,15.715,15.7202,93200.0
2007-06-15 14:10:00,30.46,30.46,30.41,30.41,145700.0,15.7202,15.7202,15.6944,15.6944,145700.0
2007-06-15 14:15:00,30.41,30.42,30.39,30.4,142200.0,15.6944,15.6996,15.6841,15.6892,142200.0
2007-06-15 14:20:00,30.41,30.45,30.4,30.43,133300.0,15.6944,15.715,15.6892,15.7047,133300.0
2007-06-15 14:25:00,30.43,30.46,30.42,30.45,100300.0,15.7047,15.7202,15.6996,15.715,100300.0
2007-06-15 14:30:00,30.45,30.46,30.41,30.41,95100.0,15.715,15.7202,15.6944,15.6944,95100.0
2007-06-15 14:35:00,30.42,30.45,30.4,30.44,92900.0,15.6996,15.715,15.6892,15.7099,92900.0
2007-06-15 14:40:00,30.44,30.44,30.42,30.43,70800.0,15.7099,15.7099,15.6996,15.7047,70800.0
2007-06-15 14:45:00,30.43,30.49,30.43,30.48,230400.0,15.7047,15.7357,15.7047,15.7305,230400.0
2007-06-15 14:50:00,30.48,30.49,30.46,30.49,99900.0,15.7305,15.7357,15.7202,15.7357,99900.0
2007-06-15 14:55:00,30.49,30.53,30.48,30.52,145000.0,15.7357,15.7563,15.7305,15.7512,145000.0
2007-06-15 15:00:00,30.52,30.56,30.51,30.53,170100.0,15.7512,15.7718,15.746,15.7563,170100.0
2007-06-15 15:05:00,30.54,30.57,30.53,30.54,136300.0,15.7615,15.777,15.7563,15.7615,136300.0
2007-06-15 15:10:00,30.55,30.57,30.53,30.55,150900.0,15.7667,15.777,15.7563,15.7667,150900.0
2007-06-15 15:15:00,30.55,30.58,30.55,30.58,162400.0,15.7667,15.7821,15.7667,15.7821,162400.0
2007-06-15 15:20:00,30.58,30.61,30.55,30.6,250100.0,15.7821,15.7976,15.7667,15.7925,250100.0
2007-06-15 15:25:00,30.6,30.63,30.58,30.62,208500.0,15.7925,15.8079,15.7821,15.8028,208500.0
2007-06-15 15:30:00,30.62,30.64,30.61,30.63,261500.0,15.8028,15.8131,15.7976,15.8079,261500.0
2007-06-15 15:35:00,30.64,30.67,30.61,30.66,605500.0,15.8131,15.8286,15.7976,15.8234,605500.0
2007-06-15 15:40:00,30.66,30.74,30.65,30.73,540500.0,15.8234,15.8647,15.8183,15.8596,540500.0
2007-06-15 15:45:00,30.73,30.87,30.72,30.87,855200.0,15.8596,15.9318,15.8544,15.9318,855200.0
2007-06-15 15:50:00,30.87,30.88,30.75,30.81,868400.0,15.9318,15.937,15.8699,15.9008,868400.0
2007-06-15 15:55:00,30.82,30.85,30.78,30.8,1150900.0,15.906,15.9215,15.8854,15.8957,1150900.0
2007-06-18 09:30:00,30.81,30.83,30.53,30.55,264500.0,15.9008,15.9112,15.7563,15.7667,264500.0
2007-06-18 09:35:00,30.55,30.68,30.54,30.56,114000.0,15.7667,15.8338,15.7615,15.7718,114000.0
2007-06-18 09:40:00,30.55,30.82,30.5,30.59,130500.0,15.7667,15.906,15.7409,15.7873,130500.0
2007-06-18 09:45:00,30.59,30.61,30.58,30.6,98500.0,15.7873,15.7976,15.7821,15.7925,98500.0
2007-06-18 09:50:00,30.6,30.68,30.58,30.61,175500.0,15.7925,15.8338,15.7821,15.7976,175500.0
2007-06-18 09:55:00,30.62,30.62,30.59,30.6,115500.0,15.8028,15.8028,15.7873,15.7925,115500.0
2007-06-18 10:00:00,30.61,30.61,30.56,30.57,148800.0,15.7976,15.7976,15.7718,15.777,148800.0
2007-06-18 10:05:00,30.58,30.58,30.56,30.58,87600.0,15.7821,15.7821,15.7718,15.7821,87600.0
2007-06-18 10:10:00,30.58,30.58,30.55,30.57,174100.0,15.7821,15.7821,15.7667,15.777,174100.0
2007-06-18 10:15:00,30.57,30.57,30.51,30.54,125700.0,15.777,15.777,15.746,15.7615,125700.0
2007-06-18 10:20:00,30.53,30.56,30.52,30.53,117100.0,15.7563,15.7718,15.7512,15.7563,117100.0
2007-06-18 10:25:00,30.53,30.63,30.53,30.63,100300.0,15.7563,15.8079,15.7563,15.8079,100300.0
2007-06-18 10:30:00,30.63,30.63,30.56,30.57,115500.0,15.8079,15.8079,15.7718,15.777,115500.0
2007-06-18 10:35:00,30.57,30.58,30.56,30.58,49700.0,15.777,15.7821,15.7718,15.7821,49700.0
2007-06-18 10:40:00,30.57,30.58,30.53,30.53,86700.0,15.777,15.7821,15.7563,15.7563,86700.0
2007-06-18 10:45:00,30.54,30.54,30.48,30.49,112700.0,15.7615,15.7615,15.7305,15.7357,112700.0
2007-06-18 10:50:00,30.49,30.54,30.48,30.54,75400.0,15.7357,15.7615,15.7305,15.7615,75400.0
2007-06-18 10:55:00,30.54,30.54,30.52,30.53,39600.0,15.7615,15.7615,15.7512,15.7563,39600.0
2007-06-18 11:00:00,30.53,30.53,30.5,30.5,41700.0,15.7563,15.7563,15.7409,15.7409,41700.0
2007-06-18 11:05:00,30.51,30.51,30.5,30.5,70300.0,15.746,15.746,15.7409,15.7409,70300.0
2007-06-18 11:10:00,30.5,30.52,30.5,30.51,71400.0,15.7409,15.7512,15.7409,15.746,71400.0
2007-06-18 11:15:00,30.5,30.54,30.5,30.54,311200.0,15.7409,15.7615,15.7409,15.7615,311200.0
2007-06-18 11:20:00,30.55,30.57,30.55,30.57,40900.0,15.7667,15.777,15.7667,15.777,40900.0
2007-06-18 11:25:00,30.57,30.6,30.56,30.57,104400.0,15.777,15.7925,15.7718,15.777,104400.0
2007-06-18 11:30:00,30.56,30.59,30.56,30.59,31700.0,15.7718,15.7873,15.7718,15.7873,31700.0
2007-06-18 11:35:00,30.59,30.59,30.58,30.59,33700.0,15.7873,15.7873,15.7821,15.7873,33700.0
2007-06-18 11:40:00,30.59,30.6,30.57,30.57,60600.0,15.7873,15.7925,15.777,15.777,60600.0
2007-06-18 11:45:00,30.58,30.58,30.55,30.55,39400.0,15.7821,15.7821,15.7667,15.7667,39400.0
2007-06-18 11:50:00,30.56,30.56,30.52,30.52,59300.0,15.7718,15.7718,15.7512,15.7512,59300.0
2007-06-18 11:55:00,30.52,30.53,30.52,30.52,74700.0,15.7512,15.7563,15.7512,15.7512,74700.0
2007-06-18 12:00:00,30.53,30.53,30.45,30.45,125300.0,15.7563,15.7563,15.715,15.715,125300.0
2007-06-18 12:05:00,30.46,30.47,30.45,30.46,49300.0,15.7202,15.7254,15.715,15.7202,49300.0
2007-06-18 12:10:00,30.47,30.47,30.46,30.46,21200.0,15.7254,15.7254,15.7202,15.7202,21200.0
2007-06-18 12:15:00,30.47,30.47,30.46,30.46,39600.0,15.7254,15.7254,15.7202,15.7202,39600.0
2007-06-18 12:20:00,30.46,30.48,30.42,30.42,110100.0,15.7202,15.7305,15.6996,15.6996,110100.0
2007-06-18 12:25:00,30.42,30.45,30.4,30.44,129200.0,15.6996,15.715,15.6892,15.7099,129200.0
2007-06-18 12:30:00,30.45,30.45,30.44,30.45,41900.0,15.715,15.715,15.7099,15.715,41900.0
2007-06-18 12:35:00,30.44,30.46,30.44,30.46,49400.0,15.7099,15.7202,15.7099,15.7202,49400.0
2007-06-18 12:40:00,30.45,30.48,30.45,30.46,83600.0,15.715,15.7305,15.715,15.7202,83600.0
2007-06-18 12:45:00,30.47,30.47,30.46,30.46,29800.0,15.7254,15.7254,15.7202,15.7202,29800.0
2007-06-18 12:50:00,30.46,30.5,30.45,30.49,71800.0,15.7202,15.7409,15.715,15.7357,71800.0
2007-06-18 12:55:00,30.5,30.54,30.49,30.51,53900.0,15.7409,15.7615,15.7357,15.746,53900.0
2007-06-18 13:00:00,30.51,30.53,30.47,30.52,76900.0,15.746,15.7563,15.7254,15.7512,76900.0
2007-06-18 13:05:00,30.52,30.59,30.52,30.59,90900.0,15.7512,15.7873,15.7512,15.7873,90900.0
2007-06-18 13:10:00,30.59,30.59,30.58,30.59,41100.0,15.7873,15.7873,15.7821,15.7873,41100.0
2007-06-18 13:15:00,30.59,30.61,30.59,30.6,35500.0,15.7873,15.7976,15.7873,15.7925,35500.0
2007-06-18 13:20:00,30.61,30.61,30.53,30.54,87500.0,15.7976,15.7976,15.7563,15.7615,87500.0
2007-06-18 13:25:00,30.54,30.57,30.47,30.48,118800.0,15.7615,15.777,15.7254,15.7305,118800.0
2007-06-18 13:30:00,30.48,30.51,30.46,30.49,114900.0,15.7305,15.746,15.7202,15.7357,114900.0
2007-06-18 13:35:00,30.49,30.5,30.49,30.49,29400.0,15.7357,15.7409,15.7357,15.7357,29400.0
2007-06-18 13:40:00,30.49,30.5,30.42,30.43,109000.0,15.7357,15.7409,15.6996,15.7047,109000.0
2007-06-18 13:45:00,30.44,30.44,30.38,30.38,90800.0,15.7099,15.7099,15.6789,15.6789,90800.0
2007-06-18 13:50:00,30.38,30.4,30.35,30.37,184400.0,15.6789,15.6892,15.6634,15.6738,184400.0
2007-06-18 13:55:00,30.37,30.38,30.36,30.36,60000.0,15.6738,15.6789,15.6686,15.6686,60000.0
2007-06-18 14:00:00,30.36,30.37,30.34,30.34,66900.0,15.6686,15.6738,15.6583,15.6583,66900.0
2007-06-18 14:05:00,30.34,30.38,30.33,30.38,109700.0,15.6583,15.6789,15.6531,15.6789,109700.0
2007-06-18 14:10:00,30.38,30.38,30.36,30.37,28800.0,15.6789,15.6789,15.6686,15.6738,28800.0
2007-06-18 14:15:00,30.37,30.38,30.37,30.37,32400.0,15.6738,15.6789,15.6738,15.6738,32400.0
2007-06-18 14:20:00,30.37,30.38,30.35,30.35,70800.0,15.6738,15.6789,15.6634,15.6634,70800.0
2007-06-18 14:25:00,30.36,30.38,30.35,30.38,84700.0,15.6686,15.6789,15.6634,15.6789,84700.0
2007-06-18 14:30:00,30.38,30.4,30.36,30.37,89200.0,15.6789,15.6892,15.6686,15.6738,89200.0
2007-06-18 14:35:00,30.37,30.37,30.36,30.36,41700.0,15.6738,15.6738,15.6686,15.6686,41700.0
2007-06-18 14:40:00,30.37,30.39,30.36,30.38,74600.0,15.6738,15.6841,15.6686,15.6789,74600.0
2007-06-18 14:45:00,30.39,30.47,30.38,30.4,103800.0,15.6841,15.7254,15.6789,15.6892,103800.0
2007-06-18 14:50:00,30.41,30.43,30.37,30.37,133800.0,15.6944,15.7047,15.6738,15.6738,133800.0
2007-06-18 14:55:00,30.37,30.42,30.34,30.42,94100.0,15.6738,15.6996,15.6583,15.6996,94100.0
2007-06-18 15:00:00,30.41,30.42,30.4,30.42,58500.0,15.6944,15.6996,15.6892,15.6996,58500.0
2007-06-18 15:05:00,30.42,30.43,30.39,30.4,48000.0,15.6996,15.7047,15.6841,15.6892,48000.0
2007-06-18 15:10:00,30.4,30.4,30.37,30.37,46700.0,15.6892,15.6892,15.6738,15.6738,46700.0
2007-06-18 15:15:00,30.37,30.38,30.36,30.36,41800.0,15.6738,15.6789,15.6686,15.6686,41800.0
2007-06-18 15:20:00,30.36,30.37,30.34,30.35,57200.0,15.6686,15.6738,15.6583,15.6634,57200.0
2007-06-18 15:25:00,30.34,30.36,30.31,30.36,135800.0,15.6583,15.6686,15.6428,15.6686,135800.0
2007-06-18 15:30:00,30.35,30.36,30.34,30.35,66800.0,15.6634,15.6686,15.6583,15.6634,66800.0
2007-06-18 15:35:00,30.35,30.37,30.34,30.37,81000.0,15.6634,15.6738,15.6583,15.6738,81000.0
2007-06-18 15:40:00,30.36,30.37,30.35,30.35,120400.0,15.6686,15.6738,15.6634,15.6634,120400.0
2007-06-18 15:45:00,30.35,30.36,30.32,30.33,139000.0,15.6634,15.6686,15.648,15.6531,139000.0
2007-06-18 15:50:00,30.33,30.34,30.32,30.32,153000.0,15.6531,15.6583,15.648,15.648,153000.0
2007-06-18 15:55:00,30.33,30.33,30.31,30.31,148000.0,15.6531,15.6531,15.6428,15.6428,148000.0
2007-06-19 09:30:00,31.95,32.07,31.5,31.7,2117800.0,16.4892,16.5511,16.2569,16.3602,2117800.0
2007-06-19 09:35:00,31.7,31.9,31.54,31.6,809900.0,16.3602,16.4634,16.2776,16.3086,809900.0
2007-06-19 09:40:00,31.6,31.82,31.55,31.7,1069700.0,16.3086,16.4221,16.2828,16.3602,1069700.0
2007-06-19 09:45:00,31.7,31.75,31.4,31.5,1150500.0,16.3602,16.386,16.2053,16.2569,1150500.0
2007-06-19 09:50:00,31.5,31.52,31.19,31.38,973500.0,16.2569,16.2673,16.097,16.195,973500.0
2007-06-19 09:55:00,31.39,31.48,31.23,31.48,1060300.0,16.2002,16.2466,16.1176,16.2466,1060300.0
2007-06-19 10:00:00,31.48,31.51,31.32,31.4,801100.0,16.2466,16.2621,16.1641,16.2053,801100.0
2007-06-19 10:05:00,31.4,31.58,31.4,31.55,737900.0,16.2053,16.2982,16.2053,16.2828,737900.0
2007-06-19 10:10:00,31.54,31.82,31.51,31.66,918300.0,16.2776,16.4221,16.2621,16.3395,918300.0
2007-06-19 10:15:00,31.67,31.7,31.61,31.7,583200.0,16.3447,16.3602,16.3137,16.3602,583200.0
2007-06-19 10:20:00,31.7,31.71,31.65,31.66,428600.0,16.3602,16.3653,16.3344,16.3395,428600.0
2007-06-19 10:25:00,31.67,31.67,31.6,31.66,335000.0,16.3447,16.3447,16.3086,16.3395,335000.0
2007-06-19 10:30:00,31.67,31.67,31.57,31.6,1021800.0,16.3447,16.3447,16.2931,16.3086,1021800.0
2007-06-19 10:35:00,31.6,31.68,31.57,31.64,358900.0,16.3086,16.3498,16.2931,16.3292,358900.0
2007-06-19 10:40:00,31.64,31.64,31.52,31.58,403500.0,16.3292,16.3292,16.2673,16.2982,403500.0
2007-06-19 10:45:00,31.58,31.61,31.53,31.57,256600.0,16.2982,16.3137,16.2724,16.2931,256600.0
2007-06-19 10:50:00,31.57,31.6,31.46,31.52,385200.0,16.2931,16.3086,16.2363,16.2673,385200.0
2007-06-19 10:55:00,31.52,31.59,31.52,31.54,412200.0,16.2673,16.3034,16.2673,16.2776,412200.0
2007-06-19 11:00:00,31.54,31.62,31.53,31.61,291000.0,16.2776,16.3189,16.2724,16.3137,291000.0
2007-06-19 11:05:00,31.61,31.65,31.6,31.63,238000.0,16.3137,16.3344,16.3086,16.324,238000.0
2007-06-19 11:10:00,31.62,31.64,31.59,31.64,133700.0,16.3189,16.3292,16.3034,16.3292,133700.0
2007-06-19 11:15:00,31.64,31.74,31.63,31.72,266400.0,16.3292,16.3808,16.324,16.3705,266400.0
2007-06-19 11:20:00,31.73,31.76,31.69,31.73,330800.0,16.3756,16.3911,16.355,16.3756,330800.0
2007-06-19 11:25:00,31.74,31.75,31.7,31.71,168200.0,16.3808,16.386,16.3602,16.3653,168200.0
2007-06-19 11:30:00,31.71,31.81,31.71,31.79,430700.0,16.3653,16.4169,16.3653,16.4066,430700.0
2007-06-19 11:35:00,31.79,31.9,31.77,31.81,447500.0,16.4066,16.4634,16.3963,16.4169,447500.0
2007-06-19 11:40:00,31.8,31.84,31.76,31.84,332900.0,16.4118,16.4324,16.3911,16.4324,332900.0
2007-06-19 11:45:00,31.84,31.88,31.82,31.85,265100.0,16.4324,16.4531,16.4221,16.4376,265100.0
2007-06-19 11:50:00,31.85,31.91,31.81,31.87,266600.0,16.4376,16.4685,16.4169,16.4479,266600.0
2007-06-19 11:55:00,31.87,31.96,31.84,31.96,280200.0,16.4479,16.4944,16.4324,16.4944,280200.0
2007-06-19 12:00:00,31.96,31.97,31.92,31.93,243800.0,16.4944,16.4995,16.4737,16.4789,243800.0
2007-06-19 12:05:00,31.94,31.96,31.82,31.91,410700.0,16.484,16.4944,16.4221,16.4685,410700.0
2007-06-19 12:10:00,31.91,31.92,31.8,31.9,208700.0,16.4685,16.4737,16.4118,16.4634,208700.0
2007-06-19 12:15:00,31.91,31.92,31.9,31.9,176500.0,16.4685,16.4737,16.4634,16.4634,176500.0
2007-06-19 12:20:00,31.89,31.9,31.8,31.81,165600.0,16.4582,16.4634,16.4118,16.4169,165600.0
2007-06-19 12:25:00,31.81,31.82,31.78,31.79,115000.0,16.4169,16.4221,16.4015,16.4066,115000.0
2007-06-19 12:30:00,31.79,31.79,31.72,31.73,86800.0,16.4066,16.4066,16.3705,16.3756,86800.0
2007-06-19 12:35:00,31.72,31.77,31.6,31.6,248900.0,16.3705,16.3963,16.3086,16.3086,248900.0
2007-06-19 12:40:00,31.61,31.69,31.59,31.66,301300.0,16.3137,16.355,16.3034,16.3395,301300.0
2007-06-19 12:45:00,31.65,31.72,31.65,31.69,223200.0,16.3344,16.3705,16.3344,16.355,223200.0
2007-06-19 12:50:00,31.7,31.75,31.69,31.71,189500.0,16.3602,16.386,16.355,16.3653,189500.0
2007-06-19 12:55:00,31.71,31.8,31.7,31.78,321400.0,16.3653,16.4118,16.3602,16.4015,321400.0
2007-06-19 13:00:00,31.77,31.79,31.75,31.77,141400.0,16.3963,16.4066,16.386,16.3963,141400.0
2007-06-19 13:05:00,31.78,31.78,31.73,31.75,64700.0,16.4015,16.4015,16.3756,16.386,64700.0
2007-06-19 13:10:00,31.74,31.8,31.74,31.76,112100.0,16.3808,16.4118,16.3808,16.3911,112100.0
2007-06-19 13:15:00,31.75,31.76,31.72,31.74,98000.0,16.386,16.3911,16.3705,16.3808,98000.0
2007-06-19 13:20:00,31.74,31.81,31.73,31.77,220000.0,16.3808,16.4169,16.3756,16.3963,220000.0
2007-06-19 13:25:00,31.77,31.78,31.64,31.69,215100.0,16.3963,16.4015,16.3292,16.355,215100.0
2007-06-19 13:30:00,31.69,31.73,31.65,31.73,231600.0,16.355,16.3756,16.3344,16.3756,231600.0
2007-06-19 13:35:00,31.73,31.78,31.72,31.77,143100.0,16.3756,16.4015,16.3705,16.3963,143100.0
2007-06-19 13:40:00,31.77,31.78,31.64,31.65,209700.0,16.3963,16.4015,16.3292,16.3344,209700.0
2007-06-19 13:45:00,31.66,31.7,31.65,31.7,155100.0,16.3395,16.3602,16.3344,16.3602,155100.0
2007-06-19 13:50:00,31.7,31.73,31.69,31.7,173400.0,16.3602,16.3756,16.355,16.3602,173400.0
2007-06-19 13:55:00,31.69,31.72,31.67,31.7,107100.0,16.355,16.3705,16.3447,16.3602,107100.0
2007-06-19 14:00:00,31.7,31.72,31.66,31.67,153000.0,16.3602,16.3705,16.3395,16.3447,153000.0
2007-06-19 14:05:00,31.66,31.67,31.59,31.64,311700.0,16.3395,16.3447,16.3034,16.3292,311700.0
2007-06-19 14:10:00,31.64,31.65,31.61,31.61,89000.0,16.3292,16.3344,16.3137,16.3137,89000.0
2007-06-19 14:15:00,31.61,31.62,31.58,31.61,135300.0,16.3137,16.3189,16.2982,16.3137,135300.0
2007-06-19 14:20:00,31.61,31.67,31.6,31.63,141900.0,16.3137,16.3447,16.3086,16.324,141900.0
2007-06-19 14:25:00,31.63,31.65,31.61,31.62,114000.0,16.324,16.3344,16.3137,16.3189,114000.0
2007-06-19 14:30:00,31.61,31.63,31.57,31.59,275100.0,16.3137,16.324,16.2931,16.3034,275100.0
2007-06-19 14:35:00,31.59,31.6,31.5,31.52,318800.0,16.3034,16.3086,16.2569,16.2673,318800.0
2007-06-19 14:40:00,31.51,31.57,31.51,31.55,145500.0,16.2621,16.2931,16.2621,16.2828,145500.0
2007-06-19 14:45:00,31.55,31.56,31.46,31.51,170600.0,16.2828,16.2879,16.2363,16.2621,170600.0
2007-06-19 14:50:00,31.51,31.51,31.46,31.51,260700.0,16.2621,16.2621,16.2363,16.2621,260700.0
2007-06-19 14:55:00,31.51,31.7,31.46,31.47,281700.0,16.2621,16.3602,16.2363,16.2415,281700.0
2007-06-19 15:00:00,31.47,31.51,31.47,31.49,269300.0,16.2415,16.2621,16.2415,16.2518,269300.0
2007-06-19 15:05:00,31.49,31.53,31.48,31.53,259400.0,16.2518,16.2724,16.2466,16.2724,259400.0
2007-06-19 15:10:00,31.52,31.7,31.47,31.47,258700.0,16.2673,16.3602,16.2415,16.2415,258700.0
2007-06-19 15:15:00,31.48,31.52,31.47,31.52,284600.0,16.2466,16.2673,16.2415,16.2673,284600.0
2007-06-19 15:20:00,31.51,31.52,31.47,31.51,261700.0,16.2621,16.2673,16.2415,16.2621,261700.0
2007-06-19 15:25:00,31.51,31.51,31.49,31.5,159600.0,16.2621,16.2621,16.2518,16.2569,159600.0
2007-06-19 15:30:00,31.51,31.63,31.5,31.6,488300.0,16.2621,16.324,16.2569,16.3086,488300.0
2007-06-19 15:35:00,31.6,31.71,31.6,31.69,588400.0,16.3086,16.3653,16.3086,16.355,588400.0
2007-06-19 15:40:00,31.68,31.74,31.67,31.73,357600.0,16.3498,16.3808,16.3447,16.3756,357600.0
2007-06-19 15:45:00,31.73,31.73,31.64,31.64,369600.0,16.3756,16.3756,16.3292,16.3292,369600.0
2007-06-19 15:50:00,31.65,31.65,31.55,31.58,484000.0,16.3344,16.3344,16.2828,16.2982,484000.0
2007-06-19 15:55:00,31.57,31.59,31.56,31.57,459200.0,16.2931,16.3034,16.2879,16.2931,459200.0
2007-06-20 09:30:00,31.57,31.75,31.51,31.65,376700.0,16.2931,16.386,16.2621,16.3344,376700.0
2007-06-20 09:35:00,31.65,31.77,31.51,31.75,290200.0,16.3344,16.3963,16.2621,16.386,290200.0
2007-06-20 09:40:00,31.75,31.78,31.57,31.58,280900.0,16.386,16.4015,16.2931,16.2982,280900.0
2007-06-20 09:45:00,31.58,31.6,31.5,31.52,233700.0,16.2982,16.3086,16.2569,16.2673,233700.0
2007-06-20 09:50:00,31.52,31.54,31.46,31.49,131000.0,16.2673,16.2776,16.2363,16.2518,131000.0
2007-06-20 09:55:00,31.49,31.5,31.4,31.4,129100.0,16.2518,16.2569,16.2053,16.2053,129100.0
2007-06-20 10:00:00,31.41,31.49,31.31,31.47,235700.0,16.2105,16.2518,16.1589,16.2415,235700.0
2007-06-20 10:05:00,31.47,31.6,31.45,31.6,195800.0,16.2415,16.3086,16.2311,16.3086,195800.0
2007-06-20 10:10:00,31.6,31.6,31.54,31.58,155200.0,16.3086,16.3086,16.2776,16.2982,155200.0
2007-06-20 10:15:00,31.58,31.61,31.54,31.6,106300.0,16.2982,16.3137,16.2776,16.3086,106300.0
2007-06-20 10:20:00,31.6,31.65,31.54,31.59,166600.0,16.3086,16.3344,16.2776,16.3034,166600.0
2007-06-20 10:25:00,31.59,31.63,31.57,31.6,99300.0,16.3034,16.324,16.2931,16.3086,99300.0
2007-06-20 10:30:00,31.6,31.73,31.6,31.63,264300.0,16.3086,16.3756,16.3086,16.324,264300.0
2007-06-20 10:35:00,31.63,31.66,31.57,31.63,175700.0,16.324,16.3395,16.2931,16.324,175700.0
2007-06-20 10:40:00,31.64,31.68,31.63,31.68,271300.0,16.3292,16.3498,16.324,16.3498,271300.0
2007-06-20 10:45:00,31.68,31.71,31.45,31.7,390300.0,16.3498,16.3653,16.2311,16.3602,390300.0
2007-06-20 10:50:00,31.7,31.71,31.61,31.7,217900.0,16.3602,16.3653,16.3137,16.3602,217900.0
2007-06-20 10:55:00,31.7,31.86,31.69,31.84,260800.0,16.3602,16.4427,16.355,16.4324,260800.0
2007-06-20 11:00:00,31.85,31.85,31.75,31.76,187300.0,16.4376,16.4376,16.386,16.3911,187300.0
2007-06-20 11:05:00,31.76,31.77,31.75,31.75,90100.0,16.3911,16.3963,16.386,16.386,90100.0
2007-06-20 11:10:00,31.76,31.77,31.72,31.75,342200.0,16.3911,16.3963,16.3705,16.386,342200.0
2007-06-20 11:15:00,31.74,31.77,31.74,31.74,182500.0,16.3808,16.3963,16.3808,16.3808,182500.0
2007-06-20 11:20:00,31.74,31.76,31.74,31.75,124400.0,16.3808,16.3911,16.3808,16.386,124400.0
2007-06-20 11:25:00,31.75,31.76,31.7,31.74,199700.0,16.386,16.3911,16.3602,16.3808,199700.0
2007-06-20 11:30:00,31.74,31.76,31.73,31.73,103000.0,16.3808,16.3911,16.3756,16.3756,103000.0
2007-06-20 11:35:00,31.73,31.75,31.72,31.74,232400.0,16.3756,16.386,16.3705,16.3808,232400.0
2007-06-20 11:40:00,31.74,31.77,31.68,31.74,236400.0,16.3808,16.3963,16.3498,16.3808,236400.0
2007-06-20 11:45:00,31.74,31.75,31.74,31.74,85400.0,16.3808,16.386,16.3808,16.3808,85400.0
2007-06-20 11:50:00,31.74,31.74,31.69,31.69,57000.0,16.3808,16.3808,16.355,16.355,57000.0
2007-06-20 11:55:00,31.69,31.69,31.59,31.63,295700.0,16.355,16.355,16.3034,16.324,295700.0
2007-06-20 12:00:00,31.63,31.63,31.54,31.56,115600.0,16.324,16.324,16.2776,16.2879,115600.0
2007-06-20 12:05:00,31.56,31.58,31.55,31.58,101900.0,16.2879,16.2982,16.2828,16.2982,101900.0
2007-06-20 12:10:00,31.58,31.67,31.58,31.67,150700.0,16.2982,16.3447,16.2982,16.3447,150700.0
2007-06-20 12:15:00,31.66,31.68,31.65,31.68,56900.0,16.3395,16.3498,16.3344,16.3498,56900.0
2007-06-20 12:20:00,31.68,31.7,31.66,31.67,85500.0,16.3498,16.3602,16.3395,16.3447,85500.0
2007-06-20 12:25:00,31.66,31.67,31.65,31.65,23700.0,16.3395,16.3447,16.3344,16.3344,23700.0
2007-06-20 12:30:00,31.65,31.66,31.64,31.65,32100.0,16.3344,16.3395,16.3292,16.3344,32100.0
2007-06-20 12:35:00,31.64,31.68,31.63,31.67,113800.0,16.3292,16.3498,16.324,16.3447,113800.0
2007-06-20 12:40:00,31.67,31.68,31.66,31.67,65700.0,16.3447,16.3498,16.3395,16.3447,65700.0
2007-06-20 12:45:00,31.67,31.71,31.66,31.71,87900.0,16.3447,16.3653,16.3395,16.3653,87900.0
2007-06-20 12:50:00,31.72,31.75,31.67,31.68,160400.0,16.3705,16.386,16.3447,16.3498,160400.0
2007-06-20 12:55:00,31.67,31.69,31.65,31.69,54600.0,16.3447,16.355,16.3344,16.355,54600.0
2007-06-20 13:00:00,31.68,31.7,31.67,31.69,117600.0,16.3498,16.3602,16.3447,16.355,117600.0
2007-06-20 13:05:00,31.7,31.71,31.65,31.67,74800.0,16.3602,16.3653,16.3344,16.3447,74800.0
2007-06-20 13:10:00,31.65,31.65,31.59,31.61,101100.0,16.3344,16.3344,16.3034,16.3137,101100.0
2007-06-20 13:15:00,31.6,31.62,31.57,31.61,143800.0,16.3086,16.3189,16.2931,16.3137,143800.0
2007-06-20 13:20:00,31.61,31.63,31.57,31.58,87300.0,16.3137,16.324,16.2931,16.2982,87300.0
2007-06-20 13:25:00,31.59,31.6,31.58,31.58,64000.0,16.3034,16.3086,16.2982,16.2982,64000.0
2007-06-20 13:30:00,31.59,31.7,31.58,31.66,362500.0,16.3034,16.3602,16.2982,16.3395,362500.0
2007-06-20 13:35:00,31.67,31.68,31.59,31.6,55000.0,16.3447,16.3498,16.3034,16.3086,55000.0
2007-06-20 13:40:00,31.6,31.61,31.54,31.56,95400.0,16.3086,16.3137,16.2776,16.2879,95400.0
2007-06-20 13:45:00,31.56,31.57,31.49,31.49,106800.0,16.2879,16.2931,16.2518,16.2518,106800.0
2007-06-20 13:50:00,31.49,31.5,31.47,31.48,50700.0,16.2518,16.2569,16.2415,16.2466,50700.0
2007-06-20 13:55:00,31.47,31.5,31.46,31.5,83100.0,16.2415,16.2569,16.2363,16.2569,83100.0
2007-06-20 14:00:00,31.49,31.55,31.48,31.51,99200.0,16.2518,16.2828,16.2466,16.2621,99200.0
2007-06-20 14:05:00,31.52,31.53,31.45,31.53,177800.0,16.2673,16.2724,16.2311,16.2724,177800.0
2007-06-20 14:10:00,31.54,31.56,31.52,31.55,111800.0,16.2776,16.2879,16.2673,16.2828,111800.0
2007-06-20 14:15:00,31.55,31.57,31.47,31.47,56800.0,16.2828,16.2931,16.2415,16.2415,56800.0
2007-06-20 14:20:00,31.47,31.48,31.44,31.46,119700.0,16.2415,16.2466,16.226,16.2363,119700.0
2007-06-20 14:25:00,31.46,31.47,31.42,31.45,159800.0,16.2363,16.2415,16.2157,16.2311,159800.0
2007-06-20 14:30:00,31.44,31.45,31.42,31.43,70700.0,16.226,16.2311,16.2157,16.2208,70700.0
2007-06-20 14:35:00,31.43,31.43,31.37,31.37,142700.0,16.2208,16.2208,16.1899,16.1899,142700.0
2007-06-20 14:40:00,31.37,31.44,31.37,31.44,177100.0,16.1899,16.226,16.1899,16.226,177100.0
2007-06-20 14:45:00,31.45,31.57,31.44,31.54,203200.0,16.2311,16.2931,16.226,16.2776,203200.0
2007-06-20 14:50:00,31.55,31.59,31.54,31.59,98200.0,16.2828,16.3034,16.2776,16.3034,98200.0
2007-06-20 14:55:00,31.59,31.59,31.54,31.56,109700.0,16.3034,16.3034,16.2776,16.2879,109700.0
2007-06-20 15:00:00,31.57,31.6,31.49,31.49,147500.0,16.2931,16.3086,16.2518,16.2518,147500.0
2007-06-20 15:05:00,31.5,31.5,31.42,31.45,148900.0,16.2569,16.2569,16.2157,16.2311,148900.0
2007-06-20 15:10:00,31.45,31.47,31.39,31.4,147100.0,16.2311,16.2415,16.2002,16.2053,147100.0
2007-06-20 15:15:00,31.4,31.45,31.38,31.43,143800.0,16.2053,16.2311,16.195,16.2208,143800.0
2007-06-20 15:20:00,31.43,31.45,31.39,31.39,136000.0,16.2208,16.2311,16.2002,16.2002,136000.0
2007-06-20 15:25:00,31.38,31.41,31.35,31.35,143500.0,16.195,16.2105,16.1795,16.1795,143500.0
2007-06-20 15:30:00,31.35,31.42,31.33,31.36,244200.0,16.1795,16.2157,16.1692,16.1847,244200.0
2007-06-20 15:35:00,31.36,31.37,31.26,31.27,185400.0,16.1847,16.1899,16.1331,16.1382,185400.0
2007-06-20 15:40:00,31.28,31.38,31.26,31.36,261400.0,16.1434,16.195,16.1331,16.1847,261400.0
2007-06-20 15:45:00,31.36,31.36,31.29,31.29,164100.0,16.1847,16.1847,16.1486,16.1486,164100.0
2007-06-20 15:50:00,31.29,31.3,31.25,31.26,208700.0,16.1486,16.1537,16.1279,16.1331,208700.0
2007-06-20 15:55:00,31.26,31.29,31.19,31.23,599900.0,16.1331,16.1486,16.097,16.1176,599900.0
2007-06-21 09:30:00,31.45,31.87,31.35,31.71,656000.0,16.2311,16.4479,16.1795,16.3653,656000.0
2007-06-21 09:35:00,31.71,31.72,31.52,31.56,228500.0,16.3653,16.3705,16.2673,16.2879,228500.0
2007-06-21 09:40:00,31.57,31.63,31.53,31.6,223600.0,16.2931,16.324,16.2724,16.3086,223600.0
2007-06-21 09:45:00,31.6,31.61,31.56,31.59,129500.0,16.3086,16.3137,16.2879,16.3034,129500.0
2007-06-21 09:50:00,31.59,31.61,31.55,31.61,110200.0,16.3034,16.3137,16.2828,16.3137,110200.0
2007-06-21 09:55:00,31.6,31.65,31.57,31.6,462900.0,16.3086,16.3344,16.2931,16.3086,462900.0
2007-06-21 10:00:00,31.6,31.69,31.6,31.64,318400.0,16.3086,16.355,16.3086,16.3292,318400.0
2007-06-21 10:05:00,31.64,31.8,31.63,31.77,429400.0,16.3292,16.4118,16.324,16.3963,429400.0
2007-06-21 10:10:00,31.76,31.82,31.75,31.8,300600.0,16.3911,16.4221,16.386,16.4118,300600.0
2007-06-21 10:15:00,31.8,31.93,31.8,31.91,307800.0,16.4118,16.4789,16.4118,16.4685,307800.0
2007-06-21 10:20:00,31.91,31.93,31.82,31.88,198900.0,16.4685,16.4789,16.4221,16.4531,198900.0
2007-06-21 10:25:00,31.87,31.94,31.84,31.86,185200.0,16.4479,16.484,16.4324,16.4427,185200.0
2007-06-21 10:30:00,31.86,31.87,31.72,31.75,325400.0,16.4427,16.4479,16.3705,16.386,325400.0
2007-06-21 10:35:00,31.75,31.82,31.73,31.77,262900.0,16.386,16.4221,16.3756,16.3963,262900.0
2007-06-21 10:40:00,31.77,31.83,31.75,31.83,177000.0,16.3963,16.4273,16.386,16.4273,177000.0
2007-06-21 10:45:00,31.81,31.82,31.77,31.81,104300.0,16.4169,16.4221,16.3963,16.4169,104300.0
2007-06-21 10:50:00,31.82,31.87,31.8,31.81,220000.0,16.4221,16.4479,16.4118,16.4169,220000.0
2007-06-21 10:55:00,31.81,31.84,31.78,31.8,373800.0,16.4169,16.4324,16.4015,16.4118,373800.0
2007-06-21 11:00:00,31.8,31.82,31.75,31.76,122700.0,16.4118,16.4221,16.386,16.3911,122700.0
2007-06-21 11:05:00,31.76,31.81,31.74,31.74,135000.0,16.3911,16.4169,16.3808,16.3808,135000.0
2007-06-21 11:10:00,31.74,31.74,31.67,31.7,155700.0,16.3808,16.3808,16.3447,16.3602,155700.0
2007-06-21 11:15:00,31.7,31.74,31.7,31.74,79900.0,16.3602,16.3808,16.3602,16.3808,79900.0
2007-06-21 11:20:00,31.74,31.77,31.72,31.76,85400.0,16.3808,16.3963,16.3705,16.3911,85400.0
2007-06-21 11:25:00,31.75,31.77,31.74,31.77,100800.0,16.386,16.3963,16.3808,16.3963,100800.0
2007-06-21 11:30:00,31.77,31.78,31.67,31.69,141800.0,16.3963,16.4015,16.3447,16.355,141800.0
2007-06-21 11:35:00,31.69,31.69,31.61,31.66,151300.0,16.355,16.355,16.3137,16.3395,151300.0
2007-06-21 11:40:00,31.65,31.66,31.63,31.63,66300.0,16.3344,16.3395,16.324,16.324,66300.0
2007-06-21 11:45:00,31.63,31.68,31.63,31.66,126000.0,16.324,16.3498,16.324,16.3395,126000.0
2007-06-21 11:50:00,31.67,31.67,31.63,31.65,45300.0,16.3447,16.3447,16.324,16.3344,45300.0
2007-06-21 11:55:00,31.65,31.66,31.64,31.64,27500.0,16.3344,16.3395,16.3292,16.3292,27500.0
2007-06-21 12:00:00,31.65,31.76,31.64,31.7,109400.0,16.3344,16.3911,16.3292,16.3602,109400.0
2007-06-21 12:05:00,31.69,31.72,31.67,31.7,51500.0,16.355,16.3705,16.3447,16.3602,51500.0
2007-06-21 12:10:00,31.7,31.7,31.68,31.68,35700.0,16.3602,16.3602,16.3498,16.3498,35700.0
2007-06-21 12:15:00,31.68,31.69,31.66,31.67,70000.0,16.3498,16.355,16.3395,16.3447,70000.0
2007-06-21 12:20:00,31.67,31.83,31.67,31.74,290200.0,16.3447,16.4273,16.3447,16.3808,290200.0
2007-06-21 12:25:00,31.75,31.82,31.73,31.8,99300.0,16.386,16.4221,16.3756,16.4118,99300.0
2007-06-21 12:30:00,31.8,31.83,31.77,31.77,148900.0,16.4118,16.4273,16.3963,16.3963,148900.0
2007-06-21 12:35:00,31.78,31.8,31.75,31.8,55100.0,16.4015,16.4118,16.386,16.4118,55100.0
2007-06-21 12:40:00,31.81,31.83,31.75,31.82,78000.0,16.4169,16.4273,16.386,16.4221,78000.0
2007-06-21 12:45:00,31.8,31.83,31.78,31.79,41500.0,16.4118,16.4273,16.4015,16.4066,41500.0
2007-06-21 12:50:00,31.78,31.83,31.78,31.79,67000.0,16.4015,16.4273,16.4015,16.4066,67000.0
2007-06-21 12:55:00,31.79,31.84,31.76,31.83,78900.0,16.4066,16.4324,16.3911,16.4273,78900.0
2007-06-21 13:00:00,31.82,31.86,31.82,31.86,103500.0,16.4221,16.4427,16.4221,16.4427,103500.0
2007-06-21 13:05:00,31.86,31.95,31.86,31.9,135500.0,16.4427,16.4892,16.4427,16.4634,135500.0
2007-06-21 13:10:00,31.9,31.93,31.69,31.9,112700.0,16.4634,16.4789,16.355,16.4634,112700.0
2007-06-21 13:15:00,31.9,31.99,31.9,31.98,130700.0,16.4634,16.5098,16.4634,16.5047,130700.0
2007-06-21 13:20:00,31.98,31.99,31.94,31.95,91000.0,16.5047,16.5098,16.484,16.4892,91000.0
2007-06-21 13:25:00,31.95,31.99,31.94,31.98,87600.0,16.4892,16.5098,16.484,16.5047,87600.0
2007-06-21 13:30:00,31.98,32.0,31.97,32.0,235300.0,16.5047,16.515,16.4995,16.515,235300.0
2007-06-21 13:35:00,32.0,32.02,31.96,31.96,381700.0,16.515,16.5253,16.4944,16.4944,381700.0
2007-06-21 13:40:00,31.97,31.97,31.95,31.96,79500.0,16.4995,16.4995,16.4892,16.4944,79500.0
2007-06-21 13:45:00,31.96,31.97,31.91,31.93,218600.0,16.4944,16.4995,16.4685,16.4789,218600.0
2007-06-21 13:50:00,31.93,31.94,31.85,31.87,460300.0,16.4789,16.484,16.4376,16.4479,460300.0
2007-06-21 13:55:00,31.87,31.94,31.85,31.92,260800.0,16.4479,16.484,16.4376,16.4737,260800.0
2007-06-21 14:00:00,31.92,31.94,31.84,31.86,192600.0,16.4737,16.484,16.4324,16.4427,192600.0
2007-06-21 14:05:00,31.86,31.9,31.84,31.89,154200.0,16.4427,16.4634,16.4324,16.4582,154200.0
2007-06-21 14:10:00,31.89,31.91,31.89,31.9,70200.0,16.4582,16.4685,16.4582,16.4634,70200.0
2007-06-21 14:15:00,31.89,31.92,31.89,31.91,51500.0,16.4582,16.4737,16.4582,16.4685,51500.0
2007-06-21 14:20:00,31.92,31.93,31.9,31.91,43300.0,16.4737,16.4789,16.4634,16.4685,43300.0
2007-06-21 14:25:00,31.91,31.92,31.9,31.9,103200.0,16.4685,16.4737,16.4634,16.4634,103200.0
2007-06-21 14:30:00,31.9,31.92,31.88,31.88,236400.0,16.4634,16.4737,16.4531,16.4531,236400.0
2007-06-21 14:35:00,31.88,31.9,31.86,31.87,93600.0,16.4531,16.4634,16.4427,16.4479,93600.0
2007-06-21 14:40:00,31.86,31.92,31.86,31.9,132400.0,16.4427,16.4737,16.4427,16.4634,132400.0
2007-06-21 14:45:00,31.91,31.91,31.87,31.88,136300.0,16.4685,16.4685,16.4479,16.4531,136300.0
2007-06-21 14:50:00,31.87,31.91,31.87,31.88,196600.0,16.4479,16.4685,16.4479,16.4531,196600.0
2007-06-21 14:55:00,31.88,31.91,31.86,31.89,169300.0,16.4531,16.4685,16.4427,16.4582,169300.0
2007-06-21 15:00:00,31.9,31.92,31.89,31.9,109300.0,16.4634,16.4737,16.4582,16.4634,109300.0
2007-06-21 15:05:00,31.9,31.91,31.88,31.9,111400.0,16.4634,16.4685,16.4531,16.4634,111400.0
2007-06-21 15:10:00,31.9,31.9,31.87,31.88,113400.0,16.4634,16.4634,16.4479,16.4531,113400.0
2007-06-21 15:15:00,31.87,31.93,31.87,31.9,138900.0,16.4479,16.4789,16.4479,16.4634,138900.0
2007-06-21 15:20:00,31.9,31.96,31.9,31.96,254200.0,16.4634,16.4944,16.4634,16.4944,254200.0
2007-06-21 15:25:00,31.96,32.0,31.96,31.98,210900.0,16.4944,16.515,16.4944,16.5047,210900.0
2007-06-21 15:30:00,31.97,31.98,31.95,31.97,204200.0,16.4995,16.5047,16.4892,16.4995,204200.0
2007-06-21 15:35:00,31.97,31.97,31.92,31.94,269100.0,16.4995,16.4995,16.4737,16.484,269100.0
2007-06-21 15:40:00,31.94,31.97,31.94,31.95,275800.0,16.484,16.4995,16.484,16.4892,275800.0
2007-06-21 15:45:00,31.95,31.96,31.91,31.96,254900.0,16.4892,16.4944,16.4685,16.4944,254900.0
2007-06-21 15:50:00,31.96,31.97,31.94,31.97,344700.0,16.4944,16.4995,16.484,16.4995,344700.0
2007-06-21 15:55:00,31.97,32.06,31.96,32.01,573500.0,16.4995,16.546,16.4944,16.5202,573500.0
2007-06-22 09:30:00,31.88,31.95,31.76,31.94,196200.0,16.4531,16.4892,16.3911,16.484,196200.0
2007-06-22 09:35:00,31.94,31.94,31.89,31.92,112200.0,16.484,16.484,16.4582,16.4737,112200.0
2007-06-22 09:40:00,31.92,31.92,31.76,31.77,137600.0,16.4737,16.4737,16.3911,16.3963,137600.0
2007-06-22 09:45:00,31.77,31.89,31.77,31.86,131700.0,16.3963,16.4582,16.3963,16.4427,131700.0
2007-06-22 09:50:00,31.87,31.9,31.82,31.83,101700.0,16.4479,16.4634,16.4221,16.4273,101700.0
2007-06-22 09:55:00,31.83,31.9,31.78,31.84,216200.0,16.4273,16.4634,16.4015,16.4324,216200.0
2007-06-22 10:00:00,31.83,31.83,31.72,31.73,196200.0,16.4273,16.4273,16.3705,16.3756,196200.0
2007-06-22 10:05:00,31.74,31.74,31.59,31.6,201000.0,16.3808,16.3808,16.3034,16.3086,201000.0
2007-06-22 10:10:00,31.6,31.66,31.55,31.66,115500.0,16.3086,16.3395,16.2828,16.3395,115500.0
2007-06-22 10:15:00,31.66,31.71,31.63,31.63,122200.0,16.3395,16.3653,16.324,16.324,122200.0
2007-06-22 10:20:00,31.64,31.68,31.62,31.65,95700.0,16.3292,16.3498,16.3189,16.3344,95700.0
2007-06-22 10:25:00,31.66,31.68,31.65,31.65,61100.0,16.3395,16.3498,16.3344,16.3344,61100.0
2007-06-22 10:30:00,31.65,31.66,31.56,31.61,139700.0,16.3344,16.3395,16.2879,16.3137,139700.0
2007-06-22 10:35:00,31.6,31.72,31.6,31.67,116500.0,16.3086,16.3705,16.3086,16.3447,116500.0
2007-06-22 10:40:00,31.67,31.72,31.65,31.68,120800.0,16.3447,16.3705,16.3344,16.3498,120800.0
2007-06-22 10:45:00,31.67,31.7,31.64,31.69,75500.0,16.3447,16.3602,16.3292,16.355,75500.0
2007-06-22 10:50:00,31.68,31.71,31.67,31.7,101400.0,16.3498,16.3653,16.3447,16.3602,101400.0
2007-06-22 10:55:00,31.71,31.77,31.68,31.74,145500.0,16.3653,16.3963,16.3498,16.3808,145500.0
2007-06-22 11:00:00,31.74,31.76,31.73,31.74,291400.0,16.3808,16.3911,16.3756,16.3808,291400.0
2007-06-22 11:05:00,31.73,31.74,31.71,31.73,70600.0,16.3756,16.3808,16.3653,16.3756,70600.0
2007-06-22 11:10:00,31.73,31.73,31.71,31.71,36200.0,16.3756,16.3756,16.3653,16.3653,36200.0
2007-06-22 11:15:00,31.71,31.71,31.66,31.66,49400.0,16.3653,16.3653,16.3395,16.3395,49400.0
2007-06-22 11:20:00,31.67,31.7,31.65,31.69,48000.0,16.3447,16.3602,16.3344,16.355,48000.0
2007-06-22 11:25:00,31.69,31.74,31.69,31.71,64400.0,16.355,16.3808,16.355,16.3653,64400.0
2007-06-22 11:30:00,31.71,31.71,31.66,31.69,99000.0,16.3653,16.3653,16.3395,16.355,99000.0
2007-06-22 11:35:00,31.7,31.7,31.61,31.66,159000.0,16.3602,16.3602,16.3137,16.3395,159000.0
2007-06-22 11:40:00,31.66,31.69,31.64,31.64,133900.0,16.3395,16.355,16.3292,16.3292,133900.0
2007-06-22 11:45:00,31.64,31.68,31.6,31.61,81400.0,16.3292,16.3498,16.3086,16.3137,81400.0
2007-06-22 11:50:00,31.61,31.69,31.6,31.67,152300.0,16.3137,16.355,16.3086,16.3447,152300.0
2007-06-22 11:55:00,31.67,31.69,31.63,31.67,90000.0,16.3447,16.355,16.324,16.3447,90000.0
2007-06-22 12:00:00,31.66,31.67,31.63,31.64,40400.0,16.3395,16.3447,16.324,16.3292,40400.0
2007-06-22 12:05:00,31.63,31.64,31.6,31.62,87100.0,16.324,16.3292,16.3086,16.3189,87100.0
2007-06-22 12:10:00,31.61,31.62,31.56,31.56,104000.0,16.3137,16.3189,16.2879,16.2879,104000.0
2007-06-22 12:15:00,31.55,31.56,31.44,31.47,237000.0,16.2828,16.2879,16.226,16.2415,237000.0
2007-06-22 12:20:00,31.47,31.57,31.46,31.57,236000.0,16.2415,16.2931,16.2363,16.2931,236000.0
2007-06-22 12:25:00,31.58,31.62,31.54,31.57,216700.0,16.2982,16.3189,16.2776,16.2931,216700.0
2007-06-22 12:30:00,31.58,31.58,31.48,31.58,227300.0,16.2982,16.2982,16.2466,16.2982,227300.0
2007-06-22 12:35:00,31.57,31.63,31.56,31.6,116400.0,16.2931,16.324,16.2879,16.3086,116400.0
2007-06-22 12:40:00,31.6,31.61,31.5,31.5,158500.0,16.3086,16.3137,16.2569,16.2569,158500.0
2007-06-22 12:45:00,31.51,31.58,31.5,31.58,88200.0,16.2621,16.2982,16.2569,16.2982,88200.0
2007-06-22 12:50:00,31.57,31.6,31.53,31.57,88900.0,16.2931,16.3086,16.2724,16.2931,88900.0
2007-06-22 12:55:00,31.57,31.58,31.55,31.55,68200.0,16.2931,16.2982,16.2828,16.2828,68200.0
2007-06-22 13:00:00,31.55,31.55,31.49,31.5,181300.0,16.2828,16.2828,16.2518,16.2569,181300.0
2007-06-22 13:05:00,31.5,31.51,31.38,31.45,228000.0,16.2569,16.2621,16.195,16.2311,228000.0
2007-06-22 13:10:00,31.46,31.53,31.46,31.5,125400.0,16.2363,16.2724,16.2363,16.2569,125400.0
2007-06-22 13:15:00,31.49,31.52,31.49,31.5,110800.0,16.2518,16.2673,16.2518,16.2569,110800.0
2007-06-22 13:20:00,31.51,31.6,31.5,31.6,107700.0,16.2621,16.3086,16.2569,16.3086,107700.0
2007-06-22 13:25:00,31.6,31.63,31.55,31.58,132400.0,16.3086,16.324,16.2828,16.2982,132400.0
2007-06-22 13:30:00,31.58,31.59,31.51,31.55,123000.0,16.2982,16.3034,16.2621,16.2828,123000.0
2007-06-22 13:35:00,31.55,31.56,31.55,31.56,21800.0,16.2828,16.2879,16.2828,16.2879,21800.0
2007-06-22 13:40:00,31.56,31.58,31.54,31.54,35700.0,16.2879,16.2982,16.2776,16.2776,35700.0
2007-06-22 13:45:00,31.54,31.55,31.53,31.54,46300.0,16.2776,16.2828,16.2724,16.2776,46300.0
2007-06-22 13:50:00,31.55,31.55,31.48,31.48,50300.0,16.2828,16.2828,16.2466,16.2466,50300.0
2007-06-22 13:55:00,31.49,31.53,31.46,31.51,71600.0,16.2518,16.2724,16.2363,16.2621,71600.0
2007-06-22 14:00:00,31.51,31.51,31.4,31.45,85500.0,16.2621,16.2621,16.2053,16.2311,85500.0
2007-06-22 14:05:00,31.44,31.46,31.43,31.44,90200.0,16.226,16.2363,16.2208,16.226,90200.0
2007-06-22 14:10:00,31.44,31.47,31.43,31.46,74900.0,16.226,16.2415,16.2208,16.2363,74900.0
2007-06-22 14:15:00,31.46,31.48,31.46,31.47,21200.0,16.2363,16.2466,16.2363,16.2415,21200.0
2007-06-22 14:20:00,31.48,31.49,31.43,31.45,120200.0,16.2466,16.2518,16.2208,16.2311,120200.0
2007-06-22 14:25:00,31.44,31.46,31.44,31.45,161300.0,16.226,16.2363,16.226,16.2311,161300.0
2007-06-22 14:30:00,31.45,31.55,31.38,31.41,206900.0,16.2311,16.2828,16.195,16.2105,206900.0
2007-06-22 14:35:00,31.41,31.5,31.41,31.47,214700.0,16.2105,16.2569,16.2105,16.2415,214700.0
2007-06-22 14:40:00,31.48,31.48,31.42,31.46,169100.0,16.2466,16.2466,16.2157,16.2363,169100.0
2007-06-22 14:45:00,31.46,31.46,31.43,31.46,113900.0,16.2363,16.2363,16.2208,16.2363,113900.0
2007-06-22 14:50:00,31.45,31.52,31.43,31.51,201500.0,16.2311,16.2673,16.2208,16.2621,201500.0
2007-06-22 14:55:00,31.52,31.52,31.46,31.48,140700.0,16.2673,16.2673,16.2363,16.2466,140700.0
2007-06-22 15:00:00,31.49,31.51,31.44,31.45,83800.0,16.2518,16.2621,16.226,16.2311,83800.0
2007-06-22 15:05:00,31.46,31.55,31.43,31.45,152000.0,16.2363,16.2828,16.2208,16.2311,152000.0
2007-06-22 15:10:00,31.45,31.5,31.44,31.5,118200.0,16.2311,16.2569,16.226,16.2569,118200.0
2007-06-22 15:15:00,31.49,31.5,31.45,31.45,115900.0,16.2518,16.2569,16.2311,16.2311,115900.0
2007-06-22 15:20:00,31.45,31.55,31.44,31.46,249700.0,16.2311,16.2828,16.226,16.2363,249700.0
2007-06-22 15:25:00,31.46,31.46,31.38,31.38,157200.0,16.2363,16.2363,16.195,16.195,157200.0
2007-06-22 15:30:00,31.38,31.42,31.37,31.39,203100.0,16.195,16.2157,16.1899,16.2002,203100.0
2007-06-22 15:35:00,31.39,31.41,31.33,31.37,186000.0,16.2002,16.2105,16.1692,16.1899,186000.0
2007-06-22 15:40:00,31.37,31.37,31.26,31.26,190300.0,16.1899,16.1899,16.1331,16.1331,190300.0
2007-06-22 15:45:00,31.26,31.37,31.25,31.37,299600.0,16.1331,16.1899,16.1279,16.1899,299600.0
2007-06-22 15:50:00,31.37,31.46,31.35,31.45,382500.0,16.1899,16.2363,16.1795,16.2311,382500.0
2007-06-22 15:55:00,31.45,31.51,31.44,31.45,319800.0,16.2311,16.2621,16.226,16.2311,319800.0
2007-06-25 09:30:00,31.98,32.06,31.74,31.76,660100.0,16.5047,16.546,16.3808,16.3911,660100.0
2007-06-25 09:35:00,31.76,31.85,31.53,31.63,264200.0,16.3911,16.4376,16.2724,16.324,264200.0
2007-06-25 09:40:00,31.62,31.62,31.5,31.55,251400.0,16.3189,16.3189,16.2569,16.2828,251400.0
2007-06-25 09:45:00,31.55,31.6,31.53,31.56,237100.0,16.2828,16.3086,16.2724,16.2879,237100.0
2007-06-25 09:50:00,31.57,31.57,31.42,31.49,173200.0,16.2931,16.2931,16.2157,16.2518,173200.0
2007-06-25 09:55:00,31.5,31.52,31.43,31.52,152400.0,16.2569,16.2673,16.2208,16.2673,152400.0
2007-06-25 10:00:00,31.52,31.56,31.45,31.56,170800.0,16.2673,16.2879,16.2311,16.2879,170800.0
2007-06-25 10:05:00,31.56,31.59,31.54,31.56,134900.0,16.2879,16.3034,16.2776,16.2879,134900.0
2007-06-25 10:10:00,31.56,31.62,31.54,31.62,157300.0,16.2879,16.3189,16.2776,16.3189,157300.0
2007-06-25 10:15:00,31.62,31.7,31.58,31.65,184900.0,16.3189,16.3602,16.2982,16.3344,184900.0
2007-06-25 10:20:00,31.64,31.67,31.61,31.67,82400.0,16.3292,16.3447,16.3137,16.3447,82400.0
2007-06-25 10:25:00,31.67,31.69,31.64,31.66,104300.0,16.3447,16.355,16.3292,16.3395,104300.0
2007-06-25 10:30:00,31.67,31.74,31.66,31.69,99300.0,16.3447,16.3808,16.3395,16.355,99300.0
2007-06-25 10:35:00,31.69,31.73,31.68,31.71,101200.0,16.355,16.3756,16.3498,16.3653,101200.0
2007-06-25 10:40:00,31.72,31.74,31.68,31.69,90100.0,16.3705,16.3808,16.3498,16.355,90100.0
2007-06-25 10:45:00,31.7,31.74,31.69,31.73,95100.0,16.3602,16.3808,16.355,16.3756,95100.0
2007-06-25 10:50:00,31.73,31.75,31.72,31.75,83700.0,16.3756,16.386,16.3705,16.386,83700.0
2007-06-25 10:55:00,31.75,31.87,31.7,31.86,97900.0,16.386,16.4479,16.3602,16.4427,97900.0
2007-06-25 11:00:00,31.87,31.9,31.82,31.88,205400.0,16.4479,16.4634,16.4221,16.4531,205400.0
2007-06-25 11:05:00,31.88,31.89,31.7,31.78,138600.0,16.4531,16.4582,16.3602,16.4015,138600.0
2007-06-25 11:10:00,31.77,31.85,31.76,31.85,63300.0,16.3963,16.4376,16.3911,16.4376,63300.0
2007-06-25 11:15:00,31.85,31.87,31.8,31.8,78100.0,16.4376,16.4479,16.4118,16.4118,78100.0
2007-06-25 11:20:00,31.8,31.81,31.78,31.79,37000.0,16.4118,16.4169,16.4015,16.4066,37000.0
2007-06-25 11:25:00,31.79,31.85,31.79,31.84,70500.0,16.4066,16.4376,16.4066,16.4324,70500.0
2007-06-25 11:30:00,31.84,31.84,31.73,31.74,108400.0,16.4324,16.4324,16.3756,16.3808,108400.0
2007-06-25 11:35:00,31.74,31.74,31.67,31.68,71800.0,16.3808,16.3808,16.3447,16.3498,71800.0
2007-06-25 11:40:00,31.69,31.69,31.62,31.64,98500.0,16.355,16.355,16.3189,16.3292,98500.0
2007-06-25 11:45:00,31.64,31.69,31.64,31.69,72300.0,16.3292,16.355,16.3292,16.355,72300.0
2007-06-25 11:50:00,31.69,31.71,31.67,31.68,66700.0,16.355,16.3653,16.3447,16.3498,66700.0
2007-06-25 11:55:00,31.68,31.68,31.63,31.63,455700.0,16.3498,16.3498,16.324,16.324,455700.0
2007-06-25 12:00:00,31.63,31.68,31.63,31.67,68300.0,16.324,16.3498,16.324,16.3447,68300.0
2007-06-25 12:05:00,31.67,31.77,31.67,31.77,123600.0,16.3447,16.3963,16.3447,16.3963,123600.0
2007-06-25 12:10:00,31.76,31.8,31.76,31.8,51500.0,16.3911,16.4118,16.3911,16.4118,51500.0
2007-06-25 12:15:00,31.79,31.8,31.74,31.75,44500.0,16.4066,16.4118,16.3808,16.386,44500.0
2007-06-25 12:20:00,31.74,31.79,31.74,31.78,79800.0,16.3808,16.4066,16.3808,16.4015,79800.0
2007-06-25 12:25:00,31.78,31.81,31.78,31.78,49500.0,16.4015,16.4169,16.4015,16.4015,49500.0
2007-06-25 12:30:00,31.79,31.83,31.78,31.82,59600.0,16.4066,16.4273,16.4015,16.4221,59600.0
2007-06-25 12:35:00,31.82,31.83,31.79,31.83,138300.0,16.4221,16.4273,16.4066,16.4273,138300.0
2007-06-25 12:40:00,31.84,31.86,31.83,31.86,149800.0,16.4324,16.4427,16.4273,16.4427,149800.0
2007-06-25 12:45:00,31.86,31.86,31.84,31.85,49300.0,16.4427,16.4427,16.4324,16.4376,49300.0
2007-06-25 12:50:00,31.85,31.85,31.84,31.84,57200.0,16.4376,16.4376,16.4324,16.4324,57200.0
2007-06-25 12:55:00,31.84,31.84,31.77,31.79,72900.0,16.4324,16.4324,16.3963,16.4066,72900.0
2007-06-25 13:00:00,31.78,31.8,31.77,31.77,39600.0,16.4015,16.4118,16.3963,16.3963,39600.0
2007-06-25 13:05:00,31.76,31.79,31.75,31.77,43600.0,16.3911,16.4066,16.386,16.3963,43600.0
2007-06-25 13:10:00,31.78,31.78,31.76,31.78,32300.0,16.4015,16.4015,16.3911,16.4015,32300.0
2007-06-25 13:15:00,31.78,31.78,31.74,31.74,31900.0,16.4015,16.4015,16.3808,16.3808,31900.0
2007-06-25 13:20:00,31.74,31.77,31.73,31.76,73300.0,16.3808,16.3963,16.3756,16.3911,73300.0
2007-06-25 13:25:00,31.76,31.8,31.75,31.78,87900.0,16.3911,16.4118,16.386,16.4015,87900.0
2007-06-25 13:30:00,31.79,31.83,31.78,31.82,74100.0,16.4066,16.4273,16.4015,16.4221,74100.0
2007-06-25 13:35:00,31.81,31.83,31.8,31.82,38200.0,16.4169,16.4273,16.4118,16.4221,38200.0
2007-06-25 13:40:00,31.83,31.85,31.82,31.83,62900.0,16.4273,16.4376,16.4221,16.4273,62900.0
2007-06-25 13:45:00,31.83,31.85,31.82,31.84,109600.0,16.4273,16.4376,16.4221,16.4324,109600.0
2007-06-25 13:50:00,31.84,31.85,31.84,31.85,27700.0,16.4324,16.4376,16.4324,16.4376,27700.0
2007-06-25 13:55:00,31.84,31.85,31.78,31.78,125000.0,16.4324,16.4376,16.4015,16.4015,125000.0
2007-06-25 14:00:00,31.79,31.82,31.78,31.78,147400.0,16.4066,16.4221,16.4015,16.4015,147400.0
2007-06-25 14:05:00,31.78,31.78,31.73,31.73,64800.0,16.4015,16.4015,16.3756,16.3756,64800.0
2007-06-25 14:10:00,31.74,31.74,31.68,31.7,166500.0,16.3808,16.3808,16.3498,16.3602,166500.0
2007-06-25 14:15:00,31.7,31.71,31.67,31.69,145100.0,16.3602,16.3653,16.3447,16.355,145100.0
2007-06-25 14:20:00,31.69,32.03,31.68,31.71,135900.0,16.355,16.5305,16.3498,16.3653,135900.0
2007-06-25 14:25:00,31.71,31.71,31.66,31.66,104400.0,16.3653,16.3653,16.3395,16.3395,104400.0
2007-06-25 14:30:00,31.66,31.66,31.47,31.5,232600.0,16.3395,16.3395,16.2415,16.2569,232600.0
2007-06-25 14:35:00,31.51,31.65,31.5,31.57,249000.0,16.2621,16.3344,16.2569,16.2931,249000.0
2007-06-25 14:40:00,31.56,31.66,31.52,31.52,193000.0,16.2879,16.3395,16.2673,16.2673,193000.0
2007-06-25 14:45:00,31.53,31.65,31.52,31.53,175200.0,16.2724,16.3344,16.2673,16.2724,175200.0
2007-06-25 14:50:00,31.52,31.63,31.5,31.52,192000.0,16.2673,16.324,16.2569,16.2673,192000.0
2007-06-25 14:55:00,31.52,31.59,31.52,31.57,133200.0,16.2673,16.3034,16.2673,16.2931,133200.0
2007-06-25 15:00:00,31.57,31.57,31.49,31.56,135300.0,16.2931,16.2931,16.2518,16.2879,135300.0
2007-06-25 15:05:00,31.57,31.59,31.47,31.48,113600.0,16.2931,16.3034,16.2415,16.2466,113600.0
2007-06-25 15:10:00,31.49,31.53,31.44,31.48,152600.0,16.2518,16.2724,16.226,16.2466,152600.0
2007-06-25 15:15:00,31.48,31.55,31.45,31.46,222300.0,16.2466,16.2828,16.2311,16.2363,222300.0
2007-06-25 15:20:00,31.46,31.63,31.46,31.63,86600.0,16.2363,16.324,16.2363,16.324,86600.0
2007-06-25 15:25:00,31.63,31.63,31.59,31.6,79900.0,16.324,16.324,16.3034,16.3086,79900.0
2007-06-25 15:30:00,31.6,31.64,31.6,31.63,167800.0,16.3086,16.3292,16.3086,16.324,167800.0
2007-06-25 15:35:00,31.64,31.64,31.57,31.58,145700.0,16.3292,16.3292,16.2931,16.2982,145700.0
2007-06-25 15:40:00,31.58,31.59,31.51,31.53,199100.0,16.2982,16.3034,16.2621,16.2724,199100.0
2007-06-25 15:45:00,31.54,31.54,31.49,31.49,189300.0,16.2776,16.2776,16.2518,16.2518,189300.0
2007-06-25 15:50:00,31.49,31.54,31.46,31.54,557700.0,16.2518,16.2776,16.2363,16.2776,557700.0
2007-06-25 15:55:00,31.54,31.56,31.51,31.55,343200.0,16.2776,16.2879,16.2621,16.2828,343200.0
2007-06-26 09:30:00,31.78,31.85,31.66,31.67,197400.0,16.4015,16.4376,16.3395,16.3447,197400.0
2007-06-26 09:35:00,31.65,31.73,31.56,31.65,119400.0,16.3344,16.3756,16.2879,16.3344,119400.0
2007-06-26 09:40:00,31.65,31.66,31.55,31.55,48500.0,16.3344,16.3395,16.2828,16.2828,48500.0
2007-06-26 09:45:00,31.55,31.58,31.51,31.58,69700.0,16.2828,16.2982,16.2621,16.2982,69700.0
2007-06-26 09:50:00,31.58,31.63,31.58,31.63,120900.0,16.2982,16.324,16.2982,16.324,120900.0
2007-06-26 09:55:00,31.63,31.68,31.61,31.65,83300.0,16.324,16.3498,16.3137,16.3344,83300.0
2007-06-26 10:00:00,31.65,31.75,31.62,31.7,173600.0,16.3344,16.386,16.3189,16.3602,173600.0
2007-06-26 10:05:00,31.69,31.72,31.64,31.68,88300.0,16.355,16.3705,16.3292,16.3498,88300.0
2007-06-26 10:10:00,31.68,31.68,31.62,31.66,148400.0,16.3498,16.3498,16.3189,16.3395,148400.0
2007-06-26 10:15:00,31.66,31.67,31.61,31.64,62600.0,16.3395,16.3447,16.3137,16.3292,62600.0
2007-06-26 10:20:00,31.64,31.71,31.63,31.7,72000.0,16.3292,16.3653,16.324,16.3602,72000.0
2007-06-26 10:25:00,31.7,31.71,31.67,31.71,85000.0,16.3602,16.3653,16.3447,16.3653,85000.0
2007-06-26 10:30:00,31.71,31.83,31.7,31.82,116500.0,16.3653,16.4273,16.3602,16.4221,116500.0
2007-06-26 10:35:00,31.82,31.93,31.81,31.89,212700.0,16.4221,16.4789,16.4169,16.4582,212700.0
2007-06-26 10:40:00,31.9,31.91,31.85,31.86,73800.0,16.4634,16.4685,16.4376,16.4427,73800.0
2007-06-26 10:45:00,31.85,31.89,31.7,31.77,149800.0,16.4376,16.4582,16.3602,16.3963,149800.0
2007-06-26 10:50:00,31.77,31.85,31.77,31.8,115900.0,16.3963,16.4376,16.3963,16.4118,115900.0
2007-06-26 10:55:00,31.8,31.83,31.75,31.77,106200.0,16.4118,16.4273,16.386,16.3963,106200.0
2007-06-26 11:00:00,31.77,31.84,31.77,31.84,58000.0,16.3963,16.4324,16.3963,16.4324,58000.0
2007-06-26 11:05:00,31.84,31.87,31.84,31.86,46500.0,16.4324,16.4479,16.4324,16.4427,46500.0
2007-06-26 11:10:00,31.86,31.89,31.86,31.89,46200.0,16.4427,16.4582,16.4427,16.4582,46200.0
2007-06-26 11:15:00,31.89,31.92,31.82,31.85,73800.0,16.4582,16.4737,16.4221,16.4376,73800.0
2007-06-26 11:20:00,31.85,31.89,31.85,31.88,29800.0,16.4376,16.4582,16.4376,16.4531,29800.0
2007-06-26 11:25:00,31.88,31.88,31.81,31.86,64100.0,16.4531,16.4531,16.4169,16.4427,64100.0
2007-06-26 11:30:00,31.85,31.89,31.83,31.88,50100.0,16.4376,16.4582,16.4273,16.4531,50100.0
2007-06-26 11:35:00,31.89,31.94,31.88,31.93,60000.0,16.4582,16.484,16.4531,16.4789,60000.0
2007-06-26 11:40:00,31.93,31.98,31.93,31.97,107000.0,16.4789,16.5047,16.4789,16.4995,107000.0
2007-06-26 11:45:00,31.98,32.02,31.96,32.01,112600.0,16.5047,16.5253,16.4944,16.5202,112600.0
2007-06-26 11:50:00,32.0,32.06,32.0,32.05,78000.0,16.515,16.546,16.515,16.5408,78000.0
2007-06-26 11:55:00,32.06,32.12,32.05,32.08,433500.0,16.546,16.5769,16.5408,16.5563,433500.0
2007-06-26 12:00:00,32.09,32.13,32.06,32.07,113100.0,16.5614,16.5821,16.546,16.5511,113100.0
2007-06-26 12:05:00,32.07,32.12,32.07,32.09,98700.0,16.5511,16.5769,16.5511,16.5614,98700.0
2007-06-26 12:10:00,32.09,32.12,32.08,32.11,76200.0,16.5614,16.5769,16.5563,16.5718,76200.0
2007-06-26 12:15:00,32.12,32.18,32.11,32.15,121700.0,16.5769,16.6079,16.5718,16.5924,121700.0
2007-06-26 12:20:00,32.15,32.17,32.14,32.15,120700.0,16.5924,16.6027,16.5872,16.5924,120700.0
2007-06-26 12:25:00,32.15,32.17,32.14,32.16,80700.0,16.5924,16.6027,16.5872,16.5976,80700.0
2007-06-26 12:30:00,32.16,32.16,32.14,32.15,86000.0,16.5976,16.5976,16.5872,16.5924,86000.0
2007-06-26 12:35:00,32.15,32.16,32.11,32.11,137200.0,16.5924,16.5976,16.5718,16.5718,137200.0
2007-06-26 12:40:00,32.12,32.16,32.11,32.13,93500.0,16.5769,16.5976,16.5718,16.5821,93500.0
2007-06-26 12:45:00,32.14,32.14,32.11,32.14,55500.0,16.5872,16.5872,16.5718,16.5872,55500.0
2007-06-26 12:50:00,32.15,32.15,32.11,32.11,27500.0,16.5924,16.5924,16.5718,16.5718,27500.0
2007-06-26 12:55:00,32.12,32.12,32.08,32.09,52500.0,16.5769,16.5769,16.5563,16.5614,52500.0
2007-06-26 13:00:00,32.08,32.12,32.07,32.07,82600.0,16.5563,16.5769,16.5511,16.5511,82600.0
2007-06-26 13:05:00,32.08,32.08,32.03,32.03,45600.0,16.5563,16.5563,16.5305,16.5305,45600.0
2007-06-26 13:10:00,32.04,32.09,32.03,32.08,206900.0,16.5356,16.5614,16.5305,16.5563,206900.0
2007-06-26 13:15:00,32.08,32.08,32.03,32.04,32200.0,16.5563,16.5563,16.5305,16.5356,32200.0
2007-06-26 13:20:00,32.05,32.06,32.02,32.03,75400.0,16.5408,16.546,16.5253,16.5305,75400.0
2007-06-26 13:25:00,32.05,32.05,31.98,31.99,95400.0,16.5408,16.5408,16.5047,16.5098,95400.0
2007-06-26 13:30:00,31.98,32.0,31.95,31.98,125400.0,16.5047,16.515,16.4892,16.5047,125400.0
2007-06-26 13:35:00,31.98,31.98,31.94,31.97,62900.0,16.5047,16.5047,16.484,16.4995,62900.0
2007-06-26 13:40:00,31.98,32.0,31.96,31.96,78400.0,16.5047,16.515,16.4944,16.4944,78400.0
2007-06-26 13:45:00,31.96,31.96,31.86,31.89,175400.0,16.4944,16.4944,16.4427,16.4582,175400.0
2007-06-26 13:50:00,31.89,31.89,31.8,31.82,117000.0,16.4582,16.4582,16.4118,16.4221,117000.0
2007-06-26 13:55:00,31.83,31.84,31.75,31.76,218900.0,16.4273,16.4324,16.386,16.3911,218900.0
2007-06-26 14:00:00,31.76,31.82,31.76,31.8,89700.0,16.3911,16.4221,16.3911,16.4118,89700.0
2007-06-26 14:05:00,31.8,31.82,31.75,31.78,100900.0,16.4118,16.4221,16.386,16.4015,100900.0
2007-06-26 14:10:00,31.79,31.79,31.75,31.78,58400.0,16.4066,16.4066,16.386,16.4015,58400.0
2007-06-26 14:15:00,31.79,31.79,31.74,31.78,61000.0,16.4066,16.4066,16.3808,16.4015,61000.0
2007-06-26 14:20:00,31.79,31.79,31.65,31.68,164800.0,16.4066,16.4066,16.3344,16.3498,164800.0
2007-06-26 14:25:00,31.66,31.73,31.66,31.72,189600.0,16.3395,16.3756,16.3395,16.3705,189600.0
2007-06-26 14:30:00,31.71,31.75,31.68,31.73,85500.0,16.3653,16.386,16.3498,16.3756,85500.0
2007-06-26 14:35:00,31.74,31.74,31.57,31.57,178000.0,16.3808,16.3808,16.2931,16.2931,178000.0
2007-06-26 14:40:00,31.58,31.61,31.53,31.59,265400.0,16.2982,16.3137,16.2724,16.3034,265400.0
2007-06-26 14:45:00,31.59,31.6,31.5,31.57,278600.0,16.3034,16.3086,16.2569,16.2931,278600.0
2007-06-26 14:50:00,31.57,31.61,31.53,31.55,272400.0,16.2931,16.3137,16.2724,16.2828,272400.0
2007-06-26 14:55:00,31.55,31.59,31.5,31.5,194400.0,16.2828,16.3034,16.2569,16.2569,194400.0
2007-06-26 15:00:00,31.5,31.5,31.41,31.45,273000.0,16.2569,16.2569,16.2105,16.2311,273000.0
2007-06-26 15:05:00,31.46,31.54,31.46,31.51,199100.0,16.2363,16.2776,16.2363,16.2621,199100.0
2007-06-26 15:10:00,31.52,31.61,31.52,31.59,238700.0,16.2673,16.3137,16.2673,16.3034,238700.0
2007-06-26 15:15:00,31.58,31.62,31.48,31.54,228600.0,16.2982,16.3189,16.2466,16.2776,228600.0
2007-06-26 15:20:00,31.55,31.61,31.53,31.61,106300.0,16.2828,16.3137,16.2724,16.3137,106300.0
2007-06-26 15:25:00,31.6,31.63,31.56,31.61,132000.0,16.3086,16.324,16.2879,16.3137,132000.0
2007-06-26 15:30:00,31.61,31.67,31.61,31.65,161400.0,16.3137,16.3447,16.3137,16.3344,161400.0
2007-06-26 15:35:00,31.65,31.69,31.63,31.69,130200.0,16.3344,16.355,16.324,16.355,130200.0
2007-06-26 15:40:00,31.69,31.7,31.65,31.66,218400.0,16.355,16.3602,16.3344,16.3395,218400.0
2007-06-26 15:45:00,31.67,31.73,31.66,31.73,244700.0,16.3447,16.3756,16.3395,16.3756,244700.0
2007-06-26 15:50:00,31.73,31.75,31.71,31.72,284800.0,16.3756,16.386,16.3653,16.3705,284800.0
2007-06-26 15:55:00,31.73,31.8,31.69,31.69,404200.0,16.3756,16.4118,16.355,16.355,404200.0
2007-06-27 09:30:00,31.7,31.9,31.44,31.62,148800.0,16.3602,16.4634,16.226,16.3189,148800.0
2007-06-27 09:35:00,31.64,31.79,31.51,31.64,116700.0,16.3292,16.4066,16.2621,16.3292,116700.0
2007-06-27 09:40:00,31.63,31.65,31.52,31.53,67900.0,16.324,16.3344,16.2673,16.2724,67900.0
2007-06-27 09:45:00,31.54,31.72,31.53,31.7,93400.0,16.2776,16.3705,16.2724,16.3602,93400.0
2007-06-27 09:50:00,31.7,31.75,31.68,31.72,83900.0,16.3602,16.386,16.3498,16.3705,83900.0
2007-06-27 09:55:00,31.72,31.73,31.6,31.61,75600.0,16.3705,16.3756,16.3086,16.3137,75600.0
2007-06-27 10:00:00,31.6,31.64,31.56,31.63,111600.0,16.3086,16.3292,16.2879,16.324,111600.0
2007-06-27 10:05:00,31.63,31.74,31.63,31.71,68100.0,16.324,16.3808,16.324,16.3653,68100.0
2007-06-27 10:10:00,31.72,31.73,31.65,31.66,81200.0,16.3705,16.3756,16.3344,16.3395,81200.0
2007-06-27 10:15:00,31.66,31.68,31.6,31.68,127300.0,16.3395,16.3498,16.3086,16.3498,127300.0
2007-06-27 10:20:00,31.67,31.77,31.67,31.77,117000.0,16.3447,16.3963,16.3447,16.3963,117000.0
2007-06-27 10:25:00,31.76,31.92,31.76,31.89,302000.0,16.3911,16.4737,16.3911,16.4582,302000.0
2007-06-27 10:30:00,31.89,31.96,31.85,31.96,194800.0,16.4582,16.4944,16.4376,16.4944,194800.0
2007-06-27 10:35:00,31.96,32.02,31.96,32.0,238500.0,16.4944,16.5253,16.4944,16.515,238500.0
2007-06-27 10:40:00,32.0,32.03,31.98,32.03,144700.0,16.515,16.5305,16.5047,16.5305,144700.0
2007-06-27 10:45:00,32.02,32.06,32.01,32.05,281700.0,16.5253,16.546,16.5202,16.5408,281700.0
2007-06-27 10:50:00,32.05,32.06,32.03,32.05,193100.0,16.5408,16.546,16.5305,16.5408,193100.0
2007-06-27 10:55:00,32.05,32.08,32.03,32.05,140700.0,16.5408,16.5563,16.5305,16.5408,140700.0
2007-06-27 11:00:00,32.05,32.14,32.04,32.12,241700.0,16.5408,16.5872,16.5356,16.5769,241700.0
2007-06-27 11:05:00,32.12,32.15,32.09,32.12,139900.0,16.5769,16.5924,16.5614,16.5769,139900.0
2007-06-27 11:10:00,32.11,32.13,32.1,32.1,88500.0,16.5718,16.5821,16.5666,16.5666,88500.0
2007-06-27 11:15:00,32.11,32.13,32.09,32.11,94500.0,16.5718,16.5821,16.5614,16.5718,94500.0
2007-06-27 11:20:00,32.11,32.18,32.09,32.1,169600.0,16.5718,16.6079,16.5614,16.5666,169600.0
2007-06-27 11:25:00,32.1,32.13,32.07,32.07,89700.0,16.5666,16.5821,16.5511,16.5511,89700.0
2007-06-27 11:30:00,32.08,32.08,31.95,31.95,205200.0,16.5563,16.5563,16.4892,16.4892,205200.0
2007-06-27 11:35:00,31.95,31.98,31.94,31.95,87500.0,16.4892,16.5047,16.484,16.4892,87500.0
2007-06-27 11:40:00,31.96,31.97,31.89,31.91,80100.0,16.4944,16.4995,16.4582,16.4685,80100.0
2007-06-27 11:45:00,31.91,31.92,31.89,31.9,43000.0,16.4685,16.4737,16.4582,16.4634,43000.0
2007-06-27 11:50:00,31.9,31.95,31.88,31.9,99800.0,16.4634,16.4892,16.4531,16.4634,99800.0
2007-06-27 11:55:00,31.91,31.92,31.87,31.87,55400.0,16.4685,16.4737,16.4479,16.4479,55400.0
2007-06-27 12:00:00,31.87,31.96,31.87,31.92,98500.0,16.4479,16.4944,16.4479,16.4737,98500.0
2007-06-27 12:05:00,31.92,31.97,31.91,31.97,68900.0,16.4737,16.4995,16.4685,16.4995,68900.0
2007-06-27 12:10:00,31.96,31.97,31.93,31.93,36600.0,16.4944,16.4995,16.4789,16.4789,36600.0
2007-06-27 12:15:00,31.93,31.96,31.92,31.94,57700.0,16.4789,16.4944,16.4737,16.484,57700.0
2007-06-27 12:20:00,31.94,31.95,31.93,31.94,18800.0,16.484,16.4892,16.4789,16.484,18800.0
2007-06-27 12:25:00,31.94,31.96,31.92,31.95,65300.0,16.484,16.4944,16.4737,16.4892,65300.0
2007-06-27 12:30:00,31.96,31.96,31.94,31.95,19200.0,16.4944,16.4944,16.484,16.4892,19200.0
2007-06-27 12:35:00,31.95,31.99,31.94,31.97,59700.0,16.4892,16.5098,16.484,16.4995,59700.0
2007-06-27 12:40:00,31.98,31.98,31.91,31.96,116700.0,16.5047,16.5047,16.4685,16.4944,116700.0
2007-06-27 12:45:00,31.96,31.96,31.92,31.92,57900.0,16.4944,16.4944,16.4737,16.4737,57900.0
2007-06-27 12:50:00,31.93,31.97,31.92,31.94,54200.0,16.4789,16.4995,16.4737,16.484,54200.0
2007-06-27 12:55:00,31.93,31.94,31.93,31.93,13100.0,16.4789,16.484,16.4789,16.4789,13100.0
2007-06-27 13:00:00,31.93,31.96,31.93,31.93,61100.0,16.4789,16.4944,16.4789,16.4789,61100.0
2007-06-27 13:05:00,31.94,31.94,31.91,31.93,73700.0,16.484,16.484,16.4685,16.4789,73700.0
2007-06-27 13:10:00,31.93,31.94,31.88,31.88,86200.0,16.4789,16.484,16.4531,16.4531,86200.0
2007-06-27 13:15:00,31.88,31.89,31.85,31.86,71600.0,16.4531,16.4582,16.4376,16.4427,71600.0
2007-06-27 13:20:00,31.86,31.9,31.84,31.84,69600.0,16.4427,16.4634,16.4324,16.4324,69600.0
2007-06-27 13:25:00,31.85,31.89,31.83,31.85,97300.0,16.4376,16.4582,16.4273,16.4376,97300.0
2007-06-27 13:30:00,31.85,31.86,31.78,31.79,120500.0,16.4376,16.4427,16.4015,16.4066,120500.0
2007-06-27 13:35:00,31.79,31.84,31.78,31.8,113000.0,16.4066,16.4324,16.4015,16.4118,113000.0
2007-06-27 13:40:00,31.81,31.84,31.79,31.84,36900.0,16.4169,16.4324,16.4066,16.4324,36900.0
2007-06-27 13:45:00,31.84,31.9,31.84,31.88,101600.0,16.4324,16.4634,16.4324,16.4531,101600.0
2007-06-27 13:50:00,31.88,31.91,31.85,31.89,59900.0,16.4531,16.4685,16.4376,16.4582,59900.0
2007-06-27 13:55:00,31.89,31.93,31.88,31.9,38400.0,16.4582,16.4789,16.4531,16.4634,38400.0
2007-06-27 14:00:00,31.9,31.97,31.9,31.97,76500.0,16.4634,16.4995,16.4634,16.4995,76500.0
2007-06-27 14:05:00,31.96,31.96,31.92,31.93,41300.0,16.4944,16.4944,16.4737,16.4789,41300.0
2007-06-27 14:10:00,31.94,31.99,31.93,31.98,75400.0,16.484,16.5098,16.4789,16.5047,75400.0
2007-06-27 14:15:00,31.98,31.98,31.94,31.96,56400.0,16.5047,16.5047,16.484,16.4944,56400.0
2007-06-27 14:20:00,31.95,31.99,31.95,31.96,71900.0,16.4892,16.5098,16.4892,16.4944,71900.0
2007-06-27 14:25:00,31.96,32.0,31.95,31.98,90700.0,16.4944,16.515,16.4892,16.5047,90700.0
2007-06-27 14:30:00,31.98,31.98,31.95,31.97,37200.0,16.5047,16.5047,16.4892,16.4995,37200.0
2007-06-27 14:35:00,31.96,31.99,31.96,31.99,42100.0,16.4944,16.5098,16.4944,16.5098,42100.0
2007-06-27 14:40:00,31.99,31.99,31.93,31.93,99200.0,16.5098,16.5098,16.4789,16.4789,99200.0
2007-06-27 14:45:00,31.93,31.98,31.93,31.95,62000.0,16.4789,16.5047,16.4789,16.4892,62000.0
2007-06-27 14:50:00,31.95,31.98,31.95,31.97,63600.0,16.4892,16.5047,16.4892,16.4995,63600.0
2007-06-27 14:55:00,31.97,31.98,31.96,31.97,55200.0,16.4995,16.5047,16.4944,16.4995,55200.0
2007-06-27 15:00:00,31.97,31.98,31.94,31.97,110000.0,16.4995,16.5047,16.484,16.4995,110000.0
2007-06-27 15:05:00,31.97,31.99,31.96,31.98,68300.0,16.4995,16.5098,16.4944,16.5047,68300.0
2007-06-27 15:10:00,31.98,31.98,31.97,31.97,29600.0,16.5047,16.5047,16.4995,16.4995,29600.0
2007-06-27 15:15:00,31.98,31.98,31.97,31.98,37600.0,16.5047,16.5047,16.4995,16.5047,37600.0
2007-06-27 15:20:00,31.98,31.98,31.95,31.96,81800.0,16.5047,16.5047,16.4892,16.4944,81800.0
2007-06-27 15:25:00,31.96,31.99,31.95,31.99,119200.0,16.4944,16.5098,16.4892,16.5098,119200.0
2007-06-27 15:30:00,31.99,32.05,31.98,32.04,186100.0,16.5098,16.5408,16.5047,16.5356,186100.0
2007-06-27 15:35:00,32.03,32.04,31.98,32.01,191000.0,16.5305,16.5356,16.5047,16.5202,191000.0
2007-06-27 15:40:00,32.0,32.04,32.0,32.04,157800.0,16.515,16.5356,16.515,16.5356,157800.0
2007-06-27 15:45:00,32.05,32.08,32.04,32.05,174000.0,16.5408,16.5563,16.5356,16.5408,174000.0
2007-06-27 15:50:00,32.05,32.06,32.04,32.05,229400.0,16.5408,16.546,16.5356,16.5408,229400.0
2007-06-27 15:55:00,32.05,32.05,32.0,32.04,356300.0,16.5408,16.5408,16.515,16.5356,356300.0
2007-06-28 09:30:00,32.15,32.25,32.05,32.11,161400.0,16.5924,16.644,16.5408,16.5718,161400.0
2007-06-28 09:35:00,32.11,32.16,31.94,32.01,163500.0,16.5718,16.5976,16.484,16.5202,163500.0
2007-06-28 09:40:00,32.02,32.05,31.87,31.9,198300.0,16.5253,16.5408,16.4479,16.4634,198300.0
2007-06-28 09:45:00,31.9,32.0,31.77,31.96,167200.0,16.4634,16.515,16.3963,16.4944,167200.0
2007-06-28 09:50:00,31.96,32.05,31.93,32.02,142300.0,16.4944,16.5408,16.4789,16.5253,142300.0
2007-06-28 09:55:00,32.01,32.03,31.9,31.98,68700.0,16.5202,16.5305,16.4634,16.5047,68700.0
2007-06-28 10:00:00,31.98,32.04,31.96,31.97,70000.0,16.5047,16.5356,16.4944,16.4995,70000.0
2007-06-28 10:05:00,31.97,32.0,31.95,31.95,51700.0,16.4995,16.515,16.4892,16.4892,51700.0
2007-06-28 10:10:00,31.94,32.0,31.92,31.95,81900.0,16.484,16.515,16.4737,16.4892,81900.0
2007-06-28 10:15:00,31.95,31.95,31.91,31.91,131300.0,16.4892,16.4892,16.4685,16.4685,131300.0
2007-06-28 10:20:00,31.91,31.95,31.8,31.82,164400.0,16.4685,16.4892,16.4118,16.4221,164400.0
2007-06-28 10:25:00,31.82,31.85,31.76,31.8,135700.0,16.4221,16.4376,16.3911,16.4118,135700.0
2007-06-28 10:30:00,31.8,31.88,31.79,31.88,82700.0,16.4118,16.4531,16.4066,16.4531,82700.0
2007-06-28 10:35:00,31.88,31.9,31.84,31.9,75900.0,16.4531,16.4634,16.4324,16.4634,75900.0
2007-06-28 10:40:00,31.9,31.92,31.86,31.86,312500.0,16.4634,16.4737,16.4427,16.4427,312500.0
2007-06-28 10:45:00,31.87,31.88,31.82,31.82,95700.0,16.4479,16.4531,16.4221,16.4221,95700.0
2007-06-28 10:50:00,31.83,31.86,31.82,31.85,93700.0,16.4273,16.4427,16.4221,16.4376,93700.0
2007-06-28 10:55:00,31.85,31.85,31.82,31.84,77800.0,16.4376,16.4376,16.4221,16.4324,77800.0
2007-06-28 11:00:00,31.83,31.84,31.82,31.82,34100.0,16.4273,16.4324,16.4221,16.4221,34100.0
2007-06-28 11:05:00,31.81,31.82,31.79,31.8,53500.0,16.4169,16.4221,16.4066,16.4118,53500.0
2007-06-28 11:10:00,31.81,31.81,31.79,31.8,108600.0,16.4169,16.4169,16.4066,16.4118,108600.0
2007-06-28 11:15:00,31.8,31.81,31.8,31.8,37200.0,16.4118,16.4169,16.4118,16.4118,37200.0
2007-06-28 11:20:00,31.81,31.84,31.79,31.84,66500.0,16.4169,16.4324,16.4066,16.4324,66500.0
2007-06-28 11:25:00,31.83,31.84,31.81,31.82,46700.0,16.4273,16.4324,16.4169,16.4221,46700.0
2007-06-28 11:30:00,31.82,31.83,31.79,31.82,92700.0,16.4221,16.4273,16.4066,16.4221,92700.0
2007-06-28 11:35:00,31.81,31.84,31.81,31.81,33800.0,16.4169,16.4324,16.4169,16.4169,33800.0
2007-06-28 11:40:00,31.81,31.82,31.79,31.8,36200.0,16.4169,16.4221,16.4066,16.4118,36200.0
2007-06-28 11:45:00,31.8,31.81,31.8,31.81,18200.0,16.4118,16.4169,16.4118,16.4169,18200.0
2007-06-28 11:50:00,31.81,31.81,31.76,31.77,46500.0,16.4169,16.4169,16.3911,16.3963,46500.0
2007-06-28 11:55:00,31.77,31.82,31.76,31.81,71600.0,16.3963,16.4221,16.3911,16.4169,71600.0
2007-06-28 12:00:00,31.8,31.83,31.8,31.83,61100.0,16.4118,16.4273,16.4118,16.4273,61100.0
2007-06-28 12:05:00,31.83,31.85,31.81,31.84,67400.0,16.4273,16.4376,16.4169,16.4324,67400.0
2007-06-28 12:10:00,31.84,31.85,31.83,31.84,22900.0,16.4324,16.4376,16.4273,16.4324,22900.0
2007-06-28 12:15:00,31.83,31.84,31.82,31.83,30600.0,16.4273,16.4324,16.4221,16.4273,30600.0
2007-06-28 12:20:00,31.83,31.84,31.82,31.83,45000.0,16.4273,16.4324,16.4221,16.4273,45000.0
2007-06-28 12:25:00,31.83,31.89,31.83,31.89,65500.0,16.4273,16.4582,16.4273,16.4582,65500.0
2007-06-28 12:30:00,31.89,31.9,31.87,31.87,69000.0,16.4582,16.4634,16.4479,16.4479,69000.0
2007-06-28 12:35:00,31.88,31.9,31.88,31.88,389200.0,16.4531,16.4634,16.4531,16.4531,389200.0
2007-06-28 12:40:00,31.88,31.89,31.83,31.85,82600.0,16.4531,16.4582,16.4273,16.4376,82600.0
2007-06-28 12:45:00,31.83,31.83,31.78,31.79,106300.0,16.4273,16.4273,16.4015,16.4066,106300.0
2007-06-28 12:50:00,31.78,31.8,31.77,31.77,110300.0,16.4015,16.4118,16.3963,16.3963,110300.0
2007-06-28 12:55:00,31.77,31.77,31.75,31.75,63800.0,16.3963,16.3963,16.386,16.386,63800.0
2007-06-28 13:00:00,31.76,31.76,31.68,31.69,126100.0,16.3911,16.3911,16.3498,16.355,126100.0
2007-06-28 13:05:00,31.69,31.72,31.68,31.71,100700.0,16.355,16.3705,16.3498,16.3653,100700.0
2007-06-28 13:10:00,31.7,31.71,31.66,31.67,58900.0,16.3602,16.3653,16.3395,16.3447,58900.0
2007-06-28 13:15:00,31.66,31.68,31.64,31.64,137800.0,16.3395,16.3498,16.3292,16.3292,137800.0
2007-06-28 13:20:00,31.65,31.69,31.65,31.68,51900.0,16.3344,16.355,16.3344,16.3498,51900.0
2007-06-28 13:25:00,31.68,31.72,31.68,31.71,40500.0,16.3498,16.3705,16.3498,16.3653,40500.0
2007-06-28 13:30:00,31.72,31.74,31.71,31.71,53800.0,16.3705,16.3808,16.3653,16.3653,53800.0
2007-06-28 13:35:00,31.7,31.71,31.69,31.71,56900.0,16.3602,16.3653,16.355,16.3653,56900.0
2007-06-28 13:40:00,31.71,31.72,31.7,31.71,76100.0,16.3653,16.3705,16.3602,16.3653,76100.0
2007-06-28 13:45:00,31.71,31.76,31.7,31.76,73500.0,16.3653,16.3911,16.3602,16.3911,73500.0
2007-06-28 13:50:00,31.76,31.82,31.76,31.82,97900.0,16.3911,16.4221,16.3911,16.4221,97900.0
2007-06-28 13:55:00,31.82,31.82,31.75,31.75,77800.0,16.4221,16.4221,16.386,16.386,77800.0
2007-06-28 14:00:00,31.75,31.76,31.69,31.69,88800.0,16.386,16.3911,16.355,16.355,88800.0
2007-06-28 14:05:00,31.69,31.76,31.68,31.76,64200.0,16.355,16.3911,16.3498,16.3911,64200.0
2007-06-28 14:10:00,31.76,31.85,31.74,31.83,145100.0,16.3911,16.4376,16.3808,16.4273,145100.0
2007-06-28 14:15:00,31.83,31.92,31.61,31.87,175200.0,16.4273,16.4737,16.3137,16.4479,175200.0
2007-06-28 14:20:00,31.86,31.88,31.82,31.84,83500.0,16.4427,16.4531,16.4221,16.4324,83500.0
2007-06-28 14:25:00,31.84,31.85,31.74,31.74,74700.0,16.4324,16.4376,16.3808,16.3808,74700.0
2007-06-28 14:30:00,31.74,31.75,31.62,31.63,163400.0,16.3808,16.386,16.3189,16.324,163400.0
2007-06-28 14:35:00,31.62,31.7,31.62,31.62,164100.0,16.3189,16.3602,16.3189,16.3189,164100.0
2007-06-28 14:40:00,31.63,31.82,31.62,31.8,136000.0,16.324,16.4221,16.3189,16.4118,136000.0
2007-06-28 14:45:00,31.8,31.85,31.78,31.81,92600.0,16.4118,16.4376,16.4015,16.4169,92600.0
2007-06-28 14:50:00,31.81,31.84,31.78,31.79,101000.0,16.4169,16.4324,16.4015,16.4066,101000.0
2007-06-28 14:55:00,31.8,31.82,31.78,31.79,103800.0,16.4118,16.4221,16.4015,16.4066,103800.0
2007-06-28 15:00:00,31.8,31.81,31.74,31.77,78700.0,16.4118,16.4169,16.3808,16.3963,78700.0
2007-06-28 15:05:00,31.77,31.8,31.72,31.8,121600.0,16.3963,16.4118,16.3705,16.4118,121600.0
2007-06-28 15:10:00,31.8,31.84,31.79,31.81,84400.0,16.4118,16.4324,16.4066,16.4169,84400.0
2007-06-28 15:15:00,31.81,31.85,31.79,31.79,72100.0,16.4169,16.4376,16.4066,16.4066,72100.0
2007-06-28 15:20:00,31.79,31.82,31.78,31.81,110300.0,16.4066,16.4221,16.4015,16.4169,110300.0
2007-06-28 15:25:00,31.82,31.82,31.78,31.8,86400.0,16.4221,16.4221,16.4015,16.4118,86400.0
2007-06-28 15:30:00,31.8,31.83,31.79,31.81,167500.0,16.4118,16.4273,16.4066,16.4169,167500.0
2007-06-28 15:35:00,31.8,31.81,31.78,31.78,84300.0,16.4118,16.4169,16.4015,16.4015,84300.0
2007-06-28 15:40:00,31.78,31.79,31.67,31.68,190500.0,16.4015,16.4066,16.3447,16.3498,190500.0
2007-06-28 15:45:00,31.68,31.7,31.64,31.64,154400.0,16.3498,16.3602,16.3292,16.3292,154400.0
2007-06-28 15:50:00,31.64,31.68,31.64,31.67,230100.0,16.3292,16.3498,16.3292,16.3447,230100.0
2007-06-28 15:55:00,31.67,31.68,31.63,31.63,247200.0,16.3447,16.3498,16.324,16.324,247200.0
2007-06-29 09:30:00,31.9,31.9,31.61,31.63,171700.0,16.4634,16.4634,16.3137,16.324,171700.0
2007-06-29 09:35:00,31.63,31.63,31.48,31.55,135100.0,16.324,16.324,16.2466,16.2828,135100.0
2007-06-29 09:40:00,31.55,31.56,31.5,31.51,83300.0,16.2828,16.2879,16.2569,16.2621,83300.0
2007-06-29 09:45:00,31.51,31.53,31.46,31.5,99200.0,16.2621,16.2724,16.2363,16.2569,99200.0
2007-06-29 09:50:00,31.5,31.57,31.49,31.56,75800.0,16.2569,16.2931,16.2518,16.2879,75800.0
2007-06-29 09:55:00,31.57,31.64,31.56,31.59,92500.0,16.2931,16.3292,16.2879,16.3034,92500.0
2007-06-29 10:00:00,31.59,31.69,31.58,31.61,145700.0,16.3034,16.355,16.2982,16.3137,145700.0
2007-06-29 10:05:00,31.61,31.61,31.56,31.61,89500.0,16.3137,16.3137,16.2879,16.3137,89500.0
2007-06-29 10:10:00,31.61,31.64,31.61,31.63,37500.0,16.3137,16.3292,16.3137,16.324,37500.0
2007-06-29 10:15:00,31.63,31.68,31.63,31.66,37600.0,16.324,16.3498,16.324,16.3395,37600.0
2007-06-29 10:20:00,31.66,31.69,31.62,31.65,103300.0,16.3395,16.355,16.3189,16.3344,103300.0
2007-06-29 10:25:00,31.64,31.67,31.59,31.61,118000.0,16.3292,16.3447,16.3034,16.3137,118000.0
2007-06-29 10:30:00,31.62,31.62,31.59,31.6,31000.0,16.3189,16.3189,16.3034,16.3086,31000.0
2007-06-29 10:35:00,31.6,31.65,31.6,31.64,38900.0,16.3086,16.3344,16.3086,16.3292,38900.0
2007-06-29 10:40:00,31.64,31.68,31.64,31.64,40700.0,16.3292,16.3498,16.3292,16.3292,40700.0
2007-06-29 10:45:00,31.64,31.64,31.61,31.64,31100.0,16.3292,16.3292,16.3137,16.3292,31100.0
2007-06-29 10:50:00,31.63,31.64,31.6,31.62,36500.0,16.324,16.3292,16.3086,16.3189,36500.0
2007-06-29 10:55:00,31.63,31.66,31.61,31.64,33100.0,16.324,16.3395,16.3137,16.3292,33100.0
2007-06-29 11:00:00,31.64,31.64,31.6,31.6,23500.0,16.3292,16.3292,16.3086,16.3086,23500.0
2007-06-29 11:05:00,31.6,31.6,31.55,31.59,55100.0,16.3086,16.3086,16.2828,16.3034,55100.0
2007-06-29 11:10:00,31.6,31.64,31.59,31.63,35500.0,16.3086,16.3292,16.3034,16.324,35500.0
2007-06-29 11:15:00,31.63,31.65,31.63,31.64,35700.0,16.324,16.3344,16.324,16.3292,35700.0
2007-06-29 11:20:00,31.64,31.65,31.59,31.59,85300.0,16.3292,16.3344,16.3034,16.3034,85300.0
2007-06-29 11:25:00,31.6,31.6,31.59,31.6,29000.0,16.3086,16.3086,16.3034,16.3086,29000.0
2007-06-29 11:30:00,31.6,31.62,31.57,31.61,25300.0,16.3086,16.3189,16.2931,16.3137,25300.0
2007-06-29 11:35:00,31.61,31.62,31.6,31.62,20700.0,16.3137,16.3189,16.3086,16.3189,20700.0
2007-06-29 11:40:00,31.61,31.66,31.61,31.66,32600.0,16.3137,16.3395,16.3137,16.3395,32600.0
2007-06-29 11:45:00,31.66,31.66,31.58,31.59,47000.0,16.3395,16.3395,16.2982,16.3034,47000.0
2007-06-29 11:50:00,31.59,31.6,31.56,31.57,44500.0,16.3034,16.3086,16.2879,16.2931,44500.0
2007-06-29 11:55:00,31.57,31.58,31.53,31.57,87300.0,16.2931,16.2982,16.2724,16.2931,87300.0
2007-06-29 12:00:00,31.57,31.57,31.5,31.5,92900.0,16.2931,16.2931,16.2569,16.2569,92900.0
2007-06-29 12:05:00,31.51,31.6,31.5,31.6,130600.0,16.2621,16.3086,16.2569,16.3086,130600.0
2007-06-29 12:10:00,31.6,31.63,31.56,31.57,106000.0,16.3086,16.324,16.2879,16.2931,106000.0
2007-06-29 12:15:00,31.57,31.59,31.54,31.54,64500.0,16.2931,16.3034,16.2776,16.2776,64500.0
2007-06-29 12:20:00,31.55,31.57,31.51,31.55,43700.0,16.2828,16.2931,16.2621,16.2828,43700.0
2007-06-29 12:25:00,31.55,31.55,31.51,31.51,47100.0,16.2828,16.2828,16.2621,16.2621,47100.0
2007-06-29 12:30:00,31.51,31.52,31.47,31.48,72200.0,16.2621,16.2673,16.2415,16.2466,72200.0
2007-06-29 12:35:00,31.47,31.51,31.44,31.49,54300.0,16.2415,16.2621,16.226,16.2518,54300.0
2007-06-29 12:40:00,31.49,31.5,31.48,31.49,19300.0,16.2518,16.2569,16.2466,16.2518,19300.0
2007-06-29 12:45:00,31.49,31.49,31.47,31.47,30600.0,16.2518,16.2518,16.2415,16.2415,30600.0
2007-06-29 12:50:00,31.47,31.51,31.47,31.51,34000.0,16.2415,16.2621,16.2415,16.2621,34000.0
2007-06-29 12:55:00,31.51,31.52,31.49,31.49,29400.0,16.2621,16.2673,16.2518,16.2518,29400.0
2007-06-29 13:00:00,31.49,31.5,31.47,31.47,28900.0,16.2518,16.2569,16.2415,16.2415,28900.0
2007-06-29 13:05:00,31.47,31.49,31.43,31.43,39800.0,16.2415,16.2518,16.2208,16.2208,39800.0
2007-06-29 13:10:00,31.44,31.49,31.44,31.46,59400.0,16.226,16.2518,16.226,16.2363,59400.0
2007-06-29 13:15:00,31.46,31.46,31.41,31.45,55500.0,16.2363,16.2363,16.2105,16.2311,55500.0
2007-06-29 13:20:00,31.46,31.51,31.45,31.51,38700.0,16.2363,16.2621,16.2311,16.2621,38700.0
2007-06-29 13:25:00,31.51,31.53,31.47,31.47,41300.0,16.2621,16.2724,16.2415,16.2415,41300.0
2007-06-29 13:30:00,31.49,31.5,31.43,31.49,72800.0,16.2518,16.2569,16.2208,16.2518,72800.0
2007-06-29 13:35:00,31.49,31.53,31.44,31.52,49600.0,16.2518,16.2724,16.226,16.2673,49600.0
2007-06-29 13:40:00,31.52,31.55,31.49,31.52,39100.0,16.2673,16.2828,16.2518,16.2673,39100.0
2007-06-29 13:45:00,31.52,31.61,31.51,31.61,53600.0,16.2673,16.3137,16.2621,16.3137,53600.0
2007-06-29 13:50:00,31.61,31.61,31.5,31.54,3051200.0,16.3137,16.3137,16.2569,16.2776,3051200.0
2007-06-29 13:55:00,31.54,31.62,31.53,31.59,39300.0,16.2776,16.3189,16.2724,16.3034,39300.0
2007-06-29 14:00:00,31.6,31.6,31.48,31.48,76800.0,16.3086,16.3086,16.2466,16.2466,76800.0
2007-06-29 14:05:00,31.48,31.51,31.44,31.48,185900.0,16.2466,16.2621,16.226,16.2466,185900.0
2007-06-29 14:10:00,31.48,31.48,31.37,31.45,228300.0,16.2466,16.2466,16.1899,16.2311,228300.0
2007-06-29 14:15:00,31.45,31.49,31.44,31.48,46400.0,16.2311,16.2518,16.226,16.2466,46400.0
2007-06-29 14:20:00,31.49,31.55,31.48,31.55,173000.0,16.2518,16.2828,16.2466,16.2828,173000.0
2007-06-29 14:25:00,31.55,31.58,31.5,31.52,177000.0,16.2828,16.2982,16.2569,16.2673,177000.0
2007-06-29 14:30:00,31.53,31.53,31.46,31.49,91800.0,16.2724,16.2724,16.2363,16.2518,91800.0
2007-06-29 14:35:00,31.5,31.51,31.49,31.5,61700.0,16.2569,16.2621,16.2518,16.2569,61700.0
2007-06-29 14:40:00,31.5,31.53,31.49,31.52,173700.0,16.2569,16.2724,16.2518,16.2673,173700.0
2007-06-29 14:45:00,31.51,31.51,31.47,31.49,98600.0,16.2621,16.2621,16.2415,16.2518,98600.0
2007-06-29 14:50:00,31.5,31.52,31.49,31.52,124800.0,16.2569,16.2673,16.2518,16.2673,124800.0
2007-06-29 14:55:00,31.51,31.58,31.51,31.57,104600.0,16.2621,16.2982,16.2621,16.2931,104600.0
2007-06-29 15:00:00,31.57,31.61,31.49,31.5,153900.0,16.2931,16.3137,16.2518,16.2569,153900.0
2007-06-29 15:05:00,31.49,31.51,31.4,31.43,160800.0,16.2518,16.2621,16.2053,16.2208,160800.0
2007-06-29 15:10:00,31.43,31.43,31.28,31.29,280700.0,16.2208,16.2208,16.1434,16.1486,280700.0
2007-06-29 15:15:00,31.29,31.39,31.29,31.37,135600.0,16.1486,16.2002,16.1486,16.1899,135600.0
2007-06-29 15:20:00,31.38,31.39,31.34,31.36,82100.0,16.195,16.2002,16.1744,16.1847,82100.0
2007-06-29 15:25:00,31.35,31.36,31.26,31.28,149300.0,16.1795,16.1847,16.1331,16.1434,149300.0
2007-06-29 15:30:00,31.28,31.35,31.26,31.35,156500.0,16.1434,16.1795,16.1331,16.1795,156500.0
2007-06-29 15:35:00,31.34,31.48,31.33,31.48,174400.0,16.1744,16.2466,16.1692,16.2466,174400.0
2007-06-29 15:40:00,31.47,31.57,31.45,31.52,327800.0,16.2415,16.2931,16.2311,16.2673,327800.0
2007-06-29 15:45:00,31.53,31.54,31.47,31.5,185300.0,16.2724,16.2776,16.2415,16.2569,185300.0
2007-06-29 15:50:00,31.5,31.55,31.48,31.53,299000.0,16.2569,16.2828,16.2466,16.2724,299000.0
2007-06-29 15:55:00,31.52,31.6,31.5,31.55,431200.0,16.2673,16.3086,16.2569,16.2828,431200.0
2007-07-02 09:30:00,31.81,31.83,31.74,31.77,218000.0,16.4169,16.4273,16.3808,16.3963,218000.0
2007-07-02 09:35:00,31.77,31.78,31.61,31.63,74200.0,16.3963,16.4015,16.3137,16.324,74200.0
2007-07-02 09:40:00,31.62,31.65,31.6,31.6,32500.0,16.3189,16.3344,16.3086,16.3086,32500.0
2007-07-02 09:45:00,31.6,31.64,31.59,31.62,158200.0,16.3086,16.3292,16.3034,16.3189,158200.0
2007-07-02 09:50:00,31.61,31.74,31.61,31.73,98000.0,16.3137,16.3808,16.3137,16.3756,98000.0
2007-07-02 09:55:00,31.73,31.74,31.72,31.73,31000.0,16.3756,16.3808,16.3705,16.3756,31000.0
2007-07-02 10:00:00,31.74,31.83,31.7,31.72,90400.0,16.3808,16.4273,16.3602,16.3705,90400.0
2007-07-02 10:05:00,31.71,31.71,31.54,31.57,178700.0,16.3653,16.3653,16.2776,16.2931,178700.0
2007-07-02 10:10:00,31.57,31.58,31.49,31.54,410000.0,16.2931,16.2982,16.2518,16.2776,410000.0
2007-07-02 10:15:00,31.54,31.55,31.48,31.53,100700.0,16.2776,16.2828,16.2466,16.2724,100700.0
2007-07-02 10:20:00,31.52,31.61,31.51,31.6,86600.0,16.2673,16.3137,16.2621,16.3086,86600.0
2007-07-02 10:25:00,31.6,31.6,31.47,31.48,128500.0,16.3086,16.3086,16.2415,16.2466,128500.0
2007-07-02 10:30:00,31.47,31.55,31.47,31.55,172700.0,16.2415,16.2828,16.2415,16.2828,172700.0
2007-07-02 10:35:00,31.55,31.56,31.48,31.5,95400.0,16.2828,16.2879,16.2466,16.2569,95400.0
2007-07-02 10:40:00,31.5,31.51,31.49,31.49,41100.0,16.2569,16.2621,16.2518,16.2518,41100.0
2007-07-02 10:45:00,31.49,31.49,31.45,31.45,46300.0,16.2518,16.2518,16.2311,16.2311,46300.0
2007-07-02 10:50:00,31.45,31.49,31.44,31.48,88000.0,16.2311,16.2518,16.226,16.2466,88000.0
2007-07-02 10:55:00,31.49,31.53,31.48,31.52,114000.0,16.2518,16.2724,16.2466,16.2673,114000.0
2007-07-02 11:00:00,31.52,31.6,31.52,31.59,202400.0,16.2673,16.3086,16.2673,16.3034,202400.0
2007-07-02 11:05:00,31.58,31.6,31.57,31.58,38700.0,16.2982,16.3086,16.2931,16.2982,38700.0
2007-07-02 11:10:00,31.58,31.63,31.57,31.63,77700.0,16.2982,16.324,16.2931,16.324,77700.0
2007-07-02 11:15:00,31.62,31.65,31.6,31.64,77000.0,16.3189,16.3344,16.3086,16.3292,77000.0
2007-07-02 11:20:00,31.64,31.65,31.62,31.63,47800.0,16.3292,16.3344,16.3189,16.324,47800.0
2007-07-02 11:25:00,31.63,31.64,31.61,31.61,49300.0,16.324,16.3292,16.3137,16.3137,49300.0
2007-07-02 11:30:00,31.61,31.61,31.54,31.6,81200.0,16.3137,16.3137,16.2776,16.3086,81200.0
2007-07-02 11:35:00,31.6,31.65,31.59,31.64,71500.0,16.3086,16.3344,16.3034,16.3292,71500.0
2007-07-02 11:40:00,31.65,31.65,31.63,31.65,38800.0,16.3344,16.3344,16.324,16.3344,38800.0
2007-07-02 11:45:00,31.65,31.68,31.64,31.67,41300.0,16.3344,16.3498,16.3292,16.3447,41300.0
2007-07-02 11:50:00,31.68,31.68,31.66,31.67,28800.0,16.3498,16.3498,16.3395,16.3447,28800.0
2007-07-02 11:55:00,31.65,31.66,31.62,31.62,37000.0,16.3344,16.3395,16.3189,16.3189,37000.0
2007-07-02 12:00:00,31.62,31.66,31.58,31.63,135700.0,16.3189,16.3395,16.2982,16.324,135700.0
2007-07-02 12:05:00,31.63,31.69,31.63,31.69,61200.0,16.324,16.355,16.324,16.355,61200.0
2007-07-02 12:10:00,31.69,31.71,31.66,31.71,61800.0,16.355,16.3653,16.3395,16.3653,61800.0
2007-07-02 12:15:00,31.71,31.72,31.69,31.71,210100.0,16.3653,16.3705,16.355,16.3653,210100.0
2007-07-02 12:20:00,31.71,31.71,31.65,31.65,78900.0,16.3653,16.3653,16.3344,16.3344,78900.0
2007-07-02 12:25:00,31.65,31.69,31.62,31.63,64300.0,16.3344,16.355,16.3189,16.324,64300.0
2007-07-02 12:30:00,31.63,31.63,31.6,31.61,291000.0,16.324,16.324,16.3086,16.3137,291000.0
2007-07-02 12:35:00,31.61,31.63,31.58,31.62,45600.0,16.3137,16.324,16.2982,16.3189,45600.0
2007-07-02 12:40:00,31.62,31.66,31.58,31.59,122200.0,16.3189,16.3395,16.2982,16.3034,122200.0
2007-07-02 12:45:00,31.58,31.7,31.54,31.57,127200.0,16.2982,16.3602,16.2776,16.2931,127200.0
2007-07-02 12:50:00,31.58,31.62,31.57,31.61,75600.0,16.2982,16.3189,16.2931,16.3137,75600.0
2007-07-02 12:55:00,31.6,31.61,31.6,31.6,11400.0,16.3086,16.3137,16.3086,16.3086,11400.0
2007-07-02 13:00:00,31.6,31.61,31.59,31.6,89300.0,16.3086,16.3137,16.3034,16.3086,89300.0
2007-07-02 13:05:00,31.61,31.67,31.61,31.66,43600.0,16.3137,16.3447,16.3137,16.3395,43600.0
2007-07-02 13:10:00,31.65,31.68,31.65,31.67,53100.0,16.3344,16.3498,16.3344,16.3447,53100.0
2007-07-02 13:15:00,31.67,31.69,31.67,31.69,27100.0,16.3447,16.355,16.3447,16.355,27100.0
2007-07-02 13:20:00,31.68,31.69,31.67,31.68,37600.0,16.3498,16.355,16.3447,16.3498,37600.0
2007-07-02 13:25:00,31.68,31.69,31.67,31.67,24500.0,16.3498,16.355,16.3447,16.3447,24500.0
2007-07-02 13:30:00,31.68,31.7,31.66,31.7,61600.0,16.3498,16.3602,16.3395,16.3602,61600.0
2007-07-02 13:35:00,31.7,31.74,31.69,31.73,55200.0,16.3602,16.3808,16.355,16.3756,55200.0
2007-07-02 13:40:00,31.73,31.74,31.73,31.74,37600.0,16.3756,16.3808,16.3756,16.3808,37600.0
2007-07-02 13:45:00,31.74,31.77,31.73,31.76,126200.0,16.3808,16.3963,16.3756,16.3911,126200.0
2007-07-02 13:50:00,31.75,31.76,31.75,31.75,45100.0,16.386,16.3911,16.386,16.386,45100.0
2007-07-02 13:55:00,31.76,31.79,31.75,31.75,85200.0,16.3911,16.4066,16.386,16.386,85200.0
2007-07-02 14:00:00,31.75,31.76,31.74,31.74,33900.0,16.386,16.3911,16.3808,16.3808,33900.0
2007-07-02 14:05:00,31.75,31.76,31.74,31.76,28800.0,16.386,16.3911,16.3808,16.3911,28800.0
2007-07-02 14:10:00,31.76,31.76,31.71,31.71,43100.0,16.3911,16.3911,16.3653,16.3653,43100.0
2007-07-02 14:15:00,31.71,31.72,31.71,31.72,32100.0,16.3653,16.3705,16.3653,16.3705,32100.0
2007-07-02 14:20:00,31.71,31.74,31.71,31.73,43900.0,16.3653,16.3808,16.3653,16.3756,43900.0
2007-07-02 14:25:00,31.73,31.73,31.72,31.72,40000.0,16.3756,16.3756,16.3705,16.3705,40000.0
2007-07-02 14:30:00,31.72,31.74,31.72,31.74,23200.0,16.3705,16.3808,16.3705,16.3808,23200.0
2007-07-02 14:35:00,31.73,31.79,31.73,31.78,46400.0,16.3756,16.4066,16.3756,16.4015,46400.0
2007-07-02 14:40:00,31.77,31.78,31.77,31.78,61300.0,16.3963,16.4015,16.3963,16.4015,61300.0
2007-07-02 14:45:00,31.78,31.81,31.77,31.81,118500.0,16.4015,16.4169,16.3963,16.4169,118500.0
2007-07-02 14:50:00,31.8,31.81,31.76,31.77,52600.0,16.4118,16.4169,16.3911,16.3963,52600.0
2007-07-02 14:55:00,31.76,31.81,31.76,31.81,44800.0,16.3911,16.4169,16.3911,16.4169,44800.0
2007-07-02 15:00:00,31.81,31.81,31.77,31.77,47000.0,16.4169,16.4169,16.3963,16.3963,47000.0
2007-07-02 15:05:00,31.78,31.78,31.75,31.76,38500.0,16.4015,16.4015,16.386,16.3911,38500.0
2007-07-02 15:10:00,31.75,31.77,31.74,31.76,58100.0,16.386,16.3963,16.3808,16.3911,58100.0
2007-07-02 15:15:00,31.77,31.78,31.76,31.78,35300.0,16.3963,16.4015,16.3911,16.4015,35300.0
2007-07-02 15:20:00,31.78,31.81,31.77,31.78,106900.0,16.4015,16.4169,16.3963,16.4015,106900.0
2007-07-02 15:25:00,31.78,31.79,31.74,31.76,94900.0,16.4015,16.4066,16.3808,16.3911,94900.0
2007-07-02 15:30:00,31.76,31.76,31.74,31.75,38700.0,16.3911,16.3911,16.3808,16.386,38700.0
2007-07-02 15:35:00,31.74,31.75,31.71,31.72,58200.0,16.3808,16.386,16.3653,16.3705,58200.0
2007-07-02 15:40:00,31.71,31.76,31.71,31.74,130900.0,16.3653,16.3911,16.3653,16.3808,130900.0
2007-07-02 15:45:00,31.74,31.74,31.72,31.72,99000.0,16.3808,16.3808,16.3705,16.3705,99000.0
2007-07-02 15:50:00,31.72,31.78,31.72,31.77,157400.0,16.3705,16.4015,16.3705,16.3963,157400.0
2007-07-02 15:55:00,31.78,31.84,31.76,31.83,348500.0,16.4015,16.4324,16.3911,16.4273,348500.0
2007-07-03 09:30:00,31.66,31.75,31.6,31.7,163100.0,16.4835,16.5304,16.4523,16.5044,163100.0
2007-07-03 09:35:00,31.7,31.7,31.66,31.7,136800.0,16.5044,16.5044,16.4835,16.5044,136800.0
2007-07-03 09:40:00,31.69,31.77,31.68,31.69,137200.0,16.4991,16.5408,16.4939,16.4991,137200.0
2007-07-03 09:45:00,31.69,31.71,31.65,31.67,82700.0,16.4991,16.5096,16.4783,16.4887,82700.0
2007-07-03 09:50:00,31.67,31.7,31.67,31.67,51800.0,16.4887,16.5044,16.4887,16.4887,51800.0
2007-07-03 09:55:00,31.67,31.68,31.66,31.68,63400.0,16.4887,16.4939,16.4835,16.4939,63400.0
2007-07-03 10:00:00,31.67,31.72,31.65,31.67,125400.0,16.4887,16.5148,16.4783,16.4887,125400.0
2007-07-03 10:05:00,31.67,31.72,31.67,31.7,100100.0,16.4887,16.5148,16.4887,16.5044,100100.0
2007-07-03 10:10:00,31.71,31.71,31.68,31.69,41300.0,16.5096,16.5096,16.4939,16.4991,41300.0
2007-07-03 10:15:00,31.69,31.71,31.68,31.71,49200.0,16.4991,16.5096,16.4939,16.5096,49200.0
2007-07-03 10:20:00,31.71,31.74,31.71,31.74,85400.0,16.5096,16.5252,16.5096,16.5252,85400.0
2007-07-03 10:25:00,31.74,31.74,31.7,31.71,50100.0,16.5252,16.5252,16.5044,16.5096,50100.0
2007-07-03 10:30:00,31.71,31.72,31.7,31.72,74200.0,16.5096,16.5148,16.5044,16.5148,74200.0
2007-07-03 10:35:00,31.71,31.72,31.7,31.7,31300.0,16.5096,16.5148,16.5044,16.5044,31300.0
2007-07-03 10:40:00,31.71,31.73,31.7,31.73,32400.0,16.5096,16.52,16.5044,16.52,32400.0
2007-07-03 10:45:00,31.73,31.75,31.73,31.75,38600.0,16.52,16.5304,16.52,16.5304,38600.0
2007-07-03 10:50:00,31.75,31.75,31.7,31.71,58800.0,16.5304,16.5304,16.5044,16.5096,58800.0
2007-07-03 10:55:00,31.71,31.71,31.7,31.7,34600.0,16.5096,16.5096,16.5044,16.5044,34600.0
2007-07-03 11:00:00,31.71,31.71,31.69,31.71,51200.0,16.5096,16.5096,16.4991,16.5096,51200.0
2007-07-03 11:05:00,31.7,31.71,31.7,31.71,46900.0,16.5044,16.5096,16.5044,16.5096,46900.0
2007-07-03 11:10:00,31.7,31.71,31.69,31.7,62300.0,16.5044,16.5096,16.4991,16.5044,62300.0
2007-07-03 11:15:00,31.71,31.71,31.7,31.7,20300.0,16.5096,16.5096,16.5044,16.5044,20300.0
2007-07-03 11:20:00,31.71,31.71,31.7,31.71,18600.0,16.5096,16.5096,16.5044,16.5096,18600.0
2007-07-03 11:25:00,31.71,31.72,31.7,31.71,48000.0,16.5096,16.5148,16.5044,16.5096,48000.0
2007-07-03 11:30:00,31.7,31.71,31.7,31.7,75300.0,16.5044,16.5096,16.5044,16.5044,75300.0
2007-07-03 11:35:00,31.7,31.71,31.69,31.7,51100.0,16.5044,16.5096,16.4991,16.5044,51100.0
2007-07-03 11:40:00,31.71,31.72,31.7,31.72,25500.0,16.5096,16.5148,16.5044,16.5148,25500.0
2007-07-03 11:45:00,31.72,31.73,31.71,31.73,54500.0,16.5148,16.52,16.5096,16.52,54500.0
2007-07-03 11:50:00,31.72,31.74,31.72,31.74,80200.0,16.5148,16.5252,16.5148,16.5252,80200.0
2007-07-03 11:55:00,31.73,31.74,31.71,31.72,183100.0,16.52,16.5252,16.5096,16.5148,183100.0
2007-07-03 12:00:00,31.72,31.72,31.71,31.72,20900.0,16.5148,16.5148,16.5096,16.5148,20900.0
2007-07-03 12:05:00,31.72,31.74,31.71,31.74,78900.0,16.5148,16.5252,16.5096,16.5252,78900.0
2007-07-03 12:10:00,31.74,31.74,31.73,31.73,35300.0,16.5252,16.5252,16.52,16.52,35300.0
2007-07-03 12:15:00,31.73,31.75,31.73,31.74,57200.0,16.52,16.5304,16.52,16.5252,57200.0
2007-07-03 12:20:00,31.74,31.75,31.73,31.75,51300.0,16.5252,16.5304,16.52,16.5304,51300.0
2007-07-03 12:25:00,31.75,31.79,31.74,31.79,71400.0,16.5304,16.5512,16.5252,16.5512,71400.0
2007-07-03 12:30:00,31.79,31.81,31.78,31.79,72400.0,16.5512,16.5616,16.546,16.5512,72400.0
2007-07-03 12:35:00,31.79,31.79,31.78,31.79,44100.0,16.5512,16.5512,16.546,16.5512,44100.0
2007-07-03 12:40:00,31.79,31.82,31.76,31.76,147700.0,16.5512,16.5668,16.5356,16.5356,147700.0
2007-07-03 12:45:00,31.77,31.77,31.72,31.72,116800.0,16.5408,16.5408,16.5148,16.5148,116800.0
2007-07-03 12:50:00,31.72,31.72,31.67,31.72,254400.0,16.5148,16.5148,16.4887,16.5148,254400.0
2007-07-03 12:55:00,31.72,31.78,31.71,31.76,204000.0,16.5148,16.546,16.5096,16.5356,204000.0
2007-07-05 09:30:00,31.81,31.81,31.63,31.68,236900.0,16.5616,16.5616,16.4679,16.4939,236900.0
2007-07-05 09:35:00,31.68,31.69,31.53,31.66,175700.0,16.4939,16.4991,16.4158,16.4835,175700.0
2007-07-05 09:40:00,31.66,31.77,31.66,31.74,197400.0,16.4835,16.5408,16.4835,16.5252,197400.0
2007-07-05 09:45:00,31.74,31.79,31.73,31.76,161600.0,16.5252,16.5512,16.52,16.5356,161600.0
2007-07-05 09:50:00,31.76,31.92,31.75,31.92,248000.0,16.5356,16.6189,16.5304,16.6189,248000.0
2007-07-05 09:55:00,31.92,32.1,31.6,32.09,447500.0,16.6189,16.7126,16.4523,16.7074,447500.0
2007-07-05 10:00:00,32.09,32.12,32.08,32.1,154700.0,16.7074,16.723,16.7022,16.7126,154700.0
2007-07-05 10:05:00,32.1,32.1,32.0,32.01,152900.0,16.7126,16.7126,16.6605,16.6658,152900.0
2007-07-05 10:10:00,32.0,32.02,31.98,32.0,167800.0,16.6605,16.671,16.6501,16.6605,167800.0
2007-07-05 10:15:00,32.01,32.01,31.91,31.95,233700.0,16.6658,16.6658,16.6137,16.6345,233700.0
2007-07-05 10:20:00,31.95,31.95,31.89,31.91,74900.0,16.6345,16.6345,16.6033,16.6137,74900.0
2007-07-05 10:25:00,31.91,31.92,31.89,31.92,28800.0,16.6137,16.6189,16.6033,16.6189,28800.0
2007-07-05 10:30:00,31.92,31.97,31.9,31.96,95100.0,16.6189,16.6449,16.6085,16.6397,95100.0
2007-07-05 10:35:00,31.96,31.97,31.93,31.95,78400.0,16.6397,16.6449,16.6241,16.6345,78400.0
2007-07-05 10:40:00,31.95,31.98,31.9,31.91,73800.0,16.6345,16.6501,16.6085,16.6137,73800.0
2007-07-05 10:45:00,31.92,31.95,31.9,31.9,101000.0,16.6189,16.6345,16.6085,16.6085,101000.0
2007-07-05 10:50:00,31.89,31.89,31.85,31.86,68100.0,16.6033,16.6033,16.5825,16.5877,68100.0
2007-07-05 10:55:00,31.86,31.92,31.86,31.92,72900.0,16.5877,16.6189,16.5877,16.6189,72900.0
2007-07-05 11:00:00,31.92,31.92,31.82,31.83,147400.0,16.6189,16.6189,16.5668,16.572,147400.0
2007-07-05 11:05:00,31.84,31.87,31.82,31.83,65700.0,16.5772,16.5929,16.5668,16.572,65700.0
2007-07-05 11:10:00,31.83,31.87,31.83,31.86,51800.0,16.572,16.5929,16.572,16.5877,51800.0
2007-07-05 11:15:00,31.87,31.87,31.85,31.86,40500.0,16.5929,16.5929,16.5825,16.5877,40500.0
2007-07-05 11:20:00,31.86,31.93,31.83,31.92,75000.0,16.5877,16.6241,16.572,16.6189,75000.0
2007-07-05 11:25:00,31.92,31.93,31.89,31.91,88600.0,16.6189,16.6241,16.6033,16.6137,88600.0
2007-07-05 11:30:00,31.91,31.92,31.88,31.9,92800.0,16.6137,16.6189,16.5981,16.6085,92800.0
2007-07-05 11:35:00,31.9,31.92,31.9,31.91,30100.0,16.6085,16.6189,16.6085,16.6137,30100.0
2007-07-05 11:40:00,31.91,31.95,31.91,31.93,68200.0,16.6137,16.6345,16.6137,16.6241,68200.0
2007-07-05 11:45:00,31.93,31.93,31.89,31.91,75800.0,16.6241,16.6241,16.6033,16.6137,75800.0
2007-07-05 11:50:00,31.91,31.93,31.88,31.88,30900.0,16.6137,16.6241,16.5981,16.5981,30900.0
2007-07-05 11:55:00,31.89,31.93,31.88,31.93,79000.0,16.6033,16.6241,16.5981,16.6241,79000.0
2007-07-05 12:00:00,31.92,31.93,31.89,31.93,69500.0,16.6189,16.6241,16.6033,16.6241,69500.0
2007-07-05 12:05:00,31.92,31.93,31.89,31.92,87400.0,16.6189,16.6241,16.6033,16.6189,87400.0
2007-07-05 12:10:00,31.92,31.95,31.9,31.91,38800.0,16.6189,16.6345,16.6085,16.6137,38800.0
2007-07-05 12:15:00,31.91,31.95,31.89,31.89,96200.0,16.6137,16.6345,16.6033,16.6033,96200.0
2007-07-05 12:20:00,31.89,31.92,31.84,31.85,50900.0,16.6033,16.6189,16.5772,16.5825,50900.0
2007-07-05 12:25:00,31.86,31.86,31.81,31.82,45800.0,16.5877,16.5877,16.5616,16.5668,45800.0
2007-07-05 12:30:00,31.82,31.82,31.77,31.79,55400.0,16.5668,16.5668,16.5408,16.5512,55400.0
2007-07-05 12:35:00,31.79,31.82,31.78,31.79,60100.0,16.5512,16.5668,16.546,16.5512,60100.0
2007-07-05 12:40:00,31.79,31.81,31.79,31.81,14300.0,16.5512,16.5616,16.5512,16.5616,14300.0
2007-07-05 12:45:00,31.81,31.84,31.8,31.81,55900.0,16.5616,16.5772,16.5564,16.5616,55900.0
2007-07-05 12:50:00,31.82,31.83,31.81,31.82,21900.0,16.5668,16.572,16.5616,16.5668,21900.0
2007-07-05 12:55:00,31.83,31.84,31.8,31.8,37100.0,16.572,16.5772,16.5564,16.5564,37100.0
2007-07-05 13:00:00,31.8,31.84,31.79,31.83,55200.0,16.5564,16.5772,16.5512,16.572,55200.0
2007-07-05 13:05:00,31.83,31.84,31.81,31.81,12700.0,16.572,16.5772,16.5616,16.5616,12700.0
2007-07-05 13:10:00,31.82,31.83,31.81,31.81,25900.0,16.5668,16.572,16.5616,16.5616,25900.0
2007-07-05 13:15:00,31.82,31.82,31.81,31.81,13900.0,16.5668,16.5668,16.5616,16.5616,13900.0
2007-07-05 13:20:00,31.82,31.88,31.81,31.86,117700.0,16.5668,16.5981,16.5616,16.5877,117700.0
2007-07-05 13:25:00,31.86,31.88,31.85,31.87,38100.0,16.5877,16.5981,16.5825,16.5929,38100.0
2007-07-05 13:30:00,31.88,31.9,31.87,31.9,32400.0,16.5981,16.6085,16.5929,16.6085,32400.0
2007-07-05 13:35:00,31.9,31.9,31.89,31.9,16200.0,16.6085,16.6085,16.6033,16.6085,16200.0
2007-07-05 13:40:00,31.89,31.9,31.86,31.86,32300.0,16.6033,16.6085,16.5877,16.5877,32300.0
2007-07-05 13:45:00,31.87,31.87,31.85,31.86,14700.0,16.5929,16.5929,16.5825,16.5877,14700.0
2007-07-05 13:50:00,31.85,31.86,31.83,31.85,25500.0,16.5825,16.5877,16.572,16.5825,25500.0
2007-07-05 13:55:00,31.85,31.86,31.81,31.81,24100.0,16.5825,16.5877,16.5616,16.5616,24100.0
2007-07-05 14:00:00,31.81,31.82,31.81,31.82,34100.0,16.5616,16.5668,16.5616,16.5668,34100.0
2007-07-05 14:05:00,31.82,31.86,31.82,31.85,65000.0,16.5668,16.5877,16.5668,16.5825,65000.0
2007-07-05 14:10:00,31.85,31.86,31.84,31.85,67300.0,16.5825,16.5877,16.5772,16.5825,67300.0
2007-07-05 14:15:00,31.85,31.89,31.85,31.88,36900.0,16.5825,16.6033,16.5825,16.5981,36900.0
2007-07-05 14:20:00,31.87,31.88,31.87,31.88,38400.0,16.5929,16.5981,16.5929,16.5981,38400.0
2007-07-05 14:25:00,31.88,31.88,31.87,31.87,12800.0,16.5981,16.5981,16.5929,16.5929,12800.0
2007-07-05 14:30:00,31.88,31.92,31.87,31.92,31800.0,16.5981,16.6189,16.5929,16.6189,31800.0
2007-07-05 14:35:00,31.92,31.92,31.86,31.89,84200.0,16.6189,16.6189,16.5877,16.6033,84200.0
2007-07-05 14:40:00,31.88,31.89,31.85,31.88,62200.0,16.5981,16.6033,16.5825,16.5981,62200.0
2007-07-05 14:45:00,31.88,31.89,31.87,31.88,21800.0,16.5981,16.6033,16.5929,16.5981,21800.0
2007-07-05 14:50:00,31.88,31.9,31.87,31.88,54800.0,16.5981,16.6085,16.5929,16.5981,54800.0
2007-07-05 14:55:00,31.89,31.9,31.86,31.9,67400.0,16.6033,16.6085,16.5877,16.6085,67400.0
2007-07-05 15:00:00,31.9,31.91,31.88,31.9,58800.0,16.6085,16.6137,16.5981,16.6085,58800.0
2007-07-05 15:05:00,31.9,31.91,31.9,31.91,31800.0,16.6085,16.6137,16.6085,16.6137,31800.0
2007-07-05 15:10:00,31.91,31.94,31.9,31.93,63000.0,16.6137,16.6293,16.6085,16.6241,63000.0
2007-07-05 15:15:00,31.93,31.94,31.89,31.9,121400.0,16.6241,16.6293,16.6033,16.6085,121400.0
2007-07-05 15:20:00,31.9,31.91,31.9,31.91,45700.0,16.6085,16.6137,16.6085,16.6137,45700.0
2007-07-05 15:25:00,31.9,31.91,31.9,31.91,47300.0,16.6085,16.6137,16.6085,16.6137,47300.0
2007-07-05 15:30:00,31.9,31.91,31.89,31.9,49600.0,16.6085,16.6137,16.6033,16.6085,49600.0
2007-07-05 15:35:00,31.9,31.91,31.9,31.9,61100.0,16.6085,16.6137,16.6085,16.6085,61100.0
2007-07-05 15:40:00,31.91,31.91,31.88,31.9,110400.0,16.6137,16.6137,16.5981,16.6085,110400.0
2007-07-05 15:45:00,31.89,31.94,31.89,31.94,81200.0,16.6033,16.6293,16.6033,16.6293,81200.0
2007-07-05 15:50:00,31.94,31.95,31.93,31.94,125900.0,16.6293,16.6345,16.6241,16.6293,125900.0
2007-07-05 15:55:00,31.94,31.94,31.91,31.93,234300.0,16.6293,16.6293,16.6137,16.6241,234300.0
2007-07-06 09:30:00,31.8,31.82,31.56,31.61,142200.0,16.5564,16.5668,16.4315,16.4575,142200.0
2007-07-06 09:35:00,31.61,31.68,31.54,31.66,76500.0,16.4575,16.4939,16.4211,16.4835,76500.0
2007-07-06 09:40:00,31.67,31.71,31.64,31.66,62300.0,16.4887,16.5096,16.4731,16.4835,62300.0
2007-07-06 09:45:00,31.66,31.66,31.59,31.6,66200.0,16.4835,16.4835,16.4471,16.4523,66200.0
2007-07-06 09:50:00,31.6,31.65,31.59,31.6,127300.0,16.4523,16.4783,16.4471,16.4523,127300.0
2007-07-06 09:55:00,31.6,31.72,31.6,31.65,122400.0,16.4523,16.5148,16.4523,16.4783,122400.0
2007-07-06 10:00:00,31.65,31.75,31.65,31.75,70100.0,16.4783,16.5304,16.4783,16.5304,70100.0
2007-07-06 10:05:00,31.74,31.77,31.68,31.68,45300.0,16.5252,16.5408,16.4939,16.4939,45300.0
2007-07-06 10:10:00,31.68,31.69,31.66,31.66,41000.0,16.4939,16.4991,16.4835,16.4835,41000.0
2007-07-06 10:15:00,31.66,31.66,31.59,31.59,80400.0,16.4835,16.4835,16.4471,16.4471,80400.0
2007-07-06 10:20:00,31.59,31.68,31.59,31.67,60200.0,16.4471,16.4939,16.4471,16.4887,60200.0
2007-07-06 10:25:00,31.67,31.7,31.61,31.69,72200.0,16.4887,16.5044,16.4575,16.4991,72200.0
2007-07-06 10:30:00,31.68,31.7,31.63,31.68,80000.0,16.4939,16.5044,16.4679,16.4939,80000.0
2007-07-06 10:35:00,31.68,31.7,31.65,31.65,31200.0,16.4939,16.5044,16.4783,16.4783,31200.0
2007-07-06 10:40:00,31.65,31.65,31.6,31.65,77500.0,16.4783,16.4783,16.4523,16.4783,77500.0
2007-07-06 10:45:00,31.64,31.71,31.64,31.69,76900.0,16.4731,16.5096,16.4731,16.4991,76900.0
2007-07-06 10:50:00,31.69,31.74,31.68,31.72,86700.0,16.4991,16.5252,16.4939,16.5148,86700.0
2007-07-06 10:55:00,31.72,31.74,31.68,31.68,126900.0,16.5148,16.5252,16.4939,16.4939,126900.0
2007-07-06 11:00:00,31.69,31.7,31.68,31.7,50700.0,16.4991,16.5044,16.4939,16.5044,50700.0
2007-07-06 11:05:00,31.7,31.73,31.68,31.7,49600.0,16.5044,16.52,16.4939,16.5044,49600.0
2007-07-06 11:10:00,31.69,31.7,31.64,31.64,38400.0,16.4991,16.5044,16.4731,16.4731,38400.0
2007-07-06 11:15:00,31.65,31.66,31.62,31.63,49700.0,16.4783,16.4835,16.4627,16.4679,49700.0
2007-07-06 11:20:00,31.63,31.65,31.62,31.63,48100.0,16.4679,16.4783,16.4627,16.4679,48100.0
2007-07-06 11:25:00,31.63,31.66,31.63,31.64,23900.0,16.4679,16.4835,16.4679,16.4731,23900.0
2007-07-06 11:30:00,31.64,31.68,31.63,31.67,28300.0,16.4731,16.4939,16.4679,16.4887,28300.0
2007-07-06 11:35:00,31.66,31.69,31.65,31.65,63100.0,16.4835,16.4991,16.4783,16.4783,63100.0
2007-07-06 11:40:00,31.65,31.68,31.63,31.67,86600.0,16.4783,16.4939,16.4679,16.4887,86600.0
2007-07-06 11:45:00,31.68,31.68,31.62,31.64,147800.0,16.4939,16.4939,16.4627,16.4731,147800.0
2007-07-06 11:50:00,31.64,31.66,31.63,31.64,30900.0,16.4731,16.4835,16.4679,16.4731,30900.0
2007-07-06 11:55:00,31.64,31.65,31.62,31.63,93900.0,16.4731,16.4783,16.4627,16.4679,93900.0
2007-07-06 12:00:00,31.63,31.64,31.6,31.61,77900.0,16.4679,16.4731,16.4523,16.4575,77900.0
2007-07-06 12:05:00,31.61,31.62,31.6,31.61,55600.0,16.4575,16.4627,16.4523,16.4575,55600.0
2007-07-06 12:10:00,31.61,31.62,31.6,31.6,46400.0,16.4575,16.4627,16.4523,16.4523,46400.0
2007-07-06 12:15:00,31.6,31.6,31.58,31.58,58700.0,16.4523,16.4523,16.4419,16.4419,58700.0
2007-07-06 12:20:00,31.58,31.58,31.54,31.54,69600.0,16.4419,16.4419,16.4211,16.4211,69600.0
2007-07-06 12:25:00,31.54,31.56,31.51,31.55,73400.0,16.4211,16.4315,16.4054,16.4263,73400.0
2007-07-06 12:30:00,31.55,31.61,31.55,31.59,62900.0,16.4263,16.4575,16.4263,16.4471,62900.0
2007-07-06 12:35:00,31.6,31.61,31.58,31.6,33800.0,16.4523,16.4575,16.4419,16.4523,33800.0
2007-07-06 12:40:00,31.6,31.6,31.56,31.56,58500.0,16.4523,16.4523,16.4315,16.4315,58500.0
2007-07-06 12:45:00,31.55,31.57,31.54,31.55,42000.0,16.4263,16.4367,16.4211,16.4263,42000.0
2007-07-06 12:50:00,31.54,31.62,31.54,31.61,65000.0,16.4211,16.4627,16.4211,16.4575,65000.0
2007-07-06 12:55:00,31.62,31.62,31.55,31.58,49900.0,16.4627,16.4627,16.4263,16.4419,49900.0
2007-07-06 13:00:00,31.58,31.59,31.54,31.56,102800.0,16.4419,16.4471,16.4211,16.4315,102800.0
2007-07-06 13:05:00,31.57,31.58,31.55,31.57,20200.0,16.4367,16.4419,16.4263,16.4367,20200.0
2007-07-06 13:10:00,31.57,31.57,31.55,31.55,41000.0,16.4367,16.4367,16.4263,16.4263,41000.0
2007-07-06 13:15:00,31.56,31.56,31.53,31.53,40100.0,16.4315,16.4315,16.4158,16.4158,40100.0
2007-07-06 13:20:00,31.54,31.56,31.53,31.53,51500.0,16.4211,16.4315,16.4158,16.4158,51500.0
2007-07-06 13:25:00,31.53,31.56,31.52,31.52,30500.0,16.4158,16.4315,16.4106,16.4106,30500.0
2007-07-06 13:30:00,31.52,31.55,31.51,31.54,87900.0,16.4106,16.4263,16.4054,16.4211,87900.0
2007-07-06 13:35:00,31.54,31.55,31.51,31.53,86300.0,16.4211,16.4263,16.4054,16.4158,86300.0
2007-07-06 13:40:00,31.52,31.54,31.5,31.51,101600.0,16.4106,16.4211,16.4002,16.4054,101600.0
2007-07-06 13:45:00,31.51,31.52,31.5,31.51,35700.0,16.4054,16.4106,16.4002,16.4054,35700.0
2007-07-06 13:50:00,31.52,31.52,31.51,31.52,14200.0,16.4106,16.4106,16.4054,16.4106,14200.0
2007-07-06 13:55:00,31.52,31.52,31.5,31.5,53100.0,16.4106,16.4106,16.4002,16.4002,53100.0
2007-07-06 14:00:00,31.51,31.52,31.5,31.52,89000.0,16.4054,16.4106,16.4002,16.4106,89000.0
2007-07-06 14:05:00,31.51,31.54,31.51,31.53,41400.0,16.4054,16.4211,16.4054,16.4158,41400.0
2007-07-06 14:10:00,31.54,31.54,31.52,31.53,42000.0,16.4211,16.4211,16.4106,16.4158,42000.0
2007-07-06 14:15:00,31.53,31.54,31.51,31.51,46900.0,16.4158,16.4211,16.4054,16.4054,46900.0
2007-07-06 14:20:00,31.51,31.52,31.5,31.5,31200.0,16.4054,16.4106,16.4002,16.4002,31200.0
2007-07-06 14:25:00,31.51,31.51,31.48,31.48,58800.0,16.4054,16.4054,16.3898,16.3898,58800.0
2007-07-06 14:30:00,31.48,31.53,31.47,31.51,86400.0,16.3898,16.4158,16.3846,16.4054,86400.0
2007-07-06 14:35:00,31.51,31.53,31.51,31.52,30000.0,16.4054,16.4158,16.4054,16.4106,30000.0
2007-07-06 14:40:00,31.52,31.53,31.51,31.53,51500.0,16.4106,16.4158,16.4054,16.4158,51500.0
2007-07-06 14:45:00,31.53,31.54,31.52,31.52,123300.0,16.4158,16.4211,16.4106,16.4106,123300.0
2007-07-06 14:50:00,31.52,31.53,31.51,31.52,50600.0,16.4106,16.4158,16.4054,16.4106,50600.0
2007-07-06 14:55:00,31.52,31.53,31.51,31.51,39200.0,16.4106,16.4158,16.4054,16.4054,39200.0
2007-07-06 15:00:00,31.51,31.52,31.51,31.52,24500.0,16.4054,16.4106,16.4054,16.4106,24500.0
2007-07-06 15:05:00,31.51,31.52,31.5,31.51,49600.0,16.4054,16.4106,16.4002,16.4054,49600.0
2007-07-06 15:10:00,31.51,31.53,31.51,31.51,59800.0,16.4054,16.4158,16.4054,16.4054,59800.0
2007-07-06 15:15:00,31.52,31.53,31.51,31.52,49400.0,16.4106,16.4158,16.4054,16.4106,49400.0
2007-07-06 15:20:00,31.51,31.53,31.51,31.52,53400.0,16.4054,16.4158,16.4054,16.4106,53400.0
2007-07-06 15:25:00,31.52,31.54,31.51,31.54,119600.0,16.4106,16.4211,16.4054,16.4211,119600.0
2007-07-06 15:30:00,31.53,31.55,31.53,31.53,70700.0,16.4158,16.4263,16.4158,16.4158,70700.0
2007-07-06 15:35:00,31.53,31.54,31.52,31.53,74100.0,16.4158,16.4211,16.4106,16.4158,74100.0
2007-07-06 15:40:00,31.53,31.54,31.52,31.53,148300.0,16.4158,16.4211,16.4106,16.4158,148300.0
2007-07-06 15:45:00,31.53,31.55,31.51,31.55,212100.0,16.4158,16.4263,16.4054,16.4263,212100.0
2007-07-06 15:50:00,31.55,31.57,31.51,31.51,188800.0,16.4263,16.4367,16.4054,16.4054,188800.0
2007-07-06 15:55:00,31.51,31.55,31.51,31.55,211100.0,16.4054,16.4263,16.4054,16.4263,211100.0
2007-07-09 09:30:00,31.7,31.7,31.42,31.54,151200.0,16.5044,16.5044,16.3586,16.4211,151200.0
2007-07-09 09:35:00,31.54,31.57,31.42,31.46,102600.0,16.4211,16.4367,16.3586,16.3794,102600.0
2007-07-09 09:40:00,31.46,31.48,31.45,31.46,60200.0,16.3794,16.3898,16.3742,16.3794,60200.0
2007-07-09 09:45:00,31.47,31.52,31.46,31.47,102400.0,16.3846,16.4106,16.3794,16.3846,102400.0
2007-07-09 09:50:00,31.47,31.47,31.43,31.43,105600.0,16.3846,16.3846,16.3638,16.3638,105600.0
2007-07-09 09:55:00,31.43,31.43,31.33,31.38,528300.0,16.3638,16.3638,16.3117,16.3377,528300.0
2007-07-09 10:00:00,31.38,31.4,31.36,31.39,125300.0,16.3377,16.3482,16.3273,16.343,125300.0
2007-07-09 10:05:00,31.4,31.42,31.34,31.37,186400.0,16.3482,16.3586,16.3169,16.3325,186400.0
2007-07-09 10:10:00,31.37,31.37,31.32,31.32,88400.0,16.3325,16.3325,16.3065,16.3065,88400.0
2007-07-09 10:15:00,31.32,31.37,31.25,31.31,217700.0,16.3065,16.3325,16.2701,16.3013,217700.0
2007-07-09 10:20:00,31.32,31.33,31.27,31.27,150100.0,16.3065,16.3117,16.2805,16.2805,150100.0
2007-07-09 10:25:00,31.28,31.33,31.26,31.32,192300.0,16.2857,16.3117,16.2753,16.3065,192300.0
2007-07-09 10:30:00,31.32,31.34,31.3,31.34,118000.0,16.3065,16.3169,16.2961,16.3169,118000.0
2007-07-09 10:35:00,31.34,31.38,31.33,31.38,185300.0,16.3169,16.3377,16.3117,16.3377,185300.0
2007-07-09 10:40:00,31.38,31.38,31.32,31.34,98300.0,16.3377,16.3377,16.3065,16.3169,98300.0
2007-07-09 10:45:00,31.33,31.35,31.32,31.32,147300.0,16.3117,16.3221,16.3065,16.3065,147300.0
2007-07-09 10:50:00,31.33,31.34,31.31,31.34,71200.0,16.3117,16.3169,16.3013,16.3169,71200.0
2007-07-09 10:55:00,31.34,31.38,31.33,31.37,126700.0,16.3169,16.3377,16.3117,16.3325,126700.0
2007-07-09 11:00:00,31.36,31.41,31.36,31.39,109400.0,16.3273,16.3534,16.3273,16.343,109400.0
2007-07-09 11:05:00,31.4,31.41,31.38,31.4,142900.0,16.3482,16.3534,16.3377,16.3482,142900.0
2007-07-09 11:10:00,31.4,31.4,31.34,31.35,82100.0,16.3482,16.3482,16.3169,16.3221,82100.0
2007-07-09 11:15:00,31.34,31.4,31.34,31.4,80100.0,16.3169,16.3482,16.3169,16.3482,80100.0
2007-07-09 11:20:00,31.4,31.4,31.34,31.37,101600.0,16.3482,16.3482,16.3169,16.3325,101600.0
2007-07-09 11:25:00,31.38,31.39,31.37,31.39,45900.0,16.3377,16.343,16.3325,16.343,45900.0
2007-07-09 11:30:00,31.39,31.4,31.38,31.4,65600.0,16.343,16.3482,16.3377,16.3482,65600.0
2007-07-09 11:35:00,31.4,31.4,31.38,31.39,56800.0,16.3482,16.3482,16.3377,16.343,56800.0
2007-07-09 11:40:00,31.39,31.39,31.36,31.36,85000.0,16.343,16.343,16.3273,16.3273,85000.0
2007-07-09 11:45:00,31.36,31.37,31.35,31.36,49400.0,16.3273,16.3325,16.3221,16.3273,49400.0
2007-07-09 11:50:00,31.35,31.39,31.34,31.38,61800.0,16.3221,16.343,16.3169,16.3377,61800.0
2007-07-09 11:55:00,31.39,31.4,31.38,31.38,75800.0,16.343,16.3482,16.3377,16.3377,75800.0
2007-07-09 12:00:00,31.39,31.4,31.38,31.4,49200.0,16.343,16.3482,16.3377,16.3482,49200.0
2007-07-09 12:05:00,31.4,31.4,31.37,31.37,60700.0,16.3482,16.3482,16.3325,16.3325,60700.0
2007-07-09 12:10:00,31.38,31.41,31.38,31.4,105200.0,16.3377,16.3534,16.3377,16.3482,105200.0
2007-07-09 12:15:00,31.4,31.41,31.38,31.4,71500.0,16.3482,16.3534,16.3377,16.3482,71500.0
2007-07-09 12:20:00,31.4,31.41,31.39,31.41,59900.0,16.3482,16.3534,16.343,16.3534,59900.0
2007-07-09 12:25:00,31.41,31.42,31.4,31.42,66000.0,16.3534,16.3586,16.3482,16.3586,66000.0
2007-07-09 12:30:00,31.42,31.44,31.41,31.42,129100.0,16.3586,16.369,16.3534,16.3586,129100.0
2007-07-09 12:35:00,31.42,31.43,31.38,31.39,99800.0,16.3586,16.3638,16.3377,16.343,99800.0
2007-07-09 12:40:00,31.39,31.41,31.39,31.41,41300.0,16.343,16.3534,16.343,16.3534,41300.0
2007-07-09 12:45:00,31.41,31.41,31.38,31.39,70600.0,16.3534,16.3534,16.3377,16.343,70600.0
2007-07-09 12:50:00,31.39,31.39,31.38,31.39,45100.0,16.343,16.343,16.3377,16.343,45100.0
2007-07-09 12:55:00,31.39,31.39,31.38,31.39,29200.0,16.343,16.343,16.3377,16.343,29200.0
2007-07-09 13:00:00,31.39,31.41,31.38,31.38,77400.0,16.343,16.3534,16.3377,16.3377,77400.0
2007-07-09 13:05:00,31.39,31.43,31.38,31.4,138600.0,16.343,16.3638,16.3377,16.3482,138600.0
2007-07-09 13:10:00,31.4,31.41,31.37,31.39,58500.0,16.3482,16.3534,16.3325,16.343,58500.0
2007-07-09 13:15:00,31.39,31.4,31.38,31.4,56200.0,16.343,16.3482,16.3377,16.3482,56200.0
2007-07-09 13:20:00,31.39,31.42,31.39,31.42,56500.0,16.343,16.3586,16.343,16.3586,56500.0
2007-07-09 13:25:00,31.42,31.43,31.41,31.42,45800.0,16.3586,16.3638,16.3534,16.3586,45800.0
2007-07-09 13:30:00,31.42,31.42,31.37,31.38,79400.0,16.3586,16.3586,16.3325,16.3377,79400.0
2007-07-09 13:35:00,31.38,31.39,31.37,31.39,44900.0,16.3377,16.343,16.3325,16.343,44900.0
2007-07-09 13:40:00,31.39,31.39,31.34,31.35,129400.0,16.343,16.343,16.3169,16.3221,129400.0
2007-07-09 13:45:00,31.36,31.4,31.35,31.35,79300.0,16.3273,16.3482,16.3221,16.3221,79300.0
2007-07-09 13:50:00,31.35,31.39,31.33,31.39,98000.0,16.3221,16.343,16.3117,16.343,98000.0
2007-07-09 13:55:00,31.38,31.4,31.38,31.4,37000.0,16.3377,16.3482,16.3377,16.3482,37000.0
2007-07-09 14:00:00,31.39,31.41,31.36,31.37,88700.0,16.343,16.3534,16.3273,16.3325,88700.0
2007-07-09 14:05:00,31.36,31.4,31.36,31.38,64400.0,16.3273,16.3482,16.3273,16.3377,64400.0
2007-07-09 14:10:00,31.39,31.39,31.37,31.37,36500.0,16.343,16.343,16.3325,16.3325,36500.0
2007-07-09 14:15:00,31.38,31.38,31.34,31.37,129600.0,16.3377,16.3377,16.3169,16.3325,129600.0
2007-07-09 14:20:00,31.37,31.4,31.35,31.36,63800.0,16.3325,16.3482,16.3221,16.3273,63800.0
2007-07-09 14:25:00,31.35,31.36,31.31,31.32,126100.0,16.3221,16.3273,16.3013,16.3065,126100.0
2007-07-09 14:30:00,31.33,31.34,31.3,31.33,131700.0,16.3117,16.3169,16.2961,16.3117,131700.0
2007-07-09 14:35:00,31.34,31.37,31.33,31.35,133200.0,16.3169,16.3325,16.3117,16.3221,133200.0
2007-07-09 14:40:00,31.36,31.39,31.35,31.39,74700.0,16.3273,16.343,16.3221,16.343,74700.0
2007-07-09 14:45:00,31.39,31.44,31.39,31.43,149200.0,16.343,16.369,16.343,16.3638,149200.0
2007-07-09 14:50:00,31.44,31.45,31.42,31.42,99000.0,16.369,16.3742,16.3586,16.3586,99000.0
2007-07-09 14:55:00,31.42,31.45,31.41,31.44,102100.0,16.3586,16.3742,16.3534,16.369,102100.0
2007-07-09 15:00:00,31.43,31.48,31.43,31.48,111700.0,16.3638,16.3898,16.3638,16.3898,111700.0
2007-07-09 15:05:00,31.48,31.48,31.39,31.4,272100.0,16.3898,16.3898,16.343,16.3482,272100.0
2007-07-09 15:10:00,31.41,31.41,31.38,31.38,79700.0,16.3534,16.3534,16.3377,16.3377,79700.0
2007-07-09 15:15:00,31.39,31.39,31.38,31.38,47500.0,16.343,16.343,16.3377,16.3377,47500.0
2007-07-09 15:20:00,31.37,31.4,31.34,31.35,151700.0,16.3325,16.3482,16.3169,16.3221,151700.0
2007-07-09 15:25:00,31.36,31.42,31.34,31.42,143500.0,16.3273,16.3586,16.3169,16.3586,143500.0
2007-07-09 15:30:00,31.42,31.42,31.36,31.38,143500.0,16.3586,16.3586,16.3273,16.3377,143500.0
2007-07-09 15:35:00,31.38,31.4,31.38,31.39,89000.0,16.3377,16.3482,16.3377,16.343,89000.0
2007-07-09 15:40:00,31.4,31.4,31.35,31.35,141400.0,16.3482,16.3482,16.3221,16.3221,141400.0
2007-07-09 15:45:00,31.36,31.37,31.35,31.37,116600.0,16.3273,16.3325,16.3221,16.3325,116600.0
2007-07-09 15:50:00,31.36,31.42,31.36,31.42,259000.0,16.3273,16.3586,16.3273,16.3586,259000.0
2007-07-09 15:55:00,31.41,31.42,31.35,31.4,367000.0,16.3534,16.3586,16.3221,16.3482,367000.0
2007-07-10 09:30:00,31.41,31.41,31.26,31.33,122800.0,16.3534,16.3534,16.2753,16.3117,122800.0
2007-07-10 09:35:00,31.32,31.36,31.26,31.27,132600.0,16.3065,16.3273,16.2753,16.2805,132600.0
2007-07-10 09:40:00,31.26,31.29,31.11,31.22,153300.0,16.2753,16.2909,16.1972,16.2544,153300.0
2007-07-10 09:45:00,31.21,31.21,31.14,31.16,96500.0,16.2492,16.2492,16.2128,16.2232,96500.0
2007-07-10 09:50:00,31.15,31.23,31.11,31.2,246100.0,16.218,16.2597,16.1972,16.244,246100.0
2007-07-10 09:55:00,31.2,31.21,31.17,31.19,172100.0,16.244,16.2492,16.2284,16.2388,172100.0
2007-07-10 10:00:00,31.19,31.23,31.13,31.17,173700.0,16.2388,16.2597,16.2076,16.2284,173700.0
2007-07-10 10:05:00,31.18,31.22,31.16,31.22,89700.0,16.2336,16.2544,16.2232,16.2544,89700.0
2007-07-10 10:10:00,31.22,31.31,31.21,31.29,180200.0,16.2544,16.3013,16.2492,16.2909,180200.0
2007-07-10 10:15:00,31.3,31.31,31.26,31.27,122800.0,16.2961,16.3013,16.2753,16.2805,122800.0
2007-07-10 10:20:00,31.28,31.3,31.25,31.28,92400.0,16.2857,16.2961,16.2701,16.2857,92400.0
2007-07-10 10:25:00,31.28,31.29,31.2,31.23,111400.0,16.2857,16.2909,16.244,16.2597,111400.0
2007-07-10 10:30:00,31.22,31.24,31.18,31.21,144200.0,16.2544,16.2649,16.2336,16.2492,144200.0
2007-07-10 10:35:00,31.2,31.21,31.19,31.19,119000.0,16.244,16.2492,16.2388,16.2388,119000.0
2007-07-10 10:40:00,31.19,31.2,31.14,31.16,225300.0,16.2388,16.244,16.2128,16.2232,225300.0
2007-07-10 10:45:00,31.16,31.22,31.15,31.2,137400.0,16.2232,16.2544,16.218,16.244,137400.0
2007-07-10 10:50:00,31.19,31.22,31.19,31.2,62500.0,16.2388,16.2544,16.2388,16.244,62500.0
2007-07-10 10:55:00,31.2,31.24,31.18,31.18,79000.0,16.244,16.2649,16.2336,16.2336,79000.0
2007-07-10 11:00:00,31.18,31.22,31.18,31.22,65700.0,16.2336,16.2544,16.2336,16.2544,65700.0
2007-07-10 11:05:00,31.22,31.25,31.22,31.23,57300.0,16.2544,16.2701,16.2544,16.2597,57300.0
2007-07-10 11:10:00,31.24,31.25,31.22,31.25,53800.0,16.2649,16.2701,16.2544,16.2701,53800.0
2007-07-10 11:15:00,31.25,31.26,31.24,31.24,104600.0,16.2701,16.2753,16.2649,16.2649,104600.0
2007-07-10 11:20:00,31.24,31.26,31.23,31.23,132000.0,16.2649,16.2753,16.2597,16.2597,132000.0
2007-07-10 11:25:00,31.23,31.24,31.2,31.2,60500.0,16.2597,16.2649,16.244,16.244,60500.0
2007-07-10 11:30:00,31.2,31.24,31.2,31.24,56400.0,16.244,16.2649,16.244,16.2649,56400.0
2007-07-10 11:35:00,31.23,31.24,31.23,31.24,47500.0,16.2597,16.2649,16.2597,16.2649,47500.0
2007-07-10 11:40:00,31.24,31.26,31.23,31.24,128500.0,16.2649,16.2753,16.2597,16.2649,128500.0
2007-07-10 11:45:00,31.24,31.25,31.24,31.24,30800.0,16.2649,16.2701,16.2649,16.2649,30800.0
2007-07-10 11:50:00,31.24,31.25,31.24,31.25,19000.0,16.2649,16.2701,16.2649,16.2701,19000.0
2007-07-10 11:55:00,31.24,31.25,31.24,31.24,75000.0,16.2649,16.2701,16.2649,16.2649,75000.0
2007-07-10 12:00:00,31.24,31.25,31.23,31.24,70000.0,16.2649,16.2701,16.2597,16.2649,70000.0
2007-07-10 12:05:00,31.24,31.25,31.18,31.19,239600.0,16.2649,16.2701,16.2336,16.2388,239600.0
2007-07-10 12:10:00,31.19,31.2,31.16,31.16,104500.0,16.2388,16.244,16.2232,16.2232,104500.0
2007-07-10 12:15:00,31.17,31.17,31.15,31.15,67400.0,16.2284,16.2284,16.218,16.218,67400.0
2007-07-10 12:20:00,31.15,31.18,31.15,31.18,53900.0,16.218,16.2336,16.218,16.2336,53900.0
2007-07-10 12:25:00,31.18,31.19,31.17,31.18,98700.0,16.2336,16.2388,16.2284,16.2336,98700.0
2007-07-10 12:30:00,31.19,31.19,31.17,31.18,36800.0,16.2388,16.2388,16.2284,16.2336,36800.0
2007-07-10 12:35:00,31.17,31.25,31.17,31.18,111200.0,16.2284,16.2701,16.2284,16.2336,111200.0
2007-07-10 12:40:00,31.18,31.22,31.18,31.2,120500.0,16.2336,16.2544,16.2336,16.244,120500.0
2007-07-10 12:45:00,31.21,31.21,31.15,31.17,90300.0,16.2492,16.2492,16.218,16.2284,90300.0
2007-07-10 12:50:00,31.17,31.2,31.15,31.17,75400.0,16.2284,16.244,16.218,16.2284,75400.0
2007-07-10 12:55:00,31.16,31.19,31.15,31.18,42300.0,16.2232,16.2388,16.218,16.2336,42300.0
2007-07-10 13:00:00,31.19,31.21,31.14,31.2,162200.0,16.2388,16.2492,16.2128,16.244,162200.0
2007-07-10 13:05:00,31.2,31.2,31.18,31.19,101200.0,16.244,16.244,16.2336,16.2388,101200.0
2007-07-10 13:10:00,31.19,31.21,31.19,31.2,63700.0,16.2388,16.2492,16.2388,16.244,63700.0
2007-07-10 13:15:00,31.21,31.21,31.16,31.18,92400.0,16.2492,16.2492,16.2232,16.2336,92400.0
2007-07-10 13:20:00,31.17,31.17,31.11,31.15,200400.0,16.2284,16.2284,16.1972,16.218,200400.0
2007-07-10 13:25:00,31.14,31.16,31.12,31.14,133200.0,16.2128,16.2232,16.2024,16.2128,133200.0
2007-07-10 13:30:00,31.14,31.17,31.14,31.16,101400.0,16.2128,16.2284,16.2128,16.2232,101400.0
2007-07-10 13:35:00,31.15,31.17,31.14,31.16,92900.0,16.218,16.2284,16.2128,16.2232,92900.0
2007-07-10 13:40:00,31.16,31.17,31.14,31.15,61900.0,16.2232,16.2284,16.2128,16.218,61900.0
2007-07-10 13:45:00,31.15,31.15,31.08,31.1,243300.0,16.218,16.218,16.1816,16.192,243300.0
2007-07-10 13:50:00,31.11,31.11,31.06,31.1,189700.0,16.1972,16.1972,16.1711,16.192,189700.0
2007-07-10 13:55:00,31.1,31.11,31.06,31.07,158100.0,16.192,16.1972,16.1711,16.1763,158100.0
2007-07-10 14:00:00,31.06,31.08,31.02,31.07,125400.0,16.1711,16.1816,16.1503,16.1763,125400.0
2007-07-10 14:05:00,31.07,31.1,31.04,31.05,185800.0,16.1763,16.192,16.1607,16.1659,185800.0
2007-07-10 14:10:00,31.06,31.08,31.0,31.02,197900.0,16.1711,16.1816,16.1399,16.1503,197900.0
2007-07-10 14:15:00,31.01,31.09,31.01,31.08,140100.0,16.1451,16.1868,16.1451,16.1816,140100.0
2007-07-10 14:20:00,31.09,31.1,31.01,31.04,117300.0,16.1868,16.192,16.1451,16.1607,117300.0
2007-07-10 14:25:00,31.04,31.05,31.0,31.01,86500.0,16.1607,16.1659,16.1399,16.1451,86500.0
2007-07-10 14:30:00,31.01,31.04,31.0,31.04,45500.0,16.1451,16.1607,16.1399,16.1607,45500.0
2007-07-10 14:35:00,31.04,31.06,31.02,31.04,109800.0,16.1607,16.1711,16.1503,16.1607,109800.0
2007-07-10 14:40:00,31.04,31.04,31.0,31.0,36300.0,16.1607,16.1607,16.1399,16.1399,36300.0
2007-07-10 14:45:00,31.0,31.02,30.95,31.0,286400.0,16.1399,16.1503,16.1139,16.1399,286400.0
2007-07-10 14:50:00,31.0,31.02,30.96,31.02,160800.0,16.1399,16.1503,16.1191,16.1503,160800.0
2007-07-10 14:55:00,31.01,31.02,30.96,30.98,112200.0,16.1451,16.1503,16.1191,16.1295,112200.0
2007-07-10 15:00:00,30.98,31.02,30.98,30.99,148700.0,16.1295,16.1503,16.1295,16.1347,148700.0
2007-07-10 15:05:00,31.0,31.0,30.94,30.97,159100.0,16.1399,16.1399,16.1087,16.1243,159100.0
2007-07-10 15:10:00,30.96,30.97,30.89,30.9,176100.0,16.1191,16.1243,16.0826,16.0878,176100.0
2007-07-10 15:15:00,30.9,30.94,30.89,30.92,202700.0,16.0878,16.1087,16.0826,16.0983,202700.0
2007-07-10 15:20:00,30.92,31.03,30.91,31.02,284800.0,16.0983,16.1555,16.093,16.1503,284800.0
2007-07-10 15:25:00,31.02,31.06,30.96,31.04,272200.0,16.1503,16.1711,16.1191,16.1607,272200.0
2007-07-10 15:30:00,31.05,31.05,30.92,30.97,146400.0,16.1659,16.1659,16.0983,16.1243,146400.0
2007-07-10 15:35:00,30.97,30.98,30.92,30.96,145200.0,16.1243,16.1295,16.0983,16.1191,145200.0
2007-07-10 15:40:00,30.96,30.96,30.9,30.92,168300.0,16.1191,16.1191,16.0878,16.0983,168300.0
2007-07-10 15:45:00,30.92,30.97,30.91,30.95,123600.0,16.0983,16.1243,16.093,16.1139,123600.0
2007-07-10 15:50:00,30.95,31.0,30.95,30.99,102200.0,16.1139,16.1399,16.1139,16.1347,102200.0
2007-07-10 15:55:00,30.98,30.98,30.92,30.93,366900.0,16.1295,16.1295,16.0983,16.1035,366900.0
2007-07-11 09:30:00,30.88,31.08,30.88,31.08,167700.0,16.0774,16.1816,16.0774,16.1816,167700.0
2007-07-11 09:35:00,31.1,31.1,31.0,31.09,127600.0,16.192,16.192,16.1399,16.1868,127600.0
2007-07-11 09:40:00,31.08,31.14,31.07,31.13,189000.0,16.1816,16.2128,16.1763,16.2076,189000.0
2007-07-11 09:45:00,31.13,31.2,31.07,31.15,155300.0,16.2076,16.244,16.1763,16.218,155300.0
2007-07-11 09:50:00,31.14,31.15,31.1,31.11,174100.0,16.2128,16.218,16.192,16.1972,174100.0
2007-07-11 09:55:00,31.1,31.18,31.09,31.17,144600.0,16.192,16.2336,16.1868,16.2284,144600.0
2007-07-11 10:00:00,31.16,31.23,31.1,31.22,219700.0,16.2232,16.2597,16.192,16.2544,219700.0
2007-07-11 10:05:00,31.22,31.3,31.18,31.3,702100.0,16.2544,16.2961,16.2336,16.2961,702100.0
2007-07-11 10:10:00,31.3,31.38,31.29,31.37,191700.0,16.2961,16.3377,16.2909,16.3325,191700.0
2007-07-11 10:15:00,31.37,31.45,31.37,31.45,157100.0,16.3325,16.3742,16.3325,16.3742,157100.0
2007-07-11 10:20:00,31.44,31.45,31.37,31.39,134800.0,16.369,16.3742,16.3325,16.343,134800.0
2007-07-11 10:25:00,31.39,31.42,31.36,31.39,161500.0,16.343,16.3586,16.3273,16.343,161500.0
2007-07-11 10:30:00,31.39,31.41,31.3,31.31,103900.0,16.343,16.3534,16.2961,16.3013,103900.0
2007-07-11 10:35:00,31.3,31.35,31.29,31.29,275300.0,16.2961,16.3221,16.2909,16.2909,275300.0
2007-07-11 10:40:00,31.29,31.35,31.27,31.33,107600.0,16.2909,16.3221,16.2805,16.3117,107600.0
2007-07-11 10:45:00,31.32,31.34,31.3,31.34,47700.0,16.3065,16.3169,16.2961,16.3169,47700.0
2007-07-11 10:50:00,31.34,31.39,31.33,31.38,63100.0,16.3169,16.343,16.3117,16.3377,63100.0
2007-07-11 10:55:00,31.38,31.4,31.37,31.38,49700.0,16.3377,16.3482,16.3325,16.3377,49700.0
2007-07-11 11:00:00,31.38,31.4,31.35,31.39,92900.0,16.3377,16.3482,16.3221,16.343,92900.0
2007-07-11 11:05:00,31.38,31.41,31.36,31.39,90500.0,16.3377,16.3534,16.3273,16.343,90500.0
2007-07-11 11:10:00,31.38,31.39,31.31,31.36,97500.0,16.3377,16.343,16.3013,16.3273,97500.0
2007-07-11 11:15:00,31.37,31.37,31.33,31.37,49600.0,16.3325,16.3325,16.3117,16.3325,49600.0
2007-07-11 11:20:00,31.37,31.48,31.35,31.43,417000.0,16.3325,16.3898,16.3221,16.3638,417000.0
2007-07-11 11:25:00,31.43,31.5,31.42,31.45,127200.0,16.3638,16.4002,16.3586,16.3742,127200.0
2007-07-11 11:30:00,31.44,31.47,31.37,31.41,81500.0,16.369,16.3846,16.3325,16.3534,81500.0
2007-07-11 11:35:00,31.41,31.44,31.4,31.42,30600.0,16.3534,16.369,16.3482,16.3586,30600.0
2007-07-11 11:40:00,31.42,31.49,31.42,31.46,131500.0,16.3586,16.395,16.3586,16.3794,131500.0
2007-07-11 11:45:00,31.46,31.47,31.43,31.45,55900.0,16.3794,16.3846,16.3638,16.3742,55900.0
2007-07-11 11:50:00,31.45,31.49,31.44,31.45,133200.0,16.3742,16.395,16.369,16.3742,133200.0
2007-07-11 11:55:00,31.45,31.45,31.41,31.43,119300.0,16.3742,16.3742,16.3534,16.3638,119300.0
2007-07-11 12:00:00,31.43,31.47,31.42,31.46,72900.0,16.3638,16.3846,16.3586,16.3794,72900.0
2007-07-11 12:05:00,31.46,31.47,31.44,31.44,118200.0,16.3794,16.3846,16.369,16.369,118200.0
2007-07-11 12:10:00,31.44,31.49,31.42,31.44,411700.0,16.369,16.395,16.3586,16.369,411700.0
2007-07-11 12:15:00,31.44,31.47,31.39,31.41,161400.0,16.369,16.3846,16.343,16.3534,161400.0
2007-07-11 12:20:00,31.41,31.43,31.39,31.42,60700.0,16.3534,16.3638,16.343,16.3586,60700.0
2007-07-11 12:25:00,31.41,31.43,31.4,31.4,52600.0,16.3534,16.3638,16.3482,16.3482,52600.0
2007-07-11 12:30:00,31.4,31.42,31.4,31.41,51400.0,16.3482,16.3586,16.3482,16.3534,51400.0
2007-07-11 12:35:00,31.41,31.42,31.4,31.41,41000.0,16.3534,16.3586,16.3482,16.3534,41000.0
2007-07-11 12:40:00,31.41,31.41,31.39,31.4,56000.0,16.3534,16.3534,16.343,16.3482,56000.0
2007-07-11 12:45:00,31.41,31.42,31.4,31.4,129400.0,16.3534,16.3586,16.3482,16.3482,129400.0
2007-07-11 12:50:00,31.4,31.41,31.38,31.4,41400.0,16.3482,16.3534,16.3377,16.3482,41400.0
2007-07-11 12:55:00,31.38,31.41,31.38,31.39,74200.0,16.3377,16.3534,16.3377,16.343,74200.0
2007-07-11 13:00:00,31.39,31.41,31.39,31.4,19500.0,16.343,16.3534,16.343,16.3482,19500.0
2007-07-11 13:05:00,31.4,31.41,31.4,31.4,14700.0,16.3482,16.3534,16.3482,16.3482,14700.0
2007-07-11 13:10:00,31.41,31.42,31.4,31.42,30900.0,16.3534,16.3586,16.3482,16.3586,30900.0
2007-07-11 13:15:00,31.42,31.43,31.41,31.42,41300.0,16.3586,16.3638,16.3534,16.3586,41300.0
2007-07-11 13:20:00,31.42,31.44,31.4,31.44,48200.0,16.3586,16.369,16.3482,16.369,48200.0
2007-07-11 13:25:00,31.43,31.45,31.42,31.45,132500.0,16.3638,16.3742,16.3586,16.3742,132500.0
2007-07-11 13:30:00,31.45,31.47,31.44,31.46,56700.0,16.3742,16.3846,16.369,16.3794,56700.0
2007-07-11 13:35:00,31.46,31.55,31.45,31.55,135400.0,16.3794,16.4263,16.3742,16.4263,135400.0
2007-07-11 13:40:00,31.55,31.58,31.52,31.56,249600.0,16.4263,16.4419,16.4106,16.4315,249600.0
2007-07-11 13:45:00,31.56,31.59,31.56,31.58,195500.0,16.4315,16.4471,16.4315,16.4419,195500.0
2007-07-11 13:50:00,31.58,31.58,31.52,31.53,108700.0,16.4419,16.4419,16.4106,16.4158,108700.0
2007-07-11 13:55:00,31.52,31.55,31.52,31.52,57900.0,16.4106,16.4263,16.4106,16.4106,57900.0
2007-07-11 14:00:00,31.52,31.54,31.5,31.5,109000.0,16.4106,16.4211,16.4002,16.4002,109000.0
2007-07-11 14:05:00,31.51,31.51,31.42,31.47,176500.0,16.4054,16.4054,16.3586,16.3846,176500.0
2007-07-11 14:10:00,31.47,31.56,31.45,31.56,377900.0,16.3846,16.4315,16.3742,16.4315,377900.0
2007-07-11 14:15:00,31.55,31.57,31.5,31.56,207000.0,16.4263,16.4367,16.4002,16.4315,207000.0
2007-07-11 14:20:00,31.56,31.58,31.55,31.57,59200.0,16.4315,16.4419,16.4263,16.4367,59200.0
2007-07-11 14:25:00,31.56,31.6,31.55,31.57,77800.0,16.4315,16.4523,16.4263,16.4367,77800.0
2007-07-11 14:30:00,31.57,31.6,31.5,31.54,74800.0,16.4367,16.4523,16.4002,16.4211,74800.0
2007-07-11 14:35:00,31.54,31.57,31.54,31.54,61600.0,16.4211,16.4367,16.4211,16.4211,61600.0
2007-07-11 14:40:00,31.55,31.56,31.45,31.49,90500.0,16.4263,16.4315,16.3742,16.395,90500.0
2007-07-11 14:45:00,31.49,31.52,31.46,31.49,107700.0,16.395,16.4106,16.3794,16.395,107700.0
2007-07-11 14:50:00,31.49,31.5,31.47,31.48,104900.0,16.395,16.4002,16.3846,16.3898,104900.0
2007-07-11 14:55:00,31.48,31.5,31.47,31.48,96100.0,16.3898,16.4002,16.3846,16.3898,96100.0
2007-07-11 15:00:00,31.48,31.5,31.47,31.48,49100.0,16.3898,16.4002,16.3846,16.3898,49100.0
2007-07-11 15:05:00,31.48,31.53,31.47,31.5,99600.0,16.3898,16.4158,16.3846,16.4002,99600.0
2007-07-11 15:10:00,31.49,31.5,31.45,31.47,100200.0,16.395,16.4002,16.3742,16.3846,100200.0
2007-07-11 15:15:00,31.46,31.51,31.45,31.51,83100.0,16.3794,16.4054,16.3742,16.4054,83100.0
2007-07-11 15:20:00,31.51,31.52,31.49,31.5,105300.0,16.4054,16.4106,16.395,16.4002,105300.0
2007-07-11 15:25:00,31.5,31.55,31.5,31.54,137800.0,16.4002,16.4263,16.4002,16.4211,137800.0
2007-07-11 15:30:00,31.54,31.56,31.51,31.54,123400.0,16.4211,16.4315,16.4054,16.4211,123400.0
2007-07-11 15:35:00,31.54,31.56,31.51,31.54,126400.0,16.4211,16.4315,16.4054,16.4211,126400.0
2007-07-11 15:40:00,31.54,31.59,31.52,31.57,329600.0,16.4211,16.4471,16.4106,16.4367,329600.0
2007-07-11 15:45:00,31.57,31.62,31.56,31.61,249800.0,16.4367,16.4627,16.4315,16.4575,249800.0
2007-07-11 15:50:00,31.6,31.63,31.55,31.58,385800.0,16.4523,16.4679,16.4263,16.4419,385800.0
2007-07-11 15:55:00,31.58,31.65,31.57,31.64,422000.0,16.4419,16.4783,16.4367,16.4731,422000.0
2007-07-12 09:30:00,31.71,31.71,31.4,31.55,231200.0,16.5096,16.5096,16.3482,16.4263,231200.0
2007-07-12 09:35:00,31.56,31.72,31.56,31.58,179200.0,16.4315,16.5148,16.4315,16.4419,179200.0
2007-07-12 09:40:00,31.58,31.67,31.55,31.58,118500.0,16.4419,16.4887,16.4263,16.4419,118500.0
2007-07-12 09:45:00,31.59,31.75,31.59,31.69,119200.0,16.4471,16.5304,16.4471,16.4991,119200.0
2007-07-12 09:50:00,31.71,31.75,31.67,31.7,128200.0,16.5096,16.5304,16.4887,16.5044,128200.0
2007-07-12 09:55:00,31.7,31.75,31.68,31.73,139100.0,16.5044,16.5304,16.4939,16.52,139100.0
2007-07-12 10:00:00,31.73,31.81,31.72,31.81,137800.0,16.52,16.5616,16.5148,16.5616,137800.0
2007-07-12 10:05:00,31.8,31.96,31.79,31.9,318500.0,16.5564,16.6397,16.5512,16.6085,318500.0
2007-07-12 10:10:00,31.91,31.99,31.88,31.99,197600.0,16.6137,16.6553,16.5981,16.6553,197600.0
2007-07-12 10:15:00,31.98,32.1,31.96,32.09,259900.0,16.6501,16.7126,16.6397,16.7074,259900.0
2007-07-12 10:20:00,32.09,32.09,31.94,31.96,215400.0,16.7074,16.7074,16.6293,16.6397,215400.0
2007-07-12 10:25:00,31.95,32.0,31.93,31.98,176900.0,16.6345,16.6605,16.6241,16.6501,176900.0
2007-07-12 10:30:00,31.98,31.99,31.87,31.95,229500.0,16.6501,16.6553,16.5929,16.6345,229500.0
2007-07-12 10:35:00,31.95,31.96,31.89,31.91,73500.0,16.6345,16.6397,16.6033,16.6137,73500.0
2007-07-12 10:40:00,31.91,31.95,31.9,31.95,86800.0,16.6137,16.6345,16.6085,16.6345,86800.0
2007-07-12 10:45:00,31.95,31.95,31.8,31.93,78500.0,16.6345,16.6345,16.5564,16.6241,78500.0
2007-07-12 10:50:00,31.92,31.96,31.91,31.95,98600.0,16.6189,16.6397,16.6137,16.6345,98600.0
2007-07-12 10:55:00,31.95,31.95,31.91,31.92,61000.0,16.6345,16.6345,16.6137,16.6189,61000.0
2007-07-12 11:00:00,31.92,31.95,31.91,31.94,97400.0,16.6189,16.6345,16.6137,16.6293,97400.0
2007-07-12 11:05:00,31.93,31.95,31.86,31.86,62300.0,16.6241,16.6345,16.5877,16.5877,62300.0
2007-07-12 11:10:00,31.87,31.89,31.86,31.88,58600.0,16.5929,16.6033,16.5877,16.5981,58600.0
2007-07-12 11:15:00,31.88,31.93,31.88,31.92,58100.0,16.5981,16.6241,16.5981,16.6189,58100.0
2007-07-12 11:20:00,31.92,31.95,31.92,31.94,71500.0,16.6189,16.6345,16.6189,16.6293,71500.0
2007-07-12 11:25:00,31.94,31.94,31.92,31.94,48000.0,16.6293,16.6293,16.6189,16.6293,48000.0
2007-07-12 11:30:00,31.94,31.95,31.62,31.95,112800.0,16.6293,16.6345,16.4627,16.6345,112800.0
2007-07-12 11:35:00,31.94,31.95,31.92,31.93,72000.0,16.6293,16.6345,16.6189,16.6241,72000.0
2007-07-12 11:40:00,31.93,31.94,31.93,31.93,41200.0,16.6241,16.6293,16.6241,16.6241,41200.0
2007-07-12 11:45:00,31.93,31.94,31.9,31.93,55600.0,16.6241,16.6293,16.6085,16.6241,55600.0
2007-07-12 11:50:00,31.94,31.95,31.93,31.93,69700.0,16.6293,16.6345,16.6241,16.6241,69700.0
2007-07-12 11:55:00,31.94,31.98,31.93,31.98,102800.0,16.6293,16.6501,16.6241,16.6501,102800.0
2007-07-12 12:00:00,31.98,32.05,31.97,31.99,302700.0,16.6501,16.6866,16.6449,16.6553,302700.0
2007-07-12 12:05:00,31.98,32.03,31.98,31.99,135900.0,16.6501,16.6762,16.6501,16.6553,135900.0
2007-07-12 12:10:00,31.99,32.05,31.99,32.05,161000.0,16.6553,16.6866,16.6553,16.6866,161000.0
2007-07-12 12:15:00,32.05,32.09,32.05,32.06,87200.0,16.6866,16.7074,16.6866,16.6918,87200.0
2007-07-12 12:20:00,32.06,32.07,32.04,32.06,107800.0,16.6918,16.697,16.6814,16.6918,107800.0
2007-07-12 12:25:00,32.06,32.08,32.05,32.08,65700.0,16.6918,16.7022,16.6866,16.7022,65700.0
2007-07-12 12:30:00,32.08,32.08,32.04,32.04,72500.0,16.7022,16.7022,16.6814,16.6814,72500.0
2007-07-12 12:35:00,32.05,32.07,32.03,32.06,80900.0,16.6866,16.697,16.6762,16.6918,80900.0
2007-07-12 12:40:00,32.06,32.19,32.06,32.17,267600.0,16.6918,16.7595,16.6918,16.7491,267600.0
2007-07-12 12:45:00,32.18,32.2,32.1,32.15,117100.0,16.7543,16.7647,16.7126,16.7386,117100.0
2007-07-12 12:50:00,32.15,32.2,32.15,32.17,269400.0,16.7386,16.7647,16.7386,16.7491,269400.0
2007-07-12 12:55:00,32.16,32.18,32.15,32.17,69500.0,16.7438,16.7543,16.7386,16.7491,69500.0
2007-07-12 13:00:00,32.17,32.21,32.13,32.15,247000.0,16.7491,16.7699,16.7282,16.7386,247000.0
2007-07-12 13:05:00,32.15,32.16,32.1,32.1,641800.0,16.7386,16.7438,16.7126,16.7126,641800.0
2007-07-12 13:10:00,32.11,32.14,32.08,32.11,220300.0,16.7178,16.7334,16.7022,16.7178,220300.0
2007-07-12 13:15:00,32.11,32.11,32.08,32.09,107200.0,16.7178,16.7178,16.7022,16.7074,107200.0
2007-07-12 13:20:00,32.09,32.09,32.07,32.08,27100.0,16.7074,16.7074,16.697,16.7022,27100.0
2007-07-12 13:25:00,32.09,32.09,32.05,32.06,73100.0,16.7074,16.7074,16.6866,16.6918,73100.0
2007-07-12 13:30:00,32.05,32.05,32.03,32.03,59800.0,16.6866,16.6866,16.6762,16.6762,59800.0
2007-07-12 13:35:00,32.03,32.05,32.02,32.03,32800.0,16.6762,16.6866,16.671,16.6762,32800.0
2007-07-12 13:40:00,32.03,32.15,31.91,32.09,885500.0,16.6762,16.7386,16.6137,16.7074,885500.0
2007-07-12 13:45:00,32.1,32.13,32.09,32.12,113700.0,16.7126,16.7282,16.7074,16.723,113700.0
2007-07-12 13:50:00,32.12,32.18,32.12,32.16,112300.0,16.723,16.7543,16.723,16.7438,112300.0
2007-07-12 13:55:00,32.16,32.17,32.14,32.15,67100.0,16.7438,16.7491,16.7334,16.7386,67100.0
2007-07-12 14:00:00,32.14,32.15,32.11,32.11,61100.0,16.7334,16.7386,16.7178,16.7178,61100.0
2007-07-12 14:05:00,32.11,32.12,32.07,32.08,64300.0,16.7178,16.723,16.697,16.7022,64300.0
2007-07-12 14:10:00,32.08,32.12,32.05,32.05,85200.0,16.7022,16.723,16.6866,16.6866,85200.0
2007-07-12 14:15:00,32.06,32.06,32.0,32.0,57300.0,16.6918,16.6918,16.6605,16.6605,57300.0
2007-07-12 14:20:00,32.0,32.01,31.95,31.97,91200.0,16.6605,16.6658,16.6345,16.6449,91200.0
2007-07-12 14:25:00,31.97,32.0,31.96,31.96,83600.0,16.6449,16.6605,16.6397,16.6397,83600.0
2007-07-12 14:30:00,31.97,31.97,31.92,31.94,99700.0,16.6449,16.6449,16.6189,16.6293,99700.0
2007-07-12 14:35:00,31.94,32.01,31.93,31.95,174200.0,16.6293,16.6658,16.6241,16.6345,174200.0
2007-07-12 14:40:00,31.96,31.97,31.94,31.95,105000.0,16.6397,16.6449,16.6293,16.6345,105000.0
2007-07-12 14:45:00,31.95,32.0,31.95,31.98,218000.0,16.6345,16.6605,16.6345,16.6501,218000.0
2007-07-12 14:50:00,31.99,31.99,31.94,31.95,79700.0,16.6553,16.6553,16.6293,16.6345,79700.0
2007-07-12 14:55:00,31.95,32.0,31.95,31.98,75900.0,16.6345,16.6605,16.6345,16.6501,75900.0
2007-07-12 15:00:00,31.99,32.04,31.99,32.03,122300.0,16.6553,16.6814,16.6553,16.6762,122300.0
2007-07-12 15:05:00,32.03,32.03,32.0,32.0,40900.0,16.6762,16.6762,16.6605,16.6605,40900.0
2007-07-12 15:10:00,32.01,32.07,32.0,32.04,81500.0,16.6658,16.697,16.6605,16.6814,81500.0
2007-07-12 15:15:00,32.04,32.09,32.03,32.05,124100.0,16.6814,16.7074,16.6762,16.6866,124100.0
2007-07-12 15:20:00,32.05,32.11,32.0,32.07,704800.0,16.6866,16.7178,16.6605,16.697,704800.0
2007-07-12 15:25:00,32.07,32.09,32.0,32.08,525600.0,16.697,16.7074,16.6605,16.7022,525600.0
2007-07-12 15:30:00,32.08,32.08,32.03,32.04,321700.0,16.7022,16.7022,16.6762,16.6814,321700.0
2007-07-12 15:35:00,32.04,32.06,32.03,32.05,287400.0,16.6814,16.6918,16.6762,16.6866,287400.0
2007-07-12 15:40:00,32.05,32.09,32.0,32.01,410600.0,16.6866,16.7074,16.6605,16.6658,410600.0
2007-07-12 15:45:00,32.0,32.05,31.99,32.0,363900.0,16.6605,16.6866,16.6553,16.6605,363900.0
2007-07-12 15:50:00,31.99,32.03,31.99,31.99,391200.0,16.6553,16.6762,16.6553,16.6553,391200.0
2007-07-12 15:55:00,32.0,32.06,31.98,32.05,625800.0,16.6605,16.6918,16.6501,16.6866,625800.0
2007-07-13 09:30:00,32.0,32.11,31.97,32.05,160600.0,16.6605,16.7178,16.6449,16.6866,160600.0
2007-07-13 09:35:00,32.05,32.05,31.93,31.97,159500.0,16.6866,16.6866,16.6241,16.6449,159500.0
2007-07-13 09:40:00,31.96,31.99,31.93,31.94,83600.0,16.6397,16.6553,16.6241,16.6293,83600.0
2007-07-13 09:45:00,31.96,31.97,31.9,31.93,98000.0,16.6397,16.6449,16.6085,16.6241,98000.0
2007-07-13 09:50:00,31.93,31.98,31.92,31.98,122500.0,16.6241,16.6501,16.6189,16.6501,122500.0
2007-07-13 09:55:00,31.97,31.98,31.93,31.98,53900.0,16.6449,16.6501,16.6241,16.6501,53900.0
2007-07-13 10:00:00,31.98,32.0,31.91,31.99,124500.0,16.6501,16.6605,16.6137,16.6553,124500.0
2007-07-13 10:05:00,31.99,32.0,31.95,31.97,38800.0,16.6553,16.6605,16.6345,16.6449,38800.0
2007-07-13 10:10:00,31.97,32.0,31.96,31.99,21400.0,16.6449,16.6605,16.6397,16.6553,21400.0
2007-07-13 10:15:00,31.99,32.0,31.98,31.99,34600.0,16.6553,16.6605,16.6501,16.6553,34600.0
2007-07-13 10:20:00,32.0,32.04,31.99,32.03,63400.0,16.6605,16.6814,16.6553,16.6762,63400.0
2007-07-13 10:25:00,32.03,32.04,31.92,31.99,88600.0,16.6762,16.6814,16.6189,16.6553,88600.0
2007-07-13 10:30:00,31.98,32.04,31.98,32.03,133500.0,16.6501,16.6814,16.6501,16.6762,133500.0
2007-07-13 10:35:00,32.04,32.05,32.03,32.03,82000.0,16.6814,16.6866,16.6762,16.6762,82000.0
2007-07-13 10:40:00,32.03,32.1,32.02,32.07,124300.0,16.6762,16.7126,16.671,16.697,124300.0
2007-07-13 10:45:00,32.07,32.15,32.07,32.1,116400.0,16.697,16.7386,16.697,16.7126,116400.0
2007-07-13 10:50:00,32.09,32.12,32.05,32.12,79400.0,16.7074,16.723,16.6866,16.723,79400.0
2007-07-13 10:55:00,32.11,32.15,32.08,32.15,69500.0,16.7178,16.7386,16.7022,16.7386,69500.0
2007-07-13 11:00:00,32.15,32.15,32.07,32.07,115800.0,16.7386,16.7386,16.697,16.697,115800.0
2007-07-13 11:05:00,32.07,32.08,32.03,32.08,118400.0,16.697,16.7022,16.6762,16.7022,118400.0
2007-07-13 11:10:00,32.08,32.12,32.07,32.09,123500.0,16.7022,16.723,16.697,16.7074,123500.0
2007-07-13 11:15:00,32.09,32.09,31.99,32.05,112300.0,16.7074,16.7074,16.6553,16.6866,112300.0
2007-07-13 11:20:00,32.05,32.07,32.04,32.06,18100.0,16.6866,16.697,16.6814,16.6918,18100.0
2007-07-13 11:25:00,32.05,32.08,32.05,32.08,19900.0,16.6866,16.7022,16.6866,16.7022,19900.0
2007-07-13 11:30:00,32.08,32.08,32.04,32.07,45700.0,16.7022,16.7022,16.6814,16.697,45700.0
2007-07-13 11:35:00,32.07,32.08,32.05,32.05,25800.0,16.697,16.7022,16.6866,16.6866,25800.0
2007-07-13 11:40:00,32.05,32.06,31.99,32.0,46200.0,16.6866,16.6918,16.6553,16.6605,46200.0
2007-07-13 11:45:00,31.99,32.02,31.99,32.02,33700.0,16.6553,16.671,16.6553,16.671,33700.0
2007-07-13 11:50:00,32.02,32.05,32.02,32.03,19300.0,16.671,16.6866,16.671,16.6762,19300.0
2007-07-13 11:55:00,32.03,32.03,31.99,31.99,36400.0,16.6762,16.6762,16.6553,16.6553,36400.0
2007-07-13 12:00:00,32.0,32.0,31.97,31.99,43400.0,16.6605,16.6605,16.6449,16.6553,43400.0
2007-07-13 12:05:00,31.99,31.99,31.97,31.98,26600.0,16.6553,16.6553,16.6449,16.6501,26600.0
2007-07-13 12:10:00,31.98,32.02,31.98,31.99,32600.0,16.6501,16.671,16.6501,16.6553,32600.0
2007-07-13 12:15:00,31.98,31.99,31.97,31.98,28100.0,16.6501,16.6553,16.6449,16.6501,28100.0
2007-07-13 12:20:00,31.98,32.0,31.96,31.99,42400.0,16.6501,16.6605,16.6397,16.6553,42400.0
2007-07-13 12:25:00,31.99,32.0,31.99,32.0,31100.0,16.6553,16.6605,16.6553,16.6605,31100.0
2007-07-13 12:30:00,31.99,32.0,31.99,31.99,24600.0,16.6553,16.6605,16.6553,16.6553,24600.0
2007-07-13 12:35:00,32.0,32.03,32.0,32.03,42800.0,16.6605,16.6762,16.6605,16.6762,42800.0
2007-07-13 12:40:00,32.03,32.04,32.03,32.03,44100.0,16.6762,16.6814,16.6762,16.6762,44100.0
2007-07-13 12:45:00,32.03,32.04,32.02,32.02,25300.0,16.6762,16.6814,16.671,16.671,25300.0
2007-07-13 12:50:00,32.02,32.04,32.0,32.0,44200.0,16.671,16.6814,16.6605,16.6605,44200.0
2007-07-13 12:55:00,32.0,32.03,32.0,32.03,40000.0,16.6605,16.6762,16.6605,16.6762,40000.0
2007-07-13 13:00:00,32.02,32.04,32.02,32.03,15400.0,16.671,16.6814,16.671,16.6762,15400.0
2007-07-13 13:05:00,32.03,32.07,32.02,32.05,37400.0,16.6762,16.697,16.671,16.6866,37400.0
2007-07-13 13:10:00,32.06,32.06,32.02,32.03,69000.0,16.6918,16.6918,16.671,16.6762,69000.0
2007-07-13 13:15:00,32.02,32.03,31.99,32.01,56100.0,16.671,16.6762,16.6553,16.6658,56100.0
2007-07-13 13:20:00,32.01,32.05,31.99,32.05,113400.0,16.6658,16.6866,16.6553,16.6866,113400.0
2007-07-13 13:25:00,32.04,32.05,31.99,32.0,98600.0,16.6814,16.6866,16.6553,16.6605,98600.0
2007-07-13 13:30:00,32.0,32.05,31.99,32.04,66200.0,16.6605,16.6866,16.6553,16.6814,66200.0
2007-07-13 13:35:00,32.05,32.07,32.04,32.07,27000.0,16.6866,16.697,16.6814,16.697,27000.0
2007-07-13 13:40:00,32.07,32.07,32.05,32.06,31600.0,16.697,16.697,16.6866,16.6918,31600.0
2007-07-13 13:45:00,32.06,32.06,32.0,32.04,56300.0,16.6918,16.6918,16.6605,16.6814,56300.0
2007-07-13 13:50:00,32.04,32.07,32.0,32.01,76000.0,16.6814,16.697,16.6605,16.6658,76000.0
2007-07-13 13:55:00,32.01,32.05,32.01,32.04,28400.0,16.6658,16.6866,16.6658,16.6814,28400.0
2007-07-13 14:00:00,32.04,32.04,32.02,32.03,19100.0,16.6814,16.6814,16.671,16.6762,19100.0
2007-07-13 14:05:00,32.03,32.06,32.02,32.06,14700.0,16.6762,16.6918,16.671,16.6918,14700.0
2007-07-13 14:10:00,32.06,32.08,32.05,32.06,27000.0,16.6918,16.7022,16.6866,16.6918,27000.0
2007-07-13 14:15:00,32.06,32.11,32.06,32.07,78800.0,16.6918,16.7178,16.6918,16.697,78800.0
2007-07-13 14:20:00,32.07,32.12,32.07,32.11,92900.0,16.697,16.723,16.697,16.7178,92900.0
2007-07-13 14:25:00,32.11,32.11,32.05,32.08,120100.0,16.7178,16.7178,16.6866,16.7022,120100.0
2007-07-13 14:30:00,32.07,32.09,32.06,32.08,35500.0,16.697,16.7074,16.6918,16.7022,35500.0
2007-07-13 14:35:00,32.09,32.12,32.08,32.1,71900.0,16.7074,16.723,16.7022,16.7126,71900.0
2007-07-13 14:40:00,32.1,32.19,32.1,32.18,205300.0,16.7126,16.7595,16.7126,16.7543,205300.0
2007-07-13 14:45:00,32.18,32.18,32.12,32.17,56100.0,16.7543,16.7543,16.723,16.7491,56100.0
2007-07-13 14:50:00,32.16,32.2,32.16,32.2,73100.0,16.7438,16.7647,16.7438,16.7647,73100.0
2007-07-13 14:55:00,32.2,32.24,32.18,32.19,126700.0,16.7647,16.7855,16.7543,16.7595,126700.0
2007-07-13 15:00:00,32.19,32.2,32.15,32.16,83400.0,16.7595,16.7647,16.7386,16.7438,83400.0
2007-07-13 15:05:00,32.16,32.23,32.16,32.18,110400.0,16.7438,16.7803,16.7438,16.7543,110400.0
2007-07-13 15:10:00,32.18,32.19,32.13,32.15,107200.0,16.7543,16.7595,16.7282,16.7386,107200.0
2007-07-13 15:15:00,32.14,32.15,32.11,32.13,127400.0,16.7334,16.7386,16.7178,16.7282,127400.0
2007-07-13 15:20:00,32.13,32.14,32.11,32.12,99500.0,16.7282,16.7334,16.7178,16.723,99500.0
2007-07-13 15:25:00,32.13,32.14,32.08,32.11,164800.0,16.7282,16.7334,16.7022,16.7178,164800.0
2007-07-13 15:30:00,32.1,32.12,32.1,32.12,81200.0,16.7126,16.723,16.7126,16.723,81200.0
2007-07-13 15:35:00,32.12,32.12,32.09,32.09,102900.0,16.723,16.723,16.7074,16.7074,102900.0
2007-07-13 15:40:00,32.1,32.11,32.05,32.11,144400.0,16.7126,16.7178,16.6866,16.7178,144400.0
2007-07-13 15:45:00,32.11,32.12,32.03,32.06,110000.0,16.7178,16.723,16.6762,16.6918,110000.0
2007-07-13 15:50:00,32.05,32.12,32.05,32.09,178900.0,16.6866,16.723,16.6866,16.7074,178900.0
2007-07-13 15:55:00,32.09,32.1,32.06,32.09,248600.0,16.7074,16.7126,16.6918,16.7074,248600.0
2007-07-16 09:30:00,31.53,32.0,31.53,32.0,147200.0,16.4158,16.6605,16.4158,16.6605,147200.0
2007-07-16 09:35:00,31.99,32.0,31.94,31.95,50900.0,16.6553,16.6605,16.6293,16.6345,50900.0
2007-07-16 09:40:00,31.95,31.95,31.85,31.91,123000.0,16.6345,16.6345,16.5825,16.6137,123000.0
2007-07-16 09:45:00,31.91,31.94,31.9,31.9,100200.0,16.6137,16.6293,16.6085,16.6085,100200.0
2007-07-16 09:50:00,31.9,31.95,31.89,31.89,126500.0,16.6085,16.6345,16.6033,16.6033,126500.0
2007-07-16 09:55:00,31.89,31.89,31.79,31.87,145100.0,16.6033,16.6033,16.5512,16.5929,145100.0
2007-07-16 10:00:00,31.87,31.87,31.8,31.84,90000.0,16.5929,16.5929,16.5564,16.5772,90000.0
2007-07-16 10:05:00,31.83,31.91,31.82,31.89,67000.0,16.572,16.6137,16.5668,16.6033,67000.0
2007-07-16 10:10:00,31.9,31.92,31.88,31.92,29100.0,16.6085,16.6189,16.5981,16.6189,29100.0
2007-07-16 10:15:00,31.92,31.99,31.92,31.98,78100.0,16.6189,16.6553,16.6189,16.6501,78100.0
2007-07-16 10:20:00,31.97,32.05,31.97,32.04,72700.0,16.6449,16.6866,16.6449,16.6814,72700.0
2007-07-16 10:25:00,32.05,32.1,32.03,32.09,99600.0,16.6866,16.7126,16.6762,16.7074,99600.0
2007-07-16 10:30:00,32.09,32.12,32.08,32.1,83000.0,16.7074,16.723,16.7022,16.7126,83000.0
2007-07-16 10:35:00,32.1,32.13,32.08,32.11,56700.0,16.7126,16.7282,16.7022,16.7178,56700.0
2007-07-16 10:40:00,32.11,32.12,32.11,32.11,42700.0,16.7178,16.723,16.7178,16.7178,42700.0
2007-07-16 10:45:00,32.12,32.16,32.11,32.13,82400.0,16.723,16.7438,16.7178,16.7282,82400.0
2007-07-16 10:50:00,32.12,32.12,32.06,32.11,68500.0,16.723,16.723,16.6918,16.7178,68500.0
2007-07-16 10:55:00,32.12,32.13,31.81,32.11,107000.0,16.723,16.7282,16.5616,16.7178,107000.0
2007-07-16 11:00:00,32.11,32.11,32.08,32.09,38400.0,16.7178,16.7178,16.7022,16.7074,38400.0
2007-07-16 11:05:00,32.09,32.11,32.09,32.11,46300.0,16.7074,16.7178,16.7074,16.7178,46300.0
2007-07-16 11:10:00,32.1,32.11,32.08,32.09,170100.0,16.7126,16.7178,16.7022,16.7074,170100.0
2007-07-16 11:15:00,32.09,32.1,32.02,32.02,78600.0,16.7074,16.7126,16.671,16.671,78600.0
2007-07-16 11:20:00,32.02,32.05,32.02,32.05,30900.0,16.671,16.6866,16.671,16.6866,30900.0
2007-07-16 11:25:00,32.05,32.05,32.02,32.03,58700.0,16.6866,16.6866,16.671,16.6762,58700.0
2007-07-16 11:30:00,32.02,32.03,31.97,31.99,94600.0,16.671,16.6762,16.6449,16.6553,94600.0
2007-07-16 11:35:00,31.98,32.04,31.98,32.02,68600.0,16.6501,16.6814,16.6501,16.671,68600.0
2007-07-16 11:40:00,32.02,32.07,32.01,32.07,51300.0,16.671,16.697,16.6658,16.697,51300.0
2007-07-16 11:45:00,32.06,32.07,32.05,32.05,9000.0,16.6918,16.697,16.6866,16.6866,9000.0
2007-07-16 11:50:00,32.05,32.06,32.02,32.03,50400.0,16.6866,16.6918,16.671,16.6762,50400.0
2007-07-16 11:55:00,32.02,32.03,32.0,32.02,34600.0,16.671,16.6762,16.6605,16.671,34600.0
2007-07-16 12:00:00,32.02,32.02,32.0,32.02,15000.0,16.671,16.671,16.6605,16.671,15000.0
2007-07-16 12:05:00,32.01,32.02,32.01,32.02,24600.0,16.6658,16.671,16.6658,16.671,24600.0
2007-07-16 12:10:00,32.02,32.02,31.98,31.99,40200.0,16.671,16.671,16.6501,16.6553,40200.0
2007-07-16 12:15:00,31.99,32.0,31.98,32.0,33700.0,16.6553,16.6605,16.6501,16.6605,33700.0
2007-07-16 12:20:00,32.0,32.0,31.99,32.0,18300.0,16.6605,16.6605,16.6553,16.6605,18300.0
2007-07-16 12:25:00,32.0,32.01,31.99,31.99,28600.0,16.6605,16.6658,16.6553,16.6553,28600.0
2007-07-16 12:30:00,31.99,32.0,31.99,32.0,11700.0,16.6553,16.6605,16.6553,16.6605,11700.0
2007-07-16 12:35:00,32.0,32.01,31.99,31.99,24300.0,16.6605,16.6658,16.6553,16.6553,24300.0
2007-07-16 12:40:00,32.0,32.0,31.99,32.0,24200.0,16.6605,16.6605,16.6553,16.6605,24200.0
2007-07-16 12:45:00,32.0,32.01,31.99,32.0,18100.0,16.6605,16.6658,16.6553,16.6605,18100.0
2007-07-16 12:50:00,32.0,32.04,31.99,32.03,213000.0,16.6605,16.6814,16.6553,16.6762,213000.0
2007-07-16 12:55:00,32.03,32.05,32.02,32.05,46200.0,16.6762,16.6866,16.671,16.6866,46200.0
2007-07-16 13:00:00,32.05,32.06,32.04,32.05,27100.0,16.6866,16.6918,16.6814,16.6866,27100.0
2007-07-16 13:05:00,32.05,32.05,32.03,32.03,59700.0,16.6866,16.6866,16.6762,16.6762,59700.0
2007-07-16 13:10:00,32.03,32.03,32.0,32.0,84700.0,16.6762,16.6762,16.6605,16.6605,84700.0
2007-07-16 13:15:00,32.0,32.01,32.0,32.01,55900.0,16.6605,16.6658,16.6605,16.6658,55900.0
2007-07-16 13:20:00,32.0,32.01,31.99,32.0,111800.0,16.6605,16.6658,16.6553,16.6605,111800.0
2007-07-16 13:25:00,32.0,32.03,32.0,32.02,84000.0,16.6605,16.6762,16.6605,16.671,84000.0
2007-07-16 13:30:00,32.02,32.04,32.01,32.03,38700.0,16.671,16.6814,16.6658,16.6762,38700.0
2007-07-16 13:35:00,32.02,32.03,32.02,32.02,23500.0,16.671,16.6762,16.671,16.671,23500.0
2007-07-16 13:40:00,32.03,32.06,32.02,32.05,98300.0,16.6762,16.6918,16.671,16.6866,98300.0
2007-07-16 13:45:00,32.06,32.06,32.05,32.06,19400.0,16.6918,16.6918,16.6866,16.6918,19400.0
2007-07-16 13:50:00,32.05,32.06,32.04,32.05,83100.0,16.6866,16.6918,16.6814,16.6866,83100.0
2007-07-16 13:55:00,32.05,32.08,32.04,32.07,160200.0,16.6866,16.7022,16.6814,16.697,160200.0
2007-07-16 14:00:00,32.07,32.08,32.06,32.07,74700.0,16.697,16.7022,16.6918,16.697,74700.0
2007-07-16 14:05:00,32.07,32.12,32.07,32.12,56300.0,16.697,16.723,16.697,16.723,56300.0
2007-07-16 14:10:00,32.11,32.13,32.11,32.12,37400.0,16.7178,16.7282,16.7178,16.723,37400.0
2007-07-16 14:15:00,32.12,32.13,32.09,32.11,84900.0,16.723,16.7282,16.7074,16.7178,84900.0
2007-07-16 14:20:00,32.09,32.14,32.08,32.12,88800.0,16.7074,16.7334,16.7022,16.723,88800.0
2007-07-16 14:25:00,32.12,32.15,32.12,32.14,35300.0,16.723,16.7386,16.723,16.7334,35300.0
2007-07-16 14:30:00,32.14,32.16,32.13,32.16,55700.0,16.7334,16.7438,16.7282,16.7438,55700.0
2007-07-16 14:35:00,32.16,32.18,32.15,32.17,46500.0,16.7438,16.7543,16.7386,16.7491,46500.0
2007-07-16 14:40:00,32.18,32.21,32.17,32.17,104400.0,16.7543,16.7699,16.7491,16.7491,104400.0
2007-07-16 14:45:00,32.18,32.19,32.15,32.17,61500.0,16.7543,16.7595,16.7386,16.7491,61500.0
2007-07-16 14:50:00,32.17,32.18,32.16,32.17,69000.0,16.7491,16.7543,16.7438,16.7491,69000.0
2007-07-16 14:55:00,32.16,32.22,32.16,32.22,58600.0,16.7438,16.7751,16.7438,16.7751,58600.0
2007-07-16 15:00:00,32.21,32.21,32.16,32.16,38700.0,16.7699,16.7699,16.7438,16.7438,38700.0
2007-07-16 15:05:00,32.16,32.17,32.15,32.15,44000.0,16.7438,16.7491,16.7386,16.7386,44000.0
2007-07-16 15:10:00,32.15,32.2,32.15,32.2,63400.0,16.7386,16.7647,16.7386,16.7647,63400.0
2007-07-16 15:15:00,32.2,32.22,32.16,32.17,94500.0,16.7647,16.7751,16.7438,16.7491,94500.0
2007-07-16 15:20:00,32.17,32.21,32.16,32.17,121600.0,16.7491,16.7699,16.7438,16.7491,121600.0
2007-07-16 15:25:00,32.16,32.18,32.15,32.15,43300.0,16.7438,16.7543,16.7386,16.7386,43300.0
2007-07-16 15:30:00,32.15,32.16,32.11,32.14,79900.0,16.7386,16.7438,16.7178,16.7334,79900.0
2007-07-16 15:35:00,32.13,32.15,32.1,32.1,64200.0,16.7282,16.7386,16.7126,16.7126,64200.0
2007-07-16 15:40:00,32.11,32.12,32.1,32.1,94400.0,16.7178,16.723,16.7126,16.7126,94400.0
2007-07-16 15:45:00,32.1,32.13,32.1,32.11,98400.0,16.7126,16.7282,16.7126,16.7178,98400.0
2007-07-16 15:50:00,32.12,32.12,32.07,32.1,98900.0,16.723,16.723,16.697,16.7126,98900.0
2007-07-16 15:55:00,32.1,32.13,32.09,32.1,149500.0,16.7126,16.7282,16.7074,16.7126,149500.0
2007-07-17 09:30:00,32.02,32.08,32.0,32.05,108900.0,16.671,16.7022,16.6605,16.6866,108900.0
2007-07-17 09:35:00,32.07,32.17,32.03,32.16,68900.0,16.697,16.7491,16.6762,16.7438,68900.0
2007-07-17 09:40:00,32.17,32.17,32.12,32.14,65300.0,16.7491,16.7491,16.723,16.7334,65300.0
2007-07-17 09:45:00,32.15,32.15,32.01,32.02,137700.0,16.7386,16.7386,16.6658,16.671,137700.0
2007-07-17 09:50:00,32.02,32.05,31.85,31.91,217400.0,16.671,16.6866,16.5825,16.6137,217400.0
2007-07-17 09:55:00,31.91,32.0,31.9,31.97,109600.0,16.6137,16.6605,16.6085,16.6449,109600.0
2007-07-17 10:00:00,31.97,32.07,31.95,32.07,330300.0,16.6449,16.697,16.6345,16.697,330300.0
2007-07-17 10:05:00,32.06,32.07,32.05,32.07,66700.0,16.6918,16.697,16.6866,16.697,66700.0
2007-07-17 10:10:00,32.06,32.09,32.06,32.06,76800.0,16.6918,16.7074,16.6918,16.6918,76800.0
2007-07-17 10:15:00,32.06,32.14,32.05,32.09,95300.0,16.6918,16.7334,16.6866,16.7074,95300.0
2007-07-17 10:20:00,32.09,32.1,32.07,32.09,56900.0,16.7074,16.7126,16.697,16.7074,56900.0
2007-07-17 10:25:00,32.08,32.1,32.08,32.1,33300.0,16.7022,16.7126,16.7022,16.7126,33300.0
2007-07-17 10:30:00,32.11,32.11,32.09,32.1,68700.0,16.7178,16.7178,16.7074,16.7126,68700.0
2007-07-17 10:35:00,32.09,32.1,32.08,32.09,51900.0,16.7074,16.7126,16.7022,16.7074,51900.0
2007-07-17 10:40:00,32.08,32.14,32.07,32.1,102600.0,16.7022,16.7334,16.697,16.7126,102600.0
2007-07-17 10:45:00,32.09,32.13,32.08,32.11,38400.0,16.7074,16.7282,16.7022,16.7178,38400.0
2007-07-17 10:50:00,32.11,32.13,32.11,32.11,33500.0,16.7178,16.7282,16.7178,16.7178,33500.0
2007-07-17 10:55:00,32.11,32.16,32.11,32.15,26200.0,16.7178,16.7438,16.7178,16.7386,26200.0
2007-07-17 11:00:00,32.16,32.17,32.12,32.14,74300.0,16.7438,16.7491,16.723,16.7334,74300.0
2007-07-17 11:05:00,32.13,32.19,32.12,32.18,48700.0,16.7282,16.7595,16.723,16.7543,48700.0
2007-07-17 11:10:00,32.18,32.18,32.12,32.16,77600.0,16.7543,16.7543,16.723,16.7438,77600.0
2007-07-17 11:15:00,32.16,32.19,32.13,32.14,123700.0,16.7438,16.7595,16.7282,16.7334,123700.0
2007-07-17 11:20:00,32.13,32.14,32.11,32.11,77000.0,16.7282,16.7334,16.7178,16.7178,77000.0
2007-07-17 11:25:00,32.12,32.14,32.1,32.12,41600.0,16.723,16.7334,16.7126,16.723,41600.0
2007-07-17 11:30:00,32.13,32.17,32.13,32.14,52000.0,16.7282,16.7491,16.7282,16.7334,52000.0
2007-07-17 11:35:00,32.14,32.17,32.14,32.14,34600.0,16.7334,16.7491,16.7334,16.7334,34600.0
2007-07-17 11:40:00,32.15,32.16,32.14,32.16,25900.0,16.7386,16.7438,16.7334,16.7438,25900.0
2007-07-17 11:45:00,32.16,32.16,32.14,32.14,45400.0,16.7438,16.7438,16.7334,16.7334,45400.0
2007-07-17 11:50:00,32.14,32.16,32.13,32.15,25600.0,16.7334,16.7438,16.7282,16.7386,25600.0
2007-07-17 11:55:00,32.16,32.18,32.15,32.17,175800.0,16.7438,16.7543,16.7386,16.7491,175800.0
2007-07-17 12:00:00,32.17,32.19,32.17,32.18,56500.0,16.7491,16.7595,16.7491,16.7543,56500.0
2007-07-17 12:05:00,32.18,32.19,32.16,32.18,35000.0,16.7543,16.7595,16.7438,16.7543,35000.0
2007-07-17 12:10:00,32.17,32.19,32.17,32.17,28600.0,16.7491,16.7595,16.7491,16.7491,28600.0
2007-07-17 12:15:00,32.18,32.18,32.13,32.16,107200.0,16.7543,16.7543,16.7282,16.7438,107200.0
2007-07-17 12:20:00,32.15,32.18,32.14,32.16,78700.0,16.7386,16.7543,16.7334,16.7438,78700.0
2007-07-17 12:25:00,32.17,32.19,32.16,32.17,32500.0,16.7491,16.7595,16.7438,16.7491,32500.0
2007-07-17 12:30:00,32.17,32.18,32.11,32.15,99000.0,16.7491,16.7543,16.7178,16.7386,99000.0
2007-07-17 12:35:00,32.16,32.16,32.12,32.15,52900.0,16.7438,16.7438,16.723,16.7386,52900.0
2007-07-17 12:40:00,32.14,32.18,32.13,32.18,60900.0,16.7334,16.7543,16.7282,16.7543,60900.0
2007-07-17 12:45:00,32.17,32.18,32.16,32.17,45700.0,16.7491,16.7543,16.7438,16.7491,45700.0
2007-07-17 12:50:00,32.17,32.18,32.16,32.16,57500.0,16.7491,16.7543,16.7438,16.7438,57500.0
2007-07-17 12:55:00,32.16,32.18,32.16,32.16,26300.0,16.7438,16.7543,16.7438,16.7438,26300.0
2007-07-17 13:00:00,32.16,32.18,32.16,32.18,51100.0,16.7438,16.7543,16.7438,16.7543,51100.0
2007-07-17 13:05:00,32.17,32.19,32.17,32.18,54000.0,16.7491,16.7595,16.7491,16.7543,54000.0
2007-07-17 13:10:00,32.18,32.19,32.17,32.18,25500.0,16.7543,16.7595,16.7491,16.7543,25500.0
2007-07-17 13:15:00,32.19,32.19,32.17,32.19,43900.0,16.7595,16.7595,16.7491,16.7595,43900.0
2007-07-17 13:20:00,32.19,32.2,32.17,32.17,45000.0,16.7595,16.7647,16.7491,16.7491,45000.0
2007-07-17 13:25:00,32.17,32.18,32.16,32.17,37100.0,16.7491,16.7543,16.7438,16.7491,37100.0
2007-07-17 13:30:00,32.17,32.18,32.17,32.18,31500.0,16.7491,16.7543,16.7491,16.7543,31500.0
2007-07-17 13:35:00,32.17,32.22,32.17,32.22,49200.0,16.7491,16.7751,16.7491,16.7751,49200.0
2007-07-17 13:40:00,32.21,32.22,32.18,32.18,60400.0,16.7699,16.7751,16.7543,16.7543,60400.0
2007-07-17 13:45:00,32.19,32.19,32.17,32.18,43100.0,16.7595,16.7595,16.7491,16.7543,43100.0
2007-07-17 13:50:00,32.17,32.19,32.17,32.18,49000.0,16.7491,16.7595,16.7491,16.7543,49000.0
2007-07-17 13:55:00,32.17,32.19,32.16,32.17,49100.0,16.7491,16.7595,16.7438,16.7491,49100.0
2007-07-17 14:00:00,32.18,32.18,32.17,32.17,29400.0,16.7543,16.7543,16.7491,16.7491,29400.0
2007-07-17 14:05:00,32.17,32.18,32.16,32.17,42500.0,16.7491,16.7543,16.7438,16.7491,42500.0
2007-07-17 14:10:00,32.16,32.19,32.16,32.19,52500.0,16.7438,16.7595,16.7438,16.7595,52500.0
2007-07-17 14:15:00,32.19,32.23,32.19,32.19,70900.0,16.7595,16.7803,16.7595,16.7595,70900.0
2007-07-17 14:20:00,32.2,32.2,32.18,32.19,40800.0,16.7647,16.7647,16.7543,16.7595,40800.0
2007-07-17 14:25:00,32.18,32.19,32.18,32.19,24600.0,16.7543,16.7595,16.7543,16.7595,24600.0
2007-07-17 14:30:00,32.19,32.21,32.19,32.21,42500.0,16.7595,16.7699,16.7595,16.7699,42500.0
2007-07-17 14:35:00,32.2,32.22,32.2,32.22,56600.0,16.7647,16.7751,16.7647,16.7751,56600.0
2007-07-17 14:40:00,32.22,32.23,32.21,32.22,68500.0,16.7751,16.7803,16.7699,16.7751,68500.0
2007-07-17 14:45:00,32.23,32.23,32.21,32.21,47200.0,16.7803,16.7803,16.7699,16.7699,47200.0
2007-07-17 14:50:00,32.21,32.22,32.21,32.21,29600.0,16.7699,16.7751,16.7699,16.7699,29600.0
2007-07-17 14:55:00,32.21,32.25,32.21,32.25,80400.0,16.7699,16.7907,16.7699,16.7907,80400.0
2007-07-17 15:00:00,32.24,32.28,32.24,32.27,108300.0,16.7855,16.8063,16.7855,16.8011,108300.0
2007-07-17 15:05:00,32.28,32.29,32.24,32.25,299900.0,16.8063,16.8115,16.7855,16.7907,299900.0
2007-07-17 15:10:00,32.25,32.25,32.23,32.23,53300.0,16.7907,16.7907,16.7803,16.7803,53300.0
2007-07-17 15:15:00,32.23,32.24,32.22,32.22,77500.0,16.7803,16.7855,16.7751,16.7751,77500.0
2007-07-17 15:20:00,32.23,32.23,32.17,32.18,143300.0,16.7803,16.7803,16.7491,16.7543,143300.0
2007-07-17 15:25:00,32.18,32.19,32.14,32.15,165000.0,16.7543,16.7595,16.7334,16.7386,165000.0
2007-07-17 15:30:00,32.16,32.18,32.14,32.17,91700.0,16.7438,16.7543,16.7334,16.7491,91700.0
2007-07-17 15:35:00,32.17,32.17,32.15,32.16,72200.0,16.7491,16.7491,16.7386,16.7438,72200.0
2007-07-17 15:40:00,32.15,32.15,32.11,32.11,209000.0,16.7386,16.7386,16.7178,16.7178,209000.0
2007-07-17 15:45:00,32.12,32.15,32.11,32.14,141200.0,16.723,16.7386,16.7178,16.7334,141200.0
2007-07-17 15:50:00,32.14,32.15,32.12,32.14,231400.0,16.7334,16.7386,16.723,16.7334,231400.0
2007-07-17 15:55:00,32.15,32.19,32.14,32.14,242400.0,16.7386,16.7595,16.7334,16.7334,242400.0
2007-07-18 09:30:00,32.16,32.16,32.0,32.05,193300.0,16.7438,16.7438,16.6605,16.6866,193300.0
2007-07-18 09:35:00,32.05,32.05,32.0,32.01,77600.0,16.6866,16.6866,16.6605,16.6658,77600.0
2007-07-18 09:40:00,32.01,32.01,31.95,31.96,71800.0,16.6658,16.6658,16.6345,16.6397,71800.0
2007-07-18 09:45:00,31.96,31.99,31.88,31.97,119300.0,16.6397,16.6553,16.5981,16.6449,119300.0
2007-07-18 09:50:00,31.98,32.13,31.97,32.11,148300.0,16.6501,16.7282,16.6449,16.7178,148300.0
2007-07-18 09:55:00,32.11,32.17,32.04,32.1,113600.0,16.7178,16.7491,16.6814,16.7126,113600.0
2007-07-18 10:00:00,32.1,32.15,32.08,32.09,107200.0,16.7126,16.7386,16.7022,16.7074,107200.0
2007-07-18 10:05:00,32.08,32.11,32.0,32.01,74600.0,16.7022,16.7178,16.6605,16.6658,74600.0
2007-07-18 10:10:00,32.01,32.05,31.97,32.04,71500.0,16.6658,16.6866,16.6449,16.6814,71500.0
2007-07-18 10:15:00,32.04,32.09,32.02,32.08,58600.0,16.6814,16.7074,16.671,16.7022,58600.0
2007-07-18 10:20:00,32.08,32.13,32.08,32.12,134200.0,16.7022,16.7282,16.7022,16.723,134200.0
2007-07-18 10:25:00,32.13,32.22,32.11,32.22,253800.0,16.7282,16.7751,16.7178,16.7751,253800.0
2007-07-18 10:30:00,32.22,32.22,32.12,32.13,109400.0,16.7751,16.7751,16.723,16.7282,109400.0
2007-07-18 10:35:00,32.13,32.2,32.13,32.2,88300.0,16.7282,16.7647,16.7282,16.7647,88300.0
2007-07-18 10:40:00,32.2,32.21,32.15,32.2,121800.0,16.7647,16.7699,16.7386,16.7647,121800.0
2007-07-18 10:45:00,32.2,32.21,32.11,32.15,99600.0,16.7647,16.7699,16.7178,16.7386,99600.0
2007-07-18 10:50:00,32.15,32.24,32.14,32.21,100800.0,16.7386,16.7855,16.7334,16.7699,100800.0
2007-07-18 10:55:00,32.21,32.28,32.19,32.27,179700.0,16.7699,16.8063,16.7595,16.8011,179700.0
2007-07-18 11:00:00,32.27,32.27,32.19,32.2,78000.0,16.8011,16.8011,16.7595,16.7647,78000.0
2007-07-18 11:05:00,32.2,32.26,32.19,32.25,297000.0,16.7647,16.7959,16.7595,16.7907,297000.0
2007-07-18 11:10:00,32.25,32.31,32.23,32.3,73600.0,16.7907,16.8219,16.7803,16.8167,73600.0
2007-07-18 11:15:00,32.29,32.35,32.25,32.29,228500.0,16.8115,16.8428,16.7907,16.8115,228500.0
2007-07-18 11:20:00,32.28,32.33,32.27,32.28,118900.0,16.8063,16.8324,16.8011,16.8063,118900.0
2007-07-18 11:25:00,32.28,32.29,32.22,32.22,69300.0,16.8063,16.8115,16.7751,16.7751,69300.0
2007-07-18 11:30:00,32.23,32.24,32.15,32.15,72500.0,16.7803,16.7855,16.7386,16.7386,72500.0
2007-07-18 11:35:00,32.15,32.16,32.11,32.14,156700.0,16.7386,16.7438,16.7178,16.7334,156700.0
2007-07-18 11:40:00,32.15,32.2,32.13,32.2,75200.0,16.7386,16.7647,16.7282,16.7647,75200.0
2007-07-18 11:45:00,32.2,32.22,32.14,32.15,87100.0,16.7647,16.7751,16.7334,16.7386,87100.0
2007-07-18 11:50:00,32.15,32.19,32.15,32.17,128300.0,16.7386,16.7595,16.7386,16.7491,128300.0
2007-07-18 11:55:00,32.18,32.18,32.14,32.14,202600.0,16.7543,16.7543,16.7334,16.7334,202600.0
2007-07-18 12:00:00,32.14,32.15,32.08,32.1,405100.0,16.7334,16.7386,16.7022,16.7126,405100.0
2007-07-18 12:05:00,32.09,32.12,32.09,32.11,118200.0,16.7074,16.723,16.7074,16.7178,118200.0
2007-07-18 12:10:00,32.11,32.13,32.1,32.12,78600.0,16.7178,16.7282,16.7126,16.723,78600.0
2007-07-18 12:15:00,32.12,32.13,31.96,32.01,174300.0,16.723,16.7282,16.6397,16.6658,174300.0
2007-07-18 12:20:00,32.01,32.08,32.0,32.02,349100.0,16.6658,16.7022,16.6605,16.671,349100.0
2007-07-18 12:25:00,32.01,32.09,32.01,32.08,55500.0,16.6658,16.7074,16.6658,16.7022,55500.0
2007-07-18 12:30:00,32.08,32.11,32.02,32.1,88500.0,16.7022,16.7178,16.671,16.7126,88500.0
2007-07-18 12:35:00,32.1,32.15,32.09,32.09,99600.0,16.7126,16.7386,16.7074,16.7074,99600.0
2007-07-18 12:40:00,32.09,32.09,32.06,32.08,29900.0,16.7074,16.7074,16.6918,16.7022,29900.0
2007-07-18 12:45:00,32.07,32.15,32.07,32.15,41300.0,16.697,16.7386,16.697,16.7386,41300.0
2007-07-18 12:50:00,32.15,32.16,32.08,32.09,107000.0,16.7386,16.7438,16.7022,16.7074,107000.0
2007-07-18 12:55:00,32.09,32.11,32.08,32.09,57200.0,16.7074,16.7178,16.7022,16.7074,57200.0
2007-07-18 13:00:00,32.09,32.11,32.05,32.08,65000.0,16.7074,16.7178,16.6866,16.7022,65000.0
2007-07-18 13:05:00,32.08,32.08,32.0,32.03,44400.0,16.7022,16.7022,16.6605,16.6762,44400.0
2007-07-18 13:10:00,32.02,32.02,31.96,31.98,51600.0,16.671,16.671,16.6397,16.6501,51600.0
2007-07-18 13:15:00,31.98,32.03,31.98,32.0,34600.0,16.6501,16.6762,16.6501,16.6605,34600.0
2007-07-18 13:20:00,32.0,32.04,32.0,32.02,54600.0,16.6605,16.6814,16.6605,16.671,54600.0
2007-07-18 13:25:00,32.02,32.06,32.0,32.02,38100.0,16.671,16.6918,16.6605,16.671,38100.0
2007-07-18 13:30:00,32.02,32.02,31.99,31.99,39800.0,16.671,16.671,16.6553,16.6553,39800.0
2007-07-18 13:35:00,31.99,32.02,31.98,32.02,69900.0,16.6553,16.671,16.6501,16.671,69900.0
2007-07-18 13:40:00,32.02,32.06,31.97,32.04,102100.0,16.671,16.6918,16.6449,16.6814,102100.0
2007-07-18 13:45:00,32.04,32.09,32.04,32.04,41200.0,16.6814,16.7074,16.6814,16.6814,41200.0
2007-07-18 13:50:00,32.05,32.05,31.95,32.0,67000.0,16.6866,16.6866,16.6345,16.6605,67000.0
2007-07-18 13:55:00,32.0,32.02,31.96,31.98,75300.0,16.6605,16.671,16.6397,16.6501,75300.0
2007-07-18 14:00:00,31.98,32.02,31.98,32.01,42400.0,16.6501,16.671,16.6501,16.6658,42400.0
2007-07-18 14:05:00,32.01,32.01,31.98,31.99,17200.0,16.6658,16.6658,16.6501,16.6553,17200.0
2007-07-18 14:10:00,31.99,32.0,31.96,31.99,71500.0,16.6553,16.6605,16.6397,16.6553,71500.0
2007-07-18 14:15:00,31.98,31.98,31.89,31.89,72000.0,16.6501,16.6501,16.6033,16.6033,72000.0
2007-07-18 14:20:00,31.89,31.9,31.85,31.88,100000.0,16.6033,16.6085,16.5825,16.5981,100000.0
2007-07-18 14:25:00,31.89,31.9,31.81,31.86,155300.0,16.6033,16.6085,16.5616,16.5877,155300.0
2007-07-18 14:30:00,31.86,31.86,31.77,31.82,164600.0,16.5877,16.5877,16.5408,16.5668,164600.0
2007-07-18 14:35:00,31.81,31.85,31.81,31.84,82500.0,16.5616,16.5825,16.5616,16.5772,82500.0
2007-07-18 14:40:00,31.85,31.85,31.78,31.78,69200.0,16.5825,16.5825,16.546,16.546,69200.0
2007-07-18 14:45:00,31.78,31.81,31.76,31.79,137700.0,16.546,16.5616,16.5356,16.5512,137700.0
2007-07-18 14:50:00,31.8,31.89,31.77,31.87,88300.0,16.5564,16.6033,16.5408,16.5929,88300.0
2007-07-18 14:55:00,31.87,31.87,31.84,31.84,53200.0,16.5929,16.5929,16.5772,16.5772,53200.0
2007-07-18 15:00:00,31.85,31.89,31.82,31.83,78000.0,16.5825,16.6033,16.5668,16.572,78000.0
2007-07-18 15:05:00,31.83,31.85,31.82,31.84,39900.0,16.572,16.5825,16.5668,16.5772,39900.0
2007-07-18 15:10:00,31.85,31.9,31.82,31.87,263100.0,16.5825,16.6085,16.5668,16.5929,263100.0
2007-07-18 15:15:00,31.87,31.89,31.86,31.88,85000.0,16.5929,16.6033,16.5877,16.5981,85000.0
2007-07-18 15:20:00,31.87,31.88,31.76,31.82,163100.0,16.5929,16.5981,16.5356,16.5668,163100.0
2007-07-18 15:25:00,31.83,31.84,31.79,31.8,106400.0,16.572,16.5772,16.5512,16.5564,106400.0
2007-07-18 15:30:00,31.79,31.82,31.75,31.81,163500.0,16.5512,16.5668,16.5304,16.5616,163500.0
2007-07-18 15:35:00,31.82,31.89,31.81,31.88,193300.0,16.5668,16.6033,16.5616,16.5981,193300.0
2007-07-18 15:40:00,31.88,31.92,31.86,31.92,212100.0,16.5981,16.6189,16.5877,16.6189,212100.0
2007-07-18 15:45:00,31.92,32.01,31.91,32.0,205000.0,16.6189,16.6658,16.6137,16.6605,205000.0
2007-07-18 15:50:00,32.0,32.03,32.0,32.02,205300.0,16.6605,16.6762,16.6605,16.671,205300.0
2007-07-18 15:55:00,32.02,32.06,32.0,32.02,302300.0,16.671,16.6918,16.6605,16.671,302300.0
2007-07-19 09:30:00,32.07,32.1,32.02,32.06,108000.0,16.697,16.7126,16.671,16.6918,108000.0
2007-07-19 09:35:00,32.05,32.15,31.96,32.15,134000.0,16.6866,16.7386,16.6397,16.7386,134000.0
2007-07-19 09:40:00,32.15,32.19,32.06,32.1,128300.0,16.7386,16.7595,16.6918,16.7126,128300.0
2007-07-19 09:45:00,32.1,32.11,31.98,32.02,124500.0,16.7126,16.7178,16.6501,16.671,124500.0
2007-07-19 09:50:00,32.01,32.08,31.99,32.03,73700.0,16.6658,16.7022,16.6553,16.6762,73700.0
2007-07-19 09:55:00,32.03,32.1,32.02,32.03,83900.0,16.6762,16.7126,16.671,16.6762,83900.0
2007-07-19 10:00:00,32.04,32.11,32.04,32.1,139500.0,16.6814,16.7178,16.6814,16.7126,139500.0
2007-07-19 10:05:00,32.1,32.12,32.04,32.06,115700.0,16.7126,16.723,16.6814,16.6918,115700.0
2007-07-19 10:10:00,32.07,32.11,32.05,32.07,131200.0,16.697,16.7178,16.6866,16.697,131200.0
2007-07-19 10:15:00,32.06,32.14,32.06,32.12,107300.0,16.6918,16.7334,16.6918,16.723,107300.0
2007-07-19 10:20:00,32.12,32.13,32.04,32.05,92400.0,16.723,16.7282,16.6814,16.6866,92400.0
2007-07-19 10:25:00,32.05,32.13,32.04,32.13,91400.0,16.6866,16.7282,16.6814,16.7282,91400.0
2007-07-19 10:30:00,32.12,32.13,32.05,32.07,126900.0,16.723,16.7282,16.6866,16.697,126900.0
2007-07-19 10:35:00,32.07,32.07,32.02,32.04,93500.0,16.697,16.697,16.671,16.6814,93500.0
2007-07-19 10:40:00,32.04,32.08,32.04,32.06,58600.0,16.6814,16.7022,16.6814,16.6918,58600.0
2007-07-19 10:45:00,32.06,32.07,31.99,32.0,129500.0,16.6918,16.697,16.6553,16.6605,129500.0
2007-07-19 10:50:00,32.0,32.01,31.96,32.01,78500.0,16.6605,16.6658,16.6397,16.6658,78500.0
2007-07-19 10:55:00,32.0,32.0,31.94,32.0,93600.0,16.6605,16.6605,16.6293,16.6605,93600.0
2007-07-19 11:00:00,32.0,32.01,31.98,32.01,71400.0,16.6605,16.6658,16.6501,16.6658,71400.0
2007-07-19 11:05:00,32.0,32.01,31.98,31.98,52600.0,16.6605,16.6658,16.6501,16.6501,52600.0
2007-07-19 11:10:00,31.99,32.01,31.98,32.01,68300.0,16.6553,16.6658,16.6501,16.6658,68300.0
2007-07-19 11:15:00,32.01,32.04,32.01,32.04,67300.0,16.6658,16.6814,16.6658,16.6814,67300.0
2007-07-19 11:20:00,32.04,32.07,32.02,32.04,113400.0,16.6814,16.697,16.671,16.6814,113400.0
2007-07-19 11:25:00,32.04,32.1,32.02,32.05,1133300.0,16.6814,16.7126,16.671,16.6866,1133300.0
2007-07-19 11:30:00,32.05,32.05,32.03,32.04,33000.0,16.6866,16.6866,16.6762,16.6814,33000.0
2007-07-19 11:35:00,32.04,32.04,32.02,32.04,25700.0,16.6814,16.6814,16.671,16.6814,25700.0
2007-07-19 11:40:00,32.03,32.04,32.01,32.02,60700.0,16.6762,16.6814,16.6658,16.671,60700.0
2007-07-19 11:45:00,32.01,32.06,32.0,32.0,44300.0,16.6658,16.6918,16.6605,16.6605,44300.0
2007-07-19 11:50:00,32.0,32.01,31.99,31.99,35400.0,16.6605,16.6658,16.6553,16.6553,35400.0
2007-07-19 11:55:00,32.0,32.0,31.95,31.97,290100.0,16.6605,16.6605,16.6345,16.6449,290100.0
2007-07-19 12:00:00,31.96,31.96,31.9,31.94,80500.0,16.6397,16.6397,16.6085,16.6293,80500.0
2007-07-19 12:05:00,31.94,32.0,31.93,31.95,98900.0,16.6293,16.6605,16.6241,16.6345,98900.0
2007-07-19 12:10:00,31.95,31.97,31.95,31.97,47200.0,16.6345,16.6449,16.6345,16.6449,47200.0
2007-07-19 12:15:00,31.97,31.98,31.95,31.97,32800.0,16.6449,16.6501,16.6345,16.6449,32800.0
2007-07-19 12:20:00,31.96,31.97,31.9,31.92,78500.0,16.6397,16.6449,16.6085,16.6189,78500.0
2007-07-19 12:25:00,31.92,31.93,31.89,31.93,55600.0,16.6189,16.6241,16.6033,16.6241,55600.0
2007-07-19 12:30:00,31.93,31.97,31.92,31.94,43600.0,16.6241,16.6449,16.6189,16.6293,43600.0
2007-07-19 12:35:00,31.94,31.96,31.93,31.94,35600.0,16.6293,16.6397,16.6241,16.6293,35600.0
2007-07-19 12:40:00,31.94,31.96,31.93,31.94,39600.0,16.6293,16.6397,16.6241,16.6293,39600.0
2007-07-19 12:45:00,31.95,31.97,31.94,31.96,45500.0,16.6345,16.6449,16.6293,16.6397,45500.0
2007-07-19 12:50:00,31.97,31.98,31.96,31.97,47100.0,16.6449,16.6501,16.6397,16.6449,47100.0
2007-07-19 12:55:00,31.96,31.97,31.92,31.92,74400.0,16.6397,16.6449,16.6189,16.6189,74400.0
2007-07-19 13:00:00,31.93,31.94,31.88,31.88,39500.0,16.6241,16.6293,16.5981,16.5981,39500.0
2007-07-19 13:05:00,31.88,32.0,31.85,31.88,148400.0,16.5981,16.6605,16.5825,16.5981,148400.0
2007-07-19 13:10:00,31.87,31.92,31.86,31.91,40400.0,16.5929,16.6189,16.5877,16.6137,40400.0
2007-07-19 13:15:00,31.91,31.97,31.91,31.94,44100.0,16.6137,16.6449,16.6137,16.6293,44100.0
2007-07-19 13:20:00,31.95,31.96,31.94,31.95,18000.0,16.6345,16.6397,16.6293,16.6345,18000.0
2007-07-19 13:25:00,31.95,32.01,31.95,32.0,46500.0,16.6345,16.6658,16.6345,16.6605,46500.0
2007-07-19 13:30:00,32.01,32.02,32.0,32.0,59300.0,16.6658,16.671,16.6605,16.6605,59300.0
2007-07-19 13:35:00,32.01,32.03,32.0,32.03,38300.0,16.6658,16.6762,16.6605,16.6762,38300.0
2007-07-19 13:40:00,32.03,32.03,32.0,32.02,26000.0,16.6762,16.6762,16.6605,16.671,26000.0
2007-07-19 13:45:00,32.02,32.06,32.01,32.05,43700.0,16.671,16.6918,16.6658,16.6866,43700.0
2007-07-19 13:50:00,32.06,32.07,32.04,32.05,59000.0,16.6918,16.697,16.6814,16.6866,59000.0
2007-07-19 13:55:00,32.05,32.07,32.0,32.01,83500.0,16.6866,16.697,16.6605,16.6658,83500.0
2007-07-19 14:00:00,32.01,32.05,31.99,32.03,65400.0,16.6658,16.6866,16.6553,16.6762,65400.0
2007-07-19 14:05:00,32.03,32.03,32.0,32.01,67600.0,16.6762,16.6762,16.6605,16.6658,67600.0
2007-07-19 14:10:00,32.01,32.01,31.9,31.97,99400.0,16.6658,16.6658,16.6085,16.6449,99400.0
2007-07-19 14:15:00,31.97,31.97,31.9,31.95,57300.0,16.6449,16.6449,16.6085,16.6345,57300.0
2007-07-19 14:20:00,31.95,31.97,31.92,31.93,53600.0,16.6345,16.6449,16.6189,16.6241,53600.0
2007-07-19 14:25:00,31.93,31.94,31.91,31.91,54700.0,16.6241,16.6293,16.6137,16.6137,54700.0
2007-07-19 14:30:00,31.9,32.02,31.88,31.89,184300.0,16.6085,16.671,16.5981,16.6033,184300.0
2007-07-19 14:35:00,31.88,31.93,31.87,31.9,76900.0,16.5981,16.6241,16.5929,16.6085,76900.0
2007-07-19 14:40:00,31.89,32.02,31.87,31.94,150900.0,16.6033,16.671,16.5929,16.6293,150900.0
2007-07-19 14:45:00,31.94,31.97,31.93,31.97,64500.0,16.6293,16.6449,16.6241,16.6449,64500.0
2007-07-19 14:50:00,31.96,31.97,31.94,31.95,41100.0,16.6397,16.6449,16.6293,16.6345,41100.0
2007-07-19 14:55:00,31.95,31.98,31.94,31.96,58500.0,16.6345,16.6501,16.6293,16.6397,58500.0
2007-07-19 15:00:00,31.95,31.99,31.95,31.99,40200.0,16.6345,16.6553,16.6345,16.6553,40200.0
2007-07-19 15:05:00,31.98,32.02,31.97,32.01,101400.0,16.6501,16.671,16.6449,16.6658,101400.0
2007-07-19 15:10:00,32.02,32.02,32.0,32.0,63000.0,16.671,16.671,16.6605,16.6605,63000.0
2007-07-19 15:15:00,32.0,32.01,31.96,31.96,54900.0,16.6605,16.6658,16.6397,16.6397,54900.0
2007-07-19 15:20:00,31.96,32.04,31.95,32.03,94600.0,16.6397,16.6814,16.6345,16.6762,94600.0
2007-07-19 15:25:00,32.03,32.05,32.0,32.02,101600.0,16.6762,16.6866,16.6605,16.671,101600.0
2007-07-19 15:30:00,32.03,32.05,32.02,32.03,111700.0,16.6762,16.6866,16.671,16.6762,111700.0
2007-07-19 15:35:00,32.03,32.04,32.02,32.03,50600.0,16.6762,16.6814,16.671,16.6762,50600.0
2007-07-19 15:40:00,32.03,32.06,32.02,32.04,56100.0,16.6762,16.6918,16.671,16.6814,56100.0
2007-07-19 15:45:00,32.04,32.05,32.03,32.04,67200.0,16.6814,16.6866,16.6762,16.6814,67200.0
2007-07-19 15:50:00,32.04,32.08,32.03,32.08,91500.0,16.6814,16.7022,16.6762,16.7022,91500.0
2007-07-19 15:55:00,32.08,32.12,32.03,32.06,158100.0,16.7022,16.723,16.6762,16.6918,158100.0
2007-07-20 09:30:00,32.01,32.09,31.82,32.04,1790500.0,16.6658,16.7074,16.5668,16.6814,1790500.0
2007-07-20 09:35:00,32.05,32.09,31.92,32.0,81400.0,16.6866,16.7074,16.6189,16.6605,81400.0
2007-07-20 09:40:00,32.0,32.02,31.95,32.0,136300.0,16.6605,16.671,16.6345,16.6605,136300.0
2007-07-20 09:45:00,32.0,32.01,31.99,32.0,32200.0,16.6605,16.6658,16.6553,16.6605,32200.0
2007-07-20 09:50:00,32.0,32.06,32.0,32.0,66900.0,16.6605,16.6918,16.6605,16.6605,66900.0
2007-07-20 09:55:00,32.0,32.03,31.81,31.94,195100.0,16.6605,16.6762,16.5616,16.6293,195100.0
2007-07-20 10:00:00,31.95,31.98,31.89,31.92,164100.0,16.6345,16.6501,16.6033,16.6189,164100.0
2007-07-20 10:05:00,31.92,32.0,31.9,31.92,192600.0,16.6189,16.6605,16.6085,16.6189,192600.0
2007-07-20 10:10:00,31.92,31.97,31.92,31.94,46500.0,16.6189,16.6449,16.6189,16.6293,46500.0
2007-07-20 10:15:00,31.93,31.95,31.91,31.92,77200.0,16.6241,16.6345,16.6137,16.6189,77200.0
2007-07-20 10:20:00,31.92,31.93,31.9,31.92,56900.0,16.6189,16.6241,16.6085,16.6189,56900.0
2007-07-20 10:25:00,31.92,31.93,31.91,31.91,70500.0,16.6189,16.6241,16.6137,16.6137,70500.0
2007-07-20 10:30:00,31.9,31.91,31.84,31.84,87500.0,16.6085,16.6137,16.5772,16.5772,87500.0
2007-07-20 10:35:00,31.84,32.0,31.78,31.88,347200.0,16.5772,16.6605,16.546,16.5981,347200.0
2007-07-20 10:40:00,31.88,31.91,31.85,31.91,87200.0,16.5981,16.6137,16.5825,16.6137,87200.0
2007-07-20 10:45:00,31.9,31.96,31.88,31.91,405200.0,16.6085,16.6397,16.5981,16.6137,405200.0
2007-07-20 10:50:00,31.92,31.95,31.9,31.91,786900.0,16.6189,16.6345,16.6085,16.6137,786900.0
2007-07-20 10:55:00,31.91,31.96,31.91,31.93,113700.0,16.6137,16.6397,16.6137,16.6241,113700.0
2007-07-20 11:00:00,31.94,31.98,31.91,31.97,38400.0,16.6293,16.6501,16.6137,16.6449,38400.0
2007-07-20 11:05:00,31.98,31.99,31.9,31.95,64800.0,16.6501,16.6553,16.6085,16.6345,64800.0
2007-07-20 11:10:00,31.95,31.95,31.89,31.9,56500.0,16.6345,16.6345,16.6033,16.6085,56500.0
2007-07-20 11:15:00,31.9,31.9,31.85,31.88,56300.0,16.6085,16.6085,16.5825,16.5981,56300.0
2007-07-20 11:20:00,31.87,31.93,31.85,31.9,291800.0,16.5929,16.6241,16.5825,16.6085,291800.0
2007-07-20 11:25:00,31.9,31.94,31.89,31.91,67700.0,16.6085,16.6293,16.6033,16.6137,67700.0
2007-07-20 11:30:00,31.92,31.93,31.89,31.93,110700.0,16.6189,16.6241,16.6033,16.6241,110700.0
2007-07-20 11:35:00,31.94,31.94,31.89,31.92,94300.0,16.6293,16.6293,16.6033,16.6189,94300.0
2007-07-20 11:40:00,31.92,31.94,31.87,31.87,78300.0,16.6189,16.6293,16.5929,16.5929,78300.0
2007-07-20 11:45:00,31.88,31.92,31.88,31.9,66500.0,16.5981,16.6189,16.5981,16.6085,66500.0
2007-07-20 11:50:00,31.9,31.93,31.87,31.93,46600.0,16.6085,16.6241,16.5929,16.6241,46600.0
2007-07-20 11:55:00,31.93,31.93,31.87,31.89,43700.0,16.6241,16.6241,16.5929,16.6033,43700.0
2007-07-20 12:00:00,31.89,31.89,31.79,31.8,138800.0,16.6033,16.6033,16.5512,16.5564,138800.0
2007-07-20 12:05:00,31.8,31.85,31.8,31.84,173500.0,16.5564,16.5825,16.5564,16.5772,173500.0
2007-07-20 12:10:00,31.84,31.84,31.78,31.79,58100.0,16.5772,16.5772,16.546,16.5512,58100.0
2007-07-20 12:15:00,31.78,31.79,31.71,31.73,90800.0,16.546,16.5512,16.5096,16.52,90800.0
2007-07-20 12:20:00,31.72,31.75,31.7,31.72,44000.0,16.5148,16.5304,16.5044,16.5148,44000.0
2007-07-20 12:25:00,31.72,31.77,31.59,31.76,340400.0,16.5148,16.5408,16.4471,16.5356,340400.0
2007-07-20 12:30:00,31.75,31.79,31.74,31.76,53900.0,16.5304,16.5512,16.5252,16.5356,53900.0
2007-07-20 12:35:00,31.76,31.77,31.73,31.75,39600.0,16.5356,16.5408,16.52,16.5304,39600.0
2007-07-20 12:40:00,31.76,31.76,31.7,31.71,67200.0,16.5356,16.5356,16.5044,16.5096,67200.0
2007-07-20 12:45:00,31.72,31.75,31.63,31.64,89800.0,16.5148,16.5304,16.4679,16.4731,89800.0
2007-07-20 12:50:00,31.63,31.68,31.6,31.6,59700.0,16.4679,16.4939,16.4523,16.4523,59700.0
2007-07-20 12:55:00,31.61,31.63,31.53,31.55,124100.0,16.4575,16.4679,16.4158,16.4263,124100.0
2007-07-20 13:00:00,31.55,31.58,31.5,31.5,112400.0,16.4263,16.4419,16.4002,16.4002,112400.0
2007-07-20 13:05:00,31.51,31.63,31.49,31.59,163500.0,16.4054,16.4679,16.395,16.4471,163500.0
2007-07-20 13:10:00,31.6,31.67,31.59,31.67,79100.0,16.4523,16.4887,16.4471,16.4887,79100.0
2007-07-20 13:15:00,31.67,31.74,31.66,31.74,78900.0,16.4887,16.5252,16.4835,16.5252,78900.0
2007-07-20 13:20:00,31.73,31.82,31.7,31.82,120000.0,16.52,16.5668,16.5044,16.5668,120000.0
2007-07-20 13:25:00,31.82,31.83,31.78,31.78,65900.0,16.5668,16.572,16.546,16.546,65900.0
2007-07-20 13:30:00,31.78,31.8,31.75,31.76,46300.0,16.546,16.5564,16.5304,16.5356,46300.0
2007-07-20 13:35:00,31.76,31.82,31.75,31.82,28200.0,16.5356,16.5668,16.5304,16.5668,28200.0
2007-07-20 13:40:00,31.82,31.89,31.82,31.89,107900.0,16.5668,16.6033,16.5668,16.6033,107900.0
2007-07-20 13:45:00,31.88,31.95,31.85,31.94,117800.0,16.5981,16.6345,16.5825,16.6293,117800.0
2007-07-20 13:50:00,31.94,32.09,31.84,31.93,411700.0,16.6293,16.7074,16.5772,16.6241,411700.0
2007-07-20 13:55:00,31.9,31.97,31.78,31.83,194100.0,16.6085,16.6449,16.546,16.572,194100.0
2007-07-20 14:00:00,31.84,31.84,31.7,31.73,113800.0,16.5772,16.5772,16.5044,16.52,113800.0
2007-07-20 14:05:00,31.73,31.85,31.73,31.83,139600.0,16.52,16.5825,16.52,16.572,139600.0
2007-07-20 14:10:00,31.83,31.83,31.74,31.74,64800.0,16.572,16.572,16.5252,16.5252,64800.0
2007-07-20 14:15:00,31.74,31.81,31.71,31.77,74800.0,16.5252,16.5616,16.5096,16.5408,74800.0
2007-07-20 14:20:00,31.76,31.8,31.75,31.78,58200.0,16.5356,16.5564,16.5304,16.546,58200.0
2007-07-20 14:25:00,31.78,31.8,31.7,31.72,51200.0,16.546,16.5564,16.5044,16.5148,51200.0
2007-07-20 14:30:00,31.71,31.72,31.68,31.71,53300.0,16.5096,16.5148,16.4939,16.5096,53300.0
2007-07-20 14:35:00,31.71,31.75,31.63,31.65,299200.0,16.5096,16.5304,16.4679,16.4783,299200.0
2007-07-20 14:40:00,31.65,31.7,31.54,31.64,385700.0,16.4783,16.5044,16.4211,16.4731,385700.0
2007-07-20 14:45:00,31.64,31.69,31.62,31.68,76800.0,16.4731,16.4991,16.4627,16.4939,76800.0
2007-07-20 14:50:00,31.67,31.68,31.6,31.66,65000.0,16.4887,16.4939,16.4523,16.4835,65000.0
2007-07-20 14:55:00,31.66,31.66,31.63,31.65,26200.0,16.4835,16.4835,16.4679,16.4783,26200.0
2007-07-20 15:00:00,31.65,31.72,31.65,31.71,64000.0,16.4783,16.5148,16.4783,16.5096,64000.0
2007-07-20 15:05:00,31.71,31.71,31.58,31.61,78600.0,16.5096,16.5096,16.4419,16.4575,78600.0
2007-07-20 15:10:00,31.6,31.61,31.53,31.54,105100.0,16.4523,16.4575,16.4158,16.4211,105100.0
2007-07-20 15:15:00,31.54,31.62,31.54,31.61,99000.0,16.4211,16.4627,16.4211,16.4575,99000.0
2007-07-20 15:20:00,31.61,31.69,31.61,31.66,141600.0,16.4575,16.4991,16.4575,16.4835,141600.0
2007-07-20 15:25:00,31.66,31.67,31.63,31.65,65700.0,16.4835,16.4887,16.4679,16.4783,65700.0
2007-07-20 15:30:00,31.65,31.66,31.53,31.55,178800.0,16.4783,16.4835,16.4158,16.4263,178800.0
2007-07-20 15:35:00,31.54,31.59,31.53,31.54,170600.0,16.4211,16.4471,16.4158,16.4211,170600.0
2007-07-20 15:40:00,31.54,31.56,31.48,31.52,211200.0,16.4211,16.4315,16.3898,16.4106,211200.0
2007-07-20 15:45:00,31.53,31.56,31.51,31.55,91000.0,16.4158,16.4315,16.4054,16.4263,91000.0
2007-07-20 15:50:00,31.55,31.58,31.52,31.52,176000.0,16.4263,16.4419,16.4106,16.4106,176000.0
2007-07-20 15:55:00,31.52,31.6,31.51,31.55,335300.0,16.4106,16.4523,16.4054,16.4263,335300.0
2007-07-23 09:30:00,31.78,31.92,31.75,31.87,106600.0,16.546,16.6189,16.5304,16.5929,106600.0
2007-07-23 09:35:00,31.87,31.97,31.72,31.83,98200.0,16.5929,16.6449,16.5148,16.572,98200.0
2007-07-23 09:40:00,31.83,31.94,31.73,31.82,117300.0,16.572,16.6293,16.52,16.5668,117300.0
2007-07-23 09:45:00,31.82,31.9,31.75,31.78,102800.0,16.5668,16.6085,16.5304,16.546,102800.0
2007-07-23 09:50:00,31.78,31.83,31.74,31.78,95000.0,16.546,16.572,16.5252,16.546,95000.0
2007-07-23 09:55:00,31.78,31.79,31.72,31.78,84000.0,16.546,16.5512,16.5148,16.546,84000.0
2007-07-23 10:00:00,31.78,31.83,31.78,31.79,142700.0,16.546,16.572,16.546,16.5512,142700.0
2007-07-23 10:05:00,31.8,31.81,31.73,31.75,98100.0,16.5564,16.5616,16.52,16.5304,98100.0
2007-07-23 10:10:00,31.74,31.83,31.74,31.8,99000.0,16.5252,16.572,16.5252,16.5564,99000.0
2007-07-23 10:15:00,31.8,31.82,31.67,31.75,226100.0,16.5564,16.5668,16.4887,16.5304,226100.0
2007-07-23 10:20:00,31.74,31.91,31.74,31.89,89300.0,16.5252,16.6137,16.5252,16.6033,89300.0
2007-07-23 10:25:00,31.89,31.93,31.89,31.92,206600.0,16.6033,16.6241,16.6033,16.6189,206600.0
2007-07-23 10:30:00,31.92,31.99,31.92,31.95,183800.0,16.6189,16.6553,16.6189,16.6345,183800.0
2007-07-23 10:35:00,31.95,31.96,31.86,31.91,121300.0,16.6345,16.6397,16.5877,16.6137,121300.0
2007-07-23 10:40:00,31.91,31.98,31.9,31.98,237300.0,16.6137,16.6501,16.6085,16.6501,237300.0
2007-07-23 10:45:00,31.98,31.98,31.94,31.97,169100.0,16.6501,16.6501,16.6293,16.6449,169100.0
2007-07-23 10:50:00,31.97,32.0,31.97,31.99,80400.0,16.6449,16.6605,16.6449,16.6553,80400.0
2007-07-23 10:55:00,32.0,32.05,31.99,32.03,115600.0,16.6605,16.6866,16.6553,16.6762,115600.0
2007-07-23 11:00:00,32.04,32.07,32.02,32.04,71100.0,16.6814,16.697,16.671,16.6814,71100.0
2007-07-23 11:05:00,32.04,32.04,32.0,32.0,70300.0,16.6814,16.6814,16.6605,16.6605,70300.0
2007-07-23 11:10:00,32.0,32.05,31.98,32.02,81000.0,16.6605,16.6866,16.6501,16.671,81000.0
2007-07-23 11:15:00,32.03,32.05,32.02,32.02,45700.0,16.6762,16.6866,16.671,16.671,45700.0
2007-07-23 11:20:00,32.03,32.04,32.01,32.03,59500.0,16.6762,16.6814,16.6658,16.6762,59500.0
2007-07-23 11:25:00,32.03,32.05,32.01,32.01,54400.0,16.6762,16.6866,16.6658,16.6658,54400.0
2007-07-23 11:30:00,32.01,32.05,32.01,32.04,64900.0,16.6658,16.6866,16.6658,16.6814,64900.0
2007-07-23 11:35:00,32.04,32.06,32.03,32.06,58000.0,16.6814,16.6918,16.6762,16.6918,58000.0
2007-07-23 11:40:00,32.06,32.09,32.05,32.06,70800.0,16.6918,16.7074,16.6866,16.6918,70800.0
2007-07-23 11:45:00,32.07,32.07,32.04,32.05,46800.0,16.697,16.697,16.6814,16.6866,46800.0
2007-07-23 11:50:00,32.05,32.1,32.05,32.1,51900.0,16.6866,16.7126,16.6866,16.7126,51900.0
2007-07-23 11:55:00,32.1,32.1,32.07,32.07,53200.0,16.7126,16.7126,16.697,16.697,53200.0
2007-07-23 12:00:00,32.07,32.08,32.06,32.07,53200.0,16.697,16.7022,16.6918,16.697,53200.0
2007-07-23 12:05:00,32.07,32.1,32.07,32.08,1304000.0,16.697,16.7126,16.697,16.7022,1304000.0
2007-07-23 12:10:00,32.08,32.1,32.08,32.09,142600.0,16.7022,16.7126,16.7022,16.7074,142600.0
2007-07-23 12:15:00,32.09,32.1,32.06,32.09,103600.0,16.7074,16.7126,16.6918,16.7074,103600.0
2007-07-23 12:20:00,32.08,32.11,32.07,32.11,72800.0,16.7022,16.7178,16.697,16.7178,72800.0
2007-07-23 12:25:00,32.11,32.15,32.1,32.14,121000.0,16.7178,16.7386,16.7126,16.7334,121000.0
2007-07-23 12:30:00,32.15,32.17,32.11,32.14,115800.0,16.7386,16.7491,16.7178,16.7334,115800.0
2007-07-23 12:35:00,32.14,32.14,32.11,32.14,66200.0,16.7334,16.7334,16.7178,16.7334,66200.0
2007-07-23 12:40:00,32.14,32.17,32.12,32.15,85400.0,16.7334,16.7491,16.723,16.7386,85400.0
2007-07-23 12:45:00,32.15,32.19,32.15,32.17,117000.0,16.7386,16.7595,16.7386,16.7491,117000.0
2007-07-23 12:50:00,32.17,32.18,32.12,32.14,99100.0,16.7491,16.7543,16.723,16.7334,99100.0
2007-07-23 12:55:00,32.14,32.18,32.14,32.15,59600.0,16.7334,16.7543,16.7334,16.7386,59600.0
2007-07-23 13:00:00,32.15,32.16,32.02,32.05,1105800.0,16.7386,16.7438,16.671,16.6866,1105800.0
2007-07-23 13:05:00,32.05,32.12,32.05,32.07,69200.0,16.6866,16.723,16.6866,16.697,69200.0
2007-07-23 13:10:00,32.06,32.1,32.06,32.1,62600.0,16.6918,16.7126,16.6918,16.7126,62600.0
2007-07-23 13:15:00,32.1,32.11,32.09,32.11,19500.0,16.7126,16.7178,16.7074,16.7178,19500.0
2007-07-23 13:20:00,32.11,32.14,32.1,32.13,46800.0,16.7178,16.7334,16.7126,16.7282,46800.0
2007-07-23 13:25:00,32.14,32.15,32.13,32.15,18700.0,16.7334,16.7386,16.7282,16.7386,18700.0
2007-07-23 13:30:00,32.15,32.17,32.14,32.16,46200.0,16.7386,16.7491,16.7334,16.7438,46200.0
2007-07-23 13:35:00,32.16,32.19,32.16,32.16,57900.0,16.7438,16.7595,16.7438,16.7438,57900.0
2007-07-23 13:40:00,32.16,32.16,32.11,32.12,37400.0,16.7438,16.7438,16.7178,16.723,37400.0
2007-07-23 13:45:00,32.11,32.14,32.11,32.13,29000.0,16.7178,16.7334,16.7178,16.7282,29000.0
2007-07-23 13:50:00,32.13,32.14,32.12,32.12,33200.0,16.7282,16.7334,16.723,16.723,33200.0
2007-07-23 13:55:00,32.12,32.13,32.07,32.09,43500.0,16.723,16.7282,16.697,16.7074,43500.0
2007-07-23 14:00:00,32.09,32.16,32.08,32.11,204500.0,16.7074,16.7438,16.7022,16.7178,204500.0
2007-07-23 14:05:00,32.11,32.13,32.07,32.07,72600.0,16.7178,16.7282,16.697,16.697,72600.0
2007-07-23 14:10:00,32.07,32.08,32.03,32.04,85800.0,16.697,16.7022,16.6762,16.6814,85800.0
2007-07-23 14:15:00,32.04,32.05,32.01,32.05,91300.0,16.6814,16.6866,16.6658,16.6866,91300.0
2007-07-23 14:20:00,32.05,32.06,32.03,32.04,47300.0,16.6866,16.6918,16.6762,16.6814,47300.0
2007-07-23 14:25:00,32.05,32.06,32.01,32.03,68300.0,16.6866,16.6918,16.6658,16.6762,68300.0
2007-07-23 14:30:00,32.03,32.09,32.03,32.09,29600.0,16.6762,16.7074,16.6762,16.7074,29600.0
2007-07-23 14:35:00,32.1,32.12,32.08,32.08,109400.0,16.7126,16.723,16.7022,16.7022,109400.0
2007-07-23 14:40:00,32.08,32.1,32.06,32.09,68100.0,16.7022,16.7126,16.6918,16.7074,68100.0
2007-07-23 14:45:00,32.09,32.1,32.08,32.1,44000.0,16.7074,16.7126,16.7022,16.7126,44000.0
2007-07-23 14:50:00,32.09,32.1,32.06,32.06,200400.0,16.7074,16.7126,16.6918,16.6918,200400.0
2007-07-23 14:55:00,32.05,32.15,32.05,32.15,216400.0,16.6866,16.7386,16.6866,16.7386,216400.0
2007-07-23 15:00:00,32.14,32.17,32.13,32.14,92500.0,16.7334,16.7491,16.7282,16.7334,92500.0
2007-07-23 15:05:00,32.14,32.15,32.13,32.15,48700.0,16.7334,16.7386,16.7282,16.7386,48700.0
2007-07-23 15:10:00,32.15,32.16,32.14,32.15,48400.0,16.7386,16.7438,16.7334,16.7386,48400.0
2007-07-23 15:15:00,32.15,32.18,32.15,32.16,70900.0,16.7386,16.7543,16.7386,16.7438,70900.0
2007-07-23 15:20:00,32.15,32.17,32.14,32.16,71900.0,16.7386,16.7491,16.7334,16.7438,71900.0
2007-07-23 15:25:00,32.17,32.2,32.17,32.19,105500.0,16.7491,16.7647,16.7491,16.7595,105500.0
2007-07-23 15:30:00,32.19,32.2,32.16,32.16,82900.0,16.7595,16.7647,16.7438,16.7438,82900.0
2007-07-23 15:35:00,32.16,32.17,32.12,32.12,136200.0,16.7438,16.7491,16.723,16.723,136200.0
2007-07-23 15:40:00,32.12,32.18,32.11,32.15,168900.0,16.723,16.7543,16.7178,16.7386,168900.0
2007-07-23 15:45:00,32.15,32.15,32.09,32.11,157100.0,16.7386,16.7386,16.7074,16.7178,157100.0
2007-07-23 15:50:00,32.12,32.13,32.09,32.12,188500.0,16.723,16.7282,16.7074,16.723,188500.0
2007-07-23 15:55:00,32.12,32.13,32.09,32.1,311100.0,16.723,16.7282,16.7074,16.7126,311100.0
2007-07-24 09:30:00,31.89,32.08,31.81,32.05,151500.0,16.6033,16.7022,16.5616,16.6866,151500.0
2007-07-24 09:35:00,32.07,32.08,31.9,32.02,119900.0,16.697,16.7022,16.6085,16.671,119900.0
2007-07-24 09:40:00,32.0,32.05,31.95,31.97,261600.0,16.6605,16.6866,16.6345,16.6449,261600.0
2007-07-24 09:45:00,31.96,32.01,31.93,31.99,82500.0,16.6397,16.6658,16.6241,16.6553,82500.0
2007-07-24 09:50:00,31.99,32.03,31.91,31.97,124300.0,16.6553,16.6762,16.6137,16.6449,124300.0
2007-07-24 09:55:00,31.97,32.01,31.94,31.99,119100.0,16.6449,16.6658,16.6293,16.6553,119100.0
2007-07-24 10:00:00,31.99,32.0,31.95,31.99,76700.0,16.6553,16.6605,16.6345,16.6553,76700.0
2007-07-24 10:05:00,31.99,31.99,31.92,31.96,104800.0,16.6553,16.6553,16.6189,16.6397,104800.0
2007-07-24 10:10:00,31.96,32.0,31.96,31.99,66100.0,16.6397,16.6605,16.6397,16.6553,66100.0
2007-07-24 10:15:00,31.99,32.01,31.97,31.99,382000.0,16.6553,16.6658,16.6449,16.6553,382000.0
2007-07-24 10:20:00,31.99,32.0,31.96,31.96,48800.0,16.6553,16.6605,16.6397,16.6397,48800.0
2007-07-24 10:25:00,31.97,31.98,31.94,31.96,75200.0,16.6449,16.6501,16.6293,16.6397,75200.0
2007-07-24 10:30:00,31.96,31.97,31.94,31.94,84700.0,16.6397,16.6449,16.6293,16.6293,84700.0
2007-07-24 10:35:00,31.95,32.03,31.95,32.02,233800.0,16.6345,16.6762,16.6345,16.671,233800.0
2007-07-24 10:40:00,32.02,32.06,32.0,32.02,192500.0,16.671,16.6918,16.6605,16.671,192500.0
2007-07-24 10:45:00,32.01,32.03,31.98,31.99,77100.0,16.6658,16.6762,16.6501,16.6553,77100.0
2007-07-24 10:50:00,31.99,32.01,31.96,31.97,74700.0,16.6553,16.6658,16.6397,16.6449,74700.0
2007-07-24 10:55:00,31.97,32.01,31.97,32.0,108500.0,16.6449,16.6658,16.6449,16.6605,108500.0
2007-07-24 11:00:00,32.0,32.0,31.97,31.98,86800.0,16.6605,16.6605,16.6449,16.6501,86800.0
2007-07-24 11:05:00,31.97,32.01,31.97,31.99,96300.0,16.6449,16.6658,16.6449,16.6553,96300.0
2007-07-24 11:10:00,32.0,32.0,31.97,32.0,36300.0,16.6605,16.6605,16.6449,16.6605,36300.0
2007-07-24 11:15:00,32.0,32.01,31.97,31.97,81600.0,16.6605,16.6658,16.6449,16.6449,81600.0
2007-07-24 11:20:00,31.97,32.0,31.93,31.99,121300.0,16.6449,16.6605,16.6241,16.6553,121300.0
2007-07-24 11:25:00,31.99,32.0,31.98,31.99,57000.0,16.6553,16.6605,16.6501,16.6553,57000.0
2007-07-24 11:30:00,31.99,32.0,31.97,31.99,69000.0,16.6553,16.6605,16.6449,16.6553,69000.0
2007-07-24 11:35:00,32.0,32.01,31.97,32.0,93200.0,16.6605,16.6658,16.6449,16.6605,93200.0
2007-07-24 11:40:00,31.99,32.01,31.97,32.01,88000.0,16.6553,16.6658,16.6449,16.6658,88000.0
2007-07-24 11:45:00,32.0,32.0,31.96,32.0,42100.0,16.6605,16.6605,16.6397,16.6605,42100.0
2007-07-24 11:50:00,31.99,32.01,31.99,32.0,84200.0,16.6553,16.6658,16.6553,16.6605,84200.0
2007-07-24 11:55:00,32.0,32.01,31.98,31.99,103200.0,16.6605,16.6658,16.6501,16.6553,103200.0
2007-07-24 12:00:00,31.99,32.01,31.98,31.98,73200.0,16.6553,16.6658,16.6501,16.6501,73200.0
2007-07-24 12:05:00,31.98,31.99,31.98,31.98,23100.0,16.6501,16.6553,16.6501,16.6501,23100.0
2007-07-24 12:10:00,31.98,32.02,31.96,31.99,222800.0,16.6501,16.671,16.6397,16.6553,222800.0
2007-07-24 12:15:00,31.99,32.0,31.96,31.97,245500.0,16.6553,16.6605,16.6397,16.6449,245500.0
2007-07-24 12:20:00,31.97,32.01,31.97,32.0,222700.0,16.6449,16.6658,16.6449,16.6605,222700.0
2007-07-24 12:25:00,32.0,32.01,31.98,31.99,79200.0,16.6605,16.6658,16.6501,16.6553,79200.0
2007-07-24 12:30:00,32.0,32.03,32.0,32.02,135500.0,16.6605,16.6762,16.6605,16.671,135500.0
2007-07-24 12:35:00,32.02,32.03,31.98,31.98,66300.0,16.671,16.6762,16.6501,16.6501,66300.0
2007-07-24 12:40:00,31.98,31.99,31.98,31.99,26100.0,16.6501,16.6553,16.6501,16.6553,26100.0
2007-07-24 12:45:00,31.98,31.99,31.97,31.97,59400.0,16.6501,16.6553,16.6449,16.6449,59400.0
2007-07-24 12:50:00,31.97,31.99,31.97,31.99,34300.0,16.6449,16.6553,16.6449,16.6553,34300.0
2007-07-24 12:55:00,31.99,32.0,31.98,31.98,58100.0,16.6553,16.6605,16.6501,16.6501,58100.0
2007-07-24 13:00:00,31.98,32.0,31.95,31.95,76000.0,16.6501,16.6605,16.6345,16.6345,76000.0
2007-07-24 13:05:00,31.95,31.98,31.93,31.94,103400.0,16.6345,16.6501,16.6241,16.6293,103400.0
2007-07-24 13:10:00,31.93,31.95,31.9,31.91,55900.0,16.6241,16.6345,16.6085,16.6137,55900.0
2007-07-24 13:15:00,31.91,31.97,31.87,31.96,156200.0,16.6137,16.6449,16.5929,16.6397,156200.0
2007-07-24 13:20:00,31.96,32.0,31.92,31.99,131000.0,16.6397,16.6605,16.6189,16.6553,131000.0
2007-07-24 13:25:00,31.99,32.0,31.96,31.97,77400.0,16.6553,16.6605,16.6397,16.6449,77400.0
2007-07-24 13:30:00,31.97,32.0,31.95,31.99,76400.0,16.6449,16.6605,16.6345,16.6553,76400.0
2007-07-24 13:35:00,31.99,32.01,31.95,31.95,83800.0,16.6553,16.6658,16.6345,16.6345,83800.0
2007-07-24 13:40:00,31.95,31.99,31.91,31.91,97800.0,16.6345,16.6553,16.6137,16.6137,97800.0
2007-07-24 13:45:00,31.92,31.99,31.88,31.95,98300.0,16.6189,16.6553,16.5981,16.6345,98300.0
2007-07-24 13:50:00,31.94,31.95,31.85,31.89,118500.0,16.6293,16.6345,16.5825,16.6033,118500.0
2007-07-24 13:55:00,31.9,31.95,31.9,31.94,59300.0,16.6085,16.6345,16.6085,16.6293,59300.0
2007-07-24 14:00:00,31.94,31.95,31.9,31.91,55800.0,16.6293,16.6345,16.6085,16.6137,55800.0
2007-07-24 14:05:00,31.91,31.93,31.88,31.89,86700.0,16.6137,16.6241,16.5981,16.6033,86700.0
2007-07-24 14:10:00,31.89,31.9,31.88,31.89,42700.0,16.6033,16.6085,16.5981,16.6033,42700.0
2007-07-24 14:15:00,31.89,31.91,31.83,31.83,77500.0,16.6033,16.6137,16.572,16.572,77500.0
2007-07-24 14:20:00,31.83,31.85,31.82,31.83,70500.0,16.572,16.5825,16.5668,16.572,70500.0
2007-07-24 14:25:00,31.83,31.86,31.82,31.85,93700.0,16.572,16.5877,16.5668,16.5825,93700.0
2007-07-24 14:30:00,31.85,31.88,31.84,31.84,84100.0,16.5825,16.5981,16.5772,16.5772,84100.0
2007-07-24 14:35:00,31.84,31.87,31.81,31.81,93200.0,16.5772,16.5929,16.5616,16.5616,93200.0
2007-07-24 14:40:00,31.81,31.83,31.76,31.82,137200.0,16.5616,16.572,16.5356,16.5668,137200.0
2007-07-24 14:45:00,31.82,31.85,31.77,31.85,85300.0,16.5668,16.5825,16.5408,16.5825,85300.0
2007-07-24 14:50:00,31.85,31.85,31.79,31.79,149000.0,16.5825,16.5825,16.5512,16.5512,149000.0
2007-07-24 14:55:00,31.8,31.8,31.71,31.71,140400.0,16.5564,16.5564,16.5096,16.5096,140400.0
2007-07-24 15:00:00,31.72,31.74,31.68,31.72,287200.0,16.5148,16.5252,16.4939,16.5148,287200.0
2007-07-24 15:05:00,31.72,31.73,31.63,31.67,230300.0,16.5148,16.52,16.4679,16.4887,230300.0
2007-07-24 15:10:00,31.67,31.67,31.58,31.65,214500.0,16.4887,16.4887,16.4419,16.4783,214500.0
2007-07-24 15:15:00,31.64,31.66,31.56,31.6,370300.0,16.4731,16.4835,16.4315,16.4523,370300.0
2007-07-24 15:20:00,31.6,31.63,31.53,31.59,332700.0,16.4523,16.4679,16.4158,16.4471,332700.0
2007-07-24 15:25:00,31.6,31.64,31.55,31.58,361000.0,16.4523,16.4731,16.4263,16.4419,361000.0
2007-07-24 15:30:00,31.58,31.61,31.56,31.59,162500.0,16.4419,16.4575,16.4315,16.4471,162500.0
2007-07-24 15:35:00,31.6,31.6,31.55,31.55,176100.0,16.4523,16.4523,16.4263,16.4263,176100.0
2007-07-24 15:40:00,31.55,31.56,31.46,31.53,417300.0,16.4263,16.4315,16.3794,16.4158,417300.0
2007-07-24 15:45:00,31.53,31.57,31.51,31.51,293800.0,16.4158,16.4367,16.4054,16.4054,293800.0
2007-07-24 15:50:00,31.51,31.53,31.44,31.45,442200.0,16.4054,16.4158,16.369,16.3742,442200.0
2007-07-24 15:55:00,31.46,31.47,31.37,31.42,635600.0,16.3794,16.3846,16.3325,16.3586,635600.0
2007-07-25 09:30:00,31.5,31.77,30.8,31.64,118200.0,16.4002,16.5408,16.0358,16.4731,118200.0
2007-07-25 09:35:00,31.65,31.76,31.58,31.74,131500.0,16.4783,16.5356,16.4419,16.5252,131500.0
2007-07-25 09:40:00,31.74,31.78,31.71,31.75,83800.0,16.5252,16.546,16.5096,16.5304,83800.0
2007-07-25 09:45:00,31.74,31.76,31.71,31.75,149800.0,16.5252,16.5356,16.5096,16.5304,149800.0
2007-07-25 09:50:00,31.75,31.76,31.69,31.69,112400.0,16.5304,16.5356,16.4991,16.4991,112400.0
2007-07-25 09:55:00,31.7,31.7,31.65,31.65,46600.0,16.5044,16.5044,16.4783,16.4783,46600.0
2007-07-25 10:00:00,31.65,31.72,31.64,31.68,153500.0,16.4783,16.5148,16.4731,16.4939,153500.0
2007-07-25 10:05:00,31.68,31.75,31.68,31.71,158400.0,16.4939,16.5304,16.4939,16.5096,158400.0
2007-07-25 10:10:00,31.7,31.74,31.68,31.71,220400.0,16.5044,16.5252,16.4939,16.5096,220400.0
2007-07-25 10:15:00,31.71,31.71,31.63,31.68,201300.0,16.5096,16.5096,16.4679,16.4939,201300.0
2007-07-25 10:20:00,31.68,31.73,31.61,31.62,114400.0,16.4939,16.52,16.4575,16.4627,114400.0
2007-07-25 10:25:00,31.62,31.65,31.6,31.63,251500.0,16.4627,16.4783,16.4523,16.4679,251500.0
2007-07-25 10:30:00,31.63,31.65,31.61,31.63,138600.0,16.4679,16.4783,16.4575,16.4679,138600.0
2007-07-25 10:35:00,31.63,31.63,31.6,31.61,171500.0,16.4679,16.4679,16.4523,16.4575,171500.0
2007-07-25 10:40:00,31.61,31.69,31.6,31.6,152300.0,16.4575,16.4991,16.4523,16.4523,152300.0
2007-07-25 10:45:00,31.61,31.61,31.41,31.46,578100.0,16.4575,16.4575,16.3534,16.3794,578100.0
2007-07-25 10:50:00,31.46,31.52,31.4,31.51,160700.0,16.3794,16.4106,16.3482,16.4054,160700.0
2007-07-25 10:55:00,31.52,31.75,31.5,31.73,174700.0,16.4106,16.5304,16.4002,16.52,174700.0
2007-07-25 11:00:00,31.72,31.73,31.5,31.63,183500.0,16.5148,16.52,16.4002,16.4679,183500.0
2007-07-25 11:05:00,31.63,31.63,31.5,31.5,75800.0,16.4679,16.4679,16.4002,16.4002,75800.0
2007-07-25 11:10:00,31.5,31.57,31.5,31.56,129400.0,16.4002,16.4367,16.4002,16.4315,129400.0
2007-07-25 11:15:00,31.56,31.57,31.48,31.53,109100.0,16.4315,16.4367,16.3898,16.4158,109100.0
2007-07-25 11:20:00,31.53,31.58,31.49,31.57,114900.0,16.4158,16.4419,16.395,16.4367,114900.0
2007-07-25 11:25:00,31.57,31.68,31.57,31.62,151900.0,16.4367,16.4939,16.4367,16.4627,151900.0
2007-07-25 11:30:00,31.63,31.66,31.63,31.65,134600.0,16.4679,16.4835,16.4679,16.4783,134600.0
2007-07-25 11:35:00,31.64,31.66,31.62,31.65,85000.0,16.4731,16.4835,16.4627,16.4783,85000.0
2007-07-25 11:40:00,31.65,31.66,31.59,31.65,79200.0,16.4783,16.4835,16.4471,16.4783,79200.0
2007-07-25 11:45:00,31.65,31.65,31.61,31.61,55700.0,16.4783,16.4783,16.4575,16.4575,55700.0
2007-07-25 11:50:00,31.61,31.65,31.57,31.65,124600.0,16.4575,16.4783,16.4367,16.4783,124600.0
2007-07-25 11:55:00,31.64,31.65,31.59,31.59,38600.0,16.4731,16.4783,16.4471,16.4471,38600.0
2007-07-25 12:00:00,31.59,31.61,31.56,31.56,41200.0,16.4471,16.4575,16.4315,16.4315,41200.0
2007-07-25 12:05:00,31.56,31.57,31.49,31.54,111900.0,16.4315,16.4367,16.395,16.4211,111900.0
2007-07-25 12:10:00,31.54,31.56,31.5,31.51,82700.0,16.4211,16.4315,16.4002,16.4054,82700.0
2007-07-25 12:15:00,31.51,31.57,31.49,31.57,165300.0,16.4054,16.4367,16.395,16.4367,165300.0
2007-07-25 12:20:00,31.57,31.57,31.53,31.53,21300.0,16.4367,16.4367,16.4158,16.4158,21300.0
2007-07-25 12:25:00,31.54,31.6,31.54,31.55,89000.0,16.4211,16.4523,16.4211,16.4263,89000.0
2007-07-25 12:30:00,31.56,31.63,31.5,31.6,114900.0,16.4315,16.4679,16.4002,16.4523,114900.0
2007-07-25 12:35:00,31.61,31.61,31.57,31.6,70800.0,16.4575,16.4575,16.4367,16.4523,70800.0
2007-07-25 12:40:00,31.6,31.63,31.59,31.62,48100.0,16.4523,16.4679,16.4471,16.4627,48100.0
2007-07-25 12:45:00,31.62,31.63,31.56,31.56,68600.0,16.4627,16.4679,16.4315,16.4315,68600.0
2007-07-25 12:50:00,31.56,31.56,31.42,31.47,162900.0,16.4315,16.4315,16.3586,16.3846,162900.0
2007-07-25 12:55:00,31.46,31.51,31.44,31.47,69700.0,16.3794,16.4054,16.369,16.3846,69700.0
2007-07-25 13:00:00,31.47,31.52,31.47,31.52,42900.0,16.3846,16.4106,16.3846,16.4106,42900.0
2007-07-25 13:05:00,31.53,31.54,31.44,31.44,47000.0,16.4158,16.4211,16.369,16.369,47000.0
2007-07-25 13:10:00,31.43,31.44,31.29,31.35,124000.0,16.3638,16.369,16.2909,16.3221,124000.0
2007-07-25 13:15:00,31.35,31.38,31.28,31.35,109500.0,16.3221,16.3377,16.2857,16.3221,109500.0
2007-07-25 13:20:00,31.35,31.4,31.29,31.35,87900.0,16.3221,16.3482,16.2909,16.3221,87900.0
2007-07-25 13:25:00,31.35,31.38,31.32,31.33,60800.0,16.3221,16.3377,16.3065,16.3117,60800.0
2007-07-25 13:30:00,31.34,31.38,31.25,31.32,90100.0,16.3169,16.3377,16.2701,16.3065,90100.0
2007-07-25 13:35:00,31.33,31.39,31.3,31.38,53200.0,16.3117,16.343,16.2961,16.3377,53200.0
2007-07-25 13:40:00,31.38,31.47,31.37,31.42,109700.0,16.3377,16.3846,16.3325,16.3586,109700.0
2007-07-25 13:45:00,31.42,31.47,31.4,31.41,61300.0,16.3586,16.3846,16.3482,16.3534,61300.0
2007-07-25 13:50:00,31.42,31.42,31.33,31.39,63900.0,16.3586,16.3586,16.3117,16.343,63900.0
2007-07-25 13:55:00,31.38,31.44,31.37,31.37,70500.0,16.3377,16.369,16.3325,16.3325,70500.0
2007-07-25 14:00:00,31.37,31.42,31.31,31.31,144800.0,16.3325,16.3586,16.3013,16.3013,144800.0
2007-07-25 14:05:00,31.31,31.4,31.29,31.38,76100.0,16.3013,16.3482,16.2909,16.3377,76100.0
2007-07-25 14:10:00,31.38,31.53,31.37,31.51,80500.0,16.3377,16.4158,16.3325,16.4054,80500.0
2007-07-25 14:15:00,31.51,31.54,31.47,31.49,62700.0,16.4054,16.4211,16.3846,16.395,62700.0
2007-07-25 14:20:00,31.48,31.57,31.46,31.52,80700.0,16.3898,16.4367,16.3794,16.4106,80700.0
2007-07-25 14:25:00,31.53,31.53,31.46,31.46,46300.0,16.4158,16.4158,16.3794,16.3794,46300.0
2007-07-25 14:30:00,31.46,31.46,31.37,31.41,69100.0,16.3794,16.3794,16.3325,16.3534,69100.0
2007-07-25 14:35:00,31.41,31.41,31.29,31.32,110100.0,16.3534,16.3534,16.2909,16.3065,110100.0
2007-07-25 14:40:00,31.32,31.33,31.26,31.3,111200.0,16.3065,16.3117,16.2753,16.2961,111200.0
2007-07-25 14:45:00,31.3,31.39,31.29,31.37,70500.0,16.2961,16.343,16.2909,16.3325,70500.0
2007-07-25 14:50:00,31.36,31.37,31.29,31.3,57000.0,16.3273,16.3325,16.2909,16.2961,57000.0
2007-07-25 14:55:00,31.3,31.32,31.27,31.3,82500.0,16.2961,16.3065,16.2805,16.2961,82500.0
2007-07-25 15:00:00,31.3,31.55,31.3,31.42,202100.0,16.2961,16.4263,16.2961,16.3586,202100.0
2007-07-25 15:05:00,31.42,31.49,31.41,31.45,92300.0,16.3586,16.395,16.3534,16.3742,92300.0
2007-07-25 15:10:00,31.45,31.59,31.44,31.59,107300.0,16.3742,16.4471,16.369,16.4471,107300.0
2007-07-25 15:15:00,31.58,31.62,31.5,31.52,103700.0,16.4419,16.4627,16.4002,16.4106,103700.0
2007-07-25 15:20:00,31.52,31.6,31.48,31.53,147600.0,16.4106,16.4523,16.3898,16.4158,147600.0
2007-07-25 15:25:00,31.53,31.53,31.48,31.48,118000.0,16.4158,16.4158,16.3898,16.3898,118000.0
2007-07-25 15:30:00,31.48,31.52,31.4,31.42,122800.0,16.3898,16.4106,16.3482,16.3586,122800.0
2007-07-25 15:35:00,31.42,31.55,31.42,31.49,183000.0,16.3586,16.4263,16.3586,16.395,183000.0
2007-07-25 15:40:00,31.48,31.6,31.47,31.58,210700.0,16.3898,16.4523,16.3846,16.4419,210700.0
2007-07-25 15:45:00,31.57,31.59,31.53,31.56,194800.0,16.4367,16.4471,16.4158,16.4315,194800.0
2007-07-25 15:50:00,31.55,31.67,31.5,31.63,521300.0,16.4263,16.4887,16.4002,16.4679,521300.0
2007-07-25 15:55:00,31.63,31.65,31.4,31.58,917500.0,16.4679,16.4783,16.3482,16.4419,917500.0
2007-07-26 09:30:00,31.42,31.42,31.0,31.11,214100.0,16.3586,16.3586,16.1399,16.1972,214100.0
2007-07-26 09:35:00,31.11,31.39,31.05,31.27,117500.0,16.1972,16.343,16.1659,16.2805,117500.0
2007-07-26 09:40:00,31.27,31.3,31.14,31.15,154800.0,16.2805,16.2961,16.2128,16.218,154800.0
2007-07-26 09:45:00,31.15,31.17,31.0,31.01,241700.0,16.218,16.2284,16.1399,16.1451,241700.0
2007-07-26 09:50:00,31.01,31.07,30.92,30.96,844200.0,16.1451,16.1763,16.0983,16.1191,844200.0
2007-07-26 09:55:00,30.96,30.98,30.82,30.88,136700.0,16.1191,16.1295,16.0462,16.0774,136700.0
2007-07-26 10:00:00,30.87,30.9,30.66,30.73,269000.0,16.0722,16.0878,15.9629,15.9993,269000.0
2007-07-26 10:05:00,30.73,30.85,30.7,30.74,287300.0,15.9993,16.0618,15.9837,16.0045,287300.0
2007-07-26 10:10:00,30.74,30.95,30.74,30.9,266000.0,16.0045,16.1139,16.0045,16.0878,266000.0
2007-07-26 10:15:00,30.89,31.01,30.86,30.9,204700.0,16.0826,16.1451,16.067,16.0878,204700.0
2007-07-26 10:20:00,30.9,30.95,30.88,30.93,102600.0,16.0878,16.1139,16.0774,16.1035,102600.0
2007-07-26 10:25:00,30.93,30.97,30.86,30.88,115500.0,16.1035,16.1243,16.067,16.0774,115500.0
2007-07-26 10:30:00,30.89,30.93,30.8,30.85,107600.0,16.0826,16.1035,16.0358,16.0618,107600.0
2007-07-26 10:35:00,30.85,30.88,30.75,30.82,145500.0,16.0618,16.0774,16.0097,16.0462,145500.0
2007-07-26 10:40:00,30.83,30.95,30.81,30.88,106800.0,16.0514,16.1139,16.041,16.0774,106800.0
2007-07-26 10:45:00,30.89,30.97,30.88,30.92,122600.0,16.0826,16.1243,16.0774,16.0983,122600.0
2007-07-26 10:50:00,30.91,30.92,30.86,30.86,116200.0,16.093,16.0983,16.067,16.067,116200.0
2007-07-26 10:55:00,30.86,30.9,30.8,30.89,132900.0,16.067,16.0878,16.0358,16.0826,132900.0
2007-07-26 11:00:00,30.89,30.9,30.65,30.68,184400.0,16.0826,16.0878,15.9577,15.9733,184400.0
2007-07-26 11:05:00,30.68,30.68,30.5,30.57,157200.0,15.9733,15.9733,15.8796,15.916,157200.0
2007-07-26 11:10:00,30.56,30.6,30.55,30.55,64900.0,15.9108,15.9316,15.9056,15.9056,64900.0
2007-07-26 11:15:00,30.55,30.61,30.4,30.54,165200.0,15.9056,15.9369,15.8275,15.9004,165200.0
2007-07-26 11:20:00,30.55,30.66,30.54,30.58,122900.0,15.9056,15.9629,15.9004,15.9212,122900.0
2007-07-26 11:25:00,30.58,30.65,30.58,30.6,124200.0,15.9212,15.9577,15.9212,15.9316,124200.0
2007-07-26 11:30:00,30.6,30.65,30.35,30.36,345800.0,15.9316,15.9577,15.8015,15.8067,345800.0
2007-07-26 11:35:00,30.37,30.54,30.36,30.53,231600.0,15.8119,15.9004,15.8067,15.8952,231600.0
2007-07-26 11:40:00,30.53,30.7,30.51,30.7,143100.0,15.8952,15.9837,15.8848,15.9837,143100.0
2007-07-26 11:45:00,30.7,30.7,30.5,30.51,218800.0,15.9837,15.9837,15.8796,15.8848,218800.0
2007-07-26 11:50:00,30.5,30.55,30.39,30.55,192600.0,15.8796,15.9056,15.8223,15.9056,192600.0
2007-07-26 11:55:00,30.55,30.6,30.5,30.53,148900.0,15.9056,15.9316,15.8796,15.8952,148900.0
2007-07-26 12:00:00,30.53,30.57,30.5,30.54,79000.0,15.8952,15.916,15.8796,15.9004,79000.0
2007-07-26 12:05:00,30.54,30.54,30.4,30.44,107600.0,15.9004,15.9004,15.8275,15.8483,107600.0
2007-07-26 12:10:00,30.43,30.46,30.34,30.37,143700.0,15.8431,15.8588,15.7963,15.8119,143700.0
2007-07-26 12:15:00,30.36,30.44,30.17,30.44,219000.0,15.8067,15.8483,15.7078,15.8483,219000.0
2007-07-26 12:20:00,30.44,30.55,30.4,30.43,181400.0,15.8483,15.9056,15.8275,15.8431,181400.0
2007-07-26 12:25:00,30.44,30.56,30.43,30.51,192900.0,15.8483,15.9108,15.8431,15.8848,192900.0
2007-07-26 12:30:00,30.51,30.56,30.4,30.54,342600.0,15.8848,15.9108,15.8275,15.9004,342600.0
2007-07-26 12:35:00,30.55,30.55,30.41,30.47,54000.0,15.9056,15.9056,15.8327,15.864,54000.0
2007-07-26 12:40:00,30.47,30.48,30.4,30.41,90900.0,15.864,15.8692,15.8275,15.8327,90900.0
2007-07-26 12:45:00,30.41,30.45,30.36,30.41,729700.0,15.8327,15.8536,15.8067,15.8327,729700.0
2007-07-26 12:50:00,30.42,30.45,30.4,30.44,82900.0,15.8379,15.8536,15.8275,15.8483,82900.0
2007-07-26 12:55:00,30.44,30.46,30.42,30.44,202400.0,15.8483,15.8588,15.8379,15.8483,202400.0
2007-07-26 13:00:00,30.44,30.44,30.39,30.42,140300.0,15.8483,15.8483,15.8223,15.8379,140300.0
2007-07-26 13:05:00,30.42,30.47,30.37,30.37,130000.0,15.8379,15.864,15.8119,15.8119,130000.0
2007-07-26 13:10:00,30.37,30.42,30.31,30.41,156800.0,15.8119,15.8379,15.7807,15.8327,156800.0
2007-07-26 13:15:00,30.41,30.41,30.27,30.33,130700.0,15.8327,15.8327,15.7598,15.7911,130700.0
2007-07-26 13:20:00,30.33,30.36,30.26,30.3,115700.0,15.7911,15.8067,15.7546,15.7755,115700.0
2007-07-26 13:25:00,30.31,30.31,30.22,30.29,139500.0,15.7807,15.7807,15.7338,15.7702,139500.0
2007-07-26 13:30:00,30.28,30.36,30.26,30.28,76800.0,15.765,15.8067,15.7546,15.765,76800.0
2007-07-26 13:35:00,30.26,30.3,30.23,30.26,217700.0,15.7546,15.7755,15.739,15.7546,217700.0
2007-07-26 13:40:00,30.26,30.27,30.19,30.24,213200.0,15.7546,15.7598,15.7182,15.7442,213200.0
2007-07-26 13:45:00,30.24,30.35,30.24,30.3,97000.0,15.7442,15.8015,15.7442,15.7755,97000.0
2007-07-26 13:50:00,30.29,30.34,30.27,30.3,100700.0,15.7702,15.7963,15.7598,15.7755,100700.0
2007-07-26 13:55:00,30.3,30.3,30.23,30.25,115700.0,15.7755,15.7755,15.739,15.7494,115700.0
2007-07-26 14:00:00,30.24,30.28,30.22,30.22,115100.0,15.7442,15.765,15.7338,15.7338,115100.0
2007-07-26 14:05:00,30.21,30.3,30.05,30.14,264600.0,15.7286,15.7755,15.6453,15.6922,264600.0
2007-07-26 14:10:00,30.14,30.17,30.03,30.05,162800.0,15.6922,15.7078,15.6349,15.6453,162800.0
2007-07-26 14:15:00,30.04,30.15,29.77,29.84,219400.0,15.6401,15.6974,15.4995,15.536,219400.0
2007-07-26 14:20:00,29.83,30.0,29.76,29.81,339100.0,15.5308,15.6193,15.4943,15.5203,339100.0
2007-07-26 14:25:00,29.83,29.94,29.8,29.91,187000.0,15.5308,15.588,15.5151,15.5724,187000.0
2007-07-26 14:30:00,29.91,30.16,29.91,30.15,207800.0,15.5724,15.7026,15.5724,15.6974,207800.0
2007-07-26 14:35:00,30.13,30.16,29.94,29.98,228400.0,15.6869,15.7026,15.588,15.6089,228400.0
2007-07-26 14:40:00,29.99,30.07,29.96,29.96,158300.0,15.6141,15.6557,15.5984,15.5984,158300.0
2007-07-26 14:45:00,29.96,30.02,29.89,29.93,162600.0,15.5984,15.6297,15.562,15.5828,162600.0
2007-07-26 14:50:00,29.9,29.96,29.83,29.95,135400.0,15.5672,15.5984,15.5308,15.5932,135400.0
2007-07-26 14:55:00,29.96,30.15,29.89,29.99,228600.0,15.5984,15.6974,15.562,15.6141,228600.0
2007-07-26 15:00:00,30.0,30.1,29.92,29.96,108600.0,15.6193,15.6713,15.5776,15.5984,108600.0
2007-07-26 15:05:00,29.97,30.12,29.92,30.07,333900.0,15.6036,15.6817,15.5776,15.6557,333900.0
2007-07-26 15:10:00,30.07,30.11,30.05,30.08,138500.0,15.6557,15.6765,15.6453,15.6609,138500.0
2007-07-26 15:15:00,30.09,30.25,30.08,30.17,168800.0,15.6661,15.7494,15.6609,15.7078,168800.0
2007-07-26 15:20:00,30.17,30.35,30.15,30.32,228900.0,15.7078,15.8015,15.6974,15.7859,228900.0
2007-07-26 15:25:00,30.32,30.32,30.1,30.14,325100.0,15.7859,15.7859,15.6713,15.6922,325100.0
2007-07-26 15:30:00,30.14,30.16,30.05,30.05,213800.0,15.6922,15.7026,15.6453,15.6453,213800.0
2007-07-26 15:35:00,30.04,30.13,29.83,29.84,286800.0,15.6401,15.6869,15.5308,15.536,286800.0
2007-07-26 15:40:00,29.84,29.96,29.73,29.93,438600.0,15.536,15.5984,15.4787,15.5828,438600.0
2007-07-26 15:45:00,29.93,29.98,29.81,29.9,342900.0,15.5828,15.6089,15.5203,15.5672,342900.0
2007-07-26 15:50:00,29.88,30.03,29.86,29.95,411400.0,15.5568,15.6349,15.5464,15.5932,411400.0
2007-07-26 15:55:00,29.94,30.07,29.91,30.01,455800.0,15.588,15.6557,15.5724,15.6245,455800.0
2007-07-27 09:30:00,29.75,30.25,29.72,30.02,267300.0,15.4891,15.7494,15.4735,15.6297,267300.0
2007-07-27 09:35:00,29.91,29.98,29.85,29.95,129700.0,15.5724,15.6089,15.5412,15.5932,129700.0
2007-07-27 09:40:00,29.95,30.0,29.85,29.95,373400.0,15.5932,15.6193,15.5412,15.5932,373400.0
2007-07-27 09:45:00,29.95,30.18,29.89,30.03,344300.0,15.5932,15.713,15.562,15.6349,344300.0
2007-07-27 09:50:00,30.02,30.07,29.9,30.02,185700.0,15.6297,15.6557,15.5672,15.6297,185700.0
2007-07-27 09:55:00,30.03,30.11,29.99,30.04,135400.0,15.6349,15.6765,15.6141,15.6401,135400.0
2007-07-27 10:00:00,30.04,30.22,29.99,30.1,500500.0,15.6401,15.7338,15.6141,15.6713,500500.0
2007-07-27 10:05:00,30.1,30.11,29.91,29.93,379800.0,15.6713,15.6765,15.5724,15.5828,379800.0
2007-07-27 10:10:00,29.92,30.05,29.92,29.97,187000.0,15.5776,15.6453,15.5776,15.6036,187000.0
2007-07-27 10:15:00,29.97,30.0,29.87,29.92,159800.0,15.6036,15.6193,15.5516,15.5776,159800.0
2007-07-27 10:20:00,29.92,29.99,29.8,29.81,265400.0,15.5776,15.6141,15.5151,15.5203,265400.0
2007-07-27 10:25:00,29.8,29.82,29.7,29.82,277100.0,15.5151,15.5255,15.4631,15.5255,277100.0
2007-07-27 10:30:00,29.82,29.98,29.77,29.87,221200.0,15.5255,15.6089,15.4995,15.5516,221200.0
2007-07-27 10:35:00,29.83,29.86,29.75,29.79,80900.0,15.5308,15.5464,15.4891,15.5099,80900.0
2007-07-27 10:40:00,29.79,29.8,29.75,29.8,99500.0,15.5099,15.5151,15.4891,15.5151,99500.0
2007-07-27 10:45:00,29.79,29.83,29.78,29.82,28600.0,15.5099,15.5308,15.5047,15.5255,28600.0
2007-07-27 10:50:00,29.82,29.82,29.56,29.67,173900.0,15.5255,15.5255,15.3902,15.4475,173900.0
2007-07-27 10:55:00,29.68,29.74,29.64,29.73,59100.0,15.4527,15.4839,15.4318,15.4787,59100.0
2007-07-27 11:00:00,29.74,29.8,29.73,29.8,62500.0,15.4839,15.5151,15.4787,15.5151,62500.0
2007-07-27 11:05:00,29.8,29.85,29.76,29.81,119100.0,15.5151,15.5412,15.4943,15.5203,119100.0
2007-07-27 11:10:00,29.81,29.82,29.77,29.77,263900.0,15.5203,15.5255,15.4995,15.4995,263900.0
2007-07-27 11:15:00,29.78,29.78,29.72,29.74,66000.0,15.5047,15.5047,15.4735,15.4839,66000.0
2007-07-27 11:20:00,29.74,29.75,29.58,29.61,189300.0,15.4839,15.4891,15.4006,15.4162,189300.0
2007-07-27 11:25:00,29.61,29.65,29.55,29.61,87600.0,15.4162,15.437,15.385,15.4162,87600.0
2007-07-27 11:30:00,29.61,29.61,29.57,29.58,79900.0,15.4162,15.4162,15.3954,15.4006,79900.0
2007-07-27 11:35:00,29.58,29.6,29.43,29.47,179800.0,15.4006,15.411,15.3225,15.3433,179800.0
2007-07-27 11:40:00,29.47,29.51,29.43,29.49,243600.0,15.3433,15.3641,15.3225,15.3537,243600.0
2007-07-27 11:45:00,29.5,29.5,29.42,29.42,83300.0,15.3589,15.3589,15.3173,15.3173,83300.0
2007-07-27 11:50:00,29.42,29.42,29.3,29.33,339900.0,15.3173,15.3173,15.2548,15.2704,339900.0
2007-07-27 11:55:00,29.32,29.33,29.18,29.22,204700.0,15.2652,15.2704,15.1923,15.2132,204700.0
2007-07-27 12:00:00,29.22,29.23,29.14,29.15,343200.0,15.2132,15.2184,15.1715,15.1767,343200.0
2007-07-27 12:05:00,29.15,29.2,29.06,29.09,206600.0,15.1767,15.2027,15.1299,15.1455,206600.0
2007-07-27 12:10:00,29.09,29.18,29.06,29.16,228100.0,15.1455,15.1923,15.1299,15.1819,228100.0
2007-07-27 12:15:00,29.17,29.34,29.11,29.33,176800.0,15.1871,15.2756,15.1559,15.2704,176800.0
2007-07-27 12:20:00,29.32,29.33,29.27,29.29,75600.0,15.2652,15.2704,15.2392,15.2496,75600.0
2007-07-27 12:25:00,29.29,29.33,29.26,29.3,104500.0,15.2496,15.2704,15.234,15.2548,104500.0
2007-07-27 12:30:00,29.29,29.32,29.27,29.29,81100.0,15.2496,15.2652,15.2392,15.2496,81100.0
2007-07-27 12:35:00,29.28,29.33,29.28,29.3,223500.0,15.2444,15.2704,15.2444,15.2548,223500.0
2007-07-27 12:40:00,29.31,29.35,29.27,29.3,174000.0,15.26,15.2808,15.2392,15.2548,174000.0
2007-07-27 12:45:00,29.3,29.37,29.26,29.35,158600.0,15.2548,15.2913,15.234,15.2808,158600.0
2007-07-27 12:50:00,29.35,29.42,29.27,29.28,139300.0,15.2808,15.3173,15.2392,15.2444,139300.0
2007-07-27 12:55:00,29.28,29.34,29.25,29.26,140300.0,15.2444,15.2756,15.2288,15.234,140300.0
2007-07-27 13:00:00,29.26,29.28,29.21,29.25,96300.0,15.234,15.2444,15.208,15.2288,96300.0
2007-07-27 13:05:00,29.26,29.35,29.25,29.31,65800.0,15.234,15.2808,15.2288,15.26,65800.0
2007-07-27 13:10:00,29.32,29.33,29.25,29.3,46600.0,15.2652,15.2704,15.2288,15.2548,46600.0
2007-07-27 13:15:00,29.29,29.4,29.29,29.4,53400.0,15.2496,15.3069,15.2496,15.3069,53400.0
2007-07-27 13:20:00,29.4,29.41,29.34,29.38,51300.0,15.3069,15.3121,15.2756,15.2965,51300.0
2007-07-27 13:25:00,29.38,29.38,29.33,29.34,44600.0,15.2965,15.2965,15.2704,15.2756,44600.0
2007-07-27 13:30:00,29.33,29.35,29.28,29.29,89000.0,15.2704,15.2808,15.2444,15.2496,89000.0
2007-07-27 13:35:00,29.3,29.35,29.28,29.3,88700.0,15.2548,15.2808,15.2444,15.2548,88700.0
2007-07-27 13:40:00,29.29,29.35,29.28,29.34,56900.0,15.2496,15.2808,15.2444,15.2756,56900.0
2007-07-27 13:45:00,29.34,29.36,29.31,29.34,111900.0,15.2756,15.2861,15.26,15.2756,111900.0
2007-07-27 13:50:00,29.35,29.42,29.31,29.34,105400.0,15.2808,15.3173,15.26,15.2756,105400.0
2007-07-27 13:55:00,29.34,29.44,29.33,29.38,86700.0,15.2756,15.3277,15.2704,15.2965,86700.0
2007-07-27 14:00:00,29.38,29.39,29.3,29.34,60900.0,15.2965,15.3017,15.2548,15.2756,60900.0
2007-07-27 14:05:00,29.35,29.38,29.3,29.31,89900.0,15.2808,15.2965,15.2548,15.26,89900.0
2007-07-27 14:10:00,29.32,29.34,29.22,29.26,121600.0,15.2652,15.2756,15.2132,15.234,121600.0
2007-07-27 14:15:00,29.26,29.35,29.23,29.31,127700.0,15.234,15.2808,15.2184,15.26,127700.0
2007-07-27 14:20:00,29.3,29.31,29.22,29.26,131000.0,15.2548,15.26,15.2132,15.234,131000.0
2007-07-27 14:25:00,29.26,29.27,29.1,29.26,190300.0,15.234,15.2392,15.1507,15.234,190300.0
2007-07-27 14:30:00,29.25,29.27,29.16,29.21,178500.0,15.2288,15.2392,15.1819,15.208,178500.0
2007-07-27 14:35:00,29.22,29.22,29.16,29.19,102400.0,15.2132,15.2132,15.1819,15.1975,102400.0
2007-07-27 14:40:00,29.19,29.33,29.17,29.2,203100.0,15.1975,15.2704,15.1871,15.2027,203100.0
2007-07-27 14:45:00,29.19,29.25,29.15,29.19,181300.0,15.1975,15.2288,15.1767,15.1975,181300.0
2007-07-27 14:50:00,29.19,29.25,29.15,29.23,158900.0,15.1975,15.2288,15.1767,15.2184,158900.0
2007-07-27 14:55:00,29.22,29.24,29.16,29.16,125300.0,15.2132,15.2236,15.1819,15.1819,125300.0
2007-07-27 15:00:00,29.16,29.17,29.1,29.13,171100.0,15.1819,15.1871,15.1507,15.1663,171100.0
2007-07-27 15:05:00,29.13,29.16,29.1,29.15,168200.0,15.1663,15.1819,15.1507,15.1767,168200.0
2007-07-27 15:10:00,29.14,29.14,29.07,29.11,321000.0,15.1715,15.1715,15.1351,15.1559,321000.0
2007-07-27 15:15:00,29.12,29.14,28.95,29.05,342800.0,15.1611,15.1715,15.0726,15.1247,342800.0
2007-07-27 15:20:00,29.05,29.1,29.0,29.05,388000.0,15.1247,15.1507,15.0986,15.1247,388000.0
2007-07-27 15:25:00,29.06,29.1,29.05,29.05,155200.0,15.1299,15.1507,15.1247,15.1247,155200.0
2007-07-27 15:30:00,29.05,29.1,29.04,29.09,146400.0,15.1247,15.1507,15.1194,15.1455,146400.0
2007-07-27 15:35:00,29.09,29.12,29.07,29.12,241000.0,15.1455,15.1611,15.1351,15.1611,241000.0
2007-07-27 15:40:00,29.12,29.12,28.99,28.99,348900.0,15.1611,15.1611,15.0934,15.0934,348900.0
2007-07-27 15:45:00,29.0,29.01,28.88,28.89,428300.0,15.0986,15.1038,15.0361,15.0414,428300.0
2007-07-27 15:50:00,28.9,29.0,28.77,28.79,734200.0,15.0466,15.0986,14.9789,14.9893,734200.0
2007-07-27 15:55:00,28.78,28.85,28.65,28.65,910800.0,14.9841,15.0205,14.9164,14.9164,910800.0
2007-07-30 09:30:00,28.6,29.15,28.29,28.5,358400.0,14.8904,15.1767,14.729,14.8383,358400.0
2007-07-30 09:35:00,28.48,28.54,28.32,28.37,228900.0,14.8279,14.8591,14.7446,14.7706,228900.0
2007-07-30 09:40:00,28.38,28.41,28.16,28.25,322200.0,14.7758,14.7914,14.6613,14.7081,322200.0
2007-07-30 09:45:00,28.25,28.31,28.23,28.25,391200.0,14.7081,14.7394,14.6977,14.7081,391200.0
2007-07-30 09:50:00,28.25,28.54,28.25,28.53,256100.0,14.7081,14.8591,14.7081,14.8539,256100.0
2007-07-30 09:55:00,28.53,28.57,28.46,28.48,386700.0,14.8539,14.8747,14.8175,14.8279,386700.0
2007-07-30 10:00:00,28.48,28.6,28.45,28.58,228700.0,14.8279,14.8904,14.8123,14.88,228700.0
2007-07-30 10:05:00,28.57,28.72,28.52,28.71,192400.0,14.8747,14.9528,14.8487,14.9476,192400.0
2007-07-30 10:10:00,28.71,28.89,28.71,28.81,258600.0,14.9476,15.0414,14.9476,14.9997,258600.0
2007-07-30 10:15:00,28.81,28.96,28.71,28.86,213500.0,14.9997,15.0778,14.9476,15.0257,213500.0
2007-07-30 10:20:00,28.86,28.93,28.8,28.88,248200.0,15.0257,15.0622,14.9945,15.0361,248200.0
2007-07-30 10:25:00,28.87,28.95,28.85,28.93,245300.0,15.0309,15.0726,15.0205,15.0622,245300.0
2007-07-30 10:30:00,28.93,28.93,28.82,28.86,154400.0,15.0622,15.0622,15.0049,15.0257,154400.0
2007-07-30 10:35:00,28.85,28.86,28.75,28.77,169600.0,15.0205,15.0257,14.9685,14.9789,169600.0
2007-07-30 10:40:00,28.77,28.79,28.74,28.78,115900.0,14.9789,14.9893,14.9633,14.9841,115900.0
2007-07-30 10:45:00,28.78,28.86,28.78,28.84,140700.0,14.9841,15.0257,14.9841,15.0153,140700.0
2007-07-30 10:50:00,28.85,28.85,28.81,28.83,113600.0,15.0205,15.0205,14.9997,15.0101,113600.0
2007-07-30 10:55:00,28.84,28.85,28.79,28.8,106500.0,15.0153,15.0205,14.9893,14.9945,106500.0
2007-07-30 11:00:00,28.79,28.87,28.77,28.83,387100.0,14.9893,15.0309,14.9789,15.0101,387100.0
2007-07-30 11:05:00,28.84,28.84,28.7,28.73,174100.0,15.0153,15.0153,14.9424,14.958,174100.0
2007-07-30 11:10:00,28.74,28.75,28.69,28.73,135600.0,14.9633,14.9685,14.9372,14.958,135600.0
2007-07-30 11:15:00,28.72,28.74,28.7,28.71,210900.0,14.9528,14.9633,14.9424,14.9476,210900.0
2007-07-30 11:20:00,28.71,28.72,28.61,28.65,107700.0,14.9476,14.9528,14.8956,14.9164,107700.0
2007-07-30 11:25:00,28.64,28.7,28.64,28.7,139600.0,14.9112,14.9424,14.9112,14.9424,139600.0
2007-07-30 11:30:00,28.7,28.7,28.65,28.69,76800.0,14.9424,14.9424,14.9164,14.9372,76800.0
2007-07-30 11:35:00,28.69,28.71,28.67,28.68,98100.0,14.9372,14.9476,14.9268,14.932,98100.0
2007-07-30 11:40:00,28.68,28.73,28.65,28.68,144000.0,14.932,14.958,14.9164,14.932,144000.0
2007-07-30 11:45:00,28.68,28.69,28.58,28.59,283200.0,14.932,14.9372,14.88,14.8852,283200.0
2007-07-30 11:50:00,28.59,28.61,28.57,28.6,133900.0,14.8852,14.8956,14.8747,14.8904,133900.0
2007-07-30 11:55:00,28.6,28.61,28.57,28.57,61300.0,14.8904,14.8956,14.8747,14.8747,61300.0
2007-07-30 12:00:00,28.57,28.62,28.56,28.62,140000.0,14.8747,14.9008,14.8695,14.9008,140000.0
2007-07-30 12:05:00,28.62,28.67,28.59,28.67,166300.0,14.9008,14.9268,14.8852,14.9268,166300.0
2007-07-30 12:10:00,28.67,28.76,28.64,28.65,81700.0,14.9268,14.9737,14.9112,14.9164,81700.0
2007-07-30 12:15:00,28.66,28.74,28.66,28.71,54900.0,14.9216,14.9633,14.9216,14.9476,54900.0
2007-07-30 12:20:00,28.71,28.74,28.68,28.71,84400.0,14.9476,14.9633,14.932,14.9476,84400.0
2007-07-30 12:25:00,28.71,28.75,28.7,28.72,65000.0,14.9476,14.9685,14.9424,14.9528,65000.0
2007-07-30 12:30:00,28.73,28.75,28.7,28.71,83100.0,14.958,14.9685,14.9424,14.9476,83100.0
2007-07-30 12:35:00,28.71,28.74,28.7,28.74,49300.0,14.9476,14.9633,14.9424,14.9633,49300.0
2007-07-30 12:40:00,28.73,28.76,28.69,28.69,117200.0,14.958,14.9737,14.9372,14.9372,117200.0
2007-07-30 12:45:00,28.7,28.72,28.67,28.7,58000.0,14.9424,14.9528,14.9268,14.9424,58000.0
2007-07-30 12:50:00,28.7,28.71,28.66,28.68,126900.0,14.9424,14.9476,14.9216,14.932,126900.0
2007-07-30 12:55:00,28.67,28.7,28.63,28.64,197600.0,14.9268,14.9424,14.906,14.9112,197600.0
2007-07-30 13:00:00,28.64,28.65,28.63,28.64,55600.0,14.9112,14.9164,14.906,14.9112,55600.0
2007-07-30 13:05:00,28.64,28.66,28.63,28.66,236100.0,14.9112,14.9216,14.906,14.9216,236100.0
2007-07-30 13:10:00,28.65,28.72,28.65,28.65,139900.0,14.9164,14.9528,14.9164,14.9164,139900.0
2007-07-30 13:15:00,28.66,28.66,28.64,28.66,32000.0,14.9216,14.9216,14.9112,14.9216,32000.0
2007-07-30 13:20:00,28.65,28.67,28.65,28.66,43700.0,14.9164,14.9268,14.9164,14.9216,43700.0
2007-07-30 13:25:00,28.66,28.71,28.65,28.69,97800.0,14.9216,14.9476,14.9164,14.9372,97800.0
2007-07-30 13:30:00,28.68,28.69,28.65,28.66,44800.0,14.932,14.9372,14.9164,14.9216,44800.0
2007-07-30 13:35:00,28.66,28.7,28.66,28.69,51200.0,14.9216,14.9424,14.9216,14.9372,51200.0
2007-07-30 13:40:00,28.69,28.69,28.64,28.65,103900.0,14.9372,14.9372,14.9112,14.9164,103900.0
2007-07-30 13:45:00,28.65,28.7,28.64,28.65,209700.0,14.9164,14.9424,14.9112,14.9164,209700.0
2007-07-30 13:50:00,28.65,28.68,28.64,28.65,141100.0,14.9164,14.932,14.9112,14.9164,141100.0
2007-07-30 13:55:00,28.65,28.66,28.62,28.65,101500.0,14.9164,14.9216,14.9008,14.9164,101500.0
2007-07-30 14:00:00,28.65,28.7,28.64,28.69,111800.0,14.9164,14.9424,14.9112,14.9372,111800.0
2007-07-30 14:05:00,28.7,28.7,28.64,28.64,113800.0,14.9424,14.9424,14.9112,14.9112,113800.0
2007-07-30 14:10:00,28.65,28.67,28.63,28.64,126700.0,14.9164,14.9268,14.906,14.9112,126700.0
2007-07-30 14:15:00,28.64,28.69,28.63,28.66,170000.0,14.9112,14.9372,14.906,14.9216,170000.0
2007-07-30 14:20:00,28.66,28.7,28.65,28.68,90600.0,14.9216,14.9424,14.9164,14.932,90600.0
2007-07-30 14:25:00,28.68,28.7,28.66,28.69,58400.0,14.932,14.9424,14.9216,14.9372,58400.0
2007-07-30 14:30:00,28.69,28.7,28.67,28.68,75900.0,14.9372,14.9424,14.9268,14.932,75900.0
2007-07-30 14:35:00,28.68,28.69,28.67,28.69,36200.0,14.932,14.9372,14.9268,14.9372,36200.0
2007-07-30 14:40:00,28.69,28.71,28.68,28.69,322400.0,14.9372,14.9476,14.932,14.9372,322400.0
2007-07-30 14:45:00,28.7,28.7,28.67,28.69,75000.0,14.9424,14.9424,14.9268,14.9372,75000.0
2007-07-30 14:50:00,28.69,28.71,28.67,28.69,268000.0,14.9372,14.9476,14.9268,14.9372,268000.0
2007-07-30 14:55:00,28.69,28.72,28.67,28.69,129500.0,14.9372,14.9528,14.9268,14.9372,129500.0
2007-07-30 15:00:00,28.69,28.7,28.67,28.69,143400.0,14.9372,14.9424,14.9268,14.9372,143400.0
2007-07-30 15:05:00,28.68,28.7,28.68,28.69,118600.0,14.932,14.9424,14.932,14.9372,118600.0
2007-07-30 15:10:00,28.69,28.7,28.67,28.67,259100.0,14.9372,14.9424,14.9268,14.9268,259100.0
2007-07-30 15:15:00,28.68,28.69,28.63,28.64,180200.0,14.932,14.9372,14.906,14.9112,180200.0
2007-07-30 15:20:00,28.64,28.67,28.64,28.67,109500.0,14.9112,14.9268,14.9112,14.9268,109500.0
2007-07-30 15:25:00,28.67,28.69,28.67,28.68,71600.0,14.9268,14.9372,14.9268,14.932,71600.0
2007-07-30 15:30:00,28.67,28.7,28.67,28.69,98800.0,14.9268,14.9424,14.9268,14.9372,98800.0
2007-07-30 15:35:00,28.69,28.73,28.69,28.7,301500.0,14.9372,14.958,14.9372,14.9424,301500.0
2007-07-30 15:40:00,28.69,28.73,28.67,28.7,375700.0,14.9372,14.958,14.9268,14.9424,375700.0
2007-07-30 15:45:00,28.7,28.71,28.68,28.69,180900.0,14.9424,14.9476,14.932,14.9372,180900.0
2007-07-30 15:50:00,28.68,28.69,28.58,28.67,298800.0,14.932,14.9372,14.88,14.9268,298800.0
2007-07-30 15:55:00,28.66,28.76,28.65,28.74,388200.0,14.9216,14.9737,14.9164,14.9633,388200.0
2007-07-31 09:30:00,29.0,29.0,28.5,28.53,441600.0,15.0986,15.0986,14.8383,14.8539,441600.0
2007-07-31 09:35:00,28.5,28.87,28.5,28.84,154600.0,14.8383,15.0309,14.8383,15.0153,154600.0
2007-07-31 09:40:00,28.84,28.94,28.84,28.9,264700.0,15.0153,15.0674,15.0153,15.0466,264700.0
2007-07-31 09:45:00,28.9,28.96,28.88,28.9,253700.0,15.0466,15.0778,15.0361,15.0466,253700.0
2007-07-31 09:50:00,28.91,28.96,28.86,28.96,138300.0,15.0518,15.0778,15.0257,15.0778,138300.0
2007-07-31 09:55:00,28.96,29.05,28.96,29.01,124600.0,15.0778,15.1247,15.0778,15.1038,124600.0
2007-07-31 10:00:00,29.02,29.11,29.02,29.1,112900.0,15.109,15.1559,15.109,15.1507,112900.0
2007-07-31 10:05:00,29.1,29.12,29.03,29.05,105700.0,15.1507,15.1611,15.1142,15.1247,105700.0
2007-07-31 10:10:00,29.04,29.06,28.96,28.98,90200.0,15.1194,15.1299,15.0778,15.0882,90200.0
2007-07-31 10:15:00,28.98,29.03,28.76,28.81,207400.0,15.0882,15.1142,14.9737,14.9997,207400.0
2007-07-31 10:20:00,28.81,28.86,28.69,28.84,136400.0,14.9997,15.0257,14.9372,15.0153,136400.0
2007-07-31 10:25:00,28.85,28.91,28.8,28.8,73000.0,15.0205,15.0518,14.9945,14.9945,73000.0
2007-07-31 10:30:00,28.8,28.86,28.8,28.84,76400.0,14.9945,15.0257,14.9945,15.0153,76400.0
2007-07-31 10:35:00,28.84,28.91,28.84,28.88,90800.0,15.0153,15.0518,15.0153,15.0361,90800.0
2007-07-31 10:40:00,28.89,28.94,28.88,28.89,76100.0,15.0414,15.0674,15.0361,15.0414,76100.0
2007-07-31 10:45:00,28.89,28.94,28.83,28.84,144200.0,15.0414,15.0674,15.0101,15.0153,144200.0
2007-07-31 10:50:00,28.84,28.85,28.75,28.83,116100.0,15.0153,15.0205,14.9685,15.0101,116100.0
2007-07-31 10:55:00,28.84,29.07,28.83,29.07,143500.0,15.0153,15.1351,15.0101,15.1351,143500.0
2007-07-31 11:00:00,29.06,29.06,29.0,29.0,180700.0,15.1299,15.1299,15.0986,15.0986,180700.0
2007-07-31 11:05:00,29.01,29.06,28.99,29.0,508900.0,15.1038,15.1299,15.0934,15.0986,508900.0
2007-07-31 11:10:00,29.0,29.02,28.98,28.99,138800.0,15.0986,15.109,15.0882,15.0934,138800.0
2007-07-31 11:15:00,28.99,29.02,28.99,28.99,189100.0,15.0934,15.109,15.0934,15.0934,189100.0
2007-07-31 11:20:00,28.99,29.0,28.95,28.96,67800.0,15.0934,15.0986,15.0726,15.0778,67800.0
2007-07-31 11:25:00,28.96,28.98,28.89,28.95,406100.0,15.0778,15.0882,15.0414,15.0726,406100.0
2007-07-31 11:30:00,28.94,28.96,28.91,28.93,96000.0,15.0674,15.0778,15.0518,15.0622,96000.0
2007-07-31 11:35:00,28.93,28.93,28.87,28.87,76600.0,15.0622,15.0622,15.0309,15.0309,76600.0
2007-07-31 11:40:00,28.88,28.89,28.77,28.8,388400.0,15.0361,15.0414,14.9789,14.9945,388400.0
2007-07-31 11:45:00,28.8,28.82,28.78,28.8,115100.0,14.9945,15.0049,14.9841,14.9945,115100.0
2007-07-31 11:50:00,28.8,28.84,28.79,28.82,85900.0,14.9945,15.0153,14.9893,15.0049,85900.0
2007-07-31 11:55:00,28.82,28.83,28.76,28.77,53800.0,15.0049,15.0101,14.9737,14.9789,53800.0
2007-07-31 12:00:00,28.77,28.82,28.77,28.81,78300.0,14.9789,15.0049,14.9789,14.9997,78300.0
2007-07-31 12:05:00,28.81,28.81,28.77,28.79,97900.0,14.9997,14.9997,14.9789,14.9893,97900.0
2007-07-31 12:10:00,28.79,28.79,28.72,28.76,75300.0,14.9893,14.9893,14.9528,14.9737,75300.0
2007-07-31 12:15:00,28.75,28.79,28.72,28.72,67200.0,14.9685,14.9893,14.9528,14.9528,67200.0
2007-07-31 12:20:00,28.72,28.77,28.72,28.74,191400.0,14.9528,14.9789,14.9528,14.9633,191400.0
2007-07-31 12:25:00,28.75,28.77,28.74,28.75,72900.0,14.9685,14.9789,14.9633,14.9685,72900.0
2007-07-31 12:30:00,28.75,28.77,28.71,28.72,99700.0,14.9685,14.9789,14.9476,14.9528,99700.0
2007-07-31 12:35:00,28.7,28.75,28.7,28.71,303500.0,14.9424,14.9685,14.9424,14.9476,303500.0
2007-07-31 12:40:00,28.71,28.78,28.7,28.75,161900.0,14.9476,14.9841,14.9424,14.9685,161900.0
2007-07-31 12:45:00,28.75,28.78,28.73,28.76,161900.0,14.9685,14.9841,14.958,14.9737,161900.0
2007-07-31 12:50:00,28.77,28.78,28.74,28.76,47800.0,14.9789,14.9841,14.9633,14.9737,47800.0
2007-07-31 12:55:00,28.76,28.78,28.75,28.78,82600.0,14.9737,14.9841,14.9685,14.9841,82600.0
2007-07-31 13:00:00,28.78,28.82,28.77,28.81,148300.0,14.9841,15.0049,14.9789,14.9997,148300.0
2007-07-31 13:05:00,28.81,28.81,28.75,28.8,102700.0,14.9997,14.9997,14.9685,14.9945,102700.0
2007-07-31 13:10:00,28.8,28.87,28.8,28.84,124600.0,14.9945,15.0309,14.9945,15.0153,124600.0
2007-07-31 13:15:00,28.85,28.85,28.81,28.82,33800.0,15.0205,15.0205,14.9997,15.0049,33800.0
2007-07-31 13:20:00,28.82,28.85,28.8,28.83,73800.0,15.0049,15.0205,14.9945,15.0101,73800.0
2007-07-31 13:25:00,28.83,28.86,28.83,28.85,84600.0,15.0101,15.0257,15.0101,15.0205,84600.0
2007-07-31 13:30:00,28.86,28.93,28.79,28.79,142200.0,15.0257,15.0622,14.9893,14.9893,142200.0
2007-07-31 13:35:00,28.79,28.79,28.73,28.75,82600.0,14.9893,14.9893,14.958,14.9685,82600.0
2007-07-31 13:40:00,28.75,28.78,28.71,28.77,141300.0,14.9685,14.9841,14.9476,14.9789,141300.0
2007-07-31 13:45:00,28.77,28.77,28.67,28.72,95000.0,14.9789,14.9789,14.9268,14.9528,95000.0
2007-07-31 13:50:00,28.72,28.72,28.6,28.68,117300.0,14.9528,14.9528,14.8904,14.932,117300.0
2007-07-31 13:55:00,28.67,28.71,28.67,28.7,113200.0,14.9268,14.9476,14.9268,14.9424,113200.0
2007-07-31 14:00:00,28.71,28.78,28.71,28.78,50900.0,14.9476,14.9841,14.9476,14.9841,50900.0
2007-07-31 14:05:00,28.77,28.81,28.76,28.78,50800.0,14.9789,14.9997,14.9737,14.9841,50800.0
2007-07-31 14:10:00,28.77,28.83,28.75,28.83,56300.0,14.9789,15.0101,14.9685,15.0101,56300.0
2007-07-31 14:15:00,28.83,28.85,28.8,28.82,97100.0,15.0101,15.0205,14.9945,15.0049,97100.0
2007-07-31 14:20:00,28.82,28.83,28.7,28.73,115600.0,15.0049,15.0101,14.9424,14.958,115600.0
2007-07-31 14:25:00,28.73,28.78,28.7,28.74,56900.0,14.958,14.9841,14.9424,14.9633,56900.0
2007-07-31 14:30:00,28.74,28.74,28.65,28.66,99700.0,14.9633,14.9633,14.9164,14.9216,99700.0
2007-07-31 14:35:00,28.66,28.68,28.56,28.65,147400.0,14.9216,14.932,14.8695,14.9164,147400.0
2007-07-31 14:40:00,28.63,28.65,28.58,28.62,81200.0,14.906,14.9164,14.88,14.9008,81200.0
2007-07-31 14:45:00,28.62,28.72,28.55,28.7,123800.0,14.9008,14.9528,14.8643,14.9424,123800.0
2007-07-31 14:50:00,28.68,28.7,28.61,28.69,98700.0,14.932,14.9424,14.8956,14.9372,98700.0
2007-07-31 14:55:00,28.69,28.72,28.63,28.69,79200.0,14.9372,14.9528,14.906,14.9372,79200.0
2007-07-31 15:00:00,28.68,28.75,28.66,28.73,76500.0,14.932,14.9685,14.9216,14.958,76500.0
2007-07-31 15:05:00,28.72,28.73,28.67,28.67,80800.0,14.9528,14.958,14.9268,14.9268,80800.0
2007-07-31 15:10:00,28.67,28.7,28.66,28.66,56000.0,14.9268,14.9424,14.9216,14.9216,56000.0
2007-07-31 15:15:00,28.66,28.69,28.57,28.66,206300.0,14.9216,14.9372,14.8747,14.9216,206300.0
2007-07-31 15:20:00,28.66,28.75,28.66,28.69,153800.0,14.9216,14.9685,14.9216,14.9372,153800.0
2007-07-31 15:25:00,28.69,28.76,28.69,28.73,158600.0,14.9372,14.9737,14.9372,14.958,158600.0
2007-07-31 15:30:00,28.73,28.76,28.71,28.71,207800.0,14.958,14.9737,14.9476,14.9476,207800.0
2007-07-31 15:35:00,28.71,28.75,28.68,28.68,190900.0,14.9476,14.9685,14.932,14.932,190900.0
2007-07-31 15:40:00,28.68,28.69,28.58,28.62,183000.0,14.932,14.9372,14.88,14.9008,183000.0
2007-07-31 15:45:00,28.62,28.63,28.45,28.49,245500.0,14.9008,14.906,14.8123,14.8331,245500.0
2007-07-31 15:50:00,28.49,28.51,28.45,28.45,298400.0,14.8331,14.8435,14.8123,14.8123,298400.0
2007-07-31 15:55:00,28.45,28.46,28.35,28.37,719200.0,14.8123,14.8175,14.7602,14.7706,719200.0
2007-08-01 09:30:00,28.01,28.65,28.01,28.5,208100.0,14.5832,14.9164,14.5832,14.8383,208100.0
2007-08-01 09:35:00,28.5,28.51,28.29,28.3,116300.0,14.8383,14.8435,14.729,14.7342,116300.0
2007-08-01 09:40:00,28.3,28.34,28.26,28.31,174800.0,14.7342,14.755,14.7133,14.7394,174800.0
2007-08-01 09:45:00,28.31,28.32,28.21,28.26,161300.0,14.7394,14.7446,14.6873,14.7133,161300.0
2007-08-01 09:50:00,28.27,28.47,28.26,28.44,168800.0,14.7186,14.8227,14.7133,14.8071,168800.0
2007-08-01 09:55:00,28.43,28.6,28.43,28.54,193100.0,14.8019,14.8904,14.8019,14.8591,193100.0
2007-08-01 10:00:00,28.53,28.7,28.48,28.52,203600.0,14.8539,14.9424,14.8279,14.8487,203600.0
2007-08-01 10:05:00,28.52,28.53,28.42,28.47,117100.0,14.8487,14.8539,14.7966,14.8227,117100.0
2007-08-01 10:10:00,28.47,28.68,28.47,28.61,111600.0,14.8227,14.932,14.8227,14.8956,111600.0
2007-08-01 10:15:00,28.61,28.69,28.6,28.67,142600.0,14.8956,14.9372,14.8904,14.9268,142600.0
2007-08-01 10:20:00,28.67,28.75,28.58,28.58,148600.0,14.9268,14.9685,14.88,14.88,148600.0
2007-08-01 10:25:00,28.59,28.64,28.48,28.53,147900.0,14.8852,14.9112,14.8279,14.8539,147900.0
2007-08-01 10:30:00,28.53,28.59,28.51,28.56,106900.0,14.8539,14.8852,14.8435,14.8695,106900.0
2007-08-01 10:35:00,28.56,28.57,28.34,28.37,344900.0,14.8695,14.8747,14.755,14.7706,344900.0
2007-08-01 10:40:00,28.37,28.43,28.24,28.26,154500.0,14.7706,14.8019,14.7029,14.7133,154500.0
2007-08-01 10:45:00,28.26,28.28,28.17,28.27,136400.0,14.7133,14.7238,14.6665,14.7186,136400.0
2007-08-01 10:50:00,28.25,28.29,28.2,28.24,200100.0,14.7081,14.729,14.6821,14.7029,200100.0
2007-08-01 10:55:00,28.25,28.33,28.23,28.3,159000.0,14.7081,14.7498,14.6977,14.7342,159000.0
2007-08-01 11:00:00,28.29,28.38,28.25,28.38,215600.0,14.729,14.7758,14.7081,14.7758,215600.0
2007-08-01 11:05:00,28.39,28.4,28.32,28.34,153300.0,14.781,14.7862,14.7446,14.755,153300.0
2007-08-01 11:10:00,28.34,28.44,28.34,28.42,79300.0,14.755,14.8071,14.755,14.7966,79300.0
2007-08-01 11:15:00,28.41,28.41,28.35,28.36,131900.0,14.7914,14.7914,14.7602,14.7654,131900.0
2007-08-01 11:20:00,28.36,28.38,28.31,28.32,103300.0,14.7654,14.7758,14.7394,14.7446,103300.0
2007-08-01 11:25:00,28.31,28.35,28.29,28.31,103700.0,14.7394,14.7602,14.729,14.7394,103700.0
2007-08-01 11:30:00,28.31,28.38,28.28,28.37,329400.0,14.7394,14.7758,14.7238,14.7706,329400.0
2007-08-01 11:35:00,28.36,28.37,28.27,28.29,170700.0,14.7654,14.7706,14.7186,14.729,170700.0
2007-08-01 11:40:00,28.29,28.31,28.26,28.28,111000.0,14.729,14.7394,14.7133,14.7238,111000.0
2007-08-01 11:45:00,28.27,28.29,28.25,28.25,61800.0,14.7186,14.729,14.7081,14.7081,61800.0
2007-08-01 11:50:00,28.25,28.32,28.24,28.31,58400.0,14.7081,14.7446,14.7029,14.7394,58400.0
2007-08-01 11:55:00,28.32,28.45,28.31,28.41,144300.0,14.7446,14.8123,14.7394,14.7914,144300.0
2007-08-01 12:00:00,28.42,28.42,28.31,28.31,122300.0,14.7966,14.7966,14.7394,14.7394,122300.0
2007-08-01 12:05:00,28.3,28.37,28.26,28.35,80900.0,14.7342,14.7706,14.7133,14.7602,80900.0
2007-08-01 12:10:00,28.36,28.42,28.34,28.42,109300.0,14.7654,14.7966,14.755,14.7966,109300.0
2007-08-01 12:15:00,28.42,28.52,28.39,28.5,110200.0,14.7966,14.8487,14.781,14.8383,110200.0
2007-08-01 12:20:00,28.51,28.53,28.48,28.51,95000.0,14.8435,14.8539,14.8279,14.8435,95000.0
2007-08-01 12:25:00,28.51,28.6,28.49,28.6,113000.0,14.8435,14.8904,14.8331,14.8904,113000.0
2007-08-01 12:30:00,28.6,28.67,28.56,28.65,97600.0,14.8904,14.9268,14.8695,14.9164,97600.0
2007-08-01 12:35:00,28.65,28.67,28.56,28.57,113500.0,14.9164,14.9268,14.8695,14.8747,113500.0
2007-08-01 12:40:00,28.58,28.58,28.54,28.54,146000.0,14.88,14.88,14.8591,14.8591,146000.0
2007-08-01 12:45:00,28.53,28.57,28.52,28.52,62800.0,14.8539,14.8747,14.8487,14.8487,62800.0
2007-08-01 12:50:00,28.52,28.52,28.41,28.45,77800.0,14.8487,14.8487,14.7914,14.8123,77800.0
2007-08-01 12:55:00,28.45,28.5,28.45,28.49,38000.0,14.8123,14.8383,14.8123,14.8331,38000.0
2007-08-01 13:00:00,28.48,28.52,28.45,28.48,153900.0,14.8279,14.8487,14.8123,14.8279,153900.0
2007-08-01 13:05:00,28.48,28.49,28.39,28.45,76600.0,14.8279,14.8331,14.781,14.8123,76600.0
2007-08-01 13:10:00,28.44,28.45,28.39,28.39,64000.0,14.8071,14.8123,14.781,14.781,64000.0
2007-08-01 13:15:00,28.39,28.4,28.3,28.3,110900.0,14.781,14.7862,14.7342,14.7342,110900.0
2007-08-01 13:20:00,28.3,28.35,28.17,28.21,120500.0,14.7342,14.7602,14.6665,14.6873,120500.0
2007-08-01 13:25:00,28.22,28.3,28.21,28.24,64800.0,14.6925,14.7342,14.6873,14.7029,64800.0
2007-08-01 13:30:00,28.23,28.35,28.23,28.35,137000.0,14.6977,14.7602,14.6977,14.7602,137000.0
2007-08-01 13:35:00,28.35,28.38,28.3,28.3,105800.0,14.7602,14.7758,14.7342,14.7342,105800.0
2007-08-01 13:40:00,28.3,28.39,28.27,28.27,72600.0,14.7342,14.781,14.7186,14.7186,72600.0
2007-08-01 13:45:00,28.27,28.29,28.18,28.21,162800.0,14.7186,14.729,14.6717,14.6873,162800.0
2007-08-01 13:50:00,28.21,28.34,28.2,28.31,55500.0,14.6873,14.755,14.6821,14.7394,55500.0
2007-08-01 13:55:00,28.32,28.36,28.28,28.31,59400.0,14.7446,14.7654,14.7238,14.7394,59400.0
2007-08-01 14:00:00,28.33,28.36,28.29,28.34,51400.0,14.7498,14.7654,14.729,14.755,51400.0
2007-08-01 14:05:00,28.34,28.38,28.29,28.32,52100.0,14.755,14.7758,14.729,14.7446,52100.0
2007-08-01 14:10:00,28.33,28.33,28.25,28.28,54200.0,14.7498,14.7498,14.7081,14.7238,54200.0
2007-08-01 14:15:00,28.28,28.29,28.21,28.24,60700.0,14.7238,14.729,14.6873,14.7029,60700.0
2007-08-01 14:20:00,28.23,28.28,28.23,28.26,39900.0,14.6977,14.7238,14.6977,14.7133,39900.0
2007-08-01 14:25:00,28.26,28.29,28.2,28.24,52900.0,14.7133,14.729,14.6821,14.7029,52900.0
2007-08-01 14:30:00,28.24,28.32,28.22,28.3,72000.0,14.7029,14.7446,14.6925,14.7342,72000.0
2007-08-01 14:35:00,28.3,28.34,28.25,28.26,52600.0,14.7342,14.755,14.7081,14.7133,52600.0
2007-08-01 14:40:00,28.26,28.3,28.19,28.19,50600.0,14.7133,14.7342,14.6769,14.6769,50600.0
2007-08-01 14:45:00,28.18,28.21,28.16,28.21,59900.0,14.6717,14.6873,14.6613,14.6873,59900.0
2007-08-01 14:50:00,28.2,28.26,28.18,28.22,326600.0,14.6821,14.7133,14.6717,14.6925,326600.0
2007-08-01 14:55:00,28.22,28.23,28.07,28.16,171700.0,14.6925,14.6977,14.6144,14.6613,171700.0
2007-08-01 15:00:00,28.17,28.28,28.16,28.18,119500.0,14.6665,14.7238,14.6613,14.6717,119500.0
2007-08-01 15:05:00,28.18,28.2,28.07,28.11,193100.0,14.6717,14.6821,14.6144,14.6352,193100.0
2007-08-01 15:10:00,28.11,28.17,28.04,28.13,211300.0,14.6352,14.6665,14.5988,14.6457,211300.0
2007-08-01 15:15:00,28.14,28.16,28.08,28.16,380500.0,14.6509,14.6613,14.6196,14.6613,380500.0
2007-08-01 15:20:00,28.15,28.2,28.14,28.18,165100.0,14.6561,14.6821,14.6509,14.6717,165100.0
2007-08-01 15:25:00,28.18,28.29,28.16,28.23,184400.0,14.6717,14.729,14.6613,14.6977,184400.0
2007-08-01 15:30:00,28.23,28.33,28.2,28.3,274100.0,14.6977,14.7498,14.6821,14.7342,274100.0
2007-08-01 15:35:00,28.3,28.51,28.28,28.51,256400.0,14.7342,14.8435,14.7238,14.8435,256400.0
2007-08-01 15:40:00,28.5,28.6,28.43,28.6,356100.0,14.8383,14.8904,14.8019,14.8904,356100.0
2007-08-01 15:45:00,28.6,28.61,28.48,28.56,213600.0,14.8904,14.8956,14.8279,14.8695,213600.0
2007-08-01 15:50:00,28.56,28.69,28.55,28.65,423500.0,14.8695,14.9372,14.8643,14.9164,423500.0
2007-08-01 15:55:00,28.66,28.78,28.65,28.71,472000.0,14.9216,14.9841,14.9164,14.9476,472000.0
2007-08-02 09:30:00,28.7,28.85,28.7,28.78,191700.0,14.9424,15.0205,14.9424,14.9841,191700.0
2007-08-02 09:35:00,28.79,28.8,28.67,28.73,170300.0,14.9893,14.9945,14.9268,14.958,170300.0
2007-08-02 09:40:00,28.75,28.78,28.69,28.69,191300.0,14.9685,14.9841,14.9372,14.9372,191300.0
2007-08-02 09:45:00,28.69,28.73,28.67,28.67,222000.0,14.9372,14.958,14.9268,14.9268,222000.0
2007-08-02 09:50:00,28.69,28.69,28.61,28.64,109600.0,14.9372,14.9372,14.8956,14.9112,109600.0
2007-08-02 09:55:00,28.65,28.65,28.49,28.57,183700.0,14.9164,14.9164,14.8331,14.8747,183700.0
2007-08-02 10:00:00,28.56,28.68,28.55,28.57,126600.0,14.8695,14.932,14.8643,14.8747,126600.0
2007-08-02 10:05:00,28.56,28.56,28.43,28.52,167800.0,14.8695,14.8695,14.8019,14.8487,167800.0
2007-08-02 10:10:00,28.53,28.53,28.46,28.49,78100.0,14.8539,14.8539,14.8175,14.8331,78100.0
2007-08-02 10:15:00,28.5,28.51,28.46,28.5,127700.0,14.8383,14.8435,14.8175,14.8383,127700.0
2007-08-02 10:20:00,28.49,28.52,28.44,28.45,204300.0,14.8331,14.8487,14.8071,14.8123,204300.0
2007-08-02 10:25:00,28.45,28.45,28.37,28.4,191400.0,14.8123,14.8123,14.7706,14.7862,191400.0
2007-08-02 10:30:00,28.4,28.52,28.4,28.49,591100.0,14.7862,14.8487,14.7862,14.8331,591100.0
2007-08-02 10:35:00,28.48,28.5,28.43,28.45,102900.0,14.8279,14.8383,14.8019,14.8123,102900.0
2007-08-02 10:40:00,28.45,28.49,28.44,28.48,108400.0,14.8123,14.8331,14.8071,14.8279,108400.0
2007-08-02 10:45:00,28.47,28.49,28.43,28.47,122600.0,14.8227,14.8331,14.8019,14.8227,122600.0
2007-08-02 10:50:00,28.48,28.48,28.41,28.45,99900.0,14.8279,14.8279,14.7914,14.8123,99900.0
2007-08-02 10:55:00,28.45,28.46,28.3,28.31,107100.0,14.8123,14.8175,14.7342,14.7394,107100.0
2007-08-02 11:00:00,28.3,28.34,28.27,28.31,244000.0,14.7342,14.755,14.7186,14.7394,244000.0
2007-08-02 11:05:00,28.31,28.32,28.26,28.27,97500.0,14.7394,14.7446,14.7133,14.7186,97500.0
2007-08-02 11:10:00,28.25,28.4,28.22,28.38,163200.0,14.7081,14.7862,14.6925,14.7758,163200.0
2007-08-02 11:15:00,28.39,28.49,28.38,28.45,87600.0,14.781,14.8331,14.7758,14.8123,87600.0
2007-08-02 11:20:00,28.45,28.5,28.45,28.49,87300.0,14.8123,14.8383,14.8123,14.8331,87300.0
2007-08-02 11:25:00,28.47,28.48,28.39,28.46,157000.0,14.8227,14.8279,14.781,14.8175,157000.0
2007-08-02 11:30:00,28.46,28.51,28.39,28.41,187300.0,14.8175,14.8435,14.781,14.7914,187300.0
2007-08-02 11:35:00,28.41,28.42,28.32,28.33,130500.0,14.7914,14.7966,14.7446,14.7498,130500.0
2007-08-02 11:40:00,28.33,28.34,28.25,28.28,173400.0,14.7498,14.755,14.7081,14.7238,173400.0
2007-08-02 11:45:00,28.28,28.3,28.24,28.27,149900.0,14.7238,14.7342,14.7029,14.7186,149900.0
2007-08-02 11:50:00,28.27,28.32,28.26,28.31,115200.0,14.7186,14.7446,14.7133,14.7394,115200.0
2007-08-02 11:55:00,28.32,28.42,28.31,28.42,112200.0,14.7446,14.7966,14.7394,14.7966,112200.0
2007-08-02 12:00:00,28.41,28.43,28.4,28.41,70200.0,14.7914,14.8019,14.7862,14.7914,70200.0
2007-08-02 12:05:00,28.41,28.43,28.4,28.41,68300.0,14.7914,14.8019,14.7862,14.7914,68300.0
2007-08-02 12:10:00,28.42,28.5,28.3,28.48,899600.0,14.7966,14.8383,14.7342,14.8279,899600.0
2007-08-02 12:15:00,28.49,28.5,28.45,28.47,113700.0,14.8331,14.8383,14.8123,14.8227,113700.0
2007-08-02 12:20:00,28.46,28.47,28.45,28.46,66400.0,14.8175,14.8227,14.8123,14.8175,66400.0
2007-08-02 12:25:00,28.47,28.48,28.39,28.41,81900.0,14.8227,14.8279,14.781,14.7914,81900.0
2007-08-02 12:30:00,28.41,28.42,28.37,28.41,106000.0,14.7914,14.7966,14.7706,14.7914,106000.0
2007-08-02 12:35:00,28.41,28.42,28.39,28.41,49400.0,14.7914,14.7966,14.781,14.7914,49400.0
2007-08-02 12:40:00,28.41,28.43,28.37,28.38,72600.0,14.7914,14.8019,14.7706,14.7758,72600.0
2007-08-02 12:45:00,28.38,28.41,28.37,28.39,52200.0,14.7758,14.7914,14.7706,14.781,52200.0
2007-08-02 12:50:00,28.39,28.41,28.36,28.39,49600.0,14.781,14.7914,14.7654,14.781,49600.0
2007-08-02 12:55:00,28.39,28.41,28.39,28.39,54800.0,14.781,14.7914,14.781,14.781,54800.0
2007-08-02 13:00:00,28.39,28.41,28.37,28.4,295100.0,14.781,14.7914,14.7706,14.7862,295100.0
2007-08-02 13:05:00,28.4,28.47,28.39,28.47,491000.0,14.7862,14.8227,14.781,14.8227,491000.0
2007-08-02 13:10:00,28.47,28.49,28.44,28.47,85800.0,14.8227,14.8331,14.8071,14.8227,85800.0
2007-08-02 13:15:00,28.46,28.52,28.45,28.5,165000.0,14.8175,14.8487,14.8123,14.8383,165000.0
2007-08-02 13:20:00,28.49,28.49,28.43,28.45,109800.0,14.8331,14.8331,14.8019,14.8123,109800.0
2007-08-02 13:25:00,28.46,28.47,28.41,28.46,69900.0,14.8175,14.8227,14.7914,14.8175,69900.0
2007-08-02 13:30:00,28.46,28.58,28.44,28.56,107300.0,14.8175,14.88,14.8071,14.8695,107300.0
2007-08-02 13:35:00,28.56,28.57,28.51,28.56,89500.0,14.8695,14.8747,14.8435,14.8695,89500.0
2007-08-02 13:40:00,28.55,28.58,28.52,28.55,64700.0,14.8643,14.88,14.8487,14.8643,64700.0
2007-08-02 13:45:00,28.55,28.56,28.43,28.45,73400.0,14.8643,14.8695,14.8019,14.8123,73400.0
2007-08-02 13:50:00,28.46,28.55,28.44,28.55,50000.0,14.8175,14.8643,14.8071,14.8643,50000.0
2007-08-02 13:55:00,28.54,28.56,28.49,28.52,67500.0,14.8591,14.8695,14.8331,14.8487,67500.0
2007-08-02 14:00:00,28.52,28.54,28.48,28.53,108000.0,14.8487,14.8591,14.8279,14.8539,108000.0
2007-08-02 14:05:00,28.51,28.55,28.5,28.54,70900.0,14.8435,14.8643,14.8383,14.8591,70900.0
2007-08-02 14:10:00,28.53,28.55,28.49,28.5,75800.0,14.8539,14.8643,14.8331,14.8383,75800.0
2007-08-02 14:15:00,28.5,28.53,28.47,28.52,73200.0,14.8383,14.8539,14.8227,14.8487,73200.0
2007-08-02 14:20:00,28.53,28.54,28.45,28.46,119200.0,14.8539,14.8591,14.8123,14.8175,119200.0
2007-08-02 14:25:00,28.45,28.47,28.41,28.45,85600.0,14.8123,14.8227,14.7914,14.8123,85600.0
2007-08-02 14:30:00,28.46,28.51,28.46,28.48,79900.0,14.8175,14.8435,14.8175,14.8279,79900.0
2007-08-02 14:35:00,28.47,28.5,28.38,28.4,122300.0,14.8227,14.8383,14.7758,14.7862,122300.0
2007-08-02 14:40:00,28.4,28.48,28.39,28.43,60100.0,14.7862,14.8279,14.781,14.8019,60100.0
2007-08-02 14:45:00,28.43,28.45,28.37,28.4,75400.0,14.8019,14.8123,14.7706,14.7862,75400.0
2007-08-02 14:50:00,28.41,28.43,28.36,28.36,87700.0,14.7914,14.8019,14.7654,14.7654,87700.0
2007-08-02 14:55:00,28.37,28.37,28.32,28.35,91400.0,14.7706,14.7706,14.7446,14.7602,91400.0
2007-08-02 15:00:00,28.36,28.37,28.3,28.37,99600.0,14.7654,14.7706,14.7342,14.7706,99600.0
2007-08-02 15:05:00,28.37,28.49,28.37,28.49,136900.0,14.7706,14.8331,14.7706,14.8331,136900.0
2007-08-02 15:10:00,28.49,28.5,28.46,28.47,79100.0,14.8331,14.8383,14.8175,14.8227,79100.0
2007-08-02 15:15:00,28.48,28.5,28.47,28.48,48400.0,14.8279,14.8383,14.8227,14.8279,48400.0
2007-08-02 15:20:00,28.49,28.59,28.49,28.58,95400.0,14.8331,14.8852,14.8331,14.88,95400.0
2007-08-02 15:25:00,28.59,28.75,28.54,28.73,186700.0,14.8852,14.9685,14.8591,14.958,186700.0
2007-08-02 15:30:00,28.73,28.75,28.63,28.63,166700.0,14.958,14.9685,14.906,14.906,166700.0
2007-08-02 15:35:00,28.63,28.65,28.6,28.63,199700.0,14.906,14.9164,14.8904,14.906,199700.0
2007-08-02 15:40:00,28.63,28.69,28.61,28.63,288400.0,14.906,14.9372,14.8956,14.906,288400.0
2007-08-02 15:45:00,28.63,28.65,28.61,28.65,308500.0,14.906,14.9164,14.8956,14.9164,308500.0
2007-08-02 15:50:00,28.65,28.68,28.63,28.64,356400.0,14.9164,14.932,14.906,14.9112,356400.0
2007-08-02 15:55:00,28.64,28.7,28.62,28.63,504700.0,14.9112,14.9424,14.9008,14.906,504700.0
2007-08-03 09:30:00,28.3,28.65,28.3,28.51,153700.0,14.7342,14.9164,14.7342,14.8435,153700.0
2007-08-03 09:35:00,28.51,28.6,28.49,28.58,73100.0,14.8435,14.8904,14.8331,14.88,73100.0
2007-08-03 09:40:00,28.58,28.59,28.53,28.54,81600.0,14.88,14.8852,14.8539,14.8591,81600.0
2007-08-03 09:45:00,28.55,28.58,28.51,28.54,138400.0,14.8643,14.88,14.8435,14.8591,138400.0
2007-08-03 09:50:00,28.55,28.57,28.51,28.54,223300.0,14.8643,14.8747,14.8435,14.8591,223300.0
2007-08-03 09:55:00,28.54,28.56,28.45,28.49,182900.0,14.8591,14.8695,14.8123,14.8331,182900.0
2007-08-03 10:00:00,28.49,28.49,28.42,28.46,154600.0,14.8331,14.8331,14.7966,14.8175,154600.0
2007-08-03 10:05:00,28.46,28.47,28.37,28.45,71800.0,14.8175,14.8227,14.7706,14.8123,71800.0
2007-08-03 10:10:00,28.45,28.51,28.45,28.51,86600.0,14.8123,14.8435,14.8123,14.8435,86600.0
2007-08-03 10:15:00,28.52,28.57,28.49,28.52,84800.0,14.8487,14.8747,14.8331,14.8487,84800.0
2007-08-03 10:20:00,28.52,28.53,28.47,28.5,80900.0,14.8487,14.8539,14.8227,14.8383,80900.0
2007-08-03 10:25:00,28.5,28.53,28.48,28.5,62200.0,14.8383,14.8539,14.8279,14.8383,62200.0
2007-08-03 10:30:00,28.51,28.53,28.41,28.41,93800.0,14.8435,14.8539,14.7914,14.7914,93800.0
2007-08-03 10:35:00,28.41,28.48,28.36,28.42,121600.0,14.7914,14.8279,14.7654,14.7966,121600.0
2007-08-03 10:40:00,28.41,28.47,28.33,28.35,46000.0,14.7914,14.8227,14.7498,14.7602,46000.0
2007-08-03 10:45:00,28.35,28.44,28.35,28.43,79800.0,14.7602,14.8071,14.7602,14.8019,79800.0
2007-08-03 10:50:00,28.43,28.47,28.4,28.41,50400.0,14.8019,14.8227,14.7862,14.7914,50400.0
2007-08-03 10:55:00,28.41,28.44,28.37,28.4,77100.0,14.7914,14.8071,14.7706,14.7862,77100.0
2007-08-03 11:00:00,28.4,28.44,28.35,28.42,114600.0,14.7862,14.8071,14.7602,14.7966,114600.0
2007-08-03 11:05:00,28.42,28.48,28.4,28.41,133100.0,14.7966,14.8279,14.7862,14.7914,133100.0
2007-08-03 11:10:00,28.41,28.45,28.38,28.4,70600.0,14.7914,14.8123,14.7758,14.7862,70600.0
2007-08-03 11:15:00,28.39,28.42,28.3,28.33,99700.0,14.781,14.7966,14.7342,14.7498,99700.0
2007-08-03 11:20:00,28.33,28.34,28.3,28.32,96000.0,14.7498,14.755,14.7342,14.7446,96000.0
2007-08-03 11:25:00,28.31,28.33,28.28,28.33,138000.0,14.7394,14.7498,14.7238,14.7498,138000.0
2007-08-03 11:30:00,28.32,28.35,28.3,28.34,110300.0,14.7446,14.7602,14.7342,14.755,110300.0
2007-08-03 11:35:00,28.34,28.4,28.32,28.39,45300.0,14.755,14.7862,14.7446,14.781,45300.0
2007-08-03 11:40:00,28.4,28.42,28.36,28.38,78300.0,14.7862,14.7966,14.7654,14.7758,78300.0
2007-08-03 11:45:00,28.38,28.49,27.98,28.38,281600.0,14.7758,14.8331,14.5676,14.7758,281600.0
2007-08-03 11:50:00,28.38,28.44,28.28,28.34,138700.0,14.7758,14.8071,14.7238,14.755,138700.0
2007-08-03 11:55:00,28.34,28.47,28.33,28.44,62200.0,14.755,14.8227,14.7498,14.8071,62200.0
2007-08-03 12:00:00,28.44,28.48,28.41,28.47,101400.0,14.8071,14.8279,14.7914,14.8227,101400.0
2007-08-03 12:05:00,28.47,28.48,28.42,28.47,176600.0,14.8227,14.8279,14.7966,14.8227,176600.0
2007-08-03 12:10:00,28.47,28.5,28.43,28.46,118300.0,14.8227,14.8383,14.8019,14.8175,118300.0
2007-08-03 12:15:00,28.45,28.5,28.44,28.48,36500.0,14.8123,14.8383,14.8071,14.8279,36500.0
2007-08-03 12:20:00,28.48,28.49,28.44,28.45,84600.0,14.8279,14.8331,14.8071,14.8123,84600.0
2007-08-03 12:25:00,28.46,28.46,28.41,28.44,32300.0,14.8175,14.8175,14.7914,14.8071,32300.0
2007-08-03 12:30:00,28.45,28.48,28.44,28.48,26600.0,14.8123,14.8279,14.8071,14.8279,26600.0
2007-08-03 12:35:00,28.47,28.49,28.43,28.44,1396600.0,14.8227,14.8331,14.8019,14.8071,1396600.0
2007-08-03 12:40:00,28.45,28.51,28.43,28.5,110700.0,14.8123,14.8435,14.8019,14.8383,110700.0
2007-08-03 12:45:00,28.5,28.5,28.46,28.47,3108800.0,14.8383,14.8383,14.8175,14.8227,3108800.0
2007-08-03 12:50:00,28.47,28.47,28.41,28.41,98800.0,14.8227,14.8227,14.7914,14.7914,98800.0
2007-08-03 12:55:00,28.41,28.45,28.39,28.4,114800.0,14.7914,14.8123,14.781,14.7862,114800.0
2007-08-03 13:00:00,28.39,28.45,28.38,28.41,148100.0,14.781,14.8123,14.7758,14.7914,148100.0
2007-08-03 13:05:00,28.42,28.46,28.42,28.46,123500.0,14.7966,14.8175,14.7966,14.8175,123500.0
2007-08-03 13:10:00,28.46,28.46,28.44,28.45,48900.0,14.8175,14.8175,14.8071,14.8123,48900.0
2007-08-03 13:15:00,28.44,28.49,28.44,28.45,57800.0,14.8071,14.8331,14.8071,14.8123,57800.0
2007-08-03 13:20:00,28.45,28.47,28.45,28.46,45000.0,14.8123,14.8227,14.8123,14.8175,45000.0
2007-08-03 13:25:00,28.45,28.48,28.44,28.45,84300.0,14.8123,14.8279,14.8071,14.8123,84300.0
2007-08-03 13:30:00,28.44,28.46,28.44,28.45,52500.0,14.8071,14.8175,14.8071,14.8123,52500.0
2007-08-03 13:35:00,28.46,28.46,28.37,28.37,146800.0,14.8175,14.8175,14.7706,14.7706,146800.0
2007-08-03 13:40:00,28.38,28.42,28.38,28.41,51700.0,14.7758,14.7966,14.7758,14.7914,51700.0
2007-08-03 13:45:00,28.41,28.42,28.38,28.42,45000.0,14.7914,14.7966,14.7758,14.7966,45000.0
2007-08-03 13:50:00,28.42,28.45,28.42,28.43,121500.0,14.7966,14.8123,14.7966,14.8019,121500.0
2007-08-03 13:55:00,28.42,28.48,28.42,28.45,79900.0,14.7966,14.8279,14.7966,14.8123,79900.0
2007-08-03 14:00:00,28.45,28.49,28.45,28.47,86000.0,14.8123,14.8331,14.8123,14.8227,86000.0
2007-08-03 14:05:00,28.47,28.47,28.4,28.42,106000.0,14.8227,14.8227,14.7862,14.7966,106000.0
2007-08-03 14:10:00,28.43,28.43,28.33,28.36,96300.0,14.8019,14.8019,14.7498,14.7654,96300.0
2007-08-03 14:15:00,28.36,28.4,28.28,28.33,131600.0,14.7654,14.7862,14.7238,14.7498,131600.0
2007-08-03 14:20:00,28.33,28.34,28.27,28.31,132600.0,14.7498,14.755,14.7186,14.7394,132600.0
2007-08-03 14:25:00,28.31,28.31,28.17,28.18,224300.0,14.7394,14.7394,14.6665,14.6717,224300.0
2007-08-03 14:30:00,28.17,28.25,28.15,28.22,129700.0,14.6665,14.7081,14.6561,14.6925,129700.0
2007-08-03 14:35:00,28.22,28.26,28.2,28.22,76000.0,14.6925,14.7133,14.6821,14.6925,76000.0
2007-08-03 14:40:00,28.22,28.25,28.2,28.2,105400.0,14.6925,14.7081,14.6821,14.6821,105400.0
2007-08-03 14:45:00,28.2,28.26,28.17,28.17,101000.0,14.6821,14.7133,14.6665,14.6665,101000.0
2007-08-03 14:50:00,28.17,28.21,28.16,28.18,165200.0,14.6665,14.6873,14.6613,14.6717,165200.0
2007-08-03 14:55:00,28.18,28.21,28.15,28.17,109500.0,14.6717,14.6873,14.6561,14.6665,109500.0
2007-08-03 15:00:00,28.18,28.19,28.11,28.13,238600.0,14.6717,14.6769,14.6352,14.6457,238600.0
2007-08-03 15:05:00,28.13,28.17,28.1,28.13,150100.0,14.6457,14.6665,14.63,14.6457,150100.0
2007-08-03 15:10:00,28.12,28.26,28.12,28.18,183300.0,14.6405,14.7133,14.6405,14.6717,183300.0
2007-08-03 15:15:00,28.18,28.23,28.11,28.17,158100.0,14.6717,14.6977,14.6352,14.6665,158100.0
2007-08-03 15:20:00,28.17,28.19,28.1,28.12,163400.0,14.6665,14.6769,14.63,14.6405,163400.0
2007-08-03 15:25:00,28.11,28.13,28.02,28.05,249500.0,14.6352,14.6457,14.5884,14.604,249500.0
2007-08-03 15:30:00,28.06,28.17,28.04,28.17,288200.0,14.6092,14.6665,14.5988,14.6665,288200.0
2007-08-03 15:35:00,28.17,28.31,28.17,28.28,542000.0,14.6665,14.7394,14.6665,14.7238,542000.0
2007-08-03 15:40:00,28.28,28.28,28.15,28.18,469300.0,14.7238,14.7238,14.6561,14.6717,469300.0
2007-08-03 15:45:00,28.18,28.2,28.15,28.17,260500.0,14.6717,14.6821,14.6561,14.6665,260500.0
2007-08-03 15:50:00,28.16,28.19,28.13,28.18,403100.0,14.6613,14.6769,14.6457,14.6717,403100.0
2007-08-03 15:55:00,28.17,28.19,27.98,28.01,535300.0,14.6665,14.6769,14.5676,14.5832,535300.0
2007-08-06 09:30:00,28.1,28.47,28.1,28.31,162400.0,14.63,14.8227,14.63,14.7394,162400.0
2007-08-06 09:35:00,28.3,28.3,28.14,28.17,189700.0,14.7342,14.7342,14.6509,14.6665,189700.0
2007-08-06 09:40:00,28.16,28.2,28.05,28.05,240300.0,14.6613,14.6821,14.604,14.604,240300.0
2007-08-06 09:45:00,28.06,28.11,27.96,27.97,291200.0,14.6092,14.6352,14.5572,14.5624,291200.0
2007-08-06 09:50:00,27.97,27.97,27.48,27.6,662700.0,14.5624,14.5624,14.3072,14.3697,662700.0
2007-08-06 09:55:00,27.59,27.89,27.52,27.83,546000.0,14.3645,14.5207,14.3281,14.4895,546000.0
2007-08-06 10:00:00,27.83,28.04,27.75,28.02,310300.0,14.4895,14.5988,14.4478,14.5884,310300.0
2007-08-06 10:05:00,28.03,28.15,28.0,28.0,318300.0,14.5936,14.6561,14.578,14.578,318300.0
2007-08-06 10:10:00,28.0,28.02,27.95,28.02,254100.0,14.578,14.5884,14.5519,14.5884,254100.0
2007-08-06 10:15:00,28.02,28.14,27.99,28.05,264000.0,14.5884,14.6509,14.5728,14.604,264000.0
2007-08-06 10:20:00,28.05,28.08,27.98,28.02,373500.0,14.604,14.6196,14.5676,14.5884,373500.0
2007-08-06 10:25:00,28.02,28.06,28.0,28.02,417200.0,14.5884,14.6092,14.578,14.5884,417200.0
2007-08-06 10:30:00,28.03,28.14,28.02,28.04,122400.0,14.5936,14.6509,14.5884,14.5988,122400.0
2007-08-06 10:35:00,28.04,28.14,28.03,28.06,128100.0,14.5988,14.6509,14.5936,14.6092,128100.0
2007-08-06 10:40:00,28.04,28.1,28.01,28.08,145000.0,14.5988,14.63,14.5832,14.6196,145000.0
2007-08-06 10:45:00,28.07,28.2,28.05,28.2,284400.0,14.6144,14.6821,14.604,14.6821,284400.0
2007-08-06 10:50:00,28.18,28.19,28.0,28.04,226100.0,14.6717,14.6769,14.578,14.5988,226100.0
2007-08-06 10:55:00,28.03,28.11,28.01,28.1,97200.0,14.5936,14.6352,14.5832,14.63,97200.0
2007-08-06 11:00:00,28.09,28.16,28.07,28.07,128100.0,14.6248,14.6613,14.6144,14.6144,128100.0
2007-08-06 11:05:00,28.07,28.14,28.05,28.1,104200.0,14.6144,14.6509,14.604,14.63,104200.0
2007-08-06 11:10:00,28.1,28.11,28.07,28.11,118800.0,14.63,14.6352,14.6144,14.6352,118800.0
2007-08-06 11:15:00,28.1,28.18,28.09,28.15,132600.0,14.63,14.6717,14.6248,14.6561,132600.0
2007-08-06 11:20:00,28.15,28.19,28.09,28.13,115400.0,14.6561,14.6769,14.6248,14.6457,115400.0
2007-08-06 11:25:00,28.14,28.14,28.08,28.09,98400.0,14.6509,14.6509,14.6196,14.6248,98400.0
2007-08-06 11:30:00,28.09,28.12,28.05,28.05,400800.0,14.6248,14.6405,14.604,14.604,400800.0
2007-08-06 11:35:00,28.06,28.09,28.02,28.04,108900.0,14.6092,14.6248,14.5884,14.5988,108900.0
2007-08-06 11:40:00,28.03,28.05,28.03,28.04,85300.0,14.5936,14.604,14.5936,14.5988,85300.0
2007-08-06 11:45:00,28.04,28.1,28.04,28.07,174100.0,14.5988,14.63,14.5988,14.6144,174100.0
2007-08-06 11:50:00,28.06,28.07,28.01,28.02,199700.0,14.6092,14.6144,14.5832,14.5884,199700.0
2007-08-06 11:55:00,28.02,28.05,28.01,28.02,103400.0,14.5884,14.604,14.5832,14.5884,103400.0
2007-08-06 12:00:00,28.02,28.03,27.95,27.98,106200.0,14.5884,14.5936,14.5519,14.5676,106200.0
2007-08-06 12:05:00,27.99,28.03,27.97,28.03,76700.0,14.5728,14.5936,14.5624,14.5936,76700.0
2007-08-06 12:10:00,28.03,28.05,28.01,28.04,78800.0,14.5936,14.604,14.5832,14.5988,78800.0
2007-08-06 12:15:00,28.05,28.08,28.03,28.04,272400.0,14.604,14.6196,14.5936,14.5988,272400.0
2007-08-06 12:20:00,28.03,28.05,28.01,28.02,130100.0,14.5936,14.604,14.5832,14.5884,130100.0
2007-08-06 12:25:00,28.02,28.08,28.0,28.08,90400.0,14.5884,14.6196,14.578,14.6196,90400.0
2007-08-06 12:30:00,28.08,28.15,28.07,28.14,117300.0,14.6196,14.6561,14.6144,14.6509,117300.0
2007-08-06 12:35:00,28.14,28.2,28.11,28.19,89700.0,14.6509,14.6821,14.6352,14.6769,89700.0
2007-08-06 12:40:00,28.19,28.25,28.17,28.23,171200.0,14.6769,14.7081,14.6665,14.6977,171200.0
2007-08-06 12:45:00,28.23,28.28,28.2,28.25,58900.0,14.6977,14.7238,14.6821,14.7081,58900.0
2007-08-06 12:50:00,28.24,28.27,28.14,28.14,114700.0,14.7029,14.7186,14.6509,14.6509,114700.0
2007-08-06 12:55:00,28.14,28.15,28.1,28.11,69900.0,14.6509,14.6561,14.63,14.6352,69900.0
2007-08-06 13:00:00,28.11,28.14,28.08,28.12,60900.0,14.6352,14.6509,14.6196,14.6405,60900.0
2007-08-06 13:05:00,28.13,28.13,28.02,28.03,93900.0,14.6457,14.6457,14.5884,14.5936,93900.0
2007-08-06 13:10:00,28.02,28.06,27.98,28.05,151500.0,14.5884,14.6092,14.5676,14.604,151500.0
2007-08-06 13:15:00,28.05,28.11,28.04,28.1,66300.0,14.604,14.6352,14.5988,14.63,66300.0
2007-08-06 13:20:00,28.1,28.1,28.05,28.09,176900.0,14.63,14.63,14.604,14.6248,176900.0
2007-08-06 13:25:00,28.09,28.12,28.06,28.09,67100.0,14.6248,14.6405,14.6092,14.6248,67100.0
2007-08-06 13:30:00,28.09,28.12,28.06,28.1,64600.0,14.6248,14.6405,14.6092,14.63,64600.0
2007-08-06 13:35:00,28.1,28.13,28.08,28.13,75800.0,14.63,14.6457,14.6196,14.6457,75800.0
2007-08-06 13:40:00,28.13,28.13,28.1,28.1,52800.0,14.6457,14.6457,14.63,14.63,52800.0
2007-08-06 13:45:00,28.11,28.14,28.06,28.06,86700.0,14.6352,14.6509,14.6092,14.6092,86700.0
2007-08-06 13:50:00,28.06,28.17,28.0,28.15,288900.0,14.6092,14.6665,14.578,14.6561,288900.0
2007-08-06 13:55:00,28.15,28.16,28.1,28.14,283900.0,14.6561,14.6613,14.63,14.6509,283900.0
2007-08-06 14:00:00,28.15,28.17,28.13,28.15,68800.0,14.6561,14.6665,14.6457,14.6561,68800.0
2007-08-06 14:05:00,28.15,28.22,28.12,28.15,155900.0,14.6561,14.6925,14.6405,14.6561,155900.0
2007-08-06 14:10:00,28.16,28.21,28.15,28.2,82500.0,14.6613,14.6873,14.6561,14.6821,82500.0
2007-08-06 14:15:00,28.2,28.32,28.1,28.26,157100.0,14.6821,14.7446,14.63,14.7133,157100.0
2007-08-06 14:20:00,28.26,28.28,28.14,28.16,149400.0,14.7133,14.7238,14.6509,14.6613,149400.0
2007-08-06 14:25:00,28.16,28.17,28.1,28.13,143000.0,14.6613,14.6665,14.63,14.6457,143000.0
2007-08-06 14:30:00,28.14,28.25,28.13,28.21,70100.0,14.6509,14.7081,14.6457,14.6873,70100.0
2007-08-06 14:35:00,28.22,28.3,28.21,28.3,125800.0,14.6925,14.7342,14.6873,14.7342,125800.0
2007-08-06 14:40:00,28.3,28.4,28.29,28.34,203000.0,14.7342,14.7862,14.729,14.755,203000.0
2007-08-06 14:45:00,28.34,28.36,28.26,28.31,120600.0,14.755,14.7654,14.7133,14.7394,120600.0
2007-08-06 14:50:00,28.3,28.37,28.3,28.34,80000.0,14.7342,14.7706,14.7342,14.755,80000.0
2007-08-06 14:55:00,28.33,28.39,28.27,28.33,186400.0,14.7498,14.781,14.7186,14.7498,186400.0
2007-08-06 15:00:00,28.32,28.35,28.28,28.3,157100.0,14.7446,14.7602,14.7238,14.7342,157100.0
2007-08-06 15:05:00,28.29,28.39,28.27,28.38,163200.0,14.729,14.781,14.7186,14.7758,163200.0
2007-08-06 15:10:00,28.37,28.4,28.34,28.35,201800.0,14.7706,14.7862,14.755,14.7602,201800.0
2007-08-06 15:15:00,28.35,28.37,28.29,28.3,190600.0,14.7602,14.7706,14.729,14.7342,190600.0
2007-08-06 15:20:00,28.3,28.33,28.25,28.3,240900.0,14.7342,14.7498,14.7081,14.7342,240900.0
2007-08-06 15:25:00,28.29,28.3,28.25,28.26,140200.0,14.729,14.7342,14.7081,14.7133,140200.0
2007-08-06 15:30:00,28.26,28.27,28.23,28.23,184700.0,14.7133,14.7186,14.6977,14.6977,184700.0
2007-08-06 15:35:00,28.23,28.3,28.23,28.24,278800.0,14.6977,14.7342,14.6977,14.7029,278800.0
2007-08-06 15:40:00,28.24,28.49,28.23,28.46,319200.0,14.7029,14.8331,14.6977,14.8175,319200.0
2007-08-06 15:45:00,28.46,28.55,28.44,28.49,375700.0,14.8175,14.8643,14.8071,14.8331,375700.0
2007-08-06 15:50:00,28.48,28.53,28.43,28.51,334900.0,14.8279,14.8539,14.8019,14.8435,334900.0
2007-08-06 15:55:00,28.52,28.62,28.47,28.54,647600.0,14.8487,14.9008,14.8227,14.8591,647600.0
2007-08-07 09:30:00,28.28,28.5,28.28,28.37,115600.0,14.7238,14.8383,14.7238,14.7706,115600.0
2007-08-07 09:35:00,28.37,28.62,28.28,28.58,93300.0,14.7706,14.9008,14.7238,14.88,93300.0
2007-08-07 09:40:00,28.59,28.63,28.48,28.52,101500.0,14.8852,14.906,14.8279,14.8487,101500.0
2007-08-07 09:45:00,28.53,28.62,28.47,28.5,88900.0,14.8539,14.9008,14.8227,14.8383,88900.0
2007-08-07 09:50:00,28.52,28.61,28.49,28.6,99200.0,14.8487,14.8956,14.8331,14.8904,99200.0
2007-08-07 09:55:00,28.6,28.66,28.54,28.64,357000.0,14.8904,14.9216,14.8591,14.9112,357000.0
2007-08-07 10:00:00,28.64,28.73,28.62,28.69,181300.0,14.9112,14.958,14.9008,14.9372,181300.0
2007-08-07 10:05:00,28.69,28.71,28.64,28.65,146900.0,14.9372,14.9476,14.9112,14.9164,146900.0
2007-08-07 10:10:00,28.65,28.65,28.59,28.61,174300.0,14.9164,14.9164,14.8852,14.8956,174300.0
2007-08-07 10:15:00,28.6,28.68,28.6,28.64,279200.0,14.8904,14.932,14.8904,14.9112,279200.0
2007-08-07 10:20:00,28.63,28.65,28.61,28.63,272600.0,14.906,14.9164,14.8956,14.906,272600.0
2007-08-07 10:25:00,28.63,28.67,28.63,28.65,97800.0,14.906,14.9268,14.906,14.9164,97800.0
2007-08-07 10:30:00,28.66,28.66,28.55,28.55,195100.0,14.9216,14.9216,14.8643,14.8643,195100.0
2007-08-07 10:35:00,28.55,28.6,28.54,28.58,89700.0,14.8643,14.8904,14.8591,14.88,89700.0
2007-08-07 10:40:00,28.58,28.61,28.53,28.54,349900.0,14.88,14.8956,14.8539,14.8591,349900.0
2007-08-07 10:45:00,28.54,28.54,28.47,28.52,395000.0,14.8591,14.8591,14.8227,14.8487,395000.0
2007-08-07 10:50:00,28.52,28.59,28.51,28.59,602300.0,14.8487,14.8852,14.8435,14.8852,602300.0
2007-08-07 10:55:00,28.6,28.61,28.56,28.58,116300.0,14.8904,14.8956,14.8695,14.88,116300.0
2007-08-07 11:00:00,28.57,28.62,28.57,28.58,95000.0,14.8747,14.9008,14.8747,14.88,95000.0
2007-08-07 11:05:00,28.58,28.6,28.55,28.56,99700.0,14.88,14.8904,14.8643,14.8695,99700.0
2007-08-07 11:10:00,28.55,28.57,28.51,28.52,140600.0,14.8643,14.8747,14.8435,14.8487,140600.0
2007-08-07 11:15:00,28.53,28.56,28.51,28.54,94800.0,14.8539,14.8695,14.8435,14.8591,94800.0
2007-08-07 11:20:00,28.53,28.59,28.53,28.58,193200.0,14.8539,14.8852,14.8539,14.88,193200.0
2007-08-07 11:25:00,28.59,28.6,28.57,28.6,112800.0,14.8852,14.8904,14.8747,14.8904,112800.0
2007-08-07 11:30:00,28.6,28.61,28.59,28.6,84200.0,14.8904,14.8956,14.8852,14.8904,84200.0
2007-08-07 11:35:00,28.6,28.62,28.59,28.62,75900.0,14.8904,14.9008,14.8852,14.9008,75900.0
2007-08-07 11:40:00,28.62,28.7,28.61,28.7,77300.0,14.9008,14.9424,14.8956,14.9424,77300.0
2007-08-07 11:45:00,28.7,28.75,28.69,28.69,89300.0,14.9424,14.9685,14.9372,14.9372,89300.0
2007-08-07 11:50:00,28.7,28.71,28.58,28.7,173600.0,14.9424,14.9476,14.88,14.9424,173600.0
2007-08-07 11:55:00,28.71,28.72,28.65,28.69,167000.0,14.9476,14.9528,14.9164,14.9372,167000.0
2007-08-07 12:00:00,28.69,28.75,28.65,28.7,300100.0,14.9372,14.9685,14.9164,14.9424,300100.0
2007-08-07 12:05:00,28.7,28.76,28.7,28.73,148900.0,14.9424,14.9737,14.9424,14.958,148900.0
2007-08-07 12:10:00,28.73,28.84,28.73,28.78,139100.0,14.958,15.0153,14.958,14.9841,139100.0
2007-08-07 12:15:00,28.77,28.78,28.63,28.72,248000.0,14.9789,14.9841,14.906,14.9528,248000.0
2007-08-07 12:20:00,28.71,28.71,28.68,28.69,337800.0,14.9476,14.9476,14.932,14.9372,337800.0
2007-08-07 12:25:00,28.69,28.71,28.67,28.67,311400.0,14.9372,14.9476,14.9268,14.9268,311400.0
2007-08-07 12:30:00,28.67,28.68,28.65,28.65,74100.0,14.9268,14.932,14.9164,14.9164,74100.0
2007-08-07 12:35:00,28.66,28.66,28.61,28.62,54900.0,14.9216,14.9216,14.8956,14.9008,54900.0
2007-08-07 12:40:00,28.62,28.65,28.6,28.62,118900.0,14.9008,14.9164,14.8904,14.9008,118900.0
2007-08-07 12:45:00,28.62,28.67,28.6,28.62,110300.0,14.9008,14.9268,14.8904,14.9008,110300.0
2007-08-07 12:50:00,28.61,28.7,28.61,28.68,76700.0,14.8956,14.9424,14.8956,14.932,76700.0
2007-08-07 12:55:00,28.67,28.7,28.67,28.68,44000.0,14.9268,14.9424,14.9268,14.932,44000.0
2007-08-07 13:00:00,28.67,28.7,28.66,28.7,46900.0,14.9268,14.9424,14.9216,14.9424,46900.0
2007-08-07 13:05:00,28.7,28.72,28.69,28.72,35800.0,14.9424,14.9528,14.9372,14.9528,35800.0
2007-08-07 13:10:00,28.72,28.72,28.65,28.68,95800.0,14.9528,14.9528,14.9164,14.932,95800.0
2007-08-07 13:15:00,28.67,28.71,28.66,28.69,50600.0,14.9268,14.9476,14.9216,14.9372,50600.0
2007-08-07 13:20:00,28.7,28.73,28.66,28.67,71800.0,14.9424,14.958,14.9216,14.9268,71800.0
2007-08-07 13:25:00,28.67,28.71,28.66,28.71,66700.0,14.9268,14.9476,14.9216,14.9476,66700.0
2007-08-07 13:30:00,28.7,28.73,28.69,28.69,70000.0,14.9424,14.958,14.9372,14.9372,70000.0
2007-08-07 13:35:00,28.69,28.7,28.65,28.66,49400.0,14.9372,14.9424,14.9164,14.9216,49400.0
2007-08-07 13:40:00,28.66,28.67,28.64,28.66,47100.0,14.9216,14.9268,14.9112,14.9216,47100.0
2007-08-07 13:45:00,28.65,28.71,28.64,28.71,63300.0,14.9164,14.9476,14.9112,14.9476,63300.0
2007-08-07 13:50:00,28.71,28.72,28.71,28.71,30300.0,14.9476,14.9528,14.9476,14.9476,30300.0
2007-08-07 13:55:00,28.72,28.76,28.67,28.76,688100.0,14.9528,14.9737,14.9268,14.9737,688100.0
2007-08-07 14:00:00,28.76,28.8,28.69,28.74,222400.0,14.9737,14.9945,14.9372,14.9633,222400.0
2007-08-07 14:05:00,28.74,28.79,28.74,28.75,83600.0,14.9633,14.9893,14.9633,14.9685,83600.0
2007-08-07 14:10:00,28.75,28.82,28.6,28.65,242700.0,14.9685,15.0049,14.8904,14.9164,242700.0
2007-08-07 14:15:00,28.64,28.77,28.62,28.62,196300.0,14.9112,14.9789,14.9008,14.9008,196300.0
2007-08-07 14:20:00,28.63,28.83,28.62,28.73,232900.0,14.906,15.0101,14.9008,14.958,232900.0
2007-08-07 14:25:00,28.73,28.8,28.65,28.65,163800.0,14.958,14.9945,14.9164,14.9164,163800.0
2007-08-07 14:30:00,28.65,28.69,28.63,28.66,247900.0,14.9164,14.9372,14.906,14.9216,247900.0
2007-08-07 14:35:00,28.66,28.72,28.64,28.69,300100.0,14.9216,14.9528,14.9112,14.9372,300100.0
2007-08-07 14:40:00,28.69,28.78,28.65,28.75,170500.0,14.9372,14.9841,14.9164,14.9685,170500.0
2007-08-07 14:45:00,28.75,28.8,28.67,28.79,141200.0,14.9685,14.9945,14.9268,14.9893,141200.0
2007-08-07 14:50:00,28.79,28.84,28.75,28.8,205200.0,14.9893,15.0153,14.9685,14.9945,205200.0
2007-08-07 14:55:00,28.81,28.87,28.79,28.86,189800.0,14.9997,15.0309,14.9893,15.0257,189800.0
2007-08-07 15:00:00,28.86,29.0,28.86,28.98,329900.0,15.0257,15.0986,15.0257,15.0882,329900.0
2007-08-07 15:05:00,28.97,28.99,28.88,28.89,156100.0,15.083,15.0934,15.0361,15.0414,156100.0
2007-08-07 15:10:00,28.89,28.91,28.84,28.88,187000.0,15.0414,15.0518,15.0153,15.0361,187000.0
2007-08-07 15:15:00,28.89,28.97,28.89,28.94,240500.0,15.0414,15.083,15.0414,15.0674,240500.0
2007-08-07 15:20:00,28.95,29.0,28.92,28.98,234000.0,15.0726,15.0986,15.057,15.0882,234000.0
2007-08-07 15:25:00,28.98,29.03,28.96,29.03,197000.0,15.0882,15.1142,15.0778,15.1142,197000.0
2007-08-07 15:30:00,29.03,29.05,29.01,29.05,268400.0,15.1142,15.1247,15.1038,15.1247,268400.0
2007-08-07 15:35:00,29.04,29.09,29.02,29.02,281500.0,15.1194,15.1455,15.109,15.109,281500.0
2007-08-07 15:40:00,29.03,29.04,28.98,28.99,336800.0,15.1142,15.1194,15.0882,15.0934,336800.0
2007-08-07 15:45:00,28.99,29.0,28.82,28.83,318600.0,15.0934,15.0986,15.0049,15.0101,318600.0
2007-08-07 15:50:00,28.83,28.88,28.8,28.84,420700.0,15.0101,15.0361,14.9945,15.0153,420700.0
2007-08-07 15:55:00,28.84,28.95,28.83,28.9,455200.0,15.0153,15.0726,15.0101,15.0466,455200.0
2007-08-08 09:30:00,28.0,28.0,28.0,28.0,0.0,14.578,14.578,14.578,14.578,0.0
2007-08-08 09:35:00,28.98,28.98,28.88,28.96,217400.0,15.0882,15.0882,15.0361,15.0778,217400.0
2007-08-08 09:40:00,28.96,28.99,28.92,28.98,109100.0,15.0778,15.0934,15.057,15.0882,109100.0
2007-08-08 09:45:00,28.98,29.03,28.97,29.0,161100.0,15.0882,15.1142,15.083,15.0986,161100.0
2007-08-08 09:50:00,29.0,29.09,28.99,29.05,130000.0,15.0986,15.1455,15.0934,15.1247,130000.0
2007-08-08 09:55:00,29.06,29.09,29.05,29.07,123800.0,15.1299,15.1455,15.1247,15.1351,123800.0
2007-08-08 10:00:00,29.07,29.16,29.06,29.16,134200.0,15.1351,15.1819,15.1299,15.1819,134200.0
2007-08-08 10:05:00,29.16,29.28,29.12,29.24,305400.0,15.1819,15.2444,15.1611,15.2236,305400.0
2007-08-08 10:10:00,29.24,29.25,29.21,29.21,133500.0,15.2236,15.2288,15.208,15.208,133500.0
2007-08-08 10:15:00,29.21,29.28,29.2,29.23,264500.0,15.208,15.2444,15.2027,15.2184,264500.0
2007-08-08 10:20:00,29.23,29.42,29.23,29.4,242900.0,15.2184,15.3173,15.2184,15.3069,242900.0
2007-08-08 10:25:00,29.4,29.57,29.37,29.52,361700.0,15.3069,15.3954,15.2913,15.3694,361700.0
2007-08-08 10:30:00,29.53,29.62,29.5,29.6,227300.0,15.3746,15.4214,15.3589,15.411,227300.0
2007-08-08 10:35:00,29.6,29.72,29.58,29.65,328600.0,15.411,15.4735,15.4006,15.437,328600.0
2007-08-08 10:40:00,29.64,29.67,29.53,29.63,177300.0,15.4318,15.4475,15.3746,15.4266,177300.0
2007-08-08 10:45:00,29.64,29.66,29.58,29.6,210500.0,15.4318,15.4422,15.4006,15.411,210500.0
2007-08-08 10:50:00,29.6,29.62,29.53,29.53,110600.0,15.411,15.4214,15.3746,15.3746,110600.0
2007-08-08 10:55:00,29.52,29.53,29.45,29.48,100900.0,15.3694,15.3746,15.3329,15.3485,100900.0
2007-08-08 11:00:00,29.48,29.48,29.43,29.45,219300.0,15.3485,15.3485,15.3225,15.3329,219300.0
2007-08-08 11:05:00,29.45,29.47,29.39,29.39,136300.0,15.3329,15.3433,15.3017,15.3017,136300.0
2007-08-08 11:10:00,29.39,29.47,29.38,29.45,106600.0,15.3017,15.3433,15.2965,15.3329,106600.0
2007-08-08 11:15:00,29.45,29.46,29.3,29.3,159000.0,15.3329,15.3381,15.2548,15.2548,159000.0
2007-08-08 11:20:00,29.29,29.48,29.29,29.46,72700.0,15.2496,15.3485,15.2496,15.3381,72700.0
2007-08-08 11:25:00,29.45,29.49,29.4,29.46,319700.0,15.3329,15.3537,15.3069,15.3381,319700.0
2007-08-08 11:30:00,29.46,29.48,29.39,29.47,83300.0,15.3381,15.3485,15.3017,15.3433,83300.0
2007-08-08 11:35:00,29.46,29.49,29.45,29.47,106700.0,15.3381,15.3537,15.3329,15.3433,106700.0
2007-08-08 11:40:00,29.47,29.47,29.45,29.47,123600.0,15.3433,15.3433,15.3329,15.3433,123600.0
2007-08-08 11:45:00,29.47,29.47,29.43,29.45,110800.0,15.3433,15.3433,15.3225,15.3329,110800.0
2007-08-08 11:50:00,29.44,29.45,29.41,29.41,48900.0,15.3277,15.3329,15.3121,15.3121,48900.0
2007-08-08 11:55:00,29.42,29.44,29.36,29.4,54800.0,15.3173,15.3277,15.2861,15.3069,54800.0
2007-08-08 12:00:00,29.4,29.4,29.36,29.36,60500.0,15.3069,15.3069,15.2861,15.2861,60500.0
2007-08-08 12:05:00,29.36,29.43,29.36,29.41,351400.0,15.2861,15.3225,15.2861,15.3121,351400.0
2007-08-08 12:10:00,29.42,29.42,29.36,29.37,56000.0,15.3173,15.3173,15.2861,15.2913,56000.0
2007-08-08 12:15:00,29.38,29.39,29.36,29.38,62200.0,15.2965,15.3017,15.2861,15.2965,62200.0
2007-08-08 12:20:00,29.39,29.42,29.39,29.41,78300.0,15.3017,15.3173,15.3017,15.3121,78300.0
2007-08-08 12:25:00,29.4,29.48,29.4,29.47,78600.0,15.3069,15.3485,15.3069,15.3433,78600.0
2007-08-08 12:30:00,29.47,29.49,29.43,29.48,161200.0,15.3433,15.3537,15.3225,15.3485,161200.0
2007-08-08 12:35:00,29.48,29.49,29.44,29.48,64000.0,15.3485,15.3537,15.3277,15.3485,64000.0
2007-08-08 12:40:00,29.48,29.49,29.43,29.48,62100.0,15.3485,15.3537,15.3225,15.3485,62100.0
2007-08-08 12:45:00,29.47,29.5,29.46,29.49,876600.0,15.3433,15.3589,15.3381,15.3537,876600.0
2007-08-08 12:50:00,29.49,29.49,29.41,29.45,113700.0,15.3537,15.3537,15.3121,15.3329,113700.0
2007-08-08 12:55:00,29.45,29.52,29.45,29.5,218800.0,15.3329,15.3694,15.3329,15.3589,218800.0
2007-08-08 13:00:00,29.51,29.63,29.49,29.58,188900.0,15.3641,15.4266,15.3537,15.4006,188900.0
2007-08-08 13:05:00,29.58,29.61,29.53,29.56,97200.0,15.4006,15.4162,15.3746,15.3902,97200.0
2007-08-08 13:10:00,29.55,29.6,29.55,29.57,174200.0,15.385,15.411,15.385,15.3954,174200.0
2007-08-08 13:15:00,29.57,29.67,29.56,29.65,164300.0,15.3954,15.4475,15.3902,15.437,164300.0
2007-08-08 13:20:00,29.65,29.66,29.63,29.66,94300.0,15.437,15.4422,15.4266,15.4422,94300.0
2007-08-08 13:25:00,29.65,29.73,29.63,29.7,106100.0,15.437,15.4787,15.4266,15.4631,106100.0
2007-08-08 13:30:00,29.7,29.83,29.65,29.8,171500.0,15.4631,15.5308,15.437,15.5151,171500.0
2007-08-08 13:35:00,29.81,29.85,29.73,29.78,259200.0,15.5203,15.5412,15.4787,15.5047,259200.0
2007-08-08 13:40:00,29.79,29.79,29.75,29.77,81200.0,15.5099,15.5099,15.4891,15.4995,81200.0
2007-08-08 13:45:00,29.77,29.86,29.76,29.79,105500.0,15.4995,15.5464,15.4943,15.5099,105500.0
2007-08-08 13:50:00,29.78,29.79,29.67,29.69,91200.0,15.5047,15.5099,15.4475,15.4579,91200.0
2007-08-08 13:55:00,29.7,29.7,29.68,29.68,42000.0,15.4631,15.4631,15.4527,15.4527,42000.0
2007-08-08 14:00:00,29.68,29.7,29.64,29.66,95500.0,15.4527,15.4631,15.4318,15.4422,95500.0
2007-08-08 14:05:00,29.67,29.72,29.65,29.66,105200.0,15.4475,15.4735,15.437,15.4422,105200.0
2007-08-08 14:10:00,29.67,29.81,29.67,29.8,148400.0,15.4475,15.5203,15.4475,15.5151,148400.0
2007-08-08 14:15:00,29.79,29.85,29.65,29.84,230800.0,15.5099,15.5412,15.437,15.536,230800.0
2007-08-08 14:20:00,29.84,29.9,29.83,29.85,120500.0,15.536,15.5672,15.5308,15.5412,120500.0
2007-08-08 14:25:00,29.85,29.89,29.82,29.82,213100.0,15.5412,15.562,15.5255,15.5255,213100.0
2007-08-08 14:30:00,29.82,29.82,29.76,29.76,87500.0,15.5255,15.5255,15.4943,15.4943,87500.0
2007-08-08 14:35:00,29.75,29.78,29.73,29.73,180800.0,15.4891,15.5047,15.4787,15.4787,180800.0
2007-08-08 14:40:00,29.73,29.74,29.66,29.73,232500.0,15.4787,15.4839,15.4422,15.4787,232500.0
2007-08-08 14:45:00,29.72,29.74,29.64,29.65,187100.0,15.4735,15.4839,15.4318,15.437,187100.0
2007-08-08 14:50:00,29.65,29.66,29.6,29.65,153600.0,15.437,15.4422,15.411,15.437,153600.0
2007-08-08 14:55:00,29.65,29.66,29.6,29.61,165700.0,15.437,15.4422,15.411,15.4162,165700.0
2007-08-08 15:00:00,29.61,29.66,29.6,29.6,183700.0,15.4162,15.4422,15.411,15.411,183700.0
2007-08-08 15:05:00,29.6,29.63,29.56,29.57,241600.0,15.411,15.4266,15.3902,15.3954,241600.0
2007-08-08 15:10:00,29.56,29.63,29.51,29.61,204000.0,15.3902,15.4266,15.3641,15.4162,204000.0
2007-08-08 15:15:00,29.62,29.64,29.54,29.63,260500.0,15.4214,15.4318,15.3798,15.4266,260500.0
2007-08-08 15:20:00,29.63,29.84,29.59,29.66,324300.0,15.4266,15.536,15.4058,15.4422,324300.0
2007-08-08 15:25:00,29.65,29.71,29.46,29.58,365300.0,15.437,15.4683,15.3381,15.4006,365300.0
2007-08-08 15:30:00,29.59,29.71,29.49,29.64,344600.0,15.4058,15.4683,15.3537,15.4318,344600.0
2007-08-08 15:35:00,29.63,29.77,29.6,29.66,296600.0,15.4266,15.4995,15.411,15.4422,296600.0
2007-08-08 15:40:00,29.66,29.75,29.55,29.6,350100.0,15.4422,15.4891,15.385,15.411,350100.0
2007-08-08 15:45:00,29.61,29.71,29.61,29.68,462000.0,15.4162,15.4683,15.4162,15.4527,462000.0
2007-08-08 15:50:00,29.69,29.98,29.68,29.98,434400.0,15.4579,15.6089,15.4527,15.6089,434400.0
2007-08-08 15:55:00,29.97,29.99,29.8,29.91,770600.0,15.6036,15.6141,15.5151,15.5724,770600.0
2007-08-09 09:30:00,29.23,29.35,29.11,29.17,239100.0,15.2184,15.2808,15.1559,15.1871,239100.0
2007-08-09 09:35:00,29.15,29.65,29.11,29.64,454800.0,15.1767,15.437,15.1559,15.4318,454800.0
2007-08-09 09:40:00,29.65,29.8,29.43,29.49,162600.0,15.437,15.5151,15.3225,15.3537,162600.0
2007-08-09 09:45:00,29.49,29.79,29.44,29.79,375200.0,15.3537,15.5099,15.3277,15.5099,375200.0
2007-08-09 09:50:00,29.78,29.81,29.5,29.51,346200.0,15.5047,15.5203,15.3589,15.3641,346200.0
2007-08-09 09:55:00,29.51,29.61,29.48,29.57,97900.0,15.3641,15.4162,15.3485,15.3954,97900.0
2007-08-09 10:00:00,29.58,29.62,29.55,29.56,72500.0,15.4006,15.4214,15.385,15.3902,72500.0
2007-08-09 10:05:00,29.55,29.58,29.45,29.49,314300.0,15.385,15.4006,15.3329,15.3537,314300.0
2007-08-09 10:10:00,29.49,29.65,29.48,29.56,319400.0,15.3537,15.437,15.3485,15.3902,319400.0
2007-08-09 10:15:00,29.56,29.57,29.43,29.46,658600.0,15.3902,15.3954,15.3225,15.3381,658600.0
2007-08-09 10:20:00,29.46,29.47,29.39,29.41,252400.0,15.3381,15.3433,15.3017,15.3121,252400.0
2007-08-09 10:25:00,29.41,29.41,29.33,29.34,138500.0,15.3121,15.3121,15.2704,15.2756,138500.0
2007-08-09 10:30:00,29.34,29.45,29.34,29.44,261900.0,15.2756,15.3329,15.2756,15.3277,261900.0
2007-08-09 10:35:00,29.45,29.5,29.38,29.39,352600.0,15.3329,15.3589,15.2965,15.3017,352600.0
2007-08-09 10:40:00,29.38,29.42,29.38,29.4,107500.0,15.2965,15.3173,15.2965,15.3069,107500.0
2007-08-09 10:45:00,29.4,29.55,29.37,29.4,262100.0,15.3069,15.385,15.2913,15.3069,262100.0
2007-08-09 10:50:00,29.4,29.42,29.36,29.41,75600.0,15.3069,15.3173,15.2861,15.3121,75600.0
2007-08-09 10:55:00,29.4,29.41,29.37,29.38,62600.0,15.3069,15.3121,15.2913,15.2965,62600.0
2007-08-09 11:00:00,29.38,29.55,29.34,29.36,469400.0,15.2965,15.385,15.2756,15.2861,469400.0
2007-08-09 11:05:00,29.35,29.5,29.35,29.38,496100.0,15.2808,15.3589,15.2808,15.2965,496100.0
2007-08-09 11:10:00,29.39,29.4,29.36,29.38,137700.0,15.3017,15.3069,15.2861,15.2965,137700.0
2007-08-09 11:15:00,29.37,29.38,29.33,29.35,121400.0,15.2913,15.2965,15.2704,15.2808,121400.0
2007-08-09 11:20:00,29.35,29.4,29.32,29.34,189100.0,15.2808,15.3069,15.2652,15.2756,189100.0
2007-08-09 11:25:00,29.34,29.36,29.32,29.34,117000.0,15.2756,15.2861,15.2652,15.2756,117000.0
2007-08-09 11:30:00,29.34,29.4,29.34,29.36,190900.0,15.2756,15.3069,15.2756,15.2861,190900.0
2007-08-09 11:35:00,29.35,29.37,29.33,29.35,292100.0,15.2808,15.2913,15.2704,15.2808,292100.0
2007-08-09 11:40:00,29.36,29.39,29.34,29.35,214800.0,15.2861,15.3017,15.2756,15.2808,214800.0
2007-08-09 11:45:00,29.35,29.4,29.35,29.39,271300.0,15.2808,15.3069,15.2808,15.3017,271300.0
2007-08-09 11:50:00,29.39,29.46,29.35,29.44,98500.0,15.3017,15.3381,15.2808,15.3277,98500.0
2007-08-09 11:55:00,29.44,29.46,29.42,29.43,123400.0,15.3277,15.3381,15.3173,15.3225,123400.0
2007-08-09 12:00:00,29.43,29.45,29.41,29.43,88100.0,15.3225,15.3329,15.3121,15.3225,88100.0
2007-08-09 12:05:00,29.5,29.5,29.41,29.43,133900.0,15.3589,15.3589,15.3121,15.3225,133900.0
2007-08-09 12:10:00,29.43,29.49,29.4,29.44,180500.0,15.3225,15.3537,15.3069,15.3277,180500.0
2007-08-09 12:15:00,29.45,29.46,29.42,29.43,91900.0,15.3329,15.3381,15.3173,15.3225,91900.0
2007-08-09 12:20:00,29.43,29.44,29.35,29.38,207800.0,15.3225,15.3277,15.2808,15.2965,207800.0
2007-08-09 12:25:00,29.39,29.47,29.38,29.45,160900.0,15.3017,15.3433,15.2965,15.3329,160900.0
2007-08-09 12:30:00,29.45,29.46,29.4,29.44,99900.0,15.3329,15.3381,15.3069,15.3277,99900.0
2007-08-09 12:35:00,29.44,29.46,29.41,29.42,71000.0,15.3277,15.3381,15.3121,15.3173,71000.0
2007-08-09 12:40:00,29.42,29.5,29.41,29.49,143300.0,15.3173,15.3589,15.3121,15.3537,143300.0
2007-08-09 12:45:00,29.5,29.52,29.45,29.46,248400.0,15.3589,15.3694,15.3329,15.3381,248400.0
2007-08-09 12:50:00,29.46,29.48,29.45,29.45,124000.0,15.3381,15.3485,15.3329,15.3329,124000.0
2007-08-09 12:55:00,29.45,29.46,29.34,29.35,260600.0,15.3329,15.3381,15.2756,15.2808,260600.0
2007-08-09 13:00:00,29.35,29.36,29.22,29.26,327700.0,15.2808,15.2861,15.2132,15.234,327700.0
2007-08-09 13:05:00,29.26,29.29,29.25,29.26,148900.0,15.234,15.2496,15.2288,15.234,148900.0
2007-08-09 13:10:00,29.26,29.35,29.15,29.15,316500.0,15.234,15.2808,15.1767,15.1767,316500.0
2007-08-09 13:15:00,29.16,29.18,29.09,29.1,557500.0,15.1819,15.1923,15.1455,15.1507,557500.0
2007-08-09 13:20:00,29.1,29.21,29.07,29.2,299200.0,15.1507,15.208,15.1351,15.2027,299200.0
2007-08-09 13:25:00,29.2,29.2,29.15,29.17,115400.0,15.2027,15.2027,15.1767,15.1871,115400.0
2007-08-09 13:30:00,29.17,29.19,29.02,29.11,372800.0,15.1871,15.1975,15.109,15.1559,372800.0
2007-08-09 13:35:00,29.1,29.12,29.03,29.05,134400.0,15.1507,15.1611,15.1142,15.1247,134400.0
2007-08-09 13:40:00,29.04,29.05,28.97,28.97,287700.0,15.1194,15.1247,15.083,15.083,287700.0
2007-08-09 13:45:00,28.97,29.12,28.97,29.03,257900.0,15.083,15.1611,15.083,15.1142,257900.0
2007-08-09 13:50:00,29.03,29.09,28.99,29.0,172000.0,15.1142,15.1455,15.0934,15.0986,172000.0
2007-08-09 13:55:00,29.0,29.04,28.97,28.99,142400.0,15.0986,15.1194,15.083,15.0934,142400.0
2007-08-09 14:00:00,28.99,29.06,28.97,28.98,164500.0,15.0934,15.1299,15.083,15.0882,164500.0
2007-08-09 14:05:00,28.99,29.0,28.95,28.97,123100.0,15.0934,15.0986,15.0726,15.083,123100.0
2007-08-09 14:10:00,28.96,28.96,28.89,28.91,172600.0,15.0778,15.0778,15.0414,15.0518,172600.0
2007-08-09 14:15:00,28.91,28.93,28.69,28.9,339100.0,15.0518,15.0622,14.9372,15.0466,339100.0
2007-08-09 14:20:00,28.9,28.91,28.78,28.79,182300.0,15.0466,15.0518,14.9841,14.9893,182300.0
2007-08-09 14:25:00,28.78,28.8,28.55,28.6,225100.0,14.9841,14.9945,14.8643,14.8904,225100.0
2007-08-09 14:30:00,28.6,28.67,28.43,28.49,307900.0,14.8904,14.9268,14.8019,14.8331,307900.0
2007-08-09 14:35:00,28.49,28.81,28.45,28.8,333000.0,14.8331,14.9997,14.8123,14.9945,333000.0
2007-08-09 14:40:00,28.83,28.94,28.67,28.82,186700.0,15.0101,15.0674,14.9268,15.0049,186700.0
2007-08-09 14:45:00,28.85,28.85,28.71,28.77,296900.0,15.0205,15.0205,14.9476,14.9789,296900.0
2007-08-09 14:50:00,28.76,28.77,28.72,28.75,179200.0,14.9737,14.9789,14.9528,14.9685,179200.0
2007-08-09 14:55:00,28.76,28.76,28.57,28.61,743100.0,14.9737,14.9737,14.8747,14.8956,743100.0
2007-08-09 15:00:00,28.62,28.67,28.5,28.5,655100.0,14.9008,14.9268,14.8383,14.8383,655100.0
2007-08-09 15:05:00,28.5,28.69,28.45,28.68,165000.0,14.8383,14.9372,14.8123,14.932,165000.0
2007-08-09 15:10:00,28.67,28.72,28.64,28.7,291700.0,14.9268,14.9528,14.9112,14.9424,291700.0
2007-08-09 15:15:00,28.7,28.82,28.69,28.75,208600.0,14.9424,15.0049,14.9372,14.9685,208600.0
2007-08-09 15:20:00,28.75,28.79,28.6,28.61,400800.0,14.9685,14.9893,14.8904,14.8956,400800.0
2007-08-09 15:25:00,28.61,28.62,28.47,28.49,333600.0,14.8956,14.9008,14.8227,14.8331,333600.0
2007-08-09 15:30:00,28.49,28.52,28.2,28.28,436300.0,14.8331,14.8487,14.6821,14.7238,436300.0
2007-08-09 15:35:00,28.28,28.29,28.0,28.16,1017500.0,14.7238,14.729,14.578,14.6613,1017500.0
2007-08-09 15:40:00,28.16,28.56,28.14,28.51,656000.0,14.6613,14.8695,14.6509,14.8435,656000.0
2007-08-09 15:45:00,28.51,28.61,28.35,28.53,506000.0,14.8435,14.8956,14.7602,14.8539,506000.0
2007-08-09 15:50:00,28.53,28.53,28.39,28.42,818200.0,14.8539,14.8539,14.781,14.7966,818200.0
2007-08-09 15:55:00,28.42,28.48,28.25,28.25,933700.0,14.7966,14.8279,14.7081,14.7081,933700.0
2007-08-10 09:30:00,27.52,28.18,27.51,28.0,274700.0,14.3281,14.6717,14.3229,14.578,274700.0
2007-08-10 09:35:00,28.0,28.3,27.91,28.25,195100.0,14.578,14.7342,14.5311,14.7081,195100.0
2007-08-10 09:40:00,28.28,28.29,27.8,27.81,491700.0,14.7238,14.729,14.4739,14.4791,491700.0
2007-08-10 09:45:00,27.81,27.89,27.7,27.85,602800.0,14.4791,14.5207,14.4218,14.4999,602800.0
2007-08-10 09:50:00,27.84,28.04,27.69,27.92,304800.0,14.4947,14.5988,14.4166,14.5363,304800.0
2007-08-10 09:55:00,27.94,28.09,27.92,28.0,183500.0,14.5467,14.6248,14.5363,14.578,183500.0
2007-08-10 10:00:00,28.0,28.12,27.97,28.05,314800.0,14.578,14.6405,14.5624,14.604,314800.0
2007-08-10 10:05:00,28.05,28.18,28.02,28.15,643100.0,14.604,14.6717,14.5884,14.6561,643100.0
2007-08-10 10:10:00,28.15,28.42,28.13,28.3,384500.0,14.6561,14.7966,14.6457,14.7342,384500.0
2007-08-10 10:15:00,28.31,28.47,28.29,28.4,186400.0,14.7394,14.8227,14.729,14.7862,186400.0
2007-08-10 10:20:00,28.4,28.4,28.24,28.28,343200.0,14.7862,14.7862,14.7029,14.7238,343200.0
2007-08-10 10:25:00,28.29,28.71,28.23,28.54,713800.0,14.729,14.9476,14.6977,14.8591,713800.0
2007-08-10 10:30:00,28.53,28.55,28.3,28.49,532700.0,14.8539,14.8643,14.7342,14.8331,532700.0
2007-08-10 10:35:00,28.49,28.52,28.38,28.45,270700.0,14.8331,14.8487,14.7758,14.8123,270700.0
2007-08-10 10:40:00,28.45,28.5,28.44,28.45,284800.0,14.8123,14.8383,14.8071,14.8123,284800.0
2007-08-10 10:45:00,28.45,28.51,28.37,28.38,225400.0,14.8123,14.8435,14.7706,14.7758,225400.0
2007-08-10 10:50:00,28.38,28.43,28.31,28.39,171500.0,14.7758,14.8019,14.7394,14.781,171500.0
2007-08-10 10:55:00,28.39,28.5,28.32,28.46,139100.0,14.781,14.8383,14.7446,14.8175,139100.0
2007-08-10 11:00:00,28.47,28.61,28.46,28.51,340700.0,14.8227,14.8956,14.8175,14.8435,340700.0
2007-08-10 11:05:00,28.51,28.8,28.48,28.58,237800.0,14.8435,14.9945,14.8279,14.88,237800.0
2007-08-10 11:10:00,28.58,28.71,28.48,28.68,123300.0,14.88,14.9476,14.8279,14.932,123300.0
2007-08-10 11:15:00,28.67,28.74,28.5,28.51,80500.0,14.9268,14.9633,14.8383,14.8435,80500.0
2007-08-10 11:20:00,28.53,28.57,28.44,28.55,112600.0,14.8539,14.8747,14.8071,14.8643,112600.0
2007-08-10 11:25:00,28.56,28.57,28.34,28.35,116500.0,14.8695,14.8747,14.755,14.7602,116500.0
2007-08-10 11:30:00,28.35,28.59,28.24,28.54,165300.0,14.7602,14.8852,14.7029,14.8591,165300.0
2007-08-10 11:35:00,28.55,28.59,28.34,28.35,79700.0,14.8643,14.8852,14.755,14.7602,79700.0
2007-08-10 11:40:00,28.34,28.34,28.25,28.31,62800.0,14.755,14.755,14.7081,14.7394,62800.0
2007-08-10 11:45:00,28.31,28.4,28.25,28.39,70900.0,14.7394,14.7862,14.7081,14.781,70900.0
2007-08-10 11:50:00,28.4,28.4,28.34,28.37,56400.0,14.7862,14.7862,14.755,14.7706,56400.0
2007-08-10 11:55:00,28.36,28.45,28.3,28.36,108600.0,14.7654,14.8123,14.7342,14.7654,108600.0
2007-08-10 12:00:00,28.38,28.46,28.31,28.38,100900.0,14.7758,14.8175,14.7394,14.7758,100900.0
2007-08-10 12:05:00,28.38,28.59,28.35,28.53,85700.0,14.7758,14.8852,14.7602,14.8539,85700.0
2007-08-10 12:10:00,28.54,28.55,28.47,28.47,66500.0,14.8591,14.8643,14.8227,14.8227,66500.0
2007-08-10 12:15:00,28.48,28.72,28.45,28.7,136700.0,14.8279,14.9528,14.8123,14.9424,136700.0
2007-08-10 12:20:00,28.71,28.74,28.65,28.73,91900.0,14.9476,14.9633,14.9164,14.958,91900.0
2007-08-10 12:25:00,28.73,28.75,28.6,28.68,106500.0,14.958,14.9685,14.8904,14.932,106500.0
2007-08-10 12:30:00,28.69,28.7,28.6,28.65,111000.0,14.9372,14.9424,14.8904,14.9164,111000.0
2007-08-10 12:35:00,28.64,28.68,28.59,28.67,112500.0,14.9112,14.932,14.8852,14.9268,112500.0
2007-08-10 12:40:00,28.66,28.68,28.53,28.55,70200.0,14.9216,14.932,14.8539,14.8643,70200.0
2007-08-10 12:45:00,28.55,28.58,28.52,28.53,71900.0,14.8643,14.88,14.8487,14.8539,71900.0
2007-08-10 12:50:00,28.53,28.66,28.52,28.61,72000.0,14.8539,14.9216,14.8487,14.8956,72000.0
2007-08-10 12:55:00,28.6,28.67,28.55,28.58,88000.0,14.8904,14.9268,14.8643,14.88,88000.0
2007-08-10 13:00:00,28.58,28.63,28.57,28.59,45100.0,14.88,14.906,14.8747,14.8852,45100.0
2007-08-10 13:05:00,28.58,28.63,28.57,28.61,33900.0,14.88,14.906,14.8747,14.8956,33900.0
2007-08-10 13:10:00,28.63,28.69,28.58,28.59,52300.0,14.906,14.9372,14.88,14.8852,52300.0
2007-08-10 13:15:00,28.58,28.6,28.54,28.58,77900.0,14.88,14.8904,14.8591,14.88,77900.0
2007-08-10 13:20:00,28.57,28.66,28.56,28.6,220900.0,14.8747,14.9216,14.8695,14.8904,220900.0
2007-08-10 13:25:00,28.6,28.6,28.48,28.5,260000.0,14.8904,14.8904,14.8279,14.8383,260000.0
2007-08-10 13:30:00,28.5,28.51,28.42,28.42,112700.0,14.8383,14.8435,14.7966,14.7966,112700.0
2007-08-10 13:35:00,28.43,28.54,28.42,28.53,110100.0,14.8019,14.8591,14.7966,14.8539,110100.0
2007-08-10 13:40:00,28.52,28.55,28.51,28.54,67500.0,14.8487,14.8643,14.8435,14.8591,67500.0
2007-08-10 13:45:00,28.55,28.55,28.45,28.49,217100.0,14.8643,14.8643,14.8123,14.8331,217100.0
2007-08-10 13:50:00,28.49,28.62,28.38,28.51,138900.0,14.8331,14.9008,14.7758,14.8435,138900.0
2007-08-10 13:55:00,28.51,28.57,28.5,28.53,58200.0,14.8435,14.8747,14.8383,14.8539,58200.0
2007-08-10 14:00:00,28.54,28.64,28.51,28.56,75300.0,14.8591,14.9112,14.8435,14.8695,75300.0
2007-08-10 14:05:00,28.56,28.77,28.55,28.68,118500.0,14.8695,14.9789,14.8643,14.932,118500.0
2007-08-10 14:10:00,28.68,28.68,28.51,28.56,114500.0,14.932,14.932,14.8435,14.8695,114500.0
2007-08-10 14:15:00,28.55,28.6,28.53,28.56,126200.0,14.8643,14.8904,14.8539,14.8695,126200.0
2007-08-10 14:20:00,28.55,28.79,28.55,28.76,123100.0,14.8643,14.9893,14.8643,14.9737,123100.0
2007-08-10 14:25:00,28.77,28.86,28.71,28.71,74000.0,14.9789,15.0257,14.9476,14.9476,74000.0
2007-08-10 14:30:00,28.71,28.78,28.63,28.76,98700.0,14.9476,14.9841,14.906,14.9737,98700.0
2007-08-10 14:35:00,28.76,28.78,28.69,28.77,172600.0,14.9737,14.9841,14.9372,14.9789,172600.0
2007-08-10 14:40:00,28.76,28.88,28.75,28.84,155700.0,14.9737,15.0361,14.9685,15.0153,155700.0
2007-08-10 14:45:00,28.84,28.85,28.69,28.76,100400.0,15.0153,15.0205,14.9372,14.9737,100400.0
2007-08-10 14:50:00,28.76,28.81,28.65,28.69,105500.0,14.9737,14.9997,14.9164,14.9372,105500.0
2007-08-10 14:55:00,28.69,28.9,28.69,28.86,125700.0,14.9372,15.0466,14.9372,15.0257,125700.0
2007-08-10 15:00:00,28.84,28.9,28.83,28.9,111500.0,15.0153,15.0466,15.0101,15.0466,111500.0
2007-08-10 15:05:00,28.89,28.9,28.79,28.82,328300.0,15.0414,15.0466,14.9893,15.0049,328300.0
2007-08-10 15:10:00,28.83,28.84,28.73,28.73,119400.0,15.0101,15.0153,14.958,14.958,119400.0
2007-08-10 15:15:00,28.73,28.77,28.61,28.61,193300.0,14.958,14.9789,14.8956,14.8956,193300.0
2007-08-10 15:20:00,28.61,28.63,28.6,28.61,177900.0,14.8956,14.906,14.8904,14.8956,177900.0
2007-08-10 15:25:00,28.61,28.92,28.6,28.9,267600.0,14.8956,15.057,14.8904,15.0466,267600.0
2007-08-10 15:30:00,28.9,28.9,28.71,28.74,223500.0,15.0466,15.0466,14.9476,14.9633,223500.0
2007-08-10 15:35:00,28.72,28.82,28.67,28.72,228100.0,14.9528,15.0049,14.9268,14.9528,228100.0
2007-08-10 15:40:00,28.72,28.9,28.72,28.87,233100.0,14.9528,15.0466,14.9528,15.0309,233100.0
2007-08-10 15:45:00,28.87,28.89,28.76,28.77,297400.0,15.0309,15.0414,14.9737,14.9789,297400.0
2007-08-10 15:50:00,28.78,28.83,28.74,28.78,414700.0,14.9841,15.0101,14.9633,14.9841,414700.0
2007-08-10 15:55:00,28.78,28.99,28.77,28.8,771800.0,14.9841,15.0934,14.9789,14.9945,771800.0
2007-08-13 09:30:00,28.85,29.25,28.85,29.08,370900.0,15.0205,15.2288,15.0205,15.1403,370900.0
2007-08-13 09:35:00,29.08,29.1,29.0,29.04,254200.0,15.1403,15.1507,15.0986,15.1194,254200.0
2007-08-13 09:40:00,29.04,29.29,29.03,29.15,246400.0,15.1194,15.2496,15.1142,15.1767,246400.0
2007-08-13 09:45:00,29.15,29.16,29.07,29.14,230800.0,15.1767,15.1819,15.1351,15.1715,230800.0
2007-08-13 09:50:00,29.14,29.19,29.13,29.16,102600.0,15.1715,15.1975,15.1663,15.1819,102600.0
2007-08-13 09:55:00,29.16,29.25,29.13,29.25,109700.0,15.1819,15.2288,15.1663,15.2288,109700.0
2007-08-13 10:00:00,29.25,29.27,29.13,29.21,177800.0,15.2288,15.2392,15.1663,15.208,177800.0
2007-08-13 10:05:00,29.22,29.3,29.22,29.3,156400.0,15.2132,15.2548,15.2132,15.2548,156400.0
2007-08-13 10:10:00,29.3,29.32,29.24,29.26,317700.0,15.2548,15.2652,15.2236,15.234,317700.0
2007-08-13 10:15:00,29.26,29.31,29.24,29.28,225200.0,15.234,15.26,15.2236,15.2444,225200.0
2007-08-13 10:20:00,29.29,29.29,29.21,29.25,159200.0,15.2496,15.2496,15.208,15.2288,159200.0
2007-08-13 10:25:00,29.24,29.32,29.24,29.24,137800.0,15.2236,15.2652,15.2236,15.2236,137800.0
2007-08-13 10:30:00,29.25,29.28,29.22,29.27,135200.0,15.2288,15.2444,15.2132,15.2392,135200.0
2007-08-13 10:35:00,29.27,29.27,29.18,29.18,62200.0,15.2392,15.2392,15.1923,15.1923,62200.0
2007-08-13 10:40:00,29.18,29.19,29.11,29.11,68700.0,15.1923,15.1975,15.1559,15.1559,68700.0
2007-08-13 10:45:00,29.11,29.15,28.99,29.0,132000.0,15.1559,15.1767,15.0934,15.0986,132000.0
2007-08-13 10:50:00,29.01,29.05,28.93,28.95,138600.0,15.1038,15.1247,15.0622,15.0726,138600.0
2007-08-13 10:55:00,28.95,28.96,28.68,28.91,208100.0,15.0726,15.0778,14.932,15.0518,208100.0
2007-08-13 11:00:00,28.92,28.92,28.81,28.88,175800.0,15.057,15.057,14.9997,15.0361,175800.0
2007-08-13 11:05:00,28.88,28.91,28.81,28.86,136500.0,15.0361,15.0518,14.9997,15.0257,136500.0
2007-08-13 11:10:00,28.86,28.93,28.86,28.89,75300.0,15.0257,15.0622,15.0257,15.0414,75300.0
2007-08-13 11:15:00,28.89,28.91,28.87,28.89,56300.0,15.0414,15.0518,15.0309,15.0414,56300.0
2007-08-13 11:20:00,28.89,28.97,28.89,28.97,100300.0,15.0414,15.083,15.0414,15.083,100300.0
2007-08-13 11:25:00,28.96,29.1,28.96,29.09,125600.0,15.0778,15.1507,15.0778,15.1455,125600.0
2007-08-13 11:30:00,29.1,29.13,29.01,29.08,123300.0,15.1507,15.1663,15.1038,15.1403,123300.0
2007-08-13 11:35:00,29.09,29.15,29.07,29.08,80600.0,15.1455,15.1767,15.1351,15.1403,80600.0
2007-08-13 11:40:00,29.09,29.1,29.07,29.08,34800.0,15.1455,15.1507,15.1351,15.1403,34800.0
2007-08-13 11:45:00,29.09,29.1,29.03,29.04,47800.0,15.1455,15.1507,15.1142,15.1194,47800.0
2007-08-13 11:50:00,29.05,29.05,28.99,29.02,39900.0,15.1247,15.1247,15.0934,15.109,39900.0
2007-08-13 11:55:00,29.02,29.06,28.96,29.05,55600.0,15.109,15.1299,15.0778,15.1247,55600.0
2007-08-13 12:00:00,29.06,29.08,29.01,29.07,35200.0,15.1299,15.1403,15.1038,15.1351,35200.0
2007-08-13 12:05:00,29.07,29.1,29.03,29.1,55100.0,15.1351,15.1507,15.1142,15.1507,55100.0
2007-08-13 12:10:00,29.1,29.11,29.06,29.09,38700.0,15.1507,15.1559,15.1299,15.1455,38700.0
2007-08-13 12:15:00,29.08,29.09,29.04,29.06,43700.0,15.1403,15.1455,15.1194,15.1299,43700.0
2007-08-13 12:20:00,29.06,29.07,29.04,29.04,51200.0,15.1299,15.1351,15.1194,15.1194,51200.0
2007-08-13 12:25:00,29.05,29.08,29.03,29.04,42500.0,15.1247,15.1403,15.1142,15.1194,42500.0
2007-08-13 12:30:00,29.03,29.06,29.03,29.06,20300.0,15.1142,15.1299,15.1142,15.1299,20300.0
2007-08-13 12:35:00,29.05,29.1,29.02,29.1,40100.0,15.1247,15.1507,15.109,15.1507,40100.0
2007-08-13 12:40:00,29.1,29.1,29.03,29.05,84300.0,15.1507,15.1507,15.1142,15.1247,84300.0
2007-08-13 12:45:00,29.04,29.04,28.94,29.01,129900.0,15.1194,15.1194,15.0674,15.1038,129900.0
2007-08-13 12:50:00,29.01,29.02,28.97,29.01,96800.0,15.1038,15.109,15.083,15.1038,96800.0
2007-08-13 12:55:00,29.01,29.02,28.97,29.01,108500.0,15.1038,15.109,15.083,15.1038,108500.0
2007-08-13 13:00:00,29.0,29.03,28.98,29.0,99200.0,15.0986,15.1142,15.0882,15.0986,99200.0
2007-08-13 13:05:00,28.99,29.0,28.97,28.98,132300.0,15.0934,15.0986,15.083,15.0882,132300.0
2007-08-13 13:10:00,28.97,28.97,28.95,28.95,48100.0,15.083,15.083,15.0726,15.0726,48100.0
2007-08-13 13:15:00,28.96,28.98,28.95,28.97,58700.0,15.0778,15.0882,15.0726,15.083,58700.0
2007-08-13 13:20:00,28.97,28.98,28.94,28.98,121300.0,15.083,15.0882,15.0674,15.0882,121300.0
2007-08-13 13:25:00,28.97,29.0,28.95,29.0,77400.0,15.083,15.0986,15.0726,15.0986,77400.0
2007-08-13 13:30:00,29.0,29.06,28.99,29.06,90700.0,15.0986,15.1299,15.0934,15.1299,90700.0
2007-08-13 13:35:00,29.06,29.07,29.03,29.04,51700.0,15.1299,15.1351,15.1142,15.1194,51700.0
2007-08-13 13:40:00,29.04,29.05,29.0,29.0,76100.0,15.1194,15.1247,15.0986,15.0986,76100.0
2007-08-13 13:45:00,29.01,29.05,29.0,29.02,54100.0,15.1038,15.1247,15.0986,15.109,54100.0
2007-08-13 13:50:00,29.01,29.04,29.0,29.0,65900.0,15.1038,15.1194,15.0986,15.0986,65900.0
2007-08-13 13:55:00,29.01,29.07,29.01,29.06,122900.0,15.1038,15.1351,15.1038,15.1299,122900.0
2007-08-13 14:00:00,29.06,29.12,29.01,29.11,91400.0,15.1299,15.1611,15.1038,15.1559,91400.0
2007-08-13 14:05:00,29.1,29.1,29.04,29.08,72700.0,15.1507,15.1507,15.1194,15.1403,72700.0
2007-08-13 14:10:00,29.08,29.09,29.07,29.09,52000.0,15.1403,15.1455,15.1351,15.1455,52000.0
2007-08-13 14:15:00,29.09,29.09,29.03,29.04,49800.0,15.1455,15.1455,15.1142,15.1194,49800.0
2007-08-13 14:20:00,29.04,29.09,29.01,29.07,146200.0,15.1194,15.1455,15.1038,15.1351,146200.0
2007-08-13 14:25:00,29.08,29.09,29.01,29.09,51900.0,15.1403,15.1455,15.1038,15.1455,51900.0
2007-08-13 14:30:00,29.08,29.09,29.06,29.08,33600.0,15.1403,15.1455,15.1299,15.1403,33600.0
2007-08-13 14:35:00,29.08,29.11,29.07,29.09,67400.0,15.1403,15.1559,15.1351,15.1455,67400.0
2007-08-13 14:40:00,29.09,29.09,29.06,29.08,40300.0,15.1455,15.1455,15.1299,15.1403,40300.0
2007-08-13 14:45:00,29.08,29.1,29.04,29.06,75300.0,15.1403,15.1507,15.1194,15.1299,75300.0
2007-08-13 14:50:00,29.06,29.1,29.06,29.07,87700.0,15.1299,15.1507,15.1299,15.1351,87700.0
2007-08-13 14:55:00,29.08,29.1,29.0,29.0,261200.0,15.1403,15.1507,15.0986,15.0986,261200.0
2007-08-13 15:00:00,29.01,29.06,28.95,28.99,94900.0,15.1038,15.1299,15.0726,15.0934,94900.0
2007-08-13 15:05:00,29.0,29.06,28.99,29.05,49700.0,15.0986,15.1299,15.0934,15.1247,49700.0
2007-08-13 15:10:00,29.06,29.09,29.02,29.03,73500.0,15.1299,15.1455,15.109,15.1142,73500.0
2007-08-13 15:15:00,29.02,29.03,28.98,29.03,80200.0,15.109,15.1142,15.0882,15.1142,80200.0
2007-08-13 15:20:00,29.03,29.03,28.92,28.96,68900.0,15.1142,15.1142,15.057,15.0778,68900.0
2007-08-13 15:25:00,28.96,29.02,28.95,28.99,125900.0,15.0778,15.109,15.0726,15.0934,125900.0
2007-08-13 15:30:00,29.0,29.04,28.97,29.04,112900.0,15.0986,15.1194,15.083,15.1194,112900.0
2007-08-13 15:35:00,29.04,29.09,29.03,29.09,160600.0,15.1194,15.1455,15.1142,15.1455,160600.0
2007-08-13 15:40:00,29.08,29.2,29.07,29.15,176000.0,15.1403,15.2027,15.1351,15.1767,176000.0
2007-08-13 15:45:00,29.15,29.16,29.01,29.04,213600.0,15.1767,15.1819,15.1038,15.1194,213600.0
2007-08-13 15:50:00,29.03,29.05,28.91,28.96,232100.0,15.1142,15.1247,15.0518,15.0778,232100.0
2007-08-13 15:55:00,28.96,29.07,28.94,29.01,272300.0,15.0778,15.1351,15.0674,15.1038,272300.0
2007-08-14 09:30:00,29.08,29.08,28.72,28.73,108100.0,15.1403,15.1403,14.9528,14.958,108100.0
2007-08-14 09:35:00,28.74,28.92,28.74,28.91,80300.0,14.9633,15.057,14.9633,15.0518,80300.0
2007-08-14 09:40:00,28.93,29.0,28.91,28.94,50900.0,15.0622,15.0986,15.0518,15.0674,50900.0
2007-08-14 09:45:00,28.95,29.01,28.89,28.96,92500.0,15.0726,15.1038,15.0414,15.0778,92500.0
2007-08-14 09:50:00,28.96,29.09,28.92,29.07,71600.0,15.0778,15.1455,15.057,15.1351,71600.0
2007-08-14 09:55:00,29.07,29.1,29.01,29.07,60100.0,15.1351,15.1507,15.1038,15.1351,60100.0
2007-08-14 10:00:00,29.07,29.07,28.9,28.91,126100.0,15.1351,15.1351,15.0466,15.0518,126100.0
2007-08-14 10:05:00,28.92,28.92,28.71,28.73,112900.0,15.057,15.057,14.9476,14.958,112900.0
2007-08-14 10:10:00,28.72,28.9,28.65,28.68,129400.0,14.9528,15.0466,14.9164,14.932,129400.0
2007-08-14 10:15:00,28.68,28.78,28.65,28.78,74100.0,14.932,14.9841,14.9164,14.9841,74100.0
2007-08-14 10:20:00,28.79,28.91,28.75,28.88,35200.0,14.9893,15.0518,14.9685,15.0361,35200.0
2007-08-14 10:25:00,28.88,28.88,28.75,28.76,101300.0,15.0361,15.0361,14.9685,14.9737,101300.0
2007-08-14 10:30:00,28.76,28.88,28.73,28.83,28000.0,14.9737,15.0361,14.958,15.0101,28000.0
2007-08-14 10:35:00,28.84,28.87,28.83,28.85,46600.0,15.0153,15.0309,15.0101,15.0205,46600.0
2007-08-14 10:40:00,28.86,28.86,28.79,28.82,27900.0,15.0257,15.0257,14.9893,15.0049,27900.0
2007-08-14 10:45:00,28.81,28.87,28.79,28.87,27000.0,14.9997,15.0309,14.9893,15.0309,27000.0
2007-08-14 10:50:00,28.87,28.89,28.7,28.7,83400.0,15.0309,15.0414,14.9424,14.9424,83400.0
2007-08-14 10:55:00,28.7,28.83,28.7,28.75,88200.0,14.9424,15.0101,14.9424,14.9685,88200.0
2007-08-14 11:00:00,28.75,28.75,28.6,28.67,57100.0,14.9685,14.9685,14.8904,14.9268,57100.0
2007-08-14 11:05:00,28.67,28.77,28.67,28.7,98100.0,14.9268,14.9789,14.9268,14.9424,98100.0
2007-08-14 11:10:00,28.7,28.71,28.67,28.7,42700.0,14.9424,14.9476,14.9268,14.9424,42700.0
2007-08-14 11:15:00,28.69,28.76,28.69,28.72,91100.0,14.9372,14.9737,14.9372,14.9528,91100.0
2007-08-14 11:20:00,28.73,28.73,28.68,28.68,33800.0,14.958,14.958,14.932,14.932,33800.0
2007-08-14 11:25:00,28.68,28.69,28.6,28.64,52200.0,14.932,14.9372,14.8904,14.9112,52200.0
2007-08-14 11:30:00,28.65,28.66,28.6,28.65,62500.0,14.9164,14.9216,14.8904,14.9164,62500.0
2007-08-14 11:35:00,28.65,28.69,28.65,28.69,50600.0,14.9164,14.9372,14.9164,14.9372,50600.0
2007-08-14 11:40:00,28.68,28.69,28.64,28.67,60800.0,14.932,14.9372,14.9112,14.9268,60800.0
2007-08-14 11:45:00,28.68,28.71,28.62,28.64,65400.0,14.932,14.9476,14.9008,14.9112,65400.0
2007-08-14 11:50:00,28.63,28.78,28.62,28.7,150600.0,14.906,14.9841,14.9008,14.9424,150600.0
2007-08-14 11:55:00,28.7,28.78,28.69,28.71,118300.0,14.9424,14.9841,14.9372,14.9476,118300.0
2007-08-14 12:00:00,28.71,28.77,28.7,28.75,73300.0,14.9476,14.9789,14.9424,14.9685,73300.0
2007-08-14 12:05:00,28.75,28.78,28.73,28.75,71200.0,14.9685,14.9841,14.958,14.9685,71200.0
2007-08-14 12:10:00,28.76,28.78,28.75,28.77,31200.0,14.9737,14.9841,14.9685,14.9789,31200.0
2007-08-14 12:15:00,28.78,28.8,28.77,28.8,47300.0,14.9841,14.9945,14.9789,14.9945,47300.0
2007-08-14 12:20:00,28.8,28.8,28.74,28.75,42500.0,14.9945,14.9945,14.9633,14.9685,42500.0
2007-08-14 12:25:00,28.75,28.76,28.72,28.75,36700.0,14.9685,14.9737,14.9528,14.9685,36700.0
2007-08-14 12:30:00,28.73,28.74,28.7,28.71,24900.0,14.958,14.9633,14.9424,14.9476,24900.0
2007-08-14 12:35:00,28.72,28.75,28.72,28.73,35100.0,14.9528,14.9685,14.9528,14.958,35100.0
2007-08-14 12:40:00,28.73,28.75,28.68,28.7,55300.0,14.958,14.9685,14.932,14.9424,55300.0
2007-08-14 12:45:00,28.7,28.77,28.7,28.74,70100.0,14.9424,14.9789,14.9424,14.9633,70100.0
2007-08-14 12:50:00,28.75,28.78,28.72,28.75,65700.0,14.9685,14.9841,14.9528,14.9685,65700.0
2007-08-14 12:55:00,28.75,28.8,28.74,28.79,76000.0,14.9685,14.9945,14.9633,14.9893,76000.0
2007-08-14 13:00:00,28.79,28.8,28.74,28.78,45700.0,14.9893,14.9945,14.9633,14.9841,45700.0
2007-08-14 13:05:00,28.78,28.81,28.76,28.78,43900.0,14.9841,14.9997,14.9737,14.9841,43900.0
2007-08-14 13:10:00,28.77,28.79,28.7,28.75,46700.0,14.9789,14.9893,14.9424,14.9685,46700.0
2007-08-14 13:15:00,28.75,28.78,28.68,28.78,64700.0,14.9685,14.9841,14.932,14.9841,64700.0
2007-08-14 13:20:00,28.79,28.79,28.71,28.76,85600.0,14.9893,14.9893,14.9476,14.9737,85600.0
2007-08-14 13:25:00,28.77,28.8,28.71,28.77,55200.0,14.9789,14.9945,14.9476,14.9789,55200.0
2007-08-14 13:30:00,28.77,28.85,28.75,28.79,52100.0,14.9789,15.0205,14.9685,14.9893,52100.0
2007-08-14 13:35:00,28.79,28.95,28.79,28.81,134700.0,14.9893,15.0726,14.9893,14.9997,134700.0
2007-08-14 13:40:00,28.81,28.81,28.75,28.79,30600.0,14.9997,14.9997,14.9685,14.9893,30600.0
2007-08-14 13:45:00,28.78,28.81,28.65,28.68,77000.0,14.9841,14.9997,14.9164,14.932,77000.0
2007-08-14 13:50:00,28.68,28.72,28.63,28.64,29900.0,14.932,14.9528,14.906,14.9112,29900.0
2007-08-14 13:55:00,28.64,28.7,28.55,28.68,425200.0,14.9112,14.9424,14.8643,14.932,425200.0
2007-08-14 14:00:00,28.67,28.7,28.57,28.66,113100.0,14.9268,14.9424,14.8747,14.9216,113100.0
2007-08-14 14:05:00,28.66,28.67,28.55,28.57,59400.0,14.9216,14.9268,14.8643,14.8747,59400.0
2007-08-14 14:10:00,28.57,28.69,28.56,28.68,60500.0,14.8747,14.9372,14.8695,14.932,60500.0
2007-08-14 14:15:00,28.68,28.78,28.65,28.76,81700.0,14.932,14.9841,14.9164,14.9737,81700.0
2007-08-14 14:20:00,28.77,28.78,28.68,28.72,62200.0,14.9789,14.9841,14.932,14.9528,62200.0
2007-08-14 14:25:00,28.72,28.72,28.66,28.68,28800.0,14.9528,14.9528,14.9216,14.932,28800.0
2007-08-14 14:30:00,28.68,28.72,28.62,28.63,136200.0,14.932,14.9528,14.9008,14.906,136200.0
2007-08-14 14:35:00,28.63,28.8,28.61,28.69,97800.0,14.906,14.9945,14.8956,14.9372,97800.0
2007-08-14 14:40:00,28.69,28.69,28.61,28.62,47600.0,14.9372,14.9372,14.8956,14.9008,47600.0
2007-08-14 14:45:00,28.62,28.65,28.54,28.63,78700.0,14.9008,14.9164,14.8591,14.906,78700.0
2007-08-14 14:50:00,28.63,28.7,28.61,28.67,64000.0,14.906,14.9424,14.8956,14.9268,64000.0
2007-08-14 14:55:00,28.68,28.7,28.61,28.67,53800.0,14.932,14.9424,14.8956,14.9268,53800.0
2007-08-14 15:00:00,28.68,28.75,28.66,28.73,93300.0,14.932,14.9685,14.9216,14.958,93300.0
2007-08-14 15:05:00,28.73,28.75,28.67,28.67,56400.0,14.958,14.9685,14.9268,14.9268,56400.0
2007-08-14 15:10:00,28.67,28.73,28.64,28.69,101200.0,14.9268,14.958,14.9112,14.9372,101200.0
2007-08-14 15:15:00,28.7,28.78,28.68,28.72,146200.0,14.9424,14.9841,14.932,14.9528,146200.0
2007-08-14 15:20:00,28.73,28.78,28.68,28.69,134200.0,14.958,14.9841,14.932,14.9372,134200.0
2007-08-14 15:25:00,28.69,28.78,28.6,28.65,222200.0,14.9372,14.9841,14.8904,14.9164,222200.0
2007-08-14 15:30:00,28.64,28.67,28.5,28.51,325300.0,14.9112,14.9268,14.8383,14.8435,325300.0
2007-08-14 15:35:00,28.51,28.6,28.5,28.54,1171700.0,14.8435,14.8904,14.8383,14.8591,1171700.0
2007-08-14 15:40:00,28.54,28.56,28.48,28.55,376200.0,14.8591,14.8695,14.8279,14.8643,376200.0
2007-08-14 15:45:00,28.55,28.61,28.53,28.58,225000.0,14.8643,14.8956,14.8539,14.88,225000.0
2007-08-14 15:50:00,28.58,28.59,28.51,28.51,237300.0,14.88,14.8852,14.8435,14.8435,237300.0
2007-08-14 15:55:00,28.51,28.61,28.5,28.5,341500.0,14.8435,14.8956,14.8383,14.8383,341500.0
2007-08-15 09:30:00,28.5,28.5,28.22,28.26,322300.0,14.8383,14.8383,14.6925,14.7133,322300.0
2007-08-15 09:35:00,28.25,28.31,28.18,28.22,455200.0,14.7081,14.7394,14.6717,14.6925,455200.0
2007-08-15 09:40:00,28.22,28.24,28.15,28.18,150800.0,14.6925,14.7029,14.6561,14.6717,150800.0
2007-08-15 09:45:00,28.18,28.4,28.18,28.3,149300.0,14.6717,14.7862,14.6717,14.7342,149300.0
2007-08-15 09:50:00,28.31,28.36,28.25,28.33,181900.0,14.7394,14.7654,14.7081,14.7498,181900.0
2007-08-15 09:55:00,28.33,28.5,28.32,28.44,198000.0,14.7498,14.8383,14.7446,14.8071,198000.0
2007-08-15 10:00:00,28.45,28.5,28.4,28.45,257000.0,14.8123,14.8383,14.7862,14.8123,257000.0
2007-08-15 10:05:00,28.45,28.49,28.34,28.39,195800.0,14.8123,14.8331,14.755,14.781,195800.0
2007-08-15 10:10:00,28.37,28.47,28.32,28.44,93900.0,14.7706,14.8227,14.7446,14.8071,93900.0
2007-08-15 10:15:00,28.45,28.48,28.36,28.43,55900.0,14.8123,14.8279,14.7654,14.8019,55900.0
2007-08-15 10:20:00,28.42,28.5,28.41,28.47,145100.0,14.7966,14.8383,14.7914,14.8227,145100.0
2007-08-15 10:25:00,28.47,28.7,28.45,28.66,217100.0,14.8227,14.9424,14.8123,14.9216,217100.0
2007-08-15 10:30:00,28.66,28.7,28.42,28.56,663100.0,14.9216,14.9424,14.7966,14.8695,663100.0
2007-08-15 10:35:00,28.56,28.64,28.5,28.53,137500.0,14.8695,14.9112,14.8383,14.8539,137500.0
2007-08-15 10:40:00,28.54,28.57,28.51,28.52,36500.0,14.8591,14.8747,14.8435,14.8487,36500.0
2007-08-15 10:45:00,28.51,28.55,28.5,28.52,63900.0,14.8435,14.8643,14.8383,14.8487,63900.0
2007-08-15 10:50:00,28.52,28.54,28.49,28.5,74600.0,14.8487,14.8591,14.8331,14.8383,74600.0
2007-08-15 10:55:00,28.51,28.58,28.49,28.58,179400.0,14.8435,14.88,14.8331,14.88,179400.0
2007-08-15 11:00:00,28.58,28.7,28.53,28.54,53500.0,14.88,14.9424,14.8539,14.8591,53500.0
2007-08-15 11:05:00,28.54,28.56,28.48,28.52,85200.0,14.8591,14.8695,14.8279,14.8487,85200.0
2007-08-15 11:10:00,28.52,28.59,28.52,28.58,53200.0,14.8487,14.8852,14.8487,14.88,53200.0
2007-08-15 11:15:00,28.58,28.59,28.5,28.51,45100.0,14.88,14.8852,14.8383,14.8435,45100.0
2007-08-15 11:20:00,28.51,28.55,28.49,28.52,69400.0,14.8435,14.8643,14.8331,14.8487,69400.0
2007-08-15 11:25:00,28.5,28.57,28.49,28.52,106400.0,14.8383,14.8747,14.8331,14.8487,106400.0
2007-08-15 11:30:00,28.51,28.52,28.48,28.5,58600.0,14.8435,14.8487,14.8279,14.8383,58600.0
2007-08-15 11:35:00,28.5,28.54,28.48,28.54,95800.0,14.8383,14.8591,14.8279,14.8591,95800.0
2007-08-15 11:40:00,28.53,28.58,28.5,28.54,61600.0,14.8539,14.88,14.8383,14.8591,61600.0
2007-08-15 11:45:00,28.53,28.54,28.48,28.48,142200.0,14.8539,14.8591,14.8279,14.8279,142200.0
2007-08-15 11:50:00,28.47,28.49,28.4,28.47,50000.0,14.8227,14.8331,14.7862,14.8227,50000.0
2007-08-15 11:55:00,28.47,28.5,28.43,28.5,60700.0,14.8227,14.8383,14.8019,14.8383,60700.0
2007-08-15 12:00:00,28.5,28.54,28.44,28.49,61100.0,14.8383,14.8591,14.8071,14.8331,61100.0
2007-08-15 12:05:00,28.49,28.5,28.43,28.43,60300.0,14.8331,14.8383,14.8019,14.8019,60300.0
2007-08-15 12:10:00,28.43,28.46,28.41,28.45,82000.0,14.8019,14.8175,14.7914,14.8123,82000.0
2007-08-15 12:15:00,28.45,28.53,28.44,28.45,95200.0,14.8123,14.8539,14.8071,14.8123,95200.0
2007-08-15 12:20:00,28.45,28.48,28.44,28.45,40800.0,14.8123,14.8279,14.8071,14.8123,40800.0
2007-08-15 12:25:00,28.46,28.48,28.44,28.45,83500.0,14.8175,14.8279,14.8071,14.8123,83500.0
2007-08-15 12:30:00,28.45,28.5,28.44,28.49,81100.0,14.8123,14.8383,14.8071,14.8331,81100.0
2007-08-15 12:35:00,28.49,28.53,28.47,28.52,73200.0,14.8331,14.8539,14.8227,14.8487,73200.0
2007-08-15 12:40:00,28.52,28.52,28.46,28.49,51100.0,14.8487,14.8487,14.8175,14.8331,51100.0
2007-08-15 12:45:00,28.49,28.6,28.49,28.6,55100.0,14.8331,14.8904,14.8331,14.8904,55100.0
2007-08-15 12:50:00,28.6,28.62,28.5,28.54,54300.0,14.8904,14.9008,14.8383,14.8591,54300.0
2007-08-15 12:55:00,28.54,28.55,28.49,28.51,34000.0,14.8591,14.8643,14.8331,14.8435,34000.0
2007-08-15 13:00:00,28.51,28.53,28.5,28.5,38200.0,14.8435,14.8539,14.8383,14.8383,38200.0
2007-08-15 13:05:00,28.49,28.52,28.49,28.5,25500.0,14.8331,14.8487,14.8331,14.8383,25500.0
2007-08-15 13:10:00,28.5,28.53,28.49,28.51,45300.0,14.8383,14.8539,14.8331,14.8435,45300.0
2007-08-15 13:15:00,28.51,28.55,28.49,28.51,104000.0,14.8435,14.8643,14.8331,14.8435,104000.0
2007-08-15 13:20:00,28.5,28.58,28.5,28.57,63300.0,14.8383,14.88,14.8383,14.8747,63300.0
2007-08-15 13:25:00,28.57,28.59,28.51,28.51,61900.0,14.8747,14.8852,14.8435,14.8435,61900.0
2007-08-15 13:30:00,28.52,28.58,28.52,28.53,80400.0,14.8487,14.88,14.8487,14.8539,80400.0
2007-08-15 13:35:00,28.55,28.58,28.52,28.54,73400.0,14.8643,14.88,14.8487,14.8591,73400.0
2007-08-15 13:40:00,28.54,28.6,28.51,28.52,135000.0,14.8591,14.8904,14.8435,14.8487,135000.0
2007-08-15 13:45:00,28.52,28.55,28.49,28.5,64900.0,14.8487,14.8643,14.8331,14.8383,64900.0
2007-08-15 13:50:00,28.5,28.57,28.5,28.55,89700.0,14.8383,14.8747,14.8383,14.8643,89700.0
2007-08-15 13:55:00,28.55,28.61,28.52,28.59,37900.0,14.8643,14.8956,14.8487,14.8852,37900.0
2007-08-15 14:00:00,28.58,28.61,28.55,28.59,31700.0,14.88,14.8956,14.8643,14.8852,31700.0
2007-08-15 14:05:00,28.58,28.59,28.48,28.51,58400.0,14.88,14.8852,14.8279,14.8435,58400.0
2007-08-15 14:10:00,28.5,28.56,28.49,28.52,80900.0,14.8383,14.8695,14.8331,14.8487,80900.0
2007-08-15 14:15:00,28.52,28.59,28.49,28.59,83600.0,14.8487,14.8852,14.8331,14.8852,83600.0
2007-08-15 14:20:00,28.58,28.59,28.48,28.49,73100.0,14.88,14.8852,14.8279,14.8331,73100.0
2007-08-15 14:25:00,28.5,28.52,28.47,28.49,79300.0,14.8383,14.8487,14.8227,14.8331,79300.0
2007-08-15 14:30:00,28.49,28.53,28.46,28.48,60000.0,14.8331,14.8539,14.8175,14.8279,60000.0
2007-08-15 14:35:00,28.47,28.47,28.4,28.43,83600.0,14.8227,14.8227,14.7862,14.8019,83600.0
2007-08-15 14:40:00,28.42,28.46,28.38,28.44,118100.0,14.7966,14.8175,14.7758,14.8071,118100.0
2007-08-15 14:45:00,28.45,28.48,28.28,28.29,179500.0,14.8123,14.8279,14.7238,14.729,179500.0
2007-08-15 14:50:00,28.28,28.28,28.14,28.14,661200.0,14.7238,14.7238,14.6509,14.6509,661200.0
2007-08-15 14:55:00,28.15,28.24,28.07,28.17,277200.0,14.6561,14.7029,14.6144,14.6665,277200.0
2007-08-15 15:00:00,28.18,28.21,28.11,28.13,159200.0,14.6717,14.6873,14.6352,14.6457,159200.0
2007-08-15 15:05:00,28.14,28.21,28.14,28.17,131300.0,14.6509,14.6873,14.6509,14.6665,131300.0
2007-08-15 15:10:00,28.16,28.21,28.06,28.09,245800.0,14.6613,14.6873,14.6092,14.6248,245800.0
2007-08-15 15:15:00,28.09,28.1,28.0,28.02,210000.0,14.6248,14.63,14.578,14.5884,210000.0
2007-08-15 15:20:00,28.02,28.1,27.96,28.03,203700.0,14.5884,14.63,14.5572,14.5936,203700.0
2007-08-15 15:25:00,28.04,28.04,27.9,27.9,380300.0,14.5988,14.5988,14.5259,14.5259,380300.0
2007-08-15 15:30:00,27.9,28.05,27.85,27.88,343600.0,14.5259,14.604,14.4999,14.5155,343600.0
2007-08-15 15:35:00,27.89,28.02,27.88,27.96,493300.0,14.5207,14.5884,14.5155,14.5572,493300.0
2007-08-15 15:40:00,27.97,28.09,27.97,28.03,338300.0,14.5624,14.6248,14.5624,14.5936,338300.0
2007-08-15 15:45:00,28.03,28.04,27.96,27.98,264700.0,14.5936,14.5988,14.5572,14.5676,264700.0
2007-08-15 15:50:00,27.99,28.2,27.84,27.87,502700.0,14.5728,14.6821,14.4947,14.5103,502700.0
2007-08-15 15:55:00,27.86,27.94,27.86,27.9,442300.0,14.5051,14.5467,14.5051,14.5259,442300.0
2007-08-16 09:30:00,27.59,28.2,27.2,27.49,6100.0,14.3645,14.6821,14.1615,14.3125,6100.0
2007-08-16 09:35:00,27.5,27.89,27.21,27.54,514400.0,14.3177,14.5207,14.1667,14.3385,514400.0
2007-08-16 09:40:00,27.55,27.55,27.31,27.37,279100.0,14.3437,14.3437,14.2187,14.25,279100.0
2007-08-16 09:45:00,27.37,27.4,27.19,27.33,432300.0,14.25,14.2656,14.1563,14.2291,432300.0
2007-08-16 09:50:00,27.32,27.36,27.15,27.21,479500.0,14.2239,14.2448,14.1354,14.1667,479500.0
2007-08-16 09:55:00,27.19,27.37,27.18,27.18,414700.0,14.1563,14.25,14.1511,14.1511,414700.0
2007-08-16 10:00:00,27.18,27.24,27.1,27.1,253100.0,14.1511,14.1823,14.1094,14.1094,253100.0
2007-08-16 10:05:00,27.1,27.26,27.07,27.23,249100.0,14.1094,14.1927,14.0938,14.1771,249100.0
2007-08-16 10:10:00,27.24,27.25,27.14,27.22,189100.0,14.1823,14.1875,14.1302,14.1719,189100.0
2007-08-16 10:15:00,27.21,27.24,27.19,27.22,133400.0,14.1667,14.1823,14.1563,14.1719,133400.0
2007-08-16 10:20:00,27.22,27.22,27.12,27.18,327100.0,14.1719,14.1719,14.1198,14.1511,327100.0
2007-08-16 10:25:00,27.17,27.21,27.13,27.14,276300.0,14.1458,14.1667,14.125,14.1302,276300.0
2007-08-16 10:30:00,27.13,27.2,27.06,27.18,290700.0,14.125,14.1615,14.0886,14.1511,290700.0
2007-08-16 10:35:00,27.18,27.26,27.16,27.2,376200.0,14.1511,14.1927,14.1406,14.1615,376200.0
2007-08-16 10:40:00,27.2,27.31,27.1,27.28,233700.0,14.1615,14.2187,14.1094,14.2031,233700.0
2007-08-16 10:45:00,27.29,27.33,27.11,27.25,268600.0,14.2083,14.2291,14.1146,14.1875,268600.0
2007-08-16 10:50:00,27.25,27.4,27.15,27.3,308000.0,14.1875,14.2656,14.1354,14.2135,308000.0
2007-08-16 10:55:00,27.3,27.31,27.23,27.23,189100.0,14.2135,14.2187,14.1771,14.1771,189100.0
2007-08-16 11:00:00,27.23,27.4,27.23,27.39,159000.0,14.1771,14.2656,14.1771,14.2604,159000.0
2007-08-16 11:05:00,27.39,27.39,27.26,27.35,101200.0,14.2604,14.2604,14.1927,14.2396,101200.0
2007-08-16 11:10:00,27.35,27.36,27.25,27.26,133700.0,14.2396,14.2448,14.1875,14.1927,133700.0
2007-08-16 11:15:00,27.27,27.36,27.25,27.32,135700.0,14.1979,14.2448,14.1875,14.2239,135700.0
2007-08-16 11:20:00,27.32,27.39,27.23,27.23,243400.0,14.2239,14.2604,14.1771,14.1771,243400.0
2007-08-16 11:25:00,27.23,27.37,27.22,27.25,139800.0,14.1771,14.25,14.1719,14.1875,139800.0
2007-08-16 11:30:00,27.25,27.25,27.17,27.21,123600.0,14.1875,14.1875,14.1458,14.1667,123600.0
2007-08-16 11:35:00,27.22,27.26,27.16,27.23,98400.0,14.1719,14.1927,14.1406,14.1771,98400.0
2007-08-16 11:40:00,27.24,27.26,27.23,27.25,73700.0,14.1823,14.1927,14.1771,14.1875,73700.0
2007-08-16 11:45:00,27.24,27.29,27.23,27.28,68700.0,14.1823,14.2083,14.1771,14.2031,68700.0
2007-08-16 11:50:00,27.27,27.27,27.15,27.2,126900.0,14.1979,14.1979,14.1354,14.1615,126900.0
2007-08-16 11:55:00,27.2,27.3,27.2,27.28,78900.0,14.1615,14.2135,14.1615,14.2031,78900.0
2007-08-16 12:00:00,27.27,27.3,27.17,27.3,182300.0,14.1979,14.2135,14.1458,14.2135,182300.0
2007-08-16 12:05:00,27.3,27.3,27.05,27.05,317300.0,14.2135,14.2135,14.0834,14.0834,317300.0
2007-08-16 12:10:00,27.06,27.11,27.01,27.09,201300.0,14.0886,14.1146,14.0625,14.1042,201300.0
2007-08-16 12:15:00,27.09,27.11,27.03,27.11,124600.0,14.1042,14.1146,14.073,14.1146,124600.0
2007-08-16 12:20:00,27.1,27.16,27.05,27.13,134200.0,14.1094,14.1406,14.0834,14.125,134200.0
2007-08-16 12:25:00,27.12,27.27,27.1,27.26,73000.0,14.1198,14.1979,14.1094,14.1927,73000.0
2007-08-16 12:30:00,27.26,27.38,27.23,27.34,125400.0,14.1927,14.2552,14.1771,14.2344,125400.0
2007-08-16 12:35:00,27.34,27.34,27.16,27.17,134100.0,14.2344,14.2344,14.1406,14.1458,134100.0
2007-08-16 12:40:00,27.17,27.19,27.04,27.09,187600.0,14.1458,14.1563,14.0782,14.1042,187600.0
2007-08-16 12:45:00,27.09,27.09,26.87,26.95,247800.0,14.1042,14.1042,13.9897,14.0313,247800.0
2007-08-16 12:50:00,26.95,27.04,26.93,27.0,139600.0,14.0313,14.0782,14.0209,14.0573,139600.0
2007-08-16 12:55:00,27.01,27.06,26.92,26.96,173300.0,14.0625,14.0886,14.0157,14.0365,173300.0
2007-08-16 13:00:00,26.96,27.01,26.88,26.96,172600.0,14.0365,14.0625,13.9949,14.0365,172600.0
2007-08-16 13:05:00,26.97,27.02,26.9,26.94,98600.0,14.0417,14.0677,14.0053,14.0261,98600.0
2007-08-16 13:10:00,26.94,27.13,26.92,27.06,117100.0,14.0261,14.125,14.0157,14.0886,117100.0
2007-08-16 13:15:00,27.05,27.26,27.0,27.25,170700.0,14.0834,14.1927,14.0573,14.1875,170700.0
2007-08-16 13:20:00,27.25,27.26,26.97,27.02,134100.0,14.1875,14.1927,14.0417,14.0677,134100.0
2007-08-16 13:25:00,27.03,27.1,26.96,27.02,118900.0,14.073,14.1094,14.0365,14.0677,118900.0
2007-08-16 13:30:00,27.02,27.08,26.99,27.08,108500.0,14.0677,14.099,14.0521,14.099,108500.0
2007-08-16 13:35:00,27.08,27.12,27.03,27.12,87000.0,14.099,14.1198,14.073,14.1198,87000.0
2007-08-16 13:40:00,27.12,27.16,27.02,27.04,98100.0,14.1198,14.1406,14.0677,14.0782,98100.0
2007-08-16 13:45:00,27.04,27.08,26.98,27.02,97200.0,14.0782,14.099,14.0469,14.0677,97200.0
2007-08-16 13:50:00,27.03,27.19,27.03,27.18,95200.0,14.073,14.1563,14.073,14.1511,95200.0
2007-08-16 13:55:00,27.18,27.18,27.13,27.15,67200.0,14.1511,14.1511,14.125,14.1354,67200.0
2007-08-16 14:00:00,27.15,27.38,27.11,27.35,119400.0,14.1354,14.2552,14.1146,14.2396,119400.0
2007-08-16 14:05:00,27.34,27.36,27.18,27.2,171600.0,14.2344,14.2448,14.1511,14.1615,171600.0
2007-08-16 14:10:00,27.2,27.32,27.08,27.31,190800.0,14.1615,14.2239,14.099,14.2187,190800.0
2007-08-16 14:15:00,27.32,27.32,27.11,27.2,522700.0,14.2239,14.2239,14.1146,14.1615,522700.0
2007-08-16 14:20:00,27.2,27.26,27.15,27.17,357600.0,14.1615,14.1927,14.1354,14.1458,357600.0
2007-08-16 14:25:00,27.17,27.24,27.15,27.17,159400.0,14.1458,14.1823,14.1354,14.1458,159400.0
2007-08-16 14:30:00,27.18,27.33,27.12,27.25,391100.0,14.1511,14.2291,14.1198,14.1875,391100.0
2007-08-16 14:35:00,27.25,27.29,27.1,27.22,217900.0,14.1875,14.2083,14.1094,14.1719,217900.0
2007-08-16 14:40:00,27.24,27.28,27.2,27.25,121300.0,14.1823,14.2031,14.1615,14.1875,121300.0
2007-08-16 14:45:00,27.24,27.33,27.2,27.2,202200.0,14.1823,14.2291,14.1615,14.1615,202200.0
2007-08-16 14:50:00,27.2,27.27,27.19,27.27,145900.0,14.1615,14.1979,14.1563,14.1979,145900.0
2007-08-16 14:55:00,27.27,27.29,27.22,27.26,94000.0,14.1979,14.2083,14.1719,14.1927,94000.0
2007-08-16 15:00:00,27.24,27.26,27.21,27.22,122800.0,14.1823,14.1927,14.1667,14.1719,122800.0
2007-08-16 15:05:00,27.22,27.25,27.16,27.16,139600.0,14.1719,14.1875,14.1406,14.1406,139600.0
2007-08-16 15:10:00,27.16,27.2,27.11,27.18,211600.0,14.1406,14.1615,14.1146,14.1511,211600.0
2007-08-16 15:15:00,27.18,27.25,27.15,27.24,214000.0,14.1511,14.1875,14.1354,14.1823,214000.0
2007-08-16 15:20:00,27.22,27.29,27.19,27.2,196500.0,14.1719,14.2083,14.1563,14.1615,196500.0
2007-08-16 15:25:00,27.2,27.34,27.19,27.3,159200.0,14.1615,14.2344,14.1563,14.2135,159200.0
2007-08-16 15:30:00,27.29,27.31,27.24,27.26,307700.0,14.2083,14.2187,14.1823,14.1927,307700.0
2007-08-16 15:35:00,27.26,27.35,27.24,27.29,252300.0,14.1927,14.2396,14.1823,14.2083,252300.0
2007-08-16 15:40:00,27.3,27.33,27.27,27.28,330100.0,14.2135,14.2291,14.1979,14.2031,330100.0
2007-08-16 15:45:00,27.28,27.28,27.22,27.23,413400.0,14.2031,14.2031,14.1719,14.1771,413400.0
2007-08-16 15:50:00,27.22,27.35,27.18,27.3,446700.0,14.1719,14.2396,14.1511,14.2135,446700.0
2007-08-16 15:55:00,27.3,27.49,27.29,27.37,651400.0,14.2135,14.3125,14.2083,14.25,651400.0
2007-08-17 09:30:00,27.73,27.9,27.65,27.73,1076100.0,14.4374,14.5259,14.3958,14.4374,1076100.0
2007-08-17 09:35:00,27.73,27.78,27.6,27.74,394300.0,14.4374,14.4634,14.3697,14.4426,394300.0
2007-08-17 09:40:00,27.75,27.75,27.37,27.38,242200.0,14.4478,14.4478,14.25,14.2552,242200.0
2007-08-17 09:45:00,27.38,27.38,26.55,26.94,662200.0,14.2552,14.2552,13.823,14.0261,662200.0
2007-08-17 09:50:00,26.94,27.11,26.75,26.81,648200.0,14.0261,14.1146,13.9272,13.9584,648200.0
2007-08-17 09:55:00,26.82,27.09,26.71,26.92,372200.0,13.9636,14.1042,13.9064,14.0157,372200.0
2007-08-17 10:00:00,26.92,27.01,26.83,26.97,278600.0,14.0157,14.0625,13.9688,14.0417,278600.0
2007-08-17 10:05:00,26.97,27.23,26.94,27.13,393300.0,14.0417,14.1771,14.0261,14.125,393300.0
2007-08-17 10:10:00,27.14,27.22,27.04,27.06,280900.0,14.1302,14.1719,14.0782,14.0886,280900.0
2007-08-17 10:15:00,27.07,27.07,26.87,26.88,592000.0,14.0938,14.0938,13.9897,13.9949,592000.0
2007-08-17 10:20:00,26.87,27.05,26.85,26.99,360800.0,13.9897,14.0834,13.9792,14.0521,360800.0
2007-08-17 10:25:00,26.99,27.02,26.94,26.95,207500.0,14.0521,14.0677,14.0261,14.0313,207500.0
2007-08-17 10:30:00,26.94,26.99,26.84,26.86,221400.0,14.0261,14.0521,13.974,13.9844,221400.0
2007-08-17 10:35:00,26.86,26.93,26.76,26.8,443900.0,13.9844,14.0209,13.9324,13.9532,443900.0
2007-08-17 10:40:00,26.8,26.8,26.49,26.52,319000.0,13.9532,13.9532,13.7918,13.8074,319000.0
2007-08-17 10:45:00,26.52,26.64,26.42,26.44,400900.0,13.8074,13.8699,13.7554,13.7658,400900.0
2007-08-17 10:50:00,26.42,26.79,26.38,26.71,424400.0,13.7554,13.948,13.7345,13.9064,424400.0
2007-08-17 10:55:00,26.71,26.8,26.68,26.79,303100.0,13.9064,13.9532,13.8907,13.948,303100.0
2007-08-17 11:00:00,26.8,26.85,26.78,26.79,174200.0,13.9532,13.9792,13.9428,13.948,174200.0
2007-08-17 11:05:00,26.79,26.79,26.66,26.67,240900.0,13.948,13.948,13.8803,13.8855,240900.0
2007-08-17 11:10:00,26.66,26.68,26.38,26.45,571600.0,13.8803,13.8907,13.7345,13.771,571600.0
2007-08-17 11:15:00,26.44,26.55,26.44,26.5,169200.0,13.7658,13.823,13.7658,13.797,169200.0
2007-08-17 11:20:00,26.51,26.55,26.48,26.51,276100.0,13.8022,13.823,13.7866,13.8022,276100.0
2007-08-17 11:25:00,26.51,26.66,26.51,26.65,224100.0,13.8022,13.8803,13.8022,13.8751,224100.0
2007-08-17 11:30:00,26.65,26.72,26.62,26.69,230900.0,13.8751,13.9116,13.8595,13.8959,230900.0
2007-08-17 11:35:00,26.7,26.75,26.65,26.68,422800.0,13.9011,13.9272,13.8751,13.8907,422800.0
2007-08-17 11:40:00,26.68,26.81,26.65,26.81,187300.0,13.8907,13.9584,13.8751,13.9584,187300.0
2007-08-17 11:45:00,26.81,26.94,26.79,26.89,139200.0,13.9584,14.0261,13.948,14.0001,139200.0
2007-08-17 11:50:00,26.89,26.95,26.88,26.91,112200.0,14.0001,14.0313,13.9949,14.0105,112200.0
2007-08-17 11:55:00,26.91,26.92,26.86,26.9,98800.0,14.0105,14.0157,13.9844,14.0053,98800.0
2007-08-17 12:00:00,26.9,26.93,26.85,26.85,114600.0,14.0053,14.0209,13.9792,13.9792,114600.0
2007-08-17 12:05:00,26.85,26.91,26.85,26.89,163500.0,13.9792,14.0105,13.9792,14.0001,163500.0
2007-08-17 12:10:00,26.89,27.0,26.88,26.99,119300.0,14.0001,14.0573,13.9949,14.0521,119300.0
2007-08-17 12:15:00,26.99,27.0,26.94,26.96,204000.0,14.0521,14.0573,14.0261,14.0365,204000.0
2007-08-17 12:20:00,26.96,27.0,26.94,26.96,116900.0,14.0365,14.0573,14.0261,14.0365,116900.0
2007-08-17 12:25:00,26.96,26.96,26.9,26.95,124900.0,14.0365,14.0365,14.0053,14.0313,124900.0
2007-08-17 12:30:00,26.95,27.0,26.94,26.97,109800.0,14.0313,14.0573,14.0261,14.0417,109800.0
2007-08-17 12:35:00,26.98,27.03,26.92,26.95,216100.0,14.0469,14.073,14.0157,14.0313,216100.0
2007-08-17 12:40:00,26.94,26.97,26.91,26.96,107200.0,14.0261,14.0417,14.0105,14.0365,107200.0
2007-08-17 12:45:00,26.95,26.98,26.89,26.91,167900.0,14.0313,14.0469,14.0001,14.0105,167900.0
2007-08-17 12:50:00,26.91,26.96,26.9,26.92,151000.0,14.0105,14.0365,14.0053,14.0157,151000.0
2007-08-17 12:55:00,26.92,26.94,26.86,26.9,129400.0,14.0157,14.0261,13.9844,14.0053,129400.0
2007-08-17 13:00:00,26.89,27.03,26.88,26.97,122200.0,14.0001,14.073,13.9949,14.0417,122200.0
2007-08-17 13:05:00,26.97,27.04,26.96,27.0,111100.0,14.0417,14.0782,14.0365,14.0573,111100.0
2007-08-17 13:10:00,27.0,27.07,26.99,27.07,105000.0,14.0573,14.0938,14.0521,14.0938,105000.0
2007-08-17 13:15:00,27.06,27.12,27.05,27.11,115900.0,14.0886,14.1198,14.0834,14.1146,115900.0
2007-08-17 13:20:00,27.1,27.18,27.1,27.11,98500.0,14.1094,14.1511,14.1094,14.1146,98500.0
2007-08-17 13:25:00,27.11,27.12,27.05,27.09,106700.0,14.1146,14.1198,14.0834,14.1042,106700.0
2007-08-17 13:30:00,27.09,27.11,27.07,27.1,63900.0,14.1042,14.1146,14.0938,14.1094,63900.0
2007-08-17 13:35:00,27.1,27.14,27.08,27.12,56700.0,14.1094,14.1302,14.099,14.1198,56700.0
2007-08-17 13:40:00,27.11,27.14,27.06,27.1,82100.0,14.1146,14.1302,14.0886,14.1094,82100.0
2007-08-17 13:45:00,27.1,27.14,27.05,27.1,69300.0,14.1094,14.1302,14.0834,14.1094,69300.0
2007-08-17 13:50:00,27.1,27.13,27.04,27.05,78200.0,14.1094,14.125,14.0782,14.0834,78200.0
2007-08-17 13:55:00,27.04,27.07,27.0,27.07,90000.0,14.0782,14.0938,14.0573,14.0938,90000.0
2007-08-17 14:00:00,27.07,27.07,26.96,27.04,115400.0,14.0938,14.0938,14.0365,14.0782,115400.0
2007-08-17 14:05:00,27.04,27.07,27.01,27.05,54600.0,14.0782,14.0938,14.0625,14.0834,54600.0
2007-08-17 14:10:00,27.04,27.05,26.97,26.99,103900.0,14.0782,14.0834,14.0417,14.0521,103900.0
2007-08-17 14:15:00,26.99,27.06,26.98,27.04,100700.0,14.0521,14.0886,14.0469,14.0782,100700.0
2007-08-17 14:20:00,27.04,27.09,27.03,27.09,79300.0,14.0782,14.1042,14.073,14.1042,79300.0
2007-08-17 14:25:00,27.09,27.15,27.04,27.05,132300.0,14.1042,14.1354,14.0782,14.0834,132300.0
2007-08-17 14:30:00,27.05,27.05,26.96,27.03,134600.0,14.0834,14.0834,14.0365,14.073,134600.0
2007-08-17 14:35:00,27.03,27.06,26.97,27.01,100800.0,14.073,14.0886,14.0417,14.0625,100800.0
2007-08-17 14:40:00,27.01,27.06,26.99,27.05,137000.0,14.0625,14.0886,14.0521,14.0834,137000.0
2007-08-17 14:45:00,27.05,27.16,27.0,27.14,189200.0,14.0834,14.1406,14.0573,14.1302,189200.0
2007-08-17 14:50:00,27.14,27.15,27.1,27.14,139100.0,14.1302,14.1354,14.1094,14.1302,139100.0
2007-08-17 14:55:00,27.13,27.21,27.11,27.21,120100.0,14.125,14.1667,14.1146,14.1667,120100.0
2007-08-17 15:00:00,27.21,27.28,27.18,27.28,222600.0,14.1667,14.2031,14.1511,14.2031,222600.0
2007-08-17 15:05:00,27.28,27.41,27.27,27.39,199800.0,14.2031,14.2708,14.1979,14.2604,199800.0
2007-08-17 15:10:00,27.39,27.5,27.37,27.48,283300.0,14.2604,14.3177,14.25,14.3072,283300.0
2007-08-17 15:15:00,27.48,27.57,27.45,27.57,408800.0,14.3072,14.3541,14.2916,14.3541,408800.0
2007-08-17 15:20:00,27.57,27.59,27.53,27.59,459400.0,14.3541,14.3645,14.3333,14.3645,459400.0
2007-08-17 15:25:00,27.58,27.61,27.55,27.6,356100.0,14.3593,14.3749,14.3437,14.3697,356100.0
2007-08-17 15:30:00,27.6,27.68,27.6,27.66,326800.0,14.3697,14.4114,14.3697,14.401,326800.0
2007-08-17 15:35:00,27.66,27.77,27.65,27.76,289200.0,14.401,14.4582,14.3958,14.453,289200.0
2007-08-17 15:40:00,27.76,27.8,27.74,27.75,336300.0,14.453,14.4739,14.4426,14.4478,336300.0
2007-08-17 15:45:00,27.75,27.76,27.62,27.66,358300.0,14.4478,14.453,14.3801,14.401,358300.0
2007-08-17 15:50:00,27.65,27.66,27.6,27.63,523700.0,14.3958,14.401,14.3697,14.3853,523700.0
2007-08-17 15:55:00,27.63,27.66,27.6,27.6,456900.0,14.3853,14.401,14.3697,14.3697,456900.0
2007-08-20 09:30:00,27.75,27.87,27.65,27.77,269700.0,14.4478,14.5103,14.3958,14.4582,269700.0
2007-08-20 09:35:00,27.77,27.87,27.65,27.75,248300.0,14.4582,14.5103,14.3958,14.4478,248300.0
2007-08-20 09:40:00,27.75,27.97,27.7,27.96,166500.0,14.4478,14.5624,14.4218,14.5572,166500.0
2007-08-20 09:45:00,27.97,28.07,27.95,28.0,177900.0,14.5624,14.6144,14.5519,14.578,177900.0
2007-08-20 09:50:00,28.0,28.16,27.99,28.03,196500.0,14.578,14.6613,14.5728,14.5936,196500.0
2007-08-20 09:55:00,28.04,28.1,28.02,28.09,104800.0,14.5988,14.63,14.5884,14.6248,104800.0
2007-08-20 10:00:00,28.09,28.11,27.98,28.03,255900.0,14.6248,14.6352,14.5676,14.5936,255900.0
2007-08-20 10:05:00,28.04,28.13,28.01,28.09,124400.0,14.5988,14.6457,14.5832,14.6248,124400.0
2007-08-20 10:10:00,28.1,28.32,28.1,28.23,247300.0,14.63,14.7446,14.63,14.6977,247300.0
2007-08-20 10:15:00,28.23,28.32,28.22,28.29,236700.0,14.6977,14.7446,14.6925,14.729,236700.0
2007-08-20 10:20:00,28.29,28.32,28.25,28.26,202800.0,14.729,14.7446,14.7081,14.7133,202800.0
2007-08-20 10:25:00,28.28,28.29,28.2,28.24,150700.0,14.7238,14.729,14.6821,14.7029,150700.0
2007-08-20 10:30:00,28.23,28.27,28.14,28.22,294800.0,14.6977,14.7186,14.6509,14.6925,294800.0
2007-08-20 10:35:00,28.22,28.27,28.15,28.15,152800.0,14.6925,14.7186,14.6561,14.6561,152800.0
2007-08-20 10:40:00,28.15,28.25,28.11,28.23,85200.0,14.6561,14.7081,14.6352,14.6977,85200.0
2007-08-20 10:45:00,28.25,28.27,28.23,28.24,46200.0,14.7081,14.7186,14.6977,14.7029,46200.0
2007-08-20 10:50:00,28.25,28.27,28.21,28.24,58900.0,14.7081,14.7186,14.6873,14.7029,58900.0
2007-08-20 10:55:00,28.23,28.23,28.18,28.18,188800.0,14.6977,14.6977,14.6717,14.6717,188800.0
2007-08-20 11:00:00,28.19,28.19,28.07,28.1,203100.0,14.6769,14.6769,14.6144,14.63,203100.0
2007-08-20 11:05:00,28.1,28.1,28.03,28.04,60300.0,14.63,14.63,14.5936,14.5988,60300.0
2007-08-20 11:10:00,28.05,28.05,27.98,28.01,79000.0,14.604,14.604,14.5676,14.5832,79000.0
2007-08-20 11:15:00,28.01,28.06,28.0,28.04,64400.0,14.5832,14.6092,14.578,14.5988,64400.0
2007-08-20 11:20:00,28.04,28.12,28.03,28.09,82500.0,14.5988,14.6405,14.5936,14.6248,82500.0
2007-08-20 11:25:00,28.09,28.13,28.05,28.09,99700.0,14.6248,14.6457,14.604,14.6248,99700.0
2007-08-20 11:30:00,28.09,28.13,28.08,28.11,88100.0,14.6248,14.6457,14.6196,14.6352,88100.0
2007-08-20 11:35:00,28.11,28.18,28.11,28.14,54600.0,14.6352,14.6717,14.6352,14.6509,54600.0
2007-08-20 11:40:00,28.15,28.24,28.13,28.23,88800.0,14.6561,14.7029,14.6457,14.6977,88800.0
2007-08-20 11:45:00,28.24,28.24,28.18,28.2,70600.0,14.7029,14.7029,14.6717,14.6821,70600.0
2007-08-20 11:50:00,28.21,28.22,28.13,28.18,99800.0,14.6873,14.6925,14.6457,14.6717,99800.0
2007-08-20 11:55:00,28.19,28.25,28.16,28.16,179700.0,14.6769,14.7081,14.6613,14.6613,179700.0
2007-08-20 12:00:00,28.17,28.2,28.16,28.19,63500.0,14.6665,14.6821,14.6613,14.6769,63500.0
2007-08-20 12:05:00,28.19,28.22,28.17,28.2,78200.0,14.6769,14.6925,14.6665,14.6821,78200.0
2007-08-20 12:10:00,28.19,28.19,28.1,28.15,82100.0,14.6769,14.6769,14.63,14.6561,82100.0
2007-08-20 12:15:00,28.15,28.16,28.13,28.15,55800.0,14.6561,14.6613,14.6457,14.6561,55800.0
2007-08-20 12:20:00,28.15,28.16,28.09,28.09,84500.0,14.6561,14.6613,14.6248,14.6248,84500.0
2007-08-20 12:25:00,28.09,28.17,28.08,28.12,84800.0,14.6248,14.6665,14.6196,14.6405,84800.0
2007-08-20 12:30:00,28.12,28.15,28.1,28.15,47600.0,14.6405,14.6561,14.63,14.6561,47600.0
2007-08-20 12:35:00,28.16,28.19,28.16,28.17,49400.0,14.6613,14.6769,14.6613,14.6665,49400.0
2007-08-20 12:40:00,28.16,28.18,28.12,28.12,66100.0,14.6613,14.6717,14.6405,14.6405,66100.0
2007-08-20 12:45:00,28.13,28.13,28.07,28.07,78400.0,14.6457,14.6457,14.6144,14.6144,78400.0
2007-08-20 12:50:00,28.07,28.08,28.0,28.01,76800.0,14.6144,14.6196,14.578,14.5832,76800.0
2007-08-20 12:55:00,28.0,28.01,27.96,27.96,101200.0,14.578,14.5832,14.5572,14.5572,101200.0
2007-08-20 13:00:00,27.96,28.02,27.94,28.02,84800.0,14.5572,14.5884,14.5467,14.5884,84800.0
2007-08-20 13:05:00,28.01,28.02,27.94,28.0,79800.0,14.5832,14.5884,14.5467,14.578,79800.0
2007-08-20 13:10:00,27.99,28.0,27.88,27.94,130100.0,14.5728,14.578,14.5155,14.5467,130100.0
2007-08-20 13:15:00,27.94,27.95,27.84,27.86,108500.0,14.5467,14.5519,14.4947,14.5051,108500.0
2007-08-20 13:20:00,27.85,27.89,27.8,27.82,79600.0,14.4999,14.5207,14.4739,14.4843,79600.0
2007-08-20 13:25:00,27.82,27.86,27.82,27.83,52900.0,14.4843,14.5051,14.4843,14.4895,52900.0
2007-08-20 13:30:00,27.83,27.83,27.78,27.8,79100.0,14.4895,14.4895,14.4634,14.4739,79100.0
2007-08-20 13:35:00,27.79,27.86,27.76,27.86,73900.0,14.4686,14.5051,14.453,14.5051,73900.0
2007-08-20 13:40:00,27.86,27.94,27.85,27.92,173700.0,14.5051,14.5467,14.4999,14.5363,173700.0
2007-08-20 13:45:00,27.91,27.96,27.89,27.96,146400.0,14.5311,14.5572,14.5207,14.5572,146400.0
2007-08-20 13:50:00,27.97,28.0,27.93,27.93,193400.0,14.5624,14.578,14.5415,14.5415,193400.0
2007-08-20 13:55:00,27.93,27.94,27.84,27.86,85700.0,14.5415,14.5467,14.4947,14.5051,85700.0
2007-08-20 14:00:00,27.86,27.91,27.85,27.9,115300.0,14.5051,14.5311,14.4999,14.5259,115300.0
2007-08-20 14:05:00,27.89,27.9,27.87,27.87,34100.0,14.5207,14.5259,14.5103,14.5103,34100.0
2007-08-20 14:10:00,27.88,27.9,27.87,27.87,65900.0,14.5155,14.5259,14.5103,14.5103,65900.0
2007-08-20 14:15:00,27.87,27.87,27.84,27.85,88500.0,14.5103,14.5103,14.4947,14.4999,88500.0
2007-08-20 14:20:00,27.85,27.88,27.84,27.87,108800.0,14.4999,14.5155,14.4947,14.5103,108800.0
2007-08-20 14:25:00,27.87,27.9,27.86,27.9,122000.0,14.5103,14.5259,14.5051,14.5259,122000.0
2007-08-20 14:30:00,27.9,27.9,27.88,27.89,62200.0,14.5259,14.5259,14.5155,14.5207,62200.0
2007-08-20 14:35:00,27.89,27.9,27.86,27.88,74200.0,14.5207,14.5259,14.5051,14.5155,74200.0
2007-08-20 14:40:00,27.88,27.89,27.85,27.86,128700.0,14.5155,14.5207,14.4999,14.5051,128700.0
2007-08-20 14:45:00,27.87,27.89,27.86,27.88,274100.0,14.5103,14.5207,14.5051,14.5155,274100.0
2007-08-20 14:50:00,27.88,27.89,27.86,27.89,62300.0,14.5155,14.5207,14.5051,14.5207,62300.0
2007-08-20 14:55:00,27.89,27.92,27.88,27.9,131000.0,14.5207,14.5363,14.5155,14.5259,131000.0
2007-08-20 15:00:00,27.9,27.93,27.87,27.89,189400.0,14.5259,14.5415,14.5103,14.5207,189400.0
2007-08-20 15:05:00,27.89,27.9,27.85,27.88,125300.0,14.5207,14.5259,14.4999,14.5155,125300.0
2007-08-20 15:10:00,27.88,27.98,27.88,27.95,196200.0,14.5155,14.5676,14.5155,14.5519,196200.0
2007-08-20 15:15:00,27.96,28.04,27.95,28.03,133900.0,14.5572,14.5988,14.5519,14.5936,133900.0
2007-08-20 15:20:00,28.03,28.11,27.97,28.1,175300.0,14.5936,14.6352,14.5624,14.63,175300.0
2007-08-20 15:25:00,28.1,28.14,28.08,28.12,144400.0,14.63,14.6509,14.6196,14.6405,144400.0
2007-08-20 15:30:00,28.12,28.12,28.06,28.07,223000.0,14.6405,14.6405,14.6092,14.6144,223000.0
2007-08-20 15:35:00,28.07,28.08,28.02,28.02,159200.0,14.6144,14.6196,14.5884,14.5884,159200.0
2007-08-20 15:40:00,28.02,28.06,28.01,28.05,190400.0,14.5884,14.6092,14.5832,14.604,190400.0
2007-08-20 15:45:00,28.06,28.12,28.05,28.12,173800.0,14.6092,14.6405,14.604,14.6405,173800.0
2007-08-20 15:50:00,28.11,28.19,28.1,28.18,286600.0,14.6352,14.6769,14.63,14.6717,286600.0
2007-08-20 15:55:00,28.17,28.19,28.13,28.16,218000.0,14.6665,14.6769,14.6457,14.6613,218000.0
2007-08-21 09:30:00,28.18,28.24,28.0,28.2,132100.0,14.6717,14.7029,14.578,14.6821,132100.0
2007-08-21 09:35:00,28.17,28.18,27.87,28.03,97900.0,14.6665,14.6717,14.5103,14.5936,97900.0
2007-08-21 09:40:00,28.05,28.12,28.03,28.08,56900.0,14.604,14.6405,14.5936,14.6196,56900.0
2007-08-21 09:45:00,28.08,28.11,27.99,28.0,67500.0,14.6196,14.6352,14.5728,14.578,67500.0
2007-08-21 09:50:00,28.01,28.07,28.0,28.05,41200.0,14.5832,14.6144,14.578,14.604,41200.0
2007-08-21 09:55:00,28.04,28.13,28.03,28.08,61800.0,14.5988,14.6457,14.5936,14.6196,61800.0
2007-08-21 10:00:00,28.06,28.09,28.0,28.02,51600.0,14.6092,14.6248,14.578,14.5884,51600.0
2007-08-21 10:05:00,28.03,28.04,27.96,27.97,41600.0,14.5936,14.5988,14.5572,14.5624,41600.0
2007-08-21 10:10:00,27.97,27.97,27.89,27.93,83100.0,14.5624,14.5624,14.5207,14.5415,83100.0
2007-08-21 10:15:00,27.95,28.01,27.94,27.98,59500.0,14.5519,14.5832,14.5467,14.5676,59500.0
2007-08-21 10:20:00,27.97,28.0,27.93,27.97,40000.0,14.5624,14.578,14.5415,14.5624,40000.0
2007-08-21 10:25:00,27.97,28.07,27.97,28.04,79900.0,14.5624,14.6144,14.5624,14.5988,79900.0
2007-08-21 10:30:00,28.04,28.08,28.04,28.06,33500.0,14.5988,14.6196,14.5988,14.6092,33500.0
2007-08-21 10:35:00,28.06,28.11,28.02,28.11,42500.0,14.6092,14.6352,14.5884,14.6352,42500.0
2007-08-21 10:40:00,28.11,28.14,28.04,28.1,53100.0,14.6352,14.6509,14.5988,14.63,53100.0
2007-08-21 10:45:00,28.1,28.1,28.03,28.04,36600.0,14.63,14.63,14.5936,14.5988,36600.0
2007-08-21 10:50:00,28.04,28.08,28.02,28.05,31600.0,14.5988,14.6196,14.5884,14.604,31600.0
2007-08-21 10:55:00,28.05,28.15,28.05,28.13,64600.0,14.604,14.6561,14.604,14.6457,64600.0
2007-08-21 11:00:00,28.14,28.34,28.05,28.31,258700.0,14.6509,14.755,14.604,14.7394,258700.0
2007-08-21 11:05:00,28.32,28.34,28.25,28.25,99000.0,14.7446,14.755,14.7081,14.7081,99000.0
2007-08-21 11:10:00,28.23,28.26,28.19,28.24,64100.0,14.6977,14.7133,14.6769,14.7029,64100.0
2007-08-21 11:15:00,28.25,28.32,28.19,28.32,71100.0,14.7081,14.7446,14.6769,14.7446,71100.0
2007-08-21 11:20:00,28.32,28.33,28.22,28.24,83300.0,14.7446,14.7498,14.6925,14.7029,83300.0
2007-08-21 11:25:00,28.22,28.38,28.2,28.38,93100.0,14.6925,14.7758,14.6821,14.7758,93100.0
2007-08-21 11:30:00,28.38,28.59,28.38,28.55,130800.0,14.7758,14.8852,14.7758,14.8643,130800.0
2007-08-21 11:35:00,28.55,28.56,28.46,28.46,98400.0,14.8643,14.8695,14.8175,14.8175,98400.0
2007-08-21 11:40:00,28.46,28.5,28.44,28.48,62600.0,14.8175,14.8383,14.8071,14.8279,62600.0
2007-08-21 11:45:00,28.49,28.6,28.49,28.57,170500.0,14.8331,14.8904,14.8331,14.8747,170500.0
2007-08-21 11:50:00,28.58,28.58,28.51,28.52,68600.0,14.88,14.88,14.8435,14.8487,68600.0
2007-08-21 11:55:00,28.51,28.52,28.47,28.52,71000.0,14.8435,14.8487,14.8227,14.8487,71000.0
2007-08-21 12:00:00,28.51,28.52,28.43,28.46,113000.0,14.8435,14.8487,14.8019,14.8175,113000.0
2007-08-21 12:05:00,28.46,28.46,28.42,28.44,66500.0,14.8175,14.8175,14.7966,14.8071,66500.0
2007-08-21 12:10:00,28.44,28.52,28.43,28.51,55300.0,14.8071,14.8487,14.8019,14.8435,55300.0
2007-08-21 12:15:00,28.51,28.52,28.5,28.51,73900.0,14.8435,14.8487,14.8383,14.8435,73900.0
2007-08-21 12:20:00,28.52,28.6,28.51,28.59,120900.0,14.8487,14.8904,14.8435,14.8852,120900.0
2007-08-21 12:25:00,28.6,28.63,28.59,28.62,149200.0,14.8904,14.906,14.8852,14.9008,149200.0
2007-08-21 12:30:00,28.61,28.62,28.46,28.49,174100.0,14.8956,14.9008,14.8175,14.8331,174100.0
2007-08-21 12:35:00,28.48,28.51,28.46,28.48,56100.0,14.8279,14.8435,14.8175,14.8279,56100.0
2007-08-21 12:40:00,28.47,28.5,28.43,28.44,54600.0,14.8227,14.8383,14.8019,14.8071,54600.0
2007-08-21 12:45:00,28.44,28.47,28.41,28.44,49600.0,14.8071,14.8227,14.7914,14.8071,49600.0
2007-08-21 12:50:00,28.45,28.6,28.44,28.57,91400.0,14.8123,14.8904,14.8071,14.8747,91400.0
2007-08-21 12:55:00,28.58,28.63,28.57,28.61,112300.0,14.88,14.906,14.8747,14.8956,112300.0
2007-08-21 13:00:00,28.62,28.62,28.52,28.54,145500.0,14.9008,14.9008,14.8487,14.8591,145500.0
2007-08-21 13:05:00,28.53,28.55,28.48,28.54,33800.0,14.8539,14.8643,14.8279,14.8591,33800.0
2007-08-21 13:10:00,28.54,28.54,28.51,28.53,25100.0,14.8591,14.8591,14.8435,14.8539,25100.0
2007-08-21 13:15:00,28.54,28.56,28.53,28.54,73800.0,14.8591,14.8695,14.8539,14.8591,73800.0
2007-08-21 13:20:00,28.54,28.55,28.52,28.53,42100.0,14.8591,14.8643,14.8487,14.8539,42100.0
2007-08-21 13:25:00,28.53,28.55,28.5,28.53,56700.0,14.8539,14.8643,14.8383,14.8539,56700.0
2007-08-21 13:30:00,28.54,28.55,28.52,28.55,37400.0,14.8591,14.8643,14.8487,14.8643,37400.0
2007-08-21 13:35:00,28.55,28.58,28.51,28.52,98700.0,14.8643,14.88,14.8435,14.8487,98700.0
2007-08-21 13:40:00,28.52,28.59,28.52,28.58,116400.0,14.8487,14.8852,14.8487,14.88,116400.0
2007-08-21 13:45:00,28.58,28.6,28.55,28.56,81000.0,14.88,14.8904,14.8643,14.8695,81000.0
2007-08-21 13:50:00,28.57,28.57,28.56,28.57,35300.0,14.8747,14.8747,14.8695,14.8747,35300.0
2007-08-21 13:55:00,28.57,28.57,28.51,28.52,50800.0,14.8747,14.8747,14.8435,14.8487,50800.0
2007-08-21 14:00:00,28.52,28.52,28.48,28.5,58800.0,14.8487,14.8487,14.8279,14.8383,58800.0
2007-08-21 14:05:00,28.5,28.51,28.46,28.47,49300.0,14.8383,14.8435,14.8175,14.8227,49300.0
2007-08-21 14:10:00,28.47,28.47,28.43,28.44,43400.0,14.8227,14.8227,14.8019,14.8071,43400.0
2007-08-21 14:15:00,28.44,28.44,28.36,28.37,100800.0,14.8071,14.8071,14.7654,14.7706,100800.0
2007-08-21 14:20:00,28.37,28.4,28.37,28.4,72700.0,14.7706,14.7862,14.7706,14.7862,72700.0
2007-08-21 14:25:00,28.4,28.41,28.34,28.35,170500.0,14.7862,14.7914,14.755,14.7602,170500.0
2007-08-21 14:30:00,28.34,28.4,28.31,28.32,166300.0,14.755,14.7862,14.7394,14.7446,166300.0
2007-08-21 14:35:00,28.32,28.37,28.31,28.35,78000.0,14.7446,14.7706,14.7394,14.7602,78000.0
2007-08-21 14:40:00,28.36,28.36,28.28,28.28,101700.0,14.7654,14.7654,14.7238,14.7238,101700.0
2007-08-21 14:45:00,28.28,28.29,28.22,28.23,174500.0,14.7238,14.729,14.6925,14.6977,174500.0
2007-08-21 14:50:00,28.23,28.24,28.19,28.24,160700.0,14.6977,14.7029,14.6769,14.7029,160700.0
2007-08-21 14:55:00,28.24,28.27,28.23,28.27,160800.0,14.7029,14.7186,14.6977,14.7186,160800.0
2007-08-21 15:00:00,28.28,28.31,28.26,28.26,90600.0,14.7238,14.7394,14.7133,14.7133,90600.0
2007-08-21 15:05:00,28.27,28.28,28.24,28.24,85700.0,14.7186,14.7238,14.7029,14.7029,85700.0
2007-08-21 15:10:00,28.24,28.26,28.21,28.21,79300.0,14.7029,14.7133,14.6873,14.6873,79300.0
2007-08-21 15:15:00,28.22,28.22,28.13,28.14,152200.0,14.6925,14.6925,14.6457,14.6509,152200.0
2007-08-21 15:20:00,28.14,28.2,28.14,28.18,185800.0,14.6509,14.6821,14.6509,14.6717,185800.0
2007-08-21 15:25:00,28.19,28.2,28.18,28.19,102800.0,14.6769,14.6821,14.6717,14.6769,102800.0
2007-08-21 15:30:00,28.2,28.27,28.19,28.25,162800.0,14.6821,14.7186,14.6769,14.7081,162800.0
2007-08-21 15:35:00,28.25,28.27,28.24,28.26,190400.0,14.7081,14.7186,14.7029,14.7133,190400.0
2007-08-21 15:40:00,28.25,28.27,28.2,28.23,246300.0,14.7081,14.7186,14.6821,14.6977,246300.0
2007-08-21 15:45:00,28.23,28.24,28.2,28.21,254200.0,14.6977,14.7029,14.6821,14.6873,254200.0
2007-08-21 15:50:00,28.21,28.22,28.16,28.16,179800.0,14.6873,14.6925,14.6613,14.6613,179800.0
2007-08-21 15:55:00,28.16,28.18,28.11,28.13,228600.0,14.6613,14.6717,14.6352,14.6457,228600.0
2007-08-22 09:30:00,28.48,28.99,28.14,28.41,220600.0,14.8279,15.0934,14.6509,14.7914,220600.0
2007-08-22 09:35:00,28.41,28.53,28.39,28.48,54200.0,14.7914,14.8539,14.781,14.8279,54200.0
2007-08-22 09:40:00,28.49,28.5,28.28,28.32,78000.0,14.8331,14.8383,14.7238,14.7446,78000.0
2007-08-22 09:45:00,28.32,28.38,28.28,28.35,52000.0,14.7446,14.7758,14.7238,14.7602,52000.0
2007-08-22 09:50:00,28.35,28.41,28.34,28.41,40100.0,14.7602,14.7914,14.755,14.7914,40100.0
2007-08-22 09:55:00,28.4,28.42,28.3,28.3,67700.0,14.7862,14.7966,14.7342,14.7342,67700.0
2007-08-22 10:00:00,28.32,28.47,28.3,28.43,105000.0,14.7446,14.8227,14.7342,14.8019,105000.0
2007-08-22 10:05:00,28.43,28.49,28.42,28.48,53000.0,14.8019,14.8331,14.7966,14.8279,53000.0
2007-08-22 10:10:00,28.48,28.49,28.42,28.43,61800.0,14.8279,14.8331,14.7966,14.8019,61800.0
2007-08-22 10:15:00,28.44,28.44,28.34,28.36,71000.0,14.8071,14.8071,14.755,14.7654,71000.0
2007-08-22 10:20:00,28.37,28.39,28.34,28.37,43700.0,14.7706,14.781,14.755,14.7706,43700.0
2007-08-22 10:25:00,28.37,28.47,28.35,28.47,144600.0,14.7706,14.8227,14.7602,14.8227,144600.0
2007-08-22 10:30:00,28.47,28.47,28.4,28.42,51700.0,14.8227,14.8227,14.7862,14.7966,51700.0
2007-08-22 10:35:00,28.42,28.47,28.41,28.47,29900.0,14.7966,14.8227,14.7914,14.8227,29900.0
2007-08-22 10:40:00,28.47,28.49,28.46,28.47,38400.0,14.8227,14.8331,14.8175,14.8227,38400.0
2007-08-22 10:45:00,28.47,28.53,28.47,28.52,65800.0,14.8227,14.8539,14.8227,14.8487,65800.0
2007-08-22 10:50:00,28.51,28.64,28.51,28.64,91400.0,14.8435,14.9112,14.8435,14.9112,91400.0
2007-08-22 10:55:00,28.63,28.64,28.58,28.61,94700.0,14.906,14.9112,14.88,14.8956,94700.0
2007-08-22 11:00:00,28.62,28.62,28.48,28.49,84600.0,14.9008,14.9008,14.8279,14.8331,84600.0
2007-08-22 11:05:00,28.48,28.58,28.45,28.58,134000.0,14.8279,14.88,14.8123,14.88,134000.0
2007-08-22 11:10:00,28.58,28.61,28.53,28.6,118200.0,14.88,14.8956,14.8539,14.8904,118200.0
2007-08-22 11:15:00,28.59,28.6,28.53,28.53,73100.0,14.8852,14.8904,14.8539,14.8539,73100.0
2007-08-22 11:20:00,28.55,28.57,28.5,28.55,74800.0,14.8643,14.8747,14.8383,14.8643,74800.0
2007-08-22 11:25:00,28.54,28.55,28.51,28.51,67800.0,14.8591,14.8643,14.8435,14.8435,67800.0
2007-08-22 11:30:00,28.51,28.55,28.51,28.52,110100.0,14.8435,14.8643,14.8435,14.8487,110100.0
2007-08-22 11:35:00,28.52,28.57,28.52,28.56,40400.0,14.8487,14.8747,14.8487,14.8695,40400.0
2007-08-22 11:40:00,28.55,28.56,28.51,28.52,33500.0,14.8643,14.8695,14.8435,14.8487,33500.0
2007-08-22 11:45:00,28.52,28.53,28.51,28.52,44600.0,14.8487,14.8539,14.8435,14.8487,44600.0
2007-08-22 11:50:00,28.52,28.53,28.51,28.53,26700.0,14.8487,14.8539,14.8435,14.8539,26700.0
2007-08-22 11:55:00,28.53,28.56,28.52,28.54,35800.0,14.8539,14.8695,14.8487,14.8591,35800.0
2007-08-22 12:00:00,28.55,28.55,28.52,28.54,32900.0,14.8643,14.8643,14.8487,14.8591,32900.0
2007-08-22 12:05:00,28.53,28.59,28.53,28.59,65600.0,14.8539,14.8852,14.8539,14.8852,65600.0
2007-08-22 12:10:00,28.58,28.64,28.57,28.63,48000.0,14.88,14.9112,14.8747,14.906,48000.0
2007-08-22 12:15:00,28.63,28.66,28.62,28.66,47500.0,14.906,14.9216,14.9008,14.9216,47500.0
2007-08-22 12:20:00,28.67,28.67,28.59,28.6,38000.0,14.9268,14.9268,14.8852,14.8904,38000.0
2007-08-22 12:25:00,28.59,28.6,28.49,28.49,60200.0,14.8852,14.8904,14.8331,14.8331,60200.0
2007-08-22 12:30:00,28.49,28.5,28.39,28.42,127600.0,14.8331,14.8383,14.781,14.7966,127600.0
2007-08-22 12:35:00,28.43,28.44,28.35,28.42,57200.0,14.8019,14.8071,14.7602,14.7966,57200.0
2007-08-22 12:40:00,28.41,28.48,28.39,28.42,64300.0,14.7914,14.8279,14.781,14.7966,64300.0
2007-08-22 12:45:00,28.42,28.46,28.41,28.42,41100.0,14.7966,14.8175,14.7914,14.7966,41100.0
2007-08-22 12:50:00,28.42,28.48,28.38,28.47,66000.0,14.7966,14.8279,14.7758,14.8227,66000.0
2007-08-22 12:55:00,28.48,28.51,28.47,28.5,53900.0,14.8279,14.8435,14.8227,14.8383,53900.0
2007-08-22 13:00:00,28.5,28.52,28.45,28.48,42800.0,14.8383,14.8487,14.8123,14.8279,42800.0
2007-08-22 13:05:00,28.47,28.48,28.43,28.47,35300.0,14.8227,14.8279,14.8019,14.8227,35300.0
2007-08-22 13:10:00,28.47,28.49,28.44,28.45,60800.0,14.8227,14.8331,14.8071,14.8123,60800.0
2007-08-22 13:15:00,28.45,28.46,28.39,28.4,51900.0,14.8123,14.8175,14.781,14.7862,51900.0
2007-08-22 13:20:00,28.39,28.5,28.39,28.48,37800.0,14.781,14.8383,14.781,14.8279,37800.0
2007-08-22 13:25:00,28.48,28.51,28.47,28.49,27300.0,14.8279,14.8435,14.8227,14.8331,27300.0
2007-08-22 13:30:00,28.48,28.5,28.47,28.49,18600.0,14.8279,14.8383,14.8227,14.8331,18600.0
2007-08-22 13:35:00,28.48,28.5,28.47,28.49,175200.0,14.8279,14.8383,14.8227,14.8331,175200.0
2007-08-22 13:40:00,28.5,28.51,28.43,28.43,45900.0,14.8383,14.8435,14.8019,14.8019,45900.0
2007-08-22 13:45:00,28.44,28.46,28.4,28.41,48100.0,14.8071,14.8175,14.7862,14.7914,48100.0
2007-08-22 13:50:00,28.42,28.45,28.4,28.44,44900.0,14.7966,14.8123,14.7862,14.8071,44900.0
2007-08-22 13:55:00,28.44,28.5,28.43,28.49,51200.0,14.8071,14.8383,14.8019,14.8331,51200.0
2007-08-22 14:00:00,28.48,28.51,28.48,28.5,56200.0,14.8279,14.8435,14.8279,14.8383,56200.0
2007-08-22 14:05:00,28.5,28.52,28.49,28.51,37300.0,14.8383,14.8487,14.8331,14.8435,37300.0
2007-08-22 14:10:00,28.51,28.51,28.43,28.43,58500.0,14.8435,14.8435,14.8019,14.8019,58500.0
2007-08-22 14:15:00,28.43,28.47,28.41,28.47,54300.0,14.8019,14.8227,14.7914,14.8227,54300.0
2007-08-22 14:20:00,28.46,28.5,28.45,28.47,57200.0,14.8175,14.8383,14.8123,14.8227,57200.0
2007-08-22 14:25:00,28.46,28.49,28.43,28.45,59800.0,14.8175,14.8331,14.8019,14.8123,59800.0
2007-08-22 14:30:00,28.45,28.48,28.43,28.44,60200.0,14.8123,14.8279,14.8019,14.8071,60200.0
2007-08-22 14:35:00,28.44,28.48,28.42,28.44,47800.0,14.8071,14.8279,14.7966,14.8071,47800.0
2007-08-22 14:40:00,28.43,28.49,28.43,28.45,41500.0,14.8019,14.8331,14.8019,14.8123,41500.0
2007-08-22 14:45:00,28.45,28.49,28.45,28.47,37500.0,14.8123,14.8331,14.8123,14.8227,37500.0
2007-08-22 14:50:00,28.48,28.53,28.47,28.52,71800.0,14.8279,14.8539,14.8227,14.8487,71800.0
2007-08-22 14:55:00,28.52,28.53,28.49,28.5,50400.0,14.8487,14.8539,14.8331,14.8383,50400.0
2007-08-22 15:00:00,28.5,28.5,28.47,28.49,80400.0,14.8383,14.8383,14.8227,14.8331,80400.0
2007-08-22 15:05:00,28.49,28.5,28.47,28.48,35400.0,14.8331,14.8383,14.8227,14.8279,35400.0
2007-08-22 15:10:00,28.47,28.5,28.47,28.47,58700.0,14.8227,14.8383,14.8227,14.8227,58700.0
2007-08-22 15:15:00,28.47,28.55,28.47,28.53,98300.0,14.8227,14.8643,14.8227,14.8539,98300.0
2007-08-22 15:20:00,28.53,28.6,28.53,28.54,80300.0,14.8539,14.8904,14.8539,14.8591,80300.0
2007-08-22 15:25:00,28.54,28.62,28.54,28.62,89000.0,14.8591,14.9008,14.8591,14.9008,89000.0
2007-08-22 15:30:00,28.62,28.7,28.61,28.7,140100.0,14.9008,14.9424,14.8956,14.9424,140100.0
2007-08-22 15:35:00,28.69,28.73,28.67,28.73,166300.0,14.9372,14.958,14.9268,14.958,166300.0
2007-08-22 15:40:00,28.73,28.76,28.69,28.74,169000.0,14.958,14.9737,14.9372,14.9633,169000.0
2007-08-22 15:45:00,28.75,28.79,28.73,28.79,172800.0,14.9685,14.9893,14.958,14.9893,172800.0
2007-08-22 15:50:00,28.79,28.79,28.69,28.72,221200.0,14.9893,14.9893,14.9372,14.9528,221200.0
2007-08-22 15:55:00,28.73,28.81,28.7,28.78,389300.0,14.958,14.9997,14.9424,14.9841,389300.0
2007-08-23 09:30:00,29.12,29.15,29.0,29.0,351300.0,15.1611,15.1767,15.0986,15.0986,351300.0
2007-08-23 09:35:00,29.0,29.03,28.95,28.97,90700.0,15.0986,15.1142,15.0726,15.083,90700.0
2007-08-23 09:40:00,28.97,29.0,28.88,28.89,81600.0,15.083,15.0986,15.0361,15.0414,81600.0
2007-08-23 09:45:00,28.89,28.97,28.85,28.9,125900.0,15.0414,15.083,15.0205,15.0466,125900.0
2007-08-23 09:50:00,28.89,28.91,28.82,28.83,82300.0,15.0414,15.0518,15.0049,15.0101,82300.0
2007-08-23 09:55:00,28.82,28.89,28.81,28.88,72800.0,15.0049,15.0414,14.9997,15.0361,72800.0
2007-08-23 10:00:00,28.88,28.9,28.83,28.85,58300.0,15.0361,15.0466,15.0101,15.0205,58300.0
2007-08-23 10:05:00,28.84,28.86,28.8,28.8,58200.0,15.0153,15.0257,14.9945,14.9945,58200.0
2007-08-23 10:10:00,28.81,28.84,28.79,28.8,50100.0,14.9997,15.0153,14.9893,14.9945,50100.0
2007-08-23 10:15:00,28.8,28.8,28.73,28.74,96100.0,14.9945,14.9945,14.958,14.9633,96100.0
2007-08-23 10:20:00,28.74,28.81,28.72,28.81,162100.0,14.9633,14.9997,14.9528,14.9997,162100.0
2007-08-23 10:25:00,28.81,28.84,28.79,28.82,110500.0,14.9997,15.0153,14.9893,15.0049,110500.0
2007-08-23 10:30:00,28.82,28.89,28.81,28.89,71600.0,15.0049,15.0414,14.9997,15.0414,71600.0
2007-08-23 10:35:00,28.89,28.92,28.87,28.91,97700.0,15.0414,15.057,15.0309,15.0518,97700.0
2007-08-23 10:40:00,28.91,28.98,28.9,28.94,130800.0,15.0518,15.0882,15.0466,15.0674,130800.0
2007-08-23 10:45:00,28.95,28.97,28.93,28.93,103200.0,15.0726,15.083,15.0622,15.0622,103200.0
2007-08-23 10:50:00,28.94,28.95,28.89,28.9,58400.0,15.0674,15.0726,15.0414,15.0466,58400.0
2007-08-23 10:55:00,28.9,28.94,28.89,28.93,40900.0,15.0466,15.0674,15.0414,15.0622,40900.0
2007-08-23 11:00:00,28.93,28.93,28.85,28.85,114200.0,15.0622,15.0622,15.0205,15.0205,114200.0
2007-08-23 11:05:00,28.85,28.86,28.83,28.85,35300.0,15.0205,15.0257,15.0101,15.0205,35300.0
2007-08-23 11:10:00,28.85,28.86,28.78,28.81,110500.0,15.0205,15.0257,14.9841,14.9997,110500.0
2007-08-23 11:15:00,28.82,28.82,28.8,28.81,44200.0,15.0049,15.0049,14.9945,14.9997,44200.0
2007-08-23 11:20:00,28.81,28.9,28.79,28.89,113900.0,14.9997,15.0466,14.9893,15.0414,113900.0
2007-08-23 11:25:00,28.9,28.9,28.83,28.84,76900.0,15.0466,15.0466,15.0101,15.0153,76900.0
2007-08-23 11:30:00,28.84,28.85,28.8,28.81,142500.0,15.0153,15.0205,14.9945,14.9997,142500.0
2007-08-23 11:35:00,28.82,28.83,28.79,28.82,55800.0,15.0049,15.0101,14.9893,15.0049,55800.0
2007-08-23 11:40:00,28.82,28.87,28.82,28.85,113600.0,15.0049,15.0309,15.0049,15.0205,113600.0
2007-08-23 11:45:00,28.85,28.86,28.84,28.85,68500.0,15.0205,15.0257,15.0153,15.0205,68500.0
2007-08-23 11:50:00,28.86,28.86,28.83,28.83,117600.0,15.0257,15.0257,15.0101,15.0101,117600.0
2007-08-23 11:55:00,28.84,28.84,28.75,28.75,292200.0,15.0153,15.0153,14.9685,14.9685,292200.0
2007-08-23 12:00:00,28.76,28.78,28.7,28.72,99600.0,14.9737,14.9841,14.9424,14.9528,99600.0
2007-08-23 12:05:00,28.71,28.73,28.7,28.71,57000.0,14.9476,14.958,14.9424,14.9476,57000.0
2007-08-23 12:10:00,28.71,28.78,28.71,28.74,133100.0,14.9476,14.9841,14.9476,14.9633,133100.0
2007-08-23 12:15:00,28.74,28.74,28.69,28.7,31100.0,14.9633,14.9633,14.9372,14.9424,31100.0
2007-08-23 12:20:00,28.7,28.72,28.69,28.72,150600.0,14.9424,14.9528,14.9372,14.9528,150600.0
2007-08-23 12:25:00,28.72,28.74,28.69,28.73,80300.0,14.9528,14.9633,14.9372,14.958,80300.0
2007-08-23 12:30:00,28.73,28.77,28.72,28.77,143900.0,14.958,14.9789,14.9528,14.9789,143900.0
2007-08-23 12:35:00,28.76,28.79,28.74,28.78,69100.0,14.9737,14.9893,14.9633,14.9841,69100.0
2007-08-23 12:40:00,28.78,28.8,28.77,28.77,89300.0,14.9841,14.9945,14.9789,14.9789,89300.0
2007-08-23 12:45:00,28.76,28.8,28.75,28.78,61600.0,14.9737,14.9945,14.9685,14.9841,61600.0
2007-08-23 12:50:00,28.79,28.8,28.72,28.77,88600.0,14.9893,14.9945,14.9528,14.9789,88600.0
2007-08-23 12:55:00,28.76,28.78,28.7,28.72,123600.0,14.9737,14.9841,14.9424,14.9528,123600.0
2007-08-23 13:00:00,28.72,28.78,28.72,28.73,75600.0,14.9528,14.9841,14.9528,14.958,75600.0
2007-08-23 13:05:00,28.73,28.78,28.72,28.75,47100.0,14.958,14.9841,14.9528,14.9685,47100.0
2007-08-23 13:10:00,28.75,28.79,28.74,28.76,46100.0,14.9685,14.9893,14.9633,14.9737,46100.0
2007-08-23 13:15:00,28.75,28.79,28.72,28.72,35200.0,14.9685,14.9893,14.9528,14.9528,35200.0
2007-08-23 13:20:00,28.72,28.74,28.71,28.71,47100.0,14.9528,14.9633,14.9476,14.9476,47100.0
2007-08-23 13:25:00,28.71,28.76,28.68,28.73,102200.0,14.9476,14.9737,14.932,14.958,102200.0
2007-08-23 13:30:00,28.73,28.73,28.7,28.72,34100.0,14.958,14.958,14.9424,14.9528,34100.0
2007-08-23 13:35:00,28.71,28.77,28.71,28.74,52400.0,14.9476,14.9789,14.9476,14.9633,52400.0
2007-08-23 13:40:00,28.73,28.8,28.72,28.79,33500.0,14.958,14.9945,14.9528,14.9893,33500.0
2007-08-23 13:45:00,28.79,28.79,28.75,28.76,20600.0,14.9893,14.9893,14.9685,14.9737,20600.0
2007-08-23 13:50:00,28.76,28.77,28.75,28.75,39600.0,14.9737,14.9789,14.9685,14.9685,39600.0
2007-08-23 13:55:00,28.74,28.76,28.72,28.76,27100.0,14.9633,14.9737,14.9528,14.9737,27100.0
2007-08-23 14:00:00,28.76,28.76,28.72,28.74,51400.0,14.9737,14.9737,14.9528,14.9633,51400.0
2007-08-23 14:05:00,28.75,28.75,28.73,28.73,42200.0,14.9685,14.9685,14.958,14.958,42200.0
2007-08-23 14:10:00,28.74,28.76,28.72,28.76,43100.0,14.9633,14.9737,14.9528,14.9737,43100.0
2007-08-23 14:15:00,28.76,28.79,28.76,28.79,41600.0,14.9737,14.9893,14.9737,14.9893,41600.0
2007-08-23 14:20:00,28.78,28.8,28.76,28.76,55000.0,14.9841,14.9945,14.9737,14.9737,55000.0
2007-08-23 14:25:00,28.76,28.77,28.76,28.77,33400.0,14.9737,14.9789,14.9737,14.9789,33400.0
2007-08-23 14:30:00,28.77,28.82,28.76,28.82,65200.0,14.9789,15.0049,14.9737,15.0049,65200.0
2007-08-23 14:35:00,28.82,28.84,28.78,28.78,83900.0,15.0049,15.0153,14.9841,14.9841,83900.0
2007-08-23 14:40:00,28.78,28.79,28.73,28.78,93900.0,14.9841,14.9893,14.958,14.9841,93900.0
2007-08-23 14:45:00,28.78,28.82,28.77,28.79,118100.0,14.9841,15.0049,14.9789,14.9893,118100.0
2007-08-23 14:50:00,28.79,28.81,28.77,28.8,93300.0,14.9893,14.9997,14.9789,14.9945,93300.0
2007-08-23 14:55:00,28.8,28.81,28.77,28.78,108200.0,14.9945,14.9997,14.9789,14.9841,108200.0
2007-08-23 15:00:00,28.79,28.85,28.77,28.81,114400.0,14.9893,15.0205,14.9789,14.9997,114400.0
2007-08-23 15:05:00,28.81,28.81,28.74,28.75,115300.0,14.9997,14.9997,14.9633,14.9685,115300.0
2007-08-23 15:10:00,28.74,28.77,28.72,28.75,57600.0,14.9633,14.9789,14.9528,14.9685,57600.0
2007-08-23 15:15:00,28.75,28.84,28.73,28.83,135200.0,14.9685,15.0153,14.958,15.0101,135200.0
2007-08-23 15:20:00,28.83,28.95,28.83,28.94,151900.0,15.0101,15.0726,15.0101,15.0674,151900.0
2007-08-23 15:25:00,28.94,28.95,28.9,28.9,117200.0,15.0674,15.0726,15.0466,15.0466,117200.0
2007-08-23 15:30:00,28.9,28.92,28.86,28.88,125000.0,15.0466,15.057,15.0257,15.0361,125000.0
2007-08-23 15:35:00,28.89,28.89,28.79,28.81,159000.0,15.0414,15.0414,14.9893,14.9997,159000.0
2007-08-23 15:40:00,28.81,28.91,28.8,28.9,144500.0,14.9997,15.0518,14.9945,15.0466,144500.0
2007-08-23 15:45:00,28.9,28.99,28.9,28.97,231700.0,15.0466,15.0934,15.0466,15.083,231700.0
2007-08-23 15:50:00,28.97,28.98,28.94,28.96,266100.0,15.083,15.0882,15.0674,15.0778,266100.0
2007-08-23 15:55:00,28.97,29.04,28.96,29.0,361700.0,15.083,15.1194,15.0778,15.0986,361700.0
2007-08-24 09:30:00,29.05,29.15,28.99,29.04,89500.0,15.1247,15.1767,15.0934,15.1194,89500.0
2007-08-24 09:35:00,29.04,29.07,29.01,29.01,39400.0,15.1194,15.1351,15.1038,15.1038,39400.0
2007-08-24 09:40:00,29.01,29.15,29.01,29.13,69200.0,15.1038,15.1767,15.1038,15.1663,69200.0
2007-08-24 09:45:00,29.13,29.36,29.12,29.34,162600.0,15.1663,15.2861,15.1611,15.2756,162600.0
2007-08-24 09:50:00,29.34,29.35,29.25,29.29,147700.0,15.2756,15.2808,15.2288,15.2496,147700.0
2007-08-24 09:55:00,29.29,29.29,29.19,29.25,90000.0,15.2496,15.2496,15.1975,15.2288,90000.0
2007-08-24 10:00:00,29.25,29.41,29.25,29.39,291400.0,15.2288,15.3121,15.2288,15.3017,291400.0
2007-08-24 10:05:00,29.39,29.39,29.33,29.36,112000.0,15.3017,15.3017,15.2704,15.2861,112000.0
2007-08-24 10:10:00,29.35,29.38,29.34,29.35,148000.0,15.2808,15.2965,15.2756,15.2808,148000.0
2007-08-24 10:15:00,29.35,29.37,29.33,29.35,240900.0,15.2808,15.2913,15.2704,15.2808,240900.0
2007-08-24 10:20:00,29.35,29.4,29.33,29.38,120800.0,15.2808,15.3069,15.2704,15.2965,120800.0
2007-08-24 10:25:00,29.38,29.39,29.33,29.36,97400.0,15.2965,15.3017,15.2704,15.2861,97400.0
2007-08-24 10:30:00,29.36,29.46,29.36,29.45,155500.0,15.2861,15.3381,15.2861,15.3329,155500.0
2007-08-24 10:35:00,29.46,29.57,29.45,29.49,273100.0,15.3381,15.3954,15.3329,15.3537,273100.0
2007-08-24 10:40:00,29.49,29.59,29.48,29.54,180600.0,15.3537,15.4058,15.3485,15.3798,180600.0
2007-08-24 10:45:00,29.54,29.55,29.49,29.5,128400.0,15.3798,15.385,15.3537,15.3589,128400.0
2007-08-24 10:50:00,29.5,29.51,29.43,29.46,166800.0,15.3589,15.3641,15.3225,15.3381,166800.0
2007-08-24 10:55:00,29.46,29.47,29.4,29.4,170700.0,15.3381,15.3433,15.3069,15.3069,170700.0
2007-08-24 11:00:00,29.39,29.5,29.36,29.45,281300.0,15.3017,15.3589,15.2861,15.3329,281300.0
2007-08-24 11:05:00,29.44,29.52,29.43,29.5,123800.0,15.3277,15.3694,15.3225,15.3589,123800.0
2007-08-24 11:10:00,29.51,29.52,29.47,29.5,108400.0,15.3641,15.3694,15.3433,15.3589,108400.0
2007-08-24 11:15:00,29.49,29.49,29.42,29.42,30700.0,15.3537,15.3537,15.3173,15.3173,30700.0
2007-08-24 11:20:00,29.42,29.44,29.39,29.4,243900.0,15.3173,15.3277,15.3017,15.3069,243900.0
2007-08-24 11:25:00,29.39,29.4,29.32,29.33,84700.0,15.3017,15.3069,15.2652,15.2704,84700.0
2007-08-24 11:30:00,29.32,29.33,29.25,29.26,158200.0,15.2652,15.2704,15.2288,15.234,158200.0
2007-08-24 11:35:00,29.26,29.29,29.25,29.26,62000.0,15.234,15.2496,15.2288,15.234,62000.0
2007-08-24 11:40:00,29.26,29.26,29.19,29.23,150100.0,15.234,15.234,15.1975,15.2184,150100.0
2007-08-24 11:45:00,29.23,29.26,29.19,29.26,124900.0,15.2184,15.234,15.1975,15.234,124900.0
2007-08-24 11:50:00,29.26,29.3,29.24,29.27,85600.0,15.234,15.2548,15.2236,15.2392,85600.0
2007-08-24 11:55:00,29.27,29.29,29.24,29.29,58300.0,15.2392,15.2496,15.2236,15.2496,58300.0
2007-08-24 12:00:00,29.29,29.3,29.25,29.25,48900.0,15.2496,15.2548,15.2288,15.2288,48900.0
2007-08-24 12:05:00,29.26,29.27,29.22,29.22,92200.0,15.234,15.2392,15.2132,15.2132,92200.0
2007-08-24 12:10:00,29.21,29.22,29.13,29.17,88200.0,15.208,15.2132,15.1663,15.1871,88200.0
2007-08-24 12:15:00,29.17,29.27,29.17,29.27,71200.0,15.1871,15.2392,15.1871,15.2392,71200.0
2007-08-24 12:20:00,29.27,29.37,29.27,29.31,84400.0,15.2392,15.2913,15.2392,15.26,84400.0
2007-08-24 12:25:00,29.32,29.34,29.28,29.32,71000.0,15.2652,15.2756,15.2444,15.2652,71000.0
2007-08-24 12:30:00,29.33,29.38,29.32,29.37,50600.0,15.2704,15.2965,15.2652,15.2913,50600.0
2007-08-24 12:35:00,29.37,29.38,29.34,29.38,67400.0,15.2913,15.2965,15.2756,15.2965,67400.0
2007-08-24 12:40:00,29.38,29.38,29.35,29.35,51300.0,15.2965,15.2965,15.2808,15.2808,51300.0
2007-08-24 12:45:00,29.36,29.37,29.31,29.35,122300.0,15.2861,15.2913,15.26,15.2808,122300.0
2007-08-24 12:50:00,29.35,29.37,29.35,29.36,44800.0,15.2808,15.2913,15.2808,15.2861,44800.0
2007-08-24 12:55:00,29.36,29.4,29.36,29.39,49600.0,15.2861,15.3069,15.2861,15.3017,49600.0
2007-08-24 13:00:00,29.38,29.39,29.35,29.38,28500.0,15.2965,15.3017,15.2808,15.2965,28500.0
2007-08-24 13:05:00,29.39,29.39,29.35,29.38,26300.0,15.3017,15.3017,15.2808,15.2965,26300.0
2007-08-24 13:10:00,29.37,29.4,29.36,29.36,49500.0,15.2913,15.3069,15.2861,15.2861,49500.0
2007-08-24 13:15:00,29.36,29.37,29.35,29.36,29000.0,15.2861,15.2913,15.2808,15.2861,29000.0
2007-08-24 13:20:00,29.36,29.38,29.35,29.36,105000.0,15.2861,15.2965,15.2808,15.2861,105000.0
2007-08-24 13:25:00,29.36,29.39,29.35,29.37,40600.0,15.2861,15.3017,15.2808,15.2913,40600.0
2007-08-24 13:30:00,29.37,29.38,29.32,29.33,50400.0,15.2913,15.2965,15.2652,15.2704,50400.0
2007-08-24 13:35:00,29.33,29.37,29.32,29.37,55400.0,15.2704,15.2913,15.2652,15.2913,55400.0
2007-08-24 13:40:00,29.36,29.38,29.36,29.38,50200.0,15.2861,15.2965,15.2861,15.2965,50200.0
2007-08-24 13:45:00,29.38,29.38,29.35,29.36,32300.0,15.2965,15.2965,15.2808,15.2861,32300.0
2007-08-24 13:50:00,29.36,29.38,29.35,29.37,33700.0,15.2861,15.2965,15.2808,15.2913,33700.0
2007-08-24 13:55:00,29.37,29.39,29.34,29.35,79900.0,15.2913,15.3017,15.2756,15.2808,79900.0
2007-08-24 14:00:00,29.35,29.36,29.33,29.35,86800.0,15.2808,15.2861,15.2704,15.2808,86800.0
2007-08-24 14:05:00,29.36,29.43,29.35,29.43,98100.0,15.2861,15.3225,15.2808,15.3225,98100.0
2007-08-24 14:10:00,29.43,29.44,29.41,29.42,35600.0,15.3225,15.3277,15.3121,15.3173,35600.0
2007-08-24 14:15:00,29.41,29.43,29.39,29.39,47500.0,15.3121,15.3225,15.3017,15.3017,47500.0
2007-08-24 14:20:00,29.39,29.4,29.36,29.37,26000.0,15.3017,15.3069,15.2861,15.2913,26000.0
2007-08-24 14:25:00,29.37,29.37,29.32,29.35,55200.0,15.2913,15.2913,15.2652,15.2808,55200.0
2007-08-24 14:30:00,29.35,29.35,29.33,29.33,23900.0,15.2808,15.2808,15.2704,15.2704,23900.0
2007-08-24 14:35:00,29.34,29.35,29.27,29.27,67400.0,15.2756,15.2808,15.2392,15.2392,67400.0
2007-08-24 14:40:00,29.28,29.32,29.27,29.32,108300.0,15.2444,15.2652,15.2392,15.2652,108300.0
2007-08-24 14:45:00,29.32,29.36,29.31,29.35,50400.0,15.2652,15.2861,15.26,15.2808,50400.0
2007-08-24 14:50:00,29.35,29.37,29.34,29.37,55200.0,15.2808,15.2913,15.2756,15.2913,55200.0
2007-08-24 14:55:00,29.37,29.38,29.35,29.38,98900.0,15.2913,15.2965,15.2808,15.2965,98900.0
2007-08-24 15:00:00,29.38,29.38,29.33,29.34,54000.0,15.2965,15.2965,15.2704,15.2756,54000.0
2007-08-24 15:05:00,29.34,29.35,29.3,29.3,76400.0,15.2756,15.2808,15.2548,15.2548,76400.0
2007-08-24 15:10:00,29.31,29.31,29.29,29.3,66100.0,15.26,15.26,15.2496,15.2548,66100.0
2007-08-24 15:15:00,29.3,29.32,29.3,29.32,76700.0,15.2548,15.2652,15.2548,15.2652,76700.0
2007-08-24 15:20:00,29.31,29.32,29.28,29.29,105400.0,15.26,15.2652,15.2444,15.2496,105400.0
2007-08-24 15:25:00,29.3,29.32,29.29,29.31,88800.0,15.2548,15.2652,15.2496,15.26,88800.0
2007-08-24 15:30:00,29.32,29.41,29.31,29.41,153500.0,15.2652,15.3121,15.26,15.3121,153500.0
2007-08-24 15:35:00,29.41,29.48,29.4,29.47,151500.0,15.3121,15.3485,15.3069,15.3433,151500.0
2007-08-24 15:40:00,29.47,29.52,29.47,29.5,256000.0,15.3433,15.3694,15.3433,15.3589,256000.0
2007-08-24 15:45:00,29.5,29.52,29.48,29.52,389600.0,15.3589,15.3694,15.3485,15.3694,389600.0
2007-08-24 15:50:00,29.51,29.52,29.49,29.51,315400.0,15.3641,15.3694,15.3537,15.3641,315400.0
2007-08-24 15:55:00,29.51,29.57,29.5,29.53,537600.0,15.3641,15.3954,15.3589,15.3746,537600.0
2007-08-27 09:30:00,29.54,29.7,29.51,29.67,273300.0,15.3798,15.4631,15.3641,15.4475,273300.0
2007-08-27 09:35:00,29.68,29.79,29.65,29.66,238400.0,15.4527,15.5099,15.437,15.4422,238400.0
2007-08-27 09:40:00,29.68,29.75,29.6,29.64,156400.0,15.4527,15.4891,15.411,15.4318,156400.0
2007-08-27 09:45:00,29.64,29.75,29.6,29.74,179100.0,15.4318,15.4891,15.411,15.4839,179100.0
2007-08-27 09:50:00,29.73,29.95,29.7,29.9,404200.0,15.4787,15.5932,15.4631,15.5672,404200.0
2007-08-27 09:55:00,29.9,29.93,29.71,29.71,85600.0,15.5672,15.5828,15.4683,15.4683,85600.0
2007-08-27 10:00:00,29.72,29.73,29.55,29.59,228000.0,15.4735,15.4787,15.385,15.4058,228000.0
2007-08-27 10:05:00,29.59,29.87,29.55,29.65,109600.0,15.4058,15.5516,15.385,15.437,109600.0
2007-08-27 10:10:00,29.64,29.69,29.64,29.67,35200.0,15.4318,15.4579,15.4318,15.4475,35200.0
2007-08-27 10:15:00,29.66,29.68,29.62,29.68,53000.0,15.4422,15.4527,15.4214,15.4527,53000.0
2007-08-27 10:20:00,29.69,29.75,29.66,29.71,245400.0,15.4579,15.4891,15.4422,15.4683,245400.0
2007-08-27 10:25:00,29.71,29.73,29.64,29.69,66700.0,15.4683,15.4787,15.4318,15.4579,66700.0
2007-08-27 10:30:00,29.69,29.71,29.65,29.67,73600.0,15.4579,15.4683,15.437,15.4475,73600.0
2007-08-27 10:35:00,29.68,29.68,29.58,29.63,181300.0,15.4527,15.4527,15.4006,15.4266,181300.0
2007-08-27 10:40:00,29.62,29.65,29.59,29.63,123000.0,15.4214,15.437,15.4058,15.4266,123000.0
2007-08-27 10:45:00,29.64,29.69,29.63,29.69,52200.0,15.4318,15.4579,15.4266,15.4579,52200.0
2007-08-27 10:50:00,29.69,29.7,29.67,29.68,48300.0,15.4579,15.4631,15.4475,15.4527,48300.0
2007-08-27 10:55:00,29.68,29.7,29.66,29.68,55000.0,15.4527,15.4631,15.4422,15.4527,55000.0
2007-08-27 11:00:00,29.68,29.68,29.64,29.67,42400.0,15.4527,15.4527,15.4318,15.4475,42400.0
2007-08-27 11:05:00,29.66,29.73,29.64,29.7,64600.0,15.4422,15.4787,15.4318,15.4631,64600.0
2007-08-27 11:10:00,29.7,29.7,29.66,29.69,61300.0,15.4631,15.4631,15.4422,15.4579,61300.0
2007-08-27 11:15:00,29.68,29.7,29.65,29.67,95600.0,15.4527,15.4631,15.437,15.4475,95600.0
2007-08-27 11:20:00,29.67,29.68,29.64,29.65,93800.0,15.4475,15.4527,15.4318,15.437,93800.0
2007-08-27 11:25:00,29.65,29.68,29.64,29.65,76100.0,15.437,15.4527,15.4318,15.437,76100.0
2007-08-27 11:30:00,29.65,29.65,29.59,29.62,121300.0,15.437,15.437,15.4058,15.4214,121300.0
2007-08-27 11:35:00,29.62,29.63,29.56,29.56,95200.0,15.4214,15.4266,15.3902,15.3902,95200.0
2007-08-27 11:40:00,29.57,29.57,29.54,29.56,46400.0,15.3954,15.3954,15.3798,15.3902,46400.0
2007-08-27 11:45:00,29.56,29.58,29.55,29.56,41800.0,15.3902,15.4006,15.385,15.3902,41800.0
2007-08-27 11:50:00,29.56,29.57,29.54,29.56,53600.0,15.3902,15.3954,15.3798,15.3902,53600.0
2007-08-27 11:55:00,29.56,29.6,29.56,29.59,58900.0,15.3902,15.411,15.3902,15.4058,58900.0
2007-08-27 12:00:00,29.58,29.63,29.58,29.62,98600.0,15.4006,15.4266,15.4006,15.4214,98600.0
2007-08-27 12:05:00,29.62,29.67,29.62,29.65,114700.0,15.4214,15.4475,15.4214,15.437,114700.0
2007-08-27 12:10:00,29.65,29.68,29.63,29.64,113600.0,15.437,15.4527,15.4266,15.4318,113600.0
2007-08-27 12:15:00,29.63,29.65,29.63,29.63,34100.0,15.4266,15.437,15.4266,15.4266,34100.0
2007-08-27 12:20:00,29.63,29.65,29.6,29.61,46200.0,15.4266,15.437,15.411,15.4162,46200.0
2007-08-27 12:25:00,29.6,29.61,29.6,29.61,22200.0,15.411,15.4162,15.411,15.4162,22200.0
2007-08-27 12:30:00,29.62,29.65,29.6,29.61,45200.0,15.4214,15.437,15.411,15.4162,45200.0
2007-08-27 12:35:00,29.61,29.64,29.6,29.63,40000.0,15.4162,15.4318,15.411,15.4266,40000.0
2007-08-27 12:40:00,29.63,29.63,29.62,29.63,18900.0,15.4266,15.4266,15.4214,15.4266,18900.0
2007-08-27 12:45:00,29.63,29.64,29.61,29.61,38300.0,15.4266,15.4318,15.4162,15.4162,38300.0
2007-08-27 12:50:00,29.61,29.62,29.56,29.56,19200.0,15.4162,15.4214,15.3902,15.3902,19200.0
2007-08-27 12:55:00,29.57,29.57,29.55,29.56,33700.0,15.3954,15.3954,15.385,15.3902,33700.0
2007-08-27 13:00:00,29.56,29.56,29.5,29.51,68100.0,15.3902,15.3902,15.3589,15.3641,68100.0
2007-08-27 13:05:00,29.51,29.63,29.51,29.61,151300.0,15.3641,15.4266,15.3641,15.4162,151300.0
2007-08-27 13:10:00,29.61,29.62,29.59,29.59,32600.0,15.4162,15.4214,15.4058,15.4058,32600.0
2007-08-27 13:15:00,29.59,29.61,29.58,29.61,30200.0,15.4058,15.4162,15.4006,15.4162,30200.0
2007-08-27 13:20:00,29.61,29.62,29.59,29.62,47800.0,15.4162,15.4214,15.4058,15.4214,47800.0
2007-08-27 13:25:00,29.62,29.63,29.61,29.61,43700.0,15.4214,15.4266,15.4162,15.4162,43700.0
2007-08-27 13:30:00,29.61,29.63,29.61,29.61,29400.0,15.4162,15.4266,15.4162,15.4162,29400.0
2007-08-27 13:35:00,29.61,29.63,29.57,29.58,54700.0,15.4162,15.4266,15.3954,15.4006,54700.0
2007-08-27 13:40:00,29.58,29.62,29.58,29.61,41600.0,15.4006,15.4214,15.4006,15.4162,41600.0
2007-08-27 13:45:00,29.62,29.63,29.59,29.61,47500.0,15.4214,15.4266,15.4058,15.4162,47500.0
2007-08-27 13:50:00,29.62,29.62,29.51,29.51,62500.0,15.4214,15.4214,15.3641,15.3641,62500.0
2007-08-27 13:55:00,29.51,29.56,29.51,29.54,68000.0,15.3641,15.3902,15.3641,15.3798,68000.0
2007-08-27 14:00:00,29.54,29.56,29.53,29.55,48500.0,15.3798,15.3902,15.3746,15.385,48500.0
2007-08-27 14:05:00,29.55,29.58,29.54,29.58,82700.0,15.385,15.4006,15.3798,15.4006,82700.0
2007-08-27 14:10:00,29.57,29.6,29.53,29.57,75900.0,15.3954,15.411,15.3746,15.3954,75900.0
2007-08-27 14:15:00,29.58,29.58,29.53,29.53,43400.0,15.4006,15.4006,15.3746,15.3746,43400.0
2007-08-27 14:20:00,29.53,29.58,29.52,29.55,78400.0,15.3746,15.4006,15.3694,15.385,78400.0
2007-08-27 14:25:00,29.55,29.57,29.53,29.57,56000.0,15.385,15.3954,15.3746,15.3954,56000.0
2007-08-27 14:30:00,29.57,29.61,29.56,29.59,52200.0,15.3954,15.4162,15.3902,15.4058,52200.0
2007-08-27 14:35:00,29.58,29.59,29.55,29.59,56100.0,15.4006,15.4058,15.385,15.4058,56100.0
2007-08-27 14:40:00,29.59,29.59,29.54,29.54,66000.0,15.4058,15.4058,15.3798,15.3798,66000.0
2007-08-27 14:45:00,29.55,29.55,29.52,29.54,53900.0,15.385,15.385,15.3694,15.3798,53900.0
2007-08-27 14:50:00,29.54,29.55,29.53,29.53,86700.0,15.3798,15.385,15.3746,15.3746,86700.0
2007-08-27 14:55:00,29.53,29.7,29.45,29.49,94100.0,15.3746,15.4631,15.3329,15.3537,94100.0
2007-08-27 15:00:00,29.49,29.52,29.45,29.51,82100.0,15.3537,15.3694,15.3329,15.3641,82100.0
2007-08-27 15:05:00,29.5,29.7,29.46,29.47,71600.0,15.3589,15.4631,15.3381,15.3433,71600.0
2007-08-27 15:10:00,29.48,29.7,29.47,29.48,53100.0,15.3485,15.4631,15.3433,15.3485,53100.0
2007-08-27 15:15:00,29.48,29.48,29.41,29.45,84100.0,15.3485,15.3485,15.3121,15.3329,84100.0
2007-08-27 15:20:00,29.46,29.7,29.41,29.41,70000.0,15.3381,15.4631,15.3121,15.3121,70000.0
2007-08-27 15:25:00,29.42,29.46,29.4,29.41,70700.0,15.3173,15.3381,15.3069,15.3121,70700.0
2007-08-27 15:30:00,29.4,29.51,29.4,29.5,145700.0,15.3069,15.3641,15.3069,15.3589,145700.0
2007-08-27 15:35:00,29.5,29.51,29.48,29.48,155000.0,15.3589,15.3641,15.3485,15.3485,155000.0
2007-08-27 15:40:00,29.48,29.51,29.48,29.49,144900.0,15.3485,15.3641,15.3485,15.3537,144900.0
2007-08-27 15:45:00,29.49,29.51,29.46,29.49,110800.0,15.3537,15.3641,15.3381,15.3537,110800.0
2007-08-27 15:50:00,29.49,29.5,29.39,29.4,193200.0,15.3537,15.3589,15.3017,15.3069,193200.0
2007-08-27 15:55:00,29.39,29.45,29.36,29.42,324300.0,15.3017,15.3329,15.2861,15.3173,324300.0
2007-08-28 09:30:00,29.28,29.33,29.23,29.27,132900.0,15.2444,15.2704,15.2184,15.2392,132900.0
2007-08-28 09:35:00,29.28,29.37,29.27,29.35,64200.0,15.2444,15.2913,15.2392,15.2808,64200.0
2007-08-28 09:40:00,29.35,29.39,29.32,29.38,72700.0,15.2808,15.3017,15.2652,15.2965,72700.0
2007-08-28 09:45:00,29.39,29.44,29.37,29.44,69300.0,15.3017,15.3277,15.2913,15.3277,69300.0
2007-08-28 09:50:00,29.44,29.45,29.33,29.4,180200.0,15.3277,15.3329,15.2704,15.3069,180200.0
2007-08-28 09:55:00,29.4,29.43,29.37,29.4,54600.0,15.3069,15.3225,15.2913,15.3069,54600.0
2007-08-28 10:00:00,29.42,29.46,29.39,29.42,57300.0,15.3173,15.3381,15.3017,15.3173,57300.0
2007-08-28 10:05:00,29.43,29.44,29.36,29.41,82800.0,15.3225,15.3277,15.2861,15.3121,82800.0
2007-08-28 10:10:00,29.43,29.44,29.4,29.4,42100.0,15.3225,15.3277,15.3069,15.3069,42100.0
2007-08-28 10:15:00,29.4,29.48,29.4,29.43,93400.0,15.3069,15.3485,15.3069,15.3225,93400.0
2007-08-28 10:20:00,29.44,29.48,29.41,29.44,91900.0,15.3277,15.3485,15.3121,15.3277,91900.0
2007-08-28 10:25:00,29.45,29.45,29.38,29.38,57500.0,15.3329,15.3329,15.2965,15.2965,57500.0
2007-08-28 10:30:00,29.38,29.4,29.36,29.4,46800.0,15.2965,15.3069,15.2861,15.3069,46800.0
2007-08-28 10:35:00,29.4,29.41,29.35,29.38,50000.0,15.3069,15.3121,15.2808,15.2965,50000.0
2007-08-28 10:40:00,29.39,29.44,29.35,29.35,50400.0,15.3017,15.3277,15.2808,15.2808,50400.0
2007-08-28 10:45:00,29.35,29.35,29.32,29.32,38700.0,15.2808,15.2808,15.2652,15.2652,38700.0
2007-08-28 10:50:00,29.33,29.33,29.28,29.28,46700.0,15.2704,15.2704,15.2444,15.2444,46700.0
2007-08-28 10:55:00,29.28,29.33,29.28,29.31,34500.0,15.2444,15.2704,15.2444,15.26,34500.0
2007-08-28 11:00:00,29.31,29.38,29.3,29.36,84400.0,15.26,15.2965,15.2548,15.2861,84400.0
2007-08-28 11:05:00,29.36,29.38,29.3,29.33,95000.0,15.2861,15.2965,15.2548,15.2704,95000.0
2007-08-28 11:10:00,29.34,29.34,29.29,29.31,72200.0,15.2756,15.2756,15.2496,15.26,72200.0
2007-08-28 11:15:00,29.31,29.32,29.25,29.27,98700.0,15.26,15.2652,15.2288,15.2392,98700.0
2007-08-28 11:20:00,29.27,29.38,29.16,29.2,184800.0,15.2392,15.2965,15.1819,15.2027,184800.0
2007-08-28 11:25:00,29.2,29.21,29.18,29.19,97400.0,15.2027,15.208,15.1923,15.1975,97400.0
2007-08-28 11:30:00,29.2,29.2,29.16,29.19,80600.0,15.2027,15.2027,15.1819,15.1975,80600.0
2007-08-28 11:35:00,29.19,29.19,29.14,29.15,33300.0,15.1975,15.1975,15.1715,15.1767,33300.0
2007-08-28 11:40:00,29.15,29.15,29.1,29.11,28600.0,15.1767,15.1767,15.1507,15.1559,28600.0
2007-08-28 11:45:00,29.11,29.12,29.05,29.11,79400.0,15.1559,15.1611,15.1247,15.1559,79400.0
2007-08-28 11:50:00,29.11,29.15,29.1,29.15,43200.0,15.1559,15.1767,15.1507,15.1767,43200.0
2007-08-28 11:55:00,29.14,29.15,29.12,29.13,24500.0,15.1715,15.1767,15.1611,15.1663,24500.0
2007-08-28 12:00:00,29.13,29.14,29.1,29.1,31600.0,15.1663,15.1715,15.1507,15.1507,31600.0
2007-08-28 12:05:00,29.1,29.12,29.1,29.11,23400.0,15.1507,15.1611,15.1507,15.1559,23400.0
2007-08-28 12:10:00,29.11,29.13,29.09,29.13,22200.0,15.1559,15.1663,15.1455,15.1663,22200.0
2007-08-28 12:15:00,29.13,29.13,29.1,29.11,34200.0,15.1663,15.1663,15.1507,15.1559,34200.0
2007-08-28 12:20:00,29.11,29.11,29.07,29.08,32900.0,15.1559,15.1559,15.1351,15.1403,32900.0
2007-08-28 12:25:00,29.08,29.15,29.08,29.14,32000.0,15.1403,15.1767,15.1403,15.1715,32000.0
2007-08-28 12:30:00,29.14,29.16,29.11,29.12,38700.0,15.1715,15.1819,15.1559,15.1611,38700.0
2007-08-28 12:35:00,29.12,29.14,29.08,29.09,27000.0,15.1611,15.1715,15.1403,15.1455,27000.0
2007-08-28 12:40:00,29.09,29.14,29.05,29.13,54600.0,15.1455,15.1715,15.1247,15.1663,54600.0
2007-08-28 12:45:00,29.13,29.13,29.09,29.1,18600.0,15.1663,15.1663,15.1455,15.1507,18600.0
2007-08-28 12:50:00,29.1,29.12,29.07,29.12,60300.0,15.1507,15.1611,15.1351,15.1611,60300.0
2007-08-28 12:55:00,29.11,29.12,29.08,29.09,41900.0,15.1559,15.1611,15.1403,15.1455,41900.0
2007-08-28 13:00:00,29.1,29.1,29.07,29.07,194200.0,15.1507,15.1507,15.1351,15.1351,194200.0
2007-08-28 13:05:00,29.07,29.08,29.05,29.05,39000.0,15.1351,15.1403,15.1247,15.1247,39000.0
2007-08-28 13:10:00,29.06,29.06,29.04,29.05,35300.0,15.1299,15.1299,15.1194,15.1247,35300.0
2007-08-28 13:15:00,29.05,29.09,29.04,29.08,45000.0,15.1247,15.1455,15.1194,15.1403,45000.0
2007-08-28 13:20:00,29.08,29.09,29.06,29.06,35400.0,15.1403,15.1455,15.1299,15.1299,35400.0
2007-08-28 13:25:00,29.06,29.08,29.06,29.07,21200.0,15.1299,15.1403,15.1299,15.1351,21200.0
2007-08-28 13:30:00,29.07,29.1,29.06,29.09,42700.0,15.1351,15.1507,15.1299,15.1455,42700.0
2007-08-28 13:35:00,29.1,29.13,29.08,29.12,38800.0,15.1507,15.1663,15.1403,15.1611,38800.0
2007-08-28 13:40:00,29.13,29.13,29.11,29.12,13400.0,15.1663,15.1663,15.1559,15.1611,13400.0
2007-08-28 13:45:00,29.11,29.14,29.11,29.14,55200.0,15.1559,15.1715,15.1559,15.1715,55200.0
2007-08-28 13:50:00,29.13,29.15,29.13,29.13,18500.0,15.1663,15.1767,15.1663,15.1663,18500.0
2007-08-28 13:55:00,29.13,29.14,29.11,29.11,24200.0,15.1663,15.1715,15.1559,15.1559,24200.0
2007-08-28 14:00:00,29.11,29.14,29.03,29.03,109700.0,15.1559,15.1715,15.1142,15.1142,109700.0
2007-08-28 14:05:00,29.03,29.1,29.01,29.08,82500.0,15.1142,15.1507,15.1038,15.1403,82500.0
2007-08-28 14:10:00,29.08,29.11,29.02,29.03,40800.0,15.1403,15.1559,15.109,15.1142,40800.0
2007-08-28 14:15:00,29.04,29.06,29.0,29.01,48700.0,15.1194,15.1299,15.0986,15.1038,48700.0
2007-08-28 14:20:00,29.0,29.06,28.99,29.04,43600.0,15.0986,15.1299,15.0934,15.1194,43600.0
2007-08-28 14:25:00,29.04,29.06,29.04,29.04,19300.0,15.1194,15.1299,15.1194,15.1194,19300.0
2007-08-28 14:30:00,29.04,29.05,28.98,29.01,58900.0,15.1194,15.1247,15.0882,15.1038,58900.0
2007-08-28 14:35:00,29.01,29.02,28.91,28.93,59600.0,15.1038,15.109,15.0518,15.0622,59600.0
2007-08-28 14:40:00,28.93,28.96,28.9,28.93,81400.0,15.0622,15.0778,15.0466,15.0622,81400.0
2007-08-28 14:45:00,28.92,28.94,28.9,28.9,40000.0,15.057,15.0674,15.0466,15.0466,40000.0
2007-08-28 14:50:00,28.9,28.91,28.89,28.89,43700.0,15.0466,15.0518,15.0414,15.0414,43700.0
2007-08-28 14:55:00,28.89,28.92,28.86,28.92,89900.0,15.0414,15.057,15.0257,15.057,89900.0
2007-08-28 15:00:00,28.92,29.34,28.91,28.94,42000.0,15.057,15.2756,15.0518,15.0674,42000.0
2007-08-28 15:05:00,28.94,28.94,28.88,28.89,78300.0,15.0674,15.0674,15.0361,15.0414,78300.0
2007-08-28 15:10:00,28.89,28.92,28.88,28.9,36200.0,15.0414,15.057,15.0361,15.0466,36200.0
2007-08-28 15:15:00,28.91,29.0,28.9,28.99,90500.0,15.0518,15.0986,15.0466,15.0934,90500.0
2007-08-28 15:20:00,28.99,28.99,28.92,28.94,67400.0,15.0934,15.0934,15.057,15.0674,67400.0
2007-08-28 15:25:00,28.95,28.95,28.89,28.89,107000.0,15.0726,15.0726,15.0414,15.0414,107000.0
2007-08-28 15:30:00,28.89,28.94,28.87,28.91,200900.0,15.0414,15.0674,15.0309,15.0518,200900.0
2007-08-28 15:35:00,28.9,28.91,28.84,28.85,111300.0,15.0466,15.0518,15.0153,15.0205,111300.0
2007-08-28 15:40:00,28.86,28.86,28.77,28.78,230500.0,15.0257,15.0257,14.9789,14.9841,230500.0
2007-08-28 15:45:00,28.79,28.79,28.7,28.73,236500.0,14.9893,14.9893,14.9424,14.958,236500.0
2007-08-28 15:50:00,28.73,28.78,28.69,28.69,267400.0,14.958,14.9841,14.9372,14.9372,267400.0
2007-08-28 15:55:00,28.7,28.82,28.69,28.81,384300.0,14.9424,15.0049,14.9372,14.9997,384300.0
2007-08-29 09:30:00,28.83,28.87,28.77,28.85,104000.0,15.0101,15.0309,14.9789,15.0205,104000.0
2007-08-29 09:35:00,28.83,28.87,28.77,28.82,66500.0,15.0101,15.0309,14.9789,15.0049,66500.0
2007-08-29 09:40:00,28.83,28.89,28.81,28.82,46300.0,15.0101,15.0414,14.9997,15.0049,46300.0
2007-08-29 09:45:00,28.83,28.85,28.8,28.82,47100.0,15.0101,15.0205,14.9945,15.0049,47100.0
2007-08-29 09:50:00,28.82,28.85,28.72,28.73,72300.0,15.0049,15.0205,14.9528,14.958,72300.0
2007-08-29 09:55:00,28.72,28.77,28.67,28.75,75600.0,14.9528,14.9789,14.9268,14.9685,75600.0
2007-08-29 10:00:00,28.75,28.75,28.63,28.65,103800.0,14.9685,14.9685,14.906,14.9164,103800.0
2007-08-29 10:05:00,28.65,28.7,28.61,28.62,95600.0,14.9164,14.9424,14.8956,14.9008,95600.0
2007-08-29 10:10:00,28.61,28.64,28.52,28.52,93900.0,14.8956,14.9112,14.8487,14.8487,93900.0
2007-08-29 10:15:00,28.53,28.53,28.43,28.49,119000.0,14.8539,14.8539,14.8019,14.8331,119000.0
2007-08-29 10:20:00,28.49,28.59,28.47,28.51,149000.0,14.8331,14.8852,14.8227,14.8435,149000.0
2007-08-29 10:25:00,28.5,28.55,28.47,28.49,64800.0,14.8383,14.8643,14.8227,14.8331,64800.0
2007-08-29 10:30:00,28.48,28.52,28.45,28.45,58000.0,14.8279,14.8487,14.8123,14.8123,58000.0
2007-08-29 10:35:00,28.46,28.49,28.45,28.48,253400.0,14.8175,14.8331,14.8123,14.8279,253400.0
2007-08-29 10:40:00,28.48,28.57,28.46,28.52,164600.0,14.8279,14.8747,14.8175,14.8487,164600.0
2007-08-29 10:45:00,28.51,28.58,28.48,28.58,73700.0,14.8435,14.88,14.8279,14.88,73700.0
2007-08-29 10:50:00,28.57,28.65,28.57,28.64,54700.0,14.8747,14.9164,14.8747,14.9112,54700.0
2007-08-29 10:55:00,28.63,28.66,28.6,28.66,66100.0,14.906,14.9216,14.8904,14.9216,66100.0
2007-08-29 11:00:00,28.65,28.7,28.6,28.68,78700.0,14.9164,14.9424,14.8904,14.932,78700.0
2007-08-29 11:05:00,28.68,28.69,28.65,28.66,36300.0,14.932,14.9372,14.9164,14.9216,36300.0
2007-08-29 11:10:00,28.67,28.68,28.62,28.65,44700.0,14.9268,14.932,14.9008,14.9164,44700.0
2007-08-29 11:15:00,28.64,28.65,28.6,28.62,29000.0,14.9112,14.9164,14.8904,14.9008,29000.0
2007-08-29 11:20:00,28.62,28.71,28.6,28.7,51400.0,14.9008,14.9476,14.8904,14.9424,51400.0
2007-08-29 11:25:00,28.7,28.76,28.7,28.72,44800.0,14.9424,14.9737,14.9424,14.9528,44800.0
2007-08-29 11:30:00,28.74,28.75,28.72,28.74,36000.0,14.9633,14.9685,14.9528,14.9633,36000.0
2007-08-29 11:35:00,28.74,28.79,28.7,28.77,81100.0,14.9633,14.9893,14.9424,14.9789,81100.0
2007-08-29 11:40:00,28.78,28.83,28.76,28.81,40800.0,14.9841,15.0101,14.9737,14.9997,40800.0
2007-08-29 11:45:00,28.81,28.92,28.81,28.88,72600.0,14.9997,15.057,14.9997,15.0361,72600.0
2007-08-29 11:50:00,28.88,28.89,28.86,28.88,52100.0,15.0361,15.0414,15.0257,15.0361,52100.0
2007-08-29 11:55:00,28.88,28.9,28.83,28.83,81900.0,15.0361,15.0466,15.0101,15.0101,81900.0
2007-08-29 12:00:00,28.83,28.83,28.8,28.82,36100.0,15.0101,15.0101,14.9945,15.0049,36100.0
2007-08-29 12:05:00,28.82,28.82,28.76,28.77,37700.0,15.0049,15.0049,14.9737,14.9789,37700.0
2007-08-29 12:10:00,28.78,28.81,28.77,28.81,44900.0,14.9841,14.9997,14.9789,14.9997,44900.0
2007-08-29 12:15:00,28.8,28.81,28.79,28.8,23600.0,14.9945,14.9997,14.9893,14.9945,23600.0
2007-08-29 12:20:00,28.8,28.81,28.8,28.8,15800.0,14.9945,14.9997,14.9945,14.9945,15800.0
2007-08-29 12:25:00,28.8,28.8,28.74,28.74,72900.0,14.9945,14.9945,14.9633,14.9633,72900.0
2007-08-29 12:30:00,28.74,28.75,28.71,28.72,48500.0,14.9633,14.9685,14.9476,14.9528,48500.0
2007-08-29 12:35:00,28.72,28.73,28.7,28.7,58600.0,14.9528,14.958,14.9424,14.9424,58600.0
2007-08-29 12:40:00,28.7,28.7,28.65,28.65,111100.0,14.9424,14.9424,14.9164,14.9164,111100.0
2007-08-29 12:45:00,28.65,28.66,28.62,28.65,65700.0,14.9164,14.9216,14.9008,14.9164,65700.0
2007-08-29 12:50:00,28.66,28.66,28.59,28.59,80300.0,14.9216,14.9216,14.8852,14.8852,80300.0
2007-08-29 12:55:00,28.6,28.6,28.52,28.53,126600.0,14.8904,14.8904,14.8487,14.8539,126600.0
2007-08-29 13:00:00,28.53,28.6,28.52,28.59,63100.0,14.8539,14.8904,14.8487,14.8852,63100.0
2007-08-29 13:05:00,28.58,28.6,28.58,28.59,29200.0,14.88,14.8904,14.88,14.8852,29200.0
2007-08-29 13:10:00,28.58,28.6,28.57,28.58,75300.0,14.88,14.8904,14.8747,14.88,75300.0
2007-08-29 13:15:00,28.58,28.59,28.55,28.55,34400.0,14.88,14.8852,14.8643,14.8643,34400.0
2007-08-29 13:20:00,28.55,28.55,28.42,28.52,168200.0,14.8643,14.8643,14.7966,14.8487,168200.0
2007-08-29 13:25:00,28.51,28.54,28.51,28.51,35300.0,14.8435,14.8591,14.8435,14.8435,35300.0
2007-08-29 13:30:00,28.51,28.56,28.49,28.52,61900.0,14.8435,14.8695,14.8331,14.8487,61900.0
2007-08-29 13:35:00,28.52,28.6,28.5,28.54,43000.0,14.8487,14.8904,14.8383,14.8591,43000.0
2007-08-29 13:40:00,28.54,28.58,28.52,28.58,35900.0,14.8591,14.88,14.8487,14.88,35900.0
2007-08-29 13:45:00,28.57,28.57,28.48,28.51,60000.0,14.8747,14.8747,14.8279,14.8435,60000.0
2007-08-29 13:50:00,28.5,28.53,28.49,28.53,26900.0,14.8383,14.8539,14.8331,14.8539,26900.0
2007-08-29 13:55:00,28.53,28.62,28.53,28.57,73600.0,14.8539,14.9008,14.8539,14.8747,73600.0
2007-08-29 14:00:00,28.57,28.63,28.56,28.63,75100.0,14.8747,14.906,14.8695,14.906,75100.0
2007-08-29 14:05:00,28.63,28.67,28.63,28.67,28200.0,14.906,14.9268,14.906,14.9268,28200.0
2007-08-29 14:10:00,28.66,28.72,28.66,28.71,41400.0,14.9216,14.9528,14.9216,14.9476,41400.0
2007-08-29 14:15:00,28.71,28.74,28.69,28.7,49400.0,14.9476,14.9633,14.9372,14.9424,49400.0
2007-08-29 14:20:00,28.7,28.72,28.68,28.71,43700.0,14.9424,14.9528,14.932,14.9476,43700.0
2007-08-29 14:25:00,28.69,28.72,28.69,28.72,9100.0,14.9372,14.9528,14.9372,14.9528,9100.0
2007-08-29 14:30:00,28.71,28.79,28.71,28.76,84200.0,14.9476,14.9893,14.9476,14.9737,84200.0
2007-08-29 14:35:00,28.76,28.8,28.76,28.79,44600.0,14.9737,14.9945,14.9737,14.9893,44600.0
2007-08-29 14:40:00,28.79,28.8,28.76,28.78,48800.0,14.9893,14.9945,14.9737,14.9841,48800.0
2007-08-29 14:45:00,28.78,28.82,28.78,28.82,31100.0,14.9841,15.0049,14.9841,15.0049,31100.0
2007-08-29 14:50:00,28.81,28.82,28.78,28.78,50500.0,14.9997,15.0049,14.9841,14.9841,50500.0
2007-08-29 14:55:00,28.78,28.8,28.77,28.77,43400.0,14.9841,14.9945,14.9789,14.9789,43400.0
2007-08-29 15:00:00,28.77,28.79,28.75,28.76,113100.0,14.9789,14.9893,14.9685,14.9737,113100.0
2007-08-29 15:05:00,28.76,28.85,28.75,28.84,46400.0,14.9737,15.0205,14.9685,15.0153,46400.0
2007-08-29 15:10:00,28.84,28.93,28.83,28.92,121700.0,15.0153,15.0622,15.0101,15.057,121700.0
2007-08-29 15:15:00,28.93,28.93,28.88,28.91,103800.0,15.0622,15.0622,15.0361,15.0518,103800.0
2007-08-29 15:20:00,28.91,28.92,28.9,28.91,126500.0,15.0518,15.057,15.0466,15.0518,126500.0
2007-08-29 15:25:00,28.91,28.95,28.9,28.95,120700.0,15.0518,15.0726,15.0466,15.0726,120700.0
2007-08-29 15:30:00,28.95,29.0,28.94,28.98,68600.0,15.0726,15.0986,15.0674,15.0882,68600.0
2007-08-29 15:35:00,28.98,29.0,28.97,28.98,122600.0,15.0882,15.0986,15.083,15.0882,122600.0
2007-08-29 15:40:00,28.97,29.03,28.97,29.0,215900.0,15.083,15.1142,15.083,15.0986,215900.0
2007-08-29 15:45:00,28.99,29.02,28.98,28.99,156400.0,15.0934,15.109,15.0882,15.0934,156400.0
2007-08-29 15:50:00,29.0,29.03,28.97,29.02,210100.0,15.0986,15.1142,15.083,15.109,210100.0
2007-08-29 15:55:00,29.03,29.05,28.98,29.02,237600.0,15.1142,15.1247,15.0882,15.109,237600.0
2007-08-30 09:30:00,28.85,28.98,28.76,28.95,134500.0,15.0205,15.0882,14.9737,15.0726,134500.0
2007-08-30 09:35:00,28.98,29.0,28.87,28.99,148300.0,15.0882,15.0986,15.0309,15.0934,148300.0
2007-08-30 09:40:00,28.99,29.1,28.94,28.95,83800.0,15.0934,15.1507,15.0674,15.0726,83800.0
2007-08-30 09:45:00,28.96,29.11,28.94,29.09,62600.0,15.0778,15.1559,15.0674,15.1455,62600.0
2007-08-30 09:50:00,29.1,29.1,29.01,29.04,114100.0,15.1507,15.1507,15.1038,15.1194,114100.0
2007-08-30 09:55:00,29.05,29.08,28.95,28.95,54300.0,15.1247,15.1403,15.0726,15.0726,54300.0
2007-08-30 10:00:00,28.95,28.96,28.88,28.89,40500.0,15.0726,15.0778,15.0361,15.0414,40500.0
2007-08-30 10:05:00,28.89,29.0,28.88,28.93,87900.0,15.0414,15.0986,15.0361,15.0622,87900.0
2007-08-30 10:10:00,28.93,28.95,28.83,28.83,75100.0,15.0622,15.0726,15.0101,15.0101,75100.0
2007-08-30 10:15:00,28.83,28.87,28.78,28.84,117800.0,15.0101,15.0309,14.9841,15.0153,117800.0
2007-08-30 10:20:00,28.82,28.88,28.76,28.77,76500.0,15.0049,15.0361,14.9737,14.9789,76500.0
2007-08-30 10:25:00,28.77,28.87,28.76,28.84,118100.0,14.9789,15.0309,14.9737,15.0153,118100.0
2007-08-30 10:30:00,28.83,28.94,28.82,28.91,55100.0,15.0101,15.0674,15.0049,15.0518,55100.0
2007-08-30 10:35:00,28.91,28.95,28.9,28.91,33000.0,15.0518,15.0726,15.0466,15.0518,33000.0
2007-08-30 10:40:00,28.9,28.91,28.87,28.9,12100.0,15.0466,15.0518,15.0309,15.0466,12100.0
2007-08-30 10:45:00,28.91,28.93,28.87,28.91,26100.0,15.0518,15.0622,15.0309,15.0518,26100.0
2007-08-30 10:50:00,28.92,28.94,28.88,28.89,42200.0,15.057,15.0674,15.0361,15.0414,42200.0
2007-08-30 10:55:00,28.89,28.89,28.85,28.86,23300.0,15.0414,15.0414,15.0205,15.0257,23300.0
2007-08-30 11:00:00,28.85,28.94,28.85,28.92,43700.0,15.0205,15.0674,15.0205,15.057,43700.0
2007-08-30 11:05:00,28.92,28.97,28.9,28.94,62200.0,15.057,15.083,15.0466,15.0674,62200.0
2007-08-30 11:10:00,28.95,28.98,28.85,28.94,94600.0,15.0726,15.0882,15.0205,15.0674,94600.0
2007-08-30 11:15:00,28.95,29.01,28.94,29.0,30000.0,15.0726,15.1038,15.0674,15.0986,30000.0
2007-08-30 11:20:00,28.99,29.04,28.98,29.03,37700.0,15.0934,15.1194,15.0882,15.1142,37700.0
2007-08-30 11:25:00,29.03,29.05,28.99,29.02,44600.0,15.1142,15.1247,15.0934,15.109,44600.0
2007-08-30 11:30:00,29.02,29.02,28.98,29.0,20900.0,15.109,15.109,15.0882,15.0986,20900.0
2007-08-30 11:35:00,29.01,29.05,29.0,29.02,32700.0,15.1038,15.1247,15.0986,15.109,32700.0
2007-08-30 11:40:00,29.03,29.04,29.0,29.03,30900.0,15.1142,15.1194,15.0986,15.1142,30900.0
2007-08-30 11:45:00,29.03,29.04,28.99,29.03,21100.0,15.1142,15.1194,15.0934,15.1142,21100.0
2007-08-30 11:50:00,29.03,29.04,28.97,28.97,39200.0,15.1142,15.1194,15.083,15.083,39200.0
2007-08-30 11:55:00,28.97,28.99,28.97,28.97,21000.0,15.083,15.0934,15.083,15.083,21000.0
2007-08-30 12:00:00,28.97,28.98,28.91,28.91,31500.0,15.083,15.0882,15.0518,15.0518,31500.0
2007-08-30 12:05:00,28.91,28.92,28.88,28.9,45700.0,15.0518,15.057,15.0361,15.0466,45700.0
2007-08-30 12:10:00,28.9,28.95,28.9,28.93,25500.0,15.0466,15.0726,15.0466,15.0622,25500.0
2007-08-30 12:15:00,28.93,28.95,28.83,28.84,45700.0,15.0622,15.0726,15.0101,15.0153,45700.0
2007-08-30 12:20:00,28.83,28.85,28.77,28.8,126200.0,15.0101,15.0205,14.9789,14.9945,126200.0
2007-08-30 12:25:00,28.8,28.87,28.75,28.84,56000.0,14.9945,15.0309,14.9685,15.0153,56000.0
2007-08-30 12:30:00,28.84,28.9,28.8,28.89,36800.0,15.0153,15.0466,14.9945,15.0414,36800.0
2007-08-30 12:35:00,28.88,28.92,28.85,28.92,28100.0,15.0361,15.057,15.0205,15.057,28100.0
2007-08-30 12:40:00,28.91,28.92,28.85,28.92,25500.0,15.0518,15.057,15.0205,15.057,25500.0
2007-08-30 12:45:00,28.91,28.92,28.86,28.88,29600.0,15.0518,15.057,15.0257,15.0361,29600.0
2007-08-30 12:50:00,28.88,28.91,28.87,28.9,32600.0,15.0361,15.0518,15.0309,15.0466,32600.0
2007-08-30 12:55:00,28.9,28.96,28.9,28.93,231900.0,15.0466,15.0778,15.0466,15.0622,231900.0
2007-08-30 13:00:00,28.92,28.98,28.91,28.94,37300.0,15.057,15.0882,15.0518,15.0674,37300.0
2007-08-30 13:05:00,28.94,28.96,28.9,28.93,128300.0,15.0674,15.0778,15.0466,15.0622,128300.0
2007-08-30 13:10:00,28.93,28.95,28.91,28.92,19300.0,15.0622,15.0726,15.0518,15.057,19300.0
2007-08-30 13:15:00,28.92,28.95,28.91,28.93,15100.0,15.057,15.0726,15.0518,15.0622,15100.0
2007-08-30 13:20:00,28.94,28.99,28.93,28.93,64300.0,15.0674,15.0934,15.0622,15.0622,64300.0
2007-08-30 13:25:00,28.93,28.93,28.89,28.92,24200.0,15.0622,15.0622,15.0414,15.057,24200.0
2007-08-30 13:30:00,28.92,28.92,28.85,28.88,51300.0,15.057,15.057,15.0205,15.0361,51300.0
2007-08-30 13:35:00,28.87,28.9,28.87,28.89,18200.0,15.0309,15.0466,15.0309,15.0414,18200.0
2007-08-30 13:40:00,28.89,28.9,28.85,28.87,51700.0,15.0414,15.0466,15.0205,15.0309,51700.0
2007-08-30 13:45:00,28.86,28.86,28.83,28.83,30900.0,15.0257,15.0257,15.0101,15.0101,30900.0
2007-08-30 13:50:00,28.84,28.89,28.82,28.87,38600.0,15.0153,15.0414,15.0049,15.0309,38600.0
2007-08-30 13:55:00,28.86,28.93,28.85,28.92,43400.0,15.0257,15.0622,15.0205,15.057,43400.0
2007-08-30 14:00:00,28.92,28.94,28.9,28.91,50400.0,15.057,15.0674,15.0466,15.0518,50400.0
2007-08-30 14:05:00,28.91,28.92,28.87,28.87,27900.0,15.0518,15.057,15.0309,15.0309,27900.0
2007-08-30 14:10:00,28.87,28.9,28.85,28.87,29000.0,15.0309,15.0466,15.0205,15.0309,29000.0
2007-08-30 14:15:00,28.88,28.88,28.85,28.86,29100.0,15.0361,15.0361,15.0205,15.0257,29100.0
2007-08-30 14:20:00,28.86,28.87,28.85,28.86,18500.0,15.0257,15.0309,15.0205,15.0257,18500.0
2007-08-30 14:25:00,28.87,28.88,28.82,28.83,31200.0,15.0309,15.0361,15.0049,15.0101,31200.0
2007-08-30 14:30:00,28.82,28.84,28.77,28.81,77300.0,15.0049,15.0153,14.9789,14.9997,77300.0
2007-08-30 14:35:00,28.81,28.88,28.81,28.85,40100.0,14.9997,15.0361,14.9997,15.0205,40100.0
2007-08-30 14:40:00,28.86,28.88,28.83,28.85,35000.0,15.0257,15.0361,15.0101,15.0205,35000.0
2007-08-30 14:45:00,28.86,28.88,28.74,28.77,90300.0,15.0257,15.0361,14.9633,14.9789,90300.0
2007-08-30 14:50:00,28.77,28.78,28.71,28.75,67800.0,14.9789,14.9841,14.9476,14.9685,67800.0
2007-08-30 14:55:00,28.76,28.78,28.7,28.72,55200.0,14.9737,14.9841,14.9424,14.9528,55200.0
2007-08-30 15:00:00,28.71,28.77,28.7,28.74,51300.0,14.9476,14.9789,14.9424,14.9633,51300.0
2007-08-30 15:05:00,28.74,28.8,28.73,28.79,65000.0,14.9633,14.9945,14.958,14.9893,65000.0
2007-08-30 15:10:00,28.79,28.83,28.77,28.79,36000.0,14.9893,15.0101,14.9789,14.9893,36000.0
2007-08-30 15:15:00,28.79,28.81,28.78,28.81,17900.0,14.9893,14.9997,14.9841,14.9997,17900.0
2007-08-30 15:20:00,28.81,28.86,28.79,28.83,30300.0,14.9997,15.0257,14.9893,15.0101,30300.0
2007-08-30 15:25:00,28.83,28.86,28.77,28.78,30800.0,15.0101,15.0257,14.9789,14.9841,30800.0
2007-08-30 15:30:00,28.78,28.81,28.76,28.77,44800.0,14.9841,14.9997,14.9737,14.9789,44800.0
2007-08-30 15:35:00,28.76,28.78,28.72,28.76,80300.0,14.9737,14.9841,14.9528,14.9737,80300.0
2007-08-30 15:40:00,28.76,28.78,28.73,28.74,114000.0,14.9737,14.9841,14.958,14.9633,114000.0
2007-08-30 15:45:00,28.73,28.81,28.73,28.79,96000.0,14.958,14.9997,14.958,14.9893,96000.0
2007-08-30 15:50:00,28.78,28.84,28.78,28.83,100400.0,14.9841,15.0153,14.9841,15.0101,100400.0
2007-08-30 15:55:00,28.82,28.84,28.79,28.81,128500.0,15.0049,15.0153,14.9893,14.9997,128500.0
2007-08-31 09:30:00,29.13,29.13,28.86,28.86,90600.0,15.1663,15.1663,15.0257,15.0257,90600.0
2007-08-31 09:35:00,28.87,28.99,28.86,28.91,68300.0,15.0309,15.0934,15.0257,15.0518,68300.0
2007-08-31 09:40:00,28.91,29.0,28.81,29.0,79800.0,15.0518,15.0986,14.9997,15.0986,79800.0
2007-08-31 09:45:00,29.0,29.05,28.86,29.0,123200.0,15.0986,15.1247,15.0257,15.0986,123200.0
2007-08-31 09:50:00,29.0,29.02,28.9,28.9,79800.0,15.0986,15.109,15.0466,15.0466,79800.0
2007-08-31 09:55:00,28.9,28.95,28.87,28.93,110800.0,15.0466,15.0726,15.0309,15.0622,110800.0
2007-08-31 10:00:00,28.93,29.01,28.73,28.79,143200.0,15.0622,15.1038,14.958,14.9893,143200.0
2007-08-31 10:05:00,28.81,28.99,28.8,28.98,90100.0,14.9997,15.0934,14.9945,15.0882,90100.0
2007-08-31 10:10:00,28.97,28.98,28.89,28.95,50600.0,15.083,15.0882,15.0414,15.0726,50600.0
2007-08-31 10:15:00,28.92,29.0,28.92,29.0,22500.0,15.057,15.0986,15.057,15.0986,22500.0
2007-08-31 10:20:00,29.0,29.02,28.94,28.98,53700.0,15.0986,15.109,15.0674,15.0882,53700.0
2007-08-31 10:25:00,28.99,29.04,28.94,29.04,50900.0,15.0934,15.1194,15.0674,15.1194,50900.0
2007-08-31 10:30:00,29.04,29.06,28.99,29.03,55900.0,15.1194,15.1299,15.0934,15.1142,55900.0
2007-08-31 10:35:00,29.03,29.1,29.03,29.05,46100.0,15.1142,15.1507,15.1142,15.1247,46100.0
2007-08-31 10:40:00,29.06,29.07,29.0,29.05,108500.0,15.1299,15.1351,15.0986,15.1247,108500.0
2007-08-31 10:45:00,29.06,29.21,29.04,29.14,213700.0,15.1299,15.208,15.1194,15.1715,213700.0
2007-08-31 10:50:00,29.14,29.17,29.08,29.13,117700.0,15.1715,15.1871,15.1403,15.1663,117700.0
2007-08-31 10:55:00,29.13,29.14,29.04,29.04,37800.0,15.1663,15.1715,15.1194,15.1194,37800.0
2007-08-31 11:00:00,29.05,29.11,28.99,29.1,89000.0,15.1247,15.1559,15.0934,15.1507,89000.0
2007-08-31 11:05:00,29.1,29.14,29.05,29.09,123700.0,15.1507,15.1715,15.1247,15.1455,123700.0
2007-08-31 11:10:00,29.09,29.17,29.02,29.1,125500.0,15.1455,15.1871,15.109,15.1507,125500.0
2007-08-31 11:15:00,29.1,29.18,29.05,29.17,69100.0,15.1507,15.1923,15.1247,15.1871,69100.0
2007-08-31 11:20:00,29.17,29.17,29.1,29.13,70500.0,15.1871,15.1871,15.1507,15.1663,70500.0
2007-08-31 11:25:00,29.13,29.17,29.11,29.13,46400.0,15.1663,15.1871,15.1559,15.1663,46400.0
2007-08-31 11:30:00,29.14,29.23,29.14,29.2,64600.0,15.1715,15.2184,15.1715,15.2027,64600.0
2007-08-31 11:35:00,29.21,29.28,29.2,29.27,75400.0,15.208,15.2444,15.2027,15.2392,75400.0
2007-08-31 11:40:00,29.26,29.3,29.21,29.25,73800.0,15.234,15.2548,15.208,15.2288,73800.0
2007-08-31 11:45:00,29.25,29.27,29.24,29.27,47100.0,15.2288,15.2392,15.2236,15.2392,47100.0
2007-08-31 11:50:00,29.27,29.3,29.26,29.28,75900.0,15.2392,15.2548,15.234,15.2444,75900.0
2007-08-31 11:55:00,29.27,29.35,29.25,29.31,61800.0,15.2392,15.2808,15.2288,15.26,61800.0
2007-08-31 12:00:00,29.31,29.32,29.24,29.25,40900.0,15.26,15.2652,15.2236,15.2288,40900.0
2007-08-31 12:05:00,29.25,29.31,29.23,29.28,89800.0,15.2288,15.26,15.2184,15.2444,89800.0
2007-08-31 12:10:00,29.28,29.3,29.26,29.27,43100.0,15.2444,15.2548,15.234,15.2392,43100.0
2007-08-31 12:15:00,29.26,29.3,29.23,29.28,92900.0,15.234,15.2548,15.2184,15.2444,92900.0
2007-08-31 12:20:00,29.27,29.36,29.26,29.35,72000.0,15.2392,15.2861,15.234,15.2808,72000.0
2007-08-31 12:25:00,29.35,29.4,29.34,29.36,66100.0,15.2808,15.3069,15.2756,15.2861,66100.0
2007-08-31 12:30:00,29.36,29.42,29.35,29.41,78400.0,15.2861,15.3173,15.2808,15.3121,78400.0
2007-08-31 12:35:00,29.42,29.45,29.4,29.44,77300.0,15.3173,15.3329,15.3069,15.3277,77300.0
2007-08-31 12:40:00,29.45,29.46,29.35,29.36,144500.0,15.3329,15.3381,15.2808,15.2861,144500.0
2007-08-31 12:45:00,29.37,29.38,29.36,29.37,35900.0,15.2913,15.2965,15.2861,15.2913,35900.0
2007-08-31 12:50:00,29.38,29.38,29.32,29.32,28100.0,15.2965,15.2965,15.2652,15.2652,28100.0
2007-08-31 12:55:00,29.32,29.33,29.29,29.32,51700.0,15.2652,15.2704,15.2496,15.2652,51700.0
2007-08-31 13:00:00,29.32,29.37,29.31,29.36,81800.0,15.2652,15.2913,15.26,15.2861,81800.0
2007-08-31 13:05:00,29.36,29.37,29.32,29.33,29300.0,15.2861,15.2913,15.2652,15.2704,29300.0
2007-08-31 13:10:00,29.33,29.36,29.32,29.36,16300.0,15.2704,15.2861,15.2652,15.2861,16300.0
2007-08-31 13:15:00,29.35,29.36,29.3,29.3,21500.0,15.2808,15.2861,15.2548,15.2548,21500.0
2007-08-31 13:20:00,29.3,29.3,29.28,29.28,27200.0,15.2548,15.2548,15.2444,15.2444,27200.0
2007-08-31 13:25:00,29.28,29.31,29.25,29.31,41100.0,15.2444,15.26,15.2288,15.26,41100.0
2007-08-31 13:30:00,29.31,29.34,29.27,29.27,43600.0,15.26,15.2756,15.2392,15.2392,43600.0
2007-08-31 13:35:00,29.28,29.34,29.27,29.31,29900.0,15.2444,15.2756,15.2392,15.26,29900.0
2007-08-31 13:40:00,29.31,29.33,29.3,29.3,32600.0,15.26,15.2704,15.2548,15.2548,32600.0
2007-08-31 13:45:00,29.31,29.32,29.27,29.27,80600.0,15.26,15.2652,15.2392,15.2392,80600.0
2007-08-31 13:50:00,29.27,29.27,29.22,29.23,40000.0,15.2392,15.2392,15.2132,15.2184,40000.0
2007-08-31 13:55:00,29.24,29.24,29.23,29.23,26100.0,15.2236,15.2236,15.2184,15.2184,26100.0
2007-08-31 14:00:00,29.23,29.27,29.23,29.27,26200.0,15.2184,15.2392,15.2184,15.2392,26200.0
2007-08-31 14:05:00,29.27,29.28,29.26,29.28,20000.0,15.2392,15.2444,15.234,15.2444,20000.0
2007-08-31 14:10:00,29.28,29.3,29.25,29.25,28100.0,15.2444,15.2548,15.2288,15.2288,28100.0
2007-08-31 14:15:00,29.25,29.28,29.22,29.23,36900.0,15.2288,15.2444,15.2132,15.2184,36900.0
2007-08-31 14:20:00,29.24,29.25,29.17,29.19,44100.0,15.2236,15.2288,15.1871,15.1975,44100.0
2007-08-31 14:25:00,29.18,29.24,29.18,29.23,34700.0,15.1923,15.2236,15.1923,15.2184,34700.0
2007-08-31 14:30:00,29.23,29.29,29.2,29.26,58900.0,15.2184,15.2496,15.2027,15.234,58900.0
2007-08-31 14:35:00,29.27,29.28,29.22,29.25,45300.0,15.2392,15.2444,15.2132,15.2288,45300.0
2007-08-31 14:40:00,29.24,29.28,29.22,29.25,25800.0,15.2236,15.2444,15.2132,15.2288,25800.0
2007-08-31 14:45:00,29.26,29.26,29.22,29.24,34600.0,15.234,15.234,15.2132,15.2236,34600.0
2007-08-31 14:50:00,29.24,29.25,29.19,29.19,35200.0,15.2236,15.2288,15.1975,15.1975,35200.0
2007-08-31 14:55:00,29.19,29.22,29.18,29.21,65500.0,15.1975,15.2132,15.1923,15.208,65500.0
2007-08-31 15:00:00,29.21,29.27,29.2,29.26,26600.0,15.208,15.2392,15.2027,15.234,26600.0
2007-08-31 15:05:00,29.27,29.27,29.23,29.24,41300.0,15.2392,15.2392,15.2184,15.2236,41300.0
2007-08-31 15:10:00,29.23,29.27,29.22,29.24,42400.0,15.2184,15.2392,15.2132,15.2236,42400.0
2007-08-31 15:15:00,29.24,29.26,29.22,29.22,34900.0,15.2236,15.234,15.2132,15.2132,34900.0
2007-08-31 15:20:00,29.22,29.23,29.2,29.2,75500.0,15.2132,15.2184,15.2027,15.2027,75500.0
2007-08-31 15:25:00,29.21,29.25,29.2,29.25,66900.0,15.208,15.2288,15.2027,15.2288,66900.0
2007-08-31 15:30:00,29.25,29.3,29.25,29.29,94600.0,15.2288,15.2548,15.2288,15.2496,94600.0
2007-08-31 15:35:00,29.28,29.34,29.27,29.32,189900.0,15.2444,15.2756,15.2392,15.2652,189900.0
2007-08-31 15:40:00,29.31,29.34,29.31,29.33,157400.0,15.26,15.2756,15.26,15.2704,157400.0
2007-08-31 15:45:00,29.32,29.36,29.28,29.28,210000.0,15.2652,15.2861,15.2444,15.2444,210000.0
2007-08-31 15:50:00,29.29,29.3,29.18,29.2,224800.0,15.2496,15.2548,15.1923,15.2027,224800.0
2007-08-31 15:55:00,29.2,29.21,29.06,29.09,490700.0,15.2027,15.208,15.1299,15.1455,490700.0
2007-09-04 09:30:00,28.7,28.85,28.61,28.73,337800.0,14.9424,15.0205,14.8956,14.958,337800.0
2007-09-04 09:35:00,28.74,28.85,28.73,28.83,157700.0,14.9633,15.0205,14.958,15.0101,157700.0
2007-09-04 09:40:00,28.84,28.89,28.8,28.86,147300.0,15.0153,15.0414,14.9945,15.0257,147300.0
2007-09-04 09:45:00,28.85,29.07,28.82,29.0,214100.0,15.0205,15.1351,15.0049,15.0986,214100.0
2007-09-04 09:50:00,29.0,29.07,28.95,29.07,157900.0,15.0986,15.1351,15.0726,15.1351,157900.0
2007-09-04 09:55:00,29.07,29.08,29.0,29.04,163000.0,15.1351,15.1403,15.0986,15.1194,163000.0
2007-09-04 10:00:00,29.04,29.09,29.01,29.03,124200.0,15.1194,15.1455,15.1038,15.1142,124200.0
2007-09-04 10:05:00,29.03,29.06,29.02,29.05,83000.0,15.1142,15.1299,15.109,15.1247,83000.0
2007-09-04 10:10:00,29.04,29.06,29.01,29.05,61600.0,15.1194,15.1299,15.1038,15.1247,61600.0
2007-09-04 10:15:00,29.06,29.06,28.98,28.99,101200.0,15.1299,15.1299,15.0882,15.0934,101200.0
2007-09-04 10:20:00,28.99,29.01,28.98,28.99,107900.0,15.0934,15.1038,15.0882,15.0934,107900.0
2007-09-04 10:25:00,28.99,29.01,28.95,28.96,95500.0,15.0934,15.1038,15.0726,15.0778,95500.0
2007-09-04 10:30:00,28.96,28.99,28.92,28.95,90500.0,15.0778,15.0934,15.057,15.0726,90500.0
2007-09-04 10:35:00,28.95,29.05,28.95,29.04,80900.0,15.0726,15.1247,15.0726,15.1194,80900.0
2007-09-04 10:40:00,29.04,29.05,28.97,28.97,71100.0,15.1194,15.1247,15.083,15.083,71100.0
2007-09-04 10:45:00,28.97,29.02,28.96,28.98,76000.0,15.083,15.109,15.0778,15.0882,76000.0
2007-09-04 10:50:00,28.98,29.0,28.97,28.99,44500.0,15.0882,15.0986,15.083,15.0934,44500.0
2007-09-04 10:55:00,28.99,28.99,28.97,28.97,53900.0,15.0934,15.0934,15.083,15.083,53900.0
2007-09-04 11:00:00,28.98,28.98,28.95,28.97,98800.0,15.0882,15.0882,15.0726,15.083,98800.0
2007-09-04 11:05:00,28.98,29.02,28.98,29.0,74100.0,15.0882,15.109,15.0882,15.0986,74100.0
2007-09-04 11:10:00,29.0,29.01,28.99,29.0,50900.0,15.0986,15.1038,15.0934,15.0986,50900.0
2007-09-04 11:15:00,29.0,29.03,28.99,29.0,82200.0,15.0986,15.1142,15.0934,15.0986,82200.0
2007-09-04 11:20:00,29.0,29.09,29.0,29.05,68400.0,15.0986,15.1455,15.0986,15.1247,68400.0
2007-09-04 11:25:00,29.05,29.06,28.98,29.02,110000.0,15.1247,15.1299,15.0882,15.109,110000.0
2007-09-04 11:30:00,29.01,29.11,29.01,29.11,146400.0,15.1038,15.1559,15.1038,15.1559,146400.0
2007-09-04 11:35:00,29.1,29.14,29.1,29.11,67400.0,15.1507,15.1715,15.1507,15.1559,67400.0
2007-09-04 11:40:00,29.11,29.12,29.08,29.11,60600.0,15.1559,15.1611,15.1403,15.1559,60600.0
2007-09-04 11:45:00,29.12,29.12,29.07,29.07,47200.0,15.1611,15.1611,15.1351,15.1351,47200.0
2007-09-04 11:50:00,29.07,29.12,29.04,29.12,92200.0,15.1351,15.1611,15.1194,15.1611,92200.0
2007-09-04 11:55:00,29.11,29.13,29.08,29.09,140600.0,15.1559,15.1663,15.1403,15.1455,140600.0
2007-09-04 12:00:00,29.09,29.1,29.07,29.08,44600.0,15.1455,15.1507,15.1351,15.1403,44600.0
2007-09-04 12:05:00,29.07,29.12,29.07,29.12,58000.0,15.1351,15.1611,15.1351,15.1611,58000.0
2007-09-04 12:10:00,29.12,29.18,29.12,29.16,142200.0,15.1611,15.1923,15.1611,15.1819,142200.0
2007-09-04 12:15:00,29.16,29.17,29.13,29.13,71200.0,15.1819,15.1871,15.1663,15.1663,71200.0
2007-09-04 12:20:00,29.14,29.18,29.13,29.16,37400.0,15.1715,15.1923,15.1663,15.1819,37400.0
2007-09-04 12:25:00,29.16,29.16,29.15,29.16,22100.0,15.1819,15.1819,15.1767,15.1819,22100.0
2007-09-04 12:30:00,29.15,29.23,29.15,29.23,95400.0,15.1767,15.2184,15.1767,15.2184,95400.0
2007-09-04 12:35:00,29.22,29.32,29.22,29.32,162000.0,15.2132,15.2652,15.2132,15.2652,162000.0
2007-09-04 12:40:00,29.31,29.32,29.29,29.31,72800.0,15.26,15.2652,15.2496,15.26,72800.0
2007-09-04 12:45:00,29.3,29.31,29.24,29.25,48900.0,15.2548,15.26,15.2236,15.2288,48900.0
2007-09-04 12:50:00,29.25,29.27,29.24,29.25,49400.0,15.2288,15.2392,15.2236,15.2288,49400.0
2007-09-04 12:55:00,29.25,29.3,29.24,29.29,62700.0,15.2288,15.2548,15.2236,15.2496,62700.0
2007-09-04 13:00:00,29.29,29.31,29.25,29.26,58000.0,15.2496,15.26,15.2288,15.234,58000.0
2007-09-04 13:05:00,29.26,29.26,29.22,29.23,49900.0,15.234,15.234,15.2132,15.2184,49900.0
2007-09-04 13:10:00,29.23,29.31,29.23,29.28,68400.0,15.2184,15.26,15.2184,15.2444,68400.0
2007-09-04 13:15:00,29.28,29.3,29.25,29.25,39200.0,15.2444,15.2548,15.2288,15.2288,39200.0
2007-09-04 13:20:00,29.25,29.25,29.23,29.23,39200.0,15.2288,15.2288,15.2184,15.2184,39200.0
2007-09-04 13:25:00,29.23,29.24,29.19,29.24,87900.0,15.2184,15.2236,15.1975,15.2236,87900.0
2007-09-04 13:30:00,29.24,29.27,29.23,29.26,33600.0,15.2236,15.2392,15.2184,15.234,33600.0
2007-09-04 13:35:00,29.25,29.26,29.21,29.23,77800.0,15.2288,15.234,15.208,15.2184,77800.0
2007-09-04 13:40:00,29.23,29.24,29.21,29.21,20100.0,15.2184,15.2236,15.208,15.208,20100.0
2007-09-04 13:45:00,29.22,29.28,29.21,29.25,47700.0,15.2132,15.2444,15.208,15.2288,47700.0
2007-09-04 13:50:00,29.25,29.25,29.22,29.22,52800.0,15.2288,15.2288,15.2132,15.2132,52800.0
2007-09-04 13:55:00,29.22,29.22,29.18,29.2,45700.0,15.2132,15.2132,15.1923,15.2027,45700.0
2007-09-04 14:00:00,29.21,29.21,29.16,29.17,39800.0,15.208,15.208,15.1819,15.1871,39800.0
2007-09-04 14:05:00,29.18,29.22,29.17,29.17,73000.0,15.1923,15.2132,15.1871,15.1871,73000.0
2007-09-04 14:10:00,29.18,29.22,29.18,29.21,31500.0,15.1923,15.2132,15.1923,15.208,31500.0
2007-09-04 14:15:00,29.22,29.23,29.2,29.22,33300.0,15.2132,15.2184,15.2027,15.2132,33300.0
2007-09-04 14:20:00,29.22,29.22,29.19,29.21,23300.0,15.2132,15.2132,15.1975,15.208,23300.0
2007-09-04 14:25:00,29.22,29.22,29.18,29.18,35700.0,15.2132,15.2132,15.1923,15.1923,35700.0
2007-09-04 14:30:00,29.18,29.25,29.17,29.24,47600.0,15.1923,15.2288,15.1871,15.2236,47600.0
2007-09-04 14:35:00,29.24,29.24,29.22,29.22,16500.0,15.2236,15.2236,15.2132,15.2132,16500.0
2007-09-04 14:40:00,29.22,29.22,29.2,29.21,21600.0,15.2132,15.2132,15.2027,15.208,21600.0
2007-09-04 14:45:00,29.21,29.23,29.17,29.17,58000.0,15.208,15.2184,15.1871,15.1871,58000.0
2007-09-04 14:50:00,29.17,29.21,29.17,29.18,59100.0,15.1871,15.208,15.1871,15.1923,59100.0
2007-09-04 14:55:00,29.18,29.2,29.16,29.18,62000.0,15.1923,15.2027,15.1819,15.1923,62000.0
2007-09-04 15:00:00,29.18,29.21,29.18,29.19,94000.0,15.1923,15.208,15.1923,15.1975,94000.0
2007-09-04 15:05:00,29.2,29.22,29.19,29.22,41100.0,15.2027,15.2132,15.1975,15.2132,41100.0
2007-09-04 15:10:00,29.22,29.22,29.21,29.22,42700.0,15.2132,15.2132,15.208,15.2132,42700.0
2007-09-04 15:15:00,29.21,29.22,29.2,29.2,44900.0,15.208,15.2132,15.2027,15.2027,44900.0
2007-09-04 15:20:00,29.2,29.21,29.19,29.2,59800.0,15.2027,15.208,15.1975,15.2027,59800.0
2007-09-04 15:25:00,29.21,29.3,29.2,29.3,81700.0,15.208,15.2548,15.2027,15.2548,81700.0
2007-09-04 15:30:00,29.29,29.33,29.29,29.33,79500.0,15.2496,15.2704,15.2496,15.2704,79500.0
2007-09-04 15:35:00,29.32,29.33,29.27,29.28,76700.0,15.2652,15.2704,15.2392,15.2444,76700.0
2007-09-04 15:40:00,29.29,29.29,29.19,29.19,130600.0,15.2496,15.2496,15.1975,15.1975,130600.0
2007-09-04 15:45:00,29.19,29.26,29.17,29.2,168700.0,15.1975,15.234,15.1871,15.2027,168700.0
2007-09-04 15:50:00,29.2,29.26,29.18,29.21,194600.0,15.2027,15.234,15.1923,15.208,194600.0
2007-09-04 15:55:00,29.22,29.24,29.19,29.21,137000.0,15.2132,15.2236,15.1975,15.208,137000.0
2007-09-05 09:30:00,28.89,29.14,28.89,29.09,145800.0,15.0414,15.1715,15.0414,15.1455,145800.0
2007-09-05 09:35:00,29.09,29.12,28.97,28.97,27300.0,15.1455,15.1611,15.083,15.083,27300.0
2007-09-05 09:40:00,28.98,29.05,28.94,29.05,60900.0,15.0882,15.1247,15.0674,15.1247,60900.0
2007-09-05 09:45:00,29.06,29.12,29.02,29.07,68700.0,15.1299,15.1611,15.109,15.1351,68700.0
2007-09-05 09:50:00,29.06,29.07,28.99,29.03,48500.0,15.1299,15.1351,15.0934,15.1142,48500.0
2007-09-05 09:55:00,29.03,29.03,28.94,28.94,101300.0,15.1142,15.1142,15.0674,15.0674,101300.0
2007-09-05 10:00:00,28.94,28.97,28.87,28.97,168400.0,15.0674,15.083,15.0309,15.083,168400.0
2007-09-05 10:05:00,28.97,28.97,28.87,28.89,83600.0,15.083,15.083,15.0309,15.0414,83600.0
2007-09-05 10:10:00,28.89,28.92,28.82,28.89,113600.0,15.0414,15.057,15.0049,15.0414,113600.0
2007-09-05 10:15:00,28.89,28.89,28.77,28.87,107400.0,15.0414,15.0414,14.9789,15.0309,107400.0
2007-09-05 10:20:00,28.87,28.87,28.78,28.82,71900.0,15.0309,15.0309,14.9841,15.0049,71900.0
2007-09-05 10:25:00,28.82,28.85,28.8,28.81,46000.0,15.0049,15.0205,14.9945,14.9997,46000.0
2007-09-05 10:30:00,28.81,28.82,28.77,28.77,57900.0,14.9997,15.0049,14.9789,14.9789,57900.0
2007-09-05 10:35:00,28.77,28.81,28.76,28.77,75500.0,14.9789,14.9997,14.9737,14.9789,75500.0
2007-09-05 10:40:00,28.77,28.79,28.77,28.78,33500.0,14.9789,14.9893,14.9789,14.9841,33500.0
2007-09-05 10:45:00,28.77,28.81,28.75,28.77,98700.0,14.9789,14.9997,14.9685,14.9789,98700.0
2007-09-05 10:50:00,28.76,28.8,28.76,28.8,34600.0,14.9737,14.9945,14.9737,14.9945,34600.0
2007-09-05 10:55:00,28.8,28.8,28.76,28.78,51800.0,14.9945,14.9945,14.9737,14.9841,51800.0
2007-09-05 11:00:00,28.77,28.78,28.75,28.76,84200.0,14.9789,14.9841,14.9685,14.9737,84200.0
2007-09-05 11:05:00,28.75,29.0,28.75,28.95,313600.0,14.9685,15.0986,14.9685,15.0726,313600.0
2007-09-05 11:10:00,28.95,28.95,28.85,28.9,135400.0,15.0726,15.0726,15.0205,15.0466,135400.0
2007-09-05 11:15:00,28.89,28.92,28.87,28.89,41500.0,15.0414,15.057,15.0309,15.0414,41500.0
2007-09-05 11:20:00,28.9,28.9,28.82,28.83,44300.0,15.0466,15.0466,15.0049,15.0101,44300.0
2007-09-05 11:25:00,28.83,28.85,28.78,28.85,52600.0,15.0101,15.0205,14.9841,15.0205,52600.0
2007-09-05 11:30:00,28.85,28.9,28.85,28.88,77900.0,15.0205,15.0466,15.0205,15.0361,77900.0
2007-09-05 11:35:00,28.87,28.89,28.8,28.8,51100.0,15.0309,15.0414,14.9945,14.9945,51100.0
2007-09-05 11:40:00,28.8,28.86,28.78,28.85,53100.0,14.9945,15.0257,14.9841,15.0205,53100.0
2007-09-05 11:45:00,28.84,28.85,28.82,28.83,30800.0,15.0153,15.0205,15.0049,15.0101,30800.0
2007-09-05 11:50:00,28.83,28.85,28.82,28.85,23400.0,15.0101,15.0205,15.0049,15.0205,23400.0
2007-09-05 11:55:00,28.84,28.88,28.84,28.87,33100.0,15.0153,15.0361,15.0153,15.0309,33100.0
2007-09-05 12:00:00,28.87,28.89,28.86,28.89,31700.0,15.0309,15.0414,15.0257,15.0414,31700.0
2007-09-05 12:05:00,28.88,28.89,28.86,28.88,38500.0,15.0361,15.0414,15.0257,15.0361,38500.0
2007-09-05 12:10:00,28.88,28.9,28.88,28.9,23900.0,15.0361,15.0466,15.0361,15.0466,23900.0
2007-09-05 12:15:00,28.88,28.91,28.88,28.9,119800.0,15.0361,15.0518,15.0361,15.0466,119800.0
2007-09-05 12:20:00,28.91,28.91,28.89,28.9,14700.0,15.0518,15.0518,15.0414,15.0466,14700.0
2007-09-05 12:25:00,28.9,28.94,28.89,28.94,180400.0,15.0466,15.0674,15.0414,15.0674,180400.0
2007-09-05 12:30:00,28.94,28.94,28.91,28.91,53700.0,15.0674,15.0674,15.0518,15.0518,53700.0
2007-09-05 12:35:00,28.92,28.92,28.86,28.87,32900.0,15.057,15.057,15.0257,15.0309,32900.0
2007-09-05 12:40:00,28.86,28.88,28.84,28.84,33100.0,15.0257,15.0361,15.0153,15.0153,33100.0
2007-09-05 12:45:00,28.85,28.87,28.8,28.82,55800.0,15.0205,15.0309,14.9945,15.0049,55800.0
2007-09-05 12:50:00,28.82,28.84,28.81,28.83,54500.0,15.0049,15.0153,14.9997,15.0101,54500.0
2007-09-05 12:55:00,28.84,28.86,28.82,28.86,41500.0,15.0153,15.0257,15.0049,15.0257,41500.0
2007-09-05 13:00:00,28.85,28.87,28.83,28.84,51900.0,15.0205,15.0309,15.0101,15.0153,51900.0
2007-09-05 13:05:00,28.85,28.86,28.83,28.84,26800.0,15.0205,15.0257,15.0101,15.0153,26800.0
2007-09-05 13:10:00,28.84,28.86,28.83,28.84,23900.0,15.0153,15.0257,15.0101,15.0153,23900.0
2007-09-05 13:15:00,28.84,28.86,28.83,28.83,24400.0,15.0153,15.0257,15.0101,15.0101,24400.0
2007-09-05 13:20:00,28.84,28.84,28.79,28.79,49400.0,15.0153,15.0153,14.9893,14.9893,49400.0
2007-09-05 13:25:00,28.79,28.81,28.78,28.78,20900.0,14.9893,14.9997,14.9841,14.9841,20900.0
2007-09-05 13:30:00,28.79,28.79,28.75,28.76,94500.0,14.9893,14.9893,14.9685,14.9737,94500.0
2007-09-05 13:35:00,28.77,28.77,28.76,28.76,41100.0,14.9789,14.9789,14.9737,14.9737,41100.0
2007-09-05 13:40:00,28.76,28.77,28.76,28.76,26500.0,14.9737,14.9789,14.9737,14.9737,26500.0
2007-09-05 13:45:00,28.76,28.79,28.75,28.78,63700.0,14.9737,14.9893,14.9685,14.9841,63700.0
2007-09-05 13:50:00,28.79,28.79,28.77,28.77,28000.0,14.9893,14.9893,14.9789,14.9789,28000.0
2007-09-05 13:55:00,28.77,28.78,28.76,28.77,35700.0,14.9789,14.9841,14.9737,14.9789,35700.0
2007-09-05 14:00:00,28.76,28.79,28.75,28.75,122100.0,14.9737,14.9893,14.9685,14.9685,122100.0
2007-09-05 14:05:00,28.76,28.78,28.73,28.76,264800.0,14.9737,14.9841,14.958,14.9737,264800.0
2007-09-05 14:10:00,28.76,28.76,28.72,28.72,43300.0,14.9737,14.9737,14.9528,14.9528,43300.0
2007-09-05 14:15:00,28.72,28.73,28.69,28.71,81300.0,14.9528,14.958,14.9372,14.9476,81300.0
2007-09-05 14:20:00,28.71,28.71,28.64,28.65,142000.0,14.9476,14.9476,14.9112,14.9164,142000.0
2007-09-05 14:25:00,28.65,28.66,28.64,28.65,50100.0,14.9164,14.9216,14.9112,14.9164,50100.0
2007-09-05 14:30:00,28.66,28.7,28.65,28.67,58100.0,14.9216,14.9424,14.9164,14.9268,58100.0
2007-09-05 14:35:00,28.67,28.71,28.67,28.7,96900.0,14.9268,14.9476,14.9268,14.9424,96900.0
2007-09-05 14:40:00,28.69,28.69,28.55,28.63,354100.0,14.9372,14.9372,14.8643,14.906,354100.0
2007-09-05 14:45:00,28.62,28.63,28.57,28.58,138900.0,14.9008,14.906,14.8747,14.88,138900.0
2007-09-05 14:50:00,28.58,28.7,28.58,28.68,169600.0,14.88,14.9424,14.88,14.932,169600.0
2007-09-05 14:55:00,28.67,28.79,28.67,28.73,160300.0,14.9268,14.9893,14.9268,14.958,160300.0
2007-09-05 15:00:00,28.74,28.79,28.73,28.78,61400.0,14.9633,14.9893,14.958,14.9841,61400.0
2007-09-05 15:05:00,28.78,28.85,28.76,28.82,93900.0,14.9841,15.0205,14.9737,15.0049,93900.0
2007-09-05 15:10:00,28.82,28.89,28.82,28.88,125600.0,15.0049,15.0414,15.0049,15.0361,125600.0
2007-09-05 15:15:00,28.87,29.08,28.87,29.06,386000.0,15.0309,15.1403,15.0309,15.1299,386000.0
2007-09-05 15:20:00,29.06,29.08,28.65,28.7,556000.0,15.1299,15.1403,14.9164,14.9424,556000.0
2007-09-05 15:25:00,28.71,28.73,28.59,28.61,264800.0,14.9476,14.958,14.8852,14.8956,264800.0
2007-09-05 15:30:00,28.62,28.8,28.61,28.77,272900.0,14.9008,14.9945,14.8956,14.9789,272900.0
2007-09-05 15:35:00,28.77,28.83,28.76,28.83,190400.0,14.9789,15.0101,14.9737,15.0101,190400.0
2007-09-05 15:40:00,28.82,28.85,28.81,28.84,304500.0,15.0049,15.0205,14.9997,15.0153,304500.0
2007-09-05 15:45:00,28.84,28.88,28.82,28.86,220900.0,15.0153,15.0361,15.0049,15.0257,220900.0
2007-09-05 15:50:00,28.85,28.86,28.79,28.8,268100.0,15.0205,15.0257,14.9893,14.9945,268100.0
2007-09-05 15:55:00,28.79,28.84,28.73,28.82,394400.0,14.9893,15.0153,14.958,15.0049,394400.0
2007-09-06 09:30:00,28.55,28.93,28.3,28.89,127600.0,14.8643,15.0622,14.7342,15.0414,127600.0
2007-09-06 09:35:00,28.9,28.9,28.71,28.72,72100.0,15.0466,15.0466,14.9476,14.9528,72100.0
2007-09-06 09:40:00,28.72,28.81,28.63,28.79,108300.0,14.9528,14.9997,14.906,14.9893,108300.0
2007-09-06 09:45:00,28.79,28.79,28.69,28.73,40900.0,14.9893,14.9893,14.9372,14.958,40900.0
2007-09-06 09:50:00,28.72,28.76,28.65,28.76,80300.0,14.9528,14.9737,14.9164,14.9737,80300.0
2007-09-06 09:55:00,28.76,28.82,28.74,28.75,87700.0,14.9737,15.0049,14.9633,14.9685,87700.0
2007-09-06 10:00:00,28.74,28.8,28.7,28.76,71000.0,14.9633,14.9945,14.9424,14.9737,71000.0
2007-09-06 10:05:00,28.76,28.82,28.76,28.78,55000.0,14.9737,15.0049,14.9737,14.9841,55000.0
2007-09-06 10:10:00,28.77,28.8,28.74,28.78,76800.0,14.9789,14.9945,14.9633,14.9841,76800.0
2007-09-06 10:15:00,28.79,28.79,28.74,28.77,81500.0,14.9893,14.9893,14.9633,14.9789,81500.0
2007-09-06 10:20:00,28.77,28.78,28.71,28.77,64000.0,14.9789,14.9841,14.9476,14.9789,64000.0
2007-09-06 10:25:00,28.78,28.81,28.76,28.79,79900.0,14.9841,14.9997,14.9737,14.9893,79900.0
2007-09-06 10:30:00,28.79,28.81,28.76,28.8,88800.0,14.9893,14.9997,14.9737,14.9945,88800.0
2007-09-06 10:35:00,28.8,28.8,28.77,28.8,64100.0,14.9945,14.9945,14.9789,14.9945,64100.0
2007-09-06 10:40:00,28.8,28.82,28.78,28.8,69100.0,14.9945,15.0049,14.9841,14.9945,69100.0
2007-09-06 10:45:00,28.79,28.83,28.78,28.8,95600.0,14.9893,15.0101,14.9841,14.9945,95600.0
2007-09-06 10:50:00,28.79,28.81,28.78,28.8,56800.0,14.9893,14.9997,14.9841,14.9945,56800.0
2007-09-06 10:55:00,28.79,28.82,28.79,28.81,60700.0,14.9893,15.0049,14.9893,14.9997,60700.0
2007-09-06 11:00:00,28.8,28.81,28.8,28.8,32300.0,14.9945,14.9997,14.9945,14.9945,32300.0
2007-09-06 11:05:00,28.81,28.81,28.77,28.77,51700.0,14.9997,14.9997,14.9789,14.9789,51700.0
2007-09-06 11:10:00,28.77,28.81,28.77,28.81,83600.0,14.9789,14.9997,14.9789,14.9997,83600.0
2007-09-06 11:15:00,28.81,28.82,28.79,28.79,76700.0,14.9997,15.0049,14.9893,14.9893,76700.0
2007-09-06 11:20:00,28.8,28.81,28.79,28.79,106500.0,14.9945,14.9997,14.9893,14.9893,106500.0
2007-09-06 11:25:00,28.79,28.8,28.76,28.77,73100.0,14.9893,14.9945,14.9737,14.9789,73100.0
2007-09-06 11:30:00,28.77,28.79,28.74,28.78,121900.0,14.9789,14.9893,14.9633,14.9841,121900.0
2007-09-06 11:35:00,28.78,28.8,28.77,28.77,60000.0,14.9841,14.9945,14.9789,14.9789,60000.0
2007-09-06 11:40:00,28.78,28.81,28.78,28.8,71700.0,14.9841,14.9997,14.9841,14.9945,71700.0
2007-09-06 11:45:00,28.8,28.85,28.8,28.85,37700.0,14.9945,15.0205,14.9945,15.0205,37700.0
2007-09-06 11:50:00,28.84,28.89,28.83,28.84,107100.0,15.0153,15.0414,15.0101,15.0153,107100.0
2007-09-06 11:55:00,28.83,28.85,28.8,28.83,106100.0,15.0101,15.0205,14.9945,15.0101,106100.0
2007-09-06 12:00:00,28.83,28.84,28.8,28.8,24400.0,15.0101,15.0153,14.9945,14.9945,24400.0
2007-09-06 12:05:00,28.81,28.83,28.79,28.8,114200.0,14.9997,15.0101,14.9893,14.9945,114200.0
2007-09-06 12:10:00,28.8,28.86,28.79,28.85,113100.0,14.9945,15.0257,14.9893,15.0205,113100.0
2007-09-06 12:15:00,28.85,28.94,28.85,28.92,146500.0,15.0205,15.0674,15.0205,15.057,146500.0
2007-09-06 12:20:00,28.91,28.93,28.89,28.9,28200.0,15.0518,15.0622,15.0414,15.0466,28200.0
2007-09-06 12:25:00,28.9,28.9,28.88,28.9,32500.0,15.0466,15.0466,15.0361,15.0466,32500.0
2007-09-06 12:30:00,28.89,28.91,28.88,28.89,49900.0,15.0414,15.0518,15.0361,15.0414,49900.0
2007-09-06 12:35:00,28.88,28.93,28.88,28.92,47500.0,15.0361,15.0622,15.0361,15.057,47500.0
2007-09-06 12:40:00,28.92,28.93,28.86,28.87,41700.0,15.057,15.0622,15.0257,15.0309,41700.0
2007-09-06 12:45:00,28.87,28.89,28.79,28.8,115000.0,15.0309,15.0414,14.9893,14.9945,115000.0
2007-09-06 12:50:00,28.79,28.82,28.78,28.79,64400.0,14.9893,15.0049,14.9841,14.9893,64400.0
2007-09-06 12:55:00,28.79,28.83,28.78,28.82,41600.0,14.9893,15.0101,14.9841,15.0049,41600.0
2007-09-06 13:00:00,28.81,28.85,28.81,28.85,26700.0,14.9997,15.0205,14.9997,15.0205,26700.0
2007-09-06 13:05:00,28.85,28.85,28.77,28.79,49100.0,15.0205,15.0205,14.9789,14.9893,49100.0
2007-09-06 13:10:00,28.79,28.8,28.75,28.78,69700.0,14.9893,14.9945,14.9685,14.9841,69700.0
2007-09-06 13:15:00,28.78,28.79,28.75,28.75,64900.0,14.9841,14.9893,14.9685,14.9685,64900.0
2007-09-06 13:20:00,28.75,28.81,28.75,28.79,41100.0,14.9685,14.9997,14.9685,14.9893,41100.0
2007-09-06 13:25:00,28.78,28.79,28.75,28.77,17500.0,14.9841,14.9893,14.9685,14.9789,17500.0
2007-09-06 13:30:00,28.77,28.78,28.7,28.7,115700.0,14.9789,14.9841,14.9424,14.9424,115700.0
2007-09-06 13:35:00,28.71,28.75,28.71,28.73,57600.0,14.9476,14.9685,14.9476,14.958,57600.0
2007-09-06 13:40:00,28.73,28.76,28.73,28.76,25200.0,14.958,14.9737,14.958,14.9737,25200.0
2007-09-06 13:45:00,28.75,28.77,28.73,28.73,34200.0,14.9685,14.9789,14.958,14.958,34200.0
2007-09-06 13:50:00,28.73,28.75,28.72,28.75,37100.0,14.958,14.9685,14.9528,14.9685,37100.0
2007-09-06 13:55:00,28.75,28.76,28.74,28.76,147200.0,14.9685,14.9737,14.9633,14.9737,147200.0
2007-09-06 14:00:00,28.75,28.76,28.74,28.75,67900.0,14.9685,14.9737,14.9633,14.9685,67900.0
2007-09-06 14:05:00,28.75,28.77,28.74,28.76,62000.0,14.9685,14.9789,14.9633,14.9737,62000.0
2007-09-06 14:10:00,28.76,28.8,28.75,28.8,71600.0,14.9737,14.9945,14.9685,14.9945,71600.0
2007-09-06 14:15:00,28.8,28.85,28.78,28.84,64400.0,14.9945,15.0205,14.9841,15.0153,64400.0
2007-09-06 14:20:00,28.84,28.85,28.79,28.84,48300.0,15.0153,15.0205,14.9893,15.0153,48300.0
2007-09-06 14:25:00,28.84,28.87,28.81,28.81,63800.0,15.0153,15.0309,14.9997,14.9997,63800.0
2007-09-06 14:30:00,28.81,28.85,28.8,28.84,45100.0,14.9997,15.0205,14.9945,15.0153,45100.0
2007-09-06 14:35:00,28.84,28.88,28.84,28.85,35100.0,15.0153,15.0361,15.0153,15.0205,35100.0
2007-09-06 14:40:00,28.85,28.86,28.82,28.83,253200.0,15.0205,15.0257,15.0049,15.0101,253200.0
2007-09-06 14:45:00,28.83,28.84,28.81,28.81,39800.0,15.0101,15.0153,14.9997,14.9997,39800.0
2007-09-06 14:50:00,28.81,28.82,28.78,28.78,37000.0,14.9997,15.0049,14.9841,14.9841,37000.0
2007-09-06 14:55:00,28.78,28.78,28.73,28.74,103000.0,14.9841,14.9841,14.958,14.9633,103000.0
2007-09-06 15:00:00,28.74,28.81,28.74,28.79,79900.0,14.9633,14.9997,14.9633,14.9893,79900.0
2007-09-06 15:05:00,28.79,28.83,28.78,28.79,87200.0,14.9893,15.0101,14.9841,14.9893,87200.0
2007-09-06 15:10:00,28.78,28.78,28.73,28.75,95700.0,14.9841,14.9841,14.958,14.9685,95700.0
2007-09-06 15:15:00,28.75,28.75,28.68,28.7,110500.0,14.9685,14.9685,14.932,14.9424,110500.0
2007-09-06 15:20:00,28.7,28.71,28.68,28.7,147600.0,14.9424,14.9476,14.932,14.9424,147600.0
2007-09-06 15:25:00,28.71,28.71,28.68,28.68,90300.0,14.9476,14.9476,14.932,14.932,90300.0
2007-09-06 15:30:00,28.68,28.69,28.66,28.67,95100.0,14.932,14.9372,14.9216,14.9268,95100.0
2007-09-06 15:35:00,28.67,28.69,28.65,28.66,115400.0,14.9268,14.9372,14.9164,14.9216,115400.0
2007-09-06 15:40:00,28.66,28.66,28.63,28.65,134800.0,14.9216,14.9216,14.906,14.9164,134800.0
2007-09-06 15:45:00,28.66,28.66,28.63,28.63,189500.0,14.9216,14.9216,14.906,14.906,189500.0
2007-09-06 15:50:00,28.63,28.65,28.59,28.6,246600.0,14.906,14.9164,14.8852,14.8904,246600.0
2007-09-06 15:55:00,28.6,28.67,28.59,28.65,319400.0,14.8904,14.9268,14.8852,14.9164,319400.0
2007-09-07 09:30:00,28.33,28.41,28.33,28.41,131000.0,14.7498,14.7914,14.7498,14.7914,131000.0
2007-09-07 09:35:00,28.42,28.5,28.4,28.41,69100.0,14.7966,14.8383,14.7862,14.7914,69100.0
2007-09-07 09:40:00,28.41,28.45,28.41,28.45,56600.0,14.7914,14.8123,14.7914,14.8123,56600.0
2007-09-07 09:45:00,28.45,28.45,28.38,28.41,64000.0,14.8123,14.8123,14.7758,14.7914,64000.0
2007-09-07 09:50:00,28.42,28.48,28.37,28.42,105100.0,14.7966,14.8279,14.7706,14.7966,105100.0
2007-09-07 09:55:00,28.41,28.46,28.39,28.42,126900.0,14.7914,14.8175,14.781,14.7966,126900.0
2007-09-07 10:00:00,28.41,28.44,28.36,28.38,98900.0,14.7914,14.8071,14.7654,14.7758,98900.0
2007-09-07 10:05:00,28.38,28.4,28.31,28.32,67900.0,14.7758,14.7862,14.7394,14.7446,67900.0
2007-09-07 10:10:00,28.32,28.33,28.26,28.27,115700.0,14.7446,14.7498,14.7133,14.7186,115700.0
2007-09-07 10:15:00,28.27,28.28,28.21,28.26,117800.0,14.7186,14.7238,14.6873,14.7133,117800.0
2007-09-07 10:20:00,28.26,28.32,28.26,28.28,106200.0,14.7133,14.7446,14.7133,14.7238,106200.0
2007-09-07 10:25:00,28.29,28.29,28.24,28.26,116600.0,14.729,14.729,14.7029,14.7133,116600.0
2007-09-07 10:30:00,28.27,28.28,28.24,28.25,156800.0,14.7186,14.7238,14.7029,14.7081,156800.0
2007-09-07 10:35:00,28.26,28.28,28.25,28.25,73600.0,14.7133,14.7238,14.7081,14.7081,73600.0
2007-09-07 10:40:00,28.25,28.29,28.24,28.27,80400.0,14.7081,14.729,14.7029,14.7186,80400.0
2007-09-07 10:45:00,28.28,28.28,28.24,28.26,53500.0,14.7238,14.7238,14.7029,14.7133,53500.0
2007-09-07 10:50:00,28.26,28.27,28.24,28.25,70500.0,14.7133,14.7186,14.7029,14.7081,70500.0
2007-09-07 10:55:00,28.26,28.29,28.24,28.25,93500.0,14.7133,14.729,14.7029,14.7081,93500.0
2007-09-07 11:00:00,28.25,28.27,28.22,28.25,77200.0,14.7081,14.7186,14.6925,14.7081,77200.0
2007-09-07 11:05:00,28.26,28.27,28.25,28.27,58200.0,14.7133,14.7186,14.7081,14.7186,58200.0
2007-09-07 11:10:00,28.27,28.28,28.23,28.26,143600.0,14.7186,14.7238,14.6977,14.7133,143600.0
2007-09-07 11:15:00,28.26,28.27,28.25,28.26,55000.0,14.7133,14.7186,14.7081,14.7133,55000.0
2007-09-07 11:20:00,28.25,28.25,28.21,28.22,118600.0,14.7081,14.7081,14.6873,14.6925,118600.0
2007-09-07 11:25:00,28.22,28.25,28.21,28.22,76000.0,14.6925,14.7081,14.6873,14.6925,76000.0
2007-09-07 11:30:00,28.21,28.26,28.21,28.24,96700.0,14.6873,14.7133,14.6873,14.7029,96700.0
2007-09-07 11:35:00,28.24,28.28,28.24,28.28,30600.0,14.7029,14.7238,14.7029,14.7238,30600.0
2007-09-07 11:40:00,28.27,28.3,28.27,28.3,53300.0,14.7186,14.7342,14.7186,14.7342,53300.0
2007-09-07 11:45:00,28.29,28.32,28.25,28.28,125900.0,14.729,14.7446,14.7081,14.7238,125900.0
2007-09-07 11:50:00,28.28,28.29,28.25,28.27,59200.0,14.7238,14.729,14.7081,14.7186,59200.0
2007-09-07 11:55:00,28.28,28.32,28.27,28.3,57700.0,14.7238,14.7446,14.7186,14.7342,57700.0
2007-09-07 12:00:00,28.3,28.3,28.26,28.26,47800.0,14.7342,14.7342,14.7133,14.7133,47800.0
2007-09-07 12:05:00,28.26,28.28,28.25,28.27,78000.0,14.7133,14.7238,14.7081,14.7186,78000.0
2007-09-07 12:10:00,28.27,28.27,28.24,28.26,91200.0,14.7186,14.7186,14.7029,14.7133,91200.0
2007-09-07 12:15:00,28.27,28.27,28.24,28.25,51000.0,14.7186,14.7186,14.7029,14.7081,51000.0
2007-09-07 12:20:00,28.25,28.28,28.24,28.27,81900.0,14.7081,14.7238,14.7029,14.7186,81900.0
2007-09-07 12:25:00,28.27,28.28,28.24,28.28,31200.0,14.7186,14.7238,14.7029,14.7238,31200.0
2007-09-07 12:30:00,28.28,28.32,28.27,28.3,57700.0,14.7238,14.7446,14.7186,14.7342,57700.0
2007-09-07 12:35:00,28.31,28.31,28.28,28.3,49000.0,14.7394,14.7394,14.7238,14.7342,49000.0
2007-09-07 12:40:00,28.31,28.32,28.28,28.29,75800.0,14.7394,14.7446,14.7238,14.729,75800.0
2007-09-07 12:45:00,28.29,28.3,28.28,28.3,80000.0,14.729,14.7342,14.7238,14.7342,80000.0
2007-09-07 12:50:00,28.29,28.3,28.27,28.28,51600.0,14.729,14.7342,14.7186,14.7238,51600.0
2007-09-07 12:55:00,28.29,28.29,28.26,28.27,66900.0,14.729,14.729,14.7133,14.7186,66900.0
2007-09-07 13:00:00,28.27,28.31,28.26,28.27,51900.0,14.7186,14.7394,14.7133,14.7186,51900.0
2007-09-07 13:05:00,28.27,28.31,28.26,28.3,55000.0,14.7186,14.7394,14.7133,14.7342,55000.0
2007-09-07 13:10:00,28.31,28.31,28.27,28.3,51000.0,14.7394,14.7394,14.7186,14.7342,51000.0
2007-09-07 13:15:00,28.3,28.3,28.27,28.29,30300.0,14.7342,14.7342,14.7186,14.729,30300.0
2007-09-07 13:20:00,28.29,28.29,28.25,28.28,82600.0,14.729,14.729,14.7081,14.7238,82600.0
2007-09-07 13:25:00,28.27,28.29,28.26,28.27,95800.0,14.7186,14.729,14.7133,14.7186,95800.0
2007-09-07 13:30:00,28.28,28.31,28.27,28.29,67300.0,14.7238,14.7394,14.7186,14.729,67300.0
2007-09-07 13:35:00,28.28,28.3,28.24,28.25,69600.0,14.7238,14.7342,14.7029,14.7081,69600.0
2007-09-07 13:40:00,28.24,28.28,28.24,28.24,56900.0,14.7029,14.7238,14.7029,14.7029,56900.0
2007-09-07 13:45:00,28.25,28.26,28.23,28.24,90100.0,14.7081,14.7133,14.6977,14.7029,90100.0
2007-09-07 13:50:00,28.24,28.27,28.23,28.24,74700.0,14.7029,14.7186,14.6977,14.7029,74700.0
2007-09-07 13:55:00,28.24,28.25,28.2,28.22,107600.0,14.7029,14.7081,14.6821,14.6925,107600.0
2007-09-07 14:00:00,28.21,28.23,28.19,28.21,87000.0,14.6873,14.6977,14.6769,14.6873,87000.0
2007-09-07 14:05:00,28.22,28.23,28.21,28.21,53800.0,14.6925,14.6977,14.6873,14.6873,53800.0
2007-09-07 14:10:00,28.21,28.22,28.17,28.2,100900.0,14.6873,14.6925,14.6665,14.6821,100900.0
2007-09-07 14:15:00,28.2,28.21,28.16,28.17,61400.0,14.6821,14.6873,14.6613,14.6665,61400.0
2007-09-07 14:20:00,28.18,28.18,28.15,28.16,37200.0,14.6717,14.6717,14.6561,14.6613,37200.0
2007-09-07 14:25:00,28.16,28.18,28.14,28.16,106000.0,14.6613,14.6717,14.6509,14.6613,106000.0
2007-09-07 14:30:00,28.16,28.19,28.13,28.14,112500.0,14.6613,14.6769,14.6457,14.6509,112500.0
2007-09-07 14:35:00,28.15,28.15,28.11,28.11,57300.0,14.6561,14.6561,14.6352,14.6352,57300.0
2007-09-07 14:40:00,28.11,28.12,28.08,28.08,89200.0,14.6352,14.6405,14.6196,14.6196,89200.0
2007-09-07 14:45:00,28.09,28.09,28.03,28.04,150700.0,14.6248,14.6248,14.5936,14.5988,150700.0
2007-09-07 14:50:00,28.04,28.05,28.01,28.01,92300.0,14.5988,14.604,14.5832,14.5832,92300.0
2007-09-07 14:55:00,28.02,28.02,27.91,27.95,257600.0,14.5884,14.5884,14.5311,14.5519,257600.0
2007-09-07 15:00:00,27.95,28.02,27.94,27.97,175800.0,14.5519,14.5884,14.5467,14.5624,175800.0
2007-09-07 15:05:00,27.97,28.01,27.96,28.0,122800.0,14.5624,14.5832,14.5572,14.578,122800.0
2007-09-07 15:10:00,28.0,28.08,28.0,28.07,156600.0,14.578,14.6196,14.578,14.6144,156600.0
2007-09-07 15:15:00,28.08,28.12,28.07,28.09,169700.0,14.6196,14.6405,14.6144,14.6248,169700.0
2007-09-07 15:20:00,28.09,28.09,28.0,28.0,144300.0,14.6248,14.6248,14.578,14.578,144300.0
2007-09-07 15:25:00,28.0,28.03,27.93,27.93,181400.0,14.578,14.5936,14.5415,14.5415,181400.0
2007-09-07 15:30:00,27.94,27.95,27.88,27.89,151000.0,14.5467,14.5519,14.5155,14.5207,151000.0
2007-09-07 15:35:00,27.88,27.9,27.86,27.86,196900.0,14.5155,14.5259,14.5051,14.5051,196900.0
2007-09-07 15:40:00,27.86,27.87,27.79,27.83,314800.0,14.5051,14.5103,14.4686,14.4895,314800.0
2007-09-07 15:45:00,27.84,27.9,27.82,27.86,391300.0,14.4947,14.5259,14.4843,14.5051,391300.0
2007-09-07 15:50:00,27.86,27.89,27.85,27.88,440900.0,14.5051,14.5207,14.4999,14.5155,440900.0
2007-09-07 15:55:00,27.88,27.93,27.78,27.79,850200.0,14.5155,14.5415,14.4634,14.4686,850200.0
2007-09-10 09:30:00,27.8,28.05,27.8,28.01,107700.0,14.4739,14.604,14.4739,14.5832,107700.0
2007-09-10 09:35:00,28.0,28.0,27.84,27.93,101700.0,14.578,14.578,14.4947,14.5415,101700.0
2007-09-10 09:40:00,27.92,28.05,27.92,28.05,120100.0,14.5363,14.604,14.5363,14.604,120100.0
2007-09-10 09:45:00,28.05,28.08,28.0,28.03,65800.0,14.604,14.6196,14.578,14.5936,65800.0
2007-09-10 09:50:00,28.04,28.12,28.02,28.06,104700.0,14.5988,14.6405,14.5884,14.6092,104700.0
2007-09-10 09:55:00,28.07,28.07,28.01,28.03,51300.0,14.6144,14.6144,14.5832,14.5936,51300.0
2007-09-10 10:00:00,28.03,28.08,28.03,28.03,53900.0,14.5936,14.6196,14.5936,14.5936,53900.0
2007-09-10 10:05:00,28.03,28.08,28.03,28.06,77900.0,14.5936,14.6196,14.5936,14.6092,77900.0
2007-09-10 10:10:00,28.06,28.08,27.97,27.98,127400.0,14.6092,14.6196,14.5624,14.5676,127400.0
2007-09-10 10:15:00,27.97,27.99,27.95,27.99,45400.0,14.5624,14.5728,14.5519,14.5728,45400.0
2007-09-10 10:20:00,27.98,28.01,27.98,27.99,54300.0,14.5676,14.5832,14.5676,14.5728,54300.0
2007-09-10 10:25:00,27.99,28.0,27.95,27.95,96600.0,14.5728,14.578,14.5519,14.5519,96600.0
2007-09-10 10:30:00,27.96,27.98,27.93,27.95,98500.0,14.5572,14.5676,14.5415,14.5519,98500.0
2007-09-10 10:35:00,27.96,27.96,27.83,27.84,135800.0,14.5572,14.5572,14.4895,14.4947,135800.0
2007-09-10 10:40:00,27.84,27.85,27.71,27.74,154400.0,14.4947,14.4999,14.427,14.4426,154400.0
2007-09-10 10:45:00,27.75,27.79,27.62,27.69,156400.0,14.4478,14.4686,14.3801,14.4166,156400.0
2007-09-10 10:50:00,27.7,27.75,27.65,27.67,88600.0,14.4218,14.4478,14.3958,14.4062,88600.0
2007-09-10 10:55:00,27.67,27.69,27.58,27.63,102500.0,14.4062,14.4166,14.3593,14.3853,102500.0
2007-09-10 11:00:00,27.62,27.68,27.59,27.64,171400.0,14.3801,14.4114,14.3645,14.3905,171400.0
2007-09-10 11:05:00,27.64,27.69,27.6,27.6,97500.0,14.3905,14.4166,14.3697,14.3697,97500.0
2007-09-10 11:10:00,27.6,27.6,27.51,27.54,147400.0,14.3697,14.3697,14.3229,14.3385,147400.0
2007-09-10 11:15:00,27.55,27.57,27.53,27.55,93500.0,14.3437,14.3541,14.3333,14.3437,93500.0
2007-09-10 11:20:00,27.55,27.57,27.46,27.49,199100.0,14.3437,14.3541,14.2968,14.3125,199100.0
2007-09-10 11:25:00,27.48,27.48,27.44,27.45,123100.0,14.3072,14.3072,14.2864,14.2916,123100.0
2007-09-10 11:30:00,27.45,27.47,27.43,27.44,154500.0,14.2916,14.302,14.2812,14.2864,154500.0
2007-09-10 11:35:00,27.44,27.49,27.42,27.48,179600.0,14.2864,14.3125,14.276,14.3072,179600.0
2007-09-10 11:40:00,27.48,27.54,27.47,27.53,120800.0,14.3072,14.3385,14.302,14.3333,120800.0
2007-09-10 11:45:00,27.54,27.58,27.51,27.58,71900.0,14.3385,14.3593,14.3229,14.3593,71900.0
2007-09-10 11:50:00,27.57,27.59,27.55,27.59,46800.0,14.3541,14.3645,14.3437,14.3645,46800.0
2007-09-10 11:55:00,27.58,27.67,27.58,27.67,72400.0,14.3593,14.4062,14.3593,14.4062,72400.0
2007-09-10 12:00:00,27.66,27.72,27.65,27.71,68600.0,14.401,14.4322,14.3958,14.427,68600.0
2007-09-10 12:05:00,27.71,27.75,27.71,27.73,126100.0,14.427,14.4478,14.427,14.4374,126100.0
2007-09-10 12:10:00,27.73,27.74,27.66,27.68,64000.0,14.4374,14.4426,14.401,14.4114,64000.0
2007-09-10 12:15:00,27.67,27.7,27.67,27.7,33800.0,14.4062,14.4218,14.4062,14.4218,33800.0
2007-09-10 12:20:00,27.7,27.77,27.7,27.75,39400.0,14.4218,14.4582,14.4218,14.4478,39400.0
2007-09-10 12:25:00,27.74,27.76,27.73,27.73,28400.0,14.4426,14.453,14.4374,14.4374,28400.0
2007-09-10 12:30:00,27.73,27.75,27.7,27.72,35800.0,14.4374,14.4478,14.4218,14.4322,35800.0
2007-09-10 12:35:00,27.73,27.74,27.7,27.72,39300.0,14.4374,14.4426,14.4218,14.4322,39300.0
2007-09-10 12:40:00,27.72,27.73,27.69,27.69,19800.0,14.4322,14.4374,14.4166,14.4166,19800.0
2007-09-10 12:45:00,27.69,27.72,27.67,27.72,90700.0,14.4166,14.4322,14.4062,14.4322,90700.0
2007-09-10 12:50:00,27.73,27.75,27.72,27.73,76900.0,14.4374,14.4478,14.4322,14.4374,76900.0
2007-09-10 12:55:00,27.73,27.76,27.72,27.74,42300.0,14.4374,14.453,14.4322,14.4426,42300.0
2007-09-10 13:00:00,27.74,27.78,27.74,27.77,40900.0,14.4426,14.4634,14.4426,14.4582,40900.0
2007-09-10 13:05:00,27.77,27.8,27.76,27.78,36300.0,14.4582,14.4739,14.453,14.4634,36300.0
2007-09-10 13:10:00,27.78,27.8,27.76,27.79,37800.0,14.4634,14.4739,14.453,14.4686,37800.0
2007-09-10 13:15:00,27.79,27.83,27.75,27.83,106100.0,14.4686,14.4895,14.4478,14.4895,106100.0
2007-09-10 13:20:00,27.82,27.83,27.79,27.81,57100.0,14.4843,14.4895,14.4686,14.4791,57100.0
2007-09-10 13:25:00,27.81,27.83,27.79,27.83,31600.0,14.4791,14.4895,14.4686,14.4895,31600.0
2007-09-10 13:30:00,27.83,27.89,27.79,27.89,74100.0,14.4895,14.5207,14.4686,14.5207,74100.0
2007-09-10 13:35:00,27.89,27.9,27.84,27.87,115200.0,14.5207,14.5259,14.4947,14.5103,115200.0
2007-09-10 13:40:00,27.87,27.87,27.81,27.82,37800.0,14.5103,14.5103,14.4791,14.4843,37800.0
2007-09-10 13:45:00,27.81,27.83,27.81,27.81,28600.0,14.4791,14.4895,14.4791,14.4791,28600.0
2007-09-10 13:50:00,27.82,27.84,27.76,27.8,43400.0,14.4843,14.4947,14.453,14.4739,43400.0
2007-09-10 13:55:00,27.8,27.85,27.75,27.76,108200.0,14.4739,14.4999,14.4478,14.453,108200.0
2007-09-10 14:00:00,27.76,27.78,27.76,27.76,45400.0,14.453,14.4634,14.453,14.453,45400.0
2007-09-10 14:05:00,27.76,27.78,27.75,27.77,58000.0,14.453,14.4634,14.4478,14.4582,58000.0
2007-09-10 14:10:00,27.77,27.81,27.77,27.8,61700.0,14.4582,14.4791,14.4582,14.4739,61700.0
2007-09-10 14:15:00,27.8,27.85,27.8,27.83,49900.0,14.4739,14.4999,14.4739,14.4895,49900.0
2007-09-10 14:20:00,27.83,27.86,27.81,27.85,88600.0,14.4895,14.5051,14.4791,14.4999,88600.0
2007-09-10 14:25:00,27.85,27.89,27.84,27.89,54700.0,14.4999,14.5207,14.4947,14.5207,54700.0
2007-09-10 14:30:00,27.89,27.93,27.89,27.93,57600.0,14.5207,14.5415,14.5207,14.5415,57600.0
2007-09-10 14:35:00,27.93,27.94,27.85,27.87,110100.0,14.5415,14.5467,14.4999,14.5103,110100.0
2007-09-10 14:40:00,27.88,27.88,27.83,27.84,49500.0,14.5155,14.5155,14.4895,14.4947,49500.0
2007-09-10 14:45:00,27.84,27.92,27.83,27.92,68800.0,14.4947,14.5363,14.4895,14.5363,68800.0
2007-09-10 14:50:00,27.92,27.93,27.85,27.88,107000.0,14.5363,14.5415,14.4999,14.5155,107000.0
2007-09-10 14:55:00,27.88,27.91,27.87,27.91,57300.0,14.5155,14.5311,14.5103,14.5311,57300.0
2007-09-10 15:00:00,27.91,27.92,27.87,27.91,67100.0,14.5311,14.5363,14.5103,14.5311,67100.0
2007-09-10 15:05:00,27.91,28.0,27.91,28.0,74700.0,14.5311,14.578,14.5311,14.578,74700.0
2007-09-10 15:10:00,27.99,28.0,27.96,27.98,83000.0,14.5728,14.578,14.5572,14.5676,83000.0
2007-09-10 15:15:00,27.98,28.04,27.98,28.04,69000.0,14.5676,14.5988,14.5676,14.5988,69000.0
2007-09-10 15:20:00,28.05,28.07,28.02,28.02,109700.0,14.604,14.6144,14.5884,14.5884,109700.0
2007-09-10 15:25:00,28.03,28.1,28.02,28.04,153600.0,14.5936,14.63,14.5884,14.5988,153600.0
2007-09-10 15:30:00,28.05,28.06,28.04,28.06,96200.0,14.604,14.6092,14.5988,14.6092,96200.0
2007-09-10 15:35:00,28.06,28.09,28.05,28.08,147900.0,14.6092,14.6248,14.604,14.6196,147900.0
2007-09-10 15:40:00,28.08,28.09,28.05,28.05,155300.0,14.6196,14.6248,14.604,14.604,155300.0
2007-09-10 15:45:00,28.06,28.06,28.02,28.03,177900.0,14.6092,14.6092,14.5884,14.5936,177900.0
2007-09-10 15:50:00,28.04,28.05,28.01,28.02,229600.0,14.5988,14.604,14.5832,14.5884,229600.0
2007-09-10 15:55:00,28.01,28.02,27.95,27.97,337800.0,14.5832,14.5884,14.5519,14.5624,337800.0
2007-09-11 09:30:00,28.59,28.75,28.22,28.25,329100.0,14.8852,14.9685,14.6925,14.7081,329100.0
2007-09-11 09:35:00,28.23,28.45,28.23,28.39,185100.0,14.6977,14.8123,14.6977,14.781,185100.0
2007-09-11 09:40:00,28.39,28.59,28.38,28.47,304500.0,14.781,14.8852,14.7758,14.8227,304500.0
2007-09-11 09:45:00,28.47,28.52,28.44,28.5,155400.0,14.8227,14.8487,14.8071,14.8383,155400.0
2007-09-11 09:50:00,28.5,28.53,28.34,28.34,272600.0,14.8383,14.8539,14.755,14.755,272600.0
2007-09-11 09:55:00,28.33,28.4,28.32,28.33,71200.0,14.7498,14.7862,14.7446,14.7498,71200.0
2007-09-11 10:00:00,28.33,28.39,28.3,28.37,148500.0,14.7498,14.781,14.7342,14.7706,148500.0
2007-09-11 10:05:00,28.37,28.45,28.37,28.42,115500.0,14.7706,14.8123,14.7706,14.7966,115500.0
2007-09-11 10:10:00,28.42,28.46,28.41,28.43,100600.0,14.7966,14.8175,14.7914,14.8019,100600.0
2007-09-11 10:15:00,28.43,28.43,28.4,28.43,45800.0,14.8019,14.8019,14.7862,14.8019,45800.0
2007-09-11 10:20:00,28.43,28.46,28.43,28.45,65000.0,14.8019,14.8175,14.8019,14.8123,65000.0
2007-09-11 10:25:00,28.44,28.49,28.42,28.48,112900.0,14.8071,14.8331,14.7966,14.8279,112900.0
2007-09-11 10:30:00,28.49,28.5,28.46,28.49,90700.0,14.8331,14.8383,14.8175,14.8331,90700.0
2007-09-11 10:35:00,28.48,28.51,28.44,28.45,105400.0,14.8279,14.8435,14.8071,14.8123,105400.0
2007-09-11 10:40:00,28.45,28.47,28.43,28.43,49700.0,14.8123,14.8227,14.8019,14.8019,49700.0
2007-09-11 10:45:00,28.43,28.43,28.37,28.37,67900.0,14.8019,14.8019,14.7706,14.7706,67900.0
2007-09-11 10:50:00,28.37,28.38,28.36,28.37,36800.0,14.7706,14.7758,14.7654,14.7706,36800.0
2007-09-11 10:55:00,28.37,28.38,28.25,28.26,154800.0,14.7706,14.7758,14.7081,14.7133,154800.0
2007-09-11 11:00:00,28.26,28.31,28.25,28.26,106000.0,14.7133,14.7394,14.7081,14.7133,106000.0
2007-09-11 11:05:00,28.27,28.3,28.25,28.25,93400.0,14.7186,14.7342,14.7081,14.7081,93400.0
2007-09-11 11:10:00,28.25,28.27,28.23,28.25,88900.0,14.7081,14.7186,14.6977,14.7081,88900.0
2007-09-11 11:15:00,28.26,28.26,28.17,28.22,111400.0,14.7133,14.7133,14.6665,14.6925,111400.0
2007-09-11 11:20:00,28.21,28.25,28.21,28.23,55900.0,14.6873,14.7081,14.6873,14.6977,55900.0
2007-09-11 11:25:00,28.24,28.26,28.22,28.22,151600.0,14.7029,14.7133,14.6925,14.6925,151600.0
2007-09-11 11:30:00,28.22,28.25,28.21,28.22,71900.0,14.6925,14.7081,14.6873,14.6925,71900.0
2007-09-11 11:35:00,28.21,28.22,28.19,28.2,32600.0,14.6873,14.6925,14.6769,14.6821,32600.0
2007-09-11 11:40:00,28.2,28.22,28.19,28.2,78800.0,14.6821,14.6925,14.6769,14.6821,78800.0
2007-09-11 11:45:00,28.19,28.2,28.15,28.15,87500.0,14.6769,14.6821,14.6561,14.6561,87500.0
2007-09-11 11:50:00,28.16,28.17,28.06,28.16,355400.0,14.6613,14.6665,14.6092,14.6613,355400.0
2007-09-11 11:55:00,28.16,28.31,28.1,28.26,338000.0,14.6613,14.7394,14.63,14.7133,338000.0
2007-09-11 12:00:00,28.27,28.28,28.2,28.27,84800.0,14.7186,14.7238,14.6821,14.7186,84800.0
2007-09-11 12:05:00,28.29,28.31,28.25,28.26,95500.0,14.729,14.7394,14.7081,14.7133,95500.0
2007-09-11 12:10:00,28.27,28.37,28.26,28.37,94100.0,14.7186,14.7706,14.7133,14.7706,94100.0
2007-09-11 12:15:00,28.36,28.46,28.34,28.45,200100.0,14.7654,14.8175,14.755,14.8123,200100.0
2007-09-11 12:20:00,28.45,28.57,28.25,28.25,697000.0,14.8123,14.8747,14.7081,14.7081,697000.0
2007-09-11 12:25:00,28.25,28.29,28.24,28.25,129100.0,14.7081,14.729,14.7029,14.7081,129100.0
2007-09-11 12:30:00,28.25,28.33,28.18,28.2,299000.0,14.7081,14.7498,14.6717,14.6821,299000.0
2007-09-11 12:35:00,28.2,28.23,28.16,28.22,162300.0,14.6821,14.6977,14.6613,14.6925,162300.0
2007-09-11 12:40:00,28.23,28.24,28.19,28.22,74400.0,14.6977,14.7029,14.6769,14.6925,74400.0
2007-09-11 12:45:00,28.23,28.27,28.22,28.25,70200.0,14.6977,14.7186,14.6925,14.7081,70200.0
2007-09-11 12:50:00,28.25,28.25,28.19,28.19,94400.0,14.7081,14.7081,14.6769,14.6769,94400.0
2007-09-11 12:55:00,28.2,28.24,28.19,28.2,45600.0,14.6821,14.7029,14.6769,14.6821,45600.0
2007-09-11 13:00:00,28.2,28.23,28.19,28.22,29300.0,14.6821,14.6977,14.6769,14.6925,29300.0
2007-09-11 13:05:00,28.22,28.27,28.19,28.2,48600.0,14.6925,14.7186,14.6769,14.6821,48600.0
2007-09-11 13:10:00,28.2,28.2,28.18,28.18,69300.0,14.6821,14.6821,14.6717,14.6717,69300.0
2007-09-11 13:15:00,28.19,28.19,28.1,28.1,166700.0,14.6769,14.6769,14.63,14.63,166700.0
2007-09-11 13:20:00,28.1,28.13,28.08,28.09,176600.0,14.63,14.6457,14.6196,14.6248,176600.0
2007-09-11 13:25:00,28.09,28.11,27.96,28.08,426200.0,14.6248,14.6352,14.5572,14.6196,426200.0
2007-09-11 13:30:00,28.08,28.15,28.07,28.14,82400.0,14.6196,14.6561,14.6144,14.6509,82400.0
2007-09-11 13:35:00,28.15,28.2,28.14,28.17,80800.0,14.6561,14.6821,14.6509,14.6665,80800.0
2007-09-11 13:40:00,28.17,28.18,28.05,28.14,150300.0,14.6665,14.6717,14.604,14.6509,150300.0
2007-09-11 13:45:00,28.14,28.2,28.13,28.16,152100.0,14.6509,14.6821,14.6457,14.6613,152100.0
2007-09-11 13:50:00,28.16,28.2,28.16,28.16,68200.0,14.6613,14.6821,14.6613,14.6613,68200.0
2007-09-11 13:55:00,28.16,28.18,28.15,28.16,28800.0,14.6613,14.6717,14.6561,14.6613,28800.0
2007-09-11 14:00:00,28.15,28.19,28.14,28.19,57600.0,14.6561,14.6769,14.6509,14.6769,57600.0
2007-09-11 14:05:00,28.19,28.2,28.16,28.18,35900.0,14.6769,14.6821,14.6613,14.6717,35900.0
2007-09-11 14:10:00,28.18,28.2,28.15,28.18,27700.0,14.6717,14.6821,14.6561,14.6717,27700.0
2007-09-11 14:15:00,28.18,28.24,28.17,28.18,51200.0,14.6717,14.7029,14.6665,14.6717,51200.0
2007-09-11 14:20:00,28.18,28.2,28.16,28.2,33300.0,14.6717,14.6821,14.6613,14.6821,33300.0
2007-09-11 14:25:00,28.19,28.25,28.18,28.2,103600.0,14.6769,14.7081,14.6717,14.6821,103600.0
2007-09-11 14:30:00,28.19,28.24,28.14,28.14,106300.0,14.6769,14.7029,14.6509,14.6509,106300.0
2007-09-11 14:35:00,28.15,28.15,28.1,28.1,100000.0,14.6561,14.6561,14.63,14.63,100000.0
2007-09-11 14:40:00,28.11,28.16,28.07,28.16,116100.0,14.6352,14.6613,14.6144,14.6613,116100.0
2007-09-11 14:45:00,28.15,28.17,28.07,28.1,49200.0,14.6561,14.6665,14.6144,14.63,49200.0
2007-09-11 14:50:00,28.1,28.12,28.07,28.09,59600.0,14.63,14.6405,14.6144,14.6248,59600.0
2007-09-11 14:55:00,28.08,28.14,28.07,28.14,91300.0,14.6196,14.6509,14.6144,14.6509,91300.0
2007-09-11 15:00:00,28.15,28.15,28.1,28.12,87300.0,14.6561,14.6561,14.63,14.6405,87300.0
2007-09-11 15:05:00,28.13,28.15,28.11,28.12,58600.0,14.6457,14.6561,14.6352,14.6405,58600.0
2007-09-11 15:10:00,28.13,28.17,28.12,28.14,180700.0,14.6457,14.6665,14.6405,14.6509,180700.0
2007-09-11 15:15:00,28.14,28.17,28.13,28.15,115400.0,14.6509,14.6665,14.6457,14.6561,115400.0
2007-09-11 15:20:00,28.15,28.16,28.14,28.15,71600.0,14.6561,14.6613,14.6509,14.6561,71600.0
2007-09-11 15:25:00,28.15,28.17,28.15,28.16,65800.0,14.6561,14.6665,14.6561,14.6613,65800.0
2007-09-11 15:30:00,28.17,28.21,28.16,28.21,105800.0,14.6665,14.6873,14.6613,14.6873,105800.0
2007-09-11 15:35:00,28.21,28.21,28.15,28.17,127400.0,14.6873,14.6873,14.6561,14.6665,127400.0
2007-09-11 15:40:00,28.17,28.2,28.16,28.17,138100.0,14.6665,14.6821,14.6613,14.6665,138100.0
2007-09-11 15:45:00,28.16,28.17,28.12,28.12,156800.0,14.6613,14.6665,14.6405,14.6405,156800.0
2007-09-11 15:50:00,28.12,28.21,28.11,28.2,197200.0,14.6405,14.6873,14.6352,14.6821,197200.0
2007-09-11 15:55:00,28.2,28.25,28.17,28.25,248800.0,14.6821,14.7081,14.6665,14.7081,248800.0
2007-09-12 09:30:00,28.01,28.15,28.01,28.12,77600.0,14.5832,14.6561,14.5832,14.6405,77600.0
2007-09-12 09:35:00,28.14,28.23,28.05,28.09,104700.0,14.6509,14.6977,14.604,14.6248,104700.0
2007-09-12 09:40:00,28.08,28.13,28.05,28.12,61800.0,14.6196,14.6457,14.604,14.6405,61800.0
2007-09-12 09:45:00,28.12,28.13,28.08,28.09,122700.0,14.6405,14.6457,14.6196,14.6248,122700.0
2007-09-12 09:50:00,28.09,28.12,28.07,28.1,76900.0,14.6248,14.6405,14.6144,14.63,76900.0
2007-09-12 09:55:00,28.11,28.15,28.11,28.15,39300.0,14.6352,14.6561,14.6352,14.6561,39300.0
2007-09-12 10:00:00,28.14,28.16,28.08,28.11,88600.0,14.6509,14.6613,14.6196,14.6352,88600.0
2007-09-12 10:05:00,28.12,28.18,28.12,28.15,36500.0,14.6405,14.6717,14.6405,14.6561,36500.0
2007-09-12 10:10:00,28.14,28.19,28.14,28.18,51300.0,14.6509,14.6769,14.6509,14.6717,51300.0
2007-09-12 10:15:00,28.17,28.19,28.15,28.17,179000.0,14.6665,14.6769,14.6561,14.6665,179000.0
2007-09-12 10:20:00,28.18,28.22,28.18,28.2,202000.0,14.6717,14.6925,14.6717,14.6821,202000.0
2007-09-12 10:25:00,28.2,28.23,28.19,28.21,76400.0,14.6821,14.6977,14.6769,14.6873,76400.0
2007-09-12 10:30:00,28.21,28.22,28.16,28.19,75400.0,14.6873,14.6925,14.6613,14.6769,75400.0
2007-09-12 10:35:00,28.2,28.23,28.19,28.22,59000.0,14.6821,14.6977,14.6769,14.6925,59000.0
2007-09-12 10:40:00,28.22,28.23,28.2,28.2,50400.0,14.6925,14.6977,14.6821,14.6821,50400.0
2007-09-12 10:45:00,28.19,28.24,28.19,28.21,62800.0,14.6769,14.7029,14.6769,14.6873,62800.0
2007-09-12 10:50:00,28.21,28.22,28.19,28.19,38100.0,14.6873,14.6925,14.6769,14.6769,38100.0
2007-09-12 10:55:00,28.2,28.2,28.16,28.2,59800.0,14.6821,14.6821,14.6613,14.6821,59800.0
2007-09-12 11:00:00,28.2,28.2,28.16,28.2,71900.0,14.6821,14.6821,14.6613,14.6821,71900.0
2007-09-12 11:05:00,28.2,28.22,28.19,28.2,173900.0,14.6821,14.6925,14.6769,14.6821,173900.0
2007-09-12 11:10:00,28.2,28.22,28.2,28.22,124900.0,14.6821,14.6925,14.6821,14.6925,124900.0
2007-09-12 11:15:00,28.22,28.27,28.22,28.26,135900.0,14.6925,14.7186,14.6925,14.7133,135900.0
2007-09-12 11:20:00,28.26,28.29,28.23,28.28,52400.0,14.7133,14.729,14.6977,14.7238,52400.0
2007-09-12 11:25:00,28.28,28.28,28.24,28.26,111600.0,14.7238,14.7238,14.7029,14.7133,111600.0
2007-09-12 11:30:00,28.25,28.29,28.25,28.27,67100.0,14.7081,14.729,14.7081,14.7186,67100.0
2007-09-12 11:35:00,28.27,28.27,28.25,28.26,45700.0,14.7186,14.7186,14.7081,14.7133,45700.0
2007-09-12 11:40:00,28.26,28.27,28.21,28.24,69400.0,14.7133,14.7186,14.6873,14.7029,69400.0
2007-09-12 11:45:00,28.23,28.25,28.2,28.2,72100.0,14.6977,14.7081,14.6821,14.6821,72100.0
2007-09-12 11:50:00,28.2,28.23,28.2,28.23,40700.0,14.6821,14.6977,14.6821,14.6977,40700.0
2007-09-12 11:55:00,28.23,28.24,28.21,28.24,71900.0,14.6977,14.7029,14.6873,14.7029,71900.0
2007-09-12 12:00:00,28.24,28.27,28.24,28.25,34900.0,14.7029,14.7186,14.7029,14.7081,34900.0
2007-09-12 12:05:00,28.26,28.28,28.25,28.27,62500.0,14.7133,14.7238,14.7081,14.7186,62500.0
2007-09-12 12:10:00,28.27,28.31,28.27,28.29,197300.0,14.7186,14.7394,14.7186,14.729,197300.0
2007-09-12 12:15:00,28.29,28.3,28.22,28.23,139300.0,14.729,14.7342,14.6925,14.6977,139300.0
2007-09-12 12:20:00,28.23,28.23,28.18,28.2,55400.0,14.6977,14.6977,14.6717,14.6821,55400.0
2007-09-12 12:25:00,28.2,28.21,28.13,28.18,80600.0,14.6821,14.6873,14.6457,14.6717,80600.0
2007-09-12 12:30:00,28.18,28.2,28.14,28.19,72200.0,14.6717,14.6821,14.6509,14.6769,72200.0
2007-09-12 12:35:00,28.2,28.22,28.18,28.19,39300.0,14.6821,14.6925,14.6717,14.6769,39300.0
2007-09-12 12:40:00,28.2,28.2,28.16,28.19,49500.0,14.6821,14.6821,14.6613,14.6769,49500.0
2007-09-12 12:45:00,28.2,28.24,28.19,28.22,49600.0,14.6821,14.7029,14.6769,14.6925,49600.0
2007-09-12 12:50:00,28.23,28.25,28.22,28.23,41500.0,14.6977,14.7081,14.6925,14.6977,41500.0
2007-09-12 12:55:00,28.24,28.25,28.23,28.25,58700.0,14.7029,14.7081,14.6977,14.7081,58700.0
2007-09-12 13:00:00,28.24,28.25,28.22,28.24,47800.0,14.7029,14.7081,14.6925,14.7029,47800.0
2007-09-12 13:05:00,28.23,28.24,28.2,28.24,92500.0,14.6977,14.7029,14.6821,14.7029,92500.0
2007-09-12 13:10:00,28.23,28.25,28.2,28.22,80300.0,14.6977,14.7081,14.6821,14.6925,80300.0
2007-09-12 13:15:00,28.23,28.27,28.2,28.26,76100.0,14.6977,14.7186,14.6821,14.7133,76100.0
2007-09-12 13:20:00,28.26,28.27,28.25,28.26,46700.0,14.7133,14.7186,14.7081,14.7133,46700.0
2007-09-12 13:25:00,28.26,28.26,28.25,28.25,34500.0,14.7133,14.7133,14.7081,14.7081,34500.0
2007-09-12 13:30:00,28.26,28.26,28.22,28.24,63100.0,14.7133,14.7133,14.6925,14.7029,63100.0
2007-09-12 13:35:00,28.24,28.25,28.23,28.25,79300.0,14.7029,14.7081,14.6977,14.7081,79300.0
2007-09-12 13:40:00,28.25,28.25,28.23,28.25,121600.0,14.7081,14.7081,14.6977,14.7081,121600.0
2007-09-12 13:45:00,28.24,28.25,28.23,28.25,86800.0,14.7029,14.7081,14.6977,14.7081,86800.0
2007-09-12 13:50:00,28.25,28.27,28.23,28.24,110000.0,14.7081,14.7186,14.6977,14.7029,110000.0
2007-09-12 13:55:00,28.24,28.29,28.23,28.28,81200.0,14.7029,14.729,14.6977,14.7238,81200.0
2007-09-12 14:00:00,28.29,28.29,28.26,28.27,49100.0,14.729,14.729,14.7133,14.7186,49100.0
2007-09-12 14:05:00,28.27,28.29,28.25,28.29,55500.0,14.7186,14.729,14.7081,14.729,55500.0
2007-09-12 14:10:00,28.29,28.35,28.29,28.3,107400.0,14.729,14.7602,14.729,14.7342,107400.0
2007-09-12 14:15:00,28.28,28.3,28.28,28.29,94200.0,14.7238,14.7342,14.7238,14.729,94200.0
2007-09-12 14:20:00,28.28,28.29,28.27,28.27,63100.0,14.7238,14.729,14.7186,14.7186,63100.0
2007-09-12 14:25:00,28.28,28.29,28.27,28.28,203300.0,14.7238,14.729,14.7186,14.7238,203300.0
2007-09-12 14:30:00,28.29,28.33,28.28,28.32,62100.0,14.729,14.7498,14.7238,14.7446,62100.0
2007-09-12 14:35:00,28.32,28.36,28.31,28.35,187900.0,14.7446,14.7654,14.7394,14.7602,187900.0
2007-09-12 14:40:00,28.35,28.38,28.34,28.34,117700.0,14.7602,14.7758,14.755,14.755,117700.0
2007-09-12 14:45:00,28.35,28.38,28.35,28.38,67300.0,14.7602,14.7758,14.7602,14.7758,67300.0
2007-09-12 14:50:00,28.38,28.39,28.34,28.34,202200.0,14.7758,14.781,14.755,14.755,202200.0
2007-09-12 14:55:00,28.35,28.37,28.33,28.35,92200.0,14.7602,14.7706,14.7498,14.7602,92200.0
2007-09-12 15:00:00,28.35,28.36,28.32,28.33,52200.0,14.7602,14.7654,14.7446,14.7498,52200.0
2007-09-12 15:05:00,28.33,28.35,28.3,28.3,84900.0,14.7498,14.7602,14.7342,14.7342,84900.0
2007-09-12 15:10:00,28.3,28.32,28.3,28.31,58300.0,14.7342,14.7446,14.7342,14.7394,58300.0
2007-09-12 15:15:00,28.31,28.33,28.29,28.32,61500.0,14.7394,14.7498,14.729,14.7446,61500.0
2007-09-12 15:20:00,28.32,28.32,28.3,28.31,65900.0,14.7446,14.7446,14.7342,14.7394,65900.0
2007-09-12 15:25:00,28.31,28.33,28.3,28.3,99800.0,14.7394,14.7498,14.7342,14.7342,99800.0
2007-09-12 15:30:00,28.3,28.32,28.3,28.3,114900.0,14.7342,14.7446,14.7342,14.7342,114900.0
2007-09-12 15:35:00,28.31,28.34,28.29,28.33,123600.0,14.7394,14.755,14.729,14.7498,123600.0
2007-09-12 15:40:00,28.34,28.37,28.33,28.36,137700.0,14.755,14.7706,14.7498,14.7654,137700.0
2007-09-12 15:45:00,28.37,28.37,28.35,28.37,136600.0,14.7706,14.7706,14.7602,14.7706,136600.0
2007-09-12 15:50:00,28.36,28.37,28.3,28.31,269800.0,14.7654,14.7706,14.7342,14.7394,269800.0
2007-09-12 15:55:00,28.31,28.37,28.3,28.37,397500.0,14.7394,14.7706,14.7342,14.7706,397500.0
2007-09-13 09:30:00,28.45,28.6,28.43,28.5,147700.0,14.8123,14.8904,14.8019,14.8383,147700.0
2007-09-13 09:35:00,28.5,28.6,28.45,28.6,150700.0,14.8383,14.8904,14.8123,14.8904,150700.0
2007-09-13 09:40:00,28.6,28.62,28.52,28.53,48700.0,14.8904,14.9008,14.8487,14.8539,48700.0
2007-09-13 09:45:00,28.52,28.55,28.5,28.53,85000.0,14.8487,14.8643,14.8383,14.8539,85000.0
2007-09-13 09:50:00,28.53,28.61,28.53,28.61,98100.0,14.8539,14.8956,14.8539,14.8956,98100.0
2007-09-13 09:55:00,28.62,28.66,28.57,28.59,96600.0,14.9008,14.9216,14.8747,14.8852,96600.0
2007-09-13 10:00:00,28.58,28.63,28.55,28.58,80600.0,14.88,14.906,14.8643,14.88,80600.0
2007-09-13 10:05:00,28.58,28.61,28.5,28.59,164500.0,14.88,14.8956,14.8383,14.8852,164500.0
2007-09-13 10:10:00,28.59,28.65,28.59,28.65,181300.0,14.8852,14.9164,14.8852,14.9164,181300.0
2007-09-13 10:15:00,28.65,28.76,28.65,28.74,214800.0,14.9164,14.9737,14.9164,14.9633,214800.0
2007-09-13 10:20:00,28.73,28.86,28.73,28.86,197700.0,14.958,15.0257,14.958,15.0257,197700.0
2007-09-13 10:25:00,28.85,28.86,28.82,28.86,110600.0,15.0205,15.0257,15.0049,15.0257,110600.0
2007-09-13 10:30:00,28.85,28.93,28.83,28.84,185600.0,15.0205,15.0622,15.0101,15.0153,185600.0
2007-09-13 10:35:00,28.84,28.84,28.79,28.8,189900.0,15.0153,15.0153,14.9893,14.9945,189900.0
2007-09-13 10:40:00,28.8,28.82,28.79,28.79,79100.0,14.9945,15.0049,14.9893,14.9893,79100.0
2007-09-13 10:45:00,28.79,28.8,28.69,28.7,269800.0,14.9893,14.9945,14.9372,14.9424,269800.0
2007-09-13 10:50:00,28.7,28.71,28.64,28.66,215300.0,14.9424,14.9476,14.9112,14.9216,215300.0
2007-09-13 10:55:00,28.66,28.75,28.65,28.71,96500.0,14.9216,14.9685,14.9164,14.9476,96500.0
2007-09-13 11:00:00,28.71,28.77,28.69,28.73,90900.0,14.9476,14.9789,14.9372,14.958,90900.0
2007-09-13 11:05:00,28.73,28.73,28.7,28.71,61100.0,14.958,14.958,14.9424,14.9476,61100.0
2007-09-13 11:10:00,28.7,28.76,28.7,28.75,50100.0,14.9424,14.9737,14.9424,14.9685,50100.0
2007-09-13 11:15:00,28.75,28.76,28.74,28.75,98300.0,14.9685,14.9737,14.9633,14.9685,98300.0
2007-09-13 11:20:00,28.74,28.8,28.74,28.79,65000.0,14.9633,14.9945,14.9633,14.9893,65000.0
2007-09-13 11:25:00,28.8,28.85,28.79,28.84,86800.0,14.9945,15.0205,14.9893,15.0153,86800.0
2007-09-13 11:30:00,28.84,28.85,28.76,28.76,157000.0,15.0153,15.0205,14.9737,14.9737,157000.0
2007-09-13 11:35:00,28.75,28.78,28.73,28.76,36000.0,14.9685,14.9841,14.958,14.9737,36000.0
2007-09-13 11:40:00,28.75,28.77,28.75,28.76,21800.0,14.9685,14.9789,14.9685,14.9737,21800.0
2007-09-13 11:45:00,28.75,28.79,28.75,28.76,89200.0,14.9685,14.9893,14.9685,14.9737,89200.0
2007-09-13 11:50:00,28.76,28.78,28.75,28.76,27000.0,14.9737,14.9841,14.9685,14.9737,27000.0
2007-09-13 11:55:00,28.75,28.77,28.74,28.77,34000.0,14.9685,14.9789,14.9633,14.9789,34000.0
2007-09-13 12:00:00,28.77,28.77,28.72,28.72,60300.0,14.9789,14.9789,14.9528,14.9528,60300.0
2007-09-13 12:05:00,28.71,28.73,28.68,28.69,86000.0,14.9476,14.958,14.932,14.9372,86000.0
2007-09-13 12:10:00,28.68,28.69,28.65,28.69,136000.0,14.932,14.9372,14.9164,14.9372,136000.0
2007-09-13 12:15:00,28.69,28.75,28.69,28.75,81500.0,14.9372,14.9685,14.9372,14.9685,81500.0
2007-09-13 12:20:00,28.74,28.83,28.74,28.81,115600.0,14.9633,15.0101,14.9633,14.9997,115600.0
2007-09-13 12:25:00,28.81,28.84,28.81,28.81,132900.0,14.9997,15.0153,14.9997,14.9997,132900.0
2007-09-13 12:30:00,28.81,28.88,28.81,28.81,182500.0,14.9997,15.0361,14.9997,14.9997,182500.0
2007-09-13 12:35:00,28.82,28.83,28.8,28.8,37200.0,15.0049,15.0101,14.9945,14.9945,37200.0
2007-09-13 12:40:00,28.8,28.81,28.78,28.78,54500.0,14.9945,14.9997,14.9841,14.9841,54500.0
2007-09-13 12:45:00,28.79,28.8,28.78,28.79,56000.0,14.9893,14.9945,14.9841,14.9893,56000.0
2007-09-13 12:50:00,28.79,28.8,28.79,28.8,22800.0,14.9893,14.9945,14.9893,14.9945,22800.0
2007-09-13 12:55:00,28.79,28.83,28.79,28.83,54500.0,14.9893,15.0101,14.9893,15.0101,54500.0
2007-09-13 13:00:00,28.83,28.84,28.8,28.83,62500.0,15.0101,15.0153,14.9945,15.0101,62500.0
2007-09-13 13:05:00,28.83,28.84,28.78,28.8,106500.0,15.0101,15.0153,14.9841,14.9945,106500.0
2007-09-13 13:10:00,28.79,28.81,28.79,28.8,24900.0,14.9893,14.9997,14.9893,14.9945,24900.0
2007-09-13 13:15:00,28.8,28.83,28.8,28.83,51800.0,14.9945,15.0101,14.9945,15.0101,51800.0
2007-09-13 13:20:00,28.83,28.92,28.83,28.92,117200.0,15.0101,15.057,15.0101,15.057,117200.0
2007-09-13 13:25:00,28.92,28.92,28.91,28.91,61400.0,15.057,15.057,15.0518,15.0518,61400.0
2007-09-13 13:30:00,28.91,28.92,28.89,28.89,72400.0,15.0518,15.057,15.0414,15.0414,72400.0
2007-09-13 13:35:00,28.89,28.9,28.85,28.88,69900.0,15.0414,15.0466,15.0205,15.0361,69900.0
2007-09-13 13:40:00,28.88,28.96,28.88,28.95,115900.0,15.0361,15.0778,15.0361,15.0726,115900.0
2007-09-13 13:45:00,28.95,28.97,28.93,28.95,78700.0,15.0726,15.083,15.0622,15.0726,78700.0
2007-09-13 13:50:00,28.95,28.97,28.95,28.95,66300.0,15.0726,15.083,15.0726,15.0726,66300.0
2007-09-13 13:55:00,28.95,28.96,28.87,28.87,62400.0,15.0726,15.0778,15.0309,15.0309,62400.0
2007-09-13 14:00:00,28.87,28.88,28.81,28.82,93400.0,15.0309,15.0361,14.9997,15.0049,93400.0
2007-09-13 14:05:00,28.83,28.86,28.82,28.84,72100.0,15.0101,15.0257,15.0049,15.0153,72100.0
2007-09-13 14:10:00,28.84,28.95,28.82,28.83,98200.0,15.0153,15.0726,15.0049,15.0101,98200.0
2007-09-13 14:15:00,28.83,28.84,28.82,28.83,77300.0,15.0101,15.0153,15.0049,15.0101,77300.0
2007-09-13 14:20:00,28.82,28.89,28.82,28.89,119600.0,15.0049,15.0414,15.0049,15.0414,119600.0
2007-09-13 14:25:00,28.89,28.9,28.86,28.87,142300.0,15.0414,15.0466,15.0257,15.0309,142300.0
2007-09-13 14:30:00,28.86,28.87,28.76,28.76,81500.0,15.0257,15.0309,14.9737,14.9737,81500.0
2007-09-13 14:35:00,28.76,28.78,28.75,28.76,53700.0,14.9737,14.9841,14.9685,14.9737,53700.0
2007-09-13 14:40:00,28.75,28.77,28.75,28.76,75000.0,14.9685,14.9789,14.9685,14.9737,75000.0
2007-09-13 14:45:00,28.76,28.77,28.75,28.75,59900.0,14.9737,14.9789,14.9685,14.9685,59900.0
2007-09-13 14:50:00,28.75,28.78,28.75,28.78,79200.0,14.9685,14.9841,14.9685,14.9841,79200.0
2007-09-13 14:55:00,28.77,28.78,28.75,28.77,80500.0,14.9789,14.9841,14.9685,14.9789,80500.0
2007-09-13 15:00:00,28.76,28.78,28.76,28.76,81300.0,14.9737,14.9841,14.9737,14.9737,81300.0
2007-09-13 15:05:00,28.76,28.79,28.75,28.75,106800.0,14.9737,14.9893,14.9685,14.9685,106800.0
2007-09-13 15:10:00,28.75,28.78,28.68,28.69,138400.0,14.9685,14.9841,14.932,14.9372,138400.0
2007-09-13 15:15:00,28.68,28.73,28.65,28.65,189100.0,14.932,14.958,14.9164,14.9164,189100.0
2007-09-13 15:20:00,28.64,28.66,28.52,28.65,407800.0,14.9112,14.9216,14.8487,14.9164,407800.0
2007-09-13 15:25:00,28.64,28.75,28.64,28.74,213800.0,14.9112,14.9685,14.9112,14.9633,213800.0
2007-09-13 15:30:00,28.74,28.77,28.73,28.77,185900.0,14.9633,14.9789,14.958,14.9789,185900.0
2007-09-13 15:35:00,28.77,28.81,28.76,28.79,157300.0,14.9789,14.9997,14.9737,14.9893,157300.0
2007-09-13 15:40:00,28.79,28.84,28.76,28.78,195900.0,14.9893,15.0153,14.9737,14.9841,195900.0
2007-09-13 15:45:00,28.78,28.79,28.7,28.71,396000.0,14.9841,14.9893,14.9424,14.9476,396000.0
2007-09-13 15:50:00,28.7,28.77,28.7,28.76,312300.0,14.9424,14.9789,14.9424,14.9737,312300.0
2007-09-13 15:55:00,28.75,28.81,28.75,28.79,343100.0,14.9685,14.9997,14.9685,14.9893,343100.0
2007-09-14 09:30:00,28.71,28.71,28.43,28.43,97700.0,14.9476,14.9476,14.8019,14.8019,97700.0
2007-09-14 09:35:00,28.45,28.56,28.41,28.5,147600.0,14.8123,14.8695,14.7914,14.8383,147600.0
2007-09-14 09:40:00,28.49,28.51,28.46,28.5,79900.0,14.8331,14.8435,14.8175,14.8383,79900.0
2007-09-14 09:45:00,28.5,28.54,28.48,28.52,70000.0,14.8383,14.8591,14.8279,14.8487,70000.0
2007-09-14 09:50:00,28.53,28.57,28.5,28.5,115600.0,14.8539,14.8747,14.8383,14.8383,115600.0
2007-09-14 09:55:00,28.5,28.53,28.47,28.51,179000.0,14.8383,14.8539,14.8227,14.8435,179000.0
2007-09-14 10:00:00,28.51,28.58,28.5,28.56,74400.0,14.8435,14.88,14.8383,14.8695,74400.0
2007-09-14 10:05:00,28.55,28.6,28.55,28.58,39800.0,14.8643,14.8904,14.8643,14.88,39800.0
2007-09-14 10:10:00,28.59,28.59,28.54,28.57,28800.0,14.8852,14.8852,14.8591,14.8747,28800.0
2007-09-14 10:15:00,28.56,28.62,28.56,28.57,69600.0,14.8695,14.9008,14.8695,14.8747,69600.0
2007-09-14 10:20:00,28.58,28.58,28.52,28.52,75500.0,14.88,14.88,14.8487,14.8487,75500.0
2007-09-14 10:25:00,28.53,28.55,28.51,28.51,57700.0,14.8539,14.8643,14.8435,14.8435,57700.0
2007-09-14 10:30:00,28.52,28.54,28.51,28.53,46300.0,14.8487,14.8591,14.8435,14.8539,46300.0
2007-09-14 10:35:00,28.53,28.57,28.5,28.52,54500.0,14.8539,14.8747,14.8383,14.8487,54500.0
2007-09-14 10:40:00,28.52,28.52,28.48,28.5,82900.0,14.8487,14.8487,14.8279,14.8383,82900.0
2007-09-14 10:45:00,28.5,28.52,28.5,28.5,84600.0,14.8383,14.8487,14.8383,14.8383,84600.0
2007-09-14 10:50:00,28.5,28.51,28.43,28.45,78100.0,14.8383,14.8435,14.8019,14.8123,78100.0
2007-09-14 10:55:00,28.45,28.53,28.43,28.52,106800.0,14.8123,14.8539,14.8019,14.8487,106800.0
2007-09-14 11:00:00,28.52,28.52,28.47,28.48,90100.0,14.8487,14.8487,14.8227,14.8279,90100.0
2007-09-14 11:05:00,28.48,28.48,28.38,28.38,144700.0,14.8279,14.8279,14.7758,14.7758,144700.0
2007-09-14 11:10:00,28.39,28.4,28.35,28.39,94100.0,14.781,14.7862,14.7602,14.781,94100.0
2007-09-14 11:15:00,28.39,28.4,28.37,28.39,63200.0,14.781,14.7862,14.7706,14.781,63200.0
2007-09-14 11:20:00,28.4,28.41,28.37,28.39,158500.0,14.7862,14.7914,14.7706,14.781,158500.0
2007-09-14 11:25:00,28.39,28.4,28.37,28.4,57100.0,14.781,14.7862,14.7706,14.7862,57100.0
2007-09-14 11:30:00,28.4,28.41,28.39,28.41,100100.0,14.7862,14.7914,14.781,14.7914,100100.0
2007-09-14 11:35:00,28.41,28.42,28.38,28.38,59100.0,14.7914,14.7966,14.7758,14.7758,59100.0
2007-09-14 11:40:00,28.39,28.41,28.37,28.41,29900.0,14.781,14.7914,14.7706,14.7914,29900.0
2007-09-14 11:45:00,28.41,28.44,28.39,28.4,47200.0,14.7914,14.8071,14.781,14.7862,47200.0
2007-09-14 11:50:00,28.39,28.42,28.38,28.41,45600.0,14.781,14.7966,14.7758,14.7914,45600.0
2007-09-14 11:55:00,28.41,28.41,28.38,28.39,44200.0,14.7914,14.7914,14.7758,14.781,44200.0
2007-09-14 12:00:00,28.38,28.43,28.37,28.43,36800.0,14.7758,14.8019,14.7706,14.8019,36800.0
2007-09-14 12:05:00,28.42,28.45,28.42,28.44,32600.0,14.7966,14.8123,14.7966,14.8071,32600.0
2007-09-14 12:10:00,28.45,28.46,28.39,28.39,50000.0,14.8123,14.8175,14.781,14.781,50000.0
2007-09-14 12:15:00,28.39,28.4,28.38,28.39,37400.0,14.781,14.7862,14.7758,14.781,37400.0
2007-09-14 12:20:00,28.39,28.41,28.39,28.4,32200.0,14.781,14.7914,14.781,14.7862,32200.0
2007-09-14 12:25:00,28.41,28.41,28.39,28.41,31100.0,14.7914,14.7914,14.781,14.7914,31100.0
2007-09-14 12:30:00,28.41,28.41,28.38,28.39,52000.0,14.7914,14.7914,14.7758,14.781,52000.0
2007-09-14 12:35:00,28.4,28.41,28.39,28.4,26500.0,14.7862,14.7914,14.781,14.7862,26500.0
2007-09-14 12:40:00,28.41,28.41,28.4,28.4,27900.0,14.7914,14.7914,14.7862,14.7862,27900.0
2007-09-14 12:45:00,28.41,28.41,28.39,28.39,34500.0,14.7914,14.7914,14.781,14.781,34500.0
2007-09-14 12:50:00,28.4,28.41,28.39,28.4,26900.0,14.7862,14.7914,14.781,14.7862,26900.0
2007-09-14 12:55:00,28.4,28.41,28.38,28.38,53400.0,14.7862,14.7914,14.7758,14.7758,53400.0
2007-09-14 13:00:00,28.38,28.39,28.3,28.31,145200.0,14.7758,14.781,14.7342,14.7394,145200.0
2007-09-14 13:05:00,28.31,28.34,28.3,28.3,59400.0,14.7394,14.755,14.7342,14.7342,59400.0
2007-09-14 13:10:00,28.31,28.35,28.3,28.35,62600.0,14.7394,14.7602,14.7342,14.7602,62600.0
2007-09-14 13:15:00,28.35,28.38,28.34,28.37,63100.0,14.7602,14.7758,14.755,14.7706,63100.0
2007-09-14 13:20:00,28.37,28.41,28.36,28.4,79500.0,14.7706,14.7914,14.7654,14.7862,79500.0
2007-09-14 13:25:00,28.4,28.41,28.39,28.4,63200.0,14.7862,14.7914,14.781,14.7862,63200.0
2007-09-14 13:30:00,28.39,28.41,28.39,28.4,31700.0,14.781,14.7914,14.781,14.7862,31700.0
2007-09-14 13:35:00,28.41,28.41,28.39,28.4,346100.0,14.7914,14.7914,14.781,14.7862,346100.0
2007-09-14 13:40:00,28.41,28.43,28.4,28.42,44300.0,14.7914,14.8019,14.7862,14.7966,44300.0
2007-09-14 13:45:00,28.42,28.43,28.42,28.43,39600.0,14.7966,14.8019,14.7966,14.8019,39600.0
2007-09-14 13:50:00,28.44,28.45,28.43,28.45,93500.0,14.8071,14.8123,14.8019,14.8123,93500.0
2007-09-14 13:55:00,28.45,28.49,28.42,28.44,121100.0,14.8123,14.8331,14.7966,14.8071,121100.0
2007-09-14 14:00:00,28.44,28.49,28.39,28.39,106800.0,14.8071,14.8331,14.781,14.781,106800.0
2007-09-14 14:05:00,28.4,28.4,28.32,28.34,103800.0,14.7862,14.7862,14.7446,14.755,103800.0
2007-09-14 14:10:00,28.34,28.34,28.31,28.32,55400.0,14.755,14.755,14.7394,14.7446,55400.0
2007-09-14 14:15:00,28.33,28.33,28.28,28.31,80800.0,14.7498,14.7498,14.7238,14.7394,80800.0
2007-09-14 14:20:00,28.32,28.34,28.3,28.31,59900.0,14.7446,14.755,14.7342,14.7394,59900.0
2007-09-14 14:25:00,28.31,28.34,28.31,28.32,49100.0,14.7394,14.755,14.7394,14.7446,49100.0
2007-09-14 14:30:00,28.33,28.34,28.31,28.34,55300.0,14.7498,14.755,14.7394,14.755,55300.0
2007-09-14 14:35:00,28.34,28.36,28.31,28.33,68700.0,14.755,14.7654,14.7394,14.7498,68700.0
2007-09-14 14:40:00,28.34,28.35,28.33,28.34,51900.0,14.755,14.7602,14.7498,14.755,51900.0
2007-09-14 14:45:00,28.34,28.36,28.32,28.33,44300.0,14.755,14.7654,14.7446,14.7498,44300.0
2007-09-14 14:50:00,28.34,28.35,28.3,28.31,58800.0,14.755,14.7602,14.7342,14.7394,58800.0
2007-09-14 14:55:00,28.31,28.32,28.28,28.3,92500.0,14.7394,14.7446,14.7238,14.7342,92500.0
2007-09-14 15:00:00,28.31,28.32,28.3,28.3,38400.0,14.7394,14.7446,14.7342,14.7342,38400.0
2007-09-14 15:05:00,28.31,28.36,28.3,28.35,110100.0,14.7394,14.7654,14.7342,14.7602,110100.0
2007-09-14 15:10:00,28.36,28.37,28.35,28.36,71000.0,14.7654,14.7706,14.7602,14.7654,71000.0
2007-09-14 15:15:00,28.36,28.38,28.35,28.36,99100.0,14.7654,14.7758,14.7602,14.7654,99100.0
2007-09-14 15:20:00,28.37,28.42,28.36,28.4,109000.0,14.7706,14.7966,14.7654,14.7862,109000.0
2007-09-14 15:25:00,28.39,28.41,28.39,28.4,107100.0,14.781,14.7914,14.781,14.7862,107100.0
2007-09-14 15:30:00,28.4,28.42,28.39,28.4,208000.0,14.7862,14.7966,14.781,14.7862,208000.0
2007-09-14 15:35:00,28.4,28.4,28.39,28.39,91400.0,14.7862,14.7862,14.781,14.781,91400.0
2007-09-14 15:40:00,28.4,28.44,28.4,28.43,381100.0,14.7862,14.8071,14.7862,14.8019,381100.0
2007-09-14 15:45:00,28.44,28.44,28.37,28.38,411600.0,14.8071,14.8071,14.7706,14.7758,411600.0
2007-09-14 15:50:00,28.37,28.39,28.37,28.37,275600.0,14.7706,14.781,14.7706,14.7706,275600.0
2007-09-14 15:55:00,28.37,28.38,28.35,28.36,274200.0,14.7706,14.7758,14.7602,14.7654,274200.0
2007-09-17 09:30:00,28.33,28.5,28.33,28.47,114000.0,14.7498,14.8383,14.7498,14.8227,114000.0
2007-09-17 09:35:00,28.47,28.47,28.23,28.24,125600.0,14.8227,14.8227,14.6977,14.7029,125600.0
2007-09-17 09:40:00,28.25,28.28,28.19,28.28,86600.0,14.7081,14.7238,14.6769,14.7238,86600.0
2007-09-17 09:45:00,28.29,28.29,28.22,28.24,73900.0,14.729,14.729,14.6925,14.7029,73900.0
2007-09-17 09:50:00,28.24,28.27,28.22,28.24,46600.0,14.7029,14.7186,14.6925,14.7029,46600.0
2007-09-17 09:55:00,28.25,28.26,28.13,28.18,119200.0,14.7081,14.7133,14.6457,14.6717,119200.0
2007-09-17 10:00:00,28.18,28.21,28.17,28.2,22400.0,14.6717,14.6873,14.6665,14.6821,22400.0
2007-09-17 10:05:00,28.19,28.21,28.15,28.16,42800.0,14.6769,14.6873,14.6561,14.6613,42800.0
2007-09-17 10:10:00,28.15,28.16,28.12,28.14,90200.0,14.6561,14.6613,14.6405,14.6509,90200.0
2007-09-17 10:15:00,28.14,28.18,28.13,28.16,92700.0,14.6509,14.6717,14.6457,14.6613,92700.0
2007-09-17 10:20:00,28.17,28.18,28.16,28.18,45900.0,14.6665,14.6717,14.6613,14.6717,45900.0
2007-09-17 10:25:00,28.18,28.2,28.14,28.14,69900.0,14.6717,14.6821,14.6509,14.6509,69900.0
2007-09-17 10:30:00,28.14,28.16,28.13,28.14,59300.0,14.6509,14.6613,14.6457,14.6509,59300.0
2007-09-17 10:35:00,28.13,28.14,28.11,28.13,40600.0,14.6457,14.6509,14.6352,14.6457,40600.0
2007-09-17 10:40:00,28.13,28.16,28.12,28.15,51800.0,14.6457,14.6613,14.6405,14.6561,51800.0
2007-09-17 10:45:00,28.15,28.18,28.14,28.14,101100.0,14.6561,14.6717,14.6509,14.6509,101100.0
2007-09-17 10:50:00,28.15,28.15,28.1,28.12,79500.0,14.6561,14.6561,14.63,14.6405,79500.0
2007-09-17 10:55:00,28.11,28.12,28.11,28.12,18500.0,14.6352,14.6405,14.6352,14.6405,18500.0
2007-09-17 11:00:00,28.12,28.13,28.1,28.1,34000.0,14.6405,14.6457,14.63,14.63,34000.0
2007-09-17 11:05:00,28.11,28.13,28.1,28.12,46000.0,14.6352,14.6457,14.63,14.6405,46000.0
2007-09-17 11:10:00,28.12,28.13,28.11,28.13,30100.0,14.6405,14.6457,14.6352,14.6457,30100.0
2007-09-17 11:15:00,28.12,28.13,28.1,28.12,49200.0,14.6405,14.6457,14.63,14.6405,49200.0
2007-09-17 11:20:00,28.12,28.13,28.1,28.11,39800.0,14.6405,14.6457,14.63,14.6352,39800.0
2007-09-17 11:25:00,28.11,28.12,28.09,28.09,29900.0,14.6352,14.6405,14.6248,14.6248,29900.0
2007-09-17 11:30:00,28.1,28.1,28.05,28.07,81300.0,14.63,14.63,14.604,14.6144,81300.0
2007-09-17 11:35:00,28.07,28.1,28.07,28.09,57500.0,14.6144,14.63,14.6144,14.6248,57500.0
2007-09-17 11:40:00,28.09,28.1,28.07,28.08,82400.0,14.6248,14.63,14.6144,14.6196,82400.0
2007-09-17 11:45:00,28.09,28.09,28.06,28.08,43300.0,14.6248,14.6248,14.6092,14.6196,43300.0
2007-09-17 11:50:00,28.08,28.11,28.06,28.11,64700.0,14.6196,14.6352,14.6092,14.6352,64700.0
2007-09-17 11:55:00,28.11,28.11,28.08,28.1,31000.0,14.6352,14.6352,14.6196,14.63,31000.0
2007-09-17 12:00:00,28.09,28.1,28.09,28.09,39900.0,14.6248,14.63,14.6248,14.6248,39900.0
2007-09-17 12:05:00,28.09,28.09,28.07,28.08,24200.0,14.6248,14.6248,14.6144,14.6196,24200.0
2007-09-17 12:10:00,28.08,28.1,28.08,28.09,31700.0,14.6196,14.63,14.6196,14.6248,31700.0
2007-09-17 12:15:00,28.09,28.09,28.08,28.08,40600.0,14.6248,14.6248,14.6196,14.6196,40600.0
2007-09-17 12:20:00,28.08,28.08,28.06,28.06,37300.0,14.6196,14.6196,14.6092,14.6092,37300.0
2007-09-17 12:25:00,28.06,28.06,28.04,28.06,53000.0,14.6092,14.6092,14.5988,14.6092,53000.0
2007-09-17 12:30:00,28.05,28.06,28.04,28.05,20400.0,14.604,14.6092,14.5988,14.604,20400.0
2007-09-17 12:35:00,28.05,28.1,28.05,28.07,52800.0,14.604,14.63,14.604,14.6144,52800.0
2007-09-17 12:40:00,28.07,28.08,28.06,28.06,17100.0,14.6144,14.6196,14.6092,14.6092,17100.0
2007-09-17 12:45:00,28.06,28.1,28.06,28.08,29900.0,14.6092,14.63,14.6092,14.6196,29900.0
2007-09-17 12:50:00,28.08,28.08,28.06,28.06,24200.0,14.6196,14.6196,14.6092,14.6092,24200.0
2007-09-17 12:55:00,28.06,28.1,28.06,28.1,38200.0,14.6092,14.63,14.6092,14.63,38200.0
2007-09-17 13:00:00,28.09,28.11,28.07,28.09,38700.0,14.6248,14.6352,14.6144,14.6248,38700.0
2007-09-17 13:05:00,28.1,28.11,28.09,28.1,19300.0,14.63,14.6352,14.6248,14.63,19300.0
2007-09-17 13:10:00,28.11,28.12,28.1,28.11,36000.0,14.6352,14.6405,14.63,14.6352,36000.0
2007-09-17 13:15:00,28.12,28.13,28.12,28.12,22000.0,14.6405,14.6457,14.6405,14.6405,22000.0
2007-09-17 13:20:00,28.13,28.13,28.1,28.11,23700.0,14.6457,14.6457,14.63,14.6352,23700.0
2007-09-17 13:25:00,28.11,28.12,28.1,28.11,18100.0,14.6352,14.6405,14.63,14.6352,18100.0
2007-09-17 13:30:00,28.12,28.12,28.11,28.12,9300.0,14.6405,14.6405,14.6352,14.6405,9300.0
2007-09-17 13:35:00,28.11,28.12,28.11,28.12,29800.0,14.6352,14.6405,14.6352,14.6405,29800.0
2007-09-17 13:40:00,28.11,28.16,28.11,28.16,51000.0,14.6352,14.6613,14.6352,14.6613,51000.0
2007-09-17 13:45:00,28.16,28.18,28.15,28.16,67600.0,14.6613,14.6717,14.6561,14.6613,67600.0
2007-09-17 13:50:00,28.16,28.17,28.14,28.15,30900.0,14.6613,14.6665,14.6509,14.6561,30900.0
2007-09-17 13:55:00,28.14,28.15,28.09,28.09,32300.0,14.6509,14.6561,14.6248,14.6248,32300.0
2007-09-17 14:00:00,28.09,28.13,28.09,28.13,34600.0,14.6248,14.6457,14.6248,14.6457,34600.0
2007-09-17 14:05:00,28.13,28.13,28.11,28.12,21500.0,14.6457,14.6457,14.6352,14.6405,21500.0
2007-09-17 14:10:00,28.12,28.13,28.1,28.12,35300.0,14.6405,14.6457,14.63,14.6405,35300.0
2007-09-17 14:15:00,28.12,28.12,28.09,28.1,31100.0,14.6405,14.6405,14.6248,14.63,31100.0
2007-09-17 14:20:00,28.11,28.11,28.07,28.1,61600.0,14.6352,14.6352,14.6144,14.63,61600.0
2007-09-17 14:25:00,28.1,28.14,28.1,28.12,65400.0,14.63,14.6509,14.63,14.6405,65400.0
2007-09-17 14:30:00,28.11,28.14,28.11,28.14,52500.0,14.6352,14.6509,14.6352,14.6509,52500.0
2007-09-17 14:35:00,28.14,28.15,28.11,28.11,35000.0,14.6509,14.6561,14.6352,14.6352,35000.0
2007-09-17 14:40:00,28.11,28.12,28.1,28.1,41700.0,14.6352,14.6405,14.63,14.63,41700.0
2007-09-17 14:45:00,28.11,28.12,28.07,28.09,49400.0,14.6352,14.6405,14.6144,14.6248,49400.0
2007-09-17 14:50:00,28.09,28.11,28.08,28.08,43300.0,14.6248,14.6352,14.6196,14.6196,43300.0
2007-09-17 14:55:00,28.1,28.11,28.07,28.07,26700.0,14.63,14.6352,14.6144,14.6144,26700.0
2007-09-17 15:00:00,28.08,28.08,28.06,28.07,38200.0,14.6196,14.6196,14.6092,14.6144,38200.0
2007-09-17 15:05:00,28.07,28.07,28.04,28.05,64300.0,14.6144,14.6144,14.5988,14.604,64300.0
2007-09-17 15:10:00,28.04,28.11,28.04,28.11,92900.0,14.5988,14.6352,14.5988,14.6352,92900.0
2007-09-17 15:15:00,28.11,28.11,28.07,28.09,84200.0,14.6352,14.6352,14.6144,14.6248,84200.0
2007-09-17 15:20:00,28.1,28.11,28.08,28.09,77300.0,14.63,14.6352,14.6196,14.6248,77300.0
2007-09-17 15:25:00,28.09,28.09,28.07,28.07,76200.0,14.6248,14.6248,14.6144,14.6144,76200.0
2007-09-17 15:30:00,28.06,28.07,28.03,28.03,117400.0,14.6092,14.6144,14.5936,14.5936,117400.0
2007-09-17 15:35:00,28.03,28.06,28.01,28.06,209000.0,14.5936,14.6092,14.5832,14.6092,209000.0
2007-09-17 15:40:00,28.06,28.1,28.05,28.1,235800.0,14.6092,14.63,14.604,14.63,235800.0
2007-09-17 15:45:00,28.1,28.1,28.05,28.06,203100.0,14.63,14.63,14.604,14.6092,203100.0
2007-09-17 15:50:00,28.06,28.07,28.05,28.06,215100.0,14.6092,14.6144,14.604,14.6092,215100.0
2007-09-17 15:55:00,28.07,28.09,28.04,28.06,202300.0,14.6144,14.6248,14.5988,14.6092,202300.0
2007-09-18 09:30:00,28.17,28.25,28.15,28.2,79300.0,14.6665,14.7081,14.6561,14.6821,79300.0
2007-09-18 09:35:00,28.19,28.22,28.1,28.16,86000.0,14.6769,14.6925,14.63,14.6613,86000.0
2007-09-18 09:40:00,28.16,28.22,28.11,28.14,76800.0,14.6613,14.6925,14.6352,14.6509,76800.0
2007-09-18 09:45:00,28.15,28.15,28.03,28.06,65100.0,14.6561,14.6561,14.5936,14.6092,65100.0
2007-09-18 09:50:00,28.05,28.09,28.05,28.06,69800.0,14.604,14.6248,14.604,14.6092,69800.0
2007-09-18 09:55:00,28.06,28.08,28.02,28.02,63500.0,14.6092,14.6196,14.5884,14.5884,63500.0
2007-09-18 10:00:00,28.02,28.22,27.97,28.03,215600.0,14.5884,14.6925,14.5624,14.5936,215600.0
2007-09-18 10:05:00,28.03,28.1,28.03,28.08,45100.0,14.5936,14.63,14.5936,14.6196,45100.0
2007-09-18 10:10:00,28.08,28.09,28.05,28.08,44000.0,14.6196,14.6248,14.604,14.6196,44000.0
2007-09-18 10:15:00,28.08,28.1,28.08,28.1,37200.0,14.6196,14.63,14.6196,14.63,37200.0
2007-09-18 10:20:00,28.1,28.12,28.06,28.08,69000.0,14.63,14.6405,14.6092,14.6196,69000.0
2007-09-18 10:25:00,28.07,28.12,28.07,28.12,44300.0,14.6144,14.6405,14.6144,14.6405,44300.0
2007-09-18 10:30:00,28.12,28.14,28.11,28.13,54000.0,14.6405,14.6509,14.6352,14.6457,54000.0
2007-09-18 10:35:00,28.13,28.14,28.1,28.1,78300.0,14.6457,14.6509,14.63,14.63,78300.0
2007-09-18 10:40:00,28.1,28.15,28.1,28.15,45100.0,14.63,14.6561,14.63,14.6561,45100.0
2007-09-18 10:45:00,28.15,28.22,28.15,28.22,48800.0,14.6561,14.6925,14.6561,14.6925,48800.0
2007-09-18 10:50:00,28.21,28.22,28.18,28.2,57800.0,14.6873,14.6925,14.6717,14.6821,57800.0
2007-09-18 10:55:00,28.2,28.2,28.18,28.2,37200.0,14.6821,14.6821,14.6717,14.6821,37200.0
2007-09-18 11:00:00,28.19,28.19,28.16,28.19,95800.0,14.6769,14.6769,14.6613,14.6769,95800.0
2007-09-18 11:05:00,28.19,28.2,28.14,28.18,105400.0,14.6769,14.6821,14.6509,14.6717,105400.0
2007-09-18 11:10:00,28.18,28.21,28.17,28.21,33600.0,14.6717,14.6873,14.6665,14.6873,33600.0
2007-09-18 11:15:00,28.21,28.22,28.15,28.17,66300.0,14.6873,14.6925,14.6561,14.6665,66300.0
2007-09-18 11:20:00,28.17,28.17,28.14,28.14,38000.0,14.6665,14.6665,14.6509,14.6509,38000.0
2007-09-18 11:25:00,28.14,28.15,28.12,28.13,55300.0,14.6509,14.6561,14.6405,14.6457,55300.0
2007-09-18 11:30:00,28.13,28.17,28.12,28.17,27500.0,14.6457,14.6665,14.6405,14.6665,27500.0
2007-09-18 11:35:00,28.16,28.19,28.16,28.18,46400.0,14.6613,14.6769,14.6613,14.6717,46400.0
2007-09-18 11:40:00,28.18,28.2,28.18,28.2,47000.0,14.6717,14.6821,14.6717,14.6821,47000.0
2007-09-18 11:45:00,28.2,28.22,28.19,28.22,32100.0,14.6821,14.6925,14.6769,14.6925,32100.0
2007-09-18 11:50:00,28.22,28.27,28.22,28.26,44200.0,14.6925,14.7186,14.6925,14.7133,44200.0
2007-09-18 11:55:00,28.26,28.29,28.26,28.29,42100.0,14.7133,14.729,14.7133,14.729,42100.0
2007-09-18 12:00:00,28.29,28.3,28.25,28.25,64000.0,14.729,14.7342,14.7081,14.7081,64000.0
2007-09-18 12:05:00,28.25,28.27,28.24,28.25,168300.0,14.7081,14.7186,14.7029,14.7081,168300.0
2007-09-18 12:10:00,28.25,28.28,28.24,28.27,46300.0,14.7081,14.7238,14.7029,14.7186,46300.0
2007-09-18 12:15:00,28.27,28.29,28.25,28.27,69000.0,14.7186,14.729,14.7081,14.7186,69000.0
2007-09-18 12:20:00,28.28,28.29,28.27,28.29,17400.0,14.7238,14.729,14.7186,14.729,17400.0
2007-09-18 12:25:00,28.29,28.3,28.28,28.29,73000.0,14.729,14.7342,14.7238,14.729,73000.0
2007-09-18 12:30:00,28.29,28.36,28.28,28.36,76500.0,14.729,14.7654,14.7238,14.7654,76500.0
2007-09-18 12:35:00,28.36,28.36,28.31,28.31,52400.0,14.7654,14.7654,14.7394,14.7394,52400.0
2007-09-18 12:40:00,28.31,28.31,28.27,28.28,56100.0,14.7394,14.7394,14.7186,14.7238,56100.0
2007-09-18 12:45:00,28.27,28.28,28.27,28.28,28500.0,14.7186,14.7238,14.7186,14.7238,28500.0
2007-09-18 12:50:00,28.28,28.29,28.27,28.27,25800.0,14.7238,14.729,14.7186,14.7186,25800.0
2007-09-18 12:55:00,28.27,28.28,28.25,28.25,45500.0,14.7186,14.7238,14.7081,14.7081,45500.0
2007-09-18 13:00:00,28.26,28.27,28.25,28.26,39300.0,14.7133,14.7186,14.7081,14.7133,39300.0
2007-09-18 13:05:00,28.27,28.27,28.25,28.25,46100.0,14.7186,14.7186,14.7081,14.7081,46100.0
2007-09-18 13:10:00,28.26,28.29,28.25,28.29,40000.0,14.7133,14.729,14.7081,14.729,40000.0
2007-09-18 13:15:00,28.29,28.3,28.28,28.29,53000.0,14.729,14.7342,14.7238,14.729,53000.0
2007-09-18 13:20:00,28.3,28.31,28.29,28.31,24200.0,14.7342,14.7394,14.729,14.7394,24200.0
2007-09-18 13:25:00,28.31,28.32,28.3,28.32,34500.0,14.7394,14.7446,14.7342,14.7446,34500.0
2007-09-18 13:30:00,28.32,28.37,28.32,28.36,46000.0,14.7446,14.7706,14.7446,14.7654,46000.0
2007-09-18 13:35:00,28.36,28.36,28.32,28.33,166300.0,14.7654,14.7654,14.7446,14.7498,166300.0
2007-09-18 13:40:00,28.33,28.34,28.31,28.32,95300.0,14.7498,14.755,14.7394,14.7446,95300.0
2007-09-18 13:45:00,28.32,28.35,28.31,28.31,83300.0,14.7446,14.7602,14.7394,14.7394,83300.0
2007-09-18 13:50:00,28.32,28.36,28.31,28.34,57700.0,14.7446,14.7654,14.7394,14.755,57700.0
2007-09-18 13:55:00,28.34,28.35,28.33,28.35,44500.0,14.755,14.7602,14.7498,14.7602,44500.0
2007-09-18 14:00:00,28.35,28.35,28.33,28.33,43600.0,14.7602,14.7602,14.7498,14.7498,43600.0
2007-09-18 14:05:00,28.34,28.35,28.29,28.29,46300.0,14.755,14.7602,14.729,14.729,46300.0
2007-09-18 14:10:00,28.29,28.32,28.21,28.3,64500.0,14.729,14.7446,14.6873,14.7342,64500.0
2007-09-18 14:15:00,28.3,28.95,28.3,28.61,420000.0,14.7342,15.0726,14.7342,14.8956,420000.0
2007-09-18 14:20:00,28.61,28.93,28.44,28.6,264400.0,14.8956,15.0622,14.8071,14.8904,264400.0
2007-09-18 14:25:00,28.51,28.62,28.44,28.51,199400.0,14.8435,14.9008,14.8071,14.8435,199400.0
2007-09-18 14:30:00,28.51,28.66,28.49,28.66,111500.0,14.8435,14.9216,14.8331,14.9216,111500.0
2007-09-18 14:35:00,28.65,28.86,28.63,28.83,298900.0,14.9164,15.0257,14.906,15.0101,298900.0
2007-09-18 14:40:00,28.83,28.85,28.74,28.78,151100.0,15.0101,15.0205,14.9633,14.9841,151100.0
2007-09-18 14:45:00,28.78,28.81,28.75,28.79,199100.0,14.9841,14.9997,14.9685,14.9893,199100.0
2007-09-18 14:50:00,28.79,28.8,28.68,28.68,181500.0,14.9893,14.9945,14.932,14.932,181500.0
2007-09-18 14:55:00,28.68,28.68,28.63,28.66,79000.0,14.932,14.932,14.906,14.9216,79000.0
2007-09-18 15:00:00,28.65,28.66,28.61,28.66,94300.0,14.9164,14.9216,14.8956,14.9216,94300.0
2007-09-18 15:05:00,28.65,28.73,28.65,28.7,104500.0,14.9164,14.958,14.9164,14.9424,104500.0
2007-09-18 15:10:00,28.71,28.85,28.7,28.83,162100.0,14.9476,15.0205,14.9424,15.0101,162100.0
2007-09-18 15:15:00,28.82,28.84,28.73,28.74,167200.0,15.0049,15.0153,14.958,14.9633,167200.0
2007-09-18 15:20:00,28.74,28.75,28.65,28.73,166900.0,14.9633,14.9685,14.9164,14.958,166900.0
2007-09-18 15:25:00,28.73,28.75,28.72,28.73,133100.0,14.958,14.9685,14.9528,14.958,133100.0
2007-09-18 15:30:00,28.73,28.79,28.72,28.79,244600.0,14.958,14.9893,14.9528,14.9893,244600.0
2007-09-18 15:35:00,28.79,28.9,28.78,28.85,318600.0,14.9893,15.0466,14.9841,15.0205,318600.0
2007-09-18 15:40:00,28.84,28.98,28.84,28.91,411400.0,15.0153,15.0882,15.0153,15.0518,411400.0
2007-09-18 15:45:00,28.91,28.91,28.82,28.85,419800.0,15.0518,15.0518,15.0049,15.0205,419800.0
2007-09-18 15:50:00,28.85,28.86,28.82,28.83,289900.0,15.0205,15.0257,15.0049,15.0101,289900.0
2007-09-18 15:55:00,28.82,28.91,28.8,28.9,561600.0,15.0049,15.0518,14.9945,15.0466,561600.0
2007-09-19 09:30:00,28.88,29.07,28.32,29.02,8500.0,15.0361,15.1351,14.7446,15.109,8500.0
2007-09-19 09:35:00,28.96,29.21,28.92,29.21,297700.0,15.0778,15.208,15.057,15.208,297700.0
2007-09-19 09:40:00,29.21,29.27,29.11,29.12,121000.0,15.208,15.2392,15.1559,15.1611,121000.0
2007-09-19 09:45:00,29.13,29.13,29.01,29.06,102100.0,15.1663,15.1663,15.1038,15.1299,102100.0
2007-09-19 09:50:00,29.06,29.13,29.04,29.07,146700.0,15.1299,15.1663,15.1194,15.1351,146700.0
2007-09-19 09:55:00,29.07,29.08,28.97,29.0,135000.0,15.1351,15.1403,15.083,15.0986,135000.0
2007-09-19 10:00:00,29.01,29.06,29.0,29.0,192100.0,15.1038,15.1299,15.0986,15.0986,192100.0
2007-09-19 10:05:00,29.0,29.01,28.95,28.97,211900.0,15.0986,15.1038,15.0726,15.083,211900.0
2007-09-19 10:10:00,28.98,28.99,28.87,28.87,234500.0,15.0882,15.0934,15.0309,15.0309,234500.0
2007-09-19 10:15:00,28.88,28.92,28.88,28.91,78800.0,15.0361,15.057,15.0361,15.0518,78800.0
2007-09-19 10:20:00,28.91,28.93,28.89,28.89,156400.0,15.0518,15.0622,15.0414,15.0414,156400.0
2007-09-19 10:25:00,28.9,28.97,28.86,28.95,150800.0,15.0466,15.083,15.0257,15.0726,150800.0
2007-09-19 10:30:00,28.96,28.99,28.95,28.98,70300.0,15.0778,15.0934,15.0726,15.0882,70300.0
2007-09-19 10:35:00,28.99,29.02,28.98,29.0,128000.0,15.0934,15.109,15.0882,15.0986,128000.0
2007-09-19 10:40:00,29.0,29.07,28.99,29.07,106800.0,15.0986,15.1351,15.0934,15.1351,106800.0
2007-09-19 10:45:00,29.07,29.14,29.07,29.1,94500.0,15.1351,15.1715,15.1351,15.1507,94500.0
2007-09-19 10:50:00,29.11,29.13,29.1,29.12,101800.0,15.1559,15.1663,15.1507,15.1611,101800.0
2007-09-19 10:55:00,29.12,29.15,29.11,29.13,71900.0,15.1611,15.1767,15.1559,15.1663,71900.0
2007-09-19 11:00:00,29.13,29.17,29.11,29.13,246500.0,15.1663,15.1871,15.1559,15.1663,246500.0
2007-09-19 11:05:00,29.13,29.18,29.11,29.16,281500.0,15.1663,15.1923,15.1559,15.1819,281500.0
2007-09-19 11:10:00,29.17,29.26,29.16,29.24,187500.0,15.1871,15.234,15.1819,15.2236,187500.0
2007-09-19 11:15:00,29.25,29.26,29.17,29.21,261200.0,15.2288,15.234,15.1871,15.208,261200.0
2007-09-19 11:20:00,29.21,29.23,29.16,29.23,130500.0,15.208,15.2184,15.1819,15.2184,130500.0
2007-09-19 11:25:00,29.23,29.23,29.1,29.11,218300.0,15.2184,15.2184,15.1507,15.1559,218300.0
2007-09-19 11:30:00,29.11,29.15,29.09,29.14,270700.0,15.1559,15.1767,15.1455,15.1715,270700.0
2007-09-19 11:35:00,29.14,29.14,29.06,29.08,241300.0,15.1715,15.1715,15.1299,15.1403,241300.0
2007-09-19 11:40:00,29.08,29.09,29.04,29.05,219500.0,15.1403,15.1455,15.1194,15.1247,219500.0
2007-09-19 11:45:00,29.05,29.1,29.04,29.06,212300.0,15.1247,15.1507,15.1194,15.1299,212300.0
2007-09-19 11:50:00,29.06,29.12,29.05,29.1,146000.0,15.1299,15.1611,15.1247,15.1507,146000.0
2007-09-19 11:55:00,29.09,29.14,29.06,29.11,181600.0,15.1455,15.1715,15.1299,15.1559,181600.0
2007-09-19 12:00:00,29.11,29.11,29.06,29.07,103000.0,15.1559,15.1559,15.1299,15.1351,103000.0
2007-09-19 12:05:00,29.07,29.11,29.06,29.08,120300.0,15.1351,15.1559,15.1299,15.1403,120300.0
2007-09-19 12:10:00,29.08,29.08,29.05,29.05,97900.0,15.1403,15.1403,15.1247,15.1247,97900.0
2007-09-19 12:15:00,29.05,29.07,29.01,29.04,194600.0,15.1247,15.1351,15.1038,15.1194,194600.0
2007-09-19 12:20:00,29.05,29.06,29.02,29.03,77400.0,15.1247,15.1299,15.109,15.1142,77400.0
2007-09-19 12:25:00,29.03,29.1,29.03,29.1,89000.0,15.1142,15.1507,15.1142,15.1507,89000.0
2007-09-19 12:30:00,29.1,29.13,29.08,29.08,81400.0,15.1507,15.1663,15.1403,15.1403,81400.0
2007-09-19 12:35:00,29.08,29.1,29.07,29.09,54500.0,15.1403,15.1507,15.1351,15.1455,54500.0
2007-09-19 12:40:00,29.1,29.15,29.09,29.15,54700.0,15.1507,15.1767,15.1455,15.1767,54700.0
2007-09-19 12:45:00,29.15,29.16,29.13,29.14,96000.0,15.1767,15.1819,15.1663,15.1715,96000.0
2007-09-19 12:50:00,29.15,29.15,29.11,29.13,116700.0,15.1767,15.1767,15.1559,15.1663,116700.0
2007-09-19 12:55:00,29.12,29.15,29.12,29.12,114600.0,15.1611,15.1767,15.1611,15.1611,114600.0
2007-09-19 13:00:00,29.13,29.14,29.05,29.1,99900.0,15.1663,15.1715,15.1247,15.1507,99900.0
2007-09-19 13:05:00,29.1,29.1,29.05,29.07,102900.0,15.1507,15.1507,15.1247,15.1351,102900.0
2007-09-19 13:10:00,29.07,29.11,29.07,29.08,93200.0,15.1351,15.1559,15.1351,15.1403,93200.0
2007-09-19 13:15:00,29.07,29.11,29.05,29.1,81900.0,15.1351,15.1559,15.1247,15.1507,81900.0
2007-09-19 13:20:00,29.1,29.11,29.07,29.07,86000.0,15.1507,15.1559,15.1351,15.1351,86000.0
2007-09-19 13:25:00,29.08,29.11,29.07,29.1,65100.0,15.1403,15.1559,15.1351,15.1507,65100.0
2007-09-19 13:30:00,29.1,29.1,29.06,29.08,64000.0,15.1507,15.1507,15.1299,15.1403,64000.0
2007-09-19 13:35:00,29.08,29.1,29.04,29.04,111600.0,15.1403,15.1507,15.1194,15.1194,111600.0
2007-09-19 13:40:00,29.04,29.09,29.0,29.0,194000.0,15.1194,15.1455,15.0986,15.0986,194000.0
2007-09-19 13:45:00,29.0,29.04,28.94,28.95,236800.0,15.0986,15.1194,15.0674,15.0726,236800.0
2007-09-19 13:50:00,28.95,29.02,28.95,28.95,101900.0,15.0726,15.109,15.0726,15.0726,101900.0
2007-09-19 13:55:00,28.95,28.98,28.93,28.93,93900.0,15.0726,15.0882,15.0622,15.0622,93900.0
2007-09-19 14:00:00,28.93,28.97,28.9,28.91,122000.0,15.0622,15.083,15.0466,15.0518,122000.0
2007-09-19 14:05:00,28.92,28.97,28.91,28.95,146500.0,15.057,15.083,15.0518,15.0726,146500.0
2007-09-19 14:10:00,28.95,29.05,28.94,28.96,181300.0,15.0726,15.1247,15.0674,15.0778,181300.0
2007-09-19 14:15:00,28.96,28.97,28.92,28.96,171300.0,15.0778,15.083,15.057,15.0778,171300.0
2007-09-19 14:20:00,28.96,28.96,28.93,28.95,75000.0,15.0778,15.0778,15.0622,15.0726,75000.0
2007-09-19 14:25:00,28.94,28.95,28.92,28.95,122200.0,15.0674,15.0726,15.057,15.0726,122200.0
2007-09-19 14:30:00,28.95,28.95,28.93,28.95,121500.0,15.0726,15.0726,15.0622,15.0726,121500.0
2007-09-19 14:35:00,28.95,28.95,28.94,28.95,103800.0,15.0726,15.0726,15.0674,15.0726,103800.0
2007-09-19 14:40:00,28.94,28.96,28.94,28.95,76300.0,15.0674,15.0778,15.0674,15.0726,76300.0
2007-09-19 14:45:00,28.95,28.95,28.93,28.94,147900.0,15.0726,15.0726,15.0622,15.0674,147900.0
2007-09-19 14:50:00,28.94,28.94,28.92,28.93,126100.0,15.0674,15.0674,15.057,15.0622,126100.0
2007-09-19 14:55:00,28.93,28.95,28.92,28.95,89900.0,15.0622,15.0726,15.057,15.0726,89900.0
2007-09-19 15:00:00,28.94,28.95,28.94,28.94,76400.0,15.0674,15.0726,15.0674,15.0674,76400.0
2007-09-19 15:05:00,28.95,28.95,28.94,28.95,86600.0,15.0726,15.0726,15.0674,15.0726,86600.0
2007-09-19 15:10:00,28.95,28.97,28.94,28.97,93300.0,15.0726,15.083,15.0674,15.083,93300.0
2007-09-19 15:15:00,28.97,28.98,28.92,28.93,224400.0,15.083,15.0882,15.057,15.0622,224400.0
2007-09-19 15:20:00,28.93,28.93,28.92,28.93,96100.0,15.0622,15.0622,15.057,15.0622,96100.0
2007-09-19 15:25:00,28.93,28.93,28.88,28.88,167600.0,15.0622,15.0622,15.0361,15.0361,167600.0
2007-09-19 15:30:00,28.89,28.9,28.86,28.86,159800.0,15.0414,15.0466,15.0257,15.0257,159800.0
2007-09-19 15:35:00,28.86,28.88,28.85,28.88,158600.0,15.0257,15.0361,15.0205,15.0361,158600.0
2007-09-19 15:40:00,28.88,28.95,28.88,28.91,207900.0,15.0361,15.0726,15.0361,15.0518,207900.0
2007-09-19 15:45:00,28.91,28.92,28.83,28.84,243900.0,15.0518,15.057,15.0101,15.0153,243900.0
2007-09-19 15:50:00,28.85,28.89,28.83,28.87,195900.0,15.0205,15.0414,15.0101,15.0309,195900.0
2007-09-19 15:55:00,28.87,28.9,28.84,28.9,352300.0,15.0309,15.0466,15.0153,15.0466,352300.0
2007-09-20 09:30:00,28.98,29.03,28.88,28.95,134400.0,15.0882,15.1142,15.0361,15.0726,134400.0
2007-09-20 09:35:00,28.95,29.0,28.93,28.96,159500.0,15.0726,15.0986,15.0622,15.0778,159500.0
2007-09-20 09:40:00,28.96,28.96,28.91,28.91,120900.0,15.0778,15.0778,15.0518,15.0518,120900.0
2007-09-20 09:45:00,28.91,28.92,28.8,28.83,109900.0,15.0518,15.057,14.9945,15.0101,109900.0
2007-09-20 09:50:00,28.82,28.91,28.81,28.88,134900.0,15.0049,15.0518,14.9997,15.0361,134900.0
2007-09-20 09:55:00,28.89,28.9,28.81,28.88,93700.0,15.0414,15.0466,14.9997,15.0361,93700.0
2007-09-20 10:00:00,28.87,28.9,28.81,28.89,94000.0,15.0309,15.0466,14.9997,15.0414,94000.0
2007-09-20 10:05:00,28.89,28.92,28.85,28.86,93500.0,15.0414,15.057,15.0205,15.0257,93500.0
2007-09-20 10:10:00,28.85,28.86,28.82,28.85,112500.0,15.0205,15.0257,15.0049,15.0205,112500.0
2007-09-20 10:15:00,28.85,28.85,28.75,28.76,102400.0,15.0205,15.0205,14.9685,14.9737,102400.0
2007-09-20 10:20:00,28.75,28.76,28.65,28.67,206500.0,14.9685,14.9737,14.9164,14.9268,206500.0
2007-09-20 10:25:00,28.67,28.7,28.65,28.65,207700.0,14.9268,14.9424,14.9164,14.9164,207700.0
2007-09-20 10:30:00,28.65,28.85,28.61,28.61,354100.0,14.9164,15.0205,14.8956,14.8956,354100.0
2007-09-20 10:35:00,28.61,28.65,28.61,28.63,60200.0,14.8956,14.9164,14.8956,14.906,60200.0
2007-09-20 10:40:00,28.62,28.7,28.62,28.65,133700.0,14.9008,14.9424,14.9008,14.9164,133700.0
2007-09-20 10:45:00,28.65,28.89,28.61,28.64,119600.0,14.9164,15.0414,14.8956,14.9112,119600.0
2007-09-20 10:50:00,28.63,28.71,28.63,28.71,103200.0,14.906,14.9476,14.906,14.9476,103200.0
2007-09-20 10:55:00,28.71,28.72,28.62,28.63,82600.0,14.9476,14.9528,14.9008,14.906,82600.0
2007-09-20 11:00:00,28.62,28.7,28.62,28.68,104000.0,14.9008,14.9424,14.9008,14.932,104000.0
2007-09-20 11:05:00,28.69,28.77,28.67,28.77,183500.0,14.9372,14.9789,14.9268,14.9789,183500.0
2007-09-20 11:10:00,28.77,28.77,28.71,28.72,77900.0,14.9789,14.9789,14.9476,14.9528,77900.0
2007-09-20 11:15:00,28.72,28.72,28.7,28.7,74100.0,14.9528,14.9528,14.9424,14.9424,74100.0
2007-09-20 11:20:00,28.7,28.71,28.7,28.7,55100.0,14.9424,14.9476,14.9424,14.9424,55100.0
2007-09-20 11:25:00,28.71,28.73,28.7,28.71,76900.0,14.9476,14.958,14.9424,14.9476,76900.0
2007-09-20 11:30:00,28.72,28.74,28.71,28.72,85900.0,14.9528,14.9633,14.9476,14.9528,85900.0
2007-09-20 11:35:00,28.72,28.72,28.68,28.7,87700.0,14.9528,14.9528,14.932,14.9424,87700.0
2007-09-20 11:40:00,28.7,28.71,28.69,28.71,51900.0,14.9424,14.9476,14.9372,14.9476,51900.0
2007-09-20 11:45:00,28.71,28.72,28.7,28.7,49100.0,14.9476,14.9528,14.9424,14.9424,49100.0
2007-09-20 11:50:00,28.7,28.73,28.7,28.72,49400.0,14.9424,14.958,14.9424,14.9528,49400.0
2007-09-20 11:55:00,28.73,28.73,28.7,28.7,52500.0,14.958,14.958,14.9424,14.9424,52500.0
2007-09-20 12:00:00,28.7,28.75,28.69,28.74,93100.0,14.9424,14.9685,14.9372,14.9633,93100.0
2007-09-20 12:05:00,28.74,28.74,28.7,28.71,50000.0,14.9633,14.9633,14.9424,14.9476,50000.0
2007-09-20 12:10:00,28.7,28.72,28.68,28.71,64400.0,14.9424,14.9528,14.932,14.9476,64400.0
2007-09-20 12:15:00,28.71,28.72,28.69,28.71,40600.0,14.9476,14.9528,14.9372,14.9476,40600.0
2007-09-20 12:20:00,28.7,28.72,28.69,28.7,83000.0,14.9424,14.9528,14.9372,14.9424,83000.0
2007-09-20 12:25:00,28.7,28.71,28.64,28.64,67200.0,14.9424,14.9476,14.9112,14.9112,67200.0
2007-09-20 12:30:00,28.63,28.65,28.61,28.64,94700.0,14.906,14.9164,14.8956,14.9112,94700.0
2007-09-20 12:35:00,28.64,28.65,28.61,28.61,66700.0,14.9112,14.9164,14.8956,14.8956,66700.0
2007-09-20 12:40:00,28.61,28.63,28.61,28.63,45300.0,14.8956,14.906,14.8956,14.906,45300.0
2007-09-20 12:45:00,28.62,28.66,28.62,28.64,73300.0,14.9008,14.9216,14.9008,14.9112,73300.0
2007-09-20 12:50:00,28.64,28.66,28.64,28.65,62600.0,14.9112,14.9216,14.9112,14.9164,62600.0
2007-09-20 12:55:00,28.64,28.68,28.62,28.67,129100.0,14.9112,14.932,14.9008,14.9268,129100.0
2007-09-20 13:00:00,28.67,28.67,28.65,28.66,37200.0,14.9268,14.9268,14.9164,14.9216,37200.0
2007-09-20 13:05:00,28.66,28.67,28.65,28.66,45700.0,14.9216,14.9268,14.9164,14.9216,45700.0
2007-09-20 13:10:00,28.65,28.68,28.65,28.67,59400.0,14.9164,14.932,14.9164,14.9268,59400.0
2007-09-20 13:15:00,28.67,28.68,28.65,28.66,69900.0,14.9268,14.932,14.9164,14.9216,69900.0
2007-09-20 13:20:00,28.66,28.67,28.61,28.62,62500.0,14.9216,14.9268,14.8956,14.9008,62500.0
2007-09-20 13:25:00,28.61,28.63,28.6,28.62,79700.0,14.8956,14.906,14.8904,14.9008,79700.0
2007-09-20 13:30:00,28.61,28.63,28.61,28.63,42400.0,14.8956,14.906,14.8956,14.906,42400.0
2007-09-20 13:35:00,28.62,28.62,28.6,28.61,76100.0,14.9008,14.9008,14.8904,14.8956,76100.0
2007-09-20 13:40:00,28.62,28.63,28.61,28.63,47300.0,14.9008,14.906,14.8956,14.906,47300.0
2007-09-20 13:45:00,28.63,28.66,28.63,28.65,56600.0,14.906,14.9216,14.906,14.9164,56600.0
2007-09-20 13:50:00,28.66,28.68,28.62,28.62,84300.0,14.9216,14.932,14.9008,14.9008,84300.0
2007-09-20 13:55:00,28.66,28.67,28.62,28.64,71500.0,14.9216,14.9268,14.9008,14.9112,71500.0
2007-09-20 14:00:00,28.64,28.65,28.64,28.64,51300.0,14.9112,14.9164,14.9112,14.9112,51300.0
2007-09-20 14:05:00,28.64,28.64,28.58,28.6,126900.0,14.9112,14.9112,14.88,14.8904,126900.0
2007-09-20 14:10:00,28.61,28.65,28.61,28.61,73400.0,14.8956,14.9164,14.8956,14.8956,73400.0
2007-09-20 14:15:00,28.61,28.65,28.61,28.63,95400.0,14.8956,14.9164,14.8956,14.906,95400.0
2007-09-20 14:20:00,28.62,28.63,28.58,28.6,83000.0,14.9008,14.906,14.88,14.8904,83000.0
2007-09-20 14:25:00,28.6,28.6,28.56,28.56,87000.0,14.8904,14.8904,14.8695,14.8695,87000.0
2007-09-20 14:30:00,28.56,28.57,28.54,28.56,87900.0,14.8695,14.8747,14.8591,14.8695,87900.0
2007-09-20 14:35:00,28.56,28.58,28.52,28.58,100800.0,14.8695,14.88,14.8487,14.88,100800.0
2007-09-20 14:40:00,28.57,28.63,28.57,28.59,101300.0,14.8747,14.906,14.8747,14.8852,101300.0
2007-09-20 14:45:00,28.6,28.61,28.56,28.56,129200.0,14.8904,14.8956,14.8695,14.8695,129200.0
2007-09-20 14:50:00,28.56,28.57,28.55,28.56,84000.0,14.8695,14.8747,14.8643,14.8695,84000.0
2007-09-20 14:55:00,28.55,28.57,28.54,28.54,68700.0,14.8643,14.8747,14.8591,14.8591,68700.0
2007-09-20 15:00:00,28.54,28.55,28.47,28.48,110200.0,14.8591,14.8643,14.8227,14.8279,110200.0
2007-09-20 15:05:00,28.48,28.49,28.41,28.41,253000.0,14.8279,14.8331,14.7914,14.7914,253000.0
2007-09-20 15:10:00,28.42,28.49,28.41,28.48,142300.0,14.7966,14.8331,14.7914,14.8279,142300.0
2007-09-20 15:15:00,28.47,28.53,28.47,28.52,190000.0,14.8227,14.8539,14.8227,14.8487,190000.0
2007-09-20 15:20:00,28.53,28.53,28.49,28.49,96000.0,14.8539,14.8539,14.8331,14.8331,96000.0
2007-09-20 15:25:00,28.49,28.5,28.48,28.48,138200.0,14.8331,14.8383,14.8279,14.8279,138200.0
2007-09-20 15:30:00,28.48,28.49,28.42,28.43,210500.0,14.8279,14.8331,14.7966,14.8019,210500.0
2007-09-20 15:35:00,28.43,28.48,28.43,28.48,206500.0,14.8019,14.8279,14.8019,14.8279,206500.0
2007-09-20 15:40:00,28.48,28.55,28.47,28.55,208900.0,14.8279,14.8643,14.8227,14.8643,208900.0
2007-09-20 15:45:00,28.54,28.56,28.49,28.5,235200.0,14.8591,14.8695,14.8331,14.8383,235200.0
2007-09-20 15:50:00,28.49,28.53,28.49,28.52,338400.0,14.8331,14.8539,14.8331,14.8487,338400.0
2007-09-20 15:55:00,28.52,28.55,28.5,28.51,361100.0,14.8487,14.8643,14.8383,14.8435,361100.0
2007-09-21 09:30:00,28.55,28.88,28.55,28.78,3042300.0,14.8643,15.0361,14.8643,14.9841,3042300.0
2007-09-21 09:35:00,28.78,28.81,28.67,28.75,120800.0,14.9841,14.9997,14.9268,14.9685,120800.0
2007-09-21 09:40:00,28.74,28.75,28.67,28.74,87800.0,14.9633,14.9685,14.9268,14.9633,87800.0
2007-09-21 09:45:00,28.74,28.76,28.71,28.75,92000.0,14.9633,14.9737,14.9476,14.9685,92000.0
2007-09-21 09:50:00,28.75,28.81,28.75,28.8,99600.0,14.9685,14.9997,14.9685,14.9945,99600.0
2007-09-21 09:55:00,28.8,28.87,28.79,28.81,121400.0,14.9945,15.0309,14.9893,14.9997,121400.0
2007-09-21 10:00:00,28.8,28.82,28.76,28.79,99200.0,14.9945,15.0049,14.9737,14.9893,99200.0
2007-09-21 10:05:00,28.79,28.83,28.76,28.83,94900.0,14.9893,15.0101,14.9737,15.0101,94900.0
2007-09-21 10:10:00,28.83,28.9,28.82,28.9,80300.0,15.0101,15.0466,15.0049,15.0466,80300.0
2007-09-21 10:15:00,28.9,29.0,28.9,28.98,134800.0,15.0466,15.0986,15.0466,15.0882,134800.0
2007-09-21 10:20:00,28.98,28.98,28.91,28.91,59000.0,15.0882,15.0882,15.0518,15.0518,59000.0
2007-09-21 10:25:00,28.91,28.95,28.85,28.85,78800.0,15.0518,15.0726,15.0205,15.0205,78800.0
2007-09-21 10:30:00,28.85,28.88,28.85,28.85,72600.0,15.0205,15.0361,15.0205,15.0205,72600.0
2007-09-21 10:35:00,28.86,28.87,28.82,28.85,55700.0,15.0257,15.0309,15.0049,15.0205,55700.0
2007-09-21 10:40:00,28.86,28.9,28.86,28.88,120900.0,15.0257,15.0466,15.0257,15.0361,120900.0
2007-09-21 10:45:00,28.87,28.89,28.86,28.88,45400.0,15.0309,15.0414,15.0257,15.0361,45400.0
2007-09-21 10:50:00,28.88,28.88,28.85,28.86,144900.0,15.0361,15.0361,15.0205,15.0257,144900.0
2007-09-21 10:55:00,28.86,28.88,28.85,28.87,50500.0,15.0257,15.0361,15.0205,15.0309,50500.0
2007-09-21 11:00:00,28.88,28.91,28.87,28.91,74900.0,15.0361,15.0518,15.0309,15.0518,74900.0
2007-09-21 11:05:00,28.9,28.99,28.9,28.99,108100.0,15.0466,15.0934,15.0466,15.0934,108100.0
2007-09-21 11:10:00,28.98,29.0,28.95,28.97,115900.0,15.0882,15.0986,15.0726,15.083,115900.0
2007-09-21 11:15:00,28.97,29.01,28.97,28.98,103800.0,15.083,15.1038,15.083,15.0882,103800.0
2007-09-21 11:20:00,28.98,29.01,28.95,28.97,76900.0,15.0882,15.1038,15.0726,15.083,76900.0
2007-09-21 11:25:00,28.98,29.02,28.97,28.98,53100.0,15.0882,15.109,15.083,15.0882,53100.0
2007-09-21 11:30:00,28.98,28.99,28.96,28.98,32400.0,15.0882,15.0934,15.0778,15.0882,32400.0
2007-09-21 11:35:00,28.98,28.99,28.97,28.98,30400.0,15.0882,15.0934,15.083,15.0882,30400.0
2007-09-21 11:40:00,28.97,28.99,28.97,28.99,22900.0,15.083,15.0934,15.083,15.0934,22900.0
2007-09-21 11:45:00,28.99,29.0,28.99,29.0,38000.0,15.0934,15.0986,15.0934,15.0986,38000.0
2007-09-21 11:50:00,28.99,29.02,28.98,29.0,44400.0,15.0934,15.109,15.0882,15.0986,44400.0
2007-09-21 11:55:00,29.01,29.02,28.99,29.0,38900.0,15.1038,15.109,15.0934,15.0986,38900.0
2007-09-21 12:00:00,28.99,29.0,28.94,28.94,84100.0,15.0934,15.0986,15.0674,15.0674,84100.0
2007-09-21 12:05:00,28.94,28.95,28.92,28.94,37000.0,15.0674,15.0726,15.057,15.0674,37000.0
2007-09-21 12:10:00,28.95,28.99,28.95,28.98,40500.0,15.0726,15.0934,15.0726,15.0882,40500.0
2007-09-21 12:15:00,28.98,28.99,28.93,28.94,46400.0,15.0882,15.0934,15.0622,15.0674,46400.0
2007-09-21 12:20:00,28.93,28.94,28.9,28.9,50200.0,15.0622,15.0674,15.0466,15.0466,50200.0
2007-09-21 12:25:00,28.91,28.98,28.9,28.98,47600.0,15.0518,15.0882,15.0466,15.0882,47600.0
2007-09-21 12:30:00,28.98,29.02,28.97,29.02,54300.0,15.0882,15.109,15.083,15.109,54300.0
2007-09-21 12:35:00,29.01,29.01,28.99,29.0,38800.0,15.1038,15.1038,15.0934,15.0986,38800.0
2007-09-21 12:40:00,29.0,29.01,28.97,28.99,65700.0,15.0986,15.1038,15.083,15.0934,65700.0
2007-09-21 12:45:00,28.99,29.0,28.97,28.98,27200.0,15.0934,15.0986,15.083,15.0882,27200.0
2007-09-21 12:50:00,28.98,28.98,28.95,28.95,22600.0,15.0882,15.0882,15.0726,15.0726,22600.0
2007-09-21 12:55:00,28.96,28.99,28.95,28.98,30200.0,15.0778,15.0934,15.0726,15.0882,30200.0
2007-09-21 13:00:00,28.98,28.99,28.98,28.99,27300.0,15.0882,15.0934,15.0882,15.0934,27300.0
2007-09-21 13:05:00,28.98,28.99,28.97,28.97,23800.0,15.0882,15.0934,15.083,15.083,23800.0
2007-09-21 13:10:00,28.97,28.99,28.97,28.97,36300.0,15.083,15.0934,15.083,15.083,36300.0
2007-09-21 13:15:00,28.97,28.98,28.97,28.97,25700.0,15.083,15.0882,15.083,15.083,25700.0
2007-09-21 13:20:00,28.98,29.01,28.97,29.0,36200.0,15.0882,15.1038,15.083,15.0986,36200.0
2007-09-21 13:25:00,29.0,29.01,28.99,29.0,36200.0,15.0986,15.1038,15.0934,15.0986,36200.0
2007-09-21 13:30:00,29.0,29.01,28.99,29.01,63300.0,15.0986,15.1038,15.0934,15.1038,63300.0
2007-09-21 13:35:00,29.01,29.06,29.0,29.03,109200.0,15.1038,15.1299,15.0986,15.1142,109200.0
2007-09-21 13:40:00,29.03,29.03,28.98,28.99,59900.0,15.1142,15.1142,15.0882,15.0934,59900.0
2007-09-21 13:45:00,28.99,29.0,28.98,28.98,25600.0,15.0934,15.0986,15.0882,15.0882,25600.0
2007-09-21 13:50:00,28.98,29.01,28.97,28.99,76900.0,15.0882,15.1038,15.083,15.0934,76900.0
2007-09-21 13:55:00,28.99,29.0,28.54,28.99,116700.0,15.0934,15.0986,14.8591,15.0934,116700.0
2007-09-21 14:00:00,28.98,28.99,28.96,28.99,66300.0,15.0882,15.0934,15.0778,15.0934,66300.0
2007-09-21 14:05:00,28.99,29.01,28.98,28.99,46000.0,15.0934,15.1038,15.0882,15.0934,46000.0
2007-09-21 14:10:00,28.99,29.0,28.98,28.99,27200.0,15.0934,15.0986,15.0882,15.0934,27200.0
2007-09-21 14:15:00,28.99,29.01,28.96,28.97,86900.0,15.0934,15.1038,15.0778,15.083,86900.0
2007-09-21 14:20:00,28.97,28.99,28.96,28.98,23600.0,15.083,15.0934,15.0778,15.0882,23600.0
2007-09-21 14:25:00,28.98,28.99,28.98,28.99,31100.0,15.0882,15.0934,15.0882,15.0934,31100.0
2007-09-21 14:30:00,29.0,29.01,28.98,28.98,85800.0,15.0986,15.1038,15.0882,15.0882,85800.0
2007-09-21 14:35:00,28.98,28.99,28.96,28.96,26000.0,15.0882,15.0934,15.0778,15.0778,26000.0
2007-09-21 14:40:00,28.96,28.96,28.93,28.95,44200.0,15.0778,15.0778,15.0622,15.0726,44200.0
2007-09-21 14:45:00,28.95,29.0,28.95,28.98,69400.0,15.0726,15.0986,15.0726,15.0882,69400.0
2007-09-21 14:50:00,28.98,28.99,28.97,28.98,53300.0,15.0882,15.0934,15.083,15.0882,53300.0
2007-09-21 14:55:00,28.97,28.97,28.94,28.94,73600.0,15.083,15.083,15.0674,15.0674,73600.0
2007-09-21 15:00:00,28.94,28.96,28.92,28.96,72500.0,15.0674,15.0778,15.057,15.0778,72500.0
2007-09-21 15:05:00,28.96,29.0,28.95,28.98,67600.0,15.0778,15.0986,15.0726,15.0882,67600.0
2007-09-21 15:10:00,28.98,29.0,28.97,28.98,74800.0,15.0882,15.0986,15.083,15.0882,74800.0
2007-09-21 15:15:00,28.99,28.99,28.98,28.98,71100.0,15.0934,15.0934,15.0882,15.0882,71100.0
2007-09-21 15:20:00,28.98,28.99,28.97,28.98,40900.0,15.0882,15.0934,15.083,15.0882,40900.0
2007-09-21 15:25:00,28.98,28.98,28.95,28.95,55700.0,15.0882,15.0882,15.0726,15.0726,55700.0
2007-09-21 15:30:00,28.96,28.97,28.95,28.96,92200.0,15.0778,15.083,15.0726,15.0778,92200.0
2007-09-21 15:35:00,28.96,28.96,28.95,28.95,109800.0,15.0778,15.0778,15.0726,15.0726,109800.0
2007-09-21 15:40:00,28.96,29.0,28.96,28.99,248700.0,15.0778,15.0986,15.0778,15.0934,248700.0
2007-09-21 15:45:00,28.98,29.0,28.98,28.99,194700.0,15.0882,15.0986,15.0882,15.0934,194700.0
2007-09-21 15:50:00,28.98,29.0,28.96,28.96,194900.0,15.0882,15.0986,15.0778,15.0778,194900.0
2007-09-21 15:55:00,28.97,29.02,28.96,28.96,268200.0,15.083,15.109,15.0778,15.0778,268200.0
2007-09-24 09:30:00,29.09,29.09,28.87,28.95,171900.0,15.1455,15.1455,15.0309,15.0726,171900.0
2007-09-24 09:35:00,28.96,29.05,28.95,29.0,148600.0,15.0778,15.1247,15.0726,15.0986,148600.0
2007-09-24 09:40:00,29.0,29.07,29.0,29.02,91100.0,15.0986,15.1351,15.0986,15.109,91100.0
2007-09-24 09:45:00,29.02,29.05,28.99,29.03,136500.0,15.109,15.1247,15.0934,15.1142,136500.0
2007-09-24 09:50:00,29.03,29.06,28.98,28.98,101300.0,15.1142,15.1299,15.0882,15.0882,101300.0
2007-09-24 09:55:00,28.99,29.07,28.98,29.05,132600.0,15.0934,15.1351,15.0882,15.1247,132600.0
2007-09-24 10:00:00,29.05,29.06,29.02,29.03,138600.0,15.1247,15.1299,15.109,15.1142,138600.0
2007-09-24 10:05:00,29.02,29.05,29.0,29.05,116700.0,15.109,15.1247,15.0986,15.1247,116700.0
2007-09-24 10:10:00,29.05,29.06,29.0,29.02,170200.0,15.1247,15.1299,15.0986,15.109,170200.0
2007-09-24 10:15:00,29.03,29.06,29.0,29.01,207100.0,15.1142,15.1299,15.0986,15.1038,207100.0
2007-09-24 10:20:00,29.01,29.05,28.99,29.05,108900.0,15.1038,15.1247,15.0934,15.1247,108900.0
2007-09-24 10:25:00,29.05,29.15,29.04,29.14,84800.0,15.1247,15.1767,15.1194,15.1715,84800.0
2007-09-24 10:30:00,29.14,29.15,29.1,29.11,85100.0,15.1715,15.1767,15.1507,15.1559,85100.0
2007-09-24 10:35:00,29.11,29.13,29.1,29.11,121400.0,15.1559,15.1663,15.1507,15.1559,121400.0
2007-09-24 10:40:00,29.12,29.12,29.09,29.12,85600.0,15.1611,15.1611,15.1455,15.1611,85600.0
2007-09-24 10:45:00,29.11,29.12,29.06,29.06,205800.0,15.1559,15.1611,15.1299,15.1299,205800.0
2007-09-24 10:50:00,29.07,29.07,29.04,29.05,77700.0,15.1351,15.1351,15.1194,15.1247,77700.0
2007-09-24 10:55:00,29.04,29.05,28.95,28.95,142100.0,15.1194,15.1247,15.0726,15.0726,142100.0
2007-09-24 11:00:00,28.95,28.97,28.92,28.93,108700.0,15.0726,15.083,15.057,15.0622,108700.0
2007-09-24 11:05:00,28.92,28.99,28.92,28.98,82800.0,15.057,15.0934,15.057,15.0882,82800.0
2007-09-24 11:10:00,28.99,29.01,28.98,28.99,100500.0,15.0934,15.1038,15.0882,15.0934,100500.0
2007-09-24 11:15:00,28.99,29.0,28.88,28.88,202800.0,15.0934,15.0986,15.0361,15.0361,202800.0
2007-09-24 11:20:00,28.89,28.93,28.86,28.92,170400.0,15.0414,15.0622,15.0257,15.057,170400.0
2007-09-24 11:25:00,28.93,28.95,28.92,28.95,103200.0,15.0622,15.0726,15.057,15.0726,103200.0
2007-09-24 11:30:00,28.95,29.0,28.94,28.95,157300.0,15.0726,15.0986,15.0674,15.0726,157300.0
2007-09-24 11:35:00,28.95,28.99,28.93,28.98,65100.0,15.0726,15.0934,15.0622,15.0882,65100.0
2007-09-24 11:40:00,28.99,29.02,28.97,29.01,220000.0,15.0934,15.109,15.083,15.1038,220000.0
2007-09-24 11:45:00,29.01,29.02,28.99,29.0,104700.0,15.1038,15.109,15.0934,15.0986,104700.0
2007-09-24 11:50:00,29.0,29.0,28.98,28.98,75100.0,15.0986,15.0986,15.0882,15.0882,75100.0
2007-09-24 11:55:00,28.98,29.0,28.96,28.96,221900.0,15.0882,15.0986,15.0778,15.0778,221900.0
2007-09-24 12:00:00,28.96,28.97,28.92,28.94,82900.0,15.0778,15.083,15.057,15.0674,82900.0
2007-09-24 12:05:00,28.94,28.97,28.89,28.89,77700.0,15.0674,15.083,15.0414,15.0414,77700.0
2007-09-24 12:10:00,28.9,28.93,28.9,28.92,68900.0,15.0466,15.0622,15.0466,15.057,68900.0
2007-09-24 12:15:00,28.92,28.93,28.92,28.92,44600.0,15.057,15.0622,15.057,15.057,44600.0
2007-09-24 12:20:00,28.92,28.92,28.9,28.91,74000.0,15.057,15.057,15.0466,15.0518,74000.0
2007-09-24 12:25:00,28.91,28.95,28.91,28.95,80600.0,15.0518,15.0726,15.0518,15.0726,80600.0
2007-09-24 12:30:00,28.95,28.98,28.94,28.95,82000.0,15.0726,15.0882,15.0674,15.0726,82000.0
2007-09-24 12:35:00,28.95,28.96,28.93,28.93,82900.0,15.0726,15.0778,15.0622,15.0622,82900.0
2007-09-24 12:40:00,28.93,28.97,28.93,28.96,30800.0,15.0622,15.083,15.0622,15.0778,30800.0
2007-09-24 12:45:00,28.96,28.98,28.96,28.98,56200.0,15.0778,15.0882,15.0778,15.0882,56200.0
2007-09-24 12:50:00,28.97,28.99,28.95,28.95,64200.0,15.083,15.0934,15.0726,15.0726,64200.0
2007-09-24 12:55:00,28.95,28.96,28.93,28.95,46000.0,15.0726,15.0778,15.0622,15.0726,46000.0
2007-09-24 13:00:00,28.94,28.97,28.94,28.96,59000.0,15.0674,15.083,15.0674,15.0778,59000.0
2007-09-24 13:05:00,28.97,28.99,28.97,28.98,64900.0,15.083,15.0934,15.083,15.0882,64900.0
2007-09-24 13:10:00,28.98,28.99,28.96,28.96,58200.0,15.0882,15.0934,15.0778,15.0778,58200.0
2007-09-24 13:15:00,28.96,28.97,28.95,28.97,64000.0,15.0778,15.083,15.0726,15.083,64000.0
2007-09-24 13:20:00,28.97,29.0,28.95,28.97,121800.0,15.083,15.0986,15.0726,15.083,121800.0
2007-09-24 13:25:00,28.96,28.98,28.96,28.98,69700.0,15.0778,15.0882,15.0778,15.0882,69700.0
2007-09-24 13:30:00,28.98,28.98,28.93,28.93,147000.0,15.0882,15.0882,15.0622,15.0622,147000.0
2007-09-24 13:35:00,28.94,28.95,28.93,28.95,70200.0,15.0674,15.0726,15.0622,15.0726,70200.0
2007-09-24 13:40:00,28.94,28.97,28.9,28.91,99300.0,15.0674,15.083,15.0466,15.0518,99300.0
2007-09-24 13:45:00,28.9,28.9,28.83,28.83,129500.0,15.0466,15.0466,15.0101,15.0101,129500.0
2007-09-24 13:50:00,28.83,28.9,28.83,28.9,91600.0,15.0101,15.0466,15.0101,15.0466,91600.0
2007-09-24 13:55:00,28.9,28.9,28.79,28.79,194300.0,15.0466,15.0466,14.9893,14.9893,194300.0
2007-09-24 14:00:00,28.79,28.8,28.74,28.76,254400.0,14.9893,14.9945,14.9633,14.9737,254400.0
2007-09-24 14:05:00,28.76,28.81,28.76,28.79,82200.0,14.9737,14.9997,14.9737,14.9893,82200.0
2007-09-24 14:10:00,28.79,28.79,28.76,28.76,103200.0,14.9893,14.9893,14.9737,14.9737,103200.0
2007-09-24 14:15:00,28.76,28.79,28.75,28.77,69400.0,14.9737,14.9893,14.9685,14.9789,69400.0
2007-09-24 14:20:00,28.76,28.78,28.75,28.76,66800.0,14.9737,14.9841,14.9685,14.9737,66800.0
2007-09-24 14:25:00,28.75,28.9,28.68,28.71,577000.0,14.9685,15.0466,14.932,14.9476,577000.0
2007-09-24 14:30:00,28.71,28.73,28.69,28.72,88000.0,14.9476,14.958,14.9372,14.9528,88000.0
2007-09-24 14:35:00,28.72,28.76,28.67,28.76,117500.0,14.9528,14.9737,14.9268,14.9737,117500.0
2007-09-24 14:40:00,28.77,28.79,28.76,28.79,84900.0,14.9789,14.9893,14.9737,14.9893,84900.0
2007-09-24 14:45:00,28.79,28.8,28.72,28.76,152700.0,14.9893,14.9945,14.9528,14.9737,152700.0
2007-09-24 14:50:00,28.77,28.78,28.75,28.78,50300.0,14.9789,14.9841,14.9685,14.9841,50300.0
2007-09-24 14:55:00,28.78,28.78,28.73,28.74,123400.0,14.9841,14.9841,14.958,14.9633,123400.0
2007-09-24 15:00:00,28.73,28.75,28.7,28.73,107700.0,14.958,14.9685,14.9424,14.958,107700.0
2007-09-24 15:05:00,28.72,28.73,28.67,28.68,161800.0,14.9528,14.958,14.9268,14.932,161800.0
2007-09-24 15:10:00,28.69,28.72,28.67,28.7,91200.0,14.9372,14.9528,14.9268,14.9424,91200.0
2007-09-24 15:15:00,28.71,28.74,28.65,28.74,155400.0,14.9476,14.9633,14.9164,14.9633,155400.0
2007-09-24 15:20:00,28.73,28.78,28.73,28.77,94400.0,14.958,14.9841,14.958,14.9789,94400.0
2007-09-24 15:25:00,28.77,28.79,28.75,28.79,97500.0,14.9789,14.9893,14.9685,14.9893,97500.0
2007-09-24 15:30:00,28.78,28.78,28.72,28.72,123800.0,14.9841,14.9841,14.9528,14.9528,123800.0
2007-09-24 15:35:00,28.73,28.73,28.67,28.68,140700.0,14.958,14.958,14.9268,14.932,140700.0
2007-09-24 15:40:00,28.69,28.75,28.69,28.7,205600.0,14.9372,14.9685,14.9372,14.9424,205600.0
2007-09-24 15:45:00,28.71,28.75,28.69,28.74,259200.0,14.9476,14.9685,14.9372,14.9633,259200.0
2007-09-24 15:50:00,28.75,28.76,28.69,28.75,279100.0,14.9685,14.9737,14.9372,14.9685,279100.0
2007-09-24 15:55:00,28.74,29.0,28.73,28.79,457200.0,14.9633,15.0986,14.958,14.9893,457200.0
2007-09-25 09:30:00,28.79,28.94,28.48,28.71,206400.0,14.9893,15.0674,14.8279,14.9476,206400.0
2007-09-25 09:35:00,28.7,28.75,28.56,28.64,163700.0,14.9424,14.9685,14.8695,14.9112,163700.0
2007-09-25 09:40:00,28.64,28.64,28.37,28.38,237900.0,14.9112,14.9112,14.7706,14.7758,237900.0
2007-09-25 09:45:00,28.38,28.59,28.37,28.55,282700.0,14.7758,14.8852,14.7706,14.8643,282700.0
2007-09-25 09:50:00,28.55,28.65,28.46,28.49,351000.0,14.8643,14.9164,14.8175,14.8331,351000.0
2007-09-25 09:55:00,28.5,28.56,28.37,28.52,192700.0,14.8383,14.8695,14.7706,14.8487,192700.0
2007-09-25 10:00:00,28.52,28.54,28.47,28.49,201400.0,14.8487,14.8591,14.8227,14.8331,201400.0
2007-09-25 10:05:00,28.5,28.57,28.48,28.53,97700.0,14.8383,14.8747,14.8279,14.8539,97700.0
2007-09-25 10:10:00,28.53,28.6,28.49,28.56,160200.0,14.8539,14.8904,14.8331,14.8695,160200.0
2007-09-25 10:15:00,28.56,28.58,28.51,28.56,153300.0,14.8695,14.88,14.8435,14.8695,153300.0
2007-09-25 10:20:00,28.56,28.6,28.54,28.55,187100.0,14.8695,14.8904,14.8591,14.8643,187100.0
2007-09-25 10:25:00,28.55,28.58,28.54,28.56,92200.0,14.8643,14.88,14.8591,14.8695,92200.0
2007-09-25 10:30:00,28.56,28.59,28.56,28.57,80200.0,14.8695,14.8852,14.8695,14.8747,80200.0
2007-09-25 10:35:00,28.57,28.68,28.56,28.62,161300.0,14.8747,14.932,14.8695,14.9008,161300.0
2007-09-25 10:40:00,28.63,28.68,28.61,28.62,142000.0,14.906,14.932,14.8956,14.9008,142000.0
2007-09-25 10:45:00,28.63,28.69,28.61,28.63,109400.0,14.906,14.9372,14.8956,14.906,109400.0
2007-09-25 10:50:00,28.65,28.67,28.58,28.6,126000.0,14.9164,14.9268,14.88,14.8904,126000.0
2007-09-25 10:55:00,28.6,28.61,28.55,28.56,48600.0,14.8904,14.8956,14.8643,14.8695,48600.0
2007-09-25 11:00:00,28.56,28.58,28.54,28.55,86700.0,14.8695,14.88,14.8591,14.8643,86700.0
2007-09-25 11:05:00,28.55,28.59,28.54,28.58,98100.0,14.8643,14.8852,14.8591,14.88,98100.0
2007-09-25 11:10:00,28.58,28.62,28.56,28.56,77200.0,14.88,14.9008,14.8695,14.8695,77200.0
2007-09-25 11:15:00,28.56,28.6,28.52,28.6,107500.0,14.8695,14.8904,14.8487,14.8904,107500.0
2007-09-25 11:20:00,28.59,28.6,28.57,28.59,35700.0,14.8852,14.8904,14.8747,14.8852,35700.0
2007-09-25 11:25:00,28.58,28.59,28.55,28.55,56000.0,14.88,14.8852,14.8643,14.8643,56000.0
2007-09-25 11:30:00,28.55,28.58,28.55,28.57,70600.0,14.8643,14.88,14.8643,14.8747,70600.0
2007-09-25 11:35:00,28.57,28.59,28.53,28.57,87800.0,14.8747,14.8852,14.8539,14.8747,87800.0
2007-09-25 11:40:00,28.57,28.61,28.57,28.57,38900.0,14.8747,14.8956,14.8747,14.8747,38900.0
2007-09-25 11:45:00,28.57,28.6,28.54,28.58,174200.0,14.8747,14.8904,14.8591,14.88,174200.0
2007-09-25 11:50:00,28.58,28.59,28.54,28.56,167700.0,14.88,14.8852,14.8591,14.8695,167700.0
2007-09-25 11:55:00,28.55,28.6,28.55,28.6,50300.0,14.8643,14.8904,14.8643,14.8904,50300.0
2007-09-25 12:00:00,28.6,28.6,28.55,28.57,87200.0,14.8904,14.8904,14.8643,14.8747,87200.0
2007-09-25 12:05:00,28.57,28.61,28.57,28.61,66900.0,14.8747,14.8956,14.8747,14.8956,66900.0
2007-09-25 12:10:00,28.61,28.61,28.57,28.57,53500.0,14.8956,14.8956,14.8747,14.8747,53500.0
2007-09-25 12:15:00,28.57,28.6,28.55,28.55,82100.0,14.8747,14.8904,14.8643,14.8643,82100.0
2007-09-25 12:20:00,28.56,28.57,28.55,28.55,46600.0,14.8695,14.8747,14.8643,14.8643,46600.0
2007-09-25 12:25:00,28.56,28.57,28.54,28.57,42200.0,14.8695,14.8747,14.8591,14.8747,42200.0
2007-09-25 12:30:00,28.57,28.61,28.55,28.58,77500.0,14.8747,14.8956,14.8643,14.88,77500.0
2007-09-25 12:35:00,28.58,28.6,28.56,28.58,91700.0,14.88,14.8904,14.8695,14.88,91700.0
2007-09-25 12:40:00,28.58,28.59,28.55,28.55,130400.0,14.88,14.8852,14.8643,14.8643,130400.0
2007-09-25 12:45:00,28.56,28.59,28.55,28.58,43800.0,14.8695,14.8852,14.8643,14.88,43800.0
2007-09-25 12:50:00,28.57,28.58,28.53,28.54,77900.0,14.8747,14.88,14.8539,14.8591,77900.0
2007-09-25 12:55:00,28.53,28.54,28.48,28.52,64800.0,14.8539,14.8591,14.8279,14.8487,64800.0
2007-09-25 13:00:00,28.51,28.52,28.49,28.51,25900.0,14.8435,14.8487,14.8331,14.8435,25900.0
2007-09-25 13:05:00,28.5,28.52,28.49,28.52,24600.0,14.8383,14.8487,14.8331,14.8487,24600.0
2007-09-25 13:10:00,28.52,28.56,28.52,28.54,49400.0,14.8487,14.8695,14.8487,14.8591,49400.0
2007-09-25 13:15:00,28.53,28.6,28.53,28.56,85800.0,14.8539,14.8904,14.8539,14.8695,85800.0
2007-09-25 13:20:00,28.56,28.58,28.55,28.56,48400.0,14.8695,14.88,14.8643,14.8695,48400.0
2007-09-25 13:25:00,28.56,28.58,28.55,28.58,48800.0,14.8695,14.88,14.8643,14.88,48800.0
2007-09-25 13:30:00,28.58,28.59,28.5,28.51,77800.0,14.88,14.8852,14.8383,14.8435,77800.0
2007-09-25 13:35:00,28.5,28.54,28.48,28.48,55400.0,14.8383,14.8591,14.8279,14.8279,55400.0
2007-09-25 13:40:00,28.48,28.49,28.43,28.43,84000.0,14.8279,14.8331,14.8019,14.8019,84000.0
2007-09-25 13:45:00,28.43,28.47,28.41,28.45,68700.0,14.8019,14.8227,14.7914,14.8123,68700.0
2007-09-25 13:50:00,28.46,28.55,28.39,28.41,267500.0,14.8175,14.8643,14.781,14.7914,267500.0
2007-09-25 13:55:00,28.41,28.47,28.41,28.46,58400.0,14.7914,14.8227,14.7914,14.8175,58400.0
2007-09-25 14:00:00,28.45,28.46,28.41,28.46,54600.0,14.8123,14.8175,14.7914,14.8175,54600.0
2007-09-25 14:05:00,28.46,28.47,28.39,28.4,47100.0,14.8175,14.8227,14.781,14.7862,47100.0
2007-09-25 14:10:00,28.41,28.46,28.4,28.45,56000.0,14.7914,14.8175,14.7862,14.8123,56000.0
2007-09-25 14:15:00,28.45,28.46,28.37,28.38,48100.0,14.8123,14.8175,14.7706,14.7758,48100.0
2007-09-25 14:20:00,28.39,28.39,28.37,28.38,53400.0,14.781,14.781,14.7706,14.7758,53400.0
2007-09-25 14:25:00,28.38,28.46,28.37,28.42,254500.0,14.7758,14.8175,14.7706,14.7966,254500.0
2007-09-25 14:30:00,28.42,28.43,28.4,28.4,48900.0,14.7966,14.8019,14.7862,14.7862,48900.0
2007-09-25 14:35:00,28.4,28.44,28.38,28.4,52800.0,14.7862,14.8071,14.7758,14.7862,52800.0
2007-09-25 14:40:00,28.39,28.43,28.37,28.43,73900.0,14.781,14.8019,14.7706,14.8019,73900.0
2007-09-25 14:45:00,28.43,28.49,28.41,28.43,105600.0,14.8019,14.8331,14.7914,14.8019,105600.0
2007-09-25 14:50:00,28.42,28.45,28.38,28.38,69800.0,14.7966,14.8123,14.7758,14.7758,69800.0
2007-09-25 14:55:00,28.38,28.41,28.37,28.4,99900.0,14.7758,14.7914,14.7706,14.7862,99900.0
2007-09-25 15:00:00,28.4,28.44,28.38,28.39,98300.0,14.7862,14.8071,14.7758,14.781,98300.0
2007-09-25 15:05:00,28.39,28.43,28.38,28.4,62000.0,14.781,14.8019,14.7758,14.7862,62000.0
2007-09-25 15:10:00,28.41,28.42,28.37,28.37,90100.0,14.7914,14.7966,14.7706,14.7706,90100.0
2007-09-25 15:15:00,28.37,28.39,28.37,28.38,86000.0,14.7706,14.781,14.7706,14.7758,86000.0
2007-09-25 15:20:00,28.38,28.41,28.38,28.4,133800.0,14.7758,14.7914,14.7758,14.7862,133800.0
2007-09-25 15:25:00,28.4,28.5,28.4,28.47,202700.0,14.7862,14.8383,14.7862,14.8227,202700.0
2007-09-25 15:30:00,28.46,28.47,28.43,28.43,80800.0,14.8175,14.8227,14.8019,14.8019,80800.0
2007-09-25 15:35:00,28.43,28.46,28.39,28.46,159200.0,14.8019,14.8175,14.781,14.8175,159200.0
2007-09-25 15:40:00,28.46,28.53,28.45,28.5,336300.0,14.8175,14.8539,14.8123,14.8383,336300.0
2007-09-25 15:45:00,28.5,28.52,28.48,28.48,348200.0,14.8383,14.8487,14.8279,14.8279,348200.0
2007-09-25 15:50:00,28.48,28.55,28.46,28.55,206700.0,14.8279,14.8643,14.8175,14.8643,206700.0
2007-09-25 15:55:00,28.55,28.6,28.55,28.58,444100.0,14.8643,14.8904,14.8643,14.88,444100.0
2007-09-26 09:35:00,28.62,28.69,28.5,28.58,115700.0,14.9008,14.9372,14.8383,14.88,115700.0
2007-09-26 09:40:00,28.58,28.59,28.55,28.59,41200.0,14.88,14.8852,14.8643,14.8852,41200.0
2007-09-26 09:45:00,28.59,28.61,28.55,28.56,55900.0,14.8852,14.8956,14.8643,14.8695,55900.0
2007-09-26 09:50:00,28.55,28.59,28.52,28.59,85500.0,14.8643,14.8852,14.8487,14.8852,85500.0
2007-09-26 09:55:00,28.59,28.63,28.56,28.62,102400.0,14.8852,14.906,14.8695,14.9008,102400.0
2007-09-26 10:00:00,28.61,28.66,28.6,28.66,56100.0,14.8956,14.9216,14.8904,14.9216,56100.0
2007-09-26 10:05:00,28.65,28.66,28.58,28.62,75000.0,14.9164,14.9216,14.88,14.9008,75000.0
2007-09-26 10:10:00,28.62,28.68,28.59,28.68,69400.0,14.9008,14.932,14.8852,14.932,69400.0
2007-09-26 10:15:00,28.68,28.7,28.66,28.7,50000.0,14.932,14.9424,14.9216,14.9424,50000.0
2007-09-26 10:20:00,28.7,28.7,28.67,28.69,43500.0,14.9424,14.9424,14.9268,14.9372,43500.0
2007-09-26 10:25:00,28.69,28.74,28.69,28.72,36800.0,14.9372,14.9633,14.9372,14.9528,36800.0
2007-09-26 10:30:00,28.72,28.78,28.72,28.77,53000.0,14.9528,14.9841,14.9528,14.9789,53000.0
2007-09-26 10:35:00,28.78,28.8,28.73,28.75,144700.0,14.9841,14.9945,14.958,14.9685,144700.0
2007-09-26 10:40:00,28.74,28.75,28.7,28.75,91900.0,14.9633,14.9685,14.9424,14.9685,91900.0
2007-09-26 10:45:00,28.74,28.75,28.73,28.73,59300.0,14.9633,14.9685,14.958,14.958,59300.0
2007-09-26 10:50:00,28.74,28.76,28.73,28.75,49700.0,14.9633,14.9737,14.958,14.9685,49700.0
2007-09-26 10:55:00,28.75,28.79,28.75,28.77,39500.0,14.9685,14.9893,14.9685,14.9789,39500.0
2007-09-26 11:00:00,28.77,28.83,28.77,28.83,46500.0,14.9789,15.0101,14.9789,15.0101,46500.0
2007-09-26 11:05:00,28.84,28.9,28.83,28.87,98200.0,15.0153,15.0466,15.0101,15.0309,98200.0
2007-09-26 11:10:00,28.86,28.9,28.85,28.9,92100.0,15.0257,15.0466,15.0205,15.0466,92100.0
2007-09-26 11:15:00,28.89,28.91,28.84,28.85,99400.0,15.0414,15.0518,15.0153,15.0205,99400.0
2007-09-26 11:20:00,28.84,28.91,28.84,28.88,124800.0,15.0153,15.0518,15.0153,15.0361,124800.0
2007-09-26 11:25:00,28.87,28.89,28.85,28.88,49800.0,15.0309,15.0414,15.0205,15.0361,49800.0
2007-09-26 11:30:00,28.87,28.88,28.84,28.86,58600.0,15.0309,15.0361,15.0153,15.0257,58600.0
2007-09-26 11:35:00,28.86,28.88,28.85,28.87,49100.0,15.0257,15.0361,15.0205,15.0309,49100.0
2007-09-26 11:40:00,28.87,28.9,28.86,28.9,50900.0,15.0309,15.0466,15.0257,15.0466,50900.0
2007-09-26 11:45:00,28.9,28.92,28.87,28.88,62200.0,15.0466,15.057,15.0309,15.0361,62200.0
2007-09-26 11:50:00,28.88,28.89,28.86,28.88,41500.0,15.0361,15.0414,15.0257,15.0361,41500.0
2007-09-26 11:55:00,28.88,28.91,28.87,28.91,59800.0,15.0361,15.0518,15.0309,15.0518,59800.0
2007-09-26 12:00:00,28.91,28.93,28.9,28.93,50400.0,15.0518,15.0622,15.0466,15.0622,50400.0
2007-09-26 12:05:00,28.92,28.95,28.87,28.87,99900.0,15.057,15.0726,15.0309,15.0309,99900.0
2007-09-26 12:10:00,28.87,28.89,28.87,28.88,67200.0,15.0309,15.0414,15.0309,15.0361,67200.0
2007-09-26 12:15:00,28.88,28.89,28.86,28.89,45900.0,15.0361,15.0414,15.0257,15.0414,45900.0
2007-09-26 12:20:00,28.88,28.9,28.87,28.89,41100.0,15.0361,15.0466,15.0309,15.0414,41100.0
2007-09-26 12:25:00,28.9,28.98,28.9,28.97,120700.0,15.0466,15.0882,15.0466,15.083,120700.0
2007-09-26 12:30:00,28.97,28.99,28.97,28.98,62800.0,15.083,15.0934,15.083,15.0882,62800.0
2007-09-26 12:35:00,28.98,28.99,28.98,28.99,44300.0,15.0882,15.0934,15.0882,15.0934,44300.0
2007-09-26 12:40:00,28.98,29.03,28.98,29.02,96700.0,15.0882,15.1142,15.0882,15.109,96700.0
2007-09-26 12:45:00,29.01,29.02,28.99,28.99,88600.0,15.1038,15.109,15.0934,15.0934,88600.0
2007-09-26 12:50:00,29.0,29.0,28.97,28.97,57900.0,15.0986,15.0986,15.083,15.083,57900.0
2007-09-26 12:55:00,28.97,29.0,28.96,28.99,207000.0,15.083,15.0986,15.0778,15.0934,207000.0
2007-09-26 13:00:00,28.99,29.0,28.98,29.0,23800.0,15.0934,15.0986,15.0882,15.0986,23800.0
2007-09-26 13:05:00,29.0,29.01,28.93,28.95,176500.0,15.0986,15.1038,15.0622,15.0726,176500.0
2007-09-26 13:10:00,28.95,28.97,28.93,28.93,58100.0,15.0726,15.083,15.0622,15.0622,58100.0
2007-09-26 13:15:00,28.93,28.93,28.91,28.92,47700.0,15.0622,15.0622,15.0518,15.057,47700.0
2007-09-26 13:20:00,28.92,28.93,28.92,28.92,31500.0,15.057,15.0622,15.057,15.057,31500.0
2007-09-26 13:25:00,28.92,28.93,28.9,28.9,45300.0,15.057,15.0622,15.0466,15.0466,45300.0
2007-09-26 13:30:00,28.9,28.91,28.86,28.86,58200.0,15.0466,15.0518,15.0257,15.0257,58200.0
2007-09-26 13:35:00,28.86,28.88,28.83,28.88,73300.0,15.0257,15.0361,15.0101,15.0361,73300.0
2007-09-26 13:40:00,28.88,28.88,28.82,28.84,63900.0,15.0361,15.0361,15.0049,15.0153,63900.0
2007-09-26 13:45:00,28.83,28.84,28.79,28.83,124200.0,15.0101,15.0153,14.9893,15.0101,124200.0
2007-09-26 13:50:00,28.84,28.85,28.82,28.82,50900.0,15.0153,15.0205,15.0049,15.0049,50900.0
2007-09-26 13:55:00,28.82,28.82,28.76,28.81,76200.0,15.0049,15.0049,14.9737,14.9997,76200.0
2007-09-26 14:00:00,28.82,28.84,28.81,28.82,53900.0,15.0049,15.0153,14.9997,15.0049,53900.0
2007-09-26 14:05:00,28.82,28.87,28.82,28.85,48300.0,15.0049,15.0309,15.0049,15.0205,48300.0
2007-09-26 14:10:00,28.85,28.86,28.8,28.8,67700.0,15.0205,15.0257,14.9945,14.9945,67700.0
2007-09-26 14:15:00,28.81,28.83,28.8,28.81,54100.0,14.9997,15.0101,14.9945,14.9997,54100.0
2007-09-26 14:20:00,28.81,28.83,28.81,28.82,37700.0,14.9997,15.0101,14.9997,15.0049,37700.0
2007-09-26 14:25:00,28.83,28.83,28.79,28.8,37900.0,15.0101,15.0101,14.9893,14.9945,37900.0
2007-09-26 14:30:00,28.8,28.84,28.79,28.82,48600.0,14.9945,15.0153,14.9893,15.0049,48600.0
2007-09-26 14:35:00,28.82,28.83,28.82,28.82,43900.0,15.0049,15.0101,15.0049,15.0049,43900.0
2007-09-26 14:40:00,28.82,28.83,28.76,28.78,69800.0,15.0049,15.0101,14.9737,14.9841,69800.0
2007-09-26 14:45:00,28.78,28.8,28.77,28.8,65800.0,14.9841,14.9945,14.9789,14.9945,65800.0
2007-09-26 14:50:00,28.8,28.81,28.79,28.81,60300.0,14.9945,14.9997,14.9893,14.9997,60300.0
2007-09-26 14:55:00,28.81,28.85,28.8,28.84,37500.0,14.9997,15.0205,14.9945,15.0153,37500.0
2007-09-26 15:00:00,28.85,28.85,28.84,28.84,28600.0,15.0205,15.0205,15.0153,15.0153,28600.0
2007-09-26 15:05:00,28.84,28.9,28.82,28.9,77600.0,15.0153,15.0466,15.0049,15.0466,77600.0
2007-09-26 15:10:00,28.9,28.93,28.89,28.92,88200.0,15.0466,15.0622,15.0414,15.057,88200.0
2007-09-26 15:15:00,28.92,29.0,28.92,28.98,101100.0,15.057,15.0986,15.057,15.0882,101100.0
2007-09-26 15:20:00,28.98,29.0,28.7,28.98,159700.0,15.0882,15.0986,14.9424,15.0882,159700.0
2007-09-26 15:25:00,28.98,29.05,28.98,29.04,174700.0,15.0882,15.1247,15.0882,15.1194,174700.0
2007-09-26 15:30:00,29.04,29.04,28.96,28.97,226600.0,15.1194,15.1194,15.0778,15.083,226600.0
2007-09-26 15:35:00,28.97,28.98,28.92,28.92,108700.0,15.083,15.0882,15.057,15.057,108700.0
2007-09-26 15:40:00,28.92,28.93,28.88,28.89,168800.0,15.057,15.0622,15.0361,15.0414,168800.0
2007-09-26 15:45:00,28.88,28.9,28.86,28.86,210900.0,15.0361,15.0466,15.0257,15.0257,210900.0
2007-09-26 15:50:00,28.86,28.87,28.85,28.86,236700.0,15.0257,15.0309,15.0205,15.0257,236700.0
2007-09-26 15:55:00,28.87,28.93,28.7,28.93,355600.0,15.0309,15.0622,14.9424,15.0622,355600.0
2007-09-27 09:30:00,29.0,29.0,29.0,29.0,0.0,15.0986,15.0986,15.0986,15.0986,0.0
2007-09-27 09:35:00,28.85,29.13,28.85,29.12,167600.0,15.0205,15.1663,15.0205,15.1611,167600.0
2007-09-27 09:40:00,29.11,29.12,29.0,29.09,155600.0,15.1559,15.1611,15.0986,15.1455,155600.0
2007-09-27 09:45:00,29.07,29.07,28.83,28.88,63200.0,15.1351,15.1351,15.0101,15.0361,63200.0
2007-09-27 09:50:00,28.88,28.95,28.82,28.9,90600.0,15.0361,15.0726,15.0049,15.0466,90600.0
2007-09-27 09:55:00,28.9,28.95,28.84,28.84,82500.0,15.0466,15.0726,15.0153,15.0153,82500.0
2007-09-27 10:00:00,28.84,28.88,28.78,28.86,96400.0,15.0153,15.0361,14.9841,15.0257,96400.0
2007-09-27 10:05:00,28.86,28.9,28.78,28.89,59400.0,15.0257,15.0466,14.9841,15.0414,59400.0
2007-09-27 10:10:00,28.89,28.89,28.78,28.8,68600.0,15.0414,15.0414,14.9841,14.9945,68600.0
2007-09-27 10:15:00,28.8,28.89,28.78,28.89,49600.0,14.9945,15.0414,14.9841,15.0414,49600.0
2007-09-27 10:20:00,28.88,28.89,28.79,28.83,41000.0,15.0361,15.0414,14.9893,15.0101,41000.0
2007-09-27 10:25:00,28.83,28.88,28.79,28.82,60900.0,15.0101,15.0361,14.9893,15.0049,60900.0
2007-09-27 10:30:00,28.81,28.85,28.77,28.79,44800.0,14.9997,15.0205,14.9789,14.9893,44800.0
2007-09-27 10:35:00,28.8,29.0,28.78,28.85,194400.0,14.9945,15.0986,14.9841,15.0205,194400.0
2007-09-27 10:40:00,28.85,28.9,28.85,28.9,31400.0,15.0205,15.0466,15.0205,15.0466,31400.0
2007-09-27 10:45:00,28.9,28.92,28.87,28.91,38600.0,15.0466,15.057,15.0309,15.0518,38600.0
2007-09-27 10:50:00,28.91,28.94,28.91,28.92,47800.0,15.0518,15.0674,15.0518,15.057,47800.0
2007-09-27 10:55:00,28.93,28.94,28.88,28.88,87400.0,15.0622,15.0674,15.0361,15.0361,87400.0
2007-09-27 11:00:00,28.88,28.89,28.87,28.88,33000.0,15.0361,15.0414,15.0309,15.0361,33000.0
2007-09-27 11:05:00,28.87,28.91,28.86,28.9,36600.0,15.0309,15.0518,15.0257,15.0466,36600.0
2007-09-27 11:10:00,28.9,28.91,28.84,28.84,35500.0,15.0466,15.0518,15.0153,15.0153,35500.0
2007-09-27 11:15:00,28.83,28.84,28.79,28.79,31400.0,15.0101,15.0153,14.9893,14.9893,31400.0
2007-09-27 11:20:00,28.8,28.82,28.76,28.76,78400.0,14.9945,15.0049,14.9737,14.9737,78400.0
2007-09-27 11:25:00,28.77,28.79,28.72,28.72,51600.0,14.9789,14.9893,14.9528,14.9528,51600.0
2007-09-27 11:30:00,28.72,28.74,28.72,28.73,28800.0,14.9528,14.9633,14.9528,14.958,28800.0
2007-09-27 11:35:00,28.73,28.74,28.67,28.67,106200.0,14.958,14.9633,14.9268,14.9268,106200.0
2007-09-27 11:40:00,28.67,28.69,28.61,28.62,95000.0,14.9268,14.9372,14.8956,14.9008,95000.0
2007-09-27 11:45:00,28.63,28.63,28.59,28.61,99200.0,14.906,14.906,14.8852,14.8956,99200.0
2007-09-27 11:50:00,28.61,28.64,28.6,28.62,131900.0,14.8956,14.9112,14.8904,14.9008,131900.0
2007-09-27 11:55:00,28.62,28.66,28.6,28.65,102300.0,14.9008,14.9216,14.8904,14.9164,102300.0
2007-09-27 12:00:00,28.65,28.67,28.64,28.67,54500.0,14.9164,14.9268,14.9112,14.9268,54500.0
2007-09-27 12:05:00,28.67,28.68,28.64,28.66,50900.0,14.9268,14.932,14.9112,14.9216,50900.0
2007-09-27 12:10:00,28.66,28.66,28.63,28.64,43100.0,14.9216,14.9216,14.906,14.9112,43100.0
2007-09-27 12:15:00,28.64,28.64,28.6,28.63,49400.0,14.9112,14.9112,14.8904,14.906,49400.0
2007-09-27 12:20:00,28.62,28.66,28.6,28.66,42500.0,14.9008,14.9216,14.8904,14.9216,42500.0
2007-09-27 12:25:00,28.66,28.73,28.66,28.68,75000.0,14.9216,14.958,14.9216,14.932,75000.0
2007-09-27 12:30:00,28.68,28.75,28.68,28.75,62100.0,14.932,14.9685,14.932,14.9685,62100.0
2007-09-27 12:35:00,28.74,28.76,28.74,28.76,39700.0,14.9633,14.9737,14.9633,14.9737,39700.0
2007-09-27 12:40:00,28.76,28.81,28.76,28.8,58100.0,14.9737,14.9997,14.9737,14.9945,58100.0
2007-09-27 12:45:00,28.8,28.83,28.77,28.8,113800.0,14.9945,15.0101,14.9789,14.9945,113800.0
2007-09-27 12:50:00,28.81,28.83,28.8,28.83,55500.0,14.9997,15.0101,14.9945,15.0101,55500.0
2007-09-27 12:55:00,28.82,28.84,28.82,28.84,38000.0,15.0049,15.0153,15.0049,15.0153,38000.0
2007-09-27 13:00:00,28.83,28.85,28.8,28.84,56000.0,15.0101,15.0205,14.9945,15.0153,56000.0
2007-09-27 13:05:00,28.85,28.85,28.82,28.84,56700.0,15.0205,15.0205,15.0049,15.0153,56700.0
2007-09-27 13:10:00,28.84,28.85,28.82,28.85,57000.0,15.0153,15.0205,15.0049,15.0205,57000.0
2007-09-27 13:15:00,28.86,28.86,28.82,28.82,52700.0,15.0257,15.0257,15.0049,15.0049,52700.0
2007-09-27 13:20:00,28.82,28.84,28.81,28.83,81300.0,15.0049,15.0153,14.9997,15.0101,81300.0
2007-09-27 13:25:00,28.82,28.85,28.8,28.85,49700.0,15.0049,15.0205,14.9945,15.0205,49700.0
2007-09-27 13:30:00,28.85,28.88,28.82,28.87,64800.0,15.0205,15.0361,15.0049,15.0309,64800.0
2007-09-27 13:35:00,28.88,28.89,28.83,28.85,55100.0,15.0361,15.0414,15.0101,15.0205,55100.0
2007-09-27 13:40:00,28.84,28.87,28.83,28.85,50600.0,15.0153,15.0309,15.0101,15.0205,50600.0
2007-09-27 13:45:00,28.86,28.86,28.81,28.84,68700.0,15.0257,15.0257,14.9997,15.0153,68700.0
2007-09-27 13:50:00,28.84,28.87,28.83,28.86,30800.0,15.0153,15.0309,15.0101,15.0257,30800.0
2007-09-27 13:55:00,28.87,28.89,28.85,28.89,45600.0,15.0309,15.0414,15.0205,15.0414,45600.0
2007-09-27 14:00:00,28.89,28.89,28.86,28.86,43500.0,15.0414,15.0414,15.0257,15.0257,43500.0
2007-09-27 14:05:00,28.85,28.94,28.85,28.9,54300.0,15.0205,15.0674,15.0205,15.0466,54300.0
2007-09-27 14:10:00,28.91,28.94,28.89,28.89,41900.0,15.0518,15.0674,15.0414,15.0414,41900.0
2007-09-27 14:15:00,28.89,28.91,28.89,28.9,45800.0,15.0414,15.0518,15.0414,15.0466,45800.0
2007-09-27 14:20:00,28.9,28.92,28.89,28.92,36600.0,15.0466,15.057,15.0414,15.057,36600.0
2007-09-27 14:25:00,28.91,28.94,28.88,28.89,94800.0,15.0518,15.0674,15.0361,15.0414,94800.0
2007-09-27 14:30:00,28.88,28.9,28.87,28.89,50400.0,15.0361,15.0466,15.0309,15.0414,50400.0
2007-09-27 14:35:00,28.88,28.89,28.84,28.85,56700.0,15.0361,15.0414,15.0153,15.0205,56700.0
2007-09-27 14:40:00,28.84,28.87,28.84,28.84,58300.0,15.0153,15.0309,15.0153,15.0153,58300.0
2007-09-27 14:45:00,28.83,28.86,28.83,28.84,41500.0,15.0101,15.0257,15.0101,15.0153,41500.0
2007-09-27 14:50:00,28.85,28.87,28.84,28.86,72800.0,15.0205,15.0309,15.0153,15.0257,72800.0
2007-09-27 14:55:00,28.85,28.87,28.85,28.85,65900.0,15.0205,15.0309,15.0205,15.0205,65900.0
2007-09-27 15:00:00,28.86,28.87,28.83,28.83,81600.0,15.0257,15.0309,15.0101,15.0101,81600.0
2007-09-27 15:05:00,28.83,28.88,28.83,28.86,65400.0,15.0101,15.0361,15.0101,15.0257,65400.0
2007-09-27 15:10:00,28.85,28.92,28.84,28.92,65600.0,15.0205,15.057,15.0153,15.057,65600.0
2007-09-27 15:15:00,28.93,28.94,28.92,28.94,69500.0,15.0622,15.0674,15.057,15.0674,69500.0
2007-09-27 15:20:00,28.93,28.94,28.9,28.93,106300.0,15.0622,15.0674,15.0466,15.0622,106300.0
2007-09-27 15:25:00,28.93,28.98,28.92,28.98,111200.0,15.0622,15.0882,15.057,15.0882,111200.0
2007-09-27 15:30:00,28.97,28.98,28.9,28.9,118500.0,15.083,15.0882,15.0466,15.0466,118500.0
2007-09-27 15:35:00,28.9,28.91,28.89,28.9,101200.0,15.0466,15.0518,15.0414,15.0466,101200.0
2007-09-27 15:40:00,28.9,28.96,28.9,28.96,112300.0,15.0466,15.0778,15.0466,15.0778,112300.0
2007-09-27 15:45:00,28.96,29.0,28.95,28.98,198700.0,15.0778,15.0986,15.0726,15.0882,198700.0
2007-09-27 15:50:00,28.97,29.02,28.97,29.01,220100.0,15.083,15.109,15.083,15.1038,220100.0
2007-09-27 15:55:00,29.02,29.02,28.98,28.99,286400.0,15.109,15.109,15.0882,15.0934,286400.0
2007-09-28 09:30:00,28.88,29.12,28.79,28.79,61900.0,15.0361,15.1611,14.9893,14.9893,61900.0
2007-09-28 09:35:00,28.79,28.86,28.78,28.83,93900.0,14.9893,15.0257,14.9841,15.0101,93900.0
2007-09-28 09:40:00,28.83,28.86,28.82,28.85,24400.0,15.0101,15.0257,15.0049,15.0205,24400.0
2007-09-28 09:45:00,28.84,28.9,28.84,28.84,75700.0,15.0153,15.0466,15.0153,15.0153,75700.0
2007-09-28 09:50:00,28.83,28.84,28.81,28.83,31600.0,15.0101,15.0153,14.9997,15.0101,31600.0
2007-09-28 09:55:00,28.83,28.89,28.82,28.85,68300.0,15.0101,15.0414,15.0049,15.0205,68300.0
2007-09-28 10:00:00,28.86,28.87,28.85,28.86,36700.0,15.0257,15.0309,15.0205,15.0257,36700.0
2007-09-28 10:05:00,28.86,28.92,28.84,28.91,71800.0,15.0257,15.057,15.0153,15.0518,71800.0
2007-09-28 10:10:00,28.9,28.94,28.88,28.92,53900.0,15.0466,15.0674,15.0361,15.057,53900.0
2007-09-28 10:15:00,28.92,28.94,28.91,28.94,62000.0,15.057,15.0674,15.0518,15.0674,62000.0
2007-09-28 10:20:00,28.94,28.98,28.93,28.95,60200.0,15.0674,15.0882,15.0622,15.0726,60200.0
2007-09-28 10:25:00,28.95,28.96,28.88,28.89,65600.0,15.0726,15.0778,15.0361,15.0414,65600.0
2007-09-28 10:30:00,28.88,28.89,28.85,28.87,77500.0,15.0361,15.0414,15.0205,15.0309,77500.0
2007-09-28 10:35:00,28.88,28.88,28.82,28.83,30100.0,15.0361,15.0361,15.0049,15.0101,30100.0
2007-09-28 10:40:00,28.84,28.87,28.83,28.86,35300.0,15.0153,15.0309,15.0101,15.0257,35300.0
2007-09-28 10:45:00,28.86,28.86,28.81,28.83,46200.0,15.0257,15.0257,14.9997,15.0101,46200.0
2007-09-28 10:50:00,28.83,28.88,28.83,28.88,38400.0,15.0101,15.0361,15.0101,15.0361,38400.0
2007-09-28 10:55:00,28.88,28.9,28.88,28.89,31400.0,15.0361,15.0466,15.0361,15.0414,31400.0
2007-09-28 11:00:00,28.89,28.9,28.85,28.85,50500.0,15.0414,15.0466,15.0205,15.0205,50500.0
2007-09-28 11:05:00,28.85,28.88,28.84,28.86,49000.0,15.0205,15.0361,15.0153,15.0257,49000.0
2007-09-28 11:10:00,28.86,28.88,28.85,28.88,42200.0,15.0257,15.0361,15.0205,15.0361,42200.0
2007-09-28 11:15:00,28.88,28.88,28.84,28.86,24600.0,15.0361,15.0361,15.0153,15.0257,24600.0
2007-09-28 11:20:00,28.86,28.9,28.85,28.88,38100.0,15.0257,15.0466,15.0205,15.0361,38100.0
2007-09-28 11:25:00,28.88,28.89,28.86,28.86,30800.0,15.0361,15.0414,15.0257,15.0257,30800.0
2007-09-28 11:30:00,28.86,28.86,28.81,28.81,24200.0,15.0257,15.0257,14.9997,14.9997,24200.0
2007-09-28 11:35:00,28.81,28.82,28.78,28.81,49200.0,14.9997,15.0049,14.9841,14.9997,49200.0
2007-09-28 11:40:00,28.81,28.81,28.79,28.81,28700.0,14.9997,14.9997,14.9893,14.9997,28700.0
2007-09-28 11:45:00,28.81,28.83,28.79,28.79,31900.0,14.9997,15.0101,14.9893,14.9893,31900.0
2007-09-28 11:50:00,28.79,28.8,28.75,28.75,115200.0,14.9893,14.9945,14.9685,14.9685,115200.0
2007-09-28 11:55:00,28.76,28.79,28.75,28.79,29600.0,14.9737,14.9893,14.9685,14.9893,29600.0
2007-09-28 12:00:00,28.79,28.81,28.78,28.8,27300.0,14.9893,14.9997,14.9841,14.9945,27300.0
2007-09-28 12:05:00,28.8,28.86,28.8,28.85,39900.0,14.9945,15.0257,14.9945,15.0205,39900.0
2007-09-28 12:10:00,28.86,28.86,28.83,28.86,18800.0,15.0257,15.0257,15.0101,15.0257,18800.0
2007-09-28 12:15:00,28.85,28.86,28.83,28.86,18000.0,15.0205,15.0257,15.0101,15.0257,18000.0
2007-09-28 12:20:00,28.85,28.91,28.85,28.91,57500.0,15.0205,15.0518,15.0205,15.0518,57500.0
2007-09-28 12:25:00,28.91,28.93,28.87,28.89,53300.0,15.0518,15.0622,15.0309,15.0414,53300.0
2007-09-28 12:30:00,28.9,28.95,28.89,28.92,69900.0,15.0466,15.0726,15.0414,15.057,69900.0
2007-09-28 12:35:00,28.93,28.94,28.91,28.91,32700.0,15.0622,15.0674,15.0518,15.0518,32700.0
2007-09-28 12:40:00,28.91,28.95,28.91,28.94,29300.0,15.0518,15.0726,15.0518,15.0674,29300.0
2007-09-28 12:45:00,28.93,28.96,28.93,28.94,31200.0,15.0622,15.0778,15.0622,15.0674,31200.0
2007-09-28 12:50:00,28.94,28.95,28.93,28.95,24700.0,15.0674,15.0726,15.0622,15.0726,24700.0
2007-09-28 12:55:00,28.95,28.95,28.92,28.92,33400.0,15.0726,15.0726,15.057,15.057,33400.0
2007-09-28 13:00:00,28.92,28.94,28.88,28.89,130000.0,15.057,15.0674,15.0361,15.0414,130000.0
2007-09-28 13:05:00,28.88,28.89,28.83,28.84,40900.0,15.0361,15.0414,15.0101,15.0153,40900.0
2007-09-28 13:10:00,28.84,28.85,28.81,28.85,39500.0,15.0153,15.0205,14.9997,15.0205,39500.0
2007-09-28 13:15:00,28.85,28.9,28.84,28.9,43200.0,15.0205,15.0466,15.0153,15.0466,43200.0
2007-09-28 13:20:00,28.9,28.9,28.86,28.87,27100.0,15.0466,15.0466,15.0257,15.0309,27100.0
2007-09-28 13:25:00,28.86,28.91,28.86,28.91,38700.0,15.0257,15.0518,15.0257,15.0518,38700.0
2007-09-28 13:30:00,28.9,28.91,28.89,28.89,35100.0,15.0466,15.0518,15.0414,15.0414,35100.0
2007-09-28 13:35:00,28.9,28.92,28.89,28.92,45300.0,15.0466,15.057,15.0414,15.057,45300.0
2007-09-28 13:40:00,28.93,28.93,28.91,28.93,22300.0,15.0622,15.0622,15.0518,15.0622,22300.0
2007-09-28 13:45:00,28.93,28.93,28.92,28.92,15700.0,15.0622,15.0622,15.057,15.057,15700.0
2007-09-28 13:50:00,28.92,28.92,28.89,28.9,48900.0,15.057,15.057,15.0414,15.0466,48900.0
2007-09-28 13:55:00,28.9,28.9,28.89,28.89,111600.0,15.0466,15.0466,15.0414,15.0414,111600.0
2007-09-28 14:00:00,28.9,28.91,28.89,28.89,98900.0,15.0466,15.0518,15.0414,15.0414,98900.0
2007-09-28 14:05:00,28.89,28.9,28.88,28.89,130800.0,15.0414,15.0466,15.0361,15.0414,130800.0
2007-09-28 14:10:00,28.89,28.9,28.88,28.89,48900.0,15.0414,15.0466,15.0361,15.0414,48900.0
2007-09-28 14:15:00,28.88,28.9,28.88,28.89,47000.0,15.0361,15.0466,15.0361,15.0414,47000.0
2007-09-28 14:20:00,28.89,28.91,28.89,28.9,57600.0,15.0414,15.0518,15.0414,15.0466,57600.0
2007-09-28 14:25:00,28.91,28.91,28.89,28.89,56500.0,15.0518,15.0518,15.0414,15.0414,56500.0
2007-09-28 14:30:00,28.9,28.9,28.89,28.89,46500.0,15.0466,15.0466,15.0414,15.0414,46500.0
2007-09-28 14:35:00,28.9,28.9,28.89,28.9,47400.0,15.0466,15.0466,15.0414,15.0466,47400.0
2007-09-28 14:40:00,28.9,28.9,28.89,28.9,53800.0,15.0466,15.0466,15.0414,15.0466,53800.0
2007-09-28 14:45:00,28.9,28.9,28.89,28.89,48500.0,15.0466,15.0466,15.0414,15.0414,48500.0
2007-09-28 14:50:00,28.89,28.9,28.89,28.9,35600.0,15.0414,15.0466,15.0414,15.0466,35600.0
2007-09-28 14:55:00,28.89,28.91,28.89,28.89,84700.0,15.0414,15.0518,15.0414,15.0414,84700.0
2007-09-28 15:00:00,28.89,28.9,28.86,28.86,81900.0,15.0414,15.0466,15.0257,15.0257,81900.0
2007-09-28 15:05:00,28.86,28.87,28.81,28.82,118500.0,15.0257,15.0309,14.9997,15.0049,118500.0
2007-09-28 15:10:00,28.81,28.82,28.75,28.76,147500.0,14.9997,15.0049,14.9685,14.9737,147500.0
2007-09-28 15:15:00,28.76,28.83,28.76,28.8,137200.0,14.9737,15.0101,14.9737,14.9945,137200.0
2007-09-28 15:20:00,28.81,28.82,28.8,28.82,64000.0,14.9997,15.0049,14.9945,15.0049,64000.0
2007-09-28 15:25:00,28.81,28.82,28.77,28.78,106500.0,14.9997,15.0049,14.9789,14.9841,106500.0
2007-09-28 15:30:00,28.79,28.81,28.78,28.81,66500.0,14.9893,14.9997,14.9841,14.9997,66500.0
2007-09-28 15:35:00,28.8,28.83,28.8,28.81,115600.0,14.9945,15.0101,14.9945,14.9997,115600.0
2007-09-28 15:40:00,28.81,28.84,28.8,28.8,257900.0,14.9997,15.0153,14.9945,14.9945,257900.0
2007-09-28 15:45:00,28.8,28.84,28.8,28.83,221900.0,14.9945,15.0153,14.9945,15.0101,221900.0
2007-09-28 15:50:00,28.83,28.88,28.83,28.88,186200.0,15.0101,15.0361,15.0101,15.0361,186200.0
2007-09-28 15:55:00,28.87,28.91,28.81,28.84,463100.0,15.0309,15.0518,14.9997,15.0153,463100.0
2007-10-01 09:30:00,29.01,29.04,28.55,28.98,128300.0,15.1038,15.1194,14.8643,15.0882,128300.0
2007-10-01 09:35:00,28.98,29.0,28.94,28.98,83400.0,15.0882,15.0986,15.0674,15.0882,83400.0
2007-10-01 09:40:00,28.99,28.99,28.89,28.96,86800.0,15.0934,15.0934,15.0414,15.0778,86800.0
2007-10-01 09:45:00,28.97,29.03,28.94,29.0,190900.0,15.083,15.1142,15.0674,15.0986,190900.0
2007-10-01 09:50:00,29.01,29.01,28.95,28.96,94500.0,15.1038,15.1038,15.0726,15.0778,94500.0
2007-10-01 09:55:00,28.97,28.99,28.93,28.94,53500.0,15.083,15.0934,15.0622,15.0674,53500.0
2007-10-01 10:00:00,28.95,28.98,28.93,28.96,77000.0,15.0726,15.0882,15.0622,15.0778,77000.0
2007-10-01 10:05:00,28.96,29.0,28.92,28.99,122100.0,15.0778,15.0986,15.057,15.0934,122100.0
2007-10-01 10:10:00,29.0,29.0,28.98,29.0,87800.0,15.0986,15.0986,15.0882,15.0986,87800.0
2007-10-01 10:15:00,28.99,29.0,28.92,28.93,89900.0,15.0934,15.0986,15.057,15.0622,89900.0
2007-10-01 10:20:00,28.92,29.02,28.92,29.01,235700.0,15.057,15.109,15.057,15.1038,235700.0
2007-10-01 10:25:00,29.02,29.06,28.98,29.04,314900.0,15.109,15.1299,15.0882,15.1194,314900.0
2007-10-01 10:30:00,29.03,29.08,29.01,29.06,262600.0,15.1142,15.1403,15.1038,15.1299,262600.0
2007-10-01 10:35:00,29.06,29.17,29.03,29.16,223000.0,15.1299,15.1871,15.1142,15.1819,223000.0
2007-10-01 10:40:00,29.16,29.21,29.13,29.18,171200.0,15.1819,15.208,15.1663,15.1923,171200.0
2007-10-01 10:45:00,29.18,29.18,29.13,29.15,56000.0,15.1923,15.1923,15.1663,15.1767,56000.0
2007-10-01 10:50:00,29.16,29.18,29.13,29.17,82600.0,15.1819,15.1923,15.1663,15.1871,82600.0
2007-10-01 10:55:00,29.17,29.19,29.15,29.16,51400.0,15.1871,15.1975,15.1767,15.1819,51400.0
2007-10-01 11:00:00,29.16,29.17,29.15,29.17,31100.0,15.1819,15.1871,15.1767,15.1871,31100.0
2007-10-01 11:05:00,29.16,29.3,29.16,29.29,229600.0,15.1819,15.2548,15.1819,15.2496,229600.0
2007-10-01 11:10:00,29.3,29.38,29.27,29.28,278200.0,15.2548,15.2965,15.2392,15.2444,278200.0
2007-10-01 11:15:00,29.27,29.34,29.24,29.3,110900.0,15.2392,15.2756,15.2236,15.2548,110900.0
2007-10-01 11:20:00,29.3,29.32,29.26,29.28,91800.0,15.2548,15.2652,15.234,15.2444,91800.0
2007-10-01 11:25:00,29.27,29.29,29.22,29.22,80200.0,15.2392,15.2496,15.2132,15.2132,80200.0
2007-10-01 11:30:00,29.22,29.26,29.22,29.26,97300.0,15.2132,15.234,15.2132,15.234,97300.0
2007-10-01 11:35:00,29.25,29.26,29.18,29.19,69100.0,15.2288,15.234,15.1923,15.1975,69100.0
2007-10-01 11:40:00,29.2,29.21,29.16,29.2,66400.0,15.2027,15.208,15.1819,15.2027,66400.0
2007-10-01 11:45:00,29.21,29.24,29.19,29.2,43500.0,15.208,15.2236,15.1975,15.2027,43500.0
2007-10-01 11:50:00,29.2,29.2,29.17,29.18,59500.0,15.2027,15.2027,15.1871,15.1923,59500.0
2007-10-01 11:55:00,29.17,29.18,29.15,29.16,52000.0,15.1871,15.1923,15.1767,15.1819,52000.0
2007-10-01 12:00:00,29.16,29.17,29.14,29.14,78400.0,15.1819,15.1871,15.1715,15.1715,78400.0
2007-10-01 12:05:00,29.14,29.15,29.12,29.13,80300.0,15.1715,15.1767,15.1611,15.1663,80300.0
2007-10-01 12:10:00,29.13,29.15,29.08,29.08,199400.0,15.1663,15.1767,15.1403,15.1403,199400.0
2007-10-01 12:15:00,29.09,29.17,29.02,29.1,231100.0,15.1455,15.1871,15.109,15.1507,231100.0
2007-10-01 12:20:00,29.1,29.13,29.09,29.1,60900.0,15.1507,15.1663,15.1455,15.1507,60900.0
2007-10-01 12:25:00,29.1,29.11,29.06,29.07,61200.0,15.1507,15.1559,15.1299,15.1351,61200.0
2007-10-01 12:30:00,29.07,29.08,29.06,29.08,64100.0,15.1351,15.1403,15.1299,15.1403,64100.0
2007-10-01 12:35:00,29.08,29.1,29.07,29.08,59100.0,15.1403,15.1507,15.1351,15.1403,59100.0
2007-10-01 12:40:00,29.09,29.09,29.08,29.08,18000.0,15.1455,15.1455,15.1403,15.1403,18000.0
2007-10-01 12:45:00,29.08,29.09,29.04,29.04,60200.0,15.1403,15.1455,15.1194,15.1194,60200.0
2007-10-01 12:50:00,29.05,29.06,29.03,29.04,45500.0,15.1247,15.1299,15.1142,15.1194,45500.0
2007-10-01 12:55:00,29.05,29.06,28.98,28.98,97400.0,15.1247,15.1299,15.0882,15.0882,97400.0
2007-10-01 13:00:00,28.98,29.02,28.98,28.99,47800.0,15.0882,15.109,15.0882,15.0934,47800.0
2007-10-01 13:05:00,28.99,29.0,28.99,28.99,36400.0,15.0934,15.0986,15.0934,15.0934,36400.0
2007-10-01 13:10:00,29.0,29.01,28.99,29.0,32300.0,15.0986,15.1038,15.0934,15.0986,32300.0
2007-10-01 13:15:00,28.99,29.09,28.97,28.97,3350600.0,15.0934,15.1455,15.083,15.083,3350600.0
2007-10-01 13:20:00,28.97,29.01,28.96,28.99,57800.0,15.083,15.1038,15.0778,15.0934,57800.0
2007-10-01 13:25:00,29.0,29.01,28.97,28.98,92500.0,15.0986,15.1038,15.083,15.0882,92500.0
2007-10-01 13:30:00,28.99,29.01,28.97,29.0,136500.0,15.0934,15.1038,15.083,15.0986,136500.0
2007-10-01 13:35:00,29.01,29.05,29.0,29.05,56500.0,15.1038,15.1247,15.0986,15.1247,56500.0
2007-10-01 13:40:00,29.05,29.08,29.0,29.07,129900.0,15.1247,15.1403,15.0986,15.1351,129900.0
2007-10-01 13:45:00,29.06,29.08,29.05,29.06,39900.0,15.1299,15.1403,15.1247,15.1299,39900.0
2007-10-01 13:50:00,29.06,29.08,29.05,29.08,245800.0,15.1299,15.1403,15.1247,15.1403,245800.0
2007-10-01 13:55:00,29.07,29.09,29.06,29.09,31200.0,15.1351,15.1455,15.1299,15.1455,31200.0
2007-10-01 14:00:00,29.09,29.15,29.08,29.14,1206700.0,15.1455,15.1767,15.1403,15.1715,1206700.0
2007-10-01 14:05:00,29.15,29.17,29.12,29.16,138900.0,15.1767,15.1871,15.1611,15.1819,138900.0
2007-10-01 14:10:00,29.16,29.17,29.13,29.16,147800.0,15.1819,15.1871,15.1663,15.1819,147800.0
2007-10-01 14:15:00,29.16,29.16,29.11,29.11,129900.0,15.1819,15.1819,15.1559,15.1559,129900.0
2007-10-01 14:20:00,29.11,29.11,29.07,29.07,98700.0,15.1559,15.1559,15.1351,15.1351,98700.0
2007-10-01 14:25:00,29.08,29.09,29.07,29.08,33700.0,15.1403,15.1455,15.1351,15.1403,33700.0
2007-10-01 14:30:00,29.08,29.11,29.07,29.1,144300.0,15.1403,15.1559,15.1351,15.1507,144300.0
2007-10-01 14:35:00,29.1,29.13,29.08,29.09,75300.0,15.1507,15.1663,15.1403,15.1455,75300.0
2007-10-01 14:40:00,29.08,29.12,29.08,29.08,66500.0,15.1403,15.1611,15.1403,15.1403,66500.0
2007-10-01 14:45:00,29.08,29.11,29.06,29.09,75400.0,15.1403,15.1559,15.1299,15.1455,75400.0
2007-10-01 14:50:00,29.09,29.1,29.07,29.08,101300.0,15.1455,15.1507,15.1351,15.1403,101300.0
2007-10-01 14:55:00,29.08,29.12,29.07,29.12,73000.0,15.1403,15.1611,15.1351,15.1611,73000.0
2007-10-01 15:00:00,29.12,29.16,29.1,29.11,242000.0,15.1611,15.1819,15.1507,15.1559,242000.0
2007-10-01 15:05:00,29.12,29.13,29.09,29.11,101200.0,15.1611,15.1663,15.1455,15.1559,101200.0
2007-10-01 15:10:00,29.12,29.13,29.1,29.11,57200.0,15.1611,15.1663,15.1507,15.1559,57200.0
2007-10-01 15:15:00,29.11,29.12,29.07,29.07,68100.0,15.1559,15.1611,15.1351,15.1351,68100.0
2007-10-01 15:20:00,29.08,29.09,29.06,29.07,159800.0,15.1403,15.1455,15.1299,15.1351,159800.0
2007-10-01 15:25:00,29.07,29.11,29.07,29.1,154500.0,15.1351,15.1559,15.1351,15.1507,154500.0
2007-10-01 15:30:00,29.1,29.12,29.09,29.1,239800.0,15.1507,15.1611,15.1455,15.1507,239800.0
2007-10-01 15:35:00,29.1,29.11,29.09,29.1,75200.0,15.1507,15.1559,15.1455,15.1507,75200.0
2007-10-01 15:40:00,29.1,29.11,29.07,29.08,218900.0,15.1507,15.1559,15.1351,15.1403,218900.0
2007-10-01 15:45:00,29.08,29.09,29.05,29.05,165500.0,15.1403,15.1455,15.1247,15.1247,165500.0
2007-10-01 15:50:00,29.06,29.08,29.03,29.06,201200.0,15.1299,15.1403,15.1142,15.1299,201200.0
2007-10-01 15:55:00,29.05,29.07,29.03,29.04,377700.0,15.1247,15.1351,15.1142,15.1194,377700.0
2007-10-02 09:30:00,29.1,29.13,29.01,29.08,2300.0,15.1507,15.1663,15.1038,15.1403,2300.0
2007-10-02 09:35:00,29.08,29.32,29.06,29.14,346900.0,15.1403,15.2652,15.1299,15.1715,346900.0
2007-10-02 09:40:00,29.13,29.17,29.07,29.09,106100.0,15.1663,15.1871,15.1351,15.1455,106100.0
2007-10-02 09:45:00,29.09,29.16,29.08,29.15,259700.0,15.1455,15.1819,15.1403,15.1767,259700.0
2007-10-02 09:50:00,29.14,29.15,29.09,29.11,290800.0,15.1715,15.1767,15.1455,15.1559,290800.0
2007-10-02 09:55:00,29.11,29.12,29.04,29.05,117000.0,15.1559,15.1611,15.1194,15.1247,117000.0
2007-10-02 10:00:00,29.05,29.08,29.0,29.01,224000.0,15.1247,15.1403,15.0986,15.1038,224000.0
2007-10-02 10:05:00,29.01,29.08,29.0,29.08,81600.0,15.1038,15.1403,15.0986,15.1403,81600.0
2007-10-02 10:10:00,29.08,29.09,29.02,29.06,139900.0,15.1403,15.1455,15.109,15.1299,139900.0
2007-10-02 10:15:00,29.06,29.1,29.06,29.09,143700.0,15.1299,15.1507,15.1299,15.1455,143700.0
2007-10-02 10:20:00,29.09,29.1,29.03,29.04,36800.0,15.1455,15.1507,15.1142,15.1194,36800.0
2007-10-02 10:25:00,29.04,29.1,29.04,29.06,59600.0,15.1194,15.1507,15.1194,15.1299,59600.0
2007-10-02 10:30:00,29.06,29.1,29.06,29.08,51000.0,15.1299,15.1507,15.1299,15.1403,51000.0
2007-10-02 10:35:00,29.08,29.09,29.06,29.06,46200.0,15.1403,15.1455,15.1299,15.1299,46200.0
2007-10-02 10:40:00,29.07,29.08,29.03,29.04,114500.0,15.1351,15.1403,15.1142,15.1194,114500.0
2007-10-02 10:45:00,29.05,29.05,29.0,29.01,110100.0,15.1247,15.1247,15.0986,15.1038,110100.0
2007-10-02 10:50:00,29.01,29.04,29.0,29.01,121800.0,15.1038,15.1194,15.0986,15.1038,121800.0
2007-10-02 10:55:00,29.01,29.07,28.99,29.07,89500.0,15.1038,15.1351,15.0934,15.1351,89500.0
2007-10-02 11:00:00,29.07,29.08,29.02,29.06,116900.0,15.1351,15.1403,15.109,15.1299,116900.0
2007-10-02 11:05:00,29.06,29.1,29.05,29.06,87000.0,15.1299,15.1507,15.1247,15.1299,87000.0
2007-10-02 11:10:00,29.06,29.1,29.05,29.09,82400.0,15.1299,15.1507,15.1247,15.1455,82400.0
2007-10-02 11:15:00,29.09,29.1,29.08,29.1,74700.0,15.1455,15.1507,15.1403,15.1507,74700.0
2007-10-02 11:20:00,29.09,29.09,29.05,29.06,112600.0,15.1455,15.1455,15.1247,15.1299,112600.0
2007-10-02 11:25:00,29.06,29.09,29.05,29.07,66500.0,15.1299,15.1455,15.1247,15.1351,66500.0
2007-10-02 11:30:00,29.08,29.08,29.06,29.07,54500.0,15.1403,15.1403,15.1299,15.1351,54500.0
2007-10-02 11:35:00,29.07,29.09,29.05,29.08,65000.0,15.1351,15.1455,15.1247,15.1403,65000.0
2007-10-02 11:40:00,29.08,29.11,29.07,29.09,122000.0,15.1403,15.1559,15.1351,15.1455,122000.0
2007-10-02 11:45:00,29.09,29.1,29.07,29.07,47700.0,15.1455,15.1507,15.1351,15.1351,47700.0
2007-10-02 11:50:00,29.07,29.1,29.07,29.1,34100.0,15.1351,15.1507,15.1351,15.1507,34100.0
2007-10-02 11:55:00,29.1,29.12,29.08,29.08,201400.0,15.1507,15.1611,15.1403,15.1403,201400.0
2007-10-02 12:00:00,29.09,29.1,29.06,29.09,76200.0,15.1455,15.1507,15.1299,15.1455,76200.0
2007-10-02 12:05:00,29.1,29.1,29.06,29.09,126000.0,15.1507,15.1507,15.1299,15.1455,126000.0
2007-10-02 12:10:00,29.08,29.09,29.08,29.08,40500.0,15.1403,15.1455,15.1403,15.1403,40500.0
2007-10-02 12:15:00,29.08,29.1,29.08,29.09,44500.0,15.1403,15.1507,15.1403,15.1455,44500.0
2007-10-02 12:20:00,29.1,29.11,29.08,29.09,58000.0,15.1507,15.1559,15.1403,15.1455,58000.0
2007-10-02 12:25:00,29.1,29.1,29.09,29.1,12600.0,15.1507,15.1507,15.1455,15.1507,12600.0
2007-10-02 12:30:00,29.1,29.11,29.05,29.08,61000.0,15.1507,15.1559,15.1247,15.1403,61000.0
2007-10-02 12:35:00,29.08,29.08,29.05,29.06,23500.0,15.1403,15.1403,15.1247,15.1299,23500.0
2007-10-02 12:40:00,29.06,29.07,29.05,29.06,106900.0,15.1299,15.1351,15.1247,15.1299,106900.0
2007-10-02 12:45:00,29.06,29.08,29.06,29.08,73900.0,15.1299,15.1403,15.1299,15.1403,73900.0
2007-10-02 12:50:00,29.08,29.09,29.07,29.08,26500.0,15.1403,15.1455,15.1351,15.1403,26500.0
2007-10-02 12:55:00,29.09,29.09,29.07,29.08,26500.0,15.1455,15.1455,15.1351,15.1403,26500.0
2007-10-02 13:00:00,29.08,29.09,29.07,29.09,62400.0,15.1403,15.1455,15.1351,15.1455,62400.0
2007-10-02 13:05:00,29.09,29.09,29.07,29.08,53800.0,15.1455,15.1455,15.1351,15.1403,53800.0
2007-10-02 13:10:00,29.08,29.09,29.07,29.08,73600.0,15.1403,15.1455,15.1351,15.1403,73600.0
2007-10-02 13:15:00,29.08,29.09,29.06,29.08,171900.0,15.1403,15.1455,15.1299,15.1403,171900.0
2007-10-02 13:20:00,29.07,29.08,29.06,29.06,45800.0,15.1351,15.1403,15.1299,15.1299,45800.0
2007-10-02 13:25:00,29.07,29.07,29.02,29.06,272400.0,15.1351,15.1351,15.109,15.1299,272400.0
2007-10-02 13:30:00,29.06,29.08,29.02,29.02,147300.0,15.1299,15.1403,15.109,15.109,147300.0
2007-10-02 13:35:00,29.02,29.03,29.0,29.02,69200.0,15.109,15.1142,15.0986,15.109,69200.0
2007-10-02 13:40:00,29.02,29.04,29.02,29.02,32400.0,15.109,15.1194,15.109,15.109,32400.0
2007-10-02 13:45:00,29.02,29.05,29.02,29.04,75600.0,15.109,15.1247,15.109,15.1194,75600.0
2007-10-02 13:50:00,29.04,29.06,29.04,29.06,26600.0,15.1194,15.1299,15.1194,15.1299,26600.0
2007-10-02 13:55:00,29.06,29.06,29.04,29.06,46000.0,15.1299,15.1299,15.1194,15.1299,46000.0
2007-10-02 14:00:00,29.06,29.07,29.04,29.05,104500.0,15.1299,15.1351,15.1194,15.1247,104500.0
2007-10-02 14:05:00,29.05,29.06,29.04,29.05,60400.0,15.1247,15.1299,15.1194,15.1247,60400.0
2007-10-02 14:10:00,29.05,29.07,29.0,29.06,111800.0,15.1247,15.1351,15.0986,15.1299,111800.0
2007-10-02 14:15:00,29.06,29.09,29.04,29.09,85800.0,15.1299,15.1455,15.1194,15.1455,85800.0
2007-10-02 14:20:00,29.09,29.09,29.07,29.09,64800.0,15.1455,15.1455,15.1351,15.1455,64800.0
2007-10-02 14:25:00,29.08,29.11,29.08,29.09,48000.0,15.1403,15.1559,15.1403,15.1455,48000.0
2007-10-02 14:30:00,29.09,29.11,29.08,29.08,65300.0,15.1455,15.1559,15.1403,15.1403,65300.0
2007-10-02 14:35:00,29.08,29.1,29.07,29.09,136100.0,15.1403,15.1507,15.1351,15.1455,136100.0
2007-10-02 14:40:00,29.09,29.09,29.05,29.08,116100.0,15.1455,15.1455,15.1247,15.1403,116100.0
2007-10-02 14:45:00,29.08,29.09,29.06,29.07,35800.0,15.1403,15.1455,15.1299,15.1351,35800.0
2007-10-02 14:50:00,29.06,29.07,29.04,29.04,35400.0,15.1299,15.1351,15.1194,15.1194,35400.0
2007-10-02 14:55:00,29.05,29.05,29.0,29.01,138600.0,15.1247,15.1247,15.0986,15.1038,138600.0
2007-10-02 15:00:00,29.0,29.01,28.98,29.01,112400.0,15.0986,15.1038,15.0882,15.1038,112400.0
2007-10-02 15:05:00,29.01,29.03,29.0,29.03,89600.0,15.1038,15.1142,15.0986,15.1142,89600.0
2007-10-02 15:10:00,29.02,29.04,29.02,29.03,33100.0,15.109,15.1194,15.109,15.1142,33100.0
2007-10-02 15:15:00,29.04,29.06,29.03,29.04,98100.0,15.1194,15.1299,15.1142,15.1194,98100.0
2007-10-02 15:20:00,29.04,29.08,29.04,29.08,77800.0,15.1194,15.1403,15.1194,15.1403,77800.0
2007-10-02 15:25:00,29.08,29.08,29.07,29.08,59200.0,15.1403,15.1403,15.1351,15.1403,59200.0
2007-10-02 15:30:00,29.08,29.08,29.0,29.07,3863300.0,15.1403,15.1403,15.0986,15.1351,3863300.0
2007-10-02 15:35:00,29.07,29.09,29.06,29.09,218800.0,15.1351,15.1455,15.1299,15.1455,218800.0
2007-10-02 15:40:00,29.09,29.11,29.08,29.1,389500.0,15.1455,15.1559,15.1403,15.1507,389500.0
2007-10-02 15:45:00,29.1,29.14,29.09,29.13,402500.0,15.1507,15.1715,15.1455,15.1663,402500.0
2007-10-02 15:50:00,29.12,29.14,29.1,29.13,236700.0,15.1611,15.1715,15.1507,15.1663,236700.0
2007-10-02 15:55:00,29.13,29.16,29.11,29.13,400600.0,15.1663,15.1819,15.1559,15.1663,400600.0
2007-10-03 09:30:00,28.95,28.95,28.8,28.8,2700.0,15.2145,15.2145,15.1357,15.1357,2700.0
2007-10-03 09:35:00,28.79,29.08,28.79,28.93,27300.0,15.1304,15.2828,15.1304,15.204,27300.0
2007-10-03 09:40:00,29.01,29.09,28.87,29.01,348500.0,15.246,15.2881,15.1725,15.246,348500.0
2007-10-03 09:45:00,29.02,29.02,28.97,29.0,89100.0,15.2513,15.2513,15.225,15.2408,89100.0
2007-10-03 09:50:00,29.0,29.1,28.89,29.04,183800.0,15.2408,15.2933,15.183,15.2618,183800.0
2007-10-03 09:55:00,29.04,29.1,28.97,29.0,155500.0,15.2618,15.2933,15.225,15.2408,155500.0
2007-10-03 10:00:00,29.0,29.08,28.98,29.05,355300.0,15.2408,15.2828,15.2303,15.2671,355300.0
2007-10-03 10:05:00,29.06,29.11,29.03,29.04,147000.0,15.2723,15.2986,15.2565,15.2618,147000.0
2007-10-03 10:10:00,29.05,29.07,29.01,29.02,127100.0,15.2671,15.2776,15.246,15.2513,127100.0
2007-10-03 10:15:00,29.02,29.17,29.02,29.16,217700.0,15.2513,15.3301,15.2513,15.3249,217700.0
2007-10-03 10:20:00,29.16,29.27,29.11,29.21,311700.0,15.3249,15.3827,15.2986,15.3511,311700.0
2007-10-03 10:25:00,29.22,29.25,29.16,29.18,124400.0,15.3564,15.3722,15.3249,15.3354,124400.0
2007-10-03 10:30:00,29.19,29.24,29.12,29.2,171900.0,15.3406,15.3669,15.3038,15.3459,171900.0
2007-10-03 10:35:00,29.2,29.26,29.2,29.2,109700.0,15.3459,15.3774,15.3459,15.3459,109700.0
2007-10-03 10:40:00,29.2,29.26,29.19,29.24,94800.0,15.3459,15.3774,15.3406,15.3669,94800.0
2007-10-03 10:45:00,29.23,29.27,29.23,29.26,81600.0,15.3616,15.3827,15.3616,15.3774,81600.0
2007-10-03 10:50:00,29.26,29.26,29.2,29.25,76600.0,15.3774,15.3774,15.3459,15.3722,76600.0
2007-10-03 10:55:00,29.25,29.28,29.23,29.23,87200.0,15.3722,15.3879,15.3616,15.3616,87200.0
2007-10-03 11:00:00,29.24,29.24,29.19,29.2,117500.0,15.3669,15.3669,15.3406,15.3459,117500.0
2007-10-03 11:05:00,29.21,29.24,29.19,29.24,88400.0,15.3511,15.3669,15.3406,15.3669,88400.0
2007-10-03 11:10:00,29.24,29.25,29.24,29.25,66600.0,15.3669,15.3722,15.3669,15.3722,66600.0
2007-10-03 11:15:00,29.25,29.3,29.24,29.29,92200.0,15.3722,15.3984,15.3669,15.3932,92200.0
2007-10-03 11:20:00,29.3,29.3,29.1,29.29,297000.0,15.3984,15.3984,15.2933,15.3932,297000.0
2007-10-03 11:25:00,29.29,29.29,29.25,29.27,90200.0,15.3932,15.3932,15.3722,15.3827,90200.0
2007-10-03 11:30:00,29.27,29.31,29.27,29.3,124400.0,15.3827,15.4037,15.3827,15.3984,124400.0
2007-10-03 11:35:00,29.3,29.31,29.29,29.31,127000.0,15.3984,15.4037,15.3932,15.4037,127000.0
2007-10-03 11:40:00,29.3,29.35,29.3,29.35,96900.0,15.3984,15.4247,15.3984,15.4247,96900.0
2007-10-03 11:45:00,29.34,29.37,29.34,29.36,54700.0,15.4195,15.4352,15.4195,15.43,54700.0
2007-10-03 11:50:00,29.36,29.49,29.36,29.49,145700.0,15.43,15.4983,15.43,15.4983,145700.0
2007-10-03 11:55:00,29.48,29.49,29.47,29.49,126300.0,15.493,15.4983,15.4878,15.4983,126300.0
2007-10-03 12:00:00,29.48,29.49,29.4,29.41,103200.0,15.493,15.4983,15.451,15.4562,103200.0
2007-10-03 12:05:00,29.41,29.44,29.39,29.41,129400.0,15.4562,15.472,15.4457,15.4562,129400.0
2007-10-03 12:10:00,29.4,29.44,29.4,29.43,38800.0,15.451,15.472,15.451,15.4668,38800.0
2007-10-03 12:15:00,29.44,29.44,29.41,29.43,87300.0,15.472,15.472,15.4562,15.4668,87300.0
2007-10-03 12:20:00,29.43,29.48,29.43,29.47,77400.0,15.4668,15.493,15.4668,15.4878,77400.0
2007-10-03 12:25:00,29.48,29.49,29.47,29.48,72600.0,15.493,15.4983,15.4878,15.493,72600.0
2007-10-03 12:30:00,29.47,29.48,29.41,29.42,117400.0,15.4878,15.493,15.4562,15.4615,117400.0
2007-10-03 12:35:00,29.42,29.47,29.38,29.46,118900.0,15.4615,15.4878,15.4405,15.4825,118900.0
2007-10-03 12:40:00,29.47,29.48,29.45,29.46,75700.0,15.4878,15.493,15.4773,15.4825,75700.0
2007-10-03 12:45:00,29.47,29.48,29.45,29.47,62000.0,15.4878,15.493,15.4773,15.4878,62000.0
2007-10-03 12:50:00,29.46,29.5,29.46,29.46,118700.0,15.4825,15.5035,15.4825,15.4825,118700.0
2007-10-03 12:55:00,29.47,29.49,29.46,29.49,49800.0,15.4878,15.4983,15.4825,15.4983,49800.0
2007-10-03 13:00:00,29.49,29.49,29.47,29.47,56900.0,15.4983,15.4983,15.4878,15.4878,56900.0
2007-10-03 13:05:00,29.47,29.48,29.47,29.47,71500.0,15.4878,15.493,15.4878,15.4878,71500.0
2007-10-03 13:10:00,29.47,29.48,29.45,29.48,58600.0,15.4878,15.493,15.4773,15.493,58600.0
2007-10-03 13:15:00,29.48,29.5,29.47,29.5,43700.0,15.493,15.5035,15.4878,15.5035,43700.0
2007-10-03 13:20:00,29.5,29.51,29.49,29.51,133600.0,15.5035,15.5088,15.4983,15.5088,133600.0
2007-10-03 13:25:00,29.52,29.57,29.51,29.56,122600.0,15.5141,15.5403,15.5088,15.5351,122600.0
2007-10-03 13:30:00,29.57,29.6,29.56,29.58,185900.0,15.5403,15.5561,15.5351,15.5456,185900.0
2007-10-03 13:35:00,29.57,29.57,29.49,29.49,118100.0,15.5403,15.5403,15.4983,15.4983,118100.0
2007-10-03 13:40:00,29.49,29.54,29.48,29.53,116600.0,15.4983,15.5246,15.493,15.5193,116600.0
2007-10-03 13:45:00,29.52,29.55,29.51,29.54,188900.0,15.5141,15.5298,15.5088,15.5246,188900.0
2007-10-03 13:50:00,29.54,29.62,29.54,29.62,260500.0,15.5246,15.5666,15.5246,15.5666,260500.0
2007-10-03 13:55:00,29.61,29.62,29.58,29.6,126500.0,15.5614,15.5666,15.5456,15.5561,126500.0
2007-10-03 14:00:00,29.6,29.62,29.55,29.56,145500.0,15.5561,15.5666,15.5298,15.5351,145500.0
2007-10-03 14:05:00,29.56,29.58,29.55,29.57,70600.0,15.5351,15.5456,15.5298,15.5403,70600.0
2007-10-03 14:10:00,29.57,29.62,29.56,29.62,85000.0,15.5403,15.5666,15.5351,15.5666,85000.0
2007-10-03 14:15:00,29.61,29.64,29.61,29.63,98800.0,15.5614,15.5771,15.5614,15.5719,98800.0
2007-10-03 14:20:00,29.63,29.65,29.63,29.65,105500.0,15.5719,15.5824,15.5719,15.5824,105500.0
2007-10-03 14:25:00,29.65,29.72,29.64,29.7,248700.0,15.5824,15.6192,15.5771,15.6087,248700.0
2007-10-03 14:30:00,29.69,29.72,29.68,29.71,138100.0,15.6034,15.6192,15.5981,15.6139,138100.0
2007-10-03 14:35:00,29.71,29.78,29.71,29.78,246700.0,15.6139,15.6507,15.6139,15.6507,246700.0
2007-10-03 14:40:00,29.78,29.86,29.77,29.85,273600.0,15.6507,15.6927,15.6454,15.6875,273600.0
2007-10-03 14:45:00,29.85,29.89,29.81,29.82,307600.0,15.6875,15.7085,15.6665,15.6717,307600.0
2007-10-03 14:50:00,29.82,29.85,29.81,29.85,128000.0,15.6717,15.6875,15.6665,15.6875,128000.0
2007-10-03 14:55:00,29.85,29.92,29.85,29.91,265700.0,15.6875,15.7243,15.6875,15.719,265700.0
2007-10-03 15:00:00,29.91,29.91,29.85,29.86,196600.0,15.719,15.719,15.6875,15.6927,196600.0
2007-10-03 15:05:00,29.86,29.88,29.79,29.83,216000.0,15.6927,15.7033,15.656,15.677,216000.0
2007-10-03 15:10:00,29.82,29.86,29.82,29.83,200500.0,15.6717,15.6927,15.6717,15.677,200500.0
2007-10-03 15:15:00,29.83,29.84,29.81,29.83,185200.0,15.677,15.6822,15.6665,15.677,185200.0
2007-10-03 15:20:00,29.83,29.84,29.79,29.81,252500.0,15.677,15.6822,15.656,15.6665,252500.0
2007-10-03 15:25:00,29.8,29.81,29.79,29.79,172400.0,15.6612,15.6665,15.656,15.656,172400.0
2007-10-03 15:30:00,29.79,29.8,29.79,29.79,95100.0,15.656,15.6612,15.656,15.656,95100.0
2007-10-03 15:35:00,29.79,29.79,29.74,29.75,274100.0,15.656,15.656,15.6297,15.6349,274100.0
2007-10-03 15:40:00,29.76,29.76,29.67,29.71,462500.0,15.6402,15.6402,15.5929,15.6139,462500.0
2007-10-03 15:45:00,29.71,29.77,29.71,29.76,321700.0,15.6139,15.6454,15.6139,15.6402,321700.0
2007-10-03 15:50:00,29.75,29.82,29.73,29.82,353900.0,15.6349,15.6717,15.6244,15.6717,353900.0
2007-10-03 15:55:00,29.82,29.85,29.74,29.76,707200.0,15.6717,15.6875,15.6297,15.6402,707200.0
2007-10-04 09:30:00,29.65,29.96,29.65,29.96,2700.0,15.5824,15.7453,15.5824,15.7453,2700.0
2007-10-04 09:35:00,29.98,30.35,29.84,30.12,14000.0,15.7558,15.9503,15.6822,15.8294,14000.0
2007-10-04 09:40:00,30.14,30.18,29.86,29.89,222900.0,15.8399,15.8609,15.6927,15.7085,222900.0
2007-10-04 09:45:00,29.89,29.99,29.87,29.98,97000.0,15.7085,15.7611,15.698,15.7558,97000.0
2007-10-04 09:50:00,29.98,29.98,29.89,29.92,83500.0,15.7558,15.7558,15.7085,15.7243,83500.0
2007-10-04 09:55:00,29.93,29.93,29.88,29.89,83100.0,15.7295,15.7295,15.7033,15.7085,83100.0
2007-10-04 10:00:00,29.9,29.97,29.89,29.96,118600.0,15.7138,15.7506,15.7085,15.7453,118600.0
2007-10-04 10:05:00,29.96,29.97,29.95,29.96,61100.0,15.7453,15.7506,15.74,15.7453,61100.0
2007-10-04 10:10:00,29.96,29.97,29.92,29.93,108300.0,15.7453,15.7506,15.7243,15.7295,108300.0
2007-10-04 10:15:00,29.93,30.0,29.9,30.0,217400.0,15.7295,15.7663,15.7138,15.7663,217400.0
2007-10-04 10:20:00,30.0,30.0,29.98,29.99,132500.0,15.7663,15.7663,15.7558,15.7611,132500.0
2007-10-04 10:25:00,30.0,30.11,29.99,30.04,291500.0,15.7663,15.8241,15.7611,15.7873,291500.0
2007-10-04 10:30:00,30.04,30.09,30.02,30.02,64900.0,15.7873,15.8136,15.7768,15.7768,64900.0
2007-10-04 10:35:00,30.02,30.09,30.0,30.09,92500.0,15.7768,15.8136,15.7663,15.8136,92500.0
2007-10-04 10:40:00,30.09,30.14,30.09,30.14,105400.0,15.8136,15.8399,15.8136,15.8399,105400.0
2007-10-04 10:45:00,30.13,30.14,30.09,30.11,61500.0,15.8346,15.8399,15.8136,15.8241,61500.0
2007-10-04 10:50:00,30.11,30.14,30.1,30.14,43800.0,15.8241,15.8399,15.8189,15.8399,43800.0
2007-10-04 10:55:00,30.14,30.21,30.13,30.15,170500.0,15.8399,15.8767,15.8346,15.8451,170500.0
2007-10-04 11:00:00,30.16,30.17,30.1,30.1,74700.0,15.8504,15.8557,15.8189,15.8189,74700.0
2007-10-04 11:05:00,30.1,30.14,30.08,30.14,55900.0,15.8189,15.8399,15.8084,15.8399,55900.0
2007-10-04 11:10:00,30.14,30.14,30.12,30.13,64800.0,15.8399,15.8399,15.8294,15.8346,64800.0
2007-10-04 11:15:00,30.12,30.15,30.11,30.14,89400.0,15.8294,15.8451,15.8241,15.8399,89400.0
2007-10-04 11:20:00,30.14,30.15,30.14,30.15,97800.0,15.8399,15.8451,15.8399,15.8451,97800.0
2007-10-04 11:25:00,30.15,30.15,30.08,30.13,130900.0,15.8451,15.8451,15.8084,15.8346,130900.0
2007-10-04 11:30:00,30.13,30.15,30.12,30.12,69000.0,15.8346,15.8451,15.8294,15.8294,69000.0
2007-10-04 11:35:00,30.13,30.13,30.11,30.13,49400.0,15.8346,15.8346,15.8241,15.8346,49400.0
2007-10-04 11:40:00,30.13,30.13,30.09,30.09,129400.0,15.8346,15.8346,15.8136,15.8136,129400.0
2007-10-04 11:45:00,30.09,30.1,30.05,30.05,163300.0,15.8136,15.8189,15.7926,15.7926,163300.0
2007-10-04 11:50:00,30.05,30.08,30.05,30.06,63900.0,15.7926,15.8084,15.7926,15.7978,63900.0
2007-10-04 11:55:00,30.05,30.06,30.02,30.02,38100.0,15.7926,15.7978,15.7768,15.7768,38100.0
2007-10-04 12:00:00,30.02,30.03,30.01,30.03,49900.0,15.7768,15.7821,15.7716,15.7821,49900.0
2007-10-04 12:05:00,30.03,30.12,30.03,30.12,77900.0,15.7821,15.8294,15.7821,15.8294,77900.0
2007-10-04 12:10:00,30.12,30.12,30.06,30.07,64300.0,15.8294,15.8294,15.7978,15.8031,64300.0
2007-10-04 12:15:00,30.07,30.07,30.01,30.05,56000.0,15.8031,15.8031,15.7716,15.7926,56000.0
2007-10-04 12:20:00,30.04,30.07,30.04,30.05,41500.0,15.7873,15.8031,15.7873,15.7926,41500.0
2007-10-04 12:25:00,30.04,30.05,30.03,30.03,16900.0,15.7873,15.7926,15.7821,15.7821,16900.0
2007-10-04 12:30:00,30.04,30.04,30.02,30.02,20900.0,15.7873,15.7873,15.7768,15.7768,20900.0
2007-10-04 12:35:00,30.02,30.02,29.96,29.97,343400.0,15.7768,15.7768,15.7453,15.7506,343400.0
2007-10-04 12:40:00,29.97,29.98,29.97,29.97,26000.0,15.7506,15.7558,15.7506,15.7506,26000.0
2007-10-04 12:45:00,29.97,29.98,29.96,29.98,52300.0,15.7506,15.7558,15.7453,15.7558,52300.0
2007-10-04 12:50:00,29.97,29.99,29.96,29.99,298100.0,15.7506,15.7611,15.7453,15.7611,298100.0
2007-10-04 12:55:00,29.99,30.0,29.96,29.96,97300.0,15.7611,15.7663,15.7453,15.7453,97300.0
2007-10-04 13:00:00,29.97,30.0,29.97,29.98,64800.0,15.7506,15.7663,15.7506,15.7558,64800.0
2007-10-04 13:05:00,29.99,29.99,29.95,29.96,65100.0,15.7611,15.7611,15.74,15.7453,65100.0
2007-10-04 13:10:00,29.98,29.98,29.96,29.96,29300.0,15.7558,15.7558,15.7453,15.7453,29300.0
2007-10-04 13:15:00,29.96,29.97,29.93,29.93,118700.0,15.7453,15.7506,15.7295,15.7295,118700.0
2007-10-04 13:20:00,29.93,29.94,29.92,29.93,117500.0,15.7295,15.7348,15.7243,15.7295,117500.0
2007-10-04 13:25:00,29.93,29.94,29.91,29.92,68500.0,15.7295,15.7348,15.719,15.7243,68500.0
2007-10-04 13:30:00,29.91,29.91,29.9,29.9,31800.0,15.719,15.719,15.7138,15.7138,31800.0
2007-10-04 13:35:00,29.91,29.91,29.89,29.91,113700.0,15.719,15.719,15.7085,15.719,113700.0
2007-10-04 13:40:00,29.91,29.91,29.89,29.9,52200.0,15.719,15.719,15.7085,15.7138,52200.0
2007-10-04 13:45:00,29.9,29.9,29.89,29.89,32500.0,15.7138,15.7138,15.7085,15.7085,32500.0
2007-10-04 13:50:00,29.9,29.9,29.89,29.9,26600.0,15.7138,15.7138,15.7085,15.7138,26600.0
2007-10-04 13:55:00,29.89,29.9,29.89,29.89,19600.0,15.7085,15.7138,15.7085,15.7085,19600.0
2007-10-04 14:00:00,29.89,29.9,29.89,29.89,36900.0,15.7085,15.7138,15.7085,15.7085,36900.0
2007-10-04 14:05:00,29.9,29.9,29.87,29.89,57900.0,15.7138,15.7138,15.698,15.7085,57900.0
2007-10-04 14:10:00,29.89,29.9,29.89,29.89,43700.0,15.7085,15.7138,15.7085,15.7085,43700.0
2007-10-04 14:15:00,29.89,29.9,29.87,29.88,35900.0,15.7085,15.7138,15.698,15.7033,35900.0
2007-10-04 14:20:00,29.87,29.87,29.85,29.85,40900.0,15.698,15.698,15.6875,15.6875,40900.0
2007-10-04 14:25:00,29.86,29.86,29.82,29.84,63400.0,15.6927,15.6927,15.6717,15.6822,63400.0
2007-10-04 14:30:00,29.84,29.84,29.81,29.81,67800.0,15.6822,15.6822,15.6665,15.6665,67800.0
2007-10-04 14:35:00,29.81,29.82,29.79,29.81,92200.0,15.6665,15.6717,15.656,15.6665,92200.0
2007-10-04 14:40:00,29.8,29.81,29.73,29.74,126400.0,15.6612,15.6665,15.6244,15.6297,126400.0
2007-10-04 14:45:00,29.74,29.77,29.7,29.72,142400.0,15.6297,15.6454,15.6087,15.6192,142400.0
2007-10-04 14:50:00,29.72,29.78,29.71,29.77,95800.0,15.6192,15.6507,15.6139,15.6454,95800.0
2007-10-04 14:55:00,29.77,29.79,29.77,29.79,48900.0,15.6454,15.656,15.6454,15.656,48900.0
2007-10-04 15:00:00,29.79,29.8,29.74,29.75,229000.0,15.656,15.6612,15.6297,15.6349,229000.0
2007-10-04 15:05:00,29.75,29.8,29.75,29.78,81000.0,15.6349,15.6612,15.6349,15.6507,81000.0
2007-10-04 15:10:00,29.78,29.79,29.71,29.73,116500.0,15.6507,15.656,15.6139,15.6244,116500.0
2007-10-04 15:15:00,29.73,29.73,29.71,29.71,61900.0,15.6244,15.6244,15.6139,15.6139,61900.0
2007-10-04 15:20:00,29.72,29.72,29.71,29.72,80400.0,15.6192,15.6192,15.6139,15.6192,80400.0
2007-10-04 15:25:00,29.72,29.72,29.71,29.71,66000.0,15.6192,15.6192,15.6139,15.6139,66000.0
2007-10-04 15:30:00,29.71,29.74,29.71,29.74,88500.0,15.6139,15.6297,15.6139,15.6297,88500.0
2007-10-04 15:35:00,29.73,29.75,29.72,29.75,81400.0,15.6244,15.6349,15.6192,15.6349,81400.0
2007-10-04 15:40:00,29.74,29.75,29.72,29.75,134900.0,15.6297,15.6349,15.6192,15.6349,134900.0
2007-10-04 15:45:00,29.75,29.75,29.72,29.72,181100.0,15.6349,15.6349,15.6192,15.6192,181100.0
2007-10-04 15:50:00,29.73,29.74,29.7,29.74,166500.0,15.6244,15.6297,15.6087,15.6297,166500.0
2007-10-04 15:55:00,29.74,29.79,29.73,29.75,316300.0,15.6297,15.656,15.6244,15.6349,316300.0
2007-10-05 09:30:00,29.85,29.99,29.85,29.93,98700.0,15.6875,15.7611,15.6875,15.7295,98700.0
2007-10-05 09:35:00,29.92,29.92,29.76,29.78,52800.0,15.7243,15.7243,15.6402,15.6507,52800.0
2007-10-05 09:40:00,29.78,29.8,29.76,29.78,91100.0,15.6507,15.6612,15.6402,15.6507,91100.0
2007-10-05 09:45:00,29.78,29.82,29.76,29.79,72000.0,15.6507,15.6717,15.6402,15.656,72000.0
2007-10-05 09:50:00,29.8,29.87,29.77,29.78,83400.0,15.6612,15.698,15.6454,15.6507,83400.0
2007-10-05 09:55:00,29.78,29.79,29.72,29.75,74100.0,15.6507,15.656,15.6192,15.6349,74100.0
2007-10-05 10:00:00,29.75,29.77,29.74,29.74,77500.0,15.6349,15.6454,15.6297,15.6297,77500.0
2007-10-05 10:05:00,29.73,29.76,29.73,29.75,115500.0,15.6244,15.6402,15.6244,15.6349,115500.0
2007-10-05 10:10:00,29.75,29.79,29.74,29.76,128700.0,15.6349,15.656,15.6297,15.6402,128700.0
2007-10-05 10:15:00,29.76,29.85,29.76,29.85,42500.0,15.6402,15.6875,15.6402,15.6875,42500.0
2007-10-05 10:20:00,29.85,29.89,29.83,29.85,121000.0,15.6875,15.7085,15.677,15.6875,121000.0
2007-10-05 10:25:00,29.85,29.85,29.8,29.8,119800.0,15.6875,15.6875,15.6612,15.6612,119800.0
2007-10-05 10:30:00,29.81,29.81,29.8,29.8,51500.0,15.6665,15.6665,15.6612,15.6612,51500.0
2007-10-05 10:35:00,29.81,29.84,29.8,29.84,70400.0,15.6665,15.6822,15.6612,15.6822,70400.0
2007-10-05 10:40:00,29.83,29.88,29.82,29.87,88900.0,15.677,15.7033,15.6717,15.698,88900.0
2007-10-05 10:45:00,29.87,29.93,29.86,29.89,121300.0,15.698,15.7295,15.6927,15.7085,121300.0
2007-10-05 10:50:00,29.89,29.89,29.88,29.89,43200.0,15.7085,15.7085,15.7033,15.7085,43200.0
2007-10-05 10:55:00,29.89,29.89,29.82,29.84,70200.0,15.7085,15.7085,15.6717,15.6822,70200.0
2007-10-05 11:00:00,29.84,29.96,29.84,29.95,111800.0,15.6822,15.7453,15.6822,15.74,111800.0
2007-10-05 11:05:00,29.95,29.98,29.93,29.93,124000.0,15.74,15.7558,15.7295,15.7295,124000.0
2007-10-05 11:10:00,29.93,29.99,29.92,29.98,112900.0,15.7295,15.7611,15.7243,15.7558,112900.0
2007-10-05 11:15:00,29.99,30.0,29.97,29.98,88400.0,15.7611,15.7663,15.7506,15.7558,88400.0
2007-10-05 11:20:00,29.99,30.05,29.98,30.04,101900.0,15.7611,15.7926,15.7558,15.7873,101900.0
2007-10-05 11:25:00,30.04,30.05,29.99,30.0,84200.0,15.7873,15.7926,15.7611,15.7663,84200.0
2007-10-05 11:30:00,30.0,30.03,29.98,29.99,133400.0,15.7663,15.7821,15.7558,15.7611,133400.0
2007-10-05 11:35:00,30.0,30.02,29.99,30.02,46700.0,15.7663,15.7768,15.7611,15.7768,46700.0
2007-10-05 11:40:00,30.02,30.04,30.0,30.02,68600.0,15.7768,15.7873,15.7663,15.7768,68600.0
2007-10-05 11:45:00,30.02,30.06,30.01,30.04,133000.0,15.7768,15.7978,15.7716,15.7873,133000.0
2007-10-05 11:50:00,30.04,30.05,30.03,30.03,35000.0,15.7873,15.7926,15.7821,15.7821,35000.0
2007-10-05 11:55:00,30.03,30.04,30.01,30.02,50000.0,15.7821,15.7873,15.7716,15.7768,50000.0
2007-10-05 12:00:00,30.02,30.02,30.01,30.01,24500.0,15.7768,15.7768,15.7716,15.7716,24500.0
2007-10-05 12:05:00,30.01,30.02,30.01,30.01,39700.0,15.7716,15.7768,15.7716,15.7716,39700.0
2007-10-05 12:10:00,30.02,30.09,30.01,30.09,139900.0,15.7768,15.8136,15.7716,15.8136,139900.0
2007-10-05 12:15:00,30.09,30.1,30.08,30.1,44700.0,15.8136,15.8189,15.8084,15.8189,44700.0
2007-10-05 12:20:00,30.1,30.14,30.09,30.13,127000.0,15.8189,15.8399,15.8136,15.8346,127000.0
2007-10-05 12:25:00,30.14,30.15,30.11,30.12,57900.0,15.8399,15.8451,15.8241,15.8294,57900.0
2007-10-05 12:30:00,30.12,30.12,30.01,30.01,112900.0,15.8294,15.8294,15.7716,15.7716,112900.0
2007-10-05 12:35:00,30.01,30.02,29.99,30.0,100300.0,15.7716,15.7768,15.7611,15.7663,100300.0
2007-10-05 12:40:00,30.0,30.01,30.0,30.0,22800.0,15.7663,15.7716,15.7663,15.7663,22800.0
2007-10-05 12:45:00,30.01,30.02,30.0,30.01,45300.0,15.7716,15.7768,15.7663,15.7716,45300.0
2007-10-05 12:50:00,30.01,30.02,30.0,30.02,23100.0,15.7716,15.7768,15.7663,15.7768,23100.0
2007-10-05 12:55:00,30.02,30.02,30.01,30.02,25000.0,15.7768,15.7768,15.7716,15.7768,25000.0
2007-10-05 13:00:00,30.02,30.03,30.0,30.02,44100.0,15.7768,15.7821,15.7663,15.7768,44100.0
2007-10-05 13:05:00,30.02,30.02,30.01,30.01,57000.0,15.7768,15.7768,15.7716,15.7716,57000.0
2007-10-05 13:10:00,30.02,30.07,30.01,30.03,91500.0,15.7768,15.8031,15.7716,15.7821,91500.0
2007-10-05 13:15:00,30.02,30.04,30.02,30.03,18600.0,15.7768,15.7873,15.7768,15.7821,18600.0
2007-10-05 13:20:00,30.03,30.03,29.98,30.0,53700.0,15.7821,15.7821,15.7558,15.7663,53700.0
2007-10-05 13:25:00,30.0,30.05,29.99,30.04,80400.0,15.7663,15.7926,15.7611,15.7873,80400.0
2007-10-05 13:30:00,30.04,30.04,30.0,30.03,65500.0,15.7873,15.7873,15.7663,15.7821,65500.0
2007-10-05 13:35:00,30.02,30.05,30.01,30.03,54400.0,15.7768,15.7926,15.7716,15.7821,54400.0
2007-10-05 13:40:00,30.03,30.08,30.03,30.07,58500.0,15.7821,15.8084,15.7821,15.8031,58500.0
2007-10-05 13:45:00,30.07,30.08,30.06,30.08,30400.0,15.8031,15.8084,15.7978,15.8084,30400.0
2007-10-05 13:50:00,30.08,30.1,30.07,30.09,36000.0,15.8084,15.8189,15.8031,15.8136,36000.0
2007-10-05 13:55:00,30.08,30.1,30.07,30.08,56200.0,15.8084,15.8189,15.8031,15.8084,56200.0
2007-10-05 14:00:00,30.08,30.1,30.07,30.09,48200.0,15.8084,15.8189,15.8031,15.8136,48200.0
2007-10-05 14:05:00,30.08,30.09,30.08,30.09,13100.0,15.8084,15.8136,15.8084,15.8136,13100.0
2007-10-05 14:10:00,30.08,30.09,30.07,30.08,21000.0,15.8084,15.8136,15.8031,15.8084,21000.0
2007-10-05 14:15:00,30.08,30.08,30.07,30.08,16200.0,15.8084,15.8084,15.8031,15.8084,16200.0
2007-10-05 14:20:00,30.08,30.12,30.07,30.11,55000.0,15.8084,15.8294,15.8031,15.8241,55000.0
2007-10-05 14:25:00,30.11,30.13,30.11,30.13,36800.0,15.8241,15.8346,15.8241,15.8346,36800.0
2007-10-05 14:30:00,30.13,30.13,30.08,30.08,35600.0,15.8346,15.8346,15.8084,15.8084,35600.0
2007-10-05 14:35:00,30.09,30.11,30.09,30.1,38200.0,15.8136,15.8241,15.8136,15.8189,38200.0
2007-10-05 14:40:00,30.11,30.14,30.1,30.13,56600.0,15.8241,15.8399,15.8189,15.8346,56600.0
2007-10-05 14:45:00,30.12,30.13,30.09,30.1,35000.0,15.8294,15.8346,15.8136,15.8189,35000.0
2007-10-05 14:50:00,30.1,30.11,30.07,30.07,37600.0,15.8189,15.8241,15.8031,15.8031,37600.0
2007-10-05 14:55:00,30.07,30.12,30.07,30.11,35600.0,15.8031,15.8294,15.8031,15.8241,35600.0
2007-10-05 15:00:00,30.11,30.12,30.11,30.11,18700.0,15.8241,15.8294,15.8241,15.8241,18700.0
2007-10-05 15:05:00,30.11,30.12,30.11,30.12,22700.0,15.8241,15.8294,15.8241,15.8294,22700.0
2007-10-05 15:10:00,30.11,30.12,30.11,30.12,24900.0,15.8241,15.8294,15.8241,15.8294,24900.0
2007-10-05 15:15:00,30.12,30.12,30.1,30.11,55700.0,15.8294,15.8294,15.8189,15.8241,55700.0
2007-10-05 15:20:00,30.12,30.12,30.09,30.09,65100.0,15.8294,15.8294,15.8136,15.8136,65100.0
2007-10-05 15:25:00,30.09,30.11,30.09,30.11,44900.0,15.8136,15.8241,15.8136,15.8241,44900.0
2007-10-05 15:30:00,30.11,30.12,30.08,30.12,109400.0,15.8241,15.8294,15.8084,15.8294,109400.0
2007-10-05 15:35:00,30.12,30.16,30.11,30.15,109600.0,15.8294,15.8504,15.8241,15.8451,109600.0
2007-10-05 15:40:00,30.16,30.2,30.12,30.12,321000.0,15.8504,15.8714,15.8294,15.8294,321000.0
2007-10-05 15:45:00,30.12,30.14,30.11,30.11,195800.0,15.8294,15.8399,15.8241,15.8241,195800.0
2007-10-05 15:50:00,30.1,30.14,30.09,30.1,313100.0,15.8189,15.8399,15.8136,15.8189,313100.0
2007-10-05 15:55:00,30.11,30.11,30.05,30.07,378400.0,15.8241,15.8241,15.7926,15.8031,378400.0
2007-10-08 09:30:00,29.91,30.01,29.91,30.01,300.0,15.719,15.7716,15.719,15.7716,300.0
2007-10-08 09:35:00,30.04,30.05,29.99,30.05,122500.0,15.7873,15.7926,15.7611,15.7926,122500.0
2007-10-08 09:40:00,30.05,30.06,30.03,30.04,23400.0,15.7926,15.7978,15.7821,15.7873,23400.0
2007-10-08 09:45:00,30.05,30.07,30.04,30.07,88400.0,15.7926,15.8031,15.7873,15.8031,88400.0
2007-10-08 09:50:00,30.06,30.07,30.0,30.0,107700.0,15.7978,15.8031,15.7663,15.7663,107700.0
2007-10-08 09:55:00,30.0,30.02,29.99,30.0,56000.0,15.7663,15.7768,15.7611,15.7663,56000.0
2007-10-08 10:00:00,30.0,30.01,29.99,30.0,35200.0,15.7663,15.7716,15.7611,15.7663,35200.0
2007-10-08 10:05:00,29.99,30.03,29.98,29.99,77700.0,15.7611,15.7821,15.7558,15.7611,77700.0
2007-10-08 10:10:00,29.99,30.07,29.98,30.05,93100.0,15.7611,15.8031,15.7558,15.7926,93100.0
2007-10-08 10:15:00,30.06,30.06,29.99,30.0,66100.0,15.7978,15.7978,15.7611,15.7663,66100.0
2007-10-08 10:20:00,29.99,30.01,29.95,29.96,112700.0,15.7611,15.7716,15.74,15.7453,112700.0
2007-10-08 10:25:00,29.95,29.96,29.93,29.94,92700.0,15.74,15.7453,15.7295,15.7348,92700.0
2007-10-08 10:30:00,29.93,29.98,29.93,29.96,98700.0,15.7295,15.7558,15.7295,15.7453,98700.0
2007-10-08 10:35:00,29.96,29.97,29.95,29.96,22900.0,15.7453,15.7506,15.74,15.7453,22900.0
2007-10-08 10:40:00,29.96,29.97,29.95,29.97,17800.0,15.7453,15.7506,15.74,15.7506,17800.0
2007-10-08 10:45:00,29.96,29.98,29.96,29.98,34000.0,15.7453,15.7558,15.7453,15.7558,34000.0
2007-10-08 10:50:00,29.98,29.99,29.97,29.98,30100.0,15.7558,15.7611,15.7506,15.7558,30100.0
2007-10-08 10:55:00,29.99,30.05,29.99,30.05,174800.0,15.7611,15.7926,15.7611,15.7926,174800.0
2007-10-08 11:00:00,30.05,30.07,29.98,29.99,179300.0,15.7926,15.8031,15.7558,15.7611,179300.0
2007-10-08 11:05:00,29.99,30.08,29.98,30.04,130600.0,15.7611,15.8084,15.7558,15.7873,130600.0
2007-10-08 11:10:00,30.04,30.07,30.0,30.05,52200.0,15.7873,15.8031,15.7663,15.7926,52200.0
2007-10-08 11:15:00,30.05,30.06,30.02,30.03,151700.0,15.7926,15.7978,15.7768,15.7821,151700.0
2007-10-08 11:20:00,30.03,30.04,30.0,30.01,41500.0,15.7821,15.7873,15.7663,15.7716,41500.0
2007-10-08 11:25:00,30.01,30.01,29.99,29.99,34700.0,15.7716,15.7716,15.7611,15.7611,34700.0
2007-10-08 11:30:00,30.0,30.0,29.97,29.97,30800.0,15.7663,15.7663,15.7506,15.7506,30800.0
2007-10-08 11:35:00,29.96,29.96,29.95,29.95,26300.0,15.7453,15.7453,15.74,15.74,26300.0
2007-10-08 11:40:00,29.95,29.96,29.94,29.95,22000.0,15.74,15.7453,15.7348,15.74,22000.0
2007-10-08 11:45:00,29.95,29.97,29.94,29.96,33200.0,15.74,15.7506,15.7348,15.7453,33200.0
2007-10-08 11:50:00,29.96,29.96,29.94,29.95,42900.0,15.7453,15.7453,15.7348,15.74,42900.0
2007-10-08 11:55:00,29.95,29.95,29.93,29.94,36600.0,15.74,15.74,15.7295,15.7348,36600.0
2007-10-08 12:00:00,29.93,30.0,29.92,30.0,60100.0,15.7295,15.7663,15.7243,15.7663,60100.0
2007-10-08 12:05:00,30.0,30.04,30.0,30.03,41900.0,15.7663,15.7873,15.7663,15.7821,41900.0
2007-10-08 12:10:00,30.03,30.05,30.03,30.04,44200.0,15.7821,15.7926,15.7821,15.7873,44200.0
2007-10-08 12:15:00,30.05,30.1,30.04,30.1,54100.0,15.7926,15.8189,15.7873,15.8189,54100.0
2007-10-08 12:20:00,30.09,30.09,30.05,30.08,57000.0,15.8136,15.8136,15.7926,15.8084,57000.0
2007-10-08 12:25:00,30.07,30.08,30.06,30.06,13100.0,15.8031,15.8084,15.7978,15.7978,13100.0
2007-10-08 12:30:00,30.07,30.07,30.05,30.06,13800.0,15.8031,15.8031,15.7926,15.7978,13800.0
2007-10-08 12:35:00,30.06,30.07,30.05,30.05,74300.0,15.7978,15.8031,15.7926,15.7926,74300.0
2007-10-08 12:40:00,30.06,30.06,30.05,30.06,44500.0,15.7978,15.7978,15.7926,15.7978,44500.0
2007-10-08 12:45:00,30.05,30.06,30.04,30.04,11500.0,15.7926,15.7978,15.7873,15.7873,11500.0
2007-10-08 12:50:00,30.05,30.05,30.0,30.01,134300.0,15.7926,15.7926,15.7663,15.7716,134300.0
2007-10-08 12:55:00,30.0,30.05,30.0,30.05,53300.0,15.7663,15.7926,15.7663,15.7926,53300.0
2007-10-08 13:00:00,30.04,30.06,30.04,30.06,25400.0,15.7873,15.7978,15.7873,15.7978,25400.0
2007-10-08 13:05:00,30.05,30.06,30.05,30.05,8300.0,15.7926,15.7978,15.7926,15.7926,8300.0
2007-10-08 13:10:00,30.05,30.06,30.04,30.05,22000.0,15.7926,15.7978,15.7873,15.7926,22000.0
2007-10-08 13:15:00,30.05,30.05,30.04,30.05,8500.0,15.7926,15.7926,15.7873,15.7926,8500.0
2007-10-08 13:20:00,30.05,30.06,30.04,30.05,50800.0,15.7926,15.7978,15.7873,15.7926,50800.0
2007-10-08 13:25:00,30.05,30.06,30.05,30.06,7000.0,15.7926,15.7978,15.7926,15.7978,7000.0
2007-10-08 13:30:00,30.05,30.06,30.05,30.05,9400.0,15.7926,15.7978,15.7926,15.7926,9400.0
2007-10-08 13:35:00,30.06,30.06,30.04,30.04,25000.0,15.7978,15.7978,15.7873,15.7873,25000.0
2007-10-08 13:40:00,30.04,30.05,30.03,30.05,30000.0,15.7873,15.7926,15.7821,15.7926,30000.0
2007-10-08 13:45:00,30.04,30.05,30.04,30.04,49800.0,15.7873,15.7926,15.7873,15.7873,49800.0
2007-10-08 13:50:00,30.04,30.06,30.04,30.05,39700.0,15.7873,15.7978,15.7873,15.7926,39700.0
2007-10-08 13:55:00,30.05,30.06,30.05,30.06,8200.0,15.7926,15.7978,15.7926,15.7978,8200.0
2007-10-08 14:00:00,30.05,30.06,30.04,30.05,39800.0,15.7926,15.7978,15.7873,15.7926,39800.0
2007-10-08 14:05:00,30.06,30.06,30.05,30.05,21800.0,15.7978,15.7978,15.7926,15.7926,21800.0
2007-10-08 14:10:00,30.05,30.06,30.05,30.06,27200.0,15.7926,15.7978,15.7926,15.7978,27200.0
2007-10-08 14:15:00,30.05,30.06,30.05,30.06,55300.0,15.7926,15.7978,15.7926,15.7978,55300.0
2007-10-08 14:20:00,30.07,30.09,30.06,30.08,78600.0,15.8031,15.8136,15.7978,15.8084,78600.0
2007-10-08 14:25:00,30.08,30.09,30.05,30.05,98100.0,15.8084,15.8136,15.7926,15.7926,98100.0
2007-10-08 14:30:00,30.05,30.07,30.05,30.07,119000.0,15.7926,15.8031,15.7926,15.8031,119000.0
2007-10-08 14:35:00,30.07,30.07,30.05,30.05,32500.0,15.8031,15.8031,15.7926,15.7926,32500.0
2007-10-08 14:40:00,30.05,30.06,30.05,30.05,22100.0,15.7926,15.7978,15.7926,15.7926,22100.0
2007-10-08 14:45:00,30.06,30.06,30.05,30.06,22700.0,15.7978,15.7978,15.7926,15.7978,22700.0
2007-10-08 14:50:00,30.05,30.06,30.04,30.05,71100.0,15.7926,15.7978,15.7873,15.7926,71100.0
2007-10-08 14:55:00,30.05,30.05,29.98,29.99,57800.0,15.7926,15.7926,15.7558,15.7611,57800.0
2007-10-08 15:00:00,29.99,30.01,29.99,29.99,22900.0,15.7611,15.7716,15.7611,15.7611,22900.0
2007-10-08 15:05:00,29.99,30.0,29.99,30.0,25800.0,15.7611,15.7663,15.7611,15.7663,25800.0
2007-10-08 15:10:00,29.99,30.01,29.99,30.0,88500.0,15.7611,15.7716,15.7611,15.7663,88500.0
2007-10-08 15:15:00,29.99,30.0,29.99,29.99,31200.0,15.7611,15.7663,15.7611,15.7611,31200.0
2007-10-08 15:20:00,30.0,30.0,29.99,29.99,73900.0,15.7663,15.7663,15.7611,15.7611,73900.0
2007-10-08 15:25:00,29.99,30.0,29.95,29.97,70200.0,15.7611,15.7663,15.74,15.7506,70200.0
2007-10-08 15:30:00,29.96,29.99,29.96,29.99,45500.0,15.7453,15.7611,15.7453,15.7611,45500.0
2007-10-08 15:35:00,29.99,29.99,29.97,29.98,53100.0,15.7611,15.7611,15.7506,15.7558,53100.0
2007-10-08 15:40:00,29.98,29.98,29.96,29.98,89900.0,15.7558,15.7558,15.7453,15.7558,89900.0
2007-10-08 15:45:00,29.98,29.99,29.98,29.99,62900.0,15.7558,15.7611,15.7558,15.7611,62900.0
2007-10-08 15:50:00,29.99,30.0,29.98,29.99,114600.0,15.7611,15.7663,15.7558,15.7611,114600.0
2007-10-08 15:55:00,29.99,30.0,29.96,29.98,348200.0,15.7611,15.7663,15.7453,15.7558,348200.0
2007-10-09 09:30:00,29.97,30.13,29.97,30.05,6500.0,15.7506,15.8346,15.7506,15.7926,6500.0
2007-10-09 09:35:00,30.06,30.18,30.03,30.05,176500.0,15.7978,15.8609,15.7821,15.7926,176500.0
2007-10-09 09:40:00,30.05,30.08,29.91,29.99,150400.0,15.7926,15.8084,15.719,15.7611,150400.0
2007-10-09 09:45:00,29.99,30.02,29.97,29.98,69700.0,15.7611,15.7768,15.7506,15.7558,69700.0
2007-10-09 09:50:00,29.99,30.0,29.95,29.95,78800.0,15.7611,15.7663,15.74,15.74,78800.0
2007-10-09 09:55:00,29.95,29.96,29.94,29.94,60500.0,15.74,15.7453,15.7348,15.7348,60500.0
2007-10-09 10:00:00,29.93,29.95,29.81,29.81,165700.0,15.7295,15.74,15.6665,15.6665,165700.0
2007-10-09 10:05:00,29.81,29.86,29.77,29.8,174400.0,15.6665,15.6927,15.6454,15.6612,174400.0
2007-10-09 10:10:00,29.8,29.8,29.77,29.79,85800.0,15.6612,15.6612,15.6454,15.656,85800.0
2007-10-09 10:15:00,29.79,29.89,29.78,29.87,204100.0,15.656,15.7085,15.6507,15.698,204100.0
2007-10-09 10:20:00,29.88,29.89,29.85,29.86,81700.0,15.7033,15.7085,15.6875,15.6927,81700.0
2007-10-09 10:25:00,29.86,29.88,29.83,29.84,82100.0,15.6927,15.7033,15.677,15.6822,82100.0
2007-10-09 10:30:00,29.83,29.86,29.82,29.84,212100.0,15.677,15.6927,15.6717,15.6822,212100.0
2007-10-09 10:35:00,29.84,29.87,29.83,29.85,87300.0,15.6822,15.698,15.677,15.6875,87300.0
2007-10-09 10:40:00,29.85,29.89,29.85,29.89,58500.0,15.6875,15.7085,15.6875,15.7085,58500.0
2007-10-09 10:45:00,29.89,29.95,29.89,29.95,36400.0,15.7085,15.74,15.7085,15.74,36400.0
2007-10-09 10:50:00,29.95,29.97,29.93,29.93,67800.0,15.74,15.7506,15.7295,15.7295,67800.0
2007-10-09 10:55:00,29.94,29.95,29.9,29.92,45400.0,15.7348,15.74,15.7138,15.7243,45400.0
2007-10-09 11:00:00,29.91,29.93,29.9,29.93,41600.0,15.719,15.7295,15.7138,15.7295,41600.0
2007-10-09 11:05:00,29.92,29.92,29.89,29.9,103200.0,15.7243,15.7243,15.7085,15.7138,103200.0
2007-10-09 11:10:00,29.9,29.93,29.9,29.9,74900.0,15.7138,15.7295,15.7138,15.7138,74900.0
2007-10-09 11:15:00,29.9,29.91,29.9,29.9,31400.0,15.7138,15.719,15.7138,15.7138,31400.0
2007-10-09 11:20:00,29.9,29.91,29.9,29.9,18000.0,15.7138,15.719,15.7138,15.7138,18000.0
2007-10-09 11:25:00,29.9,29.91,29.89,29.9,23300.0,15.7138,15.719,15.7085,15.7138,23300.0
2007-10-09 11:30:00,29.9,29.91,29.9,29.9,28800.0,15.7138,15.719,15.7138,15.7138,28800.0
2007-10-09 11:35:00,29.9,29.91,29.9,29.9,40000.0,15.7138,15.719,15.7138,15.7138,40000.0
2007-10-09 11:40:00,29.9,29.91,29.89,29.9,25100.0,15.7138,15.719,15.7085,15.7138,25100.0
2007-10-09 11:45:00,29.9,29.93,29.9,29.92,20700.0,15.7138,15.7295,15.7138,15.7243,20700.0
2007-10-09 11:50:00,29.92,29.92,29.9,29.91,22100.0,15.7243,15.7243,15.7138,15.719,22100.0
2007-10-09 11:55:00,29.91,29.93,29.9,29.91,37300.0,15.719,15.7295,15.7138,15.719,37300.0
2007-10-09 12:00:00,29.9,29.91,29.9,29.9,10200.0,15.7138,15.719,15.7138,15.7138,10200.0
2007-10-09 12:05:00,29.9,29.91,29.85,29.85,42100.0,15.7138,15.719,15.6875,15.6875,42100.0
2007-10-09 12:10:00,29.86,29.86,29.81,29.81,51800.0,15.6927,15.6927,15.6665,15.6665,51800.0
2007-10-09 12:15:00,29.82,29.85,29.81,29.84,35300.0,15.6717,15.6875,15.6665,15.6822,35300.0
2007-10-09 12:20:00,29.84,29.85,29.82,29.83,48100.0,15.6822,15.6875,15.6717,15.677,48100.0
2007-10-09 12:25:00,29.84,29.86,29.82,29.83,64300.0,15.6822,15.6927,15.6717,15.677,64300.0
2007-10-09 12:30:00,29.83,29.85,29.82,29.83,47200.0,15.677,15.6875,15.6717,15.677,47200.0
2007-10-09 12:35:00,29.83,29.83,29.82,29.83,10900.0,15.677,15.677,15.6717,15.677,10900.0
2007-10-09 12:40:00,29.83,29.83,29.82,29.83,23600.0,15.677,15.677,15.6717,15.677,23600.0
2007-10-09 12:45:00,29.82,29.83,29.81,29.81,32100.0,15.6717,15.677,15.6665,15.6665,32100.0
2007-10-09 12:50:00,29.8,29.8,29.72,29.75,83200.0,15.6612,15.6612,15.6192,15.6349,83200.0
2007-10-09 12:55:00,29.75,29.76,29.69,29.76,82000.0,15.6349,15.6402,15.6034,15.6402,82000.0
2007-10-09 13:00:00,29.76,29.78,29.75,29.77,58500.0,15.6402,15.6507,15.6349,15.6454,58500.0
2007-10-09 13:05:00,29.76,29.81,29.76,29.8,71300.0,15.6402,15.6665,15.6402,15.6612,71300.0
2007-10-09 13:10:00,29.81,29.82,29.79,29.81,80200.0,15.6665,15.6717,15.656,15.6665,80200.0
2007-10-09 13:15:00,29.8,29.81,29.76,29.79,39700.0,15.6612,15.6665,15.6402,15.656,39700.0
2007-10-09 13:20:00,29.78,29.79,29.74,29.75,96700.0,15.6507,15.656,15.6297,15.6349,96700.0
2007-10-09 13:25:00,29.75,29.77,29.69,29.69,148200.0,15.6349,15.6454,15.6034,15.6034,148200.0
2007-10-09 13:30:00,29.7,29.7,29.64,29.69,167100.0,15.6087,15.6087,15.5771,15.6034,167100.0
2007-10-09 13:35:00,29.7,29.73,29.69,29.73,58000.0,15.6087,15.6244,15.6034,15.6244,58000.0
2007-10-09 13:40:00,29.73,29.73,29.7,29.7,44000.0,15.6244,15.6244,15.6087,15.6087,44000.0
2007-10-09 13:45:00,29.71,29.76,29.7,29.74,68100.0,15.6139,15.6402,15.6087,15.6297,68100.0
2007-10-09 13:50:00,29.74,29.76,29.72,29.76,56600.0,15.6297,15.6402,15.6192,15.6402,56600.0
2007-10-09 13:55:00,29.75,29.77,29.74,29.75,26600.0,15.6349,15.6454,15.6297,15.6349,26600.0
2007-10-09 14:00:00,29.74,29.83,29.7,29.83,112600.0,15.6297,15.677,15.6087,15.677,112600.0
2007-10-09 14:05:00,29.82,29.83,29.79,29.81,51800.0,15.6717,15.677,15.656,15.6665,51800.0
2007-10-09 14:10:00,29.82,29.84,29.81,29.84,31800.0,15.6717,15.6822,15.6665,15.6822,31800.0
2007-10-09 14:15:00,29.83,29.84,29.8,29.8,41500.0,15.677,15.6822,15.6612,15.6612,41500.0
2007-10-09 14:20:00,29.81,29.82,29.8,29.8,40200.0,15.6665,15.6717,15.6612,15.6612,40200.0
2007-10-09 14:25:00,29.8,29.84,29.8,29.84,49100.0,15.6612,15.6822,15.6612,15.6822,49100.0
2007-10-09 14:30:00,29.84,29.89,29.84,29.88,47500.0,15.6822,15.7085,15.6822,15.7033,47500.0
2007-10-09 14:35:00,29.89,29.91,29.88,29.9,27000.0,15.7085,15.719,15.7033,15.7138,27000.0
2007-10-09 14:40:00,29.91,29.91,29.88,29.9,54300.0,15.719,15.719,15.7033,15.7138,54300.0
2007-10-09 14:45:00,29.91,29.95,29.91,29.93,106000.0,15.719,15.74,15.719,15.7295,106000.0
2007-10-09 14:50:00,29.92,29.93,29.91,29.92,32900.0,15.7243,15.7295,15.719,15.7243,32900.0
2007-10-09 14:55:00,29.92,29.93,29.84,29.85,133900.0,15.7243,15.7295,15.6822,15.6875,133900.0
2007-10-09 15:00:00,29.84,29.85,29.82,29.83,65700.0,15.6822,15.6875,15.6717,15.677,65700.0
2007-10-09 15:05:00,29.83,29.87,29.82,29.87,106100.0,15.677,15.698,15.6717,15.698,106100.0
2007-10-09 15:10:00,29.87,29.93,29.86,29.91,141500.0,15.698,15.7295,15.6927,15.719,141500.0
2007-10-09 15:15:00,29.91,29.96,29.91,29.94,129700.0,15.719,15.7453,15.719,15.7348,129700.0
2007-10-09 15:20:00,29.94,29.96,29.93,29.95,248500.0,15.7348,15.7453,15.7295,15.74,248500.0
2007-10-09 15:25:00,29.95,29.96,29.93,29.95,101900.0,15.74,15.7453,15.7295,15.74,101900.0
2007-10-09 15:30:00,29.96,29.96,29.93,29.94,196300.0,15.7453,15.7453,15.7295,15.7348,196300.0
2007-10-09 15:35:00,29.94,29.95,29.92,29.93,118400.0,15.7348,15.74,15.7243,15.7295,118400.0
2007-10-09 15:40:00,29.93,29.96,29.86,29.86,214200.0,15.7295,15.7453,15.6927,15.6927,214200.0
2007-10-09 15:45:00,29.87,29.92,29.86,29.92,142400.0,15.698,15.7243,15.6927,15.7243,142400.0
2007-10-09 15:50:00,29.92,29.94,29.92,29.94,169900.0,15.7243,15.7348,15.7243,15.7348,169900.0
2007-10-09 15:55:00,29.93,29.94,29.83,29.9,797700.0,15.7295,15.7348,15.677,15.7138,797700.0
2007-10-10 09:30:00,29.93,29.94,29.88,29.91,2800.0,15.7295,15.7348,15.7033,15.719,2800.0
2007-10-10 09:35:00,29.91,30.03,29.77,29.86,71200.0,15.719,15.7821,15.6454,15.6927,71200.0
2007-10-10 09:40:00,29.88,29.9,29.81,29.84,59900.0,15.7033,15.7138,15.6665,15.6822,59900.0
2007-10-10 09:45:00,29.84,29.93,29.84,29.9,149600.0,15.6822,15.7295,15.6822,15.7138,149600.0
2007-10-10 09:50:00,29.9,29.95,29.88,29.91,59800.0,15.7138,15.74,15.7033,15.719,59800.0
2007-10-10 09:55:00,29.91,29.91,29.83,29.84,68700.0,15.719,15.719,15.677,15.6822,68700.0
2007-10-10 10:00:00,29.85,29.91,29.85,29.89,68000.0,15.6875,15.719,15.6875,15.7085,68000.0
2007-10-10 10:05:00,29.89,29.9,29.8,29.83,123500.0,15.7085,15.7138,15.6612,15.677,123500.0
2007-10-10 10:10:00,29.82,29.84,29.79,29.8,72300.0,15.6717,15.6822,15.656,15.6612,72300.0
2007-10-10 10:15:00,29.8,29.82,29.77,29.79,138600.0,15.6612,15.6717,15.6454,15.656,138600.0
2007-10-10 10:20:00,29.79,29.82,29.77,29.82,82000.0,15.656,15.6717,15.6454,15.6717,82000.0
2007-10-10 10:25:00,29.82,29.85,29.8,29.82,106400.0,15.6717,15.6875,15.6612,15.6717,106400.0
2007-10-10 10:30:00,29.83,29.87,29.82,29.83,57400.0,15.677,15.698,15.6717,15.677,57400.0
2007-10-10 10:35:00,29.83,29.84,29.82,29.82,27100.0,15.677,15.6822,15.6717,15.6717,27100.0
2007-10-10 10:40:00,29.82,29.83,29.8,29.83,50100.0,15.6717,15.677,15.6612,15.677,50100.0
2007-10-10 10:45:00,29.83,29.87,29.82,29.87,51200.0,15.677,15.698,15.6717,15.698,51200.0
2007-10-10 10:50:00,29.87,29.87,29.85,29.87,36500.0,15.698,15.698,15.6875,15.698,36500.0
2007-10-10 10:55:00,29.86,29.86,29.8,29.81,50900.0,15.6927,15.6927,15.6612,15.6665,50900.0
2007-10-10 11:00:00,29.8,29.82,29.8,29.81,16800.0,15.6612,15.6717,15.6612,15.6665,16800.0
2007-10-10 11:05:00,29.81,29.85,29.81,29.84,50300.0,15.6665,15.6875,15.6665,15.6822,50300.0
2007-10-10 11:10:00,29.84,29.88,29.83,29.88,44600.0,15.6822,15.7033,15.677,15.7033,44600.0
2007-10-10 11:15:00,29.87,29.87,29.85,29.85,93200.0,15.698,15.698,15.6875,15.6875,93200.0
2007-10-10 11:20:00,29.85,29.87,29.85,29.86,25800.0,15.6875,15.698,15.6875,15.6927,25800.0
2007-10-10 11:25:00,29.86,29.87,29.85,29.85,19700.0,15.6927,15.698,15.6875,15.6875,19700.0
2007-10-10 11:30:00,29.85,29.86,29.83,29.83,22900.0,15.6875,15.6927,15.677,15.677,22900.0
2007-10-10 11:35:00,29.83,29.86,29.83,29.84,53600.0,15.677,15.6927,15.677,15.6822,53600.0
2007-10-10 11:40:00,29.84,29.87,29.84,29.85,51900.0,15.6822,15.698,15.6822,15.6875,51900.0
2007-10-10 11:45:00,29.86,29.86,29.83,29.83,33100.0,15.6927,15.6927,15.677,15.677,33100.0
2007-10-10 11:50:00,29.83,29.84,29.78,29.8,45200.0,15.677,15.6822,15.6507,15.6612,45200.0
2007-10-10 11:55:00,29.8,29.8,29.73,29.74,41200.0,15.6612,15.6612,15.6244,15.6297,41200.0
2007-10-10 12:00:00,29.74,29.79,29.74,29.77,57000.0,15.6297,15.656,15.6297,15.6454,57000.0
2007-10-10 12:05:00,29.77,29.78,29.74,29.77,35600.0,15.6454,15.6507,15.6297,15.6454,35600.0
2007-10-10 12:10:00,29.76,29.76,29.71,29.73,50700.0,15.6402,15.6402,15.6139,15.6244,50700.0
2007-10-10 12:15:00,29.74,29.75,29.71,29.75,64300.0,15.6297,15.6349,15.6139,15.6349,64300.0
2007-10-10 12:20:00,29.75,29.78,29.74,29.75,62200.0,15.6349,15.6507,15.6297,15.6349,62200.0
2007-10-10 12:25:00,29.75,29.76,29.74,29.75,34900.0,15.6349,15.6402,15.6297,15.6349,34900.0
2007-10-10 12:30:00,29.76,29.79,29.73,29.73,88000.0,15.6402,15.656,15.6244,15.6244,88000.0
2007-10-10 12:35:00,29.73,29.79,29.72,29.73,54000.0,15.6244,15.656,15.6192,15.6244,54000.0
2007-10-10 12:40:00,29.73,29.74,29.7,29.71,51900.0,15.6244,15.6297,15.6087,15.6139,51900.0
2007-10-10 12:45:00,29.7,29.73,29.68,29.68,64200.0,15.6087,15.6244,15.5981,15.5981,64200.0
2007-10-10 12:50:00,29.68,29.72,29.65,29.72,97300.0,15.5981,15.6192,15.5824,15.6192,97300.0
2007-10-10 12:55:00,29.71,29.71,29.64,29.65,79200.0,15.6139,15.6139,15.5771,15.5824,79200.0
2007-10-10 13:00:00,29.65,29.65,29.61,29.61,90000.0,15.5824,15.5824,15.5614,15.5614,90000.0
2007-10-10 13:05:00,29.61,29.65,29.61,29.62,61900.0,15.5614,15.5824,15.5614,15.5666,61900.0
2007-10-10 13:10:00,29.62,29.63,29.59,29.59,70800.0,15.5666,15.5719,15.5508,15.5508,70800.0
2007-10-10 13:15:00,29.59,29.64,29.58,29.64,66900.0,15.5508,15.5771,15.5456,15.5771,66900.0
2007-10-10 13:20:00,29.63,29.66,29.63,29.64,56200.0,15.5719,15.5876,15.5719,15.5771,56200.0
2007-10-10 13:25:00,29.64,29.64,29.6,29.61,47800.0,15.5771,15.5771,15.5561,15.5614,47800.0
2007-10-10 13:30:00,29.62,29.65,29.61,29.64,38600.0,15.5666,15.5824,15.5614,15.5771,38600.0
2007-10-10 13:35:00,29.64,29.65,29.62,29.63,37600.0,15.5771,15.5824,15.5666,15.5719,37600.0
2007-10-10 13:40:00,29.64,29.7,29.63,29.63,99200.0,15.5771,15.6087,15.5719,15.5719,99200.0
2007-10-10 13:45:00,29.64,29.65,29.63,29.65,45400.0,15.5771,15.5824,15.5719,15.5824,45400.0
2007-10-10 13:50:00,29.64,29.64,29.56,29.59,67300.0,15.5771,15.5771,15.5351,15.5508,67300.0
2007-10-10 13:55:00,29.59,29.63,29.59,29.63,41800.0,15.5508,15.5719,15.5508,15.5719,41800.0
2007-10-10 14:00:00,29.63,29.64,29.59,29.6,40600.0,15.5719,15.5771,15.5508,15.5561,40600.0
2007-10-10 14:05:00,29.6,29.6,29.52,29.53,71900.0,15.5561,15.5561,15.5141,15.5193,71900.0
2007-10-10 14:10:00,29.53,29.54,29.52,29.53,23500.0,15.5193,15.5246,15.5141,15.5193,23500.0
2007-10-10 14:15:00,29.53,29.54,29.52,29.54,28600.0,15.5193,15.5246,15.5141,15.5246,28600.0
2007-10-10 14:20:00,29.54,29.56,29.53,29.55,44600.0,15.5246,15.5351,15.5193,15.5298,44600.0
2007-10-10 14:25:00,29.55,29.59,29.54,29.59,33000.0,15.5298,15.5508,15.5246,15.5508,33000.0
2007-10-10 14:30:00,29.59,29.61,29.58,29.61,33200.0,15.5508,15.5614,15.5456,15.5614,33200.0
2007-10-10 14:35:00,29.62,29.66,29.61,29.65,91100.0,15.5666,15.5876,15.5614,15.5824,91100.0
2007-10-10 14:40:00,29.65,29.74,29.65,29.73,130700.0,15.5824,15.6297,15.5824,15.6244,130700.0
2007-10-10 14:45:00,29.73,29.76,29.73,29.75,96500.0,15.6244,15.6402,15.6244,15.6349,96500.0
2007-10-10 14:50:00,29.75,29.75,29.68,29.68,45700.0,15.6349,15.6349,15.5981,15.5981,45700.0
2007-10-10 14:55:00,29.68,29.71,29.67,29.68,50000.0,15.5981,15.6139,15.5929,15.5981,50000.0
2007-10-10 15:00:00,29.68,29.76,29.68,29.76,69300.0,15.5981,15.6402,15.5981,15.6402,69300.0
2007-10-10 15:05:00,29.76,29.76,29.71,29.74,75000.0,15.6402,15.6402,15.6139,15.6297,75000.0
2007-10-10 15:10:00,29.75,29.75,29.72,29.72,44800.0,15.6349,15.6349,15.6192,15.6192,44800.0
2007-10-10 15:15:00,29.72,29.73,29.7,29.72,47700.0,15.6192,15.6244,15.6087,15.6192,47700.0
2007-10-10 15:20:00,29.71,29.76,29.71,29.76,58100.0,15.6139,15.6402,15.6139,15.6402,58100.0
2007-10-10 15:25:00,29.75,29.76,29.66,29.67,82500.0,15.6349,15.6402,15.5876,15.5929,82500.0
2007-10-10 15:30:00,29.67,29.68,29.64,29.66,97000.0,15.5929,15.5981,15.5771,15.5876,97000.0
2007-10-10 15:35:00,29.65,29.66,29.6,29.61,89900.0,15.5824,15.5876,15.5561,15.5614,89900.0
2007-10-10 15:40:00,29.61,29.66,29.59,29.65,235100.0,15.5614,15.5876,15.5508,15.5824,235100.0
2007-10-10 15:45:00,29.65,29.66,29.58,29.6,222600.0,15.5824,15.5876,15.5456,15.5561,222600.0
2007-10-10 15:50:00,29.6,29.64,29.6,29.63,266800.0,15.5561,15.5771,15.5561,15.5719,266800.0
2007-10-10 15:55:00,29.63,29.64,29.6,29.6,240400.0,15.5719,15.5771,15.5561,15.5561,240400.0
2007-10-11 09:30:00,29.91,29.91,29.65,29.76,202100.0,15.719,15.719,15.5824,15.6402,202100.0
2007-10-11 09:35:00,29.76,29.82,29.72,29.8,87600.0,15.6402,15.6717,15.6192,15.6612,87600.0
2007-10-11 09:40:00,29.78,29.91,29.77,29.89,72700.0,15.6507,15.719,15.6454,15.7085,72700.0
2007-10-11 09:45:00,29.89,29.91,29.89,29.9,88000.0,15.7085,15.719,15.7085,15.7138,88000.0
2007-10-11 09:50:00,29.9,29.9,29.89,29.9,66600.0,15.7138,15.7138,15.7085,15.7138,66600.0
2007-10-11 09:55:00,29.9,29.93,29.85,29.86,133900.0,15.7138,15.7295,15.6875,15.6927,133900.0
2007-10-11 10:00:00,29.87,29.88,29.86,29.86,87100.0,15.698,15.7033,15.6927,15.6927,87100.0
2007-10-11 10:05:00,29.86,29.88,29.86,29.87,53800.0,15.6927,15.7033,15.6927,15.698,53800.0
2007-10-11 10:10:00,29.87,29.88,29.85,29.86,48700.0,15.698,15.7033,15.6875,15.6927,48700.0
2007-10-11 10:15:00,29.86,29.87,29.83,29.85,193100.0,15.6927,15.698,15.677,15.6875,193100.0
2007-10-11 10:20:00,29.85,29.88,29.84,29.88,96100.0,15.6875,15.7033,15.6822,15.7033,96100.0
2007-10-11 10:25:00,29.87,29.96,29.87,29.96,131300.0,15.698,15.7453,15.698,15.7453,131300.0
2007-10-11 10:30:00,29.97,29.97,29.89,29.9,130400.0,15.7506,15.7506,15.7085,15.7138,130400.0
2007-10-11 10:35:00,29.9,29.91,29.88,29.89,105800.0,15.7138,15.719,15.7033,15.7085,105800.0
2007-10-11 10:40:00,29.88,29.89,29.87,29.88,75300.0,15.7033,15.7085,15.698,15.7033,75300.0
2007-10-11 10:45:00,29.88,29.88,29.84,29.86,124400.0,15.7033,15.7033,15.6822,15.6927,124400.0
2007-10-11 10:50:00,29.87,29.88,29.77,29.77,89400.0,15.698,15.7033,15.6454,15.6454,89400.0
2007-10-11 10:55:00,29.77,29.83,29.77,29.78,71800.0,15.6454,15.677,15.6454,15.6507,71800.0
2007-10-11 11:00:00,29.79,29.85,29.78,29.78,168000.0,15.656,15.6875,15.6507,15.6507,168000.0
2007-10-11 11:05:00,29.78,29.8,29.77,29.79,67600.0,15.6507,15.6612,15.6454,15.656,67600.0
2007-10-11 11:10:00,29.8,29.8,29.77,29.78,74700.0,15.6612,15.6612,15.6454,15.6507,74700.0
2007-10-11 11:15:00,29.78,29.79,29.77,29.78,49600.0,15.6507,15.656,15.6454,15.6507,49600.0
2007-10-11 11:20:00,29.78,29.8,29.78,29.79,54300.0,15.6507,15.6612,15.6507,15.656,54300.0
2007-10-11 11:25:00,29.79,29.8,29.79,29.79,44600.0,15.656,15.6612,15.656,15.656,44600.0
2007-10-11 11:30:00,29.79,29.81,29.79,29.81,60100.0,15.656,15.6665,15.656,15.6665,60100.0
2007-10-11 11:35:00,29.8,29.85,29.8,29.84,79300.0,15.6612,15.6875,15.6612,15.6822,79300.0
2007-10-11 11:40:00,29.84,29.87,29.84,29.85,40200.0,15.6822,15.698,15.6822,15.6875,40200.0
2007-10-11 11:45:00,29.85,29.86,29.84,29.84,34200.0,15.6875,15.6927,15.6822,15.6822,34200.0
2007-10-11 11:50:00,29.84,29.88,29.84,29.86,35200.0,15.6822,15.7033,15.6822,15.6927,35200.0
2007-10-11 11:55:00,29.86,29.88,29.85,29.85,33300.0,15.6927,15.7033,15.6875,15.6875,33300.0
2007-10-11 12:00:00,29.85,29.87,29.85,29.85,48700.0,15.6875,15.698,15.6875,15.6875,48700.0
2007-10-11 12:05:00,29.86,29.86,29.84,29.86,30600.0,15.6927,15.6927,15.6822,15.6927,30600.0
2007-10-11 12:10:00,29.85,29.85,29.83,29.83,49400.0,15.6875,15.6875,15.677,15.677,49400.0
2007-10-11 12:15:00,29.83,29.87,29.83,29.86,19600.0,15.677,15.698,15.677,15.6927,19600.0
2007-10-11 12:20:00,29.86,29.88,29.85,29.85,141400.0,15.6927,15.7033,15.6875,15.6875,141400.0
2007-10-11 12:25:00,29.85,29.86,29.84,29.84,35000.0,15.6875,15.6927,15.6822,15.6822,35000.0
2007-10-11 12:30:00,29.85,29.93,29.84,29.93,53400.0,15.6875,15.7295,15.6822,15.7295,53400.0
2007-10-11 12:35:00,29.94,29.96,29.9,29.9,78500.0,15.7348,15.7453,15.7138,15.7138,78500.0
2007-10-11 12:40:00,29.91,29.91,29.88,29.88,40300.0,15.719,15.719,15.7033,15.7033,40300.0
2007-10-11 12:45:00,29.88,29.89,29.88,29.88,19600.0,15.7033,15.7085,15.7033,15.7033,19600.0
2007-10-11 12:50:00,29.88,29.89,29.88,29.89,15900.0,15.7033,15.7085,15.7033,15.7085,15900.0
2007-10-11 12:55:00,29.88,29.91,29.88,29.9,40800.0,15.7033,15.719,15.7033,15.7138,40800.0
2007-10-11 13:00:00,29.9,29.92,29.89,29.9,79900.0,15.7138,15.7243,15.7085,15.7138,79900.0
2007-10-11 13:05:00,29.9,29.9,29.88,29.9,30000.0,15.7138,15.7138,15.7033,15.7138,30000.0
2007-10-11 13:10:00,29.9,29.92,29.89,29.9,57800.0,15.7138,15.7243,15.7085,15.7138,57800.0
2007-10-11 13:15:00,29.9,29.91,29.88,29.89,30800.0,15.7138,15.719,15.7033,15.7085,30800.0
2007-10-11 13:20:00,29.88,29.89,29.86,29.87,53800.0,15.7033,15.7085,15.6927,15.698,53800.0
2007-10-11 13:25:00,29.86,29.9,29.84,29.88,110200.0,15.6927,15.7138,15.6822,15.7033,110200.0
2007-10-11 13:30:00,29.88,29.89,29.84,29.85,32000.0,15.7033,15.7085,15.6822,15.6875,32000.0
2007-10-11 13:35:00,29.84,29.88,29.83,29.87,69500.0,15.6822,15.7033,15.677,15.698,69500.0
2007-10-11 13:40:00,29.87,29.88,29.84,29.87,61600.0,15.698,15.7033,15.6822,15.698,61600.0
2007-10-11 13:45:00,29.87,29.89,29.87,29.88,23000.0,15.698,15.7085,15.698,15.7033,23000.0
2007-10-11 13:50:00,29.88,29.89,29.86,29.86,30500.0,15.7033,15.7085,15.6927,15.6927,30500.0
2007-10-11 13:55:00,29.86,29.86,29.79,29.81,85900.0,15.6927,15.6927,15.656,15.6665,85900.0
2007-10-11 14:00:00,29.8,29.82,29.8,29.8,58800.0,15.6612,15.6717,15.6612,15.6612,58800.0
2007-10-11 14:05:00,29.8,29.81,29.75,29.77,111700.0,15.6612,15.6665,15.6349,15.6454,111700.0
2007-10-11 14:10:00,29.77,29.81,29.75,29.79,121500.0,15.6454,15.6665,15.6349,15.656,121500.0
2007-10-11 14:15:00,29.79,29.83,29.76,29.76,148000.0,15.656,15.677,15.6402,15.6402,148000.0
2007-10-11 14:20:00,29.75,29.78,29.72,29.74,184900.0,15.6349,15.6507,15.6192,15.6297,184900.0
2007-10-11 14:25:00,29.74,29.75,29.67,29.72,152100.0,15.6297,15.6349,15.5929,15.6192,152100.0
2007-10-11 14:30:00,29.71,29.72,29.67,29.71,143900.0,15.6139,15.6192,15.5929,15.6139,143900.0
2007-10-11 14:35:00,29.72,29.74,29.68,29.74,188800.0,15.6192,15.6297,15.5981,15.6297,188800.0
2007-10-11 14:40:00,29.74,29.76,29.7,29.72,90700.0,15.6297,15.6402,15.6087,15.6192,90700.0
2007-10-11 14:45:00,29.72,29.72,29.66,29.66,101600.0,15.6192,15.6192,15.5876,15.5876,101600.0
2007-10-11 14:50:00,29.67,29.7,29.6,29.6,236100.0,15.5929,15.6087,15.5561,15.5561,236100.0
2007-10-11 14:55:00,29.59,29.64,29.59,29.61,164200.0,15.5508,15.5771,15.5508,15.5614,164200.0
2007-10-11 15:00:00,29.62,29.71,29.6,29.63,237900.0,15.5666,15.6139,15.5561,15.5719,237900.0
2007-10-11 15:05:00,29.62,29.62,29.52,29.53,169300.0,15.5666,15.5666,15.5141,15.5193,169300.0
2007-10-11 15:10:00,29.53,29.55,29.44,29.45,266600.0,15.5193,15.5298,15.472,15.4773,266600.0
2007-10-11 15:15:00,29.45,29.49,29.44,29.44,139900.0,15.4773,15.4983,15.472,15.472,139900.0
2007-10-11 15:20:00,29.45,29.46,29.42,29.45,127700.0,15.4773,15.4825,15.4615,15.4773,127700.0
2007-10-11 15:25:00,29.45,29.46,29.41,29.41,173100.0,15.4773,15.4825,15.4562,15.4562,173100.0
2007-10-11 15:30:00,29.42,29.45,29.39,29.44,118800.0,15.4615,15.4773,15.4457,15.472,118800.0
2007-10-11 15:35:00,29.44,29.45,29.4,29.42,188600.0,15.472,15.4773,15.451,15.4615,188600.0
2007-10-11 15:40:00,29.42,29.6,29.4,29.47,254300.0,15.4615,15.5561,15.451,15.4878,254300.0
2007-10-11 15:45:00,29.47,29.6,29.42,29.53,333300.0,15.4878,15.5561,15.4615,15.5193,333300.0
2007-10-11 15:50:00,29.53,29.54,29.5,29.52,246800.0,15.5193,15.5246,15.5035,15.5141,246800.0
2007-10-11 15:55:00,29.51,29.56,29.49,29.51,429100.0,15.5088,15.5351,15.4983,15.5088,429100.0
2007-10-12 09:30:00,29.63,29.72,29.57,29.65,89300.0,15.5719,15.6192,15.5403,15.5824,89300.0
2007-10-12 09:35:00,29.64,29.65,29.57,29.6,69500.0,15.5771,15.5824,15.5403,15.5561,69500.0
2007-10-12 09:40:00,29.61,29.63,29.51,29.52,70500.0,15.5614,15.5719,15.5088,15.5141,70500.0
2007-10-12 09:45:00,29.51,29.55,29.5,29.53,97000.0,15.5088,15.5298,15.5035,15.5193,97000.0
2007-10-12 09:50:00,29.53,29.55,29.49,29.55,77200.0,15.5193,15.5298,15.4983,15.5298,77200.0
2007-10-12 09:55:00,29.57,29.62,29.54,29.61,88300.0,15.5403,15.5666,15.5246,15.5614,88300.0
2007-10-12 10:00:00,29.61,29.61,29.5,29.55,67700.0,15.5614,15.5614,15.5035,15.5298,67700.0
2007-10-12 10:05:00,29.54,29.58,29.53,29.56,68400.0,15.5246,15.5456,15.5193,15.5351,68400.0
2007-10-12 10:10:00,29.56,29.64,29.55,29.61,53900.0,15.5351,15.5771,15.5298,15.5614,53900.0
2007-10-12 10:15:00,29.62,29.62,29.58,29.59,61100.0,15.5666,15.5666,15.5456,15.5508,61100.0
2007-10-12 10:20:00,29.58,29.59,29.53,29.59,61900.0,15.5456,15.5508,15.5193,15.5508,61900.0
2007-10-12 10:25:00,29.59,29.61,29.55,29.61,81300.0,15.5508,15.5614,15.5298,15.5614,81300.0
2007-10-12 10:30:00,29.61,29.63,29.61,29.62,51500.0,15.5614,15.5719,15.5614,15.5666,51500.0
2007-10-12 10:35:00,29.62,29.63,29.6,29.62,63300.0,15.5666,15.5719,15.5561,15.5666,63300.0
2007-10-12 10:40:00,29.62,29.62,29.57,29.58,69100.0,15.5666,15.5666,15.5403,15.5456,69100.0
2007-10-12 10:45:00,29.58,29.6,29.57,29.59,24100.0,15.5456,15.5561,15.5403,15.5508,24100.0
2007-10-12 10:50:00,29.59,29.6,29.59,29.6,27400.0,15.5508,15.5561,15.5508,15.5561,27400.0
2007-10-12 10:55:00,29.6,29.61,29.59,29.6,43000.0,15.5561,15.5614,15.5508,15.5561,43000.0
2007-10-12 11:00:00,29.6,29.64,29.59,29.63,47300.0,15.5561,15.5771,15.5508,15.5719,47300.0
2007-10-12 11:05:00,29.63,29.66,29.61,29.66,57300.0,15.5719,15.5876,15.5614,15.5876,57300.0
2007-10-12 11:10:00,29.66,29.67,29.64,29.66,39800.0,15.5876,15.5929,15.5771,15.5876,39800.0
2007-10-12 11:15:00,29.66,29.67,29.65,29.67,21300.0,15.5876,15.5929,15.5824,15.5929,21300.0
2007-10-12 11:20:00,29.67,29.74,29.66,29.74,45000.0,15.5929,15.6297,15.5876,15.6297,45000.0
2007-10-12 11:25:00,29.74,29.76,29.72,29.76,54200.0,15.6297,15.6402,15.6192,15.6402,54200.0
2007-10-12 11:30:00,29.77,29.78,29.72,29.74,62700.0,15.6454,15.6507,15.6192,15.6297,62700.0
2007-10-12 11:35:00,29.74,29.77,29.74,29.77,25700.0,15.6297,15.6454,15.6297,15.6454,25700.0
2007-10-12 11:40:00,29.77,29.78,29.74,29.75,83800.0,15.6454,15.6507,15.6297,15.6349,83800.0
2007-10-12 11:45:00,29.74,29.75,29.71,29.74,26700.0,15.6297,15.6349,15.6139,15.6297,26700.0
2007-10-12 11:50:00,29.75,29.76,29.71,29.75,61900.0,15.6349,15.6402,15.6139,15.6349,61900.0
2007-10-12 11:55:00,29.75,29.75,29.72,29.74,39600.0,15.6349,15.6349,15.6192,15.6297,39600.0
2007-10-12 12:00:00,29.74,29.74,29.69,29.71,36100.0,15.6297,15.6297,15.6034,15.6139,36100.0
2007-10-12 12:05:00,29.71,29.73,29.71,29.72,19500.0,15.6139,15.6244,15.6139,15.6192,19500.0
2007-10-12 12:10:00,29.72,29.77,29.72,29.77,67300.0,15.6192,15.6454,15.6192,15.6454,67300.0
2007-10-12 12:15:00,29.77,29.81,29.76,29.81,28400.0,15.6454,15.6665,15.6402,15.6665,28400.0
2007-10-12 12:20:00,29.8,29.84,29.8,29.81,65500.0,15.6612,15.6822,15.6612,15.6665,65500.0
2007-10-12 12:25:00,29.81,29.81,29.78,29.79,21300.0,15.6665,15.6665,15.6507,15.656,21300.0
2007-10-12 12:30:00,29.78,29.78,29.73,29.73,27300.0,15.6507,15.6507,15.6244,15.6244,27300.0
2007-10-12 12:35:00,29.73,29.75,29.73,29.73,15900.0,15.6244,15.6349,15.6244,15.6244,15900.0
2007-10-12 12:40:00,29.74,29.77,29.73,29.77,15000.0,15.6297,15.6454,15.6244,15.6454,15000.0
2007-10-12 12:45:00,29.76,29.77,29.75,29.76,23700.0,15.6402,15.6454,15.6349,15.6402,23700.0
2007-10-12 12:50:00,29.75,29.77,29.74,29.76,16500.0,15.6349,15.6454,15.6297,15.6402,16500.0
2007-10-12 12:55:00,29.76,29.77,29.74,29.76,21000.0,15.6402,15.6454,15.6297,15.6402,21000.0
2007-10-12 13:00:00,29.75,29.75,29.73,29.74,26100.0,15.6349,15.6349,15.6244,15.6297,26100.0
2007-10-12 13:05:00,29.74,29.74,29.71,29.73,22600.0,15.6297,15.6297,15.6139,15.6244,22600.0
2007-10-12 13:10:00,29.73,29.73,29.71,29.72,61700.0,15.6244,15.6244,15.6139,15.6192,61700.0
2007-10-12 13:15:00,29.72,29.73,29.67,29.68,30900.0,15.6192,15.6244,15.5929,15.5981,30900.0
2007-10-12 13:20:00,29.68,29.72,29.68,29.72,32500.0,15.5981,15.6192,15.5981,15.6192,32500.0
2007-10-12 13:25:00,29.72,29.75,29.71,29.75,33600.0,15.6192,15.6349,15.6139,15.6349,33600.0
2007-10-12 13:30:00,29.76,29.77,29.74,29.77,22500.0,15.6402,15.6454,15.6297,15.6454,22500.0
2007-10-12 13:35:00,29.77,29.8,29.76,29.8,26200.0,15.6454,15.6612,15.6402,15.6612,26200.0
2007-10-12 13:40:00,29.8,29.8,29.79,29.8,21700.0,15.6612,15.6612,15.656,15.6612,21700.0
2007-10-12 13:45:00,29.8,29.81,29.79,29.8,58700.0,15.6612,15.6665,15.656,15.6612,58700.0
2007-10-12 13:50:00,29.8,29.8,29.77,29.78,27200.0,15.6612,15.6612,15.6454,15.6507,27200.0
2007-10-12 13:55:00,29.77,29.78,29.76,29.78,35800.0,15.6454,15.6507,15.6402,15.6507,35800.0
2007-10-12 14:00:00,29.78,29.81,29.78,29.8,83000.0,15.6507,15.6665,15.6507,15.6612,83000.0
2007-10-12 14:05:00,29.8,29.81,29.78,29.78,58800.0,15.6612,15.6665,15.6507,15.6507,58800.0
2007-10-12 14:10:00,29.78,29.79,29.75,29.76,29600.0,15.6507,15.656,15.6349,15.6402,29600.0
2007-10-12 14:15:00,29.75,29.78,29.75,29.77,24200.0,15.6349,15.6507,15.6349,15.6454,24200.0
2007-10-12 14:20:00,29.77,29.77,29.75,29.76,18600.0,15.6454,15.6454,15.6349,15.6402,18600.0
2007-10-12 14:25:00,29.77,29.78,29.75,29.77,53900.0,15.6454,15.6507,15.6349,15.6454,53900.0
2007-10-12 14:30:00,29.77,29.78,29.76,29.76,41700.0,15.6454,15.6507,15.6402,15.6402,41700.0
2007-10-12 14:35:00,29.76,29.8,29.76,29.79,50600.0,15.6402,15.6612,15.6402,15.656,50600.0
2007-10-12 14:40:00,29.8,29.81,29.79,29.8,35700.0,15.6612,15.6665,15.656,15.6612,35700.0
2007-10-12 14:45:00,29.8,29.8,29.76,29.79,49600.0,15.6612,15.6612,15.6402,15.656,49600.0
2007-10-12 14:50:00,29.8,29.81,29.75,29.78,78500.0,15.6612,15.6665,15.6349,15.6507,78500.0
2007-10-12 14:55:00,29.77,29.8,29.7,29.8,329000.0,15.6454,15.6612,15.6087,15.6612,329000.0
2007-10-12 15:00:00,29.8,29.81,29.73,29.73,130100.0,15.6612,15.6665,15.6244,15.6244,130100.0
2007-10-12 15:05:00,29.73,29.76,29.73,29.75,42100.0,15.6244,15.6402,15.6244,15.6349,42100.0
2007-10-12 15:10:00,29.76,29.76,29.74,29.74,66900.0,15.6402,15.6402,15.6297,15.6297,66900.0
2007-10-12 15:15:00,29.74,29.75,29.72,29.73,40000.0,15.6297,15.6349,15.6192,15.6244,40000.0
2007-10-12 15:20:00,29.73,29.73,29.72,29.73,61300.0,15.6244,15.6244,15.6192,15.6244,61300.0
2007-10-12 15:25:00,29.73,29.74,29.72,29.72,58100.0,15.6244,15.6297,15.6192,15.6192,58100.0
2007-10-12 15:30:00,29.72,29.74,29.72,29.73,81000.0,15.6192,15.6297,15.6192,15.6244,81000.0
2007-10-12 15:35:00,29.74,29.79,29.73,29.77,86900.0,15.6297,15.656,15.6244,15.6454,86900.0
2007-10-12 15:40:00,29.77,29.81,29.77,29.79,120500.0,15.6454,15.6665,15.6454,15.656,120500.0
2007-10-12 15:45:00,29.79,29.8,29.77,29.79,173000.0,15.656,15.6612,15.6454,15.656,173000.0
2007-10-12 15:50:00,29.79,29.81,29.77,29.8,221400.0,15.656,15.6665,15.6454,15.6612,221400.0
2007-10-12 15:55:00,29.79,29.8,29.74,29.8,327500.0,15.656,15.6612,15.6297,15.6612,327500.0
2007-10-15 09:30:00,29.81,29.85,29.63,29.68,100300.0,15.6665,15.6875,15.5719,15.5981,100300.0
2007-10-15 09:35:00,29.68,29.76,29.66,29.75,39800.0,15.5981,15.6402,15.5876,15.6349,39800.0
2007-10-15 09:40:00,29.73,29.88,29.68,29.84,80000.0,15.6244,15.7033,15.5981,15.6822,80000.0
2007-10-15 09:45:00,29.84,29.87,29.83,29.86,52900.0,15.6822,15.698,15.677,15.6927,52900.0
2007-10-15 09:50:00,29.86,29.86,29.83,29.84,32200.0,15.6927,15.6927,15.677,15.6822,32200.0
2007-10-15 09:55:00,29.83,29.87,29.83,29.84,50700.0,15.677,15.698,15.677,15.6822,50700.0
2007-10-15 10:00:00,29.84,29.88,29.84,29.85,58000.0,15.6822,15.7033,15.6822,15.6875,58000.0
2007-10-15 10:05:00,29.86,29.86,29.84,29.84,23600.0,15.6927,15.6927,15.6822,15.6822,23600.0
2007-10-15 10:10:00,29.84,29.85,29.76,29.81,76100.0,15.6822,15.6875,15.6402,15.6665,76100.0
2007-10-15 10:15:00,29.81,29.82,29.78,29.8,114600.0,15.6665,15.6717,15.6507,15.6612,114600.0
2007-10-15 10:20:00,29.8,29.8,29.75,29.75,29100.0,15.6612,15.6612,15.6349,15.6349,29100.0
2007-10-15 10:25:00,29.75,29.76,29.67,29.68,98600.0,15.6349,15.6402,15.5929,15.5981,98600.0
2007-10-15 10:30:00,29.68,29.72,29.67,29.71,54900.0,15.5981,15.6192,15.5929,15.6139,54900.0
2007-10-15 10:35:00,29.7,29.72,29.69,29.71,31200.0,15.6087,15.6192,15.6034,15.6139,31200.0
2007-10-15 10:40:00,29.71,29.74,29.7,29.71,68900.0,15.6139,15.6297,15.6087,15.6139,68900.0
2007-10-15 10:45:00,29.71,29.72,29.7,29.72,28800.0,15.6139,15.6192,15.6087,15.6192,28800.0
2007-10-15 10:50:00,29.71,29.73,29.7,29.71,69600.0,15.6139,15.6244,15.6087,15.6139,69600.0
2007-10-15 10:55:00,29.7,29.71,29.68,29.71,153400.0,15.6087,15.6139,15.5981,15.6139,153400.0
2007-10-15 11:00:00,29.7,29.71,29.67,29.7,60200.0,15.6087,15.6139,15.5929,15.6087,60200.0
2007-10-15 11:05:00,29.69,29.7,29.65,29.66,36400.0,15.6034,15.6087,15.5824,15.5876,36400.0
2007-10-15 11:10:00,29.66,29.73,29.65,29.72,62600.0,15.5876,15.6244,15.5824,15.6192,62600.0
2007-10-15 11:15:00,29.72,29.72,29.7,29.71,44100.0,15.6192,15.6192,15.6087,15.6139,44100.0
2007-10-15 11:20:00,29.7,29.7,29.61,29.64,117100.0,15.6087,15.6087,15.5614,15.5771,117100.0
2007-10-15 11:25:00,29.64,29.65,29.61,29.65,67600.0,15.5771,15.5824,15.5614,15.5824,67600.0
2007-10-15 11:30:00,29.65,29.65,29.6,29.63,50900.0,15.5824,15.5824,15.5561,15.5719,50900.0
2007-10-15 11:35:00,29.62,29.66,29.61,29.66,74500.0,15.5666,15.5876,15.5614,15.5876,74500.0
2007-10-15 11:40:00,29.66,29.67,29.65,29.67,25100.0,15.5876,15.5929,15.5824,15.5929,25100.0
2007-10-15 11:45:00,29.67,29.69,29.65,29.65,62400.0,15.5929,15.6034,15.5824,15.5824,62400.0
2007-10-15 11:50:00,29.65,29.66,29.63,29.65,31900.0,15.5824,15.5876,15.5719,15.5824,31900.0
2007-10-15 11:55:00,29.65,29.66,29.63,29.63,39200.0,15.5824,15.5876,15.5719,15.5719,39200.0
2007-10-15 12:00:00,29.63,29.64,29.53,29.59,136400.0,15.5719,15.5771,15.5193,15.5508,136400.0
2007-10-15 12:05:00,29.58,29.6,29.54,29.57,50700.0,15.5456,15.5561,15.5246,15.5403,50700.0
2007-10-15 12:10:00,29.57,29.62,29.56,29.61,25500.0,15.5403,15.5666,15.5351,15.5614,25500.0
2007-10-15 12:15:00,29.61,29.66,29.6,29.66,43400.0,15.5614,15.5876,15.5561,15.5876,43400.0
2007-10-15 12:20:00,29.65,29.67,29.65,29.67,93900.0,15.5824,15.5929,15.5824,15.5929,93900.0
2007-10-15 12:25:00,29.66,29.71,29.66,29.7,93000.0,15.5876,15.6139,15.5876,15.6087,93000.0
2007-10-15 12:30:00,29.7,29.71,29.68,29.69,73400.0,15.6087,15.6139,15.5981,15.6034,73400.0
2007-10-15 12:35:00,29.7,29.72,29.69,29.72,50800.0,15.6087,15.6192,15.6034,15.6192,50800.0
2007-10-15 12:40:00,29.71,29.72,29.7,29.7,42800.0,15.6139,15.6192,15.6087,15.6087,42800.0
2007-10-15 12:45:00,29.7,29.71,29.69,29.7,30100.0,15.6087,15.6139,15.6034,15.6087,30100.0
2007-10-15 12:50:00,29.71,29.73,29.7,29.72,32800.0,15.6139,15.6244,15.6087,15.6192,32800.0
2007-10-15 12:55:00,29.71,29.72,29.69,29.71,52500.0,15.6139,15.6192,15.6034,15.6139,52500.0
2007-10-15 13:00:00,29.71,29.72,29.69,29.69,78200.0,15.6139,15.6192,15.6034,15.6034,78200.0
2007-10-15 13:05:00,29.69,29.69,29.67,29.67,64500.0,15.6034,15.6034,15.5929,15.5929,64500.0
2007-10-15 13:10:00,29.67,29.7,29.66,29.69,89800.0,15.5929,15.6087,15.5876,15.6034,89800.0
2007-10-15 13:15:00,29.69,29.7,29.67,29.7,49100.0,15.6034,15.6087,15.5929,15.6087,49100.0
2007-10-15 13:20:00,29.69,29.72,29.68,29.68,43000.0,15.6034,15.6192,15.5981,15.5981,43000.0
2007-10-15 13:25:00,29.68,29.69,29.66,29.69,22900.0,15.5981,15.6034,15.5876,15.6034,22900.0
2007-10-15 13:30:00,29.69,29.72,29.67,29.72,58300.0,15.6034,15.6192,15.5929,15.6192,58300.0
2007-10-15 13:35:00,29.71,29.71,29.67,29.68,61000.0,15.6139,15.6139,15.5929,15.5981,61000.0
2007-10-15 13:40:00,29.69,29.69,29.65,29.68,61200.0,15.6034,15.6034,15.5824,15.5981,61200.0
2007-10-15 13:45:00,29.67,29.71,29.67,29.7,97100.0,15.5929,15.6139,15.5929,15.6087,97100.0
2007-10-15 13:50:00,29.7,29.71,29.69,29.7,50500.0,15.6087,15.6139,15.6034,15.6087,50500.0
2007-10-15 13:55:00,29.7,29.75,29.69,29.74,81100.0,15.6087,15.6349,15.6034,15.6297,81100.0
2007-10-15 14:00:00,29.74,29.79,29.74,29.79,90900.0,15.6297,15.656,15.6297,15.656,90900.0
2007-10-15 14:05:00,29.77,29.79,29.76,29.76,74100.0,15.6454,15.656,15.6402,15.6402,74100.0
2007-10-15 14:10:00,29.75,29.78,29.74,29.75,69300.0,15.6349,15.6507,15.6297,15.6349,69300.0
2007-10-15 14:15:00,29.75,29.8,29.75,29.76,71200.0,15.6349,15.6612,15.6349,15.6402,71200.0
2007-10-15 14:20:00,29.76,29.77,29.74,29.76,77700.0,15.6402,15.6454,15.6297,15.6402,77700.0
2007-10-15 14:25:00,29.75,29.77,29.74,29.75,39500.0,15.6349,15.6454,15.6297,15.6349,39500.0
2007-10-15 14:30:00,29.76,29.79,29.76,29.79,81200.0,15.6402,15.656,15.6402,15.656,81200.0
2007-10-15 14:35:00,29.78,29.79,29.77,29.77,59600.0,15.6507,15.656,15.6454,15.6454,59600.0
2007-10-15 14:40:00,29.77,29.81,29.77,29.79,91500.0,15.6454,15.6665,15.6454,15.656,91500.0
2007-10-15 14:45:00,29.79,29.79,29.77,29.78,73700.0,15.656,15.656,15.6454,15.6507,73700.0
2007-10-15 14:50:00,29.78,29.79,29.74,29.76,49100.0,15.6507,15.656,15.6297,15.6402,49100.0
2007-10-15 14:55:00,29.77,29.8,29.75,29.79,58200.0,15.6454,15.6612,15.6349,15.656,58200.0
2007-10-15 15:00:00,29.8,29.84,29.79,29.81,66900.0,15.6612,15.6822,15.656,15.6665,66900.0
2007-10-15 15:05:00,29.81,29.81,29.79,29.8,385700.0,15.6665,15.6665,15.656,15.6612,385700.0
2007-10-15 15:10:00,29.8,29.81,29.76,29.77,98400.0,15.6612,15.6665,15.6402,15.6454,98400.0
2007-10-15 15:15:00,29.77,29.78,29.75,29.76,103300.0,15.6454,15.6507,15.6349,15.6402,103300.0
2007-10-15 15:20:00,29.76,29.78,29.75,29.75,139300.0,15.6402,15.6507,15.6349,15.6349,139300.0
2007-10-15 15:25:00,29.74,29.75,29.69,29.71,86100.0,15.6297,15.6349,15.6034,15.6139,86100.0
2007-10-15 15:30:00,29.71,29.71,29.67,29.68,72900.0,15.6139,15.6139,15.5929,15.5981,72900.0
2007-10-15 15:35:00,29.68,29.73,29.68,29.73,99700.0,15.5981,15.6244,15.5981,15.6244,99700.0
2007-10-15 15:40:00,29.73,29.79,29.7,29.78,195100.0,15.6244,15.656,15.6087,15.6507,195100.0
2007-10-15 15:45:00,29.78,29.81,29.77,29.79,285400.0,15.6507,15.6665,15.6454,15.656,285400.0
2007-10-15 15:50:00,29.78,29.79,29.72,29.73,226500.0,15.6507,15.656,15.6192,15.6244,226500.0
2007-10-15 15:55:00,29.73,29.77,29.7,29.74,317700.0,15.6244,15.6454,15.6087,15.6297,317700.0
2007-10-16 09:30:00,29.82,29.83,29.82,29.83,400.0,15.6717,15.677,15.6717,15.677,400.0
2007-10-16 09:35:00,29.63,29.8,29.47,29.71,14900.0,15.5719,15.6612,15.4878,15.6139,14900.0
2007-10-16 09:40:00,29.73,29.85,29.66,29.71,166200.0,15.6244,15.6875,15.5876,15.6139,166200.0
2007-10-16 09:45:00,29.7,29.72,29.68,29.7,63500.0,15.6087,15.6192,15.5981,15.6087,63500.0
2007-10-16 09:50:00,29.7,29.72,29.68,29.69,57500.0,15.6087,15.6192,15.5981,15.6034,57500.0
2007-10-16 09:55:00,29.69,29.72,29.67,29.67,60800.0,15.6034,15.6192,15.5929,15.5929,60800.0
2007-10-16 10:00:00,29.67,29.7,29.62,29.69,115800.0,15.5929,15.6087,15.5666,15.6034,115800.0
2007-10-16 10:05:00,29.68,29.72,29.66,29.71,82400.0,15.5981,15.6192,15.5876,15.6139,82400.0
2007-10-16 10:10:00,29.71,29.72,29.61,29.61,81800.0,15.6139,15.6192,15.5614,15.5614,81800.0
2007-10-16 10:15:00,29.61,29.61,29.51,29.54,130900.0,15.5614,15.5614,15.5088,15.5246,130900.0
2007-10-16 10:20:00,29.53,29.57,29.47,29.47,150700.0,15.5193,15.5403,15.4878,15.4878,150700.0
2007-10-16 10:25:00,29.48,29.5,29.44,29.49,101700.0,15.493,15.5035,15.472,15.4983,101700.0
2007-10-16 10:30:00,29.5,29.54,29.47,29.51,100800.0,15.5035,15.5246,15.4878,15.5088,100800.0
2007-10-16 10:35:00,29.5,29.53,29.5,29.5,71500.0,15.5035,15.5193,15.5035,15.5035,71500.0
2007-10-16 10:40:00,29.5,29.52,29.46,29.5,44600.0,15.5035,15.5141,15.4825,15.5035,44600.0
2007-10-16 10:45:00,29.51,29.54,29.48,29.54,134300.0,15.5088,15.5246,15.493,15.5246,134300.0
2007-10-16 10:50:00,29.53,29.53,29.44,29.45,108900.0,15.5193,15.5193,15.472,15.4773,108900.0
2007-10-16 10:55:00,29.44,29.52,29.43,29.45,289600.0,15.472,15.5141,15.4668,15.4773,289600.0
2007-10-16 11:00:00,29.45,29.49,29.41,29.45,73100.0,15.4773,15.4983,15.4562,15.4773,73100.0
2007-10-16 11:05:00,29.46,29.46,29.43,29.45,37600.0,15.4825,15.4825,15.4668,15.4773,37600.0
2007-10-16 11:10:00,29.45,29.45,29.41,29.41,72600.0,15.4773,15.4773,15.4562,15.4562,72600.0
2007-10-16 11:15:00,29.41,29.44,29.4,29.41,99000.0,15.4562,15.472,15.451,15.4562,99000.0
2007-10-16 11:20:00,29.41,29.45,29.4,29.44,100400.0,15.4562,15.4773,15.451,15.472,100400.0
2007-10-16 11:25:00,29.43,29.45,29.39,29.42,112300.0,15.4668,15.4773,15.4457,15.4615,112300.0
2007-10-16 11:30:00,29.42,29.5,29.42,29.46,91400.0,15.4615,15.5035,15.4615,15.4825,91400.0
2007-10-16 11:35:00,29.46,29.53,29.43,29.52,82800.0,15.4825,15.5193,15.4668,15.5141,82800.0
2007-10-16 11:40:00,29.52,29.53,29.45,29.51,77000.0,15.5141,15.5193,15.4773,15.5088,77000.0
2007-10-16 11:45:00,29.51,29.51,29.45,29.47,60500.0,15.5088,15.5088,15.4773,15.4878,60500.0
2007-10-16 11:50:00,29.48,29.49,29.45,29.45,50800.0,15.493,15.4983,15.4773,15.4773,50800.0
2007-10-16 11:55:00,29.46,29.47,29.4,29.41,52100.0,15.4825,15.4878,15.451,15.4562,52100.0
2007-10-16 12:00:00,29.41,29.43,29.4,29.43,20500.0,15.4562,15.4668,15.451,15.4668,20500.0
2007-10-16 12:05:00,29.43,29.43,29.4,29.42,37400.0,15.4668,15.4668,15.451,15.4615,37400.0
2007-10-16 12:10:00,29.41,29.43,29.38,29.43,89100.0,15.4562,15.4668,15.4405,15.4668,89100.0
2007-10-16 12:15:00,29.42,29.43,29.4,29.4,34000.0,15.4615,15.4668,15.451,15.451,34000.0
2007-10-16 12:20:00,29.4,29.41,29.37,29.4,30300.0,15.451,15.4562,15.4352,15.451,30300.0
2007-10-16 12:25:00,29.4,29.41,29.34,29.35,86000.0,15.451,15.4562,15.4195,15.4247,86000.0
2007-10-16 12:30:00,29.35,29.36,29.33,29.35,47900.0,15.4247,15.43,15.4142,15.4247,47900.0
2007-10-16 12:35:00,29.35,29.38,29.34,29.38,94200.0,15.4247,15.4405,15.4195,15.4405,94200.0
2007-10-16 12:40:00,29.38,29.41,29.38,29.4,42300.0,15.4405,15.4562,15.4405,15.451,42300.0
2007-10-16 12:45:00,29.4,29.43,29.4,29.42,27900.0,15.451,15.4668,15.451,15.4615,27900.0
2007-10-16 12:50:00,29.43,29.44,29.42,29.44,18900.0,15.4668,15.472,15.4615,15.472,18900.0
2007-10-16 12:55:00,29.43,29.45,29.41,29.41,55300.0,15.4668,15.4773,15.4562,15.4562,55300.0
2007-10-16 13:00:00,29.41,29.41,29.37,29.38,39200.0,15.4562,15.4562,15.4352,15.4405,39200.0
2007-10-16 13:05:00,29.37,29.41,29.35,29.37,87100.0,15.4352,15.4562,15.4247,15.4352,87100.0
2007-10-16 13:10:00,29.37,29.38,29.3,29.3,100900.0,15.4352,15.4405,15.3984,15.3984,100900.0
2007-10-16 13:15:00,29.3,29.33,29.29,29.33,57500.0,15.3984,15.4142,15.3932,15.4142,57500.0
2007-10-16 13:20:00,29.33,29.34,29.26,29.26,91200.0,15.4142,15.4195,15.3774,15.3774,91200.0
2007-10-16 13:25:00,29.26,29.3,29.25,29.27,76000.0,15.3774,15.3984,15.3722,15.3827,76000.0
2007-10-16 13:30:00,29.26,29.28,29.25,29.28,69900.0,15.3774,15.3879,15.3722,15.3879,69900.0
2007-10-16 13:35:00,29.27,29.31,29.25,29.27,86500.0,15.3827,15.4037,15.3722,15.3827,86500.0
2007-10-16 13:40:00,29.27,29.33,29.26,29.32,96800.0,15.3827,15.4142,15.3774,15.4089,96800.0
2007-10-16 13:45:00,29.33,29.34,29.25,29.27,100700.0,15.4142,15.4195,15.3722,15.3827,100700.0
2007-10-16 13:50:00,29.27,29.27,29.23,29.24,61600.0,15.3827,15.3827,15.3616,15.3669,61600.0
2007-10-16 13:55:00,29.24,29.29,29.24,29.26,51900.0,15.3669,15.3932,15.3669,15.3774,51900.0
2007-10-16 14:00:00,29.27,29.3,29.24,29.3,80600.0,15.3827,15.3984,15.3669,15.3984,80600.0
2007-10-16 14:05:00,29.29,29.3,29.26,29.27,40900.0,15.3932,15.3984,15.3774,15.3827,40900.0
2007-10-16 14:10:00,29.27,29.31,29.24,29.25,105400.0,15.3827,15.4037,15.3669,15.3722,105400.0
2007-10-16 14:15:00,29.25,29.25,29.2,29.21,83600.0,15.3722,15.3722,15.3459,15.3511,83600.0
2007-10-16 14:20:00,29.21,29.23,29.16,29.18,89700.0,15.3511,15.3616,15.3249,15.3354,89700.0
2007-10-16 14:25:00,29.18,29.2,29.17,29.18,40900.0,15.3354,15.3459,15.3301,15.3354,40900.0
2007-10-16 14:30:00,29.18,29.18,29.15,29.16,36800.0,15.3354,15.3354,15.3196,15.3249,36800.0
2007-10-16 14:35:00,29.15,29.17,29.13,29.14,70100.0,15.3196,15.3301,15.3091,15.3143,70100.0
2007-10-16 14:40:00,29.14,29.19,29.14,29.16,65900.0,15.3143,15.3406,15.3143,15.3249,65900.0
2007-10-16 14:45:00,29.16,29.19,29.15,29.18,81300.0,15.3249,15.3406,15.3196,15.3354,81300.0
2007-10-16 14:50:00,29.18,29.22,29.18,29.2,92900.0,15.3354,15.3564,15.3354,15.3459,92900.0
2007-10-16 14:55:00,29.2,29.23,29.18,29.23,115300.0,15.3459,15.3616,15.3354,15.3616,115300.0
2007-10-16 15:00:00,29.22,29.26,29.21,29.25,95600.0,15.3564,15.3774,15.3511,15.3722,95600.0
2007-10-16 15:05:00,29.25,29.25,29.24,29.24,81200.0,15.3722,15.3722,15.3669,15.3669,81200.0
2007-10-16 15:10:00,29.24,29.25,29.23,29.25,88600.0,15.3669,15.3722,15.3616,15.3722,88600.0
2007-10-16 15:15:00,29.24,29.28,29.24,29.27,71900.0,15.3669,15.3879,15.3669,15.3827,71900.0
2007-10-16 15:20:00,29.27,29.28,29.25,29.25,62100.0,15.3827,15.3879,15.3722,15.3722,62100.0
2007-10-16 15:25:00,29.25,29.27,29.23,29.26,149100.0,15.3722,15.3827,15.3616,15.3774,149100.0
2007-10-16 15:30:00,29.26,29.26,29.24,29.24,184400.0,15.3774,15.3774,15.3669,15.3669,184400.0
2007-10-16 15:35:00,29.25,29.27,29.23,29.25,285300.0,15.3722,15.3827,15.3616,15.3722,285300.0
2007-10-16 15:40:00,29.25,29.26,29.19,29.2,353000.0,15.3722,15.3774,15.3406,15.3459,353000.0
2007-10-16 15:45:00,29.2,29.22,29.18,29.18,217300.0,15.3459,15.3564,15.3354,15.3354,217300.0
2007-10-16 15:50:00,29.18,29.26,29.18,29.2,389600.0,15.3354,15.3774,15.3354,15.3459,389600.0
2007-10-16 15:55:00,29.2,29.24,29.17,29.23,349700.0,15.3459,15.3669,15.3301,15.3616,349700.0
2007-10-17 09:30:00,29.71,29.71,29.7,29.71,1400.0,15.6139,15.6139,15.6087,15.6139,1400.0
2007-10-17 09:35:00,29.7,29.8,29.65,29.79,202000.0,15.6087,15.6612,15.5824,15.656,202000.0
2007-10-17 09:40:00,29.79,29.83,29.7,29.77,194000.0,15.656,15.677,15.6087,15.6454,194000.0
2007-10-17 09:45:00,29.77,29.8,29.71,29.79,184600.0,15.6454,15.6612,15.6139,15.656,184600.0
2007-10-17 09:50:00,29.79,29.8,29.7,29.73,95700.0,15.656,15.6612,15.6087,15.6244,95700.0
2007-10-17 09:55:00,29.74,29.75,29.69,29.74,70500.0,15.6297,15.6349,15.6034,15.6297,70500.0
2007-10-17 10:00:00,29.75,29.75,29.71,29.74,92600.0,15.6349,15.6349,15.6139,15.6297,92600.0
2007-10-17 10:05:00,29.74,29.75,29.71,29.73,46200.0,15.6297,15.6349,15.6139,15.6244,46200.0
2007-10-17 10:10:00,29.74,29.75,29.73,29.74,1636500.0,15.6297,15.6349,15.6244,15.6297,1636500.0
2007-10-17 10:15:00,29.74,29.76,29.72,29.75,121800.0,15.6297,15.6402,15.6192,15.6349,121800.0
2007-10-17 10:20:00,29.75,29.81,29.74,29.79,173600.0,15.6349,15.6665,15.6297,15.656,173600.0
2007-10-17 10:25:00,29.77,29.82,29.75,29.8,133900.0,15.6454,15.6717,15.6349,15.6612,133900.0
2007-10-17 10:30:00,29.8,29.88,29.79,29.87,199500.0,15.6612,15.7033,15.656,15.698,199500.0
2007-10-17 10:35:00,29.87,29.88,29.78,29.79,181400.0,15.698,15.7033,15.6507,15.656,181400.0
2007-10-17 10:40:00,29.79,29.83,29.74,29.82,138300.0,15.656,15.677,15.6297,15.6717,138300.0
2007-10-17 10:45:00,29.82,29.83,29.79,29.8,154900.0,15.6717,15.677,15.656,15.6612,154900.0
2007-10-17 10:50:00,29.8,29.85,29.8,29.85,67800.0,15.6612,15.6875,15.6612,15.6875,67800.0
2007-10-17 10:55:00,29.85,29.87,29.82,29.85,373700.0,15.6875,15.698,15.6717,15.6875,373700.0
2007-10-17 11:00:00,29.86,29.86,29.73,29.73,171700.0,15.6927,15.6927,15.6244,15.6244,171700.0
2007-10-17 11:05:00,29.74,29.77,29.74,29.76,36500.0,15.6297,15.6454,15.6297,15.6402,36500.0
2007-10-17 11:10:00,29.76,29.82,29.75,29.82,58700.0,15.6402,15.6717,15.6349,15.6717,58700.0
2007-10-17 11:15:00,29.81,29.82,29.8,29.81,53100.0,15.6665,15.6717,15.6612,15.6665,53100.0
2007-10-17 11:20:00,29.8,29.81,29.79,29.8,30900.0,15.6612,15.6665,15.656,15.6612,30900.0
2007-10-17 11:25:00,29.8,29.81,29.77,29.81,701300.0,15.6612,15.6665,15.6454,15.6665,701300.0
2007-10-17 11:30:00,29.81,29.82,29.76,29.82,80900.0,15.6665,15.6717,15.6402,15.6717,80900.0
2007-10-17 11:35:00,29.82,29.82,29.78,29.81,58100.0,15.6717,15.6717,15.6507,15.6665,58100.0
2007-10-17 11:40:00,29.81,29.83,29.81,29.81,65200.0,15.6665,15.677,15.6665,15.6665,65200.0
2007-10-17 11:45:00,29.82,29.82,29.8,29.8,27100.0,15.6717,15.6717,15.6612,15.6612,27100.0
2007-10-17 11:50:00,29.8,29.85,29.8,29.81,99000.0,15.6612,15.6875,15.6612,15.6665,99000.0
2007-10-17 11:55:00,29.81,29.82,29.8,29.81,43600.0,15.6665,15.6717,15.6612,15.6665,43600.0
2007-10-17 12:00:00,29.82,29.82,29.8,29.81,41300.0,15.6717,15.6717,15.6612,15.6665,41300.0
2007-10-17 12:05:00,29.81,29.81,29.8,29.81,33400.0,15.6665,15.6665,15.6612,15.6665,33400.0
2007-10-17 12:10:00,29.82,29.84,29.8,29.81,40800.0,15.6717,15.6822,15.6612,15.6665,40800.0
2007-10-17 12:15:00,29.81,29.84,29.8,29.8,48600.0,15.6665,15.6822,15.6612,15.6612,48600.0
2007-10-17 12:20:00,29.8,29.81,29.79,29.81,83700.0,15.6612,15.6665,15.656,15.6665,83700.0
2007-10-17 12:25:00,29.81,29.81,29.76,29.78,329800.0,15.6665,15.6665,15.6402,15.6507,329800.0
2007-10-17 12:30:00,29.78,29.79,29.76,29.79,103000.0,15.6507,15.656,15.6402,15.656,103000.0
2007-10-17 12:35:00,29.78,29.8,29.75,29.78,145800.0,15.6507,15.6612,15.6349,15.6507,145800.0
2007-10-17 12:40:00,29.78,29.8,29.78,29.79,18000.0,15.6507,15.6612,15.6507,15.656,18000.0
2007-10-17 12:45:00,29.79,29.8,29.76,29.78,77200.0,15.656,15.6612,15.6402,15.6507,77200.0
2007-10-17 12:50:00,29.78,29.8,29.77,29.77,62900.0,15.6507,15.6612,15.6454,15.6454,62900.0
2007-10-17 12:55:00,29.77,29.78,29.74,29.75,87900.0,15.6454,15.6507,15.6297,15.6349,87900.0
2007-10-17 13:00:00,29.75,29.76,29.73,29.76,147900.0,15.6349,15.6402,15.6244,15.6402,147900.0
2007-10-17 13:05:00,29.76,29.76,29.73,29.73,192600.0,15.6402,15.6402,15.6244,15.6244,192600.0
2007-10-17 13:10:00,29.72,29.72,29.65,29.71,134300.0,15.6192,15.6192,15.5824,15.6139,134300.0
2007-10-17 13:15:00,29.71,29.74,29.7,29.73,55700.0,15.6139,15.6297,15.6087,15.6244,55700.0
2007-10-17 13:20:00,29.73,29.73,29.69,29.69,77700.0,15.6244,15.6244,15.6034,15.6034,77700.0
2007-10-17 13:25:00,29.7,29.73,29.68,29.72,121300.0,15.6087,15.6244,15.5981,15.6192,121300.0
2007-10-17 13:30:00,29.72,29.74,29.71,29.73,45900.0,15.6192,15.6297,15.6139,15.6244,45900.0
2007-10-17 13:35:00,29.73,29.76,29.71,29.73,59800.0,15.6244,15.6402,15.6139,15.6244,59800.0
2007-10-17 13:40:00,29.72,29.74,29.71,29.73,87100.0,15.6192,15.6297,15.6139,15.6244,87100.0
2007-10-17 13:45:00,29.73,29.8,29.73,29.76,230800.0,15.6244,15.6612,15.6244,15.6402,230800.0
2007-10-17 13:50:00,29.76,29.79,29.46,29.51,591800.0,15.6402,15.656,15.4825,15.5088,591800.0
2007-10-17 13:55:00,29.52,29.64,29.51,29.62,188700.0,15.5141,15.5771,15.5088,15.5666,188700.0
2007-10-17 14:00:00,29.6,29.65,29.6,29.61,94200.0,15.5561,15.5824,15.5561,15.5614,94200.0
2007-10-17 14:05:00,29.6,29.65,29.6,29.65,44000.0,15.5561,15.5824,15.5561,15.5824,44000.0
2007-10-17 14:10:00,29.65,29.67,29.62,29.67,37900.0,15.5824,15.5929,15.5666,15.5929,37900.0
2007-10-17 14:15:00,29.67,29.68,29.6,29.65,42000.0,15.5929,15.5981,15.5561,15.5824,42000.0
2007-10-17 14:20:00,29.64,29.65,29.58,29.6,50000.0,15.5771,15.5824,15.5456,15.5561,50000.0
2007-10-17 14:25:00,29.6,29.61,29.57,29.6,67100.0,15.5561,15.5614,15.5403,15.5561,67100.0
2007-10-17 14:30:00,29.61,29.61,29.57,29.59,50000.0,15.5614,15.5614,15.5403,15.5508,50000.0
2007-10-17 14:35:00,29.59,29.61,29.57,29.61,55900.0,15.5508,15.5614,15.5403,15.5614,55900.0
2007-10-17 14:40:00,29.61,29.7,29.6,29.7,96000.0,15.5614,15.6087,15.5561,15.6087,96000.0
2007-10-17 14:45:00,29.7,29.76,29.69,29.74,147500.0,15.6087,15.6402,15.6034,15.6297,147500.0
2007-10-17 14:50:00,29.73,29.74,29.67,29.69,137100.0,15.6244,15.6297,15.5929,15.6034,137100.0
2007-10-17 14:55:00,29.7,29.7,29.66,29.69,63800.0,15.6087,15.6087,15.5876,15.6034,63800.0
2007-10-17 15:00:00,29.69,29.74,29.69,29.69,139600.0,15.6034,15.6297,15.6034,15.6034,139600.0
2007-10-17 15:05:00,29.7,29.76,29.69,29.71,139500.0,15.6087,15.6402,15.6034,15.6139,139500.0
2007-10-17 15:10:00,29.71,29.73,29.69,29.73,75300.0,15.6139,15.6244,15.6034,15.6244,75300.0
2007-10-17 15:15:00,29.73,29.77,29.73,29.75,111200.0,15.6244,15.6454,15.6244,15.6349,111200.0
2007-10-17 15:20:00,29.75,29.76,29.74,29.75,105800.0,15.6349,15.6402,15.6297,15.6349,105800.0
2007-10-17 15:25:00,29.75,29.79,29.75,29.77,116300.0,15.6349,15.656,15.6349,15.6454,116300.0
2007-10-17 15:30:00,29.77,29.78,29.73,29.73,157900.0,15.6454,15.6507,15.6244,15.6244,157900.0
2007-10-17 15:35:00,29.73,29.75,29.72,29.72,80000.0,15.6244,15.6349,15.6192,15.6192,80000.0
2007-10-17 15:40:00,29.72,29.79,29.62,29.78,348400.0,15.6192,15.656,15.5666,15.6507,348400.0
2007-10-17 15:45:00,29.79,29.8,29.76,29.79,163500.0,15.656,15.6612,15.6402,15.656,163500.0
2007-10-17 15:50:00,29.79,29.8,29.76,29.77,171800.0,15.656,15.6612,15.6402,15.6454,171800.0
2007-10-17 15:55:00,29.78,29.83,29.75,29.83,613700.0,15.6507,15.677,15.6349,15.677,613700.0
2007-10-18 09:30:00,29.55,29.55,29.55,29.55,0.0,15.5298,15.5298,15.5298,15.5298,0.0
2007-10-18 09:35:00,29.53,29.65,29.52,29.61,180700.0,15.5193,15.5824,15.5141,15.5614,180700.0
2007-10-18 09:40:00,29.6,29.8,29.6,29.78,97000.0,15.5561,15.6612,15.5561,15.6507,97000.0
2007-10-18 09:45:00,29.75,29.79,29.75,29.77,41400.0,15.6349,15.656,15.6349,15.6454,41400.0
2007-10-18 09:50:00,29.76,29.77,29.65,29.68,99200.0,15.6402,15.6454,15.5824,15.5981,99200.0
2007-10-18 09:55:00,29.68,29.72,29.66,29.66,64000.0,15.5981,15.6192,15.5876,15.5876,64000.0
2007-10-18 10:00:00,29.66,29.7,29.63,29.65,245600.0,15.5876,15.6087,15.5719,15.5824,245600.0
2007-10-18 10:05:00,29.64,29.68,29.63,29.68,121300.0,15.5771,15.5981,15.5719,15.5981,121300.0
2007-10-18 10:10:00,29.68,29.7,29.67,29.68,133800.0,15.5981,15.6087,15.5929,15.5981,133800.0
2007-10-18 10:15:00,29.68,29.8,29.68,29.8,112600.0,15.5981,15.6612,15.5981,15.6612,112600.0
2007-10-18 10:20:00,29.8,29.82,29.77,29.78,59000.0,15.6612,15.6717,15.6454,15.6507,59000.0
2007-10-18 10:25:00,29.77,29.78,29.7,29.75,136000.0,15.6454,15.6507,15.6087,15.6349,136000.0
2007-10-18 10:30:00,29.74,29.74,29.65,29.66,86800.0,15.6297,15.6297,15.5824,15.5876,86800.0
2007-10-18 10:35:00,29.66,29.66,29.62,29.63,42300.0,15.5876,15.5876,15.5666,15.5719,42300.0
2007-10-18 10:40:00,29.62,29.64,29.61,29.61,37300.0,15.5666,15.5771,15.5614,15.5614,37300.0
2007-10-18 10:45:00,29.6,29.64,29.6,29.62,96400.0,15.5561,15.5771,15.5561,15.5666,96400.0
2007-10-18 10:50:00,29.63,29.7,29.6,29.69,85300.0,15.5719,15.6087,15.5561,15.6034,85300.0
2007-10-18 10:55:00,29.7,29.7,29.61,29.62,43200.0,15.6087,15.6087,15.5614,15.5666,43200.0
2007-10-18 11:00:00,29.62,29.65,29.62,29.65,60500.0,15.5666,15.5824,15.5666,15.5824,60500.0
2007-10-18 11:05:00,29.64,29.74,29.64,29.71,108700.0,15.5771,15.6297,15.5771,15.6139,108700.0
2007-10-18 11:10:00,29.71,29.72,29.64,29.65,109700.0,15.6139,15.6192,15.5771,15.5824,109700.0
2007-10-18 11:15:00,29.65,29.67,29.64,29.67,73600.0,15.5824,15.5929,15.5771,15.5929,73600.0
2007-10-18 11:20:00,29.67,29.67,29.63,29.64,63800.0,15.5929,15.5929,15.5719,15.5771,63800.0
2007-10-18 11:25:00,29.64,29.7,29.59,29.59,129500.0,15.5771,15.6087,15.5508,15.5508,129500.0
2007-10-18 11:30:00,29.6,29.61,29.55,29.56,107900.0,15.5561,15.5614,15.5298,15.5351,107900.0
2007-10-18 11:35:00,29.56,29.57,29.51,29.53,176600.0,15.5351,15.5403,15.5088,15.5193,176600.0
2007-10-18 11:40:00,29.53,29.55,29.48,29.49,65100.0,15.5193,15.5298,15.493,15.4983,65100.0
2007-10-18 11:45:00,29.48,29.52,29.47,29.51,117000.0,15.493,15.5141,15.4878,15.5088,117000.0
2007-10-18 11:50:00,29.52,29.55,29.51,29.52,50300.0,15.5141,15.5298,15.5088,15.5141,50300.0
2007-10-18 11:55:00,29.52,29.52,29.5,29.5,97800.0,15.5141,15.5141,15.5035,15.5035,97800.0
2007-10-18 12:00:00,29.51,29.52,29.46,29.47,126100.0,15.5088,15.5141,15.4825,15.4878,126100.0
2007-10-18 12:05:00,29.47,29.47,29.4,29.46,105200.0,15.4878,15.4878,15.451,15.4825,105200.0
2007-10-18 12:10:00,29.46,29.49,29.43,29.43,78300.0,15.4825,15.4983,15.4668,15.4668,78300.0
2007-10-18 12:15:00,29.43,29.44,29.4,29.41,56700.0,15.4668,15.472,15.451,15.4562,56700.0
2007-10-18 12:20:00,29.41,29.46,29.41,29.44,113500.0,15.4562,15.4825,15.4562,15.472,113500.0
2007-10-18 12:25:00,29.43,29.45,29.43,29.45,37700.0,15.4668,15.4773,15.4668,15.4773,37700.0
2007-10-18 12:30:00,29.45,29.45,29.4,29.41,78500.0,15.4773,15.4773,15.451,15.4562,78500.0
2007-10-18 12:35:00,29.42,29.46,29.4,29.44,51900.0,15.4615,15.4825,15.451,15.472,51900.0
2007-10-18 12:40:00,29.43,29.46,29.42,29.43,28600.0,15.4668,15.4825,15.4615,15.4668,28600.0
2007-10-18 12:45:00,29.43,29.46,29.43,29.46,42500.0,15.4668,15.4825,15.4668,15.4825,42500.0
2007-10-18 12:50:00,29.46,29.51,29.44,29.45,63100.0,15.4825,15.5088,15.472,15.4773,63100.0
2007-10-18 12:55:00,29.44,29.51,29.43,29.5,87900.0,15.472,15.5088,15.4668,15.5035,87900.0
2007-10-18 13:00:00,29.49,29.53,29.48,29.48,41100.0,15.4983,15.5193,15.493,15.493,41100.0
2007-10-18 13:05:00,29.49,29.5,29.48,29.48,29300.0,15.4983,15.5035,15.493,15.493,29300.0
2007-10-18 13:10:00,29.48,29.48,29.44,29.45,23200.0,15.493,15.493,15.472,15.4773,23200.0
2007-10-18 13:15:00,29.45,29.49,29.41,29.48,87100.0,15.4773,15.4983,15.4562,15.493,87100.0
2007-10-18 13:20:00,29.48,29.55,29.47,29.55,73400.0,15.493,15.5298,15.4878,15.5298,73400.0
2007-10-18 13:25:00,29.54,29.6,29.53,29.57,63900.0,15.5246,15.5561,15.5193,15.5403,63900.0
2007-10-18 13:30:00,29.56,29.65,29.53,29.64,96700.0,15.5351,15.5824,15.5193,15.5771,96700.0
2007-10-18 13:35:00,29.65,29.65,29.62,29.63,46900.0,15.5824,15.5824,15.5666,15.5719,46900.0
2007-10-18 13:40:00,29.63,29.72,29.63,29.71,80000.0,15.5719,15.6192,15.5719,15.6139,80000.0
2007-10-18 13:45:00,29.71,29.74,29.69,29.72,79400.0,15.6139,15.6297,15.6034,15.6192,79400.0
2007-10-18 13:50:00,29.71,29.76,29.71,29.74,64800.0,15.6139,15.6402,15.6139,15.6297,64800.0
2007-10-18 13:55:00,29.74,29.8,29.74,29.78,78200.0,15.6297,15.6612,15.6297,15.6507,78200.0
2007-10-18 14:00:00,29.79,29.8,29.76,29.78,77400.0,15.656,15.6612,15.6402,15.6507,77400.0
2007-10-18 14:05:00,29.79,29.82,29.74,29.75,67400.0,15.656,15.6717,15.6297,15.6349,67400.0
2007-10-18 14:10:00,29.74,29.75,29.7,29.72,90600.0,15.6297,15.6349,15.6087,15.6192,90600.0
2007-10-18 14:15:00,29.72,29.73,29.67,29.68,54800.0,15.6192,15.6244,15.5929,15.5981,54800.0
2007-10-18 14:20:00,29.68,29.7,29.65,29.65,53600.0,15.5981,15.6087,15.5824,15.5824,53600.0
2007-10-18 14:25:00,29.66,29.68,29.62,29.68,76200.0,15.5876,15.5981,15.5666,15.5981,76200.0
2007-10-18 14:30:00,29.67,29.68,29.58,29.59,48600.0,15.5929,15.5981,15.5456,15.5508,48600.0
2007-10-18 14:35:00,29.58,29.59,29.57,29.59,40500.0,15.5456,15.5508,15.5403,15.5508,40500.0
2007-10-18 14:40:00,29.59,29.64,29.58,29.64,57600.0,15.5508,15.5771,15.5456,15.5771,57600.0
2007-10-18 14:45:00,29.64,29.64,29.52,29.53,96900.0,15.5771,15.5771,15.5141,15.5193,96900.0
2007-10-18 14:50:00,29.52,29.58,29.5,29.58,57500.0,15.5141,15.5456,15.5035,15.5456,57500.0
2007-10-18 14:55:00,29.57,29.58,29.55,29.56,45100.0,15.5403,15.5456,15.5298,15.5351,45100.0
2007-10-18 15:00:00,29.56,29.59,29.53,29.59,69300.0,15.5351,15.5508,15.5193,15.5508,69300.0
2007-10-18 15:05:00,29.59,29.59,29.55,29.56,49300.0,15.5508,15.5508,15.5298,15.5351,49300.0
2007-10-18 15:10:00,29.55,29.61,29.55,29.59,53400.0,15.5298,15.5614,15.5298,15.5508,53400.0
2007-10-18 15:15:00,29.58,29.59,29.53,29.55,67600.0,15.5456,15.5508,15.5193,15.5298,67600.0
2007-10-18 15:20:00,29.56,29.56,29.51,29.51,59600.0,15.5351,15.5351,15.5088,15.5088,59600.0
2007-10-18 15:25:00,29.51,29.51,29.48,29.49,58300.0,15.5088,15.5088,15.493,15.4983,58300.0
2007-10-18 15:30:00,29.49,29.49,29.47,29.49,66600.0,15.4983,15.4983,15.4878,15.4983,66600.0
2007-10-18 15:35:00,29.49,29.6,29.48,29.58,133300.0,15.4983,15.5561,15.493,15.5456,133300.0
2007-10-18 15:40:00,29.59,29.61,29.57,29.57,107500.0,15.5508,15.5614,15.5403,15.5403,107500.0
2007-10-18 15:45:00,29.58,29.58,29.51,29.53,159400.0,15.5456,15.5456,15.5088,15.5193,159400.0
2007-10-18 15:50:00,29.52,29.6,29.52,29.6,195300.0,15.5141,15.5561,15.5141,15.5561,195300.0
2007-10-18 15:55:00,29.6,29.61,29.57,29.57,243000.0,15.5561,15.5614,15.5403,15.5403,243000.0
2007-10-19 09:30:00,29.56,29.56,29.56,29.56,3400.0,15.5351,15.5351,15.5351,15.5351,3400.0
2007-10-19 09:35:00,29.54,29.89,29.42,29.46,1413400.0,15.5246,15.7085,15.4615,15.4825,1413400.0
2007-10-19 09:40:00,29.45,29.53,29.45,29.5,72600.0,15.4773,15.5193,15.4773,15.5035,72600.0
2007-10-19 09:45:00,29.5,29.62,29.46,29.56,112500.0,15.5035,15.5666,15.4825,15.5351,112500.0
2007-10-19 09:50:00,29.55,29.6,29.53,29.59,64000.0,15.5298,15.5561,15.5193,15.5508,64000.0
2007-10-19 09:55:00,29.6,29.67,29.57,29.58,128500.0,15.5561,15.5929,15.5403,15.5456,128500.0
2007-10-19 10:00:00,29.58,29.59,29.49,29.51,70300.0,15.5456,15.5508,15.4983,15.5088,70300.0
2007-10-19 10:05:00,29.5,29.52,29.18,29.43,235500.0,15.5035,15.5141,15.3354,15.4668,235500.0
2007-10-19 10:10:00,29.44,29.46,29.4,29.41,160900.0,15.472,15.4825,15.451,15.4562,160900.0
2007-10-19 10:15:00,29.41,29.43,29.11,29.41,218900.0,15.4562,15.4668,15.2986,15.4562,218900.0
2007-10-19 10:20:00,29.41,29.42,29.12,29.4,180700.0,15.4562,15.4615,15.3038,15.451,180700.0
2007-10-19 10:25:00,29.4,29.44,29.4,29.41,77800.0,15.451,15.472,15.451,15.4562,77800.0
2007-10-19 10:30:00,29.4,29.41,29.37,29.4,106300.0,15.451,15.4562,15.4352,15.451,106300.0
2007-10-19 10:35:00,29.4,29.43,29.37,29.38,86900.0,15.451,15.4668,15.4352,15.4405,86900.0
2007-10-19 10:40:00,29.38,29.49,29.35,29.49,178500.0,15.4405,15.4983,15.4247,15.4983,178500.0
2007-10-19 10:45:00,29.49,29.53,29.46,29.49,71000.0,15.4983,15.5193,15.4825,15.4983,71000.0
2007-10-19 10:50:00,29.49,29.53,29.46,29.52,50700.0,15.4983,15.5193,15.4825,15.5141,50700.0
2007-10-19 10:55:00,29.53,29.53,29.39,29.4,65100.0,15.5193,15.5193,15.4457,15.451,65100.0
2007-10-19 11:00:00,29.39,29.43,29.39,29.42,38500.0,15.4457,15.4668,15.4457,15.4615,38500.0
2007-10-19 11:05:00,29.42,29.44,29.35,29.39,53300.0,15.4615,15.472,15.4247,15.4457,53300.0
2007-10-19 11:10:00,29.39,29.42,29.38,29.41,31600.0,15.4457,15.4615,15.4405,15.4562,31600.0
2007-10-19 11:15:00,29.41,29.42,29.39,29.41,39800.0,15.4562,15.4615,15.4457,15.4562,39800.0
2007-10-19 11:20:00,29.41,29.42,29.38,29.42,78300.0,15.4562,15.4615,15.4405,15.4615,78300.0
2007-10-19 11:25:00,29.41,29.46,29.41,29.46,44100.0,15.4562,15.4825,15.4562,15.4825,44100.0
2007-10-19 11:30:00,29.45,29.5,29.45,29.5,194600.0,15.4773,15.5035,15.4773,15.5035,194600.0
2007-10-19 11:35:00,29.5,29.59,29.49,29.54,110800.0,15.5035,15.5508,15.4983,15.5246,110800.0
2007-10-19 11:40:00,29.53,29.54,29.51,29.52,70100.0,15.5193,15.5246,15.5088,15.5141,70100.0
2007-10-19 11:45:00,29.52,29.67,29.52,29.66,179400.0,15.5141,15.5929,15.5141,15.5876,179400.0
2007-10-19 11:50:00,29.66,29.7,29.64,29.67,116600.0,15.5876,15.6087,15.5771,15.5929,116600.0
2007-10-19 11:55:00,29.67,29.78,29.66,29.78,124700.0,15.5929,15.6507,15.5876,15.6507,124700.0
2007-10-19 12:00:00,29.78,29.79,29.67,29.69,134300.0,15.6507,15.656,15.5929,15.6034,134300.0
2007-10-19 12:05:00,29.68,29.71,29.64,29.71,66800.0,15.5981,15.6139,15.5771,15.6139,66800.0
2007-10-19 12:10:00,29.71,29.71,29.64,29.65,89000.0,15.6139,15.6139,15.5771,15.5824,89000.0
2007-10-19 12:15:00,29.65,29.66,29.63,29.65,51500.0,15.5824,15.5876,15.5719,15.5824,51500.0
2007-10-19 12:20:00,29.65,29.67,29.64,29.65,73500.0,15.5824,15.5929,15.5771,15.5824,73500.0
2007-10-19 12:25:00,29.65,29.68,29.64,29.65,46300.0,15.5824,15.5981,15.5771,15.5824,46300.0
2007-10-19 12:30:00,29.65,29.68,29.65,29.66,58900.0,15.5824,15.5981,15.5824,15.5876,58900.0
2007-10-19 12:35:00,29.65,29.65,29.6,29.64,61700.0,15.5824,15.5824,15.5561,15.5771,61700.0
2007-10-19 12:40:00,29.63,29.7,29.63,29.65,62300.0,15.5719,15.6087,15.5719,15.5824,62300.0
2007-10-19 12:45:00,29.65,29.7,29.65,29.67,48800.0,15.5824,15.6087,15.5824,15.5929,48800.0
2007-10-19 12:50:00,29.67,29.67,29.64,29.65,20600.0,15.5929,15.5929,15.5771,15.5824,20600.0
2007-10-19 12:55:00,29.65,29.67,29.62,29.67,47100.0,15.5824,15.5929,15.5666,15.5929,47100.0
2007-10-19 13:00:00,29.67,29.69,29.66,29.67,53700.0,15.5929,15.6034,15.5876,15.5929,53700.0
2007-10-19 13:05:00,29.66,29.7,29.65,29.68,111100.0,15.5876,15.6087,15.5824,15.5981,111100.0
2007-10-19 13:10:00,29.67,29.75,29.66,29.75,104700.0,15.5929,15.6349,15.5876,15.6349,104700.0
2007-10-19 13:15:00,29.75,29.75,29.72,29.72,33000.0,15.6349,15.6349,15.6192,15.6192,33000.0
2007-10-19 13:20:00,29.73,29.73,29.69,29.72,112600.0,15.6244,15.6244,15.6034,15.6192,112600.0
2007-10-19 13:25:00,29.71,29.73,29.68,29.72,98600.0,15.6139,15.6244,15.5981,15.6192,98600.0
2007-10-19 13:30:00,29.72,29.76,29.72,29.72,58300.0,15.6192,15.6402,15.6192,15.6192,58300.0
2007-10-19 13:35:00,29.72,29.72,29.69,29.69,80500.0,15.6192,15.6192,15.6034,15.6034,80500.0
2007-10-19 13:40:00,29.69,29.71,29.69,29.7,42200.0,15.6034,15.6139,15.6034,15.6087,42200.0
2007-10-19 13:45:00,29.71,29.78,29.7,29.77,100400.0,15.6139,15.6507,15.6087,15.6454,100400.0
2007-10-19 13:50:00,29.77,29.77,29.73,29.73,28900.0,15.6454,15.6454,15.6244,15.6244,28900.0
2007-10-19 13:55:00,29.73,29.77,29.73,29.74,57100.0,15.6244,15.6454,15.6244,15.6297,57100.0
2007-10-19 14:00:00,29.74,29.74,29.7,29.7,73600.0,15.6297,15.6297,15.6087,15.6087,73600.0
2007-10-19 14:05:00,29.71,29.73,29.69,29.7,47100.0,15.6139,15.6244,15.6034,15.6087,47100.0
2007-10-19 14:10:00,29.71,29.73,29.7,29.7,75700.0,15.6139,15.6244,15.6087,15.6087,75700.0
2007-10-19 14:15:00,29.7,29.71,29.69,29.7,66700.0,15.6087,15.6139,15.6034,15.6087,66700.0
2007-10-19 14:20:00,29.7,29.7,29.63,29.69,95900.0,15.6087,15.6087,15.5719,15.6034,95900.0
2007-10-19 14:25:00,29.69,29.75,29.66,29.72,109500.0,15.6034,15.6349,15.5876,15.6192,109500.0
2007-10-19 14:30:00,29.72,29.74,29.72,29.74,67100.0,15.6192,15.6297,15.6192,15.6297,67100.0
2007-10-19 14:35:00,29.74,29.74,29.69,29.72,99600.0,15.6297,15.6297,15.6034,15.6192,99600.0
2007-10-19 14:40:00,29.72,29.74,29.7,29.71,86600.0,15.6192,15.6297,15.6087,15.6139,86600.0
2007-10-19 14:45:00,29.72,29.74,29.7,29.74,67700.0,15.6192,15.6297,15.6087,15.6297,67700.0
2007-10-19 14:50:00,29.75,29.75,29.69,29.7,190300.0,15.6349,15.6349,15.6034,15.6087,190300.0
2007-10-19 14:55:00,29.7,29.71,29.67,29.67,101900.0,15.6087,15.6139,15.5929,15.5929,101900.0
2007-10-19 15:00:00,29.68,29.7,29.66,29.68,179700.0,15.5981,15.6087,15.5876,15.5981,179700.0
2007-10-19 15:05:00,29.67,29.7,29.66,29.69,111800.0,15.5929,15.6087,15.5876,15.6034,111800.0
2007-10-19 15:10:00,29.7,29.71,29.69,29.71,81300.0,15.6087,15.6139,15.6034,15.6139,81300.0
2007-10-19 15:15:00,29.7,29.71,29.66,29.67,142400.0,15.6087,15.6139,15.5876,15.5929,142400.0
2007-10-19 15:20:00,29.66,29.66,29.56,29.6,218900.0,15.5876,15.5876,15.5351,15.5561,218900.0
2007-10-19 15:25:00,29.6,29.62,29.54,29.54,107700.0,15.5561,15.5666,15.5246,15.5246,107700.0
2007-10-19 15:30:00,29.53,29.54,29.43,29.44,160400.0,15.5193,15.5246,15.4668,15.472,160400.0
2007-10-19 15:35:00,29.44,29.45,29.4,29.44,198300.0,15.472,15.4773,15.451,15.472,198300.0
2007-10-19 15:40:00,29.44,29.44,29.38,29.42,276900.0,15.472,15.472,15.4405,15.4615,276900.0
2007-10-19 15:45:00,29.42,29.44,29.41,29.41,317100.0,15.4615,15.472,15.4562,15.4562,317100.0
2007-10-19 15:50:00,29.41,29.42,29.31,29.31,235300.0,15.4562,15.4615,15.4037,15.4037,235300.0
2007-10-19 15:55:00,29.31,29.32,29.27,29.29,391200.0,15.4037,15.4089,15.3827,15.3932,391200.0
2007-10-22 09:30:00,28.98,29.02,28.5,29.0,195600.0,15.2303,15.2513,14.978,15.2408,195600.0
2007-10-22 09:35:00,29.0,29.01,28.85,28.93,246800.0,15.2408,15.246,15.1619,15.204,246800.0
2007-10-22 09:40:00,28.92,28.97,28.88,28.89,136300.0,15.1987,15.225,15.1777,15.183,136300.0
2007-10-22 09:45:00,28.88,28.91,28.83,28.91,141900.0,15.1777,15.1935,15.1514,15.1935,141900.0
2007-10-22 09:50:00,28.9,29.02,28.89,29.02,179400.0,15.1882,15.2513,15.183,15.2513,179400.0
2007-10-22 09:55:00,29.02,29.03,28.9,29.0,141700.0,15.2513,15.2565,15.1882,15.2408,141700.0
2007-10-22 10:00:00,28.97,29.0,28.97,28.98,113200.0,15.225,15.2408,15.225,15.2303,113200.0
2007-10-22 10:05:00,28.99,29.03,28.98,29.02,70200.0,15.2355,15.2565,15.2303,15.2513,70200.0
2007-10-22 10:10:00,29.02,29.05,29.01,29.02,55200.0,15.2513,15.2671,15.246,15.2513,55200.0
2007-10-22 10:15:00,29.01,29.02,28.89,28.9,99600.0,15.246,15.2513,15.183,15.1882,99600.0
2007-10-22 10:20:00,28.91,28.93,28.89,28.91,90900.0,15.1935,15.204,15.183,15.1935,90900.0
2007-10-22 10:25:00,28.91,28.93,28.89,28.91,62900.0,15.1935,15.204,15.183,15.1935,62900.0
2007-10-22 10:30:00,28.92,28.94,28.9,28.9,142800.0,15.1987,15.2092,15.1882,15.1882,142800.0
2007-10-22 10:35:00,28.9,28.93,28.85,28.86,76500.0,15.1882,15.204,15.1619,15.1672,76500.0
2007-10-22 10:40:00,28.85,28.92,28.85,28.92,62600.0,15.1619,15.1987,15.1619,15.1987,62600.0
2007-10-22 10:45:00,28.92,28.92,28.89,28.91,254500.0,15.1987,15.1987,15.183,15.1935,254500.0
2007-10-22 10:50:00,28.91,28.95,28.9,28.94,95100.0,15.1935,15.2145,15.1882,15.2092,95100.0
2007-10-22 10:55:00,28.94,29.0,28.91,28.99,128200.0,15.2092,15.2408,15.1935,15.2355,128200.0
2007-10-22 11:00:00,29.0,29.0,28.88,28.89,88100.0,15.2408,15.2408,15.1777,15.183,88100.0
2007-10-22 11:05:00,28.88,28.9,28.82,28.83,239300.0,15.1777,15.1882,15.1462,15.1514,239300.0
2007-10-22 11:10:00,28.82,28.87,28.82,28.85,68500.0,15.1462,15.1725,15.1462,15.1619,68500.0
2007-10-22 11:15:00,28.86,28.87,28.83,28.83,45900.0,15.1672,15.1725,15.1514,15.1514,45900.0
2007-10-22 11:20:00,28.84,28.89,28.83,28.87,58800.0,15.1567,15.183,15.1514,15.1725,58800.0
2007-10-22 11:25:00,28.88,28.89,28.85,28.88,61900.0,15.1777,15.183,15.1619,15.1777,61900.0
2007-10-22 11:30:00,28.87,28.9,28.87,28.9,50200.0,15.1725,15.1882,15.1725,15.1882,50200.0
2007-10-22 11:35:00,28.89,28.91,28.88,28.91,72400.0,15.183,15.1935,15.1777,15.1935,72400.0
2007-10-22 11:40:00,28.9,28.96,28.9,28.96,49700.0,15.1882,15.2198,15.1882,15.2198,49700.0
2007-10-22 11:45:00,28.95,28.98,28.92,28.97,69600.0,15.2145,15.2303,15.1987,15.225,69600.0
2007-10-22 11:50:00,28.97,28.97,28.92,28.92,25000.0,15.225,15.225,15.1987,15.1987,25000.0
2007-10-22 11:55:00,28.93,28.95,28.92,28.94,24900.0,15.204,15.2145,15.1987,15.2092,24900.0
2007-10-22 12:00:00,28.95,28.95,28.88,28.88,47900.0,15.2145,15.2145,15.1777,15.1777,47900.0
2007-10-22 12:05:00,28.88,28.88,28.86,28.86,34400.0,15.1777,15.1777,15.1672,15.1672,34400.0
2007-10-22 12:10:00,28.87,28.87,28.82,28.83,105600.0,15.1725,15.1725,15.1462,15.1514,105600.0
2007-10-22 12:15:00,28.83,28.83,28.8,28.8,52900.0,15.1514,15.1514,15.1357,15.1357,52900.0
2007-10-22 12:20:00,28.8,28.85,28.8,28.84,61800.0,15.1357,15.1619,15.1357,15.1567,61800.0
2007-10-22 12:25:00,28.85,28.89,28.83,28.87,73700.0,15.1619,15.183,15.1514,15.1725,73700.0
2007-10-22 12:30:00,28.88,28.9,28.85,28.85,41700.0,15.1777,15.1882,15.1619,15.1619,41700.0
2007-10-22 12:35:00,28.86,28.87,28.81,28.82,33200.0,15.1672,15.1725,15.1409,15.1462,33200.0
2007-10-22 12:40:00,28.81,28.85,28.8,28.85,28300.0,15.1409,15.1619,15.1357,15.1619,28300.0
2007-10-22 12:45:00,28.85,29.0,28.85,28.94,153900.0,15.1619,15.2408,15.1619,15.2092,153900.0
2007-10-22 12:50:00,28.95,28.99,28.94,28.97,49100.0,15.2145,15.2355,15.2092,15.225,49100.0
2007-10-22 12:55:00,28.97,29.03,28.8,29.02,818500.0,15.225,15.2565,15.1357,15.2513,818500.0
2007-10-22 13:00:00,29.01,29.09,29.01,29.08,69500.0,15.246,15.2881,15.246,15.2828,69500.0
2007-10-22 13:05:00,29.08,29.09,28.99,29.0,59600.0,15.2828,15.2881,15.2355,15.2408,59600.0
2007-10-22 13:10:00,29.0,29.01,28.96,28.99,76600.0,15.2408,15.246,15.2198,15.2355,76600.0
2007-10-22 13:15:00,28.99,28.99,28.95,28.97,72900.0,15.2355,15.2355,15.2145,15.225,72900.0
2007-10-22 13:20:00,28.97,28.99,28.96,28.99,80000.0,15.225,15.2355,15.2198,15.2355,80000.0
2007-10-22 13:25:00,28.99,29.03,28.98,29.03,43300.0,15.2355,15.2565,15.2303,15.2565,43300.0
2007-10-22 13:30:00,29.03,29.06,29.02,29.03,22700.0,15.2565,15.2723,15.2513,15.2565,22700.0
2007-10-22 13:35:00,29.03,29.04,28.85,28.99,78900.0,15.2565,15.2618,15.1619,15.2355,78900.0
2007-10-22 13:40:00,29.0,29.0,28.97,28.97,34700.0,15.2408,15.2408,15.225,15.225,34700.0
2007-10-22 13:45:00,28.97,28.99,28.96,28.98,33900.0,15.225,15.2355,15.2198,15.2303,33900.0
2007-10-22 13:50:00,28.98,29.01,28.93,28.94,114800.0,15.2303,15.246,15.204,15.2092,114800.0
2007-10-22 13:55:00,28.93,28.97,28.93,28.93,41400.0,15.204,15.225,15.204,15.204,41400.0
2007-10-22 14:00:00,28.93,28.94,28.92,28.93,21400.0,15.204,15.2092,15.1987,15.204,21400.0
2007-10-22 14:05:00,28.93,28.95,28.92,28.94,48500.0,15.204,15.2145,15.1987,15.2092,48500.0
2007-10-22 14:10:00,28.94,28.96,28.92,28.92,38500.0,15.2092,15.2198,15.1987,15.1987,38500.0
2007-10-22 14:15:00,28.91,28.94,28.9,28.93,56400.0,15.1935,15.2092,15.1882,15.204,56400.0
2007-10-22 14:20:00,28.93,28.96,28.92,28.95,47400.0,15.204,15.2198,15.1987,15.2145,47400.0
2007-10-22 14:25:00,28.96,28.97,28.93,28.94,40200.0,15.2198,15.225,15.204,15.2092,40200.0
2007-10-22 14:30:00,28.93,28.97,28.93,28.94,63600.0,15.204,15.225,15.204,15.2092,63600.0
2007-10-22 14:35:00,28.93,28.94,28.87,28.89,68000.0,15.204,15.2092,15.1725,15.183,68000.0
2007-10-22 14:40:00,28.88,28.89,28.86,28.88,75500.0,15.1777,15.183,15.1672,15.1777,75500.0
2007-10-22 14:45:00,28.88,28.89,28.86,28.89,132900.0,15.1777,15.183,15.1672,15.183,132900.0
2007-10-22 14:50:00,28.88,28.9,28.82,28.85,120800.0,15.1777,15.1882,15.1462,15.1619,120800.0
2007-10-22 14:55:00,28.85,28.85,28.75,28.75,116200.0,15.1619,15.1619,15.1094,15.1094,116200.0
2007-10-22 15:00:00,28.75,28.76,28.71,28.71,161500.0,15.1094,15.1146,15.0884,15.0884,161500.0
2007-10-22 15:05:00,28.72,28.75,28.72,28.75,118500.0,15.0936,15.1094,15.0936,15.1094,118500.0
2007-10-22 15:10:00,28.74,28.76,28.71,28.75,158000.0,15.1041,15.1146,15.0884,15.1094,158000.0
2007-10-22 15:15:00,28.75,28.78,28.71,28.72,186700.0,15.1094,15.1252,15.0884,15.0936,186700.0
2007-10-22 15:20:00,28.72,28.74,28.71,28.73,104100.0,15.0936,15.1041,15.0884,15.0989,104100.0
2007-10-22 15:25:00,28.73,28.74,28.69,28.7,178800.0,15.0989,15.1041,15.0779,15.0831,178800.0
2007-10-22 15:30:00,28.71,28.8,28.7,28.78,179200.0,15.0884,15.1357,15.0831,15.1252,179200.0
2007-10-22 15:35:00,28.78,28.85,28.78,28.84,219800.0,15.1252,15.1619,15.1252,15.1567,219800.0
2007-10-22 15:40:00,28.84,28.88,28.83,28.88,159100.0,15.1567,15.1777,15.1514,15.1777,159100.0
2007-10-22 15:45:00,28.87,28.93,28.87,28.92,162200.0,15.1725,15.204,15.1725,15.1987,162200.0
2007-10-22 15:50:00,28.92,28.96,28.89,28.95,272200.0,15.1987,15.2198,15.183,15.2145,272200.0
2007-10-22 15:55:00,28.96,28.96,28.89,28.94,412600.0,15.2198,15.2198,15.183,15.2092,412600.0
2007-10-23 09:30:00,28.96,29.17,28.96,29.14,181800.0,15.2198,15.3301,15.2198,15.3143,181800.0
2007-10-23 09:35:00,29.12,29.16,28.87,29.04,98600.0,15.3038,15.3249,15.1725,15.2618,98600.0
2007-10-23 09:40:00,29.05,29.05,28.88,28.89,86300.0,15.2671,15.2671,15.1777,15.183,86300.0
2007-10-23 09:45:00,28.89,28.95,28.76,28.85,160200.0,15.183,15.2145,15.1146,15.1619,160200.0
2007-10-23 09:50:00,28.84,28.89,28.84,28.87,142000.0,15.1567,15.183,15.1567,15.1725,142000.0
2007-10-23 09:55:00,28.86,28.9,28.85,28.87,109100.0,15.1672,15.1882,15.1619,15.1725,109100.0
2007-10-23 10:00:00,28.87,28.87,28.83,28.83,134200.0,15.1725,15.1725,15.1514,15.1514,134200.0
2007-10-23 10:05:00,28.83,28.84,28.77,28.81,121300.0,15.1514,15.1567,15.1199,15.1409,121300.0
2007-10-23 10:10:00,28.8,28.81,28.74,28.74,107900.0,15.1357,15.1409,15.1041,15.1041,107900.0
2007-10-23 10:15:00,28.74,28.75,28.71,28.73,84400.0,15.1041,15.1094,15.0884,15.0989,84400.0
2007-10-23 10:20:00,28.72,28.73,28.66,28.69,95900.0,15.0936,15.0989,15.0621,15.0779,95900.0
2007-10-23 10:25:00,28.69,28.74,28.69,28.74,75400.0,15.0779,15.1041,15.0779,15.1041,75400.0
2007-10-23 10:30:00,28.74,28.76,28.71,28.74,89700.0,15.1041,15.1146,15.0884,15.1041,89700.0
2007-10-23 10:35:00,28.75,28.75,28.69,28.71,130000.0,15.1094,15.1094,15.0779,15.0884,130000.0
2007-10-23 10:40:00,28.72,28.75,28.63,28.65,715500.0,15.0936,15.1094,15.0463,15.0568,715500.0
2007-10-23 10:45:00,28.64,28.66,28.62,28.63,89500.0,15.0516,15.0621,15.0411,15.0463,89500.0
2007-10-23 10:50:00,28.63,28.63,28.55,28.56,131800.0,15.0463,15.0463,15.0043,15.0095,131800.0
2007-10-23 10:55:00,28.56,28.75,28.32,28.47,339600.0,15.0095,15.1094,14.8834,14.9622,339600.0
2007-10-23 11:00:00,28.47,28.51,28.44,28.48,79500.0,14.9622,14.9833,14.9465,14.9675,79500.0
2007-10-23 11:05:00,28.47,28.6,28.46,28.58,146600.0,14.9622,15.0306,14.957,15.02,146600.0
2007-10-23 11:10:00,28.58,28.75,28.51,28.54,730700.0,15.02,15.1094,14.9833,14.999,730700.0
2007-10-23 11:15:00,28.55,28.75,28.52,28.52,135900.0,15.0043,15.1094,14.9885,14.9885,135900.0
2007-10-23 11:20:00,28.51,28.68,28.5,28.67,174400.0,14.9833,15.0726,14.978,15.0673,174400.0
2007-10-23 11:25:00,28.67,28.71,28.67,28.7,114400.0,15.0673,15.0884,15.0673,15.0831,114400.0
2007-10-23 11:30:00,28.69,28.77,28.68,28.73,139100.0,15.0779,15.1199,15.0726,15.0989,139100.0
2007-10-23 11:35:00,28.73,28.75,28.72,28.74,61200.0,15.0989,15.1094,15.0936,15.1041,61200.0
2007-10-23 11:40:00,28.73,28.73,28.7,28.72,55300.0,15.0989,15.0989,15.0831,15.0936,55300.0
2007-10-23 11:45:00,28.71,28.79,28.71,28.79,336300.0,15.0884,15.1304,15.0884,15.1304,336300.0
2007-10-23 11:50:00,28.8,28.81,28.75,28.75,44000.0,15.1357,15.1409,15.1094,15.1094,44000.0
2007-10-23 11:55:00,28.74,28.74,28.56,28.56,95600.0,15.1041,15.1041,15.0095,15.0095,95600.0
2007-10-23 12:00:00,28.57,28.58,28.53,28.54,108100.0,15.0148,15.02,14.9938,14.999,108100.0
2007-10-23 12:05:00,28.55,28.55,28.51,28.52,68600.0,15.0043,15.0043,14.9833,14.9885,68600.0
2007-10-23 12:10:00,28.52,28.59,28.52,28.56,93600.0,14.9885,15.0253,14.9885,15.0095,93600.0
2007-10-23 12:15:00,28.56,28.59,28.54,28.58,70000.0,15.0095,15.0253,14.999,15.02,70000.0
2007-10-23 12:20:00,28.57,28.59,28.57,28.58,42700.0,15.0148,15.0253,15.0148,15.02,42700.0
2007-10-23 12:25:00,28.59,28.59,28.57,28.57,43300.0,15.0253,15.0253,15.0148,15.0148,43300.0
2007-10-23 12:30:00,28.57,28.58,28.45,28.47,240600.0,15.0148,15.02,14.9517,14.9622,240600.0
2007-10-23 12:35:00,28.46,28.51,28.46,28.5,108600.0,14.957,14.9833,14.957,14.978,108600.0
2007-10-23 12:40:00,28.49,28.5,28.48,28.48,152000.0,14.9727,14.978,14.9675,14.9675,152000.0
2007-10-23 12:45:00,28.49,28.49,28.46,28.48,64300.0,14.9727,14.9727,14.957,14.9675,64300.0
2007-10-23 12:50:00,28.47,28.49,28.46,28.48,80600.0,14.9622,14.9727,14.957,14.9675,80600.0
2007-10-23 12:55:00,28.48,28.49,28.42,28.43,177500.0,14.9675,14.9727,14.936,14.9412,177500.0
2007-10-23 13:00:00,28.43,28.43,28.36,28.36,139100.0,14.9412,14.9412,14.9044,14.9044,139100.0
2007-10-23 13:05:00,28.37,28.44,28.35,28.44,127700.0,14.9097,14.9465,14.8992,14.9465,127700.0
2007-10-23 13:10:00,28.44,28.44,28.42,28.43,80800.0,14.9465,14.9465,14.936,14.9412,80800.0
2007-10-23 13:15:00,28.43,28.48,28.43,28.44,161200.0,14.9412,14.9675,14.9412,14.9465,161200.0
2007-10-23 13:20:00,28.44,28.44,28.39,28.41,207300.0,14.9465,14.9465,14.9202,14.9307,207300.0
2007-10-23 13:25:00,28.4,28.41,28.36,28.37,169900.0,14.9254,14.9307,14.9044,14.9097,169900.0
2007-10-23 13:30:00,28.37,28.75,28.35,28.36,81900.0,14.9097,15.1094,14.8992,14.9044,81900.0
2007-10-23 13:35:00,28.36,28.37,28.34,28.36,94900.0,14.9044,14.9097,14.8939,14.9044,94900.0
2007-10-23 13:40:00,28.36,28.38,28.34,28.38,52900.0,14.9044,14.9149,14.8939,14.9149,52900.0
2007-10-23 13:45:00,28.38,28.39,28.34,28.34,107100.0,14.9149,14.9202,14.8939,14.8939,107100.0
2007-10-23 13:50:00,28.34,28.34,28.29,28.3,126400.0,14.8939,14.8939,14.8676,14.8729,126400.0
2007-10-23 13:55:00,28.3,28.36,28.27,28.36,152700.0,14.8729,14.9044,14.8571,14.9044,152700.0
2007-10-23 14:00:00,28.36,28.46,28.35,28.38,335600.0,14.9044,14.957,14.8992,14.9149,335600.0
2007-10-23 14:05:00,28.38,28.44,28.33,28.35,168400.0,14.9149,14.9465,14.8887,14.8992,168400.0
2007-10-23 14:10:00,28.35,28.37,28.3,28.32,123400.0,14.8992,14.9097,14.8729,14.8834,123400.0
2007-10-23 14:15:00,28.31,28.4,28.31,28.39,162000.0,14.8781,14.9254,14.8781,14.9202,162000.0
2007-10-23 14:20:00,28.4,28.41,28.39,28.39,94600.0,14.9254,14.9307,14.9202,14.9202,94600.0
2007-10-23 14:25:00,28.39,28.4,28.37,28.4,122200.0,14.9202,14.9254,14.9097,14.9254,122200.0
2007-10-23 14:30:00,28.4,28.42,28.37,28.39,138200.0,14.9254,14.936,14.9097,14.9202,138200.0
2007-10-23 14:35:00,28.39,28.41,28.37,28.4,111600.0,14.9202,14.9307,14.9097,14.9254,111600.0
2007-10-23 14:40:00,28.4,28.41,28.38,28.41,117400.0,14.9254,14.9307,14.9149,14.9307,117400.0
2007-10-23 14:45:00,28.41,28.42,28.39,28.41,136100.0,14.9307,14.936,14.9202,14.9307,136100.0
2007-10-23 14:50:00,28.4,28.45,28.4,28.44,67200.0,14.9254,14.9517,14.9254,14.9465,67200.0
2007-10-23 14:55:00,28.44,28.46,28.41,28.42,282400.0,14.9465,14.957,14.9307,14.936,282400.0
2007-10-23 15:00:00,28.41,28.46,28.41,28.45,264200.0,14.9307,14.957,14.9307,14.9517,264200.0
2007-10-23 15:05:00,28.45,28.48,28.43,28.46,156800.0,14.9517,14.9675,14.9412,14.957,156800.0
2007-10-23 15:10:00,28.46,28.47,28.39,28.41,112800.0,14.957,14.9622,14.9202,14.9307,112800.0
2007-10-23 15:15:00,28.41,28.43,28.41,28.41,68200.0,14.9307,14.9412,14.9307,14.9307,68200.0
2007-10-23 15:20:00,28.4,28.41,28.38,28.39,107300.0,14.9254,14.9307,14.9149,14.9202,107300.0
2007-10-23 15:25:00,28.39,28.46,28.38,28.45,398700.0,14.9202,14.957,14.9149,14.9517,398700.0
2007-10-23 15:30:00,28.45,28.48,28.44,28.45,254300.0,14.9517,14.9675,14.9465,14.9517,254300.0
2007-10-23 15:35:00,28.45,28.48,28.44,28.48,186900.0,14.9517,14.9675,14.9465,14.9675,186900.0
2007-10-23 15:40:00,28.48,28.51,28.45,28.48,350400.0,14.9675,14.9833,14.9517,14.9675,350400.0
2007-10-23 15:45:00,28.48,28.51,28.45,28.45,213900.0,14.9675,14.9833,14.9517,14.9517,213900.0
2007-10-23 15:50:00,28.45,28.54,28.45,28.52,478000.0,14.9517,14.999,14.9517,14.9885,478000.0
2007-10-23 15:55:00,28.52,28.61,28.51,28.55,571400.0,14.9885,15.0358,14.9833,15.0043,571400.0
2007-10-24 09:30:00,28.36,28.47,28.33,28.37,135400.0,14.9044,14.9622,14.8887,14.9097,135400.0
2007-10-24 09:35:00,28.37,28.48,28.33,28.4,203900.0,14.9097,14.9675,14.8887,14.9254,203900.0
2007-10-24 09:40:00,28.4,28.41,28.31,28.32,154500.0,14.9254,14.9307,14.8781,14.8834,154500.0
2007-10-24 09:45:00,28.33,28.38,28.27,28.29,91200.0,14.8887,14.9149,14.8571,14.8676,91200.0
2007-10-24 09:50:00,28.29,28.35,28.25,28.31,134600.0,14.8676,14.8992,14.8466,14.8781,134600.0
2007-10-24 09:55:00,28.3,28.31,28.25,28.28,85000.0,14.8729,14.8781,14.8466,14.8624,85000.0
2007-10-24 10:00:00,28.27,28.29,28.23,28.25,143400.0,14.8571,14.8676,14.8361,14.8466,143400.0
2007-10-24 10:05:00,28.24,28.26,28.18,28.2,220700.0,14.8414,14.8519,14.8098,14.8203,220700.0
2007-10-24 10:10:00,28.2,28.21,28.15,28.17,68300.0,14.8203,14.8256,14.7941,14.8046,68300.0
2007-10-24 10:15:00,28.16,28.22,28.16,28.22,77000.0,14.7993,14.8308,14.7993,14.8308,77000.0
2007-10-24 10:20:00,28.22,28.28,28.21,28.24,116400.0,14.8308,14.8624,14.8256,14.8414,116400.0
2007-10-24 10:25:00,28.24,28.31,28.24,28.3,145800.0,14.8414,14.8781,14.8414,14.8729,145800.0
2007-10-24 10:30:00,28.29,28.3,28.2,28.21,175400.0,14.8676,14.8729,14.8203,14.8256,175400.0
2007-10-24 10:35:00,28.22,28.22,28.15,28.17,112300.0,14.8308,14.8308,14.7941,14.8046,112300.0
2007-10-24 10:40:00,28.17,28.18,28.15,28.18,94700.0,14.8046,14.8098,14.7941,14.8098,94700.0
2007-10-24 10:45:00,28.17,28.2,28.1,28.1,249600.0,14.8046,14.8203,14.7678,14.7678,249600.0
2007-10-24 10:50:00,28.1,28.13,28.06,28.07,123600.0,14.7678,14.7836,14.7468,14.752,123600.0
2007-10-24 10:55:00,28.07,28.1,28.05,28.09,105900.0,14.752,14.7678,14.7415,14.7625,105900.0
2007-10-24 11:00:00,28.09,28.16,28.09,28.12,82600.0,14.7625,14.7993,14.7625,14.7783,82600.0
2007-10-24 11:05:00,28.12,28.13,28.05,28.05,115000.0,14.7783,14.7836,14.7415,14.7415,115000.0
2007-10-24 11:10:00,28.05,28.05,27.98,28.02,155200.0,14.7415,14.7415,14.7047,14.7257,155200.0
2007-10-24 11:15:00,28.02,28.04,27.93,27.94,176200.0,14.7257,14.7363,14.6784,14.6837,176200.0
2007-10-24 11:20:00,27.94,28.03,27.91,27.99,141700.0,14.6837,14.731,14.6679,14.71,141700.0
2007-10-24 11:25:00,27.99,28.07,27.97,28.01,99500.0,14.71,14.752,14.6995,14.7205,99500.0
2007-10-24 11:30:00,28.01,28.17,28.01,28.1,174000.0,14.7205,14.8046,14.7205,14.7678,174000.0
2007-10-24 11:35:00,28.1,28.15,28.03,28.09,158500.0,14.7678,14.7941,14.731,14.7625,158500.0
2007-10-24 11:40:00,28.09,28.11,28.03,28.03,102800.0,14.7625,14.773,14.731,14.731,102800.0
2007-10-24 11:45:00,28.02,28.13,27.96,28.13,153300.0,14.7257,14.7836,14.6942,14.7836,153300.0
2007-10-24 11:50:00,28.13,28.21,28.12,28.2,199000.0,14.7836,14.8256,14.7783,14.8203,199000.0
2007-10-24 11:55:00,28.2,28.2,28.07,28.09,144300.0,14.8203,14.8203,14.752,14.7625,144300.0
2007-10-24 12:00:00,28.09,28.09,27.99,28.0,170600.0,14.7625,14.7625,14.71,14.7152,170600.0
2007-10-24 12:05:00,28.0,28.14,27.99,28.14,97400.0,14.7152,14.7888,14.71,14.7888,97400.0
2007-10-24 12:10:00,28.14,28.2,28.12,28.14,126800.0,14.7888,14.8203,14.7783,14.7888,126800.0
2007-10-24 12:15:00,28.14,28.19,28.14,28.15,171500.0,14.7888,14.8151,14.7888,14.7941,171500.0
2007-10-24 12:20:00,28.15,28.16,28.14,28.15,32100.0,14.7941,14.7993,14.7888,14.7941,32100.0
2007-10-24 12:25:00,28.15,28.2,28.15,28.2,142100.0,14.7941,14.8203,14.7941,14.8203,142100.0
2007-10-24 12:30:00,28.19,28.22,28.19,28.21,184100.0,14.8151,14.8308,14.8151,14.8256,184100.0
2007-10-24 12:35:00,28.21,28.21,28.15,28.17,161600.0,14.8256,14.8256,14.7941,14.8046,161600.0
2007-10-24 12:40:00,28.17,28.19,28.12,28.15,81600.0,14.8046,14.8151,14.7783,14.7941,81600.0
2007-10-24 12:45:00,28.14,28.15,28.13,28.15,36100.0,14.7888,14.7941,14.7836,14.7941,36100.0
2007-10-24 12:50:00,28.15,28.15,28.09,28.09,79400.0,14.7941,14.7941,14.7625,14.7625,79400.0
2007-10-24 12:55:00,28.09,28.09,28.05,28.06,56400.0,14.7625,14.7625,14.7415,14.7468,56400.0
2007-10-24 13:00:00,28.06,28.06,27.98,28.0,93000.0,14.7468,14.7468,14.7047,14.7152,93000.0
2007-10-24 13:05:00,28.01,28.04,28.0,28.04,47400.0,14.7205,14.7363,14.7152,14.7363,47400.0
2007-10-24 13:10:00,28.03,28.05,28.02,28.05,41600.0,14.731,14.7415,14.7257,14.7415,41600.0
2007-10-24 13:15:00,28.05,28.05,28.0,28.04,113300.0,14.7415,14.7415,14.7152,14.7363,113300.0
2007-10-24 13:20:00,28.04,28.05,27.96,27.99,102700.0,14.7363,14.7415,14.6942,14.71,102700.0
2007-10-24 13:25:00,27.98,28.06,27.98,28.05,58200.0,14.7047,14.7468,14.7047,14.7415,58200.0
2007-10-24 13:30:00,28.04,28.05,28.02,28.05,54400.0,14.7363,14.7415,14.7257,14.7415,54400.0
2007-10-24 13:35:00,28.05,28.05,27.98,27.99,59600.0,14.7415,14.7415,14.7047,14.71,59600.0
2007-10-24 13:40:00,27.99,27.99,27.93,27.94,63000.0,14.71,14.71,14.6784,14.6837,63000.0
2007-10-24 13:45:00,27.94,27.97,27.94,27.95,68200.0,14.6837,14.6995,14.6837,14.689,68200.0
2007-10-24 13:50:00,27.95,27.95,27.91,27.93,85400.0,14.689,14.689,14.6679,14.6784,85400.0
2007-10-24 13:55:00,27.92,27.98,27.92,27.98,115400.0,14.6732,14.7047,14.6732,14.7047,115400.0
2007-10-24 14:00:00,27.99,27.99,27.92,27.93,197300.0,14.71,14.71,14.6732,14.6784,197300.0
2007-10-24 14:05:00,27.93,27.99,27.93,27.96,117000.0,14.6784,14.71,14.6784,14.6942,117000.0
2007-10-24 14:10:00,27.96,27.96,27.91,27.91,70500.0,14.6942,14.6942,14.6679,14.6679,70500.0
2007-10-24 14:15:00,27.91,27.92,27.9,27.91,105400.0,14.6679,14.6732,14.6627,14.6679,105400.0
2007-10-24 14:20:00,27.91,28.0,27.9,27.94,173800.0,14.6679,14.7152,14.6627,14.6837,173800.0
2007-10-24 14:25:00,27.94,28.0,27.91,27.98,156800.0,14.6837,14.7152,14.6679,14.7047,156800.0
2007-10-24 14:30:00,27.98,28.08,27.93,28.08,252900.0,14.7047,14.7573,14.6784,14.7573,252900.0
2007-10-24 14:35:00,28.06,28.09,27.97,28.01,232700.0,14.7468,14.7625,14.6995,14.7205,232700.0
2007-10-24 14:40:00,28.01,28.02,27.98,27.98,216800.0,14.7205,14.7257,14.7047,14.7047,216800.0
2007-10-24 14:45:00,27.98,28.03,27.98,28.0,270700.0,14.7047,14.731,14.7047,14.7152,270700.0
2007-10-24 14:50:00,28.0,28.08,27.99,28.08,165200.0,14.7152,14.7573,14.71,14.7573,165200.0
2007-10-24 14:55:00,28.08,28.15,28.07,28.14,255800.0,14.7573,14.7941,14.752,14.7888,255800.0
2007-10-24 15:00:00,28.15,28.16,28.13,28.14,285900.0,14.7941,14.7993,14.7836,14.7888,285900.0
2007-10-24 15:05:00,28.15,28.22,28.14,28.22,212300.0,14.7941,14.8308,14.7888,14.8308,212300.0
2007-10-24 15:10:00,28.22,28.33,28.22,28.28,260100.0,14.8308,14.8887,14.8308,14.8624,260100.0
2007-10-24 15:15:00,28.29,28.3,28.24,28.29,194000.0,14.8676,14.8729,14.8414,14.8676,194000.0
2007-10-24 15:20:00,28.29,28.3,28.15,28.15,172000.0,14.8676,14.8729,14.7941,14.7941,172000.0
2007-10-24 15:25:00,28.15,28.23,28.11,28.23,216500.0,14.7941,14.8361,14.773,14.8361,216500.0
2007-10-24 15:30:00,28.23,28.27,28.19,28.22,123700.0,14.8361,14.8571,14.8151,14.8308,123700.0
2007-10-24 15:35:00,28.22,28.22,28.15,28.16,149400.0,14.8308,14.8308,14.7941,14.7993,149400.0
2007-10-24 15:40:00,28.16,28.22,28.1,28.1,267700.0,14.7993,14.8308,14.7678,14.7678,267700.0
2007-10-24 15:45:00,28.11,28.11,28.05,28.08,229100.0,14.773,14.773,14.7415,14.7573,229100.0
2007-10-24 15:50:00,28.07,28.28,28.06,28.28,463600.0,14.752,14.8624,14.7468,14.8624,463600.0
2007-10-24 15:55:00,28.28,28.42,28.27,28.36,675700.0,14.8624,14.936,14.8571,14.9044,675700.0
2007-10-25 09:30:00,28.85,28.91,28.64,28.7,21600.0,15.1619,15.1935,15.0516,15.0831,21600.0
2007-10-25 09:35:00,28.7,28.99,28.7,28.8,750400.0,15.0831,15.2355,15.0831,15.1357,750400.0
2007-10-25 09:40:00,28.79,28.81,28.68,28.73,420400.0,15.1304,15.1409,15.0726,15.0989,420400.0
2007-10-25 09:45:00,28.73,28.92,28.69,28.91,705800.0,15.0989,15.1987,15.0779,15.1935,705800.0
2007-10-25 09:50:00,28.92,29.18,28.9,29.13,587400.0,15.1987,15.3354,15.1882,15.3091,587400.0
2007-10-25 09:55:00,29.13,29.15,29.08,29.09,263900.0,15.3091,15.3196,15.2828,15.2881,263900.0
2007-10-25 10:00:00,29.09,29.16,29.05,29.15,238700.0,15.2881,15.3249,15.2671,15.3196,238700.0
2007-10-25 10:05:00,29.15,29.31,29.15,29.31,350500.0,15.3196,15.4037,15.3196,15.4037,350500.0
2007-10-25 10:10:00,29.31,29.34,29.25,29.29,305900.0,15.4037,15.4195,15.3722,15.3932,305900.0
2007-10-25 10:15:00,29.29,29.32,29.25,29.28,264200.0,15.3932,15.4089,15.3722,15.3879,264200.0
2007-10-25 10:20:00,29.27,29.3,29.11,29.15,217400.0,15.3827,15.3984,15.2986,15.3196,217400.0
2007-10-25 10:25:00,29.15,29.17,29.15,29.15,142100.0,15.3196,15.3301,15.3196,15.3196,142100.0
2007-10-25 10:30:00,29.16,29.17,29.05,29.08,148900.0,15.3249,15.3301,15.2671,15.2828,148900.0
2007-10-25 10:35:00,29.08,29.08,28.97,28.98,165700.0,15.2828,15.2828,15.225,15.2303,165700.0
2007-10-25 10:40:00,28.98,29.0,28.87,29.0,242900.0,15.2303,15.2408,15.1725,15.2408,242900.0
2007-10-25 10:45:00,28.99,29.01,28.95,29.01,180200.0,15.2355,15.246,15.2145,15.246,180200.0
2007-10-25 10:50:00,29.01,29.17,29.0,29.1,203100.0,15.246,15.3301,15.2408,15.2933,203100.0
2007-10-25 10:55:00,29.11,29.18,29.03,29.13,176200.0,15.2986,15.3354,15.2565,15.3091,176200.0
2007-10-25 11:00:00,29.14,29.14,29.09,29.11,79900.0,15.3143,15.3143,15.2881,15.2986,79900.0
2007-10-25 11:05:00,29.11,29.12,29.06,29.09,335800.0,15.2986,15.3038,15.2723,15.2881,335800.0
2007-10-25 11:10:00,29.1,29.1,29.08,29.09,120200.0,15.2933,15.2933,15.2828,15.2881,120200.0
2007-10-25 11:15:00,29.09,29.1,29.08,29.09,109600.0,15.2881,15.2933,15.2828,15.2881,109600.0
2007-10-25 11:20:00,29.1,29.15,29.09,29.15,176400.0,15.2933,15.3196,15.2881,15.3196,176400.0
2007-10-25 11:25:00,29.14,29.19,29.14,29.18,131100.0,15.3143,15.3406,15.3143,15.3354,131100.0
2007-10-25 11:30:00,29.17,29.24,29.17,29.24,130800.0,15.3301,15.3669,15.3301,15.3669,130800.0
2007-10-25 11:35:00,29.24,29.27,29.23,29.26,230900.0,15.3669,15.3827,15.3616,15.3774,230900.0
2007-10-25 11:40:00,29.25,29.26,29.2,29.21,118400.0,15.3722,15.3774,15.3459,15.3511,118400.0
2007-10-25 11:45:00,29.21,29.22,29.14,29.16,183600.0,15.3511,15.3564,15.3143,15.3249,183600.0
2007-10-25 11:50:00,29.17,29.2,29.16,29.19,229000.0,15.3301,15.3459,15.3249,15.3406,229000.0
2007-10-25 11:55:00,29.18,29.19,29.14,29.17,150800.0,15.3354,15.3406,15.3143,15.3301,150800.0
2007-10-25 12:00:00,29.16,29.17,29.14,29.15,121700.0,15.3249,15.3301,15.3143,15.3196,121700.0
2007-10-25 12:05:00,29.15,29.15,29.11,29.11,124000.0,15.3196,15.3196,15.2986,15.2986,124000.0
2007-10-25 12:10:00,29.12,29.12,29.1,29.11,52500.0,15.3038,15.3038,15.2933,15.2986,52500.0
2007-10-25 12:15:00,29.12,29.18,29.11,29.14,71900.0,15.3038,15.3354,15.2986,15.3143,71900.0
2007-10-25 12:20:00,29.15,29.18,29.14,29.17,93000.0,15.3196,15.3354,15.3143,15.3301,93000.0
2007-10-25 12:25:00,29.18,29.2,29.17,29.19,64100.0,15.3354,15.3459,15.3301,15.3406,64100.0
2007-10-25 12:30:00,29.19,29.19,29.15,29.16,90700.0,15.3406,15.3406,15.3196,15.3249,90700.0
2007-10-25 12:35:00,29.16,29.22,29.12,29.21,152900.0,15.3249,15.3564,15.3038,15.3511,152900.0
2007-10-25 12:40:00,29.21,29.28,29.21,29.25,126900.0,15.3511,15.3879,15.3511,15.3722,126900.0
2007-10-25 12:45:00,29.25,29.36,29.24,29.33,346400.0,15.3722,15.43,15.3669,15.4142,346400.0
2007-10-25 12:50:00,29.33,29.34,29.3,29.33,95100.0,15.4142,15.4195,15.3984,15.4142,95100.0
2007-10-25 12:55:00,29.33,29.34,29.31,29.34,515700.0,15.4142,15.4195,15.4037,15.4195,515700.0
2007-10-25 13:00:00,29.34,29.36,29.33,29.35,211400.0,15.4195,15.43,15.4142,15.4247,211400.0
2007-10-25 13:05:00,29.35,29.38,29.32,29.36,219100.0,15.4247,15.4405,15.4089,15.43,219100.0
2007-10-25 13:10:00,29.35,29.37,29.34,29.35,159900.0,15.4247,15.4352,15.4195,15.4247,159900.0
2007-10-25 13:15:00,29.35,29.42,29.34,29.41,219800.0,15.4247,15.4615,15.4195,15.4562,219800.0
2007-10-25 13:20:00,29.42,29.42,29.22,29.27,351500.0,15.4615,15.4615,15.3564,15.3827,351500.0
2007-10-25 13:25:00,29.28,29.3,29.25,29.26,217000.0,15.3879,15.3984,15.3722,15.3774,217000.0
2007-10-25 13:30:00,29.26,29.28,29.15,29.16,276400.0,15.3774,15.3879,15.3196,15.3249,276400.0
2007-10-25 13:35:00,29.16,29.23,29.15,29.23,224900.0,15.3249,15.3616,15.3196,15.3616,224900.0
2007-10-25 13:40:00,29.2,29.27,29.2,29.26,121000.0,15.3459,15.3827,15.3459,15.3774,121000.0
2007-10-25 13:45:00,29.27,29.3,29.26,29.3,155300.0,15.3827,15.3984,15.3774,15.3984,155300.0
2007-10-25 13:50:00,29.3,29.31,29.27,29.3,137100.0,15.3984,15.4037,15.3827,15.3984,137100.0
2007-10-25 13:55:00,29.32,29.32,29.18,29.21,246500.0,15.4089,15.4089,15.3354,15.3511,246500.0
2007-10-25 14:00:00,29.2,29.27,29.19,29.26,380800.0,15.3459,15.3827,15.3406,15.3774,380800.0
2007-10-25 14:05:00,29.27,29.27,29.23,29.23,76200.0,15.3827,15.3827,15.3616,15.3616,76200.0
2007-10-25 14:10:00,29.23,29.26,29.2,29.23,161600.0,15.3616,15.3774,15.3459,15.3616,161600.0
2007-10-25 14:15:00,29.23,29.26,29.22,29.25,370300.0,15.3616,15.3774,15.3564,15.3722,370300.0
2007-10-25 14:20:00,29.26,29.26,29.24,29.25,85000.0,15.3774,15.3774,15.3669,15.3722,85000.0
2007-10-25 14:25:00,29.24,29.25,29.22,29.22,63200.0,15.3669,15.3722,15.3564,15.3564,63200.0
2007-10-25 14:30:00,29.22,29.24,29.14,29.16,117200.0,15.3564,15.3669,15.3143,15.3249,117200.0
2007-10-25 14:35:00,29.17,29.22,29.15,29.2,346800.0,15.3301,15.3564,15.3196,15.3459,346800.0
2007-10-25 14:40:00,29.19,29.26,29.19,29.25,185400.0,15.3406,15.3774,15.3406,15.3722,185400.0
2007-10-25 14:45:00,29.26,29.34,29.23,29.33,199900.0,15.3774,15.4195,15.3616,15.4142,199900.0
2007-10-25 14:50:00,29.33,29.36,29.33,29.33,134000.0,15.4142,15.43,15.4142,15.4142,134000.0
2007-10-25 14:55:00,29.33,29.44,29.33,29.43,197000.0,15.4142,15.472,15.4142,15.4668,197000.0
2007-10-25 15:00:00,29.44,29.52,29.43,29.52,591200.0,15.472,15.5141,15.4668,15.5141,591200.0
2007-10-25 15:05:00,29.53,29.56,29.46,29.49,410000.0,15.5193,15.5351,15.4825,15.4983,410000.0
2007-10-25 15:10:00,29.49,29.58,29.46,29.54,336400.0,15.4983,15.5456,15.4825,15.5246,336400.0
2007-10-25 15:15:00,29.54,29.59,29.51,29.53,245600.0,15.5246,15.5508,15.5088,15.5193,245600.0
2007-10-25 15:20:00,29.53,29.53,29.47,29.47,363600.0,15.5193,15.5193,15.4878,15.4878,363600.0
2007-10-25 15:25:00,29.47,29.51,29.47,29.48,442700.0,15.4878,15.5088,15.4878,15.493,442700.0
2007-10-25 15:30:00,29.47,29.51,29.44,29.45,327800.0,15.4878,15.5088,15.472,15.4773,327800.0
2007-10-25 15:35:00,29.45,29.45,29.35,29.37,458900.0,15.4773,15.4773,15.4247,15.4352,458900.0
2007-10-25 15:40:00,29.37,29.52,29.37,29.48,550900.0,15.4352,15.5141,15.4352,15.493,550900.0
2007-10-25 15:45:00,29.49,29.51,29.48,29.48,425900.0,15.4983,15.5088,15.493,15.493,425900.0
2007-10-25 15:50:00,29.48,29.49,29.43,29.44,448100.0,15.493,15.4983,15.4668,15.472,448100.0
2007-10-25 15:55:00,29.44,29.47,29.36,29.38,773100.0,15.472,15.4878,15.43,15.4405,773100.0
2007-10-26 09:30:00,29.69,29.88,29.57,29.66,324200.0,15.6034,15.7033,15.5403,15.5876,324200.0
2007-10-26 09:35:00,29.65,29.83,29.65,29.75,215300.0,15.5824,15.677,15.5824,15.6349,215300.0
2007-10-26 09:40:00,29.75,29.75,29.64,29.64,178800.0,15.6349,15.6349,15.5771,15.5771,178800.0
2007-10-26 09:45:00,29.64,29.66,29.61,29.62,157000.0,15.5771,15.5876,15.5614,15.5666,157000.0
2007-10-26 09:50:00,29.63,29.7,29.62,29.66,189600.0,15.5719,15.6087,15.5666,15.5876,189600.0
2007-10-26 09:55:00,29.66,29.68,29.63,29.68,185800.0,15.5876,15.5981,15.5719,15.5981,185800.0
2007-10-26 10:00:00,29.67,29.7,29.55,29.56,129400.0,15.5929,15.6087,15.5298,15.5351,129400.0
2007-10-26 10:05:00,29.57,29.64,29.51,29.63,239300.0,15.5403,15.5771,15.5088,15.5719,239300.0
2007-10-26 10:10:00,29.63,29.75,29.63,29.69,282800.0,15.5719,15.6349,15.5719,15.6034,282800.0
2007-10-26 10:15:00,29.7,29.73,29.69,29.7,154900.0,15.6087,15.6244,15.6034,15.6087,154900.0
2007-10-26 10:20:00,29.7,29.73,29.69,29.71,151100.0,15.6087,15.6244,15.6034,15.6139,151100.0
2007-10-26 10:25:00,29.7,29.73,29.69,29.72,90500.0,15.6087,15.6244,15.6034,15.6192,90500.0
2007-10-26 10:30:00,29.73,29.8,29.72,29.8,108800.0,15.6244,15.6612,15.6192,15.6612,108800.0
2007-10-26 10:35:00,29.79,29.82,29.78,29.79,156400.0,15.656,15.6717,15.6507,15.656,156400.0
2007-10-26 10:40:00,29.8,29.84,29.79,29.82,141800.0,15.6612,15.6822,15.656,15.6717,141800.0
2007-10-26 10:45:00,29.82,29.85,29.75,29.84,128400.0,15.6717,15.6875,15.6349,15.6822,128400.0
2007-10-26 10:50:00,29.84,29.85,29.81,29.83,139600.0,15.6822,15.6875,15.6665,15.677,139600.0
2007-10-26 10:55:00,29.82,29.89,29.82,29.89,203100.0,15.6717,15.7085,15.6717,15.7085,203100.0
2007-10-26 11:00:00,29.89,29.94,29.87,29.91,133200.0,15.7085,15.7348,15.698,15.719,133200.0
2007-10-26 11:05:00,29.91,29.91,29.87,29.88,207200.0,15.719,15.719,15.698,15.7033,207200.0
2007-10-26 11:10:00,29.88,29.94,29.87,29.91,108900.0,15.7033,15.7348,15.698,15.719,108900.0
2007-10-26 11:15:00,29.91,29.91,29.84,29.84,84700.0,15.719,15.719,15.6822,15.6822,84700.0
2007-10-26 11:20:00,29.84,29.89,29.84,29.88,121800.0,15.6822,15.7085,15.6822,15.7033,121800.0
2007-10-26 11:25:00,29.87,29.97,29.86,29.96,155100.0,15.698,15.7506,15.6927,15.7453,155100.0
2007-10-26 11:30:00,29.97,29.98,29.96,29.96,104300.0,15.7506,15.7558,15.7453,15.7453,104300.0
2007-10-26 11:35:00,29.95,29.98,29.95,29.98,125100.0,15.74,15.7558,15.74,15.7558,125100.0
2007-10-26 11:40:00,29.98,30.02,29.85,30.0,598900.0,15.7558,15.7768,15.6875,15.7663,598900.0
2007-10-26 11:45:00,30.0,30.01,29.94,29.95,129000.0,15.7663,15.7716,15.7348,15.74,129000.0
2007-10-26 11:50:00,29.95,30.01,29.95,29.99,120300.0,15.74,15.7716,15.74,15.7611,120300.0
2007-10-26 11:55:00,29.99,30.03,29.98,29.99,152500.0,15.7611,15.7821,15.7558,15.7611,152500.0
2007-10-26 12:00:00,29.99,30.0,29.96,29.96,78200.0,15.7611,15.7663,15.7453,15.7453,78200.0
2007-10-26 12:05:00,29.97,29.97,29.9,29.91,105100.0,15.7506,15.7506,15.7138,15.719,105100.0
2007-10-26 12:10:00,29.91,29.91,29.89,29.91,90500.0,15.719,15.719,15.7085,15.719,90500.0
2007-10-26 12:15:00,29.91,29.96,29.91,29.92,96000.0,15.719,15.7453,15.719,15.7243,96000.0
2007-10-26 12:20:00,29.92,29.95,29.91,29.92,108600.0,15.7243,15.74,15.719,15.7243,108600.0
2007-10-26 12:25:00,29.93,29.95,29.92,29.95,68700.0,15.7295,15.74,15.7243,15.74,68700.0
2007-10-26 12:30:00,29.95,29.99,29.95,29.99,101900.0,15.74,15.7611,15.74,15.7611,101900.0
2007-10-26 12:35:00,29.98,30.0,29.97,29.98,67700.0,15.7558,15.7663,15.7506,15.7558,67700.0
2007-10-26 12:40:00,29.99,29.99,29.94,29.94,83500.0,15.7611,15.7611,15.7348,15.7348,83500.0
2007-10-26 12:45:00,29.95,29.95,29.93,29.93,50200.0,15.74,15.74,15.7295,15.7295,50200.0
2007-10-26 12:50:00,29.93,29.93,29.91,29.92,76100.0,15.7295,15.7295,15.719,15.7243,76100.0
2007-10-26 12:55:00,29.92,29.93,29.89,29.89,92000.0,15.7243,15.7295,15.7085,15.7085,92000.0
2007-10-26 13:00:00,29.89,29.89,29.83,29.83,122200.0,15.7085,15.7085,15.677,15.677,122200.0
2007-10-26 13:05:00,29.83,29.91,29.82,29.89,134200.0,15.677,15.719,15.6717,15.7085,134200.0
2007-10-26 13:10:00,29.88,29.89,29.84,29.89,112700.0,15.7033,15.7085,15.6822,15.7085,112700.0
2007-10-26 13:15:00,29.89,29.93,29.89,29.92,80400.0,15.7085,15.7295,15.7085,15.7243,80400.0
2007-10-26 13:20:00,29.92,29.94,29.92,29.92,117600.0,15.7243,15.7348,15.7243,15.7243,117600.0
2007-10-26 13:25:00,29.92,29.93,29.92,29.92,63900.0,15.7243,15.7295,15.7243,15.7243,63900.0
2007-10-26 13:30:00,29.92,29.96,29.92,29.95,65100.0,15.7243,15.7453,15.7243,15.74,65100.0
2007-10-26 13:35:00,29.95,30.01,29.92,29.94,281600.0,15.74,15.7716,15.7243,15.7348,281600.0
2007-10-26 13:40:00,29.94,29.99,29.92,29.99,111600.0,15.7348,15.7611,15.7243,15.7611,111600.0
2007-10-26 13:45:00,29.98,30.0,29.98,29.99,69900.0,15.7558,15.7663,15.7558,15.7611,69900.0
2007-10-26 13:50:00,29.99,30.0,29.97,29.98,72100.0,15.7611,15.7663,15.7506,15.7558,72100.0
2007-10-26 13:55:00,29.99,29.99,29.97,29.98,47400.0,15.7611,15.7611,15.7506,15.7558,47400.0
2007-10-26 14:00:00,29.97,29.98,29.93,29.95,128600.0,15.7506,15.7558,15.7295,15.74,128600.0
2007-10-26 14:05:00,29.95,29.97,29.94,29.96,64000.0,15.74,15.7506,15.7348,15.7453,64000.0
2007-10-26 14:10:00,29.96,29.97,29.94,29.96,86500.0,15.7453,15.7506,15.7348,15.7453,86500.0
2007-10-26 14:15:00,29.96,30.0,29.96,29.98,130700.0,15.7453,15.7663,15.7453,15.7558,130700.0
2007-10-26 14:20:00,29.98,30.0,29.98,30.0,112200.0,15.7558,15.7663,15.7558,15.7663,112200.0
2007-10-26 14:25:00,30.0,30.0,29.92,29.92,78300.0,15.7663,15.7663,15.7243,15.7243,78300.0
2007-10-26 14:30:00,29.93,29.94,29.9,29.91,114900.0,15.7295,15.7348,15.7138,15.719,114900.0
2007-10-26 14:35:00,29.91,29.91,29.87,29.89,102500.0,15.719,15.719,15.698,15.7085,102500.0
2007-10-26 14:40:00,29.89,29.89,29.88,29.89,52700.0,15.7085,15.7085,15.7033,15.7085,52700.0
2007-10-26 14:45:00,29.89,29.9,29.83,29.85,165300.0,15.7085,15.7138,15.677,15.6875,165300.0
2007-10-26 14:50:00,29.84,29.85,29.82,29.84,89000.0,15.6822,15.6875,15.6717,15.6822,89000.0
2007-10-26 14:55:00,29.84,29.84,29.81,29.81,119300.0,15.6822,15.6822,15.6665,15.6665,119300.0
2007-10-26 15:00:00,29.82,29.82,29.74,29.78,207400.0,15.6717,15.6717,15.6297,15.6507,207400.0
2007-10-26 15:05:00,29.77,29.79,29.75,29.75,158200.0,15.6454,15.656,15.6349,15.6349,158200.0
2007-10-26 15:10:00,29.75,29.76,29.73,29.75,80900.0,15.6349,15.6402,15.6244,15.6349,80900.0
2007-10-26 15:15:00,29.75,29.79,29.74,29.79,166300.0,15.6349,15.656,15.6297,15.656,166300.0
2007-10-26 15:20:00,29.78,29.8,29.77,29.79,116300.0,15.6507,15.6612,15.6454,15.656,116300.0
2007-10-26 15:25:00,29.79,29.8,29.79,29.8,110500.0,15.656,15.6612,15.656,15.6612,110500.0
2007-10-26 15:30:00,29.8,29.81,29.78,29.8,203400.0,15.6612,15.6665,15.6507,15.6612,203400.0
2007-10-26 15:35:00,29.8,29.85,29.79,29.83,265600.0,15.6612,15.6875,15.656,15.677,265600.0
2007-10-26 15:40:00,29.83,29.9,29.82,29.87,473300.0,15.677,15.7138,15.6717,15.698,473300.0
2007-10-26 15:45:00,29.87,29.87,29.76,29.77,282500.0,15.698,15.698,15.6402,15.6454,282500.0
2007-10-26 15:50:00,29.76,29.79,29.73,29.73,371500.0,15.6402,15.656,15.6244,15.6244,371500.0
2007-10-26 15:55:00,29.74,29.77,29.66,29.74,676500.0,15.6297,15.6454,15.5876,15.6297,676500.0
2007-10-29 09:30:00,29.76,30.05,29.76,30.05,267100.0,15.6402,15.7926,15.6402,15.7926,267100.0
2007-10-29 09:35:00,30.03,30.04,29.86,29.87,102600.0,15.7821,15.7873,15.6927,15.698,102600.0
2007-10-29 09:40:00,29.86,29.91,29.86,29.91,50600.0,15.6927,15.719,15.6927,15.719,50600.0
2007-10-29 09:45:00,29.91,29.91,29.88,29.89,75000.0,15.719,15.719,15.7033,15.7085,75000.0
2007-10-29 09:50:00,29.89,30.01,29.89,29.99,167700.0,15.7085,15.7716,15.7085,15.7611,167700.0
2007-10-29 09:55:00,29.99,30.0,29.88,29.89,116500.0,15.7611,15.7663,15.7033,15.7085,116500.0
2007-10-29 10:00:00,29.9,29.91,29.83,29.88,240000.0,15.7138,15.719,15.677,15.7033,240000.0
2007-10-29 10:05:00,29.88,29.99,29.88,29.95,146600.0,15.7033,15.7611,15.7033,15.74,146600.0
2007-10-29 10:10:00,29.95,29.96,29.89,29.9,68400.0,15.74,15.7453,15.7085,15.7138,68400.0
2007-10-29 10:15:00,29.89,29.89,29.84,29.86,81300.0,15.7085,15.7085,15.6822,15.6927,81300.0
2007-10-29 10:20:00,29.85,29.98,29.85,29.96,129700.0,15.6875,15.7558,15.6875,15.7453,129700.0
2007-10-29 10:25:00,29.96,30.0,29.95,29.99,134000.0,15.7453,15.7663,15.74,15.7611,134000.0
2007-10-29 10:30:00,29.99,30.02,29.93,29.94,212900.0,15.7611,15.7768,15.7295,15.7348,212900.0
2007-10-29 10:35:00,29.93,29.96,29.92,29.94,191500.0,15.7295,15.7453,15.7243,15.7348,191500.0
2007-10-29 10:40:00,29.94,29.96,29.94,29.95,121500.0,15.7348,15.7453,15.7348,15.74,121500.0
2007-10-29 10:45:00,29.95,29.96,29.93,29.94,123600.0,15.74,15.7453,15.7295,15.7348,123600.0
2007-10-29 10:50:00,29.93,29.94,29.9,29.94,80400.0,15.7295,15.7348,15.7138,15.7348,80400.0
2007-10-29 10:55:00,29.94,29.94,29.87,29.88,85100.0,15.7348,15.7348,15.698,15.7033,85100.0
2007-10-29 11:00:00,29.87,29.94,29.87,29.91,95500.0,15.698,15.7348,15.698,15.719,95500.0
2007-10-29 11:05:00,29.9,29.93,29.9,29.93,84000.0,15.7138,15.7295,15.7138,15.7295,84000.0
2007-10-29 11:10:00,29.93,29.94,29.91,29.94,60800.0,15.7295,15.7348,15.719,15.7348,60800.0
2007-10-29 11:15:00,29.94,29.94,29.89,29.89,96000.0,15.7348,15.7348,15.7085,15.7085,96000.0
2007-10-29 11:20:00,29.89,29.91,29.86,29.87,102100.0,15.7085,15.719,15.6927,15.698,102100.0
2007-10-29 11:25:00,29.87,29.87,29.83,29.84,69900.0,15.698,15.698,15.677,15.6822,69900.0
2007-10-29 11:30:00,29.84,29.85,29.83,29.84,111500.0,15.6822,15.6875,15.677,15.6822,111500.0
2007-10-29 11:35:00,29.84,29.86,29.83,29.86,91300.0,15.6822,15.6927,15.677,15.6927,91300.0
2007-10-29 11:40:00,29.86,29.86,29.8,29.8,212500.0,15.6927,15.6927,15.6612,15.6612,212500.0
2007-10-29 11:45:00,29.81,29.81,29.78,29.81,62800.0,15.6665,15.6665,15.6507,15.6665,62800.0
2007-10-29 11:50:00,29.8,29.83,29.8,29.82,40800.0,15.6612,15.677,15.6612,15.6717,40800.0
2007-10-29 11:55:00,29.83,29.83,29.76,29.8,125100.0,15.677,15.677,15.6402,15.6612,125100.0
2007-10-29 12:00:00,29.79,29.81,29.78,29.8,71200.0,15.656,15.6665,15.6507,15.6612,71200.0
2007-10-29 12:05:00,29.8,29.83,29.79,29.83,93200.0,15.6612,15.677,15.656,15.677,93200.0
2007-10-29 12:10:00,29.82,29.86,29.8,29.85,123000.0,15.6717,15.6927,15.6612,15.6875,123000.0
2007-10-29 12:15:00,29.85,29.9,29.83,29.87,77000.0,15.6875,15.7138,15.677,15.698,77000.0
2007-10-29 12:20:00,29.87,29.88,29.86,29.86,313500.0,15.698,15.7033,15.6927,15.6927,313500.0
2007-10-29 12:25:00,29.85,29.85,29.79,29.84,80500.0,15.6875,15.6875,15.656,15.6822,80500.0
2007-10-29 12:30:00,29.83,29.84,29.8,29.8,46300.0,15.677,15.6822,15.6612,15.6612,46300.0
2007-10-29 12:35:00,29.81,29.81,29.79,29.79,85200.0,15.6665,15.6665,15.656,15.656,85200.0
2007-10-29 12:40:00,29.8,29.81,29.79,29.81,35500.0,15.6612,15.6665,15.656,15.6665,35500.0
2007-10-29 12:45:00,29.81,29.83,29.8,29.82,92100.0,15.6665,15.677,15.6612,15.6717,92100.0
2007-10-29 12:50:00,29.81,29.83,29.8,29.81,153400.0,15.6665,15.677,15.6612,15.6665,153400.0
2007-10-29 12:55:00,29.81,29.82,29.8,29.8,56900.0,15.6665,15.6717,15.6612,15.6612,56900.0
2007-10-29 13:00:00,29.81,29.81,29.78,29.78,86900.0,15.6665,15.6665,15.6507,15.6507,86900.0
2007-10-29 13:05:00,29.78,29.81,29.77,29.79,134500.0,15.6507,15.6665,15.6454,15.656,134500.0
2007-10-29 13:10:00,29.79,29.8,29.78,29.8,55500.0,15.656,15.6612,15.6507,15.6612,55500.0
2007-10-29 13:15:00,29.8,29.81,29.78,29.79,68800.0,15.6612,15.6665,15.6507,15.656,68800.0
2007-10-29 13:20:00,29.78,29.8,29.78,29.78,52100.0,15.6507,15.6612,15.6507,15.6507,52100.0
2007-10-29 13:25:00,29.79,29.82,29.79,29.81,105200.0,15.656,15.6717,15.656,15.6665,105200.0
2007-10-29 13:30:00,29.81,29.82,29.79,29.79,69400.0,15.6665,15.6717,15.656,15.656,69400.0
2007-10-29 13:35:00,29.79,29.8,29.78,29.78,88200.0,15.656,15.6612,15.6507,15.6507,88200.0
2007-10-29 13:40:00,29.79,29.79,29.73,29.74,92300.0,15.656,15.656,15.6244,15.6297,92300.0
2007-10-29 13:45:00,29.74,29.76,29.73,29.76,75600.0,15.6297,15.6402,15.6244,15.6402,75600.0
2007-10-29 13:50:00,29.76,29.77,29.73,29.73,109000.0,15.6402,15.6454,15.6244,15.6244,109000.0
2007-10-29 13:55:00,29.74,29.75,29.73,29.74,65200.0,15.6297,15.6349,15.6244,15.6297,65200.0
2007-10-29 14:00:00,29.74,29.79,29.74,29.77,203300.0,15.6297,15.656,15.6297,15.6454,203300.0
2007-10-29 14:05:00,29.78,29.81,29.77,29.8,167400.0,15.6507,15.6665,15.6454,15.6612,167400.0
2007-10-29 14:10:00,29.79,29.8,29.73,29.74,179900.0,15.656,15.6612,15.6244,15.6297,179900.0
2007-10-29 14:15:00,29.73,29.76,29.72,29.73,104100.0,15.6244,15.6402,15.6192,15.6244,104100.0
2007-10-29 14:20:00,29.72,29.77,29.72,29.77,89400.0,15.6192,15.6454,15.6192,15.6454,89400.0
2007-10-29 14:25:00,29.77,29.86,29.76,29.84,149000.0,15.6454,15.6927,15.6402,15.6822,149000.0
2007-10-29 14:30:00,29.84,29.85,29.82,29.85,124300.0,15.6822,15.6875,15.6717,15.6875,124300.0
2007-10-29 14:35:00,29.84,29.85,29.78,29.84,145500.0,15.6822,15.6875,15.6507,15.6822,145500.0
2007-10-29 14:40:00,29.84,29.87,29.84,29.87,73500.0,15.6822,15.698,15.6822,15.698,73500.0
2007-10-29 14:45:00,29.87,29.95,29.87,29.93,189600.0,15.698,15.74,15.698,15.7295,189600.0
2007-10-29 14:50:00,29.93,29.93,29.89,29.91,275500.0,15.7295,15.7295,15.7085,15.719,275500.0
2007-10-29 14:55:00,29.91,29.91,29.87,29.88,128900.0,15.719,15.719,15.698,15.7033,128900.0
2007-10-29 15:00:00,29.87,29.89,29.8,29.8,161800.0,15.698,15.7085,15.6612,15.6612,161800.0
2007-10-29 15:05:00,29.8,29.81,29.75,29.77,252600.0,15.6612,15.6665,15.6349,15.6454,252600.0
2007-10-29 15:10:00,29.77,29.8,29.74,29.74,149800.0,15.6454,15.6612,15.6297,15.6297,149800.0
2007-10-29 15:15:00,29.75,29.75,29.69,29.69,163100.0,15.6349,15.6349,15.6034,15.6034,163100.0
2007-10-29 15:20:00,29.69,29.72,29.67,29.7,192400.0,15.6034,15.6192,15.5929,15.6087,192400.0
2007-10-29 15:25:00,29.69,29.78,29.69,29.78,152000.0,15.6034,15.6507,15.6034,15.6507,152000.0
2007-10-29 15:30:00,29.78,29.8,29.71,29.72,197100.0,15.6507,15.6612,15.6139,15.6192,197100.0
2007-10-29 15:35:00,29.72,29.76,29.7,29.71,190400.0,15.6192,15.6402,15.6087,15.6139,190400.0
2007-10-29 15:40:00,29.7,29.72,29.65,29.69,207100.0,15.6087,15.6192,15.5824,15.6034,207100.0
2007-10-29 15:45:00,29.69,29.74,29.67,29.69,206200.0,15.6034,15.6297,15.5929,15.6034,206200.0
2007-10-29 15:50:00,29.69,29.72,29.68,29.72,224100.0,15.6034,15.6192,15.5981,15.6192,224100.0
2007-10-29 15:55:00,29.72,29.74,29.69,29.71,336000.0,15.6192,15.6297,15.6034,15.6139,336000.0
2007-10-30 09:30:00,29.67,29.76,29.55,29.74,150100.0,15.5929,15.6402,15.5298,15.6297,150100.0
2007-10-30 09:35:00,29.74,29.77,29.7,29.75,59900.0,15.6297,15.6454,15.6087,15.6349,59900.0
2007-10-30 09:40:00,29.76,29.94,29.76,29.92,99400.0,15.6402,15.7348,15.6402,15.7243,99400.0
2007-10-30 09:45:00,29.93,29.95,29.85,29.93,166600.0,15.7295,15.74,15.6875,15.7295,166600.0
2007-10-30 09:50:00,29.92,29.95,29.88,29.93,147400.0,15.7243,15.74,15.7033,15.7295,147400.0
2007-10-30 09:55:00,29.93,29.93,29.87,29.9,122600.0,15.7295,15.7295,15.698,15.7138,122600.0
2007-10-30 10:00:00,29.89,29.95,29.86,29.93,179900.0,15.7085,15.74,15.6927,15.7295,179900.0
2007-10-30 10:05:00,29.93,29.98,29.87,29.97,163600.0,15.7295,15.7558,15.698,15.7506,163600.0
2007-10-30 10:10:00,29.98,30.1,29.97,30.09,152100.0,15.7558,15.8189,15.7506,15.8136,152100.0
2007-10-30 10:15:00,30.09,30.14,30.05,30.14,242700.0,15.8136,15.8399,15.7926,15.8399,242700.0
2007-10-30 10:20:00,30.14,30.17,30.11,30.17,223700.0,15.8399,15.8557,15.8241,15.8557,223700.0
2007-10-30 10:25:00,30.16,30.22,30.16,30.22,166700.0,15.8504,15.8819,15.8504,15.8819,166700.0
2007-10-30 10:30:00,30.21,30.22,30.14,30.14,232000.0,15.8767,15.8819,15.8399,15.8399,232000.0
2007-10-30 10:35:00,30.13,30.2,30.12,30.14,167600.0,15.8346,15.8714,15.8294,15.8399,167600.0
2007-10-30 10:40:00,30.14,30.16,30.13,30.14,71000.0,15.8399,15.8504,15.8346,15.8399,71000.0
2007-10-30 10:45:00,30.14,30.16,30.13,30.15,91300.0,15.8399,15.8504,15.8346,15.8451,91300.0
2007-10-30 10:50:00,30.16,30.16,30.13,30.13,89900.0,15.8504,15.8504,15.8346,15.8346,89900.0
2007-10-30 10:55:00,30.14,30.14,30.09,30.09,101300.0,15.8399,15.8399,15.8136,15.8136,101300.0
2007-10-30 11:00:00,30.1,30.17,30.09,30.16,82300.0,15.8189,15.8557,15.8136,15.8504,82300.0
2007-10-30 11:05:00,30.16,30.17,30.14,30.15,91100.0,15.8504,15.8557,15.8399,15.8451,91100.0
2007-10-30 11:10:00,30.15,30.15,30.11,30.12,54100.0,15.8451,15.8451,15.8241,15.8294,54100.0
2007-10-30 11:15:00,30.12,30.17,30.11,30.17,65700.0,15.8294,15.8557,15.8241,15.8557,65700.0
2007-10-30 11:20:00,30.17,30.17,30.15,30.16,49900.0,15.8557,15.8557,15.8451,15.8504,49900.0
2007-10-30 11:25:00,30.16,30.16,30.01,30.07,182200.0,15.8504,15.8504,15.7716,15.8031,182200.0
2007-10-30 11:30:00,30.07,30.1,30.05,30.05,55700.0,15.8031,15.8189,15.7926,15.7926,55700.0
2007-10-30 11:35:00,30.06,30.06,30.03,30.05,121800.0,15.7978,15.7978,15.7821,15.7926,121800.0
2007-10-30 11:40:00,30.05,30.07,30.02,30.03,91100.0,15.7926,15.8031,15.7768,15.7821,91100.0
2007-10-30 11:45:00,30.02,30.07,30.01,30.07,109500.0,15.7768,15.8031,15.7716,15.8031,109500.0
2007-10-30 11:50:00,30.07,30.1,30.06,30.1,53000.0,15.8031,15.8189,15.7978,15.8189,53000.0
2007-10-30 11:55:00,30.1,30.17,30.09,30.16,48400.0,15.8189,15.8557,15.8136,15.8504,48400.0
2007-10-30 12:00:00,30.16,30.16,30.12,30.14,49200.0,15.8504,15.8504,15.8294,15.8399,49200.0
2007-10-30 12:05:00,30.14,30.14,30.07,30.1,152100.0,15.8399,15.8399,15.8031,15.8189,152100.0
2007-10-30 12:10:00,30.1,30.12,30.09,30.12,76700.0,15.8189,15.8294,15.8136,15.8294,76700.0
2007-10-30 12:15:00,30.12,30.14,30.11,30.11,39600.0,15.8294,15.8399,15.8241,15.8241,39600.0
2007-10-30 12:20:00,30.11,30.12,30.09,30.11,32500.0,15.8241,15.8294,15.8136,15.8241,32500.0
2007-10-30 12:25:00,30.11,30.12,30.06,30.09,85300.0,15.8241,15.8294,15.7978,15.8136,85300.0
2007-10-30 12:30:00,30.09,30.1,30.06,30.1,77800.0,15.8136,15.8189,15.7978,15.8189,77800.0
2007-10-30 12:35:00,30.1,30.14,30.06,30.07,86300.0,15.8189,15.8399,15.7978,15.8031,86300.0
2007-10-30 12:40:00,30.07,30.07,30.05,30.06,42900.0,15.8031,15.8031,15.7926,15.7978,42900.0
2007-10-30 12:45:00,30.05,30.1,30.05,30.08,65500.0,15.7926,15.8189,15.7926,15.8084,65500.0
2007-10-30 12:50:00,30.09,30.13,30.08,30.12,61200.0,15.8136,15.8346,15.8084,15.8294,61200.0
2007-10-30 12:55:00,30.13,30.14,30.11,30.11,32700.0,15.8346,15.8399,15.8241,15.8241,32700.0
2007-10-30 13:00:00,30.12,30.14,30.11,30.12,37900.0,15.8294,15.8399,15.8241,15.8294,37900.0
2007-10-30 13:05:00,30.12,30.13,30.06,30.1,149400.0,15.8294,15.8346,15.7978,15.8189,149400.0
2007-10-30 13:10:00,30.1,30.12,30.09,30.11,70300.0,15.8189,15.8294,15.8136,15.8241,70300.0
2007-10-30 13:15:00,30.11,30.18,30.08,30.12,131100.0,15.8241,15.8609,15.8084,15.8294,131100.0
2007-10-30 13:20:00,30.13,30.14,30.08,30.08,42100.0,15.8346,15.8399,15.8084,15.8084,42100.0
2007-10-30 13:25:00,30.08,30.1,30.02,30.05,166800.0,15.8084,15.8189,15.7768,15.7926,166800.0
2007-10-30 13:30:00,30.05,30.19,30.04,30.1,178800.0,15.7926,15.8662,15.7873,15.8189,178800.0
2007-10-30 13:35:00,30.1,30.12,30.07,30.12,68100.0,15.8189,15.8294,15.8031,15.8294,68100.0
2007-10-30 13:40:00,30.12,30.15,30.1,30.11,49400.0,15.8294,15.8451,15.8189,15.8241,49400.0
2007-10-30 13:45:00,30.11,30.17,30.11,30.14,73100.0,15.8241,15.8557,15.8241,15.8399,73100.0
2007-10-30 13:50:00,30.14,30.15,30.11,30.13,42400.0,15.8399,15.8451,15.8241,15.8346,42400.0
2007-10-30 13:55:00,30.13,30.14,30.11,30.13,46900.0,15.8346,15.8399,15.8241,15.8346,46900.0
2007-10-30 14:00:00,30.13,30.15,30.1,30.13,80300.0,15.8346,15.8451,15.8189,15.8346,80300.0
2007-10-30 14:05:00,30.12,30.14,30.12,30.14,34600.0,15.8294,15.8399,15.8294,15.8399,34600.0
2007-10-30 14:10:00,30.13,30.16,30.13,30.15,59000.0,15.8346,15.8504,15.8346,15.8451,59000.0
2007-10-30 14:15:00,30.15,30.16,30.12,30.14,62400.0,15.8451,15.8504,15.8294,15.8399,62400.0
2007-10-30 14:20:00,30.14,30.18,30.13,30.14,119700.0,15.8399,15.8609,15.8346,15.8399,119700.0
2007-10-30 14:25:00,30.14,30.22,30.14,30.21,118800.0,15.8399,15.8819,15.8399,15.8767,118800.0
2007-10-30 14:30:00,30.22,30.22,30.15,30.17,96300.0,15.8819,15.8819,15.8451,15.8557,96300.0
2007-10-30 14:35:00,30.17,30.19,30.15,30.19,72400.0,15.8557,15.8662,15.8451,15.8662,72400.0
2007-10-30 14:40:00,30.18,30.22,30.18,30.21,84800.0,15.8609,15.8819,15.8609,15.8767,84800.0
2007-10-30 14:45:00,30.2,30.22,30.16,30.17,97100.0,15.8714,15.8819,15.8504,15.8557,97100.0
2007-10-30 14:50:00,30.17,30.2,30.14,30.16,89000.0,15.8557,15.8714,15.8399,15.8504,89000.0
2007-10-30 14:55:00,30.16,30.19,30.12,30.13,94400.0,15.8504,15.8662,15.8294,15.8346,94400.0
2007-10-30 15:00:00,30.13,30.14,30.1,30.12,87700.0,15.8346,15.8399,15.8189,15.8294,87700.0
2007-10-30 15:05:00,30.12,30.14,30.07,30.08,145900.0,15.8294,15.8399,15.8031,15.8084,145900.0
2007-10-30 15:10:00,30.08,30.11,30.06,30.09,88900.0,15.8084,15.8241,15.7978,15.8136,88900.0
2007-10-30 15:15:00,30.09,30.09,30.08,30.09,64600.0,15.8136,15.8136,15.8084,15.8136,64600.0
2007-10-30 15:20:00,30.09,30.09,30.04,30.06,185300.0,15.8136,15.8136,15.7873,15.7978,185300.0
2007-10-30 15:25:00,30.06,30.11,30.04,30.04,186100.0,15.7978,15.8241,15.7873,15.7873,186100.0
2007-10-30 15:30:00,30.05,30.05,30.03,30.03,78100.0,15.7926,15.7926,15.7821,15.7821,78100.0
2007-10-30 15:35:00,30.03,30.06,30.01,30.04,324400.0,15.7821,15.7978,15.7716,15.7873,324400.0
2007-10-30 15:40:00,30.04,30.1,30.0,30.02,429400.0,15.7873,15.8189,15.7663,15.7768,429400.0
2007-10-30 15:45:00,30.02,30.05,30.01,30.01,237300.0,15.7768,15.7926,15.7716,15.7716,237300.0
2007-10-30 15:50:00,30.01,30.02,29.96,29.96,301900.0,15.7716,15.7768,15.7453,15.7453,301900.0
2007-10-30 15:55:00,29.97,30.01,29.88,29.99,749800.0,15.7506,15.7716,15.7033,15.7611,749800.0
2007-10-31 09:30:00,30.05,30.06,30.03,30.05,102300.0,15.7926,15.7978,15.7821,15.7926,102300.0
2007-10-31 09:35:00,30.04,30.07,30.02,30.04,54600.0,15.7873,15.8031,15.7768,15.7873,54600.0
2007-10-31 09:40:00,30.05,30.06,29.86,30.02,85100.0,15.7926,15.7978,15.6927,15.7768,85100.0
2007-10-31 09:45:00,30.03,30.22,30.03,30.21,208800.0,15.7821,15.8819,15.7821,15.8767,208800.0
2007-10-31 09:50:00,30.2,30.23,30.14,30.14,196100.0,15.8714,15.8872,15.8399,15.8399,196100.0
2007-10-31 09:55:00,30.14,30.14,30.06,30.08,117400.0,15.8399,15.8399,15.7978,15.8084,117400.0
2007-10-31 10:00:00,30.08,30.11,30.0,30.01,75500.0,15.8084,15.8241,15.7663,15.7716,75500.0
2007-10-31 10:05:00,30.02,30.06,30.01,30.03,60300.0,15.7768,15.7978,15.7716,15.7821,60300.0
2007-10-31 10:10:00,30.02,30.03,30.0,30.02,65000.0,15.7768,15.7821,15.7663,15.7768,65000.0
2007-10-31 10:15:00,30.01,30.03,30.0,30.02,79900.0,15.7716,15.7821,15.7663,15.7768,79900.0
2007-10-31 10:20:00,30.01,30.03,29.99,30.0,58900.0,15.7716,15.7821,15.7611,15.7663,58900.0
2007-10-31 10:25:00,30.01,30.03,30.01,30.02,32200.0,15.7716,15.7821,15.7716,15.7768,32200.0
2007-10-31 10:30:00,30.03,30.03,30.0,30.01,60500.0,15.7821,15.7821,15.7663,15.7716,60500.0
2007-10-31 10:35:00,30.0,30.02,29.96,30.02,123900.0,15.7663,15.7768,15.7453,15.7768,123900.0
2007-10-31 10:40:00,30.02,30.08,30.0,30.08,76300.0,15.7768,15.8084,15.7663,15.8084,76300.0
2007-10-31 10:45:00,30.08,30.09,30.04,30.05,73500.0,15.8084,15.8136,15.7873,15.7926,73500.0
2007-10-31 10:50:00,30.06,30.12,30.05,30.1,75900.0,15.7978,15.8294,15.7926,15.8189,75900.0
2007-10-31 10:55:00,30.09,30.1,30.06,30.08,53600.0,15.8136,15.8189,15.7978,15.8084,53600.0
2007-10-31 11:00:00,30.08,30.09,30.07,30.08,48000.0,15.8084,15.8136,15.8031,15.8084,48000.0
2007-10-31 11:05:00,30.08,30.09,30.07,30.07,42700.0,15.8084,15.8136,15.8031,15.8031,42700.0
2007-10-31 11:10:00,30.07,30.08,30.04,30.05,113900.0,15.8031,15.8084,15.7873,15.7926,113900.0
2007-10-31 11:15:00,30.05,30.07,30.05,30.07,49100.0,15.7926,15.8031,15.7926,15.8031,49100.0
2007-10-31 11:20:00,30.06,30.07,30.05,30.06,73600.0,15.7978,15.8031,15.7926,15.7978,73600.0
2007-10-31 11:25:00,30.06,30.07,30.04,30.05,91700.0,15.7978,15.8031,15.7873,15.7926,91700.0
2007-10-31 11:30:00,30.06,30.07,30.04,30.05,61200.0,15.7978,15.8031,15.7873,15.7926,61200.0
2007-10-31 11:35:00,30.06,30.06,30.04,30.04,50600.0,15.7978,15.7978,15.7873,15.7873,50600.0
2007-10-31 11:40:00,30.04,30.1,30.04,30.1,117300.0,15.7873,15.8189,15.7873,15.8189,117300.0
2007-10-31 11:45:00,30.1,30.12,30.09,30.11,90900.0,15.8189,15.8294,15.8136,15.8241,90900.0
2007-10-31 11:50:00,30.11,30.13,30.09,30.11,77500.0,15.8241,15.8346,15.8136,15.8241,77500.0
2007-10-31 11:55:00,30.12,30.13,30.11,30.13,32000.0,15.8294,15.8346,15.8241,15.8346,32000.0
2007-10-31 12:00:00,30.13,30.14,30.12,30.14,59900.0,15.8346,15.8399,15.8294,15.8399,59900.0
2007-10-31 12:05:00,30.15,30.15,30.13,30.13,45100.0,15.8451,15.8451,15.8346,15.8346,45100.0
2007-10-31 12:10:00,30.14,30.15,30.13,30.14,42000.0,15.8399,15.8451,15.8346,15.8399,42000.0
2007-10-31 12:15:00,30.14,30.15,30.08,30.08,62900.0,15.8399,15.8451,15.8084,15.8084,62900.0
2007-10-31 12:20:00,30.08,30.09,30.05,30.07,77000.0,15.8084,15.8136,15.7926,15.8031,77000.0
2007-10-31 12:25:00,30.08,30.11,30.06,30.07,65000.0,15.8084,15.8241,15.7978,15.8031,65000.0
2007-10-31 12:30:00,30.06,30.07,30.05,30.06,42200.0,15.7978,15.8031,15.7926,15.7978,42200.0
2007-10-31 12:35:00,30.06,30.07,30.05,30.05,57000.0,15.7978,15.8031,15.7926,15.7926,57000.0
2007-10-31 12:40:00,30.06,30.07,30.05,30.06,78700.0,15.7978,15.8031,15.7926,15.7978,78700.0
2007-10-31 12:45:00,30.06,30.07,30.05,30.07,46200.0,15.7978,15.8031,15.7926,15.8031,46200.0
2007-10-31 12:50:00,30.07,30.08,30.03,30.05,44100.0,15.8031,15.8084,15.7821,15.7926,44100.0
2007-10-31 12:55:00,30.05,30.05,30.04,30.05,25900.0,15.7926,15.7926,15.7873,15.7926,25900.0
2007-10-31 13:00:00,30.05,30.07,30.03,30.07,50600.0,15.7926,15.8031,15.7821,15.8031,50600.0
2007-10-31 13:05:00,30.07,30.09,30.06,30.08,57900.0,15.8031,15.8136,15.7978,15.8084,57900.0
2007-10-31 13:10:00,30.08,30.12,30.07,30.07,109200.0,15.8084,15.8294,15.8031,15.8031,109200.0
2007-10-31 13:15:00,30.07,30.17,30.07,30.16,169800.0,15.8031,15.8557,15.8031,15.8504,169800.0
2007-10-31 13:20:00,30.17,30.18,30.1,30.12,73600.0,15.8557,15.8609,15.8189,15.8294,73600.0
2007-10-31 13:25:00,30.11,30.14,30.07,30.11,113100.0,15.8241,15.8399,15.8031,15.8241,113100.0
2007-10-31 13:30:00,30.11,30.12,30.09,30.09,32500.0,15.8241,15.8294,15.8136,15.8136,32500.0
2007-10-31 13:35:00,30.09,30.1,30.07,30.07,25600.0,15.8136,15.8189,15.8031,15.8031,25600.0
2007-10-31 13:40:00,30.08,30.13,30.07,30.12,62600.0,15.8084,15.8346,15.8031,15.8294,62600.0
2007-10-31 13:45:00,30.13,30.19,30.12,30.15,91500.0,15.8346,15.8662,15.8294,15.8451,91500.0
2007-10-31 13:50:00,30.14,30.17,30.12,30.13,147300.0,15.8399,15.8557,15.8294,15.8346,147300.0
2007-10-31 13:55:00,30.13,30.19,30.13,30.19,101600.0,15.8346,15.8662,15.8346,15.8662,101600.0
2007-10-31 14:00:00,30.18,30.21,30.15,30.16,125700.0,15.8609,15.8767,15.8451,15.8504,125700.0
2007-10-31 14:05:00,30.15,30.21,30.08,30.18,153600.0,15.8451,15.8767,15.8084,15.8609,153600.0
2007-10-31 14:10:00,30.16,30.18,30.03,30.11,104000.0,15.8504,15.8609,15.7821,15.8241,104000.0
2007-10-31 14:15:00,30.1,30.16,29.89,30.02,194400.0,15.8189,15.8504,15.7085,15.7768,194400.0
2007-10-31 14:20:00,30.04,30.09,29.86,29.89,135500.0,15.7873,15.8136,15.6927,15.7085,135500.0
2007-10-31 14:25:00,29.9,30.01,29.86,29.96,92400.0,15.7138,15.7716,15.6927,15.7453,92400.0
2007-10-31 14:30:00,29.96,30.03,29.92,29.95,103100.0,15.7453,15.7821,15.7243,15.74,103100.0
2007-10-31 14:35:00,29.96,29.98,29.88,29.91,171100.0,15.7453,15.7558,15.7033,15.719,171100.0
2007-10-31 14:40:00,29.91,30.01,29.9,30.0,120000.0,15.719,15.7716,15.7138,15.7663,120000.0
2007-10-31 14:45:00,29.99,30.0,29.93,29.94,132000.0,15.7611,15.7663,15.7295,15.7348,132000.0
2007-10-31 14:50:00,29.94,30.03,29.9,30.0,247700.0,15.7348,15.7821,15.7138,15.7663,247700.0
2007-10-31 14:55:00,30.0,30.02,29.96,29.97,279900.0,15.7663,15.7768,15.7453,15.7506,279900.0
2007-10-31 15:00:00,29.97,30.0,29.96,30.0,171000.0,15.7506,15.7663,15.7453,15.7663,171000.0
2007-10-31 15:05:00,30.0,30.02,29.96,29.98,137300.0,15.7663,15.7768,15.7453,15.7558,137300.0
2007-10-31 15:10:00,29.99,30.01,29.93,29.96,154200.0,15.7611,15.7716,15.7295,15.7453,154200.0
2007-10-31 15:15:00,29.95,29.98,29.93,29.96,168200.0,15.74,15.7558,15.7295,15.7453,168200.0
2007-10-31 15:20:00,29.95,29.98,29.89,29.94,196600.0,15.74,15.7558,15.7085,15.7348,196600.0
2007-10-31 15:25:00,29.93,29.96,29.89,29.91,143400.0,15.7295,15.7453,15.7085,15.719,143400.0
2007-10-31 15:30:00,29.9,29.92,29.86,29.88,204100.0,15.7138,15.7243,15.6927,15.7033,204100.0
2007-10-31 15:35:00,29.89,29.92,29.87,29.88,204000.0,15.7085,15.7243,15.698,15.7033,204000.0
2007-10-31 15:40:00,29.88,29.93,29.88,29.9,274500.0,15.7033,15.7295,15.7033,15.7138,274500.0
2007-10-31 15:45:00,29.91,29.92,29.88,29.91,186100.0,15.719,15.7243,15.7033,15.719,186100.0
2007-10-31 15:50:00,29.92,29.97,29.9,29.96,543300.0,15.7243,15.7506,15.7138,15.7453,543300.0
2007-10-31 15:55:00,29.97,30.03,29.94,29.96,802000.0,15.7506,15.7821,15.7348,15.7453,802000.0
2007-11-01 09:30:00,29.9,30.23,29.9,30.16,239200.0,15.7138,15.8872,15.7138,15.8504,239200.0
2007-11-01 09:35:00,30.16,30.23,30.05,30.22,468500.0,15.8504,15.8872,15.7926,15.8819,468500.0
2007-11-01 09:40:00,30.21,30.22,30.06,30.06,114500.0,15.8767,15.8819,15.7978,15.7978,114500.0
2007-11-01 09:45:00,30.05,30.06,29.9,29.97,184600.0,15.7926,15.7978,15.7138,15.7506,184600.0
2007-11-01 09:50:00,29.98,30.0,29.97,29.98,117600.0,15.7558,15.7663,15.7506,15.7558,117600.0
2007-11-01 09:55:00,29.98,30.0,29.95,29.99,127500.0,15.7558,15.7663,15.74,15.7611,127500.0
2007-11-01 10:00:00,29.99,30.0,29.89,29.91,281600.0,15.7611,15.7663,15.7085,15.719,281600.0
2007-11-01 10:05:00,29.91,29.94,29.76,29.78,324300.0,15.719,15.7348,15.6402,15.6507,324300.0
2007-11-01 10:10:00,29.78,29.79,29.63,29.73,493300.0,15.6507,15.656,15.5719,15.6244,493300.0
2007-11-01 10:15:00,29.73,29.73,29.57,29.66,305300.0,15.6244,15.6244,15.5403,15.5876,305300.0
2007-11-01 10:20:00,29.66,29.69,29.59,29.64,259800.0,15.5876,15.6034,15.5508,15.5771,259800.0
2007-11-01 10:25:00,29.64,29.73,29.64,29.71,198400.0,15.5771,15.6244,15.5771,15.6139,198400.0
2007-11-01 10:30:00,29.71,29.76,29.69,29.7,215000.0,15.6139,15.6402,15.6034,15.6087,215000.0
2007-11-01 10:35:00,29.7,29.75,29.6,29.74,266300.0,15.6087,15.6349,15.5561,15.6297,266300.0
2007-11-01 10:40:00,29.74,29.78,29.73,29.77,273900.0,15.6297,15.6507,15.6244,15.6454,273900.0
2007-11-01 10:45:00,29.77,29.8,29.75,29.8,104100.0,15.6454,15.6612,15.6349,15.6612,104100.0
2007-11-01 10:50:00,29.79,29.83,29.76,29.77,103300.0,15.656,15.677,15.6402,15.6454,103300.0
2007-11-01 10:55:00,29.77,29.8,29.75,29.76,81100.0,15.6454,15.6612,15.6349,15.6402,81100.0
2007-11-01 11:00:00,29.76,29.77,29.68,29.68,69500.0,15.6402,15.6454,15.5981,15.5981,69500.0
2007-11-01 11:05:00,29.68,29.69,29.6,29.61,135600.0,15.5981,15.6034,15.5561,15.5614,135600.0
2007-11-01 11:10:00,29.61,29.67,29.59,29.66,85000.0,15.5614,15.5929,15.5508,15.5876,85000.0
2007-11-01 11:15:00,29.66,29.67,29.61,29.66,114600.0,15.5876,15.5929,15.5614,15.5876,114600.0
2007-11-01 11:20:00,29.67,29.72,29.66,29.69,168300.0,15.5929,15.6192,15.5876,15.6034,168300.0
2007-11-01 11:25:00,29.7,29.71,29.65,29.71,79700.0,15.6087,15.6139,15.5824,15.6139,79700.0
2007-11-01 11:30:00,29.72,29.73,29.6,29.61,101400.0,15.6192,15.6244,15.5561,15.5614,101400.0
2007-11-01 11:35:00,29.61,29.61,29.55,29.6,208600.0,15.5614,15.5614,15.5298,15.5561,208600.0
2007-11-01 11:40:00,29.6,29.63,29.58,29.6,143400.0,15.5561,15.5719,15.5456,15.5561,143400.0
2007-11-01 11:45:00,29.59,29.62,29.59,29.62,62200.0,15.5508,15.5666,15.5508,15.5666,62200.0
2007-11-01 11:50:00,29.62,29.64,29.61,29.64,130300.0,15.5666,15.5771,15.5614,15.5771,130300.0
2007-11-01 11:55:00,29.63,29.65,29.61,29.65,102800.0,15.5719,15.5824,15.5614,15.5824,102800.0
2007-11-01 12:00:00,29.64,29.67,29.62,29.62,149700.0,15.5771,15.5929,15.5666,15.5666,149700.0
2007-11-01 12:05:00,29.63,29.71,29.62,29.7,145900.0,15.5719,15.6139,15.5666,15.6087,145900.0
2007-11-01 12:10:00,29.69,29.71,29.64,29.69,114200.0,15.6034,15.6139,15.5771,15.6034,114200.0
2007-11-01 12:15:00,29.68,29.7,29.66,29.69,61600.0,15.5981,15.6087,15.5876,15.6034,61600.0
2007-11-01 12:20:00,29.7,29.74,29.67,29.71,61000.0,15.6087,15.6297,15.5929,15.6139,61000.0
2007-11-01 12:25:00,29.71,29.71,29.61,29.61,107500.0,15.6139,15.6139,15.5614,15.5614,107500.0
2007-11-01 12:30:00,29.62,29.65,29.59,29.59,107800.0,15.5666,15.5824,15.5508,15.5508,107800.0
2007-11-01 12:35:00,29.59,29.6,29.58,29.59,57700.0,15.5508,15.5561,15.5456,15.5508,57700.0
2007-11-01 12:40:00,29.6,29.6,29.55,29.56,62400.0,15.5561,15.5561,15.5298,15.5351,62400.0
2007-11-01 12:45:00,29.56,29.57,29.52,29.53,159300.0,15.5351,15.5403,15.5141,15.5193,159300.0
2007-11-01 12:50:00,29.53,29.58,29.51,29.58,123800.0,15.5193,15.5456,15.5088,15.5456,123800.0
2007-11-01 12:55:00,29.57,29.62,29.57,29.6,79200.0,15.5403,15.5666,15.5403,15.5561,79200.0
2007-11-01 13:00:00,29.6,29.62,29.58,29.6,57300.0,15.5561,15.5666,15.5456,15.5561,57300.0
2007-11-01 13:05:00,29.6,29.63,29.59,29.63,34900.0,15.5561,15.5719,15.5508,15.5719,34900.0
2007-11-01 13:10:00,29.63,29.66,29.61,29.63,77200.0,15.5719,15.5876,15.5614,15.5719,77200.0
2007-11-01 13:15:00,29.63,29.68,29.62,29.66,127000.0,15.5719,15.5981,15.5666,15.5876,127000.0
2007-11-01 13:20:00,29.66,29.68,29.59,29.63,132100.0,15.5876,15.5981,15.5508,15.5719,132100.0
2007-11-01 13:25:00,29.63,29.64,29.55,29.55,83300.0,15.5719,15.5771,15.5298,15.5298,83300.0
2007-11-01 13:30:00,29.55,29.56,29.49,29.5,154600.0,15.5298,15.5351,15.4983,15.5035,154600.0
2007-11-01 13:35:00,29.49,29.53,29.46,29.5,125800.0,15.4983,15.5193,15.4825,15.5035,125800.0
2007-11-01 13:40:00,29.5,29.57,29.44,29.46,145100.0,15.5035,15.5403,15.472,15.4825,145100.0
2007-11-01 13:45:00,29.46,29.53,29.45,29.5,188400.0,15.4825,15.5193,15.4773,15.5035,188400.0
2007-11-01 13:50:00,29.51,29.51,29.44,29.46,110800.0,15.5088,15.5088,15.472,15.4825,110800.0
2007-11-01 13:55:00,29.46,29.47,29.4,29.45,104300.0,15.4825,15.4878,15.451,15.4773,104300.0
2007-11-01 14:00:00,29.44,29.55,29.42,29.54,76700.0,15.472,15.5298,15.4615,15.5246,76700.0
2007-11-01 14:05:00,29.54,29.58,29.52,29.56,93400.0,15.5246,15.5456,15.5141,15.5351,93400.0
2007-11-01 14:10:00,29.57,29.57,29.52,29.53,73000.0,15.5403,15.5403,15.5141,15.5193,73000.0
2007-11-01 14:15:00,29.53,29.53,29.46,29.47,85400.0,15.5193,15.5193,15.4825,15.4878,85400.0
2007-11-01 14:20:00,29.47,29.47,29.41,29.43,167000.0,15.4878,15.4878,15.4562,15.4668,167000.0
2007-11-01 14:25:00,29.43,29.44,29.37,29.37,176700.0,15.4668,15.472,15.4352,15.4352,176700.0
2007-11-01 14:30:00,29.37,29.5,29.37,29.49,139400.0,15.4352,15.5035,15.4352,15.4983,139400.0
2007-11-01 14:35:00,29.48,29.55,29.48,29.52,114800.0,15.493,15.5298,15.493,15.5141,114800.0
2007-11-01 14:40:00,29.52,29.55,29.47,29.49,120900.0,15.5141,15.5298,15.4878,15.4983,120900.0
2007-11-01 14:45:00,29.49,29.59,29.49,29.57,112600.0,15.4983,15.5508,15.4983,15.5403,112600.0
2007-11-01 14:50:00,29.57,29.59,29.5,29.5,64200.0,15.5403,15.5508,15.5035,15.5035,64200.0
2007-11-01 14:55:00,29.5,29.51,29.46,29.47,108100.0,15.5035,15.5088,15.4825,15.4878,108100.0
2007-11-01 15:00:00,29.47,29.47,29.38,29.4,191000.0,15.4878,15.4878,15.4405,15.451,191000.0
2007-11-01 15:05:00,29.4,29.42,29.38,29.4,202400.0,15.451,15.4615,15.4405,15.451,202400.0
2007-11-01 15:10:00,29.39,29.41,29.34,29.35,224400.0,15.4457,15.4562,15.4195,15.4247,224400.0
2007-11-01 15:15:00,29.35,29.47,29.32,29.37,315100.0,15.4247,15.4878,15.4089,15.4352,315100.0
2007-11-01 15:20:00,29.38,29.38,29.25,29.34,309500.0,15.4405,15.4405,15.3722,15.4195,309500.0
2007-11-01 15:25:00,29.34,29.39,29.25,29.28,325200.0,15.4195,15.4457,15.3722,15.3879,325200.0
2007-11-01 15:30:00,29.28,29.29,29.2,29.27,269900.0,15.3879,15.3932,15.3459,15.3827,269900.0
2007-11-01 15:35:00,29.28,29.33,29.26,29.27,433600.0,15.3879,15.4142,15.3774,15.3827,433600.0
2007-11-01 15:40:00,29.27,29.31,29.26,29.28,252600.0,15.3827,15.4037,15.3774,15.3879,252600.0
2007-11-01 15:45:00,29.28,29.29,29.16,29.17,428700.0,15.3879,15.3932,15.3249,15.3301,428700.0
2007-11-01 15:50:00,29.17,29.2,29.15,29.18,739500.0,15.3301,15.3459,15.3196,15.3354,739500.0
2007-11-01 15:55:00,29.18,29.18,29.14,29.17,853300.0,15.3354,15.3354,15.3143,15.3301,853300.0
2007-11-02 09:30:00,29.4,29.42,29.25,29.29,118600.0,15.451,15.4615,15.3722,15.3932,118600.0
2007-11-02 09:35:00,29.29,29.31,29.18,29.29,128200.0,15.3932,15.4037,15.3354,15.3932,128200.0
2007-11-02 09:40:00,29.3,29.36,29.25,29.33,128200.0,15.3984,15.43,15.3722,15.4142,128200.0
2007-11-02 09:45:00,29.34,29.34,29.17,29.18,82800.0,15.4195,15.4195,15.3301,15.3354,82800.0
2007-11-02 09:50:00,29.19,29.24,29.1,29.1,88400.0,15.3406,15.3669,15.2933,15.2933,88400.0
2007-11-02 09:55:00,29.1,29.23,29.08,29.14,334500.0,15.2933,15.3616,15.2828,15.3143,334500.0
2007-11-02 10:00:00,29.13,29.17,29.05,29.07,240900.0,15.3091,15.3301,15.2671,15.2776,240900.0
2007-11-02 10:05:00,29.08,29.12,28.97,29.11,190700.0,15.2828,15.3038,15.225,15.2986,190700.0
2007-11-02 10:10:00,29.1,29.14,29.05,29.07,115600.0,15.2933,15.3143,15.2671,15.2776,115600.0
2007-11-02 10:15:00,29.08,29.1,28.98,28.98,99600.0,15.2828,15.2933,15.2303,15.2303,99600.0
2007-11-02 10:20:00,28.98,29.03,28.97,28.99,134400.0,15.2303,15.2565,15.225,15.2355,134400.0
2007-11-02 10:25:00,29.0,29.08,28.99,29.02,189800.0,15.2408,15.2828,15.2355,15.2513,189800.0
2007-11-02 10:30:00,29.02,29.04,28.98,28.98,143800.0,15.2513,15.2618,15.2303,15.2303,143800.0
2007-11-02 10:35:00,28.99,29.0,28.88,28.88,160100.0,15.2355,15.2408,15.1777,15.1777,160100.0
2007-11-02 10:40:00,28.88,28.95,28.83,28.83,163600.0,15.1777,15.2145,15.1514,15.1514,163600.0
2007-11-02 10:45:00,28.84,28.84,28.75,28.79,275700.0,15.1567,15.1567,15.1094,15.1304,275700.0
2007-11-02 10:50:00,28.79,28.8,28.73,28.75,215000.0,15.1304,15.1357,15.0989,15.1094,215000.0
2007-11-02 10:55:00,28.76,28.8,28.73,28.75,259400.0,15.1146,15.1357,15.0989,15.1094,259400.0
2007-11-02 11:00:00,28.76,28.8,28.71,28.79,199400.0,15.1146,15.1357,15.0884,15.1304,199400.0
2007-11-02 11:05:00,28.79,28.82,28.75,28.75,140600.0,15.1304,15.1462,15.1094,15.1094,140600.0
2007-11-02 11:10:00,28.75,28.79,28.73,28.74,124600.0,15.1094,15.1304,15.0989,15.1041,124600.0
2007-11-02 11:15:00,28.75,28.77,28.68,28.69,168000.0,15.1094,15.1199,15.0726,15.0779,168000.0
2007-11-02 11:20:00,28.68,28.7,28.61,28.64,240700.0,15.0726,15.0831,15.0358,15.0516,240700.0
2007-11-02 11:25:00,28.64,28.64,28.5,28.51,227800.0,15.0516,15.0516,14.978,14.9833,227800.0
2007-11-02 11:30:00,28.51,28.59,28.51,28.52,144900.0,14.9833,15.0253,14.9833,14.9885,144900.0
2007-11-02 11:35:00,28.52,28.66,28.49,28.65,165300.0,14.9885,15.0621,14.9727,15.0568,165300.0
2007-11-02 11:40:00,28.65,28.72,28.59,28.72,80900.0,15.0568,15.0936,15.0253,15.0936,80900.0
2007-11-02 11:45:00,28.72,28.76,28.7,28.72,72600.0,15.0936,15.1146,15.0831,15.0936,72600.0
2007-11-02 11:50:00,28.72,28.83,28.69,28.78,456500.0,15.0936,15.1514,15.0779,15.1252,456500.0
2007-11-02 11:55:00,28.77,28.81,28.72,28.73,242900.0,15.1199,15.1409,15.0936,15.0989,242900.0
2007-11-02 12:00:00,28.72,28.75,28.68,28.7,113400.0,15.0936,15.1094,15.0726,15.0831,113400.0
2007-11-02 12:05:00,28.7,28.74,28.64,28.68,78900.0,15.0831,15.1041,15.0516,15.0726,78900.0
2007-11-02 12:10:00,28.68,28.77,28.68,28.74,119000.0,15.0726,15.1199,15.0726,15.1041,119000.0
2007-11-02 12:15:00,28.74,28.75,28.72,28.73,95600.0,15.1041,15.1094,15.0936,15.0989,95600.0
2007-11-02 12:20:00,28.74,28.75,28.72,28.74,65500.0,15.1041,15.1094,15.0936,15.1041,65500.0
2007-11-02 12:25:00,28.74,28.74,28.71,28.74,65100.0,15.1041,15.1041,15.0884,15.1041,65100.0
2007-11-02 12:30:00,28.74,28.76,28.7,28.7,110400.0,15.1041,15.1146,15.0831,15.0831,110400.0
2007-11-02 12:35:00,28.7,28.74,28.67,28.7,109300.0,15.0831,15.1041,15.0673,15.0831,109300.0
2007-11-02 12:40:00,28.7,28.85,28.68,28.78,191500.0,15.0831,15.1619,15.0726,15.1252,191500.0
2007-11-02 12:45:00,28.78,28.81,28.69,28.69,202100.0,15.1252,15.1409,15.0779,15.0779,202100.0
2007-11-02 12:50:00,28.69,28.7,28.64,28.68,108700.0,15.0779,15.0831,15.0516,15.0726,108700.0
2007-11-02 12:55:00,28.69,28.71,28.66,28.7,99100.0,15.0779,15.0884,15.0621,15.0831,99100.0
2007-11-02 13:00:00,28.7,28.76,28.69,28.69,122500.0,15.0831,15.1146,15.0779,15.0779,122500.0
2007-11-02 13:05:00,28.69,28.73,28.67,28.67,71300.0,15.0779,15.0989,15.0673,15.0673,71300.0
2007-11-02 13:10:00,28.67,28.71,28.67,28.69,53000.0,15.0673,15.0884,15.0673,15.0779,53000.0
2007-11-02 13:15:00,28.69,28.74,28.69,28.73,54200.0,15.0779,15.1041,15.0779,15.0989,54200.0
2007-11-02 13:20:00,28.74,28.74,28.69,28.71,75400.0,15.1041,15.1041,15.0779,15.0884,75400.0
2007-11-02 13:25:00,28.7,28.72,28.7,28.71,100500.0,15.0831,15.0936,15.0831,15.0884,100500.0
2007-11-02 13:30:00,28.7,28.75,28.7,28.73,85700.0,15.0831,15.1094,15.0831,15.0989,85700.0
2007-11-02 13:35:00,28.73,28.75,28.71,28.74,72100.0,15.0989,15.1094,15.0884,15.1041,72100.0
2007-11-02 13:40:00,28.73,28.75,28.65,28.65,155600.0,15.0989,15.1094,15.0568,15.0568,155600.0
2007-11-02 13:45:00,28.66,28.67,28.63,28.66,64200.0,15.0621,15.0673,15.0463,15.0621,64200.0
2007-11-02 13:50:00,28.66,28.75,28.65,28.74,122700.0,15.0621,15.1094,15.0568,15.1041,122700.0
2007-11-02 13:55:00,28.73,28.78,28.73,28.77,150600.0,15.0989,15.1252,15.0989,15.1199,150600.0
2007-11-02 14:00:00,28.77,28.79,28.75,28.79,96800.0,15.1199,15.1304,15.1094,15.1304,96800.0
2007-11-02 14:05:00,28.78,28.79,28.75,28.75,87000.0,15.1252,15.1304,15.1094,15.1094,87000.0
2007-11-02 14:10:00,28.76,28.78,28.75,28.77,97800.0,15.1146,15.1252,15.1094,15.1199,97800.0
2007-11-02 14:15:00,28.76,28.76,28.62,28.62,91300.0,15.1146,15.1146,15.0411,15.0411,91300.0
2007-11-02 14:20:00,28.63,28.69,28.63,28.67,98200.0,15.0463,15.0779,15.0463,15.0673,98200.0
2007-11-02 14:25:00,28.67,28.75,28.66,28.74,107900.0,15.0673,15.1094,15.0621,15.1041,107900.0
2007-11-02 14:30:00,28.74,28.74,28.68,28.68,66500.0,15.1041,15.1041,15.0726,15.0726,66500.0
2007-11-02 14:35:00,28.68,28.7,28.61,28.61,89200.0,15.0726,15.0831,15.0358,15.0358,89200.0
2007-11-02 14:40:00,28.62,28.66,28.59,28.66,68100.0,15.0411,15.0621,15.0253,15.0621,68100.0
2007-11-02 14:45:00,28.65,28.65,28.62,28.63,37100.0,15.0568,15.0568,15.0411,15.0463,37100.0
2007-11-02 14:50:00,28.63,28.69,28.57,28.58,193000.0,15.0463,15.0779,15.0148,15.02,193000.0
2007-11-02 14:55:00,28.58,28.6,28.57,28.59,106200.0,15.02,15.0306,15.0148,15.0253,106200.0
2007-11-02 15:00:00,28.6,28.65,28.59,28.61,197000.0,15.0306,15.0568,15.0253,15.0358,197000.0
2007-11-02 15:05:00,28.6,28.62,28.57,28.61,399400.0,15.0306,15.0411,15.0148,15.0358,399400.0
2007-11-02 15:10:00,28.6,28.61,28.53,28.55,118400.0,15.0306,15.0358,14.9938,15.0043,118400.0
2007-11-02 15:15:00,28.55,28.62,28.52,28.6,627200.0,15.0043,15.0411,14.9885,15.0306,627200.0
2007-11-02 15:20:00,28.59,28.69,28.59,28.68,592300.0,15.0253,15.0779,15.0253,15.0726,592300.0
2007-11-02 15:25:00,28.69,28.69,28.62,28.63,181700.0,15.0779,15.0779,15.0411,15.0463,181700.0
2007-11-02 15:30:00,28.63,28.64,28.52,28.54,296800.0,15.0463,15.0516,14.9885,14.999,296800.0
2007-11-02 15:35:00,28.54,28.61,28.5,28.58,311100.0,14.999,15.0358,14.978,15.02,311100.0
2007-11-02 15:40:00,28.58,28.91,28.57,28.88,1443500.0,15.02,15.1935,15.0148,15.1777,1443500.0
2007-11-02 15:45:00,28.89,28.96,28.86,28.89,1263300.0,15.183,15.2198,15.1672,15.183,1263300.0
2007-11-02 15:50:00,28.89,28.91,28.73,28.86,962600.0,15.183,15.1935,15.0989,15.1672,962600.0
2007-11-02 15:55:00,28.86,28.92,28.8,28.88,1026500.0,15.1672,15.1987,15.1357,15.1777,1026500.0
2007-11-05 09:30:00,28.13,28.71,28.13,28.53,576600.0,14.7836,15.0884,14.7836,14.9938,576600.0
2007-11-05 09:35:00,28.52,28.6,28.41,28.55,206900.0,14.9885,15.0306,14.9307,15.0043,206900.0
2007-11-05 09:40:00,28.55,28.7,28.55,28.7,130300.0,15.0043,15.0831,15.0043,15.0831,130300.0
2007-11-05 09:45:00,28.69,28.81,28.62,28.81,187600.0,15.0779,15.1409,15.0411,15.1409,187600.0
2007-11-05 09:50:00,28.81,28.84,28.66,28.75,205400.0,15.1409,15.1567,15.0621,15.1094,205400.0
2007-11-05 09:55:00,28.75,28.8,28.72,28.77,231600.0,15.1094,15.1357,15.0936,15.1199,231600.0
2007-11-05 10:00:00,28.77,28.87,28.76,28.85,248600.0,15.1199,15.1725,15.1146,15.1619,248600.0
2007-11-05 10:05:00,28.85,28.86,28.75,28.75,237000.0,15.1619,15.1672,15.1094,15.1094,237000.0
2007-11-05 10:10:00,28.74,28.8,28.73,28.77,114900.0,15.1041,15.1357,15.0989,15.1199,114900.0
2007-11-05 10:15:00,28.78,28.83,28.77,28.8,186300.0,15.1252,15.1514,15.1199,15.1357,186300.0
2007-11-05 10:20:00,28.8,28.82,28.77,28.8,74100.0,15.1357,15.1462,15.1199,15.1357,74100.0
2007-11-05 10:25:00,28.81,28.86,28.75,28.76,70900.0,15.1409,15.1672,15.1094,15.1146,70900.0
2007-11-05 10:30:00,28.75,28.81,28.73,28.76,123800.0,15.1094,15.1409,15.0989,15.1146,123800.0
2007-11-05 10:35:00,28.76,28.86,28.75,28.83,95100.0,15.1146,15.1672,15.1094,15.1514,95100.0
2007-11-05 10:40:00,28.83,28.92,28.82,28.89,88000.0,15.1514,15.1987,15.1462,15.183,88000.0
2007-11-05 10:45:00,28.89,29.05,28.89,29.0,336200.0,15.183,15.2671,15.183,15.2408,336200.0
2007-11-05 10:50:00,29.01,29.01,28.9,28.91,157700.0,15.246,15.246,15.1882,15.1935,157700.0
2007-11-05 10:55:00,28.91,28.92,28.81,28.83,127700.0,15.1935,15.1987,15.1409,15.1514,127700.0
2007-11-05 11:00:00,28.83,28.88,28.8,28.83,183100.0,15.1514,15.1777,15.1357,15.1514,183100.0
2007-11-05 11:05:00,28.83,28.89,28.82,28.86,106300.0,15.1514,15.183,15.1462,15.1672,106300.0
2007-11-05 11:10:00,28.85,28.87,28.79,28.8,94500.0,15.1619,15.1725,15.1304,15.1357,94500.0
2007-11-05 11:15:00,28.81,28.81,28.75,28.78,84100.0,15.1409,15.1409,15.1094,15.1252,84100.0
2007-11-05 11:20:00,28.78,28.83,28.77,28.79,63100.0,15.1252,15.1514,15.1199,15.1304,63100.0
2007-11-05 11:25:00,28.79,28.85,28.78,28.85,56300.0,15.1304,15.1619,15.1252,15.1619,56300.0
2007-11-05 11:30:00,28.85,28.85,28.78,28.81,69100.0,15.1619,15.1619,15.1252,15.1409,69100.0
2007-11-05 11:35:00,28.82,28.82,28.77,28.78,54400.0,15.1462,15.1462,15.1199,15.1252,54400.0
2007-11-05 11:40:00,28.78,28.89,28.78,28.83,92800.0,15.1252,15.183,15.1252,15.1514,92800.0
2007-11-05 11:45:00,28.84,28.9,28.83,28.89,102400.0,15.1567,15.1882,15.1514,15.183,102400.0
2007-11-05 11:50:00,28.9,28.9,28.87,28.9,63200.0,15.1882,15.1882,15.1725,15.1882,63200.0
2007-11-05 11:55:00,28.89,28.92,28.88,28.92,38700.0,15.183,15.1987,15.1777,15.1987,38700.0
2007-11-05 12:00:00,28.91,28.93,28.84,28.84,91200.0,15.1935,15.204,15.1567,15.1567,91200.0
2007-11-05 12:05:00,28.85,28.86,28.8,28.82,67700.0,15.1619,15.1672,15.1357,15.1462,67700.0
2007-11-05 12:10:00,28.81,28.82,28.79,28.8,38900.0,15.1409,15.1462,15.1304,15.1357,38900.0
2007-11-05 12:15:00,28.81,28.82,28.79,28.8,73900.0,15.1409,15.1462,15.1304,15.1357,73900.0
2007-11-05 12:20:00,28.8,28.83,28.79,28.83,40400.0,15.1357,15.1514,15.1304,15.1514,40400.0
2007-11-05 12:25:00,28.83,28.94,28.81,28.94,85900.0,15.1514,15.2092,15.1409,15.2092,85900.0
2007-11-05 12:30:00,28.93,28.93,28.86,28.86,61500.0,15.204,15.204,15.1672,15.1672,61500.0
2007-11-05 12:35:00,28.87,28.97,28.87,28.96,64600.0,15.1725,15.225,15.1725,15.2198,64600.0
2007-11-05 12:40:00,28.96,29.02,28.95,28.98,127500.0,15.2198,15.2513,15.2145,15.2303,127500.0
2007-11-05 12:45:00,28.97,29.0,28.96,29.0,77400.0,15.225,15.2408,15.2198,15.2408,77400.0
2007-11-05 12:50:00,29.0,29.03,28.98,29.01,176500.0,15.2408,15.2565,15.2303,15.246,176500.0
2007-11-05 12:55:00,29.01,29.03,28.97,29.02,188000.0,15.246,15.2565,15.225,15.2513,188000.0
2007-11-05 13:00:00,29.02,29.07,29.0,29.06,118000.0,15.2513,15.2776,15.2408,15.2723,118000.0
2007-11-05 13:05:00,29.06,29.06,28.99,29.0,154800.0,15.2723,15.2723,15.2355,15.2408,154800.0
2007-11-05 13:10:00,29.0,29.01,28.96,28.98,106900.0,15.2408,15.246,15.2198,15.2303,106900.0
2007-11-05 13:15:00,28.98,29.02,28.9,28.91,116500.0,15.2303,15.2513,15.1882,15.1935,116500.0
2007-11-05 13:20:00,28.91,28.94,28.9,28.92,113900.0,15.1935,15.2092,15.1882,15.1987,113900.0
2007-11-05 13:25:00,28.92,29.04,28.88,28.95,182900.0,15.1987,15.2618,15.1777,15.2145,182900.0
2007-11-05 13:30:00,28.94,29.0,28.93,28.95,36100.0,15.2092,15.2408,15.204,15.2145,36100.0
2007-11-05 13:35:00,28.95,29.02,28.93,28.96,139700.0,15.2145,15.2513,15.204,15.2198,139700.0
2007-11-05 13:40:00,28.96,29.01,28.96,29.0,108000.0,15.2198,15.246,15.2198,15.2408,108000.0
2007-11-05 13:45:00,29.0,29.02,28.96,28.96,200700.0,15.2408,15.2513,15.2198,15.2198,200700.0
2007-11-05 13:50:00,28.96,29.0,28.94,28.99,135400.0,15.2198,15.2408,15.2092,15.2355,135400.0
2007-11-05 13:55:00,28.99,29.01,28.93,28.94,213100.0,15.2355,15.246,15.204,15.2092,213100.0
2007-11-05 14:00:00,28.94,28.98,28.88,28.94,253600.0,15.2092,15.2303,15.1777,15.2092,253600.0
2007-11-05 14:05:00,28.94,28.96,28.88,28.94,112400.0,15.2092,15.2198,15.1777,15.2092,112400.0
2007-11-05 14:10:00,28.95,28.99,28.94,28.95,44700.0,15.2145,15.2355,15.2092,15.2145,44700.0
2007-11-05 14:15:00,28.95,28.98,28.9,28.92,198700.0,15.2145,15.2303,15.1882,15.1987,198700.0
2007-11-05 14:20:00,28.93,28.95,28.92,28.95,79200.0,15.204,15.2145,15.1987,15.2145,79200.0
2007-11-05 14:25:00,28.95,28.99,28.92,28.98,133700.0,15.2145,15.2355,15.1987,15.2303,133700.0
2007-11-05 14:30:00,28.97,29.0,28.96,28.97,109200.0,15.225,15.2408,15.2198,15.225,109200.0
2007-11-05 14:35:00,28.97,29.01,28.96,28.99,174400.0,15.225,15.246,15.2198,15.2355,174400.0
2007-11-05 14:40:00,28.98,29.03,28.98,29.03,222500.0,15.2303,15.2565,15.2303,15.2565,222500.0
2007-11-05 14:45:00,29.03,29.15,29.02,29.14,172400.0,15.2565,15.3196,15.2513,15.3143,172400.0
2007-11-05 14:50:00,29.14,29.18,29.11,29.13,149700.0,15.3143,15.3354,15.2986,15.3091,149700.0
2007-11-05 14:55:00,29.13,29.21,29.11,29.19,170200.0,15.3091,15.3511,15.2986,15.3406,170200.0
2007-11-05 15:00:00,29.19,29.23,29.15,29.18,185300.0,15.3406,15.3616,15.3196,15.3354,185300.0
2007-11-05 15:05:00,29.19,29.39,29.18,29.19,513100.0,15.3406,15.4457,15.3354,15.3406,513100.0
2007-11-05 15:10:00,29.19,29.22,29.14,29.14,212800.0,15.3406,15.3564,15.3143,15.3143,212800.0
2007-11-05 15:15:00,29.14,29.19,29.13,29.16,228600.0,15.3143,15.3406,15.3091,15.3249,228600.0
2007-11-05 15:20:00,29.16,29.25,29.16,29.19,308300.0,15.3249,15.3722,15.3249,15.3406,308300.0
2007-11-05 15:25:00,29.2,29.23,28.95,29.21,268200.0,15.3459,15.3616,15.2145,15.3511,268200.0
2007-11-05 15:30:00,29.22,29.23,29.16,29.21,115700.0,15.3564,15.3616,15.3249,15.3511,115700.0
2007-11-05 15:35:00,29.21,29.3,29.2,29.26,235000.0,15.3511,15.3984,15.3459,15.3774,235000.0
2007-11-05 15:40:00,29.26,29.27,29.2,29.21,264700.0,15.3774,15.3827,15.3459,15.3511,264700.0
2007-11-05 15:45:00,29.21,29.22,29.15,29.16,290600.0,15.3511,15.3564,15.3196,15.3249,290600.0
2007-11-05 15:50:00,29.16,29.17,29.12,29.17,313300.0,15.3249,15.3301,15.3038,15.3301,313300.0
2007-11-05 15:55:00,29.16,29.2,29.14,29.14,382600.0,15.3249,15.3459,15.3143,15.3143,382600.0
2007-11-06 09:30:00,29.11,29.33,29.09,29.14,166400.0,15.2986,15.4142,15.2881,15.3143,166400.0
2007-11-06 09:35:00,29.13,29.17,29.1,29.17,134100.0,15.3091,15.3301,15.2933,15.3301,134100.0
2007-11-06 09:40:00,29.15,29.25,29.12,29.18,177000.0,15.3196,15.3722,15.3038,15.3354,177000.0
2007-11-06 09:45:00,29.18,29.28,29.13,29.23,158200.0,15.3354,15.3879,15.3091,15.3616,158200.0
2007-11-06 09:50:00,29.23,29.24,29.1,29.1,200700.0,15.3616,15.3669,15.2933,15.2933,200700.0
2007-11-06 09:55:00,29.1,29.41,29.1,29.39,489500.0,15.2933,15.4562,15.2933,15.4457,489500.0
2007-11-06 10:00:00,29.39,29.49,29.33,29.35,428200.0,15.4457,15.4983,15.4142,15.4247,428200.0
2007-11-06 10:05:00,29.35,29.36,29.27,29.29,117300.0,15.4247,15.43,15.3827,15.3932,117300.0
2007-11-06 10:10:00,29.3,29.3,29.24,29.29,240600.0,15.3984,15.3984,15.3669,15.3932,240600.0
2007-11-06 10:15:00,29.3,29.44,29.29,29.43,234700.0,15.3984,15.472,15.3932,15.4668,234700.0
2007-11-06 10:20:00,29.43,29.43,29.33,29.35,164000.0,15.4668,15.4668,15.4142,15.4247,164000.0
2007-11-06 10:25:00,29.35,29.36,29.3,29.34,135100.0,15.4247,15.43,15.3984,15.4195,135100.0
2007-11-06 10:30:00,29.34,29.35,29.31,29.34,81700.0,15.4195,15.4247,15.4037,15.4195,81700.0
2007-11-06 10:35:00,29.33,29.36,29.26,29.32,249700.0,15.4142,15.43,15.3774,15.4089,249700.0
2007-11-06 10:40:00,29.33,29.34,29.28,29.28,94000.0,15.4142,15.4195,15.3879,15.3879,94000.0
2007-11-06 10:45:00,29.29,29.29,29.16,29.16,236100.0,15.3932,15.3932,15.3249,15.3249,236100.0
2007-11-06 10:50:00,29.17,29.23,29.16,29.22,66100.0,15.3301,15.3616,15.3249,15.3564,66100.0
2007-11-06 10:55:00,29.23,29.25,29.12,29.17,99400.0,15.3616,15.3722,15.3038,15.3301,99400.0
2007-11-06 11:00:00,29.18,29.25,29.14,29.23,131100.0,15.3354,15.3722,15.3143,15.3616,131100.0
2007-11-06 11:05:00,29.22,29.25,29.2,29.24,92600.0,15.3564,15.3722,15.3459,15.3669,92600.0
2007-11-06 11:10:00,29.24,29.25,29.2,29.23,53600.0,15.3669,15.3722,15.3459,15.3616,53600.0
2007-11-06 11:15:00,29.23,29.26,29.19,29.26,79900.0,15.3616,15.3774,15.3406,15.3774,79900.0
2007-11-06 11:20:00,29.25,29.27,29.22,29.24,47000.0,15.3722,15.3827,15.3564,15.3669,47000.0
2007-11-06 11:25:00,29.24,29.27,29.22,29.23,89700.0,15.3669,15.3827,15.3564,15.3616,89700.0
2007-11-06 11:30:00,29.23,29.26,29.23,29.24,92100.0,15.3616,15.3774,15.3616,15.3669,92100.0
2007-11-06 11:35:00,29.24,29.26,29.23,29.26,47000.0,15.3669,15.3774,15.3616,15.3774,47000.0
2007-11-06 11:40:00,29.26,29.28,29.25,29.27,53500.0,15.3774,15.3879,15.3722,15.3827,53500.0
2007-11-06 11:45:00,29.26,29.29,29.26,29.28,57700.0,15.3774,15.3932,15.3774,15.3879,57700.0
2007-11-06 11:50:00,29.28,29.34,29.1,29.33,472100.0,15.3879,15.4195,15.2933,15.4142,472100.0
2007-11-06 11:55:00,29.32,29.42,29.32,29.38,177800.0,15.4089,15.4615,15.4089,15.4405,177800.0
2007-11-06 12:00:00,29.38,29.38,29.32,29.32,59500.0,15.4405,15.4405,15.4089,15.4089,59500.0
2007-11-06 12:05:00,29.33,29.34,29.28,29.29,42500.0,15.4142,15.4195,15.3879,15.3932,42500.0
2007-11-06 12:10:00,29.29,29.32,29.28,29.3,61700.0,15.3932,15.4089,15.3879,15.3984,61700.0
2007-11-06 12:15:00,29.3,29.44,29.3,29.43,76300.0,15.3984,15.472,15.3984,15.4668,76300.0
2007-11-06 12:20:00,29.42,29.43,29.27,29.3,128800.0,15.4615,15.4668,15.3827,15.3984,128800.0
2007-11-06 12:25:00,29.29,29.36,29.21,29.23,110100.0,15.3932,15.43,15.3511,15.3616,110100.0
2007-11-06 12:30:00,29.24,29.28,29.22,29.23,42100.0,15.3669,15.3879,15.3564,15.3616,42100.0
2007-11-06 12:35:00,29.22,29.25,29.22,29.24,33800.0,15.3564,15.3722,15.3564,15.3669,33800.0
2007-11-06 12:40:00,29.24,29.27,29.23,29.27,39700.0,15.3669,15.3827,15.3616,15.3827,39700.0
2007-11-06 12:45:00,29.26,29.27,29.2,29.21,37800.0,15.3774,15.3827,15.3459,15.3511,37800.0
2007-11-06 12:50:00,29.21,29.25,29.2,29.25,30500.0,15.3511,15.3722,15.3459,15.3722,30500.0
2007-11-06 12:55:00,29.25,29.28,29.24,29.24,42600.0,15.3722,15.3879,15.3669,15.3669,42600.0
2007-11-06 13:00:00,29.24,29.27,29.24,29.24,41000.0,15.3669,15.3827,15.3669,15.3669,41000.0
2007-11-06 13:05:00,29.25,29.26,29.23,29.23,64900.0,15.3722,15.3774,15.3616,15.3616,64900.0
2007-11-06 13:10:00,29.23,29.25,29.23,29.23,89600.0,15.3616,15.3722,15.3616,15.3616,89600.0
2007-11-06 13:15:00,29.23,29.24,29.17,29.17,62000.0,15.3616,15.3669,15.3301,15.3301,62000.0
2007-11-06 13:20:00,29.18,29.18,29.16,29.16,76800.0,15.3354,15.3354,15.3249,15.3249,76800.0
2007-11-06 13:25:00,29.17,29.18,29.14,29.16,56700.0,15.3301,15.3354,15.3143,15.3249,56700.0
2007-11-06 13:30:00,29.15,29.17,29.14,29.15,36600.0,15.3196,15.3301,15.3143,15.3196,36600.0
2007-11-06 13:35:00,29.16,29.25,29.15,29.19,106400.0,15.3249,15.3722,15.3196,15.3406,106400.0
2007-11-06 13:40:00,29.19,29.2,29.17,29.18,39400.0,15.3406,15.3459,15.3301,15.3354,39400.0
2007-11-06 13:45:00,29.19,29.19,29.16,29.17,21600.0,15.3406,15.3406,15.3249,15.3301,21600.0
2007-11-06 13:50:00,29.16,29.18,29.14,29.16,127900.0,15.3249,15.3354,15.3143,15.3249,127900.0
2007-11-06 13:55:00,29.16,29.16,29.1,29.1,107400.0,15.3249,15.3249,15.2933,15.2933,107400.0
2007-11-06 14:00:00,29.11,29.12,29.1,29.1,75300.0,15.2986,15.3038,15.2933,15.2933,75300.0
2007-11-06 14:05:00,29.1,29.11,29.01,29.02,138900.0,15.2933,15.2986,15.246,15.2513,138900.0
2007-11-06 14:10:00,29.02,29.11,29.02,29.08,177800.0,15.2513,15.2986,15.2513,15.2828,177800.0
2007-11-06 14:15:00,29.08,29.08,29.04,29.05,62500.0,15.2828,15.2828,15.2618,15.2671,62500.0
2007-11-06 14:20:00,29.05,29.06,28.95,28.98,159600.0,15.2671,15.2723,15.2145,15.2303,159600.0
2007-11-06 14:25:00,28.99,29.0,28.96,28.96,57000.0,15.2355,15.2408,15.2198,15.2198,57000.0
2007-11-06 14:30:00,28.97,28.99,28.95,28.97,87700.0,15.225,15.2355,15.2145,15.225,87700.0
2007-11-06 14:35:00,28.98,29.0,28.95,28.97,62600.0,15.2303,15.2408,15.2145,15.225,62600.0
2007-11-06 14:40:00,28.97,28.97,28.93,28.95,68700.0,15.225,15.225,15.204,15.2145,68700.0
2007-11-06 14:45:00,28.95,28.95,28.91,28.91,79300.0,15.2145,15.2145,15.1935,15.1935,79300.0
2007-11-06 14:50:00,28.91,28.92,28.87,28.89,152000.0,15.1935,15.1987,15.1725,15.183,152000.0
2007-11-06 14:55:00,28.89,29.12,28.89,29.08,227700.0,15.183,15.3038,15.183,15.2828,227700.0
2007-11-06 15:00:00,29.08,29.13,29.02,29.08,160600.0,15.2828,15.3091,15.2513,15.2828,160600.0
2007-11-06 15:05:00,29.07,29.07,29.0,29.0,101500.0,15.2776,15.2776,15.2408,15.2408,101500.0
2007-11-06 15:10:00,29.0,29.04,28.98,29.02,64300.0,15.2408,15.2618,15.2303,15.2513,64300.0
2007-11-06 15:15:00,29.03,29.08,29.02,29.08,79700.0,15.2565,15.2828,15.2513,15.2828,79700.0
2007-11-06 15:20:00,29.08,29.1,29.07,29.07,58600.0,15.2828,15.2933,15.2776,15.2776,58600.0
2007-11-06 15:25:00,29.07,29.08,29.03,29.03,75800.0,15.2776,15.2828,15.2565,15.2565,75800.0
2007-11-06 15:30:00,29.03,29.09,29.03,29.09,96900.0,15.2565,15.2881,15.2565,15.2881,96900.0
2007-11-06 15:35:00,29.09,29.09,29.04,29.05,80500.0,15.2881,15.2881,15.2618,15.2671,80500.0
2007-11-06 15:40:00,29.05,29.09,29.03,29.09,135000.0,15.2671,15.2881,15.2565,15.2881,135000.0
2007-11-06 15:45:00,29.09,29.17,29.07,29.16,167000.0,15.2881,15.3301,15.2776,15.3249,167000.0
2007-11-06 15:50:00,29.17,29.22,29.16,29.21,274400.0,15.3301,15.3564,15.3249,15.3511,274400.0
2007-11-06 15:55:00,29.21,29.3,29.18,29.23,538900.0,15.3511,15.3984,15.3354,15.3616,538900.0
2007-11-07 09:30:00,28.82,29.07,28.82,28.97,101800.0,15.1462,15.2776,15.1462,15.225,101800.0
2007-11-07 09:35:00,28.96,29.35,28.96,29.1,123800.0,15.2198,15.4247,15.2198,15.2933,123800.0
2007-11-07 09:40:00,29.1,29.14,29.02,29.12,97500.0,15.2933,15.3143,15.2513,15.3038,97500.0
2007-11-07 09:45:00,29.08,29.1,29.03,29.07,95400.0,15.2828,15.2933,15.2565,15.2776,95400.0
2007-11-07 09:50:00,29.06,29.06,28.9,28.91,134500.0,15.2723,15.2723,15.1882,15.1935,134500.0
2007-11-07 09:55:00,28.91,28.96,28.89,28.9,77700.0,15.1935,15.2198,15.183,15.1882,77700.0
2007-11-07 10:00:00,28.91,28.96,28.88,28.94,71300.0,15.1935,15.2198,15.1777,15.2092,71300.0
2007-11-07 10:05:00,28.93,29.03,28.93,29.01,55700.0,15.204,15.2565,15.204,15.246,55700.0
2007-11-07 10:10:00,29.01,29.03,28.93,28.96,42900.0,15.246,15.2565,15.204,15.2198,42900.0
2007-11-07 10:15:00,28.97,29.0,28.97,28.99,36600.0,15.225,15.2408,15.225,15.2355,36600.0
2007-11-07 10:20:00,28.99,29.0,28.91,28.92,47200.0,15.2355,15.2408,15.1935,15.1987,47200.0
2007-11-07 10:25:00,28.92,28.93,28.9,28.92,44900.0,15.1987,15.204,15.1882,15.1987,44900.0
2007-11-07 10:30:00,28.92,29.0,28.91,28.98,99600.0,15.1987,15.2408,15.1935,15.2303,99600.0
2007-11-07 10:35:00,28.98,29.02,28.89,28.91,110700.0,15.2303,15.2513,15.183,15.1935,110700.0
2007-11-07 10:40:00,28.9,28.99,28.88,28.99,132800.0,15.1882,15.2355,15.1777,15.2355,132800.0
2007-11-07 10:45:00,28.99,29.11,28.97,29.07,106800.0,15.2355,15.2986,15.225,15.2776,106800.0
2007-11-07 10:50:00,29.08,29.16,29.06,29.06,112100.0,15.2828,15.3249,15.2723,15.2723,112100.0
2007-11-07 10:55:00,29.07,29.1,28.96,28.97,67700.0,15.2776,15.2933,15.2198,15.225,67700.0
2007-11-07 11:00:00,28.96,28.96,28.86,28.86,116700.0,15.2198,15.2198,15.1672,15.1672,116700.0
2007-11-07 11:05:00,28.86,28.92,28.86,28.87,135600.0,15.1672,15.1987,15.1672,15.1725,135600.0
2007-11-07 11:10:00,28.87,28.9,28.82,28.84,66900.0,15.1725,15.1882,15.1462,15.1567,66900.0
2007-11-07 11:15:00,28.85,28.9,28.84,28.9,48300.0,15.1619,15.1882,15.1567,15.1882,48300.0
2007-11-07 11:20:00,28.89,28.91,28.87,28.9,59000.0,15.183,15.1935,15.1725,15.1882,59000.0
2007-11-07 11:25:00,28.9,28.92,28.9,28.92,30800.0,15.1882,15.1987,15.1882,15.1987,30800.0
2007-11-07 11:30:00,28.92,28.96,28.9,28.96,47500.0,15.1987,15.2198,15.1882,15.2198,47500.0
2007-11-07 11:35:00,28.96,28.96,28.91,28.92,29000.0,15.2198,15.2198,15.1935,15.1987,29000.0
2007-11-07 11:40:00,28.92,28.93,28.9,28.91,25300.0,15.1987,15.204,15.1882,15.1935,25300.0
2007-11-07 11:45:00,28.91,28.91,28.87,28.88,32400.0,15.1935,15.1935,15.1725,15.1777,32400.0
2007-11-07 11:50:00,28.87,28.95,28.87,28.95,43900.0,15.1725,15.2145,15.1725,15.2145,43900.0
2007-11-07 11:55:00,28.95,28.96,28.89,28.95,59700.0,15.2145,15.2198,15.183,15.2145,59700.0
2007-11-07 12:00:00,28.95,28.95,28.83,28.87,70500.0,15.2145,15.2145,15.1514,15.1725,70500.0
2007-11-07 12:05:00,28.87,28.87,28.82,28.83,24500.0,15.1725,15.1725,15.1462,15.1514,24500.0
2007-11-07 12:10:00,28.82,28.91,28.74,28.8,134200.0,15.1462,15.1935,15.1041,15.1357,134200.0
2007-11-07 12:15:00,28.8,28.8,28.73,28.75,35900.0,15.1357,15.1357,15.0989,15.1094,35900.0
2007-11-07 12:20:00,28.75,28.79,28.75,28.77,50400.0,15.1094,15.1304,15.1094,15.1199,50400.0
2007-11-07 12:25:00,28.76,28.8,28.75,28.79,81600.0,15.1146,15.1357,15.1094,15.1304,81600.0
2007-11-07 12:30:00,28.78,28.85,28.77,28.84,71200.0,15.1252,15.1619,15.1199,15.1567,71200.0
2007-11-07 12:35:00,28.84,28.87,28.79,28.87,59900.0,15.1567,15.1725,15.1304,15.1725,59900.0
2007-11-07 12:40:00,28.87,28.93,28.87,28.92,109700.0,15.1725,15.204,15.1725,15.1987,109700.0
2007-11-07 12:45:00,28.93,28.95,28.84,28.86,63900.0,15.204,15.2145,15.1567,15.1672,63900.0
2007-11-07 12:50:00,28.87,28.89,28.8,28.89,85600.0,15.1725,15.183,15.1357,15.183,85600.0
2007-11-07 12:55:00,28.89,28.92,28.88,28.88,41900.0,15.183,15.1987,15.1777,15.1777,41900.0
2007-11-07 13:00:00,28.88,28.88,28.82,28.85,34600.0,15.1777,15.1777,15.1462,15.1619,34600.0
2007-11-07 13:05:00,28.85,28.92,28.85,28.9,97200.0,15.1619,15.1987,15.1619,15.1882,97200.0
2007-11-07 13:10:00,28.9,28.92,28.88,28.9,104100.0,15.1882,15.1987,15.1777,15.1882,104100.0
2007-11-07 13:15:00,28.9,28.91,28.7,28.75,400800.0,15.1882,15.1935,15.0831,15.1094,400800.0
2007-11-07 13:20:00,28.75,28.85,28.71,28.83,214200.0,15.1094,15.1619,15.0884,15.1514,214200.0
2007-11-07 13:25:00,28.84,28.88,28.78,28.85,182500.0,15.1567,15.1777,15.1252,15.1619,182500.0
2007-11-07 13:30:00,28.85,28.9,28.85,28.9,47400.0,15.1619,15.1882,15.1619,15.1882,47400.0
2007-11-07 13:35:00,28.9,28.91,28.87,28.91,59700.0,15.1882,15.1935,15.1725,15.1935,59700.0
2007-11-07 13:40:00,28.9,28.95,28.86,28.92,106100.0,15.1882,15.2145,15.1672,15.1987,106100.0
2007-11-07 13:45:00,28.93,28.94,28.9,28.94,65500.0,15.204,15.2092,15.1882,15.2092,65500.0
2007-11-07 13:50:00,28.94,29.0,28.94,28.98,97500.0,15.2092,15.2408,15.2092,15.2303,97500.0
2007-11-07 13:55:00,28.97,28.97,28.92,28.92,53600.0,15.225,15.225,15.1987,15.1987,53600.0
2007-11-07 14:00:00,28.91,28.94,28.87,28.92,61500.0,15.1935,15.2092,15.1725,15.1987,61500.0
2007-11-07 14:05:00,28.92,28.97,28.89,28.95,141600.0,15.1987,15.225,15.183,15.2145,141600.0
2007-11-07 14:10:00,28.95,29.03,28.93,29.02,82700.0,15.2145,15.2565,15.204,15.2513,82700.0
2007-11-07 14:15:00,29.01,29.04,28.99,29.01,64300.0,15.246,15.2618,15.2355,15.246,64300.0
2007-11-07 14:20:00,29.01,29.02,28.99,29.0,32000.0,15.246,15.2513,15.2355,15.2408,32000.0
2007-11-07 14:25:00,28.99,29.08,28.98,28.99,101300.0,15.2355,15.2828,15.2303,15.2355,101300.0
2007-11-07 14:30:00,28.99,29.03,28.98,29.0,67700.0,15.2355,15.2565,15.2303,15.2408,67700.0
2007-11-07 14:35:00,29.0,29.05,29.0,29.04,68600.0,15.2408,15.2671,15.2408,15.2618,68600.0
2007-11-07 14:40:00,29.04,29.14,29.02,29.1,80100.0,15.2618,15.3143,15.2513,15.2933,80100.0
2007-11-07 14:45:00,29.1,29.1,28.96,29.01,91600.0,15.2933,15.2933,15.2198,15.246,91600.0
2007-11-07 14:50:00,29.01,29.03,28.92,28.95,166800.0,15.246,15.2565,15.1987,15.2145,166800.0
2007-11-07 14:55:00,28.96,29.0,28.88,28.89,175300.0,15.2198,15.2408,15.1777,15.183,175300.0
2007-11-07 15:00:00,28.9,28.96,28.89,28.89,54500.0,15.1882,15.2198,15.183,15.183,54500.0
2007-11-07 15:05:00,28.9,29.04,28.89,29.02,148700.0,15.1882,15.2618,15.183,15.2513,148700.0
2007-11-07 15:10:00,29.01,29.05,28.98,29.01,43700.0,15.246,15.2671,15.2303,15.246,43700.0
2007-11-07 15:15:00,29.01,29.05,28.99,29.0,84900.0,15.246,15.2671,15.2355,15.2408,84900.0
2007-11-07 15:20:00,29.0,29.03,28.96,28.99,125500.0,15.2408,15.2565,15.2198,15.2355,125500.0
2007-11-07 15:25:00,28.99,28.99,28.82,28.85,189700.0,15.2355,15.2355,15.1462,15.1619,189700.0
2007-11-07 15:30:00,28.85,28.94,28.83,28.84,122900.0,15.1619,15.2092,15.1514,15.1567,122900.0
2007-11-07 15:35:00,28.83,28.88,28.74,28.74,222500.0,15.1514,15.1777,15.1041,15.1041,222500.0
2007-11-07 15:40:00,28.74,28.89,28.72,28.88,309200.0,15.1041,15.183,15.0936,15.1777,309200.0
2007-11-07 15:45:00,28.88,28.92,28.84,28.84,219300.0,15.1777,15.1987,15.1567,15.1567,219300.0
2007-11-07 15:50:00,28.84,28.84,28.71,28.75,514100.0,15.1567,15.1567,15.0884,15.1094,514100.0
2007-11-07 15:55:00,28.75,28.81,28.67,28.69,531900.0,15.1094,15.1409,15.0673,15.0779,531900.0
2007-11-08 09:30:00,28.75,28.93,28.75,28.78,82600.0,15.1094,15.204,15.1094,15.1252,82600.0
2007-11-08 09:35:00,28.76,28.84,28.73,28.77,131000.0,15.1146,15.1567,15.0989,15.1199,131000.0
2007-11-08 09:40:00,28.77,28.77,28.55,28.57,112200.0,15.1199,15.1199,15.0043,15.0148,112200.0
2007-11-08 09:45:00,28.56,28.64,28.5,28.58,139200.0,15.0095,15.0516,14.978,15.02,139200.0
2007-11-08 09:50:00,28.58,28.73,28.58,28.7,407700.0,15.02,15.0989,15.02,15.0831,407700.0
2007-11-08 09:55:00,28.67,28.74,28.6,28.72,101600.0,15.0673,15.1041,15.0306,15.0936,101600.0
2007-11-08 10:00:00,28.74,28.74,28.48,28.51,135400.0,15.1041,15.1041,14.9675,14.9833,135400.0
2007-11-08 10:05:00,28.51,28.52,28.4,28.45,226700.0,14.9833,14.9885,14.9254,14.9517,226700.0
2007-11-08 10:10:00,28.44,28.54,28.44,28.5,117000.0,14.9465,14.999,14.9465,14.978,117000.0
2007-11-08 10:15:00,28.5,28.61,28.49,28.6,119000.0,14.978,15.0358,14.9727,15.0306,119000.0
2007-11-08 10:20:00,28.6,28.74,28.57,28.63,125500.0,15.0306,15.1041,15.0148,15.0463,125500.0
2007-11-08 10:25:00,28.64,28.69,28.6,28.66,102300.0,15.0516,15.0779,15.0306,15.0621,102300.0
2007-11-08 10:30:00,28.66,28.68,28.58,28.59,72700.0,15.0621,15.0726,15.02,15.0253,72700.0
2007-11-08 10:35:00,28.59,28.65,28.51,28.51,145700.0,15.0253,15.0568,14.9833,14.9833,145700.0
2007-11-08 10:40:00,28.5,28.58,28.49,28.58,69500.0,14.978,15.02,14.9727,15.02,69500.0
2007-11-08 10:45:00,28.57,28.6,28.51,28.59,94800.0,15.0148,15.0306,14.9833,15.0253,94800.0
2007-11-08 10:50:00,28.59,28.64,28.56,28.61,66000.0,15.0253,15.0516,15.0095,15.0358,66000.0
2007-11-08 10:55:00,28.62,28.7,28.61,28.69,105400.0,15.0411,15.0831,15.0358,15.0779,105400.0
2007-11-08 11:00:00,28.69,28.75,28.69,28.72,133700.0,15.0779,15.1094,15.0779,15.0936,133700.0
2007-11-08 11:05:00,28.72,28.79,28.69,28.75,90600.0,15.0936,15.1304,15.0779,15.1094,90600.0
2007-11-08 11:10:00,28.75,28.83,28.71,28.75,88700.0,15.1094,15.1514,15.0884,15.1094,88700.0
2007-11-08 11:15:00,28.75,28.81,28.68,28.69,80300.0,15.1094,15.1409,15.0726,15.0779,80300.0
2007-11-08 11:20:00,28.69,28.69,28.54,28.55,106400.0,15.0779,15.0779,14.999,15.0043,106400.0
2007-11-08 11:25:00,28.55,28.57,28.5,28.52,89200.0,15.0043,15.0148,14.978,14.9885,89200.0
2007-11-08 11:30:00,28.52,28.57,28.49,28.49,68200.0,14.9885,15.0148,14.9727,14.9727,68200.0
2007-11-08 11:35:00,28.49,28.51,28.44,28.5,94700.0,14.9727,14.9833,14.9465,14.978,94700.0
2007-11-08 11:40:00,28.51,28.57,28.43,28.56,94400.0,14.9833,15.0148,14.9412,15.0095,94400.0
2007-11-08 11:45:00,28.57,28.62,28.5,28.51,98600.0,15.0148,15.0411,14.978,14.9833,98600.0
2007-11-08 11:50:00,28.5,28.61,28.49,28.6,111200.0,14.978,15.0358,14.9727,15.0306,111200.0
2007-11-08 11:55:00,28.6,28.63,28.55,28.62,76000.0,15.0306,15.0463,15.0043,15.0411,76000.0
2007-11-08 12:00:00,28.62,28.71,28.61,28.68,54000.0,15.0411,15.0884,15.0358,15.0726,54000.0
2007-11-08 12:05:00,28.67,28.68,28.55,28.57,106200.0,15.0673,15.0726,15.0043,15.0148,106200.0
2007-11-08 12:10:00,28.56,28.61,28.56,28.61,82400.0,15.0095,15.0358,15.0095,15.0358,82400.0
2007-11-08 12:15:00,28.61,28.66,28.5,28.56,70100.0,15.0358,15.0621,14.978,15.0095,70100.0
2007-11-08 12:20:00,28.56,28.62,28.5,28.61,61200.0,15.0095,15.0411,14.978,15.0358,61200.0
2007-11-08 12:25:00,28.61,28.7,28.6,28.68,78500.0,15.0358,15.0831,15.0306,15.0726,78500.0
2007-11-08 12:30:00,28.68,28.7,28.63,28.7,55500.0,15.0726,15.0831,15.0463,15.0831,55500.0
2007-11-08 12:35:00,28.69,28.7,28.51,28.57,88800.0,15.0779,15.0831,14.9833,15.0148,88800.0
2007-11-08 12:40:00,28.57,28.61,28.5,28.61,181600.0,15.0148,15.0358,14.978,15.0358,181600.0
2007-11-08 12:45:00,28.61,28.66,28.53,28.6,167600.0,15.0358,15.0621,14.9938,15.0306,167600.0
2007-11-08 12:50:00,28.6,28.63,28.54,28.6,113300.0,15.0306,15.0463,14.999,15.0306,113300.0
2007-11-08 12:55:00,28.6,28.61,28.54,28.56,90000.0,15.0306,15.0358,14.999,15.0095,90000.0
2007-11-08 13:00:00,28.56,28.56,28.48,28.55,67600.0,15.0095,15.0095,14.9675,15.0043,67600.0
2007-11-08 13:05:00,28.55,28.55,28.44,28.49,97500.0,15.0043,15.0043,14.9465,14.9727,97500.0
2007-11-08 13:10:00,28.49,28.57,28.49,28.53,107500.0,14.9727,15.0148,14.9727,14.9938,107500.0
2007-11-08 13:15:00,28.52,28.68,28.45,28.6,146100.0,14.9885,15.0726,14.9517,15.0306,146100.0
2007-11-08 13:20:00,28.59,28.63,28.5,28.51,88400.0,15.0253,15.0463,14.978,14.9833,88400.0
2007-11-08 13:25:00,28.5,28.64,28.48,28.6,135900.0,14.978,15.0516,14.9675,15.0306,135900.0
2007-11-08 13:30:00,28.6,28.69,28.57,28.6,164900.0,15.0306,15.0779,15.0148,15.0306,164900.0
2007-11-08 13:35:00,28.61,28.63,28.53,28.56,154200.0,15.0358,15.0463,14.9938,15.0095,154200.0
2007-11-08 13:40:00,28.56,28.6,28.5,28.54,103200.0,15.0095,15.0306,14.978,14.999,103200.0
2007-11-08 13:45:00,28.54,28.59,28.51,28.57,60200.0,14.999,15.0253,14.9833,15.0148,60200.0
2007-11-08 13:50:00,28.57,28.67,28.56,28.61,175900.0,15.0148,15.0673,15.0095,15.0358,175900.0
2007-11-08 13:55:00,28.61,28.61,28.54,28.57,129800.0,15.0358,15.0358,14.999,15.0148,129800.0
2007-11-08 14:00:00,28.57,28.58,28.52,28.55,80200.0,15.0148,15.02,14.9885,15.0043,80200.0
2007-11-08 14:05:00,28.55,28.57,28.43,28.44,71100.0,15.0043,15.0148,14.9412,14.9465,71100.0
2007-11-08 14:10:00,28.43,28.55,28.4,28.53,176400.0,14.9412,15.0043,14.9254,14.9938,176400.0
2007-11-08 14:15:00,28.54,28.55,28.48,28.53,166200.0,14.999,15.0043,14.9675,14.9938,166200.0
2007-11-08 14:20:00,28.53,28.55,28.48,28.51,197900.0,14.9938,15.0043,14.9675,14.9833,197900.0
2007-11-08 14:25:00,28.51,28.54,28.45,28.46,545700.0,14.9833,14.999,14.9517,14.957,545700.0
2007-11-08 14:30:00,28.45,28.53,28.43,28.51,108600.0,14.9517,14.9938,14.9412,14.9833,108600.0
2007-11-08 14:35:00,28.51,28.53,28.48,28.49,110800.0,14.9833,14.9938,14.9675,14.9727,110800.0
2007-11-08 14:40:00,28.49,28.51,28.44,28.46,162100.0,14.9727,14.9833,14.9465,14.957,162100.0
2007-11-08 14:45:00,28.45,28.49,28.41,28.43,139100.0,14.9517,14.9727,14.9307,14.9412,139100.0
2007-11-08 14:50:00,28.43,28.45,28.38,28.43,87500.0,14.9412,14.9517,14.9149,14.9412,87500.0
2007-11-08 14:55:00,28.43,28.56,28.41,28.56,221800.0,14.9412,15.0095,14.9307,15.0095,221800.0
2007-11-08 15:00:00,28.56,28.63,28.55,28.61,116600.0,15.0095,15.0463,15.0043,15.0358,116600.0
2007-11-08 15:05:00,28.61,28.68,28.52,28.53,221200.0,15.0358,15.0726,14.9885,14.9938,221200.0
2007-11-08 15:10:00,28.53,28.53,28.44,28.5,151200.0,14.9938,14.9938,14.9465,14.978,151200.0
2007-11-08 15:15:00,28.5,28.63,28.5,28.63,171300.0,14.978,15.0463,14.978,15.0463,171300.0
2007-11-08 15:20:00,28.63,28.72,28.63,28.71,171900.0,15.0463,15.0936,15.0463,15.0884,171900.0
2007-11-08 15:25:00,28.71,28.75,28.65,28.69,156200.0,15.0884,15.1094,15.0568,15.0779,156200.0
2007-11-08 15:30:00,28.69,28.72,28.66,28.67,126100.0,15.0779,15.0936,15.0621,15.0673,126100.0
2007-11-08 15:35:00,28.67,28.7,28.66,28.68,115700.0,15.0673,15.0831,15.0621,15.0726,115700.0
2007-11-08 15:40:00,28.69,28.8,28.69,28.76,194700.0,15.0779,15.1357,15.0779,15.1146,194700.0
2007-11-08 15:45:00,28.76,28.79,28.7,28.73,262100.0,15.1146,15.1304,15.0831,15.0989,262100.0
2007-11-08 15:50:00,28.73,28.8,28.72,28.8,304900.0,15.0989,15.1357,15.0936,15.1357,304900.0
2007-11-08 15:55:00,28.79,28.81,28.71,28.71,330400.0,15.1304,15.1409,15.0884,15.0884,330400.0
2007-11-09 09:30:00,28.35,28.62,28.35,28.44,147600.0,14.8992,15.0411,14.8992,14.9465,147600.0
2007-11-09 09:35:00,28.44,28.48,28.28,28.44,131000.0,14.9465,14.9675,14.8624,14.9465,131000.0
2007-11-09 09:40:00,28.42,28.53,28.38,28.4,116800.0,14.936,14.9938,14.9149,14.9254,116800.0
2007-11-09 09:45:00,28.4,28.53,28.39,28.5,122900.0,14.9254,14.9938,14.9202,14.978,122900.0
2007-11-09 09:50:00,28.5,28.53,28.47,28.5,128000.0,14.978,14.9938,14.9622,14.978,128000.0
2007-11-09 09:55:00,28.5,28.56,28.47,28.5,72400.0,14.978,15.0095,14.9622,14.978,72400.0
2007-11-09 10:00:00,28.5,28.54,28.44,28.53,592200.0,14.978,14.999,14.9465,14.9938,592200.0
2007-11-09 10:05:00,28.54,28.65,28.52,28.61,172600.0,14.999,15.0568,14.9885,15.0358,172600.0
2007-11-09 10:10:00,28.61,28.69,28.6,28.68,157600.0,15.0358,15.0779,15.0306,15.0726,157600.0
2007-11-09 10:15:00,28.68,28.72,28.55,28.71,110700.0,15.0726,15.0936,15.0043,15.0884,110700.0
2007-11-09 10:20:00,28.72,28.72,28.61,28.66,129400.0,15.0936,15.0936,15.0358,15.0621,129400.0
2007-11-09 10:25:00,28.66,28.73,28.65,28.68,64300.0,15.0621,15.0989,15.0568,15.0726,64300.0
2007-11-09 10:30:00,28.68,28.7,28.63,28.64,81100.0,15.0726,15.0831,15.0463,15.0516,81100.0
2007-11-09 10:35:00,28.63,28.72,28.62,28.72,65900.0,15.0463,15.0936,15.0411,15.0936,65900.0
2007-11-09 10:40:00,28.73,28.79,28.7,28.75,191600.0,15.0989,15.1304,15.0831,15.1094,191600.0
2007-11-09 10:45:00,28.75,28.75,28.63,28.65,155000.0,15.1094,15.1094,15.0463,15.0568,155000.0
2007-11-09 10:50:00,28.65,28.67,28.62,28.65,43200.0,15.0568,15.0673,15.0411,15.0568,43200.0
2007-11-09 10:55:00,28.66,28.69,28.62,28.67,98000.0,15.0621,15.0779,15.0411,15.0673,98000.0
2007-11-09 11:00:00,28.67,28.67,28.62,28.66,94500.0,15.0673,15.0673,15.0411,15.0621,94500.0
2007-11-09 11:05:00,28.65,28.7,28.63,28.64,125000.0,15.0568,15.0831,15.0463,15.0516,125000.0
2007-11-09 11:10:00,28.64,28.65,28.51,28.64,174100.0,15.0516,15.0568,14.9833,15.0516,174100.0
2007-11-09 11:15:00,28.64,28.71,28.64,28.65,120300.0,15.0516,15.0884,15.0516,15.0568,120300.0
2007-11-09 11:20:00,28.65,28.69,28.59,28.61,308800.0,15.0568,15.0779,15.0253,15.0358,308800.0
2007-11-09 11:25:00,28.62,28.65,28.58,28.58,110100.0,15.0411,15.0568,15.02,15.02,110100.0
2007-11-09 11:30:00,28.58,28.68,28.58,28.58,96400.0,15.02,15.0726,15.02,15.02,96400.0
2007-11-09 11:35:00,28.59,28.59,28.49,28.52,346100.0,15.0253,15.0253,14.9727,14.9885,346100.0
2007-11-09 11:40:00,28.53,28.61,28.52,28.54,78400.0,14.9938,15.0358,14.9885,14.999,78400.0
2007-11-09 11:45:00,28.54,28.69,28.52,28.66,103300.0,14.999,15.0779,14.9885,15.0621,103300.0
2007-11-09 11:50:00,28.66,28.7,28.61,28.64,117000.0,15.0621,15.0831,15.0358,15.0516,117000.0
2007-11-09 11:55:00,28.6,28.67,28.59,28.65,67300.0,15.0306,15.0673,15.0253,15.0568,67300.0
2007-11-09 12:00:00,28.64,28.65,28.51,28.57,51800.0,15.0516,15.0568,14.9833,15.0148,51800.0
2007-11-09 12:05:00,28.58,28.58,28.5,28.58,52900.0,15.02,15.02,14.978,15.02,52900.0
2007-11-09 12:10:00,28.58,28.59,28.52,28.52,42400.0,15.02,15.0253,14.9885,14.9885,42400.0
2007-11-09 12:15:00,28.52,28.61,28.52,28.6,85600.0,14.9885,15.0358,14.9885,15.0306,85600.0
2007-11-09 12:20:00,28.6,28.62,28.56,28.56,82900.0,15.0306,15.0411,15.0095,15.0095,82900.0
2007-11-09 12:25:00,28.56,28.61,28.55,28.58,77500.0,15.0095,15.0358,15.0043,15.02,77500.0
2007-11-09 12:30:00,28.58,28.63,28.57,28.59,73700.0,15.02,15.0463,15.0148,15.0253,73700.0
2007-11-09 12:35:00,28.6,28.66,28.59,28.6,86700.0,15.0306,15.0621,15.0253,15.0306,86700.0
2007-11-09 12:40:00,28.6,28.66,28.54,28.54,68700.0,15.0306,15.0621,14.999,14.999,68700.0
2007-11-09 12:45:00,28.55,28.6,28.52,28.53,61500.0,15.0043,15.0306,14.9885,14.9938,61500.0
2007-11-09 12:50:00,28.54,28.54,28.47,28.51,78700.0,14.999,14.999,14.9622,14.9833,78700.0
2007-11-09 12:55:00,28.51,28.51,28.44,28.47,97900.0,14.9833,14.9833,14.9465,14.9622,97900.0
2007-11-09 13:00:00,28.48,28.51,28.41,28.51,96400.0,14.9675,14.9833,14.9307,14.9833,96400.0
2007-11-09 13:05:00,28.51,28.52,28.43,28.44,58300.0,14.9833,14.9885,14.9412,14.9465,58300.0
2007-11-09 13:10:00,28.44,28.51,28.44,28.49,63000.0,14.9465,14.9833,14.9465,14.9727,63000.0
2007-11-09 13:15:00,28.5,28.53,28.45,28.53,122000.0,14.978,14.9938,14.9517,14.9938,122000.0
2007-11-09 13:20:00,28.54,28.56,28.5,28.55,41100.0,14.999,15.0095,14.978,15.0043,41100.0
2007-11-09 13:25:00,28.56,28.58,28.52,28.55,71200.0,15.0095,15.02,14.9885,15.0043,71200.0
2007-11-09 13:30:00,28.54,28.6,28.54,28.6,80800.0,14.999,15.0306,14.999,15.0306,80800.0
2007-11-09 13:35:00,28.59,28.6,28.55,28.55,54300.0,15.0253,15.0306,15.0043,15.0043,54300.0
2007-11-09 13:40:00,28.56,28.6,28.55,28.58,149200.0,15.0095,15.0306,15.0043,15.02,149200.0
2007-11-09 13:45:00,28.58,28.61,28.58,28.6,52200.0,15.02,15.0358,15.02,15.0306,52200.0
2007-11-09 13:50:00,28.61,28.61,28.6,28.61,25600.0,15.0358,15.0358,15.0306,15.0358,25600.0
2007-11-09 13:55:00,28.6,28.62,28.6,28.6,44000.0,15.0306,15.0411,15.0306,15.0306,44000.0
2007-11-09 14:00:00,28.6,28.67,28.57,28.67,103400.0,15.0306,15.0673,15.0148,15.0673,103400.0
2007-11-09 14:05:00,28.67,28.7,28.65,28.67,78100.0,15.0673,15.0831,15.0568,15.0673,78100.0
2007-11-09 14:10:00,28.67,28.7,28.64,28.66,62900.0,15.0673,15.0831,15.0516,15.0621,62900.0
2007-11-09 14:15:00,28.66,28.68,28.62,28.64,116100.0,15.0621,15.0726,15.0411,15.0516,116100.0
2007-11-09 14:20:00,28.64,28.65,28.61,28.61,76700.0,15.0516,15.0568,15.0358,15.0358,76700.0
2007-11-09 14:25:00,28.62,28.67,28.62,28.63,73100.0,15.0411,15.0673,15.0411,15.0463,73100.0
2007-11-09 14:30:00,28.63,28.64,28.62,28.63,37500.0,15.0463,15.0516,15.0411,15.0463,37500.0
2007-11-09 14:35:00,28.63,28.65,28.6,28.61,47200.0,15.0463,15.0568,15.0306,15.0358,47200.0
2007-11-09 14:40:00,28.61,28.7,28.61,28.67,96200.0,15.0358,15.0831,15.0358,15.0673,96200.0
2007-11-09 14:45:00,28.67,28.67,28.64,28.64,76200.0,15.0673,15.0673,15.0516,15.0516,76200.0
2007-11-09 14:50:00,28.64,28.65,28.58,28.58,84200.0,15.0516,15.0568,15.02,15.02,84200.0
2007-11-09 14:55:00,28.58,28.59,28.51,28.53,101900.0,15.02,15.0253,14.9833,14.9938,101900.0
2007-11-09 15:00:00,28.52,28.55,28.48,28.48,80100.0,14.9885,15.0043,14.9675,14.9675,80100.0
2007-11-09 15:05:00,28.49,28.5,28.47,28.49,128200.0,14.9727,14.978,14.9622,14.9727,128200.0
2007-11-09 15:10:00,28.49,28.5,28.47,28.48,83000.0,14.9727,14.978,14.9622,14.9675,83000.0
2007-11-09 15:15:00,28.48,28.53,28.46,28.49,127800.0,14.9675,14.9938,14.957,14.9727,127800.0
2007-11-09 15:20:00,28.5,28.53,28.47,28.52,125200.0,14.978,14.9938,14.9622,14.9885,125200.0
2007-11-09 15:25:00,28.53,28.54,28.46,28.47,104800.0,14.9938,14.999,14.957,14.9622,104800.0
2007-11-09 15:30:00,28.47,28.5,28.46,28.46,116900.0,14.9622,14.978,14.957,14.957,116900.0
2007-11-09 15:35:00,28.46,28.47,28.42,28.45,232200.0,14.957,14.9622,14.936,14.9517,232200.0
2007-11-09 15:40:00,28.45,28.46,28.35,28.36,203000.0,14.9517,14.957,14.8992,14.9044,203000.0
2007-11-09 15:45:00,28.35,28.36,28.32,28.33,268900.0,14.8992,14.9044,14.8834,14.8887,268900.0
2007-11-09 15:50:00,28.32,28.33,28.27,28.27,365700.0,14.8834,14.8887,14.8571,14.8571,365700.0
2007-11-09 15:55:00,28.27,28.35,28.26,28.26,514800.0,14.8571,14.8992,14.8519,14.8519,514800.0
2007-11-12 09:30:00,28.09,28.43,28.09,28.42,190100.0,14.7625,14.9412,14.7625,14.936,190100.0
2007-11-12 09:35:00,28.42,28.49,28.33,28.37,224300.0,14.936,14.9727,14.8887,14.9097,224300.0
2007-11-12 09:40:00,28.37,28.42,28.3,28.31,147600.0,14.9097,14.936,14.8729,14.8781,147600.0
2007-11-12 09:45:00,28.3,28.38,28.3,28.32,102900.0,14.8729,14.9149,14.8729,14.8834,102900.0
2007-11-12 09:50:00,28.32,28.33,28.21,28.28,135200.0,14.8834,14.8887,14.8256,14.8624,135200.0
2007-11-12 09:55:00,28.28,28.32,28.25,28.27,96400.0,14.8624,14.8834,14.8466,14.8571,96400.0
2007-11-12 10:00:00,28.26,28.34,28.25,28.33,120800.0,14.8519,14.8939,14.8466,14.8887,120800.0
2007-11-12 10:05:00,28.33,28.38,28.31,28.31,74100.0,14.8887,14.9149,14.8781,14.8781,74100.0
2007-11-12 10:10:00,28.31,28.35,28.28,28.28,119800.0,14.8781,14.8992,14.8624,14.8624,119800.0
2007-11-12 10:15:00,28.28,28.3,28.26,28.27,146600.0,14.8624,14.8729,14.8519,14.8571,146600.0
2007-11-12 10:20:00,28.28,28.37,28.27,28.35,127600.0,14.8624,14.9097,14.8571,14.8992,127600.0
2007-11-12 10:25:00,28.36,28.36,28.29,28.29,112500.0,14.9044,14.9044,14.8676,14.8676,112500.0
2007-11-12 10:30:00,28.3,28.32,28.27,28.29,78100.0,14.8729,14.8834,14.8571,14.8676,78100.0
2007-11-12 10:35:00,28.29,28.3,28.25,28.25,86800.0,14.8676,14.8729,14.8466,14.8466,86800.0
2007-11-12 10:40:00,28.25,28.32,28.25,28.3,153700.0,14.8466,14.8834,14.8466,14.8729,153700.0
2007-11-12 10:45:00,28.3,28.32,28.25,28.26,134000.0,14.8729,14.8834,14.8466,14.8519,134000.0
2007-11-12 10:50:00,28.25,28.26,28.23,28.23,153700.0,14.8466,14.8519,14.8361,14.8361,153700.0
2007-11-12 10:55:00,28.23,28.31,28.21,28.25,177700.0,14.8361,14.8781,14.8256,14.8466,177700.0
2007-11-12 11:00:00,28.26,28.28,28.24,28.26,164800.0,14.8519,14.8624,14.8414,14.8519,164800.0
2007-11-12 11:05:00,28.26,28.28,28.25,28.26,100700.0,14.8519,14.8624,14.8466,14.8519,100700.0
2007-11-12 11:10:00,28.26,28.28,28.25,28.26,120400.0,14.8519,14.8624,14.8466,14.8519,120400.0
2007-11-12 11:15:00,28.26,28.28,28.25,28.25,97100.0,14.8519,14.8624,14.8466,14.8466,97100.0
2007-11-12 11:20:00,28.25,28.26,28.21,28.22,88900.0,14.8466,14.8519,14.8256,14.8308,88900.0
2007-11-12 11:25:00,28.23,28.26,28.22,28.26,118000.0,14.8361,14.8519,14.8308,14.8519,118000.0
2007-11-12 11:30:00,28.26,28.27,28.2,28.21,106900.0,14.8519,14.8571,14.8203,14.8256,106900.0
2007-11-12 11:35:00,28.22,28.22,28.13,28.14,122000.0,14.8308,14.8308,14.7836,14.7888,122000.0
2007-11-12 11:40:00,28.14,28.17,28.14,28.17,137900.0,14.7888,14.8046,14.7888,14.8046,137900.0
2007-11-12 11:45:00,28.17,28.18,28.15,28.16,92600.0,14.8046,14.8098,14.7941,14.7993,92600.0
2007-11-12 11:50:00,28.16,28.16,28.1,28.11,110500.0,14.7993,14.7993,14.7678,14.773,110500.0
2007-11-12 11:55:00,28.11,28.14,28.11,28.12,105400.0,14.773,14.7888,14.773,14.7783,105400.0
2007-11-12 12:00:00,28.12,28.14,28.12,28.13,77600.0,14.7783,14.7888,14.7783,14.7836,77600.0
2007-11-12 12:05:00,28.14,28.19,28.13,28.19,99400.0,14.7888,14.8151,14.7836,14.8151,99400.0
2007-11-12 12:10:00,28.19,28.21,28.16,28.2,84900.0,14.8151,14.8256,14.7993,14.8203,84900.0
2007-11-12 12:15:00,28.21,28.27,28.19,28.25,104000.0,14.8256,14.8571,14.8151,14.8466,104000.0
2007-11-12 12:20:00,28.26,28.37,28.26,28.37,145600.0,14.8519,14.9097,14.8519,14.9097,145600.0
2007-11-12 12:25:00,28.37,28.43,28.36,28.42,72700.0,14.9097,14.9412,14.9044,14.936,72700.0
2007-11-12 12:30:00,28.43,28.46,28.42,28.45,108300.0,14.9412,14.957,14.936,14.9517,108300.0
2007-11-12 12:35:00,28.45,28.45,28.39,28.4,71600.0,14.9517,14.9517,14.9202,14.9254,71600.0
2007-11-12 12:40:00,28.4,28.41,28.37,28.38,91600.0,14.9254,14.9307,14.9097,14.9149,91600.0
2007-11-12 12:45:00,28.39,28.41,28.38,28.38,89300.0,14.9202,14.9307,14.9149,14.9149,89300.0
2007-11-12 12:50:00,28.38,28.39,28.31,28.32,66600.0,14.9149,14.9202,14.8781,14.8834,66600.0
2007-11-12 12:55:00,28.32,28.33,28.27,28.28,151800.0,14.8834,14.8887,14.8571,14.8624,151800.0
2007-11-12 13:00:00,28.29,28.3,28.25,28.27,129500.0,14.8676,14.8729,14.8466,14.8571,129500.0
2007-11-12 13:05:00,28.26,28.27,28.25,28.26,67100.0,14.8519,14.8571,14.8466,14.8519,67100.0
2007-11-12 13:10:00,28.26,28.26,28.22,28.26,139600.0,14.8519,14.8519,14.8308,14.8519,139600.0
2007-11-12 13:15:00,28.27,28.27,28.16,28.27,112000.0,14.8571,14.8571,14.7993,14.8571,112000.0
2007-11-12 13:20:00,28.27,28.29,28.26,28.29,57400.0,14.8571,14.8676,14.8519,14.8676,57400.0
2007-11-12 13:25:00,28.29,28.38,28.29,28.37,102400.0,14.8676,14.9149,14.8676,14.9097,102400.0
2007-11-12 13:30:00,28.37,28.39,28.34,28.35,78500.0,14.9097,14.9202,14.8939,14.8992,78500.0
2007-11-12 13:35:00,28.34,28.35,28.25,28.25,98300.0,14.8939,14.8992,14.8466,14.8466,98300.0
2007-11-12 13:40:00,28.25,28.3,28.23,28.3,99800.0,14.8466,14.8729,14.8361,14.8729,99800.0
2007-11-12 13:45:00,28.3,28.35,28.29,28.34,101500.0,14.8729,14.8992,14.8676,14.8939,101500.0
2007-11-12 13:50:00,28.35,28.35,28.28,28.34,284200.0,14.8992,14.8992,14.8624,14.8939,284200.0
2007-11-12 13:55:00,28.34,28.39,28.33,28.34,130900.0,14.8939,14.9202,14.8887,14.8939,130900.0
2007-11-12 14:00:00,28.33,28.34,28.3,28.32,120200.0,14.8887,14.8939,14.8729,14.8834,120200.0
2007-11-12 14:05:00,28.32,28.33,28.29,28.3,103900.0,14.8834,14.8887,14.8676,14.8729,103900.0
2007-11-12 14:10:00,28.3,28.31,28.28,28.28,129900.0,14.8729,14.8781,14.8624,14.8624,129900.0
2007-11-12 14:15:00,28.29,28.29,28.24,28.26,118300.0,14.8676,14.8676,14.8414,14.8519,118300.0
2007-11-12 14:20:00,28.26,28.3,28.25,28.3,156400.0,14.8519,14.8729,14.8466,14.8729,156400.0
2007-11-12 14:25:00,28.3,28.34,28.27,28.34,109100.0,14.8729,14.8939,14.8571,14.8939,109100.0
2007-11-12 14:30:00,28.33,28.38,28.33,28.38,135000.0,14.8887,14.9149,14.8887,14.9149,135000.0
2007-11-12 14:35:00,28.38,28.41,28.35,28.38,249200.0,14.9149,14.9307,14.8992,14.9149,249200.0
2007-11-12 14:40:00,28.38,28.42,28.38,28.4,116600.0,14.9149,14.936,14.9149,14.9254,116600.0
2007-11-12 14:45:00,28.4,28.41,28.37,28.37,80500.0,14.9254,14.9307,14.9097,14.9097,80500.0
2007-11-12 14:50:00,28.37,28.38,28.35,28.36,108100.0,14.9097,14.9149,14.8992,14.9044,108100.0
2007-11-12 14:55:00,28.37,28.38,28.36,28.38,83200.0,14.9097,14.9149,14.9044,14.9149,83200.0
2007-11-12 15:00:00,28.38,28.39,28.28,28.3,189800.0,14.9149,14.9202,14.8624,14.8729,189800.0
2007-11-12 15:05:00,28.31,28.33,28.28,28.33,156700.0,14.8781,14.8887,14.8624,14.8887,156700.0
2007-11-12 15:10:00,28.33,28.35,28.31,28.33,134100.0,14.8887,14.8992,14.8781,14.8887,134100.0
2007-11-12 15:15:00,28.33,28.34,28.3,28.32,141900.0,14.8887,14.8939,14.8729,14.8834,141900.0
2007-11-12 15:20:00,28.32,28.34,28.3,28.31,260600.0,14.8834,14.8939,14.8729,14.8781,260600.0
2007-11-12 15:25:00,28.32,28.32,28.23,28.23,278500.0,14.8834,14.8834,14.8361,14.8361,278500.0
2007-11-12 15:30:00,28.23,28.25,28.21,28.24,345300.0,14.8361,14.8466,14.8256,14.8414,345300.0
2007-11-12 15:35:00,28.23,28.24,28.2,28.23,255700.0,14.8361,14.8414,14.8203,14.8361,255700.0
2007-11-12 15:40:00,28.22,28.23,28.11,28.12,335700.0,14.8308,14.8361,14.773,14.7783,335700.0
2007-11-12 15:45:00,28.11,28.11,28.0,28.01,387700.0,14.773,14.773,14.7152,14.7205,387700.0
2007-11-12 15:50:00,28.0,28.07,27.97,28.05,415700.0,14.7152,14.752,14.6995,14.7415,415700.0
2007-11-12 15:55:00,28.05,28.09,28.02,28.02,523800.0,14.7415,14.7625,14.7257,14.7257,523800.0
2007-11-13 09:30:00,28.22,28.22,28.06,28.15,194000.0,14.8308,14.8308,14.7468,14.7941,194000.0
2007-11-13 09:35:00,28.15,28.3,28.15,28.26,169600.0,14.7941,14.8729,14.7941,14.8519,169600.0
2007-11-13 09:40:00,28.26,28.35,28.2,28.23,213600.0,14.8519,14.8992,14.8203,14.8361,213600.0
2007-11-13 09:45:00,28.23,28.23,28.13,28.17,77900.0,14.8361,14.8361,14.7836,14.8046,77900.0
2007-11-13 09:50:00,28.17,28.17,28.07,28.11,167000.0,14.8046,14.8046,14.752,14.773,167000.0
2007-11-13 09:55:00,28.11,28.19,28.06,28.17,180600.0,14.773,14.8151,14.7468,14.8046,180600.0
2007-11-13 10:00:00,28.17,28.31,28.17,28.3,130600.0,14.8046,14.8781,14.8046,14.8729,130600.0
2007-11-13 10:05:00,28.3,28.39,28.29,28.3,161000.0,14.8729,14.9202,14.8676,14.8729,161000.0
2007-11-13 10:10:00,28.3,28.34,28.23,28.34,115200.0,14.8729,14.8939,14.8361,14.8939,115200.0
2007-11-13 10:15:00,28.34,28.34,28.27,28.27,81600.0,14.8939,14.8939,14.8571,14.8571,81600.0
2007-11-13 10:20:00,28.27,28.3,28.26,28.3,47200.0,14.8571,14.8729,14.8519,14.8729,47200.0
2007-11-13 10:25:00,28.3,28.34,28.29,28.33,48000.0,14.8729,14.8939,14.8676,14.8887,48000.0
2007-11-13 10:30:00,28.34,28.36,28.29,28.29,51800.0,14.8939,14.9044,14.8676,14.8676,51800.0
2007-11-13 10:35:00,28.29,28.29,28.19,28.19,59000.0,14.8676,14.8676,14.8151,14.8151,59000.0
2007-11-13 10:40:00,28.2,28.23,28.19,28.22,74400.0,14.8203,14.8361,14.8151,14.8308,74400.0
2007-11-13 10:45:00,28.23,28.28,28.23,28.27,95000.0,14.8361,14.8624,14.8361,14.8571,95000.0
2007-11-13 10:50:00,28.27,28.35,28.26,28.34,97900.0,14.8571,14.8992,14.8519,14.8939,97900.0
2007-11-13 10:55:00,28.33,28.36,28.25,28.26,118400.0,14.8887,14.9044,14.8466,14.8519,118400.0
2007-11-13 11:00:00,28.26,28.28,28.22,28.22,53800.0,14.8519,14.8624,14.8308,14.8308,53800.0
2007-11-13 11:05:00,28.23,28.26,28.23,28.24,64800.0,14.8361,14.8519,14.8361,14.8414,64800.0
2007-11-13 11:10:00,28.25,28.25,28.17,28.17,55700.0,14.8466,14.8466,14.8046,14.8046,55700.0
2007-11-13 11:15:00,28.17,28.19,28.15,28.15,71800.0,14.8046,14.8151,14.7941,14.7941,71800.0
2007-11-13 11:20:00,28.15,28.21,28.15,28.17,74600.0,14.7941,14.8256,14.7941,14.8046,74600.0
2007-11-13 11:25:00,28.16,28.25,28.16,28.2,56100.0,14.7993,14.8466,14.7993,14.8203,56100.0
2007-11-13 11:30:00,28.2,28.21,28.17,28.19,65300.0,14.8203,14.8256,14.8046,14.8151,65300.0
2007-11-13 11:35:00,28.18,28.19,28.13,28.14,54200.0,14.8098,14.8151,14.7836,14.7888,54200.0
2007-11-13 11:40:00,28.14,28.14,28.08,28.08,44800.0,14.7888,14.7888,14.7573,14.7573,44800.0
2007-11-13 11:45:00,28.08,28.08,28.03,28.03,79000.0,14.7573,14.7573,14.731,14.731,79000.0
2007-11-13 11:50:00,28.04,28.04,27.97,27.98,113200.0,14.7363,14.7363,14.6995,14.7047,113200.0
2007-11-13 11:55:00,27.98,27.99,27.93,27.95,96900.0,14.7047,14.71,14.6784,14.689,96900.0
2007-11-13 12:00:00,27.96,27.98,27.91,27.98,78200.0,14.6942,14.7047,14.6679,14.7047,78200.0
2007-11-13 12:05:00,27.98,28.0,27.94,27.94,98900.0,14.7047,14.7152,14.6837,14.6837,98900.0
2007-11-13 12:10:00,27.94,27.95,27.85,27.85,93600.0,14.6837,14.689,14.6364,14.6364,93600.0
2007-11-13 12:15:00,27.86,27.86,27.82,27.85,146300.0,14.6417,14.6417,14.6206,14.6364,146300.0
2007-11-13 12:20:00,27.85,27.86,27.83,27.85,101000.0,14.6364,14.6417,14.6259,14.6364,101000.0
2007-11-13 12:25:00,27.85,27.85,27.8,27.81,95400.0,14.6364,14.6364,14.6101,14.6154,95400.0
2007-11-13 12:30:00,27.81,27.83,27.78,27.79,109600.0,14.6154,14.6259,14.5996,14.6049,109600.0
2007-11-13 12:35:00,27.79,27.83,27.78,27.82,108600.0,14.6049,14.6259,14.5996,14.6206,108600.0
2007-11-13 12:40:00,27.82,27.85,27.81,27.85,85400.0,14.6206,14.6364,14.6154,14.6364,85400.0
2007-11-13 12:45:00,27.85,27.87,27.84,27.86,60100.0,14.6364,14.6469,14.6311,14.6417,60100.0
2007-11-13 12:50:00,27.85,27.86,27.8,27.81,52700.0,14.6364,14.6417,14.6101,14.6154,52700.0
2007-11-13 12:55:00,27.81,27.82,27.72,27.76,155400.0,14.6154,14.6206,14.5681,14.5891,155400.0
2007-11-13 13:00:00,27.75,27.81,27.75,27.8,116400.0,14.5838,14.6154,14.5838,14.6101,116400.0
2007-11-13 13:05:00,27.8,27.82,27.76,27.76,97900.0,14.6101,14.6206,14.5891,14.5891,97900.0
2007-11-13 13:10:00,27.76,27.8,27.75,27.8,44800.0,14.5891,14.6101,14.5838,14.6101,44800.0
2007-11-13 13:15:00,27.8,27.8,27.76,27.77,73100.0,14.6101,14.6101,14.5891,14.5944,73100.0
2007-11-13 13:20:00,27.77,27.78,27.75,27.77,139200.0,14.5944,14.5996,14.5838,14.5944,139200.0
2007-11-13 13:25:00,27.77,27.82,27.74,27.75,136600.0,14.5944,14.6206,14.5786,14.5838,136600.0
2007-11-13 13:30:00,27.75,27.75,27.73,27.73,63400.0,14.5838,14.5838,14.5733,14.5733,63400.0
2007-11-13 13:35:00,27.74,27.75,27.71,27.74,168900.0,14.5786,14.5838,14.5628,14.5786,168900.0
2007-11-13 13:40:00,27.74,27.83,27.72,27.79,253400.0,14.5786,14.6259,14.5681,14.6049,253400.0
2007-11-13 13:45:00,27.79,27.87,27.79,27.82,138700.0,14.6049,14.6469,14.6049,14.6206,138700.0
2007-11-13 13:50:00,27.82,27.83,27.74,27.8,620400.0,14.6206,14.6259,14.5786,14.6101,620400.0
2007-11-13 13:55:00,27.8,27.8,27.76,27.76,108400.0,14.6101,14.6101,14.5891,14.5891,108400.0
2007-11-13 14:00:00,27.76,27.79,27.64,27.65,354700.0,14.5891,14.6049,14.526,14.5313,354700.0
2007-11-13 14:05:00,27.65,27.74,27.65,27.74,363500.0,14.5313,14.5786,14.5313,14.5786,363500.0
2007-11-13 14:10:00,27.74,27.8,27.73,27.74,141100.0,14.5786,14.6101,14.5733,14.5786,141100.0
2007-11-13 14:15:00,27.75,27.78,27.7,27.75,108200.0,14.5838,14.5996,14.5576,14.5838,108200.0
2007-11-13 14:20:00,27.75,27.75,27.68,27.7,97600.0,14.5838,14.5838,14.5471,14.5576,97600.0
2007-11-13 14:25:00,27.69,27.71,27.64,27.65,139300.0,14.5523,14.5628,14.526,14.5313,139300.0
2007-11-13 14:30:00,27.66,27.7,27.65,27.69,87400.0,14.5365,14.5576,14.5313,14.5523,87400.0
2007-11-13 14:35:00,27.7,27.71,27.67,27.67,121800.0,14.5576,14.5628,14.5418,14.5418,121800.0
2007-11-13 14:40:00,27.67,27.69,27.67,27.68,62800.0,14.5418,14.5523,14.5418,14.5471,62800.0
2007-11-13 14:45:00,27.68,27.69,27.65,27.67,307300.0,14.5471,14.5523,14.5313,14.5418,307300.0
2007-11-13 14:50:00,27.67,27.7,27.66,27.69,85900.0,14.5418,14.5576,14.5365,14.5523,85900.0
2007-11-13 14:55:00,27.69,27.7,27.68,27.7,80600.0,14.5523,14.5576,14.5471,14.5576,80600.0
2007-11-13 15:00:00,27.7,27.7,27.69,27.69,214100.0,14.5576,14.5576,14.5523,14.5523,214100.0
2007-11-13 15:05:00,27.7,27.7,27.67,27.69,286000.0,14.5576,14.5576,14.5418,14.5523,286000.0
2007-11-13 15:10:00,27.7,27.73,27.66,27.67,294000.0,14.5576,14.5733,14.5365,14.5418,294000.0
2007-11-13 15:15:00,27.67,27.68,27.64,27.68,727000.0,14.5418,14.5471,14.526,14.5471,727000.0
2007-11-13 15:20:00,27.68,27.69,27.66,27.67,491200.0,14.5471,14.5523,14.5365,14.5418,491200.0
2007-11-13 15:25:00,27.66,27.72,27.64,27.72,256600.0,14.5365,14.5681,14.526,14.5681,256600.0
2007-11-13 15:30:00,27.73,27.83,27.73,27.82,339800.0,14.5733,14.6259,14.5733,14.6206,339800.0
2007-11-13 15:35:00,27.83,27.87,27.83,27.84,271200.0,14.6259,14.6469,14.6259,14.6311,271200.0
2007-11-13 15:40:00,27.84,27.91,27.83,27.91,341400.0,14.6311,14.6679,14.6259,14.6679,341400.0
2007-11-13 15:45:00,27.91,27.96,27.9,27.96,314300.0,14.6679,14.6942,14.6627,14.6942,314300.0
2007-11-13 15:50:00,27.96,27.98,27.95,27.97,415100.0,14.6942,14.7047,14.689,14.6995,415100.0
2007-11-13 15:55:00,27.97,28.02,27.91,27.91,785100.0,14.6995,14.7257,14.6679,14.6679,785100.0
2007-11-14 09:30:00,28.07,28.08,27.96,28.02,176100.0,14.752,14.7573,14.6942,14.7257,176100.0
2007-11-14 09:35:00,28.03,28.09,27.97,28.08,175300.0,14.731,14.7625,14.6995,14.7573,175300.0
2007-11-14 09:40:00,28.07,28.12,28.0,28.08,176100.0,14.752,14.7783,14.7152,14.7573,176100.0
2007-11-14 09:45:00,28.07,28.24,28.01,28.14,148600.0,14.752,14.8414,14.7205,14.7888,148600.0
2007-11-14 09:50:00,28.14,28.14,28.07,28.1,132800.0,14.7888,14.7888,14.752,14.7678,132800.0
2007-11-14 09:55:00,28.1,28.22,28.06,28.19,153600.0,14.7678,14.8308,14.7468,14.8151,153600.0
2007-11-14 10:00:00,28.2,28.22,28.12,28.12,161400.0,14.8203,14.8308,14.7783,14.7783,161400.0
2007-11-14 10:05:00,28.12,28.2,28.05,28.08,197500.0,14.7783,14.8203,14.7415,14.7573,197500.0
2007-11-14 10:10:00,28.08,28.11,28.05,28.08,141100.0,14.7573,14.773,14.7415,14.7573,141100.0
2007-11-14 10:15:00,28.08,28.1,28.03,28.1,151900.0,14.7573,14.7678,14.731,14.7678,151900.0
2007-11-14 10:20:00,28.1,28.11,28.07,28.07,91100.0,14.7678,14.773,14.752,14.752,91100.0
2007-11-14 10:25:00,28.08,28.11,28.07,28.1,95500.0,14.7573,14.773,14.752,14.7678,95500.0
2007-11-14 10:30:00,28.1,28.1,28.07,28.1,75900.0,14.7678,14.7678,14.752,14.7678,75900.0
2007-11-14 10:35:00,28.1,28.11,28.05,28.1,96200.0,14.7678,14.773,14.7415,14.7678,96200.0
2007-11-14 10:40:00,28.1,28.15,28.09,28.14,116300.0,14.7678,14.7941,14.7625,14.7888,116300.0
2007-11-14 10:45:00,28.15,28.25,28.14,28.25,166200.0,14.7941,14.8466,14.7888,14.8466,166200.0
2007-11-14 10:50:00,28.24,28.26,28.21,28.23,179600.0,14.8414,14.8519,14.8256,14.8361,179600.0
2007-11-14 10:55:00,28.23,28.26,28.16,28.16,143300.0,14.8361,14.8519,14.7993,14.7993,143300.0
2007-11-14 11:00:00,28.17,28.22,28.15,28.2,159300.0,14.8046,14.8308,14.7941,14.8203,159300.0
2007-11-14 11:05:00,28.2,28.21,28.16,28.19,121700.0,14.8203,14.8256,14.7993,14.8151,121700.0
2007-11-14 11:10:00,28.2,28.21,28.15,28.15,69100.0,14.8203,14.8256,14.7941,14.7941,69100.0
2007-11-14 11:15:00,28.16,28.21,28.16,28.2,67300.0,14.7993,14.8256,14.7993,14.8203,67300.0
2007-11-14 11:20:00,28.19,28.21,28.19,28.2,71000.0,14.8151,14.8256,14.8151,14.8203,71000.0
2007-11-14 11:25:00,28.2,28.22,28.19,28.21,96200.0,14.8203,14.8308,14.8151,14.8256,96200.0
2007-11-14 11:30:00,28.22,28.23,28.2,28.22,106300.0,14.8308,14.8361,14.8203,14.8308,106300.0
2007-11-14 11:35:00,28.22,28.24,28.2,28.23,73500.0,14.8308,14.8414,14.8203,14.8361,73500.0
2007-11-14 11:40:00,28.23,28.28,28.23,28.28,40600.0,14.8361,14.8624,14.8361,14.8624,40600.0
2007-11-14 11:45:00,28.28,28.3,28.27,28.3,55100.0,14.8624,14.8729,14.8571,14.8729,55100.0
2007-11-14 11:50:00,28.3,28.36,28.3,28.35,81700.0,14.8729,14.9044,14.8729,14.8992,81700.0
2007-11-14 11:55:00,28.35,28.35,28.33,28.34,44600.0,14.8992,14.8992,14.8887,14.8939,44600.0
2007-11-14 12:00:00,28.35,28.35,28.32,28.32,47700.0,14.8992,14.8992,14.8834,14.8834,47700.0
2007-11-14 12:05:00,28.32,28.33,28.28,28.31,52000.0,14.8834,14.8887,14.8624,14.8781,52000.0
2007-11-14 12:10:00,28.31,28.4,28.31,28.4,156800.0,14.8781,14.9254,14.8781,14.9254,156800.0
2007-11-14 12:15:00,28.4,28.4,28.36,28.37,39700.0,14.9254,14.9254,14.9044,14.9097,39700.0
2007-11-14 12:20:00,28.37,28.4,28.37,28.39,58400.0,14.9097,14.9254,14.9097,14.9202,58400.0
2007-11-14 12:25:00,28.4,28.43,28.39,28.42,87200.0,14.9254,14.9412,14.9202,14.936,87200.0
2007-11-14 12:30:00,28.42,28.42,28.38,28.39,34500.0,14.936,14.936,14.9149,14.9202,34500.0
2007-11-14 12:35:00,28.4,28.41,28.39,28.41,21800.0,14.9254,14.9307,14.9202,14.9307,21800.0
2007-11-14 12:40:00,28.4,28.41,28.38,28.4,56700.0,14.9254,14.9307,14.9149,14.9254,56700.0
2007-11-14 12:45:00,28.39,28.4,28.37,28.38,34500.0,14.9202,14.9254,14.9097,14.9149,34500.0
2007-11-14 12:50:00,28.37,28.38,28.35,28.36,45800.0,14.9097,14.9149,14.8992,14.9044,45800.0
2007-11-14 12:55:00,28.36,28.38,28.33,28.33,54600.0,14.9044,14.9149,14.8887,14.8887,54600.0
2007-11-14 13:00:00,28.33,28.34,28.32,28.32,43200.0,14.8887,14.8939,14.8834,14.8834,43200.0
2007-11-14 13:05:00,28.33,28.36,28.31,28.31,46100.0,14.8887,14.9044,14.8781,14.8781,46100.0
2007-11-14 13:10:00,28.31,28.36,28.3,28.36,56900.0,14.8781,14.9044,14.8729,14.9044,56900.0
2007-11-14 13:15:00,28.35,28.37,28.35,28.37,54300.0,14.8992,14.9097,14.8992,14.9097,54300.0
2007-11-14 13:20:00,28.37,28.42,28.37,28.42,42800.0,14.9097,14.936,14.9097,14.936,42800.0
2007-11-14 13:25:00,28.42,28.44,28.41,28.41,56200.0,14.936,14.9465,14.9307,14.9307,56200.0
2007-11-14 13:30:00,28.41,28.41,28.37,28.4,60300.0,14.9307,14.9307,14.9097,14.9254,60300.0
2007-11-14 13:35:00,28.4,28.4,28.34,28.35,41700.0,14.9254,14.9254,14.8939,14.8992,41700.0
2007-11-14 13:40:00,28.35,28.36,28.34,28.35,34400.0,14.8992,14.9044,14.8939,14.8992,34400.0
2007-11-14 13:45:00,28.35,28.35,28.3,28.32,55700.0,14.8992,14.8992,14.8729,14.8834,55700.0
2007-11-14 13:50:00,28.32,28.32,28.27,28.29,65100.0,14.8834,14.8834,14.8571,14.8676,65100.0
2007-11-14 13:55:00,28.29,28.32,28.27,28.28,67500.0,14.8676,14.8834,14.8571,14.8624,67500.0
2007-11-14 14:00:00,28.27,28.29,28.26,28.28,40400.0,14.8571,14.8676,14.8519,14.8624,40400.0
2007-11-14 14:05:00,28.28,28.31,28.27,28.31,35000.0,14.8624,14.8781,14.8571,14.8781,35000.0
2007-11-14 14:10:00,28.31,28.37,28.3,28.36,76000.0,14.8781,14.9097,14.8729,14.9044,76000.0
2007-11-14 14:15:00,28.35,28.39,28.35,28.38,53300.0,14.8992,14.9202,14.8992,14.9149,53300.0
2007-11-14 14:20:00,28.38,28.38,28.36,28.37,51000.0,14.9149,14.9149,14.9044,14.9097,51000.0
2007-11-14 14:25:00,28.36,28.42,28.36,28.42,66600.0,14.9044,14.936,14.9044,14.936,66600.0
2007-11-14 14:30:00,28.41,28.42,28.38,28.4,64600.0,14.9307,14.936,14.9149,14.9254,64600.0
2007-11-14 14:35:00,28.4,28.42,28.39,28.41,59700.0,14.9254,14.936,14.9202,14.9307,59700.0
2007-11-14 14:40:00,28.42,28.42,28.38,28.38,70900.0,14.936,14.936,14.9149,14.9149,70900.0
2007-11-14 14:45:00,28.38,28.4,28.33,28.34,141400.0,14.9149,14.9254,14.8887,14.8939,141400.0
2007-11-14 14:50:00,28.34,28.36,28.33,28.35,84100.0,14.8939,14.9044,14.8887,14.8992,84100.0
2007-11-14 14:55:00,28.34,28.36,28.31,28.31,94000.0,14.8939,14.9044,14.8781,14.8781,94000.0
2007-11-14 15:00:00,28.31,28.33,28.26,28.27,140600.0,14.8781,14.8887,14.8519,14.8571,140600.0
2007-11-14 15:05:00,28.27,28.28,28.24,28.27,240000.0,14.8571,14.8624,14.8414,14.8571,240000.0
2007-11-14 15:10:00,28.27,28.3,28.26,28.27,79000.0,14.8571,14.8729,14.8519,14.8571,79000.0
2007-11-14 15:15:00,28.26,28.29,28.26,28.29,55200.0,14.8519,14.8676,14.8519,14.8676,55200.0
2007-11-14 15:20:00,28.28,28.3,28.25,28.3,221500.0,14.8624,14.8729,14.8466,14.8729,221500.0
2007-11-14 15:25:00,28.3,28.32,28.29,28.3,131300.0,14.8729,14.8834,14.8676,14.8729,131300.0
2007-11-14 15:30:00,28.3,28.3,28.19,28.24,266800.0,14.8729,14.8729,14.8151,14.8414,266800.0
2007-11-14 15:35:00,28.24,28.24,28.2,28.21,258100.0,14.8414,14.8414,14.8203,14.8256,258100.0
2007-11-14 15:40:00,28.23,28.23,28.1,28.16,262700.0,14.8361,14.8361,14.7678,14.7993,262700.0
2007-11-14 15:45:00,28.17,28.17,28.14,28.15,288700.0,14.8046,14.8046,14.7888,14.7941,288700.0
2007-11-14 15:50:00,28.15,28.16,28.05,28.08,457500.0,14.7941,14.7993,14.7415,14.7573,457500.0
2007-11-14 15:55:00,28.07,28.14,28.05,28.08,479800.0,14.752,14.7888,14.7415,14.7573,479800.0
2007-11-15 09:30:00,28.0,28.25,28.0,28.22,78800.0,14.7152,14.8466,14.7152,14.8308,78800.0
2007-11-15 09:35:00,28.21,28.21,28.04,28.16,60000.0,14.8256,14.8256,14.7363,14.7993,60000.0
2007-11-15 09:40:00,28.15,28.27,28.1,28.14,105500.0,14.7941,14.8571,14.7678,14.7888,105500.0
2007-11-15 09:45:00,28.14,28.16,28.02,28.04,92600.0,14.7888,14.7993,14.7257,14.7363,92600.0
2007-11-15 09:50:00,28.05,28.2,28.05,28.16,82500.0,14.7415,14.8203,14.7415,14.7993,82500.0
2007-11-15 09:55:00,28.16,28.22,28.11,28.16,57800.0,14.7993,14.8308,14.773,14.7993,57800.0
2007-11-15 10:00:00,28.16,28.19,28.12,28.19,39400.0,14.7993,14.8151,14.7783,14.8151,39400.0
2007-11-15 10:05:00,28.19,28.32,28.18,28.32,127700.0,14.8151,14.8834,14.8098,14.8834,127700.0
2007-11-15 10:10:00,28.32,28.35,28.26,28.28,87600.0,14.8834,14.8992,14.8519,14.8624,87600.0
2007-11-15 10:15:00,28.29,28.31,28.26,28.3,164400.0,14.8676,14.8781,14.8519,14.8729,164400.0
2007-11-15 10:20:00,28.31,28.37,28.27,28.37,76400.0,14.8781,14.9097,14.8571,14.9097,76400.0
2007-11-15 10:25:00,28.36,28.38,28.28,28.29,123900.0,14.9044,14.9149,14.8624,14.8676,123900.0
2007-11-15 10:30:00,28.29,28.31,28.23,28.3,104900.0,14.8676,14.8781,14.8361,14.8729,104900.0
2007-11-15 10:35:00,28.31,28.33,28.2,28.26,98600.0,14.8781,14.8887,14.8203,14.8519,98600.0
2007-11-15 10:40:00,28.25,28.28,28.22,28.28,63300.0,14.8466,14.8624,14.8308,14.8624,63300.0
2007-11-15 10:45:00,28.28,28.28,28.23,28.27,114200.0,14.8624,14.8624,14.8361,14.8571,114200.0
2007-11-15 10:50:00,28.28,28.28,28.24,28.24,26300.0,14.8624,14.8624,14.8414,14.8414,26300.0
2007-11-15 10:55:00,28.25,28.28,28.24,28.27,31000.0,14.8466,14.8624,14.8414,14.8571,31000.0
2007-11-15 11:00:00,28.28,28.28,28.21,28.28,60700.0,14.8624,14.8624,14.8256,14.8624,60700.0
2007-11-15 11:05:00,28.27,28.33,28.27,28.32,27600.0,14.8571,14.8887,14.8571,14.8834,27600.0
2007-11-15 11:10:00,28.33,28.33,28.3,28.31,38200.0,14.8887,14.8887,14.8729,14.8781,38200.0
2007-11-15 11:15:00,28.3,28.31,28.28,28.29,28600.0,14.8729,14.8781,14.8624,14.8676,28600.0
2007-11-15 11:20:00,28.29,28.3,28.28,28.29,16100.0,14.8676,14.8729,14.8624,14.8676,16100.0
2007-11-15 11:25:00,28.28,28.3,28.28,28.3,41100.0,14.8624,14.8729,14.8624,14.8729,41100.0
2007-11-15 11:30:00,28.3,28.3,28.19,28.2,72800.0,14.8729,14.8729,14.8151,14.8203,72800.0
2007-11-15 11:35:00,28.2,28.27,28.2,28.24,32400.0,14.8203,14.8571,14.8203,14.8414,32400.0
2007-11-15 11:40:00,28.24,28.25,28.2,28.21,35300.0,14.8414,14.8466,14.8203,14.8256,35300.0
2007-11-15 11:45:00,28.22,28.26,28.22,28.26,28000.0,14.8308,14.8519,14.8308,14.8519,28000.0
2007-11-15 11:50:00,28.26,28.27,28.2,28.22,40700.0,14.8519,14.8571,14.8203,14.8308,40700.0
2007-11-15 11:55:00,28.23,28.27,28.21,28.25,49500.0,14.8361,14.8571,14.8256,14.8466,49500.0
2007-11-15 12:00:00,28.25,28.3,28.24,28.24,61000.0,14.8466,14.8729,14.8414,14.8414,61000.0
2007-11-15 12:05:00,28.24,28.27,28.23,28.27,24400.0,14.8414,14.8571,14.8361,14.8571,24400.0
2007-11-15 12:10:00,28.27,28.3,28.25,28.29,16000.0,14.8571,14.8729,14.8466,14.8676,16000.0
2007-11-15 12:15:00,28.29,28.35,28.26,28.27,56400.0,14.8676,14.8992,14.8519,14.8571,56400.0
2007-11-15 12:20:00,28.26,28.27,28.23,28.25,38400.0,14.8519,14.8571,14.8361,14.8466,38400.0
2007-11-15 12:25:00,28.25,28.27,28.19,28.19,35000.0,14.8466,14.8571,14.8151,14.8151,35000.0
2007-11-15 12:30:00,28.19,28.21,28.18,28.19,51100.0,14.8151,14.8256,14.8098,14.8151,51100.0
2007-11-15 12:35:00,28.18,28.25,28.18,28.22,26400.0,14.8098,14.8466,14.8098,14.8308,26400.0
2007-11-15 12:40:00,28.23,28.24,28.16,28.19,59200.0,14.8361,14.8414,14.7993,14.8151,59200.0
2007-11-15 12:45:00,28.19,28.22,28.16,28.22,35800.0,14.8151,14.8308,14.7993,14.8308,35800.0
2007-11-15 12:50:00,28.21,28.25,28.2,28.22,66500.0,14.8256,14.8466,14.8203,14.8308,66500.0
2007-11-15 12:55:00,28.22,28.27,28.22,28.25,23600.0,14.8308,14.8571,14.8308,14.8466,23600.0
2007-11-15 13:00:00,28.25,28.27,28.24,28.27,21800.0,14.8466,14.8571,14.8414,14.8571,21800.0
2007-11-15 13:05:00,28.27,28.27,28.24,28.25,40800.0,14.8571,14.8571,14.8414,14.8466,40800.0
2007-11-15 13:10:00,28.25,28.31,28.24,28.29,31500.0,14.8466,14.8781,14.8414,14.8676,31500.0
2007-11-15 13:15:00,28.3,28.3,28.2,28.2,38300.0,14.8729,14.8729,14.8203,14.8203,38300.0
2007-11-15 13:20:00,28.21,28.22,28.18,28.21,26200.0,14.8256,14.8308,14.8098,14.8256,26200.0
2007-11-15 13:25:00,28.22,28.26,28.21,28.25,26900.0,14.8308,14.8519,14.8256,14.8466,26900.0
2007-11-15 13:30:00,28.25,28.3,28.24,28.28,62300.0,14.8466,14.8729,14.8414,14.8624,62300.0
2007-11-15 13:35:00,28.28,28.28,28.19,28.2,38800.0,14.8624,14.8624,14.8151,14.8203,38800.0
2007-11-15 13:40:00,28.2,28.21,28.16,28.2,52600.0,14.8203,14.8256,14.7993,14.8203,52600.0
2007-11-15 13:45:00,28.2,28.22,28.16,28.18,38100.0,14.8203,14.8308,14.7993,14.8098,38100.0
2007-11-15 13:50:00,28.17,28.19,28.13,28.15,69400.0,14.8046,14.8151,14.7836,14.7941,69400.0
2007-11-15 13:55:00,28.15,28.18,28.12,28.14,77300.0,14.7941,14.8098,14.7783,14.7888,77300.0
2007-11-15 14:00:00,28.15,28.15,28.09,28.1,87000.0,14.7941,14.7941,14.7625,14.7678,87000.0
2007-11-15 14:05:00,28.1,28.11,28.03,28.1,141400.0,14.7678,14.773,14.731,14.7678,141400.0
2007-11-15 14:10:00,28.09,28.1,28.03,28.04,73300.0,14.7625,14.7678,14.731,14.7363,73300.0
2007-11-15 14:15:00,28.04,28.12,28.03,28.08,111600.0,14.7363,14.7783,14.731,14.7573,111600.0
2007-11-15 14:20:00,28.08,28.11,28.03,28.03,97600.0,14.7573,14.773,14.731,14.731,97600.0
2007-11-15 14:25:00,28.03,28.06,28.02,28.05,78100.0,14.731,14.7468,14.7257,14.7415,78100.0
2007-11-15 14:30:00,28.05,28.14,28.04,28.05,86700.0,14.7415,14.7888,14.7363,14.7415,86700.0
2007-11-15 14:35:00,28.06,28.14,28.05,28.09,102700.0,14.7468,14.7888,14.7415,14.7625,102700.0
2007-11-15 14:40:00,28.09,28.09,28.0,28.01,114600.0,14.7625,14.7625,14.7152,14.7205,114600.0
2007-11-15 14:45:00,28.0,28.06,28.0,28.04,132400.0,14.7152,14.7468,14.7152,14.7363,132400.0
2007-11-15 14:50:00,28.03,28.03,27.96,27.98,91500.0,14.731,14.731,14.6942,14.7047,91500.0
2007-11-15 14:55:00,27.98,28.01,27.91,27.92,87400.0,14.7047,14.7205,14.6679,14.6732,87400.0
2007-11-15 15:00:00,27.92,27.98,27.92,27.97,71100.0,14.6732,14.7047,14.6732,14.6995,71100.0
2007-11-15 15:05:00,27.97,27.98,27.88,27.91,100100.0,14.6995,14.7047,14.6522,14.6679,100100.0
2007-11-15 15:10:00,27.91,27.94,27.87,27.89,103200.0,14.6679,14.6837,14.6469,14.6574,103200.0
2007-11-15 15:15:00,27.89,27.96,27.86,27.88,340300.0,14.6574,14.6942,14.6417,14.6522,340300.0
2007-11-15 15:20:00,27.88,27.91,27.87,27.88,88100.0,14.6522,14.6679,14.6469,14.6522,88100.0
2007-11-15 15:25:00,27.88,27.93,27.87,27.9,145400.0,14.6522,14.6784,14.6469,14.6627,145400.0
2007-11-15 15:30:00,27.9,27.9,27.76,27.77,196100.0,14.6627,14.6627,14.5891,14.5944,196100.0
2007-11-15 15:35:00,27.76,27.78,27.71,27.71,480400.0,14.5891,14.5996,14.5628,14.5628,480400.0
2007-11-15 15:40:00,27.7,27.71,27.62,27.65,404200.0,14.5576,14.5628,14.5155,14.5313,404200.0
2007-11-15 15:45:00,27.66,27.82,27.66,27.8,515700.0,14.5365,14.6206,14.5365,14.6101,515700.0
2007-11-15 15:50:00,27.79,27.81,27.68,27.7,443600.0,14.6049,14.6154,14.5471,14.5576,443600.0
2007-11-15 15:55:00,27.69,27.81,27.67,27.77,633000.0,14.5523,14.6154,14.5418,14.5944,633000.0
2007-11-16 09:30:00,27.95,28.19,27.81,27.84,1188500.0,14.689,14.8151,14.6154,14.6311,1188500.0
2007-11-16 09:35:00,27.84,27.88,27.79,27.85,123600.0,14.6311,14.6522,14.6049,14.6364,123600.0
2007-11-16 09:40:00,27.84,27.94,27.84,27.91,109000.0,14.6311,14.6837,14.6311,14.6679,109000.0
2007-11-16 09:45:00,27.9,27.95,27.8,27.95,773600.0,14.6627,14.689,14.6101,14.689,773600.0
2007-11-16 09:50:00,27.94,27.94,27.85,27.88,115700.0,14.6837,14.6837,14.6364,14.6522,115700.0
2007-11-16 09:55:00,27.88,27.94,27.83,27.83,96300.0,14.6522,14.6837,14.6259,14.6259,96300.0
2007-11-16 10:00:00,27.82,27.83,27.74,27.77,134300.0,14.6206,14.6259,14.5786,14.5944,134300.0
2007-11-16 10:05:00,27.76,27.83,27.74,27.78,79700.0,14.5891,14.6259,14.5786,14.5996,79700.0
2007-11-16 10:10:00,27.77,27.79,27.71,27.72,51100.0,14.5944,14.6049,14.5628,14.5681,51100.0
2007-11-16 10:15:00,27.71,27.77,27.68,27.72,63700.0,14.5628,14.5944,14.5471,14.5681,63700.0
2007-11-16 10:20:00,27.71,27.72,27.67,27.69,75200.0,14.5628,14.5681,14.5418,14.5523,75200.0
2007-11-16 10:25:00,27.7,27.7,27.6,27.6,108200.0,14.5576,14.5576,14.505,14.505,108200.0
2007-11-16 10:30:00,27.59,27.6,27.53,27.55,187200.0,14.4998,14.505,14.4682,14.4787,187200.0
2007-11-16 10:35:00,27.55,27.61,27.53,27.6,122600.0,14.4787,14.5103,14.4682,14.505,122600.0
2007-11-16 10:40:00,27.61,27.66,27.6,27.64,117500.0,14.5103,14.5365,14.505,14.526,117500.0
2007-11-16 10:45:00,27.64,27.65,27.57,27.65,68700.0,14.526,14.5313,14.4892,14.5313,68700.0
2007-11-16 10:50:00,27.64,27.65,27.61,27.61,54100.0,14.526,14.5313,14.5103,14.5103,54100.0
2007-11-16 10:55:00,27.61,27.66,27.61,27.62,115000.0,14.5103,14.5365,14.5103,14.5155,115000.0
2007-11-16 11:00:00,27.62,27.74,27.62,27.69,129700.0,14.5155,14.5786,14.5155,14.5523,129700.0
2007-11-16 11:05:00,27.69,27.71,27.67,27.7,77600.0,14.5523,14.5628,14.5418,14.5576,77600.0
2007-11-16 11:10:00,27.7,27.78,27.7,27.78,52100.0,14.5576,14.5996,14.5576,14.5996,52100.0
2007-11-16 11:15:00,27.78,27.78,27.75,27.75,39800.0,14.5996,14.5996,14.5838,14.5838,39800.0
2007-11-16 11:20:00,27.76,27.76,27.75,27.75,21300.0,14.5891,14.5891,14.5838,14.5838,21300.0
2007-11-16 11:25:00,27.75,27.76,27.66,27.66,88500.0,14.5838,14.5891,14.5365,14.5365,88500.0
2007-11-16 11:30:00,27.66,27.75,27.65,27.73,117700.0,14.5365,14.5838,14.5313,14.5733,117700.0
2007-11-16 11:35:00,27.74,27.76,27.72,27.75,64900.0,14.5786,14.5891,14.5681,14.5838,64900.0
2007-11-16 11:40:00,27.76,27.81,27.74,27.74,60100.0,14.5891,14.6154,14.5786,14.5786,60100.0
2007-11-16 11:45:00,27.74,27.79,27.73,27.78,45000.0,14.5786,14.6049,14.5733,14.5996,45000.0
2007-11-16 11:50:00,27.78,27.87,27.77,27.85,67600.0,14.5996,14.6469,14.5944,14.6364,67600.0
2007-11-16 11:55:00,27.86,27.86,27.76,27.79,45500.0,14.6417,14.6417,14.5891,14.6049,45500.0
2007-11-16 12:00:00,27.79,27.81,27.78,27.8,51600.0,14.6049,14.6154,14.5996,14.6101,51600.0
2007-11-16 12:05:00,27.8,27.87,27.8,27.87,46200.0,14.6101,14.6469,14.6101,14.6469,46200.0
2007-11-16 12:10:00,27.87,27.89,27.86,27.88,39900.0,14.6469,14.6574,14.6417,14.6522,39900.0
2007-11-16 12:15:00,27.87,27.94,27.87,27.9,51300.0,14.6469,14.6837,14.6469,14.6627,51300.0
2007-11-16 12:20:00,27.9,27.9,27.87,27.87,43700.0,14.6627,14.6627,14.6469,14.6469,43700.0
2007-11-16 12:25:00,27.87,27.88,27.83,27.83,28000.0,14.6469,14.6522,14.6259,14.6259,28000.0
2007-11-16 12:30:00,27.83,27.85,27.8,27.82,33900.0,14.6259,14.6364,14.6101,14.6206,33900.0
2007-11-16 12:35:00,27.82,27.86,27.8,27.82,39500.0,14.6206,14.6417,14.6101,14.6206,39500.0
2007-11-16 12:40:00,27.83,27.84,27.76,27.76,56000.0,14.6259,14.6311,14.5891,14.5891,56000.0
2007-11-16 12:45:00,27.76,27.77,27.72,27.73,43100.0,14.5891,14.5944,14.5681,14.5733,43100.0
2007-11-16 12:50:00,27.73,27.8,27.73,27.79,49500.0,14.5733,14.6101,14.5733,14.6049,49500.0
2007-11-16 12:55:00,27.79,27.8,27.75,27.77,31500.0,14.6049,14.6101,14.5838,14.5944,31500.0
2007-11-16 13:00:00,27.77,27.8,27.77,27.79,31700.0,14.5944,14.6101,14.5944,14.6049,31700.0
2007-11-16 13:05:00,27.79,27.86,27.79,27.86,47500.0,14.6049,14.6417,14.6049,14.6417,47500.0
2007-11-16 13:10:00,27.86,27.87,27.82,27.85,40000.0,14.6417,14.6469,14.6206,14.6364,40000.0
2007-11-16 13:15:00,27.85,27.85,27.83,27.83,12400.0,14.6364,14.6364,14.6259,14.6259,12400.0
2007-11-16 13:20:00,27.82,27.84,27.78,27.78,30700.0,14.6206,14.6311,14.5996,14.5996,30700.0
2007-11-16 13:25:00,27.78,27.79,27.73,27.78,39000.0,14.5996,14.6049,14.5733,14.5996,39000.0
2007-11-16 13:30:00,27.78,27.84,27.78,27.84,59700.0,14.5996,14.6311,14.5996,14.6311,59700.0
2007-11-16 13:35:00,27.83,27.84,27.8,27.81,37200.0,14.6259,14.6311,14.6101,14.6154,37200.0
2007-11-16 13:40:00,27.81,27.88,27.8,27.88,68600.0,14.6154,14.6522,14.6101,14.6522,68600.0
2007-11-16 13:45:00,27.88,27.89,27.87,27.89,57000.0,14.6522,14.6574,14.6469,14.6574,57000.0
2007-11-16 13:50:00,27.88,27.89,27.84,27.84,59300.0,14.6522,14.6574,14.6311,14.6311,59300.0
2007-11-16 13:55:00,27.83,27.84,27.76,27.78,92800.0,14.6259,14.6311,14.5891,14.5996,92800.0
2007-11-16 14:00:00,27.78,27.79,27.69,27.74,74100.0,14.5996,14.6049,14.5523,14.5786,74100.0
2007-11-16 14:05:00,27.74,27.74,27.63,27.67,107800.0,14.5786,14.5786,14.5208,14.5418,107800.0
2007-11-16 14:10:00,27.67,27.73,27.59,27.6,120100.0,14.5418,14.5733,14.4998,14.505,120100.0
2007-11-16 14:15:00,27.6,27.61,27.56,27.6,109200.0,14.505,14.5103,14.484,14.505,109200.0
2007-11-16 14:20:00,27.61,27.66,27.6,27.63,73000.0,14.5103,14.5365,14.505,14.5208,73000.0
2007-11-16 14:25:00,27.64,27.68,27.6,27.66,93600.0,14.526,14.5471,14.505,14.5365,93600.0
2007-11-16 14:30:00,27.66,27.71,27.62,27.63,83200.0,14.5365,14.5628,14.5155,14.5208,83200.0
2007-11-16 14:35:00,27.63,27.64,27.52,27.55,113100.0,14.5208,14.526,14.463,14.4787,113100.0
2007-11-16 14:40:00,27.55,27.57,27.51,27.52,118100.0,14.4787,14.4892,14.4577,14.463,118100.0
2007-11-16 14:45:00,27.53,27.55,27.52,27.54,73000.0,14.4682,14.4787,14.463,14.4735,73000.0
2007-11-16 14:50:00,27.54,27.55,27.49,27.5,226400.0,14.4735,14.4787,14.4472,14.4525,226400.0
2007-11-16 14:55:00,27.49,27.57,27.49,27.55,191800.0,14.4472,14.4892,14.4472,14.4787,191800.0
2007-11-16 15:00:00,27.55,27.6,27.51,27.52,130900.0,14.4787,14.505,14.4577,14.463,130900.0
2007-11-16 15:05:00,27.52,27.62,27.52,27.6,138400.0,14.463,14.5155,14.463,14.505,138400.0
2007-11-16 15:10:00,27.61,27.63,27.56,27.6,141200.0,14.5103,14.5208,14.484,14.505,141200.0
2007-11-16 15:15:00,27.6,27.6,27.53,27.55,213100.0,14.505,14.505,14.4682,14.4787,213100.0
2007-11-16 15:20:00,27.56,27.61,27.54,27.59,132000.0,14.484,14.5103,14.4735,14.4998,132000.0
2007-11-16 15:25:00,27.6,27.6,27.54,27.55,185100.0,14.505,14.505,14.4735,14.4787,185100.0
2007-11-16 15:30:00,27.55,27.59,27.54,27.58,176900.0,14.4787,14.4998,14.4735,14.4945,176900.0
2007-11-16 15:35:00,27.57,27.59,27.56,27.56,129100.0,14.4892,14.4998,14.484,14.484,129100.0
2007-11-16 15:40:00,27.56,27.64,27.55,27.62,197200.0,14.484,14.526,14.4787,14.5155,197200.0
2007-11-16 15:45:00,27.62,27.72,27.6,27.69,298400.0,14.5155,14.5681,14.505,14.5523,298400.0
2007-11-16 15:50:00,27.72,27.83,27.68,27.79,397900.0,14.5681,14.6259,14.5471,14.6049,397900.0
2007-11-16 15:55:00,27.79,27.79,27.73,27.77,396300.0,14.6049,14.6049,14.5733,14.5944,396300.0
2007-11-19 09:30:00,27.56,28.07,27.56,27.99,378400.0,14.484,14.752,14.484,14.71,378400.0
2007-11-19 09:35:00,27.99,28.02,27.91,27.97,284500.0,14.71,14.7257,14.6679,14.6995,284500.0
2007-11-19 09:40:00,27.96,28.14,27.94,28.13,350900.0,14.6942,14.7888,14.6837,14.7836,350900.0
2007-11-19 09:45:00,28.13,28.22,28.05,28.2,288400.0,14.7836,14.8308,14.7415,14.8203,288400.0
2007-11-19 09:50:00,28.19,28.21,28.1,28.21,246200.0,14.8151,14.8256,14.7678,14.8256,246200.0
2007-11-19 09:55:00,28.21,28.22,28.1,28.15,408200.0,14.8256,14.8308,14.7678,14.7941,408200.0
2007-11-19 10:00:00,28.15,28.2,28.15,28.19,151100.0,14.7941,14.8203,14.7941,14.8151,151100.0
2007-11-19 10:05:00,28.19,28.22,28.18,28.22,115600.0,14.8151,14.8308,14.8098,14.8308,115600.0
2007-11-19 10:10:00,28.21,28.28,28.21,28.26,166300.0,14.8256,14.8624,14.8256,14.8519,166300.0
2007-11-19 10:15:00,28.26,28.28,28.22,28.28,127400.0,14.8519,14.8624,14.8308,14.8624,127400.0
2007-11-19 10:20:00,28.27,28.33,28.27,28.3,148100.0,14.8571,14.8887,14.8571,14.8729,148100.0
2007-11-19 10:25:00,28.3,28.45,28.3,28.39,330000.0,14.8729,14.9517,14.8729,14.9202,330000.0
2007-11-19 10:30:00,28.39,28.4,28.15,28.25,327100.0,14.9202,14.9254,14.7941,14.8466,327100.0
2007-11-19 10:35:00,28.25,28.26,28.2,28.24,174000.0,14.8466,14.8519,14.8203,14.8414,174000.0
2007-11-19 10:40:00,28.24,28.28,28.22,28.24,184500.0,14.8414,14.8624,14.8308,14.8414,184500.0
2007-11-19 10:45:00,28.24,28.26,28.23,28.23,129800.0,14.8414,14.8519,14.8361,14.8361,129800.0
2007-11-19 10:50:00,28.24,28.24,28.1,28.15,157200.0,14.8414,14.8414,14.7678,14.7941,157200.0
2007-11-19 10:55:00,28.14,28.21,28.12,28.2,165900.0,14.7888,14.8256,14.7783,14.8203,165900.0
2007-11-19 11:00:00,28.2,28.22,28.02,28.04,1149700.0,14.8203,14.8308,14.7257,14.7363,1149700.0
2007-11-19 11:05:00,28.04,28.11,27.98,28.08,171300.0,14.7363,14.773,14.7047,14.7573,171300.0
2007-11-19 11:10:00,28.09,28.16,28.08,28.15,161400.0,14.7625,14.7993,14.7573,14.7941,161400.0
2007-11-19 11:15:00,28.14,28.2,28.11,28.18,167000.0,14.7888,14.8203,14.773,14.8098,167000.0
2007-11-19 11:20:00,28.18,28.21,28.14,28.19,279900.0,14.8098,14.8256,14.7888,14.8151,279900.0
2007-11-19 11:25:00,28.19,28.21,28.1,28.1,120500.0,14.8151,14.8256,14.7678,14.7678,120500.0
2007-11-19 11:30:00,28.1,28.12,28.08,28.11,230200.0,14.7678,14.7783,14.7573,14.773,230200.0
2007-11-19 11:35:00,28.12,28.13,28.09,28.1,50700.0,14.7783,14.7836,14.7625,14.7678,50700.0
2007-11-19 11:40:00,28.1,28.15,28.1,28.13,73600.0,14.7678,14.7941,14.7678,14.7836,73600.0
2007-11-19 11:45:00,28.14,28.16,28.13,28.15,77100.0,14.7888,14.7993,14.7836,14.7941,77100.0
2007-11-19 11:50:00,28.15,28.22,28.13,28.2,267200.0,14.7941,14.8308,14.7836,14.8203,267200.0
2007-11-19 11:55:00,28.19,28.2,28.15,28.16,154200.0,14.8151,14.8203,14.7941,14.7993,154200.0
2007-11-19 12:00:00,28.15,28.22,28.15,28.21,105100.0,14.7941,14.8308,14.7941,14.8256,105100.0
2007-11-19 12:05:00,28.21,28.3,28.2,28.29,138200.0,14.8256,14.8729,14.8203,14.8676,138200.0
2007-11-19 12:10:00,28.29,28.32,28.24,28.24,147800.0,14.8676,14.8834,14.8414,14.8414,147800.0
2007-11-19 12:15:00,28.24,28.31,28.24,28.29,152000.0,14.8414,14.8781,14.8414,14.8676,152000.0
2007-11-19 12:20:00,28.3,28.31,28.29,28.29,50800.0,14.8729,14.8781,14.8676,14.8676,50800.0
2007-11-19 12:25:00,28.3,28.31,28.3,28.3,49000.0,14.8729,14.8781,14.8729,14.8729,49000.0
2007-11-19 12:30:00,28.3,28.32,28.3,28.31,52800.0,14.8729,14.8834,14.8729,14.8781,52800.0
2007-11-19 12:35:00,28.31,28.32,28.3,28.3,39800.0,14.8781,14.8834,14.8729,14.8729,39800.0
2007-11-19 12:40:00,28.3,28.32,28.3,28.3,43100.0,14.8729,14.8834,14.8729,14.8729,43100.0
2007-11-19 12:45:00,28.3,28.31,28.25,28.26,68900.0,14.8729,14.8781,14.8466,14.8519,68900.0
2007-11-19 12:50:00,28.26,28.26,28.18,28.2,129600.0,14.8519,14.8519,14.8098,14.8203,129600.0
2007-11-19 12:55:00,28.2,28.26,28.19,28.25,103800.0,14.8203,14.8519,14.8151,14.8466,103800.0
2007-11-19 13:00:00,28.25,28.29,28.19,28.2,158500.0,14.8466,14.8676,14.8151,14.8203,158500.0
2007-11-19 13:05:00,28.19,28.25,28.18,28.25,149500.0,14.8151,14.8466,14.8098,14.8466,149500.0
2007-11-19 13:10:00,28.25,28.28,28.15,28.19,119500.0,14.8466,14.8624,14.7941,14.8151,119500.0
2007-11-19 13:15:00,28.2,28.21,28.15,28.21,93000.0,14.8203,14.8256,14.7941,14.8256,93000.0
2007-11-19 13:20:00,28.21,28.24,28.15,28.17,135800.0,14.8256,14.8414,14.7941,14.8046,135800.0
2007-11-19 13:25:00,28.17,28.24,28.16,28.24,61300.0,14.8046,14.8414,14.7993,14.8414,61300.0
2007-11-19 13:30:00,28.24,28.26,28.19,28.22,75800.0,14.8414,14.8519,14.8151,14.8308,75800.0
2007-11-19 13:35:00,28.23,28.26,28.2,28.26,64800.0,14.8361,14.8519,14.8203,14.8519,64800.0
2007-11-19 13:40:00,28.26,28.26,28.2,28.2,87200.0,14.8519,14.8519,14.8203,14.8203,87200.0
2007-11-19 13:45:00,28.2,28.22,28.19,28.19,95000.0,14.8203,14.8308,14.8151,14.8151,95000.0
2007-11-19 13:50:00,28.19,28.21,28.16,28.17,118700.0,14.8151,14.8256,14.7993,14.8046,118700.0
2007-11-19 13:55:00,28.17,28.18,28.15,28.18,106500.0,14.8046,14.8098,14.7941,14.8098,106500.0
2007-11-19 14:00:00,28.18,28.2,28.17,28.2,84600.0,14.8098,14.8203,14.8046,14.8203,84600.0
2007-11-19 14:05:00,28.19,28.2,28.16,28.2,106900.0,14.8151,14.8203,14.7993,14.8203,106900.0
2007-11-19 14:10:00,28.2,28.24,28.19,28.22,135000.0,14.8203,14.8414,14.8151,14.8308,135000.0
2007-11-19 14:15:00,28.22,28.22,28.17,28.21,87400.0,14.8308,14.8308,14.8046,14.8256,87400.0
2007-11-19 14:20:00,28.21,28.25,28.2,28.2,109800.0,14.8256,14.8466,14.8203,14.8203,109800.0
2007-11-19 14:25:00,28.21,28.23,28.17,28.2,132600.0,14.8256,14.8361,14.8046,14.8203,132600.0
2007-11-19 14:30:00,28.21,28.21,28.19,28.19,83600.0,14.8256,14.8256,14.8151,14.8151,83600.0
2007-11-19 14:35:00,28.19,28.21,28.18,28.2,72800.0,14.8151,14.8256,14.8098,14.8203,72800.0
2007-11-19 14:40:00,28.21,28.29,28.2,28.27,191500.0,14.8256,14.8676,14.8203,14.8571,191500.0
2007-11-19 14:45:00,28.26,28.27,28.24,28.25,65900.0,14.8519,14.8571,14.8414,14.8466,65900.0
2007-11-19 14:50:00,28.26,28.26,28.19,28.19,89800.0,14.8519,14.8519,14.8151,14.8151,89800.0
2007-11-19 14:55:00,28.19,28.2,28.19,28.2,36500.0,14.8151,14.8203,14.8151,14.8203,36500.0
2007-11-19 15:00:00,28.19,28.2,28.15,28.17,172600.0,14.8151,14.8203,14.7941,14.8046,172600.0
2007-11-19 15:05:00,28.16,28.19,28.13,28.13,112900.0,14.7993,14.8151,14.7836,14.7836,112900.0
2007-11-19 15:10:00,28.13,28.14,28.1,28.12,193000.0,14.7836,14.7888,14.7678,14.7783,193000.0
2007-11-19 15:15:00,28.12,28.15,28.1,28.12,197900.0,14.7783,14.7941,14.7678,14.7783,197900.0
2007-11-19 15:20:00,28.11,28.2,28.11,28.17,204700.0,14.773,14.8203,14.773,14.8046,204700.0
2007-11-19 15:25:00,28.17,28.17,28.11,28.11,372200.0,14.8046,14.8046,14.773,14.773,372200.0
2007-11-19 15:30:00,28.11,28.13,28.08,28.09,289000.0,14.773,14.7836,14.7573,14.7625,289000.0
2007-11-19 15:35:00,28.09,28.09,28.05,28.05,271600.0,14.7625,14.7625,14.7415,14.7415,271600.0
2007-11-19 15:40:00,28.05,28.07,28.01,28.06,445600.0,14.7415,14.752,14.7205,14.7468,445600.0
2007-11-19 15:45:00,28.07,28.11,28.06,28.07,360400.0,14.752,14.773,14.7468,14.752,360400.0
2007-11-19 15:50:00,28.07,28.09,28.06,28.06,459500.0,14.752,14.7625,14.7468,14.7468,459500.0
2007-11-19 15:55:00,28.06,28.09,28.03,28.07,647400.0,14.7468,14.7625,14.731,14.752,647400.0
2007-11-20 09:30:00,28.13,28.2,27.89,28.16,276000.0,14.7836,14.8203,14.6574,14.7993,276000.0
2007-11-20 09:35:00,28.16,28.21,27.91,27.97,262700.0,14.7993,14.8256,14.6679,14.6995,262700.0
2007-11-20 09:40:00,27.98,28.06,27.97,28.0,146900.0,14.7047,14.7468,14.6995,14.7152,146900.0
2007-11-20 09:45:00,28.0,28.11,28.0,28.06,201500.0,14.7152,14.773,14.7152,14.7468,201500.0
2007-11-20 09:50:00,28.05,28.09,28.05,28.07,136500.0,14.7415,14.7625,14.7415,14.752,136500.0
2007-11-20 09:55:00,28.07,28.18,28.06,28.16,163800.0,14.752,14.8098,14.7468,14.7993,163800.0
2007-11-20 10:00:00,28.16,28.2,28.16,28.17,179300.0,14.7993,14.8203,14.7993,14.8046,179300.0
2007-11-20 10:05:00,28.18,28.21,28.17,28.2,186500.0,14.8098,14.8256,14.8046,14.8203,186500.0
2007-11-20 10:10:00,28.21,28.27,28.19,28.27,283500.0,14.8256,14.8571,14.8151,14.8571,283500.0
2007-11-20 10:15:00,28.27,28.3,28.25,28.29,154400.0,14.8571,14.8729,14.8466,14.8676,154400.0
2007-11-20 10:20:00,28.29,28.3,28.24,28.27,168100.0,14.8676,14.8729,14.8414,14.8571,168100.0
2007-11-20 10:25:00,28.27,28.29,28.26,28.29,131200.0,14.8571,14.8676,14.8519,14.8676,131200.0
2007-11-20 10:30:00,28.29,28.32,28.27,28.3,430000.0,14.8676,14.8834,14.8571,14.8729,430000.0
2007-11-20 10:35:00,28.3,28.4,28.27,28.34,170300.0,14.8729,14.9254,14.8571,14.8939,170300.0
2007-11-20 10:40:00,28.34,28.4,28.33,28.38,116400.0,14.8939,14.9254,14.8887,14.9149,116400.0
2007-11-20 10:45:00,28.37,28.48,28.37,28.47,147700.0,14.9097,14.9675,14.9097,14.9622,147700.0
2007-11-20 10:50:00,28.46,28.46,28.42,28.43,103400.0,14.957,14.957,14.936,14.9412,103400.0
2007-11-20 10:55:00,28.43,28.43,28.35,28.36,94200.0,14.9412,14.9412,14.8992,14.9044,94200.0
2007-11-20 11:00:00,28.36,28.44,28.35,28.43,154500.0,14.9044,14.9465,14.8992,14.9412,154500.0
2007-11-20 11:05:00,28.43,28.45,28.42,28.44,71500.0,14.9412,14.9517,14.936,14.9465,71500.0
2007-11-20 11:10:00,28.44,28.47,28.44,28.44,122700.0,14.9465,14.9622,14.9465,14.9465,122700.0
2007-11-20 11:15:00,28.44,28.46,28.43,28.46,82100.0,14.9465,14.957,14.9412,14.957,82100.0
2007-11-20 11:20:00,28.46,28.47,28.37,28.37,106200.0,14.957,14.9622,14.9097,14.9097,106200.0
2007-11-20 11:25:00,28.37,28.38,28.36,28.37,59000.0,14.9097,14.9149,14.9044,14.9097,59000.0
2007-11-20 11:30:00,28.38,28.38,28.35,28.37,64300.0,14.9149,14.9149,14.8992,14.9097,64300.0
2007-11-20 11:35:00,28.37,28.45,28.37,28.45,67200.0,14.9097,14.9517,14.9097,14.9517,67200.0
2007-11-20 11:40:00,28.44,28.45,28.38,28.38,57300.0,14.9465,14.9517,14.9149,14.9149,57300.0
2007-11-20 11:45:00,28.38,28.4,28.37,28.39,69200.0,14.9149,14.9254,14.9097,14.9202,69200.0
2007-11-20 11:50:00,28.39,28.41,28.37,28.39,71900.0,14.9202,14.9307,14.9097,14.9202,71900.0
2007-11-20 11:55:00,28.38,28.39,28.35,28.35,33000.0,14.9149,14.9202,14.8992,14.8992,33000.0
2007-11-20 12:00:00,28.36,28.36,28.32,28.32,49300.0,14.9044,14.9044,14.8834,14.8834,49300.0
2007-11-20 12:05:00,28.32,28.35,28.3,28.33,95100.0,14.8834,14.8992,14.8729,14.8887,95100.0
2007-11-20 12:10:00,28.33,28.34,28.26,28.33,92400.0,14.8887,14.8939,14.8519,14.8887,92400.0
2007-11-20 12:15:00,28.33,28.35,28.32,28.35,52300.0,14.8887,14.8992,14.8834,14.8992,52300.0
2007-11-20 12:20:00,28.34,28.39,28.34,28.39,99900.0,14.8939,14.9202,14.8939,14.9202,99900.0
2007-11-20 12:25:00,28.39,28.39,28.35,28.37,54700.0,14.9202,14.9202,14.8992,14.9097,54700.0
2007-11-20 12:30:00,28.37,28.38,28.32,28.33,91400.0,14.9097,14.9149,14.8834,14.8887,91400.0
2007-11-20 12:35:00,28.33,28.34,28.31,28.32,67100.0,14.8887,14.8939,14.8781,14.8834,67100.0
2007-11-20 12:40:00,28.32,28.32,28.24,28.27,94000.0,14.8834,14.8834,14.8414,14.8571,94000.0
2007-11-20 12:45:00,28.26,28.34,28.26,28.33,62000.0,14.8519,14.8939,14.8519,14.8887,62000.0
2007-11-20 12:50:00,28.32,28.36,28.32,28.36,47400.0,14.8834,14.9044,14.8834,14.9044,47400.0
2007-11-20 12:55:00,28.35,28.36,28.31,28.34,72200.0,14.8992,14.9044,14.8781,14.8939,72200.0
2007-11-20 13:00:00,28.33,28.34,28.25,28.26,101000.0,14.8887,14.8939,14.8466,14.8519,101000.0
2007-11-20 13:05:00,28.25,28.27,28.21,28.22,143500.0,14.8466,14.8571,14.8256,14.8308,143500.0
2007-11-20 13:10:00,28.22,28.26,28.19,28.26,164000.0,14.8308,14.8519,14.8151,14.8519,164000.0
2007-11-20 13:15:00,28.26,28.29,28.25,28.26,73100.0,14.8519,14.8676,14.8466,14.8519,73100.0
2007-11-20 13:20:00,28.26,28.32,28.25,28.29,136400.0,14.8519,14.8834,14.8466,14.8676,136400.0
2007-11-20 13:25:00,28.29,28.3,28.21,28.24,217700.0,14.8676,14.8729,14.8256,14.8414,217700.0
2007-11-20 13:30:00,28.24,28.29,28.23,28.28,135900.0,14.8414,14.8676,14.8361,14.8624,135900.0
2007-11-20 13:35:00,28.27,28.32,28.25,28.31,134400.0,14.8571,14.8834,14.8466,14.8781,134400.0
2007-11-20 13:40:00,28.31,28.37,28.31,28.32,114900.0,14.8781,14.9097,14.8781,14.8834,114900.0
2007-11-20 13:45:00,28.33,28.35,28.31,28.31,71900.0,14.8887,14.8992,14.8781,14.8781,71900.0
2007-11-20 13:50:00,28.32,28.32,28.28,28.3,57800.0,14.8834,14.8834,14.8624,14.8729,57800.0
2007-11-20 13:55:00,28.29,28.32,28.27,28.27,126000.0,14.8676,14.8834,14.8571,14.8571,126000.0
2007-11-20 14:00:00,28.27,28.32,28.23,28.3,217300.0,14.8571,14.8834,14.8361,14.8729,217300.0
2007-11-20 14:05:00,28.29,28.29,28.2,28.24,152100.0,14.8676,14.8676,14.8203,14.8414,152100.0
2007-11-20 14:10:00,28.23,28.26,28.21,28.23,126600.0,14.8361,14.8519,14.8256,14.8361,126600.0
2007-11-20 14:15:00,28.22,28.23,28.19,28.22,85500.0,14.8308,14.8361,14.8151,14.8308,85500.0
2007-11-20 14:20:00,28.23,28.26,28.18,28.19,97800.0,14.8361,14.8519,14.8098,14.8151,97800.0
2007-11-20 14:25:00,28.19,28.2,28.07,28.13,166700.0,14.8151,14.8203,14.752,14.7836,166700.0
2007-11-20 14:30:00,28.12,28.23,28.12,28.2,315700.0,14.7783,14.8361,14.7783,14.8203,315700.0
2007-11-20 14:35:00,28.21,28.21,28.15,28.17,163500.0,14.8256,14.8256,14.7941,14.8046,163500.0
2007-11-20 14:40:00,28.17,28.17,28.09,28.09,288200.0,14.8046,14.8046,14.7625,14.7625,288200.0
2007-11-20 14:45:00,28.1,28.12,28.08,28.1,223100.0,14.7678,14.7783,14.7573,14.7678,223100.0
2007-11-20 14:50:00,28.11,28.13,28.09,28.1,203800.0,14.773,14.7836,14.7625,14.7678,203800.0
2007-11-20 14:55:00,28.11,28.11,28.03,28.03,219800.0,14.773,14.773,14.731,14.731,219800.0
2007-11-20 15:00:00,28.04,28.04,27.95,27.98,479900.0,14.7363,14.7363,14.689,14.7047,479900.0
2007-11-20 15:05:00,27.98,28.0,27.93,27.99,273400.0,14.7047,14.7152,14.6784,14.71,273400.0
2007-11-20 15:10:00,27.99,28.03,27.98,28.01,153700.0,14.71,14.731,14.7047,14.7205,153700.0
2007-11-20 15:15:00,28.01,28.02,27.93,27.93,205300.0,14.7205,14.7257,14.6784,14.6784,205300.0
2007-11-20 15:20:00,27.93,27.95,27.91,27.93,237300.0,14.6784,14.689,14.6679,14.6784,237300.0
2007-11-20 15:25:00,27.94,28.07,27.94,28.02,367700.0,14.6837,14.752,14.6837,14.7257,367700.0
2007-11-20 15:30:00,28.03,28.11,28.0,28.1,294600.0,14.731,14.773,14.7152,14.7678,294600.0
2007-11-20 15:35:00,28.11,28.19,28.1,28.11,195900.0,14.773,14.8151,14.7678,14.773,195900.0
2007-11-20 15:40:00,28.11,28.25,28.11,28.19,325200.0,14.773,14.8466,14.773,14.8151,325200.0
2007-11-20 15:45:00,28.18,28.19,28.07,28.1,410200.0,14.8098,14.8151,14.752,14.7678,410200.0
2007-11-20 15:50:00,28.11,28.16,27.99,28.0,553300.0,14.773,14.7993,14.71,14.7152,553300.0
2007-11-20 15:55:00,28.0,28.1,27.99,28.1,477100.0,14.7152,14.7678,14.71,14.7678,477100.0
2007-11-21 09:30:00,28.02,28.04,27.91,28.03,203700.0,14.7257,14.7363,14.6679,14.731,203700.0
2007-11-21 09:35:00,28.03,28.05,27.76,27.77,197200.0,14.731,14.7415,14.5891,14.5944,197200.0
2007-11-21 09:40:00,27.77,27.77,27.65,27.66,209000.0,14.5944,14.5944,14.5313,14.5365,209000.0
2007-11-21 09:45:00,27.65,27.66,27.59,27.61,213100.0,14.5313,14.5365,14.4998,14.5103,213100.0
2007-11-21 09:50:00,27.62,27.75,27.59,27.74,174000.0,14.5155,14.5838,14.4998,14.5786,174000.0
2007-11-21 09:55:00,27.74,27.78,27.72,27.73,142400.0,14.5786,14.5996,14.5681,14.5733,142400.0
2007-11-21 10:00:00,27.73,27.76,27.65,27.66,87700.0,14.5733,14.5891,14.5313,14.5365,87700.0
2007-11-21 10:05:00,27.65,27.67,27.63,27.66,142600.0,14.5313,14.5418,14.5208,14.5365,142600.0
2007-11-21 10:10:00,27.66,27.66,27.6,27.6,186200.0,14.5365,14.5365,14.505,14.505,186200.0
2007-11-21 10:15:00,27.6,27.62,27.57,27.57,173300.0,14.505,14.5155,14.4892,14.4892,173300.0
2007-11-21 10:20:00,27.57,27.58,27.55,27.56,257500.0,14.4892,14.4945,14.4787,14.484,257500.0
2007-11-21 10:25:00,27.56,27.63,27.55,27.62,252300.0,14.484,14.5208,14.4787,14.5155,252300.0
2007-11-21 10:30:00,27.62,27.62,27.54,27.54,339100.0,14.5155,14.5155,14.4735,14.4735,339100.0
2007-11-21 10:35:00,27.54,27.57,27.53,27.53,138300.0,14.4735,14.4892,14.4682,14.4682,138300.0
2007-11-21 10:40:00,27.53,27.53,27.51,27.53,68200.0,14.4682,14.4682,14.4577,14.4682,68200.0
2007-11-21 10:45:00,27.53,27.53,27.47,27.47,138800.0,14.4682,14.4682,14.4367,14.4367,138800.0
2007-11-21 10:50:00,27.47,27.48,27.39,27.4,210000.0,14.4367,14.4419,14.3946,14.3999,210000.0
2007-11-21 10:55:00,27.4,27.41,27.34,27.38,320300.0,14.3999,14.4052,14.3684,14.3894,320300.0
2007-11-21 11:00:00,27.38,27.43,27.35,27.42,266400.0,14.3894,14.4157,14.3736,14.4104,266400.0
2007-11-21 11:05:00,27.43,27.64,27.43,27.58,374000.0,14.4157,14.526,14.4157,14.4945,374000.0
2007-11-21 11:10:00,27.58,27.63,27.56,27.58,293500.0,14.4945,14.5208,14.484,14.4945,293500.0
2007-11-21 11:15:00,27.58,27.64,27.57,27.58,101300.0,14.4945,14.526,14.4892,14.4945,101300.0
2007-11-21 11:20:00,27.59,27.59,27.49,27.51,112000.0,14.4998,14.4998,14.4472,14.4577,112000.0
2007-11-21 11:25:00,27.51,27.52,27.49,27.52,131700.0,14.4577,14.463,14.4472,14.463,131700.0
2007-11-21 11:30:00,27.52,27.53,27.44,27.45,173600.0,14.463,14.4682,14.4209,14.4262,173600.0
2007-11-21 11:35:00,27.46,27.47,27.39,27.46,296100.0,14.4314,14.4367,14.3946,14.4314,296100.0
2007-11-21 11:40:00,27.46,27.5,27.44,27.48,89300.0,14.4314,14.4525,14.4209,14.4419,89300.0
2007-11-21 11:45:00,27.47,27.52,27.45,27.5,113000.0,14.4367,14.463,14.4262,14.4525,113000.0
2007-11-21 11:50:00,27.5,27.51,27.44,27.48,126700.0,14.4525,14.4577,14.4209,14.4419,126700.0
2007-11-21 11:55:00,27.48,27.5,27.47,27.48,75200.0,14.4419,14.4525,14.4367,14.4419,75200.0
2007-11-21 12:00:00,27.48,27.53,27.48,27.52,118300.0,14.4419,14.4682,14.4419,14.463,118300.0
2007-11-21 12:05:00,27.53,27.56,27.52,27.52,142100.0,14.4682,14.484,14.463,14.463,142100.0
2007-11-21 12:10:00,27.53,27.53,27.5,27.52,88100.0,14.4682,14.4682,14.4525,14.463,88100.0
2007-11-21 12:15:00,27.52,27.53,27.49,27.51,112500.0,14.463,14.4682,14.4472,14.4577,112500.0
2007-11-21 12:20:00,27.51,27.54,27.48,27.51,134300.0,14.4577,14.4735,14.4419,14.4577,134300.0
2007-11-21 12:25:00,27.51,27.57,27.51,27.56,44000.0,14.4577,14.4892,14.4577,14.484,44000.0
2007-11-21 12:30:00,27.56,27.6,27.56,27.6,62300.0,14.484,14.505,14.484,14.505,62300.0
2007-11-21 12:35:00,27.6,27.73,27.6,27.71,132100.0,14.505,14.5733,14.505,14.5628,132100.0
2007-11-21 12:40:00,27.71,27.77,27.68,27.74,198500.0,14.5628,14.5944,14.5471,14.5786,198500.0
2007-11-21 12:45:00,27.74,27.75,27.66,27.68,128700.0,14.5786,14.5838,14.5365,14.5471,128700.0
2007-11-21 12:50:00,27.67,27.72,27.65,27.72,64800.0,14.5418,14.5681,14.5313,14.5681,64800.0
2007-11-21 12:55:00,27.71,27.78,27.7,27.74,104500.0,14.5628,14.5996,14.5576,14.5786,104500.0
2007-11-21 13:00:00,27.74,27.8,27.68,27.68,151600.0,14.5786,14.6101,14.5471,14.5471,151600.0
2007-11-21 13:05:00,27.68,27.72,27.62,27.66,224200.0,14.5471,14.5681,14.5155,14.5365,224200.0
2007-11-21 13:10:00,27.67,27.68,27.58,27.59,188600.0,14.5418,14.5471,14.4945,14.4998,188600.0
2007-11-21 13:15:00,27.59,27.6,27.55,27.55,109100.0,14.4998,14.505,14.4787,14.4787,109100.0
2007-11-21 13:20:00,27.56,27.58,27.55,27.55,133300.0,14.484,14.4945,14.4787,14.4787,133300.0
2007-11-21 13:25:00,27.55,27.57,27.55,27.55,97200.0,14.4787,14.4892,14.4787,14.4787,97200.0
2007-11-21 13:30:00,27.56,27.56,27.53,27.56,56900.0,14.484,14.484,14.4682,14.484,56900.0
2007-11-21 13:35:00,27.56,27.59,27.55,27.56,97800.0,14.484,14.4998,14.4787,14.484,97800.0
2007-11-21 13:40:00,27.56,27.62,27.53,27.61,168400.0,14.484,14.5155,14.4682,14.5103,168400.0
2007-11-21 13:45:00,27.62,27.64,27.58,27.63,91700.0,14.5155,14.526,14.4945,14.5208,91700.0
2007-11-21 13:50:00,27.63,27.67,27.61,27.64,122700.0,14.5208,14.5418,14.5103,14.526,122700.0
2007-11-21 13:55:00,27.64,27.67,27.63,27.66,94500.0,14.526,14.5418,14.5208,14.5365,94500.0
2007-11-21 14:00:00,27.66,27.72,27.56,27.56,101900.0,14.5365,14.5681,14.484,14.484,101900.0
2007-11-21 14:05:00,27.72,27.72,27.64,27.66,89100.0,14.5681,14.5681,14.526,14.5365,89100.0
2007-11-21 14:10:00,27.67,27.72,27.65,27.7,95100.0,14.5418,14.5681,14.5313,14.5576,95100.0
2007-11-21 14:15:00,27.7,27.74,27.68,27.73,65300.0,14.5576,14.5786,14.5471,14.5733,65300.0
2007-11-21 14:20:00,27.74,27.76,27.7,27.7,112500.0,14.5786,14.5891,14.5576,14.5576,112500.0
2007-11-21 14:25:00,27.7,27.75,27.69,27.72,65300.0,14.5576,14.5838,14.5523,14.5681,65300.0
2007-11-21 14:30:00,27.72,27.76,27.72,27.76,41000.0,14.5681,14.5891,14.5681,14.5891,41000.0
2007-11-21 14:35:00,27.76,27.78,27.73,27.73,49400.0,14.5891,14.5996,14.5733,14.5733,49400.0
2007-11-21 14:40:00,27.73,27.73,27.67,27.69,95900.0,14.5733,14.5733,14.5418,14.5523,95900.0
2007-11-21 14:45:00,27.69,27.71,27.66,27.69,61600.0,14.5523,14.5628,14.5365,14.5523,61600.0
2007-11-21 14:50:00,27.68,27.8,27.68,27.79,93000.0,14.5471,14.6101,14.5471,14.6049,93000.0
2007-11-21 14:55:00,27.79,27.8,27.76,27.77,127700.0,14.6049,14.6101,14.5891,14.5944,127700.0
2007-11-21 15:00:00,27.77,27.78,27.71,27.72,240400.0,14.5944,14.5996,14.5628,14.5681,240400.0
2007-11-21 15:05:00,27.72,27.72,27.58,27.64,194200.0,14.5681,14.5681,14.4945,14.526,194200.0
2007-11-21 15:10:00,27.64,27.64,27.56,27.59,176600.0,14.526,14.526,14.484,14.4998,176600.0
2007-11-21 15:15:00,27.59,27.63,27.58,27.61,221500.0,14.4998,14.5208,14.4945,14.5103,221500.0
2007-11-21 15:20:00,27.61,27.7,27.6,27.69,333600.0,14.5103,14.5576,14.505,14.5523,333600.0
2007-11-21 15:25:00,27.68,27.69,27.65,27.65,118500.0,14.5471,14.5523,14.5313,14.5313,118500.0
2007-11-21 15:30:00,27.65,27.66,27.62,27.62,128500.0,14.5313,14.5365,14.5155,14.5155,128500.0
2007-11-21 15:35:00,27.63,27.63,27.61,27.63,152200.0,14.5208,14.5208,14.5103,14.5208,152200.0
2007-11-21 15:40:00,27.63,27.63,27.54,27.55,274200.0,14.5208,14.5208,14.4735,14.4787,274200.0
2007-11-21 15:45:00,27.55,27.59,27.54,27.59,228900.0,14.4787,14.4998,14.4735,14.4998,228900.0
2007-11-21 15:50:00,27.58,27.59,27.55,27.55,251300.0,14.4945,14.4998,14.4787,14.4787,251300.0
2007-11-21 15:55:00,27.55,27.56,27.44,27.44,695400.0,14.4787,14.484,14.4209,14.4209,695400.0
2007-11-23 09:30:00,27.8,28.0,27.75,27.95,243000.0,14.6101,14.7152,14.5838,14.689,243000.0
2007-11-23 09:35:00,27.96,28.16,27.93,28.01,310200.0,14.6942,14.7993,14.6784,14.7205,310200.0
2007-11-23 09:40:00,28.01,28.08,27.92,28.05,232300.0,14.7205,14.7573,14.6732,14.7415,232300.0
2007-11-23 09:45:00,28.06,28.06,27.98,28.02,189700.0,14.7468,14.7468,14.7047,14.7257,189700.0
2007-11-23 09:50:00,28.02,28.05,27.97,28.01,161200.0,14.7257,14.7415,14.6995,14.7205,161200.0
2007-11-23 09:55:00,28.01,28.02,27.98,27.99,79100.0,14.7205,14.7257,14.7047,14.71,79100.0
2007-11-23 10:00:00,27.99,28.06,27.99,28.05,95100.0,14.71,14.7468,14.71,14.7415,95100.0
2007-11-23 10:05:00,28.05,28.1,28.04,28.09,84700.0,14.7415,14.7678,14.7363,14.7625,84700.0
2007-11-23 10:10:00,28.1,28.17,28.09,28.17,164000.0,14.7678,14.8046,14.7625,14.8046,164000.0
2007-11-23 10:15:00,28.16,28.23,28.15,28.16,90600.0,14.7993,14.8361,14.7941,14.7993,90600.0
2007-11-23 10:20:00,28.17,28.18,28.15,28.15,72300.0,14.8046,14.8098,14.7941,14.7941,72300.0
2007-11-23 10:25:00,28.15,28.16,28.07,28.09,154500.0,14.7941,14.7993,14.752,14.7625,154500.0
2007-11-23 10:30:00,28.09,28.11,28.06,28.1,41200.0,14.7625,14.773,14.7468,14.7678,41200.0
2007-11-23 10:35:00,28.1,28.13,28.08,28.13,82000.0,14.7678,14.7836,14.7573,14.7836,82000.0
2007-11-23 10:40:00,28.13,28.17,28.12,28.14,79800.0,14.7836,14.8046,14.7783,14.7888,79800.0
2007-11-23 10:45:00,28.14,28.14,28.1,28.1,34700.0,14.7888,14.7888,14.7678,14.7678,34700.0
2007-11-23 10:50:00,28.1,28.12,28.09,28.1,77000.0,14.7678,14.7783,14.7625,14.7678,77000.0
2007-11-23 10:55:00,28.09,28.11,28.06,28.1,257700.0,14.7625,14.773,14.7468,14.7678,257700.0
2007-11-23 11:00:00,28.1,28.17,28.1,28.1,87500.0,14.7678,14.8046,14.7678,14.7678,87500.0
2007-11-23 11:05:00,28.1,28.11,28.08,28.08,50300.0,14.7678,14.773,14.7573,14.7573,50300.0
2007-11-23 11:10:00,28.08,28.09,28.08,28.09,28000.0,14.7573,14.7625,14.7573,14.7625,28000.0
2007-11-23 11:15:00,28.09,28.1,28.08,28.08,41000.0,14.7625,14.7678,14.7573,14.7573,41000.0
2007-11-23 11:20:00,28.07,28.07,27.99,28.01,74400.0,14.752,14.752,14.71,14.7205,74400.0
2007-11-23 11:25:00,28.01,28.05,28.01,28.01,39900.0,14.7205,14.7415,14.7205,14.7205,39900.0
2007-11-23 11:30:00,28.02,28.07,28.01,28.04,57800.0,14.7257,14.752,14.7205,14.7363,57800.0
2007-11-23 11:35:00,28.05,28.08,28.03,28.07,49300.0,14.7415,14.7573,14.731,14.752,49300.0
2007-11-23 11:40:00,28.07,28.09,28.06,28.07,81700.0,14.752,14.7625,14.7468,14.752,81700.0
2007-11-23 11:45:00,28.06,28.06,28.03,28.03,39100.0,14.7468,14.7468,14.731,14.731,39100.0
2007-11-23 11:50:00,28.03,28.04,28.02,28.03,31300.0,14.731,14.7363,14.7257,14.731,31300.0
2007-11-23 11:55:00,28.04,28.05,28.0,28.01,113200.0,14.7363,14.7415,14.7152,14.7205,113200.0
2007-11-23 12:00:00,28.01,28.02,28.0,28.01,44900.0,14.7205,14.7257,14.7152,14.7205,44900.0
2007-11-23 12:05:00,28.01,28.05,28.0,28.04,63500.0,14.7205,14.7415,14.7152,14.7363,63500.0
2007-11-23 12:10:00,28.05,28.08,28.05,28.06,104500.0,14.7415,14.7573,14.7415,14.7468,104500.0
2007-11-23 12:15:00,28.06,28.1,28.05,28.1,74100.0,14.7468,14.7678,14.7415,14.7678,74100.0
2007-11-23 12:20:00,28.09,28.1,28.08,28.1,194000.0,14.7625,14.7678,14.7573,14.7678,194000.0
2007-11-23 12:25:00,28.1,28.11,28.0,28.0,213700.0,14.7678,14.773,14.7152,14.7152,213700.0
2007-11-23 12:30:00,28.01,28.03,27.98,27.99,174500.0,14.7205,14.731,14.7047,14.71,174500.0
2007-11-23 12:35:00,27.99,28.05,27.98,27.99,1217100.0,14.71,14.7415,14.7047,14.71,1217100.0
2007-11-23 12:40:00,27.99,28.01,27.98,28.0,252200.0,14.71,14.7205,14.7047,14.7152,252200.0
2007-11-23 12:45:00,28.0,28.04,27.99,27.99,304200.0,14.7152,14.7363,14.71,14.71,304200.0
2007-11-23 12:50:00,28.0,28.0,27.85,27.93,508400.0,14.7152,14.7152,14.6364,14.6784,508400.0
2007-11-23 12:55:00,27.93,28.05,27.93,28.05,362800.0,14.6784,14.7415,14.6784,14.7415,362800.0
2007-11-26 09:30:00,28.03,28.04,27.87,27.87,178800.0,14.731,14.7363,14.6469,14.6469,178800.0
2007-11-26 09:35:00,27.87,28.0,27.85,27.98,124500.0,14.6469,14.7152,14.6364,14.7047,124500.0
2007-11-26 09:40:00,27.97,28.04,27.95,28.03,153100.0,14.6995,14.7363,14.689,14.731,153100.0
2007-11-26 09:45:00,28.03,28.11,28.01,28.09,242900.0,14.731,14.773,14.7205,14.7625,242900.0
2007-11-26 09:50:00,28.09,28.13,27.92,28.07,180700.0,14.7625,14.7836,14.6732,14.752,180700.0
2007-11-26 09:55:00,28.06,28.2,28.06,28.19,215000.0,14.7468,14.8203,14.7468,14.8151,215000.0
2007-11-26 10:00:00,28.2,28.21,28.14,28.15,198500.0,14.8203,14.8256,14.7888,14.7941,198500.0
2007-11-26 10:05:00,28.15,28.18,28.07,28.09,148000.0,14.7941,14.8098,14.752,14.7625,148000.0
2007-11-26 10:10:00,28.09,28.13,28.04,28.1,151400.0,14.7625,14.7836,14.7363,14.7678,151400.0
2007-11-26 10:15:00,28.1,28.11,28.0,28.0,119600.0,14.7678,14.773,14.7152,14.7152,119600.0
2007-11-26 10:20:00,28.0,28.04,27.99,28.0,146400.0,14.7152,14.7363,14.71,14.7152,146400.0
2007-11-26 10:25:00,27.99,28.0,27.9,27.9,275900.0,14.71,14.7152,14.6627,14.6627,275900.0
2007-11-26 10:30:00,27.9,28.0,27.89,27.98,123100.0,14.6627,14.7152,14.6574,14.7047,123100.0
2007-11-26 10:35:00,27.97,28.01,27.93,27.93,135000.0,14.6995,14.7205,14.6784,14.6784,135000.0
2007-11-26 10:40:00,27.93,27.98,27.93,27.98,97300.0,14.6784,14.7047,14.6784,14.7047,97300.0
2007-11-26 10:45:00,27.98,28.05,27.96,27.99,140600.0,14.7047,14.7415,14.6942,14.71,140600.0
2007-11-26 10:50:00,27.99,28.0,27.9,27.91,126300.0,14.71,14.7152,14.6627,14.6679,126300.0
2007-11-26 10:55:00,27.91,27.92,27.86,27.87,109400.0,14.6679,14.6732,14.6417,14.6469,109400.0
2007-11-26 11:00:00,27.86,27.97,27.86,27.97,137100.0,14.6417,14.6995,14.6417,14.6995,137100.0
2007-11-26 11:05:00,27.97,28.06,27.97,28.05,157500.0,14.6995,14.7468,14.6995,14.7415,157500.0
2007-11-26 11:10:00,28.05,28.06,28.04,28.05,56300.0,14.7415,14.7468,14.7363,14.7415,56300.0
2007-11-26 11:15:00,28.04,28.07,28.03,28.07,96900.0,14.7363,14.752,14.731,14.752,96900.0
2007-11-26 11:20:00,28.07,28.09,28.04,28.09,74000.0,14.752,14.7625,14.7363,14.7625,74000.0
2007-11-26 11:25:00,28.09,28.15,28.08,28.09,128300.0,14.7625,14.7941,14.7573,14.7625,128300.0
2007-11-26 11:30:00,28.09,28.12,28.08,28.12,56700.0,14.7625,14.7783,14.7573,14.7783,56700.0
2007-11-26 11:35:00,28.12,28.16,28.12,28.15,83600.0,14.7783,14.7993,14.7783,14.7941,83600.0
2007-11-26 11:40:00,28.16,28.17,28.15,28.17,74400.0,14.7993,14.8046,14.7941,14.8046,74400.0
2007-11-26 11:45:00,28.17,28.22,28.16,28.2,133000.0,14.8046,14.8308,14.7993,14.8203,133000.0
2007-11-26 11:50:00,28.2,28.23,28.2,28.22,39200.0,14.8203,14.8361,14.8203,14.8308,39200.0
2007-11-26 11:55:00,28.23,28.24,28.17,28.19,86900.0,14.8361,14.8414,14.8046,14.8151,86900.0
2007-11-26 12:00:00,28.19,28.22,28.15,28.17,119400.0,14.8151,14.8308,14.7941,14.8046,119400.0
2007-11-26 12:05:00,28.17,28.18,28.12,28.13,61300.0,14.8046,14.8098,14.7783,14.7836,61300.0
2007-11-26 12:10:00,28.14,28.15,28.09,28.09,50000.0,14.7888,14.7941,14.7625,14.7625,50000.0
2007-11-26 12:15:00,28.1,28.1,28.03,28.04,59900.0,14.7678,14.7678,14.731,14.7363,59900.0
2007-11-26 12:20:00,28.04,28.05,28.03,28.05,68300.0,14.7363,14.7415,14.731,14.7415,68300.0
2007-11-26 12:25:00,28.05,28.13,28.04,28.11,311600.0,14.7415,14.7836,14.7363,14.773,311600.0
2007-11-26 12:30:00,28.11,28.13,28.1,28.12,58500.0,14.773,14.7836,14.7678,14.7783,58500.0
2007-11-26 12:35:00,28.13,28.14,28.03,28.04,69200.0,14.7836,14.7888,14.731,14.7363,69200.0
2007-11-26 12:40:00,28.04,28.08,28.03,28.08,69700.0,14.7363,14.7573,14.731,14.7573,69700.0
2007-11-26 12:45:00,28.08,28.09,28.04,28.09,72600.0,14.7573,14.7625,14.7363,14.7625,72600.0
2007-11-26 12:50:00,28.08,28.08,28.02,28.02,37800.0,14.7573,14.7573,14.7257,14.7257,37800.0
2007-11-26 12:55:00,28.03,28.09,28.02,28.07,40700.0,14.731,14.7625,14.7257,14.752,40700.0
2007-11-26 13:00:00,28.08,28.08,28.05,28.07,22800.0,14.7573,14.7573,14.7415,14.752,22800.0
2007-11-26 13:05:00,28.08,28.09,28.02,28.02,47200.0,14.7573,14.7625,14.7257,14.7257,47200.0
2007-11-26 13:10:00,28.02,28.03,28.0,28.02,68900.0,14.7257,14.731,14.7152,14.7257,68900.0
2007-11-26 13:15:00,28.01,28.04,28.0,28.03,90800.0,14.7205,14.7363,14.7152,14.731,90800.0
2007-11-26 13:20:00,28.03,28.03,28.0,28.03,27400.0,14.731,14.731,14.7152,14.731,27400.0
2007-11-26 13:25:00,28.03,28.03,27.98,27.99,58300.0,14.731,14.731,14.7047,14.71,58300.0
2007-11-26 13:30:00,27.99,28.01,27.96,27.99,72800.0,14.71,14.7205,14.6942,14.71,72800.0
2007-11-26 13:35:00,27.99,28.05,27.98,28.03,51300.0,14.71,14.7415,14.7047,14.731,51300.0
2007-11-26 13:40:00,28.04,28.04,27.96,27.97,50200.0,14.7363,14.7363,14.6942,14.6995,50200.0
2007-11-26 13:45:00,27.97,27.97,27.89,27.91,68900.0,14.6995,14.6995,14.6574,14.6679,68900.0
2007-11-26 13:50:00,27.91,27.92,27.85,27.88,78900.0,14.6679,14.6732,14.6364,14.6522,78900.0
2007-11-26 13:55:00,27.87,27.92,27.84,27.85,246500.0,14.6469,14.6732,14.6311,14.6364,246500.0
2007-11-26 14:00:00,27.85,27.9,27.84,27.89,67900.0,14.6364,14.6627,14.6311,14.6574,67900.0
2007-11-26 14:05:00,27.89,27.89,27.82,27.86,66700.0,14.6574,14.6574,14.6206,14.6417,66700.0
2007-11-26 14:10:00,27.86,27.89,27.82,27.86,69300.0,14.6417,14.6574,14.6206,14.6417,69300.0
2007-11-26 14:15:00,27.86,27.94,27.85,27.94,66300.0,14.6417,14.6837,14.6364,14.6837,66300.0
2007-11-26 14:20:00,27.94,27.97,27.93,27.97,38800.0,14.6837,14.6995,14.6784,14.6995,38800.0
2007-11-26 14:25:00,27.96,27.99,27.96,27.99,64700.0,14.6942,14.71,14.6942,14.71,64700.0
2007-11-26 14:30:00,27.97,27.99,27.96,27.97,143000.0,14.6995,14.71,14.6942,14.6995,143000.0
2007-11-26 14:35:00,27.98,28.05,27.98,28.02,108400.0,14.7047,14.7415,14.7047,14.7257,108400.0
2007-11-26 14:40:00,28.02,28.02,27.93,27.94,99500.0,14.7257,14.7257,14.6784,14.6837,99500.0
2007-11-26 14:45:00,27.95,27.95,27.89,27.89,78400.0,14.689,14.689,14.6574,14.6574,78400.0
2007-11-26 14:50:00,27.89,27.89,27.84,27.85,124700.0,14.6574,14.6574,14.6311,14.6364,124700.0
2007-11-26 14:55:00,27.85,27.85,27.79,27.81,148100.0,14.6364,14.6364,14.6049,14.6154,148100.0
2007-11-26 15:00:00,27.81,27.82,27.78,27.8,139600.0,14.6154,14.6206,14.5996,14.6101,139600.0
2007-11-26 15:05:00,27.79,27.83,27.74,27.76,108500.0,14.6049,14.6259,14.5786,14.5891,108500.0
2007-11-26 15:10:00,27.76,27.77,27.69,27.76,249500.0,14.5891,14.5944,14.5523,14.5891,249500.0
2007-11-26 15:15:00,27.77,27.81,27.75,27.76,184200.0,14.5944,14.6154,14.5838,14.5891,184200.0
2007-11-26 15:20:00,27.76,27.76,27.68,27.74,169600.0,14.5891,14.5891,14.5471,14.5786,169600.0
2007-11-26 15:25:00,27.73,27.78,27.73,27.74,200100.0,14.5733,14.5996,14.5733,14.5786,200100.0
2007-11-26 15:30:00,27.74,27.82,27.74,27.81,241700.0,14.5786,14.6206,14.5786,14.6154,241700.0
2007-11-26 15:35:00,27.81,27.82,27.73,27.75,141200.0,14.6154,14.6206,14.5733,14.5838,141200.0
2007-11-26 15:40:00,27.76,27.78,27.65,27.77,408700.0,14.5891,14.5996,14.5313,14.5944,408700.0
2007-11-26 15:45:00,27.77,27.77,27.71,27.71,240400.0,14.5944,14.5944,14.5628,14.5628,240400.0
2007-11-26 15:50:00,27.71,27.72,27.61,27.61,362300.0,14.5628,14.5681,14.5103,14.5103,362300.0
2007-11-26 15:55:00,27.62,27.65,27.57,27.57,848800.0,14.5155,14.5313,14.4892,14.4892,848800.0
2007-11-27 09:30:00,27.8,28.08,27.62,27.7,204700.0,14.6101,14.7573,14.5155,14.5576,204700.0
2007-11-27 09:35:00,27.69,27.85,27.68,27.82,181100.0,14.5523,14.6364,14.5471,14.6206,181100.0
2007-11-27 09:40:00,27.82,27.86,27.78,27.79,171700.0,14.6206,14.6417,14.5996,14.6049,171700.0
2007-11-27 09:45:00,27.79,27.97,27.78,27.94,147100.0,14.6049,14.6995,14.5996,14.6837,147100.0
2007-11-27 09:50:00,27.94,28.0,27.9,27.95,153000.0,14.6837,14.7152,14.6627,14.689,153000.0
2007-11-27 09:55:00,27.95,28.02,27.94,27.98,136200.0,14.689,14.7257,14.6837,14.7047,136200.0
2007-11-27 10:00:00,27.98,27.98,27.89,27.9,194000.0,14.7047,14.7047,14.6574,14.6627,194000.0
2007-11-27 10:05:00,27.9,27.93,27.89,27.93,118700.0,14.6627,14.6784,14.6574,14.6784,118700.0
2007-11-27 10:10:00,27.93,27.93,27.79,27.79,158400.0,14.6784,14.6784,14.6049,14.6049,158400.0
2007-11-27 10:15:00,27.8,27.83,27.77,27.78,133100.0,14.6101,14.6259,14.5944,14.5996,133100.0
2007-11-27 10:20:00,27.78,27.93,27.77,27.9,115000.0,14.5996,14.6784,14.5944,14.6627,115000.0
2007-11-27 10:25:00,27.91,27.93,27.81,27.85,170100.0,14.6679,14.6784,14.6154,14.6364,170100.0
2007-11-27 10:30:00,27.85,27.91,27.84,27.89,88800.0,14.6364,14.6679,14.6311,14.6574,88800.0
2007-11-27 10:35:00,27.89,27.91,27.87,27.9,107800.0,14.6574,14.6679,14.6469,14.6627,107800.0
2007-11-27 10:40:00,27.9,27.92,27.88,27.91,101600.0,14.6627,14.6732,14.6522,14.6679,101600.0
2007-11-27 10:45:00,27.91,27.97,27.89,27.97,135700.0,14.6679,14.6995,14.6574,14.6995,135700.0
2007-11-27 10:50:00,27.97,28.06,27.97,28.03,224900.0,14.6995,14.7468,14.6995,14.731,224900.0
2007-11-27 10:55:00,28.04,28.06,27.99,28.0,161200.0,14.7363,14.7468,14.71,14.7152,161200.0
2007-11-27 11:00:00,28.01,28.02,27.89,27.9,147900.0,14.7205,14.7257,14.6574,14.6627,147900.0
2007-11-27 11:05:00,27.89,27.91,27.87,27.89,63800.0,14.6574,14.6679,14.6469,14.6574,63800.0
2007-11-27 11:10:00,27.88,27.92,27.87,27.88,107500.0,14.6522,14.6732,14.6469,14.6522,107500.0
2007-11-27 11:15:00,27.88,27.92,27.88,27.9,54700.0,14.6522,14.6732,14.6522,14.6627,54700.0
2007-11-27 11:20:00,27.91,27.92,27.86,27.87,129100.0,14.6679,14.6732,14.6417,14.6469,129100.0
2007-11-27 11:25:00,27.88,27.91,27.87,27.89,63200.0,14.6522,14.6679,14.6469,14.6574,63200.0
2007-11-27 11:30:00,27.88,27.92,27.87,27.88,82600.0,14.6522,14.6732,14.6469,14.6522,82600.0
2007-11-27 11:35:00,27.88,27.95,27.87,27.93,65800.0,14.6522,14.689,14.6469,14.6784,65800.0
2007-11-27 11:40:00,27.93,27.95,27.88,27.9,111600.0,14.6784,14.689,14.6522,14.6627,111600.0
2007-11-27 11:45:00,27.9,27.94,27.9,27.92,107100.0,14.6627,14.6837,14.6627,14.6732,107100.0
2007-11-27 11:50:00,27.93,27.93,27.9,27.9,60800.0,14.6784,14.6784,14.6627,14.6627,60800.0
2007-11-27 11:55:00,27.9,27.95,27.9,27.95,46400.0,14.6627,14.689,14.6627,14.689,46400.0
2007-11-27 12:00:00,27.94,27.97,27.94,27.96,67900.0,14.6837,14.6995,14.6837,14.6942,67900.0
2007-11-27 12:05:00,27.96,27.96,27.94,27.96,68900.0,14.6942,14.6942,14.6837,14.6942,68900.0
2007-11-27 12:10:00,27.96,27.96,27.92,27.94,76300.0,14.6942,14.6942,14.6732,14.6837,76300.0
2007-11-27 12:15:00,27.94,28.01,27.93,28.0,150600.0,14.6837,14.7205,14.6784,14.7152,150600.0
2007-11-27 12:20:00,28.0,28.01,27.97,28.0,421500.0,14.7152,14.7205,14.6995,14.7152,421500.0
2007-11-27 12:25:00,28.0,28.03,27.96,28.02,81500.0,14.7152,14.731,14.6942,14.7257,81500.0
2007-11-27 12:30:00,28.02,28.07,28.02,28.06,53400.0,14.7257,14.752,14.7257,14.7468,53400.0
2007-11-27 12:35:00,28.07,28.14,28.06,28.14,148000.0,14.752,14.7888,14.7468,14.7888,148000.0
2007-11-27 12:40:00,28.14,28.17,28.11,28.13,142200.0,14.7888,14.8046,14.773,14.7836,142200.0
2007-11-27 12:45:00,28.13,28.2,28.13,28.18,72900.0,14.7836,14.8203,14.7836,14.8098,72900.0
2007-11-27 12:50:00,28.18,28.19,28.15,28.17,137000.0,14.8098,14.8151,14.7941,14.8046,137000.0
2007-11-27 12:55:00,28.17,28.17,28.1,28.11,83800.0,14.8046,14.8046,14.7678,14.773,83800.0
2007-11-27 13:00:00,28.1,28.12,28.06,28.07,49700.0,14.7678,14.7783,14.7468,14.752,49700.0
2007-11-27 13:05:00,28.07,28.08,28.06,28.07,65000.0,14.752,14.7573,14.7468,14.752,65000.0
2007-11-27 13:10:00,28.08,28.09,28.06,28.06,49400.0,14.7573,14.7625,14.7468,14.7468,49400.0
2007-11-27 13:15:00,28.06,28.08,28.05,28.06,129400.0,14.7468,14.7573,14.7415,14.7468,129400.0
2007-11-27 13:20:00,28.06,28.11,28.05,28.1,113700.0,14.7468,14.773,14.7415,14.7678,113700.0
2007-11-27 13:25:00,28.11,28.13,28.07,28.08,125700.0,14.773,14.7836,14.752,14.7573,125700.0
2007-11-27 13:30:00,28.09,28.11,28.08,28.1,90500.0,14.7625,14.773,14.7573,14.7678,90500.0
2007-11-27 13:35:00,28.1,28.14,28.1,28.14,41400.0,14.7678,14.7888,14.7678,14.7888,41400.0
2007-11-27 13:40:00,28.13,28.15,28.12,28.14,65400.0,14.7836,14.7941,14.7783,14.7888,65400.0
2007-11-27 13:45:00,28.14,28.15,28.08,28.08,112300.0,14.7888,14.7941,14.7573,14.7573,112300.0
2007-11-27 13:50:00,28.09,28.11,28.02,28.03,136700.0,14.7625,14.773,14.7257,14.731,136700.0
2007-11-27 13:55:00,28.03,28.08,28.03,28.08,74100.0,14.731,14.7573,14.731,14.7573,74100.0
2007-11-27 14:00:00,28.07,28.09,28.01,28.02,107600.0,14.752,14.7625,14.7205,14.7257,107600.0
2007-11-27 14:05:00,28.01,28.07,28.0,28.06,1059600.0,14.7205,14.752,14.7152,14.7468,1059600.0
2007-11-27 14:10:00,28.05,28.08,28.05,28.06,81600.0,14.7415,14.7573,14.7415,14.7468,81600.0
2007-11-27 14:15:00,28.06,28.1,28.05,28.06,411400.0,14.7468,14.7678,14.7415,14.7468,411400.0
2007-11-27 14:20:00,28.07,28.09,28.03,28.08,153200.0,14.752,14.7625,14.731,14.7573,153200.0
2007-11-27 14:25:00,28.08,28.13,28.06,28.12,110100.0,14.7573,14.7836,14.7468,14.7783,110100.0
2007-11-27 14:30:00,28.11,28.12,28.1,28.1,88300.0,14.773,14.7783,14.7678,14.7678,88300.0
2007-11-27 14:35:00,28.1,28.1,27.95,28.0,225400.0,14.7678,14.7678,14.689,14.7152,225400.0
2007-11-27 14:40:00,28.0,28.03,27.89,27.9,170200.0,14.7152,14.731,14.6574,14.6627,170200.0
2007-11-27 14:45:00,27.91,27.95,27.88,27.92,216400.0,14.6679,14.689,14.6522,14.6732,216400.0
2007-11-27 14:50:00,27.91,27.97,27.91,27.93,95600.0,14.6679,14.6995,14.6679,14.6784,95600.0
2007-11-27 14:55:00,27.93,27.96,27.91,27.93,89400.0,14.6784,14.6942,14.6679,14.6784,89400.0
2007-11-27 15:00:00,27.93,27.97,27.93,27.94,161100.0,14.6784,14.6995,14.6784,14.6837,161100.0
2007-11-27 15:05:00,27.94,27.98,27.93,27.97,148400.0,14.6837,14.7047,14.6784,14.6995,148400.0
2007-11-27 15:10:00,27.96,28.08,27.96,28.06,157300.0,14.6942,14.7573,14.6942,14.7468,157300.0
2007-11-27 15:15:00,28.06,28.07,28.03,28.05,159000.0,14.7468,14.752,14.731,14.7415,159000.0
2007-11-27 15:20:00,28.05,28.11,28.01,28.08,120200.0,14.7415,14.773,14.7205,14.7573,120200.0
2007-11-27 15:25:00,28.08,28.09,27.91,27.92,259300.0,14.7573,14.7625,14.6679,14.6732,259300.0
2007-11-27 15:30:00,27.92,28.11,27.92,28.11,203900.0,14.6732,14.773,14.6732,14.773,203900.0
2007-11-27 15:35:00,28.11,28.13,28.07,28.09,340800.0,14.773,14.7836,14.752,14.7625,340800.0
2007-11-27 15:40:00,28.1,28.15,28.03,28.06,333500.0,14.7678,14.7941,14.731,14.7468,333500.0
2007-11-27 15:45:00,28.05,28.08,28.05,28.08,288100.0,14.7415,14.7573,14.7415,14.7573,288100.0
2007-11-27 15:50:00,28.07,28.1,28.07,28.09,468600.0,14.752,14.7678,14.752,14.7625,468600.0
2007-11-27 15:55:00,28.09,28.17,28.08,28.15,511800.0,14.7625,14.8046,14.7573,14.7941,511800.0
2007-11-28 09:30:00,28.39,28.39,28.14,28.22,311700.0,14.9202,14.9202,14.7888,14.8308,311700.0
2007-11-28 09:35:00,28.22,28.26,28.19,28.23,256300.0,14.8308,14.8519,14.8151,14.8361,256300.0
2007-11-28 09:40:00,28.23,28.29,28.16,28.2,209000.0,14.8361,14.8676,14.7993,14.8203,209000.0
2007-11-28 09:45:00,28.2,28.26,28.18,28.24,155800.0,14.8203,14.8519,14.8098,14.8414,155800.0
2007-11-28 09:50:00,28.24,28.31,28.23,28.3,170700.0,14.8414,14.8781,14.8361,14.8729,170700.0
2007-11-28 09:55:00,28.3,28.31,28.24,28.25,169500.0,14.8729,14.8781,14.8414,14.8466,169500.0
2007-11-28 10:00:00,28.25,28.35,28.24,28.34,184800.0,14.8466,14.8992,14.8414,14.8939,184800.0
2007-11-28 10:05:00,28.34,28.61,28.34,28.4,181500.0,14.8939,15.0358,14.8939,14.9254,181500.0
2007-11-28 10:10:00,28.41,28.42,28.28,28.31,297400.0,14.9307,14.936,14.8624,14.8781,297400.0
2007-11-28 10:15:00,28.31,28.38,28.3,28.38,292000.0,14.8781,14.9149,14.8729,14.9149,292000.0
2007-11-28 10:20:00,28.38,28.5,28.37,28.5,419000.0,14.9149,14.978,14.9097,14.978,419000.0
2007-11-28 10:25:00,28.5,28.52,28.43,28.46,264400.0,14.978,14.9885,14.9412,14.957,264400.0
2007-11-28 10:30:00,28.47,28.57,28.46,28.56,174900.0,14.9622,15.0148,14.957,15.0095,174900.0
2007-11-28 10:35:00,28.57,28.65,28.56,28.63,351600.0,15.0148,15.0568,15.0095,15.0463,351600.0
2007-11-28 10:40:00,28.63,28.68,28.62,28.65,217500.0,15.0463,15.0726,15.0411,15.0568,217500.0
2007-11-28 10:45:00,28.66,28.69,28.55,28.68,355000.0,15.0621,15.0779,15.0043,15.0726,355000.0
2007-11-28 10:50:00,28.68,28.73,28.68,28.73,149400.0,15.0726,15.0989,15.0726,15.0989,149400.0
2007-11-28 10:55:00,28.73,28.74,28.68,28.72,251600.0,15.0989,15.1041,15.0726,15.0936,251600.0
2007-11-28 11:00:00,28.73,28.76,28.71,28.73,304400.0,15.0989,15.1146,15.0884,15.0989,304400.0
2007-11-28 11:05:00,28.73,28.75,28.7,28.71,309400.0,15.0989,15.1094,15.0831,15.0884,309400.0
2007-11-28 11:10:00,28.71,28.78,28.7,28.77,110800.0,15.0884,15.1252,15.0831,15.1199,110800.0
2007-11-28 11:15:00,28.77,28.8,28.76,28.77,144100.0,15.1199,15.1357,15.1146,15.1199,144100.0
2007-11-28 11:20:00,28.78,28.78,28.67,28.68,252600.0,15.1252,15.1252,15.0673,15.0726,252600.0
2007-11-28 11:25:00,28.68,28.76,28.62,28.75,191300.0,15.0726,15.1146,15.0411,15.1094,191300.0
2007-11-28 11:30:00,28.76,28.77,28.74,28.75,95600.0,15.1146,15.1199,15.1041,15.1094,95600.0
2007-11-28 11:35:00,28.76,28.79,28.75,28.78,96200.0,15.1146,15.1304,15.1094,15.1252,96200.0
2007-11-28 11:40:00,28.78,28.79,28.77,28.78,104400.0,15.1252,15.1304,15.1199,15.1252,104400.0
2007-11-28 11:45:00,28.78,28.78,28.73,28.74,189900.0,15.1252,15.1252,15.0989,15.1041,189900.0
2007-11-28 11:50:00,28.74,28.74,28.72,28.74,111700.0,15.1041,15.1041,15.0936,15.1041,111700.0
2007-11-28 11:55:00,28.74,28.79,28.74,28.79,46300.0,15.1041,15.1304,15.1041,15.1304,46300.0
2007-11-28 12:00:00,28.79,28.83,28.75,28.83,151700.0,15.1304,15.1514,15.1094,15.1514,151700.0
2007-11-28 12:05:00,28.83,28.84,28.75,28.8,155200.0,15.1514,15.1567,15.1094,15.1357,155200.0
2007-11-28 12:10:00,28.8,28.86,28.8,28.86,103400.0,15.1357,15.1672,15.1357,15.1672,103400.0
2007-11-28 12:15:00,28.86,28.89,28.85,28.88,131200.0,15.1672,15.183,15.1619,15.1777,131200.0
2007-11-28 12:20:00,28.87,28.88,28.85,28.88,147300.0,15.1725,15.1777,15.1619,15.1777,147300.0
2007-11-28 12:25:00,28.88,28.88,28.85,28.85,89500.0,15.1777,15.1777,15.1619,15.1619,89500.0
2007-11-28 12:30:00,28.86,28.89,28.85,28.88,74000.0,15.1672,15.183,15.1619,15.1777,74000.0
2007-11-28 12:35:00,28.88,28.9,28.86,28.87,62800.0,15.1777,15.1882,15.1672,15.1725,62800.0
2007-11-28 12:40:00,28.87,28.89,28.86,28.88,60500.0,15.1725,15.183,15.1672,15.1777,60500.0
2007-11-28 12:45:00,28.89,28.91,28.87,28.9,62100.0,15.183,15.1935,15.1725,15.1882,62100.0
2007-11-28 12:50:00,28.91,28.95,28.9,28.95,94500.0,15.1935,15.2145,15.1882,15.2145,94500.0
2007-11-28 12:55:00,28.95,28.96,28.94,28.94,71700.0,15.2145,15.2198,15.2092,15.2092,71700.0
2007-11-28 13:00:00,28.94,28.95,28.89,28.9,95000.0,15.2092,15.2145,15.183,15.1882,95000.0
2007-11-28 13:05:00,28.9,28.94,28.9,28.92,154200.0,15.1882,15.2092,15.1882,15.1987,154200.0
2007-11-28 13:10:00,28.93,28.93,28.87,28.87,137600.0,15.204,15.204,15.1725,15.1725,137600.0
2007-11-28 13:15:00,28.88,28.93,28.87,28.91,97300.0,15.1777,15.204,15.1725,15.1935,97300.0
2007-11-28 13:20:00,28.92,28.95,28.91,28.93,145700.0,15.1987,15.2145,15.1935,15.204,145700.0
2007-11-28 13:25:00,28.94,28.94,28.93,28.93,61900.0,15.2092,15.2092,15.204,15.204,61900.0
2007-11-28 13:30:00,28.93,28.95,28.93,28.94,61300.0,15.204,15.2145,15.204,15.2092,61300.0
2007-11-28 13:35:00,28.94,28.95,28.93,28.94,158000.0,15.2092,15.2145,15.204,15.2092,158000.0
2007-11-28 13:40:00,28.94,28.95,28.91,28.91,78700.0,15.2092,15.2145,15.1935,15.1935,78700.0
2007-11-28 13:45:00,28.92,28.94,28.9,28.91,99000.0,15.1987,15.2092,15.1882,15.1935,99000.0
2007-11-28 13:50:00,28.92,28.99,28.91,28.99,178700.0,15.1987,15.2355,15.1935,15.2355,178700.0
2007-11-28 13:55:00,28.98,29.0,28.98,28.98,189000.0,15.2303,15.2408,15.2303,15.2303,189000.0
2007-11-28 14:00:00,28.99,29.0,28.98,29.0,166700.0,15.2355,15.2408,15.2303,15.2408,166700.0
2007-11-28 14:05:00,29.0,29.0,28.98,29.0,194500.0,15.2408,15.2408,15.2303,15.2408,194500.0
2007-11-28 14:10:00,29.0,29.01,28.99,29.01,106500.0,15.2408,15.246,15.2355,15.246,106500.0
2007-11-28 14:15:00,29.01,29.02,29.0,29.01,117900.0,15.246,15.2513,15.2408,15.246,117900.0
2007-11-28 14:20:00,29.01,29.01,29.0,29.01,60000.0,15.246,15.246,15.2408,15.246,60000.0
2007-11-28 14:25:00,29.01,29.02,28.99,29.0,137600.0,15.246,15.2513,15.2355,15.2408,137600.0
2007-11-28 14:30:00,29.0,29.0,28.97,28.97,89800.0,15.2408,15.2408,15.225,15.225,89800.0
2007-11-28 14:35:00,28.97,28.99,28.96,28.98,156500.0,15.225,15.2355,15.2198,15.2303,156500.0
2007-11-28 14:40:00,28.98,28.99,28.97,28.98,88200.0,15.2303,15.2355,15.225,15.2303,88200.0
2007-11-28 14:45:00,28.98,28.98,28.93,28.94,270800.0,15.2303,15.2303,15.204,15.2092,270800.0
2007-11-28 14:50:00,28.93,28.94,28.9,28.92,336100.0,15.204,15.2092,15.1882,15.1987,336100.0
2007-11-28 14:55:00,28.91,28.93,28.88,28.89,238800.0,15.1935,15.204,15.1777,15.183,238800.0
2007-11-28 15:00:00,28.89,28.91,28.88,28.89,113700.0,15.183,15.1935,15.1777,15.183,113700.0
2007-11-28 15:05:00,28.9,28.91,28.88,28.88,200700.0,15.1882,15.1935,15.1777,15.1777,200700.0
2007-11-28 15:10:00,28.88,28.96,28.88,28.95,247400.0,15.1777,15.2198,15.1777,15.2145,247400.0
2007-11-28 15:15:00,28.95,28.98,28.91,28.93,319400.0,15.2145,15.2303,15.1935,15.204,319400.0
2007-11-28 15:20:00,28.93,28.97,28.92,28.97,178100.0,15.204,15.225,15.1987,15.225,178100.0
2007-11-28 15:25:00,28.97,29.0,28.96,29.0,122200.0,15.225,15.2408,15.2198,15.2408,122200.0
2007-11-28 15:30:00,29.0,29.0,28.97,29.0,168700.0,15.2408,15.2408,15.225,15.2408,168700.0
2007-11-28 15:35:00,29.0,29.01,28.99,29.01,360500.0,15.2408,15.246,15.2355,15.246,360500.0
2007-11-28 15:40:00,29.02,29.05,29.01,29.03,444300.0,15.2513,15.2671,15.246,15.2565,444300.0
2007-11-28 15:45:00,29.03,29.04,29.01,29.02,640500.0,15.2565,15.2618,15.246,15.2513,640500.0
2007-11-28 15:50:00,29.02,29.15,28.99,29.13,1131100.0,15.2513,15.3196,15.2355,15.3091,1131100.0
2007-11-28 15:55:00,29.13,29.22,29.12,29.15,1310900.0,15.3091,15.3564,15.3038,15.3196,1310900.0
2007-11-29 09:30:00,29.09,29.12,28.76,29.12,295900.0,15.2881,15.3038,15.1146,15.3038,295900.0
2007-11-29 09:35:00,29.13,29.25,29.08,29.21,254900.0,15.3091,15.3722,15.2828,15.3511,254900.0
2007-11-29 09:40:00,29.21,29.25,29.1,29.1,151000.0,15.3511,15.3722,15.2933,15.2933,151000.0
2007-11-29 09:45:00,29.1,29.15,29.03,29.04,193000.0,15.2933,15.3196,15.2565,15.2618,193000.0
2007-11-29 09:50:00,29.04,29.17,29.0,29.16,130400.0,15.2618,15.3301,15.2408,15.3249,130400.0
2007-11-29 09:55:00,29.16,29.22,29.15,29.19,198700.0,15.3249,15.3564,15.3196,15.3406,198700.0
2007-11-29 10:00:00,29.19,29.25,29.17,29.23,179400.0,15.3406,15.3722,15.3301,15.3616,179400.0
2007-11-29 10:05:00,29.23,29.23,29.1,29.11,135500.0,15.3616,15.3616,15.2933,15.2986,135500.0
2007-11-29 10:10:00,29.11,29.13,29.01,29.02,144800.0,15.2986,15.3091,15.246,15.2513,144800.0
2007-11-29 10:15:00,29.02,29.05,29.0,29.02,155100.0,15.2513,15.2671,15.2408,15.2513,155100.0
2007-11-29 10:20:00,29.02,29.03,29.01,29.02,55500.0,15.2513,15.2565,15.246,15.2513,55500.0
2007-11-29 10:25:00,29.02,29.07,29.02,29.04,260900.0,15.2513,15.2776,15.2513,15.2618,260900.0
2007-11-29 10:30:00,29.03,29.05,29.02,29.04,86900.0,15.2565,15.2671,15.2513,15.2618,86900.0
2007-11-29 10:35:00,29.04,29.04,29.01,29.02,118600.0,15.2618,15.2618,15.246,15.2513,118600.0
2007-11-29 10:40:00,29.03,29.06,29.02,29.05,106400.0,15.2565,15.2723,15.2513,15.2671,106400.0
2007-11-29 10:45:00,29.05,29.09,29.05,29.09,82300.0,15.2671,15.2881,15.2671,15.2881,82300.0
2007-11-29 10:50:00,29.09,29.12,29.09,29.11,77900.0,15.2881,15.3038,15.2881,15.2986,77900.0
2007-11-29 10:55:00,29.11,29.2,29.1,29.19,94600.0,15.2986,15.3459,15.2933,15.3406,94600.0
2007-11-29 11:00:00,29.19,29.22,29.1,29.17,290700.0,15.3406,15.3564,15.2933,15.3301,290700.0
2007-11-29 11:05:00,29.18,29.23,29.18,29.22,148100.0,15.3354,15.3616,15.3354,15.3564,148100.0
2007-11-29 11:10:00,29.21,29.26,29.21,29.25,93900.0,15.3511,15.3774,15.3511,15.3722,93900.0
2007-11-29 11:15:00,29.25,29.27,29.24,29.27,112200.0,15.3722,15.3827,15.3669,15.3827,112200.0
2007-11-29 11:20:00,29.26,29.29,29.23,29.29,173200.0,15.3774,15.3932,15.3616,15.3932,173200.0
2007-11-29 11:25:00,29.3,29.4,29.27,29.39,197300.0,15.3984,15.451,15.3827,15.4457,197300.0
2007-11-29 11:30:00,29.39,29.44,29.38,29.43,130300.0,15.4457,15.472,15.4405,15.4668,130300.0
2007-11-29 11:35:00,29.43,29.5,29.39,29.49,306500.0,15.4668,15.5035,15.4457,15.4983,306500.0
2007-11-29 11:40:00,29.49,29.54,29.46,29.47,243400.0,15.4983,15.5246,15.4825,15.4878,243400.0
2007-11-29 11:45:00,29.47,29.52,29.43,29.43,145600.0,15.4878,15.5141,15.4668,15.4668,145600.0
2007-11-29 11:50:00,29.42,29.43,29.33,29.35,306900.0,15.4615,15.4668,15.4142,15.4247,306900.0
2007-11-29 11:55:00,29.35,29.39,29.33,29.35,102600.0,15.4247,15.4457,15.4142,15.4247,102600.0
2007-11-29 12:00:00,29.34,29.38,29.34,29.37,103700.0,15.4195,15.4405,15.4195,15.4352,103700.0
2007-11-29 12:05:00,29.38,29.4,29.35,29.36,109400.0,15.4405,15.451,15.4247,15.43,109400.0
2007-11-29 12:10:00,29.36,29.37,29.34,29.35,67500.0,15.43,15.4352,15.4195,15.4247,67500.0
2007-11-29 12:15:00,29.35,29.36,29.33,29.33,54100.0,15.4247,15.43,15.4142,15.4142,54100.0
2007-11-29 12:20:00,29.33,29.34,29.3,29.3,86000.0,15.4142,15.4195,15.3984,15.3984,86000.0
2007-11-29 12:25:00,29.3,29.32,29.28,29.3,150400.0,15.3984,15.4089,15.3879,15.3984,150400.0
2007-11-29 12:30:00,29.3,29.31,29.24,29.27,141200.0,15.3984,15.4037,15.3669,15.3827,141200.0
2007-11-29 12:35:00,29.28,29.32,29.28,29.29,68300.0,15.3879,15.4089,15.3879,15.3932,68300.0
2007-11-29 12:40:00,29.29,29.34,29.29,29.31,81600.0,15.3932,15.4195,15.3932,15.4037,81600.0
2007-11-29 12:45:00,29.31,29.32,29.26,29.29,112800.0,15.4037,15.4089,15.3774,15.3932,112800.0
2007-11-29 12:50:00,29.28,29.32,29.28,29.31,54200.0,15.3879,15.4089,15.3879,15.4037,54200.0
2007-11-29 12:55:00,29.31,29.33,29.27,29.28,79300.0,15.4037,15.4142,15.3827,15.3879,79300.0
2007-11-29 13:00:00,29.28,29.3,29.22,29.24,98200.0,15.3879,15.3984,15.3564,15.3669,98200.0
2007-11-29 13:05:00,29.24,29.27,29.24,29.26,85800.0,15.3669,15.3827,15.3669,15.3774,85800.0
2007-11-29 13:10:00,29.25,29.28,29.24,29.27,105600.0,15.3722,15.3879,15.3669,15.3827,105600.0
2007-11-29 13:15:00,29.28,29.3,29.28,29.28,55800.0,15.3879,15.3984,15.3879,15.3879,55800.0
2007-11-29 13:20:00,29.29,29.32,29.27,29.32,92400.0,15.3932,15.4089,15.3827,15.4089,92400.0
2007-11-29 13:25:00,29.31,29.32,29.3,29.31,39100.0,15.4037,15.4089,15.3984,15.4037,39100.0
2007-11-29 13:30:00,29.32,29.33,29.31,29.32,59100.0,15.4089,15.4142,15.4037,15.4089,59100.0
2007-11-29 13:35:00,29.31,29.32,29.3,29.3,37400.0,15.4037,15.4089,15.3984,15.3984,37400.0
2007-11-29 13:40:00,29.3,29.31,29.28,29.29,149600.0,15.3984,15.4037,15.3879,15.3932,149600.0
2007-11-29 13:45:00,29.29,29.35,29.28,29.34,157600.0,15.3932,15.4247,15.3879,15.4195,157600.0
2007-11-29 13:50:00,29.34,29.39,29.32,29.39,58900.0,15.4195,15.4457,15.4089,15.4457,58900.0
2007-11-29 13:55:00,29.38,29.39,29.36,29.37,51700.0,15.4405,15.4457,15.43,15.4352,51700.0
2007-11-29 14:00:00,29.38,29.39,29.33,29.34,82400.0,15.4405,15.4457,15.4142,15.4195,82400.0
2007-11-29 14:05:00,29.34,29.34,29.32,29.34,65600.0,15.4195,15.4195,15.4089,15.4195,65600.0
2007-11-29 14:10:00,29.34,29.36,29.32,29.35,127800.0,15.4195,15.43,15.4089,15.4247,127800.0
2007-11-29 14:15:00,29.35,29.38,29.34,29.37,109800.0,15.4247,15.4405,15.4195,15.4352,109800.0
2007-11-29 14:20:00,29.37,29.38,29.36,29.37,154800.0,15.4352,15.4405,15.43,15.4352,154800.0
2007-11-29 14:25:00,29.37,29.41,29.37,29.41,93200.0,15.4352,15.4562,15.4352,15.4562,93200.0
2007-11-29 14:30:00,29.41,29.42,29.35,29.35,144900.0,15.4562,15.4615,15.4247,15.4247,144900.0
2007-11-29 14:35:00,29.35,29.41,29.35,29.38,181800.0,15.4247,15.4562,15.4247,15.4405,181800.0
2007-11-29 14:40:00,29.38,29.39,29.25,29.39,88800.0,15.4405,15.4457,15.3722,15.4457,88800.0
2007-11-29 14:45:00,29.39,29.39,29.37,29.37,85600.0,15.4457,15.4457,15.4352,15.4352,85600.0
2007-11-29 14:50:00,29.37,29.39,29.36,29.36,93800.0,15.4352,15.4457,15.43,15.43,93800.0
2007-11-29 14:55:00,29.36,29.37,29.35,29.37,56200.0,15.43,15.4352,15.4247,15.4352,56200.0
2007-11-29 15:00:00,29.36,29.37,29.32,29.33,165000.0,15.43,15.4352,15.4089,15.4142,165000.0
2007-11-29 15:05:00,29.32,29.34,29.31,29.33,101500.0,15.4089,15.4195,15.4037,15.4142,101500.0
2007-11-29 15:10:00,29.34,29.34,29.27,29.27,140800.0,15.4195,15.4195,15.3827,15.3827,140800.0
2007-11-29 15:15:00,29.27,29.29,29.24,29.26,180900.0,15.3827,15.3932,15.3669,15.3774,180900.0
2007-11-29 15:20:00,29.26,29.3,29.25,29.28,174200.0,15.3774,15.3984,15.3722,15.3879,174200.0
2007-11-29 15:25:00,29.28,29.3,29.27,29.3,137600.0,15.3879,15.3984,15.3827,15.3984,137600.0
2007-11-29 15:30:00,29.3,29.32,29.28,29.32,456600.0,15.3984,15.4089,15.3879,15.4089,456600.0
2007-11-29 15:35:00,29.31,29.36,29.31,29.36,302300.0,15.4037,15.43,15.4037,15.43,302300.0
2007-11-29 15:40:00,29.36,29.39,29.34,29.39,238300.0,15.43,15.4457,15.4195,15.4457,238300.0
2007-11-29 15:45:00,29.39,29.47,29.37,29.44,418900.0,15.4457,15.4878,15.4352,15.472,418900.0
2007-11-29 15:50:00,29.44,29.44,29.37,29.43,388100.0,15.472,15.472,15.4352,15.4668,388100.0
2007-11-29 15:55:00,29.43,29.44,29.4,29.43,461900.0,15.4668,15.472,15.451,15.4668,461900.0
2007-11-30 09:30:00,29.69,29.76,29.41,29.45,239200.0,15.6034,15.6402,15.4562,15.4773,239200.0
2007-11-30 09:35:00,29.44,29.55,29.41,29.49,694000.0,15.472,15.5298,15.4562,15.4983,694000.0
2007-11-30 09:40:00,29.49,29.58,29.47,29.51,152000.0,15.4983,15.5456,15.4878,15.5088,152000.0
2007-11-30 09:45:00,29.51,29.53,29.47,29.48,128000.0,15.5088,15.5193,15.4878,15.493,128000.0
2007-11-30 09:50:00,29.48,29.54,29.48,29.54,72000.0,15.493,15.5246,15.493,15.5246,72000.0
2007-11-30 09:55:00,29.54,29.55,29.51,29.51,154600.0,15.5246,15.5298,15.5088,15.5088,154600.0
2007-11-30 10:00:00,29.51,29.57,29.48,29.57,142200.0,15.5088,15.5403,15.493,15.5403,142200.0
2007-11-30 10:05:00,29.56,29.62,29.55,29.59,141200.0,15.5351,15.5666,15.5298,15.5508,141200.0
2007-11-30 10:10:00,29.59,29.6,29.52,29.52,96700.0,15.5508,15.5561,15.5141,15.5141,96700.0
2007-11-30 10:15:00,29.53,29.53,29.47,29.52,117300.0,15.5193,15.5193,15.4878,15.5141,117300.0
2007-11-30 10:20:00,29.52,29.53,29.39,29.4,176700.0,15.5141,15.5193,15.4457,15.451,176700.0
2007-11-30 10:25:00,29.41,29.48,29.4,29.47,85300.0,15.4562,15.493,15.451,15.4878,85300.0
2007-11-30 10:30:00,29.48,29.51,29.46,29.48,181100.0,15.493,15.5088,15.4825,15.493,181100.0
2007-11-30 10:35:00,29.48,29.5,29.45,29.5,794100.0,15.493,15.5035,15.4773,15.5035,794100.0
2007-11-30 10:40:00,29.49,29.51,29.46,29.47,109000.0,15.4983,15.5088,15.4825,15.4878,109000.0
2007-11-30 10:45:00,29.47,29.53,29.46,29.51,93900.0,15.4878,15.5193,15.4825,15.5088,93900.0
2007-11-30 10:50:00,29.51,29.6,29.51,29.56,139700.0,15.5088,15.5561,15.5088,15.5351,139700.0
2007-11-30 10:55:00,29.55,29.63,29.55,29.6,226200.0,15.5298,15.5719,15.5298,15.5561,226200.0
2007-11-30 11:00:00,29.59,29.61,29.51,29.51,129900.0,15.5508,15.5614,15.5088,15.5088,129900.0
2007-11-30 11:05:00,29.51,29.52,29.5,29.51,67900.0,15.5088,15.5141,15.5035,15.5088,67900.0
2007-11-30 11:10:00,29.51,29.51,29.46,29.47,115400.0,15.5088,15.5088,15.4825,15.4878,115400.0
2007-11-30 11:15:00,29.47,29.47,29.44,29.44,111300.0,15.4878,15.4878,15.472,15.472,111300.0
2007-11-30 11:20:00,29.45,29.5,29.44,29.48,218800.0,15.4773,15.5035,15.472,15.493,218800.0
2007-11-30 11:25:00,29.48,29.59,29.48,29.58,84100.0,15.493,15.5508,15.493,15.5456,84100.0
2007-11-30 11:30:00,29.58,29.58,29.54,29.57,94700.0,15.5456,15.5456,15.5246,15.5403,94700.0
2007-11-30 11:35:00,29.57,29.58,29.54,29.57,63600.0,15.5403,15.5456,15.5246,15.5403,63600.0
2007-11-30 11:40:00,29.57,29.59,29.57,29.58,25100.0,15.5403,15.5508,15.5403,15.5456,25100.0
2007-11-30 11:45:00,29.59,29.62,29.58,29.61,96300.0,15.5508,15.5666,15.5456,15.5614,96300.0
2007-11-30 11:50:00,29.61,29.61,29.59,29.6,37800.0,15.5614,15.5614,15.5508,15.5561,37800.0
2007-11-30 11:55:00,29.6,29.64,29.59,29.61,114000.0,15.5561,15.5771,15.5508,15.5614,114000.0
2007-11-30 12:00:00,29.62,29.66,29.62,29.64,58100.0,15.5666,15.5876,15.5666,15.5771,58100.0
2007-11-30 12:05:00,29.65,29.67,29.64,29.67,79800.0,15.5824,15.5929,15.5771,15.5929,79800.0
2007-11-30 12:10:00,29.67,29.68,29.66,29.67,69300.0,15.5929,15.5981,15.5876,15.5929,69300.0
2007-11-30 12:15:00,29.67,29.67,29.66,29.66,35600.0,15.5929,15.5929,15.5876,15.5876,35600.0
2007-11-30 12:20:00,29.66,29.67,29.54,29.54,205400.0,15.5876,15.5929,15.5246,15.5246,205400.0
2007-11-30 12:25:00,29.54,29.6,29.52,29.59,74600.0,15.5246,15.5561,15.5141,15.5508,74600.0
2007-11-30 12:30:00,29.58,29.59,29.53,29.58,71500.0,15.5456,15.5508,15.5193,15.5456,71500.0
2007-11-30 12:35:00,29.57,29.59,29.57,29.59,27600.0,15.5403,15.5508,15.5403,15.5508,27600.0
2007-11-30 12:40:00,29.59,29.6,29.53,29.53,66400.0,15.5508,15.5561,15.5193,15.5193,66400.0
2007-11-30 12:45:00,29.54,29.57,29.52,29.53,96300.0,15.5246,15.5403,15.5141,15.5193,96300.0
2007-11-30 12:50:00,29.53,29.54,29.49,29.51,45400.0,15.5193,15.5246,15.4983,15.5088,45400.0
2007-11-30 12:55:00,29.5,29.54,29.5,29.54,37200.0,15.5035,15.5246,15.5035,15.5246,37200.0
2007-11-30 13:00:00,29.54,29.54,29.51,29.52,30900.0,15.5246,15.5246,15.5088,15.5141,30900.0
2007-11-30 13:05:00,29.52,29.53,29.5,29.5,44200.0,15.5141,15.5193,15.5035,15.5035,44200.0
2007-11-30 13:10:00,29.51,29.51,29.5,29.51,28700.0,15.5088,15.5088,15.5035,15.5088,28700.0
2007-11-30 13:15:00,29.51,29.53,29.51,29.53,60200.0,15.5088,15.5193,15.5088,15.5193,60200.0
2007-11-30 13:20:00,29.53,29.6,29.52,29.59,53400.0,15.5193,15.5561,15.5141,15.5508,53400.0
2007-11-30 13:25:00,29.59,29.62,29.56,29.58,89700.0,15.5508,15.5666,15.5351,15.5456,89700.0
2007-11-30 13:30:00,29.59,29.6,29.57,29.58,36700.0,15.5508,15.5561,15.5403,15.5456,36700.0
2007-11-30 13:35:00,29.58,29.62,29.57,29.62,65200.0,15.5456,15.5666,15.5403,15.5666,65200.0
2007-11-30 13:40:00,29.62,29.64,29.59,29.6,83700.0,15.5666,15.5771,15.5508,15.5561,83700.0
2007-11-30 13:45:00,29.59,29.6,29.58,29.59,26500.0,15.5508,15.5561,15.5456,15.5508,26500.0
2007-11-30 13:50:00,29.58,29.59,29.57,29.58,27400.0,15.5456,15.5508,15.5403,15.5456,27400.0
2007-11-30 13:55:00,29.58,29.59,29.58,29.59,23300.0,15.5456,15.5508,15.5456,15.5508,23300.0
2007-11-30 14:00:00,29.58,29.59,29.54,29.54,114900.0,15.5456,15.5508,15.5246,15.5246,114900.0
2007-11-30 14:05:00,29.55,29.57,29.53,29.56,108500.0,15.5298,15.5403,15.5193,15.5351,108500.0
2007-11-30 14:10:00,29.56,29.57,29.55,29.57,25300.0,15.5351,15.5403,15.5298,15.5403,25300.0
2007-11-30 14:15:00,29.57,29.59,29.56,29.59,59800.0,15.5403,15.5508,15.5351,15.5508,59800.0
2007-11-30 14:20:00,29.59,29.6,29.58,29.6,56500.0,15.5508,15.5561,15.5456,15.5561,56500.0
2007-11-30 14:25:00,29.6,29.6,29.59,29.59,49900.0,15.5561,15.5561,15.5508,15.5508,49900.0
2007-11-30 14:30:00,29.59,29.6,29.58,29.6,150100.0,15.5508,15.5561,15.5456,15.5561,150100.0
2007-11-30 14:35:00,29.6,29.63,29.6,29.63,107100.0,15.5561,15.5719,15.5561,15.5719,107100.0
2007-11-30 14:40:00,29.62,29.64,29.6,29.62,103900.0,15.5666,15.5771,15.5561,15.5666,103900.0
2007-11-30 14:45:00,29.62,29.63,29.6,29.6,115500.0,15.5666,15.5719,15.5561,15.5561,115500.0
2007-11-30 14:50:00,29.6,29.66,29.6,29.66,223600.0,15.5561,15.5876,15.5561,15.5876,223600.0
2007-11-30 14:55:00,29.64,29.67,29.64,29.67,74200.0,15.5771,15.5929,15.5771,15.5929,74200.0
2007-11-30 15:00:00,29.66,29.66,29.55,29.56,175000.0,15.5876,15.5876,15.5298,15.5351,175000.0
2007-11-30 15:05:00,29.56,29.56,29.51,29.53,92800.0,15.5351,15.5351,15.5088,15.5193,92800.0
2007-11-30 15:10:00,29.54,29.55,29.45,29.48,230100.0,15.5246,15.5298,15.4773,15.493,230100.0
2007-11-30 15:15:00,29.48,29.51,29.45,29.5,96300.0,15.493,15.5088,15.4773,15.5035,96300.0
2007-11-30 15:20:00,29.51,29.55,29.5,29.54,163900.0,15.5088,15.5298,15.5035,15.5246,163900.0
2007-11-30 15:25:00,29.53,29.58,29.52,29.57,155200.0,15.5193,15.5456,15.5141,15.5403,155200.0
2007-11-30 15:30:00,29.57,29.58,29.52,29.54,156100.0,15.5403,15.5456,15.5141,15.5246,156100.0
2007-11-30 15:35:00,29.53,29.56,29.53,29.54,161000.0,15.5193,15.5351,15.5193,15.5246,161000.0
2007-11-30 15:40:00,29.55,29.62,29.55,29.62,272600.0,15.5298,15.5666,15.5298,15.5666,272600.0
2007-11-30 15:45:00,29.61,29.62,29.51,29.53,412400.0,15.5614,15.5666,15.5088,15.5193,412400.0
2007-11-30 15:50:00,29.53,29.59,29.53,29.57,296800.0,15.5193,15.5508,15.5193,15.5403,296800.0
2007-11-30 15:55:00,29.58,29.63,29.52,29.6,683000.0,15.5456,15.5719,15.5141,15.5561,683000.0
2007-12-03 09:30:00,29.54,29.64,29.35,29.39,232000.0,15.5246,15.5771,15.4247,15.4457,232000.0
2007-12-03 09:35:00,29.4,29.45,29.27,29.38,169900.0,15.451,15.4773,15.3827,15.4405,169900.0
2007-12-03 09:40:00,29.4,29.44,29.3,29.36,119800.0,15.451,15.472,15.3984,15.43,119800.0
2007-12-03 09:45:00,29.36,29.4,29.35,29.39,97800.0,15.43,15.451,15.4247,15.4457,97800.0
2007-12-03 09:50:00,29.39,29.43,29.39,29.41,108300.0,15.4457,15.4668,15.4457,15.4562,108300.0
2007-12-03 09:55:00,29.42,29.43,29.4,29.42,135300.0,15.4615,15.4668,15.451,15.4615,135300.0
2007-12-03 10:00:00,29.41,29.43,29.3,29.33,162800.0,15.4562,15.4668,15.3984,15.4142,162800.0
2007-12-03 10:05:00,29.33,29.33,29.26,29.27,69700.0,15.4142,15.4142,15.3774,15.3827,69700.0
2007-12-03 10:10:00,29.27,29.29,29.26,29.29,32200.0,15.3827,15.3932,15.3774,15.3932,32200.0
2007-12-03 10:15:00,29.28,29.29,29.26,29.26,77800.0,15.3879,15.3932,15.3774,15.3774,77800.0
2007-12-03 10:20:00,29.27,29.38,29.26,29.38,127900.0,15.3827,15.4405,15.3774,15.4405,127900.0
2007-12-03 10:25:00,29.35,29.39,29.3,29.3,167900.0,15.4247,15.4457,15.3984,15.3984,167900.0
2007-12-03 10:30:00,29.3,29.39,29.29,29.39,75000.0,15.3984,15.4457,15.3932,15.4457,75000.0
2007-12-03 10:35:00,29.4,29.41,29.37,29.38,48800.0,15.451,15.4562,15.4352,15.4405,48800.0
2007-12-03 10:40:00,29.39,29.43,29.36,29.4,64500.0,15.4457,15.4668,15.43,15.451,64500.0
2007-12-03 10:45:00,29.39,29.42,29.38,29.4,33200.0,15.4457,15.4615,15.4405,15.451,33200.0
2007-12-03 10:50:00,29.4,29.41,29.33,29.35,87200.0,15.451,15.4562,15.4142,15.4247,87200.0
2007-12-03 10:55:00,29.36,29.52,29.36,29.51,132700.0,15.43,15.5141,15.43,15.5088,132700.0
2007-12-03 11:00:00,29.52,29.57,29.49,29.5,147900.0,15.5141,15.5403,15.4983,15.5035,147900.0
2007-12-03 11:05:00,29.49,29.55,29.42,29.51,84900.0,15.4983,15.5298,15.4615,15.5088,84900.0
2007-12-03 11:10:00,29.51,29.53,29.46,29.53,86200.0,15.5088,15.5193,15.4825,15.5193,86200.0
2007-12-03 11:15:00,29.53,29.54,29.47,29.47,51700.0,15.5193,15.5246,15.4878,15.4878,51700.0
2007-12-03 11:20:00,29.46,29.51,29.45,29.51,54300.0,15.4825,15.5088,15.4773,15.5088,54300.0
2007-12-03 11:25:00,29.51,29.52,29.49,29.51,58000.0,15.5088,15.5141,15.4983,15.5088,58000.0
2007-12-03 11:30:00,29.51,29.53,29.5,29.5,26600.0,15.5088,15.5193,15.5035,15.5035,26600.0
2007-12-03 11:35:00,29.51,29.59,29.5,29.58,132700.0,15.5088,15.5508,15.5035,15.5456,132700.0
2007-12-03 11:40:00,29.59,29.61,29.56,29.56,98800.0,15.5508,15.5614,15.5351,15.5351,98800.0
2007-12-03 11:45:00,29.56,29.61,29.52,29.6,50900.0,15.5351,15.5614,15.5141,15.5561,50900.0
2007-12-03 11:50:00,29.6,29.6,29.53,29.54,26600.0,15.5561,15.5561,15.5193,15.5246,26600.0
2007-12-03 11:55:00,29.53,29.53,29.47,29.47,30500.0,15.5193,15.5193,15.4878,15.4878,30500.0
2007-12-03 12:00:00,29.47,29.48,29.42,29.43,35600.0,15.4878,15.493,15.4615,15.4668,35600.0
2007-12-03 12:05:00,29.42,29.44,29.42,29.43,25800.0,15.4615,15.472,15.4615,15.4668,25800.0
2007-12-03 12:10:00,29.44,29.47,29.43,29.47,39600.0,15.472,15.4878,15.4668,15.4878,39600.0
2007-12-03 12:15:00,29.48,29.54,29.44,29.51,240500.0,15.493,15.5246,15.472,15.5088,240500.0
2007-12-03 12:20:00,29.51,29.51,29.46,29.51,74500.0,15.5088,15.5088,15.4825,15.5088,74500.0
2007-12-03 12:25:00,29.5,29.55,29.48,29.55,34600.0,15.5035,15.5298,15.493,15.5298,34600.0
2007-12-03 12:30:00,29.55,29.57,29.53,29.54,37100.0,15.5298,15.5403,15.5193,15.5246,37100.0
2007-12-03 12:35:00,29.53,29.56,29.52,29.53,31800.0,15.5193,15.5351,15.5141,15.5193,31800.0
2007-12-03 12:40:00,29.53,29.58,29.53,29.54,52800.0,15.5193,15.5456,15.5193,15.5246,52800.0
2007-12-03 12:45:00,29.54,29.55,29.53,29.55,12000.0,15.5246,15.5298,15.5193,15.5298,12000.0
2007-12-03 12:50:00,29.55,29.57,29.51,29.52,46400.0,15.5298,15.5403,15.5088,15.5141,46400.0
2007-12-03 12:55:00,29.52,29.52,29.5,29.51,36200.0,15.5141,15.5141,15.5035,15.5088,36200.0
2007-12-03 13:00:00,29.51,29.52,29.43,29.45,38700.0,15.5088,15.5141,15.4668,15.4773,38700.0
2007-12-03 13:05:00,29.44,29.44,29.42,29.42,22600.0,15.472,15.472,15.4615,15.4615,22600.0
2007-12-03 13:10:00,29.42,29.44,29.41,29.41,32500.0,15.4615,15.472,15.4562,15.4562,32500.0
2007-12-03 13:15:00,29.41,29.43,29.38,29.43,29600.0,15.4562,15.4668,15.4405,15.4668,29600.0
2007-12-03 13:20:00,29.43,29.45,29.42,29.44,30000.0,15.4668,15.4773,15.4615,15.472,30000.0
2007-12-03 13:25:00,29.45,29.46,29.38,29.41,64600.0,15.4773,15.4825,15.4405,15.4562,64600.0
2007-12-03 13:30:00,29.4,29.4,29.36,29.38,43000.0,15.451,15.451,15.43,15.4405,43000.0
2007-12-03 13:35:00,29.37,29.4,29.37,29.39,49400.0,15.4352,15.451,15.4352,15.4457,49400.0
2007-12-03 13:40:00,29.39,29.4,29.35,29.39,53000.0,15.4457,15.451,15.4247,15.4457,53000.0
2007-12-03 13:45:00,29.39,29.41,29.38,29.4,33800.0,15.4457,15.4562,15.4405,15.451,33800.0
2007-12-03 13:50:00,29.4,29.42,29.34,29.35,48400.0,15.451,15.4615,15.4195,15.4247,48400.0
2007-12-03 13:55:00,29.35,29.39,29.35,29.38,45600.0,15.4247,15.4457,15.4247,15.4405,45600.0
2007-12-03 14:00:00,29.39,29.43,29.38,29.43,68600.0,15.4457,15.4668,15.4405,15.4668,68600.0
2007-12-03 14:05:00,29.41,29.46,29.41,29.45,56400.0,15.4562,15.4825,15.4562,15.4773,56400.0
2007-12-03 14:10:00,29.46,29.46,29.4,29.41,62000.0,15.4825,15.4825,15.451,15.4562,62000.0
2007-12-03 14:15:00,29.41,29.46,29.4,29.46,53800.0,15.4562,15.4825,15.451,15.4825,53800.0
2007-12-03 14:20:00,29.46,29.47,29.45,29.46,47900.0,15.4825,15.4878,15.4773,15.4825,47900.0
2007-12-03 14:25:00,29.46,29.46,29.4,29.4,51200.0,15.4825,15.4825,15.451,15.451,51200.0
2007-12-03 14:30:00,29.39,29.4,29.37,29.39,52600.0,15.4457,15.451,15.4352,15.4457,52600.0
2007-12-03 14:35:00,29.4,29.44,29.39,29.41,51300.0,15.451,15.472,15.4457,15.4562,51300.0
2007-12-03 14:40:00,29.41,29.48,29.41,29.45,73100.0,15.4562,15.493,15.4562,15.4773,73100.0
2007-12-03 14:45:00,29.45,29.45,29.38,29.4,94100.0,15.4773,15.4773,15.4405,15.451,94100.0
2007-12-03 14:50:00,29.4,29.45,29.39,29.45,65900.0,15.451,15.4773,15.4457,15.4773,65900.0
2007-12-03 14:55:00,29.46,29.46,29.43,29.44,42100.0,15.4825,15.4825,15.4668,15.472,42100.0
2007-12-03 15:00:00,29.43,29.44,29.43,29.44,43500.0,15.4668,15.472,15.4668,15.472,43500.0
2007-12-03 15:05:00,29.44,29.46,29.37,29.38,123000.0,15.472,15.4825,15.4352,15.4405,123000.0
2007-12-03 15:10:00,29.38,29.39,29.33,29.36,87200.0,15.4405,15.4457,15.4142,15.43,87200.0
2007-12-03 15:15:00,29.36,29.43,29.35,29.42,132300.0,15.43,15.4668,15.4247,15.4615,132300.0
2007-12-03 15:20:00,29.42,29.52,29.38,29.51,110500.0,15.4615,15.5141,15.4405,15.5088,110500.0
2007-12-03 15:25:00,29.51,29.56,29.5,29.53,157600.0,15.5088,15.5351,15.5035,15.5193,157600.0
2007-12-03 15:30:00,29.53,29.57,29.52,29.53,120800.0,15.5193,15.5403,15.5141,15.5193,120800.0
2007-12-03 15:35:00,29.53,29.54,29.47,29.48,140500.0,15.5193,15.5246,15.4878,15.493,140500.0
2007-12-03 15:40:00,29.47,29.52,29.47,29.51,124900.0,15.4878,15.5141,15.4878,15.5088,124900.0
2007-12-03 15:45:00,29.51,29.51,29.45,29.47,155100.0,15.5088,15.5088,15.4773,15.4878,155100.0
2007-12-03 15:50:00,29.47,29.48,29.42,29.46,146000.0,15.4878,15.493,15.4615,15.4825,146000.0
2007-12-03 15:55:00,29.45,29.53,29.45,29.51,243400.0,15.4773,15.5193,15.4773,15.5088,243400.0
2007-12-04 09:30:00,29.29,29.4,29.17,29.31,227500.0,15.3932,15.451,15.3301,15.4037,227500.0
2007-12-04 09:35:00,29.3,29.31,29.23,29.26,85700.0,15.3984,15.4037,15.3616,15.3774,85700.0
2007-12-04 09:40:00,29.25,29.3,29.16,29.19,232400.0,15.3722,15.3984,15.3249,15.3406,232400.0
2007-12-04 09:45:00,29.19,29.26,29.19,29.2,175000.0,15.3406,15.3774,15.3406,15.3459,175000.0
2007-12-04 09:50:00,29.2,29.24,29.13,29.17,171900.0,15.3459,15.3669,15.3091,15.3301,171900.0
2007-12-04 09:55:00,29.16,29.23,29.16,29.2,241600.0,15.3249,15.3616,15.3249,15.3459,241600.0
2007-12-04 10:00:00,29.2,29.25,29.18,29.18,106600.0,15.3459,15.3722,15.3354,15.3354,106600.0
2007-12-04 10:05:00,29.17,29.18,29.13,29.18,93200.0,15.3301,15.3354,15.3091,15.3354,93200.0
2007-12-04 10:10:00,29.18,29.27,29.17,29.22,113800.0,15.3354,15.3827,15.3301,15.3564,113800.0
2007-12-04 10:15:00,29.22,29.24,29.19,29.2,657400.0,15.3564,15.3669,15.3406,15.3459,657400.0
2007-12-04 10:20:00,29.2,29.23,29.18,29.21,42900.0,15.3459,15.3616,15.3354,15.3511,42900.0
2007-12-04 10:25:00,29.21,29.25,29.18,29.23,236600.0,15.3511,15.3722,15.3354,15.3616,236600.0
2007-12-04 10:30:00,29.23,29.27,29.2,29.22,130000.0,15.3616,15.3827,15.3459,15.3564,130000.0
2007-12-04 10:35:00,29.22,29.25,29.22,29.24,61000.0,15.3564,15.3722,15.3564,15.3669,61000.0
2007-12-04 10:40:00,29.24,29.31,29.23,29.31,96600.0,15.3669,15.4037,15.3616,15.4037,96600.0
2007-12-04 10:45:00,29.3,29.32,29.24,29.25,115200.0,15.3984,15.4089,15.3669,15.3722,115200.0
2007-12-04 10:50:00,29.26,29.26,29.17,29.2,209600.0,15.3774,15.3774,15.3301,15.3459,209600.0
2007-12-04 10:55:00,29.2,29.25,29.19,29.24,453500.0,15.3459,15.3722,15.3406,15.3669,453500.0
2007-12-04 11:00:00,29.23,29.24,29.22,29.24,61000.0,15.3616,15.3669,15.3564,15.3669,61000.0
2007-12-04 11:05:00,29.24,29.27,29.22,29.24,228300.0,15.3669,15.3827,15.3564,15.3669,228300.0
2007-12-04 11:10:00,29.24,29.24,29.2,29.22,92100.0,15.3669,15.3669,15.3459,15.3564,92100.0
2007-12-04 11:15:00,29.22,29.23,29.21,29.22,59200.0,15.3564,15.3616,15.3511,15.3564,59200.0
2007-12-04 11:20:00,29.21,29.23,29.2,29.2,43200.0,15.3511,15.3616,15.3459,15.3459,43200.0
2007-12-04 11:25:00,29.2,29.2,29.18,29.18,54600.0,15.3459,15.3459,15.3354,15.3354,54600.0
2007-12-04 11:30:00,29.18,29.19,29.13,29.15,112900.0,15.3354,15.3406,15.3091,15.3196,112900.0
2007-12-04 11:35:00,29.15,29.2,29.07,29.08,538500.0,15.3196,15.3459,15.2776,15.2828,538500.0
2007-12-04 11:40:00,29.08,29.1,29.06,29.1,66100.0,15.2828,15.2933,15.2723,15.2933,66100.0
2007-12-04 11:45:00,29.1,29.13,29.09,29.12,80800.0,15.2933,15.3091,15.2881,15.3038,80800.0
2007-12-04 11:50:00,29.13,29.22,29.1,29.13,78300.0,15.3091,15.3564,15.2933,15.3091,78300.0
2007-12-04 11:55:00,29.14,29.14,29.09,29.11,70800.0,15.3143,15.3143,15.2881,15.2986,70800.0
2007-12-04 12:00:00,29.11,29.21,29.11,29.21,76900.0,15.2986,15.3511,15.2986,15.3511,76900.0
2007-12-04 12:05:00,29.21,29.24,29.2,29.2,85000.0,15.3511,15.3669,15.3459,15.3459,85000.0
2007-12-04 12:10:00,29.2,29.22,29.17,29.19,63400.0,15.3459,15.3564,15.3301,15.3406,63400.0
2007-12-04 12:15:00,29.19,29.21,29.18,29.2,22500.0,15.3406,15.3511,15.3354,15.3459,22500.0
2007-12-04 12:20:00,29.21,29.25,29.2,29.24,52300.0,15.3511,15.3722,15.3459,15.3669,52300.0
2007-12-04 12:25:00,29.25,29.27,29.24,29.26,43200.0,15.3722,15.3827,15.3669,15.3774,43200.0
2007-12-04 12:30:00,29.27,29.29,29.22,29.22,118000.0,15.3827,15.3932,15.3564,15.3564,118000.0
2007-12-04 12:35:00,29.22,29.23,29.2,29.21,36100.0,15.3564,15.3616,15.3459,15.3511,36100.0
2007-12-04 12:40:00,29.21,29.23,29.2,29.23,48600.0,15.3511,15.3616,15.3459,15.3616,48600.0
2007-12-04 12:45:00,29.23,29.28,29.22,29.28,79000.0,15.3616,15.3879,15.3564,15.3879,79000.0
2007-12-04 12:50:00,29.29,29.3,29.28,29.3,75000.0,15.3932,15.3984,15.3879,15.3984,75000.0
2007-12-04 12:55:00,29.3,29.3,29.29,29.29,34400.0,15.3984,15.3984,15.3932,15.3932,34400.0
2007-12-04 13:00:00,29.3,29.3,29.24,29.25,306200.0,15.3984,15.3984,15.3669,15.3722,306200.0
2007-12-04 13:05:00,29.25,29.25,29.2,29.24,63000.0,15.3722,15.3722,15.3459,15.3669,63000.0
2007-12-04 13:10:00,29.25,29.27,29.23,29.26,119900.0,15.3722,15.3827,15.3616,15.3774,119900.0
2007-12-04 13:15:00,29.26,29.28,29.25,29.26,68700.0,15.3774,15.3879,15.3722,15.3774,68700.0
2007-12-04 13:20:00,29.26,29.28,29.24,29.28,58100.0,15.3774,15.3879,15.3669,15.3879,58100.0
2007-12-04 13:25:00,29.27,29.28,29.26,29.28,118700.0,15.3827,15.3879,15.3774,15.3879,118700.0
2007-12-04 13:30:00,29.28,29.3,29.27,29.3,94400.0,15.3879,15.3984,15.3827,15.3984,94400.0
2007-12-04 13:35:00,29.29,29.3,29.26,29.26,62600.0,15.3932,15.3984,15.3774,15.3774,62600.0
2007-12-04 13:40:00,29.26,29.28,29.25,29.28,45500.0,15.3774,15.3879,15.3722,15.3879,45500.0
2007-12-04 13:45:00,29.28,29.31,29.25,29.25,337200.0,15.3879,15.4037,15.3722,15.3722,337200.0
2007-12-04 13:50:00,29.25,29.26,29.24,29.26,58400.0,15.3722,15.3774,15.3669,15.3774,58400.0
2007-12-04 13:55:00,29.26,29.27,29.23,29.25,63700.0,15.3774,15.3827,15.3616,15.3722,63700.0
2007-12-04 14:00:00,29.26,29.26,29.23,29.23,456900.0,15.3774,15.3774,15.3616,15.3616,456900.0
2007-12-04 14:05:00,29.23,29.26,29.22,29.25,82300.0,15.3616,15.3774,15.3564,15.3722,82300.0
2007-12-04 14:10:00,29.26,29.28,29.23,29.27,143900.0,15.3774,15.3879,15.3616,15.3827,143900.0
2007-12-04 14:15:00,29.27,29.28,29.24,29.25,207200.0,15.3827,15.3879,15.3669,15.3722,207200.0
2007-12-04 14:20:00,29.26,29.27,29.25,29.26,77500.0,15.3774,15.3827,15.3722,15.3774,77500.0
2007-12-04 14:25:00,29.25,29.27,29.24,29.26,95200.0,15.3722,15.3827,15.3669,15.3774,95200.0
2007-12-04 14:30:00,29.26,29.26,29.23,29.24,41200.0,15.3774,15.3774,15.3616,15.3669,41200.0
2007-12-04 14:35:00,29.23,29.26,29.23,29.26,67900.0,15.3616,15.3774,15.3616,15.3774,67900.0
2007-12-04 14:40:00,29.26,29.26,29.24,29.24,370800.0,15.3774,15.3774,15.3669,15.3669,370800.0
2007-12-04 14:45:00,29.25,29.26,29.24,29.25,74900.0,15.3722,15.3774,15.3669,15.3722,74900.0
2007-12-04 14:50:00,29.26,29.3,29.25,29.29,179400.0,15.3774,15.3984,15.3722,15.3932,179400.0
2007-12-04 14:55:00,29.3,29.3,29.26,29.26,170500.0,15.3984,15.3984,15.3774,15.3774,170500.0
2007-12-04 15:00:00,29.27,29.27,29.17,29.19,366300.0,15.3827,15.3827,15.3301,15.3406,366300.0
2007-12-04 15:05:00,29.19,29.22,29.13,29.14,189300.0,15.3406,15.3564,15.3091,15.3143,189300.0
2007-12-04 15:10:00,29.15,29.2,29.14,29.18,148500.0,15.3196,15.3459,15.3143,15.3354,148500.0
2007-12-04 15:15:00,29.17,29.2,29.14,29.2,168700.0,15.3301,15.3459,15.3143,15.3459,168700.0
2007-12-04 15:20:00,29.19,29.23,29.18,29.22,164500.0,15.3406,15.3616,15.3354,15.3564,164500.0
2007-12-04 15:25:00,29.23,29.23,29.13,29.16,146400.0,15.3616,15.3616,15.3091,15.3249,146400.0
2007-12-04 15:30:00,29.16,29.16,29.13,29.14,151700.0,15.3249,15.3249,15.3091,15.3143,151700.0
2007-12-04 15:35:00,29.14,29.16,29.09,29.09,178800.0,15.3143,15.3249,15.2881,15.2881,178800.0
2007-12-04 15:40:00,29.09,29.1,29.02,29.08,274500.0,15.2881,15.2933,15.2513,15.2828,274500.0
2007-12-04 15:45:00,29.07,29.1,29.04,29.08,308500.0,15.2776,15.2933,15.2618,15.2828,308500.0
2007-12-04 15:50:00,29.09,29.09,29.04,29.05,244100.0,15.2881,15.2881,15.2618,15.2671,244100.0
2007-12-04 15:55:00,29.04,29.1,29.0,29.0,472400.0,15.2618,15.2933,15.2408,15.2408,472400.0
2007-12-05 09:30:00,29.27,29.5,29.16,29.25,449000.0,15.3827,15.5035,15.3249,15.3722,449000.0
2007-12-05 09:35:00,29.24,29.31,29.2,29.28,148200.0,15.3669,15.4037,15.3459,15.3879,148200.0
2007-12-05 09:40:00,29.28,29.31,29.23,29.28,126500.0,15.3879,15.4037,15.3616,15.3879,126500.0
2007-12-05 09:45:00,29.3,29.35,29.22,29.24,248300.0,15.3984,15.4247,15.3564,15.3669,248300.0
2007-12-05 09:50:00,29.24,29.27,29.14,29.14,83300.0,15.3669,15.3827,15.3143,15.3143,83300.0
2007-12-05 09:55:00,29.15,29.2,29.13,29.16,132300.0,15.3196,15.3459,15.3091,15.3249,132300.0
2007-12-05 10:00:00,29.16,29.21,29.15,29.19,148900.0,15.3249,15.3511,15.3196,15.3406,148900.0
2007-12-05 10:05:00,29.19,29.27,29.19,29.2,154600.0,15.3406,15.3827,15.3406,15.3459,154600.0
2007-12-05 10:10:00,29.2,29.28,29.2,29.27,81700.0,15.3459,15.3879,15.3459,15.3827,81700.0
2007-12-05 10:15:00,29.27,29.27,29.2,29.22,69400.0,15.3827,15.3827,15.3459,15.3564,69400.0
2007-12-05 10:20:00,29.22,29.23,29.21,29.23,55200.0,15.3564,15.3616,15.3511,15.3616,55200.0
2007-12-05 10:25:00,29.23,29.24,29.22,29.24,56500.0,15.3616,15.3669,15.3564,15.3669,56500.0
2007-12-05 10:30:00,29.24,29.25,29.23,29.24,69800.0,15.3669,15.3722,15.3616,15.3669,69800.0
2007-12-05 10:35:00,29.24,29.24,29.2,29.2,178400.0,15.3669,15.3669,15.3459,15.3459,178400.0
2007-12-05 10:40:00,29.2,29.22,29.18,29.21,85100.0,15.3459,15.3564,15.3354,15.3511,85100.0
2007-12-05 10:45:00,29.21,29.22,29.19,29.21,66600.0,15.3511,15.3564,15.3406,15.3511,66600.0
2007-12-05 10:50:00,29.21,29.24,29.19,29.19,156000.0,15.3511,15.3669,15.3406,15.3406,156000.0
2007-12-05 10:55:00,29.19,29.22,29.17,29.18,319200.0,15.3406,15.3564,15.3301,15.3354,319200.0
2007-12-05 11:00:00,29.18,29.2,29.12,29.16,184400.0,15.3354,15.3459,15.3038,15.3249,184400.0
2007-12-05 11:05:00,29.16,29.21,29.15,29.21,104000.0,15.3249,15.3511,15.3196,15.3511,104000.0
2007-12-05 11:10:00,29.21,29.21,29.18,29.2,97400.0,15.3511,15.3511,15.3354,15.3459,97400.0
2007-12-05 11:15:00,29.2,29.2,29.15,29.17,101800.0,15.3459,15.3459,15.3196,15.3301,101800.0
2007-12-05 11:20:00,29.17,29.18,29.12,29.15,216300.0,15.3301,15.3354,15.3038,15.3196,216300.0
2007-12-05 11:25:00,29.14,29.19,29.14,29.15,135000.0,15.3143,15.3406,15.3143,15.3196,135000.0
2007-12-05 11:30:00,29.16,29.18,29.11,29.17,117200.0,15.3249,15.3354,15.2986,15.3301,117200.0
2007-12-05 11:35:00,29.17,29.18,29.16,29.17,181100.0,15.3301,15.3354,15.3249,15.3301,181100.0
2007-12-05 11:40:00,29.17,29.18,29.15,29.15,71000.0,15.3301,15.3354,15.3196,15.3196,71000.0
2007-12-05 11:45:00,29.16,29.17,29.12,29.13,106100.0,15.3249,15.3301,15.3038,15.3091,106100.0
2007-12-05 11:50:00,29.13,29.14,29.12,29.14,37400.0,15.3091,15.3143,15.3038,15.3143,37400.0
2007-12-05 11:55:00,29.14,29.15,29.13,29.15,42100.0,15.3143,15.3196,15.3091,15.3196,42100.0
2007-12-05 12:00:00,29.15,29.22,28.88,28.89,1170600.0,15.3196,15.3564,15.1777,15.183,1170600.0
2007-12-05 12:05:00,28.89,28.91,28.42,28.62,1411300.0,15.183,15.1935,14.936,15.0411,1411300.0
2007-12-05 12:10:00,28.62,28.76,28.59,28.75,900200.0,15.0411,15.1146,15.0253,15.1094,900200.0
2007-12-05 12:15:00,28.75,29.05,28.73,28.99,723300.0,15.1094,15.2671,15.0989,15.2355,723300.0
2007-12-05 12:20:00,28.98,29.12,28.94,28.99,413500.0,15.2303,15.3038,15.2092,15.2355,413500.0
2007-12-05 12:25:00,29.0,29.0,28.92,28.99,214900.0,15.2408,15.2408,15.1987,15.2355,214900.0
2007-12-05 12:30:00,28.99,29.0,28.92,28.96,235600.0,15.2355,15.2408,15.1987,15.2198,235600.0
2007-12-05 12:35:00,28.97,28.97,28.9,28.94,129900.0,15.225,15.225,15.1882,15.2092,129900.0
2007-12-05 12:40:00,28.94,28.95,28.81,28.9,277700.0,15.2092,15.2145,15.1409,15.1882,277700.0
2007-12-05 12:45:00,28.89,28.91,28.83,28.86,256600.0,15.183,15.1935,15.1514,15.1672,256600.0
2007-12-05 12:50:00,28.87,28.87,28.83,28.84,148400.0,15.1725,15.1725,15.1514,15.1567,148400.0
2007-12-05 12:55:00,28.85,28.87,28.8,28.84,147400.0,15.1619,15.1725,15.1357,15.1567,147400.0
2007-12-05 13:00:00,28.84,28.91,28.83,28.89,285900.0,15.1567,15.1935,15.1514,15.183,285900.0
2007-12-05 13:05:00,28.89,28.9,28.87,28.88,154600.0,15.183,15.1882,15.1725,15.1777,154600.0
2007-12-05 13:10:00,28.89,28.99,28.87,28.95,366600.0,15.183,15.2355,15.1725,15.2145,366600.0
2007-12-05 13:15:00,28.95,28.95,28.86,28.9,255000.0,15.2145,15.2145,15.1672,15.1882,255000.0
2007-12-05 13:20:00,28.9,28.91,28.82,28.83,303100.0,15.1882,15.1935,15.1462,15.1514,303100.0
2007-12-05 13:25:00,28.84,28.9,28.82,28.84,120000.0,15.1567,15.1882,15.1462,15.1567,120000.0
2007-12-05 13:30:00,28.84,28.97,28.84,28.96,115800.0,15.1567,15.225,15.1567,15.2198,115800.0
2007-12-05 13:35:00,28.97,29.03,28.96,29.01,146100.0,15.225,15.2565,15.2198,15.246,146100.0
2007-12-05 13:40:00,29.01,29.03,29.0,29.02,79400.0,15.246,15.2565,15.2408,15.2513,79400.0
2007-12-05 13:45:00,29.02,29.08,29.0,29.06,111500.0,15.2513,15.2828,15.2408,15.2723,111500.0
2007-12-05 13:50:00,29.06,29.1,29.05,29.07,63800.0,15.2723,15.2933,15.2671,15.2776,63800.0
2007-12-05 13:55:00,29.07,29.08,29.0,29.05,250900.0,15.2776,15.2828,15.2408,15.2671,250900.0
2007-12-05 14:00:00,29.05,29.07,29.04,29.07,46400.0,15.2671,15.2776,15.2618,15.2776,46400.0
2007-12-05 14:05:00,29.07,29.11,29.06,29.09,74800.0,15.2776,15.2986,15.2723,15.2881,74800.0
2007-12-05 14:10:00,29.1,29.16,29.1,29.11,113200.0,15.2933,15.3249,15.2933,15.2986,113200.0
2007-12-05 14:15:00,29.12,29.18,29.11,29.17,110200.0,15.3038,15.3354,15.2986,15.3301,110200.0
2007-12-05 14:20:00,29.17,29.19,29.05,29.09,243400.0,15.3301,15.3406,15.2671,15.2881,243400.0
2007-12-05 14:25:00,29.09,29.15,29.09,29.13,94600.0,15.2881,15.3196,15.2881,15.3091,94600.0
2007-12-05 14:30:00,29.13,29.16,29.11,29.16,68400.0,15.3091,15.3249,15.2986,15.3249,68400.0
2007-12-05 14:35:00,29.16,29.19,29.15,29.18,72700.0,15.3249,15.3406,15.3196,15.3354,72700.0
2007-12-05 14:40:00,29.18,29.22,29.17,29.2,72400.0,15.3354,15.3564,15.3301,15.3459,72400.0
2007-12-05 14:45:00,29.2,29.22,29.18,29.2,144700.0,15.3459,15.3564,15.3354,15.3459,144700.0
2007-12-05 14:50:00,29.2,29.2,29.08,29.09,217000.0,15.3459,15.3459,15.2828,15.2881,217000.0
2007-12-05 14:55:00,29.09,29.19,29.06,29.17,162600.0,15.2881,15.3406,15.2723,15.3301,162600.0
2007-12-05 15:00:00,29.18,29.22,29.16,29.21,103900.0,15.3354,15.3564,15.3249,15.3511,103900.0
2007-12-05 15:05:00,29.21,29.25,29.2,29.23,118200.0,15.3511,15.3722,15.3459,15.3616,118200.0
2007-12-05 15:10:00,29.23,29.31,29.22,29.3,108700.0,15.3616,15.4037,15.3564,15.3984,108700.0
2007-12-05 15:15:00,29.3,29.34,29.29,29.34,116600.0,15.3984,15.4195,15.3932,15.4195,116600.0
2007-12-05 15:20:00,29.34,29.34,29.22,29.23,242700.0,15.4195,15.4195,15.3564,15.3616,242700.0
2007-12-05 15:25:00,29.23,29.26,29.17,29.17,233500.0,15.3616,15.3774,15.3301,15.3301,233500.0
2007-12-05 15:30:00,29.17,29.23,29.17,29.2,216900.0,15.3301,15.3616,15.3301,15.3459,216900.0
2007-12-05 15:35:00,29.2,29.25,29.2,29.24,161500.0,15.3459,15.3722,15.3459,15.3669,161500.0
2007-12-05 15:40:00,29.23,29.27,29.22,29.22,345400.0,15.3616,15.3827,15.3564,15.3564,345400.0
2007-12-05 15:45:00,29.23,29.23,29.18,29.22,236300.0,15.3616,15.3616,15.3354,15.3564,236300.0
2007-12-05 15:50:00,29.22,29.24,29.21,29.21,283900.0,15.3564,15.3669,15.3511,15.3511,283900.0
2007-12-05 15:55:00,29.22,29.28,29.17,29.23,490400.0,15.3564,15.3879,15.3301,15.3616,490400.0
2007-12-06 09:30:00,29.2,29.25,29.03,29.17,196900.0,15.3459,15.3722,15.2565,15.3301,196900.0
2007-12-06 09:35:00,29.16,29.17,28.83,28.83,193900.0,15.3249,15.3301,15.1514,15.1514,193900.0
2007-12-06 09:40:00,28.84,29.0,28.73,28.74,408800.0,15.1567,15.2408,15.0989,15.1041,408800.0
2007-12-06 09:45:00,28.75,28.86,28.69,28.75,223700.0,15.1094,15.1672,15.0779,15.1094,223700.0
2007-12-06 09:50:00,28.76,28.77,28.67,28.68,291900.0,15.1146,15.1199,15.0673,15.0726,291900.0
2007-12-06 09:55:00,28.68,28.73,28.58,28.64,294900.0,15.0726,15.0989,15.02,15.0516,294900.0
2007-12-06 10:00:00,28.64,28.74,28.56,28.72,196800.0,15.0516,15.1041,15.0095,15.0936,196800.0
2007-12-06 10:05:00,28.73,28.83,28.69,28.82,195400.0,15.0989,15.1514,15.0779,15.1462,195400.0
2007-12-06 10:10:00,28.82,28.86,28.74,28.78,122600.0,15.1462,15.1672,15.1041,15.1252,122600.0
2007-12-06 10:15:00,28.77,28.85,28.75,28.85,77500.0,15.1199,15.1619,15.1094,15.1619,77500.0
2007-12-06 10:20:00,28.85,28.86,28.75,28.75,131500.0,15.1619,15.1672,15.1094,15.1094,131500.0
2007-12-06 10:25:00,28.76,28.76,28.71,28.73,114600.0,15.1146,15.1146,15.0884,15.0989,114600.0
2007-12-06 10:30:00,28.74,28.74,28.64,28.65,164400.0,15.1041,15.1041,15.0516,15.0568,164400.0
2007-12-06 10:35:00,28.65,28.66,28.63,28.65,158800.0,15.0568,15.0621,15.0463,15.0568,158800.0
2007-12-06 10:40:00,28.66,28.67,28.58,28.61,147700.0,15.0621,15.0673,15.02,15.0358,147700.0
2007-12-06 10:45:00,28.61,28.67,28.57,28.64,105200.0,15.0358,15.0673,15.0148,15.0516,105200.0
2007-12-06 10:50:00,28.65,28.71,28.62,28.71,99500.0,15.0568,15.0884,15.0411,15.0884,99500.0
2007-12-06 10:55:00,28.71,28.78,28.69,28.76,93600.0,15.0884,15.1252,15.0779,15.1146,93600.0
2007-12-06 11:00:00,28.77,28.79,28.74,28.74,70600.0,15.1199,15.1304,15.1041,15.1041,70600.0
2007-12-06 11:05:00,28.73,28.73,28.69,28.7,147300.0,15.0989,15.0989,15.0779,15.0831,147300.0
2007-12-06 11:10:00,28.7,28.78,28.69,28.76,118000.0,15.0831,15.1252,15.0779,15.1146,118000.0
2007-12-06 11:15:00,28.76,28.78,28.74,28.75,56300.0,15.1146,15.1252,15.1041,15.1094,56300.0
2007-12-06 11:20:00,28.75,28.75,28.67,28.71,245300.0,15.1094,15.1094,15.0673,15.0884,245300.0
2007-12-06 11:25:00,28.72,28.8,28.72,28.79,131800.0,15.0936,15.1357,15.0936,15.1304,131800.0
2007-12-06 11:30:00,28.79,28.8,28.66,28.67,160800.0,15.1304,15.1357,15.0621,15.0673,160800.0
2007-12-06 11:35:00,28.67,28.71,28.66,28.69,100400.0,15.0673,15.0884,15.0621,15.0779,100400.0
2007-12-06 11:40:00,28.69,28.77,28.69,28.74,82400.0,15.0779,15.1199,15.0779,15.1041,82400.0
2007-12-06 11:45:00,28.74,28.78,28.73,28.75,165800.0,15.1041,15.1252,15.0989,15.1094,165800.0
2007-12-06 11:50:00,28.75,28.77,28.7,28.72,99500.0,15.1094,15.1199,15.0831,15.0936,99500.0
2007-12-06 11:55:00,28.72,28.77,28.72,28.76,88600.0,15.0936,15.1199,15.0936,15.1146,88600.0
2007-12-06 12:00:00,28.76,28.77,28.75,28.76,52900.0,15.1146,15.1199,15.1094,15.1146,52900.0
2007-12-06 12:05:00,28.76,28.77,28.75,28.76,49800.0,15.1146,15.1199,15.1094,15.1146,49800.0
2007-12-06 12:10:00,28.76,28.77,28.74,28.75,79700.0,15.1146,15.1199,15.1041,15.1094,79700.0
2007-12-06 12:15:00,28.75,28.75,28.74,28.75,34200.0,15.1094,15.1094,15.1041,15.1094,34200.0
2007-12-06 12:20:00,28.74,28.75,28.72,28.73,134500.0,15.1041,15.1094,15.0936,15.0989,134500.0
2007-12-06 12:25:00,28.73,28.75,28.67,28.74,137800.0,15.0989,15.1094,15.0673,15.1041,137800.0
2007-12-06 12:30:00,28.74,28.77,28.74,28.75,71500.0,15.1041,15.1199,15.1041,15.1094,71500.0
2007-12-06 12:35:00,28.75,28.79,28.74,28.77,47700.0,15.1094,15.1304,15.1041,15.1199,47700.0
2007-12-06 12:40:00,28.77,28.78,28.75,28.76,76500.0,15.1199,15.1252,15.1094,15.1146,76500.0
2007-12-06 12:45:00,28.77,28.78,28.75,28.75,85000.0,15.1199,15.1252,15.1094,15.1094,85000.0
2007-12-06 12:50:00,28.75,28.76,28.73,28.75,75300.0,15.1094,15.1146,15.0989,15.1094,75300.0
2007-12-06 12:55:00,28.75,28.79,28.74,28.79,103200.0,15.1094,15.1304,15.1041,15.1304,103200.0
2007-12-06 13:00:00,28.79,28.83,28.78,28.83,72800.0,15.1304,15.1514,15.1252,15.1514,72800.0
2007-12-06 13:05:00,28.83,28.84,28.82,28.83,37100.0,15.1514,15.1567,15.1462,15.1514,37100.0
2007-12-06 13:10:00,28.83,28.84,28.8,28.84,107400.0,15.1514,15.1567,15.1357,15.1567,107400.0
2007-12-06 13:15:00,28.83,28.86,28.8,28.8,158100.0,15.1514,15.1672,15.1357,15.1357,158100.0
2007-12-06 13:20:00,28.8,28.82,28.79,28.8,66900.0,15.1357,15.1462,15.1304,15.1357,66900.0
2007-12-06 13:25:00,28.8,28.81,28.79,28.8,79000.0,15.1357,15.1409,15.1304,15.1357,79000.0
2007-12-06 13:30:00,28.8,28.8,28.78,28.8,58900.0,15.1357,15.1357,15.1252,15.1357,58900.0
2007-12-06 13:35:00,28.8,28.81,28.79,28.81,73000.0,15.1357,15.1409,15.1304,15.1409,73000.0
2007-12-06 13:40:00,28.81,28.82,28.79,28.79,107700.0,15.1409,15.1462,15.1304,15.1304,107700.0
2007-12-06 13:45:00,28.8,28.8,28.77,28.79,59700.0,15.1357,15.1357,15.1199,15.1304,59700.0
2007-12-06 13:50:00,28.8,28.82,28.79,28.82,108100.0,15.1357,15.1462,15.1304,15.1462,108100.0
2007-12-06 13:55:00,28.81,28.81,28.74,28.78,97500.0,15.1409,15.1409,15.1041,15.1252,97500.0
2007-12-06 14:00:00,28.78,28.8,28.77,28.8,41600.0,15.1252,15.1357,15.1199,15.1357,41600.0
2007-12-06 14:05:00,28.79,28.85,28.79,28.84,94600.0,15.1304,15.1619,15.1304,15.1567,94600.0
2007-12-06 14:10:00,28.84,28.85,28.84,28.85,65000.0,15.1567,15.1619,15.1567,15.1619,65000.0
2007-12-06 14:15:00,28.84,28.86,28.84,28.86,59700.0,15.1567,15.1672,15.1567,15.1672,59700.0
2007-12-06 14:20:00,28.86,28.9,28.85,28.88,69000.0,15.1672,15.1882,15.1619,15.1777,69000.0
2007-12-06 14:25:00,28.88,28.92,28.85,28.91,89500.0,15.1777,15.1987,15.1619,15.1935,89500.0
2007-12-06 14:30:00,28.91,28.94,28.9,28.94,92400.0,15.1935,15.2092,15.1882,15.2092,92400.0
2007-12-06 14:35:00,28.95,29.0,28.93,28.99,140900.0,15.2145,15.2408,15.204,15.2355,140900.0
2007-12-06 14:40:00,28.99,29.01,28.94,28.95,170700.0,15.2355,15.246,15.2092,15.2145,170700.0
2007-12-06 14:45:00,28.95,28.96,28.94,28.95,98900.0,15.2145,15.2198,15.2092,15.2145,98900.0
2007-12-06 14:50:00,28.94,28.99,28.94,28.98,84400.0,15.2092,15.2355,15.2092,15.2303,84400.0
2007-12-06 14:55:00,28.98,29.01,28.98,29.01,89800.0,15.2303,15.246,15.2303,15.246,89800.0
2007-12-06 15:00:00,29.0,29.04,28.98,29.03,185400.0,15.2408,15.2618,15.2303,15.2565,185400.0
2007-12-06 15:05:00,29.04,29.05,29.02,29.03,67000.0,15.2618,15.2671,15.2513,15.2565,67000.0
2007-12-06 15:10:00,29.03,29.04,28.99,28.99,108100.0,15.2565,15.2618,15.2355,15.2355,108100.0
2007-12-06 15:15:00,28.99,29.04,28.98,29.01,123300.0,15.2355,15.2618,15.2303,15.246,123300.0
2007-12-06 15:20:00,29.01,29.04,28.98,28.99,148100.0,15.246,15.2618,15.2303,15.2355,148100.0
2007-12-06 15:25:00,28.99,29.02,28.99,29.02,91000.0,15.2355,15.2513,15.2355,15.2513,91000.0
2007-12-06 15:30:00,29.02,29.05,29.01,29.05,118500.0,15.2513,15.2671,15.246,15.2671,118500.0
2007-12-06 15:35:00,29.04,29.11,29.04,29.11,180300.0,15.2618,15.2986,15.2618,15.2986,180300.0
2007-12-06 15:40:00,29.11,29.14,29.07,29.07,239800.0,15.2986,15.3143,15.2776,15.2776,239800.0
2007-12-06 15:45:00,29.08,29.11,28.72,29.09,241000.0,15.2828,15.2986,15.0936,15.2881,241000.0
2007-12-06 15:50:00,29.09,29.1,29.07,29.07,319600.0,15.2881,15.2933,15.2776,15.2776,319600.0
2007-12-06 15:55:00,29.08,29.1,29.04,29.08,388000.0,15.2828,15.2933,15.2618,15.2828,388000.0
2007-12-07 09:30:00,29.29,29.29,28.93,29.13,170400.0,15.3932,15.3932,15.204,15.3091,170400.0
2007-12-07 09:35:00,29.14,29.21,29.13,29.2,129500.0,15.3143,15.3511,15.3091,15.3459,129500.0
2007-12-07 09:40:00,29.2,29.23,29.16,29.19,75300.0,15.3459,15.3616,15.3249,15.3406,75300.0
2007-12-07 09:45:00,29.18,29.21,29.1,29.12,106500.0,15.3354,15.3511,15.2933,15.3038,106500.0
2007-12-07 09:50:00,29.12,29.15,29.09,29.15,44500.0,15.3038,15.3196,15.2881,15.3196,44500.0
2007-12-07 09:55:00,29.16,29.2,29.07,29.11,106600.0,15.3249,15.3459,15.2776,15.2986,106600.0
2007-12-07 10:00:00,29.13,29.19,29.1,29.13,55200.0,15.3091,15.3406,15.2933,15.3091,55200.0
2007-12-07 10:05:00,29.13,29.2,29.12,29.14,49800.0,15.3091,15.3459,15.3038,15.3143,49800.0
2007-12-07 10:10:00,29.14,29.15,28.97,28.99,122100.0,15.3143,15.3196,15.225,15.2355,122100.0
2007-12-07 10:15:00,28.98,29.0,28.95,28.98,118600.0,15.2303,15.2408,15.2145,15.2303,118600.0
2007-12-07 10:20:00,28.98,29.0,28.96,28.96,71500.0,15.2303,15.2408,15.2198,15.2198,71500.0
2007-12-07 10:25:00,28.96,28.98,28.9,28.92,106100.0,15.2198,15.2303,15.1882,15.1987,106100.0
2007-12-07 10:30:00,28.92,29.0,28.91,28.98,77800.0,15.1987,15.2408,15.1935,15.2303,77800.0
2007-12-07 10:35:00,28.98,29.01,28.96,29.0,91500.0,15.2303,15.246,15.2198,15.2408,91500.0
2007-12-07 10:40:00,29.0,29.01,28.96,28.97,52100.0,15.2408,15.246,15.2198,15.225,52100.0
2007-12-07 10:45:00,28.98,28.99,28.96,28.98,28800.0,15.2303,15.2355,15.2198,15.2303,28800.0
2007-12-07 10:50:00,28.98,28.99,28.96,28.96,32800.0,15.2303,15.2355,15.2198,15.2198,32800.0
2007-12-07 10:55:00,28.96,28.97,28.94,28.95,92400.0,15.2198,15.225,15.2092,15.2145,92400.0
2007-12-07 11:00:00,28.95,28.96,28.87,28.88,114200.0,15.2145,15.2198,15.1725,15.1777,114200.0
2007-12-07 11:05:00,28.87,28.95,28.87,28.95,34000.0,15.1725,15.2145,15.1725,15.2145,34000.0
2007-12-07 11:10:00,28.94,28.96,28.89,28.91,59300.0,15.2092,15.2198,15.183,15.1935,59300.0
2007-12-07 11:15:00,28.92,28.94,28.91,28.93,77200.0,15.1987,15.2092,15.1935,15.204,77200.0
2007-12-07 11:20:00,28.94,28.97,28.93,28.96,26000.0,15.2092,15.225,15.204,15.2198,26000.0
2007-12-07 11:25:00,28.96,28.98,28.96,28.98,38100.0,15.2198,15.2303,15.2198,15.2303,38100.0
2007-12-07 11:30:00,28.97,29.0,28.97,29.0,70900.0,15.225,15.2408,15.225,15.2408,70900.0
2007-12-07 11:35:00,29.0,29.05,28.95,29.03,202400.0,15.2408,15.2671,15.2145,15.2565,202400.0
2007-12-07 11:40:00,29.02,29.1,29.02,29.08,105700.0,15.2513,15.2933,15.2513,15.2828,105700.0
2007-12-07 11:45:00,29.09,29.12,29.08,29.12,30600.0,15.2881,15.3038,15.2828,15.3038,30600.0
2007-12-07 11:50:00,29.12,29.12,29.07,29.08,58500.0,15.3038,15.3038,15.2776,15.2828,58500.0
2007-12-07 11:55:00,29.08,29.14,29.07,29.14,67800.0,15.2828,15.3143,15.2776,15.3143,67800.0
2007-12-07 12:00:00,29.14,29.14,29.1,29.1,44800.0,15.3143,15.3143,15.2933,15.2933,44800.0
2007-12-07 12:05:00,29.1,29.14,29.1,29.14,41400.0,15.2933,15.3143,15.2933,15.3143,41400.0
2007-12-07 12:10:00,29.14,29.15,29.12,29.15,43300.0,15.3143,15.3196,15.3038,15.3196,43300.0
2007-12-07 12:15:00,29.15,29.15,29.14,29.14,20200.0,15.3196,15.3196,15.3143,15.3143,20200.0
2007-12-07 12:20:00,29.15,29.15,29.14,29.14,25800.0,15.3196,15.3196,15.3143,15.3143,25800.0
2007-12-07 12:25:00,29.15,29.15,29.14,29.14,13600.0,15.3196,15.3196,15.3143,15.3143,13600.0
2007-12-07 12:30:00,29.14,29.15,29.14,29.14,24300.0,15.3143,15.3196,15.3143,15.3143,24300.0
2007-12-07 12:35:00,29.15,29.16,29.14,29.15,45400.0,15.3196,15.3249,15.3143,15.3196,45400.0
2007-12-07 12:40:00,29.15,29.15,29.11,29.11,52800.0,15.3196,15.3196,15.2986,15.2986,52800.0
2007-12-07 12:45:00,29.12,29.12,29.11,29.11,15400.0,15.3038,15.3038,15.2986,15.2986,15400.0
2007-12-07 12:50:00,29.12,29.12,29.11,29.11,14500.0,15.3038,15.3038,15.2986,15.2986,14500.0
2007-12-07 12:55:00,29.11,29.17,29.11,29.16,58500.0,15.2986,15.3301,15.2986,15.3249,58500.0
2007-12-07 13:00:00,29.16,29.19,29.16,29.17,100400.0,15.3249,15.3406,15.3249,15.3301,100400.0
2007-12-07 13:05:00,29.18,29.19,29.17,29.18,35900.0,15.3354,15.3406,15.3301,15.3354,35900.0
2007-12-07 13:10:00,29.18,29.25,29.18,29.24,102000.0,15.3354,15.3722,15.3354,15.3669,102000.0
2007-12-07 13:15:00,29.24,29.29,29.24,29.29,132800.0,15.3669,15.3932,15.3669,15.3932,132800.0
2007-12-07 13:20:00,29.28,29.29,29.22,29.22,112700.0,15.3879,15.3932,15.3564,15.3564,112700.0
2007-12-07 13:25:00,29.22,29.26,29.2,29.24,121900.0,15.3564,15.3774,15.3459,15.3669,121900.0
2007-12-07 13:30:00,29.25,29.28,29.25,29.26,51400.0,15.3722,15.3879,15.3722,15.3774,51400.0
2007-12-07 13:35:00,29.27,29.27,29.25,29.25,41700.0,15.3827,15.3827,15.3722,15.3722,41700.0
2007-12-07 13:40:00,29.26,29.3,29.25,29.3,68000.0,15.3774,15.3984,15.3722,15.3984,68000.0
2007-12-07 13:45:00,29.3,29.33,29.3,29.32,62400.0,15.3984,15.4142,15.3984,15.4089,62400.0
2007-12-07 13:50:00,29.32,29.33,29.29,29.3,66600.0,15.4089,15.4142,15.3932,15.3984,66600.0
2007-12-07 13:55:00,29.31,29.31,29.28,29.28,46900.0,15.4037,15.4037,15.3879,15.3879,46900.0
2007-12-07 14:00:00,29.28,29.29,29.25,29.25,74700.0,15.3879,15.3932,15.3722,15.3722,74700.0
2007-12-07 14:05:00,29.25,29.26,29.25,29.26,38700.0,15.3722,15.3774,15.3722,15.3774,38700.0
2007-12-07 14:10:00,29.25,29.27,29.24,29.26,57600.0,15.3722,15.3827,15.3669,15.3774,57600.0
2007-12-07 14:15:00,29.26,29.3,29.25,29.29,133100.0,15.3774,15.3984,15.3722,15.3932,133100.0
2007-12-07 14:20:00,29.28,29.35,29.27,29.34,113000.0,15.3879,15.4247,15.3827,15.4195,113000.0
2007-12-07 14:25:00,29.34,29.35,29.33,29.33,54600.0,15.4195,15.4247,15.4142,15.4142,54600.0
2007-12-07 14:30:00,29.34,29.39,29.33,29.36,52300.0,15.4195,15.4457,15.4142,15.43,52300.0
2007-12-07 14:35:00,29.37,29.4,29.36,29.39,61900.0,15.4352,15.451,15.43,15.4457,61900.0
2007-12-07 14:40:00,29.39,29.4,29.39,29.39,33400.0,15.4457,15.451,15.4457,15.4457,33400.0
2007-12-07 14:45:00,29.4,29.4,29.39,29.4,32000.0,15.451,15.451,15.4457,15.451,32000.0
2007-12-07 14:50:00,29.4,29.4,29.34,29.35,92500.0,15.451,15.451,15.4195,15.4247,92500.0
2007-12-07 14:55:00,29.35,29.36,29.35,29.35,30000.0,15.4247,15.43,15.4247,15.4247,30000.0
2007-12-07 15:00:00,29.36,29.36,29.32,29.33,52000.0,15.43,15.43,15.4089,15.4142,52000.0
2007-12-07 15:05:00,29.33,29.39,29.33,29.36,96700.0,15.4142,15.4457,15.4142,15.43,96700.0
2007-12-07 15:10:00,29.36,29.36,29.33,29.35,92200.0,15.43,15.43,15.4142,15.4247,92200.0
2007-12-07 15:15:00,29.35,29.35,29.25,29.27,230600.0,15.4247,15.4247,15.3722,15.3827,230600.0
2007-12-07 15:20:00,29.27,29.28,29.25,29.26,118900.0,15.3827,15.3879,15.3722,15.3774,118900.0
2007-12-07 15:25:00,29.26,29.27,29.25,29.26,52700.0,15.3774,15.3827,15.3722,15.3774,52700.0
2007-12-07 15:30:00,29.26,29.27,29.26,29.26,101300.0,15.3774,15.3827,15.3774,15.3774,101300.0
2007-12-07 15:35:00,29.27,29.29,29.24,29.29,149600.0,15.3827,15.3932,15.3669,15.3932,149600.0
2007-12-07 15:40:00,29.28,29.29,29.0,29.2,230200.0,15.3879,15.3932,15.2408,15.3459,230200.0
2007-12-07 15:45:00,29.2,29.3,29.2,29.26,253700.0,15.3459,15.3984,15.3459,15.3774,253700.0
2007-12-07 15:50:00,29.25,29.26,29.22,29.25,274700.0,15.3722,15.3774,15.3564,15.3722,274700.0
2007-12-07 15:55:00,29.25,29.29,29.24,29.26,354400.0,15.3722,15.3932,15.3669,15.3774,354400.0
2007-12-10 09:30:00,29.37,29.4,29.25,29.25,146400.0,15.4352,15.451,15.3722,15.3722,146400.0
2007-12-10 09:35:00,29.25,29.33,29.2,29.22,98600.0,15.3722,15.4142,15.3459,15.3564,98600.0
2007-12-10 09:40:00,29.23,29.31,29.21,29.25,114800.0,15.3616,15.4037,15.3511,15.3722,114800.0
2007-12-10 09:45:00,29.25,29.29,29.2,29.24,102800.0,15.3722,15.3932,15.3459,15.3669,102800.0
2007-12-10 09:50:00,29.23,29.32,29.2,29.27,101300.0,15.3616,15.4089,15.3459,15.3827,101300.0
2007-12-10 09:55:00,29.26,29.28,29.22,29.22,50000.0,15.3774,15.3879,15.3564,15.3564,50000.0
2007-12-10 10:00:00,29.21,29.27,29.19,29.25,61000.0,15.3511,15.3827,15.3406,15.3722,61000.0
2007-12-10 10:05:00,29.26,29.27,29.23,29.25,84000.0,15.3774,15.3827,15.3616,15.3722,84000.0
2007-12-10 10:10:00,29.25,29.27,29.23,29.24,72600.0,15.3722,15.3827,15.3616,15.3669,72600.0
2007-12-10 10:15:00,29.26,29.28,29.19,29.2,82900.0,15.3774,15.3879,15.3406,15.3459,82900.0
2007-12-10 10:20:00,29.19,29.2,29.12,29.14,71600.0,15.3406,15.3459,15.3038,15.3143,71600.0
2007-12-10 10:25:00,29.14,29.19,29.13,29.17,93300.0,15.3143,15.3406,15.3091,15.3301,93300.0
2007-12-10 10:30:00,29.17,29.29,29.16,29.27,58400.0,15.3301,15.3932,15.3249,15.3827,58400.0
2007-12-10 10:35:00,29.28,29.28,29.17,29.18,62600.0,15.3879,15.3879,15.3301,15.3354,62600.0
2007-12-10 10:40:00,29.18,29.29,29.17,29.27,61600.0,15.3354,15.3932,15.3301,15.3827,61600.0
2007-12-10 10:45:00,29.27,29.27,29.2,29.21,37100.0,15.3827,15.3827,15.3459,15.3511,37100.0
2007-12-10 10:50:00,29.21,29.22,29.18,29.2,36500.0,15.3511,15.3564,15.3354,15.3459,36500.0
2007-12-10 10:55:00,29.2,29.21,29.18,29.2,36200.0,15.3459,15.3511,15.3354,15.3459,36200.0
2007-12-10 11:00:00,29.2,29.25,29.2,29.23,42200.0,15.3459,15.3722,15.3459,15.3616,42200.0
2007-12-10 11:05:00,29.23,29.24,29.17,29.17,34100.0,15.3616,15.3669,15.3301,15.3301,34100.0
2007-12-10 11:10:00,29.18,29.21,29.17,29.19,25400.0,15.3354,15.3511,15.3301,15.3406,25400.0
2007-12-10 11:15:00,29.2,29.2,29.17,29.17,32500.0,15.3459,15.3459,15.3301,15.3301,32500.0
2007-12-10 11:20:00,29.17,29.19,29.14,29.16,149800.0,15.3301,15.3406,15.3143,15.3249,149800.0
2007-12-10 11:25:00,29.16,29.2,29.16,29.19,50100.0,15.3249,15.3459,15.3249,15.3406,50100.0
2007-12-10 11:30:00,29.19,29.21,29.17,29.18,21300.0,15.3406,15.3511,15.3301,15.3354,21300.0
2007-12-10 11:35:00,29.17,29.25,29.17,29.24,34500.0,15.3301,15.3722,15.3301,15.3669,34500.0
2007-12-10 11:40:00,29.24,29.24,29.21,29.22,48300.0,15.3669,15.3669,15.3511,15.3564,48300.0
2007-12-10 11:45:00,29.21,29.24,29.2,29.23,64900.0,15.3511,15.3669,15.3459,15.3616,64900.0
2007-12-10 11:50:00,29.22,29.24,29.21,29.24,19300.0,15.3564,15.3669,15.3511,15.3669,19300.0
2007-12-10 11:55:00,29.24,29.25,29.22,29.22,35600.0,15.3669,15.3722,15.3564,15.3564,35600.0
2007-12-10 12:00:00,29.22,29.24,29.2,29.2,47900.0,15.3564,15.3669,15.3459,15.3459,47900.0
2007-12-10 12:05:00,29.21,29.24,29.2,29.24,41100.0,15.3511,15.3669,15.3459,15.3669,41100.0
2007-12-10 12:10:00,29.23,29.25,29.23,29.25,28400.0,15.3616,15.3722,15.3616,15.3722,28400.0
2007-12-10 12:15:00,29.25,29.29,29.24,29.29,47500.0,15.3722,15.3932,15.3669,15.3932,47500.0
2007-12-10 12:20:00,29.29,29.35,29.29,29.34,42100.0,15.3932,15.4247,15.3932,15.4195,42100.0
2007-12-10 12:25:00,29.35,29.35,29.28,29.3,95700.0,15.4247,15.4247,15.3879,15.3984,95700.0
2007-12-10 12:30:00,29.29,29.31,29.28,29.28,22900.0,15.3932,15.4037,15.3879,15.3879,22900.0
2007-12-10 12:35:00,29.29,29.29,29.28,29.28,15400.0,15.3932,15.3932,15.3879,15.3879,15400.0
2007-12-10 12:40:00,29.29,29.29,29.28,29.29,12100.0,15.3932,15.3932,15.3879,15.3932,12100.0
2007-12-10 12:45:00,29.29,29.29,29.24,29.24,47900.0,15.3932,15.3932,15.3669,15.3669,47900.0
2007-12-10 12:50:00,29.24,29.25,29.24,29.24,21800.0,15.3669,15.3722,15.3669,15.3669,21800.0
2007-12-10 12:55:00,29.25,29.25,29.2,29.2,39800.0,15.3722,15.3722,15.3459,15.3459,39800.0
2007-12-10 13:00:00,29.2,29.22,29.2,29.22,22000.0,15.3459,15.3564,15.3459,15.3564,22000.0
2007-12-10 13:05:00,29.23,29.23,29.18,29.2,45200.0,15.3616,15.3616,15.3354,15.3459,45200.0
2007-12-10 13:10:00,29.19,29.21,29.19,29.21,22700.0,15.3406,15.3511,15.3406,15.3511,22700.0
2007-12-10 13:15:00,29.21,29.22,29.19,29.21,72500.0,15.3511,15.3564,15.3406,15.3511,72500.0
2007-12-10 13:20:00,29.22,29.24,29.21,29.21,32900.0,15.3564,15.3669,15.3511,15.3511,32900.0
2007-12-10 13:25:00,29.21,29.22,29.17,29.17,93300.0,15.3511,15.3564,15.3301,15.3301,93300.0
2007-12-10 13:30:00,29.18,29.18,29.14,29.14,44600.0,15.3354,15.3354,15.3143,15.3143,44600.0
2007-12-10 13:35:00,29.15,29.16,29.13,29.13,53700.0,15.3196,15.3249,15.3091,15.3091,53700.0
2007-12-10 13:40:00,29.13,29.19,29.13,29.19,35500.0,15.3091,15.3406,15.3091,15.3406,35500.0
2007-12-10 13:45:00,29.19,29.19,29.15,29.16,46700.0,15.3406,15.3406,15.3196,15.3249,46700.0
2007-12-10 13:50:00,29.17,29.17,29.13,29.15,32800.0,15.3301,15.3301,15.3091,15.3196,32800.0
2007-12-10 13:55:00,29.15,29.16,29.13,29.14,35300.0,15.3196,15.3249,15.3091,15.3143,35300.0
2007-12-10 14:00:00,29.14,29.18,29.14,29.17,33600.0,15.3143,15.3354,15.3143,15.3301,33600.0
2007-12-10 14:05:00,29.18,29.2,29.17,29.19,35300.0,15.3354,15.3459,15.3301,15.3406,35300.0
2007-12-10 14:10:00,29.18,29.19,29.17,29.17,19000.0,15.3354,15.3406,15.3301,15.3301,19000.0
2007-12-10 14:15:00,29.18,29.18,29.17,29.18,11200.0,15.3354,15.3354,15.3301,15.3354,11200.0
2007-12-10 14:20:00,29.17,29.22,29.17,29.21,41100.0,15.3301,15.3564,15.3301,15.3511,41100.0
2007-12-10 14:25:00,29.21,29.24,29.18,29.18,72800.0,15.3511,15.3669,15.3354,15.3354,72800.0
2007-12-10 14:30:00,29.18,29.19,29.18,29.19,18500.0,15.3354,15.3406,15.3354,15.3406,18500.0
2007-12-10 14:35:00,29.19,29.19,29.17,29.17,36500.0,15.3406,15.3406,15.3301,15.3301,36500.0
2007-12-10 14:40:00,29.17,29.18,29.17,29.17,27700.0,15.3301,15.3354,15.3301,15.3301,27700.0
2007-12-10 14:45:00,29.18,29.2,29.17,29.19,48500.0,15.3354,15.3459,15.3301,15.3406,48500.0
2007-12-10 14:50:00,29.19,29.21,29.19,29.19,40600.0,15.3406,15.3511,15.3406,15.3406,40600.0
2007-12-10 14:55:00,29.2,29.21,29.15,29.19,95200.0,15.3459,15.3511,15.3196,15.3406,95200.0
2007-12-10 15:00:00,29.19,29.23,29.19,29.21,55500.0,15.3406,15.3616,15.3406,15.3511,55500.0
2007-12-10 15:05:00,29.22,29.31,29.21,29.31,169300.0,15.3564,15.4037,15.3511,15.4037,169300.0
2007-12-10 15:10:00,29.3,29.31,29.26,29.27,69300.0,15.3984,15.4037,15.3774,15.3827,69300.0
2007-12-10 15:15:00,29.26,29.31,29.26,29.29,58100.0,15.3774,15.4037,15.3774,15.3932,58100.0
2007-12-10 15:20:00,29.29,29.3,29.28,29.29,58800.0,15.3932,15.3984,15.3879,15.3932,58800.0
2007-12-10 15:25:00,29.29,29.3,29.25,29.26,78600.0,15.3932,15.3984,15.3722,15.3774,78600.0
2007-12-10 15:30:00,29.26,29.28,29.22,29.26,100100.0,15.3774,15.3879,15.3564,15.3774,100100.0
2007-12-10 15:35:00,29.25,29.29,29.25,29.28,99500.0,15.3722,15.3932,15.3722,15.3879,99500.0
2007-12-10 15:40:00,29.29,29.33,29.29,29.33,126200.0,15.3932,15.4142,15.3932,15.4142,126200.0
2007-12-10 15:45:00,29.33,29.33,29.28,29.28,205000.0,15.4142,15.4142,15.3879,15.3879,205000.0
2007-12-10 15:50:00,29.28,29.37,29.26,29.36,167700.0,15.3879,15.4352,15.3774,15.43,167700.0
2007-12-10 15:55:00,29.36,29.37,29.31,29.34,188100.0,15.43,15.4352,15.4037,15.4195,188100.0
2007-12-11 09:30:00,29.35,29.35,29.01,29.17,316200.0,15.4247,15.4247,15.246,15.3301,316200.0
2007-12-11 09:35:00,29.17,29.19,29.08,29.1,138900.0,15.3301,15.3406,15.2828,15.2933,138900.0
2007-12-11 09:40:00,29.1,29.16,29.09,29.14,117100.0,15.2933,15.3249,15.2881,15.3143,117100.0
2007-12-11 09:45:00,29.14,29.16,29.09,29.11,129700.0,15.3143,15.3249,15.2881,15.2986,129700.0
2007-12-11 09:50:00,29.1,29.17,29.08,29.12,158100.0,15.2933,15.3301,15.2828,15.3038,158100.0
2007-12-11 09:55:00,29.12,29.15,29.12,29.15,89000.0,15.3038,15.3196,15.3038,15.3196,89000.0
2007-12-11 10:00:00,29.15,29.17,29.12,29.12,148000.0,15.3196,15.3301,15.3038,15.3038,148000.0
2007-12-11 10:05:00,29.12,29.13,29.09,29.11,61900.0,15.3038,15.3091,15.2881,15.2986,61900.0
2007-12-11 10:10:00,29.11,29.13,29.1,29.13,88800.0,15.2986,15.3091,15.2933,15.3091,88800.0
2007-12-11 10:15:00,29.13,29.15,29.12,29.12,94500.0,15.3091,15.3196,15.3038,15.3038,94500.0
2007-12-11 10:20:00,29.12,29.13,29.1,29.11,43400.0,15.3038,15.3091,15.2933,15.2986,43400.0
2007-12-11 10:25:00,29.1,29.11,29.08,29.08,183000.0,15.2933,15.2986,15.2828,15.2828,183000.0
2007-12-11 10:30:00,29.08,29.11,29.08,29.1,122400.0,15.2828,15.2986,15.2828,15.2933,122400.0
2007-12-11 10:35:00,29.11,29.13,29.11,29.12,38900.0,15.2986,15.3091,15.2986,15.3038,38900.0
2007-12-11 10:40:00,29.13,29.13,29.11,29.11,49600.0,15.3091,15.3091,15.2986,15.2986,49600.0
2007-12-11 10:45:00,29.12,29.14,29.11,29.12,120200.0,15.3038,15.3143,15.2986,15.3038,120200.0
2007-12-11 10:50:00,29.12,29.21,29.12,29.21,106500.0,15.3038,15.3511,15.3038,15.3511,106500.0
2007-12-11 10:55:00,29.2,29.25,29.2,29.24,88900.0,15.3459,15.3722,15.3459,15.3669,88900.0
2007-12-11 11:00:00,29.23,29.24,29.14,29.16,98900.0,15.3616,15.3669,15.3143,15.3249,98900.0
2007-12-11 11:05:00,29.15,29.18,29.15,29.18,80100.0,15.3196,15.3354,15.3196,15.3354,80100.0
2007-12-11 11:10:00,29.18,29.19,29.17,29.17,78800.0,15.3354,15.3406,15.3301,15.3301,78800.0
2007-12-11 11:15:00,29.17,29.18,29.16,29.17,89400.0,15.3301,15.3354,15.3249,15.3301,89400.0
2007-12-11 11:20:00,29.16,29.18,29.16,29.18,39400.0,15.3249,15.3354,15.3249,15.3354,39400.0
2007-12-11 11:25:00,29.17,29.27,29.17,29.27,149900.0,15.3301,15.3827,15.3301,15.3827,149900.0
2007-12-11 11:30:00,29.28,29.29,29.24,29.24,82900.0,15.3879,15.3932,15.3669,15.3669,82900.0
2007-12-11 11:35:00,29.25,29.26,29.23,29.25,71200.0,15.3722,15.3774,15.3616,15.3722,71200.0
2007-12-11 11:40:00,29.25,29.26,29.24,29.24,90000.0,15.3722,15.3774,15.3669,15.3669,90000.0
2007-12-11 11:45:00,29.25,29.25,29.21,29.22,62100.0,15.3722,15.3722,15.3511,15.3564,62100.0
2007-12-11 11:50:00,29.21,29.22,29.19,29.19,85600.0,15.3511,15.3564,15.3406,15.3406,85600.0
2007-12-11 11:55:00,29.2,29.21,29.19,29.2,117000.0,15.3459,15.3511,15.3406,15.3459,117000.0
2007-12-11 12:00:00,29.19,29.2,29.19,29.2,76000.0,15.3406,15.3459,15.3406,15.3459,76000.0
2007-12-11 12:05:00,29.2,29.2,29.19,29.2,58000.0,15.3459,15.3459,15.3406,15.3459,58000.0
2007-12-11 12:10:00,29.2,29.2,29.18,29.18,79200.0,15.3459,15.3459,15.3354,15.3354,79200.0
2007-12-11 12:15:00,29.19,29.2,29.18,29.2,37000.0,15.3406,15.3459,15.3354,15.3459,37000.0
2007-12-11 12:20:00,29.2,29.2,29.19,29.19,81500.0,15.3459,15.3459,15.3406,15.3406,81500.0
2007-12-11 12:25:00,29.2,29.2,29.19,29.2,44700.0,15.3459,15.3459,15.3406,15.3459,44700.0
2007-12-11 12:30:00,29.2,29.2,29.19,29.2,47500.0,15.3459,15.3459,15.3406,15.3459,47500.0
2007-12-11 12:35:00,29.19,29.2,29.19,29.2,28100.0,15.3406,15.3459,15.3406,15.3459,28100.0
2007-12-11 12:40:00,29.2,29.23,29.2,29.22,130700.0,15.3459,15.3616,15.3459,15.3564,130700.0
2007-12-11 12:45:00,29.22,29.25,29.22,29.22,77000.0,15.3564,15.3722,15.3564,15.3564,77000.0
2007-12-11 12:50:00,29.22,29.25,29.22,29.24,47800.0,15.3564,15.3722,15.3564,15.3669,47800.0
2007-12-11 12:55:00,29.25,29.26,29.23,29.23,81900.0,15.3722,15.3774,15.3616,15.3616,81900.0
2007-12-11 13:00:00,29.23,29.29,29.23,29.29,120900.0,15.3616,15.3932,15.3616,15.3932,120900.0
2007-12-11 13:05:00,29.3,29.32,29.29,29.31,85100.0,15.3984,15.4089,15.3932,15.4037,85100.0
2007-12-11 13:10:00,29.31,29.32,29.28,29.29,75500.0,15.4037,15.4089,15.3879,15.3932,75500.0
2007-12-11 13:15:00,29.29,29.29,29.27,29.28,68900.0,15.3932,15.3932,15.3827,15.3879,68900.0
2007-12-11 13:20:00,29.27,29.32,29.27,29.29,91600.0,15.3827,15.4089,15.3827,15.3932,91600.0
2007-12-11 13:25:00,29.3,29.3,29.28,29.28,39300.0,15.3984,15.3984,15.3879,15.3879,39300.0
2007-12-11 13:30:00,29.28,29.29,29.24,29.24,89100.0,15.3879,15.3932,15.3669,15.3669,89100.0
2007-12-11 13:35:00,29.25,29.26,29.23,29.24,78200.0,15.3722,15.3774,15.3616,15.3669,78200.0
2007-12-11 13:40:00,29.24,29.25,29.22,29.23,91700.0,15.3669,15.3722,15.3564,15.3616,91700.0
2007-12-11 13:45:00,29.22,29.25,29.22,29.24,121300.0,15.3564,15.3722,15.3564,15.3669,121300.0
2007-12-11 13:50:00,29.23,29.24,29.17,29.17,175600.0,15.3616,15.3669,15.3301,15.3301,175600.0
2007-12-11 13:55:00,29.17,29.2,29.15,29.2,163400.0,15.3301,15.3459,15.3196,15.3459,163400.0
2007-12-11 14:00:00,29.2,29.26,29.19,29.25,94600.0,15.3459,15.3774,15.3406,15.3722,94600.0
2007-12-11 14:05:00,29.24,29.25,29.22,29.23,88700.0,15.3669,15.3722,15.3564,15.3616,88700.0
2007-12-11 14:10:00,29.23,29.29,29.22,29.26,119000.0,15.3616,15.3932,15.3564,15.3774,119000.0
2007-12-11 14:15:00,29.26,29.28,28.99,29.0,339500.0,15.3774,15.3879,15.2355,15.2408,339500.0
2007-12-11 14:20:00,29.2,29.21,28.99,29.04,239800.0,15.3459,15.3511,15.2355,15.2618,239800.0
2007-12-11 14:25:00,29.05,29.1,29.0,29.01,250000.0,15.2671,15.2933,15.2408,15.246,250000.0
2007-12-11 14:30:00,29.01,29.07,28.97,29.0,236200.0,15.246,15.2776,15.225,15.2408,236200.0
2007-12-11 14:35:00,29.01,29.02,28.91,28.98,292700.0,15.246,15.2513,15.1935,15.2303,292700.0
2007-12-11 14:40:00,28.97,28.98,28.89,28.96,207000.0,15.225,15.2303,15.183,15.2198,207000.0
2007-12-11 14:45:00,28.93,28.97,28.9,28.94,135800.0,15.204,15.225,15.1882,15.2092,135800.0
2007-12-11 14:50:00,28.94,28.94,28.91,28.93,134200.0,15.2092,15.2092,15.1935,15.204,134200.0
2007-12-11 14:55:00,28.94,28.97,28.89,28.89,141500.0,15.2092,15.225,15.183,15.183,141500.0
2007-12-11 15:00:00,28.89,28.9,28.79,28.83,217800.0,15.183,15.1882,15.1304,15.1514,217800.0
2007-12-11 15:05:00,28.83,28.91,28.82,28.9,148500.0,15.1514,15.1935,15.1462,15.1882,148500.0
2007-12-11 15:10:00,28.9,28.91,28.87,28.89,102800.0,15.1882,15.1935,15.1725,15.183,102800.0
2007-12-11 15:15:00,28.89,28.9,28.76,28.76,240200.0,15.183,15.1882,15.1146,15.1146,240200.0
2007-12-11 15:20:00,28.77,28.84,28.75,28.84,198800.0,15.1199,15.1567,15.1094,15.1567,198800.0
2007-12-11 15:25:00,28.83,28.87,28.82,28.84,182700.0,15.1514,15.1725,15.1462,15.1567,182700.0
2007-12-11 15:30:00,28.85,28.92,28.85,28.85,245500.0,15.1619,15.1987,15.1619,15.1619,245500.0
2007-12-11 15:35:00,28.85,28.89,28.77,28.78,179700.0,15.1619,15.183,15.1199,15.1252,179700.0
2007-12-11 15:40:00,28.78,28.8,28.75,28.76,323800.0,15.1252,15.1357,15.1094,15.1146,323800.0
2007-12-11 15:45:00,28.75,28.76,28.7,28.7,358700.0,15.1094,15.1146,15.0831,15.0831,358700.0
2007-12-11 15:50:00,28.7,28.75,28.69,28.74,475400.0,15.0831,15.1094,15.0779,15.1041,475400.0
2007-12-11 15:55:00,28.73,28.75,28.68,28.68,558300.0,15.0989,15.1094,15.0726,15.0726,558300.0
2007-12-12 09:30:00,29.01,29.3,29.01,29.17,345900.0,15.246,15.3984,15.246,15.3301,345900.0
2007-12-12 09:35:00,29.17,29.24,29.13,29.2,127200.0,15.3301,15.3669,15.3091,15.3459,127200.0
2007-12-12 09:40:00,29.21,29.28,29.16,29.28,123200.0,15.3511,15.3879,15.3249,15.3879,123200.0
2007-12-12 09:45:00,29.27,29.27,29.13,29.16,159500.0,15.3827,15.3827,15.3091,15.3249,159500.0
2007-12-12 09:50:00,29.16,29.22,29.07,29.1,163500.0,15.3249,15.3564,15.2776,15.2933,163500.0
2007-12-12 09:55:00,29.1,29.18,29.1,29.15,102700.0,15.2933,15.3354,15.2933,15.3196,102700.0
2007-12-12 10:00:00,29.15,29.16,29.0,29.0,139800.0,15.3196,15.3249,15.2408,15.2408,139800.0
2007-12-12 10:05:00,29.0,29.04,29.0,29.01,180200.0,15.2408,15.2618,15.2408,15.246,180200.0
2007-12-12 10:10:00,29.0,29.07,29.0,29.06,136800.0,15.2408,15.2776,15.2408,15.2723,136800.0
2007-12-12 10:15:00,29.06,29.09,29.03,29.05,187100.0,15.2723,15.2881,15.2565,15.2671,187100.0
2007-12-12 10:20:00,29.05,29.06,29.02,29.03,98100.0,15.2671,15.2723,15.2513,15.2565,98100.0
2007-12-12 10:25:00,29.04,29.1,29.04,29.09,115500.0,15.2618,15.2933,15.2618,15.2881,115500.0
2007-12-12 10:30:00,29.09,29.1,29.03,29.05,129000.0,15.2881,15.2933,15.2565,15.2671,129000.0
2007-12-12 10:35:00,29.04,29.06,29.0,29.05,261100.0,15.2618,15.2723,15.2408,15.2671,261100.0
2007-12-12 10:40:00,29.04,29.09,29.02,29.09,141500.0,15.2618,15.2881,15.2513,15.2881,141500.0
2007-12-12 10:45:00,29.09,29.1,29.0,29.01,149100.0,15.2881,15.2933,15.2408,15.246,149100.0
2007-12-12 10:50:00,29.01,29.03,29.0,29.02,185500.0,15.246,15.2565,15.2408,15.2513,185500.0
2007-12-12 10:55:00,29.03,29.04,28.96,29.0,126700.0,15.2565,15.2618,15.2198,15.2408,126700.0
2007-12-12 11:00:00,29.0,29.1,28.99,29.1,108900.0,15.2408,15.2933,15.2355,15.2933,108900.0
2007-12-12 11:05:00,29.09,29.11,29.07,29.09,85600.0,15.2881,15.2986,15.2776,15.2881,85600.0
2007-12-12 11:10:00,29.1,29.16,29.09,29.13,175300.0,15.2933,15.3249,15.2881,15.3091,175300.0
2007-12-12 11:15:00,29.13,29.14,29.09,29.14,91200.0,15.3091,15.3143,15.2881,15.3143,91200.0
2007-12-12 11:20:00,29.14,29.16,29.08,29.08,72800.0,15.3143,15.3249,15.2828,15.2828,72800.0
2007-12-12 11:25:00,29.08,29.09,29.02,29.09,384100.0,15.2828,15.2881,15.2513,15.2881,384100.0
2007-12-12 11:30:00,29.09,29.17,29.09,29.17,155900.0,15.2881,15.3301,15.2881,15.3301,155900.0
2007-12-12 11:35:00,29.16,29.18,29.15,29.15,109600.0,15.3249,15.3354,15.3196,15.3196,109600.0
2007-12-12 11:40:00,29.15,29.18,29.05,29.11,843200.0,15.3196,15.3354,15.2671,15.2986,843200.0
2007-12-12 11:45:00,29.11,29.13,29.03,29.03,183800.0,15.2986,15.3091,15.2565,15.2565,183800.0
2007-12-12 11:50:00,29.04,29.08,28.94,29.0,174000.0,15.2618,15.2828,15.2092,15.2408,174000.0
2007-12-12 11:55:00,28.99,29.05,28.91,28.97,338000.0,15.2355,15.2671,15.1935,15.225,338000.0
2007-12-12 12:00:00,28.96,29.07,28.8,29.07,100700.0,15.2198,15.2776,15.1357,15.2776,100700.0
2007-12-12 12:05:00,29.06,29.07,29.02,29.06,64200.0,15.2723,15.2776,15.2513,15.2723,64200.0
2007-12-12 12:10:00,29.07,29.09,29.06,29.07,86600.0,15.2776,15.2881,15.2723,15.2776,86600.0
2007-12-12 12:15:00,29.07,29.09,29.01,29.01,143900.0,15.2776,15.2881,15.246,15.246,143900.0
2007-12-12 12:20:00,29.02,29.1,29.01,29.02,191800.0,15.2513,15.2933,15.246,15.2513,191800.0
2007-12-12 12:25:00,29.03,29.07,29.03,29.07,49000.0,15.2565,15.2776,15.2565,15.2776,49000.0
2007-12-12 12:30:00,29.06,29.07,29.0,29.01,64300.0,15.2723,15.2776,15.2408,15.246,64300.0
2007-12-12 12:35:00,29.0,29.06,29.0,29.05,88200.0,15.2408,15.2723,15.2408,15.2671,88200.0
2007-12-12 12:40:00,29.05,29.06,28.98,29.05,151600.0,15.2671,15.2723,15.2303,15.2671,151600.0
2007-12-12 12:45:00,29.04,29.05,28.93,29.02,145200.0,15.2618,15.2671,15.204,15.2513,145200.0
2007-12-12 12:50:00,29.02,29.06,29.0,29.05,231100.0,15.2513,15.2723,15.2408,15.2671,231100.0
2007-12-12 12:55:00,29.04,29.07,29.01,29.04,95700.0,15.2618,15.2776,15.246,15.2618,95700.0
2007-12-12 13:00:00,29.03,29.04,28.98,28.98,152900.0,15.2565,15.2618,15.2303,15.2303,152900.0
2007-12-12 13:05:00,28.98,29.01,28.95,29.0,105800.0,15.2303,15.246,15.2145,15.2408,105800.0
2007-12-12 13:10:00,28.99,29.05,28.97,28.97,183700.0,15.2355,15.2671,15.225,15.225,183700.0
2007-12-12 13:15:00,28.97,28.99,28.87,28.9,115400.0,15.225,15.2355,15.1725,15.1882,115400.0
2007-12-12 13:20:00,28.9,28.98,28.9,28.98,43600.0,15.1882,15.2303,15.1882,15.2303,43600.0
2007-12-12 13:25:00,28.97,28.98,28.93,28.95,52100.0,15.225,15.2303,15.204,15.2145,52100.0
2007-12-12 13:30:00,28.94,28.96,28.91,28.94,71300.0,15.2092,15.2198,15.1935,15.2092,71300.0
2007-12-12 13:35:00,28.93,29.05,28.93,28.97,322500.0,15.204,15.2671,15.204,15.225,322500.0
2007-12-12 13:40:00,28.97,29.0,28.94,29.0,160100.0,15.225,15.2408,15.2092,15.2408,160100.0
2007-12-12 13:45:00,29.0,29.0,28.91,28.93,120700.0,15.2408,15.2408,15.1935,15.204,120700.0
2007-12-12 13:50:00,28.93,28.95,28.92,28.94,52600.0,15.204,15.2145,15.1987,15.2092,52600.0
2007-12-12 13:55:00,28.94,28.98,28.94,28.97,152400.0,15.2092,15.2303,15.2092,15.225,152400.0
2007-12-12 14:00:00,28.96,29.0,28.93,28.96,108400.0,15.2198,15.2408,15.204,15.2198,108400.0
2007-12-12 14:05:00,28.95,29.0,28.95,28.96,134400.0,15.2145,15.2408,15.2145,15.2198,134400.0
2007-12-12 14:10:00,28.96,28.98,28.94,28.98,48100.0,15.2198,15.2303,15.2092,15.2303,48100.0
2007-12-12 14:15:00,28.97,28.98,28.94,28.95,123600.0,15.225,15.2303,15.2092,15.2145,123600.0
2007-12-12 14:20:00,28.94,28.95,28.85,28.95,138700.0,15.2092,15.2145,15.1619,15.2145,138700.0
2007-12-12 14:25:00,28.95,28.96,28.9,28.92,81800.0,15.2145,15.2198,15.1882,15.1987,81800.0
2007-12-12 14:30:00,28.92,28.95,28.9,28.95,112500.0,15.1987,15.2145,15.1882,15.2145,112500.0
2007-12-12 14:35:00,28.95,29.05,28.89,28.9,171000.0,15.2145,15.2671,15.183,15.1882,171000.0
2007-12-12 14:40:00,28.89,28.91,28.86,28.87,105700.0,15.183,15.1935,15.1672,15.1725,105700.0
2007-12-12 14:45:00,28.87,28.93,28.86,28.91,84100.0,15.1725,15.204,15.1672,15.1935,84100.0
2007-12-12 14:50:00,28.9,28.91,28.89,28.9,87700.0,15.1882,15.1935,15.183,15.1882,87700.0
2007-12-12 14:55:00,28.9,28.93,28.84,28.84,127500.0,15.1882,15.204,15.1567,15.1567,127500.0
2007-12-12 15:00:00,28.84,28.84,28.68,28.7,263000.0,15.1567,15.1567,15.0726,15.0831,263000.0
2007-12-12 15:05:00,28.7,28.83,28.7,28.83,125100.0,15.0831,15.1514,15.0831,15.1514,125100.0
2007-12-12 15:10:00,28.83,28.83,28.67,28.69,213900.0,15.1514,15.1514,15.0673,15.0779,213900.0
2007-12-12 15:15:00,28.69,28.7,28.61,28.62,348700.0,15.0779,15.0831,15.0358,15.0411,348700.0
2007-12-12 15:20:00,28.61,28.71,28.61,28.65,166100.0,15.0358,15.0884,15.0358,15.0568,166100.0
2007-12-12 15:25:00,28.65,28.8,28.64,28.78,119800.0,15.0568,15.1357,15.0516,15.1252,119800.0
2007-12-12 15:30:00,28.78,28.78,28.68,28.75,177100.0,15.1252,15.1252,15.0726,15.1094,177100.0
2007-12-12 15:35:00,28.75,28.79,28.62,28.66,168100.0,15.1094,15.1304,15.0411,15.0621,168100.0
2007-12-12 15:40:00,28.66,28.74,28.66,28.72,306500.0,15.0621,15.1041,15.0621,15.0936,306500.0
2007-12-12 15:45:00,28.72,28.88,28.72,28.86,363500.0,15.0936,15.1777,15.0936,15.1672,363500.0
2007-12-12 15:50:00,28.87,28.9,28.81,28.88,360800.0,15.1725,15.1882,15.1409,15.1777,360800.0
2007-12-12 15:55:00,28.87,28.94,28.87,28.9,313500.0,15.1725,15.2092,15.1725,15.1882,313500.0
2007-12-13 09:30:00,28.81,28.91,28.8,28.85,141500.0,15.1409,15.1935,15.1357,15.1619,141500.0
2007-12-13 09:35:00,28.85,28.92,28.79,28.8,89400.0,15.1619,15.1987,15.1304,15.1357,89400.0
2007-12-13 09:40:00,28.8,28.82,28.74,28.76,125000.0,15.1357,15.1462,15.1041,15.1146,125000.0
2007-12-13 09:45:00,28.77,28.8,28.71,28.72,114500.0,15.1199,15.1357,15.0884,15.0936,114500.0
2007-12-13 09:50:00,28.72,28.72,28.64,28.69,88100.0,15.0936,15.0936,15.0516,15.0779,88100.0
2007-12-13 09:55:00,28.69,28.73,28.61,28.62,78500.0,15.0779,15.0989,15.0358,15.0411,78500.0
2007-12-13 10:00:00,28.63,28.67,28.52,28.6,116800.0,15.0463,15.0673,14.9885,15.0306,116800.0
2007-12-13 10:05:00,28.61,28.63,28.59,28.6,136700.0,15.0358,15.0463,15.0253,15.0306,136700.0
2007-12-13 10:10:00,28.6,28.69,28.6,28.64,177500.0,15.0306,15.0779,15.0306,15.0516,177500.0
2007-12-13 10:15:00,28.63,28.67,28.63,28.67,123300.0,15.0463,15.0673,15.0463,15.0673,123300.0
2007-12-13 10:20:00,28.67,28.68,28.6,28.63,129200.0,15.0673,15.0726,15.0306,15.0463,129200.0
2007-12-13 10:25:00,28.62,28.68,28.62,28.64,83100.0,15.0411,15.0726,15.0411,15.0516,83100.0
2007-12-13 10:30:00,28.64,28.69,28.59,28.59,135600.0,15.0516,15.0779,15.0253,15.0253,135600.0
2007-12-13 10:35:00,28.59,28.61,28.58,28.6,108200.0,15.0253,15.0358,15.02,15.0306,108200.0
2007-12-13 10:40:00,28.6,28.65,28.59,28.64,77000.0,15.0306,15.0568,15.0253,15.0516,77000.0
2007-12-13 10:45:00,28.64,28.65,28.57,28.62,116600.0,15.0516,15.0568,15.0148,15.0411,116600.0
2007-12-13 10:50:00,28.62,28.65,28.62,28.64,85800.0,15.0411,15.0568,15.0411,15.0516,85800.0
2007-12-13 10:55:00,28.64,28.64,28.56,28.58,174400.0,15.0516,15.0516,15.0095,15.02,174400.0
2007-12-13 11:00:00,28.58,28.61,28.58,28.61,95500.0,15.02,15.0358,15.02,15.0358,95500.0
2007-12-13 11:05:00,28.61,28.65,28.53,28.63,182100.0,15.0358,15.0568,14.9938,15.0463,182100.0
2007-12-13 11:10:00,28.63,28.69,28.59,28.6,70600.0,15.0463,15.0779,15.0253,15.0306,70600.0
2007-12-13 11:15:00,28.61,28.64,28.56,28.59,76600.0,15.0358,15.0516,15.0095,15.0253,76600.0
2007-12-13 11:20:00,28.59,28.6,28.5,28.5,80600.0,15.0253,15.0306,14.978,14.978,80600.0
2007-12-13 11:25:00,28.51,28.6,28.47,28.59,108300.0,14.9833,15.0306,14.9622,15.0253,108300.0
2007-12-13 11:30:00,28.59,28.6,28.48,28.5,126900.0,15.0253,15.0306,14.9675,14.978,126900.0
2007-12-13 11:35:00,28.5,28.56,28.5,28.54,91200.0,14.978,15.0095,14.978,14.999,91200.0
2007-12-13 11:40:00,28.54,28.62,28.53,28.6,156600.0,14.999,15.0411,14.9938,15.0306,156600.0
2007-12-13 11:45:00,28.59,28.65,28.58,28.62,109200.0,15.0253,15.0568,15.02,15.0411,109200.0
2007-12-13 11:50:00,28.62,28.66,28.59,28.61,134800.0,15.0411,15.0621,15.0253,15.0358,134800.0
2007-12-13 11:55:00,28.61,28.64,28.56,28.6,127600.0,15.0358,15.0516,15.0095,15.0306,127600.0
2007-12-13 12:00:00,28.6,28.63,28.59,28.6,72100.0,15.0306,15.0463,15.0253,15.0306,72100.0
2007-12-13 12:05:00,28.59,28.63,28.58,28.63,142100.0,15.0253,15.0463,15.02,15.0463,142100.0
2007-12-13 12:10:00,28.63,28.69,28.63,28.68,43200.0,15.0463,15.0779,15.0463,15.0726,43200.0
2007-12-13 12:15:00,28.67,28.71,28.67,28.69,55800.0,15.0673,15.0884,15.0673,15.0779,55800.0
2007-12-13 12:20:00,28.69,28.7,28.66,28.67,32300.0,15.0779,15.0831,15.0621,15.0673,32300.0
2007-12-13 12:25:00,28.66,28.67,28.64,28.64,29500.0,15.0621,15.0673,15.0516,15.0516,29500.0
2007-12-13 12:30:00,28.64,28.67,28.63,28.66,53600.0,15.0516,15.0673,15.0463,15.0621,53600.0
2007-12-13 12:35:00,28.67,28.69,28.66,28.67,48400.0,15.0673,15.0779,15.0621,15.0673,48400.0
2007-12-13 12:40:00,28.67,28.67,28.59,28.65,74400.0,15.0673,15.0673,15.0253,15.0568,74400.0
2007-12-13 12:45:00,28.64,28.69,28.58,28.58,71500.0,15.0516,15.0779,15.02,15.02,71500.0
2007-12-13 12:50:00,28.58,28.69,28.58,28.64,47400.0,15.02,15.0779,15.02,15.0516,47400.0
2007-12-13 12:55:00,28.64,28.67,28.62,28.63,47600.0,15.0516,15.0673,15.0411,15.0463,47600.0
2007-12-13 13:00:00,28.63,28.67,28.63,28.67,34300.0,15.0463,15.0673,15.0463,15.0673,34300.0
2007-12-13 13:05:00,28.66,28.69,28.63,28.69,56800.0,15.0621,15.0779,15.0463,15.0779,56800.0
2007-12-13 13:10:00,28.68,28.7,28.66,28.67,58200.0,15.0726,15.0831,15.0621,15.0673,58200.0
2007-12-13 13:15:00,28.68,28.68,28.63,28.67,64100.0,15.0726,15.0726,15.0463,15.0673,64100.0
2007-12-13 13:20:00,28.66,28.69,28.65,28.66,62900.0,15.0621,15.0779,15.0568,15.0621,62900.0
2007-12-13 13:25:00,28.66,28.76,28.66,28.69,159200.0,15.0621,15.1146,15.0621,15.0779,159200.0
2007-12-13 13:30:00,28.7,28.71,28.63,28.64,74800.0,15.0831,15.0884,15.0463,15.0516,74800.0
2007-12-13 13:35:00,28.64,28.67,28.58,28.59,62600.0,15.0516,15.0673,15.02,15.0253,62600.0
2007-12-13 13:40:00,28.59,28.67,28.59,28.66,115400.0,15.0253,15.0673,15.0253,15.0621,115400.0
2007-12-13 13:45:00,28.65,28.69,28.63,28.67,69900.0,15.0568,15.0779,15.0463,15.0673,69900.0
2007-12-13 13:50:00,28.66,28.72,28.66,28.69,90400.0,15.0621,15.0936,15.0621,15.0779,90400.0
2007-12-13 13:55:00,28.68,28.7,28.64,28.65,54600.0,15.0726,15.0831,15.0516,15.0568,54600.0
2007-12-13 14:00:00,28.64,28.7,28.6,28.69,97400.0,15.0516,15.0831,15.0306,15.0779,97400.0
2007-12-13 14:05:00,28.7,28.7,28.63,28.64,118600.0,15.0831,15.0831,15.0463,15.0516,118600.0
2007-12-13 14:10:00,28.65,28.67,28.61,28.63,69400.0,15.0568,15.0673,15.0358,15.0463,69400.0
2007-12-13 14:15:00,28.63,28.71,28.63,28.69,124200.0,15.0463,15.0884,15.0463,15.0779,124200.0
2007-12-13 14:20:00,28.69,28.79,28.68,28.78,151800.0,15.0779,15.1304,15.0726,15.1252,151800.0
2007-12-13 14:25:00,28.78,28.78,28.72,28.77,114200.0,15.1252,15.1252,15.0936,15.1199,114200.0
2007-12-13 14:30:00,28.77,28.77,28.69,28.69,151100.0,15.1199,15.1199,15.0779,15.0779,151100.0
2007-12-13 14:35:00,28.69,28.72,28.64,28.65,118800.0,15.0779,15.0936,15.0516,15.0568,118800.0
2007-12-13 14:40:00,28.66,28.67,28.63,28.65,94500.0,15.0621,15.0673,15.0463,15.0568,94500.0
2007-12-13 14:45:00,28.66,28.67,28.6,28.61,151100.0,15.0621,15.0673,15.0306,15.0358,151100.0
2007-12-13 14:50:00,28.61,28.66,28.6,28.62,133500.0,15.0358,15.0621,15.0306,15.0411,133500.0
2007-12-13 14:55:00,28.62,28.66,28.59,28.62,77100.0,15.0411,15.0621,15.0253,15.0411,77100.0
2007-12-13 15:00:00,28.61,28.66,28.61,28.63,99100.0,15.0358,15.0621,15.0358,15.0463,99100.0
2007-12-13 15:05:00,28.63,28.64,28.57,28.59,171200.0,15.0463,15.0516,15.0148,15.0253,171200.0
2007-12-13 15:10:00,28.59,28.61,28.57,28.6,70900.0,15.0253,15.0358,15.0148,15.0306,70900.0
2007-12-13 15:15:00,28.6,28.66,28.56,28.65,147000.0,15.0306,15.0621,15.0095,15.0568,147000.0
2007-12-13 15:20:00,28.66,28.69,28.65,28.65,101100.0,15.0621,15.0779,15.0568,15.0568,101100.0
2007-12-13 15:25:00,28.66,28.77,28.65,28.77,173300.0,15.0621,15.1199,15.0568,15.1199,173300.0
2007-12-13 15:30:00,28.76,28.79,28.69,28.76,215500.0,15.1146,15.1304,15.0779,15.1146,215500.0
2007-12-13 15:35:00,28.76,28.76,28.69,28.69,190500.0,15.1146,15.1146,15.0779,15.0779,190500.0
2007-12-13 15:40:00,28.69,28.74,28.68,28.72,298100.0,15.0779,15.1041,15.0726,15.0936,298100.0
2007-12-13 15:45:00,28.72,28.77,28.71,28.74,321300.0,15.0936,15.1199,15.0884,15.1041,321300.0
2007-12-13 15:50:00,28.75,28.82,28.71,28.81,285200.0,15.1094,15.1462,15.0884,15.1409,285200.0
2007-12-13 15:55:00,28.81,28.83,28.75,28.81,522200.0,15.1409,15.1514,15.1094,15.1409,522200.0
2007-12-14 09:30:00,28.6,28.74,28.43,28.56,266500.0,15.0306,15.1041,14.9412,15.0095,266500.0
2007-12-14 09:35:00,28.55,28.64,28.46,28.57,115300.0,15.0043,15.0516,14.957,15.0148,115300.0
2007-12-14 09:40:00,28.57,28.64,28.51,28.63,98200.0,15.0148,15.0516,14.9833,15.0463,98200.0
2007-12-14 09:45:00,28.63,28.64,28.45,28.45,182600.0,15.0463,15.0516,14.9517,14.9517,182600.0
2007-12-14 09:50:00,28.45,28.49,28.41,28.43,128300.0,14.9517,14.9727,14.9307,14.9412,128300.0
2007-12-14 09:55:00,28.43,28.44,28.4,28.41,83600.0,14.9412,14.9465,14.9254,14.9307,83600.0
2007-12-14 10:00:00,28.41,28.48,28.4,28.47,153800.0,14.9307,14.9675,14.9254,14.9622,153800.0
2007-12-14 10:05:00,28.48,28.48,28.42,28.43,72200.0,14.9675,14.9675,14.936,14.9412,72200.0
2007-12-14 10:10:00,28.43,28.45,28.4,28.41,111600.0,14.9412,14.9517,14.9254,14.9307,111600.0
2007-12-14 10:15:00,28.42,28.48,28.4,28.46,65600.0,14.936,14.9675,14.9254,14.957,65600.0
2007-12-14 10:20:00,28.47,28.47,28.31,28.32,194300.0,14.9622,14.9622,14.8781,14.8834,194300.0
2007-12-14 10:25:00,28.33,28.38,28.3,28.3,139600.0,14.8887,14.9149,14.8729,14.8729,139600.0
2007-12-14 10:30:00,28.3,28.32,28.3,28.31,60800.0,14.8729,14.8834,14.8729,14.8781,60800.0
2007-12-14 10:35:00,28.3,28.33,28.3,28.3,46500.0,14.8729,14.8887,14.8729,14.8729,46500.0
2007-12-14 10:40:00,28.31,28.34,28.3,28.33,105700.0,14.8781,14.8939,14.8729,14.8887,105700.0
2007-12-14 10:45:00,28.33,28.34,28.31,28.34,112700.0,14.8887,14.8939,14.8781,14.8939,112700.0
2007-12-14 10:50:00,28.35,28.38,28.31,28.35,113500.0,14.8992,14.9149,14.8781,14.8992,113500.0
2007-12-14 10:55:00,28.35,28.43,28.32,28.43,102400.0,14.8992,14.9412,14.8834,14.9412,102400.0
2007-12-14 11:00:00,28.43,28.47,28.36,28.37,138600.0,14.9412,14.9622,14.9044,14.9097,138600.0
2007-12-14 11:05:00,28.38,28.42,28.3,28.31,98300.0,14.9149,14.936,14.8729,14.8781,98300.0
2007-12-14 11:10:00,28.31,28.37,28.3,28.31,113800.0,14.8781,14.9097,14.8729,14.8781,113800.0
2007-12-14 11:15:00,28.31,28.34,28.3,28.32,71000.0,14.8781,14.8939,14.8729,14.8834,71000.0
2007-12-14 11:20:00,28.32,28.34,28.28,28.31,101700.0,14.8834,14.8939,14.8624,14.8781,101700.0
2007-12-14 11:25:00,28.31,28.39,28.31,28.38,90600.0,14.8781,14.9202,14.8781,14.9149,90600.0
2007-12-14 11:30:00,28.37,28.38,28.35,28.37,48000.0,14.9097,14.9149,14.8992,14.9097,48000.0
2007-12-14 11:35:00,28.38,28.43,28.37,28.42,66600.0,14.9149,14.9412,14.9097,14.936,66600.0
2007-12-14 11:40:00,28.43,28.43,28.37,28.37,42800.0,14.9412,14.9412,14.9097,14.9097,42800.0
2007-12-14 11:45:00,28.37,28.37,28.3,28.3,55900.0,14.9097,14.9097,14.8729,14.8729,55900.0
2007-12-14 11:50:00,28.3,28.32,28.28,28.31,48100.0,14.8729,14.8834,14.8624,14.8781,48100.0
2007-12-14 11:55:00,28.3,28.31,28.28,28.29,40200.0,14.8729,14.8781,14.8624,14.8676,40200.0
2007-12-14 12:00:00,28.29,28.31,28.28,28.29,36600.0,14.8676,14.8781,14.8624,14.8676,36600.0
2007-12-14 12:05:00,28.3,28.31,28.28,28.3,28800.0,14.8729,14.8781,14.8624,14.8729,28800.0
2007-12-14 12:10:00,28.3,28.35,28.3,28.33,26500.0,14.8729,14.8992,14.8729,14.8887,26500.0
2007-12-14 12:15:00,28.33,28.38,28.31,28.38,68300.0,14.8887,14.9149,14.8781,14.9149,68300.0
2007-12-14 12:20:00,28.38,28.4,28.37,28.39,56600.0,14.9149,14.9254,14.9097,14.9202,56600.0
2007-12-14 12:25:00,28.38,28.39,28.33,28.35,42300.0,14.9149,14.9202,14.8887,14.8992,42300.0
2007-12-14 12:30:00,28.34,28.35,28.29,28.29,52800.0,14.8939,14.8992,14.8676,14.8676,52800.0
2007-12-14 12:35:00,28.29,28.29,28.18,28.18,180400.0,14.8676,14.8676,14.8098,14.8098,180400.0
2007-12-14 12:40:00,28.19,28.22,28.16,28.19,67800.0,14.8151,14.8308,14.7993,14.8151,67800.0
2007-12-14 12:45:00,28.19,28.22,28.18,28.22,73700.0,14.8151,14.8308,14.8098,14.8308,73700.0
2007-12-14 12:50:00,28.23,28.34,28.23,28.33,63700.0,14.8361,14.8939,14.8361,14.8887,63700.0
2007-12-14 12:55:00,28.33,28.37,28.31,28.35,59800.0,14.8887,14.9097,14.8781,14.8992,59800.0
2007-12-14 13:00:00,28.35,28.35,28.31,28.34,301500.0,14.8992,14.8992,14.8781,14.8939,301500.0
2007-12-14 13:05:00,28.33,28.35,28.32,28.35,192000.0,14.8887,14.8992,14.8834,14.8992,192000.0
2007-12-14 13:10:00,28.35,28.37,28.33,28.34,34900.0,14.8992,14.9097,14.8887,14.8939,34900.0
2007-12-14 13:15:00,28.34,28.34,28.3,28.3,37000.0,14.8939,14.8939,14.8729,14.8729,37000.0
2007-12-14 13:20:00,28.3,28.31,28.26,28.3,36500.0,14.8729,14.8781,14.8519,14.8729,36500.0
2007-12-14 13:25:00,28.29,28.35,28.29,28.35,83500.0,14.8676,14.8992,14.8676,14.8992,83500.0
2007-12-14 13:30:00,28.35,28.36,28.33,28.35,54400.0,14.8992,14.9044,14.8887,14.8992,54400.0
2007-12-14 13:35:00,28.35,28.36,28.32,28.35,88800.0,14.8992,14.9044,14.8834,14.8992,88800.0
2007-12-14 13:40:00,28.36,28.37,28.33,28.33,45600.0,14.9044,14.9097,14.8887,14.8887,45600.0
2007-12-14 13:45:00,28.34,28.34,28.3,28.33,68800.0,14.8939,14.8939,14.8729,14.8887,68800.0
2007-12-14 13:50:00,28.33,28.33,28.3,28.31,45600.0,14.8887,14.8887,14.8729,14.8781,45600.0
2007-12-14 13:55:00,28.31,28.33,28.3,28.32,33200.0,14.8781,14.8887,14.8729,14.8834,33200.0
2007-12-14 14:00:00,28.32,28.32,28.24,28.24,118700.0,14.8834,14.8834,14.8414,14.8414,118700.0
2007-12-14 14:05:00,28.25,28.25,28.21,28.24,119500.0,14.8466,14.8466,14.8256,14.8414,119500.0
2007-12-14 14:10:00,28.24,28.27,28.24,28.25,95200.0,14.8414,14.8571,14.8414,14.8466,95200.0
2007-12-14 14:15:00,28.25,28.29,28.22,28.23,48500.0,14.8466,14.8676,14.8308,14.8361,48500.0
2007-12-14 14:20:00,28.23,28.26,28.22,28.23,43400.0,14.8361,14.8519,14.8308,14.8361,43400.0
2007-12-14 14:25:00,28.24,28.25,28.21,28.22,53600.0,14.8414,14.8466,14.8256,14.8308,53600.0
2007-12-14 14:30:00,28.22,28.23,28.18,28.18,74600.0,14.8308,14.8361,14.8098,14.8098,74600.0
2007-12-14 14:35:00,28.19,28.2,28.16,28.16,103900.0,14.8151,14.8203,14.7993,14.7993,103900.0
2007-12-14 14:40:00,28.17,28.2,28.17,28.19,92200.0,14.8046,14.8203,14.8046,14.8151,92200.0
2007-12-14 14:45:00,28.19,28.19,28.14,28.15,118200.0,14.8151,14.8151,14.7888,14.7941,118200.0
2007-12-14 14:50:00,28.14,28.15,28.1,28.13,230200.0,14.7888,14.7941,14.7678,14.7836,230200.0
2007-12-14 14:55:00,28.13,28.15,28.01,28.05,335300.0,14.7836,14.7941,14.7205,14.7415,335300.0
2007-12-14 15:00:00,28.04,28.07,27.99,28.06,277400.0,14.7363,14.752,14.71,14.7468,277400.0
2007-12-14 15:05:00,28.06,28.11,28.06,28.1,144700.0,14.7468,14.773,14.7468,14.7678,144700.0
2007-12-14 15:10:00,28.09,28.11,28.09,28.1,69400.0,14.7625,14.773,14.7625,14.7678,69400.0
2007-12-14 15:15:00,28.09,28.1,28.03,28.04,111900.0,14.7625,14.7678,14.731,14.7363,111900.0
2007-12-14 15:20:00,28.03,28.14,28.02,28.13,155100.0,14.731,14.7888,14.7257,14.7836,155100.0
2007-12-14 15:25:00,28.12,28.14,28.11,28.14,97600.0,14.7783,14.7888,14.773,14.7888,97600.0
2007-12-14 15:30:00,28.14,28.19,28.12,28.17,205200.0,14.7888,14.8151,14.7783,14.8046,205200.0
2007-12-14 15:35:00,28.17,28.21,28.15,28.15,230300.0,14.8046,14.8256,14.7941,14.7941,230300.0
2007-12-14 15:40:00,28.15,28.17,28.13,28.16,344500.0,14.7941,14.8046,14.7836,14.7993,344500.0
2007-12-14 15:45:00,28.15,28.21,28.1,28.12,361200.0,14.7941,14.8256,14.7678,14.7783,361200.0
2007-12-14 15:50:00,28.12,28.17,28.01,28.03,402400.0,14.7783,14.8046,14.7205,14.731,402400.0
2007-12-14 15:55:00,28.04,28.08,28.02,28.04,469200.0,14.7363,14.7573,14.7257,14.7363,469200.0
2007-12-17 09:30:00,27.9,28.01,27.9,27.94,120100.0,14.6627,14.7205,14.6627,14.6837,120100.0
2007-12-17 09:35:00,27.94,27.98,27.91,27.97,137400.0,14.6837,14.7047,14.6679,14.6995,137400.0
2007-12-17 09:40:00,27.98,28.04,27.98,28.0,39100.0,14.7047,14.7363,14.7047,14.7152,39100.0
2007-12-17 09:45:00,28.0,28.03,27.95,27.99,243100.0,14.7152,14.731,14.689,14.71,243100.0
2007-12-17 09:50:00,28.0,28.0,27.86,27.88,128600.0,14.7152,14.7152,14.6417,14.6522,128600.0
2007-12-17 09:55:00,27.88,27.89,27.82,27.82,196400.0,14.6522,14.6574,14.6206,14.6206,196400.0
2007-12-17 10:00:00,27.82,27.93,27.8,27.93,184600.0,14.6206,14.6784,14.6101,14.6784,184600.0
2007-12-17 10:05:00,27.92,27.93,27.82,27.82,141700.0,14.6732,14.6784,14.6206,14.6206,141700.0
2007-12-17 10:10:00,27.82,27.86,27.79,27.84,136700.0,14.6206,14.6417,14.6049,14.6311,136700.0
2007-12-17 10:15:00,27.85,27.87,27.83,27.84,89500.0,14.6364,14.6469,14.6259,14.6311,89500.0
2007-12-17 10:20:00,27.84,27.91,27.83,27.89,168100.0,14.6311,14.6679,14.6259,14.6574,168100.0
2007-12-17 10:25:00,27.9,28.0,27.89,27.98,187300.0,14.6627,14.7152,14.6574,14.7047,187300.0
2007-12-17 10:30:00,27.98,28.08,27.97,28.05,176200.0,14.7047,14.7573,14.6995,14.7415,176200.0
2007-12-17 10:35:00,28.05,28.09,28.02,28.09,247700.0,14.7415,14.7625,14.7257,14.7625,247700.0
2007-12-17 10:40:00,28.09,28.1,27.96,27.98,1096000.0,14.7625,14.7678,14.6942,14.7047,1096000.0
2007-12-17 10:45:00,27.99,28.12,27.99,28.11,355100.0,14.71,14.7783,14.71,14.773,355100.0
2007-12-17 10:50:00,28.12,28.14,28.1,28.13,166300.0,14.7783,14.7888,14.7678,14.7836,166300.0
2007-12-17 10:55:00,28.13,28.23,28.12,28.16,150700.0,14.7836,14.8361,14.7783,14.7993,150700.0
2007-12-17 11:00:00,28.17,28.17,28.09,28.13,115900.0,14.8046,14.8046,14.7625,14.7836,115900.0
2007-12-17 11:05:00,28.12,28.17,28.11,28.11,70000.0,14.7783,14.8046,14.773,14.773,70000.0
2007-12-17 11:10:00,28.11,28.13,28.02,28.03,112100.0,14.773,14.7836,14.7257,14.731,112100.0
2007-12-17 11:15:00,28.03,28.04,28.02,28.04,53200.0,14.731,14.7363,14.7257,14.7363,53200.0
2007-12-17 11:20:00,28.04,28.1,28.01,28.09,78400.0,14.7363,14.7678,14.7205,14.7625,78400.0
2007-12-17 11:25:00,28.09,28.18,28.09,28.11,178700.0,14.7625,14.8098,14.7625,14.773,178700.0
2007-12-17 11:30:00,28.11,28.15,28.11,28.13,105400.0,14.773,14.7941,14.773,14.7836,105400.0
2007-12-17 11:35:00,28.13,28.14,28.08,28.1,94600.0,14.7836,14.7888,14.7573,14.7678,94600.0
2007-12-17 11:40:00,28.1,28.11,28.05,28.05,77800.0,14.7678,14.773,14.7415,14.7415,77800.0
2007-12-17 11:45:00,28.05,28.12,28.03,28.12,93000.0,14.7415,14.7783,14.731,14.7783,93000.0
2007-12-17 11:50:00,28.11,28.2,28.11,28.2,120600.0,14.773,14.8203,14.773,14.8203,120600.0
2007-12-17 11:55:00,28.2,28.21,28.13,28.13,153100.0,14.8203,14.8256,14.7836,14.7836,153100.0
2007-12-17 12:00:00,28.15,28.15,28.1,28.15,106200.0,14.7941,14.7941,14.7678,14.7941,106200.0
2007-12-17 12:05:00,28.15,28.19,28.14,28.18,91200.0,14.7941,14.8151,14.7888,14.8098,91200.0
2007-12-17 12:10:00,28.17,28.17,28.12,28.12,61500.0,14.8046,14.8046,14.7783,14.7783,61500.0
2007-12-17 12:15:00,28.12,28.18,28.08,28.16,88800.0,14.7783,14.8098,14.7573,14.7993,88800.0
2007-12-17 12:20:00,28.17,28.2,28.16,28.2,59300.0,14.8046,14.8203,14.7993,14.8203,59300.0
2007-12-17 12:25:00,28.2,28.23,28.19,28.23,29500.0,14.8203,14.8361,14.8151,14.8361,29500.0
2007-12-17 12:30:00,28.23,28.25,28.22,28.22,65400.0,14.8361,14.8466,14.8308,14.8308,65400.0
2007-12-17 12:35:00,28.22,28.23,28.16,28.16,65200.0,14.8308,14.8361,14.7993,14.7993,65200.0
2007-12-17 12:40:00,28.16,28.17,28.09,28.09,66400.0,14.7993,14.8046,14.7625,14.7625,66400.0
2007-12-17 12:45:00,28.09,28.14,28.08,28.13,64600.0,14.7625,14.7888,14.7573,14.7836,64600.0
2007-12-17 12:50:00,28.14,28.17,28.13,28.17,29100.0,14.7888,14.8046,14.7836,14.8046,29100.0
2007-12-17 12:55:00,28.17,28.17,28.15,28.16,37800.0,14.8046,14.8046,14.7941,14.7993,37800.0
2007-12-17 13:00:00,28.16,28.16,28.12,28.14,52900.0,14.7993,14.7993,14.7783,14.7888,52900.0
2007-12-17 13:05:00,28.14,28.15,28.04,28.07,79300.0,14.7888,14.7941,14.7363,14.752,79300.0
2007-12-17 13:10:00,28.07,28.07,28.01,28.02,59400.0,14.752,14.752,14.7205,14.7257,59400.0
2007-12-17 13:15:00,28.01,28.02,27.89,27.92,178600.0,14.7205,14.7257,14.6574,14.6732,178600.0
2007-12-17 13:20:00,27.91,28.06,27.91,28.04,113300.0,14.6679,14.7468,14.6679,14.7363,113300.0
2007-12-17 13:25:00,28.04,28.06,28.02,28.03,49800.0,14.7363,14.7468,14.7257,14.731,49800.0
2007-12-17 13:30:00,28.04,28.09,28.03,28.09,61700.0,14.7363,14.7625,14.731,14.7625,61700.0
2007-12-17 13:35:00,28.08,28.12,28.06,28.06,65100.0,14.7573,14.7783,14.7468,14.7468,65100.0
2007-12-17 13:40:00,28.07,28.09,28.02,28.02,70700.0,14.752,14.7625,14.7257,14.7257,70700.0
2007-12-17 13:45:00,28.02,28.05,27.99,28.01,75900.0,14.7257,14.7415,14.71,14.7205,75900.0
2007-12-17 13:50:00,28.0,28.03,27.99,28.02,52600.0,14.7152,14.731,14.71,14.7257,52600.0
2007-12-17 13:55:00,28.02,28.08,28.01,28.01,112400.0,14.7257,14.7573,14.7205,14.7205,112400.0
2007-12-17 14:00:00,28.01,28.11,28.0,28.09,138500.0,14.7205,14.773,14.7152,14.7625,138500.0
2007-12-17 14:05:00,28.1,28.11,28.06,28.07,91900.0,14.7678,14.773,14.7468,14.752,91900.0
2007-12-17 14:10:00,28.07,28.08,28.03,28.05,107800.0,14.752,14.7573,14.731,14.7415,107800.0
2007-12-17 14:15:00,28.05,28.1,28.05,28.06,114600.0,14.7415,14.7678,14.7415,14.7468,114600.0
2007-12-17 14:20:00,28.07,28.13,28.06,28.09,104400.0,14.752,14.7836,14.7468,14.7625,104400.0
2007-12-17 14:25:00,28.1,28.16,28.09,28.14,62000.0,14.7678,14.7993,14.7625,14.7888,62000.0
2007-12-17 14:30:00,28.14,28.17,28.13,28.15,143400.0,14.7888,14.8046,14.7836,14.7941,143400.0
2007-12-17 14:35:00,28.16,28.16,28.12,28.13,66000.0,14.7993,14.7993,14.7783,14.7836,66000.0
2007-12-17 14:40:00,28.13,28.14,28.07,28.08,64800.0,14.7836,14.7888,14.752,14.7573,64800.0
2007-12-17 14:45:00,28.08,28.13,28.07,28.13,53200.0,14.7573,14.7836,14.752,14.7836,53200.0
2007-12-17 14:50:00,28.13,28.13,28.05,28.07,161000.0,14.7836,14.7836,14.7415,14.752,161000.0
2007-12-17 14:55:00,28.06,28.07,28.04,28.05,62000.0,14.7468,14.752,14.7363,14.7415,62000.0
2007-12-17 15:00:00,28.05,28.06,28.01,28.01,59700.0,14.7415,14.7468,14.7205,14.7205,59700.0
2007-12-17 15:05:00,28.02,28.02,27.96,27.99,80500.0,14.7257,14.7257,14.6942,14.71,80500.0
2007-12-17 15:10:00,27.99,28.06,27.99,28.05,61100.0,14.71,14.7468,14.71,14.7415,61100.0
2007-12-17 15:15:00,28.06,28.06,28.01,28.02,94800.0,14.7468,14.7468,14.7205,14.7257,94800.0
2007-12-17 15:20:00,28.01,28.03,27.98,28.03,99300.0,14.7205,14.731,14.7047,14.731,99300.0
2007-12-17 15:25:00,28.02,28.05,27.99,28.0,143200.0,14.7257,14.7415,14.71,14.7152,143200.0
2007-12-17 15:30:00,28.0,28.0,27.96,27.98,98600.0,14.7152,14.7152,14.6942,14.7047,98600.0
2007-12-17 15:35:00,27.99,28.07,27.97,28.05,131900.0,14.71,14.752,14.6995,14.7415,131900.0
2007-12-17 15:40:00,28.04,28.05,27.92,27.92,254400.0,14.7363,14.7415,14.6732,14.6732,254400.0
2007-12-17 15:45:00,27.92,27.92,27.79,27.8,430200.0,14.6732,14.6732,14.6049,14.6101,430200.0
2007-12-17 15:50:00,27.8,27.81,27.76,27.77,394900.0,14.6101,14.6154,14.5891,14.5944,394900.0
2007-12-17 15:55:00,27.77,27.81,27.75,27.81,539500.0,14.5944,14.6154,14.5838,14.6154,539500.0
2007-12-18 09:30:00,28.07,28.07,27.9,27.93,174600.0,14.752,14.752,14.6627,14.6784,174600.0
2007-12-18 09:35:00,27.94,28.01,27.91,28.01,146700.0,14.6837,14.7205,14.6679,14.7205,146700.0
2007-12-18 09:40:00,28.0,28.07,28.0,28.03,91800.0,14.7152,14.752,14.7152,14.731,91800.0
2007-12-18 09:45:00,28.03,28.09,27.98,28.08,109600.0,14.731,14.7625,14.7047,14.7573,109600.0
2007-12-18 09:50:00,28.09,28.09,28.02,28.07,117700.0,14.7625,14.7625,14.7257,14.752,117700.0
2007-12-18 09:55:00,28.07,28.15,28.0,28.01,137700.0,14.752,14.7941,14.7152,14.7205,137700.0
2007-12-18 10:00:00,28.0,28.07,27.98,27.99,164600.0,14.7152,14.752,14.7047,14.71,164600.0
2007-12-18 10:05:00,27.98,28.0,27.97,27.98,59200.0,14.7047,14.7152,14.6995,14.7047,59200.0
2007-12-18 10:10:00,27.98,27.99,27.95,27.98,63400.0,14.7047,14.71,14.689,14.7047,63400.0
2007-12-18 10:15:00,27.98,28.03,27.96,28.03,81000.0,14.7047,14.731,14.6942,14.731,81000.0
2007-12-18 10:20:00,28.03,28.08,27.99,28.0,148700.0,14.731,14.7573,14.71,14.7152,148700.0
2007-12-18 10:25:00,28.0,28.01,27.95,27.95,75600.0,14.7152,14.7205,14.689,14.689,75600.0
2007-12-18 10:30:00,27.96,28.0,27.9,27.95,166600.0,14.6942,14.7152,14.6627,14.689,166600.0
2007-12-18 10:35:00,27.95,27.95,27.85,27.87,76500.0,14.689,14.689,14.6364,14.6469,76500.0
2007-12-18 10:40:00,27.87,27.92,27.86,27.89,63300.0,14.6469,14.6732,14.6417,14.6574,63300.0
2007-12-18 10:45:00,27.89,27.9,27.84,27.9,72300.0,14.6574,14.6627,14.6311,14.6627,72300.0
2007-12-18 10:50:00,27.9,27.94,27.88,27.92,52300.0,14.6627,14.6837,14.6522,14.6732,52300.0
2007-12-18 10:55:00,27.93,27.93,27.78,27.84,269600.0,14.6784,14.6784,14.5996,14.6311,269600.0
2007-12-18 11:00:00,27.85,27.94,27.83,27.9,109400.0,14.6364,14.6837,14.6259,14.6627,109400.0
2007-12-18 11:05:00,27.89,27.9,27.85,27.85,39500.0,14.6574,14.6627,14.6364,14.6364,39500.0
2007-12-18 11:10:00,27.86,27.86,27.84,27.85,34300.0,14.6417,14.6417,14.6311,14.6364,34300.0
2007-12-18 11:15:00,27.86,27.87,27.83,27.86,76500.0,14.6417,14.6469,14.6259,14.6417,76500.0
2007-12-18 11:20:00,27.86,27.9,27.82,27.84,104300.0,14.6417,14.6627,14.6206,14.6311,104300.0
2007-12-18 11:25:00,27.84,27.88,27.83,27.86,63700.0,14.6311,14.6522,14.6259,14.6417,63700.0
2007-12-18 11:30:00,27.86,27.86,27.81,27.84,60700.0,14.6417,14.6417,14.6154,14.6311,60700.0
2007-12-18 11:35:00,27.83,27.89,27.83,27.87,60600.0,14.6259,14.6574,14.6259,14.6469,60600.0
2007-12-18 11:40:00,27.87,27.87,27.77,27.77,71300.0,14.6469,14.6469,14.5944,14.5944,71300.0
2007-12-18 11:45:00,27.77,27.84,27.75,27.77,167400.0,14.5944,14.6311,14.5838,14.5944,167400.0
2007-12-18 11:50:00,27.77,27.82,27.76,27.77,108700.0,14.5944,14.6206,14.5891,14.5944,108700.0
2007-12-18 11:55:00,27.76,27.78,27.69,27.75,90800.0,14.5891,14.5996,14.5523,14.5838,90800.0
2007-12-18 12:00:00,27.75,27.75,27.63,27.69,125200.0,14.5838,14.5838,14.5208,14.5523,125200.0
2007-12-18 12:05:00,27.69,27.75,27.66,27.75,100200.0,14.5523,14.5838,14.5365,14.5838,100200.0
2007-12-18 12:10:00,27.75,27.77,27.7,27.71,105200.0,14.5838,14.5944,14.5576,14.5628,105200.0
2007-12-18 12:15:00,27.71,27.85,27.68,27.8,166600.0,14.5628,14.6364,14.5471,14.6101,166600.0
2007-12-18 12:20:00,27.81,27.85,27.77,27.84,68900.0,14.6154,14.6364,14.5944,14.6311,68900.0
2007-12-18 12:25:00,27.84,27.85,27.78,27.82,67800.0,14.6311,14.6364,14.5996,14.6206,67800.0
2007-12-18 12:30:00,27.82,27.87,27.8,27.86,84700.0,14.6206,14.6469,14.6101,14.6417,84700.0
2007-12-18 12:35:00,27.87,27.9,27.85,27.89,51300.0,14.6469,14.6627,14.6364,14.6574,51300.0
2007-12-18 12:40:00,27.9,27.92,27.88,27.91,65600.0,14.6627,14.6732,14.6522,14.6679,65600.0
2007-12-18 12:45:00,27.91,27.98,27.91,27.96,83500.0,14.6679,14.7047,14.6679,14.6942,83500.0
2007-12-18 12:50:00,27.96,27.98,27.95,27.98,50500.0,14.6942,14.7047,14.689,14.7047,50500.0
2007-12-18 12:55:00,27.97,27.98,27.96,27.97,37200.0,14.6995,14.7047,14.6942,14.6995,37200.0
2007-12-18 13:00:00,27.97,27.97,27.92,27.95,102500.0,14.6995,14.6995,14.6732,14.689,102500.0
2007-12-18 13:05:00,27.96,28.0,27.95,27.99,53300.0,14.6942,14.7152,14.689,14.71,53300.0
2007-12-18 13:10:00,27.98,27.99,27.97,27.97,17700.0,14.7047,14.71,14.6995,14.6995,17700.0
2007-12-18 13:15:00,27.98,27.99,27.97,27.98,24000.0,14.7047,14.71,14.6995,14.7047,24000.0
2007-12-18 13:20:00,27.99,28.07,27.99,28.06,97700.0,14.71,14.752,14.71,14.7468,97700.0
2007-12-18 13:25:00,28.07,28.12,28.05,28.08,80200.0,14.752,14.7783,14.7415,14.7573,80200.0
2007-12-18 13:30:00,28.08,28.13,28.05,28.12,88700.0,14.7573,14.7836,14.7415,14.7783,88700.0
2007-12-18 13:35:00,28.12,28.12,28.03,28.07,104100.0,14.7783,14.7783,14.731,14.752,104100.0
2007-12-18 13:40:00,28.07,28.1,27.98,27.98,120600.0,14.752,14.7678,14.7047,14.7047,120600.0
2007-12-18 13:45:00,27.98,28.04,27.96,28.02,56600.0,14.7047,14.7363,14.6942,14.7257,56600.0
2007-12-18 13:50:00,28.02,28.07,28.02,28.05,73500.0,14.7257,14.752,14.7257,14.7415,73500.0
2007-12-18 13:55:00,28.05,28.06,28.02,28.06,46700.0,14.7415,14.7468,14.7257,14.7468,46700.0
2007-12-18 14:00:00,28.06,28.11,28.05,28.1,53500.0,14.7468,14.773,14.7415,14.7678,53500.0
2007-12-18 14:05:00,28.1,28.18,28.05,28.17,307100.0,14.7678,14.8098,14.7415,14.8046,307100.0
2007-12-18 14:10:00,28.17,28.2,28.13,28.19,114500.0,14.8046,14.8203,14.7836,14.8151,114500.0
2007-12-18 14:15:00,28.19,28.27,28.19,28.25,182600.0,14.8151,14.8571,14.8151,14.8466,182600.0
2007-12-18 14:20:00,28.26,28.27,28.24,28.26,78200.0,14.8519,14.8571,14.8414,14.8519,78200.0
2007-12-18 14:25:00,28.25,28.3,28.24,28.28,78300.0,14.8466,14.8729,14.8414,14.8624,78300.0
2007-12-18 14:30:00,28.27,28.29,28.24,28.26,112800.0,14.8571,14.8676,14.8414,14.8519,112800.0
2007-12-18 14:35:00,28.26,28.27,28.2,28.2,50100.0,14.8519,14.8571,14.8203,14.8203,50100.0
2007-12-18 14:40:00,28.2,28.22,28.19,28.21,66100.0,14.8203,14.8308,14.8151,14.8256,66100.0
2007-12-18 14:45:00,28.21,28.22,28.17,28.19,39600.0,14.8256,14.8308,14.8046,14.8151,39600.0
2007-12-18 14:50:00,28.19,28.21,28.15,28.15,78500.0,14.8151,14.8256,14.7941,14.7941,78500.0
2007-12-18 14:55:00,28.15,28.18,28.14,28.18,145800.0,14.7941,14.8098,14.7888,14.8098,145800.0
2007-12-18 15:00:00,28.17,28.2,28.15,28.17,65000.0,14.8046,14.8203,14.7941,14.8046,65000.0
2007-12-18 15:05:00,28.18,28.22,28.17,28.2,149100.0,14.8098,14.8308,14.8046,14.8203,149100.0
2007-12-18 15:10:00,28.21,28.22,28.18,28.19,131100.0,14.8256,14.8308,14.8098,14.8151,131100.0
2007-12-18 15:15:00,28.19,28.26,28.19,28.21,164000.0,14.8151,14.8519,14.8151,14.8256,164000.0
2007-12-18 15:20:00,28.21,28.21,28.18,28.19,150500.0,14.8256,14.8256,14.8098,14.8151,150500.0
2007-12-18 15:25:00,28.19,28.22,28.17,28.18,474900.0,14.8151,14.8308,14.8046,14.8098,474900.0
2007-12-18 15:30:00,28.18,28.21,28.18,28.2,160300.0,14.8098,14.8256,14.8098,14.8203,160300.0
2007-12-18 15:35:00,28.19,28.21,28.14,28.19,429700.0,14.8151,14.8256,14.7888,14.8151,429700.0
2007-12-18 15:40:00,28.19,28.23,28.15,28.2,467500.0,14.8151,14.8361,14.7941,14.8203,467500.0
2007-12-18 15:45:00,28.19,28.21,28.11,28.14,794600.0,14.8151,14.8256,14.773,14.7888,794600.0
2007-12-18 15:50:00,28.14,28.17,28.12,28.16,565000.0,14.7888,14.8046,14.7783,14.7993,565000.0
2007-12-18 15:55:00,28.16,28.2,28.15,28.17,494300.0,14.7993,14.8203,14.7941,14.8046,494300.0
2007-12-19 09:30:00,28.12,28.26,28.1,28.13,167900.0,14.7783,14.8519,14.7678,14.7836,167900.0
2007-12-19 09:35:00,28.12,28.18,28.1,28.14,173000.0,14.7783,14.8098,14.7678,14.7888,173000.0
2007-12-19 09:40:00,28.15,28.16,28.1,28.15,336500.0,14.7941,14.7993,14.7678,14.7941,336500.0
2007-12-19 09:45:00,28.15,28.16,28.11,28.15,582300.0,14.7941,14.7993,14.773,14.7941,582300.0
2007-12-19 09:50:00,28.14,28.17,28.13,28.16,251100.0,14.7888,14.8046,14.7836,14.7993,251100.0
2007-12-19 09:55:00,28.17,28.17,28.14,28.16,258800.0,14.8046,14.8046,14.7888,14.7993,258800.0
2007-12-19 10:00:00,28.16,28.16,28.1,28.13,221100.0,14.7993,14.7993,14.7678,14.7836,221100.0
2007-12-19 10:05:00,28.12,28.15,28.11,28.12,120900.0,14.7783,14.7941,14.773,14.7783,120900.0
2007-12-19 10:10:00,28.11,28.14,28.07,28.08,153700.0,14.773,14.7888,14.752,14.7573,153700.0
2007-12-19 10:15:00,28.08,28.1,28.03,28.1,214800.0,14.7573,14.7678,14.731,14.7678,214800.0
2007-12-19 10:20:00,28.1,28.11,28.07,28.09,105100.0,14.7678,14.773,14.752,14.7625,105100.0
2007-12-19 10:25:00,28.09,28.1,28.04,28.05,85200.0,14.7625,14.7678,14.7363,14.7415,85200.0
2007-12-19 10:30:00,28.05,28.06,28.04,28.05,61100.0,14.7415,14.7468,14.7363,14.7415,61100.0
2007-12-19 10:35:00,28.05,28.06,28.04,28.06,306400.0,14.7415,14.7468,14.7363,14.7468,306400.0
2007-12-19 10:40:00,28.06,28.06,27.99,28.02,221000.0,14.7468,14.7468,14.71,14.7257,221000.0
2007-12-19 10:45:00,28.02,28.06,28.01,28.05,115800.0,14.7257,14.7468,14.7205,14.7415,115800.0
2007-12-19 10:50:00,28.05,28.06,28.04,28.04,131700.0,14.7415,14.7468,14.7363,14.7363,131700.0
2007-12-19 10:55:00,28.03,28.04,28.01,28.02,46500.0,14.731,14.7363,14.7205,14.7257,46500.0
2007-12-19 11:00:00,28.02,28.02,28.01,28.02,53800.0,14.7257,14.7257,14.7205,14.7257,53800.0
2007-12-19 11:05:00,28.02,28.03,28.01,28.03,121600.0,14.7257,14.731,14.7205,14.731,121600.0
2007-12-19 11:10:00,28.03,28.04,28.02,28.03,104800.0,14.731,14.7363,14.7257,14.731,104800.0
2007-12-19 11:15:00,28.03,28.05,28.01,28.04,164700.0,14.731,14.7415,14.7205,14.7363,164700.0
2007-12-19 11:20:00,28.03,28.06,27.98,28.01,267900.0,14.731,14.7468,14.7047,14.7205,267900.0
2007-12-19 11:25:00,28.01,28.02,27.95,27.95,67000.0,14.7205,14.7257,14.689,14.689,67000.0
2007-12-19 11:30:00,27.94,27.98,27.9,27.98,153100.0,14.6837,14.7047,14.6627,14.7047,153100.0
2007-12-19 11:35:00,27.99,28.02,27.98,27.99,54800.0,14.71,14.7257,14.7047,14.71,54800.0
2007-12-19 11:40:00,28.0,28.04,27.99,28.04,93200.0,14.7152,14.7363,14.71,14.7363,93200.0
2007-12-19 11:45:00,28.03,28.05,28.01,28.04,70900.0,14.731,14.7415,14.7205,14.7363,70900.0
2007-12-19 11:50:00,28.04,28.05,27.98,28.0,58100.0,14.7363,14.7415,14.7047,14.7152,58100.0
2007-12-19 11:55:00,28.01,28.01,27.95,28.0,140300.0,14.7205,14.7205,14.689,14.7152,140300.0
2007-12-19 12:00:00,28.0,28.05,28.0,28.04,59000.0,14.7152,14.7415,14.7152,14.7363,59000.0
2007-12-19 12:05:00,28.04,28.05,27.98,27.99,386500.0,14.7363,14.7415,14.7047,14.71,386500.0
2007-12-19 12:10:00,27.99,28.01,27.98,27.99,269000.0,14.71,14.7205,14.7047,14.71,269000.0
2007-12-19 12:15:00,27.99,27.99,27.92,27.92,151200.0,14.71,14.71,14.6732,14.6732,151200.0
2007-12-19 12:20:00,27.93,27.95,27.89,27.94,184300.0,14.6784,14.689,14.6574,14.6837,184300.0
2007-12-19 12:25:00,27.94,27.99,27.94,27.98,102000.0,14.6837,14.71,14.6837,14.7047,102000.0
2007-12-19 12:30:00,27.97,27.97,27.9,27.91,55000.0,14.6995,14.6995,14.6627,14.6679,55000.0
2007-12-19 12:35:00,27.92,27.94,27.91,27.92,58100.0,14.6732,14.6837,14.6679,14.6732,58100.0
2007-12-19 12:40:00,27.92,27.92,27.81,27.82,158900.0,14.6732,14.6732,14.6154,14.6206,158900.0
2007-12-19 12:45:00,27.81,27.88,27.81,27.85,155200.0,14.6154,14.6522,14.6154,14.6364,155200.0
2007-12-19 12:50:00,27.84,27.87,27.84,27.87,38300.0,14.6311,14.6469,14.6311,14.6469,38300.0
2007-12-19 12:55:00,27.87,27.92,27.86,27.92,201600.0,14.6469,14.6732,14.6417,14.6732,201600.0
2007-12-19 13:00:00,27.92,27.92,27.85,27.85,127600.0,14.6732,14.6732,14.6364,14.6364,127600.0
2007-12-19 13:05:00,27.86,27.88,27.84,27.87,91600.0,14.6417,14.6522,14.6311,14.6469,91600.0
2007-12-19 13:10:00,27.87,27.88,27.85,27.88,58300.0,14.6469,14.6522,14.6364,14.6522,58300.0
2007-12-19 13:15:00,27.88,27.9,27.82,27.82,85800.0,14.6522,14.6627,14.6206,14.6206,85800.0
2007-12-19 13:20:00,27.82,27.87,27.81,27.86,104200.0,14.6206,14.6469,14.6154,14.6417,104200.0
2007-12-19 13:25:00,27.87,27.89,27.84,27.89,180600.0,14.6469,14.6574,14.6311,14.6574,180600.0
2007-12-19 13:30:00,27.89,27.89,27.85,27.86,32500.0,14.6574,14.6574,14.6364,14.6417,32500.0
2007-12-19 13:35:00,27.87,27.93,27.85,27.92,127200.0,14.6469,14.6784,14.6364,14.6732,127200.0
2007-12-19 13:40:00,27.93,27.95,27.9,27.91,110900.0,14.6784,14.689,14.6627,14.6679,110900.0
2007-12-19 13:45:00,27.91,27.92,27.87,27.9,120800.0,14.6679,14.6732,14.6469,14.6627,120800.0
2007-12-19 13:50:00,27.91,27.91,27.87,27.88,47000.0,14.6679,14.6679,14.6469,14.6522,47000.0
2007-12-19 13:55:00,27.89,27.89,27.86,27.89,82500.0,14.6574,14.6574,14.6417,14.6574,82500.0
2007-12-19 14:00:00,27.88,27.92,27.87,27.91,107600.0,14.6522,14.6732,14.6469,14.6679,107600.0
2007-12-19 14:05:00,27.91,27.97,27.91,27.95,87900.0,14.6679,14.6995,14.6679,14.689,87900.0
2007-12-19 14:10:00,27.96,28.05,27.95,28.02,280700.0,14.6942,14.7415,14.689,14.7257,280700.0
2007-12-19 14:15:00,28.02,28.05,27.99,28.0,308100.0,14.7257,14.7415,14.71,14.7152,308100.0
2007-12-19 14:20:00,28.0,28.04,27.99,28.0,119300.0,14.7152,14.7363,14.71,14.7152,119300.0
2007-12-19 14:25:00,28.0,28.01,27.97,27.99,129500.0,14.7152,14.7205,14.6995,14.71,129500.0
2007-12-19 14:30:00,28.0,28.03,27.97,27.99,86500.0,14.7152,14.731,14.6995,14.71,86500.0
2007-12-19 14:35:00,27.98,28.01,27.95,27.96,64200.0,14.7047,14.7205,14.689,14.6942,64200.0
2007-12-19 14:40:00,27.96,28.01,27.95,28.0,126700.0,14.6942,14.7205,14.689,14.7152,126700.0
2007-12-19 14:45:00,28.01,28.01,27.97,27.99,65400.0,14.7205,14.7205,14.6995,14.71,65400.0
2007-12-19 14:50:00,27.99,28.0,27.98,27.99,101700.0,14.71,14.7152,14.7047,14.71,101700.0
2007-12-19 14:55:00,27.99,28.0,27.96,27.98,83900.0,14.71,14.7152,14.6942,14.7047,83900.0
2007-12-19 15:00:00,27.97,27.98,27.93,27.97,112500.0,14.6995,14.7047,14.6784,14.6995,112500.0
2007-12-19 15:05:00,27.96,27.98,27.94,27.97,88700.0,14.6942,14.7047,14.6837,14.6995,88700.0
2007-12-19 15:10:00,27.98,28.0,27.97,27.98,77800.0,14.7047,14.7152,14.6995,14.7047,77800.0
2007-12-19 15:15:00,27.97,28.01,27.96,28.0,104100.0,14.6995,14.7205,14.6942,14.7152,104100.0
2007-12-19 15:20:00,28.0,28.0,27.94,27.97,123600.0,14.7152,14.7152,14.6837,14.6995,123600.0
2007-12-19 15:25:00,27.97,27.98,27.96,27.98,76000.0,14.6995,14.7047,14.6942,14.7047,76000.0
2007-12-19 15:30:00,27.97,28.01,27.97,27.99,160900.0,14.6995,14.7205,14.6995,14.71,160900.0
2007-12-19 15:35:00,27.98,28.03,27.98,28.0,250000.0,14.7047,14.731,14.7047,14.7152,250000.0
2007-12-19 15:40:00,27.99,28.02,27.99,28.0,281400.0,14.71,14.7257,14.71,14.7152,281400.0
2007-12-19 15:45:00,28.0,28.02,27.98,27.98,483900.0,14.7152,14.7257,14.7047,14.7047,483900.0
2007-12-19 15:50:00,27.99,27.99,27.93,27.95,211100.0,14.71,14.71,14.6784,14.689,211100.0
2007-12-19 15:55:00,27.94,27.98,27.92,27.94,338000.0,14.6837,14.7047,14.6732,14.6837,338000.0
2007-12-20 09:30:00,28.11,28.11,27.83,27.93,187700.0,14.773,14.773,14.6259,14.6784,187700.0
2007-12-20 09:35:00,27.93,28.03,27.91,27.99,118900.0,14.6784,14.731,14.6679,14.71,118900.0
2007-12-20 09:40:00,27.99,28.01,27.91,27.95,375100.0,14.71,14.7205,14.6679,14.689,375100.0
2007-12-20 09:45:00,27.95,27.96,27.92,27.95,108300.0,14.689,14.6942,14.6732,14.689,108300.0
2007-12-20 09:50:00,27.95,27.97,27.9,27.9,134200.0,14.689,14.6995,14.6627,14.6627,134200.0
2007-12-20 09:55:00,27.9,27.93,27.85,27.89,114100.0,14.6627,14.6784,14.6364,14.6574,114100.0
2007-12-20 10:00:00,27.89,27.9,27.83,27.83,90600.0,14.6574,14.6627,14.6259,14.6259,90600.0
2007-12-20 10:05:00,27.83,27.9,27.82,27.88,132500.0,14.6259,14.6627,14.6206,14.6522,132500.0
2007-12-20 10:10:00,27.87,27.88,27.85,27.86,85900.0,14.6469,14.6522,14.6364,14.6417,85900.0
2007-12-20 10:15:00,27.86,27.87,27.85,27.87,94200.0,14.6417,14.6469,14.6364,14.6469,94200.0
2007-12-20 10:20:00,27.87,27.87,27.86,27.87,93600.0,14.6469,14.6469,14.6417,14.6469,93600.0
2007-12-20 10:25:00,27.87,27.87,27.84,27.85,117900.0,14.6469,14.6469,14.6311,14.6364,117900.0
2007-12-20 10:30:00,27.84,27.87,27.81,27.86,162100.0,14.6311,14.6469,14.6154,14.6417,162100.0
2007-12-20 10:35:00,27.86,27.89,27.86,27.89,127800.0,14.6417,14.6574,14.6417,14.6574,127800.0
2007-12-20 10:40:00,27.89,27.91,27.86,27.87,154700.0,14.6574,14.6679,14.6417,14.6469,154700.0
2007-12-20 10:45:00,27.87,27.87,27.86,27.87,47400.0,14.6469,14.6469,14.6417,14.6469,47400.0
2007-12-20 10:50:00,27.87,27.87,27.81,27.82,113700.0,14.6469,14.6469,14.6154,14.6206,113700.0
2007-12-20 10:55:00,27.82,27.82,27.7,27.75,189900.0,14.6206,14.6206,14.5576,14.5838,189900.0
2007-12-20 11:00:00,27.75,27.81,27.73,27.79,123300.0,14.5838,14.6154,14.5733,14.6049,123300.0
2007-12-20 11:05:00,27.8,27.85,27.79,27.85,94200.0,14.6101,14.6364,14.6049,14.6364,94200.0
2007-12-20 11:10:00,27.84,27.87,27.84,27.87,57700.0,14.6311,14.6469,14.6311,14.6469,57700.0
2007-12-20 11:15:00,27.87,27.91,27.83,27.85,187500.0,14.6469,14.6679,14.6259,14.6364,187500.0
2007-12-20 11:20:00,27.85,27.86,27.77,27.78,84600.0,14.6364,14.6417,14.5944,14.5996,84600.0
2007-12-20 11:25:00,27.78,27.82,27.78,27.82,80500.0,14.5996,14.6206,14.5996,14.6206,80500.0
2007-12-20 11:30:00,27.82,27.83,27.75,27.76,138100.0,14.6206,14.6259,14.5838,14.5891,138100.0
2007-12-20 11:35:00,27.77,27.81,27.76,27.81,80800.0,14.5944,14.6154,14.5891,14.6154,80800.0
2007-12-20 11:40:00,27.81,27.87,27.8,27.83,105100.0,14.6154,14.6469,14.6101,14.6259,105100.0
2007-12-20 11:45:00,27.83,27.85,27.8,27.81,186400.0,14.6259,14.6364,14.6101,14.6154,186400.0
2007-12-20 11:50:00,27.81,27.82,27.8,27.8,75300.0,14.6154,14.6206,14.6101,14.6101,75300.0
2007-12-20 11:55:00,27.81,27.82,27.79,27.82,113200.0,14.6154,14.6206,14.6049,14.6206,113200.0
2007-12-20 12:00:00,27.82,27.83,27.71,27.71,130600.0,14.6206,14.6259,14.5628,14.5628,130600.0
2007-12-20 12:05:00,27.72,27.75,27.71,27.74,65700.0,14.5681,14.5838,14.5628,14.5786,65700.0
2007-12-20 12:10:00,27.74,27.78,27.74,27.78,89400.0,14.5786,14.5996,14.5786,14.5996,89400.0
2007-12-20 12:15:00,27.77,27.8,27.77,27.79,73200.0,14.5944,14.6101,14.5944,14.6049,73200.0
2007-12-20 12:20:00,27.79,27.8,27.77,27.8,106100.0,14.6049,14.6101,14.5944,14.6101,106100.0
2007-12-20 12:25:00,27.81,27.84,27.8,27.81,57000.0,14.6154,14.6311,14.6101,14.6154,57000.0
2007-12-20 12:30:00,27.81,27.82,27.74,27.75,76900.0,14.6154,14.6206,14.5786,14.5838,76900.0
2007-12-20 12:35:00,27.75,27.78,27.75,27.77,45900.0,14.5838,14.5996,14.5838,14.5944,45900.0
2007-12-20 12:40:00,27.77,27.78,27.72,27.72,51600.0,14.5944,14.5996,14.5681,14.5681,51600.0
2007-12-20 12:45:00,27.72,27.73,27.68,27.68,123900.0,14.5681,14.5733,14.5471,14.5471,123900.0
2007-12-20 12:50:00,27.68,27.7,27.68,27.69,94400.0,14.5471,14.5576,14.5471,14.5523,94400.0
2007-12-20 12:55:00,27.69,27.71,27.68,27.71,79900.0,14.5523,14.5628,14.5471,14.5628,79900.0
2007-12-20 13:00:00,27.71,27.73,27.71,27.72,66300.0,14.5628,14.5733,14.5628,14.5681,66300.0
2007-12-20 13:05:00,27.73,27.74,27.72,27.73,75000.0,14.5733,14.5786,14.5681,14.5733,75000.0
2007-12-20 13:10:00,27.73,27.75,27.73,27.74,58900.0,14.5733,14.5838,14.5733,14.5786,58900.0
2007-12-20 13:15:00,27.74,27.79,27.73,27.79,93400.0,14.5786,14.6049,14.5733,14.6049,93400.0
2007-12-20 13:20:00,27.78,27.88,27.78,27.86,186200.0,14.5996,14.6522,14.5996,14.6417,186200.0
2007-12-20 13:25:00,27.85,27.87,27.81,27.81,99100.0,14.6364,14.6469,14.6154,14.6154,99100.0
2007-12-20 13:30:00,27.81,27.89,27.81,27.88,116100.0,14.6154,14.6574,14.6154,14.6522,116100.0
2007-12-20 13:35:00,27.88,27.88,27.86,27.87,56100.0,14.6522,14.6522,14.6417,14.6469,56100.0
2007-12-20 13:40:00,27.87,27.87,27.83,27.86,88300.0,14.6469,14.6469,14.6259,14.6417,88300.0
2007-12-20 13:45:00,27.86,27.86,27.85,27.85,35500.0,14.6417,14.6417,14.6364,14.6364,35500.0
2007-12-20 13:50:00,27.86,27.91,27.85,27.91,107000.0,14.6417,14.6679,14.6364,14.6679,107000.0
2007-12-20 13:55:00,27.91,27.91,27.86,27.87,92500.0,14.6679,14.6679,14.6417,14.6469,92500.0
2007-12-20 14:00:00,27.87,27.88,27.84,27.85,92500.0,14.6469,14.6522,14.6311,14.6364,92500.0
2007-12-20 14:05:00,27.85,27.87,27.8,27.82,170300.0,14.6364,14.6469,14.6101,14.6206,170300.0
2007-12-20 14:10:00,27.82,27.84,27.82,27.83,93600.0,14.6206,14.6311,14.6206,14.6259,93600.0
2007-12-20 14:15:00,27.83,27.87,27.83,27.86,91600.0,14.6259,14.6469,14.6259,14.6417,91600.0
2007-12-20 14:20:00,27.87,27.89,27.86,27.88,51300.0,14.6469,14.6574,14.6417,14.6522,51300.0
2007-12-20 14:25:00,27.88,27.93,27.87,27.92,106500.0,14.6522,14.6784,14.6469,14.6732,106500.0
2007-12-20 14:30:00,27.92,27.93,27.91,27.93,57100.0,14.6732,14.6784,14.6679,14.6784,57100.0
2007-12-20 14:35:00,27.93,27.96,27.92,27.95,64800.0,14.6784,14.6942,14.6732,14.689,64800.0
2007-12-20 14:40:00,27.95,27.95,27.92,27.94,86500.0,14.689,14.689,14.6732,14.6837,86500.0
2007-12-20 14:45:00,27.94,27.94,27.92,27.92,58900.0,14.6837,14.6837,14.6732,14.6732,58900.0
2007-12-20 14:50:00,27.93,27.93,27.9,27.91,81100.0,14.6784,14.6784,14.6627,14.6679,81100.0
2007-12-20 14:55:00,27.9,27.91,27.89,27.9,75300.0,14.6627,14.6679,14.6574,14.6627,75300.0
2007-12-20 15:00:00,27.9,27.91,27.9,27.91,79500.0,14.6627,14.6679,14.6627,14.6679,79500.0
2007-12-20 15:05:00,27.9,27.96,27.9,27.95,125300.0,14.6627,14.6942,14.6627,14.689,125300.0
2007-12-20 15:10:00,27.95,27.96,27.94,27.96,69000.0,14.689,14.6942,14.6837,14.6942,69000.0
2007-12-20 15:15:00,27.96,27.96,27.92,27.93,114300.0,14.6942,14.6942,14.6732,14.6784,114300.0
2007-12-20 15:20:00,27.93,27.93,27.87,27.92,103800.0,14.6784,14.6784,14.6469,14.6732,103800.0
2007-12-20 15:25:00,27.92,27.92,27.85,27.85,128700.0,14.6732,14.6732,14.6364,14.6364,128700.0
2007-12-20 15:30:00,27.86,27.86,27.82,27.82,116100.0,14.6417,14.6417,14.6206,14.6206,116100.0
2007-12-20 15:35:00,27.83,27.84,27.81,27.84,109300.0,14.6259,14.6311,14.6154,14.6311,109300.0
2007-12-20 15:40:00,27.83,27.89,27.83,27.89,222300.0,14.6259,14.6574,14.6259,14.6574,222300.0
2007-12-20 15:45:00,27.89,27.99,27.88,27.97,306100.0,14.6574,14.71,14.6522,14.6995,306100.0
2007-12-20 15:50:00,27.97,27.99,27.92,27.95,291100.0,14.6995,14.71,14.6732,14.689,291100.0
2007-12-20 15:55:00,27.96,27.97,27.89,27.9,453000.0,14.6942,14.6995,14.6574,14.6627,453000.0
2007-12-21 09:30:00,27.89,28.17,27.89,27.99,3615600.0,14.6574,14.8046,14.6574,14.71,3615600.0
2007-12-21 09:35:00,27.99,28.0,27.96,27.97,93500.0,14.71,14.7152,14.6942,14.6995,93500.0
2007-12-21 09:40:00,27.99,28.0,27.91,27.99,117600.0,14.71,14.7152,14.6679,14.71,117600.0
2007-12-21 09:45:00,28.0,28.01,27.96,27.98,136100.0,14.7152,14.7205,14.6942,14.7047,136100.0
2007-12-21 09:50:00,27.98,27.99,27.96,27.99,48700.0,14.7047,14.71,14.6942,14.71,48700.0
2007-12-21 09:55:00,27.98,27.99,27.98,27.99,63200.0,14.7047,14.71,14.7047,14.71,63200.0
2007-12-21 10:00:00,27.99,28.0,27.95,27.98,149200.0,14.71,14.7152,14.689,14.7047,149200.0
2007-12-21 10:05:00,27.99,28.0,27.97,27.99,154800.0,14.71,14.7152,14.6995,14.71,154800.0
2007-12-21 10:10:00,27.98,27.99,27.97,27.99,115800.0,14.7047,14.71,14.6995,14.71,115800.0
2007-12-21 10:15:00,27.99,28.0,27.98,27.99,146600.0,14.71,14.7152,14.7047,14.71,146600.0
2007-12-21 10:20:00,27.99,28.01,27.98,28.0,85000.0,14.71,14.7205,14.7047,14.7152,85000.0
2007-12-21 10:25:00,27.99,28.0,27.98,28.0,165900.0,14.71,14.7152,14.7047,14.7152,165900.0
2007-12-21 10:30:00,28.0,28.0,27.99,28.0,62300.0,14.7152,14.7152,14.71,14.7152,62300.0
2007-12-21 10:35:00,28.0,28.0,27.98,27.99,69700.0,14.7152,14.7152,14.7047,14.71,69700.0
2007-12-21 10:40:00,27.98,27.99,27.98,27.99,52700.0,14.7047,14.71,14.7047,14.71,52700.0
2007-12-21 10:45:00,27.99,28.0,27.96,27.96,87100.0,14.71,14.7152,14.6942,14.6942,87100.0
2007-12-21 10:50:00,27.96,27.97,27.92,27.93,150600.0,14.6942,14.6995,14.6732,14.6784,150600.0
2007-12-21 10:55:00,27.93,27.96,27.93,27.96,65900.0,14.6784,14.6942,14.6784,14.6942,65900.0
2007-12-21 11:00:00,27.95,27.97,27.92,27.94,109800.0,14.689,14.6995,14.6732,14.6837,109800.0
2007-12-21 11:05:00,27.94,28.0,27.91,27.99,167000.0,14.6837,14.7152,14.6679,14.71,167000.0
2007-12-21 11:10:00,27.99,28.0,27.97,27.98,66200.0,14.71,14.7152,14.6995,14.7047,66200.0
2007-12-21 11:15:00,27.98,28.0,27.98,27.99,83200.0,14.7047,14.7152,14.7047,14.71,83200.0
2007-12-21 11:20:00,27.99,27.99,27.97,27.97,29600.0,14.71,14.71,14.6995,14.6995,29600.0
2007-12-21 11:25:00,27.98,27.99,27.97,27.98,82100.0,14.7047,14.71,14.6995,14.7047,82100.0
2007-12-21 11:30:00,27.98,27.99,27.96,27.98,41800.0,14.7047,14.71,14.6942,14.7047,41800.0
2007-12-21 11:35:00,27.98,27.99,27.97,27.98,75300.0,14.7047,14.71,14.6995,14.7047,75300.0
2007-12-21 11:40:00,27.99,28.0,27.98,27.99,124900.0,14.71,14.7152,14.7047,14.71,124900.0
2007-12-21 11:45:00,28.0,28.01,27.99,28.01,62400.0,14.7152,14.7205,14.71,14.7205,62400.0
2007-12-21 11:50:00,28.01,28.01,27.98,28.0,107600.0,14.7205,14.7205,14.7047,14.7152,107600.0
2007-12-21 11:55:00,27.99,28.0,27.98,27.99,95900.0,14.71,14.7152,14.7047,14.71,95900.0
2007-12-21 12:00:00,27.99,28.01,27.98,28.0,62900.0,14.71,14.7205,14.7047,14.7152,62900.0
2007-12-21 12:05:00,28.0,28.0,27.97,27.99,131600.0,14.7152,14.7152,14.6995,14.71,131600.0
2007-12-21 12:10:00,27.98,27.99,27.98,27.98,31200.0,14.7047,14.71,14.7047,14.7047,31200.0
2007-12-21 12:15:00,27.98,27.99,27.98,27.99,51900.0,14.7047,14.71,14.7047,14.71,51900.0
2007-12-21 12:20:00,27.99,28.0,27.98,28.0,125200.0,14.71,14.7152,14.7047,14.7152,125200.0
2007-12-21 12:25:00,28.01,28.01,27.97,27.98,113000.0,14.7205,14.7205,14.6995,14.7047,113000.0
2007-12-21 12:30:00,27.98,27.98,27.96,27.98,119600.0,14.7047,14.7047,14.6942,14.7047,119600.0
2007-12-21 12:35:00,27.98,28.0,27.97,27.98,75200.0,14.7047,14.7152,14.6995,14.7047,75200.0
2007-12-21 12:40:00,27.98,27.99,27.97,27.97,39500.0,14.7047,14.71,14.6995,14.6995,39500.0
2007-12-21 12:45:00,27.96,27.97,27.96,27.97,20300.0,14.6942,14.6995,14.6942,14.6995,20300.0
2007-12-21 12:50:00,27.97,27.97,27.93,27.95,78400.0,14.6995,14.6995,14.6784,14.689,78400.0
2007-12-21 12:55:00,27.96,27.96,27.94,27.95,26700.0,14.6942,14.6942,14.6837,14.689,26700.0
2007-12-21 13:00:00,27.94,27.95,27.94,27.95,21700.0,14.6837,14.689,14.6837,14.689,21700.0
2007-12-21 13:05:00,27.95,27.95,27.9,27.9,49400.0,14.689,14.689,14.6627,14.6627,49400.0
2007-12-21 13:10:00,27.91,27.92,27.9,27.91,54900.0,14.6679,14.6732,14.6627,14.6679,54900.0
2007-12-21 13:15:00,27.91,27.93,27.91,27.93,41900.0,14.6679,14.6784,14.6679,14.6784,41900.0
2007-12-21 13:20:00,27.93,27.94,27.92,27.92,53800.0,14.6784,14.6837,14.6732,14.6732,53800.0
2007-12-21 13:25:00,27.92,27.93,27.92,27.93,19800.0,14.6732,14.6784,14.6732,14.6784,19800.0
2007-12-21 13:30:00,27.93,27.95,27.92,27.95,61900.0,14.6784,14.689,14.6732,14.689,61900.0
2007-12-21 13:35:00,27.94,27.98,27.94,27.97,44300.0,14.6837,14.7047,14.6837,14.6995,44300.0
2007-12-21 13:40:00,27.98,28.0,27.97,27.99,43800.0,14.7047,14.7152,14.6995,14.71,43800.0
2007-12-21 13:45:00,27.98,28.0,27.98,27.99,47900.0,14.7047,14.7152,14.7047,14.71,47900.0
2007-12-21 13:50:00,28.0,28.0,27.94,27.95,64700.0,14.7152,14.7152,14.6837,14.689,64700.0
2007-12-21 13:55:00,27.94,27.95,27.94,27.95,38800.0,14.6837,14.689,14.6837,14.689,38800.0
2007-12-21 14:00:00,27.94,27.98,27.94,27.98,59600.0,14.6837,14.7047,14.6837,14.7047,59600.0
2007-12-21 14:05:00,27.98,27.98,27.96,27.96,23600.0,14.7047,14.7047,14.6942,14.6942,23600.0
2007-12-21 14:10:00,27.97,28.0,27.97,27.99,91500.0,14.6995,14.7152,14.6995,14.71,91500.0
2007-12-21 14:15:00,27.99,28.0,27.98,27.99,56200.0,14.71,14.7152,14.7047,14.71,56200.0
2007-12-21 14:20:00,27.99,28.0,27.97,27.99,70500.0,14.71,14.7152,14.6995,14.71,70500.0
2007-12-21 14:25:00,27.99,27.99,27.98,27.98,30900.0,14.71,14.71,14.7047,14.7047,30900.0
2007-12-21 14:30:00,27.98,27.99,27.98,27.99,40700.0,14.7047,14.71,14.7047,14.71,40700.0
2007-12-21 14:35:00,27.99,28.0,27.98,27.99,98200.0,14.71,14.7152,14.7047,14.71,98200.0
2007-12-21 14:40:00,27.99,28.0,27.98,27.99,113300.0,14.71,14.7152,14.7047,14.71,113300.0
2007-12-21 14:45:00,27.98,28.0,27.98,27.98,98500.0,14.7047,14.7152,14.7047,14.7047,98500.0
2007-12-21 14:50:00,27.98,28.02,27.98,28.0,167700.0,14.7047,14.7257,14.7047,14.7152,167700.0
2007-12-21 14:55:00,27.99,28.02,27.97,27.98,273000.0,14.71,14.7257,14.6995,14.7047,273000.0
2007-12-21 15:00:00,27.98,28.0,27.98,28.0,77500.0,14.7047,14.7152,14.7047,14.7152,77500.0
2007-12-21 15:05:00,27.99,28.0,27.98,27.99,104200.0,14.71,14.7152,14.7047,14.71,104200.0
2007-12-21 15:10:00,27.99,28.0,27.98,27.99,107800.0,14.71,14.7152,14.7047,14.71,107800.0
2007-12-21 15:15:00,27.99,28.0,27.98,28.0,108500.0,14.71,14.7152,14.7047,14.7152,108500.0
2007-12-21 15:20:00,28.0,28.0,27.98,27.99,236300.0,14.7152,14.7152,14.7047,14.71,236300.0
2007-12-21 15:25:00,27.98,28.0,27.97,27.99,163000.0,14.7047,14.7152,14.6995,14.71,163000.0
2007-12-21 15:30:00,27.99,28.0,27.96,27.99,500500.0,14.71,14.7152,14.6942,14.71,500500.0
2007-12-21 15:35:00,27.98,28.0,27.98,28.0,148100.0,14.7047,14.7152,14.7047,14.7152,148100.0
2007-12-21 15:40:00,28.0,28.01,27.99,28.0,411600.0,14.7152,14.7205,14.71,14.7152,411600.0
2007-12-21 15:45:00,28.0,28.0,27.98,27.99,278500.0,14.7152,14.7152,14.7047,14.71,278500.0
2007-12-21 15:50:00,27.99,28.0,27.92,27.95,592000.0,14.71,14.7152,14.6732,14.689,592000.0
2007-12-21 15:55:00,27.95,27.99,27.92,27.94,766600.0,14.689,14.71,14.6732,14.6837,766600.0
2007-12-24 09:30:00,28.12,28.23,27.85,27.89,175500.0,14.7783,14.8361,14.6364,14.6574,175500.0
2007-12-24 09:35:00,27.89,27.97,27.86,27.95,63500.0,14.6574,14.6995,14.6417,14.689,63500.0
2007-12-24 09:40:00,27.95,27.99,27.9,27.95,59900.0,14.689,14.71,14.6627,14.689,59900.0
2007-12-24 09:45:00,27.94,28.05,27.94,28.03,102000.0,14.6837,14.7415,14.6837,14.731,102000.0
2007-12-24 09:50:00,28.03,28.04,27.92,27.92,66900.0,14.731,14.7363,14.6732,14.6732,66900.0
2007-12-24 09:55:00,27.92,27.97,27.92,27.94,39700.0,14.6732,14.6995,14.6732,14.6837,39700.0
2007-12-24 10:00:00,27.94,28.0,27.94,27.99,58100.0,14.6837,14.7152,14.6837,14.71,58100.0
2007-12-24 10:05:00,28.0,28.0,27.95,27.95,40500.0,14.7152,14.7152,14.689,14.689,40500.0
2007-12-24 10:10:00,27.96,27.99,27.93,27.99,36100.0,14.6942,14.71,14.6784,14.71,36100.0
2007-12-24 10:15:00,27.99,28.0,27.97,27.99,37800.0,14.71,14.7152,14.6995,14.71,37800.0
2007-12-24 10:20:00,27.99,28.0,27.98,27.99,53300.0,14.71,14.7152,14.7047,14.71,53300.0
2007-12-24 10:25:00,27.99,28.0,27.98,27.98,36700.0,14.71,14.7152,14.7047,14.7047,36700.0
2007-12-24 10:30:00,27.99,27.99,27.94,27.94,47100.0,14.71,14.71,14.6837,14.6837,47100.0
2007-12-24 10:35:00,27.94,27.97,27.94,27.96,33300.0,14.6837,14.6995,14.6837,14.6942,33300.0
2007-12-24 10:40:00,27.95,27.98,27.95,27.97,45000.0,14.689,14.7047,14.689,14.6995,45000.0
2007-12-24 10:45:00,27.97,27.99,27.96,27.98,28400.0,14.6995,14.71,14.6942,14.7047,28400.0
2007-12-24 10:50:00,27.99,28.0,27.98,27.99,55300.0,14.71,14.7152,14.7047,14.71,55300.0
2007-12-24 10:55:00,28.0,28.0,27.99,27.99,38500.0,14.7152,14.7152,14.71,14.71,38500.0
2007-12-24 11:00:00,27.99,28.0,27.98,27.98,58700.0,14.71,14.7152,14.7047,14.7047,58700.0
2007-12-24 11:05:00,27.98,28.0,27.96,28.0,47900.0,14.7047,14.7152,14.6942,14.7152,47900.0
2007-12-24 11:10:00,28.0,28.0,27.99,28.0,37100.0,14.7152,14.7152,14.71,14.7152,37100.0
2007-12-24 11:15:00,28.0,28.0,27.99,28.0,38100.0,14.7152,14.7152,14.71,14.7152,38100.0
2007-12-24 11:20:00,28.0,28.0,27.99,27.99,32600.0,14.7152,14.7152,14.71,14.71,32600.0
2007-12-24 11:25:00,28.0,28.0,27.99,27.99,39900.0,14.7152,14.7152,14.71,14.71,39900.0
2007-12-24 11:30:00,28.0,28.0,27.99,28.0,30500.0,14.7152,14.7152,14.71,14.7152,30500.0
2007-12-24 11:35:00,28.0,28.0,27.98,27.99,66600.0,14.7152,14.7152,14.7047,14.71,66600.0
2007-12-24 11:40:00,27.99,28.04,27.99,28.01,179800.0,14.71,14.7363,14.71,14.7205,179800.0
2007-12-24 11:45:00,28.02,28.02,28.0,28.0,30500.0,14.7257,14.7257,14.7152,14.7152,30500.0
2007-12-24 11:50:00,28.0,28.01,27.98,27.99,19800.0,14.7152,14.7205,14.7047,14.71,19800.0
2007-12-24 11:55:00,28.0,28.0,27.97,27.97,36100.0,14.7152,14.7152,14.6995,14.6995,36100.0
2007-12-24 12:00:00,27.98,27.98,27.96,27.97,45800.0,14.7047,14.7047,14.6942,14.6995,45800.0
2007-12-24 12:05:00,27.97,27.98,27.95,27.96,41600.0,14.6995,14.7047,14.689,14.6942,41600.0
2007-12-24 12:10:00,27.95,27.96,27.95,27.95,16000.0,14.689,14.6942,14.689,14.689,16000.0
2007-12-24 12:15:00,27.95,28.0,27.95,28.0,98500.0,14.689,14.7152,14.689,14.7152,98500.0
2007-12-24 12:20:00,28.0,28.0,27.99,27.99,106700.0,14.7152,14.7152,14.71,14.71,106700.0
2007-12-24 12:25:00,27.99,28.0,27.99,27.99,198100.0,14.71,14.7152,14.71,14.71,198100.0
2007-12-24 12:30:00,27.99,28.0,27.99,27.99,53700.0,14.71,14.7152,14.71,14.71,53700.0
2007-12-24 12:35:00,28.0,28.0,27.99,27.99,40100.0,14.7152,14.7152,14.71,14.71,40100.0
2007-12-24 12:40:00,27.99,28.0,27.99,28.0,75100.0,14.71,14.7152,14.71,14.7152,75100.0
2007-12-24 12:45:00,27.99,28.0,27.99,28.0,133600.0,14.71,14.7152,14.71,14.7152,133600.0
2007-12-24 12:50:00,27.99,28.04,27.99,28.04,237200.0,14.71,14.7363,14.71,14.7363,237200.0
2007-12-24 12:55:00,28.04,28.07,28.03,28.07,121400.0,14.7363,14.752,14.731,14.752,121400.0
2007-12-24 13:00:00,28.04,28.24,28.02,28.02,91300.0,14.7363,14.8414,14.7257,14.7257,91300.0
2007-12-24 13:05:00,28.02,28.02,28.01,28.01,800.0,14.7257,14.7257,14.7205,14.7205,800.0
2007-12-24 13:10:00,28.01,28.01,28.01,28.01,200.0,14.7205,14.7205,14.7205,14.7205,200.0
2007-12-24 13:15:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:25:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:35:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:45:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 13:55:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:05:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:10:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:15:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:25:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:35:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:45:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 14:55:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:00:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:05:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:10:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:15:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:20:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:25:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:30:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:35:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:40:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:45:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:50:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-24 15:55:00,28.01,28.01,28.01,28.01,0.0,14.7205,14.7205,14.7205,14.7205,0.0
2007-12-26 09:30:00,27.95,27.95,27.8,27.87,116800.0,14.689,14.689,14.6101,14.6469,116800.0
2007-12-26 09:35:00,27.86,27.89,27.73,27.74,120400.0,14.6417,14.6574,14.5733,14.5786,120400.0
2007-12-26 09:40:00,27.74,27.81,27.67,27.7,135600.0,14.5786,14.6154,14.5418,14.5576,135600.0
2007-12-26 09:45:00,27.7,27.77,27.69,27.75,134600.0,14.5576,14.5944,14.5523,14.5838,134600.0
2007-12-26 09:50:00,27.76,27.77,27.75,27.77,129200.0,14.5891,14.5944,14.5838,14.5944,129200.0
2007-12-26 09:55:00,27.78,27.84,27.75,27.84,99300.0,14.5996,14.6311,14.5838,14.6311,99300.0
2007-12-26 10:00:00,27.83,27.84,27.78,27.79,33000.0,14.6259,14.6311,14.5996,14.6049,33000.0
2007-12-26 10:05:00,27.79,27.81,27.77,27.8,37900.0,14.6049,14.6154,14.5944,14.6101,37900.0
2007-12-26 10:10:00,27.8,27.84,27.79,27.83,29300.0,14.6101,14.6311,14.6049,14.6259,29300.0
2007-12-26 10:15:00,27.84,27.85,27.82,27.84,38600.0,14.6311,14.6364,14.6206,14.6311,38600.0
2007-12-26 10:20:00,27.84,27.91,27.84,27.9,96600.0,14.6311,14.6679,14.6311,14.6627,96600.0
2007-12-26 10:25:00,27.89,27.91,27.86,27.87,121300.0,14.6574,14.6679,14.6417,14.6469,121300.0
2007-12-26 10:30:00,27.87,27.95,27.86,27.95,105200.0,14.6469,14.689,14.6417,14.689,105200.0
2007-12-26 10:35:00,27.95,27.95,27.89,27.9,55800.0,14.689,14.689,14.6574,14.6627,55800.0
2007-12-26 10:40:00,27.9,27.93,27.87,27.93,43900.0,14.6627,14.6784,14.6469,14.6784,43900.0
2007-12-26 10:45:00,27.93,27.96,27.9,27.95,38200.0,14.6784,14.6942,14.6627,14.689,38200.0
2007-12-26 10:50:00,27.95,27.97,27.94,27.94,53200.0,14.689,14.6995,14.6837,14.6837,53200.0
2007-12-26 10:55:00,27.94,27.95,27.93,27.95,52600.0,14.6837,14.689,14.6784,14.689,52600.0
2007-12-26 11:00:00,27.94,27.95,27.89,27.94,70300.0,14.6837,14.689,14.6574,14.6837,70300.0
2007-12-26 11:05:00,27.93,27.95,27.9,27.95,35400.0,14.6784,14.689,14.6627,14.689,35400.0
2007-12-26 11:10:00,27.94,27.97,27.94,27.95,31200.0,14.6837,14.6995,14.6837,14.689,31200.0
2007-12-26 11:15:00,27.94,27.95,27.92,27.95,15600.0,14.6837,14.689,14.6732,14.689,15600.0
2007-12-26 11:20:00,27.95,27.95,27.93,27.93,15200.0,14.689,14.689,14.6784,14.6784,15200.0
2007-12-26 11:25:00,27.93,27.94,27.92,27.92,29100.0,14.6784,14.6837,14.6732,14.6732,29100.0
2007-12-26 11:30:00,27.93,27.95,27.92,27.94,43100.0,14.6784,14.689,14.6732,14.6837,43100.0
2007-12-26 11:35:00,27.94,27.96,27.94,27.94,44400.0,14.6837,14.6942,14.6837,14.6837,44400.0
2007-12-26 11:40:00,27.95,27.96,27.92,27.95,48400.0,14.689,14.6942,14.6732,14.689,48400.0
2007-12-26 11:45:00,27.95,27.95,27.88,27.88,77500.0,14.689,14.689,14.6522,14.6522,77500.0
2007-12-26 11:50:00,27.88,27.9,27.87,27.89,47900.0,14.6522,14.6627,14.6469,14.6574,47900.0
2007-12-26 11:55:00,27.9,27.9,27.87,27.87,19200.0,14.6627,14.6627,14.6469,14.6469,19200.0
2007-12-26 12:00:00,27.87,27.88,27.87,27.87,11800.0,14.6469,14.6522,14.6469,14.6469,11800.0
2007-12-26 12:05:00,27.88,27.88,27.84,27.85,46800.0,14.6522,14.6522,14.6311,14.6364,46800.0
2007-12-26 12:10:00,27.84,27.85,27.83,27.84,34300.0,14.6311,14.6364,14.6259,14.6311,34300.0
2007-12-26 12:15:00,27.83,27.84,27.82,27.82,27200.0,14.6259,14.6311,14.6206,14.6206,27200.0
2007-12-26 12:20:00,27.82,27.86,27.82,27.85,51900.0,14.6206,14.6417,14.6206,14.6364,51900.0
2007-12-26 12:25:00,27.86,27.87,27.81,27.82,52400.0,14.6417,14.6469,14.6154,14.6206,52400.0
2007-12-26 12:30:00,27.83,27.83,27.81,27.82,15800.0,14.6259,14.6259,14.6154,14.6206,15800.0
2007-12-26 12:35:00,27.82,27.82,27.8,27.8,29500.0,14.6206,14.6206,14.6101,14.6101,29500.0
2007-12-26 12:40:00,27.8,27.86,27.8,27.85,56200.0,14.6101,14.6417,14.6101,14.6364,56200.0
2007-12-26 12:45:00,27.85,27.87,27.85,27.86,30600.0,14.6364,14.6469,14.6364,14.6417,30600.0
2007-12-26 12:50:00,27.85,27.87,27.84,27.86,45200.0,14.6364,14.6469,14.6311,14.6417,45200.0
2007-12-26 12:55:00,27.86,27.86,27.84,27.85,23800.0,14.6417,14.6417,14.6311,14.6364,23800.0
2007-12-26 13:00:00,27.84,27.85,27.82,27.83,28700.0,14.6311,14.6364,14.6206,14.6259,28700.0
2007-12-26 13:05:00,27.83,27.85,27.82,27.83,35600.0,14.6259,14.6364,14.6206,14.6259,35600.0
2007-12-26 13:10:00,27.83,27.84,27.8,27.8,50200.0,14.6259,14.6311,14.6101,14.6101,50200.0
2007-12-26 13:15:00,27.82,27.85,27.81,27.84,74000.0,14.6206,14.6364,14.6154,14.6311,74000.0
2007-12-26 13:20:00,27.84,27.88,27.84,27.86,43400.0,14.6311,14.6522,14.6311,14.6417,43400.0
2007-12-26 13:25:00,27.87,27.87,27.84,27.85,55300.0,14.6469,14.6469,14.6311,14.6364,55300.0
2007-12-26 13:30:00,27.86,27.86,27.84,27.84,35300.0,14.6417,14.6417,14.6311,14.6311,35300.0
2007-12-26 13:35:00,27.84,27.85,27.83,27.83,21100.0,14.6311,14.6364,14.6259,14.6259,21100.0
2007-12-26 13:40:00,27.83,27.87,27.83,27.86,114100.0,14.6259,14.6469,14.6259,14.6417,114100.0
2007-12-26 13:45:00,27.87,27.89,27.86,27.86,45900.0,14.6469,14.6574,14.6417,14.6417,45900.0
2007-12-26 13:50:00,27.86,27.89,27.86,27.89,55400.0,14.6417,14.6574,14.6417,14.6574,55400.0
2007-12-26 13:55:00,27.88,27.91,27.88,27.91,31900.0,14.6522,14.6679,14.6522,14.6679,31900.0
2007-12-26 14:00:00,27.91,27.91,27.9,27.9,23500.0,14.6679,14.6679,14.6627,14.6627,23500.0
2007-12-26 14:05:00,27.9,27.91,27.9,27.91,26900.0,14.6627,14.6679,14.6627,14.6679,26900.0
2007-12-26 14:10:00,27.9,27.91,27.9,27.9,38000.0,14.6627,14.6679,14.6627,14.6627,38000.0
2007-12-26 14:15:00,27.91,27.91,27.9,27.91,50900.0,14.6679,14.6679,14.6627,14.6679,50900.0
2007-12-26 14:20:00,27.9,27.91,27.9,27.9,53800.0,14.6627,14.6679,14.6627,14.6627,53800.0
2007-12-26 14:25:00,27.91,27.91,27.9,27.91,22900.0,14.6679,14.6679,14.6627,14.6679,22900.0
2007-12-26 14:30:00,27.91,27.92,27.91,27.92,25400.0,14.6679,14.6732,14.6679,14.6732,25400.0
2007-12-26 14:35:00,27.91,27.92,27.9,27.9,33600.0,14.6679,14.6732,14.6627,14.6627,33600.0
2007-12-26 14:40:00,27.91,27.91,27.9,27.9,30300.0,14.6679,14.6679,14.6627,14.6627,30300.0
2007-12-26 14:45:00,27.9,27.91,27.9,27.9,30000.0,14.6627,14.6679,14.6627,14.6627,30000.0
2007-12-26 14:50:00,27.91,27.91,27.9,27.9,37300.0,14.6679,14.6679,14.6627,14.6627,37300.0
2007-12-26 14:55:00,27.91,27.91,27.9,27.9,46500.0,14.6679,14.6679,14.6627,14.6627,46500.0
2007-12-26 15:00:00,27.9,27.91,27.89,27.9,62400.0,14.6627,14.6679,14.6574,14.6627,62400.0
2007-12-26 15:05:00,27.9,27.91,27.89,27.9,76000.0,14.6627,14.6679,14.6574,14.6627,76000.0
2007-12-26 15:10:00,27.9,27.91,27.88,27.88,61300.0,14.6627,14.6679,14.6522,14.6522,61300.0
2007-12-26 15:15:00,27.89,27.9,27.86,27.89,60600.0,14.6574,14.6627,14.6417,14.6574,60600.0
2007-12-26 15:20:00,27.9,27.92,27.89,27.91,74100.0,14.6627,14.6732,14.6574,14.6679,74100.0
2007-12-26 15:25:00,27.91,27.96,27.89,27.95,166900.0,14.6679,14.6942,14.6574,14.689,166900.0
2007-12-26 15:30:00,27.95,27.96,27.92,27.93,196600.0,14.689,14.6942,14.6732,14.6784,196600.0
2007-12-26 15:35:00,27.93,27.94,27.91,27.92,106600.0,14.6784,14.6837,14.6679,14.6732,106600.0
2007-12-26 15:40:00,27.91,27.92,27.9,27.9,66000.0,14.6679,14.6732,14.6627,14.6627,66000.0
2007-12-26 15:45:00,27.9,27.91,27.88,27.9,124700.0,14.6627,14.6679,14.6522,14.6627,124700.0
2007-12-26 15:50:00,27.89,27.94,27.89,27.93,116800.0,14.6574,14.6837,14.6574,14.6784,116800.0
2007-12-26 15:55:00,27.93,27.96,27.91,27.91,167200.0,14.6784,14.6942,14.6679,14.6679,167200.0
2007-12-27 09:30:00,27.99,28.02,27.76,27.76,96100.0,14.71,14.7257,14.5891,14.5891,96100.0
2007-12-27 09:35:00,27.76,27.77,27.68,27.7,59200.0,14.5891,14.5944,14.5471,14.5576,59200.0
2007-12-27 09:40:00,27.7,27.73,27.68,27.7,84600.0,14.5576,14.5733,14.5471,14.5576,84600.0
2007-12-27 09:45:00,27.7,27.72,27.66,27.66,101700.0,14.5576,14.5681,14.5365,14.5365,101700.0
2007-12-27 09:50:00,27.66,27.69,27.64,27.66,178200.0,14.5365,14.5523,14.526,14.5365,178200.0
2007-12-27 09:55:00,27.66,27.73,27.64,27.72,162200.0,14.5365,14.5733,14.526,14.5681,162200.0
2007-12-27 10:00:00,27.72,27.76,27.7,27.7,134700.0,14.5681,14.5891,14.5576,14.5576,134700.0
2007-12-27 10:05:00,27.7,27.72,27.69,27.7,77900.0,14.5576,14.5681,14.5523,14.5576,77900.0
2007-12-27 10:10:00,27.7,27.71,27.69,27.7,82400.0,14.5576,14.5628,14.5523,14.5576,82400.0
2007-12-27 10:15:00,27.7,27.76,27.7,27.76,134000.0,14.5576,14.5891,14.5576,14.5891,134000.0
2007-12-27 10:20:00,27.76,27.76,27.71,27.71,50700.0,14.5891,14.5891,14.5628,14.5628,50700.0
2007-12-27 10:25:00,27.72,27.73,27.7,27.7,61100.0,14.5681,14.5733,14.5576,14.5576,61100.0
2007-12-27 10:30:00,27.7,27.71,27.69,27.7,89100.0,14.5576,14.5628,14.5523,14.5576,89100.0
2007-12-27 10:35:00,27.7,27.71,27.62,27.62,138900.0,14.5576,14.5628,14.5155,14.5155,138900.0
2007-12-27 10:40:00,27.63,27.64,27.56,27.61,144600.0,14.5208,14.526,14.484,14.5103,144600.0
2007-12-27 10:45:00,27.6,27.63,27.57,27.63,158400.0,14.505,14.5208,14.4892,14.5208,158400.0
2007-12-27 10:50:00,27.62,27.67,27.59,27.62,122300.0,14.5155,14.5418,14.4998,14.5155,122300.0
2007-12-27 10:55:00,27.62,27.63,27.58,27.59,57700.0,14.5155,14.5208,14.4945,14.4998,57700.0
2007-12-27 11:00:00,27.59,27.6,27.57,27.57,42100.0,14.4998,14.505,14.4892,14.4892,42100.0
2007-12-27 11:05:00,27.58,27.63,27.54,27.55,595500.0,14.4945,14.5208,14.4735,14.4787,595500.0
2007-12-27 11:10:00,27.55,27.67,27.54,27.64,80800.0,14.4787,14.5418,14.4735,14.526,80800.0
2007-12-27 11:15:00,27.64,27.64,27.59,27.64,56800.0,14.526,14.526,14.4998,14.526,56800.0
2007-12-27 11:20:00,27.64,27.69,27.64,27.68,51700.0,14.526,14.5523,14.526,14.5471,51700.0
2007-12-27 11:25:00,27.68,27.69,27.66,27.66,49600.0,14.5471,14.5523,14.5365,14.5365,49600.0
2007-12-27 11:30:00,27.66,27.66,27.59,27.59,91100.0,14.5365,14.5365,14.4998,14.4998,91100.0
2007-12-27 11:35:00,27.59,27.63,27.57,27.61,66000.0,14.4998,14.5208,14.4892,14.5103,66000.0
2007-12-27 11:40:00,27.61,27.66,27.6,27.66,31400.0,14.5103,14.5365,14.505,14.5365,31400.0
2007-12-27 11:45:00,27.66,27.66,27.63,27.64,46500.0,14.5365,14.5365,14.5208,14.526,46500.0
2007-12-27 11:50:00,27.65,27.65,27.61,27.61,28900.0,14.5313,14.5313,14.5103,14.5103,28900.0
2007-12-27 11:55:00,27.62,27.63,27.61,27.62,39600.0,14.5155,14.5208,14.5103,14.5155,39600.0
2007-12-27 12:00:00,27.62,27.63,27.58,27.58,62400.0,14.5155,14.5208,14.4945,14.4945,62400.0
2007-12-27 12:05:00,27.58,27.6,27.53,27.54,67500.0,14.4945,14.505,14.4682,14.4735,67500.0
2007-12-27 12:10:00,27.54,27.55,27.51,27.53,75000.0,14.4735,14.4787,14.4577,14.4682,75000.0
2007-12-27 12:15:00,27.52,27.55,27.52,27.54,63100.0,14.463,14.4787,14.463,14.4735,63100.0
2007-12-27 12:20:00,27.54,27.55,27.54,27.55,29100.0,14.4735,14.4787,14.4735,14.4787,29100.0
2007-12-27 12:25:00,27.54,27.59,27.52,27.58,166300.0,14.4735,14.4998,14.463,14.4945,166300.0
2007-12-27 12:30:00,27.58,27.6,27.55,27.56,73200.0,14.4945,14.505,14.4787,14.484,73200.0
2007-12-27 12:35:00,27.57,27.57,27.51,27.51,72600.0,14.4892,14.4892,14.4577,14.4577,72600.0
2007-12-27 12:40:00,27.51,27.55,27.51,27.52,129600.0,14.4577,14.4787,14.4577,14.463,129600.0
2007-12-27 12:45:00,27.51,27.52,27.5,27.51,73300.0,14.4577,14.463,14.4525,14.4577,73300.0
2007-12-27 12:50:00,27.52,27.54,27.5,27.51,111600.0,14.463,14.4735,14.4525,14.4577,111600.0
2007-12-27 12:55:00,27.51,27.53,27.5,27.51,85800.0,14.4577,14.4682,14.4525,14.4577,85800.0
2007-12-27 13:00:00,27.51,27.51,27.5,27.5,60800.0,14.4577,14.4577,14.4525,14.4525,60800.0
2007-12-27 13:05:00,27.5,27.52,27.47,27.51,230700.0,14.4525,14.463,14.4367,14.4577,230700.0
2007-12-27 13:10:00,27.52,27.52,27.5,27.52,61400.0,14.463,14.463,14.4525,14.463,61400.0
2007-12-27 13:15:00,27.51,27.52,27.49,27.5,42100.0,14.4577,14.463,14.4472,14.4525,42100.0
2007-12-27 13:20:00,27.49,27.51,27.46,27.51,55000.0,14.4472,14.4577,14.4314,14.4577,55000.0
2007-12-27 13:25:00,27.51,27.57,27.51,27.51,233500.0,14.4577,14.4892,14.4577,14.4577,233500.0
2007-12-27 13:30:00,27.51,27.53,27.5,27.52,139200.0,14.4577,14.4682,14.4525,14.463,139200.0
2007-12-27 13:35:00,27.51,27.54,27.5,27.54,46500.0,14.4577,14.4735,14.4525,14.4735,46500.0
2007-12-27 13:40:00,27.54,27.63,27.54,27.63,170800.0,14.4735,14.5208,14.4735,14.5208,170800.0
2007-12-27 13:45:00,27.63,27.7,27.62,27.63,184900.0,14.5208,14.5576,14.5155,14.5208,184900.0
2007-12-27 13:50:00,27.63,27.69,27.63,27.64,166500.0,14.5208,14.5523,14.5208,14.526,166500.0
2007-12-27 13:55:00,27.63,27.65,27.59,27.59,86800.0,14.5208,14.5313,14.4998,14.4998,86800.0
2007-12-27 14:00:00,27.6,27.64,27.57,27.59,106800.0,14.505,14.526,14.4892,14.4998,106800.0
2007-12-27 14:05:00,27.6,27.68,27.59,27.62,244600.0,14.505,14.5471,14.4998,14.5155,244600.0
2007-12-27 14:10:00,27.62,27.62,27.55,27.56,113700.0,14.5155,14.5155,14.4787,14.484,113700.0
2007-12-27 14:15:00,27.56,27.6,27.55,27.57,87500.0,14.484,14.505,14.4787,14.4892,87500.0
2007-12-27 14:20:00,27.57,27.59,27.54,27.57,61300.0,14.4892,14.4998,14.4735,14.4892,61300.0
2007-12-27 14:25:00,27.57,27.6,27.56,27.56,59400.0,14.4892,14.505,14.484,14.484,59400.0
2007-12-27 14:30:00,27.56,27.58,27.53,27.55,82800.0,14.484,14.4945,14.4682,14.4787,82800.0
2007-12-27 14:35:00,27.54,27.58,27.54,27.57,47400.0,14.4735,14.4945,14.4735,14.4892,47400.0
2007-12-27 14:40:00,27.57,27.59,27.56,27.58,82000.0,14.4892,14.4998,14.484,14.4945,82000.0
2007-12-27 14:45:00,27.59,27.63,27.58,27.63,110800.0,14.4998,14.5208,14.4945,14.5208,110800.0
2007-12-27 14:50:00,27.62,27.63,27.59,27.6,93000.0,14.5155,14.5208,14.4998,14.505,93000.0
2007-12-27 14:55:00,27.6,27.6,27.55,27.55,87000.0,14.505,14.505,14.4787,14.4787,87000.0
2007-12-27 15:00:00,27.55,27.57,27.55,27.56,71500.0,14.4787,14.4892,14.4787,14.484,71500.0
2007-12-27 15:05:00,27.56,27.58,27.56,27.57,87400.0,14.484,14.4945,14.484,14.4892,87400.0
2007-12-27 15:10:00,27.57,27.59,27.56,27.59,62200.0,14.4892,14.4998,14.484,14.4998,62200.0
2007-12-27 15:15:00,27.58,27.6,27.56,27.58,132100.0,14.4945,14.505,14.484,14.4945,132100.0
2007-12-27 15:20:00,27.58,27.58,27.55,27.55,86500.0,14.4945,14.4945,14.4787,14.4787,86500.0
2007-12-27 15:25:00,27.55,27.56,27.51,27.53,180600.0,14.4787,14.484,14.4577,14.4682,180600.0
2007-12-27 15:30:00,27.52,27.53,27.5,27.51,151600.0,14.463,14.4682,14.4525,14.4577,151600.0
2007-12-27 15:35:00,27.51,27.52,27.5,27.5,124300.0,14.4577,14.463,14.4525,14.4525,124300.0
2007-12-27 15:40:00,27.5,27.51,27.44,27.45,229200.0,14.4525,14.4577,14.4209,14.4262,229200.0
2007-12-27 15:45:00,27.45,27.45,27.39,27.39,245900.0,14.4262,14.4262,14.3946,14.3946,245900.0
2007-12-27 15:50:00,27.38,27.4,27.36,27.4,367600.0,14.3894,14.3999,14.3789,14.3999,367600.0
2007-12-27 15:55:00,27.4,27.41,27.34,27.39,511700.0,14.3999,14.4052,14.3684,14.3946,511700.0
2007-12-28 09:30:00,27.41,27.61,27.41,27.48,140800.0,14.4052,14.5103,14.4052,14.4419,140800.0
2007-12-28 09:35:00,27.48,27.49,27.44,27.46,57300.0,14.4419,14.4472,14.4209,14.4314,57300.0
2007-12-28 09:40:00,27.46,27.49,27.4,27.45,105500.0,14.4314,14.4472,14.3999,14.4262,105500.0
2007-12-28 09:45:00,27.45,27.51,27.44,27.5,206300.0,14.4262,14.4577,14.4209,14.4525,206300.0
2007-12-28 09:50:00,27.5,27.51,27.48,27.49,59400.0,14.4525,14.4577,14.4419,14.4472,59400.0
2007-12-28 09:55:00,27.5,27.5,27.48,27.48,80700.0,14.4525,14.4525,14.4419,14.4419,80700.0
2007-12-28 10:00:00,27.48,27.5,27.45,27.48,119500.0,14.4419,14.4525,14.4262,14.4419,119500.0
2007-12-28 10:05:00,27.48,27.48,27.26,27.29,174600.0,14.4419,14.4419,14.3263,14.3421,174600.0
2007-12-28 10:10:00,27.28,27.36,27.27,27.34,68900.0,14.3368,14.3789,14.3316,14.3684,68900.0
2007-12-28 10:15:00,27.34,27.38,27.31,27.34,117100.0,14.3684,14.3894,14.3526,14.3684,117100.0
2007-12-28 10:20:00,27.34,27.34,27.28,27.28,80400.0,14.3684,14.3684,14.3368,14.3368,80400.0
2007-12-28 10:25:00,27.29,27.29,27.28,27.28,5700.0,14.3421,14.3421,14.3368,14.3368,5700.0
2007-12-28 10:30:00,27.28,27.29,27.24,27.24,101600.0,14.3368,14.3421,14.3158,14.3158,101600.0
2007-12-28 10:35:00,27.24,27.24,27.24,27.24,0.0,14.3158,14.3158,14.3158,14.3158,0.0
2007-12-28 10:40:00,27.24,27.24,27.24,27.24,0.0,14.3158,14.3158,14.3158,14.3158,0.0
2007-12-28 10:45:00,27.24,27.24,27.24,27.24,0.0,14.3158,14.3158,14.3158,14.3158,0.0
2007-12-28 10:50:00,27.24,27.24,27.24,27.24,0.0,14.3158,14.3158,14.3158,14.3158,0.0
2007-12-28 10:55:00,27.21,27.24,27.21,27.23,23900.0,14.3,14.3158,14.3,14.3106,23900.0
2007-12-28 11:00:00,27.23,27.24,27.22,27.23,30500.0,14.3106,14.3158,14.3053,14.3106,30500.0
2007-12-28 11:05:00,27.22,27.28,27.21,27.26,115000.0,14.3053,14.3368,14.3,14.3263,115000.0
2007-12-28 11:10:00,27.27,27.27,27.21,27.23,72100.0,14.3316,14.3316,14.3,14.3106,72100.0
2007-12-28 11:15:00,27.24,27.25,27.21,27.22,102200.0,14.3158,14.3211,14.3,14.3053,102200.0
2007-12-28 11:20:00,27.23,27.23,27.21,27.21,50600.0,14.3106,14.3106,14.3,14.3,50600.0
2007-12-28 11:25:00,27.21,27.22,27.2,27.21,76500.0,14.3,14.3053,14.2948,14.3,76500.0
2007-12-28 11:30:00,27.22,27.23,27.2,27.21,86900.0,14.3053,14.3106,14.2948,14.3,86900.0
2007-12-28 11:35:00,27.22,27.24,27.21,27.24,44300.0,14.3053,14.3158,14.3,14.3158,44300.0
2007-12-28 11:40:00,27.23,27.24,27.22,27.24,61300.0,14.3106,14.3158,14.3053,14.3158,61300.0
2007-12-28 11:45:00,27.23,27.25,27.22,27.22,62800.0,14.3106,14.3211,14.3053,14.3053,62800.0
2007-12-28 11:50:00,27.23,27.23,27.2,27.21,59900.0,14.3106,14.3106,14.2948,14.3,59900.0
2007-12-28 11:55:00,27.21,27.22,27.15,27.15,408100.0,14.3,14.3053,14.2685,14.2685,408100.0
2007-12-28 12:00:00,27.15,27.16,27.13,27.13,66900.0,14.2685,14.2738,14.258,14.258,66900.0
2007-12-28 12:05:00,27.13,27.23,27.11,27.21,220700.0,14.258,14.3106,14.2475,14.3,220700.0
2007-12-28 12:10:00,27.21,27.21,27.15,27.17,69400.0,14.3,14.3,14.2685,14.279,69400.0
2007-12-28 12:15:00,27.18,27.21,27.18,27.2,68000.0,14.2843,14.3,14.2843,14.2948,68000.0
2007-12-28 12:20:00,27.2,27.2,27.17,27.17,35700.0,14.2948,14.2948,14.279,14.279,35700.0
2007-12-28 12:25:00,27.17,27.17,27.13,27.16,39900.0,14.279,14.279,14.258,14.2738,39900.0
2007-12-28 12:30:00,27.15,27.16,27.13,27.13,46300.0,14.2685,14.2738,14.258,14.258,46300.0
2007-12-28 12:35:00,27.14,27.17,27.13,27.14,68800.0,14.2633,14.279,14.258,14.2633,68800.0
2007-12-28 12:40:00,27.15,27.17,27.14,27.14,58400.0,14.2685,14.279,14.2633,14.2633,58400.0
2007-12-28 12:45:00,27.15,27.15,27.1,27.13,89300.0,14.2685,14.2685,14.2422,14.258,89300.0
2007-12-28 12:50:00,27.12,27.13,27.06,27.06,135300.0,14.2528,14.258,14.2212,14.2212,135300.0
2007-12-28 12:55:00,27.06,27.1,27.04,27.05,129100.0,14.2212,14.2422,14.2107,14.216,129100.0
2007-12-28 13:00:00,27.05,27.18,27.04,27.15,265600.0,14.216,14.2843,14.2107,14.2685,265600.0
2007-12-28 13:05:00,27.14,27.18,27.11,27.15,80800.0,14.2633,14.2843,14.2475,14.2685,80800.0
2007-12-28 13:10:00,27.15,27.15,27.11,27.13,75900.0,14.2685,14.2685,14.2475,14.258,75900.0
2007-12-28 13:15:00,27.13,27.13,27.08,27.1,59700.0,14.258,14.258,14.2317,14.2422,59700.0
2007-12-28 13:20:00,27.1,27.13,27.08,27.12,92900.0,14.2422,14.258,14.2317,14.2528,92900.0
2007-12-28 13:25:00,27.12,27.15,27.12,27.14,96800.0,14.2528,14.2685,14.2528,14.2633,96800.0
2007-12-28 13:30:00,27.13,27.15,27.09,27.11,108400.0,14.258,14.2685,14.237,14.2475,108400.0
2007-12-28 13:35:00,27.12,27.13,27.09,27.13,113200.0,14.2528,14.258,14.237,14.258,113200.0
2007-12-28 13:40:00,27.12,27.14,27.12,27.13,58100.0,14.2528,14.2633,14.2528,14.258,58100.0
2007-12-28 13:45:00,27.12,27.18,27.12,27.18,112100.0,14.2528,14.2843,14.2528,14.2843,112100.0
2007-12-28 13:50:00,27.19,27.19,27.13,27.13,115200.0,14.2895,14.2895,14.258,14.258,115200.0
2007-12-28 13:55:00,27.13,27.14,27.1,27.12,130200.0,14.258,14.2633,14.2422,14.2528,130200.0
2007-12-28 14:00:00,27.13,27.14,27.11,27.12,109900.0,14.258,14.2633,14.2475,14.2528,109900.0
2007-12-28 14:05:00,27.13,27.15,27.12,27.13,64100.0,14.258,14.2685,14.2528,14.258,64100.0
2007-12-28 14:10:00,27.13,27.17,27.12,27.13,121000.0,14.258,14.279,14.2528,14.258,121000.0
2007-12-28 14:15:00,27.13,27.17,27.13,27.17,146500.0,14.258,14.279,14.258,14.279,146500.0
2007-12-28 14:20:00,27.16,27.19,27.15,27.17,60600.0,14.2738,14.2895,14.2685,14.279,60600.0
2007-12-28 14:25:00,27.17,27.17,27.14,27.15,88500.0,14.279,14.279,14.2633,14.2685,88500.0
2007-12-28 14:30:00,27.15,27.15,27.14,27.15,33000.0,14.2685,14.2685,14.2633,14.2685,33000.0
2007-12-28 14:35:00,27.15,27.18,27.14,27.16,95500.0,14.2685,14.2843,14.2633,14.2738,95500.0
2007-12-28 14:40:00,27.16,27.18,27.14,27.15,104900.0,14.2738,14.2843,14.2633,14.2685,104900.0
2007-12-28 14:45:00,27.15,27.18,27.14,27.18,68000.0,14.2685,14.2843,14.2633,14.2843,68000.0
2007-12-28 14:50:00,27.18,27.19,27.14,27.15,98800.0,14.2843,14.2895,14.2633,14.2685,98800.0
2007-12-28 14:55:00,27.15,27.16,27.14,27.15,105500.0,14.2685,14.2738,14.2633,14.2685,105500.0
2007-12-28 15:00:00,27.16,27.18,27.15,27.17,71100.0,14.2738,14.2843,14.2685,14.279,71100.0
2007-12-28 15:05:00,27.17,27.19,27.16,27.18,94700.0,14.279,14.2895,14.2738,14.2843,94700.0
2007-12-28 15:10:00,27.17,27.18,27.17,27.17,30200.0,14.279,14.2843,14.279,14.279,30200.0
2007-12-28 15:15:00,27.18,27.22,27.17,27.22,92800.0,14.2843,14.3053,14.279,14.3053,92800.0
2007-12-28 15:20:00,27.21,27.23,27.19,27.22,190900.0,14.3,14.3106,14.2895,14.3053,190900.0
2007-12-28 15:25:00,27.22,27.24,27.19,27.19,120300.0,14.3053,14.3158,14.2895,14.2895,120300.0
2007-12-28 15:30:00,27.2,27.2,27.13,27.14,128100.0,14.2948,14.2948,14.258,14.2633,128100.0
2007-12-28 15:35:00,27.14,27.16,27.12,27.15,209500.0,14.2633,14.2738,14.2528,14.2685,209500.0
2007-12-28 15:40:00,27.15,27.2,27.14,27.17,309000.0,14.2685,14.2948,14.2633,14.279,309000.0
2007-12-28 15:45:00,27.16,27.18,27.14,27.16,249500.0,14.2738,14.2843,14.2633,14.2738,249500.0
2007-12-28 15:50:00,27.17,27.18,27.15,27.17,299700.0,14.279,14.2843,14.2685,14.279,299700.0
2007-12-28 15:55:00,27.17,27.18,27.12,27.16,394800.0,14.279,14.2843,14.2528,14.2738,394800.0
2007-12-31 09:30:00,27.03,27.24,27.03,27.06,196700.0,14.2055,14.3158,14.2055,14.2212,196700.0
2007-12-31 09:35:00,27.06,27.06,26.95,26.96,159000.0,14.2212,14.2212,14.1634,14.1687,159000.0
2007-12-31 09:40:00,26.97,27.01,26.95,27.0,91200.0,14.1739,14.1949,14.1634,14.1897,91200.0
2007-12-31 09:45:00,27.0,27.01,26.98,26.99,95100.0,14.1897,14.1949,14.1792,14.1844,95100.0
2007-12-31 09:50:00,26.98,26.99,26.91,26.97,112900.0,14.1792,14.1844,14.1424,14.1739,112900.0
2007-12-31 09:55:00,26.96,26.98,26.87,26.92,160500.0,14.1687,14.1792,14.1214,14.1476,160500.0
2007-12-31 10:00:00,26.93,26.94,26.87,26.88,126500.0,14.1529,14.1582,14.1214,14.1266,126500.0
2007-12-31 10:05:00,26.89,26.89,26.87,26.89,114800.0,14.1319,14.1319,14.1214,14.1319,114800.0
2007-12-31 10:10:00,26.89,26.91,26.87,26.89,103600.0,14.1319,14.1424,14.1214,14.1319,103600.0
2007-12-31 10:15:00,26.89,26.89,26.85,26.88,75200.0,14.1319,14.1319,14.1109,14.1266,75200.0
2007-12-31 10:20:00,26.88,26.89,26.85,26.85,74500.0,14.1266,14.1319,14.1109,14.1109,74500.0
2007-12-31 10:25:00,26.85,26.87,26.84,26.86,98900.0,14.1109,14.1214,14.1056,14.1161,98900.0
2007-12-31 10:30:00,26.87,26.87,26.83,26.83,99700.0,14.1214,14.1214,14.1003,14.1003,99700.0
2007-12-31 10:35:00,26.82,26.86,26.81,26.81,154000.0,14.0951,14.1161,14.0898,14.0898,154000.0
2007-12-31 10:40:00,26.82,26.82,26.76,26.77,201800.0,14.0951,14.0951,14.0636,14.0688,201800.0
2007-12-31 10:45:00,26.78,26.78,26.73,26.75,179000.0,14.0741,14.0741,14.0478,14.0583,179000.0
2007-12-31 10:50:00,26.76,26.79,26.73,26.74,171100.0,14.0636,14.0793,14.0478,14.053,171100.0
2007-12-31 10:55:00,26.74,26.75,26.73,26.74,36400.0,14.053,14.0583,14.0478,14.053,36400.0
2007-12-31 11:00:00,26.75,26.75,26.73,26.73,91400.0,14.0583,14.0583,14.0478,14.0478,91400.0
2007-12-31 11:05:00,26.73,26.74,26.73,26.74,47700.0,14.0478,14.053,14.0478,14.053,47700.0
2007-12-31 11:10:00,26.73,26.74,26.71,26.74,85000.0,14.0478,14.053,14.0373,14.053,85000.0
2007-12-31 11:15:00,26.73,26.74,26.65,26.65,199200.0,14.0478,14.053,14.0057,14.0057,199200.0
2007-12-31 11:20:00,26.65,26.69,26.63,26.64,152400.0,14.0057,14.0268,13.9952,14.0005,152400.0
2007-12-31 11:25:00,26.63,26.71,26.63,26.7,142200.0,13.9952,14.0373,13.9952,14.032,142200.0
2007-12-31 11:30:00,26.7,26.72,26.68,26.72,107700.0,14.032,14.0425,14.0215,14.0425,107700.0
2007-12-31 11:35:00,26.72,26.74,26.72,26.73,63400.0,14.0425,14.053,14.0425,14.0478,63400.0
2007-12-31 11:40:00,26.74,26.78,26.73,26.78,85300.0,14.053,14.0741,14.0478,14.0741,85300.0
2007-12-31 11:45:00,26.78,26.79,26.71,26.73,275600.0,14.0741,14.0793,14.0373,14.0478,275600.0
2007-12-31 11:50:00,26.72,26.73,26.71,26.72,58500.0,14.0425,14.0478,14.0373,14.0425,58500.0
2007-12-31 11:55:00,26.72,26.73,26.71,26.72,34300.0,14.0425,14.0478,14.0373,14.0425,34300.0
2007-12-31 12:00:00,26.73,26.75,26.72,26.75,58200.0,14.0478,14.0583,14.0425,14.0583,58200.0
2007-12-31 12:05:00,26.75,26.76,26.73,26.75,79500.0,14.0583,14.0636,14.0478,14.0583,79500.0
2007-12-31 12:10:00,26.75,26.75,26.73,26.73,90800.0,14.0583,14.0583,14.0478,14.0478,90800.0
2007-12-31 12:15:00,26.73,26.74,26.68,26.69,110200.0,14.0478,14.053,14.0215,14.0268,110200.0
2007-12-31 12:20:00,26.69,26.75,26.68,26.74,66800.0,14.0268,14.0583,14.0215,14.053,66800.0
2007-12-31 12:25:00,26.74,26.74,26.63,26.65,203100.0,14.053,14.053,13.9952,14.0057,203100.0
2007-12-31 12:30:00,26.66,26.7,26.63,26.69,73500.0,14.011,14.032,13.9952,14.0268,73500.0
2007-12-31 12:35:00,26.7,26.7,26.68,26.69,56900.0,14.032,14.032,14.0215,14.0268,56900.0
2007-12-31 12:40:00,26.69,26.7,26.68,26.7,32000.0,14.0268,14.032,14.0215,14.032,32000.0
2007-12-31 12:45:00,26.7,26.72,26.67,26.68,74300.0,14.032,14.0425,14.0163,14.0215,74300.0
2007-12-31 12:50:00,26.68,26.72,26.67,26.71,68500.0,14.0215,14.0425,14.0163,14.0373,68500.0
2007-12-31 12:55:00,26.71,26.72,26.7,26.71,48700.0,14.0373,14.0425,14.032,14.0373,48700.0
2007-12-31 13:00:00,26.71,26.72,26.69,26.71,51200.0,14.0373,14.0425,14.0268,14.0373,51200.0
2007-12-31 13:05:00,26.71,26.73,26.71,26.73,67700.0,14.0373,14.0478,14.0373,14.0478,67700.0
2007-12-31 13:10:00,26.73,26.75,26.72,26.75,57000.0,14.0478,14.0583,14.0425,14.0583,57000.0
2007-12-31 13:15:00,26.74,26.76,26.74,26.75,92900.0,14.053,14.0636,14.053,14.0583,92900.0
2007-12-31 13:20:00,26.75,26.77,26.74,26.76,53700.0,14.0583,14.0688,14.053,14.0636,53700.0
2007-12-31 13:25:00,26.76,26.78,26.75,26.77,101400.0,14.0636,14.0741,14.0583,14.0688,101400.0
2007-12-31 13:30:00,26.77,26.78,26.7,26.71,135800.0,14.0688,14.0741,14.032,14.0373,135800.0
2007-12-31 13:35:00,26.71,26.71,26.7,26.71,42800.0,14.0373,14.0373,14.032,14.0373,42800.0
2007-12-31 13:40:00,26.71,26.73,26.68,26.71,106100.0,14.0373,14.0478,14.0215,14.0373,106100.0
2007-12-31 13:45:00,26.72,26.73,26.68,26.72,119900.0,14.0425,14.0478,14.0215,14.0425,119900.0
2007-12-31 13:50:00,26.71,26.73,26.66,26.66,99700.0,14.0373,14.0478,14.011,14.011,99700.0
2007-12-31 13:55:00,26.66,26.67,26.66,26.66,67700.0,14.011,14.0163,14.011,14.011,67700.0
2007-12-31 14:00:00,26.67,26.67,26.6,26.63,118100.0,14.0163,14.0163,13.9795,13.9952,118100.0
2007-12-31 14:05:00,26.63,26.64,26.62,26.64,73500.0,13.9952,14.0005,13.99,14.0005,73500.0
2007-12-31 14:10:00,26.64,26.67,26.62,26.66,99700.0,14.0005,14.0163,13.99,14.011,99700.0
2007-12-31 14:15:00,26.66,26.66,26.63,26.64,122800.0,14.011,14.011,13.9952,14.0005,122800.0
2007-12-31 14:20:00,26.64,26.65,26.63,26.65,53300.0,14.0005,14.0057,13.9952,14.0057,53300.0
2007-12-31 14:25:00,26.64,26.65,26.64,26.65,45800.0,14.0005,14.0057,14.0005,14.0057,45800.0
2007-12-31 14:30:00,26.65,26.65,26.64,26.64,60000.0,14.0057,14.0057,14.0005,14.0005,60000.0
2007-12-31 14:35:00,26.64,26.65,26.64,26.65,53600.0,14.0005,14.0057,14.0005,14.0057,53600.0
2007-12-31 14:40:00,26.65,26.67,26.64,26.67,116900.0,14.0057,14.0163,14.0005,14.0163,116900.0
2007-12-31 14:45:00,26.67,26.68,26.64,26.67,265300.0,14.0163,14.0215,14.0005,14.0163,265300.0
2007-12-31 14:50:00,26.68,26.71,26.67,26.7,124300.0,14.0215,14.0373,14.0163,14.032,124300.0
2007-12-31 14:55:00,26.7,26.7,26.65,26.65,80500.0,14.032,14.032,14.0057,14.0057,80500.0
2007-12-31 15:00:00,26.64,26.68,26.64,26.65,175600.0,14.0005,14.0215,14.0005,14.0057,175600.0
2007-12-31 15:05:00,26.64,26.65,26.62,26.62,98800.0,14.0005,14.0057,13.99,13.99,98800.0
2007-12-31 15:10:00,26.62,26.64,26.62,26.63,86400.0,13.99,14.0005,13.99,13.9952,86400.0
2007-12-31 15:15:00,26.64,26.64,26.63,26.64,66000.0,14.0005,14.0005,13.9952,14.0005,66000.0
2007-12-31 15:20:00,26.64,26.64,26.62,26.63,146100.0,14.0005,14.0005,13.99,13.9952,146100.0
2007-12-31 15:25:00,26.63,26.63,26.61,26.61,161400.0,13.9952,13.9952,13.9847,13.9847,161400.0
2007-12-31 15:30:00,26.61,26.65,26.6,26.65,273700.0,13.9847,14.0057,13.9795,14.0057,273700.0
2007-12-31 15:35:00,26.65,26.66,26.64,26.65,290300.0,14.0057,14.011,14.0005,14.0057,290300.0
2007-12-31 15:40:00,26.66,26.66,26.62,26.63,296900.0,14.011,14.011,13.99,13.9952,296900.0
2007-12-31 15:45:00,26.62,26.63,26.54,26.55,291200.0,13.99,13.9952,13.9479,13.9532,291200.0
2007-12-31 15:50:00,26.55,26.59,26.55,26.57,425800.0,13.9532,13.9742,13.9532,13.9637,425800.0
2007-12-31 15:55:00,26.57,26.58,26.52,26.52,608400.0,13.9637,13.969,13.9374,13.9374,608400.0
2008-01-02 09:30:00,26.5,26.5,26.26,26.36,314300.0,14.0921,14.0921,13.9645,14.0177,314300.0
2008-01-02 09:35:00,26.36,26.38,26.27,26.31,136700.0,14.0177,14.0283,13.9698,13.9911,136700.0
2008-01-02 09:40:00,26.3,26.36,26.29,26.31,81700.0,13.9858,14.0177,13.9805,13.9911,81700.0
2008-01-02 09:45:00,26.31,26.33,26.3,26.32,121300.0,13.9911,14.0017,13.9858,13.9964,121300.0
2008-01-02 09:50:00,26.32,26.32,26.23,26.24,247300.0,13.9964,13.9964,13.9486,13.9539,247300.0
2008-01-02 09:55:00,26.24,26.32,26.23,26.31,242200.0,13.9539,13.9964,13.9486,13.9911,242200.0
2008-01-02 10:00:00,26.31,26.31,26.22,26.25,278100.0,13.9911,13.9911,13.9432,13.9592,278100.0
2008-01-02 10:05:00,26.25,26.27,26.22,26.24,391100.0,13.9592,13.9698,13.9432,13.9539,391100.0
2008-01-02 10:10:00,26.24,26.24,26.18,26.18,175200.0,13.9539,13.9539,13.922,13.922,175200.0
2008-01-02 10:15:00,26.18,26.25,26.17,26.17,413400.0,13.922,13.9592,13.9167,13.9167,413400.0
2008-01-02 10:20:00,26.17,26.17,26.1,26.1,168400.0,13.9167,13.9167,13.8794,13.8794,168400.0
2008-01-02 10:25:00,26.1,26.11,26.07,26.09,132800.0,13.8794,13.8847,13.8635,13.8741,132800.0
2008-01-02 10:30:00,26.08,26.09,26.03,26.06,239300.0,13.8688,13.8741,13.8422,13.8582,239300.0
2008-01-02 10:35:00,26.06,26.09,26.05,26.05,190900.0,13.8582,13.8741,13.8528,13.8528,190900.0
2008-01-02 10:40:00,26.05,26.05,26.02,26.02,191600.0,13.8528,13.8528,13.8369,13.8369,191600.0
2008-01-02 10:45:00,26.03,26.03,25.96,25.96,445000.0,13.8422,13.8422,13.805,13.805,445000.0
2008-01-02 10:50:00,25.96,26.01,25.95,25.99,218200.0,13.805,13.8316,13.7997,13.8209,218200.0
2008-01-02 10:55:00,25.99,25.99,25.92,25.93,223900.0,13.8209,13.8209,13.7837,13.789,223900.0
2008-01-02 11:00:00,25.93,26.02,25.93,26.0,309700.0,13.789,13.8369,13.789,13.8262,309700.0
2008-01-02 11:05:00,26.0,26.08,26.0,26.05,523100.0,13.8262,13.8688,13.8262,13.8528,523100.0
2008-01-02 11:10:00,26.04,26.09,26.03,26.07,234600.0,13.8475,13.8741,13.8422,13.8635,234600.0
2008-01-02 11:15:00,26.08,26.08,26.04,26.04,170400.0,13.8688,13.8688,13.8475,13.8475,170400.0
2008-01-02 11:20:00,26.05,26.05,26.03,26.03,164300.0,13.8528,13.8528,13.8422,13.8422,164300.0
2008-01-02 11:25:00,26.03,26.06,26.02,26.05,176300.0,13.8422,13.8582,13.8369,13.8528,176300.0
2008-01-02 11:30:00,26.06,26.06,26.03,26.04,206800.0,13.8582,13.8582,13.8422,13.8475,206800.0
2008-01-02 11:35:00,26.04,26.04,26.03,26.03,56900.0,13.8475,13.8475,13.8422,13.8422,56900.0
2008-01-02 11:40:00,26.04,26.04,26.01,26.02,162800.0,13.8475,13.8475,13.8316,13.8369,162800.0
2008-01-02 11:45:00,26.02,26.03,26.0,26.01,151600.0,13.8369,13.8422,13.8262,13.8316,151600.0
2008-01-02 11:50:00,26.01,26.03,26.0,26.03,263500.0,13.8316,13.8422,13.8262,13.8422,263500.0
2008-01-02 11:55:00,26.03,26.04,26.0,26.0,144000.0,13.8422,13.8475,13.8262,13.8262,144000.0
2008-01-02 12:00:00,26.01,26.02,25.96,25.96,191600.0,13.8316,13.8369,13.805,13.805,191600.0
2008-01-02 12:05:00,25.96,26.02,25.96,25.99,370000.0,13.805,13.8369,13.805,13.8209,370000.0
2008-01-02 12:10:00,25.98,26.01,25.98,25.98,126500.0,13.8156,13.8316,13.8156,13.8156,126500.0
2008-01-02 12:15:00,25.98,25.99,25.95,25.97,96900.0,13.8156,13.8209,13.7997,13.8103,96900.0
2008-01-02 12:20:00,25.96,25.97,25.86,25.88,227300.0,13.805,13.8103,13.7518,13.7624,227300.0
2008-01-02 12:25:00,25.89,25.95,25.89,25.92,119200.0,13.7678,13.7997,13.7678,13.7837,119200.0
2008-01-02 12:30:00,25.92,25.92,25.84,25.86,115700.0,13.7837,13.7837,13.7412,13.7518,115700.0
2008-01-02 12:35:00,25.87,25.9,25.86,25.89,61800.0,13.7571,13.7731,13.7518,13.7678,61800.0
2008-01-02 12:40:00,25.89,25.9,25.88,25.88,62400.0,13.7678,13.7731,13.7624,13.7624,62400.0
2008-01-02 12:45:00,25.88,25.88,25.85,25.85,187900.0,13.7624,13.7624,13.7465,13.7465,187900.0
2008-01-02 12:50:00,25.85,26.0,25.81,25.83,192700.0,13.7465,13.8262,13.7252,13.7358,192700.0
2008-01-02 12:55:00,25.83,25.87,25.82,25.84,130500.0,13.7358,13.7571,13.7305,13.7412,130500.0
2008-01-02 13:00:00,25.84,25.86,25.84,25.85,48500.0,13.7412,13.7518,13.7412,13.7465,48500.0
2008-01-02 13:05:00,25.85,25.96,25.83,25.84,165100.0,13.7465,13.805,13.7358,13.7412,165100.0
2008-01-02 13:10:00,25.84,25.85,25.83,25.84,103200.0,13.7412,13.7465,13.7358,13.7412,103200.0
2008-01-02 13:15:00,25.85,25.85,25.84,25.84,74600.0,13.7465,13.7465,13.7412,13.7412,74600.0
2008-01-02 13:20:00,25.85,25.88,25.84,25.88,73600.0,13.7465,13.7624,13.7412,13.7624,73600.0
2008-01-02 13:25:00,25.88,25.9,25.85,25.89,127000.0,13.7624,13.7731,13.7465,13.7678,127000.0
2008-01-02 13:30:00,25.89,25.89,25.85,25.88,85900.0,13.7678,13.7678,13.7465,13.7624,85900.0
2008-01-02 13:35:00,25.88,25.92,25.88,25.92,100500.0,13.7624,13.7837,13.7624,13.7837,100500.0
2008-01-02 13:40:00,25.91,25.91,25.86,25.89,107700.0,13.7784,13.7784,13.7518,13.7678,107700.0
2008-01-02 13:45:00,25.89,25.93,25.89,25.91,97800.0,13.7678,13.789,13.7678,13.7784,97800.0
2008-01-02 13:50:00,25.91,25.92,25.91,25.92,127700.0,13.7784,13.7837,13.7784,13.7837,127700.0
2008-01-02 13:55:00,25.92,25.96,25.91,25.94,178400.0,13.7837,13.805,13.7784,13.7943,178400.0
2008-01-02 14:00:00,25.94,26.0,25.94,25.96,218600.0,13.7943,13.8262,13.7943,13.805,218600.0
2008-01-02 14:05:00,25.96,26.07,25.91,26.07,344700.0,13.805,13.8635,13.7784,13.8635,344700.0
2008-01-02 14:10:00,26.07,26.12,26.05,26.1,225200.0,13.8635,13.8901,13.8528,13.8794,225200.0
2008-01-02 14:15:00,26.09,26.11,26.08,26.1,147500.0,13.8741,13.8847,13.8688,13.8794,147500.0
2008-01-02 14:20:00,26.1,26.1,26.07,26.08,170400.0,13.8794,13.8794,13.8635,13.8688,170400.0
2008-01-02 14:25:00,26.07,26.1,26.07,26.07,119000.0,13.8635,13.8794,13.8635,13.8635,119000.0
2008-01-02 14:30:00,26.08,26.09,26.07,26.09,129900.0,13.8688,13.8741,13.8635,13.8741,129900.0
2008-01-02 14:35:00,26.08,26.09,26.05,26.05,260700.0,13.8688,13.8741,13.8528,13.8528,260700.0
2008-01-02 14:40:00,26.05,26.06,26.02,26.05,250100.0,13.8528,13.8582,13.8369,13.8528,250100.0
2008-01-02 14:45:00,26.05,26.11,26.05,26.11,308500.0,13.8528,13.8847,13.8528,13.8847,308500.0
2008-01-02 14:50:00,26.1,26.11,26.08,26.1,235300.0,13.8794,13.8847,13.8688,13.8794,235300.0
2008-01-02 14:55:00,26.11,26.11,26.07,26.07,282400.0,13.8847,13.8847,13.8635,13.8635,282400.0
2008-01-02 15:00:00,26.07,26.1,26.07,26.07,391500.0,13.8635,13.8794,13.8635,13.8635,391500.0
2008-01-02 15:05:00,26.08,26.08,26.05,26.05,261600.0,13.8688,13.8688,13.8528,13.8528,261600.0
2008-01-02 15:10:00,26.05,26.06,26.0,26.02,472900.0,13.8528,13.8582,13.8262,13.8369,472900.0
2008-01-02 15:15:00,26.02,26.08,26.02,26.06,275000.0,13.8369,13.8688,13.8369,13.8582,275000.0
2008-01-02 15:20:00,26.06,26.07,26.01,26.02,363000.0,13.8582,13.8635,13.8316,13.8369,363000.0
2008-01-02 15:25:00,26.01,26.05,26.01,26.03,306200.0,13.8316,13.8528,13.8316,13.8422,306200.0
2008-01-02 15:30:00,26.03,26.1,26.02,26.1,409200.0,13.8422,13.8794,13.8369,13.8794,409200.0
2008-01-02 15:35:00,26.1,26.18,26.1,26.16,663500.0,13.8794,13.922,13.8794,13.9113,663500.0
2008-01-02 15:40:00,26.16,26.2,26.16,26.19,499100.0,13.9113,13.9326,13.9113,13.9273,499100.0
2008-01-02 15:45:00,26.18,26.2,26.13,26.14,490000.0,13.922,13.9326,13.8954,13.9007,490000.0
2008-01-02 15:50:00,26.14,26.16,26.09,26.11,603400.0,13.9007,13.9113,13.8741,13.8847,603400.0
2008-01-02 15:55:00,26.1,26.14,26.08,26.1,827400.0,13.8794,13.9007,13.8688,13.8794,827400.0
2008-01-03 09:30:00,26.16,26.22,26.08,26.21,3601300.0,13.9113,13.9432,13.8688,13.9379,3601300.0
2008-01-03 09:35:00,26.22,26.29,26.19,26.25,228000.0,13.9432,13.9805,13.9273,13.9592,228000.0
2008-01-03 09:40:00,26.27,26.3,26.22,26.23,168000.0,13.9698,13.9858,13.9432,13.9486,168000.0
2008-01-03 09:45:00,26.23,26.25,26.16,26.18,185400.0,13.9486,13.9592,13.9113,13.922,185400.0
2008-01-03 09:50:00,26.19,26.2,26.05,26.05,273000.0,13.9273,13.9326,13.8528,13.8528,273000.0
2008-01-03 09:55:00,26.05,26.15,26.04,26.07,313400.0,13.8528,13.906,13.8475,13.8635,313400.0
2008-01-03 10:00:00,26.08,26.17,26.07,26.15,235800.0,13.8688,13.9167,13.8635,13.906,235800.0
2008-01-03 10:05:00,26.14,26.17,26.14,26.15,128100.0,13.9007,13.9167,13.9007,13.906,128100.0
2008-01-03 10:10:00,26.15,26.16,26.15,26.15,89400.0,13.906,13.9113,13.906,13.906,89400.0
2008-01-03 10:15:00,26.15,26.2,26.14,26.15,212200.0,13.906,13.9326,13.9007,13.906,212200.0
2008-01-03 10:20:00,26.15,26.17,26.13,26.17,194400.0,13.906,13.9167,13.8954,13.9167,194400.0
2008-01-03 10:25:00,26.17,26.18,26.1,26.11,212100.0,13.9167,13.922,13.8794,13.8847,212100.0
2008-01-03 10:30:00,26.11,26.14,26.06,26.09,229700.0,13.8847,13.9007,13.8582,13.8741,229700.0
2008-01-03 10:35:00,26.09,26.18,26.08,26.17,168700.0,13.8741,13.922,13.8688,13.9167,168700.0
2008-01-03 10:40:00,26.17,26.2,26.14,26.15,190900.0,13.9167,13.9326,13.9007,13.906,190900.0
2008-01-03 10:45:00,26.15,26.22,26.15,26.21,201400.0,13.906,13.9432,13.906,13.9379,201400.0
2008-01-03 10:50:00,26.22,26.22,26.17,26.18,156500.0,13.9432,13.9432,13.9167,13.922,156500.0
2008-01-03 10:55:00,26.18,26.25,26.18,26.25,170800.0,13.922,13.9592,13.922,13.9592,170800.0
2008-01-03 11:00:00,26.24,26.26,26.24,26.24,120800.0,13.9539,13.9645,13.9539,13.9539,120800.0
2008-01-03 11:05:00,26.25,26.29,26.23,26.28,78100.0,13.9592,13.9805,13.9486,13.9751,78100.0
2008-01-03 11:10:00,26.29,26.3,26.2,26.24,332500.0,13.9805,13.9858,13.9326,13.9539,332500.0
2008-01-03 11:15:00,26.23,26.24,26.17,26.2,112700.0,13.9486,13.9539,13.9167,13.9326,112700.0
2008-01-03 11:20:00,26.19,26.21,26.19,26.2,70400.0,13.9273,13.9379,13.9273,13.9326,70400.0
2008-01-03 11:25:00,26.2,26.22,26.19,26.21,109600.0,13.9326,13.9432,13.9273,13.9379,109600.0
2008-01-03 11:30:00,26.21,26.23,26.2,26.23,53000.0,13.9379,13.9486,13.9326,13.9486,53000.0
2008-01-03 11:35:00,26.22,26.23,26.2,26.22,190100.0,13.9432,13.9486,13.9326,13.9432,190100.0
2008-01-03 11:40:00,26.22,26.25,26.21,26.25,90900.0,13.9432,13.9592,13.9379,13.9592,90900.0
2008-01-03 11:45:00,26.24,26.25,26.23,26.23,111200.0,13.9539,13.9592,13.9486,13.9486,111200.0
2008-01-03 11:50:00,26.24,26.26,26.21,26.24,96500.0,13.9539,13.9645,13.9379,13.9539,96500.0
2008-01-03 11:55:00,26.25,26.26,26.21,26.21,99000.0,13.9592,13.9645,13.9379,13.9379,99000.0
2008-01-03 12:00:00,26.21,26.24,26.2,26.22,73900.0,13.9379,13.9539,13.9326,13.9432,73900.0
2008-01-03 12:05:00,26.22,26.23,26.22,26.22,32900.0,13.9432,13.9486,13.9432,13.9432,32900.0
2008-01-03 12:10:00,26.23,26.23,26.22,26.23,42100.0,13.9486,13.9486,13.9432,13.9486,42100.0
2008-01-03 12:15:00,26.22,26.25,26.22,26.24,58500.0,13.9432,13.9592,13.9432,13.9539,58500.0
2008-01-03 12:20:00,26.25,26.25,26.23,26.25,82800.0,13.9592,13.9592,13.9486,13.9592,82800.0
2008-01-03 12:25:00,26.24,26.26,26.24,26.25,86300.0,13.9539,13.9645,13.9539,13.9592,86300.0
2008-01-03 12:30:00,26.25,26.25,26.23,26.24,124600.0,13.9592,13.9592,13.9486,13.9539,124600.0
2008-01-03 12:35:00,26.24,26.25,26.24,26.24,43800.0,13.9539,13.9592,13.9539,13.9539,43800.0
2008-01-03 12:40:00,26.24,26.25,26.2,26.21,106900.0,13.9539,13.9592,13.9326,13.9379,106900.0
2008-01-03 12:45:00,26.2,26.21,26.14,26.18,204400.0,13.9326,13.9379,13.9007,13.922,204400.0
2008-01-03 12:50:00,26.18,26.2,26.14,26.18,135000.0,13.922,13.9326,13.9007,13.922,135000.0
2008-01-03 12:55:00,26.18,26.18,26.14,26.17,129200.0,13.922,13.922,13.9007,13.9167,129200.0
2008-01-03 13:00:00,26.16,26.17,26.13,26.14,110200.0,13.9113,13.9167,13.8954,13.9007,110200.0
2008-01-03 13:05:00,26.13,26.14,26.09,26.11,121200.0,13.8954,13.9007,13.8741,13.8847,121200.0
2008-01-03 13:10:00,26.1,26.13,26.1,26.13,94700.0,13.8794,13.8954,13.8794,13.8954,94700.0
2008-01-03 13:15:00,26.13,26.14,26.1,26.13,80100.0,13.8954,13.9007,13.8794,13.8954,80100.0
2008-01-03 13:20:00,26.13,26.15,26.13,26.15,59900.0,13.8954,13.906,13.8954,13.906,59900.0
2008-01-03 13:25:00,26.14,26.16,26.14,26.15,58000.0,13.9007,13.9113,13.9007,13.906,58000.0
2008-01-03 13:30:00,26.16,26.16,26.13,26.14,64700.0,13.9113,13.9113,13.8954,13.9007,64700.0
2008-01-03 13:35:00,26.14,26.14,26.12,26.12,76800.0,13.9007,13.9007,13.8901,13.8901,76800.0
2008-01-03 13:40:00,26.13,26.14,26.12,26.14,55200.0,13.8954,13.9007,13.8901,13.9007,55200.0
2008-01-03 13:45:00,26.14,26.15,26.13,26.13,71100.0,13.9007,13.906,13.8954,13.8954,71100.0
2008-01-03 13:50:00,26.13,26.14,26.12,26.12,53400.0,13.8954,13.9007,13.8901,13.8901,53400.0
2008-01-03 13:55:00,26.13,26.13,26.12,26.13,54500.0,13.8954,13.8954,13.8901,13.8954,54500.0
2008-01-03 14:00:00,26.12,26.15,26.12,26.15,70900.0,13.8901,13.906,13.8901,13.906,70900.0
2008-01-03 14:05:00,26.15,26.16,26.14,26.15,66900.0,13.906,13.9113,13.9007,13.906,66900.0
2008-01-03 14:10:00,26.14,26.18,26.13,26.18,88500.0,13.9007,13.922,13.8954,13.922,88500.0
2008-01-03 14:15:00,26.17,26.18,26.16,26.18,58200.0,13.9167,13.922,13.9113,13.922,58200.0
2008-01-03 14:20:00,26.17,26.18,26.16,26.17,87700.0,13.9167,13.922,13.9113,13.9167,87700.0
2008-01-03 14:25:00,26.17,26.17,26.13,26.14,80200.0,13.9167,13.9167,13.8954,13.9007,80200.0
2008-01-03 14:30:00,26.14,26.17,26.13,26.16,73400.0,13.9007,13.9167,13.8954,13.9113,73400.0
2008-01-03 14:35:00,26.16,26.18,26.15,26.17,79100.0,13.9113,13.922,13.906,13.9167,79100.0
2008-01-03 14:40:00,26.17,26.19,26.17,26.18,91200.0,13.9167,13.9273,13.9167,13.922,91200.0
2008-01-03 14:45:00,26.18,26.18,26.16,26.17,126200.0,13.922,13.922,13.9113,13.9167,126200.0
2008-01-03 14:50:00,26.17,26.18,26.15,26.15,115900.0,13.9167,13.922,13.906,13.906,115900.0
2008-01-03 14:55:00,26.15,26.15,26.11,26.12,103600.0,13.906,13.906,13.8847,13.8901,103600.0
2008-01-03 15:00:00,26.12,26.13,26.1,26.12,143600.0,13.8901,13.8954,13.8794,13.8901,143600.0
2008-01-03 15:05:00,26.11,26.12,26.1,26.11,131000.0,13.8847,13.8901,13.8794,13.8847,131000.0
2008-01-03 15:10:00,26.11,26.11,26.08,26.09,78400.0,13.8847,13.8847,13.8688,13.8741,78400.0
2008-01-03 15:15:00,26.08,26.11,26.06,26.09,229400.0,13.8688,13.8847,13.8582,13.8741,229400.0
2008-01-03 15:20:00,26.09,26.11,26.09,26.1,72300.0,13.8741,13.8847,13.8741,13.8794,72300.0
2008-01-03 15:25:00,26.09,26.1,26.07,26.08,120700.0,13.8741,13.8794,13.8635,13.8688,120700.0
2008-01-03 15:30:00,26.08,26.09,26.07,26.09,121800.0,13.8688,13.8741,13.8635,13.8741,121800.0
2008-01-03 15:35:00,26.08,26.1,26.08,26.09,314500.0,13.8688,13.8794,13.8688,13.8741,314500.0
2008-01-03 15:40:00,26.1,26.1,26.09,26.09,259100.0,13.8794,13.8794,13.8741,13.8741,259100.0
2008-01-03 15:45:00,26.09,26.14,26.08,26.14,239700.0,13.8741,13.9007,13.8688,13.9007,239700.0
2008-01-03 15:50:00,26.13,26.16,26.11,26.14,394400.0,13.8954,13.9113,13.8847,13.9007,394400.0
2008-01-03 15:55:00,26.15,26.16,26.11,26.12,514000.0,13.906,13.9113,13.8847,13.8901,514000.0
2008-01-04 09:30:00,25.94,26.07,25.75,26.0,323800.0,13.7943,13.8635,13.6933,13.8262,323800.0
2008-01-04 09:35:00,26.0,26.0,25.8,25.84,190500.0,13.8262,13.8262,13.7199,13.7412,190500.0
2008-01-04 09:40:00,25.84,25.89,25.75,25.83,163600.0,13.7412,13.7678,13.6933,13.7358,163600.0
2008-01-04 09:45:00,25.83,25.84,25.77,25.79,140700.0,13.7358,13.7412,13.7039,13.7146,140700.0
2008-01-04 09:50:00,25.78,25.86,25.77,25.84,202800.0,13.7093,13.7518,13.7039,13.7412,202800.0
2008-01-04 09:55:00,25.84,25.88,25.8,25.84,105100.0,13.7412,13.7624,13.7199,13.7412,105100.0
2008-01-04 10:00:00,25.85,25.98,25.85,25.92,312700.0,13.7465,13.8156,13.7465,13.7837,312700.0
2008-01-04 10:05:00,25.91,25.96,25.85,25.96,281700.0,13.7784,13.805,13.7465,13.805,281700.0
2008-01-04 10:10:00,25.97,26.05,25.94,26.03,457700.0,13.8103,13.8528,13.7943,13.8422,457700.0
2008-01-04 10:15:00,26.04,26.05,25.99,26.0,249100.0,13.8475,13.8528,13.8209,13.8262,249100.0
2008-01-04 10:20:00,26.0,26.07,25.93,25.95,267100.0,13.8262,13.8635,13.789,13.7997,267100.0
2008-01-04 10:25:00,25.96,25.96,25.9,25.94,294200.0,13.805,13.805,13.7731,13.7943,294200.0
2008-01-04 10:30:00,25.94,25.98,25.94,25.97,212000.0,13.7943,13.8156,13.7943,13.8103,212000.0
2008-01-04 10:35:00,25.97,26.0,25.97,26.0,120900.0,13.8103,13.8262,13.8103,13.8262,120900.0
2008-01-04 10:40:00,25.99,26.0,25.96,25.97,215100.0,13.8209,13.8262,13.805,13.8103,215100.0
2008-01-04 10:45:00,25.96,25.98,25.95,25.98,124200.0,13.805,13.8156,13.7997,13.8156,124200.0
2008-01-04 10:50:00,25.98,25.99,25.94,25.95,149000.0,13.8156,13.8209,13.7943,13.7997,149000.0
2008-01-04 10:55:00,25.95,25.99,25.94,25.95,226500.0,13.7997,13.8209,13.7943,13.7997,226500.0
2008-01-04 11:00:00,25.95,25.97,25.94,25.94,101800.0,13.7997,13.8103,13.7943,13.7943,101800.0
2008-01-04 11:05:00,25.95,25.96,25.93,25.95,287200.0,13.7997,13.805,13.789,13.7997,287200.0
2008-01-04 11:10:00,25.95,25.98,25.94,25.94,189600.0,13.7997,13.8156,13.7943,13.7943,189600.0
2008-01-04 11:15:00,25.95,25.95,25.85,25.89,298100.0,13.7997,13.7997,13.7465,13.7678,298100.0
2008-01-04 11:20:00,25.89,25.94,25.87,25.93,122900.0,13.7678,13.7943,13.7571,13.789,122900.0
2008-01-04 11:25:00,25.93,25.98,25.93,25.98,132200.0,13.789,13.8156,13.789,13.8156,132200.0
2008-01-04 11:30:00,25.97,26.0,25.96,26.0,89100.0,13.8103,13.8262,13.805,13.8262,89100.0
2008-01-04 11:35:00,25.99,26.0,25.98,25.99,146300.0,13.8209,13.8262,13.8156,13.8209,146300.0
2008-01-04 11:40:00,25.99,26.0,25.99,25.99,60100.0,13.8209,13.8262,13.8209,13.8209,60100.0
2008-01-04 11:45:00,25.99,26.04,25.99,26.0,157900.0,13.8209,13.8475,13.8209,13.8262,157900.0
2008-01-04 11:50:00,26.0,26.03,25.99,26.01,162500.0,13.8262,13.8422,13.8209,13.8316,162500.0
2008-01-04 11:55:00,26.01,26.03,26.0,26.0,242000.0,13.8316,13.8422,13.8262,13.8262,242000.0
2008-01-04 12:00:00,26.0,26.02,25.99,26.01,82700.0,13.8262,13.8369,13.8209,13.8316,82700.0
2008-01-04 12:05:00,26.01,26.07,26.01,26.05,51600.0,13.8316,13.8635,13.8316,13.8528,51600.0
2008-01-04 12:10:00,26.05,26.06,26.04,26.05,94200.0,13.8528,13.8582,13.8475,13.8528,94200.0
2008-01-04 12:15:00,26.05,26.06,26.03,26.05,104800.0,13.8528,13.8582,13.8422,13.8528,104800.0
2008-01-04 12:20:00,26.06,26.06,25.98,25.99,77300.0,13.8582,13.8582,13.8156,13.8209,77300.0
2008-01-04 12:25:00,26.0,26.0,25.97,25.97,80800.0,13.8262,13.8262,13.8103,13.8103,80800.0
2008-01-04 12:30:00,25.98,26.0,25.94,25.96,60500.0,13.8156,13.8262,13.7943,13.805,60500.0
2008-01-04 12:35:00,25.97,26.05,25.96,26.0,173400.0,13.8103,13.8528,13.805,13.8262,173400.0
2008-01-04 12:40:00,26.0,26.02,25.99,26.01,149800.0,13.8262,13.8369,13.8209,13.8316,149800.0
2008-01-04 12:45:00,26.02,26.04,26.0,26.03,147600.0,13.8369,13.8475,13.8262,13.8422,147600.0
2008-01-04 12:50:00,26.03,26.04,26.0,26.02,90900.0,13.8422,13.8475,13.8262,13.8369,90900.0
2008-01-04 12:55:00,26.02,26.04,26.01,26.04,100500.0,13.8369,13.8475,13.8316,13.8475,100500.0
2008-01-04 13:00:00,26.04,26.04,26.0,26.0,93500.0,13.8475,13.8475,13.8262,13.8262,93500.0
2008-01-04 13:05:00,26.0,26.02,25.94,25.98,544600.0,13.8262,13.8369,13.7943,13.8156,544600.0
2008-01-04 13:10:00,25.98,25.98,25.85,25.92,362600.0,13.8156,13.8156,13.7465,13.7837,362600.0
2008-01-04 13:15:00,25.93,26.0,25.93,25.96,91000.0,13.789,13.8262,13.789,13.805,91000.0
2008-01-04 13:20:00,25.95,25.97,25.94,25.94,100300.0,13.7997,13.8103,13.7943,13.7943,100300.0
2008-01-04 13:25:00,25.94,25.97,25.93,25.96,65900.0,13.7943,13.8103,13.789,13.805,65900.0
2008-01-04 13:30:00,25.96,25.96,25.9,25.95,145000.0,13.805,13.805,13.7731,13.7997,145000.0
2008-01-04 13:35:00,25.95,25.96,25.88,25.93,299300.0,13.7997,13.805,13.7624,13.789,299300.0
2008-01-04 13:40:00,25.93,25.94,25.89,25.9,144300.0,13.789,13.7943,13.7678,13.7731,144300.0
2008-01-04 13:45:00,25.9,25.95,25.88,25.89,257400.0,13.7731,13.7997,13.7624,13.7678,257400.0
2008-01-04 13:50:00,25.9,25.93,25.88,25.89,418600.0,13.7731,13.789,13.7624,13.7678,418600.0
2008-01-04 13:55:00,25.89,25.92,25.88,25.9,144500.0,13.7678,13.7837,13.7624,13.7731,144500.0
2008-01-04 14:00:00,25.89,25.89,25.87,25.89,157900.0,13.7678,13.7678,13.7571,13.7678,157900.0
2008-01-04 14:05:00,25.88,25.92,25.87,25.91,218300.0,13.7624,13.7837,13.7571,13.7784,218300.0
2008-01-04 14:10:00,25.92,26.0,25.9,26.0,630700.0,13.7837,13.8262,13.7731,13.8262,630700.0
2008-01-04 14:15:00,25.99,25.99,25.94,25.97,137400.0,13.8209,13.8209,13.7943,13.8103,137400.0
2008-01-04 14:20:00,25.98,25.98,25.9,25.9,146000.0,13.8156,13.8156,13.7731,13.7731,146000.0
2008-01-04 14:25:00,25.9,25.91,25.88,25.88,145800.0,13.7731,13.7784,13.7624,13.7624,145800.0
2008-01-04 14:30:00,25.88,25.9,25.87,25.9,52600.0,13.7624,13.7731,13.7571,13.7731,52600.0
2008-01-04 14:35:00,25.9,25.9,25.88,25.9,86200.0,13.7731,13.7731,13.7624,13.7731,86200.0
2008-01-04 14:40:00,25.89,25.91,25.89,25.89,104600.0,13.7678,13.7784,13.7678,13.7678,104600.0
2008-01-04 14:45:00,25.89,25.9,25.86,25.87,170900.0,13.7678,13.7731,13.7518,13.7571,170900.0
2008-01-04 14:50:00,25.87,25.89,25.82,25.82,139700.0,13.7571,13.7678,13.7305,13.7305,139700.0
2008-01-04 14:55:00,25.82,25.85,25.8,25.84,194300.0,13.7305,13.7465,13.7199,13.7412,194300.0
2008-01-04 15:00:00,25.84,25.87,25.83,25.87,95100.0,13.7412,13.7571,13.7358,13.7571,95100.0
2008-01-04 15:05:00,25.87,25.9,25.87,25.9,522200.0,13.7571,13.7731,13.7571,13.7731,522200.0
2008-01-04 15:10:00,25.89,25.91,25.84,25.84,132700.0,13.7678,13.7784,13.7412,13.7412,132700.0
2008-01-04 15:15:00,25.84,25.88,25.81,25.86,209700.0,13.7412,13.7624,13.7252,13.7518,209700.0
2008-01-04 15:20:00,25.87,25.87,25.83,25.86,191500.0,13.7571,13.7571,13.7358,13.7518,191500.0
2008-01-04 15:25:00,25.86,25.89,25.85,25.87,202400.0,13.7518,13.7678,13.7465,13.7571,202400.0
2008-01-04 15:30:00,25.86,25.89,25.83,25.86,216600.0,13.7518,13.7678,13.7358,13.7518,216600.0
2008-01-04 15:35:00,25.86,25.87,25.82,25.82,171700.0,13.7518,13.7571,13.7305,13.7305,171700.0
2008-01-04 15:40:00,25.82,25.83,25.71,25.74,510000.0,13.7305,13.7358,13.672,13.688,510000.0
2008-01-04 15:45:00,25.74,25.78,25.69,25.76,574000.0,13.688,13.7093,13.6614,13.6986,574000.0
2008-01-04 15:50:00,25.76,25.78,25.7,25.73,723600.0,13.6986,13.7093,13.6667,13.6827,723600.0
2008-01-04 15:55:00,25.73,25.76,25.7,25.72,712500.0,13.6827,13.6986,13.6667,13.6774,712500.0
2008-01-07 09:30:00,25.86,26.01,25.78,26.0,292700.0,13.7518,13.8316,13.7093,13.8262,292700.0
2008-01-07 09:35:00,26.02,26.02,25.93,26.0,422400.0,13.8369,13.8369,13.789,13.8262,422400.0
2008-01-07 09:40:00,26.0,26.15,26.0,26.14,208000.0,13.8262,13.906,13.8262,13.9007,208000.0
2008-01-07 09:45:00,26.15,26.17,26.1,26.14,190200.0,13.906,13.9167,13.8794,13.9007,190200.0
2008-01-07 09:50:00,26.14,26.15,26.0,26.13,687900.0,13.9007,13.906,13.8262,13.8954,687900.0
2008-01-07 09:55:00,26.13,26.13,26.06,26.09,203200.0,13.8954,13.8954,13.8582,13.8741,203200.0
2008-01-07 10:00:00,26.08,26.09,25.99,26.01,313200.0,13.8688,13.8741,13.8209,13.8316,313200.0
2008-01-07 10:05:00,26.01,26.04,26.01,26.04,213000.0,13.8316,13.8475,13.8316,13.8475,213000.0
2008-01-07 10:10:00,26.03,26.08,26.0,26.05,180500.0,13.8422,13.8688,13.8262,13.8528,180500.0
2008-01-07 10:15:00,26.05,26.05,25.97,25.99,360800.0,13.8528,13.8528,13.8103,13.8209,360800.0
2008-01-07 10:20:00,25.99,26.0,25.93,25.97,366600.0,13.8209,13.8262,13.789,13.8103,366600.0
2008-01-07 10:25:00,25.98,26.0,25.91,25.93,444900.0,13.8156,13.8262,13.7784,13.789,444900.0
2008-01-07 10:30:00,25.92,25.95,25.88,25.9,194200.0,13.7837,13.7997,13.7624,13.7731,194200.0
2008-01-07 10:35:00,25.89,25.98,25.88,25.95,223700.0,13.7678,13.8156,13.7624,13.7997,223700.0
2008-01-07 10:40:00,25.95,26.0,25.94,25.97,180500.0,13.7997,13.8262,13.7943,13.8103,180500.0
2008-01-07 10:45:00,25.97,25.98,25.94,25.95,136400.0,13.8103,13.8156,13.7943,13.7997,136400.0
2008-01-07 10:50:00,25.95,26.0,25.95,26.0,128500.0,13.7997,13.8262,13.7997,13.8262,128500.0
2008-01-07 10:55:00,25.99,26.0,25.96,25.97,185500.0,13.8209,13.8262,13.805,13.8103,185500.0
2008-01-07 11:00:00,25.97,26.01,25.96,25.98,178500.0,13.8103,13.8316,13.805,13.8156,178500.0
2008-01-07 11:05:00,25.98,25.99,25.95,25.99,176200.0,13.8156,13.8209,13.7997,13.8209,176200.0
2008-01-07 11:10:00,25.99,26.0,25.98,26.0,92100.0,13.8209,13.8262,13.8156,13.8262,92100.0
2008-01-07 11:15:00,26.0,26.01,25.98,25.98,248100.0,13.8262,13.8316,13.8156,13.8156,248100.0
2008-01-07 11:20:00,25.99,26.05,25.98,26.05,160700.0,13.8209,13.8528,13.8156,13.8528,160700.0
2008-01-07 11:25:00,26.05,26.09,26.04,26.09,135000.0,13.8528,13.8741,13.8475,13.8741,135000.0
2008-01-07 11:30:00,26.08,26.12,26.06,26.09,138200.0,13.8688,13.8901,13.8582,13.8741,138200.0
2008-01-07 11:35:00,26.09,26.11,26.02,26.02,195700.0,13.8741,13.8847,13.8369,13.8369,195700.0
2008-01-07 11:40:00,26.02,26.09,26.02,26.07,131300.0,13.8369,13.8741,13.8369,13.8635,131300.0
2008-01-07 11:45:00,26.08,26.15,26.06,26.14,129800.0,13.8688,13.906,13.8582,13.9007,129800.0
2008-01-07 11:50:00,26.14,26.15,26.11,26.12,107700.0,13.9007,13.906,13.8847,13.8901,107700.0
2008-01-07 11:55:00,26.12,26.13,26.07,26.08,101300.0,13.8901,13.8954,13.8635,13.8688,101300.0
2008-01-07 12:00:00,26.08,26.13,26.07,26.12,108000.0,13.8688,13.8954,13.8635,13.8901,108000.0
2008-01-07 12:05:00,26.13,26.14,26.11,26.12,112400.0,13.8954,13.9007,13.8847,13.8901,112400.0
2008-01-07 12:10:00,26.12,26.15,26.11,26.14,119700.0,13.8901,13.906,13.8847,13.9007,119700.0
2008-01-07 12:15:00,26.14,26.18,26.12,26.15,233600.0,13.9007,13.922,13.8901,13.906,233600.0
2008-01-07 12:20:00,26.15,26.17,26.14,26.16,40500.0,13.906,13.9167,13.9007,13.9113,40500.0
2008-01-07 12:25:00,26.17,26.23,26.17,26.2,98800.0,13.9167,13.9486,13.9167,13.9326,98800.0
2008-01-07 12:30:00,26.2,26.22,26.19,26.2,125100.0,13.9326,13.9432,13.9273,13.9326,125100.0
2008-01-07 12:35:00,26.2,26.22,26.19,26.2,107400.0,13.9326,13.9432,13.9273,13.9326,107400.0
2008-01-07 12:40:00,26.21,26.21,26.19,26.19,115300.0,13.9379,13.9379,13.9273,13.9273,115300.0
2008-01-07 12:45:00,26.19,26.2,26.18,26.19,79000.0,13.9273,13.9326,13.922,13.9273,79000.0
2008-01-07 12:50:00,26.19,26.25,26.19,26.23,131600.0,13.9273,13.9592,13.9273,13.9486,131600.0
2008-01-07 12:55:00,26.23,26.25,26.2,26.24,196900.0,13.9486,13.9592,13.9326,13.9539,196900.0
2008-01-07 13:00:00,26.23,26.26,26.22,26.23,122900.0,13.9486,13.9645,13.9432,13.9486,122900.0
2008-01-07 13:05:00,26.24,26.25,26.18,26.24,85500.0,13.9539,13.9592,13.922,13.9539,85500.0
2008-01-07 13:10:00,26.25,26.25,26.18,26.22,86500.0,13.9592,13.9592,13.922,13.9432,86500.0
2008-01-07 13:15:00,26.21,26.25,26.21,26.24,117500.0,13.9379,13.9592,13.9379,13.9539,117500.0
2008-01-07 13:20:00,26.24,26.24,26.15,26.16,144100.0,13.9539,13.9539,13.906,13.9113,144100.0
2008-01-07 13:25:00,26.16,26.18,26.09,26.11,143500.0,13.9113,13.922,13.8741,13.8847,143500.0
2008-01-07 13:30:00,26.11,26.12,26.08,26.1,124000.0,13.8847,13.8901,13.8688,13.8794,124000.0
2008-01-07 13:35:00,26.1,26.12,26.07,26.1,254500.0,13.8794,13.8901,13.8635,13.8794,254500.0
2008-01-07 13:40:00,26.1,26.11,26.04,26.05,147200.0,13.8794,13.8847,13.8475,13.8528,147200.0
2008-01-07 13:45:00,26.05,26.06,26.02,26.03,92000.0,13.8528,13.8582,13.8369,13.8422,92000.0
2008-01-07 13:50:00,26.02,26.07,26.02,26.03,186700.0,13.8369,13.8635,13.8369,13.8422,186700.0
2008-01-07 13:55:00,26.03,26.05,26.01,26.02,163900.0,13.8422,13.8528,13.8316,13.8369,163900.0
2008-01-07 14:00:00,26.03,26.06,25.99,26.0,136700.0,13.8422,13.8582,13.8209,13.8262,136700.0
2008-01-07 14:05:00,26.0,26.03,26.0,26.03,131400.0,13.8262,13.8422,13.8262,13.8422,131400.0
2008-01-07 14:10:00,26.03,26.03,26.0,26.03,115000.0,13.8422,13.8422,13.8262,13.8422,115000.0
2008-01-07 14:15:00,26.03,26.04,26.01,26.02,71200.0,13.8422,13.8475,13.8316,13.8369,71200.0
2008-01-07 14:20:00,26.02,26.03,26.0,26.01,133200.0,13.8369,13.8422,13.8262,13.8316,133200.0
2008-01-07 14:25:00,26.01,26.02,25.97,26.0,109900.0,13.8316,13.8369,13.8103,13.8262,109900.0
2008-01-07 14:30:00,26.01,26.05,26.0,26.04,74100.0,13.8316,13.8528,13.8262,13.8475,74100.0
2008-01-07 14:35:00,26.04,26.11,26.04,26.11,114300.0,13.8475,13.8847,13.8475,13.8847,114300.0
2008-01-07 14:40:00,26.11,26.13,26.04,26.04,137000.0,13.8847,13.8954,13.8475,13.8475,137000.0
2008-01-07 14:45:00,26.04,26.04,25.99,26.0,128000.0,13.8475,13.8475,13.8209,13.8262,128000.0
2008-01-07 14:50:00,26.01,26.04,26.0,26.01,172600.0,13.8316,13.8475,13.8262,13.8316,172600.0
2008-01-07 14:55:00,26.01,26.07,25.98,26.07,136200.0,13.8316,13.8635,13.8156,13.8635,136200.0
2008-01-07 15:00:00,26.06,26.07,26.03,26.04,88900.0,13.8582,13.8635,13.8422,13.8475,88900.0
2008-01-07 15:05:00,26.04,26.05,26.0,26.0,136000.0,13.8475,13.8528,13.8262,13.8262,136000.0
2008-01-07 15:10:00,26.01,26.1,25.96,25.98,437100.0,13.8316,13.8794,13.805,13.8156,437100.0
2008-01-07 15:15:00,25.98,26.03,25.98,26.0,197800.0,13.8156,13.8422,13.8156,13.8262,197800.0
2008-01-07 15:20:00,26.0,26.03,25.99,26.0,216000.0,13.8262,13.8422,13.8209,13.8262,216000.0
2008-01-07 15:25:00,26.0,26.0,25.95,25.96,176700.0,13.8262,13.8262,13.7997,13.805,176700.0
2008-01-07 15:30:00,25.96,25.97,25.92,25.93,163200.0,13.805,13.8103,13.7837,13.789,163200.0
2008-01-07 15:35:00,25.92,25.95,25.85,25.85,286800.0,13.7837,13.7997,13.7465,13.7465,286800.0
2008-01-07 15:40:00,25.85,25.91,25.84,25.9,307500.0,13.7465,13.7784,13.7412,13.7731,307500.0
2008-01-07 15:45:00,25.9,25.96,25.88,25.96,650300.0,13.7731,13.805,13.7624,13.805,650300.0
2008-01-07 15:50:00,25.96,25.99,25.93,25.95,724200.0,13.805,13.8209,13.789,13.7997,724200.0
2008-01-07 15:55:00,25.96,26.19,25.95,26.08,1414700.0,13.805,13.9273,13.7997,13.8688,1414700.0
2008-01-08 09:30:00,26.44,26.68,26.37,26.66,575100.0,14.0602,14.1879,14.023,14.1772,575100.0
2008-01-08 09:35:00,26.67,26.85,26.6,26.78,608800.0,14.1825,14.2783,14.1453,14.241,608800.0
2008-01-08 09:40:00,26.78,26.84,26.62,26.79,494700.0,14.241,14.2729,14.156,14.2464,494700.0
2008-01-08 09:45:00,26.79,26.91,26.77,26.8,410500.0,14.2464,14.3102,14.2357,14.2517,410500.0
2008-01-08 09:50:00,26.77,26.78,26.69,26.71,275500.0,14.2357,14.241,14.1932,14.2038,275500.0
2008-01-08 09:55:00,26.7,26.71,26.64,26.65,312000.0,14.1985,14.2038,14.1666,14.1719,312000.0
2008-01-08 10:00:00,26.65,26.68,26.61,26.68,150500.0,14.1719,14.1879,14.1506,14.1879,150500.0
2008-01-08 10:05:00,26.68,26.74,26.67,26.67,520700.0,14.1879,14.2198,14.1825,14.1825,520700.0
2008-01-08 10:10:00,26.68,26.78,26.68,26.78,627200.0,14.1879,14.241,14.1879,14.241,627200.0
2008-01-08 10:15:00,26.78,26.81,26.76,26.81,208600.0,14.241,14.257,14.2304,14.257,208600.0
2008-01-08 10:20:00,26.81,26.89,26.8,26.81,336400.0,14.257,14.2995,14.2517,14.257,336400.0
2008-01-08 10:25:00,26.81,26.82,26.74,26.78,486600.0,14.257,14.2623,14.2198,14.241,486600.0
2008-01-08 10:30:00,26.78,26.81,26.67,26.7,322600.0,14.241,14.257,14.1825,14.1985,322600.0
2008-01-08 10:35:00,26.69,26.7,26.6,26.64,227600.0,14.1932,14.1985,14.1453,14.1666,227600.0
2008-01-08 10:40:00,26.63,26.71,26.63,26.7,117300.0,14.1613,14.2038,14.1613,14.1985,117300.0
2008-01-08 10:45:00,26.7,26.71,26.65,26.68,351100.0,14.1985,14.2038,14.1719,14.1879,351100.0
2008-01-08 10:50:00,26.67,26.7,26.65,26.66,168600.0,14.1825,14.1985,14.1719,14.1772,168600.0
2008-01-08 10:55:00,26.66,26.68,26.63,26.65,177100.0,14.1772,14.1879,14.1613,14.1719,177100.0
2008-01-08 11:00:00,26.65,26.67,26.64,26.66,78400.0,14.1719,14.1825,14.1666,14.1772,78400.0
2008-01-08 11:05:00,26.67,26.67,26.57,26.59,248700.0,14.1825,14.1825,14.1294,14.14,248700.0
2008-01-08 11:10:00,26.6,26.62,26.57,26.58,235800.0,14.1453,14.156,14.1294,14.1347,235800.0
2008-01-08 11:15:00,26.58,26.61,26.54,26.6,159800.0,14.1347,14.1506,14.1134,14.1453,159800.0
2008-01-08 11:20:00,26.6,26.6,26.59,26.6,107100.0,14.1453,14.1453,14.14,14.1453,107100.0
2008-01-08 11:25:00,26.6,26.65,26.59,26.65,134400.0,14.1453,14.1719,14.14,14.1719,134400.0
2008-01-08 11:30:00,26.65,26.65,26.6,26.65,149500.0,14.1719,14.1719,14.1453,14.1719,149500.0
2008-01-08 11:35:00,26.65,26.66,26.62,26.66,97900.0,14.1719,14.1772,14.156,14.1772,97900.0
2008-01-08 11:40:00,26.66,26.67,26.65,26.67,115500.0,14.1772,14.1825,14.1719,14.1825,115500.0
2008-01-08 11:45:00,26.66,26.66,26.59,26.59,112100.0,14.1772,14.1772,14.14,14.14,112100.0
2008-01-08 11:50:00,26.59,26.61,26.57,26.59,109600.0,14.14,14.1506,14.1294,14.14,109600.0
2008-01-08 11:55:00,26.58,26.63,26.56,26.61,131400.0,14.1347,14.1613,14.124,14.1506,131400.0
2008-01-08 12:00:00,26.61,26.63,26.56,26.59,111400.0,14.1506,14.1613,14.124,14.14,111400.0
2008-01-08 12:05:00,26.6,26.65,26.58,26.65,92900.0,14.1453,14.1719,14.1347,14.1719,92900.0
2008-01-08 12:10:00,26.65,26.68,26.61,26.67,100700.0,14.1719,14.1879,14.1506,14.1825,100700.0
2008-01-08 12:15:00,26.68,26.71,26.67,26.7,82900.0,14.1879,14.2038,14.1825,14.1985,82900.0
2008-01-08 12:20:00,26.7,26.77,26.6,26.74,266000.0,14.1985,14.2357,14.1453,14.2198,266000.0
2008-01-08 12:25:00,26.74,26.8,26.72,26.8,266000.0,14.2198,14.2517,14.2091,14.2517,266000.0
2008-01-08 12:30:00,26.8,26.81,26.78,26.78,183300.0,14.2517,14.257,14.241,14.241,183300.0
2008-01-08 12:35:00,26.79,26.81,26.78,26.81,74200.0,14.2464,14.257,14.241,14.257,74200.0
2008-01-08 12:40:00,26.81,26.83,26.75,26.76,174000.0,14.257,14.2676,14.2251,14.2304,174000.0
2008-01-08 12:45:00,26.77,26.87,26.76,26.87,196000.0,14.2357,14.2889,14.2304,14.2889,196000.0
2008-01-08 12:50:00,26.87,26.89,26.85,26.85,153500.0,14.2889,14.2995,14.2783,14.2783,153500.0
2008-01-08 12:55:00,26.86,26.86,26.8,26.81,157800.0,14.2836,14.2836,14.2517,14.257,157800.0
2008-01-08 13:00:00,26.82,26.82,26.74,26.78,129100.0,14.2623,14.2623,14.2198,14.241,129100.0
2008-01-08 13:05:00,26.78,26.83,26.73,26.79,338100.0,14.241,14.2676,14.2144,14.2464,338100.0
2008-01-08 13:10:00,26.8,26.81,26.77,26.77,238300.0,14.2517,14.257,14.2357,14.2357,238300.0
2008-01-08 13:15:00,26.77,26.79,26.75,26.77,205300.0,14.2357,14.2464,14.2251,14.2357,205300.0
2008-01-08 13:20:00,26.76,26.78,26.74,26.78,175000.0,14.2304,14.241,14.2198,14.241,175000.0
2008-01-08 13:25:00,26.78,26.79,26.75,26.78,200600.0,14.241,14.2464,14.2251,14.241,200600.0
2008-01-08 13:30:00,26.78,26.78,26.72,26.75,178000.0,14.241,14.241,14.2091,14.2251,178000.0
2008-01-08 13:35:00,26.75,26.77,26.69,26.74,335400.0,14.2251,14.2357,14.1932,14.2198,335400.0
2008-01-08 13:40:00,26.75,26.8,26.72,26.75,325300.0,14.2251,14.2517,14.2091,14.2251,325300.0
2008-01-08 13:45:00,26.75,26.84,26.75,26.84,142400.0,14.2251,14.2729,14.2251,14.2729,142400.0
2008-01-08 13:50:00,26.84,26.89,26.82,26.89,164700.0,14.2729,14.2995,14.2623,14.2995,164700.0
2008-01-08 13:55:00,26.89,26.94,26.83,26.88,216100.0,14.2995,14.3261,14.2676,14.2942,216100.0
2008-01-08 14:00:00,26.88,26.89,26.86,26.88,89200.0,14.2942,14.2995,14.2836,14.2942,89200.0
2008-01-08 14:05:00,26.88,26.9,26.83,26.86,274700.0,14.2942,14.3049,14.2676,14.2836,274700.0
2008-01-08 14:10:00,26.86,26.91,26.86,26.9,123400.0,14.2836,14.3102,14.2836,14.3049,123400.0
2008-01-08 14:15:00,26.9,26.9,26.85,26.85,167400.0,14.3049,14.3049,14.2783,14.2783,167400.0
2008-01-08 14:20:00,26.85,26.87,26.84,26.87,185400.0,14.2783,14.2889,14.2729,14.2889,185400.0
2008-01-08 14:25:00,26.86,26.96,26.86,26.96,138400.0,14.2836,14.3368,14.2836,14.3368,138400.0
2008-01-08 14:30:00,26.95,26.96,26.88,26.89,179400.0,14.3314,14.3368,14.2942,14.2995,179400.0
2008-01-08 14:35:00,26.88,26.95,26.88,26.93,141700.0,14.2942,14.3314,14.2942,14.3208,141700.0
2008-01-08 14:40:00,26.93,26.97,26.9,26.96,210800.0,14.3208,14.3421,14.3049,14.3368,210800.0
2008-01-08 14:45:00,26.97,26.97,26.83,26.87,281600.0,14.3421,14.3421,14.2676,14.2889,281600.0
2008-01-08 14:50:00,26.87,26.88,26.84,26.85,183100.0,14.2889,14.2942,14.2729,14.2783,183100.0
2008-01-08 14:55:00,26.85,26.88,26.77,26.78,251500.0,14.2783,14.2942,14.2357,14.241,251500.0
2008-01-08 15:00:00,26.78,26.84,26.75,26.77,225600.0,14.241,14.2729,14.2251,14.2357,225600.0
2008-01-08 15:05:00,26.76,26.82,26.76,26.78,168900.0,14.2304,14.2623,14.2304,14.241,168900.0
2008-01-08 15:10:00,26.78,26.78,26.7,26.75,216900.0,14.241,14.241,14.1985,14.2251,216900.0
2008-01-08 15:15:00,26.76,26.76,26.67,26.75,290000.0,14.2304,14.2304,14.1825,14.2251,290000.0
2008-01-08 15:20:00,26.75,26.76,26.68,26.71,474800.0,14.2251,14.2304,14.1879,14.2038,474800.0
2008-01-08 15:25:00,26.71,26.87,26.7,26.86,636800.0,14.2038,14.2889,14.1985,14.2836,636800.0
2008-01-08 15:30:00,26.86,26.91,26.82,26.88,404000.0,14.2836,14.3102,14.2623,14.2942,404000.0
2008-01-08 15:35:00,26.87,26.89,26.78,26.8,415400.0,14.2889,14.2995,14.241,14.2517,415400.0
2008-01-08 15:40:00,26.81,26.83,26.76,26.78,496200.0,14.257,14.2676,14.2304,14.241,496200.0
2008-01-08 15:45:00,26.78,26.79,26.7,26.72,579300.0,14.241,14.2464,14.1985,14.2091,579300.0
2008-01-08 15:50:00,26.71,26.72,26.62,26.68,729000.0,14.2038,14.2091,14.156,14.1879,729000.0
2008-01-08 15:55:00,26.67,26.69,26.57,26.65,777700.0,14.1825,14.1932,14.1294,14.1719,777700.0
2008-01-09 09:30:00,26.87,27.33,26.87,27.11,482300.0,14.2889,14.5335,14.2889,14.4165,482300.0
2008-01-09 09:35:00,27.1,27.13,26.95,27.03,285300.0,14.4112,14.4272,14.3314,14.374,285300.0
2008-01-09 09:40:00,27.03,27.1,26.99,27.07,153000.0,14.374,14.4112,14.3527,14.3953,153000.0
2008-01-09 09:45:00,27.07,27.14,27.03,27.11,337300.0,14.3953,14.4325,14.374,14.4165,337300.0
2008-01-09 09:50:00,27.12,27.13,27.01,27.09,376500.0,14.4218,14.4272,14.3633,14.4059,376500.0
2008-01-09 09:55:00,27.09,27.23,27.08,27.23,457000.0,14.4059,14.4803,14.4006,14.4803,457000.0
2008-01-09 10:00:00,27.22,27.23,27.16,27.19,468800.0,14.475,14.4803,14.4431,14.4591,468800.0
2008-01-09 10:05:00,27.19,27.24,27.17,27.21,299700.0,14.4591,14.4857,14.4484,14.4697,299700.0
2008-01-09 10:10:00,27.21,27.24,27.21,27.24,310000.0,14.4697,14.4857,14.4697,14.4857,310000.0
2008-01-09 10:15:00,27.24,27.31,27.22,27.3,561600.0,14.4857,14.5229,14.475,14.5176,561600.0
2008-01-09 10:20:00,27.29,27.29,27.18,27.25,394700.0,14.5122,14.5122,14.4537,14.491,394700.0
2008-01-09 10:25:00,27.25,27.3,27.23,27.27,330400.0,14.491,14.5176,14.4803,14.5016,330400.0
2008-01-09 10:30:00,27.27,27.28,27.17,27.24,376500.0,14.5016,14.5069,14.4484,14.4857,376500.0
2008-01-09 10:35:00,27.25,27.3,27.19,27.29,337800.0,14.491,14.5176,14.4591,14.5122,337800.0
2008-01-09 10:40:00,27.29,27.3,27.22,27.25,278400.0,14.5122,14.5176,14.475,14.491,278400.0
2008-01-09 10:45:00,27.26,27.3,27.24,27.27,431200.0,14.4963,14.5176,14.4857,14.5016,431200.0
2008-01-09 10:50:00,27.27,27.28,27.16,27.22,243900.0,14.5016,14.5069,14.4431,14.475,243900.0
2008-01-09 10:55:00,27.21,27.22,27.18,27.2,181800.0,14.4697,14.475,14.4537,14.4644,181800.0
2008-01-09 11:00:00,27.21,27.24,27.2,27.2,272700.0,14.4697,14.4857,14.4644,14.4644,272700.0
2008-01-09 11:05:00,27.2,27.21,27.11,27.12,232600.0,14.4644,14.4697,14.4165,14.4218,232600.0
2008-01-09 11:10:00,27.11,27.17,27.05,27.16,532900.0,14.4165,14.4484,14.3846,14.4431,532900.0
2008-01-09 11:15:00,27.16,27.18,27.13,27.16,162500.0,14.4431,14.4537,14.4272,14.4431,162500.0
2008-01-09 11:20:00,27.17,27.37,27.13,27.31,577800.0,14.4484,14.5548,14.4272,14.5229,577800.0
2008-01-09 11:25:00,27.31,27.34,27.23,27.26,237100.0,14.5229,14.5388,14.4803,14.4963,237100.0
2008-01-09 11:30:00,27.27,27.27,27.15,27.16,243900.0,14.5016,14.5016,14.4378,14.4431,243900.0
2008-01-09 11:35:00,27.16,27.17,27.13,27.15,92300.0,14.4431,14.4484,14.4272,14.4378,92300.0
2008-01-09 11:40:00,27.16,27.18,27.15,27.17,74500.0,14.4431,14.4537,14.4378,14.4484,74500.0
2008-01-09 11:45:00,27.17,27.18,27.1,27.13,163500.0,14.4484,14.4537,14.4112,14.4272,163500.0
2008-01-09 11:50:00,27.12,27.18,27.1,27.17,291600.0,14.4218,14.4537,14.4112,14.4484,291600.0
2008-01-09 11:55:00,27.17,27.21,27.14,27.2,215600.0,14.4484,14.4697,14.4325,14.4644,215600.0
2008-01-09 12:00:00,27.21,27.23,27.14,27.22,206700.0,14.4697,14.4803,14.4325,14.475,206700.0
2008-01-09 12:05:00,27.22,27.22,27.16,27.18,186400.0,14.475,14.475,14.4431,14.4537,186400.0
2008-01-09 12:10:00,27.16,27.18,27.16,27.17,83100.0,14.4431,14.4537,14.4431,14.4484,83100.0
2008-01-09 12:15:00,27.16,27.25,27.16,27.25,108800.0,14.4431,14.491,14.4431,14.491,108800.0
2008-01-09 12:20:00,27.24,27.26,27.18,27.2,166100.0,14.4857,14.4963,14.4537,14.4644,166100.0
2008-01-09 12:25:00,27.21,27.23,27.17,27.2,171900.0,14.4697,14.4803,14.4484,14.4644,171900.0
2008-01-09 12:30:00,27.2,27.2,27.16,27.19,124900.0,14.4644,14.4644,14.4431,14.4591,124900.0
2008-01-09 12:35:00,27.19,27.22,27.19,27.2,432800.0,14.4591,14.475,14.4591,14.4644,432800.0
2008-01-09 12:40:00,27.21,27.23,27.16,27.17,596600.0,14.4697,14.4803,14.4431,14.4484,596600.0
2008-01-09 12:45:00,27.17,27.2,27.17,27.19,266000.0,14.4484,14.4644,14.4484,14.4591,266000.0
2008-01-09 12:50:00,27.19,27.22,27.18,27.18,173600.0,14.4591,14.475,14.4537,14.4537,173600.0
2008-01-09 12:55:00,27.19,27.19,27.14,27.18,121500.0,14.4591,14.4591,14.4325,14.4537,121500.0
2008-01-09 13:00:00,27.18,27.19,27.14,27.15,139200.0,14.4537,14.4591,14.4325,14.4378,139200.0
2008-01-09 13:05:00,27.15,27.15,27.09,27.1,151600.0,14.4378,14.4378,14.4059,14.4112,151600.0
2008-01-09 13:10:00,27.1,27.11,27.02,27.04,171900.0,14.4112,14.4165,14.3687,14.3793,171900.0
2008-01-09 13:15:00,27.04,27.07,27.02,27.06,249600.0,14.3793,14.3953,14.3687,14.3899,249600.0
2008-01-09 13:20:00,27.06,27.15,27.06,27.14,90900.0,14.3899,14.4378,14.3899,14.4325,90900.0
2008-01-09 13:25:00,27.13,27.13,27.05,27.06,371100.0,14.4272,14.4272,14.3846,14.3899,371100.0
2008-01-09 13:30:00,27.05,27.13,26.98,27.0,314500.0,14.3846,14.4272,14.3474,14.358,314500.0
2008-01-09 13:35:00,27.0,27.07,26.99,27.05,281000.0,14.358,14.3953,14.3527,14.3846,281000.0
2008-01-09 13:40:00,27.06,27.07,26.97,27.02,169500.0,14.3899,14.3953,14.3421,14.3687,169500.0
2008-01-09 13:45:00,27.02,27.03,26.97,26.99,117700.0,14.3687,14.374,14.3421,14.3527,117700.0
2008-01-09 13:50:00,26.98,27.01,26.96,27.01,98000.0,14.3474,14.3633,14.3368,14.3633,98000.0
2008-01-09 13:55:00,27.0,27.03,26.99,27.0,141500.0,14.358,14.374,14.3527,14.358,141500.0
2008-01-09 14:00:00,27.0,27.07,26.99,27.05,202900.0,14.358,14.3953,14.3527,14.3846,202900.0
2008-01-09 14:05:00,27.05,27.06,26.99,27.05,176000.0,14.3846,14.3899,14.3527,14.3846,176000.0
2008-01-09 14:10:00,27.05,27.07,27.03,27.05,363100.0,14.3846,14.3953,14.374,14.3846,363100.0
2008-01-09 14:15:00,27.04,27.08,27.04,27.06,545000.0,14.3793,14.4006,14.3793,14.3899,545000.0
2008-01-09 14:20:00,27.05,27.08,27.05,27.05,546700.0,14.3846,14.4006,14.3846,14.3846,546700.0
2008-01-09 14:25:00,27.05,27.05,27.0,27.02,214500.0,14.3846,14.3846,14.358,14.3687,214500.0
2008-01-09 14:30:00,27.02,27.03,27.0,27.0,207400.0,14.3687,14.374,14.358,14.358,207400.0
2008-01-09 14:35:00,27.0,27.02,26.97,27.01,260100.0,14.358,14.3687,14.3421,14.3633,260100.0
2008-01-09 14:40:00,27.01,27.06,27.01,27.06,425800.0,14.3633,14.3899,14.3633,14.3899,425800.0
2008-01-09 14:45:00,27.05,27.06,27.03,27.05,235900.0,14.3846,14.3899,14.374,14.3846,235900.0
2008-01-09 14:50:00,27.05,27.07,27.03,27.05,347400.0,14.3846,14.3953,14.374,14.3846,347400.0
2008-01-09 14:55:00,27.04,27.05,27.0,27.01,178100.0,14.3793,14.3846,14.358,14.3633,178100.0
2008-01-09 15:00:00,27.01,27.02,26.98,27.01,268100.0,14.3633,14.3687,14.3474,14.3633,268100.0
2008-01-09 15:05:00,27.0,27.08,26.99,27.06,330200.0,14.358,14.4006,14.3527,14.3899,330200.0
2008-01-09 15:10:00,27.05,27.06,27.03,27.05,316300.0,14.3846,14.3899,14.374,14.3846,316300.0
2008-01-09 15:15:00,27.06,27.06,27.03,27.04,841800.0,14.3899,14.3899,14.374,14.3793,841800.0
2008-01-09 15:20:00,27.04,27.05,27.02,27.03,459600.0,14.3793,14.3846,14.3687,14.374,459600.0
2008-01-09 15:25:00,27.03,27.04,26.95,26.96,426300.0,14.374,14.3793,14.3314,14.3368,426300.0
2008-01-09 15:30:00,26.96,26.96,26.92,26.96,298700.0,14.3368,14.3368,14.3155,14.3368,298700.0
2008-01-09 15:35:00,26.96,27.08,26.94,27.07,437200.0,14.3368,14.4006,14.3261,14.3953,437200.0
2008-01-09 15:40:00,27.06,27.14,27.06,27.1,524500.0,14.3899,14.4325,14.3899,14.4112,524500.0
2008-01-09 15:45:00,27.1,27.1,27.03,27.04,579300.0,14.4112,14.4112,14.374,14.3793,579300.0
2008-01-09 15:50:00,27.04,27.07,27.02,27.05,408800.0,14.3793,14.3953,14.3687,14.3846,408800.0
2008-01-09 15:55:00,27.06,27.09,27.04,27.09,1033600.0,14.3899,14.4059,14.3793,14.4059,1033600.0
2008-01-10 09:30:00,26.93,27.2,26.9,27.07,530800.0,14.3208,14.4644,14.3049,14.3953,530800.0
2008-01-10 09:35:00,27.06,27.07,27.0,27.03,605600.0,14.3899,14.3953,14.358,14.374,605600.0
2008-01-10 09:40:00,27.04,27.05,26.98,27.0,223000.0,14.3793,14.3846,14.3474,14.358,223000.0
2008-01-10 09:45:00,26.98,27.03,26.94,27.0,265700.0,14.3474,14.374,14.3261,14.358,265700.0
2008-01-10 09:50:00,27.0,27.02,26.98,27.01,99400.0,14.358,14.3687,14.3474,14.3633,99400.0
2008-01-10 09:55:00,27.01,27.02,26.91,26.93,319700.0,14.3633,14.3687,14.3102,14.3208,319700.0
2008-01-10 10:00:00,26.93,26.94,26.91,26.91,140900.0,14.3208,14.3261,14.3102,14.3102,140900.0
2008-01-10 10:05:00,26.91,26.95,26.88,26.9,157000.0,14.3102,14.3314,14.2942,14.3049,157000.0
2008-01-10 10:10:00,26.9,26.94,26.85,26.87,222100.0,14.3049,14.3261,14.2783,14.2889,222100.0
2008-01-10 10:15:00,26.86,26.95,26.86,26.94,231400.0,14.2836,14.3314,14.2836,14.3261,231400.0
2008-01-10 10:20:00,26.95,26.96,26.87,26.95,160800.0,14.3314,14.3368,14.2889,14.3314,160800.0
2008-01-10 10:25:00,26.95,26.96,26.94,26.95,208200.0,14.3314,14.3368,14.3261,14.3314,208200.0
2008-01-10 10:30:00,26.95,27.0,26.94,27.0,374500.0,14.3314,14.358,14.3261,14.358,374500.0
2008-01-10 10:35:00,27.0,27.01,26.95,26.99,122400.0,14.358,14.3633,14.3314,14.3527,122400.0
2008-01-10 10:40:00,27.0,27.01,26.95,26.95,154100.0,14.358,14.3633,14.3314,14.3314,154100.0
2008-01-10 10:45:00,26.96,26.96,26.87,26.87,113700.0,14.3368,14.3368,14.2889,14.2889,113700.0
2008-01-10 10:50:00,26.88,26.92,26.86,26.9,256200.0,14.2942,14.3155,14.2836,14.3049,256200.0
2008-01-10 10:55:00,26.9,26.9,26.85,26.86,164000.0,14.3049,14.3049,14.2783,14.2836,164000.0
2008-01-10 11:00:00,26.85,26.91,26.8,26.88,232800.0,14.2783,14.3102,14.2517,14.2942,232800.0
2008-01-10 11:05:00,26.87,26.88,26.82,26.82,171000.0,14.2889,14.2942,14.2623,14.2623,171000.0
2008-01-10 11:10:00,26.83,26.83,26.82,26.83,84700.0,14.2676,14.2676,14.2623,14.2676,84700.0
2008-01-10 11:15:00,26.83,26.83,26.8,26.83,99200.0,14.2676,14.2676,14.2517,14.2676,99200.0
2008-01-10 11:20:00,26.83,26.9,26.81,26.9,158400.0,14.2676,14.3049,14.257,14.3049,158400.0
2008-01-10 11:25:00,26.89,26.94,26.87,26.88,155800.0,14.2995,14.3261,14.2889,14.2942,155800.0
2008-01-10 11:30:00,26.88,26.89,26.82,26.85,144500.0,14.2942,14.2995,14.2623,14.2783,144500.0
2008-01-10 11:35:00,26.84,26.86,26.82,26.82,78800.0,14.2729,14.2836,14.2623,14.2623,78800.0
2008-01-10 11:40:00,26.84,26.89,26.8,26.84,182600.0,14.2729,14.2995,14.2517,14.2729,182600.0
2008-01-10 11:45:00,26.83,26.88,26.82,26.88,143100.0,14.2676,14.2942,14.2623,14.2942,143100.0
2008-01-10 11:50:00,26.87,26.89,26.82,26.87,192200.0,14.2889,14.2995,14.2623,14.2889,192200.0
2008-01-10 11:55:00,26.88,26.89,26.86,26.88,90500.0,14.2942,14.2995,14.2836,14.2942,90500.0
2008-01-10 12:00:00,26.89,26.9,26.85,26.88,126900.0,14.2995,14.3049,14.2783,14.2942,126900.0
2008-01-10 12:05:00,26.87,26.96,26.87,26.96,94300.0,14.2889,14.3368,14.2889,14.3368,94300.0
2008-01-10 12:10:00,26.97,26.98,26.93,26.93,165100.0,14.3421,14.3474,14.3208,14.3208,165100.0
2008-01-10 12:15:00,26.93,27.06,26.91,27.02,650900.0,14.3208,14.3899,14.3102,14.3687,650900.0
2008-01-10 12:20:00,27.03,27.04,26.95,27.01,549700.0,14.374,14.3793,14.3314,14.3633,549700.0
2008-01-10 12:25:00,27.0,27.0,26.89,26.93,252000.0,14.358,14.358,14.2995,14.3208,252000.0
2008-01-10 12:30:00,26.94,26.96,26.89,26.9,173900.0,14.3261,14.3368,14.2995,14.3049,173900.0
2008-01-10 12:35:00,26.9,26.96,26.84,26.89,284400.0,14.3049,14.3368,14.2729,14.2995,284400.0
2008-01-10 12:40:00,26.89,26.93,26.87,26.92,85700.0,14.2995,14.3208,14.2889,14.3155,85700.0
2008-01-10 12:45:00,26.93,26.93,26.83,26.88,142400.0,14.3208,14.3208,14.2676,14.2942,142400.0
2008-01-10 12:50:00,26.88,26.93,26.86,26.93,84100.0,14.2942,14.3208,14.2836,14.3208,84100.0
2008-01-10 12:55:00,26.93,26.97,26.93,26.96,101000.0,14.3208,14.3421,14.3208,14.3368,101000.0
2008-01-10 13:00:00,26.96,26.97,26.92,26.94,165900.0,14.3368,14.3421,14.3155,14.3261,165900.0
2008-01-10 13:05:00,26.94,26.97,26.93,26.95,115200.0,14.3261,14.3421,14.3208,14.3314,115200.0
2008-01-10 13:10:00,26.96,26.97,26.88,26.92,269000.0,14.3368,14.3421,14.2942,14.3155,269000.0
2008-01-10 13:15:00,26.93,26.95,26.85,26.87,661000.0,14.3208,14.3314,14.2783,14.2889,661000.0
2008-01-10 13:20:00,26.89,26.97,26.89,26.95,88800.0,14.2995,14.3421,14.2995,14.3314,88800.0
2008-01-10 13:25:00,26.96,26.97,26.93,26.94,149200.0,14.3368,14.3421,14.3208,14.3261,149200.0
2008-01-10 13:30:00,26.94,26.96,26.88,26.9,194300.0,14.3261,14.3368,14.2942,14.3049,194300.0
2008-01-10 13:35:00,26.91,26.93,26.83,26.93,148100.0,14.3102,14.3208,14.2676,14.3208,148100.0
2008-01-10 13:40:00,26.93,26.95,26.89,26.95,115400.0,14.3208,14.3314,14.2995,14.3314,115400.0
2008-01-10 13:45:00,26.94,26.95,26.92,26.93,79800.0,14.3261,14.3314,14.3155,14.3208,79800.0
2008-01-10 13:50:00,26.93,26.94,26.89,26.93,143700.0,14.3208,14.3261,14.2995,14.3208,143700.0
2008-01-10 13:55:00,26.93,26.93,26.89,26.92,114100.0,14.3208,14.3208,14.2995,14.3155,114100.0
2008-01-10 14:00:00,26.93,26.95,26.91,26.94,94300.0,14.3208,14.3314,14.3102,14.3261,94300.0
2008-01-10 14:05:00,26.94,26.94,26.91,26.93,77500.0,14.3261,14.3261,14.3102,14.3208,77500.0
2008-01-10 14:10:00,26.93,26.94,26.91,26.93,109200.0,14.3208,14.3261,14.3102,14.3208,109200.0
2008-01-10 14:15:00,26.92,27.0,26.89,26.98,419000.0,14.3155,14.358,14.2995,14.3474,419000.0
2008-01-10 14:20:00,26.98,26.99,26.91,26.94,182800.0,14.3474,14.3527,14.3102,14.3261,182800.0
2008-01-10 14:25:00,26.94,26.96,26.89,26.91,149700.0,14.3261,14.3368,14.2995,14.3102,149700.0
2008-01-10 14:30:00,26.91,26.96,26.9,26.92,210100.0,14.3102,14.3368,14.3049,14.3155,210100.0
2008-01-10 14:35:00,26.91,27.01,26.91,26.99,300000.0,14.3102,14.3633,14.3102,14.3527,300000.0
2008-01-10 14:40:00,26.99,27.0,26.92,26.97,162000.0,14.3527,14.358,14.3155,14.3421,162000.0
2008-01-10 14:45:00,26.97,26.97,26.9,26.91,111300.0,14.3421,14.3421,14.3049,14.3102,111300.0
2008-01-10 14:50:00,26.91,26.96,26.91,26.92,167500.0,14.3102,14.3368,14.3102,14.3155,167500.0
2008-01-10 14:55:00,26.92,26.95,26.91,26.91,104100.0,14.3155,14.3314,14.3102,14.3102,104100.0
2008-01-10 15:00:00,26.9,26.94,26.9,26.92,64800.0,14.3049,14.3261,14.3049,14.3155,64800.0
2008-01-10 15:05:00,26.93,26.97,26.92,26.95,156100.0,14.3208,14.3421,14.3155,14.3314,156100.0
2008-01-10 15:10:00,26.95,26.97,26.93,26.94,129100.0,14.3314,14.3421,14.3208,14.3261,129100.0
2008-01-10 15:15:00,26.94,26.94,26.9,26.92,137000.0,14.3261,14.3261,14.3049,14.3155,137000.0
2008-01-10 15:20:00,26.92,26.97,26.92,26.95,224100.0,14.3155,14.3421,14.3155,14.3314,224100.0
2008-01-10 15:25:00,26.95,26.97,26.92,26.96,178200.0,14.3314,14.3421,14.3155,14.3368,178200.0
2008-01-10 15:30:00,26.96,27.0,26.95,26.99,275900.0,14.3368,14.358,14.3314,14.3527,275900.0
2008-01-10 15:35:00,26.99,27.0,26.97,27.0,231900.0,14.3527,14.358,14.3421,14.358,231900.0
2008-01-10 15:40:00,26.99,27.01,26.93,26.93,414000.0,14.3527,14.3633,14.3208,14.3208,414000.0
2008-01-10 15:45:00,26.93,26.95,26.91,26.94,272800.0,14.3208,14.3314,14.3102,14.3261,272800.0
2008-01-10 15:50:00,26.94,26.96,26.9,26.92,333300.0,14.3261,14.3368,14.3049,14.3155,333300.0
2008-01-10 15:55:00,26.92,26.95,26.88,26.91,437500.0,14.3155,14.3314,14.2942,14.3102,437500.0
2008-01-11 09:30:00,26.71,26.85,26.7,26.82,211900.0,14.2038,14.2783,14.1985,14.2623,211900.0
2008-01-11 09:35:00,26.81,26.85,26.78,26.78,71700.0,14.257,14.2783,14.241,14.241,71700.0
2008-01-11 09:40:00,26.79,26.83,26.77,26.81,82700.0,14.2464,14.2676,14.2357,14.257,82700.0
2008-01-11 09:45:00,26.81,26.94,26.79,26.94,145000.0,14.257,14.3261,14.2464,14.3261,145000.0
2008-01-11 09:50:00,26.94,27.01,26.93,26.95,301200.0,14.3261,14.3633,14.3208,14.3314,301200.0
2008-01-11 09:55:00,26.94,26.95,26.84,26.87,403100.0,14.3261,14.3314,14.2729,14.2889,403100.0
2008-01-11 10:00:00,26.88,26.88,26.79,26.84,125600.0,14.2942,14.2942,14.2464,14.2729,125600.0
2008-01-11 10:05:00,26.85,26.86,26.79,26.8,141500.0,14.2783,14.2836,14.2464,14.2517,141500.0
2008-01-11 10:10:00,26.79,26.86,26.79,26.82,110400.0,14.2464,14.2836,14.2464,14.2623,110400.0
2008-01-11 10:15:00,26.83,26.85,26.8,26.8,123100.0,14.2676,14.2783,14.2517,14.2517,123100.0
2008-01-11 10:20:00,26.8,26.8,26.75,26.76,291200.0,14.2517,14.2517,14.2251,14.2304,291200.0
2008-01-11 10:25:00,26.76,26.77,26.73,26.75,118700.0,14.2304,14.2357,14.2144,14.2251,118700.0
2008-01-11 10:30:00,26.75,26.75,26.67,26.68,184400.0,14.2251,14.2251,14.1825,14.1879,184400.0
2008-01-11 10:35:00,26.68,26.72,26.63,26.71,167300.0,14.1879,14.2091,14.1613,14.2038,167300.0
2008-01-11 10:40:00,26.71,26.72,26.68,26.7,164400.0,14.2038,14.2091,14.1879,14.1985,164400.0
2008-01-11 10:45:00,26.7,26.75,26.69,26.72,167500.0,14.1985,14.2251,14.1932,14.2091,167500.0
2008-01-11 10:50:00,26.73,26.73,26.63,26.65,207200.0,14.2144,14.2144,14.1613,14.1719,207200.0
2008-01-11 10:55:00,26.65,26.7,26.65,26.69,202800.0,14.1719,14.1985,14.1719,14.1932,202800.0
2008-01-11 11:00:00,26.68,26.72,26.66,26.72,311700.0,14.1879,14.2091,14.1772,14.2091,311700.0
2008-01-11 11:05:00,26.72,26.72,26.62,26.68,178500.0,14.2091,14.2091,14.156,14.1879,178500.0
2008-01-11 11:10:00,26.68,26.74,26.67,26.73,152400.0,14.1879,14.2198,14.1825,14.2144,152400.0
2008-01-11 11:15:00,26.73,26.75,26.67,26.67,178400.0,14.2144,14.2251,14.1825,14.1825,178400.0
2008-01-11 11:20:00,26.67,26.68,26.63,26.67,239500.0,14.1825,14.1879,14.1613,14.1825,239500.0
2008-01-11 11:25:00,26.67,26.68,26.57,26.61,292400.0,14.1825,14.1879,14.1294,14.1506,292400.0
2008-01-11 11:30:00,26.61,26.68,26.61,26.68,100700.0,14.1506,14.1879,14.1506,14.1879,100700.0
2008-01-11 11:35:00,26.67,26.7,26.63,26.63,164600.0,14.1825,14.1985,14.1613,14.1613,164600.0
2008-01-11 11:40:00,26.63,26.67,26.58,26.6,458300.0,14.1613,14.1825,14.1347,14.1453,458300.0
2008-01-11 11:45:00,26.6,26.65,26.58,26.63,117200.0,14.1453,14.1719,14.1347,14.1613,117200.0
2008-01-11 11:50:00,26.63,26.7,26.62,26.69,129500.0,14.1613,14.1985,14.156,14.1932,129500.0
2008-01-11 11:55:00,26.7,26.72,26.68,26.7,105100.0,14.1985,14.2091,14.1879,14.1985,105100.0
2008-01-11 12:00:00,26.7,26.73,26.66,26.73,137800.0,14.1985,14.2144,14.1772,14.2144,137800.0
2008-01-11 12:05:00,26.72,26.78,26.69,26.74,152100.0,14.2091,14.241,14.1932,14.2198,152100.0
2008-01-11 12:10:00,26.73,26.77,26.73,26.75,113300.0,14.2144,14.2357,14.2144,14.2251,113300.0
2008-01-11 12:15:00,26.75,26.8,26.68,26.72,607100.0,14.2251,14.2517,14.1879,14.2091,607100.0
2008-01-11 12:20:00,26.72,26.74,26.61,26.64,239200.0,14.2091,14.2198,14.1506,14.1666,239200.0
2008-01-11 12:25:00,26.65,26.74,26.64,26.71,126600.0,14.1719,14.2198,14.1666,14.2038,126600.0
2008-01-11 12:30:00,26.72,26.73,26.7,26.7,59200.0,14.2091,14.2144,14.1985,14.1985,59200.0
2008-01-11 12:35:00,26.7,26.75,26.7,26.73,71100.0,14.1985,14.2251,14.1985,14.2144,71100.0
2008-01-11 12:40:00,26.73,26.77,26.73,26.74,69400.0,14.2144,14.2357,14.2144,14.2198,69400.0
2008-01-11 12:45:00,26.74,26.79,26.72,26.78,100200.0,14.2198,14.2464,14.2091,14.241,100200.0
2008-01-11 12:50:00,26.78,26.82,26.76,26.82,106300.0,14.241,14.2623,14.2304,14.2623,106300.0
2008-01-11 12:55:00,26.81,26.83,26.77,26.82,141400.0,14.257,14.2676,14.2357,14.2623,141400.0
2008-01-11 13:00:00,26.82,26.83,26.75,26.8,141800.0,14.2623,14.2676,14.2251,14.2517,141800.0
2008-01-11 13:05:00,26.8,26.82,26.77,26.79,174800.0,14.2517,14.2623,14.2357,14.2464,174800.0
2008-01-11 13:10:00,26.78,26.8,26.73,26.74,74200.0,14.241,14.2517,14.2144,14.2198,74200.0
2008-01-11 13:15:00,26.74,26.74,26.64,26.67,239100.0,14.2198,14.2198,14.1666,14.1825,239100.0
2008-01-11 13:20:00,26.66,26.71,26.65,26.7,91500.0,14.1772,14.2038,14.1719,14.1985,91500.0
2008-01-11 13:25:00,26.7,26.71,26.67,26.7,127300.0,14.1985,14.2038,14.1825,14.1985,127300.0
2008-01-11 13:30:00,26.7,26.7,26.59,26.6,141900.0,14.1985,14.1985,14.14,14.1453,141900.0
2008-01-11 13:35:00,26.6,26.64,26.58,26.6,156500.0,14.1453,14.1666,14.1347,14.1453,156500.0
2008-01-11 13:40:00,26.6,26.65,26.59,26.61,132500.0,14.1453,14.1719,14.14,14.1506,132500.0
2008-01-11 13:45:00,26.6,26.61,26.53,26.55,105400.0,14.1453,14.1506,14.1081,14.1187,105400.0
2008-01-11 13:50:00,26.55,26.68,26.54,26.65,161100.0,14.1187,14.1879,14.1134,14.1719,161100.0
2008-01-11 13:55:00,26.65,26.67,26.56,26.56,103300.0,14.1719,14.1825,14.124,14.124,103300.0
2008-01-11 14:00:00,26.56,26.6,26.54,26.6,234800.0,14.124,14.1453,14.1134,14.1453,234800.0
2008-01-11 14:05:00,26.6,26.62,26.58,26.6,121800.0,14.1453,14.156,14.1347,14.1453,121800.0
2008-01-11 14:10:00,26.6,26.61,26.58,26.61,132700.0,14.1453,14.1506,14.1347,14.1506,132700.0
2008-01-11 14:15:00,26.61,26.68,26.59,26.6,214200.0,14.1506,14.1879,14.14,14.1453,214200.0
2008-01-11 14:20:00,26.6,26.63,26.59,26.61,76200.0,14.1453,14.1613,14.14,14.1506,76200.0
2008-01-11 14:25:00,26.61,26.62,26.6,26.62,76600.0,14.1506,14.156,14.1453,14.156,76600.0
2008-01-11 14:30:00,26.62,26.62,26.55,26.57,123800.0,14.156,14.156,14.1187,14.1294,123800.0
2008-01-11 14:35:00,26.58,26.61,26.57,26.59,59100.0,14.1347,14.1506,14.1294,14.14,59100.0
2008-01-11 14:40:00,26.6,26.61,26.58,26.59,93400.0,14.1453,14.1506,14.1347,14.14,93400.0
2008-01-11 14:45:00,26.59,26.61,26.55,26.55,122900.0,14.14,14.1506,14.1187,14.1187,122900.0
2008-01-11 14:50:00,26.56,26.6,26.55,26.57,88500.0,14.124,14.1453,14.1187,14.1294,88500.0
2008-01-11 14:55:00,26.58,26.58,26.52,26.55,142300.0,14.1347,14.1347,14.1028,14.1187,142300.0
2008-01-11 15:00:00,26.56,26.56,26.51,26.52,150300.0,14.124,14.124,14.0975,14.1028,150300.0
2008-01-11 15:05:00,26.53,26.56,26.51,26.52,123100.0,14.1081,14.124,14.0975,14.1028,123100.0
2008-01-11 15:10:00,26.52,26.52,26.48,26.49,162800.0,14.1028,14.1028,14.0815,14.0868,162800.0
2008-01-11 15:15:00,26.49,26.52,26.46,26.48,172500.0,14.0868,14.1028,14.0709,14.0815,172500.0
2008-01-11 15:20:00,26.47,26.53,26.43,26.52,217200.0,14.0762,14.1081,14.0549,14.1028,217200.0
2008-01-11 15:25:00,26.52,26.56,26.51,26.52,274200.0,14.1028,14.124,14.0975,14.1028,274200.0
2008-01-11 15:30:00,26.53,26.56,26.48,26.56,284900.0,14.1081,14.124,14.0815,14.124,284900.0
2008-01-11 15:35:00,26.56,26.59,26.55,26.57,287800.0,14.124,14.14,14.1187,14.1294,287800.0
2008-01-11 15:40:00,26.57,26.58,26.51,26.53,375900.0,14.1294,14.1347,14.0975,14.1081,375900.0
2008-01-11 15:45:00,26.52,26.53,26.47,26.49,257100.0,14.1028,14.1081,14.0762,14.0868,257100.0
2008-01-11 15:50:00,26.48,26.57,26.48,26.54,553900.0,14.0815,14.1294,14.0815,14.1134,553900.0
2008-01-11 15:55:00,26.54,26.55,26.47,26.52,783400.0,14.1134,14.1187,14.0762,14.1028,783400.0
2008-01-14 09:30:00,26.74,26.74,26.53,26.58,217200.0,14.2198,14.2198,14.1081,14.1347,217200.0
2008-01-14 09:35:00,26.58,26.85,26.57,26.8,345200.0,14.1347,14.2783,14.1294,14.2517,345200.0
2008-01-14 09:40:00,26.8,26.85,26.64,26.64,291400.0,14.2517,14.2783,14.1666,14.1666,291400.0
2008-01-14 09:45:00,26.65,26.69,26.53,26.58,184800.0,14.1719,14.1932,14.1081,14.1347,184800.0
2008-01-14 09:50:00,26.59,26.66,26.57,26.59,150800.0,14.14,14.1772,14.1294,14.14,150800.0
2008-01-14 09:55:00,26.6,26.7,26.47,26.54,883100.0,14.1453,14.1985,14.0762,14.1134,883100.0
2008-01-14 10:00:00,26.53,26.57,26.53,26.55,299800.0,14.1081,14.1294,14.1081,14.1187,299800.0
2008-01-14 10:05:00,26.55,26.56,26.53,26.54,207800.0,14.1187,14.124,14.1081,14.1134,207800.0
2008-01-14 10:10:00,26.54,26.61,26.51,26.6,162300.0,14.1134,14.1506,14.0975,14.1453,162300.0
2008-01-14 10:15:00,26.6,26.74,26.58,26.69,213800.0,14.1453,14.2198,14.1347,14.1932,213800.0
2008-01-14 10:20:00,26.69,26.69,26.62,26.68,128600.0,14.1932,14.1932,14.156,14.1879,128600.0
2008-01-14 10:25:00,26.67,26.69,26.67,26.69,106400.0,14.1825,14.1932,14.1825,14.1932,106400.0
2008-01-14 10:30:00,26.69,26.72,26.68,26.71,155600.0,14.1932,14.2091,14.1879,14.2038,155600.0
2008-01-14 10:35:00,26.72,26.72,26.68,26.68,74100.0,14.2091,14.2091,14.1879,14.1879,74100.0
2008-01-14 10:40:00,26.68,26.68,26.61,26.62,126500.0,14.1879,14.1879,14.1506,14.156,126500.0
2008-01-14 10:45:00,26.63,26.63,26.58,26.58,54300.0,14.1613,14.1613,14.1347,14.1347,54300.0
2008-01-14 10:50:00,26.59,26.6,26.57,26.6,105600.0,14.14,14.1453,14.1294,14.1453,105600.0
2008-01-14 10:55:00,26.6,26.63,26.57,26.62,70500.0,14.1453,14.1613,14.1294,14.156,70500.0
2008-01-14 11:00:00,26.62,26.65,26.61,26.61,98700.0,14.156,14.1719,14.1506,14.1506,98700.0
2008-01-14 11:05:00,26.6,26.64,26.57,26.62,336000.0,14.1453,14.1666,14.1294,14.156,336000.0
2008-01-14 11:10:00,26.62,26.72,26.6,26.72,229300.0,14.156,14.2091,14.1453,14.2091,229300.0
2008-01-14 11:15:00,26.72,26.73,26.68,26.71,86300.0,14.2091,14.2144,14.1879,14.2038,86300.0
2008-01-14 11:20:00,26.71,26.75,26.67,26.71,172200.0,14.2038,14.2251,14.1825,14.2038,172200.0
2008-01-14 11:25:00,26.72,26.78,26.71,26.76,154500.0,14.2091,14.241,14.2038,14.2304,154500.0
2008-01-14 11:30:00,26.76,26.77,26.73,26.75,83000.0,14.2304,14.2357,14.2144,14.2251,83000.0
2008-01-14 11:35:00,26.74,26.76,26.74,26.75,140800.0,14.2198,14.2304,14.2198,14.2251,140800.0
2008-01-14 11:40:00,26.75,26.75,26.69,26.7,141000.0,14.2251,14.2251,14.1932,14.1985,141000.0
2008-01-14 11:45:00,26.7,26.76,26.69,26.74,166100.0,14.1985,14.2304,14.1932,14.2198,166100.0
2008-01-14 11:50:00,26.74,26.77,26.74,26.75,64600.0,14.2198,14.2357,14.2198,14.2251,64600.0
2008-01-14 11:55:00,26.76,26.76,26.74,26.75,113300.0,14.2304,14.2304,14.2198,14.2251,113300.0
2008-01-14 12:00:00,26.75,26.76,26.67,26.7,160000.0,14.2251,14.2304,14.1825,14.1985,160000.0
2008-01-14 12:05:00,26.71,26.75,26.69,26.74,170200.0,14.2038,14.2251,14.1932,14.2198,170200.0
2008-01-14 12:10:00,26.75,26.75,26.72,26.73,140600.0,14.2251,14.2251,14.2091,14.2144,140600.0
2008-01-14 12:15:00,26.73,26.75,26.72,26.72,84400.0,14.2144,14.2251,14.2091,14.2091,84400.0
2008-01-14 12:20:00,26.73,26.75,26.65,26.75,182900.0,14.2144,14.2251,14.1719,14.2251,182900.0
2008-01-14 12:25:00,26.74,26.76,26.72,26.72,39100.0,14.2198,14.2304,14.2091,14.2091,39100.0
2008-01-14 12:30:00,26.73,26.77,26.72,26.75,121600.0,14.2144,14.2357,14.2091,14.2251,121600.0
2008-01-14 12:35:00,26.75,26.76,26.74,26.76,48100.0,14.2251,14.2304,14.2198,14.2304,48100.0
2008-01-14 12:40:00,26.75,26.79,26.75,26.79,90600.0,14.2251,14.2464,14.2251,14.2464,90600.0
2008-01-14 12:45:00,26.78,26.82,26.78,26.82,137700.0,14.241,14.2623,14.241,14.2623,137700.0
2008-01-14 12:50:00,26.82,26.84,26.78,26.8,226700.0,14.2623,14.2729,14.241,14.2517,226700.0
2008-01-14 12:55:00,26.81,26.85,26.77,26.79,104600.0,14.257,14.2783,14.2357,14.2464,104600.0
2008-01-14 13:00:00,26.79,26.82,26.77,26.81,104200.0,14.2464,14.2623,14.2357,14.257,104200.0
2008-01-14 13:05:00,26.81,26.82,26.78,26.8,77600.0,14.257,14.2623,14.241,14.2517,77600.0
2008-01-14 13:10:00,26.8,26.82,26.79,26.81,121100.0,14.2517,14.2623,14.2464,14.257,121100.0
2008-01-14 13:15:00,26.81,26.83,26.81,26.81,107600.0,14.257,14.2676,14.257,14.257,107600.0
2008-01-14 13:20:00,26.82,26.85,26.81,26.84,105000.0,14.2623,14.2783,14.257,14.2729,105000.0
2008-01-14 13:25:00,26.83,26.85,26.8,26.81,72400.0,14.2676,14.2783,14.2517,14.257,72400.0
2008-01-14 13:30:00,26.8,26.81,26.76,26.76,322800.0,14.2517,14.257,14.2304,14.2304,322800.0
2008-01-14 13:35:00,26.77,26.82,26.76,26.82,197800.0,14.2357,14.2623,14.2304,14.2623,197800.0
2008-01-14 13:40:00,26.82,26.85,26.81,26.85,91700.0,14.2623,14.2783,14.257,14.2783,91700.0
2008-01-14 13:45:00,26.85,26.9,26.84,26.88,223900.0,14.2783,14.3049,14.2729,14.2942,223900.0
2008-01-14 13:50:00,26.88,26.9,26.88,26.88,102700.0,14.2942,14.3049,14.2942,14.2942,102700.0
2008-01-14 13:55:00,26.88,26.9,26.85,26.87,176000.0,14.2942,14.3049,14.2783,14.2889,176000.0
2008-01-14 14:00:00,26.87,26.93,26.86,26.91,496800.0,14.2889,14.3208,14.2836,14.3102,496800.0
2008-01-14 14:05:00,26.91,26.94,26.9,26.92,157200.0,14.3102,14.3261,14.3049,14.3155,157200.0
2008-01-14 14:10:00,26.92,26.95,26.92,26.93,196700.0,14.3155,14.3314,14.3155,14.3208,196700.0
2008-01-14 14:15:00,26.93,27.02,26.93,26.98,725300.0,14.3208,14.3687,14.3208,14.3474,725300.0
2008-01-14 14:20:00,26.97,27.0,26.93,26.94,524600.0,14.3421,14.358,14.3208,14.3261,524600.0
2008-01-14 14:25:00,26.94,26.96,26.92,26.93,254500.0,14.3261,14.3368,14.3155,14.3208,254500.0
2008-01-14 14:30:00,26.93,26.97,26.93,26.94,194700.0,14.3208,14.3421,14.3208,14.3261,194700.0
2008-01-14 14:35:00,26.94,26.97,26.94,26.96,141800.0,14.3261,14.3421,14.3261,14.3368,141800.0
2008-01-14 14:40:00,26.95,26.99,26.95,26.99,78300.0,14.3314,14.3527,14.3314,14.3527,78300.0
2008-01-14 14:45:00,26.98,27.0,26.96,26.98,316200.0,14.3474,14.358,14.3368,14.3474,316200.0
2008-01-14 14:50:00,26.98,27.01,26.97,26.99,261600.0,14.3474,14.3633,14.3421,14.3527,261600.0
2008-01-14 14:55:00,26.99,27.01,26.98,26.99,150500.0,14.3527,14.3633,14.3474,14.3527,150500.0
2008-01-14 15:00:00,27.0,27.01,26.96,26.97,802300.0,14.358,14.3633,14.3368,14.3421,802300.0
2008-01-14 15:05:00,26.96,26.98,26.92,26.96,269600.0,14.3368,14.3474,14.3155,14.3368,269600.0
2008-01-14 15:10:00,26.97,27.01,26.97,27.0,309400.0,14.3421,14.3633,14.3421,14.358,309400.0
2008-01-14 15:15:00,26.99,27.01,26.97,26.98,275900.0,14.3527,14.3633,14.3421,14.3474,275900.0
2008-01-14 15:20:00,26.98,26.98,26.93,26.94,158500.0,14.3474,14.3474,14.3208,14.3261,158500.0
2008-01-14 15:25:00,26.94,26.98,26.93,26.98,181100.0,14.3261,14.3474,14.3208,14.3474,181100.0
2008-01-14 15:30:00,26.98,27.0,26.98,27.0,298000.0,14.3474,14.358,14.3474,14.358,298000.0
2008-01-14 15:35:00,26.99,27.02,26.99,27.0,596700.0,14.3527,14.3687,14.3527,14.358,596700.0
2008-01-14 15:40:00,26.99,27.03,26.98,27.02,379300.0,14.3527,14.374,14.3474,14.3687,379300.0
2008-01-14 15:45:00,27.02,27.03,26.98,27.0,763900.0,14.3687,14.374,14.3474,14.358,763900.0
2008-01-14 15:50:00,26.99,27.02,26.97,27.0,389900.0,14.3527,14.3687,14.3421,14.358,389900.0
2008-01-14 15:55:00,26.99,27.02,26.98,27.01,663900.0,14.3527,14.3687,14.3474,14.3633,663900.0
2008-01-15 09:30:00,26.8,27.21,26.8,27.0,357200.0,14.2517,14.4697,14.2517,14.358,357200.0
2008-01-15 09:35:00,27.0,27.02,26.81,26.9,142800.0,14.358,14.3687,14.257,14.3049,142800.0
2008-01-15 09:40:00,26.9,26.92,26.86,26.89,67100.0,14.3049,14.3155,14.2836,14.2995,67100.0
2008-01-15 09:45:00,26.89,26.92,26.83,26.86,84200.0,14.2995,14.3155,14.2676,14.2836,84200.0
2008-01-15 09:50:00,26.86,26.9,26.82,26.9,79200.0,14.2836,14.3049,14.2623,14.3049,79200.0
2008-01-15 09:55:00,26.9,26.92,26.85,26.92,102300.0,14.3049,14.3155,14.2783,14.3155,102300.0
2008-01-15 10:00:00,26.92,26.95,26.86,26.88,167900.0,14.3155,14.3314,14.2836,14.2942,167900.0
2008-01-15 10:05:00,26.89,26.91,26.8,26.82,190300.0,14.2995,14.3102,14.2517,14.2623,190300.0
2008-01-15 10:10:00,26.82,26.85,26.76,26.77,82800.0,14.2623,14.2783,14.2304,14.2357,82800.0
2008-01-15 10:15:00,26.77,26.77,26.68,26.72,114300.0,14.2357,14.2357,14.1879,14.2091,114300.0
2008-01-15 10:20:00,26.72,26.82,26.72,26.8,164400.0,14.2091,14.2623,14.2091,14.2517,164400.0
2008-01-15 10:25:00,26.8,26.84,26.8,26.83,137100.0,14.2517,14.2729,14.2517,14.2676,137100.0
2008-01-15 10:30:00,26.83,26.87,26.81,26.81,154700.0,14.2676,14.2889,14.257,14.257,154700.0
2008-01-15 10:35:00,26.82,26.82,26.76,26.79,142300.0,14.2623,14.2623,14.2304,14.2464,142300.0
2008-01-15 10:40:00,26.79,26.81,26.74,26.79,164700.0,14.2464,14.257,14.2198,14.2464,164700.0
2008-01-15 10:45:00,26.78,26.81,26.76,26.78,76400.0,14.241,14.257,14.2304,14.241,76400.0
2008-01-15 10:50:00,26.77,26.84,26.76,26.79,166600.0,14.2357,14.2729,14.2304,14.2464,166600.0
2008-01-15 10:55:00,26.79,26.79,26.76,26.76,74700.0,14.2464,14.2464,14.2304,14.2304,74700.0
2008-01-15 11:00:00,26.77,26.77,26.69,26.69,373600.0,14.2357,14.2357,14.1932,14.1932,373600.0
2008-01-15 11:05:00,26.7,26.7,26.61,26.62,167000.0,14.1985,14.1985,14.1506,14.156,167000.0
2008-01-15 11:10:00,26.62,26.68,26.61,26.66,259100.0,14.156,14.1879,14.1506,14.1772,259100.0
2008-01-15 11:15:00,26.65,26.66,26.62,26.62,64300.0,14.1719,14.1772,14.156,14.156,64300.0
2008-01-15 11:20:00,26.62,26.63,26.52,26.52,238100.0,14.156,14.1613,14.1028,14.1028,238100.0
2008-01-15 11:25:00,26.52,26.53,26.5,26.52,298900.0,14.1028,14.1081,14.0921,14.1028,298900.0
2008-01-15 11:30:00,26.52,26.54,26.5,26.52,344400.0,14.1028,14.1134,14.0921,14.1028,344400.0
2008-01-15 11:35:00,26.51,26.52,26.44,26.44,283000.0,14.0975,14.1028,14.0602,14.0602,283000.0
2008-01-15 11:40:00,26.44,26.49,26.43,26.45,372400.0,14.0602,14.0868,14.0549,14.0656,372400.0
2008-01-15 11:45:00,26.44,26.45,26.42,26.45,97900.0,14.0602,14.0656,14.0496,14.0656,97900.0
2008-01-15 11:50:00,26.45,26.49,26.44,26.46,208200.0,14.0656,14.0868,14.0602,14.0709,208200.0
2008-01-15 11:55:00,26.46,26.48,26.44,26.47,270600.0,14.0709,14.0815,14.0602,14.0762,270600.0
2008-01-15 12:00:00,26.47,26.48,26.44,26.46,83100.0,14.0762,14.0815,14.0602,14.0709,83100.0
2008-01-15 12:05:00,26.46,26.5,26.45,26.49,467800.0,14.0709,14.0921,14.0656,14.0868,467800.0
2008-01-15 12:10:00,26.49,26.52,26.48,26.5,472700.0,14.0868,14.1028,14.0815,14.0921,472700.0
2008-01-15 12:15:00,26.51,26.51,26.41,26.42,208600.0,14.0975,14.0975,14.0443,14.0496,208600.0
2008-01-15 12:20:00,26.42,26.46,26.42,26.45,98300.0,14.0496,14.0709,14.0496,14.0656,98300.0
2008-01-15 12:25:00,26.45,26.46,26.43,26.44,61800.0,14.0656,14.0709,14.0549,14.0602,61800.0
2008-01-15 12:30:00,26.44,26.45,26.43,26.45,77500.0,14.0602,14.0656,14.0549,14.0656,77500.0
2008-01-15 12:35:00,26.45,26.45,26.42,26.43,65800.0,14.0656,14.0656,14.0496,14.0549,65800.0
2008-01-15 12:40:00,26.44,26.45,26.42,26.42,868700.0,14.0602,14.0656,14.0496,14.0496,868700.0
2008-01-15 12:45:00,26.43,26.43,26.38,26.39,303700.0,14.0549,14.0549,14.0283,14.0336,303700.0
2008-01-15 12:50:00,26.4,26.41,26.37,26.4,88000.0,14.039,14.0443,14.023,14.039,88000.0
2008-01-15 12:55:00,26.39,26.41,26.32,26.36,232800.0,14.0336,14.0443,13.9964,14.0177,232800.0
2008-01-15 13:00:00,26.36,26.43,26.32,26.34,469000.0,14.0177,14.0549,13.9964,14.0071,469000.0
2008-01-15 13:05:00,26.35,26.39,26.35,26.35,158800.0,14.0124,14.0336,14.0124,14.0124,158800.0
2008-01-15 13:10:00,26.36,26.43,26.34,26.38,193600.0,14.0177,14.0549,14.0071,14.0283,193600.0
2008-01-15 13:15:00,26.38,26.39,26.33,26.35,477000.0,14.0283,14.0336,14.0017,14.0124,477000.0
2008-01-15 13:20:00,26.36,26.36,26.31,26.34,65600.0,14.0177,14.0177,13.9911,14.0071,65600.0
2008-01-15 13:25:00,26.35,26.36,26.33,26.34,52000.0,14.0124,14.0177,14.0017,14.0071,52000.0
2008-01-15 13:30:00,26.33,26.34,26.28,26.29,104700.0,14.0017,14.0071,13.9751,13.9805,104700.0
2008-01-15 13:35:00,26.28,26.32,26.17,26.17,487800.0,13.9751,13.9964,13.9167,13.9167,487800.0
2008-01-15 13:40:00,26.17,26.19,26.13,26.19,268500.0,13.9167,13.9273,13.8954,13.9273,268500.0
2008-01-15 13:45:00,26.19,26.23,26.17,26.22,161200.0,13.9273,13.9486,13.9167,13.9432,161200.0
2008-01-15 13:50:00,26.22,26.22,26.18,26.2,94500.0,13.9432,13.9432,13.922,13.9326,94500.0
2008-01-15 13:55:00,26.2,26.25,26.19,26.22,170000.0,13.9326,13.9592,13.9273,13.9432,170000.0
2008-01-15 14:00:00,26.22,26.23,26.2,26.21,641800.0,13.9432,13.9486,13.9326,13.9379,641800.0
2008-01-15 14:05:00,26.21,26.27,26.2,26.27,242700.0,13.9379,13.9698,13.9326,13.9698,242700.0
2008-01-15 14:10:00,26.26,26.37,26.26,26.35,350400.0,13.9645,14.023,13.9645,14.0124,350400.0
2008-01-15 14:15:00,26.34,26.37,26.29,26.32,403400.0,14.0071,14.023,13.9805,13.9964,403400.0
2008-01-15 14:20:00,26.31,26.34,26.31,26.32,99000.0,13.9911,14.0071,13.9911,13.9964,99000.0
2008-01-15 14:25:00,26.33,26.33,26.26,26.3,166900.0,14.0017,14.0017,13.9645,13.9858,166900.0
2008-01-15 14:30:00,26.3,26.3,26.26,26.26,585800.0,13.9858,13.9858,13.9645,13.9645,585800.0
2008-01-15 14:35:00,26.26,26.27,26.19,26.24,191800.0,13.9645,13.9698,13.9273,13.9539,191800.0
2008-01-15 14:40:00,26.23,26.26,26.19,26.26,205800.0,13.9486,13.9645,13.9273,13.9645,205800.0
2008-01-15 14:45:00,26.26,26.26,26.18,26.2,215000.0,13.9645,13.9645,13.922,13.9326,215000.0
2008-01-15 14:50:00,26.2,26.24,26.19,26.24,410400.0,13.9326,13.9539,13.9273,13.9539,410400.0
2008-01-15 14:55:00,26.24,26.25,26.15,26.17,372900.0,13.9539,13.9592,13.906,13.9167,372900.0
2008-01-15 15:00:00,26.18,26.21,26.17,26.21,148100.0,13.922,13.9379,13.9167,13.9379,148100.0
2008-01-15 15:05:00,26.21,26.25,26.2,26.24,407900.0,13.9379,13.9592,13.9326,13.9539,407900.0
2008-01-15 15:10:00,26.23,26.24,26.18,26.22,505200.0,13.9486,13.9539,13.922,13.9432,505200.0
2008-01-15 15:15:00,26.22,26.23,26.18,26.19,382900.0,13.9432,13.9486,13.922,13.9273,382900.0
2008-01-15 15:20:00,26.19,26.22,26.17,26.2,716700.0,13.9273,13.9432,13.9167,13.9326,716700.0
2008-01-15 15:25:00,26.2,26.23,26.19,26.22,323600.0,13.9326,13.9486,13.9273,13.9432,323600.0
2008-01-15 15:30:00,26.22,26.24,26.19,26.21,967800.0,13.9432,13.9539,13.9273,13.9379,967800.0
2008-01-15 15:35:00,26.21,26.26,26.2,26.2,894600.0,13.9379,13.9645,13.9326,13.9326,894600.0
2008-01-15 15:40:00,26.2,26.21,26.15,26.17,371100.0,13.9326,13.9379,13.906,13.9167,371100.0
2008-01-15 15:45:00,26.17,26.18,26.07,26.09,568500.0,13.9167,13.922,13.8635,13.8741,568500.0
2008-01-15 15:50:00,26.09,26.11,26.08,26.11,451400.0,13.8741,13.8847,13.8688,13.8847,451400.0
2008-01-15 15:55:00,26.1,26.12,26.09,26.1,584300.0,13.8794,13.8901,13.8741,13.8794,584300.0
2008-01-16 09:30:00,26.01,26.47,25.96,26.09,318300.0,13.8316,14.0762,13.805,13.8741,318300.0
2008-01-16 09:35:00,26.1,26.1,26.06,26.07,176800.0,13.8794,13.8794,13.8582,13.8635,176800.0
2008-01-16 09:40:00,26.07,26.19,26.07,26.1,443700.0,13.8635,13.9273,13.8635,13.8794,443700.0
2008-01-16 09:45:00,26.09,26.18,26.09,26.15,673100.0,13.8741,13.922,13.8741,13.906,673100.0
2008-01-16 09:50:00,26.15,26.2,26.11,26.12,511400.0,13.906,13.9326,13.8847,13.8901,511400.0
2008-01-16 09:55:00,26.11,26.13,26.04,26.04,454600.0,13.8847,13.8954,13.8475,13.8475,454600.0
2008-01-16 10:00:00,26.05,26.06,25.95,25.98,370000.0,13.8528,13.8582,13.7997,13.8156,370000.0
2008-01-16 10:05:00,25.98,26.0,25.8,25.88,451300.0,13.8156,13.8262,13.7199,13.7624,451300.0
2008-01-16 10:10:00,25.88,25.93,25.79,25.79,354900.0,13.7624,13.789,13.7146,13.7146,354900.0
2008-01-16 10:15:00,25.79,25.83,25.7,25.74,360600.0,13.7146,13.7358,13.6667,13.688,360600.0
2008-01-16 10:20:00,25.75,25.95,25.75,25.95,207700.0,13.6933,13.7997,13.6933,13.7997,207700.0
2008-01-16 10:25:00,25.95,25.95,25.84,25.87,204600.0,13.7997,13.7997,13.7412,13.7571,204600.0
2008-01-16 10:30:00,25.87,25.92,25.85,25.87,383000.0,13.7571,13.7837,13.7465,13.7571,383000.0
2008-01-16 10:35:00,25.87,25.88,25.77,25.87,289400.0,13.7571,13.7624,13.7039,13.7571,289400.0
2008-01-16 10:40:00,25.88,25.9,25.83,25.9,178500.0,13.7624,13.7731,13.7358,13.7731,178500.0
2008-01-16 10:45:00,25.9,25.91,25.85,25.9,192300.0,13.7731,13.7784,13.7465,13.7731,192300.0
2008-01-16 10:50:00,25.9,25.96,25.88,25.94,131700.0,13.7731,13.805,13.7624,13.7943,131700.0
2008-01-16 10:55:00,25.93,26.01,25.93,26.0,225100.0,13.789,13.8316,13.789,13.8262,225100.0
2008-01-16 11:00:00,25.99,26.0,25.97,25.99,155500.0,13.8209,13.8262,13.8103,13.8209,155500.0
2008-01-16 11:05:00,25.99,26.0,25.96,26.0,230000.0,13.8209,13.8262,13.805,13.8262,230000.0
2008-01-16 11:10:00,26.0,26.01,25.97,26.01,392000.0,13.8262,13.8316,13.8103,13.8316,392000.0
2008-01-16 11:15:00,26.01,26.01,25.98,25.99,151800.0,13.8316,13.8316,13.8156,13.8209,151800.0
2008-01-16 11:20:00,26.0,26.0,25.97,25.97,205800.0,13.8262,13.8262,13.8103,13.8103,205800.0
2008-01-16 11:25:00,25.97,26.0,25.95,25.96,124100.0,13.8103,13.8262,13.7997,13.805,124100.0
2008-01-16 11:30:00,25.95,25.96,25.93,25.95,205700.0,13.7997,13.805,13.789,13.7997,205700.0
2008-01-16 11:35:00,25.96,25.96,25.95,25.96,82700.0,13.805,13.805,13.7997,13.805,82700.0
2008-01-16 11:40:00,25.96,25.98,25.95,25.97,532300.0,13.805,13.8156,13.7997,13.8103,532300.0
2008-01-16 11:45:00,25.97,26.0,25.97,26.0,372000.0,13.8103,13.8262,13.8103,13.8262,372000.0
2008-01-16 11:50:00,26.0,26.04,25.97,26.01,1458900.0,13.8262,13.8475,13.8103,13.8316,1458900.0
2008-01-16 11:55:00,26.01,26.03,25.99,25.99,142400.0,13.8316,13.8422,13.8209,13.8209,142400.0
2008-01-16 12:00:00,26.0,26.01,25.95,25.97,174200.0,13.8262,13.8316,13.7997,13.8103,174200.0
2008-01-16 12:05:00,25.97,25.99,25.97,25.97,71500.0,13.8103,13.8209,13.8103,13.8103,71500.0
2008-01-16 12:10:00,25.98,25.99,25.93,25.99,93700.0,13.8156,13.8209,13.789,13.8209,93700.0
2008-01-16 12:15:00,25.98,25.99,25.96,25.97,60700.0,13.8156,13.8209,13.805,13.8103,60700.0
2008-01-16 12:20:00,25.97,25.98,25.95,25.97,60400.0,13.8103,13.8156,13.7997,13.8103,60400.0
2008-01-16 12:25:00,25.97,25.99,25.96,25.97,74300.0,13.8103,13.8209,13.805,13.8103,74300.0
2008-01-16 12:30:00,25.98,25.99,25.92,25.94,224900.0,13.8156,13.8209,13.7837,13.7943,224900.0
2008-01-16 12:35:00,25.94,25.94,25.87,25.94,203500.0,13.7943,13.7943,13.7571,13.7943,203500.0
2008-01-16 12:40:00,25.94,25.95,25.9,25.93,112300.0,13.7943,13.7997,13.7731,13.789,112300.0
2008-01-16 12:45:00,25.93,25.94,25.87,25.88,130700.0,13.789,13.7943,13.7571,13.7624,130700.0
2008-01-16 12:50:00,25.88,25.89,25.83,25.85,150800.0,13.7624,13.7678,13.7358,13.7465,150800.0
2008-01-16 12:55:00,25.85,25.86,25.82,25.86,122300.0,13.7465,13.7518,13.7305,13.7518,122300.0
2008-01-16 13:00:00,25.85,25.87,25.81,25.83,187500.0,13.7465,13.7571,13.7252,13.7358,187500.0
2008-01-16 13:05:00,25.84,25.85,25.81,25.83,137900.0,13.7412,13.7465,13.7252,13.7358,137900.0
2008-01-16 13:10:00,25.82,25.84,25.8,25.83,145000.0,13.7305,13.7412,13.7199,13.7358,145000.0
2008-01-16 13:15:00,25.84,25.84,25.78,25.79,162200.0,13.7412,13.7412,13.7093,13.7146,162200.0
2008-01-16 13:20:00,25.79,25.82,25.79,25.82,78900.0,13.7146,13.7305,13.7146,13.7305,78900.0
2008-01-16 13:25:00,25.82,25.84,25.81,25.82,78400.0,13.7305,13.7412,13.7252,13.7305,78400.0
2008-01-16 13:30:00,25.82,25.83,25.8,25.83,64700.0,13.7305,13.7358,13.7199,13.7358,64700.0
2008-01-16 13:35:00,25.83,25.85,25.8,25.83,254200.0,13.7358,13.7465,13.7199,13.7358,254200.0
2008-01-16 13:40:00,25.83,25.85,25.8,25.83,160200.0,13.7358,13.7465,13.7199,13.7358,160200.0
2008-01-16 13:45:00,25.83,25.85,25.8,25.81,109300.0,13.7358,13.7465,13.7199,13.7252,109300.0
2008-01-16 13:50:00,25.81,25.88,25.81,25.87,74200.0,13.7252,13.7624,13.7252,13.7571,74200.0
2008-01-16 13:55:00,25.88,25.92,25.88,25.91,88100.0,13.7624,13.7837,13.7624,13.7784,88100.0
2008-01-16 14:00:00,25.92,25.96,25.84,25.95,315400.0,13.7837,13.805,13.7412,13.7997,315400.0
2008-01-16 14:05:00,25.96,26.0,25.92,26.0,255000.0,13.805,13.8262,13.7837,13.8262,255000.0
2008-01-16 14:10:00,26.0,26.01,25.96,25.98,141700.0,13.8262,13.8316,13.805,13.8156,141700.0
2008-01-16 14:15:00,25.98,26.0,25.93,25.97,188600.0,13.8156,13.8262,13.789,13.8103,188600.0
2008-01-16 14:20:00,25.97,25.98,25.93,25.96,216700.0,13.8103,13.8156,13.789,13.805,216700.0
2008-01-16 14:25:00,25.96,26.01,25.91,26.0,174100.0,13.805,13.8316,13.7784,13.8262,174100.0
2008-01-16 14:30:00,26.0,26.03,25.99,26.01,195700.0,13.8262,13.8422,13.8209,13.8316,195700.0
2008-01-16 14:35:00,26.0,26.05,25.99,26.02,143900.0,13.8262,13.8528,13.8209,13.8369,143900.0
2008-01-16 14:40:00,26.02,26.06,26.0,26.05,403300.0,13.8369,13.8582,13.8262,13.8528,403300.0
2008-01-16 14:45:00,26.06,26.06,25.99,26.02,252000.0,13.8582,13.8582,13.8209,13.8369,252000.0
2008-01-16 14:50:00,26.01,26.03,26.0,26.02,100300.0,13.8316,13.8422,13.8262,13.8369,100300.0
2008-01-16 14:55:00,26.02,26.03,25.98,25.98,189300.0,13.8369,13.8422,13.8156,13.8156,189300.0
2008-01-16 15:00:00,25.99,26.02,25.97,25.98,168000.0,13.8209,13.8369,13.8103,13.8156,168000.0
2008-01-16 15:05:00,25.97,26.01,25.96,26.01,178100.0,13.8103,13.8316,13.805,13.8316,178100.0
2008-01-16 15:10:00,26.0,26.04,25.99,26.01,241800.0,13.8262,13.8475,13.8209,13.8316,241800.0
2008-01-16 15:15:00,26.02,26.04,26.0,26.03,242400.0,13.8369,13.8475,13.8262,13.8422,242400.0
2008-01-16 15:20:00,26.02,26.06,25.98,26.0,456500.0,13.8369,13.8582,13.8156,13.8262,456500.0
2008-01-16 15:25:00,26.01,26.03,25.97,26.02,197100.0,13.8316,13.8422,13.8103,13.8369,197100.0
2008-01-16 15:30:00,26.02,26.04,26.01,26.02,259500.0,13.8369,13.8475,13.8316,13.8369,259500.0
2008-01-16 15:35:00,26.01,26.02,25.9,25.91,287000.0,13.8316,13.8369,13.7731,13.7784,287000.0
2008-01-16 15:40:00,25.91,25.92,25.86,25.87,281300.0,13.7784,13.7837,13.7518,13.7571,281300.0
2008-01-16 15:45:00,25.87,25.89,25.85,25.86,263200.0,13.7571,13.7678,13.7465,13.7518,263200.0
2008-01-16 15:50:00,25.86,25.86,25.79,25.84,344400.0,13.7518,13.7518,13.7146,13.7412,344400.0
2008-01-16 15:55:00,25.84,25.84,25.77,25.8,517800.0,13.7412,13.7412,13.7039,13.7199,517800.0
2008-01-17 09:30:00,25.95,25.95,25.6,25.61,245200.0,13.7997,13.7997,13.6135,13.6189,245200.0
2008-01-17 09:35:00,25.61,25.69,25.6,25.64,185600.0,13.6189,13.6614,13.6135,13.6348,185600.0
2008-01-17 09:40:00,25.65,25.68,25.5,25.53,160700.0,13.6401,13.6561,13.5604,13.5763,160700.0
2008-01-17 09:45:00,25.5,25.59,25.42,25.51,303000.0,13.5604,13.6082,13.5178,13.5657,303000.0
2008-01-17 09:50:00,25.5,25.51,25.37,25.37,244100.0,13.5604,13.5657,13.4912,13.4912,244100.0
2008-01-17 09:55:00,25.38,25.4,25.31,25.35,260800.0,13.4965,13.5072,13.4593,13.4806,260800.0
2008-01-17 10:00:00,25.35,25.35,25.08,25.13,440200.0,13.4806,13.4806,13.337,13.3636,440200.0
2008-01-17 10:05:00,25.11,25.46,25.11,25.36,273700.0,13.353,13.5391,13.353,13.4859,273700.0
2008-01-17 10:10:00,25.36,25.4,25.31,25.38,90500.0,13.4859,13.5072,13.4593,13.4965,90500.0
2008-01-17 10:15:00,25.37,25.4,25.3,25.3,112700.0,13.4912,13.5072,13.454,13.454,112700.0
2008-01-17 10:20:00,25.3,25.4,25.25,25.39,208100.0,13.454,13.5072,13.4274,13.5019,208100.0
2008-01-17 10:25:00,25.39,25.46,25.37,25.41,177700.0,13.5019,13.5391,13.4912,13.5125,177700.0
2008-01-17 10:30:00,25.41,25.42,25.29,25.33,153200.0,13.5125,13.5178,13.4487,13.47,153200.0
2008-01-17 10:35:00,25.33,25.48,25.33,25.43,111000.0,13.47,13.5497,13.47,13.5231,111000.0
2008-01-17 10:40:00,25.43,25.46,25.34,25.43,223300.0,13.5231,13.5391,13.4753,13.5231,223300.0
2008-01-17 10:45:00,25.43,25.55,25.4,25.54,168100.0,13.5231,13.5869,13.5072,13.5816,168100.0
2008-01-17 10:50:00,25.55,25.55,25.46,25.5,122400.0,13.5869,13.5869,13.5391,13.5604,122400.0
2008-01-17 10:55:00,25.5,25.56,25.46,25.49,152800.0,13.5604,13.5923,13.5391,13.555,152800.0
2008-01-17 11:00:00,25.5,25.54,25.48,25.5,114500.0,13.5604,13.5816,13.5497,13.5604,114500.0
2008-01-17 11:05:00,25.5,25.55,25.49,25.53,124100.0,13.5604,13.5869,13.555,13.5763,124100.0
2008-01-17 11:10:00,25.53,25.53,25.44,25.45,85700.0,13.5763,13.5763,13.5285,13.5338,85700.0
2008-01-17 11:15:00,25.44,25.47,25.38,25.47,83600.0,13.5285,13.5444,13.4965,13.5444,83600.0
2008-01-17 11:20:00,25.46,25.47,25.38,25.4,199200.0,13.5391,13.5444,13.4965,13.5072,199200.0
2008-01-17 11:25:00,25.4,25.44,25.39,25.43,60400.0,13.5072,13.5285,13.5019,13.5231,60400.0
2008-01-17 11:30:00,25.43,25.45,25.38,25.38,65600.0,13.5231,13.5338,13.4965,13.4965,65600.0
2008-01-17 11:35:00,25.38,25.41,25.29,25.3,134400.0,13.4965,13.5125,13.4487,13.454,134400.0
2008-01-17 11:40:00,25.29,25.31,25.2,25.2,269200.0,13.4487,13.4593,13.4008,13.4008,269200.0
2008-01-17 11:45:00,25.2,25.21,25.1,25.1,345100.0,13.4008,13.4061,13.3476,13.3476,345100.0
2008-01-17 11:50:00,25.1,25.21,25.09,25.2,405000.0,13.3476,13.4061,13.3423,13.4008,405000.0
2008-01-17 11:55:00,25.2,25.23,25.15,25.16,190700.0,13.4008,13.4168,13.3742,13.3796,190700.0
2008-01-17 12:00:00,25.16,25.18,25.1,25.12,136800.0,13.3796,13.3902,13.3476,13.3583,136800.0
2008-01-17 12:05:00,25.12,25.18,25.11,25.11,252800.0,13.3583,13.3902,13.353,13.353,252800.0
2008-01-17 12:10:00,25.1,25.23,25.1,25.22,170500.0,13.3476,13.4168,13.3476,13.4115,170500.0
2008-01-17 12:15:00,25.22,25.26,25.19,25.25,152000.0,13.4115,13.4327,13.3955,13.4274,152000.0
2008-01-17 12:20:00,25.25,25.28,25.23,25.24,76800.0,13.4274,13.4434,13.4168,13.4221,76800.0
2008-01-17 12:25:00,25.24,25.27,25.22,25.27,62600.0,13.4221,13.4381,13.4115,13.4381,62600.0
2008-01-17 12:30:00,25.27,25.33,25.27,25.31,108500.0,13.4381,13.47,13.4381,13.4593,108500.0
2008-01-17 12:35:00,25.3,25.34,25.29,25.32,87300.0,13.454,13.4753,13.4487,13.4646,87300.0
2008-01-17 12:40:00,25.31,25.35,25.3,25.34,85400.0,13.4593,13.4806,13.454,13.4753,85400.0
2008-01-17 12:45:00,25.35,25.4,25.32,25.35,279800.0,13.4806,13.5072,13.4646,13.4806,279800.0
2008-01-17 12:50:00,25.34,25.35,25.3,25.3,76900.0,13.4753,13.4806,13.454,13.454,76900.0
2008-01-17 12:55:00,25.31,25.31,25.28,25.28,32800.0,13.4593,13.4593,13.4434,13.4434,32800.0
2008-01-17 13:00:00,25.28,25.28,25.19,25.19,178000.0,13.4434,13.4434,13.3955,13.3955,178000.0
2008-01-17 13:05:00,25.19,25.25,25.15,25.18,314600.0,13.3955,13.4274,13.3742,13.3902,314600.0
2008-01-17 13:10:00,25.19,25.26,25.17,25.26,81800.0,13.3955,13.4327,13.3849,13.4327,81800.0
2008-01-17 13:15:00,25.26,25.29,25.2,25.2,121100.0,13.4327,13.4487,13.4008,13.4008,121100.0
2008-01-17 13:20:00,25.2,25.21,25.15,25.15,130000.0,13.4008,13.4061,13.3742,13.3742,130000.0
2008-01-17 13:25:00,25.16,25.19,25.14,25.15,128200.0,13.3796,13.3955,13.3689,13.3742,128200.0
2008-01-17 13:30:00,25.15,25.17,25.12,25.15,135600.0,13.3742,13.3849,13.3583,13.3742,135600.0
2008-01-17 13:35:00,25.15,25.18,25.15,25.18,106300.0,13.3742,13.3902,13.3742,13.3902,106300.0
2008-01-17 13:40:00,25.18,25.19,25.11,25.15,215500.0,13.3902,13.3955,13.353,13.3742,215500.0
2008-01-17 13:45:00,25.15,25.17,25.08,25.09,456600.0,13.3742,13.3849,13.337,13.3423,456600.0
2008-01-17 13:50:00,25.08,25.12,25.08,25.12,110100.0,13.337,13.3583,13.337,13.3583,110100.0
2008-01-17 13:55:00,25.11,25.12,25.08,25.09,106400.0,13.353,13.3583,13.337,13.3423,106400.0
2008-01-17 14:00:00,25.1,25.12,25.08,25.11,210500.0,13.3476,13.3583,13.337,13.353,210500.0
2008-01-17 14:05:00,25.1,25.15,25.08,25.09,520100.0,13.3476,13.3742,13.337,13.3423,520100.0
2008-01-17 14:10:00,25.09,25.15,25.08,25.11,285600.0,13.3423,13.3742,13.337,13.353,285600.0
2008-01-17 14:15:00,25.11,25.16,25.11,25.16,378700.0,13.353,13.3796,13.353,13.3796,378700.0
2008-01-17 14:20:00,25.16,25.17,25.14,25.14,192500.0,13.3796,13.3849,13.3689,13.3689,192500.0
2008-01-17 14:25:00,25.14,25.15,25.11,25.11,224500.0,13.3689,13.3742,13.353,13.353,224500.0
2008-01-17 14:30:00,25.1,25.12,25.05,25.05,292000.0,13.3476,13.3583,13.3211,13.3211,292000.0
2008-01-17 14:35:00,25.05,25.05,24.99,24.99,270600.0,13.3211,13.3211,13.2892,13.2892,270600.0
2008-01-17 14:40:00,24.99,25.15,24.93,24.96,421800.0,13.2892,13.3742,13.2572,13.2732,421800.0
2008-01-17 14:45:00,24.97,25.07,24.96,25.05,185900.0,13.2785,13.3317,13.2732,13.3211,185900.0
2008-01-17 14:50:00,25.05,25.14,25.05,25.1,182700.0,13.3211,13.3689,13.3211,13.3476,182700.0
2008-01-17 14:55:00,25.1,25.12,25.04,25.09,493500.0,13.3476,13.3583,13.3157,13.3423,493500.0
2008-01-17 15:00:00,25.08,25.11,25.03,25.04,306400.0,13.337,13.353,13.3104,13.3157,306400.0
2008-01-17 15:05:00,25.03,25.11,25.01,25.09,793300.0,13.3104,13.353,13.2998,13.3423,793300.0
2008-01-17 15:10:00,25.09,25.13,25.06,25.08,213400.0,13.3423,13.3636,13.3264,13.337,213400.0
2008-01-17 15:15:00,25.09,25.09,24.99,25.03,307200.0,13.3423,13.3423,13.2892,13.3104,307200.0
2008-01-17 15:20:00,25.02,25.04,24.94,24.96,256800.0,13.3051,13.3157,13.2626,13.2732,256800.0
2008-01-17 15:25:00,24.96,24.97,24.9,24.9,254200.0,13.2732,13.2785,13.2413,13.2413,254200.0
2008-01-17 15:30:00,24.9,24.91,24.85,24.87,386700.0,13.2413,13.2466,13.2147,13.2253,386700.0
2008-01-17 15:35:00,24.86,24.91,24.85,24.9,346100.0,13.22,13.2466,13.2147,13.2413,346100.0
2008-01-17 15:40:00,24.89,25.15,24.83,24.83,671300.0,13.236,13.3742,13.2041,13.2041,671300.0
2008-01-17 15:45:00,24.83,24.85,24.79,24.83,810700.0,13.2041,13.2147,13.1828,13.2041,810700.0
2008-01-17 15:50:00,24.83,24.87,24.81,24.85,998600.0,13.2041,13.2253,13.1934,13.2147,998600.0
2008-01-17 15:55:00,24.84,24.91,24.82,24.87,1158500.0,13.2094,13.2466,13.1988,13.2253,1158500.0
2008-01-18 09:30:00,24.82,25.05,24.76,24.91,1591700.0,13.1988,13.3211,13.1668,13.2466,1591700.0
2008-01-18 09:35:00,24.91,25.05,24.88,25.01,224700.0,13.2466,13.3211,13.2307,13.2998,224700.0
2008-01-18 09:40:00,25.01,25.02,24.93,24.96,200500.0,13.2998,13.3051,13.2572,13.2732,200500.0
2008-01-18 09:45:00,24.96,24.97,24.85,24.9,391800.0,13.2732,13.2785,13.2147,13.2413,391800.0
2008-01-18 09:50:00,24.9,24.91,24.82,24.82,262900.0,13.2413,13.2466,13.1988,13.1988,262900.0
2008-01-18 09:55:00,24.82,24.87,24.72,24.74,352200.0,13.1988,13.2253,13.1456,13.1562,352200.0
2008-01-18 10:00:00,24.74,24.83,24.56,24.73,488400.0,13.1562,13.2041,13.0605,13.1509,488400.0
2008-01-18 10:05:00,24.72,24.81,24.71,24.78,206300.0,13.1456,13.1934,13.1403,13.1775,206300.0
2008-01-18 10:10:00,24.79,24.9,24.78,24.82,255900.0,13.1828,13.2413,13.1775,13.1988,255900.0
2008-01-18 10:15:00,24.81,24.87,24.79,24.83,154200.0,13.1934,13.2253,13.1828,13.2041,154200.0
2008-01-18 10:20:00,24.83,24.85,24.74,24.78,194400.0,13.2041,13.2147,13.1562,13.1775,194400.0
2008-01-18 10:25:00,24.78,24.82,24.77,24.82,158100.0,13.1775,13.1988,13.1722,13.1988,158100.0
2008-01-18 10:30:00,24.82,24.82,24.76,24.76,277300.0,13.1988,13.1988,13.1668,13.1668,277300.0
2008-01-18 10:35:00,24.76,24.82,24.76,24.78,307100.0,13.1668,13.1988,13.1668,13.1775,307100.0
2008-01-18 10:40:00,24.79,24.81,24.76,24.77,139600.0,13.1828,13.1934,13.1668,13.1722,139600.0
2008-01-18 10:45:00,24.78,24.78,24.74,24.74,156700.0,13.1775,13.1775,13.1562,13.1562,156700.0
2008-01-18 10:50:00,24.74,24.77,24.7,24.73,252900.0,13.1562,13.1722,13.1349,13.1509,252900.0
2008-01-18 10:55:00,24.72,24.75,24.69,24.7,95600.0,13.1456,13.1615,13.1296,13.1349,95600.0
2008-01-18 11:00:00,24.7,24.79,24.7,24.78,140400.0,13.1349,13.1828,13.1349,13.1775,140400.0
2008-01-18 11:05:00,24.79,24.79,24.69,24.69,199700.0,13.1828,13.1828,13.1296,13.1296,199700.0
2008-01-18 11:10:00,24.7,24.74,24.69,24.7,254200.0,13.1349,13.1562,13.1296,13.1349,254200.0
2008-01-18 11:15:00,24.7,24.78,24.68,24.78,245800.0,13.1349,13.1775,13.1243,13.1775,245800.0
2008-01-18 11:20:00,24.78,24.8,24.71,24.72,305400.0,13.1775,13.1881,13.1403,13.1456,305400.0
2008-01-18 11:25:00,24.72,24.76,24.7,24.73,221900.0,13.1456,13.1668,13.1349,13.1509,221900.0
2008-01-18 11:30:00,24.74,24.8,24.73,24.77,300700.0,13.1562,13.1881,13.1509,13.1722,300700.0
2008-01-18 11:35:00,24.77,24.79,24.73,24.73,238700.0,13.1722,13.1828,13.1509,13.1509,238700.0
2008-01-18 11:40:00,24.74,24.75,24.6,24.61,572400.0,13.1562,13.1615,13.0818,13.0871,572400.0
2008-01-18 11:45:00,24.61,24.63,24.48,24.6,597600.0,13.0871,13.0977,13.0179,13.0818,597600.0
2008-01-18 11:50:00,24.6,24.66,24.54,24.59,256300.0,13.0818,13.1137,13.0499,13.0764,256300.0
2008-01-18 11:55:00,24.58,24.65,24.42,24.45,306300.0,13.0711,13.1083,12.986,13.002,306300.0
2008-01-18 12:00:00,24.45,24.54,24.44,24.5,245400.0,13.002,13.0499,12.9967,13.0286,245400.0
2008-01-18 12:05:00,24.5,24.58,24.48,24.58,252800.0,13.0286,13.0711,13.0179,13.0711,252800.0
2008-01-18 12:10:00,24.58,24.62,24.54,24.61,184300.0,13.0711,13.0924,13.0499,13.0871,184300.0
2008-01-18 12:15:00,24.6,24.63,24.53,24.53,93400.0,13.0818,13.0977,13.0445,13.0445,93400.0
2008-01-18 12:20:00,24.53,24.57,24.49,24.56,101600.0,13.0445,13.0658,13.0233,13.0605,101600.0
2008-01-18 12:25:00,24.55,24.6,24.52,24.56,295600.0,13.0552,13.0818,13.0392,13.0605,295600.0
2008-01-18 12:30:00,24.56,24.6,24.5,24.59,330700.0,13.0605,13.0818,13.0286,13.0764,330700.0
2008-01-18 12:35:00,24.59,24.59,24.55,24.59,82200.0,13.0764,13.0764,13.0552,13.0764,82200.0
2008-01-18 12:40:00,24.59,24.61,24.57,24.57,70300.0,13.0764,13.0871,13.0658,13.0658,70300.0
2008-01-18 12:45:00,24.58,24.65,24.58,24.63,109600.0,13.0711,13.1083,13.0711,13.0977,109600.0
2008-01-18 12:50:00,24.62,24.63,24.56,24.57,75700.0,13.0924,13.0977,13.0605,13.0658,75700.0
2008-01-18 12:55:00,24.56,24.6,24.54,24.6,160400.0,13.0605,13.0818,13.0499,13.0818,160400.0
2008-01-18 13:00:00,24.59,24.66,24.58,24.66,162700.0,13.0764,13.1137,13.0711,13.1137,162700.0
2008-01-18 13:05:00,24.66,24.68,24.62,24.62,677000.0,13.1137,13.1243,13.0924,13.0924,677000.0
2008-01-18 13:10:00,24.63,24.64,24.59,24.62,328800.0,13.0977,13.103,13.0764,13.0924,328800.0
2008-01-18 13:15:00,24.62,24.62,24.56,24.56,119600.0,13.0924,13.0924,13.0605,13.0605,119600.0
2008-01-18 13:20:00,24.57,24.59,24.54,24.59,182500.0,13.0658,13.0764,13.0499,13.0764,182500.0
2008-01-18 13:25:00,24.58,24.6,24.57,24.6,89100.0,13.0711,13.0818,13.0658,13.0818,89100.0
2008-01-18 13:30:00,24.6,24.67,24.59,24.67,128200.0,13.0818,13.119,13.0764,13.119,128200.0
2008-01-18 13:35:00,24.67,24.68,24.59,24.59,138700.0,13.119,13.1243,13.0764,13.0764,138700.0
2008-01-18 13:40:00,24.59,24.65,24.59,24.64,128100.0,13.0764,13.1083,13.0764,13.103,128100.0
2008-01-18 13:45:00,24.65,24.74,24.64,24.73,222000.0,13.1083,13.1562,13.103,13.1509,222000.0
2008-01-18 13:50:00,24.74,24.75,24.66,24.69,339300.0,13.1562,13.1615,13.1137,13.1296,339300.0
2008-01-18 13:55:00,24.69,24.76,24.68,24.69,133100.0,13.1296,13.1668,13.1243,13.1296,133100.0
2008-01-18 14:00:00,24.69,24.71,24.68,24.71,183700.0,13.1296,13.1403,13.1243,13.1403,183700.0
2008-01-18 14:05:00,24.71,24.71,24.67,24.68,300800.0,13.1403,13.1403,13.119,13.1243,300800.0
2008-01-18 14:10:00,24.67,24.71,24.67,24.71,125800.0,13.119,13.1403,13.119,13.1403,125800.0
2008-01-18 14:15:00,24.71,24.76,24.68,24.7,153800.0,13.1403,13.1668,13.1243,13.1349,153800.0
2008-01-18 14:20:00,24.69,24.7,24.61,24.63,221300.0,13.1296,13.1349,13.0871,13.0977,221300.0
2008-01-18 14:25:00,24.63,24.68,24.6,24.62,577900.0,13.0977,13.1243,13.0818,13.0924,577900.0
2008-01-18 14:30:00,24.62,24.66,24.5,24.52,308700.0,13.0924,13.1137,13.0286,13.0392,308700.0
2008-01-18 14:35:00,24.53,24.54,24.48,24.5,418800.0,13.0445,13.0499,13.0179,13.0286,418800.0
2008-01-18 14:40:00,24.5,24.55,24.49,24.5,361400.0,13.0286,13.0552,13.0233,13.0286,361400.0
2008-01-18 14:45:00,24.5,24.52,24.49,24.51,107100.0,13.0286,13.0392,13.0233,13.0339,107100.0
2008-01-18 14:50:00,24.5,24.53,24.49,24.5,185800.0,13.0286,13.0445,13.0233,13.0286,185800.0
2008-01-18 14:55:00,24.51,24.57,24.48,24.56,369400.0,13.0339,13.0658,13.0179,13.0605,369400.0
2008-01-18 15:00:00,24.57,24.59,24.52,24.56,283300.0,13.0658,13.0764,13.0392,13.0605,283300.0
2008-01-18 15:05:00,24.56,24.67,24.54,24.66,262200.0,13.0605,13.119,13.0499,13.1137,262200.0
2008-01-18 15:10:00,24.66,24.68,24.58,24.6,295100.0,13.1137,13.1243,13.0711,13.0818,295100.0
2008-01-18 15:15:00,24.59,24.6,24.53,24.55,254000.0,13.0764,13.0818,13.0445,13.0552,254000.0
2008-01-18 15:20:00,24.55,24.58,24.52,24.52,240700.0,13.0552,13.0711,13.0392,13.0392,240700.0
2008-01-18 15:25:00,24.52,24.53,24.5,24.51,200400.0,13.0392,13.0445,13.0286,13.0339,200400.0
2008-01-18 15:30:00,24.5,24.54,24.47,24.48,448100.0,13.0286,13.0499,13.0126,13.0179,448100.0
2008-01-18 15:35:00,24.48,24.5,24.41,24.42,619100.0,13.0179,13.0286,12.9807,12.986,619100.0
2008-01-18 15:40:00,24.41,24.52,24.36,24.52,1140800.0,12.9807,13.0392,12.9541,13.0392,1140800.0
2008-01-18 15:45:00,24.52,24.53,24.43,24.5,606800.0,13.0392,13.0445,12.9914,13.0286,606800.0
2008-01-18 15:50:00,24.51,24.52,24.47,24.47,463600.0,13.0339,13.0392,13.0126,13.0126,463600.0
2008-01-18 15:55:00,24.47,24.51,24.45,24.49,590600.0,13.0126,13.0339,13.002,13.0233,590600.0
2008-01-22 09:30:00,22.61,23.66,22.61,23.43,952400.0,12.0235,12.5819,12.0235,12.4596,952400.0
2008-01-22 09:35:00,23.45,23.5,23.05,23.17,443400.0,12.4702,12.4968,12.2575,12.3213,443400.0
2008-01-22 09:40:00,23.15,23.5,22.96,23.4,676700.0,12.3107,12.4968,12.2096,12.4436,676700.0
2008-01-22 09:45:00,23.4,23.62,23.2,23.28,1327700.0,12.4436,12.5606,12.3373,12.3798,1327700.0
2008-01-22 09:50:00,23.3,23.64,23.09,23.16,1038000.0,12.3904,12.5713,12.2788,12.316,1038000.0
2008-01-22 09:55:00,23.15,23.21,23.02,23.15,610500.0,12.3107,12.3426,12.2415,12.3107,610500.0
2008-01-22 10:00:00,23.15,23.18,22.68,23.04,669000.0,12.3107,12.3266,12.0607,12.2522,669000.0
2008-01-22 10:05:00,23.04,23.22,22.99,23.19,392500.0,12.2522,12.3479,12.2256,12.332,392500.0
2008-01-22 10:10:00,23.2,23.4,23.16,23.28,727700.0,12.3373,12.4436,12.316,12.3798,727700.0
2008-01-22 10:15:00,23.28,23.35,23.2,23.31,797700.0,12.3798,12.417,12.3373,12.3958,797700.0
2008-01-22 10:20:00,23.32,23.4,23.25,23.3,641600.0,12.4011,12.4436,12.3639,12.3904,641600.0
2008-01-22 10:25:00,23.3,23.41,23.26,23.27,818600.0,12.3904,12.4489,12.3692,12.3745,818600.0
2008-01-22 10:30:00,23.27,23.27,23.12,23.23,469100.0,12.3745,12.3745,12.2947,12.3532,469100.0
2008-01-22 10:35:00,23.22,23.29,23.07,23.1,387600.0,12.3479,12.3851,12.2681,12.2841,387600.0
2008-01-22 10:40:00,23.1,23.24,23.09,23.15,373800.0,12.2841,12.3585,12.2788,12.3107,373800.0
2008-01-22 10:45:00,23.14,23.19,23.09,23.14,293100.0,12.3054,12.332,12.2788,12.3054,293100.0
2008-01-22 10:50:00,23.13,23.2,23.06,23.1,501100.0,12.3,12.3373,12.2628,12.2841,501100.0
2008-01-22 10:55:00,23.11,23.14,23.05,23.09,390300.0,12.2894,12.3054,12.2575,12.2788,390300.0
2008-01-22 11:00:00,23.09,23.12,23.05,23.07,276300.0,12.2788,12.2947,12.2575,12.2681,276300.0
2008-01-22 11:05:00,23.07,23.15,23.07,23.11,394300.0,12.2681,12.3107,12.2681,12.2894,394300.0
2008-01-22 11:10:00,23.1,23.15,22.97,23.0,615000.0,12.2841,12.3107,12.215,12.2309,615000.0
2008-01-22 11:15:00,23.01,23.04,22.95,23.0,363200.0,12.2362,12.2522,12.2043,12.2309,363200.0
2008-01-22 11:20:00,23.0,23.02,22.96,23.0,347400.0,12.2309,12.2415,12.2096,12.2309,347400.0
2008-01-22 11:25:00,22.99,23.05,22.99,22.99,689200.0,12.2256,12.2575,12.2256,12.2256,689200.0
2008-01-22 11:30:00,22.99,23.01,22.86,22.88,451800.0,12.2256,12.2362,12.1565,12.1671,451800.0
2008-01-22 11:35:00,22.87,22.88,22.77,22.8,335800.0,12.1618,12.1671,12.1086,12.1246,335800.0
2008-01-22 11:40:00,22.79,22.83,22.74,22.81,532200.0,12.1192,12.1405,12.0927,12.1299,532200.0
2008-01-22 11:45:00,22.81,22.86,22.78,22.81,551100.0,12.1299,12.1565,12.1139,12.1299,551100.0
2008-01-22 11:50:00,22.81,22.88,22.78,22.84,723700.0,12.1299,12.1671,12.1139,12.1458,723700.0
2008-01-22 11:55:00,22.84,22.88,22.84,22.85,453400.0,12.1458,12.1671,12.1458,12.1511,453400.0
2008-01-22 12:00:00,22.85,22.87,22.8,22.84,435600.0,12.1511,12.1618,12.1246,12.1458,435600.0
2008-01-22 12:05:00,22.84,22.98,22.84,22.9,430300.0,12.1458,12.2203,12.1458,12.1777,430300.0
2008-01-22 12:10:00,22.9,23.03,22.9,23.01,719200.0,12.1777,12.2469,12.1777,12.2362,719200.0
2008-01-22 12:15:00,23.01,23.02,22.95,22.98,671000.0,12.2362,12.2415,12.2043,12.2203,671000.0
2008-01-22 12:20:00,22.97,23.0,22.87,22.9,531000.0,12.215,12.2309,12.1618,12.1777,531000.0
2008-01-22 12:25:00,22.9,22.93,22.8,22.84,648400.0,12.1777,12.1937,12.1246,12.1458,648400.0
2008-01-22 12:30:00,22.84,22.98,22.75,22.98,389400.0,12.1458,12.2203,12.098,12.2203,389400.0
2008-01-22 12:35:00,22.98,23.03,22.94,23.02,537500.0,12.2203,12.2469,12.199,12.2415,537500.0
2008-01-22 12:40:00,23.02,23.02,22.95,22.97,565400.0,12.2415,12.2415,12.2043,12.215,565400.0
2008-01-22 12:45:00,22.98,22.99,22.91,22.93,131700.0,12.2203,12.2256,12.1831,12.1937,131700.0
2008-01-22 12:50:00,22.93,23.03,22.92,22.98,276200.0,12.1937,12.2469,12.1884,12.2203,276200.0
2008-01-22 12:55:00,22.99,23.03,22.95,22.98,916200.0,12.2256,12.2469,12.2043,12.2203,916200.0
2008-01-22 13:00:00,22.98,23.06,22.97,23.05,1001600.0,12.2203,12.2628,12.215,12.2575,1001600.0
2008-01-22 13:05:00,23.05,23.22,23.04,23.07,274500.0,12.2575,12.3479,12.2522,12.2681,274500.0
2008-01-22 13:10:00,23.07,23.2,23.05,23.07,250700.0,12.2681,12.3373,12.2575,12.2681,250700.0
2008-01-22 13:15:00,23.07,23.1,23.0,23.0,416100.0,12.2681,12.2841,12.2309,12.2309,416100.0
2008-01-22 13:20:00,23.0,23.09,22.98,23.06,299100.0,12.2309,12.2788,12.2203,12.2628,299100.0
2008-01-22 13:25:00,23.07,23.08,22.99,23.0,202300.0,12.2681,12.2735,12.2256,12.2309,202300.0
2008-01-22 13:30:00,23.01,23.01,22.99,23.0,1617600.0,12.2362,12.2362,12.2256,12.2309,1617600.0
2008-01-22 13:35:00,23.0,23.01,22.98,23.0,316900.0,12.2309,12.2362,12.2203,12.2309,316900.0
2008-01-22 13:40:00,23.0,23.03,22.91,22.95,457000.0,12.2309,12.2469,12.1831,12.2043,457000.0
2008-01-22 13:45:00,22.96,23.01,22.9,23.01,275900.0,12.2096,12.2362,12.1777,12.2362,275900.0
2008-01-22 13:50:00,23.02,23.03,22.9,22.98,393000.0,12.2415,12.2469,12.1777,12.2203,393000.0
2008-01-22 13:55:00,22.97,23.04,22.9,23.0,249700.0,12.215,12.2522,12.1777,12.2309,249700.0
2008-01-22 14:00:00,22.99,23.02,22.94,22.98,358000.0,12.2256,12.2415,12.199,12.2203,358000.0
2008-01-22 14:05:00,22.96,22.96,22.85,22.87,223700.0,12.2096,12.2096,12.1511,12.1618,223700.0
2008-01-22 14:10:00,22.87,22.96,22.86,22.95,415300.0,12.1618,12.2096,12.1565,12.2043,415300.0
2008-01-22 14:15:00,22.95,23.0,22.95,23.0,232100.0,12.2043,12.2309,12.2043,12.2309,232100.0
2008-01-22 14:20:00,23.0,23.01,22.96,22.99,290900.0,12.2309,12.2362,12.2096,12.2256,290900.0
2008-01-22 14:25:00,22.99,22.99,22.93,22.95,216900.0,12.2256,12.2256,12.1937,12.2043,216900.0
2008-01-22 14:30:00,22.95,22.97,22.9,22.9,209300.0,12.2043,12.215,12.1777,12.1777,209300.0
2008-01-22 14:35:00,22.91,22.95,22.9,22.9,128200.0,12.1831,12.2043,12.1777,12.1777,128200.0
2008-01-22 14:40:00,22.91,22.92,22.84,22.87,328700.0,12.1831,12.1884,12.1458,12.1618,328700.0
2008-01-22 14:45:00,22.87,22.93,22.86,22.93,153600.0,12.1618,12.1937,12.1565,12.1937,153600.0
2008-01-22 14:50:00,22.92,22.94,22.9,22.93,118600.0,12.1884,12.199,12.1777,12.1937,118600.0
2008-01-22 14:55:00,22.93,22.99,22.88,22.91,318000.0,12.1937,12.2256,12.1671,12.1831,318000.0
2008-01-22 15:00:00,22.91,22.97,22.9,22.96,229800.0,12.1831,12.215,12.1777,12.2096,229800.0
2008-01-22 15:05:00,22.96,23.03,22.95,22.95,632200.0,12.2096,12.2469,12.2043,12.2043,632200.0
2008-01-22 15:10:00,22.94,22.94,22.86,22.9,476100.0,12.199,12.199,12.1565,12.1777,476100.0
2008-01-22 15:15:00,22.89,22.9,22.82,22.87,287200.0,12.1724,12.1777,12.1352,12.1618,287200.0
2008-01-22 15:20:00,22.87,22.95,22.86,22.94,283200.0,12.1618,12.2043,12.1565,12.199,283200.0
2008-01-22 15:25:00,22.95,22.96,22.91,22.93,228000.0,12.2043,12.2096,12.1831,12.1937,228000.0
2008-01-22 15:30:00,22.93,22.99,22.93,22.97,267000.0,12.1937,12.2256,12.1937,12.215,267000.0
2008-01-22 15:35:00,22.97,23.08,22.95,22.98,1309600.0,12.215,12.2735,12.2043,12.2203,1309600.0
2008-01-22 15:40:00,22.98,23.07,22.76,22.82,1327400.0,12.2203,12.2681,12.1033,12.1352,1327400.0
2008-01-22 15:45:00,22.82,22.99,22.78,22.94,970100.0,12.1352,12.2256,12.1139,12.199,970100.0
2008-01-22 15:50:00,22.94,22.98,22.77,22.9,1074900.0,12.199,12.2203,12.1086,12.1777,1074900.0
2008-01-22 15:55:00,22.9,22.96,22.86,22.93,1585300.0,12.1777,12.2096,12.1565,12.1937,1585300.0
2008-01-23 09:30:00,22.59,22.83,22.46,22.49,719300.0,12.0129,12.1405,11.9438,11.9597,719300.0
2008-01-23 09:35:00,22.49,22.51,22.28,22.5,508200.0,11.9597,11.9703,11.848,11.965,508200.0
2008-01-23 09:40:00,22.49,22.6,22.48,22.54,444900.0,11.9597,12.0182,11.9544,11.9863,444900.0
2008-01-23 09:45:00,22.55,22.57,22.37,22.52,554400.0,11.9916,12.0022,11.8959,11.9757,554400.0
2008-01-23 09:50:00,22.53,22.54,22.38,22.48,440800.0,11.981,11.9863,11.9012,11.9544,440800.0
2008-01-23 09:55:00,22.49,22.58,22.46,22.51,338100.0,11.9597,12.0076,11.9438,11.9703,338100.0
2008-01-23 10:00:00,22.5,22.92,22.5,22.82,595900.0,11.965,12.1884,11.965,12.1352,595900.0
2008-01-23 10:05:00,22.82,22.82,22.61,22.62,195700.0,12.1352,12.1352,12.0235,12.0288,195700.0
2008-01-23 10:10:00,22.63,22.73,22.61,22.67,191000.0,12.0342,12.0873,12.0235,12.0554,191000.0
2008-01-23 10:15:00,22.67,22.87,22.65,22.86,210300.0,12.0554,12.1618,12.0448,12.1565,210300.0
2008-01-23 10:20:00,22.86,22.88,22.7,22.81,255600.0,12.1565,12.1671,12.0714,12.1299,255600.0
2008-01-23 10:25:00,22.81,22.83,22.65,22.7,172500.0,12.1299,12.1405,12.0448,12.0714,172500.0
2008-01-23 10:30:00,22.7,22.76,22.67,22.68,303600.0,12.0714,12.1033,12.0554,12.0607,303600.0
2008-01-23 10:35:00,22.67,22.68,22.54,22.55,243900.0,12.0554,12.0607,11.9863,11.9916,243900.0
2008-01-23 10:40:00,22.55,22.55,22.45,22.48,272700.0,11.9916,11.9916,11.9384,11.9544,272700.0
2008-01-23 10:45:00,22.48,22.65,22.47,22.63,360300.0,11.9544,12.0448,11.9491,12.0342,360300.0
2008-01-23 10:50:00,22.65,22.66,22.52,22.55,156500.0,12.0448,12.0501,11.9757,11.9916,156500.0
2008-01-23 10:55:00,22.55,22.55,22.51,22.53,255900.0,11.9916,11.9916,11.9703,11.981,255900.0
2008-01-23 11:00:00,22.53,22.6,22.53,22.58,151700.0,11.981,12.0182,11.981,12.0076,151700.0
2008-01-23 11:05:00,22.57,22.6,22.5,22.53,238100.0,12.0022,12.0182,11.965,11.981,238100.0
2008-01-23 11:10:00,22.53,22.65,22.53,22.56,152100.0,11.981,12.0448,11.981,11.9969,152100.0
2008-01-23 11:15:00,22.56,22.68,22.55,22.67,123000.0,11.9969,12.0607,11.9916,12.0554,123000.0
2008-01-23 11:20:00,22.67,22.72,22.63,22.72,185500.0,12.0554,12.082,12.0342,12.082,185500.0
2008-01-23 11:25:00,22.71,22.77,22.7,22.72,269000.0,12.0767,12.1086,12.0714,12.082,269000.0
2008-01-23 11:30:00,22.73,22.74,22.52,22.53,274700.0,12.0873,12.0927,11.9757,11.981,274700.0
2008-01-23 11:35:00,22.54,22.56,22.49,22.51,202700.0,11.9863,11.9969,11.9597,11.9703,202700.0
2008-01-23 11:40:00,22.52,22.56,22.5,22.51,148400.0,11.9757,11.9969,11.965,11.9703,148400.0
2008-01-23 11:45:00,22.5,22.51,22.42,22.47,282200.0,11.965,11.9703,11.9225,11.9491,282200.0
2008-01-23 11:50:00,22.48,22.57,22.48,22.51,121300.0,11.9544,12.0022,11.9544,11.9703,121300.0
2008-01-23 11:55:00,22.51,22.57,22.48,22.49,112200.0,11.9703,12.0022,11.9544,11.9597,112200.0
2008-01-23 12:00:00,22.49,22.53,22.47,22.49,150900.0,11.9597,11.981,11.9491,11.9597,150900.0
2008-01-23 12:05:00,22.49,22.52,22.45,22.46,161200.0,11.9597,11.9757,11.9384,11.9438,161200.0
2008-01-23 12:10:00,22.47,22.52,22.47,22.48,128100.0,11.9491,11.9757,11.9491,11.9544,128100.0
2008-01-23 12:15:00,22.48,22.53,22.47,22.5,178100.0,11.9544,11.981,11.9491,11.965,178100.0
2008-01-23 12:20:00,22.51,22.53,22.5,22.51,128600.0,11.9703,11.981,11.965,11.9703,128600.0
2008-01-23 12:25:00,22.52,22.54,22.49,22.49,85300.0,11.9757,11.9863,11.9597,11.9597,85300.0
2008-01-23 12:30:00,22.5,22.51,22.41,22.41,136500.0,11.965,11.9703,11.9172,11.9172,136500.0
2008-01-23 12:35:00,22.42,22.51,22.39,22.39,211900.0,11.9225,11.9703,11.9065,11.9065,211900.0
2008-01-23 12:40:00,22.39,22.51,22.38,22.39,239300.0,11.9065,11.9703,11.9012,11.9065,239300.0
2008-01-23 12:45:00,22.39,22.42,22.25,22.38,329600.0,11.9065,11.9225,11.8321,11.9012,329600.0
2008-01-23 12:50:00,22.39,22.46,22.35,22.45,100700.0,11.9065,11.9438,11.8853,11.9384,100700.0
2008-01-23 12:55:00,22.46,22.47,22.34,22.36,93000.0,11.9438,11.9491,11.8799,11.8906,93000.0
2008-01-23 13:00:00,22.36,22.41,22.33,22.36,210500.0,11.8906,11.9172,11.8746,11.8906,210500.0
2008-01-23 13:05:00,22.36,22.38,22.35,22.36,99800.0,11.8906,11.9012,11.8853,11.8906,99800.0
2008-01-23 13:10:00,22.36,22.37,22.25,22.32,208400.0,11.8906,11.8959,11.8321,11.8693,208400.0
2008-01-23 13:15:00,22.31,22.43,22.3,22.43,119500.0,11.864,11.9278,11.8587,11.9278,119500.0
2008-01-23 13:20:00,22.42,22.57,22.42,22.55,259200.0,11.9225,12.0022,11.9225,11.9916,259200.0
2008-01-23 13:25:00,22.55,22.56,22.5,22.52,122000.0,11.9916,11.9969,11.965,11.9757,122000.0
2008-01-23 13:30:00,22.53,22.56,22.43,22.49,338800.0,11.981,11.9969,11.9278,11.9597,338800.0
2008-01-23 13:35:00,22.49,22.51,22.45,22.48,200300.0,11.9597,11.9703,11.9384,11.9544,200300.0
2008-01-23 13:40:00,22.46,22.53,22.44,22.5,255800.0,11.9438,11.981,11.9331,11.965,255800.0
2008-01-23 13:45:00,22.5,22.56,22.45,22.54,353400.0,11.965,11.9969,11.9384,11.9863,353400.0
2008-01-23 13:50:00,22.53,22.56,22.51,22.53,203400.0,11.981,11.9969,11.9703,11.981,203400.0
2008-01-23 13:55:00,22.53,22.54,22.5,22.54,189200.0,11.981,11.9863,11.965,11.9863,189200.0
2008-01-23 14:00:00,22.53,22.56,22.5,22.55,639200.0,11.981,11.9969,11.965,11.9916,639200.0
2008-01-23 14:05:00,22.56,22.65,22.54,22.64,325200.0,11.9969,12.0448,11.9863,12.0395,325200.0
2008-01-23 14:10:00,22.63,22.64,22.57,22.59,423200.0,12.0342,12.0395,12.0022,12.0129,423200.0
2008-01-23 14:15:00,22.6,22.6,22.52,22.54,502000.0,12.0182,12.0182,11.9757,11.9863,502000.0
2008-01-23 14:20:00,22.54,22.61,22.53,22.55,533000.0,11.9863,12.0235,11.981,11.9916,533000.0
2008-01-23 14:25:00,22.54,22.58,22.53,22.53,667100.0,11.9863,12.0076,11.981,11.981,667100.0
2008-01-23 14:30:00,22.53,22.54,22.49,22.52,298100.0,11.981,11.9863,11.9597,11.9757,298100.0
2008-01-23 14:35:00,22.51,22.54,22.49,22.51,458800.0,11.9703,11.9863,11.9597,11.9703,458800.0
2008-01-23 14:40:00,22.51,22.53,22.41,22.43,249000.0,11.9703,11.981,11.9172,11.9278,249000.0
2008-01-23 14:45:00,22.43,22.44,22.38,22.41,316000.0,11.9278,11.9331,11.9012,11.9172,316000.0
2008-01-23 14:50:00,22.41,22.45,22.38,22.42,299400.0,11.9172,11.9384,11.9012,11.9225,299400.0
2008-01-23 14:55:00,22.41,22.49,22.4,22.44,361600.0,11.9172,11.9597,11.9118,11.9331,361600.0
2008-01-23 15:00:00,22.44,22.56,22.42,22.51,838400.0,11.9331,11.9969,11.9225,11.9703,838400.0
2008-01-23 15:05:00,22.51,22.58,22.47,22.56,882200.0,11.9703,12.0076,11.9491,11.9969,882200.0
2008-01-23 15:10:00,22.57,22.59,22.5,22.55,941700.0,12.0022,12.0129,11.965,11.9916,941700.0
2008-01-23 15:15:00,22.54,22.55,22.47,22.48,275100.0,11.9863,11.9916,11.9491,11.9544,275100.0
2008-01-23 15:20:00,22.47,22.59,22.47,22.58,524200.0,11.9491,12.0129,11.9491,12.0076,524200.0
2008-01-23 15:25:00,22.59,22.59,22.49,22.49,720700.0,12.0129,12.0129,11.9597,11.9597,720700.0
2008-01-23 15:30:00,22.49,22.52,22.49,22.51,387500.0,11.9597,11.9757,11.9597,11.9703,387500.0
2008-01-23 15:35:00,22.5,22.56,22.49,22.51,953700.0,11.965,11.9969,11.9597,11.9703,953700.0
2008-01-23 15:40:00,22.5,22.55,22.44,22.5,513900.0,11.965,11.9916,11.9331,11.965,513900.0
2008-01-23 15:45:00,22.5,22.62,22.45,22.61,989600.0,11.965,12.0288,11.9384,12.0235,989600.0
2008-01-23 15:50:00,22.58,22.64,22.47,22.48,380300.0,12.0076,12.0395,11.9491,11.9544,380300.0
2008-01-23 15:55:00,22.59,22.64,22.47,22.6,744400.0,12.0129,12.0395,11.9491,12.0182,744400.0
2008-01-24 09:30:00,22.81,22.97,22.74,22.85,436200.0,12.1299,12.215,12.0927,12.1511,436200.0
2008-01-24 09:35:00,22.85,22.89,22.67,22.88,588300.0,12.1511,12.1724,12.0554,12.1671,588300.0
2008-01-24 09:40:00,22.88,22.98,22.84,22.98,913200.0,12.1671,12.2203,12.1458,12.2203,913200.0
2008-01-24 09:45:00,22.98,22.99,22.84,22.87,285400.0,12.2203,12.2256,12.1458,12.1618,285400.0
2008-01-24 09:50:00,22.87,22.91,22.82,22.84,571400.0,12.1618,12.1831,12.1352,12.1458,571400.0
2008-01-24 09:55:00,22.83,22.84,22.75,22.78,227900.0,12.1405,12.1458,12.098,12.1139,227900.0
2008-01-24 10:00:00,22.78,22.94,22.77,22.91,391400.0,12.1139,12.199,12.1086,12.1831,391400.0
2008-01-24 10:05:00,22.91,22.92,22.81,22.89,222100.0,12.1831,12.1884,12.1299,12.1724,222100.0
2008-01-24 10:10:00,22.89,22.89,22.82,22.84,358300.0,12.1724,12.1724,12.1352,12.1458,358300.0
2008-01-24 10:15:00,22.84,22.87,22.83,22.84,445900.0,12.1458,12.1618,12.1405,12.1458,445900.0
2008-01-24 10:20:00,22.84,22.87,22.82,22.85,788100.0,12.1458,12.1618,12.1352,12.1511,788100.0
2008-01-24 10:25:00,22.85,22.88,22.82,22.84,356700.0,12.1511,12.1671,12.1352,12.1458,356700.0
2008-01-24 10:30:00,22.84,22.89,22.81,22.89,521100.0,12.1458,12.1724,12.1299,12.1724,521100.0
2008-01-24 10:35:00,22.88,22.91,22.85,22.91,816100.0,12.1671,12.1831,12.1511,12.1831,816100.0
2008-01-24 10:40:00,22.91,22.91,22.85,22.87,303600.0,12.1831,12.1831,12.1511,12.1618,303600.0
2008-01-24 10:45:00,22.86,22.88,22.85,22.86,262100.0,12.1565,12.1671,12.1511,12.1565,262100.0
2008-01-24 10:50:00,22.87,22.87,22.81,22.83,188200.0,12.1618,12.1618,12.1299,12.1405,188200.0
2008-01-24 10:55:00,22.83,22.86,22.8,22.83,151600.0,12.1405,12.1565,12.1246,12.1405,151600.0
2008-01-24 11:00:00,22.84,22.84,22.78,22.82,176500.0,12.1458,12.1458,12.1139,12.1352,176500.0
2008-01-24 11:05:00,22.82,22.83,22.79,22.82,160100.0,12.1352,12.1405,12.1192,12.1352,160100.0
2008-01-24 11:10:00,22.82,22.9,22.82,22.87,402800.0,12.1352,12.1777,12.1352,12.1618,402800.0
2008-01-24 11:15:00,22.87,22.88,22.85,22.86,451300.0,12.1618,12.1671,12.1511,12.1565,451300.0
2008-01-24 11:20:00,22.87,22.9,22.84,22.87,401900.0,12.1618,12.1777,12.1458,12.1618,401900.0
2008-01-24 11:25:00,22.87,23.0,22.86,23.0,341700.0,12.1618,12.2309,12.1565,12.2309,341700.0
2008-01-24 11:30:00,22.99,23.04,22.95,22.97,755400.0,12.2256,12.2522,12.2043,12.215,755400.0
2008-01-24 11:35:00,22.97,23.0,22.96,23.0,268400.0,12.215,12.2309,12.2096,12.2309,268400.0
2008-01-24 11:40:00,22.99,23.05,22.99,23.03,173700.0,12.2256,12.2575,12.2256,12.2469,173700.0
2008-01-24 11:45:00,23.03,23.11,22.9,23.06,466500.0,12.2469,12.2894,12.1777,12.2628,466500.0
2008-01-24 11:50:00,23.06,23.09,23.05,23.08,392800.0,12.2628,12.2788,12.2575,12.2735,392800.0
2008-01-24 11:55:00,23.08,23.08,23.03,23.03,162700.0,12.2735,12.2735,12.2469,12.2469,162700.0
2008-01-24 12:00:00,23.02,23.02,22.99,23.0,200300.0,12.2415,12.2415,12.2256,12.2309,200300.0
2008-01-24 12:05:00,23.01,23.02,23.0,23.02,124300.0,12.2362,12.2415,12.2309,12.2415,124300.0
2008-01-24 12:10:00,23.02,23.02,22.98,22.99,128300.0,12.2415,12.2415,12.2203,12.2256,128300.0
2008-01-24 12:15:00,23.0,23.0,22.98,22.99,127500.0,12.2309,12.2309,12.2203,12.2256,127500.0
2008-01-24 12:20:00,22.98,22.99,22.8,22.93,594900.0,12.2203,12.2256,12.1246,12.1937,594900.0
2008-01-24 12:25:00,22.93,22.93,22.86,22.86,173100.0,12.1937,12.1937,12.1565,12.1565,173100.0
2008-01-24 12:30:00,22.87,22.91,22.86,22.91,75200.0,12.1618,12.1831,12.1565,12.1831,75200.0
2008-01-24 12:35:00,22.91,22.91,22.83,22.83,140600.0,12.1831,12.1831,12.1405,12.1405,140600.0
2008-01-24 12:40:00,22.83,22.85,22.79,22.83,196400.0,12.1405,12.1511,12.1192,12.1405,196400.0
2008-01-24 12:45:00,22.83,22.86,22.82,22.85,108100.0,12.1405,12.1565,12.1352,12.1511,108100.0
2008-01-24 12:50:00,22.85,22.96,22.85,22.94,241900.0,12.1511,12.2096,12.1511,12.199,241900.0
2008-01-24 12:55:00,22.95,23.0,22.94,22.99,121200.0,12.2043,12.2309,12.199,12.2256,121200.0
2008-01-24 13:00:00,23.0,23.0,22.98,22.99,114600.0,12.2309,12.2309,12.2203,12.2256,114600.0
2008-01-24 13:05:00,22.99,23.0,22.91,22.91,144700.0,12.2256,12.2309,12.1831,12.1831,144700.0
2008-01-24 13:10:00,22.91,23.03,22.91,23.01,205600.0,12.1831,12.2469,12.1831,12.2362,205600.0
2008-01-24 13:15:00,23.01,23.02,22.97,23.0,474000.0,12.2362,12.2415,12.215,12.2309,474000.0
2008-01-24 13:20:00,22.99,23.03,22.97,22.99,824500.0,12.2256,12.2469,12.215,12.2256,824500.0
2008-01-24 13:25:00,22.99,23.01,22.97,22.97,131000.0,12.2256,12.2362,12.215,12.215,131000.0
2008-01-24 13:30:00,22.98,22.99,22.94,22.94,172600.0,12.2203,12.2256,12.199,12.199,172600.0
2008-01-24 13:35:00,22.95,22.95,22.89,22.91,262700.0,12.2043,12.2043,12.1724,12.1831,262700.0
2008-01-24 13:40:00,22.9,23.0,22.9,22.99,196700.0,12.1777,12.2309,12.1777,12.2256,196700.0
2008-01-24 13:45:00,22.98,23.01,22.94,22.95,242900.0,12.2203,12.2362,12.199,12.2043,242900.0
2008-01-24 13:50:00,22.94,23.0,22.94,22.98,325600.0,12.199,12.2309,12.199,12.2203,325600.0
2008-01-24 13:55:00,22.98,22.98,22.93,22.95,163600.0,12.2203,12.2203,12.1937,12.2043,163600.0
2008-01-24 14:00:00,22.96,23.0,22.95,23.0,120800.0,12.2096,12.2309,12.2043,12.2309,120800.0
2008-01-24 14:05:00,23.0,23.03,22.98,23.01,346500.0,12.2309,12.2469,12.2203,12.2362,346500.0
2008-01-24 14:10:00,23.01,23.01,22.95,22.97,351100.0,12.2362,12.2362,12.2043,12.215,351100.0
2008-01-24 14:15:00,22.96,23.01,22.96,22.99,353400.0,12.2096,12.2362,12.2096,12.2256,353400.0
2008-01-24 14:20:00,22.99,23.01,22.98,23.0,372100.0,12.2256,12.2362,12.2203,12.2309,372100.0
2008-01-24 14:25:00,23.0,23.01,22.98,23.0,578400.0,12.2309,12.2362,12.2203,12.2309,578400.0
2008-01-24 14:30:00,23.0,23.01,22.98,23.0,996200.0,12.2309,12.2362,12.2203,12.2309,996200.0
2008-01-24 14:35:00,23.0,23.03,22.98,23.03,1020800.0,12.2309,12.2469,12.2203,12.2469,1020800.0
2008-01-24 14:40:00,23.04,23.05,22.97,22.98,697300.0,12.2522,12.2575,12.215,12.2203,697300.0
2008-01-24 14:45:00,22.99,23.0,22.97,23.0,248600.0,12.2256,12.2309,12.215,12.2309,248600.0
2008-01-24 14:50:00,22.99,23.02,22.99,23.0,229000.0,12.2256,12.2415,12.2256,12.2309,229000.0
2008-01-24 14:55:00,23.01,23.04,22.98,23.01,530200.0,12.2362,12.2522,12.2203,12.2362,530200.0
2008-01-24 15:00:00,23.01,23.04,23.01,23.03,641300.0,12.2362,12.2522,12.2362,12.2469,641300.0
2008-01-24 15:05:00,23.03,23.03,23.01,23.02,629900.0,12.2469,12.2469,12.2362,12.2415,629900.0
2008-01-24 15:10:00,23.01,23.03,23.01,23.03,378100.0,12.2362,12.2469,12.2362,12.2469,378100.0
2008-01-24 15:15:00,23.03,23.05,23.01,23.03,879700.0,12.2469,12.2575,12.2362,12.2469,879700.0
2008-01-24 15:20:00,23.03,23.05,23.02,23.02,355000.0,12.2469,12.2575,12.2415,12.2415,355000.0
2008-01-24 15:25:00,23.03,23.09,23.03,23.08,632600.0,12.2469,12.2788,12.2469,12.2735,632600.0
2008-01-24 15:30:00,23.08,23.18,23.04,23.17,833200.0,12.2735,12.3266,12.2522,12.3213,833200.0
2008-01-24 15:35:00,23.18,23.22,23.18,23.21,402800.0,12.3266,12.3479,12.3266,12.3426,402800.0
2008-01-24 15:40:00,23.21,23.31,23.18,23.31,964400.0,12.3426,12.3958,12.3266,12.3958,964400.0
2008-01-24 15:45:00,23.31,23.38,23.29,23.36,909500.0,12.3958,12.433,12.3851,12.4224,909500.0
2008-01-24 15:50:00,23.36,23.38,23.2,23.3,979500.0,12.4224,12.433,12.3373,12.3904,979500.0
2008-01-24 15:55:00,23.31,23.36,23.3,23.34,735100.0,12.3958,12.4224,12.3904,12.4117,735100.0
2008-01-25 09:30:00,23.41,23.63,23.37,23.57,667900.0,12.4489,12.5659,12.4277,12.534,667900.0
2008-01-25 09:35:00,23.57,23.6,23.37,23.38,593800.0,12.534,12.55,12.4277,12.433,593800.0
2008-01-25 09:40:00,23.38,23.53,23.37,23.45,351200.0,12.433,12.5128,12.4277,12.4702,351200.0
2008-01-25 09:45:00,23.43,23.58,23.38,23.57,506800.0,12.4596,12.5393,12.433,12.534,506800.0
2008-01-25 09:50:00,23.57,23.59,23.45,23.47,135000.0,12.534,12.5447,12.4702,12.4808,135000.0
2008-01-25 09:55:00,23.47,23.68,23.45,23.6,367200.0,12.4808,12.5925,12.4702,12.55,367200.0
2008-01-25 10:00:00,23.6,23.73,23.55,23.73,489900.0,12.55,12.6191,12.5234,12.6191,489900.0
2008-01-25 10:05:00,23.72,23.72,23.65,23.68,277200.0,12.6138,12.6138,12.5766,12.5925,277200.0
2008-01-25 10:10:00,23.68,23.69,23.6,23.62,242200.0,12.5925,12.5978,12.55,12.5606,242200.0
2008-01-25 10:15:00,23.62,23.66,23.6,23.65,355900.0,12.5606,12.5819,12.55,12.5766,355900.0
2008-01-25 10:20:00,23.65,23.65,23.59,23.61,126400.0,12.5766,12.5766,12.5447,12.5553,126400.0
2008-01-25 10:25:00,23.61,23.66,23.59,23.65,228900.0,12.5553,12.5819,12.5447,12.5766,228900.0
2008-01-25 10:30:00,23.65,23.66,23.55,23.56,950000.0,12.5766,12.5819,12.5234,12.5287,950000.0
2008-01-25 10:35:00,23.56,23.56,23.49,23.51,202400.0,12.5287,12.5287,12.4915,12.5021,202400.0
2008-01-25 10:40:00,23.51,23.54,23.49,23.51,288600.0,12.5021,12.5181,12.4915,12.5021,288600.0
2008-01-25 10:45:00,23.51,23.57,23.5,23.55,841600.0,12.5021,12.534,12.4968,12.5234,841600.0
2008-01-25 10:50:00,23.55,23.56,23.41,23.47,567500.0,12.5234,12.5287,12.4489,12.4808,567500.0
2008-01-25 10:55:00,23.46,23.5,23.42,23.44,329200.0,12.4755,12.4968,12.4543,12.4649,329200.0
2008-01-25 11:00:00,23.44,23.51,23.43,23.5,479300.0,12.4649,12.5021,12.4596,12.4968,479300.0
2008-01-25 11:05:00,23.5,23.53,23.49,23.49,169100.0,12.4968,12.5128,12.4915,12.4915,169100.0
2008-01-25 11:10:00,23.5,23.53,23.48,23.48,172100.0,12.4968,12.5128,12.4862,12.4862,172100.0
2008-01-25 11:15:00,23.48,23.51,23.48,23.49,112600.0,12.4862,12.5021,12.4862,12.4915,112600.0
2008-01-25 11:20:00,23.5,23.52,23.46,23.51,400800.0,12.4968,12.5074,12.4755,12.5021,400800.0
2008-01-25 11:25:00,23.51,23.53,23.47,23.52,272400.0,12.5021,12.5128,12.4808,12.5074,272400.0
2008-01-25 11:30:00,23.52,23.57,23.51,23.52,346600.0,12.5074,12.534,12.5021,12.5074,346600.0
2008-01-25 11:35:00,23.52,23.53,23.51,23.51,198100.0,12.5074,12.5128,12.5021,12.5021,198100.0
2008-01-25 11:40:00,23.52,23.52,23.47,23.5,899100.0,12.5074,12.5074,12.4808,12.4968,899100.0
2008-01-25 11:45:00,23.5,23.51,23.4,23.42,391700.0,12.4968,12.5021,12.4436,12.4543,391700.0
2008-01-25 11:50:00,23.42,23.44,23.4,23.43,325800.0,12.4543,12.4649,12.4436,12.4596,325800.0
2008-01-25 11:55:00,23.43,23.44,23.38,23.41,294500.0,12.4596,12.4649,12.433,12.4489,294500.0
2008-01-25 12:00:00,23.41,23.44,23.41,23.42,224400.0,12.4489,12.4649,12.4489,12.4543,224400.0
2008-01-25 12:05:00,23.42,23.45,23.42,23.43,173100.0,12.4543,12.4702,12.4543,12.4596,173100.0
2008-01-25 12:10:00,23.43,23.49,23.43,23.47,222600.0,12.4596,12.4915,12.4596,12.4808,222600.0
2008-01-25 12:15:00,23.47,23.5,23.42,23.43,202800.0,12.4808,12.4968,12.4543,12.4596,202800.0
2008-01-25 12:20:00,23.42,23.43,23.41,23.43,245000.0,12.4543,12.4596,12.4489,12.4596,245000.0
2008-01-25 12:25:00,23.43,23.43,23.4,23.4,121900.0,12.4596,12.4596,12.4436,12.4436,121900.0
2008-01-25 12:30:00,23.4,23.41,23.37,23.37,98000.0,12.4436,12.4489,12.4277,12.4277,98000.0
2008-01-25 12:35:00,23.37,23.38,23.34,23.35,276500.0,12.4277,12.433,12.4117,12.417,276500.0
2008-01-25 12:40:00,23.34,23.36,23.29,23.29,321800.0,12.4117,12.4224,12.3851,12.3851,321800.0
2008-01-25 12:45:00,23.3,23.3,23.22,23.22,269800.0,12.3904,12.3904,12.3479,12.3479,269800.0
2008-01-25 12:50:00,23.22,23.23,23.14,23.2,485900.0,12.3479,12.3532,12.3054,12.3373,485900.0
2008-01-25 12:55:00,23.2,23.21,23.05,23.05,2157100.0,12.3373,12.3426,12.2575,12.2575,2157100.0
2008-01-25 13:00:00,23.05,23.17,23.05,23.17,196800.0,12.2575,12.3213,12.2575,12.3213,196800.0
2008-01-25 13:05:00,23.17,23.19,23.13,23.16,221900.0,12.3213,12.332,12.3,12.316,221900.0
2008-01-25 13:10:00,23.17,23.25,23.16,23.25,103500.0,12.3213,12.3639,12.316,12.3639,103500.0
2008-01-25 13:15:00,23.25,23.26,23.23,23.26,119700.0,12.3639,12.3692,12.3532,12.3692,119700.0
2008-01-25 13:20:00,23.25,23.29,23.25,23.26,140000.0,12.3639,12.3851,12.3639,12.3692,140000.0
2008-01-25 13:25:00,23.27,23.27,23.22,23.24,172100.0,12.3745,12.3745,12.3479,12.3585,172100.0
2008-01-25 13:30:00,23.23,23.29,23.23,23.27,136800.0,12.3532,12.3851,12.3532,12.3745,136800.0
2008-01-25 13:35:00,23.27,23.27,23.21,23.26,181900.0,12.3745,12.3745,12.3426,12.3692,181900.0
2008-01-25 13:40:00,23.26,23.28,23.24,23.24,126300.0,12.3692,12.3798,12.3585,12.3585,126300.0
2008-01-25 13:45:00,23.25,23.25,23.21,23.23,180600.0,12.3639,12.3639,12.3426,12.3532,180600.0
2008-01-25 13:50:00,23.24,23.25,23.21,23.24,344900.0,12.3585,12.3639,12.3426,12.3585,344900.0
2008-01-25 13:55:00,23.23,23.25,23.23,23.23,80200.0,12.3532,12.3639,12.3532,12.3532,80200.0
2008-01-25 14:00:00,23.23,23.25,23.2,23.21,217000.0,12.3532,12.3639,12.3373,12.3426,217000.0
2008-01-25 14:05:00,23.21,23.21,23.18,23.18,98600.0,12.3426,12.3426,12.3266,12.3266,98600.0
2008-01-25 14:10:00,23.18,23.19,23.16,23.17,197400.0,12.3266,12.332,12.316,12.3213,197400.0
2008-01-25 14:15:00,23.17,23.17,22.95,22.95,404000.0,12.3213,12.3213,12.2043,12.2043,404000.0
2008-01-25 14:20:00,22.96,23.1,22.96,23.1,322600.0,12.2096,12.2841,12.2096,12.2841,322600.0
2008-01-25 14:25:00,23.1,23.14,23.04,23.05,705800.0,12.2841,12.3054,12.2522,12.2575,705800.0
2008-01-25 14:30:00,23.05,23.07,22.98,23.0,432700.0,12.2575,12.2681,12.2203,12.2309,432700.0
2008-01-25 14:35:00,22.99,23.0,22.97,22.99,347100.0,12.2256,12.2309,12.215,12.2256,347100.0
2008-01-25 14:40:00,22.98,22.99,22.87,22.87,608200.0,12.2203,12.2256,12.1618,12.1618,608200.0
2008-01-25 14:45:00,22.88,22.9,22.79,22.85,709100.0,12.1671,12.1777,12.1192,12.1511,709100.0
2008-01-25 14:50:00,22.84,22.86,22.72,22.81,464000.0,12.1458,12.1565,12.082,12.1299,464000.0
2008-01-25 14:55:00,22.8,22.86,22.75,22.78,476000.0,12.1246,12.1565,12.098,12.1139,476000.0
2008-01-25 15:00:00,22.77,22.82,22.74,22.8,372300.0,12.1086,12.1352,12.0927,12.1246,372300.0
2008-01-25 15:05:00,22.81,22.82,22.49,22.82,686800.0,12.1299,12.1352,11.9597,12.1352,686800.0
2008-01-25 15:10:00,22.82,22.94,22.78,22.93,621800.0,12.1352,12.199,12.1139,12.1937,621800.0
2008-01-25 15:15:00,22.94,23.0,22.94,22.99,387500.0,12.199,12.2309,12.199,12.2256,387500.0
2008-01-25 15:20:00,22.99,23.02,22.98,23.0,439700.0,12.2256,12.2415,12.2203,12.2309,439700.0
2008-01-25 15:25:00,23.0,23.05,22.99,23.04,495300.0,12.2309,12.2575,12.2256,12.2522,495300.0
2008-01-25 15:30:00,23.04,23.06,22.99,23.03,522400.0,12.2522,12.2628,12.2256,12.2469,522400.0
2008-01-25 15:35:00,23.03,23.15,23.0,23.03,474500.0,12.2469,12.3107,12.2309,12.2469,474500.0
2008-01-25 15:40:00,23.04,23.14,23.04,23.13,379500.0,12.2522,12.3054,12.2522,12.3,379500.0
2008-01-25 15:45:00,23.13,23.15,23.01,23.01,717600.0,12.3,12.3107,12.2362,12.2362,717600.0
2008-01-25 15:50:00,23.01,23.02,22.93,22.94,447400.0,12.2362,12.2415,12.1937,12.199,447400.0
2008-01-25 15:55:00,22.94,22.95,22.91,22.92,675800.0,12.199,12.2043,12.1831,12.1884,675800.0
2008-01-28 09:30:00,23.1,23.5,23.1,23.39,482800.0,12.2841,12.4968,12.2841,12.4383,482800.0
2008-01-28 09:35:00,23.4,23.4,23.1,23.26,229900.0,12.4436,12.4436,12.2841,12.3692,229900.0
2008-01-28 09:40:00,23.26,23.39,23.19,23.36,223700.0,12.3692,12.4383,12.332,12.4224,223700.0
2008-01-28 09:45:00,23.37,23.43,23.32,23.37,160600.0,12.4277,12.4596,12.4011,12.4277,160600.0
2008-01-28 09:50:00,23.36,23.41,23.33,23.33,203200.0,12.4224,12.4489,12.4064,12.4064,203200.0
2008-01-28 09:55:00,23.33,23.35,23.25,23.28,145000.0,12.4064,12.417,12.3639,12.3798,145000.0
2008-01-28 10:00:00,23.27,23.3,23.19,23.28,228200.0,12.3745,12.3904,12.332,12.3798,228200.0
2008-01-28 10:05:00,23.28,23.28,23.23,23.24,85900.0,12.3798,12.3798,12.3532,12.3585,85900.0
2008-01-28 10:10:00,23.23,23.28,23.23,23.28,76800.0,12.3532,12.3798,12.3532,12.3798,76800.0
2008-01-28 10:15:00,23.28,23.31,23.27,23.27,167600.0,12.3798,12.3958,12.3745,12.3745,167600.0
2008-01-28 10:20:00,23.27,23.4,23.27,23.3,294800.0,12.3745,12.4436,12.3745,12.3904,294800.0
2008-01-28 10:25:00,23.29,23.45,23.27,23.44,206700.0,12.3851,12.4702,12.3745,12.4649,206700.0
2008-01-28 10:30:00,23.43,23.5,23.43,23.5,300200.0,12.4596,12.4968,12.4596,12.4968,300200.0
2008-01-28 10:35:00,23.49,23.5,23.45,23.49,317000.0,12.4915,12.4968,12.4702,12.4915,317000.0
2008-01-28 10:40:00,23.49,23.53,23.43,23.52,453500.0,12.4915,12.5128,12.4596,12.5074,453500.0
2008-01-28 10:45:00,23.52,23.55,23.5,23.55,192300.0,12.5074,12.5234,12.4968,12.5234,192300.0
2008-01-28 10:50:00,23.54,23.55,23.5,23.51,102500.0,12.5181,12.5234,12.4968,12.5021,102500.0
2008-01-28 10:55:00,23.5,23.54,23.5,23.53,104500.0,12.4968,12.5181,12.4968,12.5128,104500.0
2008-01-28 11:00:00,23.53,23.56,23.51,23.52,167800.0,12.5128,12.5287,12.5021,12.5074,167800.0
2008-01-28 11:05:00,23.53,23.56,23.49,23.56,179900.0,12.5128,12.5287,12.4915,12.5287,179900.0
2008-01-28 11:10:00,23.56,23.65,23.56,23.61,349200.0,12.5287,12.5766,12.5287,12.5553,349200.0
2008-01-28 11:15:00,23.62,23.62,23.49,23.5,122200.0,12.5606,12.5606,12.4915,12.4968,122200.0
2008-01-28 11:20:00,23.5,23.53,23.49,23.52,59700.0,12.4968,12.5128,12.4915,12.5074,59700.0
2008-01-28 11:25:00,23.52,23.56,23.52,23.54,118500.0,12.5074,12.5287,12.5074,12.5181,118500.0
2008-01-28 11:30:00,23.54,23.54,23.52,23.54,80600.0,12.5181,12.5181,12.5074,12.5181,80600.0
2008-01-28 11:35:00,23.54,23.54,23.5,23.51,98600.0,12.5181,12.5181,12.4968,12.5021,98600.0
2008-01-28 11:40:00,23.5,23.51,23.49,23.5,64900.0,12.4968,12.5021,12.4915,12.4968,64900.0
2008-01-28 11:45:00,23.49,23.5,23.49,23.5,109900.0,12.4915,12.4968,12.4915,12.4968,109900.0
2008-01-28 11:50:00,23.51,23.51,23.5,23.51,118800.0,12.5021,12.5021,12.4968,12.5021,118800.0
2008-01-28 11:55:00,23.5,23.52,23.5,23.52,99800.0,12.4968,12.5074,12.4968,12.5074,99800.0
2008-01-28 12:00:00,23.52,23.57,23.51,23.54,183600.0,12.5074,12.534,12.5021,12.5181,183600.0
2008-01-28 12:05:00,23.54,23.58,23.51,23.56,110300.0,12.5181,12.5393,12.5021,12.5287,110300.0
2008-01-28 12:10:00,23.56,23.6,23.55,23.58,174900.0,12.5287,12.55,12.5234,12.5393,174900.0
2008-01-28 12:15:00,23.58,23.58,23.54,23.55,93500.0,12.5393,12.5393,12.5181,12.5234,93500.0
2008-01-28 12:20:00,23.55,23.56,23.5,23.55,131700.0,12.5234,12.5287,12.4968,12.5234,131700.0
2008-01-28 12:25:00,23.56,23.57,23.55,23.56,78600.0,12.5287,12.534,12.5234,12.5287,78600.0
2008-01-28 12:30:00,23.57,23.61,23.57,23.6,159500.0,12.534,12.5553,12.534,12.55,159500.0
2008-01-28 12:35:00,23.61,23.61,23.54,23.55,209300.0,12.5553,12.5553,12.5181,12.5234,209300.0
2008-01-28 12:40:00,23.54,23.63,23.54,23.63,101600.0,12.5181,12.5659,12.5181,12.5659,101600.0
2008-01-28 12:45:00,23.62,23.63,23.6,23.63,114000.0,12.5606,12.5659,12.55,12.5659,114000.0
2008-01-28 12:50:00,23.63,23.63,23.59,23.6,50800.0,12.5659,12.5659,12.5447,12.55,50800.0
2008-01-28 12:55:00,23.6,23.61,23.58,23.59,58400.0,12.55,12.5553,12.5393,12.5447,58400.0
2008-01-28 13:00:00,23.59,23.62,23.57,23.62,85800.0,12.5447,12.5606,12.534,12.5606,85800.0
2008-01-28 13:05:00,23.63,23.66,23.61,23.62,141800.0,12.5659,12.5819,12.5553,12.5606,141800.0
2008-01-28 13:10:00,23.61,23.62,23.57,23.57,78200.0,12.5553,12.5606,12.534,12.534,78200.0
2008-01-28 13:15:00,23.57,23.6,23.57,23.59,80600.0,12.534,12.55,12.534,12.5447,80600.0
2008-01-28 13:20:00,23.58,23.69,23.58,23.65,167300.0,12.5393,12.5978,12.5393,12.5766,167300.0
2008-01-28 13:25:00,23.64,23.64,23.55,23.55,64500.0,12.5713,12.5713,12.5234,12.5234,64500.0
2008-01-28 13:30:00,23.56,23.57,23.54,23.55,81500.0,12.5287,12.534,12.5181,12.5234,81500.0
2008-01-28 13:35:00,23.54,23.55,23.52,23.53,43900.0,12.5181,12.5234,12.5074,12.5128,43900.0
2008-01-28 13:40:00,23.53,23.54,23.52,23.53,36700.0,12.5128,12.5181,12.5074,12.5128,36700.0
2008-01-28 13:45:00,23.53,23.54,23.5,23.51,85800.0,12.5128,12.5181,12.4968,12.5021,85800.0
2008-01-28 13:50:00,23.5,23.53,23.5,23.52,55300.0,12.4968,12.5128,12.4968,12.5074,55300.0
2008-01-28 13:55:00,23.52,23.53,23.51,23.52,42700.0,12.5074,12.5128,12.5021,12.5074,42700.0
2008-01-28 14:00:00,23.52,23.55,23.52,23.55,107900.0,12.5074,12.5234,12.5074,12.5234,107900.0
2008-01-28 14:05:00,23.55,23.57,23.55,23.57,64500.0,12.5234,12.534,12.5234,12.534,64500.0
2008-01-28 14:10:00,23.57,23.57,23.56,23.56,43000.0,12.534,12.534,12.5287,12.5287,43000.0
2008-01-28 14:15:00,23.56,23.57,23.56,23.56,52600.0,12.5287,12.534,12.5287,12.5287,52600.0
2008-01-28 14:20:00,23.57,23.58,23.56,23.58,68400.0,12.534,12.5393,12.5287,12.5393,68400.0
2008-01-28 14:25:00,23.58,23.59,23.56,23.57,69900.0,12.5393,12.5447,12.5287,12.534,69900.0
2008-01-28 14:30:00,23.58,23.59,23.57,23.59,58600.0,12.5393,12.5447,12.534,12.5447,58600.0
2008-01-28 14:35:00,23.59,23.6,23.58,23.6,107300.0,12.5447,12.55,12.5393,12.55,107300.0
2008-01-28 14:40:00,23.59,23.6,23.59,23.6,96100.0,12.5447,12.55,12.5447,12.55,96100.0
2008-01-28 14:45:00,23.59,23.6,23.57,23.57,104600.0,12.5447,12.55,12.534,12.534,104600.0
2008-01-28 14:50:00,23.57,23.58,23.53,23.55,156700.0,12.534,12.5393,12.5128,12.5234,156700.0
2008-01-28 14:55:00,23.55,23.57,23.53,23.56,133500.0,12.5234,12.534,12.5128,12.5287,133500.0
2008-01-28 15:00:00,23.56,23.57,23.55,23.57,97400.0,12.5287,12.534,12.5234,12.534,97400.0
2008-01-28 15:05:00,23.56,23.58,23.55,23.55,237000.0,12.5287,12.5393,12.5234,12.5234,237000.0
2008-01-28 15:10:00,23.55,23.56,23.5,23.51,160900.0,12.5234,12.5287,12.4968,12.5021,160900.0
2008-01-28 15:15:00,23.51,23.51,23.49,23.5,154500.0,12.5021,12.5021,12.4915,12.4968,154500.0
2008-01-28 15:20:00,23.5,23.51,23.48,23.48,210800.0,12.4968,12.5021,12.4862,12.4862,210800.0
2008-01-28 15:25:00,23.49,23.49,23.45,23.46,225900.0,12.4915,12.4915,12.4702,12.4755,225900.0
2008-01-28 15:30:00,23.47,23.5,23.46,23.46,222300.0,12.4808,12.4968,12.4755,12.4755,222300.0
2008-01-28 15:35:00,23.46,23.5,23.45,23.49,259800.0,12.4755,12.4968,12.4702,12.4915,259800.0
2008-01-28 15:40:00,23.5,23.61,23.48,23.61,375600.0,12.4968,12.5553,12.4862,12.5553,375600.0
2008-01-28 15:45:00,23.6,23.61,23.57,23.61,386800.0,12.55,12.5553,12.534,12.5553,386800.0
2008-01-28 15:50:00,23.61,23.63,23.56,23.56,377700.0,12.5553,12.5659,12.5287,12.5287,377700.0
2008-01-28 15:55:00,23.56,23.62,23.54,23.61,602500.0,12.5287,12.5606,12.5181,12.5553,602500.0
2008-01-29 09:30:00,23.67,23.91,23.67,23.75,284400.0,12.5872,12.7148,12.5872,12.6297,284400.0
2008-01-29 09:35:00,23.74,23.76,23.66,23.71,200900.0,12.6244,12.6351,12.5819,12.6085,200900.0
2008-01-29 09:40:00,23.72,23.74,23.65,23.68,210500.0,12.6138,12.6244,12.5766,12.5925,210500.0
2008-01-29 09:45:00,23.68,23.68,23.59,23.63,240200.0,12.5925,12.5925,12.5447,12.5659,240200.0
2008-01-29 09:50:00,23.63,23.65,23.61,23.65,111500.0,12.5659,12.5766,12.5553,12.5766,111500.0
2008-01-29 09:55:00,23.65,23.67,23.62,23.67,150500.0,12.5766,12.5872,12.5606,12.5872,150500.0
2008-01-29 10:00:00,23.66,23.72,23.61,23.66,166900.0,12.5819,12.6138,12.5553,12.5819,166900.0
2008-01-29 10:05:00,23.66,23.67,23.59,23.61,173600.0,12.5819,12.5872,12.5447,12.5553,173600.0
2008-01-29 10:10:00,23.61,23.68,23.59,23.63,160400.0,12.5553,12.5925,12.5447,12.5659,160400.0
2008-01-29 10:15:00,23.63,23.65,23.59,23.61,95700.0,12.5659,12.5766,12.5447,12.5553,95700.0
2008-01-29 10:20:00,23.61,23.63,23.58,23.59,92400.0,12.5553,12.5659,12.5393,12.5447,92400.0
2008-01-29 10:25:00,23.6,23.67,23.58,23.67,219700.0,12.55,12.5872,12.5393,12.5872,219700.0
2008-01-29 10:30:00,23.67,23.69,23.64,23.65,118100.0,12.5872,12.5978,12.5713,12.5766,118100.0
2008-01-29 10:35:00,23.65,23.71,23.64,23.69,216800.0,12.5766,12.6085,12.5713,12.5978,216800.0
2008-01-29 10:40:00,23.7,23.7,23.59,23.67,120200.0,12.6032,12.6032,12.5447,12.5872,120200.0
2008-01-29 10:45:00,23.66,23.67,23.62,23.65,84700.0,12.5819,12.5872,12.5606,12.5766,84700.0
2008-01-29 10:50:00,23.65,23.68,23.64,23.67,154900.0,12.5766,12.5925,12.5713,12.5872,154900.0
2008-01-29 10:55:00,23.67,23.68,23.65,23.67,168600.0,12.5872,12.5925,12.5766,12.5872,168600.0
2008-01-29 11:00:00,23.68,23.72,23.67,23.7,75300.0,12.5925,12.6138,12.5872,12.6032,75300.0
2008-01-29 11:05:00,23.69,23.71,23.69,23.71,78100.0,12.5978,12.6085,12.5978,12.6085,78100.0
2008-01-29 11:10:00,23.71,23.75,23.7,23.75,116200.0,12.6085,12.6297,12.6032,12.6297,116200.0
2008-01-29 11:15:00,23.74,23.75,23.66,23.68,122800.0,12.6244,12.6297,12.5819,12.5925,122800.0
2008-01-29 11:20:00,23.68,23.68,23.63,23.64,173500.0,12.5925,12.5925,12.5659,12.5713,173500.0
2008-01-29 11:25:00,23.64,23.73,23.63,23.67,277400.0,12.5713,12.6191,12.5659,12.5872,277400.0
2008-01-29 11:30:00,23.67,23.68,23.64,23.65,114300.0,12.5872,12.5925,12.5713,12.5766,114300.0
2008-01-29 11:35:00,23.66,23.7,23.63,23.69,248100.0,12.5819,12.6032,12.5659,12.5978,248100.0
2008-01-29 11:40:00,23.7,23.71,23.67,23.68,39300.0,12.6032,12.6085,12.5872,12.5925,39300.0
2008-01-29 11:45:00,23.68,23.71,23.67,23.69,80600.0,12.5925,12.6085,12.5872,12.5978,80600.0
2008-01-29 11:50:00,23.69,23.71,23.68,23.71,188600.0,12.5978,12.6085,12.5925,12.6085,188600.0
2008-01-29 11:55:00,23.7,23.74,23.69,23.73,51300.0,12.6032,12.6244,12.5978,12.6191,51300.0
2008-01-29 12:00:00,23.74,23.75,23.73,23.73,76200.0,12.6244,12.6297,12.6191,12.6191,76200.0
2008-01-29 12:05:00,23.73,23.75,23.7,23.74,85000.0,12.6191,12.6297,12.6032,12.6244,85000.0
2008-01-29 12:10:00,23.74,23.75,23.67,23.67,49100.0,12.6244,12.6297,12.5872,12.5872,49100.0
2008-01-29 12:15:00,23.68,23.69,23.65,23.65,68700.0,12.5925,12.5978,12.5766,12.5766,68700.0
2008-01-29 12:20:00,23.65,23.66,23.63,23.64,66000.0,12.5766,12.5819,12.5659,12.5713,66000.0
2008-01-29 12:25:00,23.64,23.65,23.59,23.64,151300.0,12.5713,12.5766,12.5447,12.5713,151300.0
2008-01-29 12:30:00,23.64,23.67,23.63,23.63,50400.0,12.5713,12.5872,12.5659,12.5659,50400.0
2008-01-29 12:35:00,23.64,23.64,23.58,23.59,55700.0,12.5713,12.5713,12.5393,12.5447,55700.0
2008-01-29 12:40:00,23.59,23.6,23.58,23.58,72400.0,12.5447,12.55,12.5393,12.5393,72400.0
2008-01-29 12:45:00,23.59,23.66,23.58,23.64,118600.0,12.5447,12.5819,12.5393,12.5713,118600.0
2008-01-29 12:50:00,23.63,23.65,23.63,23.65,25200.0,12.5659,12.5766,12.5659,12.5766,25200.0
2008-01-29 12:55:00,23.64,23.65,23.61,23.62,100200.0,12.5713,12.5766,12.5553,12.5606,100200.0
2008-01-29 13:00:00,23.61,23.66,23.61,23.65,111800.0,12.5553,12.5819,12.5553,12.5766,111800.0
2008-01-29 13:05:00,23.65,23.66,23.62,23.65,43900.0,12.5766,12.5819,12.5606,12.5766,43900.0
2008-01-29 13:10:00,23.64,23.66,23.6,23.61,31300.0,12.5713,12.5819,12.55,12.5553,31300.0
2008-01-29 13:15:00,23.6,23.64,23.6,23.64,42800.0,12.55,12.5713,12.55,12.5713,42800.0
2008-01-29 13:20:00,23.64,23.68,23.63,23.67,65100.0,12.5713,12.5925,12.5659,12.5872,65100.0
2008-01-29 13:25:00,23.68,23.68,23.67,23.67,31000.0,12.5925,12.5925,12.5872,12.5872,31000.0
2008-01-29 13:30:00,23.67,23.69,23.67,23.69,76200.0,12.5872,12.5978,12.5872,12.5978,76200.0
2008-01-29 13:35:00,23.69,23.69,23.67,23.68,53800.0,12.5978,12.5978,12.5872,12.5925,53800.0
2008-01-29 13:40:00,23.67,23.7,23.67,23.7,85900.0,12.5872,12.6032,12.5872,12.6032,85900.0
2008-01-29 13:45:00,23.69,23.7,23.68,23.7,44200.0,12.5978,12.6032,12.5925,12.6032,44200.0
2008-01-29 13:50:00,23.69,23.7,23.69,23.69,35900.0,12.5978,12.6032,12.5978,12.5978,35900.0
2008-01-29 13:55:00,23.69,23.7,23.65,23.66,86800.0,12.5978,12.6032,12.5766,12.5819,86800.0
2008-01-29 14:00:00,23.67,23.68,23.66,23.67,30100.0,12.5872,12.5925,12.5819,12.5872,30100.0
2008-01-29 14:05:00,23.67,23.67,23.64,23.65,68000.0,12.5872,12.5872,12.5713,12.5766,68000.0
2008-01-29 14:10:00,23.66,23.66,23.65,23.65,29300.0,12.5819,12.5819,12.5766,12.5766,29300.0
2008-01-29 14:15:00,23.66,23.66,23.65,23.65,45700.0,12.5819,12.5819,12.5766,12.5766,45700.0
2008-01-29 14:20:00,23.66,23.7,23.65,23.7,96800.0,12.5819,12.6032,12.5766,12.6032,96800.0
2008-01-29 14:25:00,23.69,23.7,23.69,23.69,103800.0,12.5978,12.6032,12.5978,12.5978,103800.0
2008-01-29 14:30:00,23.7,23.7,23.69,23.69,32800.0,12.6032,12.6032,12.5978,12.5978,32800.0
2008-01-29 14:35:00,23.69,23.7,23.68,23.69,45500.0,12.5978,12.6032,12.5925,12.5978,45500.0
2008-01-29 14:40:00,23.69,23.7,23.67,23.67,62800.0,12.5978,12.6032,12.5872,12.5872,62800.0
2008-01-29 14:45:00,23.67,23.68,23.65,23.65,70200.0,12.5872,12.5925,12.5766,12.5766,70200.0
2008-01-29 14:50:00,23.65,23.7,23.64,23.7,116200.0,12.5766,12.6032,12.5713,12.6032,116200.0
2008-01-29 14:55:00,23.7,23.71,23.69,23.7,61200.0,12.6032,12.6085,12.5978,12.6032,61200.0
2008-01-29 15:00:00,23.7,23.71,23.67,23.67,164700.0,12.6032,12.6085,12.5872,12.5872,164700.0
2008-01-29 15:05:00,23.67,23.71,23.67,23.7,116500.0,12.5872,12.6085,12.5872,12.6032,116500.0
2008-01-29 15:10:00,23.71,23.71,23.69,23.69,71300.0,12.6085,12.6085,12.5978,12.5978,71300.0
2008-01-29 15:15:00,23.69,23.7,23.69,23.69,24500.0,12.5978,12.6032,12.5978,12.5978,24500.0
2008-01-29 15:20:00,23.69,23.73,23.69,23.73,143600.0,12.5978,12.6191,12.5978,12.6191,143600.0
2008-01-29 15:25:00,23.73,23.74,23.71,23.71,73500.0,12.6191,12.6244,12.6085,12.6085,73500.0
2008-01-29 15:30:00,23.71,23.72,23.67,23.67,108700.0,12.6085,12.6138,12.5872,12.5872,108700.0
2008-01-29 15:35:00,23.67,23.68,23.62,23.63,167200.0,12.5872,12.5925,12.5606,12.5659,167200.0
2008-01-29 15:40:00,23.63,23.65,23.59,23.59,355400.0,12.5659,12.5766,12.5447,12.5447,355400.0
2008-01-29 15:45:00,23.6,23.61,23.59,23.6,217600.0,12.55,12.5553,12.5447,12.55,217600.0
2008-01-29 15:50:00,23.6,23.65,23.59,23.64,461400.0,12.55,12.5766,12.5447,12.5713,461400.0
2008-01-29 15:55:00,23.64,23.65,23.61,23.61,367200.0,12.5713,12.5766,12.5553,12.5553,367200.0
2008-01-30 09:30:00,23.69,23.72,23.43,23.45,302800.0,12.5978,12.6138,12.4596,12.4702,302800.0
2008-01-30 09:35:00,23.46,23.52,23.36,23.36,301000.0,12.4755,12.5074,12.4224,12.4224,301000.0
2008-01-30 09:40:00,23.36,23.39,23.2,23.25,328200.0,12.4224,12.4383,12.3373,12.3639,328200.0
2008-01-30 09:45:00,23.25,23.27,23.0,23.2,288700.0,12.3639,12.3745,12.2309,12.3373,288700.0
2008-01-30 09:50:00,23.2,23.33,23.19,23.29,209900.0,12.3373,12.4064,12.332,12.3851,209900.0
2008-01-30 09:55:00,23.31,23.31,23.24,23.27,108500.0,12.3958,12.3958,12.3585,12.3745,108500.0
2008-01-30 10:00:00,23.26,23.42,23.26,23.39,234500.0,12.3692,12.4543,12.3692,12.4383,234500.0
2008-01-30 10:05:00,23.4,23.41,23.35,23.36,110400.0,12.4436,12.4489,12.417,12.4224,110400.0
2008-01-30 10:10:00,23.36,23.4,23.35,23.39,60500.0,12.4224,12.4436,12.417,12.4383,60500.0
2008-01-30 10:15:00,23.39,23.4,23.31,23.37,105400.0,12.4383,12.4436,12.3958,12.4277,105400.0
2008-01-30 10:20:00,23.38,23.39,23.36,23.38,34600.0,12.433,12.4383,12.4224,12.433,34600.0
2008-01-30 10:25:00,23.38,23.39,23.33,23.36,82300.0,12.433,12.4383,12.4064,12.4224,82300.0
2008-01-30 10:30:00,23.36,23.36,23.34,23.35,43200.0,12.4224,12.4224,12.4117,12.417,43200.0
2008-01-30 10:35:00,23.35,23.36,23.35,23.36,53100.0,12.417,12.4224,12.417,12.4224,53100.0
2008-01-30 10:40:00,23.35,23.36,23.33,23.33,49200.0,12.417,12.4224,12.4064,12.4064,49200.0
2008-01-30 10:45:00,23.33,23.34,23.31,23.32,35900.0,12.4064,12.4117,12.3958,12.4011,35900.0
2008-01-30 10:50:00,23.32,23.32,23.3,23.32,38500.0,12.4011,12.4011,12.3904,12.4011,38500.0
2008-01-30 10:55:00,23.31,23.32,23.31,23.31,40200.0,12.3958,12.4011,12.3958,12.3958,40200.0
2008-01-30 11:00:00,23.32,23.32,23.3,23.32,49500.0,12.4011,12.4011,12.3904,12.4011,49500.0
2008-01-30 11:05:00,23.31,23.35,23.31,23.35,68400.0,12.3958,12.417,12.3958,12.417,68400.0
2008-01-30 11:10:00,23.34,23.4,23.34,23.39,51300.0,12.4117,12.4436,12.4117,12.4383,51300.0
2008-01-30 11:15:00,23.39,23.41,23.38,23.38,60400.0,12.4383,12.4489,12.433,12.433,60400.0
2008-01-30 11:20:00,23.38,23.39,23.33,23.39,179600.0,12.433,12.4383,12.4064,12.4383,179600.0
2008-01-30 11:25:00,23.39,23.41,23.38,23.4,38700.0,12.4383,12.4489,12.433,12.4436,38700.0
2008-01-30 11:30:00,23.4,23.45,23.39,23.44,126200.0,12.4436,12.4702,12.4383,12.4649,126200.0
2008-01-30 11:35:00,23.44,23.45,23.44,23.44,63600.0,12.4649,12.4702,12.4649,12.4649,63600.0
2008-01-30 11:40:00,23.45,23.45,23.39,23.39,86100.0,12.4702,12.4702,12.4383,12.4383,86100.0
2008-01-30 11:45:00,23.39,23.4,23.37,23.38,108500.0,12.4383,12.4436,12.4277,12.433,108500.0
2008-01-30 11:50:00,23.38,23.42,23.37,23.37,175200.0,12.433,12.4543,12.4277,12.4277,175200.0
2008-01-30 11:55:00,23.37,23.41,23.35,23.4,115100.0,12.4277,12.4489,12.417,12.4436,115100.0
2008-01-30 12:00:00,23.4,23.41,23.33,23.37,303700.0,12.4436,12.4489,12.4064,12.4277,303700.0
2008-01-30 12:05:00,23.38,23.45,23.37,23.42,106800.0,12.433,12.4702,12.4277,12.4543,106800.0
2008-01-30 12:10:00,23.41,23.44,23.41,23.43,70800.0,12.4489,12.4649,12.4489,12.4596,70800.0
2008-01-30 12:15:00,23.43,23.45,23.42,23.43,77600.0,12.4596,12.4702,12.4543,12.4596,77600.0
2008-01-30 12:20:00,23.44,23.44,23.43,23.43,27700.0,12.4649,12.4649,12.4596,12.4596,27700.0
2008-01-30 12:25:00,23.44,23.44,23.43,23.44,30900.0,12.4649,12.4649,12.4596,12.4649,30900.0
2008-01-30 12:30:00,23.44,23.44,23.41,23.42,36200.0,12.4649,12.4649,12.4489,12.4543,36200.0
2008-01-30 12:35:00,23.41,23.42,23.39,23.39,44300.0,12.4489,12.4543,12.4383,12.4383,44300.0
2008-01-30 12:40:00,23.39,23.44,23.39,23.44,54800.0,12.4383,12.4649,12.4383,12.4649,54800.0
2008-01-30 12:45:00,23.44,23.44,23.43,23.43,19000.0,12.4649,12.4649,12.4596,12.4596,19000.0
2008-01-30 12:50:00,23.43,23.44,23.43,23.43,15200.0,12.4596,12.4649,12.4596,12.4596,15200.0
2008-01-30 12:55:00,23.43,23.44,23.43,23.44,7400.0,12.4596,12.4649,12.4596,12.4649,7400.0
2008-01-30 13:00:00,23.43,23.44,23.41,23.42,45400.0,12.4596,12.4649,12.4489,12.4543,45400.0
2008-01-30 13:05:00,23.42,23.42,23.38,23.38,75000.0,12.4543,12.4543,12.433,12.433,75000.0
2008-01-30 13:10:00,23.39,23.39,23.38,23.39,22500.0,12.4383,12.4383,12.433,12.4383,22500.0
2008-01-30 13:15:00,23.38,23.41,23.38,23.4,30000.0,12.433,12.4489,12.433,12.4436,30000.0
2008-01-30 13:20:00,23.4,23.41,23.4,23.4,18800.0,12.4436,12.4489,12.4436,12.4436,18800.0
2008-01-30 13:25:00,23.4,23.42,23.4,23.42,32000.0,12.4436,12.4543,12.4436,12.4543,32000.0
2008-01-30 13:30:00,23.42,23.43,23.41,23.42,42900.0,12.4543,12.4596,12.4489,12.4543,42900.0
2008-01-30 13:35:00,23.42,23.43,23.39,23.39,75500.0,12.4543,12.4596,12.4383,12.4383,75500.0
2008-01-30 13:40:00,23.39,23.4,23.36,23.39,87600.0,12.4383,12.4436,12.4224,12.4383,87600.0
2008-01-30 13:45:00,23.39,23.39,23.34,23.34,64200.0,12.4383,12.4383,12.4117,12.4117,64200.0
2008-01-30 13:50:00,23.34,23.35,23.33,23.34,136600.0,12.4117,12.417,12.4064,12.4117,136600.0
2008-01-30 13:55:00,23.34,23.37,23.33,23.34,70700.0,12.4117,12.4277,12.4064,12.4117,70700.0
2008-01-30 14:00:00,23.33,23.37,23.32,23.36,53900.0,12.4064,12.4277,12.4011,12.4224,53900.0
2008-01-30 14:05:00,23.36,23.39,23.36,23.37,68200.0,12.4224,12.4383,12.4224,12.4277,68200.0
2008-01-30 14:10:00,23.37,23.48,23.36,23.44,62000.0,12.4277,12.4862,12.4224,12.4649,62000.0
2008-01-30 14:15:00,23.44,23.72,23.37,23.68,295600.0,12.4649,12.6138,12.4277,12.5925,295600.0
2008-01-30 14:20:00,23.67,23.7,23.38,23.5,639000.0,12.5872,12.6032,12.433,12.4968,639000.0
2008-01-30 14:25:00,23.58,23.6,23.44,23.56,255300.0,12.5393,12.55,12.4649,12.5287,255300.0
2008-01-30 14:30:00,23.52,23.58,23.47,23.49,265300.0,12.5074,12.5393,12.4808,12.4915,265300.0
2008-01-30 14:35:00,23.5,23.62,23.4,23.56,351100.0,12.4968,12.5606,12.4436,12.5287,351100.0
2008-01-30 14:40:00,23.57,23.6,23.53,23.57,217400.0,12.534,12.55,12.5128,12.534,217400.0
2008-01-30 14:45:00,23.56,23.61,23.53,23.58,129100.0,12.5287,12.5553,12.5128,12.5393,129100.0
2008-01-30 14:50:00,23.57,23.61,23.53,23.56,197100.0,12.534,12.5553,12.5128,12.5287,197100.0
2008-01-30 14:55:00,23.56,23.65,23.52,23.64,195400.0,12.5287,12.5766,12.5074,12.5713,195400.0
2008-01-30 15:00:00,23.64,23.65,23.58,23.6,408500.0,12.5713,12.5766,12.5393,12.55,408500.0
2008-01-30 15:05:00,23.6,23.67,23.57,23.59,235900.0,12.55,12.5872,12.534,12.5447,235900.0
2008-01-30 15:10:00,23.59,23.62,23.54,23.58,517000.0,12.5447,12.5606,12.5181,12.5393,517000.0
2008-01-30 15:15:00,23.58,23.59,23.5,23.52,313200.0,12.5393,12.5447,12.4968,12.5074,313200.0
2008-01-30 15:20:00,23.51,23.52,23.42,23.42,232000.0,12.5021,12.5074,12.4543,12.4543,232000.0
2008-01-30 15:25:00,23.42,23.51,23.4,23.49,240500.0,12.4543,12.5021,12.4436,12.4915,240500.0
2008-01-30 15:30:00,23.49,23.5,23.45,23.45,163700.0,12.4915,12.4968,12.4702,12.4702,163700.0
2008-01-30 15:35:00,23.44,23.48,23.4,23.41,391800.0,12.4649,12.4862,12.4436,12.4489,391800.0
2008-01-30 15:40:00,23.4,23.46,23.33,23.35,432000.0,12.4436,12.4755,12.4064,12.417,432000.0
2008-01-30 15:45:00,23.35,23.42,23.26,23.42,546400.0,12.417,12.4543,12.3692,12.4543,546400.0
2008-01-30 15:50:00,23.41,23.43,23.28,23.28,448000.0,12.4489,12.4596,12.3798,12.3798,448000.0
2008-01-30 15:55:00,23.28,23.38,23.18,23.24,530000.0,12.3798,12.433,12.3266,12.3585,530000.0
2008-01-31 09:30:00,22.99,22.99,22.5,22.75,558300.0,12.2256,12.2256,11.965,12.098,558300.0
2008-01-31 09:35:00,22.75,22.76,22.43,22.44,538300.0,12.098,12.1033,11.9278,11.9331,538300.0
2008-01-31 09:40:00,22.44,22.59,22.0,22.23,1026200.0,11.9331,12.0129,11.6991,11.8214,1026200.0
2008-01-31 09:45:00,22.23,22.25,21.95,22.16,746700.0,11.8214,11.8321,11.6725,11.7842,746700.0
2008-01-31 09:50:00,22.15,22.3,22.12,22.19,761600.0,11.7789,11.8587,11.7629,11.8002,761600.0
2008-01-31 09:55:00,22.18,22.24,22.02,22.03,543800.0,11.7949,11.8268,11.7098,11.7151,543800.0
2008-01-31 10:00:00,22.03,22.11,21.75,21.81,620800.0,11.7151,11.7576,11.5662,11.5981,620800.0
2008-01-31 10:05:00,21.81,22.21,21.75,22.2,1173900.0,11.5981,11.8108,11.5662,11.8055,1173900.0
2008-01-31 10:10:00,22.2,22.37,22.19,22.35,729800.0,11.8055,11.8959,11.8002,11.8853,729800.0
2008-01-31 10:15:00,22.34,22.43,22.29,22.31,616800.0,11.8799,11.9278,11.8534,11.864,616800.0
2008-01-31 10:20:00,22.32,22.44,22.28,22.29,397400.0,11.8693,11.9331,11.848,11.8534,397400.0
2008-01-31 10:25:00,22.29,22.48,22.28,22.45,190800.0,11.8534,11.9544,11.848,11.9384,190800.0
2008-01-31 10:30:00,22.45,22.47,22.4,22.42,223100.0,11.9384,11.9491,11.9118,11.9225,223100.0
2008-01-31 10:35:00,22.41,22.42,22.27,22.31,340200.0,11.9172,11.9225,11.8427,11.864,340200.0
2008-01-31 10:40:00,22.31,22.45,22.28,22.44,364000.0,11.864,11.9384,11.848,11.9331,364000.0
2008-01-31 10:45:00,22.44,22.49,22.44,22.47,250400.0,11.9331,11.9597,11.9331,11.9491,250400.0
2008-01-31 10:50:00,22.48,22.5,22.46,22.48,334900.0,11.9544,11.965,11.9438,11.9544,334900.0
2008-01-31 10:55:00,22.49,22.49,22.43,22.49,284000.0,11.9597,11.9597,11.9278,11.9597,284000.0
2008-01-31 11:00:00,22.48,22.55,22.48,22.48,320200.0,11.9544,11.9916,11.9544,11.9544,320200.0
2008-01-31 11:05:00,22.49,22.52,22.48,22.5,249200.0,11.9597,11.9757,11.9544,11.965,249200.0
2008-01-31 11:10:00,22.51,22.53,22.47,22.5,165500.0,11.9703,11.981,11.9491,11.965,165500.0
2008-01-31 11:15:00,22.49,22.54,22.47,22.53,162700.0,11.9597,11.9863,11.9491,11.981,162700.0
2008-01-31 11:20:00,22.53,22.65,22.53,22.63,242400.0,11.981,12.0448,11.981,12.0342,242400.0
2008-01-31 11:25:00,22.62,22.98,22.62,22.9,542400.0,12.0288,12.2203,12.0288,12.1777,542400.0
2008-01-31 11:30:00,22.89,22.94,22.84,22.89,347200.0,12.1724,12.199,12.1458,12.1724,347200.0
2008-01-31 11:35:00,22.89,22.9,22.71,22.72,141000.0,12.1724,12.1777,12.0767,12.082,141000.0
2008-01-31 11:40:00,22.73,22.73,22.66,22.67,151400.0,12.0873,12.0873,12.0501,12.0554,151400.0
2008-01-31 11:45:00,22.67,22.82,22.66,22.78,225300.0,12.0554,12.1352,12.0501,12.1139,225300.0
2008-01-31 11:50:00,22.78,22.93,22.78,22.93,381100.0,12.1139,12.1937,12.1139,12.1937,381100.0
2008-01-31 11:55:00,22.93,22.93,22.73,22.85,233200.0,12.1937,12.1937,12.0873,12.1511,233200.0
2008-01-31 12:00:00,22.86,22.91,22.82,22.91,166300.0,12.1565,12.1831,12.1352,12.1831,166300.0
2008-01-31 12:05:00,22.91,22.94,22.83,22.84,216900.0,12.1831,12.199,12.1405,12.1458,216900.0
2008-01-31 12:10:00,22.84,22.85,22.7,22.81,156200.0,12.1458,12.1511,12.0714,12.1299,156200.0
2008-01-31 12:15:00,22.8,22.91,22.78,22.89,212500.0,12.1246,12.1831,12.1139,12.1724,212500.0
2008-01-31 12:20:00,22.89,22.92,22.8,22.82,216300.0,12.1724,12.1884,12.1246,12.1352,216300.0
2008-01-31 12:25:00,22.82,22.83,22.69,22.73,105500.0,12.1352,12.1405,12.0661,12.0873,105500.0
2008-01-31 12:30:00,22.74,22.8,22.73,22.76,101100.0,12.0927,12.1246,12.0873,12.1033,101100.0
2008-01-31 12:35:00,22.77,22.77,22.69,22.7,119600.0,12.1086,12.1086,12.0661,12.0714,119600.0
2008-01-31 12:40:00,22.7,22.73,22.65,22.69,239700.0,12.0714,12.0873,12.0448,12.0661,239700.0
2008-01-31 12:45:00,22.68,22.82,22.67,22.82,211400.0,12.0607,12.1352,12.0554,12.1352,211400.0
2008-01-31 12:50:00,22.81,22.81,22.58,22.63,155600.0,12.1299,12.1299,12.0076,12.0342,155600.0
2008-01-31 12:55:00,22.63,22.68,22.59,22.61,87800.0,12.0342,12.0607,12.0129,12.0235,87800.0
2008-01-31 13:00:00,22.61,22.66,22.6,22.64,97200.0,12.0235,12.0501,12.0182,12.0395,97200.0
2008-01-31 13:05:00,22.64,22.65,22.61,22.63,66900.0,12.0395,12.0448,12.0235,12.0342,66900.0
2008-01-31 13:10:00,22.63,22.75,22.63,22.75,142200.0,12.0342,12.098,12.0342,12.098,142200.0
2008-01-31 13:15:00,22.74,22.84,22.74,22.82,159600.0,12.0927,12.1458,12.0927,12.1352,159600.0
2008-01-31 13:20:00,22.81,22.82,22.77,22.79,125300.0,12.1299,12.1352,12.1086,12.1192,125300.0
2008-01-31 13:25:00,22.8,22.83,22.71,22.72,130600.0,12.1246,12.1405,12.0767,12.082,130600.0
2008-01-31 13:30:00,22.72,22.8,22.69,22.8,114400.0,12.082,12.1246,12.0661,12.1246,114400.0
2008-01-31 13:35:00,22.8,22.87,22.8,22.87,85200.0,12.1246,12.1618,12.1246,12.1618,85200.0
2008-01-31 13:40:00,22.86,22.96,22.86,22.96,130400.0,12.1565,12.2096,12.1565,12.2096,130400.0
2008-01-31 13:45:00,22.96,23.06,22.95,23.04,193100.0,12.2096,12.2628,12.2043,12.2522,193100.0
2008-01-31 13:50:00,23.03,23.11,22.96,23.11,516300.0,12.2469,12.2894,12.2096,12.2894,516300.0
2008-01-31 13:55:00,23.11,23.15,23.07,23.14,309800.0,12.2894,12.3107,12.2681,12.3054,309800.0
2008-01-31 14:00:00,23.15,23.25,23.12,23.19,753400.0,12.3107,12.3639,12.2947,12.332,753400.0
2008-01-31 14:05:00,23.2,23.21,23.08,23.15,560000.0,12.3373,12.3426,12.2735,12.3107,560000.0
2008-01-31 14:10:00,23.15,23.21,23.13,23.19,145700.0,12.3107,12.3426,12.3,12.332,145700.0
2008-01-31 14:15:00,23.19,23.25,23.18,23.24,207600.0,12.332,12.3639,12.3266,12.3585,207600.0
2008-01-31 14:20:00,23.24,23.26,23.21,23.24,199100.0,12.3585,12.3692,12.3426,12.3585,199100.0
2008-01-31 14:25:00,23.24,23.25,23.19,23.23,134400.0,12.3585,12.3639,12.332,12.3532,134400.0
2008-01-31 14:30:00,23.22,23.33,23.22,23.29,306900.0,12.3479,12.4064,12.3479,12.3851,306900.0
2008-01-31 14:35:00,23.29,23.36,23.19,23.27,411000.0,12.3851,12.4224,12.332,12.3745,411000.0
2008-01-31 14:40:00,23.27,23.28,23.22,23.28,152700.0,12.3745,12.3798,12.3479,12.3798,152700.0
2008-01-31 14:45:00,23.27,23.42,23.27,23.4,254200.0,12.3745,12.4543,12.3745,12.4436,254200.0
2008-01-31 14:50:00,23.4,23.43,23.35,23.36,228800.0,12.4436,12.4596,12.417,12.4224,228800.0
2008-01-31 14:55:00,23.35,23.41,23.35,23.4,208200.0,12.417,12.4489,12.417,12.4436,208200.0
2008-01-31 15:00:00,23.4,23.45,23.27,23.29,308700.0,12.4436,12.4702,12.3745,12.3851,308700.0
2008-01-31 15:05:00,23.3,23.36,23.28,23.36,187200.0,12.3904,12.4224,12.3798,12.4224,187200.0
2008-01-31 15:10:00,23.36,23.48,23.36,23.47,456000.0,12.4224,12.4862,12.4224,12.4808,456000.0
2008-01-31 15:15:00,23.47,23.5,23.39,23.39,161300.0,12.4808,12.4968,12.4383,12.4383,161300.0
2008-01-31 15:20:00,23.4,23.42,23.32,23.33,425200.0,12.4436,12.4543,12.4011,12.4064,425200.0
2008-01-31 15:25:00,23.33,23.38,23.3,23.31,242500.0,12.4064,12.433,12.3904,12.3958,242500.0
2008-01-31 15:30:00,23.31,23.31,23.17,23.2,487200.0,12.3958,12.3958,12.3213,12.3373,487200.0
2008-01-31 15:35:00,23.2,23.28,23.2,23.28,313500.0,12.3373,12.3798,12.3373,12.3798,313500.0
2008-01-31 15:40:00,23.27,23.42,23.27,23.37,360900.0,12.3745,12.4543,12.3745,12.4277,360900.0
2008-01-31 15:45:00,23.36,23.37,23.32,23.33,240700.0,12.4224,12.4277,12.4011,12.4064,240700.0
2008-01-31 15:50:00,23.33,23.34,23.06,23.1,518200.0,12.4064,12.4117,12.2628,12.2841,518200.0
2008-01-31 15:55:00,23.11,23.19,23.01,23.07,628600.0,12.2894,12.332,12.2362,12.2681,628600.0
2008-02-01 09:30:00,23.14,24.02,23.14,24.02,1063700.0,12.3054,12.7733,12.3054,12.7733,1063700.0
2008-02-01 09:35:00,24.03,24.19,23.7,23.89,1059000.0,12.7786,12.8637,12.6032,12.7042,1059000.0
2008-02-01 09:40:00,23.86,23.9,23.72,23.75,474400.0,12.6882,12.7095,12.6138,12.6297,474400.0
2008-02-01 09:45:00,23.74,23.85,23.73,23.81,533600.0,12.6244,12.6829,12.6191,12.6617,533600.0
2008-02-01 09:50:00,23.81,23.85,23.75,23.76,513800.0,12.6617,12.6829,12.6297,12.6351,513800.0
2008-02-01 09:55:00,23.76,23.99,23.76,23.9,450400.0,12.6351,12.7574,12.6351,12.7095,450400.0
2008-02-01 10:00:00,23.89,24.11,23.88,24.02,571600.0,12.7042,12.8212,12.6989,12.7733,571600.0
2008-02-01 10:05:00,24.02,24.1,23.98,23.98,491800.0,12.7733,12.8159,12.7521,12.7521,491800.0
2008-02-01 10:10:00,23.99,24.04,23.86,23.87,285500.0,12.7574,12.784,12.6882,12.6936,285500.0
2008-02-01 10:15:00,23.87,23.88,23.78,23.83,205600.0,12.6936,12.6989,12.6457,12.6723,205600.0
2008-02-01 10:20:00,23.84,23.88,23.75,23.81,187700.0,12.6776,12.6989,12.6297,12.6617,187700.0
2008-02-01 10:25:00,23.8,23.88,23.76,23.85,167400.0,12.6563,12.6989,12.6351,12.6829,167400.0
2008-02-01 10:30:00,23.84,23.86,23.73,23.75,216000.0,12.6776,12.6882,12.6191,12.6297,216000.0
2008-02-01 10:35:00,23.75,23.79,23.67,23.77,256300.0,12.6297,12.651,12.5872,12.6404,256300.0
2008-02-01 10:40:00,23.77,23.81,23.75,23.75,183000.0,12.6404,12.6617,12.6297,12.6297,183000.0
2008-02-01 10:45:00,23.76,23.82,23.74,23.8,213500.0,12.6351,12.667,12.6244,12.6563,213500.0
2008-02-01 10:50:00,23.8,23.89,23.78,23.87,724200.0,12.6563,12.7042,12.6457,12.6936,724200.0
2008-02-01 10:55:00,23.88,23.88,23.82,23.84,249100.0,12.6989,12.6989,12.667,12.6776,249100.0
2008-02-01 11:00:00,23.85,23.88,23.8,23.88,142700.0,12.6829,12.6989,12.6563,12.6989,142700.0
2008-02-01 11:05:00,23.88,23.92,23.86,23.91,430800.0,12.6989,12.7201,12.6882,12.7148,430800.0
2008-02-01 11:10:00,23.91,23.94,23.9,23.93,187700.0,12.7148,12.7308,12.7095,12.7255,187700.0
2008-02-01 11:15:00,23.93,23.95,23.9,23.91,203700.0,12.7255,12.7361,12.7095,12.7148,203700.0
2008-02-01 11:20:00,23.91,24.09,23.91,24.06,245200.0,12.7148,12.8106,12.7148,12.7946,245200.0
2008-02-01 11:25:00,24.06,24.15,23.8,24.03,748100.0,12.7946,12.8425,12.6563,12.7786,748100.0
2008-02-01 11:30:00,24.03,24.05,23.95,23.99,224300.0,12.7786,12.7893,12.7361,12.7574,224300.0
2008-02-01 11:35:00,23.99,24.0,23.95,23.98,114700.0,12.7574,12.7627,12.7361,12.7521,114700.0
2008-02-01 11:40:00,23.98,23.99,23.89,23.91,180900.0,12.7521,12.7574,12.7042,12.7148,180900.0
2008-02-01 11:45:00,23.91,23.96,23.86,23.95,164000.0,12.7148,12.7414,12.6882,12.7361,164000.0
2008-02-01 11:50:00,23.95,23.96,23.83,23.87,194800.0,12.7361,12.7414,12.6723,12.6936,194800.0
2008-02-01 11:55:00,23.87,23.93,23.84,23.88,169700.0,12.6936,12.7255,12.6776,12.6989,169700.0
2008-02-01 12:00:00,23.88,23.91,23.88,23.9,124300.0,12.6989,12.7148,12.6989,12.7095,124300.0
2008-02-01 12:05:00,23.9,23.9,23.87,23.89,155600.0,12.7095,12.7095,12.6936,12.7042,155600.0
2008-02-01 12:10:00,23.89,23.9,23.83,23.85,91900.0,12.7042,12.7095,12.6723,12.6829,91900.0
2008-02-01 12:15:00,23.84,23.95,23.82,23.83,269600.0,12.6776,12.7361,12.667,12.6723,269600.0
2008-02-01 12:20:00,23.83,23.85,23.74,23.76,213700.0,12.6723,12.6829,12.6244,12.6351,213700.0
2008-02-01 12:25:00,23.76,23.8,23.75,23.78,197100.0,12.6351,12.6563,12.6297,12.6457,197100.0
2008-02-01 12:30:00,23.78,23.8,23.7,23.7,167200.0,12.6457,12.6563,12.6032,12.6032,167200.0
2008-02-01 12:35:00,23.71,23.72,23.68,23.7,249600.0,12.6085,12.6138,12.5925,12.6032,249600.0
2008-02-01 12:40:00,23.71,23.75,23.7,23.73,79300.0,12.6085,12.6297,12.6032,12.6191,79300.0
2008-02-01 12:45:00,23.73,23.75,23.64,23.64,136000.0,12.6191,12.6297,12.5713,12.5713,136000.0
2008-02-01 12:50:00,23.65,23.67,23.59,23.59,242600.0,12.5766,12.5872,12.5447,12.5447,242600.0
2008-02-01 12:55:00,23.6,23.63,23.54,23.58,201800.0,12.55,12.5659,12.5181,12.5393,201800.0
2008-02-01 13:00:00,23.58,23.73,23.57,23.71,172200.0,12.5393,12.6191,12.534,12.6085,172200.0
2008-02-01 13:05:00,23.71,23.76,23.71,23.72,133000.0,12.6085,12.6351,12.6085,12.6138,133000.0
2008-02-01 13:10:00,23.72,23.72,23.69,23.71,116200.0,12.6138,12.6138,12.5978,12.6085,116200.0
2008-02-01 13:15:00,23.71,23.75,23.67,23.68,142500.0,12.6085,12.6297,12.5872,12.5925,142500.0
2008-02-01 13:20:00,23.68,23.75,23.66,23.74,156700.0,12.5925,12.6297,12.5819,12.6244,156700.0
2008-02-01 13:25:00,23.74,23.78,23.72,23.78,106100.0,12.6244,12.6457,12.6138,12.6457,106100.0
2008-02-01 13:30:00,23.79,23.85,23.77,23.82,122800.0,12.651,12.6829,12.6404,12.667,122800.0
2008-02-01 13:35:00,23.81,23.83,23.79,23.83,81400.0,12.6617,12.6723,12.651,12.6723,81400.0
2008-02-01 13:40:00,23.83,23.84,23.81,23.82,87500.0,12.6723,12.6776,12.6617,12.667,87500.0
2008-02-01 13:45:00,23.82,23.84,23.78,23.8,117600.0,12.667,12.6776,12.6457,12.6563,117600.0
2008-02-01 13:50:00,23.79,23.81,23.75,23.75,141200.0,12.651,12.6617,12.6297,12.6297,141200.0
2008-02-01 13:55:00,23.76,23.78,23.74,23.74,116300.0,12.6351,12.6457,12.6244,12.6244,116300.0
2008-02-01 14:00:00,23.74,23.79,23.73,23.77,112800.0,12.6244,12.651,12.6191,12.6404,112800.0
2008-02-01 14:05:00,23.76,23.81,23.76,23.8,94100.0,12.6351,12.6617,12.6351,12.6563,94100.0
2008-02-01 14:10:00,23.8,23.85,23.75,23.84,226100.0,12.6563,12.6829,12.6297,12.6776,226100.0
2008-02-01 14:15:00,23.84,23.84,23.82,23.83,71800.0,12.6776,12.6776,12.667,12.6723,71800.0
2008-02-01 14:20:00,23.84,23.84,23.79,23.8,183400.0,12.6776,12.6776,12.651,12.6563,183400.0
2008-02-01 14:25:00,23.81,23.85,23.8,23.84,149000.0,12.6617,12.6829,12.6563,12.6776,149000.0
2008-02-01 14:30:00,23.85,23.86,23.84,23.84,114100.0,12.6829,12.6882,12.6776,12.6776,114100.0
2008-02-01 14:35:00,23.85,23.87,23.84,23.87,152200.0,12.6829,12.6936,12.6776,12.6936,152200.0
2008-02-01 14:40:00,23.87,23.9,23.85,23.85,172700.0,12.6936,12.7095,12.6829,12.6829,172700.0
2008-02-01 14:45:00,23.84,23.86,23.83,23.86,178700.0,12.6776,12.6882,12.6723,12.6882,178700.0
2008-02-01 14:50:00,23.86,23.86,23.84,23.84,114500.0,12.6882,12.6882,12.6776,12.6776,114500.0
2008-02-01 14:55:00,23.84,23.86,23.84,23.85,274100.0,12.6776,12.6882,12.6776,12.6829,274100.0
2008-02-01 15:00:00,23.84,23.85,23.8,23.82,284300.0,12.6776,12.6829,12.6563,12.667,284300.0
2008-02-01 15:05:00,23.82,23.9,23.82,23.89,259800.0,12.667,12.7095,12.667,12.7042,259800.0
2008-02-01 15:10:00,23.9,23.9,23.84,23.89,242200.0,12.7095,12.7095,12.6776,12.7042,242200.0
2008-02-01 15:15:00,23.89,23.9,23.81,23.82,294400.0,12.7042,12.7095,12.6617,12.667,294400.0
2008-02-01 15:20:00,23.83,23.85,23.81,23.85,190000.0,12.6723,12.6829,12.6617,12.6829,190000.0
2008-02-01 15:25:00,23.85,23.91,23.85,23.88,145000.0,12.6829,12.7148,12.6829,12.6989,145000.0
2008-02-01 15:30:00,23.88,23.89,23.85,23.88,213200.0,12.6989,12.7042,12.6829,12.6989,213200.0
2008-02-01 15:35:00,23.88,23.9,23.88,23.88,180400.0,12.6989,12.7095,12.6989,12.6989,180400.0
2008-02-01 15:40:00,23.88,23.94,23.88,23.92,315700.0,12.6989,12.7308,12.6989,12.7201,315700.0
2008-02-01 15:45:00,23.93,23.93,23.88,23.89,349600.0,12.7255,12.7255,12.6989,12.7042,349600.0
2008-02-01 15:50:00,23.89,23.94,23.88,23.9,508000.0,12.7042,12.7308,12.6989,12.7095,508000.0
2008-02-01 15:55:00,23.9,23.98,23.89,23.94,918000.0,12.7095,12.7521,12.7042,12.7308,918000.0
2008-02-04 09:30:00,23.96,24.1,23.96,24.05,275700.0,12.7414,12.8159,12.7414,12.7893,275700.0
2008-02-04 09:35:00,24.05,24.06,23.92,23.93,144400.0,12.7893,12.7946,12.7201,12.7255,144400.0
2008-02-04 09:40:00,23.92,24.01,23.92,23.95,96100.0,12.7201,12.768,12.7201,12.7361,96100.0
2008-02-04 09:45:00,23.95,23.95,23.9,23.93,124200.0,12.7361,12.7361,12.7095,12.7255,124200.0
2008-02-04 09:50:00,23.94,24.0,23.9,23.99,294300.0,12.7308,12.7627,12.7095,12.7574,294300.0
2008-02-04 09:55:00,24.0,24.03,23.99,24.02,145300.0,12.7627,12.7786,12.7574,12.7733,145300.0
2008-02-04 10:00:00,24.02,24.12,23.99,24.0,263500.0,12.7733,12.8265,12.7574,12.7627,263500.0
2008-02-04 10:05:00,23.99,24.03,23.97,23.97,154600.0,12.7574,12.7786,12.7467,12.7467,154600.0
2008-02-04 10:10:00,23.98,24.08,23.97,24.02,117100.0,12.7521,12.8052,12.7467,12.7733,117100.0
2008-02-04 10:15:00,24.02,24.08,24.0,24.08,291600.0,12.7733,12.8052,12.7627,12.8052,291600.0
2008-02-04 10:20:00,24.08,24.1,24.06,24.1,389800.0,12.8052,12.8159,12.7946,12.8159,389800.0
2008-02-04 10:25:00,24.1,24.1,24.03,24.04,154900.0,12.8159,12.8159,12.7786,12.784,154900.0
2008-02-04 10:30:00,24.04,24.04,23.99,24.0,137200.0,12.784,12.784,12.7574,12.7627,137200.0
2008-02-04 10:35:00,24.0,24.07,23.98,24.06,421800.0,12.7627,12.7999,12.7521,12.7946,421800.0
2008-02-04 10:40:00,24.06,24.08,24.04,24.08,68900.0,12.7946,12.8052,12.784,12.8052,68900.0
2008-02-04 10:45:00,24.08,24.09,24.05,24.07,51200.0,12.8052,12.8106,12.7893,12.7999,51200.0
2008-02-04 10:50:00,24.08,24.08,24.04,24.04,77800.0,12.8052,12.8052,12.784,12.784,77800.0
2008-02-04 10:55:00,24.05,24.06,24.01,24.03,134100.0,12.7893,12.7946,12.768,12.7786,134100.0
2008-02-04 11:00:00,24.03,24.04,24.0,24.01,105700.0,12.7786,12.784,12.7627,12.768,105700.0
2008-02-04 11:05:00,24.01,24.03,24.0,24.02,107300.0,12.768,12.7786,12.7627,12.7733,107300.0
2008-02-04 11:10:00,24.02,24.06,24.01,24.02,208100.0,12.7733,12.7946,12.768,12.7733,208100.0
2008-02-04 11:15:00,24.02,24.05,24.01,24.01,116200.0,12.7733,12.7893,12.768,12.768,116200.0
2008-02-04 11:20:00,24.02,24.02,23.99,24.0,128300.0,12.7733,12.7733,12.7574,12.7627,128300.0
2008-02-04 11:25:00,24.0,24.03,23.99,24.03,79200.0,12.7627,12.7786,12.7574,12.7786,79200.0
2008-02-04 11:30:00,24.03,24.06,24.02,24.02,66800.0,12.7786,12.7946,12.7733,12.7733,66800.0
2008-02-04 11:35:00,24.02,24.03,24.01,24.01,55800.0,12.7733,12.7786,12.768,12.768,55800.0
2008-02-04 11:40:00,24.01,24.05,24.0,24.03,122900.0,12.768,12.7893,12.7627,12.7786,122900.0
2008-02-04 11:45:00,24.03,24.07,24.02,24.02,165600.0,12.7786,12.7999,12.7733,12.7733,165600.0
2008-02-04 11:50:00,24.02,24.03,24.0,24.01,55200.0,12.7733,12.7786,12.7627,12.768,55200.0
2008-02-04 11:55:00,24.01,24.02,24.0,24.01,97700.0,12.768,12.7733,12.7627,12.768,97700.0
2008-02-04 12:00:00,24.0,24.01,23.99,24.0,56400.0,12.7627,12.768,12.7574,12.7627,56400.0
2008-02-04 12:05:00,24.0,24.03,23.99,24.03,61700.0,12.7627,12.7786,12.7574,12.7786,61700.0
2008-02-04 12:10:00,24.02,24.03,23.99,24.0,69300.0,12.7733,12.7786,12.7574,12.7627,69300.0
2008-02-04 12:15:00,24.0,24.06,24.0,24.05,90900.0,12.7627,12.7946,12.7627,12.7893,90900.0
2008-02-04 12:20:00,24.05,24.06,24.05,24.05,51700.0,12.7893,12.7946,12.7893,12.7893,51700.0
2008-02-04 12:25:00,24.06,24.06,24.04,24.05,284400.0,12.7946,12.7946,12.784,12.7893,284400.0
2008-02-04 12:30:00,24.05,24.07,24.02,24.06,141600.0,12.7893,12.7999,12.7733,12.7946,141600.0
2008-02-04 12:35:00,24.07,24.07,24.04,24.04,166700.0,12.7999,12.7999,12.784,12.784,166700.0
2008-02-04 12:40:00,24.05,24.05,24.03,24.03,30300.0,12.7893,12.7893,12.7786,12.7786,30300.0
2008-02-04 12:45:00,24.04,24.06,24.02,24.03,118100.0,12.784,12.7946,12.7733,12.7786,118100.0
2008-02-04 12:50:00,24.03,24.04,24.03,24.04,35400.0,12.7786,12.784,12.7786,12.784,35400.0
2008-02-04 12:55:00,24.03,24.08,24.03,24.06,225600.0,12.7786,12.8052,12.7786,12.7946,225600.0
2008-02-04 13:00:00,24.05,24.07,24.03,24.06,85000.0,12.7893,12.7999,12.7786,12.7946,85000.0
2008-02-04 13:05:00,24.06,24.06,24.02,24.04,200500.0,12.7946,12.7946,12.7733,12.784,200500.0
2008-02-04 13:10:00,24.05,24.05,24.01,24.03,114600.0,12.7893,12.7893,12.768,12.7786,114600.0
2008-02-04 13:15:00,24.04,24.07,24.03,24.06,62400.0,12.784,12.7999,12.7786,12.7946,62400.0
2008-02-04 13:20:00,24.07,24.07,24.06,24.06,74900.0,12.7999,12.7999,12.7946,12.7946,74900.0
2008-02-04 13:25:00,24.06,24.07,24.05,24.06,71200.0,12.7946,12.7999,12.7893,12.7946,71200.0
2008-02-04 13:30:00,24.06,24.08,24.06,24.07,110600.0,12.7946,12.8052,12.7946,12.7999,110600.0
2008-02-04 13:35:00,24.07,24.08,24.05,24.06,80000.0,12.7999,12.8052,12.7893,12.7946,80000.0
2008-02-04 13:40:00,24.06,24.08,24.05,24.06,76200.0,12.7946,12.8052,12.7893,12.7946,76200.0
2008-02-04 13:45:00,24.06,24.07,24.04,24.05,104300.0,12.7946,12.7999,12.784,12.7893,104300.0
2008-02-04 13:50:00,24.05,24.06,24.01,24.01,85500.0,12.7893,12.7946,12.768,12.768,85500.0
2008-02-04 13:55:00,24.01,24.03,24.01,24.03,64000.0,12.768,12.7786,12.768,12.7786,64000.0
2008-02-04 14:00:00,24.02,24.06,24.02,24.06,105400.0,12.7733,12.7946,12.7733,12.7946,105400.0
2008-02-04 14:05:00,24.06,24.06,24.05,24.05,75900.0,12.7946,12.7946,12.7893,12.7893,75900.0
2008-02-04 14:10:00,24.06,24.06,24.05,24.06,78200.0,12.7946,12.7946,12.7893,12.7946,78200.0
2008-02-04 14:15:00,24.05,24.06,24.04,24.05,131100.0,12.7893,12.7946,12.784,12.7893,131100.0
2008-02-04 14:20:00,24.04,24.05,24.03,24.04,54300.0,12.784,12.7893,12.7786,12.784,54300.0
2008-02-04 14:25:00,24.04,24.06,24.03,24.05,111900.0,12.784,12.7946,12.7786,12.7893,111900.0
2008-02-04 14:30:00,24.06,24.06,24.02,24.03,118000.0,12.7946,12.7946,12.7733,12.7786,118000.0
2008-02-04 14:35:00,24.04,24.06,24.02,24.02,88800.0,12.784,12.7946,12.7733,12.7733,88800.0
2008-02-04 14:40:00,24.03,24.05,24.02,24.03,124100.0,12.7786,12.7893,12.7733,12.7786,124100.0
2008-02-04 14:45:00,24.04,24.04,24.03,24.03,64900.0,12.784,12.784,12.7786,12.7786,64900.0
2008-02-04 14:50:00,24.04,24.05,24.02,24.05,103500.0,12.784,12.7893,12.7733,12.7893,103500.0
2008-02-04 14:55:00,24.05,24.06,24.01,24.06,142800.0,12.7893,12.7946,12.768,12.7946,142800.0
2008-02-04 15:00:00,24.05,24.09,24.05,24.09,96400.0,12.7893,12.8106,12.7893,12.8106,96400.0
2008-02-04 15:05:00,24.1,24.1,24.06,24.1,146000.0,12.8159,12.8159,12.7946,12.8159,146000.0
2008-02-04 15:10:00,24.1,24.13,24.09,24.12,140700.0,12.8159,12.8318,12.8106,12.8265,140700.0
2008-02-04 15:15:00,24.12,24.13,24.11,24.11,86000.0,12.8265,12.8318,12.8212,12.8212,86000.0
2008-02-04 15:20:00,24.11,24.12,24.07,24.08,125800.0,12.8212,12.8265,12.7999,12.8052,125800.0
2008-02-04 15:25:00,24.09,24.13,24.07,24.13,94400.0,12.8106,12.8318,12.7999,12.8318,94400.0
2008-02-04 15:30:00,24.12,24.13,24.06,24.06,142200.0,12.8265,12.8318,12.7946,12.7946,142200.0
2008-02-04 15:35:00,24.06,24.07,24.04,24.04,134000.0,12.7946,12.7999,12.784,12.784,134000.0
2008-02-04 15:40:00,24.05,24.09,24.04,24.05,259000.0,12.7893,12.8106,12.784,12.7893,259000.0
2008-02-04 15:45:00,24.05,24.06,24.05,24.06,134300.0,12.7893,12.7946,12.7893,12.7946,134300.0
2008-02-04 15:50:00,24.05,24.06,24.05,24.05,145000.0,12.7893,12.7946,12.7893,12.7893,145000.0
2008-02-04 15:55:00,24.06,24.06,24.03,24.06,496400.0,12.7946,12.7946,12.7786,12.7946,496400.0
2008-02-05 09:30:00,23.96,24.03,23.81,23.99,295700.0,12.7414,12.7786,12.6617,12.7574,295700.0
2008-02-05 09:35:00,23.99,24.0,23.86,23.91,426000.0,12.7574,12.7627,12.6882,12.7148,426000.0
2008-02-05 09:40:00,23.91,23.93,23.88,23.9,218500.0,12.7148,12.7255,12.6989,12.7095,218500.0
2008-02-05 09:45:00,23.91,23.92,23.89,23.91,215000.0,12.7148,12.7201,12.7042,12.7148,215000.0
2008-02-05 09:50:00,23.92,24.04,23.91,24.02,257100.0,12.7201,12.784,12.7148,12.7733,257100.0
2008-02-05 09:55:00,24.01,24.07,23.97,24.0,209100.0,12.768,12.7999,12.7467,12.7627,209100.0
2008-02-05 10:00:00,24.0,24.01,23.91,23.93,239900.0,12.7627,12.768,12.7148,12.7255,239900.0
2008-02-05 10:05:00,23.93,23.94,23.86,23.88,225800.0,12.7255,12.7308,12.6882,12.6989,225800.0
2008-02-05 10:10:00,23.87,23.89,23.85,23.88,213000.0,12.6936,12.7042,12.6829,12.6989,213000.0
2008-02-05 10:15:00,23.88,23.9,23.83,23.86,221800.0,12.6989,12.7095,12.6723,12.6882,221800.0
2008-02-05 10:20:00,23.87,23.89,23.83,23.84,254900.0,12.6936,12.7042,12.6723,12.6776,254900.0
2008-02-05 10:25:00,23.84,23.89,23.83,23.88,186600.0,12.6776,12.7042,12.6723,12.6989,186600.0
2008-02-05 10:30:00,23.88,23.89,23.86,23.86,119000.0,12.6989,12.7042,12.6882,12.6882,119000.0
2008-02-05 10:35:00,23.87,23.87,23.84,23.85,186400.0,12.6936,12.6936,12.6776,12.6829,186400.0
2008-02-05 10:40:00,23.86,23.87,23.84,23.86,118200.0,12.6882,12.6936,12.6776,12.6882,118200.0
2008-02-05 10:45:00,23.87,23.87,23.84,23.84,101100.0,12.6936,12.6936,12.6776,12.6776,101100.0
2008-02-05 10:50:00,23.85,23.86,23.82,23.84,148300.0,12.6829,12.6882,12.667,12.6776,148300.0
2008-02-05 10:55:00,23.83,23.84,23.81,23.83,137100.0,12.6723,12.6776,12.6617,12.6723,137100.0
2008-02-05 11:00:00,23.83,23.86,23.83,23.84,161800.0,12.6723,12.6882,12.6723,12.6776,161800.0
2008-02-05 11:05:00,23.84,23.84,23.76,23.76,125400.0,12.6776,12.6776,12.6351,12.6351,125400.0
2008-02-05 11:10:00,23.76,23.78,23.76,23.77,196300.0,12.6351,12.6457,12.6351,12.6404,196300.0
2008-02-05 11:15:00,23.77,23.78,23.75,23.75,370600.0,12.6404,12.6457,12.6297,12.6297,370600.0
2008-02-05 11:20:00,23.75,23.77,23.74,23.75,212000.0,12.6297,12.6404,12.6244,12.6297,212000.0
2008-02-05 11:25:00,23.75,23.76,23.7,23.7,231100.0,12.6297,12.6351,12.6032,12.6032,231100.0
2008-02-05 11:30:00,23.71,23.74,23.68,23.7,463800.0,12.6085,12.6244,12.5925,12.6032,463800.0
2008-02-05 11:35:00,23.7,23.71,23.68,23.68,335700.0,12.6032,12.6085,12.5925,12.5925,335700.0
2008-02-05 11:40:00,23.68,23.69,23.67,23.68,179900.0,12.5925,12.5978,12.5872,12.5925,179900.0
2008-02-05 11:45:00,23.69,23.69,23.67,23.67,227200.0,12.5978,12.5978,12.5872,12.5872,227200.0
2008-02-05 11:50:00,23.67,23.68,23.64,23.66,493100.0,12.5872,12.5925,12.5713,12.5819,493100.0
2008-02-05 11:55:00,23.66,23.66,23.55,23.6,492600.0,12.5819,12.5819,12.5234,12.55,492600.0
2008-02-05 12:00:00,23.6,23.61,23.57,23.58,180400.0,12.55,12.5553,12.534,12.5393,180400.0
2008-02-05 12:05:00,23.59,23.6,23.57,23.57,281000.0,12.5447,12.55,12.534,12.534,281000.0
2008-02-05 12:10:00,23.57,23.58,23.5,23.54,393300.0,12.534,12.5393,12.4968,12.5181,393300.0
2008-02-05 12:15:00,23.55,23.55,23.51,23.54,155900.0,12.5234,12.5234,12.5021,12.5181,155900.0
2008-02-05 12:20:00,23.55,23.56,23.53,23.56,79700.0,12.5234,12.5287,12.5128,12.5287,79700.0
2008-02-05 12:25:00,23.56,23.57,23.54,23.57,189000.0,12.5287,12.534,12.5181,12.534,189000.0
2008-02-05 12:30:00,23.58,23.66,23.57,23.65,162300.0,12.5393,12.5819,12.534,12.5766,162300.0
2008-02-05 12:35:00,23.65,23.66,23.54,23.55,161300.0,12.5766,12.5819,12.5181,12.5234,161300.0
2008-02-05 12:40:00,23.55,23.56,23.55,23.55,78300.0,12.5234,12.5287,12.5234,12.5234,78300.0
2008-02-05 12:45:00,23.55,23.59,23.55,23.58,78600.0,12.5234,12.5447,12.5234,12.5393,78600.0
2008-02-05 12:50:00,23.58,23.65,23.57,23.63,520500.0,12.5393,12.5766,12.534,12.5659,520500.0
2008-02-05 12:55:00,23.62,23.63,23.57,23.58,74200.0,12.5606,12.5659,12.534,12.5393,74200.0
2008-02-05 13:00:00,23.57,23.64,23.56,23.59,42200.0,12.534,12.5713,12.5287,12.5447,42200.0
2008-02-05 13:05:00,23.58,23.61,23.57,23.58,153600.0,12.5393,12.5553,12.534,12.5393,153600.0
2008-02-05 13:10:00,23.58,23.6,23.56,23.58,139100.0,12.5393,12.55,12.5287,12.5393,139100.0
2008-02-05 13:15:00,23.57,23.6,23.56,23.58,96800.0,12.534,12.55,12.5287,12.5393,96800.0
2008-02-05 13:20:00,23.57,23.6,23.56,23.59,71300.0,12.534,12.55,12.5287,12.5447,71300.0
2008-02-05 13:25:00,23.6,23.6,23.55,23.55,61400.0,12.55,12.55,12.5234,12.5234,61400.0
2008-02-05 13:30:00,23.55,23.56,23.5,23.52,122100.0,12.5234,12.5287,12.4968,12.5074,122100.0
2008-02-05 13:35:00,23.52,23.52,23.51,23.52,67800.0,12.5074,12.5074,12.5021,12.5074,67800.0
2008-02-05 13:40:00,23.52,23.52,23.5,23.5,80800.0,12.5074,12.5074,12.4968,12.4968,80800.0
2008-02-05 13:45:00,23.5,23.51,23.49,23.5,413500.0,12.4968,12.5021,12.4915,12.4968,413500.0
2008-02-05 13:50:00,23.5,23.51,23.5,23.51,80300.0,12.4968,12.5021,12.4968,12.5021,80300.0
2008-02-05 13:55:00,23.5,23.52,23.5,23.51,217400.0,12.4968,12.5074,12.4968,12.5021,217400.0
2008-02-05 14:00:00,23.5,23.51,23.5,23.5,142300.0,12.4968,12.5021,12.4968,12.4968,142300.0
2008-02-05 14:05:00,23.5,23.51,23.47,23.5,202300.0,12.4968,12.5021,12.4808,12.4968,202300.0
2008-02-05 14:10:00,23.5,23.51,23.5,23.5,56800.0,12.4968,12.5021,12.4968,12.4968,56800.0
2008-02-05 14:15:00,23.5,23.51,23.49,23.51,128700.0,12.4968,12.5021,12.4915,12.5021,128700.0
2008-02-05 14:20:00,23.51,23.51,23.49,23.5,139000.0,12.5021,12.5021,12.4915,12.4968,139000.0
2008-02-05 14:25:00,23.51,23.51,23.5,23.5,65200.0,12.5021,12.5021,12.4968,12.4968,65200.0
2008-02-05 14:30:00,23.5,23.51,23.48,23.48,88900.0,12.4968,12.5021,12.4862,12.4862,88900.0
2008-02-05 14:35:00,23.48,23.53,23.48,23.49,175600.0,12.4862,12.5128,12.4862,12.4915,175600.0
2008-02-05 14:40:00,23.49,23.5,23.46,23.48,237200.0,12.4915,12.4968,12.4755,12.4862,237200.0
2008-02-05 14:45:00,23.48,23.48,23.42,23.43,288000.0,12.4862,12.4862,12.4543,12.4596,288000.0
2008-02-05 14:50:00,23.43,23.43,23.35,23.35,447000.0,12.4596,12.4596,12.417,12.417,447000.0
2008-02-05 14:55:00,23.36,23.36,23.29,23.31,340900.0,12.4224,12.4224,12.3851,12.3958,340900.0
2008-02-05 15:00:00,23.3,23.36,23.28,23.34,364600.0,12.3904,12.4224,12.3798,12.4117,364600.0
2008-02-05 15:05:00,23.34,23.44,23.33,23.44,416400.0,12.4117,12.4649,12.4064,12.4649,416400.0
2008-02-05 15:10:00,23.44,23.46,23.43,23.45,298400.0,12.4649,12.4755,12.4596,12.4702,298400.0
2008-02-05 15:15:00,23.46,23.46,23.45,23.45,81700.0,12.4755,12.4755,12.4702,12.4702,81700.0
2008-02-05 15:20:00,23.45,23.46,23.4,23.43,225200.0,12.4702,12.4755,12.4436,12.4596,225200.0
2008-02-05 15:25:00,23.43,23.48,23.42,23.47,520100.0,12.4596,12.4862,12.4543,12.4808,520100.0
2008-02-05 15:30:00,23.46,23.47,23.39,23.42,304700.0,12.4755,12.4808,12.4383,12.4543,304700.0
2008-02-05 15:35:00,23.43,23.47,23.42,23.44,264800.0,12.4596,12.4808,12.4543,12.4649,264800.0
2008-02-05 15:40:00,23.44,23.45,23.36,23.36,1101200.0,12.4649,12.4702,12.4224,12.4224,1101200.0
2008-02-05 15:45:00,23.36,23.37,23.26,23.27,625000.0,12.4224,12.4277,12.3692,12.3745,625000.0
2008-02-05 15:50:00,23.27,23.32,23.25,23.31,413500.0,12.3745,12.4011,12.3639,12.3958,413500.0
2008-02-05 15:55:00,23.31,23.39,23.3,23.38,544900.0,12.3958,12.4383,12.3904,12.433,544900.0
2008-02-06 09:30:00,23.64,23.78,23.54,23.71,237900.0,12.5713,12.6457,12.5181,12.6085,237900.0
2008-02-06 09:35:00,23.71,23.72,23.59,23.59,202200.0,12.6085,12.6138,12.5447,12.5447,202200.0
2008-02-06 09:40:00,23.59,23.66,23.52,23.55,326100.0,12.5447,12.5819,12.5074,12.5234,326100.0
2008-02-06 09:45:00,23.54,23.55,23.5,23.52,495200.0,12.5181,12.5234,12.4968,12.5074,495200.0
2008-02-06 09:50:00,23.51,23.57,23.5,23.53,311400.0,12.5021,12.534,12.4968,12.5128,311400.0
2008-02-06 09:55:00,23.53,23.58,23.52,23.58,189200.0,12.5128,12.5393,12.5074,12.5393,189200.0
2008-02-06 10:00:00,23.58,23.72,23.58,23.71,309000.0,12.5393,12.6138,12.5393,12.6085,309000.0
2008-02-06 10:05:00,23.71,23.71,23.64,23.67,314400.0,12.6085,12.6085,12.5713,12.5872,314400.0
2008-02-06 10:10:00,23.67,23.7,23.63,23.64,153600.0,12.5872,12.6032,12.5659,12.5713,153600.0
2008-02-06 10:15:00,23.64,23.71,23.63,23.69,165800.0,12.5713,12.6085,12.5659,12.5978,165800.0
2008-02-06 10:20:00,23.7,23.77,23.66,23.74,181400.0,12.6032,12.6404,12.5819,12.6244,181400.0
2008-02-06 10:25:00,23.74,23.75,23.64,23.7,231700.0,12.6244,12.6297,12.5713,12.6032,231700.0
2008-02-06 10:30:00,23.7,23.74,23.66,23.66,195900.0,12.6032,12.6244,12.5819,12.5819,195900.0
2008-02-06 10:35:00,23.66,23.76,23.66,23.76,196900.0,12.5819,12.6351,12.5819,12.6351,196900.0
2008-02-06 10:40:00,23.76,23.8,23.74,23.79,190300.0,12.6351,12.6563,12.6244,12.651,190300.0
2008-02-06 10:45:00,23.79,23.83,23.77,23.81,163900.0,12.651,12.6723,12.6404,12.6617,163900.0
2008-02-06 10:50:00,23.81,23.81,23.73,23.73,122200.0,12.6617,12.6617,12.6191,12.6191,122200.0
2008-02-06 10:55:00,23.72,23.76,23.72,23.73,79000.0,12.6138,12.6351,12.6138,12.6191,79000.0
2008-02-06 11:00:00,23.73,23.76,23.7,23.75,95800.0,12.6191,12.6351,12.6032,12.6297,95800.0
2008-02-06 11:05:00,23.75,23.77,23.72,23.73,126300.0,12.6297,12.6404,12.6138,12.6191,126300.0
2008-02-06 11:10:00,23.73,23.74,23.72,23.72,76400.0,12.6191,12.6244,12.6138,12.6138,76400.0
2008-02-06 11:15:00,23.72,23.74,23.7,23.72,138000.0,12.6138,12.6244,12.6032,12.6138,138000.0
2008-02-06 11:20:00,23.72,23.76,23.71,23.76,129900.0,12.6138,12.6351,12.6085,12.6351,129900.0
2008-02-06 11:25:00,23.75,23.83,23.75,23.83,196700.0,12.6297,12.6723,12.6297,12.6723,196700.0
2008-02-06 11:30:00,23.83,23.84,23.81,23.82,135000.0,12.6723,12.6776,12.6617,12.667,135000.0
2008-02-06 11:35:00,23.83,23.84,23.81,23.84,114500.0,12.6723,12.6776,12.6617,12.6776,114500.0
2008-02-06 11:40:00,23.84,23.85,23.82,23.84,84500.0,12.6776,12.6829,12.667,12.6776,84500.0
2008-02-06 11:45:00,23.85,23.85,23.83,23.84,73400.0,12.6829,12.6829,12.6723,12.6776,73400.0
2008-02-06 11:50:00,23.84,23.85,23.83,23.84,138600.0,12.6776,12.6829,12.6723,12.6776,138600.0
2008-02-06 11:55:00,23.85,23.87,23.84,23.87,92900.0,12.6829,12.6936,12.6776,12.6936,92900.0
2008-02-06 12:00:00,23.86,23.89,23.86,23.89,103700.0,12.6882,12.7042,12.6882,12.7042,103700.0
2008-02-06 12:05:00,23.88,23.93,23.88,23.93,178500.0,12.6989,12.7255,12.6989,12.7255,178500.0
2008-02-06 12:10:00,23.92,23.92,23.89,23.9,97700.0,12.7201,12.7201,12.7042,12.7095,97700.0
2008-02-06 12:15:00,23.9,23.91,23.87,23.9,165900.0,12.7095,12.7148,12.6936,12.7095,165900.0
2008-02-06 12:20:00,23.89,23.91,23.89,23.89,64200.0,12.7042,12.7148,12.7042,12.7042,64200.0
2008-02-06 12:25:00,23.9,23.92,23.88,23.91,90400.0,12.7095,12.7201,12.6989,12.7148,90400.0
2008-02-06 12:30:00,23.92,23.93,23.87,23.9,172400.0,12.7201,12.7255,12.6936,12.7095,172400.0
2008-02-06 12:35:00,23.89,23.93,23.89,23.93,118100.0,12.7042,12.7255,12.7042,12.7255,118100.0
2008-02-06 12:40:00,23.93,23.93,23.89,23.89,63500.0,12.7255,12.7255,12.7042,12.7042,63500.0
2008-02-06 12:45:00,23.89,23.9,23.88,23.9,140300.0,12.7042,12.7095,12.6989,12.7095,140300.0
2008-02-06 12:50:00,23.9,23.91,23.85,23.88,88800.0,12.7095,12.7148,12.6829,12.6989,88800.0
2008-02-06 12:55:00,23.87,23.91,23.87,23.9,105400.0,12.6936,12.7148,12.6936,12.7095,105400.0
2008-02-06 13:00:00,23.89,23.9,23.88,23.9,73200.0,12.7042,12.7095,12.6989,12.7095,73200.0
2008-02-06 13:05:00,23.89,23.9,23.87,23.87,173600.0,12.7042,12.7095,12.6936,12.6936,173600.0
2008-02-06 13:10:00,23.87,23.9,23.87,23.89,241000.0,12.6936,12.7095,12.6936,12.7042,241000.0
2008-02-06 13:15:00,23.88,23.93,23.88,23.93,257700.0,12.6989,12.7255,12.6989,12.7255,257700.0
2008-02-06 13:20:00,23.92,23.93,23.9,23.92,195400.0,12.7201,12.7255,12.7095,12.7201,195400.0
2008-02-06 13:25:00,23.91,23.95,23.91,23.94,147100.0,12.7148,12.7361,12.7148,12.7308,147100.0
2008-02-06 13:30:00,23.93,23.94,23.92,23.92,156500.0,12.7255,12.7308,12.7201,12.7201,156500.0
2008-02-06 13:35:00,23.93,23.94,23.9,23.91,137600.0,12.7255,12.7308,12.7095,12.7148,137600.0
2008-02-06 13:40:00,23.91,23.93,23.9,23.93,188900.0,12.7148,12.7255,12.7095,12.7255,188900.0
2008-02-06 13:45:00,23.92,24.01,23.91,24.0,398800.0,12.7201,12.768,12.7148,12.7627,398800.0
2008-02-06 13:50:00,23.99,24.02,23.93,23.93,291300.0,12.7574,12.7733,12.7255,12.7255,291300.0
2008-02-06 13:55:00,23.93,23.96,23.91,23.93,255300.0,12.7255,12.7414,12.7148,12.7255,255300.0
2008-02-06 14:00:00,23.94,23.98,23.92,23.95,177800.0,12.7308,12.7521,12.7201,12.7361,177800.0
2008-02-06 14:05:00,23.95,23.99,23.93,23.94,221000.0,12.7361,12.7574,12.7255,12.7308,221000.0
2008-02-06 14:10:00,23.93,23.94,23.87,23.89,298800.0,12.7255,12.7308,12.6936,12.7042,298800.0
2008-02-06 14:15:00,23.9,23.94,23.89,23.92,193700.0,12.7095,12.7308,12.7042,12.7201,193700.0
2008-02-06 14:20:00,23.92,23.93,23.88,23.89,127500.0,12.7201,12.7255,12.6989,12.7042,127500.0
2008-02-06 14:25:00,23.89,23.92,23.89,23.91,116000.0,12.7042,12.7201,12.7042,12.7148,116000.0
2008-02-06 14:30:00,23.91,23.92,23.87,23.87,205900.0,12.7148,12.7201,12.6936,12.6936,205900.0
2008-02-06 14:35:00,23.87,23.88,23.86,23.88,231500.0,12.6936,12.6989,12.6882,12.6989,231500.0
2008-02-06 14:40:00,23.87,23.9,23.86,23.9,179100.0,12.6936,12.7095,12.6882,12.7095,179100.0
2008-02-06 14:45:00,23.89,23.9,23.87,23.89,98000.0,12.7042,12.7095,12.6936,12.7042,98000.0
2008-02-06 14:50:00,23.89,23.91,23.86,23.9,340200.0,12.7042,12.7148,12.6882,12.7095,340200.0
2008-02-06 14:55:00,23.89,23.91,23.89,23.91,124500.0,12.7042,12.7148,12.7042,12.7148,124500.0
2008-02-06 15:00:00,23.91,23.93,23.89,23.91,162800.0,12.7148,12.7255,12.7042,12.7148,162800.0
2008-02-06 15:05:00,23.91,23.93,23.89,23.92,123100.0,12.7148,12.7255,12.7042,12.7201,123100.0
2008-02-06 15:10:00,23.93,23.93,23.88,23.89,184200.0,12.7255,12.7255,12.6989,12.7042,184200.0
2008-02-06 15:15:00,23.88,23.89,23.83,23.88,275800.0,12.6989,12.7042,12.6723,12.6989,275800.0
2008-02-06 15:20:00,23.88,23.9,23.86,23.88,329800.0,12.6989,12.7095,12.6882,12.6989,329800.0
2008-02-06 15:25:00,23.89,23.91,23.86,23.9,230100.0,12.7042,12.7148,12.6882,12.7095,230100.0
2008-02-06 15:30:00,23.9,23.91,23.85,23.85,303300.0,12.7095,12.7148,12.6829,12.6829,303300.0
2008-02-06 15:35:00,23.85,23.86,23.82,23.84,341700.0,12.6829,12.6882,12.667,12.6776,341700.0
2008-02-06 15:40:00,23.84,23.85,23.82,23.84,292200.0,12.6776,12.6829,12.667,12.6776,292200.0
2008-02-06 15:45:00,23.83,23.87,23.83,23.86,292600.0,12.6723,12.6936,12.6723,12.6882,292600.0
2008-02-06 15:50:00,23.85,23.86,23.77,23.79,555800.0,12.6829,12.6882,12.6404,12.651,555800.0
2008-02-06 15:55:00,23.8,23.85,23.73,23.84,772700.0,12.6563,12.6829,12.6191,12.6776,772700.0
2008-02-07 09:30:00,23.74,23.9,23.74,23.8,301900.0,12.6244,12.7095,12.6244,12.6563,301900.0
2008-02-07 09:35:00,23.8,23.83,23.78,23.81,846500.0,12.6563,12.6723,12.6457,12.6617,846500.0
2008-02-07 09:40:00,23.81,23.82,23.79,23.8,176800.0,12.6617,12.667,12.651,12.6563,176800.0
2008-02-07 09:45:00,23.8,23.81,23.71,23.71,308500.0,12.6563,12.6617,12.6085,12.6085,308500.0
2008-02-07 09:50:00,23.71,23.73,23.63,23.65,242100.0,12.6085,12.6191,12.5659,12.5766,242100.0
2008-02-07 09:55:00,23.65,23.66,23.62,23.64,171500.0,12.5766,12.5819,12.5606,12.5713,171500.0
2008-02-07 10:00:00,23.64,23.71,23.62,23.71,257900.0,12.5713,12.6085,12.5606,12.6085,257900.0
2008-02-07 10:05:00,23.7,23.75,23.63,23.73,645000.0,12.6032,12.6297,12.5659,12.6191,645000.0
2008-02-07 10:10:00,23.72,23.73,23.67,23.67,341900.0,12.6138,12.6191,12.5872,12.5872,341900.0
2008-02-07 10:15:00,23.68,23.73,23.67,23.68,148500.0,12.5925,12.6191,12.5872,12.5925,148500.0
2008-02-07 10:20:00,23.69,23.71,23.63,23.64,167200.0,12.5978,12.6085,12.5659,12.5713,167200.0
2008-02-07 10:25:00,23.64,23.66,23.59,23.6,153800.0,12.5713,12.5819,12.5447,12.55,153800.0
2008-02-07 10:30:00,23.6,23.66,23.59,23.66,94900.0,12.55,12.5819,12.5447,12.5819,94900.0
2008-02-07 10:35:00,23.66,23.67,23.58,23.62,166800.0,12.5819,12.5872,12.5393,12.5606,166800.0
2008-02-07 10:40:00,23.62,23.62,23.58,23.6,109100.0,12.5606,12.5606,12.5393,12.55,109100.0
2008-02-07 10:45:00,23.59,23.6,23.56,23.58,115900.0,12.5447,12.55,12.5287,12.5393,115900.0
2008-02-07 10:50:00,23.58,23.6,23.56,23.59,144500.0,12.5393,12.55,12.5287,12.5447,144500.0
2008-02-07 10:55:00,23.6,23.6,23.57,23.57,147200.0,12.55,12.55,12.534,12.534,147200.0
2008-02-07 11:00:00,23.57,23.65,23.57,23.61,196600.0,12.534,12.5766,12.534,12.5553,196600.0
2008-02-07 11:05:00,23.61,23.61,23.5,23.51,369900.0,12.5553,12.5553,12.4968,12.5021,369900.0
2008-02-07 11:10:00,23.5,23.52,23.48,23.49,132200.0,12.4968,12.5074,12.4862,12.4915,132200.0
2008-02-07 11:15:00,23.5,23.5,23.46,23.47,115700.0,12.4968,12.4968,12.4755,12.4808,115700.0
2008-02-07 11:20:00,23.47,23.47,23.43,23.45,210300.0,12.4808,12.4808,12.4596,12.4702,210300.0
2008-02-07 11:25:00,23.45,23.46,23.44,23.45,94900.0,12.4702,12.4755,12.4649,12.4702,94900.0
2008-02-07 11:30:00,23.45,23.49,23.44,23.49,128900.0,12.4702,12.4915,12.4649,12.4915,128900.0
2008-02-07 11:35:00,23.49,23.5,23.45,23.48,146000.0,12.4915,12.4968,12.4702,12.4862,146000.0
2008-02-07 11:40:00,23.48,23.52,23.47,23.5,142600.0,12.4862,12.5074,12.4808,12.4968,142600.0
2008-02-07 11:45:00,23.5,23.53,23.49,23.52,202100.0,12.4968,12.5128,12.4915,12.5074,202100.0
2008-02-07 11:50:00,23.52,23.54,23.51,23.53,257400.0,12.5074,12.5181,12.5021,12.5128,257400.0
2008-02-07 11:55:00,23.52,23.53,23.41,23.41,220000.0,12.5074,12.5128,12.4489,12.4489,220000.0
2008-02-07 12:00:00,23.42,23.42,23.39,23.4,178500.0,12.4543,12.4543,12.4383,12.4436,178500.0
2008-02-07 12:05:00,23.41,23.42,23.39,23.42,106200.0,12.4489,12.4543,12.4383,12.4543,106200.0
2008-02-07 12:10:00,23.41,23.42,23.39,23.39,84800.0,12.4489,12.4543,12.4383,12.4383,84800.0
2008-02-07 12:15:00,23.4,23.4,23.39,23.39,60300.0,12.4436,12.4436,12.4383,12.4383,60300.0
2008-02-07 12:20:00,23.4,23.41,23.39,23.41,93100.0,12.4436,12.4489,12.4383,12.4489,93100.0
2008-02-07 12:25:00,23.41,23.48,23.4,23.45,159700.0,12.4489,12.4862,12.4436,12.4702,159700.0
2008-02-07 12:30:00,23.45,23.48,23.44,23.48,154200.0,12.4702,12.4862,12.4649,12.4862,154200.0
2008-02-07 12:35:00,23.48,23.49,23.47,23.48,63100.0,12.4862,12.4915,12.4808,12.4862,63100.0
2008-02-07 12:40:00,23.47,23.49,23.44,23.47,293800.0,12.4808,12.4915,12.4649,12.4808,293800.0
2008-02-07 12:45:00,23.46,23.47,23.42,23.47,268000.0,12.4755,12.4808,12.4543,12.4808,268000.0
2008-02-07 12:50:00,23.47,23.56,23.46,23.54,161900.0,12.4808,12.5287,12.4755,12.5181,161900.0
2008-02-07 12:55:00,23.54,23.54,23.47,23.48,81400.0,12.5181,12.5181,12.4808,12.4862,81400.0
2008-02-07 13:00:00,23.48,23.51,23.47,23.47,147500.0,12.4862,12.5021,12.4808,12.4808,147500.0
2008-02-07 13:05:00,23.47,23.48,23.45,23.47,168200.0,12.4808,12.4862,12.4702,12.4808,168200.0
2008-02-07 13:10:00,23.47,23.48,23.44,23.45,79200.0,12.4808,12.4862,12.4649,12.4702,79200.0
2008-02-07 13:15:00,23.45,23.47,23.44,23.47,145000.0,12.4702,12.4808,12.4649,12.4808,145000.0
2008-02-07 13:20:00,23.47,23.51,23.47,23.48,108600.0,12.4808,12.5021,12.4808,12.4862,108600.0
2008-02-07 13:25:00,23.48,23.56,23.48,23.53,89700.0,12.4862,12.5287,12.4862,12.5128,89700.0
2008-02-07 13:30:00,23.53,23.53,23.47,23.5,81200.0,12.5128,12.5128,12.4808,12.4968,81200.0
2008-02-07 13:35:00,23.5,23.52,23.48,23.52,55500.0,12.4968,12.5074,12.4862,12.5074,55500.0
2008-02-07 13:40:00,23.52,23.54,23.51,23.53,49200.0,12.5074,12.5181,12.5021,12.5128,49200.0
2008-02-07 13:45:00,23.54,23.57,23.53,23.56,90800.0,12.5181,12.534,12.5128,12.5287,90800.0
2008-02-07 13:50:00,23.56,23.59,23.55,23.59,126400.0,12.5287,12.5447,12.5234,12.5447,126400.0
2008-02-07 13:55:00,23.59,23.66,23.59,23.64,117300.0,12.5447,12.5819,12.5447,12.5713,117300.0
2008-02-07 14:00:00,23.65,23.66,23.64,23.65,309500.0,12.5766,12.5819,12.5713,12.5766,309500.0
2008-02-07 14:05:00,23.66,23.68,23.62,23.63,317500.0,12.5819,12.5925,12.5606,12.5659,317500.0
2008-02-07 14:10:00,23.63,23.63,23.53,23.55,104900.0,12.5659,12.5659,12.5128,12.5234,104900.0
2008-02-07 14:15:00,23.54,23.55,23.5,23.52,105600.0,12.5181,12.5234,12.4968,12.5074,105600.0
2008-02-07 14:20:00,23.52,23.53,23.5,23.5,91200.0,12.5074,12.5128,12.4968,12.4968,91200.0
2008-02-07 14:25:00,23.5,23.51,23.5,23.51,90600.0,12.4968,12.5021,12.4968,12.5021,90600.0
2008-02-07 14:30:00,23.5,23.51,23.45,23.45,143100.0,12.4968,12.5021,12.4702,12.4702,143100.0
2008-02-07 14:35:00,23.45,23.46,23.39,23.4,235200.0,12.4702,12.4755,12.4383,12.4436,235200.0
2008-02-07 14:40:00,23.41,23.41,23.38,23.4,263500.0,12.4489,12.4489,12.433,12.4436,263500.0
2008-02-07 14:45:00,23.4,23.42,23.38,23.39,182800.0,12.4436,12.4543,12.433,12.4383,182800.0
2008-02-07 14:50:00,23.4,23.4,23.38,23.4,136900.0,12.4436,12.4436,12.433,12.4436,136900.0
2008-02-07 14:55:00,23.39,23.42,23.38,23.38,149100.0,12.4383,12.4543,12.433,12.433,149100.0
2008-02-07 15:00:00,23.39,23.4,23.34,23.39,216600.0,12.4383,12.4436,12.4117,12.4383,216600.0
2008-02-07 15:05:00,23.39,23.4,23.31,23.31,263400.0,12.4383,12.4436,12.3958,12.3958,263400.0
2008-02-07 15:10:00,23.31,23.32,23.28,23.29,171300.0,12.3958,12.4011,12.3798,12.3851,171300.0
2008-02-07 15:15:00,23.28,23.32,23.28,23.3,225300.0,12.3798,12.4011,12.3798,12.3904,225300.0
2008-02-07 15:20:00,23.3,23.32,23.27,23.27,245200.0,12.3904,12.4011,12.3745,12.3745,245200.0
2008-02-07 15:25:00,23.27,23.36,23.27,23.3,232400.0,12.3745,12.4224,12.3745,12.3904,232400.0
2008-02-07 15:30:00,23.31,23.35,23.3,23.35,165800.0,12.3958,12.417,12.3904,12.417,165800.0
2008-02-07 15:35:00,23.35,23.38,23.34,23.36,252600.0,12.417,12.433,12.4117,12.4224,252600.0
2008-02-07 15:40:00,23.35,23.36,23.29,23.3,352500.0,12.417,12.4224,12.3851,12.3904,352500.0
2008-02-07 15:45:00,23.29,23.3,23.25,23.28,362100.0,12.3851,12.3904,12.3639,12.3798,362100.0
2008-02-07 15:50:00,23.28,23.28,23.26,23.28,375800.0,12.3798,12.3798,12.3692,12.3798,375800.0
2008-02-07 15:55:00,23.28,23.37,23.27,23.36,688400.0,12.3798,12.4277,12.3745,12.4224,688400.0
2008-02-08 09:30:00,23.23,23.41,23.14,23.15,187600.0,12.3532,12.4489,12.3054,12.3107,187600.0
2008-02-08 09:35:00,23.15,23.2,23.11,23.18,167800.0,12.3107,12.3373,12.2894,12.3266,167800.0
2008-02-08 09:40:00,23.17,23.18,23.1,23.15,213800.0,12.3213,12.3266,12.2841,12.3107,213800.0
2008-02-08 09:45:00,23.15,23.2,23.12,23.14,153700.0,12.3107,12.3373,12.2947,12.3054,153700.0
2008-02-08 09:50:00,23.13,23.17,23.12,23.13,124700.0,12.3,12.3213,12.2947,12.3,124700.0
2008-02-08 09:55:00,23.13,23.17,23.13,23.16,236900.0,12.3,12.3213,12.3,12.316,236900.0
2008-02-08 10:00:00,23.15,23.18,23.14,23.16,160100.0,12.3107,12.3266,12.3054,12.316,160100.0
2008-02-08 10:05:00,23.16,23.16,23.13,23.15,83000.0,12.316,12.316,12.3,12.3107,83000.0
2008-02-08 10:10:00,23.15,23.16,23.14,23.15,99600.0,12.3107,12.316,12.3054,12.3107,99600.0
2008-02-08 10:15:00,23.14,23.16,23.13,23.13,138700.0,12.3054,12.316,12.3,12.3,138700.0
2008-02-08 10:20:00,23.14,23.16,23.09,23.16,237800.0,12.3054,12.316,12.2788,12.316,237800.0
2008-02-08 10:25:00,23.17,23.17,23.14,23.16,193700.0,12.3213,12.3213,12.3054,12.316,193700.0
2008-02-08 10:30:00,23.16,23.17,23.09,23.11,184800.0,12.316,12.3213,12.2788,12.2894,184800.0
2008-02-08 10:35:00,23.1,23.12,23.08,23.09,97800.0,12.2841,12.2947,12.2735,12.2788,97800.0
2008-02-08 10:40:00,23.09,23.09,23.03,23.05,234700.0,12.2788,12.2788,12.2469,12.2575,234700.0
2008-02-08 10:45:00,23.04,23.08,23.04,23.07,142300.0,12.2522,12.2735,12.2522,12.2681,142300.0
2008-02-08 10:50:00,23.06,23.12,23.06,23.11,62700.0,12.2628,12.2947,12.2628,12.2894,62700.0
2008-02-08 10:55:00,23.12,23.14,23.11,23.13,106100.0,12.2947,12.3054,12.2894,12.3,106100.0
2008-02-08 11:00:00,23.12,23.15,23.08,23.1,146300.0,12.2947,12.3107,12.2735,12.2841,146300.0
2008-02-08 11:05:00,23.11,23.19,23.11,23.18,163400.0,12.2894,12.332,12.2894,12.3266,163400.0
2008-02-08 11:10:00,23.18,23.2,23.15,23.15,56200.0,12.3266,12.3373,12.3107,12.3107,56200.0
2008-02-08 11:15:00,23.14,23.16,23.12,23.13,122900.0,12.3054,12.316,12.2947,12.3,122900.0
2008-02-08 11:20:00,23.13,23.14,23.1,23.12,93400.0,12.3,12.3054,12.2841,12.2947,93400.0
2008-02-08 11:25:00,23.12,23.16,23.11,23.11,103300.0,12.2947,12.316,12.2894,12.2894,103300.0
2008-02-08 11:30:00,23.11,23.12,23.06,23.06,74900.0,12.2894,12.2947,12.2628,12.2628,74900.0
2008-02-08 11:35:00,23.06,23.07,23.04,23.04,61800.0,12.2628,12.2681,12.2522,12.2522,61800.0
2008-02-08 11:40:00,23.04,23.05,23.01,23.02,64400.0,12.2522,12.2575,12.2362,12.2415,64400.0
2008-02-08 11:45:00,23.02,23.02,23.0,23.0,105600.0,12.2415,12.2415,12.2309,12.2309,105600.0
2008-02-08 11:50:00,23.0,23.01,23.0,23.0,91800.0,12.2309,12.2362,12.2309,12.2309,91800.0
2008-02-08 11:55:00,23.0,23.96,22.92,22.95,297000.0,12.2309,12.7414,12.1884,12.2043,297000.0
2008-02-08 12:00:00,22.94,22.99,22.91,22.99,139900.0,12.199,12.2256,12.1831,12.2256,139900.0
2008-02-08 12:05:00,22.99,23.01,22.93,22.94,116000.0,12.2256,12.2362,12.1937,12.199,116000.0
2008-02-08 12:10:00,22.95,22.98,22.94,22.98,63200.0,12.2043,12.2203,12.199,12.2203,63200.0
2008-02-08 12:15:00,22.98,23.0,22.94,22.96,219900.0,12.2203,12.2309,12.199,12.2096,219900.0
2008-02-08 12:20:00,22.97,23.88,22.9,22.98,214100.0,12.215,12.6989,12.1777,12.2203,214100.0
2008-02-08 12:25:00,22.98,23.03,22.97,23.02,50100.0,12.2203,12.2469,12.215,12.2415,50100.0
2008-02-08 12:30:00,23.02,23.03,23.01,23.02,51700.0,12.2415,12.2469,12.2362,12.2415,51700.0
2008-02-08 12:35:00,23.01,23.02,23.0,23.02,35500.0,12.2362,12.2415,12.2309,12.2415,35500.0
2008-02-08 12:40:00,23.01,23.02,22.97,22.97,45000.0,12.2362,12.2415,12.215,12.215,45000.0
2008-02-08 12:45:00,22.97,23.0,22.94,22.94,107400.0,12.215,12.2309,12.199,12.199,107400.0
2008-02-08 12:50:00,22.94,22.99,22.94,22.97,72900.0,12.199,12.2256,12.199,12.215,72900.0
2008-02-08 12:55:00,22.98,23.02,22.97,23.02,72900.0,12.2203,12.2415,12.215,12.2415,72900.0
2008-02-08 13:00:00,23.02,23.02,22.95,22.99,135500.0,12.2415,12.2415,12.2043,12.2256,135500.0
2008-02-08 13:05:00,23.0,23.0,22.97,22.99,44700.0,12.2309,12.2309,12.215,12.2256,44700.0
2008-02-08 13:10:00,22.99,23.01,22.96,22.99,155100.0,12.2256,12.2362,12.2096,12.2256,155100.0
2008-02-08 13:15:00,22.99,23.0,22.96,22.97,128300.0,12.2256,12.2309,12.2096,12.215,128300.0
2008-02-08 13:20:00,22.97,22.99,22.94,22.98,86400.0,12.215,12.2256,12.199,12.2203,86400.0
2008-02-08 13:25:00,22.98,23.0,22.96,22.98,53700.0,12.2203,12.2309,12.2096,12.2203,53700.0
2008-02-08 13:30:00,22.99,23.0,22.98,23.0,77100.0,12.2256,12.2309,12.2203,12.2309,77100.0
2008-02-08 13:35:00,22.99,23.01,22.98,23.0,160200.0,12.2256,12.2362,12.2203,12.2309,160200.0
2008-02-08 13:40:00,23.0,23.01,22.98,23.0,138500.0,12.2309,12.2362,12.2203,12.2309,138500.0
2008-02-08 13:45:00,23.01,23.06,23.0,23.05,55100.0,12.2362,12.2628,12.2309,12.2575,55100.0
2008-02-08 13:50:00,23.06,23.11,23.02,23.03,83000.0,12.2628,12.2894,12.2415,12.2469,83000.0
2008-02-08 13:55:00,23.04,23.1,23.02,23.05,117500.0,12.2522,12.2841,12.2415,12.2575,117500.0
2008-02-08 14:00:00,23.05,23.07,23.02,23.05,157300.0,12.2575,12.2681,12.2415,12.2575,157300.0
2008-02-08 14:05:00,23.05,23.05,23.03,23.03,116600.0,12.2575,12.2575,12.2469,12.2469,116600.0
2008-02-08 14:10:00,23.03,23.06,23.03,23.05,130200.0,12.2469,12.2628,12.2469,12.2575,130200.0
2008-02-08 14:15:00,23.06,23.12,23.05,23.12,68800.0,12.2628,12.2947,12.2575,12.2947,68800.0
2008-02-08 14:20:00,23.11,23.13,23.09,23.1,96700.0,12.2894,12.3,12.2788,12.2841,96700.0
2008-02-08 14:25:00,23.11,23.15,23.1,23.12,149500.0,12.2894,12.3107,12.2841,12.2947,149500.0
2008-02-08 14:30:00,23.12,23.13,23.09,23.1,111200.0,12.2947,12.3,12.2788,12.2841,111200.0
2008-02-08 14:35:00,23.11,23.15,23.1,23.13,77700.0,12.2894,12.3107,12.2841,12.3,77700.0
2008-02-08 14:40:00,23.13,23.14,23.1,23.13,67100.0,12.3,12.3054,12.2841,12.3,67100.0
2008-02-08 14:45:00,23.14,23.14,23.06,23.07,83700.0,12.3054,12.3054,12.2628,12.2681,83700.0
2008-02-08 14:50:00,23.06,23.08,23.06,23.08,84000.0,12.2628,12.2735,12.2628,12.2735,84000.0
2008-02-08 14:55:00,23.07,23.09,23.04,23.05,89800.0,12.2681,12.2788,12.2522,12.2575,89800.0
2008-02-08 15:00:00,23.04,23.06,23.04,23.05,68000.0,12.2522,12.2628,12.2522,12.2575,68000.0
2008-02-08 15:05:00,23.05,23.08,23.05,23.07,96700.0,12.2575,12.2735,12.2575,12.2681,96700.0
2008-02-08 15:10:00,23.07,23.07,23.01,23.02,114800.0,12.2681,12.2681,12.2362,12.2415,114800.0
2008-02-08 15:15:00,23.02,23.06,23.02,23.05,96400.0,12.2415,12.2628,12.2415,12.2575,96400.0
2008-02-08 15:20:00,23.05,23.06,23.0,23.02,149800.0,12.2575,12.2628,12.2309,12.2415,149800.0
2008-02-08 15:25:00,23.03,23.06,23.01,23.06,118000.0,12.2469,12.2628,12.2362,12.2628,118000.0
2008-02-08 15:30:00,23.06,23.14,23.04,23.14,122000.0,12.2628,12.3054,12.2522,12.3054,122000.0
2008-02-08 15:35:00,23.14,23.15,23.1,23.11,112300.0,12.3054,12.3107,12.2841,12.2894,112300.0
2008-02-08 15:40:00,23.11,23.15,23.1,23.13,154700.0,12.2894,12.3107,12.2841,12.3,154700.0
2008-02-08 15:45:00,23.14,23.21,23.13,23.17,181700.0,12.3054,12.3426,12.3,12.3213,181700.0
2008-02-08 15:50:00,23.16,23.17,23.07,23.07,289200.0,12.316,12.3213,12.2681,12.2681,289200.0
2008-02-08 15:55:00,23.08,23.09,23.03,23.07,301000.0,12.2735,12.2788,12.2469,12.2681,301000.0
2008-02-11 09:30:00,23.07,23.16,23.07,23.1,147300.0,12.2681,12.316,12.2681,12.2841,147300.0
2008-02-11 09:35:00,23.1,23.12,23.05,23.07,63300.0,12.2841,12.2947,12.2575,12.2681,63300.0
2008-02-11 09:40:00,23.07,23.09,23.05,23.07,71500.0,12.2681,12.2788,12.2575,12.2681,71500.0
2008-02-11 09:45:00,23.06,23.08,22.99,23.05,121000.0,12.2628,12.2735,12.2256,12.2575,121000.0
2008-02-11 09:50:00,23.05,23.06,22.96,23.0,1069200.0,12.2575,12.2628,12.2096,12.2309,1069200.0
2008-02-11 09:55:00,23.0,23.85,22.9,22.97,262100.0,12.2309,12.6829,12.1777,12.215,262100.0
2008-02-11 10:00:00,22.96,23.02,22.95,22.99,252500.0,12.2096,12.2415,12.2043,12.2256,252500.0
2008-02-11 10:05:00,23.0,23.0,22.94,22.99,159400.0,12.2309,12.2309,12.199,12.2256,159400.0
2008-02-11 10:10:00,22.99,23.03,22.98,22.99,67500.0,12.2256,12.2469,12.2203,12.2256,67500.0
2008-02-11 10:15:00,23.0,23.02,22.99,23.01,66800.0,12.2309,12.2415,12.2256,12.2362,66800.0
2008-02-11 10:20:00,23.01,23.02,22.96,23.0,112600.0,12.2362,12.2415,12.2096,12.2309,112600.0
2008-02-11 10:25:00,22.99,23.0,22.97,22.98,95100.0,12.2256,12.2309,12.215,12.2203,95100.0
2008-02-11 10:30:00,22.99,22.99,22.96,22.97,138700.0,12.2256,12.2256,12.2096,12.215,138700.0
2008-02-11 10:35:00,22.98,22.99,22.95,22.95,95000.0,12.2203,12.2256,12.2043,12.2043,95000.0
2008-02-11 10:40:00,22.95,22.97,22.94,22.94,67000.0,12.2043,12.215,12.199,12.199,67000.0
2008-02-11 10:45:00,22.94,22.95,22.9,22.91,100100.0,12.199,12.2043,12.1777,12.1831,100100.0
2008-02-11 10:50:00,22.91,22.95,22.89,22.95,223600.0,12.1831,12.2043,12.1724,12.2043,223600.0
2008-02-11 10:55:00,22.94,22.98,22.93,22.96,77500.0,12.199,12.2203,12.1937,12.2096,77500.0
2008-02-11 11:00:00,22.96,22.97,22.91,22.93,90200.0,12.2096,12.215,12.1831,12.1937,90200.0
2008-02-11 11:05:00,22.94,22.99,22.94,22.98,79000.0,12.199,12.2256,12.199,12.2203,79000.0
2008-02-11 11:10:00,22.98,23.0,22.97,22.98,51500.0,12.2203,12.2309,12.215,12.2203,51500.0
2008-02-11 11:15:00,22.98,23.0,22.97,22.99,59500.0,12.2203,12.2309,12.215,12.2256,59500.0
2008-02-11 11:20:00,23.0,23.0,22.98,22.99,75900.0,12.2309,12.2309,12.2203,12.2256,75900.0
2008-02-11 11:25:00,22.99,23.0,22.96,23.0,118800.0,12.2256,12.2309,12.2096,12.2309,118800.0
2008-02-11 11:30:00,22.99,22.99,22.95,22.95,86800.0,12.2256,12.2256,12.2043,12.2043,86800.0
2008-02-11 11:35:00,22.95,22.97,22.95,22.96,61600.0,12.2043,12.215,12.2043,12.2096,61600.0
2008-02-11 11:40:00,22.96,22.96,22.94,22.95,55900.0,12.2096,12.2096,12.199,12.2043,55900.0
2008-02-11 11:45:00,22.94,22.95,22.92,22.93,86500.0,12.199,12.2043,12.1884,12.1937,86500.0
2008-02-11 11:50:00,22.92,22.93,22.88,22.88,76900.0,12.1884,12.1937,12.1671,12.1671,76900.0
2008-02-11 11:55:00,22.88,22.89,22.85,22.86,91100.0,12.1671,12.1724,12.1511,12.1565,91100.0
2008-02-11 12:00:00,22.86,22.87,22.85,22.87,108500.0,12.1565,12.1618,12.1511,12.1618,108500.0
2008-02-11 12:05:00,22.87,22.9,22.87,22.9,135100.0,12.1618,12.1777,12.1618,12.1777,135100.0
2008-02-11 12:10:00,22.89,22.9,22.85,22.86,49200.0,12.1724,12.1777,12.1511,12.1565,49200.0
2008-02-11 12:15:00,22.85,22.87,22.85,22.86,112200.0,12.1511,12.1618,12.1511,12.1565,112200.0
2008-02-11 12:20:00,22.85,22.86,22.84,22.85,90300.0,12.1511,12.1565,12.1458,12.1511,90300.0
2008-02-11 12:25:00,22.85,22.85,22.79,22.79,109900.0,12.1511,12.1511,12.1192,12.1192,109900.0
2008-02-11 12:30:00,22.79,22.85,22.77,22.85,132200.0,12.1192,12.1511,12.1086,12.1511,132200.0
2008-02-11 12:35:00,22.85,22.93,22.84,22.93,51100.0,12.1511,12.1937,12.1458,12.1937,51100.0
2008-02-11 12:40:00,22.92,22.93,22.87,22.89,182300.0,12.1884,12.1937,12.1618,12.1724,182300.0
2008-02-11 12:45:00,22.9,22.94,22.89,22.94,64400.0,12.1777,12.199,12.1724,12.199,64400.0
2008-02-11 12:50:00,22.93,22.96,22.9,22.96,122600.0,12.1937,12.2096,12.1777,12.2096,122600.0
2008-02-11 12:55:00,22.96,22.97,22.92,22.96,68700.0,12.2096,12.215,12.1884,12.2096,68700.0
2008-02-11 13:00:00,22.96,22.99,22.95,22.95,69300.0,12.2096,12.2256,12.2043,12.2043,69300.0
2008-02-11 13:05:00,22.95,22.96,22.91,22.93,70600.0,12.2043,12.2096,12.1831,12.1937,70600.0
2008-02-11 13:10:00,22.92,22.94,22.92,22.93,56400.0,12.1884,12.199,12.1884,12.1937,56400.0
2008-02-11 13:15:00,22.93,22.93,22.91,22.92,78100.0,12.1937,12.1937,12.1831,12.1884,78100.0
2008-02-11 13:20:00,22.92,22.94,22.92,22.94,43700.0,12.1884,12.199,12.1884,12.199,43700.0
2008-02-11 13:25:00,22.93,22.95,22.92,22.94,58500.0,12.1937,12.2043,12.1884,12.199,58500.0
2008-02-11 13:30:00,22.94,22.96,22.93,22.95,112000.0,12.199,12.2096,12.1937,12.2043,112000.0
2008-02-11 13:35:00,22.95,22.96,22.94,22.95,70000.0,12.2043,12.2096,12.199,12.2043,70000.0
2008-02-11 13:40:00,22.95,22.96,22.94,22.96,102900.0,12.2043,12.2096,12.199,12.2096,102900.0
2008-02-11 13:45:00,22.95,22.96,22.94,22.95,120500.0,12.2043,12.2096,12.199,12.2043,120500.0
2008-02-11 13:50:00,22.95,22.99,22.95,22.98,64900.0,12.2043,12.2256,12.2043,12.2203,64900.0
2008-02-11 13:55:00,22.99,23.0,22.94,22.94,121600.0,12.2256,12.2309,12.199,12.199,121600.0
2008-02-11 14:00:00,22.94,22.99,22.93,22.98,115500.0,12.199,12.2256,12.1937,12.2203,115500.0
2008-02-11 14:05:00,22.97,22.97,22.95,22.96,65200.0,12.215,12.215,12.2043,12.2096,65200.0
2008-02-11 14:10:00,22.96,23.0,22.96,22.99,48600.0,12.2096,12.2309,12.2096,12.2256,48600.0
2008-02-11 14:15:00,22.99,22.99,22.95,22.95,62900.0,12.2256,12.2256,12.2043,12.2043,62900.0
2008-02-11 14:20:00,22.94,22.96,22.94,22.96,73300.0,12.199,12.2096,12.199,12.2096,73300.0
2008-02-11 14:25:00,22.96,22.96,22.95,22.96,77300.0,12.2096,12.2096,12.2043,12.2096,77300.0
2008-02-11 14:30:00,22.95,22.96,22.91,22.92,105300.0,12.2043,12.2096,12.1831,12.1884,105300.0
2008-02-11 14:35:00,22.92,22.95,22.92,22.95,71200.0,12.1884,12.2043,12.1884,12.2043,71200.0
2008-02-11 14:40:00,22.94,22.97,22.94,22.97,45500.0,12.199,12.215,12.199,12.215,45500.0
2008-02-11 14:45:00,22.97,22.97,22.93,22.94,108500.0,12.215,12.215,12.1937,12.199,108500.0
2008-02-11 14:50:00,22.94,23.03,22.93,23.02,147800.0,12.199,12.2469,12.1937,12.2415,147800.0
2008-02-11 14:55:00,23.03,23.03,22.97,22.98,79000.0,12.2469,12.2469,12.215,12.2203,79000.0
2008-02-11 15:00:00,22.98,23.0,22.94,22.99,201500.0,12.2203,12.2309,12.199,12.2256,201500.0
2008-02-11 15:05:00,23.0,23.0,22.96,23.0,296500.0,12.2309,12.2309,12.2096,12.2309,296500.0
2008-02-11 15:10:00,23.0,23.04,23.0,23.01,164900.0,12.2309,12.2522,12.2309,12.2362,164900.0
2008-02-11 15:15:00,23.01,23.01,22.98,23.0,102500.0,12.2362,12.2362,12.2203,12.2309,102500.0
2008-02-11 15:20:00,23.0,23.04,22.99,23.0,137700.0,12.2309,12.2522,12.2256,12.2309,137700.0
2008-02-11 15:25:00,23.01,23.01,22.95,22.97,195600.0,12.2362,12.2362,12.2043,12.215,195600.0
2008-02-11 15:30:00,22.96,22.99,22.94,22.97,216800.0,12.2096,12.2256,12.199,12.215,216800.0
2008-02-11 15:35:00,22.96,22.98,22.94,22.95,285100.0,12.2096,12.2203,12.199,12.2043,285100.0
2008-02-11 15:40:00,22.95,22.95,22.88,22.89,181600.0,12.2043,12.2043,12.1671,12.1724,181600.0
2008-02-11 15:45:00,22.89,22.89,22.86,22.89,143400.0,12.1724,12.1724,12.1565,12.1724,143400.0
2008-02-11 15:50:00,22.88,22.94,22.88,22.94,512800.0,12.1671,12.199,12.1671,12.199,512800.0
2008-02-11 15:55:00,22.94,22.99,22.93,22.98,343100.0,12.199,12.2256,12.1937,12.2203,343100.0
2008-02-12 09:30:00,23.05,23.1,23.0,23.08,111900.0,12.2575,12.2841,12.2309,12.2735,111900.0
2008-02-12 09:35:00,23.09,23.1,23.03,23.07,88500.0,12.2788,12.2841,12.2469,12.2681,88500.0
2008-02-12 09:40:00,23.07,23.15,23.07,23.12,152900.0,12.2681,12.3107,12.2681,12.2947,152900.0
2008-02-12 09:45:00,23.12,23.23,23.09,23.22,122200.0,12.2947,12.3532,12.2788,12.3479,122200.0
2008-02-12 09:50:00,23.22,23.23,23.1,23.14,142900.0,12.3479,12.3532,12.2841,12.3054,142900.0
2008-02-12 09:55:00,23.13,23.18,23.13,23.18,60700.0,12.3,12.3266,12.3,12.3266,60700.0
2008-02-12 10:00:00,23.18,23.28,23.17,23.26,175500.0,12.3266,12.3798,12.3213,12.3692,175500.0
2008-02-12 10:05:00,23.26,23.28,23.18,23.27,101400.0,12.3692,12.3798,12.3266,12.3745,101400.0
2008-02-12 10:10:00,23.28,23.32,23.25,23.3,119900.0,12.3798,12.4011,12.3639,12.3904,119900.0
2008-02-12 10:15:00,23.31,23.34,23.24,23.25,148900.0,12.3958,12.4117,12.3585,12.3639,148900.0
2008-02-12 10:20:00,23.25,23.25,23.2,23.21,109300.0,12.3639,12.3639,12.3373,12.3426,109300.0
2008-02-12 10:25:00,23.22,23.22,23.15,23.16,85300.0,12.3479,12.3479,12.3107,12.316,85300.0
2008-02-12 10:30:00,23.15,23.21,23.13,23.2,120500.0,12.3107,12.3426,12.3,12.3373,120500.0
2008-02-12 10:35:00,23.2,23.2,23.15,23.15,85400.0,12.3373,12.3373,12.3107,12.3107,85400.0
2008-02-12 10:40:00,23.15,23.18,23.15,23.18,114300.0,12.3107,12.3266,12.3107,12.3266,114300.0
2008-02-12 10:45:00,23.18,23.21,23.17,23.2,66500.0,12.3266,12.3426,12.3213,12.3373,66500.0
2008-02-12 10:50:00,23.2,23.21,23.17,23.2,83000.0,12.3373,12.3426,12.3213,12.3373,83000.0
2008-02-12 10:55:00,23.2,23.2,23.16,23.16,154800.0,12.3373,12.3373,12.316,12.316,154800.0
2008-02-12 11:00:00,23.17,23.17,23.14,23.15,63700.0,12.3213,12.3213,12.3054,12.3107,63700.0
2008-02-12 11:05:00,23.15,23.17,23.14,23.17,59800.0,12.3107,12.3213,12.3054,12.3213,59800.0
2008-02-12 11:10:00,23.17,23.18,23.14,23.14,107000.0,12.3213,12.3266,12.3054,12.3054,107000.0
2008-02-12 11:15:00,23.15,23.15,23.1,23.11,154800.0,12.3107,12.3107,12.2841,12.2894,154800.0
2008-02-12 11:20:00,23.11,23.13,23.08,23.08,73600.0,12.2894,12.3,12.2735,12.2735,73600.0
2008-02-12 11:25:00,23.09,23.1,23.06,23.07,79800.0,12.2788,12.2841,12.2628,12.2681,79800.0
2008-02-12 11:30:00,23.08,23.08,23.03,23.06,127500.0,12.2735,12.2735,12.2469,12.2628,127500.0
2008-02-12 11:35:00,23.06,23.07,23.02,23.03,136700.0,12.2628,12.2681,12.2415,12.2469,136700.0
2008-02-12 11:40:00,23.04,23.06,23.02,23.02,124800.0,12.2522,12.2628,12.2415,12.2415,124800.0
2008-02-12 11:45:00,23.03,23.05,23.02,23.04,99900.0,12.2469,12.2575,12.2415,12.2522,99900.0
2008-02-12 11:50:00,23.04,23.06,23.04,23.04,86800.0,12.2522,12.2628,12.2522,12.2522,86800.0
2008-02-12 11:55:00,23.04,23.05,23.02,23.04,146200.0,12.2522,12.2575,12.2415,12.2522,146200.0
2008-02-12 12:00:00,23.04,23.08,23.03,23.08,183600.0,12.2522,12.2735,12.2469,12.2735,183600.0
2008-02-12 12:05:00,23.08,23.12,23.07,23.1,70200.0,12.2735,12.2947,12.2681,12.2841,70200.0
2008-02-12 12:10:00,23.11,23.12,23.1,23.12,49200.0,12.2894,12.2947,12.2841,12.2947,49200.0
2008-02-12 12:15:00,23.11,23.12,23.06,23.07,93300.0,12.2894,12.2947,12.2628,12.2681,93300.0
2008-02-12 12:20:00,23.07,23.09,23.01,23.09,79200.0,12.2681,12.2788,12.2362,12.2788,79200.0
2008-02-12 12:25:00,23.09,23.11,22.99,22.99,153000.0,12.2788,12.2894,12.2256,12.2256,153000.0
2008-02-12 12:30:00,22.99,23.02,22.97,23.0,105700.0,12.2256,12.2415,12.215,12.2309,105700.0
2008-02-12 12:35:00,23.0,23.0,22.99,23.0,21600.0,12.2309,12.2309,12.2256,12.2309,21600.0
2008-02-12 12:40:00,23.0,23.0,22.99,22.99,34900.0,12.2309,12.2309,12.2256,12.2256,34900.0
2008-02-12 12:45:00,23.0,23.0,22.96,22.96,151000.0,12.2309,12.2309,12.2096,12.2096,151000.0
2008-02-12 12:50:00,22.97,22.98,22.95,22.95,168600.0,12.215,12.2203,12.2043,12.2043,168600.0
2008-02-12 12:55:00,22.96,22.98,22.95,22.96,172200.0,12.2096,12.2203,12.2043,12.2096,172200.0
2008-02-12 13:00:00,22.96,22.97,22.95,22.96,70400.0,12.2096,12.215,12.2043,12.2096,70400.0
2008-02-12 13:05:00,22.96,22.98,22.95,22.97,77600.0,12.2096,12.2203,12.2043,12.215,77600.0
2008-02-12 13:10:00,22.97,23.02,22.96,23.02,62200.0,12.215,12.2415,12.2096,12.2415,62200.0
2008-02-12 13:15:00,23.02,23.04,23.01,23.04,56200.0,12.2415,12.2522,12.2362,12.2522,56200.0
2008-02-12 13:20:00,23.03,23.06,23.02,23.06,73300.0,12.2469,12.2628,12.2415,12.2628,73300.0
2008-02-12 13:25:00,23.06,23.11,23.06,23.11,47200.0,12.2628,12.2894,12.2628,12.2894,47200.0
2008-02-12 13:30:00,23.11,23.11,23.07,23.09,52300.0,12.2894,12.2894,12.2681,12.2788,52300.0
2008-02-12 13:35:00,23.09,23.1,23.06,23.08,59300.0,12.2788,12.2841,12.2628,12.2735,59300.0
2008-02-12 13:40:00,23.07,23.09,23.07,23.09,49900.0,12.2681,12.2788,12.2681,12.2788,49900.0
2008-02-12 13:45:00,23.09,23.1,23.07,23.1,60400.0,12.2788,12.2841,12.2681,12.2841,60400.0
2008-02-12 13:50:00,23.1,23.12,23.09,23.11,87700.0,12.2841,12.2947,12.2788,12.2894,87700.0
2008-02-12 13:55:00,23.11,23.12,23.11,23.11,52500.0,12.2894,12.2947,12.2894,12.2894,52500.0
2008-02-12 14:00:00,23.12,23.12,23.11,23.11,42000.0,12.2947,12.2947,12.2894,12.2894,42000.0
2008-02-12 14:05:00,23.12,23.12,23.11,23.12,32700.0,12.2947,12.2947,12.2894,12.2947,32700.0
2008-02-12 14:10:00,23.12,23.12,23.11,23.12,35100.0,12.2947,12.2947,12.2894,12.2947,35100.0
2008-02-12 14:15:00,23.11,23.12,23.1,23.11,131500.0,12.2894,12.2947,12.2841,12.2894,131500.0
2008-02-12 14:20:00,23.11,23.12,23.1,23.11,104800.0,12.2894,12.2947,12.2841,12.2894,104800.0
2008-02-12 14:25:00,23.12,23.15,23.11,23.14,83200.0,12.2947,12.3107,12.2894,12.3054,83200.0
2008-02-12 14:30:00,23.14,23.14,23.1,23.11,151200.0,12.3054,12.3054,12.2841,12.2894,151200.0
2008-02-12 14:35:00,23.11,23.13,23.1,23.12,98100.0,12.2894,12.3,12.2841,12.2947,98100.0
2008-02-12 14:40:00,23.12,23.14,23.11,23.13,67100.0,12.2947,12.3054,12.2894,12.3,67100.0
2008-02-12 14:45:00,23.14,23.19,23.13,23.19,112400.0,12.3054,12.332,12.3,12.332,112400.0
2008-02-12 14:50:00,23.19,23.2,23.17,23.19,110600.0,12.332,12.3373,12.3213,12.332,110600.0
2008-02-12 14:55:00,23.19,23.23,23.13,23.23,158400.0,12.332,12.3532,12.3,12.3532,158400.0
2008-02-12 15:00:00,23.23,23.26,23.22,23.25,170300.0,12.3532,12.3692,12.3479,12.3639,170300.0
2008-02-12 15:05:00,23.25,23.25,23.19,23.19,163000.0,12.3639,12.3639,12.332,12.332,163000.0
2008-02-12 15:10:00,23.2,23.2,23.19,23.2,65300.0,12.3373,12.3373,12.332,12.3373,65300.0
2008-02-12 15:15:00,23.2,23.21,23.05,23.2,180700.0,12.3373,12.3426,12.2575,12.3373,180700.0
2008-02-12 15:20:00,23.21,23.21,23.13,23.13,168300.0,12.3426,12.3426,12.3,12.3,168300.0
2008-02-12 15:25:00,23.13,23.14,23.08,23.1,179500.0,12.3,12.3054,12.2735,12.2841,179500.0
2008-02-12 15:30:00,23.11,23.12,23.09,23.09,141300.0,12.2894,12.2947,12.2788,12.2788,141300.0
2008-02-12 15:35:00,23.09,23.1,23.05,23.07,299700.0,12.2788,12.2841,12.2575,12.2681,299700.0
2008-02-12 15:40:00,23.07,23.13,23.07,23.11,411200.0,12.2681,12.3,12.2681,12.2894,411200.0
2008-02-12 15:45:00,23.11,23.17,23.08,23.14,350200.0,12.2894,12.3213,12.2735,12.3054,350200.0
2008-02-12 15:50:00,23.14,23.16,23.12,23.12,310500.0,12.3054,12.316,12.2947,12.2947,310500.0
2008-02-12 15:55:00,23.13,23.2,23.12,23.2,448000.0,12.3,12.3373,12.2947,12.3373,448000.0
2008-02-13 09:30:00,23.32,23.59,23.3,23.59,271200.0,12.4011,12.5447,12.3904,12.5447,271200.0
2008-02-13 09:35:00,23.6,23.61,23.55,23.6,137100.0,12.55,12.5553,12.5234,12.55,137100.0
2008-02-13 09:40:00,23.6,23.66,23.6,23.64,187100.0,12.55,12.5819,12.55,12.5713,187100.0
2008-02-13 09:45:00,23.64,23.72,23.64,23.7,212300.0,12.5713,12.6138,12.5713,12.6032,212300.0
2008-02-13 09:50:00,23.68,23.69,23.55,23.57,254200.0,12.5925,12.5978,12.5234,12.534,254200.0
2008-02-13 09:55:00,23.56,23.65,23.56,23.59,158200.0,12.5287,12.5766,12.5287,12.5447,158200.0
2008-02-13 10:00:00,23.59,23.61,23.57,23.59,68900.0,12.5447,12.5553,12.534,12.5447,68900.0
2008-02-13 10:05:00,23.59,23.65,23.59,23.64,81400.0,12.5447,12.5766,12.5447,12.5713,81400.0
2008-02-13 10:10:00,23.64,23.67,23.62,23.66,218200.0,12.5713,12.5872,12.5606,12.5819,218200.0
2008-02-13 10:15:00,23.67,23.69,23.65,23.65,108200.0,12.5872,12.5978,12.5766,12.5766,108200.0
2008-02-13 10:20:00,23.66,23.67,23.55,23.56,167100.0,12.5819,12.5872,12.5234,12.5287,167100.0
2008-02-13 10:25:00,23.56,23.57,23.51,23.57,136400.0,12.5287,12.534,12.5021,12.534,136400.0
2008-02-13 10:30:00,23.57,23.58,23.51,23.57,136000.0,12.534,12.5393,12.5021,12.534,136000.0
2008-02-13 10:35:00,23.57,23.57,23.49,23.57,67200.0,12.534,12.534,12.4915,12.534,67200.0
2008-02-13 10:40:00,23.57,23.6,23.53,23.58,121300.0,12.534,12.55,12.5128,12.5393,121300.0
2008-02-13 10:45:00,23.59,23.61,23.52,23.53,158400.0,12.5447,12.5553,12.5074,12.5128,158400.0
2008-02-13 10:50:00,23.52,23.58,23.51,23.52,81400.0,12.5074,12.5393,12.5021,12.5074,81400.0
2008-02-13 10:55:00,23.51,23.57,23.51,23.56,45500.0,12.5021,12.534,12.5021,12.5287,45500.0
2008-02-13 11:00:00,23.57,23.57,23.55,23.56,64400.0,12.534,12.534,12.5234,12.5287,64400.0
2008-02-13 11:05:00,23.56,23.59,23.54,23.56,162200.0,12.5287,12.5447,12.5181,12.5287,162200.0
2008-02-13 11:10:00,23.56,23.56,23.51,23.51,89300.0,12.5287,12.5287,12.5021,12.5021,89300.0
2008-02-13 11:15:00,23.51,23.54,23.5,23.53,59800.0,12.5021,12.5181,12.4968,12.5128,59800.0
2008-02-13 11:20:00,23.54,23.59,23.54,23.59,116000.0,12.5181,12.5447,12.5181,12.5447,116000.0
2008-02-13 11:25:00,23.59,23.62,23.58,23.61,70300.0,12.5447,12.5606,12.5393,12.5553,70300.0
2008-02-13 11:30:00,23.61,23.61,23.55,23.57,95700.0,12.5553,12.5553,12.5234,12.534,95700.0
2008-02-13 11:35:00,23.57,23.58,23.56,23.57,37000.0,12.534,12.5393,12.5287,12.534,37000.0
2008-02-13 11:40:00,23.58,23.6,23.57,23.59,46600.0,12.5393,12.55,12.534,12.5447,46600.0
2008-02-13 11:45:00,23.6,23.6,23.53,23.54,88400.0,12.55,12.55,12.5128,12.5181,88400.0
2008-02-13 11:50:00,23.54,23.54,23.48,23.51,133100.0,12.5181,12.5181,12.4862,12.5021,133100.0
2008-02-13 11:55:00,23.51,23.54,23.48,23.53,117200.0,12.5021,12.5181,12.4862,12.5128,117200.0
2008-02-13 12:00:00,23.53,23.58,23.52,23.56,68400.0,12.5128,12.5393,12.5074,12.5287,68400.0
2008-02-13 12:05:00,23.56,23.56,23.5,23.52,78000.0,12.5287,12.5287,12.4968,12.5074,78000.0
2008-02-13 12:10:00,23.53,23.56,23.53,23.55,104400.0,12.5128,12.5287,12.5128,12.5234,104400.0
2008-02-13 12:15:00,23.55,23.56,23.54,23.56,72400.0,12.5234,12.5287,12.5181,12.5287,72400.0
2008-02-13 12:20:00,23.55,23.57,23.55,23.55,78300.0,12.5234,12.534,12.5234,12.5234,78300.0
2008-02-13 12:25:00,23.56,23.59,23.54,23.58,116200.0,12.5287,12.5447,12.5181,12.5393,116200.0
2008-02-13 12:30:00,23.59,23.59,23.57,23.59,119200.0,12.5447,12.5447,12.534,12.5447,119200.0
2008-02-13 12:35:00,23.58,23.59,23.58,23.58,66200.0,12.5393,12.5447,12.5393,12.5393,66200.0
2008-02-13 12:40:00,23.58,23.6,23.58,23.58,177700.0,12.5393,12.55,12.5393,12.5393,177700.0
2008-02-13 12:45:00,23.59,23.59,23.55,23.56,35800.0,12.5447,12.5447,12.5234,12.5287,35800.0
2008-02-13 12:50:00,23.56,23.62,23.55,23.61,106600.0,12.5287,12.5606,12.5234,12.5553,106600.0
2008-02-13 12:55:00,23.61,23.62,23.6,23.62,60100.0,12.5553,12.5606,12.55,12.5606,60100.0
2008-02-13 13:00:00,23.61,23.66,23.6,23.65,198900.0,12.5553,12.5819,12.55,12.5766,198900.0
2008-02-13 13:05:00,23.66,23.67,23.65,23.65,75500.0,12.5819,12.5872,12.5766,12.5766,75500.0
2008-02-13 13:10:00,23.65,23.7,23.65,23.7,185700.0,12.5766,12.6032,12.5766,12.6032,185700.0
2008-02-13 13:15:00,23.7,23.74,23.68,23.74,127300.0,12.6032,12.6244,12.5925,12.6244,127300.0
2008-02-13 13:20:00,23.74,23.77,23.73,23.76,122000.0,12.6244,12.6404,12.6191,12.6351,122000.0
2008-02-13 13:25:00,23.77,23.78,23.73,23.73,139700.0,12.6404,12.6457,12.6191,12.6191,139700.0
2008-02-13 13:30:00,23.74,23.77,23.73,23.77,69400.0,12.6244,12.6404,12.6191,12.6404,69400.0
2008-02-13 13:35:00,23.77,23.77,23.74,23.75,69700.0,12.6404,12.6404,12.6244,12.6297,69700.0
2008-02-13 13:40:00,23.75,23.76,23.71,23.72,116600.0,12.6297,12.6351,12.6085,12.6138,116600.0
2008-02-13 13:45:00,23.73,23.76,23.72,23.74,76800.0,12.6191,12.6351,12.6138,12.6244,76800.0
2008-02-13 13:50:00,23.74,23.78,23.74,23.76,85800.0,12.6244,12.6457,12.6244,12.6351,85800.0
2008-02-13 13:55:00,23.76,23.78,23.75,23.75,90800.0,12.6351,12.6457,12.6297,12.6297,90800.0
2008-02-13 14:00:00,23.75,23.76,23.73,23.76,58600.0,12.6297,12.6351,12.6191,12.6351,58600.0
2008-02-13 14:05:00,23.75,23.78,23.72,23.76,105800.0,12.6297,12.6457,12.6138,12.6351,105800.0
2008-02-13 14:10:00,23.75,23.77,23.73,23.76,141500.0,12.6297,12.6404,12.6191,12.6351,141500.0
2008-02-13 14:15:00,23.75,23.77,23.75,23.75,63400.0,12.6297,12.6404,12.6297,12.6297,63400.0
2008-02-13 14:20:00,23.75,23.77,23.7,23.71,350700.0,12.6297,12.6404,12.6032,12.6085,350700.0
2008-02-13 14:25:00,23.72,23.72,23.71,23.71,42100.0,12.6138,12.6138,12.6085,12.6085,42100.0
2008-02-13 14:30:00,23.72,23.72,23.69,23.72,59300.0,12.6138,12.6138,12.5978,12.6138,59300.0
2008-02-13 14:35:00,23.72,23.73,23.71,23.72,104700.0,12.6138,12.6191,12.6085,12.6138,104700.0
2008-02-13 14:40:00,23.73,23.76,23.72,23.75,128200.0,12.6191,12.6351,12.6138,12.6297,128200.0
2008-02-13 14:45:00,23.75,23.8,23.75,23.78,130500.0,12.6297,12.6563,12.6297,12.6457,130500.0
2008-02-13 14:50:00,23.77,23.78,23.76,23.77,75300.0,12.6404,12.6457,12.6351,12.6404,75300.0
2008-02-13 14:55:00,23.77,23.83,23.76,23.83,124800.0,12.6404,12.6723,12.6351,12.6723,124800.0
2008-02-13 15:00:00,23.83,23.86,23.82,23.86,246400.0,12.6723,12.6882,12.667,12.6882,246400.0
2008-02-13 15:05:00,23.86,23.87,23.81,23.84,217500.0,12.6882,12.6936,12.6617,12.6776,217500.0
2008-02-13 15:10:00,23.84,23.84,23.82,23.82,97100.0,12.6776,12.6776,12.667,12.667,97100.0
2008-02-13 15:15:00,23.83,23.88,23.82,23.87,139000.0,12.6723,12.6989,12.667,12.6936,139000.0
2008-02-13 15:20:00,23.87,23.92,23.86,23.92,197300.0,12.6936,12.7201,12.6882,12.7201,197300.0
2008-02-13 15:25:00,23.91,23.93,23.87,23.88,225600.0,12.7148,12.7255,12.6936,12.6989,225600.0
2008-02-13 15:30:00,23.88,23.88,23.85,23.85,182200.0,12.6989,12.6989,12.6829,12.6829,182200.0
2008-02-13 15:35:00,23.86,23.91,23.83,23.91,285300.0,12.6882,12.7148,12.6723,12.7148,285300.0
2008-02-13 15:40:00,23.9,23.94,23.9,23.92,428000.0,12.7095,12.7308,12.7095,12.7201,428000.0
2008-02-13 15:45:00,23.92,23.93,23.9,23.9,242600.0,12.7201,12.7255,12.7095,12.7095,242600.0
2008-02-13 15:50:00,23.9,23.91,23.84,23.86,346300.0,12.7095,12.7148,12.6776,12.6882,346300.0
2008-02-13 15:55:00,23.85,23.86,23.83,23.84,379400.0,12.6829,12.6882,12.6723,12.6776,379400.0
2008-02-14 09:30:00,23.89,23.89,23.7,23.72,145400.0,12.7042,12.7042,12.6032,12.6138,145400.0
2008-02-14 09:35:00,23.72,23.79,23.71,23.73,89000.0,12.6138,12.651,12.6085,12.6191,89000.0
2008-02-14 09:40:00,23.73,23.76,23.62,23.63,93000.0,12.6191,12.6351,12.5606,12.5659,93000.0
2008-02-14 09:45:00,23.62,23.7,23.61,23.66,89100.0,12.5606,12.6032,12.5553,12.5819,89100.0
2008-02-14 09:50:00,23.66,23.71,23.64,23.64,92700.0,12.5819,12.6085,12.5713,12.5713,92700.0
2008-02-14 09:55:00,23.64,23.66,23.55,23.55,118200.0,12.5713,12.5819,12.5234,12.5234,118200.0
2008-02-14 10:00:00,23.55,23.63,23.55,23.6,93000.0,12.5234,12.5659,12.5234,12.55,93000.0
2008-02-14 10:05:00,23.59,23.6,23.54,23.55,91800.0,12.5447,12.55,12.5181,12.5234,91800.0
2008-02-14 10:10:00,23.55,23.56,23.52,23.55,52000.0,12.5234,12.5287,12.5074,12.5234,52000.0
2008-02-14 10:15:00,23.56,23.58,23.54,23.57,73900.0,12.5287,12.5393,12.5181,12.534,73900.0
2008-02-14 10:20:00,23.56,23.65,23.56,23.59,180100.0,12.5287,12.5766,12.5287,12.5447,180100.0
2008-02-14 10:25:00,23.6,23.66,23.59,23.63,154100.0,12.55,12.5819,12.5447,12.5659,154100.0
2008-02-14 10:30:00,23.63,23.65,23.59,23.6,55600.0,12.5659,12.5766,12.5447,12.55,55600.0
2008-02-14 10:35:00,23.6,23.6,23.53,23.54,93900.0,12.55,12.55,12.5128,12.5181,93900.0
2008-02-14 10:40:00,23.53,23.55,23.5,23.51,44800.0,12.5128,12.5234,12.4968,12.5021,44800.0
2008-02-14 10:45:00,23.51,23.62,23.5,23.62,72700.0,12.5021,12.5606,12.4968,12.5606,72700.0
2008-02-14 10:50:00,23.62,23.62,23.48,23.48,116100.0,12.5606,12.5606,12.4862,12.4862,116100.0
2008-02-14 10:55:00,23.49,23.51,23.46,23.48,83600.0,12.4915,12.5021,12.4755,12.4862,83600.0
2008-02-14 11:00:00,23.48,23.5,23.46,23.47,64200.0,12.4862,12.4968,12.4755,12.4808,64200.0
2008-02-14 11:05:00,23.47,23.49,23.43,23.45,75000.0,12.4808,12.4915,12.4596,12.4702,75000.0
2008-02-14 11:10:00,23.45,23.45,23.4,23.4,82700.0,12.4702,12.4702,12.4436,12.4436,82700.0
2008-02-14 11:15:00,23.4,23.4,23.31,23.32,120400.0,12.4436,12.4436,12.3958,12.4011,120400.0
2008-02-14 11:20:00,23.31,23.36,23.31,23.34,111600.0,12.3958,12.4224,12.3958,12.4117,111600.0
2008-02-14 11:25:00,23.34,23.38,23.34,23.38,64000.0,12.4117,12.433,12.4117,12.433,64000.0
2008-02-14 11:30:00,23.38,23.38,23.34,23.37,78400.0,12.433,12.433,12.4117,12.4277,78400.0
2008-02-14 11:35:00,23.37,23.41,23.35,23.36,99300.0,12.4277,12.4489,12.417,12.4224,99300.0
2008-02-14 11:40:00,23.36,23.37,23.33,23.33,64700.0,12.4224,12.4277,12.4064,12.4064,64700.0
2008-02-14 11:45:00,23.33,23.44,23.33,23.41,171600.0,12.4064,12.4649,12.4064,12.4489,171600.0
2008-02-14 11:50:00,23.41,23.49,23.4,23.49,122100.0,12.4489,12.4915,12.4436,12.4915,122100.0
2008-02-14 11:55:00,23.48,23.5,23.48,23.49,51100.0,12.4862,12.4968,12.4862,12.4915,51100.0
2008-02-14 12:00:00,23.49,23.5,23.45,23.47,93800.0,12.4915,12.4968,12.4702,12.4808,93800.0
2008-02-14 12:05:00,23.47,23.54,23.47,23.53,68600.0,12.4808,12.5181,12.4808,12.5128,68600.0
2008-02-14 12:10:00,23.52,23.53,23.52,23.53,30100.0,12.5074,12.5128,12.5074,12.5128,30100.0
2008-02-14 12:15:00,23.52,23.54,23.52,23.53,36600.0,12.5074,12.5181,12.5074,12.5128,36600.0
2008-02-14 12:20:00,23.53,23.57,23.53,23.56,41900.0,12.5128,12.534,12.5128,12.5287,41900.0
2008-02-14 12:25:00,23.56,23.6,23.56,23.58,68500.0,12.5287,12.55,12.5287,12.5393,68500.0
2008-02-14 12:30:00,23.58,23.59,23.57,23.59,56900.0,12.5393,12.5447,12.534,12.5447,56900.0
2008-02-14 12:35:00,23.58,23.6,23.56,23.56,86900.0,12.5393,12.55,12.5287,12.5287,86900.0
2008-02-14 12:40:00,23.56,23.57,23.54,23.54,25700.0,12.5287,12.534,12.5181,12.5181,25700.0
2008-02-14 12:45:00,23.54,23.55,23.48,23.48,42100.0,12.5181,12.5234,12.4862,12.4862,42100.0
2008-02-14 12:50:00,23.48,23.52,23.48,23.51,41300.0,12.4862,12.5074,12.4862,12.5021,41300.0
2008-02-14 12:55:00,23.52,23.52,23.4,23.41,92700.0,12.5074,12.5074,12.4436,12.4489,92700.0
2008-02-14 13:00:00,23.41,23.42,23.38,23.38,48300.0,12.4489,12.4543,12.433,12.433,48300.0
2008-02-14 13:05:00,23.39,23.39,23.33,23.35,68900.0,12.4383,12.4383,12.4064,12.417,68900.0
2008-02-14 13:10:00,23.36,23.41,23.35,23.36,56800.0,12.4224,12.4489,12.417,12.4224,56800.0
2008-02-14 13:15:00,23.36,23.36,23.31,23.35,86900.0,12.4224,12.4224,12.3958,12.417,86900.0
2008-02-14 13:20:00,23.35,23.37,23.33,23.34,56300.0,12.417,12.4277,12.4064,12.4117,56300.0
2008-02-14 13:25:00,23.34,23.35,23.33,23.33,18600.0,12.4117,12.417,12.4064,12.4064,18600.0
2008-02-14 13:30:00,23.34,23.41,23.33,23.39,48000.0,12.4117,12.4489,12.4064,12.4383,48000.0
2008-02-14 13:35:00,23.4,23.4,23.36,23.36,30200.0,12.4436,12.4436,12.4224,12.4224,30200.0
2008-02-14 13:40:00,23.36,23.38,23.35,23.37,62800.0,12.4224,12.433,12.417,12.4277,62800.0
2008-02-14 13:45:00,23.36,23.38,23.36,23.37,29200.0,12.4224,12.433,12.4224,12.4277,29200.0
2008-02-14 13:50:00,23.37,23.38,23.35,23.35,61000.0,12.4277,12.433,12.417,12.417,61000.0
2008-02-14 13:55:00,23.35,23.36,23.34,23.35,37300.0,12.417,12.4224,12.4117,12.417,37300.0
2008-02-14 14:00:00,23.35,23.36,23.34,23.35,35200.0,12.417,12.4224,12.4117,12.417,35200.0
2008-02-14 14:05:00,23.35,23.38,23.35,23.38,61000.0,12.417,12.433,12.417,12.433,61000.0
2008-02-14 14:10:00,23.37,23.38,23.37,23.38,42000.0,12.4277,12.433,12.4277,12.433,42000.0
2008-02-14 14:15:00,23.37,23.39,23.36,23.39,66600.0,12.4277,12.4383,12.4224,12.4383,66600.0
2008-02-14 14:20:00,23.38,23.43,23.38,23.42,57800.0,12.433,12.4596,12.433,12.4543,57800.0
2008-02-14 14:25:00,23.42,23.42,23.38,23.38,66800.0,12.4543,12.4543,12.433,12.433,66800.0
2008-02-14 14:30:00,23.38,23.39,23.38,23.39,32900.0,12.433,12.4383,12.433,12.4383,32900.0
2008-02-14 14:35:00,23.38,23.41,23.36,23.41,102000.0,12.433,12.4489,12.4224,12.4489,102000.0
2008-02-14 14:40:00,23.4,23.41,23.38,23.41,77300.0,12.4436,12.4489,12.433,12.4489,77300.0
2008-02-14 14:45:00,23.4,23.4,23.29,23.31,164600.0,12.4436,12.4436,12.3851,12.3958,164600.0
2008-02-14 14:50:00,23.3,23.34,23.3,23.32,57700.0,12.3904,12.4117,12.3904,12.4011,57700.0
2008-02-14 14:55:00,23.31,23.35,23.31,23.33,58300.0,12.3958,12.417,12.3958,12.4064,58300.0
2008-02-14 15:00:00,23.34,23.35,23.33,23.33,58100.0,12.4117,12.417,12.4064,12.4064,58100.0
2008-02-14 15:05:00,23.33,23.37,23.33,23.34,75000.0,12.4064,12.4277,12.4064,12.4117,75000.0
2008-02-14 15:10:00,23.35,23.37,23.33,23.36,84700.0,12.417,12.4277,12.4064,12.4224,84700.0
2008-02-14 15:15:00,23.37,23.38,23.36,23.38,77500.0,12.4277,12.433,12.4224,12.433,77500.0
2008-02-14 15:20:00,23.37,23.38,23.34,23.34,88100.0,12.4277,12.433,12.4117,12.4117,88100.0
2008-02-14 15:25:00,23.34,23.35,23.34,23.35,33000.0,12.4117,12.417,12.4117,12.417,33000.0
2008-02-14 15:30:00,23.34,23.35,23.32,23.32,85800.0,12.4117,12.417,12.4011,12.4011,85800.0
2008-02-14 15:35:00,23.32,23.33,23.22,23.26,469900.0,12.4011,12.4064,12.3479,12.3692,469900.0
2008-02-14 15:40:00,23.26,23.26,23.16,23.22,289500.0,12.3692,12.3692,12.316,12.3479,289500.0
2008-02-14 15:45:00,23.23,23.26,23.19,23.26,345800.0,12.3532,12.3692,12.332,12.3692,345800.0
2008-02-14 15:50:00,23.26,23.27,23.15,23.15,352800.0,12.3692,12.3745,12.3107,12.3107,352800.0
2008-02-14 15:55:00,23.15,23.21,23.15,23.21,385600.0,12.3107,12.3426,12.3107,12.3426,385600.0
2008-02-15 09:30:00,23.11,23.23,23.03,23.14,1244700.0,12.2894,12.3532,12.2469,12.3054,1244700.0
2008-02-15 09:35:00,23.14,23.19,23.01,23.05,129900.0,12.3054,12.332,12.2362,12.2575,129900.0
2008-02-15 09:40:00,23.06,23.2,23.06,23.19,106400.0,12.2628,12.3373,12.2628,12.332,106400.0
2008-02-15 09:45:00,23.2,23.23,23.14,23.22,100800.0,12.3373,12.3532,12.3054,12.3479,100800.0
2008-02-15 09:50:00,23.22,23.23,23.12,23.12,135600.0,12.3479,12.3532,12.2947,12.2947,135600.0
2008-02-15 09:55:00,23.12,23.21,23.09,23.21,143800.0,12.2947,12.3426,12.2788,12.3426,143800.0
2008-02-15 10:00:00,23.2,23.2,23.17,23.19,59000.0,12.3373,12.3373,12.3213,12.332,59000.0
2008-02-15 10:05:00,23.19,23.23,23.18,23.21,53200.0,12.332,12.3532,12.3266,12.3426,53200.0
2008-02-15 10:10:00,23.21,23.33,23.2,23.29,132200.0,12.3426,12.4064,12.3373,12.3851,132200.0
2008-02-15 10:15:00,23.29,23.32,23.28,23.32,103500.0,12.3851,12.4011,12.3798,12.4011,103500.0
2008-02-15 10:20:00,23.31,23.33,23.29,23.31,69500.0,12.3958,12.4064,12.3851,12.3958,69500.0
2008-02-15 10:25:00,23.32,23.35,23.3,23.32,27800.0,12.4011,12.417,12.3904,12.4011,27800.0
2008-02-15 10:30:00,23.32,23.39,23.3,23.37,63200.0,12.4011,12.4383,12.3904,12.4277,63200.0
2008-02-15 10:35:00,23.36,23.37,23.35,23.36,32900.0,12.4224,12.4277,12.417,12.4224,32900.0
2008-02-15 10:40:00,23.36,23.36,23.3,23.31,44100.0,12.4224,12.4224,12.3904,12.3958,44100.0
2008-02-15 10:45:00,23.3,23.39,23.29,23.38,52500.0,12.3904,12.4383,12.3851,12.433,52500.0
2008-02-15 10:50:00,23.39,23.41,23.31,23.31,64300.0,12.4383,12.4489,12.3958,12.3958,64300.0
2008-02-15 10:55:00,23.32,23.32,23.28,23.28,71600.0,12.4011,12.4011,12.3798,12.3798,71600.0
2008-02-15 11:00:00,23.28,23.28,23.24,23.26,45000.0,12.3798,12.3798,12.3585,12.3692,45000.0
2008-02-15 11:05:00,23.26,23.28,23.24,23.28,25400.0,12.3692,12.3798,12.3585,12.3798,25400.0
2008-02-15 11:10:00,23.29,23.31,23.27,23.3,34000.0,12.3851,12.3958,12.3745,12.3904,34000.0
2008-02-15 11:15:00,23.31,23.33,23.31,23.31,38900.0,12.3958,12.4064,12.3958,12.3958,38900.0
2008-02-15 11:20:00,23.31,23.32,23.24,23.24,69900.0,12.3958,12.4011,12.3585,12.3585,69900.0
2008-02-15 11:25:00,23.25,23.29,23.21,23.29,92000.0,12.3639,12.3851,12.3426,12.3851,92000.0
2008-02-15 11:30:00,23.29,23.3,23.25,23.25,43000.0,12.3851,12.3904,12.3639,12.3639,43000.0
2008-02-15 11:35:00,23.26,23.26,23.25,23.25,37000.0,12.3692,12.3692,12.3639,12.3639,37000.0
2008-02-15 11:40:00,23.25,23.26,23.25,23.25,43400.0,12.3639,12.3692,12.3639,12.3639,43400.0
2008-02-15 11:45:00,23.26,23.26,23.25,23.26,35000.0,12.3692,12.3692,12.3639,12.3692,35000.0
2008-02-15 11:50:00,23.26,23.3,23.25,23.28,43500.0,12.3692,12.3904,12.3639,12.3798,43500.0
2008-02-15 11:55:00,23.28,23.31,23.27,23.31,19600.0,12.3798,12.3958,12.3745,12.3958,19600.0
2008-02-15 12:00:00,23.3,23.37,23.3,23.35,45900.0,12.3904,12.4277,12.3904,12.417,45900.0
2008-02-15 12:05:00,23.35,23.37,23.34,23.36,18900.0,12.417,12.4277,12.4117,12.4224,18900.0
2008-02-15 12:10:00,23.36,23.42,23.36,23.38,71500.0,12.4224,12.4543,12.4224,12.433,71500.0
2008-02-15 12:15:00,23.38,23.41,23.38,23.41,28500.0,12.433,12.4489,12.433,12.4489,28500.0
2008-02-15 12:20:00,23.4,23.43,23.39,23.39,58100.0,12.4436,12.4596,12.4383,12.4383,58100.0
2008-02-15 12:25:00,23.39,23.39,23.37,23.37,24100.0,12.4383,12.4383,12.4277,12.4277,24100.0
2008-02-15 12:30:00,23.37,23.39,23.35,23.39,65700.0,12.4277,12.4383,12.417,12.4383,65700.0
2008-02-15 12:35:00,23.39,23.39,23.37,23.38,45400.0,12.4383,12.4383,12.4277,12.433,45400.0
2008-02-15 12:40:00,23.38,23.41,23.37,23.4,61200.0,12.433,12.4489,12.4277,12.4436,61200.0
2008-02-15 12:45:00,23.4,23.44,23.4,23.41,71600.0,12.4436,12.4649,12.4436,12.4489,71600.0
2008-02-15 12:50:00,23.41,23.44,23.39,23.43,29300.0,12.4489,12.4649,12.4383,12.4596,29300.0
2008-02-15 12:55:00,23.43,23.44,23.39,23.4,27400.0,12.4596,12.4649,12.4383,12.4436,27400.0
2008-02-15 13:00:00,23.4,23.41,23.38,23.38,40600.0,12.4436,12.4489,12.433,12.433,40600.0
2008-02-15 13:05:00,23.38,23.38,23.34,23.35,22800.0,12.433,12.433,12.4117,12.417,22800.0
2008-02-15 13:10:00,23.34,23.39,23.33,23.37,43000.0,12.4117,12.4383,12.4064,12.4277,43000.0
2008-02-15 13:15:00,23.38,23.4,23.35,23.36,52700.0,12.433,12.4436,12.417,12.4224,52700.0
2008-02-15 13:20:00,23.36,23.38,23.35,23.35,71900.0,12.4224,12.433,12.417,12.417,71900.0
2008-02-15 13:25:00,23.35,23.36,23.34,23.34,32100.0,12.417,12.4224,12.4117,12.4117,32100.0
2008-02-15 13:30:00,23.35,23.37,23.35,23.37,24200.0,12.417,12.4277,12.417,12.4277,24200.0
2008-02-15 13:35:00,23.36,23.37,23.36,23.37,19900.0,12.4224,12.4277,12.4224,12.4277,19900.0
2008-02-15 13:40:00,23.38,23.39,23.37,23.39,22300.0,12.433,12.4383,12.4277,12.4383,22300.0
2008-02-15 13:45:00,23.38,23.43,23.38,23.4,49300.0,12.433,12.4596,12.433,12.4436,49300.0
2008-02-15 13:50:00,23.4,23.45,23.4,23.42,31600.0,12.4436,12.4702,12.4436,12.4543,31600.0
2008-02-15 13:55:00,23.42,23.43,23.41,23.43,25100.0,12.4543,12.4596,12.4489,12.4596,25100.0
2008-02-15 14:00:00,23.43,23.45,23.42,23.45,40600.0,12.4596,12.4702,12.4543,12.4702,40600.0
2008-02-15 14:05:00,23.45,23.45,23.44,23.44,38100.0,12.4702,12.4702,12.4649,12.4649,38100.0
2008-02-15 14:10:00,23.44,23.45,23.43,23.44,30100.0,12.4649,12.4702,12.4596,12.4649,30100.0
2008-02-15 14:15:00,23.44,23.44,23.4,23.4,42500.0,12.4649,12.4649,12.4436,12.4436,42500.0
2008-02-15 14:20:00,23.41,23.41,23.38,23.38,182400.0,12.4489,12.4489,12.433,12.433,182400.0
2008-02-15 14:25:00,23.38,23.39,23.32,23.32,217800.0,12.433,12.4383,12.4011,12.4011,217800.0
2008-02-15 14:30:00,23.32,23.38,23.32,23.38,184500.0,12.4011,12.433,12.4011,12.433,184500.0
2008-02-15 14:35:00,23.38,23.38,23.35,23.36,49700.0,12.433,12.433,12.417,12.4224,49700.0
2008-02-15 14:40:00,23.36,23.37,23.36,23.36,36100.0,12.4224,12.4277,12.4224,12.4224,36100.0
2008-02-15 14:45:00,23.37,23.37,23.35,23.37,36800.0,12.4277,12.4277,12.417,12.4277,36800.0
2008-02-15 14:50:00,23.36,23.39,23.35,23.39,48300.0,12.4224,12.4383,12.417,12.4383,48300.0
2008-02-15 14:55:00,23.39,23.39,23.38,23.38,40600.0,12.4383,12.4383,12.433,12.433,40600.0
2008-02-15 15:00:00,23.37,23.38,23.35,23.36,51500.0,12.4277,12.433,12.417,12.4224,51500.0
2008-02-15 15:05:00,23.36,23.41,23.35,23.4,135600.0,12.4224,12.4489,12.417,12.4436,135600.0
2008-02-15 15:10:00,23.4,23.4,23.38,23.38,163700.0,12.4436,12.4436,12.433,12.433,163700.0
2008-02-15 15:15:00,23.38,23.39,23.37,23.38,61300.0,12.433,12.4383,12.4277,12.433,61300.0
2008-02-15 15:20:00,23.37,23.38,23.31,23.32,126400.0,12.4277,12.433,12.3958,12.4011,126400.0
2008-02-15 15:25:00,23.32,23.32,23.31,23.31,50100.0,12.4011,12.4011,12.3958,12.3958,50100.0
2008-02-15 15:30:00,23.31,23.32,23.29,23.31,81900.0,12.3958,12.4011,12.3851,12.3958,81900.0
2008-02-15 15:35:00,23.31,23.31,23.28,23.31,125800.0,12.3958,12.3958,12.3798,12.3958,125800.0
2008-02-15 15:40:00,23.3,23.31,23.3,23.3,103500.0,12.3904,12.3958,12.3904,12.3904,103500.0
2008-02-15 15:45:00,23.3,23.33,23.29,23.33,210600.0,12.3904,12.4064,12.3851,12.4064,210600.0
2008-02-15 15:50:00,23.33,23.34,23.27,23.28,333000.0,12.4064,12.4117,12.3745,12.3798,333000.0
2008-02-15 15:55:00,23.28,23.3,23.24,23.29,370800.0,12.3798,12.3904,12.3585,12.3851,370800.0
2008-02-19 09:30:00,23.59,23.59,23.29,23.33,348400.0,12.5447,12.5447,12.3851,12.4064,348400.0
2008-02-19 09:35:00,23.33,23.41,23.33,23.37,128300.0,12.4064,12.4489,12.4064,12.4277,128300.0
2008-02-19 09:40:00,23.38,23.4,23.35,23.39,111400.0,12.433,12.4436,12.417,12.4383,111400.0
2008-02-19 09:45:00,23.4,23.41,23.35,23.35,140800.0,12.4436,12.4489,12.417,12.417,140800.0
2008-02-19 09:50:00,23.35,23.38,23.31,23.37,84900.0,12.417,12.433,12.3958,12.4277,84900.0
2008-02-19 09:55:00,23.38,23.42,23.35,23.35,103200.0,12.433,12.4543,12.417,12.417,103200.0
2008-02-19 10:00:00,23.36,23.41,23.34,23.38,93500.0,12.4224,12.4489,12.4117,12.433,93500.0
2008-02-19 10:05:00,23.38,23.42,23.35,23.41,131800.0,12.433,12.4543,12.417,12.4489,131800.0
2008-02-19 10:10:00,23.4,23.41,23.37,23.4,74600.0,12.4436,12.4489,12.4277,12.4436,74600.0
2008-02-19 10:15:00,23.4,23.41,23.39,23.4,86300.0,12.4436,12.4489,12.4383,12.4436,86300.0
2008-02-19 10:20:00,23.4,23.41,23.39,23.4,98700.0,12.4436,12.4489,12.4383,12.4436,98700.0
2008-02-19 10:25:00,23.4,23.4,23.35,23.35,149200.0,12.4436,12.4436,12.417,12.417,149200.0
2008-02-19 10:30:00,23.36,23.39,23.31,23.38,93200.0,12.4224,12.4383,12.3958,12.433,93200.0
2008-02-19 10:35:00,23.38,23.41,23.37,23.39,57900.0,12.433,12.4489,12.4277,12.4383,57900.0
2008-02-19 10:40:00,23.4,23.4,23.38,23.39,49700.0,12.4436,12.4436,12.433,12.4383,49700.0
2008-02-19 10:45:00,23.39,23.4,23.38,23.4,47100.0,12.4383,12.4436,12.433,12.4436,47100.0
2008-02-19 10:50:00,23.4,23.41,23.39,23.4,51600.0,12.4436,12.4489,12.4383,12.4436,51600.0
2008-02-19 10:55:00,23.4,23.41,23.39,23.4,97800.0,12.4436,12.4489,12.4383,12.4436,97800.0
2008-02-19 11:00:00,23.4,23.41,23.39,23.39,52000.0,12.4436,12.4489,12.4383,12.4383,52000.0
2008-02-19 11:05:00,23.4,23.41,23.39,23.4,89500.0,12.4436,12.4489,12.4383,12.4436,89500.0
2008-02-19 11:10:00,23.39,23.4,23.35,23.37,108400.0,12.4383,12.4436,12.417,12.4277,108400.0
2008-02-19 11:15:00,23.37,23.38,23.37,23.37,20900.0,12.4277,12.433,12.4277,12.4277,20900.0
2008-02-19 11:20:00,23.37,23.4,23.35,23.39,89800.0,12.4277,12.4436,12.417,12.4383,89800.0
2008-02-19 11:25:00,23.39,23.41,23.39,23.4,64200.0,12.4383,12.4489,12.4383,12.4436,64200.0
2008-02-19 11:30:00,23.39,23.41,23.39,23.41,68900.0,12.4383,12.4489,12.4383,12.4489,68900.0
2008-02-19 11:35:00,23.4,23.43,23.4,23.41,75100.0,12.4436,12.4596,12.4436,12.4489,75100.0
2008-02-19 11:40:00,23.41,23.42,23.4,23.42,52300.0,12.4489,12.4543,12.4436,12.4543,52300.0
2008-02-19 11:45:00,23.41,23.42,23.4,23.41,31400.0,12.4489,12.4543,12.4436,12.4489,31400.0
2008-02-19 11:50:00,23.41,23.41,23.38,23.41,66600.0,12.4489,12.4489,12.433,12.4489,66600.0
2008-02-19 11:55:00,23.41,23.42,23.4,23.4,54300.0,12.4489,12.4543,12.4436,12.4436,54300.0
2008-02-19 12:00:00,23.4,23.42,23.4,23.4,61800.0,12.4436,12.4543,12.4436,12.4436,61800.0
2008-02-19 12:05:00,23.41,23.42,23.4,23.41,73700.0,12.4489,12.4543,12.4436,12.4489,73700.0
2008-02-19 12:10:00,23.41,23.42,23.4,23.4,39600.0,12.4489,12.4543,12.4436,12.4436,39600.0
2008-02-19 12:15:00,23.41,23.41,23.39,23.41,58700.0,12.4489,12.4489,12.4383,12.4489,58700.0
2008-02-19 12:20:00,23.41,23.42,23.4,23.41,37200.0,12.4489,12.4543,12.4436,12.4489,37200.0
2008-02-19 12:25:00,23.41,23.41,23.4,23.41,27600.0,12.4489,12.4489,12.4436,12.4489,27600.0
2008-02-19 12:30:00,23.41,23.41,23.38,23.4,47700.0,12.4489,12.4489,12.433,12.4436,47700.0
2008-02-19 12:35:00,23.4,23.4,23.39,23.4,27100.0,12.4436,12.4436,12.4383,12.4436,27100.0
2008-02-19 12:40:00,23.39,23.4,23.39,23.39,9000.0,12.4383,12.4436,12.4383,12.4383,9000.0
2008-02-19 12:45:00,23.4,23.4,23.39,23.4,33000.0,12.4436,12.4436,12.4383,12.4436,33000.0
2008-02-19 12:50:00,23.39,23.4,23.39,23.4,19600.0,12.4383,12.4436,12.4383,12.4436,19600.0
2008-02-19 12:55:00,23.39,23.4,23.38,23.38,74400.0,12.4383,12.4436,12.433,12.433,74400.0
2008-02-19 13:00:00,23.39,23.41,23.36,23.36,141100.0,12.4383,12.4489,12.4224,12.4224,141100.0
2008-02-19 13:05:00,23.37,23.38,23.36,23.38,23200.0,12.4277,12.433,12.4224,12.433,23200.0
2008-02-19 13:10:00,23.38,23.42,23.38,23.42,65800.0,12.433,12.4543,12.433,12.4543,65800.0
2008-02-19 13:15:00,23.42,23.47,23.41,23.46,89000.0,12.4543,12.4808,12.4489,12.4755,89000.0
2008-02-19 13:20:00,23.46,23.49,23.45,23.47,39300.0,12.4755,12.4915,12.4702,12.4808,39300.0
2008-02-19 13:25:00,23.47,23.47,23.41,23.41,159600.0,12.4808,12.4808,12.4489,12.4489,159600.0
2008-02-19 13:30:00,23.41,23.43,23.4,23.41,66200.0,12.4489,12.4596,12.4436,12.4489,66200.0
2008-02-19 13:35:00,23.42,23.42,23.41,23.42,49300.0,12.4543,12.4543,12.4489,12.4543,49300.0
2008-02-19 13:40:00,23.42,23.43,23.4,23.41,119900.0,12.4543,12.4596,12.4436,12.4489,119900.0
2008-02-19 13:45:00,23.42,23.43,23.4,23.42,105100.0,12.4543,12.4596,12.4436,12.4543,105100.0
2008-02-19 13:50:00,23.43,23.43,23.4,23.41,107900.0,12.4596,12.4596,12.4436,12.4489,107900.0
2008-02-19 13:55:00,23.4,23.41,23.39,23.4,37100.0,12.4436,12.4489,12.4383,12.4436,37100.0
2008-02-19 14:00:00,23.4,23.41,23.39,23.4,63700.0,12.4436,12.4489,12.4383,12.4436,63700.0
2008-02-19 14:05:00,23.4,23.41,23.4,23.41,81100.0,12.4436,12.4489,12.4436,12.4489,81100.0
2008-02-19 14:10:00,23.4,23.41,23.4,23.4,30000.0,12.4436,12.4489,12.4436,12.4436,30000.0
2008-02-19 14:15:00,23.4,23.41,23.4,23.41,49100.0,12.4436,12.4489,12.4436,12.4489,49100.0
2008-02-19 14:20:00,23.4,23.45,23.4,23.45,95500.0,12.4436,12.4702,12.4436,12.4702,95500.0
2008-02-19 14:25:00,23.45,23.46,23.4,23.4,95900.0,12.4702,12.4755,12.4436,12.4436,95900.0
2008-02-19 14:30:00,23.41,23.41,23.36,23.37,48900.0,12.4489,12.4489,12.4224,12.4277,48900.0
2008-02-19 14:35:00,23.36,23.37,23.3,23.3,84600.0,12.4224,12.4277,12.3904,12.3904,84600.0
2008-02-19 14:40:00,23.3,23.34,23.27,23.34,171700.0,12.3904,12.4117,12.3745,12.4117,171700.0
2008-02-19 14:45:00,23.34,23.35,23.28,23.32,119900.0,12.4117,12.417,12.3798,12.4011,119900.0
2008-02-19 14:50:00,23.32,23.34,23.31,23.33,138600.0,12.4011,12.4117,12.3958,12.4064,138600.0
2008-02-19 14:55:00,23.33,23.34,23.26,23.26,118100.0,12.4064,12.4117,12.3692,12.3692,118100.0
2008-02-19 15:00:00,23.25,23.27,23.18,23.18,145700.0,12.3639,12.3745,12.3266,12.3266,145700.0
2008-02-19 15:05:00,23.18,23.24,23.18,23.22,131600.0,12.3266,12.3585,12.3266,12.3479,131600.0
2008-02-19 15:10:00,23.23,23.25,23.22,23.25,566500.0,12.3532,12.3639,12.3479,12.3639,566500.0
2008-02-19 15:15:00,23.24,23.25,23.22,23.23,87400.0,12.3585,12.3639,12.3479,12.3532,87400.0
2008-02-19 15:20:00,23.23,23.23,23.18,23.21,91000.0,12.3532,12.3532,12.3266,12.3426,91000.0
2008-02-19 15:25:00,23.21,23.24,23.18,23.19,143900.0,12.3426,12.3585,12.3266,12.332,143900.0
2008-02-19 15:30:00,23.2,23.24,23.19,23.24,154400.0,12.3373,12.3585,12.332,12.3585,154400.0
2008-02-19 15:35:00,23.23,23.26,23.22,23.23,138100.0,12.3532,12.3692,12.3479,12.3532,138100.0
2008-02-19 15:40:00,23.23,23.23,23.21,23.22,137100.0,12.3532,12.3532,12.3426,12.3479,137100.0
2008-02-19 15:45:00,23.23,23.23,23.14,23.15,169700.0,12.3532,12.3532,12.3054,12.3107,169700.0
2008-02-19 15:50:00,23.15,23.15,23.09,23.12,310200.0,12.3107,12.3107,12.2788,12.2947,310200.0
2008-02-19 15:55:00,23.11,23.2,23.11,23.17,282000.0,12.2894,12.3373,12.2894,12.3213,282000.0
2008-02-20 09:30:00,23.01,23.11,22.9,23.0,188800.0,12.2362,12.2894,12.1777,12.2309,188800.0
2008-02-20 09:35:00,23.0,23.03,22.97,22.98,101300.0,12.2309,12.2469,12.215,12.2203,101300.0
2008-02-20 09:40:00,22.98,22.99,22.93,22.93,145500.0,12.2203,12.2256,12.1937,12.1937,145500.0
2008-02-20 09:45:00,22.94,22.99,22.94,22.97,187500.0,12.199,12.2256,12.199,12.215,187500.0
2008-02-20 09:50:00,22.98,22.99,22.97,22.97,136400.0,12.2203,12.2256,12.215,12.215,136400.0
2008-02-20 09:55:00,22.97,22.98,22.94,22.95,196500.0,12.215,12.2203,12.199,12.2043,196500.0
2008-02-20 10:00:00,22.95,22.98,22.94,22.97,121500.0,12.2043,12.2203,12.199,12.215,121500.0
2008-02-20 10:05:00,22.98,22.99,22.96,22.98,101800.0,12.2203,12.2256,12.2096,12.2203,101800.0
2008-02-20 10:10:00,22.98,22.99,22.97,22.98,56100.0,12.2203,12.2256,12.215,12.2203,56100.0
2008-02-20 10:15:00,22.98,23.0,22.97,23.0,126200.0,12.2203,12.2309,12.215,12.2309,126200.0
2008-02-20 10:20:00,22.99,23.0,22.98,22.98,96900.0,12.2256,12.2309,12.2203,12.2203,96900.0
2008-02-20 10:25:00,22.98,22.99,22.96,22.96,153800.0,12.2203,12.2256,12.2096,12.2096,153800.0
2008-02-20 10:30:00,22.96,22.97,22.95,22.95,120000.0,12.2096,12.215,12.2043,12.2043,120000.0
2008-02-20 10:35:00,22.95,22.99,22.94,22.98,158500.0,12.2043,12.2256,12.199,12.2203,158500.0
2008-02-20 10:40:00,22.99,23.01,22.98,22.99,153600.0,12.2256,12.2362,12.2203,12.2256,153600.0
2008-02-20 10:45:00,22.99,23.0,22.95,22.95,247500.0,12.2256,12.2309,12.2043,12.2043,247500.0
2008-02-20 10:50:00,22.96,22.98,22.9,22.94,239100.0,12.2096,12.2203,12.1777,12.199,239100.0
2008-02-20 10:55:00,22.94,22.96,22.93,22.96,128000.0,12.199,12.2096,12.1937,12.2096,128000.0
2008-02-20 11:00:00,22.95,22.97,22.95,22.96,106800.0,12.2043,12.215,12.2043,12.2096,106800.0
2008-02-20 11:05:00,22.96,22.98,22.93,22.94,212500.0,12.2096,12.2203,12.1937,12.199,212500.0
2008-02-20 11:10:00,22.94,22.96,22.93,22.95,74000.0,12.199,12.2096,12.1937,12.2043,74000.0
2008-02-20 11:15:00,22.96,22.96,22.95,22.96,84800.0,12.2096,12.2096,12.2043,12.2096,84800.0
2008-02-20 11:20:00,22.96,22.96,22.93,22.96,174100.0,12.2096,12.2096,12.1937,12.2096,174100.0
2008-02-20 11:25:00,22.96,22.99,22.93,22.98,307600.0,12.2096,12.2256,12.1937,12.2203,307600.0
2008-02-20 11:30:00,22.98,22.99,22.97,22.98,82500.0,12.2203,12.2256,12.215,12.2203,82500.0
2008-02-20 11:35:00,22.98,22.98,22.93,22.94,70800.0,12.2203,12.2203,12.1937,12.199,70800.0
2008-02-20 11:40:00,22.94,22.94,22.91,22.91,353600.0,12.199,12.199,12.1831,12.1831,353600.0
2008-02-20 11:45:00,22.91,22.94,22.91,22.94,131000.0,12.1831,12.199,12.1831,12.199,131000.0
2008-02-20 11:50:00,22.93,22.94,22.9,22.91,58500.0,12.1937,12.199,12.1777,12.1831,58500.0
2008-02-20 11:55:00,22.91,22.91,22.88,22.88,58100.0,12.1831,12.1831,12.1671,12.1671,58100.0
2008-02-20 12:00:00,22.88,22.95,22.82,22.93,266700.0,12.1671,12.2043,12.1352,12.1937,266700.0
2008-02-20 12:05:00,22.93,22.97,22.9,22.96,118200.0,12.1937,12.215,12.1777,12.2096,118200.0
2008-02-20 12:10:00,22.96,23.04,22.94,23.04,137300.0,12.2096,12.2522,12.199,12.2522,137300.0
2008-02-20 12:15:00,23.04,23.06,22.98,22.98,71000.0,12.2522,12.2628,12.2203,12.2203,71000.0
2008-02-20 12:20:00,22.98,23.06,22.98,23.06,384300.0,12.2203,12.2628,12.2203,12.2628,384300.0
2008-02-20 12:25:00,23.06,23.06,22.95,22.98,189100.0,12.2628,12.2628,12.2043,12.2203,189100.0
2008-02-20 12:30:00,22.98,23.02,22.96,23.02,41300.0,12.2203,12.2415,12.2096,12.2415,41300.0
2008-02-20 12:35:00,23.0,23.02,23.0,23.01,45400.0,12.2309,12.2415,12.2309,12.2362,45400.0
2008-02-20 12:40:00,23.02,23.02,22.97,22.99,143100.0,12.2415,12.2415,12.215,12.2256,143100.0
2008-02-20 12:45:00,22.98,23.01,22.98,22.99,77600.0,12.2203,12.2362,12.2203,12.2256,77600.0
2008-02-20 12:50:00,22.99,23.01,22.97,22.99,75700.0,12.2256,12.2362,12.215,12.2256,75700.0
2008-02-20 12:55:00,22.99,23.02,22.99,23.01,65400.0,12.2256,12.2415,12.2256,12.2362,65400.0
2008-02-20 13:00:00,23.01,23.03,23.0,23.02,88900.0,12.2362,12.2469,12.2309,12.2415,88900.0
2008-02-20 13:05:00,23.02,23.07,23.01,23.04,224000.0,12.2415,12.2681,12.2362,12.2522,224000.0
2008-02-20 13:10:00,23.04,23.07,23.04,23.05,52900.0,12.2522,12.2681,12.2522,12.2575,52900.0
2008-02-20 13:15:00,23.05,23.06,23.02,23.02,96000.0,12.2575,12.2628,12.2415,12.2415,96000.0
2008-02-20 13:20:00,23.02,23.03,22.99,22.99,76900.0,12.2415,12.2469,12.2256,12.2256,76900.0
2008-02-20 13:25:00,23.0,23.01,23.0,23.0,54500.0,12.2309,12.2362,12.2309,12.2309,54500.0
2008-02-20 13:30:00,23.01,23.01,22.99,22.99,121300.0,12.2362,12.2362,12.2256,12.2256,121300.0
2008-02-20 13:35:00,23.0,23.01,22.99,23.0,58400.0,12.2309,12.2362,12.2256,12.2309,58400.0
2008-02-20 13:40:00,23.01,23.02,23.0,23.02,56000.0,12.2362,12.2415,12.2309,12.2415,56000.0
2008-02-20 13:45:00,23.02,23.03,23.0,23.0,105400.0,12.2415,12.2469,12.2309,12.2309,105400.0
2008-02-20 13:50:00,23.0,23.03,23.0,23.02,54200.0,12.2309,12.2469,12.2309,12.2415,54200.0
2008-02-20 13:55:00,23.02,23.03,22.99,22.99,107900.0,12.2415,12.2469,12.2256,12.2256,107900.0
2008-02-20 14:00:00,22.99,23.06,22.91,22.97,291700.0,12.2256,12.2628,12.1831,12.215,291700.0
2008-02-20 14:05:00,22.98,23.03,22.98,23.0,137000.0,12.2203,12.2469,12.2203,12.2309,137000.0
2008-02-20 14:10:00,23.01,23.02,22.98,22.99,98900.0,12.2362,12.2415,12.2203,12.2256,98900.0
2008-02-20 14:15:00,22.99,23.02,22.97,22.99,101100.0,12.2256,12.2415,12.215,12.2256,101100.0
2008-02-20 14:20:00,22.99,23.01,22.95,22.98,115100.0,12.2256,12.2362,12.2043,12.2203,115100.0
2008-02-20 14:25:00,22.98,23.02,22.98,23.02,54400.0,12.2203,12.2415,12.2203,12.2415,54400.0
2008-02-20 14:30:00,23.01,23.03,22.97,22.97,123200.0,12.2362,12.2469,12.215,12.215,123200.0
2008-02-20 14:35:00,22.98,23.01,22.97,23.01,36600.0,12.2203,12.2362,12.215,12.2362,36600.0
2008-02-20 14:40:00,23.0,23.02,23.0,23.01,32800.0,12.2309,12.2415,12.2309,12.2362,32800.0
2008-02-20 14:45:00,23.02,23.09,23.01,23.09,190000.0,12.2415,12.2788,12.2362,12.2788,190000.0
2008-02-20 14:50:00,23.09,23.1,23.04,23.08,194600.0,12.2788,12.2841,12.2522,12.2735,194600.0
2008-02-20 14:55:00,23.08,23.11,23.06,23.08,104400.0,12.2735,12.2894,12.2628,12.2735,104400.0
2008-02-20 15:00:00,23.08,23.09,23.06,23.06,97100.0,12.2735,12.2788,12.2628,12.2628,97100.0
2008-02-20 15:05:00,23.06,23.07,23.02,23.03,180700.0,12.2628,12.2681,12.2415,12.2469,180700.0
2008-02-20 15:10:00,23.03,23.09,23.0,23.03,201200.0,12.2469,12.2788,12.2309,12.2469,201200.0
2008-02-20 15:15:00,23.03,23.06,23.03,23.06,55300.0,12.2469,12.2628,12.2469,12.2628,55300.0
2008-02-20 15:20:00,23.06,23.1,23.06,23.09,85000.0,12.2628,12.2841,12.2628,12.2788,85000.0
2008-02-20 15:25:00,23.09,23.13,23.03,23.07,359300.0,12.2788,12.3,12.2469,12.2681,359300.0
2008-02-20 15:30:00,23.07,23.07,23.0,23.01,140900.0,12.2681,12.2681,12.2309,12.2362,140900.0
2008-02-20 15:35:00,23.01,23.06,23.0,23.06,106300.0,12.2362,12.2628,12.2309,12.2628,106300.0
2008-02-20 15:40:00,23.06,23.07,22.92,23.06,169200.0,12.2628,12.2681,12.1884,12.2628,169200.0
2008-02-20 15:45:00,23.06,23.07,23.01,23.02,142800.0,12.2628,12.2681,12.2362,12.2415,142800.0
2008-02-20 15:50:00,23.02,23.04,23.02,23.04,163100.0,12.2415,12.2522,12.2415,12.2522,163100.0
2008-02-20 15:55:00,23.04,23.09,23.03,23.08,224900.0,12.2522,12.2788,12.2469,12.2735,224900.0
2008-02-21 09:30:00,23.18,23.24,23.14,23.18,140900.0,12.3266,12.3585,12.3054,12.3266,140900.0
2008-02-21 09:35:00,23.2,23.2,23.12,23.2,58000.0,12.3373,12.3373,12.2947,12.3373,58000.0
2008-02-21 09:40:00,23.2,23.26,23.18,23.26,78800.0,12.3373,12.3692,12.3266,12.3692,78800.0
2008-02-21 09:45:00,23.26,23.28,23.17,23.2,108900.0,12.3692,12.3798,12.3213,12.3373,108900.0
2008-02-21 09:50:00,23.21,23.21,23.14,23.14,65400.0,12.3426,12.3426,12.3054,12.3054,65400.0
2008-02-21 09:55:00,23.14,23.15,23.1,23.14,79700.0,12.3054,12.3107,12.2841,12.3054,79700.0
2008-02-21 10:00:00,23.15,23.15,23.03,23.04,218400.0,12.3107,12.3107,12.2469,12.2522,218400.0
2008-02-21 10:05:00,23.04,23.06,23.0,23.03,122400.0,12.2522,12.2628,12.2309,12.2469,122400.0
2008-02-21 10:10:00,23.03,23.04,22.98,22.98,151800.0,12.2469,12.2522,12.2203,12.2203,151800.0
2008-02-21 10:15:00,22.97,23.05,22.97,23.04,214200.0,12.215,12.2575,12.215,12.2522,214200.0
2008-02-21 10:20:00,23.04,23.09,23.03,23.07,92400.0,12.2522,12.2788,12.2469,12.2681,92400.0
2008-02-21 10:25:00,23.07,23.08,23.0,23.02,128700.0,12.2681,12.2735,12.2309,12.2415,128700.0
2008-02-21 10:30:00,23.01,23.04,22.98,23.0,164200.0,12.2362,12.2522,12.2203,12.2309,164200.0
2008-02-21 10:35:00,22.99,23.01,22.96,23.01,147400.0,12.2256,12.2362,12.2096,12.2362,147400.0
2008-02-21 10:40:00,23.0,23.03,22.95,22.95,189000.0,12.2309,12.2469,12.2043,12.2043,189000.0
2008-02-21 10:45:00,22.96,23.03,22.96,23.03,57600.0,12.2096,12.2469,12.2096,12.2469,57600.0
2008-02-21 10:50:00,23.03,23.04,22.96,22.99,183100.0,12.2469,12.2522,12.2096,12.2256,183100.0
2008-02-21 10:55:00,22.98,22.98,22.93,22.94,48900.0,12.2203,12.2203,12.1937,12.199,48900.0
2008-02-21 11:00:00,22.93,22.96,22.93,22.93,87300.0,12.1937,12.2096,12.1937,12.1937,87300.0
2008-02-21 11:05:00,22.92,22.96,22.91,22.95,133400.0,12.1884,12.2096,12.1831,12.2043,133400.0
2008-02-21 11:10:00,22.95,22.97,22.94,22.96,73000.0,12.2043,12.215,12.199,12.2096,73000.0
2008-02-21 11:15:00,22.96,22.98,22.96,22.97,35400.0,12.2096,12.2203,12.2096,12.215,35400.0
2008-02-21 11:20:00,22.97,22.98,22.91,22.93,84000.0,12.215,12.2203,12.1831,12.1937,84000.0
2008-02-21 11:25:00,22.93,22.98,22.92,22.95,73700.0,12.1937,12.2203,12.1884,12.2043,73700.0
2008-02-21 11:30:00,22.96,22.98,22.96,22.97,48000.0,12.2096,12.2203,12.2096,12.215,48000.0
2008-02-21 11:35:00,22.97,22.97,22.96,22.97,20200.0,12.215,12.215,12.2096,12.215,20200.0
2008-02-21 11:40:00,22.97,22.97,22.96,22.97,39300.0,12.215,12.215,12.2096,12.215,39300.0
2008-02-21 11:45:00,22.97,22.97,22.96,22.96,40500.0,12.215,12.215,12.2096,12.2096,40500.0
2008-02-21 11:50:00,22.96,22.97,22.92,22.93,53900.0,12.2096,12.215,12.1884,12.1937,53900.0
2008-02-21 11:55:00,22.93,22.93,22.8,22.85,348000.0,12.1937,12.1937,12.1246,12.1511,348000.0
2008-02-21 12:00:00,22.86,22.88,22.85,22.87,38700.0,12.1565,12.1671,12.1511,12.1618,38700.0
2008-02-21 12:05:00,22.87,22.88,22.86,22.86,41300.0,12.1618,12.1671,12.1565,12.1565,41300.0
2008-02-21 12:10:00,22.86,22.87,22.81,22.81,79900.0,12.1565,12.1618,12.1299,12.1299,79900.0
2008-02-21 12:15:00,22.82,22.82,22.78,22.8,71000.0,12.1352,12.1352,12.1139,12.1246,71000.0
2008-02-21 12:20:00,22.81,22.81,22.73,22.78,124400.0,12.1299,12.1299,12.0873,12.1139,124400.0
2008-02-21 12:25:00,22.78,22.8,22.77,22.8,56800.0,12.1139,12.1246,12.1086,12.1246,56800.0
2008-02-21 12:30:00,22.79,22.84,22.79,22.84,116900.0,12.1192,12.1458,12.1192,12.1458,116900.0
2008-02-21 12:35:00,22.84,22.85,22.8,22.8,103000.0,12.1458,12.1511,12.1246,12.1246,103000.0
2008-02-21 12:40:00,22.81,22.82,22.74,22.76,188100.0,12.1299,12.1352,12.0927,12.1033,188100.0
2008-02-21 12:45:00,22.76,22.76,22.73,22.75,56200.0,12.1033,12.1033,12.0873,12.098,56200.0
2008-02-21 12:50:00,22.75,22.77,22.74,22.77,58100.0,12.098,12.1086,12.0927,12.1086,58100.0
2008-02-21 12:55:00,22.76,22.78,22.76,22.77,30600.0,12.1033,12.1139,12.1033,12.1086,30600.0
2008-02-21 13:00:00,22.77,22.78,22.74,22.77,48900.0,12.1086,12.1139,12.0927,12.1086,48900.0
2008-02-21 13:05:00,22.76,22.78,22.76,22.78,60200.0,12.1033,12.1139,12.1033,12.1139,60200.0
2008-02-21 13:10:00,22.78,22.78,22.68,22.69,133200.0,12.1139,12.1139,12.0607,12.0661,133200.0
2008-02-21 13:15:00,22.69,22.7,22.64,22.64,78200.0,12.0661,12.0714,12.0395,12.0395,78200.0
2008-02-21 13:20:00,22.65,22.69,22.61,22.67,217900.0,12.0448,12.0661,12.0235,12.0554,217900.0
2008-02-21 13:25:00,22.67,22.7,22.66,22.7,53500.0,12.0554,12.0714,12.0501,12.0714,53500.0
2008-02-21 13:30:00,22.7,22.73,22.7,22.72,81500.0,12.0714,12.0873,12.0714,12.082,81500.0
2008-02-21 13:35:00,22.72,22.72,22.64,22.69,110300.0,12.082,12.082,12.0395,12.0661,110300.0
2008-02-21 13:40:00,22.69,22.7,22.66,22.7,60600.0,12.0661,12.0714,12.0501,12.0714,60600.0
2008-02-21 13:45:00,22.71,22.74,22.69,22.73,107300.0,12.0767,12.0927,12.0661,12.0873,107300.0
2008-02-21 13:50:00,22.73,22.77,22.73,22.76,136900.0,12.0873,12.1086,12.0873,12.1033,136900.0
2008-02-21 13:55:00,22.77,22.79,22.74,22.75,148400.0,12.1086,12.1192,12.0927,12.098,148400.0
2008-02-21 14:00:00,22.75,22.78,22.73,22.76,49000.0,12.098,12.1139,12.0873,12.1033,49000.0
2008-02-21 14:05:00,22.76,22.78,22.76,22.77,38300.0,12.1033,12.1139,12.1033,12.1086,38300.0
2008-02-21 14:10:00,22.77,22.79,22.75,22.78,80700.0,12.1086,12.1192,12.098,12.1139,80700.0
2008-02-21 14:15:00,22.78,22.84,22.78,22.83,123800.0,12.1139,12.1458,12.1139,12.1405,123800.0
2008-02-21 14:20:00,22.83,22.87,22.82,22.85,173100.0,12.1405,12.1618,12.1352,12.1511,173100.0
2008-02-21 14:25:00,22.85,22.86,22.85,22.86,81400.0,12.1511,12.1565,12.1511,12.1565,81400.0
2008-02-21 14:30:00,22.87,22.89,22.85,22.88,83900.0,12.1618,12.1724,12.1511,12.1671,83900.0
2008-02-21 14:35:00,22.89,22.89,22.88,22.88,41600.0,12.1724,12.1724,12.1671,12.1671,41600.0
2008-02-21 14:40:00,22.88,22.89,22.86,22.86,120600.0,12.1671,12.1724,12.1565,12.1565,120600.0
2008-02-21 14:45:00,22.86,22.87,22.85,22.87,74900.0,12.1565,12.1618,12.1511,12.1618,74900.0
2008-02-21 14:50:00,22.87,22.9,22.86,22.9,104500.0,12.1618,12.1777,12.1565,12.1777,104500.0
2008-02-21 14:55:00,22.91,22.92,22.87,22.91,138300.0,12.1831,12.1884,12.1618,12.1831,138300.0
2008-02-21 15:00:00,22.9,22.91,22.86,22.87,177200.0,12.1777,12.1831,12.1565,12.1618,177200.0
2008-02-21 15:05:00,22.86,22.87,22.81,22.85,156100.0,12.1565,12.1618,12.1299,12.1511,156100.0
2008-02-21 15:10:00,22.84,22.84,22.81,22.83,107000.0,12.1458,12.1458,12.1299,12.1405,107000.0
2008-02-21 15:15:00,22.83,22.84,22.81,22.83,91200.0,12.1405,12.1458,12.1299,12.1405,91200.0
2008-02-21 15:20:00,22.83,22.87,22.81,22.85,155700.0,12.1405,12.1618,12.1299,12.1511,155700.0
2008-02-21 15:25:00,22.85,22.87,22.83,22.84,146600.0,12.1511,12.1618,12.1405,12.1458,146600.0
2008-02-21 15:30:00,22.85,22.86,22.82,22.83,127200.0,12.1511,12.1565,12.1352,12.1405,127200.0
2008-02-21 15:35:00,22.84,22.85,22.74,22.74,296400.0,12.1458,12.1511,12.0927,12.0927,296400.0
2008-02-21 15:40:00,22.75,22.76,22.71,22.73,211600.0,12.098,12.1033,12.0767,12.0873,211600.0
2008-02-21 15:45:00,22.73,22.81,22.72,22.81,264000.0,12.0873,12.1299,12.082,12.1299,264000.0
2008-02-21 15:50:00,22.8,22.81,22.71,22.73,351000.0,12.1246,12.1299,12.0767,12.0873,351000.0
2008-02-21 15:55:00,22.72,22.77,22.72,22.77,295400.0,12.082,12.1086,12.082,12.1086,295400.0
2008-02-22 09:30:00,22.81,22.9,22.68,22.85,236900.0,12.1299,12.1777,12.0607,12.1511,236900.0
2008-02-22 09:35:00,22.87,23.0,22.87,22.98,102800.0,12.1618,12.2309,12.1618,12.2203,102800.0
2008-02-22 09:40:00,22.98,22.99,22.88,22.89,151000.0,12.2203,12.2256,12.1671,12.1724,151000.0
2008-02-22 09:45:00,22.88,22.91,22.88,22.9,177700.0,12.1671,12.1831,12.1671,12.1777,177700.0
2008-02-22 09:50:00,22.9,22.92,22.89,22.9,112400.0,12.1777,12.1884,12.1724,12.1777,112400.0
2008-02-22 09:55:00,22.9,22.9,22.85,22.87,101200.0,12.1777,12.1777,12.1511,12.1618,101200.0
2008-02-22 10:00:00,22.87,22.87,22.77,22.78,206500.0,12.1618,12.1618,12.1086,12.1139,206500.0
2008-02-22 10:05:00,22.78,22.78,22.72,22.75,169300.0,12.1139,12.1139,12.082,12.098,169300.0
2008-02-22 10:10:00,22.75,22.76,22.69,22.7,114500.0,12.098,12.1033,12.0661,12.0714,114500.0
2008-02-22 10:15:00,22.7,22.7,22.63,22.64,141300.0,12.0714,12.0714,12.0342,12.0395,141300.0
2008-02-22 10:20:00,22.65,22.65,22.6,22.6,73300.0,12.0448,12.0448,12.0182,12.0182,73300.0
2008-02-22 10:25:00,22.6,22.67,22.6,22.63,320900.0,12.0182,12.0554,12.0182,12.0342,320900.0
2008-02-22 10:30:00,22.63,22.67,22.55,22.55,117500.0,12.0342,12.0554,11.9916,11.9916,117500.0
2008-02-22 10:35:00,22.55,22.58,22.53,22.55,100400.0,11.9916,12.0076,11.981,11.9916,100400.0
2008-02-22 10:40:00,22.56,22.57,22.55,22.57,104500.0,11.9969,12.0022,11.9916,12.0022,104500.0
2008-02-22 10:45:00,22.57,22.57,22.55,22.56,81600.0,12.0022,12.0022,11.9916,11.9969,81600.0
2008-02-22 10:50:00,22.56,22.57,22.55,22.55,57700.0,11.9969,12.0022,11.9916,11.9916,57700.0
2008-02-22 10:55:00,22.56,22.56,22.54,22.54,204700.0,11.9969,11.9969,11.9863,11.9863,204700.0
2008-02-22 11:00:00,22.55,22.55,22.53,22.54,66200.0,11.9916,11.9916,11.981,11.9863,66200.0
2008-02-22 11:05:00,22.53,22.54,22.5,22.52,107000.0,11.981,11.9863,11.965,11.9757,107000.0
2008-02-22 11:10:00,22.52,22.53,22.51,22.52,78900.0,11.9757,11.981,11.9703,11.9757,78900.0
2008-02-22 11:15:00,22.52,22.53,22.51,22.52,107200.0,11.9757,11.981,11.9703,11.9757,107200.0
2008-02-22 11:20:00,22.51,22.53,22.51,22.52,85900.0,11.9703,11.981,11.9703,11.9757,85900.0
2008-02-22 11:25:00,22.52,22.52,22.51,22.52,74500.0,11.9757,11.9757,11.9703,11.9757,74500.0
2008-02-22 11:30:00,22.51,22.53,22.5,22.51,122800.0,11.9703,11.981,11.965,11.9703,122800.0
2008-02-22 11:35:00,22.52,22.54,22.51,22.53,107500.0,11.9757,11.9863,11.9703,11.981,107500.0
2008-02-22 11:40:00,22.52,22.53,22.5,22.51,59400.0,11.9757,11.981,11.965,11.9703,59400.0
2008-02-22 11:45:00,22.51,22.51,22.47,22.48,126000.0,11.9703,11.9703,11.9491,11.9544,126000.0
2008-02-22 11:50:00,22.48,22.48,22.47,22.48,48500.0,11.9544,11.9544,11.9491,11.9544,48500.0
2008-02-22 11:55:00,22.48,22.49,22.48,22.48,62300.0,11.9544,11.9597,11.9544,11.9544,62300.0
2008-02-22 12:00:00,22.49,22.49,22.47,22.47,71100.0,11.9597,11.9597,11.9491,11.9491,71100.0
2008-02-22 12:05:00,22.48,22.48,22.45,22.47,92800.0,11.9544,11.9544,11.9384,11.9491,92800.0
2008-02-22 12:10:00,22.47,22.47,22.43,22.44,66400.0,11.9491,11.9491,11.9278,11.9331,66400.0
2008-02-22 12:15:00,22.43,22.44,22.43,22.43,43300.0,11.9278,11.9331,11.9278,11.9278,43300.0
2008-02-22 12:20:00,22.43,22.44,22.43,22.43,252200.0,11.9278,11.9331,11.9278,11.9278,252200.0
2008-02-22 12:25:00,22.43,22.44,22.43,22.43,36500.0,11.9278,11.9331,11.9278,11.9278,36500.0
2008-02-22 12:30:00,22.44,22.44,22.41,22.42,93600.0,11.9331,11.9331,11.9172,11.9225,93600.0
2008-02-22 12:35:00,22.42,22.52,22.4,22.44,460800.0,11.9225,11.9757,11.9118,11.9331,460800.0
2008-02-22 12:40:00,22.44,22.46,22.42,22.45,149000.0,11.9331,11.9438,11.9225,11.9384,149000.0
2008-02-22 12:45:00,22.45,22.46,22.44,22.44,90500.0,11.9384,11.9438,11.9331,11.9331,90500.0
2008-02-22 12:50:00,22.44,22.46,22.42,22.44,268600.0,11.9331,11.9438,11.9225,11.9331,268600.0
2008-02-22 12:55:00,22.45,22.47,22.44,22.45,292700.0,11.9384,11.9491,11.9331,11.9384,292700.0
2008-02-22 13:00:00,22.46,22.47,22.44,22.46,91700.0,11.9438,11.9491,11.9331,11.9438,91700.0
2008-02-22 13:05:00,22.46,22.46,22.44,22.44,65900.0,11.9438,11.9438,11.9331,11.9331,65900.0
2008-02-22 13:10:00,22.44,22.46,22.44,22.46,53400.0,11.9331,11.9438,11.9331,11.9438,53400.0
2008-02-22 13:15:00,22.45,22.47,22.45,22.46,57400.0,11.9384,11.9491,11.9384,11.9438,57400.0
2008-02-22 13:20:00,22.47,22.47,22.45,22.45,98600.0,11.9491,11.9491,11.9384,11.9384,98600.0
2008-02-22 13:25:00,22.46,22.46,22.43,22.44,93300.0,11.9438,11.9438,11.9278,11.9331,93300.0
2008-02-22 13:30:00,22.44,22.44,22.41,22.42,128000.0,11.9331,11.9331,11.9172,11.9225,128000.0
2008-02-22 13:35:00,22.41,22.43,22.41,22.43,81600.0,11.9172,11.9278,11.9172,11.9278,81600.0
2008-02-22 13:40:00,22.42,22.44,22.42,22.42,136200.0,11.9225,11.9331,11.9225,11.9225,136200.0
2008-02-22 13:45:00,22.42,22.44,22.42,22.43,331800.0,11.9225,11.9331,11.9225,11.9278,331800.0
2008-02-22 13:50:00,22.42,22.44,22.42,22.43,61400.0,11.9225,11.9331,11.9225,11.9278,61400.0
2008-02-22 13:55:00,22.44,22.45,22.43,22.44,88300.0,11.9331,11.9384,11.9278,11.9331,88300.0
2008-02-22 14:00:00,22.44,22.45,22.43,22.43,123100.0,11.9331,11.9384,11.9278,11.9278,123100.0
2008-02-22 14:05:00,22.44,22.44,22.42,22.43,55800.0,11.9331,11.9331,11.9225,11.9278,55800.0
2008-02-22 14:10:00,22.43,22.44,22.42,22.43,86600.0,11.9278,11.9331,11.9225,11.9278,86600.0
2008-02-22 14:15:00,22.43,22.43,22.42,22.43,90700.0,11.9278,11.9278,11.9225,11.9278,90700.0
2008-02-22 14:20:00,22.43,22.44,22.42,22.43,305400.0,11.9278,11.9331,11.9225,11.9278,305400.0
2008-02-22 14:25:00,22.44,22.44,22.38,22.38,438800.0,11.9331,11.9331,11.9012,11.9012,438800.0
2008-02-22 14:30:00,22.38,22.38,22.32,22.34,255800.0,11.9012,11.9012,11.8693,11.8799,255800.0
2008-02-22 14:35:00,22.33,22.37,22.33,22.34,217700.0,11.8746,11.8959,11.8746,11.8799,217700.0
2008-02-22 14:40:00,22.34,22.35,22.3,22.3,503800.0,11.8799,11.8853,11.8587,11.8587,503800.0
2008-02-22 14:45:00,22.3,22.32,22.28,22.3,344900.0,11.8587,11.8693,11.848,11.8587,344900.0
2008-02-22 14:50:00,22.3,22.31,22.25,22.26,741200.0,11.8587,11.864,11.8321,11.8374,741200.0
2008-02-22 14:55:00,22.26,22.29,22.21,22.23,856200.0,11.8374,11.8534,11.8108,11.8214,856200.0
2008-02-22 15:00:00,22.23,22.24,22.14,22.16,755600.0,11.8214,11.8268,11.7736,11.7842,755600.0
2008-02-22 15:05:00,22.16,22.21,22.16,22.19,295000.0,11.7842,11.8108,11.7842,11.8002,295000.0
2008-02-22 15:10:00,22.18,22.2,22.14,22.14,313900.0,11.7949,11.8055,11.7736,11.7736,313900.0
2008-02-22 15:15:00,22.15,22.15,22.06,22.07,383500.0,11.7789,11.7789,11.731,11.7364,383500.0
2008-02-22 15:20:00,22.07,22.08,22.06,22.06,376000.0,11.7364,11.7417,11.731,11.731,376000.0
2008-02-22 15:25:00,22.06,22.07,21.98,22.05,1098000.0,11.731,11.7364,11.6885,11.7257,1098000.0
2008-02-22 15:30:00,22.05,22.37,22.04,22.34,752600.0,11.7257,11.8959,11.7204,11.8799,752600.0
2008-02-22 15:35:00,22.34,22.45,22.34,22.42,506400.0,11.8799,11.9384,11.8799,11.9225,506400.0
2008-02-22 15:40:00,22.41,22.46,22.37,22.37,429800.0,11.9172,11.9438,11.8959,11.8959,429800.0
2008-02-22 15:45:00,22.38,22.47,22.37,22.46,351700.0,11.9012,11.9491,11.8959,11.9438,351700.0
2008-02-22 15:50:00,22.47,22.49,22.4,22.49,485100.0,11.9491,11.9597,11.9118,11.9597,485100.0
2008-02-22 15:55:00,22.48,22.55,22.45,22.55,516500.0,11.9544,11.9916,11.9384,11.9916,516500.0
2008-02-25 09:30:00,22.45,22.72,22.45,22.68,227900.0,11.9384,12.082,11.9384,12.0607,227900.0
2008-02-25 09:35:00,22.68,22.69,22.56,22.62,145100.0,12.0607,12.0661,11.9969,12.0288,145100.0
2008-02-25 09:40:00,22.63,22.74,22.63,22.73,120200.0,12.0342,12.0927,12.0342,12.0873,120200.0
2008-02-25 09:45:00,22.73,22.78,22.7,22.77,139100.0,12.0873,12.1139,12.0714,12.1086,139100.0
2008-02-25 09:50:00,22.78,22.78,22.75,22.76,75200.0,12.1139,12.1139,12.098,12.1033,75200.0
2008-02-25 09:55:00,22.75,22.8,22.75,22.79,106100.0,12.098,12.1246,12.098,12.1192,106100.0
2008-02-25 10:00:00,22.8,22.88,22.72,22.77,242900.0,12.1246,12.1671,12.082,12.1086,242900.0
2008-02-25 10:05:00,22.76,22.84,22.76,22.84,139500.0,12.1033,12.1458,12.1033,12.1458,139500.0
2008-02-25 10:10:00,22.83,22.88,22.82,22.85,136600.0,12.1405,12.1671,12.1352,12.1511,136600.0
2008-02-25 10:15:00,22.86,22.87,22.83,22.84,68200.0,12.1565,12.1618,12.1405,12.1458,68200.0
2008-02-25 10:20:00,22.83,22.9,22.82,22.83,129400.0,12.1405,12.1777,12.1352,12.1405,129400.0
2008-02-25 10:25:00,22.83,22.85,22.8,22.83,137300.0,12.1405,12.1511,12.1246,12.1405,137300.0
2008-02-25 10:30:00,22.82,22.83,22.8,22.82,79300.0,12.1352,12.1405,12.1246,12.1352,79300.0
2008-02-25 10:35:00,22.82,22.82,22.78,22.78,61600.0,12.1352,12.1352,12.1139,12.1139,61600.0
2008-02-25 10:40:00,22.78,22.8,22.77,22.79,64500.0,12.1139,12.1246,12.1086,12.1192,64500.0
2008-02-25 10:45:00,22.79,22.86,22.79,22.85,84000.0,12.1192,12.1565,12.1192,12.1511,84000.0
2008-02-25 10:50:00,22.85,22.86,22.83,22.84,83300.0,12.1511,12.1565,12.1405,12.1458,83300.0
2008-02-25 10:55:00,22.84,22.85,22.83,22.84,49500.0,12.1458,12.1511,12.1405,12.1458,49500.0
2008-02-25 11:00:00,22.84,22.85,22.83,22.83,67100.0,12.1458,12.1511,12.1405,12.1405,67100.0
2008-02-25 11:05:00,22.84,22.84,22.83,22.84,49900.0,12.1458,12.1458,12.1405,12.1458,49900.0
2008-02-25 11:10:00,22.84,22.88,22.83,22.87,89000.0,12.1458,12.1671,12.1405,12.1618,89000.0
2008-02-25 11:15:00,22.88,22.9,22.87,22.89,78700.0,12.1671,12.1777,12.1618,12.1724,78700.0
2008-02-25 11:20:00,22.9,22.93,22.89,22.92,75700.0,12.1777,12.1937,12.1724,12.1884,75700.0
2008-02-25 11:25:00,22.93,22.93,22.89,22.9,151100.0,12.1937,12.1937,12.1724,12.1777,151100.0
2008-02-25 11:30:00,22.9,22.91,22.89,22.9,95700.0,12.1777,12.1831,12.1724,12.1777,95700.0
2008-02-25 11:35:00,22.89,22.9,22.87,22.87,73100.0,12.1724,12.1777,12.1618,12.1618,73100.0
2008-02-25 11:40:00,22.88,22.91,22.87,22.91,80300.0,12.1671,12.1831,12.1618,12.1831,80300.0
2008-02-25 11:45:00,22.91,22.93,22.9,22.9,55400.0,12.1831,12.1937,12.1777,12.1777,55400.0
2008-02-25 11:50:00,22.9,22.93,22.9,22.9,67700.0,12.1777,12.1937,12.1777,12.1777,67700.0
2008-02-25 11:55:00,22.89,22.9,22.84,22.84,74200.0,12.1724,12.1777,12.1458,12.1458,74200.0
2008-02-25 12:00:00,22.84,22.84,22.82,22.83,90400.0,12.1458,12.1458,12.1352,12.1405,90400.0
2008-02-25 12:05:00,22.82,22.86,22.82,22.85,55000.0,12.1352,12.1565,12.1352,12.1511,55000.0
2008-02-25 12:10:00,22.85,22.87,22.85,22.85,53500.0,12.1511,12.1618,12.1511,12.1511,53500.0
2008-02-25 12:15:00,22.85,22.86,22.78,22.78,420500.0,12.1511,12.1565,12.1139,12.1139,420500.0
2008-02-25 12:20:00,22.79,22.8,22.78,22.78,53700.0,12.1192,12.1246,12.1139,12.1139,53700.0
2008-02-25 12:25:00,22.78,22.78,22.75,22.77,111300.0,12.1139,12.1139,12.098,12.1086,111300.0
2008-02-25 12:30:00,22.77,22.78,22.76,22.78,44400.0,12.1086,12.1139,12.1033,12.1139,44400.0
2008-02-25 12:35:00,22.77,22.81,22.77,22.81,41300.0,12.1086,12.1299,12.1086,12.1299,41300.0
2008-02-25 12:40:00,22.81,22.84,22.81,22.83,38800.0,12.1299,12.1458,12.1299,12.1405,38800.0
2008-02-25 12:45:00,22.83,22.84,22.82,22.83,48700.0,12.1405,12.1458,12.1352,12.1405,48700.0
2008-02-25 12:50:00,22.83,22.84,22.82,22.84,42900.0,12.1405,12.1458,12.1352,12.1458,42900.0
2008-02-25 12:55:00,22.84,22.84,22.82,22.83,28700.0,12.1458,12.1458,12.1352,12.1405,28700.0
2008-02-25 13:00:00,22.84,22.84,22.82,22.84,45000.0,12.1458,12.1458,12.1352,12.1458,45000.0
2008-02-25 13:05:00,22.84,22.9,22.83,22.88,104500.0,12.1458,12.1777,12.1405,12.1671,104500.0
2008-02-25 13:10:00,22.88,22.88,22.85,22.87,47000.0,12.1671,12.1671,12.1511,12.1618,47000.0
2008-02-25 13:15:00,22.86,22.86,22.85,22.86,183000.0,12.1565,12.1565,12.1511,12.1565,183000.0
2008-02-25 13:20:00,22.85,22.86,22.84,22.86,56000.0,12.1511,12.1565,12.1458,12.1565,56000.0
2008-02-25 13:25:00,22.85,22.86,22.84,22.84,49000.0,12.1511,12.1565,12.1458,12.1458,49000.0
2008-02-25 13:30:00,22.84,22.85,22.8,22.8,96400.0,12.1458,12.1511,12.1246,12.1246,96400.0
2008-02-25 13:35:00,22.8,22.81,22.78,22.8,60100.0,12.1246,12.1299,12.1139,12.1246,60100.0
2008-02-25 13:40:00,22.8,22.83,22.8,22.83,32200.0,12.1246,12.1405,12.1246,12.1405,32200.0
2008-02-25 13:45:00,22.82,22.85,22.82,22.85,30400.0,12.1352,12.1511,12.1352,12.1511,30400.0
2008-02-25 13:50:00,22.85,22.9,22.84,22.89,59900.0,12.1511,12.1777,12.1458,12.1724,59900.0
2008-02-25 13:55:00,22.9,22.92,22.89,22.9,66300.0,12.1777,12.1884,12.1724,12.1777,66300.0
2008-02-25 14:00:00,22.9,22.91,22.89,22.9,61400.0,12.1777,12.1831,12.1724,12.1777,61400.0
2008-02-25 14:05:00,22.91,22.92,22.9,22.92,66700.0,12.1831,12.1884,12.1777,12.1884,66700.0
2008-02-25 14:10:00,22.92,22.96,22.91,22.96,94700.0,12.1884,12.2096,12.1831,12.2096,94700.0
2008-02-25 14:15:00,22.96,22.96,22.94,22.94,92400.0,12.2096,12.2096,12.199,12.199,92400.0
2008-02-25 14:20:00,22.95,22.95,22.91,22.92,107800.0,12.2043,12.2043,12.1831,12.1884,107800.0
2008-02-25 14:25:00,22.92,23.14,22.92,23.11,490000.0,12.1884,12.3054,12.1884,12.2894,490000.0
2008-02-25 14:30:00,23.12,23.13,23.02,23.07,265000.0,12.2947,12.3,12.2415,12.2681,265000.0
2008-02-25 14:35:00,23.06,23.09,23.03,23.05,165100.0,12.2628,12.2788,12.2469,12.2575,165100.0
2008-02-25 14:40:00,23.04,23.05,22.9,22.9,485800.0,12.2522,12.2575,12.1777,12.1777,485800.0
2008-02-25 14:45:00,22.9,22.98,22.88,22.95,147400.0,12.1777,12.2203,12.1671,12.2043,147400.0
2008-02-25 14:50:00,22.94,23.0,22.91,22.99,257000.0,12.199,12.2309,12.1831,12.2256,257000.0
2008-02-25 14:55:00,22.98,23.0,22.93,23.0,195700.0,12.2203,12.2309,12.1937,12.2309,195700.0
2008-02-25 15:00:00,23.0,23.02,22.98,23.0,223200.0,12.2309,12.2415,12.2203,12.2309,223200.0
2008-02-25 15:05:00,22.99,23.01,22.97,22.98,143500.0,12.2256,12.2362,12.215,12.2203,143500.0
2008-02-25 15:10:00,22.97,23.0,22.97,22.98,127200.0,12.215,12.2309,12.215,12.2203,127200.0
2008-02-25 15:15:00,22.98,23.01,22.98,23.01,161900.0,12.2203,12.2362,12.2203,12.2362,161900.0
2008-02-25 15:20:00,23.0,23.04,23.0,23.01,124900.0,12.2309,12.2522,12.2309,12.2362,124900.0
2008-02-25 15:25:00,23.02,23.07,23.01,23.07,102800.0,12.2415,12.2681,12.2362,12.2681,102800.0
2008-02-25 15:30:00,23.06,23.08,23.04,23.04,152900.0,12.2628,12.2735,12.2522,12.2522,152900.0
2008-02-25 15:35:00,23.04,23.16,23.04,23.15,298400.0,12.2522,12.316,12.2522,12.3107,298400.0
2008-02-25 15:40:00,23.16,23.21,23.15,23.17,411000.0,12.316,12.3426,12.3107,12.3213,411000.0
2008-02-25 15:45:00,23.17,23.17,23.14,23.15,278100.0,12.3213,12.3213,12.3054,12.3107,278100.0
2008-02-25 15:50:00,23.14,23.2,23.14,23.17,551100.0,12.3054,12.3373,12.3054,12.3213,551100.0
2008-02-25 15:55:00,23.17,23.19,23.14,23.16,512800.0,12.3213,12.332,12.3054,12.316,512800.0
2008-02-26 09:30:00,23.03,23.05,22.97,23.05,252500.0,12.2469,12.2575,12.215,12.2575,252500.0
2008-02-26 09:35:00,23.05,23.09,22.97,23.08,202400.0,12.2575,12.2788,12.215,12.2735,202400.0
2008-02-26 09:40:00,23.08,23.12,23.04,23.08,108000.0,12.2735,12.2947,12.2522,12.2735,108000.0
2008-02-26 09:45:00,23.09,23.12,23.08,23.08,63200.0,12.2788,12.2947,12.2735,12.2735,63200.0
2008-02-26 09:50:00,23.07,23.1,23.03,23.04,73000.0,12.2681,12.2841,12.2469,12.2522,73000.0
2008-02-26 09:55:00,23.04,23.08,23.03,23.08,91400.0,12.2522,12.2735,12.2469,12.2735,91400.0
2008-02-26 10:00:00,23.08,23.08,23.02,23.07,144000.0,12.2735,12.2735,12.2415,12.2681,144000.0
2008-02-26 10:05:00,23.07,23.1,23.06,23.1,79200.0,12.2681,12.2841,12.2628,12.2841,79200.0
2008-02-26 10:10:00,23.1,23.13,23.09,23.11,92700.0,12.2841,12.3,12.2788,12.2894,92700.0
2008-02-26 10:15:00,23.11,23.13,23.09,23.09,100500.0,12.2894,12.3,12.2788,12.2788,100500.0
2008-02-26 10:20:00,23.09,23.1,23.07,23.07,57700.0,12.2788,12.2841,12.2681,12.2681,57700.0
2008-02-26 10:25:00,23.07,23.08,23.06,23.08,50900.0,12.2681,12.2735,12.2628,12.2735,50900.0
2008-02-26 10:30:00,23.08,23.09,23.05,23.09,94600.0,12.2735,12.2788,12.2575,12.2788,94600.0
2008-02-26 10:35:00,23.09,23.09,23.04,23.04,63600.0,12.2788,12.2788,12.2522,12.2522,63600.0
2008-02-26 10:40:00,23.04,23.05,23.02,23.03,63100.0,12.2522,12.2575,12.2415,12.2469,63100.0
2008-02-26 10:45:00,23.03,23.04,23.02,23.03,80600.0,12.2469,12.2522,12.2415,12.2469,80600.0
2008-02-26 10:50:00,23.02,23.11,23.01,23.11,172100.0,12.2415,12.2894,12.2362,12.2894,172100.0
2008-02-26 10:55:00,23.11,23.12,23.08,23.09,65700.0,12.2894,12.2947,12.2735,12.2788,65700.0
2008-02-26 11:00:00,23.09,23.14,23.08,23.14,104200.0,12.2788,12.3054,12.2735,12.3054,104200.0
2008-02-26 11:05:00,23.14,23.16,23.12,23.12,110500.0,12.3054,12.316,12.2947,12.2947,110500.0
2008-02-26 11:10:00,23.12,23.13,23.1,23.12,181100.0,12.2947,12.3,12.2841,12.2947,181100.0
2008-02-26 11:15:00,23.12,23.14,23.11,23.14,112300.0,12.2947,12.3054,12.2894,12.3054,112300.0
2008-02-26 11:20:00,23.14,23.17,23.14,23.16,88100.0,12.3054,12.3213,12.3054,12.316,88100.0
2008-02-26 11:25:00,23.17,23.22,23.16,23.21,120100.0,12.3213,12.3479,12.316,12.3426,120100.0
2008-02-26 11:30:00,23.21,23.24,23.2,23.24,110700.0,12.3426,12.3585,12.3373,12.3585,110700.0
2008-02-26 11:35:00,23.24,23.25,23.24,23.24,45600.0,12.3585,12.3639,12.3585,12.3585,45600.0
2008-02-26 11:40:00,23.24,23.25,23.24,23.24,45500.0,12.3585,12.3639,12.3585,12.3585,45500.0
2008-02-26 11:45:00,23.24,23.25,23.22,23.23,103800.0,12.3585,12.3639,12.3479,12.3532,103800.0
2008-02-26 11:50:00,23.24,23.25,23.23,23.24,88900.0,12.3585,12.3639,12.3532,12.3585,88900.0
2008-02-26 11:55:00,23.24,23.29,23.24,23.28,133800.0,12.3585,12.3851,12.3585,12.3798,133800.0
2008-02-26 12:00:00,23.28,23.28,23.27,23.27,48000.0,12.3798,12.3798,12.3745,12.3745,48000.0
2008-02-26 12:05:00,23.27,23.28,23.26,23.27,70600.0,12.3745,12.3798,12.3692,12.3745,70600.0
2008-02-26 12:10:00,23.26,23.27,23.26,23.26,103900.0,12.3692,12.3745,12.3692,12.3692,103900.0
2008-02-26 12:15:00,23.27,23.3,23.26,23.29,100900.0,12.3745,12.3904,12.3692,12.3851,100900.0
2008-02-26 12:20:00,23.29,23.4,23.29,23.38,179400.0,12.3851,12.4436,12.3851,12.433,179400.0
2008-02-26 12:25:00,23.38,23.39,23.37,23.38,51400.0,12.433,12.4383,12.4277,12.433,51400.0
2008-02-26 12:30:00,23.39,23.39,23.35,23.36,98400.0,12.4383,12.4383,12.417,12.4224,98400.0
2008-02-26 12:35:00,23.36,23.36,23.34,23.35,66500.0,12.4224,12.4224,12.4117,12.417,66500.0
2008-02-26 12:40:00,23.35,23.35,23.32,23.32,93700.0,12.417,12.417,12.4011,12.4011,93700.0
2008-02-26 12:45:00,23.32,23.37,23.31,23.35,180400.0,12.4011,12.4277,12.3958,12.417,180400.0
2008-02-26 12:50:00,23.35,23.39,23.35,23.37,127600.0,12.417,12.4383,12.417,12.4277,127600.0
2008-02-26 12:55:00,23.37,23.4,23.37,23.39,60200.0,12.4277,12.4436,12.4277,12.4383,60200.0
2008-02-26 13:00:00,23.4,23.44,23.39,23.42,260100.0,12.4436,12.4649,12.4383,12.4543,260100.0
2008-02-26 13:05:00,23.43,23.44,23.4,23.41,89000.0,12.4596,12.4649,12.4436,12.4489,89000.0
2008-02-26 13:10:00,23.41,23.41,23.38,23.39,98200.0,12.4489,12.4489,12.433,12.4383,98200.0
2008-02-26 13:15:00,23.38,23.4,23.38,23.39,69900.0,12.433,12.4436,12.433,12.4383,69900.0
2008-02-26 13:20:00,23.4,23.41,23.39,23.4,170000.0,12.4436,12.4489,12.4383,12.4436,170000.0
2008-02-26 13:25:00,23.4,23.41,23.39,23.4,144400.0,12.4436,12.4489,12.4383,12.4436,144400.0
2008-02-26 13:30:00,23.41,23.41,23.39,23.39,90400.0,12.4489,12.4489,12.4383,12.4383,90400.0
2008-02-26 13:35:00,23.39,23.41,23.37,23.4,87200.0,12.4383,12.4489,12.4277,12.4436,87200.0
2008-02-26 13:40:00,23.41,23.42,23.39,23.4,159800.0,12.4489,12.4543,12.4383,12.4436,159800.0
2008-02-26 13:45:00,23.4,23.41,23.4,23.4,42700.0,12.4436,12.4489,12.4436,12.4436,42700.0
2008-02-26 13:50:00,23.4,23.41,23.4,23.41,52300.0,12.4436,12.4489,12.4436,12.4489,52300.0
2008-02-26 13:55:00,23.41,23.41,23.37,23.39,94100.0,12.4489,12.4489,12.4277,12.4383,94100.0
2008-02-26 14:00:00,23.4,23.42,23.39,23.41,217400.0,12.4436,12.4543,12.4383,12.4489,217400.0
2008-02-26 14:05:00,23.42,23.43,23.41,23.43,71400.0,12.4543,12.4596,12.4489,12.4596,71400.0
2008-02-26 14:10:00,23.43,23.44,23.42,23.44,140300.0,12.4596,12.4649,12.4543,12.4649,140300.0
2008-02-26 14:15:00,23.43,23.45,23.43,23.45,219800.0,12.4596,12.4702,12.4596,12.4702,219800.0
2008-02-26 14:20:00,23.45,23.45,23.44,23.44,77000.0,12.4702,12.4702,12.4649,12.4649,77000.0
2008-02-26 14:25:00,23.44,23.45,23.44,23.44,67900.0,12.4649,12.4702,12.4649,12.4649,67900.0
2008-02-26 14:30:00,23.44,23.46,23.42,23.43,152000.0,12.4649,12.4755,12.4543,12.4596,152000.0
2008-02-26 14:35:00,23.43,23.44,23.41,23.41,62800.0,12.4596,12.4649,12.4489,12.4489,62800.0
2008-02-26 14:40:00,23.42,23.43,23.4,23.42,105800.0,12.4543,12.4596,12.4436,12.4543,105800.0
2008-02-26 14:45:00,23.43,23.45,23.42,23.43,136400.0,12.4596,12.4702,12.4543,12.4596,136400.0
2008-02-26 14:50:00,23.43,23.49,23.43,23.47,277400.0,12.4596,12.4915,12.4596,12.4808,277400.0
2008-02-26 14:55:00,23.47,23.48,23.47,23.48,129500.0,12.4808,12.4862,12.4808,12.4862,129500.0
2008-02-26 15:00:00,23.47,23.48,23.39,23.39,209600.0,12.4808,12.4862,12.4383,12.4383,209600.0
2008-02-26 15:05:00,23.39,23.4,23.36,23.37,423000.0,12.4383,12.4436,12.4224,12.4277,423000.0
2008-02-26 15:10:00,23.36,23.37,23.35,23.37,75000.0,12.4224,12.4277,12.417,12.4277,75000.0
2008-02-26 15:15:00,23.37,23.38,23.32,23.33,226400.0,12.4277,12.433,12.4011,12.4064,226400.0
2008-02-26 15:20:00,23.33,23.34,23.31,23.34,91400.0,12.4064,12.4117,12.3958,12.4117,91400.0
2008-02-26 15:25:00,23.33,23.37,23.31,23.36,207600.0,12.4064,12.4277,12.3958,12.4224,207600.0
2008-02-26 15:30:00,23.37,23.42,23.35,23.35,274300.0,12.4277,12.4543,12.417,12.417,274300.0
2008-02-26 15:35:00,23.36,23.4,23.36,23.37,208700.0,12.4224,12.4436,12.4224,12.4277,208700.0
2008-02-26 15:40:00,23.37,23.4,23.36,23.37,227100.0,12.4277,12.4436,12.4224,12.4277,227100.0
2008-02-26 15:45:00,23.37,23.38,23.36,23.37,188200.0,12.4277,12.433,12.4224,12.4277,188200.0
2008-02-26 15:50:00,23.37,23.39,23.33,23.39,294300.0,12.4277,12.4383,12.4064,12.4383,294300.0
2008-02-26 15:55:00,23.38,23.41,23.37,23.39,560900.0,12.433,12.4489,12.4277,12.4383,560900.0
2008-02-27 09:30:00,23.22,23.34,23.2,23.32,157000.0,12.3479,12.4117,12.3373,12.4011,157000.0
2008-02-27 09:35:00,23.32,23.42,23.32,23.39,118800.0,12.4011,12.4543,12.4011,12.4383,118800.0
2008-02-27 09:40:00,23.4,23.43,23.36,23.37,71500.0,12.4436,12.4596,12.4224,12.4277,71500.0
2008-02-27 09:45:00,23.37,23.37,23.33,23.34,67200.0,12.4277,12.4277,12.4064,12.4117,67200.0
2008-02-27 09:50:00,23.34,23.34,23.31,23.32,43400.0,12.4117,12.4117,12.3958,12.4011,43400.0
2008-02-27 09:55:00,23.32,23.33,23.31,23.31,51500.0,12.4011,12.4064,12.3958,12.3958,51500.0
2008-02-27 10:00:00,23.32,23.33,23.25,23.3,161900.0,12.4011,12.4064,12.3639,12.3904,161900.0
2008-02-27 10:05:00,23.3,23.32,23.28,23.31,92400.0,12.3904,12.4011,12.3798,12.3958,92400.0
2008-02-27 10:10:00,23.32,23.33,23.31,23.32,67700.0,12.4011,12.4064,12.3958,12.4011,67700.0
2008-02-27 10:15:00,23.31,23.35,23.31,23.34,97400.0,12.3958,12.417,12.3958,12.4117,97400.0
2008-02-27 10:20:00,23.34,23.34,23.26,23.27,86400.0,12.4117,12.4117,12.3692,12.3745,86400.0
2008-02-27 10:25:00,23.26,23.27,23.23,23.23,62400.0,12.3692,12.3745,12.3532,12.3532,62400.0
2008-02-27 10:30:00,23.23,23.24,23.22,23.23,69400.0,12.3532,12.3585,12.3479,12.3532,69400.0
2008-02-27 10:35:00,23.22,23.23,23.21,23.22,77900.0,12.3479,12.3532,12.3426,12.3479,77900.0
2008-02-27 10:40:00,23.23,23.29,23.22,23.27,82800.0,12.3532,12.3851,12.3479,12.3745,82800.0
2008-02-27 10:45:00,23.28,23.43,23.27,23.42,151200.0,12.3798,12.4596,12.3745,12.4543,151200.0
2008-02-27 10:50:00,23.41,23.42,23.36,23.39,143000.0,12.4489,12.4543,12.4224,12.4383,143000.0
2008-02-27 10:55:00,23.39,23.39,23.35,23.36,57100.0,12.4383,12.4383,12.417,12.4224,57100.0
2008-02-27 11:00:00,23.36,23.36,23.34,23.35,42800.0,12.4224,12.4224,12.4117,12.417,42800.0
2008-02-27 11:05:00,23.35,23.35,23.33,23.33,77500.0,12.417,12.417,12.4064,12.4064,77500.0
2008-02-27 11:10:00,23.33,23.35,23.32,23.34,77000.0,12.4064,12.417,12.4011,12.4117,77000.0
2008-02-27 11:15:00,23.34,23.35,23.31,23.35,99300.0,12.4117,12.417,12.3958,12.417,99300.0
2008-02-27 11:20:00,23.34,23.38,23.34,23.37,79600.0,12.4117,12.433,12.4117,12.4277,79600.0
2008-02-27 11:25:00,23.38,23.42,23.37,23.4,128700.0,12.433,12.4543,12.4277,12.4436,128700.0
2008-02-27 11:30:00,23.4,23.41,23.4,23.4,32100.0,12.4436,12.4489,12.4436,12.4436,32100.0
2008-02-27 11:35:00,23.4,23.41,23.39,23.41,43100.0,12.4436,12.4489,12.4383,12.4489,43100.0
2008-02-27 11:40:00,23.41,23.42,23.4,23.41,93300.0,12.4489,12.4543,12.4436,12.4489,93300.0
2008-02-27 11:45:00,23.41,23.43,23.4,23.43,61400.0,12.4489,12.4596,12.4436,12.4596,61400.0
2008-02-27 11:50:00,23.42,23.44,23.41,23.42,64900.0,12.4543,12.4649,12.4489,12.4543,64900.0
2008-02-27 11:55:00,23.41,23.42,23.38,23.38,48500.0,12.4489,12.4543,12.433,12.433,48500.0
2008-02-27 12:00:00,23.37,23.38,23.34,23.35,46600.0,12.4277,12.433,12.4117,12.417,46600.0
2008-02-27 12:05:00,23.35,23.36,23.33,23.35,24100.0,12.417,12.4224,12.4064,12.417,24100.0
2008-02-27 12:10:00,23.35,23.38,23.35,23.36,45000.0,12.417,12.433,12.417,12.4224,45000.0
2008-02-27 12:15:00,23.36,23.36,23.33,23.34,41200.0,12.4224,12.4224,12.4064,12.4117,41200.0
2008-02-27 12:20:00,23.34,23.34,23.29,23.29,61600.0,12.4117,12.4117,12.3851,12.3851,61600.0
2008-02-27 12:25:00,23.3,23.3,23.25,23.27,80900.0,12.3904,12.3904,12.3639,12.3745,80900.0
2008-02-27 12:30:00,23.27,23.29,23.26,23.28,39800.0,12.3745,12.3851,12.3692,12.3798,39800.0
2008-02-27 12:35:00,23.28,23.29,23.27,23.28,13300.0,12.3798,12.3851,12.3745,12.3798,13300.0
2008-02-27 12:40:00,23.29,23.31,23.28,23.31,52900.0,12.3851,12.3958,12.3798,12.3958,52900.0
2008-02-27 12:45:00,23.31,23.34,23.3,23.34,46000.0,12.3958,12.4117,12.3904,12.4117,46000.0
2008-02-27 12:50:00,23.34,23.37,23.33,23.36,63000.0,12.4117,12.4277,12.4064,12.4224,63000.0
2008-02-27 12:55:00,23.37,23.37,23.33,23.34,65400.0,12.4277,12.4277,12.4064,12.4117,65400.0
2008-02-27 13:00:00,23.33,23.34,23.32,23.33,40800.0,12.4064,12.4117,12.4011,12.4064,40800.0
2008-02-27 13:05:00,23.32,23.33,23.32,23.33,19600.0,12.4011,12.4064,12.4011,12.4064,19600.0
2008-02-27 13:10:00,23.32,23.33,23.3,23.32,78300.0,12.4011,12.4064,12.3904,12.4011,78300.0
2008-02-27 13:15:00,23.32,23.33,23.3,23.31,36800.0,12.4011,12.4064,12.3904,12.3958,36800.0
2008-02-27 13:20:00,23.3,23.31,23.29,23.29,35300.0,12.3904,12.3958,12.3851,12.3851,35300.0
2008-02-27 13:25:00,23.29,23.3,23.29,23.3,24900.0,12.3851,12.3904,12.3851,12.3904,24900.0
2008-02-27 13:30:00,23.29,23.32,23.29,23.3,64800.0,12.3851,12.4011,12.3851,12.3904,64800.0
2008-02-27 13:35:00,23.31,23.31,23.27,23.27,62500.0,12.3958,12.3958,12.3745,12.3745,62500.0
2008-02-27 13:40:00,23.27,23.28,23.27,23.28,49000.0,12.3745,12.3798,12.3745,12.3798,49000.0
2008-02-27 13:45:00,23.27,23.31,23.27,23.31,64100.0,12.3745,12.3958,12.3745,12.3958,64100.0
2008-02-27 13:50:00,23.31,23.33,23.31,23.32,98800.0,12.3958,12.4064,12.3958,12.4011,98800.0
2008-02-27 13:55:00,23.31,23.33,23.29,23.3,105200.0,12.3958,12.4064,12.3851,12.3904,105200.0
2008-02-27 14:00:00,23.29,23.3,23.26,23.27,50600.0,12.3851,12.3904,12.3692,12.3745,50600.0
2008-02-27 14:05:00,23.27,23.27,23.24,23.26,78500.0,12.3745,12.3745,12.3585,12.3692,78500.0
2008-02-27 14:10:00,23.26,23.26,23.24,23.24,88300.0,12.3692,12.3692,12.3585,12.3585,88300.0
2008-02-27 14:15:00,23.25,23.25,23.21,23.22,44600.0,12.3639,12.3639,12.3426,12.3479,44600.0
2008-02-27 14:20:00,23.21,23.22,23.18,23.21,137800.0,12.3426,12.3479,12.3266,12.3426,137800.0
2008-02-27 14:25:00,23.21,23.21,23.17,23.18,73300.0,12.3426,12.3426,12.3213,12.3266,73300.0
2008-02-27 14:30:00,23.17,23.18,23.1,23.18,119100.0,12.3213,12.3266,12.2841,12.3266,119100.0
2008-02-27 14:35:00,23.17,23.19,23.14,23.16,109900.0,12.3213,12.332,12.3054,12.316,109900.0
2008-02-27 14:40:00,23.16,23.24,23.16,23.23,95300.0,12.316,12.3585,12.316,12.3532,95300.0
2008-02-27 14:45:00,23.23,23.28,23.23,23.25,79800.0,12.3532,12.3798,12.3532,12.3639,79800.0
2008-02-27 14:50:00,23.25,23.25,23.23,23.24,80500.0,12.3639,12.3639,12.3532,12.3585,80500.0
2008-02-27 14:55:00,23.24,23.27,23.21,23.27,88600.0,12.3585,12.3745,12.3426,12.3745,88600.0
2008-02-27 15:00:00,23.26,23.27,23.25,23.26,68700.0,12.3692,12.3745,12.3639,12.3692,68700.0
2008-02-27 15:05:00,23.27,23.27,23.19,23.19,85600.0,12.3745,12.3745,12.332,12.332,85600.0
2008-02-27 15:10:00,23.2,23.2,23.18,23.18,89600.0,12.3373,12.3373,12.3266,12.3266,89600.0
2008-02-27 15:15:00,23.19,23.2,23.18,23.2,77200.0,12.332,12.3373,12.3266,12.3373,77200.0
2008-02-27 15:20:00,23.2,23.22,23.19,23.21,93000.0,12.3373,12.3479,12.332,12.3426,93000.0
2008-02-27 15:25:00,23.2,23.22,23.17,23.2,142700.0,12.3373,12.3479,12.3213,12.3373,142700.0
2008-02-27 15:30:00,23.21,23.21,23.19,23.19,107600.0,12.3426,12.3426,12.332,12.332,107600.0
2008-02-27 15:35:00,23.2,23.22,23.19,23.22,117900.0,12.3373,12.3479,12.332,12.3479,117900.0
2008-02-27 15:40:00,23.22,23.22,23.14,23.14,180100.0,12.3479,12.3479,12.3054,12.3054,180100.0
2008-02-27 15:45:00,23.15,23.19,23.12,23.18,195600.0,12.3107,12.332,12.2947,12.3266,195600.0
2008-02-27 15:50:00,23.18,23.2,23.16,23.19,306500.0,12.3266,12.3373,12.316,12.332,306500.0
2008-02-27 15:55:00,23.2,23.22,23.16,23.17,452400.0,12.3373,12.3479,12.316,12.3213,452400.0
2008-02-28 09:30:00,23.08,23.12,22.84,22.85,228900.0,12.2735,12.2947,12.1458,12.1511,228900.0
2008-02-28 09:35:00,22.84,22.93,22.81,22.92,214700.0,12.1458,12.1937,12.1299,12.1884,214700.0
2008-02-28 09:40:00,22.93,22.99,22.9,22.91,201500.0,12.1937,12.2256,12.1777,12.1831,201500.0
2008-02-28 09:45:00,22.92,22.98,22.9,22.97,132000.0,12.1884,12.2203,12.1777,12.215,132000.0
2008-02-28 09:50:00,22.97,23.14,22.96,23.08,266300.0,12.215,12.3054,12.2096,12.2735,266300.0
2008-02-28 09:55:00,23.08,23.09,23.01,23.01,95700.0,12.2735,12.2788,12.2362,12.2362,95700.0
2008-02-28 10:00:00,23.01,23.05,23.01,23.03,122700.0,12.2362,12.2575,12.2362,12.2469,122700.0
2008-02-28 10:05:00,23.02,23.03,23.0,23.01,92100.0,12.2415,12.2469,12.2309,12.2362,92100.0
2008-02-28 10:10:00,23.01,23.03,23.0,23.02,106400.0,12.2362,12.2469,12.2309,12.2415,106400.0
2008-02-28 10:15:00,23.02,23.03,23.0,23.0,94700.0,12.2415,12.2469,12.2309,12.2309,94700.0
2008-02-28 10:20:00,23.0,23.03,22.98,23.0,228000.0,12.2309,12.2469,12.2203,12.2309,228000.0
2008-02-28 10:25:00,23.0,23.02,22.99,23.02,54600.0,12.2309,12.2415,12.2256,12.2415,54600.0
2008-02-28 10:30:00,23.01,23.02,22.97,22.98,103600.0,12.2362,12.2415,12.215,12.2203,103600.0
2008-02-28 10:35:00,22.97,23.0,22.97,23.0,113900.0,12.215,12.2309,12.215,12.2309,113900.0
2008-02-28 10:40:00,23.0,23.07,23.0,23.07,92000.0,12.2309,12.2681,12.2309,12.2681,92000.0
2008-02-28 10:45:00,23.07,23.07,23.02,23.04,102600.0,12.2681,12.2681,12.2415,12.2522,102600.0
2008-02-28 10:50:00,23.04,23.05,23.03,23.04,80700.0,12.2522,12.2575,12.2469,12.2522,80700.0
2008-02-28 10:55:00,23.03,23.05,23.01,23.01,98200.0,12.2469,12.2575,12.2362,12.2362,98200.0
2008-02-28 11:00:00,23.01,23.02,22.96,22.97,216000.0,12.2362,12.2415,12.2096,12.215,216000.0
2008-02-28 11:05:00,22.96,23.0,22.93,23.0,136400.0,12.2096,12.2309,12.1937,12.2309,136400.0
2008-02-28 11:10:00,22.99,23.03,22.99,23.01,112600.0,12.2256,12.2469,12.2256,12.2362,112600.0
2008-02-28 11:15:00,23.0,23.03,23.0,23.02,80400.0,12.2309,12.2469,12.2309,12.2415,80400.0
2008-02-28 11:20:00,23.01,23.02,23.01,23.01,47700.0,12.2362,12.2415,12.2362,12.2362,47700.0
2008-02-28 11:25:00,23.02,23.04,23.0,23.02,105900.0,12.2415,12.2522,12.2309,12.2415,105900.0
2008-02-28 11:30:00,23.02,23.02,22.99,22.99,124300.0,12.2415,12.2415,12.2256,12.2256,124300.0
2008-02-28 11:35:00,22.99,23.0,22.98,23.0,78100.0,12.2256,12.2309,12.2203,12.2309,78100.0
2008-02-28 11:40:00,23.0,23.0,22.98,22.99,58400.0,12.2309,12.2309,12.2203,12.2256,58400.0
2008-02-28 11:45:00,22.98,22.99,22.93,22.95,224200.0,12.2203,12.2256,12.1937,12.2043,224200.0
2008-02-28 11:50:00,22.94,22.95,22.93,22.93,57600.0,12.199,12.2043,12.1937,12.1937,57600.0
2008-02-28 11:55:00,22.94,22.95,22.93,22.94,52000.0,12.199,12.2043,12.1937,12.199,52000.0
2008-02-28 12:00:00,22.94,22.95,22.93,22.93,80600.0,12.199,12.2043,12.1937,12.1937,80600.0
2008-02-28 12:05:00,22.93,22.94,22.88,22.88,124500.0,12.1937,12.199,12.1671,12.1671,124500.0
2008-02-28 12:10:00,22.88,22.89,22.85,22.85,112600.0,12.1671,12.1724,12.1511,12.1511,112600.0
2008-02-28 12:15:00,22.86,22.87,22.85,22.87,24600.0,12.1565,12.1618,12.1511,12.1618,24600.0
2008-02-28 12:20:00,22.87,22.89,22.86,22.88,75900.0,12.1618,12.1724,12.1565,12.1671,75900.0
2008-02-28 12:25:00,22.89,22.89,22.87,22.87,39500.0,12.1724,12.1724,12.1618,12.1618,39500.0
2008-02-28 12:30:00,22.86,22.87,22.85,22.87,87400.0,12.1565,12.1618,12.1511,12.1618,87400.0
2008-02-28 12:35:00,22.86,22.87,22.86,22.86,33600.0,12.1565,12.1618,12.1565,12.1565,33600.0
2008-02-28 12:40:00,22.86,22.87,22.85,22.85,69000.0,12.1565,12.1618,12.1511,12.1511,69000.0
2008-02-28 12:45:00,22.85,22.88,22.85,22.86,111800.0,12.1511,12.1671,12.1511,12.1565,111800.0
2008-02-28 12:50:00,22.86,22.9,22.85,22.9,143600.0,12.1565,12.1777,12.1511,12.1777,143600.0
2008-02-28 12:55:00,22.89,22.92,22.89,22.9,60600.0,12.1724,12.1884,12.1724,12.1777,60600.0
2008-02-28 13:00:00,22.9,22.91,22.88,22.9,72300.0,12.1777,12.1831,12.1671,12.1777,72300.0
2008-02-28 13:05:00,22.9,22.96,22.89,22.95,92100.0,12.1777,12.2096,12.1724,12.2043,92100.0
2008-02-28 13:10:00,22.96,22.98,22.92,22.93,115600.0,12.2096,12.2203,12.1884,12.1937,115600.0
2008-02-28 13:15:00,22.93,22.95,22.92,22.94,83600.0,12.1937,12.2043,12.1884,12.199,83600.0
2008-02-28 13:20:00,22.94,22.95,22.92,22.93,93900.0,12.199,12.2043,12.1884,12.1937,93900.0
2008-02-28 13:25:00,22.94,22.94,22.89,22.9,89000.0,12.199,12.199,12.1724,12.1777,89000.0
2008-02-28 13:30:00,22.9,22.92,22.88,22.89,104400.0,12.1777,12.1884,12.1671,12.1724,104400.0
2008-02-28 13:35:00,22.89,22.9,22.88,22.9,67800.0,12.1724,12.1777,12.1671,12.1777,67800.0
2008-02-28 13:40:00,22.89,22.9,22.87,22.9,52900.0,12.1724,12.1777,12.1618,12.1777,52900.0
2008-02-28 13:45:00,22.9,22.92,22.88,22.92,55200.0,12.1777,12.1884,12.1671,12.1884,55200.0
2008-02-28 13:50:00,22.92,22.92,22.91,22.92,29200.0,12.1884,12.1884,12.1831,12.1884,29200.0
2008-02-28 13:55:00,22.92,22.94,22.91,22.94,79200.0,12.1884,12.199,12.1831,12.199,79200.0
2008-02-28 14:00:00,22.93,22.93,22.9,22.91,66600.0,12.1937,12.1937,12.1777,12.1831,66600.0
2008-02-28 14:05:00,22.91,22.91,22.89,22.9,262400.0,12.1831,12.1831,12.1724,12.1777,262400.0
2008-02-28 14:10:00,22.9,22.9,22.89,22.9,38000.0,12.1777,12.1777,12.1724,12.1777,38000.0
2008-02-28 14:15:00,22.9,22.93,22.89,22.91,433600.0,12.1777,12.1937,12.1724,12.1831,433600.0
2008-02-28 14:20:00,22.91,22.94,22.9,22.94,267100.0,12.1831,12.199,12.1777,12.199,267100.0
2008-02-28 14:25:00,22.93,22.97,22.93,22.96,109400.0,12.1937,12.215,12.1937,12.2096,109400.0
2008-02-28 14:30:00,22.96,22.98,22.96,22.98,45200.0,12.2096,12.2203,12.2096,12.2203,45200.0
2008-02-28 14:35:00,22.98,22.98,22.95,22.96,87800.0,12.2203,12.2203,12.2043,12.2096,87800.0
2008-02-28 14:40:00,22.96,22.96,22.93,22.95,122500.0,12.2096,12.2096,12.1937,12.2043,122500.0
2008-02-28 14:45:00,22.95,23.0,22.94,22.97,110000.0,12.2043,12.2309,12.199,12.215,110000.0
2008-02-28 14:50:00,22.97,23.0,22.97,22.99,220200.0,12.215,12.2309,12.215,12.2256,220200.0
2008-02-28 14:55:00,22.99,23.0,22.97,23.0,79800.0,12.2256,12.2309,12.215,12.2309,79800.0
2008-02-28 15:00:00,23.0,23.0,22.97,22.97,56500.0,12.2309,12.2309,12.215,12.215,56500.0
2008-02-28 15:05:00,22.97,22.98,22.93,22.94,135600.0,12.215,12.2203,12.1937,12.199,135600.0
2008-02-28 15:10:00,22.94,22.94,22.89,22.91,133300.0,12.199,12.199,12.1724,12.1831,133300.0
2008-02-28 15:15:00,22.91,22.91,22.86,22.9,203800.0,12.1831,12.1831,12.1565,12.1777,203800.0
2008-02-28 15:20:00,22.9,22.9,22.87,22.89,98500.0,12.1777,12.1777,12.1618,12.1724,98500.0
2008-02-28 15:25:00,22.88,22.89,22.86,22.88,112300.0,12.1671,12.1724,12.1565,12.1671,112300.0
2008-02-28 15:30:00,22.87,22.89,22.86,22.89,137400.0,12.1618,12.1724,12.1565,12.1724,137400.0
2008-02-28 15:35:00,22.87,22.89,22.86,22.89,117800.0,12.1618,12.1724,12.1565,12.1724,117800.0
2008-02-28 15:40:00,22.89,22.91,22.86,22.87,377100.0,12.1724,12.1831,12.1565,12.1618,377100.0
2008-02-28 15:45:00,22.87,22.88,22.86,22.88,201400.0,12.1618,12.1671,12.1565,12.1671,201400.0
2008-02-28 15:50:00,22.88,22.91,22.87,22.9,415800.0,12.1671,12.1831,12.1618,12.1777,415800.0
2008-02-28 15:55:00,22.9,22.92,22.86,22.88,416000.0,12.1777,12.1884,12.1565,12.1671,416000.0
2008-02-29 09:30:00,22.98,22.98,22.76,22.85,319600.0,12.2203,12.2203,12.1033,12.1511,319600.0
2008-02-29 09:35:00,22.86,22.86,22.76,22.79,215900.0,12.1565,12.1565,12.1033,12.1192,215900.0
2008-02-29 09:40:00,22.79,22.85,22.73,22.76,318200.0,12.1192,12.1511,12.0873,12.1033,318200.0
2008-02-29 09:45:00,22.76,22.79,22.73,22.75,151500.0,12.1033,12.1192,12.0873,12.098,151500.0
2008-02-29 09:50:00,22.75,22.76,22.67,22.7,230000.0,12.098,12.1033,12.0554,12.0714,230000.0
2008-02-29 09:55:00,22.7,22.73,22.68,22.72,103700.0,12.0714,12.0873,12.0607,12.082,103700.0
2008-02-29 10:00:00,22.72,22.74,22.71,22.73,156700.0,12.082,12.0927,12.0767,12.0873,156700.0
2008-02-29 10:05:00,22.73,22.74,22.69,22.71,176500.0,12.0873,12.0927,12.0661,12.0767,176500.0
2008-02-29 10:10:00,22.7,22.7,22.64,22.65,253600.0,12.0714,12.0714,12.0395,12.0448,253600.0
2008-02-29 10:15:00,22.66,22.66,22.62,22.62,93500.0,12.0501,12.0501,12.0288,12.0288,93500.0
2008-02-29 10:20:00,22.61,22.66,22.61,22.65,206900.0,12.0235,12.0501,12.0235,12.0448,206900.0
2008-02-29 10:25:00,22.65,22.69,22.65,22.69,163200.0,12.0448,12.0661,12.0448,12.0661,163200.0
2008-02-29 10:30:00,22.69,22.69,22.65,22.65,79400.0,12.0661,12.0661,12.0448,12.0448,79400.0
2008-02-29 10:35:00,22.65,22.65,22.61,22.61,76800.0,12.0448,12.0448,12.0235,12.0235,76800.0
2008-02-29 10:40:00,22.61,22.62,22.56,22.6,164000.0,12.0235,12.0288,11.9969,12.0182,164000.0
2008-02-29 10:45:00,22.6,22.62,22.59,22.62,60600.0,12.0182,12.0288,12.0129,12.0288,60600.0
2008-02-29 10:50:00,22.62,22.64,22.61,22.64,105500.0,12.0288,12.0395,12.0235,12.0395,105500.0
2008-02-29 10:55:00,22.64,22.66,22.63,22.64,52300.0,12.0395,12.0501,12.0342,12.0395,52300.0
2008-02-29 11:00:00,22.65,22.75,22.64,22.72,326900.0,12.0448,12.098,12.0395,12.082,326900.0
2008-02-29 11:05:00,22.72,22.77,22.72,22.75,81700.0,12.082,12.1086,12.082,12.098,81700.0
2008-02-29 11:10:00,22.76,22.76,22.73,22.73,51500.0,12.1033,12.1033,12.0873,12.0873,51500.0
2008-02-29 11:15:00,22.74,22.76,22.73,22.76,80600.0,12.0927,12.1033,12.0873,12.1033,80600.0
2008-02-29 11:20:00,22.76,22.77,22.75,22.75,77100.0,12.1033,12.1086,12.098,12.098,77100.0
2008-02-29 11:25:00,22.76,22.76,22.71,22.71,167300.0,12.1033,12.1033,12.0767,12.0767,167300.0
2008-02-29 11:30:00,22.71,22.73,22.7,22.73,94900.0,12.0767,12.0873,12.0714,12.0873,94900.0
2008-02-29 11:35:00,22.73,22.75,22.72,22.73,100300.0,12.0873,12.098,12.082,12.0873,100300.0
2008-02-29 11:40:00,22.73,22.84,22.73,22.84,238700.0,12.0873,12.1458,12.0873,12.1458,238700.0
2008-02-29 11:45:00,22.84,22.85,22.81,22.81,182000.0,12.1458,12.1511,12.1299,12.1299,182000.0
2008-02-29 11:50:00,22.81,22.84,22.79,22.83,95900.0,12.1299,12.1458,12.1192,12.1405,95900.0
2008-02-29 11:55:00,22.83,22.84,22.82,22.83,139400.0,12.1405,12.1458,12.1352,12.1405,139400.0
2008-02-29 12:00:00,22.83,22.84,22.8,22.82,93500.0,12.1405,12.1458,12.1246,12.1352,93500.0
2008-02-29 12:05:00,22.81,22.83,22.81,22.82,109300.0,12.1299,12.1405,12.1299,12.1352,109300.0
2008-02-29 12:10:00,22.82,22.84,22.82,22.83,78200.0,12.1352,12.1458,12.1352,12.1405,78200.0
2008-02-29 12:15:00,22.83,22.86,22.82,22.85,163700.0,12.1405,12.1565,12.1352,12.1511,163700.0
2008-02-29 12:20:00,22.84,22.85,22.83,22.83,56200.0,12.1458,12.1511,12.1405,12.1405,56200.0
2008-02-29 12:25:00,22.84,22.92,22.83,22.88,154100.0,12.1458,12.1884,12.1405,12.1671,154100.0
2008-02-29 12:30:00,22.88,22.89,22.83,22.86,190500.0,12.1671,12.1724,12.1405,12.1565,190500.0
2008-02-29 12:35:00,22.86,22.87,22.81,22.81,86700.0,12.1565,12.1618,12.1299,12.1299,86700.0
2008-02-29 12:40:00,22.8,22.81,22.77,22.78,81700.0,12.1246,12.1299,12.1086,12.1139,81700.0
2008-02-29 12:45:00,22.78,22.78,22.77,22.77,25300.0,12.1139,12.1139,12.1086,12.1086,25300.0
2008-02-29 12:50:00,22.78,22.78,22.76,22.76,30000.0,12.1139,12.1139,12.1033,12.1033,30000.0
2008-02-29 12:55:00,22.77,22.81,22.76,22.8,99800.0,12.1086,12.1299,12.1033,12.1246,99800.0
2008-02-29 13:00:00,22.8,22.81,22.8,22.81,49500.0,12.1246,12.1299,12.1246,12.1299,49500.0
2008-02-29 13:05:00,22.81,22.82,22.78,22.79,106400.0,12.1299,12.1352,12.1139,12.1192,106400.0
2008-02-29 13:10:00,22.79,22.8,22.77,22.78,47600.0,12.1192,12.1246,12.1086,12.1139,47600.0
2008-02-29 13:15:00,22.78,22.78,22.76,22.77,73900.0,12.1139,12.1139,12.1033,12.1086,73900.0
2008-02-29 13:20:00,22.77,22.79,22.77,22.78,69200.0,12.1086,12.1192,12.1086,12.1139,69200.0
2008-02-29 13:25:00,22.79,22.8,22.78,22.78,94800.0,12.1192,12.1246,12.1139,12.1139,94800.0
2008-02-29 13:30:00,22.78,22.79,22.75,22.75,186400.0,12.1139,12.1192,12.098,12.098,186400.0
2008-02-29 13:35:00,22.75,22.76,22.72,22.72,93400.0,12.098,12.1033,12.082,12.082,93400.0
2008-02-29 13:40:00,22.73,22.76,22.72,22.76,74900.0,12.0873,12.1033,12.082,12.1033,74900.0
2008-02-29 13:45:00,22.75,22.78,22.75,22.75,161000.0,12.098,12.1139,12.098,12.098,161000.0
2008-02-29 13:50:00,22.76,22.77,22.75,22.75,65400.0,12.1033,12.1086,12.098,12.098,65400.0
2008-02-29 13:55:00,22.75,22.76,22.75,22.76,58900.0,12.098,12.1033,12.098,12.1033,58900.0
2008-02-29 14:00:00,22.75,22.76,22.71,22.71,202000.0,12.098,12.1033,12.0767,12.0767,202000.0
2008-02-29 14:05:00,22.71,22.72,22.68,22.7,212600.0,12.0767,12.082,12.0607,12.0714,212600.0
2008-02-29 14:10:00,22.7,22.72,22.66,22.67,171800.0,12.0714,12.082,12.0501,12.0554,171800.0
2008-02-29 14:15:00,22.68,22.68,22.64,22.66,217100.0,12.0607,12.0607,12.0395,12.0501,217100.0
2008-02-29 14:20:00,22.65,22.66,22.62,22.63,149300.0,12.0448,12.0501,12.0288,12.0342,149300.0
2008-02-29 14:25:00,22.63,22.63,22.6,22.62,123500.0,12.0342,12.0342,12.0182,12.0288,123500.0
2008-02-29 14:30:00,22.62,22.63,22.61,22.62,159600.0,12.0288,12.0342,12.0235,12.0288,159600.0
2008-02-29 14:35:00,22.61,22.62,22.6,22.61,65500.0,12.0235,12.0288,12.0182,12.0235,65500.0
2008-02-29 14:40:00,22.61,22.63,22.59,22.63,186900.0,12.0235,12.0342,12.0129,12.0342,186900.0
2008-02-29 14:45:00,22.63,22.66,22.6,22.66,313700.0,12.0342,12.0501,12.0182,12.0501,313700.0
2008-02-29 14:50:00,22.66,22.67,22.65,22.66,100600.0,12.0501,12.0554,12.0448,12.0501,100600.0
2008-02-29 14:55:00,22.66,22.67,22.63,22.63,108600.0,12.0501,12.0554,12.0342,12.0342,108600.0
2008-02-29 15:00:00,22.63,22.64,22.61,22.62,109500.0,12.0342,12.0395,12.0235,12.0288,109500.0
2008-02-29 15:05:00,22.63,22.66,22.62,22.65,174200.0,12.0342,12.0501,12.0288,12.0448,174200.0
2008-02-29 15:10:00,22.65,22.66,22.63,22.63,141600.0,12.0448,12.0501,12.0342,12.0342,141600.0
2008-02-29 15:15:00,22.64,22.65,22.62,22.62,124000.0,12.0395,12.0448,12.0288,12.0288,124000.0
2008-02-29 15:20:00,22.63,22.68,22.61,22.68,150300.0,12.0342,12.0607,12.0235,12.0607,150300.0
2008-02-29 15:25:00,22.68,22.68,22.64,22.65,163900.0,12.0607,12.0607,12.0395,12.0448,163900.0
2008-02-29 15:30:00,22.65,22.68,22.64,22.67,326800.0,12.0448,12.0607,12.0395,12.0554,326800.0
2008-02-29 15:35:00,22.68,22.69,22.66,22.66,302600.0,12.0607,12.0661,12.0501,12.0501,302600.0
2008-02-29 15:40:00,22.66,22.67,22.62,22.62,425000.0,12.0501,12.0554,12.0288,12.0288,425000.0
2008-02-29 15:45:00,22.62,22.63,22.6,22.61,429600.0,12.0288,12.0342,12.0182,12.0235,429600.0
2008-02-29 15:50:00,22.6,22.62,22.56,22.58,656400.0,12.0182,12.0288,11.9969,12.0076,656400.0
2008-02-29 15:55:00,22.58,22.7,22.57,22.64,1004300.0,12.0076,12.0714,12.0022,12.0395,1004300.0
2008-03-03 09:30:00,22.65,22.65,22.21,22.25,468000.0,12.0448,12.0448,11.8108,11.8321,468000.0
2008-03-03 09:35:00,22.25,22.45,22.25,22.45,251600.0,11.8321,11.9384,11.8321,11.9384,251600.0
2008-03-03 09:40:00,22.45,22.46,22.37,22.39,256600.0,11.9384,11.9438,11.8959,11.9065,256600.0
2008-03-03 09:45:00,22.39,22.41,22.26,22.38,353500.0,11.9065,11.9172,11.8374,11.9012,353500.0
2008-03-03 09:50:00,22.39,22.44,22.36,22.44,142600.0,11.9065,11.9331,11.8906,11.9331,142600.0
2008-03-03 09:55:00,22.44,22.44,22.4,22.41,134700.0,11.9331,11.9331,11.9118,11.9172,134700.0
2008-03-03 10:00:00,22.4,22.54,22.39,22.52,266800.0,11.9118,11.9863,11.9065,11.9757,266800.0
2008-03-03 10:05:00,22.52,22.56,22.49,22.5,183500.0,11.9757,11.9969,11.9597,11.965,183500.0
2008-03-03 10:10:00,22.51,22.55,22.49,22.55,170400.0,11.9703,11.9916,11.9597,11.9916,170400.0
2008-03-03 10:15:00,22.55,22.55,22.49,22.5,100100.0,11.9916,11.9916,11.9597,11.965,100100.0
2008-03-03 10:20:00,22.51,22.51,22.46,22.47,124600.0,11.9703,11.9703,11.9438,11.9491,124600.0
2008-03-03 10:25:00,22.47,22.52,22.47,22.49,97400.0,11.9491,11.9757,11.9491,11.9597,97400.0
2008-03-03 10:30:00,22.49,22.49,22.43,22.43,78100.0,11.9597,11.9597,11.9278,11.9278,78100.0
2008-03-03 10:35:00,22.43,22.44,22.42,22.44,72400.0,11.9278,11.9331,11.9225,11.9331,72400.0
2008-03-03 10:40:00,22.44,22.44,22.43,22.44,47300.0,11.9331,11.9331,11.9278,11.9331,47300.0
2008-03-03 10:45:00,22.43,22.44,22.3,22.32,348900.0,11.9278,11.9331,11.8587,11.8693,348900.0
2008-03-03 10:50:00,22.32,22.34,22.31,22.32,138900.0,11.8693,11.8799,11.864,11.8693,138900.0
2008-03-03 10:55:00,22.32,22.33,22.28,22.28,116900.0,11.8693,11.8746,11.848,11.848,116900.0
2008-03-03 11:00:00,22.28,22.29,22.25,22.25,133900.0,11.848,11.8534,11.8321,11.8321,133900.0
2008-03-03 11:05:00,22.26,22.28,22.25,22.27,56500.0,11.8374,11.848,11.8321,11.8427,56500.0
2008-03-03 11:10:00,22.27,22.29,22.25,22.26,229800.0,11.8427,11.8534,11.8321,11.8374,229800.0
2008-03-03 11:15:00,22.27,22.28,22.25,22.25,117700.0,11.8427,11.848,11.8321,11.8321,117700.0
2008-03-03 11:20:00,22.25,22.27,22.25,22.26,56400.0,11.8321,11.8427,11.8321,11.8374,56400.0
2008-03-03 11:25:00,22.26,22.32,22.26,22.31,83300.0,11.8374,11.8693,11.8374,11.864,83300.0
2008-03-03 11:30:00,22.31,22.36,22.31,22.35,118800.0,11.864,11.8906,11.864,11.8853,118800.0
2008-03-03 11:35:00,22.35,22.35,22.31,22.32,147500.0,11.8853,11.8853,11.864,11.8693,147500.0
2008-03-03 11:40:00,22.32,22.33,22.29,22.29,55100.0,11.8693,11.8746,11.8534,11.8534,55100.0
2008-03-03 11:45:00,22.3,22.3,22.27,22.29,115200.0,11.8587,11.8587,11.8427,11.8534,115200.0
2008-03-03 11:50:00,22.29,22.38,22.28,22.38,112200.0,11.8534,11.9012,11.848,11.9012,112200.0
2008-03-03 11:55:00,22.38,22.44,22.37,22.43,110800.0,11.9012,11.9331,11.8959,11.9278,110800.0
2008-03-03 12:00:00,22.44,22.45,22.43,22.43,69400.0,11.9331,11.9384,11.9278,11.9278,69400.0
2008-03-03 12:05:00,22.43,22.46,22.43,22.46,73000.0,11.9278,11.9438,11.9278,11.9438,73000.0
2008-03-03 12:10:00,22.45,22.46,22.44,22.45,27100.0,11.9384,11.9438,11.9331,11.9384,27100.0
2008-03-03 12:15:00,22.44,22.48,22.42,22.48,115300.0,11.9331,11.9544,11.9225,11.9544,115300.0
2008-03-03 12:20:00,22.48,22.51,22.47,22.51,78400.0,11.9544,11.9703,11.9491,11.9703,78400.0
2008-03-03 12:25:00,22.5,22.52,22.47,22.48,212800.0,11.965,11.9757,11.9491,11.9544,212800.0
2008-03-03 12:30:00,22.48,22.52,22.48,22.51,65800.0,11.9544,11.9757,11.9544,11.9703,65800.0
2008-03-03 12:35:00,22.51,22.52,22.5,22.5,84600.0,11.9703,11.9757,11.965,11.965,84600.0
2008-03-03 12:40:00,22.5,22.52,22.48,22.48,78300.0,11.965,11.9757,11.9544,11.9544,78300.0
2008-03-03 12:45:00,22.48,22.48,22.47,22.47,30800.0,11.9544,11.9544,11.9491,11.9491,30800.0
2008-03-03 12:50:00,22.47,22.48,22.46,22.48,55400.0,11.9491,11.9544,11.9438,11.9544,55400.0
2008-03-03 12:55:00,22.48,22.49,22.45,22.48,98900.0,11.9544,11.9597,11.9384,11.9544,98900.0
2008-03-03 13:00:00,22.49,22.52,22.48,22.51,83600.0,11.9597,11.9757,11.9544,11.9703,83600.0
2008-03-03 13:05:00,22.51,22.53,22.51,22.52,54200.0,11.9703,11.981,11.9703,11.9757,54200.0
2008-03-03 13:10:00,22.51,22.52,22.5,22.5,35900.0,11.9703,11.9757,11.965,11.965,35900.0
2008-03-03 13:15:00,22.5,22.51,22.4,22.41,245200.0,11.965,11.9703,11.9118,11.9172,245200.0
2008-03-03 13:20:00,22.4,22.48,22.4,22.46,92100.0,11.9118,11.9544,11.9118,11.9438,92100.0
2008-03-03 13:25:00,22.46,22.47,22.45,22.46,40600.0,11.9438,11.9491,11.9384,11.9438,40600.0
2008-03-03 13:30:00,22.45,22.45,22.43,22.44,59500.0,11.9384,11.9384,11.9278,11.9331,59500.0
2008-03-03 13:35:00,22.43,22.44,22.41,22.42,86700.0,11.9278,11.9331,11.9172,11.9225,86700.0
2008-03-03 13:40:00,22.43,22.43,22.39,22.41,82600.0,11.9278,11.9278,11.9065,11.9172,82600.0
2008-03-03 13:45:00,22.4,22.44,22.4,22.42,97700.0,11.9118,11.9331,11.9118,11.9225,97700.0
2008-03-03 13:50:00,22.42,22.43,22.41,22.43,65900.0,11.9225,11.9278,11.9172,11.9278,65900.0
2008-03-03 13:55:00,22.42,22.43,22.39,22.39,74500.0,11.9225,11.9278,11.9065,11.9065,74500.0
2008-03-03 14:00:00,22.39,22.4,22.35,22.35,57700.0,11.9065,11.9118,11.8853,11.8853,57700.0
2008-03-03 14:05:00,22.36,22.36,22.34,22.35,95300.0,11.8906,11.8906,11.8799,11.8853,95300.0
2008-03-03 14:10:00,22.34,22.37,22.34,22.36,80800.0,11.8799,11.8959,11.8799,11.8906,80800.0
2008-03-03 14:15:00,22.36,22.36,22.34,22.36,117700.0,11.8906,11.8906,11.8799,11.8906,117700.0
2008-03-03 14:20:00,22.36,22.36,22.35,22.36,52700.0,11.8906,11.8906,11.8853,11.8906,52700.0
2008-03-03 14:25:00,22.36,22.36,22.33,22.33,139300.0,11.8906,11.8906,11.8746,11.8746,139300.0
2008-03-03 14:30:00,22.33,22.35,22.32,22.33,108500.0,11.8746,11.8853,11.8693,11.8746,108500.0
2008-03-03 14:35:00,22.32,22.33,22.31,22.32,67900.0,11.8693,11.8746,11.864,11.8693,67900.0
2008-03-03 14:40:00,22.31,22.34,22.31,22.33,91600.0,11.864,11.8799,11.864,11.8746,91600.0
2008-03-03 14:45:00,22.33,22.34,22.29,22.3,222000.0,11.8746,11.8799,11.8534,11.8587,222000.0
2008-03-03 14:50:00,22.29,22.3,22.27,22.28,131300.0,11.8534,11.8587,11.8427,11.848,131300.0
2008-03-03 14:55:00,22.28,22.3,22.27,22.3,102100.0,11.848,11.8587,11.8427,11.8587,102100.0
2008-03-03 15:00:00,22.3,22.31,22.29,22.3,110000.0,11.8587,11.864,11.8534,11.8587,110000.0
2008-03-03 15:05:00,22.29,22.3,22.25,22.27,113500.0,11.8534,11.8587,11.8321,11.8427,113500.0
2008-03-03 15:10:00,22.27,22.28,22.25,22.28,109900.0,11.8427,11.848,11.8321,11.848,109900.0
2008-03-03 15:15:00,22.28,22.35,22.27,22.35,134000.0,11.848,11.8853,11.8427,11.8853,134000.0
2008-03-03 15:20:00,22.35,22.38,22.32,22.37,230200.0,11.8853,11.9012,11.8693,11.8959,230200.0
2008-03-03 15:25:00,22.37,22.39,22.36,22.37,157000.0,11.8959,11.9065,11.8906,11.8959,157000.0
2008-03-03 15:30:00,22.37,22.39,22.36,22.38,157400.0,11.8959,11.9065,11.8906,11.9012,157400.0
2008-03-03 15:35:00,22.38,22.39,22.37,22.39,162400.0,11.9012,11.9065,11.8959,11.9065,162400.0
2008-03-03 15:40:00,22.38,22.4,22.35,22.39,284400.0,11.9012,11.9118,11.8853,11.9065,284400.0
2008-03-03 15:45:00,22.39,22.39,22.36,22.38,188900.0,11.9065,11.9065,11.8906,11.9012,188900.0
2008-03-03 15:50:00,22.38,22.41,22.36,22.41,302000.0,11.9012,11.9172,11.8906,11.9172,302000.0
2008-03-03 15:55:00,22.41,22.45,22.39,22.42,388300.0,11.9172,11.9384,11.9065,11.9225,388300.0
2008-03-04 09:30:00,22.23,22.23,22.14,22.15,212300.0,11.8214,11.8214,11.7736,11.7789,212300.0
2008-03-04 09:35:00,22.17,22.21,22.15,22.18,83800.0,11.7895,11.8108,11.7789,11.7949,83800.0
2008-03-04 09:40:00,22.19,22.21,22.15,22.15,106000.0,11.8002,11.8108,11.7789,11.7789,106000.0
2008-03-04 09:45:00,22.16,22.19,22.15,22.15,198000.0,11.7842,11.8002,11.7789,11.7789,198000.0
2008-03-04 09:50:00,22.16,22.16,22.14,22.16,132900.0,11.7842,11.7842,11.7736,11.7842,132900.0
2008-03-04 09:55:00,22.15,22.17,22.13,22.16,214000.0,11.7789,11.7895,11.7683,11.7842,214000.0
2008-03-04 10:00:00,22.16,22.17,22.14,22.15,98800.0,11.7842,11.7895,11.7736,11.7789,98800.0
2008-03-04 10:05:00,22.15,22.16,22.13,22.13,129800.0,11.7789,11.7842,11.7683,11.7683,129800.0
2008-03-04 10:10:00,22.13,22.2,22.13,22.19,140200.0,11.7683,11.8055,11.7683,11.8002,140200.0
2008-03-04 10:15:00,22.19,22.19,22.16,22.16,56800.0,11.8002,11.8002,11.7842,11.7842,56800.0
2008-03-04 10:20:00,22.17,22.2,22.16,22.19,133700.0,11.7895,11.8055,11.7842,11.8002,133700.0
2008-03-04 10:25:00,22.2,22.2,22.16,22.16,125300.0,11.8055,11.8055,11.7842,11.7842,125300.0
2008-03-04 10:30:00,22.17,22.17,22.16,22.16,62900.0,11.7895,11.7895,11.7842,11.7842,62900.0
2008-03-04 10:35:00,22.16,22.17,22.12,22.12,123600.0,11.7842,11.7895,11.7629,11.7629,123600.0
2008-03-04 10:40:00,22.13,22.13,22.1,22.12,114800.0,11.7683,11.7683,11.7523,11.7629,114800.0
2008-03-04 10:45:00,22.12,22.15,22.11,22.13,139400.0,11.7629,11.7789,11.7576,11.7683,139400.0
2008-03-04 10:50:00,22.13,22.16,22.13,22.15,59900.0,11.7683,11.7842,11.7683,11.7789,59900.0
2008-03-04 10:55:00,22.15,22.17,22.14,22.16,218900.0,11.7789,11.7895,11.7736,11.7842,218900.0
2008-03-04 11:00:00,22.15,22.16,22.09,22.1,235200.0,11.7789,11.7842,11.747,11.7523,235200.0
2008-03-04 11:05:00,22.1,22.13,22.08,22.09,183600.0,11.7523,11.7683,11.7417,11.747,183600.0
2008-03-04 11:10:00,22.1,22.1,22.04,22.05,230500.0,11.7523,11.7523,11.7204,11.7257,230500.0
2008-03-04 11:15:00,22.05,22.1,22.03,22.09,224200.0,11.7257,11.7523,11.7151,11.747,224200.0
2008-03-04 11:20:00,22.08,22.1,22.08,22.1,91000.0,11.7417,11.7523,11.7417,11.7523,91000.0
2008-03-04 11:25:00,22.1,22.12,22.08,22.11,193400.0,11.7523,11.7629,11.7417,11.7576,193400.0
2008-03-04 11:30:00,22.1,22.12,22.1,22.1,146200.0,11.7523,11.7629,11.7523,11.7523,146200.0
2008-03-04 11:35:00,22.1,22.15,22.1,22.14,174700.0,11.7523,11.7789,11.7523,11.7736,174700.0
2008-03-04 11:40:00,22.15,22.16,22.13,22.14,134900.0,11.7789,11.7842,11.7683,11.7736,134900.0
2008-03-04 11:45:00,22.14,22.16,22.13,22.16,200000.0,11.7736,11.7842,11.7683,11.7842,200000.0
2008-03-04 11:50:00,22.16,22.16,22.13,22.13,150800.0,11.7842,11.7842,11.7683,11.7683,150800.0
2008-03-04 11:55:00,22.13,22.14,22.1,22.11,228400.0,11.7683,11.7736,11.7523,11.7576,228400.0
2008-03-04 12:00:00,22.1,22.12,22.09,22.1,220100.0,11.7523,11.7629,11.747,11.7523,220100.0
2008-03-04 12:05:00,22.09,22.11,22.08,22.1,323500.0,11.747,11.7576,11.7417,11.7523,323500.0
2008-03-04 12:10:00,22.1,22.11,22.08,22.09,137200.0,11.7523,11.7576,11.7417,11.747,137200.0
2008-03-04 12:15:00,22.09,22.09,22.04,22.05,152300.0,11.747,11.747,11.7204,11.7257,152300.0
2008-03-04 12:20:00,22.05,22.06,22.04,22.05,163000.0,11.7257,11.731,11.7204,11.7257,163000.0
2008-03-04 12:25:00,22.04,22.05,22.04,22.05,115500.0,11.7204,11.7257,11.7204,11.7257,115500.0
2008-03-04 12:30:00,22.04,22.07,22.04,22.07,102900.0,11.7204,11.7364,11.7204,11.7364,102900.0
2008-03-04 12:35:00,22.07,22.07,22.04,22.06,139900.0,11.7364,11.7364,11.7204,11.731,139900.0
2008-03-04 12:40:00,22.05,22.07,22.04,22.05,290500.0,11.7257,11.7364,11.7204,11.7257,290500.0
2008-03-04 12:45:00,22.05,22.06,22.04,22.05,106100.0,11.7257,11.731,11.7204,11.7257,106100.0
2008-03-04 12:50:00,22.05,22.06,22.04,22.04,150600.0,11.7257,11.731,11.7204,11.7204,150600.0
2008-03-04 12:55:00,22.05,22.05,22.02,22.03,135700.0,11.7257,11.7257,11.7098,11.7151,135700.0
2008-03-04 13:00:00,22.03,22.04,22.0,22.01,304300.0,11.7151,11.7204,11.6991,11.7045,304300.0
2008-03-04 13:05:00,22.01,22.03,22.0,22.03,101900.0,11.7045,11.7151,11.6991,11.7151,101900.0
2008-03-04 13:10:00,22.03,22.06,22.02,22.05,168700.0,11.7151,11.731,11.7098,11.7257,168700.0
2008-03-04 13:15:00,22.05,22.07,22.04,22.07,165100.0,11.7257,11.7364,11.7204,11.7364,165100.0
2008-03-04 13:20:00,22.07,22.09,22.07,22.08,113600.0,11.7364,11.747,11.7364,11.7417,113600.0
2008-03-04 13:25:00,22.08,22.1,22.07,22.08,146900.0,11.7417,11.7523,11.7364,11.7417,146900.0
2008-03-04 13:30:00,22.09,22.1,22.03,22.04,269700.0,11.747,11.7523,11.7151,11.7204,269700.0
2008-03-04 13:35:00,22.04,22.06,22.01,22.05,199800.0,11.7204,11.731,11.7045,11.7257,199800.0
2008-03-04 13:40:00,22.05,22.08,22.04,22.08,62500.0,11.7257,11.7417,11.7204,11.7417,62500.0
2008-03-04 13:45:00,22.08,22.1,22.07,22.09,173300.0,11.7417,11.7523,11.7364,11.747,173300.0
2008-03-04 13:50:00,22.09,22.15,22.09,22.14,115200.0,11.747,11.7789,11.747,11.7736,115200.0
2008-03-04 13:55:00,22.13,22.14,22.09,22.09,158000.0,11.7683,11.7736,11.747,11.747,158000.0
2008-03-04 14:00:00,22.09,22.1,22.06,22.08,147500.0,11.747,11.7523,11.731,11.7417,147500.0
2008-03-04 14:05:00,22.08,22.09,22.06,22.07,143600.0,11.7417,11.747,11.731,11.7364,143600.0
2008-03-04 14:10:00,22.07,22.11,22.06,22.1,180500.0,11.7364,11.7576,11.731,11.7523,180500.0
2008-03-04 14:15:00,22.09,22.11,22.08,22.11,134900.0,11.747,11.7576,11.7417,11.7576,134900.0
2008-03-04 14:20:00,22.11,22.12,22.06,22.11,281100.0,11.7576,11.7629,11.731,11.7576,281100.0
2008-03-04 14:25:00,22.1,22.13,22.09,22.1,131100.0,11.7523,11.7683,11.747,11.7523,131100.0
2008-03-04 14:30:00,22.09,22.12,22.09,22.12,110800.0,11.747,11.7629,11.747,11.7629,110800.0
2008-03-04 14:35:00,22.12,22.14,22.11,22.14,106000.0,11.7629,11.7736,11.7576,11.7736,106000.0
2008-03-04 14:40:00,22.14,22.17,22.13,22.16,175900.0,11.7736,11.7895,11.7683,11.7842,175900.0
2008-03-04 14:45:00,22.17,22.2,22.12,22.16,261500.0,11.7895,11.8055,11.7629,11.7842,261500.0
2008-03-04 14:50:00,22.16,22.17,22.09,22.12,228400.0,11.7842,11.7895,11.747,11.7629,228400.0
2008-03-04 14:55:00,22.12,22.14,22.1,22.13,176700.0,11.7629,11.7736,11.7523,11.7683,176700.0
2008-03-04 15:00:00,22.13,22.18,22.09,22.18,246800.0,11.7683,11.7949,11.747,11.7949,246800.0
2008-03-04 15:05:00,22.18,22.24,22.18,22.21,308500.0,11.7949,11.8268,11.7949,11.8108,308500.0
2008-03-04 15:10:00,22.22,22.22,22.14,22.17,380800.0,11.8161,11.8161,11.7736,11.7895,380800.0
2008-03-04 15:15:00,22.18,22.24,22.17,22.19,270100.0,11.7949,11.8268,11.7895,11.8002,270100.0
2008-03-04 15:20:00,22.19,22.21,22.17,22.21,163000.0,11.8002,11.8108,11.7895,11.8108,163000.0
2008-03-04 15:25:00,22.2,22.21,22.19,22.2,201800.0,11.8055,11.8108,11.8002,11.8055,201800.0
2008-03-04 15:30:00,22.19,22.21,22.17,22.21,296400.0,11.8002,11.8108,11.7895,11.8108,296400.0
2008-03-04 15:35:00,22.21,22.24,22.19,22.19,282300.0,11.8108,11.8268,11.8002,11.8002,282300.0
2008-03-04 15:40:00,22.19,22.2,22.15,22.15,593400.0,11.8002,11.8055,11.7789,11.7789,593400.0
2008-03-04 15:45:00,22.15,22.17,22.08,22.09,508500.0,11.7789,11.7895,11.7417,11.747,508500.0
2008-03-04 15:50:00,22.09,22.09,22.07,22.07,630000.0,11.747,11.747,11.7364,11.7364,630000.0
2008-03-04 15:55:00,22.07,22.16,22.07,22.15,916600.0,11.7364,11.7842,11.7364,11.7789,916600.0
2008-03-05 09:30:00,22.28,22.52,22.2,22.28,451900.0,11.848,11.9757,11.8055,11.848,451900.0
2008-03-05 09:35:00,22.28,22.32,22.26,22.27,158400.0,11.848,11.8693,11.8374,11.8427,158400.0
2008-03-05 09:40:00,22.27,22.3,22.25,22.3,435100.0,11.8427,11.8587,11.8321,11.8587,435100.0
2008-03-05 09:45:00,22.3,22.3,22.25,22.25,204000.0,11.8587,11.8587,11.8321,11.8321,204000.0
2008-03-05 09:50:00,22.25,22.26,22.18,22.19,170600.0,11.8321,11.8374,11.7949,11.8002,170600.0
2008-03-05 09:55:00,22.19,22.2,22.18,22.18,142800.0,11.8002,11.8055,11.7949,11.7949,142800.0
2008-03-05 10:00:00,22.18,22.28,22.16,22.18,353400.0,11.7949,11.848,11.7842,11.7949,353400.0
2008-03-05 10:05:00,22.18,22.22,22.18,22.21,441900.0,11.7949,11.8161,11.7949,11.8108,441900.0
2008-03-05 10:10:00,22.22,22.26,22.22,22.26,83800.0,11.8161,11.8374,11.8161,11.8374,83800.0
2008-03-05 10:15:00,22.26,22.32,22.26,22.32,135800.0,11.8374,11.8693,11.8374,11.8693,135800.0
2008-03-05 10:20:00,22.32,22.33,22.27,22.3,352500.0,11.8693,11.8746,11.8427,11.8587,352500.0
2008-03-05 10:25:00,22.3,22.38,22.3,22.36,287600.0,11.8587,11.9012,11.8587,11.8906,287600.0
2008-03-05 10:30:00,22.36,22.37,22.31,22.33,422000.0,11.8906,11.8959,11.864,11.8746,422000.0
2008-03-05 10:35:00,22.32,22.36,22.32,22.35,194200.0,11.8693,11.8906,11.8693,11.8853,194200.0
2008-03-05 10:40:00,22.34,22.37,22.34,22.35,123300.0,11.8799,11.8959,11.8799,11.8853,123300.0
2008-03-05 10:45:00,22.34,22.36,22.33,22.35,79700.0,11.8799,11.8906,11.8746,11.8853,79700.0
2008-03-05 10:50:00,22.34,22.45,22.34,22.45,237000.0,11.8799,11.9384,11.8799,11.9384,237000.0
2008-03-05 10:55:00,22.45,22.47,22.39,22.4,201800.0,11.9384,11.9491,11.9065,11.9118,201800.0
2008-03-05 11:00:00,22.4,22.41,22.38,22.4,299000.0,11.9118,11.9172,11.9012,11.9118,299000.0
2008-03-05 11:05:00,22.4,22.4,22.37,22.39,130900.0,11.9118,11.9118,11.8959,11.9065,130900.0
2008-03-05 11:10:00,22.4,22.41,22.37,22.4,387500.0,11.9118,11.9172,11.8959,11.9118,387500.0
2008-03-05 11:15:00,22.39,22.43,22.39,22.43,100200.0,11.9065,11.9278,11.9065,11.9278,100200.0
2008-03-05 11:20:00,22.43,22.47,22.42,22.46,233100.0,11.9278,11.9491,11.9225,11.9438,233100.0
2008-03-05 11:25:00,22.45,22.49,22.44,22.49,269600.0,11.9384,11.9597,11.9331,11.9597,269600.0
2008-03-05 11:30:00,22.49,22.51,22.47,22.47,134700.0,11.9597,11.9703,11.9491,11.9491,134700.0
2008-03-05 11:35:00,22.47,22.48,22.42,22.42,119400.0,11.9491,11.9544,11.9225,11.9225,119400.0
2008-03-05 11:40:00,22.42,22.43,22.35,22.35,215100.0,11.9225,11.9278,11.8853,11.8853,215100.0
2008-03-05 11:45:00,22.35,22.36,22.23,22.26,379500.0,11.8853,11.8906,11.8214,11.8374,379500.0
2008-03-05 11:50:00,22.25,22.3,22.23,22.26,374900.0,11.8321,11.8587,11.8214,11.8374,374900.0
2008-03-05 11:55:00,22.27,22.29,22.22,22.22,259300.0,11.8427,11.8534,11.8161,11.8161,259300.0
2008-03-05 12:00:00,22.23,22.33,22.2,22.27,844400.0,11.8214,11.8746,11.8055,11.8427,844400.0
2008-03-05 12:05:00,22.28,22.33,22.22,22.29,366400.0,11.848,11.8746,11.8161,11.8534,366400.0
2008-03-05 12:10:00,22.29,22.37,22.29,22.34,312500.0,11.8534,11.8959,11.8534,11.8799,312500.0
2008-03-05 12:15:00,22.34,22.35,22.27,22.28,219400.0,11.8799,11.8853,11.8427,11.848,219400.0
2008-03-05 12:20:00,22.27,22.28,22.23,22.25,239100.0,11.8427,11.848,11.8214,11.8321,239100.0
2008-03-05 12:25:00,22.26,22.26,22.12,22.14,239000.0,11.8374,11.8374,11.7629,11.7736,239000.0
2008-03-05 12:30:00,22.14,22.16,22.09,22.1,350400.0,11.7736,11.7842,11.747,11.7523,350400.0
2008-03-05 12:35:00,22.1,22.12,22.06,22.07,238400.0,11.7523,11.7629,11.731,11.7364,238400.0
2008-03-05 12:40:00,22.06,22.07,22.04,22.06,163400.0,11.731,11.7364,11.7204,11.731,163400.0
2008-03-05 12:45:00,22.06,22.17,22.06,22.14,357500.0,11.731,11.7895,11.731,11.7736,357500.0
2008-03-05 12:50:00,22.13,22.18,22.13,22.17,93700.0,11.7683,11.7949,11.7683,11.7895,93700.0
2008-03-05 12:55:00,22.17,22.22,22.17,22.22,94900.0,11.7895,11.8161,11.7895,11.8161,94900.0
2008-03-05 13:00:00,22.22,22.25,22.2,22.2,189300.0,11.8161,11.8321,11.8055,11.8055,189300.0
2008-03-05 13:05:00,22.2,22.22,22.19,22.21,103000.0,11.8055,11.8161,11.8002,11.8108,103000.0
2008-03-05 13:10:00,22.21,22.23,22.17,22.18,146500.0,11.8108,11.8214,11.7895,11.7949,146500.0
2008-03-05 13:15:00,22.18,22.2,22.1,22.11,254100.0,11.7949,11.8055,11.7523,11.7576,254100.0
2008-03-05 13:20:00,22.11,22.13,22.09,22.1,187400.0,11.7576,11.7683,11.747,11.7523,187400.0
2008-03-05 13:25:00,22.11,22.11,22.07,22.07,63000.0,11.7576,11.7576,11.7364,11.7364,63000.0
2008-03-05 13:30:00,22.08,22.09,22.05,22.05,111400.0,11.7417,11.747,11.7257,11.7257,111400.0
2008-03-05 13:35:00,22.06,22.35,21.97,21.99,317800.0,11.731,11.8853,11.6832,11.6938,317800.0
2008-03-05 13:40:00,21.99,22.01,21.94,21.97,124400.0,11.6938,11.7045,11.6672,11.6832,124400.0
2008-03-05 13:45:00,21.96,21.99,21.95,21.96,90900.0,11.6779,11.6938,11.6725,11.6779,90900.0
2008-03-05 13:50:00,21.95,22.02,21.95,22.0,152900.0,11.6725,11.7098,11.6725,11.6991,152900.0
2008-03-05 13:55:00,22.0,22.05,21.98,22.05,147200.0,11.6991,11.7257,11.6885,11.7257,147200.0
2008-03-05 14:00:00,22.04,22.05,21.97,22.03,188000.0,11.7204,11.7257,11.6832,11.7151,188000.0
2008-03-05 14:05:00,22.04,22.08,22.03,22.08,91400.0,11.7204,11.7417,11.7151,11.7417,91400.0
2008-03-05 14:10:00,22.08,22.08,22.03,22.05,101500.0,11.7417,11.7417,11.7151,11.7257,101500.0
2008-03-05 14:15:00,22.05,22.12,22.05,22.09,126800.0,11.7257,11.7629,11.7257,11.747,126800.0
2008-03-05 14:20:00,22.09,22.09,22.07,22.08,38800.0,11.747,11.747,11.7364,11.7417,38800.0
2008-03-05 14:25:00,22.07,22.08,22.05,22.07,123700.0,11.7364,11.7417,11.7257,11.7364,123700.0
2008-03-05 14:30:00,22.07,22.08,22.06,22.07,99700.0,11.7364,11.7417,11.731,11.7364,99700.0
2008-03-05 14:35:00,22.08,22.13,22.08,22.1,139300.0,11.7417,11.7683,11.7417,11.7523,139300.0
2008-03-05 14:40:00,22.09,22.11,22.07,22.07,112100.0,11.747,11.7576,11.7364,11.7364,112100.0
2008-03-05 14:45:00,22.07,22.14,22.07,22.13,194800.0,11.7364,11.7736,11.7364,11.7683,194800.0
2008-03-05 14:50:00,22.14,22.17,22.12,22.13,325600.0,11.7736,11.7895,11.7629,11.7683,325600.0
2008-03-05 14:55:00,22.14,22.14,22.09,22.1,169000.0,11.7736,11.7736,11.747,11.7523,169000.0
2008-03-05 15:00:00,22.1,22.1,22.02,22.02,265600.0,11.7523,11.7523,11.7098,11.7098,265600.0
2008-03-05 15:05:00,22.03,22.04,22.01,22.01,261100.0,11.7151,11.7204,11.7045,11.7045,261100.0
2008-03-05 15:10:00,22.02,22.03,22.0,22.01,89100.0,11.7098,11.7151,11.6991,11.7045,89100.0
2008-03-05 15:15:00,22.01,22.03,21.99,22.02,224400.0,11.7045,11.7151,11.6938,11.7098,224400.0
2008-03-05 15:20:00,22.03,22.09,22.01,22.09,163100.0,11.7151,11.747,11.7045,11.747,163100.0
2008-03-05 15:25:00,22.08,22.13,22.07,22.11,180900.0,11.7417,11.7683,11.7364,11.7576,180900.0
2008-03-05 15:30:00,22.1,22.19,22.09,22.17,212200.0,11.7523,11.8002,11.747,11.7895,212200.0
2008-03-05 15:35:00,22.17,22.19,22.15,22.18,193000.0,11.7895,11.8002,11.7789,11.7949,193000.0
2008-03-05 15:40:00,22.19,22.22,22.17,22.17,402300.0,11.8002,11.8161,11.7895,11.7895,402300.0
2008-03-05 15:45:00,22.18,22.21,22.17,22.18,244600.0,11.7949,11.8108,11.7895,11.7949,244600.0
2008-03-05 15:50:00,22.18,22.19,22.16,22.18,340600.0,11.7949,11.8002,11.7842,11.7949,340600.0
2008-03-05 15:55:00,22.18,22.2,22.18,22.19,632100.0,11.7949,11.8055,11.7949,11.8002,632100.0
2008-03-06 09:30:00,22.13,22.14,21.92,21.96,275100.0,11.7683,11.7736,11.6566,11.6779,275100.0
2008-03-06 09:35:00,21.96,22.03,21.86,21.94,149200.0,11.6779,11.7151,11.6247,11.6672,149200.0
2008-03-06 09:40:00,21.94,21.97,21.86,21.92,116100.0,11.6672,11.6832,11.6247,11.6566,116100.0
2008-03-06 09:45:00,21.92,21.95,21.89,21.92,121600.0,11.6566,11.6725,11.6406,11.6566,121600.0
2008-03-06 09:50:00,21.92,21.95,21.86,21.92,243500.0,11.6566,11.6725,11.6247,11.6566,243500.0
2008-03-06 09:55:00,21.92,21.92,21.84,21.85,80900.0,11.6566,11.6566,11.614,11.6194,80900.0
2008-03-06 10:00:00,21.85,21.85,21.76,21.77,160200.0,11.6194,11.6194,11.5715,11.5768,160200.0
2008-03-06 10:05:00,21.77,21.81,21.75,21.8,145200.0,11.5768,11.5981,11.5662,11.5928,145200.0
2008-03-06 10:10:00,21.8,21.82,21.77,21.82,618200.0,11.5928,11.6034,11.5768,11.6034,618200.0
2008-03-06 10:15:00,21.82,21.85,21.79,21.83,206500.0,11.6034,11.6194,11.5875,11.6087,206500.0
2008-03-06 10:20:00,21.83,21.86,21.83,21.84,66800.0,11.6087,11.6247,11.6087,11.614,66800.0
2008-03-06 10:25:00,21.84,21.87,21.84,21.84,178700.0,11.614,11.63,11.614,11.614,178700.0
2008-03-06 10:30:00,21.84,21.92,21.84,21.86,195700.0,11.614,11.6566,11.614,11.6247,195700.0
2008-03-06 10:35:00,21.87,21.87,21.82,21.85,128700.0,11.63,11.63,11.6034,11.6194,128700.0
2008-03-06 10:40:00,21.85,21.86,21.8,21.82,112600.0,11.6194,11.6247,11.5928,11.6034,112600.0
2008-03-06 10:45:00,21.82,21.85,21.8,21.83,113600.0,11.6034,11.6194,11.5928,11.6087,113600.0
2008-03-06 10:50:00,21.83,21.85,21.8,21.85,122500.0,11.6087,11.6194,11.5928,11.6194,122500.0
2008-03-06 10:55:00,21.85,21.87,21.84,21.85,63000.0,11.6194,11.63,11.614,11.6194,63000.0
2008-03-06 11:00:00,21.85,21.86,21.8,21.81,111400.0,11.6194,11.6247,11.5928,11.5981,111400.0
2008-03-06 11:05:00,21.81,21.84,21.8,21.8,158400.0,11.5981,11.614,11.5928,11.5928,158400.0
2008-03-06 11:10:00,21.8,21.85,21.8,21.8,135600.0,11.5928,11.6194,11.5928,11.5928,135600.0
2008-03-06 11:15:00,21.8,21.85,21.79,21.83,197100.0,11.5928,11.6194,11.5875,11.6087,197100.0
2008-03-06 11:20:00,21.83,21.86,21.8,21.83,115400.0,11.6087,11.6247,11.5928,11.6087,115400.0
2008-03-06 11:25:00,21.83,21.87,21.81,21.85,99200.0,11.6087,11.63,11.5981,11.6194,99200.0
2008-03-06 11:30:00,21.85,21.86,21.83,21.84,193300.0,11.6194,11.6247,11.6087,11.614,193300.0
2008-03-06 11:35:00,21.83,21.86,21.81,21.86,114900.0,11.6087,11.6247,11.5981,11.6247,114900.0
2008-03-06 11:40:00,21.85,21.86,21.84,21.86,75000.0,11.6194,11.6247,11.614,11.6247,75000.0
2008-03-06 11:45:00,21.85,21.87,21.85,21.86,83500.0,11.6194,11.63,11.6194,11.6247,83500.0
2008-03-06 11:50:00,21.86,21.87,21.82,21.82,92500.0,11.6247,11.63,11.6034,11.6034,92500.0
2008-03-06 11:55:00,21.83,21.86,21.82,21.85,96100.0,11.6087,11.6247,11.6034,11.6194,96100.0
2008-03-06 12:00:00,21.85,21.85,21.8,21.84,120500.0,11.6194,11.6194,11.5928,11.614,120500.0
2008-03-06 12:05:00,21.84,21.9,21.83,21.83,153400.0,11.614,11.646,11.6087,11.6087,153400.0
2008-03-06 12:10:00,21.84,21.85,21.81,21.85,97900.0,11.614,11.6194,11.5981,11.6194,97900.0
2008-03-06 12:15:00,21.85,21.87,21.82,21.83,137000.0,11.6194,11.63,11.6034,11.6087,137000.0
2008-03-06 12:20:00,21.83,21.85,21.83,21.84,31000.0,11.6087,11.6194,11.6087,11.614,31000.0
2008-03-06 12:25:00,21.84,21.87,21.84,21.86,72000.0,11.614,11.63,11.614,11.6247,72000.0
2008-03-06 12:30:00,21.86,21.86,21.84,21.85,59000.0,11.6247,11.6247,11.614,11.6194,59000.0
2008-03-06 12:35:00,21.84,21.85,21.84,21.85,20700.0,11.614,11.6194,11.614,11.6194,20700.0
2008-03-06 12:40:00,21.84,21.87,21.84,21.85,324000.0,11.614,11.63,11.614,11.6194,324000.0
2008-03-06 12:45:00,21.85,21.86,21.84,21.86,87200.0,11.6194,11.6247,11.614,11.6247,87200.0
2008-03-06 12:50:00,21.86,21.86,21.85,21.85,19400.0,11.6247,11.6247,11.6194,11.6194,19400.0
2008-03-06 12:55:00,21.85,21.86,21.84,21.86,117600.0,11.6194,11.6247,11.614,11.6247,117600.0
2008-03-06 13:00:00,21.85,21.89,21.85,21.89,355600.0,11.6194,11.6406,11.6194,11.6406,355600.0
2008-03-06 13:05:00,21.89,21.9,21.85,21.87,279400.0,11.6406,11.646,11.6194,11.63,279400.0
2008-03-06 13:10:00,21.88,21.88,21.85,21.85,100200.0,11.6353,11.6353,11.6194,11.6194,100200.0
2008-03-06 13:15:00,21.86,21.9,21.86,21.89,123300.0,11.6247,11.646,11.6247,11.6406,123300.0
2008-03-06 13:20:00,21.89,21.9,21.86,21.89,320900.0,11.6406,11.646,11.6247,11.6406,320900.0
2008-03-06 13:25:00,21.89,21.92,21.88,21.91,162200.0,11.6406,11.6566,11.6353,11.6513,162200.0
2008-03-06 13:30:00,21.9,21.91,21.88,21.89,199300.0,11.646,11.6513,11.6353,11.6406,199300.0
2008-03-06 13:35:00,21.89,21.95,21.88,21.95,425000.0,11.6406,11.6725,11.6353,11.6725,425000.0
2008-03-06 13:40:00,21.95,21.99,21.93,21.99,427800.0,11.6725,11.6938,11.6619,11.6938,427800.0
2008-03-06 13:45:00,21.99,21.99,21.94,21.96,504600.0,11.6938,11.6938,11.6672,11.6779,504600.0
2008-03-06 13:50:00,21.96,21.96,21.92,21.93,105600.0,11.6779,11.6779,11.6566,11.6619,105600.0
2008-03-06 13:55:00,21.93,21.95,21.9,21.9,194400.0,11.6619,11.6725,11.646,11.646,194400.0
2008-03-06 14:00:00,21.9,21.94,21.9,21.91,50800.0,11.646,11.6672,11.646,11.6513,50800.0
2008-03-06 14:05:00,21.92,21.95,21.87,21.87,297500.0,11.6566,11.6725,11.63,11.63,297500.0
2008-03-06 14:10:00,21.87,21.89,21.87,21.87,143400.0,11.63,11.6406,11.63,11.63,143400.0
2008-03-06 14:15:00,21.87,21.88,21.86,21.88,37000.0,11.63,11.6353,11.6247,11.6353,37000.0
2008-03-06 14:20:00,21.88,21.88,21.86,21.86,731600.0,11.6353,11.6353,11.6247,11.6247,731600.0
2008-03-06 14:25:00,21.86,21.87,21.83,21.83,145000.0,11.6247,11.63,11.6087,11.6087,145000.0
2008-03-06 14:30:00,21.84,21.84,21.83,21.84,54300.0,11.614,11.614,11.6087,11.614,54300.0
2008-03-06 14:35:00,21.84,21.86,21.83,21.84,64900.0,11.614,11.6247,11.6087,11.614,64900.0
2008-03-06 14:40:00,21.83,21.86,21.82,21.85,91500.0,11.6087,11.6247,11.6034,11.6194,91500.0
2008-03-06 14:45:00,21.85,21.87,21.83,21.86,57400.0,11.6194,11.63,11.6087,11.6247,57400.0
2008-03-06 14:50:00,21.86,21.87,21.84,21.85,74500.0,11.6247,11.63,11.614,11.6194,74500.0
2008-03-06 14:55:00,21.85,21.85,21.83,21.83,69200.0,11.6194,11.6194,11.6087,11.6087,69200.0
2008-03-06 15:00:00,21.83,21.84,21.81,21.81,166400.0,11.6087,11.614,11.5981,11.5981,166400.0
2008-03-06 15:05:00,21.81,21.82,21.8,21.81,102200.0,11.5981,11.6034,11.5928,11.5981,102200.0
2008-03-06 15:10:00,21.81,21.81,21.78,21.78,140900.0,11.5981,11.5981,11.5821,11.5821,140900.0
2008-03-06 15:15:00,21.78,21.87,21.78,21.87,221500.0,11.5821,11.63,11.5821,11.63,221500.0
2008-03-06 15:20:00,21.87,21.88,21.84,21.84,108900.0,11.63,11.6353,11.614,11.614,108900.0
2008-03-06 15:25:00,21.84,21.88,21.84,21.87,155900.0,11.614,11.6353,11.614,11.63,155900.0
2008-03-06 15:30:00,21.86,21.86,21.82,21.83,303800.0,11.6247,11.6247,11.6034,11.6087,303800.0
2008-03-06 15:35:00,21.83,21.83,21.78,21.79,239100.0,11.6087,11.6087,11.5821,11.5875,239100.0
2008-03-06 15:40:00,21.79,21.82,21.76,21.78,468200.0,11.5875,11.6034,11.5715,11.5821,468200.0
2008-03-06 15:45:00,21.78,21.8,21.76,21.79,317600.0,11.5821,11.5928,11.5715,11.5875,317600.0
2008-03-06 15:50:00,21.79,21.8,21.75,21.79,419700.0,11.5875,11.5928,11.5662,11.5875,419700.0
2008-03-06 15:55:00,21.78,21.81,21.75,21.75,1027000.0,11.5821,11.5981,11.5662,11.5662,1027000.0
2008-03-07 09:30:00,21.7,21.79,21.57,21.57,291600.0,11.5396,11.5875,11.4705,11.4705,291600.0
2008-03-07 09:35:00,21.58,21.63,21.51,21.58,254100.0,11.4758,11.5024,11.4386,11.4758,254100.0
2008-03-07 09:40:00,21.58,21.65,21.52,21.64,219100.0,11.4758,11.513,11.4439,11.5077,219100.0
2008-03-07 09:45:00,21.64,21.71,21.56,21.56,547400.0,11.5077,11.5449,11.4652,11.4652,547400.0
2008-03-07 09:50:00,21.56,21.56,21.43,21.44,430800.0,11.4652,11.4652,11.396,11.4013,430800.0
2008-03-07 09:55:00,21.44,21.53,21.43,21.46,413700.0,11.4013,11.4492,11.396,11.412,413700.0
2008-03-07 10:00:00,21.45,21.5,21.43,21.48,158300.0,11.4067,11.4332,11.396,11.4226,158300.0
2008-03-07 10:05:00,21.48,21.56,21.48,21.53,219500.0,11.4226,11.4652,11.4226,11.4492,219500.0
2008-03-07 10:10:00,21.54,21.64,21.52,21.62,593400.0,11.4545,11.5077,11.4439,11.4971,593400.0
2008-03-07 10:15:00,21.63,21.69,21.62,21.68,389500.0,11.5024,11.5343,11.4971,11.529,389500.0
2008-03-07 10:20:00,21.68,21.8,21.68,21.78,329600.0,11.529,11.5928,11.529,11.5821,329600.0
2008-03-07 10:25:00,21.78,21.86,21.76,21.84,387300.0,11.5821,11.6247,11.5715,11.614,387300.0
2008-03-07 10:30:00,21.84,21.98,21.81,21.97,391900.0,11.614,11.6885,11.5981,11.6832,391900.0
2008-03-07 10:35:00,21.98,22.02,21.92,22.0,406500.0,11.6885,11.7098,11.6566,11.6991,406500.0
2008-03-07 10:40:00,21.99,22.03,21.98,22.01,196000.0,11.6938,11.7151,11.6885,11.7045,196000.0
2008-03-07 10:45:00,22.02,22.05,22.0,22.03,300700.0,11.7098,11.7257,11.6991,11.7151,300700.0
2008-03-07 10:50:00,22.03,22.04,22.02,22.03,121000.0,11.7151,11.7204,11.7098,11.7151,121000.0
2008-03-07 10:55:00,22.02,22.03,21.97,21.97,448000.0,11.7098,11.7151,11.6832,11.6832,448000.0
2008-03-07 11:00:00,21.98,21.99,21.96,21.98,266700.0,11.6885,11.6938,11.6779,11.6885,266700.0
2008-03-07 11:05:00,21.98,22.0,21.95,21.97,195600.0,11.6885,11.6991,11.6725,11.6832,195600.0
2008-03-07 11:10:00,21.97,22.01,21.97,21.99,699800.0,11.6832,11.7045,11.6832,11.6938,699800.0
2008-03-07 11:15:00,21.99,22.03,21.99,22.02,331900.0,11.6938,11.7151,11.6938,11.7098,331900.0
2008-03-07 11:20:00,22.02,22.03,22.0,22.02,140200.0,11.7098,11.7151,11.6991,11.7098,140200.0
2008-03-07 11:25:00,22.02,22.03,21.98,21.98,164300.0,11.7098,11.7151,11.6885,11.6885,164300.0
2008-03-07 11:30:00,21.98,21.99,21.97,21.98,69300.0,11.6885,11.6938,11.6832,11.6885,69300.0
2008-03-07 11:35:00,21.98,22.0,21.98,21.99,111800.0,11.6885,11.6991,11.6885,11.6938,111800.0
2008-03-07 11:40:00,22.0,22.01,21.96,21.96,307900.0,11.6991,11.7045,11.6779,11.6779,307900.0
2008-03-07 11:45:00,21.96,21.97,21.92,21.94,312000.0,11.6779,11.6832,11.6566,11.6672,312000.0
2008-03-07 11:50:00,21.94,21.94,21.92,21.93,76400.0,11.6672,11.6672,11.6566,11.6619,76400.0
2008-03-07 11:55:00,21.93,22.0,21.92,21.97,75100.0,11.6619,11.6991,11.6566,11.6832,75100.0
2008-03-07 12:00:00,21.98,21.98,21.95,21.95,77100.0,11.6885,11.6885,11.6725,11.6725,77100.0
2008-03-07 12:05:00,21.95,21.96,21.92,21.93,66500.0,11.6725,11.6779,11.6566,11.6619,66500.0
2008-03-07 12:10:00,21.93,21.94,21.86,21.88,239000.0,11.6619,11.6672,11.6247,11.6353,239000.0
2008-03-07 12:15:00,21.88,21.91,21.87,21.88,175700.0,11.6353,11.6513,11.63,11.6353,175700.0
2008-03-07 12:20:00,21.89,21.95,21.89,21.94,41800.0,11.6406,11.6725,11.6406,11.6672,41800.0
2008-03-07 12:25:00,21.95,21.97,21.91,21.91,47200.0,11.6725,11.6832,11.6513,11.6513,47200.0
2008-03-07 12:30:00,21.92,21.94,21.89,21.91,132000.0,11.6566,11.6672,11.6406,11.6513,132000.0
2008-03-07 12:35:00,21.91,21.91,21.87,21.89,144700.0,11.6513,11.6513,11.63,11.6406,144700.0
2008-03-07 12:40:00,21.89,21.96,21.89,21.95,90500.0,11.6406,11.6779,11.6406,11.6725,90500.0
2008-03-07 12:45:00,21.96,21.97,21.93,21.94,126600.0,11.6779,11.6832,11.6619,11.6672,126600.0
2008-03-07 12:50:00,21.95,21.96,21.93,21.94,49400.0,11.6725,11.6779,11.6619,11.6672,49400.0
2008-03-07 12:55:00,21.94,21.96,21.94,21.96,33700.0,11.6672,11.6779,11.6672,11.6779,33700.0
2008-03-07 13:00:00,21.95,21.96,21.94,21.94,78100.0,11.6725,11.6779,11.6672,11.6672,78100.0
2008-03-07 13:05:00,21.94,21.95,21.93,21.94,37000.0,11.6672,11.6725,11.6619,11.6672,37000.0
2008-03-07 13:10:00,21.95,21.95,21.9,21.92,309100.0,11.6725,11.6725,11.646,11.6566,309100.0
2008-03-07 13:15:00,21.91,21.92,21.89,21.9,173300.0,11.6513,11.6566,11.6406,11.646,173300.0
2008-03-07 13:20:00,21.9,21.9,21.89,21.89,54500.0,11.646,11.646,11.6406,11.6406,54500.0
2008-03-07 13:25:00,21.89,21.96,21.89,21.96,172500.0,11.6406,11.6779,11.6406,11.6779,172500.0
2008-03-07 13:30:00,21.96,21.96,21.93,21.93,68800.0,11.6779,11.6779,11.6619,11.6619,68800.0
2008-03-07 13:35:00,21.93,21.95,21.92,21.95,94000.0,11.6619,11.6725,11.6566,11.6725,94000.0
2008-03-07 13:40:00,21.95,21.95,21.87,21.87,68500.0,11.6725,11.6725,11.63,11.63,68500.0
2008-03-07 13:45:00,21.87,21.92,21.87,21.92,65000.0,11.63,11.6566,11.63,11.6566,65000.0
2008-03-07 13:50:00,21.91,21.92,21.83,21.86,134800.0,11.6513,11.6566,11.6087,11.6247,134800.0
2008-03-07 13:55:00,21.86,21.88,21.83,21.87,66200.0,11.6247,11.6353,11.6087,11.63,66200.0
2008-03-07 14:00:00,21.86,21.87,21.82,21.83,103200.0,11.6247,11.63,11.6034,11.6087,103200.0
2008-03-07 14:05:00,21.82,21.86,21.81,21.86,127700.0,11.6034,11.6247,11.5981,11.6247,127700.0
2008-03-07 14:10:00,21.86,21.89,21.85,21.88,363900.0,11.6247,11.6406,11.6194,11.6353,363900.0
2008-03-07 14:15:00,21.88,21.91,21.86,21.89,181100.0,11.6353,11.6513,11.6247,11.6406,181100.0
2008-03-07 14:20:00,21.88,21.88,21.81,21.84,194200.0,11.6353,11.6353,11.5981,11.614,194200.0
2008-03-07 14:25:00,21.84,21.85,21.8,21.83,100200.0,11.614,11.6194,11.5928,11.6087,100200.0
2008-03-07 14:30:00,21.82,21.82,21.77,21.79,56400.0,11.6034,11.6034,11.5768,11.5875,56400.0
2008-03-07 14:35:00,21.79,21.8,21.78,21.78,60900.0,11.5875,11.5928,11.5821,11.5821,60900.0
2008-03-07 14:40:00,21.78,21.81,21.78,21.8,106800.0,11.5821,11.5981,11.5821,11.5928,106800.0
2008-03-07 14:45:00,21.81,21.83,21.81,21.82,74000.0,11.5981,11.6087,11.5981,11.6034,74000.0
2008-03-07 14:50:00,21.82,21.83,21.75,21.76,103600.0,11.6034,11.6087,11.5662,11.5715,103600.0
2008-03-07 14:55:00,21.75,21.85,21.75,21.85,188600.0,11.5662,11.6194,11.5662,11.6194,188600.0
2008-03-07 15:00:00,21.84,21.87,21.81,21.81,232900.0,11.614,11.63,11.5981,11.5981,232900.0
2008-03-07 15:05:00,21.81,21.84,21.8,21.83,130800.0,11.5981,11.614,11.5928,11.6087,130800.0
2008-03-07 15:10:00,21.83,21.9,21.81,21.89,247900.0,11.6087,11.646,11.5981,11.6406,247900.0
2008-03-07 15:15:00,21.88,21.98,21.82,21.96,231100.0,11.6353,11.6885,11.6034,11.6779,231100.0
2008-03-07 15:20:00,21.95,21.99,21.86,21.93,192400.0,11.6725,11.6938,11.6247,11.6619,192400.0
2008-03-07 15:25:00,21.93,21.94,21.87,21.9,145000.0,11.6619,11.6672,11.63,11.646,145000.0
2008-03-07 15:30:00,21.9,21.93,21.84,21.85,292400.0,11.646,11.6619,11.614,11.6194,292400.0
2008-03-07 15:35:00,21.85,21.91,21.84,21.9,236800.0,11.6194,11.6513,11.614,11.646,236800.0
2008-03-07 15:40:00,21.9,21.94,21.89,21.91,273900.0,11.646,11.6672,11.6406,11.6513,273900.0
2008-03-07 15:45:00,21.91,21.95,21.86,21.86,187700.0,11.6513,11.6725,11.6247,11.6247,187700.0
2008-03-07 15:50:00,21.87,21.88,21.81,21.82,387600.0,11.63,11.6353,11.5981,11.6034,387600.0
2008-03-07 15:55:00,21.82,21.89,21.81,21.86,383200.0,11.6034,11.6406,11.5981,11.6247,383200.0
2008-03-10 09:30:00,21.86,21.91,21.81,21.85,72300.0,11.6247,11.6513,11.5981,11.6194,72300.0
2008-03-10 09:35:00,21.85,21.86,21.77,21.85,106900.0,11.6194,11.6247,11.5768,11.6194,106900.0
2008-03-10 09:40:00,21.85,21.86,21.78,21.82,62000.0,11.6194,11.6247,11.5821,11.6034,62000.0
2008-03-10 09:45:00,21.81,21.81,21.76,21.78,43700.0,11.5981,11.5981,11.5715,11.5821,43700.0
2008-03-10 09:50:00,21.78,21.79,21.71,21.72,56300.0,11.5821,11.5875,11.5449,11.5502,56300.0
2008-03-10 09:55:00,21.73,21.79,21.7,21.75,71200.0,11.5556,11.5875,11.5396,11.5662,71200.0
2008-03-10 10:00:00,21.76,21.82,21.71,21.72,83800.0,11.5715,11.6034,11.5449,11.5502,83800.0
2008-03-10 10:05:00,21.72,21.75,21.66,21.72,129500.0,11.5502,11.5662,11.5183,11.5502,129500.0
2008-03-10 10:10:00,21.72,21.74,21.66,21.66,178500.0,11.5502,11.5609,11.5183,11.5183,178500.0
2008-03-10 10:15:00,21.66,21.68,21.62,21.64,104600.0,11.5183,11.529,11.4971,11.5077,104600.0
2008-03-10 10:20:00,21.65,21.68,21.63,21.66,141800.0,11.513,11.529,11.5024,11.5183,141800.0
2008-03-10 10:25:00,21.67,21.69,21.66,21.67,351500.0,11.5236,11.5343,11.5183,11.5236,351500.0
2008-03-10 10:30:00,21.67,21.7,21.67,21.68,160700.0,11.5236,11.5396,11.5236,11.529,160700.0
2008-03-10 10:35:00,21.69,21.7,21.64,21.67,291500.0,11.5343,11.5396,11.5077,11.5236,291500.0
2008-03-10 10:40:00,21.66,21.68,21.64,21.65,145300.0,11.5183,11.529,11.5077,11.513,145300.0
2008-03-10 10:45:00,21.66,21.7,21.66,21.67,89900.0,11.5183,11.5396,11.5183,11.5236,89900.0
2008-03-10 10:50:00,21.67,21.7,21.61,21.63,304900.0,11.5236,11.5396,11.4917,11.5024,304900.0
2008-03-10 10:55:00,21.63,21.68,21.62,21.66,172000.0,11.5024,11.529,11.4971,11.5183,172000.0
2008-03-10 11:00:00,21.66,21.67,21.63,21.64,180600.0,11.5183,11.5236,11.5024,11.5077,180600.0
2008-03-10 11:05:00,21.65,21.65,21.57,21.6,165200.0,11.513,11.513,11.4705,11.4864,165200.0
2008-03-10 11:10:00,21.6,21.61,21.55,21.57,90000.0,11.4864,11.4917,11.4598,11.4705,90000.0
2008-03-10 11:15:00,21.56,21.57,21.53,21.53,189600.0,11.4652,11.4705,11.4492,11.4492,189600.0
2008-03-10 11:20:00,21.53,21.54,21.5,21.52,110100.0,11.4492,11.4545,11.4332,11.4439,110100.0
2008-03-10 11:25:00,21.52,21.53,21.47,21.5,110600.0,11.4439,11.4492,11.4173,11.4332,110600.0
2008-03-10 11:30:00,21.5,21.54,21.48,21.49,100400.0,11.4332,11.4545,11.4226,11.4279,100400.0
2008-03-10 11:35:00,21.49,21.5,21.42,21.43,194200.0,11.4279,11.4332,11.3907,11.396,194200.0
2008-03-10 11:40:00,21.43,21.43,21.39,21.39,211000.0,11.396,11.396,11.3747,11.3747,211000.0
2008-03-10 11:45:00,21.39,21.47,21.39,21.45,223500.0,11.3747,11.4173,11.3747,11.4067,223500.0
2008-03-10 11:50:00,21.45,21.49,21.45,21.48,103600.0,11.4067,11.4279,11.4067,11.4226,103600.0
2008-03-10 11:55:00,21.48,21.51,21.47,21.48,212000.0,11.4226,11.4386,11.4173,11.4226,212000.0
2008-03-10 12:00:00,21.48,21.49,21.38,21.38,232800.0,11.4226,11.4279,11.3694,11.3694,232800.0
2008-03-10 12:05:00,21.38,21.48,21.36,21.48,219600.0,11.3694,11.4226,11.3588,11.4226,219600.0
2008-03-10 12:10:00,21.48,21.51,21.44,21.46,151000.0,11.4226,11.4386,11.4013,11.412,151000.0
2008-03-10 12:15:00,21.47,21.47,21.4,21.47,114300.0,11.4173,11.4173,11.3801,11.4173,114300.0
2008-03-10 12:20:00,21.47,21.51,21.47,21.48,64500.0,11.4173,11.4386,11.4173,11.4226,64500.0
2008-03-10 12:25:00,21.48,21.48,21.41,21.44,96900.0,11.4226,11.4226,11.3854,11.4013,96900.0
2008-03-10 12:30:00,21.44,21.46,21.4,21.46,83200.0,11.4013,11.412,11.3801,11.412,83200.0
2008-03-10 12:35:00,21.46,21.48,21.45,21.48,30300.0,11.412,11.4226,11.4067,11.4226,30300.0
2008-03-10 12:40:00,21.48,21.5,21.47,21.49,26100.0,11.4226,11.4332,11.4173,11.4279,26100.0
2008-03-10 12:45:00,21.48,21.49,21.43,21.44,39300.0,11.4226,11.4279,11.396,11.4013,39300.0
2008-03-10 12:50:00,21.44,21.47,21.43,21.45,86700.0,11.4013,11.4173,11.396,11.4067,86700.0
2008-03-10 12:55:00,21.44,21.51,21.44,21.5,83000.0,11.4013,11.4386,11.4013,11.4332,83000.0
2008-03-10 13:00:00,21.49,21.51,21.46,21.49,163200.0,11.4279,11.4386,11.412,11.4279,163200.0
2008-03-10 13:05:00,21.49,21.5,21.46,21.49,34800.0,11.4279,11.4332,11.412,11.4279,34800.0
2008-03-10 13:10:00,21.49,21.5,21.45,21.47,98700.0,11.4279,11.4332,11.4067,11.4173,98700.0
2008-03-10 13:15:00,21.46,21.5,21.45,21.48,413100.0,11.412,11.4332,11.4067,11.4226,413100.0
2008-03-10 13:20:00,21.48,21.48,21.45,21.46,52800.0,11.4226,11.4226,11.4067,11.412,52800.0
2008-03-10 13:25:00,21.46,21.47,21.43,21.45,32100.0,11.412,11.4173,11.396,11.4067,32100.0
2008-03-10 13:30:00,21.45,21.47,21.41,21.44,90200.0,11.4067,11.4173,11.3854,11.4013,90200.0
2008-03-10 13:35:00,21.44,21.44,21.41,21.43,34500.0,11.4013,11.4013,11.3854,11.396,34500.0
2008-03-10 13:40:00,21.43,21.46,21.43,21.45,42400.0,11.396,11.412,11.396,11.4067,42400.0
2008-03-10 13:45:00,21.45,21.45,21.42,21.43,31100.0,11.4067,11.4067,11.3907,11.396,31100.0
2008-03-10 13:50:00,21.44,21.45,21.42,21.42,68800.0,11.4013,11.4067,11.3907,11.3907,68800.0
2008-03-10 13:55:00,21.43,21.45,21.4,21.4,74500.0,11.396,11.4067,11.3801,11.3801,74500.0
2008-03-10 14:00:00,21.4,21.43,21.38,21.41,102100.0,11.3801,11.396,11.3694,11.3854,102100.0
2008-03-10 14:05:00,21.4,21.41,21.36,21.36,60800.0,11.3801,11.3854,11.3588,11.3588,60800.0
2008-03-10 14:10:00,21.36,21.43,21.35,21.37,143700.0,11.3588,11.396,11.3535,11.3641,143700.0
2008-03-10 14:15:00,21.38,21.39,21.36,21.37,59500.0,11.3694,11.3747,11.3588,11.3641,59500.0
2008-03-10 14:20:00,21.37,21.37,21.34,21.35,93800.0,11.3641,11.3641,11.3482,11.3535,93800.0
2008-03-10 14:25:00,21.34,21.42,21.32,21.39,146400.0,11.3482,11.3907,11.3375,11.3747,146400.0
2008-03-10 14:30:00,21.39,21.41,21.35,21.38,88500.0,11.3747,11.3854,11.3535,11.3694,88500.0
2008-03-10 14:35:00,21.38,21.38,21.33,21.34,199700.0,11.3694,11.3694,11.3428,11.3482,199700.0
2008-03-10 14:40:00,21.35,21.35,21.3,21.3,115800.0,11.3535,11.3535,11.3269,11.3269,115800.0
2008-03-10 14:45:00,21.3,21.32,21.29,21.31,166800.0,11.3269,11.3375,11.3216,11.3322,166800.0
2008-03-10 14:50:00,21.31,21.32,21.3,21.32,44100.0,11.3322,11.3375,11.3269,11.3375,44100.0
2008-03-10 14:55:00,21.32,21.32,21.27,21.28,86100.0,11.3375,11.3375,11.3109,11.3163,86100.0
2008-03-10 15:00:00,21.29,21.32,21.26,21.3,147700.0,11.3216,11.3375,11.3056,11.3269,147700.0
2008-03-10 15:05:00,21.3,21.35,21.3,21.35,125300.0,11.3269,11.3535,11.3269,11.3535,125300.0
2008-03-10 15:10:00,21.34,21.38,21.31,21.35,125200.0,11.3482,11.3694,11.3322,11.3535,125200.0
2008-03-10 15:15:00,21.35,21.37,21.33,21.37,62500.0,11.3535,11.3641,11.3428,11.3641,62500.0
2008-03-10 15:20:00,21.36,21.4,21.33,21.38,303000.0,11.3588,11.3801,11.3428,11.3694,303000.0
2008-03-10 15:25:00,21.37,21.42,21.37,21.38,235800.0,11.3641,11.3907,11.3641,11.3694,235800.0
2008-03-10 15:30:00,21.39,21.42,21.36,21.4,281400.0,11.3747,11.3907,11.3588,11.3801,281400.0
2008-03-10 15:35:00,21.39,21.4,21.35,21.35,144200.0,11.3747,11.3801,11.3535,11.3535,144200.0
2008-03-10 15:40:00,21.36,21.38,21.31,21.36,296200.0,11.3588,11.3694,11.3322,11.3588,296200.0
2008-03-10 15:45:00,21.36,21.38,21.34,21.36,335700.0,11.3588,11.3694,11.3482,11.3588,335700.0
2008-03-10 15:50:00,21.36,21.37,21.3,21.33,379400.0,11.3588,11.3641,11.3269,11.3428,379400.0
2008-03-10 15:55:00,21.34,21.37,21.31,21.37,555900.0,11.3482,11.3641,11.3322,11.3641,555900.0
2008-03-11 09:30:00,21.77,21.77,21.54,21.64,378200.0,11.5768,11.5768,11.4545,11.5077,378200.0
2008-03-11 09:35:00,21.64,21.65,21.56,21.65,197100.0,11.5077,11.513,11.4652,11.513,197100.0
2008-03-11 09:40:00,21.64,21.67,21.61,21.64,259400.0,11.5077,11.5236,11.4917,11.5077,259400.0
2008-03-11 09:45:00,21.64,21.68,21.61,21.62,195100.0,11.5077,11.529,11.4917,11.4971,195100.0
2008-03-11 09:50:00,21.62,21.64,21.55,21.59,136800.0,11.4971,11.5077,11.4598,11.4811,136800.0
2008-03-11 09:55:00,21.59,21.64,21.59,21.63,117100.0,11.4811,11.5077,11.4811,11.5024,117100.0
2008-03-11 10:00:00,21.63,21.65,21.63,21.64,185000.0,11.5024,11.513,11.5024,11.5077,185000.0
2008-03-11 10:05:00,21.64,21.66,21.64,21.64,232400.0,11.5077,11.5183,11.5077,11.5077,232400.0
2008-03-11 10:10:00,21.65,21.66,21.64,21.65,72000.0,11.513,11.5183,11.5077,11.513,72000.0
2008-03-11 10:15:00,21.65,21.66,21.64,21.64,126800.0,11.513,11.5183,11.5077,11.5077,126800.0
2008-03-11 10:20:00,21.64,21.65,21.64,21.64,158700.0,11.5077,11.513,11.5077,11.5077,158700.0
2008-03-11 10:25:00,21.63,21.63,21.61,21.61,188500.0,11.5024,11.5024,11.4917,11.4917,188500.0
2008-03-11 10:30:00,21.61,21.63,21.61,21.63,96100.0,11.4917,11.5024,11.4917,11.5024,96100.0
2008-03-11 10:35:00,21.62,21.64,21.6,21.63,280600.0,11.4971,11.5077,11.4864,11.5024,280600.0
2008-03-11 10:40:00,21.63,21.64,21.62,21.63,100100.0,11.5024,11.5077,11.4971,11.5024,100100.0
2008-03-11 10:45:00,21.62,21.63,21.6,21.6,135000.0,11.4971,11.5024,11.4864,11.4864,135000.0
2008-03-11 10:50:00,21.6,21.62,21.57,21.58,204000.0,11.4864,11.4971,11.4705,11.4758,204000.0
2008-03-11 10:55:00,21.58,21.65,21.57,21.65,118100.0,11.4758,11.513,11.4705,11.513,118100.0
2008-03-11 11:00:00,21.64,21.65,21.61,21.62,149100.0,11.5077,11.513,11.4917,11.4971,149100.0
2008-03-11 11:05:00,21.61,21.64,21.6,21.6,204200.0,11.4917,11.5077,11.4864,11.4864,204200.0
2008-03-11 11:10:00,21.6,21.64,21.59,21.62,114600.0,11.4864,11.5077,11.4811,11.4971,114600.0
2008-03-11 11:15:00,21.62,21.63,21.6,21.61,135400.0,11.4971,11.5024,11.4864,11.4917,135400.0
2008-03-11 11:20:00,21.6,21.62,21.6,21.62,123400.0,11.4864,11.4971,11.4864,11.4971,123400.0
2008-03-11 11:25:00,21.61,21.65,21.61,21.65,154200.0,11.4917,11.513,11.4917,11.513,154200.0
2008-03-11 11:30:00,21.64,21.65,21.64,21.64,101900.0,11.5077,11.513,11.5077,11.5077,101900.0
2008-03-11 11:35:00,21.64,21.66,21.64,21.65,207300.0,11.5077,11.5183,11.5077,11.513,207300.0
2008-03-11 11:40:00,21.65,21.66,21.65,21.65,109700.0,11.513,11.5183,11.513,11.513,109700.0
2008-03-11 11:45:00,21.65,21.66,21.64,21.65,81000.0,11.513,11.5183,11.5077,11.513,81000.0
2008-03-11 11:50:00,21.65,21.66,21.58,21.6,219500.0,11.513,11.5183,11.4758,11.4864,219500.0
2008-03-11 11:55:00,21.59,21.63,21.58,21.62,127500.0,11.4811,11.5024,11.4758,11.4971,127500.0
2008-03-11 12:00:00,21.63,21.63,21.62,21.62,195300.0,11.5024,11.5024,11.4971,11.4971,195300.0
2008-03-11 12:05:00,21.62,21.65,21.61,21.64,146600.0,11.4971,11.513,11.4917,11.5077,146600.0
2008-03-11 12:10:00,21.64,21.65,21.62,21.62,47100.0,11.5077,11.513,11.4971,11.4971,47100.0
2008-03-11 12:15:00,21.62,21.63,21.61,21.62,148400.0,11.4971,11.5024,11.4917,11.4971,148400.0
2008-03-11 12:20:00,21.62,21.64,21.62,21.63,150400.0,11.4971,11.5077,11.4971,11.5024,150400.0
2008-03-11 12:25:00,21.62,21.63,21.59,21.6,166600.0,11.4971,11.5024,11.4811,11.4864,166600.0
2008-03-11 12:30:00,21.6,21.61,21.59,21.6,152900.0,11.4864,11.4917,11.4811,11.4864,152900.0
2008-03-11 12:35:00,21.59,21.6,21.56,21.56,115900.0,11.4811,11.4864,11.4652,11.4652,115900.0
2008-03-11 12:40:00,21.56,21.58,21.53,21.58,156700.0,11.4652,11.4758,11.4492,11.4758,156700.0
2008-03-11 12:45:00,21.57,21.59,21.55,21.56,82100.0,11.4705,11.4811,11.4598,11.4652,82100.0
2008-03-11 12:50:00,21.55,21.58,21.54,21.55,69100.0,11.4598,11.4758,11.4545,11.4598,69100.0
2008-03-11 12:55:00,21.55,21.64,21.55,21.6,164700.0,11.4598,11.5077,11.4598,11.4864,164700.0
2008-03-11 13:00:00,21.6,21.62,21.59,21.62,90900.0,11.4864,11.4971,11.4811,11.4971,90900.0
2008-03-11 13:05:00,21.61,21.61,21.56,21.58,89000.0,11.4917,11.4917,11.4652,11.4758,89000.0
2008-03-11 13:10:00,21.58,21.64,21.57,21.63,97300.0,11.4758,11.5077,11.4705,11.5024,97300.0
2008-03-11 13:15:00,21.63,21.72,21.62,21.7,207000.0,11.5024,11.5502,11.4971,11.5396,207000.0
2008-03-11 13:20:00,21.69,21.7,21.66,21.66,103300.0,11.5343,11.5396,11.5183,11.5183,103300.0
2008-03-11 13:25:00,21.66,21.69,21.64,21.64,218500.0,11.5183,11.5343,11.5077,11.5077,218500.0
2008-03-11 13:30:00,21.64,21.65,21.63,21.64,66300.0,11.5077,11.513,11.5024,11.5077,66300.0
2008-03-11 13:35:00,21.64,21.65,21.64,21.64,54800.0,11.5077,11.513,11.5077,11.5077,54800.0
2008-03-11 13:40:00,21.64,21.7,21.64,21.7,93100.0,11.5077,11.5396,11.5077,11.5396,93100.0
2008-03-11 13:45:00,21.69,21.69,21.64,21.65,73700.0,11.5343,11.5343,11.5077,11.513,73700.0
2008-03-11 13:50:00,21.64,21.7,21.64,21.7,1079200.0,11.5077,11.5396,11.5077,11.5396,1079200.0
2008-03-11 13:55:00,21.69,21.72,21.69,21.69,218400.0,11.5343,11.5502,11.5343,11.5343,218400.0
2008-03-11 14:00:00,21.7,21.73,21.69,21.72,196600.0,11.5396,11.5556,11.5343,11.5502,196600.0
2008-03-11 14:05:00,21.71,21.73,21.69,21.72,151000.0,11.5449,11.5556,11.5343,11.5502,151000.0
2008-03-11 14:10:00,21.72,21.73,21.71,21.72,77800.0,11.5502,11.5556,11.5449,11.5502,77800.0
2008-03-11 14:15:00,21.72,21.74,21.71,21.73,166000.0,11.5502,11.5609,11.5449,11.5556,166000.0
2008-03-11 14:20:00,21.73,21.74,21.7,21.7,113800.0,11.5556,11.5609,11.5396,11.5396,113800.0
2008-03-11 14:25:00,21.7,21.71,21.69,21.7,55300.0,11.5396,11.5449,11.5343,11.5396,55300.0
2008-03-11 14:30:00,21.69,21.71,21.69,21.71,83400.0,11.5343,11.5449,11.5343,11.5449,83400.0
2008-03-11 14:35:00,21.7,21.72,21.7,21.71,100900.0,11.5396,11.5502,11.5396,11.5449,100900.0
2008-03-11 14:40:00,21.71,21.72,21.7,21.7,108600.0,11.5449,11.5502,11.5396,11.5396,108600.0
2008-03-11 14:45:00,21.7,21.71,21.67,21.7,961300.0,11.5396,11.5449,11.5236,11.5396,961300.0
2008-03-11 14:50:00,21.7,21.71,21.67,21.68,293900.0,11.5396,11.5449,11.5236,11.529,293900.0
2008-03-11 14:55:00,21.68,21.69,21.64,21.64,185900.0,11.529,11.5343,11.5077,11.5077,185900.0
2008-03-11 15:00:00,21.64,21.66,21.57,21.57,781300.0,11.5077,11.5183,11.4705,11.4705,781300.0
2008-03-11 15:05:00,21.57,21.67,21.56,21.66,379100.0,11.4705,11.5236,11.4652,11.5183,379100.0
2008-03-11 15:10:00,21.66,21.68,21.63,21.65,431100.0,11.5183,11.529,11.5024,11.513,431100.0
2008-03-11 15:15:00,21.64,21.67,21.64,21.65,173100.0,11.5077,11.5236,11.5077,11.513,173100.0
2008-03-11 15:20:00,21.65,21.66,21.64,21.65,303100.0,11.513,11.5183,11.5077,11.513,303100.0
2008-03-11 15:25:00,21.64,21.67,21.64,21.67,299200.0,11.5077,11.5236,11.5077,11.5236,299200.0
2008-03-11 15:30:00,21.66,21.67,21.59,21.66,318900.0,11.5183,11.5236,11.4811,11.5183,318900.0
2008-03-11 15:35:00,21.66,21.66,21.63,21.65,225600.0,11.5183,11.5183,11.5024,11.513,225600.0
2008-03-11 15:40:00,21.65,21.66,21.64,21.64,301400.0,11.513,11.5183,11.5077,11.5077,301400.0
2008-03-11 15:45:00,21.65,21.65,21.64,21.65,168100.0,11.513,11.513,11.5077,11.513,168100.0
2008-03-11 15:50:00,21.65,21.69,21.64,21.65,684100.0,11.513,11.5343,11.5077,11.513,684100.0
2008-03-11 15:55:00,21.65,21.73,21.64,21.7,1186200.0,11.513,11.5556,11.5077,11.5396,1186200.0
2008-03-12 09:30:00,21.74,21.77,21.67,21.74,268500.0,11.5609,11.5768,11.5236,11.5609,268500.0
2008-03-12 09:35:00,21.73,21.75,21.64,21.65,132900.0,11.5556,11.5662,11.5077,11.513,132900.0
2008-03-12 09:40:00,21.66,21.66,21.56,21.6,161800.0,11.5183,11.5183,11.4652,11.4864,161800.0
2008-03-12 09:45:00,21.6,21.69,21.58,21.69,101000.0,11.4864,11.5343,11.4758,11.5343,101000.0
2008-03-12 09:50:00,21.69,21.69,21.59,21.6,134700.0,11.5343,11.5343,11.4811,11.4864,134700.0
2008-03-12 09:55:00,21.6,21.62,21.57,21.59,79100.0,11.4864,11.4971,11.4705,11.4811,79100.0
2008-03-12 10:00:00,21.58,21.6,21.52,21.52,94100.0,11.4758,11.4864,11.4439,11.4439,94100.0
2008-03-12 10:05:00,21.52,21.55,21.5,21.53,91600.0,11.4439,11.4598,11.4332,11.4492,91600.0
2008-03-12 10:10:00,21.54,21.56,21.53,21.56,102100.0,11.4545,11.4652,11.4492,11.4652,102100.0
2008-03-12 10:15:00,21.56,21.57,21.55,21.57,33600.0,11.4652,11.4705,11.4598,11.4705,33600.0
2008-03-12 10:20:00,21.57,21.61,21.57,21.59,82900.0,11.4705,11.4917,11.4705,11.4811,82900.0
2008-03-12 10:25:00,21.6,21.6,21.55,21.57,98600.0,11.4864,11.4864,11.4598,11.4705,98600.0
2008-03-12 10:30:00,21.57,21.64,21.57,21.63,146800.0,11.4705,11.5077,11.4705,11.5024,146800.0
2008-03-12 10:35:00,21.64,21.64,21.58,21.59,263600.0,11.5077,11.5077,11.4758,11.4811,263600.0
2008-03-12 10:40:00,21.59,21.61,21.57,21.6,128000.0,11.4811,11.4917,11.4705,11.4864,128000.0
2008-03-12 10:45:00,21.6,21.61,21.55,21.6,166700.0,11.4864,11.4917,11.4598,11.4864,166700.0
2008-03-12 10:50:00,21.6,21.61,21.59,21.6,63100.0,11.4864,11.4917,11.4811,11.4864,63100.0
2008-03-12 10:55:00,21.6,21.61,21.59,21.6,145200.0,11.4864,11.4917,11.4811,11.4864,145200.0
2008-03-12 11:00:00,21.6,21.68,21.59,21.68,273100.0,11.4864,11.529,11.4811,11.529,273100.0
2008-03-12 11:05:00,21.68,21.68,21.63,21.66,383100.0,11.529,11.529,11.5024,11.5183,383100.0
2008-03-12 11:10:00,21.66,21.66,21.58,21.59,149200.0,11.5183,11.5183,11.4758,11.4811,149200.0
2008-03-12 11:15:00,21.59,21.63,21.58,21.61,144400.0,11.4811,11.5024,11.4758,11.4917,144400.0
2008-03-12 11:20:00,21.6,21.61,21.54,21.57,83000.0,11.4864,11.4917,11.4545,11.4705,83000.0
2008-03-12 11:25:00,21.57,21.6,21.57,21.59,181800.0,11.4705,11.4864,11.4705,11.4811,181800.0
2008-03-12 11:30:00,21.59,21.6,21.58,21.58,87900.0,11.4811,11.4864,11.4758,11.4758,87900.0
2008-03-12 11:35:00,21.59,21.6,21.58,21.6,53500.0,11.4811,11.4864,11.4758,11.4864,53500.0
2008-03-12 11:40:00,21.6,21.61,21.56,21.56,172700.0,11.4864,11.4917,11.4652,11.4652,172700.0
2008-03-12 11:45:00,21.56,21.57,21.53,21.55,74800.0,11.4652,11.4705,11.4492,11.4598,74800.0
2008-03-12 11:50:00,21.54,21.55,21.52,21.55,84600.0,11.4545,11.4598,11.4439,11.4598,84600.0
2008-03-12 11:55:00,21.55,21.55,21.53,21.53,54500.0,11.4598,11.4598,11.4492,11.4492,54500.0
2008-03-12 12:00:00,21.54,21.54,21.51,21.51,92000.0,11.4545,11.4545,11.4386,11.4386,92000.0
2008-03-12 12:05:00,21.51,21.52,21.51,21.51,78100.0,11.4386,11.4439,11.4386,11.4386,78100.0
2008-03-12 12:10:00,21.51,21.54,21.5,21.5,85300.0,11.4386,11.4545,11.4332,11.4332,85300.0
2008-03-12 12:15:00,21.5,21.52,21.5,21.5,107300.0,11.4332,11.4439,11.4332,11.4332,107300.0
2008-03-12 12:20:00,21.51,21.51,21.5,21.5,66600.0,11.4386,11.4386,11.4332,11.4332,66600.0
2008-03-12 12:25:00,21.5,21.51,21.49,21.49,157200.0,11.4332,11.4386,11.4279,11.4279,157200.0
2008-03-12 12:30:00,21.49,21.51,21.46,21.47,121500.0,11.4279,11.4386,11.412,11.4173,121500.0
2008-03-12 12:35:00,21.47,21.5,21.46,21.49,23200.0,11.4173,11.4332,11.412,11.4279,23200.0
2008-03-12 12:40:00,21.5,21.51,21.49,21.49,99600.0,11.4332,11.4386,11.4279,11.4279,99600.0
2008-03-12 12:45:00,21.5,21.5,21.43,21.43,100200.0,11.4332,11.4332,11.396,11.396,100200.0
2008-03-12 12:50:00,21.44,21.47,21.43,21.47,108800.0,11.4013,11.4173,11.396,11.4173,108800.0
2008-03-12 12:55:00,21.47,21.49,21.46,21.48,58100.0,11.4173,11.4279,11.412,11.4226,58100.0
2008-03-12 13:00:00,21.48,21.55,21.48,21.5,158300.0,11.4226,11.4598,11.4226,11.4332,158300.0
2008-03-12 13:05:00,21.5,21.51,21.49,21.5,34300.0,11.4332,11.4386,11.4279,11.4332,34300.0
2008-03-12 13:10:00,21.5,21.5,21.48,21.48,66200.0,11.4332,11.4332,11.4226,11.4226,66200.0
2008-03-12 13:15:00,21.48,21.5,21.47,21.48,92900.0,11.4226,11.4332,11.4173,11.4226,92900.0
2008-03-12 13:20:00,21.49,21.5,21.47,21.47,127700.0,11.4279,11.4332,11.4173,11.4173,127700.0
2008-03-12 13:25:00,21.48,21.5,21.43,21.49,302000.0,11.4226,11.4332,11.396,11.4279,302000.0
2008-03-12 13:30:00,21.48,21.5,21.46,21.47,394700.0,11.4226,11.4332,11.412,11.4173,394700.0
2008-03-12 13:35:00,21.47,21.48,21.43,21.43,58200.0,11.4173,11.4226,11.396,11.396,58200.0
2008-03-12 13:40:00,21.43,21.46,21.41,21.42,67700.0,11.396,11.412,11.3854,11.3907,67700.0
2008-03-12 13:45:00,21.42,21.45,21.4,21.45,44800.0,11.3907,11.4067,11.3801,11.4067,44800.0
2008-03-12 13:50:00,21.45,21.5,21.44,21.5,99700.0,11.4067,11.4332,11.4013,11.4332,99700.0
2008-03-12 13:55:00,21.5,21.51,21.49,21.5,264300.0,11.4332,11.4386,11.4279,11.4332,264300.0
2008-03-12 14:00:00,21.5,21.51,21.49,21.49,127300.0,11.4332,11.4386,11.4279,11.4279,127300.0
2008-03-12 14:05:00,21.49,21.49,21.44,21.49,157700.0,11.4279,11.4279,11.4013,11.4279,157700.0
2008-03-12 14:10:00,21.49,21.5,21.47,21.5,74100.0,11.4279,11.4332,11.4173,11.4332,74100.0
2008-03-12 14:15:00,21.5,21.51,21.47,21.48,121900.0,11.4332,11.4386,11.4173,11.4226,121900.0
2008-03-12 14:20:00,21.49,21.49,21.47,21.48,63800.0,11.4279,11.4279,11.4173,11.4226,63800.0
2008-03-12 14:25:00,21.49,21.49,21.45,21.48,74400.0,11.4279,11.4279,11.4067,11.4226,74400.0
2008-03-12 14:30:00,21.48,21.51,21.46,21.5,136200.0,11.4226,11.4386,11.412,11.4332,136200.0
2008-03-12 14:35:00,21.5,21.5,21.49,21.5,53000.0,11.4332,11.4332,11.4279,11.4332,53000.0
2008-03-12 14:40:00,21.5,21.51,21.49,21.5,132300.0,11.4332,11.4386,11.4279,11.4332,132300.0
2008-03-12 14:45:00,21.51,21.52,21.49,21.51,161300.0,11.4386,11.4439,11.4279,11.4386,161300.0
2008-03-12 14:50:00,21.51,21.52,21.49,21.51,51200.0,11.4386,11.4439,11.4279,11.4386,51200.0
2008-03-12 14:55:00,21.52,21.52,21.47,21.47,112500.0,11.4439,11.4439,11.4173,11.4173,112500.0
2008-03-12 15:00:00,21.47,21.48,21.44,21.47,107100.0,11.4173,11.4226,11.4013,11.4173,107100.0
2008-03-12 15:05:00,21.47,21.49,21.44,21.45,254300.0,11.4173,11.4279,11.4013,11.4067,254300.0
2008-03-12 15:10:00,21.46,21.47,21.44,21.47,75400.0,11.412,11.4173,11.4013,11.4173,75400.0
2008-03-12 15:15:00,21.47,21.49,21.46,21.48,80400.0,11.4173,11.4279,11.412,11.4226,80400.0
2008-03-12 15:20:00,21.48,21.48,21.43,21.44,143700.0,11.4226,11.4226,11.396,11.4013,143700.0
2008-03-12 15:25:00,21.44,21.48,21.43,21.43,118000.0,11.4013,11.4226,11.396,11.396,118000.0
2008-03-12 15:30:00,21.44,21.46,21.4,21.4,143300.0,11.4013,11.412,11.3801,11.3801,143300.0
2008-03-12 15:35:00,21.4,21.41,21.34,21.35,204000.0,11.3801,11.3854,11.3482,11.3535,204000.0
2008-03-12 15:40:00,21.36,21.38,21.33,21.34,204700.0,11.3588,11.3694,11.3428,11.3482,204700.0
2008-03-12 15:45:00,21.35,21.39,21.33,21.39,207800.0,11.3535,11.3747,11.3428,11.3747,207800.0
2008-03-12 15:50:00,21.39,21.4,21.33,21.33,310500.0,11.3747,11.3801,11.3428,11.3428,310500.0
2008-03-12 15:55:00,21.33,21.37,21.3,21.36,439200.0,11.3428,11.3641,11.3269,11.3588,439200.0
2008-03-13 09:30:00,21.14,21.29,21.09,21.11,183400.0,11.2418,11.3216,11.2152,11.2259,183400.0
2008-03-13 09:35:00,21.09,21.17,21.06,21.08,155300.0,11.2152,11.2578,11.1993,11.2099,155300.0
2008-03-13 09:40:00,21.07,21.15,21.06,21.1,106000.0,11.2046,11.2471,11.1993,11.2205,106000.0
2008-03-13 09:45:00,21.1,21.16,21.06,21.08,162100.0,11.2205,11.2524,11.1993,11.2099,162100.0
2008-03-13 09:50:00,21.07,21.08,20.99,21.0,267400.0,11.2046,11.2099,11.162,11.1674,267400.0
2008-03-13 09:55:00,21.0,21.06,20.96,21.05,173800.0,11.1674,11.1993,11.1461,11.1939,173800.0
2008-03-13 10:00:00,21.05,21.07,20.97,21.04,220300.0,11.1939,11.2046,11.1514,11.1886,220300.0
2008-03-13 10:05:00,21.05,21.12,21.03,21.11,115300.0,11.1939,11.2312,11.1833,11.2259,115300.0
2008-03-13 10:10:00,21.1,21.13,21.05,21.05,105000.0,11.2205,11.2365,11.1939,11.1939,105000.0
2008-03-13 10:15:00,21.06,21.07,20.99,21.0,125900.0,11.1993,11.2046,11.162,11.1674,125900.0
2008-03-13 10:20:00,20.99,21.0,20.93,20.96,164800.0,11.162,11.1674,11.1301,11.1461,164800.0
2008-03-13 10:25:00,20.96,21.0,20.95,20.99,92500.0,11.1461,11.1674,11.1408,11.162,92500.0
2008-03-13 10:30:00,20.99,21.01,20.95,20.97,118800.0,11.162,11.1727,11.1408,11.1514,118800.0
2008-03-13 10:35:00,20.97,20.97,20.9,20.96,218700.0,11.1514,11.1514,11.1142,11.1461,218700.0
2008-03-13 10:40:00,20.95,21.0,20.95,20.96,86300.0,11.1408,11.1674,11.1408,11.1461,86300.0
2008-03-13 10:45:00,20.96,21.05,20.95,21.05,174800.0,11.1461,11.1939,11.1408,11.1939,174800.0
2008-03-13 10:50:00,21.04,21.1,21.04,21.08,136400.0,11.1886,11.2205,11.1886,11.2099,136400.0
2008-03-13 10:55:00,21.07,21.12,21.07,21.1,128700.0,11.2046,11.2312,11.2046,11.2205,128700.0
2008-03-13 11:00:00,21.1,21.13,21.06,21.08,126000.0,11.2205,11.2365,11.1993,11.2099,126000.0
2008-03-13 11:05:00,21.08,21.21,21.08,21.19,207600.0,11.2099,11.279,11.2099,11.2684,207600.0
2008-03-13 11:10:00,21.19,21.37,21.19,21.28,391000.0,11.2684,11.3641,11.2684,11.3163,391000.0
2008-03-13 11:15:00,21.28,21.29,21.2,21.21,192700.0,11.3163,11.3216,11.2737,11.279,192700.0
2008-03-13 11:20:00,21.2,21.32,21.2,21.31,180300.0,11.2737,11.3375,11.2737,11.3322,180300.0
2008-03-13 11:25:00,21.31,21.38,21.29,21.35,263200.0,11.3322,11.3694,11.3216,11.3535,263200.0
2008-03-13 11:30:00,21.35,21.35,21.29,21.29,189300.0,11.3535,11.3535,11.3216,11.3216,189300.0
2008-03-13 11:35:00,21.3,21.31,21.26,21.26,120000.0,11.3269,11.3322,11.3056,11.3056,120000.0
2008-03-13 11:40:00,21.26,21.3,21.21,21.23,115200.0,11.3056,11.3269,11.279,11.2897,115200.0
2008-03-13 11:45:00,21.23,21.27,21.22,21.27,83100.0,11.2897,11.3109,11.2843,11.3109,83100.0
2008-03-13 11:50:00,21.27,21.31,21.26,21.26,96900.0,11.3109,11.3322,11.3056,11.3056,96900.0
2008-03-13 11:55:00,21.27,21.27,21.22,21.23,84600.0,11.3109,11.3109,11.2843,11.2897,84600.0
2008-03-13 12:00:00,21.23,21.3,21.23,21.28,122900.0,11.2897,11.3269,11.2897,11.3163,122900.0
2008-03-13 12:05:00,21.28,21.36,21.28,21.34,157800.0,11.3163,11.3588,11.3163,11.3482,157800.0
2008-03-13 12:10:00,21.35,21.41,21.35,21.38,139900.0,11.3535,11.3854,11.3535,11.3694,139900.0
2008-03-13 12:15:00,21.38,21.4,21.36,21.4,71100.0,11.3694,11.3801,11.3588,11.3801,71100.0
2008-03-13 12:20:00,21.39,21.4,21.36,21.37,146200.0,11.3747,11.3801,11.3588,11.3641,146200.0
2008-03-13 12:25:00,21.37,21.38,21.31,21.32,131100.0,11.3641,11.3694,11.3322,11.3375,131100.0
2008-03-13 12:30:00,21.31,21.34,21.31,21.32,93900.0,11.3322,11.3482,11.3322,11.3375,93900.0
2008-03-13 12:35:00,21.32,21.36,21.31,21.32,73000.0,11.3375,11.3588,11.3322,11.3375,73000.0
2008-03-13 12:40:00,21.32,21.34,21.28,21.29,134200.0,11.3375,11.3482,11.3163,11.3216,134200.0
2008-03-13 12:45:00,21.29,21.3,21.25,21.26,49100.0,11.3216,11.3269,11.3003,11.3056,49100.0
2008-03-13 12:50:00,21.27,21.33,21.26,21.33,257700.0,11.3109,11.3428,11.3056,11.3428,257700.0
2008-03-13 12:55:00,21.34,21.34,21.31,21.32,56900.0,11.3482,11.3482,11.3322,11.3375,56900.0
2008-03-13 13:00:00,21.33,21.33,21.28,21.29,34900.0,11.3428,11.3428,11.3163,11.3216,34900.0
2008-03-13 13:05:00,21.29,21.41,21.29,21.38,108300.0,11.3216,11.3854,11.3216,11.3694,108300.0
2008-03-13 13:10:00,21.37,21.39,21.36,21.36,82300.0,11.3641,11.3747,11.3588,11.3588,82300.0
2008-03-13 13:15:00,21.37,21.44,21.37,21.43,176500.0,11.3641,11.4013,11.3641,11.396,176500.0
2008-03-13 13:20:00,21.43,21.45,21.42,21.44,99200.0,11.396,11.4067,11.3907,11.4013,99200.0
2008-03-13 13:25:00,21.45,21.52,21.44,21.51,110800.0,11.4067,11.4439,11.4013,11.4386,110800.0
2008-03-13 13:30:00,21.52,21.53,21.49,21.53,105300.0,11.4439,11.4492,11.4279,11.4492,105300.0
2008-03-13 13:35:00,21.53,21.61,21.52,21.55,174000.0,11.4492,11.4917,11.4439,11.4598,174000.0
2008-03-13 13:40:00,21.55,21.6,21.54,21.59,77100.0,11.4598,11.4864,11.4545,11.4811,77100.0
2008-03-13 13:45:00,21.6,21.6,21.53,21.56,118700.0,11.4864,11.4864,11.4492,11.4652,118700.0
2008-03-13 13:50:00,21.56,21.6,21.53,21.6,96400.0,11.4652,11.4864,11.4492,11.4864,96400.0
2008-03-13 13:55:00,21.6,21.7,21.6,21.64,227500.0,11.4864,11.5396,11.4864,11.5077,227500.0
2008-03-13 14:00:00,21.64,21.67,21.6,21.61,139200.0,11.5077,11.5236,11.4864,11.4917,139200.0
2008-03-13 14:05:00,21.61,21.64,21.59,21.61,116800.0,11.4917,11.5077,11.4811,11.4917,116800.0
2008-03-13 14:10:00,21.62,21.63,21.6,21.62,82500.0,11.4971,11.5024,11.4864,11.4971,82500.0
2008-03-13 14:15:00,21.62,21.65,21.56,21.57,158900.0,11.4971,11.513,11.4652,11.4705,158900.0
2008-03-13 14:20:00,21.58,21.61,21.57,21.57,161700.0,11.4758,11.4917,11.4705,11.4705,161700.0
2008-03-13 14:25:00,21.57,21.6,21.53,21.54,186600.0,11.4705,11.4864,11.4492,11.4545,186600.0
2008-03-13 14:30:00,21.54,21.55,21.45,21.45,112400.0,11.4545,11.4598,11.4067,11.4067,112400.0
2008-03-13 14:35:00,21.45,21.5,21.43,21.45,117300.0,11.4067,11.4332,11.396,11.4067,117300.0
2008-03-13 14:40:00,21.45,21.45,21.4,21.4,95000.0,11.4067,11.4067,11.3801,11.3801,95000.0
2008-03-13 14:45:00,21.4,21.41,21.35,21.37,81300.0,11.3801,11.3854,11.3535,11.3641,81300.0
2008-03-13 14:50:00,21.37,21.39,21.36,21.37,85400.0,11.3641,11.3747,11.3588,11.3641,85400.0
2008-03-13 14:55:00,21.37,21.44,21.37,21.44,132600.0,11.3641,11.4013,11.3641,11.4013,132600.0
2008-03-13 15:00:00,21.44,21.49,21.42,21.43,244600.0,11.4013,11.4279,11.3907,11.396,244600.0
2008-03-13 15:05:00,21.44,21.5,21.43,21.49,146000.0,11.4013,11.4332,11.396,11.4279,146000.0
2008-03-13 15:10:00,21.48,21.52,21.47,21.5,141700.0,11.4226,11.4439,11.4173,11.4332,141700.0
2008-03-13 15:15:00,21.5,21.51,21.46,21.48,104800.0,11.4332,11.4386,11.412,11.4226,104800.0
2008-03-13 15:20:00,21.47,21.48,21.43,21.48,126100.0,11.4173,11.4226,11.396,11.4226,126100.0
2008-03-13 15:25:00,21.48,21.54,21.47,21.48,157800.0,11.4226,11.4545,11.4173,11.4226,157800.0
2008-03-13 15:30:00,21.48,21.55,21.48,21.49,117000.0,11.4226,11.4598,11.4226,11.4279,117000.0
2008-03-13 15:35:00,21.49,21.5,21.48,21.5,104100.0,11.4279,11.4332,11.4226,11.4332,104100.0
2008-03-13 15:40:00,21.5,21.52,21.47,21.48,301200.0,11.4332,11.4439,11.4173,11.4226,301200.0
2008-03-13 15:45:00,21.49,21.49,21.39,21.41,206900.0,11.4279,11.4279,11.3747,11.3854,206900.0
2008-03-13 15:50:00,21.4,21.43,21.4,21.4,195000.0,11.3801,11.396,11.3801,11.3801,195000.0
2008-03-13 15:55:00,21.4,21.41,21.34,21.39,343200.0,11.3801,11.3854,11.3482,11.3747,343200.0
2008-03-14 09:30:00,21.61,21.61,21.3,21.43,241300.0,11.4917,11.4917,11.3269,11.396,241300.0
2008-03-14 09:35:00,21.43,21.48,21.37,21.44,234200.0,11.396,11.4226,11.3641,11.4013,234200.0
2008-03-14 09:40:00,21.44,21.51,21.4,21.46,122400.0,11.4013,11.4386,11.3801,11.412,122400.0
2008-03-14 09:45:00,21.45,21.46,21.26,21.34,191700.0,11.4067,11.412,11.3056,11.3482,191700.0
2008-03-14 09:50:00,21.34,21.46,21.33,21.45,197200.0,11.3482,11.412,11.3428,11.4067,197200.0
2008-03-14 09:55:00,21.46,21.51,21.2,21.25,306500.0,11.412,11.4386,11.2737,11.3003,306500.0
2008-03-14 10:00:00,21.25,21.26,20.99,21.24,403500.0,11.3003,11.3056,11.162,11.295,403500.0
2008-03-14 10:05:00,21.24,21.29,21.11,21.14,224000.0,11.295,11.3216,11.2259,11.2418,224000.0
2008-03-14 10:10:00,21.14,21.14,20.98,21.04,353300.0,11.2418,11.2418,11.1567,11.1886,353300.0
2008-03-14 10:15:00,21.05,21.21,21.0,21.02,248300.0,11.1939,11.279,11.1674,11.178,248300.0
2008-03-14 10:20:00,21.01,21.18,20.98,21.09,281900.0,11.1727,11.2631,11.1567,11.2152,281900.0
2008-03-14 10:25:00,21.09,21.1,20.96,21.0,314300.0,11.2152,11.2205,11.1461,11.1674,314300.0
2008-03-14 10:30:00,20.99,21.08,20.96,20.99,171800.0,11.162,11.2099,11.1461,11.162,171800.0
2008-03-14 10:35:00,21.0,21.01,20.96,20.99,172700.0,11.1674,11.1727,11.1461,11.162,172700.0
2008-03-14 10:40:00,21.0,21.01,20.88,20.95,504100.0,11.1674,11.1727,11.1035,11.1408,504100.0
2008-03-14 10:45:00,20.95,20.96,20.9,20.9,273300.0,11.1408,11.1461,11.1142,11.1142,273300.0
2008-03-14 10:50:00,20.9,20.95,20.89,20.94,213100.0,11.1142,11.1408,11.1089,11.1354,213100.0
2008-03-14 10:55:00,20.95,20.96,20.86,20.92,271300.0,11.1408,11.1461,11.0929,11.1248,271300.0
2008-03-14 11:00:00,20.92,20.94,20.89,20.91,134900.0,11.1248,11.1354,11.1089,11.1195,134900.0
2008-03-14 11:05:00,20.91,20.95,20.85,20.92,222900.0,11.1195,11.1408,11.0876,11.1248,222900.0
2008-03-14 11:10:00,20.91,20.93,20.88,20.9,164300.0,11.1195,11.1301,11.1035,11.1142,164300.0
2008-03-14 11:15:00,20.9,20.91,20.84,20.89,222600.0,11.1142,11.1195,11.0823,11.1089,222600.0
2008-03-14 11:20:00,20.89,20.9,20.85,20.89,321900.0,11.1089,11.1142,11.0876,11.1089,321900.0
2008-03-14 11:25:00,20.89,20.91,20.85,20.89,140900.0,11.1089,11.1195,11.0876,11.1089,140900.0
2008-03-14 11:30:00,20.89,20.9,20.83,20.84,159200.0,11.1089,11.1142,11.077,11.0823,159200.0
2008-03-14 11:35:00,20.84,20.94,20.84,20.94,117400.0,11.0823,11.1354,11.0823,11.1354,117400.0
2008-03-14 11:40:00,20.94,20.99,20.92,20.98,111300.0,11.1354,11.162,11.1248,11.1567,111300.0
2008-03-14 11:45:00,20.98,21.1,20.97,20.99,218700.0,11.1567,11.2205,11.1514,11.162,218700.0
2008-03-14 11:50:00,20.99,21.04,20.98,21.0,308500.0,11.162,11.1886,11.1567,11.1674,308500.0
2008-03-14 11:55:00,20.99,21.0,20.97,20.99,189600.0,11.162,11.1674,11.1514,11.162,189600.0
2008-03-14 12:00:00,21.0,21.0,20.98,21.0,139300.0,11.1674,11.1674,11.1567,11.1674,139300.0
2008-03-14 12:05:00,21.0,21.05,20.99,21.04,106500.0,11.1674,11.1939,11.162,11.1886,106500.0
2008-03-14 12:10:00,21.03,21.08,21.02,21.07,94600.0,11.1833,11.2099,11.178,11.2046,94600.0
2008-03-14 12:15:00,21.08,21.12,21.08,21.12,199700.0,11.2099,11.2312,11.2099,11.2312,199700.0
2008-03-14 12:20:00,21.11,21.13,21.06,21.07,202200.0,11.2259,11.2365,11.1993,11.2046,202200.0
2008-03-14 12:25:00,21.07,21.1,21.06,21.09,107500.0,11.2046,11.2205,11.1993,11.2152,107500.0
2008-03-14 12:30:00,21.09,21.13,21.08,21.09,118500.0,11.2152,11.2365,11.2099,11.2152,118500.0
2008-03-14 12:35:00,21.1,21.11,21.07,21.09,96000.0,11.2205,11.2259,11.2046,11.2152,96000.0
2008-03-14 12:40:00,21.07,21.09,21.03,21.05,169300.0,11.2046,11.2152,11.1833,11.1939,169300.0
2008-03-14 12:45:00,21.05,21.06,20.95,21.04,200600.0,11.1939,11.1993,11.1408,11.1886,200600.0
2008-03-14 12:50:00,21.05,21.09,20.98,21.04,274100.0,11.1939,11.2152,11.1567,11.1886,274100.0
2008-03-14 12:55:00,21.04,21.06,20.99,21.03,137800.0,11.1886,11.1993,11.162,11.1833,137800.0
2008-03-14 13:00:00,21.03,21.03,20.97,20.97,203500.0,11.1833,11.1833,11.1514,11.1514,203500.0
2008-03-14 13:05:00,20.97,20.97,20.92,20.94,104200.0,11.1514,11.1514,11.1248,11.1354,104200.0
2008-03-14 13:10:00,20.95,20.95,20.88,20.89,110200.0,11.1408,11.1408,11.1035,11.1089,110200.0
2008-03-14 13:15:00,20.88,20.93,20.86,20.88,188700.0,11.1035,11.1301,11.0929,11.1035,188700.0
2008-03-14 13:20:00,20.87,20.88,20.83,20.86,153500.0,11.0982,11.1035,11.077,11.0929,153500.0
2008-03-14 13:25:00,20.86,20.87,20.82,20.85,240700.0,11.0929,11.0982,11.0716,11.0876,240700.0
2008-03-14 13:30:00,20.84,20.85,20.81,20.81,156400.0,11.0823,11.0876,11.0663,11.0663,156400.0
2008-03-14 13:35:00,20.81,20.87,20.79,20.84,204600.0,11.0663,11.0982,11.0557,11.0823,204600.0
2008-03-14 13:40:00,20.84,20.84,20.79,20.8,208000.0,11.0823,11.0823,11.0557,11.061,208000.0
2008-03-14 13:45:00,20.81,20.87,20.79,20.8,245800.0,11.0663,11.0982,11.0557,11.061,245800.0
2008-03-14 13:50:00,20.81,20.82,20.76,20.77,257200.0,11.0663,11.0716,11.0397,11.045,257200.0
2008-03-14 13:55:00,20.78,20.82,20.75,20.77,125200.0,11.0504,11.0716,11.0344,11.045,125200.0
2008-03-14 14:00:00,20.75,20.79,20.75,20.76,171300.0,11.0344,11.0557,11.0344,11.0397,171300.0
2008-03-14 14:05:00,20.75,20.82,20.75,20.81,88600.0,11.0344,11.0716,11.0344,11.0663,88600.0
2008-03-14 14:10:00,20.8,20.81,20.7,20.74,340000.0,11.061,11.0663,11.0078,11.0291,340000.0
2008-03-14 14:15:00,20.74,20.8,20.71,20.72,152500.0,11.0291,11.061,11.0131,11.0185,152500.0
2008-03-14 14:20:00,20.71,20.74,20.66,20.7,165400.0,11.0131,11.0291,10.9866,11.0078,165400.0
2008-03-14 14:25:00,20.7,20.71,20.61,20.65,189000.0,11.0078,11.0131,10.96,10.9812,189000.0
2008-03-14 14:30:00,20.64,20.65,20.56,20.6,341200.0,10.9759,10.9812,10.9334,10.9546,341200.0
2008-03-14 14:35:00,20.6,20.61,20.53,20.54,321800.0,10.9546,10.96,10.9174,10.9227,321800.0
2008-03-14 14:40:00,20.54,20.66,20.53,20.6,429600.0,10.9227,10.9866,10.9174,10.9546,429600.0
2008-03-14 14:45:00,20.59,20.6,20.53,20.55,225800.0,10.9493,10.9546,10.9174,10.9281,225800.0
2008-03-14 14:50:00,20.55,20.6,20.55,20.59,223400.0,10.9281,10.9546,10.9281,10.9493,223400.0
2008-03-14 14:55:00,20.6,20.62,20.55,20.56,586100.0,10.9546,10.9653,10.9281,10.9334,586100.0
2008-03-14 15:00:00,20.56,20.6,20.54,20.6,261400.0,10.9334,10.9546,10.9227,10.9546,261400.0
2008-03-14 15:05:00,20.59,20.61,20.58,20.59,191000.0,10.9493,10.96,10.944,10.9493,191000.0
2008-03-14 15:10:00,20.6,20.66,20.57,20.62,394400.0,10.9546,10.9866,10.9387,10.9653,394400.0
2008-03-14 15:15:00,20.61,20.74,20.61,20.66,276000.0,10.96,11.0291,10.96,10.9866,276000.0
2008-03-14 15:20:00,20.66,20.74,20.65,20.74,261700.0,10.9866,11.0291,10.9812,11.0291,261700.0
2008-03-14 15:25:00,20.74,20.8,20.71,20.73,368200.0,11.0291,11.061,11.0131,11.0238,368200.0
2008-03-14 15:30:00,20.73,20.75,20.64,20.65,407300.0,11.0238,11.0344,10.9759,10.9812,407300.0
2008-03-14 15:35:00,20.65,20.7,20.61,20.62,281500.0,10.9812,11.0078,10.96,10.9653,281500.0
2008-03-14 15:40:00,20.62,20.63,20.54,20.55,477200.0,10.9653,10.9706,10.9227,10.9281,477200.0
2008-03-14 15:45:00,20.56,20.58,20.5,20.57,595300.0,10.9334,10.944,10.9015,10.9387,595300.0
2008-03-14 15:50:00,20.57,20.69,20.52,20.67,789700.0,10.9387,11.0025,10.9121,10.9919,789700.0
2008-03-14 15:55:00,20.67,20.69,20.62,20.67,537800.0,10.9919,11.0025,10.9653,10.9919,537800.0
2008-03-17 09:30:00,20.05,20.59,20.05,20.42,479200.0,10.6622,10.9493,10.6622,10.8589,479200.0
2008-03-17 09:35:00,20.41,20.48,20.35,20.38,299600.0,10.8536,10.8908,10.8217,10.8377,299600.0
2008-03-17 09:40:00,20.38,20.52,20.36,20.49,319800.0,10.8377,10.9121,10.827,10.8961,319800.0
2008-03-17 09:45:00,20.49,20.73,20.47,20.7,400300.0,10.8961,11.0238,10.8855,11.0078,400300.0
2008-03-17 09:50:00,20.7,20.8,20.63,20.76,508100.0,11.0078,11.061,10.9706,11.0397,508100.0
2008-03-17 09:55:00,20.76,20.83,20.7,20.83,308000.0,11.0397,11.077,11.0078,11.077,308000.0
2008-03-17 10:00:00,20.83,20.9,20.81,20.88,233200.0,11.077,11.1142,11.0663,11.1035,233200.0
2008-03-17 10:05:00,20.86,20.91,20.81,20.89,197000.0,11.0929,11.1195,11.0663,11.1089,197000.0
2008-03-17 10:10:00,20.9,20.9,20.83,20.84,175300.0,11.1142,11.1142,11.077,11.0823,175300.0
2008-03-17 10:15:00,20.85,20.91,20.82,20.9,152300.0,11.0876,11.1195,11.0716,11.1142,152300.0
2008-03-17 10:20:00,20.91,20.94,20.87,20.91,162800.0,11.1195,11.1354,11.0982,11.1195,162800.0
2008-03-17 10:25:00,20.91,21.0,20.9,20.91,206100.0,11.1195,11.1674,11.1142,11.1195,206100.0
2008-03-17 10:30:00,20.91,20.95,20.88,20.88,147100.0,11.1195,11.1408,11.1035,11.1035,147100.0
2008-03-17 10:35:00,20.88,20.91,20.84,20.85,123500.0,11.1035,11.1195,11.0823,11.0876,123500.0
2008-03-17 10:40:00,20.86,20.94,20.84,20.89,119000.0,11.0929,11.1354,11.0823,11.1089,119000.0
2008-03-17 10:45:00,20.88,20.93,20.84,20.88,192200.0,11.1035,11.1301,11.0823,11.1035,192200.0
2008-03-17 10:50:00,20.88,20.94,20.86,20.86,158300.0,11.1035,11.1354,11.0929,11.0929,158300.0
2008-03-17 10:55:00,20.87,20.87,20.79,20.8,126300.0,11.0982,11.0982,11.0557,11.061,126300.0
2008-03-17 11:00:00,20.8,20.87,20.8,20.85,220300.0,11.061,11.0982,11.061,11.0876,220300.0
2008-03-17 11:05:00,20.85,20.93,20.83,20.9,128500.0,11.0876,11.1301,11.077,11.1142,128500.0
2008-03-17 11:10:00,20.9,20.91,20.81,20.81,151700.0,11.1142,11.1195,11.0663,11.0663,151700.0
2008-03-17 11:15:00,20.81,20.82,20.71,20.76,224000.0,11.0663,11.0716,11.0131,11.0397,224000.0
2008-03-17 11:20:00,20.77,20.77,20.72,20.72,163500.0,11.045,11.045,11.0185,11.0185,163500.0
2008-03-17 11:25:00,20.72,20.75,20.68,20.71,375800.0,11.0185,11.0344,10.9972,11.0131,375800.0
2008-03-17 11:30:00,20.7,20.71,20.68,20.69,192800.0,11.0078,11.0131,10.9972,11.0025,192800.0
2008-03-17 11:35:00,20.69,20.71,20.63,20.7,115800.0,11.0025,11.0131,10.9706,11.0078,115800.0
2008-03-17 11:40:00,20.7,20.71,20.65,20.67,191000.0,11.0078,11.0131,10.9812,10.9919,191000.0
2008-03-17 11:45:00,20.67,20.71,20.66,20.69,100700.0,10.9919,11.0131,10.9866,11.0025,100700.0
2008-03-17 11:50:00,20.69,20.71,20.64,20.64,181500.0,11.0025,11.0131,10.9759,10.9759,181500.0
2008-03-17 11:55:00,20.64,20.64,20.55,20.55,178600.0,10.9759,10.9759,10.9281,10.9281,178600.0
2008-03-17 12:00:00,20.55,20.56,20.51,20.53,272900.0,10.9281,10.9334,10.9068,10.9174,272900.0
2008-03-17 12:05:00,20.53,20.56,20.51,20.52,249100.0,10.9174,10.9334,10.9068,10.9121,249100.0
2008-03-17 12:10:00,20.51,20.52,20.48,20.48,134400.0,10.9068,10.9121,10.8908,10.8908,134400.0
2008-03-17 12:15:00,20.49,20.52,20.47,20.5,139900.0,10.8961,10.9121,10.8855,10.9015,139900.0
2008-03-17 12:20:00,20.5,20.51,20.46,20.49,144700.0,10.9015,10.9068,10.8802,10.8961,144700.0
2008-03-17 12:25:00,20.48,20.5,20.47,20.49,194100.0,10.8908,10.9015,10.8855,10.8961,194100.0
2008-03-17 12:30:00,20.48,20.53,20.47,20.49,174500.0,10.8908,10.9174,10.8855,10.8961,174500.0
2008-03-17 12:35:00,20.48,20.54,20.47,20.54,234800.0,10.8908,10.9227,10.8855,10.9227,234800.0
2008-03-17 12:40:00,20.55,20.57,20.54,20.56,117900.0,10.9281,10.9387,10.9227,10.9334,117900.0
2008-03-17 12:45:00,20.56,20.58,20.54,20.55,294100.0,10.9334,10.944,10.9227,10.9281,294100.0
2008-03-17 12:50:00,20.56,20.57,20.53,20.57,148000.0,10.9334,10.9387,10.9174,10.9387,148000.0
2008-03-17 12:55:00,20.56,20.63,20.52,20.52,240800.0,10.9334,10.9706,10.9121,10.9121,240800.0
2008-03-17 13:00:00,20.53,20.56,20.51,20.54,97700.0,10.9174,10.9334,10.9068,10.9227,97700.0
2008-03-17 13:05:00,20.54,20.54,20.5,20.52,76500.0,10.9227,10.9227,10.9015,10.9121,76500.0
2008-03-17 13:10:00,20.52,20.52,20.49,20.49,66000.0,10.9121,10.9121,10.8961,10.8961,66000.0
2008-03-17 13:15:00,20.5,20.51,20.49,20.5,277600.0,10.9015,10.9068,10.8961,10.9015,277600.0
2008-03-17 13:20:00,20.5,20.51,20.44,20.47,349300.0,10.9015,10.9068,10.8696,10.8855,349300.0
2008-03-17 13:25:00,20.47,20.5,20.44,20.49,131100.0,10.8855,10.9015,10.8696,10.8961,131100.0
2008-03-17 13:30:00,20.48,20.5,20.46,20.49,168700.0,10.8908,10.9015,10.8802,10.8961,168700.0
2008-03-17 13:35:00,20.48,20.5,20.45,20.46,118400.0,10.8908,10.9015,10.8749,10.8802,118400.0
2008-03-17 13:40:00,20.46,20.5,20.45,20.48,143400.0,10.8802,10.9015,10.8749,10.8908,143400.0
2008-03-17 13:45:00,20.48,20.51,20.45,20.48,198000.0,10.8908,10.9068,10.8749,10.8908,198000.0
2008-03-17 13:50:00,20.48,20.5,20.45,20.5,121900.0,10.8908,10.9015,10.8749,10.9015,121900.0
2008-03-17 13:55:00,20.49,20.53,20.45,20.51,141400.0,10.8961,10.9174,10.8749,10.9068,141400.0
2008-03-17 14:00:00,20.51,20.56,20.48,20.56,213700.0,10.9068,10.9334,10.8908,10.9334,213700.0
2008-03-17 14:05:00,20.56,20.6,20.51,20.6,154200.0,10.9334,10.9546,10.9068,10.9546,154200.0
2008-03-17 14:10:00,20.59,20.62,20.55,20.6,134700.0,10.9493,10.9653,10.9281,10.9546,134700.0
2008-03-17 14:15:00,20.59,20.6,20.54,20.56,183200.0,10.9493,10.9546,10.9227,10.9334,183200.0
2008-03-17 14:20:00,20.55,20.57,20.51,20.52,123200.0,10.9281,10.9387,10.9068,10.9121,123200.0
2008-03-17 14:25:00,20.51,20.52,20.48,20.49,161600.0,10.9068,10.9121,10.8908,10.8961,161600.0
2008-03-17 14:30:00,20.48,20.52,20.43,20.5,146900.0,10.8908,10.9121,10.8642,10.9015,146900.0
2008-03-17 14:35:00,20.5,20.58,20.5,20.53,194300.0,10.9015,10.944,10.9015,10.9174,194300.0
2008-03-17 14:40:00,20.54,20.57,20.5,20.55,392300.0,10.9227,10.9387,10.9015,10.9281,392300.0
2008-03-17 14:45:00,20.54,20.58,20.52,20.54,357600.0,10.9227,10.944,10.9121,10.9227,357600.0
2008-03-17 14:50:00,20.55,20.58,20.53,20.55,418100.0,10.9281,10.944,10.9174,10.9281,418100.0
2008-03-17 14:55:00,20.55,20.61,20.54,20.56,340600.0,10.9281,10.96,10.9227,10.9334,340600.0
2008-03-17 15:00:00,20.56,20.63,20.56,20.6,855900.0,10.9334,10.9706,10.9334,10.9546,855900.0
2008-03-17 15:05:00,20.59,20.63,20.57,20.59,325800.0,10.9493,10.9706,10.9387,10.9493,325800.0
2008-03-17 15:10:00,20.59,20.6,20.57,20.59,246800.0,10.9493,10.9546,10.9387,10.9493,246800.0
2008-03-17 15:15:00,20.58,20.59,20.53,20.54,488700.0,10.944,10.9493,10.9174,10.9227,488700.0
2008-03-17 15:20:00,20.55,20.57,20.52,20.56,235500.0,10.9281,10.9387,10.9121,10.9334,235500.0
2008-03-17 15:25:00,20.56,20.57,20.54,20.55,227800.0,10.9334,10.9387,10.9227,10.9281,227800.0
2008-03-17 15:30:00,20.55,20.56,20.54,20.55,467700.0,10.9281,10.9334,10.9227,10.9281,467700.0
2008-03-17 15:35:00,20.55,20.6,20.54,20.58,504200.0,10.9281,10.9546,10.9227,10.944,504200.0
2008-03-17 15:40:00,20.59,20.6,20.57,20.6,256900.0,10.9493,10.9546,10.9387,10.9546,256900.0
2008-03-17 15:45:00,20.59,20.6,20.52,20.59,303700.0,10.9493,10.9546,10.9121,10.9493,303700.0
2008-03-17 15:50:00,20.6,20.6,20.54,20.6,338900.0,10.9546,10.9546,10.9227,10.9546,338900.0
2008-03-17 15:55:00,20.6,20.6,20.45,20.48,483500.0,10.9546,10.9546,10.8749,10.8908,483500.0
2008-03-18 09:30:00,20.81,20.91,20.75,20.79,317600.0,11.0663,11.1195,11.0344,11.0557,317600.0
2008-03-18 09:35:00,20.78,20.84,20.77,20.78,217600.0,11.0504,11.0823,11.045,11.0504,217600.0
2008-03-18 09:40:00,20.78,20.83,20.77,20.78,248100.0,11.0504,11.077,11.045,11.0504,248100.0
2008-03-18 09:45:00,20.78,20.81,20.75,20.79,191700.0,11.0504,11.0663,11.0344,11.0557,191700.0
2008-03-18 09:50:00,20.79,20.8,20.74,20.77,197000.0,11.0557,11.061,11.0291,11.045,197000.0
2008-03-18 09:55:00,20.78,20.88,20.77,20.86,333000.0,11.0504,11.1035,11.045,11.0929,333000.0
2008-03-18 10:00:00,20.87,20.91,20.84,20.89,203900.0,11.0982,11.1195,11.0823,11.1089,203900.0
2008-03-18 10:05:00,20.89,20.91,20.8,20.81,415100.0,11.1089,11.1195,11.061,11.0663,415100.0
2008-03-18 10:10:00,20.81,20.9,20.8,20.9,66300.0,11.0663,11.1142,11.061,11.1142,66300.0
2008-03-18 10:15:00,20.9,20.92,20.88,20.89,355200.0,11.1142,11.1248,11.1035,11.1089,355200.0
2008-03-18 10:20:00,20.89,20.89,20.82,20.86,184500.0,11.1089,11.1089,11.0716,11.0929,184500.0
2008-03-18 10:25:00,20.87,20.92,20.85,20.91,111700.0,11.0982,11.1248,11.0876,11.1195,111700.0
2008-03-18 10:30:00,20.91,20.92,20.86,20.87,147300.0,11.1195,11.1248,11.0929,11.0982,147300.0
2008-03-18 10:35:00,20.87,20.91,20.84,20.89,96400.0,11.0982,11.1195,11.0823,11.1089,96400.0
2008-03-18 10:40:00,20.89,20.94,20.88,20.93,94800.0,11.1089,11.1354,11.1035,11.1301,94800.0
2008-03-18 10:45:00,20.94,20.94,20.84,20.86,106000.0,11.1354,11.1354,11.0823,11.0929,106000.0
2008-03-18 10:50:00,20.87,20.95,20.86,20.94,78800.0,11.0982,11.1408,11.0929,11.1354,78800.0
2008-03-18 10:55:00,20.94,20.96,20.93,20.93,70900.0,11.1354,11.1461,11.1301,11.1301,70900.0
2008-03-18 11:00:00,20.94,20.95,20.91,20.91,104500.0,11.1354,11.1408,11.1195,11.1195,104500.0
2008-03-18 11:05:00,20.91,20.92,20.87,20.87,176700.0,11.1195,11.1248,11.0982,11.0982,176700.0
2008-03-18 11:10:00,20.88,20.9,20.87,20.9,85300.0,11.1035,11.1142,11.0982,11.1142,85300.0
2008-03-18 11:15:00,20.9,20.92,20.85,20.88,122100.0,11.1142,11.1248,11.0876,11.1035,122100.0
2008-03-18 11:20:00,20.89,20.91,20.88,20.9,58800.0,11.1089,11.1195,11.1035,11.1142,58800.0
2008-03-18 11:25:00,20.9,20.9,20.86,20.87,95700.0,11.1142,11.1142,11.0929,11.0982,95700.0
2008-03-18 11:30:00,20.87,20.9,20.86,20.88,85800.0,11.0982,11.1142,11.0929,11.1035,85800.0
2008-03-18 11:35:00,20.89,20.9,20.87,20.89,51500.0,11.1089,11.1142,11.0982,11.1089,51500.0
2008-03-18 11:40:00,20.89,20.91,20.88,20.9,73700.0,11.1089,11.1195,11.1035,11.1142,73700.0
2008-03-18 11:45:00,20.9,20.91,20.89,20.9,78100.0,11.1142,11.1195,11.1089,11.1142,78100.0
2008-03-18 11:50:00,20.89,20.91,20.89,20.91,449800.0,11.1089,11.1195,11.1089,11.1195,449800.0
2008-03-18 11:55:00,20.91,20.91,20.9,20.91,26300.0,11.1195,11.1195,11.1142,11.1195,26300.0
2008-03-18 12:00:00,20.91,20.93,20.89,20.9,118200.0,11.1195,11.1301,11.1089,11.1142,118200.0
2008-03-18 12:05:00,20.9,20.96,20.9,20.96,94900.0,11.1142,11.1461,11.1142,11.1461,94900.0
2008-03-18 12:10:00,20.97,20.97,20.91,20.91,69000.0,11.1514,11.1514,11.1195,11.1195,69000.0
2008-03-18 12:15:00,20.91,20.95,20.9,20.94,178600.0,11.1195,11.1408,11.1142,11.1354,178600.0
2008-03-18 12:20:00,20.95,20.96,20.93,20.93,54100.0,11.1408,11.1461,11.1301,11.1301,54100.0
2008-03-18 12:25:00,20.94,20.94,20.89,20.9,128500.0,11.1354,11.1354,11.1089,11.1142,128500.0
2008-03-18 12:30:00,20.9,20.96,20.89,20.96,48200.0,11.1142,11.1461,11.1089,11.1461,48200.0
2008-03-18 12:35:00,20.96,21.0,20.94,21.0,91100.0,11.1461,11.1674,11.1354,11.1674,91100.0
2008-03-18 12:40:00,21.0,21.0,20.92,20.92,107200.0,11.1674,11.1674,11.1248,11.1248,107200.0
2008-03-18 12:45:00,20.93,20.96,20.92,20.92,65400.0,11.1301,11.1461,11.1248,11.1248,65400.0
2008-03-18 12:50:00,20.93,20.94,20.89,20.92,116300.0,11.1301,11.1354,11.1089,11.1248,116300.0
2008-03-18 12:55:00,20.92,20.95,20.92,20.94,65000.0,11.1248,11.1408,11.1248,11.1354,65000.0
2008-03-18 13:00:00,20.94,20.94,20.89,20.9,163300.0,11.1354,11.1354,11.1089,11.1142,163300.0
2008-03-18 13:05:00,20.9,20.9,20.83,20.84,196700.0,11.1142,11.1142,11.077,11.0823,196700.0
2008-03-18 13:10:00,20.84,20.85,20.83,20.83,110300.0,11.0823,11.0876,11.077,11.077,110300.0
2008-03-18 13:15:00,20.84,20.86,20.83,20.86,206700.0,11.0823,11.0929,11.077,11.0929,206700.0
2008-03-18 13:20:00,20.86,20.88,20.84,20.84,125300.0,11.0929,11.1035,11.0823,11.0823,125300.0
2008-03-18 13:25:00,20.85,20.85,20.83,20.85,47000.0,11.0876,11.0876,11.077,11.0876,47000.0
2008-03-18 13:30:00,20.85,20.86,20.8,20.81,178000.0,11.0876,11.0929,11.061,11.0663,178000.0
2008-03-18 13:35:00,20.8,20.81,20.74,20.79,226700.0,11.061,11.0663,11.0291,11.0557,226700.0
2008-03-18 13:40:00,20.79,20.85,20.79,20.85,97200.0,11.0557,11.0876,11.0557,11.0876,97200.0
2008-03-18 13:45:00,20.85,20.87,20.83,20.85,63500.0,11.0876,11.0982,11.077,11.0876,63500.0
2008-03-18 13:50:00,20.85,20.92,20.85,20.9,107000.0,11.0876,11.1248,11.0876,11.1142,107000.0
2008-03-18 13:55:00,20.91,20.91,20.84,20.84,90900.0,11.1195,11.1195,11.0823,11.0823,90900.0
2008-03-18 14:00:00,20.85,20.85,20.79,20.8,190100.0,11.0876,11.0876,11.0557,11.061,190100.0
2008-03-18 14:05:00,20.8,20.87,20.79,20.84,145500.0,11.061,11.0982,11.0557,11.0823,145500.0
2008-03-18 14:10:00,20.83,20.9,20.75,20.76,192500.0,11.077,11.1142,11.0344,11.0397,192500.0
2008-03-18 14:15:00,20.74,20.87,20.71,20.84,506800.0,11.0291,11.0982,11.0131,11.0823,506800.0
2008-03-18 14:20:00,20.82,20.86,20.76,20.85,331900.0,11.0716,11.0929,11.0397,11.0876,331900.0
2008-03-18 14:25:00,20.84,20.84,20.72,20.76,185100.0,11.0823,11.0823,11.0185,11.0397,185100.0
2008-03-18 14:30:00,20.75,20.77,20.63,20.67,233300.0,11.0344,11.045,10.9706,10.9919,233300.0
2008-03-18 14:35:00,20.66,20.75,20.63,20.72,195000.0,10.9866,11.0344,10.9706,11.0185,195000.0
2008-03-18 14:40:00,20.71,20.79,20.7,20.71,230200.0,11.0131,11.0557,11.0078,11.0131,230200.0
2008-03-18 14:45:00,20.71,20.86,20.71,20.83,265700.0,11.0131,11.0929,11.0131,11.077,265700.0
2008-03-18 14:50:00,20.83,20.96,20.78,20.96,286900.0,11.077,11.1461,11.0504,11.1461,286900.0
2008-03-18 14:55:00,20.97,21.11,20.97,21.08,486500.0,11.1514,11.2259,11.1514,11.2099,486500.0
2008-03-18 15:00:00,21.08,21.09,20.97,21.03,186300.0,11.2099,11.2152,11.1514,11.1833,186300.0
2008-03-18 15:05:00,21.03,21.08,20.98,21.07,139000.0,11.1833,11.2099,11.1567,11.2046,139000.0
2008-03-18 15:10:00,21.07,21.08,21.03,21.05,132800.0,11.2046,11.2099,11.1833,11.1939,132800.0
2008-03-18 15:15:00,21.06,21.1,21.03,21.08,124700.0,11.1993,11.2205,11.1833,11.2099,124700.0
2008-03-18 15:20:00,21.09,21.13,21.07,21.12,202000.0,11.2152,11.2365,11.2046,11.2312,202000.0
2008-03-18 15:25:00,21.13,21.15,21.08,21.11,241500.0,11.2365,11.2471,11.2099,11.2259,241500.0
2008-03-18 15:30:00,21.11,21.22,21.09,21.19,399200.0,11.2259,11.2843,11.2152,11.2684,399200.0
2008-03-18 15:35:00,21.2,21.24,21.15,21.22,462700.0,11.2737,11.295,11.2471,11.2843,462700.0
2008-03-18 15:40:00,21.22,21.35,21.22,21.31,560400.0,11.2843,11.3535,11.2843,11.3322,560400.0
2008-03-18 15:45:00,21.32,21.34,21.26,21.3,370600.0,11.3375,11.3482,11.3056,11.3269,370600.0
2008-03-18 15:50:00,21.3,21.36,21.3,21.34,636100.0,11.3269,11.3588,11.3269,11.3482,636100.0
2008-03-18 15:55:00,21.33,21.34,21.29,21.33,733600.0,11.3428,11.3482,11.3216,11.3428,733600.0
2008-03-19 09:30:00,21.71,22.25,21.41,21.77,633400.0,11.5449,11.8321,11.3854,11.5768,633400.0
2008-03-19 09:35:00,21.79,21.85,21.7,21.75,257800.0,11.5875,11.6194,11.5396,11.5662,257800.0
2008-03-19 09:40:00,21.75,21.84,21.74,21.84,163600.0,11.5662,11.614,11.5609,11.614,163600.0
2008-03-19 09:45:00,21.84,21.85,21.79,21.81,135800.0,11.614,11.6194,11.5875,11.5981,135800.0
2008-03-19 09:50:00,21.81,21.83,21.78,21.78,269800.0,11.5981,11.6087,11.5821,11.5821,269800.0
2008-03-19 09:55:00,21.79,21.92,21.78,21.91,122300.0,11.5875,11.6566,11.5821,11.6513,122300.0
2008-03-19 10:00:00,21.92,21.92,21.85,21.89,202100.0,11.6566,11.6566,11.6194,11.6406,202100.0
2008-03-19 10:05:00,21.88,21.96,21.87,21.95,213500.0,11.6353,11.6779,11.63,11.6725,213500.0
2008-03-19 10:10:00,21.96,21.99,21.93,21.94,153300.0,11.6779,11.6938,11.6619,11.6672,153300.0
2008-03-19 10:15:00,21.94,21.94,21.87,21.94,108900.0,11.6672,11.6672,11.63,11.6672,108900.0
2008-03-19 10:20:00,21.94,21.98,21.94,21.98,115700.0,11.6672,11.6885,11.6672,11.6885,115700.0
2008-03-19 10:25:00,21.97,22.0,21.96,21.97,170400.0,11.6832,11.6991,11.6779,11.6832,170400.0
2008-03-19 10:30:00,21.96,21.97,21.82,21.84,268300.0,11.6779,11.6832,11.6034,11.614,268300.0
2008-03-19 10:35:00,21.85,21.87,21.84,21.85,112300.0,11.6194,11.63,11.614,11.6194,112300.0
2008-03-19 10:40:00,21.85,21.86,21.78,21.81,179300.0,11.6194,11.6247,11.5821,11.5981,179300.0
2008-03-19 10:45:00,21.81,21.82,21.79,21.79,91700.0,11.5981,11.6034,11.5875,11.5875,91700.0
2008-03-19 10:50:00,21.79,21.84,21.79,21.81,102000.0,11.5875,11.614,11.5875,11.5981,102000.0
2008-03-19 10:55:00,21.8,21.84,21.79,21.84,75600.0,11.5928,11.614,11.5875,11.614,75600.0
2008-03-19 11:00:00,21.83,21.88,21.81,21.85,111700.0,11.6087,11.6353,11.5981,11.6194,111700.0
2008-03-19 11:05:00,21.85,21.89,21.81,21.84,193000.0,11.6194,11.6406,11.5981,11.614,193000.0
2008-03-19 11:10:00,21.84,21.87,21.81,21.86,129900.0,11.614,11.63,11.5981,11.6247,129900.0
2008-03-19 11:15:00,21.86,21.87,21.81,21.81,66300.0,11.6247,11.63,11.5981,11.5981,66300.0
2008-03-19 11:20:00,21.81,21.83,21.76,21.82,99100.0,11.5981,11.6087,11.5715,11.6034,99100.0
2008-03-19 11:25:00,21.82,21.87,21.8,21.81,127400.0,11.6034,11.63,11.5928,11.5981,127400.0
2008-03-19 11:30:00,21.81,21.84,21.77,21.84,76300.0,11.5981,11.614,11.5768,11.614,76300.0
2008-03-19 11:35:00,21.83,21.84,21.8,21.81,55800.0,11.6087,11.614,11.5928,11.5981,55800.0
2008-03-19 11:40:00,21.8,21.85,21.77,21.77,95400.0,11.5928,11.6194,11.5768,11.5768,95400.0
2008-03-19 11:45:00,21.77,21.77,21.73,21.77,86600.0,11.5768,11.5768,11.5556,11.5768,86600.0
2008-03-19 11:50:00,21.77,21.81,21.75,21.75,146600.0,11.5768,11.5981,11.5662,11.5662,146600.0
2008-03-19 11:55:00,21.75,21.77,21.73,21.74,72300.0,11.5662,11.5768,11.5556,11.5609,72300.0
2008-03-19 12:00:00,21.73,21.75,21.65,21.65,68500.0,11.5556,11.5662,11.513,11.513,68500.0
2008-03-19 12:05:00,21.65,21.69,21.65,21.68,87000.0,11.513,11.5343,11.513,11.529,87000.0
2008-03-19 12:10:00,21.69,21.72,21.65,21.66,83500.0,11.5343,11.5502,11.513,11.5183,83500.0
2008-03-19 12:15:00,21.67,21.72,21.66,21.69,157600.0,11.5236,11.5502,11.5183,11.5343,157600.0
2008-03-19 12:20:00,21.69,21.72,21.65,21.65,129600.0,11.5343,11.5502,11.513,11.513,129600.0
2008-03-19 12:25:00,21.66,21.66,21.6,21.61,70000.0,11.5183,11.5183,11.4864,11.4917,70000.0
2008-03-19 12:30:00,21.62,21.62,21.59,21.61,71800.0,11.4971,11.4971,11.4811,11.4917,71800.0
2008-03-19 12:35:00,21.61,21.66,21.61,21.62,86000.0,11.4917,11.5183,11.4917,11.4971,86000.0
2008-03-19 12:40:00,21.62,21.62,21.52,21.54,99100.0,11.4971,11.4971,11.4439,11.4545,99100.0
2008-03-19 12:45:00,21.54,21.54,21.53,21.54,49600.0,11.4545,11.4545,11.4492,11.4545,49600.0
2008-03-19 12:50:00,21.54,21.56,21.53,21.56,78300.0,11.4545,11.4652,11.4492,11.4652,78300.0
2008-03-19 12:55:00,21.56,21.56,21.54,21.54,66800.0,11.4652,11.4652,11.4545,11.4545,66800.0
2008-03-19 13:00:00,21.54,21.55,21.51,21.52,56000.0,11.4545,11.4598,11.4386,11.4439,56000.0
2008-03-19 13:05:00,21.52,21.56,21.5,21.54,140100.0,11.4439,11.4652,11.4332,11.4545,140100.0
2008-03-19 13:10:00,21.54,21.54,21.51,21.51,53000.0,11.4545,11.4545,11.4386,11.4386,53000.0
2008-03-19 13:15:00,21.51,21.57,21.5,21.57,82500.0,11.4386,11.4705,11.4332,11.4705,82500.0
2008-03-19 13:20:00,21.56,21.63,21.54,21.6,149200.0,11.4652,11.5024,11.4545,11.4864,149200.0
2008-03-19 13:25:00,21.6,21.6,21.51,21.52,95900.0,11.4864,11.4864,11.4386,11.4439,95900.0
2008-03-19 13:30:00,21.52,21.53,21.48,21.5,96100.0,11.4439,11.4492,11.4226,11.4332,96100.0
2008-03-19 13:35:00,21.49,21.53,21.48,21.52,100000.0,11.4279,11.4492,11.4226,11.4439,100000.0
2008-03-19 13:40:00,21.52,21.52,21.46,21.49,119800.0,11.4439,11.4439,11.412,11.4279,119800.0
2008-03-19 13:45:00,21.49,21.57,21.49,21.54,118100.0,11.4279,11.4705,11.4279,11.4545,118100.0
2008-03-19 13:50:00,21.54,21.55,21.4,21.45,170300.0,11.4545,11.4598,11.3801,11.4067,170300.0
2008-03-19 13:55:00,21.45,21.49,21.43,21.48,209100.0,11.4067,11.4279,11.396,11.4226,209100.0
2008-03-19 14:00:00,21.48,21.49,21.41,21.41,158600.0,11.4226,11.4279,11.3854,11.3854,158600.0
2008-03-19 14:05:00,21.41,21.45,21.38,21.44,157100.0,11.3854,11.4067,11.3694,11.4013,157100.0
2008-03-19 14:10:00,21.45,21.49,21.41,21.49,125200.0,11.4067,11.4279,11.3854,11.4279,125200.0
2008-03-19 14:15:00,21.49,21.52,21.44,21.49,158900.0,11.4279,11.4439,11.4013,11.4279,158900.0
2008-03-19 14:20:00,21.49,21.56,21.49,21.53,113300.0,11.4279,11.4652,11.4279,11.4492,113300.0
2008-03-19 14:25:00,21.53,21.54,21.49,21.49,124300.0,11.4492,11.4545,11.4279,11.4279,124300.0
2008-03-19 14:30:00,21.5,21.5,21.45,21.45,87700.0,11.4332,11.4332,11.4067,11.4067,87700.0
2008-03-19 14:35:00,21.45,21.45,21.35,21.37,179800.0,11.4067,11.4067,11.3535,11.3641,179800.0
2008-03-19 14:40:00,21.37,21.38,21.35,21.35,144200.0,11.3641,11.3694,11.3535,11.3535,144200.0
2008-03-19 14:45:00,21.36,21.39,21.35,21.35,124400.0,11.3588,11.3747,11.3535,11.3535,124400.0
2008-03-19 14:50:00,21.36,21.42,21.36,21.42,160300.0,11.3588,11.3907,11.3588,11.3907,160300.0
2008-03-19 14:55:00,21.42,21.47,21.42,21.47,146500.0,11.3907,11.4173,11.3907,11.4173,146500.0
2008-03-19 15:00:00,21.46,21.52,21.45,21.49,169300.0,11.412,11.4439,11.4067,11.4279,169300.0
2008-03-19 15:05:00,21.5,21.61,21.49,21.59,267600.0,11.4332,11.4917,11.4279,11.4811,267600.0
2008-03-19 15:10:00,21.59,21.61,21.56,21.57,114200.0,11.4811,11.4917,11.4652,11.4705,114200.0
2008-03-19 15:15:00,21.57,21.58,21.53,21.54,179700.0,11.4705,11.4758,11.4492,11.4545,179700.0
2008-03-19 15:20:00,21.54,21.59,21.46,21.46,241600.0,11.4545,11.4811,11.412,11.412,241600.0
2008-03-19 15:25:00,21.46,21.46,21.42,21.42,132700.0,11.412,11.412,11.3907,11.3907,132700.0
2008-03-19 15:30:00,21.43,21.47,21.42,21.43,224000.0,11.396,11.4173,11.3907,11.396,224000.0
2008-03-19 15:35:00,21.44,21.47,21.41,21.41,214500.0,11.4013,11.4173,11.3854,11.3854,214500.0
2008-03-19 15:40:00,21.41,21.53,21.4,21.53,328500.0,11.3854,11.4492,11.3801,11.4492,328500.0
2008-03-19 15:45:00,21.53,21.55,21.51,21.51,296500.0,11.4492,11.4598,11.4386,11.4386,296500.0
2008-03-19 15:50:00,21.52,21.53,21.45,21.49,499700.0,11.4439,11.4492,11.4067,11.4279,499700.0
2008-03-19 15:55:00,21.5,21.54,21.42,21.42,572700.0,11.4332,11.4545,11.3907,11.3907,572700.0
2008-03-20 09:30:00,21.57,21.72,21.5,21.62,2419300.0,11.4705,11.5502,11.4332,11.4971,2419300.0
2008-03-20 09:35:00,21.62,21.62,21.48,21.5,69600.0,11.4971,11.4971,11.4226,11.4332,69600.0
2008-03-20 09:40:00,21.49,21.61,21.45,21.59,176600.0,11.4279,11.4917,11.4067,11.4811,176600.0
2008-03-20 09:45:00,21.59,21.6,21.56,21.57,180600.0,11.4811,11.4864,11.4652,11.4705,180600.0
2008-03-20 09:50:00,21.57,21.57,21.5,21.52,98300.0,11.4705,11.4705,11.4332,11.4439,98300.0
2008-03-20 09:55:00,21.52,21.53,21.43,21.43,177300.0,11.4439,11.4492,11.396,11.396,177300.0
2008-03-20 10:00:00,21.44,21.62,21.41,21.59,168900.0,11.4013,11.4971,11.3854,11.4811,168900.0
2008-03-20 10:05:00,21.59,21.59,21.46,21.47,93700.0,11.4811,11.4811,11.412,11.4173,93700.0
2008-03-20 10:10:00,21.47,21.52,21.45,21.49,50600.0,11.4173,11.4439,11.4067,11.4279,50600.0
2008-03-20 10:15:00,21.48,21.53,21.41,21.42,81700.0,11.4226,11.4492,11.3854,11.3907,81700.0
2008-03-20 10:20:00,21.41,21.5,21.41,21.43,136000.0,11.3854,11.4332,11.3854,11.396,136000.0
2008-03-20 10:25:00,21.43,21.44,21.4,21.4,65800.0,11.396,11.4013,11.3801,11.3801,65800.0
2008-03-20 10:30:00,21.4,21.4,21.34,21.39,62100.0,11.3801,11.3801,11.3482,11.3747,62100.0
2008-03-20 10:35:00,21.38,21.39,21.3,21.31,87300.0,11.3694,11.3747,11.3269,11.3322,87300.0
2008-03-20 10:40:00,21.31,21.35,21.26,21.35,83000.0,11.3322,11.3535,11.3056,11.3535,83000.0
2008-03-20 10:45:00,21.35,21.35,21.32,21.34,55300.0,11.3535,11.3535,11.3375,11.3482,55300.0
2008-03-20 10:50:00,21.34,21.35,21.29,21.29,60500.0,11.3482,11.3535,11.3216,11.3216,60500.0
2008-03-20 10:55:00,21.3,21.32,21.28,21.32,31400.0,11.3269,11.3375,11.3163,11.3375,31400.0
2008-03-20 11:00:00,21.32,21.33,21.3,21.33,68500.0,11.3375,11.3428,11.3269,11.3428,68500.0
2008-03-20 11:05:00,21.33,21.38,21.33,21.36,58700.0,11.3428,11.3694,11.3428,11.3588,58700.0
2008-03-20 11:10:00,21.37,21.37,21.33,21.36,71800.0,11.3641,11.3641,11.3428,11.3588,71800.0
2008-03-20 11:15:00,21.35,21.41,21.35,21.39,93800.0,11.3535,11.3854,11.3535,11.3747,93800.0
2008-03-20 11:20:00,21.39,21.4,21.36,21.39,87100.0,11.3747,11.3801,11.3588,11.3747,87100.0
2008-03-20 11:25:00,21.39,21.4,21.37,21.37,32100.0,11.3747,11.3801,11.3641,11.3641,32100.0
2008-03-20 11:30:00,21.37,21.38,21.33,21.34,41700.0,11.3641,11.3694,11.3428,11.3482,41700.0
2008-03-20 11:35:00,21.34,21.34,21.29,21.3,69500.0,11.3482,11.3482,11.3216,11.3269,69500.0
2008-03-20 11:40:00,21.29,21.3,21.28,21.29,43900.0,11.3216,11.3269,11.3163,11.3216,43900.0
2008-03-20 11:45:00,21.28,21.3,21.23,21.24,143600.0,11.3163,11.3269,11.2897,11.295,143600.0
2008-03-20 11:50:00,21.25,21.25,21.24,21.24,54900.0,11.3003,11.3003,11.295,11.295,54900.0
2008-03-20 11:55:00,21.25,21.25,21.22,21.22,50300.0,11.3003,11.3003,11.2843,11.2843,50300.0
2008-03-20 12:00:00,21.22,21.31,21.22,21.27,55800.0,11.2843,11.3322,11.2843,11.3109,55800.0
2008-03-20 12:05:00,21.27,21.33,21.25,21.26,66300.0,11.3109,11.3428,11.3003,11.3056,66300.0
2008-03-20 12:10:00,21.25,21.28,21.23,21.23,64000.0,11.3003,11.3163,11.2897,11.2897,64000.0
2008-03-20 12:15:00,21.23,21.3,21.22,21.29,68500.0,11.2897,11.3269,11.2843,11.3216,68500.0
2008-03-20 12:20:00,21.29,21.3,21.24,21.25,88300.0,11.3216,11.3269,11.295,11.3003,88300.0
2008-03-20 12:25:00,21.25,21.26,21.24,21.25,68500.0,11.3003,11.3056,11.295,11.3003,68500.0
2008-03-20 12:30:00,21.26,21.28,21.25,21.25,45000.0,11.3056,11.3163,11.3003,11.3003,45000.0
2008-03-20 12:35:00,21.25,21.25,21.21,21.22,39400.0,11.3003,11.3003,11.279,11.2843,39400.0
2008-03-20 12:40:00,21.22,21.25,21.2,21.22,55200.0,11.2843,11.3003,11.2737,11.2843,55200.0
2008-03-20 12:45:00,21.23,21.27,21.22,21.26,54700.0,11.2897,11.3109,11.2843,11.3056,54700.0
2008-03-20 12:50:00,21.26,21.26,21.23,21.25,45000.0,11.3056,11.3056,11.2897,11.3003,45000.0
2008-03-20 12:55:00,21.25,21.27,21.2,21.2,48300.0,11.3003,11.3109,11.2737,11.2737,48300.0
2008-03-20 13:00:00,21.2,21.26,21.19,21.26,53800.0,11.2737,11.3056,11.2684,11.3056,53800.0
2008-03-20 13:05:00,21.25,21.29,21.25,21.28,44200.0,11.3003,11.3216,11.3003,11.3163,44200.0
2008-03-20 13:10:00,21.27,21.27,21.24,21.25,37600.0,11.3109,11.3109,11.295,11.3003,37600.0
2008-03-20 13:15:00,21.25,21.25,21.24,21.25,28700.0,11.3003,11.3003,11.295,11.3003,28700.0
2008-03-20 13:20:00,21.24,21.29,21.24,21.25,67700.0,11.295,11.3216,11.295,11.3003,67700.0
2008-03-20 13:25:00,21.24,21.3,21.24,21.3,56900.0,11.295,11.3269,11.295,11.3269,56900.0
2008-03-20 13:30:00,21.3,21.34,21.29,21.3,99500.0,11.3269,11.3482,11.3216,11.3269,99500.0
2008-03-20 13:35:00,21.3,21.36,21.3,21.33,101900.0,11.3269,11.3588,11.3269,11.3428,101900.0
2008-03-20 13:40:00,21.32,21.33,21.28,21.32,136700.0,11.3375,11.3428,11.3163,11.3375,136700.0
2008-03-20 13:45:00,21.31,21.35,21.31,21.34,109200.0,11.3322,11.3535,11.3322,11.3482,109200.0
2008-03-20 13:50:00,21.34,21.37,21.34,21.36,53900.0,11.3482,11.3641,11.3482,11.3588,53900.0
2008-03-20 13:55:00,21.36,21.37,21.35,21.36,41300.0,11.3588,11.3641,11.3535,11.3588,41300.0
2008-03-20 14:00:00,21.36,21.37,21.32,21.34,124600.0,11.3588,11.3641,11.3375,11.3482,124600.0
2008-03-20 14:05:00,21.34,21.39,21.34,21.37,56400.0,11.3482,11.3747,11.3482,11.3641,56400.0
2008-03-20 14:10:00,21.37,21.38,21.35,21.36,43900.0,11.3641,11.3694,11.3535,11.3588,43900.0
2008-03-20 14:15:00,21.36,21.41,21.36,21.36,79400.0,11.3588,11.3854,11.3588,11.3588,79400.0
2008-03-20 14:20:00,21.36,21.39,21.35,21.37,67500.0,11.3588,11.3747,11.3535,11.3641,67500.0
2008-03-20 14:25:00,21.38,21.39,21.35,21.36,113300.0,11.3694,11.3747,11.3535,11.3588,113300.0
2008-03-20 14:30:00,21.36,21.37,21.35,21.35,71400.0,11.3588,11.3641,11.3535,11.3535,71400.0
2008-03-20 14:35:00,21.36,21.4,21.35,21.39,72700.0,11.3588,11.3801,11.3535,11.3747,72700.0
2008-03-20 14:40:00,21.39,21.4,21.37,21.39,64800.0,11.3747,11.3801,11.3641,11.3747,64800.0
2008-03-20 14:45:00,21.38,21.39,21.31,21.32,299600.0,11.3694,11.3747,11.3322,11.3375,299600.0
2008-03-20 14:50:00,21.32,21.37,21.31,21.37,95900.0,11.3375,11.3641,11.3322,11.3641,95900.0
2008-03-20 14:55:00,21.37,21.37,21.33,21.34,99900.0,11.3641,11.3641,11.3428,11.3482,99900.0
2008-03-20 15:00:00,21.34,21.38,21.33,21.35,111000.0,11.3482,11.3694,11.3428,11.3535,111000.0
2008-03-20 15:05:00,21.35,21.36,21.33,21.36,101300.0,11.3535,11.3588,11.3428,11.3588,101300.0
2008-03-20 15:10:00,21.36,21.38,21.35,21.36,92100.0,11.3588,11.3694,11.3535,11.3588,92100.0
2008-03-20 15:15:00,21.36,21.37,21.35,21.36,90600.0,11.3588,11.3641,11.3535,11.3588,90600.0
2008-03-20 15:20:00,21.36,21.4,21.34,21.4,134600.0,11.3588,11.3801,11.3482,11.3801,134600.0
2008-03-20 15:25:00,21.4,21.4,21.33,21.37,116200.0,11.3801,11.3801,11.3428,11.3641,116200.0
2008-03-20 15:30:00,21.37,21.4,21.36,21.4,92100.0,11.3641,11.3801,11.3588,11.3801,92100.0
2008-03-20 15:35:00,21.4,21.4,21.35,21.37,140600.0,11.3801,11.3801,11.3535,11.3641,140600.0
2008-03-20 15:40:00,21.38,21.4,21.36,21.39,348900.0,11.3694,11.3801,11.3588,11.3747,348900.0
2008-03-20 15:45:00,21.39,21.46,21.38,21.45,227800.0,11.3747,11.412,11.3694,11.4067,227800.0
2008-03-20 15:50:00,21.45,21.5,21.44,21.48,298700.0,11.4067,11.4332,11.4013,11.4226,298700.0
2008-03-20 15:55:00,21.49,21.53,21.44,21.46,496900.0,11.4279,11.4492,11.4013,11.412,496900.0
2008-03-24 09:30:00,21.5,21.6,21.41,21.44,127200.0,11.4332,11.4864,11.3854,11.4013,127200.0
2008-03-24 09:35:00,21.45,21.5,21.45,21.49,58200.0,11.4067,11.4332,11.4067,11.4279,58200.0
2008-03-24 09:40:00,21.49,21.56,21.47,21.47,40600.0,11.4279,11.4652,11.4173,11.4173,40600.0
2008-03-24 09:45:00,21.48,21.55,21.48,21.52,71700.0,11.4226,11.4598,11.4226,11.4439,71700.0
2008-03-24 09:50:00,21.51,21.58,21.49,21.51,50200.0,11.4386,11.4758,11.4279,11.4386,50200.0
2008-03-24 09:55:00,21.51,21.51,21.45,21.45,103200.0,11.4386,11.4386,11.4067,11.4067,103200.0
2008-03-24 10:00:00,21.45,21.52,21.42,21.43,133700.0,11.4067,11.4439,11.3907,11.396,133700.0
2008-03-24 10:05:00,21.43,21.44,21.37,21.38,155900.0,11.396,11.4013,11.3641,11.3694,155900.0
2008-03-24 10:10:00,21.38,21.45,21.37,21.43,127100.0,11.3694,11.4067,11.3641,11.396,127100.0
2008-03-24 10:15:00,21.43,21.43,21.35,21.36,133000.0,11.396,11.396,11.3535,11.3588,133000.0
2008-03-24 10:20:00,21.36,21.36,21.31,21.32,107800.0,11.3588,11.3588,11.3322,11.3375,107800.0
2008-03-24 10:25:00,21.32,21.33,21.29,21.29,130600.0,11.3375,11.3428,11.3216,11.3216,130600.0
2008-03-24 10:30:00,21.3,21.34,21.28,21.32,164100.0,11.3269,11.3482,11.3163,11.3375,164100.0
2008-03-24 10:35:00,21.32,21.34,21.27,21.33,134200.0,11.3375,11.3482,11.3109,11.3428,134200.0
2008-03-24 10:40:00,21.34,21.37,21.33,21.36,162600.0,11.3482,11.3641,11.3428,11.3588,162600.0
2008-03-24 10:45:00,21.36,21.39,21.34,21.38,121000.0,11.3588,11.3747,11.3482,11.3694,121000.0
2008-03-24 10:50:00,21.39,21.41,21.38,21.4,125500.0,11.3747,11.3854,11.3694,11.3801,125500.0
2008-03-24 10:55:00,21.4,21.41,21.38,21.41,58600.0,11.3801,11.3854,11.3694,11.3854,58600.0
2008-03-24 11:00:00,21.4,21.41,21.37,21.4,92800.0,11.3801,11.3854,11.3641,11.3801,92800.0
2008-03-24 11:05:00,21.4,21.4,21.36,21.39,152100.0,11.3801,11.3801,11.3588,11.3747,152100.0
2008-03-24 11:10:00,21.39,21.41,21.39,21.4,59700.0,11.3747,11.3854,11.3747,11.3801,59700.0
2008-03-24 11:15:00,21.4,21.42,21.39,21.41,76700.0,11.3801,11.3907,11.3747,11.3854,76700.0
2008-03-24 11:20:00,21.41,21.41,21.4,21.4,41700.0,11.3854,11.3854,11.3801,11.3801,41700.0
2008-03-24 11:25:00,21.41,21.45,21.4,21.44,174900.0,11.3854,11.4067,11.3801,11.4013,174900.0
2008-03-24 11:30:00,21.44,21.45,21.37,21.37,252600.0,11.4013,11.4067,11.3641,11.3641,252600.0
2008-03-24 11:35:00,21.37,21.38,21.31,21.33,160300.0,11.3641,11.3694,11.3322,11.3428,160300.0
2008-03-24 11:40:00,21.34,21.37,21.33,21.35,87900.0,11.3482,11.3641,11.3428,11.3535,87900.0
2008-03-24 11:45:00,21.35,21.4,21.35,21.38,126900.0,11.3535,11.3801,11.3535,11.3694,126900.0
2008-03-24 11:50:00,21.38,21.38,21.34,21.34,81600.0,11.3694,11.3694,11.3482,11.3482,81600.0
2008-03-24 11:55:00,21.35,21.35,21.31,21.32,63600.0,11.3535,11.3535,11.3322,11.3375,63600.0
2008-03-24 12:00:00,21.32,21.34,21.3,21.33,71700.0,11.3375,11.3482,11.3269,11.3428,71700.0
2008-03-24 12:05:00,21.33,21.37,21.33,21.37,49500.0,11.3428,11.3641,11.3428,11.3641,49500.0
2008-03-24 12:10:00,21.37,21.38,21.34,21.34,84700.0,11.3641,11.3694,11.3482,11.3482,84700.0
2008-03-24 12:15:00,21.33,21.34,21.31,21.34,112200.0,11.3428,11.3482,11.3322,11.3482,112200.0
2008-03-24 12:20:00,21.34,21.38,21.32,21.33,206700.0,11.3482,11.3694,11.3375,11.3428,206700.0
2008-03-24 12:25:00,21.33,21.33,21.31,21.32,51600.0,11.3428,11.3428,11.3322,11.3375,51600.0
2008-03-24 12:30:00,21.32,21.33,21.3,21.33,84200.0,11.3375,11.3428,11.3269,11.3428,84200.0
2008-03-24 12:35:00,21.33,21.33,21.3,21.32,59400.0,11.3428,11.3428,11.3269,11.3375,59400.0
2008-03-24 12:40:00,21.31,21.32,21.3,21.3,37500.0,11.3322,11.3375,11.3269,11.3269,37500.0
2008-03-24 12:45:00,21.31,21.31,21.3,21.31,52900.0,11.3322,11.3322,11.3269,11.3322,52900.0
2008-03-24 12:50:00,21.31,21.31,21.3,21.31,106400.0,11.3322,11.3322,11.3269,11.3322,106400.0
2008-03-24 12:55:00,21.31,21.31,21.3,21.31,37400.0,11.3322,11.3322,11.3269,11.3322,37400.0
2008-03-24 13:00:00,21.31,21.32,21.3,21.31,124500.0,11.3322,11.3375,11.3269,11.3322,124500.0
2008-03-24 13:05:00,21.3,21.33,21.29,21.3,121300.0,11.3269,11.3428,11.3216,11.3269,121300.0
2008-03-24 13:10:00,21.3,21.31,21.29,21.31,84900.0,11.3269,11.3322,11.3216,11.3322,84900.0
2008-03-24 13:15:00,21.31,21.31,21.3,21.3,44800.0,11.3322,11.3322,11.3269,11.3269,44800.0
2008-03-24 13:20:00,21.3,21.31,21.27,21.27,191300.0,11.3269,11.3322,11.3109,11.3109,191300.0
2008-03-24 13:25:00,21.28,21.31,21.26,21.31,174900.0,11.3163,11.3322,11.3056,11.3322,174900.0
2008-03-24 13:30:00,21.31,21.31,21.3,21.31,41200.0,11.3322,11.3322,11.3269,11.3322,41200.0
2008-03-24 13:35:00,21.31,21.33,21.29,21.33,144500.0,11.3322,11.3428,11.3216,11.3428,144500.0
2008-03-24 13:40:00,21.33,21.33,21.3,21.31,128900.0,11.3428,11.3428,11.3269,11.3322,128900.0
2008-03-24 13:45:00,21.3,21.3,21.28,21.29,91400.0,11.3269,11.3269,11.3163,11.3216,91400.0
2008-03-24 13:50:00,21.29,21.29,21.28,21.29,79000.0,11.3216,11.3216,11.3163,11.3216,79000.0
2008-03-24 13:55:00,21.28,21.28,21.25,21.27,102400.0,11.3163,11.3163,11.3003,11.3109,102400.0
2008-03-24 14:00:00,21.27,21.27,21.25,21.25,155700.0,11.3109,11.3109,11.3003,11.3003,155700.0
2008-03-24 14:05:00,21.25,21.26,21.25,21.26,50600.0,11.3003,11.3056,11.3003,11.3056,50600.0
2008-03-24 14:10:00,21.26,21.26,21.25,21.26,80500.0,11.3056,11.3056,11.3003,11.3056,80500.0
2008-03-24 14:15:00,21.26,21.26,21.21,21.23,206100.0,11.3056,11.3056,11.279,11.2897,206100.0
2008-03-24 14:20:00,21.23,21.25,21.23,21.25,57500.0,11.2897,11.3003,11.2897,11.3003,57500.0
2008-03-24 14:25:00,21.24,21.27,21.22,21.26,134000.0,11.295,11.3109,11.2843,11.3056,134000.0
2008-03-24 14:30:00,21.26,21.27,21.26,21.27,175700.0,11.3056,11.3109,11.3056,11.3109,175700.0
2008-03-24 14:35:00,21.26,21.28,21.25,21.28,78900.0,11.3056,11.3163,11.3003,11.3163,78900.0
2008-03-24 14:40:00,21.27,21.28,21.25,21.28,111300.0,11.3109,11.3163,11.3003,11.3163,111300.0
2008-03-24 14:45:00,21.28,21.28,21.27,21.28,91900.0,11.3163,11.3163,11.3109,11.3163,91900.0
2008-03-24 14:50:00,21.27,21.28,21.26,21.27,159900.0,11.3109,11.3163,11.3056,11.3109,159900.0
2008-03-24 14:55:00,21.28,21.3,21.27,21.3,148600.0,11.3163,11.3269,11.3109,11.3269,148600.0
2008-03-24 15:00:00,21.3,21.3,21.25,21.27,176100.0,11.3269,11.3269,11.3003,11.3109,176100.0
2008-03-24 15:05:00,21.26,21.28,21.25,21.26,154700.0,11.3056,11.3163,11.3003,11.3056,154700.0
2008-03-24 15:10:00,21.27,21.3,21.26,21.29,116100.0,11.3109,11.3269,11.3056,11.3216,116100.0
2008-03-24 15:15:00,21.29,21.3,21.25,21.26,140500.0,11.3216,11.3269,11.3003,11.3056,140500.0
2008-03-24 15:20:00,21.27,21.28,21.25,21.27,115900.0,11.3109,11.3163,11.3003,11.3109,115900.0
2008-03-24 15:25:00,21.26,21.27,21.26,21.26,110400.0,11.3056,11.3109,11.3056,11.3056,110400.0
2008-03-24 15:30:00,21.26,21.3,21.25,21.28,199100.0,11.3056,11.3269,11.3003,11.3163,199100.0
2008-03-24 15:35:00,21.28,21.28,21.24,21.24,186100.0,11.3163,11.3163,11.295,11.295,186100.0
2008-03-24 15:40:00,21.24,21.27,21.24,21.26,172600.0,11.295,11.3109,11.295,11.3056,172600.0
2008-03-24 15:45:00,21.26,21.29,21.24,21.25,248600.0,11.3056,11.3216,11.295,11.3003,248600.0
2008-03-24 15:50:00,21.25,21.27,21.23,21.27,262000.0,11.3003,11.3109,11.2897,11.3109,262000.0
2008-03-24 15:55:00,21.27,21.3,21.25,21.25,314600.0,11.3109,11.3269,11.3003,11.3003,314600.0
2008-03-25 09:30:00,21.27,21.37,21.27,21.36,133600.0,11.3109,11.3641,11.3109,11.3588,133600.0
2008-03-25 09:35:00,21.36,21.4,21.36,21.39,108000.0,11.3588,11.3801,11.3588,11.3747,108000.0
2008-03-25 09:40:00,21.4,21.44,21.38,21.41,121800.0,11.3801,11.4013,11.3694,11.3854,121800.0
2008-03-25 09:45:00,21.42,21.49,21.42,21.48,107800.0,11.3907,11.4279,11.3907,11.4226,107800.0
2008-03-25 09:50:00,21.49,21.52,21.45,21.46,140100.0,11.4279,11.4439,11.4067,11.412,140100.0
2008-03-25 09:55:00,21.46,21.49,21.43,21.44,124700.0,11.412,11.4279,11.396,11.4013,124700.0
2008-03-25 10:00:00,21.44,21.48,21.39,21.44,149000.0,11.4013,11.4226,11.3747,11.4013,149000.0
2008-03-25 10:05:00,21.44,21.47,21.39,21.43,127100.0,11.4013,11.4173,11.3747,11.396,127100.0
2008-03-25 10:10:00,21.43,21.46,21.43,21.45,95500.0,11.396,11.412,11.396,11.4067,95500.0
2008-03-25 10:15:00,21.45,21.5,21.42,21.42,91700.0,11.4067,11.4332,11.3907,11.3907,91700.0
2008-03-25 10:20:00,21.43,21.48,21.41,21.44,130400.0,11.396,11.4226,11.3854,11.4013,130400.0
2008-03-25 10:25:00,21.44,21.47,21.39,21.4,123700.0,11.4013,11.4173,11.3747,11.3801,123700.0
2008-03-25 10:30:00,21.41,21.47,21.4,21.44,121000.0,11.3854,11.4173,11.3801,11.4013,121000.0
2008-03-25 10:35:00,21.43,21.46,21.43,21.45,40500.0,11.396,11.412,11.396,11.4067,40500.0
2008-03-25 10:40:00,21.45,21.53,21.45,21.52,106600.0,11.4067,11.4492,11.4067,11.4439,106600.0
2008-03-25 10:45:00,21.53,21.58,21.52,21.54,123000.0,11.4492,11.4758,11.4439,11.4545,123000.0
2008-03-25 10:50:00,21.54,21.55,21.51,21.53,66100.0,11.4545,11.4598,11.4386,11.4492,66100.0
2008-03-25 10:55:00,21.53,21.54,21.47,21.47,45600.0,11.4492,11.4545,11.4173,11.4173,45600.0
2008-03-25 11:00:00,21.48,21.5,21.46,21.47,75800.0,11.4226,11.4332,11.412,11.4173,75800.0
2008-03-25 11:05:00,21.47,21.51,21.46,21.5,65500.0,11.4173,11.4386,11.412,11.4332,65500.0
2008-03-25 11:10:00,21.5,21.51,21.42,21.43,174900.0,11.4332,11.4386,11.3907,11.396,174900.0
2008-03-25 11:15:00,21.42,21.45,21.41,21.42,44500.0,11.3907,11.4067,11.3854,11.3907,44500.0
2008-03-25 11:20:00,21.41,21.43,21.4,21.42,49800.0,11.3854,11.396,11.3801,11.3907,49800.0
2008-03-25 11:25:00,21.42,21.43,21.39,21.4,55900.0,11.3907,11.396,11.3747,11.3801,55900.0
2008-03-25 11:30:00,21.4,21.47,21.39,21.45,107100.0,11.3801,11.4173,11.3747,11.4067,107100.0
2008-03-25 11:35:00,21.45,21.51,21.44,21.5,126500.0,11.4067,11.4386,11.4013,11.4332,126500.0
2008-03-25 11:40:00,21.5,21.51,21.49,21.51,49500.0,11.4332,11.4386,11.4279,11.4386,49500.0
2008-03-25 11:45:00,21.51,21.54,21.49,21.52,128400.0,11.4386,11.4545,11.4279,11.4439,128400.0
2008-03-25 11:50:00,21.52,21.56,21.51,21.54,142600.0,11.4439,11.4652,11.4386,11.4545,142600.0
2008-03-25 11:55:00,21.54,21.57,21.52,21.55,189700.0,11.4545,11.4705,11.4439,11.4598,189700.0
2008-03-25 12:00:00,21.56,21.56,21.54,21.56,135200.0,11.4652,11.4652,11.4545,11.4652,135200.0
2008-03-25 12:05:00,21.56,21.59,21.54,21.55,163100.0,11.4652,11.4811,11.4545,11.4598,163100.0
2008-03-25 12:10:00,21.55,21.59,21.54,21.58,145000.0,11.4598,11.4811,11.4545,11.4758,145000.0
2008-03-25 12:15:00,21.57,21.63,21.57,21.62,82300.0,11.4705,11.5024,11.4705,11.4971,82300.0
2008-03-25 12:20:00,21.61,21.64,21.6,21.61,89400.0,11.4917,11.5077,11.4864,11.4917,89400.0
2008-03-25 12:25:00,21.6,21.61,21.59,21.6,57200.0,11.4864,11.4917,11.4811,11.4864,57200.0
2008-03-25 12:30:00,21.6,21.61,21.58,21.6,56100.0,11.4864,11.4917,11.4758,11.4864,56100.0
2008-03-25 12:35:00,21.59,21.6,21.58,21.58,41400.0,11.4811,11.4864,11.4758,11.4758,41400.0
2008-03-25 12:40:00,21.58,21.63,21.58,21.63,202300.0,11.4758,11.5024,11.4758,11.5024,202300.0
2008-03-25 12:45:00,21.62,21.63,21.61,21.62,100200.0,11.4971,11.5024,11.4917,11.4971,100200.0
2008-03-25 12:50:00,21.63,21.64,21.6,21.61,118900.0,11.5024,11.5077,11.4864,11.4917,118900.0
2008-03-25 12:55:00,21.61,21.62,21.58,21.59,93000.0,11.4917,11.4971,11.4758,11.4811,93000.0
2008-03-25 13:00:00,21.58,21.6,21.58,21.58,71300.0,11.4758,11.4864,11.4758,11.4758,71300.0
2008-03-25 13:05:00,21.59,21.59,21.55,21.57,293400.0,11.4811,11.4811,11.4598,11.4705,293400.0
2008-03-25 13:10:00,21.57,21.57,21.54,21.55,23600.0,11.4705,11.4705,11.4545,11.4598,23600.0
2008-03-25 13:15:00,21.55,21.57,21.54,21.57,24700.0,11.4598,11.4705,11.4545,11.4705,24700.0
2008-03-25 13:20:00,21.56,21.59,21.56,21.58,62700.0,11.4652,11.4811,11.4652,11.4758,62700.0
2008-03-25 13:25:00,21.59,21.62,21.58,21.59,93100.0,11.4811,11.4971,11.4758,11.4811,93100.0
2008-03-25 13:30:00,21.59,21.6,21.58,21.58,29300.0,11.4811,11.4864,11.4758,11.4758,29300.0
2008-03-25 13:35:00,21.58,21.58,21.54,21.54,53200.0,11.4758,11.4758,11.4545,11.4545,53200.0
2008-03-25 13:40:00,21.54,21.56,21.52,21.54,35400.0,11.4545,11.4652,11.4439,11.4545,35400.0
2008-03-25 13:45:00,21.54,21.55,21.53,21.54,30200.0,11.4545,11.4598,11.4492,11.4545,30200.0
2008-03-25 13:50:00,21.54,21.55,21.53,21.55,34600.0,11.4545,11.4598,11.4492,11.4598,34600.0
2008-03-25 13:55:00,21.54,21.57,21.54,21.57,62600.0,11.4545,11.4705,11.4545,11.4705,62600.0
2008-03-25 14:00:00,21.56,21.58,21.56,21.58,28700.0,11.4652,11.4758,11.4652,11.4758,28700.0
2008-03-25 14:05:00,21.57,21.58,21.55,21.55,37000.0,11.4705,11.4758,11.4598,11.4598,37000.0
2008-03-25 14:10:00,21.55,21.56,21.55,21.56,52800.0,11.4598,11.4652,11.4598,11.4652,52800.0
2008-03-25 14:15:00,21.55,21.56,21.55,21.56,23900.0,11.4598,11.4652,11.4598,11.4652,23900.0
2008-03-25 14:20:00,21.56,21.56,21.54,21.56,41300.0,11.4652,11.4652,11.4545,11.4652,41300.0
2008-03-25 14:25:00,21.55,21.56,21.52,21.56,107100.0,11.4598,11.4652,11.4439,11.4652,107100.0
2008-03-25 14:30:00,21.55,21.55,21.51,21.52,39000.0,11.4598,11.4598,11.4386,11.4439,39000.0
2008-03-25 14:35:00,21.52,21.56,21.52,21.55,56100.0,11.4439,11.4652,11.4439,11.4598,56100.0
2008-03-25 14:40:00,21.56,21.57,21.54,21.56,60500.0,11.4652,11.4705,11.4545,11.4652,60500.0
2008-03-25 14:45:00,21.56,21.58,21.56,21.57,38600.0,11.4652,11.4758,11.4652,11.4705,38600.0
2008-03-25 14:50:00,21.57,21.63,21.57,21.63,77100.0,11.4705,11.5024,11.4705,11.5024,77100.0
2008-03-25 14:55:00,21.63,21.64,21.62,21.63,58300.0,11.5024,11.5077,11.4971,11.5024,58300.0
2008-03-25 15:00:00,21.62,21.64,21.62,21.64,43400.0,11.4971,11.5077,11.4971,11.5077,43400.0
2008-03-25 15:05:00,21.63,21.64,21.59,21.59,129500.0,11.5024,11.5077,11.4811,11.4811,129500.0
2008-03-25 15:10:00,21.59,21.62,21.57,21.58,106800.0,11.4811,11.4971,11.4705,11.4758,106800.0
2008-03-25 15:15:00,21.59,21.62,21.58,21.61,44300.0,11.4811,11.4971,11.4758,11.4917,44300.0
2008-03-25 15:20:00,21.61,21.65,21.6,21.65,127700.0,11.4917,11.513,11.4864,11.513,127700.0
2008-03-25 15:25:00,21.64,21.65,21.6,21.61,90500.0,11.5077,11.513,11.4864,11.4917,90500.0
2008-03-25 15:30:00,21.61,21.62,21.6,21.6,120600.0,11.4917,11.4971,11.4864,11.4864,120600.0
2008-03-25 15:35:00,21.6,21.61,21.59,21.59,115500.0,11.4864,11.4917,11.4811,11.4811,115500.0
2008-03-25 15:40:00,21.59,21.61,21.54,21.55,486900.0,11.4811,11.4917,11.4545,11.4598,486900.0
2008-03-25 15:45:00,21.55,21.58,21.54,21.57,248500.0,11.4598,11.4758,11.4545,11.4705,248500.0
2008-03-25 15:50:00,21.58,21.62,21.57,21.6,600600.0,11.4758,11.4971,11.4705,11.4864,600600.0
2008-03-25 15:55:00,21.59,21.66,21.58,21.63,846400.0,11.4811,11.5183,11.4758,11.5024,846400.0
2008-03-26 09:30:00,21.6,21.62,21.43,21.51,138700.0,11.4864,11.4971,11.396,11.4386,138700.0
2008-03-26 09:35:00,21.51,21.53,21.45,21.45,95800.0,11.4386,11.4492,11.4067,11.4067,95800.0
2008-03-26 09:40:00,21.45,21.47,21.38,21.39,112100.0,11.4067,11.4173,11.3694,11.3747,112100.0
2008-03-26 09:45:00,21.39,21.4,21.33,21.38,264300.0,11.3747,11.3801,11.3428,11.3694,264300.0
2008-03-26 09:50:00,21.38,21.43,21.35,21.37,263600.0,11.3694,11.396,11.3535,11.3641,263600.0
2008-03-26 09:55:00,21.37,21.39,21.34,21.36,225900.0,11.3641,11.3747,11.3482,11.3588,225900.0
2008-03-26 10:00:00,21.37,21.42,21.3,21.36,302900.0,11.3641,11.3907,11.3269,11.3588,302900.0
2008-03-26 10:05:00,21.37,21.39,21.35,21.37,142600.0,11.3641,11.3747,11.3535,11.3641,142600.0
2008-03-26 10:10:00,21.38,21.39,21.29,21.31,192200.0,11.3694,11.3747,11.3216,11.3322,192200.0
2008-03-26 10:15:00,21.3,21.31,21.28,21.28,101500.0,11.3269,11.3322,11.3163,11.3163,101500.0
2008-03-26 10:20:00,21.29,21.33,21.27,21.33,136200.0,11.3216,11.3428,11.3109,11.3428,136200.0
2008-03-26 10:25:00,21.34,21.39,21.34,21.39,125500.0,11.3482,11.3747,11.3482,11.3747,125500.0
2008-03-26 10:30:00,21.38,21.39,21.35,21.37,186000.0,11.3694,11.3747,11.3535,11.3641,186000.0
2008-03-26 10:35:00,21.37,21.37,21.32,21.34,284000.0,11.3641,11.3641,11.3375,11.3482,284000.0
2008-03-26 10:40:00,21.35,21.35,21.27,21.27,216000.0,11.3535,11.3535,11.3109,11.3109,216000.0
2008-03-26 10:45:00,21.28,21.29,21.25,21.26,281900.0,11.3163,11.3216,11.3003,11.3056,281900.0
2008-03-26 10:50:00,21.26,21.27,21.22,21.23,163700.0,11.3056,11.3109,11.2843,11.2897,163700.0
2008-03-26 10:55:00,21.24,21.24,21.22,21.23,68000.0,11.295,11.295,11.2843,11.2897,68000.0
2008-03-26 11:00:00,21.23,21.24,21.2,21.2,179400.0,11.2897,11.295,11.2737,11.2737,179400.0
2008-03-26 11:05:00,21.21,21.22,21.19,21.19,219700.0,11.279,11.2843,11.2684,11.2684,219700.0
2008-03-26 11:10:00,21.19,21.2,21.18,21.2,130300.0,11.2684,11.2737,11.2631,11.2737,130300.0
2008-03-26 11:15:00,21.2,21.21,21.13,21.17,341600.0,11.2737,11.279,11.2365,11.2578,341600.0
2008-03-26 11:20:00,21.18,21.18,21.16,21.17,121900.0,11.2631,11.2631,11.2524,11.2578,121900.0
2008-03-26 11:25:00,21.17,21.18,21.15,21.18,259100.0,11.2578,11.2631,11.2471,11.2631,259100.0
2008-03-26 11:30:00,21.17,21.19,21.16,21.19,73200.0,11.2578,11.2684,11.2524,11.2684,73200.0
2008-03-26 11:35:00,21.19,21.19,21.16,21.18,94000.0,11.2684,11.2684,11.2524,11.2631,94000.0
2008-03-26 11:40:00,21.19,21.19,21.13,21.15,85300.0,11.2684,11.2684,11.2365,11.2471,85300.0
2008-03-26 11:45:00,21.15,21.2,21.14,21.17,261600.0,11.2471,11.2737,11.2418,11.2578,261600.0
2008-03-26 11:50:00,21.16,21.17,21.14,21.17,117600.0,11.2524,11.2578,11.2418,11.2578,117600.0
2008-03-26 11:55:00,21.17,21.18,21.13,21.13,90400.0,11.2578,11.2631,11.2365,11.2365,90400.0
2008-03-26 12:00:00,21.13,21.14,21.11,21.12,90800.0,11.2365,11.2418,11.2259,11.2312,90800.0
2008-03-26 12:05:00,21.12,21.13,21.12,21.13,34800.0,11.2312,11.2365,11.2312,11.2365,34800.0
2008-03-26 12:10:00,21.13,21.13,21.12,21.12,41900.0,11.2365,11.2365,11.2312,11.2312,41900.0
2008-03-26 12:15:00,21.13,21.14,21.12,21.13,54100.0,11.2365,11.2418,11.2312,11.2365,54100.0
2008-03-26 12:20:00,21.14,21.14,21.13,21.13,34100.0,11.2418,11.2418,11.2365,11.2365,34100.0
2008-03-26 12:25:00,21.14,21.16,21.13,21.15,68600.0,11.2418,11.2524,11.2365,11.2471,68600.0
2008-03-26 12:30:00,21.14,21.15,21.11,21.12,168100.0,11.2418,11.2471,11.2259,11.2312,168100.0
2008-03-26 12:35:00,21.11,21.12,21.11,21.11,48200.0,11.2259,11.2312,11.2259,11.2259,48200.0
2008-03-26 12:40:00,21.11,21.12,21.1,21.12,66900.0,11.2259,11.2312,11.2205,11.2312,66900.0
2008-03-26 12:45:00,21.12,21.13,21.11,21.12,35900.0,11.2312,11.2365,11.2259,11.2312,35900.0
2008-03-26 12:50:00,21.13,21.13,21.12,21.13,144400.0,11.2365,11.2365,11.2312,11.2365,144400.0
2008-03-26 12:55:00,21.13,21.13,21.12,21.12,43600.0,11.2365,11.2365,11.2312,11.2312,43600.0
2008-03-26 13:00:00,21.12,21.13,21.12,21.13,28200.0,11.2312,11.2365,11.2312,11.2365,28200.0
2008-03-26 13:05:00,21.13,21.14,21.1,21.1,113600.0,11.2365,11.2418,11.2205,11.2205,113600.0
2008-03-26 13:10:00,21.11,21.11,21.09,21.1,102100.0,11.2259,11.2259,11.2152,11.2205,102100.0
2008-03-26 13:15:00,21.1,21.11,21.09,21.1,69900.0,11.2205,11.2259,11.2152,11.2205,69900.0
2008-03-26 13:20:00,21.11,21.11,21.08,21.08,44500.0,11.2259,11.2259,11.2099,11.2099,44500.0
2008-03-26 13:25:00,21.09,21.09,21.06,21.07,29800.0,11.2152,11.2152,11.1993,11.2046,29800.0
2008-03-26 13:30:00,21.06,21.07,21.01,21.03,143900.0,11.1993,11.2046,11.1727,11.1833,143900.0
2008-03-26 13:35:00,21.02,21.08,21.02,21.08,52200.0,11.178,11.2099,11.178,11.2099,52200.0
2008-03-26 13:40:00,21.07,21.08,21.07,21.07,13800.0,11.2046,11.2099,11.2046,11.2046,13800.0
2008-03-26 13:45:00,21.08,21.08,21.07,21.07,26700.0,11.2099,11.2099,11.2046,11.2046,26700.0
2008-03-26 13:50:00,21.07,21.11,21.07,21.11,59500.0,11.2046,11.2259,11.2046,11.2259,59500.0
2008-03-26 13:55:00,21.11,21.13,21.1,21.12,98800.0,11.2259,11.2365,11.2205,11.2312,98800.0
2008-03-26 14:00:00,21.12,21.12,21.09,21.09,54200.0,11.2312,11.2312,11.2152,11.2152,54200.0
2008-03-26 14:05:00,21.1,21.15,21.1,21.14,76100.0,11.2205,11.2471,11.2205,11.2418,76100.0
2008-03-26 14:10:00,21.14,21.18,21.14,21.17,60100.0,11.2418,11.2631,11.2418,11.2578,60100.0
2008-03-26 14:15:00,21.17,21.18,21.16,21.16,32900.0,11.2578,11.2631,11.2524,11.2524,32900.0
2008-03-26 14:20:00,21.16,21.17,21.13,21.13,67800.0,11.2524,11.2578,11.2365,11.2365,67800.0
2008-03-26 14:25:00,21.13,21.15,21.12,21.15,51800.0,11.2365,11.2471,11.2312,11.2471,51800.0
2008-03-26 14:30:00,21.15,21.19,21.14,21.19,78200.0,11.2471,11.2684,11.2418,11.2684,78200.0
2008-03-26 14:35:00,21.18,21.2,21.18,21.2,55900.0,11.2631,11.2737,11.2631,11.2737,55900.0
2008-03-26 14:40:00,21.19,21.21,21.19,21.21,55300.0,11.2684,11.279,11.2684,11.279,55300.0
2008-03-26 14:45:00,21.2,21.25,21.2,21.21,123800.0,11.2737,11.3003,11.2737,11.279,123800.0
2008-03-26 14:50:00,21.22,21.22,21.2,21.2,34400.0,11.2843,11.2843,11.2737,11.2737,34400.0
2008-03-26 14:55:00,21.21,21.26,21.2,21.26,100300.0,11.279,11.3056,11.2737,11.3056,100300.0
2008-03-26 15:00:00,21.26,21.28,21.25,21.27,88100.0,11.3056,11.3163,11.3003,11.3109,88100.0
2008-03-26 15:05:00,21.26,21.29,21.26,21.26,91200.0,11.3056,11.3216,11.3056,11.3056,91200.0
2008-03-26 15:10:00,21.27,21.27,21.21,21.22,107300.0,11.3109,11.3109,11.279,11.2843,107300.0
2008-03-26 15:15:00,21.22,21.24,21.22,21.24,66600.0,11.2843,11.295,11.2843,11.295,66600.0
2008-03-26 15:20:00,21.24,21.25,21.23,21.24,92700.0,11.295,11.3003,11.2897,11.295,92700.0
2008-03-26 15:25:00,21.24,21.25,21.19,21.2,190100.0,11.295,11.3003,11.2684,11.2737,190100.0
2008-03-26 15:30:00,21.21,21.24,21.19,21.21,204000.0,11.279,11.295,11.2684,11.279,204000.0
2008-03-26 15:35:00,21.21,21.22,21.17,21.17,173900.0,11.279,11.2843,11.2578,11.2578,173900.0
2008-03-26 15:40:00,21.17,21.19,21.17,21.18,182200.0,11.2578,11.2684,11.2578,11.2631,182200.0
2008-03-26 15:45:00,21.17,21.18,21.17,21.18,103100.0,11.2578,11.2631,11.2578,11.2631,103100.0
2008-03-26 15:50:00,21.17,21.22,21.17,21.21,436700.0,11.2578,11.2843,11.2578,11.279,436700.0
2008-03-26 15:55:00,21.21,21.23,21.2,21.21,356000.0,11.279,11.2897,11.2737,11.279,356000.0
2008-03-27 09:30:00,21.29,21.46,21.29,21.45,193200.0,11.3216,11.412,11.3216,11.4067,193200.0
2008-03-27 09:35:00,21.44,21.47,21.43,21.44,97900.0,11.4013,11.4173,11.396,11.4013,97900.0
2008-03-27 09:40:00,21.44,21.49,21.4,21.4,170000.0,11.4013,11.4279,11.3801,11.3801,170000.0
2008-03-27 09:45:00,21.4,21.41,21.35,21.35,114600.0,11.3801,11.3854,11.3535,11.3535,114600.0
2008-03-27 09:50:00,21.36,21.42,21.34,21.41,165600.0,11.3588,11.3907,11.3482,11.3854,165600.0
2008-03-27 09:55:00,21.41,21.54,21.41,21.53,216100.0,11.3854,11.4545,11.3854,11.4492,216100.0
2008-03-27 10:00:00,21.54,21.56,21.53,21.56,175200.0,11.4545,11.4652,11.4492,11.4652,175200.0
2008-03-27 10:05:00,21.55,21.59,21.55,21.57,145400.0,11.4598,11.4811,11.4598,11.4705,145400.0
2008-03-27 10:10:00,21.57,21.6,21.55,21.55,164100.0,11.4705,11.4864,11.4598,11.4598,164100.0
2008-03-27 10:15:00,21.56,21.57,21.51,21.52,111100.0,11.4652,11.4705,11.4386,11.4439,111100.0
2008-03-27 10:20:00,21.51,21.53,21.49,21.49,88600.0,11.4386,11.4492,11.4279,11.4279,88600.0
2008-03-27 10:25:00,21.49,21.49,21.45,21.47,117700.0,11.4279,11.4279,11.4067,11.4173,117700.0
2008-03-27 10:30:00,21.47,21.48,21.43,21.45,105800.0,11.4173,11.4226,11.396,11.4067,105800.0
2008-03-27 10:35:00,21.45,21.53,21.45,21.52,99000.0,11.4067,11.4492,11.4067,11.4439,99000.0
2008-03-27 10:40:00,21.52,21.54,21.5,21.52,119500.0,11.4439,11.4545,11.4332,11.4439,119500.0
2008-03-27 10:45:00,21.52,21.52,21.5,21.51,64700.0,11.4439,11.4439,11.4332,11.4386,64700.0
2008-03-27 10:50:00,21.5,21.52,21.5,21.5,53900.0,11.4332,11.4439,11.4332,11.4332,53900.0
2008-03-27 10:55:00,21.51,21.51,21.44,21.44,63300.0,11.4386,11.4386,11.4013,11.4013,63300.0
2008-03-27 11:00:00,21.44,21.44,21.39,21.4,75600.0,11.4013,11.4013,11.3747,11.3801,75600.0
2008-03-27 11:05:00,21.39,21.4,21.37,21.38,122200.0,11.3747,11.3801,11.3641,11.3694,122200.0
2008-03-27 11:10:00,21.38,21.42,21.36,21.4,106600.0,11.3694,11.3907,11.3588,11.3801,106600.0
2008-03-27 11:15:00,21.39,21.43,21.38,21.41,134100.0,11.3747,11.396,11.3694,11.3854,134100.0
2008-03-27 11:20:00,21.41,21.42,21.39,21.41,144900.0,11.3854,11.3907,11.3747,11.3854,144900.0
2008-03-27 11:25:00,21.41,21.44,21.4,21.44,67200.0,11.3854,11.4013,11.3801,11.4013,67200.0
2008-03-27 11:30:00,21.43,21.43,21.4,21.42,66600.0,11.396,11.396,11.3801,11.3907,66600.0
2008-03-27 11:35:00,21.42,21.46,21.42,21.46,145700.0,11.3907,11.412,11.3907,11.412,145700.0
2008-03-27 11:40:00,21.45,21.48,21.45,21.48,58800.0,11.4067,11.4226,11.4067,11.4226,58800.0
2008-03-27 11:45:00,21.48,21.48,21.44,21.46,54200.0,11.4226,11.4226,11.4013,11.412,54200.0
2008-03-27 11:50:00,21.45,21.45,21.41,21.42,49500.0,11.4067,11.4067,11.3854,11.3907,49500.0
2008-03-27 11:55:00,21.41,21.41,21.4,21.4,20900.0,11.3854,11.3854,11.3801,11.3801,20900.0
2008-03-27 12:00:00,21.4,21.41,21.4,21.41,42800.0,11.3801,11.3854,11.3801,11.3854,42800.0
2008-03-27 12:05:00,21.4,21.41,21.39,21.4,44500.0,11.3801,11.3854,11.3747,11.3801,44500.0
2008-03-27 12:10:00,21.41,21.45,21.4,21.45,71900.0,11.3854,11.4067,11.3801,11.4067,71900.0
2008-03-27 12:15:00,21.45,21.46,21.43,21.46,73100.0,11.4067,11.412,11.396,11.412,73100.0
2008-03-27 12:20:00,21.46,21.47,21.44,21.46,174000.0,11.412,11.4173,11.4013,11.412,174000.0
2008-03-27 12:25:00,21.45,21.46,21.44,21.46,47400.0,11.4067,11.412,11.4013,11.412,47400.0
2008-03-27 12:30:00,21.46,21.47,21.45,21.45,86800.0,11.412,11.4173,11.4067,11.4067,86800.0
2008-03-27 12:35:00,21.46,21.46,21.42,21.45,93800.0,11.412,11.412,11.3907,11.4067,93800.0
2008-03-27 12:40:00,21.46,21.47,21.44,21.44,62200.0,11.412,11.4173,11.4013,11.4013,62200.0
2008-03-27 12:45:00,21.45,21.47,21.45,21.47,60700.0,11.4067,11.4173,11.4067,11.4173,60700.0
2008-03-27 12:50:00,21.46,21.47,21.43,21.45,73100.0,11.412,11.4173,11.396,11.4067,73100.0
2008-03-27 12:55:00,21.44,21.45,21.41,21.41,59900.0,11.4013,11.4067,11.3854,11.3854,59900.0
2008-03-27 13:00:00,21.41,21.42,21.41,21.42,44600.0,11.3854,11.3907,11.3854,11.3907,44600.0
2008-03-27 13:05:00,21.42,21.45,21.41,21.44,57000.0,11.3907,11.4067,11.3854,11.4013,57000.0
2008-03-27 13:10:00,21.44,21.46,21.44,21.46,98600.0,11.4013,11.412,11.4013,11.412,98600.0
2008-03-27 13:15:00,21.46,21.47,21.43,21.43,95200.0,11.412,11.4173,11.396,11.396,95200.0
2008-03-27 13:20:00,21.43,21.44,21.41,21.42,51000.0,11.396,11.4013,11.3854,11.3907,51000.0
2008-03-27 13:25:00,21.41,21.42,21.41,21.42,42600.0,11.3854,11.3907,11.3854,11.3907,42600.0
2008-03-27 13:30:00,21.42,21.43,21.35,21.36,244100.0,11.3907,11.396,11.3535,11.3588,244100.0
2008-03-27 13:35:00,21.36,21.37,21.33,21.34,105500.0,11.3588,11.3641,11.3428,11.3482,105500.0
2008-03-27 13:40:00,21.34,21.34,21.3,21.3,89300.0,11.3482,11.3482,11.3269,11.3269,89300.0
2008-03-27 13:45:00,21.31,21.31,21.28,21.3,77900.0,11.3322,11.3322,11.3163,11.3269,77900.0
2008-03-27 13:50:00,21.31,21.33,21.29,21.33,47300.0,11.3322,11.3428,11.3216,11.3428,47300.0
2008-03-27 13:55:00,21.32,21.35,21.32,21.35,54000.0,11.3375,11.3535,11.3375,11.3535,54000.0
2008-03-27 14:00:00,21.35,21.35,21.33,21.34,42600.0,11.3535,11.3535,11.3428,11.3482,42600.0
2008-03-27 14:05:00,21.33,21.33,21.28,21.31,70900.0,11.3428,11.3428,11.3163,11.3322,70900.0
2008-03-27 14:10:00,21.3,21.31,21.29,21.3,32900.0,11.3269,11.3322,11.3216,11.3269,32900.0
2008-03-27 14:15:00,21.3,21.34,21.29,21.31,84000.0,11.3269,11.3482,11.3216,11.3322,84000.0
2008-03-27 14:20:00,21.31,21.34,21.3,21.32,154200.0,11.3322,11.3482,11.3269,11.3375,154200.0
2008-03-27 14:25:00,21.32,21.36,21.32,21.33,81100.0,11.3375,11.3588,11.3375,11.3428,81100.0
2008-03-27 14:30:00,21.32,21.34,21.31,21.34,81600.0,11.3375,11.3482,11.3322,11.3482,81600.0
2008-03-27 14:35:00,21.34,21.38,21.33,21.38,41900.0,11.3482,11.3694,11.3428,11.3694,41900.0
2008-03-27 14:40:00,21.38,21.41,21.37,21.4,79100.0,11.3694,11.3854,11.3641,11.3801,79100.0
2008-03-27 14:45:00,21.4,21.4,21.39,21.39,45900.0,11.3801,11.3801,11.3747,11.3747,45900.0
2008-03-27 14:50:00,21.4,21.4,21.37,21.38,80700.0,11.3801,11.3801,11.3641,11.3694,80700.0
2008-03-27 14:55:00,21.38,21.38,21.33,21.34,73300.0,11.3694,11.3694,11.3428,11.3482,73300.0
2008-03-27 15:00:00,21.33,21.35,21.32,21.35,56900.0,11.3428,11.3535,11.3375,11.3535,56900.0
2008-03-27 15:05:00,21.34,21.35,21.31,21.33,89300.0,11.3482,11.3535,11.3322,11.3428,89300.0
2008-03-27 15:10:00,21.33,21.36,21.31,21.36,94700.0,11.3428,11.3588,11.3322,11.3588,94700.0
2008-03-27 15:15:00,21.36,21.36,21.32,21.33,46600.0,11.3588,11.3588,11.3375,11.3428,46600.0
2008-03-27 15:20:00,21.33,21.34,21.3,21.31,108300.0,11.3428,11.3482,11.3269,11.3322,108300.0
2008-03-27 15:25:00,21.31,21.32,21.3,21.31,92100.0,11.3322,11.3375,11.3269,11.3322,92100.0
2008-03-27 15:30:00,21.32,21.32,21.29,21.29,118200.0,11.3375,11.3375,11.3216,11.3216,118200.0
2008-03-27 15:35:00,21.29,21.3,21.25,21.25,186700.0,11.3216,11.3269,11.3003,11.3003,186700.0
2008-03-27 15:40:00,21.25,21.29,21.25,21.28,155700.0,11.3003,11.3216,11.3003,11.3163,155700.0
2008-03-27 15:45:00,21.27,21.3,21.27,21.29,166200.0,11.3109,11.3269,11.3109,11.3216,166200.0
2008-03-27 15:50:00,21.28,21.29,21.25,21.28,240200.0,11.3163,11.3216,11.3003,11.3163,240200.0
2008-03-27 15:55:00,21.29,21.33,21.28,21.3,416600.0,11.3216,11.3428,11.3163,11.3269,416600.0
2008-03-28 09:30:00,21.42,21.6,21.4,21.58,192400.0,11.3907,11.4864,11.3801,11.4758,192400.0
2008-03-28 09:35:00,21.56,21.57,21.48,21.54,261100.0,11.4652,11.4705,11.4226,11.4545,261100.0
2008-03-28 09:40:00,21.53,21.53,21.41,21.43,108500.0,11.4492,11.4492,11.3854,11.396,108500.0
2008-03-28 09:45:00,21.41,21.46,21.4,21.45,89300.0,11.3854,11.412,11.3801,11.4067,89300.0
2008-03-28 09:50:00,21.46,21.53,21.46,21.52,110400.0,11.412,11.4492,11.412,11.4439,110400.0
2008-03-28 09:55:00,21.52,21.58,21.5,21.5,167600.0,11.4439,11.4758,11.4332,11.4332,167600.0
2008-03-28 10:00:00,21.51,21.61,21.51,21.6,143900.0,11.4386,11.4917,11.4386,11.4864,143900.0
2008-03-28 10:05:00,21.61,21.62,21.59,21.6,105300.0,11.4917,11.4971,11.4811,11.4864,105300.0
2008-03-28 10:10:00,21.61,21.61,21.54,21.55,79000.0,11.4917,11.4917,11.4545,11.4598,79000.0
2008-03-28 10:15:00,21.55,21.58,21.5,21.58,111400.0,11.4598,11.4758,11.4332,11.4758,111400.0
2008-03-28 10:20:00,21.58,21.61,21.56,21.6,220300.0,11.4758,11.4917,11.4652,11.4864,220300.0
2008-03-28 10:25:00,21.6,21.63,21.6,21.61,107600.0,11.4864,11.5024,11.4864,11.4917,107600.0
2008-03-28 10:30:00,21.61,21.62,21.59,21.59,111600.0,11.4917,11.4971,11.4811,11.4811,111600.0
2008-03-28 10:35:00,21.6,21.65,21.57,21.64,212700.0,11.4864,11.513,11.4705,11.5077,212700.0
2008-03-28 10:40:00,21.65,21.66,21.61,21.62,171800.0,11.513,11.5183,11.4917,11.4971,171800.0
2008-03-28 10:45:00,21.61,21.65,21.59,21.6,101900.0,11.4917,11.513,11.4811,11.4864,101900.0
2008-03-28 10:50:00,21.59,21.62,21.56,21.61,72000.0,11.4811,11.4971,11.4652,11.4917,72000.0
2008-03-28 10:55:00,21.61,21.62,21.56,21.61,92700.0,11.4917,11.4971,11.4652,11.4917,92700.0
2008-03-28 11:00:00,21.6,21.61,21.56,21.58,48300.0,11.4864,11.4917,11.4652,11.4758,48300.0
2008-03-28 11:05:00,21.58,21.63,21.57,21.62,116700.0,11.4758,11.5024,11.4705,11.4971,116700.0
2008-03-28 11:10:00,21.62,21.67,21.61,21.67,260700.0,11.4971,11.5236,11.4917,11.5236,260700.0
2008-03-28 11:15:00,21.67,21.69,21.65,21.67,144100.0,11.5236,11.5343,11.513,11.5236,144100.0
2008-03-28 11:20:00,21.67,21.69,21.67,21.67,93000.0,11.5236,11.5343,11.5236,11.5236,93000.0
2008-03-28 11:25:00,21.67,21.68,21.66,21.68,53500.0,11.5236,11.529,11.5183,11.529,53500.0
2008-03-28 11:30:00,21.68,21.71,21.67,21.69,196300.0,11.529,11.5449,11.5236,11.5343,196300.0
2008-03-28 11:35:00,21.69,21.69,21.64,21.65,121800.0,11.5343,11.5343,11.5077,11.513,121800.0
2008-03-28 11:40:00,21.64,21.68,21.64,21.64,63800.0,11.5077,11.529,11.5077,11.5077,63800.0
2008-03-28 11:45:00,21.65,21.68,21.64,21.68,116400.0,11.513,11.529,11.5077,11.529,116400.0
2008-03-28 11:50:00,21.68,21.7,21.67,21.69,104800.0,11.529,11.5396,11.5236,11.5343,104800.0
2008-03-28 11:55:00,21.7,21.71,21.68,21.7,154800.0,11.5396,11.5449,11.529,11.5396,154800.0
2008-03-28 12:00:00,21.7,21.71,21.65,21.65,91100.0,11.5396,11.5449,11.513,11.513,91100.0
2008-03-28 12:05:00,21.66,21.66,21.62,21.63,76200.0,11.5183,11.5183,11.4971,11.5024,76200.0
2008-03-28 12:10:00,21.63,21.64,21.6,21.61,52100.0,11.5024,11.5077,11.4864,11.4917,52100.0
2008-03-28 12:15:00,21.62,21.62,21.58,21.59,96100.0,11.4971,11.4971,11.4758,11.4811,96100.0
2008-03-28 12:20:00,21.59,21.63,21.59,21.6,114700.0,11.4811,11.5024,11.4811,11.4864,114700.0
2008-03-28 12:25:00,21.6,21.66,21.6,21.66,130400.0,11.4864,11.5183,11.4864,11.5183,130400.0
2008-03-28 12:30:00,21.66,21.71,21.65,21.7,217300.0,11.5183,11.5449,11.513,11.5396,217300.0
2008-03-28 12:35:00,21.7,21.71,21.69,21.7,154900.0,11.5396,11.5449,11.5343,11.5396,154900.0
2008-03-28 12:40:00,21.7,21.7,21.65,21.67,111000.0,11.5396,11.5396,11.513,11.5236,111000.0
2008-03-28 12:45:00,21.67,21.67,21.64,21.64,48900.0,11.5236,11.5236,11.5077,11.5077,48900.0
2008-03-28 12:50:00,21.64,21.65,21.62,21.63,86700.0,11.5077,11.513,11.4971,11.5024,86700.0
2008-03-28 12:55:00,21.63,21.63,21.62,21.62,51800.0,11.5024,11.5024,11.4971,11.4971,51800.0
2008-03-28 13:00:00,21.63,21.68,21.62,21.66,205900.0,11.5024,11.529,11.4971,11.5183,205900.0
2008-03-28 13:05:00,21.66,21.72,21.66,21.7,138800.0,11.5183,11.5502,11.5183,11.5396,138800.0
2008-03-28 13:10:00,21.7,21.74,21.7,21.73,99100.0,11.5396,11.5609,11.5396,11.5556,99100.0
2008-03-28 13:15:00,21.73,21.73,21.67,21.67,107900.0,11.5556,11.5556,11.5236,11.5236,107900.0
2008-03-28 13:20:00,21.68,21.69,21.66,21.67,82900.0,11.529,11.5343,11.5183,11.5236,82900.0
2008-03-28 13:25:00,21.67,21.68,21.67,21.68,44000.0,11.5236,11.529,11.5236,11.529,44000.0
2008-03-28 13:30:00,21.68,21.7,21.65,21.65,70500.0,11.529,11.5396,11.513,11.513,70500.0
2008-03-28 13:35:00,21.65,21.66,21.62,21.63,55500.0,11.513,11.5183,11.4971,11.5024,55500.0
2008-03-28 13:40:00,21.63,21.63,21.56,21.56,123900.0,11.5024,11.5024,11.4652,11.4652,123900.0
2008-03-28 13:45:00,21.56,21.57,21.54,21.55,124600.0,11.4652,11.4705,11.4545,11.4598,124600.0
2008-03-28 13:50:00,21.56,21.56,21.53,21.53,61300.0,11.4652,11.4652,11.4492,11.4492,61300.0
2008-03-28 13:55:00,21.53,21.54,21.52,21.53,77900.0,11.4492,11.4545,11.4439,11.4492,77900.0
2008-03-28 14:00:00,21.52,21.54,21.51,21.53,53200.0,11.4439,11.4545,11.4386,11.4492,53200.0
2008-03-28 14:05:00,21.54,21.58,21.52,21.52,79200.0,11.4545,11.4758,11.4439,11.4439,79200.0
2008-03-28 14:10:00,21.52,21.53,21.52,21.52,42500.0,11.4439,11.4492,11.4439,11.4439,42500.0
2008-03-28 14:15:00,21.52,21.54,21.51,21.51,105900.0,11.4439,11.4545,11.4386,11.4386,105900.0
2008-03-28 14:20:00,21.51,21.53,21.51,21.52,58300.0,11.4386,11.4492,11.4386,11.4439,58300.0
2008-03-28 14:25:00,21.52,21.53,21.51,21.51,59700.0,11.4439,11.4492,11.4386,11.4386,59700.0
2008-03-28 14:30:00,21.51,21.54,21.51,21.54,56200.0,11.4386,11.4545,11.4386,11.4545,56200.0
2008-03-28 14:35:00,21.54,21.54,21.51,21.51,74100.0,11.4545,11.4545,11.4386,11.4386,74100.0
2008-03-28 14:40:00,21.51,21.52,21.49,21.49,127900.0,11.4386,11.4439,11.4279,11.4279,127900.0
2008-03-28 14:45:00,21.49,21.54,21.49,21.53,106500.0,11.4279,11.4545,11.4279,11.4492,106500.0
2008-03-28 14:50:00,21.53,21.55,21.53,21.54,78300.0,11.4492,11.4598,11.4492,11.4545,78300.0
2008-03-28 14:55:00,21.54,21.56,21.54,21.56,82400.0,11.4545,11.4652,11.4545,11.4652,82400.0
2008-03-28 15:00:00,21.55,21.56,21.54,21.55,112600.0,11.4598,11.4652,11.4545,11.4598,112600.0
2008-03-28 15:05:00,21.55,21.56,21.53,21.55,137800.0,11.4598,11.4652,11.4492,11.4598,137800.0
2008-03-28 15:10:00,21.56,21.58,21.54,21.54,130800.0,11.4652,11.4758,11.4545,11.4545,130800.0
2008-03-28 15:15:00,21.54,21.54,21.5,21.52,191500.0,11.4545,11.4545,11.4332,11.4439,191500.0
2008-03-28 15:20:00,21.53,21.55,21.52,21.52,101400.0,11.4492,11.4598,11.4439,11.4439,101400.0
2008-03-28 15:25:00,21.52,21.53,21.51,21.51,81500.0,11.4439,11.4492,11.4386,11.4386,81500.0
2008-03-28 15:30:00,21.52,21.52,21.49,21.5,84100.0,11.4439,11.4439,11.4279,11.4332,84100.0
2008-03-28 15:35:00,21.5,21.5,21.49,21.49,166900.0,11.4332,11.4332,11.4279,11.4279,166900.0
2008-03-28 15:40:00,21.49,21.51,21.45,21.45,189400.0,11.4279,11.4386,11.4067,11.4067,189400.0
2008-03-28 15:45:00,21.45,21.47,21.42,21.46,214700.0,11.4067,11.4173,11.3907,11.412,214700.0
2008-03-28 15:50:00,21.47,21.48,21.42,21.48,379400.0,11.4173,11.4226,11.3907,11.4226,379400.0
2008-03-28 15:55:00,21.48,21.48,21.43,21.46,453000.0,11.4226,11.4226,11.396,11.412,453000.0
2008-03-31 09:30:00,21.51,21.68,21.4,21.4,213300.0,11.4386,11.529,11.3801,11.3801,213300.0
2008-03-31 09:35:00,21.4,21.42,21.21,21.31,157200.0,11.3801,11.3907,11.279,11.3322,157200.0
2008-03-31 09:40:00,21.32,21.38,21.17,21.19,248500.0,11.3375,11.3694,11.2578,11.2684,248500.0
2008-03-31 09:45:00,21.2,21.21,21.17,21.18,157300.0,11.2737,11.279,11.2578,11.2631,157300.0
2008-03-31 09:50:00,21.18,21.26,21.16,21.25,151300.0,11.2631,11.3056,11.2524,11.3003,151300.0
2008-03-31 09:55:00,21.26,21.27,21.2,21.2,54900.0,11.3056,11.3109,11.2737,11.2737,54900.0
2008-03-31 10:00:00,21.2,21.21,21.17,21.19,69500.0,11.2737,11.279,11.2578,11.2684,69500.0
2008-03-31 10:05:00,21.2,21.25,21.19,21.23,58000.0,11.2737,11.3003,11.2684,11.2897,58000.0
2008-03-31 10:10:00,21.23,21.23,21.2,21.2,59600.0,11.2897,11.2897,11.2737,11.2737,59600.0
2008-03-31 10:15:00,21.21,21.24,21.18,21.2,103800.0,11.279,11.295,11.2631,11.2737,103800.0
2008-03-31 10:20:00,21.2,21.2,21.12,21.12,69300.0,11.2737,11.2737,11.2312,11.2312,69300.0
2008-03-31 10:25:00,21.13,21.13,21.1,21.1,58600.0,11.2365,11.2365,11.2205,11.2205,58600.0
2008-03-31 10:30:00,21.11,21.12,21.1,21.1,60600.0,11.2259,11.2312,11.2205,11.2205,60600.0
2008-03-31 10:35:00,21.1,21.16,21.1,21.13,96400.0,11.2205,11.2524,11.2205,11.2365,96400.0
2008-03-31 10:40:00,21.14,21.15,21.11,21.14,61800.0,11.2418,11.2471,11.2259,11.2418,61800.0
2008-03-31 10:45:00,21.15,21.15,21.11,21.12,67700.0,11.2471,11.2471,11.2259,11.2312,67700.0
2008-03-31 10:50:00,21.12,21.15,21.11,21.12,72000.0,11.2312,11.2471,11.2259,11.2312,72000.0
2008-03-31 10:55:00,21.13,21.15,21.12,21.15,70100.0,11.2365,11.2471,11.2312,11.2471,70100.0
2008-03-31 11:00:00,21.15,21.15,21.11,21.12,56700.0,11.2471,11.2471,11.2259,11.2312,56700.0
2008-03-31 11:05:00,21.12,21.15,21.1,21.1,160600.0,11.2312,11.2471,11.2205,11.2205,160600.0
2008-03-31 11:10:00,21.1,21.12,21.1,21.11,108700.0,11.2205,11.2312,11.2205,11.2259,108700.0
2008-03-31 11:15:00,21.11,21.12,21.1,21.12,72600.0,11.2259,11.2312,11.2205,11.2312,72600.0
2008-03-31 11:20:00,21.12,21.15,21.12,21.14,95600.0,11.2312,11.2471,11.2312,11.2418,95600.0
2008-03-31 11:25:00,21.15,21.19,21.14,21.15,237300.0,11.2471,11.2684,11.2418,11.2471,237300.0
2008-03-31 11:30:00,21.14,21.15,21.14,21.15,88800.0,11.2418,11.2471,11.2418,11.2471,88800.0
2008-03-31 11:35:00,21.14,21.16,21.12,21.12,117800.0,11.2418,11.2524,11.2312,11.2312,117800.0
2008-03-31 11:40:00,21.12,21.16,21.12,21.14,126800.0,11.2312,11.2524,11.2312,11.2418,126800.0
2008-03-31 11:45:00,21.14,21.15,21.14,21.14,89600.0,11.2418,11.2471,11.2418,11.2418,89600.0
2008-03-31 11:50:00,21.15,21.18,21.14,21.18,154200.0,11.2471,11.2631,11.2418,11.2631,154200.0
2008-03-31 11:55:00,21.18,21.18,21.14,21.14,336500.0,11.2631,11.2631,11.2418,11.2418,336500.0
2008-03-31 12:00:00,21.14,21.15,21.11,21.11,119700.0,11.2418,11.2471,11.2259,11.2259,119700.0
2008-03-31 12:05:00,21.11,21.12,21.1,21.1,112900.0,11.2259,11.2312,11.2205,11.2205,112900.0
2008-03-31 12:10:00,21.1,21.11,21.08,21.09,117200.0,11.2205,11.2259,11.2099,11.2152,117200.0
2008-03-31 12:15:00,21.09,21.1,21.07,21.1,155500.0,11.2152,11.2205,11.2046,11.2205,155500.0
2008-03-31 12:20:00,21.1,21.1,21.07,21.07,76300.0,11.2205,11.2205,11.2046,11.2046,76300.0
2008-03-31 12:25:00,21.07,21.08,21.04,21.05,119800.0,11.2046,11.2099,11.1886,11.1939,119800.0
2008-03-31 12:30:00,21.05,21.07,21.04,21.07,78100.0,11.1939,11.2046,11.1886,11.2046,78100.0
2008-03-31 12:35:00,21.07,21.09,21.06,21.08,37700.0,11.2046,11.2152,11.1993,11.2099,37700.0
2008-03-31 12:40:00,21.08,21.1,21.06,21.09,109900.0,11.2099,11.2205,11.1993,11.2152,109900.0
2008-03-31 12:45:00,21.09,21.14,21.09,21.13,57400.0,11.2152,11.2418,11.2152,11.2365,57400.0
2008-03-31 12:50:00,21.13,21.18,21.13,21.17,70200.0,11.2365,11.2631,11.2365,11.2578,70200.0
2008-03-31 12:55:00,21.17,21.19,21.17,21.19,66300.0,11.2578,11.2684,11.2578,11.2684,66300.0
2008-03-31 13:00:00,21.19,21.26,21.18,21.21,216200.0,11.2684,11.3056,11.2631,11.279,216200.0
2008-03-31 13:05:00,21.21,21.24,21.21,21.23,57100.0,11.279,11.295,11.279,11.2897,57100.0
2008-03-31 13:10:00,21.22,21.25,21.21,21.25,66900.0,11.2843,11.3003,11.279,11.3003,66900.0
2008-03-31 13:15:00,21.25,21.29,21.24,21.29,85000.0,11.3003,11.3216,11.295,11.3216,85000.0
2008-03-31 13:20:00,21.28,21.35,21.28,21.35,132200.0,11.3163,11.3535,11.3163,11.3535,132200.0
2008-03-31 13:25:00,21.34,21.35,21.32,21.32,103400.0,11.3482,11.3535,11.3375,11.3375,103400.0
2008-03-31 13:30:00,21.33,21.33,21.3,21.3,118500.0,11.3428,11.3428,11.3269,11.3269,118500.0
2008-03-31 13:35:00,21.3,21.32,21.29,21.31,47300.0,11.3269,11.3375,11.3216,11.3322,47300.0
2008-03-31 13:40:00,21.31,21.32,21.29,21.29,79300.0,11.3322,11.3375,11.3216,11.3216,79300.0
2008-03-31 13:45:00,21.29,21.31,21.29,21.3,81000.0,11.3216,11.3322,11.3216,11.3269,81000.0
2008-03-31 13:50:00,21.3,21.3,21.29,21.3,63600.0,11.3269,11.3269,11.3216,11.3269,63600.0
2008-03-31 13:55:00,21.3,21.31,21.29,21.29,91500.0,11.3269,11.3322,11.3216,11.3216,91500.0
2008-03-31 14:00:00,21.3,21.3,21.29,21.3,88300.0,11.3269,11.3269,11.3216,11.3269,88300.0
2008-03-31 14:05:00,21.3,21.3,21.28,21.28,77200.0,11.3269,11.3269,11.3163,11.3163,77200.0
2008-03-31 14:10:00,21.29,21.31,21.28,21.29,313000.0,11.3216,11.3322,11.3163,11.3216,313000.0
2008-03-31 14:15:00,21.29,21.3,21.27,21.27,530100.0,11.3216,11.3269,11.3109,11.3109,530100.0
2008-03-31 14:20:00,21.27,21.29,21.24,21.28,181600.0,11.3109,11.3216,11.295,11.3163,181600.0
2008-03-31 14:25:00,21.28,21.29,21.26,21.26,113700.0,11.3163,11.3216,11.3056,11.3056,113700.0
2008-03-31 14:30:00,21.26,21.26,21.24,21.25,239200.0,11.3056,11.3056,11.295,11.3003,239200.0
2008-03-31 14:35:00,21.25,21.25,21.24,21.24,204000.0,11.3003,11.3003,11.295,11.295,204000.0
2008-03-31 14:40:00,21.25,21.25,21.24,21.24,274300.0,11.3003,11.3003,11.295,11.295,274300.0
2008-03-31 14:45:00,21.24,21.25,21.24,21.25,148900.0,11.295,11.3003,11.295,11.3003,148900.0
2008-03-31 14:50:00,21.25,21.25,21.23,21.24,375600.0,11.3003,11.3003,11.2897,11.295,375600.0
2008-03-31 14:55:00,21.23,21.27,21.23,21.25,115100.0,11.2897,11.3109,11.2897,11.3003,115100.0
2008-03-31 15:00:00,21.24,21.26,21.24,21.26,125900.0,11.295,11.3056,11.295,11.3056,125900.0
2008-03-31 15:05:00,21.26,21.26,21.24,21.26,156800.0,11.3056,11.3056,11.295,11.3056,156800.0
2008-03-31 15:10:00,21.26,21.28,21.25,21.27,67300.0,11.3056,11.3163,11.3003,11.3109,67300.0
2008-03-31 15:15:00,21.27,21.3,21.27,21.3,108500.0,11.3109,11.3269,11.3109,11.3269,108500.0
2008-03-31 15:20:00,21.3,21.32,21.28,21.32,147100.0,11.3269,11.3375,11.3163,11.3375,147100.0
2008-03-31 15:25:00,21.31,21.33,21.24,21.25,328900.0,11.3322,11.3428,11.295,11.3003,328900.0
2008-03-31 15:30:00,21.25,21.27,21.24,21.25,274400.0,11.3003,11.3109,11.295,11.3003,274400.0
2008-03-31 15:35:00,21.26,21.28,21.25,21.25,176100.0,11.3056,11.3163,11.3003,11.3003,176100.0
2008-03-31 15:40:00,21.25,21.32,21.25,21.31,268600.0,11.3003,11.3375,11.3003,11.3322,268600.0
2008-03-31 15:45:00,21.31,21.35,21.31,21.35,426600.0,11.3322,11.3535,11.3322,11.3535,426600.0
2008-03-31 15:50:00,21.35,21.36,21.31,21.31,428900.0,11.3535,11.3588,11.3322,11.3322,428900.0
2008-03-31 15:55:00,21.31,21.32,21.26,21.29,726700.0,11.3322,11.3375,11.3056,11.3216,726700.0
2008-04-01 08:55:00,21.3,21.32,21.3,21.3,300.0,11.3269,11.3375,11.3269,11.3269,300.0
2008-04-01 09:00:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:05:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:10:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:15:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:20:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:25:00,21.3,21.3,21.3,21.3,0.0,11.3269,11.3269,11.3269,11.3269,0.0
2008-04-01 09:30:00,21.53,21.63,21.43,21.49,318300.0,11.4492,11.5024,11.396,11.4279,318300.0
2008-04-01 09:35:00,21.49,21.71,21.49,21.65,119900.0,11.4279,11.5449,11.4279,11.513,119900.0
2008-04-01 09:40:00,21.65,21.68,21.55,21.64,259700.0,11.513,11.529,11.4598,11.5077,259700.0
2008-04-01 09:45:00,21.64,21.72,21.6,21.72,146100.0,11.5077,11.5502,11.4864,11.5502,146100.0
2008-04-01 09:50:00,21.7,21.73,21.67,21.72,134200.0,11.5396,11.5556,11.5236,11.5502,134200.0
2008-04-01 09:55:00,21.71,21.82,21.71,21.79,230400.0,11.5449,11.6034,11.5449,11.5875,230400.0
2008-04-01 10:00:00,21.8,21.91,21.8,21.86,277500.0,11.5928,11.6513,11.5928,11.6247,277500.0
2008-04-01 10:05:00,21.86,21.88,21.82,21.83,202600.0,11.6247,11.6353,11.6034,11.6087,202600.0
2008-04-01 10:10:00,21.83,21.87,21.78,21.8,190500.0,11.6087,11.63,11.5821,11.5928,190500.0
2008-04-01 10:15:00,21.79,21.82,21.79,21.82,267100.0,11.5875,11.6034,11.5875,11.6034,267100.0
2008-04-01 10:20:00,21.82,21.84,21.8,21.82,194600.0,11.6034,11.614,11.5928,11.6034,194600.0
2008-04-01 10:25:00,21.82,21.83,21.79,21.82,155000.0,11.6034,11.6087,11.5875,11.6034,155000.0
2008-04-01 10:30:00,21.82,21.86,21.82,21.85,74800.0,11.6034,11.6247,11.6034,11.6194,74800.0
2008-04-01 10:35:00,21.85,21.87,21.82,21.82,97100.0,11.6194,11.63,11.6034,11.6034,97100.0
2008-04-01 10:40:00,21.82,21.87,21.8,21.84,279200.0,11.6034,11.63,11.5928,11.614,279200.0
2008-04-01 10:45:00,21.85,21.86,21.84,21.86,141700.0,11.6194,11.6247,11.614,11.6247,141700.0
2008-04-01 10:50:00,21.85,21.89,21.85,21.89,133400.0,11.6194,11.6406,11.6194,11.6406,133400.0
2008-04-01 10:55:00,21.88,21.95,21.88,21.95,159300.0,11.6353,11.6725,11.6353,11.6725,159300.0
2008-04-01 11:00:00,21.94,21.97,21.94,21.94,256100.0,11.6672,11.6832,11.6672,11.6672,256100.0
2008-04-01 11:05:00,21.95,21.95,21.9,21.91,98200.0,11.6725,11.6725,11.646,11.6513,98200.0
2008-04-01 11:10:00,21.92,21.94,21.9,21.91,121700.0,11.6566,11.6672,11.646,11.6513,121700.0
2008-04-01 11:15:00,21.92,21.93,21.89,21.91,200100.0,11.6566,11.6619,11.6406,11.6513,200100.0
2008-04-01 11:20:00,21.91,21.94,21.89,21.93,204900.0,11.6513,11.6672,11.6406,11.6619,204900.0
2008-04-01 11:25:00,21.93,21.94,21.9,21.92,117400.0,11.6619,11.6672,11.646,11.6566,117400.0
2008-04-01 11:30:00,21.92,21.94,21.91,21.93,76200.0,11.6566,11.6672,11.6513,11.6619,76200.0
2008-04-01 11:35:00,21.94,21.95,21.93,21.94,76600.0,11.6672,11.6725,11.6619,11.6672,76600.0
2008-04-01 11:40:00,21.94,21.95,21.94,21.95,65600.0,11.6672,11.6725,11.6672,11.6725,65600.0
2008-04-01 11:45:00,21.94,21.97,21.94,21.95,110200.0,11.6672,11.6832,11.6672,11.6725,110200.0
2008-04-01 11:50:00,21.95,21.97,21.94,21.95,176900.0,11.6725,11.6832,11.6672,11.6725,176900.0
2008-04-01 11:55:00,21.95,21.98,21.95,21.97,108900.0,11.6725,11.6885,11.6725,11.6832,108900.0
2008-04-01 12:00:00,21.97,21.99,21.97,21.98,114800.0,11.6832,11.6938,11.6832,11.6885,114800.0
2008-04-01 12:05:00,21.98,21.99,21.97,21.99,126900.0,11.6885,11.6938,11.6832,11.6938,126900.0
2008-04-01 12:10:00,21.99,22.0,21.99,21.99,137700.0,11.6938,11.6991,11.6938,11.6938,137700.0
2008-04-01 12:15:00,22.0,22.05,21.99,22.04,184100.0,11.6991,11.7257,11.6938,11.7204,184100.0
2008-04-01 12:20:00,22.03,22.05,22.03,22.04,108600.0,11.7151,11.7257,11.7151,11.7204,108600.0
2008-04-01 12:25:00,22.04,22.05,22.02,22.04,218900.0,11.7204,11.7257,11.7098,11.7204,218900.0
2008-04-01 12:30:00,22.04,22.05,22.03,22.05,54300.0,11.7204,11.7257,11.7151,11.7257,54300.0
2008-04-01 12:35:00,22.04,22.05,22.02,22.04,104200.0,11.7204,11.7257,11.7098,11.7204,104200.0
2008-04-01 12:40:00,22.03,22.04,22.01,22.03,114900.0,11.7151,11.7204,11.7045,11.7151,114900.0
2008-04-01 12:45:00,22.02,22.04,22.02,22.03,50600.0,11.7098,11.7204,11.7098,11.7151,50600.0
2008-04-01 12:50:00,22.03,22.05,22.03,22.04,131600.0,11.7151,11.7257,11.7151,11.7204,131600.0
2008-04-01 12:55:00,22.03,22.04,22.02,22.02,64800.0,11.7151,11.7204,11.7098,11.7098,64800.0
2008-04-01 13:00:00,22.02,22.04,22.01,22.03,90800.0,11.7098,11.7204,11.7045,11.7151,90800.0
2008-04-01 13:05:00,22.04,22.05,22.03,22.05,85400.0,11.7204,11.7257,11.7151,11.7257,85400.0
2008-04-01 13:10:00,22.04,22.14,22.04,22.12,407600.0,11.7204,11.7736,11.7204,11.7629,407600.0
2008-04-01 13:15:00,22.11,22.17,22.11,22.15,271000.0,11.7576,11.7895,11.7576,11.7789,271000.0
2008-04-01 13:20:00,22.15,22.16,22.08,22.13,1325400.0,11.7789,11.7842,11.7417,11.7683,1325400.0
2008-04-01 13:25:00,22.13,22.15,22.06,22.1,276100.0,11.7683,11.7789,11.731,11.7523,276100.0
2008-04-01 13:30:00,22.11,22.11,22.08,22.09,69400.0,11.7576,11.7576,11.7417,11.747,69400.0
2008-04-01 13:35:00,22.09,22.09,22.01,22.01,124500.0,11.747,11.747,11.7045,11.7045,124500.0
2008-04-01 13:40:00,22.02,22.03,21.99,22.0,233900.0,11.7098,11.7151,11.6938,11.6991,233900.0
2008-04-01 13:45:00,22.0,22.01,21.99,22.0,131100.0,11.6991,11.7045,11.6938,11.6991,131100.0
2008-04-01 13:50:00,22.0,22.03,21.99,22.01,82400.0,11.6991,11.7151,11.6938,11.7045,82400.0
2008-04-01 13:55:00,22.02,22.02,22.0,22.02,89300.0,11.7098,11.7098,11.6991,11.7098,89300.0
2008-04-01 14:00:00,22.02,22.05,22.01,22.02,247700.0,11.7098,11.7257,11.7045,11.7098,247700.0
2008-04-01 14:05:00,22.02,22.06,22.01,22.05,162600.0,11.7098,11.731,11.7045,11.7257,162600.0
2008-04-01 14:10:00,22.06,22.08,22.05,22.07,125900.0,11.731,11.7417,11.7257,11.7364,125900.0
2008-04-01 14:15:00,22.08,22.08,22.05,22.06,134300.0,11.7417,11.7417,11.7257,11.731,134300.0
2008-04-01 14:20:00,22.06,22.13,22.06,22.11,346400.0,11.731,11.7683,11.731,11.7576,346400.0
2008-04-01 14:25:00,22.11,22.12,22.08,22.08,88200.0,11.7576,11.7629,11.7417,11.7417,88200.0
2008-04-01 14:30:00,22.08,22.12,22.07,22.1,104100.0,11.7417,11.7629,11.7364,11.7523,104100.0
2008-04-01 14:35:00,22.1,22.15,22.09,22.15,232400.0,11.7523,11.7789,11.747,11.7789,232400.0
2008-04-01 14:40:00,22.15,22.15,22.09,22.09,299300.0,11.7789,11.7789,11.747,11.747,299300.0
2008-04-01 14:45:00,22.1,22.11,22.09,22.1,141100.0,11.7523,11.7576,11.747,11.7523,141100.0
2008-04-01 14:50:00,22.1,22.11,22.09,22.09,155400.0,11.7523,11.7576,11.747,11.747,155400.0
2008-04-01 14:55:00,22.1,22.1,22.07,22.08,75500.0,11.7523,11.7523,11.7364,11.7417,75500.0
2008-04-01 15:00:00,22.07,22.11,22.07,22.09,114100.0,11.7364,11.7576,11.7364,11.747,114100.0
2008-04-01 15:05:00,22.09,22.11,22.08,22.09,217400.0,11.747,11.7576,11.7417,11.747,217400.0
2008-04-01 15:10:00,22.09,22.11,22.09,22.09,265400.0,11.747,11.7576,11.747,11.747,265400.0
2008-04-01 15:15:00,22.09,22.14,22.09,22.12,151700.0,11.747,11.7736,11.747,11.7629,151700.0
2008-04-01 15:20:00,22.13,22.15,22.12,22.14,112500.0,11.7683,11.7789,11.7629,11.7736,112500.0
2008-04-01 15:25:00,22.14,22.14,22.1,22.11,145300.0,11.7736,11.7736,11.7523,11.7576,145300.0
2008-04-01 15:30:00,22.11,22.13,22.11,22.12,115200.0,11.7576,11.7683,11.7576,11.7629,115200.0
2008-04-01 15:35:00,22.11,22.13,22.09,22.13,222800.0,11.7576,11.7683,11.747,11.7683,222800.0
2008-04-01 15:40:00,22.12,22.17,22.12,22.17,285100.0,11.7629,11.7895,11.7629,11.7895,285100.0
2008-04-01 15:45:00,22.17,22.17,22.15,22.15,223500.0,11.7895,11.7895,11.7789,11.7789,223500.0
2008-04-01 15:50:00,22.16,22.16,22.11,22.12,483000.0,11.7842,11.7842,11.7576,11.7629,483000.0
2008-04-01 15:55:00,22.12,22.17,22.12,22.15,464100.0,11.7629,11.7895,11.7629,11.7789,464100.0
2008-04-02 09:30:00,21.99,22.0,21.82,21.84,440400.0,11.8612,11.8666,11.7695,11.7803,440400.0
2008-04-02 09:35:00,21.85,21.88,21.71,21.76,310800.0,11.7857,11.8018,11.7102,11.7371,310800.0
2008-04-02 09:40:00,21.76,21.82,21.74,21.76,169300.0,11.7371,11.7695,11.7263,11.7371,169300.0
2008-04-02 09:45:00,21.77,21.77,21.72,21.73,173700.0,11.7425,11.7425,11.7155,11.7209,173700.0
2008-04-02 09:50:00,21.73,21.74,21.69,21.73,223600.0,11.7209,11.7263,11.6994,11.7209,223600.0
2008-04-02 09:55:00,21.73,21.77,21.72,21.75,125500.0,11.7209,11.7425,11.7155,11.7317,125500.0
2008-04-02 10:00:00,21.75,21.77,21.73,21.75,212400.0,11.7317,11.7425,11.7209,11.7317,212400.0
2008-04-02 10:05:00,21.76,21.84,21.75,21.82,164600.0,11.7371,11.7803,11.7317,11.7695,164600.0
2008-04-02 10:10:00,21.82,21.86,21.79,21.8,533200.0,11.7695,11.7911,11.7533,11.7587,533200.0
2008-04-02 10:15:00,21.8,21.81,21.75,21.77,318900.0,11.7587,11.7641,11.7317,11.7425,318900.0
2008-04-02 10:20:00,21.77,21.77,21.74,21.75,410300.0,11.7425,11.7425,11.7263,11.7317,410300.0
2008-04-02 10:25:00,21.74,21.75,21.71,21.74,337100.0,11.7263,11.7317,11.7102,11.7263,337100.0
2008-04-02 10:30:00,21.75,21.76,21.74,21.75,380400.0,11.7317,11.7371,11.7263,11.7317,380400.0
2008-04-02 10:35:00,21.75,21.83,21.75,21.8,319400.0,11.7317,11.7749,11.7317,11.7587,319400.0
2008-04-02 10:40:00,21.8,21.81,21.76,21.78,68500.0,11.7587,11.7641,11.7371,11.7479,68500.0
2008-04-02 10:45:00,21.78,21.81,21.78,21.8,102800.0,11.7479,11.7641,11.7479,11.7587,102800.0
2008-04-02 10:50:00,21.8,21.8,21.75,21.76,194700.0,11.7587,11.7587,11.7317,11.7371,194700.0
2008-04-02 10:55:00,21.76,21.79,21.75,21.76,160700.0,11.7371,11.7533,11.7317,11.7371,160700.0
2008-04-02 11:00:00,21.76,21.77,21.74,21.75,160100.0,11.7371,11.7425,11.7263,11.7317,160100.0
2008-04-02 11:05:00,21.75,21.76,21.73,21.73,531500.0,11.7317,11.7371,11.7209,11.7209,531500.0
2008-04-02 11:10:00,21.73,21.74,21.69,21.72,232300.0,11.7209,11.7263,11.6994,11.7155,232300.0
2008-04-02 11:15:00,21.72,21.74,21.7,21.74,98400.0,11.7155,11.7263,11.7048,11.7263,98400.0
2008-04-02 11:20:00,21.73,21.75,21.71,21.71,149900.0,11.7209,11.7317,11.7102,11.7102,149900.0
2008-04-02 11:25:00,21.71,21.71,21.67,21.71,194500.0,11.7102,11.7102,11.6886,11.7102,194500.0
2008-04-02 11:30:00,21.71,21.77,21.7,21.77,97800.0,11.7102,11.7425,11.7048,11.7425,97800.0
2008-04-02 11:35:00,21.76,21.8,21.76,21.79,59100.0,11.7371,11.7587,11.7371,11.7533,59100.0
2008-04-02 11:40:00,21.79,21.81,21.77,21.78,96100.0,11.7533,11.7641,11.7425,11.7479,96100.0
2008-04-02 11:45:00,21.78,21.85,21.78,21.85,110200.0,11.7479,11.7857,11.7479,11.7857,110200.0
2008-04-02 11:50:00,21.85,21.87,21.84,21.86,132800.0,11.7857,11.7965,11.7803,11.7911,132800.0
2008-04-02 11:55:00,21.86,21.86,21.85,21.86,38300.0,11.7911,11.7911,11.7857,11.7911,38300.0
2008-04-02 12:00:00,21.86,21.91,21.86,21.87,213900.0,11.7911,11.818,11.7911,11.7965,213900.0
2008-04-02 12:05:00,21.87,21.89,21.87,21.88,105800.0,11.7965,11.8072,11.7965,11.8018,105800.0
2008-04-02 12:10:00,21.88,21.89,21.88,21.88,64900.0,11.8018,11.8072,11.8018,11.8018,64900.0
2008-04-02 12:15:00,21.89,21.89,21.87,21.87,61000.0,11.8072,11.8072,11.7965,11.7965,61000.0
2008-04-02 12:20:00,21.88,21.88,21.86,21.87,39600.0,11.8018,11.8018,11.7911,11.7965,39600.0
2008-04-02 12:25:00,21.87,21.87,21.83,21.84,80600.0,11.7965,11.7965,11.7749,11.7803,80600.0
2008-04-02 12:30:00,21.84,21.85,21.83,21.83,50400.0,11.7803,11.7857,11.7749,11.7749,50400.0
2008-04-02 12:35:00,21.84,21.84,21.8,21.82,80100.0,11.7803,11.7803,11.7587,11.7695,80100.0
2008-04-02 12:40:00,21.82,21.82,21.79,21.79,91300.0,11.7695,11.7695,11.7533,11.7533,91300.0
2008-04-02 12:45:00,21.79,21.8,21.78,21.79,58800.0,11.7533,11.7587,11.7479,11.7533,58800.0
2008-04-02 12:50:00,21.78,21.79,21.74,21.75,147300.0,11.7479,11.7533,11.7263,11.7317,147300.0
2008-04-02 12:55:00,21.75,21.76,21.73,21.75,148000.0,11.7317,11.7371,11.7209,11.7317,148000.0
2008-04-02 13:00:00,21.75,21.78,21.74,21.76,103300.0,11.7317,11.7479,11.7263,11.7371,103300.0
2008-04-02 13:05:00,21.77,21.78,21.73,21.73,115900.0,11.7425,11.7479,11.7209,11.7209,115900.0
2008-04-02 13:10:00,21.73,21.77,21.73,21.76,115300.0,11.7209,11.7425,11.7209,11.7371,115300.0
2008-04-02 13:15:00,21.77,21.79,21.74,21.75,204800.0,11.7425,11.7533,11.7263,11.7317,204800.0
2008-04-02 13:20:00,21.74,21.75,21.72,21.74,59900.0,11.7263,11.7317,11.7155,11.7263,59900.0
2008-04-02 13:25:00,21.73,21.76,21.73,21.74,153400.0,11.7209,11.7371,11.7209,11.7263,153400.0
2008-04-02 13:30:00,21.75,21.75,21.73,21.73,46600.0,11.7317,11.7317,11.7209,11.7209,46600.0
2008-04-02 13:35:00,21.74,21.74,21.7,21.71,88400.0,11.7263,11.7263,11.7048,11.7102,88400.0
2008-04-02 13:40:00,21.71,21.71,21.69,21.7,87200.0,11.7102,11.7102,11.6994,11.7048,87200.0
2008-04-02 13:45:00,21.7,21.72,21.69,21.7,155600.0,11.7048,11.7155,11.6994,11.7048,155600.0
2008-04-02 13:50:00,21.7,21.72,21.69,21.71,116400.0,11.7048,11.7155,11.6994,11.7102,116400.0
2008-04-02 13:55:00,21.7,21.71,21.69,21.69,48800.0,11.7048,11.7102,11.6994,11.6994,48800.0
2008-04-02 14:00:00,21.69,21.73,21.69,21.69,172400.0,11.6994,11.7209,11.6994,11.6994,172400.0
2008-04-02 14:05:00,21.69,21.72,21.68,21.7,169900.0,11.6994,11.7155,11.694,11.7048,169900.0
2008-04-02 14:10:00,21.71,21.74,21.7,21.71,126400.0,11.7102,11.7263,11.7048,11.7102,126400.0
2008-04-02 14:15:00,21.72,21.74,21.7,21.74,127600.0,11.7155,11.7263,11.7048,11.7263,127600.0
2008-04-02 14:20:00,21.74,21.74,21.69,21.71,175900.0,11.7263,11.7263,11.6994,11.7102,175900.0
2008-04-02 14:25:00,21.72,21.72,21.69,21.69,105300.0,11.7155,11.7155,11.6994,11.6994,105300.0
2008-04-02 14:30:00,21.69,21.7,21.66,21.67,101500.0,11.6994,11.7048,11.6832,11.6886,101500.0
2008-04-02 14:35:00,21.66,21.67,21.65,21.66,193400.0,11.6832,11.6886,11.6778,11.6832,193400.0
2008-04-02 14:40:00,21.66,21.69,21.65,21.68,129400.0,11.6832,11.6994,11.6778,11.694,129400.0
2008-04-02 14:45:00,21.69,21.69,21.64,21.66,176900.0,11.6994,11.6994,11.6724,11.6832,176900.0
2008-04-02 14:50:00,21.66,21.66,21.64,21.64,125700.0,11.6832,11.6832,11.6724,11.6724,125700.0
2008-04-02 14:55:00,21.65,21.67,21.64,21.66,102900.0,11.6778,11.6886,11.6724,11.6832,102900.0
2008-04-02 15:00:00,21.67,21.67,21.65,21.66,112400.0,11.6886,11.6886,11.6778,11.6832,112400.0
2008-04-02 15:05:00,21.66,21.66,21.64,21.65,174100.0,11.6832,11.6832,11.6724,11.6778,174100.0
2008-04-02 15:10:00,21.66,21.68,21.65,21.67,77400.0,11.6832,11.694,11.6778,11.6886,77400.0
2008-04-02 15:15:00,21.67,21.7,21.66,21.69,184600.0,11.6886,11.7048,11.6832,11.6994,184600.0
2008-04-02 15:20:00,21.69,21.7,21.64,21.66,335700.0,11.6994,11.7048,11.6724,11.6832,335700.0
2008-04-02 15:25:00,21.65,21.66,21.63,21.64,323100.0,11.6778,11.6832,11.667,11.6724,323100.0
2008-04-02 15:30:00,21.65,21.67,21.64,21.66,224900.0,11.6778,11.6886,11.6724,11.6832,224900.0
2008-04-02 15:35:00,21.65,21.68,21.64,21.65,335700.0,11.6778,11.694,11.6724,11.6778,335700.0
2008-04-02 15:40:00,21.65,21.7,21.65,21.67,357200.0,11.6778,11.7048,11.6778,11.6886,357200.0
2008-04-02 15:45:00,21.68,21.7,21.66,21.69,416900.0,11.694,11.7048,11.6832,11.6994,416900.0
2008-04-02 15:50:00,21.69,21.7,21.67,21.69,486600.0,11.6994,11.7048,11.6886,11.6994,486600.0
2008-04-02 15:55:00,21.69,21.73,21.66,21.67,538200.0,11.6994,11.7209,11.6832,11.6886,538200.0
2008-04-03 09:30:00,21.57,21.8,21.57,21.71,354400.0,11.6346,11.7587,11.6346,11.7102,354400.0
2008-04-03 09:35:00,21.72,21.74,21.68,21.73,251400.0,11.7155,11.7263,11.694,11.7209,251400.0
2008-04-03 09:40:00,21.73,21.76,21.7,21.72,193400.0,11.7209,11.7371,11.7048,11.7155,193400.0
2008-04-03 09:45:00,21.72,21.76,21.71,21.76,79100.0,11.7155,11.7371,11.7102,11.7371,79100.0
2008-04-03 09:50:00,21.75,21.77,21.75,21.76,88100.0,11.7317,11.7425,11.7317,11.7371,88100.0
2008-04-03 09:55:00,21.76,21.77,21.72,21.76,115600.0,11.7371,11.7425,11.7155,11.7371,115600.0
2008-04-03 10:00:00,21.76,21.81,21.69,21.72,264900.0,11.7371,11.7641,11.6994,11.7155,264900.0
2008-04-03 10:05:00,21.71,21.72,21.69,21.71,155600.0,11.7102,11.7155,11.6994,11.7102,155600.0
2008-04-03 10:10:00,21.7,21.72,21.7,21.71,93100.0,11.7048,11.7155,11.7048,11.7102,93100.0
2008-04-03 10:15:00,21.7,21.73,21.69,21.7,259500.0,11.7048,11.7209,11.6994,11.7048,259500.0
2008-04-03 10:20:00,21.71,21.71,21.69,21.71,109300.0,11.7102,11.7102,11.6994,11.7102,109300.0
2008-04-03 10:25:00,21.71,21.72,21.69,21.71,131300.0,11.7102,11.7155,11.6994,11.7102,131300.0
2008-04-03 10:30:00,21.71,21.72,21.7,21.7,94500.0,11.7102,11.7155,11.7048,11.7048,94500.0
2008-04-03 10:35:00,21.71,21.72,21.7,21.7,137200.0,11.7102,11.7155,11.7048,11.7048,137200.0
2008-04-03 10:40:00,21.7,21.74,21.7,21.74,113100.0,11.7048,11.7263,11.7048,11.7263,113100.0
2008-04-03 10:45:00,21.74,21.75,21.73,21.74,139000.0,11.7263,11.7317,11.7209,11.7263,139000.0
2008-04-03 10:50:00,21.74,21.77,21.74,21.75,208300.0,11.7263,11.7425,11.7263,11.7317,208300.0
2008-04-03 10:55:00,21.75,21.76,21.75,21.75,50400.0,11.7317,11.7371,11.7317,11.7317,50400.0
2008-04-03 11:00:00,21.76,21.79,21.75,21.78,140200.0,11.7371,11.7533,11.7317,11.7479,140200.0
2008-04-03 11:05:00,21.77,21.82,21.77,21.81,110400.0,11.7425,11.7695,11.7425,11.7641,110400.0
2008-04-03 11:10:00,21.82,21.83,21.81,21.83,67500.0,11.7695,11.7749,11.7641,11.7749,67500.0
2008-04-03 11:15:00,21.83,21.86,21.83,21.86,114100.0,11.7749,11.7911,11.7749,11.7911,114100.0
2008-04-03 11:20:00,21.86,21.87,21.86,21.87,98800.0,11.7911,11.7965,11.7911,11.7965,98800.0
2008-04-03 11:25:00,21.87,21.87,21.85,21.86,125800.0,11.7965,11.7965,11.7857,11.7911,125800.0
2008-04-03 11:30:00,21.85,21.89,21.84,21.89,162600.0,11.7857,11.8072,11.7803,11.8072,162600.0
2008-04-03 11:35:00,21.89,21.89,21.87,21.88,89800.0,11.8072,11.8072,11.7965,11.8018,89800.0
2008-04-03 11:40:00,21.89,21.89,21.88,21.89,38800.0,11.8072,11.8072,11.8018,11.8072,38800.0
2008-04-03 11:45:00,21.88,21.91,21.88,21.91,85500.0,11.8018,11.818,11.8018,11.818,85500.0
2008-04-03 11:50:00,21.91,21.94,21.9,21.94,111600.0,11.818,11.8342,11.8126,11.8342,111600.0
2008-04-03 11:55:00,21.94,21.96,21.91,21.93,136500.0,11.8342,11.845,11.818,11.8288,136500.0
2008-04-03 12:00:00,21.93,21.93,21.88,21.91,360300.0,11.8288,11.8288,11.8018,11.818,360300.0
2008-04-03 12:05:00,21.91,21.93,21.9,21.91,64000.0,11.818,11.8288,11.8126,11.818,64000.0
2008-04-03 12:10:00,21.91,21.91,21.88,21.88,57000.0,11.818,11.818,11.8018,11.8018,57000.0
2008-04-03 12:15:00,21.89,21.89,21.83,21.83,83300.0,11.8072,11.8072,11.7749,11.7749,83300.0
2008-04-03 12:20:00,21.84,21.85,21.82,21.84,81200.0,11.7803,11.7857,11.7695,11.7803,81200.0
2008-04-03 12:25:00,21.84,21.86,21.84,21.84,62500.0,11.7803,11.7911,11.7803,11.7803,62500.0
2008-04-03 12:30:00,21.85,21.85,21.83,21.83,72300.0,11.7857,11.7857,11.7749,11.7749,72300.0
2008-04-03 12:35:00,21.83,21.84,21.83,21.84,58100.0,11.7749,11.7803,11.7749,11.7803,58100.0
2008-04-03 12:40:00,21.84,21.88,21.83,21.86,386700.0,11.7803,11.8018,11.7749,11.7911,386700.0
2008-04-03 12:45:00,21.85,21.87,21.84,21.86,109900.0,11.7857,11.7965,11.7803,11.7911,109900.0
2008-04-03 12:50:00,21.86,21.87,21.82,21.83,265400.0,11.7911,11.7965,11.7695,11.7749,265400.0
2008-04-03 12:55:00,21.84,21.84,21.81,21.84,121700.0,11.7803,11.7803,11.7641,11.7803,121700.0
2008-04-03 13:00:00,21.84,21.85,21.81,21.84,199900.0,11.7803,11.7857,11.7641,11.7803,199900.0
2008-04-03 13:05:00,21.85,21.87,21.84,21.85,248700.0,11.7857,11.7965,11.7803,11.7857,248700.0
2008-04-03 13:10:00,21.86,21.91,21.85,21.91,168300.0,11.7911,11.818,11.7857,11.818,168300.0
2008-04-03 13:15:00,21.9,21.92,21.87,21.89,122000.0,11.8126,11.8234,11.7965,11.8072,122000.0
2008-04-03 13:20:00,21.89,21.89,21.87,21.89,41600.0,11.8072,11.8072,11.7965,11.8072,41600.0
2008-04-03 13:25:00,21.89,21.89,21.88,21.89,27100.0,11.8072,11.8072,11.8018,11.8072,27100.0
2008-04-03 13:30:00,21.88,21.89,21.87,21.87,29600.0,11.8018,11.8072,11.7965,11.7965,29600.0
2008-04-03 13:35:00,21.87,21.89,21.87,21.87,44600.0,11.7965,11.8072,11.7965,11.7965,44600.0
2008-04-03 13:40:00,21.87,21.89,21.85,21.87,98200.0,11.7965,11.8072,11.7857,11.7965,98200.0
2008-04-03 13:45:00,21.87,21.87,21.85,21.86,127800.0,11.7965,11.7965,11.7857,11.7911,127800.0
2008-04-03 13:50:00,21.85,21.87,21.85,21.85,57300.0,11.7857,11.7965,11.7857,11.7857,57300.0
2008-04-03 13:55:00,21.85,21.86,21.85,21.86,33700.0,11.7857,11.7911,11.7857,11.7911,33700.0
2008-04-03 14:00:00,21.86,21.87,21.85,21.86,95100.0,11.7911,11.7965,11.7857,11.7911,95100.0
2008-04-03 14:05:00,21.85,21.86,21.85,21.85,35300.0,11.7857,11.7911,11.7857,11.7857,35300.0
2008-04-03 14:10:00,21.86,21.86,21.85,21.85,113700.0,11.7911,11.7911,11.7857,11.7857,113700.0
2008-04-03 14:15:00,21.85,21.86,21.85,21.85,48500.0,11.7857,11.7911,11.7857,11.7857,48500.0
2008-04-03 14:20:00,21.86,21.86,21.85,21.86,117000.0,11.7911,11.7911,11.7857,11.7911,117000.0
2008-04-03 14:25:00,21.85,21.86,21.85,21.85,113800.0,11.7857,11.7911,11.7857,11.7857,113800.0
2008-04-03 14:30:00,21.86,21.86,21.85,21.86,25100.0,11.7911,11.7911,11.7857,11.7911,25100.0
2008-04-03 14:35:00,21.86,21.86,21.84,21.85,83800.0,11.7911,11.7911,11.7803,11.7857,83800.0
2008-04-03 14:40:00,21.86,21.86,21.85,21.85,64400.0,11.7911,11.7911,11.7857,11.7857,64400.0
2008-04-03 14:45:00,21.86,21.88,21.85,21.88,102100.0,11.7911,11.8018,11.7857,11.8018,102100.0
2008-04-03 14:50:00,21.88,21.89,21.86,21.86,165900.0,11.8018,11.8072,11.7911,11.7911,165900.0
2008-04-03 14:55:00,21.86,21.89,21.85,21.89,178400.0,11.7911,11.8072,11.7857,11.8072,178400.0
2008-04-03 15:00:00,21.88,21.9,21.87,21.88,64800.0,11.8018,11.8126,11.7965,11.8018,64800.0
2008-04-03 15:05:00,21.88,21.88,21.87,21.88,81100.0,11.8018,11.8018,11.7965,11.8018,81100.0
2008-04-03 15:10:00,21.88,21.89,21.87,21.87,54400.0,11.8018,11.8072,11.7965,11.7965,54400.0
2008-04-03 15:15:00,21.87,21.88,21.85,21.87,66700.0,11.7965,11.8018,11.7857,11.7965,66700.0
2008-04-03 15:20:00,21.87,21.87,21.85,21.86,60700.0,11.7965,11.7965,11.7857,11.7911,60700.0
2008-04-03 15:25:00,21.87,21.87,21.84,21.86,105300.0,11.7965,11.7965,11.7803,11.7911,105300.0
2008-04-03 15:30:00,21.87,21.91,21.86,21.91,244700.0,11.7965,11.818,11.7911,11.818,244700.0
2008-04-03 15:35:00,21.9,21.91,21.9,21.91,164600.0,11.8126,11.818,11.8126,11.818,164600.0
2008-04-03 15:40:00,21.91,21.91,21.86,21.87,167000.0,11.818,11.818,11.7911,11.7965,167000.0
2008-04-03 15:45:00,21.86,21.87,21.83,21.83,148100.0,11.7911,11.7965,11.7749,11.7749,148100.0
2008-04-03 15:50:00,21.83,21.87,21.83,21.86,225800.0,11.7749,11.7965,11.7749,11.7911,225800.0
2008-04-03 15:55:00,21.87,21.91,21.85,21.91,323300.0,11.7965,11.818,11.7857,11.818,323300.0
2008-04-04 09:30:00,21.9,22.04,21.89,22.03,153000.0,11.8126,11.8881,11.8072,11.8828,153000.0
2008-04-04 09:35:00,22.03,22.05,21.95,21.95,101200.0,11.8828,11.8935,11.8396,11.8396,101200.0
2008-04-04 09:40:00,21.96,22.07,21.93,22.07,130200.0,11.845,11.9043,11.8288,11.9043,130200.0
2008-04-04 09:45:00,22.08,22.08,22.03,22.04,103600.0,11.9097,11.9097,11.8828,11.8881,103600.0
2008-04-04 09:50:00,22.03,22.05,21.99,22.02,70100.0,11.8828,11.8935,11.8612,11.8774,70100.0
2008-04-04 09:55:00,22.02,22.04,22.01,22.03,60700.0,11.8774,11.8881,11.872,11.8828,60700.0
2008-04-04 10:00:00,22.03,22.05,21.99,22.0,138900.0,11.8828,11.8935,11.8612,11.8666,138900.0
2008-04-04 10:05:00,22.0,22.01,21.9,21.9,98200.0,11.8666,11.872,11.8126,11.8126,98200.0
2008-04-04 10:10:00,21.9,21.97,21.9,21.96,103400.0,11.8126,11.8504,11.8126,11.845,103400.0
2008-04-04 10:15:00,21.95,22.0,21.87,21.93,404400.0,11.8396,11.8666,11.7965,11.8288,404400.0
2008-04-04 10:20:00,21.94,21.97,21.93,21.94,67300.0,11.8342,11.8504,11.8288,11.8342,67300.0
2008-04-04 10:25:00,21.94,21.94,21.92,21.93,153500.0,11.8342,11.8342,11.8234,11.8288,153500.0
2008-04-04 10:30:00,21.93,21.94,21.91,21.92,63300.0,11.8288,11.8342,11.818,11.8234,63300.0
2008-04-04 10:35:00,21.93,21.98,21.92,21.96,96700.0,11.8288,11.8558,11.8234,11.845,96700.0
2008-04-04 10:40:00,21.96,22.03,21.95,22.01,80400.0,11.845,11.8828,11.8396,11.872,80400.0
2008-04-04 10:45:00,22.02,22.04,21.98,22.04,83200.0,11.8774,11.8881,11.8558,11.8881,83200.0
2008-04-04 10:50:00,22.04,22.1,22.03,22.1,116100.0,11.8881,11.9205,11.8828,11.9205,116100.0
2008-04-04 10:55:00,22.08,22.09,22.06,22.08,127300.0,11.9097,11.9151,11.8989,11.9097,127300.0
2008-04-04 11:00:00,22.09,22.1,22.08,22.1,83900.0,11.9151,11.9205,11.9097,11.9205,83900.0
2008-04-04 11:05:00,22.09,22.1,22.07,22.07,73700.0,11.9151,11.9205,11.9043,11.9043,73700.0
2008-04-04 11:10:00,22.08,22.09,21.93,22.09,68100.0,11.9097,11.9151,11.8288,11.9151,68100.0
2008-04-04 11:15:00,22.09,22.09,22.07,22.07,53600.0,11.9151,11.9151,11.9043,11.9043,53600.0
2008-04-04 11:20:00,22.08,22.08,22.07,22.07,14700.0,11.9097,11.9097,11.9043,11.9043,14700.0
2008-04-04 11:25:00,22.08,22.09,22.07,22.09,54400.0,11.9097,11.9151,11.9043,11.9151,54400.0
2008-04-04 11:30:00,22.09,22.13,22.09,22.13,113700.0,11.9151,11.9367,11.9151,11.9367,113700.0
2008-04-04 11:35:00,22.12,22.13,22.11,22.11,81500.0,11.9313,11.9367,11.9259,11.9259,81500.0
2008-04-04 11:40:00,22.11,22.12,22.1,22.11,57400.0,11.9259,11.9313,11.9205,11.9259,57400.0
2008-04-04 11:45:00,22.11,22.11,22.1,22.1,46900.0,11.9259,11.9259,11.9205,11.9205,46900.0
2008-04-04 11:50:00,22.1,22.11,22.1,22.11,43900.0,11.9205,11.9259,11.9205,11.9259,43900.0
2008-04-04 11:55:00,22.11,22.11,22.08,22.09,61100.0,11.9259,11.9259,11.9097,11.9151,61100.0
2008-04-04 12:00:00,22.1,22.11,22.09,22.1,126100.0,11.9205,11.9259,11.9151,11.9205,126100.0
2008-04-04 12:05:00,22.11,22.12,22.08,22.12,54100.0,11.9259,11.9313,11.9097,11.9313,54100.0
2008-04-04 12:10:00,22.12,22.15,22.1,22.15,89700.0,11.9313,11.9475,11.9205,11.9475,89700.0
2008-04-04 12:15:00,22.15,22.19,22.15,22.18,55800.0,11.9475,11.9691,11.9475,11.9637,55800.0
2008-04-04 12:20:00,22.19,22.2,22.14,22.15,128300.0,11.9691,11.9745,11.9421,11.9475,128300.0
2008-04-04 12:25:00,22.15,22.16,22.11,22.16,81100.0,11.9475,11.9529,11.9259,11.9529,81100.0
2008-04-04 12:30:00,22.16,22.17,22.14,22.14,53300.0,11.9529,11.9583,11.9421,11.9421,53300.0
2008-04-04 12:35:00,22.15,22.2,22.14,22.19,83400.0,11.9475,11.9745,11.9421,11.9691,83400.0
2008-04-04 12:40:00,22.19,22.21,22.17,22.19,136100.0,11.9691,11.9798,11.9583,11.9691,136100.0
2008-04-04 12:45:00,22.19,22.23,22.19,22.2,253800.0,11.9691,11.9906,11.9691,11.9745,253800.0
2008-04-04 12:50:00,22.2,22.24,22.2,22.23,94900.0,11.9745,11.996,11.9745,11.9906,94900.0
2008-04-04 12:55:00,22.23,22.23,22.2,22.23,107700.0,11.9906,11.9906,11.9745,11.9906,107700.0
2008-04-04 13:00:00,22.23,22.25,22.22,22.25,85400.0,11.9906,12.0014,11.9852,12.0014,85400.0
2008-04-04 13:05:00,22.25,22.29,22.24,22.29,108600.0,12.0014,12.023,11.996,12.023,108600.0
2008-04-04 13:10:00,22.29,22.29,22.25,22.27,108100.0,12.023,12.023,12.0014,12.0122,108100.0
2008-04-04 13:15:00,22.26,22.3,22.26,22.3,68800.0,12.0068,12.0284,12.0068,12.0284,68800.0
2008-04-04 13:20:00,22.3,22.36,22.29,22.32,191900.0,12.0284,12.0608,12.023,12.0392,191900.0
2008-04-04 13:25:00,22.32,22.32,22.31,22.32,76800.0,12.0392,12.0392,12.0338,12.0392,76800.0
2008-04-04 13:30:00,22.31,22.32,22.3,22.31,49400.0,12.0338,12.0392,12.0284,12.0338,49400.0
2008-04-04 13:35:00,22.31,22.31,22.27,22.29,49400.0,12.0338,12.0338,12.0122,12.023,49400.0
2008-04-04 13:40:00,22.28,22.3,22.25,22.29,206000.0,12.0176,12.0284,12.0014,12.023,206000.0
2008-04-04 13:45:00,22.3,22.33,22.28,22.31,161600.0,12.0284,12.0446,12.0176,12.0338,161600.0
2008-04-04 13:50:00,22.31,22.32,22.25,22.26,80000.0,12.0338,12.0392,12.0014,12.0068,80000.0
2008-04-04 13:55:00,22.26,22.26,22.24,22.25,63500.0,12.0068,12.0068,11.996,12.0014,63500.0
2008-04-04 14:00:00,22.26,22.29,22.25,22.28,57100.0,12.0068,12.023,12.0014,12.0176,57100.0
2008-04-04 14:05:00,22.28,22.29,22.26,22.27,71000.0,12.0176,12.023,12.0068,12.0122,71000.0
2008-04-04 14:10:00,22.27,22.27,22.22,22.24,112300.0,12.0122,12.0122,11.9852,11.996,112300.0
2008-04-04 14:15:00,22.24,22.26,22.21,22.22,35500.0,11.996,12.0068,11.9798,11.9852,35500.0
2008-04-04 14:20:00,22.22,22.22,22.2,22.2,49300.0,11.9852,11.9852,11.9745,11.9745,49300.0
2008-04-04 14:25:00,22.2,22.21,22.17,22.2,86200.0,11.9745,11.9798,11.9583,11.9745,86200.0
2008-04-04 14:30:00,22.19,22.2,22.17,22.19,45400.0,11.9691,11.9745,11.9583,11.9691,45400.0
2008-04-04 14:35:00,22.19,22.23,22.18,22.2,74600.0,11.9691,11.9906,11.9637,11.9745,74600.0
2008-04-04 14:40:00,22.2,22.23,22.2,22.21,63600.0,11.9745,11.9906,11.9745,11.9798,63600.0
2008-04-04 14:45:00,22.21,22.23,22.21,22.22,30400.0,11.9798,11.9906,11.9798,11.9852,30400.0
2008-04-04 14:50:00,22.23,22.26,22.22,22.22,75900.0,11.9906,12.0068,11.9852,11.9852,75900.0
2008-04-04 14:55:00,22.23,22.25,22.19,22.19,52100.0,11.9906,12.0014,11.9691,11.9691,52100.0
2008-04-04 15:00:00,22.19,22.21,22.17,22.17,59900.0,11.9691,11.9798,11.9583,11.9583,59900.0
2008-04-04 15:05:00,22.17,22.18,22.15,22.17,70400.0,11.9583,11.9637,11.9475,11.9583,70400.0
2008-04-04 15:10:00,22.17,22.18,22.12,22.13,62200.0,11.9583,11.9637,11.9313,11.9367,62200.0
2008-04-04 15:15:00,22.12,22.16,22.12,22.14,157500.0,11.9313,11.9529,11.9313,11.9421,157500.0
2008-04-04 15:20:00,22.15,22.16,22.13,22.14,114700.0,11.9475,11.9529,11.9367,11.9421,114700.0
2008-04-04 15:25:00,22.13,22.14,22.09,22.12,66000.0,11.9367,11.9421,11.9151,11.9313,66000.0
2008-04-04 15:30:00,22.11,22.15,22.11,22.15,46100.0,11.9259,11.9475,11.9259,11.9475,46100.0
2008-04-04 15:35:00,22.15,22.15,22.1,22.11,138000.0,11.9475,11.9475,11.9205,11.9259,138000.0
2008-04-04 15:40:00,22.1,22.17,22.1,22.13,124900.0,11.9205,11.9583,11.9205,11.9367,124900.0
2008-04-04 15:45:00,22.14,22.14,22.08,22.09,116500.0,11.9421,11.9421,11.9097,11.9151,116500.0
2008-04-04 15:50:00,22.09,22.17,22.09,22.15,269100.0,11.9151,11.9583,11.9151,11.9475,269100.0
2008-04-04 15:55:00,22.14,22.18,22.13,22.17,261700.0,11.9421,11.9637,11.9367,11.9583,261700.0
2008-04-07 09:30:00,22.39,22.39,22.12,22.21,226900.0,12.0769,12.0769,11.9313,11.9798,226900.0
2008-04-07 09:35:00,22.21,22.29,22.18,22.24,78000.0,11.9798,12.023,11.9637,11.996,78000.0
2008-04-07 09:40:00,22.23,22.27,22.13,22.19,105500.0,11.9906,12.0122,11.9367,11.9691,105500.0
2008-04-07 09:45:00,22.2,22.2,22.11,22.12,94100.0,11.9745,11.9745,11.9259,11.9313,94100.0
2008-04-07 09:50:00,22.12,22.15,22.1,22.13,83500.0,11.9313,11.9475,11.9205,11.9367,83500.0
2008-04-07 09:55:00,22.15,22.15,22.09,22.09,99900.0,11.9475,11.9475,11.9151,11.9151,99900.0
2008-04-07 10:00:00,22.1,22.1,22.02,22.04,173100.0,11.9205,11.9205,11.8774,11.8881,173100.0
2008-04-07 10:05:00,22.04,22.04,22.0,22.03,118600.0,11.8881,11.8881,11.8666,11.8828,118600.0
2008-04-07 10:10:00,22.03,22.05,21.99,22.05,96900.0,11.8828,11.8935,11.8612,11.8935,96900.0
2008-04-07 10:15:00,22.04,22.07,22.03,22.07,67700.0,11.8881,11.9043,11.8828,11.9043,67700.0
2008-04-07 10:20:00,22.07,22.11,22.06,22.11,58600.0,11.9043,11.9259,11.8989,11.9259,58600.0
2008-04-07 10:25:00,22.1,22.11,22.05,22.05,114500.0,11.9205,11.9259,11.8935,11.8935,114500.0
2008-04-07 10:30:00,22.05,22.1,22.04,22.1,152800.0,11.8935,11.9205,11.8881,11.9205,152800.0
2008-04-07 10:35:00,22.09,22.1,22.05,22.07,138300.0,11.9151,11.9205,11.8935,11.9043,138300.0
2008-04-07 10:40:00,22.07,22.07,22.05,22.05,72900.0,11.9043,11.9043,11.8935,11.8935,72900.0
2008-04-07 10:45:00,22.05,22.06,22.03,22.04,121000.0,11.8935,11.8989,11.8828,11.8881,121000.0
2008-04-07 10:50:00,22.03,22.05,22.0,22.01,109500.0,11.8828,11.8935,11.8666,11.872,109500.0
2008-04-07 10:55:00,22.02,22.03,22.01,22.01,96100.0,11.8774,11.8828,11.872,11.872,96100.0
2008-04-07 11:00:00,22.01,22.06,22.0,22.05,133600.0,11.872,11.8989,11.8666,11.8935,133600.0
2008-04-07 11:05:00,22.04,22.06,22.02,22.05,106400.0,11.8881,11.8989,11.8774,11.8935,106400.0
2008-04-07 11:10:00,22.05,22.05,22.04,22.05,37000.0,11.8935,11.8935,11.8881,11.8935,37000.0
2008-04-07 11:15:00,22.05,22.07,22.04,22.07,56800.0,11.8935,11.9043,11.8881,11.9043,56800.0
2008-04-07 11:20:00,22.07,22.11,22.06,22.1,83900.0,11.9043,11.9259,11.8989,11.9205,83900.0
2008-04-07 11:25:00,22.1,22.1,22.07,22.1,80700.0,11.9205,11.9205,11.9043,11.9205,80700.0
2008-04-07 11:30:00,22.1,22.14,22.09,22.11,71100.0,11.9205,11.9421,11.9151,11.9259,71100.0
2008-04-07 11:35:00,22.11,22.12,22.07,22.08,61300.0,11.9259,11.9313,11.9043,11.9097,61300.0
2008-04-07 11:40:00,22.08,22.17,22.08,22.16,79900.0,11.9097,11.9583,11.9097,11.9529,79900.0
2008-04-07 11:45:00,22.17,22.22,22.17,22.2,150100.0,11.9583,11.9852,11.9583,11.9745,150100.0
2008-04-07 11:50:00,22.21,22.22,22.2,22.21,198700.0,11.9798,11.9852,11.9745,11.9798,198700.0
2008-04-07 11:55:00,22.21,22.24,22.2,22.23,56900.0,11.9798,11.996,11.9745,11.9906,56900.0
2008-04-07 12:00:00,22.24,22.24,22.19,22.2,368200.0,11.996,11.996,11.9691,11.9745,368200.0
2008-04-07 12:05:00,22.2,22.21,22.2,22.21,36000.0,11.9745,11.9798,11.9745,11.9798,36000.0
2008-04-07 12:10:00,22.21,22.21,22.19,22.19,108200.0,11.9798,11.9798,11.9691,11.9691,108200.0
2008-04-07 12:15:00,22.19,22.2,22.16,22.16,78900.0,11.9691,11.9745,11.9529,11.9529,78900.0
2008-04-07 12:20:00,22.17,22.2,22.16,22.18,168100.0,11.9583,11.9745,11.9529,11.9637,168100.0
2008-04-07 12:25:00,22.19,22.19,22.17,22.19,110500.0,11.9691,11.9691,11.9583,11.9691,110500.0
2008-04-07 12:30:00,22.19,22.19,22.17,22.18,59300.0,11.9691,11.9691,11.9583,11.9637,59300.0
2008-04-07 12:35:00,22.18,22.19,22.17,22.18,83700.0,11.9637,11.9691,11.9583,11.9637,83700.0
2008-04-07 12:40:00,22.19,22.2,22.17,22.17,126600.0,11.9691,11.9745,11.9583,11.9583,126600.0
2008-04-07 12:45:00,22.18,22.19,22.17,22.18,37200.0,11.9637,11.9691,11.9583,11.9637,37200.0
2008-04-07 12:50:00,22.18,22.18,22.13,22.13,77800.0,11.9637,11.9637,11.9367,11.9367,77800.0
2008-04-07 12:55:00,22.14,22.15,22.13,22.14,81600.0,11.9421,11.9475,11.9367,11.9421,81600.0
2008-04-07 13:00:00,22.14,22.14,22.12,22.14,193400.0,11.9421,11.9421,11.9313,11.9421,193400.0
2008-04-07 13:05:00,22.13,22.15,22.12,22.14,85500.0,11.9367,11.9475,11.9313,11.9421,85500.0
2008-04-07 13:10:00,22.14,22.19,22.14,22.18,115100.0,11.9421,11.9691,11.9421,11.9637,115100.0
2008-04-07 13:15:00,22.18,22.19,22.18,22.18,147900.0,11.9637,11.9691,11.9637,11.9637,147900.0
2008-04-07 13:20:00,22.18,22.2,22.18,22.2,331100.0,11.9637,11.9745,11.9637,11.9745,331100.0
2008-04-07 13:25:00,22.19,22.21,22.19,22.2,51700.0,11.9691,11.9798,11.9691,11.9745,51700.0
2008-04-07 13:30:00,22.2,22.25,22.19,22.25,172500.0,11.9745,12.0014,11.9691,12.0014,172500.0
2008-04-07 13:35:00,22.25,22.26,22.24,22.26,166800.0,12.0014,12.0068,11.996,12.0068,166800.0
2008-04-07 13:40:00,22.26,22.29,22.25,22.28,274800.0,12.0068,12.023,12.0014,12.0176,274800.0
2008-04-07 13:45:00,22.28,22.28,22.25,22.27,263300.0,12.0176,12.0176,12.0014,12.0122,263300.0
2008-04-07 13:50:00,22.27,22.27,22.25,22.26,100000.0,12.0122,12.0122,12.0014,12.0068,100000.0
2008-04-07 13:55:00,22.26,22.27,22.25,22.27,106000.0,12.0068,12.0122,12.0014,12.0122,106000.0
2008-04-07 14:00:00,22.27,22.27,22.25,22.26,106200.0,12.0122,12.0122,12.0014,12.0068,106200.0
2008-04-07 14:05:00,22.26,22.27,22.24,22.27,301200.0,12.0068,12.0122,11.996,12.0122,301200.0
2008-04-07 14:10:00,22.27,22.29,22.25,22.28,105500.0,12.0122,12.023,12.0014,12.0176,105500.0
2008-04-07 14:15:00,22.28,22.29,22.25,22.25,133200.0,12.0176,12.023,12.0014,12.0014,133200.0
2008-04-07 14:20:00,22.25,22.27,22.23,22.24,221200.0,12.0014,12.0122,11.9906,11.996,221200.0
2008-04-07 14:25:00,22.24,22.26,22.23,22.25,66600.0,11.996,12.0068,11.9906,12.0014,66600.0
2008-04-07 14:30:00,22.25,22.25,22.18,22.2,135400.0,12.0014,12.0014,11.9637,11.9745,135400.0
2008-04-07 14:35:00,22.19,22.19,22.15,22.18,86700.0,11.9691,11.9691,11.9475,11.9637,86700.0
2008-04-07 14:40:00,22.19,22.21,22.17,22.2,58000.0,11.9691,11.9798,11.9583,11.9745,58000.0
2008-04-07 14:45:00,22.2,22.22,22.17,22.18,103700.0,11.9745,11.9852,11.9583,11.9637,103700.0
2008-04-07 14:50:00,22.18,22.18,22.16,22.18,33600.0,11.9637,11.9637,11.9529,11.9637,33600.0
2008-04-07 14:55:00,22.17,22.18,22.13,22.13,54700.0,11.9583,11.9637,11.9367,11.9367,54700.0
2008-04-07 15:00:00,22.13,22.14,22.11,22.12,148100.0,11.9367,11.9421,11.9259,11.9313,148100.0
2008-04-07 15:05:00,22.12,22.12,21.99,22.0,725700.0,11.9313,11.9313,11.8612,11.8666,725700.0
2008-04-07 15:10:00,22.0,22.01,21.98,22.01,325900.0,11.8666,11.872,11.8558,11.872,325900.0
2008-04-07 15:15:00,22.0,22.03,21.99,22.0,122900.0,11.8666,11.8828,11.8612,11.8666,122900.0
2008-04-07 15:20:00,22.0,22.05,21.99,22.04,225400.0,11.8666,11.8935,11.8612,11.8881,225400.0
2008-04-07 15:25:00,22.04,22.05,21.98,22.03,211400.0,11.8881,11.8935,11.8558,11.8828,211400.0
2008-04-07 15:30:00,22.02,22.05,21.98,21.98,246900.0,11.8774,11.8935,11.8558,11.8558,246900.0
2008-04-07 15:35:00,21.98,22.06,21.97,22.05,608400.0,11.8558,11.8989,11.8504,11.8935,608400.0
2008-04-07 15:40:00,22.06,22.09,22.0,22.02,533500.0,11.8989,11.9151,11.8666,11.8774,533500.0
2008-04-07 15:45:00,22.03,22.05,22.0,22.0,281300.0,11.8828,11.8935,11.8666,11.8666,281300.0
2008-04-07 15:50:00,22.01,22.02,21.99,22.0,678300.0,11.872,11.8774,11.8612,11.8666,678300.0
2008-04-07 15:55:00,22.0,22.02,21.98,21.99,586300.0,11.8666,11.8774,11.8558,11.8612,586300.0
2008-04-08 09:30:00,22.11,22.23,21.84,21.85,209500.0,11.9259,11.9906,11.7803,11.7857,209500.0
2008-04-08 09:35:00,21.85,21.97,21.83,21.88,317000.0,11.7857,11.8504,11.7749,11.8018,317000.0
2008-04-08 09:40:00,21.87,21.9,21.87,21.88,66100.0,11.7965,11.8126,11.7965,11.8018,66100.0
2008-04-08 09:45:00,21.89,21.9,21.88,21.89,71800.0,11.8072,11.8126,11.8018,11.8072,71800.0
2008-04-08 09:50:00,21.89,21.9,21.85,21.86,190300.0,11.8072,11.8126,11.7857,11.7911,190300.0
2008-04-08 09:55:00,21.86,21.9,21.85,21.85,161200.0,11.7911,11.8126,11.7857,11.7857,161200.0
2008-04-08 10:00:00,21.86,21.89,21.83,21.84,154700.0,11.7911,11.8072,11.7749,11.7803,154700.0
2008-04-08 10:05:00,21.85,21.87,21.84,21.86,247200.0,11.7857,11.7965,11.7803,11.7911,247200.0
2008-04-08 10:10:00,21.85,21.88,21.84,21.85,149900.0,11.7857,11.8018,11.7803,11.7857,149900.0
2008-04-08 10:15:00,21.85,21.87,21.84,21.84,128700.0,11.7857,11.7965,11.7803,11.7803,128700.0
2008-04-08 10:20:00,21.84,21.85,21.83,21.85,177200.0,11.7803,11.7857,11.7749,11.7857,177200.0
2008-04-08 10:25:00,21.84,21.92,21.84,21.9,1125600.0,11.7803,11.8234,11.7803,11.8126,1125600.0
2008-04-08 10:30:00,21.9,21.96,21.89,21.91,788500.0,11.8126,11.845,11.8072,11.818,788500.0
2008-04-08 10:35:00,21.9,21.91,21.87,21.88,77900.0,11.8126,11.818,11.7965,11.8018,77900.0
2008-04-08 10:40:00,21.88,21.88,21.81,21.82,194800.0,11.8018,11.8018,11.7641,11.7695,194800.0
2008-04-08 10:45:00,21.82,21.84,21.78,21.81,247000.0,11.7695,11.7803,11.7479,11.7641,247000.0
2008-04-08 10:50:00,21.82,21.84,21.81,21.84,142200.0,11.7695,11.7803,11.7641,11.7803,142200.0
2008-04-08 10:55:00,21.83,21.87,21.82,21.86,63600.0,11.7749,11.7965,11.7695,11.7911,63600.0
2008-04-08 11:00:00,21.86,21.87,21.83,21.85,388800.0,11.7911,11.7965,11.7749,11.7857,388800.0
2008-04-08 11:05:00,21.85,21.87,21.85,21.87,62700.0,11.7857,11.7965,11.7857,11.7965,62700.0
2008-04-08 11:10:00,21.87,21.87,21.84,21.85,95000.0,11.7965,11.7965,11.7803,11.7857,95000.0
2008-04-08 11:15:00,21.85,21.87,21.84,21.86,163500.0,11.7857,11.7965,11.7803,11.7911,163500.0
2008-04-08 11:20:00,21.86,21.89,21.86,21.87,119100.0,11.7911,11.8072,11.7911,11.7965,119100.0
2008-04-08 11:25:00,21.86,21.87,21.85,21.86,303200.0,11.7911,11.7965,11.7857,11.7911,303200.0
2008-04-08 11:30:00,21.86,21.87,21.86,21.86,64200.0,11.7911,11.7965,11.7911,11.7911,64200.0
2008-04-08 11:35:00,21.86,21.89,21.85,21.88,137900.0,11.7911,11.8072,11.7857,11.8018,137900.0
2008-04-08 11:40:00,21.88,21.88,21.86,21.88,115500.0,11.8018,11.8018,11.7911,11.8018,115500.0
2008-04-08 11:45:00,21.88,21.88,21.87,21.88,368400.0,11.8018,11.8018,11.7965,11.8018,368400.0
2008-04-08 11:50:00,21.87,21.88,21.83,21.84,90800.0,11.7965,11.8018,11.7749,11.7803,90800.0
2008-04-08 11:55:00,21.84,21.85,21.83,21.83,30600.0,11.7803,11.7857,11.7749,11.7749,30600.0
2008-04-08 12:00:00,21.83,21.83,21.82,21.83,204400.0,11.7749,11.7749,11.7695,11.7749,204400.0
2008-04-08 12:05:00,21.82,21.83,21.81,21.82,63400.0,11.7695,11.7749,11.7641,11.7695,63400.0
2008-04-08 12:10:00,21.82,21.82,21.81,21.82,42000.0,11.7695,11.7695,11.7641,11.7695,42000.0
2008-04-08 12:15:00,21.82,21.83,21.81,21.82,40500.0,11.7695,11.7749,11.7641,11.7695,40500.0
2008-04-08 12:20:00,21.83,21.83,21.82,21.82,101000.0,11.7749,11.7749,11.7695,11.7695,101000.0
2008-04-08 12:25:00,21.82,21.86,21.82,21.84,169700.0,11.7695,11.7911,11.7695,11.7803,169700.0
2008-04-08 12:30:00,21.85,21.85,21.82,21.83,84600.0,11.7857,11.7857,11.7695,11.7749,84600.0
2008-04-08 12:35:00,21.83,21.83,21.82,21.83,15700.0,11.7749,11.7749,11.7695,11.7749,15700.0
2008-04-08 12:40:00,21.82,21.86,21.82,21.84,186900.0,11.7695,11.7911,11.7695,11.7803,186900.0
2008-04-08 12:45:00,21.85,21.85,21.84,21.84,49200.0,11.7857,11.7857,11.7803,11.7803,49200.0
2008-04-08 12:50:00,21.85,21.85,21.82,21.82,113400.0,11.7857,11.7857,11.7695,11.7695,113400.0
2008-04-08 12:55:00,21.82,21.82,21.8,21.81,50700.0,11.7695,11.7695,11.7587,11.7641,50700.0
2008-04-08 13:00:00,21.8,21.81,21.79,21.8,67600.0,11.7587,11.7641,11.7533,11.7587,67600.0
2008-04-08 13:05:00,21.8,21.81,21.78,21.81,98400.0,11.7587,11.7641,11.7479,11.7641,98400.0
2008-04-08 13:10:00,21.82,21.85,21.8,21.84,315800.0,11.7695,11.7857,11.7587,11.7803,315800.0
2008-04-08 13:15:00,21.83,21.85,21.82,21.82,109200.0,11.7749,11.7857,11.7695,11.7695,109200.0
2008-04-08 13:20:00,21.82,21.83,21.8,21.81,105700.0,11.7695,11.7749,11.7587,11.7641,105700.0
2008-04-08 13:25:00,21.81,21.85,21.8,21.84,117300.0,11.7641,11.7857,11.7587,11.7803,117300.0
2008-04-08 13:30:00,21.83,21.84,21.82,21.83,124900.0,11.7749,11.7803,11.7695,11.7749,124900.0
2008-04-08 13:35:00,21.83,21.84,21.82,21.84,46800.0,11.7749,11.7803,11.7695,11.7803,46800.0
2008-04-08 13:40:00,21.83,21.84,21.83,21.84,40100.0,11.7749,11.7803,11.7749,11.7803,40100.0
2008-04-08 13:45:00,21.83,21.85,21.83,21.85,272300.0,11.7749,11.7857,11.7749,11.7857,272300.0
2008-04-08 13:50:00,21.84,21.85,21.83,21.83,523000.0,11.7803,11.7857,11.7749,11.7749,523000.0
2008-04-08 13:55:00,21.84,21.84,21.82,21.83,52700.0,11.7803,11.7803,11.7695,11.7749,52700.0
2008-04-08 14:00:00,21.83,21.83,21.8,21.81,131400.0,11.7749,11.7749,11.7587,11.7641,131400.0
2008-04-08 14:05:00,21.82,21.82,21.78,21.79,103800.0,11.7695,11.7695,11.7479,11.7533,103800.0
2008-04-08 14:10:00,21.78,21.8,21.78,21.79,67900.0,11.7479,11.7587,11.7479,11.7533,67900.0
2008-04-08 14:15:00,21.8,21.8,21.79,21.79,28800.0,11.7587,11.7587,11.7533,11.7533,28800.0
2008-04-08 14:20:00,21.79,21.82,21.79,21.81,310000.0,11.7533,11.7695,11.7533,11.7641,310000.0
2008-04-08 14:25:00,21.81,21.83,21.78,21.82,221900.0,11.7641,11.7749,11.7479,11.7695,221900.0
2008-04-08 14:30:00,21.82,21.82,21.79,21.8,237800.0,11.7695,11.7695,11.7533,11.7587,237800.0
2008-04-08 14:35:00,21.8,21.8,21.77,21.8,85800.0,11.7587,11.7587,11.7425,11.7587,85800.0
2008-04-08 14:40:00,21.79,21.81,21.79,21.8,289700.0,11.7533,11.7641,11.7533,11.7587,289700.0
2008-04-08 14:45:00,21.8,21.81,21.79,21.81,173600.0,11.7587,11.7641,11.7533,11.7641,173600.0
2008-04-08 14:50:00,21.81,21.82,21.8,21.81,333500.0,11.7641,11.7695,11.7587,11.7641,333500.0
2008-04-08 14:55:00,21.81,21.81,21.8,21.81,82600.0,11.7641,11.7641,11.7587,11.7641,82600.0
2008-04-08 15:00:00,21.81,21.81,21.8,21.81,108500.0,11.7641,11.7641,11.7587,11.7641,108500.0
2008-04-08 15:05:00,21.81,21.81,21.79,21.8,71000.0,11.7641,11.7641,11.7533,11.7587,71000.0
2008-04-08 15:10:00,21.8,21.82,21.79,21.81,94300.0,11.7587,11.7695,11.7533,11.7641,94300.0
2008-04-08 15:15:00,21.81,21.84,21.8,21.82,518000.0,11.7641,11.7803,11.7587,11.7695,518000.0
2008-04-08 15:20:00,21.82,21.83,21.81,21.83,105500.0,11.7695,11.7749,11.7641,11.7749,105500.0
2008-04-08 15:25:00,21.82,21.85,21.82,21.85,138700.0,11.7695,11.7857,11.7695,11.7857,138700.0
2008-04-08 15:30:00,21.85,21.89,21.84,21.89,282100.0,11.7857,11.8072,11.7803,11.8072,282100.0
2008-04-08 15:35:00,21.89,21.89,21.87,21.87,100400.0,11.8072,11.8072,11.7965,11.7965,100400.0
2008-04-08 15:40:00,21.87,21.88,21.86,21.86,130400.0,11.7965,11.8018,11.7911,11.7911,130400.0
2008-04-08 15:45:00,21.87,21.87,21.84,21.85,134500.0,11.7965,11.7965,11.7803,11.7857,134500.0
2008-04-08 15:50:00,21.84,21.85,21.84,21.85,211000.0,11.7803,11.7857,11.7803,11.7857,211000.0
2008-04-08 15:55:00,21.84,21.86,21.83,21.84,397800.0,11.7803,11.7911,11.7749,11.7803,397800.0
2008-04-09 09:30:00,21.9,21.9,21.64,21.71,395300.0,11.8126,11.8126,11.6724,11.7102,395300.0
2008-04-09 09:35:00,21.71,21.81,21.71,21.78,106800.0,11.7102,11.7641,11.7102,11.7479,106800.0
2008-04-09 09:40:00,21.77,21.78,21.72,21.72,101200.0,11.7425,11.7479,11.7155,11.7155,101200.0
2008-04-09 09:45:00,21.73,21.76,21.67,21.67,157900.0,11.7209,11.7371,11.6886,11.6886,157900.0
2008-04-09 09:50:00,21.68,21.68,21.63,21.64,148200.0,11.694,11.694,11.667,11.6724,148200.0
2008-04-09 09:55:00,21.65,21.65,21.57,21.58,134700.0,11.6778,11.6778,11.6346,11.64,134700.0
2008-04-09 10:00:00,21.59,21.59,21.55,21.59,84800.0,11.6454,11.6454,11.6238,11.6454,84800.0
2008-04-09 10:05:00,21.59,21.59,21.55,21.58,118000.0,11.6454,11.6454,11.6238,11.64,118000.0
2008-04-09 10:10:00,21.58,21.64,21.57,21.64,70100.0,11.64,11.6724,11.6346,11.6724,70100.0
2008-04-09 10:15:00,21.63,21.66,21.63,21.65,104700.0,11.667,11.6832,11.667,11.6778,104700.0
2008-04-09 10:20:00,21.65,21.66,21.63,21.65,100600.0,11.6778,11.6832,11.667,11.6778,100600.0
2008-04-09 10:25:00,21.64,21.65,21.63,21.65,75900.0,11.6724,11.6778,11.667,11.6778,75900.0
2008-04-09 10:30:00,21.65,21.66,21.59,21.59,150700.0,11.6778,11.6832,11.6454,11.6454,150700.0
2008-04-09 10:35:00,21.6,21.61,21.58,21.61,123300.0,11.6508,11.6562,11.64,11.6562,123300.0
2008-04-09 10:40:00,21.61,21.65,21.61,21.65,34200.0,11.6562,11.6778,11.6562,11.6778,34200.0
2008-04-09 10:45:00,21.65,21.68,21.64,21.67,84200.0,11.6778,11.694,11.6724,11.6886,84200.0
2008-04-09 10:50:00,21.67,21.67,21.65,21.65,54200.0,11.6886,11.6886,11.6778,11.6778,54200.0
2008-04-09 10:55:00,21.65,21.67,21.64,21.64,55100.0,11.6778,11.6886,11.6724,11.6724,55100.0
2008-04-09 11:00:00,21.65,21.65,21.63,21.63,46800.0,11.6778,11.6778,11.667,11.667,46800.0
2008-04-09 11:05:00,21.63,21.64,21.62,21.63,45100.0,11.667,11.6724,11.6616,11.667,45100.0
2008-04-09 11:10:00,21.63,21.64,21.61,21.62,94700.0,11.667,11.6724,11.6562,11.6616,94700.0
2008-04-09 11:15:00,21.61,21.63,21.6,21.62,69200.0,11.6562,11.667,11.6508,11.6616,69200.0
2008-04-09 11:20:00,21.62,21.62,21.59,21.6,62400.0,11.6616,11.6616,11.6454,11.6508,62400.0
2008-04-09 11:25:00,21.59,21.6,21.58,21.59,46000.0,11.6454,11.6508,11.64,11.6454,46000.0
2008-04-09 11:30:00,21.59,21.6,21.59,21.59,35700.0,11.6454,11.6508,11.6454,11.6454,35700.0
2008-04-09 11:35:00,21.59,21.6,21.54,21.54,61100.0,11.6454,11.6508,11.6185,11.6185,61100.0
2008-04-09 11:40:00,21.54,21.56,21.53,21.54,69700.0,11.6185,11.6292,11.6131,11.6185,69700.0
2008-04-09 11:45:00,21.54,21.55,21.53,21.53,58000.0,11.6185,11.6238,11.6131,11.6131,58000.0
2008-04-09 11:50:00,21.53,21.57,21.52,21.54,180700.0,11.6131,11.6346,11.6077,11.6185,180700.0
2008-04-09 11:55:00,21.54,21.55,21.5,21.51,71100.0,11.6185,11.6238,11.5969,11.6023,71100.0
2008-04-09 12:00:00,21.51,21.51,21.5,21.5,57800.0,11.6023,11.6023,11.5969,11.5969,57800.0
2008-04-09 12:05:00,21.51,21.51,21.5,21.51,65900.0,11.6023,11.6023,11.5969,11.6023,65900.0
2008-04-09 12:10:00,21.51,21.52,21.5,21.52,27900.0,11.6023,11.6077,11.5969,11.6077,27900.0
2008-04-09 12:15:00,21.51,21.52,21.51,21.52,32000.0,11.6023,11.6077,11.6023,11.6077,32000.0
2008-04-09 12:20:00,21.51,21.52,21.5,21.51,33700.0,11.6023,11.6077,11.5969,11.6023,33700.0
2008-04-09 12:25:00,21.5,21.52,21.49,21.51,81800.0,11.5969,11.6077,11.5915,11.6023,81800.0
2008-04-09 12:30:00,21.52,21.53,21.51,21.52,34800.0,11.6077,11.6131,11.6023,11.6077,34800.0
2008-04-09 12:35:00,21.53,21.53,21.52,21.52,32100.0,11.6131,11.6131,11.6077,11.6077,32100.0
2008-04-09 12:40:00,21.52,21.53,21.51,21.51,48900.0,11.6077,11.6131,11.6023,11.6023,48900.0
2008-04-09 12:45:00,21.52,21.52,21.5,21.51,36200.0,11.6077,11.6077,11.5969,11.6023,36200.0
2008-04-09 12:50:00,21.51,21.52,21.5,21.5,49500.0,11.6023,11.6077,11.5969,11.5969,49500.0
2008-04-09 12:55:00,21.49,21.51,21.49,21.5,46900.0,11.5915,11.6023,11.5915,11.5969,46900.0
2008-04-09 13:00:00,21.5,21.51,21.48,21.48,46200.0,11.5969,11.6023,11.5861,11.5861,46200.0
2008-04-09 13:05:00,21.48,21.5,21.47,21.5,90100.0,11.5861,11.5969,11.5807,11.5969,90100.0
2008-04-09 13:10:00,21.49,21.51,21.49,21.5,39500.0,11.5915,11.6023,11.5915,11.5969,39500.0
2008-04-09 13:15:00,21.51,21.53,21.51,21.53,77300.0,11.6023,11.6131,11.6023,11.6131,77300.0
2008-04-09 13:20:00,21.52,21.53,21.47,21.47,65300.0,11.6077,11.6131,11.5807,11.5807,65300.0
2008-04-09 13:25:00,21.46,21.49,21.45,21.49,64800.0,11.5753,11.5915,11.5699,11.5915,64800.0
2008-04-09 13:30:00,21.49,21.51,21.48,21.51,38200.0,11.5915,11.6023,11.5861,11.6023,38200.0
2008-04-09 13:35:00,21.51,21.52,21.5,21.52,20400.0,11.6023,11.6077,11.5969,11.6077,20400.0
2008-04-09 13:40:00,21.52,21.52,21.51,21.52,21900.0,11.6077,11.6077,11.6023,11.6077,21900.0
2008-04-09 13:45:00,21.52,21.52,21.51,21.51,77700.0,11.6077,11.6077,11.6023,11.6023,77700.0
2008-04-09 13:50:00,21.51,21.52,21.5,21.51,43000.0,11.6023,11.6077,11.5969,11.6023,43000.0
2008-04-09 13:55:00,21.5,21.51,21.5,21.5,35400.0,11.5969,11.6023,11.5969,11.5969,35400.0
2008-04-09 14:00:00,21.51,21.52,21.5,21.51,90400.0,11.6023,11.6077,11.5969,11.6023,90400.0
2008-04-09 14:05:00,21.52,21.53,21.51,21.51,73500.0,11.6077,11.6131,11.6023,11.6023,73500.0
2008-04-09 14:10:00,21.51,21.52,21.47,21.48,82600.0,11.6023,11.6077,11.5807,11.5861,82600.0
2008-04-09 14:15:00,21.48,21.48,21.4,21.43,244500.0,11.5861,11.5861,11.5429,11.5591,244500.0
2008-04-09 14:20:00,21.44,21.44,21.43,21.44,100500.0,11.5645,11.5645,11.5591,11.5645,100500.0
2008-04-09 14:25:00,21.44,21.45,21.42,21.42,62800.0,11.5645,11.5699,11.5537,11.5537,62800.0
2008-04-09 14:30:00,21.42,21.46,21.41,21.41,162200.0,11.5537,11.5753,11.5483,11.5483,162200.0
2008-04-09 14:35:00,21.42,21.43,21.41,21.43,51300.0,11.5537,11.5591,11.5483,11.5591,51300.0
2008-04-09 14:40:00,21.43,21.44,21.42,21.44,96200.0,11.5591,11.5645,11.5537,11.5645,96200.0
2008-04-09 14:45:00,21.44,21.45,21.43,21.44,62100.0,11.5645,11.5699,11.5591,11.5645,62100.0
2008-04-09 14:50:00,21.44,21.44,21.41,21.42,90000.0,11.5645,11.5645,11.5483,11.5537,90000.0
2008-04-09 14:55:00,21.42,21.45,21.42,21.43,80700.0,11.5537,11.5699,11.5537,11.5591,80700.0
2008-04-09 15:00:00,21.44,21.44,21.42,21.43,81000.0,11.5645,11.5645,11.5537,11.5591,81000.0
2008-04-09 15:05:00,21.43,21.45,21.42,21.44,89400.0,11.5591,11.5699,11.5537,11.5645,89400.0
2008-04-09 15:10:00,21.44,21.45,21.41,21.42,61600.0,11.5645,11.5699,11.5483,11.5537,61600.0
2008-04-09 15:15:00,21.42,21.44,21.41,21.43,116000.0,11.5537,11.5645,11.5483,11.5591,116000.0
2008-04-09 15:20:00,21.44,21.46,21.43,21.45,59600.0,11.5645,11.5753,11.5591,11.5699,59600.0
2008-04-09 15:25:00,21.45,21.46,21.43,21.45,152400.0,11.5699,11.5753,11.5591,11.5699,152400.0
2008-04-09 15:30:00,21.44,21.45,21.43,21.43,114100.0,11.5645,11.5699,11.5591,11.5591,114100.0
2008-04-09 15:35:00,21.43,21.47,21.43,21.45,242600.0,11.5591,11.5807,11.5591,11.5699,242600.0
2008-04-09 15:40:00,21.45,21.45,21.43,21.44,227800.0,11.5699,11.5699,11.5591,11.5645,227800.0
2008-04-09 15:45:00,21.44,21.46,21.44,21.44,263300.0,11.5645,11.5753,11.5645,11.5645,263300.0
2008-04-09 15:50:00,21.44,21.46,21.43,21.46,286700.0,11.5645,11.5753,11.5591,11.5753,286700.0
2008-04-09 15:55:00,21.45,21.5,21.44,21.5,613400.0,11.5699,11.5969,11.5645,11.5969,613400.0
2008-04-10 09:30:00,21.56,21.65,21.56,21.6,173900.0,11.6292,11.6778,11.6292,11.6508,173900.0
2008-04-10 09:35:00,21.59,21.64,21.59,21.62,508600.0,11.6454,11.6724,11.6454,11.6616,508600.0
2008-04-10 09:40:00,21.62,21.75,21.61,21.73,402900.0,11.6616,11.7317,11.6562,11.7209,402900.0
2008-04-10 09:45:00,21.73,21.74,21.68,21.69,308000.0,11.7209,11.7263,11.694,11.6994,308000.0
2008-04-10 09:50:00,21.69,21.71,21.67,21.71,169700.0,11.6994,11.7102,11.6886,11.7102,169700.0
2008-04-10 09:55:00,21.7,21.71,21.67,21.68,83600.0,11.7048,11.7102,11.6886,11.694,83600.0
2008-04-10 10:00:00,21.67,21.72,21.66,21.69,356100.0,11.6886,11.7155,11.6832,11.6994,356100.0
2008-04-10 10:05:00,21.69,21.71,21.69,21.69,60900.0,11.6994,11.7102,11.6994,11.6994,60900.0
2008-04-10 10:10:00,21.69,21.7,21.67,21.68,133400.0,11.6994,11.7048,11.6886,11.694,133400.0
2008-04-10 10:15:00,21.67,21.68,21.66,21.68,65200.0,11.6886,11.694,11.6832,11.694,65200.0
2008-04-10 10:20:00,21.68,21.7,21.66,21.68,154300.0,11.694,11.7048,11.6832,11.694,154300.0
2008-04-10 10:25:00,21.68,21.69,21.67,21.69,45700.0,11.694,11.6994,11.6886,11.6994,45700.0
2008-04-10 10:30:00,21.68,21.69,21.59,21.6,251900.0,11.694,11.6994,11.6454,11.6508,251900.0
2008-04-10 10:35:00,21.61,21.62,21.61,21.61,42600.0,11.6562,11.6616,11.6562,11.6562,42600.0
2008-04-10 10:40:00,21.62,21.65,21.62,21.64,102100.0,11.6616,11.6778,11.6616,11.6724,102100.0
2008-04-10 10:45:00,21.65,21.68,21.64,21.67,71500.0,11.6778,11.694,11.6724,11.6886,71500.0
2008-04-10 10:50:00,21.68,21.69,21.67,21.68,39600.0,11.694,11.6994,11.6886,11.694,39600.0
2008-04-10 10:55:00,21.69,21.73,21.68,21.72,116800.0,11.6994,11.7209,11.694,11.7155,116800.0
2008-04-10 11:00:00,21.73,21.75,21.72,21.74,469700.0,11.7209,11.7317,11.7155,11.7263,469700.0
2008-04-10 11:05:00,21.73,21.79,21.73,21.79,218400.0,11.7209,11.7533,11.7209,11.7533,218400.0
2008-04-10 11:10:00,21.79,21.86,21.78,21.86,195600.0,11.7533,11.7911,11.7479,11.7911,195600.0
2008-04-10 11:15:00,21.85,21.88,21.85,21.88,256500.0,11.7857,11.8018,11.7857,11.8018,256500.0
2008-04-10 11:20:00,21.88,21.91,21.87,21.9,192200.0,11.8018,11.818,11.7965,11.8126,192200.0
2008-04-10 11:25:00,21.9,22.02,21.9,21.98,518500.0,11.8126,11.8774,11.8126,11.8558,518500.0
2008-04-10 11:30:00,21.98,22.0,21.96,21.98,177300.0,11.8558,11.8666,11.845,11.8558,177300.0
2008-04-10 11:35:00,21.98,22.06,21.98,22.04,366900.0,11.8558,11.8989,11.8558,11.8881,366900.0
2008-04-10 11:40:00,22.04,22.07,22.03,22.06,167700.0,11.8881,11.9043,11.8828,11.8989,167700.0
2008-04-10 11:45:00,22.06,22.15,22.05,22.13,302100.0,11.8989,11.9475,11.8935,11.9367,302100.0
2008-04-10 11:50:00,22.12,22.14,22.11,22.12,209200.0,11.9313,11.9421,11.9259,11.9313,209200.0
2008-04-10 11:55:00,22.12,22.2,22.12,22.19,192300.0,11.9313,11.9745,11.9313,11.9691,192300.0
2008-04-10 12:00:00,22.18,22.21,22.18,22.2,302400.0,11.9637,11.9798,11.9637,11.9745,302400.0
2008-04-10 12:05:00,22.19,22.2,22.11,22.11,258800.0,11.9691,11.9745,11.9259,11.9259,258800.0
2008-04-10 12:10:00,22.12,22.17,22.11,22.13,224900.0,11.9313,11.9583,11.9259,11.9367,224900.0
2008-04-10 12:15:00,22.13,22.17,22.1,22.16,171600.0,11.9367,11.9583,11.9205,11.9529,171600.0
2008-04-10 12:20:00,22.17,22.19,22.16,22.19,100300.0,11.9583,11.9691,11.9529,11.9691,100300.0
2008-04-10 12:25:00,22.18,22.2,22.18,22.2,102900.0,11.9637,11.9745,11.9637,11.9745,102900.0
2008-04-10 12:30:00,22.2,22.25,22.19,22.24,142800.0,11.9745,12.0014,11.9691,11.996,142800.0
2008-04-10 12:35:00,22.24,22.28,22.23,22.23,256900.0,11.996,12.0176,11.9906,11.9906,256900.0
2008-04-10 12:40:00,22.23,22.24,22.2,22.21,151200.0,11.9906,11.996,11.9745,11.9798,151200.0
2008-04-10 12:45:00,22.2,22.21,22.16,22.19,124300.0,11.9745,11.9798,11.9529,11.9691,124300.0
2008-04-10 12:50:00,22.18,22.22,22.16,22.22,255500.0,11.9637,11.9852,11.9529,11.9852,255500.0
2008-04-10 12:55:00,22.21,22.22,22.17,22.17,137900.0,11.9798,11.9852,11.9583,11.9583,137900.0
2008-04-10 13:00:00,22.17,22.21,22.15,22.16,158600.0,11.9583,11.9798,11.9475,11.9529,158600.0
2008-04-10 13:05:00,22.15,22.18,22.14,22.14,106800.0,11.9475,11.9637,11.9421,11.9421,106800.0
2008-04-10 13:10:00,22.14,22.15,22.12,22.14,168600.0,11.9421,11.9475,11.9313,11.9421,168600.0
2008-04-10 13:15:00,22.13,22.17,22.13,22.15,168300.0,11.9367,11.9583,11.9367,11.9475,168300.0
2008-04-10 13:20:00,22.15,22.19,22.15,22.17,161900.0,11.9475,11.9691,11.9475,11.9583,161900.0
2008-04-10 13:25:00,22.17,22.18,22.15,22.16,100100.0,11.9583,11.9637,11.9475,11.9529,100100.0
2008-04-10 13:30:00,22.17,22.22,22.16,22.21,127200.0,11.9583,11.9852,11.9529,11.9798,127200.0
2008-04-10 13:35:00,22.21,22.22,22.18,22.2,161500.0,11.9798,11.9852,11.9637,11.9745,161500.0
2008-04-10 13:40:00,22.2,22.22,22.19,22.22,80000.0,11.9745,11.9852,11.9691,11.9852,80000.0
2008-04-10 13:45:00,22.22,22.26,22.2,22.24,359000.0,11.9852,12.0068,11.9745,11.996,359000.0
2008-04-10 13:50:00,22.24,22.25,22.23,22.23,97900.0,11.996,12.0014,11.9906,11.9906,97900.0
2008-04-10 13:55:00,22.24,22.26,22.23,22.24,141700.0,11.996,12.0068,11.9906,11.996,141700.0
2008-04-10 14:00:00,22.24,22.25,22.22,22.22,191100.0,11.996,12.0014,11.9852,11.9852,191100.0
2008-04-10 14:05:00,22.22,22.24,22.21,22.23,76500.0,11.9852,11.996,11.9798,11.9906,76500.0
2008-04-10 14:10:00,22.24,22.29,22.23,22.28,236200.0,11.996,12.023,11.9906,12.0176,236200.0
2008-04-10 14:15:00,22.27,22.31,22.27,22.3,149900.0,12.0122,12.0338,12.0122,12.0284,149900.0
2008-04-10 14:20:00,22.3,22.31,22.26,22.28,114500.0,12.0284,12.0338,12.0068,12.0176,114500.0
2008-04-10 14:25:00,22.27,22.29,22.27,22.27,132600.0,12.0122,12.023,12.0122,12.0122,132600.0
2008-04-10 14:30:00,22.27,22.29,22.26,22.28,221000.0,12.0122,12.023,12.0068,12.0176,221000.0
2008-04-10 14:35:00,22.28,22.28,22.27,22.28,91300.0,12.0176,12.0176,12.0122,12.0176,91300.0
2008-04-10 14:40:00,22.27,22.32,22.27,22.32,169700.0,12.0122,12.0392,12.0122,12.0392,169700.0
2008-04-10 14:45:00,22.31,22.32,22.3,22.31,84800.0,12.0338,12.0392,12.0284,12.0338,84800.0
2008-04-10 14:50:00,22.3,22.3,22.29,22.3,57700.0,12.0284,12.0284,12.023,12.0284,57700.0
2008-04-10 14:55:00,22.3,22.31,22.29,22.3,94900.0,12.0284,12.0338,12.023,12.0284,94900.0
2008-04-10 15:00:00,22.3,22.31,22.27,22.27,116100.0,12.0284,12.0338,12.0122,12.0122,116100.0
2008-04-10 15:05:00,22.28,22.28,22.25,22.26,101500.0,12.0176,12.0176,12.0014,12.0068,101500.0
2008-04-10 15:10:00,22.25,22.26,22.22,22.22,222200.0,12.0014,12.0068,11.9852,11.9852,222200.0
2008-04-10 15:15:00,22.22,22.23,22.19,22.2,122300.0,11.9852,11.9906,11.9691,11.9745,122300.0
2008-04-10 15:20:00,22.19,22.2,22.15,22.15,179800.0,11.9691,11.9745,11.9475,11.9475,179800.0
2008-04-10 15:25:00,22.16,22.16,22.12,22.13,158300.0,11.9529,11.9529,11.9313,11.9367,158300.0
2008-04-10 15:30:00,22.13,22.15,22.09,22.09,293800.0,11.9367,11.9475,11.9151,11.9151,293800.0
2008-04-10 15:35:00,22.09,22.1,22.06,22.08,241100.0,11.9151,11.9205,11.8989,11.9097,241100.0
2008-04-10 15:40:00,22.07,22.08,22.04,22.04,384500.0,11.9043,11.9097,11.8881,11.8881,384500.0
2008-04-10 15:45:00,22.05,22.05,22.02,22.03,253200.0,11.8935,11.8935,11.8774,11.8828,253200.0
2008-04-10 15:50:00,22.02,22.05,22.02,22.04,337000.0,11.8774,11.8935,11.8774,11.8881,337000.0
2008-04-10 15:55:00,22.03,22.14,22.03,22.13,809400.0,11.8828,11.9421,11.8828,11.9367,809400.0
2008-04-11 09:30:00,21.86,22.03,21.86,21.9,255000.0,11.7911,11.8828,11.7911,11.8126,255000.0
2008-04-11 09:35:00,21.91,21.95,21.82,21.89,137800.0,11.818,11.8396,11.7695,11.8072,137800.0
2008-04-11 09:40:00,21.89,21.92,21.8,21.81,95600.0,11.8072,11.8234,11.7587,11.7641,95600.0
2008-04-11 09:45:00,21.81,21.86,21.8,21.84,57400.0,11.7641,11.7911,11.7587,11.7803,57400.0
2008-04-11 09:50:00,21.84,21.9,21.84,21.89,54100.0,11.7803,11.8126,11.7803,11.8072,54100.0
2008-04-11 09:55:00,21.89,21.9,21.85,21.86,116200.0,11.8072,11.8126,11.7857,11.7911,116200.0
2008-04-11 10:00:00,21.86,21.87,21.8,21.85,158300.0,11.7911,11.7965,11.7587,11.7857,158300.0
2008-04-11 10:05:00,21.86,21.86,21.85,21.85,154600.0,11.7911,11.7911,11.7857,11.7857,154600.0
2008-04-11 10:10:00,21.85,21.9,21.84,21.87,117000.0,11.7857,11.8126,11.7803,11.7965,117000.0
2008-04-11 10:15:00,21.87,21.88,21.85,21.85,104900.0,11.7965,11.8018,11.7857,11.7857,104900.0
2008-04-11 10:20:00,21.85,21.86,21.83,21.83,90700.0,11.7857,11.7911,11.7749,11.7749,90700.0
2008-04-11 10:25:00,21.83,21.85,21.78,21.78,136900.0,11.7749,11.7857,11.7479,11.7479,136900.0
2008-04-11 10:30:00,21.78,21.87,21.76,21.85,221700.0,11.7479,11.7965,11.7371,11.7857,221700.0
2008-04-11 10:35:00,21.85,21.88,21.85,21.86,116600.0,11.7857,11.8018,11.7857,11.7911,116600.0
2008-04-11 10:40:00,21.86,21.88,21.85,21.87,106800.0,11.7911,11.8018,11.7857,11.7965,106800.0
2008-04-11 10:45:00,21.87,21.88,21.84,21.86,89300.0,11.7965,11.8018,11.7803,11.7911,89300.0
2008-04-11 10:50:00,21.87,21.87,21.83,21.83,100900.0,11.7965,11.7965,11.7749,11.7749,100900.0
2008-04-11 10:55:00,21.83,21.84,21.8,21.8,105300.0,11.7749,11.7803,11.7587,11.7587,105300.0
2008-04-11 11:00:00,21.8,21.82,21.78,21.78,166800.0,11.7587,11.7695,11.7479,11.7479,166800.0
2008-04-11 11:05:00,21.78,21.81,21.77,21.79,84800.0,11.7479,11.7641,11.7425,11.7533,84800.0
2008-04-11 11:10:00,21.8,21.8,21.78,21.79,38700.0,11.7587,11.7587,11.7479,11.7533,38700.0
2008-04-11 11:15:00,21.79,21.86,21.78,21.85,113700.0,11.7533,11.7911,11.7479,11.7857,113700.0
2008-04-11 11:20:00,21.85,21.85,21.79,21.82,96200.0,11.7857,11.7857,11.7533,11.7695,96200.0
2008-04-11 11:25:00,21.81,21.82,21.79,21.8,94800.0,11.7641,11.7695,11.7533,11.7587,94800.0
2008-04-11 11:30:00,21.8,21.8,21.78,21.78,49600.0,11.7587,11.7587,11.7479,11.7479,49600.0
2008-04-11 11:35:00,21.78,21.79,21.78,21.79,22800.0,11.7479,11.7533,11.7479,11.7533,22800.0
2008-04-11 11:40:00,21.79,21.83,21.78,21.78,102500.0,11.7533,11.7749,11.7479,11.7479,102500.0
2008-04-11 11:45:00,21.78,21.81,21.77,21.81,38300.0,11.7479,11.7641,11.7425,11.7641,38300.0
2008-04-11 11:50:00,21.81,21.82,21.79,21.79,65300.0,11.7641,11.7695,11.7533,11.7533,65300.0
2008-04-11 11:55:00,21.8,21.82,21.78,21.81,43300.0,11.7587,11.7695,11.7479,11.7641,43300.0
2008-04-11 12:00:00,21.81,21.85,21.79,21.85,67500.0,11.7641,11.7857,11.7533,11.7857,67500.0
2008-04-11 12:05:00,21.85,21.89,21.84,21.89,184100.0,11.7857,11.8072,11.7803,11.8072,184100.0
2008-04-11 12:10:00,21.89,21.91,21.89,21.9,125900.0,11.8072,11.818,11.8072,11.8126,125900.0
2008-04-11 12:15:00,21.91,21.91,21.89,21.91,101900.0,11.818,11.818,11.8072,11.818,101900.0
2008-04-11 12:20:00,21.91,21.91,21.85,21.86,129800.0,11.818,11.818,11.7857,11.7911,129800.0
2008-04-11 12:25:00,21.85,21.86,21.82,21.83,86700.0,11.7857,11.7911,11.7695,11.7749,86700.0
2008-04-11 12:30:00,21.83,21.84,21.8,21.82,153900.0,11.7749,11.7803,11.7587,11.7695,153900.0
2008-04-11 12:35:00,21.82,21.83,21.8,21.8,37100.0,11.7695,11.7749,11.7587,11.7587,37100.0
2008-04-11 12:40:00,21.8,21.81,21.8,21.8,21600.0,11.7587,11.7641,11.7587,11.7587,21600.0
2008-04-11 12:45:00,21.8,21.82,21.8,21.81,48400.0,11.7587,11.7695,11.7587,11.7641,48400.0
2008-04-11 12:50:00,21.81,21.83,21.79,21.79,59000.0,11.7641,11.7749,11.7533,11.7533,59000.0
2008-04-11 12:55:00,21.79,21.82,21.79,21.81,62100.0,11.7533,11.7695,11.7533,11.7641,62100.0
2008-04-11 13:00:00,21.81,21.81,21.79,21.79,83600.0,11.7641,11.7641,11.7533,11.7533,83600.0
2008-04-11 13:05:00,21.8,21.8,21.79,21.8,14100.0,11.7587,11.7587,11.7533,11.7587,14100.0
2008-04-11 13:10:00,21.8,21.8,21.79,21.79,32500.0,11.7587,11.7587,11.7533,11.7533,32500.0
2008-04-11 13:15:00,21.79,21.8,21.75,21.76,96300.0,11.7533,11.7587,11.7317,11.7371,96300.0
2008-04-11 13:20:00,21.75,21.77,21.75,21.75,41700.0,11.7317,11.7425,11.7317,11.7317,41700.0
2008-04-11 13:25:00,21.76,21.76,21.75,21.75,31600.0,11.7371,11.7371,11.7317,11.7317,31600.0
2008-04-11 13:30:00,21.75,21.76,21.74,21.75,157800.0,11.7317,11.7371,11.7263,11.7317,157800.0
2008-04-11 13:35:00,21.75,21.77,21.72,21.75,146000.0,11.7317,11.7425,11.7155,11.7317,146000.0
2008-04-11 13:40:00,21.75,21.76,21.73,21.73,105900.0,11.7317,11.7371,11.7209,11.7209,105900.0
2008-04-11 13:45:00,21.73,21.77,21.73,21.76,68600.0,11.7209,11.7425,11.7209,11.7371,68600.0
2008-04-11 13:50:00,21.76,21.76,21.74,21.75,84900.0,11.7371,11.7371,11.7263,11.7317,84900.0
2008-04-11 13:55:00,21.75,21.79,21.74,21.79,43400.0,11.7317,11.7533,11.7263,11.7533,43400.0
2008-04-11 14:00:00,21.78,21.8,21.78,21.79,159400.0,11.7479,11.7587,11.7479,11.7533,159400.0
2008-04-11 14:05:00,21.78,21.79,21.75,21.76,109800.0,11.7479,11.7533,11.7317,11.7371,109800.0
2008-04-11 14:10:00,21.76,21.76,21.74,21.75,76500.0,11.7371,11.7371,11.7263,11.7317,76500.0
2008-04-11 14:15:00,21.75,21.79,21.74,21.79,124500.0,11.7317,11.7533,11.7263,11.7533,124500.0
2008-04-11 14:20:00,21.78,21.79,21.78,21.79,33900.0,11.7479,11.7533,11.7479,11.7533,33900.0
2008-04-11 14:25:00,21.79,21.79,21.78,21.78,31600.0,11.7533,11.7533,11.7479,11.7479,31600.0
2008-04-11 14:30:00,21.79,21.79,21.76,21.77,36400.0,11.7533,11.7533,11.7371,11.7425,36400.0
2008-04-11 14:35:00,21.77,21.78,21.76,21.77,51600.0,11.7425,11.7479,11.7371,11.7425,51600.0
2008-04-11 14:40:00,21.78,21.8,21.78,21.8,80600.0,11.7479,11.7587,11.7479,11.7587,80600.0
2008-04-11 14:45:00,21.79,21.8,21.79,21.8,47000.0,11.7533,11.7587,11.7533,11.7587,47000.0
2008-04-11 14:50:00,21.8,21.82,21.79,21.81,93400.0,11.7587,11.7695,11.7533,11.7641,93400.0
2008-04-11 14:55:00,21.81,21.81,21.79,21.79,42500.0,11.7641,11.7641,11.7533,11.7533,42500.0
2008-04-11 15:00:00,21.8,21.8,21.76,21.79,104100.0,11.7587,11.7587,11.7371,11.7533,104100.0
2008-04-11 15:05:00,21.79,21.81,21.76,21.77,111900.0,11.7533,11.7641,11.7371,11.7425,111900.0
2008-04-11 15:10:00,21.77,21.78,21.77,21.77,41500.0,11.7425,11.7479,11.7425,11.7425,41500.0
2008-04-11 15:15:00,21.77,21.79,21.75,21.75,111600.0,11.7425,11.7533,11.7317,11.7317,111600.0
2008-04-11 15:20:00,21.75,21.76,21.75,21.75,127500.0,11.7317,11.7371,11.7317,11.7317,127500.0
2008-04-11 15:25:00,21.76,21.77,21.75,21.77,73300.0,11.7371,11.7425,11.7317,11.7425,73300.0
2008-04-11 15:30:00,21.77,21.77,21.75,21.75,98900.0,11.7425,11.7425,11.7317,11.7317,98900.0
2008-04-11 15:35:00,21.75,21.75,21.72,21.72,114100.0,11.7317,11.7317,11.7155,11.7155,114100.0
2008-04-11 15:40:00,21.72,21.72,21.69,21.7,159000.0,11.7155,11.7155,11.6994,11.7048,159000.0
2008-04-11 15:45:00,21.69,21.7,21.68,21.69,132700.0,11.6994,11.7048,11.694,11.6994,132700.0
2008-04-11 15:50:00,21.69,21.71,21.65,21.71,236800.0,11.6994,11.7102,11.6778,11.7102,236800.0
2008-04-11 15:55:00,21.71,21.73,21.7,21.71,287800.0,11.7102,11.7209,11.7048,11.7102,287800.0
2008-04-14 09:30:00,21.7,21.78,21.67,21.7,220800.0,11.7048,11.7479,11.6886,11.7048,220800.0
2008-04-14 09:35:00,21.7,21.76,21.68,21.76,80300.0,11.7048,11.7371,11.694,11.7371,80300.0
2008-04-14 09:40:00,21.77,21.88,21.75,21.75,178600.0,11.7425,11.8018,11.7317,11.7317,178600.0
2008-04-14 09:45:00,21.76,21.79,21.69,21.79,155200.0,11.7371,11.7533,11.6994,11.7533,155200.0
2008-04-14 09:50:00,21.79,21.8,21.78,21.78,100200.0,11.7533,11.7587,11.7479,11.7479,100200.0
2008-04-14 09:55:00,21.78,21.8,21.72,21.78,204400.0,11.7479,11.7587,11.7155,11.7479,204400.0
2008-04-14 10:00:00,21.77,21.78,21.71,21.74,109000.0,11.7425,11.7479,11.7102,11.7263,109000.0
2008-04-14 10:05:00,21.73,21.74,21.63,21.66,116000.0,11.7209,11.7263,11.667,11.6832,116000.0
2008-04-14 10:10:00,21.66,21.67,21.64,21.64,71700.0,11.6832,11.6886,11.6724,11.6724,71700.0
2008-04-14 10:15:00,21.64,21.66,21.63,21.65,55900.0,11.6724,11.6832,11.667,11.6778,55900.0
2008-04-14 10:20:00,21.65,21.66,21.55,21.57,82300.0,11.6778,11.6832,11.6238,11.6346,82300.0
2008-04-14 10:25:00,21.58,21.62,21.58,21.62,79400.0,11.64,11.6616,11.64,11.6616,79400.0
2008-04-14 10:30:00,21.62,21.65,21.61,21.64,30700.0,11.6616,11.6778,11.6562,11.6724,30700.0
2008-04-14 10:35:00,21.64,21.65,21.61,21.62,23700.0,11.6724,11.6778,11.6562,11.6616,23700.0
2008-04-14 10:40:00,21.63,21.66,21.62,21.65,47500.0,11.667,11.6832,11.6616,11.6778,47500.0
2008-04-14 10:45:00,21.65,21.66,21.57,21.58,77500.0,11.6778,11.6832,11.6346,11.64,77500.0
2008-04-14 10:50:00,21.58,21.58,21.55,21.55,31600.0,11.64,11.64,11.6238,11.6238,31600.0
2008-04-14 10:55:00,21.56,21.61,21.54,21.6,33300.0,11.6292,11.6562,11.6185,11.6508,33300.0
2008-04-14 11:00:00,21.61,21.62,21.61,21.62,27000.0,11.6562,11.6616,11.6562,11.6616,27000.0
2008-04-14 11:05:00,21.62,21.62,21.56,21.56,78300.0,11.6616,11.6616,11.6292,11.6292,78300.0
2008-04-14 11:10:00,21.56,21.56,21.55,21.55,26200.0,11.6292,11.6292,11.6238,11.6238,26200.0
2008-04-14 11:15:00,21.55,21.56,21.52,21.52,57100.0,11.6238,11.6292,11.6077,11.6077,57100.0
2008-04-14 11:20:00,21.53,21.54,21.51,21.52,56300.0,11.6131,11.6185,11.6023,11.6077,56300.0
2008-04-14 11:25:00,21.52,21.56,21.52,21.53,73000.0,11.6077,11.6292,11.6077,11.6131,73000.0
2008-04-14 11:30:00,21.53,21.55,21.51,21.52,52600.0,11.6131,11.6238,11.6023,11.6077,52600.0
2008-04-14 11:35:00,21.53,21.53,21.52,21.53,16500.0,11.6131,11.6131,11.6077,11.6131,16500.0
2008-04-14 11:40:00,21.53,21.58,21.52,21.58,44500.0,11.6131,11.64,11.6077,11.64,44500.0
2008-04-14 11:45:00,21.58,21.6,21.56,21.57,241100.0,11.64,11.6508,11.6292,11.6346,241100.0
2008-04-14 11:50:00,21.58,21.61,21.57,21.6,35200.0,11.64,11.6562,11.6346,11.6508,35200.0
2008-04-14 11:55:00,21.61,21.63,21.61,21.63,31000.0,11.6562,11.667,11.6562,11.667,31000.0
2008-04-14 12:00:00,21.62,21.64,21.62,21.64,27600.0,11.6616,11.6724,11.6616,11.6724,27600.0
2008-04-14 12:05:00,21.63,21.64,21.63,21.64,29900.0,11.667,11.6724,11.667,11.6724,29900.0
2008-04-14 12:10:00,21.64,21.64,21.63,21.64,17100.0,11.6724,11.6724,11.667,11.6724,17100.0
2008-04-14 12:15:00,21.64,21.64,21.63,21.64,23600.0,11.6724,11.6724,11.667,11.6724,23600.0
2008-04-14 12:20:00,21.64,21.64,21.59,21.6,112000.0,11.6724,11.6724,11.6454,11.6508,112000.0
2008-04-14 12:25:00,21.61,21.61,21.59,21.59,120800.0,11.6562,11.6562,11.6454,11.6454,120800.0
2008-04-14 12:30:00,21.6,21.6,21.59,21.6,36700.0,11.6508,11.6508,11.6454,11.6508,36700.0
2008-04-14 12:35:00,21.6,21.61,21.59,21.6,36000.0,11.6508,11.6562,11.6454,11.6508,36000.0
2008-04-14 12:40:00,21.6,21.6,21.55,21.55,103600.0,11.6508,11.6508,11.6238,11.6238,103600.0
2008-04-14 12:45:00,21.55,21.6,21.55,21.59,90200.0,11.6238,11.6508,11.6238,11.6454,90200.0
2008-04-14 12:50:00,21.6,21.6,21.59,21.6,35500.0,11.6508,11.6508,11.6454,11.6508,35500.0
2008-04-14 12:55:00,21.6,21.6,21.59,21.59,31700.0,11.6508,11.6508,11.6454,11.6454,31700.0
2008-04-14 13:00:00,21.59,21.6,21.59,21.6,48500.0,11.6454,11.6508,11.6454,11.6508,48500.0
2008-04-14 13:05:00,21.6,21.6,21.55,21.55,90500.0,11.6508,11.6508,11.6238,11.6238,90500.0
2008-04-14 13:10:00,21.56,21.6,21.55,21.6,43900.0,11.6292,11.6508,11.6238,11.6508,43900.0
2008-04-14 13:15:00,21.6,21.6,21.59,21.59,28100.0,11.6508,11.6508,11.6454,11.6454,28100.0
2008-04-14 13:20:00,21.6,21.6,21.57,21.58,83300.0,11.6508,11.6508,11.6346,11.64,83300.0
2008-04-14 13:25:00,21.57,21.59,21.51,21.55,225500.0,11.6346,11.6454,11.6023,11.6238,225500.0
2008-04-14 13:30:00,21.54,21.57,21.53,21.57,137100.0,11.6185,11.6346,11.6131,11.6346,137100.0
2008-04-14 13:35:00,21.56,21.57,21.56,21.56,23600.0,11.6292,11.6346,11.6292,11.6292,23600.0
2008-04-14 13:40:00,21.56,21.57,21.56,21.56,32700.0,11.6292,11.6346,11.6292,11.6292,32700.0
2008-04-14 13:45:00,21.57,21.57,21.55,21.56,107700.0,11.6346,11.6346,11.6238,11.6292,107700.0
2008-04-14 13:50:00,21.57,21.58,21.56,21.57,74800.0,11.6346,11.64,11.6292,11.6346,74800.0
2008-04-14 13:55:00,21.58,21.58,21.56,21.57,110300.0,11.64,11.64,11.6292,11.6346,110300.0
2008-04-14 14:00:00,21.57,21.58,21.56,21.56,70800.0,11.6346,11.64,11.6292,11.6292,70800.0
2008-04-14 14:05:00,21.56,21.57,21.54,21.54,45400.0,11.6292,11.6346,11.6185,11.6185,45400.0
2008-04-14 14:10:00,21.55,21.56,21.53,21.53,96300.0,11.6238,11.6292,11.6131,11.6131,96300.0
2008-04-14 14:15:00,21.54,21.54,21.53,21.53,62100.0,11.6185,11.6185,11.6131,11.6131,62100.0
2008-04-14 14:20:00,21.53,21.56,21.52,21.56,78000.0,11.6131,11.6292,11.6077,11.6292,78000.0
2008-04-14 14:25:00,21.56,21.57,21.54,21.54,110000.0,11.6292,11.6346,11.6185,11.6185,110000.0
2008-04-14 14:30:00,21.54,21.55,21.52,21.53,188200.0,11.6185,11.6238,11.6077,11.6131,188200.0
2008-04-14 14:35:00,21.52,21.54,21.52,21.54,49000.0,11.6077,11.6185,11.6077,11.6185,49000.0
2008-04-14 14:40:00,21.54,21.57,21.53,21.57,123700.0,11.6185,11.6346,11.6131,11.6346,123700.0
2008-04-14 14:45:00,21.56,21.57,21.55,21.55,90500.0,11.6292,11.6346,11.6238,11.6238,90500.0
2008-04-14 14:50:00,21.55,21.55,21.5,21.51,103600.0,11.6238,11.6238,11.5969,11.6023,103600.0
2008-04-14 14:55:00,21.52,21.52,21.5,21.5,74600.0,11.6077,11.6077,11.5969,11.5969,74600.0
2008-04-14 15:00:00,21.5,21.51,21.48,21.5,82600.0,11.5969,11.6023,11.5861,11.5969,82600.0
2008-04-14 15:05:00,21.5,21.51,21.47,21.48,90600.0,11.5969,11.6023,11.5807,11.5861,90600.0
2008-04-14 15:10:00,21.47,21.49,21.47,21.49,79400.0,11.5807,11.5915,11.5807,11.5915,79400.0
2008-04-14 15:15:00,21.48,21.51,21.48,21.48,209600.0,11.5861,11.6023,11.5861,11.5861,209600.0
2008-04-14 15:20:00,21.49,21.5,21.48,21.5,208800.0,11.5915,11.5969,11.5861,11.5969,208800.0
2008-04-14 15:25:00,21.5,21.5,21.46,21.47,164200.0,11.5969,11.5969,11.5753,11.5807,164200.0
2008-04-14 15:30:00,21.46,21.52,21.44,21.51,215400.0,11.5753,11.6077,11.5645,11.6023,215400.0
2008-04-14 15:35:00,21.51,21.54,21.5,21.54,145200.0,11.6023,11.6185,11.5969,11.6185,145200.0
2008-04-14 15:40:00,21.53,21.6,21.53,21.6,290200.0,11.6131,11.6508,11.6131,11.6508,290200.0
2008-04-14 15:45:00,21.59,21.63,21.59,21.59,376100.0,11.6454,11.667,11.6454,11.6454,376100.0
2008-04-14 15:50:00,21.6,21.6,21.54,21.54,264800.0,11.6508,11.6508,11.6185,11.6185,264800.0
2008-04-14 15:55:00,21.54,21.56,21.52,21.54,357500.0,11.6185,11.6292,11.6077,11.6185,357500.0
2008-04-15 09:30:00,21.73,21.73,21.57,21.63,162700.0,11.7209,11.7209,11.6346,11.667,162700.0
2008-04-15 09:35:00,21.64,21.64,21.59,21.6,36800.0,11.6724,11.6724,11.6454,11.6508,36800.0
2008-04-15 09:40:00,21.61,21.67,21.6,21.64,72600.0,11.6562,11.6886,11.6508,11.6724,72600.0
2008-04-15 09:45:00,21.64,21.69,21.63,21.63,59300.0,11.6724,11.6994,11.667,11.667,59300.0
2008-04-15 09:50:00,21.63,21.63,21.52,21.53,128900.0,11.667,11.667,11.6077,11.6131,128900.0
2008-04-15 09:55:00,21.53,21.56,21.51,21.54,51200.0,11.6131,11.6292,11.6023,11.6185,51200.0
2008-04-15 10:00:00,21.55,21.56,21.5,21.53,78400.0,11.6238,11.6292,11.5969,11.6131,78400.0
2008-04-15 10:05:00,21.54,21.57,21.53,21.56,185900.0,11.6185,11.6346,11.6131,11.6292,185900.0
2008-04-15 10:10:00,21.56,21.56,21.52,21.52,50800.0,11.6292,11.6292,11.6077,11.6077,50800.0
2008-04-15 10:15:00,21.53,21.53,21.51,21.53,34100.0,11.6131,11.6131,11.6023,11.6131,34100.0
2008-04-15 10:20:00,21.53,21.55,21.53,21.55,55200.0,11.6131,11.6238,11.6131,11.6238,55200.0
2008-04-15 10:25:00,21.55,21.55,21.52,21.52,69500.0,11.6238,11.6238,11.6077,11.6077,69500.0
2008-04-15 10:30:00,21.53,21.53,21.5,21.53,69300.0,11.6131,11.6131,11.5969,11.6131,69300.0
2008-04-15 10:35:00,21.52,21.53,21.5,21.5,85100.0,11.6077,11.6131,11.5969,11.5969,85100.0
2008-04-15 10:40:00,21.5,21.51,21.46,21.49,82500.0,11.5969,11.6023,11.5753,11.5915,82500.0
2008-04-15 10:45:00,21.49,21.51,21.45,21.46,103700.0,11.5915,11.6023,11.5699,11.5753,103700.0
2008-04-15 10:50:00,21.46,21.46,21.43,21.45,35300.0,11.5753,11.5753,11.5591,11.5699,35300.0
2008-04-15 10:55:00,21.44,21.45,21.42,21.42,42200.0,11.5645,11.5699,11.5537,11.5537,42200.0
2008-04-15 11:00:00,21.42,21.43,21.37,21.37,145800.0,11.5537,11.5591,11.5268,11.5268,145800.0
2008-04-15 11:05:00,21.38,21.42,21.36,21.38,207600.0,11.5322,11.5537,11.5214,11.5322,207600.0
2008-04-15 11:10:00,21.38,21.39,21.36,21.37,128500.0,11.5322,11.5375,11.5214,11.5268,128500.0
2008-04-15 11:15:00,21.38,21.38,21.36,21.37,52200.0,11.5322,11.5322,11.5214,11.5268,52200.0
2008-04-15 11:20:00,21.38,21.38,21.32,21.32,72000.0,11.5322,11.5322,11.4998,11.4998,72000.0
2008-04-15 11:25:00,21.32,21.33,21.27,21.28,158200.0,11.4998,11.5052,11.4728,11.4782,158200.0
2008-04-15 11:30:00,21.27,21.34,21.26,21.33,129900.0,11.4728,11.5106,11.4674,11.5052,129900.0
2008-04-15 11:35:00,21.34,21.35,21.3,21.3,101500.0,11.5106,11.516,11.489,11.489,101500.0
2008-04-15 11:40:00,21.31,21.31,21.29,21.29,92400.0,11.4944,11.4944,11.4836,11.4836,92400.0
2008-04-15 11:45:00,21.29,21.32,21.29,21.32,87600.0,11.4836,11.4998,11.4836,11.4998,87600.0
2008-04-15 11:50:00,21.33,21.34,21.28,21.3,250800.0,11.5052,11.5106,11.4782,11.489,250800.0
2008-04-15 11:55:00,21.3,21.32,21.3,21.31,59900.0,11.489,11.4998,11.489,11.4944,59900.0
2008-04-15 12:00:00,21.31,21.34,21.3,21.33,69100.0,11.4944,11.5106,11.489,11.5052,69100.0
2008-04-15 12:05:00,21.33,21.34,21.3,21.32,63900.0,11.5052,11.5106,11.489,11.4998,63900.0
2008-04-15 12:10:00,21.32,21.34,21.3,21.32,103300.0,11.4998,11.5106,11.489,11.4998,103300.0
2008-04-15 12:15:00,21.33,21.33,21.28,21.3,82600.0,11.5052,11.5052,11.4782,11.489,82600.0
2008-04-15 12:20:00,21.31,21.36,21.31,21.36,65300.0,11.4944,11.5214,11.4944,11.5214,65300.0
2008-04-15 12:25:00,21.35,21.36,21.32,21.36,56500.0,11.516,11.5214,11.4998,11.5214,56500.0
2008-04-15 12:30:00,21.35,21.38,21.33,21.37,57900.0,11.516,11.5322,11.5052,11.5268,57900.0
2008-04-15 12:35:00,21.36,21.38,21.36,21.37,61000.0,11.5214,11.5322,11.5214,11.5268,61000.0
2008-04-15 12:40:00,21.37,21.37,21.35,21.37,44500.0,11.5268,11.5268,11.516,11.5268,44500.0
2008-04-15 12:45:00,21.37,21.37,21.35,21.36,20600.0,11.5268,11.5268,11.516,11.5214,20600.0
2008-04-15 12:50:00,21.36,21.36,21.32,21.35,54500.0,11.5214,11.5214,11.4998,11.516,54500.0
2008-04-15 12:55:00,21.35,21.36,21.33,21.33,180300.0,11.516,11.5214,11.5052,11.5052,180300.0
2008-04-15 13:00:00,21.33,21.38,21.32,21.36,83800.0,11.5052,11.5322,11.4998,11.5214,83800.0
2008-04-15 13:05:00,21.36,21.37,21.35,21.36,33800.0,11.5214,11.5268,11.516,11.5214,33800.0
2008-04-15 13:10:00,21.36,21.39,21.35,21.39,48200.0,11.5214,11.5375,11.516,11.5375,48200.0
2008-04-15 13:15:00,21.4,21.4,21.38,21.39,33600.0,11.5429,11.5429,11.5322,11.5375,33600.0
2008-04-15 13:20:00,21.38,21.39,21.38,21.38,11900.0,11.5322,11.5375,11.5322,11.5322,11900.0
2008-04-15 13:25:00,21.38,21.4,21.38,21.4,33800.0,11.5322,11.5429,11.5322,11.5429,33800.0
2008-04-15 13:30:00,21.4,21.4,21.39,21.4,51800.0,11.5429,11.5429,11.5375,11.5429,51800.0
2008-04-15 13:35:00,21.4,21.4,21.38,21.38,26300.0,11.5429,11.5429,11.5322,11.5322,26300.0
2008-04-15 13:40:00,21.38,21.4,21.38,21.4,20000.0,11.5322,11.5429,11.5322,11.5429,20000.0
2008-04-15 13:45:00,21.4,21.45,21.39,21.45,34700.0,11.5429,11.5699,11.5375,11.5699,34700.0
2008-04-15 13:50:00,21.45,21.46,21.44,21.46,27100.0,11.5699,11.5753,11.5645,11.5753,27100.0
2008-04-15 13:55:00,21.45,21.46,21.44,21.45,20500.0,11.5699,11.5753,11.5645,11.5699,20500.0
2008-04-15 14:00:00,21.44,21.45,21.43,21.43,31500.0,11.5645,11.5699,11.5591,11.5591,31500.0
2008-04-15 14:05:00,21.44,21.47,21.44,21.46,56700.0,11.5645,11.5807,11.5645,11.5753,56700.0
2008-04-15 14:10:00,21.46,21.47,21.45,21.45,72800.0,11.5753,11.5807,11.5699,11.5699,72800.0
2008-04-15 14:15:00,21.45,21.46,21.45,21.46,19800.0,11.5699,11.5753,11.5699,11.5753,19800.0
2008-04-15 14:20:00,21.45,21.46,21.45,21.46,72000.0,11.5699,11.5753,11.5699,11.5753,72000.0
2008-04-15 14:25:00,21.46,21.47,21.46,21.47,33300.0,11.5753,11.5807,11.5753,11.5807,33300.0
2008-04-15 14:30:00,21.47,21.49,21.46,21.49,77400.0,11.5807,11.5915,11.5753,11.5915,77400.0
2008-04-15 14:35:00,21.48,21.5,21.48,21.49,33300.0,11.5861,11.5969,11.5861,11.5915,33300.0
2008-04-15 14:40:00,21.5,21.5,21.49,21.49,45400.0,11.5969,11.5969,11.5915,11.5915,45400.0
2008-04-15 14:45:00,21.49,21.5,21.48,21.48,84100.0,11.5915,11.5969,11.5861,11.5861,84100.0
2008-04-15 14:50:00,21.49,21.49,21.46,21.47,58900.0,11.5915,11.5915,11.5753,11.5807,58900.0
2008-04-15 14:55:00,21.46,21.47,21.46,21.47,35300.0,11.5753,11.5807,11.5753,11.5807,35300.0
2008-04-15 15:00:00,21.46,21.47,21.44,21.46,95500.0,11.5753,11.5807,11.5645,11.5753,95500.0
2008-04-15 15:05:00,21.46,21.46,21.44,21.44,66600.0,11.5753,11.5753,11.5645,11.5645,66600.0
2008-04-15 15:10:00,21.44,21.45,21.44,21.44,30600.0,11.5645,11.5699,11.5645,11.5645,30600.0
2008-04-15 15:15:00,21.44,21.44,21.42,21.42,65600.0,11.5645,11.5645,11.5537,11.5537,65600.0
2008-04-15 15:20:00,21.43,21.44,21.42,21.43,43700.0,11.5591,11.5645,11.5537,11.5591,43700.0
2008-04-15 15:25:00,21.43,21.48,21.43,21.47,77900.0,11.5591,11.5861,11.5591,11.5807,77900.0
2008-04-15 15:30:00,21.47,21.5,21.46,21.5,118100.0,11.5807,11.5969,11.5753,11.5969,118100.0
2008-04-15 15:35:00,21.5,21.5,21.47,21.47,89800.0,11.5969,11.5969,11.5807,11.5807,89800.0
2008-04-15 15:40:00,21.47,21.48,21.44,21.47,88900.0,11.5807,11.5861,11.5645,11.5807,88900.0
2008-04-15 15:45:00,21.47,21.47,21.45,21.45,105300.0,11.5807,11.5807,11.5699,11.5699,105300.0
2008-04-15 15:50:00,21.45,21.46,21.4,21.41,208900.0,11.5699,11.5753,11.5429,11.5483,208900.0
2008-04-15 15:55:00,21.41,21.48,21.41,21.48,287100.0,11.5483,11.5861,11.5483,11.5861,287100.0
2008-04-16 09:30:00,21.6,21.72,21.54,21.72,177800.0,11.6508,11.7155,11.6185,11.7155,177800.0
2008-04-16 09:35:00,21.72,21.77,21.71,21.75,195700.0,11.7155,11.7425,11.7102,11.7317,195700.0
2008-04-16 09:40:00,21.75,21.76,21.66,21.7,199300.0,11.7317,11.7371,11.6832,11.7048,199300.0
2008-04-16 09:45:00,21.7,21.71,21.68,21.7,212400.0,11.7048,11.7102,11.694,11.7048,212400.0
2008-04-16 09:50:00,21.7,21.75,21.69,21.7,121000.0,11.7048,11.7317,11.6994,11.7048,121000.0
2008-04-16 09:55:00,21.7,21.7,21.67,21.69,105800.0,11.7048,11.7048,11.6886,11.6994,105800.0
2008-04-16 10:00:00,21.68,21.71,21.67,21.7,129600.0,11.694,11.7102,11.6886,11.7048,129600.0
2008-04-16 10:05:00,21.71,21.71,21.65,21.65,51500.0,11.7102,11.7102,11.6778,11.6778,51500.0
2008-04-16 10:10:00,21.65,21.66,21.64,21.66,29000.0,11.6778,11.6832,11.6724,11.6832,29000.0
2008-04-16 10:15:00,21.66,21.72,21.64,21.71,60300.0,11.6832,11.7155,11.6724,11.7102,60300.0
2008-04-16 10:20:00,21.72,21.78,21.72,21.77,58500.0,11.7155,11.7479,11.7155,11.7425,58500.0
2008-04-16 10:25:00,21.77,21.78,21.69,21.7,128900.0,11.7425,11.7479,11.6994,11.7048,128900.0
2008-04-16 10:30:00,21.7,21.81,21.7,21.78,162100.0,11.7048,11.7641,11.7048,11.7479,162100.0
2008-04-16 10:35:00,21.77,21.77,21.68,21.68,72800.0,11.7425,11.7425,11.694,11.694,72800.0
2008-04-16 10:40:00,21.68,21.68,21.64,21.65,45400.0,11.694,11.694,11.6724,11.6778,45400.0
2008-04-16 10:45:00,21.65,21.66,21.64,21.65,49200.0,11.6778,11.6832,11.6724,11.6778,49200.0
2008-04-16 10:50:00,21.65,21.69,21.64,21.69,50800.0,11.6778,11.6994,11.6724,11.6994,50800.0
2008-04-16 10:55:00,21.69,21.75,21.69,21.74,115800.0,11.6994,11.7317,11.6994,11.7263,115800.0
2008-04-16 11:00:00,21.74,21.78,21.74,21.78,87500.0,11.7263,11.7479,11.7263,11.7479,87500.0
2008-04-16 11:05:00,21.77,21.78,21.75,21.75,126600.0,11.7425,11.7479,11.7317,11.7317,126600.0
2008-04-16 11:10:00,21.75,21.78,21.75,21.77,68700.0,11.7317,11.7479,11.7317,11.7425,68700.0
2008-04-16 11:15:00,21.77,21.78,21.76,21.77,40400.0,11.7425,11.7479,11.7371,11.7425,40400.0
2008-04-16 11:20:00,21.77,21.78,21.72,21.72,47700.0,11.7425,11.7479,11.7155,11.7155,47700.0
2008-04-16 11:25:00,21.73,21.73,21.67,21.67,190500.0,11.7209,11.7209,11.6886,11.6886,190500.0
2008-04-16 11:30:00,21.67,21.76,21.67,21.76,204300.0,11.6886,11.7371,11.6886,11.7371,204300.0
2008-04-16 11:35:00,21.76,21.78,21.76,21.77,126000.0,11.7371,11.7479,11.7371,11.7425,126000.0
2008-04-16 11:40:00,21.77,21.78,21.75,21.75,55400.0,11.7425,11.7479,11.7317,11.7317,55400.0
2008-04-16 11:45:00,21.76,21.76,21.71,21.76,110400.0,11.7371,11.7371,11.7102,11.7371,110400.0
2008-04-16 11:50:00,21.76,21.78,21.75,21.78,57400.0,11.7371,11.7479,11.7317,11.7479,57400.0
2008-04-16 11:55:00,21.78,21.83,21.77,21.83,151800.0,11.7479,11.7749,11.7425,11.7749,151800.0
2008-04-16 12:00:00,21.84,21.85,21.84,21.84,65400.0,11.7803,11.7857,11.7803,11.7803,65400.0
2008-04-16 12:05:00,21.84,21.85,21.84,21.85,84100.0,11.7803,11.7857,11.7803,11.7857,84100.0
2008-04-16 12:10:00,21.85,21.91,21.84,21.88,294500.0,11.7857,11.818,11.7803,11.8018,294500.0
2008-04-16 12:15:00,21.88,21.89,21.84,21.84,103700.0,11.8018,11.8072,11.7803,11.7803,103700.0
2008-04-16 12:20:00,21.85,21.91,21.84,21.87,181600.0,11.7857,11.818,11.7803,11.7965,181600.0
2008-04-16 12:25:00,21.87,21.9,21.85,21.88,113800.0,11.7965,11.8126,11.7857,11.8018,113800.0
2008-04-16 12:30:00,21.88,21.89,21.85,21.86,82100.0,11.8018,11.8072,11.7857,11.7911,82100.0
2008-04-16 12:35:00,21.86,21.87,21.85,21.86,70400.0,11.7911,11.7965,11.7857,11.7911,70400.0
2008-04-16 12:40:00,21.86,21.9,21.86,21.9,80500.0,11.7911,11.8126,11.7911,11.8126,80500.0
2008-04-16 12:45:00,21.9,21.9,21.89,21.9,64000.0,11.8126,11.8126,11.8072,11.8126,64000.0
2008-04-16 12:50:00,21.9,21.95,21.89,21.95,141100.0,11.8126,11.8396,11.8072,11.8396,141100.0
2008-04-16 12:55:00,21.95,21.97,21.95,21.97,114500.0,11.8396,11.8504,11.8396,11.8504,114500.0
2008-04-16 13:00:00,21.97,21.99,21.96,21.97,169700.0,11.8504,11.8612,11.845,11.8504,169700.0
2008-04-16 13:05:00,21.98,21.99,21.94,21.94,234500.0,11.8558,11.8612,11.8342,11.8342,234500.0
2008-04-16 13:10:00,21.95,21.97,21.92,21.93,247700.0,11.8396,11.8504,11.8234,11.8288,247700.0
2008-04-16 13:15:00,21.93,21.98,21.92,21.96,148000.0,11.8288,11.8558,11.8234,11.845,148000.0
2008-04-16 13:20:00,21.96,21.98,21.94,21.95,137200.0,11.845,11.8558,11.8342,11.8396,137200.0
2008-04-16 13:25:00,21.96,21.97,21.93,21.97,127700.0,11.845,11.8504,11.8288,11.8504,127700.0
2008-04-16 13:30:00,21.97,21.97,21.9,21.9,188700.0,11.8504,11.8504,11.8126,11.8126,188700.0
2008-04-16 13:35:00,21.91,21.92,21.88,21.89,230900.0,11.818,11.8234,11.8018,11.8072,230900.0
2008-04-16 13:40:00,21.9,21.9,21.87,21.87,143900.0,11.8126,11.8126,11.7965,11.7965,143900.0
2008-04-16 13:45:00,21.87,21.95,21.87,21.9,223100.0,11.7965,11.8396,11.7965,11.8126,223100.0
2008-04-16 13:50:00,21.91,21.93,21.9,21.91,58600.0,11.818,11.8288,11.8126,11.818,58600.0
2008-04-16 13:55:00,21.91,21.92,21.87,21.89,137800.0,11.818,11.8234,11.7965,11.8072,137800.0
2008-04-16 14:00:00,21.89,21.89,21.81,21.81,424400.0,11.8072,11.8072,11.7641,11.7641,424400.0
2008-04-16 14:05:00,21.81,21.83,21.73,21.73,288500.0,11.7641,11.7749,11.7209,11.7209,288500.0
2008-04-16 14:10:00,21.73,21.74,21.68,21.68,246400.0,11.7209,11.7263,11.694,11.694,246400.0
2008-04-16 14:15:00,21.68,21.74,21.68,21.7,316200.0,11.694,11.7263,11.694,11.7048,316200.0
2008-04-16 14:20:00,21.71,21.71,21.67,21.68,216900.0,11.7102,11.7102,11.6886,11.694,216900.0
2008-04-16 14:25:00,21.68,21.72,21.66,21.71,206200.0,11.694,11.7155,11.6832,11.7102,206200.0
2008-04-16 14:30:00,21.7,21.76,21.7,21.76,206400.0,11.7048,11.7371,11.7048,11.7371,206400.0
2008-04-16 14:35:00,21.76,21.79,21.75,21.77,158000.0,11.7371,11.7533,11.7317,11.7425,158000.0
2008-04-16 14:40:00,21.77,21.8,21.77,21.79,86900.0,11.7425,11.7587,11.7425,11.7533,86900.0
2008-04-16 14:45:00,21.78,21.8,21.77,21.79,68400.0,11.7479,11.7587,11.7425,11.7533,68400.0
2008-04-16 14:50:00,21.8,21.85,21.79,21.84,109400.0,11.7587,11.7857,11.7533,11.7803,109400.0
2008-04-16 14:55:00,21.85,21.85,21.84,21.85,90800.0,11.7857,11.7857,11.7803,11.7857,90800.0
2008-04-16 15:00:00,21.84,21.87,21.84,21.86,169800.0,11.7803,11.7965,11.7803,11.7911,169800.0
2008-04-16 15:05:00,21.86,21.86,21.81,21.85,184400.0,11.7911,11.7911,11.7641,11.7857,184400.0
2008-04-16 15:10:00,21.85,21.87,21.84,21.87,90400.0,11.7857,11.7965,11.7803,11.7965,90400.0
2008-04-16 15:15:00,21.86,21.87,21.84,21.86,172500.0,11.7911,11.7965,11.7803,11.7911,172500.0
2008-04-16 15:20:00,21.86,21.9,21.85,21.89,93100.0,11.7911,11.8126,11.7857,11.8072,93100.0
2008-04-16 15:25:00,21.89,21.91,21.89,21.9,115600.0,11.8072,11.818,11.8072,11.8126,115600.0
2008-04-16 15:30:00,21.9,21.93,21.89,21.92,187000.0,11.8126,11.8288,11.8072,11.8234,187000.0
2008-04-16 15:35:00,21.92,21.97,21.92,21.96,172500.0,11.8234,11.8504,11.8234,11.845,172500.0
2008-04-16 15:40:00,21.96,22.0,21.96,21.98,298400.0,11.845,11.8666,11.845,11.8558,298400.0
2008-04-16 15:45:00,21.98,22.02,21.96,21.97,297700.0,11.8558,11.8774,11.845,11.8504,297700.0
2008-04-16 15:50:00,21.97,22.01,21.96,21.97,379300.0,11.8504,11.872,11.845,11.8504,379300.0
2008-04-16 15:55:00,21.96,21.99,21.95,21.96,284800.0,11.845,11.8612,11.8396,11.845,284800.0
2008-04-17 09:30:00,21.87,22.02,21.86,21.92,169700.0,11.7965,11.8774,11.7911,11.8234,169700.0
2008-04-17 09:35:00,21.92,21.97,21.91,21.92,76400.0,11.8234,11.8504,11.818,11.8234,76400.0
2008-04-17 09:40:00,21.92,21.94,21.84,21.84,78900.0,11.8234,11.8342,11.7803,11.7803,78900.0
2008-04-17 09:45:00,21.84,21.84,21.77,21.77,52900.0,11.7803,11.7803,11.7425,11.7425,52900.0
2008-04-17 09:50:00,21.77,21.77,21.72,21.74,109700.0,11.7425,11.7425,11.7155,11.7263,109700.0
2008-04-17 09:55:00,21.74,21.76,21.72,21.75,80600.0,11.7263,11.7371,11.7155,11.7317,80600.0
2008-04-17 10:00:00,21.75,21.75,21.68,21.73,122800.0,11.7317,11.7317,11.694,11.7209,122800.0
2008-04-17 10:05:00,21.73,21.74,21.7,21.72,68700.0,11.7209,11.7263,11.7048,11.7155,68700.0
2008-04-17 10:10:00,21.71,21.81,21.71,21.81,57300.0,11.7102,11.7641,11.7102,11.7641,57300.0
2008-04-17 10:15:00,21.81,21.81,21.74,21.75,44500.0,11.7641,11.7641,11.7263,11.7317,44500.0
2008-04-17 10:20:00,21.74,21.75,21.68,21.68,89200.0,11.7263,11.7317,11.694,11.694,89200.0
2008-04-17 10:25:00,21.68,21.68,21.65,21.65,66500.0,11.694,11.694,11.6778,11.6778,66500.0
2008-04-17 10:30:00,21.66,21.67,21.63,21.65,78600.0,11.6832,11.6886,11.667,11.6778,78600.0
2008-04-17 10:35:00,21.65,21.69,21.64,21.69,70800.0,11.6778,11.6994,11.6724,11.6994,70800.0
2008-04-17 10:40:00,21.69,21.7,21.67,21.68,47900.0,11.6994,11.7048,11.6886,11.694,47900.0
2008-04-17 10:45:00,21.69,21.69,21.6,21.61,87200.0,11.6994,11.6994,11.6508,11.6562,87200.0
2008-04-17 10:50:00,21.61,21.61,21.58,21.59,118500.0,11.6562,11.6562,11.64,11.6454,118500.0
2008-04-17 10:55:00,21.6,21.63,21.59,21.62,116800.0,11.6508,11.667,11.6454,11.6616,116800.0
2008-04-17 11:00:00,21.63,21.63,21.55,21.56,122000.0,11.667,11.667,11.6238,11.6292,122000.0
2008-04-17 11:05:00,21.56,21.56,21.52,21.53,342800.0,11.6292,11.6292,11.6077,11.6131,342800.0
2008-04-17 11:10:00,21.54,21.54,21.5,21.53,241400.0,11.6185,11.6185,11.5969,11.6131,241400.0
2008-04-17 11:15:00,21.53,21.53,21.46,21.47,118900.0,11.6131,11.6131,11.5753,11.5807,118900.0
2008-04-17 11:20:00,21.47,21.5,21.46,21.49,100100.0,11.5807,11.5969,11.5753,11.5915,100100.0
2008-04-17 11:25:00,21.49,21.49,21.4,21.41,197400.0,11.5915,11.5915,11.5429,11.5483,197400.0
2008-04-17 11:30:00,21.41,21.41,21.35,21.36,250300.0,11.5483,11.5483,11.516,11.5214,250300.0
2008-04-17 11:35:00,21.36,21.38,21.33,21.34,147100.0,11.5214,11.5322,11.5052,11.5106,147100.0
2008-04-17 11:40:00,21.33,21.34,21.3,21.31,103800.0,11.5052,11.5106,11.489,11.4944,103800.0
2008-04-17 11:45:00,21.31,21.31,21.28,21.29,120400.0,11.4944,11.4944,11.4782,11.4836,120400.0
2008-04-17 11:50:00,21.28,21.31,21.28,21.31,97600.0,11.4782,11.4944,11.4782,11.4944,97600.0
2008-04-17 11:55:00,21.3,21.35,21.3,21.35,553800.0,11.489,11.516,11.489,11.516,553800.0
2008-04-17 12:00:00,21.36,21.36,21.33,21.34,101300.0,11.5214,11.5214,11.5052,11.5106,101300.0
2008-04-17 12:05:00,21.35,21.35,21.3,21.32,62600.0,11.516,11.516,11.489,11.4998,62600.0
2008-04-17 12:10:00,21.33,21.34,21.31,21.32,71100.0,11.5052,11.5106,11.4944,11.4998,71100.0
2008-04-17 12:15:00,21.33,21.34,21.3,21.33,152300.0,11.5052,11.5106,11.489,11.5052,152300.0
2008-04-17 12:20:00,21.34,21.35,21.33,21.34,123300.0,11.5106,11.516,11.5052,11.5106,123300.0
2008-04-17 12:25:00,21.35,21.36,21.34,21.35,96000.0,11.516,11.5214,11.5106,11.516,96000.0
2008-04-17 12:30:00,21.34,21.4,21.34,21.4,193900.0,11.5106,11.5429,11.5106,11.5429,193900.0
2008-04-17 12:35:00,21.39,21.4,21.33,21.34,100700.0,11.5375,11.5429,11.5052,11.5106,100700.0
2008-04-17 12:40:00,21.33,21.34,21.29,21.3,126200.0,11.5052,11.5106,11.4836,11.489,126200.0
2008-04-17 12:45:00,21.3,21.33,21.29,21.32,79900.0,11.489,11.5052,11.4836,11.4998,79900.0
2008-04-17 12:50:00,21.32,21.38,21.32,21.35,177000.0,11.4998,11.5322,11.4998,11.516,177000.0
2008-04-17 12:55:00,21.35,21.38,21.35,21.36,79500.0,11.516,11.5322,11.516,11.5214,79500.0
2008-04-17 13:00:00,21.37,21.38,21.36,21.38,59900.0,11.5268,11.5322,11.5214,11.5322,59900.0
2008-04-17 13:05:00,21.37,21.39,21.37,21.38,66500.0,11.5268,11.5375,11.5268,11.5322,66500.0
2008-04-17 13:10:00,21.38,21.39,21.37,21.39,151400.0,11.5322,11.5375,11.5268,11.5375,151400.0
2008-04-17 13:15:00,21.39,21.45,21.39,21.41,150700.0,11.5375,11.5699,11.5375,11.5483,150700.0
2008-04-17 13:20:00,21.41,21.42,21.4,21.41,43000.0,11.5483,11.5537,11.5429,11.5483,43000.0
2008-04-17 13:25:00,21.41,21.42,21.41,21.41,13200.0,11.5483,11.5537,11.5483,11.5483,13200.0
2008-04-17 13:30:00,21.42,21.44,21.41,21.44,66600.0,11.5537,11.5645,11.5483,11.5645,66600.0
2008-04-17 13:35:00,21.44,21.49,21.43,21.49,103400.0,11.5645,11.5915,11.5591,11.5915,103400.0
2008-04-17 13:40:00,21.49,21.49,21.46,21.47,102100.0,11.5915,11.5915,11.5753,11.5807,102100.0
2008-04-17 13:45:00,21.46,21.47,21.46,21.47,50300.0,11.5753,11.5807,11.5753,11.5807,50300.0
2008-04-17 13:50:00,21.47,21.48,21.45,21.47,78700.0,11.5807,11.5861,11.5699,11.5807,78700.0
2008-04-17 13:55:00,21.46,21.52,21.46,21.51,180900.0,11.5753,11.6077,11.5753,11.6023,180900.0
2008-04-17 14:00:00,21.51,21.52,21.49,21.51,132000.0,11.6023,11.6077,11.5915,11.6023,132000.0
2008-04-17 14:05:00,21.51,21.51,21.5,21.5,52700.0,11.6023,11.6023,11.5969,11.5969,52700.0
2008-04-17 14:10:00,21.5,21.51,21.49,21.49,55300.0,11.5969,11.6023,11.5915,11.5915,55300.0
2008-04-17 14:15:00,21.49,21.54,21.49,21.53,142500.0,11.5915,11.6185,11.5915,11.6131,142500.0
2008-04-17 14:20:00,21.53,21.55,21.52,21.55,120300.0,11.6131,11.6238,11.6077,11.6238,120300.0
2008-04-17 14:25:00,21.54,21.56,21.51,21.52,79000.0,11.6185,11.6292,11.6023,11.6077,79000.0
2008-04-17 14:30:00,21.52,21.53,21.48,21.48,102000.0,11.6077,11.6131,11.5861,11.5861,102000.0
2008-04-17 14:35:00,21.48,21.51,21.47,21.51,66900.0,11.5861,11.6023,11.5807,11.6023,66900.0
2008-04-17 14:40:00,21.51,21.51,21.49,21.51,50800.0,11.6023,11.6023,11.5915,11.6023,50800.0
2008-04-17 14:45:00,21.51,21.51,21.5,21.5,35500.0,11.6023,11.6023,11.5969,11.5969,35500.0
2008-04-17 14:50:00,21.5,21.51,21.49,21.51,78900.0,11.5969,11.6023,11.5915,11.6023,78900.0
2008-04-17 14:55:00,21.5,21.51,21.5,21.5,46400.0,11.5969,11.6023,11.5969,11.5969,46400.0
2008-04-17 15:00:00,21.51,21.51,21.49,21.49,64500.0,11.6023,11.6023,11.5915,11.5915,64500.0
2008-04-17 15:05:00,21.49,21.54,21.49,21.53,103100.0,11.5915,11.6185,11.5915,11.6131,103100.0
2008-04-17 15:10:00,21.53,21.54,21.52,21.54,53800.0,11.6131,11.6185,11.6077,11.6185,53800.0
2008-04-17 15:15:00,21.53,21.57,21.53,21.56,92400.0,11.6131,11.6346,11.6131,11.6292,92400.0
2008-04-17 15:20:00,21.57,21.57,21.54,21.54,144900.0,11.6346,11.6346,11.6185,11.6185,144900.0
2008-04-17 15:25:00,21.54,21.56,21.53,21.55,99800.0,11.6185,11.6292,11.6131,11.6238,99800.0
2008-04-17 15:30:00,21.55,21.56,21.54,21.55,98000.0,11.6238,11.6292,11.6185,11.6238,98000.0
2008-04-17 15:35:00,21.55,21.57,21.55,21.56,157000.0,11.6238,11.6346,11.6238,11.6292,157000.0
2008-04-17 15:40:00,21.57,21.57,21.56,21.57,130200.0,11.6346,11.6346,11.6292,11.6346,130200.0
2008-04-17 15:45:00,21.56,21.58,21.56,21.57,158600.0,11.6292,11.64,11.6292,11.6346,158600.0
2008-04-17 15:50:00,21.57,21.6,21.57,21.58,244800.0,11.6346,11.6508,11.6346,11.64,244800.0
2008-04-17 15:55:00,21.58,21.61,21.57,21.58,332600.0,11.64,11.6562,11.6346,11.64,332600.0
2008-04-18 09:30:00,21.7,22.0,21.7,21.94,1217100.0,11.7048,11.8666,11.7048,11.8342,1217100.0
2008-04-18 09:35:00,21.94,22.02,21.91,22.0,200300.0,11.8342,11.8774,11.818,11.8666,200300.0
2008-04-18 09:40:00,21.99,22.0,21.96,22.0,120700.0,11.8612,11.8666,11.845,11.8666,120700.0
2008-04-18 09:45:00,22.0,22.03,21.99,22.03,107800.0,11.8666,11.8828,11.8612,11.8828,107800.0
2008-04-18 09:50:00,22.02,22.05,22.0,22.03,160100.0,11.8774,11.8935,11.8666,11.8828,160100.0
2008-04-18 09:55:00,22.02,22.04,22.02,22.03,68200.0,11.8774,11.8881,11.8774,11.8828,68200.0
2008-04-18 10:00:00,22.03,22.04,22.01,22.01,101800.0,11.8828,11.8881,11.872,11.872,101800.0
2008-04-18 10:05:00,22.02,22.04,21.98,21.98,88300.0,11.8774,11.8881,11.8558,11.8558,88300.0
2008-04-18 10:10:00,21.99,22.0,21.96,21.96,78900.0,11.8612,11.8666,11.845,11.845,78900.0
2008-04-18 10:15:00,21.96,22.0,21.93,21.97,125100.0,11.845,11.8666,11.8288,11.8504,125100.0
2008-04-18 10:20:00,21.97,21.99,21.95,21.95,126600.0,11.8504,11.8612,11.8396,11.8396,126600.0
2008-04-18 10:25:00,21.95,21.96,21.91,21.92,95000.0,11.8396,11.845,11.818,11.8234,95000.0
2008-04-18 10:30:00,21.92,21.95,21.91,21.94,73400.0,11.8234,11.8396,11.818,11.8342,73400.0
2008-04-18 10:35:00,21.93,21.95,21.9,21.93,120800.0,11.8288,11.8396,11.8126,11.8288,120800.0
2008-04-18 10:40:00,21.92,21.95,21.92,21.95,88100.0,11.8234,11.8396,11.8234,11.8396,88100.0
2008-04-18 10:45:00,21.95,21.98,21.94,21.98,99700.0,11.8396,11.8558,11.8342,11.8558,99700.0
2008-04-18 10:50:00,21.98,21.98,21.95,21.96,98600.0,11.8558,11.8558,11.8396,11.845,98600.0
2008-04-18 10:55:00,21.95,21.98,21.95,21.98,71500.0,11.8396,11.8558,11.8396,11.8558,71500.0
2008-04-18 11:00:00,21.97,22.0,21.97,22.0,113100.0,11.8504,11.8666,11.8504,11.8666,113100.0
2008-04-18 11:05:00,22.0,22.0,21.91,21.95,269000.0,11.8666,11.8666,11.818,11.8396,269000.0
2008-04-18 11:10:00,21.95,21.97,21.94,21.97,57700.0,11.8396,11.8504,11.8342,11.8504,57700.0
2008-04-18 11:15:00,21.97,21.97,21.93,21.93,108300.0,11.8504,11.8504,11.8288,11.8288,108300.0
2008-04-18 11:20:00,21.94,21.96,21.92,21.96,67800.0,11.8342,11.845,11.8234,11.845,67800.0
2008-04-18 11:25:00,21.96,21.96,21.93,21.94,120000.0,11.845,11.845,11.8288,11.8342,120000.0
2008-04-18 11:30:00,21.93,21.94,21.93,21.93,65100.0,11.8288,11.8342,11.8288,11.8288,65100.0
2008-04-18 11:35:00,21.93,21.95,21.93,21.94,68500.0,11.8288,11.8396,11.8288,11.8342,68500.0
2008-04-18 11:40:00,21.93,21.94,21.9,21.91,64600.0,11.8288,11.8342,11.8126,11.818,64600.0
2008-04-18 11:45:00,21.9,21.95,21.9,21.94,70600.0,11.8126,11.8396,11.8126,11.8342,70600.0
2008-04-18 11:50:00,21.95,21.95,21.94,21.95,28300.0,11.8396,11.8396,11.8342,11.8396,28300.0
2008-04-18 11:55:00,21.95,21.98,21.94,21.96,119500.0,11.8396,11.8558,11.8342,11.845,119500.0
2008-04-18 12:00:00,21.96,21.96,21.92,21.94,53800.0,11.845,11.845,11.8234,11.8342,53800.0
2008-04-18 12:05:00,21.94,21.95,21.9,21.91,84800.0,11.8342,11.8396,11.8126,11.818,84800.0
2008-04-18 12:10:00,21.9,21.93,21.9,21.92,61200.0,11.8126,11.8288,11.8126,11.8234,61200.0
2008-04-18 12:15:00,21.92,21.94,21.92,21.93,43600.0,11.8234,11.8342,11.8234,11.8288,43600.0
2008-04-18 12:20:00,21.93,21.94,21.93,21.93,63400.0,11.8288,11.8342,11.8288,11.8288,63400.0
2008-04-18 12:25:00,21.94,21.96,21.93,21.95,55900.0,11.8342,11.845,11.8288,11.8396,55900.0
2008-04-18 12:30:00,21.95,21.96,21.95,21.96,93500.0,11.8396,11.845,11.8396,11.845,93500.0
2008-04-18 12:35:00,21.95,21.96,21.94,21.95,88400.0,11.8396,11.845,11.8342,11.8396,88400.0
2008-04-18 12:40:00,21.94,21.95,21.93,21.93,38200.0,11.8342,11.8396,11.8288,11.8288,38200.0
2008-04-18 12:45:00,21.94,21.94,21.93,21.93,65000.0,11.8342,11.8342,11.8288,11.8288,65000.0
2008-04-18 12:50:00,21.93,21.94,21.93,21.93,38100.0,11.8288,11.8342,11.8288,11.8288,38100.0
2008-04-18 12:55:00,21.93,21.94,21.9,21.91,144300.0,11.8288,11.8342,11.8126,11.818,144300.0
2008-04-18 13:00:00,21.9,21.92,21.9,21.91,74400.0,11.8126,11.8234,11.8126,11.818,74400.0
2008-04-18 13:05:00,21.92,21.97,21.9,21.97,97000.0,11.8234,11.8504,11.8126,11.8504,97000.0
2008-04-18 13:10:00,21.97,21.98,21.95,21.95,45400.0,11.8504,11.8558,11.8396,11.8396,45400.0
2008-04-18 13:15:00,21.95,21.96,21.93,21.93,74600.0,11.8396,11.845,11.8288,11.8288,74600.0
2008-04-18 13:20:00,21.94,21.96,21.93,21.96,26500.0,11.8342,11.845,11.8288,11.845,26500.0
2008-04-18 13:25:00,21.96,21.99,21.96,21.99,55300.0,11.845,11.8612,11.845,11.8612,55300.0
2008-04-18 13:30:00,21.99,22.0,21.98,21.99,29900.0,11.8612,11.8666,11.8558,11.8612,29900.0
2008-04-18 13:35:00,21.99,22.0,21.98,21.99,47100.0,11.8612,11.8666,11.8558,11.8612,47100.0
2008-04-18 13:40:00,21.98,21.99,21.98,21.99,30100.0,11.8558,11.8612,11.8558,11.8612,30100.0
2008-04-18 13:45:00,21.99,22.0,21.98,21.99,68000.0,11.8612,11.8666,11.8558,11.8612,68000.0
2008-04-18 13:50:00,22.0,22.0,21.99,21.99,34400.0,11.8666,11.8666,11.8612,11.8612,34400.0
2008-04-18 13:55:00,22.0,22.0,21.97,22.0,70500.0,11.8666,11.8666,11.8504,11.8666,70500.0
2008-04-18 14:00:00,21.99,22.0,21.98,22.0,30100.0,11.8612,11.8666,11.8558,11.8666,30100.0
2008-04-18 14:05:00,22.0,22.0,21.99,21.99,32400.0,11.8666,11.8666,11.8612,11.8612,32400.0
2008-04-18 14:10:00,22.0,22.0,21.99,22.0,44900.0,11.8666,11.8666,11.8612,11.8666,44900.0
2008-04-18 14:15:00,22.0,22.02,21.99,21.99,221800.0,11.8666,11.8774,11.8612,11.8612,221800.0
2008-04-18 14:20:00,22.0,22.01,21.99,22.0,134000.0,11.8666,11.872,11.8612,11.8666,134000.0
2008-04-18 14:25:00,22.0,22.0,21.98,22.0,126900.0,11.8666,11.8666,11.8558,11.8666,126900.0
2008-04-18 14:30:00,22.0,22.0,21.99,21.99,40800.0,11.8666,11.8666,11.8612,11.8612,40800.0
2008-04-18 14:35:00,21.99,22.0,21.99,22.0,42100.0,11.8612,11.8666,11.8612,11.8666,42100.0
2008-04-18 14:40:00,21.99,22.05,21.99,22.04,118600.0,11.8612,11.8935,11.8612,11.8881,118600.0
2008-04-18 14:45:00,22.05,22.07,22.04,22.07,260200.0,11.8935,11.9043,11.8881,11.9043,260200.0
2008-04-18 14:50:00,22.07,22.08,22.06,22.07,69500.0,11.9043,11.9097,11.8989,11.9043,69500.0
2008-04-18 14:55:00,22.07,22.1,22.07,22.09,80000.0,11.9043,11.9205,11.9043,11.9151,80000.0
2008-04-18 15:00:00,22.09,22.1,21.99,22.05,347700.0,11.9151,11.9205,11.8612,11.8935,347700.0
2008-04-18 15:05:00,22.04,22.06,22.03,22.03,118300.0,11.8881,11.8989,11.8828,11.8828,118300.0
2008-04-18 15:10:00,22.03,22.06,22.03,22.05,62700.0,11.8828,11.8989,11.8828,11.8935,62700.0
2008-04-18 15:15:00,22.05,22.08,22.05,22.05,143800.0,11.8935,11.9097,11.8935,11.8935,143800.0
2008-04-18 15:20:00,22.05,22.05,21.99,22.02,113100.0,11.8935,11.8935,11.8612,11.8774,113100.0
2008-04-18 15:25:00,22.03,22.03,22.01,22.02,77400.0,11.8828,11.8828,11.872,11.8774,77400.0
2008-04-18 15:30:00,22.03,22.07,22.02,22.06,96000.0,11.8828,11.9043,11.8774,11.8989,96000.0
2008-04-18 15:35:00,22.07,22.07,22.04,22.05,290100.0,11.9043,11.9043,11.8881,11.8935,290100.0
2008-04-18 15:40:00,22.05,22.07,22.05,22.06,136200.0,11.8935,11.9043,11.8935,11.8989,136200.0
2008-04-18 15:45:00,22.06,22.07,22.04,22.05,202200.0,11.8989,11.9043,11.8881,11.8935,202200.0
2008-04-18 15:50:00,22.04,22.08,22.04,22.07,250200.0,11.8881,11.9097,11.8881,11.9043,250200.0
2008-04-18 15:55:00,22.07,22.13,22.07,22.12,542300.0,11.9043,11.9367,11.9043,11.9313,542300.0
2008-04-21 09:30:00,22.05,22.22,21.88,22.18,240800.0,11.8935,11.9852,11.8018,11.9637,240800.0
2008-04-21 09:35:00,22.17,22.18,22.0,22.05,133500.0,11.9583,11.9637,11.8666,11.8935,133500.0
2008-04-21 09:40:00,22.04,22.08,22.0,22.03,72300.0,11.8881,11.9097,11.8666,11.8828,72300.0
2008-04-21 09:45:00,22.03,22.03,21.93,21.93,55400.0,11.8828,11.8828,11.8288,11.8288,55400.0
2008-04-21 09:50:00,21.94,21.99,21.93,21.96,89100.0,11.8342,11.8612,11.8288,11.845,89100.0
2008-04-21 09:55:00,21.95,21.97,21.91,21.91,86100.0,11.8396,11.8504,11.818,11.818,86100.0
2008-04-21 10:00:00,21.91,21.92,21.83,21.83,167900.0,11.818,11.8234,11.7749,11.7749,167900.0
2008-04-21 10:05:00,21.84,21.84,21.79,21.79,141800.0,11.7803,11.7803,11.7533,11.7533,141800.0
2008-04-21 10:10:00,21.79,21.8,21.75,21.75,138400.0,11.7533,11.7587,11.7317,11.7317,138400.0
2008-04-21 10:15:00,21.75,21.76,21.7,21.74,135600.0,11.7317,11.7371,11.7048,11.7263,135600.0
2008-04-21 10:20:00,21.74,21.76,21.69,21.72,101600.0,11.7263,11.7371,11.6994,11.7155,101600.0
2008-04-21 10:25:00,21.72,21.73,21.65,21.66,113900.0,11.7155,11.7209,11.6778,11.6832,113900.0
2008-04-21 10:30:00,21.66,21.72,21.65,21.72,117100.0,11.6832,11.7155,11.6778,11.7155,117100.0
2008-04-21 10:35:00,21.72,21.73,21.67,21.68,97900.0,11.7155,11.7209,11.6886,11.694,97900.0
2008-04-21 10:40:00,21.68,21.68,21.66,21.67,88300.0,11.694,11.694,11.6832,11.6886,88300.0
2008-04-21 10:45:00,21.67,21.69,21.66,21.68,104800.0,11.6886,11.6994,11.6832,11.694,104800.0
2008-04-21 10:50:00,21.69,21.69,21.68,21.69,106800.0,11.6994,11.6994,11.694,11.6994,106800.0
2008-04-21 10:55:00,21.69,21.7,21.65,21.65,105100.0,11.6994,11.7048,11.6778,11.6778,105100.0
2008-04-21 11:00:00,21.66,21.71,21.65,21.69,200200.0,11.6832,11.7102,11.6778,11.6994,200200.0
2008-04-21 11:05:00,21.7,21.72,21.69,21.71,77300.0,11.7048,11.7155,11.6994,11.7102,77300.0
2008-04-21 11:10:00,21.72,21.77,21.7,21.77,105900.0,11.7155,11.7425,11.7048,11.7425,105900.0
2008-04-21 11:15:00,21.78,21.81,21.74,21.76,186000.0,11.7479,11.7641,11.7263,11.7371,186000.0
2008-04-21 11:20:00,21.76,21.86,21.76,21.86,177600.0,11.7371,11.7911,11.7371,11.7911,177600.0
2008-04-21 11:25:00,21.86,21.88,21.84,21.86,168100.0,11.7911,11.8018,11.7803,11.7911,168100.0
2008-04-21 11:30:00,21.86,21.89,21.85,21.88,99100.0,11.7911,11.8072,11.7857,11.8018,99100.0
2008-04-21 11:35:00,21.89,21.94,21.88,21.93,85600.0,11.8072,11.8342,11.8018,11.8288,85600.0
2008-04-21 11:40:00,21.94,21.97,21.93,21.95,115700.0,11.8342,11.8504,11.8288,11.8396,115700.0
2008-04-21 11:45:00,21.95,21.96,21.88,21.94,119900.0,11.8396,11.845,11.8018,11.8342,119900.0
2008-04-21 11:50:00,21.94,21.95,21.94,21.94,56200.0,11.8342,11.8396,11.8342,11.8342,56200.0
2008-04-21 11:55:00,21.95,21.97,21.94,21.97,66700.0,11.8396,11.8504,11.8342,11.8504,66700.0
2008-04-21 12:00:00,21.97,21.98,21.96,21.97,70500.0,11.8504,11.8558,11.845,11.8504,70500.0
2008-04-21 12:05:00,21.98,21.98,21.94,21.95,98100.0,11.8558,11.8558,11.8342,11.8396,98100.0
2008-04-21 12:10:00,21.95,21.95,21.94,21.95,18400.0,11.8396,11.8396,11.8342,11.8396,18400.0
2008-04-21 12:15:00,21.94,21.95,21.94,21.94,16300.0,11.8342,11.8396,11.8342,11.8342,16300.0
2008-04-21 12:20:00,21.95,21.99,21.94,21.98,59400.0,11.8396,11.8612,11.8342,11.8558,59400.0
2008-04-21 12:25:00,21.98,22.02,21.97,21.98,139800.0,11.8558,11.8774,11.8504,11.8558,139800.0
2008-04-21 12:30:00,21.97,21.98,21.95,21.96,34100.0,11.8504,11.8558,11.8396,11.845,34100.0
2008-04-21 12:35:00,21.95,21.96,21.92,21.92,39000.0,11.8396,11.845,11.8234,11.8234,39000.0
2008-04-21 12:40:00,21.93,21.95,21.92,21.95,102500.0,11.8288,11.8396,11.8234,11.8396,102500.0
2008-04-21 12:45:00,21.94,21.96,21.94,21.94,50300.0,11.8342,11.845,11.8342,11.8342,50300.0
2008-04-21 12:50:00,21.95,21.95,21.87,21.89,117400.0,11.8396,11.8396,11.7965,11.8072,117400.0
2008-04-21 12:55:00,21.88,21.89,21.88,21.89,50400.0,11.8018,11.8072,11.8018,11.8072,50400.0
2008-04-21 13:00:00,21.89,21.9,21.88,21.89,39300.0,11.8072,11.8126,11.8018,11.8072,39300.0
2008-04-21 13:05:00,21.9,21.9,21.89,21.89,47600.0,11.8126,11.8126,11.8072,11.8072,47600.0
2008-04-21 13:10:00,21.89,21.9,21.84,21.84,99000.0,11.8072,11.8126,11.7803,11.7803,99000.0
2008-04-21 13:15:00,21.84,21.85,21.82,21.84,152700.0,11.7803,11.7857,11.7695,11.7803,152700.0
2008-04-21 13:20:00,21.83,21.85,21.82,21.84,73700.0,11.7749,11.7857,11.7695,11.7803,73700.0
2008-04-21 13:25:00,21.84,21.84,21.81,21.81,119400.0,11.7803,11.7803,11.7641,11.7641,119400.0
2008-04-21 13:30:00,21.82,21.82,21.76,21.78,141500.0,11.7695,11.7695,11.7371,11.7479,141500.0
2008-04-21 13:35:00,21.79,21.8,21.75,21.75,97700.0,11.7533,11.7587,11.7317,11.7317,97700.0
2008-04-21 13:40:00,21.76,21.76,21.71,21.71,73500.0,11.7371,11.7371,11.7102,11.7102,73500.0
2008-04-21 13:45:00,21.72,21.76,21.71,21.75,125500.0,11.7155,11.7371,11.7102,11.7317,125500.0
2008-04-21 13:50:00,21.74,21.75,21.7,21.72,101100.0,11.7263,11.7317,11.7048,11.7155,101100.0
2008-04-21 13:55:00,21.72,21.74,21.72,21.74,54000.0,11.7155,11.7263,11.7155,11.7263,54000.0
2008-04-21 14:00:00,21.73,21.74,21.73,21.73,40400.0,11.7209,11.7263,11.7209,11.7209,40400.0
2008-04-21 14:05:00,21.73,21.75,21.73,21.75,98000.0,11.7209,11.7317,11.7209,11.7317,98000.0
2008-04-21 14:10:00,21.74,21.75,21.73,21.74,45200.0,11.7263,11.7317,11.7209,11.7263,45200.0
2008-04-21 14:15:00,21.73,21.78,21.73,21.78,89900.0,11.7209,11.7479,11.7209,11.7479,89900.0
2008-04-21 14:20:00,21.77,21.79,21.75,21.76,143300.0,11.7425,11.7533,11.7317,11.7371,143300.0
2008-04-21 14:25:00,21.76,21.79,21.76,21.79,95800.0,11.7371,11.7533,11.7371,11.7533,95800.0
2008-04-21 14:30:00,21.79,21.82,21.78,21.8,92200.0,11.7533,11.7695,11.7479,11.7587,92200.0
2008-04-21 14:35:00,21.8,21.82,21.78,21.78,128900.0,11.7587,11.7695,11.7479,11.7479,128900.0
2008-04-21 14:40:00,21.78,21.82,21.78,21.81,177000.0,11.7479,11.7695,11.7479,11.7641,177000.0
2008-04-21 14:45:00,21.82,21.85,21.8,21.85,246100.0,11.7695,11.7857,11.7587,11.7857,246100.0
2008-04-21 14:50:00,21.85,21.87,21.82,21.82,132600.0,11.7857,11.7965,11.7695,11.7695,132600.0
2008-04-21 14:55:00,21.82,21.83,21.81,21.81,36600.0,11.7695,11.7749,11.7641,11.7641,36600.0
2008-04-21 15:00:00,21.82,21.87,21.81,21.86,129800.0,11.7695,11.7965,11.7641,11.7911,129800.0
2008-04-21 15:05:00,21.87,21.88,21.86,21.87,68600.0,11.7965,11.8018,11.7911,11.7965,68600.0
2008-04-21 15:10:00,21.87,21.88,21.83,21.85,142300.0,11.7965,11.8018,11.7749,11.7857,142300.0
2008-04-21 15:15:00,21.84,21.86,21.84,21.86,79000.0,11.7803,11.7911,11.7803,11.7911,79000.0
2008-04-21 15:20:00,21.86,21.87,21.85,21.86,80100.0,11.7911,11.7965,11.7857,11.7911,80100.0
2008-04-21 15:25:00,21.87,21.87,21.85,21.85,143700.0,11.7965,11.7965,11.7857,11.7857,143700.0
2008-04-21 15:30:00,21.85,21.9,21.84,21.89,161500.0,11.7857,11.8126,11.7803,11.8072,161500.0
2008-04-21 15:35:00,21.9,21.9,21.87,21.88,134600.0,11.8126,11.8126,11.7965,11.8018,134600.0
2008-04-21 15:40:00,21.89,21.93,21.88,21.93,167800.0,11.8072,11.8288,11.8018,11.8288,167800.0
2008-04-21 15:45:00,21.93,21.93,21.89,21.89,267200.0,11.8288,11.8288,11.8072,11.8072,267200.0
2008-04-21 15:50:00,21.89,21.9,21.87,21.88,291800.0,11.8072,11.8126,11.7965,11.8018,291800.0
2008-04-21 15:55:00,21.88,21.89,21.83,21.84,542800.0,11.8018,11.8072,11.7749,11.7803,542800.0
2008-04-22 09:30:00,21.79,21.79,21.58,21.62,280700.0,11.7533,11.7533,11.64,11.6616,280700.0
2008-04-22 09:35:00,21.62,21.68,21.6,21.66,166300.0,11.6616,11.694,11.6508,11.6832,166300.0
2008-04-22 09:40:00,21.66,21.67,21.57,21.61,96000.0,11.6832,11.6886,11.6346,11.6562,96000.0
2008-04-22 09:45:00,21.61,21.63,21.56,21.57,169000.0,11.6562,11.667,11.6292,11.6346,169000.0
2008-04-22 09:50:00,21.58,21.59,21.55,21.55,147700.0,11.64,11.6454,11.6238,11.6238,147700.0
2008-04-22 09:55:00,21.56,21.57,21.54,21.57,74400.0,11.6292,11.6346,11.6185,11.6346,74400.0
2008-04-22 10:00:00,21.56,21.6,21.52,21.52,149400.0,11.6292,11.6508,11.6077,11.6077,149400.0
2008-04-22 10:05:00,21.52,21.55,21.5,21.52,210000.0,11.6077,11.6238,11.5969,11.6077,210000.0
2008-04-22 10:10:00,21.51,21.54,21.5,21.53,92200.0,11.6023,11.6185,11.5969,11.6131,92200.0
2008-04-22 10:15:00,21.52,21.53,21.48,21.48,101900.0,11.6077,11.6131,11.5861,11.5861,101900.0
2008-04-22 10:20:00,21.48,21.5,21.44,21.5,144200.0,11.5861,11.5969,11.5645,11.5969,144200.0
2008-04-22 10:25:00,21.49,21.5,21.42,21.43,244200.0,11.5915,11.5969,11.5537,11.5591,244200.0
2008-04-22 10:30:00,21.42,21.45,21.42,21.43,57300.0,11.5537,11.5699,11.5537,11.5591,57300.0
2008-04-22 10:35:00,21.44,21.47,21.43,21.46,117500.0,11.5645,11.5807,11.5591,11.5753,117500.0
2008-04-22 10:40:00,21.45,21.52,21.45,21.5,140600.0,11.5699,11.6077,11.5699,11.5969,140600.0
2008-04-22 10:45:00,21.51,21.51,21.44,21.47,61500.0,11.6023,11.6023,11.5645,11.5807,61500.0
2008-04-22 10:50:00,21.47,21.5,21.45,21.49,83300.0,11.5807,11.5969,11.5699,11.5915,83300.0
2008-04-22 10:55:00,21.49,21.53,21.48,21.49,114300.0,11.5915,11.6131,11.5861,11.5915,114300.0
2008-04-22 11:00:00,21.5,21.5,21.45,21.45,110200.0,11.5969,11.5969,11.5699,11.5699,110200.0
2008-04-22 11:05:00,21.45,21.45,21.38,21.38,101200.0,11.5699,11.5699,11.5322,11.5322,101200.0
2008-04-22 11:10:00,21.38,21.41,21.38,21.41,60700.0,11.5322,11.5483,11.5322,11.5483,60700.0
2008-04-22 11:15:00,21.41,21.44,21.4,21.43,45100.0,11.5483,11.5645,11.5429,11.5591,45100.0
2008-04-22 11:20:00,21.43,21.44,21.38,21.39,107100.0,11.5591,11.5645,11.5322,11.5375,107100.0
2008-04-22 11:25:00,21.39,21.41,21.38,21.38,59800.0,11.5375,11.5483,11.5322,11.5322,59800.0
2008-04-22 11:30:00,21.39,21.39,21.37,21.37,48500.0,11.5375,11.5375,11.5268,11.5268,48500.0
2008-04-22 11:35:00,21.37,21.4,21.35,21.39,46000.0,11.5268,11.5429,11.516,11.5375,46000.0
2008-04-22 11:40:00,21.39,21.41,21.37,21.41,73400.0,11.5375,11.5483,11.5268,11.5483,73400.0
2008-04-22 11:45:00,21.41,21.43,21.34,21.34,125300.0,11.5483,11.5591,11.5106,11.5106,125300.0
2008-04-22 11:50:00,21.34,21.39,21.32,21.32,129300.0,11.5106,11.5375,11.4998,11.4998,129300.0
2008-04-22 11:55:00,21.33,21.35,21.32,21.34,84900.0,11.5052,11.516,11.4998,11.5106,84900.0
2008-04-22 12:00:00,21.34,21.35,21.29,21.3,218200.0,11.5106,11.516,11.4836,11.489,218200.0
2008-04-22 12:05:00,21.3,21.35,21.29,21.34,73900.0,11.489,11.516,11.4836,11.5106,73900.0
2008-04-22 12:10:00,21.35,21.36,21.34,21.35,83900.0,11.516,11.5214,11.5106,11.516,83900.0
2008-04-22 12:15:00,21.35,21.36,21.32,21.35,130400.0,11.516,11.5214,11.4998,11.516,130400.0
2008-04-22 12:20:00,21.36,21.36,21.34,21.35,121300.0,11.5214,11.5214,11.5106,11.516,121300.0
2008-04-22 12:25:00,21.35,21.36,21.33,21.35,58900.0,11.516,11.5214,11.5052,11.516,58900.0
2008-04-22 12:30:00,21.35,21.37,21.32,21.32,98100.0,11.516,11.5268,11.4998,11.4998,98100.0
2008-04-22 12:35:00,21.32,21.32,21.3,21.31,59800.0,11.4998,11.4998,11.489,11.4944,59800.0
2008-04-22 12:40:00,21.31,21.32,21.29,21.29,69600.0,11.4944,11.4998,11.4836,11.4836,69600.0
2008-04-22 12:45:00,21.29,21.3,21.26,21.28,104300.0,11.4836,11.489,11.4674,11.4782,104300.0
2008-04-22 12:50:00,21.28,21.29,21.28,21.29,44000.0,11.4782,11.4836,11.4782,11.4836,44000.0
2008-04-22 12:55:00,21.29,21.29,21.26,21.27,138900.0,11.4836,11.4836,11.4674,11.4728,138900.0
2008-04-22 13:00:00,21.26,21.29,21.26,21.29,92200.0,11.4674,11.4836,11.4674,11.4836,92200.0
2008-04-22 13:05:00,21.28,21.29,21.28,21.29,31000.0,11.4782,11.4836,11.4782,11.4836,31000.0
2008-04-22 13:10:00,21.28,21.35,21.28,21.35,100500.0,11.4782,11.516,11.4782,11.516,100500.0
2008-04-22 13:15:00,21.35,21.36,21.28,21.31,119100.0,11.516,11.5214,11.4782,11.4944,119100.0
2008-04-22 13:20:00,21.31,21.37,21.3,21.34,137800.0,11.4944,11.5268,11.489,11.5106,137800.0
2008-04-22 13:25:00,21.34,21.37,21.3,21.3,102100.0,11.5106,11.5268,11.489,11.489,102100.0
2008-04-22 13:30:00,21.3,21.31,21.27,21.27,108800.0,11.489,11.4944,11.4728,11.4728,108800.0
2008-04-22 13:35:00,21.27,21.33,21.26,21.31,77800.0,11.4728,11.5052,11.4674,11.4944,77800.0
2008-04-22 13:40:00,21.31,21.32,21.29,21.31,45500.0,11.4944,11.4998,11.4836,11.4944,45500.0
2008-04-22 13:45:00,21.31,21.34,21.31,21.33,77500.0,11.4944,11.5106,11.4944,11.5052,77500.0
2008-04-22 13:50:00,21.33,21.38,21.33,21.38,118400.0,11.5052,11.5322,11.5052,11.5322,118400.0
2008-04-22 13:55:00,21.37,21.4,21.37,21.4,125400.0,11.5268,11.5429,11.5268,11.5429,125400.0
2008-04-22 14:00:00,21.4,21.41,21.39,21.41,146400.0,11.5429,11.5483,11.5375,11.5483,146400.0
2008-04-22 14:05:00,21.4,21.44,21.39,21.41,331000.0,11.5429,11.5645,11.5375,11.5483,331000.0
2008-04-22 14:10:00,21.41,21.41,21.35,21.35,145100.0,11.5483,11.5483,11.516,11.516,145100.0
2008-04-22 14:15:00,21.36,21.37,21.33,21.36,113000.0,11.5214,11.5268,11.5052,11.5214,113000.0
2008-04-22 14:20:00,21.36,21.37,21.36,21.36,59800.0,11.5214,11.5268,11.5214,11.5214,59800.0
2008-04-22 14:25:00,21.36,21.37,21.35,21.36,74800.0,11.5214,11.5268,11.516,11.5214,74800.0
2008-04-22 14:30:00,21.37,21.37,21.29,21.34,256900.0,11.5268,11.5268,11.4836,11.5106,256900.0
2008-04-22 14:35:00,21.34,21.37,21.29,21.29,134100.0,11.5106,11.5268,11.4836,11.4836,134100.0
2008-04-22 14:40:00,21.29,21.33,21.27,21.28,138600.0,11.4836,11.5052,11.4728,11.4782,138600.0
2008-04-22 14:45:00,21.28,21.3,21.27,21.29,65500.0,11.4782,11.489,11.4728,11.4836,65500.0
2008-04-22 14:50:00,21.28,21.29,21.24,21.25,182500.0,11.4782,11.4836,11.4566,11.462,182500.0
2008-04-22 14:55:00,21.25,21.26,21.23,21.24,94400.0,11.462,11.4674,11.4512,11.4566,94400.0
2008-04-22 15:00:00,21.25,21.27,21.24,21.27,109600.0,11.462,11.4728,11.4566,11.4728,109600.0
2008-04-22 15:05:00,21.27,21.32,21.26,21.3,169100.0,11.4728,11.4998,11.4674,11.489,169100.0
2008-04-22 15:10:00,21.3,21.32,21.29,21.3,64100.0,11.489,11.4998,11.4836,11.489,64100.0
2008-04-22 15:15:00,21.3,21.31,21.27,21.29,89100.0,11.489,11.4944,11.4728,11.4836,89100.0
2008-04-22 15:20:00,21.29,21.32,21.28,21.31,144100.0,11.4836,11.4998,11.4782,11.4944,144100.0
2008-04-22 15:25:00,21.31,21.33,21.26,21.33,172200.0,11.4944,11.5052,11.4674,11.5052,172200.0
2008-04-22 15:30:00,21.33,21.36,21.32,21.32,142900.0,11.5052,11.5214,11.4998,11.4998,142900.0
2008-04-22 15:35:00,21.33,21.33,21.26,21.26,143400.0,11.5052,11.5052,11.4674,11.4674,143400.0
2008-04-22 15:40:00,21.26,21.27,21.24,21.26,291800.0,11.4674,11.4728,11.4566,11.4674,291800.0
2008-04-22 15:45:00,21.25,21.34,21.25,21.32,312600.0,11.462,11.5106,11.462,11.4998,312600.0
2008-04-22 15:50:00,21.31,21.33,21.24,21.31,316500.0,11.4944,11.5052,11.4566,11.4944,316500.0
2008-04-22 15:55:00,21.31,21.35,21.3,21.35,438900.0,11.4944,11.516,11.489,11.516,438900.0
2008-04-23 09:30:00,21.49,21.53,21.3,21.46,353000.0,11.5915,11.6131,11.489,11.5753,353000.0
2008-04-23 09:35:00,21.44,21.45,21.32,21.32,104200.0,11.5645,11.5699,11.4998,11.4998,104200.0
2008-04-23 09:40:00,21.33,21.4,21.33,21.38,68900.0,11.5052,11.5429,11.5052,11.5322,68900.0
2008-04-23 09:45:00,21.37,21.38,21.32,21.32,84000.0,11.5268,11.5322,11.4998,11.4998,84000.0
2008-04-23 09:50:00,21.32,21.36,21.26,21.28,185600.0,11.4998,11.5214,11.4674,11.4782,185600.0
2008-04-23 09:55:00,21.28,21.29,21.23,21.24,223300.0,11.4782,11.4836,11.4512,11.4566,223300.0
2008-04-23 10:00:00,21.24,21.25,21.22,21.23,210400.0,11.4566,11.462,11.4458,11.4512,210400.0
2008-04-23 10:05:00,21.23,21.25,21.16,21.16,196500.0,11.4512,11.462,11.4135,11.4135,196500.0
2008-04-23 10:10:00,21.17,21.24,21.15,21.22,330000.0,11.4189,11.4566,11.4081,11.4458,330000.0
2008-04-23 10:15:00,21.24,21.27,21.19,21.25,145400.0,11.4566,11.4728,11.4297,11.462,145400.0
2008-04-23 10:20:00,21.25,21.28,21.22,21.26,142300.0,11.462,11.4782,11.4458,11.4674,142300.0
2008-04-23 10:25:00,21.27,21.28,21.24,21.25,135900.0,11.4728,11.4782,11.4566,11.462,135900.0
2008-04-23 10:30:00,21.25,21.27,21.23,21.25,127700.0,11.462,11.4728,11.4512,11.462,127700.0
2008-04-23 10:35:00,21.24,21.27,21.24,21.25,153100.0,11.4566,11.4728,11.4566,11.462,153100.0
2008-04-23 10:40:00,21.25,21.31,21.25,21.29,187800.0,11.462,11.4944,11.462,11.4836,187800.0
2008-04-23 10:45:00,21.29,21.3,21.27,21.3,81500.0,11.4836,11.489,11.4728,11.489,81500.0
2008-04-23 10:50:00,21.3,21.34,21.29,21.34,143500.0,11.489,11.5106,11.4836,11.5106,143500.0
2008-04-23 10:55:00,21.34,21.36,21.33,21.33,84000.0,11.5106,11.5214,11.5052,11.5052,84000.0
2008-04-23 11:00:00,21.34,21.35,21.33,21.33,64000.0,11.5106,11.516,11.5052,11.5052,64000.0
2008-04-23 11:05:00,21.34,21.34,21.27,21.27,115800.0,11.5106,11.5106,11.4728,11.4728,115800.0
2008-04-23 11:10:00,21.28,21.28,21.24,21.25,94800.0,11.4782,11.4782,11.4566,11.462,94800.0
2008-04-23 11:15:00,21.25,21.25,21.2,21.21,97200.0,11.462,11.462,11.4351,11.4405,97200.0
2008-04-23 11:20:00,21.21,21.24,21.2,21.24,92600.0,11.4405,11.4566,11.4351,11.4566,92600.0
2008-04-23 11:25:00,21.24,21.26,21.23,21.26,80000.0,11.4566,11.4674,11.4512,11.4674,80000.0
2008-04-23 11:30:00,21.26,21.33,21.25,21.28,249800.0,11.4674,11.5052,11.462,11.4782,249800.0
2008-04-23 11:35:00,21.29,21.3,21.28,21.29,80100.0,11.4836,11.489,11.4782,11.4836,80100.0
2008-04-23 11:40:00,21.3,21.3,21.29,21.3,100800.0,11.489,11.489,11.4836,11.489,100800.0
2008-04-23 11:45:00,21.29,21.3,21.29,21.3,125100.0,11.4836,11.489,11.4836,11.489,125100.0
2008-04-23 11:50:00,21.29,21.3,21.27,21.28,180800.0,11.4836,11.489,11.4728,11.4782,180800.0
2008-04-23 11:55:00,21.28,21.3,21.28,21.3,124100.0,11.4782,11.489,11.4782,11.489,124100.0
2008-04-23 12:00:00,21.3,21.3,21.26,21.28,132900.0,11.489,11.489,11.4674,11.4782,132900.0
2008-04-23 12:05:00,21.28,21.29,21.28,21.28,104800.0,11.4782,11.4836,11.4782,11.4782,104800.0
2008-04-23 12:10:00,21.28,21.29,21.28,21.29,82200.0,11.4782,11.4836,11.4782,11.4836,82200.0
2008-04-23 12:15:00,21.28,21.31,21.28,21.31,163100.0,11.4782,11.4944,11.4782,11.4944,163100.0
2008-04-23 12:20:00,21.31,21.31,21.22,21.22,177300.0,11.4944,11.4944,11.4458,11.4458,177300.0
2008-04-23 12:25:00,21.22,21.25,21.22,21.24,105300.0,11.4458,11.462,11.4458,11.4566,105300.0
2008-04-23 12:30:00,21.25,21.25,21.2,21.2,150400.0,11.462,11.462,11.4351,11.4351,150400.0
2008-04-23 12:35:00,21.2,21.21,21.17,21.19,118500.0,11.4351,11.4405,11.4189,11.4297,118500.0
2008-04-23 12:40:00,21.19,21.21,21.18,21.21,70600.0,11.4297,11.4405,11.4243,11.4405,70600.0
2008-04-23 12:45:00,21.21,21.21,21.19,21.2,66800.0,11.4405,11.4405,11.4297,11.4351,66800.0
2008-04-23 12:50:00,21.19,21.27,21.19,21.26,150000.0,11.4297,11.4728,11.4297,11.4674,150000.0
2008-04-23 12:55:00,21.26,21.27,21.22,21.25,109400.0,11.4674,11.4728,11.4458,11.462,109400.0
2008-04-23 13:00:00,21.25,21.25,21.2,21.22,149100.0,11.462,11.462,11.4351,11.4458,149100.0
2008-04-23 13:05:00,21.22,21.27,21.21,21.23,208000.0,11.4458,11.4728,11.4405,11.4512,208000.0
2008-04-23 13:10:00,21.24,21.27,21.24,21.26,61400.0,11.4566,11.4728,11.4566,11.4674,61400.0
2008-04-23 13:15:00,21.27,21.27,21.21,21.23,95800.0,11.4728,11.4728,11.4405,11.4512,95800.0
2008-04-23 13:20:00,21.23,21.26,21.22,21.25,79600.0,11.4512,11.4674,11.4458,11.462,79600.0
2008-04-23 13:25:00,21.26,21.27,21.25,21.26,95900.0,11.4674,11.4728,11.462,11.4674,95900.0
2008-04-23 13:30:00,21.26,21.29,21.26,21.28,85700.0,11.4674,11.4836,11.4674,11.4782,85700.0
2008-04-23 13:35:00,21.28,21.3,21.25,21.29,289100.0,11.4782,11.489,11.462,11.4836,289100.0
2008-04-23 13:40:00,21.29,21.3,21.24,21.25,276600.0,11.4836,11.489,11.4566,11.462,276600.0
2008-04-23 13:45:00,21.25,21.27,21.24,21.27,168700.0,11.462,11.4728,11.4566,11.4728,168700.0
2008-04-23 13:50:00,21.26,21.29,21.26,21.29,105000.0,11.4674,11.4836,11.4674,11.4836,105000.0
2008-04-23 13:55:00,21.28,21.33,21.28,21.32,175700.0,11.4782,11.5052,11.4782,11.4998,175700.0
2008-04-23 14:00:00,21.32,21.33,21.28,21.31,181600.0,11.4998,11.5052,11.4782,11.4944,181600.0
2008-04-23 14:05:00,21.31,21.32,21.27,21.28,120600.0,11.4944,11.4998,11.4728,11.4782,120600.0
2008-04-23 14:10:00,21.27,21.28,21.27,21.27,99600.0,11.4728,11.4782,11.4728,11.4728,99600.0
2008-04-23 14:15:00,21.27,21.28,21.24,21.24,118800.0,11.4728,11.4782,11.4566,11.4566,118800.0
2008-04-23 14:20:00,21.24,21.25,21.23,21.23,85900.0,11.4566,11.462,11.4512,11.4512,85900.0
2008-04-23 14:25:00,21.22,21.32,21.22,21.31,353300.0,11.4458,11.4998,11.4458,11.4944,353300.0
2008-04-23 14:30:00,21.31,21.37,21.3,21.36,312600.0,11.4944,11.5268,11.489,11.5214,312600.0
2008-04-23 14:35:00,21.37,21.42,21.32,21.32,236900.0,11.5268,11.5537,11.4998,11.4998,236900.0
2008-04-23 14:40:00,21.35,21.37,21.31,21.36,141800.0,11.516,11.5268,11.4944,11.5214,141800.0
2008-04-23 14:45:00,21.36,21.37,21.27,21.33,235100.0,11.5214,11.5268,11.4728,11.5052,235100.0
2008-04-23 14:50:00,21.34,21.35,21.31,21.33,189000.0,11.5106,11.516,11.4944,11.5052,189000.0
2008-04-23 14:55:00,21.34,21.34,21.32,21.32,116400.0,11.5106,11.5106,11.4998,11.4998,116400.0
2008-04-23 15:00:00,21.32,21.37,21.3,21.36,185700.0,11.4998,11.5268,11.489,11.5214,185700.0
2008-04-23 15:05:00,21.36,21.37,21.34,21.34,158600.0,11.5214,11.5268,11.5106,11.5106,158600.0
2008-04-23 15:10:00,21.34,21.37,21.33,21.36,235200.0,11.5106,11.5268,11.5052,11.5214,235200.0
2008-04-23 15:15:00,21.36,21.43,21.36,21.42,290800.0,11.5214,11.5591,11.5214,11.5537,290800.0
2008-04-23 15:20:00,21.43,21.43,21.4,21.43,406000.0,11.5591,11.5591,11.5429,11.5591,406000.0
2008-04-23 15:25:00,21.42,21.47,21.42,21.45,411600.0,11.5537,11.5807,11.5537,11.5699,411600.0
2008-04-23 15:30:00,21.44,21.49,21.41,21.43,384900.0,11.5645,11.5915,11.5483,11.5591,384900.0
2008-04-23 15:35:00,21.43,21.47,21.39,21.47,381400.0,11.5591,11.5807,11.5375,11.5807,381400.0
2008-04-23 15:40:00,21.48,21.48,21.4,21.4,400500.0,11.5861,11.5861,11.5429,11.5429,400500.0
2008-04-23 15:45:00,21.41,21.41,21.34,21.36,424100.0,11.5483,11.5483,11.5106,11.5214,424100.0
2008-04-23 15:50:00,21.36,21.48,21.32,21.47,792600.0,11.5214,11.5861,11.4998,11.5807,792600.0
2008-04-23 15:55:00,21.47,21.55,21.47,21.49,793300.0,11.5807,11.6238,11.5807,11.5915,793300.0
2008-04-24 09:30:00,21.58,22.44,21.58,21.91,556800.0,11.64,12.1039,11.64,11.818,556800.0
2008-04-24 09:35:00,21.9,22.04,21.89,22.01,327100.0,11.8126,11.8881,11.8072,11.872,327100.0
2008-04-24 09:40:00,22.0,22.15,21.93,22.07,425700.0,11.8666,11.9475,11.8288,11.9043,425700.0
2008-04-24 09:45:00,22.08,22.15,21.93,21.98,323000.0,11.9097,11.9475,11.8288,11.8558,323000.0
2008-04-24 09:50:00,21.98,22.03,21.93,21.95,291000.0,11.8558,11.8828,11.8288,11.8396,291000.0
2008-04-24 09:55:00,21.95,22.01,21.87,21.98,304900.0,11.8396,11.872,11.7965,11.8558,304900.0
2008-04-24 10:00:00,21.98,21.98,21.83,21.86,198300.0,11.8558,11.8558,11.7749,11.7911,198300.0
2008-04-24 10:05:00,21.87,21.95,21.86,21.86,145400.0,11.7965,11.8396,11.7911,11.7911,145400.0
2008-04-24 10:10:00,21.86,21.93,21.85,21.92,122200.0,11.7911,11.8288,11.7857,11.8234,122200.0
2008-04-24 10:15:00,21.92,21.94,21.87,21.88,213100.0,11.8234,11.8342,11.7965,11.8018,213100.0
2008-04-24 10:20:00,21.88,21.91,21.86,21.89,212300.0,11.8018,11.818,11.7911,11.8072,212300.0
2008-04-24 10:25:00,21.89,21.92,21.84,21.84,184100.0,11.8072,11.8234,11.7803,11.7803,184100.0
2008-04-24 10:30:00,21.84,21.89,21.84,21.85,84900.0,11.7803,11.8072,11.7803,11.7857,84900.0
2008-04-24 10:35:00,21.84,21.85,21.84,21.84,43700.0,11.7803,11.7857,11.7803,11.7803,43700.0
2008-04-24 10:40:00,21.85,21.92,21.84,21.91,371900.0,11.7857,11.8234,11.7803,11.818,371900.0
2008-04-24 10:45:00,21.9,21.94,21.86,21.92,469900.0,11.8126,11.8342,11.7911,11.8234,469900.0
2008-04-24 10:50:00,21.92,21.93,21.85,21.9,297100.0,11.8234,11.8288,11.7857,11.8126,297100.0
2008-04-24 10:55:00,21.9,21.95,21.89,21.93,162200.0,11.8126,11.8396,11.8072,11.8288,162200.0
2008-04-24 11:00:00,21.93,21.94,21.89,21.89,69300.0,11.8288,11.8342,11.8072,11.8072,69300.0
2008-04-24 11:05:00,21.89,21.9,21.87,21.89,91100.0,11.8072,11.8126,11.7965,11.8072,91100.0
2008-04-24 11:10:00,21.9,21.9,21.84,21.85,111900.0,11.8126,11.8126,11.7803,11.7857,111900.0
2008-04-24 11:15:00,21.84,21.85,21.8,21.8,119200.0,11.7803,11.7857,11.7587,11.7587,119200.0
2008-04-24 11:20:00,21.8,21.81,21.74,21.79,121800.0,11.7587,11.7641,11.7263,11.7533,121800.0
2008-04-24 11:25:00,21.8,21.85,21.8,21.85,94300.0,11.7587,11.7857,11.7587,11.7857,94300.0
2008-04-24 11:30:00,21.84,21.98,21.84,21.92,278000.0,11.7803,11.8558,11.7803,11.8234,278000.0
2008-04-24 11:35:00,21.92,21.93,21.86,21.86,75800.0,11.8234,11.8288,11.7911,11.7911,75800.0
2008-04-24 11:40:00,21.86,21.92,21.86,21.91,227500.0,11.7911,11.8234,11.7911,11.818,227500.0
2008-04-24 11:45:00,21.92,21.93,21.89,21.92,146700.0,11.8234,11.8288,11.8072,11.8234,146700.0
2008-04-24 11:50:00,21.92,21.93,21.88,21.88,166600.0,11.8234,11.8288,11.8018,11.8018,166600.0
2008-04-24 11:55:00,21.89,21.91,21.88,21.88,112900.0,11.8072,11.818,11.8018,11.8018,112900.0
2008-04-24 12:00:00,21.89,21.98,21.88,21.98,201800.0,11.8072,11.8558,11.8018,11.8558,201800.0
2008-04-24 12:05:00,21.98,21.99,21.93,21.96,164000.0,11.8558,11.8612,11.8288,11.845,164000.0
2008-04-24 12:10:00,21.96,22.03,21.95,22.03,291900.0,11.845,11.8828,11.8396,11.8828,291900.0
2008-04-24 12:15:00,22.03,22.1,22.02,22.1,270600.0,11.8828,11.9205,11.8774,11.9205,270600.0
2008-04-24 12:20:00,22.1,22.11,21.99,22.0,217800.0,11.9205,11.9259,11.8612,11.8666,217800.0
2008-04-24 12:25:00,22.0,22.04,22.0,22.03,86600.0,11.8666,11.8881,11.8666,11.8828,86600.0
2008-04-24 12:30:00,22.03,22.03,21.99,22.01,124500.0,11.8828,11.8828,11.8612,11.872,124500.0
2008-04-24 12:35:00,22.01,22.08,22.0,22.07,93900.0,11.872,11.9097,11.8666,11.9043,93900.0
2008-04-24 12:40:00,22.07,22.15,22.05,22.13,225300.0,11.9043,11.9475,11.8935,11.9367,225300.0
2008-04-24 12:45:00,22.14,22.18,22.13,22.17,73600.0,11.9421,11.9637,11.9367,11.9583,73600.0
2008-04-24 12:50:00,22.17,22.19,22.13,22.19,162700.0,11.9583,11.9691,11.9367,11.9691,162700.0
2008-04-24 12:55:00,22.2,22.2,22.19,22.2,68700.0,11.9745,11.9745,11.9691,11.9745,68700.0
2008-04-24 13:00:00,22.2,22.26,22.19,22.22,172000.0,11.9745,12.0068,11.9691,11.9852,172000.0
2008-04-24 13:05:00,22.21,22.25,22.0,22.2,150600.0,11.9798,12.0014,11.8666,11.9745,150600.0
2008-04-24 13:10:00,22.2,22.22,22.17,22.17,59100.0,11.9745,11.9852,11.9583,11.9583,59100.0
2008-04-24 13:15:00,22.17,22.19,22.09,22.15,102400.0,11.9583,11.9691,11.9151,11.9475,102400.0
2008-04-24 13:20:00,22.15,22.24,22.15,22.17,56900.0,11.9475,11.996,11.9475,11.9583,56900.0
2008-04-24 13:25:00,22.17,22.17,22.14,22.15,56800.0,11.9583,11.9583,11.9421,11.9475,56800.0
2008-04-24 13:30:00,22.14,22.2,22.13,22.14,125900.0,11.9421,11.9745,11.9367,11.9421,125900.0
2008-04-24 13:35:00,22.13,22.18,22.09,22.17,119600.0,11.9367,11.9637,11.9151,11.9583,119600.0
2008-04-24 13:40:00,22.17,22.22,22.17,22.19,137600.0,11.9583,11.9852,11.9583,11.9691,137600.0
2008-04-24 13:45:00,22.19,22.24,22.18,22.21,259600.0,11.9691,11.996,11.9637,11.9798,259600.0
2008-04-24 13:50:00,22.21,22.22,22.17,22.18,228400.0,11.9798,11.9852,11.9583,11.9637,228400.0
2008-04-24 13:55:00,22.18,22.24,22.17,22.24,191400.0,11.9637,11.996,11.9583,11.996,191400.0
2008-04-24 14:00:00,22.24,22.24,22.23,22.24,51100.0,11.996,11.996,11.9906,11.996,51100.0
2008-04-24 14:05:00,22.23,22.27,22.23,22.25,111900.0,11.9906,12.0122,11.9906,12.0014,111900.0
2008-04-24 14:10:00,22.26,22.3,22.25,22.3,106800.0,12.0068,12.0284,12.0014,12.0284,106800.0
2008-04-24 14:15:00,22.3,22.31,22.29,22.3,96100.0,12.0284,12.0338,12.023,12.0284,96100.0
2008-04-24 14:20:00,22.31,22.31,22.2,22.2,152300.0,12.0338,12.0338,11.9745,11.9745,152300.0
2008-04-24 14:25:00,22.21,22.24,22.17,22.24,117800.0,11.9798,11.996,11.9583,11.996,117800.0
2008-04-24 14:30:00,22.24,22.28,22.24,22.27,112200.0,11.996,12.0176,11.996,12.0122,112200.0
2008-04-24 14:35:00,22.28,22.3,22.23,22.24,125800.0,12.0176,12.0284,11.9906,11.996,125800.0
2008-04-24 14:40:00,22.23,22.28,22.21,22.27,79000.0,11.9906,12.0176,11.9798,12.0122,79000.0
2008-04-24 14:45:00,22.27,22.3,22.24,22.24,87700.0,12.0122,12.0284,11.996,11.996,87700.0
2008-04-24 14:50:00,22.24,22.25,22.21,22.25,96300.0,11.996,12.0014,11.9798,12.0014,96300.0
2008-04-24 14:55:00,22.25,22.38,22.25,22.36,220700.0,12.0014,12.0715,12.0014,12.0608,220700.0
2008-04-24 15:00:00,22.35,22.37,22.34,22.34,107700.0,12.0554,12.0661,12.05,12.05,107700.0
2008-04-24 15:05:00,22.34,22.36,22.31,22.34,192100.0,12.05,12.0608,12.0338,12.05,192100.0
2008-04-24 15:10:00,22.34,22.35,22.32,22.33,75900.0,12.05,12.0554,12.0392,12.0446,75900.0
2008-04-24 15:15:00,22.33,22.34,22.26,22.28,112600.0,12.0446,12.05,12.0068,12.0176,112600.0
2008-04-24 15:20:00,22.27,22.28,22.18,22.18,200300.0,12.0122,12.0176,11.9637,11.9637,200300.0
2008-04-24 15:25:00,22.19,22.3,22.17,22.27,288100.0,11.9691,12.0284,11.9583,12.0122,288100.0
2008-04-24 15:30:00,22.27,22.31,22.27,22.3,194500.0,12.0122,12.0338,12.0122,12.0284,194500.0
2008-04-24 15:35:00,22.3,22.31,22.27,22.29,171100.0,12.0284,12.0338,12.0122,12.023,171100.0
2008-04-24 15:40:00,22.28,22.29,22.19,22.19,232000.0,12.0176,12.023,11.9691,11.9691,232000.0
2008-04-24 15:45:00,22.19,22.22,22.12,22.16,315800.0,11.9691,11.9852,11.9313,11.9529,315800.0
2008-04-24 15:50:00,22.15,22.24,22.14,22.22,315000.0,11.9475,11.996,11.9421,11.9852,315000.0
2008-04-24 15:55:00,22.22,22.25,22.18,22.2,635300.0,11.9852,12.0014,11.9637,11.9745,635300.0
2008-04-25 09:30:00,22.39,22.55,22.27,22.32,308900.0,12.0769,12.1632,12.0122,12.0392,308900.0
2008-04-25 09:35:00,22.33,22.4,22.25,22.3,159300.0,12.0446,12.0823,12.0014,12.0284,159300.0
2008-04-25 09:40:00,22.3,22.4,22.25,22.37,210600.0,12.0284,12.0823,12.0014,12.0661,210600.0
2008-04-25 09:45:00,22.37,22.43,22.32,22.37,241600.0,12.0661,12.0985,12.0392,12.0661,241600.0
2008-04-25 09:50:00,22.37,22.4,22.34,22.4,106500.0,12.0661,12.0823,12.05,12.0823,106500.0
2008-04-25 09:55:00,22.4,22.41,22.31,22.35,256100.0,12.0823,12.0877,12.0338,12.0554,256100.0
2008-04-25 10:00:00,22.35,22.35,22.28,22.29,267100.0,12.0554,12.0554,12.0176,12.023,267100.0
2008-04-25 10:05:00,22.29,22.31,22.28,22.29,100600.0,12.023,12.0338,12.0176,12.023,100600.0
2008-04-25 10:10:00,22.29,22.35,22.28,22.34,128400.0,12.023,12.0554,12.0176,12.05,128400.0
2008-04-25 10:15:00,22.35,22.38,22.28,22.29,172900.0,12.0554,12.0715,12.0176,12.023,172900.0
2008-04-25 10:20:00,22.3,22.33,22.29,22.33,124600.0,12.0284,12.0446,12.023,12.0446,124600.0
2008-04-25 10:25:00,22.33,22.33,22.28,22.29,115100.0,12.0446,12.0446,12.0176,12.023,115100.0
2008-04-25 10:30:00,22.29,22.3,22.28,22.3,135000.0,12.023,12.0284,12.0176,12.0284,135000.0
2008-04-25 10:35:00,22.3,22.3,22.23,22.24,174600.0,12.0284,12.0284,11.9906,11.996,174600.0
2008-04-25 10:40:00,22.24,22.3,22.23,22.27,106100.0,11.996,12.0284,11.9906,12.0122,106100.0
2008-04-25 10:45:00,22.26,22.3,22.23,22.24,140600.0,12.0068,12.0284,11.9906,11.996,140600.0
2008-04-25 10:50:00,22.23,22.3,22.22,22.26,150200.0,11.9906,12.0284,11.9852,12.0068,150200.0
2008-04-25 10:55:00,22.26,22.3,22.23,22.26,147200.0,12.0068,12.0284,11.9906,12.0068,147200.0
2008-04-25 11:00:00,22.26,22.27,22.23,22.23,86100.0,12.0068,12.0122,11.9906,11.9906,86100.0
2008-04-25 11:05:00,22.23,22.24,22.19,22.21,82300.0,11.9906,11.996,11.9691,11.9798,82300.0
2008-04-25 11:10:00,22.21,22.24,22.11,22.14,139100.0,11.9798,11.996,11.9259,11.9421,139100.0
2008-04-25 11:15:00,22.14,22.15,22.1,22.11,91000.0,11.9421,11.9475,11.9205,11.9259,91000.0
2008-04-25 11:20:00,22.11,22.14,22.03,22.04,172900.0,11.9259,11.9421,11.8828,11.8881,172900.0
2008-04-25 11:25:00,22.03,22.04,21.97,21.99,278600.0,11.8828,11.8881,11.8504,11.8612,278600.0
2008-04-25 11:30:00,21.99,22.07,21.99,22.06,119100.0,11.8612,11.9043,11.8612,11.8989,119100.0
2008-04-25 11:35:00,22.07,22.15,22.06,22.14,175300.0,11.9043,11.9475,11.8989,11.9421,175300.0
2008-04-25 11:40:00,22.15,22.22,22.12,22.2,204500.0,11.9475,11.9852,11.9313,11.9745,204500.0
2008-04-25 11:45:00,22.2,22.23,22.15,22.16,131000.0,11.9745,11.9906,11.9475,11.9529,131000.0
2008-04-25 11:50:00,22.15,22.18,22.14,22.17,57300.0,11.9475,11.9637,11.9421,11.9583,57300.0
2008-04-25 11:55:00,22.17,22.19,22.12,22.16,74600.0,11.9583,11.9691,11.9313,11.9529,74600.0
2008-04-25 12:00:00,22.16,22.16,22.09,22.1,55500.0,11.9529,11.9529,11.9151,11.9205,55500.0
2008-04-25 12:05:00,22.1,22.14,22.09,22.09,98700.0,11.9205,11.9421,11.9151,11.9151,98700.0
2008-04-25 12:10:00,22.1,22.19,22.09,22.15,82500.0,11.9205,11.9691,11.9151,11.9475,82500.0
2008-04-25 12:15:00,22.15,22.17,22.1,22.12,135400.0,11.9475,11.9583,11.9205,11.9313,135400.0
2008-04-25 12:20:00,22.11,22.14,22.08,22.08,72600.0,11.9259,11.9421,11.9097,11.9097,72600.0
2008-04-25 12:25:00,22.07,22.09,22.06,22.06,57600.0,11.9043,11.9151,11.8989,11.8989,57600.0
2008-04-25 12:30:00,22.07,22.09,21.99,21.99,225700.0,11.9043,11.9151,11.8612,11.8612,225700.0
2008-04-25 12:35:00,21.99,22.04,21.99,22.03,57800.0,11.8612,11.8881,11.8612,11.8828,57800.0
2008-04-25 12:40:00,22.03,22.06,22.02,22.06,60000.0,11.8828,11.8989,11.8774,11.8989,60000.0
2008-04-25 12:45:00,22.06,22.09,22.04,22.04,83300.0,11.8989,11.9151,11.8881,11.8881,83300.0
2008-04-25 12:50:00,22.04,22.05,22.02,22.03,39400.0,11.8881,11.8935,11.8774,11.8828,39400.0
2008-04-25 12:55:00,22.03,22.04,22.02,22.04,78100.0,11.8828,11.8881,11.8774,11.8881,78100.0
2008-04-25 13:00:00,22.04,22.04,22.02,22.02,40500.0,11.8881,11.8881,11.8774,11.8774,40500.0
2008-04-25 13:05:00,22.03,22.03,21.98,22.0,138600.0,11.8828,11.8828,11.8558,11.8666,138600.0
2008-04-25 13:10:00,22.0,22.01,21.94,21.95,202300.0,11.8666,11.872,11.8342,11.8396,202300.0
2008-04-25 13:15:00,21.94,22.0,21.93,21.96,216400.0,11.8342,11.8666,11.8288,11.845,216400.0
2008-04-25 13:20:00,21.95,21.97,21.94,21.96,70900.0,11.8396,11.8504,11.8342,11.845,70900.0
2008-04-25 13:25:00,21.95,21.96,21.92,21.94,117900.0,11.8396,11.845,11.8234,11.8342,117900.0
2008-04-25 13:30:00,21.93,21.96,21.88,21.91,175600.0,11.8288,11.845,11.8018,11.818,175600.0
2008-04-25 13:35:00,21.91,21.95,21.91,21.95,92600.0,11.818,11.8396,11.818,11.8396,92600.0
2008-04-25 13:40:00,21.94,21.96,21.94,21.96,48900.0,11.8342,11.845,11.8342,11.845,48900.0
2008-04-25 13:45:00,21.95,21.98,21.93,21.97,102300.0,11.8396,11.8558,11.8288,11.8504,102300.0
2008-04-25 13:50:00,21.97,22.01,21.97,21.98,77800.0,11.8504,11.872,11.8504,11.8558,77800.0
2008-04-25 13:55:00,21.99,22.07,21.99,22.06,87100.0,11.8612,11.9043,11.8612,11.8989,87100.0
2008-04-25 14:00:00,22.07,22.07,22.05,22.06,58900.0,11.9043,11.9043,11.8935,11.8989,58900.0
2008-04-25 14:05:00,22.05,22.07,22.05,22.07,34000.0,11.8935,11.9043,11.8935,11.9043,34000.0
2008-04-25 14:10:00,22.07,22.08,22.06,22.07,89300.0,11.9043,11.9097,11.8989,11.9043,89300.0
2008-04-25 14:15:00,22.07,22.11,22.07,22.1,100400.0,11.9043,11.9259,11.9043,11.9205,100400.0
2008-04-25 14:20:00,22.11,22.13,22.05,22.05,116100.0,11.9259,11.9367,11.8935,11.8935,116100.0
2008-04-25 14:25:00,22.05,22.11,22.03,22.1,81100.0,11.8935,11.9259,11.8828,11.9205,81100.0
2008-04-25 14:30:00,22.09,22.1,22.03,22.09,95400.0,11.9151,11.9205,11.8828,11.9151,95400.0
2008-04-25 14:35:00,22.09,22.11,22.04,22.11,125600.0,11.9151,11.9259,11.8881,11.9259,125600.0
2008-04-25 14:40:00,22.11,22.16,22.09,22.14,199000.0,11.9259,11.9529,11.9151,11.9421,199000.0
2008-04-25 14:45:00,22.13,22.15,22.07,22.12,77900.0,11.9367,11.9475,11.9043,11.9313,77900.0
2008-04-25 14:50:00,22.12,22.16,22.08,22.11,121900.0,11.9313,11.9529,11.9097,11.9259,121900.0
2008-04-25 14:55:00,22.11,22.18,22.1,22.15,114700.0,11.9259,11.9637,11.9205,11.9475,114700.0
2008-04-25 15:00:00,22.16,22.16,22.11,22.13,125100.0,11.9529,11.9529,11.9259,11.9367,125100.0
2008-04-25 15:05:00,22.13,22.21,22.12,22.2,118400.0,11.9367,11.9798,11.9313,11.9745,118400.0
2008-04-25 15:10:00,22.21,22.23,22.19,22.21,102900.0,11.9798,11.9906,11.9691,11.9798,102900.0
2008-04-25 15:15:00,22.22,22.24,22.19,22.2,97500.0,11.9852,11.996,11.9691,11.9745,97500.0
2008-04-25 15:20:00,22.19,22.26,22.18,22.18,168100.0,11.9691,12.0068,11.9637,11.9637,168100.0
2008-04-25 15:25:00,22.18,22.2,22.11,22.13,211400.0,11.9637,11.9745,11.9259,11.9367,211400.0
2008-04-25 15:30:00,22.13,22.19,22.11,22.15,214600.0,11.9367,11.9691,11.9259,11.9475,214600.0
2008-04-25 15:35:00,22.14,22.15,22.09,22.13,175500.0,11.9421,11.9475,11.9151,11.9367,175500.0
2008-04-25 15:40:00,22.12,22.15,22.07,22.15,211500.0,11.9313,11.9475,11.9043,11.9475,211500.0
2008-04-25 15:45:00,22.15,22.17,22.11,22.13,181900.0,11.9475,11.9583,11.9259,11.9367,181900.0
2008-04-25 15:50:00,22.13,22.16,22.1,22.16,322800.0,11.9367,11.9529,11.9205,11.9529,322800.0
2008-04-25 15:55:00,22.16,22.18,22.13,22.14,553300.0,11.9529,11.9637,11.9367,11.9421,553300.0
2008-04-28 09:30:00,22.15,22.39,22.12,22.18,335600.0,11.9475,12.0769,11.9313,11.9637,335600.0
2008-04-28 09:35:00,22.19,22.25,22.15,22.15,243200.0,11.9691,12.0014,11.9475,11.9475,243200.0
2008-04-28 09:40:00,22.16,22.19,22.1,22.12,199700.0,11.9529,11.9691,11.9205,11.9313,199700.0
2008-04-28 09:45:00,22.12,22.21,22.11,22.15,108800.0,11.9313,11.9798,11.9259,11.9475,108800.0
2008-04-28 09:50:00,22.16,22.17,22.11,22.11,71500.0,11.9529,11.9583,11.9259,11.9259,71500.0
2008-04-28 09:55:00,22.11,22.18,22.1,22.17,139300.0,11.9259,11.9637,11.9205,11.9583,139300.0
2008-04-28 10:00:00,22.16,22.17,22.08,22.09,176400.0,11.9529,11.9583,11.9097,11.9151,176400.0
2008-04-28 10:05:00,22.1,22.13,22.08,22.11,65500.0,11.9205,11.9367,11.9097,11.9259,65500.0
2008-04-28 10:10:00,22.11,22.19,22.11,22.17,127200.0,11.9259,11.9691,11.9259,11.9583,127200.0
2008-04-28 10:15:00,22.17,22.25,22.17,22.25,157400.0,11.9583,12.0014,11.9583,12.0014,157400.0
2008-04-28 10:20:00,22.24,22.28,22.23,22.28,196300.0,11.996,12.0176,11.9906,12.0176,196300.0
2008-04-28 10:25:00,22.28,22.3,22.21,22.22,127300.0,12.0176,12.0284,11.9798,11.9852,127300.0
2008-04-28 10:30:00,22.21,22.28,22.21,22.26,66600.0,11.9798,12.0176,11.9798,12.0068,66600.0
2008-04-28 10:35:00,22.26,22.27,22.21,22.22,106500.0,12.0068,12.0122,11.9798,11.9852,106500.0
2008-04-28 10:40:00,22.22,22.23,22.19,22.2,46600.0,11.9852,11.9906,11.9691,11.9745,46600.0
2008-04-28 10:45:00,22.19,22.22,22.16,22.16,118900.0,11.9691,11.9852,11.9529,11.9529,118900.0
2008-04-28 10:50:00,22.16,22.17,22.11,22.11,91000.0,11.9529,11.9583,11.9259,11.9259,91000.0
2008-04-28 10:55:00,22.12,22.14,22.1,22.14,67100.0,11.9313,11.9421,11.9205,11.9421,67100.0
2008-04-28 11:00:00,22.14,22.17,22.14,22.15,178000.0,11.9421,11.9583,11.9421,11.9475,178000.0
2008-04-28 11:05:00,22.15,22.16,22.13,22.14,68300.0,11.9475,11.9529,11.9367,11.9421,68300.0
2008-04-28 11:10:00,22.13,22.14,22.07,22.07,108400.0,11.9367,11.9421,11.9043,11.9043,108400.0
2008-04-28 11:15:00,22.07,22.11,22.02,22.06,154500.0,11.9043,11.9259,11.8774,11.8989,154500.0
2008-04-28 11:20:00,22.07,22.08,22.06,22.06,62500.0,11.9043,11.9097,11.8989,11.8989,62500.0
2008-04-28 11:25:00,22.06,22.07,22.01,22.04,182100.0,11.8989,11.9043,11.872,11.8881,182100.0
2008-04-28 11:30:00,22.03,22.07,22.03,22.06,109500.0,11.8828,11.9043,11.8828,11.8989,109500.0
2008-04-28 11:35:00,22.07,22.09,22.05,22.06,123400.0,11.9043,11.9151,11.8935,11.8989,123400.0
2008-04-28 11:40:00,22.07,22.11,22.06,22.1,103800.0,11.9043,11.9259,11.8989,11.9205,103800.0
2008-04-28 11:45:00,22.1,22.11,22.1,22.11,110600.0,11.9205,11.9259,11.9205,11.9259,110600.0
2008-04-28 11:50:00,22.1,22.14,22.1,22.13,85100.0,11.9205,11.9421,11.9205,11.9367,85100.0
2008-04-28 11:55:00,22.13,22.17,22.13,22.17,76100.0,11.9367,11.9583,11.9367,11.9583,76100.0
2008-04-28 12:00:00,22.16,22.17,22.16,22.16,77600.0,11.9529,11.9583,11.9529,11.9529,77600.0
2008-04-28 12:05:00,22.17,22.17,22.16,22.17,62800.0,11.9583,11.9583,11.9529,11.9583,62800.0
2008-04-28 12:10:00,22.17,22.18,22.16,22.17,63600.0,11.9583,11.9637,11.9529,11.9583,63600.0
2008-04-28 12:15:00,22.17,22.18,22.17,22.17,47300.0,11.9583,11.9637,11.9583,11.9583,47300.0
2008-04-28 12:20:00,22.17,22.18,22.17,22.17,68600.0,11.9583,11.9637,11.9583,11.9583,68600.0
2008-04-28 12:25:00,22.17,22.18,22.17,22.17,68900.0,11.9583,11.9637,11.9583,11.9583,68900.0
2008-04-28 12:30:00,22.17,22.21,22.17,22.17,166100.0,11.9583,11.9798,11.9583,11.9583,166100.0
2008-04-28 12:35:00,22.18,22.18,22.12,22.12,228800.0,11.9637,11.9637,11.9313,11.9313,228800.0
2008-04-28 12:40:00,22.12,22.15,22.12,22.15,73000.0,11.9313,11.9475,11.9313,11.9475,73000.0
2008-04-28 12:45:00,22.14,22.16,22.14,22.15,62100.0,11.9421,11.9529,11.9421,11.9475,62100.0
2008-04-28 12:50:00,22.15,22.16,22.15,22.15,43600.0,11.9475,11.9529,11.9475,11.9475,43600.0
2008-04-28 12:55:00,22.16,22.16,22.15,22.15,66300.0,11.9529,11.9529,11.9475,11.9475,66300.0
2008-04-28 13:00:00,22.15,22.18,22.15,22.18,63700.0,11.9475,11.9637,11.9475,11.9637,63700.0
2008-04-28 13:05:00,22.17,22.18,22.17,22.17,56300.0,11.9583,11.9637,11.9583,11.9583,56300.0
2008-04-28 13:10:00,22.17,22.18,22.17,22.18,93100.0,11.9583,11.9637,11.9583,11.9637,93100.0
2008-04-28 13:15:00,22.17,22.19,22.17,22.19,136900.0,11.9583,11.9691,11.9583,11.9691,136900.0
2008-04-28 13:20:00,22.18,22.2,22.18,22.2,62300.0,11.9637,11.9745,11.9637,11.9745,62300.0
2008-04-28 13:25:00,22.2,22.21,22.18,22.21,163200.0,11.9745,11.9798,11.9637,11.9798,163200.0
2008-04-28 13:30:00,22.2,22.21,22.2,22.21,77200.0,11.9745,11.9798,11.9745,11.9798,77200.0
2008-04-28 13:35:00,22.2,22.22,22.2,22.22,73500.0,11.9745,11.9852,11.9745,11.9852,73500.0
2008-04-28 13:40:00,22.22,22.23,22.21,22.22,118400.0,11.9852,11.9906,11.9798,11.9852,118400.0
2008-04-28 13:45:00,22.21,22.24,22.21,22.24,71500.0,11.9798,11.996,11.9798,11.996,71500.0
2008-04-28 13:50:00,22.23,22.25,22.23,22.23,84600.0,11.9906,12.0014,11.9906,11.9906,84600.0
2008-04-28 13:55:00,22.22,22.23,22.22,22.23,115300.0,11.9852,11.9906,11.9852,11.9906,115300.0
2008-04-28 14:00:00,22.23,22.25,22.22,22.25,86300.0,11.9906,12.0014,11.9852,12.0014,86300.0
2008-04-28 14:05:00,22.25,22.25,22.24,22.24,72200.0,12.0014,12.0014,11.996,11.996,72200.0
2008-04-28 14:10:00,22.25,22.25,22.22,22.23,123100.0,12.0014,12.0014,11.9852,11.9906,123100.0
2008-04-28 14:15:00,22.23,22.24,22.21,22.21,138800.0,11.9906,11.996,11.9798,11.9798,138800.0
2008-04-28 14:20:00,22.22,22.25,22.22,22.25,131200.0,11.9852,12.0014,11.9852,12.0014,131200.0
2008-04-28 14:25:00,22.24,22.25,22.21,22.23,168400.0,11.996,12.0014,11.9798,11.9906,168400.0
2008-04-28 14:30:00,22.23,22.26,22.22,22.25,259300.0,11.9906,12.0068,11.9852,12.0014,259300.0
2008-04-28 14:35:00,22.25,22.29,22.25,22.27,124100.0,12.0014,12.023,12.0014,12.0122,124100.0
2008-04-28 14:40:00,22.27,22.28,22.27,22.27,100900.0,12.0122,12.0176,12.0122,12.0122,100900.0
2008-04-28 14:45:00,22.27,22.28,22.24,22.25,125900.0,12.0122,12.0176,11.996,12.0014,125900.0
2008-04-28 14:50:00,22.25,22.26,22.23,22.24,173800.0,12.0014,12.0068,11.9906,11.996,173800.0
2008-04-28 14:55:00,22.24,22.25,22.24,22.24,55300.0,11.996,12.0014,11.996,11.996,55300.0
2008-04-28 15:00:00,22.24,22.27,22.24,22.24,136300.0,11.996,12.0122,11.996,11.996,136300.0
2008-04-28 15:05:00,22.25,22.25,22.23,22.23,113900.0,12.0014,12.0014,11.9906,11.9906,113900.0
2008-04-28 15:10:00,22.23,22.24,22.23,22.23,62800.0,11.9906,11.996,11.9906,11.9906,62800.0
2008-04-28 15:15:00,22.24,22.25,22.23,22.25,145900.0,11.996,12.0014,11.9906,12.0014,145900.0
2008-04-28 15:20:00,22.24,22.25,22.24,22.25,102100.0,11.996,12.0014,11.996,12.0014,102100.0
2008-04-28 15:25:00,22.24,22.25,22.2,22.21,203700.0,11.996,12.0014,11.9745,11.9798,203700.0
2008-04-28 15:30:00,22.2,22.21,22.17,22.17,164600.0,11.9745,11.9798,11.9583,11.9583,164600.0
2008-04-28 15:35:00,22.18,22.18,22.17,22.18,101100.0,11.9637,11.9637,11.9583,11.9637,101100.0
2008-04-28 15:40:00,22.18,22.21,22.17,22.2,301100.0,11.9637,11.9798,11.9583,11.9745,301100.0
2008-04-28 15:45:00,22.2,22.2,22.19,22.2,223100.0,11.9745,11.9745,11.9691,11.9745,223100.0
2008-04-28 15:50:00,22.19,22.2,22.09,22.1,825300.0,11.9691,11.9745,11.9151,11.9205,825300.0
2008-04-28 15:55:00,22.1,22.16,22.08,22.13,901800.0,11.9205,11.9529,11.9097,11.9367,901800.0
2008-04-29 09:30:00,22.18,22.29,22.05,22.06,223600.0,11.9637,12.023,11.8935,11.8989,223600.0
2008-04-29 09:35:00,22.06,22.19,22.06,22.15,115300.0,11.8989,11.9691,11.8989,11.9475,115300.0
2008-04-29 09:40:00,22.16,22.16,22.1,22.1,79300.0,11.9529,11.9529,11.9205,11.9205,79300.0
2008-04-29 09:45:00,22.11,22.11,22.0,22.01,88200.0,11.9259,11.9259,11.8666,11.872,88200.0
2008-04-29 09:50:00,22.01,22.06,22.01,22.05,77600.0,11.872,11.8989,11.872,11.8935,77600.0
2008-04-29 09:55:00,22.05,22.05,22.0,22.02,76400.0,11.8935,11.8935,11.8666,11.8774,76400.0
2008-04-29 10:00:00,22.02,22.05,21.98,21.99,88300.0,11.8774,11.8935,11.8558,11.8612,88300.0
2008-04-29 10:05:00,21.99,22.0,21.98,21.99,54900.0,11.8612,11.8666,11.8558,11.8612,54900.0
2008-04-29 10:10:00,22.0,22.01,21.98,22.0,57500.0,11.8666,11.872,11.8558,11.8666,57500.0
2008-04-29 10:15:00,22.01,22.03,21.97,21.98,59800.0,11.872,11.8828,11.8504,11.8558,59800.0
2008-04-29 10:20:00,21.97,21.98,21.95,21.95,38700.0,11.8504,11.8558,11.8396,11.8396,38700.0
2008-04-29 10:25:00,21.95,21.95,21.91,21.91,67100.0,11.8396,11.8396,11.818,11.818,67100.0
2008-04-29 10:30:00,21.91,21.91,21.87,21.87,111900.0,11.818,11.818,11.7965,11.7965,111900.0
2008-04-29 10:35:00,21.88,21.88,21.87,21.88,69000.0,11.8018,11.8018,11.7965,11.8018,69000.0
2008-04-29 10:40:00,21.88,21.88,21.82,21.83,85800.0,11.8018,11.8018,11.7695,11.7749,85800.0
2008-04-29 10:45:00,21.83,21.84,21.81,21.82,66200.0,11.7749,11.7803,11.7641,11.7695,66200.0
2008-04-29 10:50:00,21.82,21.85,21.81,21.84,66300.0,11.7695,11.7857,11.7641,11.7803,66300.0
2008-04-29 10:55:00,21.85,21.87,21.84,21.86,79400.0,11.7857,11.7965,11.7803,11.7911,79400.0
2008-04-29 11:00:00,21.86,21.87,21.85,21.85,111700.0,11.7911,11.7965,11.7857,11.7857,111700.0
2008-04-29 11:05:00,21.86,21.86,21.84,21.85,57800.0,11.7911,11.7911,11.7803,11.7857,57800.0
2008-04-29 11:10:00,21.85,21.85,21.83,21.83,57200.0,11.7857,11.7857,11.7749,11.7749,57200.0
2008-04-29 11:15:00,21.83,21.88,21.82,21.87,251100.0,11.7749,11.8018,11.7695,11.7965,251100.0
2008-04-29 11:20:00,21.86,21.88,21.83,21.85,135900.0,11.7911,11.8018,11.7749,11.7857,135900.0
2008-04-29 11:25:00,21.84,21.85,21.84,21.85,29900.0,11.7803,11.7857,11.7803,11.7857,29900.0
2008-04-29 11:30:00,21.84,21.85,21.8,21.81,129500.0,11.7803,11.7857,11.7587,11.7641,129500.0
2008-04-29 11:35:00,21.81,21.85,21.8,21.85,62400.0,11.7641,11.7857,11.7587,11.7857,62400.0
2008-04-29 11:40:00,21.84,21.87,21.83,21.86,68400.0,11.7803,11.7965,11.7749,11.7911,68400.0
2008-04-29 11:45:00,21.85,21.88,21.85,21.88,69700.0,11.7857,11.8018,11.7857,11.8018,69700.0
2008-04-29 11:50:00,21.88,21.91,21.87,21.91,64100.0,11.8018,11.818,11.7965,11.818,64100.0
2008-04-29 11:55:00,21.9,21.91,21.88,21.88,119700.0,11.8126,11.818,11.8018,11.8018,119700.0
2008-04-29 12:00:00,21.88,21.89,21.88,21.88,27800.0,11.8018,11.8072,11.8018,11.8018,27800.0
2008-04-29 12:05:00,21.88,21.89,21.88,21.88,49400.0,11.8018,11.8072,11.8018,11.8018,49400.0
2008-04-29 12:10:00,21.89,21.89,21.87,21.88,108100.0,11.8072,11.8072,11.7965,11.8018,108100.0
2008-04-29 12:15:00,21.88,21.89,21.88,21.89,79300.0,11.8018,11.8072,11.8018,11.8072,79300.0
2008-04-29 12:20:00,21.89,21.89,21.88,21.89,41300.0,11.8072,11.8072,11.8018,11.8072,41300.0
2008-04-29 12:25:00,21.89,21.9,21.88,21.89,90800.0,11.8072,11.8126,11.8018,11.8072,90800.0
2008-04-29 12:30:00,21.88,21.9,21.88,21.88,117400.0,11.8018,11.8126,11.8018,11.8018,117400.0
2008-04-29 12:35:00,21.89,21.89,21.88,21.89,18800.0,11.8072,11.8072,11.8018,11.8072,18800.0
2008-04-29 12:40:00,21.89,21.89,21.88,21.89,43200.0,11.8072,11.8072,11.8018,11.8072,43200.0
2008-04-29 12:45:00,21.88,21.89,21.88,21.89,50800.0,11.8018,11.8072,11.8018,11.8072,50800.0
2008-04-29 12:50:00,21.88,21.89,21.88,21.88,89100.0,11.8018,11.8072,11.8018,11.8018,89100.0
2008-04-29 12:55:00,21.87,21.88,21.84,21.84,41300.0,11.7965,11.8018,11.7803,11.7803,41300.0
2008-04-29 13:00:00,21.84,21.87,21.84,21.86,68300.0,11.7803,11.7965,11.7803,11.7911,68300.0
2008-04-29 13:05:00,21.87,21.89,21.86,21.88,45700.0,11.7965,11.8072,11.7911,11.8018,45700.0
2008-04-29 13:10:00,21.89,21.91,21.88,21.9,26400.0,11.8072,11.818,11.8018,11.8126,26400.0
2008-04-29 13:15:00,21.9,21.91,21.9,21.91,36400.0,11.8126,11.818,11.8126,11.818,36400.0
2008-04-29 13:20:00,21.92,21.92,21.9,21.9,66900.0,11.8234,11.8234,11.8126,11.8126,66900.0
2008-04-29 13:25:00,21.91,21.91,21.9,21.9,25200.0,11.818,11.818,11.8126,11.8126,25200.0
2008-04-29 13:30:00,21.9,21.91,21.9,21.91,29300.0,11.8126,11.818,11.8126,11.818,29300.0
2008-04-29 13:35:00,21.9,21.91,21.9,21.9,30700.0,11.8126,11.818,11.8126,11.8126,30700.0
2008-04-29 13:40:00,21.91,21.91,21.87,21.88,92700.0,11.818,11.818,11.7965,11.8018,92700.0
2008-04-29 13:45:00,21.87,21.88,21.86,21.87,46300.0,11.7965,11.8018,11.7911,11.7965,46300.0
2008-04-29 13:50:00,21.88,21.88,21.87,21.88,29100.0,11.8018,11.8018,11.7965,11.8018,29100.0
2008-04-29 13:55:00,21.87,21.88,21.87,21.88,37100.0,11.7965,11.8018,11.7965,11.8018,37100.0
2008-04-29 14:00:00,21.87,21.88,21.84,21.84,114400.0,11.7965,11.8018,11.7803,11.7803,114400.0
2008-04-29 14:05:00,21.85,21.86,21.84,21.86,23100.0,11.7857,11.7911,11.7803,11.7911,23100.0
2008-04-29 14:10:00,21.85,21.87,21.85,21.87,21000.0,11.7857,11.7965,11.7857,11.7965,21000.0
2008-04-29 14:15:00,21.87,21.88,21.86,21.88,29200.0,11.7965,11.8018,11.7911,11.8018,29200.0
2008-04-29 14:20:00,21.87,21.89,21.87,21.88,38100.0,11.7965,11.8072,11.7965,11.8018,38100.0
2008-04-29 14:25:00,21.89,21.9,21.88,21.9,64900.0,11.8072,11.8126,11.8018,11.8126,64900.0
2008-04-29 14:30:00,21.89,21.9,21.89,21.89,56700.0,11.8072,11.8126,11.8072,11.8072,56700.0
2008-04-29 14:35:00,21.89,21.9,21.83,21.88,309900.0,11.8072,11.8126,11.7749,11.8018,309900.0
2008-04-29 14:40:00,21.87,21.92,21.87,21.92,44500.0,11.7965,11.8234,11.7965,11.8234,44500.0
2008-04-29 14:45:00,21.91,21.94,21.91,21.94,65800.0,11.818,11.8342,11.818,11.8342,65800.0
2008-04-29 14:50:00,21.94,21.94,21.93,21.94,31200.0,11.8342,11.8342,11.8288,11.8342,31200.0
2008-04-29 14:55:00,21.94,21.95,21.93,21.95,66900.0,11.8342,11.8396,11.8288,11.8396,66900.0
2008-04-29 15:00:00,21.95,21.95,21.94,21.94,61300.0,11.8396,11.8396,11.8342,11.8342,61300.0
2008-04-29 15:05:00,21.95,21.96,21.94,21.96,77400.0,11.8396,11.845,11.8342,11.845,77400.0
2008-04-29 15:10:00,21.96,21.99,21.95,21.99,303400.0,11.845,11.8612,11.8396,11.8612,303400.0
2008-04-29 15:15:00,21.98,22.05,21.98,22.03,394700.0,11.8558,11.8935,11.8558,11.8828,394700.0
2008-04-29 15:20:00,22.04,22.04,22.0,22.02,254100.0,11.8881,11.8881,11.8666,11.8774,254100.0
2008-04-29 15:25:00,22.03,22.04,21.98,21.98,117100.0,11.8828,11.8881,11.8558,11.8558,117100.0
2008-04-29 15:30:00,21.98,21.98,21.96,21.97,99200.0,11.8558,11.8558,11.845,11.8504,99200.0
2008-04-29 15:35:00,21.96,21.97,21.95,21.96,117400.0,11.845,11.8504,11.8396,11.845,117400.0
2008-04-29 15:40:00,21.96,21.96,21.91,21.91,236900.0,11.845,11.845,11.818,11.818,236900.0
2008-04-29 15:45:00,21.91,21.92,21.9,21.91,188100.0,11.818,11.8234,11.8126,11.818,188100.0
2008-04-29 15:50:00,21.9,21.93,21.88,21.93,395700.0,11.8126,11.8288,11.8018,11.8288,395700.0
2008-04-29 15:55:00,21.93,21.94,21.89,21.92,413300.0,11.8288,11.8342,11.8072,11.8234,413300.0
2008-04-30 09:30:00,21.92,21.98,21.84,21.85,166900.0,11.8234,11.8558,11.7803,11.7857,166900.0
2008-04-30 09:35:00,21.85,22.02,21.82,22.0,161600.0,11.7857,11.8774,11.7695,11.8666,161600.0
2008-04-30 09:40:00,22.01,22.01,21.97,21.98,100700.0,11.872,11.872,11.8504,11.8558,100700.0
2008-04-30 09:45:00,21.99,22.01,21.97,22.0,102400.0,11.8612,11.872,11.8504,11.8666,102400.0
2008-04-30 09:50:00,22.0,22.09,22.0,22.09,123900.0,11.8666,11.9151,11.8666,11.9151,123900.0
2008-04-30 09:55:00,22.08,22.19,22.08,22.18,145500.0,11.9097,11.9691,11.9097,11.9637,145500.0
2008-04-30 10:00:00,22.18,22.2,22.13,22.14,176500.0,11.9637,11.9745,11.9367,11.9421,176500.0
2008-04-30 10:05:00,22.14,22.14,22.11,22.11,71900.0,11.9421,11.9421,11.9259,11.9259,71900.0
2008-04-30 10:10:00,22.11,22.11,22.03,22.04,79800.0,11.9259,11.9259,11.8828,11.8881,79800.0
2008-04-30 10:15:00,22.04,22.12,22.02,22.12,172300.0,11.8881,11.9313,11.8774,11.9313,172300.0
2008-04-30 10:20:00,22.12,22.15,22.11,22.14,68300.0,11.9313,11.9475,11.9259,11.9421,68300.0
2008-04-30 10:25:00,22.14,22.17,22.06,22.06,113100.0,11.9421,11.9583,11.8989,11.8989,113100.0
2008-04-30 10:30:00,22.06,22.21,22.05,22.2,139100.0,11.8989,11.9798,11.8935,11.9745,139100.0
2008-04-30 10:35:00,22.2,22.22,22.17,22.21,148600.0,11.9745,11.9852,11.9583,11.9798,148600.0
2008-04-30 10:40:00,22.22,22.23,22.19,22.19,82300.0,11.9852,11.9906,11.9691,11.9691,82300.0
2008-04-30 10:45:00,22.2,22.2,22.18,22.2,57200.0,11.9745,11.9745,11.9637,11.9745,57200.0
2008-04-30 10:50:00,22.19,22.22,22.14,22.22,187800.0,11.9691,11.9852,11.9421,11.9852,187800.0
2008-04-30 10:55:00,22.23,22.25,22.22,22.25,61500.0,11.9906,12.0014,11.9852,12.0014,61500.0
2008-04-30 11:00:00,22.24,22.26,22.24,22.26,106000.0,11.996,12.0068,11.996,12.0068,106000.0
2008-04-30 11:05:00,22.25,22.3,22.25,22.3,103500.0,12.0014,12.0284,12.0014,12.0284,103500.0
2008-04-30 11:10:00,22.3,22.4,22.29,22.4,577800.0,12.0284,12.0823,12.023,12.0823,577800.0
2008-04-30 11:15:00,22.39,22.45,22.37,22.37,394300.0,12.0769,12.1093,12.0661,12.0661,394300.0
2008-04-30 11:20:00,22.37,22.41,22.32,22.33,124000.0,12.0661,12.0877,12.0392,12.0446,124000.0
2008-04-30 11:25:00,22.33,22.34,22.3,22.33,67300.0,12.0446,12.05,12.0284,12.0446,67300.0
2008-04-30 11:30:00,22.32,22.34,22.3,22.3,70600.0,12.0392,12.05,12.0284,12.0284,70600.0
2008-04-30 11:35:00,22.3,22.31,22.3,22.31,46800.0,12.0284,12.0338,12.0284,12.0338,46800.0
2008-04-30 11:40:00,22.3,22.31,22.28,22.29,48300.0,12.0284,12.0338,12.0176,12.023,48300.0
2008-04-30 11:45:00,22.28,22.33,22.26,22.32,116900.0,12.0176,12.0446,12.0068,12.0392,116900.0
2008-04-30 11:50:00,22.32,22.34,22.31,22.32,156700.0,12.0392,12.05,12.0338,12.0392,156700.0
2008-04-30 11:55:00,22.31,22.36,22.3,22.36,81100.0,12.0338,12.0608,12.0284,12.0608,81100.0
2008-04-30 12:00:00,22.35,22.38,22.35,22.35,118700.0,12.0554,12.0715,12.0554,12.0554,118700.0
2008-04-30 12:05:00,22.35,22.36,22.34,22.36,59400.0,12.0554,12.0608,12.05,12.0608,59400.0
2008-04-30 12:10:00,22.36,22.36,22.3,22.32,102600.0,12.0608,12.0608,12.0284,12.0392,102600.0
2008-04-30 12:15:00,22.32,22.36,22.31,22.36,148000.0,12.0392,12.0608,12.0338,12.0608,148000.0
2008-04-30 12:20:00,22.35,22.37,22.33,22.34,75900.0,12.0554,12.0661,12.0446,12.05,75900.0
2008-04-30 12:25:00,22.34,22.36,22.34,22.35,100300.0,12.05,12.0608,12.05,12.0554,100300.0
2008-04-30 12:30:00,22.34,22.35,22.34,22.34,87600.0,12.05,12.0554,12.05,12.05,87600.0
2008-04-30 12:35:00,22.35,22.35,22.32,22.32,65200.0,12.0554,12.0554,12.0392,12.0392,65200.0
2008-04-30 12:40:00,22.32,22.35,22.3,22.34,96300.0,12.0392,12.0554,12.0284,12.05,96300.0
2008-04-30 12:45:00,22.34,22.35,22.31,22.33,116700.0,12.05,12.0554,12.0338,12.0446,116700.0
2008-04-30 12:50:00,22.34,22.35,22.31,22.31,90900.0,12.05,12.0554,12.0338,12.0338,90900.0
2008-04-30 12:55:00,22.31,22.34,22.31,22.33,69500.0,12.0338,12.05,12.0338,12.0446,69500.0
2008-04-30 13:00:00,22.33,22.33,22.3,22.3,81700.0,12.0446,12.0446,12.0284,12.0284,81700.0
2008-04-30 13:05:00,22.3,22.32,22.29,22.32,666600.0,12.0284,12.0392,12.023,12.0392,666600.0
2008-04-30 13:10:00,22.32,22.34,22.31,22.34,40200.0,12.0392,12.05,12.0338,12.05,40200.0
2008-04-30 13:15:00,22.33,22.33,22.31,22.31,31200.0,12.0446,12.0446,12.0338,12.0338,31200.0
2008-04-30 13:20:00,22.32,22.32,22.3,22.31,36500.0,12.0392,12.0392,12.0284,12.0338,36500.0
2008-04-30 13:25:00,22.32,22.32,22.3,22.31,24600.0,12.0392,12.0392,12.0284,12.0338,24600.0
2008-04-30 13:30:00,22.3,22.31,22.3,22.3,68200.0,12.0284,12.0338,12.0284,12.0284,68200.0
2008-04-30 13:35:00,22.3,22.31,22.28,22.31,150400.0,12.0284,12.0338,12.0176,12.0338,150400.0
2008-04-30 13:40:00,22.31,22.32,22.26,22.27,152000.0,12.0338,12.0392,12.0068,12.0122,152000.0
2008-04-30 13:45:00,22.27,22.3,22.27,22.3,61000.0,12.0122,12.0284,12.0122,12.0284,61000.0
2008-04-30 13:50:00,22.3,22.3,22.29,22.29,68600.0,12.0284,12.0284,12.023,12.023,68600.0
2008-04-30 13:55:00,22.29,22.3,22.29,22.29,45500.0,12.023,12.0284,12.023,12.023,45500.0
2008-04-30 14:00:00,22.29,22.3,22.29,22.3,58000.0,12.023,12.0284,12.023,12.0284,58000.0
2008-04-30 14:05:00,22.29,22.35,22.27,22.33,138100.0,12.023,12.0554,12.0122,12.0446,138100.0
2008-04-30 14:10:00,22.34,22.35,22.27,22.29,96800.0,12.05,12.0554,12.0122,12.023,96800.0
2008-04-30 14:15:00,22.3,22.41,22.22,22.4,290700.0,12.0284,12.0877,11.9852,12.0823,290700.0
2008-04-30 14:20:00,22.39,22.39,22.28,22.3,157000.0,12.0769,12.0769,12.0176,12.0284,157000.0
2008-04-30 14:25:00,22.3,22.32,22.26,22.32,76200.0,12.0284,12.0392,12.0068,12.0392,76200.0
2008-04-30 14:30:00,22.31,22.36,22.29,22.33,83400.0,12.0338,12.0608,12.023,12.0446,83400.0
2008-04-30 14:35:00,22.33,22.34,22.28,22.28,49300.0,12.0446,12.05,12.0176,12.0176,49300.0
2008-04-30 14:40:00,22.28,22.31,22.27,22.29,64700.0,12.0176,12.0338,12.0122,12.023,64700.0
2008-04-30 14:45:00,22.29,22.29,22.24,22.25,76600.0,12.023,12.023,11.996,12.0014,76600.0
2008-04-30 14:50:00,22.25,22.25,22.16,22.19,94600.0,12.0014,12.0014,11.9529,11.9691,94600.0
2008-04-30 14:55:00,22.18,22.2,22.14,22.14,98300.0,11.9637,11.9745,11.9421,11.9421,98300.0
2008-04-30 15:00:00,22.14,22.15,22.09,22.1,126500.0,11.9421,11.9475,11.9151,11.9205,126500.0
2008-04-30 15:05:00,22.11,22.14,22.08,22.08,106700.0,11.9259,11.9421,11.9097,11.9097,106700.0
2008-04-30 15:10:00,22.09,22.09,21.97,21.99,205400.0,11.9151,11.9151,11.8504,11.8612,205400.0
2008-04-30 15:15:00,21.99,22.06,21.99,22.05,116800.0,11.8612,11.8989,11.8612,11.8935,116800.0
2008-04-30 15:20:00,22.06,22.06,22.01,22.02,82800.0,11.8989,11.8989,11.872,11.8774,82800.0
2008-04-30 15:25:00,22.01,22.02,21.96,21.96,123200.0,11.872,11.8774,11.845,11.845,123200.0
2008-04-30 15:30:00,21.97,22.03,21.96,22.01,123000.0,11.8504,11.8828,11.845,11.872,123000.0
2008-04-30 15:35:00,22.02,22.05,22.01,22.01,128500.0,11.8774,11.8935,11.872,11.872,128500.0
2008-04-30 15:40:00,22.01,22.03,21.98,22.01,318000.0,11.872,11.8828,11.8558,11.872,318000.0
2008-04-30 15:45:00,22.0,22.04,22.0,22.01,299400.0,11.8666,11.8881,11.8666,11.872,299400.0
2008-04-30 15:50:00,22.01,22.02,21.98,22.0,201000.0,11.872,11.8774,11.8558,11.8666,201000.0
2008-04-30 15:55:00,22.0,22.0,21.94,21.94,481700.0,11.8666,11.8666,11.8342,11.8342,481700.0
2008-05-01 09:30:00,21.98,22.17,21.97,22.11,222700.0,11.8558,11.9583,11.8504,11.9259,222700.0
2008-05-01 09:35:00,22.11,22.18,22.08,22.16,59400.0,11.9259,11.9637,11.9097,11.9529,59400.0
2008-05-01 09:40:00,22.16,22.33,22.16,22.29,229700.0,11.9529,12.0446,11.9529,12.023,229700.0
2008-05-01 09:45:00,22.31,22.38,22.29,22.37,183200.0,12.0338,12.0715,12.023,12.0661,183200.0
2008-05-01 09:50:00,22.37,22.43,22.32,22.42,215500.0,12.0661,12.0985,12.0392,12.0931,215500.0
2008-05-01 09:55:00,22.41,22.55,22.38,22.52,331600.0,12.0877,12.1632,12.0715,12.1471,331600.0
2008-05-01 10:00:00,22.52,22.6,22.47,22.59,382300.0,12.1471,12.1902,12.1201,12.1848,382300.0
2008-05-01 10:05:00,22.6,22.61,22.56,22.6,372100.0,12.1902,12.1956,12.1686,12.1902,372100.0
2008-05-01 10:10:00,22.6,22.63,22.52,22.54,163500.0,12.1902,12.2064,12.1471,12.1578,163500.0
2008-05-01 10:15:00,22.55,22.56,22.51,22.54,157900.0,12.1632,12.1686,12.1417,12.1578,157900.0
2008-05-01 10:20:00,22.54,22.65,22.54,22.62,239400.0,12.1578,12.2172,12.1578,12.201,239400.0
2008-05-01 10:25:00,22.61,22.64,22.56,22.64,158600.0,12.1956,12.2118,12.1686,12.2118,158600.0
2008-05-01 10:30:00,22.63,22.64,22.59,22.59,95000.0,12.2064,12.2118,12.1848,12.1848,95000.0
2008-05-01 10:35:00,22.59,22.64,22.59,22.6,162900.0,12.1848,12.2118,12.1848,12.1902,162900.0
2008-05-01 10:40:00,22.61,22.63,22.59,22.62,127500.0,12.1956,12.2064,12.1848,12.201,127500.0
2008-05-01 10:45:00,22.61,22.65,22.61,22.63,263200.0,12.1956,12.2172,12.1956,12.2064,263200.0
2008-05-01 10:50:00,22.63,22.64,22.59,22.6,139900.0,12.2064,12.2118,12.1848,12.1902,139900.0
2008-05-01 10:55:00,22.6,22.62,22.59,22.61,117300.0,12.1902,12.201,12.1848,12.1956,117300.0
2008-05-01 11:00:00,22.61,22.62,22.6,22.62,135800.0,12.1956,12.201,12.1902,12.201,135800.0
2008-05-01 11:05:00,22.61,22.68,22.61,22.68,215600.0,12.1956,12.2334,12.1956,12.2334,215600.0
2008-05-01 11:10:00,22.67,22.69,22.61,22.61,256800.0,12.228,12.2388,12.1956,12.1956,256800.0
2008-05-01 11:15:00,22.61,22.69,22.61,22.67,194900.0,12.1956,12.2388,12.1956,12.228,194900.0
2008-05-01 11:20:00,22.68,22.74,22.67,22.71,211400.0,12.2334,12.2657,12.228,12.2495,211400.0
2008-05-01 11:25:00,22.72,22.74,22.69,22.71,170500.0,12.2549,12.2657,12.2388,12.2495,170500.0
2008-05-01 11:30:00,22.71,22.73,22.7,22.72,262500.0,12.2495,12.2603,12.2441,12.2549,262500.0
2008-05-01 11:35:00,22.72,22.72,22.67,22.69,158000.0,12.2549,12.2549,12.228,12.2388,158000.0
2008-05-01 11:40:00,22.69,22.7,22.64,22.67,81900.0,12.2388,12.2441,12.2118,12.228,81900.0
2008-05-01 11:45:00,22.67,22.7,22.66,22.69,63600.0,12.228,12.2441,12.2226,12.2388,63600.0
2008-05-01 11:50:00,22.69,22.7,22.67,22.67,71200.0,12.2388,12.2441,12.228,12.228,71200.0
2008-05-01 11:55:00,22.68,22.69,22.67,22.69,47200.0,12.2334,12.2388,12.228,12.2388,47200.0
2008-05-01 12:00:00,22.68,22.7,22.68,22.7,79000.0,12.2334,12.2441,12.2334,12.2441,79000.0
2008-05-01 12:05:00,22.69,22.7,22.69,22.69,75500.0,12.2388,12.2441,12.2388,12.2388,75500.0
2008-05-01 12:10:00,22.7,22.71,22.69,22.7,112300.0,12.2441,12.2495,12.2388,12.2441,112300.0
2008-05-01 12:15:00,22.7,22.75,22.69,22.75,123700.0,12.2441,12.2711,12.2388,12.2711,123700.0
2008-05-01 12:20:00,22.75,22.79,22.74,22.77,155800.0,12.2711,12.2927,12.2657,12.2819,155800.0
2008-05-01 12:25:00,22.76,22.77,22.74,22.76,201000.0,12.2765,12.2819,12.2657,12.2765,201000.0
2008-05-01 12:30:00,22.65,22.78,22.65,22.78,633200.0,12.2172,12.2873,12.2172,12.2873,633200.0
2008-05-01 12:35:00,22.77,22.83,22.77,22.83,196100.0,12.2819,12.3143,12.2819,12.3143,196100.0
2008-05-01 12:40:00,22.83,22.92,22.82,22.9,331600.0,12.3143,12.3628,12.3089,12.352,331600.0
2008-05-01 12:45:00,22.9,22.92,22.87,22.92,183400.0,12.352,12.3628,12.3358,12.3628,183400.0
2008-05-01 12:50:00,22.91,22.99,22.9,22.98,347600.0,12.3574,12.4006,12.352,12.3952,347600.0
2008-05-01 12:55:00,22.97,23.07,22.97,23.05,375800.0,12.3898,12.4437,12.3898,12.4329,375800.0
2008-05-01 13:00:00,23.04,23.05,23.0,23.0,225000.0,12.4275,12.4329,12.406,12.406,225000.0
2008-05-01 13:05:00,23.0,23.07,22.99,23.06,204300.0,12.406,12.4437,12.4006,12.4383,204300.0
2008-05-01 13:10:00,23.06,23.15,23.05,23.09,296500.0,12.4383,12.4869,12.4329,12.4545,296500.0
2008-05-01 13:15:00,23.08,23.2,23.06,23.13,335300.0,12.4491,12.5138,12.4383,12.4761,335300.0
2008-05-01 13:20:00,23.13,23.14,23.06,23.07,185300.0,12.4761,12.4815,12.4383,12.4437,185300.0
2008-05-01 13:25:00,23.07,23.09,23.07,23.08,96700.0,12.4437,12.4545,12.4437,12.4491,96700.0
2008-05-01 13:30:00,23.09,23.13,23.09,23.1,145500.0,12.4545,12.4761,12.4545,12.4599,145500.0
2008-05-01 13:35:00,23.1,23.11,23.08,23.11,107000.0,12.4599,12.4653,12.4491,12.4653,107000.0
2008-05-01 13:40:00,23.1,23.11,23.09,23.1,54200.0,12.4599,12.4653,12.4545,12.4599,54200.0
2008-05-01 13:45:00,23.1,23.11,23.09,23.1,95400.0,12.4599,12.4653,12.4545,12.4599,95400.0
2008-05-01 13:50:00,23.1,23.11,23.09,23.1,212600.0,12.4599,12.4653,12.4545,12.4599,212600.0
2008-05-01 13:55:00,23.11,23.11,23.08,23.09,129900.0,12.4653,12.4653,12.4491,12.4545,129900.0
2008-05-01 14:00:00,23.09,23.09,23.01,23.01,200900.0,12.4545,12.4545,12.4114,12.4114,200900.0
2008-05-01 14:05:00,23.01,23.02,22.96,22.99,399000.0,12.4114,12.4168,12.3844,12.4006,399000.0
2008-05-01 14:10:00,22.99,22.99,22.94,22.95,84600.0,12.4006,12.4006,12.3736,12.379,84600.0
2008-05-01 14:15:00,22.95,22.95,22.93,22.95,69800.0,12.379,12.379,12.3682,12.379,69800.0
2008-05-01 14:20:00,22.95,23.03,22.94,22.98,237300.0,12.379,12.4221,12.3736,12.3952,237300.0
2008-05-01 14:25:00,22.99,22.99,22.91,22.92,160300.0,12.4006,12.4006,12.3574,12.3628,160300.0
2008-05-01 14:30:00,22.92,23.01,22.91,23.0,208900.0,12.3628,12.4114,12.3574,12.406,208900.0
2008-05-01 14:35:00,23.01,23.02,22.99,23.0,104600.0,12.4114,12.4168,12.4006,12.406,104600.0
2008-05-01 14:40:00,23.0,23.01,22.99,23.0,105800.0,12.406,12.4114,12.4006,12.406,105800.0
2008-05-01 14:45:00,23.0,23.01,22.98,22.98,50800.0,12.406,12.4114,12.3952,12.3952,50800.0
2008-05-01 14:50:00,22.98,22.99,22.95,22.95,87800.0,12.3952,12.4006,12.379,12.379,87800.0
2008-05-01 14:55:00,22.95,22.96,22.88,22.88,239300.0,12.379,12.3844,12.3412,12.3412,239300.0
2008-05-01 15:00:00,22.88,22.89,22.86,22.87,154000.0,12.3412,12.3466,12.3304,12.3358,154000.0
2008-05-01 15:05:00,22.86,22.87,22.82,22.83,154200.0,12.3304,12.3358,12.3089,12.3143,154200.0
2008-05-01 15:10:00,22.83,22.9,22.83,22.89,248600.0,12.3143,12.352,12.3143,12.3466,248600.0
2008-05-01 15:15:00,22.9,22.9,22.87,22.89,73400.0,12.352,12.352,12.3358,12.3466,73400.0
2008-05-01 15:20:00,22.89,22.9,22.88,22.9,71600.0,12.3466,12.352,12.3412,12.352,71600.0
2008-05-01 15:25:00,22.89,22.93,22.84,22.92,246400.0,12.3466,12.3682,12.3197,12.3628,246400.0
2008-05-01 15:30:00,22.91,22.91,22.84,22.86,246300.0,12.3574,12.3574,12.3197,12.3304,246300.0
2008-05-01 15:35:00,22.85,22.9,22.85,22.89,302900.0,12.3251,12.352,12.3251,12.3466,302900.0
2008-05-01 15:40:00,22.9,22.94,22.89,22.93,368400.0,12.352,12.3736,12.3466,12.3682,368400.0
2008-05-01 15:45:00,22.94,22.95,22.91,22.92,210800.0,12.3736,12.379,12.3574,12.3628,210800.0
2008-05-01 15:50:00,22.91,22.93,22.88,22.92,386700.0,12.3574,12.3682,12.3412,12.3628,386700.0
2008-05-01 15:55:00,22.92,22.99,22.91,22.95,615900.0,12.3628,12.4006,12.3574,12.379,615900.0
2008-05-02 09:30:00,23.14,23.25,23.04,23.12,237100.0,12.4815,12.5408,12.4275,12.4707,237100.0
2008-05-02 09:35:00,23.12,23.24,23.05,23.21,94200.0,12.4707,12.5354,12.4329,12.5192,94200.0
2008-05-02 09:40:00,23.21,23.25,23.09,23.1,91800.0,12.5192,12.5408,12.4545,12.4599,91800.0
2008-05-02 09:45:00,23.11,23.13,23.05,23.11,87400.0,12.4653,12.4761,12.4329,12.4653,87400.0
2008-05-02 09:50:00,23.12,23.12,23.05,23.05,70300.0,12.4707,12.4707,12.4329,12.4329,70300.0
2008-05-02 09:55:00,23.05,23.06,23.0,23.02,75700.0,12.4329,12.4383,12.406,12.4168,75700.0
2008-05-02 10:00:00,23.02,23.19,23.02,23.06,259700.0,12.4168,12.5084,12.4168,12.4383,259700.0
2008-05-02 10:05:00,23.06,23.19,23.06,23.14,148400.0,12.4383,12.5084,12.4383,12.4815,148400.0
2008-05-02 10:10:00,23.15,23.15,23.07,23.09,66300.0,12.4869,12.4869,12.4437,12.4545,66300.0
2008-05-02 10:15:00,23.09,23.15,23.09,23.15,66600.0,12.4545,12.4869,12.4545,12.4869,66600.0
2008-05-02 10:20:00,23.15,23.17,23.14,23.17,108500.0,12.4869,12.4977,12.4815,12.4977,108500.0
2008-05-02 10:25:00,23.18,23.22,23.17,23.21,167300.0,12.5031,12.5246,12.4977,12.5192,167300.0
2008-05-02 10:30:00,23.22,23.23,23.19,23.23,82100.0,12.5246,12.53,12.5084,12.53,82100.0
2008-05-02 10:35:00,23.22,23.24,23.2,23.21,92400.0,12.5246,12.5354,12.5138,12.5192,92400.0
2008-05-02 10:40:00,23.2,23.26,23.2,23.25,202100.0,12.5138,12.5462,12.5138,12.5408,202100.0
2008-05-02 10:45:00,23.24,23.31,23.24,23.24,362600.0,12.5354,12.5732,12.5354,12.5354,362600.0
2008-05-02 10:50:00,23.23,23.24,23.18,23.21,213100.0,12.53,12.5354,12.5031,12.5192,213100.0
2008-05-02 10:55:00,23.21,23.22,23.19,23.2,109700.0,12.5192,12.5246,12.5084,12.5138,109700.0
2008-05-02 11:00:00,23.2,23.27,23.2,23.23,101400.0,12.5138,12.5516,12.5138,12.53,101400.0
2008-05-02 11:05:00,23.23,23.29,23.2,23.27,120200.0,12.53,12.5624,12.5138,12.5516,120200.0
2008-05-02 11:10:00,23.28,23.3,23.26,23.26,196300.0,12.557,12.5678,12.5462,12.5462,196300.0
2008-05-02 11:15:00,23.26,23.27,23.24,23.24,119500.0,12.5462,12.5516,12.5354,12.5354,119500.0
2008-05-02 11:20:00,23.24,23.25,23.22,23.23,104300.0,12.5354,12.5408,12.5246,12.53,104300.0
2008-05-02 11:25:00,23.23,23.25,23.21,23.23,121800.0,12.53,12.5408,12.5192,12.53,121800.0
2008-05-02 11:30:00,23.21,23.24,23.18,23.21,67400.0,12.5192,12.5354,12.5031,12.5192,67400.0
2008-05-02 11:35:00,23.21,23.23,23.17,23.19,63400.0,12.5192,12.53,12.4977,12.5084,63400.0
2008-05-02 11:40:00,23.19,23.21,23.18,23.21,49400.0,12.5084,12.5192,12.5031,12.5192,49400.0
2008-05-02 11:45:00,23.21,23.25,23.2,23.22,65900.0,12.5192,12.5408,12.5138,12.5246,65900.0
2008-05-02 11:50:00,23.23,23.24,23.21,23.22,47400.0,12.53,12.5354,12.5192,12.5246,47400.0
2008-05-02 11:55:00,23.21,23.22,23.2,23.22,53000.0,12.5192,12.5246,12.5138,12.5246,53000.0
2008-05-02 12:00:00,23.21,23.22,23.11,23.13,146400.0,12.5192,12.5246,12.4653,12.4761,146400.0
2008-05-02 12:05:00,23.13,23.13,23.07,23.08,176900.0,12.4761,12.4761,12.4437,12.4491,176900.0
2008-05-02 12:10:00,23.08,23.16,23.07,23.16,167000.0,12.4491,12.4923,12.4437,12.4923,167000.0
2008-05-02 12:15:00,23.16,23.17,23.12,23.12,73700.0,12.4923,12.4977,12.4707,12.4707,73700.0
2008-05-02 12:20:00,23.12,23.17,23.12,23.15,85200.0,12.4707,12.4977,12.4707,12.4869,85200.0
2008-05-02 12:25:00,23.16,23.17,23.13,23.16,95900.0,12.4923,12.4977,12.4761,12.4923,95900.0
2008-05-02 12:30:00,23.17,23.17,23.11,23.14,64500.0,12.4977,12.4977,12.4653,12.4815,64500.0
2008-05-02 12:35:00,23.13,23.15,23.12,23.15,62700.0,12.4761,12.4869,12.4707,12.4869,62700.0
2008-05-02 12:40:00,23.14,23.18,23.14,23.17,53200.0,12.4815,12.5031,12.4815,12.4977,53200.0
2008-05-02 12:45:00,23.18,23.18,23.14,23.16,100900.0,12.5031,12.5031,12.4815,12.4923,100900.0
2008-05-02 12:50:00,23.15,23.16,23.15,23.16,44200.0,12.4869,12.4923,12.4869,12.4923,44200.0
2008-05-02 12:55:00,23.16,23.18,23.15,23.15,47800.0,12.4923,12.5031,12.4869,12.4869,47800.0
2008-05-02 13:00:00,23.16,23.16,23.08,23.11,64300.0,12.4923,12.4923,12.4491,12.4653,64300.0
2008-05-02 13:05:00,23.11,23.11,23.08,23.09,59500.0,12.4653,12.4653,12.4491,12.4545,59500.0
2008-05-02 13:10:00,23.09,23.1,23.08,23.1,38400.0,12.4545,12.4599,12.4491,12.4599,38400.0
2008-05-02 13:15:00,23.09,23.1,23.07,23.08,38700.0,12.4545,12.4599,12.4437,12.4491,38700.0
2008-05-02 13:20:00,23.08,23.12,23.08,23.12,32300.0,12.4491,12.4707,12.4491,12.4707,32300.0
2008-05-02 13:25:00,23.12,23.13,23.11,23.12,33800.0,12.4707,12.4761,12.4653,12.4707,33800.0
2008-05-02 13:30:00,23.13,23.15,23.12,23.15,53300.0,12.4761,12.4869,12.4707,12.4869,53300.0
2008-05-02 13:35:00,23.15,23.17,23.14,23.14,71900.0,12.4869,12.4977,12.4815,12.4815,71900.0
2008-05-02 13:40:00,23.14,23.21,23.13,23.21,151400.0,12.4815,12.5192,12.4761,12.5192,151400.0
2008-05-02 13:45:00,23.21,23.25,23.19,23.25,96200.0,12.5192,12.5408,12.5084,12.5408,96200.0
2008-05-02 13:50:00,23.25,23.26,23.23,23.24,71400.0,12.5408,12.5462,12.53,12.5354,71400.0
2008-05-02 13:55:00,23.24,23.25,23.21,23.23,53500.0,12.5354,12.5408,12.5192,12.53,53500.0
2008-05-02 14:00:00,23.23,23.25,23.22,23.23,124900.0,12.53,12.5408,12.5246,12.53,124900.0
2008-05-02 14:05:00,23.23,23.23,23.13,23.17,201100.0,12.53,12.53,12.4761,12.4977,201100.0
2008-05-02 14:10:00,23.17,23.25,23.17,23.24,162800.0,12.4977,12.5408,12.4977,12.5354,162800.0
2008-05-02 14:15:00,23.23,23.24,23.19,23.2,73500.0,12.53,12.5354,12.5084,12.5138,73500.0
2008-05-02 14:20:00,23.19,23.24,23.19,23.24,60200.0,12.5084,12.5354,12.5084,12.5354,60200.0
2008-05-02 14:25:00,23.23,23.24,23.22,23.22,60800.0,12.53,12.5354,12.5246,12.5246,60800.0
2008-05-02 14:30:00,23.22,23.25,23.2,23.25,85400.0,12.5246,12.5408,12.5138,12.5408,85400.0
2008-05-02 14:35:00,23.25,23.26,23.23,23.24,107500.0,12.5408,12.5462,12.53,12.5354,107500.0
2008-05-02 14:40:00,23.24,23.24,23.22,23.22,58300.0,12.5354,12.5354,12.5246,12.5246,58300.0
2008-05-02 14:45:00,23.23,23.28,23.22,23.26,386500.0,12.53,12.557,12.5246,12.5462,386500.0
2008-05-02 14:50:00,23.27,23.3,23.25,23.28,136900.0,12.5516,12.5678,12.5408,12.557,136900.0
2008-05-02 14:55:00,23.27,23.28,23.27,23.27,92500.0,12.5516,12.557,12.5516,12.5516,92500.0
2008-05-02 15:00:00,23.27,23.28,23.27,23.28,76500.0,12.5516,12.557,12.5516,12.557,76500.0
2008-05-02 15:05:00,23.28,23.3,23.27,23.28,143900.0,12.557,12.5678,12.5516,12.557,143900.0
2008-05-02 15:10:00,23.29,23.38,23.28,23.37,323000.0,12.5624,12.6109,12.557,12.6055,323000.0
2008-05-02 15:15:00,23.37,23.38,23.35,23.35,118000.0,12.6055,12.6109,12.5947,12.5947,118000.0
2008-05-02 15:20:00,23.35,23.36,23.31,23.31,159100.0,12.5947,12.6001,12.5732,12.5732,159100.0
2008-05-02 15:25:00,23.31,23.34,23.31,23.34,106800.0,12.5732,12.5894,12.5732,12.5894,106800.0
2008-05-02 15:30:00,23.33,23.34,23.3,23.33,209500.0,12.584,12.5894,12.5678,12.584,209500.0
2008-05-02 15:35:00,23.32,23.34,23.32,23.34,151400.0,12.5786,12.5894,12.5786,12.5894,151400.0
2008-05-02 15:40:00,23.33,23.34,23.3,23.31,178000.0,12.584,12.5894,12.5678,12.5732,178000.0
2008-05-02 15:45:00,23.3,23.31,23.29,23.31,279300.0,12.5678,12.5732,12.5624,12.5732,279300.0
2008-05-02 15:50:00,23.31,23.31,23.25,23.28,393300.0,12.5732,12.5732,12.5408,12.557,393300.0
2008-05-02 15:55:00,23.28,23.37,23.27,23.33,415500.0,12.557,12.6055,12.5516,12.584,415500.0
2008-05-05 09:30:00,23.48,23.48,23.05,23.13,259900.0,12.6649,12.6649,12.4329,12.4761,259900.0
2008-05-05 09:35:00,23.12,23.18,23.11,23.15,197600.0,12.4707,12.5031,12.4653,12.4869,197600.0
2008-05-05 09:40:00,23.15,23.18,23.15,23.18,140800.0,12.4869,12.5031,12.4869,12.5031,140800.0
2008-05-05 09:45:00,23.17,23.18,23.15,23.17,121400.0,12.4977,12.5031,12.4869,12.4977,121400.0
2008-05-05 09:50:00,23.18,23.24,23.16,23.21,172000.0,12.5031,12.5354,12.4923,12.5192,172000.0
2008-05-05 09:55:00,23.22,23.24,23.2,23.24,153200.0,12.5246,12.5354,12.5138,12.5354,153200.0
2008-05-05 10:00:00,23.24,23.31,23.24,23.25,220500.0,12.5354,12.5732,12.5354,12.5408,220500.0
2008-05-05 10:05:00,23.24,23.27,23.24,23.26,77300.0,12.5354,12.5516,12.5354,12.5462,77300.0
2008-05-05 10:10:00,23.26,23.28,23.25,23.25,171400.0,12.5462,12.557,12.5408,12.5408,171400.0
2008-05-05 10:15:00,23.25,23.26,23.22,23.25,200800.0,12.5408,12.5462,12.5246,12.5408,200800.0
2008-05-05 10:20:00,23.24,23.25,23.23,23.24,72400.0,12.5354,12.5408,12.53,12.5354,72400.0
2008-05-05 10:25:00,23.24,23.24,23.21,23.21,162800.0,12.5354,12.5354,12.5192,12.5192,162800.0
2008-05-05 10:30:00,23.22,23.22,23.2,23.2,107000.0,12.5246,12.5246,12.5138,12.5138,107000.0
2008-05-05 10:35:00,23.2,23.21,23.2,23.2,47400.0,12.5138,12.5192,12.5138,12.5138,47400.0
2008-05-05 10:40:00,23.2,23.31,23.19,23.29,346200.0,12.5138,12.5732,12.5084,12.5624,346200.0
2008-05-05 10:45:00,23.29,23.3,23.25,23.25,54700.0,12.5624,12.5678,12.5408,12.5408,54700.0
2008-05-05 10:50:00,23.26,23.26,23.24,23.24,151600.0,12.5462,12.5462,12.5354,12.5354,151600.0
2008-05-05 10:55:00,23.24,23.25,23.22,23.22,96000.0,12.5354,12.5408,12.5246,12.5246,96000.0
2008-05-05 11:00:00,23.22,23.26,23.2,23.2,317600.0,12.5246,12.5462,12.5138,12.5138,317600.0
2008-05-05 11:05:00,23.2,23.22,23.19,23.2,102000.0,12.5138,12.5246,12.5084,12.5138,102000.0
2008-05-05 11:10:00,23.21,23.26,23.2,23.25,193200.0,12.5192,12.5462,12.5138,12.5408,193200.0
2008-05-05 11:15:00,23.25,23.25,23.2,23.22,128100.0,12.5408,12.5408,12.5138,12.5246,128100.0
2008-05-05 11:20:00,23.22,23.25,23.2,23.2,129700.0,12.5246,12.5408,12.5138,12.5138,129700.0
2008-05-05 11:25:00,23.21,23.24,23.2,23.22,98200.0,12.5192,12.5354,12.5138,12.5246,98200.0
2008-05-05 11:30:00,23.22,23.26,23.22,23.24,167400.0,12.5246,12.5462,12.5246,12.5354,167400.0
2008-05-05 11:35:00,23.24,23.27,23.24,23.27,81400.0,12.5354,12.5516,12.5354,12.5516,81400.0
2008-05-05 11:40:00,23.27,23.27,23.25,23.26,64000.0,12.5516,12.5516,12.5408,12.5462,64000.0
2008-05-05 11:45:00,23.27,23.27,23.26,23.26,47700.0,12.5516,12.5516,12.5462,12.5462,47700.0
2008-05-05 11:50:00,23.27,23.29,23.26,23.29,73800.0,12.5516,12.5624,12.5462,12.5624,73800.0
2008-05-05 11:55:00,23.29,23.3,23.27,23.29,134600.0,12.5624,12.5678,12.5516,12.5624,134600.0
2008-05-05 12:00:00,23.29,23.3,23.27,23.27,40600.0,12.5624,12.5678,12.5516,12.5516,40600.0
2008-05-05 12:05:00,23.28,23.28,23.26,23.26,62500.0,12.557,12.557,12.5462,12.5462,62500.0
2008-05-05 12:10:00,23.27,23.3,23.26,23.3,79400.0,12.5516,12.5678,12.5462,12.5678,79400.0
2008-05-05 12:15:00,23.29,23.3,23.26,23.26,45900.0,12.5624,12.5678,12.5462,12.5462,45900.0
2008-05-05 12:20:00,23.26,23.27,23.25,23.25,71100.0,12.5462,12.5516,12.5408,12.5408,71100.0
2008-05-05 12:25:00,23.25,23.26,23.25,23.25,114900.0,12.5408,12.5462,12.5408,12.5408,114900.0
2008-05-05 12:30:00,23.25,23.26,23.25,23.25,30600.0,12.5408,12.5462,12.5408,12.5408,30600.0
2008-05-05 12:35:00,23.25,23.27,23.25,23.26,60900.0,12.5408,12.5516,12.5408,12.5462,60900.0
2008-05-05 12:40:00,23.27,23.28,23.26,23.27,100000.0,12.5516,12.557,12.5462,12.5516,100000.0
2008-05-05 12:45:00,23.27,23.28,23.26,23.26,42800.0,12.5516,12.557,12.5462,12.5462,42800.0
2008-05-05 12:50:00,23.26,23.27,23.26,23.26,29500.0,12.5462,12.5516,12.5462,12.5462,29500.0
2008-05-05 12:55:00,23.27,23.27,23.26,23.26,36700.0,12.5516,12.5516,12.5462,12.5462,36700.0
2008-05-05 13:00:00,23.26,23.27,23.26,23.26,16200.0,12.5462,12.5516,12.5462,12.5462,16200.0
2008-05-05 13:05:00,23.26,23.27,23.26,23.27,45400.0,12.5462,12.5516,12.5462,12.5516,45400.0
2008-05-05 13:10:00,23.27,23.28,23.25,23.25,107400.0,12.5516,12.557,12.5408,12.5408,107400.0
2008-05-05 13:15:00,23.25,23.26,23.24,23.25,159200.0,12.5408,12.5462,12.5354,12.5408,159200.0
2008-05-05 13:20:00,23.25,23.26,23.25,23.25,64700.0,12.5408,12.5462,12.5408,12.5408,64700.0
2008-05-05 13:25:00,23.25,23.26,23.25,23.25,43800.0,12.5408,12.5462,12.5408,12.5408,43800.0
2008-05-05 13:30:00,23.25,23.27,23.25,23.26,29600.0,12.5408,12.5516,12.5408,12.5462,29600.0
2008-05-05 13:35:00,23.26,23.27,23.25,23.25,46500.0,12.5462,12.5516,12.5408,12.5408,46500.0
2008-05-05 13:40:00,23.25,23.26,23.24,23.24,31500.0,12.5408,12.5462,12.5354,12.5354,31500.0
2008-05-05 13:45:00,23.24,23.25,23.23,23.24,88900.0,12.5354,12.5408,12.53,12.5354,88900.0
2008-05-05 13:50:00,23.24,23.25,23.23,23.25,134500.0,12.5354,12.5408,12.53,12.5408,134500.0
2008-05-05 13:55:00,23.25,23.28,23.23,23.24,361200.0,12.5408,12.557,12.53,12.5354,361200.0
2008-05-05 14:00:00,23.24,23.25,23.22,23.23,131200.0,12.5354,12.5408,12.5246,12.53,131200.0
2008-05-05 14:05:00,23.23,23.24,23.22,23.22,32800.0,12.53,12.5354,12.5246,12.5246,32800.0
2008-05-05 14:10:00,23.22,23.23,23.19,23.19,78300.0,12.5246,12.53,12.5084,12.5084,78300.0
2008-05-05 14:15:00,23.19,23.21,23.19,23.21,36200.0,12.5084,12.5192,12.5084,12.5192,36200.0
2008-05-05 14:20:00,23.2,23.21,23.2,23.2,41500.0,12.5138,12.5192,12.5138,12.5138,41500.0
2008-05-05 14:25:00,23.21,23.22,23.2,23.22,77500.0,12.5192,12.5246,12.5138,12.5246,77500.0
2008-05-05 14:30:00,23.22,23.23,23.21,23.22,62600.0,12.5246,12.53,12.5192,12.5246,62600.0
2008-05-05 14:35:00,23.22,23.26,23.22,23.25,215200.0,12.5246,12.5462,12.5246,12.5408,215200.0
2008-05-05 14:40:00,23.25,23.26,23.25,23.25,41700.0,12.5408,12.5462,12.5408,12.5408,41700.0
2008-05-05 14:45:00,23.25,23.27,23.25,23.25,64100.0,12.5408,12.5516,12.5408,12.5408,64100.0
2008-05-05 14:50:00,23.25,23.26,23.25,23.25,103300.0,12.5408,12.5462,12.5408,12.5408,103300.0
2008-05-05 14:55:00,23.25,23.26,23.25,23.25,66400.0,12.5408,12.5462,12.5408,12.5408,66400.0
2008-05-05 15:00:00,23.25,23.26,23.25,23.25,52500.0,12.5408,12.5462,12.5408,12.5408,52500.0
2008-05-05 15:05:00,23.25,23.26,23.24,23.24,45700.0,12.5408,12.5462,12.5354,12.5354,45700.0
2008-05-05 15:10:00,23.24,23.27,23.24,23.25,101300.0,12.5354,12.5516,12.5354,12.5408,101300.0
2008-05-05 15:15:00,23.25,23.26,23.25,23.25,65300.0,12.5408,12.5462,12.5408,12.5408,65300.0
2008-05-05 15:20:00,23.25,23.28,23.25,23.28,107600.0,12.5408,12.557,12.5408,12.557,107600.0
2008-05-05 15:25:00,23.28,23.29,23.27,23.27,61900.0,12.557,12.5624,12.5516,12.5516,61900.0
2008-05-05 15:30:00,23.27,23.28,23.25,23.25,86400.0,12.5516,12.557,12.5408,12.5408,86400.0
2008-05-05 15:35:00,23.25,23.26,23.25,23.26,61300.0,12.5408,12.5462,12.5408,12.5462,61300.0
2008-05-05 15:40:00,23.25,23.26,23.24,23.25,136000.0,12.5408,12.5462,12.5354,12.5408,136000.0
2008-05-05 15:45:00,23.25,23.26,23.25,23.25,107800.0,12.5408,12.5462,12.5408,12.5408,107800.0
2008-05-05 15:50:00,23.25,23.26,23.25,23.25,103400.0,12.5408,12.5462,12.5408,12.5408,103400.0
2008-05-05 15:55:00,23.26,23.27,23.25,23.25,191700.0,12.5462,12.5516,12.5408,12.5408,191700.0
2008-05-06 09:30:00,23.6,23.6,23.25,23.25,381000.0,12.7296,12.7296,12.5408,12.5408,381000.0
2008-05-06 09:35:00,23.26,23.27,23.07,23.08,247600.0,12.5462,12.5516,12.4437,12.4491,247600.0
2008-05-06 09:40:00,23.08,23.1,23.0,23.04,186900.0,12.4491,12.4599,12.406,12.4275,186900.0
2008-05-06 09:45:00,23.03,23.04,22.97,23.01,194800.0,12.4221,12.4275,12.3898,12.4114,194800.0
2008-05-06 09:50:00,23.01,23.11,23.0,23.07,264000.0,12.4114,12.4653,12.406,12.4437,264000.0
2008-05-06 09:55:00,23.07,23.11,23.05,23.05,99500.0,12.4437,12.4653,12.4329,12.4329,99500.0
2008-05-06 10:00:00,23.06,23.11,23.05,23.1,116400.0,12.4383,12.4653,12.4329,12.4599,116400.0
2008-05-06 10:05:00,23.11,23.14,23.08,23.1,153900.0,12.4653,12.4815,12.4491,12.4599,153900.0
2008-05-06 10:10:00,23.1,23.11,23.01,23.02,108000.0,12.4599,12.4653,12.4114,12.4168,108000.0
2008-05-06 10:15:00,23.02,23.05,23.0,23.03,117900.0,12.4168,12.4329,12.406,12.4221,117900.0
2008-05-06 10:20:00,23.03,23.03,23.0,23.0,90100.0,12.4221,12.4221,12.406,12.406,90100.0
2008-05-06 10:25:00,23.01,23.01,22.92,22.93,88500.0,12.4114,12.4114,12.3628,12.3682,88500.0
2008-05-06 10:30:00,22.93,22.94,22.9,22.91,60500.0,12.3682,12.3736,12.352,12.3574,60500.0
2008-05-06 10:35:00,22.91,22.95,22.9,22.95,103100.0,12.3574,12.379,12.352,12.379,103100.0
2008-05-06 10:40:00,22.95,22.96,22.93,22.95,111100.0,12.379,12.3844,12.3682,12.379,111100.0
2008-05-06 10:45:00,22.94,23.02,22.93,23.02,92400.0,12.3736,12.4168,12.3682,12.4168,92400.0
2008-05-06 10:50:00,23.02,23.04,23.01,23.02,105300.0,12.4168,12.4275,12.4114,12.4168,105300.0
2008-05-06 10:55:00,23.02,23.03,23.0,23.01,96300.0,12.4168,12.4221,12.406,12.4114,96300.0
2008-05-06 11:00:00,23.01,23.05,23.01,23.01,142700.0,12.4114,12.4329,12.4114,12.4114,142700.0
2008-05-06 11:05:00,23.02,23.02,23.0,23.0,135700.0,12.4168,12.4168,12.406,12.406,135700.0
2008-05-06 11:10:00,23.0,23.04,22.97,23.03,223200.0,12.406,12.4275,12.3898,12.4221,223200.0
2008-05-06 11:15:00,23.03,23.04,22.99,22.99,120200.0,12.4221,12.4275,12.4006,12.4006,120200.0
2008-05-06 11:20:00,22.98,23.04,22.98,23.0,116000.0,12.3952,12.4275,12.3952,12.406,116000.0
2008-05-06 11:25:00,23.01,23.02,22.97,22.98,89500.0,12.4114,12.4168,12.3898,12.3952,89500.0
2008-05-06 11:30:00,22.97,23.01,22.97,23.0,144800.0,12.3898,12.4114,12.3898,12.406,144800.0
2008-05-06 11:35:00,22.99,23.01,22.98,22.99,703200.0,12.4006,12.4114,12.3952,12.4006,703200.0
2008-05-06 11:40:00,23.0,23.0,22.97,22.98,754300.0,12.406,12.406,12.3898,12.3952,754300.0
2008-05-06 11:45:00,22.99,22.99,22.95,22.95,924600.0,12.4006,12.4006,12.379,12.379,924600.0
2008-05-06 11:50:00,22.96,22.97,22.95,22.95,100900.0,12.3844,12.3898,12.379,12.379,100900.0
2008-05-06 11:55:00,22.96,22.97,22.95,22.97,241500.0,12.3844,12.3898,12.379,12.3898,241500.0
2008-05-06 12:00:00,22.97,23.0,22.96,22.98,153500.0,12.3898,12.406,12.3844,12.3952,153500.0
2008-05-06 12:05:00,22.98,23.01,22.97,23.0,170500.0,12.3952,12.4114,12.3898,12.406,170500.0
2008-05-06 12:10:00,23.0,23.01,22.98,23.0,122300.0,12.406,12.4114,12.3952,12.406,122300.0
2008-05-06 12:15:00,23.0,23.02,22.99,23.0,253000.0,12.406,12.4168,12.4006,12.406,253000.0
2008-05-06 12:20:00,22.99,23.02,22.99,23.02,42400.0,12.4006,12.4168,12.4006,12.4168,42400.0
2008-05-06 12:25:00,23.02,23.03,23.0,23.01,182400.0,12.4168,12.4221,12.406,12.4114,182400.0
2008-05-06 12:30:00,23.01,23.04,23.0,23.03,131300.0,12.4114,12.4275,12.406,12.4221,131300.0
2008-05-06 12:35:00,23.04,23.04,23.02,23.02,38600.0,12.4275,12.4275,12.4168,12.4168,38600.0
2008-05-06 12:40:00,23.02,23.06,23.02,23.06,160300.0,12.4168,12.4383,12.4168,12.4383,160300.0
2008-05-06 12:45:00,23.06,23.09,23.05,23.07,56000.0,12.4383,12.4545,12.4329,12.4437,56000.0
2008-05-06 12:50:00,23.07,23.14,23.07,23.1,65600.0,12.4437,12.4815,12.4437,12.4599,65600.0
2008-05-06 12:55:00,23.11,23.14,23.07,23.11,165500.0,12.4653,12.4815,12.4437,12.4653,165500.0
2008-05-06 13:00:00,23.11,23.11,23.1,23.1,37100.0,12.4653,12.4653,12.4599,12.4599,37100.0
2008-05-06 13:05:00,23.11,23.12,23.09,23.11,77200.0,12.4653,12.4707,12.4545,12.4653,77200.0
2008-05-06 13:10:00,23.11,23.12,23.1,23.11,52000.0,12.4653,12.4707,12.4599,12.4653,52000.0
2008-05-06 13:15:00,23.11,23.15,23.11,23.14,120700.0,12.4653,12.4869,12.4653,12.4815,120700.0
2008-05-06 13:20:00,23.14,23.16,23.1,23.12,61000.0,12.4815,12.4923,12.4599,12.4707,61000.0
2008-05-06 13:25:00,23.12,23.12,23.11,23.11,25500.0,12.4707,12.4707,12.4653,12.4653,25500.0
2008-05-06 13:30:00,23.11,23.12,23.09,23.09,52700.0,12.4653,12.4707,12.4545,12.4545,52700.0
2008-05-06 13:35:00,23.09,23.11,23.09,23.1,42700.0,12.4545,12.4653,12.4545,12.4599,42700.0
2008-05-06 13:40:00,23.1,23.12,23.09,23.11,76200.0,12.4599,12.4707,12.4545,12.4653,76200.0
2008-05-06 13:45:00,23.11,23.12,23.07,23.1,196000.0,12.4653,12.4707,12.4437,12.4599,196000.0
2008-05-06 13:50:00,23.1,23.11,23.08,23.09,86300.0,12.4599,12.4653,12.4491,12.4545,86300.0
2008-05-06 13:55:00,23.09,23.1,23.08,23.09,54200.0,12.4545,12.4599,12.4491,12.4545,54200.0
2008-05-06 14:00:00,23.09,23.11,23.06,23.08,101600.0,12.4545,12.4653,12.4383,12.4491,101600.0
2008-05-06 14:05:00,23.07,23.08,23.05,23.07,65400.0,12.4437,12.4491,12.4329,12.4437,65400.0
2008-05-06 14:10:00,23.06,23.06,23.03,23.06,83900.0,12.4383,12.4383,12.4221,12.4383,83900.0
2008-05-06 14:15:00,23.06,23.08,23.05,23.08,85200.0,12.4383,12.4491,12.4329,12.4491,85200.0
2008-05-06 14:20:00,23.07,23.08,23.06,23.07,66200.0,12.4437,12.4491,12.4383,12.4437,66200.0
2008-05-06 14:25:00,23.08,23.09,23.07,23.09,55700.0,12.4491,12.4545,12.4437,12.4545,55700.0
2008-05-06 14:30:00,23.09,23.1,23.08,23.1,56800.0,12.4545,12.4599,12.4491,12.4599,56800.0
2008-05-06 14:35:00,23.1,23.11,23.08,23.08,60800.0,12.4599,12.4653,12.4491,12.4491,60800.0
2008-05-06 14:40:00,23.08,23.09,23.06,23.06,64100.0,12.4491,12.4545,12.4383,12.4383,64100.0
2008-05-06 14:45:00,23.06,23.13,23.05,23.13,97200.0,12.4383,12.4761,12.4329,12.4761,97200.0
2008-05-06 14:50:00,23.12,23.15,23.12,23.13,54100.0,12.4707,12.4869,12.4707,12.4761,54100.0
2008-05-06 14:55:00,23.13,23.14,23.13,23.14,36100.0,12.4761,12.4815,12.4761,12.4815,36100.0
2008-05-06 15:00:00,23.14,23.14,23.13,23.13,146700.0,12.4815,12.4815,12.4761,12.4761,146700.0
2008-05-06 15:05:00,23.13,23.18,23.12,23.18,151300.0,12.4761,12.5031,12.4707,12.5031,151300.0
2008-05-06 15:10:00,23.17,23.17,23.15,23.15,188100.0,12.4977,12.4977,12.4869,12.4869,188100.0
2008-05-06 15:15:00,23.15,23.18,23.13,23.17,164300.0,12.4869,12.5031,12.4761,12.4977,164300.0
2008-05-06 15:20:00,23.18,23.19,23.15,23.17,131700.0,12.5031,12.5084,12.4869,12.4977,131700.0
2008-05-06 15:25:00,23.17,23.17,23.16,23.17,113700.0,12.4977,12.4977,12.4923,12.4977,113700.0
2008-05-06 15:30:00,23.16,23.23,23.16,23.22,238000.0,12.4923,12.53,12.4923,12.5246,238000.0
2008-05-06 15:35:00,23.23,23.24,23.2,23.2,213800.0,12.53,12.5354,12.5138,12.5138,213800.0
2008-05-06 15:40:00,23.2,23.22,23.2,23.22,317700.0,12.5138,12.5246,12.5138,12.5246,317700.0
2008-05-06 15:45:00,23.22,23.22,23.16,23.16,201100.0,12.5246,12.5246,12.4923,12.4923,201100.0
2008-05-06 15:50:00,23.17,23.17,23.15,23.16,256900.0,12.4977,12.4977,12.4869,12.4923,256900.0
2008-05-06 15:55:00,23.16,23.17,23.15,23.16,271100.0,12.4923,12.4977,12.4869,12.4923,271100.0
2008-05-07 09:30:00,23.23,23.23,23.04,23.14,337600.0,12.53,12.53,12.4275,12.4815,337600.0
2008-05-07 09:35:00,23.13,23.25,23.07,23.17,161900.0,12.4761,12.5408,12.4437,12.4977,161900.0
2008-05-07 09:40:00,23.17,23.18,23.13,23.16,107100.0,12.4977,12.5031,12.4761,12.4923,107100.0
2008-05-07 09:45:00,23.16,23.16,23.09,23.1,115900.0,12.4923,12.4923,12.4545,12.4599,115900.0
2008-05-07 09:50:00,23.09,23.11,23.03,23.03,129600.0,12.4545,12.4653,12.4221,12.4221,129600.0
2008-05-07 09:55:00,23.03,23.04,23.02,23.03,83800.0,12.4221,12.4275,12.4168,12.4221,83800.0
2008-05-07 10:00:00,23.02,23.03,22.98,23.0,117400.0,12.4168,12.4221,12.3952,12.406,117400.0
2008-05-07 10:05:00,22.99,23.0,22.93,22.94,128900.0,12.4006,12.406,12.3682,12.3736,128900.0
2008-05-07 10:10:00,22.93,22.94,22.9,22.93,121000.0,12.3682,12.3736,12.352,12.3682,121000.0
2008-05-07 10:15:00,22.93,22.95,22.92,22.94,88700.0,12.3682,12.379,12.3628,12.3736,88700.0
2008-05-07 10:20:00,22.94,22.96,22.94,22.94,52200.0,12.3736,12.3844,12.3736,12.3736,52200.0
2008-05-07 10:25:00,22.94,22.98,22.92,22.97,118100.0,12.3736,12.3952,12.3628,12.3898,118100.0
2008-05-07 10:30:00,22.97,23.02,22.95,22.96,144100.0,12.3898,12.4168,12.379,12.3844,144100.0
2008-05-07 10:35:00,22.96,22.96,22.94,22.96,68000.0,12.3844,12.3844,12.3736,12.3844,68000.0
2008-05-07 10:40:00,22.96,23.01,22.95,22.99,290200.0,12.3844,12.4114,12.379,12.4006,290200.0
2008-05-07 10:45:00,22.99,23.01,22.98,22.99,106800.0,12.4006,12.4114,12.3952,12.4006,106800.0
2008-05-07 10:50:00,22.99,23.0,22.97,22.98,86500.0,12.4006,12.406,12.3898,12.3952,86500.0
2008-05-07 10:55:00,22.97,22.98,22.84,22.85,174400.0,12.3898,12.3952,12.3197,12.3251,174400.0
2008-05-07 11:00:00,22.84,22.87,22.8,22.86,176300.0,12.3197,12.3358,12.2981,12.3304,176300.0
2008-05-07 11:05:00,22.86,22.91,22.86,22.9,77900.0,12.3304,12.3574,12.3304,12.352,77900.0
2008-05-07 11:10:00,22.9,22.9,22.84,22.85,105100.0,12.352,12.352,12.3197,12.3251,105100.0
2008-05-07 11:15:00,22.84,22.88,22.82,22.85,164200.0,12.3197,12.3412,12.3089,12.3251,164200.0
2008-05-07 11:20:00,22.84,22.85,22.8,22.81,96600.0,12.3197,12.3251,12.2981,12.3035,96600.0
2008-05-07 11:25:00,22.81,22.85,22.75,22.79,249500.0,12.3035,12.3251,12.2711,12.2927,249500.0
2008-05-07 11:30:00,22.79,22.79,22.78,22.79,59200.0,12.2927,12.2927,12.2873,12.2927,59200.0
2008-05-07 11:35:00,22.79,22.81,22.78,22.8,237600.0,12.2927,12.3035,12.2873,12.2981,237600.0
2008-05-07 11:40:00,22.79,22.81,22.79,22.8,111300.0,12.2927,12.3035,12.2927,12.2981,111300.0
2008-05-07 11:45:00,22.79,22.85,22.78,22.85,179800.0,12.2927,12.3251,12.2873,12.3251,179800.0
2008-05-07 11:50:00,22.85,22.86,22.84,22.86,79100.0,12.3251,12.3304,12.3197,12.3304,79100.0
2008-05-07 11:55:00,22.85,22.87,22.85,22.87,53700.0,12.3251,12.3358,12.3251,12.3358,53700.0
2008-05-07 12:00:00,22.86,22.9,22.86,22.9,78100.0,12.3304,12.352,12.3304,12.352,78100.0
2008-05-07 12:05:00,22.9,22.93,22.9,22.91,71200.0,12.352,12.3682,12.352,12.3574,71200.0
2008-05-07 12:10:00,22.9,22.91,22.89,22.91,144300.0,12.352,12.3574,12.3466,12.3574,144300.0
2008-05-07 12:15:00,22.91,22.92,22.86,22.91,121700.0,12.3574,12.3628,12.3304,12.3574,121700.0
2008-05-07 12:20:00,22.91,22.92,22.88,22.9,91500.0,12.3574,12.3628,12.3412,12.352,91500.0
2008-05-07 12:25:00,22.89,22.91,22.89,22.9,84900.0,12.3466,12.3574,12.3466,12.352,84900.0
2008-05-07 12:30:00,22.89,22.92,22.89,22.92,43500.0,12.3466,12.3628,12.3466,12.3628,43500.0
2008-05-07 12:35:00,22.91,22.92,22.9,22.92,65600.0,12.3574,12.3628,12.352,12.3628,65600.0
2008-05-07 12:40:00,22.91,22.92,22.91,22.92,26900.0,12.3574,12.3628,12.3574,12.3628,26900.0
2008-05-07 12:45:00,22.92,22.92,22.91,22.92,63900.0,12.3628,12.3628,12.3574,12.3628,63900.0
2008-05-07 12:50:00,22.91,22.92,22.91,22.92,83600.0,12.3574,12.3628,12.3574,12.3628,83600.0
2008-05-07 12:55:00,22.92,22.92,22.91,22.91,20900.0,12.3628,12.3628,12.3574,12.3574,20900.0
2008-05-07 13:00:00,22.92,22.92,22.89,22.9,92900.0,12.3628,12.3628,12.3466,12.352,92900.0
2008-05-07 13:05:00,22.9,22.91,22.89,22.9,152400.0,12.352,12.3574,12.3466,12.352,152400.0
2008-05-07 13:10:00,22.89,22.9,22.86,22.88,162700.0,12.3466,12.352,12.3304,12.3412,162700.0
2008-05-07 13:15:00,22.89,22.92,22.88,22.91,125400.0,12.3466,12.3628,12.3412,12.3574,125400.0
2008-05-07 13:20:00,22.92,22.92,22.9,22.91,45900.0,12.3628,12.3628,12.352,12.3574,45900.0
2008-05-07 13:25:00,22.91,22.91,22.88,22.9,80100.0,12.3574,12.3574,12.3412,12.352,80100.0
2008-05-07 13:30:00,22.9,22.93,22.89,22.93,190500.0,12.352,12.3682,12.3466,12.3682,190500.0
2008-05-07 13:35:00,22.92,22.93,22.85,22.9,68000.0,12.3628,12.3682,12.3251,12.352,68000.0
2008-05-07 13:40:00,22.9,22.92,22.9,22.91,68300.0,12.352,12.3628,12.352,12.3574,68300.0
2008-05-07 13:45:00,22.91,22.91,22.88,22.89,116000.0,12.3574,12.3574,12.3412,12.3466,116000.0
2008-05-07 13:50:00,22.89,22.91,22.89,22.89,41400.0,12.3466,12.3574,12.3466,12.3466,41400.0
2008-05-07 13:55:00,22.89,22.9,22.88,22.89,144500.0,12.3466,12.352,12.3412,12.3466,144500.0
2008-05-07 14:00:00,22.89,22.91,22.88,22.91,66800.0,12.3466,12.3574,12.3412,12.3574,66800.0
2008-05-07 14:05:00,22.91,22.91,22.89,22.9,79200.0,12.3574,12.3574,12.3466,12.352,79200.0
2008-05-07 14:10:00,22.89,22.91,22.88,22.88,84100.0,12.3466,12.3574,12.3412,12.3412,84100.0
2008-05-07 14:15:00,22.88,22.9,22.87,22.89,155700.0,12.3412,12.352,12.3358,12.3466,155700.0
2008-05-07 14:20:00,22.9,22.91,22.89,22.9,97500.0,12.352,12.3574,12.3466,12.352,97500.0
2008-05-07 14:25:00,22.9,22.9,22.83,22.84,140700.0,12.352,12.352,12.3143,12.3197,140700.0
2008-05-07 14:30:00,22.83,22.84,22.78,22.78,167000.0,12.3143,12.3197,12.2873,12.2873,167000.0
2008-05-07 14:35:00,22.78,22.79,22.76,22.77,210700.0,12.2873,12.2927,12.2765,12.2819,210700.0
2008-05-07 14:40:00,22.76,22.84,22.76,22.83,210300.0,12.2765,12.3197,12.2765,12.3143,210300.0
2008-05-07 14:45:00,22.82,22.84,22.77,22.8,265300.0,12.3089,12.3197,12.2819,12.2981,265300.0
2008-05-07 14:50:00,22.8,22.83,22.79,22.82,415300.0,12.2981,12.3143,12.2927,12.3089,415300.0
2008-05-07 14:55:00,22.83,22.83,22.81,22.81,156000.0,12.3143,12.3143,12.3035,12.3035,156000.0
2008-05-07 15:00:00,22.82,22.82,22.77,22.81,197100.0,12.3089,12.3089,12.2819,12.3035,197100.0
2008-05-07 15:05:00,22.81,22.81,22.77,22.8,113800.0,12.3035,12.3035,12.2819,12.2981,113800.0
2008-05-07 15:10:00,22.79,22.81,22.78,22.81,191200.0,12.2927,12.3035,12.2873,12.3035,191200.0
2008-05-07 15:15:00,22.81,22.81,22.79,22.8,89000.0,12.3035,12.3035,12.2927,12.2981,89000.0
2008-05-07 15:20:00,22.8,22.8,22.76,22.76,152700.0,12.2981,12.2981,12.2765,12.2765,152700.0
2008-05-07 15:25:00,22.76,22.77,22.72,22.75,519900.0,12.2765,12.2819,12.2549,12.2711,519900.0
2008-05-07 15:30:00,22.75,22.77,22.72,22.77,262800.0,12.2711,12.2819,12.2549,12.2819,262800.0
2008-05-07 15:35:00,22.77,22.77,22.73,22.75,371400.0,12.2819,12.2819,12.2603,12.2711,371400.0
2008-05-07 15:40:00,22.75,22.8,22.75,22.8,423200.0,12.2711,12.2981,12.2711,12.2981,423200.0
2008-05-07 15:45:00,22.8,22.83,22.78,22.8,402200.0,12.2981,12.3143,12.2873,12.2981,402200.0
2008-05-07 15:50:00,22.79,22.8,22.7,22.71,517400.0,12.2927,12.2981,12.2441,12.2495,517400.0
2008-05-07 15:55:00,22.71,22.74,22.7,22.73,679300.0,12.2495,12.2657,12.2441,12.2603,679300.0
2008-05-08 09:30:00,22.8,22.92,22.71,22.72,196900.0,12.2981,12.3628,12.2495,12.2549,196900.0
2008-05-08 09:35:00,22.73,22.78,22.69,22.74,67500.0,12.2603,12.2873,12.2388,12.2657,67500.0
2008-05-08 09:40:00,22.75,22.77,22.7,22.77,72300.0,12.2711,12.2819,12.2441,12.2819,72300.0
2008-05-08 09:45:00,22.77,22.77,22.72,22.76,99600.0,12.2819,12.2819,12.2549,12.2765,99600.0
2008-05-08 09:50:00,22.76,22.8,22.75,22.8,65600.0,12.2765,12.2981,12.2711,12.2981,65600.0
2008-05-08 09:55:00,22.8,22.81,22.74,22.76,75400.0,12.2981,12.3035,12.2657,12.2765,75400.0
2008-05-08 10:00:00,22.76,22.78,22.73,22.77,101300.0,12.2765,12.2873,12.2603,12.2819,101300.0
2008-05-08 10:05:00,22.78,22.81,22.77,22.8,52800.0,12.2873,12.3035,12.2819,12.2981,52800.0
2008-05-08 10:10:00,22.8,22.81,22.75,22.75,113800.0,12.2981,12.3035,12.2711,12.2711,113800.0
2008-05-08 10:15:00,22.76,22.76,22.72,22.73,126300.0,12.2765,12.2765,12.2549,12.2603,126300.0
2008-05-08 10:20:00,22.73,22.78,22.72,22.78,86900.0,12.2603,12.2873,12.2549,12.2873,86900.0
2008-05-08 10:25:00,22.78,22.81,22.76,22.8,125900.0,12.2873,12.3035,12.2765,12.2981,125900.0
2008-05-08 10:30:00,22.8,22.8,22.79,22.79,33500.0,12.2981,12.2981,12.2927,12.2927,33500.0
2008-05-08 10:35:00,22.79,22.8,22.73,22.74,163600.0,12.2927,12.2981,12.2603,12.2657,163600.0
2008-05-08 10:40:00,22.74,22.75,22.71,22.71,109700.0,12.2657,12.2711,12.2495,12.2495,109700.0
2008-05-08 10:45:00,22.72,22.75,22.71,22.72,44000.0,12.2549,12.2711,12.2495,12.2549,44000.0
2008-05-08 10:50:00,22.72,22.76,22.7,22.7,58800.0,12.2549,12.2765,12.2441,12.2441,58800.0
2008-05-08 10:55:00,22.71,22.78,22.7,22.78,74000.0,12.2495,12.2873,12.2441,12.2873,74000.0
2008-05-08 11:00:00,22.77,22.79,22.75,22.76,59000.0,12.2819,12.2927,12.2711,12.2765,59000.0
2008-05-08 11:05:00,22.77,22.8,22.76,22.8,79000.0,12.2819,12.2981,12.2765,12.2981,79000.0
2008-05-08 11:10:00,22.8,22.81,22.79,22.8,93400.0,12.2981,12.3035,12.2927,12.2981,93400.0
2008-05-08 11:15:00,22.8,22.81,22.8,22.8,42200.0,12.2981,12.3035,12.2981,12.2981,42200.0
2008-05-08 11:20:00,22.81,22.86,22.8,22.84,150500.0,12.3035,12.3304,12.2981,12.3197,150500.0
2008-05-08 11:25:00,22.85,22.9,22.84,22.9,92600.0,12.3251,12.352,12.3197,12.352,92600.0
2008-05-08 11:30:00,22.89,22.92,22.89,22.91,62700.0,12.3466,12.3628,12.3466,12.3574,62700.0
2008-05-08 11:35:00,22.91,22.92,22.87,22.89,69200.0,12.3574,12.3628,12.3358,12.3466,69200.0
2008-05-08 11:40:00,22.89,22.89,22.84,22.86,193700.0,12.3466,12.3466,12.3197,12.3304,193700.0
2008-05-08 11:45:00,22.85,22.86,22.82,22.84,55700.0,12.3251,12.3304,12.3089,12.3197,55700.0
2008-05-08 11:50:00,22.83,22.85,22.81,22.83,85200.0,12.3143,12.3251,12.3035,12.3143,85200.0
2008-05-08 11:55:00,22.83,22.88,22.82,22.87,114400.0,12.3143,12.3412,12.3089,12.3358,114400.0
2008-05-08 12:00:00,22.87,22.88,22.81,22.82,92400.0,12.3358,12.3412,12.3035,12.3089,92400.0
2008-05-08 12:05:00,22.82,22.83,22.77,22.78,104500.0,12.3089,12.3143,12.2819,12.2873,104500.0
2008-05-08 12:10:00,22.78,22.8,22.75,22.77,60500.0,12.2873,12.2981,12.2711,12.2819,60500.0
2008-05-08 12:15:00,22.77,22.77,22.75,22.75,132300.0,12.2819,12.2819,12.2711,12.2711,132300.0
2008-05-08 12:20:00,22.75,22.76,22.75,22.76,40600.0,12.2711,12.2765,12.2711,12.2765,40600.0
2008-05-08 12:25:00,22.76,22.76,22.74,22.75,49200.0,12.2765,12.2765,12.2657,12.2711,49200.0
2008-05-08 12:30:00,22.75,22.77,22.75,22.76,31500.0,12.2711,12.2819,12.2711,12.2765,31500.0
2008-05-08 12:35:00,22.76,22.77,22.75,22.75,49000.0,12.2765,12.2819,12.2711,12.2711,49000.0
2008-05-08 12:40:00,22.76,22.76,22.73,22.75,59600.0,12.2765,12.2765,12.2603,12.2711,59600.0
2008-05-08 12:45:00,22.76,22.76,22.73,22.75,138100.0,12.2765,12.2765,12.2603,12.2711,138100.0
2008-05-08 12:50:00,22.75,22.76,22.74,22.75,97900.0,12.2711,12.2765,12.2657,12.2711,97900.0
2008-05-08 12:55:00,22.75,22.76,22.75,22.76,53600.0,12.2711,12.2765,12.2711,12.2765,53600.0
2008-05-08 13:00:00,22.76,22.77,22.76,22.76,29000.0,12.2765,12.2819,12.2765,12.2765,29000.0
2008-05-08 13:05:00,22.76,22.77,22.74,22.74,89000.0,12.2765,12.2819,12.2657,12.2657,89000.0
2008-05-08 13:10:00,22.74,22.75,22.7,22.7,66900.0,12.2657,12.2711,12.2441,12.2441,66900.0
2008-05-08 13:15:00,22.7,22.71,22.69,22.69,38100.0,12.2441,12.2495,12.2388,12.2388,38100.0
2008-05-08 13:20:00,22.69,22.76,22.69,22.74,92900.0,12.2388,12.2765,12.2388,12.2657,92900.0
2008-05-08 13:25:00,22.74,22.79,22.74,22.78,110000.0,12.2657,12.2927,12.2657,12.2873,110000.0
2008-05-08 13:30:00,22.78,22.78,22.73,22.75,109100.0,12.2873,12.2873,12.2603,12.2711,109100.0
2008-05-08 13:35:00,22.75,22.76,22.72,22.72,69400.0,12.2711,12.2765,12.2549,12.2549,69400.0
2008-05-08 13:40:00,22.72,22.75,22.72,22.75,69500.0,12.2549,12.2711,12.2549,12.2711,69500.0
2008-05-08 13:45:00,22.75,22.77,22.74,22.76,31500.0,12.2711,12.2819,12.2657,12.2765,31500.0
2008-05-08 13:50:00,22.76,22.81,22.76,22.8,141200.0,12.2765,12.3035,12.2765,12.2981,141200.0
2008-05-08 13:55:00,22.8,22.86,22.79,22.86,120700.0,12.2981,12.3304,12.2927,12.3304,120700.0
2008-05-08 14:00:00,22.86,22.86,22.77,22.77,97100.0,12.3304,12.3304,12.2819,12.2819,97100.0
2008-05-08 14:05:00,22.77,22.77,22.75,22.76,58400.0,12.2819,12.2819,12.2711,12.2765,58400.0
2008-05-08 14:10:00,22.76,22.76,22.75,22.75,52300.0,12.2765,12.2765,12.2711,12.2711,52300.0
2008-05-08 14:15:00,22.75,22.76,22.72,22.73,81400.0,12.2711,12.2765,12.2549,12.2603,81400.0
2008-05-08 14:20:00,22.72,22.73,22.7,22.71,41700.0,12.2549,12.2603,12.2441,12.2495,41700.0
2008-05-08 14:25:00,22.71,22.76,22.7,22.75,118000.0,12.2495,12.2765,12.2441,12.2711,118000.0
2008-05-08 14:30:00,22.74,22.76,22.71,22.75,120400.0,12.2657,12.2765,12.2495,12.2711,120400.0
2008-05-08 14:35:00,22.76,22.8,22.75,22.79,336200.0,12.2765,12.2981,12.2711,12.2927,336200.0
2008-05-08 14:40:00,22.79,22.82,22.78,22.79,278600.0,12.2927,12.3089,12.2873,12.2927,278600.0
2008-05-08 14:45:00,22.79,22.81,22.78,22.81,96200.0,12.2927,12.3035,12.2873,12.3035,96200.0
2008-05-08 14:50:00,22.81,22.85,22.8,22.85,230900.0,12.3035,12.3251,12.2981,12.3251,230900.0
2008-05-08 14:55:00,22.84,22.85,22.82,22.85,199400.0,12.3197,12.3251,12.3089,12.3251,199400.0
2008-05-08 15:00:00,22.84,22.91,22.84,22.89,223600.0,12.3197,12.3574,12.3197,12.3466,223600.0
2008-05-08 15:05:00,22.89,22.89,22.86,22.88,221700.0,12.3466,12.3466,12.3304,12.3412,221700.0
2008-05-08 15:10:00,22.88,22.89,22.83,22.84,179900.0,12.3412,12.3466,12.3143,12.3197,179900.0
2008-05-08 15:15:00,22.84,22.84,22.78,22.8,147900.0,12.3197,12.3197,12.2873,12.2981,147900.0
2008-05-08 15:20:00,22.8,22.82,22.78,22.82,118200.0,12.2981,12.3089,12.2873,12.3089,118200.0
2008-05-08 15:25:00,22.82,22.85,22.81,22.82,190200.0,12.3089,12.3251,12.3035,12.3089,190200.0
2008-05-08 15:30:00,22.83,22.83,22.79,22.79,102700.0,12.3143,12.3143,12.2927,12.2927,102700.0
2008-05-08 15:35:00,22.79,22.81,22.79,22.81,186100.0,12.2927,12.3035,12.2927,12.3035,186100.0
2008-05-08 15:40:00,22.81,22.82,22.78,22.79,214400.0,12.3035,12.3089,12.2873,12.2927,214400.0
2008-05-08 15:45:00,22.8,22.8,22.78,22.78,139200.0,12.2981,12.2981,12.2873,12.2873,139200.0
2008-05-08 15:50:00,22.78,22.8,22.78,22.8,230500.0,12.2873,12.2981,12.2873,12.2981,230500.0
2008-05-08 15:55:00,22.8,22.82,22.79,22.82,282900.0,12.2981,12.3089,12.2927,12.3089,282900.0
2008-05-09 09:30:00,22.15,22.17,22.03,22.09,388100.0,11.9475,11.9583,11.8828,11.9151,388100.0
2008-05-09 09:35:00,22.09,22.15,22.06,22.06,466400.0,11.9151,11.9475,11.8989,11.8989,466400.0
2008-05-09 09:40:00,22.06,22.06,21.89,22.0,542100.0,11.8989,11.8989,11.8072,11.8666,542100.0
2008-05-09 09:45:00,22.0,22.0,21.87,21.89,596400.0,11.8666,11.8666,11.7965,11.8072,596400.0
2008-05-09 09:50:00,21.9,21.93,21.85,21.91,509200.0,11.8126,11.8288,11.7857,11.818,509200.0
2008-05-09 09:55:00,21.91,21.91,21.89,21.9,212500.0,11.818,11.818,11.8072,11.8126,212500.0
2008-05-09 10:00:00,21.9,21.93,21.87,21.92,704800.0,11.8126,11.8288,11.7965,11.8234,704800.0
2008-05-09 10:05:00,21.92,21.95,21.91,21.93,313500.0,11.8234,11.8396,11.818,11.8288,313500.0
2008-05-09 10:10:00,21.93,21.95,21.92,21.94,159000.0,11.8288,11.8396,11.8234,11.8342,159000.0
2008-05-09 10:15:00,21.94,21.97,21.93,21.93,535200.0,11.8342,11.8504,11.8288,11.8288,535200.0
2008-05-09 10:20:00,21.94,21.95,21.92,21.93,267700.0,11.8342,11.8396,11.8234,11.8288,267700.0
2008-05-09 10:25:00,21.92,21.94,21.92,21.93,249800.0,11.8234,11.8342,11.8234,11.8288,249800.0
2008-05-09 10:30:00,21.92,21.94,21.83,21.94,773400.0,11.8234,11.8342,11.7749,11.8342,773400.0
2008-05-09 10:35:00,21.94,21.95,21.89,21.9,538600.0,11.8342,11.8396,11.8072,11.8126,538600.0
2008-05-09 10:40:00,21.9,21.92,21.89,21.91,321300.0,11.8126,11.8234,11.8072,11.818,321300.0
2008-05-09 10:45:00,21.91,21.92,21.85,21.87,419000.0,11.818,11.8234,11.7857,11.7965,419000.0
2008-05-09 10:50:00,21.87,21.89,21.82,21.82,243400.0,11.7965,11.8072,11.7695,11.7695,243400.0
2008-05-09 10:55:00,21.82,21.83,21.75,21.77,545600.0,11.7695,11.7749,11.7317,11.7425,545600.0
2008-05-09 11:00:00,21.77,21.88,21.68,21.71,754500.0,11.7425,11.8018,11.694,11.7102,754500.0
2008-05-09 11:05:00,21.71,21.77,21.68,21.68,660000.0,11.7102,11.7425,11.694,11.694,660000.0
2008-05-09 11:10:00,21.67,21.76,21.66,21.74,351000.0,11.6886,11.7371,11.6832,11.7263,351000.0
2008-05-09 11:15:00,21.75,21.76,21.71,21.75,271800.0,11.7317,11.7371,11.7102,11.7317,271800.0
2008-05-09 11:20:00,21.74,21.75,21.73,21.73,181100.0,11.7263,11.7317,11.7209,11.7209,181100.0
2008-05-09 11:25:00,21.73,21.76,21.73,21.74,288600.0,11.7209,11.7371,11.7209,11.7263,288600.0
2008-05-09 11:30:00,21.73,21.77,21.73,21.77,272900.0,11.7209,11.7425,11.7209,11.7425,272900.0
2008-05-09 11:35:00,21.77,21.84,21.76,21.76,468500.0,11.7425,11.7803,11.7371,11.7371,468500.0
2008-05-09 11:40:00,21.76,21.81,21.74,21.78,762100.0,11.7371,11.7641,11.7263,11.7479,762100.0
2008-05-09 11:45:00,21.79,21.83,21.78,21.81,409600.0,11.7533,11.7749,11.7479,11.7641,409600.0
2008-05-09 11:50:00,21.81,21.81,21.73,21.8,235600.0,11.7641,11.7641,11.7209,11.7587,235600.0
2008-05-09 11:55:00,21.8,21.82,21.79,21.8,142800.0,11.7587,11.7695,11.7533,11.7587,142800.0
2008-05-09 12:00:00,21.8,21.8,21.75,21.76,151200.0,11.7587,11.7587,11.7317,11.7371,151200.0
2008-05-09 12:05:00,21.76,21.8,21.76,21.78,60500.0,11.7371,11.7587,11.7371,11.7479,60500.0
2008-05-09 12:10:00,21.79,21.8,21.78,21.8,440700.0,11.7533,11.7587,11.7479,11.7587,440700.0
2008-05-09 12:15:00,21.8,21.88,21.78,21.83,689300.0,11.7587,11.8018,11.7479,11.7749,689300.0
2008-05-09 12:20:00,21.83,21.85,21.75,21.77,272000.0,11.7749,11.7857,11.7317,11.7425,272000.0
2008-05-09 12:25:00,21.77,21.8,21.75,21.76,414200.0,11.7425,11.7587,11.7317,11.7371,414200.0
2008-05-09 12:30:00,21.76,21.76,21.74,21.75,156800.0,11.7371,11.7371,11.7263,11.7317,156800.0
2008-05-09 12:35:00,21.75,21.79,21.75,21.76,185800.0,11.7317,11.7533,11.7317,11.7371,185800.0
2008-05-09 12:40:00,21.75,21.76,21.74,21.75,144900.0,11.7317,11.7371,11.7263,11.7317,144900.0
2008-05-09 12:45:00,21.75,21.76,21.74,21.75,245700.0,11.7317,11.7371,11.7263,11.7317,245700.0
2008-05-09 12:50:00,21.75,21.76,21.74,21.75,199200.0,11.7317,11.7371,11.7263,11.7317,199200.0
2008-05-09 12:55:00,21.74,21.76,21.73,21.74,200600.0,11.7263,11.7371,11.7209,11.7263,200600.0
2008-05-09 13:00:00,21.73,21.76,21.73,21.75,128700.0,11.7209,11.7371,11.7209,11.7317,128700.0
2008-05-09 13:05:00,21.75,21.75,21.73,21.74,95000.0,11.7317,11.7317,11.7209,11.7263,95000.0
2008-05-09 13:10:00,21.74,21.75,21.73,21.75,53000.0,11.7263,11.7317,11.7209,11.7317,53000.0
2008-05-09 13:15:00,21.75,21.76,21.74,21.74,103800.0,11.7317,11.7371,11.7263,11.7263,103800.0
2008-05-09 13:20:00,21.74,21.79,21.74,21.79,213300.0,11.7263,11.7533,11.7263,11.7533,213300.0
2008-05-09 13:25:00,21.78,21.79,21.75,21.75,559500.0,11.7479,11.7533,11.7317,11.7317,559500.0
2008-05-09 13:30:00,21.75,21.76,21.74,21.74,478700.0,11.7317,11.7371,11.7263,11.7263,478700.0
2008-05-09 13:35:00,21.75,21.79,21.74,21.75,292600.0,11.7317,11.7533,11.7263,11.7317,292600.0
2008-05-09 13:40:00,21.75,21.79,21.74,21.79,89000.0,11.7317,11.7533,11.7263,11.7533,89000.0
2008-05-09 13:45:00,21.79,21.85,21.78,21.84,158700.0,11.7533,11.7857,11.7479,11.7803,158700.0
2008-05-09 13:50:00,21.85,21.85,21.8,21.8,286300.0,11.7857,11.7857,11.7587,11.7587,286300.0
2008-05-09 13:55:00,21.8,21.86,21.8,21.8,235300.0,11.7587,11.7911,11.7587,11.7587,235300.0
2008-05-09 14:00:00,21.81,21.85,21.8,21.8,415300.0,11.7641,11.7857,11.7587,11.7587,415300.0
2008-05-09 14:05:00,21.8,21.81,21.74,21.75,336000.0,11.7587,11.7641,11.7263,11.7317,336000.0
2008-05-09 14:10:00,21.75,21.75,21.73,21.74,69500.0,11.7317,11.7317,11.7209,11.7263,69500.0
2008-05-09 14:15:00,21.73,21.76,21.73,21.74,246900.0,11.7209,11.7371,11.7209,11.7263,246900.0
2008-05-09 14:20:00,21.73,21.76,21.72,21.74,308900.0,11.7209,11.7371,11.7155,11.7263,308900.0
2008-05-09 14:25:00,21.75,21.76,21.71,21.75,386800.0,11.7317,11.7371,11.7102,11.7317,386800.0
2008-05-09 14:30:00,21.75,21.75,21.73,21.75,244600.0,11.7317,11.7317,11.7209,11.7317,244600.0
2008-05-09 14:35:00,21.74,21.75,21.7,21.72,228900.0,11.7263,11.7317,11.7048,11.7155,228900.0
2008-05-09 14:40:00,21.72,21.75,21.71,21.75,135400.0,11.7155,11.7317,11.7102,11.7317,135400.0
2008-05-09 14:45:00,21.75,21.75,21.71,21.71,322300.0,11.7317,11.7317,11.7102,11.7102,322300.0
2008-05-09 14:50:00,21.71,21.73,21.7,21.7,146100.0,11.7102,11.7209,11.7048,11.7048,146100.0
2008-05-09 14:55:00,21.71,21.71,21.68,21.69,256800.0,11.7102,11.7102,11.694,11.6994,256800.0
2008-05-09 15:00:00,21.69,21.71,21.68,21.7,186800.0,11.6994,11.7102,11.694,11.7048,186800.0
2008-05-09 15:05:00,21.7,21.72,21.69,21.71,366400.0,11.7048,11.7155,11.6994,11.7102,366400.0
2008-05-09 15:10:00,21.72,21.72,21.68,21.7,256500.0,11.7155,11.7155,11.694,11.7048,256500.0
2008-05-09 15:15:00,21.7,21.71,21.66,21.7,489700.0,11.7048,11.7102,11.6832,11.7048,489700.0
2008-05-09 15:20:00,21.69,21.7,21.67,21.69,249400.0,11.6994,11.7048,11.6886,11.6994,249400.0
2008-05-09 15:25:00,21.68,21.71,21.67,21.7,514300.0,11.694,11.7102,11.6886,11.7048,514300.0
2008-05-09 15:30:00,21.7,21.71,21.69,21.7,714600.0,11.7048,11.7102,11.6994,11.7048,714600.0
2008-05-09 15:35:00,21.69,21.71,21.68,21.7,483000.0,11.6994,11.7102,11.694,11.7048,483000.0
2008-05-09 15:40:00,21.7,21.71,21.67,21.68,549800.0,11.7048,11.7102,11.6886,11.694,549800.0
2008-05-09 15:45:00,21.67,21.68,21.63,21.64,610200.0,11.6886,11.694,11.667,11.6724,610200.0
2008-05-09 15:50:00,21.63,21.7,21.63,21.68,494100.0,11.667,11.7048,11.667,11.694,494100.0
2008-05-09 15:55:00,21.69,21.77,21.68,21.72,1036100.0,11.6994,11.7425,11.694,11.7155,1036100.0
2008-05-12 09:30:00,21.9,22.0,21.88,21.93,217600.0,11.8126,11.8666,11.8018,11.8288,217600.0
2008-05-12 09:35:00,21.93,21.98,21.91,21.95,159700.0,11.8288,11.8558,11.818,11.8396,159700.0
2008-05-12 09:40:00,21.94,21.96,21.93,21.94,337600.0,11.8342,11.845,11.8288,11.8342,337600.0
2008-05-12 09:45:00,21.95,21.95,21.82,21.83,453200.0,11.8396,11.8396,11.7695,11.7749,453200.0
2008-05-12 09:50:00,21.83,21.84,21.64,21.66,482800.0,11.7749,11.7803,11.6724,11.6832,482800.0
2008-05-12 09:55:00,21.65,21.76,21.65,21.69,370800.0,11.6778,11.7371,11.6778,11.6994,370800.0
2008-05-12 10:00:00,21.68,21.76,21.68,21.76,292400.0,11.694,11.7371,11.694,11.7371,292400.0
2008-05-12 10:05:00,21.76,21.77,21.69,21.7,480500.0,11.7371,11.7425,11.6994,11.7048,480500.0
2008-05-12 10:10:00,21.7,21.73,21.63,21.7,477700.0,11.7048,11.7209,11.667,11.7048,477700.0
2008-05-12 10:15:00,21.69,21.7,21.67,21.69,249500.0,11.6994,11.7048,11.6886,11.6994,249500.0
2008-05-12 10:20:00,21.69,21.71,21.68,21.7,374000.0,11.6994,11.7102,11.694,11.7048,374000.0
2008-05-12 10:25:00,21.69,21.7,21.68,21.69,94300.0,11.6994,11.7048,11.694,11.6994,94300.0
2008-05-12 10:30:00,21.68,21.69,21.66,21.67,180800.0,11.694,11.6994,11.6832,11.6886,180800.0
2008-05-12 10:35:00,21.67,21.7,21.67,21.7,157800.0,11.6886,11.7048,11.6886,11.7048,157800.0
2008-05-12 10:40:00,21.7,21.71,21.7,21.7,316300.0,11.7048,11.7102,11.7048,11.7048,316300.0
2008-05-12 10:45:00,21.7,21.74,21.7,21.71,446300.0,11.7048,11.7263,11.7048,11.7102,446300.0
2008-05-12 10:50:00,21.7,21.71,21.68,21.7,90100.0,11.7048,11.7102,11.694,11.7048,90100.0
2008-05-12 10:55:00,21.7,21.72,21.69,21.71,130900.0,11.7048,11.7155,11.6994,11.7102,130900.0
2008-05-12 11:00:00,21.71,21.72,21.7,21.71,242800.0,11.7102,11.7155,11.7048,11.7102,242800.0
2008-05-12 11:05:00,21.71,21.72,21.7,21.71,120200.0,11.7102,11.7155,11.7048,11.7102,120200.0
2008-05-12 11:10:00,21.71,21.72,21.7,21.7,215600.0,11.7102,11.7155,11.7048,11.7048,215600.0
2008-05-12 11:15:00,21.71,21.71,21.68,21.69,184300.0,11.7102,11.7102,11.694,11.6994,184300.0
2008-05-12 11:20:00,21.69,21.7,21.68,21.7,293400.0,11.6994,11.7048,11.694,11.7048,293400.0
2008-05-12 11:25:00,21.7,21.7,21.68,21.69,87200.0,11.7048,11.7048,11.694,11.6994,87200.0
2008-05-12 11:30:00,21.69,21.69,21.66,21.68,97600.0,11.6994,11.6994,11.6832,11.694,97600.0
2008-05-12 11:35:00,21.67,21.68,21.66,21.67,101100.0,11.6886,11.694,11.6832,11.6886,101100.0
2008-05-12 11:40:00,21.68,21.68,21.64,21.64,132700.0,11.694,11.694,11.6724,11.6724,132700.0
2008-05-12 11:45:00,21.64,21.66,21.62,21.65,160300.0,11.6724,11.6832,11.6616,11.6778,160300.0
2008-05-12 11:50:00,21.65,21.66,21.65,21.65,26200.0,11.6778,11.6832,11.6778,11.6778,26200.0
2008-05-12 11:55:00,21.66,21.66,21.65,21.66,59700.0,11.6832,11.6832,11.6778,11.6832,59700.0
2008-05-12 12:00:00,21.65,21.66,21.63,21.66,107300.0,11.6778,11.6832,11.667,11.6832,107300.0
2008-05-12 12:05:00,21.65,21.66,21.65,21.66,43500.0,11.6778,11.6832,11.6778,11.6832,43500.0
2008-05-12 12:10:00,21.65,21.66,21.64,21.64,83300.0,11.6778,11.6832,11.6724,11.6724,83300.0
2008-05-12 12:15:00,21.65,21.66,21.64,21.64,103100.0,11.6778,11.6832,11.6724,11.6724,103100.0
2008-05-12 12:20:00,21.65,21.65,21.64,21.65,34400.0,11.6778,11.6778,11.6724,11.6778,34400.0
2008-05-12 12:25:00,21.64,21.65,21.63,21.64,60100.0,11.6724,11.6778,11.667,11.6724,60100.0
2008-05-12 12:30:00,21.63,21.65,21.63,21.65,61700.0,11.667,11.6778,11.667,11.6778,61700.0
2008-05-12 12:35:00,21.64,21.65,21.64,21.65,33800.0,11.6724,11.6778,11.6724,11.6778,33800.0
2008-05-12 12:40:00,21.65,21.65,21.64,21.65,117800.0,11.6778,11.6778,11.6724,11.6778,117800.0
2008-05-12 12:45:00,21.65,21.65,21.64,21.65,254700.0,11.6778,11.6778,11.6724,11.6778,254700.0
2008-05-12 12:50:00,21.65,21.65,21.64,21.65,116200.0,11.6778,11.6778,11.6724,11.6778,116200.0
2008-05-12 12:55:00,21.65,21.65,21.64,21.65,60300.0,11.6778,11.6778,11.6724,11.6778,60300.0
2008-05-12 13:00:00,21.65,21.66,21.63,21.64,218500.0,11.6778,11.6832,11.667,11.6724,218500.0
2008-05-12 13:05:00,21.63,21.67,21.63,21.64,314900.0,11.667,11.6886,11.667,11.6724,314900.0
2008-05-12 13:10:00,21.65,21.65,21.64,21.64,254100.0,11.6778,11.6778,11.6724,11.6724,254100.0
2008-05-12 13:15:00,21.65,21.66,21.64,21.66,91900.0,11.6778,11.6832,11.6724,11.6832,91900.0
2008-05-12 13:20:00,21.66,21.67,21.65,21.67,117900.0,11.6832,11.6886,11.6778,11.6886,117900.0
2008-05-12 13:25:00,21.67,21.67,21.66,21.67,65400.0,11.6886,11.6886,11.6832,11.6886,65400.0
2008-05-12 13:30:00,21.67,21.67,21.66,21.67,51700.0,11.6886,11.6886,11.6832,11.6886,51700.0
2008-05-12 13:35:00,21.67,21.67,21.64,21.65,143400.0,11.6886,11.6886,11.6724,11.6778,143400.0
2008-05-12 13:40:00,21.65,21.65,21.64,21.65,157600.0,11.6778,11.6778,11.6724,11.6778,157600.0
2008-05-12 13:45:00,21.65,21.66,21.64,21.65,142200.0,11.6778,11.6832,11.6724,11.6778,142200.0
2008-05-12 13:50:00,21.64,21.65,21.64,21.65,133500.0,11.6724,11.6778,11.6724,11.6778,133500.0
2008-05-12 13:55:00,21.65,21.65,21.64,21.64,210700.0,11.6778,11.6778,11.6724,11.6724,210700.0
2008-05-12 14:00:00,21.65,21.65,21.64,21.65,68500.0,11.6778,11.6778,11.6724,11.6778,68500.0
2008-05-12 14:05:00,21.65,21.66,21.64,21.65,151200.0,11.6778,11.6832,11.6724,11.6778,151200.0
2008-05-12 14:10:00,21.64,21.66,21.64,21.65,193100.0,11.6724,11.6832,11.6724,11.6778,193100.0
2008-05-12 14:15:00,21.65,21.65,21.64,21.65,186600.0,11.6778,11.6778,11.6724,11.6778,186600.0
2008-05-12 14:20:00,21.64,21.65,21.64,21.65,53600.0,11.6724,11.6778,11.6724,11.6778,53600.0
2008-05-12 14:25:00,21.65,21.68,21.61,21.63,890700.0,11.6778,11.694,11.6562,11.667,890700.0
2008-05-12 14:30:00,21.63,21.65,21.62,21.62,287800.0,11.667,11.6778,11.6616,11.6616,287800.0
2008-05-12 14:35:00,21.63,21.63,21.57,21.6,447500.0,11.667,11.667,11.6346,11.6508,447500.0
2008-05-12 14:40:00,21.6,21.61,21.59,21.6,176200.0,11.6508,11.6562,11.6454,11.6508,176200.0
2008-05-12 14:45:00,21.6,21.61,21.56,21.6,447700.0,11.6508,11.6562,11.6292,11.6508,447700.0
2008-05-12 14:50:00,21.6,21.6,21.57,21.59,282000.0,11.6508,11.6508,11.6346,11.6454,282000.0
2008-05-12 14:55:00,21.58,21.59,21.58,21.59,160700.0,11.64,11.6454,11.64,11.6454,160700.0
2008-05-12 15:00:00,21.59,21.61,21.58,21.6,194100.0,11.6454,11.6562,11.64,11.6508,194100.0
2008-05-12 15:05:00,21.6,21.61,21.59,21.6,535300.0,11.6508,11.6562,11.6454,11.6508,535300.0
2008-05-12 15:10:00,21.59,21.6,21.59,21.6,182900.0,11.6454,11.6508,11.6454,11.6508,182900.0
2008-05-12 15:15:00,21.6,21.6,21.59,21.6,460900.0,11.6508,11.6508,11.6454,11.6508,460900.0
2008-05-12 15:20:00,21.6,21.61,21.59,21.6,288100.0,11.6508,11.6562,11.6454,11.6508,288100.0
2008-05-12 15:25:00,21.6,21.6,21.55,21.6,650000.0,11.6508,11.6508,11.6238,11.6508,650000.0
2008-05-12 15:30:00,21.6,21.6,21.56,21.6,431600.0,11.6508,11.6508,11.6292,11.6508,431600.0
2008-05-12 15:35:00,21.6,21.6,21.59,21.6,426900.0,11.6508,11.6508,11.6454,11.6508,426900.0
2008-05-12 15:40:00,21.6,21.61,21.59,21.61,296100.0,11.6508,11.6562,11.6454,11.6562,296100.0
2008-05-12 15:45:00,21.6,21.63,21.6,21.62,788200.0,11.6508,11.667,11.6508,11.6616,788200.0
2008-05-12 15:50:00,21.61,21.64,21.61,21.62,699200.0,11.6562,11.6724,11.6562,11.6616,699200.0
2008-05-12 15:55:00,21.61,21.65,21.6,21.63,956900.0,11.6562,11.6778,11.6508,11.667,956900.0
2008-05-13 09:30:00,21.7,21.82,21.65,21.74,244500.0,11.7048,11.7695,11.6778,11.7263,244500.0
2008-05-13 09:35:00,21.74,21.8,21.73,21.75,436100.0,11.7263,11.7587,11.7209,11.7317,436100.0
2008-05-13 09:40:00,21.74,21.74,21.63,21.63,1160700.0,11.7263,11.7263,11.667,11.667,1160700.0
2008-05-13 09:45:00,21.62,21.68,21.6,21.64,134800.0,11.6616,11.694,11.6508,11.6724,134800.0
2008-05-13 09:50:00,21.65,21.65,21.57,21.59,328200.0,11.6778,11.6778,11.6346,11.6454,328200.0
2008-05-13 09:55:00,21.6,21.61,21.56,21.57,348300.0,11.6508,11.6562,11.6292,11.6346,348300.0
2008-05-13 10:00:00,21.57,21.58,21.54,21.54,134600.0,11.6346,11.64,11.6185,11.6185,134600.0
2008-05-13 10:05:00,21.55,21.56,21.45,21.56,731300.0,11.6238,11.6292,11.5699,11.6292,731300.0
2008-05-13 10:10:00,21.56,21.61,21.56,21.58,141300.0,11.6292,11.6562,11.6292,11.64,141300.0
2008-05-13 10:15:00,21.58,21.59,21.57,21.59,107500.0,11.64,11.6454,11.6346,11.6454,107500.0
2008-05-13 10:20:00,21.58,21.64,21.58,21.64,143500.0,11.64,11.6724,11.64,11.6724,143500.0
2008-05-13 10:25:00,21.64,21.65,21.59,21.61,127300.0,11.6724,11.6778,11.6454,11.6562,127300.0
2008-05-13 10:30:00,21.61,21.61,21.6,21.6,90900.0,11.6562,11.6562,11.6508,11.6508,90900.0
2008-05-13 10:35:00,21.6,21.61,21.58,21.59,235800.0,11.6508,11.6562,11.64,11.6454,235800.0
2008-05-13 10:40:00,21.59,21.6,21.58,21.6,344700.0,11.6454,11.6508,11.64,11.6508,344700.0
2008-05-13 10:45:00,21.6,21.6,21.51,21.51,692500.0,11.6508,11.6508,11.6023,11.6023,692500.0
2008-05-13 10:50:00,21.51,21.55,21.51,21.51,295200.0,11.6023,11.6238,11.6023,11.6023,295200.0
2008-05-13 10:55:00,21.52,21.55,21.51,21.54,137000.0,11.6077,11.6238,11.6023,11.6185,137000.0
2008-05-13 11:00:00,21.54,21.58,21.54,21.57,202200.0,11.6185,11.64,11.6185,11.6346,202200.0
2008-05-13 11:05:00,21.58,21.58,21.57,21.58,93500.0,11.64,11.64,11.6346,11.64,93500.0
2008-05-13 11:10:00,21.58,21.6,21.57,21.6,85500.0,11.64,11.6508,11.6346,11.6508,85500.0
2008-05-13 11:15:00,21.6,21.6,21.57,21.58,89300.0,11.6508,11.6508,11.6346,11.64,89300.0
2008-05-13 11:20:00,21.58,21.59,21.57,21.58,155300.0,11.64,11.6454,11.6346,11.64,155300.0
2008-05-13 11:25:00,21.59,21.59,21.57,21.57,104800.0,11.6454,11.6454,11.6346,11.6346,104800.0
2008-05-13 11:30:00,21.57,21.57,21.5,21.5,197100.0,11.6346,11.6346,11.5969,11.5969,197100.0
2008-05-13 11:35:00,21.5,21.5,21.47,21.5,195000.0,11.5969,11.5969,11.5807,11.5969,195000.0
2008-05-13 11:40:00,21.49,21.5,21.46,21.48,109400.0,11.5915,11.5969,11.5753,11.5861,109400.0
2008-05-13 11:45:00,21.49,21.56,21.49,21.51,205500.0,11.5915,11.6292,11.5915,11.6023,205500.0
2008-05-13 11:50:00,21.51,21.55,21.5,21.54,117500.0,11.6023,11.6238,11.5969,11.6185,117500.0
2008-05-13 11:55:00,21.55,21.56,21.54,21.56,81600.0,11.6238,11.6292,11.6185,11.6292,81600.0
2008-05-13 12:00:00,21.56,21.6,21.55,21.59,139400.0,11.6292,11.6508,11.6238,11.6454,139400.0
2008-05-13 12:05:00,21.59,21.6,21.59,21.59,159900.0,11.6454,11.6508,11.6454,11.6454,159900.0
2008-05-13 12:10:00,21.6,21.6,21.59,21.6,96500.0,11.6508,11.6508,11.6454,11.6508,96500.0
2008-05-13 12:15:00,21.6,21.62,21.59,21.62,387800.0,11.6508,11.6616,11.6454,11.6616,387800.0
2008-05-13 12:20:00,21.62,21.63,21.61,21.62,120900.0,11.6616,11.667,11.6562,11.6616,120900.0
2008-05-13 12:25:00,21.62,21.63,21.59,21.6,600100.0,11.6616,11.667,11.6454,11.6508,600100.0
2008-05-13 12:30:00,21.6,21.62,21.58,21.62,140700.0,11.6508,11.6616,11.64,11.6616,140700.0
2008-05-13 12:35:00,21.62,21.63,21.61,21.62,87200.0,11.6616,11.667,11.6562,11.6616,87200.0
2008-05-13 12:40:00,21.61,21.62,21.6,21.6,361000.0,11.6562,11.6616,11.6508,11.6508,361000.0
2008-05-13 12:45:00,21.6,21.62,21.57,21.58,183300.0,11.6508,11.6616,11.6346,11.64,183300.0
2008-05-13 12:50:00,21.57,21.6,21.57,21.6,173900.0,11.6346,11.6508,11.6346,11.6508,173900.0
2008-05-13 12:55:00,21.6,21.61,21.58,21.58,338200.0,11.6508,11.6562,11.64,11.64,338200.0
2008-05-13 13:00:00,21.59,21.6,21.57,21.58,116700.0,11.6454,11.6508,11.6346,11.64,116700.0
2008-05-13 13:05:00,21.58,21.59,21.56,21.58,147200.0,11.64,11.6454,11.6292,11.64,147200.0
2008-05-13 13:10:00,21.58,21.59,21.58,21.59,80000.0,11.64,11.6454,11.64,11.6454,80000.0
2008-05-13 13:15:00,21.59,21.6,21.58,21.6,157200.0,11.6454,11.6508,11.64,11.6508,157200.0
2008-05-13 13:20:00,21.6,21.61,21.59,21.6,136600.0,11.6508,11.6562,11.6454,11.6508,136600.0
2008-05-13 13:25:00,21.6,21.6,21.59,21.59,112400.0,11.6508,11.6508,11.6454,11.6454,112400.0
2008-05-13 13:30:00,21.6,21.61,21.59,21.59,217900.0,11.6508,11.6562,11.6454,11.6454,217900.0
2008-05-13 13:35:00,21.59,21.6,21.59,21.6,69000.0,11.6454,11.6508,11.6454,11.6508,69000.0
2008-05-13 13:40:00,21.6,21.61,21.59,21.61,71800.0,11.6508,11.6562,11.6454,11.6562,71800.0
2008-05-13 13:45:00,21.6,21.61,21.57,21.58,150000.0,11.6508,11.6562,11.6346,11.64,150000.0
2008-05-13 13:50:00,21.59,21.6,21.58,21.59,97100.0,11.6454,11.6508,11.64,11.6454,97100.0
2008-05-13 13:55:00,21.59,21.61,21.59,21.6,61700.0,11.6454,11.6562,11.6454,11.6508,61700.0
2008-05-13 14:00:00,21.6,21.62,21.59,21.61,342700.0,11.6508,11.6616,11.6454,11.6562,342700.0
2008-05-13 14:05:00,21.61,21.61,21.58,21.6,161000.0,11.6562,11.6562,11.64,11.6508,161000.0
2008-05-13 14:10:00,21.6,21.61,21.59,21.61,92900.0,11.6508,11.6562,11.6454,11.6562,92900.0
2008-05-13 14:15:00,21.6,21.61,21.59,21.6,329300.0,11.6508,11.6562,11.6454,11.6508,329300.0
2008-05-13 14:20:00,21.59,21.61,21.59,21.6,246200.0,11.6454,11.6562,11.6454,11.6508,246200.0
2008-05-13 14:25:00,21.6,21.61,21.6,21.61,200700.0,11.6508,11.6562,11.6508,11.6562,200700.0
2008-05-13 14:30:00,21.61,21.61,21.6,21.61,182300.0,11.6562,11.6562,11.6508,11.6562,182300.0
2008-05-13 14:35:00,21.61,21.61,21.6,21.61,231600.0,11.6562,11.6562,11.6508,11.6562,231600.0
2008-05-13 14:40:00,21.6,21.62,21.6,21.61,119800.0,11.6508,11.6616,11.6508,11.6562,119800.0
2008-05-13 14:45:00,21.61,21.62,21.58,21.58,312200.0,11.6562,11.6616,11.64,11.64,312200.0
2008-05-13 14:50:00,21.58,21.61,21.58,21.6,211500.0,11.64,11.6562,11.64,11.6508,211500.0
2008-05-13 14:55:00,21.6,21.61,21.59,21.61,323200.0,11.6508,11.6562,11.6454,11.6562,323200.0
2008-05-13 15:00:00,21.6,21.61,21.6,21.6,146000.0,11.6508,11.6562,11.6508,11.6508,146000.0
2008-05-13 15:05:00,21.6,21.61,21.58,21.61,347800.0,11.6508,11.6562,11.64,11.6562,347800.0
2008-05-13 15:10:00,21.61,21.61,21.59,21.59,134700.0,11.6562,11.6562,11.6454,11.6454,134700.0
2008-05-13 15:15:00,21.59,21.6,21.57,21.57,160700.0,11.6454,11.6508,11.6346,11.6346,160700.0
2008-05-13 15:20:00,21.57,21.6,21.57,21.59,134600.0,11.6346,11.6508,11.6346,11.6454,134600.0
2008-05-13 15:25:00,21.59,21.61,21.59,21.61,217600.0,11.6454,11.6562,11.6454,11.6562,217600.0
2008-05-13 15:30:00,21.6,21.61,21.59,21.6,363900.0,11.6508,11.6562,11.6454,11.6508,363900.0
2008-05-13 15:35:00,21.59,21.61,21.59,21.6,307400.0,11.6454,11.6562,11.6454,11.6508,307400.0
2008-05-13 15:40:00,21.59,21.61,21.59,21.6,551400.0,11.6454,11.6562,11.6454,11.6508,551400.0
2008-05-13 15:45:00,21.61,21.62,21.59,21.61,572300.0,11.6562,11.6616,11.6454,11.6562,572300.0
2008-05-13 15:50:00,21.61,21.61,21.59,21.61,853600.0,11.6562,11.6562,11.6454,11.6562,853600.0
2008-05-13 15:55:00,21.61,21.61,21.58,21.58,622200.0,11.6562,11.6562,11.64,11.64,622200.0
2008-05-14 09:30:00,21.66,21.75,21.65,21.73,249600.0,11.6832,11.7317,11.6778,11.7209,249600.0
2008-05-14 09:35:00,21.74,21.74,21.67,21.69,171600.0,11.7263,11.7263,11.6886,11.6994,171600.0
2008-05-14 09:40:00,21.69,21.72,21.67,21.69,548000.0,11.6994,11.7155,11.6886,11.6994,548000.0
2008-05-14 09:45:00,21.69,21.7,21.61,21.63,254900.0,11.6994,11.7048,11.6562,11.667,254900.0
2008-05-14 09:50:00,21.63,21.63,21.59,21.6,324300.0,11.667,11.667,11.6454,11.6508,324300.0
2008-05-14 09:55:00,21.6,21.61,21.59,21.59,157800.0,11.6508,11.6562,11.6454,11.6454,157800.0
2008-05-14 10:00:00,21.6,21.6,21.58,21.59,127900.0,11.6508,11.6508,11.64,11.6454,127900.0
2008-05-14 10:05:00,21.59,21.6,21.59,21.59,95800.0,11.6454,11.6508,11.6454,11.6454,95800.0
2008-05-14 10:10:00,21.59,21.6,21.54,21.57,307400.0,11.6454,11.6508,11.6185,11.6346,307400.0
2008-05-14 10:15:00,21.58,21.6,21.57,21.6,160300.0,11.64,11.6508,11.6346,11.6508,160300.0
2008-05-14 10:20:00,21.59,21.6,21.57,21.59,398200.0,11.6454,11.6508,11.6346,11.6454,398200.0
2008-05-14 10:25:00,21.6,21.61,21.59,21.61,184300.0,11.6508,11.6562,11.6454,11.6562,184300.0
2008-05-14 10:30:00,21.6,21.61,21.58,21.59,180300.0,11.6508,11.6562,11.64,11.6454,180300.0
2008-05-14 10:35:00,21.59,21.6,21.58,21.59,132100.0,11.6454,11.6508,11.64,11.6454,132100.0
2008-05-14 10:40:00,21.58,21.61,21.58,21.59,300400.0,11.64,11.6562,11.64,11.6454,300400.0
2008-05-14 10:45:00,21.59,21.61,21.59,21.59,100300.0,11.6454,11.6562,11.6454,11.6454,100300.0
2008-05-14 10:50:00,21.6,21.6,21.58,21.58,169400.0,11.6508,11.6508,11.64,11.64,169400.0
2008-05-14 10:55:00,21.58,21.59,21.58,21.58,102000.0,11.64,11.6454,11.64,11.64,102000.0
2008-05-14 11:00:00,21.58,21.6,21.58,21.6,267500.0,11.64,11.6508,11.64,11.6508,267500.0
2008-05-14 11:05:00,21.6,21.6,21.57,21.59,218500.0,11.6508,11.6508,11.6346,11.6454,218500.0
2008-05-14 11:10:00,21.58,21.6,21.58,21.6,70400.0,11.64,11.6508,11.64,11.6508,70400.0
2008-05-14 11:15:00,21.6,21.6,21.59,21.6,69900.0,11.6508,11.6508,11.6454,11.6508,69900.0
2008-05-14 11:20:00,21.6,21.6,21.59,21.59,328600.0,11.6508,11.6508,11.6454,11.6454,328600.0
2008-05-14 11:25:00,21.59,21.64,21.59,21.63,244600.0,11.6454,11.6724,11.6454,11.667,244600.0
2008-05-14 11:30:00,21.63,21.64,21.62,21.63,114500.0,11.667,11.6724,11.6616,11.667,114500.0
2008-05-14 11:35:00,21.63,21.64,21.59,21.6,472600.0,11.667,11.6724,11.6454,11.6508,472600.0
2008-05-14 11:40:00,21.6,21.61,21.59,21.61,229700.0,11.6508,11.6562,11.6454,11.6562,229700.0
2008-05-14 11:45:00,21.6,21.61,21.59,21.59,176000.0,11.6508,11.6562,11.6454,11.6454,176000.0
2008-05-14 11:50:00,21.59,21.6,21.59,21.6,78500.0,11.6454,11.6508,11.6454,11.6508,78500.0
2008-05-14 11:55:00,21.59,21.6,21.59,21.59,76700.0,11.6454,11.6508,11.6454,11.6454,76700.0
2008-05-14 12:00:00,21.6,21.62,21.59,21.62,295700.0,11.6508,11.6616,11.6454,11.6616,295700.0
2008-05-14 12:05:00,21.62,21.62,21.59,21.6,179000.0,11.6616,11.6616,11.6454,11.6508,179000.0
2008-05-14 12:10:00,21.6,21.61,21.59,21.6,58700.0,11.6508,11.6562,11.6454,11.6508,58700.0
2008-05-14 12:15:00,21.61,21.61,21.59,21.61,147600.0,11.6562,11.6562,11.6454,11.6562,147600.0
2008-05-14 12:20:00,21.61,21.61,21.6,21.61,64000.0,11.6562,11.6562,11.6508,11.6562,64000.0
2008-05-14 12:25:00,21.61,21.62,21.6,21.61,83900.0,11.6562,11.6616,11.6508,11.6562,83900.0
2008-05-14 12:30:00,21.61,21.62,21.6,21.6,113300.0,11.6562,11.6616,11.6508,11.6508,113300.0
2008-05-14 12:35:00,21.61,21.61,21.6,21.61,62700.0,11.6562,11.6562,11.6508,11.6562,62700.0
2008-05-14 12:40:00,21.6,21.62,21.6,21.6,458700.0,11.6508,11.6616,11.6508,11.6508,458700.0
2008-05-14 12:45:00,21.61,21.61,21.59,21.59,176400.0,11.6562,11.6562,11.6454,11.6454,176400.0
2008-05-14 12:50:00,21.59,21.6,21.59,21.6,117700.0,11.6454,11.6508,11.6454,11.6508,117700.0
2008-05-14 12:55:00,21.6,21.6,21.59,21.6,233300.0,11.6508,11.6508,11.6454,11.6508,233300.0
2008-05-14 13:00:00,21.6,21.6,21.59,21.6,71700.0,11.6508,11.6508,11.6454,11.6508,71700.0
2008-05-14 13:05:00,21.6,21.6,21.59,21.6,117700.0,11.6508,11.6508,11.6454,11.6508,117700.0
2008-05-14 13:10:00,21.59,21.6,21.59,21.6,108400.0,11.6454,11.6508,11.6454,11.6508,108400.0
2008-05-14 13:15:00,21.6,21.6,21.59,21.6,100800.0,11.6508,11.6508,11.6454,11.6508,100800.0
2008-05-14 13:20:00,21.59,21.6,21.59,21.59,78600.0,11.6454,11.6508,11.6454,11.6454,78600.0
2008-05-14 13:25:00,21.6,21.6,21.59,21.6,84800.0,11.6508,11.6508,11.6454,11.6508,84800.0
2008-05-14 13:30:00,21.59,21.61,21.59,21.6,327300.0,11.6454,11.6562,11.6454,11.6508,327300.0
2008-05-14 13:35:00,21.6,21.6,21.59,21.59,84500.0,11.6508,11.6508,11.6454,11.6454,84500.0
2008-05-14 13:40:00,21.6,21.6,21.59,21.59,87700.0,11.6508,11.6508,11.6454,11.6454,87700.0
2008-05-14 13:45:00,21.59,21.61,21.59,21.59,194600.0,11.6454,11.6562,11.6454,11.6454,194600.0
2008-05-14 13:50:00,21.59,21.6,21.59,21.6,131100.0,11.6454,11.6508,11.6454,11.6508,131100.0
2008-05-14 13:55:00,21.59,21.61,21.59,21.61,130800.0,11.6454,11.6562,11.6454,11.6562,130800.0
2008-05-14 14:00:00,21.6,21.61,21.6,21.61,221300.0,11.6508,11.6562,11.6508,11.6562,221300.0
2008-05-14 14:05:00,21.6,21.61,21.6,21.61,143700.0,11.6508,11.6562,11.6508,11.6562,143700.0
2008-05-14 14:10:00,21.61,21.61,21.6,21.61,87600.0,11.6562,11.6562,11.6508,11.6562,87600.0
2008-05-14 14:15:00,21.61,21.61,21.6,21.61,201900.0,11.6562,11.6562,11.6508,11.6562,201900.0
2008-05-14 14:20:00,21.6,21.61,21.6,21.61,177100.0,11.6508,11.6562,11.6508,11.6562,177100.0
2008-05-14 14:25:00,21.6,21.61,21.6,21.6,389400.0,11.6508,11.6562,11.6508,11.6508,389400.0
2008-05-14 14:30:00,21.61,21.61,21.59,21.6,309100.0,11.6562,11.6562,11.6454,11.6508,309100.0
2008-05-14 14:35:00,21.59,21.6,21.59,21.6,63000.0,11.6454,11.6508,11.6454,11.6508,63000.0
2008-05-14 14:40:00,21.59,21.6,21.59,21.59,64900.0,11.6454,11.6508,11.6454,11.6454,64900.0
2008-05-14 14:45:00,21.59,21.6,21.59,21.6,129400.0,11.6454,11.6508,11.6454,11.6508,129400.0
2008-05-14 14:50:00,21.6,21.6,21.59,21.59,87200.0,11.6508,11.6508,11.6454,11.6454,87200.0
2008-05-14 14:55:00,21.59,21.6,21.59,21.6,221200.0,11.6454,11.6508,11.6454,11.6508,221200.0
2008-05-14 15:00:00,21.59,21.6,21.59,21.59,107900.0,11.6454,11.6508,11.6454,11.6454,107900.0
2008-05-14 15:05:00,21.59,21.6,21.59,21.6,108000.0,11.6454,11.6508,11.6454,11.6508,108000.0
2008-05-14 15:10:00,21.59,21.6,21.59,21.6,143700.0,11.6454,11.6508,11.6454,11.6508,143700.0
2008-05-14 15:15:00,21.6,21.6,21.59,21.59,105300.0,11.6508,11.6508,11.6454,11.6454,105300.0
2008-05-14 15:20:00,21.6,21.6,21.59,21.6,330800.0,11.6508,11.6508,11.6454,11.6508,330800.0
2008-05-14 15:25:00,21.6,21.6,21.59,21.6,256500.0,11.6508,11.6508,11.6454,11.6508,256500.0
2008-05-14 15:30:00,21.6,21.6,21.59,21.6,276000.0,11.6508,11.6508,11.6454,11.6508,276000.0
2008-05-14 15:35:00,21.59,21.6,21.59,21.6,167000.0,11.6454,11.6508,11.6454,11.6508,167000.0
2008-05-14 15:40:00,21.59,21.62,21.58,21.59,466700.0,11.6454,11.6616,11.64,11.6454,466700.0
2008-05-14 15:45:00,21.58,21.6,21.58,21.6,209200.0,11.64,11.6508,11.64,11.6508,209200.0
2008-05-14 15:50:00,21.59,21.6,21.58,21.59,453100.0,11.6454,11.6508,11.64,11.6454,453100.0
2008-05-14 15:55:00,21.59,21.59,21.58,21.58,433300.0,11.6454,11.6454,11.64,11.64,433300.0
2008-05-15 09:30:00,21.82,21.85,21.6,21.67,449400.0,11.7695,11.7857,11.6508,11.6886,449400.0
2008-05-15 09:35:00,21.68,21.73,21.62,21.62,283300.0,11.694,11.7209,11.6616,11.6616,283300.0
2008-05-15 09:40:00,21.62,21.66,21.61,21.63,159200.0,11.6616,11.6832,11.6562,11.667,159200.0
2008-05-15 09:45:00,21.63,21.7,21.6,21.7,440900.0,11.667,11.7048,11.6508,11.7048,440900.0
2008-05-15 09:50:00,21.69,21.74,21.67,21.68,232300.0,11.6994,11.7263,11.6886,11.694,232300.0
2008-05-15 09:55:00,21.67,21.83,21.67,21.82,220500.0,11.6886,11.7749,11.6886,11.7695,220500.0
2008-05-15 10:00:00,21.81,21.86,21.75,21.75,331300.0,11.7641,11.7911,11.7317,11.7317,331300.0
2008-05-15 10:05:00,21.75,21.76,21.72,21.74,130000.0,11.7317,11.7371,11.7155,11.7263,130000.0
2008-05-15 10:10:00,21.75,21.77,21.72,21.73,141300.0,11.7317,11.7425,11.7155,11.7209,141300.0
2008-05-15 10:15:00,21.73,21.75,21.7,21.71,141600.0,11.7209,11.7317,11.7048,11.7102,141600.0
2008-05-15 10:20:00,21.71,21.79,21.69,21.78,238300.0,11.7102,11.7533,11.6994,11.7479,238300.0
2008-05-15 10:25:00,21.78,21.79,21.74,21.76,128100.0,11.7479,11.7533,11.7263,11.7371,128100.0
2008-05-15 10:30:00,21.75,21.77,21.7,21.75,263600.0,11.7317,11.7425,11.7048,11.7317,263600.0
2008-05-15 10:35:00,21.75,21.79,21.74,21.78,154000.0,11.7317,11.7533,11.7263,11.7479,154000.0
2008-05-15 10:40:00,21.78,21.82,21.77,21.79,237100.0,11.7479,11.7695,11.7425,11.7533,237100.0
2008-05-15 10:45:00,21.79,21.81,21.79,21.79,181800.0,11.7533,11.7641,11.7533,11.7533,181800.0
2008-05-15 10:50:00,21.8,21.8,21.79,21.79,61000.0,11.7587,11.7587,11.7533,11.7533,61000.0
2008-05-15 10:55:00,21.79,21.81,21.77,21.79,183600.0,11.7533,11.7641,11.7425,11.7533,183600.0
2008-05-15 11:00:00,21.78,21.84,21.78,21.84,167700.0,11.7479,11.7803,11.7479,11.7803,167700.0
2008-05-15 11:05:00,21.84,21.85,21.82,21.83,139900.0,11.7803,11.7857,11.7695,11.7749,139900.0
2008-05-15 11:10:00,21.83,21.84,21.82,21.83,130600.0,11.7749,11.7803,11.7695,11.7749,130600.0
2008-05-15 11:15:00,21.83,21.83,21.79,21.8,155900.0,11.7749,11.7749,11.7533,11.7587,155900.0
2008-05-15 11:20:00,21.81,21.85,21.81,21.84,83900.0,11.7641,11.7857,11.7641,11.7803,83900.0
2008-05-15 11:25:00,21.84,21.86,21.84,21.86,163800.0,11.7803,11.7911,11.7803,11.7911,163800.0
2008-05-15 11:30:00,21.86,21.86,21.81,21.82,174900.0,11.7911,11.7911,11.7641,11.7695,174900.0
2008-05-15 11:35:00,21.81,21.86,21.81,21.84,444600.0,11.7641,11.7911,11.7641,11.7803,444600.0
2008-05-15 11:40:00,21.84,21.84,21.81,21.81,70200.0,11.7803,11.7803,11.7641,11.7641,70200.0
2008-05-15 11:45:00,21.81,21.82,21.79,21.8,237300.0,11.7641,11.7695,11.7533,11.7587,237300.0
2008-05-15 11:50:00,21.79,21.79,21.77,21.78,148400.0,11.7533,11.7533,11.7425,11.7479,148400.0
2008-05-15 11:55:00,21.78,21.79,21.76,21.76,95100.0,11.7479,11.7533,11.7371,11.7371,95100.0
2008-05-15 12:00:00,21.77,21.78,21.76,21.78,91300.0,11.7425,11.7479,11.7371,11.7479,91300.0
2008-05-15 12:05:00,21.79,21.82,21.79,21.79,174900.0,11.7533,11.7695,11.7533,11.7533,174900.0
2008-05-15 12:10:00,21.79,21.8,21.78,21.78,132300.0,11.7533,11.7587,11.7479,11.7479,132300.0
2008-05-15 12:15:00,21.79,21.79,21.75,21.76,192400.0,11.7533,11.7533,11.7317,11.7371,192400.0
2008-05-15 12:20:00,21.76,21.83,21.75,21.82,263900.0,11.7371,11.7749,11.7317,11.7695,263900.0
2008-05-15 12:25:00,21.82,21.83,21.8,21.82,155600.0,11.7695,11.7749,11.7587,11.7695,155600.0
2008-05-15 12:30:00,21.82,21.84,21.81,21.82,139100.0,11.7695,11.7803,11.7641,11.7695,139100.0
2008-05-15 12:35:00,21.81,21.86,21.81,21.86,191200.0,11.7641,11.7911,11.7641,11.7911,191200.0
2008-05-15 12:40:00,21.85,21.96,21.85,21.95,295100.0,11.7857,11.845,11.7857,11.8396,295100.0
2008-05-15 12:45:00,21.95,21.96,21.89,21.9,131200.0,11.8396,11.845,11.8072,11.8126,131200.0
2008-05-15 12:50:00,21.89,21.91,21.88,21.9,162600.0,11.8072,11.818,11.8018,11.8126,162600.0
2008-05-15 12:55:00,21.9,21.91,21.89,21.9,93200.0,11.8126,11.818,11.8072,11.8126,93200.0
2008-05-15 13:00:00,21.9,21.93,21.9,21.93,143500.0,11.8126,11.8288,11.8126,11.8288,143500.0
2008-05-15 13:05:00,21.93,21.96,21.92,21.93,121400.0,11.8288,11.845,11.8234,11.8288,121400.0
2008-05-15 13:10:00,21.93,21.94,21.91,21.93,144100.0,11.8288,11.8342,11.818,11.8288,144100.0
2008-05-15 13:15:00,21.93,21.95,21.93,21.94,62500.0,11.8288,11.8396,11.8288,11.8342,62500.0
2008-05-15 13:20:00,21.94,21.94,21.91,21.94,95600.0,11.8342,11.8342,11.818,11.8342,95600.0
2008-05-15 13:25:00,21.94,21.96,21.94,21.96,184400.0,11.8342,11.845,11.8342,11.845,184400.0
2008-05-15 13:30:00,21.96,21.96,21.95,21.95,38400.0,11.845,11.845,11.8396,11.8396,38400.0
2008-05-15 13:35:00,21.95,21.96,21.89,21.9,217300.0,11.8396,11.845,11.8072,11.8126,217300.0
2008-05-15 13:40:00,21.9,21.91,21.89,21.91,157600.0,11.8126,11.818,11.8072,11.818,157600.0
2008-05-15 13:45:00,21.91,21.95,21.88,21.88,266700.0,11.818,11.8396,11.8018,11.8018,266700.0
2008-05-15 13:50:00,21.88,21.93,21.87,21.89,323100.0,11.8018,11.8288,11.7965,11.8072,323100.0
2008-05-15 13:55:00,21.89,21.9,21.87,21.89,118300.0,11.8072,11.8126,11.7965,11.8072,118300.0
2008-05-15 14:00:00,21.89,21.92,21.88,21.91,127400.0,11.8072,11.8234,11.8018,11.818,127400.0
2008-05-15 14:05:00,21.91,21.93,21.91,21.92,158800.0,11.818,11.8288,11.818,11.8234,158800.0
2008-05-15 14:10:00,21.93,21.95,21.92,21.93,172800.0,11.8288,11.8396,11.8234,11.8288,172800.0
2008-05-15 14:15:00,21.93,21.94,21.93,21.93,61300.0,11.8288,11.8342,11.8288,11.8288,61300.0
2008-05-15 14:20:00,21.93,21.94,21.91,21.91,162200.0,11.8288,11.8342,11.818,11.818,162200.0
2008-05-15 14:25:00,21.91,21.92,21.83,21.83,254700.0,11.818,11.8234,11.7749,11.7749,254700.0
2008-05-15 14:30:00,21.83,21.88,21.82,21.88,143500.0,11.7749,11.8018,11.7695,11.8018,143500.0
2008-05-15 14:35:00,21.88,21.92,21.87,21.92,67600.0,11.8018,11.8234,11.7965,11.8234,67600.0
2008-05-15 14:40:00,21.92,21.93,21.91,21.93,51100.0,11.8234,11.8288,11.818,11.8288,51100.0
2008-05-15 14:45:00,21.93,21.93,21.92,21.93,73200.0,11.8288,11.8288,11.8234,11.8288,73200.0
2008-05-15 14:50:00,21.93,21.93,21.91,21.93,135900.0,11.8288,11.8288,11.818,11.8288,135900.0
2008-05-15 14:55:00,21.92,21.94,21.92,21.92,108900.0,11.8234,11.8342,11.8234,11.8234,108900.0
2008-05-15 15:00:00,21.93,21.93,21.92,21.93,87800.0,11.8288,11.8288,11.8234,11.8288,87800.0
2008-05-15 15:05:00,21.93,21.98,21.92,21.97,228200.0,11.8288,11.8558,11.8234,11.8504,228200.0
2008-05-15 15:10:00,21.96,21.97,21.94,21.96,233300.0,11.845,11.8504,11.8342,11.845,233300.0
2008-05-15 15:15:00,21.95,22.0,21.94,21.99,209300.0,11.8396,11.8666,11.8342,11.8612,209300.0
2008-05-15 15:20:00,21.99,22.0,21.93,21.95,467400.0,11.8612,11.8666,11.8288,11.8396,467400.0
2008-05-15 15:25:00,21.95,21.98,21.95,21.96,142000.0,11.8396,11.8558,11.8396,11.845,142000.0
2008-05-15 15:30:00,21.95,21.97,21.94,21.95,149900.0,11.8396,11.8504,11.8342,11.8396,149900.0
2008-05-15 15:35:00,21.95,21.96,21.94,21.94,390200.0,11.8396,11.845,11.8342,11.8342,390200.0
2008-05-15 15:40:00,21.94,21.98,21.94,21.97,357900.0,11.8342,11.8558,11.8342,11.8504,357900.0
2008-05-15 15:45:00,21.98,22.01,21.96,21.99,437200.0,11.8558,11.872,11.845,11.8612,437200.0
2008-05-15 15:50:00,21.98,21.99,21.97,21.97,473800.0,11.8558,11.8612,11.8504,11.8504,473800.0
2008-05-15 15:55:00,21.98,21.98,21.9,21.95,798300.0,11.8558,11.8558,11.8126,11.8396,798300.0
2008-05-16 09:30:00,22.03,22.06,21.97,22.0,1233900.0,11.8828,11.8989,11.8504,11.8666,1233900.0
2008-05-16 09:35:00,22.0,22.0,21.96,21.97,51300.0,11.8666,11.8666,11.845,11.8504,51300.0
2008-05-16 09:40:00,21.97,21.98,21.85,21.88,133100.0,11.8504,11.8558,11.7857,11.8018,133100.0
2008-05-16 09:45:00,21.88,21.92,21.87,21.9,106200.0,11.8018,11.8234,11.7965,11.8126,106200.0
2008-05-16 09:50:00,21.89,21.92,21.88,21.88,121600.0,11.8072,11.8234,11.8018,11.8018,121600.0
2008-05-16 09:55:00,21.88,21.89,21.83,21.83,108500.0,11.8018,11.8072,11.7749,11.7749,108500.0
2008-05-16 10:00:00,21.83,21.84,21.81,21.83,93000.0,11.7749,11.7803,11.7641,11.7749,93000.0
2008-05-16 10:05:00,21.83,21.86,21.81,21.86,188300.0,11.7749,11.7911,11.7641,11.7911,188300.0
2008-05-16 10:10:00,21.86,21.9,21.86,21.89,90900.0,11.7911,11.8126,11.7911,11.8072,90900.0
2008-05-16 10:15:00,21.89,21.91,21.88,21.9,63200.0,11.8072,11.818,11.8018,11.8126,63200.0
2008-05-16 10:20:00,21.9,21.92,21.81,21.86,180100.0,11.8126,11.8234,11.7641,11.7911,180100.0
2008-05-16 10:25:00,21.86,21.92,21.83,21.9,350600.0,11.7911,11.8234,11.7749,11.8126,350600.0
2008-05-16 10:30:00,21.91,21.95,21.89,21.94,105100.0,11.818,11.8396,11.8072,11.8342,105100.0
2008-05-16 10:35:00,21.94,21.94,21.9,21.94,166000.0,11.8342,11.8342,11.8126,11.8342,166000.0
2008-05-16 10:40:00,21.94,21.96,21.93,21.96,76200.0,11.8342,11.845,11.8288,11.845,76200.0
2008-05-16 10:45:00,21.96,21.96,21.93,21.95,94300.0,11.845,11.845,11.8288,11.8396,94300.0
2008-05-16 10:50:00,21.94,21.94,21.9,21.91,158200.0,11.8342,11.8342,11.8126,11.818,158200.0
2008-05-16 10:55:00,21.92,21.92,21.9,21.9,77900.0,11.8234,11.8234,11.8126,11.8126,77900.0
2008-05-16 11:00:00,21.91,21.91,21.89,21.9,103400.0,11.818,11.818,11.8072,11.8126,103400.0
2008-05-16 11:05:00,21.9,21.92,21.9,21.91,102200.0,11.8126,11.8234,11.8126,11.818,102200.0
2008-05-16 11:10:00,21.91,21.91,21.85,21.86,133000.0,11.818,11.818,11.7857,11.7911,133000.0
2008-05-16 11:15:00,21.86,21.87,21.84,21.85,145800.0,11.7911,11.7965,11.7803,11.7857,145800.0
2008-05-16 11:20:00,21.84,21.85,21.8,21.81,189200.0,11.7803,11.7857,11.7587,11.7641,189200.0
2008-05-16 11:25:00,21.81,21.83,21.8,21.81,115400.0,11.7641,11.7749,11.7587,11.7641,115400.0
2008-05-16 11:30:00,21.81,21.81,21.77,21.8,120500.0,11.7641,11.7641,11.7425,11.7587,120500.0
2008-05-16 11:35:00,21.8,21.8,21.79,21.8,186700.0,11.7587,11.7587,11.7533,11.7587,186700.0
2008-05-16 11:40:00,21.8,21.81,21.78,21.79,145600.0,11.7587,11.7641,11.7479,11.7533,145600.0
2008-05-16 11:45:00,21.78,21.79,21.78,21.78,33100.0,11.7479,11.7533,11.7479,11.7479,33100.0
2008-05-16 11:50:00,21.78,21.79,21.78,21.79,105500.0,11.7479,11.7533,11.7479,11.7533,105500.0
2008-05-16 11:55:00,21.79,21.79,21.78,21.78,94500.0,11.7533,11.7533,11.7479,11.7479,94500.0
2008-05-16 12:00:00,21.78,21.79,21.78,21.79,47500.0,11.7479,11.7533,11.7479,11.7533,47500.0
2008-05-16 12:05:00,21.79,21.79,21.78,21.78,75300.0,11.7533,11.7533,11.7479,11.7479,75300.0
2008-05-16 12:10:00,21.78,21.79,21.77,21.77,196400.0,11.7479,11.7533,11.7425,11.7425,196400.0
2008-05-16 12:15:00,21.77,21.78,21.75,21.76,144700.0,11.7425,11.7479,11.7317,11.7371,144700.0
2008-05-16 12:20:00,21.75,21.77,21.75,21.75,223600.0,11.7317,11.7425,11.7317,11.7317,223600.0
2008-05-16 12:25:00,21.75,21.77,21.75,21.76,188200.0,11.7317,11.7425,11.7317,11.7371,188200.0
2008-05-16 12:30:00,21.76,21.77,21.74,21.75,400500.0,11.7371,11.7425,11.7263,11.7317,400500.0
2008-05-16 12:35:00,21.75,21.75,21.74,21.75,96100.0,11.7317,11.7317,11.7263,11.7317,96100.0
2008-05-16 12:40:00,21.74,21.76,21.74,21.76,99300.0,11.7263,11.7371,11.7263,11.7371,99300.0
2008-05-16 12:45:00,21.77,21.78,21.77,21.78,133400.0,11.7425,11.7479,11.7425,11.7479,133400.0
2008-05-16 12:50:00,21.78,21.78,21.77,21.78,25000.0,11.7479,11.7479,11.7425,11.7479,25000.0
2008-05-16 12:55:00,21.78,21.78,21.77,21.77,94500.0,11.7479,11.7479,11.7425,11.7425,94500.0
2008-05-16 13:00:00,21.78,21.78,21.76,21.76,216700.0,11.7479,11.7479,11.7371,11.7371,216700.0
2008-05-16 13:05:00,21.76,21.77,21.75,21.77,446900.0,11.7371,11.7425,11.7317,11.7425,446900.0
2008-05-16 13:10:00,21.76,21.76,21.75,21.75,91900.0,11.7371,11.7371,11.7317,11.7317,91900.0
2008-05-16 13:15:00,21.76,21.76,21.75,21.76,64600.0,11.7371,11.7371,11.7317,11.7371,64600.0
2008-05-16 13:20:00,21.76,21.76,21.73,21.75,265100.0,11.7371,11.7371,11.7209,11.7317,265100.0
2008-05-16 13:25:00,21.75,21.76,21.74,21.75,348100.0,11.7317,11.7371,11.7263,11.7317,348100.0
2008-05-16 13:30:00,21.75,21.76,21.74,21.76,250500.0,11.7317,11.7371,11.7263,11.7371,250500.0
2008-05-16 13:35:00,21.76,21.76,21.75,21.76,157100.0,11.7371,11.7371,11.7317,11.7371,157100.0
2008-05-16 13:40:00,21.76,21.76,21.75,21.76,41500.0,11.7371,11.7371,11.7317,11.7371,41500.0
2008-05-16 13:45:00,21.76,21.76,21.75,21.76,284500.0,11.7371,11.7371,11.7317,11.7371,284500.0
2008-05-16 13:50:00,21.76,21.76,21.75,21.75,134800.0,11.7371,11.7371,11.7317,11.7317,134800.0
2008-05-16 13:55:00,21.76,21.77,21.75,21.77,104600.0,11.7371,11.7425,11.7317,11.7425,104600.0
2008-05-16 14:00:00,21.77,21.77,21.76,21.76,158000.0,11.7425,11.7425,11.7371,11.7371,158000.0
2008-05-16 14:05:00,21.76,21.77,21.75,21.76,87400.0,11.7371,11.7425,11.7317,11.7371,87400.0
2008-05-16 14:10:00,21.77,21.78,21.76,21.78,187300.0,11.7425,11.7479,11.7371,11.7479,187300.0
2008-05-16 14:15:00,21.78,21.78,21.77,21.78,69000.0,11.7479,11.7479,11.7425,11.7479,69000.0
2008-05-16 14:20:00,21.77,21.79,21.77,21.78,291600.0,11.7425,11.7533,11.7425,11.7479,291600.0
2008-05-16 14:25:00,21.78,21.79,21.76,21.78,362700.0,11.7479,11.7533,11.7371,11.7479,362700.0
2008-05-16 14:30:00,21.79,21.79,21.78,21.79,25500.0,11.7533,11.7533,11.7479,11.7533,25500.0
2008-05-16 14:35:00,21.78,21.81,21.78,21.81,117900.0,11.7479,11.7641,11.7479,11.7641,117900.0
2008-05-16 14:40:00,21.8,21.86,21.8,21.85,221000.0,11.7587,11.7911,11.7587,11.7857,221000.0
2008-05-16 14:45:00,21.85,21.88,21.85,21.87,128600.0,11.7857,11.8018,11.7857,11.7965,128600.0
2008-05-16 14:50:00,21.87,21.89,21.84,21.89,270600.0,11.7965,11.8072,11.7803,11.8072,270600.0
2008-05-16 14:55:00,21.89,21.89,21.87,21.87,147100.0,11.8072,11.8072,11.7965,11.7965,147100.0
2008-05-16 15:00:00,21.87,21.88,21.85,21.86,210800.0,11.7965,11.8018,11.7857,11.7911,210800.0
2008-05-16 15:05:00,21.86,21.91,21.85,21.91,132900.0,11.7911,11.818,11.7857,11.818,132900.0
2008-05-16 15:10:00,21.91,21.91,21.88,21.89,173400.0,11.818,11.818,11.8018,11.8072,173400.0
2008-05-16 15:15:00,21.89,21.91,21.89,21.91,91800.0,11.8072,11.818,11.8072,11.818,91800.0
2008-05-16 15:20:00,21.91,21.93,21.9,21.92,170500.0,11.818,11.8288,11.8126,11.8234,170500.0
2008-05-16 15:25:00,21.92,21.93,21.9,21.9,213100.0,11.8234,11.8288,11.8126,11.8126,213100.0
2008-05-16 15:30:00,21.91,21.91,21.9,21.91,171400.0,11.818,11.818,11.8126,11.818,171400.0
2008-05-16 15:35:00,21.91,21.91,21.9,21.91,154500.0,11.818,11.818,11.8126,11.818,154500.0
2008-05-16 15:40:00,21.91,21.91,21.9,21.9,197400.0,11.818,11.818,11.8126,11.8126,197400.0
2008-05-16 15:45:00,21.91,21.93,21.9,21.93,291700.0,11.818,11.8288,11.8126,11.8288,291700.0
2008-05-16 15:50:00,21.93,21.95,21.92,21.95,228600.0,11.8288,11.8396,11.8234,11.8396,228600.0
2008-05-16 15:55:00,21.94,21.96,21.91,21.94,337400.0,11.8342,11.845,11.818,11.8342,337400.0
2008-05-19 09:30:00,22.06,22.1,21.96,22.05,154600.0,11.8989,11.9205,11.845,11.8935,154600.0
2008-05-19 09:35:00,22.02,22.05,21.94,21.94,120200.0,11.8774,11.8935,11.8342,11.8342,120200.0
2008-05-19 09:40:00,21.94,21.98,21.94,21.96,58100.0,11.8342,11.8558,11.8342,11.845,58100.0
2008-05-19 09:45:00,21.96,22.02,21.95,22.02,74100.0,11.845,11.8774,11.8396,11.8774,74100.0
2008-05-19 09:50:00,22.01,22.1,22.01,22.09,98500.0,11.872,11.9205,11.872,11.9151,98500.0
2008-05-19 09:55:00,22.09,22.14,22.02,22.04,218300.0,11.9151,11.9421,11.8774,11.8881,218300.0
2008-05-19 10:00:00,22.04,22.14,22.03,22.03,248800.0,11.8881,11.9421,11.8828,11.8828,248800.0
2008-05-19 10:05:00,22.03,22.12,22.02,22.11,78100.0,11.8828,11.9313,11.8774,11.9259,78100.0
2008-05-19 10:10:00,22.11,22.13,22.06,22.09,105000.0,11.9259,11.9367,11.8989,11.9151,105000.0
2008-05-19 10:15:00,22.08,22.09,22.07,22.07,76900.0,11.9097,11.9151,11.9043,11.9043,76900.0
2008-05-19 10:20:00,22.06,22.07,22.05,22.06,34800.0,11.8989,11.9043,11.8935,11.8989,34800.0
2008-05-19 10:25:00,22.05,22.13,22.04,22.12,112500.0,11.8935,11.9367,11.8881,11.9313,112500.0
2008-05-19 10:30:00,22.12,22.13,22.06,22.08,101800.0,11.9313,11.9367,11.8989,11.9097,101800.0
2008-05-19 10:35:00,22.08,22.15,22.08,22.14,89300.0,11.9097,11.9475,11.9097,11.9421,89300.0
2008-05-19 10:40:00,22.15,22.15,22.13,22.13,32300.0,11.9475,11.9475,11.9367,11.9367,32300.0
2008-05-19 10:45:00,22.13,22.16,22.12,22.14,130200.0,11.9367,11.9529,11.9313,11.9421,130200.0
2008-05-19 10:50:00,22.15,22.17,22.13,22.14,113500.0,11.9475,11.9583,11.9367,11.9421,113500.0
2008-05-19 10:55:00,22.14,22.2,22.13,22.2,105000.0,11.9421,11.9745,11.9367,11.9745,105000.0
2008-05-19 11:00:00,22.19,22.21,22.17,22.2,122100.0,11.9691,11.9798,11.9583,11.9745,122100.0
2008-05-19 11:05:00,22.21,22.25,22.2,22.2,186800.0,11.9798,12.0014,11.9745,11.9745,186800.0
2008-05-19 11:10:00,22.2,22.26,22.2,22.25,88300.0,11.9745,12.0068,11.9745,12.0014,88300.0
2008-05-19 11:15:00,22.25,22.31,22.24,22.3,145500.0,12.0014,12.0338,11.996,12.0284,145500.0
2008-05-19 11:20:00,22.3,22.31,22.27,22.29,95000.0,12.0284,12.0338,12.0122,12.023,95000.0
2008-05-19 11:25:00,22.28,22.3,22.25,22.25,71100.0,12.0176,12.0284,12.0014,12.0014,71100.0
2008-05-19 11:30:00,22.25,22.26,22.22,22.22,46500.0,12.0014,12.0068,11.9852,11.9852,46500.0
2008-05-19 11:35:00,22.22,22.26,22.21,22.26,113300.0,11.9852,12.0068,11.9798,12.0068,113300.0
2008-05-19 11:40:00,22.26,22.26,22.24,22.25,70600.0,12.0068,12.0068,11.996,12.0014,70600.0
2008-05-19 11:45:00,22.25,22.25,22.23,22.24,52100.0,12.0014,12.0014,11.9906,11.996,52100.0
2008-05-19 11:50:00,22.23,22.25,22.23,22.24,112300.0,11.9906,12.0014,11.9906,11.996,112300.0
2008-05-19 11:55:00,22.24,22.25,22.22,22.23,38900.0,11.996,12.0014,11.9852,11.9906,38900.0
2008-05-19 12:00:00,22.23,22.24,22.22,22.23,51500.0,11.9906,11.996,11.9852,11.9906,51500.0
2008-05-19 12:05:00,22.23,22.24,22.23,22.24,29800.0,11.9906,11.996,11.9906,11.996,29800.0
2008-05-19 12:10:00,22.24,22.3,22.23,22.3,184100.0,11.996,12.0284,11.9906,12.0284,184100.0
2008-05-19 12:15:00,22.3,22.33,22.29,22.33,143600.0,12.0284,12.0446,12.023,12.0446,143600.0
2008-05-19 12:20:00,22.33,22.33,22.3,22.31,70600.0,12.0446,12.0446,12.0284,12.0338,70600.0
2008-05-19 12:25:00,22.31,22.32,22.29,22.32,155700.0,12.0338,12.0392,12.023,12.0392,155700.0
2008-05-19 12:30:00,22.32,22.35,22.32,22.33,91000.0,12.0392,12.0554,12.0392,12.0446,91000.0
2008-05-19 12:35:00,22.34,22.35,22.26,22.26,138300.0,12.05,12.0554,12.0068,12.0068,138300.0
2008-05-19 12:40:00,22.32,22.37,22.26,22.33,199400.0,12.0392,12.0661,12.0068,12.0446,199400.0
2008-05-19 12:45:00,22.32,22.33,22.26,22.3,56700.0,12.0392,12.0446,12.0068,12.0284,56700.0
2008-05-19 12:50:00,22.3,22.34,22.29,22.34,135100.0,12.0284,12.05,12.023,12.05,135100.0
2008-05-19 12:55:00,22.34,22.35,22.32,22.33,115000.0,12.05,12.0554,12.0392,12.0446,115000.0
2008-05-19 13:00:00,22.33,22.34,22.32,22.33,60500.0,12.0446,12.05,12.0392,12.0446,60500.0
2008-05-19 13:05:00,22.34,22.34,22.33,22.34,48800.0,12.05,12.05,12.0446,12.05,48800.0
2008-05-19 13:10:00,22.34,22.34,22.32,22.33,35800.0,12.05,12.05,12.0392,12.0446,35800.0
2008-05-19 13:15:00,22.33,22.33,22.32,22.33,20400.0,12.0446,12.0446,12.0392,12.0446,20400.0
2008-05-19 13:20:00,22.33,22.33,22.32,22.32,17900.0,12.0446,12.0446,12.0392,12.0392,17900.0
2008-05-19 13:25:00,22.32,22.35,22.32,22.33,63800.0,12.0392,12.0554,12.0392,12.0446,63800.0
2008-05-19 13:30:00,22.34,22.35,22.33,22.33,120000.0,12.05,12.0554,12.0446,12.0446,120000.0
2008-05-19 13:35:00,22.33,22.34,22.31,22.31,26300.0,12.0446,12.05,12.0338,12.0338,26300.0
2008-05-19 13:40:00,22.31,22.32,22.31,22.32,18000.0,12.0338,12.0392,12.0338,12.0392,18000.0
2008-05-19 13:45:00,22.32,22.32,22.3,22.31,52100.0,12.0392,12.0392,12.0284,12.0338,52100.0
2008-05-19 13:50:00,22.3,22.33,22.3,22.33,92100.0,12.0284,12.0446,12.0284,12.0446,92100.0
2008-05-19 13:55:00,22.33,22.34,22.32,22.34,177700.0,12.0446,12.05,12.0392,12.05,177700.0
2008-05-19 14:00:00,22.34,22.34,22.28,22.28,166400.0,12.05,12.05,12.0176,12.0176,166400.0
2008-05-19 14:05:00,22.29,22.31,22.29,22.3,51700.0,12.023,12.0338,12.023,12.0284,51700.0
2008-05-19 14:10:00,22.3,22.31,22.28,22.29,141400.0,12.0284,12.0338,12.0176,12.023,141400.0
2008-05-19 14:15:00,22.29,22.29,22.2,22.27,237100.0,12.023,12.023,11.9745,12.0122,237100.0
2008-05-19 14:20:00,22.27,22.29,22.24,22.29,214300.0,12.0122,12.023,11.996,12.023,214300.0
2008-05-19 14:25:00,22.29,22.3,22.24,22.26,112000.0,12.023,12.0284,11.996,12.0068,112000.0
2008-05-19 14:30:00,22.26,22.29,22.26,22.29,57900.0,12.0068,12.023,12.0068,12.023,57900.0
2008-05-19 14:35:00,22.28,22.3,22.28,22.29,44400.0,12.0176,12.0284,12.0176,12.023,44400.0
2008-05-19 14:40:00,22.29,22.31,22.29,22.31,53900.0,12.023,12.0338,12.023,12.0338,53900.0
2008-05-19 14:45:00,22.3,22.31,22.26,22.27,95400.0,12.0284,12.0338,12.0068,12.0122,95400.0
2008-05-19 14:50:00,22.28,22.31,22.27,22.31,70700.0,12.0176,12.0338,12.0122,12.0338,70700.0
2008-05-19 14:55:00,22.31,22.31,22.29,22.3,91800.0,12.0338,12.0338,12.023,12.0284,91800.0
2008-05-19 15:00:00,22.3,22.31,22.26,22.27,129500.0,12.0284,12.0338,12.0068,12.0122,129500.0
2008-05-19 15:05:00,22.26,22.28,22.25,22.28,112200.0,12.0068,12.0176,12.0014,12.0176,112200.0
2008-05-19 15:10:00,22.28,22.3,22.27,22.29,137800.0,12.0176,12.0284,12.0122,12.023,137800.0
2008-05-19 15:15:00,22.29,22.3,22.27,22.27,123500.0,12.023,12.0284,12.0122,12.0122,123500.0
2008-05-19 15:20:00,22.28,22.29,22.27,22.28,100300.0,12.0176,12.023,12.0122,12.0176,100300.0
2008-05-19 15:25:00,22.28,22.28,22.24,22.25,128100.0,12.0176,12.0176,11.996,12.0014,128100.0
2008-05-19 15:30:00,22.24,22.25,22.16,22.18,432700.0,11.996,12.0014,11.9529,11.9637,432700.0
2008-05-19 15:35:00,22.19,22.19,22.12,22.13,256300.0,11.9691,11.9691,11.9313,11.9367,256300.0
2008-05-19 15:40:00,22.14,22.15,22.1,22.12,505300.0,11.9421,11.9475,11.9205,11.9313,505300.0
2008-05-19 15:45:00,22.12,22.12,22.04,22.05,783000.0,11.9313,11.9313,11.8881,11.8935,783000.0
2008-05-19 15:50:00,22.04,22.07,22.03,22.05,988700.0,11.8881,11.9043,11.8828,11.8935,988700.0
2008-05-19 15:55:00,22.05,22.08,22.0,22.08,1114800.0,11.8935,11.9097,11.8666,11.9097,1114800.0
2008-05-20 09:30:00,22.02,22.24,22.0,22.09,335000.0,11.8774,11.996,11.8666,11.9151,335000.0
2008-05-20 09:35:00,22.09,22.19,22.09,22.19,139800.0,11.9151,11.9691,11.9151,11.9691,139800.0
2008-05-20 09:40:00,22.19,22.37,22.16,22.35,306100.0,11.9691,12.0661,11.9529,12.0554,306100.0
2008-05-20 09:45:00,22.34,22.36,22.29,22.32,153700.0,12.05,12.0608,12.023,12.0392,153700.0
2008-05-20 09:50:00,22.31,22.33,22.24,22.33,201200.0,12.0338,12.0446,11.996,12.0446,201200.0
2008-05-20 09:55:00,22.32,22.33,22.22,22.26,162600.0,12.0392,12.0446,11.9852,12.0068,162600.0
2008-05-20 10:00:00,22.25,22.28,22.21,22.27,198900.0,12.0014,12.0176,11.9798,12.0122,198900.0
2008-05-20 10:05:00,22.27,22.32,22.26,22.29,252100.0,12.0122,12.0392,12.0068,12.023,252100.0
2008-05-20 10:10:00,22.29,22.29,22.22,22.27,198900.0,12.023,12.023,11.9852,12.0122,198900.0
2008-05-20 10:15:00,22.27,22.28,22.24,22.27,186900.0,12.0122,12.0176,11.996,12.0122,186900.0
2008-05-20 10:20:00,22.26,22.33,22.26,22.32,116000.0,12.0068,12.0446,12.0068,12.0392,116000.0
2008-05-20 10:25:00,22.31,22.36,22.31,22.36,122600.0,12.0338,12.0608,12.0338,12.0608,122600.0
2008-05-20 10:30:00,22.35,22.39,22.32,22.33,288000.0,12.0554,12.0769,12.0392,12.0446,288000.0
2008-05-20 10:35:00,22.33,22.33,22.29,22.3,98200.0,12.0446,12.0446,12.023,12.0284,98200.0
2008-05-20 10:40:00,22.29,22.3,22.27,22.3,85300.0,12.023,12.0284,12.0122,12.0284,85300.0
2008-05-20 10:45:00,22.3,22.3,22.29,22.3,129300.0,12.0284,12.0284,12.023,12.0284,129300.0
2008-05-20 10:50:00,22.29,22.31,22.25,22.25,94500.0,12.023,12.0338,12.0014,12.0014,94500.0
2008-05-20 10:55:00,22.26,22.37,22.25,22.34,367100.0,12.0068,12.0661,12.0014,12.05,367100.0
2008-05-20 11:00:00,22.34,22.37,22.28,22.34,122500.0,12.05,12.0661,12.0176,12.05,122500.0
2008-05-20 11:05:00,22.33,22.34,22.28,22.34,204000.0,12.0446,12.05,12.0176,12.05,204000.0
2008-05-20 11:10:00,22.34,22.36,22.32,22.35,94800.0,12.05,12.0608,12.0392,12.0554,94800.0
2008-05-20 11:15:00,22.35,22.36,22.33,22.34,137100.0,12.0554,12.0608,12.0446,12.05,137100.0
2008-05-20 11:20:00,22.34,22.37,22.34,22.35,74300.0,12.05,12.0661,12.05,12.0554,74300.0
2008-05-20 11:25:00,22.34,22.35,22.31,22.35,114100.0,12.05,12.0554,12.0338,12.0554,114100.0
2008-05-20 11:30:00,22.34,22.35,22.32,22.34,96300.0,12.05,12.0554,12.0392,12.05,96300.0
2008-05-20 11:35:00,22.34,22.35,22.3,22.33,147600.0,12.05,12.0554,12.0284,12.0446,147600.0
2008-05-20 11:40:00,22.33,22.35,22.3,22.3,131300.0,12.0446,12.0554,12.0284,12.0284,131300.0
2008-05-20 11:45:00,22.3,22.31,22.27,22.27,120900.0,12.0284,12.0338,12.0122,12.0122,120900.0
2008-05-20 11:50:00,22.27,22.28,22.26,22.27,151200.0,12.0122,12.0176,12.0068,12.0122,151200.0
2008-05-20 11:55:00,22.27,22.32,22.26,22.31,146200.0,12.0122,12.0392,12.0068,12.0338,146200.0
2008-05-20 12:00:00,22.31,22.33,22.3,22.31,171700.0,12.0338,12.0446,12.0284,12.0338,171700.0
2008-05-20 12:05:00,22.31,22.32,22.3,22.31,51500.0,12.0338,12.0392,12.0284,12.0338,51500.0
2008-05-20 12:10:00,22.3,22.31,22.29,22.29,24200.0,12.0284,12.0338,12.023,12.023,24200.0
2008-05-20 12:15:00,22.3,22.31,22.27,22.28,64800.0,12.0284,12.0338,12.0122,12.0176,64800.0
2008-05-20 12:20:00,22.28,22.28,22.27,22.27,18800.0,12.0176,12.0176,12.0122,12.0122,18800.0
2008-05-20 12:25:00,22.28,22.28,22.26,22.27,36200.0,12.0176,12.0176,12.0068,12.0122,36200.0
2008-05-20 12:30:00,22.27,22.27,22.26,22.27,27700.0,12.0122,12.0122,12.0068,12.0122,27700.0
2008-05-20 12:35:00,22.27,22.27,22.26,22.26,32700.0,12.0122,12.0122,12.0068,12.0068,32700.0
2008-05-20 12:40:00,22.26,22.26,22.24,22.25,62600.0,12.0068,12.0068,11.996,12.0014,62600.0
2008-05-20 12:45:00,22.25,22.27,22.24,22.24,57000.0,12.0014,12.0122,11.996,11.996,57000.0
2008-05-20 12:50:00,22.24,22.25,22.23,22.23,45500.0,11.996,12.0014,11.9906,11.9906,45500.0
2008-05-20 12:55:00,22.23,22.24,22.2,22.21,76700.0,11.9906,11.996,11.9745,11.9798,76700.0
2008-05-20 13:00:00,22.21,22.21,22.2,22.2,60600.0,11.9798,11.9798,11.9745,11.9745,60600.0
2008-05-20 13:05:00,22.2,22.22,22.2,22.21,80700.0,11.9745,11.9852,11.9745,11.9798,80700.0
2008-05-20 13:10:00,22.21,22.21,22.17,22.19,116600.0,11.9798,11.9798,11.9583,11.9691,116600.0
2008-05-20 13:15:00,22.2,22.2,22.19,22.2,20400.0,11.9745,11.9745,11.9691,11.9745,20400.0
2008-05-20 13:20:00,22.2,22.2,22.17,22.18,127600.0,11.9745,11.9745,11.9583,11.9637,127600.0
2008-05-20 13:25:00,22.18,22.2,22.17,22.19,39100.0,11.9637,11.9745,11.9583,11.9691,39100.0
2008-05-20 13:30:00,22.2,22.2,22.17,22.18,150900.0,11.9745,11.9745,11.9583,11.9637,150900.0
2008-05-20 13:35:00,22.18,22.18,22.15,22.16,121500.0,11.9637,11.9637,11.9475,11.9529,121500.0
2008-05-20 13:40:00,22.15,22.16,22.14,22.14,51300.0,11.9475,11.9529,11.9421,11.9421,51300.0
2008-05-20 13:45:00,22.14,22.19,22.14,22.19,100600.0,11.9421,11.9691,11.9421,11.9691,100600.0
2008-05-20 13:50:00,22.19,22.19,22.17,22.17,63400.0,11.9691,11.9691,11.9583,11.9583,63400.0
2008-05-20 13:55:00,22.18,22.18,22.12,22.17,246700.0,11.9637,11.9637,11.9313,11.9583,246700.0
2008-05-20 14:00:00,22.16,22.17,22.15,22.16,64300.0,11.9529,11.9583,11.9475,11.9529,64300.0
2008-05-20 14:05:00,22.16,22.16,22.12,22.13,85600.0,11.9529,11.9529,11.9313,11.9367,85600.0
2008-05-20 14:10:00,22.12,22.14,22.12,22.14,50000.0,11.9313,11.9421,11.9313,11.9421,50000.0
2008-05-20 14:15:00,22.13,22.14,22.11,22.12,115900.0,11.9367,11.9421,11.9259,11.9313,115900.0
2008-05-20 14:20:00,22.12,22.13,22.11,22.13,70600.0,11.9313,11.9367,11.9259,11.9367,70600.0
2008-05-20 14:25:00,22.13,22.13,22.11,22.12,74700.0,11.9367,11.9367,11.9259,11.9313,74700.0
2008-05-20 14:30:00,22.11,22.12,22.11,22.12,48200.0,11.9259,11.9313,11.9259,11.9313,48200.0
2008-05-20 14:35:00,22.12,22.12,22.1,22.11,74200.0,11.9313,11.9313,11.9205,11.9259,74200.0
2008-05-20 14:40:00,22.1,22.11,22.1,22.1,77800.0,11.9205,11.9259,11.9205,11.9205,77800.0
2008-05-20 14:45:00,22.11,22.11,22.1,22.11,126400.0,11.9259,11.9259,11.9205,11.9259,126400.0
2008-05-20 14:50:00,22.1,22.11,22.1,22.11,50900.0,11.9205,11.9259,11.9205,11.9259,50900.0
2008-05-20 14:55:00,22.1,22.11,22.08,22.08,97100.0,11.9205,11.9259,11.9097,11.9097,97100.0
2008-05-20 15:00:00,22.08,22.09,22.06,22.07,151800.0,11.9097,11.9151,11.8989,11.9043,151800.0
2008-05-20 15:05:00,22.06,22.12,22.06,22.11,315000.0,11.8989,11.9313,11.8989,11.9259,315000.0
2008-05-20 15:10:00,22.11,22.13,22.11,22.12,125900.0,11.9259,11.9367,11.9259,11.9313,125900.0
2008-05-20 15:15:00,22.13,22.13,22.11,22.13,132900.0,11.9367,11.9367,11.9259,11.9367,132900.0
2008-05-20 15:20:00,22.13,22.13,22.1,22.12,311900.0,11.9367,11.9367,11.9205,11.9313,311900.0
2008-05-20 15:25:00,22.11,22.12,22.09,22.1,202200.0,11.9259,11.9313,11.9151,11.9205,202200.0
2008-05-20 15:30:00,22.1,22.11,22.06,22.07,180100.0,11.9205,11.9259,11.8989,11.9043,180100.0
2008-05-20 15:35:00,22.06,22.07,22.04,22.06,153700.0,11.8989,11.9043,11.8881,11.8989,153700.0
2008-05-20 15:40:00,22.06,22.07,22.04,22.06,154100.0,11.8989,11.9043,11.8881,11.8989,154100.0
2008-05-20 15:45:00,22.05,22.1,22.05,22.1,287100.0,11.8935,11.9205,11.8935,11.9205,287100.0
2008-05-20 15:50:00,22.1,22.1,22.08,22.08,306800.0,11.9205,11.9205,11.9097,11.9097,306800.0
2008-05-20 15:55:00,22.09,22.1,22.06,22.1,342700.0,11.9151,11.9205,11.8989,11.9205,342700.0
2008-05-21 09:30:00,22.08,22.39,22.08,22.3,314700.0,11.9097,12.0769,11.9097,12.0284,314700.0
2008-05-21 09:35:00,22.3,22.36,22.27,22.36,122400.0,12.0284,12.0608,12.0122,12.0608,122400.0
2008-05-21 09:40:00,22.36,22.37,22.34,22.36,119100.0,12.0608,12.0661,12.05,12.0608,119100.0
2008-05-21 09:45:00,22.35,22.38,22.33,22.34,109800.0,12.0554,12.0715,12.0446,12.05,109800.0
2008-05-21 09:50:00,22.34,22.4,22.31,22.32,180900.0,12.05,12.0823,12.0338,12.0392,180900.0
2008-05-21 09:55:00,22.33,22.34,22.28,22.3,129600.0,12.0446,12.05,12.0176,12.0284,129600.0
2008-05-21 10:00:00,22.29,22.32,22.23,22.26,172400.0,12.023,12.0392,11.9906,12.0068,172400.0
2008-05-21 10:05:00,22.26,22.35,22.26,22.29,159100.0,12.0068,12.0554,12.0068,12.023,159100.0
2008-05-21 10:10:00,22.29,22.34,22.29,22.31,74300.0,12.023,12.05,12.023,12.0338,74300.0
2008-05-21 10:15:00,22.31,22.32,22.25,22.26,59700.0,12.0338,12.0392,12.0014,12.0068,59700.0
2008-05-21 10:20:00,22.26,22.37,22.26,22.37,97700.0,12.0068,12.0661,12.0068,12.0661,97700.0
2008-05-21 10:25:00,22.37,22.4,22.34,22.34,105600.0,12.0661,12.0823,12.05,12.05,105600.0
2008-05-21 10:30:00,22.34,22.35,22.21,22.23,171400.0,12.05,12.0554,11.9798,11.9906,171400.0
2008-05-21 10:35:00,22.23,22.27,22.2,22.25,72400.0,11.9906,12.0122,11.9745,12.0014,72400.0
2008-05-21 10:40:00,22.24,22.32,22.23,22.25,66000.0,11.996,12.0392,11.9906,12.0014,66000.0
2008-05-21 10:45:00,22.25,22.25,22.21,22.21,47700.0,12.0014,12.0014,11.9798,11.9798,47700.0
2008-05-21 10:50:00,22.21,22.21,22.12,22.15,131000.0,11.9798,11.9798,11.9313,11.9475,131000.0
2008-05-21 10:55:00,22.15,22.17,22.12,22.12,62700.0,11.9475,11.9583,11.9313,11.9313,62700.0
2008-05-21 11:00:00,22.12,22.18,22.09,22.11,177100.0,11.9313,11.9637,11.9151,11.9259,177100.0
2008-05-21 11:05:00,22.1,22.12,22.08,22.08,94500.0,11.9205,11.9313,11.9097,11.9097,94500.0
2008-05-21 11:10:00,22.08,22.16,22.08,22.15,103400.0,11.9097,11.9529,11.9097,11.9475,103400.0
2008-05-21 11:15:00,22.15,22.17,22.11,22.13,45200.0,11.9475,11.9583,11.9259,11.9367,45200.0
2008-05-21 11:20:00,22.12,22.14,22.1,22.11,58700.0,11.9313,11.9421,11.9205,11.9259,58700.0
2008-05-21 11:25:00,22.1,22.15,22.1,22.11,79100.0,11.9205,11.9475,11.9205,11.9259,79100.0
2008-05-21 11:30:00,22.1,22.14,22.1,22.14,48800.0,11.9205,11.9421,11.9205,11.9421,48800.0
2008-05-21 11:35:00,22.15,22.17,22.14,22.15,45200.0,11.9475,11.9583,11.9421,11.9475,45200.0
2008-05-21 11:40:00,22.15,22.16,22.09,22.1,73300.0,11.9475,11.9529,11.9151,11.9205,73300.0
2008-05-21 11:45:00,22.1,22.13,22.09,22.13,66300.0,11.9205,11.9367,11.9151,11.9367,66300.0
2008-05-21 11:50:00,22.12,22.13,22.1,22.12,116300.0,11.9313,11.9367,11.9205,11.9313,116300.0
2008-05-21 11:55:00,22.12,22.13,22.11,22.13,65500.0,11.9313,11.9367,11.9259,11.9367,65500.0
2008-05-21 12:00:00,22.12,22.14,22.1,22.13,87000.0,11.9313,11.9421,11.9205,11.9367,87000.0
2008-05-21 12:05:00,22.13,22.13,22.08,22.09,79300.0,11.9367,11.9367,11.9097,11.9151,79300.0
2008-05-21 12:10:00,22.09,22.11,22.09,22.11,74400.0,11.9151,11.9259,11.9151,11.9259,74400.0
2008-05-21 12:15:00,22.11,22.11,22.05,22.1,147400.0,11.9259,11.9259,11.8935,11.9205,147400.0
2008-05-21 12:20:00,22.09,22.12,22.08,22.08,32100.0,11.9151,11.9313,11.9097,11.9097,32100.0
2008-05-21 12:25:00,22.08,22.11,22.08,22.11,80900.0,11.9097,11.9259,11.9097,11.9259,80900.0
2008-05-21 12:30:00,22.1,22.11,22.08,22.09,68200.0,11.9205,11.9259,11.9097,11.9151,68200.0
2008-05-21 12:35:00,22.08,22.09,22.04,22.07,247100.0,11.9097,11.9151,11.8881,11.9043,247100.0
2008-05-21 12:40:00,22.06,22.11,22.06,22.11,68800.0,11.8989,11.9259,11.8989,11.9259,68800.0
2008-05-21 12:45:00,22.11,22.12,22.09,22.1,64000.0,11.9259,11.9313,11.9151,11.9205,64000.0
2008-05-21 12:50:00,22.09,22.1,22.04,22.07,110100.0,11.9151,11.9205,11.8881,11.9043,110100.0
2008-05-21 12:55:00,22.07,22.08,22.06,22.08,33300.0,11.9043,11.9097,11.8989,11.9097,33300.0
2008-05-21 13:00:00,22.07,22.08,22.05,22.06,83300.0,11.9043,11.9097,11.8935,11.8989,83300.0
2008-05-21 13:05:00,22.06,22.06,22.03,22.05,117100.0,11.8989,11.8989,11.8828,11.8935,117100.0
2008-05-21 13:10:00,22.05,22.06,22.02,22.05,130400.0,11.8935,11.8989,11.8774,11.8935,130400.0
2008-05-21 13:15:00,22.05,22.1,22.05,22.1,118300.0,11.8935,11.9205,11.8935,11.9205,118300.0
2008-05-21 13:20:00,22.09,22.1,22.07,22.09,108200.0,11.9151,11.9205,11.9043,11.9151,108200.0
2008-05-21 13:25:00,22.08,22.09,22.06,22.08,32500.0,11.9097,11.9151,11.8989,11.9097,32500.0
2008-05-21 13:30:00,22.08,22.13,22.07,22.12,47000.0,11.9097,11.9367,11.9043,11.9313,47000.0
2008-05-21 13:35:00,22.12,22.15,22.11,22.14,79500.0,11.9313,11.9475,11.9259,11.9421,79500.0
2008-05-21 13:40:00,22.14,22.15,22.12,22.13,59400.0,11.9421,11.9475,11.9313,11.9367,59400.0
2008-05-21 13:45:00,22.13,22.15,22.1,22.1,61000.0,11.9367,11.9475,11.9205,11.9205,61000.0
2008-05-21 13:50:00,22.1,22.11,22.07,22.07,49200.0,11.9205,11.9259,11.9043,11.9043,49200.0
2008-05-21 13:55:00,22.08,22.11,22.05,22.08,154200.0,11.9097,11.9259,11.8935,11.9097,154200.0
2008-05-21 14:00:00,22.08,22.09,22.0,22.01,151000.0,11.9097,11.9151,11.8666,11.872,151000.0
2008-05-21 14:05:00,22.01,22.04,21.97,21.97,322200.0,11.872,11.8881,11.8504,11.8504,322200.0
2008-05-21 14:10:00,21.97,22.02,21.96,22.02,183700.0,11.8504,11.8774,11.845,11.8774,183700.0
2008-05-21 14:15:00,22.01,22.02,21.97,21.97,122100.0,11.872,11.8774,11.8504,11.8504,122100.0
2008-05-21 14:20:00,21.97,22.0,21.96,21.99,68500.0,11.8504,11.8666,11.845,11.8612,68500.0
2008-05-21 14:25:00,21.98,21.99,21.94,21.95,121000.0,11.8558,11.8612,11.8342,11.8396,121000.0
2008-05-21 14:30:00,21.95,21.99,21.94,21.96,294300.0,11.8396,11.8612,11.8342,11.845,294300.0
2008-05-21 14:35:00,21.95,22.01,21.95,22.01,89700.0,11.8396,11.872,11.8396,11.872,89700.0
2008-05-21 14:40:00,22.0,22.01,21.92,21.93,123300.0,11.8666,11.872,11.8234,11.8288,123300.0
2008-05-21 14:45:00,21.93,21.95,21.89,21.9,272000.0,11.8288,11.8396,11.8072,11.8126,272000.0
2008-05-21 14:50:00,21.89,21.97,21.89,21.96,75800.0,11.8072,11.8504,11.8072,11.845,75800.0
2008-05-21 14:55:00,21.97,21.97,21.93,21.95,50600.0,11.8504,11.8504,11.8288,11.8396,50600.0
2008-05-21 15:00:00,21.95,21.96,21.91,21.92,106500.0,11.8396,11.845,11.818,11.8234,106500.0
2008-05-21 15:05:00,21.91,21.95,21.9,21.95,118300.0,11.818,11.8396,11.8126,11.8396,118300.0
2008-05-21 15:10:00,21.94,21.95,21.93,21.95,68100.0,11.8342,11.8396,11.8288,11.8396,68100.0
2008-05-21 15:15:00,21.95,21.95,21.88,21.91,133800.0,11.8396,11.8396,11.8018,11.818,133800.0
2008-05-21 15:20:00,21.91,21.93,21.91,21.91,66700.0,11.818,11.8288,11.818,11.818,66700.0
2008-05-21 15:25:00,21.91,21.92,21.88,21.89,120500.0,11.818,11.8234,11.8018,11.8072,120500.0
2008-05-21 15:30:00,21.89,21.9,21.88,21.89,77700.0,11.8072,11.8126,11.8018,11.8072,77700.0
2008-05-21 15:35:00,21.89,21.91,21.87,21.87,148000.0,11.8072,11.818,11.7965,11.7965,148000.0
2008-05-21 15:40:00,21.87,21.87,21.79,21.8,228200.0,11.7965,11.7965,11.7533,11.7587,228200.0
2008-05-21 15:45:00,21.79,21.86,21.79,21.85,215600.0,11.7533,11.7911,11.7533,11.7857,215600.0
2008-05-21 15:50:00,21.84,21.85,21.8,21.82,282500.0,11.7803,11.7857,11.7587,11.7695,282500.0
2008-05-21 15:55:00,21.81,21.84,21.8,21.82,643500.0,11.7641,11.7803,11.7587,11.7695,643500.0
2008-05-22 09:30:00,21.96,21.96,21.75,21.8,303900.0,11.845,11.845,11.7317,11.7587,303900.0
2008-05-22 09:35:00,21.8,21.83,21.73,21.73,92100.0,11.7587,11.7749,11.7209,11.7209,92100.0
2008-05-22 09:40:00,21.74,21.77,21.71,21.71,81800.0,11.7263,11.7425,11.7102,11.7102,81800.0
2008-05-22 09:45:00,21.7,21.71,21.67,21.67,91000.0,11.7048,11.7102,11.6886,11.6886,91000.0
2008-05-22 09:50:00,21.67,21.74,21.67,21.74,127400.0,11.6886,11.7263,11.6886,11.7263,127400.0
2008-05-22 09:55:00,21.74,21.76,21.71,21.71,55400.0,11.7263,11.7371,11.7102,11.7102,55400.0
2008-05-22 10:00:00,21.71,21.77,21.71,21.77,164900.0,11.7102,11.7425,11.7102,11.7425,164900.0
2008-05-22 10:05:00,21.77,21.81,21.77,21.78,94800.0,11.7425,11.7641,11.7425,11.7479,94800.0
2008-05-22 10:10:00,21.78,21.8,21.72,21.76,154200.0,11.7479,11.7587,11.7155,11.7371,154200.0
2008-05-22 10:15:00,21.75,21.77,21.7,21.72,133600.0,11.7317,11.7425,11.7048,11.7155,133600.0
2008-05-22 10:20:00,21.72,21.79,21.7,21.78,90800.0,11.7155,11.7533,11.7048,11.7479,90800.0
2008-05-22 10:25:00,21.78,21.85,21.76,21.85,130400.0,11.7479,11.7857,11.7371,11.7857,130400.0
2008-05-22 10:30:00,21.84,21.88,21.81,21.84,201600.0,11.7803,11.8018,11.7641,11.7803,201600.0
2008-05-22 10:35:00,21.84,21.85,21.78,21.84,220500.0,11.7803,11.7857,11.7479,11.7803,220500.0
2008-05-22 10:40:00,21.84,21.85,21.77,21.77,66300.0,11.7803,11.7857,11.7425,11.7425,66300.0
2008-05-22 10:45:00,21.77,21.79,21.76,21.77,55300.0,11.7425,11.7533,11.7371,11.7425,55300.0
2008-05-22 10:50:00,21.77,21.77,21.75,21.76,94400.0,11.7425,11.7425,11.7317,11.7371,94400.0
2008-05-22 10:55:00,21.76,21.8,21.75,21.79,74300.0,11.7371,11.7587,11.7317,11.7533,74300.0
2008-05-22 11:00:00,21.79,21.81,21.77,21.81,89900.0,11.7533,11.7641,11.7425,11.7641,89900.0
2008-05-22 11:05:00,21.81,21.83,21.79,21.81,70800.0,11.7641,11.7749,11.7533,11.7641,70800.0
2008-05-22 11:10:00,21.81,21.85,21.81,21.81,102100.0,11.7641,11.7857,11.7641,11.7641,102100.0
2008-05-22 11:15:00,21.82,21.83,21.81,21.82,67300.0,11.7695,11.7749,11.7641,11.7695,67300.0
2008-05-22 11:20:00,21.81,21.85,21.79,21.85,187000.0,11.7641,11.7857,11.7533,11.7857,187000.0
2008-05-22 11:25:00,21.85,21.86,21.82,21.85,55300.0,11.7857,11.7911,11.7695,11.7857,55300.0
2008-05-22 11:30:00,21.84,21.85,21.81,21.82,50200.0,11.7803,11.7857,11.7641,11.7695,50200.0
2008-05-22 11:35:00,21.82,21.83,21.8,21.82,61100.0,11.7695,11.7749,11.7587,11.7695,61100.0
2008-05-22 11:40:00,21.82,21.83,21.76,21.77,86100.0,11.7695,11.7749,11.7371,11.7425,86100.0
2008-05-22 11:45:00,21.76,21.8,21.76,21.79,93100.0,11.7371,11.7587,11.7371,11.7533,93100.0
2008-05-22 11:50:00,21.79,21.81,21.78,21.8,68900.0,11.7533,11.7641,11.7479,11.7587,68900.0
2008-05-22 11:55:00,21.8,21.83,21.8,21.82,92200.0,11.7587,11.7749,11.7587,11.7695,92200.0
2008-05-22 12:00:00,21.82,21.83,21.8,21.81,79800.0,11.7695,11.7749,11.7587,11.7641,79800.0
2008-05-22 12:05:00,21.8,21.81,21.8,21.8,47500.0,11.7587,11.7641,11.7587,11.7587,47500.0
2008-05-22 12:10:00,21.8,21.85,21.8,21.84,55500.0,11.7587,11.7857,11.7587,11.7803,55500.0
2008-05-22 12:15:00,21.85,21.85,21.79,21.81,198700.0,11.7857,11.7857,11.7533,11.7641,198700.0
2008-05-22 12:20:00,21.81,21.83,21.79,21.79,118800.0,11.7641,11.7749,11.7533,11.7533,118800.0
2008-05-22 12:25:00,21.79,21.8,21.78,21.79,96300.0,11.7533,11.7587,11.7479,11.7533,96300.0
2008-05-22 12:30:00,21.79,21.8,21.78,21.78,48700.0,11.7533,11.7587,11.7479,11.7479,48700.0
2008-05-22 12:35:00,21.79,21.79,21.78,21.78,51700.0,11.7533,11.7533,11.7479,11.7479,51700.0
2008-05-22 12:40:00,21.78,21.82,21.78,21.82,74200.0,11.7479,11.7695,11.7479,11.7695,74200.0
2008-05-22 12:45:00,21.82,21.85,21.82,21.84,42500.0,11.7695,11.7857,11.7695,11.7803,42500.0
2008-05-22 12:50:00,21.84,21.85,21.84,21.85,24200.0,11.7803,11.7857,11.7803,11.7857,24200.0
2008-05-22 12:55:00,21.85,21.88,21.84,21.87,41400.0,11.7857,11.8018,11.7803,11.7965,41400.0
2008-05-22 13:00:00,21.87,21.9,21.87,21.9,59300.0,11.7965,11.8126,11.7965,11.8126,59300.0
2008-05-22 13:05:00,21.9,21.9,21.87,21.88,55500.0,11.8126,11.8126,11.7965,11.8018,55500.0
2008-05-22 13:10:00,21.87,21.88,21.86,21.86,78600.0,11.7965,11.8018,11.7911,11.7911,78600.0
2008-05-22 13:15:00,21.86,21.88,21.85,21.87,104700.0,11.7911,11.8018,11.7857,11.7965,104700.0
2008-05-22 13:20:00,21.88,21.9,21.87,21.9,35800.0,11.8018,11.8126,11.7965,11.8126,35800.0
2008-05-22 13:25:00,21.89,21.92,21.89,21.91,69000.0,11.8072,11.8234,11.8072,11.818,69000.0
2008-05-22 13:30:00,21.91,21.92,21.89,21.9,104100.0,11.818,11.8234,11.8072,11.8126,104100.0
2008-05-22 13:35:00,21.91,21.93,21.9,21.93,73400.0,11.818,11.8288,11.8126,11.8288,73400.0
2008-05-22 13:40:00,21.93,21.96,21.93,21.96,64600.0,11.8288,11.845,11.8288,11.845,64600.0
2008-05-22 13:45:00,21.96,21.98,21.95,21.96,53100.0,11.845,11.8558,11.8396,11.845,53100.0
2008-05-22 13:50:00,21.97,21.99,21.96,21.98,121100.0,11.8504,11.8612,11.845,11.8558,121100.0
2008-05-22 13:55:00,21.98,21.99,21.97,21.99,40200.0,11.8558,11.8612,11.8504,11.8612,40200.0
2008-05-22 14:00:00,21.99,22.04,21.98,22.02,146400.0,11.8612,11.8881,11.8558,11.8774,146400.0
2008-05-22 14:05:00,22.03,22.08,22.0,22.01,136900.0,11.8828,11.9097,11.8666,11.872,136900.0
2008-05-22 14:10:00,22.0,22.02,21.99,22.0,72400.0,11.8666,11.8774,11.8612,11.8666,72400.0
2008-05-22 14:15:00,22.0,22.01,21.98,22.01,86400.0,11.8666,11.872,11.8558,11.872,86400.0
2008-05-22 14:20:00,22.01,22.03,21.99,22.01,55700.0,11.872,11.8828,11.8612,11.872,55700.0
2008-05-22 14:25:00,22.02,22.04,21.97,21.98,229100.0,11.8774,11.8881,11.8504,11.8558,229100.0
2008-05-22 14:30:00,21.98,22.0,21.97,21.99,47200.0,11.8558,11.8666,11.8504,11.8612,47200.0
2008-05-22 14:35:00,21.99,22.02,21.99,22.0,52900.0,11.8612,11.8774,11.8612,11.8666,52900.0
2008-05-22 14:40:00,22.0,22.0,21.97,21.99,72500.0,11.8666,11.8666,11.8504,11.8612,72500.0
2008-05-22 14:45:00,21.99,22.0,21.98,22.0,50800.0,11.8612,11.8666,11.8558,11.8666,50800.0
2008-05-22 14:50:00,22.0,22.02,21.98,21.99,75000.0,11.8666,11.8774,11.8558,11.8612,75000.0
2008-05-22 14:55:00,22.0,22.0,21.98,21.99,63000.0,11.8666,11.8666,11.8558,11.8612,63000.0
2008-05-22 15:00:00,21.99,22.03,21.99,22.01,109600.0,11.8612,11.8828,11.8612,11.872,109600.0
2008-05-22 15:05:00,22.01,22.03,22.0,22.0,62700.0,11.872,11.8828,11.8666,11.8666,62700.0
2008-05-22 15:10:00,22.0,22.02,22.0,22.01,77500.0,11.8666,11.8774,11.8666,11.872,77500.0
2008-05-22 15:15:00,22.0,22.02,21.99,22.0,73500.0,11.8666,11.8774,11.8612,11.8666,73500.0
2008-05-22 15:20:00,22.0,22.01,21.97,21.98,84400.0,11.8666,11.872,11.8504,11.8558,84400.0
2008-05-22 15:25:00,21.98,21.98,21.93,21.95,132400.0,11.8558,11.8558,11.8288,11.8396,132400.0
2008-05-22 15:30:00,21.96,21.96,21.94,21.94,153300.0,11.845,11.845,11.8342,11.8342,153300.0
2008-05-22 15:35:00,21.94,21.96,21.93,21.96,90800.0,11.8342,11.845,11.8288,11.845,90800.0
2008-05-22 15:40:00,21.95,22.0,21.94,21.96,201400.0,11.8396,11.8666,11.8342,11.845,201400.0
2008-05-22 15:45:00,21.96,21.97,21.95,21.97,115900.0,11.845,11.8504,11.8396,11.8504,115900.0
2008-05-22 15:50:00,21.97,21.98,21.96,21.98,205800.0,11.8504,11.8558,11.845,11.8558,205800.0
2008-05-22 15:55:00,21.98,21.98,21.94,21.97,267000.0,11.8558,11.8558,11.8342,11.8504,267000.0
2008-05-23 09:30:00,21.97,21.97,21.82,21.82,166700.0,11.8504,11.8504,11.7695,11.7695,166700.0
2008-05-23 09:35:00,21.82,21.91,21.81,21.88,79700.0,11.7695,11.818,11.7641,11.8018,79700.0
2008-05-23 09:40:00,21.88,21.9,21.79,21.82,68200.0,11.8018,11.8126,11.7533,11.7695,68200.0
2008-05-23 09:45:00,21.82,21.84,21.76,21.76,85000.0,11.7695,11.7803,11.7371,11.7371,85000.0
2008-05-23 09:50:00,21.77,21.78,21.72,21.72,135000.0,11.7425,11.7479,11.7155,11.7155,135000.0
2008-05-23 09:55:00,21.72,21.81,21.72,21.8,94500.0,11.7155,11.7641,11.7155,11.7587,94500.0
2008-05-23 10:00:00,21.81,21.9,21.8,21.88,91200.0,11.7641,11.8126,11.7587,11.8018,91200.0
2008-05-23 10:05:00,21.89,21.89,21.85,21.86,52100.0,11.8072,11.8072,11.7857,11.7911,52100.0
2008-05-23 10:10:00,21.86,21.87,21.82,21.84,62400.0,11.7911,11.7965,11.7695,11.7803,62400.0
2008-05-23 10:15:00,21.84,21.84,21.74,21.75,148700.0,11.7803,11.7803,11.7263,11.7317,148700.0
2008-05-23 10:20:00,21.74,21.81,21.72,21.73,219500.0,11.7263,11.7641,11.7155,11.7209,219500.0
2008-05-23 10:25:00,21.74,21.76,21.68,21.69,147700.0,11.7263,11.7371,11.694,11.6994,147700.0
2008-05-23 10:30:00,21.68,21.74,21.68,21.7,151000.0,11.694,11.7263,11.694,11.7048,151000.0
2008-05-23 10:35:00,21.7,21.7,21.65,21.69,152500.0,11.7048,11.7048,11.6778,11.6994,152500.0
2008-05-23 10:40:00,21.69,21.69,21.65,21.68,84100.0,11.6994,11.6994,11.6778,11.694,84100.0
2008-05-23 10:45:00,21.69,21.72,21.69,21.72,53400.0,11.6994,11.7155,11.6994,11.7155,53400.0
2008-05-23 10:50:00,21.72,21.72,21.7,21.72,38900.0,11.7155,11.7155,11.7048,11.7155,38900.0
2008-05-23 10:55:00,21.72,21.74,21.69,21.74,46300.0,11.7155,11.7263,11.6994,11.7263,46300.0
2008-05-23 11:00:00,21.74,21.77,21.73,21.77,54600.0,11.7263,11.7425,11.7209,11.7425,54600.0
2008-05-23 11:05:00,21.77,21.79,21.75,21.78,65400.0,11.7425,11.7533,11.7317,11.7479,65400.0
2008-05-23 11:10:00,21.78,21.79,21.72,21.73,81800.0,11.7479,11.7533,11.7155,11.7209,81800.0
2008-05-23 11:15:00,21.73,21.77,21.73,21.77,47400.0,11.7209,11.7425,11.7209,11.7425,47400.0
2008-05-23 11:20:00,21.77,21.78,21.76,21.78,52300.0,11.7425,11.7479,11.7371,11.7479,52300.0
2008-05-23 11:25:00,21.78,21.78,21.76,21.77,66400.0,11.7479,11.7479,11.7371,11.7425,66400.0
2008-05-23 11:30:00,21.78,21.8,21.73,21.8,78600.0,11.7479,11.7587,11.7209,11.7587,78600.0
2008-05-23 11:35:00,21.8,21.86,21.79,21.86,119100.0,11.7587,11.7911,11.7533,11.7911,119100.0
2008-05-23 11:40:00,21.86,21.88,21.86,21.88,94100.0,11.7911,11.8018,11.7911,11.8018,94100.0
2008-05-23 11:45:00,21.88,21.92,21.87,21.89,108000.0,11.8018,11.8234,11.7965,11.8072,108000.0
2008-05-23 11:50:00,21.89,21.9,21.85,21.85,62400.0,11.8072,11.8126,11.7857,11.7857,62400.0
2008-05-23 11:55:00,21.84,21.86,21.83,21.85,43400.0,11.7803,11.7911,11.7749,11.7857,43400.0
2008-05-23 12:00:00,21.86,21.86,21.83,21.83,39700.0,11.7911,11.7911,11.7749,11.7749,39700.0
2008-05-23 12:05:00,21.83,21.86,21.82,21.83,104000.0,11.7749,11.7911,11.7695,11.7749,104000.0
2008-05-23 12:10:00,21.83,21.83,21.8,21.8,88200.0,11.7749,11.7749,11.7587,11.7587,88200.0
2008-05-23 12:15:00,21.81,21.83,21.79,21.83,74100.0,11.7641,11.7749,11.7533,11.7749,74100.0
2008-05-23 12:20:00,21.83,21.84,21.82,21.84,75900.0,11.7749,11.7803,11.7695,11.7803,75900.0
2008-05-23 12:25:00,21.84,21.87,21.82,21.85,139400.0,11.7803,11.7965,11.7695,11.7857,139400.0
2008-05-23 12:30:00,21.84,21.85,21.8,21.81,69000.0,11.7803,11.7857,11.7587,11.7641,69000.0
2008-05-23 12:35:00,21.8,21.84,21.8,21.83,48900.0,11.7587,11.7803,11.7587,11.7749,48900.0
2008-05-23 12:40:00,21.83,21.85,21.83,21.83,38100.0,11.7749,11.7857,11.7749,11.7749,38100.0
2008-05-23 12:45:00,21.83,21.85,21.83,21.85,54200.0,11.7749,11.7857,11.7749,11.7857,54200.0
2008-05-23 12:50:00,21.84,21.85,21.8,21.81,85000.0,11.7803,11.7857,11.7587,11.7641,85000.0
2008-05-23 12:55:00,21.81,21.83,21.78,21.81,65600.0,11.7641,11.7749,11.7479,11.7641,65600.0
2008-05-23 13:00:00,21.81,21.85,21.8,21.84,131800.0,11.7641,11.7857,11.7587,11.7803,131800.0
2008-05-23 13:05:00,21.83,21.85,21.83,21.83,36100.0,11.7749,11.7857,11.7749,11.7749,36100.0
2008-05-23 13:10:00,21.83,21.84,21.83,21.83,26700.0,11.7749,11.7803,11.7749,11.7749,26700.0
2008-05-23 13:15:00,21.83,21.84,21.83,21.83,39400.0,11.7749,11.7803,11.7749,11.7749,39400.0
2008-05-23 13:20:00,21.84,21.84,21.81,21.81,54700.0,11.7803,11.7803,11.7641,11.7641,54700.0
2008-05-23 13:25:00,21.81,21.82,21.8,21.8,57600.0,11.7641,11.7695,11.7587,11.7587,57600.0
2008-05-23 13:30:00,21.81,21.85,21.8,21.85,72300.0,11.7641,11.7857,11.7587,11.7857,72300.0
2008-05-23 13:35:00,21.84,21.85,21.82,21.82,90500.0,11.7803,11.7857,11.7695,11.7695,90500.0
2008-05-23 13:40:00,21.82,21.83,21.82,21.82,39600.0,11.7695,11.7749,11.7695,11.7695,39600.0
2008-05-23 13:45:00,21.82,21.85,21.82,21.83,43600.0,11.7695,11.7857,11.7695,11.7749,43600.0
2008-05-23 13:50:00,21.84,21.84,21.79,21.79,116900.0,11.7803,11.7803,11.7533,11.7533,116900.0
2008-05-23 13:55:00,21.79,21.8,21.77,21.77,65200.0,11.7533,11.7587,11.7425,11.7425,65200.0
2008-05-23 14:00:00,21.77,21.83,21.77,21.8,69500.0,11.7425,11.7749,11.7425,11.7587,69500.0
2008-05-23 14:05:00,21.79,21.84,21.79,21.83,43900.0,11.7533,11.7803,11.7533,11.7749,43900.0
2008-05-23 14:10:00,21.83,21.83,21.81,21.81,30300.0,11.7749,11.7749,11.7641,11.7641,30300.0
2008-05-23 14:15:00,21.81,21.86,21.79,21.82,72800.0,11.7641,11.7911,11.7533,11.7695,72800.0
2008-05-23 14:20:00,21.81,21.82,21.77,21.78,26400.0,11.7641,11.7695,11.7425,11.7479,26400.0
2008-05-23 14:25:00,21.78,21.83,21.77,21.83,143500.0,11.7479,11.7749,11.7425,11.7749,143500.0
2008-05-23 14:30:00,21.82,21.84,21.82,21.83,28900.0,11.7695,11.7803,11.7695,11.7749,28900.0
2008-05-23 14:35:00,21.83,21.83,21.79,21.81,28400.0,11.7749,11.7749,11.7533,11.7641,28400.0
2008-05-23 14:40:00,21.8,21.82,21.8,21.82,30400.0,11.7587,11.7695,11.7587,11.7695,30400.0
2008-05-23 14:45:00,21.82,21.85,21.81,21.84,71000.0,11.7695,11.7857,11.7641,11.7803,71000.0
2008-05-23 14:50:00,21.84,21.84,21.79,21.8,66600.0,11.7803,11.7803,11.7533,11.7587,66600.0
2008-05-23 14:55:00,21.79,21.8,21.75,21.75,60500.0,11.7533,11.7587,11.7317,11.7317,60500.0
2008-05-23 15:00:00,21.75,21.76,21.74,21.74,105500.0,11.7317,11.7371,11.7263,11.7263,105500.0
2008-05-23 15:05:00,21.74,21.74,21.72,21.72,116300.0,11.7263,11.7263,11.7155,11.7155,116300.0
2008-05-23 15:10:00,21.72,21.73,21.66,21.69,94900.0,11.7155,11.7209,11.6832,11.6994,94900.0
2008-05-23 15:15:00,21.68,21.73,21.67,21.69,85800.0,11.694,11.7209,11.6886,11.6994,85800.0
2008-05-23 15:20:00,21.69,21.71,21.68,21.71,39100.0,11.6994,11.7102,11.694,11.7102,39100.0
2008-05-23 15:25:00,21.71,21.73,21.69,21.73,248400.0,11.7102,11.7209,11.6994,11.7209,248400.0
2008-05-23 15:30:00,21.72,21.76,21.72,21.74,72100.0,11.7155,11.7371,11.7155,11.7263,72100.0
2008-05-23 15:35:00,21.73,21.74,21.69,21.73,133700.0,11.7209,11.7263,11.6994,11.7209,133700.0
2008-05-23 15:40:00,21.74,21.74,21.69,21.7,81900.0,11.7263,11.7263,11.6994,11.7048,81900.0
2008-05-23 15:45:00,21.69,21.71,21.65,21.68,156100.0,11.6994,11.7102,11.6778,11.694,156100.0
2008-05-23 15:50:00,21.69,21.69,21.66,21.69,175700.0,11.6994,11.6994,11.6832,11.6994,175700.0
2008-05-23 15:55:00,21.69,21.73,21.65,21.72,379200.0,11.6994,11.7209,11.6778,11.7155,379200.0
2008-05-27 09:30:00,21.7,21.88,21.7,21.77,172000.0,11.7048,11.8018,11.7048,11.7425,172000.0
2008-05-27 09:35:00,21.77,21.82,21.76,21.79,104400.0,11.7425,11.7695,11.7371,11.7533,104400.0
2008-05-27 09:40:00,21.79,21.81,21.78,21.81,50800.0,11.7533,11.7641,11.7479,11.7641,50800.0
2008-05-27 09:45:00,21.82,21.91,21.82,21.87,140600.0,11.7695,11.818,11.7695,11.7965,140600.0
2008-05-27 09:50:00,21.87,21.88,21.83,21.83,67700.0,11.7965,11.8018,11.7749,11.7749,67700.0
2008-05-27 09:55:00,21.84,21.85,21.83,21.84,93700.0,11.7803,11.7857,11.7749,11.7803,93700.0
2008-05-27 10:00:00,21.84,21.94,21.81,21.92,115600.0,11.7803,11.8342,11.7641,11.8234,115600.0
2008-05-27 10:05:00,21.92,21.95,21.89,21.95,91100.0,11.8234,11.8396,11.8072,11.8396,91100.0
2008-05-27 10:10:00,21.95,21.95,21.86,21.87,84700.0,11.8396,11.8396,11.7911,11.7965,84700.0
2008-05-27 10:15:00,21.86,21.89,21.85,21.89,49400.0,11.7911,11.8072,11.7857,11.8072,49400.0
2008-05-27 10:20:00,21.88,21.93,21.88,21.92,113800.0,11.8018,11.8288,11.8018,11.8234,113800.0
2008-05-27 10:25:00,21.92,21.92,21.86,21.87,88000.0,11.8234,11.8234,11.7911,11.7965,88000.0
2008-05-27 10:30:00,21.87,21.88,21.85,21.85,30600.0,11.7965,11.8018,11.7857,11.7857,30600.0
2008-05-27 10:35:00,21.85,21.87,21.83,21.84,42100.0,11.7857,11.7965,11.7749,11.7803,42100.0
2008-05-27 10:40:00,21.84,21.86,21.83,21.84,42300.0,11.7803,11.7911,11.7749,11.7803,42300.0
2008-05-27 10:45:00,21.85,21.87,21.84,21.87,79100.0,11.7857,11.7965,11.7803,11.7965,79100.0
2008-05-27 10:50:00,21.86,21.88,21.85,21.87,146800.0,11.7911,11.8018,11.7857,11.7965,146800.0
2008-05-27 10:55:00,21.88,21.89,21.86,21.87,31800.0,11.8018,11.8072,11.7911,11.7965,31800.0
2008-05-27 11:00:00,21.87,21.9,21.87,21.89,50500.0,11.7965,11.8126,11.7965,11.8072,50500.0
2008-05-27 11:05:00,21.9,21.9,21.85,21.85,86500.0,11.8126,11.8126,11.7857,11.7857,86500.0
2008-05-27 11:10:00,21.85,21.85,21.79,21.79,93100.0,11.7857,11.7857,11.7533,11.7533,93100.0
2008-05-27 11:15:00,21.79,21.81,21.78,21.81,54800.0,11.7533,11.7641,11.7479,11.7641,54800.0
2008-05-27 11:20:00,21.81,21.83,21.8,21.82,78400.0,11.7641,11.7749,11.7587,11.7695,78400.0
2008-05-27 11:25:00,21.82,21.83,21.8,21.81,87400.0,11.7695,11.7749,11.7587,11.7641,87400.0
2008-05-27 11:30:00,21.8,21.81,21.77,21.78,57000.0,11.7587,11.7641,11.7425,11.7479,57000.0
2008-05-27 11:35:00,21.77,21.82,21.77,21.79,46000.0,11.7425,11.7695,11.7425,11.7533,46000.0
2008-05-27 11:40:00,21.8,21.82,21.77,21.77,496400.0,11.7587,11.7695,11.7425,11.7425,496400.0
2008-05-27 11:45:00,21.77,21.81,21.76,21.76,85900.0,11.7425,11.7641,11.7371,11.7371,85900.0
2008-05-27 11:50:00,21.77,21.79,21.73,21.73,58900.0,11.7425,11.7533,11.7209,11.7209,58900.0
2008-05-27 11:55:00,21.73,21.76,21.72,21.76,73200.0,11.7209,11.7371,11.7155,11.7371,73200.0
2008-05-27 12:00:00,21.76,21.76,21.7,21.72,72500.0,11.7371,11.7371,11.7048,11.7155,72500.0
2008-05-27 12:05:00,21.73,21.77,21.72,21.77,63000.0,11.7209,11.7425,11.7155,11.7425,63000.0
2008-05-27 12:10:00,21.77,21.79,21.76,21.78,67200.0,11.7425,11.7533,11.7371,11.7479,67200.0
2008-05-27 12:15:00,21.78,21.8,21.78,21.79,124600.0,11.7479,11.7587,11.7479,11.7533,124600.0
2008-05-27 12:20:00,21.79,21.8,21.78,21.8,30200.0,11.7533,11.7587,11.7479,11.7587,30200.0
2008-05-27 12:25:00,21.8,21.81,21.79,21.81,85000.0,11.7587,11.7641,11.7533,11.7641,85000.0
2008-05-27 12:30:00,21.82,21.84,21.82,21.84,54600.0,11.7695,11.7803,11.7695,11.7803,54600.0
2008-05-27 12:35:00,21.83,21.84,21.83,21.83,54200.0,11.7749,11.7803,11.7749,11.7749,54200.0
2008-05-27 12:40:00,21.83,21.86,21.83,21.85,72200.0,11.7749,11.7911,11.7749,11.7857,72200.0
2008-05-27 12:45:00,21.84,21.87,21.84,21.85,212700.0,11.7803,11.7965,11.7803,11.7857,212700.0
2008-05-27 12:50:00,21.86,21.86,21.84,21.84,30400.0,11.7911,11.7911,11.7803,11.7803,30400.0
2008-05-27 12:55:00,21.84,21.87,21.84,21.87,58200.0,11.7803,11.7965,11.7803,11.7965,58200.0
2008-05-27 13:00:00,21.87,21.89,21.86,21.86,76600.0,11.7965,11.8072,11.7911,11.7911,76600.0
2008-05-27 13:05:00,21.87,21.87,21.86,21.87,51500.0,11.7965,11.7965,11.7911,11.7965,51500.0
2008-05-27 13:10:00,21.86,21.87,21.85,21.86,36700.0,11.7911,11.7965,11.7857,11.7911,36700.0
2008-05-27 13:15:00,21.86,21.87,21.85,21.86,89900.0,11.7911,11.7965,11.7857,11.7911,89900.0
2008-05-27 13:20:00,21.86,21.88,21.84,21.87,120300.0,11.7911,11.8018,11.7803,11.7965,120300.0
2008-05-27 13:25:00,21.87,21.88,21.87,21.87,27800.0,11.7965,11.8018,11.7965,11.7965,27800.0
2008-05-27 13:30:00,21.87,21.88,21.86,21.87,43900.0,11.7965,11.8018,11.7911,11.7965,43900.0
2008-05-27 13:35:00,21.86,21.87,21.85,21.86,35900.0,11.7911,11.7965,11.7857,11.7911,35900.0
2008-05-27 13:40:00,21.85,21.88,21.85,21.87,34100.0,11.7857,11.8018,11.7857,11.7965,34100.0
2008-05-27 13:45:00,21.87,21.88,21.87,21.87,27800.0,11.7965,11.8018,11.7965,11.7965,27800.0
2008-05-27 13:50:00,21.88,21.88,21.87,21.88,51100.0,11.8018,11.8018,11.7965,11.8018,51100.0
2008-05-27 13:55:00,21.87,21.89,21.86,21.89,37100.0,11.7965,11.8072,11.7911,11.8072,37100.0
2008-05-27 14:00:00,21.88,21.9,21.88,21.89,51900.0,11.8018,11.8126,11.8018,11.8072,51900.0
2008-05-27 14:05:00,21.89,21.9,21.88,21.89,66200.0,11.8072,11.8126,11.8018,11.8072,66200.0
2008-05-27 14:10:00,21.89,21.9,21.88,21.9,56200.0,11.8072,11.8126,11.8018,11.8126,56200.0
2008-05-27 14:15:00,21.89,21.9,21.89,21.89,74600.0,11.8072,11.8126,11.8072,11.8072,74600.0
2008-05-27 14:20:00,21.89,21.91,21.89,21.9,73600.0,11.8072,11.818,11.8072,11.8126,73600.0
2008-05-27 14:25:00,21.9,21.95,21.9,21.93,102500.0,11.8126,11.8396,11.8126,11.8288,102500.0
2008-05-27 14:30:00,21.93,21.96,21.92,21.96,50600.0,11.8288,11.845,11.8234,11.845,50600.0
2008-05-27 14:35:00,21.95,21.99,21.95,21.97,233100.0,11.8396,11.8612,11.8396,11.8504,233100.0
2008-05-27 14:40:00,21.97,22.02,21.87,22.0,382300.0,11.8504,11.8774,11.7965,11.8666,382300.0
2008-05-27 14:45:00,22.0,22.01,21.99,22.0,39200.0,11.8666,11.872,11.8612,11.8666,39200.0
2008-05-27 14:50:00,22.0,22.01,21.98,21.99,71700.0,11.8666,11.872,11.8558,11.8612,71700.0
2008-05-27 14:55:00,21.98,22.01,21.98,22.01,46500.0,11.8558,11.872,11.8558,11.872,46500.0
2008-05-27 15:00:00,22.01,22.02,22.0,22.01,110100.0,11.872,11.8774,11.8666,11.872,110100.0
2008-05-27 15:05:00,22.01,22.02,22.0,22.02,65100.0,11.872,11.8774,11.8666,11.8774,65100.0
2008-05-27 15:10:00,22.01,22.02,21.99,22.0,71100.0,11.872,11.8774,11.8612,11.8666,71100.0
2008-05-27 15:15:00,22.01,22.02,22.0,22.01,50200.0,11.872,11.8774,11.8666,11.872,50200.0
2008-05-27 15:20:00,22.02,22.02,21.99,21.99,70300.0,11.8774,11.8774,11.8612,11.8612,70300.0
2008-05-27 15:25:00,21.99,22.01,21.99,22.01,80100.0,11.8612,11.872,11.8612,11.872,80100.0
2008-05-27 15:30:00,22.01,22.04,22.0,22.03,121700.0,11.872,11.8881,11.8666,11.8828,121700.0
2008-05-27 15:35:00,22.04,22.04,22.02,22.03,127500.0,11.8881,11.8881,11.8774,11.8828,127500.0
2008-05-27 15:40:00,22.03,22.03,21.99,21.99,195700.0,11.8828,11.8828,11.8612,11.8612,195700.0
2008-05-27 15:45:00,21.99,22.0,21.95,21.95,206900.0,11.8612,11.8666,11.8396,11.8396,206900.0
2008-05-27 15:50:00,21.96,21.99,21.95,21.99,246600.0,11.845,11.8612,11.8396,11.8612,246600.0
2008-05-27 15:55:00,21.98,22.0,21.95,21.99,437700.0,11.8558,11.8666,11.8396,11.8612,437700.0
2008-05-28 09:30:00,22.02,22.17,21.96,22.08,224900.0,11.8774,11.9583,11.845,11.9097,224900.0
2008-05-28 09:35:00,22.07,22.13,22.06,22.12,77200.0,11.9043,11.9367,11.8989,11.9313,77200.0
2008-05-28 09:40:00,22.12,22.19,22.12,22.18,132600.0,11.9313,11.9691,11.9313,11.9637,132600.0
2008-05-28 09:45:00,22.18,22.18,22.1,22.1,106700.0,11.9637,11.9637,11.9205,11.9205,106700.0
2008-05-28 09:50:00,22.1,22.15,22.1,22.13,99600.0,11.9205,11.9475,11.9205,11.9367,99600.0
2008-05-28 09:55:00,22.12,22.16,22.1,22.14,96300.0,11.9313,11.9529,11.9205,11.9421,96300.0
2008-05-28 10:00:00,22.15,22.15,22.06,22.08,156200.0,11.9475,11.9475,11.8989,11.9097,156200.0
2008-05-28 10:05:00,22.08,22.1,22.03,22.03,86600.0,11.9097,11.9205,11.8828,11.8828,86600.0
2008-05-28 10:10:00,22.02,22.03,22.0,22.02,122200.0,11.8774,11.8828,11.8666,11.8774,122200.0
2008-05-28 10:15:00,22.02,22.03,21.96,21.96,81700.0,11.8774,11.8828,11.845,11.845,81700.0
2008-05-28 10:20:00,21.96,21.99,21.93,21.99,88400.0,11.845,11.8612,11.8288,11.8612,88400.0
2008-05-28 10:25:00,22.0,22.01,21.99,22.0,69900.0,11.8666,11.872,11.8612,11.8666,69900.0
2008-05-28 10:30:00,22.0,22.02,22.0,22.01,101800.0,11.8666,11.8774,11.8666,11.872,101800.0
2008-05-28 10:35:00,22.01,22.03,21.99,22.02,177300.0,11.872,11.8828,11.8612,11.8774,177300.0
2008-05-28 10:40:00,22.03,22.07,22.02,22.07,70200.0,11.8828,11.9043,11.8774,11.9043,70200.0
2008-05-28 10:45:00,22.07,22.09,22.05,22.05,113200.0,11.9043,11.9151,11.8935,11.8935,113200.0
2008-05-28 10:50:00,22.05,22.09,22.04,22.07,106900.0,11.8935,11.9151,11.8881,11.9043,106900.0
2008-05-28 10:55:00,22.07,22.11,22.06,22.1,100500.0,11.9043,11.9259,11.8989,11.9205,100500.0
2008-05-28 11:00:00,22.1,22.11,22.06,22.08,148100.0,11.9205,11.9259,11.8989,11.9097,148100.0
2008-05-28 11:05:00,22.07,22.08,22.05,22.06,46000.0,11.9043,11.9097,11.8935,11.8989,46000.0
2008-05-28 11:10:00,22.05,22.06,22.04,22.05,66700.0,11.8935,11.8989,11.8881,11.8935,66700.0
2008-05-28 11:15:00,22.05,22.06,22.04,22.04,52500.0,11.8935,11.8989,11.8881,11.8881,52500.0
2008-05-28 11:20:00,22.04,22.05,22.01,22.01,57500.0,11.8881,11.8935,11.872,11.872,57500.0
2008-05-28 11:25:00,22.01,22.03,22.0,22.02,101500.0,11.872,11.8828,11.8666,11.8774,101500.0
2008-05-28 11:30:00,22.02,22.02,21.98,22.0,87200.0,11.8774,11.8774,11.8558,11.8666,87200.0
2008-05-28 11:35:00,21.99,22.01,21.98,21.99,101400.0,11.8612,11.872,11.8558,11.8612,101400.0
2008-05-28 11:40:00,21.99,22.0,21.99,21.99,47500.0,11.8612,11.8666,11.8612,11.8612,47500.0
2008-05-28 11:45:00,21.99,21.99,21.96,21.97,228100.0,11.8612,11.8612,11.845,11.8504,228100.0
2008-05-28 11:50:00,21.96,21.97,21.94,21.95,78600.0,11.845,11.8504,11.8342,11.8396,78600.0
2008-05-28 11:55:00,21.95,21.95,21.9,21.9,185300.0,11.8396,11.8396,11.8126,11.8126,185300.0
2008-05-28 12:00:00,21.9,21.9,21.82,21.83,151900.0,11.8126,11.8126,11.7695,11.7749,151900.0
2008-05-28 12:05:00,21.83,21.85,21.81,21.82,71100.0,11.7749,11.7857,11.7641,11.7695,71100.0
2008-05-28 12:10:00,21.82,21.82,21.78,21.82,69200.0,11.7695,11.7695,11.7479,11.7695,69200.0
2008-05-28 12:15:00,21.82,21.91,21.82,21.9,99700.0,11.7695,11.818,11.7695,11.8126,99700.0
2008-05-28 12:20:00,21.9,21.92,21.89,21.91,52100.0,11.8126,11.8234,11.8072,11.818,52100.0
2008-05-28 12:25:00,21.92,21.95,21.92,21.92,77500.0,11.8234,11.8396,11.8234,11.8234,77500.0
2008-05-28 12:30:00,21.92,21.92,21.89,21.9,41500.0,11.8234,11.8234,11.8072,11.8126,41500.0
2008-05-28 12:35:00,21.9,21.91,21.89,21.89,26400.0,11.8126,11.818,11.8072,11.8072,26400.0
2008-05-28 12:40:00,21.89,21.9,21.89,21.9,13600.0,11.8072,11.8126,11.8072,11.8126,13600.0
2008-05-28 12:45:00,21.9,21.9,21.86,21.88,216700.0,11.8126,11.8126,11.7911,11.8018,216700.0
2008-05-28 12:50:00,21.87,21.88,21.87,21.87,32500.0,11.7965,11.8018,11.7965,11.7965,32500.0
2008-05-28 12:55:00,21.88,21.89,21.87,21.88,50300.0,11.8018,11.8072,11.7965,11.8018,50300.0
2008-05-28 13:00:00,21.88,21.89,21.88,21.88,23300.0,11.8018,11.8072,11.8018,11.8018,23300.0
2008-05-28 13:05:00,21.89,21.9,21.88,21.89,58900.0,11.8072,11.8126,11.8018,11.8072,58900.0
2008-05-28 13:10:00,21.9,21.92,21.89,21.92,34300.0,11.8126,11.8234,11.8072,11.8234,34300.0
2008-05-28 13:15:00,21.92,21.94,21.91,21.94,45800.0,11.8234,11.8342,11.818,11.8342,45800.0
2008-05-28 13:20:00,21.93,21.94,21.9,21.92,68600.0,11.8288,11.8342,11.8126,11.8234,68600.0
2008-05-28 13:25:00,21.92,21.93,21.91,21.92,52500.0,11.8234,11.8288,11.818,11.8234,52500.0
2008-05-28 13:30:00,21.92,21.95,21.91,21.94,85200.0,11.8234,11.8396,11.818,11.8342,85200.0
2008-05-28 13:35:00,21.93,21.94,21.92,21.93,72700.0,11.8288,11.8342,11.8234,11.8288,72700.0
2008-05-28 13:40:00,21.93,21.93,21.87,21.89,214500.0,11.8288,11.8288,11.7965,11.8072,214500.0
2008-05-28 13:45:00,21.88,21.9,21.87,21.88,77300.0,11.8018,11.8126,11.7965,11.8018,77300.0
2008-05-28 13:50:00,21.88,21.88,21.82,21.84,145000.0,11.8018,11.8018,11.7695,11.7803,145000.0
2008-05-28 13:55:00,21.84,21.86,21.83,21.86,85900.0,11.7803,11.7911,11.7749,11.7911,85900.0
2008-05-28 14:00:00,21.85,21.87,21.82,21.84,124100.0,11.7857,11.7965,11.7695,11.7803,124100.0
2008-05-28 14:05:00,21.84,21.86,21.83,21.86,70900.0,11.7803,11.7911,11.7749,11.7911,70900.0
2008-05-28 14:10:00,21.85,21.87,21.85,21.87,32500.0,11.7857,11.7965,11.7857,11.7965,32500.0
2008-05-28 14:15:00,21.87,21.87,21.84,21.84,73400.0,11.7965,11.7965,11.7803,11.7803,73400.0
2008-05-28 14:20:00,21.85,21.86,21.81,21.82,95900.0,11.7857,11.7911,11.7641,11.7695,95900.0
2008-05-28 14:25:00,21.82,21.89,21.82,21.88,78200.0,11.7695,11.8072,11.7695,11.8018,78200.0
2008-05-28 14:30:00,21.89,21.9,21.88,21.89,68900.0,11.8072,11.8126,11.8018,11.8072,68900.0
2008-05-28 14:35:00,21.89,21.94,21.87,21.91,91800.0,11.8072,11.8342,11.7965,11.818,91800.0
2008-05-28 14:40:00,21.91,21.94,21.9,21.91,108100.0,11.818,11.8342,11.8126,11.818,108100.0
2008-05-28 14:45:00,21.91,21.93,21.87,21.87,59500.0,11.818,11.8288,11.7965,11.7965,59500.0
2008-05-28 14:50:00,21.88,21.88,21.84,21.86,114200.0,11.8018,11.8018,11.7803,11.7911,114200.0
2008-05-28 14:55:00,21.86,21.9,21.85,21.9,140300.0,11.7911,11.8126,11.7857,11.8126,140300.0
2008-05-28 15:00:00,21.89,21.95,21.89,21.94,167800.0,11.8072,11.8396,11.8072,11.8342,167800.0
2008-05-28 15:05:00,21.94,21.96,21.93,21.93,158300.0,11.8342,11.845,11.8288,11.8288,158300.0
2008-05-28 15:10:00,21.93,21.94,21.9,21.91,84000.0,11.8288,11.8342,11.8126,11.818,84000.0
2008-05-28 15:15:00,21.92,21.97,21.92,21.96,163500.0,11.8234,11.8504,11.8234,11.845,163500.0
2008-05-28 15:20:00,21.97,21.97,21.95,21.97,156900.0,11.8504,11.8504,11.8396,11.8504,156900.0
2008-05-28 15:25:00,21.97,22.05,21.96,22.04,244100.0,11.8504,11.8935,11.845,11.8881,244100.0
2008-05-28 15:30:00,22.04,22.08,22.03,22.05,182000.0,11.8881,11.9097,11.8828,11.8935,182000.0
2008-05-28 15:35:00,22.06,22.06,22.01,22.04,268200.0,11.8989,11.8989,11.872,11.8881,268200.0
2008-05-28 15:40:00,22.04,22.05,22.01,22.02,315100.0,11.8881,11.8935,11.872,11.8774,315100.0
2008-05-28 15:45:00,22.02,22.09,22.02,22.08,202700.0,11.8774,11.9151,11.8774,11.9097,202700.0
2008-05-28 15:50:00,22.08,22.13,22.06,22.13,402500.0,11.9097,11.9367,11.8989,11.9367,402500.0
2008-05-28 15:55:00,22.12,22.14,22.08,22.1,469500.0,11.9313,11.9421,11.9097,11.9205,469500.0
2008-05-29 09:30:00,22.0,22.18,21.98,22.12,114400.0,11.8666,11.9637,11.8558,11.9313,114400.0
2008-05-29 09:35:00,22.12,22.25,22.12,22.15,113200.0,11.9313,12.0014,11.9313,11.9475,113200.0
2008-05-29 09:40:00,22.15,22.3,22.14,22.3,127900.0,11.9475,12.0284,11.9421,12.0284,127900.0
2008-05-29 09:45:00,22.3,22.39,22.26,22.39,289700.0,12.0284,12.0769,12.0068,12.0769,289700.0
2008-05-29 09:50:00,22.38,22.48,22.38,22.48,236800.0,12.0715,12.1255,12.0715,12.1255,236800.0
2008-05-29 09:55:00,22.47,22.48,22.4,22.44,92500.0,12.1201,12.1255,12.0823,12.1039,92500.0
2008-05-29 10:00:00,22.43,22.43,22.35,22.35,147000.0,12.0985,12.0985,12.0554,12.0554,147000.0
2008-05-29 10:05:00,22.35,22.41,22.34,22.41,138000.0,12.0554,12.0877,12.05,12.0877,138000.0
2008-05-29 10:10:00,22.41,22.41,22.38,22.39,48800.0,12.0877,12.0877,12.0715,12.0769,48800.0
2008-05-29 10:15:00,22.39,22.44,22.38,22.44,63000.0,12.0769,12.1039,12.0715,12.1039,63000.0
2008-05-29 10:20:00,22.44,22.45,22.43,22.44,65100.0,12.1039,12.1093,12.0985,12.1039,65100.0
2008-05-29 10:25:00,22.44,22.44,22.39,22.39,78800.0,12.1039,12.1039,12.0769,12.0769,78800.0
2008-05-29 10:30:00,22.39,22.4,22.22,22.27,220200.0,12.0769,12.0823,11.9852,12.0122,220200.0
2008-05-29 10:35:00,22.27,22.29,22.23,22.28,95200.0,12.0122,12.023,11.9906,12.0176,95200.0
2008-05-29 10:40:00,22.28,22.29,22.25,22.29,73800.0,12.0176,12.023,12.0014,12.023,73800.0
2008-05-29 10:45:00,22.28,22.38,22.28,22.38,43700.0,12.0176,12.0715,12.0176,12.0715,43700.0
2008-05-29 10:50:00,22.37,22.41,22.37,22.41,52600.0,12.0661,12.0877,12.0661,12.0877,52600.0
2008-05-29 10:55:00,22.41,22.42,22.4,22.4,73200.0,12.0877,12.0931,12.0823,12.0823,73200.0
2008-05-29 11:00:00,22.4,22.41,22.35,22.37,203700.0,12.0823,12.0877,12.0554,12.0661,203700.0
2008-05-29 11:05:00,22.37,22.38,22.35,22.38,53000.0,12.0661,12.0715,12.0554,12.0715,53000.0
2008-05-29 11:10:00,22.38,22.41,22.37,22.41,66900.0,12.0715,12.0877,12.0661,12.0877,66900.0
2008-05-29 11:15:00,22.41,22.41,22.39,22.41,70600.0,12.0877,12.0877,12.0769,12.0877,70600.0
2008-05-29 11:20:00,22.41,22.41,22.39,22.4,46400.0,12.0877,12.0877,12.0769,12.0823,46400.0
2008-05-29 11:25:00,22.4,22.42,22.39,22.41,128900.0,12.0823,12.0931,12.0769,12.0877,128900.0
2008-05-29 11:30:00,22.42,22.42,22.39,22.41,72200.0,12.0931,12.0931,12.0769,12.0877,72200.0
2008-05-29 11:35:00,22.4,22.43,22.4,22.4,88400.0,12.0823,12.0985,12.0823,12.0823,88400.0
2008-05-29 11:40:00,22.4,22.42,22.4,22.41,74000.0,12.0823,12.0931,12.0823,12.0877,74000.0
2008-05-29 11:45:00,22.41,22.42,22.4,22.42,80700.0,12.0877,12.0931,12.0823,12.0931,80700.0
2008-05-29 11:50:00,22.42,22.45,22.4,22.45,117200.0,12.0931,12.1093,12.0823,12.1093,117200.0
2008-05-29 11:55:00,22.44,22.46,22.43,22.45,92300.0,12.1039,12.1147,12.0985,12.1093,92300.0
2008-05-29 12:00:00,22.45,22.46,22.41,22.41,98600.0,12.1093,12.1147,12.0877,12.0877,98600.0
2008-05-29 12:05:00,22.42,22.42,22.38,22.39,59400.0,12.0931,12.0931,12.0715,12.0769,59400.0
2008-05-29 12:10:00,22.39,22.42,22.38,22.38,139400.0,12.0769,12.0931,12.0715,12.0715,139400.0
2008-05-29 12:15:00,22.39,22.39,22.36,22.36,64200.0,12.0769,12.0769,12.0608,12.0608,64200.0
2008-05-29 12:20:00,22.37,22.37,22.34,22.35,46100.0,12.0661,12.0661,12.05,12.0554,46100.0
2008-05-29 12:25:00,22.35,22.36,22.34,22.36,54900.0,12.0554,12.0608,12.05,12.0608,54900.0
2008-05-29 12:30:00,22.35,22.37,22.34,22.35,120300.0,12.0554,12.0661,12.05,12.0554,120300.0
2008-05-29 12:35:00,22.36,22.39,22.33,22.39,152600.0,12.0608,12.0769,12.0446,12.0769,152600.0
2008-05-29 12:40:00,22.39,22.44,22.38,22.43,54100.0,12.0769,12.1039,12.0715,12.0985,54100.0
2008-05-29 12:45:00,22.43,22.45,22.43,22.45,51300.0,12.0985,12.1093,12.0985,12.1093,51300.0
2008-05-29 12:50:00,22.45,22.46,22.4,22.41,122100.0,12.1093,12.1147,12.0823,12.0877,122100.0
2008-05-29 12:55:00,22.41,22.46,22.4,22.45,61700.0,12.0877,12.1147,12.0823,12.1093,61700.0
2008-05-29 13:00:00,22.46,22.47,22.45,22.46,52800.0,12.1147,12.1201,12.1093,12.1147,52800.0
2008-05-29 13:05:00,22.45,22.46,22.44,22.45,49700.0,12.1093,12.1147,12.1039,12.1093,49700.0
2008-05-29 13:10:00,22.44,22.46,22.44,22.46,35800.0,12.1039,12.1147,12.1039,12.1147,35800.0
2008-05-29 13:15:00,22.46,22.46,22.44,22.45,45300.0,12.1147,12.1147,12.1039,12.1093,45300.0
2008-05-29 13:20:00,22.45,22.47,22.44,22.46,49600.0,12.1093,12.1201,12.1039,12.1147,49600.0
2008-05-29 13:25:00,22.46,22.46,22.44,22.45,47800.0,12.1147,12.1147,12.1039,12.1093,47800.0
2008-05-29 13:30:00,22.45,22.46,22.44,22.46,42100.0,12.1093,12.1147,12.1039,12.1147,42100.0
2008-05-29 13:35:00,22.46,22.46,22.45,22.46,27300.0,12.1147,12.1147,12.1093,12.1147,27300.0
2008-05-29 13:40:00,22.46,22.46,22.45,22.46,58600.0,12.1147,12.1147,12.1093,12.1147,58600.0
2008-05-29 13:45:00,22.45,22.49,22.44,22.49,101800.0,12.1093,12.1309,12.1039,12.1309,101800.0
2008-05-29 13:50:00,22.48,22.48,22.44,22.45,73700.0,12.1255,12.1255,12.1039,12.1093,73700.0
2008-05-29 13:55:00,22.46,22.46,22.45,22.45,18400.0,12.1147,12.1147,12.1093,12.1093,18400.0
2008-05-29 14:00:00,22.46,22.46,22.45,22.45,33500.0,12.1147,12.1147,12.1093,12.1093,33500.0
2008-05-29 14:05:00,22.46,22.46,22.45,22.46,45000.0,12.1147,12.1147,12.1093,12.1147,45000.0
2008-05-29 14:10:00,22.46,22.46,22.44,22.44,78000.0,12.1147,12.1147,12.1039,12.1039,78000.0
2008-05-29 14:15:00,22.45,22.46,22.44,22.45,114500.0,12.1093,12.1147,12.1039,12.1093,114500.0
2008-05-29 14:20:00,22.45,22.49,22.45,22.48,64500.0,12.1093,12.1309,12.1093,12.1255,64500.0
2008-05-29 14:25:00,22.49,22.49,22.44,22.46,124300.0,12.1309,12.1309,12.1039,12.1147,124300.0
2008-05-29 14:30:00,22.46,22.47,22.45,22.47,32500.0,12.1147,12.1201,12.1093,12.1201,32500.0
2008-05-29 14:35:00,22.47,22.47,22.45,22.46,34500.0,12.1201,12.1201,12.1093,12.1147,34500.0
2008-05-29 14:40:00,22.46,22.47,22.45,22.47,32600.0,12.1147,12.1201,12.1093,12.1201,32600.0
2008-05-29 14:45:00,22.46,22.47,22.45,22.47,44700.0,12.1147,12.1201,12.1093,12.1201,44700.0
2008-05-29 14:50:00,22.47,22.5,22.47,22.48,48700.0,12.1201,12.1363,12.1201,12.1255,48700.0
2008-05-29 14:55:00,22.48,22.49,22.45,22.45,69100.0,12.1255,12.1309,12.1093,12.1093,69100.0
2008-05-29 15:00:00,22.45,22.46,22.43,22.46,74300.0,12.1093,12.1147,12.0985,12.1147,74300.0
2008-05-29 15:05:00,22.45,22.48,22.45,22.47,70900.0,12.1093,12.1255,12.1093,12.1201,70900.0
2008-05-29 15:10:00,22.47,22.48,22.46,22.47,53400.0,12.1201,12.1255,12.1147,12.1201,53400.0
2008-05-29 15:15:00,22.46,22.47,22.45,22.46,87400.0,12.1147,12.1201,12.1093,12.1147,87400.0
2008-05-29 15:20:00,22.46,22.47,22.43,22.44,121700.0,12.1147,12.1201,12.0985,12.1039,121700.0
2008-05-29 15:25:00,22.45,22.46,22.44,22.45,113500.0,12.1093,12.1147,12.1039,12.1093,113500.0
2008-05-29 15:30:00,22.45,22.46,22.44,22.45,106500.0,12.1093,12.1147,12.1039,12.1093,106500.0
2008-05-29 15:35:00,22.45,22.46,22.44,22.46,77400.0,12.1093,12.1147,12.1039,12.1147,77400.0
2008-05-29 15:40:00,22.46,22.48,22.45,22.48,235100.0,12.1147,12.1255,12.1093,12.1255,235100.0
2008-05-29 15:45:00,22.47,22.49,22.47,22.49,176500.0,12.1201,12.1309,12.1201,12.1309,176500.0
2008-05-29 15:50:00,22.49,22.5,22.45,22.46,367100.0,12.1309,12.1363,12.1093,12.1147,367100.0
2008-05-29 15:55:00,22.45,22.47,22.45,22.45,353700.0,12.1093,12.1201,12.1093,12.1093,353700.0
2008-05-30 09:30:00,22.5,22.75,22.5,22.61,295700.0,12.1363,12.2711,12.1363,12.1956,295700.0
2008-05-30 09:35:00,22.61,22.62,22.53,22.58,172300.0,12.1956,12.201,12.1524,12.1794,172300.0
2008-05-30 09:40:00,22.59,22.67,22.58,22.67,111200.0,12.1848,12.228,12.1794,12.228,111200.0
2008-05-30 09:45:00,22.66,22.67,22.61,22.62,97400.0,12.2226,12.228,12.1956,12.201,97400.0
2008-05-30 09:50:00,22.62,22.72,22.62,22.71,215600.0,12.201,12.2549,12.201,12.2495,215600.0
2008-05-30 09:55:00,22.7,22.71,22.69,22.71,417300.0,12.2441,12.2495,12.2388,12.2495,417300.0
2008-05-30 10:00:00,22.71,22.77,22.7,22.76,189400.0,12.2495,12.2819,12.2441,12.2765,189400.0
2008-05-30 10:05:00,22.75,22.84,22.74,22.8,306400.0,12.2711,12.3197,12.2657,12.2981,306400.0
2008-05-30 10:10:00,22.8,22.82,22.77,22.8,243800.0,12.2981,12.3089,12.2819,12.2981,243800.0
2008-05-30 10:15:00,22.8,22.87,22.79,22.83,203500.0,12.2981,12.3358,12.2927,12.3143,203500.0
2008-05-30 10:20:00,22.83,22.9,22.8,22.89,216700.0,12.3143,12.352,12.2981,12.3466,216700.0
2008-05-30 10:25:00,22.89,23.0,22.88,22.96,301100.0,12.3466,12.406,12.3412,12.3844,301100.0
2008-05-30 10:30:00,22.96,22.97,22.93,22.94,205200.0,12.3844,12.3898,12.3682,12.3736,205200.0
2008-05-30 10:35:00,22.94,22.99,22.93,22.97,214600.0,12.3736,12.4006,12.3682,12.3898,214600.0
2008-05-30 10:40:00,22.96,23.0,22.96,22.97,346000.0,12.3844,12.406,12.3844,12.3898,346000.0
2008-05-30 10:45:00,22.98,22.98,22.9,22.94,195100.0,12.3952,12.3952,12.352,12.3736,195100.0
2008-05-30 10:50:00,22.93,22.95,22.88,22.91,272000.0,12.3682,12.379,12.3412,12.3574,272000.0
2008-05-30 10:55:00,22.91,22.92,22.85,22.92,164200.0,12.3574,12.3628,12.3251,12.3628,164200.0
2008-05-30 11:00:00,22.92,22.94,22.89,22.94,102600.0,12.3628,12.3736,12.3466,12.3736,102600.0
2008-05-30 11:05:00,22.94,22.94,22.86,22.86,143100.0,12.3736,12.3736,12.3304,12.3304,143100.0
2008-05-30 11:10:00,22.85,22.86,22.79,22.8,99800.0,12.3251,12.3304,12.2927,12.2981,99800.0
2008-05-30 11:15:00,22.81,22.84,22.77,22.8,156500.0,12.3035,12.3197,12.2819,12.2981,156500.0
2008-05-30 11:20:00,22.81,22.81,22.75,22.75,74900.0,12.3035,12.3035,12.2711,12.2711,74900.0
2008-05-30 11:25:00,22.76,22.76,22.71,22.71,127600.0,12.2765,12.2765,12.2495,12.2495,127600.0
2008-05-30 11:30:00,22.72,22.73,22.71,22.72,67200.0,12.2549,12.2603,12.2495,12.2549,67200.0
2008-05-30 11:35:00,22.73,22.75,22.71,22.71,106300.0,12.2603,12.2711,12.2495,12.2495,106300.0
2008-05-30 11:40:00,22.71,22.75,22.71,22.74,145500.0,12.2495,12.2711,12.2495,12.2657,145500.0
2008-05-30 11:45:00,22.74,22.75,22.72,22.73,81100.0,12.2657,12.2711,12.2549,12.2603,81100.0
2008-05-30 11:50:00,22.73,22.74,22.72,22.73,53800.0,12.2603,12.2657,12.2549,12.2603,53800.0
2008-05-30 11:55:00,22.74,22.79,22.73,22.78,89800.0,12.2657,12.2927,12.2603,12.2873,89800.0
2008-05-30 12:00:00,22.78,22.79,22.74,22.75,106400.0,12.2873,12.2927,12.2657,12.2711,106400.0
2008-05-30 12:05:00,22.75,22.8,22.74,22.8,65000.0,12.2711,12.2981,12.2657,12.2981,65000.0
2008-05-30 12:10:00,22.8,22.81,22.76,22.76,122800.0,12.2981,12.3035,12.2765,12.2765,122800.0
2008-05-30 12:15:00,22.77,22.78,22.76,22.77,44700.0,12.2819,12.2873,12.2765,12.2819,44700.0
2008-05-30 12:20:00,22.77,22.79,22.75,22.77,75200.0,12.2819,12.2927,12.2711,12.2819,75200.0
2008-05-30 12:25:00,22.77,22.78,22.76,22.78,57000.0,12.2819,12.2873,12.2765,12.2873,57000.0
2008-05-30 12:30:00,22.78,22.81,22.77,22.8,110900.0,12.2873,12.3035,12.2819,12.2981,110900.0
2008-05-30 12:35:00,22.81,22.83,22.79,22.82,101700.0,12.3035,12.3143,12.2927,12.3089,101700.0
2008-05-30 12:40:00,22.83,22.83,22.82,22.82,47700.0,12.3143,12.3143,12.3089,12.3089,47700.0
2008-05-30 12:45:00,22.83,22.83,22.82,22.83,50900.0,12.3143,12.3143,12.3089,12.3143,50900.0
2008-05-30 12:50:00,22.83,22.84,22.82,22.82,116900.0,12.3143,12.3197,12.3089,12.3089,116900.0
2008-05-30 12:55:00,22.82,22.83,22.77,22.77,103900.0,12.3089,12.3143,12.2819,12.2819,103900.0
2008-05-30 13:00:00,22.78,22.78,22.77,22.78,52500.0,12.2873,12.2873,12.2819,12.2873,52500.0
2008-05-30 13:05:00,22.78,22.78,22.76,22.77,64000.0,12.2873,12.2873,12.2765,12.2819,64000.0
2008-05-30 13:10:00,22.76,22.78,22.75,22.78,142200.0,12.2765,12.2873,12.2711,12.2873,142200.0
2008-05-30 13:15:00,22.78,22.78,22.73,22.76,90800.0,12.2873,12.2873,12.2603,12.2765,90800.0
2008-05-30 13:20:00,22.76,22.8,22.75,22.8,65500.0,12.2765,12.2981,12.2711,12.2981,65500.0
2008-05-30 13:25:00,22.8,22.82,22.79,22.81,97600.0,12.2981,12.3089,12.2927,12.3035,97600.0
2008-05-30 13:30:00,22.81,22.82,22.78,22.78,121600.0,12.3035,12.3089,12.2873,12.2873,121600.0
2008-05-30 13:35:00,22.79,22.79,22.72,22.72,109500.0,12.2927,12.2927,12.2549,12.2549,109500.0
2008-05-30 13:40:00,22.72,22.73,22.7,22.71,118400.0,12.2549,12.2603,12.2441,12.2495,118400.0
2008-05-30 13:45:00,22.72,22.72,22.7,22.71,61200.0,12.2549,12.2549,12.2441,12.2495,61200.0
2008-05-30 13:50:00,22.71,22.71,22.68,22.68,90600.0,12.2495,12.2495,12.2334,12.2334,90600.0
2008-05-30 13:55:00,22.69,22.69,22.68,22.68,46300.0,12.2388,12.2388,12.2334,12.2334,46300.0
2008-05-30 14:00:00,22.69,22.7,22.65,22.65,149000.0,12.2388,12.2441,12.2172,12.2172,149000.0
2008-05-30 14:05:00,22.66,22.68,22.64,22.67,88300.0,12.2226,12.2334,12.2118,12.228,88300.0
2008-05-30 14:10:00,22.67,22.68,22.64,22.66,100100.0,12.228,12.2334,12.2118,12.2226,100100.0
2008-05-30 14:15:00,22.67,22.67,22.64,22.64,67800.0,12.228,12.228,12.2118,12.2118,67800.0
2008-05-30 14:20:00,22.64,22.65,22.64,22.65,77800.0,12.2118,12.2172,12.2118,12.2172,77800.0
2008-05-30 14:25:00,22.65,22.65,22.64,22.64,109700.0,12.2172,12.2172,12.2118,12.2118,109700.0
2008-05-30 14:30:00,22.64,22.65,22.6,22.6,244700.0,12.2118,12.2172,12.1902,12.1902,244700.0
2008-05-30 14:35:00,22.6,22.61,22.59,22.6,101700.0,12.1902,12.1956,12.1848,12.1902,101700.0
2008-05-30 14:40:00,22.61,22.65,22.6,22.65,158300.0,12.1956,12.2172,12.1902,12.2172,158300.0
2008-05-30 14:45:00,22.65,22.66,22.6,22.62,110300.0,12.2172,12.2226,12.1902,12.201,110300.0
2008-05-30 14:50:00,22.61,22.65,22.61,22.65,126500.0,12.1956,12.2172,12.1956,12.2172,126500.0
2008-05-30 14:55:00,22.65,22.68,22.64,22.68,149100.0,12.2172,12.2334,12.2118,12.2334,149100.0
2008-05-30 15:00:00,22.68,22.7,22.65,22.69,271000.0,12.2334,12.2441,12.2172,12.2388,271000.0
2008-05-30 15:05:00,22.69,22.72,22.68,22.71,197600.0,12.2388,12.2549,12.2334,12.2495,197600.0
2008-05-30 15:10:00,22.7,22.74,22.7,22.74,195600.0,12.2441,12.2657,12.2441,12.2657,195600.0
2008-05-30 15:15:00,22.74,22.75,22.69,22.74,217400.0,12.2657,12.2711,12.2388,12.2657,217400.0
2008-05-30 15:20:00,22.74,22.75,22.72,22.73,202400.0,12.2657,12.2711,12.2549,12.2603,202400.0
2008-05-30 15:25:00,22.73,22.78,22.73,22.78,225500.0,12.2603,12.2873,12.2603,12.2873,225500.0
2008-05-30 15:30:00,22.78,22.81,22.76,22.76,243300.0,12.2873,12.3035,12.2765,12.2765,243300.0
2008-05-30 15:35:00,22.76,22.77,22.74,22.76,211700.0,12.2765,12.2819,12.2657,12.2765,211700.0
2008-05-30 15:40:00,22.76,22.8,22.75,22.79,320900.0,12.2765,12.2981,12.2711,12.2927,320900.0
2008-05-30 15:45:00,22.78,22.85,22.78,22.82,365600.0,12.2873,12.3251,12.2873,12.3089,365600.0
2008-05-30 15:50:00,22.82,22.85,22.82,22.84,346800.0,12.3089,12.3251,12.3089,12.3197,346800.0
2008-05-30 15:55:00,22.84,22.85,22.75,22.77,813400.0,12.3197,12.3251,12.2711,12.2819,813400.0
2008-06-02 09:30:00,22.75,22.75,22.52,22.64,225500.0,12.2711,12.2711,12.1471,12.2118,225500.0
2008-06-02 09:35:00,22.64,22.65,22.58,22.6,176500.0,12.2118,12.2172,12.1794,12.1902,176500.0
2008-06-02 09:40:00,22.6,22.63,22.57,22.59,114100.0,12.1902,12.2064,12.174,12.1848,114100.0
2008-06-02 09:45:00,22.6,22.6,22.53,22.54,151900.0,12.1902,12.1902,12.1524,12.1578,151900.0
2008-06-02 09:50:00,22.53,22.54,22.41,22.41,100200.0,12.1524,12.1578,12.0877,12.0877,100200.0
2008-06-02 09:55:00,22.41,22.42,22.34,22.35,102000.0,12.0877,12.0931,12.05,12.0554,102000.0
2008-06-02 10:00:00,22.34,22.39,22.31,22.33,250900.0,12.05,12.0769,12.0338,12.0446,250900.0
2008-06-02 10:05:00,22.33,22.35,22.23,22.23,161600.0,12.0446,12.0554,11.9906,11.9906,161600.0
2008-06-02 10:10:00,22.23,22.24,22.15,22.17,157100.0,11.9906,11.996,11.9475,11.9583,157100.0
2008-06-02 10:15:00,22.17,22.23,22.15,22.16,142100.0,11.9583,11.9906,11.9475,11.9529,142100.0
2008-06-02 10:20:00,22.16,22.18,22.1,22.16,155600.0,11.9529,11.9637,11.9205,11.9529,155600.0
2008-06-02 10:25:00,22.16,22.2,22.14,22.14,193800.0,11.9529,11.9745,11.9421,11.9421,193800.0
2008-06-02 10:30:00,22.14,22.15,22.07,22.1,613000.0,11.9421,11.9475,11.9043,11.9205,613000.0
2008-06-02 10:35:00,22.1,22.16,22.09,22.12,116900.0,11.9205,11.9529,11.9151,11.9313,116900.0
2008-06-02 10:40:00,22.13,22.16,22.12,22.15,93300.0,11.9367,11.9529,11.9313,11.9475,93300.0
2008-06-02 10:45:00,22.15,22.16,22.14,22.15,84300.0,11.9475,11.9529,11.9421,11.9475,84300.0
2008-06-02 10:50:00,22.16,22.18,22.14,22.16,83800.0,11.9529,11.9637,11.9421,11.9529,83800.0
2008-06-02 10:55:00,22.16,22.16,22.12,22.14,123500.0,11.9529,11.9529,11.9313,11.9421,123500.0
2008-06-02 11:00:00,22.13,22.13,22.09,22.09,130500.0,11.9367,11.9367,11.9151,11.9151,130500.0
2008-06-02 11:05:00,22.09,22.14,22.07,22.12,151700.0,11.9151,11.9421,11.9043,11.9313,151700.0
2008-06-02 11:10:00,22.12,22.2,22.11,22.11,176100.0,11.9313,11.9745,11.9259,11.9259,176100.0
2008-06-02 11:15:00,22.11,22.13,22.08,22.12,68100.0,11.9259,11.9367,11.9097,11.9313,68100.0
2008-06-02 11:20:00,22.11,22.12,22.04,22.06,135500.0,11.9259,11.9313,11.8881,11.8989,135500.0
2008-06-02 11:25:00,22.07,22.08,22.02,22.03,99500.0,11.9043,11.9097,11.8774,11.8828,99500.0
2008-06-02 11:30:00,22.04,22.05,22.0,22.03,95200.0,11.8881,11.8935,11.8666,11.8828,95200.0
2008-06-02 11:35:00,22.04,22.04,21.96,21.99,115400.0,11.8881,11.8881,11.845,11.8612,115400.0
2008-06-02 11:40:00,22.0,22.03,21.99,22.03,79400.0,11.8666,11.8828,11.8612,11.8828,79400.0
2008-06-02 11:45:00,22.03,22.05,22.01,22.02,96700.0,11.8828,11.8935,11.872,11.8774,96700.0
2008-06-02 11:50:00,22.02,22.06,22.01,22.06,51700.0,11.8774,11.8989,11.872,11.8989,51700.0
2008-06-02 11:55:00,22.06,22.11,22.05,22.09,108500.0,11.8989,11.9259,11.8935,11.9151,108500.0
2008-06-02 12:00:00,22.09,22.09,22.07,22.08,108500.0,11.9151,11.9151,11.9043,11.9097,108500.0
2008-06-02 12:05:00,22.07,22.13,22.07,22.1,93800.0,11.9043,11.9367,11.9043,11.9205,93800.0
2008-06-02 12:10:00,22.1,22.11,22.1,22.1,65000.0,11.9205,11.9259,11.9205,11.9205,65000.0
2008-06-02 12:15:00,22.1,22.11,22.07,22.08,73900.0,11.9205,11.9259,11.9043,11.9097,73900.0
2008-06-02 12:20:00,22.07,22.11,22.07,22.11,88600.0,11.9043,11.9259,11.9043,11.9259,88600.0
2008-06-02 12:25:00,22.11,22.11,22.07,22.07,76600.0,11.9259,11.9259,11.9043,11.9043,76600.0
2008-06-02 12:30:00,22.07,22.09,22.02,22.02,110800.0,11.9043,11.9151,11.8774,11.8774,110800.0
2008-06-02 12:35:00,22.02,22.06,22.0,22.05,157300.0,11.8774,11.8989,11.8666,11.8935,157300.0
2008-06-02 12:40:00,22.06,22.06,22.02,22.04,152000.0,11.8989,11.8989,11.8774,11.8881,152000.0
2008-06-02 12:45:00,22.04,22.05,22.0,22.0,116700.0,11.8881,11.8935,11.8666,11.8666,116700.0
2008-06-02 12:50:00,22.0,22.01,21.98,22.0,97500.0,11.8666,11.872,11.8558,11.8666,97500.0
2008-06-02 12:55:00,22.01,22.01,21.97,21.99,159400.0,11.872,11.872,11.8504,11.8612,159400.0
2008-06-02 13:00:00,21.99,22.02,21.98,22.02,73500.0,11.8612,11.8774,11.8558,11.8774,73500.0
2008-06-02 13:05:00,22.01,22.02,22.01,22.02,31300.0,11.872,11.8774,11.872,11.8774,31300.0
2008-06-02 13:10:00,22.01,22.05,22.01,22.04,69100.0,11.872,11.8935,11.872,11.8881,69100.0
2008-06-02 13:15:00,22.03,22.04,22.01,22.01,68200.0,11.8828,11.8881,11.872,11.872,68200.0
2008-06-02 13:20:00,22.02,22.03,21.98,21.99,86900.0,11.8774,11.8828,11.8558,11.8612,86900.0
2008-06-02 13:25:00,22.0,22.0,21.97,21.98,77400.0,11.8666,11.8666,11.8504,11.8558,77400.0
2008-06-02 13:30:00,21.97,22.0,21.97,21.98,63500.0,11.8504,11.8666,11.8504,11.8558,63500.0
2008-06-02 13:35:00,21.99,22.0,21.98,21.98,59500.0,11.8612,11.8666,11.8558,11.8558,59500.0
2008-06-02 13:40:00,21.98,22.01,21.98,22.0,122600.0,11.8558,11.872,11.8558,11.8666,122600.0
2008-06-02 13:45:00,22.0,22.01,21.97,21.98,64000.0,11.8666,11.872,11.8504,11.8558,64000.0
2008-06-02 13:50:00,21.98,22.0,21.97,22.0,34700.0,11.8558,11.8666,11.8504,11.8666,34700.0
2008-06-02 13:55:00,21.99,22.01,21.99,22.01,36700.0,11.8612,11.872,11.8612,11.872,36700.0
2008-06-02 14:00:00,22.01,22.06,22.0,22.05,250300.0,11.872,11.8989,11.8666,11.8935,250300.0
2008-06-02 14:05:00,22.05,22.11,22.05,22.08,110000.0,11.8935,11.9259,11.8935,11.9097,110000.0
2008-06-02 14:10:00,22.08,22.09,22.07,22.08,65300.0,11.9097,11.9151,11.9043,11.9097,65300.0
2008-06-02 14:15:00,22.08,22.11,22.08,22.08,71600.0,11.9097,11.9259,11.9097,11.9097,71600.0
2008-06-02 14:20:00,22.09,22.09,22.06,22.06,80400.0,11.9151,11.9151,11.8989,11.8989,80400.0
2008-06-02 14:25:00,22.06,22.07,22.03,22.03,167500.0,11.8989,11.9043,11.8828,11.8828,167500.0
2008-06-02 14:30:00,22.03,22.04,22.0,22.01,114900.0,11.8828,11.8881,11.8666,11.872,114900.0
2008-06-02 14:35:00,22.0,22.01,21.99,21.99,108800.0,11.8666,11.872,11.8612,11.8612,108800.0
2008-06-02 14:40:00,21.99,22.0,21.99,21.99,43700.0,11.8612,11.8666,11.8612,11.8612,43700.0
2008-06-02 14:45:00,22.0,22.01,21.99,22.01,85300.0,11.8666,11.872,11.8612,11.872,85300.0
2008-06-02 14:50:00,22.0,22.01,21.99,22.0,92900.0,11.8666,11.872,11.8612,11.8666,92900.0
2008-06-02 14:55:00,21.99,22.0,21.97,21.97,122000.0,11.8612,11.8666,11.8504,11.8504,122000.0
2008-06-02 15:00:00,21.97,22.0,21.96,22.0,137600.0,11.8504,11.8666,11.845,11.8666,137600.0
2008-06-02 15:05:00,22.0,22.0,21.96,21.97,113800.0,11.8666,11.8666,11.845,11.8504,113800.0
2008-06-02 15:10:00,21.97,22.02,21.95,22.01,350700.0,11.8504,11.8774,11.8396,11.872,350700.0
2008-06-02 15:15:00,22.0,22.01,21.97,21.98,206200.0,11.8666,11.872,11.8504,11.8558,206200.0
2008-06-02 15:20:00,21.98,21.98,21.95,21.98,114700.0,11.8558,11.8558,11.8396,11.8558,114700.0
2008-06-02 15:25:00,21.98,22.01,21.97,21.99,206700.0,11.8558,11.872,11.8504,11.8612,206700.0
2008-06-02 15:30:00,22.0,22.01,21.98,21.99,159500.0,11.8666,11.872,11.8558,11.8612,159500.0
2008-06-02 15:35:00,21.98,22.01,21.98,22.0,277100.0,11.8558,11.872,11.8558,11.8666,277100.0
2008-06-02 15:40:00,22.0,22.0,21.98,21.98,280700.0,11.8666,11.8666,11.8558,11.8558,280700.0
2008-06-02 15:45:00,21.98,22.02,21.98,21.98,643500.0,11.8558,11.8774,11.8558,11.8558,643500.0
2008-06-02 15:50:00,21.98,22.02,21.98,22.0,658200.0,11.8558,11.8774,11.8558,11.8666,658200.0
2008-06-02 15:55:00,22.0,22.1,21.96,21.96,787700.0,11.8666,11.9205,11.845,11.845,787700.0
2008-06-03 09:30:00,22.04,22.05,21.91,22.0,181900.0,11.8881,11.8935,11.818,11.8666,181900.0
2008-06-03 09:35:00,22.02,22.07,22.0,22.04,94900.0,11.8774,11.9043,11.8666,11.8881,94900.0
2008-06-03 09:40:00,22.05,22.09,21.99,22.06,141200.0,11.8935,11.9151,11.8612,11.8989,141200.0
2008-06-03 09:45:00,22.05,22.06,21.92,21.98,156000.0,11.8935,11.8989,11.8234,11.8558,156000.0
2008-06-03 09:50:00,21.98,22.01,21.97,22.0,163800.0,11.8558,11.872,11.8504,11.8666,163800.0
2008-06-03 09:55:00,22.01,22.01,21.95,21.96,98900.0,11.872,11.872,11.8396,11.845,98900.0
2008-06-03 10:00:00,21.97,22.06,21.97,22.06,188300.0,11.8504,11.8989,11.8504,11.8989,188300.0
2008-06-03 10:05:00,22.06,22.07,22.0,22.03,159700.0,11.8989,11.9043,11.8666,11.8828,159700.0
2008-06-03 10:10:00,22.02,22.08,22.01,22.08,125100.0,11.8774,11.9097,11.872,11.9097,125100.0
2008-06-03 10:15:00,22.08,22.09,22.03,22.05,123400.0,11.9097,11.9151,11.8828,11.8935,123400.0
2008-06-03 10:20:00,22.05,22.05,21.99,22.0,83200.0,11.8935,11.8935,11.8612,11.8666,83200.0
2008-06-03 10:25:00,22.01,22.01,21.96,21.96,84500.0,11.872,11.872,11.845,11.845,84500.0
2008-06-03 10:30:00,21.96,21.98,21.95,21.98,94400.0,11.845,11.8558,11.8396,11.8558,94400.0
2008-06-03 10:35:00,21.98,22.01,21.96,21.97,238900.0,11.8558,11.872,11.845,11.8504,238900.0
2008-06-03 10:40:00,21.97,22.0,21.96,21.98,162900.0,11.8504,11.8666,11.845,11.8558,162900.0
2008-06-03 10:45:00,21.99,22.0,21.96,21.99,50200.0,11.8612,11.8666,11.845,11.8612,50200.0
2008-06-03 10:50:00,22.0,22.08,21.99,22.08,154900.0,11.8666,11.9097,11.8612,11.9097,154900.0
2008-06-03 10:55:00,22.07,22.16,22.07,22.15,89400.0,11.9043,11.9529,11.9043,11.9475,89400.0
2008-06-03 11:00:00,22.16,22.17,22.13,22.14,99800.0,11.9529,11.9583,11.9367,11.9421,99800.0
2008-06-03 11:05:00,22.14,22.17,22.12,22.14,78700.0,11.9421,11.9583,11.9313,11.9421,78700.0
2008-06-03 11:10:00,22.14,22.21,22.14,22.19,127300.0,11.9421,11.9798,11.9421,11.9691,127300.0
2008-06-03 11:15:00,22.18,22.23,22.17,22.22,59600.0,11.9637,11.9906,11.9583,11.9852,59600.0
2008-06-03 11:20:00,22.22,22.22,22.17,22.19,68100.0,11.9852,11.9852,11.9583,11.9691,68100.0
2008-06-03 11:25:00,22.18,22.19,22.14,22.18,42400.0,11.9637,11.9691,11.9421,11.9637,42400.0
2008-06-03 11:30:00,22.17,22.19,22.16,22.17,62500.0,11.9583,11.9691,11.9529,11.9583,62500.0
2008-06-03 11:35:00,22.17,22.17,22.12,22.13,46000.0,11.9583,11.9583,11.9313,11.9367,46000.0
2008-06-03 11:40:00,22.14,22.17,22.13,22.17,34100.0,11.9421,11.9583,11.9367,11.9583,34100.0
2008-06-03 11:45:00,22.17,22.2,22.16,22.19,73700.0,11.9583,11.9745,11.9529,11.9691,73700.0
2008-06-03 11:50:00,22.19,22.21,22.18,22.18,128700.0,11.9691,11.9798,11.9637,11.9637,128700.0
2008-06-03 11:55:00,22.19,22.2,22.19,22.2,44600.0,11.9691,11.9745,11.9691,11.9745,44600.0
2008-06-03 12:00:00,22.2,22.2,22.18,22.19,81200.0,11.9745,11.9745,11.9637,11.9691,81200.0
2008-06-03 12:05:00,22.19,22.19,22.16,22.16,61500.0,11.9691,11.9691,11.9529,11.9529,61500.0
2008-06-03 12:10:00,22.16,22.18,22.14,22.15,206700.0,11.9529,11.9637,11.9421,11.9475,206700.0
2008-06-03 12:15:00,22.16,22.17,22.13,22.13,42500.0,11.9529,11.9583,11.9367,11.9367,42500.0
2008-06-03 12:20:00,22.14,22.15,22.11,22.14,56600.0,11.9421,11.9475,11.9259,11.9421,56600.0
2008-06-03 12:25:00,22.14,22.15,22.08,22.09,61000.0,11.9421,11.9475,11.9097,11.9151,61000.0
2008-06-03 12:30:00,22.1,22.1,22.06,22.07,67400.0,11.9205,11.9205,11.8989,11.9043,67400.0
2008-06-03 12:35:00,22.07,22.1,22.06,22.09,46500.0,11.9043,11.9205,11.8989,11.9151,46500.0
2008-06-03 12:40:00,22.1,22.1,22.03,22.03,83700.0,11.9205,11.9205,11.8828,11.8828,83700.0
2008-06-03 12:45:00,22.04,22.06,22.02,22.04,93200.0,11.8881,11.8989,11.8774,11.8881,93200.0
2008-06-03 12:50:00,22.04,22.05,22.02,22.02,76300.0,11.8881,11.8935,11.8774,11.8774,76300.0
2008-06-03 12:55:00,22.02,22.05,22.02,22.05,58300.0,11.8774,11.8935,11.8774,11.8935,58300.0
2008-06-03 13:00:00,22.05,22.06,22.04,22.06,38800.0,11.8935,11.8989,11.8881,11.8989,38800.0
2008-06-03 13:05:00,22.05,22.07,22.03,22.07,53700.0,11.8935,11.9043,11.8828,11.9043,53700.0
2008-06-03 13:10:00,22.06,22.08,22.06,22.07,46500.0,11.8989,11.9097,11.8989,11.9043,46500.0
2008-06-03 13:15:00,22.07,22.1,22.06,22.1,62700.0,11.9043,11.9205,11.8989,11.9205,62700.0
2008-06-03 13:20:00,22.1,22.12,22.09,22.12,61000.0,11.9205,11.9313,11.9151,11.9313,61000.0
2008-06-03 13:25:00,22.12,22.12,22.04,22.06,102400.0,11.9313,11.9313,11.8881,11.8989,102400.0
2008-06-03 13:30:00,22.05,22.05,21.96,22.0,237900.0,11.8935,11.8935,11.845,11.8666,237900.0
2008-06-03 13:35:00,22.0,22.02,21.96,21.99,68900.0,11.8666,11.8774,11.845,11.8612,68900.0
2008-06-03 13:40:00,21.99,22.03,21.98,22.03,214400.0,11.8612,11.8828,11.8558,11.8828,214400.0
2008-06-03 13:45:00,22.03,22.03,21.92,21.94,98400.0,11.8828,11.8828,11.8234,11.8342,98400.0
2008-06-03 13:50:00,21.94,21.97,21.9,21.95,163200.0,11.8342,11.8504,11.8126,11.8396,163200.0
2008-06-03 13:55:00,21.96,21.98,21.89,21.96,147100.0,11.845,11.8558,11.8072,11.845,147100.0
2008-06-03 14:00:00,21.96,21.97,21.93,21.95,36900.0,11.845,11.8504,11.8288,11.8396,36900.0
2008-06-03 14:05:00,21.96,21.96,21.9,21.94,100600.0,11.845,11.845,11.8126,11.8342,100600.0
2008-06-03 14:10:00,21.94,21.97,21.9,21.9,236800.0,11.8342,11.8504,11.8126,11.8126,236800.0
2008-06-03 14:15:00,21.9,21.91,21.85,21.85,69100.0,11.8126,11.818,11.7857,11.7857,69100.0
2008-06-03 14:20:00,21.85,21.88,21.8,21.83,168100.0,11.7857,11.8018,11.7587,11.7749,168100.0
2008-06-03 14:25:00,21.83,21.84,21.8,21.81,95800.0,11.7749,11.7803,11.7587,11.7641,95800.0
2008-06-03 14:30:00,21.81,21.86,21.8,21.81,103800.0,11.7641,11.7911,11.7587,11.7641,103800.0
2008-06-03 14:35:00,21.8,21.84,21.8,21.8,153200.0,11.7587,11.7803,11.7587,11.7587,153200.0
2008-06-03 14:40:00,21.8,21.84,21.78,21.82,154900.0,11.7587,11.7803,11.7479,11.7695,154900.0
2008-06-03 14:45:00,21.82,21.85,21.81,21.85,163500.0,11.7695,11.7857,11.7641,11.7857,163500.0
2008-06-03 14:50:00,21.85,21.86,21.84,21.85,70000.0,11.7857,11.7911,11.7803,11.7857,70000.0
2008-06-03 14:55:00,21.84,21.85,21.84,21.85,54500.0,11.7803,11.7857,11.7803,11.7857,54500.0
2008-06-03 15:00:00,21.85,21.9,21.84,21.88,214100.0,11.7857,11.8126,11.7803,11.8018,214100.0
2008-06-03 15:05:00,21.89,21.91,21.84,21.9,209900.0,11.8072,11.818,11.7803,11.8126,209900.0
2008-06-03 15:10:00,21.89,21.89,21.84,21.85,115600.0,11.8072,11.8072,11.7803,11.7857,115600.0
2008-06-03 15:15:00,21.84,21.85,21.82,21.82,68000.0,11.7803,11.7857,11.7695,11.7695,68000.0
2008-06-03 15:20:00,21.83,21.88,21.81,21.87,215400.0,11.7749,11.8018,11.7641,11.7965,215400.0
2008-06-03 15:25:00,21.87,21.89,21.84,21.89,126500.0,11.7965,11.8072,11.7803,11.8072,126500.0
2008-06-03 15:30:00,21.88,21.92,21.86,21.91,189800.0,11.8018,11.8234,11.7911,11.818,189800.0
2008-06-03 15:35:00,21.9,21.9,21.86,21.9,193100.0,11.8126,11.8126,11.7911,11.8126,193100.0
2008-06-03 15:40:00,21.9,21.9,21.83,21.84,223700.0,11.8126,11.8126,11.7749,11.7803,223700.0
2008-06-03 15:45:00,21.84,21.86,21.83,21.84,297600.0,11.7803,11.7911,11.7749,11.7803,297600.0
2008-06-03 15:50:00,21.84,21.92,21.83,21.89,364800.0,11.7803,11.8234,11.7749,11.8072,364800.0
2008-06-03 15:55:00,21.9,21.93,21.86,21.86,310300.0,11.8126,11.8288,11.7911,11.7911,310300.0
2008-06-04 09:30:00,21.56,21.7,21.56,21.68,223000.0,11.6292,11.7048,11.6292,11.694,223000.0
2008-06-04 09:35:00,21.69,21.85,21.68,21.8,136700.0,11.6994,11.7857,11.694,11.7587,136700.0
2008-06-04 09:40:00,21.8,21.81,21.73,21.79,154000.0,11.7587,11.7641,11.7209,11.7533,154000.0
2008-06-04 09:45:00,21.79,21.8,21.7,21.72,145600.0,11.7533,11.7587,11.7048,11.7155,145600.0
2008-06-04 09:50:00,21.71,21.74,21.61,21.62,128400.0,11.7102,11.7263,11.6562,11.6616,128400.0
2008-06-04 09:55:00,21.63,21.63,21.49,21.51,431100.0,11.667,11.667,11.5915,11.6023,431100.0
2008-06-04 10:00:00,21.51,21.56,21.5,21.51,339800.0,11.6023,11.6292,11.5969,11.6023,339800.0
2008-06-04 10:05:00,21.51,21.53,21.42,21.42,339500.0,11.6023,11.6131,11.5537,11.5537,339500.0
2008-06-04 10:10:00,21.42,21.5,21.41,21.47,209700.0,11.5537,11.5969,11.5483,11.5807,209700.0
2008-06-04 10:15:00,21.47,21.51,21.46,21.49,231600.0,11.5807,11.6023,11.5753,11.5915,231600.0
2008-06-04 10:20:00,21.49,21.52,21.48,21.49,153300.0,11.5915,11.6077,11.5861,11.5915,153300.0
2008-06-04 10:25:00,21.49,21.55,21.48,21.55,250600.0,11.5915,11.6238,11.5861,11.6238,250600.0
2008-06-04 10:30:00,21.54,21.55,21.5,21.5,307800.0,11.6185,11.6238,11.5969,11.5969,307800.0
2008-06-04 10:35:00,21.5,21.57,21.45,21.49,231100.0,11.5969,11.6346,11.5699,11.5915,231100.0
2008-06-04 10:40:00,21.49,21.53,21.48,21.52,145200.0,11.5915,11.6131,11.5861,11.6077,145200.0
2008-06-04 10:45:00,21.52,21.58,21.51,21.57,151000.0,11.6077,11.64,11.6023,11.6346,151000.0
2008-06-04 10:50:00,21.58,21.62,21.57,21.59,183600.0,11.64,11.6616,11.6346,11.6454,183600.0
2008-06-04 10:55:00,21.6,21.62,21.59,21.6,81600.0,11.6508,11.6616,11.6454,11.6508,81600.0
2008-06-04 11:00:00,21.6,21.61,21.56,21.56,167400.0,11.6508,11.6562,11.6292,11.6292,167400.0
2008-06-04 11:05:00,21.56,21.57,21.55,21.57,134500.0,11.6292,11.6346,11.6238,11.6346,134500.0
2008-06-04 11:10:00,21.58,21.58,21.56,21.57,72100.0,11.64,11.64,11.6292,11.6346,72100.0
2008-06-04 11:15:00,21.57,21.57,21.55,21.55,65000.0,11.6346,11.6346,11.6238,11.6238,65000.0
2008-06-04 11:20:00,21.55,21.56,21.54,21.56,107600.0,11.6238,11.6292,11.6185,11.6292,107600.0
2008-06-04 11:25:00,21.56,21.56,21.51,21.52,60800.0,11.6292,11.6292,11.6023,11.6077,60800.0
2008-06-04 11:30:00,21.51,21.52,21.49,21.49,64500.0,11.6023,11.6077,11.5915,11.5915,64500.0
2008-06-04 11:35:00,21.49,21.5,21.45,21.45,95800.0,11.5915,11.5969,11.5699,11.5699,95800.0
2008-06-04 11:40:00,21.46,21.46,21.42,21.42,115200.0,11.5753,11.5753,11.5537,11.5537,115200.0
2008-06-04 11:45:00,21.43,21.45,21.42,21.43,170400.0,11.5591,11.5699,11.5537,11.5591,170400.0
2008-06-04 11:50:00,21.42,21.54,21.4,21.41,98600.0,11.5537,11.6185,11.5429,11.5483,98600.0
2008-06-04 11:55:00,21.41,21.42,21.4,21.41,71500.0,11.5483,11.5537,11.5429,11.5483,71500.0
2008-06-04 12:00:00,21.42,21.43,21.4,21.42,134100.0,11.5537,11.5591,11.5429,11.5537,134100.0
2008-06-04 12:05:00,21.43,21.43,21.42,21.42,40600.0,11.5591,11.5591,11.5537,11.5537,40600.0
2008-06-04 12:10:00,21.43,21.44,21.42,21.44,69000.0,11.5591,11.5645,11.5537,11.5645,69000.0
2008-06-04 12:15:00,21.44,21.45,21.43,21.45,81100.0,11.5645,11.5699,11.5591,11.5699,81100.0
2008-06-04 12:20:00,21.45,21.45,21.41,21.41,105300.0,11.5699,11.5699,11.5483,11.5483,105300.0
2008-06-04 12:25:00,21.41,21.42,21.4,21.4,120900.0,11.5483,11.5537,11.5429,11.5429,120900.0
2008-06-04 12:30:00,21.41,21.43,21.4,21.41,168600.0,11.5483,11.5591,11.5429,11.5483,168600.0
2008-06-04 12:35:00,21.42,21.42,21.37,21.38,114500.0,11.5537,11.5537,11.5268,11.5322,114500.0
2008-06-04 12:40:00,21.38,21.4,21.35,21.36,168600.0,11.5322,11.5429,11.516,11.5214,168600.0
2008-06-04 12:45:00,21.35,21.37,21.35,21.36,55300.0,11.516,11.5268,11.516,11.5214,55300.0
2008-06-04 12:50:00,21.36,21.38,21.36,21.37,79300.0,11.5214,11.5322,11.5214,11.5268,79300.0
2008-06-04 12:55:00,21.37,21.38,21.35,21.35,96000.0,11.5268,11.5322,11.516,11.516,96000.0
2008-06-04 13:00:00,21.36,21.37,21.35,21.37,31900.0,11.5214,11.5268,11.516,11.5268,31900.0
2008-06-04 13:05:00,21.37,21.37,21.33,21.35,152900.0,11.5268,11.5268,11.5052,11.516,152900.0
2008-06-04 13:10:00,21.36,21.38,21.35,21.38,103800.0,11.5214,11.5322,11.516,11.5322,103800.0
2008-06-04 13:15:00,21.38,21.4,21.37,21.39,144500.0,11.5322,11.5429,11.5268,11.5375,144500.0
2008-06-04 13:20:00,21.4,21.42,21.39,21.41,131200.0,11.5429,11.5537,11.5375,11.5483,131200.0
2008-06-04 13:25:00,21.41,21.44,21.4,21.42,303400.0,11.5483,11.5645,11.5429,11.5537,303400.0
2008-06-04 13:30:00,21.41,21.44,21.41,21.43,49900.0,11.5483,11.5645,11.5483,11.5591,49900.0
2008-06-04 13:35:00,21.43,21.44,21.41,21.42,92200.0,11.5591,11.5645,11.5483,11.5537,92200.0
2008-06-04 13:40:00,21.42,21.44,21.41,21.44,60300.0,11.5537,11.5645,11.5483,11.5645,60300.0
2008-06-04 13:45:00,21.44,21.44,21.42,21.44,78000.0,11.5645,11.5645,11.5537,11.5645,78000.0
2008-06-04 13:50:00,21.43,21.48,21.43,21.48,67200.0,11.5591,11.5861,11.5591,11.5861,67200.0
2008-06-04 13:55:00,21.47,21.48,21.47,21.48,53100.0,11.5807,11.5861,11.5807,11.5861,53100.0
2008-06-04 14:00:00,21.48,21.48,21.46,21.46,60300.0,11.5861,11.5861,11.5753,11.5753,60300.0
2008-06-04 14:05:00,21.47,21.47,21.44,21.44,82200.0,11.5807,11.5807,11.5645,11.5645,82200.0
2008-06-04 14:10:00,21.44,21.46,21.41,21.44,351700.0,11.5645,11.5753,11.5483,11.5645,351700.0
2008-06-04 14:15:00,21.43,21.45,21.42,21.43,110000.0,11.5591,11.5699,11.5537,11.5591,110000.0
2008-06-04 14:20:00,21.43,21.47,21.43,21.46,219100.0,11.5591,11.5807,11.5591,11.5753,219100.0
2008-06-04 14:25:00,21.47,21.5,21.45,21.5,218800.0,11.5807,11.5969,11.5699,11.5969,218800.0
2008-06-04 14:30:00,21.5,21.54,21.48,21.52,340500.0,11.5969,11.6185,11.5861,11.6077,340500.0
2008-06-04 14:35:00,21.52,21.53,21.5,21.5,97300.0,11.6077,11.6131,11.5969,11.5969,97300.0
2008-06-04 14:40:00,21.5,21.51,21.5,21.5,68100.0,11.5969,11.6023,11.5969,11.5969,68100.0
2008-06-04 14:45:00,21.5,21.51,21.43,21.43,363600.0,11.5969,11.6023,11.5591,11.5591,363600.0
2008-06-04 14:50:00,21.44,21.44,21.41,21.41,155400.0,11.5645,11.5645,11.5483,11.5483,155400.0
2008-06-04 14:55:00,21.41,21.41,21.36,21.37,206800.0,11.5483,11.5483,11.5214,11.5268,206800.0
2008-06-04 15:00:00,21.37,21.41,21.35,21.41,144000.0,11.5268,11.5483,11.516,11.5483,144000.0
2008-06-04 15:05:00,21.4,21.47,21.4,21.44,242700.0,11.5429,11.5807,11.5429,11.5645,242700.0
2008-06-04 15:10:00,21.45,21.47,21.41,21.44,158100.0,11.5699,11.5807,11.5483,11.5645,158100.0
2008-06-04 15:15:00,21.44,21.58,21.42,21.48,297500.0,11.5645,11.64,11.5537,11.5861,297500.0
2008-06-04 15:20:00,21.49,21.51,21.47,21.5,145500.0,11.5915,11.6023,11.5807,11.5969,145500.0
2008-06-04 15:25:00,21.49,21.5,21.45,21.45,170900.0,11.5915,11.5969,11.5699,11.5699,170900.0
2008-06-04 15:30:00,21.46,21.47,21.44,21.45,183600.0,11.5753,11.5807,11.5645,11.5699,183600.0
2008-06-04 15:35:00,21.46,21.46,21.45,21.46,92700.0,11.5753,11.5753,11.5699,11.5753,92700.0
2008-06-04 15:40:00,21.46,21.48,21.45,21.47,277300.0,11.5753,11.5861,11.5699,11.5807,277300.0
2008-06-04 15:45:00,21.47,21.56,21.46,21.53,371000.0,11.5807,11.6292,11.5753,11.6131,371000.0
2008-06-04 15:50:00,21.54,21.58,21.53,21.58,394700.0,11.6185,11.64,11.6131,11.64,394700.0
2008-06-04 15:55:00,21.57,21.61,21.56,21.57,553300.0,11.6346,11.6562,11.6292,11.6346,553300.0
2008-06-05 09:30:00,21.59,21.75,21.5,21.53,306900.0,11.6454,11.7317,11.5969,11.6131,306900.0
2008-06-05 09:35:00,21.52,21.52,21.45,21.47,86200.0,11.6077,11.6077,11.5699,11.5807,86200.0
2008-06-05 09:40:00,21.46,21.47,21.38,21.42,171700.0,11.5753,11.5807,11.5322,11.5537,171700.0
2008-06-05 09:45:00,21.42,21.48,21.42,21.48,96500.0,11.5537,11.5861,11.5537,11.5861,96500.0
2008-06-05 09:50:00,21.48,21.52,21.44,21.45,155700.0,11.5861,11.6077,11.5645,11.5699,155700.0
2008-06-05 09:55:00,21.44,21.45,21.4,21.4,150000.0,11.5645,11.5699,11.5429,11.5429,150000.0
2008-06-05 10:00:00,21.41,21.43,21.35,21.42,200800.0,11.5483,11.5591,11.516,11.5537,200800.0
2008-06-05 10:05:00,21.43,21.48,21.4,21.47,53600.0,11.5591,11.5861,11.5429,11.5807,53600.0
2008-06-05 10:10:00,21.48,21.58,21.48,21.57,84400.0,11.5861,11.64,11.5861,11.6346,84400.0
2008-06-05 10:15:00,21.58,21.59,21.51,21.56,132400.0,11.64,11.6454,11.6023,11.6292,132400.0
2008-06-05 10:20:00,21.56,21.62,21.56,21.61,132000.0,11.6292,11.6616,11.6292,11.6562,132000.0
2008-06-05 10:25:00,21.61,21.71,21.61,21.71,214600.0,11.6562,11.7102,11.6562,11.7102,214600.0
2008-06-05 10:30:00,21.7,21.71,21.65,21.66,177600.0,11.7048,11.7102,11.6778,11.6832,177600.0
2008-06-05 10:35:00,21.67,21.67,21.61,21.62,89300.0,11.6886,11.6886,11.6562,11.6616,89300.0
2008-06-05 10:40:00,21.63,21.64,21.61,21.64,124500.0,11.667,11.6724,11.6562,11.6724,124500.0
2008-06-05 10:45:00,21.64,21.69,21.63,21.68,93000.0,11.6724,11.6994,11.667,11.694,93000.0
2008-06-05 10:50:00,21.69,21.71,21.68,21.7,81200.0,11.6994,11.7102,11.694,11.7048,81200.0
2008-06-05 10:55:00,21.7,21.71,21.64,21.67,180400.0,11.7048,11.7102,11.6724,11.6886,180400.0
2008-06-05 11:00:00,21.68,21.68,21.63,21.63,105600.0,11.694,11.694,11.667,11.667,105600.0
2008-06-05 11:05:00,21.63,21.63,21.56,21.58,98100.0,11.667,11.667,11.6292,11.64,98100.0
2008-06-05 11:10:00,21.58,21.58,21.56,21.57,62200.0,11.64,11.64,11.6292,11.6346,62200.0
2008-06-05 11:15:00,21.56,21.64,21.56,21.62,110100.0,11.6292,11.6724,11.6292,11.6616,110100.0
2008-06-05 11:20:00,21.62,21.64,21.6,21.64,154900.0,11.6616,11.6724,11.6508,11.6724,154900.0
2008-06-05 11:25:00,21.64,21.67,21.64,21.65,115100.0,11.6724,11.6886,11.6724,11.6778,115100.0
2008-06-05 11:30:00,21.65,21.66,21.6,21.61,74500.0,11.6778,11.6832,11.6508,11.6562,74500.0
2008-06-05 11:35:00,21.62,21.63,21.58,21.58,57300.0,11.6616,11.667,11.64,11.64,57300.0
2008-06-05 11:40:00,21.58,21.61,21.56,21.61,149400.0,11.64,11.6562,11.6292,11.6562,149400.0
2008-06-05 11:45:00,21.61,21.67,21.61,21.63,200300.0,11.6562,11.6886,11.6562,11.667,200300.0
2008-06-05 11:50:00,21.63,21.66,21.62,21.65,81600.0,11.667,11.6832,11.6616,11.6778,81600.0
2008-06-05 11:55:00,21.65,21.68,21.64,21.65,75800.0,11.6778,11.694,11.6724,11.6778,75800.0
2008-06-05 12:00:00,21.65,21.75,21.65,21.74,87500.0,11.6778,11.7317,11.6778,11.7263,87500.0
2008-06-05 12:05:00,21.74,21.74,21.66,21.66,57200.0,11.7263,11.7263,11.6832,11.6832,57200.0
2008-06-05 12:10:00,21.67,21.69,21.62,21.63,125700.0,11.6886,11.6994,11.6616,11.667,125700.0
2008-06-05 12:15:00,21.64,21.64,21.62,21.64,76600.0,11.6724,11.6724,11.6616,11.6724,76600.0
2008-06-05 12:20:00,21.63,21.65,21.6,21.65,125900.0,11.667,11.6778,11.6508,11.6778,125900.0
2008-06-05 12:25:00,21.64,21.65,21.61,21.62,73800.0,11.6724,11.6778,11.6562,11.6616,73800.0
2008-06-05 12:30:00,21.62,21.65,21.6,21.65,111700.0,11.6616,11.6778,11.6508,11.6778,111700.0
2008-06-05 12:35:00,21.64,21.65,21.62,21.63,66200.0,11.6724,11.6778,11.6616,11.667,66200.0
2008-06-05 12:40:00,21.64,21.66,21.61,21.62,104000.0,11.6724,11.6832,11.6562,11.6616,104000.0
2008-06-05 12:45:00,21.62,21.63,21.61,21.62,70100.0,11.6616,11.667,11.6562,11.6616,70100.0
2008-06-05 12:50:00,21.62,21.63,21.57,21.57,82000.0,11.6616,11.667,11.6346,11.6346,82000.0
2008-06-05 12:55:00,21.57,21.6,21.54,21.59,169300.0,11.6346,11.6508,11.6185,11.6454,169300.0
2008-06-05 13:00:00,21.6,21.61,21.58,21.59,85500.0,11.6508,11.6562,11.64,11.6454,85500.0
2008-06-05 13:05:00,21.59,21.61,21.58,21.59,96500.0,11.6454,11.6562,11.64,11.6454,96500.0
2008-06-05 13:10:00,21.58,21.59,21.57,21.58,35600.0,11.64,11.6454,11.6346,11.64,35600.0
2008-06-05 13:15:00,21.58,21.58,21.55,21.57,48900.0,11.64,11.64,11.6238,11.6346,48900.0
2008-06-05 13:20:00,21.58,21.58,21.5,21.53,135900.0,11.64,11.64,11.5969,11.6131,135900.0
2008-06-05 13:25:00,21.53,21.59,21.52,21.58,81400.0,11.6131,11.6454,11.6077,11.64,81400.0
2008-06-05 13:30:00,21.59,21.59,21.53,21.55,118700.0,11.6454,11.6454,11.6131,11.6238,118700.0
2008-06-05 13:35:00,21.54,21.55,21.54,21.55,69200.0,11.6185,11.6238,11.6185,11.6238,69200.0
2008-06-05 13:40:00,21.55,21.56,21.53,21.55,120800.0,11.6238,11.6292,11.6131,11.6238,120800.0
2008-06-05 13:45:00,21.55,21.55,21.51,21.55,111600.0,11.6238,11.6238,11.6023,11.6238,111600.0
2008-06-05 13:50:00,21.55,21.56,21.53,21.55,127000.0,11.6238,11.6292,11.6131,11.6238,127000.0
2008-06-05 13:55:00,21.54,21.57,21.54,21.56,68400.0,11.6185,11.6346,11.6185,11.6292,68400.0
2008-06-05 14:00:00,21.55,21.56,21.49,21.49,153800.0,11.6238,11.6292,11.5915,11.5915,153800.0
2008-06-05 14:05:00,21.49,21.51,21.48,21.5,68000.0,11.5915,11.6023,11.5861,11.5969,68000.0
2008-06-05 14:10:00,21.49,21.52,21.48,21.5,59100.0,11.5915,11.6077,11.5861,11.5969,59100.0
2008-06-05 14:15:00,21.49,21.51,21.48,21.51,55700.0,11.5915,11.6023,11.5861,11.6023,55700.0
2008-06-05 14:20:00,21.51,21.51,21.42,21.45,143500.0,11.6023,11.6023,11.5537,11.5699,143500.0
2008-06-05 14:25:00,21.45,21.48,21.41,21.42,117000.0,11.5699,11.5861,11.5483,11.5537,117000.0
2008-06-05 14:30:00,21.42,21.47,21.42,21.44,186100.0,11.5537,11.5807,11.5537,11.5645,186100.0
2008-06-05 14:35:00,21.44,21.49,21.43,21.49,238100.0,11.5645,11.5915,11.5591,11.5915,238100.0
2008-06-05 14:40:00,21.5,21.56,21.49,21.55,269000.0,11.5969,11.6292,11.5915,11.6238,269000.0
2008-06-05 14:45:00,21.55,21.57,21.54,21.57,193600.0,11.6238,11.6346,11.6185,11.6346,193600.0
2008-06-05 14:50:00,21.57,21.59,21.55,21.58,133800.0,11.6346,11.6454,11.6238,11.64,133800.0
2008-06-05 14:55:00,21.58,21.59,21.55,21.56,170500.0,11.64,11.6454,11.6238,11.6292,170500.0
2008-06-05 15:00:00,21.57,21.58,21.56,21.58,75200.0,11.6346,11.64,11.6292,11.64,75200.0
2008-06-05 15:05:00,21.57,21.66,21.57,21.65,132900.0,11.6346,11.6832,11.6346,11.6778,132900.0
2008-06-05 15:10:00,21.66,21.66,21.62,21.63,148700.0,11.6832,11.6832,11.6616,11.667,148700.0
2008-06-05 15:15:00,21.64,21.64,21.63,21.64,66100.0,11.6724,11.6724,11.667,11.6724,66100.0
2008-06-05 15:20:00,21.64,21.64,21.61,21.62,142500.0,11.6724,11.6724,11.6562,11.6616,142500.0
2008-06-05 15:25:00,21.63,21.63,21.6,21.62,130100.0,11.667,11.667,11.6508,11.6616,130100.0
2008-06-05 15:30:00,21.61,21.65,21.6,21.65,161500.0,11.6562,11.6778,11.6508,11.6778,161500.0
2008-06-05 15:35:00,21.65,21.65,21.63,21.64,143400.0,11.6778,11.6778,11.667,11.6724,143400.0
2008-06-05 15:40:00,21.63,21.66,21.63,21.64,247000.0,11.667,11.6832,11.667,11.6724,247000.0
2008-06-05 15:45:00,21.64,21.66,21.63,21.66,163200.0,11.6724,11.6832,11.667,11.6832,163200.0
2008-06-05 15:50:00,21.65,21.67,21.63,21.64,477200.0,11.6778,11.6886,11.667,11.6724,477200.0
2008-06-05 15:55:00,21.64,21.68,21.63,21.64,231900.0,11.6724,11.694,11.667,11.6724,231900.0
2008-06-06 09:30:00,21.53,21.53,21.26,21.28,210300.0,11.6131,11.6131,11.4674,11.4782,210300.0
2008-06-06 09:35:00,21.27,21.33,21.25,21.27,113400.0,11.4728,11.5052,11.462,11.4728,113400.0
2008-06-06 09:40:00,21.27,21.28,21.25,21.28,93600.0,11.4728,11.4782,11.462,11.4782,93600.0
2008-06-06 09:45:00,21.28,21.33,21.26,21.3,153500.0,11.4782,11.5052,11.4674,11.489,153500.0
2008-06-06 09:50:00,21.29,21.38,21.28,21.38,166800.0,11.4836,11.5322,11.4782,11.5322,166800.0
2008-06-06 09:55:00,21.38,21.38,21.27,21.3,206600.0,11.5322,11.5322,11.4728,11.489,206600.0
2008-06-06 10:00:00,21.3,21.31,21.12,21.13,312500.0,11.489,11.4944,11.3919,11.3973,312500.0
2008-06-06 10:05:00,21.14,21.18,21.09,21.09,235800.0,11.4027,11.4243,11.3757,11.3757,235800.0
2008-06-06 10:10:00,21.1,21.16,21.09,21.15,159400.0,11.3811,11.4135,11.3757,11.4081,159400.0
2008-06-06 10:15:00,21.16,21.16,21.1,21.12,115000.0,11.4135,11.4135,11.3811,11.3919,115000.0
2008-06-06 10:20:00,21.12,21.14,21.07,21.14,158200.0,11.3919,11.4027,11.3649,11.4027,158200.0
2008-06-06 10:25:00,21.14,21.23,21.11,21.22,248000.0,11.4027,11.4512,11.3865,11.4458,248000.0
2008-06-06 10:30:00,21.22,21.22,21.16,21.21,123000.0,11.4458,11.4458,11.4135,11.4405,123000.0
2008-06-06 10:35:00,21.2,21.22,21.14,21.18,162400.0,11.4351,11.4458,11.4027,11.4243,162400.0
2008-06-06 10:40:00,21.18,21.19,21.08,21.1,135800.0,11.4243,11.4297,11.3703,11.3811,135800.0
2008-06-06 10:45:00,21.1,21.16,21.09,21.16,76500.0,11.3811,11.4135,11.3757,11.4135,76500.0
2008-06-06 10:50:00,21.15,21.21,21.15,21.19,130900.0,11.4081,11.4405,11.4081,11.4297,130900.0
2008-06-06 10:55:00,21.19,21.2,21.14,21.15,46000.0,11.4297,11.4351,11.4027,11.4081,46000.0
2008-06-06 11:00:00,21.14,21.15,21.08,21.09,90300.0,11.4027,11.4081,11.3703,11.3757,90300.0
2008-06-06 11:05:00,21.09,21.09,21.01,21.03,170600.0,11.3757,11.3757,11.3326,11.3434,170600.0
2008-06-06 11:10:00,21.04,21.06,21.01,21.02,85200.0,11.3488,11.3595,11.3326,11.338,85200.0
2008-06-06 11:15:00,21.02,21.1,21.01,21.1,60800.0,11.338,11.3811,11.3326,11.3811,60800.0
2008-06-06 11:20:00,21.1,21.14,21.09,21.11,64700.0,11.3811,11.4027,11.3757,11.3865,64700.0
2008-06-06 11:25:00,21.11,21.12,21.03,21.04,128500.0,11.3865,11.3919,11.3434,11.3488,128500.0
2008-06-06 11:30:00,21.04,21.09,21.04,21.06,86100.0,11.3488,11.3757,11.3488,11.3595,86100.0
2008-06-06 11:35:00,21.06,21.15,21.05,21.15,56100.0,11.3595,11.4081,11.3542,11.4081,56100.0
2008-06-06 11:40:00,21.15,21.15,21.08,21.09,91900.0,11.4081,11.4081,11.3703,11.3757,91900.0
2008-06-06 11:45:00,21.09,21.12,21.07,21.07,59600.0,11.3757,11.3919,11.3649,11.3649,59600.0
2008-06-06 11:50:00,21.07,21.13,21.06,21.12,78400.0,11.3649,11.3973,11.3595,11.3919,78400.0
2008-06-06 11:55:00,21.12,21.12,21.07,21.07,62700.0,11.3919,11.3919,11.3649,11.3649,62700.0
2008-06-06 12:00:00,21.07,21.09,21.06,21.06,78500.0,11.3649,11.3757,11.3595,11.3595,78500.0
2008-06-06 12:05:00,21.06,21.08,21.05,21.06,52100.0,11.3595,11.3703,11.3542,11.3595,52100.0
2008-06-06 12:10:00,21.06,21.09,21.05,21.08,96200.0,11.3595,11.3757,11.3542,11.3703,96200.0
2008-06-06 12:15:00,21.09,21.11,21.06,21.07,95900.0,11.3757,11.3865,11.3595,11.3649,95900.0
2008-06-06 12:20:00,21.08,21.09,21.06,21.09,70200.0,11.3703,11.3757,11.3595,11.3757,70200.0
2008-06-06 12:25:00,21.09,21.09,21.03,21.05,710900.0,11.3757,11.3757,11.3434,11.3542,710900.0
2008-06-06 12:30:00,21.04,21.07,21.04,21.06,31900.0,11.3488,11.3649,11.3488,11.3595,31900.0
2008-06-06 12:35:00,21.07,21.09,21.05,21.07,59500.0,11.3649,11.3757,11.3542,11.3649,59500.0
2008-06-06 12:40:00,21.06,21.07,21.05,21.06,43000.0,11.3595,11.3649,11.3542,11.3595,43000.0
2008-06-06 12:45:00,21.05,21.08,21.05,21.07,37300.0,11.3542,11.3703,11.3542,11.3649,37300.0
2008-06-06 12:50:00,21.07,21.07,21.0,21.01,170800.0,11.3649,11.3649,11.3272,11.3326,170800.0
2008-06-06 12:55:00,21.02,21.02,21.0,21.01,44700.0,11.338,11.338,11.3272,11.3326,44700.0
2008-06-06 13:00:00,21.01,21.02,20.97,20.98,182200.0,11.3326,11.338,11.311,11.3164,182200.0
2008-06-06 13:05:00,20.98,21.0,20.96,20.97,120000.0,11.3164,11.3272,11.3056,11.311,120000.0
2008-06-06 13:10:00,20.96,21.0,20.96,20.99,59100.0,11.3056,11.3272,11.3056,11.3218,59100.0
2008-06-06 13:15:00,20.99,21.05,20.95,20.95,155500.0,11.3218,11.3542,11.3002,11.3002,155500.0
2008-06-06 13:20:00,20.95,21.0,20.95,20.99,212800.0,11.3002,11.3272,11.3002,11.3218,212800.0
2008-06-06 13:25:00,20.98,21.05,20.98,21.03,131800.0,11.3164,11.3542,11.3164,11.3434,131800.0
2008-06-06 13:30:00,21.02,21.04,20.99,21.03,65300.0,11.338,11.3488,11.3218,11.3434,65300.0
2008-06-06 13:35:00,21.03,21.09,21.02,21.02,85300.0,11.3434,11.3757,11.338,11.338,85300.0
2008-06-06 13:40:00,21.02,21.04,21.02,21.04,53100.0,11.338,11.3488,11.338,11.3488,53100.0
2008-06-06 13:45:00,21.05,21.11,21.05,21.05,193100.0,11.3542,11.3865,11.3542,11.3542,193100.0
2008-06-06 13:50:00,21.06,21.1,20.98,21.04,143600.0,11.3595,11.3811,11.3164,11.3488,143600.0
2008-06-06 13:55:00,21.03,21.06,21.02,21.05,50800.0,11.3434,11.3595,11.338,11.3542,50800.0
2008-06-06 14:00:00,21.03,21.04,21.0,21.01,84500.0,11.3434,11.3488,11.3272,11.3326,84500.0
2008-06-06 14:05:00,21.01,21.01,20.96,20.97,129300.0,11.3326,11.3326,11.3056,11.311,129300.0
2008-06-06 14:10:00,20.97,21.0,20.95,20.95,95100.0,11.311,11.3272,11.3002,11.3002,95100.0
2008-06-06 14:15:00,20.96,21.01,20.93,21.0,296100.0,11.3056,11.3326,11.2894,11.3272,296100.0
2008-06-06 14:20:00,20.99,21.01,20.94,20.96,100400.0,11.3218,11.3326,11.2948,11.3056,100400.0
2008-06-06 14:25:00,20.96,21.0,20.92,20.99,117200.0,11.3056,11.3272,11.284,11.3218,117200.0
2008-06-06 14:30:00,20.99,21.03,20.99,21.0,103200.0,11.3218,11.3434,11.3218,11.3272,103200.0
2008-06-06 14:35:00,21.0,21.01,20.95,20.96,94700.0,11.3272,11.3326,11.3002,11.3056,94700.0
2008-06-06 14:40:00,20.95,21.01,20.95,21.01,79200.0,11.3002,11.3326,11.3002,11.3326,79200.0
2008-06-06 14:45:00,21.01,21.03,20.97,21.0,78800.0,11.3326,11.3434,11.311,11.3272,78800.0
2008-06-06 14:50:00,21.01,21.04,20.96,20.97,95500.0,11.3326,11.3488,11.3056,11.311,95500.0
2008-06-06 14:55:00,20.97,21.01,20.97,20.98,89000.0,11.311,11.3326,11.311,11.3164,89000.0
2008-06-06 15:00:00,20.98,21.05,20.98,21.0,95300.0,11.3164,11.3542,11.3164,11.3272,95300.0
2008-06-06 15:05:00,21.0,21.06,20.98,21.04,85900.0,11.3272,11.3595,11.3164,11.3488,85900.0
2008-06-06 15:10:00,21.05,21.09,21.04,21.07,124000.0,11.3542,11.3757,11.3488,11.3649,124000.0
2008-06-06 15:15:00,21.07,21.08,20.98,21.01,192800.0,11.3649,11.3703,11.3164,11.3326,192800.0
2008-06-06 15:20:00,21.0,21.0,20.92,20.92,191700.0,11.3272,11.3272,11.284,11.284,191700.0
2008-06-06 15:25:00,20.93,20.94,20.89,20.93,302400.0,11.2894,11.2948,11.2679,11.2894,302400.0
2008-06-06 15:30:00,20.93,20.96,20.91,20.92,342100.0,11.2894,11.3056,11.2786,11.284,342100.0
2008-06-06 15:35:00,20.93,21.0,20.91,20.96,286900.0,11.2894,11.3272,11.2786,11.3056,286900.0
2008-06-06 15:40:00,20.96,20.96,20.9,20.94,241200.0,11.3056,11.3056,11.2732,11.2948,241200.0
2008-06-06 15:45:00,20.94,20.95,20.91,20.95,223000.0,11.2948,11.3002,11.2786,11.3002,223000.0
2008-06-06 15:50:00,20.95,20.96,20.9,20.93,362700.0,11.3002,11.3056,11.2732,11.2894,362700.0
2008-06-06 15:55:00,20.92,20.95,20.86,20.88,936900.0,11.284,11.3002,11.2517,11.2625,936900.0
2008-06-09 09:30:00,21.05,21.16,20.91,21.13,175000.0,11.3542,11.4135,11.2786,11.3973,175000.0
2008-06-09 09:35:00,21.13,21.19,20.91,20.95,123900.0,11.3973,11.4297,11.2786,11.3002,123900.0
2008-06-09 09:40:00,20.96,20.99,20.88,20.96,118700.0,11.3056,11.3218,11.2625,11.3056,118700.0
2008-06-09 09:45:00,20.96,20.96,20.88,20.93,168100.0,11.3056,11.3056,11.2625,11.2894,168100.0
2008-06-09 09:50:00,20.94,21.03,20.92,20.93,113900.0,11.2948,11.3434,11.284,11.2894,113900.0
2008-06-09 09:55:00,20.93,20.94,20.84,20.91,184000.0,11.2894,11.2948,11.2409,11.2786,184000.0
2008-06-09 10:00:00,20.91,20.96,20.79,20.81,198500.0,11.2786,11.3056,11.2139,11.2247,198500.0
2008-06-09 10:05:00,20.81,20.81,20.75,20.77,246700.0,11.2247,11.2247,11.1923,11.2031,246700.0
2008-06-09 10:10:00,20.77,20.85,20.76,20.83,99300.0,11.2031,11.2463,11.1977,11.2355,99300.0
2008-06-09 10:15:00,20.83,20.9,20.81,20.85,165300.0,11.2355,11.2732,11.2247,11.2463,165300.0
2008-06-09 10:20:00,20.85,20.85,20.76,20.79,115500.0,11.2463,11.2463,11.1977,11.2139,115500.0
2008-06-09 10:25:00,20.78,20.79,20.73,20.75,138200.0,11.2085,11.2139,11.1815,11.1923,138200.0
2008-06-09 10:30:00,20.74,20.76,20.72,20.73,163200.0,11.1869,11.1977,11.1762,11.1815,163200.0
2008-06-09 10:35:00,20.73,20.75,20.66,20.67,263200.0,11.1815,11.1923,11.1438,11.1492,263200.0
2008-06-09 10:40:00,20.67,20.69,20.64,20.68,128400.0,11.1492,11.16,11.133,11.1546,128400.0
2008-06-09 10:45:00,20.68,20.69,20.64,20.67,125100.0,11.1546,11.16,11.133,11.1492,125100.0
2008-06-09 10:50:00,20.67,20.7,20.63,20.68,100700.0,11.1492,11.1654,11.1276,11.1546,100700.0
2008-06-09 10:55:00,20.68,20.69,20.64,20.65,88700.0,11.1546,11.16,11.133,11.1384,88700.0
2008-06-09 11:00:00,20.64,20.69,20.64,20.68,88200.0,11.133,11.16,11.133,11.1546,88200.0
2008-06-09 11:05:00,20.69,20.7,20.64,20.65,97000.0,11.16,11.1654,11.133,11.1384,97000.0
2008-06-09 11:10:00,20.65,20.7,20.65,20.69,62500.0,11.1384,11.1654,11.1384,11.16,62500.0
2008-06-09 11:15:00,20.69,20.71,20.68,20.69,56000.0,11.16,11.1708,11.1546,11.16,56000.0
2008-06-09 11:20:00,20.7,20.74,20.68,20.74,59300.0,11.1654,11.1869,11.1546,11.1869,59300.0
2008-06-09 11:25:00,20.74,20.74,20.7,20.7,64200.0,11.1869,11.1869,11.1654,11.1654,64200.0
2008-06-09 11:30:00,20.71,20.72,20.7,20.72,83800.0,11.1708,11.1762,11.1654,11.1762,83800.0
2008-06-09 11:35:00,20.72,20.72,20.69,20.7,80500.0,11.1762,11.1762,11.16,11.1654,80500.0
2008-06-09 11:40:00,20.7,20.72,20.68,20.69,82500.0,11.1654,11.1762,11.1546,11.16,82500.0
2008-06-09 11:45:00,20.7,20.7,20.68,20.69,36200.0,11.1654,11.1654,11.1546,11.16,36200.0
2008-06-09 11:50:00,20.69,20.7,20.68,20.68,57800.0,11.16,11.1654,11.1546,11.1546,57800.0
2008-06-09 11:55:00,20.68,20.71,20.66,20.71,61800.0,11.1546,11.1708,11.1438,11.1708,61800.0
2008-06-09 12:00:00,20.71,20.71,20.69,20.7,56400.0,11.1708,11.1708,11.16,11.1654,56400.0
2008-06-09 12:05:00,20.69,20.7,20.67,20.7,38800.0,11.16,11.1654,11.1492,11.1654,38800.0
2008-06-09 12:10:00,20.69,20.73,20.69,20.73,49200.0,11.16,11.1815,11.16,11.1815,49200.0
2008-06-09 12:15:00,20.73,20.74,20.72,20.73,29100.0,11.1815,11.1869,11.1762,11.1815,29100.0
2008-06-09 12:20:00,20.74,20.74,20.73,20.74,51400.0,11.1869,11.1869,11.1815,11.1869,51400.0
2008-06-09 12:25:00,20.74,20.74,20.73,20.73,37100.0,11.1869,11.1869,11.1815,11.1815,37100.0
2008-06-09 12:30:00,20.73,20.74,20.71,20.71,38900.0,11.1815,11.1869,11.1708,11.1708,38900.0
2008-06-09 12:35:00,20.72,20.72,20.69,20.69,88000.0,11.1762,11.1762,11.16,11.16,88000.0
2008-06-09 12:40:00,20.7,20.73,20.7,20.71,53200.0,11.1654,11.1815,11.1654,11.1708,53200.0
2008-06-09 12:45:00,20.72,20.73,20.7,20.73,39300.0,11.1762,11.1815,11.1654,11.1815,39300.0
2008-06-09 12:50:00,20.72,20.74,20.72,20.74,26900.0,11.1762,11.1869,11.1762,11.1869,26900.0
2008-06-09 12:55:00,20.74,20.74,20.72,20.73,49800.0,11.1869,11.1869,11.1762,11.1815,49800.0
2008-06-09 13:00:00,20.73,20.74,20.7,20.7,48900.0,11.1815,11.1869,11.1654,11.1654,48900.0
2008-06-09 13:05:00,20.7,20.71,20.68,20.7,114600.0,11.1654,11.1708,11.1546,11.1654,114600.0
2008-06-09 13:10:00,20.69,20.73,20.67,20.68,61400.0,11.16,11.1815,11.1492,11.1546,61400.0
2008-06-09 13:15:00,20.68,20.68,20.64,20.67,66100.0,11.1546,11.1546,11.133,11.1492,66100.0
2008-06-09 13:20:00,20.67,20.68,20.64,20.65,82600.0,11.1492,11.1546,11.133,11.1384,82600.0
2008-06-09 13:25:00,20.65,20.69,20.65,20.68,114900.0,11.1384,11.16,11.1384,11.1546,114900.0
2008-06-09 13:30:00,20.67,20.68,20.66,20.67,58000.0,11.1492,11.1546,11.1438,11.1492,58000.0
2008-06-09 13:35:00,20.67,20.69,20.66,20.68,56600.0,11.1492,11.16,11.1438,11.1546,56600.0
2008-06-09 13:40:00,20.68,20.68,20.64,20.67,76000.0,11.1546,11.1546,11.133,11.1492,76000.0
2008-06-09 13:45:00,20.66,20.67,20.64,20.65,98400.0,11.1438,11.1492,11.133,11.1384,98400.0
2008-06-09 13:50:00,20.65,20.65,20.6,20.61,133500.0,11.1384,11.1384,11.1114,11.1168,133500.0
2008-06-09 13:55:00,20.61,20.62,20.6,20.61,151700.0,11.1168,11.1222,11.1114,11.1168,151700.0
2008-06-09 14:00:00,20.61,20.62,20.58,20.61,152300.0,11.1168,11.1222,11.1006,11.1168,152300.0
2008-06-09 14:05:00,20.61,20.61,20.53,20.54,203000.0,11.1168,11.1168,11.0737,11.0791,203000.0
2008-06-09 14:10:00,20.55,20.57,20.52,20.54,138400.0,11.0845,11.0952,11.0683,11.0791,138400.0
2008-06-09 14:15:00,20.55,20.55,20.5,20.53,179900.0,11.0845,11.0845,11.0575,11.0737,179900.0
2008-06-09 14:20:00,20.53,20.53,20.5,20.5,180300.0,11.0737,11.0737,11.0575,11.0575,180300.0
2008-06-09 14:25:00,20.5,20.54,20.49,20.52,230200.0,11.0575,11.0791,11.0521,11.0683,230200.0
2008-06-09 14:30:00,20.53,20.55,20.49,20.51,168900.0,11.0737,11.0845,11.0521,11.0629,168900.0
2008-06-09 14:35:00,20.51,20.54,20.49,20.53,124400.0,11.0629,11.0791,11.0521,11.0737,124400.0
2008-06-09 14:40:00,20.54,20.54,20.48,20.48,257900.0,11.0791,11.0791,11.0467,11.0467,257900.0
2008-06-09 14:45:00,20.49,20.51,20.48,20.49,129700.0,11.0521,11.0629,11.0467,11.0521,129700.0
2008-06-09 14:50:00,20.5,20.51,20.47,20.48,143800.0,11.0575,11.0629,11.0413,11.0467,143800.0
2008-06-09 14:55:00,20.47,20.51,20.47,20.5,127700.0,11.0413,11.0629,11.0413,11.0575,127700.0
2008-06-09 15:00:00,20.49,20.56,20.49,20.5,250100.0,11.0521,11.0899,11.0521,11.0575,250100.0
2008-06-09 15:05:00,20.51,20.53,20.49,20.5,183900.0,11.0629,11.0737,11.0521,11.0575,183900.0
2008-06-09 15:10:00,20.5,20.54,20.49,20.53,155500.0,11.0575,11.0791,11.0521,11.0737,155500.0
2008-06-09 15:15:00,20.53,20.55,20.51,20.55,121200.0,11.0737,11.0845,11.0629,11.0845,121200.0
2008-06-09 15:20:00,20.55,20.56,20.51,20.53,188400.0,11.0845,11.0899,11.0629,11.0737,188400.0
2008-06-09 15:25:00,20.52,20.55,20.51,20.54,110100.0,11.0683,11.0845,11.0629,11.0791,110100.0
2008-06-09 15:30:00,20.54,20.57,20.53,20.56,193500.0,11.0791,11.0952,11.0737,11.0899,193500.0
2008-06-09 15:35:00,20.57,20.6,20.54,20.54,215600.0,11.0952,11.1114,11.0791,11.0791,215600.0
2008-06-09 15:40:00,20.54,20.63,20.54,20.63,179000.0,11.0791,11.1276,11.0791,11.1276,179000.0
2008-06-09 15:45:00,20.63,20.65,20.62,20.64,202700.0,11.1276,11.1384,11.1222,11.133,202700.0
2008-06-09 15:50:00,20.63,20.67,20.63,20.66,508200.0,11.1276,11.1492,11.1276,11.1438,508200.0
2008-06-09 15:55:00,20.65,20.67,20.63,20.65,561200.0,11.1384,11.1492,11.1276,11.1384,561200.0
2008-06-10 09:30:00,20.45,20.49,20.13,20.17,486100.0,11.0305,11.0521,10.8579,10.8795,486100.0
2008-06-10 09:35:00,20.17,20.22,20.1,20.12,214800.0,10.8795,10.9065,10.8417,10.8525,214800.0
2008-06-10 09:40:00,20.12,20.14,20.07,20.07,344000.0,10.8525,10.8633,10.8256,10.8256,344000.0
2008-06-10 09:45:00,20.07,20.11,20.05,20.08,281200.0,10.8256,10.8471,10.8148,10.8309,281200.0
2008-06-10 09:50:00,20.08,20.17,20.03,20.16,475900.0,10.8309,10.8795,10.804,10.8741,475900.0
2008-06-10 09:55:00,20.16,20.2,20.13,20.16,169700.0,10.8741,10.8957,10.8579,10.8741,169700.0
2008-06-10 10:00:00,20.15,20.2,20.11,20.19,236200.0,10.8687,10.8957,10.8471,10.8903,236200.0
2008-06-10 10:05:00,20.19,20.2,20.16,20.16,190600.0,10.8903,10.8957,10.8741,10.8741,190600.0
2008-06-10 10:10:00,20.16,20.18,20.13,20.14,356200.0,10.8741,10.8849,10.8579,10.8633,356200.0
2008-06-10 10:15:00,20.15,20.18,20.14,20.15,101500.0,10.8687,10.8849,10.8633,10.8687,101500.0
2008-06-10 10:20:00,20.16,20.16,20.09,20.14,183700.0,10.8741,10.8741,10.8363,10.8633,183700.0
2008-06-10 10:25:00,20.15,20.17,20.1,20.15,231400.0,10.8687,10.8795,10.8417,10.8687,231400.0
2008-06-10 10:30:00,20.15,20.16,20.09,20.1,233500.0,10.8687,10.8741,10.8363,10.8417,233500.0
2008-06-10 10:35:00,20.09,20.17,20.03,20.04,302400.0,10.8363,10.8795,10.804,10.8094,302400.0
2008-06-10 10:40:00,20.03,20.06,20.02,20.06,176900.0,10.804,10.8202,10.7986,10.8202,176900.0
2008-06-10 10:45:00,20.05,20.09,20.03,20.05,191100.0,10.8148,10.8363,10.804,10.8148,191100.0
2008-06-10 10:50:00,20.04,20.05,19.97,20.02,627200.0,10.8094,10.8148,10.7716,10.7986,627200.0
2008-06-10 10:55:00,20.02,20.14,19.98,20.1,447400.0,10.7986,10.8633,10.777,10.8417,447400.0
2008-06-10 11:00:00,20.1,20.2,20.1,20.16,282500.0,10.8417,10.8957,10.8417,10.8741,282500.0
2008-06-10 11:05:00,20.15,20.18,20.13,20.15,166600.0,10.8687,10.8849,10.8579,10.8687,166600.0
2008-06-10 11:10:00,20.15,20.19,20.14,20.16,104300.0,10.8687,10.8903,10.8633,10.8741,104300.0
2008-06-10 11:15:00,20.16,20.26,20.16,20.25,190900.0,10.8741,10.928,10.8741,10.9226,190900.0
2008-06-10 11:20:00,20.26,20.26,20.21,20.22,113000.0,10.928,10.928,10.9011,10.9065,113000.0
2008-06-10 11:25:00,20.21,20.22,20.16,20.18,92800.0,10.9011,10.9065,10.8741,10.8849,92800.0
2008-06-10 11:30:00,20.17,20.19,20.14,20.17,81400.0,10.8795,10.8903,10.8633,10.8795,81400.0
2008-06-10 11:35:00,20.17,20.18,20.13,20.18,121000.0,10.8795,10.8849,10.8579,10.8849,121000.0
2008-06-10 11:40:00,20.17,20.28,20.17,20.28,152800.0,10.8795,10.9388,10.8795,10.9388,152800.0
2008-06-10 11:45:00,20.28,20.3,20.24,20.25,161200.0,10.9388,10.9496,10.9172,10.9226,161200.0
2008-06-10 11:50:00,20.25,20.26,20.22,20.23,105800.0,10.9226,10.928,10.9065,10.9119,105800.0
2008-06-10 11:55:00,20.24,20.24,20.22,20.23,64100.0,10.9172,10.9172,10.9065,10.9119,64100.0
2008-06-10 12:00:00,20.23,20.23,20.17,20.19,114600.0,10.9119,10.9119,10.8795,10.8903,114600.0
2008-06-10 12:05:00,20.2,20.21,20.15,20.19,159900.0,10.8957,10.9011,10.8687,10.8903,159900.0
2008-06-10 12:10:00,20.19,20.24,20.18,20.23,162700.0,10.8903,10.9172,10.8849,10.9119,162700.0
2008-06-10 12:15:00,20.24,20.26,20.2,20.21,118500.0,10.9172,10.928,10.8957,10.9011,118500.0
2008-06-10 12:20:00,20.21,20.27,20.19,20.24,157000.0,10.9011,10.9334,10.8903,10.9172,157000.0
2008-06-10 12:25:00,20.25,20.25,20.19,20.24,120600.0,10.9226,10.9226,10.8903,10.9172,120600.0
2008-06-10 12:30:00,20.24,20.26,20.2,20.26,96600.0,10.9172,10.928,10.8957,10.928,96600.0
2008-06-10 12:35:00,20.26,20.26,20.24,20.24,53700.0,10.928,10.928,10.9172,10.9172,53700.0
2008-06-10 12:40:00,20.25,20.25,20.2,20.2,50600.0,10.9226,10.9226,10.8957,10.8957,50600.0
2008-06-10 12:45:00,20.2,20.24,20.2,20.24,50800.0,10.8957,10.9172,10.8957,10.9172,50800.0
2008-06-10 12:50:00,20.24,20.26,20.22,20.26,42400.0,10.9172,10.928,10.9065,10.928,42400.0
2008-06-10 12:55:00,20.26,20.27,20.24,20.25,90700.0,10.928,10.9334,10.9172,10.9226,90700.0
2008-06-10 13:00:00,20.25,20.25,20.21,20.22,70000.0,10.9226,10.9226,10.9011,10.9065,70000.0
2008-06-10 13:05:00,20.23,20.25,20.22,20.25,49300.0,10.9119,10.9226,10.9065,10.9226,49300.0
2008-06-10 13:10:00,20.25,20.34,20.24,20.31,469100.0,10.9226,10.9712,10.9172,10.955,469100.0
2008-06-10 13:15:00,20.32,20.32,20.27,20.28,101700.0,10.9604,10.9604,10.9334,10.9388,101700.0
2008-06-10 13:20:00,20.28,20.28,20.26,20.26,96300.0,10.9388,10.9388,10.928,10.928,96300.0
2008-06-10 13:25:00,20.27,20.31,20.25,20.31,142700.0,10.9334,10.955,10.9226,10.955,142700.0
2008-06-10 13:30:00,20.31,20.31,20.22,20.23,128600.0,10.955,10.955,10.9065,10.9119,128600.0
2008-06-10 13:35:00,20.23,20.27,20.23,20.26,98600.0,10.9119,10.9334,10.9119,10.928,98600.0
2008-06-10 13:40:00,20.26,20.27,20.24,20.27,86400.0,10.928,10.9334,10.9172,10.9334,86400.0
2008-06-10 13:45:00,20.27,20.3,20.26,20.3,104000.0,10.9334,10.9496,10.928,10.9496,104000.0
2008-06-10 13:50:00,20.29,20.3,20.26,20.26,242800.0,10.9442,10.9496,10.928,10.928,242800.0
2008-06-10 13:55:00,20.26,20.29,20.23,20.25,153200.0,10.928,10.9442,10.9119,10.9226,153200.0
2008-06-10 14:00:00,20.25,20.26,20.21,20.22,85100.0,10.9226,10.928,10.9011,10.9065,85100.0
2008-06-10 14:05:00,20.22,20.24,20.17,20.19,260700.0,10.9065,10.9172,10.8795,10.8903,260700.0
2008-06-10 14:10:00,20.19,20.25,20.19,20.24,171000.0,10.8903,10.9226,10.8903,10.9172,171000.0
2008-06-10 14:15:00,20.24,20.25,20.2,20.2,55000.0,10.9172,10.9226,10.8957,10.8957,55000.0
2008-06-10 14:20:00,20.2,20.26,20.2,20.25,78600.0,10.8957,10.928,10.8957,10.9226,78600.0
2008-06-10 14:25:00,20.24,20.26,20.22,20.26,51000.0,10.9172,10.928,10.9065,10.928,51000.0
2008-06-10 14:30:00,20.26,20.26,20.24,20.24,40200.0,10.928,10.928,10.9172,10.9172,40200.0
2008-06-10 14:35:00,20.25,20.25,20.21,20.22,77700.0,10.9226,10.9226,10.9011,10.9065,77700.0
2008-06-10 14:40:00,20.22,20.24,20.2,20.2,106700.0,10.9065,10.9172,10.8957,10.8957,106700.0
2008-06-10 14:45:00,20.2,20.21,20.19,20.19,79700.0,10.8957,10.9011,10.8903,10.8903,79700.0
2008-06-10 14:50:00,20.19,20.2,20.17,20.18,112900.0,10.8903,10.8957,10.8795,10.8849,112900.0
2008-06-10 14:55:00,20.18,20.18,20.13,20.14,168000.0,10.8849,10.8849,10.8579,10.8633,168000.0
2008-06-10 15:00:00,20.13,20.18,20.13,20.17,153200.0,10.8579,10.8849,10.8579,10.8795,153200.0
2008-06-10 15:05:00,20.18,20.18,20.14,20.14,136600.0,10.8849,10.8849,10.8633,10.8633,136600.0
2008-06-10 15:10:00,20.15,20.15,20.13,20.15,214500.0,10.8687,10.8687,10.8579,10.8687,214500.0
2008-06-10 15:15:00,20.15,20.15,20.11,20.14,189200.0,10.8687,10.8687,10.8471,10.8633,189200.0
2008-06-10 15:20:00,20.14,20.17,20.12,20.17,171500.0,10.8633,10.8795,10.8525,10.8795,171500.0
2008-06-10 15:25:00,20.17,20.19,20.16,20.16,135400.0,10.8795,10.8903,10.8741,10.8741,135400.0
2008-06-10 15:30:00,20.16,20.17,20.11,20.11,324500.0,10.8741,10.8795,10.8471,10.8471,324500.0
2008-06-10 15:35:00,20.11,20.12,20.09,20.11,330100.0,10.8471,10.8525,10.8363,10.8471,330100.0
2008-06-10 15:40:00,20.11,20.13,20.09,20.1,408400.0,10.8471,10.8579,10.8363,10.8417,408400.0
2008-06-10 15:45:00,20.11,20.12,20.1,20.11,252600.0,10.8471,10.8525,10.8417,10.8471,252600.0
2008-06-10 15:50:00,20.11,20.16,20.11,20.15,263800.0,10.8471,10.8741,10.8471,10.8687,263800.0
2008-06-10 15:55:00,20.15,20.15,20.08,20.09,794600.0,10.8687,10.8687,10.8309,10.8363,794600.0
2008-06-11 09:30:00,20.12,20.24,20.0,20.08,229000.0,10.8525,10.9172,10.7878,10.8309,229000.0
2008-06-11 09:35:00,20.08,20.1,20.02,20.03,84700.0,10.8309,10.8417,10.7986,10.804,84700.0
2008-06-11 09:40:00,20.03,20.07,20.0,20.02,129800.0,10.804,10.8256,10.7878,10.7986,129800.0
2008-06-11 09:45:00,20.02,20.04,19.95,20.0,249400.0,10.7986,10.8094,10.7608,10.7878,249400.0
2008-06-11 09:50:00,20.0,20.0,19.94,19.95,112600.0,10.7878,10.7878,10.7554,10.7608,112600.0
2008-06-11 09:55:00,19.94,19.98,19.94,19.96,149500.0,10.7554,10.777,10.7554,10.7662,149500.0
2008-06-11 10:00:00,19.96,20.0,19.95,19.98,119200.0,10.7662,10.7878,10.7608,10.777,119200.0
2008-06-11 10:05:00,19.99,19.99,19.91,19.92,175600.0,10.7824,10.7824,10.7392,10.7446,175600.0
2008-06-11 10:10:00,19.92,19.93,19.84,19.88,315300.0,10.7446,10.75,10.7015,10.7231,315300.0
2008-06-11 10:15:00,19.88,19.96,19.88,19.93,98900.0,10.7231,10.7662,10.7231,10.75,98900.0
2008-06-11 10:20:00,19.94,19.96,19.91,19.93,210500.0,10.7554,10.7662,10.7392,10.75,210500.0
2008-06-11 10:25:00,19.92,19.93,19.83,19.86,155200.0,10.7446,10.75,10.6961,10.7123,155200.0
2008-06-11 10:30:00,19.86,19.99,19.85,19.96,321800.0,10.7123,10.7824,10.7069,10.7662,321800.0
2008-06-11 10:35:00,19.96,19.99,19.89,19.98,247800.0,10.7662,10.7824,10.7285,10.777,247800.0
2008-06-11 10:40:00,19.99,19.99,19.92,19.94,252000.0,10.7824,10.7824,10.7446,10.7554,252000.0
2008-06-11 10:45:00,19.95,20.04,19.95,20.03,171100.0,10.7608,10.8094,10.7608,10.804,171100.0
2008-06-11 10:50:00,20.03,20.07,19.99,20.0,465500.0,10.804,10.8256,10.7824,10.7878,465500.0
2008-06-11 10:55:00,20.0,20.0,19.95,19.96,126100.0,10.7878,10.7878,10.7608,10.7662,126100.0
2008-06-11 11:00:00,19.97,19.97,19.9,19.93,176800.0,10.7716,10.7716,10.7339,10.75,176800.0
2008-06-11 11:05:00,19.92,19.94,19.91,19.93,93900.0,10.7446,10.7554,10.7392,10.75,93900.0
2008-06-11 11:10:00,19.93,19.95,19.92,19.92,163900.0,10.75,10.7608,10.7446,10.7446,163900.0
2008-06-11 11:15:00,19.92,19.96,19.92,19.94,113900.0,10.7446,10.7662,10.7446,10.7554,113900.0
2008-06-11 11:20:00,19.95,19.95,19.89,19.91,133400.0,10.7608,10.7608,10.7285,10.7392,133400.0
2008-06-11 11:25:00,19.91,19.92,19.87,19.89,387400.0,10.7392,10.7446,10.7177,10.7285,387400.0
2008-06-11 11:30:00,19.88,19.9,19.85,19.85,134300.0,10.7231,10.7339,10.7069,10.7069,134300.0
2008-06-11 11:35:00,19.86,19.9,19.86,19.86,102300.0,10.7123,10.7339,10.7123,10.7123,102300.0
2008-06-11 11:40:00,19.86,19.87,19.83,19.83,75600.0,10.7123,10.7177,10.6961,10.6961,75600.0
2008-06-11 11:45:00,19.83,19.85,19.81,19.83,142000.0,10.6961,10.7069,10.6853,10.6961,142000.0
2008-06-11 11:50:00,19.84,19.86,19.8,19.85,224900.0,10.7015,10.7123,10.6799,10.7069,224900.0
2008-06-11 11:55:00,19.85,19.91,19.84,19.89,110900.0,10.7069,10.7392,10.7015,10.7285,110900.0
2008-06-11 12:00:00,19.89,19.89,19.86,19.87,58400.0,10.7285,10.7285,10.7123,10.7177,58400.0
2008-06-11 12:05:00,19.87,19.9,19.86,19.9,87600.0,10.7177,10.7339,10.7123,10.7339,87600.0
2008-06-11 12:10:00,19.9,19.92,19.88,19.9,93100.0,10.7339,10.7446,10.7231,10.7339,93100.0
2008-06-11 12:15:00,19.9,19.95,19.9,19.91,261600.0,10.7339,10.7608,10.7339,10.7392,261600.0
2008-06-11 12:20:00,19.91,19.92,19.9,19.9,63300.0,10.7392,10.7446,10.7339,10.7339,63300.0
2008-06-11 12:25:00,19.9,19.91,19.89,19.89,90800.0,10.7339,10.7392,10.7285,10.7285,90800.0
2008-06-11 12:30:00,19.9,19.9,19.85,19.87,183200.0,10.7339,10.7339,10.7069,10.7177,183200.0
2008-06-11 12:35:00,19.87,19.88,19.83,19.85,267500.0,10.7177,10.7231,10.6961,10.7069,267500.0
2008-06-11 12:40:00,19.85,19.88,19.85,19.86,199600.0,10.7069,10.7231,10.7069,10.7123,199600.0
2008-06-11 12:45:00,19.85,19.88,19.85,19.87,40500.0,10.7069,10.7231,10.7069,10.7177,40500.0
2008-06-11 12:50:00,19.88,19.9,19.88,19.9,33400.0,10.7231,10.7339,10.7231,10.7339,33400.0
2008-06-11 12:55:00,19.9,19.95,19.89,19.94,113200.0,10.7339,10.7608,10.7285,10.7554,113200.0
2008-06-11 13:00:00,19.94,20.03,19.93,20.03,302600.0,10.7554,10.804,10.75,10.804,302600.0
2008-06-11 13:05:00,20.02,20.05,19.99,20.03,285200.0,10.7986,10.8148,10.7824,10.804,285200.0
2008-06-11 13:10:00,20.02,20.08,20.0,20.01,287500.0,10.7986,10.8309,10.7878,10.7932,287500.0
2008-06-11 13:15:00,20.01,20.01,19.99,19.99,84800.0,10.7932,10.7932,10.7824,10.7824,84800.0
2008-06-11 13:20:00,20.0,20.0,19.96,19.96,66600.0,10.7878,10.7878,10.7662,10.7662,66600.0
2008-06-11 13:25:00,19.97,20.0,19.96,20.0,84800.0,10.7716,10.7878,10.7662,10.7878,84800.0
2008-06-11 13:30:00,20.0,20.01,19.98,19.99,73200.0,10.7878,10.7932,10.777,10.7824,73200.0
2008-06-11 13:35:00,20.0,20.04,19.97,19.98,141900.0,10.7878,10.8094,10.7716,10.777,141900.0
2008-06-11 13:40:00,19.98,20.03,19.97,20.02,124800.0,10.777,10.804,10.7716,10.7986,124800.0
2008-06-11 13:45:00,20.03,20.05,19.99,20.01,159000.0,10.804,10.8148,10.7824,10.7932,159000.0
2008-06-11 13:50:00,20.02,20.02,19.97,20.0,109500.0,10.7986,10.7986,10.7716,10.7878,109500.0
2008-06-11 13:55:00,20.0,20.03,19.96,20.02,210500.0,10.7878,10.804,10.7662,10.7986,210500.0
2008-06-11 14:00:00,20.02,20.05,19.96,20.01,305600.0,10.7986,10.8148,10.7662,10.7932,305600.0
2008-06-11 14:05:00,20.01,20.03,19.97,19.99,107800.0,10.7932,10.804,10.7716,10.7824,107800.0
2008-06-11 14:10:00,20.0,20.0,19.95,19.99,143400.0,10.7878,10.7878,10.7608,10.7824,143400.0
2008-06-11 14:15:00,20.0,20.0,19.97,19.97,57500.0,10.7878,10.7878,10.7716,10.7716,57500.0
2008-06-11 14:20:00,19.98,20.03,19.97,20.0,121400.0,10.777,10.804,10.7716,10.7878,121400.0
2008-06-11 14:25:00,20.0,20.03,19.98,19.99,61100.0,10.7878,10.804,10.777,10.7824,61100.0
2008-06-11 14:30:00,19.99,20.0,19.98,19.99,46800.0,10.7824,10.7878,10.777,10.7824,46800.0
2008-06-11 14:35:00,19.99,19.99,19.94,19.95,97600.0,10.7824,10.7824,10.7554,10.7608,97600.0
2008-06-11 14:40:00,19.95,19.95,19.94,19.94,74900.0,10.7608,10.7608,10.7554,10.7554,74900.0
2008-06-11 14:45:00,19.95,19.96,19.94,19.95,71800.0,10.7608,10.7662,10.7554,10.7608,71800.0
2008-06-11 14:50:00,19.95,19.99,19.95,19.98,56500.0,10.7608,10.7824,10.7608,10.777,56500.0
2008-06-11 14:55:00,19.98,20.0,19.94,19.95,104800.0,10.777,10.7878,10.7554,10.7608,104800.0
2008-06-11 15:00:00,19.95,19.99,19.95,19.99,50600.0,10.7608,10.7824,10.7608,10.7824,50600.0
2008-06-11 15:05:00,19.98,20.01,19.98,20.01,89500.0,10.777,10.7932,10.777,10.7932,89500.0
2008-06-11 15:10:00,20.0,20.03,20.0,20.02,155100.0,10.7878,10.804,10.7878,10.7986,155100.0
2008-06-11 15:15:00,20.02,20.02,19.95,19.96,149300.0,10.7986,10.7986,10.7608,10.7662,149300.0
2008-06-11 15:20:00,19.96,19.98,19.94,19.97,85200.0,10.7662,10.777,10.7554,10.7716,85200.0
2008-06-11 15:25:00,19.97,20.01,19.96,20.01,110400.0,10.7716,10.7932,10.7662,10.7932,110400.0
2008-06-11 15:30:00,20.01,20.03,19.99,20.02,306200.0,10.7932,10.804,10.7824,10.7986,306200.0
2008-06-11 15:35:00,20.02,20.05,20.0,20.02,378000.0,10.7986,10.8148,10.7878,10.7986,378000.0
2008-06-11 15:40:00,20.01,20.04,19.99,19.99,235200.0,10.7932,10.8094,10.7824,10.7824,235200.0
2008-06-11 15:45:00,20.0,20.01,19.97,19.98,259800.0,10.7878,10.7932,10.7716,10.777,259800.0
2008-06-11 15:50:00,19.98,19.99,19.92,19.94,440500.0,10.777,10.7824,10.7446,10.7554,440500.0
2008-06-11 15:55:00,19.95,19.95,19.9,19.91,451700.0,10.7608,10.7608,10.7339,10.7392,451700.0
2008-06-12 09:30:00,20.06,20.14,20.01,20.13,149900.0,10.8202,10.8633,10.7932,10.8579,149900.0
2008-06-12 09:35:00,20.11,20.18,20.11,20.11,108200.0,10.8471,10.8849,10.8471,10.8471,108200.0
2008-06-12 09:40:00,20.11,20.19,20.11,20.13,136300.0,10.8471,10.8903,10.8471,10.8579,136300.0
2008-06-12 09:45:00,20.13,20.19,20.09,20.16,128900.0,10.8579,10.8903,10.8363,10.8741,128900.0
2008-06-12 09:50:00,20.16,20.16,20.08,20.15,193800.0,10.8741,10.8741,10.8309,10.8687,193800.0
2008-06-12 09:55:00,20.15,20.23,20.14,20.15,82700.0,10.8687,10.9119,10.8633,10.8687,82700.0
2008-06-12 10:00:00,20.14,20.21,20.11,20.21,82300.0,10.8633,10.9011,10.8471,10.9011,82300.0
2008-06-12 10:05:00,20.2,20.22,20.13,20.15,93300.0,10.8957,10.9065,10.8579,10.8687,93300.0
2008-06-12 10:10:00,20.16,20.18,20.08,20.1,133600.0,10.8741,10.8849,10.8309,10.8417,133600.0
2008-06-12 10:15:00,20.1,20.1,20.01,20.01,150400.0,10.8417,10.8417,10.7932,10.7932,150400.0
2008-06-12 10:20:00,20.01,20.02,19.96,19.96,198000.0,10.7932,10.7986,10.7662,10.7662,198000.0
2008-06-12 10:25:00,19.96,19.97,19.92,19.92,242500.0,10.7662,10.7716,10.7446,10.7446,242500.0
2008-06-12 10:30:00,19.92,19.97,19.91,19.97,99900.0,10.7446,10.7716,10.7392,10.7716,99900.0
2008-06-12 10:35:00,19.97,20.0,19.93,20.0,126900.0,10.7716,10.7878,10.75,10.7878,126900.0
2008-06-12 10:40:00,19.99,20.0,19.95,19.95,88900.0,10.7824,10.7878,10.7608,10.7608,88900.0
2008-06-12 10:45:00,19.96,19.98,19.93,19.98,97200.0,10.7662,10.777,10.75,10.777,97200.0
2008-06-12 10:50:00,19.97,19.98,19.95,19.97,83900.0,10.7716,10.777,10.7608,10.7716,83900.0
2008-06-12 10:55:00,19.96,20.0,19.96,19.99,180400.0,10.7662,10.7878,10.7662,10.7824,180400.0
2008-06-12 11:00:00,19.98,20.04,19.98,20.01,310500.0,10.777,10.8094,10.777,10.7932,310500.0
2008-06-12 11:05:00,20.01,20.01,19.97,19.98,165900.0,10.7932,10.7932,10.7716,10.777,165900.0
2008-06-12 11:10:00,19.97,19.98,19.93,19.96,258000.0,10.7716,10.777,10.75,10.7662,258000.0
2008-06-12 11:15:00,19.96,19.96,19.92,19.93,199000.0,10.7662,10.7662,10.7446,10.75,199000.0
2008-06-12 11:20:00,19.93,19.96,19.91,19.93,149100.0,10.75,10.7662,10.7392,10.75,149100.0
2008-06-12 11:25:00,19.93,19.93,19.89,19.92,167100.0,10.75,10.75,10.7285,10.7446,167100.0
2008-06-12 11:30:00,19.92,19.95,19.92,19.92,170200.0,10.7446,10.7608,10.7446,10.7446,170200.0
2008-06-12 11:35:00,19.92,19.97,19.92,19.95,101400.0,10.7446,10.7716,10.7446,10.7608,101400.0
2008-06-12 11:40:00,19.95,19.96,19.93,19.93,84900.0,10.7608,10.7662,10.75,10.75,84900.0
2008-06-12 11:45:00,19.93,19.94,19.92,19.93,42000.0,10.75,10.7554,10.7446,10.75,42000.0
2008-06-12 11:50:00,19.93,19.94,19.92,19.94,39900.0,10.75,10.7554,10.7446,10.7554,39900.0
2008-06-12 11:55:00,19.94,19.94,19.93,19.94,33900.0,10.7554,10.7554,10.75,10.7554,33900.0
2008-06-12 12:00:00,19.93,19.95,19.93,19.95,45600.0,10.75,10.7608,10.75,10.7608,45600.0
2008-06-12 12:05:00,19.94,19.98,19.93,19.94,146400.0,10.7554,10.777,10.75,10.7554,146400.0
2008-06-12 12:10:00,19.94,19.98,19.93,19.95,233500.0,10.7554,10.777,10.75,10.7608,233500.0
2008-06-12 12:15:00,19.95,19.96,19.94,19.95,44600.0,10.7608,10.7662,10.7554,10.7608,44600.0
2008-06-12 12:20:00,19.94,19.95,19.91,19.92,74500.0,10.7554,10.7608,10.7392,10.7446,74500.0
2008-06-12 12:25:00,19.91,19.96,19.91,19.95,135200.0,10.7392,10.7662,10.7392,10.7608,135200.0
2008-06-12 12:30:00,19.94,19.95,19.92,19.94,66400.0,10.7554,10.7608,10.7446,10.7554,66400.0
2008-06-12 12:35:00,19.93,19.94,19.9,19.9,95600.0,10.75,10.7554,10.7339,10.7339,95600.0
2008-06-12 12:40:00,19.9,19.91,19.88,19.88,120200.0,10.7339,10.7392,10.7231,10.7231,120200.0
2008-06-12 12:45:00,19.89,19.89,19.85,19.85,86300.0,10.7285,10.7285,10.7069,10.7069,86300.0
2008-06-12 12:50:00,19.86,19.86,19.8,19.82,179200.0,10.7123,10.7123,10.6799,10.6907,179200.0
2008-06-12 12:55:00,19.81,19.84,19.8,19.83,81700.0,10.6853,10.7015,10.6799,10.6961,81700.0
2008-06-12 13:00:00,19.83,19.88,19.82,19.83,136200.0,10.6961,10.7231,10.6907,10.6961,136200.0
2008-06-12 13:05:00,19.82,19.83,19.77,19.78,132400.0,10.6907,10.6961,10.6637,10.6691,132400.0
2008-06-12 13:10:00,19.78,19.78,19.74,19.75,155900.0,10.6691,10.6691,10.6476,10.6529,155900.0
2008-06-12 13:15:00,19.75,19.75,19.72,19.73,123200.0,10.6529,10.6529,10.6368,10.6422,123200.0
2008-06-12 13:20:00,19.72,19.73,19.71,19.73,130300.0,10.6368,10.6422,10.6314,10.6422,130300.0
2008-06-12 13:25:00,19.72,19.74,19.72,19.74,134900.0,10.6368,10.6476,10.6368,10.6476,134900.0
2008-06-12 13:30:00,19.73,19.75,19.71,19.72,126200.0,10.6422,10.6529,10.6314,10.6368,126200.0
2008-06-12 13:35:00,19.72,19.74,19.7,19.72,143700.0,10.6368,10.6476,10.626,10.6368,143700.0
2008-06-12 13:40:00,19.72,19.73,19.68,19.69,234200.0,10.6368,10.6422,10.6152,10.6206,234200.0
2008-06-12 13:45:00,19.69,19.69,19.64,19.65,130400.0,10.6206,10.6206,10.5936,10.599,130400.0
2008-06-12 13:50:00,19.65,19.67,19.62,19.65,223600.0,10.599,10.6098,10.5828,10.599,223600.0
2008-06-12 13:55:00,19.65,19.66,19.64,19.65,99200.0,10.599,10.6044,10.5936,10.599,99200.0
2008-06-12 14:00:00,19.64,19.66,19.6,19.6,148400.0,10.5936,10.6044,10.572,10.572,148400.0
2008-06-12 14:05:00,19.61,19.63,19.59,19.62,264100.0,10.5774,10.5882,10.5666,10.5828,264100.0
2008-06-12 14:10:00,19.62,19.65,19.6,19.62,97000.0,10.5828,10.599,10.572,10.5828,97000.0
2008-06-12 14:15:00,19.62,19.65,19.62,19.65,81300.0,10.5828,10.599,10.5828,10.599,81300.0
2008-06-12 14:20:00,19.64,19.66,19.64,19.66,60200.0,10.5936,10.6044,10.5936,10.6044,60200.0
2008-06-12 14:25:00,19.65,19.66,19.59,19.59,147800.0,10.599,10.6044,10.5666,10.5666,147800.0
2008-06-12 14:30:00,19.59,19.64,19.59,19.64,79100.0,10.5666,10.5936,10.5666,10.5936,79100.0
2008-06-12 14:35:00,19.63,19.64,19.6,19.61,88900.0,10.5882,10.5936,10.572,10.5774,88900.0
2008-06-12 14:40:00,19.61,19.64,19.61,19.64,94100.0,10.5774,10.5936,10.5774,10.5936,94100.0
2008-06-12 14:45:00,19.63,19.64,19.61,19.63,178500.0,10.5882,10.5936,10.5774,10.5882,178500.0
2008-06-12 14:50:00,19.62,19.63,19.62,19.62,120000.0,10.5828,10.5882,10.5828,10.5828,120000.0
2008-06-12 14:55:00,19.62,19.66,19.62,19.65,96800.0,10.5828,10.6044,10.5828,10.599,96800.0
2008-06-12 15:00:00,19.66,19.67,19.6,19.63,248100.0,10.6044,10.6098,10.572,10.5882,248100.0
2008-06-12 15:05:00,19.63,19.67,19.63,19.67,123700.0,10.5882,10.6098,10.5882,10.6098,123700.0
2008-06-12 15:10:00,19.66,19.67,19.63,19.65,449700.0,10.6044,10.6098,10.5882,10.599,449700.0
2008-06-12 15:15:00,19.64,19.65,19.58,19.61,251700.0,10.5936,10.599,10.5613,10.5774,251700.0
2008-06-12 15:20:00,19.6,19.63,19.6,19.61,89200.0,10.572,10.5882,10.572,10.5774,89200.0
2008-06-12 15:25:00,19.6,19.61,19.56,19.61,219700.0,10.572,10.5774,10.5505,10.5774,219700.0
2008-06-12 15:30:00,19.6,19.66,19.6,19.66,198800.0,10.572,10.6044,10.572,10.6044,198800.0
2008-06-12 15:35:00,19.66,19.67,19.64,19.65,251200.0,10.6044,10.6098,10.5936,10.599,251200.0
2008-06-12 15:40:00,19.64,19.7,19.63,19.7,273300.0,10.5936,10.626,10.5882,10.626,273300.0
2008-06-12 15:45:00,19.69,19.76,19.69,19.69,487100.0,10.6206,10.6583,10.6206,10.6206,487100.0
2008-06-12 15:50:00,19.69,19.71,19.67,19.68,410800.0,10.6206,10.6314,10.6098,10.6152,410800.0
2008-06-12 15:55:00,19.68,19.71,19.66,19.68,790800.0,10.6152,10.6314,10.6044,10.6152,790800.0
2008-06-13 09:30:00,19.84,19.91,19.79,19.88,258900.0,10.7015,10.7392,10.6745,10.7231,258900.0
2008-06-13 09:35:00,19.86,19.89,19.81,19.86,195100.0,10.7123,10.7285,10.6853,10.7123,195100.0
2008-06-13 09:40:00,19.85,19.86,19.81,19.86,158400.0,10.7069,10.7123,10.6853,10.7123,158400.0
2008-06-13 09:45:00,19.85,19.87,19.84,19.86,194600.0,10.7069,10.7177,10.7015,10.7123,194600.0
2008-06-13 09:50:00,19.85,19.86,19.82,19.84,303400.0,10.7069,10.7123,10.6907,10.7015,303400.0
2008-06-13 09:55:00,19.83,19.88,19.81,19.85,395200.0,10.6961,10.7231,10.6853,10.7069,395200.0
2008-06-13 10:00:00,19.84,19.87,19.8,19.86,418700.0,10.7015,10.7177,10.6799,10.7123,418700.0
2008-06-13 10:05:00,19.86,19.88,19.83,19.87,266200.0,10.7123,10.7231,10.6961,10.7177,266200.0
2008-06-13 10:10:00,19.86,19.92,19.86,19.92,310300.0,10.7123,10.7446,10.7123,10.7446,310300.0
2008-06-13 10:15:00,19.92,20.02,19.92,20.02,431100.0,10.7446,10.7986,10.7446,10.7986,431100.0
2008-06-13 10:20:00,20.02,20.05,20.01,20.05,191100.0,10.7986,10.8148,10.7932,10.8148,191100.0
2008-06-13 10:25:00,20.04,20.11,20.04,20.1,321200.0,10.8094,10.8471,10.8094,10.8417,321200.0
2008-06-13 10:30:00,20.09,20.11,20.09,20.09,204500.0,10.8363,10.8471,10.8363,10.8363,204500.0
2008-06-13 10:35:00,20.1,20.1,20.02,20.02,354300.0,10.8417,10.8417,10.7986,10.7986,354300.0
2008-06-13 10:40:00,20.02,20.03,19.99,20.01,403900.0,10.7986,10.804,10.7824,10.7932,403900.0
2008-06-13 10:45:00,20.0,20.03,20.0,20.01,272300.0,10.7878,10.804,10.7878,10.7932,272300.0
2008-06-13 10:50:00,20.01,20.05,20.01,20.03,179500.0,10.7932,10.8148,10.7932,10.804,179500.0
2008-06-13 10:55:00,20.02,20.03,19.99,20.0,385500.0,10.7986,10.804,10.7824,10.7878,385500.0
2008-06-13 11:00:00,20.0,20.02,19.99,20.0,414300.0,10.7878,10.7986,10.7824,10.7878,414300.0
2008-06-13 11:05:00,20.0,20.0,19.98,19.99,331300.0,10.7878,10.7878,10.777,10.7824,331300.0
2008-06-13 11:10:00,19.99,20.0,19.96,19.98,189600.0,10.7824,10.7878,10.7662,10.777,189600.0
2008-06-13 11:15:00,19.98,19.98,19.92,19.95,191000.0,10.777,10.777,10.7446,10.7608,191000.0
2008-06-13 11:20:00,19.95,20.0,19.94,19.98,213600.0,10.7608,10.7878,10.7554,10.777,213600.0
2008-06-13 11:25:00,19.98,19.98,19.95,19.96,124800.0,10.777,10.777,10.7608,10.7662,124800.0
2008-06-13 11:30:00,19.96,19.98,19.94,19.94,140700.0,10.7662,10.777,10.7554,10.7554,140700.0
2008-06-13 11:35:00,19.95,19.97,19.91,19.92,183300.0,10.7608,10.7716,10.7392,10.7446,183300.0
2008-06-13 11:40:00,19.92,19.95,19.91,19.94,423000.0,10.7446,10.7608,10.7392,10.7554,423000.0
2008-06-13 11:45:00,19.94,19.96,19.93,19.94,104000.0,10.7554,10.7662,10.75,10.7554,104000.0
2008-06-13 11:50:00,19.95,19.96,19.94,19.95,90300.0,10.7608,10.7662,10.7554,10.7608,90300.0
2008-06-13 11:55:00,19.95,19.98,19.93,19.97,148000.0,10.7608,10.777,10.75,10.7716,148000.0
2008-06-13 12:00:00,19.98,20.0,19.95,19.95,323900.0,10.777,10.7878,10.7608,10.7608,323900.0
2008-06-13 12:05:00,19.95,20.0,19.95,19.98,150600.0,10.7608,10.7878,10.7608,10.777,150600.0
2008-06-13 12:10:00,19.98,19.98,19.95,19.97,239300.0,10.777,10.777,10.7608,10.7716,239300.0
2008-06-13 12:15:00,19.97,20.01,19.95,19.97,147400.0,10.7716,10.7932,10.7608,10.7716,147400.0
2008-06-13 12:20:00,19.96,19.97,19.96,19.97,29400.0,10.7662,10.7716,10.7662,10.7716,29400.0
2008-06-13 12:25:00,19.97,19.98,19.97,19.97,55500.0,10.7716,10.777,10.7716,10.7716,55500.0
2008-06-13 12:30:00,19.97,20.01,19.96,19.99,125600.0,10.7716,10.7932,10.7662,10.7824,125600.0
2008-06-13 12:35:00,19.99,19.99,19.95,19.95,51100.0,10.7824,10.7824,10.7608,10.7608,51100.0
2008-06-13 12:40:00,19.95,19.99,19.95,19.96,137900.0,10.7608,10.7824,10.7608,10.7662,137900.0
2008-06-13 12:45:00,19.96,19.96,19.91,19.91,532500.0,10.7662,10.7662,10.7392,10.7392,532500.0
2008-06-13 12:50:00,19.91,19.93,19.89,19.89,329100.0,10.7392,10.75,10.7285,10.7285,329100.0
2008-06-13 12:55:00,19.9,19.93,19.89,19.93,96500.0,10.7339,10.75,10.7285,10.75,96500.0
2008-06-13 13:00:00,19.92,19.93,19.87,19.88,80900.0,10.7446,10.75,10.7177,10.7231,80900.0
2008-06-13 13:05:00,19.89,19.9,19.88,19.88,102300.0,10.7285,10.7339,10.7231,10.7231,102300.0
2008-06-13 13:10:00,19.89,19.92,19.88,19.92,97500.0,10.7285,10.7446,10.7231,10.7446,97500.0
2008-06-13 13:15:00,19.92,19.94,19.92,19.94,87200.0,10.7446,10.7554,10.7446,10.7554,87200.0
2008-06-13 13:20:00,19.94,19.94,19.91,19.92,102000.0,10.7554,10.7554,10.7392,10.7446,102000.0
2008-06-13 13:25:00,19.92,19.93,19.9,19.91,97400.0,10.7446,10.75,10.7339,10.7392,97400.0
2008-06-13 13:30:00,19.9,19.93,19.9,19.93,154100.0,10.7339,10.75,10.7339,10.75,154100.0
2008-06-13 13:35:00,19.93,19.94,19.9,19.91,98500.0,10.75,10.7554,10.7339,10.7392,98500.0
2008-06-13 13:40:00,19.9,19.97,19.9,19.96,258500.0,10.7339,10.7716,10.7339,10.7662,258500.0
2008-06-13 13:45:00,19.96,19.97,19.92,19.92,157800.0,10.7662,10.7716,10.7446,10.7446,157800.0
2008-06-13 13:50:00,19.92,19.95,19.92,19.95,212700.0,10.7446,10.7608,10.7446,10.7608,212700.0
2008-06-13 13:55:00,19.95,19.96,19.94,19.94,101500.0,10.7608,10.7662,10.7554,10.7554,101500.0
2008-06-13 14:00:00,19.94,19.97,19.93,19.96,131600.0,10.7554,10.7716,10.75,10.7662,131600.0
2008-06-13 14:05:00,19.96,19.96,19.92,19.95,150600.0,10.7662,10.7662,10.7446,10.7608,150600.0
2008-06-13 14:10:00,19.96,19.98,19.94,19.97,141200.0,10.7662,10.777,10.7554,10.7716,141200.0
2008-06-13 14:15:00,19.97,20.02,19.95,19.96,233300.0,10.7716,10.7986,10.7608,10.7662,233300.0
2008-06-13 14:20:00,19.97,20.0,19.96,20.0,159400.0,10.7716,10.7878,10.7662,10.7878,159400.0
2008-06-13 14:25:00,20.0,20.01,19.97,19.98,198200.0,10.7878,10.7932,10.7716,10.777,198200.0
2008-06-13 14:30:00,19.98,19.99,19.97,19.98,112800.0,10.777,10.7824,10.7716,10.777,112800.0
2008-06-13 14:35:00,19.99,19.99,19.95,19.96,160700.0,10.7824,10.7824,10.7608,10.7662,160700.0
2008-06-13 14:40:00,19.97,20.0,19.95,19.98,230400.0,10.7716,10.7878,10.7608,10.777,230400.0
2008-06-13 14:45:00,19.99,20.0,19.97,20.0,223400.0,10.7824,10.7878,10.7716,10.7878,223400.0
2008-06-13 14:50:00,19.99,20.0,19.97,20.0,195700.0,10.7824,10.7878,10.7716,10.7878,195700.0
2008-06-13 14:55:00,20.0,20.0,19.95,19.96,177500.0,10.7878,10.7878,10.7608,10.7662,177500.0
2008-06-13 15:00:00,19.96,19.98,19.95,19.96,157300.0,10.7662,10.777,10.7608,10.7662,157300.0
2008-06-13 15:05:00,19.96,19.98,19.95,19.98,252800.0,10.7662,10.777,10.7608,10.777,252800.0
2008-06-13 15:10:00,19.98,20.0,19.97,19.98,329000.0,10.777,10.7878,10.7716,10.777,329000.0
2008-06-13 15:15:00,19.99,20.0,19.98,20.0,78600.0,10.7824,10.7878,10.777,10.7878,78600.0
2008-06-13 15:20:00,19.99,20.02,19.99,20.01,127000.0,10.7824,10.7986,10.7824,10.7932,127000.0
2008-06-13 15:25:00,20.02,20.02,20.0,20.01,195000.0,10.7986,10.7986,10.7878,10.7932,195000.0
2008-06-13 15:30:00,20.01,20.02,20.01,20.01,107800.0,10.7932,10.7986,10.7932,10.7932,107800.0
2008-06-13 15:35:00,20.02,20.04,19.99,20.03,266400.0,10.7986,10.8094,10.7824,10.804,266400.0
2008-06-13 15:40:00,20.04,20.09,20.03,20.05,445800.0,10.8094,10.8363,10.804,10.8148,445800.0
2008-06-13 15:45:00,20.05,20.13,20.04,20.1,300900.0,10.8148,10.8579,10.8094,10.8417,300900.0
2008-06-13 15:50:00,20.11,20.11,20.09,20.1,243600.0,10.8471,10.8471,10.8363,10.8417,243600.0
2008-06-13 15:55:00,20.09,20.13,20.08,20.11,442100.0,10.8363,10.8579,10.8309,10.8471,442100.0
2008-06-16 09:30:00,20.23,20.23,20.0,20.01,194600.0,10.9119,10.9119,10.7878,10.7932,194600.0
2008-06-16 09:35:00,20.01,20.03,19.99,19.99,174800.0,10.7932,10.804,10.7824,10.7824,174800.0
2008-06-16 09:40:00,19.98,19.99,19.96,19.97,95300.0,10.777,10.7824,10.7662,10.7716,95300.0
2008-06-16 09:45:00,19.96,19.97,19.9,19.9,152900.0,10.7662,10.7716,10.7339,10.7339,152900.0
2008-06-16 09:50:00,19.9,19.91,19.9,19.91,86100.0,10.7339,10.7392,10.7339,10.7392,86100.0
2008-06-16 09:55:00,19.91,19.92,19.87,19.9,217700.0,10.7392,10.7446,10.7177,10.7339,217700.0
2008-06-16 10:00:00,19.9,19.94,19.89,19.92,239000.0,10.7339,10.7554,10.7285,10.7446,239000.0
2008-06-16 10:05:00,19.93,19.93,19.88,19.89,245200.0,10.75,10.75,10.7231,10.7285,245200.0
2008-06-16 10:10:00,19.88,19.89,19.86,19.89,282900.0,10.7231,10.7285,10.7123,10.7285,282900.0
2008-06-16 10:15:00,19.89,19.92,19.87,19.92,185700.0,10.7285,10.7446,10.7177,10.7446,185700.0
2008-06-16 10:20:00,19.92,19.94,19.9,19.91,309200.0,10.7446,10.7554,10.7339,10.7392,309200.0
2008-06-16 10:25:00,19.9,19.91,19.88,19.89,224100.0,10.7339,10.7392,10.7231,10.7285,224100.0
2008-06-16 10:30:00,19.89,19.91,19.88,19.89,281200.0,10.7285,10.7392,10.7231,10.7285,281200.0
2008-06-16 10:35:00,19.89,19.9,19.86,19.88,290700.0,10.7285,10.7339,10.7123,10.7231,290700.0
2008-06-16 10:40:00,19.88,19.9,19.87,19.9,243900.0,10.7231,10.7339,10.7177,10.7339,243900.0
2008-06-16 10:45:00,19.89,19.9,19.87,19.89,130100.0,10.7285,10.7339,10.7177,10.7285,130100.0
2008-06-16 10:50:00,19.89,19.92,19.88,19.91,386400.0,10.7285,10.7446,10.7231,10.7392,386400.0
2008-06-16 10:55:00,19.92,19.95,19.9,19.95,171300.0,10.7446,10.7608,10.7339,10.7608,171300.0
2008-06-16 11:00:00,19.95,20.0,19.93,19.95,224500.0,10.7608,10.7878,10.75,10.7608,224500.0
2008-06-16 11:05:00,19.96,19.96,19.92,19.96,413800.0,10.7662,10.7662,10.7446,10.7662,413800.0
2008-06-16 11:10:00,19.95,19.96,19.92,19.94,443200.0,10.7608,10.7662,10.7446,10.7554,443200.0
2008-06-16 11:15:00,19.94,19.96,19.93,19.94,339400.0,10.7554,10.7662,10.75,10.7554,339400.0
2008-06-16 11:20:00,19.93,19.96,19.93,19.95,257100.0,10.75,10.7662,10.75,10.7608,257100.0
2008-06-16 11:25:00,19.95,19.96,19.94,19.95,167200.0,10.7608,10.7662,10.7554,10.7608,167200.0
2008-06-16 11:30:00,19.95,19.96,19.94,19.95,75700.0,10.7608,10.7662,10.7554,10.7608,75700.0
2008-06-16 11:35:00,19.95,19.97,19.94,19.96,123800.0,10.7608,10.7716,10.7554,10.7662,123800.0
2008-06-16 11:40:00,19.96,19.97,19.95,19.96,59800.0,10.7662,10.7716,10.7608,10.7662,59800.0
2008-06-16 11:45:00,19.96,19.97,19.94,19.96,133900.0,10.7662,10.7716,10.7554,10.7662,133900.0
2008-06-16 11:50:00,19.96,19.97,19.95,19.96,60400.0,10.7662,10.7716,10.7608,10.7662,60400.0
2008-06-16 11:55:00,19.96,19.97,19.95,19.96,64900.0,10.7662,10.7716,10.7608,10.7662,64900.0
2008-06-16 12:00:00,19.97,19.98,19.94,19.95,170500.0,10.7716,10.777,10.7554,10.7608,170500.0
2008-06-16 12:05:00,19.95,19.97,19.94,19.94,195800.0,10.7608,10.7716,10.7554,10.7554,195800.0
2008-06-16 12:10:00,19.95,20.0,19.93,19.98,204300.0,10.7608,10.7878,10.75,10.777,204300.0
2008-06-16 12:15:00,19.97,20.0,19.96,19.99,243200.0,10.7716,10.7878,10.7662,10.7824,243200.0
2008-06-16 12:20:00,19.99,20.05,19.98,20.03,326900.0,10.7824,10.8148,10.777,10.804,326900.0
2008-06-16 12:25:00,20.04,20.04,20.01,20.03,54000.0,10.8094,10.8094,10.7932,10.804,54000.0
2008-06-16 12:30:00,20.02,20.06,20.02,20.05,98700.0,10.7986,10.8202,10.7986,10.8148,98700.0
2008-06-16 12:35:00,20.06,20.07,20.05,20.07,134800.0,10.8202,10.8256,10.8148,10.8256,134800.0
2008-06-16 12:40:00,20.06,20.08,20.06,20.07,104600.0,10.8202,10.8309,10.8202,10.8256,104600.0
2008-06-16 12:45:00,20.08,20.14,20.07,20.14,251600.0,10.8309,10.8633,10.8256,10.8633,251600.0
2008-06-16 12:50:00,20.13,20.17,20.1,20.15,328200.0,10.8579,10.8795,10.8417,10.8687,328200.0
2008-06-16 12:55:00,20.16,20.16,20.08,20.14,199400.0,10.8741,10.8741,10.8309,10.8633,199400.0
2008-06-16 13:00:00,20.13,20.15,20.13,20.14,149200.0,10.8579,10.8687,10.8579,10.8633,149200.0
2008-06-16 13:05:00,20.14,20.15,20.1,20.11,146000.0,10.8633,10.8687,10.8417,10.8471,146000.0
2008-06-16 13:10:00,20.11,20.13,20.09,20.11,260100.0,10.8471,10.8579,10.8363,10.8471,260100.0
2008-06-16 13:15:00,20.11,20.14,20.11,20.14,180600.0,10.8471,10.8633,10.8471,10.8633,180600.0
2008-06-16 13:20:00,20.14,20.17,20.14,20.15,125200.0,10.8633,10.8795,10.8633,10.8687,125200.0
2008-06-16 13:25:00,20.16,20.25,20.15,20.25,245900.0,10.8741,10.9226,10.8687,10.9226,245900.0
2008-06-16 13:30:00,20.24,20.28,20.23,20.26,286600.0,10.9172,10.9388,10.9119,10.928,286600.0
2008-06-16 13:35:00,20.26,20.29,20.25,20.25,224000.0,10.928,10.9442,10.9226,10.9226,224000.0
2008-06-16 13:40:00,20.25,20.27,20.19,20.23,467900.0,10.9226,10.9334,10.8903,10.9119,467900.0
2008-06-16 13:45:00,20.23,20.24,20.18,20.2,221100.0,10.9119,10.9172,10.8849,10.8957,221100.0
2008-06-16 13:50:00,20.2,20.21,20.16,20.16,97100.0,10.8957,10.9011,10.8741,10.8741,97100.0
2008-06-16 13:55:00,20.17,20.17,20.14,20.16,135200.0,10.8795,10.8795,10.8633,10.8741,135200.0
2008-06-16 14:00:00,20.15,20.16,20.1,20.11,167500.0,10.8687,10.8741,10.8417,10.8471,167500.0
2008-06-16 14:05:00,20.1,20.13,20.1,20.11,232000.0,10.8417,10.8579,10.8417,10.8471,232000.0
2008-06-16 14:10:00,20.1,20.16,20.1,20.14,236800.0,10.8417,10.8741,10.8417,10.8633,236800.0
2008-06-16 14:15:00,20.14,20.15,20.11,20.11,196900.0,10.8633,10.8687,10.8471,10.8471,196900.0
2008-06-16 14:20:00,20.11,20.11,20.09,20.09,203000.0,10.8471,10.8471,10.8363,10.8363,203000.0
2008-06-16 14:25:00,20.1,20.1,20.03,20.04,329900.0,10.8417,10.8417,10.804,10.8094,329900.0
2008-06-16 14:30:00,20.04,20.05,20.04,20.04,114100.0,10.8094,10.8148,10.8094,10.8094,114100.0
2008-06-16 14:35:00,20.05,20.07,20.04,20.07,121800.0,10.8148,10.8256,10.8094,10.8256,121800.0
2008-06-16 14:40:00,20.06,20.09,20.06,20.08,103500.0,10.8202,10.8363,10.8202,10.8309,103500.0
2008-06-16 14:45:00,20.08,20.1,20.08,20.09,51100.0,10.8309,10.8417,10.8309,10.8363,51100.0
2008-06-16 14:50:00,20.09,20.11,20.09,20.1,63800.0,10.8363,10.8471,10.8363,10.8417,63800.0
2008-06-16 14:55:00,20.1,20.11,20.1,20.1,55200.0,10.8417,10.8471,10.8417,10.8417,55200.0
2008-06-16 15:00:00,20.1,20.12,20.1,20.12,287500.0,10.8417,10.8525,10.8417,10.8525,287500.0
2008-06-16 15:05:00,20.11,20.12,20.1,20.1,150900.0,10.8471,10.8525,10.8417,10.8417,150900.0
2008-06-16 15:10:00,20.1,20.11,20.08,20.1,132900.0,10.8417,10.8471,10.8309,10.8417,132900.0
2008-06-16 15:15:00,20.1,20.11,20.07,20.08,154600.0,10.8417,10.8471,10.8256,10.8309,154600.0
2008-06-16 15:20:00,20.07,20.08,20.04,20.06,147200.0,10.8256,10.8309,10.8094,10.8202,147200.0
2008-06-16 15:25:00,20.05,20.12,20.05,20.1,474600.0,10.8148,10.8525,10.8148,10.8417,474600.0
2008-06-16 15:30:00,20.1,20.11,20.09,20.1,138400.0,10.8417,10.8471,10.8363,10.8417,138400.0
2008-06-16 15:35:00,20.1,20.11,20.08,20.09,128900.0,10.8417,10.8471,10.8309,10.8363,128900.0
2008-06-16 15:40:00,20.08,20.09,20.05,20.07,342400.0,10.8309,10.8363,10.8148,10.8256,342400.0
2008-06-16 15:45:00,20.07,20.07,20.05,20.05,88000.0,10.8256,10.8256,10.8148,10.8148,88000.0
2008-06-16 15:50:00,20.05,20.09,20.05,20.07,174300.0,10.8148,10.8363,10.8148,10.8256,174300.0
2008-06-16 15:55:00,20.08,20.09,20.05,20.06,338500.0,10.8309,10.8363,10.8148,10.8202,338500.0
2008-06-17 09:30:00,20.23,20.33,20.2,20.27,218200.0,10.9119,10.9658,10.8957,10.9334,218200.0
2008-06-17 09:35:00,20.26,20.26,20.18,20.18,146100.0,10.928,10.928,10.8849,10.8849,146100.0
2008-06-17 09:40:00,20.18,20.21,20.14,20.21,153700.0,10.8849,10.9011,10.8633,10.9011,153700.0
2008-06-17 09:45:00,20.21,20.22,20.12,20.12,118300.0,10.9011,10.9065,10.8525,10.8525,118300.0
2008-06-17 09:50:00,20.12,20.13,20.1,20.12,106900.0,10.8525,10.8579,10.8417,10.8525,106900.0
2008-06-17 09:55:00,20.11,20.17,20.09,20.16,126000.0,10.8471,10.8795,10.8363,10.8741,126000.0
2008-06-17 10:00:00,20.16,20.18,20.13,20.15,97600.0,10.8741,10.8849,10.8579,10.8687,97600.0
2008-06-17 10:05:00,20.15,20.17,20.1,20.1,165800.0,10.8687,10.8795,10.8417,10.8417,165800.0
2008-06-17 10:10:00,20.11,20.18,20.09,20.16,151300.0,10.8471,10.8849,10.8363,10.8741,151300.0
2008-06-17 10:15:00,20.16,20.18,20.13,20.14,110600.0,10.8741,10.8849,10.8579,10.8633,110600.0
2008-06-17 10:20:00,20.14,20.14,20.07,20.11,131400.0,10.8633,10.8633,10.8256,10.8471,131400.0
2008-06-17 10:25:00,20.11,20.13,20.07,20.1,129000.0,10.8471,10.8579,10.8256,10.8417,129000.0
2008-06-17 10:30:00,20.1,20.1,20.06,20.09,76100.0,10.8417,10.8417,10.8202,10.8363,76100.0
2008-06-17 10:35:00,20.09,20.11,20.08,20.1,88200.0,10.8363,10.8471,10.8309,10.8417,88200.0
2008-06-17 10:40:00,20.11,20.15,20.09,20.14,256000.0,10.8471,10.8687,10.8363,10.8633,256000.0
2008-06-17 10:45:00,20.15,20.15,20.11,20.12,154900.0,10.8687,10.8687,10.8471,10.8525,154900.0
2008-06-17 10:50:00,20.12,20.13,20.11,20.12,96800.0,10.8525,10.8579,10.8471,10.8525,96800.0
2008-06-17 10:55:00,20.12,20.15,20.12,20.12,87800.0,10.8525,10.8687,10.8525,10.8525,87800.0
2008-06-17 11:00:00,20.12,20.14,20.12,20.13,168300.0,10.8525,10.8633,10.8525,10.8579,168300.0
2008-06-17 11:05:00,20.13,20.14,20.12,20.13,73300.0,10.8579,10.8633,10.8525,10.8579,73300.0
2008-06-17 11:10:00,20.12,20.14,20.12,20.13,56200.0,10.8525,10.8633,10.8525,10.8579,56200.0
2008-06-17 11:15:00,20.13,20.13,20.11,20.12,139100.0,10.8579,10.8579,10.8471,10.8525,139100.0
2008-06-17 11:20:00,20.12,20.15,20.11,20.12,205800.0,10.8525,10.8687,10.8471,10.8525,205800.0
2008-06-17 11:25:00,20.12,20.12,20.08,20.11,162600.0,10.8525,10.8525,10.8309,10.8471,162600.0
2008-06-17 11:30:00,20.11,20.13,20.1,20.11,97800.0,10.8471,10.8579,10.8417,10.8471,97800.0
2008-06-17 11:35:00,20.1,20.14,20.1,20.12,115100.0,10.8417,10.8633,10.8417,10.8525,115100.0
2008-06-17 11:40:00,20.12,20.14,20.12,20.12,81500.0,10.8525,10.8633,10.8525,10.8525,81500.0
2008-06-17 11:45:00,20.12,20.14,20.12,20.13,81400.0,10.8525,10.8633,10.8525,10.8579,81400.0
2008-06-17 11:50:00,20.14,20.15,20.13,20.15,78700.0,10.8633,10.8687,10.8579,10.8687,78700.0
2008-06-17 11:55:00,20.15,20.15,20.13,20.14,360400.0,10.8687,10.8687,10.8579,10.8633,360400.0
2008-06-17 12:00:00,20.13,20.14,20.13,20.13,53400.0,10.8579,10.8633,10.8579,10.8579,53400.0
2008-06-17 12:05:00,20.13,20.14,20.12,20.13,108500.0,10.8579,10.8633,10.8525,10.8579,108500.0
2008-06-17 12:10:00,20.12,20.13,20.12,20.12,69900.0,10.8525,10.8579,10.8525,10.8525,69900.0
2008-06-17 12:15:00,20.13,20.13,20.12,20.12,115400.0,10.8579,10.8579,10.8525,10.8525,115400.0
2008-06-17 12:20:00,20.13,20.14,20.12,20.14,190400.0,10.8579,10.8633,10.8525,10.8633,190400.0
2008-06-17 12:25:00,20.14,20.17,20.13,20.16,186800.0,10.8633,10.8795,10.8579,10.8741,186800.0
2008-06-17 12:30:00,20.15,20.16,20.14,20.16,280900.0,10.8687,10.8741,10.8633,10.8741,280900.0
2008-06-17 12:35:00,20.16,20.17,20.14,20.15,209600.0,10.8741,10.8795,10.8633,10.8687,209600.0
2008-06-17 12:40:00,20.15,20.18,20.15,20.16,437900.0,10.8687,10.8849,10.8687,10.8741,437900.0
2008-06-17 12:45:00,20.16,20.17,20.16,20.17,45300.0,10.8741,10.8795,10.8741,10.8795,45300.0
2008-06-17 12:50:00,20.17,20.2,20.16,20.18,203700.0,10.8795,10.8957,10.8741,10.8849,203700.0
2008-06-17 12:55:00,20.18,20.19,20.17,20.18,99700.0,10.8849,10.8903,10.8795,10.8849,99700.0
2008-06-17 13:00:00,20.17,20.18,20.16,20.17,69900.0,10.8795,10.8849,10.8741,10.8795,69900.0
2008-06-17 13:05:00,20.17,20.18,20.15,20.17,89900.0,10.8795,10.8849,10.8687,10.8795,89900.0
2008-06-17 13:10:00,20.17,20.2,20.17,20.2,121100.0,10.8795,10.8957,10.8795,10.8957,121100.0
2008-06-17 13:15:00,20.2,20.2,20.19,20.19,91100.0,10.8957,10.8957,10.8903,10.8903,91100.0
2008-06-17 13:20:00,20.2,20.2,20.18,20.2,174700.0,10.8957,10.8957,10.8849,10.8957,174700.0
2008-06-17 13:25:00,20.21,20.22,20.19,20.22,78000.0,10.9011,10.9065,10.8903,10.9065,78000.0
2008-06-17 13:30:00,20.22,20.23,20.21,20.23,104400.0,10.9065,10.9119,10.9011,10.9119,104400.0
2008-06-17 13:35:00,20.22,20.24,20.22,20.24,123000.0,10.9065,10.9172,10.9065,10.9172,123000.0
2008-06-17 13:40:00,20.23,20.24,20.23,20.24,97200.0,10.9119,10.9172,10.9119,10.9172,97200.0
2008-06-17 13:45:00,20.23,20.25,20.23,20.23,221300.0,10.9119,10.9226,10.9119,10.9119,221300.0
2008-06-17 13:50:00,20.23,20.24,20.17,20.18,369200.0,10.9119,10.9172,10.8795,10.8849,369200.0
2008-06-17 13:55:00,20.17,20.18,20.16,20.18,129000.0,10.8795,10.8849,10.8741,10.8849,129000.0
2008-06-17 14:00:00,20.18,20.2,20.16,20.16,254000.0,10.8849,10.8957,10.8741,10.8741,254000.0
2008-06-17 14:05:00,20.15,20.17,20.12,20.12,179300.0,10.8687,10.8795,10.8525,10.8525,179300.0
2008-06-17 14:10:00,20.13,20.13,20.08,20.11,293100.0,10.8579,10.8579,10.8309,10.8471,293100.0
2008-06-17 14:15:00,20.11,20.17,20.09,20.11,320500.0,10.8471,10.8795,10.8363,10.8471,320500.0
2008-06-17 14:20:00,20.1,20.13,20.1,20.1,112900.0,10.8417,10.8579,10.8417,10.8417,112900.0
2008-06-17 14:25:00,20.1,20.12,20.1,20.11,114000.0,10.8417,10.8525,10.8417,10.8471,114000.0
2008-06-17 14:30:00,20.1,20.11,20.07,20.07,145400.0,10.8417,10.8471,10.8256,10.8256,145400.0
2008-06-17 14:35:00,20.07,20.08,19.99,20.0,390000.0,10.8256,10.8309,10.7824,10.7878,390000.0
2008-06-17 14:40:00,20.0,20.06,19.99,20.05,166800.0,10.7878,10.8202,10.7824,10.8148,166800.0
2008-06-17 14:45:00,20.04,20.05,20.02,20.03,143100.0,10.8094,10.8148,10.7986,10.804,143100.0
2008-06-17 14:50:00,20.03,20.04,20.01,20.04,280000.0,10.804,10.8094,10.7932,10.8094,280000.0
2008-06-17 14:55:00,20.03,20.07,20.03,20.07,129400.0,10.804,10.8256,10.804,10.8256,129400.0
2008-06-17 15:00:00,20.06,20.07,20.01,20.02,140500.0,10.8202,10.8256,10.7932,10.7986,140500.0
2008-06-17 15:05:00,20.03,20.03,19.99,20.0,191100.0,10.804,10.804,10.7824,10.7878,191100.0
2008-06-17 15:10:00,19.99,20.04,19.99,20.01,150200.0,10.7824,10.8094,10.7824,10.7932,150200.0
2008-06-17 15:15:00,20.02,20.03,20.0,20.01,164500.0,10.7986,10.804,10.7878,10.7932,164500.0
2008-06-17 15:20:00,20.0,20.02,19.96,19.96,200300.0,10.7878,10.7986,10.7662,10.7662,200300.0
2008-06-17 15:25:00,19.97,20.0,19.96,20.0,117400.0,10.7716,10.7878,10.7662,10.7878,117400.0
2008-06-17 15:30:00,19.99,20.03,19.99,20.03,151800.0,10.7824,10.804,10.7824,10.804,151800.0
2008-06-17 15:35:00,20.03,20.03,20.0,20.03,164000.0,10.804,10.804,10.7878,10.804,164000.0
2008-06-17 15:40:00,20.02,20.04,20.0,20.01,198400.0,10.7986,10.8094,10.7878,10.7932,198400.0
2008-06-17 15:45:00,20.01,20.05,20.0,20.05,175300.0,10.7932,10.8148,10.7878,10.8148,175300.0
2008-06-17 15:50:00,20.05,20.06,20.04,20.04,306700.0,10.8148,10.8202,10.8094,10.8094,306700.0
2008-06-17 15:55:00,20.04,20.07,19.99,20.02,632400.0,10.8094,10.8256,10.7824,10.7986,632400.0
2008-06-18 09:30:00,19.94,20.25,19.86,19.93,300900.0,10.7554,10.9226,10.7123,10.75,300900.0
2008-06-18 09:35:00,19.93,19.94,19.89,19.9,159600.0,10.75,10.7554,10.7285,10.7339,159600.0
2008-06-18 09:40:00,19.91,19.97,19.9,19.97,187100.0,10.7392,10.7716,10.7339,10.7716,187100.0
2008-06-18 09:45:00,19.96,20.0,19.9,19.9,181400.0,10.7662,10.7878,10.7339,10.7339,181400.0
2008-06-18 09:50:00,19.9,19.91,19.88,19.89,123800.0,10.7339,10.7392,10.7231,10.7285,123800.0
2008-06-18 09:55:00,19.89,19.93,19.87,19.92,234200.0,10.7285,10.75,10.7177,10.7446,234200.0
2008-06-18 10:00:00,19.93,19.94,19.91,19.94,133200.0,10.75,10.7554,10.7392,10.7554,133200.0
2008-06-18 10:05:00,19.93,19.94,19.9,19.91,77300.0,10.75,10.7554,10.7339,10.7392,77300.0
2008-06-18 10:10:00,19.91,19.91,19.9,19.91,68300.0,10.7392,10.7392,10.7339,10.7392,68300.0
2008-06-18 10:15:00,19.9,20.01,19.9,20.0,145200.0,10.7339,10.7932,10.7339,10.7878,145200.0
2008-06-18 10:20:00,20.0,20.02,19.99,20.0,125400.0,10.7878,10.7986,10.7824,10.7878,125400.0
2008-06-18 10:25:00,20.0,20.02,19.92,19.92,121700.0,10.7878,10.7986,10.7446,10.7446,121700.0
2008-06-18 10:30:00,19.92,19.93,19.9,19.92,152000.0,10.7446,10.75,10.7339,10.7446,152000.0
2008-06-18 10:35:00,19.91,19.97,19.9,19.95,148900.0,10.7392,10.7716,10.7339,10.7608,148900.0
2008-06-18 10:40:00,19.95,19.95,19.89,19.9,173100.0,10.7608,10.7608,10.7285,10.7339,173100.0
2008-06-18 10:45:00,19.9,19.92,19.89,19.9,69500.0,10.7339,10.7446,10.7285,10.7339,69500.0
2008-06-18 10:50:00,19.91,19.95,19.9,19.94,91500.0,10.7392,10.7608,10.7339,10.7554,91500.0
2008-06-18 10:55:00,19.94,19.97,19.94,19.96,58800.0,10.7554,10.7716,10.7554,10.7662,58800.0
2008-06-18 11:00:00,19.97,19.97,19.94,19.95,70000.0,10.7716,10.7716,10.7554,10.7608,70000.0
2008-06-18 11:05:00,19.94,20.01,19.94,20.01,83400.0,10.7554,10.7932,10.7554,10.7932,83400.0
2008-06-18 11:10:00,20.01,20.02,19.99,20.01,72200.0,10.7932,10.7986,10.7824,10.7932,72200.0
2008-06-18 11:15:00,20.01,20.02,19.97,19.97,46000.0,10.7932,10.7986,10.7716,10.7716,46000.0
2008-06-18 11:20:00,19.97,20.03,19.97,20.03,156000.0,10.7716,10.804,10.7716,10.804,156000.0
2008-06-18 11:25:00,20.02,20.05,20.0,20.0,151900.0,10.7986,10.8148,10.7878,10.7878,151900.0
2008-06-18 11:30:00,20.0,20.03,19.98,20.02,68200.0,10.7878,10.804,10.777,10.7986,68200.0
2008-06-18 11:35:00,20.03,20.06,19.97,19.99,208900.0,10.804,10.8202,10.7716,10.7824,208900.0
2008-06-18 11:40:00,19.99,20.01,19.98,19.99,125400.0,10.7824,10.7932,10.777,10.7824,125400.0
2008-06-18 11:45:00,20.0,20.01,19.98,20.0,110700.0,10.7878,10.7932,10.777,10.7878,110700.0
2008-06-18 11:50:00,20.0,20.01,19.99,19.99,145700.0,10.7878,10.7932,10.7824,10.7824,145700.0
2008-06-18 11:55:00,20.0,20.04,19.98,19.99,119400.0,10.7878,10.8094,10.777,10.7824,119400.0
2008-06-18 12:00:00,19.98,19.99,19.97,19.98,187000.0,10.777,10.7824,10.7716,10.777,187000.0
2008-06-18 12:05:00,19.99,19.99,19.94,19.94,102300.0,10.7824,10.7824,10.7554,10.7554,102300.0
2008-06-18 12:10:00,19.95,19.95,19.92,19.94,88300.0,10.7608,10.7608,10.7446,10.7554,88300.0
2008-06-18 12:15:00,19.94,19.95,19.93,19.94,63500.0,10.7554,10.7608,10.75,10.7554,63500.0
2008-06-18 12:20:00,19.95,19.95,19.94,19.95,73500.0,10.7608,10.7608,10.7554,10.7608,73500.0
2008-06-18 12:25:00,19.94,19.95,19.93,19.94,125400.0,10.7554,10.7608,10.75,10.7554,125400.0
2008-06-18 12:30:00,19.93,19.95,19.93,19.95,92500.0,10.75,10.7608,10.75,10.7608,92500.0
2008-06-18 12:35:00,19.94,19.95,19.94,19.95,37300.0,10.7554,10.7608,10.7554,10.7608,37300.0
2008-06-18 12:40:00,19.94,19.95,19.92,19.92,101900.0,10.7554,10.7608,10.7446,10.7446,101900.0
2008-06-18 12:45:00,19.92,19.92,19.91,19.91,103300.0,10.7446,10.7446,10.7392,10.7392,103300.0
2008-06-18 12:50:00,19.91,19.92,19.89,19.91,156300.0,10.7392,10.7446,10.7285,10.7392,156300.0
2008-06-18 12:55:00,19.9,19.91,19.86,19.86,185400.0,10.7339,10.7392,10.7123,10.7123,185400.0
2008-06-18 13:00:00,19.87,19.87,19.81,19.87,118600.0,10.7177,10.7177,10.6853,10.7177,118600.0
2008-06-18 13:05:00,19.87,19.87,19.86,19.86,48200.0,10.7177,10.7177,10.7123,10.7123,48200.0
2008-06-18 13:10:00,19.86,19.87,19.81,19.84,153800.0,10.7123,10.7177,10.6853,10.7015,153800.0
2008-06-18 13:15:00,19.84,19.86,19.82,19.85,150700.0,10.7015,10.7123,10.6907,10.7069,150700.0
2008-06-18 13:20:00,19.85,19.86,19.85,19.85,46100.0,10.7069,10.7123,10.7069,10.7069,46100.0
2008-06-18 13:25:00,19.85,19.86,19.85,19.85,191500.0,10.7069,10.7123,10.7069,10.7069,191500.0
2008-06-18 13:30:00,19.85,19.9,19.85,19.9,209000.0,10.7069,10.7339,10.7069,10.7339,209000.0
2008-06-18 13:35:00,19.9,19.9,19.81,19.81,174200.0,10.7339,10.7339,10.6853,10.6853,174200.0
2008-06-18 13:40:00,19.82,19.85,19.81,19.84,53400.0,10.6907,10.7069,10.6853,10.7015,53400.0
2008-06-18 13:45:00,19.84,19.84,19.83,19.83,61900.0,10.7015,10.7015,10.6961,10.6961,61900.0
2008-06-18 13:50:00,19.83,19.86,19.83,19.85,68600.0,10.6961,10.7123,10.6961,10.7069,68600.0
2008-06-18 13:55:00,19.86,19.87,19.85,19.86,71100.0,10.7123,10.7177,10.7069,10.7123,71100.0
2008-06-18 14:00:00,19.87,19.91,19.86,19.89,114400.0,10.7177,10.7392,10.7123,10.7285,114400.0
2008-06-18 14:05:00,19.9,19.9,19.89,19.9,52000.0,10.7339,10.7339,10.7285,10.7339,52000.0
2008-06-18 14:10:00,19.89,19.9,19.84,19.84,113000.0,10.7285,10.7339,10.7015,10.7015,113000.0
2008-06-18 14:15:00,19.84,19.85,19.8,19.8,197700.0,10.7015,10.7069,10.6799,10.6799,197700.0
2008-06-18 14:20:00,19.8,19.81,19.71,19.72,157600.0,10.6799,10.6853,10.6314,10.6368,157600.0
2008-06-18 14:25:00,19.73,19.78,19.72,19.76,159500.0,10.6422,10.6691,10.6368,10.6583,159500.0
2008-06-18 14:30:00,19.76,19.79,19.75,19.79,65700.0,10.6583,10.6745,10.6529,10.6745,65700.0
2008-06-18 14:35:00,19.79,19.83,19.78,19.82,62600.0,10.6745,10.6961,10.6691,10.6907,62600.0
2008-06-18 14:40:00,19.83,19.83,19.82,19.82,50700.0,10.6961,10.6961,10.6907,10.6907,50700.0
2008-06-18 14:45:00,19.82,19.83,19.79,19.8,115800.0,10.6907,10.6961,10.6745,10.6799,115800.0
2008-06-18 14:50:00,19.79,19.83,19.79,19.82,71100.0,10.6745,10.6961,10.6745,10.6907,71100.0
2008-06-18 14:55:00,19.82,19.84,19.82,19.84,53000.0,10.6907,10.7015,10.6907,10.7015,53000.0
2008-06-18 15:00:00,19.84,19.85,19.83,19.85,156000.0,10.7015,10.7069,10.6961,10.7069,156000.0
2008-06-18 15:05:00,19.84,19.91,19.84,19.89,236300.0,10.7015,10.7392,10.7015,10.7285,236300.0
2008-06-18 15:10:00,19.89,19.9,19.84,19.84,408600.0,10.7285,10.7339,10.7015,10.7015,408600.0
2008-06-18 15:15:00,19.85,19.93,19.84,19.92,330000.0,10.7069,10.75,10.7015,10.7446,330000.0
2008-06-18 15:20:00,19.92,19.93,19.89,19.91,160400.0,10.7446,10.75,10.7285,10.7392,160400.0
2008-06-18 15:25:00,19.9,19.91,19.86,19.87,223600.0,10.7339,10.7392,10.7123,10.7177,223600.0
2008-06-18 15:30:00,19.88,19.88,19.81,19.81,179400.0,10.7231,10.7231,10.6853,10.6853,179400.0
2008-06-18 15:35:00,19.81,19.84,19.79,19.83,167200.0,10.6853,10.7015,10.6745,10.6961,167200.0
2008-06-18 15:40:00,19.83,19.83,19.73,19.75,184400.0,10.6961,10.6961,10.6422,10.6529,184400.0
2008-06-18 15:45:00,19.74,19.77,19.73,19.74,261000.0,10.6476,10.6637,10.6422,10.6476,261000.0
2008-06-18 15:50:00,19.73,19.79,19.73,19.76,321600.0,10.6422,10.6745,10.6422,10.6583,321600.0
2008-06-18 15:55:00,19.76,19.79,19.74,19.79,311800.0,10.6583,10.6745,10.6476,10.6745,311800.0
2008-06-19 09:30:00,19.89,19.89,19.69,19.78,204900.0,10.7285,10.7285,10.6206,10.6691,204900.0
2008-06-19 09:35:00,19.77,19.83,19.75,19.76,89000.0,10.6637,10.6961,10.6529,10.6583,89000.0
2008-06-19 09:40:00,19.76,19.81,19.69,19.7,100200.0,10.6583,10.6853,10.6206,10.626,100200.0
2008-06-19 09:45:00,19.69,19.69,19.57,19.65,256900.0,10.6206,10.6206,10.5559,10.599,256900.0
2008-06-19 09:50:00,19.65,19.65,19.6,19.62,145800.0,10.599,10.599,10.572,10.5828,145800.0
2008-06-19 09:55:00,19.61,19.63,19.59,19.62,178800.0,10.5774,10.5882,10.5666,10.5828,178800.0
2008-06-19 10:00:00,19.62,19.65,19.55,19.65,229500.0,10.5828,10.599,10.5451,10.599,229500.0
2008-06-19 10:05:00,19.65,19.67,19.59,19.6,101600.0,10.599,10.6098,10.5666,10.572,101600.0
2008-06-19 10:10:00,19.6,19.7,19.59,19.67,109400.0,10.572,10.626,10.5666,10.6098,109400.0
2008-06-19 10:15:00,19.67,19.67,19.62,19.63,92400.0,10.6098,10.6098,10.5828,10.5882,92400.0
2008-06-19 10:20:00,19.62,19.7,19.61,19.7,113100.0,10.5828,10.626,10.5774,10.626,113100.0
2008-06-19 10:25:00,19.7,19.7,19.66,19.67,96600.0,10.626,10.626,10.6044,10.6098,96600.0
2008-06-19 10:30:00,19.67,19.68,19.65,19.65,119800.0,10.6098,10.6152,10.599,10.599,119800.0
2008-06-19 10:35:00,19.65,19.73,19.65,19.7,283700.0,10.599,10.6422,10.599,10.626,283700.0
2008-06-19 10:40:00,19.7,19.72,19.68,19.72,72100.0,10.626,10.6368,10.6152,10.6368,72100.0
2008-06-19 10:45:00,19.72,19.75,19.72,19.74,71600.0,10.6368,10.6529,10.6368,10.6476,71600.0
2008-06-19 10:50:00,19.73,19.76,19.71,19.72,122300.0,10.6422,10.6583,10.6314,10.6368,122300.0
2008-06-19 10:55:00,19.71,19.74,19.69,19.74,78700.0,10.6314,10.6476,10.6206,10.6476,78700.0
2008-06-19 11:00:00,19.74,19.83,19.73,19.83,193800.0,10.6476,10.6961,10.6422,10.6961,193800.0
2008-06-19 11:05:00,19.82,19.86,19.81,19.81,309300.0,10.6907,10.7123,10.6853,10.6853,309300.0
2008-06-19 11:10:00,19.81,19.82,19.79,19.82,282200.0,10.6853,10.6907,10.6745,10.6907,282200.0
2008-06-19 11:15:00,19.82,19.82,19.8,19.81,296200.0,10.6907,10.6907,10.6799,10.6853,296200.0
2008-06-19 11:20:00,19.8,19.85,19.8,19.85,212100.0,10.6799,10.7069,10.6799,10.7069,212100.0
2008-06-19 11:25:00,19.85,19.92,19.84,19.91,138000.0,10.7069,10.7446,10.7015,10.7392,138000.0
2008-06-19 11:30:00,19.92,19.94,19.9,19.94,242900.0,10.7446,10.7554,10.7339,10.7554,242900.0
2008-06-19 11:35:00,19.93,19.98,19.89,19.95,268100.0,10.75,10.777,10.7285,10.7608,268100.0
2008-06-19 11:40:00,19.94,19.98,19.92,19.97,124700.0,10.7554,10.777,10.7446,10.7716,124700.0
2008-06-19 11:45:00,19.97,19.97,19.91,19.96,153600.0,10.7716,10.7716,10.7392,10.7662,153600.0
2008-06-19 11:50:00,19.96,19.98,19.94,19.94,117200.0,10.7662,10.777,10.7554,10.7554,117200.0
2008-06-19 11:55:00,19.95,19.97,19.95,19.97,97300.0,10.7608,10.7716,10.7608,10.7716,97300.0
2008-06-19 12:00:00,19.96,20.06,19.96,20.05,211400.0,10.7662,10.8202,10.7662,10.8148,211400.0
2008-06-19 12:05:00,20.05,20.09,20.0,20.08,206600.0,10.8148,10.8363,10.7878,10.8309,206600.0
2008-06-19 12:10:00,20.07,20.08,19.97,20.04,176400.0,10.8256,10.8309,10.7716,10.8094,176400.0
2008-06-19 12:15:00,20.04,20.08,20.0,20.05,130200.0,10.8094,10.8309,10.7878,10.8148,130200.0
2008-06-19 12:20:00,20.04,20.12,19.92,20.12,296200.0,10.8094,10.8525,10.7446,10.8525,296200.0
2008-06-19 12:25:00,20.11,20.12,20.03,20.03,83100.0,10.8471,10.8525,10.804,10.804,83100.0
2008-06-19 12:30:00,20.04,20.08,20.03,20.08,52500.0,10.8094,10.8309,10.804,10.8309,52500.0
2008-06-19 12:35:00,20.08,20.08,20.02,20.03,74100.0,10.8309,10.8309,10.7986,10.804,74100.0
2008-06-19 12:40:00,20.03,20.04,19.98,20.0,103900.0,10.804,10.8094,10.777,10.7878,103900.0
2008-06-19 12:45:00,19.99,20.0,19.96,19.96,81100.0,10.7824,10.7878,10.7662,10.7662,81100.0
2008-06-19 12:50:00,19.96,19.97,19.94,19.94,115800.0,10.7662,10.7716,10.7554,10.7554,115800.0
2008-06-19 12:55:00,19.94,19.95,19.9,19.92,223900.0,10.7554,10.7608,10.7339,10.7446,223900.0
2008-06-19 13:00:00,19.92,19.94,19.91,19.94,81400.0,10.7446,10.7554,10.7392,10.7554,81400.0
2008-06-19 13:05:00,19.94,20.01,19.93,20.01,77200.0,10.7554,10.7932,10.75,10.7932,77200.0
2008-06-19 13:10:00,20.02,20.03,19.97,19.99,70900.0,10.7986,10.804,10.7716,10.7824,70900.0
2008-06-19 13:15:00,19.99,20.01,19.98,19.99,45400.0,10.7824,10.7932,10.777,10.7824,45400.0
2008-06-19 13:20:00,19.99,20.0,19.95,19.95,54700.0,10.7824,10.7878,10.7608,10.7608,54700.0
2008-06-19 13:25:00,19.96,20.0,19.95,20.0,38600.0,10.7662,10.7878,10.7608,10.7878,38600.0
2008-06-19 13:30:00,20.0,20.0,19.98,19.98,71200.0,10.7878,10.7878,10.777,10.777,71200.0
2008-06-19 13:35:00,19.98,20.01,19.97,20.0,174800.0,10.777,10.7932,10.7716,10.7878,174800.0
2008-06-19 13:40:00,20.0,20.01,19.99,20.01,99500.0,10.7878,10.7932,10.7824,10.7932,99500.0
2008-06-19 13:45:00,20.01,20.01,19.99,20.0,96400.0,10.7932,10.7932,10.7824,10.7878,96400.0
2008-06-19 13:50:00,20.0,20.01,19.96,19.96,58900.0,10.7878,10.7932,10.7662,10.7662,58900.0
2008-06-19 13:55:00,19.97,19.97,19.92,19.92,96600.0,10.7716,10.7716,10.7446,10.7446,96600.0
2008-06-19 14:00:00,19.93,19.93,19.9,19.92,72400.0,10.75,10.75,10.7339,10.7446,72400.0
2008-06-19 14:05:00,19.91,19.92,19.89,19.9,151600.0,10.7392,10.7446,10.7285,10.7339,151600.0
2008-06-19 14:10:00,19.9,19.94,19.89,19.94,200400.0,10.7339,10.7554,10.7285,10.7554,200400.0
2008-06-19 14:15:00,19.94,19.95,19.93,19.94,64000.0,10.7554,10.7608,10.75,10.7554,64000.0
2008-06-19 14:20:00,19.95,19.96,19.94,19.96,42200.0,10.7608,10.7662,10.7554,10.7662,42200.0
2008-06-19 14:25:00,19.96,20.0,19.95,19.97,166900.0,10.7662,10.7878,10.7608,10.7716,166900.0
2008-06-19 14:30:00,19.97,20.01,19.97,20.01,103200.0,10.7716,10.7932,10.7716,10.7932,103200.0
2008-06-19 14:35:00,20.01,20.01,20.0,20.01,63000.0,10.7932,10.7932,10.7878,10.7932,63000.0
2008-06-19 14:40:00,20.0,20.02,19.98,20.01,277800.0,10.7878,10.7986,10.777,10.7932,277800.0
2008-06-19 14:45:00,20.0,20.01,19.99,19.99,122900.0,10.7878,10.7932,10.7824,10.7824,122900.0
2008-06-19 14:50:00,19.99,20.01,19.98,19.98,94900.0,10.7824,10.7932,10.777,10.777,94900.0
2008-06-19 14:55:00,19.99,20.0,19.97,19.99,109900.0,10.7824,10.7878,10.7716,10.7824,109900.0
2008-06-19 15:00:00,19.98,20.0,19.98,19.99,136500.0,10.777,10.7878,10.777,10.7824,136500.0
2008-06-19 15:05:00,19.99,20.01,19.98,20.0,155600.0,10.7824,10.7932,10.777,10.7878,155600.0
2008-06-19 15:10:00,20.01,20.02,19.99,20.02,247100.0,10.7932,10.7986,10.7824,10.7986,247100.0
2008-06-19 15:15:00,20.02,20.02,20.0,20.0,87200.0,10.7986,10.7986,10.7878,10.7878,87200.0
2008-06-19 15:20:00,20.0,20.02,20.0,20.02,126900.0,10.7878,10.7986,10.7878,10.7986,126900.0
2008-06-19 15:25:00,20.02,20.02,20.0,20.0,125700.0,10.7986,10.7986,10.7878,10.7878,125700.0
2008-06-19 15:30:00,20.0,20.02,20.0,20.02,181100.0,10.7878,10.7986,10.7878,10.7986,181100.0
2008-06-19 15:35:00,20.02,20.03,20.0,20.0,117700.0,10.7986,10.804,10.7878,10.7878,117700.0
2008-06-19 15:40:00,20.0,20.01,19.97,19.98,259200.0,10.7878,10.7932,10.7716,10.777,259200.0
2008-06-19 15:45:00,19.99,19.99,19.98,19.99,154300.0,10.7824,10.7824,10.777,10.7824,154300.0
2008-06-19 15:50:00,19.98,19.99,19.91,19.92,522800.0,10.777,10.7824,10.7392,10.7446,522800.0
2008-06-19 15:55:00,19.91,19.92,19.85,19.9,461800.0,10.7392,10.7446,10.7069,10.7339,461800.0
2008-06-20 09:30:00,19.81,19.9,19.66,19.68,2045400.0,10.6853,10.7339,10.6044,10.6152,2045400.0
2008-06-20 09:35:00,19.67,19.69,19.58,19.59,169600.0,10.6098,10.6206,10.5613,10.5666,169600.0
2008-06-20 09:40:00,19.59,19.65,19.59,19.6,321300.0,10.5666,10.599,10.5666,10.572,321300.0
2008-06-20 09:45:00,19.61,19.62,19.56,19.58,287600.0,10.5774,10.5828,10.5505,10.5613,287600.0
2008-06-20 09:50:00,19.59,19.64,19.58,19.63,203800.0,10.5666,10.5936,10.5613,10.5882,203800.0
2008-06-20 09:55:00,19.62,19.63,19.58,19.62,97000.0,10.5828,10.5882,10.5613,10.5828,97000.0
2008-06-20 10:00:00,19.62,19.63,19.56,19.57,126500.0,10.5828,10.5882,10.5505,10.5559,126500.0
2008-06-20 10:05:00,19.57,19.64,19.54,19.64,155600.0,10.5559,10.5936,10.5397,10.5936,155600.0
2008-06-20 10:10:00,19.64,19.71,19.62,19.68,145000.0,10.5936,10.6314,10.5828,10.6152,145000.0
2008-06-20 10:15:00,19.67,19.73,19.66,19.72,103800.0,10.6098,10.6422,10.6044,10.6368,103800.0
2008-06-20 10:20:00,19.72,19.75,19.69,19.74,241300.0,10.6368,10.6529,10.6206,10.6476,241300.0
2008-06-20 10:25:00,19.74,19.74,19.67,19.72,186900.0,10.6476,10.6476,10.6098,10.6368,186900.0
2008-06-20 10:30:00,19.72,19.73,19.68,19.69,132600.0,10.6368,10.6422,10.6152,10.6206,132600.0
2008-06-20 10:35:00,19.69,19.73,19.63,19.66,163500.0,10.6206,10.6422,10.5882,10.6044,163500.0
2008-06-20 10:40:00,19.66,19.69,19.64,19.64,110400.0,10.6044,10.6206,10.5936,10.5936,110400.0
2008-06-20 10:45:00,19.64,19.67,19.62,19.65,79000.0,10.5936,10.6098,10.5828,10.599,79000.0
2008-06-20 10:50:00,19.66,19.71,19.63,19.69,79700.0,10.6044,10.6314,10.5882,10.6206,79700.0
2008-06-20 10:55:00,19.69,19.74,19.67,19.74,235800.0,10.6206,10.6476,10.6098,10.6476,235800.0
2008-06-20 11:00:00,19.74,19.74,19.7,19.7,112300.0,10.6476,10.6476,10.626,10.626,112300.0
2008-06-20 11:05:00,19.7,19.73,19.66,19.72,134600.0,10.626,10.6422,10.6044,10.6368,134600.0
2008-06-20 11:10:00,19.72,19.75,19.71,19.73,133600.0,10.6368,10.6529,10.6314,10.6422,133600.0
2008-06-20 11:15:00,19.73,19.75,19.72,19.74,98700.0,10.6422,10.6529,10.6368,10.6476,98700.0
2008-06-20 11:20:00,19.74,19.78,19.73,19.74,418200.0,10.6476,10.6691,10.6422,10.6476,418200.0
2008-06-20 11:25:00,19.75,19.75,19.72,19.72,100500.0,10.6529,10.6529,10.6368,10.6368,100500.0
2008-06-20 11:30:00,19.73,19.74,19.7,19.71,166100.0,10.6422,10.6476,10.626,10.6314,166100.0
2008-06-20 11:35:00,19.71,19.75,19.7,19.75,157700.0,10.6314,10.6529,10.626,10.6529,157700.0
2008-06-20 11:40:00,19.75,19.81,19.75,19.78,138800.0,10.6529,10.6853,10.6529,10.6691,138800.0
2008-06-20 11:45:00,19.79,19.79,19.73,19.74,113600.0,10.6745,10.6745,10.6422,10.6476,113600.0
2008-06-20 11:50:00,19.75,19.76,19.74,19.76,73900.0,10.6529,10.6583,10.6476,10.6583,73900.0
2008-06-20 11:55:00,19.76,19.77,19.75,19.76,51700.0,10.6583,10.6637,10.6529,10.6583,51700.0
2008-06-20 12:00:00,19.77,19.77,19.76,19.77,68800.0,10.6637,10.6637,10.6583,10.6637,68800.0
2008-06-20 12:05:00,19.77,19.79,19.75,19.76,226200.0,10.6637,10.6745,10.6529,10.6583,226200.0
2008-06-20 12:10:00,19.76,19.78,19.74,19.75,63500.0,10.6583,10.6691,10.6476,10.6529,63500.0
2008-06-20 12:15:00,19.76,19.77,19.72,19.72,65400.0,10.6583,10.6637,10.6368,10.6368,65400.0
2008-06-20 12:20:00,19.72,19.72,19.7,19.7,59800.0,10.6368,10.6368,10.626,10.626,59800.0
2008-06-20 12:25:00,19.7,19.73,19.7,19.72,80600.0,10.626,10.6422,10.626,10.6368,80600.0
2008-06-20 12:30:00,19.72,19.73,19.69,19.69,187700.0,10.6368,10.6422,10.6206,10.6206,187700.0
2008-06-20 12:35:00,19.7,19.71,19.66,19.66,45700.0,10.626,10.6314,10.6044,10.6044,45700.0
2008-06-20 12:40:00,19.66,19.69,19.66,19.68,66500.0,10.6044,10.6206,10.6044,10.6152,66500.0
2008-06-20 12:45:00,19.69,19.69,19.68,19.68,28800.0,10.6206,10.6206,10.6152,10.6152,28800.0
2008-06-20 12:50:00,19.68,19.69,19.68,19.68,25700.0,10.6152,10.6206,10.6152,10.6152,25700.0
2008-06-20 12:55:00,19.69,19.69,19.68,19.69,30800.0,10.6206,10.6206,10.6152,10.6206,30800.0
2008-06-20 13:00:00,19.68,19.69,19.68,19.69,38000.0,10.6152,10.6206,10.6152,10.6206,38000.0
2008-06-20 13:05:00,19.68,19.7,19.68,19.69,48800.0,10.6152,10.626,10.6152,10.6206,48800.0
2008-06-20 13:10:00,19.69,19.72,19.67,19.67,61800.0,10.6206,10.6368,10.6098,10.6098,61800.0
2008-06-20 13:15:00,19.67,19.68,19.64,19.64,43700.0,10.6098,10.6152,10.5936,10.5936,43700.0
2008-06-20 13:20:00,19.65,19.65,19.62,19.62,52700.0,10.599,10.599,10.5828,10.5828,52700.0
2008-06-20 13:25:00,19.63,19.63,19.6,19.61,58300.0,10.5882,10.5882,10.572,10.5774,58300.0
2008-06-20 13:30:00,19.62,19.62,19.57,19.6,101500.0,10.5828,10.5828,10.5559,10.572,101500.0
2008-06-20 13:35:00,19.6,19.6,19.57,19.6,92300.0,10.572,10.572,10.5559,10.572,92300.0
2008-06-20 13:40:00,19.6,19.61,19.56,19.56,62600.0,10.572,10.5774,10.5505,10.5505,62600.0
2008-06-20 13:45:00,19.56,19.58,19.56,19.57,67000.0,10.5505,10.5613,10.5505,10.5559,67000.0
2008-06-20 13:50:00,19.58,19.61,19.57,19.61,56900.0,10.5613,10.5774,10.5559,10.5774,56900.0
2008-06-20 13:55:00,19.61,19.61,19.58,19.59,49000.0,10.5774,10.5774,10.5613,10.5666,49000.0
2008-06-20 14:00:00,19.59,19.59,19.56,19.58,239200.0,10.5666,10.5666,10.5505,10.5613,239200.0
2008-06-20 14:05:00,19.58,19.59,19.57,19.58,64900.0,10.5613,10.5666,10.5559,10.5613,64900.0
2008-06-20 14:10:00,19.58,19.59,19.54,19.55,83200.0,10.5613,10.5666,10.5397,10.5451,83200.0
2008-06-20 14:15:00,19.55,19.57,19.54,19.55,69500.0,10.5451,10.5559,10.5397,10.5451,69500.0
2008-06-20 14:20:00,19.55,19.57,19.54,19.56,82900.0,10.5451,10.5559,10.5397,10.5505,82900.0
2008-06-20 14:25:00,19.57,19.58,19.55,19.58,60800.0,10.5559,10.5613,10.5451,10.5613,60800.0
2008-06-20 14:30:00,19.57,19.59,19.55,19.56,98500.0,10.5559,10.5666,10.5451,10.5505,98500.0
2008-06-20 14:35:00,19.57,19.57,19.54,19.55,95500.0,10.5559,10.5559,10.5397,10.5451,95500.0
2008-06-20 14:40:00,19.54,19.55,19.52,19.53,80600.0,10.5397,10.5451,10.5289,10.5343,80600.0
2008-06-20 14:45:00,19.54,19.54,19.51,19.52,92400.0,10.5397,10.5397,10.5235,10.5289,92400.0
2008-06-20 14:50:00,19.51,19.52,19.47,19.49,231000.0,10.5235,10.5289,10.5019,10.5127,231000.0
2008-06-20 14:55:00,19.49,19.49,19.43,19.43,160400.0,10.5127,10.5127,10.4803,10.4803,160400.0
2008-06-20 15:00:00,19.44,19.51,19.43,19.51,244900.0,10.4857,10.5235,10.4803,10.5235,244900.0
2008-06-20 15:05:00,19.5,19.54,19.5,19.51,122200.0,10.5181,10.5397,10.5181,10.5235,122200.0
2008-06-20 15:10:00,19.5,19.54,19.5,19.51,113800.0,10.5181,10.5397,10.5181,10.5235,113800.0
2008-06-20 15:15:00,19.5,19.55,19.49,19.53,185700.0,10.5181,10.5451,10.5127,10.5343,185700.0
2008-06-20 15:20:00,19.54,19.58,19.52,19.58,156700.0,10.5397,10.5613,10.5289,10.5613,156700.0
2008-06-20 15:25:00,19.58,19.59,19.53,19.55,256200.0,10.5613,10.5666,10.5343,10.5451,256200.0
2008-06-20 15:30:00,19.54,19.55,19.53,19.55,179700.0,10.5397,10.5451,10.5343,10.5451,179700.0
2008-06-20 15:35:00,19.54,19.56,19.52,19.56,322900.0,10.5397,10.5505,10.5289,10.5505,322900.0
2008-06-20 15:40:00,19.56,19.59,19.52,19.56,280600.0,10.5505,10.5666,10.5289,10.5505,280600.0
2008-06-20 15:45:00,19.56,19.59,19.55,19.58,332100.0,10.5505,10.5666,10.5451,10.5613,332100.0
2008-06-20 15:50:00,19.58,19.62,19.56,19.59,343300.0,10.5613,10.5828,10.5505,10.5666,343300.0
2008-06-20 15:55:00,19.6,19.6,19.54,19.56,421300.0,10.572,10.572,10.5397,10.5505,421300.0
2008-06-23 09:30:00,19.69,19.78,19.6,19.66,157500.0,10.6206,10.6691,10.572,10.6044,157500.0
2008-06-23 09:35:00,19.66,19.68,19.61,19.64,68100.0,10.6044,10.6152,10.5774,10.5936,68100.0
2008-06-23 09:40:00,19.63,19.71,19.6,19.7,135500.0,10.5882,10.6314,10.572,10.626,135500.0
2008-06-23 09:45:00,19.7,19.71,19.63,19.68,76800.0,10.626,10.6314,10.5882,10.6152,76800.0
2008-06-23 09:50:00,19.68,19.71,19.63,19.7,111100.0,10.6152,10.6314,10.5882,10.626,111100.0
2008-06-23 09:55:00,19.7,19.77,19.7,19.75,93700.0,10.626,10.6637,10.626,10.6529,93700.0
2008-06-23 10:00:00,19.75,19.75,19.7,19.71,71300.0,10.6529,10.6529,10.626,10.6314,71300.0
2008-06-23 10:05:00,19.7,19.71,19.67,19.69,114000.0,10.626,10.6314,10.6098,10.6206,114000.0
2008-06-23 10:10:00,19.69,19.77,19.68,19.75,119800.0,10.6206,10.6637,10.6152,10.6529,119800.0
2008-06-23 10:15:00,19.75,19.77,19.73,19.75,84700.0,10.6529,10.6637,10.6422,10.6529,84700.0
2008-06-23 10:20:00,19.75,19.77,19.73,19.76,66300.0,10.6529,10.6637,10.6422,10.6583,66300.0
2008-06-23 10:25:00,19.76,19.76,19.7,19.74,96600.0,10.6583,10.6583,10.626,10.6476,96600.0
2008-06-23 10:30:00,19.75,19.75,19.73,19.75,115600.0,10.6529,10.6529,10.6422,10.6529,115600.0
2008-06-23 10:35:00,19.75,19.79,19.72,19.78,135300.0,10.6529,10.6745,10.6368,10.6691,135300.0
2008-06-23 10:40:00,19.78,19.8,19.71,19.71,166000.0,10.6691,10.6799,10.6314,10.6314,166000.0
2008-06-23 10:45:00,19.71,19.71,19.69,19.7,52300.0,10.6314,10.6314,10.6206,10.626,52300.0
2008-06-23 10:50:00,19.7,19.71,19.66,19.68,75400.0,10.626,10.6314,10.6044,10.6152,75400.0
2008-06-23 10:55:00,19.69,19.69,19.65,19.65,60600.0,10.6206,10.6206,10.599,10.599,60600.0
2008-06-23 11:00:00,19.66,19.68,19.65,19.68,55300.0,10.6044,10.6152,10.599,10.6152,55300.0
2008-06-23 11:05:00,19.67,19.7,19.67,19.69,77800.0,10.6098,10.626,10.6098,10.6206,77800.0
2008-06-23 11:10:00,19.69,19.7,19.67,19.7,61600.0,10.6206,10.626,10.6098,10.626,61600.0
2008-06-23 11:15:00,19.69,19.7,19.64,19.64,79300.0,10.6206,10.626,10.5936,10.5936,79300.0
2008-06-23 11:20:00,19.65,19.65,19.61,19.61,48600.0,10.599,10.599,10.5774,10.5774,48600.0
2008-06-23 11:25:00,19.62,19.63,19.6,19.6,80900.0,10.5828,10.5882,10.572,10.572,80900.0
2008-06-23 11:30:00,19.61,19.66,19.6,19.64,85100.0,10.5774,10.6044,10.572,10.5936,85100.0
2008-06-23 11:35:00,19.64,19.67,19.62,19.67,78100.0,10.5936,10.6098,10.5828,10.6098,78100.0
2008-06-23 11:40:00,19.67,19.69,19.66,19.68,54900.0,10.6098,10.6206,10.6044,10.6152,54900.0
2008-06-23 11:45:00,19.69,19.72,19.68,19.71,63000.0,10.6206,10.6368,10.6152,10.6314,63000.0
2008-06-23 11:50:00,19.7,19.74,19.7,19.73,59300.0,10.626,10.6476,10.626,10.6422,59300.0
2008-06-23 11:55:00,19.73,19.78,19.72,19.75,96000.0,10.6422,10.6691,10.6368,10.6529,96000.0
2008-06-23 12:00:00,19.75,19.76,19.75,19.75,17800.0,10.6529,10.6583,10.6529,10.6529,17800.0
2008-06-23 12:05:00,19.75,19.76,19.73,19.74,58200.0,10.6529,10.6583,10.6422,10.6476,58200.0
2008-06-23 12:10:00,19.74,19.75,19.73,19.75,32300.0,10.6476,10.6529,10.6422,10.6529,32300.0
2008-06-23 12:15:00,19.74,19.78,19.74,19.78,81200.0,10.6476,10.6691,10.6476,10.6691,81200.0
2008-06-23 12:20:00,19.78,19.8,19.77,19.78,71000.0,10.6691,10.6799,10.6637,10.6691,71000.0
2008-06-23 12:25:00,19.78,19.79,19.74,19.75,79000.0,10.6691,10.6745,10.6476,10.6529,79000.0
2008-06-23 12:30:00,19.75,19.75,19.72,19.72,54800.0,10.6529,10.6529,10.6368,10.6368,54800.0
2008-06-23 12:35:00,19.72,19.73,19.7,19.71,51000.0,10.6368,10.6422,10.626,10.6314,51000.0
2008-06-23 12:40:00,19.71,19.71,19.66,19.67,87300.0,10.6314,10.6314,10.6044,10.6098,87300.0
2008-06-23 12:45:00,19.66,19.73,19.66,19.73,75100.0,10.6044,10.6422,10.6044,10.6422,75100.0
2008-06-23 12:50:00,19.73,19.73,19.72,19.73,15000.0,10.6422,10.6422,10.6368,10.6422,15000.0
2008-06-23 12:55:00,19.73,19.75,19.72,19.75,60400.0,10.6422,10.6529,10.6368,10.6529,60400.0
2008-06-23 13:00:00,19.75,19.77,19.74,19.77,49900.0,10.6529,10.6637,10.6476,10.6637,49900.0
2008-06-23 13:05:00,19.77,19.77,19.75,19.76,45700.0,10.6637,10.6637,10.6529,10.6583,45700.0
2008-06-23 13:10:00,19.76,19.76,19.72,19.72,62600.0,10.6583,10.6583,10.6368,10.6368,62600.0
2008-06-23 13:15:00,19.73,19.74,19.72,19.73,43400.0,10.6422,10.6476,10.6368,10.6422,43400.0
2008-06-23 13:20:00,19.74,19.79,19.73,19.77,104000.0,10.6476,10.6745,10.6422,10.6637,104000.0
2008-06-23 13:25:00,19.77,19.78,19.76,19.76,19500.0,10.6637,10.6691,10.6583,10.6583,19500.0
2008-06-23 13:30:00,19.77,19.77,19.76,19.77,28700.0,10.6637,10.6637,10.6583,10.6637,28700.0
2008-06-23 13:35:00,19.77,19.77,19.76,19.76,74400.0,10.6637,10.6637,10.6583,10.6583,74400.0
2008-06-23 13:40:00,19.76,19.77,19.75,19.75,46800.0,10.6583,10.6637,10.6529,10.6529,46800.0
2008-06-23 13:45:00,19.75,19.76,19.74,19.75,43300.0,10.6529,10.6583,10.6476,10.6529,43300.0
2008-06-23 13:50:00,19.75,19.75,19.73,19.74,78600.0,10.6529,10.6529,10.6422,10.6476,78600.0
2008-06-23 13:55:00,19.74,19.75,19.72,19.73,206900.0,10.6476,10.6529,10.6368,10.6422,206900.0
2008-06-23 14:00:00,19.72,19.74,19.69,19.7,114200.0,10.6368,10.6476,10.6206,10.626,114200.0
2008-06-23 14:05:00,19.7,19.71,19.67,19.68,101900.0,10.626,10.6314,10.6098,10.6152,101900.0
2008-06-23 14:10:00,19.68,19.69,19.66,19.67,131500.0,10.6152,10.6206,10.6044,10.6098,131500.0
2008-06-23 14:15:00,19.66,19.73,19.65,19.72,130800.0,10.6044,10.6422,10.599,10.6368,130800.0
2008-06-23 14:20:00,19.73,19.73,19.66,19.68,114300.0,10.6422,10.6422,10.6044,10.6152,114300.0
2008-06-23 14:25:00,19.67,19.7,19.67,19.68,51800.0,10.6098,10.626,10.6098,10.6152,51800.0
2008-06-23 14:30:00,19.67,19.73,19.67,19.73,104900.0,10.6098,10.6422,10.6098,10.6422,104900.0
2008-06-23 14:35:00,19.73,19.74,19.7,19.73,82800.0,10.6422,10.6476,10.626,10.6422,82800.0
2008-06-23 14:40:00,19.73,19.74,19.72,19.73,74700.0,10.6422,10.6476,10.6368,10.6422,74700.0
2008-06-23 14:45:00,19.72,19.73,19.69,19.71,49400.0,10.6368,10.6422,10.6206,10.6314,49400.0
2008-06-23 14:50:00,19.71,19.72,19.7,19.71,56300.0,10.6314,10.6368,10.626,10.6314,56300.0
2008-06-23 14:55:00,19.72,19.72,19.7,19.72,53600.0,10.6368,10.6368,10.626,10.6368,53600.0
2008-06-23 15:00:00,19.71,19.73,19.68,19.68,90500.0,10.6314,10.6422,10.6152,10.6152,90500.0
2008-06-23 15:05:00,19.69,19.71,19.68,19.7,69200.0,10.6206,10.6314,10.6152,10.626,69200.0
2008-06-23 15:10:00,19.7,19.72,19.7,19.7,72000.0,10.626,10.6368,10.626,10.626,72000.0
2008-06-23 15:15:00,19.7,19.71,19.68,19.69,113700.0,10.626,10.6314,10.6152,10.6206,113700.0
2008-06-23 15:20:00,19.68,19.69,19.67,19.67,105000.0,10.6152,10.6206,10.6098,10.6098,105000.0
2008-06-23 15:25:00,19.67,19.72,19.67,19.72,85400.0,10.6098,10.6368,10.6098,10.6368,85400.0
2008-06-23 15:30:00,19.72,19.72,19.71,19.72,57100.0,10.6368,10.6368,10.6314,10.6368,57100.0
2008-06-23 15:35:00,19.72,19.75,19.71,19.75,146800.0,10.6368,10.6529,10.6314,10.6529,146800.0
2008-06-23 15:40:00,19.74,19.75,19.7,19.71,185500.0,10.6476,10.6529,10.626,10.6314,185500.0
2008-06-23 15:45:00,19.71,19.72,19.7,19.7,160200.0,10.6314,10.6368,10.626,10.626,160200.0
2008-06-23 15:50:00,19.71,19.71,19.67,19.7,301200.0,10.6314,10.6314,10.6098,10.626,301200.0
2008-06-23 15:55:00,19.71,19.73,19.69,19.73,253100.0,10.6314,10.6422,10.6206,10.6422,253100.0
2008-06-24 09:30:00,19.72,19.72,19.55,19.58,238500.0,10.6368,10.6368,10.5451,10.5613,238500.0
2008-06-24 09:35:00,19.58,19.64,19.55,19.55,186600.0,10.5613,10.5936,10.5451,10.5451,186600.0
2008-06-24 09:40:00,19.56,19.57,19.5,19.52,151600.0,10.5505,10.5559,10.5181,10.5289,151600.0
2008-06-24 09:45:00,19.52,19.57,19.52,19.56,114400.0,10.5289,10.5559,10.5289,10.5505,114400.0
2008-06-24 09:50:00,19.55,19.57,19.53,19.53,133300.0,10.5451,10.5559,10.5343,10.5343,133300.0
2008-06-24 09:55:00,19.53,19.59,19.53,19.56,168700.0,10.5343,10.5666,10.5343,10.5505,168700.0
2008-06-24 10:00:00,19.56,19.56,19.46,19.5,286800.0,10.5505,10.5505,10.4965,10.5181,286800.0
2008-06-24 10:05:00,19.49,19.59,19.46,19.57,107400.0,10.5127,10.5666,10.4965,10.5559,107400.0
2008-06-24 10:10:00,19.58,19.63,19.57,19.59,122500.0,10.5613,10.5882,10.5559,10.5666,122500.0
2008-06-24 10:15:00,19.59,19.63,19.56,19.59,125400.0,10.5666,10.5882,10.5505,10.5666,125400.0
2008-06-24 10:20:00,19.6,19.62,19.6,19.62,82700.0,10.572,10.5828,10.572,10.5828,82700.0
2008-06-24 10:25:00,19.62,19.63,19.6,19.62,69600.0,10.5828,10.5882,10.572,10.5828,69600.0
2008-06-24 10:30:00,19.62,19.64,19.6,19.61,109100.0,10.5828,10.5936,10.572,10.5774,109100.0
2008-06-24 10:35:00,19.6,19.64,19.59,19.63,183200.0,10.572,10.5936,10.5666,10.5882,183200.0
2008-06-24 10:40:00,19.63,19.65,19.62,19.64,103800.0,10.5882,10.599,10.5828,10.5936,103800.0
2008-06-24 10:45:00,19.65,19.71,19.64,19.7,197700.0,10.599,10.6314,10.5936,10.626,197700.0
2008-06-24 10:50:00,19.7,19.71,19.69,19.7,88400.0,10.626,10.6314,10.6206,10.626,88400.0
2008-06-24 10:55:00,19.69,19.82,19.69,19.82,169000.0,10.6206,10.6907,10.6206,10.6907,169000.0
2008-06-24 11:00:00,19.81,19.85,19.78,19.84,167700.0,10.6853,10.7069,10.6691,10.7015,167700.0
2008-06-24 11:05:00,19.84,19.85,19.78,19.8,139300.0,10.7015,10.7069,10.6691,10.6799,139300.0
2008-06-24 11:10:00,19.79,19.8,19.77,19.79,80700.0,10.6745,10.6799,10.6637,10.6745,80700.0
2008-06-24 11:15:00,19.78,19.89,19.78,19.89,133800.0,10.6691,10.7285,10.6691,10.7285,133800.0
2008-06-24 11:20:00,19.88,19.92,19.88,19.9,182200.0,10.7231,10.7446,10.7231,10.7339,182200.0
2008-06-24 11:25:00,19.91,19.92,19.88,19.9,171200.0,10.7392,10.7446,10.7231,10.7339,171200.0
2008-06-24 11:30:00,19.91,19.93,19.88,19.92,221400.0,10.7392,10.75,10.7231,10.7446,221400.0
2008-06-24 11:35:00,19.92,19.93,19.9,19.93,111200.0,10.7446,10.75,10.7339,10.75,111200.0
2008-06-24 11:40:00,19.92,19.95,19.92,19.93,149000.0,10.7446,10.7608,10.7446,10.75,149000.0
2008-06-24 11:45:00,19.92,19.98,19.92,19.96,225500.0,10.7446,10.777,10.7446,10.7662,225500.0
2008-06-24 11:50:00,19.96,19.97,19.89,19.92,185400.0,10.7662,10.7716,10.7285,10.7446,185400.0
2008-06-24 11:55:00,19.92,19.98,19.92,19.97,87600.0,10.7446,10.777,10.7446,10.7716,87600.0
2008-06-24 12:00:00,19.96,19.97,19.94,19.96,97400.0,10.7662,10.7716,10.7554,10.7662,97400.0
2008-06-24 12:05:00,19.96,19.97,19.94,19.96,62100.0,10.7662,10.7716,10.7554,10.7662,62100.0
2008-06-24 12:10:00,19.96,20.0,19.95,19.98,87800.0,10.7662,10.7878,10.7608,10.777,87800.0
2008-06-24 12:15:00,19.98,20.0,19.96,19.97,71100.0,10.777,10.7878,10.7662,10.7716,71100.0
2008-06-24 12:20:00,19.97,19.99,19.96,19.98,54200.0,10.7716,10.7824,10.7662,10.777,54200.0
2008-06-24 12:25:00,19.98,20.02,19.97,20.01,133700.0,10.777,10.7986,10.7716,10.7932,133700.0
2008-06-24 12:30:00,20.01,20.03,20.0,20.01,88500.0,10.7932,10.804,10.7878,10.7932,88500.0
2008-06-24 12:35:00,20.01,20.02,19.99,20.01,83000.0,10.7932,10.7986,10.7824,10.7932,83000.0
2008-06-24 12:40:00,20.0,20.03,19.99,20.0,128900.0,10.7878,10.804,10.7824,10.7878,128900.0
2008-06-24 12:45:00,20.0,20.01,19.99,20.01,65100.0,10.7878,10.7932,10.7824,10.7932,65100.0
2008-06-24 12:50:00,20.0,20.01,19.98,19.99,96000.0,10.7878,10.7932,10.777,10.7824,96000.0
2008-06-24 12:55:00,19.99,20.01,19.97,20.01,301300.0,10.7824,10.7932,10.7716,10.7932,301300.0
2008-06-24 13:00:00,20.0,20.02,20.0,20.02,51000.0,10.7878,10.7986,10.7878,10.7986,51000.0
2008-06-24 13:05:00,20.01,20.03,20.0,20.01,104800.0,10.7932,10.804,10.7878,10.7932,104800.0
2008-06-24 13:10:00,20.01,20.02,19.98,19.98,53700.0,10.7932,10.7986,10.777,10.777,53700.0
2008-06-24 13:15:00,19.98,20.0,19.97,20.0,47000.0,10.777,10.7878,10.7716,10.7878,47000.0
2008-06-24 13:20:00,19.99,20.02,19.99,20.01,44500.0,10.7824,10.7986,10.7824,10.7932,44500.0
2008-06-24 13:25:00,20.02,20.03,20.01,20.03,53800.0,10.7986,10.804,10.7932,10.804,53800.0
2008-06-24 13:30:00,20.02,20.03,20.01,20.01,143300.0,10.7986,10.804,10.7932,10.7932,143300.0
2008-06-24 13:35:00,20.01,20.02,20.01,20.01,60400.0,10.7932,10.7986,10.7932,10.7932,60400.0
2008-06-24 13:40:00,20.01,20.02,20.01,20.02,106200.0,10.7932,10.7986,10.7932,10.7986,106200.0
2008-06-24 13:45:00,20.02,20.06,20.02,20.02,281600.0,10.7986,10.8202,10.7986,10.7986,281600.0
2008-06-24 13:50:00,20.03,20.06,20.01,20.05,137000.0,10.804,10.8202,10.7932,10.8148,137000.0
2008-06-24 13:55:00,20.06,20.06,20.05,20.05,83000.0,10.8202,10.8202,10.8148,10.8148,83000.0
2008-06-24 14:00:00,20.06,20.14,20.05,20.13,273800.0,10.8202,10.8633,10.8148,10.8579,273800.0
2008-06-24 14:05:00,20.13,20.14,20.08,20.1,186800.0,10.8579,10.8633,10.8309,10.8417,186800.0
2008-06-24 14:10:00,20.1,20.11,20.05,20.07,192300.0,10.8417,10.8471,10.8148,10.8256,192300.0
2008-06-24 14:15:00,20.07,20.07,20.04,20.06,77200.0,10.8256,10.8256,10.8094,10.8202,77200.0
2008-06-24 14:20:00,20.05,20.06,20.05,20.05,52100.0,10.8148,10.8202,10.8148,10.8148,52100.0
2008-06-24 14:25:00,20.05,20.08,20.05,20.07,83100.0,10.8148,10.8309,10.8148,10.8256,83100.0
2008-06-24 14:30:00,20.08,20.09,20.05,20.09,130400.0,10.8309,10.8363,10.8148,10.8363,130400.0
2008-06-24 14:35:00,20.08,20.11,20.08,20.1,244000.0,10.8309,10.8471,10.8309,10.8417,244000.0
2008-06-24 14:40:00,20.1,20.11,20.09,20.11,123300.0,10.8417,10.8471,10.8363,10.8471,123300.0
2008-06-24 14:45:00,20.11,20.12,20.0,20.12,370500.0,10.8471,10.8525,10.7878,10.8525,370500.0
2008-06-24 14:50:00,20.11,20.17,20.11,20.16,283100.0,10.8471,10.8795,10.8471,10.8741,283100.0
2008-06-24 14:55:00,20.17,20.17,20.11,20.13,168200.0,10.8795,10.8795,10.8471,10.8579,168200.0
2008-06-24 15:00:00,20.13,20.16,20.12,20.15,181500.0,10.8579,10.8741,10.8525,10.8687,181500.0
2008-06-24 15:05:00,20.15,20.15,20.09,20.15,220900.0,10.8687,10.8687,10.8363,10.8687,220900.0
2008-06-24 15:10:00,20.15,20.16,20.11,20.11,160700.0,10.8687,10.8741,10.8471,10.8471,160700.0
2008-06-24 15:15:00,20.11,20.15,20.1,20.1,233700.0,10.8471,10.8687,10.8417,10.8417,233700.0
2008-06-24 15:20:00,20.11,20.11,20.1,20.1,153300.0,10.8471,10.8471,10.8417,10.8417,153300.0
2008-06-24 15:25:00,20.1,20.11,20.08,20.09,165100.0,10.8417,10.8471,10.8309,10.8363,165100.0
2008-06-24 15:30:00,20.09,20.1,20.08,20.09,151700.0,10.8363,10.8417,10.8309,10.8363,151700.0
2008-06-24 15:35:00,20.1,20.1,20.06,20.1,282600.0,10.8417,10.8417,10.8202,10.8417,282600.0
2008-06-24 15:40:00,20.1,20.11,20.08,20.1,353900.0,10.8417,10.8471,10.8309,10.8417,353900.0
2008-06-24 15:45:00,20.1,20.12,20.09,20.11,381500.0,10.8417,10.8525,10.8363,10.8471,381500.0
2008-06-24 15:50:00,20.11,20.18,20.11,20.16,758400.0,10.8471,10.8849,10.8471,10.8741,758400.0
2008-06-24 15:55:00,20.16,20.23,20.14,20.2,1148700.0,10.8741,10.9119,10.8633,10.8957,1148700.0
2008-06-25 09:30:00,20.35,20.42,20.25,20.26,263800.0,10.9766,11.0143,10.9226,10.928,263800.0
2008-06-25 09:35:00,20.26,20.29,20.17,20.24,207800.0,10.928,10.9442,10.8795,10.9172,207800.0
2008-06-25 09:40:00,20.24,20.35,20.24,20.32,173000.0,10.9172,10.9766,10.9172,10.9604,173000.0
2008-06-25 09:45:00,20.32,20.35,20.3,20.35,245000.0,10.9604,10.9766,10.9496,10.9766,245000.0
2008-06-25 09:50:00,20.34,20.35,20.33,20.35,147400.0,10.9712,10.9766,10.9658,10.9766,147400.0
2008-06-25 09:55:00,20.35,20.4,20.34,20.4,196400.0,10.9766,11.0035,10.9712,11.0035,196400.0
2008-06-25 10:00:00,20.4,20.44,20.39,20.42,194100.0,11.0035,11.0251,10.9982,11.0143,194100.0
2008-06-25 10:05:00,20.43,20.46,20.41,20.43,217900.0,11.0197,11.0359,11.0089,11.0197,217900.0
2008-06-25 10:10:00,20.43,20.43,20.33,20.33,122500.0,11.0197,11.0197,10.9658,10.9658,122500.0
2008-06-25 10:15:00,20.33,20.35,20.31,20.32,165700.0,10.9658,10.9766,10.955,10.9604,165700.0
2008-06-25 10:20:00,20.32,20.33,20.3,20.32,82800.0,10.9604,10.9658,10.9496,10.9604,82800.0
2008-06-25 10:25:00,20.32,20.32,20.31,20.32,41300.0,10.9604,10.9604,10.955,10.9604,41300.0
2008-06-25 10:30:00,20.31,20.32,20.29,20.31,122900.0,10.955,10.9604,10.9442,10.955,122900.0
2008-06-25 10:35:00,20.31,20.33,20.25,20.3,371300.0,10.955,10.9658,10.9226,10.9496,371300.0
2008-06-25 10:40:00,20.29,20.3,20.26,20.29,134400.0,10.9442,10.9496,10.928,10.9442,134400.0
2008-06-25 10:45:00,20.3,20.32,20.29,20.32,111300.0,10.9496,10.9604,10.9442,10.9604,111300.0
2008-06-25 10:50:00,20.32,20.37,20.31,20.37,116000.0,10.9604,10.9874,10.955,10.9874,116000.0
2008-06-25 10:55:00,20.38,20.38,20.36,20.38,110500.0,10.9928,10.9928,10.982,10.9928,110500.0
2008-06-25 11:00:00,20.37,20.38,20.36,20.36,97300.0,10.9874,10.9928,10.982,10.982,97300.0
2008-06-25 11:05:00,20.36,20.37,20.28,20.29,220900.0,10.982,10.9874,10.9388,10.9442,220900.0
2008-06-25 11:10:00,20.3,20.3,20.27,20.28,129900.0,10.9496,10.9496,10.9334,10.9388,129900.0
2008-06-25 11:15:00,20.28,20.29,20.25,20.28,138400.0,10.9388,10.9442,10.9226,10.9388,138400.0
2008-06-25 11:20:00,20.28,20.34,20.27,20.33,120700.0,10.9388,10.9712,10.9334,10.9658,120700.0
2008-06-25 11:25:00,20.33,20.34,20.31,20.31,68500.0,10.9658,10.9712,10.955,10.955,68500.0
2008-06-25 11:30:00,20.32,20.34,20.31,20.34,72100.0,10.9604,10.9712,10.955,10.9712,72100.0
2008-06-25 11:35:00,20.33,20.37,20.33,20.34,104300.0,10.9658,10.9874,10.9658,10.9712,104300.0
2008-06-25 11:40:00,20.34,20.35,20.33,20.35,55000.0,10.9712,10.9766,10.9658,10.9766,55000.0
2008-06-25 11:45:00,20.35,20.35,20.33,20.35,42300.0,10.9766,10.9766,10.9658,10.9766,42300.0
2008-06-25 11:50:00,20.34,20.35,20.33,20.34,65000.0,10.9712,10.9766,10.9658,10.9712,65000.0
2008-06-25 11:55:00,20.34,20.35,20.31,20.34,273400.0,10.9712,10.9766,10.955,10.9712,273400.0
2008-06-25 12:00:00,20.35,20.35,20.33,20.34,39700.0,10.9766,10.9766,10.9658,10.9712,39700.0
2008-06-25 12:05:00,20.34,20.34,20.32,20.33,37700.0,10.9712,10.9712,10.9604,10.9658,37700.0
2008-06-25 12:10:00,20.32,20.33,20.31,20.31,47100.0,10.9604,10.9658,10.955,10.955,47100.0
2008-06-25 12:15:00,20.31,20.32,20.31,20.31,23300.0,10.955,10.9604,10.955,10.955,23300.0
2008-06-25 12:20:00,20.32,20.34,20.31,20.33,88800.0,10.9604,10.9712,10.955,10.9658,88800.0
2008-06-25 12:25:00,20.33,20.35,20.33,20.34,56000.0,10.9658,10.9766,10.9658,10.9712,56000.0
2008-06-25 12:30:00,20.34,20.35,20.34,20.34,30100.0,10.9712,10.9766,10.9712,10.9712,30100.0
2008-06-25 12:35:00,20.34,20.35,20.34,20.34,38900.0,10.9712,10.9766,10.9712,10.9712,38900.0
2008-06-25 12:40:00,20.34,20.35,20.34,20.34,53600.0,10.9712,10.9766,10.9712,10.9712,53600.0
2008-06-25 12:45:00,20.35,20.35,20.33,20.33,46100.0,10.9766,10.9766,10.9658,10.9658,46100.0
2008-06-25 12:50:00,20.34,20.35,20.33,20.34,83800.0,10.9712,10.9766,10.9658,10.9712,83800.0
2008-06-25 12:55:00,20.34,20.35,20.33,20.34,80400.0,10.9712,10.9766,10.9658,10.9712,80400.0
2008-06-25 13:00:00,20.33,20.35,20.33,20.35,78900.0,10.9658,10.9766,10.9658,10.9766,78900.0
2008-06-25 13:05:00,20.34,20.35,20.33,20.34,116700.0,10.9712,10.9766,10.9658,10.9712,116700.0
2008-06-25 13:10:00,20.33,20.35,20.33,20.33,65200.0,10.9658,10.9766,10.9658,10.9658,65200.0
2008-06-25 13:15:00,20.33,20.34,20.33,20.33,21500.0,10.9658,10.9712,10.9658,10.9658,21500.0
2008-06-25 13:20:00,20.33,20.35,20.32,20.34,93200.0,10.9658,10.9766,10.9604,10.9712,93200.0
2008-06-25 13:25:00,20.35,20.35,20.34,20.35,40200.0,10.9766,10.9766,10.9712,10.9766,40200.0
2008-06-25 13:30:00,20.34,20.35,20.33,20.33,50700.0,10.9712,10.9766,10.9658,10.9658,50700.0
2008-06-25 13:35:00,20.33,20.34,20.33,20.34,35800.0,10.9658,10.9712,10.9658,10.9712,35800.0
2008-06-25 13:40:00,20.34,20.35,20.33,20.34,72300.0,10.9712,10.9766,10.9658,10.9712,72300.0
2008-06-25 13:45:00,20.34,20.35,20.34,20.35,83200.0,10.9712,10.9766,10.9712,10.9766,83200.0
2008-06-25 13:50:00,20.35,20.35,20.33,20.34,75200.0,10.9766,10.9766,10.9658,10.9712,75200.0
2008-06-25 13:55:00,20.34,20.34,20.33,20.34,44900.0,10.9712,10.9712,10.9658,10.9712,44900.0
2008-06-25 14:00:00,20.33,20.35,20.33,20.35,109600.0,10.9658,10.9766,10.9658,10.9766,109600.0
2008-06-25 14:05:00,20.35,20.4,20.35,20.37,192600.0,10.9766,11.0035,10.9766,10.9874,192600.0
2008-06-25 14:10:00,20.37,20.46,20.33,20.45,465800.0,10.9874,11.0359,10.9658,11.0305,465800.0
2008-06-25 14:15:00,20.44,20.5,20.4,20.5,315700.0,11.0251,11.0575,11.0035,11.0575,315700.0
2008-06-25 14:20:00,20.48,20.53,20.47,20.52,387800.0,11.0467,11.0737,11.0413,11.0683,387800.0
2008-06-25 14:25:00,20.52,20.57,20.49,20.49,220100.0,11.0683,11.0952,11.0521,11.0521,220100.0
2008-06-25 14:30:00,20.5,20.54,20.45,20.54,302400.0,11.0575,11.0791,11.0305,11.0791,302400.0
2008-06-25 14:35:00,20.53,20.6,20.53,20.54,320500.0,11.0737,11.1114,11.0737,11.0791,320500.0
2008-06-25 14:40:00,20.54,20.57,20.47,20.52,320000.0,11.0791,11.0952,11.0413,11.0683,320000.0
2008-06-25 14:45:00,20.52,20.52,20.45,20.5,294700.0,11.0683,11.0683,11.0305,11.0575,294700.0
2008-06-25 14:50:00,20.51,20.53,20.47,20.49,116600.0,11.0629,11.0737,11.0413,11.0521,116600.0
2008-06-25 14:55:00,20.5,20.52,20.48,20.49,156400.0,11.0575,11.0683,11.0467,11.0521,156400.0
2008-06-25 15:00:00,20.48,20.55,20.47,20.54,156700.0,11.0467,11.0845,11.0413,11.0791,156700.0
2008-06-25 15:05:00,20.54,20.57,20.52,20.52,123600.0,11.0791,11.0952,11.0683,11.0683,123600.0
2008-06-25 15:10:00,20.53,20.56,20.52,20.53,130500.0,11.0737,11.0899,11.0683,11.0737,130500.0
2008-06-25 15:15:00,20.53,20.55,20.46,20.48,184700.0,11.0737,11.0845,11.0359,11.0467,184700.0
2008-06-25 15:20:00,20.47,20.47,20.42,20.46,241400.0,11.0413,11.0413,11.0143,11.0359,241400.0
2008-06-25 15:25:00,20.46,20.49,20.4,20.44,195800.0,11.0359,11.0521,11.0035,11.0251,195800.0
2008-06-25 15:30:00,20.44,20.45,20.35,20.35,194300.0,11.0251,11.0305,10.9766,10.9766,194300.0
2008-06-25 15:35:00,20.35,20.37,20.31,20.33,285300.0,10.9766,10.9874,10.955,10.9658,285300.0
2008-06-25 15:40:00,20.32,20.36,20.31,20.34,207600.0,10.9604,10.982,10.955,10.9712,207600.0
2008-06-25 15:45:00,20.35,20.35,20.27,20.27,294700.0,10.9766,10.9766,10.9334,10.9334,294700.0
2008-06-25 15:50:00,20.27,20.32,20.27,20.32,293600.0,10.9334,10.9604,10.9334,10.9604,293600.0
2008-06-25 15:55:00,20.31,20.32,20.29,20.29,289900.0,10.955,10.9604,10.9442,10.9442,289900.0
2008-06-26 09:30:00,20.2,20.3,19.8,19.89,587700.0,10.8957,10.9496,10.6799,10.7285,587700.0
2008-06-26 09:35:00,19.89,20.05,19.83,19.84,415200.0,10.7285,10.8148,10.6961,10.7015,415200.0
2008-06-26 09:40:00,19.84,20.0,19.83,19.95,243000.0,10.7015,10.7878,10.6961,10.7608,243000.0
2008-06-26 09:45:00,19.95,20.03,19.88,19.91,247600.0,10.7608,10.804,10.7231,10.7392,247600.0
2008-06-26 09:50:00,19.92,19.96,19.9,19.94,119600.0,10.7446,10.7662,10.7339,10.7554,119600.0
2008-06-26 09:55:00,19.95,19.97,19.93,19.97,104300.0,10.7608,10.7716,10.75,10.7716,104300.0
2008-06-26 10:00:00,19.96,20.06,19.92,19.92,203000.0,10.7662,10.8202,10.7446,10.7446,203000.0
2008-06-26 10:05:00,19.92,20.0,19.9,20.0,116800.0,10.7446,10.7878,10.7339,10.7878,116800.0
2008-06-26 10:10:00,20.0,20.02,19.94,19.95,240300.0,10.7878,10.7986,10.7554,10.7608,240300.0
2008-06-26 10:15:00,19.95,19.97,19.94,19.96,124600.0,10.7608,10.7716,10.7554,10.7662,124600.0
2008-06-26 10:20:00,19.97,20.05,19.96,20.04,144400.0,10.7716,10.8148,10.7662,10.8094,144400.0
2008-06-26 10:25:00,20.04,20.11,20.04,20.05,289000.0,10.8094,10.8471,10.8094,10.8148,289000.0
2008-06-26 10:30:00,20.04,20.08,20.0,20.0,117300.0,10.8094,10.8309,10.7878,10.7878,117300.0
2008-06-26 10:35:00,20.02,20.03,19.94,19.95,141700.0,10.7986,10.804,10.7554,10.7608,141700.0
2008-06-26 10:40:00,19.95,19.97,19.88,19.94,203100.0,10.7608,10.7716,10.7231,10.7554,203100.0
2008-06-26 10:45:00,19.97,19.97,19.87,19.95,175600.0,10.7716,10.7716,10.7177,10.7608,175600.0
2008-06-26 10:50:00,19.95,20.0,19.9,19.92,246600.0,10.7608,10.7878,10.7339,10.7446,246600.0
2008-06-26 10:55:00,19.93,19.93,19.83,19.86,115200.0,10.75,10.75,10.6961,10.7123,115200.0
2008-06-26 11:00:00,19.87,19.93,19.86,19.93,91000.0,10.7177,10.75,10.7123,10.75,91000.0
2008-06-26 11:05:00,19.94,19.96,19.92,19.93,79400.0,10.7554,10.7662,10.7446,10.75,79400.0
2008-06-26 11:10:00,19.93,19.94,19.84,19.87,143100.0,10.75,10.7554,10.7015,10.7177,143100.0
2008-06-26 11:15:00,19.87,19.95,19.87,19.88,150900.0,10.7177,10.7608,10.7177,10.7231,150900.0
2008-06-26 11:20:00,19.88,19.94,19.85,19.94,138800.0,10.7231,10.7554,10.7069,10.7554,138800.0
2008-06-26 11:25:00,19.93,19.95,19.9,19.9,109600.0,10.75,10.7608,10.7339,10.7339,109600.0
2008-06-26 11:30:00,19.91,19.96,19.87,19.89,157600.0,10.7392,10.7662,10.7177,10.7285,157600.0
2008-06-26 11:35:00,19.88,19.91,19.87,19.9,71100.0,10.7231,10.7392,10.7177,10.7339,71100.0
2008-06-26 11:40:00,19.9,19.92,19.89,19.91,74900.0,10.7339,10.7446,10.7285,10.7392,74900.0
2008-06-26 11:45:00,19.9,19.92,19.9,19.91,62300.0,10.7339,10.7446,10.7339,10.7392,62300.0
2008-06-26 11:50:00,19.91,19.92,19.9,19.9,59900.0,10.7392,10.7446,10.7339,10.7339,59900.0
2008-06-26 11:55:00,19.9,19.92,19.89,19.9,56400.0,10.7339,10.7446,10.7285,10.7339,56400.0
2008-06-26 12:00:00,19.9,19.91,19.88,19.88,94600.0,10.7339,10.7392,10.7231,10.7231,94600.0
2008-06-26 12:05:00,19.89,19.89,19.81,19.82,201900.0,10.7285,10.7285,10.6853,10.6907,201900.0
2008-06-26 12:10:00,19.81,19.85,19.8,19.84,160900.0,10.6853,10.7069,10.6799,10.7015,160900.0
2008-06-26 12:15:00,19.83,19.85,19.82,19.84,41900.0,10.6961,10.7069,10.6907,10.7015,41900.0
2008-06-26 12:20:00,19.84,19.86,19.81,19.85,83600.0,10.7015,10.7123,10.6853,10.7069,83600.0
2008-06-26 12:25:00,19.85,19.86,19.8,19.8,72400.0,10.7069,10.7123,10.6799,10.6799,72400.0
2008-06-26 12:30:00,19.81,19.81,19.78,19.79,90600.0,10.6853,10.6853,10.6691,10.6745,90600.0
2008-06-26 12:35:00,19.8,19.81,19.78,19.8,67800.0,10.6799,10.6853,10.6691,10.6799,67800.0
2008-06-26 12:40:00,19.8,19.82,19.79,19.81,82700.0,10.6799,10.6907,10.6745,10.6853,82700.0
2008-06-26 12:45:00,19.82,19.83,19.79,19.8,104700.0,10.6907,10.6961,10.6745,10.6799,104700.0
2008-06-26 12:50:00,19.8,19.81,19.78,19.8,56500.0,10.6799,10.6853,10.6691,10.6799,56500.0
2008-06-26 12:55:00,19.8,19.84,19.79,19.79,340000.0,10.6799,10.7015,10.6745,10.6745,340000.0
2008-06-26 13:00:00,19.79,19.83,19.79,19.81,236100.0,10.6745,10.6961,10.6745,10.6853,236100.0
2008-06-26 13:05:00,19.82,19.83,19.81,19.82,67800.0,10.6907,10.6961,10.6853,10.6907,67800.0
2008-06-26 13:10:00,19.82,19.84,19.82,19.84,64000.0,10.6907,10.7015,10.6907,10.7015,64000.0
2008-06-26 13:15:00,19.84,19.86,19.82,19.83,94200.0,10.7015,10.7123,10.6907,10.6961,94200.0
2008-06-26 13:20:00,19.84,19.84,19.82,19.83,82800.0,10.7015,10.7015,10.6907,10.6961,82800.0
2008-06-26 13:25:00,19.83,19.86,19.81,19.84,220500.0,10.6961,10.7123,10.6853,10.7015,220500.0
2008-06-26 13:30:00,19.84,19.88,19.82,19.85,169500.0,10.7015,10.7231,10.6907,10.7069,169500.0
2008-06-26 13:35:00,19.85,19.91,19.85,19.91,206500.0,10.7069,10.7392,10.7069,10.7392,206500.0
2008-06-26 13:40:00,19.91,19.92,19.9,19.9,101300.0,10.7392,10.7446,10.7339,10.7339,101300.0
2008-06-26 13:45:00,19.91,19.91,19.88,19.89,117600.0,10.7392,10.7392,10.7231,10.7285,117600.0
2008-06-26 13:50:00,19.9,19.94,19.89,19.93,93300.0,10.7339,10.7554,10.7285,10.75,93300.0
2008-06-26 13:55:00,19.92,19.93,19.9,19.93,88100.0,10.7446,10.75,10.7339,10.75,88100.0
2008-06-26 14:00:00,19.92,19.93,19.88,19.9,102000.0,10.7446,10.75,10.7231,10.7339,102000.0
2008-06-26 14:05:00,19.89,19.93,19.88,19.92,174700.0,10.7285,10.75,10.7231,10.7446,174700.0
2008-06-26 14:10:00,19.93,19.93,19.84,19.84,116600.0,10.75,10.75,10.7015,10.7015,116600.0
2008-06-26 14:15:00,19.84,19.86,19.82,19.83,159800.0,10.7015,10.7123,10.6907,10.6961,159800.0
2008-06-26 14:20:00,19.82,19.83,19.78,19.81,295700.0,10.6907,10.6961,10.6691,10.6853,295700.0
2008-06-26 14:25:00,19.81,20.04,19.79,19.8,287000.0,10.6853,10.8094,10.6745,10.6799,287000.0
2008-06-26 14:30:00,19.8,19.81,19.78,19.79,91300.0,10.6799,10.6853,10.6691,10.6745,91300.0
2008-06-26 14:35:00,19.79,19.82,19.77,19.78,118800.0,10.6745,10.6907,10.6637,10.6691,118800.0
2008-06-26 14:40:00,19.78,19.82,19.77,19.77,121800.0,10.6691,10.6907,10.6637,10.6637,121800.0
2008-06-26 14:45:00,19.78,19.78,19.75,19.76,152400.0,10.6691,10.6691,10.6529,10.6583,152400.0
2008-06-26 14:50:00,19.77,19.77,19.72,19.77,164600.0,10.6637,10.6637,10.6368,10.6637,164600.0
2008-06-26 14:55:00,19.76,19.78,19.76,19.76,51900.0,10.6583,10.6691,10.6583,10.6583,51900.0
2008-06-26 15:00:00,19.77,19.85,19.76,19.83,221700.0,10.6637,10.7069,10.6583,10.6961,221700.0
2008-06-26 15:05:00,19.83,19.84,19.8,19.84,249500.0,10.6961,10.7015,10.6799,10.7015,249500.0
2008-06-26 15:10:00,19.83,19.84,19.82,19.82,49600.0,10.6961,10.7015,10.6907,10.6907,49600.0
2008-06-26 15:15:00,19.82,19.86,19.79,19.8,203200.0,10.6907,10.7123,10.6745,10.6799,203200.0
2008-06-26 15:20:00,19.8,19.82,19.8,19.81,98500.0,10.6799,10.6907,10.6799,10.6853,98500.0
2008-06-26 15:25:00,19.81,19.86,19.8,19.85,213000.0,10.6853,10.7123,10.6799,10.7069,213000.0
2008-06-26 15:30:00,19.85,19.85,19.78,19.78,172400.0,10.7069,10.7069,10.6691,10.6691,172400.0
2008-06-26 15:35:00,19.78,19.83,19.75,19.81,380700.0,10.6691,10.6961,10.6529,10.6853,380700.0
2008-06-26 15:40:00,19.8,19.81,19.7,19.74,395000.0,10.6799,10.6853,10.626,10.6476,395000.0
2008-06-26 15:45:00,19.73,19.74,19.69,19.72,335100.0,10.6422,10.6476,10.6206,10.6368,335100.0
2008-06-26 15:50:00,19.72,19.73,19.68,19.68,419500.0,10.6368,10.6422,10.6152,10.6152,419500.0
2008-06-26 15:55:00,19.68,19.71,19.66,19.67,435500.0,10.6152,10.6314,10.6044,10.6098,435500.0
2008-06-27 09:30:00,20.06,20.39,20.01,20.12,903600.0,10.8202,10.9982,10.7932,10.8525,903600.0
2008-06-27 09:35:00,20.12,20.18,20.0,20.07,523500.0,10.8525,10.8849,10.7878,10.8256,523500.0
2008-06-27 09:40:00,20.07,20.13,20.06,20.09,595300.0,10.8256,10.8579,10.8202,10.8363,595300.0
2008-06-27 09:45:00,20.09,20.13,20.04,20.13,520700.0,10.8363,10.8579,10.8094,10.8579,520700.0
2008-06-27 09:50:00,20.12,20.36,20.12,20.35,971200.0,10.8525,10.982,10.8525,10.9766,971200.0
2008-06-27 09:55:00,20.35,20.35,20.22,20.35,667700.0,10.9766,10.9766,10.9065,10.9766,667700.0
2008-06-27 10:00:00,20.34,20.42,20.26,20.41,478000.0,10.9712,11.0143,10.928,11.0089,478000.0
2008-06-27 10:05:00,20.42,20.42,20.31,20.32,621900.0,11.0143,11.0143,10.955,10.9604,621900.0
2008-06-27 10:10:00,20.32,20.35,20.29,20.31,333800.0,10.9604,10.9766,10.9442,10.955,333800.0
2008-06-27 10:15:00,20.31,20.31,20.29,20.29,162300.0,10.955,10.955,10.9442,10.9442,162300.0
2008-06-27 10:20:00,20.29,20.36,20.28,20.34,602800.0,10.9442,10.982,10.9388,10.9712,602800.0
2008-06-27 10:25:00,20.34,20.34,20.31,20.31,292500.0,10.9712,10.9712,10.955,10.955,292500.0
2008-06-27 10:30:00,20.31,20.35,20.3,20.34,466700.0,10.955,10.9766,10.9496,10.9712,466700.0
2008-06-27 10:35:00,20.34,20.36,20.3,20.35,347700.0,10.9712,10.982,10.9496,10.9766,347700.0
2008-06-27 10:40:00,20.35,20.38,20.33,20.34,296200.0,10.9766,10.9928,10.9658,10.9712,296200.0
2008-06-27 10:45:00,20.34,20.36,20.34,20.34,236700.0,10.9712,10.982,10.9712,10.9712,236700.0
2008-06-27 10:50:00,20.35,20.36,20.32,20.33,211000.0,10.9766,10.982,10.9604,10.9658,211000.0
2008-06-27 10:55:00,20.33,20.38,20.33,20.37,203100.0,10.9658,10.9928,10.9658,10.9874,203100.0
2008-06-27 11:00:00,20.37,20.4,20.35,20.4,156300.0,10.9874,11.0035,10.9766,11.0035,156300.0
2008-06-27 11:05:00,20.39,20.4,20.36,20.36,238600.0,10.9982,11.0035,10.982,10.982,238600.0
2008-06-27 11:10:00,20.36,20.37,20.34,20.36,253500.0,10.982,10.9874,10.9712,10.982,253500.0
2008-06-27 11:15:00,20.37,20.37,20.32,20.34,253800.0,10.9874,10.9874,10.9604,10.9712,253800.0
2008-06-27 11:20:00,20.33,20.37,20.33,20.34,666100.0,10.9658,10.9874,10.9658,10.9712,666100.0
2008-06-27 11:25:00,20.35,20.38,20.34,20.38,230100.0,10.9766,10.9928,10.9712,10.9928,230100.0
2008-06-27 11:30:00,20.37,20.39,20.37,20.39,145300.0,10.9874,10.9982,10.9874,10.9982,145300.0
2008-06-27 11:35:00,20.39,20.44,20.38,20.43,167900.0,10.9982,11.0251,10.9928,11.0197,167900.0
2008-06-27 11:40:00,20.44,20.44,20.42,20.43,74300.0,11.0251,11.0251,11.0143,11.0197,74300.0
2008-06-27 11:45:00,20.43,20.47,20.42,20.46,102100.0,11.0197,11.0413,11.0143,11.0359,102100.0
2008-06-27 11:50:00,20.46,20.46,20.44,20.45,163700.0,11.0359,11.0359,11.0251,11.0305,163700.0
2008-06-27 11:55:00,20.45,20.47,20.44,20.47,103700.0,11.0305,11.0413,11.0251,11.0413,103700.0
2008-06-27 12:00:00,20.48,20.58,20.47,20.58,472800.0,11.0467,11.1006,11.0413,11.1006,472800.0
2008-06-27 12:05:00,20.57,20.59,20.55,20.57,188000.0,11.0952,11.106,11.0845,11.0952,188000.0
2008-06-27 12:10:00,20.57,20.6,20.51,20.52,303100.0,11.0952,11.1114,11.0629,11.0683,303100.0
2008-06-27 12:15:00,20.51,20.54,20.48,20.53,114200.0,11.0629,11.0791,11.0467,11.0737,114200.0
2008-06-27 12:20:00,20.54,20.56,20.5,20.5,149300.0,11.0791,11.0899,11.0575,11.0575,149300.0
2008-06-27 12:25:00,20.51,20.53,20.5,20.52,72700.0,11.0629,11.0737,11.0575,11.0683,72700.0
2008-06-27 12:30:00,20.51,20.52,20.47,20.51,89400.0,11.0629,11.0683,11.0413,11.0629,89400.0
2008-06-27 12:35:00,20.51,20.52,20.5,20.5,45400.0,11.0629,11.0683,11.0575,11.0575,45400.0
2008-06-27 12:40:00,20.5,20.51,20.46,20.46,73400.0,11.0575,11.0629,11.0359,11.0359,73400.0
2008-06-27 12:45:00,20.46,20.48,20.45,20.47,94100.0,11.0359,11.0467,11.0305,11.0413,94100.0
2008-06-27 12:50:00,20.47,20.5,20.47,20.49,61200.0,11.0413,11.0575,11.0413,11.0521,61200.0
2008-06-27 12:55:00,20.49,20.52,20.49,20.52,95900.0,11.0521,11.0683,11.0521,11.0683,95900.0
2008-06-27 13:00:00,20.52,20.55,20.51,20.52,114200.0,11.0683,11.0845,11.0629,11.0683,114200.0
2008-06-27 13:05:00,20.51,20.58,20.5,20.53,363100.0,11.0629,11.1006,11.0575,11.0737,363100.0
2008-06-27 13:10:00,20.54,20.56,20.52,20.52,145600.0,11.0791,11.0899,11.0683,11.0683,145600.0
2008-06-27 13:15:00,20.52,20.59,20.51,20.58,165400.0,11.0683,11.106,11.0629,11.1006,165400.0
2008-06-27 13:20:00,20.58,20.59,20.49,20.51,371500.0,11.1006,11.106,11.0521,11.0629,371500.0
2008-06-27 13:25:00,20.5,20.51,20.49,20.51,159300.0,11.0575,11.0629,11.0521,11.0629,159300.0
2008-06-27 13:30:00,20.5,20.53,20.5,20.5,133800.0,11.0575,11.0737,11.0575,11.0575,133800.0
2008-06-27 13:35:00,20.5,20.52,20.43,20.44,239300.0,11.0575,11.0683,11.0197,11.0251,239300.0
2008-06-27 13:40:00,20.45,20.46,20.38,20.38,357300.0,11.0305,11.0359,10.9928,10.9928,357300.0
2008-06-27 13:45:00,20.38,20.41,20.38,20.4,306800.0,10.9928,11.0089,10.9928,11.0035,306800.0
2008-06-27 13:50:00,20.4,20.41,20.3,20.34,246600.0,11.0035,11.0089,10.9496,10.9712,246600.0
2008-06-27 13:55:00,20.34,20.36,20.33,20.36,154100.0,10.9712,10.982,10.9658,10.982,154100.0
2008-06-27 14:00:00,20.36,20.39,20.33,20.35,187500.0,10.982,10.9982,10.9658,10.9766,187500.0
2008-06-27 14:05:00,20.35,20.39,20.3,20.31,270500.0,10.9766,10.9982,10.9496,10.955,270500.0
2008-06-27 14:10:00,20.3,20.32,20.29,20.3,566200.0,10.9496,10.9604,10.9442,10.9496,566200.0
2008-06-27 14:15:00,20.3,20.35,20.29,20.3,223700.0,10.9496,10.9766,10.9442,10.9496,223700.0
2008-06-27 14:20:00,20.3,20.35,20.28,20.34,403000.0,10.9496,10.9766,10.9388,10.9712,403000.0
2008-06-27 14:25:00,20.34,20.37,20.3,20.35,335700.0,10.9712,10.9874,10.9496,10.9766,335700.0
2008-06-27 14:30:00,20.35,20.38,20.34,20.34,279200.0,10.9766,10.9928,10.9712,10.9712,279200.0
2008-06-27 14:35:00,20.34,20.35,20.32,20.33,112800.0,10.9712,10.9766,10.9604,10.9658,112800.0
2008-06-27 14:40:00,20.33,20.34,20.31,20.32,172700.0,10.9658,10.9712,10.955,10.9604,172700.0
2008-06-27 14:45:00,20.32,20.37,20.29,20.37,620000.0,10.9604,10.9874,10.9442,10.9874,620000.0
2008-06-27 14:50:00,20.37,20.37,20.36,20.36,40300.0,10.9874,10.9874,10.982,10.982,40300.0
2008-06-27 14:55:00,20.36,20.38,20.36,20.37,118100.0,10.982,10.9928,10.982,10.9874,118100.0
2008-06-27 15:00:00,20.36,20.38,20.33,20.33,194200.0,10.982,10.9928,10.9658,10.9658,194200.0
2008-06-27 15:05:00,20.34,20.36,20.33,20.36,149500.0,10.9712,10.982,10.9658,10.982,149500.0
2008-06-27 15:10:00,20.36,20.41,20.35,20.4,180200.0,10.982,11.0089,10.9766,11.0035,180200.0
2008-06-27 15:15:00,20.4,20.41,20.35,20.35,92000.0,11.0035,11.0089,10.9766,10.9766,92000.0
2008-06-27 15:20:00,20.35,20.36,20.34,20.36,117300.0,10.9766,10.982,10.9712,10.982,117300.0
2008-06-27 15:25:00,20.35,20.37,20.35,20.35,186000.0,10.9766,10.9874,10.9766,10.9766,186000.0
2008-06-27 15:30:00,20.35,20.38,20.34,20.36,264700.0,10.9766,10.9928,10.9712,10.982,264700.0
2008-06-27 15:35:00,20.37,20.39,20.36,20.37,182400.0,10.9874,10.9982,10.982,10.9874,182400.0
2008-06-27 15:40:00,20.37,20.4,20.36,20.39,512600.0,10.9874,11.0035,10.982,10.9982,512600.0
2008-06-27 15:45:00,20.39,20.39,20.32,20.34,356600.0,10.9982,10.9982,10.9604,10.9712,356600.0
2008-06-27 15:50:00,20.33,20.35,20.31,20.31,579000.0,10.9658,10.9766,10.955,10.955,579000.0
2008-06-27 15:55:00,20.31,20.32,20.26,20.29,460700.0,10.955,10.9604,10.928,10.9442,460700.0
2008-06-30 09:30:00,20.48,20.48,20.15,20.25,286300.0,11.0467,11.0467,10.8687,10.9226,286300.0
2008-06-30 09:35:00,20.25,20.41,20.25,20.37,167500.0,10.9226,11.0089,10.9226,10.9874,167500.0
2008-06-30 09:40:00,20.38,20.46,20.38,20.44,127200.0,10.9928,11.0359,10.9928,11.0251,127200.0
2008-06-30 09:45:00,20.43,20.49,20.39,20.46,115200.0,11.0197,11.0521,10.9982,11.0359,115200.0
2008-06-30 09:50:00,20.45,20.47,20.43,20.45,94700.0,11.0305,11.0413,11.0197,11.0305,94700.0
2008-06-30 09:55:00,20.46,20.52,20.44,20.52,213300.0,11.0359,11.0683,11.0251,11.0683,213300.0
2008-06-30 10:00:00,20.51,20.51,20.37,20.4,170200.0,11.0629,11.0629,10.9874,11.0035,170200.0
2008-06-30 10:05:00,20.41,20.46,20.41,20.43,92000.0,11.0089,11.0359,11.0089,11.0197,92000.0
2008-06-30 10:10:00,20.43,20.43,20.36,20.37,59900.0,11.0197,11.0197,10.982,10.9874,59900.0
2008-06-30 10:15:00,20.38,20.45,20.37,20.44,234300.0,10.9928,11.0305,10.9874,11.0251,234300.0
2008-06-30 10:20:00,20.45,20.48,20.44,20.46,104100.0,11.0305,11.0467,11.0251,11.0359,104100.0
2008-06-30 10:25:00,20.46,20.56,20.46,20.55,168700.0,11.0359,11.0899,11.0359,11.0845,168700.0
2008-06-30 10:30:00,20.55,20.56,20.47,20.49,190000.0,11.0845,11.0899,11.0413,11.0521,190000.0
2008-06-30 10:35:00,20.5,20.58,20.48,20.57,190900.0,11.0575,11.1006,11.0467,11.0952,190900.0
2008-06-30 10:40:00,20.56,20.6,20.55,20.55,223500.0,11.0899,11.1114,11.0845,11.0845,223500.0
2008-06-30 10:45:00,20.55,20.57,20.52,20.57,151300.0,11.0845,11.0952,11.0683,11.0952,151300.0
2008-06-30 10:50:00,20.57,20.59,20.56,20.58,106900.0,11.0952,11.106,11.0899,11.1006,106900.0
2008-06-30 10:55:00,20.58,20.65,20.58,20.61,147800.0,11.1006,11.1384,11.1006,11.1168,147800.0
2008-06-30 11:00:00,20.62,20.65,20.62,20.63,145600.0,11.1222,11.1384,11.1222,11.1276,145600.0
2008-06-30 11:05:00,20.64,20.66,20.63,20.64,176700.0,11.133,11.1438,11.1276,11.133,176700.0
2008-06-30 11:10:00,20.64,20.69,20.64,20.66,144700.0,11.133,11.16,11.133,11.1438,144700.0
2008-06-30 11:15:00,20.67,20.69,20.64,20.68,238000.0,11.1492,11.16,11.133,11.1546,238000.0
2008-06-30 11:20:00,20.69,20.69,20.59,20.64,264700.0,11.16,11.16,11.106,11.133,264700.0
2008-06-30 11:25:00,20.65,20.75,20.64,20.75,102700.0,11.1384,11.1923,11.133,11.1923,102700.0
2008-06-30 11:30:00,20.75,20.79,20.74,20.78,198100.0,11.1923,11.2139,11.1869,11.2085,198100.0
2008-06-30 11:35:00,20.79,20.8,20.75,20.76,159300.0,11.2139,11.2193,11.1923,11.1977,159300.0
2008-06-30 11:40:00,20.76,20.8,20.75,20.8,174400.0,11.1977,11.2193,11.1923,11.2193,174400.0
2008-06-30 11:45:00,20.79,20.8,20.75,20.79,171500.0,11.2139,11.2193,11.1923,11.2139,171500.0
2008-06-30 11:50:00,20.78,20.83,20.78,20.82,164300.0,11.2085,11.2355,11.2085,11.2301,164300.0
2008-06-30 11:55:00,20.82,20.83,20.79,20.79,110800.0,11.2301,11.2355,11.2139,11.2139,110800.0
2008-06-30 12:00:00,20.8,20.8,20.75,20.75,156700.0,11.2193,11.2193,11.1923,11.1923,156700.0
2008-06-30 12:05:00,20.75,20.79,20.72,20.78,105200.0,11.1923,11.2139,11.1762,11.2085,105200.0
2008-06-30 12:10:00,20.79,20.84,20.78,20.82,107100.0,11.2139,11.2409,11.2085,11.2301,107100.0
2008-06-30 12:15:00,20.82,20.84,20.76,20.79,210000.0,11.2301,11.2409,11.1977,11.2139,210000.0
2008-06-30 12:20:00,20.8,20.8,20.73,20.76,117400.0,11.2193,11.2193,11.1815,11.1977,117400.0
2008-06-30 12:25:00,20.76,20.76,20.69,20.75,135900.0,11.1977,11.1977,11.16,11.1923,135900.0
2008-06-30 12:30:00,20.74,20.75,20.65,20.67,112200.0,11.1869,11.1923,11.1384,11.1492,112200.0
2008-06-30 12:35:00,20.67,20.69,20.62,20.62,88100.0,11.1492,11.16,11.1222,11.1222,88100.0
2008-06-30 12:40:00,20.62,20.63,20.6,20.61,46700.0,11.1222,11.1276,11.1114,11.1168,46700.0
2008-06-30 12:45:00,20.61,20.69,20.6,20.69,120000.0,11.1168,11.16,11.1114,11.16,120000.0
2008-06-30 12:50:00,20.69,20.72,20.67,20.67,79500.0,11.16,11.1762,11.1492,11.1492,79500.0
2008-06-30 12:55:00,20.68,20.68,20.64,20.65,34800.0,11.1546,11.1546,11.133,11.1384,34800.0
2008-06-30 13:00:00,20.66,20.66,20.63,20.64,63700.0,11.1438,11.1438,11.1276,11.133,63700.0
2008-06-30 13:05:00,20.64,20.64,20.63,20.64,142500.0,11.133,11.133,11.1276,11.133,142500.0
2008-06-30 13:10:00,20.64,20.67,20.63,20.65,154300.0,11.133,11.1492,11.1276,11.1384,154300.0
2008-06-30 13:15:00,20.65,20.65,20.63,20.64,52100.0,11.1384,11.1384,11.1276,11.133,52100.0
2008-06-30 13:20:00,20.64,20.64,20.62,20.62,93700.0,11.133,11.133,11.1222,11.1222,93700.0
2008-06-30 13:25:00,20.63,20.65,20.61,20.63,195900.0,11.1276,11.1384,11.1168,11.1276,195900.0
2008-06-30 13:30:00,20.62,20.69,20.62,20.69,163200.0,11.1222,11.16,11.1222,11.16,163200.0
2008-06-30 13:35:00,20.68,20.69,20.67,20.67,30500.0,11.1546,11.16,11.1492,11.1492,30500.0
2008-06-30 13:40:00,20.67,20.68,20.65,20.66,114800.0,11.1492,11.1546,11.1384,11.1438,114800.0
2008-06-30 13:45:00,20.66,20.66,20.59,20.61,117400.0,11.1438,11.1438,11.106,11.1168,117400.0
2008-06-30 13:50:00,20.61,20.61,20.58,20.59,91500.0,11.1168,11.1168,11.1006,11.106,91500.0
2008-06-30 13:55:00,20.59,20.59,20.57,20.59,66400.0,11.106,11.106,11.0952,11.106,66400.0
2008-06-30 14:00:00,20.58,20.61,20.57,20.6,255700.0,11.1006,11.1168,11.0952,11.1114,255700.0
2008-06-30 14:05:00,20.61,20.62,20.57,20.57,105800.0,11.1168,11.1222,11.0952,11.0952,105800.0
2008-06-30 14:10:00,20.58,20.58,20.51,20.51,114500.0,11.1006,11.1006,11.0629,11.0629,114500.0
2008-06-30 14:15:00,20.51,20.52,20.5,20.5,196100.0,11.0629,11.0683,11.0575,11.0575,196100.0
2008-06-30 14:20:00,20.5,20.55,20.5,20.55,279800.0,11.0575,11.0845,11.0575,11.0845,279800.0
2008-06-30 14:25:00,20.55,20.56,20.54,20.56,53200.0,11.0845,11.0899,11.0791,11.0899,53200.0
2008-06-30 14:30:00,20.56,20.56,20.5,20.5,114100.0,11.0899,11.0899,11.0575,11.0575,114100.0
2008-06-30 14:35:00,20.51,20.51,20.47,20.47,172800.0,11.0629,11.0629,11.0413,11.0413,172800.0
2008-06-30 14:40:00,20.47,20.51,20.45,20.48,324700.0,11.0413,11.0629,11.0305,11.0467,324700.0
2008-06-30 14:45:00,20.47,20.54,20.47,20.53,275200.0,11.0413,11.0791,11.0413,11.0737,275200.0
2008-06-30 14:50:00,20.54,20.57,20.53,20.54,135100.0,11.0791,11.0952,11.0737,11.0791,135100.0
2008-06-30 14:55:00,20.55,20.57,20.54,20.54,146400.0,11.0845,11.0952,11.0791,11.0791,146400.0
2008-06-30 15:00:00,20.54,20.57,20.54,20.55,157100.0,11.0791,11.0952,11.0791,11.0845,157100.0
2008-06-30 15:05:00,20.54,20.59,20.54,20.56,161700.0,11.0791,11.106,11.0791,11.0899,161700.0
2008-06-30 15:10:00,20.56,20.61,20.55,20.57,105200.0,11.0899,11.1168,11.0845,11.0952,105200.0
2008-06-30 15:15:00,20.58,20.6,20.56,20.59,333200.0,11.1006,11.1114,11.0899,11.106,333200.0
2008-06-30 15:20:00,20.6,20.66,20.59,20.65,517100.0,11.1114,11.1438,11.106,11.1384,517100.0
2008-06-30 15:25:00,20.65,20.66,20.64,20.65,428800.0,11.1384,11.1438,11.133,11.1384,428800.0
2008-06-30 15:30:00,20.65,20.66,20.59,20.61,323600.0,11.1384,11.1438,11.106,11.1168,323600.0
2008-06-30 15:35:00,20.6,20.65,20.6,20.63,262200.0,11.1114,11.1384,11.1114,11.1276,262200.0
2008-06-30 15:40:00,20.63,20.63,20.59,20.62,556600.0,11.1276,11.1276,11.106,11.1222,556600.0
2008-06-30 15:45:00,20.62,20.62,20.55,20.61,372800.0,11.1222,11.1222,11.0845,11.1168,372800.0
2008-06-30 15:50:00,20.61,20.62,20.55,20.56,516000.0,11.1168,11.1222,11.0845,11.0899,516000.0
2008-06-30 15:55:00,20.56,20.6,20.51,20.53,569600.0,11.0899,11.1114,11.0629,11.0737,569600.0
2008-07-01 09:30:00,20.34,20.49,20.3,20.36,310300.0,10.9712,11.0521,10.9496,10.982,310300.0
2008-07-01 09:35:00,20.36,20.43,20.35,20.41,136200.0,10.982,11.0197,10.9766,11.0089,136200.0
2008-07-01 09:40:00,20.41,20.45,20.34,20.44,232800.0,11.0089,11.0305,10.9712,11.0251,232800.0
2008-07-01 09:45:00,20.45,20.57,20.44,20.56,186600.0,11.0305,11.0952,11.0251,11.0899,186600.0
2008-07-01 09:50:00,20.56,20.63,20.55,20.6,182400.0,11.0899,11.1276,11.0845,11.1114,182400.0
2008-07-01 09:55:00,20.6,20.62,20.59,20.61,85900.0,11.1114,11.1222,11.106,11.1168,85900.0
2008-07-01 10:00:00,20.6,20.78,20.6,20.77,491000.0,11.1114,11.2085,11.1114,11.2031,491000.0
2008-07-01 10:05:00,20.78,20.81,20.71,20.75,367700.0,11.2085,11.2247,11.1708,11.1923,367700.0
2008-07-01 10:10:00,20.75,20.78,20.69,20.74,225100.0,11.1923,11.2085,11.16,11.1869,225100.0
2008-07-01 10:15:00,20.74,20.76,20.73,20.75,140200.0,11.1869,11.1977,11.1815,11.1923,140200.0
2008-07-01 10:20:00,20.75,20.85,20.74,20.84,270200.0,11.1923,11.2463,11.1869,11.2409,270200.0
2008-07-01 10:25:00,20.84,20.91,20.83,20.85,323900.0,11.2409,11.2786,11.2355,11.2463,323900.0
2008-07-01 10:30:00,20.85,20.88,20.81,20.83,185800.0,11.2463,11.2625,11.2247,11.2355,185800.0
2008-07-01 10:35:00,20.83,20.92,20.82,20.92,397800.0,11.2355,11.284,11.2301,11.284,397800.0
2008-07-01 10:40:00,20.92,20.92,20.89,20.9,437400.0,11.284,11.284,11.2679,11.2732,437400.0
2008-07-01 10:45:00,20.91,20.97,20.9,20.97,248900.0,11.2786,11.311,11.2732,11.311,248900.0
2008-07-01 10:50:00,20.97,20.98,20.94,20.95,316700.0,11.311,11.3164,11.2948,11.3002,316700.0
2008-07-01 10:55:00,20.95,21.0,20.94,21.0,427200.0,11.3002,11.3272,11.2948,11.3272,427200.0
2008-07-01 11:00:00,21.0,21.05,20.99,21.0,433500.0,11.3272,11.3542,11.3218,11.3272,433500.0
2008-07-01 11:05:00,21.0,21.01,21.0,21.0,175900.0,11.3272,11.3326,11.3272,11.3272,175900.0
2008-07-01 11:10:00,21.01,21.02,20.99,21.01,184000.0,11.3326,11.338,11.3218,11.3326,184000.0
2008-07-01 11:15:00,21.02,21.04,21.0,21.01,267200.0,11.338,11.3488,11.3272,11.3326,267200.0
2008-07-01 11:20:00,21.01,21.02,20.96,20.97,227300.0,11.3326,11.338,11.3056,11.311,227300.0
2008-07-01 11:25:00,20.96,20.99,20.95,20.97,138700.0,11.3056,11.3218,11.3002,11.311,138700.0
2008-07-01 11:30:00,20.97,20.97,20.91,20.92,147900.0,11.311,11.311,11.2786,11.284,147900.0
2008-07-01 11:35:00,20.93,21.05,20.89,20.9,213600.0,11.2894,11.3542,11.2679,11.2732,213600.0
2008-07-01 11:40:00,20.91,20.95,20.88,20.9,406900.0,11.2786,11.3002,11.2625,11.2732,406900.0
2008-07-01 11:45:00,20.9,20.91,20.88,20.9,73800.0,11.2732,11.2786,11.2625,11.2732,73800.0
2008-07-01 11:50:00,20.91,20.91,20.88,20.88,89900.0,11.2786,11.2786,11.2625,11.2625,89900.0
2008-07-01 11:55:00,20.89,20.89,20.84,20.84,87000.0,11.2679,11.2679,11.2409,11.2409,87000.0
2008-07-01 12:00:00,20.85,20.91,20.84,20.88,173900.0,11.2463,11.2786,11.2409,11.2625,173900.0
2008-07-01 12:05:00,20.89,20.9,20.8,20.81,210400.0,11.2679,11.2732,11.2193,11.2247,210400.0
2008-07-01 12:10:00,20.8,20.81,20.72,20.73,321400.0,11.2193,11.2247,11.1762,11.1815,321400.0
2008-07-01 12:15:00,20.72,20.73,20.68,20.71,232200.0,11.1762,11.1815,11.1546,11.1708,232200.0
2008-07-01 12:20:00,20.72,20.72,20.65,20.69,123800.0,11.1762,11.1762,11.1384,11.16,123800.0
2008-07-01 12:25:00,20.68,20.7,20.63,20.66,159200.0,11.1546,11.1654,11.1276,11.1438,159200.0
2008-07-01 12:30:00,20.67,20.7,20.66,20.69,79000.0,11.1492,11.1654,11.1438,11.16,79000.0
2008-07-01 12:35:00,20.69,20.7,20.69,20.69,28500.0,11.16,11.1654,11.16,11.16,28500.0
2008-07-01 12:40:00,20.7,20.7,20.67,20.67,113700.0,11.1654,11.1654,11.1492,11.1492,113700.0
2008-07-01 12:45:00,20.67,20.7,20.66,20.7,70000.0,11.1492,11.1654,11.1438,11.1654,70000.0
2008-07-01 12:50:00,20.7,20.74,20.69,20.74,171000.0,11.1654,11.1869,11.16,11.1869,171000.0
2008-07-01 12:55:00,20.73,20.76,20.71,20.72,65800.0,11.1815,11.1977,11.1708,11.1762,65800.0
2008-07-01 13:00:00,20.72,20.74,20.71,20.74,96800.0,11.1762,11.1869,11.1708,11.1869,96800.0
2008-07-01 13:05:00,20.74,20.74,20.72,20.72,56400.0,11.1869,11.1869,11.1762,11.1762,56400.0
2008-07-01 13:10:00,20.73,20.73,20.66,20.66,218400.0,11.1815,11.1815,11.1438,11.1438,218400.0
2008-07-01 13:15:00,20.66,20.7,20.66,20.67,55800.0,11.1438,11.1654,11.1438,11.1492,55800.0
2008-07-01 13:20:00,20.68,20.7,20.65,20.69,99400.0,11.1546,11.1654,11.1384,11.16,99400.0
2008-07-01 13:25:00,20.7,20.72,20.69,20.72,96000.0,11.1654,11.1762,11.16,11.1762,96000.0
2008-07-01 13:30:00,20.71,20.72,20.64,20.64,102500.0,11.1708,11.1762,11.133,11.133,102500.0
2008-07-01 13:35:00,20.64,20.65,20.6,20.62,91800.0,11.133,11.1384,11.1114,11.1222,91800.0
2008-07-01 13:40:00,20.63,20.63,20.6,20.61,87200.0,11.1276,11.1276,11.1114,11.1168,87200.0
2008-07-01 13:45:00,20.6,20.66,20.6,20.65,202300.0,11.1114,11.1438,11.1114,11.1384,202300.0
2008-07-01 13:50:00,20.66,20.72,20.65,20.65,185700.0,11.1438,11.1762,11.1384,11.1384,185700.0
2008-07-01 13:55:00,20.66,20.72,20.66,20.67,358800.0,11.1438,11.1762,11.1438,11.1492,358800.0
2008-07-01 14:00:00,20.66,20.72,20.66,20.67,217200.0,11.1438,11.1762,11.1438,11.1492,217200.0
2008-07-01 14:05:00,20.67,20.75,20.66,20.7,358200.0,11.1492,11.1923,11.1438,11.1654,358200.0
2008-07-01 14:10:00,20.7,20.8,20.7,20.74,162700.0,11.1654,11.2193,11.1654,11.1869,162700.0
2008-07-01 14:15:00,20.75,20.79,20.72,20.77,217200.0,11.1923,11.2139,11.1762,11.2031,217200.0
2008-07-01 14:20:00,20.78,20.8,20.76,20.78,127600.0,11.2085,11.2193,11.1977,11.2085,127600.0
2008-07-01 14:25:00,20.78,20.78,20.7,20.7,153500.0,11.2085,11.2085,11.1654,11.1654,153500.0
2008-07-01 14:30:00,20.7,20.74,20.7,20.71,310400.0,11.1654,11.1869,11.1654,11.1708,310400.0
2008-07-01 14:35:00,20.71,20.74,20.71,20.72,85800.0,11.1708,11.1869,11.1708,11.1762,85800.0
2008-07-01 14:40:00,20.73,20.76,20.73,20.75,115800.0,11.1815,11.1977,11.1815,11.1923,115800.0
2008-07-01 14:45:00,20.75,20.8,20.73,20.74,211800.0,11.1923,11.2193,11.1815,11.1869,211800.0
2008-07-01 14:50:00,20.74,20.75,20.72,20.74,136400.0,11.1869,11.1923,11.1762,11.1869,136400.0
2008-07-01 14:55:00,20.74,20.74,20.7,20.72,149300.0,11.1869,11.1869,11.1654,11.1762,149300.0
2008-07-01 15:00:00,20.71,20.74,20.71,20.72,174900.0,11.1708,11.1869,11.1708,11.1762,174900.0
2008-07-01 15:05:00,20.73,20.73,20.7,20.71,238200.0,11.1815,11.1815,11.1654,11.1708,238200.0
2008-07-01 15:10:00,20.71,20.73,20.71,20.73,79700.0,11.1708,11.1815,11.1708,11.1815,79700.0
2008-07-01 15:15:00,20.72,20.73,20.69,20.71,198900.0,11.1762,11.1815,11.16,11.1708,198900.0
2008-07-01 15:20:00,20.71,20.75,20.71,20.75,239600.0,11.1708,11.1923,11.1708,11.1923,239600.0
2008-07-01 15:25:00,20.75,20.75,20.38,20.72,176100.0,11.1923,11.1923,10.9928,11.1762,176100.0
2008-07-01 15:30:00,20.71,20.75,20.71,20.75,220500.0,11.1708,11.1923,11.1708,11.1923,220500.0
2008-07-01 15:35:00,20.75,20.77,20.74,20.76,201100.0,11.1923,11.2031,11.1869,11.1977,201100.0
2008-07-01 15:40:00,20.76,20.76,20.71,20.71,279600.0,11.1977,11.1977,11.1708,11.1708,279600.0
2008-07-01 15:45:00,20.72,20.75,20.71,20.75,250700.0,11.1762,11.1923,11.1708,11.1923,250700.0
2008-07-01 15:50:00,20.75,20.78,20.74,20.76,252800.0,11.1923,11.2085,11.1869,11.1977,252800.0
2008-07-01 15:55:00,20.76,20.83,20.76,20.82,468700.0,11.1977,11.2355,11.1977,11.2301,468700.0
2008-07-02 09:30:00,20.7,20.82,20.7,20.72,539400.0,11.3335,11.3992,11.3335,11.3444,539400.0
2008-07-02 09:35:00,20.72,20.73,20.67,20.69,163300.0,11.3444,11.3499,11.317,11.328,163300.0
2008-07-02 09:40:00,20.67,20.69,20.6,20.68,107100.0,11.317,11.328,11.2787,11.3225,107100.0
2008-07-02 09:45:00,20.68,20.73,20.68,20.71,138100.0,11.3225,11.3499,11.3225,11.3389,138100.0
2008-07-02 09:50:00,20.72,20.77,20.71,20.77,223800.0,11.3444,11.3718,11.3389,11.3718,223800.0
2008-07-02 09:55:00,20.77,20.84,20.76,20.8,203800.0,11.3718,11.4101,11.3663,11.3882,203800.0
2008-07-02 10:00:00,20.8,20.84,20.76,20.82,145400.0,11.3882,11.4101,11.3663,11.3992,145400.0
2008-07-02 10:05:00,20.81,20.85,20.78,20.85,181100.0,11.3937,11.4156,11.3773,11.4156,181100.0
2008-07-02 10:10:00,20.84,20.85,20.82,20.83,136800.0,11.4101,11.4156,11.3992,11.4046,136800.0
2008-07-02 10:15:00,20.83,20.84,20.81,20.83,115400.0,11.4046,11.4101,11.3937,11.4046,115400.0
2008-07-02 10:20:00,20.83,20.84,20.78,20.8,89900.0,11.4046,11.4101,11.3773,11.3882,89900.0
2008-07-02 10:25:00,20.8,20.83,20.76,20.83,123700.0,11.3882,11.4046,11.3663,11.4046,123700.0
2008-07-02 10:30:00,20.84,20.86,20.82,20.85,228900.0,11.4101,11.4211,11.3992,11.4156,228900.0
2008-07-02 10:35:00,20.85,20.89,20.7,20.82,240300.0,11.4156,11.4375,11.3335,11.3992,240300.0
2008-07-02 10:40:00,20.81,20.9,20.81,20.9,111500.0,11.3937,11.443,11.3937,11.443,111500.0
2008-07-02 10:45:00,20.89,20.9,20.85,20.89,165700.0,11.4375,11.443,11.4156,11.4375,165700.0
2008-07-02 10:50:00,20.89,20.95,20.87,20.94,462300.0,11.4375,11.4703,11.4265,11.4649,462300.0
2008-07-02 10:55:00,20.94,20.96,20.91,20.94,123400.0,11.4649,11.4758,11.4484,11.4649,123400.0
2008-07-02 11:00:00,20.93,20.94,20.88,20.88,246500.0,11.4594,11.4649,11.432,11.432,246500.0
2008-07-02 11:05:00,20.89,20.89,20.83,20.87,147600.0,11.4375,11.4375,11.4046,11.4265,147600.0
2008-07-02 11:10:00,20.87,20.88,20.84,20.86,118900.0,11.4265,11.432,11.4101,11.4211,118900.0
2008-07-02 11:15:00,20.85,20.88,20.85,20.88,103500.0,11.4156,11.432,11.4156,11.432,103500.0
2008-07-02 11:20:00,20.88,20.9,20.87,20.89,91600.0,11.432,11.443,11.4265,11.4375,91600.0
2008-07-02 11:25:00,20.9,20.9,20.8,20.81,97900.0,11.443,11.443,11.3882,11.3937,97900.0
2008-07-02 11:30:00,20.81,20.9,20.77,20.88,244800.0,11.3937,11.443,11.3718,11.432,244800.0
2008-07-02 11:35:00,20.88,20.91,20.83,20.87,173500.0,11.432,11.4484,11.4046,11.4265,173500.0
2008-07-02 11:40:00,20.87,20.9,20.85,20.85,172300.0,11.4265,11.443,11.4156,11.4156,172300.0
2008-07-02 11:45:00,20.84,20.86,20.84,20.86,93900.0,11.4101,11.4211,11.4101,11.4211,93900.0
2008-07-02 11:50:00,20.86,20.86,20.82,20.83,111800.0,11.4211,11.4211,11.3992,11.4046,111800.0
2008-07-02 11:55:00,20.83,20.87,20.82,20.86,83100.0,11.4046,11.4265,11.3992,11.4211,83100.0
2008-07-02 12:00:00,20.86,20.89,20.86,20.88,57500.0,11.4211,11.4375,11.4211,11.432,57500.0
2008-07-02 12:05:00,20.89,20.89,20.86,20.88,77200.0,11.4375,11.4375,11.4211,11.432,77200.0
2008-07-02 12:10:00,20.88,20.9,20.85,20.87,77600.0,11.432,11.443,11.4156,11.4265,77600.0
2008-07-02 12:15:00,20.87,20.87,20.84,20.86,69200.0,11.4265,11.4265,11.4101,11.4211,69200.0
2008-07-02 12:20:00,20.86,20.88,20.85,20.86,140900.0,11.4211,11.432,11.4156,11.4211,140900.0
2008-07-02 12:25:00,20.86,20.87,20.81,20.84,361200.0,11.4211,11.4265,11.3937,11.4101,361200.0
2008-07-02 12:30:00,20.84,20.87,20.84,20.86,51400.0,11.4101,11.4265,11.4101,11.4211,51400.0
2008-07-02 12:35:00,20.87,20.9,20.86,20.88,83000.0,11.4265,11.443,11.4211,11.432,83000.0
2008-07-02 12:40:00,20.89,20.89,20.86,20.87,142200.0,11.4375,11.4375,11.4211,11.4265,142200.0
2008-07-02 12:45:00,20.87,20.87,20.86,20.86,39900.0,11.4265,11.4265,11.4211,11.4211,39900.0
2008-07-02 12:50:00,20.87,20.9,20.86,20.89,95200.0,11.4265,11.443,11.4211,11.4375,95200.0
2008-07-02 12:55:00,20.88,20.9,20.87,20.9,50400.0,11.432,11.443,11.4265,11.443,50400.0
2008-07-02 13:00:00,20.9,20.9,20.85,20.85,84100.0,11.443,11.443,11.4156,11.4156,84100.0
2008-07-02 13:05:00,20.85,20.86,20.82,20.83,90100.0,11.4156,11.4211,11.3992,11.4046,90100.0
2008-07-02 13:10:00,20.84,20.84,20.81,20.81,197300.0,11.4101,11.4101,11.3937,11.3937,197300.0
2008-07-02 13:15:00,20.81,20.82,20.78,20.81,121400.0,11.3937,11.3992,11.3773,11.3937,121400.0
2008-07-02 13:20:00,20.81,20.81,20.78,20.79,119900.0,11.3937,11.3937,11.3773,11.3827,119900.0
2008-07-02 13:25:00,20.79,20.81,20.78,20.81,50700.0,11.3827,11.3937,11.3773,11.3937,50700.0
2008-07-02 13:30:00,20.8,20.81,20.8,20.8,48900.0,11.3882,11.3937,11.3882,11.3882,48900.0
2008-07-02 13:35:00,20.8,20.81,20.8,20.81,74600.0,11.3882,11.3937,11.3882,11.3937,74600.0
2008-07-02 13:40:00,20.81,20.81,20.78,20.8,88600.0,11.3937,11.3937,11.3773,11.3882,88600.0
2008-07-02 13:45:00,20.8,20.8,20.75,20.79,106000.0,11.3882,11.3882,11.3608,11.3827,106000.0
2008-07-02 13:50:00,20.8,20.84,20.76,20.84,299100.0,11.3882,11.4101,11.3663,11.4101,299100.0
2008-07-02 13:55:00,20.84,20.84,20.81,20.83,140400.0,11.4101,11.4101,11.3937,11.4046,140400.0
2008-07-02 14:00:00,20.83,20.85,20.82,20.82,149900.0,11.4046,11.4156,11.3992,11.3992,149900.0
2008-07-02 14:05:00,20.82,20.83,20.8,20.81,90300.0,11.3992,11.4046,11.3882,11.3937,90300.0
2008-07-02 14:10:00,20.82,20.83,20.81,20.82,75500.0,11.3992,11.4046,11.3937,11.3992,75500.0
2008-07-02 14:15:00,20.81,20.84,20.81,20.83,98300.0,11.3937,11.4101,11.3937,11.4046,98300.0
2008-07-02 14:20:00,20.82,20.83,20.78,20.8,142300.0,11.3992,11.4046,11.3773,11.3882,142300.0
2008-07-02 14:25:00,20.8,20.8,20.72,20.72,119500.0,11.3882,11.3882,11.3444,11.3444,119500.0
2008-07-02 14:30:00,20.72,20.75,20.71,20.74,130900.0,11.3444,11.3608,11.3389,11.3554,130900.0
2008-07-02 14:35:00,20.74,20.74,20.69,20.7,165300.0,11.3554,11.3554,11.328,11.3335,165300.0
2008-07-02 14:40:00,20.69,20.72,20.69,20.71,116800.0,11.328,11.3444,11.328,11.3389,116800.0
2008-07-02 14:45:00,20.72,20.73,20.71,20.72,129800.0,11.3444,11.3499,11.3389,11.3444,129800.0
2008-07-02 14:50:00,20.72,20.74,20.69,20.69,164700.0,11.3444,11.3554,11.328,11.328,164700.0
2008-07-02 14:55:00,20.69,20.72,20.67,20.7,147200.0,11.328,11.3444,11.317,11.3335,147200.0
2008-07-02 15:00:00,20.7,20.71,20.67,20.7,117800.0,11.3335,11.3389,11.317,11.3335,117800.0
2008-07-02 15:05:00,20.71,20.71,20.66,20.66,152000.0,11.3389,11.3389,11.3116,11.3116,152000.0
2008-07-02 15:10:00,20.66,20.73,20.66,20.69,191000.0,11.3116,11.3499,11.3116,11.328,191000.0
2008-07-02 15:15:00,20.69,20.71,20.67,20.67,173500.0,11.328,11.3389,11.317,11.317,173500.0
2008-07-02 15:20:00,20.68,20.71,20.66,20.69,132100.0,11.3225,11.3389,11.3116,11.328,132100.0
2008-07-02 15:25:00,20.69,20.71,20.64,20.65,271900.0,11.328,11.3389,11.3006,11.3061,271900.0
2008-07-02 15:30:00,20.64,20.65,20.58,20.61,199300.0,11.3006,11.3061,11.2678,11.2842,199300.0
2008-07-02 15:35:00,20.61,20.64,20.57,20.59,684800.0,11.2842,11.3006,11.2623,11.2732,684800.0
2008-07-02 15:40:00,20.59,20.61,20.56,20.6,388100.0,11.2732,11.2842,11.2568,11.2787,388100.0
2008-07-02 15:45:00,20.6,20.61,20.58,20.59,276200.0,11.2787,11.2842,11.2678,11.2732,276200.0
2008-07-02 15:50:00,20.59,20.63,20.57,20.58,377600.0,11.2732,11.2951,11.2623,11.2678,377600.0
2008-07-02 15:55:00,20.58,20.6,20.55,20.56,501400.0,11.2678,11.2787,11.2513,11.2568,501400.0
2008-07-03 09:30:00,20.71,20.9,20.64,20.81,256500.0,11.3389,11.443,11.3006,11.3937,256500.0
2008-07-03 09:35:00,20.81,20.87,20.79,20.82,145900.0,11.3937,11.4265,11.3827,11.3992,145900.0
2008-07-03 09:40:00,20.82,20.93,20.8,20.89,274100.0,11.3992,11.4594,11.3882,11.4375,274100.0
2008-07-03 09:45:00,20.91,20.91,20.72,20.8,211700.0,11.4484,11.4484,11.3444,11.3882,211700.0
2008-07-03 09:50:00,20.8,20.85,20.73,20.75,188600.0,11.3882,11.4156,11.3499,11.3608,188600.0
2008-07-03 09:55:00,20.75,20.84,20.75,20.79,129400.0,11.3608,11.4101,11.3608,11.3827,129400.0
2008-07-03 10:00:00,20.79,20.79,20.67,20.74,207900.0,11.3827,11.3827,11.317,11.3554,207900.0
2008-07-03 10:05:00,20.75,20.88,20.73,20.73,151600.0,11.3608,11.432,11.3499,11.3499,151600.0
2008-07-03 10:10:00,20.73,20.82,20.71,20.79,177300.0,11.3499,11.3992,11.3389,11.3827,177300.0
2008-07-03 10:15:00,20.79,20.86,20.75,20.85,158700.0,11.3827,11.4211,11.3608,11.4156,158700.0
2008-07-03 10:20:00,20.84,20.84,20.78,20.82,145700.0,11.4101,11.4101,11.3773,11.3992,145700.0
2008-07-03 10:25:00,20.83,20.84,20.77,20.79,122300.0,11.4046,11.4101,11.3718,11.3827,122300.0
2008-07-03 10:30:00,20.79,20.82,20.74,20.74,101100.0,11.3827,11.3992,11.3554,11.3554,101100.0
2008-07-03 10:35:00,20.75,20.77,20.71,20.72,108000.0,11.3608,11.3718,11.3389,11.3444,108000.0
2008-07-03 10:40:00,20.72,20.74,20.7,20.7,71700.0,11.3444,11.3554,11.3335,11.3335,71700.0
2008-07-03 10:45:00,20.71,20.73,20.68,20.69,108600.0,11.3389,11.3499,11.3225,11.328,108600.0
2008-07-03 10:50:00,20.69,20.71,20.62,20.66,123600.0,11.328,11.3389,11.2897,11.3116,123600.0
2008-07-03 10:55:00,20.67,20.67,20.58,20.59,103600.0,11.317,11.317,11.2678,11.2732,103600.0
2008-07-03 11:00:00,20.6,20.68,20.58,20.61,123900.0,11.2787,11.3225,11.2678,11.2842,123900.0
2008-07-03 11:05:00,20.61,20.68,20.59,20.65,192000.0,11.2842,11.3225,11.2732,11.3061,192000.0
2008-07-03 11:10:00,20.64,20.7,20.63,20.69,123100.0,11.3006,11.3335,11.2951,11.328,123100.0
2008-07-03 11:15:00,20.7,20.74,20.69,20.72,108300.0,11.3335,11.3554,11.328,11.3444,108300.0
2008-07-03 11:20:00,20.73,20.73,20.67,20.67,153300.0,11.3499,11.3499,11.317,11.317,153300.0
2008-07-03 11:25:00,20.67,20.74,20.67,20.74,92200.0,11.317,11.3554,11.317,11.3554,92200.0
2008-07-03 11:30:00,20.74,20.76,20.69,20.75,130900.0,11.3554,11.3663,11.328,11.3608,130900.0
2008-07-03 11:35:00,20.75,20.81,20.75,20.81,147000.0,11.3608,11.3937,11.3608,11.3937,147000.0
2008-07-03 11:40:00,20.81,20.83,20.79,20.82,294600.0,11.3937,11.4046,11.3827,11.3992,294600.0
2008-07-03 11:45:00,20.82,20.87,20.81,20.86,184900.0,11.3992,11.4265,11.3937,11.4211,184900.0
2008-07-03 11:50:00,20.87,20.87,20.77,20.78,187900.0,11.4265,11.4265,11.3718,11.3773,187900.0
2008-07-03 11:55:00,20.79,20.85,20.77,20.84,120600.0,11.3827,11.4156,11.3718,11.4101,120600.0
2008-07-03 12:00:00,20.83,20.86,20.79,20.84,124500.0,11.4046,11.4211,11.3827,11.4101,124500.0
2008-07-03 12:05:00,20.83,20.83,20.75,20.76,55100.0,11.4046,11.4046,11.3608,11.3663,55100.0
2008-07-03 12:10:00,20.76,20.79,20.75,20.77,67400.0,11.3663,11.3827,11.3608,11.3718,67400.0
2008-07-03 12:15:00,20.77,20.77,20.74,20.74,72400.0,11.3718,11.3718,11.3554,11.3554,72400.0
2008-07-03 12:20:00,20.75,20.75,20.72,20.72,78200.0,11.3608,11.3608,11.3444,11.3444,78200.0
2008-07-03 12:25:00,20.73,20.73,20.69,20.71,92500.0,11.3499,11.3499,11.328,11.3389,92500.0
2008-07-03 12:30:00,20.72,20.75,20.7,20.74,159200.0,11.3444,11.3608,11.3335,11.3554,159200.0
2008-07-03 12:35:00,20.74,20.81,20.71,20.75,214600.0,11.3554,11.3937,11.3389,11.3608,214600.0
2008-07-03 12:40:00,20.75,20.77,20.7,20.73,132100.0,11.3608,11.3718,11.3335,11.3499,132100.0
2008-07-03 12:45:00,20.73,20.81,20.73,20.79,176000.0,11.3499,11.3937,11.3499,11.3827,176000.0
2008-07-03 12:50:00,20.79,20.81,20.73,20.75,168600.0,11.3827,11.3937,11.3499,11.3608,168600.0
2008-07-03 12:55:00,20.75,20.8,20.72,20.77,213300.0,11.3608,11.3882,11.3444,11.3718,213300.0
2008-07-07 09:30:00,20.83,20.96,20.65,20.82,278300.0,11.4046,11.4758,11.3061,11.3992,278300.0
2008-07-07 09:35:00,20.84,20.89,20.78,20.83,67100.0,11.4101,11.4375,11.3773,11.4046,67100.0
2008-07-07 09:40:00,20.83,20.87,20.77,20.79,169300.0,11.4046,11.4265,11.3718,11.3827,169300.0
2008-07-07 09:45:00,20.78,20.85,20.74,20.76,109500.0,11.3773,11.4156,11.3554,11.3663,109500.0
2008-07-07 09:50:00,20.76,20.82,20.75,20.78,107300.0,11.3663,11.3992,11.3608,11.3773,107300.0
2008-07-07 09:55:00,20.79,20.83,20.78,20.83,130500.0,11.3827,11.4046,11.3773,11.4046,130500.0
2008-07-07 10:00:00,20.83,20.88,20.82,20.85,231800.0,11.4046,11.432,11.3992,11.4156,231800.0
2008-07-07 10:05:00,20.86,20.86,20.78,20.8,174800.0,11.4211,11.4211,11.3773,11.3882,174800.0
2008-07-07 10:10:00,20.8,20.81,20.76,20.76,94900.0,11.3882,11.3937,11.3663,11.3663,94900.0
2008-07-07 10:15:00,20.77,20.77,20.72,20.73,114000.0,11.3718,11.3718,11.3444,11.3499,114000.0
2008-07-07 10:20:00,20.72,20.73,20.7,20.73,92500.0,11.3444,11.3499,11.3335,11.3499,92500.0
2008-07-07 10:25:00,20.73,20.76,20.72,20.74,157900.0,11.3499,11.3663,11.3444,11.3554,157900.0
2008-07-07 10:30:00,20.74,20.77,20.73,20.73,86200.0,11.3554,11.3718,11.3499,11.3499,86200.0
2008-07-07 10:35:00,20.74,20.77,20.72,20.74,124000.0,11.3554,11.3718,11.3444,11.3554,124000.0
2008-07-07 10:40:00,20.75,20.75,20.7,20.74,98000.0,11.3608,11.3608,11.3335,11.3554,98000.0
2008-07-07 10:45:00,20.75,20.81,20.75,20.78,84200.0,11.3608,11.3937,11.3608,11.3773,84200.0
2008-07-07 10:50:00,20.78,20.79,20.75,20.76,38200.0,11.3773,11.3827,11.3608,11.3663,38200.0
2008-07-07 10:55:00,20.75,20.79,20.75,20.78,50200.0,11.3608,11.3827,11.3608,11.3773,50200.0
2008-07-07 11:00:00,20.78,20.83,20.77,20.83,88400.0,11.3773,11.4046,11.3718,11.4046,88400.0
2008-07-07 11:05:00,20.83,20.84,20.76,20.79,161100.0,11.4046,11.4101,11.3663,11.3827,161100.0
2008-07-07 11:10:00,20.79,20.84,20.78,20.83,77700.0,11.3827,11.4101,11.3773,11.4046,77700.0
2008-07-07 11:15:00,20.84,20.88,20.83,20.88,98400.0,11.4101,11.432,11.4046,11.432,98400.0
2008-07-07 11:20:00,20.88,20.89,20.84,20.86,118600.0,11.432,11.4375,11.4101,11.4211,118600.0
2008-07-07 11:25:00,20.85,20.9,20.85,20.87,160800.0,11.4156,11.443,11.4156,11.4265,160800.0
2008-07-07 11:30:00,20.88,20.89,20.82,20.82,118800.0,11.432,11.4375,11.3992,11.3992,118800.0
2008-07-07 11:35:00,20.82,20.82,20.78,20.79,76100.0,11.3992,11.3992,11.3773,11.3827,76100.0
2008-07-07 11:40:00,20.79,20.8,20.74,20.75,54200.0,11.3827,11.3882,11.3554,11.3608,54200.0
2008-07-07 11:45:00,20.75,20.78,20.74,20.75,208800.0,11.3608,11.3773,11.3554,11.3608,208800.0
2008-07-07 11:50:00,20.74,20.77,20.74,20.77,110400.0,11.3554,11.3718,11.3554,11.3718,110400.0
2008-07-07 11:55:00,20.77,20.81,20.76,20.79,88200.0,11.3718,11.3937,11.3663,11.3827,88200.0
2008-07-07 12:00:00,20.8,20.81,20.78,20.81,126100.0,11.3882,11.3937,11.3773,11.3937,126100.0
2008-07-07 12:05:00,20.81,20.83,20.8,20.8,100800.0,11.3937,11.4046,11.3882,11.3882,100800.0
2008-07-07 12:10:00,20.81,20.86,20.8,20.85,110100.0,11.3937,11.4211,11.3882,11.4156,110100.0
2008-07-07 12:15:00,20.86,20.86,20.8,20.8,127800.0,11.4211,11.4211,11.3882,11.3882,127800.0
2008-07-07 12:20:00,20.8,20.81,20.74,20.77,225700.0,11.3882,11.3937,11.3554,11.3718,225700.0
2008-07-07 12:25:00,20.77,20.77,20.67,20.68,80900.0,11.3718,11.3718,11.317,11.3225,80900.0
2008-07-07 12:30:00,20.67,20.74,20.65,20.72,166600.0,11.317,11.3554,11.3061,11.3444,166600.0
2008-07-07 12:35:00,20.72,20.74,20.7,20.74,86000.0,11.3444,11.3554,11.3335,11.3554,86000.0
2008-07-07 12:40:00,20.74,20.77,20.71,20.71,92500.0,11.3554,11.3718,11.3389,11.3389,92500.0
2008-07-07 12:45:00,20.72,20.72,20.68,20.69,71700.0,11.3444,11.3444,11.3225,11.328,71700.0
2008-07-07 12:50:00,20.69,20.75,20.68,20.69,86400.0,11.328,11.3608,11.3225,11.328,86400.0
2008-07-07 12:55:00,20.69,20.7,20.58,20.6,222400.0,11.328,11.3335,11.2678,11.2787,222400.0
2008-07-07 13:00:00,20.62,20.63,20.52,20.57,149800.0,11.2897,11.2951,11.2349,11.2623,149800.0
2008-07-07 13:05:00,20.56,20.62,20.54,20.57,133400.0,11.2568,11.2897,11.2459,11.2623,133400.0
2008-07-07 13:10:00,20.58,20.61,20.57,20.59,127600.0,11.2678,11.2842,11.2623,11.2732,127600.0
2008-07-07 13:15:00,20.59,20.61,20.58,20.6,94900.0,11.2732,11.2842,11.2678,11.2787,94900.0
2008-07-07 13:20:00,20.6,20.61,20.57,20.58,99200.0,11.2787,11.2842,11.2623,11.2678,99200.0
2008-07-07 13:25:00,20.59,20.61,20.56,20.56,82200.0,11.2732,11.2842,11.2568,11.2568,82200.0
2008-07-07 13:30:00,20.57,20.57,20.56,20.56,47600.0,11.2623,11.2623,11.2568,11.2568,47600.0
2008-07-07 13:35:00,20.56,20.57,20.49,20.49,116200.0,11.2568,11.2623,11.2185,11.2185,116200.0
2008-07-07 13:40:00,20.5,20.51,20.46,20.48,164000.0,11.224,11.2294,11.2021,11.213,164000.0
2008-07-07 13:45:00,20.48,20.53,20.45,20.46,373200.0,11.213,11.2404,11.1966,11.2021,373200.0
2008-07-07 13:50:00,20.46,20.48,20.43,20.44,79500.0,11.2021,11.213,11.1856,11.1911,79500.0
2008-07-07 13:55:00,20.45,20.47,20.39,20.39,248800.0,11.1966,11.2075,11.1637,11.1637,248800.0
2008-07-07 14:00:00,20.39,20.43,20.38,20.4,154300.0,11.1637,11.1856,11.1583,11.1692,154300.0
2008-07-07 14:05:00,20.4,20.4,20.32,20.33,205800.0,11.1692,11.1692,11.1254,11.1309,205800.0
2008-07-07 14:10:00,20.32,20.38,20.29,20.36,291500.0,11.1254,11.1583,11.109,11.1473,291500.0
2008-07-07 14:15:00,20.36,20.39,20.33,20.36,92300.0,11.1473,11.1637,11.1309,11.1473,92300.0
2008-07-07 14:20:00,20.36,20.41,20.35,20.4,140000.0,11.1473,11.1747,11.1418,11.1692,140000.0
2008-07-07 14:25:00,20.4,20.42,20.36,20.4,231200.0,11.1692,11.1802,11.1473,11.1692,231200.0
2008-07-07 14:30:00,20.4,20.42,20.39,20.4,111600.0,11.1692,11.1802,11.1637,11.1692,111600.0
2008-07-07 14:35:00,20.4,20.43,20.38,20.42,152300.0,11.1692,11.1856,11.1583,11.1802,152300.0
2008-07-07 14:40:00,20.43,20.44,20.41,20.42,189600.0,11.1856,11.1911,11.1747,11.1802,189600.0
2008-07-07 14:45:00,20.42,20.43,20.41,20.42,122300.0,11.1802,11.1856,11.1747,11.1802,122300.0
2008-07-07 14:50:00,20.41,20.47,20.41,20.46,358200.0,11.1747,11.2075,11.1747,11.2021,358200.0
2008-07-07 14:55:00,20.46,20.5,20.45,20.5,222100.0,11.2021,11.224,11.1966,11.224,222100.0
2008-07-07 15:00:00,20.51,20.55,20.48,20.48,292000.0,11.2294,11.2513,11.213,11.213,292000.0
2008-07-07 15:05:00,20.49,20.5,20.45,20.5,171300.0,11.2185,11.224,11.1966,11.224,171300.0
2008-07-07 15:10:00,20.5,20.53,20.48,20.5,151300.0,11.224,11.2404,11.213,11.224,151300.0
2008-07-07 15:15:00,20.5,20.52,20.46,20.51,234900.0,11.224,11.2349,11.2021,11.2294,234900.0
2008-07-07 15:20:00,20.51,20.51,20.49,20.51,86200.0,11.2294,11.2294,11.2185,11.2294,86200.0
2008-07-07 15:25:00,20.51,20.59,20.5,20.59,550900.0,11.2294,11.2732,11.224,11.2732,550900.0
2008-07-07 15:30:00,20.59,20.68,20.56,20.68,329600.0,11.2732,11.3225,11.2568,11.3225,329600.0
2008-07-07 15:35:00,20.68,20.69,20.62,20.69,192200.0,11.3225,11.328,11.2897,11.328,192200.0
2008-07-07 15:40:00,20.69,20.72,20.64,20.65,212600.0,11.328,11.3444,11.3006,11.3061,212600.0
2008-07-07 15:45:00,20.64,20.7,20.64,20.66,211700.0,11.3006,11.3335,11.3006,11.3116,211700.0
2008-07-07 15:50:00,20.67,20.69,20.56,20.57,416300.0,11.317,11.328,11.2568,11.2623,416300.0
2008-07-07 15:55:00,20.56,20.62,20.56,20.58,456200.0,11.2568,11.2897,11.2568,11.2678,456200.0
2008-07-08 09:30:00,20.46,20.74,20.31,20.68,212200.0,11.2021,11.3554,11.1199,11.3225,212200.0
2008-07-08 09:35:00,20.7,20.72,20.65,20.69,171100.0,11.3335,11.3444,11.3061,11.328,171100.0
2008-07-08 09:40:00,20.69,20.74,20.69,20.71,121700.0,11.328,11.3554,11.328,11.3389,121700.0
2008-07-08 09:45:00,20.7,20.75,20.69,20.7,232200.0,11.3335,11.3608,11.328,11.3335,232200.0
2008-07-08 09:50:00,20.69,20.85,20.69,20.83,247700.0,11.328,11.4156,11.328,11.4046,247700.0
2008-07-08 09:55:00,20.84,20.9,20.82,20.87,212800.0,11.4101,11.443,11.3992,11.4265,212800.0
2008-07-08 10:00:00,20.87,20.93,20.82,20.91,369000.0,11.4265,11.4594,11.3992,11.4484,369000.0
2008-07-08 10:05:00,20.92,21.0,20.9,21.0,269600.0,11.4539,11.4977,11.443,11.4977,269600.0
2008-07-08 10:10:00,21.0,21.03,20.97,20.98,231600.0,11.4977,11.5141,11.4813,11.4868,231600.0
2008-07-08 10:15:00,20.98,21.05,20.95,21.0,268700.0,11.4868,11.5251,11.4703,11.4977,268700.0
2008-07-08 10:20:00,21.0,21.12,21.0,21.12,444300.0,11.4977,11.5634,11.4977,11.5634,444300.0
2008-07-08 10:25:00,21.12,21.19,21.1,21.17,242500.0,11.5634,11.6018,11.5525,11.5908,242500.0
2008-07-08 10:30:00,21.16,21.19,21.09,21.17,434500.0,11.5853,11.6018,11.547,11.5908,434500.0
2008-07-08 10:35:00,21.17,21.17,21.08,21.12,181300.0,11.5908,11.5908,11.5415,11.5634,181300.0
2008-07-08 10:40:00,21.12,21.19,21.1,21.18,176000.0,11.5634,11.6018,11.5525,11.5963,176000.0
2008-07-08 10:45:00,21.19,21.22,21.14,21.22,307300.0,11.6018,11.6182,11.5744,11.6182,307300.0
2008-07-08 10:50:00,21.22,21.23,21.17,21.19,193000.0,11.6182,11.6237,11.5908,11.6018,193000.0
2008-07-08 10:55:00,21.19,21.25,21.17,21.2,210300.0,11.6018,11.6346,11.5908,11.6072,210300.0
2008-07-08 11:00:00,21.2,21.22,21.15,21.21,228000.0,11.6072,11.6182,11.5799,11.6127,228000.0
2008-07-08 11:05:00,21.21,21.22,21.16,21.22,298100.0,11.6127,11.6182,11.5853,11.6182,298100.0
2008-07-08 11:10:00,21.22,21.32,21.2,21.31,238800.0,11.6182,11.6729,11.6072,11.6675,238800.0
2008-07-08 11:15:00,21.31,21.38,21.26,21.34,280800.0,11.6675,11.7058,11.6401,11.6839,280800.0
2008-07-08 11:20:00,21.33,21.38,21.3,21.38,261700.0,11.6784,11.7058,11.662,11.7058,261700.0
2008-07-08 11:25:00,21.37,21.46,21.36,21.45,202700.0,11.7003,11.7496,11.6948,11.7441,202700.0
2008-07-08 11:30:00,21.44,21.45,21.35,21.37,113700.0,11.7386,11.7441,11.6894,11.7003,113700.0
2008-07-08 11:35:00,21.37,21.4,21.34,21.34,171700.0,11.7003,11.7167,11.6839,11.6839,171700.0
2008-07-08 11:40:00,21.34,21.44,21.33,21.43,141100.0,11.6839,11.7386,11.6784,11.7332,141100.0
2008-07-08 11:45:00,21.42,21.44,21.4,21.43,178400.0,11.7277,11.7386,11.7167,11.7332,178400.0
2008-07-08 11:50:00,21.42,21.44,21.37,21.4,200200.0,11.7277,11.7386,11.7003,11.7167,200200.0
2008-07-08 11:55:00,21.4,21.46,21.37,21.44,182100.0,11.7167,11.7496,11.7003,11.7386,182100.0
2008-07-08 12:00:00,21.44,21.44,21.39,21.41,152900.0,11.7386,11.7386,11.7113,11.7222,152900.0
2008-07-08 12:05:00,21.4,21.42,21.37,21.4,198000.0,11.7167,11.7277,11.7003,11.7167,198000.0
2008-07-08 12:10:00,21.39,21.4,21.34,21.4,168200.0,11.7113,11.7167,11.6839,11.7167,168200.0
2008-07-08 12:15:00,21.39,21.44,21.38,21.39,83600.0,11.7113,11.7386,11.7058,11.7113,83600.0
2008-07-08 12:20:00,21.39,21.47,21.38,21.46,243600.0,11.7113,11.7551,11.7058,11.7496,243600.0
2008-07-08 12:25:00,21.46,21.48,21.43,21.46,80000.0,11.7496,11.7605,11.7332,11.7496,80000.0
2008-07-08 12:30:00,21.46,21.52,21.43,21.51,285100.0,11.7496,11.7824,11.7332,11.777,285100.0
2008-07-08 12:35:00,21.51,21.52,21.44,21.46,132900.0,11.777,11.7824,11.7386,11.7496,132900.0
2008-07-08 12:40:00,21.45,21.49,21.38,21.39,92000.0,11.7441,11.766,11.7058,11.7113,92000.0
2008-07-08 12:45:00,21.39,21.4,21.36,21.36,56800.0,11.7113,11.7167,11.6948,11.6948,56800.0
2008-07-08 12:50:00,21.36,21.44,21.36,21.44,94900.0,11.6948,11.7386,11.6948,11.7386,94900.0
2008-07-08 12:55:00,21.44,21.46,21.41,21.43,92400.0,11.7386,11.7496,11.7222,11.7332,92400.0
2008-07-08 13:00:00,21.42,21.45,21.42,21.44,102800.0,11.7277,11.7441,11.7277,11.7386,102800.0
2008-07-08 13:05:00,21.44,21.51,21.44,21.51,166500.0,11.7386,11.777,11.7386,11.777,166500.0
2008-07-08 13:10:00,21.51,21.51,21.46,21.47,109600.0,11.777,11.777,11.7496,11.7551,109600.0
2008-07-08 13:15:00,21.46,21.47,21.38,21.41,195900.0,11.7496,11.7551,11.7058,11.7222,195900.0
2008-07-08 13:20:00,21.4,21.43,21.39,21.41,91600.0,11.7167,11.7332,11.7113,11.7222,91600.0
2008-07-08 13:25:00,21.42,21.43,21.41,21.43,79900.0,11.7277,11.7332,11.7222,11.7332,79900.0
2008-07-08 13:30:00,21.42,21.44,21.42,21.42,152200.0,11.7277,11.7386,11.7277,11.7277,152200.0
2008-07-08 13:35:00,21.42,21.45,21.41,21.42,197500.0,11.7277,11.7441,11.7222,11.7277,197500.0
2008-07-08 13:40:00,21.42,21.45,21.4,21.42,225200.0,11.7277,11.7441,11.7167,11.7277,225200.0
2008-07-08 13:45:00,21.42,21.43,21.36,21.41,278400.0,11.7277,11.7332,11.6948,11.7222,278400.0
2008-07-08 13:50:00,21.4,21.41,21.37,21.38,61500.0,11.7167,11.7222,11.7003,11.7058,61500.0
2008-07-08 13:55:00,21.38,21.39,21.36,21.38,88000.0,11.7058,11.7113,11.6948,11.7058,88000.0
2008-07-08 14:00:00,21.37,21.39,21.37,21.38,74100.0,11.7003,11.7113,11.7003,11.7058,74100.0
2008-07-08 14:05:00,21.37,21.38,21.36,21.38,113200.0,11.7003,11.7058,11.6948,11.7058,113200.0
2008-07-08 14:10:00,21.38,21.42,21.38,21.4,121400.0,11.7058,11.7277,11.7058,11.7167,121400.0
2008-07-08 14:15:00,21.4,21.42,21.39,21.41,120500.0,11.7167,11.7277,11.7113,11.7222,120500.0
2008-07-08 14:20:00,21.41,21.46,21.41,21.42,148400.0,11.7222,11.7496,11.7222,11.7277,148400.0
2008-07-08 14:25:00,21.42,21.45,21.4,21.45,144600.0,11.7277,11.7441,11.7167,11.7441,144600.0
2008-07-08 14:30:00,21.45,21.48,21.43,21.45,212800.0,11.7441,11.7605,11.7332,11.7441,212800.0
2008-07-08 14:35:00,21.44,21.5,21.44,21.48,297200.0,11.7386,11.7715,11.7386,11.7605,297200.0
2008-07-08 14:40:00,21.48,21.5,21.46,21.46,215600.0,11.7605,11.7715,11.7496,11.7496,215600.0
2008-07-08 14:45:00,21.46,21.5,21.45,21.49,137600.0,11.7496,11.7715,11.7441,11.766,137600.0
2008-07-08 14:50:00,21.49,21.49,21.47,21.47,105200.0,11.766,11.766,11.7551,11.7551,105200.0
2008-07-08 14:55:00,21.47,21.5,21.42,21.5,348100.0,11.7551,11.7715,11.7277,11.7715,348100.0
2008-07-08 15:00:00,21.5,21.5,21.4,21.49,407000.0,11.7715,11.7715,11.7167,11.766,407000.0
2008-07-08 15:05:00,21.48,21.55,21.46,21.54,389900.0,11.7605,11.7989,11.7496,11.7934,389900.0
2008-07-08 15:10:00,21.55,21.59,21.54,21.57,555700.0,11.7989,11.8208,11.7934,11.8098,555700.0
2008-07-08 15:15:00,21.56,21.58,21.56,21.57,143600.0,11.8043,11.8153,11.8043,11.8098,143600.0
2008-07-08 15:20:00,21.57,21.6,21.55,21.57,311000.0,11.8098,11.8262,11.7989,11.8098,311000.0
2008-07-08 15:25:00,21.58,21.59,21.53,21.59,525400.0,11.8153,11.8208,11.7879,11.8208,525400.0
2008-07-08 15:30:00,21.58,21.59,21.55,21.56,282500.0,11.8153,11.8208,11.7989,11.8043,282500.0
2008-07-08 15:35:00,21.56,21.58,21.52,21.58,288500.0,11.8043,11.8153,11.7824,11.8153,288500.0
2008-07-08 15:40:00,21.57,21.64,21.56,21.62,463500.0,11.8098,11.8481,11.8043,11.8372,463500.0
2008-07-08 15:45:00,21.61,21.67,21.61,21.64,492700.0,11.8317,11.8646,11.8317,11.8481,492700.0
2008-07-08 15:50:00,21.64,21.65,21.62,21.65,374300.0,11.8481,11.8536,11.8372,11.8536,374300.0
2008-07-08 15:55:00,21.65,21.65,21.61,21.61,447800.0,11.8536,11.8536,11.8317,11.8317,447800.0
2008-07-09 09:30:00,21.98,22.17,21.85,21.92,610300.0,12.0343,12.1383,11.9631,12.0014,610300.0
2008-07-09 09:35:00,21.92,21.92,21.75,21.76,239900.0,12.0014,12.0014,11.9084,11.9138,239900.0
2008-07-09 09:40:00,21.76,21.76,21.7,21.74,187900.0,11.9138,11.9138,11.881,11.9029,187900.0
2008-07-09 09:45:00,21.74,21.83,21.73,21.77,187800.0,11.9029,11.9522,11.8974,11.9193,187800.0
2008-07-09 09:50:00,21.77,21.78,21.72,21.73,201600.0,11.9193,11.9248,11.8919,11.8974,201600.0
2008-07-09 09:55:00,21.73,21.8,21.7,21.78,234600.0,11.8974,11.9357,11.881,11.9248,234600.0
2008-07-09 10:00:00,21.78,21.78,21.69,21.7,240500.0,11.9248,11.9248,11.8755,11.881,240500.0
2008-07-09 10:05:00,21.7,21.77,21.69,21.75,226000.0,11.881,11.9193,11.8755,11.9084,226000.0
2008-07-09 10:10:00,21.75,21.88,21.75,21.86,157000.0,11.9084,11.9795,11.9084,11.9686,157000.0
2008-07-09 10:15:00,21.87,21.91,21.84,21.91,144000.0,11.9741,11.996,11.9576,11.996,144000.0
2008-07-09 10:20:00,21.91,21.93,21.83,21.83,246800.0,11.996,12.0069,11.9522,11.9522,246800.0
2008-07-09 10:25:00,21.83,21.9,21.83,21.87,173700.0,11.9522,11.9905,11.9522,11.9741,173700.0
2008-07-09 10:30:00,21.87,21.91,21.83,21.86,298200.0,11.9741,11.996,11.9522,11.9686,298200.0
2008-07-09 10:35:00,21.86,21.88,21.78,21.78,268700.0,11.9686,11.9795,11.9248,11.9248,268700.0
2008-07-09 10:40:00,21.78,21.83,21.76,21.82,149600.0,11.9248,11.9522,11.9138,11.9467,149600.0
2008-07-09 10:45:00,21.82,21.92,21.8,21.83,404600.0,11.9467,12.0014,11.9357,11.9522,404600.0
2008-07-09 10:50:00,21.83,21.91,21.82,21.9,439500.0,11.9522,11.996,11.9467,11.9905,439500.0
2008-07-09 10:55:00,21.91,22.0,21.9,21.97,200600.0,11.996,12.0452,11.9905,12.0288,200600.0
2008-07-09 11:00:00,21.98,22.1,21.92,22.07,271200.0,12.0343,12.1,12.0014,12.0836,271200.0
2008-07-09 11:05:00,22.06,22.1,22.04,22.08,391400.0,12.0781,12.1,12.0671,12.089,391400.0
2008-07-09 11:10:00,22.07,22.11,22.05,22.05,235600.0,12.0836,12.1055,12.0726,12.0726,235600.0
2008-07-09 11:15:00,22.04,22.06,21.96,22.04,230200.0,12.0671,12.0781,12.0233,12.0671,230200.0
2008-07-09 11:20:00,22.04,22.06,21.99,22.0,162000.0,12.0671,12.0781,12.0398,12.0452,162000.0
2008-07-09 11:25:00,22.0,22.08,21.99,22.07,141900.0,12.0452,12.089,12.0398,12.0836,141900.0
2008-07-09 11:30:00,22.08,22.08,22.03,22.03,201500.0,12.089,12.089,12.0617,12.0617,201500.0
2008-07-09 11:35:00,22.02,22.03,21.97,22.0,88100.0,12.0562,12.0617,12.0288,12.0452,88100.0
2008-07-09 11:40:00,22.0,22.0,21.93,21.93,231800.0,12.0452,12.0452,12.0069,12.0069,231800.0
2008-07-09 11:45:00,21.93,21.94,21.89,21.9,323600.0,12.0069,12.0124,11.985,11.9905,323600.0
2008-07-09 11:50:00,21.9,21.93,21.88,21.9,187200.0,11.9905,12.0069,11.9795,11.9905,187200.0
2008-07-09 11:55:00,21.9,21.99,21.9,21.97,143500.0,11.9905,12.0398,11.9905,12.0288,143500.0
2008-07-09 12:00:00,21.97,22.0,21.97,21.98,115700.0,12.0288,12.0452,12.0288,12.0343,115700.0
2008-07-09 12:05:00,21.98,21.98,21.93,21.95,59000.0,12.0343,12.0343,12.0069,12.0179,59000.0
2008-07-09 12:10:00,21.95,21.95,21.91,21.91,99200.0,12.0179,12.0179,11.996,11.996,99200.0
2008-07-09 12:15:00,21.91,22.0,21.91,22.0,139100.0,11.996,12.0452,11.996,12.0452,139100.0
2008-07-09 12:20:00,21.99,22.02,21.98,22.01,144600.0,12.0398,12.0562,12.0343,12.0507,144600.0
2008-07-09 12:25:00,22.02,22.02,21.97,21.97,160500.0,12.0562,12.0562,12.0288,12.0288,160500.0
2008-07-09 12:30:00,21.97,21.97,21.94,21.95,66000.0,12.0288,12.0288,12.0124,12.0179,66000.0
2008-07-09 12:35:00,21.94,21.94,21.91,21.92,123400.0,12.0124,12.0124,11.996,12.0014,123400.0
2008-07-09 12:40:00,21.92,21.92,21.85,21.86,145000.0,12.0014,12.0014,11.9631,11.9686,145000.0
2008-07-09 12:45:00,21.85,21.88,21.81,21.86,126800.0,11.9631,11.9795,11.9412,11.9686,126800.0
2008-07-09 12:50:00,21.86,21.89,21.84,21.86,59800.0,11.9686,11.985,11.9576,11.9686,59800.0
2008-07-09 12:55:00,21.86,21.88,21.85,21.87,72100.0,11.9686,11.9795,11.9631,11.9741,72100.0
2008-07-09 13:00:00,21.87,21.87,21.81,21.81,161600.0,11.9741,11.9741,11.9412,11.9412,161600.0
2008-07-09 13:05:00,21.81,21.82,21.76,21.76,47600.0,11.9412,11.9467,11.9138,11.9138,47600.0
2008-07-09 13:10:00,21.77,21.81,21.76,21.78,72400.0,11.9193,11.9412,11.9138,11.9248,72400.0
2008-07-09 13:15:00,21.78,21.8,21.77,21.8,116300.0,11.9248,11.9357,11.9193,11.9357,116300.0
2008-07-09 13:20:00,21.8,21.8,21.76,21.77,184000.0,11.9357,11.9357,11.9138,11.9193,184000.0
2008-07-09 13:25:00,21.77,21.78,21.76,21.77,98500.0,11.9193,11.9248,11.9138,11.9193,98500.0
2008-07-09 13:30:00,21.77,21.78,21.76,21.77,69500.0,11.9193,11.9248,11.9138,11.9193,69500.0
2008-07-09 13:35:00,21.78,21.81,21.77,21.77,221300.0,11.9248,11.9412,11.9193,11.9193,221300.0
2008-07-09 13:40:00,21.78,21.82,21.77,21.79,75600.0,11.9248,11.9467,11.9193,11.9303,75600.0
2008-07-09 13:45:00,21.8,21.81,21.78,21.8,57700.0,11.9357,11.9412,11.9248,11.9357,57700.0
2008-07-09 13:50:00,21.8,21.8,21.76,21.77,49700.0,11.9357,11.9357,11.9138,11.9193,49700.0
2008-07-09 13:55:00,21.76,21.78,21.75,21.78,95300.0,11.9138,11.9248,11.9084,11.9248,95300.0
2008-07-09 14:00:00,21.77,21.78,21.71,21.74,162700.0,11.9193,11.9248,11.8865,11.9029,162700.0
2008-07-09 14:05:00,21.73,21.74,21.7,21.71,166400.0,11.8974,11.9029,11.881,11.8865,166400.0
2008-07-09 14:10:00,21.72,21.73,21.7,21.72,186100.0,11.8919,11.8974,11.881,11.8919,186100.0
2008-07-09 14:15:00,21.72,21.73,21.66,21.66,132100.0,11.8919,11.8974,11.8591,11.8591,132100.0
2008-07-09 14:20:00,21.66,21.73,21.65,21.72,109600.0,11.8591,11.8974,11.8536,11.8919,109600.0
2008-07-09 14:25:00,21.71,21.73,21.68,21.73,101100.0,11.8865,11.8974,11.87,11.8974,101100.0
2008-07-09 14:30:00,21.72,21.74,21.71,21.72,78400.0,11.8919,11.9029,11.8865,11.8919,78400.0
2008-07-09 14:35:00,21.73,21.73,21.71,21.72,64800.0,11.8974,11.8974,11.8865,11.8919,64800.0
2008-07-09 14:40:00,21.72,21.72,21.68,21.68,82600.0,11.8919,11.8919,11.87,11.87,82600.0
2008-07-09 14:45:00,21.68,21.7,21.67,21.68,108900.0,11.87,11.881,11.8646,11.87,108900.0
2008-07-09 14:50:00,21.68,21.68,21.61,21.66,111700.0,11.87,11.87,11.8317,11.8591,111700.0
2008-07-09 14:55:00,21.66,21.68,21.65,21.65,90900.0,11.8591,11.87,11.8536,11.8536,90900.0
2008-07-09 15:00:00,21.65,21.66,21.59,21.61,154000.0,11.8536,11.8591,11.8208,11.8317,154000.0
2008-07-09 15:05:00,21.61,21.62,21.53,21.54,216300.0,11.8317,11.8372,11.7879,11.7934,216300.0
2008-07-09 15:10:00,21.54,21.58,21.53,21.54,223900.0,11.7934,11.8153,11.7879,11.7934,223900.0
2008-07-09 15:15:00,21.54,21.58,21.54,21.54,98300.0,11.7934,11.8153,11.7934,11.7934,98300.0
2008-07-09 15:20:00,21.54,21.65,21.54,21.64,222900.0,11.7934,11.8536,11.7934,11.8481,222900.0
2008-07-09 15:25:00,21.64,21.7,21.63,21.7,115200.0,11.8481,11.881,11.8427,11.881,115200.0
2008-07-09 15:30:00,21.7,21.7,21.64,21.66,117900.0,11.881,11.881,11.8481,11.8591,117900.0
2008-07-09 15:35:00,21.65,21.68,21.64,21.64,151500.0,11.8536,11.87,11.8481,11.8481,151500.0
2008-07-09 15:40:00,21.65,21.66,21.59,21.59,285700.0,11.8536,11.8591,11.8208,11.8208,285700.0
2008-07-09 15:45:00,21.59,21.62,21.56,21.57,417200.0,11.8208,11.8372,11.8043,11.8098,417200.0
2008-07-09 15:50:00,21.57,21.62,21.56,21.57,520100.0,11.8098,11.8372,11.8043,11.8098,520100.0
2008-07-09 15:55:00,21.57,21.6,21.53,21.54,514600.0,11.8098,11.8262,11.7879,11.7934,514600.0
2008-07-10 09:30:00,21.6,21.84,21.6,21.78,472700.0,11.8262,11.9576,11.8262,11.9248,472700.0
2008-07-10 09:35:00,21.76,21.82,21.72,21.74,371200.0,11.9138,11.9467,11.8919,11.9029,371200.0
2008-07-10 09:40:00,21.73,21.82,21.72,21.79,198300.0,11.8974,11.9467,11.8919,11.9303,198300.0
2008-07-10 09:45:00,21.8,21.86,21.77,21.77,342700.0,11.9357,11.9686,11.9193,11.9193,342700.0
2008-07-10 09:50:00,21.77,21.82,21.72,21.74,272300.0,11.9193,11.9467,11.8919,11.9029,272300.0
2008-07-10 09:55:00,21.75,21.8,21.69,21.71,208800.0,11.9084,11.9357,11.8755,11.8865,208800.0
2008-07-10 10:00:00,21.71,21.75,21.68,21.69,297600.0,11.8865,11.9084,11.87,11.8755,297600.0
2008-07-10 10:05:00,21.69,21.7,21.61,21.64,243100.0,11.8755,11.881,11.8317,11.8481,243100.0
2008-07-10 10:10:00,21.64,21.66,21.55,21.56,123400.0,11.8481,11.8591,11.7989,11.8043,123400.0
2008-07-10 10:15:00,21.56,21.56,21.38,21.44,1401100.0,11.8043,11.8043,11.7058,11.7386,1401100.0
2008-07-10 10:20:00,21.44,21.46,21.37,21.38,380400.0,11.7386,11.7496,11.7003,11.7058,380400.0
2008-07-10 10:25:00,21.38,21.39,21.31,21.33,247700.0,11.7058,11.7113,11.6675,11.6784,247700.0
2008-07-10 10:30:00,21.33,21.36,21.29,21.34,532700.0,11.6784,11.6948,11.6565,11.6839,532700.0
2008-07-10 10:35:00,21.34,21.36,21.3,21.31,269800.0,11.6839,11.6948,11.662,11.6675,269800.0
2008-07-10 10:40:00,21.31,21.33,21.29,21.3,230900.0,11.6675,11.6784,11.6565,11.662,230900.0
2008-07-10 10:45:00,21.31,21.34,21.2,21.21,207000.0,11.6675,11.6839,11.6072,11.6127,207000.0
2008-07-10 10:50:00,21.21,21.21,21.16,21.2,208100.0,11.6127,11.6127,11.5853,11.6072,208100.0
2008-07-10 10:55:00,21.2,21.23,21.09,21.09,230000.0,11.6072,11.6237,11.547,11.547,230000.0
2008-07-10 11:00:00,21.09,21.15,20.97,21.13,569100.0,11.547,11.5799,11.4813,11.5689,569100.0
2008-07-10 11:05:00,21.14,21.16,21.01,21.1,614900.0,11.5744,11.5853,11.5032,11.5525,614900.0
2008-07-10 11:10:00,21.09,21.17,21.07,21.17,238900.0,11.547,11.5908,11.536,11.5908,238900.0
2008-07-10 11:15:00,21.17,21.2,21.04,21.07,285000.0,11.5908,11.6072,11.5196,11.536,285000.0
2008-07-10 11:20:00,21.07,21.08,21.02,21.02,152600.0,11.536,11.5415,11.5087,11.5087,152600.0
2008-07-10 11:25:00,21.02,21.03,20.98,21.0,203100.0,11.5087,11.5141,11.4868,11.4977,203100.0
2008-07-10 11:30:00,21.0,21.15,20.99,21.11,346600.0,11.4977,11.5799,11.4922,11.558,346600.0
2008-07-10 11:35:00,21.11,21.21,21.11,21.15,153200.0,11.558,11.6127,11.558,11.5799,153200.0
2008-07-10 11:40:00,21.15,21.17,21.11,21.16,153000.0,11.5799,11.5908,11.558,11.5853,153000.0
2008-07-10 11:45:00,21.15,21.16,21.13,21.15,124200.0,11.5799,11.5853,11.5689,11.5799,124200.0
2008-07-10 11:50:00,21.14,21.24,21.14,21.22,137500.0,11.5744,11.6291,11.5744,11.6182,137500.0
2008-07-10 11:55:00,21.22,21.25,21.18,21.24,130500.0,11.6182,11.6346,11.5963,11.6291,130500.0
2008-07-10 12:00:00,21.24,21.25,21.18,21.2,151500.0,11.6291,11.6346,11.5963,11.6072,151500.0
2008-07-10 12:05:00,21.19,21.23,21.17,21.17,129800.0,11.6018,11.6237,11.5908,11.5908,129800.0
2008-07-10 12:10:00,21.18,21.21,21.17,21.19,106900.0,11.5963,11.6127,11.5908,11.6018,106900.0
2008-07-10 12:15:00,21.19,21.2,21.17,21.17,63600.0,11.6018,11.6072,11.5908,11.5908,63600.0
2008-07-10 12:20:00,21.17,21.17,21.12,21.13,95100.0,11.5908,11.5908,11.5634,11.5689,95100.0
2008-07-10 12:25:00,21.14,21.16,21.13,21.16,83000.0,11.5744,11.5853,11.5689,11.5853,83000.0
2008-07-10 12:30:00,21.17,21.2,21.17,21.19,55900.0,11.5908,11.6072,11.5908,11.6018,55900.0
2008-07-10 12:35:00,21.19,21.2,21.15,21.17,103400.0,11.6018,11.6072,11.5799,11.5908,103400.0
2008-07-10 12:40:00,21.17,21.19,21.16,21.16,268700.0,11.5908,11.6018,11.5853,11.5853,268700.0
2008-07-10 12:45:00,21.16,21.16,21.12,21.13,134600.0,11.5853,11.5853,11.5634,11.5689,134600.0
2008-07-10 12:50:00,21.13,21.14,21.07,21.11,136700.0,11.5689,11.5744,11.536,11.558,136700.0
2008-07-10 12:55:00,21.11,21.11,21.08,21.09,104500.0,11.558,11.558,11.5415,11.547,104500.0
2008-07-10 13:00:00,21.09,21.13,21.08,21.13,113700.0,11.547,11.5689,11.5415,11.5689,113700.0
2008-07-10 13:05:00,21.13,21.17,21.1,21.16,128700.0,11.5689,11.5908,11.5525,11.5853,128700.0
2008-07-10 13:10:00,21.17,21.25,21.12,21.24,349900.0,11.5908,11.6346,11.5634,11.6291,349900.0
2008-07-10 13:15:00,21.24,21.26,21.2,21.25,410100.0,11.6291,11.6401,11.6072,11.6346,410100.0
2008-07-10 13:20:00,21.25,21.36,21.25,21.35,155900.0,11.6346,11.6948,11.6346,11.6894,155900.0
2008-07-10 13:25:00,21.35,21.41,21.31,21.35,456500.0,11.6894,11.7222,11.6675,11.6894,456500.0
2008-07-10 13:30:00,21.35,21.4,21.35,21.38,90900.0,11.6894,11.7167,11.6894,11.7058,90900.0
2008-07-10 13:35:00,21.38,21.46,21.38,21.43,206800.0,11.7058,11.7496,11.7058,11.7332,206800.0
2008-07-10 13:40:00,21.42,21.44,21.42,21.43,69200.0,11.7277,11.7386,11.7277,11.7332,69200.0
2008-07-10 13:45:00,21.44,21.44,21.41,21.42,110800.0,11.7386,11.7386,11.7222,11.7277,110800.0
2008-07-10 13:50:00,21.42,21.44,21.4,21.4,189100.0,11.7277,11.7386,11.7167,11.7167,189100.0
2008-07-10 13:55:00,21.41,21.43,21.34,21.34,275000.0,11.7222,11.7332,11.6839,11.6839,275000.0
2008-07-10 14:00:00,21.35,21.41,21.34,21.38,167400.0,11.6894,11.7222,11.6839,11.7058,167400.0
2008-07-10 14:05:00,21.39,21.41,21.37,21.39,96300.0,11.7113,11.7222,11.7003,11.7113,96300.0
2008-07-10 14:10:00,21.39,21.42,21.34,21.35,206300.0,11.7113,11.7277,11.6839,11.6894,206300.0
2008-07-10 14:15:00,21.36,21.39,21.31,21.31,205400.0,11.6948,11.7113,11.6675,11.6675,205400.0
2008-07-10 14:20:00,21.31,21.38,21.29,21.36,299400.0,11.6675,11.7058,11.6565,11.6948,299400.0
2008-07-10 14:25:00,21.37,21.38,21.25,21.27,245100.0,11.7003,11.7058,11.6346,11.6456,245100.0
2008-07-10 14:30:00,21.27,21.31,21.25,21.31,182100.0,11.6456,11.6675,11.6346,11.6675,182100.0
2008-07-10 14:35:00,21.31,21.35,21.31,21.34,212300.0,11.6675,11.6894,11.6675,11.6839,212300.0
2008-07-10 14:40:00,21.34,21.34,21.24,21.24,213400.0,11.6839,11.6839,11.6291,11.6291,213400.0
2008-07-10 14:45:00,21.24,21.26,21.21,21.21,118900.0,11.6291,11.6401,11.6127,11.6127,118900.0
2008-07-10 14:50:00,21.22,21.24,21.14,21.15,185000.0,11.6182,11.6291,11.5744,11.5799,185000.0
2008-07-10 14:55:00,21.15,21.29,21.12,21.26,213200.0,11.5799,11.6565,11.5634,11.6401,213200.0
2008-07-10 15:00:00,21.26,21.36,21.25,21.33,307400.0,11.6401,11.6948,11.6346,11.6784,307400.0
2008-07-10 15:05:00,21.34,21.43,21.32,21.42,312900.0,11.6839,11.7332,11.6729,11.7277,312900.0
2008-07-10 15:10:00,21.42,21.52,21.42,21.49,415600.0,11.7277,11.7824,11.7277,11.766,415600.0
2008-07-10 15:15:00,21.49,21.5,21.41,21.49,379600.0,11.766,11.7715,11.7222,11.766,379600.0
2008-07-10 15:20:00,21.49,21.52,21.45,21.5,322800.0,11.766,11.7824,11.7441,11.7715,322800.0
2008-07-10 15:25:00,21.49,21.53,21.44,21.46,217200.0,11.766,11.7879,11.7386,11.7496,217200.0
2008-07-10 15:30:00,21.46,21.48,21.37,21.38,582700.0,11.7496,11.7605,11.7003,11.7058,582700.0
2008-07-10 15:35:00,21.39,21.41,21.35,21.41,149600.0,11.7113,11.7222,11.6894,11.7222,149600.0
2008-07-10 15:40:00,21.41,21.45,21.36,21.43,186600.0,11.7222,11.7441,11.6948,11.7332,186600.0
2008-07-10 15:45:00,21.44,21.45,21.38,21.43,200200.0,11.7386,11.7441,11.7058,11.7332,200200.0
2008-07-10 15:50:00,21.43,21.48,21.38,21.47,313000.0,11.7332,11.7605,11.7058,11.7551,313000.0
2008-07-10 15:55:00,21.46,21.53,21.42,21.49,471900.0,11.7496,11.7879,11.7277,11.766,471900.0
2008-07-11 09:30:00,21.26,21.3,20.74,20.8,413300.0,11.6401,11.662,11.3554,11.3882,413300.0
2008-07-11 09:35:00,20.8,21.05,20.79,20.97,326100.0,11.3882,11.5251,11.3827,11.4813,326100.0
2008-07-11 09:40:00,20.97,21.09,20.94,21.09,180000.0,11.4813,11.547,11.4649,11.547,180000.0
2008-07-11 09:45:00,21.08,21.22,21.03,21.16,242300.0,11.5415,11.6182,11.5141,11.5853,242300.0
2008-07-11 09:50:00,21.16,21.17,21.0,21.11,139100.0,11.5853,11.5908,11.4977,11.558,139100.0
2008-07-11 09:55:00,21.12,21.12,21.03,21.06,120600.0,11.5634,11.5634,11.5141,11.5306,120600.0
2008-07-11 10:00:00,21.06,21.07,20.98,21.01,161600.0,11.5306,11.536,11.4868,11.5032,161600.0
2008-07-11 10:05:00,21.01,21.1,21.0,21.09,125600.0,11.5032,11.5525,11.4977,11.547,125600.0
2008-07-11 10:10:00,21.09,21.1,21.05,21.1,130600.0,11.547,11.5525,11.5251,11.5525,130600.0
2008-07-11 10:15:00,21.1,21.11,21.02,21.03,87700.0,11.5525,11.558,11.5087,11.5141,87700.0
2008-07-11 10:20:00,21.03,21.06,21.0,21.04,100300.0,11.5141,11.5306,11.4977,11.5196,100300.0
2008-07-11 10:25:00,21.04,21.07,20.83,20.9,300900.0,11.5196,11.536,11.4046,11.443,300900.0
2008-07-11 10:30:00,20.89,20.93,20.85,20.87,131100.0,11.4375,11.4594,11.4156,11.4265,131100.0
2008-07-11 10:35:00,20.87,20.87,20.75,20.75,163500.0,11.4265,11.4265,11.3608,11.3608,163500.0
2008-07-11 10:40:00,20.75,20.85,20.74,20.77,177500.0,11.3608,11.4156,11.3554,11.3718,177500.0
2008-07-11 10:45:00,20.76,20.79,20.71,20.79,118300.0,11.3663,11.3827,11.3389,11.3827,118300.0
2008-07-11 10:50:00,20.79,21.0,20.79,20.93,496400.0,11.3827,11.4977,11.3827,11.4594,496400.0
2008-07-11 10:55:00,20.93,21.0,20.9,20.96,203300.0,11.4594,11.4977,11.443,11.4758,203300.0
2008-07-11 11:00:00,20.95,21.05,20.93,20.99,202800.0,11.4703,11.5251,11.4594,11.4922,202800.0
2008-07-11 11:05:00,20.98,21.01,20.97,20.99,85900.0,11.4868,11.5032,11.4813,11.4922,85900.0
2008-07-11 11:10:00,20.99,21.04,20.99,21.01,138600.0,11.4922,11.5196,11.4922,11.5032,138600.0
2008-07-11 11:15:00,21.0,21.03,20.99,21.01,190800.0,11.4977,11.5141,11.4922,11.5032,190800.0
2008-07-11 11:20:00,21.01,21.02,21.0,21.01,84700.0,11.5032,11.5087,11.4977,11.5032,84700.0
2008-07-11 11:25:00,21.02,21.05,21.0,21.01,150200.0,11.5087,11.5251,11.4977,11.5032,150200.0
2008-07-11 11:30:00,21.0,21.02,20.96,20.96,348700.0,11.4977,11.5087,11.4758,11.4758,348700.0
2008-07-11 11:35:00,20.97,21.01,20.95,20.99,249100.0,11.4813,11.5032,11.4703,11.4922,249100.0
2008-07-11 11:40:00,20.99,21.01,20.98,20.99,215100.0,11.4922,11.5032,11.4868,11.4922,215100.0
2008-07-11 11:45:00,21.0,21.01,20.97,20.97,164700.0,11.4977,11.5032,11.4813,11.4813,164700.0
2008-07-11 11:50:00,20.98,21.02,20.97,20.99,126500.0,11.4868,11.5087,11.4813,11.4922,126500.0
2008-07-11 11:55:00,20.98,21.0,20.96,20.99,73400.0,11.4868,11.4977,11.4758,11.4922,73400.0
2008-07-11 12:00:00,20.99,21.0,20.95,20.99,386600.0,11.4922,11.4977,11.4703,11.4922,386600.0
2008-07-11 12:05:00,20.99,20.99,20.9,20.92,177900.0,11.4922,11.4922,11.443,11.4539,177900.0
2008-07-11 12:10:00,20.91,20.92,20.86,20.87,109400.0,11.4484,11.4539,11.4211,11.4265,109400.0
2008-07-11 12:15:00,20.87,20.88,20.85,20.87,72700.0,11.4265,11.432,11.4156,11.4265,72700.0
2008-07-11 12:20:00,20.86,20.89,20.85,20.89,85300.0,11.4211,11.4375,11.4156,11.4375,85300.0
2008-07-11 12:25:00,20.89,20.98,20.88,20.9,337500.0,11.4375,11.4868,11.432,11.443,337500.0
2008-07-11 12:30:00,20.91,20.92,20.85,20.9,367500.0,11.4484,11.4539,11.4156,11.443,367500.0
2008-07-11 12:35:00,20.9,20.9,20.87,20.88,52000.0,11.443,11.443,11.4265,11.432,52000.0
2008-07-11 12:40:00,20.89,20.93,20.87,20.93,145300.0,11.4375,11.4594,11.4265,11.4594,145300.0
2008-07-11 12:45:00,20.93,20.95,20.91,20.93,101300.0,11.4594,11.4703,11.4484,11.4594,101300.0
2008-07-11 12:50:00,20.92,20.99,20.92,20.95,460700.0,11.4539,11.4922,11.4539,11.4703,460700.0
2008-07-11 12:55:00,20.95,20.96,20.92,20.95,127700.0,11.4703,11.4758,11.4539,11.4703,127700.0
2008-07-11 13:00:00,20.95,20.97,20.91,20.93,178800.0,11.4703,11.4813,11.4484,11.4594,178800.0
2008-07-11 13:05:00,20.94,20.94,20.92,20.93,40900.0,11.4649,11.4649,11.4539,11.4594,40900.0
2008-07-11 13:10:00,20.93,20.94,20.85,20.87,140600.0,11.4594,11.4649,11.4156,11.4265,140600.0
2008-07-11 13:15:00,20.88,20.98,20.87,20.96,116800.0,11.432,11.4868,11.4265,11.4758,116800.0
2008-07-11 13:20:00,20.97,21.04,20.97,21.02,294800.0,11.4813,11.5196,11.4813,11.5087,294800.0
2008-07-11 13:25:00,21.02,21.05,21.01,21.04,400800.0,11.5087,11.5251,11.5032,11.5196,400800.0
2008-07-11 13:30:00,21.04,21.07,21.0,21.0,121100.0,11.5196,11.536,11.4977,11.4977,121100.0
2008-07-11 13:35:00,21.01,21.03,20.98,20.99,80300.0,11.5032,11.5141,11.4868,11.4922,80300.0
2008-07-11 13:40:00,21.0,21.05,21.0,21.04,200400.0,11.4977,11.5251,11.4977,11.5196,200400.0
2008-07-11 13:45:00,21.04,21.04,21.01,21.02,159600.0,11.5196,11.5196,11.5032,11.5087,159600.0
2008-07-11 13:50:00,21.02,21.03,21.01,21.03,85900.0,11.5087,11.5141,11.5032,11.5141,85900.0
2008-07-11 13:55:00,21.03,21.1,21.02,21.06,179700.0,11.5141,11.5525,11.5087,11.5306,179700.0
2008-07-11 14:00:00,21.06,21.08,21.03,21.06,179800.0,11.5306,11.5415,11.5141,11.5306,179800.0
2008-07-11 14:05:00,21.06,21.2,21.05,21.14,377400.0,11.5306,11.6072,11.5251,11.5744,377400.0
2008-07-11 14:10:00,21.14,21.14,21.05,21.09,188900.0,11.5744,11.5744,11.5251,11.547,188900.0
2008-07-11 14:15:00,21.09,21.1,21.03,21.05,163800.0,11.547,11.5525,11.5141,11.5251,163800.0
2008-07-11 14:20:00,21.06,21.06,20.95,20.95,197000.0,11.5306,11.5306,11.4703,11.4703,197000.0
2008-07-11 14:25:00,20.96,21.01,20.95,20.95,144900.0,11.4758,11.5032,11.4703,11.4703,144900.0
2008-07-11 14:30:00,20.95,20.96,20.92,20.92,87500.0,11.4703,11.4758,11.4539,11.4539,87500.0
2008-07-11 14:35:00,20.92,20.98,20.92,20.98,101300.0,11.4539,11.4868,11.4539,11.4868,101300.0
2008-07-11 14:40:00,20.98,21.03,20.98,21.02,98300.0,11.4868,11.5141,11.4868,11.5087,98300.0
2008-07-11 14:45:00,21.02,21.15,21.01,21.15,183600.0,11.5087,11.5799,11.5032,11.5799,183600.0
2008-07-11 14:50:00,21.15,21.25,21.12,21.22,276300.0,11.5799,11.6346,11.5634,11.6182,276300.0
2008-07-11 14:55:00,21.22,21.3,21.18,21.28,277500.0,11.6182,11.662,11.5963,11.651,277500.0
2008-07-11 15:00:00,21.28,21.37,21.23,21.34,461300.0,11.651,11.7003,11.6237,11.6839,461300.0
2008-07-11 15:05:00,21.34,21.34,21.26,21.3,266000.0,11.6839,11.6839,11.6401,11.662,266000.0
2008-07-11 15:10:00,21.3,21.33,21.19,21.22,300000.0,11.662,11.6784,11.6018,11.6182,300000.0
2008-07-11 15:15:00,21.21,21.23,21.11,21.11,183800.0,11.6127,11.6237,11.558,11.558,183800.0
2008-07-11 15:20:00,21.11,21.21,21.1,21.12,273800.0,11.558,11.6127,11.5525,11.5634,273800.0
2008-07-11 15:25:00,21.12,21.16,21.08,21.14,308200.0,11.5634,11.5853,11.5415,11.5744,308200.0
2008-07-11 15:30:00,21.13,21.15,21.07,21.08,273000.0,11.5689,11.5799,11.536,11.5415,273000.0
2008-07-11 15:35:00,21.09,21.14,21.08,21.11,237200.0,11.547,11.5744,11.5415,11.558,237200.0
2008-07-11 15:40:00,21.1,21.11,21.01,21.07,388700.0,11.5525,11.558,11.5032,11.536,388700.0
2008-07-11 15:45:00,21.07,21.12,21.06,21.09,324100.0,11.536,11.5634,11.5306,11.547,324100.0
2008-07-11 15:50:00,21.1,21.28,21.09,21.15,490000.0,11.5525,11.651,11.547,11.5799,490000.0
2008-07-11 15:55:00,21.16,21.21,21.1,21.15,375600.0,11.5853,11.6127,11.5525,11.5799,375600.0
2008-07-14 09:30:00,21.33,21.37,21.19,21.35,183400.0,11.6784,11.7003,11.6018,11.6894,183400.0
2008-07-14 09:35:00,21.35,21.39,21.29,21.35,111100.0,11.6894,11.7113,11.6565,11.6894,111100.0
2008-07-14 09:40:00,21.38,21.5,21.37,21.45,153900.0,11.7058,11.7715,11.7003,11.7441,153900.0
2008-07-14 09:45:00,21.45,21.5,21.4,21.49,293500.0,11.7441,11.7715,11.7167,11.766,293500.0
2008-07-14 09:50:00,21.49,21.5,21.39,21.44,195000.0,11.766,11.7715,11.7113,11.7386,195000.0
2008-07-14 09:55:00,21.44,21.48,21.38,21.46,222800.0,11.7386,11.7605,11.7058,11.7496,222800.0
2008-07-14 10:00:00,21.46,21.48,21.4,21.47,156500.0,11.7496,11.7605,11.7167,11.7551,156500.0
2008-07-14 10:05:00,21.47,21.51,21.4,21.42,196300.0,11.7551,11.777,11.7167,11.7277,196300.0
2008-07-14 10:10:00,21.43,21.43,21.34,21.42,150200.0,11.7332,11.7332,11.6839,11.7277,150200.0
2008-07-14 10:15:00,21.41,21.46,21.38,21.44,169300.0,11.7222,11.7496,11.7058,11.7386,169300.0
2008-07-14 10:20:00,21.44,21.44,21.3,21.32,161800.0,11.7386,11.7386,11.662,11.6729,161800.0
2008-07-14 10:25:00,21.32,21.35,21.26,21.33,159300.0,11.6729,11.6894,11.6401,11.6784,159300.0
2008-07-14 10:30:00,21.32,21.36,21.3,21.3,104800.0,11.6729,11.6948,11.662,11.662,104800.0
2008-07-14 10:35:00,21.3,21.4,21.3,21.32,121800.0,11.662,11.7167,11.662,11.6729,121800.0
2008-07-14 10:40:00,21.32,21.34,21.3,21.32,82800.0,11.6729,11.6839,11.662,11.6729,82800.0
2008-07-14 10:45:00,21.32,21.32,21.27,21.29,71300.0,11.6729,11.6729,11.6456,11.6565,71300.0
2008-07-14 10:50:00,21.29,21.35,21.28,21.31,155000.0,11.6565,11.6894,11.651,11.6675,155000.0
2008-07-14 10:55:00,21.31,21.4,21.3,21.37,189200.0,11.6675,11.7167,11.662,11.7003,189200.0
2008-07-14 11:00:00,21.36,21.39,21.32,21.33,110000.0,11.6948,11.7113,11.6729,11.6784,110000.0
2008-07-14 11:05:00,21.32,21.34,21.31,21.31,44600.0,11.6729,11.6839,11.6675,11.6675,44600.0
2008-07-14 11:10:00,21.31,21.32,21.28,21.31,107900.0,11.6675,11.6729,11.651,11.6675,107900.0
2008-07-14 11:15:00,21.31,21.33,21.29,21.31,69300.0,11.6675,11.6784,11.6565,11.6675,69300.0
2008-07-14 11:20:00,21.31,21.32,21.26,21.26,57300.0,11.6675,11.6729,11.6401,11.6401,57300.0
2008-07-14 11:25:00,21.25,21.31,21.21,21.31,104900.0,11.6346,11.6675,11.6127,11.6675,104900.0
2008-07-14 11:30:00,21.31,21.32,21.21,21.22,127700.0,11.6675,11.6729,11.6127,11.6182,127700.0
2008-07-14 11:35:00,21.22,21.26,21.19,21.2,96200.0,11.6182,11.6401,11.6018,11.6072,96200.0
2008-07-14 11:40:00,21.2,21.27,21.16,21.21,135800.0,11.6072,11.6456,11.5853,11.6127,135800.0
2008-07-14 11:45:00,21.21,21.24,21.18,21.2,66400.0,11.6127,11.6291,11.5963,11.6072,66400.0
2008-07-14 11:50:00,21.2,21.23,21.16,21.19,149800.0,11.6072,11.6237,11.5853,11.6018,149800.0
2008-07-14 11:55:00,21.19,21.21,21.09,21.17,155500.0,11.6018,11.6127,11.547,11.5908,155500.0
2008-07-14 12:00:00,21.17,21.18,21.12,21.14,130300.0,11.5908,11.5963,11.5634,11.5744,130300.0
2008-07-14 12:05:00,21.14,21.17,21.12,21.13,77200.0,11.5744,11.5908,11.5634,11.5689,77200.0
2008-07-14 12:10:00,21.13,21.21,21.12,21.19,132900.0,11.5689,11.6127,11.5634,11.6018,132900.0
2008-07-14 12:15:00,21.19,21.24,21.19,21.23,95700.0,11.6018,11.6291,11.6018,11.6237,95700.0
2008-07-14 12:20:00,21.22,21.24,21.2,21.21,100700.0,11.6182,11.6291,11.6072,11.6127,100700.0
2008-07-14 12:25:00,21.21,21.22,21.2,21.2,39500.0,11.6127,11.6182,11.6072,11.6072,39500.0
2008-07-14 12:30:00,21.2,21.23,21.16,21.17,86800.0,11.6072,11.6237,11.5853,11.5908,86800.0
2008-07-14 12:35:00,21.17,21.18,21.13,21.15,90400.0,11.5908,11.5963,11.5689,11.5799,90400.0
2008-07-14 12:40:00,21.15,21.18,21.14,21.16,71600.0,11.5799,11.5963,11.5744,11.5853,71600.0
2008-07-14 12:45:00,21.16,21.17,21.14,21.15,51900.0,11.5853,11.5908,11.5744,11.5799,51900.0
2008-07-14 12:50:00,21.16,21.2,21.15,21.17,62100.0,11.5853,11.6072,11.5799,11.5908,62100.0
2008-07-14 12:55:00,21.18,21.19,21.13,21.13,91600.0,11.5963,11.6018,11.5689,11.5689,91600.0
2008-07-14 13:00:00,21.14,21.14,21.05,21.1,114700.0,11.5744,11.5744,11.5251,11.5525,114700.0
2008-07-14 13:05:00,21.1,21.12,21.04,21.1,61400.0,11.5525,11.5634,11.5196,11.5525,61400.0
2008-07-14 13:10:00,21.09,21.13,21.05,21.13,121900.0,11.547,11.5689,11.5251,11.5689,121900.0
2008-07-14 13:15:00,21.13,21.18,21.12,21.16,82900.0,11.5689,11.5963,11.5634,11.5853,82900.0
2008-07-14 13:20:00,21.16,21.25,21.16,21.21,96900.0,11.5853,11.6346,11.5853,11.6127,96900.0
2008-07-14 13:25:00,21.21,21.26,21.19,21.25,113700.0,11.6127,11.6401,11.6018,11.6346,113700.0
2008-07-14 13:30:00,21.25,21.26,21.21,21.22,49100.0,11.6346,11.6401,11.6127,11.6182,49100.0
2008-07-14 13:35:00,21.22,21.27,21.16,21.26,85900.0,11.6182,11.6456,11.5853,11.6401,85900.0
2008-07-14 13:40:00,21.26,21.29,21.23,21.26,86500.0,11.6401,11.6565,11.6237,11.6401,86500.0
2008-07-14 13:45:00,21.26,21.28,21.23,21.25,57900.0,11.6401,11.651,11.6237,11.6346,57900.0
2008-07-14 13:50:00,21.24,21.26,21.2,21.2,63400.0,11.6291,11.6401,11.6072,11.6072,63400.0
2008-07-14 13:55:00,21.21,21.23,21.2,21.2,60900.0,11.6127,11.6237,11.6072,11.6072,60900.0
2008-07-14 14:00:00,21.21,21.22,21.2,21.21,63000.0,11.6127,11.6182,11.6072,11.6127,63000.0
2008-07-14 14:05:00,21.21,21.25,21.2,21.22,83900.0,11.6127,11.6346,11.6072,11.6182,83900.0
2008-07-14 14:10:00,21.22,21.24,21.18,21.18,70500.0,11.6182,11.6291,11.5963,11.5963,70500.0
2008-07-14 14:15:00,21.18,21.19,21.16,21.17,123500.0,11.5963,11.6018,11.5853,11.5908,123500.0
2008-07-14 14:20:00,21.17,21.2,21.16,21.18,25200.0,11.5908,11.6072,11.5853,11.5963,25200.0
2008-07-14 14:25:00,21.18,21.2,21.17,21.19,95500.0,11.5963,11.6072,11.5908,11.6018,95500.0
2008-07-14 14:30:00,21.18,21.2,21.16,21.2,100900.0,11.5963,11.6072,11.5853,11.6072,100900.0
2008-07-14 14:35:00,21.19,21.19,21.16,21.18,51900.0,11.6018,11.6018,11.5853,11.5963,51900.0
2008-07-14 14:40:00,21.17,21.19,21.14,21.15,108800.0,11.5908,11.6018,11.5744,11.5799,108800.0
2008-07-14 14:45:00,21.14,21.15,21.11,21.12,35800.0,11.5744,11.5799,11.558,11.5634,35800.0
2008-07-14 14:50:00,21.11,21.12,21.08,21.11,109500.0,11.558,11.5634,11.5415,11.558,109500.0
2008-07-14 14:55:00,21.11,21.14,21.11,21.13,74000.0,11.558,11.5744,11.558,11.5689,74000.0
2008-07-14 15:00:00,21.13,21.14,21.11,21.12,57400.0,11.5689,11.5744,11.558,11.5634,57400.0
2008-07-14 15:05:00,21.12,21.12,21.08,21.09,105200.0,11.5634,11.5634,11.5415,11.547,105200.0
2008-07-14 15:10:00,21.09,21.13,21.09,21.12,126400.0,11.547,11.5689,11.547,11.5634,126400.0
2008-07-14 15:15:00,21.12,21.15,21.12,21.14,98800.0,11.5634,11.5799,11.5634,11.5744,98800.0
2008-07-14 15:20:00,21.15,21.22,21.14,21.19,211900.0,11.5799,11.6182,11.5744,11.6018,211900.0
2008-07-14 15:25:00,21.19,21.23,21.17,21.22,113700.0,11.6018,11.6237,11.5908,11.6182,113700.0
2008-07-14 15:30:00,21.21,21.26,21.19,21.24,149000.0,11.6127,11.6401,11.6018,11.6291,149000.0
2008-07-14 15:35:00,21.24,21.26,21.23,21.25,122500.0,11.6291,11.6401,11.6237,11.6346,122500.0
2008-07-14 15:40:00,21.25,21.26,21.19,21.21,192900.0,11.6346,11.6401,11.6018,11.6127,192900.0
2008-07-14 15:45:00,21.2,21.22,21.16,21.2,202500.0,11.6072,11.6182,11.5853,11.6072,202500.0
2008-07-14 15:50:00,21.2,21.2,21.07,21.08,285600.0,11.6072,11.6072,11.536,11.5415,285600.0
2008-07-14 15:55:00,21.08,21.11,21.04,21.09,276500.0,11.5415,11.558,11.5196,11.547,276500.0
2008-07-15 09:30:00,20.9,21.19,20.8,21.14,289400.0,11.443,11.6018,11.3882,11.5744,289400.0
2008-07-15 09:35:00,21.15,21.17,21.03,21.09,183000.0,11.5799,11.5908,11.5141,11.547,183000.0
2008-07-15 09:40:00,21.1,21.54,21.08,21.52,600900.0,11.5525,11.7934,11.5415,11.7824,600900.0
2008-07-15 09:45:00,21.51,21.55,21.41,21.51,250700.0,11.777,11.7989,11.7222,11.777,250700.0
2008-07-15 09:50:00,21.51,21.52,21.44,21.51,463800.0,11.777,11.7824,11.7386,11.777,463800.0
2008-07-15 09:55:00,21.51,21.53,21.48,21.51,443000.0,11.777,11.7879,11.7605,11.777,443000.0
2008-07-15 10:00:00,21.52,21.54,21.3,21.38,837300.0,11.7824,11.7934,11.662,11.7058,837300.0
2008-07-15 10:05:00,21.38,21.41,21.27,21.32,465400.0,11.7058,11.7222,11.6456,11.6729,465400.0
2008-07-15 10:10:00,21.32,21.46,21.32,21.43,249400.0,11.6729,11.7496,11.6729,11.7332,249400.0
2008-07-15 10:15:00,21.43,21.44,21.38,21.43,221500.0,11.7332,11.7386,11.7058,11.7332,221500.0
2008-07-15 10:20:00,21.43,21.47,21.43,21.45,276000.0,11.7332,11.7551,11.7332,11.7441,276000.0
2008-07-15 10:25:00,21.45,21.46,21.4,21.42,235900.0,11.7441,11.7496,11.7167,11.7277,235900.0
2008-07-15 10:30:00,21.42,21.43,21.37,21.4,422700.0,11.7277,11.7332,11.7003,11.7167,422700.0
2008-07-15 10:35:00,21.4,21.42,21.39,21.4,257100.0,11.7167,11.7277,11.7113,11.7167,257100.0
2008-07-15 10:40:00,21.41,21.47,21.4,21.47,266200.0,11.7222,11.7551,11.7167,11.7551,266200.0
2008-07-15 10:45:00,21.46,21.62,21.44,21.61,498400.0,11.7496,11.8372,11.7386,11.8317,498400.0
2008-07-15 10:50:00,21.6,21.76,21.59,21.74,433300.0,11.8262,11.9138,11.8208,11.9029,433300.0
2008-07-15 10:55:00,21.74,21.76,21.73,21.74,193300.0,11.9029,11.9138,11.8974,11.9029,193300.0
2008-07-15 11:00:00,21.74,21.8,21.7,21.8,381700.0,11.9029,11.9357,11.881,11.9357,381700.0
2008-07-15 11:05:00,21.79,22.0,21.79,21.92,499700.0,11.9303,12.0452,11.9303,12.0014,499700.0
2008-07-15 11:10:00,21.92,22.01,21.9,21.99,334700.0,12.0014,12.0507,11.9905,12.0398,334700.0
2008-07-15 11:15:00,21.99,22.04,21.95,21.97,251700.0,12.0398,12.0671,12.0179,12.0288,251700.0
2008-07-15 11:20:00,21.97,21.98,21.89,21.97,391700.0,12.0288,12.0343,11.985,12.0288,391700.0
2008-07-15 11:25:00,21.98,22.0,21.81,21.83,352300.0,12.0343,12.0452,11.9412,11.9522,352300.0
2008-07-15 11:30:00,21.82,21.85,21.75,21.75,173800.0,11.9467,11.9631,11.9084,11.9084,173800.0
2008-07-15 11:35:00,21.75,21.77,21.73,21.75,187700.0,11.9084,11.9193,11.8974,11.9084,187700.0
2008-07-15 11:40:00,21.75,21.76,21.72,21.74,239700.0,11.9084,11.9138,11.8919,11.9029,239700.0
2008-07-15 11:45:00,21.75,21.75,21.7,21.72,109200.0,11.9084,11.9084,11.881,11.8919,109200.0
2008-07-15 11:50:00,21.72,21.73,21.7,21.71,124900.0,11.8919,11.8974,11.881,11.8865,124900.0
2008-07-15 11:55:00,21.71,21.73,21.67,21.71,228400.0,11.8865,11.8974,11.8646,11.8865,228400.0
2008-07-15 12:00:00,21.71,21.75,21.7,21.72,181200.0,11.8865,11.9084,11.881,11.8919,181200.0
2008-07-15 12:05:00,21.71,21.75,21.64,21.65,177100.0,11.8865,11.9084,11.8481,11.8536,177100.0
2008-07-15 12:10:00,21.65,21.72,21.65,21.71,269200.0,11.8536,11.8919,11.8536,11.8865,269200.0
2008-07-15 12:15:00,21.71,21.76,21.69,21.75,190500.0,11.8865,11.9138,11.8755,11.9084,190500.0
2008-07-15 12:20:00,21.74,21.75,21.7,21.7,122800.0,11.9029,11.9084,11.881,11.881,122800.0
2008-07-15 12:25:00,21.71,21.75,21.69,21.74,108100.0,11.8865,11.9084,11.8755,11.9029,108100.0
2008-07-15 12:30:00,21.74,21.76,21.71,21.72,193700.0,11.9029,11.9138,11.8865,11.8919,193700.0
2008-07-15 12:35:00,21.72,21.73,21.64,21.66,134500.0,11.8919,11.8974,11.8481,11.8591,134500.0
2008-07-15 12:40:00,21.67,21.71,21.63,21.7,122400.0,11.8646,11.8865,11.8427,11.881,122400.0
2008-07-15 12:45:00,21.69,21.71,21.68,21.69,64800.0,11.8755,11.8865,11.87,11.8755,64800.0
2008-07-15 12:50:00,21.69,21.72,21.67,21.72,134100.0,11.8755,11.8919,11.8646,11.8919,134100.0
2008-07-15 12:55:00,21.71,21.75,21.69,21.74,211300.0,11.8865,11.9084,11.8755,11.9029,211300.0
2008-07-15 13:00:00,21.74,21.77,21.72,21.74,261400.0,11.9029,11.9193,11.8919,11.9029,261400.0
2008-07-15 13:05:00,21.75,21.76,21.72,21.74,130600.0,11.9084,11.9138,11.8919,11.9029,130600.0
2008-07-15 13:10:00,21.74,21.76,21.73,21.75,153800.0,11.9029,11.9138,11.8974,11.9084,153800.0
2008-07-15 13:15:00,21.75,21.77,21.73,21.75,153300.0,11.9084,11.9193,11.8974,11.9084,153300.0
2008-07-15 13:20:00,21.75,21.77,21.74,21.76,191300.0,11.9084,11.9193,11.9029,11.9138,191300.0
2008-07-15 13:25:00,21.76,21.76,21.66,21.66,178000.0,11.9138,11.9138,11.8591,11.8591,178000.0
2008-07-15 13:30:00,21.66,21.74,21.64,21.73,197100.0,11.8591,11.9029,11.8481,11.8974,197100.0
2008-07-15 13:35:00,21.73,21.76,21.72,21.75,102000.0,11.8974,11.9138,11.8919,11.9084,102000.0
2008-07-15 13:40:00,21.75,21.78,21.75,21.75,83000.0,11.9084,11.9248,11.9084,11.9084,83000.0
2008-07-15 13:45:00,21.76,21.77,21.72,21.77,323900.0,11.9138,11.9193,11.8919,11.9193,323900.0
2008-07-15 13:50:00,21.77,21.77,21.72,21.75,206900.0,11.9193,11.9193,11.8919,11.9084,206900.0
2008-07-15 13:55:00,21.75,21.76,21.72,21.75,127500.0,11.9084,11.9138,11.8919,11.9084,127500.0
2008-07-15 14:00:00,21.75,21.75,21.7,21.72,112900.0,11.9084,11.9084,11.881,11.8919,112900.0
2008-07-15 14:05:00,21.73,21.73,21.69,21.69,93100.0,11.8974,11.8974,11.8755,11.8755,93100.0
2008-07-15 14:10:00,21.69,21.7,21.66,21.67,163700.0,11.8755,11.881,11.8591,11.8646,163700.0
2008-07-15 14:15:00,21.66,21.75,21.64,21.71,804300.0,11.8591,11.9084,11.8481,11.8865,804300.0
2008-07-15 14:20:00,21.72,21.72,21.68,21.7,253300.0,11.8919,11.8919,11.87,11.881,253300.0
2008-07-15 14:25:00,21.71,21.71,21.69,21.71,115400.0,11.8865,11.8865,11.8755,11.8865,115400.0
2008-07-15 14:30:00,21.7,21.73,21.7,21.72,427000.0,11.881,11.8974,11.881,11.8919,427000.0
2008-07-15 14:35:00,21.71,21.72,21.7,21.71,63900.0,11.8865,11.8919,11.881,11.8865,63900.0
2008-07-15 14:40:00,21.72,21.74,21.71,21.74,211900.0,11.8919,11.9029,11.8865,11.9029,211900.0
2008-07-15 14:45:00,21.73,21.75,21.72,21.73,81600.0,11.8974,11.9084,11.8919,11.8974,81600.0
2008-07-15 14:50:00,21.73,21.77,21.72,21.76,145200.0,11.8974,11.9193,11.8919,11.9138,145200.0
2008-07-15 14:55:00,21.75,21.78,21.75,21.77,179200.0,11.9084,11.9248,11.9084,11.9193,179200.0
2008-07-15 15:00:00,21.77,21.84,21.76,21.79,246800.0,11.9193,11.9576,11.9138,11.9303,246800.0
2008-07-15 15:05:00,21.79,21.84,21.78,21.8,121400.0,11.9303,11.9576,11.9248,11.9357,121400.0
2008-07-15 15:10:00,21.81,21.84,21.78,21.8,205300.0,11.9412,11.9576,11.9248,11.9357,205300.0
2008-07-15 15:15:00,21.79,21.84,21.79,21.83,306500.0,11.9303,11.9576,11.9303,11.9522,306500.0
2008-07-15 15:20:00,21.82,21.83,21.77,21.79,210500.0,11.9467,11.9522,11.9193,11.9303,210500.0
2008-07-15 15:25:00,21.78,21.79,21.75,21.76,249200.0,11.9248,11.9303,11.9084,11.9138,249200.0
2008-07-15 15:30:00,21.76,21.8,21.75,21.78,308500.0,11.9138,11.9357,11.9084,11.9248,308500.0
2008-07-15 15:35:00,21.78,21.84,21.77,21.82,432000.0,11.9248,11.9576,11.9193,11.9467,432000.0
2008-07-15 15:40:00,21.81,21.83,21.77,21.8,391200.0,11.9412,11.9522,11.9193,11.9357,391200.0
2008-07-15 15:45:00,21.79,21.83,21.73,21.73,364700.0,11.9303,11.9522,11.8974,11.8974,364700.0
2008-07-15 15:50:00,21.74,21.76,21.71,21.72,353700.0,11.9029,11.9138,11.8865,11.8919,353700.0
2008-07-15 15:55:00,21.71,21.73,21.66,21.67,573800.0,11.8865,11.8974,11.8591,11.8646,573800.0
2008-07-16 09:30:00,21.7,21.9,21.51,21.71,268700.0,11.881,11.9905,11.777,11.8865,268700.0
2008-07-16 09:35:00,21.72,21.72,21.6,21.62,179900.0,11.8919,11.8919,11.8262,11.8372,179900.0
2008-07-16 09:40:00,21.61,21.83,21.6,21.78,263600.0,11.8317,11.9522,11.8262,11.9248,263600.0
2008-07-16 09:45:00,21.78,21.84,21.75,21.8,241500.0,11.9248,11.9576,11.9084,11.9357,241500.0
2008-07-16 09:50:00,21.8,21.97,21.8,21.96,548300.0,11.9357,12.0288,11.9357,12.0233,548300.0
2008-07-16 09:55:00,21.96,22.05,21.94,22.05,390700.0,12.0233,12.0726,12.0124,12.0726,390700.0
2008-07-16 10:00:00,22.05,22.05,21.88,21.92,223800.0,12.0726,12.0726,11.9795,12.0014,223800.0
2008-07-16 10:05:00,21.92,21.95,21.89,21.92,241900.0,12.0014,12.0179,11.985,12.0014,241900.0
2008-07-16 10:10:00,21.92,21.97,21.88,21.95,213300.0,12.0014,12.0288,11.9795,12.0179,213300.0
2008-07-16 10:15:00,21.95,21.98,21.86,21.87,228800.0,12.0179,12.0343,11.9686,11.9741,228800.0
2008-07-16 10:20:00,21.86,21.98,21.86,21.93,275400.0,11.9686,12.0343,11.9686,12.0069,275400.0
2008-07-16 10:25:00,21.93,21.96,21.89,21.96,164100.0,12.0069,12.0233,11.985,12.0233,164100.0
2008-07-16 10:30:00,21.96,22.02,21.96,21.99,142900.0,12.0233,12.0562,12.0233,12.0398,142900.0
2008-07-16 10:35:00,21.99,22.19,21.99,22.16,572900.0,12.0398,12.1493,12.0398,12.1328,572900.0
2008-07-16 10:40:00,22.17,22.3,22.16,22.29,660400.0,12.1383,12.2095,12.1328,12.204,660400.0
2008-07-16 10:45:00,22.28,22.44,22.28,22.35,560200.0,12.1985,12.2861,12.1985,12.2369,560200.0
2008-07-16 10:50:00,22.35,22.44,22.32,22.39,706100.0,12.2369,12.2861,12.2204,12.2588,706100.0
2008-07-16 10:55:00,22.39,22.43,22.37,22.4,271500.0,12.2588,12.2807,12.2478,12.2642,271500.0
2008-07-16 11:00:00,22.4,22.51,22.4,22.51,342000.0,12.2642,12.3245,12.2642,12.3245,342000.0
2008-07-16 11:05:00,22.5,22.56,22.49,22.55,438500.0,12.319,12.3518,12.3135,12.3464,438500.0
2008-07-16 11:10:00,22.55,22.57,22.53,22.55,427000.0,12.3464,12.3573,12.3354,12.3464,427000.0
2008-07-16 11:15:00,22.56,22.57,22.47,22.47,176200.0,12.3518,12.3573,12.3026,12.3026,176200.0
2008-07-16 11:20:00,22.47,22.48,22.35,22.35,248500.0,12.3026,12.308,12.2369,12.2369,248500.0
2008-07-16 11:25:00,22.34,22.35,22.31,22.31,404400.0,12.2314,12.2369,12.215,12.215,404400.0
2008-07-16 11:30:00,22.31,22.32,22.26,22.28,139400.0,12.215,12.2204,12.1876,12.1985,139400.0
2008-07-16 11:35:00,22.29,22.29,22.19,22.2,117600.0,12.204,12.204,12.1493,12.1547,117600.0
2008-07-16 11:40:00,22.21,22.23,22.14,22.14,192200.0,12.1602,12.1712,12.1219,12.1219,192200.0
2008-07-16 11:45:00,22.13,22.18,22.13,22.16,143200.0,12.1164,12.1438,12.1164,12.1328,143200.0
2008-07-16 11:50:00,22.15,22.17,22.12,22.13,222900.0,12.1274,12.1383,12.1109,12.1164,222900.0
2008-07-16 11:55:00,22.14,22.2,22.1,22.1,155600.0,12.1219,12.1547,12.1,12.1,155600.0
2008-07-16 12:00:00,22.1,22.11,22.07,22.1,242600.0,12.1,12.1055,12.0836,12.1,242600.0
2008-07-16 12:05:00,22.1,22.18,22.09,22.15,185700.0,12.1,12.1438,12.0945,12.1274,185700.0
2008-07-16 12:10:00,22.15,22.22,22.13,22.2,241900.0,12.1274,12.1657,12.1164,12.1547,241900.0
2008-07-16 12:15:00,22.2,22.22,22.17,22.19,130900.0,12.1547,12.1657,12.1383,12.1493,130900.0
2008-07-16 12:20:00,22.19,22.21,22.14,22.19,155600.0,12.1493,12.1602,12.1219,12.1493,155600.0
2008-07-16 12:25:00,22.2,22.21,22.17,22.18,109000.0,12.1547,12.1602,12.1383,12.1438,109000.0
2008-07-16 12:30:00,22.18,22.2,22.12,22.19,160500.0,12.1438,12.1547,12.1109,12.1493,160500.0
2008-07-16 12:35:00,22.2,22.23,22.19,22.2,143400.0,12.1547,12.1712,12.1493,12.1547,143400.0
2008-07-16 12:40:00,22.2,22.27,22.2,22.26,156700.0,12.1547,12.1931,12.1547,12.1876,156700.0
2008-07-16 12:45:00,22.26,22.28,22.23,22.25,102400.0,12.1876,12.1985,12.1712,12.1821,102400.0
2008-07-16 12:50:00,22.24,22.32,22.24,22.28,190900.0,12.1766,12.2204,12.1766,12.1985,190900.0
2008-07-16 12:55:00,22.27,22.32,22.25,22.31,126200.0,12.1931,12.2204,12.1821,12.215,126200.0
2008-07-16 13:00:00,22.31,22.36,22.3,22.35,128600.0,12.215,12.2423,12.2095,12.2369,128600.0
2008-07-16 13:05:00,22.36,22.37,22.35,22.35,116600.0,12.2423,12.2478,12.2369,12.2369,116600.0
2008-07-16 13:10:00,22.35,22.36,22.32,22.33,247100.0,12.2369,12.2423,12.2204,12.2259,247100.0
2008-07-16 13:15:00,22.33,22.35,22.31,22.31,91800.0,12.2259,12.2369,12.215,12.215,91800.0
2008-07-16 13:20:00,22.31,22.37,22.31,22.36,95300.0,12.215,12.2478,12.215,12.2423,95300.0
2008-07-16 13:25:00,22.36,22.37,22.33,22.34,111700.0,12.2423,12.2478,12.2259,12.2314,111700.0
2008-07-16 13:30:00,22.35,22.37,22.24,22.24,187200.0,12.2369,12.2478,12.1766,12.1766,187200.0
2008-07-16 13:35:00,22.24,22.26,22.22,22.23,115800.0,12.1766,12.1876,12.1657,12.1712,115800.0
2008-07-16 13:40:00,22.23,22.27,22.23,22.26,132800.0,12.1712,12.1931,12.1712,12.1876,132800.0
2008-07-16 13:45:00,22.27,22.33,22.26,22.33,193600.0,12.1931,12.2259,12.1876,12.2259,193600.0
2008-07-16 13:50:00,22.33,22.37,22.32,22.35,240700.0,12.2259,12.2478,12.2204,12.2369,240700.0
2008-07-16 13:55:00,22.35,22.41,22.35,22.4,225000.0,12.2369,12.2697,12.2369,12.2642,225000.0
2008-07-16 14:00:00,22.4,22.45,22.37,22.43,353200.0,12.2642,12.2916,12.2478,12.2807,353200.0
2008-07-16 14:05:00,22.44,22.45,22.35,22.35,225300.0,12.2861,12.2916,12.2369,12.2369,225300.0
2008-07-16 14:10:00,22.35,22.4,22.34,22.4,162700.0,12.2369,12.2642,12.2314,12.2642,162700.0
2008-07-16 14:15:00,22.4,22.46,22.39,22.45,165200.0,12.2642,12.2971,12.2588,12.2916,165200.0
2008-07-16 14:20:00,22.44,22.49,22.43,22.49,160900.0,12.2861,12.3135,12.2807,12.3135,160900.0
2008-07-16 14:25:00,22.49,22.5,22.43,22.43,163800.0,12.3135,12.319,12.2807,12.2807,163800.0
2008-07-16 14:30:00,22.44,22.46,22.42,22.45,126500.0,12.2861,12.2971,12.2752,12.2916,126500.0
2008-07-16 14:35:00,22.45,22.48,22.44,22.47,109200.0,12.2916,12.308,12.2861,12.3026,109200.0
2008-07-16 14:40:00,22.48,22.5,22.46,22.46,173500.0,12.308,12.319,12.2971,12.2971,173500.0
2008-07-16 14:45:00,22.46,22.47,22.4,22.4,173100.0,12.2971,12.3026,12.2642,12.2642,173100.0
2008-07-16 14:50:00,22.4,22.42,22.37,22.4,171800.0,12.2642,12.2752,12.2478,12.2642,171800.0
2008-07-16 14:55:00,22.4,22.44,22.4,22.42,109400.0,12.2642,12.2861,12.2642,12.2752,109400.0
2008-07-16 15:00:00,22.42,22.42,22.37,22.38,126400.0,12.2752,12.2752,12.2478,12.2533,126400.0
2008-07-16 15:05:00,22.39,22.41,22.37,22.38,137500.0,12.2588,12.2697,12.2478,12.2533,137500.0
2008-07-16 15:10:00,22.38,22.38,22.31,22.31,159500.0,12.2533,12.2533,12.215,12.215,159500.0
2008-07-16 15:15:00,22.31,22.32,22.29,22.31,290300.0,12.215,12.2204,12.204,12.215,290300.0
2008-07-16 15:20:00,22.3,22.37,22.3,22.31,352300.0,12.2095,12.2478,12.2095,12.215,352300.0
2008-07-16 15:25:00,22.31,22.35,22.3,22.34,262700.0,12.215,12.2369,12.2095,12.2314,262700.0
2008-07-16 15:30:00,22.33,22.38,22.32,22.37,411000.0,12.2259,12.2533,12.2204,12.2478,411000.0
2008-07-16 15:35:00,22.38,22.39,22.34,22.38,343800.0,12.2533,12.2588,12.2314,12.2533,343800.0
2008-07-16 15:40:00,22.39,22.48,22.36,22.47,615100.0,12.2588,12.308,12.2423,12.3026,615100.0
2008-07-16 15:45:00,22.47,22.48,22.34,22.34,526500.0,12.3026,12.308,12.2314,12.2314,526500.0
2008-07-16 15:50:00,22.35,22.36,22.33,22.35,511100.0,12.2369,12.2423,12.2259,12.2369,511100.0
2008-07-16 15:55:00,22.33,22.39,22.33,22.38,435600.0,12.2259,12.2588,12.2259,12.2533,435600.0
2008-07-17 09:30:00,22.45,22.5,22.0,22.3,568800.0,12.2916,12.319,12.0452,12.2095,568800.0
2008-07-17 09:35:00,22.28,22.31,22.14,22.29,206600.0,12.1985,12.215,12.1219,12.204,206600.0
2008-07-17 09:40:00,22.29,22.47,22.2,22.44,280800.0,12.204,12.3026,12.1547,12.2861,280800.0
2008-07-17 09:45:00,22.44,22.52,22.2,22.24,263500.0,12.2861,12.3299,12.1547,12.1766,263500.0
2008-07-17 09:50:00,22.23,22.45,22.22,22.44,366600.0,12.1712,12.2916,12.1657,12.2861,366600.0
2008-07-17 09:55:00,22.44,22.57,22.4,22.57,411900.0,12.2861,12.3573,12.2642,12.3573,411900.0
2008-07-17 10:00:00,22.56,22.8,22.55,22.75,512400.0,12.3518,12.4832,12.3464,12.4559,512400.0
2008-07-17 10:05:00,22.75,22.82,22.54,22.6,517800.0,12.4559,12.4942,12.3409,12.3737,517800.0
2008-07-17 10:10:00,22.61,22.65,22.42,22.49,285200.0,12.3792,12.4011,12.2752,12.3135,285200.0
2008-07-17 10:15:00,22.48,22.64,22.48,22.64,179500.0,12.308,12.3956,12.308,12.3956,179500.0
2008-07-17 10:20:00,22.63,22.68,22.53,22.55,164200.0,12.3902,12.4175,12.3354,12.3464,164200.0
2008-07-17 10:25:00,22.56,22.56,22.45,22.47,137100.0,12.3518,12.3518,12.2916,12.3026,137100.0
2008-07-17 10:30:00,22.47,22.57,22.45,22.52,215000.0,12.3026,12.3573,12.2916,12.3299,215000.0
2008-07-17 10:35:00,22.52,22.65,22.52,22.6,379600.0,12.3299,12.4011,12.3299,12.3737,379600.0
2008-07-17 10:40:00,22.61,22.62,22.54,22.56,256900.0,12.3792,12.3847,12.3409,12.3518,256900.0
2008-07-17 10:45:00,22.56,22.56,22.5,22.53,245900.0,12.3518,12.3518,12.319,12.3354,245900.0
2008-07-17 10:50:00,22.53,22.57,22.51,22.53,199500.0,12.3354,12.3573,12.3245,12.3354,199500.0
2008-07-17 10:55:00,22.53,22.57,22.51,22.55,100700.0,12.3354,12.3573,12.3245,12.3464,100700.0
2008-07-17 11:00:00,22.56,22.58,22.5,22.5,116700.0,12.3518,12.3628,12.319,12.319,116700.0
2008-07-17 11:05:00,22.5,22.56,22.46,22.53,183600.0,12.319,12.3518,12.2971,12.3354,183600.0
2008-07-17 11:10:00,22.52,22.63,22.47,22.63,205900.0,12.3299,12.3902,12.3026,12.3902,205900.0
2008-07-17 11:15:00,22.62,22.63,22.6,22.61,88000.0,12.3847,12.3902,12.3737,12.3792,88000.0
2008-07-17 11:20:00,22.6,22.62,22.56,22.62,331800.0,12.3737,12.3847,12.3518,12.3847,331800.0
2008-07-17 11:25:00,22.62,22.74,22.61,22.68,216600.0,12.3847,12.4504,12.3792,12.4175,216600.0
2008-07-17 11:30:00,22.68,22.76,22.68,22.75,189300.0,12.4175,12.4613,12.4175,12.4559,189300.0
2008-07-17 11:35:00,22.75,22.93,22.74,22.87,279600.0,12.4559,12.5544,12.4504,12.5216,279600.0
2008-07-17 11:40:00,22.87,22.87,22.76,22.78,129300.0,12.5216,12.5216,12.4613,12.4723,129300.0
2008-07-17 11:45:00,22.79,22.86,22.75,22.85,192000.0,12.4778,12.5161,12.4559,12.5106,192000.0
2008-07-17 11:50:00,22.85,22.88,22.79,22.88,150800.0,12.5106,12.527,12.4778,12.527,150800.0
2008-07-17 11:55:00,22.88,22.9,22.84,22.85,67900.0,12.527,12.538,12.5051,12.5106,67900.0
2008-07-17 12:00:00,22.86,22.86,22.8,22.8,154200.0,12.5161,12.5161,12.4832,12.4832,154200.0
2008-07-17 12:05:00,22.8,22.83,22.74,22.75,241800.0,12.4832,12.4997,12.4504,12.4559,241800.0
2008-07-17 12:10:00,22.75,22.75,22.69,22.69,81200.0,12.4559,12.4559,12.423,12.423,81200.0
2008-07-17 12:15:00,22.7,22.7,22.63,22.64,134300.0,12.4285,12.4285,12.3902,12.3956,134300.0
2008-07-17 12:20:00,22.64,22.66,22.63,22.64,69400.0,12.3956,12.4066,12.3902,12.3956,69400.0
2008-07-17 12:25:00,22.63,22.64,22.57,22.57,132700.0,12.3902,12.3956,12.3573,12.3573,132700.0
2008-07-17 12:30:00,22.58,22.58,22.52,22.52,159200.0,12.3628,12.3628,12.3299,12.3299,159200.0
2008-07-17 12:35:00,22.53,22.54,22.49,22.52,184800.0,12.3354,12.3409,12.3135,12.3299,184800.0
2008-07-17 12:40:00,22.52,22.56,22.51,22.55,65700.0,12.3299,12.3518,12.3245,12.3464,65700.0
2008-07-17 12:45:00,22.55,22.57,22.54,22.56,108700.0,12.3464,12.3573,12.3409,12.3518,108700.0
2008-07-17 12:50:00,22.56,22.63,22.56,22.63,85500.0,12.3518,12.3902,12.3518,12.3902,85500.0
2008-07-17 12:55:00,22.63,22.68,22.63,22.64,121000.0,12.3902,12.4175,12.3902,12.3956,121000.0
2008-07-17 13:00:00,22.65,22.65,22.57,22.59,94500.0,12.4011,12.4011,12.3573,12.3683,94500.0
2008-07-17 13:05:00,22.59,22.66,22.59,22.65,74500.0,12.3683,12.4066,12.3683,12.4011,74500.0
2008-07-17 13:10:00,22.65,22.75,22.63,22.74,117500.0,12.4011,12.4559,12.3902,12.4504,117500.0
2008-07-17 13:15:00,22.74,22.84,22.72,22.82,103600.0,12.4504,12.5051,12.4394,12.4942,103600.0
2008-07-17 13:20:00,22.82,22.83,22.75,22.77,140900.0,12.4942,12.4997,12.4559,12.4668,140900.0
2008-07-17 13:25:00,22.76,22.76,22.7,22.71,58800.0,12.4613,12.4613,12.4285,12.434,58800.0
2008-07-17 13:30:00,22.72,22.75,22.71,22.74,89200.0,12.4394,12.4559,12.434,12.4504,89200.0
2008-07-17 13:35:00,22.74,22.81,22.73,22.81,82100.0,12.4504,12.4887,12.4449,12.4887,82100.0
2008-07-17 13:40:00,22.81,22.86,22.79,22.79,109300.0,12.4887,12.5161,12.4778,12.4778,109300.0
2008-07-17 13:45:00,22.8,22.8,22.75,22.79,114800.0,12.4832,12.4832,12.4559,12.4778,114800.0
2008-07-17 13:50:00,22.78,22.79,22.69,22.7,123900.0,12.4723,12.4778,12.423,12.4285,123900.0
2008-07-17 13:55:00,22.71,22.72,22.66,22.66,147900.0,12.434,12.4394,12.4066,12.4066,147900.0
2008-07-17 14:00:00,22.66,22.68,22.66,22.68,106800.0,12.4066,12.4175,12.4066,12.4175,106800.0
2008-07-17 14:05:00,22.67,22.69,22.66,22.66,74100.0,12.4121,12.423,12.4066,12.4066,74100.0
2008-07-17 14:10:00,22.66,22.67,22.61,22.63,102700.0,12.4066,12.4121,12.3792,12.3902,102700.0
2008-07-17 14:15:00,22.63,22.63,22.59,22.6,178600.0,12.3902,12.3902,12.3683,12.3737,178600.0
2008-07-17 14:20:00,22.6,22.66,22.59,22.64,126100.0,12.3737,12.4066,12.3683,12.3956,126100.0
2008-07-17 14:25:00,22.65,22.66,22.64,22.65,131500.0,12.4011,12.4066,12.3956,12.4011,131500.0
2008-07-17 14:30:00,22.65,22.65,22.58,22.58,172600.0,12.4011,12.4011,12.3628,12.3628,172600.0
2008-07-17 14:35:00,22.58,22.59,22.55,22.56,169100.0,12.3628,12.3683,12.3464,12.3518,169100.0
2008-07-17 14:40:00,22.56,22.63,22.56,22.62,172600.0,12.3518,12.3902,12.3518,12.3847,172600.0
2008-07-17 14:45:00,22.62,22.62,22.55,22.57,149700.0,12.3847,12.3847,12.3464,12.3573,149700.0
2008-07-17 14:50:00,22.57,22.59,22.52,22.52,184100.0,12.3573,12.3683,12.3299,12.3299,184100.0
2008-07-17 14:55:00,22.52,22.52,22.45,22.5,176200.0,12.3299,12.3299,12.2916,12.319,176200.0
2008-07-17 15:00:00,22.5,22.58,22.5,22.56,137800.0,12.319,12.3628,12.319,12.3518,137800.0
2008-07-17 15:05:00,22.56,22.59,22.55,22.57,115100.0,12.3518,12.3683,12.3464,12.3573,115100.0
2008-07-17 15:10:00,22.57,22.6,22.56,22.59,117300.0,12.3573,12.3737,12.3518,12.3683,117300.0
2008-07-17 15:15:00,22.6,22.6,22.56,22.56,93600.0,12.3737,12.3737,12.3518,12.3518,93600.0
2008-07-17 15:20:00,22.57,22.57,22.53,22.54,81800.0,12.3573,12.3573,12.3354,12.3409,81800.0
2008-07-17 15:25:00,22.53,22.56,22.53,22.55,137100.0,12.3354,12.3518,12.3354,12.3464,137100.0
2008-07-17 15:30:00,22.55,22.57,22.54,22.55,190200.0,12.3464,12.3573,12.3409,12.3464,190200.0
2008-07-17 15:35:00,22.56,22.56,22.47,22.47,135400.0,12.3518,12.3518,12.3026,12.3026,135400.0
2008-07-17 15:40:00,22.47,22.55,22.46,22.53,236200.0,12.3026,12.3464,12.2971,12.3354,236200.0
2008-07-17 15:45:00,22.53,22.58,22.51,22.57,172500.0,12.3354,12.3628,12.3245,12.3573,172500.0
2008-07-17 15:50:00,22.58,22.58,22.54,22.55,200100.0,12.3628,12.3628,12.3409,12.3464,200100.0
2008-07-17 15:55:00,22.55,22.56,22.48,22.54,578400.0,12.3464,12.3518,12.308,12.3409,578400.0
2008-07-18 09:30:00,22.51,22.54,22.44,22.47,2381900.0,12.3245,12.3409,12.2861,12.3026,2381900.0
2008-07-18 09:35:00,22.47,22.47,22.27,22.28,188500.0,12.3026,12.3026,12.1931,12.1985,188500.0
2008-07-18 09:40:00,22.28,22.48,22.27,22.48,212300.0,12.1985,12.308,12.1931,12.308,212300.0
2008-07-18 09:45:00,22.48,22.48,22.3,22.32,145200.0,12.308,12.308,12.2095,12.2204,145200.0
2008-07-18 09:50:00,22.32,22.33,22.27,22.31,150800.0,12.2204,12.2259,12.1931,12.215,150800.0
2008-07-18 09:55:00,22.31,22.35,22.26,22.32,118800.0,12.215,12.2369,12.1876,12.2204,118800.0
2008-07-18 10:00:00,22.32,22.37,22.25,22.29,108500.0,12.2204,12.2478,12.1821,12.204,108500.0
2008-07-18 10:05:00,22.29,22.39,22.28,22.36,148700.0,12.204,12.2588,12.1985,12.2423,148700.0
2008-07-18 10:10:00,22.36,22.37,22.32,22.34,118900.0,12.2423,12.2478,12.2204,12.2314,118900.0
2008-07-18 10:15:00,22.33,22.4,22.32,22.39,124200.0,12.2259,12.2642,12.2204,12.2588,124200.0
2008-07-18 10:20:00,22.38,22.39,22.27,22.28,124200.0,12.2533,12.2588,12.1931,12.1985,124200.0
2008-07-18 10:25:00,22.28,22.31,22.27,22.3,82400.0,12.1985,12.215,12.1931,12.2095,82400.0
2008-07-18 10:30:00,22.3,22.31,22.25,22.26,106300.0,12.2095,12.215,12.1821,12.1876,106300.0
2008-07-18 10:35:00,22.25,22.25,22.19,22.19,118600.0,12.1821,12.1821,12.1493,12.1493,118600.0
2008-07-18 10:40:00,22.19,22.25,22.16,22.25,129700.0,12.1493,12.1821,12.1328,12.1821,129700.0
2008-07-18 10:45:00,22.25,22.32,22.24,22.3,90900.0,12.1821,12.2204,12.1766,12.2095,90900.0
2008-07-18 10:50:00,22.29,22.29,22.25,22.25,78500.0,12.204,12.204,12.1821,12.1821,78500.0
2008-07-18 10:55:00,22.26,22.3,22.23,22.24,116300.0,12.1876,12.2095,12.1712,12.1766,116300.0
2008-07-18 11:00:00,22.24,22.3,22.24,22.29,80100.0,12.1766,12.2095,12.1766,12.204,80100.0
2008-07-18 11:05:00,22.29,22.3,22.26,22.27,88300.0,12.204,12.2095,12.1876,12.1931,88300.0
2008-07-18 11:10:00,22.27,22.33,22.26,22.3,106200.0,12.1931,12.2259,12.1876,12.2095,106200.0
2008-07-18 11:15:00,22.3,22.37,22.3,22.34,98700.0,12.2095,12.2478,12.2095,12.2314,98700.0
2008-07-18 11:20:00,22.34,22.37,22.32,22.36,114600.0,12.2314,12.2478,12.2204,12.2423,114600.0
2008-07-18 11:25:00,22.36,22.37,22.26,22.27,78100.0,12.2423,12.2478,12.1876,12.1931,78100.0
2008-07-18 11:30:00,22.27,22.28,22.22,22.24,126300.0,12.1931,12.1985,12.1657,12.1766,126300.0
2008-07-18 11:35:00,22.24,22.25,22.21,22.23,185500.0,12.1766,12.1821,12.1602,12.1712,185500.0
2008-07-18 11:40:00,22.23,22.28,22.23,22.24,72200.0,12.1712,12.1985,12.1712,12.1766,72200.0
2008-07-18 11:45:00,22.23,22.26,22.23,22.23,105200.0,12.1712,12.1876,12.1712,12.1712,105200.0
2008-07-18 11:50:00,22.22,22.23,22.2,22.2,67600.0,12.1657,12.1712,12.1547,12.1547,67600.0
2008-07-18 11:55:00,22.21,22.21,22.16,22.17,78900.0,12.1602,12.1602,12.1328,12.1383,78900.0
2008-07-18 12:00:00,22.17,22.17,22.15,22.16,122200.0,12.1383,12.1383,12.1274,12.1328,122200.0
2008-07-18 12:05:00,22.16,22.18,22.15,22.16,146000.0,12.1328,12.1438,12.1274,12.1328,146000.0
2008-07-18 12:10:00,22.16,22.18,22.14,22.14,158200.0,12.1328,12.1438,12.1219,12.1219,158200.0
2008-07-18 12:15:00,22.13,22.15,22.11,22.12,82200.0,12.1164,12.1274,12.1055,12.1109,82200.0
2008-07-18 12:20:00,22.12,22.14,22.11,22.13,51700.0,12.1109,12.1219,12.1055,12.1164,51700.0
2008-07-18 12:25:00,22.13,22.13,22.09,22.09,67000.0,12.1164,12.1164,12.0945,12.0945,67000.0
2008-07-18 12:30:00,22.09,22.11,22.05,22.07,91000.0,12.0945,12.1055,12.0726,12.0836,91000.0
2008-07-18 12:35:00,22.07,22.1,22.05,22.08,38500.0,12.0836,12.1,12.0726,12.089,38500.0
2008-07-18 12:40:00,22.08,22.11,22.08,22.1,46400.0,12.089,12.1055,12.089,12.1,46400.0
2008-07-18 12:45:00,22.1,22.12,22.1,22.11,44000.0,12.1,12.1109,12.1,12.1055,44000.0
2008-07-18 12:50:00,22.11,22.12,22.08,22.09,59100.0,12.1055,12.1109,12.089,12.0945,59100.0
2008-07-18 12:55:00,22.1,22.1,22.04,22.05,142700.0,12.1,12.1,12.0671,12.0726,142700.0
2008-07-18 13:00:00,22.05,22.08,22.05,22.08,99700.0,12.0726,12.089,12.0726,12.089,99700.0
2008-07-18 13:05:00,22.08,22.1,22.07,22.09,80800.0,12.089,12.1,12.0836,12.0945,80800.0
2008-07-18 13:10:00,22.09,22.11,22.08,22.11,79600.0,12.0945,12.1055,12.089,12.1055,79600.0
2008-07-18 13:15:00,22.11,22.12,22.1,22.11,62600.0,12.1055,12.1109,12.1,12.1055,62600.0
2008-07-18 13:20:00,22.11,22.14,22.1,22.14,49900.0,12.1055,12.1219,12.1,12.1219,49900.0
2008-07-18 13:25:00,22.14,22.16,22.13,22.16,34400.0,12.1219,12.1328,12.1164,12.1328,34400.0
2008-07-18 13:30:00,22.15,22.19,22.14,22.19,71400.0,12.1274,12.1493,12.1219,12.1493,71400.0
2008-07-18 13:35:00,22.19,22.21,22.15,22.21,231000.0,12.1493,12.1602,12.1274,12.1602,231000.0
2008-07-18 13:40:00,22.21,22.24,22.18,22.2,174700.0,12.1602,12.1766,12.1438,12.1547,174700.0
2008-07-18 13:45:00,22.21,22.23,22.2,22.23,48900.0,12.1602,12.1712,12.1547,12.1712,48900.0
2008-07-18 13:50:00,22.22,22.25,22.21,22.23,63300.0,12.1657,12.1821,12.1602,12.1712,63300.0
2008-07-18 13:55:00,22.23,22.23,22.22,22.22,52800.0,12.1712,12.1712,12.1657,12.1657,52800.0
2008-07-18 14:00:00,22.22,22.25,22.22,22.22,240800.0,12.1657,12.1821,12.1657,12.1657,240800.0
2008-07-18 14:05:00,22.23,22.24,22.21,22.21,155100.0,12.1712,12.1766,12.1602,12.1602,155100.0
2008-07-18 14:10:00,22.21,22.26,22.21,22.25,111400.0,12.1602,12.1876,12.1602,12.1821,111400.0
2008-07-18 14:15:00,22.25,22.26,22.23,22.23,57900.0,12.1821,12.1876,12.1712,12.1712,57900.0
2008-07-18 14:20:00,22.23,22.25,22.23,22.25,57000.0,12.1712,12.1821,12.1712,12.1821,57000.0
2008-07-18 14:25:00,22.24,22.26,22.24,22.25,94900.0,12.1766,12.1876,12.1766,12.1821,94900.0
2008-07-18 14:30:00,22.25,22.26,22.24,22.24,45000.0,12.1821,12.1876,12.1766,12.1766,45000.0
2008-07-18 14:35:00,22.24,22.25,22.21,22.22,101600.0,12.1766,12.1821,12.1602,12.1657,101600.0
2008-07-18 14:40:00,22.22,22.23,22.21,22.22,108600.0,12.1657,12.1712,12.1602,12.1657,108600.0
2008-07-18 14:45:00,22.22,22.23,22.21,22.23,78100.0,12.1657,12.1712,12.1602,12.1712,78100.0
2008-07-18 14:50:00,22.22,22.23,22.17,22.21,183800.0,12.1657,12.1712,12.1383,12.1602,183800.0
2008-07-18 14:55:00,22.2,22.22,22.18,22.2,63200.0,12.1547,12.1657,12.1438,12.1547,63200.0
2008-07-18 15:00:00,22.21,22.23,22.19,22.22,115400.0,12.1602,12.1712,12.1493,12.1657,115400.0
2008-07-18 15:05:00,22.22,22.23,22.21,22.23,127500.0,12.1657,12.1712,12.1602,12.1712,127500.0
2008-07-18 15:10:00,22.23,22.23,22.21,22.23,146700.0,12.1712,12.1712,12.1602,12.1712,146700.0
2008-07-18 15:15:00,22.23,22.24,22.2,22.21,171900.0,12.1712,12.1766,12.1547,12.1602,171900.0
2008-07-18 15:20:00,22.21,22.24,22.19,22.2,226200.0,12.1602,12.1766,12.1493,12.1547,226200.0
2008-07-18 15:25:00,22.2,22.23,22.18,22.2,182200.0,12.1547,12.1712,12.1438,12.1547,182200.0
2008-07-18 15:30:00,22.2,22.23,22.19,22.22,139100.0,12.1547,12.1712,12.1493,12.1657,139100.0
2008-07-18 15:35:00,22.23,22.25,22.2,22.23,126300.0,12.1712,12.1821,12.1547,12.1712,126300.0
2008-07-18 15:40:00,22.24,22.26,22.22,22.23,191300.0,12.1766,12.1876,12.1657,12.1712,191300.0
2008-07-18 15:45:00,22.23,22.26,22.22,22.23,200000.0,12.1712,12.1876,12.1657,12.1712,200000.0
2008-07-18 15:50:00,22.23,22.23,22.2,22.21,211300.0,12.1712,12.1712,12.1547,12.1602,211300.0
2008-07-18 15:55:00,22.21,22.24,22.2,22.2,331400.0,12.1602,12.1766,12.1547,12.1547,331400.0
2008-07-21 09:30:00,22.36,22.37,22.26,22.28,140700.0,12.2423,12.2478,12.1876,12.1985,140700.0
2008-07-21 09:35:00,22.27,22.27,22.18,22.22,99900.0,12.1931,12.1931,12.1438,12.1657,99900.0
2008-07-21 09:40:00,22.21,22.23,22.08,22.1,91800.0,12.1602,12.1712,12.089,12.1,91800.0
2008-07-21 09:45:00,22.1,22.15,22.08,22.11,136300.0,12.1,12.1274,12.089,12.1055,136300.0
2008-07-21 09:50:00,22.11,22.2,22.11,22.19,114400.0,12.1055,12.1547,12.1055,12.1493,114400.0
2008-07-21 09:55:00,22.19,22.19,22.0,22.01,109300.0,12.1493,12.1493,12.0452,12.0507,109300.0
2008-07-21 10:00:00,22.01,22.03,21.94,22.0,139300.0,12.0507,12.0617,12.0124,12.0452,139300.0
2008-07-21 10:05:00,22.0,22.01,21.94,21.97,114400.0,12.0452,12.0507,12.0124,12.0288,114400.0
2008-07-21 10:10:00,21.96,21.98,21.94,21.98,57400.0,12.0233,12.0343,12.0124,12.0343,57400.0
2008-07-21 10:15:00,21.97,22.02,21.97,22.0,62600.0,12.0288,12.0562,12.0288,12.0452,62600.0
2008-07-21 10:20:00,22.0,22.02,21.97,22.01,123500.0,12.0452,12.0562,12.0288,12.0507,123500.0
2008-07-21 10:25:00,22.01,22.02,21.96,21.98,92900.0,12.0507,12.0562,12.0233,12.0343,92900.0
2008-07-21 10:30:00,21.97,21.98,21.95,21.96,61400.0,12.0288,12.0343,12.0179,12.0233,61400.0
2008-07-21 10:35:00,21.96,22.0,21.96,21.99,53900.0,12.0233,12.0452,12.0233,12.0398,53900.0
2008-07-21 10:40:00,22.0,22.01,21.99,22.0,78900.0,12.0452,12.0507,12.0398,12.0452,78900.0
2008-07-21 10:45:00,21.98,21.99,21.97,21.97,59900.0,12.0343,12.0398,12.0288,12.0288,59900.0
2008-07-21 10:50:00,21.98,21.98,21.95,21.96,77100.0,12.0343,12.0343,12.0179,12.0233,77100.0
2008-07-21 10:55:00,21.96,21.96,21.92,21.95,114700.0,12.0233,12.0233,12.0014,12.0179,114700.0
2008-07-21 11:00:00,21.95,21.99,21.93,21.98,98200.0,12.0179,12.0398,12.0069,12.0343,98200.0
2008-07-21 11:05:00,21.99,22.09,21.97,22.08,94300.0,12.0398,12.0945,12.0288,12.089,94300.0
2008-07-21 11:10:00,22.09,22.12,22.05,22.05,99400.0,12.0945,12.1109,12.0726,12.0726,99400.0
2008-07-21 11:15:00,22.05,22.1,22.05,22.1,92100.0,12.0726,12.1,12.0726,12.1,92100.0
2008-07-21 11:20:00,22.11,22.15,22.07,22.15,68400.0,12.1055,12.1274,12.0836,12.1274,68400.0
2008-07-21 11:25:00,22.15,22.17,22.09,22.09,57200.0,12.1274,12.1383,12.0945,12.0945,57200.0
2008-07-21 11:30:00,22.09,22.09,22.05,22.06,100200.0,12.0945,12.0945,12.0726,12.0781,100200.0
2008-07-21 11:35:00,22.06,22.08,22.0,22.01,125100.0,12.0781,12.089,12.0452,12.0507,125100.0
2008-07-21 11:40:00,22.01,22.04,21.98,22.04,160300.0,12.0507,12.0671,12.0343,12.0671,160300.0
2008-07-21 11:45:00,22.04,22.05,22.01,22.04,60100.0,12.0671,12.0726,12.0507,12.0671,60100.0
2008-07-21 11:50:00,22.05,22.05,22.01,22.03,56700.0,12.0726,12.0726,12.0507,12.0617,56700.0
2008-07-21 11:55:00,22.03,22.04,21.94,21.95,100500.0,12.0617,12.0671,12.0124,12.0179,100500.0
2008-07-21 12:00:00,21.95,22.05,21.94,22.0,80100.0,12.0179,12.0726,12.0124,12.0452,80100.0
2008-07-21 12:05:00,22.0,22.0,21.97,21.99,28900.0,12.0452,12.0452,12.0288,12.0398,28900.0
2008-07-21 12:10:00,21.98,22.03,21.98,22.02,75000.0,12.0343,12.0617,12.0343,12.0562,75000.0
2008-07-21 12:15:00,22.03,22.05,22.02,22.03,24200.0,12.0617,12.0726,12.0562,12.0617,24200.0
2008-07-21 12:20:00,22.03,22.05,22.01,22.02,58400.0,12.0617,12.0726,12.0507,12.0562,58400.0
2008-07-21 12:25:00,22.02,22.05,22.0,22.01,48700.0,12.0562,12.0726,12.0452,12.0507,48700.0
2008-07-21 12:30:00,22.0,22.06,22.0,22.05,37000.0,12.0452,12.0781,12.0452,12.0726,37000.0
2008-07-21 12:35:00,22.05,22.07,22.01,22.07,46900.0,12.0726,12.0836,12.0507,12.0836,46900.0
2008-07-21 12:40:00,22.06,22.16,22.06,22.16,162100.0,12.0781,12.1328,12.0781,12.1328,162100.0
2008-07-21 12:45:00,22.16,22.2,22.13,22.14,154400.0,12.1328,12.1547,12.1164,12.1219,154400.0
2008-07-21 12:50:00,22.14,22.17,22.13,22.17,96000.0,12.1219,12.1383,12.1164,12.1383,96000.0
2008-07-21 12:55:00,22.16,22.16,22.1,22.14,133000.0,12.1328,12.1328,12.1,12.1219,133000.0
2008-07-21 13:00:00,22.14,22.15,22.11,22.13,84300.0,12.1219,12.1274,12.1055,12.1164,84300.0
2008-07-21 13:05:00,22.13,22.15,22.11,22.14,67300.0,12.1164,12.1274,12.1055,12.1219,67300.0
2008-07-21 13:10:00,22.14,22.17,22.12,22.13,78700.0,12.1219,12.1383,12.1109,12.1164,78700.0
2008-07-21 13:15:00,22.12,22.28,22.12,22.28,241100.0,12.1109,12.1985,12.1109,12.1985,241100.0
2008-07-21 13:20:00,22.27,22.3,22.22,22.26,152900.0,12.1931,12.2095,12.1657,12.1876,152900.0
2008-07-21 13:25:00,22.25,22.29,22.16,22.16,180700.0,12.1821,12.204,12.1328,12.1328,180700.0
2008-07-21 13:30:00,22.16,22.17,22.12,22.14,206900.0,12.1328,12.1383,12.1109,12.1219,206900.0
2008-07-21 13:35:00,22.15,22.15,22.07,22.09,96000.0,12.1274,12.1274,12.0836,12.0945,96000.0
2008-07-21 13:40:00,22.09,22.09,22.05,22.08,88000.0,12.0945,12.0945,12.0726,12.089,88000.0
2008-07-21 13:45:00,22.08,22.08,22.04,22.06,102100.0,12.089,12.089,12.0671,12.0781,102100.0
2008-07-21 13:50:00,22.05,22.07,21.98,21.98,109000.0,12.0726,12.0836,12.0343,12.0343,109000.0
2008-07-21 13:55:00,21.98,22.02,21.96,21.98,97900.0,12.0343,12.0562,12.0233,12.0343,97900.0
2008-07-21 14:00:00,21.97,21.99,21.93,21.94,108800.0,12.0288,12.0398,12.0069,12.0124,108800.0
2008-07-21 14:05:00,21.94,21.95,21.93,21.94,77600.0,12.0124,12.0179,12.0069,12.0124,77600.0
2008-07-21 14:10:00,21.94,21.95,21.9,21.9,88400.0,12.0124,12.0179,11.9905,11.9905,88400.0
2008-07-21 14:15:00,21.92,21.92,21.9,21.92,69500.0,12.0014,12.0014,11.9905,12.0014,69500.0
2008-07-21 14:20:00,21.91,21.92,21.89,21.9,167900.0,11.996,12.0014,11.985,11.9905,167900.0
2008-07-21 14:25:00,21.9,21.9,21.81,21.81,363600.0,11.9905,11.9905,11.9412,11.9412,363600.0
2008-07-21 14:30:00,21.82,21.84,21.76,21.77,182100.0,11.9467,11.9576,11.9138,11.9193,182100.0
2008-07-21 14:35:00,21.77,21.82,21.76,21.8,132000.0,11.9193,11.9467,11.9138,11.9357,132000.0
2008-07-21 14:40:00,21.79,21.8,21.72,21.72,92400.0,11.9303,11.9357,11.8919,11.8919,92400.0
2008-07-21 14:45:00,21.72,21.75,21.72,21.73,166400.0,11.8919,11.9084,11.8919,11.8974,166400.0
2008-07-21 14:50:00,21.73,21.73,21.71,21.72,161300.0,11.8974,11.8974,11.8865,11.8919,161300.0
2008-07-21 14:55:00,21.72,21.75,21.71,21.74,156200.0,11.8919,11.9084,11.8865,11.9029,156200.0
2008-07-21 15:00:00,21.75,21.79,21.74,21.76,126100.0,11.9084,11.9303,11.9029,11.9138,126100.0
2008-07-21 15:05:00,21.75,21.77,21.74,21.75,127100.0,11.9084,11.9193,11.9029,11.9084,127100.0
2008-07-21 15:10:00,21.75,21.83,21.75,21.81,156700.0,11.9084,11.9522,11.9084,11.9412,156700.0
2008-07-21 15:15:00,21.82,21.83,21.78,21.82,157500.0,11.9467,11.9522,11.9248,11.9467,157500.0
2008-07-21 15:20:00,21.82,21.85,21.81,21.84,232900.0,11.9467,11.9631,11.9412,11.9576,232900.0
2008-07-21 15:25:00,21.83,21.87,21.81,21.85,241100.0,11.9522,11.9741,11.9412,11.9631,241100.0
2008-07-21 15:30:00,21.85,21.86,21.8,21.8,176900.0,11.9631,11.9686,11.9357,11.9357,176900.0
2008-07-21 15:35:00,21.81,21.83,21.79,21.81,216700.0,11.9412,11.9522,11.9303,11.9412,216700.0
2008-07-21 15:40:00,21.81,21.87,21.79,21.8,314200.0,11.9412,11.9741,11.9303,11.9357,314200.0
2008-07-21 15:45:00,21.81,21.85,21.75,21.75,458800.0,11.9412,11.9631,11.9084,11.9084,458800.0
2008-07-21 15:50:00,21.76,21.8,21.71,21.78,511000.0,11.9138,11.9357,11.8865,11.9248,511000.0
2008-07-21 15:55:00,21.77,21.86,21.77,21.85,557600.0,11.9193,11.9686,11.9193,11.9631,557600.0
2008-07-22 09:30:00,21.72,22.02,21.59,21.59,344800.0,11.8919,12.0562,11.8208,11.8208,344800.0
2008-07-22 09:35:00,21.6,21.64,21.46,21.6,318700.0,11.8262,11.8481,11.7496,11.8262,318700.0
2008-07-22 09:40:00,21.6,21.63,21.57,21.59,215100.0,11.8262,11.8427,11.8098,11.8208,215100.0
2008-07-22 09:45:00,21.59,21.65,21.59,21.65,311200.0,11.8208,11.8536,11.8208,11.8536,311200.0
2008-07-22 09:50:00,21.64,21.67,21.64,21.65,318900.0,11.8481,11.8646,11.8481,11.8536,318900.0
2008-07-22 09:55:00,21.65,21.69,21.62,21.65,326500.0,11.8536,11.8755,11.8372,11.8536,326500.0
2008-07-22 10:00:00,21.65,21.73,21.62,21.69,284300.0,11.8536,11.8974,11.8372,11.8755,284300.0
2008-07-22 10:05:00,21.7,21.76,21.69,21.73,191000.0,11.881,11.9138,11.8755,11.8974,191000.0
2008-07-22 10:10:00,21.74,21.75,21.71,21.71,218600.0,11.9029,11.9084,11.8865,11.8865,218600.0
2008-07-22 10:15:00,21.72,21.72,21.65,21.66,268500.0,11.8919,11.8919,11.8536,11.8591,268500.0
2008-07-22 10:20:00,21.66,21.68,21.63,21.65,208000.0,11.8591,11.87,11.8427,11.8536,208000.0
2008-07-22 10:25:00,21.65,21.67,21.63,21.66,171300.0,11.8536,11.8646,11.8427,11.8591,171300.0
2008-07-22 10:30:00,21.65,21.69,21.65,21.66,118700.0,11.8536,11.8755,11.8536,11.8591,118700.0
2008-07-22 10:35:00,21.66,21.68,21.62,21.64,104700.0,11.8591,11.87,11.8372,11.8481,104700.0
2008-07-22 10:40:00,21.64,21.67,21.63,21.67,136600.0,11.8481,11.8646,11.8427,11.8646,136600.0
2008-07-22 10:45:00,21.67,21.69,21.64,21.68,158200.0,11.8646,11.8755,11.8481,11.87,158200.0
2008-07-22 10:50:00,21.69,21.73,21.66,21.69,188800.0,11.8755,11.8974,11.8591,11.8755,188800.0
2008-07-22 10:55:00,21.69,21.72,21.69,21.7,72500.0,11.8755,11.8919,11.8755,11.881,72500.0
2008-07-22 11:00:00,21.7,21.71,21.69,21.71,146700.0,11.881,11.8865,11.8755,11.8865,146700.0
2008-07-22 11:05:00,21.7,21.73,21.67,21.72,201100.0,11.881,11.8974,11.8646,11.8919,201100.0
2008-07-22 11:10:00,21.73,21.79,21.73,21.78,136800.0,11.8974,11.9303,11.8974,11.9248,136800.0
2008-07-22 11:15:00,21.79,21.83,21.78,21.79,100800.0,11.9303,11.9522,11.9248,11.9303,100800.0
2008-07-22 11:20:00,21.79,21.83,21.78,21.8,91600.0,11.9303,11.9522,11.9248,11.9357,91600.0
2008-07-22 11:25:00,21.8,21.8,21.74,21.76,83000.0,11.9357,11.9357,11.9029,11.9138,83000.0
2008-07-22 11:30:00,21.76,21.78,21.73,21.74,118100.0,11.9138,11.9248,11.8974,11.9029,118100.0
2008-07-22 11:35:00,21.73,21.76,21.69,21.69,87900.0,11.8974,11.9138,11.8755,11.8755,87900.0
2008-07-22 11:40:00,21.7,21.72,21.69,21.71,81300.0,11.881,11.8919,11.8755,11.8865,81300.0
2008-07-22 11:45:00,21.71,21.76,21.69,21.7,111800.0,11.8865,11.9138,11.8755,11.881,111800.0
2008-07-22 11:50:00,21.7,21.71,21.66,21.67,164500.0,11.881,11.8865,11.8591,11.8646,164500.0
2008-07-22 11:55:00,21.66,21.69,21.63,21.68,149600.0,11.8591,11.8755,11.8427,11.87,149600.0
2008-07-22 12:00:00,21.68,21.69,21.64,21.68,113100.0,11.87,11.8755,11.8481,11.87,113100.0
2008-07-22 12:05:00,21.68,21.74,21.66,21.73,152100.0,11.87,11.9029,11.8591,11.8974,152100.0
2008-07-22 12:10:00,21.73,21.74,21.7,21.7,116200.0,11.8974,11.9029,11.881,11.881,116200.0
2008-07-22 12:15:00,21.7,21.73,21.7,21.73,57500.0,11.881,11.8974,11.881,11.8974,57500.0
2008-07-22 12:20:00,21.73,21.79,21.73,21.79,97900.0,11.8974,11.9303,11.8974,11.9303,97900.0
2008-07-22 12:25:00,21.78,21.79,21.66,21.72,131800.0,11.9248,11.9303,11.8591,11.8919,131800.0
2008-07-22 12:30:00,21.71,21.74,21.67,21.68,80100.0,11.8865,11.9029,11.8646,11.87,80100.0
2008-07-22 12:35:00,21.68,21.69,21.65,21.66,76500.0,11.87,11.8755,11.8536,11.8591,76500.0
2008-07-22 12:40:00,21.66,21.66,21.61,21.61,166200.0,11.8591,11.8591,11.8317,11.8317,166200.0
2008-07-22 12:45:00,21.62,21.67,21.61,21.65,143000.0,11.8372,11.8646,11.8317,11.8536,143000.0
2008-07-22 12:50:00,21.66,21.71,21.66,21.69,124300.0,11.8591,11.8865,11.8591,11.8755,124300.0
2008-07-22 12:55:00,21.69,21.7,21.64,21.66,145800.0,11.8755,11.881,11.8481,11.8591,145800.0
2008-07-22 13:00:00,21.66,21.67,21.66,21.67,130500.0,11.8591,11.8646,11.8591,11.8646,130500.0
2008-07-22 13:05:00,21.66,21.68,21.66,21.66,58200.0,11.8591,11.87,11.8591,11.8591,58200.0
2008-07-22 13:10:00,21.67,21.67,21.65,21.67,84600.0,11.8646,11.8646,11.8536,11.8646,84600.0
2008-07-22 13:15:00,21.67,21.67,21.66,21.66,91000.0,11.8646,11.8646,11.8591,11.8591,91000.0
2008-07-22 13:20:00,21.66,21.67,21.65,21.66,65300.0,11.8591,11.8646,11.8536,11.8591,65300.0
2008-07-22 13:25:00,21.66,21.67,21.62,21.63,121900.0,11.8591,11.8646,11.8372,11.8427,121900.0
2008-07-22 13:30:00,21.62,21.63,21.59,21.6,115100.0,11.8372,11.8427,11.8208,11.8262,115100.0
2008-07-22 13:35:00,21.59,21.63,21.59,21.59,178100.0,11.8208,11.8427,11.8208,11.8208,178100.0
2008-07-22 13:40:00,21.59,21.61,21.57,21.59,131900.0,11.8208,11.8317,11.8098,11.8208,131900.0
2008-07-22 13:45:00,21.6,21.6,21.57,21.58,87300.0,11.8262,11.8262,11.8098,11.8153,87300.0
2008-07-22 13:50:00,21.58,21.6,21.57,21.58,99600.0,11.8153,11.8262,11.8098,11.8153,99600.0
2008-07-22 13:55:00,21.58,21.6,21.57,21.6,67700.0,11.8153,11.8262,11.8098,11.8262,67700.0
2008-07-22 14:00:00,21.6,21.61,21.58,21.6,165700.0,11.8262,11.8317,11.8153,11.8262,165700.0
2008-07-22 14:05:00,21.6,21.62,21.58,21.6,125500.0,11.8262,11.8372,11.8153,11.8262,125500.0
2008-07-22 14:10:00,21.6,21.6,21.52,21.55,191700.0,11.8262,11.8262,11.7824,11.7989,191700.0
2008-07-22 14:15:00,21.56,21.58,21.54,21.56,109000.0,11.8043,11.8153,11.7934,11.8043,109000.0
2008-07-22 14:20:00,21.55,21.61,21.55,21.6,89300.0,11.7989,11.8317,11.7989,11.8262,89300.0
2008-07-22 14:25:00,21.6,21.61,21.59,21.61,171200.0,11.8262,11.8317,11.8208,11.8317,171200.0
2008-07-22 14:30:00,21.61,21.62,21.6,21.62,82300.0,11.8317,11.8372,11.8262,11.8372,82300.0
2008-07-22 14:35:00,21.62,21.62,21.55,21.57,204700.0,11.8372,11.8372,11.7989,11.8098,204700.0
2008-07-22 14:40:00,21.58,21.58,21.54,21.57,151000.0,11.8153,11.8153,11.7934,11.8098,151000.0
2008-07-22 14:45:00,21.56,21.59,21.56,21.58,120000.0,11.8043,11.8208,11.8043,11.8153,120000.0
2008-07-22 14:50:00,21.58,21.67,21.58,21.67,140500.0,11.8153,11.8646,11.8153,11.8646,140500.0
2008-07-22 14:55:00,21.66,21.69,21.66,21.68,208100.0,11.8591,11.8755,11.8591,11.87,208100.0
2008-07-22 15:00:00,21.68,21.69,21.62,21.63,154400.0,11.87,11.8755,11.8372,11.8427,154400.0
2008-07-22 15:05:00,21.64,21.65,21.58,21.6,236300.0,11.8481,11.8536,11.8153,11.8262,236300.0
2008-07-22 15:10:00,21.61,21.67,21.6,21.62,165700.0,11.8317,11.8646,11.8262,11.8372,165700.0
2008-07-22 15:15:00,21.62,21.64,21.61,21.64,150500.0,11.8372,11.8481,11.8317,11.8481,150500.0
2008-07-22 15:20:00,21.63,21.65,21.61,21.61,185100.0,11.8427,11.8536,11.8317,11.8317,185100.0
2008-07-22 15:25:00,21.62,21.63,21.59,21.6,355400.0,11.8372,11.8427,11.8208,11.8262,355400.0
2008-07-22 15:30:00,21.6,21.61,21.57,21.59,264100.0,11.8262,11.8317,11.8098,11.8208,264100.0
2008-07-22 15:35:00,21.59,21.61,21.58,21.6,160400.0,11.8208,11.8317,11.8153,11.8262,160400.0
2008-07-22 15:40:00,21.61,21.67,21.6,21.66,293300.0,11.8317,11.8646,11.8262,11.8591,293300.0
2008-07-22 15:45:00,21.66,21.69,21.66,21.69,225400.0,11.8591,11.8755,11.8591,11.8755,225400.0
2008-07-22 15:50:00,21.68,21.7,21.63,21.65,349300.0,11.87,11.881,11.8427,11.8536,349300.0
2008-07-22 15:55:00,21.65,21.68,21.64,21.64,336900.0,11.8536,11.87,11.8481,11.8481,336900.0
2008-07-23 09:30:00,21.77,22.12,21.77,22.11,324600.0,11.9193,12.1109,11.9193,12.1055,324600.0
2008-07-23 09:35:00,22.11,22.21,22.1,22.11,172400.0,12.1055,12.1602,12.1,12.1055,172400.0
2008-07-23 09:40:00,22.11,22.14,22.06,22.09,229600.0,12.1055,12.1219,12.0781,12.0945,229600.0
2008-07-23 09:45:00,22.08,22.09,21.86,21.9,322100.0,12.089,12.0945,11.9686,11.9905,322100.0
2008-07-23 09:50:00,21.9,21.94,21.86,21.88,243500.0,11.9905,12.0124,11.9686,11.9795,243500.0
2008-07-23 09:55:00,21.88,21.9,21.81,21.88,296500.0,11.9795,11.9905,11.9412,11.9795,296500.0
2008-07-23 10:00:00,21.88,21.93,21.87,21.87,249700.0,11.9795,12.0069,11.9741,11.9741,249700.0
2008-07-23 10:05:00,21.87,21.88,21.78,21.83,195900.0,11.9741,11.9795,11.9248,11.9522,195900.0
2008-07-23 10:10:00,21.83,21.93,21.82,21.91,165400.0,11.9522,12.0069,11.9467,11.996,165400.0
2008-07-23 10:15:00,21.91,22.0,21.9,21.98,119300.0,11.996,12.0452,11.9905,12.0343,119300.0
2008-07-23 10:20:00,21.98,22.03,21.97,22.01,143600.0,12.0343,12.0617,12.0288,12.0507,143600.0
2008-07-23 10:25:00,22.01,22.02,21.96,21.98,138600.0,12.0507,12.0562,12.0233,12.0343,138600.0
2008-07-23 10:30:00,21.98,22.0,21.91,21.93,141100.0,12.0343,12.0452,11.996,12.0069,141100.0
2008-07-23 10:35:00,21.92,21.96,21.86,21.96,262300.0,12.0014,12.0233,11.9686,12.0233,262300.0
2008-07-23 10:40:00,21.95,21.95,21.87,21.92,389900.0,12.0179,12.0179,11.9741,12.0014,389900.0
2008-07-23 10:45:00,21.92,21.93,21.86,21.91,221300.0,12.0014,12.0069,11.9686,11.996,221300.0
2008-07-23 10:50:00,21.91,21.92,21.89,21.9,136700.0,11.996,12.0014,11.985,11.9905,136700.0
2008-07-23 10:55:00,21.9,21.91,21.87,21.89,109700.0,11.9905,11.996,11.9741,11.985,109700.0
2008-07-23 11:00:00,21.89,21.9,21.84,21.87,118300.0,11.985,11.9905,11.9576,11.9741,118300.0
2008-07-23 11:05:00,21.87,21.91,21.85,21.89,112600.0,11.9741,11.996,11.9631,11.985,112600.0
2008-07-23 11:10:00,21.88,21.9,21.86,21.89,101500.0,11.9795,11.9905,11.9686,11.985,101500.0
2008-07-23 11:15:00,21.89,21.9,21.86,21.88,106200.0,11.985,11.9905,11.9686,11.9795,106200.0
2008-07-23 11:20:00,21.87,21.88,21.83,21.86,103600.0,11.9741,11.9795,11.9522,11.9686,103600.0
2008-07-23 11:25:00,21.86,21.86,21.82,21.84,303700.0,11.9686,11.9686,11.9467,11.9576,303700.0
2008-07-23 11:30:00,21.83,21.84,21.8,21.82,131900.0,11.9522,11.9576,11.9357,11.9467,131900.0
2008-07-23 11:35:00,21.81,21.82,21.76,21.77,294000.0,11.9412,11.9467,11.9138,11.9193,294000.0
2008-07-23 11:40:00,21.77,21.81,21.77,21.78,185600.0,11.9193,11.9412,11.9193,11.9248,185600.0
2008-07-23 11:45:00,21.79,21.79,21.77,21.79,85000.0,11.9303,11.9303,11.9193,11.9303,85000.0
2008-07-23 11:50:00,21.78,21.79,21.76,21.76,169900.0,11.9248,11.9303,11.9138,11.9138,169900.0
2008-07-23 11:55:00,21.76,21.77,21.71,21.75,198300.0,11.9138,11.9193,11.8865,11.9084,198300.0
2008-07-23 12:00:00,21.75,21.77,21.74,21.76,77900.0,11.9084,11.9193,11.9029,11.9138,77900.0
2008-07-23 12:05:00,21.76,21.79,21.74,21.75,167900.0,11.9138,11.9303,11.9029,11.9084,167900.0
2008-07-23 12:10:00,21.74,21.77,21.69,21.71,130100.0,11.9029,11.9193,11.8755,11.8865,130100.0
2008-07-23 12:15:00,21.71,21.76,21.71,21.75,192500.0,11.8865,11.9138,11.8865,11.9084,192500.0
2008-07-23 12:20:00,21.74,21.75,21.7,21.73,103400.0,11.9029,11.9084,11.881,11.8974,103400.0
2008-07-23 12:25:00,21.72,21.73,21.69,21.7,133300.0,11.8919,11.8974,11.8755,11.881,133300.0
2008-07-23 12:30:00,21.7,21.74,21.7,21.72,115000.0,11.881,11.9029,11.881,11.8919,115000.0
2008-07-23 12:35:00,21.72,21.74,21.7,21.74,76100.0,11.8919,11.9029,11.881,11.9029,76100.0
2008-07-23 12:40:00,21.74,21.74,21.69,21.73,185900.0,11.9029,11.9029,11.8755,11.8974,185900.0
2008-07-23 12:45:00,21.72,21.73,21.68,21.7,147600.0,11.8919,11.8974,11.87,11.881,147600.0
2008-07-23 12:50:00,21.7,21.73,21.7,21.71,77400.0,11.881,11.8974,11.881,11.8865,77400.0
2008-07-23 12:55:00,21.71,21.74,21.7,21.73,112800.0,11.8865,11.9029,11.881,11.8974,112800.0
2008-07-23 13:00:00,21.73,21.73,21.7,21.7,109700.0,11.8974,11.8974,11.881,11.881,109700.0
2008-07-23 13:05:00,21.71,21.72,21.69,21.69,74200.0,11.8865,11.8919,11.8755,11.8755,74200.0
2008-07-23 13:10:00,21.7,21.71,21.65,21.65,223600.0,11.881,11.8865,11.8536,11.8536,223600.0
2008-07-23 13:15:00,21.64,21.67,21.63,21.64,234100.0,11.8481,11.8646,11.8427,11.8481,234100.0
2008-07-23 13:20:00,21.64,21.68,21.61,21.68,302200.0,11.8481,11.87,11.8317,11.87,302200.0
2008-07-23 13:25:00,21.67,21.69,21.66,21.68,62600.0,11.8646,11.8755,11.8591,11.87,62600.0
2008-07-23 13:30:00,21.67,21.68,21.63,21.67,113500.0,11.8646,11.87,11.8427,11.8646,113500.0
2008-07-23 13:35:00,21.67,21.72,21.66,21.72,97500.0,11.8646,11.8919,11.8591,11.8919,97500.0
2008-07-23 13:40:00,21.72,21.75,21.72,21.73,161900.0,11.8919,11.9084,11.8919,11.8974,161900.0
2008-07-23 13:45:00,21.73,21.75,21.7,21.71,140200.0,11.8974,11.9084,11.881,11.8865,140200.0
2008-07-23 13:50:00,21.72,21.72,21.66,21.69,231200.0,11.8919,11.8919,11.8591,11.8755,231200.0
2008-07-23 13:55:00,21.7,21.72,21.67,21.71,198300.0,11.881,11.8919,11.8646,11.8865,198300.0
2008-07-23 14:00:00,21.7,21.73,21.69,21.7,191900.0,11.881,11.8974,11.8755,11.881,191900.0
2008-07-23 14:05:00,21.7,21.72,21.69,21.71,233100.0,11.881,11.8919,11.8755,11.8865,233100.0
2008-07-23 14:10:00,21.72,21.72,21.69,21.69,162700.0,11.8919,11.8919,11.8755,11.8755,162700.0
2008-07-23 14:15:00,21.69,21.7,21.67,21.68,125700.0,11.8755,11.881,11.8646,11.87,125700.0
2008-07-23 14:20:00,21.67,21.71,21.66,21.7,203800.0,11.8646,11.8865,11.8591,11.881,203800.0
2008-07-23 14:25:00,21.7,21.72,21.69,21.7,178900.0,11.881,11.8919,11.8755,11.881,178900.0
2008-07-23 14:30:00,21.71,21.73,21.7,21.73,157300.0,11.8865,11.8974,11.881,11.8974,157300.0
2008-07-23 14:35:00,21.73,21.73,21.7,21.71,112700.0,11.8974,11.8974,11.881,11.8865,112700.0
2008-07-23 14:40:00,21.71,21.73,21.65,21.69,322800.0,11.8865,11.8974,11.8536,11.8755,322800.0
2008-07-23 14:45:00,21.69,21.7,21.67,21.69,143400.0,11.8755,11.881,11.8646,11.8755,143400.0
2008-07-23 14:50:00,21.69,21.71,21.68,21.71,154300.0,11.8755,11.8865,11.87,11.8865,154300.0
2008-07-23 14:55:00,21.71,21.72,21.71,21.72,144600.0,11.8865,11.8919,11.8865,11.8919,144600.0
2008-07-23 15:00:00,21.72,21.73,21.67,21.69,297400.0,11.8919,11.8974,11.8646,11.8755,297400.0
2008-07-23 15:05:00,21.68,21.73,21.67,21.72,306600.0,11.87,11.8974,11.8646,11.8919,306600.0
2008-07-23 15:10:00,21.73,21.74,21.69,21.72,253400.0,11.8974,11.9029,11.8755,11.8919,253400.0
2008-07-23 15:15:00,21.72,21.75,21.71,21.75,238700.0,11.8919,11.9084,11.8865,11.9084,238700.0
2008-07-23 15:20:00,21.75,21.79,21.73,21.79,142700.0,11.9084,11.9303,11.8974,11.9303,142700.0
2008-07-23 15:25:00,21.78,21.8,21.78,21.79,120800.0,11.9248,11.9357,11.9248,11.9303,120800.0
2008-07-23 15:30:00,21.79,21.85,21.78,21.84,466000.0,11.9303,11.9631,11.9248,11.9576,466000.0
2008-07-23 15:35:00,21.83,21.87,21.83,21.85,180400.0,11.9522,11.9741,11.9522,11.9631,180400.0
2008-07-23 15:40:00,21.86,21.92,21.83,21.87,343400.0,11.9686,12.0014,11.9522,11.9741,343400.0
2008-07-23 15:45:00,21.88,21.94,21.88,21.91,417100.0,11.9795,12.0124,11.9795,11.996,417100.0
2008-07-23 15:50:00,21.91,21.94,21.91,21.93,327700.0,11.996,12.0124,11.996,12.0069,327700.0
2008-07-23 15:55:00,21.94,21.94,21.81,21.89,661400.0,12.0124,12.0124,11.9412,11.985,661400.0
2008-07-24 09:30:00,22.07,22.5,21.77,22.07,414000.0,12.0836,12.319,11.9193,12.0836,414000.0
2008-07-24 09:35:00,22.05,22.07,21.89,21.9,358000.0,12.0726,12.0836,11.985,11.9905,358000.0
2008-07-24 09:40:00,21.9,22.06,21.83,22.06,642100.0,11.9905,12.0781,11.9522,12.0781,642100.0
2008-07-24 09:45:00,22.06,22.21,22.05,22.19,359700.0,12.0781,12.1602,12.0726,12.1493,359700.0
2008-07-24 09:50:00,22.19,22.24,22.15,22.2,410600.0,12.1493,12.1766,12.1274,12.1547,410600.0
2008-07-24 09:55:00,22.2,22.21,22.17,22.18,268500.0,12.1547,12.1602,12.1383,12.1438,268500.0
2008-07-24 10:00:00,22.18,22.2,22.12,22.13,284100.0,12.1438,12.1547,12.1109,12.1164,284100.0
2008-07-24 10:05:00,22.12,22.13,22.03,22.06,405800.0,12.1109,12.1164,12.0617,12.0781,405800.0
2008-07-24 10:10:00,22.07,22.15,22.05,22.14,231900.0,12.0836,12.1274,12.0726,12.1219,231900.0
2008-07-24 10:15:00,22.14,22.22,22.0,22.2,559800.0,12.1219,12.1657,12.0452,12.1547,559800.0
2008-07-24 10:20:00,22.21,22.23,22.18,22.22,219200.0,12.1602,12.1712,12.1438,12.1657,219200.0
2008-07-24 10:25:00,22.21,22.24,22.17,22.24,159400.0,12.1602,12.1766,12.1383,12.1766,159400.0
2008-07-24 10:30:00,22.23,22.3,22.23,22.29,267200.0,12.1712,12.2095,12.1712,12.204,267200.0
2008-07-24 10:35:00,22.29,22.42,22.29,22.41,230700.0,12.204,12.2752,12.204,12.2697,230700.0
2008-07-24 10:40:00,22.42,22.54,22.41,22.53,598300.0,12.2752,12.3409,12.2697,12.3354,598300.0
2008-07-24 10:45:00,22.54,22.64,22.52,22.58,221400.0,12.3409,12.3956,12.3299,12.3628,221400.0
2008-07-24 10:50:00,22.58,22.62,22.49,22.52,262500.0,12.3628,12.3847,12.3135,12.3299,262500.0
2008-07-24 10:55:00,22.53,22.55,22.45,22.5,401200.0,12.3354,12.3464,12.2916,12.319,401200.0
2008-07-24 11:00:00,22.5,22.5,22.39,22.39,173700.0,12.319,12.319,12.2588,12.2588,173700.0
2008-07-24 11:05:00,22.39,22.4,22.3,22.33,462700.0,12.2588,12.2642,12.2095,12.2259,462700.0
2008-07-24 11:10:00,22.33,22.38,22.3,22.36,415300.0,12.2259,12.2533,12.2095,12.2423,415300.0
2008-07-24 11:15:00,22.36,22.37,22.3,22.3,290200.0,12.2423,12.2478,12.2095,12.2095,290200.0
2008-07-24 11:20:00,22.31,22.39,22.3,22.39,162000.0,12.215,12.2588,12.2095,12.2588,162000.0
2008-07-24 11:25:00,22.38,22.39,22.31,22.36,117200.0,12.2533,12.2588,12.215,12.2423,117200.0
2008-07-24 11:30:00,22.36,22.5,22.34,22.46,422700.0,12.2423,12.319,12.2314,12.2971,422700.0
2008-07-24 11:35:00,22.46,22.56,22.46,22.52,204000.0,12.2971,12.3518,12.2971,12.3299,204000.0
2008-07-24 11:40:00,22.52,22.52,22.46,22.49,164600.0,12.3299,12.3299,12.2971,12.3135,164600.0
2008-07-24 11:45:00,22.5,22.52,22.48,22.52,145200.0,12.319,12.3299,12.308,12.3299,145200.0
2008-07-24 11:50:00,22.53,22.59,22.52,22.58,222600.0,12.3354,12.3683,12.3299,12.3628,222600.0
2008-07-24 11:55:00,22.59,22.6,22.56,22.6,113200.0,12.3683,12.3737,12.3518,12.3737,113200.0
2008-07-24 12:00:00,22.6,22.61,22.5,22.54,187300.0,12.3737,12.3792,12.319,12.3409,187300.0
2008-07-24 12:05:00,22.53,22.62,22.45,22.5,367800.0,12.3354,12.3847,12.2916,12.319,367800.0
2008-07-24 12:10:00,22.5,22.51,22.47,22.49,154300.0,12.319,12.3245,12.3026,12.3135,154300.0
2008-07-24 12:15:00,22.5,22.51,22.48,22.49,180500.0,12.319,12.3245,12.308,12.3135,180500.0
2008-07-24 12:20:00,22.5,22.5,22.45,22.48,74900.0,12.319,12.319,12.2916,12.308,74900.0
2008-07-24 12:25:00,22.47,22.51,22.46,22.51,187200.0,12.3026,12.3245,12.2971,12.3245,187200.0
2008-07-24 12:30:00,22.51,22.52,22.45,22.47,92800.0,12.3245,12.3299,12.2916,12.3026,92800.0
2008-07-24 12:35:00,22.47,22.48,22.39,22.42,192700.0,12.3026,12.308,12.2588,12.2752,192700.0
2008-07-24 12:40:00,22.42,22.42,22.36,22.37,105400.0,12.2752,12.2752,12.2423,12.2478,105400.0
2008-07-24 12:45:00,22.36,22.38,22.34,22.37,279600.0,12.2423,12.2533,12.2314,12.2478,279600.0
2008-07-24 12:50:00,22.37,22.41,22.37,22.39,111800.0,12.2478,12.2697,12.2478,12.2588,111800.0
2008-07-24 12:55:00,22.4,22.41,22.36,22.4,114600.0,12.2642,12.2697,12.2423,12.2642,114600.0
2008-07-24 13:00:00,22.39,22.41,22.34,22.36,98400.0,12.2588,12.2697,12.2314,12.2423,98400.0
2008-07-24 13:05:00,22.36,22.36,22.3,22.35,122200.0,12.2423,12.2423,12.2095,12.2369,122200.0
2008-07-24 13:10:00,22.35,22.39,22.32,22.32,155700.0,12.2369,12.2588,12.2204,12.2204,155700.0
2008-07-24 13:15:00,22.33,22.34,22.3,22.31,133300.0,12.2259,12.2314,12.2095,12.215,133300.0
2008-07-24 13:20:00,22.31,22.32,22.27,22.28,225000.0,12.215,12.2204,12.1931,12.1985,225000.0
2008-07-24 13:25:00,22.29,22.3,22.24,22.29,153100.0,12.204,12.2095,12.1766,12.204,153100.0
2008-07-24 13:30:00,22.29,22.32,22.28,22.3,72800.0,12.204,12.2204,12.1985,12.2095,72800.0
2008-07-24 13:35:00,22.29,22.31,22.28,22.31,78600.0,12.204,12.215,12.1985,12.215,78600.0
2008-07-24 13:40:00,22.31,22.31,22.3,22.3,38200.0,12.215,12.215,12.2095,12.2095,38200.0
2008-07-24 13:45:00,22.31,22.31,22.29,22.31,67200.0,12.215,12.215,12.204,12.215,67200.0
2008-07-24 13:50:00,22.31,22.31,22.28,22.31,145300.0,12.215,12.215,12.1985,12.215,145300.0
2008-07-24 13:55:00,22.31,22.32,22.29,22.29,182900.0,12.215,12.2204,12.204,12.204,182900.0
2008-07-24 14:00:00,22.29,22.3,22.25,22.26,239000.0,12.204,12.2095,12.1821,12.1876,239000.0
2008-07-24 14:05:00,22.26,22.27,22.19,22.2,260600.0,12.1876,12.1931,12.1493,12.1547,260600.0
2008-07-24 14:10:00,22.21,22.22,22.13,22.15,406200.0,12.1602,12.1657,12.1164,12.1274,406200.0
2008-07-24 14:15:00,22.16,22.19,22.1,22.19,176100.0,12.1328,12.1493,12.1,12.1493,176100.0
2008-07-24 14:20:00,22.19,22.2,22.12,22.18,108200.0,12.1493,12.1547,12.1109,12.1438,108200.0
2008-07-24 14:25:00,22.19,22.22,22.15,22.19,88400.0,12.1493,12.1657,12.1274,12.1493,88400.0
2008-07-24 14:30:00,22.19,22.24,22.19,22.24,60800.0,12.1493,12.1766,12.1493,12.1766,60800.0
2008-07-24 14:35:00,22.24,22.28,22.23,22.27,138500.0,12.1766,12.1985,12.1712,12.1931,138500.0
2008-07-24 14:40:00,22.26,22.27,22.23,22.27,90800.0,12.1876,12.1931,12.1712,12.1931,90800.0
2008-07-24 14:45:00,22.27,22.3,22.26,22.3,79400.0,12.1931,12.2095,12.1876,12.2095,79400.0
2008-07-24 14:50:00,22.29,22.3,22.25,22.26,120000.0,12.204,12.2095,12.1821,12.1876,120000.0
2008-07-24 14:55:00,22.27,22.31,22.26,22.3,104300.0,12.1931,12.215,12.1876,12.2095,104300.0
2008-07-24 15:00:00,22.29,22.3,22.19,22.21,201200.0,12.204,12.2095,12.1493,12.1602,201200.0
2008-07-24 15:05:00,22.22,22.23,22.18,22.2,150600.0,12.1657,12.1712,12.1438,12.1547,150600.0
2008-07-24 15:10:00,22.2,22.22,22.17,22.19,145800.0,12.1547,12.1657,12.1383,12.1493,145800.0
2008-07-24 15:15:00,22.2,22.2,22.16,22.18,179700.0,12.1547,12.1547,12.1328,12.1438,179700.0
2008-07-24 15:20:00,22.17,22.24,22.17,22.23,154900.0,12.1383,12.1766,12.1383,12.1712,154900.0
2008-07-24 15:25:00,22.23,22.5,22.22,22.25,196300.0,12.1712,12.319,12.1657,12.1821,196300.0
2008-07-24 15:30:00,22.24,22.29,22.23,22.24,217900.0,12.1766,12.204,12.1712,12.1766,217900.0
2008-07-24 15:35:00,22.23,22.29,22.23,22.29,197100.0,12.1712,12.204,12.1712,12.204,197100.0
2008-07-24 15:40:00,22.28,22.31,22.24,22.31,333400.0,12.1985,12.215,12.1766,12.215,333400.0
2008-07-24 15:45:00,22.3,22.31,22.2,22.2,329400.0,12.2095,12.215,12.1547,12.1547,329400.0
2008-07-24 15:50:00,22.2,22.2,22.12,22.15,505400.0,12.1547,12.1547,12.1109,12.1274,505400.0
2008-07-24 15:55:00,22.15,22.17,22.11,22.14,568500.0,12.1274,12.1383,12.1055,12.1219,568500.0
2008-07-25 09:30:00,22.23,22.41,22.16,22.28,247900.0,12.1712,12.2697,12.1328,12.1985,247900.0
2008-07-25 09:35:00,22.28,22.39,22.25,22.37,180400.0,12.1985,12.2588,12.1821,12.2478,180400.0
2008-07-25 09:40:00,22.36,22.44,22.28,22.28,202400.0,12.2423,12.2861,12.1985,12.1985,202400.0
2008-07-25 09:45:00,22.28,22.3,22.17,22.26,160400.0,12.1985,12.2095,12.1383,12.1876,160400.0
2008-07-25 09:50:00,22.25,22.26,22.18,22.2,123500.0,12.1821,12.1876,12.1438,12.1547,123500.0
2008-07-25 09:55:00,22.2,22.27,22.15,22.19,147800.0,12.1547,12.1931,12.1274,12.1493,147800.0
2008-07-25 10:00:00,22.19,22.2,22.16,22.19,119600.0,12.1493,12.1547,12.1328,12.1493,119600.0
2008-07-25 10:05:00,22.2,22.28,22.15,22.21,150000.0,12.1547,12.1985,12.1274,12.1602,150000.0
2008-07-25 10:10:00,22.21,22.31,22.2,22.27,213100.0,12.1602,12.215,12.1547,12.1931,213100.0
2008-07-25 10:15:00,22.27,22.33,22.24,22.29,144900.0,12.1931,12.2259,12.1766,12.204,144900.0
2008-07-25 10:20:00,22.28,22.32,22.28,22.29,76300.0,12.1985,12.2204,12.1985,12.204,76300.0
2008-07-25 10:25:00,22.28,22.3,22.23,22.23,69300.0,12.1985,12.2095,12.1712,12.1712,69300.0
2008-07-25 10:30:00,22.24,22.25,22.2,22.22,110200.0,12.1766,12.1821,12.1547,12.1657,110200.0
2008-07-25 10:35:00,22.21,22.22,22.16,22.22,101200.0,12.1602,12.1657,12.1328,12.1657,101200.0
2008-07-25 10:40:00,22.22,22.22,22.14,22.15,98200.0,12.1657,12.1657,12.1219,12.1274,98200.0
2008-07-25 10:45:00,22.16,22.17,22.14,22.16,84500.0,12.1328,12.1383,12.1219,12.1328,84500.0
2008-07-25 10:50:00,22.16,22.17,22.12,22.13,105300.0,12.1328,12.1383,12.1109,12.1164,105300.0
2008-07-25 10:55:00,22.12,22.19,22.12,22.15,131200.0,12.1109,12.1493,12.1109,12.1274,131200.0
2008-07-25 11:00:00,22.15,22.2,22.12,22.2,64000.0,12.1274,12.1547,12.1109,12.1547,64000.0
2008-07-25 11:05:00,22.19,22.2,22.15,22.15,69800.0,12.1493,12.1547,12.1274,12.1274,69800.0
2008-07-25 11:10:00,22.15,22.15,22.12,22.13,79800.0,12.1274,12.1274,12.1109,12.1164,79800.0
2008-07-25 11:15:00,22.12,22.15,22.1,22.12,130300.0,12.1109,12.1274,12.1,12.1109,130300.0
2008-07-25 11:20:00,22.13,22.13,22.07,22.11,153000.0,12.1164,12.1164,12.0836,12.1055,153000.0
2008-07-25 11:25:00,22.11,22.14,22.09,22.09,62000.0,12.1055,12.1219,12.0945,12.0945,62000.0
2008-07-25 11:30:00,22.1,22.11,22.06,22.07,73500.0,12.1,12.1055,12.0781,12.0836,73500.0
2008-07-25 11:35:00,22.07,22.13,22.07,22.11,110400.0,12.0836,12.1164,12.0836,12.1055,110400.0
2008-07-25 11:40:00,22.12,22.18,22.11,22.17,55800.0,12.1109,12.1438,12.1055,12.1383,55800.0
2008-07-25 11:45:00,22.17,22.2,22.09,22.09,73400.0,12.1383,12.1547,12.0945,12.0945,73400.0
2008-07-25 11:50:00,22.1,22.11,22.09,22.1,89200.0,12.1,12.1055,12.0945,12.1,89200.0
2008-07-25 11:55:00,22.09,22.12,22.06,22.08,148700.0,12.0945,12.1109,12.0781,12.089,148700.0
2008-07-25 12:00:00,22.08,22.08,22.04,22.06,112600.0,12.089,12.089,12.0671,12.0781,112600.0
2008-07-25 12:05:00,22.06,22.07,22.01,22.06,92800.0,12.0781,12.0836,12.0507,12.0781,92800.0
2008-07-25 12:10:00,22.06,22.12,22.04,22.07,94000.0,12.0781,12.1109,12.0671,12.0836,94000.0
2008-07-25 12:15:00,22.08,22.08,22.04,22.05,58800.0,12.089,12.089,12.0671,12.0726,58800.0
2008-07-25 12:20:00,22.06,22.07,22.02,22.03,93600.0,12.0781,12.0836,12.0562,12.0617,93600.0
2008-07-25 12:25:00,22.03,22.07,22.01,22.05,49900.0,12.0617,12.0836,12.0507,12.0726,49900.0
2008-07-25 12:30:00,22.05,22.05,22.01,22.04,91900.0,12.0726,12.0726,12.0507,12.0671,91900.0
2008-07-25 12:35:00,22.05,22.07,22.01,22.02,61600.0,12.0726,12.0836,12.0507,12.0562,61600.0
2008-07-25 12:40:00,22.02,22.05,22.01,22.03,49700.0,12.0562,12.0726,12.0507,12.0617,49700.0
2008-07-25 12:45:00,22.03,22.07,22.02,22.06,36500.0,12.0617,12.0836,12.0562,12.0781,36500.0
2008-07-25 12:50:00,22.07,22.1,22.05,22.06,136100.0,12.0836,12.1,12.0726,12.0781,136100.0
2008-07-25 12:55:00,22.07,22.13,22.07,22.1,146900.0,12.0836,12.1164,12.0836,12.1,146900.0
2008-07-25 13:00:00,22.1,22.14,22.1,22.13,56100.0,12.1,12.1219,12.1,12.1164,56100.0
2008-07-25 13:05:00,22.13,22.14,22.12,22.14,44200.0,12.1164,12.1219,12.1109,12.1219,44200.0
2008-07-25 13:10:00,22.14,22.15,22.03,22.04,63900.0,12.1219,12.1274,12.0617,12.0671,63900.0
2008-07-25 13:15:00,22.03,22.13,22.03,22.13,114100.0,12.0617,12.1164,12.0617,12.1164,114100.0
2008-07-25 13:20:00,22.12,22.15,22.1,22.11,75800.0,12.1109,12.1274,12.1,12.1055,75800.0
2008-07-25 13:25:00,22.11,22.15,22.05,22.08,66000.0,12.1055,12.1274,12.0726,12.089,66000.0
2008-07-25 13:30:00,22.09,22.13,22.08,22.12,49200.0,12.0945,12.1164,12.089,12.1109,49200.0
2008-07-25 13:35:00,22.11,22.15,22.11,22.14,69200.0,12.1055,12.1274,12.1055,12.1219,69200.0
2008-07-25 13:40:00,22.13,22.15,22.13,22.15,45900.0,12.1164,12.1274,12.1164,12.1274,45900.0
2008-07-25 13:45:00,22.14,22.17,22.13,22.15,181900.0,12.1219,12.1383,12.1164,12.1274,181900.0
2008-07-25 13:50:00,22.14,22.17,22.13,22.15,55600.0,12.1219,12.1383,12.1164,12.1274,55600.0
2008-07-25 13:55:00,22.15,22.15,22.12,22.15,89000.0,12.1274,12.1274,12.1109,12.1274,89000.0
2008-07-25 14:00:00,22.15,22.18,22.08,22.16,221600.0,12.1274,12.1438,12.089,12.1328,221600.0
2008-07-25 14:05:00,22.15,22.2,22.14,22.19,116200.0,12.1274,12.1547,12.1219,12.1493,116200.0
2008-07-25 14:10:00,22.19,22.2,22.11,22.11,84000.0,12.1493,12.1547,12.1055,12.1055,84000.0
2008-07-25 14:15:00,22.12,22.12,22.08,22.1,91000.0,12.1109,12.1109,12.089,12.1,91000.0
2008-07-25 14:20:00,22.11,22.13,22.08,22.1,112800.0,12.1055,12.1164,12.089,12.1,112800.0
2008-07-25 14:25:00,22.1,22.13,22.09,22.12,46900.0,12.1,12.1164,12.0945,12.1109,46900.0
2008-07-25 14:30:00,22.12,22.15,22.11,22.12,51600.0,12.1109,12.1274,12.1055,12.1109,51600.0
2008-07-25 14:35:00,22.12,22.15,22.12,22.14,60100.0,12.1109,12.1274,12.1109,12.1219,60100.0
2008-07-25 14:40:00,22.14,22.15,22.11,22.14,84400.0,12.1219,12.1274,12.1055,12.1219,84400.0
2008-07-25 14:45:00,22.14,22.14,22.11,22.11,45100.0,12.1219,12.1219,12.1055,12.1055,45100.0
2008-07-25 14:50:00,22.1,22.13,22.09,22.12,68000.0,12.1,12.1164,12.0945,12.1109,68000.0
2008-07-25 14:55:00,22.13,22.14,22.12,22.12,54700.0,12.1164,12.1219,12.1109,12.1109,54700.0
2008-07-25 15:00:00,22.12,22.14,22.12,22.12,68900.0,12.1109,12.1219,12.1109,12.1109,68900.0
2008-07-25 15:05:00,22.13,22.17,22.12,22.14,141500.0,12.1164,12.1383,12.1109,12.1219,141500.0
2008-07-25 15:10:00,22.14,22.14,22.12,22.14,79900.0,12.1219,12.1219,12.1109,12.1219,79900.0
2008-07-25 15:15:00,22.13,22.14,22.11,22.12,91900.0,12.1164,12.1219,12.1055,12.1109,91900.0
2008-07-25 15:20:00,22.12,22.13,22.1,22.13,84100.0,12.1109,12.1164,12.1,12.1164,84100.0
2008-07-25 15:25:00,22.13,22.13,22.08,22.1,107900.0,12.1164,12.1164,12.089,12.1,107900.0
2008-07-25 15:30:00,22.1,22.16,22.09,22.12,171300.0,12.1,12.1328,12.0945,12.1109,171300.0
2008-07-25 15:35:00,22.13,22.16,22.12,22.16,111700.0,12.1164,12.1328,12.1109,12.1328,111700.0
2008-07-25 15:40:00,22.15,22.23,22.15,22.21,225800.0,12.1274,12.1712,12.1274,12.1602,225800.0
2008-07-25 15:45:00,22.21,22.24,22.17,22.18,301300.0,12.1602,12.1766,12.1383,12.1438,301300.0
2008-07-25 15:50:00,22.18,22.21,22.16,22.18,242100.0,12.1438,12.1602,12.1328,12.1438,242100.0
2008-07-25 15:55:00,22.17,22.18,22.13,22.15,330900.0,12.1383,12.1438,12.1164,12.1274,330900.0
2008-07-28 09:30:00,22.05,22.12,21.96,22.06,160600.0,12.0726,12.1109,12.0233,12.0781,160600.0
2008-07-28 09:35:00,22.04,22.1,21.93,22.01,93500.0,12.0671,12.1,12.0069,12.0507,93500.0
2008-07-28 09:40:00,22.01,22.08,22.01,22.06,135000.0,12.0507,12.089,12.0507,12.0781,135000.0
2008-07-28 09:45:00,22.07,22.1,22.04,22.08,110600.0,12.0836,12.1,12.0671,12.089,110600.0
2008-07-28 09:50:00,22.08,22.11,22.04,22.06,140200.0,12.089,12.1055,12.0671,12.0781,140200.0
2008-07-28 09:55:00,22.06,22.06,22.01,22.06,176900.0,12.0781,12.0781,12.0507,12.0781,176900.0
2008-07-28 10:00:00,22.05,22.09,22.04,22.09,362700.0,12.0726,12.0945,12.0671,12.0945,362700.0
2008-07-28 10:05:00,22.08,22.12,22.08,22.1,307200.0,12.089,12.1109,12.089,12.1,307200.0
2008-07-28 10:10:00,22.09,22.16,22.09,22.15,171100.0,12.0945,12.1328,12.0945,12.1274,171100.0
2008-07-28 10:15:00,22.15,22.2,22.12,22.2,104700.0,12.1274,12.1547,12.1109,12.1547,104700.0
2008-07-28 10:20:00,22.2,22.23,22.17,22.19,89700.0,12.1547,12.1712,12.1383,12.1493,89700.0
2008-07-28 10:25:00,22.19,22.3,22.18,22.29,140700.0,12.1493,12.2095,12.1438,12.204,140700.0
2008-07-28 10:30:00,22.28,22.3,22.2,22.24,159500.0,12.1985,12.2095,12.1547,12.1766,159500.0
2008-07-28 10:35:00,22.25,22.25,22.16,22.19,176500.0,12.1821,12.1821,12.1328,12.1493,176500.0
2008-07-28 10:40:00,22.19,22.24,22.19,22.22,149600.0,12.1493,12.1766,12.1493,12.1657,149600.0
2008-07-28 10:45:00,22.21,22.26,22.21,22.25,83300.0,12.1602,12.1876,12.1602,12.1821,83300.0
2008-07-28 10:50:00,22.24,22.26,22.23,22.23,114600.0,12.1766,12.1876,12.1712,12.1712,114600.0
2008-07-28 10:55:00,22.23,22.24,22.17,22.2,90000.0,12.1712,12.1766,12.1383,12.1547,90000.0
2008-07-28 11:00:00,22.2,22.21,22.13,22.13,134400.0,12.1547,12.1602,12.1164,12.1164,134400.0
2008-07-28 11:05:00,22.13,22.14,22.09,22.09,99400.0,12.1164,12.1219,12.0945,12.0945,99400.0
2008-07-28 11:10:00,22.1,22.13,22.1,22.13,25400.0,12.1,12.1164,12.1,12.1164,25400.0
2008-07-28 11:15:00,22.13,22.14,22.1,22.1,69200.0,12.1164,12.1219,12.1,12.1,69200.0
2008-07-28 11:20:00,22.1,22.11,22.05,22.05,144500.0,12.1,12.1055,12.0726,12.0726,144500.0
2008-07-28 11:25:00,22.06,22.14,22.03,22.13,173700.0,12.0781,12.1219,12.0617,12.1164,173700.0
2008-07-28 11:30:00,22.12,22.15,22.1,22.11,101900.0,12.1109,12.1274,12.1,12.1055,101900.0
2008-07-28 11:35:00,22.1,22.13,22.09,22.1,43100.0,12.1,12.1164,12.0945,12.1,43100.0
2008-07-28 11:40:00,22.11,22.13,22.1,22.12,31300.0,12.1055,12.1164,12.1,12.1109,31300.0
2008-07-28 11:45:00,22.13,22.17,22.13,22.17,131400.0,12.1164,12.1383,12.1164,12.1383,131400.0
2008-07-28 11:50:00,22.17,22.19,22.16,22.16,84000.0,12.1383,12.1493,12.1328,12.1328,84000.0
2008-07-28 11:55:00,22.16,22.18,22.15,22.17,60600.0,12.1328,12.1438,12.1274,12.1383,60600.0
2008-07-28 12:00:00,22.17,22.21,22.16,22.2,43700.0,12.1383,12.1602,12.1328,12.1547,43700.0
2008-07-28 12:05:00,22.21,22.23,22.19,22.22,113500.0,12.1602,12.1712,12.1493,12.1657,113500.0
2008-07-28 12:10:00,22.21,22.22,22.19,22.19,65300.0,12.1602,12.1657,12.1493,12.1493,65300.0
2008-07-28 12:15:00,22.19,22.2,22.19,22.2,10100.0,12.1493,12.1547,12.1493,12.1547,10100.0
2008-07-28 12:20:00,22.19,22.21,22.19,22.19,36500.0,12.1493,12.1602,12.1493,12.1493,36500.0
2008-07-28 12:25:00,22.19,22.2,22.14,22.15,81700.0,12.1493,12.1547,12.1219,12.1274,81700.0
2008-07-28 12:30:00,22.15,22.16,22.14,22.15,37200.0,12.1274,12.1328,12.1219,12.1274,37200.0
2008-07-28 12:35:00,22.14,22.16,22.13,22.13,42500.0,12.1219,12.1328,12.1164,12.1164,42500.0
2008-07-28 12:40:00,22.13,22.14,22.09,22.09,110700.0,12.1164,12.1219,12.0945,12.0945,110700.0
2008-07-28 12:45:00,22.1,22.11,22.06,22.06,31400.0,12.1,12.1055,12.0781,12.0781,31400.0
2008-07-28 12:50:00,22.06,22.07,22.03,22.03,26600.0,12.0781,12.0836,12.0617,12.0617,26600.0
2008-07-28 12:55:00,22.03,22.03,21.94,21.95,185600.0,12.0617,12.0617,12.0124,12.0179,185600.0
2008-07-28 13:00:00,21.95,21.96,21.92,21.94,121000.0,12.0179,12.0233,12.0014,12.0124,121000.0
2008-07-28 13:05:00,21.94,21.96,21.92,21.96,67900.0,12.0124,12.0233,12.0014,12.0233,67900.0
2008-07-28 13:10:00,21.96,21.97,21.92,21.94,74100.0,12.0233,12.0288,12.0014,12.0124,74100.0
2008-07-28 13:15:00,21.94,21.96,21.93,21.95,53200.0,12.0124,12.0233,12.0069,12.0179,53200.0
2008-07-28 13:20:00,21.95,22.0,21.94,22.0,62600.0,12.0179,12.0452,12.0124,12.0452,62600.0
2008-07-28 13:25:00,21.99,22.0,21.97,21.98,56000.0,12.0398,12.0452,12.0288,12.0343,56000.0
2008-07-28 13:30:00,21.98,21.98,21.95,21.95,91000.0,12.0343,12.0343,12.0179,12.0179,91000.0
2008-07-28 13:35:00,21.96,21.97,21.95,21.97,29500.0,12.0233,12.0288,12.0179,12.0288,29500.0
2008-07-28 13:40:00,21.96,22.04,21.96,22.04,99900.0,12.0233,12.0671,12.0233,12.0671,99900.0
2008-07-28 13:45:00,22.04,22.05,21.99,22.01,46500.0,12.0671,12.0726,12.0398,12.0507,46500.0
2008-07-28 13:50:00,22.0,22.05,21.99,22.05,49500.0,12.0452,12.0726,12.0398,12.0726,49500.0
2008-07-28 13:55:00,22.05,22.07,22.03,22.05,147400.0,12.0726,12.0836,12.0617,12.0726,147400.0
2008-07-28 14:00:00,22.04,22.05,22.03,22.03,33600.0,12.0671,12.0726,12.0617,12.0617,33600.0
2008-07-28 14:05:00,22.03,22.05,21.98,21.98,61800.0,12.0617,12.0726,12.0343,12.0343,61800.0
2008-07-28 14:10:00,21.98,21.99,21.96,21.96,44100.0,12.0343,12.0398,12.0233,12.0233,44100.0
2008-07-28 14:15:00,21.97,21.98,21.93,21.94,68600.0,12.0288,12.0343,12.0069,12.0124,68600.0
2008-07-28 14:20:00,21.93,21.94,21.92,21.94,104400.0,12.0069,12.0124,12.0014,12.0124,104400.0
2008-07-28 14:25:00,21.94,21.94,21.87,21.87,78200.0,12.0124,12.0124,11.9741,11.9741,78200.0
2008-07-28 14:30:00,21.88,21.92,21.88,21.92,154000.0,11.9795,12.0014,11.9795,12.0014,154000.0
2008-07-28 14:35:00,21.92,21.98,21.92,21.96,75000.0,12.0014,12.0343,12.0014,12.0233,75000.0
2008-07-28 14:40:00,21.96,21.98,21.91,21.92,67200.0,12.0233,12.0343,11.996,12.0014,67200.0
2008-07-28 14:45:00,21.92,21.92,21.88,21.89,46900.0,12.0014,12.0014,11.9795,11.985,46900.0
2008-07-28 14:50:00,21.89,21.92,21.88,21.91,40000.0,11.985,12.0014,11.9795,11.996,40000.0
2008-07-28 14:55:00,21.92,21.93,21.9,21.92,63800.0,12.0014,12.0069,11.9905,12.0014,63800.0
2008-07-28 15:00:00,21.92,21.95,21.91,21.94,49800.0,12.0014,12.0179,11.996,12.0124,49800.0
2008-07-28 15:05:00,21.95,21.95,21.92,21.92,47300.0,12.0179,12.0179,12.0014,12.0014,47300.0
2008-07-28 15:10:00,21.92,21.95,21.92,21.94,47300.0,12.0014,12.0179,12.0014,12.0124,47300.0
2008-07-28 15:15:00,21.95,21.96,21.94,21.95,45400.0,12.0179,12.0233,12.0124,12.0179,45400.0
2008-07-28 15:20:00,21.95,21.97,21.95,21.95,58200.0,12.0179,12.0288,12.0179,12.0179,58200.0
2008-07-28 15:25:00,21.95,21.96,21.93,21.93,57600.0,12.0179,12.0233,12.0069,12.0069,57600.0
2008-07-28 15:30:00,21.94,21.97,21.93,21.96,84600.0,12.0124,12.0288,12.0069,12.0233,84600.0
2008-07-28 15:35:00,21.95,21.96,21.92,21.92,108400.0,12.0179,12.0233,12.0014,12.0014,108400.0
2008-07-28 15:40:00,21.92,21.92,21.9,21.91,105700.0,12.0014,12.0014,11.9905,11.996,105700.0
2008-07-28 15:45:00,21.91,21.93,21.9,21.92,130700.0,11.996,12.0069,11.9905,12.0014,130700.0
2008-07-28 15:50:00,21.92,21.93,21.88,21.89,196000.0,12.0014,12.0069,11.9795,11.985,196000.0
2008-07-28 15:55:00,21.88,21.9,21.83,21.89,553800.0,11.9795,11.9905,11.9522,11.985,553800.0
2008-07-29 09:30:00,21.94,22.1,21.9,21.94,252800.0,12.0124,12.1,11.9905,12.0124,252800.0
2008-07-29 09:35:00,21.94,22.03,21.94,21.99,104000.0,12.0124,12.0617,12.0124,12.0398,104000.0
2008-07-29 09:40:00,22.0,22.03,21.96,22.0,147500.0,12.0452,12.0617,12.0233,12.0452,147500.0
2008-07-29 09:45:00,22.0,22.02,21.96,21.99,88800.0,12.0452,12.0562,12.0233,12.0398,88800.0
2008-07-29 09:50:00,21.98,21.99,21.92,21.92,69700.0,12.0343,12.0398,12.0014,12.0014,69700.0
2008-07-29 09:55:00,21.92,22.05,21.91,22.04,125600.0,12.0014,12.0726,11.996,12.0671,125600.0
2008-07-29 10:00:00,22.04,22.1,22.03,22.08,146900.0,12.0671,12.1,12.0617,12.089,146900.0
2008-07-29 10:05:00,22.08,22.1,22.05,22.08,106900.0,12.089,12.1,12.0726,12.089,106900.0
2008-07-29 10:10:00,22.07,22.08,22.02,22.04,93400.0,12.0836,12.089,12.0562,12.0671,93400.0
2008-07-29 10:15:00,22.05,22.06,22.02,22.02,96300.0,12.0726,12.0781,12.0562,12.0562,96300.0
2008-07-29 10:20:00,22.03,22.06,22.02,22.02,86600.0,12.0617,12.0781,12.0562,12.0562,86600.0
2008-07-29 10:25:00,22.02,22.02,21.96,21.96,112800.0,12.0562,12.0562,12.0233,12.0233,112800.0
2008-07-29 10:30:00,21.97,21.98,21.96,21.98,65000.0,12.0288,12.0343,12.0233,12.0343,65000.0
2008-07-29 10:35:00,21.97,22.06,21.97,22.03,158900.0,12.0288,12.0781,12.0288,12.0617,158900.0
2008-07-29 10:40:00,22.04,22.07,21.98,22.03,148000.0,12.0671,12.0836,12.0343,12.0617,148000.0
2008-07-29 10:45:00,22.02,22.09,22.0,22.08,144800.0,12.0562,12.0945,12.0452,12.089,144800.0
2008-07-29 10:50:00,22.09,22.11,22.07,22.08,142600.0,12.0945,12.1055,12.0836,12.089,142600.0
2008-07-29 10:55:00,22.08,22.1,22.08,22.09,71700.0,12.089,12.1,12.089,12.0945,71700.0
2008-07-29 11:00:00,22.09,22.09,22.06,22.08,93100.0,12.0945,12.0945,12.0781,12.089,93100.0
2008-07-29 11:05:00,22.08,22.08,22.01,22.01,80200.0,12.089,12.089,12.0507,12.0507,80200.0
2008-07-29 11:10:00,22.02,22.03,21.98,22.0,99600.0,12.0562,12.0617,12.0343,12.0452,99600.0
2008-07-29 11:15:00,22.0,22.01,21.97,21.99,74600.0,12.0452,12.0507,12.0288,12.0398,74600.0
2008-07-29 11:20:00,21.99,22.0,21.97,21.98,95800.0,12.0398,12.0452,12.0288,12.0343,95800.0
2008-07-29 11:25:00,21.98,22.01,21.97,22.01,59800.0,12.0343,12.0507,12.0288,12.0507,59800.0
2008-07-29 11:30:00,22.01,22.01,22.0,22.0,38400.0,12.0507,12.0507,12.0452,12.0452,38400.0
2008-07-29 11:35:00,22.01,22.01,21.98,21.99,257500.0,12.0507,12.0507,12.0343,12.0398,257500.0
2008-07-29 11:40:00,21.99,22.01,21.98,21.99,95700.0,12.0398,12.0507,12.0343,12.0398,95700.0
2008-07-29 11:45:00,22.0,22.01,21.99,22.0,104000.0,12.0452,12.0507,12.0398,12.0452,104000.0
2008-07-29 11:50:00,22.01,22.01,21.98,22.0,133800.0,12.0507,12.0507,12.0343,12.0452,133800.0
2008-07-29 11:55:00,22.01,22.01,22.0,22.0,35500.0,12.0507,12.0507,12.0452,12.0452,35500.0
2008-07-29 12:00:00,22.0,22.01,21.96,21.97,119300.0,12.0452,12.0507,12.0233,12.0288,119300.0
2008-07-29 12:05:00,21.97,21.98,21.96,21.97,87800.0,12.0288,12.0343,12.0233,12.0288,87800.0
2008-07-29 12:10:00,21.98,22.0,21.96,21.99,79800.0,12.0343,12.0452,12.0233,12.0398,79800.0
2008-07-29 12:15:00,22.0,22.01,21.97,21.97,96800.0,12.0452,12.0507,12.0288,12.0288,96800.0
2008-07-29 12:20:00,21.96,22.01,21.96,21.99,160700.0,12.0233,12.0507,12.0233,12.0398,160700.0
2008-07-29 12:25:00,21.99,22.0,21.97,22.0,99000.0,12.0398,12.0452,12.0288,12.0452,99000.0
2008-07-29 12:30:00,22.0,22.0,21.97,21.99,124300.0,12.0452,12.0452,12.0288,12.0398,124300.0
2008-07-29 12:35:00,21.98,21.99,21.97,21.97,117600.0,12.0343,12.0398,12.0288,12.0288,117600.0
2008-07-29 12:40:00,21.98,21.98,21.92,21.92,116700.0,12.0343,12.0343,12.0014,12.0014,116700.0
2008-07-29 12:45:00,21.92,21.93,21.89,21.9,186800.0,12.0014,12.0069,11.985,11.9905,186800.0
2008-07-29 12:50:00,21.9,21.91,21.48,21.48,1213600.0,11.9905,11.996,11.7605,11.7605,1213600.0
2008-07-29 12:55:00,21.49,21.51,21.02,21.1,1961800.0,11.766,11.777,11.5087,11.5525,1961800.0
2008-07-29 13:00:00,21.1,21.63,21.09,21.59,1234000.0,11.5525,11.8427,11.547,11.8208,1234000.0
2008-07-29 13:05:00,21.59,21.61,21.49,21.52,489900.0,11.8208,11.8317,11.766,11.7824,489900.0
2008-07-29 13:10:00,21.53,21.53,21.37,21.39,479900.0,11.7879,11.7879,11.7003,11.7113,479900.0
2008-07-29 13:15:00,21.39,21.47,21.34,21.4,622200.0,11.7113,11.7551,11.6839,11.7167,622200.0
2008-07-29 13:20:00,21.41,21.52,21.37,21.49,330200.0,11.7222,11.7824,11.7003,11.766,330200.0
2008-07-29 13:25:00,21.49,21.57,21.48,21.5,211600.0,11.766,11.8098,11.7605,11.7715,211600.0
2008-07-29 13:30:00,21.49,21.53,21.48,21.52,194800.0,11.766,11.7879,11.7605,11.7824,194800.0
2008-07-29 13:35:00,21.52,21.55,21.49,21.51,208200.0,11.7824,11.7989,11.766,11.777,208200.0
2008-07-29 13:40:00,21.51,21.59,21.51,21.57,151000.0,11.777,11.8208,11.777,11.8098,151000.0
2008-07-29 13:45:00,21.56,21.57,21.54,21.55,115500.0,11.8043,11.8098,11.7934,11.7989,115500.0
2008-07-29 13:50:00,21.54,21.56,21.5,21.52,241400.0,11.7934,11.8043,11.7715,11.7824,241400.0
2008-07-29 13:55:00,21.52,21.55,21.43,21.55,221900.0,11.7824,11.7989,11.7332,11.7989,221900.0
2008-07-29 14:00:00,21.55,21.56,21.53,21.55,130800.0,11.7989,11.8043,11.7879,11.7989,130800.0
2008-07-29 14:05:00,21.56,21.56,21.47,21.47,219500.0,11.8043,11.8043,11.7551,11.7551,219500.0
2008-07-29 14:10:00,21.47,21.55,21.44,21.46,176300.0,11.7551,11.7989,11.7386,11.7496,176300.0
2008-07-29 14:15:00,21.46,21.52,21.45,21.52,129500.0,11.7496,11.7824,11.7441,11.7824,129500.0
2008-07-29 14:20:00,21.51,21.52,21.49,21.5,214100.0,11.777,11.7824,11.766,11.7715,214100.0
2008-07-29 14:25:00,21.51,21.51,21.47,21.49,178900.0,11.777,11.777,11.7551,11.766,178900.0
2008-07-29 14:30:00,21.49,21.54,21.49,21.5,155800.0,11.766,11.7934,11.766,11.7715,155800.0
2008-07-29 14:35:00,21.49,21.51,21.47,21.47,151900.0,11.766,11.777,11.7551,11.7551,151900.0
2008-07-29 14:40:00,21.48,21.48,21.39,21.39,230500.0,11.7605,11.7605,11.7113,11.7113,230500.0
2008-07-29 14:45:00,21.39,21.69,21.39,21.4,409100.0,11.7113,11.8755,11.7113,11.7167,409100.0
2008-07-29 14:50:00,21.4,21.41,21.37,21.4,276400.0,11.7167,11.7222,11.7003,11.7167,276400.0
2008-07-29 14:55:00,21.4,21.41,21.36,21.4,230000.0,11.7167,11.7222,11.6948,11.7167,230000.0
2008-07-29 15:00:00,21.4,21.42,21.39,21.4,533900.0,11.7167,11.7277,11.7113,11.7167,533900.0
2008-07-29 15:05:00,21.4,21.42,21.39,21.39,343000.0,11.7167,11.7277,11.7113,11.7113,343000.0
2008-07-29 15:10:00,21.39,21.43,21.37,21.42,134000.0,11.7113,11.7332,11.7003,11.7277,134000.0
2008-07-29 15:15:00,21.41,21.48,21.41,21.48,136000.0,11.7222,11.7605,11.7222,11.7605,136000.0
2008-07-29 15:20:00,21.47,21.5,21.44,21.45,421900.0,11.7551,11.7715,11.7386,11.7441,421900.0
2008-07-29 15:25:00,21.46,21.5,21.43,21.5,300500.0,11.7496,11.7715,11.7332,11.7715,300500.0
2008-07-29 15:30:00,21.5,21.51,21.43,21.47,394600.0,11.7715,11.777,11.7332,11.7551,394600.0
2008-07-29 15:35:00,21.48,21.51,21.47,21.49,260700.0,11.7605,11.777,11.7551,11.766,260700.0
2008-07-29 15:40:00,21.49,21.51,21.44,21.44,489500.0,11.766,11.777,11.7386,11.7386,489500.0
2008-07-29 15:45:00,21.44,21.48,21.4,21.47,461000.0,11.7386,11.7605,11.7167,11.7551,461000.0
2008-07-29 15:50:00,21.48,21.51,21.47,21.5,542400.0,11.7605,11.777,11.7551,11.7715,542400.0
2008-07-29 15:55:00,21.49,21.55,21.49,21.55,731300.0,11.766,11.7989,11.766,11.7989,731300.0
2008-07-30 09:30:00,21.59,21.66,21.5,21.54,174000.0,11.8208,11.8591,11.7715,11.7934,174000.0
2008-07-30 09:35:00,21.53,21.7,21.51,21.66,138400.0,11.7879,11.881,11.777,11.8591,138400.0
2008-07-30 09:40:00,21.66,21.79,21.64,21.75,143200.0,11.8591,11.9303,11.8481,11.9084,143200.0
2008-07-30 09:45:00,21.75,21.76,21.65,21.72,137200.0,11.9084,11.9138,11.8536,11.8919,137200.0
2008-07-30 09:50:00,21.72,21.76,21.72,21.75,163900.0,11.8919,11.9138,11.8919,11.9084,163900.0
2008-07-30 09:55:00,21.74,21.75,21.68,21.69,139200.0,11.9029,11.9084,11.87,11.8755,139200.0
2008-07-30 10:00:00,21.7,21.71,21.69,21.69,73700.0,11.881,11.8865,11.8755,11.8755,73700.0
2008-07-30 10:05:00,21.69,21.78,21.68,21.75,152400.0,11.8755,11.9248,11.87,11.9084,152400.0
2008-07-30 10:10:00,21.74,21.75,21.68,21.7,196600.0,11.9029,11.9084,11.87,11.881,196600.0
2008-07-30 10:15:00,21.71,21.75,21.66,21.74,265300.0,11.8865,11.9084,11.8591,11.9029,265300.0
2008-07-30 10:20:00,21.74,21.8,21.74,21.79,109900.0,11.9029,11.9357,11.9029,11.9303,109900.0
2008-07-30 10:25:00,21.79,21.8,21.74,21.75,89600.0,11.9303,11.9357,11.9029,11.9084,89600.0
2008-07-30 10:30:00,21.75,21.8,21.74,21.76,85700.0,11.9084,11.9357,11.9029,11.9138,85700.0
2008-07-30 10:35:00,21.77,21.79,21.66,21.69,119400.0,11.9193,11.9303,11.8591,11.8755,119400.0
2008-07-30 10:40:00,21.7,21.7,21.61,21.62,94200.0,11.881,11.881,11.8317,11.8372,94200.0
2008-07-30 10:45:00,21.63,21.75,21.62,21.67,118800.0,11.8427,11.9084,11.8372,11.8646,118800.0
2008-07-30 10:50:00,21.67,21.67,21.56,21.56,89700.0,11.8646,11.8646,11.8043,11.8043,89700.0
2008-07-30 10:55:00,21.56,21.63,21.55,21.61,87000.0,11.8043,11.8427,11.7989,11.8317,87000.0
2008-07-30 11:00:00,21.61,21.68,21.6,21.68,74900.0,11.8317,11.87,11.8262,11.87,74900.0
2008-07-30 11:05:00,21.67,21.68,21.64,21.64,105900.0,11.8646,11.87,11.8481,11.8481,105900.0
2008-07-30 11:10:00,21.64,21.65,21.61,21.62,93700.0,11.8481,11.8536,11.8317,11.8372,93700.0
2008-07-30 11:15:00,21.63,21.65,21.61,21.62,110200.0,11.8427,11.8536,11.8317,11.8372,110200.0
2008-07-30 11:20:00,21.63,21.63,21.55,21.57,197300.0,11.8427,11.8427,11.7989,11.8098,197300.0
2008-07-30 11:25:00,21.58,21.6,21.55,21.55,169400.0,11.8153,11.8262,11.7989,11.7989,169400.0
2008-07-30 11:30:00,21.55,21.6,21.55,21.57,106100.0,11.7989,11.8262,11.7989,11.8098,106100.0
2008-07-30 11:35:00,21.57,21.58,21.52,21.53,74000.0,11.8098,11.8153,11.7824,11.7879,74000.0
2008-07-30 11:40:00,21.54,21.57,21.5,21.52,147700.0,11.7934,11.8098,11.7715,11.7824,147700.0
2008-07-30 11:45:00,21.51,21.54,21.51,21.53,51900.0,11.777,11.7934,11.777,11.7879,51900.0
2008-07-30 11:50:00,21.54,21.55,21.53,21.54,55300.0,11.7934,11.7989,11.7879,11.7934,55300.0
2008-07-30 11:55:00,21.54,21.54,21.5,21.5,75300.0,11.7934,11.7934,11.7715,11.7715,75300.0
2008-07-30 12:00:00,21.5,21.52,21.5,21.52,33200.0,11.7715,11.7824,11.7715,11.7824,33200.0
2008-07-30 12:05:00,21.52,21.53,21.48,21.48,50500.0,11.7824,11.7879,11.7605,11.7605,50500.0
2008-07-30 12:10:00,21.49,21.5,21.47,21.49,80500.0,11.766,11.7715,11.7551,11.766,80500.0
2008-07-30 12:15:00,21.49,21.52,21.49,21.52,65000.0,11.766,11.7824,11.766,11.7824,65000.0
2008-07-30 12:20:00,21.52,21.57,21.52,21.53,166500.0,11.7824,11.8098,11.7824,11.7879,166500.0
2008-07-30 12:25:00,21.54,21.54,21.47,21.48,108700.0,11.7934,11.7934,11.7551,11.7605,108700.0
2008-07-30 12:30:00,21.47,21.49,21.44,21.45,89100.0,11.7551,11.766,11.7386,11.7441,89100.0
2008-07-30 12:35:00,21.45,21.45,21.38,21.38,90900.0,11.7441,11.7441,11.7058,11.7058,90900.0
2008-07-30 12:40:00,21.38,21.42,21.38,21.4,75200.0,11.7058,11.7277,11.7058,11.7167,75200.0
2008-07-30 12:45:00,21.4,21.4,21.31,21.34,118000.0,11.7167,11.7167,11.6675,11.6839,118000.0
2008-07-30 12:50:00,21.34,21.37,21.33,21.35,78300.0,11.6839,11.7003,11.6784,11.6894,78300.0
2008-07-30 12:55:00,21.35,21.41,21.35,21.4,146900.0,11.6894,11.7222,11.6894,11.7167,146900.0
2008-07-30 13:00:00,21.4,21.4,21.36,21.39,170700.0,11.7167,11.7167,11.6948,11.7113,170700.0
2008-07-30 13:05:00,21.39,21.42,21.37,21.4,159100.0,11.7113,11.7277,11.7003,11.7167,159100.0
2008-07-30 13:10:00,21.4,21.41,21.35,21.4,103900.0,11.7167,11.7222,11.6894,11.7167,103900.0
2008-07-30 13:15:00,21.4,21.42,21.37,21.38,161200.0,11.7167,11.7277,11.7003,11.7058,161200.0
2008-07-30 13:20:00,21.39,21.39,21.35,21.35,146600.0,11.7113,11.7113,11.6894,11.6894,146600.0
2008-07-30 13:25:00,21.35,21.36,21.3,21.32,142700.0,11.6894,11.6948,11.662,11.6729,142700.0
2008-07-30 13:30:00,21.32,21.33,21.31,21.31,140600.0,11.6729,11.6784,11.6675,11.6675,140600.0
2008-07-30 13:35:00,21.32,21.36,21.28,21.31,199000.0,11.6729,11.6948,11.651,11.6675,199000.0
2008-07-30 13:40:00,21.32,21.36,21.31,21.35,126000.0,11.6729,11.6948,11.6675,11.6894,126000.0
2008-07-30 13:45:00,21.35,21.35,21.29,21.3,84200.0,11.6894,11.6894,11.6565,11.662,84200.0
2008-07-30 13:50:00,21.29,21.3,21.21,21.23,125400.0,11.6565,11.662,11.6127,11.6237,125400.0
2008-07-30 13:55:00,21.23,21.24,21.21,21.22,111800.0,11.6237,11.6291,11.6127,11.6182,111800.0
2008-07-30 14:00:00,21.23,21.26,21.21,21.23,181600.0,11.6237,11.6401,11.6127,11.6237,181600.0
2008-07-30 14:05:00,21.22,21.24,21.2,21.21,112100.0,11.6182,11.6291,11.6072,11.6127,112100.0
2008-07-30 14:10:00,21.21,21.23,21.2,21.22,69600.0,11.6127,11.6237,11.6072,11.6182,69600.0
2008-07-30 14:15:00,21.22,21.23,21.18,21.18,60200.0,11.6182,11.6237,11.5963,11.5963,60200.0
2008-07-30 14:20:00,21.18,21.21,21.18,21.2,78300.0,11.5963,11.6127,11.5963,11.6072,78300.0
2008-07-30 14:25:00,21.21,21.26,21.2,21.25,90300.0,11.6127,11.6401,11.6072,11.6346,90300.0
2008-07-30 14:30:00,21.26,21.34,21.25,21.34,181600.0,11.6401,11.6839,11.6346,11.6839,181600.0
2008-07-30 14:35:00,21.33,21.35,21.31,21.34,125500.0,11.6784,11.6894,11.6675,11.6839,125500.0
2008-07-30 14:40:00,21.33,21.35,21.33,21.33,59500.0,11.6784,11.6894,11.6784,11.6784,59500.0
2008-07-30 14:45:00,21.33,21.36,21.33,21.34,78600.0,11.6784,11.6948,11.6784,11.6839,78600.0
2008-07-30 14:50:00,21.34,21.37,21.32,21.32,195000.0,11.6839,11.7003,11.6729,11.6729,195000.0
2008-07-30 14:55:00,21.33,21.33,21.3,21.31,65600.0,11.6784,11.6784,11.662,11.6675,65600.0
2008-07-30 15:00:00,21.31,21.32,21.3,21.3,55200.0,11.6675,11.6729,11.662,11.662,55200.0
2008-07-30 15:05:00,21.3,21.33,21.3,21.33,60700.0,11.662,11.6784,11.662,11.6784,60700.0
2008-07-30 15:10:00,21.33,21.34,21.31,21.33,73400.0,11.6784,11.6839,11.6675,11.6784,73400.0
2008-07-30 15:15:00,21.33,21.34,21.32,21.33,67200.0,11.6784,11.6839,11.6729,11.6784,67200.0
2008-07-30 15:20:00,21.33,21.38,21.33,21.37,143000.0,11.6784,11.7058,11.6784,11.7003,143000.0
2008-07-30 15:25:00,21.36,21.41,21.36,21.39,122200.0,11.6948,11.7222,11.6948,11.7113,122200.0
2008-07-30 15:30:00,21.39,21.45,21.39,21.44,139900.0,11.7113,11.7441,11.7113,11.7386,139900.0
2008-07-30 15:35:00,21.44,21.51,21.44,21.5,221600.0,11.7386,11.777,11.7386,11.7715,221600.0
2008-07-30 15:40:00,21.51,21.52,21.49,21.49,163200.0,11.777,11.7824,11.766,11.766,163200.0
2008-07-30 15:45:00,21.5,21.5,21.46,21.47,204900.0,11.7715,11.7715,11.7496,11.7551,204900.0
2008-07-30 15:50:00,21.47,21.5,21.45,21.48,211000.0,11.7551,11.7715,11.7441,11.7605,211000.0
2008-07-30 15:55:00,21.48,21.52,21.47,21.52,248100.0,11.7605,11.7824,11.7551,11.7824,248100.0
2008-07-31 09:30:00,21.49,21.65,21.07,21.08,519200.0,11.766,11.8536,11.536,11.5415,519200.0
2008-07-31 09:35:00,21.08,21.29,21.0,21.2,830900.0,11.5415,11.6565,11.4977,11.6072,830900.0
2008-07-31 09:40:00,21.2,21.21,21.01,21.07,479200.0,11.6072,11.6127,11.5032,11.536,479200.0
2008-07-31 09:45:00,21.08,21.29,21.07,21.27,433700.0,11.5415,11.6565,11.536,11.6456,433700.0
2008-07-31 09:50:00,21.27,21.34,21.12,21.14,317000.0,11.6456,11.6839,11.5634,11.5744,317000.0
2008-07-31 09:55:00,21.15,21.23,21.14,21.18,233100.0,11.5799,11.6237,11.5744,11.5963,233100.0
2008-07-31 10:00:00,21.17,21.25,21.16,21.24,218800.0,11.5908,11.6346,11.5853,11.6291,218800.0
2008-07-31 10:05:00,21.24,21.27,21.21,21.22,189800.0,11.6291,11.6456,11.6127,11.6182,189800.0
2008-07-31 10:10:00,21.22,21.27,21.2,21.26,212300.0,11.6182,11.6456,11.6072,11.6401,212300.0
2008-07-31 10:15:00,21.27,21.31,21.23,21.24,204800.0,11.6456,11.6675,11.6237,11.6291,204800.0
2008-07-31 10:20:00,21.23,21.3,21.19,21.26,199100.0,11.6237,11.662,11.6018,11.6401,199100.0
2008-07-31 10:25:00,21.26,21.28,21.25,21.25,145400.0,11.6401,11.651,11.6346,11.6346,145400.0
2008-07-31 10:30:00,21.25,21.29,21.24,21.29,176400.0,11.6346,11.6565,11.6291,11.6565,176400.0
2008-07-31 10:35:00,21.28,21.29,21.2,21.2,181100.0,11.651,11.6565,11.6072,11.6072,181100.0
2008-07-31 10:40:00,21.2,21.24,21.16,21.24,356400.0,11.6072,11.6291,11.5853,11.6291,356400.0
2008-07-31 10:45:00,21.25,21.31,21.24,21.31,284300.0,11.6346,11.6675,11.6291,11.6675,284300.0
2008-07-31 10:50:00,21.31,21.32,21.28,21.32,117500.0,11.6675,11.6729,11.651,11.6729,117500.0
2008-07-31 10:55:00,21.32,21.32,21.26,21.28,393800.0,11.6729,11.6729,11.6401,11.651,393800.0
2008-07-31 11:00:00,21.28,21.28,21.17,21.18,254000.0,11.651,11.651,11.5908,11.5963,254000.0
2008-07-31 11:05:00,21.19,21.25,21.19,21.25,154100.0,11.6018,11.6346,11.6018,11.6346,154100.0
2008-07-31 11:10:00,21.25,21.25,21.2,21.22,247700.0,11.6346,11.6346,11.6072,11.6182,247700.0
2008-07-31 11:15:00,21.22,21.24,21.2,21.22,246000.0,11.6182,11.6291,11.6072,11.6182,246000.0
2008-07-31 11:20:00,21.22,21.23,21.2,21.21,81600.0,11.6182,11.6237,11.6072,11.6127,81600.0
2008-07-31 11:25:00,21.21,21.22,21.15,21.16,195600.0,11.6127,11.6182,11.5799,11.5853,195600.0
2008-07-31 11:30:00,21.16,21.16,21.13,21.13,168300.0,11.5853,11.5853,11.5689,11.5689,168300.0
2008-07-31 11:35:00,21.13,21.19,21.13,21.17,101600.0,11.5689,11.6018,11.5689,11.5908,101600.0
2008-07-31 11:40:00,21.16,21.19,21.13,21.15,94500.0,11.5853,11.6018,11.5689,11.5799,94500.0
2008-07-31 11:45:00,21.16,21.16,21.1,21.12,179400.0,11.5853,11.5853,11.5525,11.5634,179400.0
2008-07-31 11:50:00,21.12,21.17,21.1,21.15,201800.0,11.5634,11.5908,11.5525,11.5799,201800.0
2008-07-31 11:55:00,21.15,21.19,21.15,21.18,154500.0,11.5799,11.6018,11.5799,11.5963,154500.0
2008-07-31 12:00:00,21.19,21.22,21.15,21.22,170000.0,11.6018,11.6182,11.5799,11.6182,170000.0
2008-07-31 12:05:00,21.21,21.25,21.21,21.24,246400.0,11.6127,11.6346,11.6127,11.6291,246400.0
2008-07-31 12:10:00,21.24,21.25,21.18,21.19,191000.0,11.6291,11.6346,11.5963,11.6018,191000.0
2008-07-31 12:15:00,21.2,21.2,21.17,21.2,59000.0,11.6072,11.6072,11.5908,11.6072,59000.0
2008-07-31 12:20:00,21.2,21.2,21.16,21.17,122300.0,11.6072,11.6072,11.5853,11.5908,122300.0
2008-07-31 12:25:00,21.18,21.22,21.17,21.22,94200.0,11.5963,11.6182,11.5908,11.6182,94200.0
2008-07-31 12:30:00,21.21,21.22,21.17,21.19,114000.0,11.6127,11.6182,11.5908,11.6018,114000.0
2008-07-31 12:35:00,21.19,21.19,21.1,21.17,106500.0,11.6018,11.6018,11.5525,11.5908,106500.0
2008-07-31 12:40:00,21.18,21.2,21.15,21.19,103500.0,11.5963,11.6072,11.5799,11.6018,103500.0
2008-07-31 12:45:00,21.18,21.2,21.17,21.18,97400.0,11.5963,11.6072,11.5908,11.5963,97400.0
2008-07-31 12:50:00,21.19,21.19,21.16,21.17,56900.0,11.6018,11.6018,11.5853,11.5908,56900.0
2008-07-31 12:55:00,21.16,21.17,21.12,21.14,131500.0,11.5853,11.5908,11.5634,11.5744,131500.0
2008-07-31 13:00:00,21.14,21.14,21.12,21.14,112100.0,11.5744,11.5744,11.5634,11.5744,112100.0
2008-07-31 13:05:00,21.14,21.16,21.13,21.15,64100.0,11.5744,11.5853,11.5689,11.5799,64100.0
2008-07-31 13:10:00,21.16,21.2,21.14,21.2,66800.0,11.5853,11.6072,11.5744,11.6072,66800.0
2008-07-31 13:15:00,21.2,21.22,21.18,21.21,110800.0,11.6072,11.6182,11.5963,11.6127,110800.0
2008-07-31 13:20:00,21.21,21.22,21.16,21.17,124500.0,11.6127,11.6182,11.5853,11.5908,124500.0
2008-07-31 13:25:00,21.17,21.2,21.16,21.19,153500.0,11.5908,11.6072,11.5853,11.6018,153500.0
2008-07-31 13:30:00,21.19,21.2,21.16,21.19,312400.0,11.6018,11.6072,11.5853,11.6018,312400.0
2008-07-31 13:35:00,21.19,21.21,21.17,21.21,126100.0,11.6018,11.6127,11.5908,11.6127,126100.0
2008-07-31 13:40:00,21.21,21.22,21.2,21.22,97700.0,11.6127,11.6182,11.6072,11.6182,97700.0
2008-07-31 13:45:00,21.22,21.23,21.21,21.22,64700.0,11.6182,11.6237,11.6127,11.6182,64700.0
2008-07-31 13:50:00,21.23,21.23,21.19,21.2,129600.0,11.6237,11.6237,11.6018,11.6072,129600.0
2008-07-31 13:55:00,21.19,21.2,21.16,21.16,87800.0,11.6018,11.6072,11.5853,11.5853,87800.0
2008-07-31 14:00:00,21.16,21.2,21.14,21.16,237500.0,11.5853,11.6072,11.5744,11.5853,237500.0
2008-07-31 14:05:00,21.16,21.2,21.16,21.19,77400.0,11.5853,11.6072,11.5853,11.6018,77400.0
2008-07-31 14:10:00,21.19,21.2,21.16,21.19,77600.0,11.6018,11.6072,11.5853,11.6018,77600.0
2008-07-31 14:15:00,21.2,21.23,21.19,21.23,136100.0,11.6072,11.6237,11.6018,11.6237,136100.0
2008-07-31 14:20:00,21.23,21.25,21.19,21.22,84800.0,11.6237,11.6346,11.6018,11.6182,84800.0
2008-07-31 14:25:00,21.21,21.22,21.18,21.19,61200.0,11.6127,11.6182,11.5963,11.6018,61200.0
2008-07-31 14:30:00,21.18,21.25,21.18,21.24,148000.0,11.5963,11.6346,11.5963,11.6291,148000.0
2008-07-31 14:35:00,21.25,21.27,21.22,21.26,274200.0,11.6346,11.6456,11.6182,11.6401,274200.0
2008-07-31 14:40:00,21.25,21.29,21.18,21.28,584500.0,11.6346,11.6565,11.5963,11.651,584500.0
2008-07-31 14:45:00,21.28,21.3,21.28,21.29,130600.0,11.651,11.662,11.651,11.6565,130600.0
2008-07-31 14:50:00,21.29,21.3,21.26,21.27,86100.0,11.6565,11.662,11.6401,11.6456,86100.0
2008-07-31 14:55:00,21.27,21.3,21.26,21.27,72500.0,11.6456,11.662,11.6401,11.6456,72500.0
2008-07-31 15:00:00,21.27,21.3,21.26,21.27,259100.0,11.6456,11.662,11.6401,11.6456,259100.0
2008-07-31 15:05:00,21.27,21.29,21.26,21.27,157200.0,11.6456,11.6565,11.6401,11.6456,157200.0
2008-07-31 15:10:00,21.26,21.29,21.25,21.29,233100.0,11.6401,11.6565,11.6346,11.6565,233100.0
2008-07-31 15:15:00,21.28,21.29,21.24,21.26,376100.0,11.651,11.6565,11.6291,11.6401,376100.0
2008-07-31 15:20:00,21.26,21.27,21.22,21.23,197300.0,11.6401,11.6456,11.6182,11.6237,197300.0
2008-07-31 15:25:00,21.23,21.25,21.22,21.25,147300.0,11.6237,11.6346,11.6182,11.6346,147300.0
2008-07-31 15:30:00,21.25,21.26,21.21,21.21,174400.0,11.6346,11.6401,11.6127,11.6127,174400.0
2008-07-31 15:35:00,21.22,21.23,21.19,21.19,323400.0,11.6182,11.6237,11.6018,11.6018,323400.0
2008-07-31 15:40:00,21.19,21.2,21.1,21.11,440000.0,11.6018,11.6072,11.5525,11.558,440000.0
2008-07-31 15:45:00,21.11,21.12,21.05,21.06,370500.0,11.558,11.5634,11.5251,11.5306,370500.0
2008-07-31 15:50:00,21.05,21.11,21.05,21.1,534600.0,11.5251,11.558,11.5251,11.5525,534600.0
2008-07-31 15:55:00,21.1,21.13,21.03,21.13,1058000.0,11.5525,11.5689,11.5141,11.5689,1058000.0
2008-08-01 09:30:00,21.16,21.33,21.07,21.2,322500.0,11.5853,11.6784,11.536,11.6072,322500.0
2008-08-01 09:35:00,21.21,21.32,21.18,21.28,151700.0,11.6127,11.6729,11.5963,11.651,151700.0
2008-08-01 09:40:00,21.26,21.29,21.21,21.22,79700.0,11.6401,11.6565,11.6127,11.6182,79700.0
2008-08-01 09:45:00,21.23,21.29,21.15,21.26,178500.0,11.6237,11.6565,11.5799,11.6401,178500.0
2008-08-01 09:50:00,21.26,21.29,21.23,21.27,214800.0,11.6401,11.6565,11.6237,11.6456,214800.0
2008-08-01 09:55:00,21.28,21.3,21.27,21.29,113700.0,11.651,11.662,11.6456,11.6565,113700.0
2008-08-01 10:00:00,21.28,21.37,21.28,21.29,229400.0,11.651,11.7003,11.651,11.6565,229400.0
2008-08-01 10:05:00,21.3,21.32,21.12,21.17,180800.0,11.662,11.6729,11.5634,11.5908,180800.0
2008-08-01 10:10:00,21.17,21.23,21.16,21.22,87700.0,11.5908,11.6237,11.5853,11.6182,87700.0
2008-08-01 10:15:00,21.22,21.23,21.18,21.19,95800.0,11.6182,11.6237,11.5963,11.6018,95800.0
2008-08-01 10:20:00,21.19,21.22,21.15,21.2,84300.0,11.6018,11.6182,11.5799,11.6072,84300.0
2008-08-01 10:25:00,21.2,21.28,21.18,21.25,169900.0,11.6072,11.651,11.5963,11.6346,169900.0
2008-08-01 10:30:00,21.25,21.27,21.24,21.26,111400.0,11.6346,11.6456,11.6291,11.6401,111400.0
2008-08-01 10:35:00,21.26,21.28,21.22,21.26,135800.0,11.6401,11.651,11.6182,11.6401,135800.0
2008-08-01 10:40:00,21.26,21.28,21.24,21.27,194300.0,11.6401,11.651,11.6291,11.6456,194300.0
2008-08-01 10:45:00,21.26,21.28,21.23,21.24,142300.0,11.6401,11.651,11.6237,11.6291,142300.0
2008-08-01 10:50:00,21.24,21.25,21.2,21.25,88500.0,11.6291,11.6346,11.6072,11.6346,88500.0
2008-08-01 10:55:00,21.25,21.25,21.22,21.25,150200.0,11.6346,11.6346,11.6182,11.6346,150200.0
2008-08-01 11:00:00,21.24,21.25,21.22,21.25,65000.0,11.6291,11.6346,11.6182,11.6346,65000.0
2008-08-01 11:05:00,21.25,21.25,21.22,21.24,49700.0,11.6346,11.6346,11.6182,11.6291,49700.0
2008-08-01 11:10:00,21.23,21.25,21.2,21.23,67700.0,11.6237,11.6346,11.6072,11.6237,67700.0
2008-08-01 11:15:00,21.21,21.25,21.21,21.23,113400.0,11.6127,11.6346,11.6127,11.6237,113400.0
2008-08-01 11:20:00,21.22,21.24,21.22,21.22,27500.0,11.6182,11.6291,11.6182,11.6182,27500.0
2008-08-01 11:25:00,21.22,21.24,21.21,21.21,48200.0,11.6182,11.6291,11.6127,11.6127,48200.0
2008-08-01 11:30:00,21.21,21.25,21.2,21.25,82100.0,11.6127,11.6346,11.6072,11.6346,82100.0
2008-08-01 11:35:00,21.25,21.26,21.23,21.25,117500.0,11.6346,11.6401,11.6237,11.6346,117500.0
2008-08-01 11:40:00,21.25,21.26,21.24,21.26,123100.0,11.6346,11.6401,11.6291,11.6401,123100.0
2008-08-01 11:45:00,21.26,21.27,21.23,21.27,137300.0,11.6401,11.6456,11.6237,11.6456,137300.0
2008-08-01 11:50:00,21.27,21.32,21.25,21.28,121000.0,11.6456,11.6729,11.6346,11.651,121000.0
2008-08-01 11:55:00,21.28,21.33,21.28,21.29,154600.0,11.651,11.6784,11.651,11.6565,154600.0
2008-08-01 12:00:00,21.3,21.3,21.22,21.26,106900.0,11.662,11.662,11.6182,11.6401,106900.0
2008-08-01 12:05:00,21.26,21.27,21.25,21.26,99300.0,11.6401,11.6456,11.6346,11.6401,99300.0
2008-08-01 12:10:00,21.26,21.28,21.25,21.26,47000.0,11.6401,11.651,11.6346,11.6401,47000.0
2008-08-01 12:15:00,21.25,21.3,21.24,21.28,218800.0,11.6346,11.662,11.6291,11.651,218800.0
2008-08-01 12:20:00,21.29,21.32,21.27,21.3,386600.0,11.6565,11.6729,11.6456,11.662,386600.0
2008-08-01 12:25:00,21.3,21.31,21.29,21.29,82700.0,11.662,11.6675,11.6565,11.6565,82700.0
2008-08-01 12:30:00,21.3,21.31,21.29,21.29,174200.0,11.662,11.6675,11.6565,11.6565,174200.0
2008-08-01 12:35:00,21.3,21.3,21.24,21.25,100700.0,11.662,11.662,11.6291,11.6346,100700.0
2008-08-01 12:40:00,21.25,21.26,21.24,21.25,53900.0,11.6346,11.6401,11.6291,11.6346,53900.0
2008-08-01 12:45:00,21.26,21.26,21.25,21.25,16500.0,11.6401,11.6401,11.6346,11.6346,16500.0
2008-08-01 12:50:00,21.25,21.26,21.2,21.23,88900.0,11.6346,11.6401,11.6072,11.6237,88900.0
2008-08-01 12:55:00,21.23,21.25,21.22,21.23,668000.0,11.6237,11.6346,11.6182,11.6237,668000.0
2008-08-01 13:00:00,21.23,21.25,21.22,21.23,257300.0,11.6237,11.6346,11.6182,11.6237,257300.0
2008-08-01 13:05:00,21.23,21.25,21.21,21.22,105100.0,11.6237,11.6346,11.6127,11.6182,105100.0
2008-08-01 13:10:00,21.22,21.25,21.21,21.22,283100.0,11.6182,11.6346,11.6127,11.6182,283100.0
2008-08-01 13:15:00,21.22,21.25,21.22,21.25,255500.0,11.6182,11.6346,11.6182,11.6346,255500.0
2008-08-01 13:20:00,21.25,21.25,21.24,21.24,50700.0,11.6346,11.6346,11.6291,11.6291,50700.0
2008-08-01 13:25:00,21.25,21.27,21.25,21.27,112300.0,11.6346,11.6456,11.6346,11.6456,112300.0
2008-08-01 13:30:00,21.27,21.3,21.26,21.28,163700.0,11.6456,11.662,11.6401,11.651,163700.0
2008-08-01 13:35:00,21.28,21.31,21.26,21.27,155900.0,11.651,11.6675,11.6401,11.6456,155900.0
2008-08-01 13:40:00,21.26,21.28,21.24,21.25,80500.0,11.6401,11.651,11.6291,11.6346,80500.0
2008-08-01 13:45:00,21.24,21.28,21.22,21.27,123300.0,11.6291,11.651,11.6182,11.6456,123300.0
2008-08-01 13:50:00,21.28,21.28,21.24,21.24,142100.0,11.651,11.651,11.6291,11.6291,142100.0
2008-08-01 13:55:00,21.23,21.25,21.21,21.21,99700.0,11.6237,11.6346,11.6127,11.6127,99700.0
2008-08-01 14:00:00,21.22,21.25,21.13,21.22,192400.0,11.6182,11.6346,11.5689,11.6182,192400.0
2008-08-01 14:05:00,21.21,21.24,21.18,21.2,302700.0,11.6127,11.6291,11.5963,11.6072,302700.0
2008-08-01 14:10:00,21.2,21.23,21.19,21.21,76300.0,11.6072,11.6237,11.6018,11.6127,76300.0
2008-08-01 14:15:00,21.21,21.23,21.18,21.18,247300.0,11.6127,11.6237,11.5963,11.5963,247300.0
2008-08-01 14:20:00,21.19,21.2,21.18,21.19,140200.0,11.6018,11.6072,11.5963,11.6018,140200.0
2008-08-01 14:25:00,21.19,21.19,21.18,21.19,65500.0,11.6018,11.6018,11.5963,11.6018,65500.0
2008-08-01 14:30:00,21.19,21.19,21.17,21.19,78500.0,11.6018,11.6018,11.5908,11.6018,78500.0
2008-08-01 14:35:00,21.19,21.22,21.18,21.21,104000.0,11.6018,11.6182,11.5963,11.6127,104000.0
2008-08-01 14:40:00,21.21,21.23,21.18,21.2,271100.0,11.6127,11.6237,11.5963,11.6072,271100.0
2008-08-01 14:45:00,21.2,21.22,21.18,21.22,75100.0,11.6072,11.6182,11.5963,11.6182,75100.0
2008-08-01 14:50:00,21.23,21.24,21.22,21.23,63500.0,11.6237,11.6291,11.6182,11.6237,63500.0
2008-08-01 14:55:00,21.23,21.23,21.22,21.23,139300.0,11.6237,11.6237,11.6182,11.6237,139300.0
2008-08-01 15:00:00,21.23,21.24,21.22,21.23,162600.0,11.6237,11.6291,11.6182,11.6237,162600.0
2008-08-01 15:05:00,21.23,21.23,21.2,21.22,130700.0,11.6237,11.6237,11.6072,11.6182,130700.0
2008-08-01 15:10:00,21.22,21.23,21.21,21.23,95500.0,11.6182,11.6237,11.6127,11.6237,95500.0
2008-08-01 15:15:00,21.23,21.23,21.2,21.22,74900.0,11.6237,11.6237,11.6072,11.6182,74900.0
2008-08-01 15:20:00,21.23,21.23,21.21,21.22,81000.0,11.6237,11.6237,11.6127,11.6182,81000.0
2008-08-01 15:25:00,21.21,21.25,21.21,21.24,89900.0,11.6127,11.6346,11.6127,11.6291,89900.0
2008-08-01 15:30:00,21.24,21.25,21.23,21.23,300000.0,11.6291,11.6346,11.6237,11.6237,300000.0
2008-08-01 15:35:00,21.24,21.24,21.2,21.23,190400.0,11.6291,11.6291,11.6072,11.6237,190400.0
2008-08-01 15:40:00,21.23,21.24,21.18,21.18,136500.0,11.6237,11.6291,11.5963,11.5963,136500.0
2008-08-01 15:45:00,21.18,21.22,21.16,21.21,213200.0,11.5963,11.6182,11.5853,11.6127,213200.0
2008-08-01 15:50:00,21.21,21.22,21.18,21.2,284100.0,11.6127,11.6182,11.5963,11.6072,284100.0
2008-08-01 15:55:00,21.2,21.2,21.1,21.13,757000.0,11.6072,11.6072,11.5525,11.5689,757000.0
2008-08-04 09:30:00,21.13,21.51,21.13,21.51,334800.0,11.5689,11.777,11.5689,11.777,334800.0
2008-08-04 09:35:00,21.49,21.51,21.3,21.31,278700.0,11.766,11.777,11.662,11.6675,278700.0
2008-08-04 09:40:00,21.3,21.33,21.25,21.33,182200.0,11.662,11.6784,11.6346,11.6784,182200.0
2008-08-04 09:45:00,21.33,21.35,21.27,21.3,110700.0,11.6784,11.6894,11.6456,11.662,110700.0
2008-08-04 09:50:00,21.31,21.33,21.3,21.33,129000.0,11.6675,11.6784,11.662,11.6784,129000.0
2008-08-04 09:55:00,21.33,21.39,21.32,21.34,100000.0,11.6784,11.7113,11.6729,11.6839,100000.0
2008-08-04 10:00:00,21.34,21.38,21.28,21.29,187700.0,11.6839,11.7058,11.651,11.6565,187700.0
2008-08-04 10:05:00,21.28,21.3,21.23,21.23,101700.0,11.651,11.662,11.6237,11.6237,101700.0
2008-08-04 10:10:00,21.23,21.25,21.23,21.23,80000.0,11.6237,11.6346,11.6237,11.6237,80000.0
2008-08-04 10:15:00,21.23,21.26,21.22,21.25,107200.0,11.6237,11.6401,11.6182,11.6346,107200.0
2008-08-04 10:20:00,21.24,21.26,21.24,21.25,65400.0,11.6291,11.6401,11.6291,11.6346,65400.0
2008-08-04 10:25:00,21.25,21.28,21.25,21.27,124600.0,11.6346,11.651,11.6346,11.6456,124600.0
2008-08-04 10:30:00,21.27,21.27,21.26,21.27,49200.0,11.6456,11.6456,11.6401,11.6456,49200.0
2008-08-04 10:35:00,21.27,21.28,21.24,21.25,210500.0,11.6456,11.651,11.6291,11.6346,210500.0
2008-08-04 10:40:00,21.25,21.26,21.24,21.26,42700.0,11.6346,11.6401,11.6291,11.6401,42700.0
2008-08-04 10:45:00,21.26,21.28,21.25,21.28,98500.0,11.6401,11.651,11.6346,11.651,98500.0
2008-08-04 10:50:00,21.28,21.38,21.28,21.35,330600.0,11.651,11.7058,11.651,11.6894,330600.0
2008-08-04 10:55:00,21.34,21.4,21.33,21.34,258000.0,11.6839,11.7167,11.6784,11.6839,258000.0
2008-08-04 11:00:00,21.34,21.35,21.31,21.33,45500.0,11.6839,11.6894,11.6675,11.6784,45500.0
2008-08-04 11:05:00,21.33,21.36,21.33,21.35,107200.0,11.6784,11.6948,11.6784,11.6894,107200.0
2008-08-04 11:10:00,21.35,21.38,21.34,21.37,81000.0,11.6894,11.7058,11.6839,11.7003,81000.0
2008-08-04 11:15:00,21.36,21.39,21.34,21.35,111600.0,11.6948,11.7113,11.6839,11.6894,111600.0
2008-08-04 11:20:00,21.35,21.36,21.32,21.36,129100.0,11.6894,11.6948,11.6729,11.6948,129100.0
2008-08-04 11:25:00,21.36,21.43,21.36,21.39,244000.0,11.6948,11.7332,11.6948,11.7113,244000.0
2008-08-04 11:30:00,21.39,21.49,21.37,21.49,190300.0,11.7113,11.766,11.7003,11.766,190300.0
2008-08-04 11:35:00,21.49,21.49,21.42,21.47,233700.0,11.766,11.766,11.7277,11.7551,233700.0
2008-08-04 11:40:00,21.47,21.47,21.42,21.43,118400.0,11.7551,11.7551,11.7277,11.7332,118400.0
2008-08-04 11:45:00,21.43,21.43,21.37,21.37,103200.0,11.7332,11.7332,11.7003,11.7003,103200.0
2008-08-04 11:50:00,21.37,21.4,21.35,21.39,94800.0,11.7003,11.7167,11.6894,11.7113,94800.0
2008-08-04 11:55:00,21.4,21.46,21.39,21.45,81500.0,11.7167,11.7496,11.7113,11.7441,81500.0
2008-08-04 12:00:00,21.46,21.46,21.43,21.44,76100.0,11.7496,11.7496,11.7332,11.7386,76100.0
2008-08-04 12:05:00,21.44,21.48,21.43,21.48,88400.0,11.7386,11.7605,11.7332,11.7605,88400.0
2008-08-04 12:10:00,21.48,21.5,21.47,21.49,112700.0,11.7605,11.7715,11.7551,11.766,112700.0
2008-08-04 12:15:00,21.49,21.5,21.46,21.46,52300.0,11.766,11.7715,11.7496,11.7496,52300.0
2008-08-04 12:20:00,21.47,21.47,21.44,21.45,136600.0,11.7551,11.7551,11.7386,11.7441,136600.0
2008-08-04 12:25:00,21.45,21.48,21.41,21.47,225500.0,11.7441,11.7605,11.7222,11.7551,225500.0
2008-08-04 12:30:00,21.47,21.54,21.46,21.52,88200.0,11.7551,11.7934,11.7496,11.7824,88200.0
2008-08-04 12:35:00,21.52,21.57,21.51,21.56,71100.0,11.7824,11.8098,11.777,11.8043,71100.0
2008-08-04 12:40:00,21.56,21.56,21.54,21.56,46200.0,11.8043,11.8043,11.7934,11.8043,46200.0
2008-08-04 12:45:00,21.55,21.56,21.54,21.54,58500.0,11.7989,11.8043,11.7934,11.7934,58500.0
2008-08-04 12:50:00,21.54,21.56,21.54,21.56,44300.0,11.7934,11.8043,11.7934,11.8043,44300.0
2008-08-04 12:55:00,21.56,21.56,21.55,21.56,32200.0,11.8043,11.8043,11.7989,11.8043,32200.0
2008-08-04 13:00:00,21.56,21.57,21.54,21.55,138200.0,11.8043,11.8098,11.7934,11.7989,138200.0
2008-08-04 13:05:00,21.55,21.56,21.51,21.52,125500.0,11.7989,11.8043,11.777,11.7824,125500.0
2008-08-04 13:10:00,21.51,21.52,21.49,21.49,119600.0,11.777,11.7824,11.766,11.766,119600.0
2008-08-04 13:15:00,21.49,21.5,21.48,21.49,141700.0,11.766,11.7715,11.7605,11.766,141700.0
2008-08-04 13:20:00,21.5,21.5,21.45,21.45,89900.0,11.7715,11.7715,11.7441,11.7441,89900.0
2008-08-04 13:25:00,21.45,21.46,21.45,21.45,58100.0,11.7441,11.7496,11.7441,11.7441,58100.0
2008-08-04 13:30:00,21.46,21.46,21.42,21.42,86300.0,11.7496,11.7496,11.7277,11.7277,86300.0
2008-08-04 13:35:00,21.42,21.44,21.41,21.44,56200.0,11.7277,11.7386,11.7222,11.7386,56200.0
2008-08-04 13:40:00,21.44,21.45,21.43,21.45,59900.0,11.7386,11.7441,11.7332,11.7441,59900.0
2008-08-04 13:45:00,21.45,21.45,21.44,21.44,42300.0,11.7441,11.7441,11.7386,11.7386,42300.0
2008-08-04 13:50:00,21.44,21.45,21.44,21.45,29100.0,11.7386,11.7441,11.7386,11.7441,29100.0
2008-08-04 13:55:00,21.45,21.45,21.43,21.44,47400.0,11.7441,11.7441,11.7332,11.7386,47400.0
2008-08-04 14:00:00,21.44,21.46,21.43,21.46,79200.0,11.7386,11.7496,11.7332,11.7496,79200.0
2008-08-04 14:05:00,21.46,21.46,21.44,21.45,59900.0,11.7496,11.7496,11.7386,11.7441,59900.0
2008-08-04 14:10:00,21.44,21.46,21.44,21.44,69000.0,11.7386,11.7496,11.7386,11.7386,69000.0
2008-08-04 14:15:00,21.44,21.49,21.44,21.48,91000.0,11.7386,11.766,11.7386,11.7605,91000.0
2008-08-04 14:20:00,21.49,21.52,21.47,21.48,168200.0,11.766,11.7824,11.7551,11.7605,168200.0
2008-08-04 14:25:00,21.48,21.51,21.48,21.51,88300.0,11.7605,11.777,11.7605,11.777,88300.0
2008-08-04 14:30:00,21.51,21.51,21.5,21.5,94600.0,11.777,11.777,11.7715,11.7715,94600.0
2008-08-04 14:35:00,21.5,21.51,21.49,21.5,89900.0,11.7715,11.777,11.766,11.7715,89900.0
2008-08-04 14:40:00,21.5,21.51,21.49,21.51,122400.0,11.7715,11.777,11.766,11.777,122400.0
2008-08-04 14:45:00,21.51,21.53,21.5,21.53,102300.0,11.777,11.7879,11.7715,11.7879,102300.0
2008-08-04 14:50:00,21.53,21.58,21.52,21.58,132800.0,11.7879,11.8153,11.7824,11.8153,132800.0
2008-08-04 14:55:00,21.58,21.6,21.57,21.59,62900.0,11.8153,11.8262,11.8098,11.8208,62900.0
2008-08-04 15:00:00,21.59,21.61,21.59,21.6,107000.0,11.8208,11.8317,11.8208,11.8262,107000.0
2008-08-04 15:05:00,21.61,21.61,21.56,21.56,145900.0,11.8317,11.8317,11.8043,11.8043,145900.0
2008-08-04 15:10:00,21.57,21.57,21.55,21.55,81400.0,11.8098,11.8098,11.7989,11.7989,81400.0
2008-08-04 15:15:00,21.56,21.57,21.55,21.55,94500.0,11.8043,11.8098,11.7989,11.7989,94500.0
2008-08-04 15:20:00,21.56,21.56,21.5,21.55,141200.0,11.8043,11.8043,11.7715,11.7989,141200.0
2008-08-04 15:25:00,21.54,21.55,21.5,21.5,82400.0,11.7934,11.7989,11.7715,11.7715,82400.0
2008-08-04 15:30:00,21.51,21.55,21.46,21.55,184900.0,11.777,11.7989,11.7496,11.7989,184900.0
2008-08-04 15:35:00,21.55,21.55,21.52,21.54,85700.0,11.7989,11.7989,11.7824,11.7934,85700.0
2008-08-04 15:40:00,21.54,21.54,21.46,21.47,157100.0,11.7934,11.7934,11.7496,11.7551,157100.0
2008-08-04 15:45:00,21.47,21.48,21.44,21.47,186600.0,11.7551,11.7605,11.7386,11.7551,186600.0
2008-08-04 15:50:00,21.48,21.48,21.38,21.39,335700.0,11.7605,11.7605,11.7058,11.7113,335700.0
2008-08-04 15:55:00,21.4,21.4,21.36,21.38,504500.0,11.7167,11.7167,11.6948,11.7058,504500.0
2008-08-05 09:30:00,21.5,21.62,21.4,21.55,255000.0,11.7715,11.8372,11.7167,11.7989,255000.0
2008-08-05 09:35:00,21.55,21.67,21.5,21.6,116500.0,11.7989,11.8646,11.7715,11.8262,116500.0
2008-08-05 09:40:00,21.62,21.66,21.56,21.57,94100.0,11.8372,11.8591,11.8043,11.8098,94100.0
2008-08-05 09:45:00,21.56,21.58,21.48,21.49,70000.0,11.8043,11.8153,11.7605,11.766,70000.0
2008-08-05 09:50:00,21.49,21.51,21.47,21.47,64700.0,11.766,11.777,11.7551,11.7551,64700.0
2008-08-05 09:55:00,21.48,21.54,21.46,21.51,71600.0,11.7605,11.7934,11.7496,11.777,71600.0
2008-08-05 10:00:00,21.52,21.6,21.5,21.6,151400.0,11.7824,11.8262,11.7715,11.8262,151400.0
2008-08-05 10:05:00,21.6,21.6,21.57,21.6,101600.0,11.8262,11.8262,11.8098,11.8262,101600.0
2008-08-05 10:10:00,21.6,21.72,21.6,21.69,227200.0,11.8262,11.8919,11.8262,11.8755,227200.0
2008-08-05 10:15:00,21.69,21.73,21.63,21.71,83000.0,11.8755,11.8974,11.8427,11.8865,83000.0
2008-08-05 10:20:00,21.72,21.72,21.68,21.7,62200.0,11.8919,11.8919,11.87,11.881,62200.0
2008-08-05 10:25:00,21.69,21.69,21.65,21.66,48200.0,11.8755,11.8755,11.8536,11.8591,48200.0
2008-08-05 10:30:00,21.66,21.67,21.63,21.66,42400.0,11.8591,11.8646,11.8427,11.8591,42400.0
2008-08-05 10:35:00,21.66,21.72,21.65,21.67,154300.0,11.8591,11.8919,11.8536,11.8646,154300.0
2008-08-05 10:40:00,21.67,21.74,21.67,21.72,79700.0,11.8646,11.9029,11.8646,11.8919,79700.0
2008-08-05 10:45:00,21.72,21.79,21.7,21.75,141500.0,11.8919,11.9303,11.881,11.9084,141500.0
2008-08-05 10:50:00,21.75,21.81,21.74,21.81,89600.0,11.9084,11.9412,11.9029,11.9412,89600.0
2008-08-05 10:55:00,21.81,21.82,21.78,21.8,88800.0,11.9412,11.9467,11.9248,11.9357,88800.0
2008-08-05 11:00:00,21.8,21.8,21.75,21.8,130400.0,11.9357,11.9357,11.9084,11.9357,130400.0
2008-08-05 11:05:00,21.8,21.82,21.77,21.81,105000.0,11.9357,11.9467,11.9193,11.9412,105000.0
2008-08-05 11:10:00,21.81,21.82,21.78,21.82,58700.0,11.9412,11.9467,11.9248,11.9467,58700.0
2008-08-05 11:15:00,21.82,21.85,21.79,21.84,169100.0,11.9467,11.9631,11.9303,11.9576,169100.0
2008-08-05 11:20:00,21.84,21.85,21.8,21.83,73000.0,11.9576,11.9631,11.9357,11.9522,73000.0
2008-08-05 11:25:00,21.83,21.84,21.82,21.84,54700.0,11.9522,11.9576,11.9467,11.9576,54700.0
2008-08-05 11:30:00,21.83,21.86,21.83,21.85,44600.0,11.9522,11.9686,11.9522,11.9631,44600.0
2008-08-05 11:35:00,21.85,21.86,21.83,21.85,63700.0,11.9631,11.9686,11.9522,11.9631,63700.0
2008-08-05 11:40:00,21.85,21.87,21.84,21.85,72400.0,11.9631,11.9741,11.9576,11.9631,72400.0
2008-08-05 11:45:00,21.85,21.86,21.84,21.86,59000.0,11.9631,11.9686,11.9576,11.9686,59000.0
2008-08-05 11:50:00,21.85,21.86,21.8,21.81,122500.0,11.9631,11.9686,11.9357,11.9412,122500.0
2008-08-05 11:55:00,21.81,21.81,21.78,21.81,42000.0,11.9412,11.9412,11.9248,11.9412,42000.0
2008-08-05 12:00:00,21.8,21.81,21.74,21.75,59800.0,11.9357,11.9412,11.9029,11.9084,59800.0
2008-08-05 12:05:00,21.74,21.83,21.74,21.78,165300.0,11.9029,11.9522,11.9029,11.9248,165300.0
2008-08-05 12:10:00,21.77,21.78,21.73,21.73,41000.0,11.9193,11.9248,11.8974,11.8974,41000.0
2008-08-05 12:15:00,21.73,21.77,21.73,21.76,91500.0,11.8974,11.9193,11.8974,11.9138,91500.0
2008-08-05 12:20:00,21.76,21.78,21.75,21.76,68800.0,11.9138,11.9248,11.9084,11.9138,68800.0
2008-08-05 12:25:00,21.75,21.8,21.74,21.75,232100.0,11.9084,11.9357,11.9029,11.9084,232100.0
2008-08-05 12:30:00,21.75,21.75,21.69,21.71,415000.0,11.9084,11.9084,11.8755,11.8865,415000.0
2008-08-05 12:35:00,21.7,21.75,21.7,21.75,79000.0,11.881,11.9084,11.881,11.9084,79000.0
2008-08-05 12:40:00,21.75,21.76,21.72,21.74,98600.0,11.9084,11.9138,11.8919,11.9029,98600.0
2008-08-05 12:45:00,21.74,21.75,21.71,21.72,102900.0,11.9029,11.9084,11.8865,11.8919,102900.0
2008-08-05 12:50:00,21.72,21.73,21.7,21.71,64100.0,11.8919,11.8974,11.881,11.8865,64100.0
2008-08-05 12:55:00,21.71,21.72,21.7,21.72,25300.0,11.8865,11.8919,11.881,11.8919,25300.0
2008-08-05 13:00:00,21.72,21.73,21.71,21.72,86500.0,11.8919,11.8974,11.8865,11.8919,86500.0
2008-08-05 13:05:00,21.71,21.73,21.69,21.7,72300.0,11.8865,11.8974,11.8755,11.881,72300.0
2008-08-05 13:10:00,21.7,21.72,21.7,21.72,33100.0,11.881,11.8919,11.881,11.8919,33100.0
2008-08-05 13:15:00,21.72,21.72,21.67,21.68,119400.0,11.8919,11.8919,11.8646,11.87,119400.0
2008-08-05 13:20:00,21.67,21.74,21.67,21.74,145000.0,11.8646,11.9029,11.8646,11.9029,145000.0
2008-08-05 13:25:00,21.74,21.76,21.7,21.7,116600.0,11.9029,11.9138,11.881,11.881,116600.0
2008-08-05 13:30:00,21.7,21.73,21.7,21.72,163100.0,11.881,11.8974,11.881,11.8919,163100.0
2008-08-05 13:35:00,21.72,21.73,21.71,21.72,73400.0,11.8919,11.8974,11.8865,11.8919,73400.0
2008-08-05 13:40:00,21.72,21.77,21.71,21.76,98600.0,11.8919,11.9193,11.8865,11.9138,98600.0
2008-08-05 13:45:00,21.76,21.76,21.72,21.76,115400.0,11.9138,11.9138,11.8919,11.9138,115400.0
2008-08-05 13:50:00,21.76,21.82,21.75,21.8,333600.0,11.9138,11.9467,11.9084,11.9357,333600.0
2008-08-05 13:55:00,21.81,21.82,21.79,21.8,92200.0,11.9412,11.9467,11.9303,11.9357,92200.0
2008-08-05 14:00:00,21.79,21.82,21.78,21.78,214100.0,11.9303,11.9467,11.9248,11.9248,214100.0
2008-08-05 14:05:00,21.78,21.8,21.77,21.77,59000.0,11.9248,11.9357,11.9193,11.9193,59000.0
2008-08-05 14:10:00,21.78,21.79,21.71,21.78,181300.0,11.9248,11.9303,11.8865,11.9248,181300.0
2008-08-05 14:15:00,21.77,21.9,21.75,21.8,311700.0,11.9193,11.9905,11.9084,11.9357,311700.0
2008-08-05 14:20:00,21.8,21.83,21.76,21.8,201600.0,11.9357,11.9522,11.9138,11.9357,201600.0
2008-08-05 14:25:00,21.8,21.85,21.78,21.83,122100.0,11.9357,11.9631,11.9248,11.9522,122100.0
2008-08-05 14:30:00,21.83,21.89,21.82,21.88,117400.0,11.9522,11.985,11.9467,11.9795,117400.0
2008-08-05 14:35:00,21.87,21.9,21.85,21.87,122500.0,11.9741,11.9905,11.9631,11.9741,122500.0
2008-08-05 14:40:00,21.87,21.92,21.86,21.92,156700.0,11.9741,12.0014,11.9686,12.0014,156700.0
2008-08-05 14:45:00,21.92,21.93,21.87,21.87,195100.0,12.0014,12.0069,11.9741,11.9741,195100.0
2008-08-05 14:50:00,21.87,21.87,21.82,21.84,90400.0,11.9741,11.9741,11.9467,11.9576,90400.0
2008-08-05 14:55:00,21.84,21.85,21.83,21.84,64200.0,11.9576,11.9631,11.9522,11.9576,64200.0
2008-08-05 15:00:00,21.84,21.9,21.83,21.89,119300.0,11.9576,11.9905,11.9522,11.985,119300.0
2008-08-05 15:05:00,21.9,21.9,21.83,21.85,99300.0,11.9905,11.9905,11.9522,11.9631,99300.0
2008-08-05 15:10:00,21.85,21.87,21.83,21.84,129100.0,11.9631,11.9741,11.9522,11.9576,129100.0
2008-08-05 15:15:00,21.84,21.85,21.81,21.82,101900.0,11.9576,11.9631,11.9412,11.9467,101900.0
2008-08-05 15:20:00,21.83,21.84,21.8,21.81,138600.0,11.9522,11.9576,11.9357,11.9412,138600.0
2008-08-05 15:25:00,21.81,21.82,21.79,21.82,138600.0,11.9412,11.9467,11.9303,11.9467,138600.0
2008-08-05 15:30:00,21.81,21.82,21.8,21.8,155000.0,11.9412,11.9467,11.9357,11.9357,155000.0
2008-08-05 15:35:00,21.81,21.82,21.78,21.81,242100.0,11.9412,11.9467,11.9248,11.9412,242100.0
2008-08-05 15:40:00,21.81,21.88,21.81,21.86,370900.0,11.9412,11.9795,11.9412,11.9686,370900.0
2008-08-05 15:45:00,21.88,21.88,21.84,21.85,251300.0,11.9795,11.9795,11.9576,11.9631,251300.0
2008-08-05 15:50:00,21.85,21.85,21.76,21.77,433200.0,11.9631,11.9631,11.9138,11.9193,433200.0
2008-08-05 15:55:00,21.77,21.81,21.74,21.8,572600.0,11.9193,11.9412,11.9029,11.9357,572600.0
2008-08-06 09:30:00,21.96,21.96,21.65,21.68,220600.0,12.0233,12.0233,11.8536,11.87,220600.0
2008-08-06 09:35:00,21.69,21.8,21.68,21.7,149900.0,11.8755,11.9357,11.87,11.881,149900.0
2008-08-06 09:40:00,21.71,21.72,21.66,21.7,55400.0,11.8865,11.8919,11.8591,11.881,55400.0
2008-08-06 09:45:00,21.7,21.7,21.63,21.68,89200.0,11.881,11.881,11.8427,11.87,89200.0
2008-08-06 09:50:00,21.68,21.69,21.65,21.67,93600.0,11.87,11.8755,11.8536,11.8646,93600.0
2008-08-06 09:55:00,21.66,21.67,21.61,21.61,98100.0,11.8591,11.8646,11.8317,11.8317,98100.0
2008-08-06 10:00:00,21.62,21.65,21.59,21.63,129100.0,11.8372,11.8536,11.8208,11.8427,129100.0
2008-08-06 10:05:00,21.62,21.7,21.6,21.7,128100.0,11.8372,11.881,11.8262,11.881,128100.0
2008-08-06 10:10:00,21.7,21.7,21.64,21.66,73900.0,11.881,11.881,11.8481,11.8591,73900.0
2008-08-06 10:15:00,21.66,21.77,21.66,21.76,112700.0,11.8591,11.9193,11.8591,11.9138,112700.0
2008-08-06 10:20:00,21.76,21.8,21.75,21.8,106000.0,11.9138,11.9357,11.9084,11.9357,106000.0
2008-08-06 10:25:00,21.79,21.8,21.78,21.8,34700.0,11.9303,11.9357,11.9248,11.9357,34700.0
2008-08-06 10:30:00,21.8,21.81,21.76,21.8,103400.0,11.9357,11.9412,11.9138,11.9357,103400.0
2008-08-06 10:35:00,21.8,21.86,21.78,21.84,91100.0,11.9357,11.9686,11.9248,11.9576,91100.0
2008-08-06 10:40:00,21.84,21.84,21.78,21.79,64700.0,11.9576,11.9576,11.9248,11.9303,64700.0
2008-08-06 10:45:00,21.8,21.85,21.79,21.82,44700.0,11.9357,11.9631,11.9303,11.9467,44700.0
2008-08-06 10:50:00,21.83,21.84,21.79,21.8,95800.0,11.9522,11.9576,11.9303,11.9357,95800.0
2008-08-06 10:55:00,21.8,21.81,21.76,21.77,80300.0,11.9357,11.9412,11.9138,11.9193,80300.0
2008-08-06 11:00:00,21.76,21.79,21.74,21.78,95600.0,11.9138,11.9303,11.9029,11.9248,95600.0
2008-08-06 11:05:00,21.79,21.8,21.78,21.78,79500.0,11.9303,11.9357,11.9248,11.9248,79500.0
2008-08-06 11:10:00,21.78,21.86,21.77,21.84,72200.0,11.9248,11.9686,11.9193,11.9576,72200.0
2008-08-06 11:15:00,21.84,21.89,21.83,21.86,74500.0,11.9576,11.985,11.9522,11.9686,74500.0
2008-08-06 11:20:00,21.87,21.88,21.84,21.87,82300.0,11.9741,11.9795,11.9576,11.9741,82300.0
2008-08-06 11:25:00,21.88,21.92,21.87,21.91,98700.0,11.9795,12.0014,11.9741,11.996,98700.0
2008-08-06 11:30:00,21.91,21.95,21.87,21.95,67100.0,11.996,12.0179,11.9741,12.0179,67100.0
2008-08-06 11:35:00,21.95,21.96,21.91,21.94,102900.0,12.0179,12.0233,11.996,12.0124,102900.0
2008-08-06 11:40:00,21.94,21.94,21.91,21.94,31900.0,12.0124,12.0124,11.996,12.0124,31900.0
2008-08-06 11:45:00,21.94,21.95,21.89,21.94,49700.0,12.0124,12.0179,11.985,12.0124,49700.0
2008-08-06 11:50:00,21.93,21.94,21.89,21.92,50700.0,12.0069,12.0124,11.985,12.0014,50700.0
2008-08-06 11:55:00,21.92,21.93,21.89,21.93,35300.0,12.0014,12.0069,11.985,12.0069,35300.0
2008-08-06 12:00:00,21.93,21.93,21.89,21.91,55700.0,12.0069,12.0069,11.985,11.996,55700.0
2008-08-06 12:05:00,21.91,21.91,21.86,21.86,64500.0,11.996,11.996,11.9686,11.9686,64500.0
2008-08-06 12:10:00,21.87,21.87,21.84,21.86,51700.0,11.9741,11.9741,11.9576,11.9686,51700.0
2008-08-06 12:15:00,21.86,21.91,21.86,21.9,39500.0,11.9686,11.996,11.9686,11.9905,39500.0
2008-08-06 12:20:00,21.9,21.95,21.89,21.94,64500.0,11.9905,12.0179,11.985,12.0124,64500.0
2008-08-06 12:25:00,21.95,21.97,21.95,21.95,56000.0,12.0179,12.0288,12.0179,12.0179,56000.0
2008-08-06 12:30:00,21.96,21.98,21.95,21.97,54400.0,12.0233,12.0343,12.0179,12.0288,54400.0
2008-08-06 12:35:00,21.97,21.98,21.96,21.97,27200.0,12.0288,12.0343,12.0233,12.0288,27200.0
2008-08-06 12:40:00,21.98,22.0,21.97,22.0,51400.0,12.0343,12.0452,12.0288,12.0452,51400.0
2008-08-06 12:45:00,21.99,22.0,21.98,21.98,95900.0,12.0398,12.0452,12.0343,12.0343,95900.0
2008-08-06 12:50:00,21.97,21.97,21.93,21.94,74300.0,12.0288,12.0288,12.0069,12.0124,74300.0
2008-08-06 12:55:00,21.94,21.95,21.91,21.91,121800.0,12.0124,12.0179,11.996,11.996,121800.0
2008-08-06 13:00:00,21.91,21.92,21.89,21.9,114200.0,11.996,12.0014,11.985,11.9905,114200.0
2008-08-06 13:05:00,21.9,21.91,21.89,21.9,56400.0,11.9905,11.996,11.985,11.9905,56400.0
2008-08-06 13:10:00,21.9,21.9,21.84,21.85,138900.0,11.9905,11.9905,11.9576,11.9631,138900.0
2008-08-06 13:15:00,21.84,21.88,21.84,21.88,57000.0,11.9576,11.9795,11.9576,11.9795,57000.0
2008-08-06 13:20:00,21.87,21.91,21.87,21.91,57500.0,11.9741,11.996,11.9741,11.996,57500.0
2008-08-06 13:25:00,21.91,21.91,21.89,21.9,41800.0,11.996,11.996,11.985,11.9905,41800.0
2008-08-06 13:30:00,21.89,21.93,21.89,21.91,109600.0,11.985,12.0069,11.985,11.996,109600.0
2008-08-06 13:35:00,21.91,21.93,21.88,21.88,86900.0,11.996,12.0069,11.9795,11.9795,86900.0
2008-08-06 13:40:00,21.88,21.89,21.88,21.89,32700.0,11.9795,11.985,11.9795,11.985,32700.0
2008-08-06 13:45:00,21.88,21.89,21.87,21.89,89300.0,11.9795,11.985,11.9741,11.985,89300.0
2008-08-06 13:50:00,21.88,21.88,21.82,21.82,64000.0,11.9795,11.9795,11.9467,11.9467,64000.0
2008-08-06 13:55:00,21.82,21.84,21.82,21.84,39100.0,11.9467,11.9576,11.9467,11.9576,39100.0
2008-08-06 14:00:00,21.84,21.85,21.83,21.83,53300.0,11.9576,11.9631,11.9522,11.9522,53300.0
2008-08-06 14:05:00,21.83,21.86,21.83,21.85,81200.0,11.9522,11.9686,11.9522,11.9631,81200.0
2008-08-06 14:10:00,21.86,21.91,21.85,21.9,144000.0,11.9686,11.996,11.9631,11.9905,144000.0
2008-08-06 14:15:00,21.9,21.95,21.9,21.93,147000.0,11.9905,12.0179,11.9905,12.0069,147000.0
2008-08-06 14:20:00,21.93,21.94,21.92,21.92,67100.0,12.0069,12.0124,12.0014,12.0014,67100.0
2008-08-06 14:25:00,21.93,21.93,21.91,21.92,65600.0,12.0069,12.0069,11.996,12.0014,65600.0
2008-08-06 14:30:00,21.92,21.93,21.89,21.89,152600.0,12.0014,12.0069,11.985,11.985,152600.0
2008-08-06 14:35:00,21.89,21.91,21.88,21.91,80600.0,11.985,11.996,11.9795,11.996,80600.0
2008-08-06 14:40:00,21.91,21.95,21.9,21.94,64100.0,11.996,12.0179,11.9905,12.0124,64100.0
2008-08-06 14:45:00,21.94,21.95,21.92,21.95,92800.0,12.0124,12.0179,12.0014,12.0179,92800.0
2008-08-06 14:50:00,21.95,22.06,21.94,22.03,675100.0,12.0179,12.0781,12.0124,12.0617,675100.0
2008-08-06 14:55:00,22.03,22.03,21.99,22.02,276100.0,12.0617,12.0617,12.0398,12.0562,276100.0
2008-08-06 15:00:00,22.02,22.08,22.02,22.07,193900.0,12.0562,12.089,12.0562,12.0836,193900.0
2008-08-06 15:05:00,22.07,22.11,22.07,22.08,270500.0,12.0836,12.1055,12.0836,12.089,270500.0
2008-08-06 15:10:00,22.08,22.09,22.06,22.07,57500.0,12.089,12.0945,12.0781,12.0836,57500.0
2008-08-06 15:15:00,22.07,22.07,22.03,22.04,121400.0,12.0836,12.0836,12.0617,12.0671,121400.0
2008-08-06 15:20:00,22.04,22.07,22.04,22.04,76000.0,12.0671,12.0836,12.0671,12.0671,76000.0
2008-08-06 15:25:00,22.04,22.05,22.02,22.02,85900.0,12.0671,12.0726,12.0562,12.0562,85900.0
2008-08-06 15:30:00,22.02,22.04,21.99,22.01,324400.0,12.0562,12.0671,12.0398,12.0507,324400.0
2008-08-06 15:35:00,22.0,22.03,21.98,22.02,176200.0,12.0452,12.0617,12.0343,12.0562,176200.0
2008-08-06 15:40:00,22.03,22.09,22.03,22.04,661500.0,12.0617,12.0945,12.0617,12.0671,661500.0
2008-08-06 15:45:00,22.04,22.06,22.03,22.03,249200.0,12.0671,12.0781,12.0617,12.0617,249200.0
2008-08-06 15:50:00,22.03,22.06,21.97,21.98,701900.0,12.0617,12.0781,12.0288,12.0343,701900.0
2008-08-06 15:55:00,21.98,21.98,21.92,21.94,580100.0,12.0343,12.0343,12.0014,12.0124,580100.0
2008-08-07 09:30:00,21.78,21.86,21.59,21.67,274700.0,11.9248,11.9686,11.8208,11.8646,274700.0
2008-08-07 09:35:00,21.67,21.67,21.5,21.59,109900.0,11.8646,11.8646,11.7715,11.8208,109900.0
2008-08-07 09:40:00,21.59,21.72,21.59,21.67,107100.0,11.8208,11.8919,11.8208,11.8646,107100.0
2008-08-07 09:45:00,21.67,21.75,21.64,21.74,125600.0,11.8646,11.9084,11.8481,11.9029,125600.0
2008-08-07 09:50:00,21.74,21.79,21.72,21.72,142800.0,11.9029,11.9303,11.8919,11.8919,142800.0
2008-08-07 09:55:00,21.72,21.79,21.69,21.79,138200.0,11.8919,11.9303,11.8755,11.9303,138200.0
2008-08-07 10:00:00,21.79,21.9,21.79,21.89,146300.0,11.9303,11.9905,11.9303,11.985,146300.0
2008-08-07 10:05:00,21.89,21.93,21.88,21.88,123500.0,11.985,12.0069,11.9795,11.9795,123500.0
2008-08-07 10:10:00,21.89,21.89,21.83,21.84,73700.0,11.985,11.985,11.9522,11.9576,73700.0
2008-08-07 10:15:00,21.84,21.92,21.84,21.9,98100.0,11.9576,12.0014,11.9576,11.9905,98100.0
2008-08-07 10:20:00,21.9,21.92,21.9,21.92,53800.0,11.9905,12.0014,11.9905,12.0014,53800.0
2008-08-07 10:25:00,21.91,21.94,21.91,21.92,91300.0,11.996,12.0124,11.996,12.0014,91300.0
2008-08-07 10:30:00,21.92,21.92,21.91,21.91,61700.0,12.0014,12.0014,11.996,11.996,61700.0
2008-08-07 10:35:00,21.92,21.92,21.8,21.82,148500.0,12.0014,12.0014,11.9357,11.9467,148500.0
2008-08-07 10:40:00,21.81,21.82,21.74,21.78,119700.0,11.9412,11.9467,11.9029,11.9248,119700.0
2008-08-07 10:45:00,21.78,21.82,21.75,21.75,67300.0,11.9248,11.9467,11.9084,11.9084,67300.0
2008-08-07 10:50:00,21.76,21.79,21.75,21.78,41800.0,11.9138,11.9303,11.9084,11.9248,41800.0
2008-08-07 10:55:00,21.78,21.81,21.78,21.8,45100.0,11.9248,11.9412,11.9248,11.9357,45100.0
2008-08-07 11:00:00,21.81,21.83,21.8,21.82,79200.0,11.9412,11.9522,11.9357,11.9467,79200.0
2008-08-07 11:05:00,21.82,21.89,21.81,21.89,109100.0,11.9467,11.985,11.9412,11.985,109100.0
2008-08-07 11:10:00,21.89,21.96,21.88,21.93,134100.0,11.985,12.0233,11.9795,12.0069,134100.0
2008-08-07 11:15:00,21.93,21.93,21.88,21.88,116000.0,12.0069,12.0069,11.9795,11.9795,116000.0
2008-08-07 11:20:00,21.88,21.9,21.83,21.84,86900.0,11.9795,11.9905,11.9522,11.9576,86900.0
2008-08-07 11:25:00,21.84,21.86,21.83,21.85,63400.0,11.9576,11.9686,11.9522,11.9631,63400.0
2008-08-07 11:30:00,21.85,21.87,21.83,21.86,60100.0,11.9631,11.9741,11.9522,11.9686,60100.0
2008-08-07 11:35:00,21.86,21.93,21.85,21.91,63900.0,11.9686,12.0069,11.9631,11.996,63900.0
2008-08-07 11:40:00,21.9,21.91,21.88,21.9,77800.0,11.9905,11.996,11.9795,11.9905,77800.0
2008-08-07 11:45:00,21.9,21.99,21.88,21.98,137000.0,11.9905,12.0398,11.9795,12.0343,137000.0
2008-08-07 11:50:00,21.98,21.99,21.91,21.94,122000.0,12.0343,12.0398,11.996,12.0124,122000.0
2008-08-07 11:55:00,21.94,21.95,21.9,21.9,82000.0,12.0124,12.0179,11.9905,11.9905,82000.0
2008-08-07 12:00:00,21.91,21.91,21.87,21.89,129600.0,11.996,11.996,11.9741,11.985,129600.0
2008-08-07 12:05:00,21.9,21.91,21.84,21.86,93100.0,11.9905,11.996,11.9576,11.9686,93100.0
2008-08-07 12:10:00,21.86,21.92,21.85,21.91,48300.0,11.9686,12.0014,11.9631,11.996,48300.0
2008-08-07 12:15:00,21.92,21.96,21.91,21.96,34100.0,12.0014,12.0233,11.996,12.0233,34100.0
2008-08-07 12:20:00,21.95,21.96,21.92,21.93,59600.0,12.0179,12.0233,12.0014,12.0069,59600.0
2008-08-07 12:25:00,21.92,21.94,21.92,21.94,34600.0,12.0014,12.0124,12.0014,12.0124,34600.0
2008-08-07 12:30:00,21.93,22.0,21.93,22.0,43200.0,12.0069,12.0452,12.0069,12.0452,43200.0
2008-08-07 12:35:00,21.99,22.03,21.99,21.99,107000.0,12.0398,12.0617,12.0398,12.0398,107000.0
2008-08-07 12:40:00,22.0,22.08,22.0,22.08,111100.0,12.0452,12.089,12.0452,12.089,111100.0
2008-08-07 12:45:00,22.07,22.14,22.07,22.13,129200.0,12.0836,12.1219,12.0836,12.1164,129200.0
2008-08-07 12:50:00,22.12,22.13,22.09,22.11,62600.0,12.1109,12.1164,12.0945,12.1055,62600.0
2008-08-07 12:55:00,22.1,22.13,22.05,22.05,116000.0,12.1,12.1164,12.0726,12.0726,116000.0
2008-08-07 13:00:00,22.06,22.07,22.02,22.02,61900.0,12.0781,12.0836,12.0562,12.0562,61900.0
2008-08-07 13:05:00,22.03,22.03,22.0,22.01,66400.0,12.0617,12.0617,12.0452,12.0507,66400.0
2008-08-07 13:10:00,22.01,22.04,22.01,22.03,46200.0,12.0507,12.0671,12.0507,12.0617,46200.0
2008-08-07 13:15:00,22.04,22.05,22.03,22.04,58700.0,12.0671,12.0726,12.0617,12.0671,58700.0
2008-08-07 13:20:00,22.05,22.05,22.04,22.05,40900.0,12.0726,12.0726,12.0671,12.0726,40900.0
2008-08-07 13:25:00,22.04,22.06,22.04,22.05,73600.0,12.0671,12.0781,12.0671,12.0726,73600.0
2008-08-07 13:30:00,22.05,22.06,22.01,22.01,290600.0,12.0726,12.0781,12.0507,12.0507,290600.0
2008-08-07 13:35:00,22.01,22.02,21.97,21.97,104400.0,12.0507,12.0562,12.0288,12.0288,104400.0
2008-08-07 13:40:00,21.97,22.02,21.97,22.01,80200.0,12.0288,12.0562,12.0288,12.0507,80200.0
2008-08-07 13:45:00,22.02,22.05,22.01,22.03,106900.0,12.0562,12.0726,12.0507,12.0617,106900.0
2008-08-07 13:50:00,22.03,22.04,22.01,22.01,51900.0,12.0617,12.0671,12.0507,12.0507,51900.0
2008-08-07 13:55:00,22.01,22.02,21.93,21.93,110100.0,12.0507,12.0562,12.0069,12.0069,110100.0
2008-08-07 14:00:00,21.93,21.97,21.92,21.95,151900.0,12.0069,12.0288,12.0014,12.0179,151900.0
2008-08-07 14:05:00,21.95,21.96,21.9,21.9,100300.0,12.0179,12.0233,11.9905,11.9905,100300.0
2008-08-07 14:10:00,21.9,21.94,21.88,21.93,117100.0,11.9905,12.0124,11.9795,12.0069,117100.0
2008-08-07 14:15:00,21.93,21.94,21.93,21.94,56100.0,12.0069,12.0124,12.0069,12.0124,56100.0
2008-08-07 14:20:00,21.94,21.95,21.93,21.95,83900.0,12.0124,12.0179,12.0069,12.0179,83900.0
2008-08-07 14:25:00,21.94,21.96,21.93,21.95,104900.0,12.0124,12.0233,12.0069,12.0179,104900.0
2008-08-07 14:30:00,21.96,21.99,21.96,21.99,138400.0,12.0233,12.0398,12.0233,12.0398,138400.0
2008-08-07 14:35:00,21.99,22.0,21.98,22.0,108700.0,12.0398,12.0452,12.0343,12.0452,108700.0
2008-08-07 14:40:00,22.0,22.04,21.99,22.03,155200.0,12.0452,12.0671,12.0398,12.0617,155200.0
2008-08-07 14:45:00,22.02,22.03,21.96,21.97,110500.0,12.0562,12.0617,12.0233,12.0288,110500.0
2008-08-07 14:50:00,21.97,22.01,21.97,22.01,84300.0,12.0288,12.0507,12.0288,12.0507,84300.0
2008-08-07 14:55:00,22.0,22.01,21.92,21.94,132300.0,12.0452,12.0507,12.0014,12.0124,132300.0
2008-08-07 15:00:00,21.95,21.96,21.87,21.89,295100.0,12.0179,12.0233,11.9741,11.985,295100.0
2008-08-07 15:05:00,21.89,21.93,21.88,21.93,155000.0,11.985,12.0069,11.9795,12.0069,155000.0
2008-08-07 15:10:00,21.92,21.93,21.88,21.89,79700.0,12.0014,12.0069,11.9795,11.985,79700.0
2008-08-07 15:15:00,21.88,21.89,21.85,21.85,99800.0,11.9795,11.985,11.9631,11.9631,99800.0
2008-08-07 15:20:00,21.85,21.86,21.81,21.82,125000.0,11.9631,11.9686,11.9412,11.9467,125000.0
2008-08-07 15:25:00,21.81,21.84,21.78,21.79,123500.0,11.9412,11.9576,11.9248,11.9303,123500.0
2008-08-07 15:30:00,21.79,21.81,21.68,21.68,192300.0,11.9303,11.9412,11.87,11.87,192300.0
2008-08-07 15:35:00,21.68,21.71,21.64,21.65,279500.0,11.87,11.8865,11.8481,11.8536,279500.0
2008-08-07 15:40:00,21.64,21.66,21.62,21.65,387300.0,11.8481,11.8591,11.8372,11.8536,387300.0
2008-08-07 15:45:00,21.66,21.67,21.63,21.65,343800.0,11.8591,11.8646,11.8427,11.8536,343800.0
2008-08-07 15:50:00,21.65,21.67,21.64,21.66,340200.0,11.8536,11.8646,11.8481,11.8591,340200.0
2008-08-07 15:55:00,21.66,21.7,21.62,21.7,508500.0,11.8591,11.881,11.8372,11.881,508500.0
2008-08-08 09:30:00,21.72,21.9,21.36,21.69,195800.0,11.8919,11.9905,11.6948,11.8755,195800.0
2008-08-08 09:35:00,21.72,21.91,21.72,21.82,106200.0,11.8919,11.996,11.8919,11.9467,106200.0
2008-08-08 09:40:00,21.82,21.91,21.82,21.91,79700.0,11.9467,11.996,11.9467,11.996,79700.0
2008-08-08 09:45:00,21.91,22.03,21.9,22.03,120100.0,11.996,12.0617,11.9905,12.0617,120100.0
2008-08-08 09:50:00,22.03,22.04,21.95,21.97,151400.0,12.0617,12.0671,12.0179,12.0288,151400.0
2008-08-08 09:55:00,21.97,22.03,21.96,22.03,66600.0,12.0288,12.0617,12.0233,12.0617,66600.0
2008-08-08 10:00:00,22.02,22.08,22.02,22.05,227900.0,12.0562,12.089,12.0562,12.0726,227900.0
2008-08-08 10:05:00,22.05,22.1,21.99,22.1,147900.0,12.0726,12.1,12.0398,12.1,147900.0
2008-08-08 10:10:00,22.1,22.1,22.08,22.09,156900.0,12.1,12.1,12.089,12.0945,156900.0
2008-08-08 10:15:00,22.1,22.1,22.06,22.07,125400.0,12.1,12.1,12.0781,12.0836,125400.0
2008-08-08 10:20:00,22.07,22.15,22.04,22.08,308600.0,12.0836,12.1274,12.0671,12.089,308600.0
2008-08-08 10:25:00,22.09,22.09,22.0,22.05,145600.0,12.0945,12.0945,12.0452,12.0726,145600.0
2008-08-08 10:30:00,22.05,22.05,22.0,22.04,88700.0,12.0726,12.0726,12.0452,12.0671,88700.0
2008-08-08 10:35:00,22.04,22.05,22.03,22.04,80000.0,12.0671,12.0726,12.0617,12.0671,80000.0
2008-08-08 10:40:00,22.04,22.07,22.03,22.04,116900.0,12.0671,12.0836,12.0617,12.0671,116900.0
2008-08-08 10:45:00,22.04,22.11,22.04,22.11,53200.0,12.0671,12.1055,12.0671,12.1055,53200.0
2008-08-08 10:50:00,22.1,22.15,22.1,22.15,84300.0,12.1,12.1274,12.1,12.1274,84300.0
2008-08-08 10:55:00,22.14,22.17,22.08,22.1,145700.0,12.1219,12.1383,12.089,12.1,145700.0
2008-08-08 11:00:00,22.11,22.17,22.11,22.15,108600.0,12.1055,12.1383,12.1055,12.1274,108600.0
2008-08-08 11:05:00,22.16,22.16,22.13,22.15,60900.0,12.1328,12.1328,12.1164,12.1274,60900.0
2008-08-08 11:10:00,22.16,22.19,22.15,22.18,124700.0,12.1328,12.1493,12.1274,12.1438,124700.0
2008-08-08 11:15:00,22.19,22.19,22.13,22.17,103500.0,12.1493,12.1493,12.1164,12.1383,103500.0
2008-08-08 11:20:00,22.17,22.19,22.15,22.16,48800.0,12.1383,12.1493,12.1274,12.1328,48800.0
2008-08-08 11:25:00,22.15,22.16,22.13,22.14,214000.0,12.1274,12.1328,12.1164,12.1219,214000.0
2008-08-08 11:30:00,22.15,22.19,22.13,22.19,114800.0,12.1274,12.1493,12.1164,12.1493,114800.0
2008-08-08 11:35:00,22.19,22.19,22.05,22.06,154900.0,12.1493,12.1493,12.0726,12.0781,154900.0
2008-08-08 11:40:00,22.06,22.13,22.05,22.1,63700.0,12.0781,12.1164,12.0726,12.1,63700.0
2008-08-08 11:45:00,22.1,22.15,22.09,22.15,69000.0,12.1,12.1274,12.0945,12.1274,69000.0
2008-08-08 11:50:00,22.15,22.17,22.14,22.17,57600.0,12.1274,12.1383,12.1219,12.1383,57600.0
2008-08-08 11:55:00,22.17,22.17,22.08,22.09,111800.0,12.1383,12.1383,12.089,12.0945,111800.0
2008-08-08 12:00:00,22.08,22.13,22.08,22.13,59900.0,12.089,12.1164,12.089,12.1164,59900.0
2008-08-08 12:05:00,22.13,22.15,22.12,22.14,34500.0,12.1164,12.1274,12.1109,12.1219,34500.0
2008-08-08 12:10:00,22.13,22.2,22.13,22.19,70400.0,12.1164,12.1547,12.1164,12.1493,70400.0
2008-08-08 12:15:00,22.19,22.2,22.16,22.2,142300.0,12.1493,12.1547,12.1328,12.1547,142300.0
2008-08-08 12:20:00,22.2,22.21,22.18,22.2,109200.0,12.1547,12.1602,12.1438,12.1547,109200.0
2008-08-08 12:25:00,22.19,22.22,22.18,22.2,101700.0,12.1493,12.1657,12.1438,12.1547,101700.0
2008-08-08 12:30:00,22.2,22.2,22.17,22.19,168000.0,12.1547,12.1547,12.1383,12.1493,168000.0
2008-08-08 12:35:00,22.19,22.19,22.15,22.19,111200.0,12.1493,12.1493,12.1274,12.1493,111200.0
2008-08-08 12:40:00,22.18,22.21,22.17,22.17,97100.0,12.1438,12.1602,12.1383,12.1383,97100.0
2008-08-08 12:45:00,22.17,22.21,22.17,22.2,29600.0,12.1383,12.1602,12.1383,12.1547,29600.0
2008-08-08 12:50:00,22.21,22.23,22.2,22.22,58900.0,12.1602,12.1712,12.1547,12.1657,58900.0
2008-08-08 12:55:00,22.22,22.25,22.21,22.23,108800.0,12.1657,12.1821,12.1602,12.1712,108800.0
2008-08-08 13:00:00,22.24,22.25,22.22,22.23,96900.0,12.1766,12.1821,12.1657,12.1712,96900.0
2008-08-08 13:05:00,22.23,22.24,22.2,22.2,44000.0,12.1712,12.1766,12.1547,12.1547,44000.0
2008-08-08 13:10:00,22.2,22.22,22.19,22.2,36400.0,12.1547,12.1657,12.1493,12.1547,36400.0
2008-08-08 13:15:00,22.2,22.22,22.2,22.21,25100.0,12.1547,12.1657,12.1547,12.1602,25100.0
2008-08-08 13:20:00,22.21,22.25,22.21,22.25,62000.0,12.1602,12.1821,12.1602,12.1821,62000.0
2008-08-08 13:25:00,22.25,22.3,22.24,22.29,63200.0,12.1821,12.2095,12.1766,12.204,63200.0
2008-08-08 13:30:00,22.29,22.3,22.24,22.27,192700.0,12.204,12.2095,12.1766,12.1931,192700.0
2008-08-08 13:35:00,22.27,22.27,22.2,22.21,66200.0,12.1931,12.1931,12.1547,12.1602,66200.0
2008-08-08 13:40:00,22.22,22.24,22.21,22.22,110600.0,12.1657,12.1766,12.1602,12.1657,110600.0
2008-08-08 13:45:00,22.22,22.24,22.2,22.2,68000.0,12.1657,12.1766,12.1547,12.1547,68000.0
2008-08-08 13:50:00,22.2,22.21,22.19,22.2,31500.0,12.1547,12.1602,12.1493,12.1547,31500.0
2008-08-08 13:55:00,22.19,22.21,22.18,22.18,62900.0,12.1493,12.1602,12.1438,12.1438,62900.0
2008-08-08 14:00:00,22.18,22.2,22.17,22.18,53300.0,12.1438,12.1547,12.1383,12.1438,53300.0
2008-08-08 14:05:00,22.18,22.2,22.17,22.2,46900.0,12.1438,12.1547,12.1383,12.1547,46900.0
2008-08-08 14:10:00,22.2,22.21,22.19,22.21,25700.0,12.1547,12.1602,12.1493,12.1602,25700.0
2008-08-08 14:15:00,22.2,22.22,22.18,22.2,167700.0,12.1547,12.1657,12.1438,12.1547,167700.0
2008-08-08 14:20:00,22.2,22.26,22.2,22.25,102900.0,12.1547,12.1876,12.1547,12.1821,102900.0
2008-08-08 14:25:00,22.25,22.27,22.24,22.27,94600.0,12.1821,12.1931,12.1766,12.1931,94600.0
2008-08-08 14:30:00,22.28,22.3,22.27,22.27,107800.0,12.1985,12.2095,12.1931,12.1931,107800.0
2008-08-08 14:35:00,22.27,22.3,22.27,22.29,98600.0,12.1931,12.2095,12.1931,12.204,98600.0
2008-08-08 14:40:00,22.29,22.33,22.27,22.28,250000.0,12.204,12.2259,12.1931,12.1985,250000.0
2008-08-08 14:45:00,22.28,22.29,22.25,22.25,135600.0,12.1985,12.204,12.1821,12.1821,135600.0
2008-08-08 14:50:00,22.26,22.27,22.24,22.25,104100.0,12.1876,12.1931,12.1766,12.1821,104100.0
2008-08-08 14:55:00,22.25,22.25,22.22,22.22,181700.0,12.1821,12.1821,12.1657,12.1657,181700.0
2008-08-08 15:00:00,22.23,22.25,22.23,22.25,58800.0,12.1712,12.1821,12.1712,12.1821,58800.0
2008-08-08 15:05:00,22.24,22.26,22.24,22.26,67500.0,12.1766,12.1876,12.1766,12.1876,67500.0
2008-08-08 15:10:00,22.26,22.26,22.23,22.24,76300.0,12.1876,12.1876,12.1712,12.1766,76300.0
2008-08-08 15:15:00,22.24,22.25,22.23,22.23,176600.0,12.1766,12.1821,12.1712,12.1712,176600.0
2008-08-08 15:20:00,22.23,22.26,22.22,22.23,174600.0,12.1712,12.1876,12.1657,12.1712,174600.0
2008-08-08 15:25:00,22.22,22.25,22.22,22.25,295500.0,12.1657,12.1821,12.1657,12.1821,295500.0
2008-08-08 15:30:00,22.25,22.28,22.23,22.28,207800.0,12.1821,12.1985,12.1712,12.1985,207800.0
2008-08-08 15:35:00,22.27,22.36,22.27,22.34,393000.0,12.1931,12.2423,12.1931,12.2314,393000.0
2008-08-08 15:40:00,22.35,22.39,22.34,22.37,454500.0,12.2369,12.2588,12.2314,12.2478,454500.0
2008-08-08 15:45:00,22.36,22.36,22.28,22.29,320100.0,12.2423,12.2423,12.1985,12.204,320100.0
2008-08-08 15:50:00,22.29,22.31,22.25,22.26,334000.0,12.204,12.215,12.1821,12.1876,334000.0
2008-08-08 15:55:00,22.25,22.29,22.22,22.29,468100.0,12.1821,12.204,12.1657,12.204,468100.0
2008-08-11 09:30:00,22.32,22.42,22.13,22.16,141800.0,12.2204,12.2752,12.1164,12.1328,141800.0
2008-08-11 09:35:00,22.16,22.17,22.12,22.14,26400.0,12.1328,12.1383,12.1109,12.1219,26400.0
2008-08-11 09:40:00,22.13,22.16,22.1,22.16,78000.0,12.1164,12.1328,12.1,12.1328,78000.0
2008-08-11 09:45:00,22.16,22.21,22.14,22.21,74400.0,12.1328,12.1602,12.1219,12.1602,74400.0
2008-08-11 09:50:00,22.21,22.3,22.2,22.29,79400.0,12.1602,12.2095,12.1547,12.204,79400.0
2008-08-11 09:55:00,22.3,22.31,22.29,22.3,66800.0,12.2095,12.215,12.204,12.2095,66800.0
2008-08-11 10:00:00,22.3,22.33,22.3,22.3,49100.0,12.2095,12.2259,12.2095,12.2095,49100.0
2008-08-11 10:05:00,22.3,22.32,22.23,22.29,166800.0,12.2095,12.2204,12.1712,12.204,166800.0
2008-08-11 10:10:00,22.3,22.3,22.25,22.27,64800.0,12.2095,12.2095,12.1821,12.1931,64800.0
2008-08-11 10:15:00,22.28,22.34,22.28,22.33,71400.0,12.1985,12.2314,12.1985,12.2259,71400.0
2008-08-11 10:20:00,22.33,22.34,22.27,22.3,78800.0,12.2259,12.2314,12.1931,12.2095,78800.0
2008-08-11 10:25:00,22.3,22.31,22.27,22.28,103500.0,12.2095,12.215,12.1931,12.1985,103500.0
2008-08-11 10:30:00,22.27,22.28,22.24,22.25,49800.0,12.1931,12.1985,12.1766,12.1821,49800.0
2008-08-11 10:35:00,22.26,22.26,22.22,22.23,35200.0,12.1876,12.1876,12.1657,12.1712,35200.0
2008-08-11 10:40:00,22.22,22.27,22.2,22.26,59100.0,12.1657,12.1931,12.1547,12.1876,59100.0
2008-08-11 10:45:00,22.27,22.32,22.27,22.32,23700.0,12.1931,12.2204,12.1931,12.2204,23700.0
2008-08-11 10:50:00,22.31,22.35,22.31,22.35,47900.0,12.215,12.2369,12.215,12.2369,47900.0
2008-08-11 10:55:00,22.34,22.36,22.29,22.33,83400.0,12.2314,12.2423,12.204,12.2259,83400.0
2008-08-11 11:00:00,22.33,22.36,22.32,22.36,29200.0,12.2259,12.2423,12.2204,12.2423,29200.0
2008-08-11 11:05:00,22.36,22.41,22.36,22.38,122700.0,12.2423,12.2697,12.2423,12.2533,122700.0
2008-08-11 11:10:00,22.37,22.38,22.34,22.35,63500.0,12.2478,12.2533,12.2314,12.2369,63500.0
2008-08-11 11:15:00,22.34,22.37,22.34,22.37,23000.0,12.2314,12.2478,12.2314,12.2478,23000.0
2008-08-11 11:20:00,22.37,22.38,22.34,22.34,31600.0,12.2478,12.2533,12.2314,12.2314,31600.0
2008-08-11 11:25:00,22.34,22.38,22.31,22.37,189400.0,12.2314,12.2533,12.215,12.2478,189400.0
2008-08-11 11:30:00,22.36,22.39,22.34,22.39,77900.0,12.2423,12.2588,12.2314,12.2588,77900.0
2008-08-11 11:35:00,22.39,22.46,22.39,22.44,112200.0,12.2588,12.2971,12.2588,12.2861,112200.0
2008-08-11 11:40:00,22.44,22.47,22.43,22.46,42300.0,12.2861,12.3026,12.2807,12.2971,42300.0
2008-08-11 11:45:00,22.47,22.47,22.45,22.46,18300.0,12.3026,12.3026,12.2916,12.2971,18300.0
2008-08-11 11:50:00,22.46,22.48,22.44,22.47,66600.0,12.2971,12.308,12.2861,12.3026,66600.0
2008-08-11 11:55:00,22.46,22.48,22.44,22.46,50900.0,12.2971,12.308,12.2861,12.2971,50900.0
2008-08-11 12:00:00,22.45,22.47,22.44,22.45,59900.0,12.2916,12.3026,12.2861,12.2916,59900.0
2008-08-11 12:05:00,22.44,22.46,22.44,22.45,46900.0,12.2861,12.2971,12.2861,12.2916,46900.0
2008-08-11 12:10:00,22.45,22.45,22.4,22.42,65800.0,12.2916,12.2916,12.2642,12.2752,65800.0
2008-08-11 12:15:00,22.42,22.45,22.41,22.45,27700.0,12.2752,12.2916,12.2697,12.2916,27700.0
2008-08-11 12:20:00,22.45,22.48,22.45,22.48,31300.0,12.2916,12.308,12.2916,12.308,31300.0
2008-08-11 12:25:00,22.48,22.5,22.47,22.49,59800.0,12.308,12.319,12.3026,12.3135,59800.0
2008-08-11 12:30:00,22.48,22.5,22.48,22.49,69800.0,12.308,12.319,12.308,12.3135,69800.0
2008-08-11 12:35:00,22.5,22.5,22.49,22.5,24200.0,12.319,12.319,12.3135,12.319,24200.0
2008-08-11 12:40:00,22.5,22.51,22.49,22.49,92200.0,12.319,12.3245,12.3135,12.3135,92200.0
2008-08-11 12:45:00,22.5,22.5,22.49,22.5,51800.0,12.319,12.319,12.3135,12.319,51800.0
2008-08-11 12:50:00,22.49,22.5,22.48,22.48,47300.0,12.3135,12.319,12.308,12.308,47300.0
2008-08-11 12:55:00,22.49,22.5,22.48,22.49,53800.0,12.3135,12.319,12.308,12.3135,53800.0
2008-08-11 13:00:00,22.49,22.52,22.48,22.51,70000.0,12.3135,12.3299,12.308,12.3245,70000.0
2008-08-11 13:05:00,22.51,22.52,22.48,22.49,85000.0,12.3245,12.3299,12.308,12.3135,85000.0
2008-08-11 13:10:00,22.49,22.5,22.48,22.49,38400.0,12.3135,12.319,12.308,12.3135,38400.0
2008-08-11 13:15:00,22.49,22.5,22.45,22.45,147900.0,12.3135,12.319,12.2916,12.2916,147900.0
2008-08-11 13:20:00,22.46,22.48,22.45,22.48,39100.0,12.2971,12.308,12.2916,12.308,39100.0
2008-08-11 13:25:00,22.47,22.49,22.46,22.49,37400.0,12.3026,12.3135,12.2971,12.3135,37400.0
2008-08-11 13:30:00,22.49,22.51,22.48,22.51,41700.0,12.3135,12.3245,12.308,12.3245,41700.0
2008-08-11 13:35:00,22.51,22.55,22.5,22.54,94200.0,12.3245,12.3464,12.319,12.3409,94200.0
2008-08-11 13:40:00,22.55,22.58,22.54,22.56,240800.0,12.3464,12.3628,12.3409,12.3518,240800.0
2008-08-11 13:45:00,22.55,22.56,22.53,22.53,46000.0,12.3464,12.3518,12.3354,12.3354,46000.0
2008-08-11 13:50:00,22.53,22.55,22.53,22.54,57300.0,12.3354,12.3464,12.3354,12.3409,57300.0
2008-08-11 13:55:00,22.54,22.55,22.5,22.5,64700.0,12.3409,12.3464,12.319,12.319,64700.0
2008-08-11 14:00:00,22.5,22.52,22.5,22.5,68800.0,12.319,12.3299,12.319,12.319,68800.0
2008-08-11 14:05:00,22.51,22.53,22.5,22.52,66100.0,12.3245,12.3354,12.319,12.3299,66100.0
2008-08-11 14:10:00,22.52,22.54,22.5,22.51,192200.0,12.3299,12.3409,12.319,12.3245,192200.0
2008-08-11 14:15:00,22.51,22.52,22.49,22.51,103300.0,12.3245,12.3299,12.3135,12.3245,103300.0
2008-08-11 14:20:00,22.51,22.51,22.49,22.5,142900.0,12.3245,12.3245,12.3135,12.319,142900.0
2008-08-11 14:25:00,22.51,22.52,22.5,22.5,104900.0,12.3245,12.3299,12.319,12.319,104900.0
2008-08-11 14:30:00,22.5,22.51,22.48,22.48,71900.0,12.319,12.3245,12.308,12.308,71900.0
2008-08-11 14:35:00,22.48,22.49,22.44,22.45,179300.0,12.308,12.3135,12.2861,12.2916,179300.0
2008-08-11 14:40:00,22.45,22.47,22.43,22.47,127300.0,12.2916,12.3026,12.2807,12.3026,127300.0
2008-08-11 14:45:00,22.47,22.49,22.45,22.45,97100.0,12.3026,12.3135,12.2916,12.2916,97100.0
2008-08-11 14:50:00,22.45,22.46,22.37,22.37,61400.0,12.2916,12.2971,12.2478,12.2478,61400.0
2008-08-11 14:55:00,22.37,22.39,22.36,22.38,133800.0,12.2478,12.2588,12.2423,12.2533,133800.0
2008-08-11 15:00:00,22.39,22.39,22.37,22.38,142600.0,12.2588,12.2588,12.2478,12.2533,142600.0
2008-08-11 15:05:00,22.38,22.4,22.37,22.4,120500.0,12.2533,12.2642,12.2478,12.2642,120500.0
2008-08-11 15:10:00,22.4,22.4,22.39,22.39,34900.0,12.2642,12.2642,12.2588,12.2588,34900.0
2008-08-11 15:15:00,22.4,22.4,22.36,22.37,108900.0,12.2642,12.2642,12.2423,12.2478,108900.0
2008-08-11 15:20:00,22.37,22.37,22.32,22.32,80700.0,12.2478,12.2478,12.2204,12.2204,80700.0
2008-08-11 15:25:00,22.33,22.34,22.31,22.32,99900.0,12.2259,12.2314,12.215,12.2204,99900.0
2008-08-11 15:30:00,22.32,22.32,22.29,22.29,110900.0,12.2204,12.2204,12.204,12.204,110900.0
2008-08-11 15:35:00,22.29,22.33,22.29,22.32,71600.0,12.204,12.2259,12.204,12.2204,71600.0
2008-08-11 15:40:00,22.33,22.4,22.32,22.39,190900.0,12.2259,12.2642,12.2204,12.2588,190900.0
2008-08-11 15:45:00,22.39,22.4,22.36,22.4,160500.0,12.2588,12.2642,12.2423,12.2642,160500.0
2008-08-11 15:50:00,22.4,22.44,22.4,22.42,267700.0,12.2642,12.2861,12.2642,12.2752,267700.0
2008-08-11 15:55:00,22.43,22.44,22.4,22.43,267900.0,12.2807,12.2861,12.2642,12.2807,267900.0
2008-08-12 09:30:00,22.47,22.52,22.36,22.42,133700.0,12.3026,12.3299,12.2423,12.2752,133700.0
2008-08-12 09:35:00,22.41,22.45,22.36,22.36,28600.0,12.2697,12.2916,12.2423,12.2423,28600.0
2008-08-12 09:40:00,22.38,22.46,22.36,22.44,60500.0,12.2533,12.2971,12.2423,12.2861,60500.0
2008-08-12 09:45:00,22.44,22.47,22.35,22.36,77800.0,12.2861,12.3026,12.2369,12.2423,77800.0
2008-08-12 09:50:00,22.37,22.39,22.29,22.3,50800.0,12.2478,12.2588,12.204,12.2095,50800.0
2008-08-12 09:55:00,22.29,22.4,22.29,22.38,70700.0,12.204,12.2642,12.204,12.2533,70700.0
2008-08-12 10:00:00,22.38,22.45,22.37,22.43,130400.0,12.2533,12.2916,12.2478,12.2807,130400.0
2008-08-12 10:05:00,22.44,22.48,22.39,22.41,65700.0,12.2861,12.308,12.2588,12.2697,65700.0
2008-08-12 10:10:00,22.43,22.49,22.4,22.49,43400.0,12.2807,12.3135,12.2642,12.3135,43400.0
2008-08-12 10:15:00,22.48,22.5,22.39,22.4,63600.0,12.308,12.319,12.2588,12.2642,63600.0
2008-08-12 10:20:00,22.4,22.44,22.39,22.43,40700.0,12.2642,12.2861,12.2588,12.2807,40700.0
2008-08-12 10:25:00,22.42,22.43,22.35,22.36,41700.0,12.2752,12.2807,12.2369,12.2423,41700.0
2008-08-12 10:30:00,22.35,22.38,22.3,22.32,75900.0,12.2369,12.2533,12.2095,12.2204,75900.0
2008-08-12 10:35:00,22.32,22.36,22.3,22.35,55600.0,12.2204,12.2423,12.2095,12.2369,55600.0
2008-08-12 10:40:00,22.35,22.36,22.3,22.35,38400.0,12.2369,12.2423,12.2095,12.2369,38400.0
2008-08-12 10:45:00,22.34,22.39,22.33,22.38,44100.0,12.2314,12.2588,12.2259,12.2533,44100.0
2008-08-12 10:50:00,22.39,22.39,22.31,22.32,64000.0,12.2588,12.2588,12.215,12.2204,64000.0
2008-08-12 10:55:00,22.33,22.39,22.32,22.36,46700.0,12.2259,12.2588,12.2204,12.2423,46700.0
2008-08-12 11:00:00,22.35,22.39,22.34,22.36,24700.0,12.2369,12.2588,12.2314,12.2423,24700.0
2008-08-12 11:05:00,22.36,22.47,22.36,22.45,81500.0,12.2423,12.3026,12.2423,12.2916,81500.0
2008-08-12 11:10:00,22.45,22.46,22.36,22.38,80900.0,12.2916,12.2971,12.2423,12.2533,80900.0
2008-08-12 11:15:00,22.39,22.4,22.37,22.37,68000.0,12.2588,12.2642,12.2478,12.2478,68000.0
2008-08-12 11:20:00,22.37,22.45,22.37,22.41,95000.0,12.2478,12.2916,12.2478,12.2697,95000.0
2008-08-12 11:25:00,22.41,22.53,22.41,22.51,108500.0,12.2697,12.3354,12.2697,12.3245,108500.0
2008-08-12 11:30:00,22.51,22.52,22.43,22.43,142100.0,12.3245,12.3299,12.2807,12.2807,142100.0
2008-08-12 11:35:00,22.43,22.44,22.34,22.35,109800.0,12.2807,12.2861,12.2314,12.2369,109800.0
2008-08-12 11:40:00,22.35,22.36,22.33,22.34,103000.0,12.2369,12.2423,12.2259,12.2314,103000.0
2008-08-12 11:45:00,22.34,22.39,22.33,22.37,72400.0,12.2314,12.2588,12.2259,12.2478,72400.0
2008-08-12 11:50:00,22.36,22.38,22.34,22.34,53400.0,12.2423,12.2533,12.2314,12.2314,53400.0
2008-08-12 11:55:00,22.34,22.36,22.31,22.33,95300.0,12.2314,12.2423,12.215,12.2259,95300.0
2008-08-12 12:00:00,22.33,22.35,22.32,22.34,26500.0,12.2259,12.2369,12.2204,12.2314,26500.0
2008-08-12 12:05:00,22.34,22.37,22.34,22.34,43100.0,12.2314,12.2478,12.2314,12.2314,43100.0
2008-08-12 12:10:00,22.34,22.34,22.29,22.29,55500.0,12.2314,12.2314,12.204,12.204,55500.0
2008-08-12 12:15:00,22.29,22.32,22.27,22.28,67500.0,12.204,12.2204,12.1931,12.1985,67500.0
2008-08-12 12:20:00,22.28,22.29,22.27,22.28,67100.0,12.1985,12.204,12.1931,12.1985,67100.0
2008-08-12 12:25:00,22.28,22.3,22.28,22.28,51600.0,12.1985,12.2095,12.1985,12.1985,51600.0
2008-08-12 12:30:00,22.28,22.3,22.25,22.25,39900.0,12.1985,12.2095,12.1821,12.1821,39900.0
2008-08-12 12:35:00,22.25,22.27,22.25,22.26,37400.0,12.1821,12.1931,12.1821,12.1876,37400.0
2008-08-12 12:40:00,22.26,22.3,22.25,22.3,79300.0,12.1876,12.2095,12.1821,12.2095,79300.0
2008-08-12 12:45:00,22.29,22.3,22.27,22.28,43600.0,12.204,12.2095,12.1931,12.1985,43600.0
2008-08-12 12:50:00,22.27,22.28,22.26,22.27,51500.0,12.1931,12.1985,12.1876,12.1931,51500.0
2008-08-12 12:55:00,22.27,22.28,22.25,22.25,68900.0,12.1931,12.1985,12.1821,12.1821,68900.0
2008-08-12 13:00:00,22.25,22.28,22.25,22.27,80500.0,12.1821,12.1985,12.1821,12.1931,80500.0
2008-08-12 13:05:00,22.27,22.3,22.25,22.3,96000.0,12.1931,12.2095,12.1821,12.2095,96000.0
2008-08-12 13:10:00,22.3,22.3,22.29,22.3,30900.0,12.2095,12.2095,12.204,12.2095,30900.0
2008-08-12 13:15:00,22.29,22.3,22.25,22.25,59900.0,12.204,12.2095,12.1821,12.1821,59900.0
2008-08-12 13:20:00,22.25,22.27,22.24,22.24,65600.0,12.1821,12.1931,12.1766,12.1766,65600.0
2008-08-12 13:25:00,22.24,22.25,22.23,22.24,53000.0,12.1766,12.1821,12.1712,12.1766,53000.0
2008-08-12 13:30:00,22.24,22.25,22.21,22.21,93000.0,12.1766,12.1821,12.1602,12.1602,93000.0
2008-08-12 13:35:00,22.21,22.22,22.2,22.2,69000.0,12.1602,12.1657,12.1547,12.1547,69000.0
2008-08-12 13:40:00,22.21,22.23,22.19,22.23,160300.0,12.1602,12.1712,12.1493,12.1712,160300.0
2008-08-12 13:45:00,22.23,22.24,22.22,22.24,29800.0,12.1712,12.1766,12.1657,12.1766,29800.0
2008-08-12 13:50:00,22.23,22.24,22.16,22.17,203400.0,12.1712,12.1766,12.1328,12.1383,203400.0
2008-08-12 13:55:00,22.17,22.18,22.14,22.15,133900.0,12.1383,12.1438,12.1219,12.1274,133900.0
2008-08-12 14:00:00,22.15,22.18,22.13,22.18,94000.0,12.1274,12.1438,12.1164,12.1438,94000.0
2008-08-12 14:05:00,22.18,22.22,22.17,22.19,71500.0,12.1438,12.1657,12.1383,12.1493,71500.0
2008-08-12 14:10:00,22.19,22.2,22.18,22.19,33200.0,12.1493,12.1547,12.1438,12.1493,33200.0
2008-08-12 14:15:00,22.19,22.21,22.18,22.21,74400.0,12.1493,12.1602,12.1438,12.1602,74400.0
2008-08-12 14:20:00,22.21,22.26,22.2,22.25,58600.0,12.1602,12.1876,12.1547,12.1821,58600.0
2008-08-12 14:25:00,22.26,22.3,22.25,22.29,39900.0,12.1876,12.2095,12.1821,12.204,39900.0
2008-08-12 14:30:00,22.29,22.3,22.27,22.27,32600.0,12.204,12.2095,12.1931,12.1931,32600.0
2008-08-12 14:35:00,22.28,22.31,22.28,22.29,56000.0,12.1985,12.215,12.1985,12.204,56000.0
2008-08-12 14:40:00,22.3,22.3,22.27,22.27,40000.0,12.2095,12.2095,12.1931,12.1931,40000.0
2008-08-12 14:45:00,22.27,22.29,22.27,22.28,32300.0,12.1931,12.204,12.1931,12.1985,32300.0
2008-08-12 14:50:00,22.29,22.3,22.27,22.3,78300.0,12.204,12.2095,12.1931,12.2095,78300.0
2008-08-12 14:55:00,22.29,22.3,22.27,22.27,81600.0,12.204,12.2095,12.1931,12.1931,81600.0
2008-08-12 15:00:00,22.27,22.27,22.22,22.25,108000.0,12.1931,12.1931,12.1657,12.1821,108000.0
2008-08-12 15:05:00,22.24,22.25,22.22,22.22,65900.0,12.1766,12.1821,12.1657,12.1657,65900.0
2008-08-12 15:10:00,22.22,22.23,22.15,22.18,124300.0,12.1657,12.1712,12.1274,12.1438,124300.0
2008-08-12 15:15:00,22.18,22.24,22.15,22.21,102400.0,12.1438,12.1766,12.1274,12.1602,102400.0
2008-08-12 15:20:00,22.2,22.23,22.19,22.22,86700.0,12.1547,12.1712,12.1493,12.1657,86700.0
2008-08-12 15:25:00,22.22,22.23,22.15,22.15,78200.0,12.1657,12.1712,12.1274,12.1274,78200.0
2008-08-12 15:30:00,22.15,22.16,22.09,22.12,154500.0,12.1274,12.1328,12.0945,12.1109,154500.0
2008-08-12 15:35:00,22.11,22.15,22.1,22.13,206000.0,12.1055,12.1274,12.1,12.1164,206000.0
2008-08-12 15:40:00,22.13,22.17,22.12,22.15,133000.0,12.1164,12.1383,12.1109,12.1274,133000.0
2008-08-12 15:45:00,22.15,22.15,22.12,22.14,139700.0,12.1274,12.1274,12.1109,12.1219,139700.0
2008-08-12 15:50:00,22.13,22.16,22.13,22.15,123900.0,12.1164,12.1328,12.1164,12.1274,123900.0
2008-08-12 15:55:00,22.15,22.21,22.15,22.18,231200.0,12.1274,12.1602,12.1274,12.1438,231200.0
2008-08-13 09:30:00,22.09,22.19,22.06,22.18,106900.0,12.0945,12.1493,12.0781,12.1438,106900.0
2008-08-13 09:35:00,22.17,22.21,22.14,22.14,29800.0,12.1383,12.1602,12.1219,12.1219,29800.0
2008-08-13 09:40:00,22.14,22.18,22.11,22.12,39000.0,12.1219,12.1438,12.1055,12.1109,39000.0
2008-08-13 09:45:00,22.12,22.12,22.06,22.09,42000.0,12.1109,12.1109,12.0781,12.0945,42000.0
2008-08-13 09:50:00,22.08,22.16,22.06,22.14,38200.0,12.089,12.1328,12.0781,12.1219,38200.0
2008-08-13 09:55:00,22.14,22.14,22.11,22.12,15300.0,12.1219,12.1219,12.1055,12.1109,15300.0
2008-08-13 10:00:00,22.12,22.2,22.1,22.19,48700.0,12.1109,12.1547,12.1,12.1493,48700.0
2008-08-13 10:05:00,22.18,22.19,22.12,22.14,47400.0,12.1438,12.1493,12.1109,12.1219,47400.0
2008-08-13 10:10:00,22.14,22.17,22.1,22.14,34300.0,12.1219,12.1383,12.1,12.1219,34300.0
2008-08-13 10:15:00,22.14,22.14,22.09,22.1,23700.0,12.1219,12.1219,12.0945,12.1,23700.0
2008-08-13 10:20:00,22.1,22.14,22.08,22.12,71500.0,12.1,12.1219,12.089,12.1109,71500.0
2008-08-13 10:25:00,22.11,22.12,22.07,22.08,36200.0,12.1055,12.1109,12.0836,12.089,36200.0
2008-08-13 10:30:00,22.07,22.09,22.03,22.04,72200.0,12.0836,12.0945,12.0617,12.0671,72200.0
2008-08-13 10:35:00,22.05,22.06,21.97,22.03,114700.0,12.0726,12.0781,12.0288,12.0617,114700.0
2008-08-13 10:40:00,22.04,22.08,22.03,22.06,63400.0,12.0671,12.089,12.0617,12.0781,63400.0
2008-08-13 10:45:00,22.06,22.15,22.06,22.14,66200.0,12.0781,12.1274,12.0781,12.1219,66200.0
2008-08-13 10:50:00,22.14,22.16,22.11,22.12,78800.0,12.1219,12.1328,12.1055,12.1109,78800.0
2008-08-13 10:55:00,22.12,22.13,22.12,22.12,22100.0,12.1109,12.1164,12.1109,12.1109,22100.0
2008-08-13 11:00:00,22.13,22.14,22.08,22.1,53100.0,12.1164,12.1219,12.089,12.1,53100.0
2008-08-13 11:05:00,22.1,22.11,22.05,22.07,81300.0,12.1,12.1055,12.0726,12.0836,81300.0
2008-08-13 11:10:00,22.06,22.07,22.0,22.02,77100.0,12.0781,12.0836,12.0452,12.0562,77100.0
2008-08-13 11:15:00,22.01,22.06,22.01,22.05,48800.0,12.0507,12.0781,12.0507,12.0726,48800.0
2008-08-13 11:20:00,22.05,22.06,22.02,22.03,49000.0,12.0726,12.0781,12.0562,12.0617,49000.0
2008-08-13 11:25:00,22.04,22.05,22.02,22.05,35200.0,12.0671,12.0726,12.0562,12.0726,35200.0
2008-08-13 11:30:00,22.05,22.05,22.0,22.03,69200.0,12.0726,12.0726,12.0452,12.0617,69200.0
2008-08-13 11:35:00,22.03,22.03,21.97,21.97,42000.0,12.0617,12.0617,12.0288,12.0288,42000.0
2008-08-13 11:40:00,21.97,21.98,21.91,21.93,61100.0,12.0288,12.0343,11.996,12.0069,61100.0
2008-08-13 11:45:00,21.92,21.93,21.9,21.91,31600.0,12.0014,12.0069,11.9905,11.996,31600.0
2008-08-13 11:50:00,21.91,21.92,21.9,21.91,35800.0,11.996,12.0014,11.9905,11.996,35800.0
2008-08-13 11:55:00,21.92,21.96,21.89,21.95,56100.0,12.0014,12.0233,11.985,12.0179,56100.0
2008-08-13 12:00:00,21.95,21.97,21.94,21.96,30900.0,12.0179,12.0288,12.0124,12.0233,30900.0
2008-08-13 12:05:00,21.95,21.96,21.89,21.9,28800.0,12.0179,12.0233,11.985,11.9905,28800.0
2008-08-13 12:10:00,21.89,21.91,21.89,21.91,22500.0,11.985,11.996,11.985,11.996,22500.0
2008-08-13 12:15:00,21.91,21.94,21.91,21.94,30700.0,11.996,12.0124,11.996,12.0124,30700.0
2008-08-13 12:20:00,21.94,21.95,21.91,21.93,26500.0,12.0124,12.0179,11.996,12.0069,26500.0
2008-08-13 12:25:00,21.93,21.95,21.92,21.95,21800.0,12.0069,12.0179,12.0014,12.0179,21800.0
2008-08-13 12:30:00,21.95,21.98,21.93,21.98,40200.0,12.0179,12.0343,12.0069,12.0343,40200.0
2008-08-13 12:35:00,21.98,22.0,21.98,22.0,45600.0,12.0343,12.0452,12.0343,12.0452,45600.0
2008-08-13 12:40:00,21.99,22.0,21.98,21.99,26000.0,12.0398,12.0452,12.0343,12.0398,26000.0
2008-08-13 12:45:00,21.99,22.0,21.92,21.92,64300.0,12.0398,12.0452,12.0014,12.0014,64300.0
2008-08-13 12:50:00,21.92,21.93,21.88,21.88,30100.0,12.0014,12.0069,11.9795,11.9795,30100.0
2008-08-13 12:55:00,21.89,21.89,21.86,21.86,43300.0,11.985,11.985,11.9686,11.9686,43300.0
2008-08-13 13:00:00,21.86,21.88,21.85,21.85,45100.0,11.9686,11.9795,11.9631,11.9631,45100.0
2008-08-13 13:05:00,21.85,21.89,21.84,21.86,136100.0,11.9631,11.985,11.9576,11.9686,136100.0
2008-08-13 13:10:00,21.86,21.87,21.83,21.86,69300.0,11.9686,11.9741,11.9522,11.9686,69300.0
2008-08-13 13:15:00,21.87,21.87,21.86,21.86,25200.0,11.9741,11.9741,11.9686,11.9686,25200.0
2008-08-13 13:20:00,21.87,21.89,21.83,21.89,60700.0,11.9741,11.985,11.9522,11.985,60700.0
2008-08-13 13:25:00,21.89,21.93,21.88,21.9,37400.0,11.985,12.0069,11.9795,11.9905,37400.0
2008-08-13 13:30:00,21.91,21.99,21.9,21.95,49700.0,11.996,12.0398,11.9905,12.0179,49700.0
2008-08-13 13:35:00,21.94,22.02,21.94,22.0,34100.0,12.0124,12.0562,12.0124,12.0452,34100.0
2008-08-13 13:40:00,22.0,22.06,22.0,22.02,44400.0,12.0452,12.0781,12.0452,12.0562,44400.0
2008-08-13 13:45:00,22.02,22.03,21.89,21.9,63900.0,12.0562,12.0617,11.985,11.9905,63900.0
2008-08-13 13:50:00,21.9,21.96,21.9,21.95,33900.0,11.9905,12.0233,11.9905,12.0179,33900.0
2008-08-13 13:55:00,21.94,22.05,21.94,22.01,27300.0,12.0124,12.0726,12.0124,12.0507,27300.0
2008-08-13 14:00:00,22.01,22.05,21.98,22.02,52100.0,12.0507,12.0726,12.0343,12.0562,52100.0
2008-08-13 14:05:00,22.02,22.04,21.99,22.04,44400.0,12.0562,12.0671,12.0398,12.0671,44400.0
2008-08-13 14:10:00,22.04,22.06,22.02,22.03,33300.0,12.0671,12.0781,12.0562,12.0617,33300.0
2008-08-13 14:15:00,22.04,22.05,22.01,22.03,30300.0,12.0671,12.0726,12.0507,12.0617,30300.0
2008-08-13 14:20:00,22.04,22.07,22.02,22.06,39900.0,12.0671,12.0836,12.0562,12.0781,39900.0
2008-08-13 14:25:00,22.06,22.08,22.01,22.03,50000.0,12.0781,12.089,12.0507,12.0617,50000.0
2008-08-13 14:30:00,22.02,22.05,22.02,22.04,24200.0,12.0562,12.0726,12.0562,12.0671,24200.0
2008-08-13 14:35:00,22.04,22.07,22.04,22.06,35900.0,12.0671,12.0836,12.0671,12.0781,35900.0
2008-08-13 14:40:00,22.06,22.12,22.06,22.11,50700.0,12.0781,12.1109,12.0781,12.1055,50700.0
2008-08-13 14:45:00,22.12,22.14,22.11,22.11,27800.0,12.1109,12.1219,12.1055,12.1055,27800.0
2008-08-13 14:50:00,22.11,22.12,22.08,22.08,25900.0,12.1055,12.1109,12.089,12.089,25900.0
2008-08-13 14:55:00,22.09,22.17,22.08,22.17,63000.0,12.0945,12.1383,12.089,12.1383,63000.0
2008-08-13 15:00:00,22.16,22.17,22.09,22.09,53000.0,12.1328,12.1383,12.0945,12.0945,53000.0
2008-08-13 15:05:00,22.1,22.11,22.05,22.06,59800.0,12.1,12.1055,12.0726,12.0781,59800.0
2008-08-13 15:10:00,22.05,22.09,22.05,22.08,36900.0,12.0726,12.0945,12.0726,12.089,36900.0
2008-08-13 15:15:00,22.08,22.11,22.04,22.04,79100.0,12.089,12.1055,12.0671,12.0671,79100.0
2008-08-13 15:20:00,22.05,22.05,21.97,22.02,73300.0,12.0726,12.0726,12.0288,12.0562,73300.0
2008-08-13 15:25:00,22.03,22.04,22.0,22.03,49400.0,12.0617,12.0671,12.0452,12.0617,49400.0
2008-08-13 15:30:00,22.03,22.04,21.96,22.0,118700.0,12.0617,12.0671,12.0233,12.0452,118700.0
2008-08-13 15:35:00,22.0,22.01,21.94,21.94,181400.0,12.0452,12.0507,12.0124,12.0124,181400.0
2008-08-13 15:40:00,21.95,21.97,21.94,21.96,109300.0,12.0179,12.0288,12.0124,12.0233,109300.0
2008-08-13 15:45:00,21.95,21.99,21.92,21.92,130500.0,12.0179,12.0398,12.0014,12.0014,130500.0
2008-08-13 15:50:00,21.92,21.98,21.9,21.97,190900.0,12.0014,12.0343,11.9905,12.0288,190900.0
2008-08-13 15:55:00,21.96,22.01,21.96,21.97,189900.0,12.0233,12.0507,12.0233,12.0288,189900.0
2008-08-14 09:30:00,21.8,21.91,21.72,21.76,178700.0,11.9357,11.996,11.8919,11.9138,178700.0
2008-08-14 09:35:00,21.77,21.85,21.75,21.83,105400.0,11.9193,11.9631,11.9084,11.9522,105400.0
2008-08-14 09:40:00,21.82,21.91,21.81,21.85,89100.0,11.9467,11.996,11.9412,11.9631,89100.0
2008-08-14 09:45:00,21.84,21.86,21.78,21.8,71600.0,11.9576,11.9686,11.9248,11.9357,71600.0
2008-08-14 09:50:00,21.79,21.84,21.78,21.84,66600.0,11.9303,11.9576,11.9248,11.9576,66600.0
2008-08-14 09:55:00,21.84,21.93,21.82,21.93,66100.0,11.9576,12.0069,11.9467,12.0069,66100.0
2008-08-14 10:00:00,21.93,21.94,21.87,21.88,105500.0,12.0069,12.0124,11.9741,11.9795,105500.0
2008-08-14 10:05:00,21.88,21.92,21.82,21.85,93100.0,11.9795,12.0014,11.9467,11.9631,93100.0
2008-08-14 10:10:00,21.85,21.87,21.83,21.85,55400.0,11.9631,11.9741,11.9522,11.9631,55400.0
2008-08-14 10:15:00,21.85,21.9,21.84,21.9,55200.0,11.9631,11.9905,11.9576,11.9905,55200.0
2008-08-14 10:20:00,21.91,21.93,21.87,21.91,112200.0,11.996,12.0069,11.9741,11.996,112200.0
2008-08-14 10:25:00,21.91,21.96,21.89,21.93,55300.0,11.996,12.0233,11.985,12.0069,55300.0
2008-08-14 10:30:00,21.94,21.96,21.91,21.94,38000.0,12.0124,12.0233,11.996,12.0124,38000.0
2008-08-14 10:35:00,21.95,22.03,21.95,21.98,91300.0,12.0179,12.0617,12.0179,12.0343,91300.0
2008-08-14 10:40:00,21.98,22.07,21.98,22.07,122500.0,12.0343,12.0836,12.0343,12.0836,122500.0
2008-08-14 10:45:00,22.08,22.11,22.05,22.07,55500.0,12.089,12.1055,12.0726,12.0836,55500.0
2008-08-14 10:50:00,22.08,22.1,22.04,22.06,104100.0,12.089,12.1,12.0671,12.0781,104100.0
2008-08-14 10:55:00,22.05,22.05,22.0,22.05,56500.0,12.0726,12.0726,12.0452,12.0726,56500.0
2008-08-14 11:00:00,22.05,22.05,22.01,22.02,148300.0,12.0726,12.0726,12.0507,12.0562,148300.0
2008-08-14 11:05:00,22.03,22.04,21.96,22.0,670900.0,12.0617,12.0671,12.0233,12.0452,670900.0
2008-08-14 11:10:00,22.0,22.04,21.99,22.03,218100.0,12.0452,12.0671,12.0398,12.0617,218100.0
2008-08-14 11:15:00,22.03,22.03,21.99,22.01,202500.0,12.0617,12.0617,12.0398,12.0507,202500.0
2008-08-14 11:20:00,22.01,22.03,21.99,22.02,533400.0,12.0507,12.0617,12.0398,12.0562,533400.0
2008-08-14 11:25:00,22.02,22.02,21.96,21.97,162500.0,12.0562,12.0562,12.0233,12.0288,162500.0
2008-08-14 11:30:00,21.97,21.98,21.95,21.96,107100.0,12.0288,12.0343,12.0179,12.0233,107100.0
2008-08-14 11:35:00,21.96,21.98,21.95,21.98,75800.0,12.0233,12.0343,12.0179,12.0343,75800.0
2008-08-14 11:40:00,21.98,21.99,21.93,21.96,136300.0,12.0343,12.0398,12.0069,12.0233,136300.0
2008-08-14 11:45:00,21.95,21.97,21.91,21.92,150600.0,12.0179,12.0288,11.996,12.0014,150600.0
2008-08-14 11:50:00,21.91,21.97,21.9,21.96,180600.0,11.996,12.0288,11.9905,12.0233,180600.0
2008-08-14 11:55:00,21.97,22.0,21.96,21.99,68500.0,12.0288,12.0452,12.0233,12.0398,68500.0
2008-08-14 12:00:00,21.98,22.03,21.98,22.03,76800.0,12.0343,12.0617,12.0343,12.0617,76800.0
2008-08-14 12:05:00,22.03,22.06,22.0,22.05,200200.0,12.0617,12.0781,12.0452,12.0726,200200.0
2008-08-14 12:10:00,22.06,22.1,22.06,22.08,172800.0,12.0781,12.1,12.0781,12.089,172800.0
2008-08-14 12:15:00,22.09,22.12,22.06,22.08,198100.0,12.0945,12.1109,12.0781,12.089,198100.0
2008-08-14 12:20:00,22.08,22.1,22.05,22.08,100200.0,12.089,12.1,12.0726,12.089,100200.0
2008-08-14 12:25:00,22.07,22.08,22.03,22.07,331500.0,12.0836,12.089,12.0617,12.0836,331500.0
2008-08-14 12:30:00,22.07,22.11,22.05,22.1,162900.0,12.0836,12.1055,12.0726,12.1,162900.0
2008-08-14 12:35:00,22.1,22.11,22.06,22.08,139300.0,12.1,12.1055,12.0781,12.089,139300.0
2008-08-14 12:40:00,22.09,22.14,22.09,22.12,154800.0,12.0945,12.1219,12.0945,12.1109,154800.0
2008-08-14 12:45:00,22.12,22.2,22.11,22.17,202300.0,12.1109,12.1547,12.1055,12.1383,202300.0
2008-08-14 12:50:00,22.17,22.18,22.15,22.16,113800.0,12.1383,12.1438,12.1274,12.1328,113800.0
2008-08-14 12:55:00,22.16,22.18,22.12,22.13,68700.0,12.1328,12.1438,12.1109,12.1164,68700.0
2008-08-14 13:00:00,22.14,22.17,22.13,22.15,34200.0,12.1219,12.1383,12.1164,12.1274,34200.0
2008-08-14 13:05:00,22.16,22.17,22.15,22.16,36100.0,12.1328,12.1383,12.1274,12.1328,36100.0
2008-08-14 13:10:00,22.17,22.2,22.16,22.2,66200.0,12.1383,12.1547,12.1328,12.1547,66200.0
2008-08-14 13:15:00,22.2,22.22,22.15,22.15,114300.0,12.1547,12.1657,12.1274,12.1274,114300.0
2008-08-14 13:20:00,22.14,22.19,22.14,22.17,79300.0,12.1219,12.1493,12.1219,12.1383,79300.0
2008-08-14 13:25:00,22.17,22.17,22.16,22.17,41900.0,12.1383,12.1383,12.1328,12.1383,41900.0
2008-08-14 13:30:00,22.17,22.17,22.1,22.11,97600.0,12.1383,12.1383,12.1,12.1055,97600.0
2008-08-14 13:35:00,22.11,22.11,22.09,22.09,53700.0,12.1055,12.1055,12.0945,12.0945,53700.0
2008-08-14 13:40:00,22.1,22.11,22.08,22.11,80400.0,12.1,12.1055,12.089,12.1055,80400.0
2008-08-14 13:45:00,22.1,22.11,22.07,22.1,77500.0,12.1,12.1055,12.0836,12.1,77500.0
2008-08-14 13:50:00,22.11,22.11,22.09,22.11,125300.0,12.1055,12.1055,12.0945,12.1055,125300.0
2008-08-14 13:55:00,22.11,22.11,22.09,22.1,72000.0,12.1055,12.1055,12.0945,12.1,72000.0
2008-08-14 14:00:00,22.11,22.11,22.08,22.09,64900.0,12.1055,12.1055,12.089,12.0945,64900.0
2008-08-14 14:05:00,22.09,22.09,22.06,22.08,61900.0,12.0945,12.0945,12.0781,12.089,61900.0
2008-08-14 14:10:00,22.09,22.09,22.01,22.02,147100.0,12.0945,12.0945,12.0507,12.0562,147100.0
2008-08-14 14:15:00,22.02,22.05,22.0,22.04,191500.0,12.0562,12.0726,12.0452,12.0671,191500.0
2008-08-14 14:20:00,22.03,22.04,21.99,21.99,59300.0,12.0617,12.0671,12.0398,12.0398,59300.0
2008-08-14 14:25:00,21.99,22.0,21.99,22.0,82000.0,12.0398,12.0452,12.0398,12.0452,82000.0
2008-08-14 14:30:00,22.0,22.0,21.99,22.0,51900.0,12.0452,12.0452,12.0398,12.0452,51900.0
2008-08-14 14:35:00,21.99,22.0,21.99,22.0,73300.0,12.0398,12.0452,12.0398,12.0452,73300.0
2008-08-14 14:40:00,22.0,22.0,21.95,21.95,87800.0,12.0452,12.0452,12.0179,12.0179,87800.0
2008-08-14 14:45:00,21.96,21.96,21.91,21.94,98100.0,12.0233,12.0233,11.996,12.0124,98100.0
2008-08-14 14:50:00,21.94,21.96,21.94,21.96,58000.0,12.0124,12.0233,12.0124,12.0233,58000.0
2008-08-14 14:55:00,21.96,21.97,21.95,21.97,59700.0,12.0233,12.0288,12.0179,12.0288,59700.0
2008-08-14 15:00:00,21.97,21.97,21.93,21.93,62300.0,12.0288,12.0288,12.0069,12.0069,62300.0
2008-08-14 15:05:00,21.94,21.96,21.93,21.96,73800.0,12.0124,12.0233,12.0069,12.0233,73800.0
2008-08-14 15:10:00,21.95,21.96,21.91,21.91,237900.0,12.0179,12.0233,11.996,11.996,237900.0
2008-08-14 15:15:00,21.91,21.94,21.9,21.91,338700.0,11.996,12.0124,11.9905,11.996,338700.0
2008-08-14 15:20:00,21.92,21.94,21.89,21.89,171800.0,12.0014,12.0124,11.985,11.985,171800.0
2008-08-14 15:25:00,21.89,21.9,21.87,21.88,146000.0,11.985,11.9905,11.9741,11.9795,146000.0
2008-08-14 15:30:00,21.87,21.9,21.87,21.89,157800.0,11.9741,11.9905,11.9741,11.985,157800.0
2008-08-14 15:35:00,21.9,21.92,21.88,21.9,205700.0,11.9905,12.0014,11.9795,11.9905,205700.0
2008-08-14 15:40:00,21.9,21.9,21.86,21.89,160900.0,11.9905,11.9905,11.9686,11.985,160900.0
2008-08-14 15:45:00,21.89,21.9,21.84,21.84,254200.0,11.985,11.9905,11.9576,11.9576,254200.0
2008-08-14 15:50:00,21.84,21.87,21.84,21.86,215600.0,11.9576,11.9741,11.9576,11.9686,215600.0
2008-08-14 15:55:00,21.86,21.9,21.86,21.89,195400.0,11.9686,11.9905,11.9686,11.985,195400.0
2008-08-15 09:30:00,22.0,22.13,21.88,22.01,1469100.0,12.0452,12.1164,11.9795,12.0507,1469100.0
2008-08-15 09:35:00,22.03,22.06,21.95,21.95,220700.0,12.0617,12.0781,12.0179,12.0179,220700.0
2008-08-15 09:40:00,21.96,22.03,21.96,22.02,128800.0,12.0233,12.0617,12.0233,12.0562,128800.0
2008-08-15 09:45:00,22.02,22.05,22.02,22.05,126000.0,12.0562,12.0726,12.0562,12.0726,126000.0
2008-08-15 09:50:00,22.04,22.09,22.01,22.04,338300.0,12.0671,12.0945,12.0507,12.0671,338300.0
2008-08-15 09:55:00,22.04,22.11,22.04,22.09,184100.0,12.0671,12.1055,12.0671,12.0945,184100.0
2008-08-15 10:00:00,22.08,22.11,22.05,22.07,161100.0,12.089,12.1055,12.0726,12.0836,161100.0
2008-08-15 10:05:00,22.07,22.09,22.06,22.08,272700.0,12.0836,12.0945,12.0781,12.089,272700.0
2008-08-15 10:10:00,22.08,22.09,22.05,22.06,217900.0,12.089,12.0945,12.0726,12.0781,217900.0
2008-08-15 10:15:00,22.05,22.08,22.05,22.06,67600.0,12.0726,12.089,12.0726,12.0781,67600.0
2008-08-15 10:20:00,22.05,22.08,22.03,22.05,260700.0,12.0726,12.089,12.0617,12.0726,260700.0
2008-08-15 10:25:00,22.06,22.07,22.05,22.05,120900.0,12.0781,12.0836,12.0726,12.0726,120900.0
2008-08-15 10:30:00,22.05,22.06,22.05,22.06,102000.0,12.0726,12.0781,12.0726,12.0781,102000.0
2008-08-15 10:35:00,22.06,22.07,22.05,22.05,92100.0,12.0781,12.0836,12.0726,12.0726,92100.0
2008-08-15 10:40:00,22.06,22.08,22.05,22.07,113600.0,12.0781,12.089,12.0726,12.0836,113600.0
2008-08-15 10:45:00,22.07,22.07,22.06,22.07,160100.0,12.0836,12.0836,12.0781,12.0836,160100.0
2008-08-15 10:50:00,22.07,22.1,22.05,22.07,183900.0,12.0836,12.1,12.0726,12.0836,183900.0
2008-08-15 10:55:00,22.06,22.08,22.06,22.08,227000.0,12.0781,12.089,12.0781,12.089,227000.0
2008-08-15 11:00:00,22.08,22.08,22.06,22.06,73800.0,12.089,12.089,12.0781,12.0781,73800.0
2008-08-15 11:05:00,22.06,22.07,22.04,22.06,58100.0,12.0781,12.0836,12.0671,12.0781,58100.0
2008-08-15 11:10:00,22.05,22.06,22.04,22.05,88600.0,12.0726,12.0781,12.0671,12.0726,88600.0
2008-08-15 11:15:00,22.05,22.06,22.04,22.04,259400.0,12.0726,12.0781,12.0671,12.0671,259400.0
2008-08-15 11:20:00,22.05,22.05,22.03,22.03,80000.0,12.0726,12.0726,12.0617,12.0617,80000.0
2008-08-15 11:25:00,22.04,22.05,22.03,22.05,78800.0,12.0671,12.0726,12.0617,12.0726,78800.0
2008-08-15 11:30:00,22.04,22.06,22.04,22.04,250900.0,12.0671,12.0781,12.0671,12.0671,250900.0
2008-08-15 11:35:00,22.04,22.05,22.04,22.05,66700.0,12.0671,12.0726,12.0671,12.0726,66700.0
2008-08-15 11:40:00,22.04,22.05,22.01,22.01,129600.0,12.0671,12.0726,12.0507,12.0507,129600.0
2008-08-15 11:45:00,22.01,22.01,21.98,21.99,70700.0,12.0507,12.0507,12.0343,12.0398,70700.0
2008-08-15 11:50:00,21.99,22.0,21.98,22.0,104500.0,12.0398,12.0452,12.0343,12.0452,104500.0
2008-08-15 11:55:00,21.99,22.0,21.99,22.0,41900.0,12.0398,12.0452,12.0398,12.0452,41900.0
2008-08-15 12:00:00,22.0,22.0,21.99,22.0,27800.0,12.0452,12.0452,12.0398,12.0452,27800.0
2008-08-15 12:05:00,22.0,22.0,21.99,21.99,57600.0,12.0452,12.0452,12.0398,12.0398,57600.0
2008-08-15 12:10:00,21.99,22.0,21.98,22.0,83200.0,12.0398,12.0452,12.0343,12.0452,83200.0
2008-08-15 12:15:00,22.0,22.0,21.99,22.0,205300.0,12.0452,12.0452,12.0398,12.0452,205300.0
2008-08-15 12:20:00,21.99,22.01,21.99,22.0,115900.0,12.0398,12.0507,12.0398,12.0452,115900.0
2008-08-15 12:25:00,22.0,22.0,21.99,22.0,31700.0,12.0452,12.0452,12.0398,12.0452,31700.0
2008-08-15 12:30:00,22.0,22.0,21.99,22.0,158500.0,12.0452,12.0452,12.0398,12.0452,158500.0
2008-08-15 12:35:00,22.0,22.04,21.99,22.02,101700.0,12.0452,12.0671,12.0398,12.0562,101700.0
2008-08-15 12:40:00,22.02,22.05,22.01,22.05,117200.0,12.0562,12.0726,12.0507,12.0726,117200.0
2008-08-15 12:45:00,22.04,22.06,22.04,22.05,50500.0,12.0671,12.0781,12.0671,12.0726,50500.0
2008-08-15 12:50:00,22.06,22.08,22.05,22.08,93000.0,12.0781,12.089,12.0726,12.089,93000.0
2008-08-15 12:55:00,22.08,22.09,22.06,22.09,77700.0,12.089,12.0945,12.0781,12.0945,77700.0
2008-08-15 13:00:00,22.08,22.11,22.08,22.1,90700.0,12.089,12.1055,12.089,12.1,90700.0
2008-08-15 13:05:00,22.09,22.1,22.07,22.07,80200.0,12.0945,12.1,12.0836,12.0836,80200.0
2008-08-15 13:10:00,22.07,22.07,22.01,22.01,86600.0,12.0836,12.0836,12.0507,12.0507,86600.0
2008-08-15 13:15:00,22.02,22.04,22.0,22.03,38700.0,12.0562,12.0671,12.0452,12.0617,38700.0
2008-08-15 13:20:00,22.03,22.04,22.02,22.02,44900.0,12.0617,12.0671,12.0562,12.0562,44900.0
2008-08-15 13:25:00,22.03,22.06,22.03,22.06,46700.0,12.0617,12.0781,12.0617,12.0781,46700.0
2008-08-15 13:30:00,22.06,22.07,22.04,22.05,88700.0,12.0781,12.0836,12.0671,12.0726,88700.0
2008-08-15 13:35:00,22.05,22.06,22.04,22.04,44800.0,12.0726,12.0781,12.0671,12.0671,44800.0
2008-08-15 13:40:00,22.04,22.05,22.03,22.04,62800.0,12.0671,12.0726,12.0617,12.0671,62800.0
2008-08-15 13:45:00,22.03,22.04,22.02,22.04,23300.0,12.0617,12.0671,12.0562,12.0671,23300.0
2008-08-15 13:50:00,22.03,22.04,22.03,22.04,29500.0,12.0617,12.0671,12.0617,12.0671,29500.0
2008-08-15 13:55:00,22.04,22.05,22.03,22.04,251400.0,12.0671,12.0726,12.0617,12.0671,251400.0
2008-08-15 14:00:00,22.04,22.05,22.03,22.03,53300.0,12.0671,12.0726,12.0617,12.0617,53300.0
2008-08-15 14:05:00,22.03,22.04,22.02,22.04,61600.0,12.0617,12.0671,12.0562,12.0671,61600.0
2008-08-15 14:10:00,22.03,22.04,22.03,22.04,57900.0,12.0617,12.0671,12.0617,12.0671,57900.0
2008-08-15 14:15:00,22.03,22.04,22.03,22.04,157700.0,12.0617,12.0671,12.0617,12.0671,157700.0
2008-08-15 14:20:00,22.04,22.04,22.03,22.03,45700.0,12.0671,12.0671,12.0617,12.0617,45700.0
2008-08-15 14:25:00,22.03,22.04,22.01,22.02,80600.0,12.0617,12.0671,12.0507,12.0562,80600.0
2008-08-15 14:30:00,22.02,22.03,22.01,22.01,106500.0,12.0562,12.0617,12.0507,12.0507,106500.0
2008-08-15 14:35:00,22.02,22.03,21.99,21.99,95900.0,12.0562,12.0617,12.0398,12.0398,95900.0
2008-08-15 14:40:00,21.99,22.0,21.98,22.0,95800.0,12.0398,12.0452,12.0343,12.0452,95800.0
2008-08-15 14:45:00,22.0,22.0,21.99,22.0,34000.0,12.0452,12.0452,12.0398,12.0452,34000.0
2008-08-15 14:50:00,21.99,22.01,21.98,21.99,112300.0,12.0398,12.0507,12.0343,12.0398,112300.0
2008-08-15 14:55:00,21.99,22.0,21.99,22.0,166300.0,12.0398,12.0452,12.0398,12.0452,166300.0
2008-08-15 15:00:00,21.99,22.0,21.97,21.97,155300.0,12.0398,12.0452,12.0288,12.0288,155300.0
2008-08-15 15:05:00,21.97,21.99,21.97,21.98,86800.0,12.0288,12.0398,12.0288,12.0343,86800.0
2008-08-15 15:10:00,21.98,21.98,21.97,21.97,63500.0,12.0343,12.0343,12.0288,12.0288,63500.0
2008-08-15 15:15:00,21.98,22.0,21.97,22.0,91900.0,12.0343,12.0452,12.0288,12.0452,91900.0
2008-08-15 15:20:00,21.99,22.0,21.98,21.99,108800.0,12.0398,12.0452,12.0343,12.0398,108800.0
2008-08-15 15:25:00,22.0,22.0,21.98,21.99,111300.0,12.0452,12.0452,12.0343,12.0398,111300.0
2008-08-15 15:30:00,21.99,22.0,21.98,22.0,48100.0,12.0398,12.0452,12.0343,12.0452,48100.0
2008-08-15 15:35:00,22.0,22.0,21.99,22.0,83600.0,12.0452,12.0452,12.0398,12.0452,83600.0
2008-08-15 15:40:00,22.0,22.01,21.98,22.0,362500.0,12.0452,12.0507,12.0343,12.0452,362500.0
2008-08-15 15:45:00,22.0,22.0,21.98,21.98,187400.0,12.0452,12.0452,12.0343,12.0343,187400.0
2008-08-15 15:50:00,21.99,22.0,21.95,21.99,342600.0,12.0398,12.0452,12.0179,12.0398,342600.0
2008-08-15 15:55:00,21.98,22.0,21.98,21.99,268900.0,12.0343,12.0452,12.0343,12.0398,268900.0
2008-08-18 09:30:00,22.07,22.1,21.97,21.99,93200.0,12.0836,12.1,12.0288,12.0398,93200.0
2008-08-18 09:35:00,21.99,21.99,21.93,21.95,53100.0,12.0398,12.0398,12.0069,12.0179,53100.0
2008-08-18 09:40:00,21.93,21.95,21.89,21.9,99900.0,12.0069,12.0179,11.985,11.9905,99900.0
2008-08-18 09:45:00,21.9,21.92,21.87,21.89,65900.0,11.9905,12.0014,11.9741,11.985,65900.0
2008-08-18 09:50:00,21.89,21.91,21.83,21.86,42500.0,11.985,11.996,11.9522,11.9686,42500.0
2008-08-18 09:55:00,21.87,21.89,21.87,21.88,26700.0,11.9741,11.985,11.9741,11.9795,26700.0
2008-08-18 10:00:00,21.88,21.9,21.87,21.89,89900.0,11.9795,11.9905,11.9741,11.985,89900.0
2008-08-18 10:05:00,21.9,21.9,21.86,21.89,40300.0,11.9905,11.9905,11.9686,11.985,40300.0
2008-08-18 10:10:00,21.88,21.91,21.85,21.9,65500.0,11.9795,11.996,11.9631,11.9905,65500.0
2008-08-18 10:15:00,21.91,21.92,21.85,21.88,59900.0,11.996,12.0014,11.9631,11.9795,59900.0
2008-08-18 10:20:00,21.88,21.91,21.88,21.9,99100.0,11.9795,11.996,11.9795,11.9905,99100.0
2008-08-18 10:25:00,21.89,21.9,21.89,21.9,78900.0,11.985,11.9905,11.985,11.9905,78900.0
2008-08-18 10:30:00,21.9,21.91,21.88,21.89,112000.0,11.9905,11.996,11.9795,11.985,112000.0
2008-08-18 10:35:00,21.9,21.93,21.89,21.9,252800.0,11.9905,12.0069,11.985,11.9905,252800.0
2008-08-18 10:40:00,21.9,21.9,21.89,21.9,74600.0,11.9905,11.9905,11.985,11.9905,74600.0
2008-08-18 10:45:00,21.9,21.9,21.87,21.88,102600.0,11.9905,11.9905,11.9741,11.9795,102600.0
2008-08-18 10:50:00,21.89,21.9,21.87,21.9,63500.0,11.985,11.9905,11.9741,11.9905,63500.0
2008-08-18 10:55:00,21.9,21.91,21.88,21.89,86600.0,11.9905,11.996,11.9795,11.985,86600.0
2008-08-18 11:00:00,21.89,21.92,21.85,21.86,127400.0,11.985,12.0014,11.9631,11.9686,127400.0
2008-08-18 11:05:00,21.86,21.9,21.85,21.89,64100.0,11.9686,11.9905,11.9631,11.985,64100.0
2008-08-18 11:10:00,21.89,21.9,21.86,21.87,116800.0,11.985,11.9905,11.9686,11.9741,116800.0
2008-08-18 11:15:00,21.87,21.88,21.85,21.88,106600.0,11.9741,11.9795,11.9631,11.9795,106600.0
2008-08-18 11:20:00,21.88,21.89,21.87,21.89,50000.0,11.9795,11.985,11.9741,11.985,50000.0
2008-08-18 11:25:00,21.89,21.9,21.88,21.9,32700.0,11.985,11.9905,11.9795,11.9905,32700.0
2008-08-18 11:30:00,21.9,21.9,21.89,21.9,10000.0,11.9905,11.9905,11.985,11.9905,10000.0
2008-08-18 11:35:00,21.9,21.9,21.89,21.9,32200.0,11.9905,11.9905,11.985,11.9905,32200.0
2008-08-18 11:40:00,21.89,21.9,21.89,21.9,22600.0,11.985,11.9905,11.985,11.9905,22600.0
2008-08-18 11:45:00,21.9,21.9,21.89,21.9,137000.0,11.9905,11.9905,11.985,11.9905,137000.0
2008-08-18 11:50:00,21.9,21.9,21.89,21.9,48900.0,11.9905,11.9905,11.985,11.9905,48900.0
2008-08-18 11:55:00,21.9,21.9,21.81,21.81,171200.0,11.9905,11.9905,11.9412,11.9412,171200.0
2008-08-18 12:00:00,21.81,21.81,21.75,21.8,70800.0,11.9412,11.9412,11.9084,11.9357,70800.0
2008-08-18 12:05:00,21.81,21.83,21.8,21.83,72500.0,11.9412,11.9522,11.9357,11.9522,72500.0
2008-08-18 12:10:00,21.83,21.84,21.82,21.84,16800.0,11.9522,11.9576,11.9467,11.9576,16800.0
2008-08-18 12:15:00,21.84,21.85,21.83,21.85,22000.0,11.9576,11.9631,11.9522,11.9631,22000.0
2008-08-18 12:20:00,21.84,21.86,21.83,21.84,58100.0,11.9576,11.9686,11.9522,11.9576,58100.0
2008-08-18 12:25:00,21.85,21.88,21.85,21.87,30200.0,11.9631,11.9795,11.9631,11.9741,30200.0
2008-08-18 12:30:00,21.87,21.89,21.86,21.87,46100.0,11.9741,11.985,11.9686,11.9741,46100.0
2008-08-18 12:35:00,21.88,21.88,21.8,21.81,135200.0,11.9795,11.9795,11.9357,11.9412,135200.0
2008-08-18 12:40:00,21.82,21.82,21.79,21.82,49800.0,11.9467,11.9467,11.9303,11.9467,49800.0
2008-08-18 12:45:00,21.81,21.84,21.8,21.84,24700.0,11.9412,11.9576,11.9357,11.9576,24700.0
2008-08-18 12:50:00,21.83,21.83,21.8,21.81,46600.0,11.9522,11.9522,11.9357,11.9412,46600.0
2008-08-18 12:55:00,21.8,21.84,21.8,21.83,39500.0,11.9357,11.9576,11.9357,11.9522,39500.0
2008-08-18 13:00:00,21.84,21.88,21.83,21.87,41300.0,11.9576,11.9795,11.9522,11.9741,41300.0
2008-08-18 13:05:00,21.87,21.87,21.85,21.86,34500.0,11.9741,11.9741,11.9631,11.9686,34500.0
2008-08-18 13:10:00,21.87,21.87,21.82,21.83,50000.0,11.9741,11.9741,11.9467,11.9522,50000.0
2008-08-18 13:15:00,21.82,21.83,21.8,21.81,38600.0,11.9467,11.9522,11.9357,11.9412,38600.0
2008-08-18 13:20:00,21.8,21.85,21.8,21.85,95700.0,11.9357,11.9631,11.9357,11.9631,95700.0
2008-08-18 13:25:00,21.85,21.85,21.83,21.84,34400.0,11.9631,11.9631,11.9522,11.9576,34400.0
2008-08-18 13:30:00,21.83,21.83,21.8,21.81,66300.0,11.9522,11.9522,11.9357,11.9412,66300.0
2008-08-18 13:35:00,21.82,21.82,21.81,21.81,15300.0,11.9467,11.9467,11.9412,11.9412,15300.0
2008-08-18 13:40:00,21.82,21.82,21.8,21.81,31400.0,11.9467,11.9467,11.9357,11.9412,31400.0
2008-08-18 13:45:00,21.81,21.81,21.78,21.78,93800.0,11.9412,11.9412,11.9248,11.9248,93800.0
2008-08-18 13:50:00,21.79,21.8,21.77,21.77,73400.0,11.9303,11.9357,11.9193,11.9193,73400.0
2008-08-18 13:55:00,21.77,21.8,21.75,21.77,62900.0,11.9193,11.9357,11.9084,11.9193,62900.0
2008-08-18 14:00:00,21.77,21.77,21.74,21.77,71200.0,11.9193,11.9193,11.9029,11.9193,71200.0
2008-08-18 14:05:00,21.78,21.78,21.73,21.75,53500.0,11.9248,11.9248,11.8974,11.9084,53500.0
2008-08-18 14:10:00,21.75,21.76,21.74,21.76,54400.0,11.9084,11.9138,11.9029,11.9138,54400.0
2008-08-18 14:15:00,21.76,21.76,21.72,21.73,59400.0,11.9138,11.9138,11.8919,11.8974,59400.0
2008-08-18 14:20:00,21.72,21.75,21.72,21.72,60100.0,11.8919,11.9084,11.8919,11.8919,60100.0
2008-08-18 14:25:00,21.72,21.77,21.72,21.77,53500.0,11.8919,11.9193,11.8919,11.9193,53500.0
2008-08-18 14:30:00,21.77,21.77,21.73,21.73,29700.0,11.9193,11.9193,11.8974,11.8974,29700.0
2008-08-18 14:35:00,21.73,21.77,21.73,21.76,35500.0,11.8974,11.9193,11.8974,11.9138,35500.0
2008-08-18 14:40:00,21.76,21.77,21.75,21.75,71800.0,11.9138,11.9193,11.9084,11.9084,71800.0
2008-08-18 14:45:00,21.75,21.78,21.75,21.76,105700.0,11.9084,11.9248,11.9084,11.9138,105700.0
2008-08-18 14:50:00,21.76,21.77,21.71,21.73,64000.0,11.9138,11.9193,11.8865,11.8974,64000.0
2008-08-18 14:55:00,21.72,21.76,21.72,21.75,101000.0,11.8919,11.9138,11.8919,11.9084,101000.0
2008-08-18 15:00:00,21.75,21.75,21.68,21.7,96900.0,11.9084,11.9084,11.87,11.881,96900.0
2008-08-18 15:05:00,21.7,21.7,21.66,21.7,154000.0,11.881,11.881,11.8591,11.881,154000.0
2008-08-18 15:10:00,21.7,21.72,21.68,21.71,41200.0,11.881,11.8919,11.87,11.8865,41200.0
2008-08-18 15:15:00,21.72,21.73,21.68,21.69,102200.0,11.8919,11.8974,11.87,11.8755,102200.0
2008-08-18 15:20:00,21.69,21.74,21.67,21.73,179200.0,11.8755,11.9029,11.8646,11.8974,179200.0
2008-08-18 15:25:00,21.72,21.77,21.71,21.72,93400.0,11.8919,11.9193,11.8865,11.8919,93400.0
2008-08-18 15:30:00,21.72,21.74,21.7,21.73,66500.0,11.8919,11.9029,11.881,11.8974,66500.0
2008-08-18 15:35:00,21.73,21.79,21.73,21.78,83600.0,11.8974,11.9303,11.8974,11.9248,83600.0
2008-08-18 15:40:00,21.77,21.78,21.68,21.68,191700.0,11.9193,11.9248,11.87,11.87,191700.0
2008-08-18 15:45:00,21.67,21.71,21.63,21.67,204900.0,11.8646,11.8865,11.8427,11.8646,204900.0
2008-08-18 15:50:00,21.66,21.73,21.65,21.71,211900.0,11.8591,11.8974,11.8536,11.8865,211900.0
2008-08-18 15:55:00,21.7,21.77,21.7,21.77,222000.0,11.881,11.9193,11.881,11.9193,222000.0
2008-08-19 09:30:00,21.6,21.85,21.58,21.83,198900.0,11.8262,11.9631,11.8153,11.9522,198900.0
2008-08-19 09:35:00,21.83,21.83,21.74,21.79,114900.0,11.9522,11.9522,11.9029,11.9303,114900.0
2008-08-19 09:40:00,21.79,21.8,21.73,21.75,86600.0,11.9303,11.9357,11.8974,11.9084,86600.0
2008-08-19 09:45:00,21.74,21.77,21.67,21.68,96700.0,11.9029,11.9193,11.8646,11.87,96700.0
2008-08-19 09:50:00,21.68,21.77,21.66,21.77,92400.0,11.87,11.9193,11.8591,11.9193,92400.0
2008-08-19 09:55:00,21.77,21.79,21.75,21.78,53300.0,11.9193,11.9303,11.9084,11.9248,53300.0
2008-08-19 10:00:00,21.78,21.78,21.74,21.74,71400.0,11.9248,11.9248,11.9029,11.9029,71400.0
2008-08-19 10:05:00,21.73,21.75,21.7,21.7,65000.0,11.8974,11.9084,11.881,11.881,65000.0
2008-08-19 10:10:00,21.7,21.73,21.69,21.72,80200.0,11.881,11.8974,11.8755,11.8919,80200.0
2008-08-19 10:15:00,21.72,21.74,21.7,21.74,114700.0,11.8919,11.9029,11.881,11.9029,114700.0
2008-08-19 10:20:00,21.74,21.75,21.74,21.75,53000.0,11.9029,11.9084,11.9029,11.9084,53000.0
2008-08-19 10:25:00,21.74,21.76,21.72,21.73,93500.0,11.9029,11.9138,11.8919,11.8974,93500.0
2008-08-19 10:30:00,21.73,21.75,21.7,21.7,63200.0,11.8974,11.9084,11.881,11.881,63200.0
2008-08-19 10:35:00,21.69,21.7,21.66,21.68,61200.0,11.8755,11.881,11.8591,11.87,61200.0
2008-08-19 10:40:00,21.68,21.73,21.68,21.7,61500.0,11.87,11.8974,11.87,11.881,61500.0
2008-08-19 10:45:00,21.69,21.69,21.66,21.66,60600.0,11.8755,11.8755,11.8591,11.8591,60600.0
2008-08-19 10:50:00,21.66,21.66,21.63,21.65,115400.0,11.8591,11.8591,11.8427,11.8536,115400.0
2008-08-19 10:55:00,21.65,21.7,21.64,21.7,82600.0,11.8536,11.881,11.8481,11.881,82600.0
2008-08-19 11:00:00,21.7,21.74,21.69,21.73,124400.0,11.881,11.9029,11.8755,11.8974,124400.0
2008-08-19 11:05:00,21.74,21.74,21.67,21.7,157300.0,11.9029,11.9029,11.8646,11.881,157300.0
2008-08-19 11:10:00,21.7,21.71,21.68,21.69,48900.0,11.881,11.8865,11.87,11.8755,48900.0
2008-08-19 11:15:00,21.7,21.7,21.65,21.67,74100.0,11.881,11.881,11.8536,11.8646,74100.0
2008-08-19 11:20:00,21.66,21.7,21.65,21.69,98900.0,11.8591,11.881,11.8536,11.8755,98900.0
2008-08-19 11:25:00,21.69,21.71,21.66,21.68,265500.0,11.8755,11.8865,11.8591,11.87,265500.0
2008-08-19 11:30:00,21.67,21.68,21.61,21.62,166300.0,11.8646,11.87,11.8317,11.8372,166300.0
2008-08-19 11:35:00,21.61,21.62,21.52,21.52,268100.0,11.8317,11.8372,11.7824,11.7824,268100.0
2008-08-19 11:40:00,21.51,21.57,21.5,21.53,96300.0,11.777,11.8098,11.7715,11.7879,96300.0
2008-08-19 11:45:00,21.53,21.54,21.48,21.52,117400.0,11.7879,11.7934,11.7605,11.7824,117400.0
2008-08-19 11:50:00,21.51,21.55,21.47,21.49,173500.0,11.777,11.7989,11.7551,11.766,173500.0
2008-08-19 11:55:00,21.5,21.51,21.43,21.46,194100.0,11.7715,11.777,11.7332,11.7496,194100.0
2008-08-19 12:00:00,21.46,21.49,21.44,21.45,78800.0,11.7496,11.766,11.7386,11.7441,78800.0
2008-08-19 12:05:00,21.46,21.49,21.45,21.46,112900.0,11.7496,11.766,11.7441,11.7496,112900.0
2008-08-19 12:10:00,21.47,21.48,21.46,21.47,78300.0,11.7551,11.7605,11.7496,11.7551,78300.0
2008-08-19 12:15:00,21.47,21.51,21.46,21.51,50100.0,11.7551,11.777,11.7496,11.777,50100.0
2008-08-19 12:20:00,21.51,21.51,21.49,21.49,65100.0,11.777,11.777,11.766,11.766,65100.0
2008-08-19 12:25:00,21.49,21.5,21.46,21.48,206500.0,11.766,11.7715,11.7496,11.7605,206500.0
2008-08-19 12:30:00,21.48,21.5,21.48,21.48,38600.0,11.7605,11.7715,11.7605,11.7605,38600.0
2008-08-19 12:35:00,21.48,21.51,21.48,21.49,76200.0,11.7605,11.777,11.7605,11.766,76200.0
2008-08-19 12:40:00,21.5,21.5,21.49,21.5,58600.0,11.7715,11.7715,11.766,11.7715,58600.0
2008-08-19 12:45:00,21.5,21.51,21.49,21.5,73000.0,11.7715,11.777,11.766,11.7715,73000.0
2008-08-19 12:50:00,21.5,21.5,21.49,21.5,58600.0,11.7715,11.7715,11.766,11.7715,58600.0
2008-08-19 12:55:00,21.5,21.5,21.47,21.5,81900.0,11.7715,11.7715,11.7551,11.7715,81900.0
2008-08-19 13:00:00,21.51,21.53,21.49,21.51,105000.0,11.777,11.7879,11.766,11.777,105000.0
2008-08-19 13:05:00,21.51,21.54,21.5,21.54,37700.0,11.777,11.7934,11.7715,11.7934,37700.0
2008-08-19 13:10:00,21.53,21.56,21.53,21.56,80900.0,11.7879,11.8043,11.7879,11.8043,80900.0
2008-08-19 13:15:00,21.56,21.56,21.53,21.54,39900.0,11.8043,11.8043,11.7879,11.7934,39900.0
2008-08-19 13:20:00,21.53,21.57,21.53,21.57,33700.0,11.7879,11.8098,11.7879,11.8098,33700.0
2008-08-19 13:25:00,21.56,21.58,21.56,21.58,32100.0,11.8043,11.8153,11.8043,11.8153,32100.0
2008-08-19 13:30:00,21.58,21.61,21.57,21.59,73400.0,11.8153,11.8317,11.8098,11.8208,73400.0
2008-08-19 13:35:00,21.59,21.6,21.58,21.6,39800.0,11.8208,11.8262,11.8153,11.8262,39800.0
2008-08-19 13:40:00,21.6,21.62,21.56,21.56,77700.0,11.8262,11.8372,11.8043,11.8043,77700.0
2008-08-19 13:45:00,21.56,21.56,21.53,21.55,136500.0,11.8043,11.8043,11.7879,11.7989,136500.0
2008-08-19 13:50:00,21.55,21.55,21.49,21.5,124900.0,11.7989,11.7989,11.766,11.7715,124900.0
2008-08-19 13:55:00,21.49,21.5,21.48,21.48,63200.0,11.766,11.7715,11.7605,11.7605,63200.0
2008-08-19 14:00:00,21.48,21.49,21.46,21.47,97200.0,11.7605,11.766,11.7496,11.7551,97200.0
2008-08-19 14:05:00,21.47,21.47,21.44,21.47,118700.0,11.7551,11.7551,11.7386,11.7551,118700.0
2008-08-19 14:10:00,21.47,21.48,21.46,21.47,59700.0,11.7551,11.7605,11.7496,11.7551,59700.0
2008-08-19 14:15:00,21.46,21.47,21.42,21.43,99000.0,11.7496,11.7551,11.7277,11.7332,99000.0
2008-08-19 14:20:00,21.42,21.44,21.4,21.42,104300.0,11.7277,11.7386,11.7167,11.7277,104300.0
2008-08-19 14:25:00,21.41,21.44,21.41,21.44,47700.0,11.7222,11.7386,11.7222,11.7386,47700.0
2008-08-19 14:30:00,21.43,21.44,21.43,21.44,39900.0,11.7332,11.7386,11.7332,11.7386,39900.0
2008-08-19 14:35:00,21.44,21.44,21.43,21.43,57600.0,11.7386,11.7386,11.7332,11.7332,57600.0
2008-08-19 14:40:00,21.43,21.44,21.4,21.41,293500.0,11.7332,11.7386,11.7167,11.7222,293500.0
2008-08-19 14:45:00,21.4,21.44,21.39,21.42,108200.0,11.7167,11.7386,11.7113,11.7277,108200.0
2008-08-19 14:50:00,21.43,21.47,21.42,21.46,93200.0,11.7332,11.7551,11.7277,11.7496,93200.0
2008-08-19 14:55:00,21.46,21.48,21.46,21.47,29600.0,11.7496,11.7605,11.7496,11.7551,29600.0
2008-08-19 15:00:00,21.48,21.48,21.4,21.4,68800.0,11.7605,11.7605,11.7167,11.7167,68800.0
2008-08-19 15:05:00,21.41,21.45,21.4,21.44,96000.0,11.7222,11.7441,11.7167,11.7386,96000.0
2008-08-19 15:10:00,21.43,21.45,21.43,21.44,39900.0,11.7332,11.7441,11.7332,11.7386,39900.0
2008-08-19 15:15:00,21.45,21.45,21.42,21.42,44700.0,11.7441,11.7441,11.7277,11.7277,44700.0
2008-08-19 15:20:00,21.43,21.51,21.41,21.48,157100.0,11.7332,11.777,11.7222,11.7605,157100.0
2008-08-19 15:25:00,21.48,21.5,21.48,21.5,51600.0,11.7605,11.7715,11.7605,11.7715,51600.0
2008-08-19 15:30:00,21.49,21.5,21.45,21.47,100100.0,11.766,11.7715,11.7441,11.7551,100100.0
2008-08-19 15:35:00,21.47,21.49,21.47,21.49,93900.0,11.7551,11.766,11.7551,11.766,93900.0
2008-08-19 15:40:00,21.48,21.5,21.45,21.5,192000.0,11.7605,11.7715,11.7441,11.7715,192000.0
2008-08-19 15:45:00,21.5,21.5,21.45,21.46,209600.0,11.7715,11.7715,11.7441,11.7496,209600.0
2008-08-19 15:50:00,21.46,21.48,21.43,21.48,197600.0,11.7496,11.7605,11.7332,11.7605,197600.0
2008-08-19 15:55:00,21.47,21.5,21.47,21.5,264700.0,11.7551,11.7715,11.7551,11.7715,264700.0
2008-08-20 09:30:00,21.49,21.57,21.35,21.37,138000.0,11.766,11.8098,11.6894,11.7003,138000.0
2008-08-20 09:35:00,21.39,21.44,21.36,21.42,31800.0,11.7113,11.7386,11.6948,11.7277,31800.0
2008-08-20 09:40:00,21.41,21.43,21.39,21.4,91000.0,11.7222,11.7332,11.7113,11.7167,91000.0
2008-08-20 09:45:00,21.39,21.4,21.34,21.37,105200.0,11.7113,11.7167,11.6839,11.7003,105200.0
2008-08-20 09:50:00,21.37,21.44,21.37,21.42,147100.0,11.7003,11.7386,11.7003,11.7277,147100.0
2008-08-20 09:55:00,21.42,21.44,21.41,21.43,82300.0,11.7277,11.7386,11.7222,11.7332,82300.0
2008-08-20 10:00:00,21.43,21.44,21.4,21.43,119200.0,11.7332,11.7386,11.7167,11.7332,119200.0
2008-08-20 10:05:00,21.43,21.44,21.4,21.44,48000.0,11.7332,11.7386,11.7167,11.7386,48000.0
2008-08-20 10:10:00,21.44,21.54,21.43,21.5,135000.0,11.7386,11.7934,11.7332,11.7715,135000.0
2008-08-20 10:15:00,21.5,21.52,21.48,21.5,111400.0,11.7715,11.7824,11.7605,11.7715,111400.0
2008-08-20 10:20:00,21.5,21.51,21.46,21.47,44500.0,11.7715,11.777,11.7496,11.7551,44500.0
2008-08-20 10:25:00,21.47,21.48,21.44,21.45,55300.0,11.7551,11.7605,11.7386,11.7441,55300.0
2008-08-20 10:30:00,21.46,21.49,21.45,21.49,27200.0,11.7496,11.766,11.7441,11.766,27200.0
2008-08-20 10:35:00,21.49,21.55,21.49,21.51,152200.0,11.766,11.7989,11.766,11.777,152200.0
2008-08-20 10:40:00,21.52,21.54,21.47,21.52,136300.0,11.7824,11.7934,11.7551,11.7824,136300.0
2008-08-20 10:45:00,21.52,21.57,21.51,21.57,89200.0,11.7824,11.8098,11.777,11.8098,89200.0
2008-08-20 10:50:00,21.57,21.66,21.57,21.66,122500.0,11.8098,11.8591,11.8098,11.8591,122500.0
2008-08-20 10:55:00,21.66,21.76,21.65,21.75,1746500.0,11.8591,11.9138,11.8536,11.9084,1746500.0
2008-08-20 11:00:00,21.75,21.76,21.7,21.73,132700.0,11.9084,11.9138,11.881,11.8974,132700.0
2008-08-20 11:05:00,21.73,21.76,21.73,21.74,61500.0,11.8974,11.9138,11.8974,11.9029,61500.0
2008-08-20 11:10:00,21.75,21.83,21.75,21.76,114800.0,11.9084,11.9522,11.9084,11.9138,114800.0
2008-08-20 11:15:00,21.77,21.77,21.73,21.76,72600.0,11.9193,11.9193,11.8974,11.9138,72600.0
2008-08-20 11:20:00,21.75,21.8,21.73,21.8,67500.0,11.9084,11.9357,11.8974,11.9357,67500.0
2008-08-20 11:25:00,21.8,21.82,21.76,21.79,75400.0,11.9357,11.9467,11.9138,11.9303,75400.0
2008-08-20 11:30:00,21.79,21.79,21.74,21.74,52300.0,11.9303,11.9303,11.9029,11.9029,52300.0
2008-08-20 11:35:00,21.75,21.75,21.7,21.7,41900.0,11.9084,11.9084,11.881,11.881,41900.0
2008-08-20 11:40:00,21.71,21.72,21.67,21.72,80000.0,11.8865,11.8919,11.8646,11.8919,80000.0
2008-08-20 11:45:00,21.72,21.72,21.66,21.67,47600.0,11.8919,11.8919,11.8591,11.8646,47600.0
2008-08-20 11:50:00,21.67,21.73,21.66,21.71,53200.0,11.8646,11.8974,11.8591,11.8865,53200.0
2008-08-20 11:55:00,21.7,21.71,21.67,21.7,64000.0,11.881,11.8865,11.8646,11.881,64000.0
2008-08-20 12:00:00,21.7,21.71,21.68,21.69,40100.0,11.881,11.8865,11.87,11.8755,40100.0
2008-08-20 12:05:00,21.68,21.69,21.62,21.65,58400.0,11.87,11.8755,11.8372,11.8536,58400.0
2008-08-20 12:10:00,21.64,21.64,21.62,21.64,263500.0,11.8481,11.8481,11.8372,11.8481,263500.0
2008-08-20 12:15:00,21.64,21.65,21.6,21.63,221300.0,11.8481,11.8536,11.8262,11.8427,221300.0
2008-08-20 12:20:00,21.63,21.68,21.63,21.67,41700.0,11.8427,11.87,11.8427,11.8646,41700.0
2008-08-20 12:25:00,21.63,21.67,21.63,21.64,12900.0,11.8427,11.8646,11.8427,11.8481,12900.0
2008-08-20 12:30:00,21.64,21.65,21.62,21.63,90800.0,11.8481,11.8536,11.8372,11.8427,90800.0
2008-08-20 12:35:00,21.62,21.63,21.62,21.62,48700.0,11.8372,11.8427,11.8372,11.8372,48700.0
2008-08-20 12:40:00,21.62,21.64,21.61,21.62,58700.0,11.8372,11.8481,11.8317,11.8372,58700.0
2008-08-20 12:45:00,21.63,21.63,21.6,21.6,77800.0,11.8427,11.8427,11.8262,11.8262,77800.0
2008-08-20 12:50:00,21.6,21.63,21.59,21.62,203600.0,11.8262,11.8427,11.8208,11.8372,203600.0
2008-08-20 12:55:00,21.62,21.62,21.61,21.62,7000.0,11.8372,11.8372,11.8317,11.8372,7000.0
2008-08-20 13:00:00,21.62,21.63,21.61,21.61,58100.0,11.8372,11.8427,11.8317,11.8317,58100.0
2008-08-20 13:05:00,21.62,21.65,21.6,21.63,56000.0,11.8372,11.8536,11.8262,11.8427,56000.0
2008-08-20 13:10:00,21.63,21.64,21.59,21.61,56100.0,11.8427,11.8481,11.8208,11.8317,56100.0
2008-08-20 13:15:00,21.61,21.62,21.6,21.6,19300.0,11.8317,11.8372,11.8262,11.8262,19300.0
2008-08-20 13:20:00,21.61,21.61,21.59,21.6,71200.0,11.8317,11.8317,11.8208,11.8262,71200.0
2008-08-20 13:25:00,21.6,21.62,21.6,21.62,71800.0,11.8262,11.8372,11.8262,11.8372,71800.0
2008-08-20 13:30:00,21.62,21.64,21.61,21.64,27200.0,11.8372,11.8481,11.8317,11.8481,27200.0
2008-08-20 13:35:00,21.64,21.66,21.6,21.61,59900.0,11.8481,11.8591,11.8262,11.8317,59900.0
2008-08-20 13:40:00,21.6,21.61,21.59,21.61,37800.0,11.8262,11.8317,11.8208,11.8317,37800.0
2008-08-20 13:45:00,21.6,21.63,21.6,21.62,30700.0,11.8262,11.8427,11.8262,11.8372,30700.0
2008-08-20 13:50:00,21.62,21.62,21.6,21.61,30000.0,11.8372,11.8372,11.8262,11.8317,30000.0
2008-08-20 13:55:00,21.6,21.61,21.6,21.61,18900.0,11.8262,11.8317,11.8262,11.8317,18900.0
2008-08-20 14:00:00,21.61,21.61,21.57,21.58,129200.0,11.8317,11.8317,11.8098,11.8153,129200.0
2008-08-20 14:05:00,21.58,21.58,21.52,21.52,35900.0,11.8153,11.8153,11.7824,11.7824,35900.0
2008-08-20 14:10:00,21.52,21.53,21.49,21.5,46900.0,11.7824,11.7879,11.766,11.7715,46900.0
2008-08-20 14:15:00,21.5,21.5,21.45,21.47,73400.0,11.7715,11.7715,11.7441,11.7551,73400.0
2008-08-20 14:20:00,21.47,21.47,21.43,21.47,63600.0,11.7551,11.7551,11.7332,11.7551,63600.0
2008-08-20 14:25:00,21.47,21.47,21.44,21.45,37000.0,11.7551,11.7551,11.7386,11.7441,37000.0
2008-08-20 14:30:00,21.45,21.45,21.42,21.42,61100.0,11.7441,11.7441,11.7277,11.7277,61100.0
2008-08-20 14:35:00,21.41,21.45,21.4,21.43,86500.0,11.7222,11.7441,11.7167,11.7332,86500.0
2008-08-20 14:40:00,21.42,21.42,21.4,21.42,74700.0,11.7277,11.7277,11.7167,11.7277,74700.0
2008-08-20 14:45:00,21.42,21.42,21.38,21.4,97500.0,11.7277,11.7277,11.7058,11.7167,97500.0
2008-08-20 14:50:00,21.39,21.45,21.39,21.45,110400.0,11.7113,11.7441,11.7113,11.7441,110400.0
2008-08-20 14:55:00,21.45,21.48,21.44,21.47,108900.0,11.7441,11.7605,11.7386,11.7551,108900.0
2008-08-20 15:00:00,21.46,21.49,21.42,21.46,197200.0,11.7496,11.766,11.7277,11.7496,197200.0
2008-08-20 15:05:00,21.46,21.47,21.43,21.44,63600.0,11.7496,11.7551,11.7332,11.7386,63600.0
2008-08-20 15:10:00,21.43,21.43,21.42,21.43,18200.0,11.7332,11.7332,11.7277,11.7332,18200.0
2008-08-20 15:15:00,21.43,21.45,21.41,21.42,86500.0,11.7332,11.7441,11.7222,11.7277,86500.0
2008-08-20 15:20:00,21.41,21.44,21.38,21.39,163800.0,11.7222,11.7386,11.7058,11.7113,163800.0
2008-08-20 15:25:00,21.4,21.41,21.39,21.4,85000.0,11.7167,11.7222,11.7113,11.7167,85000.0
2008-08-20 15:30:00,21.4,21.42,21.35,21.42,457000.0,11.7167,11.7277,11.6894,11.7277,457000.0
2008-08-20 15:35:00,21.41,21.47,21.4,21.42,274000.0,11.7222,11.7551,11.7167,11.7277,274000.0
2008-08-20 15:40:00,21.42,21.51,21.4,21.48,221500.0,11.7277,11.777,11.7167,11.7605,221500.0
2008-08-20 15:45:00,21.48,21.49,21.45,21.47,138300.0,11.7605,11.766,11.7441,11.7551,138300.0
2008-08-20 15:50:00,21.47,21.49,21.45,21.49,281700.0,11.7551,11.766,11.7441,11.766,281700.0
2008-08-20 15:55:00,21.49,21.56,21.48,21.53,524000.0,11.766,11.8043,11.7605,11.7879,524000.0
2008-08-21 09:30:00,21.43,21.43,21.31,21.34,120700.0,11.7332,11.7332,11.6675,11.6839,120700.0
2008-08-21 09:35:00,21.34,21.36,21.31,21.34,78900.0,11.6839,11.6948,11.6675,11.6839,78900.0
2008-08-21 09:40:00,21.35,21.4,21.35,21.37,81000.0,11.6894,11.7167,11.6894,11.7003,81000.0
2008-08-21 09:45:00,21.38,21.42,21.34,21.36,169300.0,11.7058,11.7277,11.6839,11.6948,169300.0
2008-08-21 09:50:00,21.36,21.43,21.35,21.43,78300.0,11.6948,11.7332,11.6894,11.7332,78300.0
2008-08-21 09:55:00,21.43,21.5,21.42,21.49,135500.0,11.7332,11.7715,11.7277,11.766,135500.0
2008-08-21 10:00:00,21.49,21.55,21.46,21.48,257400.0,11.766,11.7989,11.7496,11.7605,257400.0
2008-08-21 10:05:00,21.47,21.49,21.43,21.43,160300.0,11.7551,11.766,11.7332,11.7332,160300.0
2008-08-21 10:10:00,21.44,21.49,21.44,21.47,78800.0,11.7386,11.766,11.7386,11.7551,78800.0
2008-08-21 10:15:00,21.48,21.52,21.46,21.5,142700.0,11.7605,11.7824,11.7496,11.7715,142700.0
2008-08-21 10:20:00,21.5,21.54,21.49,21.53,96000.0,11.7715,11.7934,11.766,11.7879,96000.0
2008-08-21 10:25:00,21.52,21.59,21.52,21.58,76400.0,11.7824,11.8208,11.7824,11.8153,76400.0
2008-08-21 10:30:00,21.59,21.63,21.59,21.62,147500.0,11.8208,11.8427,11.8208,11.8372,147500.0
2008-08-21 10:35:00,21.62,21.66,21.59,21.66,193400.0,11.8372,11.8591,11.8208,11.8591,193400.0
2008-08-21 10:40:00,21.65,21.66,21.63,21.64,210700.0,11.8536,11.8591,11.8427,11.8481,210700.0
2008-08-21 10:45:00,21.64,21.65,21.6,21.6,53400.0,11.8481,11.8536,11.8262,11.8262,53400.0
2008-08-21 10:50:00,21.6,21.63,21.57,21.59,124700.0,11.8262,11.8427,11.8098,11.8208,124700.0
2008-08-21 10:55:00,21.58,21.63,21.57,21.59,93800.0,11.8153,11.8427,11.8098,11.8208,93800.0
2008-08-21 11:00:00,21.59,21.6,21.52,21.56,95800.0,11.8208,11.8262,11.7824,11.8043,95800.0
2008-08-21 11:05:00,21.56,21.56,21.48,21.48,107800.0,11.8043,11.8043,11.7605,11.7605,107800.0
2008-08-21 11:10:00,21.49,21.52,21.48,21.51,96400.0,11.766,11.7824,11.7605,11.777,96400.0
2008-08-21 11:15:00,21.5,21.53,21.47,21.52,245900.0,11.7715,11.7879,11.7551,11.7824,245900.0
2008-08-21 11:20:00,21.53,21.53,21.49,21.49,94500.0,11.7879,11.7879,11.766,11.766,94500.0
2008-08-21 11:25:00,21.49,21.52,21.46,21.49,496500.0,11.766,11.7824,11.7496,11.766,496500.0
2008-08-21 11:30:00,21.49,21.5,21.42,21.44,174300.0,11.766,11.7715,11.7277,11.7386,174300.0
2008-08-21 11:35:00,21.44,21.47,21.43,21.43,149800.0,11.7386,11.7551,11.7332,11.7332,149800.0
2008-08-21 11:40:00,21.42,21.49,21.42,21.49,97200.0,11.7277,11.766,11.7277,11.766,97200.0
2008-08-21 11:45:00,21.5,21.52,21.46,21.47,175800.0,11.7715,11.7824,11.7496,11.7551,175800.0
2008-08-21 11:50:00,21.46,21.47,21.43,21.47,123400.0,11.7496,11.7551,11.7332,11.7551,123400.0
2008-08-21 11:55:00,21.47,21.53,21.47,21.52,65200.0,11.7551,11.7879,11.7551,11.7824,65200.0
2008-08-21 12:00:00,21.52,21.59,21.52,21.58,88400.0,11.7824,11.8208,11.7824,11.8153,88400.0
2008-08-21 12:05:00,21.59,21.62,21.58,21.62,129300.0,11.8208,11.8372,11.8153,11.8372,129300.0
2008-08-21 12:10:00,21.62,21.65,21.61,21.62,131400.0,11.8372,11.8536,11.8317,11.8372,131400.0
2008-08-21 12:15:00,21.63,21.7,21.62,21.7,88200.0,11.8427,11.881,11.8372,11.881,88200.0
2008-08-21 12:20:00,21.7,21.7,21.61,21.65,90600.0,11.881,11.881,11.8317,11.8536,90600.0
2008-08-21 12:25:00,21.64,21.65,21.6,21.63,157000.0,11.8481,11.8536,11.8262,11.8427,157000.0
2008-08-21 12:30:00,21.64,21.64,21.59,21.61,118900.0,11.8481,11.8481,11.8208,11.8317,118900.0
2008-08-21 12:35:00,21.61,21.64,21.61,21.63,81400.0,11.8317,11.8481,11.8317,11.8427,81400.0
2008-08-21 12:40:00,21.64,21.65,21.62,21.65,88400.0,11.8481,11.8536,11.8372,11.8536,88400.0
2008-08-21 12:45:00,21.65,21.69,21.64,21.69,91300.0,11.8536,11.8755,11.8481,11.8755,91300.0
2008-08-21 12:50:00,21.7,21.72,21.68,21.7,112900.0,11.881,11.8919,11.87,11.881,112900.0
2008-08-21 12:55:00,21.71,21.72,21.7,21.7,93500.0,11.8865,11.8919,11.881,11.881,93500.0
2008-08-21 13:00:00,21.71,21.75,21.7,21.74,113200.0,11.8865,11.9084,11.881,11.9029,113200.0
2008-08-21 13:05:00,21.74,21.74,21.68,21.69,241500.0,11.9029,11.9029,11.87,11.8755,241500.0
2008-08-21 13:10:00,21.69,21.71,21.68,21.7,101300.0,11.8755,11.8865,11.87,11.881,101300.0
2008-08-21 13:15:00,21.69,21.7,21.67,21.7,215700.0,11.8755,11.881,11.8646,11.881,215700.0
2008-08-21 13:20:00,21.69,21.71,21.67,21.67,188300.0,11.8755,11.8865,11.8646,11.8646,188300.0
2008-08-21 13:25:00,21.67,21.7,21.67,21.7,166600.0,11.8646,11.881,11.8646,11.881,166600.0
2008-08-21 13:30:00,21.71,21.74,21.71,21.74,59300.0,11.8865,11.9029,11.8865,11.9029,59300.0
2008-08-21 13:35:00,21.74,21.82,21.73,21.8,134500.0,11.9029,11.9467,11.8974,11.9357,134500.0
2008-08-21 13:40:00,21.8,21.81,21.78,21.8,105700.0,11.9357,11.9412,11.9248,11.9357,105700.0
2008-08-21 13:45:00,21.8,21.8,21.77,21.8,162800.0,11.9357,11.9357,11.9193,11.9357,162800.0
2008-08-21 13:50:00,21.8,21.81,21.76,21.77,106000.0,11.9357,11.9412,11.9138,11.9193,106000.0
2008-08-21 13:55:00,21.77,21.79,21.76,21.77,109800.0,11.9193,11.9303,11.9138,11.9193,109800.0
2008-08-21 14:00:00,21.77,21.85,21.76,21.85,216500.0,11.9193,11.9631,11.9138,11.9631,216500.0
2008-08-21 14:05:00,21.85,21.86,21.81,21.82,51000.0,11.9631,11.9686,11.9412,11.9467,51000.0
2008-08-21 14:10:00,21.82,21.88,21.81,21.88,131600.0,11.9467,11.9795,11.9412,11.9795,131600.0
2008-08-21 14:15:00,21.88,21.9,21.83,21.85,151300.0,11.9795,11.9905,11.9522,11.9631,151300.0
2008-08-21 14:20:00,21.85,21.88,21.85,21.88,45600.0,11.9631,11.9795,11.9631,11.9795,45600.0
2008-08-21 14:25:00,21.88,21.92,21.87,21.9,88600.0,11.9795,12.0014,11.9741,11.9905,88600.0
2008-08-21 14:30:00,21.89,21.94,21.89,21.93,125800.0,11.985,12.0124,11.985,12.0069,125800.0
2008-08-21 14:35:00,21.93,21.95,21.93,21.95,43700.0,12.0069,12.0179,12.0069,12.0179,43700.0
2008-08-21 14:40:00,21.94,21.99,21.94,21.98,133600.0,12.0124,12.0398,12.0124,12.0343,133600.0
2008-08-21 14:45:00,21.99,22.02,21.98,22.02,171400.0,12.0398,12.0562,12.0343,12.0562,171400.0
2008-08-21 14:50:00,22.02,22.07,22.01,22.03,223700.0,12.0562,12.0836,12.0507,12.0617,223700.0
2008-08-21 14:55:00,22.03,22.04,21.98,22.01,151800.0,12.0617,12.0671,12.0343,12.0507,151800.0
2008-08-21 15:00:00,22.01,22.06,21.97,21.97,348700.0,12.0507,12.0781,12.0288,12.0288,348700.0
2008-08-21 15:05:00,21.98,21.98,21.94,21.98,167200.0,12.0343,12.0343,12.0124,12.0343,167200.0
2008-08-21 15:10:00,21.98,22.05,21.96,21.99,158800.0,12.0343,12.0726,12.0233,12.0398,158800.0
2008-08-21 15:15:00,22.0,22.02,21.98,22.0,85700.0,12.0452,12.0562,12.0343,12.0452,85700.0
2008-08-21 15:20:00,21.99,21.99,21.93,21.97,178800.0,12.0398,12.0398,12.0069,12.0288,178800.0
2008-08-21 15:25:00,21.96,21.98,21.94,21.95,150300.0,12.0233,12.0343,12.0124,12.0179,150300.0
2008-08-21 15:30:00,21.96,21.97,21.91,21.96,218600.0,12.0233,12.0288,11.996,12.0233,218600.0
2008-08-21 15:35:00,21.97,21.97,21.94,21.94,123700.0,12.0288,12.0288,12.0124,12.0124,123700.0
2008-08-21 15:40:00,21.94,21.98,21.93,21.95,188700.0,12.0124,12.0343,12.0069,12.0179,188700.0
2008-08-21 15:45:00,21.97,21.97,21.91,21.95,262800.0,12.0288,12.0288,11.996,12.0179,262800.0
2008-08-21 15:50:00,21.95,21.95,21.9,21.91,249100.0,12.0179,12.0179,11.9905,11.996,249100.0
2008-08-21 15:55:00,21.91,21.92,21.88,21.91,404700.0,11.996,12.0014,11.9795,11.996,404700.0
2008-08-22 09:30:00,22.05,22.13,21.9,22.12,144700.0,12.0726,12.1164,11.9905,12.1109,144700.0
2008-08-22 09:35:00,22.12,22.17,22.12,22.13,50700.0,12.1109,12.1383,12.1109,12.1164,50700.0
2008-08-22 09:40:00,22.13,22.22,22.12,22.21,108100.0,12.1164,12.1657,12.1109,12.1602,108100.0
2008-08-22 09:45:00,22.21,22.27,22.21,22.26,108400.0,12.1602,12.1931,12.1602,12.1876,108400.0
2008-08-22 09:50:00,22.26,22.27,22.21,22.22,88500.0,12.1876,12.1931,12.1602,12.1657,88500.0
2008-08-22 09:55:00,22.22,22.25,22.22,22.23,77200.0,12.1657,12.1821,12.1657,12.1712,77200.0
2008-08-22 10:00:00,22.23,22.27,22.14,22.15,92200.0,12.1712,12.1931,12.1219,12.1274,92200.0
2008-08-22 10:05:00,22.15,22.25,22.15,22.22,137900.0,12.1274,12.1821,12.1274,12.1657,137900.0
2008-08-22 10:10:00,22.22,22.25,22.22,22.25,120200.0,12.1657,12.1821,12.1657,12.1821,120200.0
2008-08-22 10:15:00,22.25,22.3,22.24,22.3,99500.0,12.1821,12.2095,12.1766,12.2095,99500.0
2008-08-22 10:20:00,22.29,22.29,22.26,22.27,67200.0,12.204,12.204,12.1876,12.1931,67200.0
2008-08-22 10:25:00,22.27,22.27,22.22,22.22,80400.0,12.1931,12.1931,12.1657,12.1657,80400.0
2008-08-22 10:30:00,22.22,22.22,22.15,22.16,109500.0,12.1657,12.1657,12.1274,12.1328,109500.0
2008-08-22 10:35:00,22.16,22.21,22.16,22.17,67900.0,12.1328,12.1602,12.1328,12.1383,67900.0
2008-08-22 10:40:00,22.17,22.17,22.13,22.14,103200.0,12.1383,12.1383,12.1164,12.1219,103200.0
2008-08-22 10:45:00,22.14,22.19,22.13,22.16,82300.0,12.1219,12.1493,12.1164,12.1328,82300.0
2008-08-22 10:50:00,22.17,22.18,22.15,22.17,59800.0,12.1383,12.1438,12.1274,12.1383,59800.0
2008-08-22 10:55:00,22.16,22.19,22.15,22.16,75500.0,12.1328,12.1493,12.1274,12.1328,75500.0
2008-08-22 11:00:00,22.17,22.22,22.16,22.21,53900.0,12.1383,12.1657,12.1328,12.1602,53900.0
2008-08-22 11:05:00,22.21,22.22,22.15,22.18,37200.0,12.1602,12.1657,12.1274,12.1438,37200.0
2008-08-22 11:10:00,22.17,22.18,22.12,22.13,72200.0,12.1383,12.1438,12.1109,12.1164,72200.0
2008-08-22 11:15:00,22.13,22.15,22.12,22.14,50500.0,12.1164,12.1274,12.1109,12.1219,50500.0
2008-08-22 11:20:00,22.14,22.2,22.13,22.18,138700.0,12.1219,12.1547,12.1164,12.1438,138700.0
2008-08-22 11:25:00,22.18,22.18,22.1,22.11,83000.0,12.1438,12.1438,12.1,12.1055,83000.0
2008-08-22 11:30:00,22.11,22.17,22.1,22.16,44700.0,12.1055,12.1383,12.1,12.1328,44700.0
2008-08-22 11:35:00,22.17,22.18,22.14,22.18,98700.0,12.1383,12.1438,12.1219,12.1438,98700.0
2008-08-22 11:40:00,22.18,22.2,22.16,22.19,272200.0,12.1438,12.1547,12.1328,12.1493,272200.0
2008-08-22 11:45:00,22.19,22.19,22.15,22.18,130100.0,12.1493,12.1493,12.1274,12.1438,130100.0
2008-08-22 11:50:00,22.18,22.18,22.16,22.17,53400.0,12.1438,12.1438,12.1328,12.1383,53400.0
2008-08-22 11:55:00,22.18,22.18,22.15,22.18,79400.0,12.1438,12.1438,12.1274,12.1438,79400.0
2008-08-22 12:00:00,22.17,22.19,22.17,22.17,86800.0,12.1383,12.1493,12.1383,12.1383,86800.0
2008-08-22 12:05:00,22.17,22.19,22.17,22.18,82300.0,12.1383,12.1493,12.1383,12.1438,82300.0
2008-08-22 12:10:00,22.18,22.19,22.16,22.16,102900.0,12.1438,12.1493,12.1328,12.1328,102900.0
2008-08-22 12:15:00,22.17,22.17,22.15,22.16,31300.0,12.1383,12.1383,12.1274,12.1328,31300.0
2008-08-22 12:20:00,22.16,22.19,22.13,22.17,89300.0,12.1328,12.1493,12.1164,12.1383,89300.0
2008-08-22 12:25:00,22.17,22.25,22.17,22.23,145000.0,12.1383,12.1821,12.1383,12.1712,145000.0
2008-08-22 12:30:00,22.24,22.27,22.2,22.27,106900.0,12.1766,12.1931,12.1547,12.1931,106900.0
2008-08-22 12:35:00,22.27,22.27,22.25,22.25,79500.0,12.1931,12.1931,12.1821,12.1821,79500.0
2008-08-22 12:40:00,22.26,22.26,22.25,22.26,20700.0,12.1876,12.1876,12.1821,12.1876,20700.0
2008-08-22 12:45:00,22.26,22.26,22.25,22.26,24900.0,12.1876,12.1876,12.1821,12.1876,24900.0
2008-08-22 12:50:00,22.25,22.27,22.25,22.26,24200.0,12.1821,12.1931,12.1821,12.1876,24200.0
2008-08-22 12:55:00,22.26,22.29,22.26,22.29,67400.0,12.1876,12.204,12.1876,12.204,67400.0
2008-08-22 13:00:00,22.29,22.32,22.28,22.32,77100.0,12.204,12.2204,12.1985,12.2204,77100.0
2008-08-22 13:05:00,22.32,22.35,22.32,22.35,112000.0,12.2204,12.2369,12.2204,12.2369,112000.0
2008-08-22 13:10:00,22.34,22.36,22.34,22.36,58700.0,12.2314,12.2423,12.2314,12.2423,58700.0
2008-08-22 13:15:00,22.36,22.38,22.36,22.38,41200.0,12.2423,12.2533,12.2423,12.2533,41200.0
2008-08-22 13:20:00,22.38,22.4,22.37,22.4,56000.0,12.2533,12.2642,12.2478,12.2642,56000.0
2008-08-22 13:25:00,22.4,22.4,22.38,22.38,47300.0,12.2642,12.2642,12.2533,12.2533,47300.0
2008-08-22 13:30:00,22.38,22.4,22.37,22.38,40900.0,12.2533,12.2642,12.2478,12.2533,40900.0
2008-08-22 13:35:00,22.38,22.4,22.38,22.4,77500.0,12.2533,12.2642,12.2533,12.2642,77500.0
2008-08-22 13:40:00,22.39,22.4,22.39,22.39,32000.0,12.2588,12.2642,12.2588,12.2588,32000.0
2008-08-22 13:45:00,22.39,22.4,22.38,22.39,49000.0,12.2588,12.2642,12.2533,12.2588,49000.0
2008-08-22 13:50:00,22.39,22.4,22.39,22.39,65300.0,12.2588,12.2642,12.2588,12.2588,65300.0
2008-08-22 13:55:00,22.39,22.4,22.38,22.38,74800.0,12.2588,12.2642,12.2533,12.2533,74800.0
2008-08-22 14:00:00,22.38,22.39,22.36,22.36,49400.0,12.2533,12.2588,12.2423,12.2423,49400.0
2008-08-22 14:05:00,22.37,22.39,22.36,22.37,86600.0,12.2478,12.2588,12.2423,12.2478,86600.0
2008-08-22 14:10:00,22.37,22.37,22.35,22.36,34400.0,12.2478,12.2478,12.2369,12.2423,34400.0
2008-08-22 14:15:00,22.36,22.38,22.35,22.38,47500.0,12.2423,12.2533,12.2369,12.2533,47500.0
2008-08-22 14:20:00,22.37,22.43,22.37,22.43,78500.0,12.2478,12.2807,12.2478,12.2807,78500.0
2008-08-22 14:25:00,22.44,22.47,22.43,22.46,70900.0,12.2861,12.3026,12.2807,12.2971,70900.0
2008-08-22 14:30:00,22.46,22.47,22.42,22.42,60200.0,12.2971,12.3026,12.2752,12.2752,60200.0
2008-08-22 14:35:00,22.42,22.43,22.42,22.43,16800.0,12.2752,12.2807,12.2752,12.2807,16800.0
2008-08-22 14:40:00,22.43,22.44,22.42,22.43,86200.0,12.2807,12.2861,12.2752,12.2807,86200.0
2008-08-22 14:45:00,22.43,22.43,22.35,22.36,73300.0,12.2807,12.2807,12.2369,12.2423,73300.0
2008-08-22 14:50:00,22.36,22.37,22.36,22.36,22700.0,12.2423,12.2478,12.2423,12.2423,22700.0
2008-08-22 14:55:00,22.37,22.39,22.36,22.37,40900.0,12.2478,12.2588,12.2423,12.2478,40900.0
2008-08-22 15:00:00,22.38,22.39,22.37,22.37,48000.0,12.2533,12.2588,12.2478,12.2478,48000.0
2008-08-22 15:05:00,22.37,22.39,22.36,22.38,55900.0,12.2478,12.2588,12.2423,12.2533,55900.0
2008-08-22 15:10:00,22.38,22.41,22.37,22.41,57000.0,12.2533,12.2697,12.2478,12.2697,57000.0
2008-08-22 15:15:00,22.41,22.42,22.4,22.41,52600.0,12.2697,12.2752,12.2642,12.2697,52600.0
2008-08-22 15:20:00,22.41,22.41,22.4,22.4,49400.0,12.2697,12.2697,12.2642,12.2642,49400.0
2008-08-22 15:25:00,22.41,22.41,22.39,22.41,101500.0,12.2697,12.2697,12.2588,12.2697,101500.0
2008-08-22 15:30:00,22.41,22.41,22.4,22.4,98700.0,12.2697,12.2697,12.2642,12.2642,98700.0
2008-08-22 15:35:00,22.41,22.45,22.4,22.43,127700.0,12.2697,12.2916,12.2642,12.2807,127700.0
2008-08-22 15:40:00,22.43,22.43,22.35,22.35,122400.0,12.2807,12.2807,12.2369,12.2369,122400.0
2008-08-22 15:45:00,22.35,22.37,22.35,22.37,216900.0,12.2369,12.2478,12.2369,12.2478,216900.0
2008-08-22 15:50:00,22.38,22.38,22.35,22.36,194900.0,12.2533,12.2533,12.2369,12.2423,194900.0
2008-08-22 15:55:00,22.35,22.36,22.32,22.34,423700.0,12.2369,12.2423,12.2204,12.2314,423700.0
2008-08-25 09:30:00,22.48,22.49,22.01,22.29,131600.0,12.308,12.3135,12.0507,12.204,131600.0
2008-08-25 09:35:00,22.29,22.32,22.21,22.27,55700.0,12.204,12.2204,12.1602,12.1931,55700.0
2008-08-25 09:40:00,22.26,22.26,22.18,22.2,72800.0,12.1876,12.1876,12.1438,12.1547,72800.0
2008-08-25 09:45:00,22.19,22.22,22.14,22.22,73100.0,12.1493,12.1657,12.1219,12.1657,73100.0
2008-08-25 09:50:00,22.23,22.24,22.19,22.21,59800.0,12.1712,12.1766,12.1493,12.1602,59800.0
2008-08-25 09:55:00,22.2,22.24,22.2,22.21,39700.0,12.1547,12.1766,12.1547,12.1602,39700.0
2008-08-25 10:00:00,22.22,22.28,22.19,22.25,128600.0,12.1657,12.1985,12.1493,12.1821,128600.0
2008-08-25 10:05:00,22.25,22.32,22.23,22.28,73400.0,12.1821,12.2204,12.1712,12.1985,73400.0
2008-08-25 10:10:00,22.28,22.33,22.27,22.29,78600.0,12.1985,12.2259,12.1931,12.204,78600.0
2008-08-25 10:15:00,22.29,22.31,22.22,22.24,92800.0,12.204,12.215,12.1657,12.1766,92800.0
2008-08-25 10:20:00,22.24,22.31,22.23,22.31,33300.0,12.1766,12.215,12.1712,12.215,33300.0
2008-08-25 10:25:00,22.31,22.33,22.26,22.3,44500.0,12.215,12.2259,12.1876,12.2095,44500.0
2008-08-25 10:30:00,22.3,22.31,22.26,22.31,65700.0,12.2095,12.215,12.1876,12.215,65700.0
2008-08-25 10:35:00,22.3,22.34,22.3,22.32,55000.0,12.2095,12.2314,12.2095,12.2204,55000.0
2008-08-25 10:40:00,22.32,22.38,22.32,22.36,51300.0,12.2204,12.2533,12.2204,12.2423,51300.0
2008-08-25 10:45:00,22.37,22.37,22.27,22.28,43500.0,12.2478,12.2478,12.1931,12.1985,43500.0
2008-08-25 10:50:00,22.28,22.29,22.23,22.28,98700.0,12.1985,12.204,12.1712,12.1985,98700.0
2008-08-25 10:55:00,22.28,22.31,22.27,22.3,31200.0,12.1985,12.215,12.1931,12.2095,31200.0
2008-08-25 11:00:00,22.3,22.3,22.26,22.26,63000.0,12.2095,12.2095,12.1876,12.1876,63000.0
2008-08-25 11:05:00,22.26,22.27,22.26,22.27,32000.0,12.1876,12.1931,12.1876,12.1931,32000.0
2008-08-25 11:10:00,22.26,22.27,22.26,22.26,51300.0,12.1876,12.1931,12.1876,12.1876,51300.0
2008-08-25 11:15:00,22.26,22.28,22.24,22.26,61200.0,12.1876,12.1985,12.1766,12.1876,61200.0
2008-08-25 11:20:00,22.26,22.26,22.2,22.21,54600.0,12.1876,12.1876,12.1547,12.1602,54600.0
2008-08-25 11:25:00,22.22,22.23,22.19,22.2,104100.0,12.1657,12.1712,12.1493,12.1547,104100.0
2008-08-25 11:30:00,22.2,22.22,22.2,22.21,18800.0,12.1547,12.1657,12.1547,12.1602,18800.0
2008-08-25 11:35:00,22.21,22.22,22.2,22.22,14600.0,12.1602,12.1657,12.1547,12.1657,14600.0
2008-08-25 11:40:00,22.21,22.22,22.2,22.2,11800.0,12.1602,12.1657,12.1547,12.1547,11800.0
2008-08-25 11:45:00,22.2,22.2,22.19,22.19,25500.0,12.1547,12.1547,12.1493,12.1493,25500.0
2008-08-25 11:50:00,22.19,22.2,22.18,22.18,37200.0,12.1493,12.1547,12.1438,12.1438,37200.0
2008-08-25 11:55:00,22.18,22.18,22.04,22.05,111900.0,12.1438,12.1438,12.0671,12.0726,111900.0
2008-08-25 12:00:00,22.05,22.07,22.04,22.07,62200.0,12.0726,12.0836,12.0671,12.0836,62200.0
2008-08-25 12:05:00,22.07,22.07,22.02,22.07,71100.0,12.0836,12.0836,12.0562,12.0836,71100.0
2008-08-25 12:10:00,22.06,22.09,22.06,22.06,28100.0,12.0781,12.0945,12.0781,12.0781,28100.0
2008-08-25 12:15:00,22.07,22.07,21.97,21.98,71100.0,12.0836,12.0836,12.0288,12.0343,71100.0
2008-08-25 12:20:00,21.99,21.99,21.96,21.97,80600.0,12.0398,12.0398,12.0233,12.0288,80600.0
2008-08-25 12:25:00,21.98,21.98,21.94,21.95,100100.0,12.0343,12.0343,12.0124,12.0179,100100.0
2008-08-25 12:30:00,21.95,21.97,21.94,21.95,43900.0,12.0179,12.0288,12.0124,12.0179,43900.0
2008-08-25 12:35:00,21.95,22.0,21.95,22.0,56300.0,12.0179,12.0452,12.0179,12.0452,56300.0
2008-08-25 12:40:00,22.0,22.04,22.0,22.04,46400.0,12.0452,12.0671,12.0452,12.0671,46400.0
2008-08-25 12:45:00,22.03,22.06,22.03,22.03,42800.0,12.0617,12.0781,12.0617,12.0617,42800.0
2008-08-25 12:50:00,22.03,22.06,21.99,22.01,55000.0,12.0617,12.0781,12.0398,12.0507,55000.0
2008-08-25 12:55:00,22.0,22.06,22.0,22.04,27400.0,12.0452,12.0781,12.0452,12.0671,27400.0
2008-08-25 13:00:00,22.04,22.08,22.04,22.07,61400.0,12.0671,12.089,12.0671,12.0836,61400.0
2008-08-25 13:05:00,22.07,22.08,22.07,22.07,12800.0,12.0836,12.089,12.0836,12.0836,12800.0
2008-08-25 13:10:00,22.07,22.08,22.05,22.05,17100.0,12.0836,12.089,12.0726,12.0726,17100.0
2008-08-25 13:15:00,22.06,22.06,22.04,22.05,32900.0,12.0781,12.0781,12.0671,12.0726,32900.0
2008-08-25 13:20:00,22.05,22.06,22.03,22.06,29200.0,12.0726,12.0781,12.0617,12.0781,29200.0
2008-08-25 13:25:00,22.06,22.1,22.05,22.09,42500.0,12.0781,12.1,12.0726,12.0945,42500.0
2008-08-25 13:30:00,22.08,22.09,22.08,22.08,13600.0,12.089,12.0945,12.089,12.089,13600.0
2008-08-25 13:35:00,22.09,22.09,22.08,22.09,10900.0,12.0945,12.0945,12.089,12.0945,10900.0
2008-08-25 13:40:00,22.08,22.12,22.08,22.11,53300.0,12.089,12.1109,12.089,12.1055,53300.0
2008-08-25 13:45:00,22.11,22.12,22.06,22.07,25600.0,12.1055,12.1109,12.0781,12.0836,25600.0
2008-08-25 13:50:00,22.06,22.08,22.05,22.07,26200.0,12.0781,12.089,12.0726,12.0836,26200.0
2008-08-25 13:55:00,22.08,22.11,22.07,22.09,23900.0,12.089,12.1055,12.0836,12.0945,23900.0
2008-08-25 14:00:00,22.09,22.1,22.07,22.09,31500.0,12.0945,12.1,12.0836,12.0945,31500.0
2008-08-25 14:05:00,22.08,22.09,22.07,22.07,27800.0,12.089,12.0945,12.0836,12.0836,27800.0
2008-08-25 14:10:00,22.08,22.1,22.07,22.08,53300.0,12.089,12.1,12.0836,12.089,53300.0
2008-08-25 14:15:00,22.07,22.11,22.07,22.08,87500.0,12.0836,12.1055,12.0836,12.089,87500.0
2008-08-25 14:20:00,22.09,22.09,22.07,22.07,55400.0,12.0945,12.0945,12.0836,12.0836,55400.0
2008-08-25 14:25:00,22.07,22.08,22.03,22.04,86800.0,12.0836,12.089,12.0617,12.0671,86800.0
2008-08-25 14:30:00,22.05,22.06,22.04,22.05,60100.0,12.0726,12.0781,12.0671,12.0726,60100.0
2008-08-25 14:35:00,22.05,22.05,22.03,22.05,52200.0,12.0726,12.0726,12.0617,12.0726,52200.0
2008-08-25 14:40:00,22.05,22.06,22.04,22.06,58100.0,12.0726,12.0781,12.0671,12.0781,58100.0
2008-08-25 14:45:00,22.06,22.07,22.05,22.06,121500.0,12.0781,12.0836,12.0726,12.0781,121500.0
2008-08-25 14:50:00,22.06,22.06,22.04,22.05,46800.0,12.0781,12.0781,12.0671,12.0726,46800.0
2008-08-25 14:55:00,22.05,22.07,22.03,22.06,210400.0,12.0726,12.0836,12.0617,12.0781,210400.0
2008-08-25 15:00:00,22.06,22.07,22.05,22.06,60100.0,12.0781,12.0836,12.0726,12.0781,60100.0
2008-08-25 15:05:00,22.07,22.07,22.04,22.06,203700.0,12.0836,12.0836,12.0671,12.0781,203700.0
2008-08-25 15:10:00,22.06,22.08,22.06,22.07,226300.0,12.0781,12.089,12.0781,12.0836,226300.0
2008-08-25 15:15:00,22.07,22.09,22.05,22.08,310400.0,12.0836,12.0945,12.0726,12.089,310400.0
2008-08-25 15:20:00,22.08,22.13,22.05,22.11,259900.0,12.089,12.1164,12.0726,12.1055,259900.0
2008-08-25 15:25:00,22.11,22.12,22.09,22.11,87400.0,12.1055,12.1109,12.0945,12.1055,87400.0
2008-08-25 15:30:00,22.11,22.12,22.09,22.1,104900.0,12.1055,12.1109,12.0945,12.1,104900.0
2008-08-25 15:35:00,22.11,22.11,22.09,22.11,203700.0,12.1055,12.1055,12.0945,12.1055,203700.0
2008-08-25 15:40:00,22.1,22.1,22.06,22.07,182100.0,12.1,12.1,12.0781,12.0836,182100.0
2008-08-25 15:45:00,22.07,22.08,22.03,22.03,328400.0,12.0836,12.089,12.0617,12.0617,328400.0
2008-08-25 15:50:00,22.03,22.05,22.0,22.05,515300.0,12.0617,12.0726,12.0452,12.0726,515300.0
2008-08-25 15:55:00,22.04,22.05,21.98,21.99,427100.0,12.0671,12.0726,12.0343,12.0398,427100.0
2008-08-26 09:30:00,21.9,22.01,21.84,21.85,182900.0,11.9905,12.0507,11.9576,11.9631,182900.0
2008-08-26 09:35:00,21.85,21.87,21.77,21.83,249700.0,11.9631,11.9741,11.9193,11.9522,249700.0
2008-08-26 09:40:00,21.83,21.92,21.8,21.91,98100.0,11.9522,12.0014,11.9357,11.996,98100.0
2008-08-26 09:45:00,21.92,21.94,21.88,21.94,104400.0,12.0014,12.0124,11.9795,12.0124,104400.0
2008-08-26 09:50:00,21.94,21.99,21.93,21.99,79300.0,12.0124,12.0398,12.0069,12.0398,79300.0
2008-08-26 09:55:00,21.98,21.98,21.95,21.97,72700.0,12.0343,12.0343,12.0179,12.0288,72700.0
2008-08-26 10:00:00,21.98,22.03,21.97,22.01,130900.0,12.0343,12.0617,12.0288,12.0507,130900.0
2008-08-26 10:05:00,22.02,22.04,21.98,21.98,65800.0,12.0562,12.0671,12.0343,12.0343,65800.0
2008-08-26 10:10:00,21.98,22.0,21.95,21.95,51700.0,12.0343,12.0452,12.0179,12.0179,51700.0
2008-08-26 10:15:00,21.95,21.98,21.94,21.95,63300.0,12.0179,12.0343,12.0124,12.0179,63300.0
2008-08-26 10:20:00,21.94,21.94,21.91,21.94,60600.0,12.0124,12.0124,11.996,12.0124,60600.0
2008-08-26 10:25:00,21.94,21.98,21.92,21.98,76600.0,12.0124,12.0343,12.0014,12.0343,76600.0
2008-08-26 10:30:00,21.99,22.04,21.98,22.04,99500.0,12.0398,12.0671,12.0343,12.0671,99500.0
2008-08-26 10:35:00,22.04,22.07,21.99,21.99,166000.0,12.0671,12.0836,12.0398,12.0398,166000.0
2008-08-26 10:40:00,21.99,22.0,21.95,21.96,42200.0,12.0398,12.0452,12.0179,12.0233,42200.0
2008-08-26 10:45:00,21.97,21.97,21.95,21.96,48400.0,12.0288,12.0288,12.0179,12.0233,48400.0
2008-08-26 10:50:00,21.96,21.96,21.94,21.96,29000.0,12.0233,12.0233,12.0124,12.0233,29000.0
2008-08-26 10:55:00,21.96,21.98,21.95,21.96,44300.0,12.0233,12.0343,12.0179,12.0233,44300.0
2008-08-26 11:00:00,21.96,22.0,21.95,21.98,99700.0,12.0233,12.0452,12.0179,12.0343,99700.0
2008-08-26 11:05:00,21.98,22.0,21.93,21.94,62400.0,12.0343,12.0452,12.0069,12.0124,62400.0
2008-08-26 11:10:00,21.94,21.97,21.92,21.96,23600.0,12.0124,12.0288,12.0014,12.0233,23600.0
2008-08-26 11:15:00,21.97,21.97,21.92,21.97,82400.0,12.0288,12.0288,12.0014,12.0288,82400.0
2008-08-26 11:20:00,21.96,21.99,21.93,21.93,65000.0,12.0233,12.0398,12.0069,12.0069,65000.0
2008-08-26 11:25:00,21.93,21.94,21.9,21.9,45800.0,12.0069,12.0124,11.9905,11.9905,45800.0
2008-08-26 11:30:00,21.91,21.91,21.87,21.87,51600.0,11.996,11.996,11.9741,11.9741,51600.0
2008-08-26 11:35:00,21.87,21.88,21.84,21.84,32800.0,11.9741,11.9795,11.9576,11.9576,32800.0
2008-08-26 11:40:00,21.85,21.88,21.84,21.86,24600.0,11.9631,11.9795,11.9576,11.9686,24600.0
2008-08-26 11:45:00,21.85,21.91,21.85,21.88,54100.0,11.9631,11.996,11.9631,11.9795,54100.0
2008-08-26 11:50:00,21.89,21.94,21.88,21.94,45300.0,11.985,12.0124,11.9795,12.0124,45300.0
2008-08-26 11:55:00,21.94,21.96,21.93,21.95,31600.0,12.0124,12.0233,12.0069,12.0179,31600.0
2008-08-26 12:00:00,21.95,21.95,21.89,21.9,23300.0,12.0179,12.0179,11.985,11.9905,23300.0
2008-08-26 12:05:00,21.89,21.9,21.87,21.89,28600.0,11.985,11.9905,11.9741,11.985,28600.0
2008-08-26 12:10:00,21.89,21.89,21.88,21.88,16400.0,11.985,11.985,11.9795,11.9795,16400.0
2008-08-26 12:15:00,21.89,21.91,21.87,21.91,60900.0,11.985,11.996,11.9741,11.996,60900.0
2008-08-26 12:20:00,21.91,21.95,21.9,21.92,90600.0,11.996,12.0179,11.9905,12.0014,90600.0
2008-08-26 12:25:00,21.92,21.92,21.86,21.86,44400.0,12.0014,12.0014,11.9686,11.9686,44400.0
2008-08-26 12:30:00,21.86,21.88,21.84,21.87,52800.0,11.9686,11.9795,11.9576,11.9741,52800.0
2008-08-26 12:35:00,21.88,21.9,21.87,21.88,64100.0,11.9795,11.9905,11.9741,11.9795,64100.0
2008-08-26 12:40:00,21.87,21.93,21.87,21.93,38200.0,11.9741,12.0069,11.9741,12.0069,38200.0
2008-08-26 12:45:00,21.92,21.94,21.91,21.91,47900.0,12.0014,12.0124,11.996,11.996,47900.0
2008-08-26 12:50:00,21.92,21.92,21.87,21.88,45800.0,12.0014,12.0014,11.9741,11.9795,45800.0
2008-08-26 12:55:00,21.87,21.88,21.84,21.85,119900.0,11.9741,11.9795,11.9576,11.9631,119900.0
2008-08-26 13:00:00,21.84,21.86,21.83,21.85,57400.0,11.9576,11.9686,11.9522,11.9631,57400.0
2008-08-26 13:05:00,21.85,21.9,21.85,21.9,71800.0,11.9631,11.9905,11.9631,11.9905,71800.0
2008-08-26 13:10:00,21.9,21.91,21.89,21.91,88700.0,11.9905,11.996,11.985,11.996,88700.0
2008-08-26 13:15:00,21.91,21.92,21.88,21.92,98700.0,11.996,12.0014,11.9795,12.0014,98700.0
2008-08-26 13:20:00,21.91,21.96,21.91,21.95,78700.0,11.996,12.0233,11.996,12.0179,78700.0
2008-08-26 13:25:00,21.94,21.95,21.93,21.94,67500.0,12.0124,12.0179,12.0069,12.0124,67500.0
2008-08-26 13:30:00,21.93,21.94,21.91,21.92,131100.0,12.0069,12.0124,11.996,12.0014,131100.0
2008-08-26 13:35:00,21.92,21.93,21.87,21.87,64000.0,12.0014,12.0069,11.9741,11.9741,64000.0
2008-08-26 13:40:00,21.87,21.9,21.87,21.89,59400.0,11.9741,11.9905,11.9741,11.985,59400.0
2008-08-26 13:45:00,21.88,21.91,21.88,21.9,97200.0,11.9795,11.996,11.9795,11.9905,97200.0
2008-08-26 13:50:00,21.9,21.93,21.86,21.91,211100.0,11.9905,12.0069,11.9686,11.996,211100.0
2008-08-26 13:55:00,21.91,21.92,21.89,21.91,34300.0,11.996,12.0014,11.985,11.996,34300.0
2008-08-26 14:00:00,21.91,21.92,21.87,21.89,75200.0,11.996,12.0014,11.9741,11.985,75200.0
2008-08-26 14:05:00,21.88,21.9,21.86,21.9,71400.0,11.9795,11.9905,11.9686,11.9905,71400.0
2008-08-26 14:10:00,21.9,21.92,21.89,21.92,72600.0,11.9905,12.0014,11.985,12.0014,72600.0
2008-08-26 14:15:00,21.91,21.92,21.86,21.87,58900.0,11.996,12.0014,11.9686,11.9741,58900.0
2008-08-26 14:20:00,21.88,21.9,21.85,21.87,77100.0,11.9795,11.9905,11.9631,11.9741,77100.0
2008-08-26 14:25:00,21.86,21.9,21.84,21.9,131200.0,11.9686,11.9905,11.9576,11.9905,131200.0
2008-08-26 14:30:00,21.89,21.9,21.87,21.87,52100.0,11.985,11.9905,11.9741,11.9741,52100.0
2008-08-26 14:35:00,21.87,21.88,21.84,21.88,77200.0,11.9741,11.9795,11.9576,11.9795,77200.0
2008-08-26 14:40:00,21.88,21.88,21.85,21.86,69700.0,11.9795,11.9795,11.9631,11.9686,69700.0
2008-08-26 14:45:00,21.85,21.91,21.84,21.9,83700.0,11.9631,11.996,11.9576,11.9905,83700.0
2008-08-26 14:50:00,21.89,21.9,21.87,21.87,58800.0,11.985,11.9905,11.9741,11.9741,58800.0
2008-08-26 14:55:00,21.87,21.88,21.84,21.85,54600.0,11.9741,11.9795,11.9576,11.9631,54600.0
2008-08-26 15:00:00,21.85,21.88,21.85,21.86,103600.0,11.9631,11.9795,11.9631,11.9686,103600.0
2008-08-26 15:05:00,21.86,21.89,21.84,21.86,127500.0,11.9686,11.985,11.9576,11.9686,127500.0
2008-08-26 15:10:00,21.86,21.91,21.84,21.91,99000.0,11.9686,11.996,11.9576,11.996,99000.0
2008-08-26 15:15:00,21.91,21.95,21.9,21.95,136700.0,11.996,12.0179,11.9905,12.0179,136700.0
2008-08-26 15:20:00,21.95,21.95,21.87,21.88,148800.0,12.0179,12.0179,11.9741,11.9795,148800.0
2008-08-26 15:25:00,21.89,21.91,21.88,21.9,83600.0,11.985,11.996,11.9795,11.9905,83600.0
2008-08-26 15:30:00,21.9,21.94,21.89,21.92,121300.0,11.9905,12.0124,11.985,12.0014,121300.0
2008-08-26 15:35:00,21.92,21.96,21.91,21.93,139500.0,12.0014,12.0233,11.996,12.0069,139500.0
2008-08-26 15:40:00,21.93,21.98,21.93,21.93,210700.0,12.0069,12.0343,12.0069,12.0069,210700.0
2008-08-26 15:45:00,21.93,21.97,21.93,21.96,191100.0,12.0069,12.0288,12.0069,12.0233,191100.0
2008-08-26 15:50:00,21.95,22.0,21.95,21.97,327100.0,12.0179,12.0452,12.0179,12.0288,327100.0
2008-08-26 15:55:00,21.97,22.03,21.97,21.97,470600.0,12.0288,12.0617,12.0288,12.0288,470600.0
2008-08-27 09:30:00,21.54,21.86,21.01,21.49,549600.0,11.7934,11.9686,11.5032,11.766,549600.0
2008-08-27 09:35:00,21.48,21.48,21.35,21.35,210500.0,11.7605,11.7605,11.6894,11.6894,210500.0
2008-08-27 09:40:00,21.36,21.36,21.27,21.33,370400.0,11.6948,11.6948,11.6456,11.6784,370400.0
2008-08-27 09:45:00,21.33,21.34,21.27,21.3,271400.0,11.6784,11.6839,11.6456,11.662,271400.0
2008-08-27 09:50:00,21.3,21.32,21.26,21.32,657200.0,11.662,11.6729,11.6401,11.6729,657200.0
2008-08-27 09:55:00,21.31,21.32,21.28,21.31,448800.0,11.6675,11.6729,11.651,11.6675,448800.0
2008-08-27 10:00:00,21.31,21.31,21.26,21.26,488700.0,11.6675,11.6675,11.6401,11.6401,488700.0
2008-08-27 10:05:00,21.27,21.29,21.19,21.19,386500.0,11.6456,11.6565,11.6018,11.6018,386500.0
2008-08-27 10:10:00,21.2,21.25,21.19,21.25,249700.0,11.6072,11.6346,11.6018,11.6346,249700.0
2008-08-27 10:15:00,21.25,21.3,21.23,21.25,228000.0,11.6346,11.662,11.6237,11.6346,228000.0
2008-08-27 10:20:00,21.25,21.39,21.24,21.36,163000.0,11.6346,11.7113,11.6291,11.6948,163000.0
2008-08-27 10:25:00,21.36,21.37,21.35,21.36,76400.0,11.6948,11.7003,11.6894,11.6948,76400.0
2008-08-27 10:30:00,21.37,21.4,21.34,21.35,192200.0,11.7003,11.7167,11.6839,11.6894,192200.0
2008-08-27 10:35:00,21.34,21.37,21.28,21.29,444600.0,11.6839,11.7003,11.651,11.6565,444600.0
2008-08-27 10:40:00,21.29,21.41,21.28,21.41,207500.0,11.6565,11.7222,11.651,11.7222,207500.0
2008-08-27 10:45:00,21.41,21.44,21.4,21.42,330900.0,11.7222,11.7386,11.7167,11.7277,330900.0
2008-08-27 10:50:00,21.42,21.42,21.37,21.4,240900.0,11.7277,11.7277,11.7003,11.7167,240900.0
2008-08-27 10:55:00,21.39,21.39,21.3,21.31,310900.0,11.7113,11.7113,11.662,11.6675,310900.0
2008-08-27 11:00:00,21.3,21.33,21.25,21.26,183800.0,11.662,11.6784,11.6346,11.6401,183800.0
2008-08-27 11:05:00,21.25,21.32,21.25,21.31,190700.0,11.6346,11.6729,11.6346,11.6675,190700.0
2008-08-27 11:10:00,21.31,21.32,21.3,21.31,183400.0,11.6675,11.6729,11.662,11.6675,183400.0
2008-08-27 11:15:00,21.3,21.35,21.3,21.35,363100.0,11.662,11.6894,11.662,11.6894,363100.0
2008-08-27 11:20:00,21.35,21.4,21.34,21.4,171500.0,11.6894,11.7167,11.6839,11.7167,171500.0
2008-08-27 11:25:00,21.4,21.41,21.33,21.35,278500.0,11.7167,11.7222,11.6784,11.6894,278500.0
2008-08-27 11:30:00,21.34,21.37,21.3,21.36,232500.0,11.6839,11.7003,11.662,11.6948,232500.0
2008-08-27 11:35:00,21.36,21.37,21.29,21.3,471000.0,11.6948,11.7003,11.6565,11.662,471000.0
2008-08-27 11:40:00,21.3,21.32,21.29,21.31,163100.0,11.662,11.6729,11.6565,11.6675,163100.0
2008-08-27 11:45:00,21.32,21.35,21.31,21.33,78900.0,11.6729,11.6894,11.6675,11.6784,78900.0
2008-08-27 11:50:00,21.34,21.34,21.32,21.32,74500.0,11.6839,11.6839,11.6729,11.6729,74500.0
2008-08-27 11:55:00,21.32,21.34,21.3,21.33,122200.0,11.6729,11.6839,11.662,11.6784,122200.0
2008-08-27 12:00:00,21.34,21.34,21.29,21.32,322000.0,11.6839,11.6839,11.6565,11.6729,322000.0
2008-08-27 12:05:00,21.32,21.33,21.31,21.32,169500.0,11.6729,11.6784,11.6675,11.6729,169500.0
2008-08-27 12:10:00,21.31,21.34,21.27,21.32,347300.0,11.6675,11.6839,11.6456,11.6729,347300.0
2008-08-27 12:15:00,21.32,21.33,21.31,21.32,105700.0,11.6729,11.6784,11.6675,11.6729,105700.0
2008-08-27 12:20:00,21.33,21.36,21.32,21.34,93500.0,11.6784,11.6948,11.6729,11.6839,93500.0
2008-08-27 12:25:00,21.35,21.36,21.34,21.35,52700.0,11.6894,11.6948,11.6839,11.6894,52700.0
2008-08-27 12:30:00,21.35,21.37,21.34,21.37,78200.0,11.6894,11.7003,11.6839,11.7003,78200.0
2008-08-27 12:35:00,21.36,21.37,21.34,21.34,118100.0,11.6948,11.7003,11.6839,11.6839,118100.0
2008-08-27 12:40:00,21.34,21.42,21.34,21.41,127900.0,11.6839,11.7277,11.6839,11.7222,127900.0
2008-08-27 12:45:00,21.41,21.48,21.41,21.48,163200.0,11.7222,11.7605,11.7222,11.7605,163200.0
2008-08-27 12:50:00,21.47,21.5,21.46,21.5,160800.0,11.7551,11.7715,11.7496,11.7715,160800.0
2008-08-27 12:55:00,21.5,21.5,21.47,21.48,84500.0,11.7715,11.7715,11.7551,11.7605,84500.0
2008-08-27 13:00:00,21.48,21.51,21.35,21.51,108700.0,11.7605,11.777,11.6894,11.777,108700.0
2008-08-27 13:05:00,21.5,21.51,21.5,21.5,75100.0,11.7715,11.777,11.7715,11.7715,75100.0
2008-08-27 13:10:00,21.51,21.52,21.49,21.51,137600.0,11.777,11.7824,11.766,11.777,137600.0
2008-08-27 13:15:00,21.5,21.51,21.47,21.47,90600.0,11.7715,11.777,11.7551,11.7551,90600.0
2008-08-27 13:20:00,21.47,21.48,21.45,21.47,71200.0,11.7551,11.7605,11.7441,11.7551,71200.0
2008-08-27 13:25:00,21.46,21.47,21.46,21.46,80000.0,11.7496,11.7551,11.7496,11.7496,80000.0
2008-08-27 13:30:00,21.47,21.47,21.44,21.44,60500.0,11.7551,11.7551,11.7386,11.7386,60500.0
2008-08-27 13:35:00,21.44,21.45,21.42,21.43,250900.0,11.7386,11.7441,11.7277,11.7332,250900.0
2008-08-27 13:40:00,21.43,21.44,21.41,21.42,236100.0,11.7332,11.7386,11.7222,11.7277,236100.0
2008-08-27 13:45:00,21.42,21.43,21.41,21.42,59000.0,11.7277,11.7332,11.7222,11.7277,59000.0
2008-08-27 13:50:00,21.41,21.42,21.34,21.34,374700.0,11.7222,11.7277,11.6839,11.6839,374700.0
2008-08-27 13:55:00,21.35,21.37,21.32,21.33,341900.0,11.6894,11.7003,11.6729,11.6784,341900.0
2008-08-27 14:00:00,21.33,21.35,21.32,21.33,100100.0,11.6784,11.6894,11.6729,11.6784,100100.0
2008-08-27 14:05:00,21.32,21.33,21.31,21.32,113300.0,11.6729,11.6784,11.6675,11.6729,113300.0
2008-08-27 14:10:00,21.32,21.33,21.27,21.29,369600.0,11.6729,11.6784,11.6456,11.6565,369600.0
2008-08-27 14:15:00,21.28,21.33,21.28,21.32,263600.0,11.651,11.6784,11.651,11.6729,263600.0
2008-08-27 14:20:00,21.32,21.36,21.31,21.35,90300.0,11.6729,11.6948,11.6675,11.6894,90300.0
2008-08-27 14:25:00,21.36,21.39,21.35,21.37,137500.0,11.6948,11.7113,11.6894,11.7003,137500.0
2008-08-27 14:30:00,21.37,21.38,21.32,21.37,244800.0,11.7003,11.7058,11.6729,11.7003,244800.0
2008-08-27 14:35:00,21.36,21.4,21.36,21.38,190200.0,11.6948,11.7167,11.6948,11.7058,190200.0
2008-08-27 14:40:00,21.39,21.43,21.36,21.4,218400.0,11.7113,11.7332,11.6948,11.7167,218400.0
2008-08-27 14:45:00,21.41,21.41,21.38,21.38,85400.0,11.7222,11.7222,11.7058,11.7058,85400.0
2008-08-27 14:50:00,21.38,21.4,21.36,21.36,96700.0,11.7058,11.7167,11.6948,11.6948,96700.0
2008-08-27 14:55:00,21.37,21.38,21.35,21.37,157800.0,11.7003,11.7058,11.6894,11.7003,157800.0
2008-08-27 15:00:00,21.36,21.39,21.36,21.37,75700.0,11.6948,11.7113,11.6948,11.7003,75700.0
2008-08-27 15:05:00,21.38,21.43,21.36,21.42,111600.0,11.7058,11.7332,11.6948,11.7277,111600.0
2008-08-27 15:10:00,21.43,21.43,21.4,21.41,126000.0,11.7332,11.7332,11.7167,11.7222,126000.0
2008-08-27 15:15:00,21.41,21.41,21.38,21.39,144900.0,11.7222,11.7222,11.7058,11.7113,144900.0
2008-08-27 15:20:00,21.4,21.4,21.37,21.38,137000.0,11.7167,11.7167,11.7003,11.7058,137000.0
2008-08-27 15:25:00,21.38,21.38,21.37,21.37,210800.0,11.7058,11.7058,11.7003,11.7003,210800.0
2008-08-27 15:30:00,21.37,21.48,21.37,21.44,354200.0,11.7003,11.7605,11.7003,11.7386,354200.0
2008-08-27 15:35:00,21.44,21.45,21.4,21.4,189100.0,11.7386,11.7441,11.7167,11.7167,189100.0
2008-08-27 15:40:00,21.41,21.47,21.4,21.47,331600.0,11.7222,11.7551,11.7167,11.7551,331600.0
2008-08-27 15:45:00,21.46,21.47,21.43,21.45,451500.0,11.7496,11.7551,11.7332,11.7441,451500.0
2008-08-27 15:50:00,21.46,21.53,21.43,21.51,880300.0,11.7496,11.7879,11.7332,11.777,880300.0
2008-08-27 15:55:00,21.51,21.56,21.5,21.53,799700.0,11.777,11.8043,11.7715,11.7879,799700.0
2008-08-28 09:30:00,21.5,21.71,21.5,21.62,119600.0,11.7715,11.8865,11.7715,11.8372,119600.0
2008-08-28 09:35:00,21.62,21.64,21.59,21.63,54400.0,11.8372,11.8481,11.8208,11.8427,54400.0
2008-08-28 09:40:00,21.64,21.68,21.56,21.56,104600.0,11.8481,11.87,11.8043,11.8043,104600.0
2008-08-28 09:45:00,21.57,21.61,21.53,21.54,191200.0,11.8098,11.8317,11.7879,11.7934,191200.0
2008-08-28 09:50:00,21.54,21.54,21.5,21.52,194000.0,11.7934,11.7934,11.7715,11.7824,194000.0
2008-08-28 09:55:00,21.52,21.53,21.44,21.45,218200.0,11.7824,11.7879,11.7386,11.7441,218200.0
2008-08-28 10:00:00,21.46,21.49,21.36,21.36,289400.0,11.7496,11.766,11.6948,11.6948,289400.0
2008-08-28 10:05:00,21.37,21.39,21.34,21.35,212000.0,11.7003,11.7113,11.6839,11.6894,212000.0
2008-08-28 10:10:00,21.36,21.43,21.33,21.41,170000.0,11.6948,11.7332,11.6784,11.7222,170000.0
2008-08-28 10:15:00,21.41,21.45,21.4,21.41,246400.0,11.7222,11.7441,11.7167,11.7222,246400.0
2008-08-28 10:20:00,21.4,21.44,21.38,21.4,111800.0,11.7167,11.7386,11.7058,11.7167,111800.0
2008-08-28 10:25:00,21.39,21.41,21.38,21.41,90100.0,11.7113,11.7222,11.7058,11.7222,90100.0
2008-08-28 10:30:00,21.41,21.41,21.4,21.41,67300.0,11.7222,11.7222,11.7167,11.7222,67300.0
2008-08-28 10:35:00,21.4,21.42,21.4,21.42,161400.0,11.7167,11.7277,11.7167,11.7277,161400.0
2008-08-28 10:40:00,21.42,21.5,21.41,21.48,221700.0,11.7277,11.7715,11.7222,11.7605,221700.0
2008-08-28 10:45:00,21.49,21.5,21.44,21.5,181700.0,11.766,11.7715,11.7386,11.7715,181700.0
2008-08-28 10:50:00,21.5,21.5,21.47,21.49,258300.0,11.7715,11.7715,11.7551,11.766,258300.0
2008-08-28 10:55:00,21.49,21.54,21.47,21.54,126000.0,11.766,11.7934,11.7551,11.7934,126000.0
2008-08-28 11:00:00,21.54,21.54,21.46,21.46,264600.0,11.7934,11.7934,11.7496,11.7496,264600.0
2008-08-28 11:05:00,21.47,21.56,21.45,21.53,259600.0,11.7551,11.8043,11.7441,11.7879,259600.0
2008-08-28 11:10:00,21.53,21.54,21.5,21.53,97100.0,11.7879,11.7934,11.7715,11.7879,97100.0
2008-08-28 11:15:00,21.53,21.55,21.52,21.54,99700.0,11.7879,11.7989,11.7824,11.7934,99700.0
2008-08-28 11:20:00,21.54,21.55,21.47,21.48,81300.0,11.7934,11.7989,11.7551,11.7605,81300.0
2008-08-28 11:25:00,21.48,21.53,21.47,21.53,84000.0,11.7605,11.7879,11.7551,11.7879,84000.0
2008-08-28 11:30:00,21.53,21.55,21.52,21.55,48100.0,11.7879,11.7989,11.7824,11.7989,48100.0
2008-08-28 11:35:00,21.55,21.55,21.54,21.54,72100.0,11.7989,11.7989,11.7934,11.7934,72100.0
2008-08-28 11:40:00,21.55,21.55,21.44,21.47,201000.0,11.7989,11.7989,11.7386,11.7551,201000.0
2008-08-28 11:45:00,21.47,21.5,21.43,21.5,124500.0,11.7551,11.7715,11.7332,11.7715,124500.0
2008-08-28 11:50:00,21.49,21.57,21.49,21.57,79400.0,11.766,11.8098,11.766,11.8098,79400.0
2008-08-28 11:55:00,21.57,21.6,21.55,21.56,119600.0,11.8098,11.8262,11.7989,11.8043,119600.0
2008-08-28 12:00:00,21.56,21.6,21.55,21.6,103600.0,11.8043,11.8262,11.7989,11.8262,103600.0
2008-08-28 12:05:00,21.6,21.6,21.57,21.58,48200.0,11.8262,11.8262,11.8098,11.8153,48200.0
2008-08-28 12:10:00,21.58,21.58,21.53,21.53,81100.0,11.8153,11.8153,11.7879,11.7879,81100.0
2008-08-28 12:15:00,21.53,21.54,21.51,21.51,32700.0,11.7879,11.7934,11.777,11.777,32700.0
2008-08-28 12:20:00,21.51,21.52,21.51,21.52,19000.0,11.777,11.7824,11.777,11.7824,19000.0
2008-08-28 12:25:00,21.51,21.58,21.49,21.58,182100.0,11.777,11.8153,11.766,11.8153,182100.0
2008-08-28 12:30:00,21.58,21.6,21.56,21.59,112200.0,11.8153,11.8262,11.8043,11.8208,112200.0
2008-08-28 12:35:00,21.6,21.6,21.58,21.59,35400.0,11.8262,11.8262,11.8153,11.8208,35400.0
2008-08-28 12:40:00,21.58,21.6,21.58,21.59,36300.0,11.8153,11.8262,11.8153,11.8208,36300.0
2008-08-28 12:45:00,21.59,21.6,21.56,21.56,45400.0,11.8208,11.8262,11.8043,11.8043,45400.0
2008-08-28 12:50:00,21.56,21.59,21.56,21.56,72800.0,11.8043,11.8208,11.8043,11.8043,72800.0
2008-08-28 12:55:00,21.56,21.57,21.53,21.53,41200.0,11.8043,11.8098,11.7879,11.7879,41200.0
2008-08-28 13:00:00,21.53,21.54,21.51,21.53,43500.0,11.7879,11.7934,11.777,11.7879,43500.0
2008-08-28 13:05:00,21.53,21.54,21.52,21.53,39100.0,11.7879,11.7934,11.7824,11.7879,39100.0
2008-08-28 13:10:00,21.52,21.53,21.51,21.53,49500.0,11.7824,11.7879,11.777,11.7879,49500.0
2008-08-28 13:15:00,21.53,21.54,21.51,21.52,86900.0,11.7879,11.7934,11.777,11.7824,86900.0
2008-08-28 13:20:00,21.53,21.54,21.5,21.51,35700.0,11.7879,11.7934,11.7715,11.777,35700.0
2008-08-28 13:25:00,21.5,21.51,21.49,21.5,33400.0,11.7715,11.777,11.766,11.7715,33400.0
2008-08-28 13:30:00,21.51,21.51,21.5,21.5,21800.0,11.777,11.777,11.7715,11.7715,21800.0
2008-08-28 13:35:00,21.51,21.51,21.5,21.51,27800.0,11.777,11.777,11.7715,11.777,27800.0
2008-08-28 13:40:00,21.51,21.53,21.5,21.53,51300.0,11.777,11.7879,11.7715,11.7879,51300.0
2008-08-28 13:45:00,21.54,21.54,21.48,21.48,65200.0,11.7934,11.7934,11.7605,11.7605,65200.0
2008-08-28 13:50:00,21.49,21.49,21.47,21.47,31300.0,11.766,11.766,11.7551,11.7551,31300.0
2008-08-28 13:55:00,21.47,21.48,21.47,21.48,54900.0,11.7551,11.7605,11.7551,11.7605,54900.0
2008-08-28 14:00:00,21.48,21.51,21.47,21.5,80600.0,11.7605,11.777,11.7551,11.7715,80600.0
2008-08-28 14:05:00,21.5,21.51,21.49,21.5,81700.0,11.7715,11.777,11.766,11.7715,81700.0
2008-08-28 14:10:00,21.5,21.54,21.49,21.54,159300.0,11.7715,11.7934,11.766,11.7934,159300.0
2008-08-28 14:15:00,21.53,21.54,21.52,21.54,120000.0,11.7879,11.7934,11.7824,11.7934,120000.0
2008-08-28 14:20:00,21.54,21.54,21.49,21.51,100000.0,11.7934,11.7934,11.766,11.777,100000.0
2008-08-28 14:25:00,21.51,21.55,21.5,21.55,69400.0,11.777,11.7989,11.7715,11.7989,69400.0
2008-08-28 14:30:00,21.55,21.57,21.54,21.56,87200.0,11.7989,11.8098,11.7934,11.8043,87200.0
2008-08-28 14:35:00,21.56,21.57,21.56,21.57,58400.0,11.8043,11.8098,11.8043,11.8098,58400.0
2008-08-28 14:40:00,21.57,21.6,21.56,21.6,114400.0,11.8098,11.8262,11.8043,11.8262,114400.0
2008-08-28 14:45:00,21.6,21.6,21.59,21.59,83400.0,11.8262,11.8262,11.8208,11.8208,83400.0
2008-08-28 14:50:00,21.6,21.6,21.59,21.6,67200.0,11.8262,11.8262,11.8208,11.8262,67200.0
2008-08-28 14:55:00,21.6,21.64,21.59,21.63,182100.0,11.8262,11.8481,11.8208,11.8427,182100.0
2008-08-28 15:00:00,21.64,21.65,21.63,21.64,119200.0,11.8481,11.8536,11.8427,11.8481,119200.0
2008-08-28 15:05:00,21.63,21.64,21.6,21.6,120000.0,11.8427,11.8481,11.8262,11.8262,120000.0
2008-08-28 15:10:00,21.6,21.61,21.57,21.58,128400.0,11.8262,11.8317,11.8098,11.8153,128400.0
2008-08-28 15:15:00,21.58,21.6,21.55,21.56,403400.0,11.8153,11.8262,11.7989,11.8043,403400.0
2008-08-28 15:20:00,21.55,21.58,21.55,21.57,139000.0,11.7989,11.8153,11.7989,11.8098,139000.0
2008-08-28 15:25:00,21.57,21.58,21.55,21.56,105600.0,11.8098,11.8153,11.7989,11.8043,105600.0
2008-08-28 15:30:00,21.56,21.57,21.53,21.54,97600.0,11.8043,11.8098,11.7879,11.7934,97600.0
2008-08-28 15:35:00,21.54,21.55,21.53,21.55,119100.0,11.7934,11.7989,11.7879,11.7989,119100.0
2008-08-28 15:40:00,21.55,21.6,21.55,21.58,357700.0,11.7989,11.8262,11.7989,11.8153,357700.0
2008-08-28 15:45:00,21.57,21.58,21.55,21.55,270900.0,11.8098,11.8153,11.7989,11.7989,270900.0
2008-08-28 15:50:00,21.55,21.59,21.55,21.59,269100.0,11.7989,11.8208,11.7989,11.8208,269100.0
2008-08-28 15:55:00,21.59,21.63,21.58,21.62,323100.0,11.8208,11.8427,11.8153,11.8372,323100.0
2008-08-29 09:30:00,21.6,21.61,21.51,21.58,156600.0,11.8262,11.8317,11.777,11.8153,156600.0
2008-08-29 09:35:00,21.56,21.61,21.56,21.6,72600.0,11.8043,11.8317,11.8043,11.8262,72600.0
2008-08-29 09:40:00,21.6,21.62,21.6,21.62,238400.0,11.8262,11.8372,11.8262,11.8372,238400.0
2008-08-29 09:45:00,21.62,21.63,21.59,21.63,96700.0,11.8372,11.8427,11.8208,11.8427,96700.0
2008-08-29 09:50:00,21.63,21.66,21.58,21.59,126500.0,11.8427,11.8591,11.8153,11.8208,126500.0
2008-08-29 09:55:00,21.6,21.6,21.48,21.51,229000.0,11.8262,11.8262,11.7605,11.777,229000.0
2008-08-29 10:00:00,21.52,21.55,21.51,21.53,44800.0,11.7824,11.7989,11.777,11.7879,44800.0
2008-08-29 10:05:00,21.54,21.55,21.53,21.55,35200.0,11.7934,11.7989,11.7879,11.7989,35200.0
2008-08-29 10:10:00,21.55,21.57,21.55,21.56,48600.0,11.7989,11.8098,11.7989,11.8043,48600.0
2008-08-29 10:15:00,21.55,21.57,21.54,21.57,27000.0,11.7989,11.8098,11.7934,11.8098,27000.0
2008-08-29 10:20:00,21.57,21.61,21.56,21.6,82900.0,11.8098,11.8317,11.8043,11.8262,82900.0
2008-08-29 10:25:00,21.6,21.63,21.59,21.63,58700.0,11.8262,11.8427,11.8208,11.8427,58700.0
2008-08-29 10:30:00,21.62,21.67,21.62,21.62,103800.0,11.8372,11.8646,11.8372,11.8372,103800.0
2008-08-29 10:35:00,21.62,21.64,21.59,21.59,44800.0,11.8372,11.8481,11.8208,11.8208,44800.0
2008-08-29 10:40:00,21.6,21.6,21.53,21.55,68800.0,11.8262,11.8262,11.7879,11.7989,68800.0
2008-08-29 10:45:00,21.54,21.61,21.54,21.61,97800.0,11.7934,11.8317,11.7934,11.8317,97800.0
2008-08-29 10:50:00,21.6,21.62,21.58,21.61,133700.0,11.8262,11.8372,11.8153,11.8317,133700.0
2008-08-29 10:55:00,21.61,21.61,21.58,21.59,36700.0,11.8317,11.8317,11.8153,11.8208,36700.0
2008-08-29 11:00:00,21.6,21.62,21.58,21.61,38400.0,11.8262,11.8372,11.8153,11.8317,38400.0
2008-08-29 11:05:00,21.62,21.67,21.6,21.66,112500.0,11.8372,11.8646,11.8262,11.8591,112500.0
2008-08-29 11:10:00,21.66,21.7,21.66,21.69,100200.0,11.8591,11.881,11.8591,11.8755,100200.0
2008-08-29 11:15:00,21.69,21.71,21.68,21.71,156500.0,11.8755,11.8865,11.87,11.8865,156500.0
2008-08-29 11:20:00,21.7,21.7,21.69,21.7,49700.0,11.881,11.881,11.8755,11.881,49700.0
2008-08-29 11:25:00,21.69,21.71,21.68,21.7,81000.0,11.8755,11.8865,11.87,11.881,81000.0
2008-08-29 11:30:00,21.7,21.7,21.68,21.7,84800.0,11.881,11.881,11.87,11.881,84800.0
2008-08-29 11:35:00,21.69,21.7,21.66,21.7,102300.0,11.8755,11.881,11.8591,11.881,102300.0
2008-08-29 11:40:00,21.69,21.7,21.69,21.69,95700.0,11.8755,11.881,11.8755,11.8755,95700.0
2008-08-29 11:45:00,21.7,21.7,21.63,21.64,72400.0,11.881,11.881,11.8427,11.8481,72400.0
2008-08-29 11:50:00,21.63,21.67,21.63,21.67,47300.0,11.8427,11.8646,11.8427,11.8646,47300.0
2008-08-29 11:55:00,21.66,21.69,21.63,21.64,113100.0,11.8591,11.8755,11.8427,11.8481,113100.0
2008-08-29 12:00:00,21.64,21.64,21.57,21.57,94400.0,11.8481,11.8481,11.8098,11.8098,94400.0
2008-08-29 12:05:00,21.58,21.58,21.49,21.5,284400.0,11.8153,11.8153,11.766,11.7715,284400.0
2008-08-29 12:10:00,21.5,21.52,21.49,21.51,90700.0,11.7715,11.7824,11.766,11.777,90700.0
2008-08-29 12:15:00,21.51,21.53,21.49,21.5,74000.0,11.777,11.7879,11.766,11.7715,74000.0
2008-08-29 12:20:00,21.51,21.53,21.46,21.48,125900.0,11.777,11.7879,11.7496,11.7605,125900.0
2008-08-29 12:25:00,21.48,21.49,21.46,21.46,42700.0,11.7605,11.766,11.7496,11.7496,42700.0
2008-08-29 12:30:00,21.46,21.47,21.45,21.45,24700.0,11.7496,11.7551,11.7441,11.7441,24700.0
2008-08-29 12:35:00,21.46,21.49,21.43,21.44,121800.0,11.7496,11.766,11.7332,11.7386,121800.0
2008-08-29 12:40:00,21.44,21.44,21.4,21.43,57300.0,11.7386,11.7386,11.7167,11.7332,57300.0
2008-08-29 12:45:00,21.43,21.44,21.4,21.4,35000.0,11.7332,11.7386,11.7167,11.7167,35000.0
2008-08-29 12:50:00,21.4,21.44,21.4,21.42,42800.0,11.7167,11.7386,11.7167,11.7277,42800.0
2008-08-29 12:55:00,21.42,21.42,21.4,21.42,36900.0,11.7277,11.7277,11.7167,11.7277,36900.0
2008-08-29 13:00:00,21.41,21.44,21.41,21.43,28200.0,11.7222,11.7386,11.7222,11.7332,28200.0
2008-08-29 13:05:00,21.43,21.43,21.41,21.42,27600.0,11.7332,11.7332,11.7222,11.7277,27600.0
2008-08-29 13:10:00,21.42,21.44,21.41,21.43,25800.0,11.7277,11.7386,11.7222,11.7332,25800.0
2008-08-29 13:15:00,21.43,21.47,21.42,21.47,45600.0,11.7332,11.7551,11.7277,11.7551,45600.0
2008-08-29 13:20:00,21.47,21.52,21.46,21.47,105700.0,11.7551,11.7824,11.7496,11.7551,105700.0
2008-08-29 13:25:00,21.47,21.5,21.47,21.5,50400.0,11.7551,11.7715,11.7551,11.7715,50400.0
2008-08-29 13:30:00,21.5,21.5,21.48,21.48,33500.0,11.7715,11.7715,11.7605,11.7605,33500.0
2008-08-29 13:35:00,21.48,21.49,21.46,21.47,51100.0,11.7605,11.766,11.7496,11.7551,51100.0
2008-08-29 13:40:00,21.47,21.47,21.46,21.47,27200.0,11.7551,11.7551,11.7496,11.7551,27200.0
2008-08-29 13:45:00,21.46,21.47,21.46,21.47,23600.0,11.7496,11.7551,11.7496,11.7551,23600.0
2008-08-29 13:50:00,21.46,21.47,21.46,21.46,28300.0,11.7496,11.7551,11.7496,11.7496,28300.0
2008-08-29 13:55:00,21.47,21.47,21.46,21.46,31100.0,11.7551,11.7551,11.7496,11.7496,31100.0
2008-08-29 14:00:00,21.47,21.47,21.46,21.46,21300.0,11.7551,11.7551,11.7496,11.7496,21300.0
2008-08-29 14:05:00,21.46,21.47,21.44,21.44,58800.0,11.7496,11.7551,11.7386,11.7386,58800.0
2008-08-29 14:10:00,21.45,21.46,21.44,21.46,19300.0,11.7441,11.7496,11.7386,11.7496,19300.0
2008-08-29 14:15:00,21.46,21.46,21.43,21.45,57600.0,11.7496,11.7496,11.7332,11.7441,57600.0
2008-08-29 14:20:00,21.45,21.45,21.42,21.43,34500.0,11.7441,11.7441,11.7277,11.7332,34500.0
2008-08-29 14:25:00,21.42,21.45,21.42,21.44,38500.0,11.7277,11.7441,11.7277,11.7386,38500.0
2008-08-29 14:30:00,21.45,21.46,21.44,21.44,36100.0,11.7441,11.7496,11.7386,11.7386,36100.0
2008-08-29 14:35:00,21.44,21.45,21.44,21.44,20400.0,11.7386,11.7441,11.7386,11.7386,20400.0
2008-08-29 14:40:00,21.44,21.45,21.44,21.45,26600.0,11.7386,11.7441,11.7386,11.7441,26600.0
2008-08-29 14:45:00,21.45,21.47,21.44,21.47,120400.0,11.7441,11.7551,11.7386,11.7551,120400.0
2008-08-29 14:50:00,21.47,21.49,21.46,21.47,89400.0,11.7551,11.766,11.7496,11.7551,89400.0
2008-08-29 14:55:00,21.48,21.49,21.47,21.48,44300.0,11.7605,11.766,11.7551,11.7605,44300.0
2008-08-29 15:00:00,21.47,21.48,21.47,21.47,26300.0,11.7551,11.7605,11.7551,11.7551,26300.0
2008-08-29 15:05:00,21.47,21.48,21.46,21.47,53400.0,11.7551,11.7605,11.7496,11.7551,53400.0
2008-08-29 15:10:00,21.47,21.47,21.45,21.46,33000.0,11.7551,11.7551,11.7441,11.7496,33000.0
2008-08-29 15:15:00,21.47,21.48,21.45,21.46,79600.0,11.7551,11.7605,11.7441,11.7496,79600.0
2008-08-29 15:20:00,21.47,21.47,21.44,21.46,79900.0,11.7551,11.7551,11.7386,11.7496,79900.0
2008-08-29 15:25:00,21.46,21.46,21.45,21.46,61400.0,11.7496,11.7496,11.7441,11.7496,61400.0
2008-08-29 15:30:00,21.46,21.47,21.44,21.46,79700.0,11.7496,11.7551,11.7386,11.7496,79700.0
2008-08-29 15:35:00,21.46,21.46,21.43,21.44,163000.0,11.7496,11.7496,11.7332,11.7386,163000.0
2008-08-29 15:40:00,21.44,21.45,21.4,21.41,249800.0,11.7386,11.7441,11.7167,11.7222,249800.0
2008-08-29 15:45:00,21.41,21.42,21.38,21.4,205800.0,11.7222,11.7277,11.7058,11.7167,205800.0
2008-08-29 15:50:00,21.4,21.4,21.33,21.34,341000.0,11.7167,11.7167,11.6784,11.6839,341000.0
2008-08-29 15:55:00,21.33,21.38,21.33,21.36,448500.0,11.6784,11.7058,11.6784,11.6948,448500.0
2008-09-02 09:30:00,21.37,21.74,21.37,21.72,322800.0,11.7003,11.9029,11.7003,11.8919,322800.0
2008-09-02 09:35:00,21.71,21.83,21.55,21.82,281900.0,11.8865,11.9522,11.7989,11.9467,281900.0
2008-09-02 09:40:00,21.81,21.91,21.78,21.87,197300.0,11.9412,11.996,11.9248,11.9741,197300.0
2008-09-02 09:45:00,21.86,21.99,21.86,21.97,241400.0,11.9686,12.0398,11.9686,12.0288,241400.0
2008-09-02 09:50:00,21.96,21.97,21.93,21.95,215100.0,12.0233,12.0288,12.0069,12.0179,215100.0
2008-09-02 09:55:00,21.95,21.96,21.92,21.92,152700.0,12.0179,12.0233,12.0014,12.0014,152700.0
2008-09-02 10:00:00,21.93,21.95,21.9,21.92,216400.0,12.0069,12.0179,11.9905,12.0014,216400.0
2008-09-02 10:05:00,21.92,21.93,21.86,21.87,122900.0,12.0014,12.0069,11.9686,11.9741,122900.0
2008-09-02 10:10:00,21.87,21.87,21.79,21.82,203400.0,11.9741,11.9741,11.9303,11.9467,203400.0
2008-09-02 10:15:00,21.81,21.91,21.8,21.88,196900.0,11.9412,11.996,11.9357,11.9795,196900.0
2008-09-02 10:20:00,21.88,21.9,21.83,21.84,124400.0,11.9795,11.9905,11.9522,11.9576,124400.0
2008-09-02 10:25:00,21.84,21.86,21.82,21.84,59600.0,11.9576,11.9686,11.9467,11.9576,59600.0
2008-09-02 10:30:00,21.84,21.84,21.78,21.82,82000.0,11.9576,11.9576,11.9248,11.9467,82000.0
2008-09-02 10:35:00,21.81,21.86,21.79,21.83,107300.0,11.9412,11.9686,11.9303,11.9522,107300.0
2008-09-02 10:40:00,21.84,21.84,21.8,21.8,98700.0,11.9576,11.9576,11.9357,11.9357,98700.0
2008-09-02 10:45:00,21.8,21.82,21.77,21.82,49800.0,11.9357,11.9467,11.9193,11.9467,49800.0
2008-09-02 10:50:00,21.82,21.86,21.81,21.85,76500.0,11.9467,11.9686,11.9412,11.9631,76500.0
2008-09-02 10:55:00,21.85,21.9,21.83,21.9,94500.0,11.9631,11.9905,11.9522,11.9905,94500.0
2008-09-02 11:00:00,21.9,21.92,21.89,21.9,93600.0,11.9905,12.0014,11.985,11.9905,93600.0
2008-09-02 11:05:00,21.9,21.9,21.88,21.88,37900.0,11.9905,11.9905,11.9795,11.9795,37900.0
2008-09-02 11:10:00,21.88,21.92,21.88,21.91,190200.0,11.9795,12.0014,11.9795,11.996,190200.0
2008-09-02 11:15:00,21.91,21.92,21.87,21.89,83800.0,11.996,12.0014,11.9741,11.985,83800.0
2008-09-02 11:20:00,21.89,21.91,21.87,21.89,60200.0,11.985,11.996,11.9741,11.985,60200.0
2008-09-02 11:25:00,21.88,21.93,21.87,21.92,87500.0,11.9795,12.0069,11.9741,12.0014,87500.0
2008-09-02 11:30:00,21.93,21.93,21.89,21.89,83400.0,12.0069,12.0069,11.985,11.985,83400.0
2008-09-02 11:35:00,21.89,21.95,21.88,21.93,297500.0,11.985,12.0179,11.9795,12.0069,297500.0
2008-09-02 11:40:00,21.93,21.95,21.85,21.85,236100.0,12.0069,12.0179,11.9631,11.9631,236100.0
2008-09-02 11:45:00,21.85,21.86,21.82,21.82,87300.0,11.9631,11.9686,11.9467,11.9467,87300.0
2008-09-02 11:50:00,21.82,21.83,21.78,21.82,63900.0,11.9467,11.9522,11.9248,11.9467,63900.0
2008-09-02 11:55:00,21.82,21.82,21.79,21.8,41300.0,11.9467,11.9467,11.9303,11.9357,41300.0
2008-09-02 12:00:00,21.8,21.8,21.77,21.78,46300.0,11.9357,11.9357,11.9193,11.9248,46300.0
2008-09-02 12:05:00,21.79,21.8,21.76,21.78,77300.0,11.9303,11.9357,11.9138,11.9248,77300.0
2008-09-02 12:10:00,21.79,21.79,21.75,21.76,34400.0,11.9303,11.9303,11.9084,11.9138,34400.0
2008-09-02 12:15:00,21.76,21.8,21.74,21.74,84200.0,11.9138,11.9357,11.9029,11.9029,84200.0
2008-09-02 12:20:00,21.75,21.75,21.7,21.71,71800.0,11.9084,11.9084,11.881,11.8865,71800.0
2008-09-02 12:25:00,21.71,21.72,21.66,21.66,51600.0,11.8865,11.8919,11.8591,11.8591,51600.0
2008-09-02 12:30:00,21.66,21.67,21.65,21.66,60300.0,11.8591,11.8646,11.8536,11.8591,60300.0
2008-09-02 12:35:00,21.66,21.69,21.65,21.66,62400.0,11.8591,11.8755,11.8536,11.8591,62400.0
2008-09-02 12:40:00,21.66,21.66,21.62,21.64,75600.0,11.8591,11.8591,11.8372,11.8481,75600.0
2008-09-02 12:45:00,21.64,21.64,21.58,21.59,56900.0,11.8481,11.8481,11.8153,11.8208,56900.0
2008-09-02 12:50:00,21.58,21.63,21.58,21.63,139100.0,11.8153,11.8427,11.8153,11.8427,139100.0
2008-09-02 12:55:00,21.63,21.63,21.62,21.63,50300.0,11.8427,11.8427,11.8372,11.8427,50300.0
2008-09-02 13:00:00,21.63,21.63,21.6,21.6,25800.0,11.8427,11.8427,11.8262,11.8262,25800.0
2008-09-02 13:05:00,21.61,21.65,21.6,21.65,45600.0,11.8317,11.8536,11.8262,11.8536,45600.0
2008-09-02 13:10:00,21.65,21.65,21.62,21.64,67100.0,11.8536,11.8536,11.8372,11.8481,67100.0
2008-09-02 13:15:00,21.64,21.64,21.6,21.6,91400.0,11.8481,11.8481,11.8262,11.8262,91400.0
2008-09-02 13:20:00,21.6,21.6,21.59,21.6,31300.0,11.8262,11.8262,11.8208,11.8262,31300.0
2008-09-02 13:25:00,21.59,21.61,21.59,21.61,30200.0,11.8208,11.8317,11.8208,11.8317,30200.0
2008-09-02 13:30:00,21.61,21.66,21.59,21.66,115100.0,11.8317,11.8591,11.8208,11.8591,115100.0
2008-09-02 13:35:00,21.66,21.7,21.65,21.7,149100.0,11.8591,11.881,11.8536,11.881,149100.0
2008-09-02 13:40:00,21.7,21.7,21.69,21.69,87600.0,11.881,11.881,11.8755,11.8755,87600.0
2008-09-02 13:45:00,21.7,21.7,21.65,21.65,73400.0,11.881,11.881,11.8536,11.8536,73400.0
2008-09-02 13:50:00,21.64,21.65,21.56,21.6,130700.0,11.8481,11.8536,11.8043,11.8262,130700.0
2008-09-02 13:55:00,21.6,21.62,21.59,21.61,101400.0,11.8262,11.8372,11.8208,11.8317,101400.0
2008-09-02 14:00:00,21.61,21.66,21.59,21.65,120100.0,11.8317,11.8591,11.8208,11.8536,120100.0
2008-09-02 14:05:00,21.65,21.68,21.64,21.64,130500.0,11.8536,11.87,11.8481,11.8481,130500.0
2008-09-02 14:10:00,21.64,21.65,21.6,21.62,93700.0,11.8481,11.8536,11.8262,11.8372,93700.0
2008-09-02 14:15:00,21.62,21.63,21.54,21.55,94700.0,11.8372,11.8427,11.7934,11.7989,94700.0
2008-09-02 14:20:00,21.55,21.63,21.55,21.63,159400.0,11.7989,11.8427,11.7989,11.8427,159400.0
2008-09-02 14:25:00,21.63,21.68,21.62,21.64,187100.0,11.8427,11.87,11.8372,11.8481,187100.0
2008-09-02 14:30:00,21.65,21.66,21.6,21.65,163100.0,11.8536,11.8591,11.8262,11.8536,163100.0
2008-09-02 14:35:00,21.66,21.66,21.58,21.58,66700.0,11.8591,11.8591,11.8153,11.8153,66700.0
2008-09-02 14:40:00,21.59,21.61,21.58,21.6,69300.0,11.8208,11.8317,11.8153,11.8262,69300.0
2008-09-02 14:45:00,21.59,21.63,21.58,21.59,92900.0,11.8208,11.8427,11.8153,11.8208,92900.0
2008-09-02 14:50:00,21.59,21.59,21.53,21.54,101000.0,11.8208,11.8208,11.7879,11.7934,101000.0
2008-09-02 14:55:00,21.54,21.59,21.54,21.56,96800.0,11.7934,11.8208,11.7934,11.8043,96800.0
2008-09-02 15:00:00,21.57,21.57,21.5,21.51,61800.0,11.8098,11.8098,11.7715,11.777,61800.0
2008-09-02 15:05:00,21.51,21.56,21.51,21.55,66400.0,11.777,11.8043,11.777,11.7989,66400.0
2008-09-02 15:10:00,21.55,21.55,21.53,21.53,71500.0,11.7989,11.7989,11.7879,11.7879,71500.0
2008-09-02 15:15:00,21.54,21.56,21.5,21.51,88700.0,11.7934,11.8043,11.7715,11.777,88700.0
2008-09-02 15:20:00,21.51,21.54,21.49,21.51,89100.0,11.777,11.7934,11.766,11.777,89100.0
2008-09-02 15:25:00,21.51,21.55,21.5,21.54,108200.0,11.777,11.7989,11.7715,11.7934,108200.0
2008-09-02 15:30:00,21.54,21.56,21.51,21.52,106800.0,11.7934,11.8043,11.777,11.7824,106800.0
2008-09-02 15:35:00,21.53,21.55,21.5,21.5,141800.0,11.7879,11.7989,11.7715,11.7715,141800.0
2008-09-02 15:40:00,21.51,21.54,21.49,21.52,386600.0,11.777,11.7934,11.766,11.7824,386600.0
2008-09-02 15:45:00,21.52,21.56,21.5,21.54,174000.0,11.7824,11.8043,11.7715,11.7934,174000.0
2008-09-02 15:50:00,21.55,21.56,21.52,21.55,186200.0,11.7989,11.8043,11.7824,11.7989,186200.0
2008-09-02 15:55:00,21.54,21.55,21.5,21.51,229900.0,11.7934,11.7989,11.7715,11.777,229900.0
2008-09-03 09:30:00,21.44,21.56,21.35,21.44,124300.0,11.7386,11.8043,11.6894,11.7386,124300.0
2008-09-03 09:35:00,21.44,21.46,21.42,21.43,63000.0,11.7386,11.7496,11.7277,11.7332,63000.0
2008-09-03 09:40:00,21.43,21.43,21.36,21.36,77500.0,11.7332,11.7332,11.6948,11.6948,77500.0
2008-09-03 09:45:00,21.36,21.36,21.26,21.34,170500.0,11.6948,11.6948,11.6401,11.6839,170500.0
2008-09-03 09:50:00,21.33,21.35,21.28,21.34,170700.0,11.6784,11.6894,11.651,11.6839,170700.0
2008-09-03 09:55:00,21.34,21.35,21.31,21.32,104000.0,11.6839,11.6894,11.6675,11.6729,104000.0
2008-09-03 10:00:00,21.32,21.36,21.29,21.35,149600.0,11.6729,11.6948,11.6565,11.6894,149600.0
2008-09-03 10:05:00,21.36,21.41,21.32,21.32,111000.0,11.6948,11.7222,11.6729,11.6729,111000.0
2008-09-03 10:10:00,21.32,21.35,21.3,21.33,131000.0,11.6729,11.6894,11.662,11.6784,131000.0
2008-09-03 10:15:00,21.33,21.35,21.32,21.32,38000.0,11.6784,11.6894,11.6729,11.6729,38000.0
2008-09-03 10:20:00,21.32,21.42,21.31,21.42,79700.0,11.6729,11.7277,11.6675,11.7277,79700.0
2008-09-03 10:25:00,21.42,21.43,21.38,21.38,53500.0,11.7277,11.7332,11.7058,11.7058,53500.0
2008-09-03 10:30:00,21.38,21.39,21.38,21.39,30700.0,11.7058,11.7113,11.7058,11.7113,30700.0
2008-09-03 10:35:00,21.39,21.52,21.38,21.51,160100.0,11.7113,11.7824,11.7058,11.777,160100.0
2008-09-03 10:40:00,21.51,21.55,21.5,21.51,87500.0,11.777,11.7989,11.7715,11.777,87500.0
2008-09-03 10:45:00,21.51,21.51,21.47,21.49,103700.0,11.777,11.777,11.7551,11.766,103700.0
2008-09-03 10:50:00,21.49,21.5,21.47,21.47,56200.0,11.766,11.7715,11.7551,11.7551,56200.0
2008-09-03 10:55:00,21.47,21.51,21.45,21.48,71000.0,11.7551,11.777,11.7441,11.7605,71000.0
2008-09-03 11:00:00,21.48,21.52,21.48,21.51,122900.0,11.7605,11.7824,11.7605,11.777,122900.0
2008-09-03 11:05:00,21.51,21.58,21.51,21.54,112200.0,11.777,11.8153,11.777,11.7934,112200.0
2008-09-03 11:10:00,21.54,21.56,21.48,21.48,104100.0,11.7934,11.8043,11.7605,11.7605,104100.0
2008-09-03 11:15:00,21.49,21.5,21.47,21.49,99600.0,11.766,11.7715,11.7551,11.766,99600.0
2008-09-03 11:20:00,21.49,21.51,21.46,21.48,164700.0,11.766,11.777,11.7496,11.7605,164700.0
2008-09-03 11:25:00,21.48,21.49,21.44,21.45,94100.0,11.7605,11.766,11.7386,11.7441,94100.0
2008-09-03 11:30:00,21.45,21.5,21.43,21.49,139000.0,11.7441,11.7715,11.7332,11.766,139000.0
2008-09-03 11:35:00,21.49,21.5,21.47,21.48,55400.0,11.766,11.7715,11.7551,11.7605,55400.0
2008-09-03 11:40:00,21.48,21.49,21.44,21.48,79700.0,11.7605,11.766,11.7386,11.7605,79700.0
2008-09-03 11:45:00,21.49,21.49,21.47,21.47,27400.0,11.766,11.766,11.7551,11.7551,27400.0
2008-09-03 11:50:00,21.47,21.48,21.46,21.46,35500.0,11.7551,11.7605,11.7496,11.7496,35500.0
2008-09-03 11:55:00,21.47,21.47,21.41,21.43,74500.0,11.7551,11.7551,11.7222,11.7332,74500.0
2008-09-03 12:00:00,21.43,21.44,21.39,21.41,92300.0,11.7332,11.7386,11.7113,11.7222,92300.0
2008-09-03 12:05:00,21.42,21.47,21.42,21.43,77500.0,11.7277,11.7551,11.7277,11.7332,77500.0
2008-09-03 12:10:00,21.44,21.44,21.4,21.42,73100.0,11.7386,11.7386,11.7167,11.7277,73100.0
2008-09-03 12:15:00,21.42,21.44,21.41,21.44,38400.0,11.7277,11.7386,11.7222,11.7386,38400.0
2008-09-03 12:20:00,21.44,21.48,21.42,21.48,62800.0,11.7386,11.7605,11.7277,11.7605,62800.0
2008-09-03 12:25:00,21.48,21.49,21.47,21.49,57900.0,11.7605,11.766,11.7551,11.766,57900.0
2008-09-03 12:30:00,21.49,21.49,21.43,21.45,34500.0,11.766,11.766,11.7332,11.7441,34500.0
2008-09-03 12:35:00,21.45,21.5,21.44,21.5,40600.0,11.7441,11.7715,11.7386,11.7715,40600.0
2008-09-03 12:40:00,21.49,21.5,21.47,21.49,46100.0,11.766,11.7715,11.7551,11.766,46100.0
2008-09-03 12:45:00,21.49,21.49,21.47,21.48,14200.0,11.766,11.766,11.7551,11.7605,14200.0
2008-09-03 12:50:00,21.48,21.49,21.47,21.48,37000.0,11.7605,11.766,11.7551,11.7605,37000.0
2008-09-03 12:55:00,21.48,21.49,21.44,21.44,58900.0,11.7605,11.766,11.7386,11.7386,58900.0
2008-09-03 13:00:00,21.45,21.46,21.42,21.45,44100.0,11.7441,11.7496,11.7277,11.7441,44100.0
2008-09-03 13:05:00,21.46,21.49,21.45,21.47,15600.0,11.7496,11.766,11.7441,11.7551,15600.0
2008-09-03 13:10:00,21.47,21.51,21.47,21.51,43000.0,11.7551,11.777,11.7551,11.777,43000.0
2008-09-03 13:15:00,21.5,21.53,21.48,21.52,139600.0,11.7715,11.7879,11.7605,11.7824,139600.0
2008-09-03 13:20:00,21.52,21.55,21.51,21.52,95400.0,11.7824,11.7989,11.777,11.7824,95400.0
2008-09-03 13:25:00,21.53,21.53,21.48,21.49,73200.0,11.7879,11.7879,11.7605,11.766,73200.0
2008-09-03 13:30:00,21.49,21.5,21.48,21.49,60300.0,11.766,11.7715,11.7605,11.766,60300.0
2008-09-03 13:35:00,21.48,21.49,21.47,21.47,28600.0,11.7605,11.766,11.7551,11.7551,28600.0
2008-09-03 13:40:00,21.48,21.5,21.45,21.47,193000.0,11.7605,11.7715,11.7441,11.7551,193000.0
2008-09-03 13:45:00,21.48,21.53,21.46,21.52,97400.0,11.7605,11.7879,11.7496,11.7824,97400.0
2008-09-03 13:50:00,21.52,21.56,21.51,21.54,188600.0,11.7824,11.8043,11.777,11.7934,188600.0
2008-09-03 13:55:00,21.54,21.56,21.53,21.54,75200.0,11.7934,11.8043,11.7879,11.7934,75200.0
2008-09-03 14:00:00,21.55,21.59,21.47,21.59,172300.0,11.7989,11.8208,11.7551,11.8208,172300.0
2008-09-03 14:05:00,21.58,21.6,21.55,21.56,149700.0,11.8153,11.8262,11.7989,11.8043,149700.0
2008-09-03 14:10:00,21.55,21.56,21.48,21.49,64300.0,11.7989,11.8043,11.7605,11.766,64300.0
2008-09-03 14:15:00,21.5,21.52,21.49,21.51,31200.0,11.7715,11.7824,11.766,11.777,31200.0
2008-09-03 14:20:00,21.5,21.51,21.46,21.47,55200.0,11.7715,11.777,11.7496,11.7551,55200.0
2008-09-03 14:25:00,21.47,21.5,21.46,21.47,134800.0,11.7551,11.7715,11.7496,11.7551,134800.0
2008-09-03 14:30:00,21.48,21.49,21.46,21.49,57800.0,11.7605,11.766,11.7496,11.766,57800.0
2008-09-03 14:35:00,21.48,21.56,21.48,21.55,120900.0,11.7605,11.8043,11.7605,11.7989,120900.0
2008-09-03 14:40:00,21.55,21.59,21.53,21.58,77600.0,11.7989,11.8208,11.7879,11.8153,77600.0
2008-09-03 14:45:00,21.58,21.59,21.55,21.56,64400.0,11.8153,11.8208,11.7989,11.8043,64400.0
2008-09-03 14:50:00,21.55,21.55,21.5,21.5,41400.0,11.7989,11.7989,11.7715,11.7715,41400.0
2008-09-03 14:55:00,21.49,21.54,21.49,21.54,30500.0,11.766,11.7934,11.766,11.7934,30500.0
2008-09-03 15:00:00,21.55,21.58,21.54,21.57,41300.0,11.7989,11.8153,11.7934,11.8098,41300.0
2008-09-03 15:05:00,21.57,21.58,21.52,21.52,53200.0,11.8098,11.8153,11.7824,11.7824,53200.0
2008-09-03 15:10:00,21.51,21.53,21.48,21.52,75900.0,11.777,11.7879,11.7605,11.7824,75900.0
2008-09-03 15:15:00,21.52,21.52,21.47,21.5,140000.0,11.7824,11.7824,11.7551,11.7715,140000.0
2008-09-03 15:20:00,21.5,21.59,21.49,21.54,138000.0,11.7715,11.8208,11.766,11.7934,138000.0
2008-09-03 15:25:00,21.54,21.55,21.48,21.5,123900.0,11.7934,11.7989,11.7605,11.7715,123900.0
2008-09-03 15:30:00,21.49,21.53,21.47,21.52,90500.0,11.766,11.7879,11.7551,11.7824,90500.0
2008-09-03 15:35:00,21.52,21.59,21.51,21.57,131500.0,11.7824,11.8208,11.777,11.8098,131500.0
2008-09-03 15:40:00,21.57,21.57,21.51,21.53,133800.0,11.8098,11.8098,11.777,11.7879,133800.0
2008-09-03 15:45:00,21.53,21.55,21.5,21.53,182500.0,11.7879,11.7989,11.7715,11.7879,182500.0
2008-09-03 15:50:00,21.52,21.57,21.5,21.57,386100.0,11.7824,11.8098,11.7715,11.8098,386100.0
2008-09-03 15:55:00,21.57,21.57,21.54,21.55,238400.0,11.8098,11.8098,11.7934,11.7989,238400.0
2008-09-04 09:30:00,21.38,21.45,21.33,21.33,394000.0,11.7058,11.7441,11.6784,11.6784,394000.0
2008-09-04 09:35:00,21.33,21.36,21.25,21.28,95400.0,11.6784,11.6948,11.6346,11.651,95400.0
2008-09-04 09:40:00,21.28,21.29,21.22,21.27,107900.0,11.651,11.6565,11.6182,11.6456,107900.0
2008-09-04 09:45:00,21.27,21.29,21.2,21.25,105700.0,11.6456,11.6565,11.6072,11.6346,105700.0
2008-09-04 09:50:00,21.25,21.3,21.22,21.3,76800.0,11.6346,11.662,11.6182,11.662,76800.0
2008-09-04 09:55:00,21.29,21.38,21.29,21.35,76600.0,11.6565,11.7058,11.6565,11.6894,76600.0
2008-09-04 10:00:00,21.35,21.39,21.3,21.38,95200.0,11.6894,11.7113,11.662,11.7058,95200.0
2008-09-04 10:05:00,21.39,21.39,21.36,21.39,59600.0,11.7113,11.7113,11.6948,11.7113,59600.0
2008-09-04 10:10:00,21.39,21.39,21.31,21.31,56300.0,11.7113,11.7113,11.6675,11.6675,56300.0
2008-09-04 10:15:00,21.31,21.32,21.3,21.32,40300.0,11.6675,11.6729,11.662,11.6729,40300.0
2008-09-04 10:20:00,21.32,21.35,21.3,21.33,64400.0,11.6729,11.6894,11.662,11.6784,64400.0
2008-09-04 10:25:00,21.32,21.4,21.32,21.38,69200.0,11.6729,11.7167,11.6729,11.7058,69200.0
2008-09-04 10:30:00,21.39,21.39,21.27,21.31,93200.0,11.7113,11.7113,11.6456,11.6675,93200.0
2008-09-04 10:35:00,21.31,21.32,21.27,21.27,136100.0,11.6675,11.6729,11.6456,11.6456,136100.0
2008-09-04 10:40:00,21.27,21.27,21.23,21.25,99500.0,11.6456,11.6456,11.6237,11.6346,99500.0
2008-09-04 10:45:00,21.24,21.3,21.24,21.28,115600.0,11.6291,11.662,11.6291,11.651,115600.0
2008-09-04 10:50:00,21.28,21.32,21.27,21.3,77100.0,11.651,11.6729,11.6456,11.662,77100.0
2008-09-04 10:55:00,21.3,21.4,21.3,21.39,374800.0,11.662,11.7167,11.662,11.7113,374800.0
2008-09-04 11:00:00,21.39,21.4,21.35,21.36,400700.0,11.7113,11.7167,11.6894,11.6948,400700.0
2008-09-04 11:05:00,21.36,21.41,21.36,21.4,138800.0,11.6948,11.7222,11.6948,11.7167,138800.0
2008-09-04 11:10:00,21.4,21.41,21.39,21.4,103800.0,11.7167,11.7222,11.7113,11.7167,103800.0
2008-09-04 11:15:00,21.41,21.41,21.38,21.41,154700.0,11.7222,11.7222,11.7058,11.7222,154700.0
2008-09-04 11:20:00,21.41,21.41,21.39,21.41,236800.0,11.7222,11.7222,11.7113,11.7222,236800.0
2008-09-04 11:25:00,21.4,21.41,21.38,21.4,130600.0,11.7167,11.7222,11.7058,11.7167,130600.0
2008-09-04 11:30:00,21.4,21.41,21.4,21.41,61900.0,11.7167,11.7222,11.7167,11.7222,61900.0
2008-09-04 11:35:00,21.41,21.41,21.4,21.41,30300.0,11.7222,11.7222,11.7167,11.7222,30300.0
2008-09-04 11:40:00,21.4,21.44,21.4,21.43,97800.0,11.7167,11.7386,11.7167,11.7332,97800.0
2008-09-04 11:45:00,21.43,21.44,21.42,21.43,45200.0,11.7332,11.7386,11.7277,11.7332,45200.0
2008-09-04 11:50:00,21.44,21.47,21.43,21.46,87300.0,11.7386,11.7551,11.7332,11.7496,87300.0
2008-09-04 11:55:00,21.46,21.47,21.42,21.43,158600.0,11.7496,11.7551,11.7277,11.7332,158600.0
2008-09-04 12:00:00,21.42,21.49,21.42,21.48,98000.0,11.7277,11.766,11.7277,11.7605,98000.0
2008-09-04 12:05:00,21.49,21.51,21.48,21.51,95400.0,11.766,11.777,11.7605,11.777,95400.0
2008-09-04 12:10:00,21.51,21.51,21.48,21.48,60000.0,11.777,11.777,11.7605,11.7605,60000.0
2008-09-04 12:15:00,21.49,21.5,21.47,21.49,62300.0,11.766,11.7715,11.7551,11.766,62300.0
2008-09-04 12:20:00,21.5,21.5,21.49,21.49,68500.0,11.7715,11.7715,11.766,11.766,68500.0
2008-09-04 12:25:00,21.5,21.51,21.49,21.5,179500.0,11.7715,11.777,11.766,11.7715,179500.0
2008-09-04 12:30:00,21.49,21.51,21.49,21.5,52900.0,11.766,11.777,11.766,11.7715,52900.0
2008-09-04 12:35:00,21.51,21.52,21.5,21.52,223400.0,11.777,11.7824,11.7715,11.7824,223400.0
2008-09-04 12:40:00,21.52,21.52,21.5,21.52,41200.0,11.7824,11.7824,11.7715,11.7824,41200.0
2008-09-04 12:45:00,21.52,21.54,21.5,21.52,162000.0,11.7824,11.7934,11.7715,11.7824,162000.0
2008-09-04 12:50:00,21.53,21.58,21.52,21.58,192600.0,11.7879,11.8153,11.7824,11.8153,192600.0
2008-09-04 12:55:00,21.57,21.6,21.57,21.6,153300.0,11.8098,11.8262,11.8098,11.8262,153300.0
2008-09-04 13:00:00,21.6,21.62,21.59,21.6,69600.0,11.8262,11.8372,11.8208,11.8262,69600.0
2008-09-04 13:05:00,21.59,21.59,21.57,21.59,108300.0,11.8208,11.8208,11.8098,11.8208,108300.0
2008-09-04 13:10:00,21.59,21.64,21.58,21.61,124500.0,11.8208,11.8481,11.8153,11.8317,124500.0
2008-09-04 13:15:00,21.62,21.64,21.57,21.57,81100.0,11.8372,11.8481,11.8098,11.8098,81100.0
2008-09-04 13:20:00,21.57,21.59,21.56,21.58,146900.0,11.8098,11.8208,11.8043,11.8153,146900.0
2008-09-04 13:25:00,21.57,21.61,21.56,21.6,180400.0,11.8098,11.8317,11.8043,11.8262,180400.0
2008-09-04 13:30:00,21.61,21.63,21.52,21.52,179900.0,11.8317,11.8427,11.7824,11.7824,179900.0
2008-09-04 13:35:00,21.52,21.53,21.5,21.5,109900.0,11.7824,11.7879,11.7715,11.7715,109900.0
2008-09-04 13:40:00,21.5,21.51,21.49,21.51,178100.0,11.7715,11.777,11.766,11.777,178100.0
2008-09-04 13:45:00,21.5,21.51,21.5,21.5,344400.0,11.7715,11.777,11.7715,11.7715,344400.0
2008-09-04 13:50:00,21.51,21.51,21.5,21.51,34500.0,11.777,11.777,11.7715,11.777,34500.0
2008-09-04 13:55:00,21.5,21.5,21.46,21.47,47700.0,11.7715,11.7715,11.7496,11.7551,47700.0
2008-09-04 14:00:00,21.47,21.47,21.45,21.45,38100.0,11.7551,11.7551,11.7441,11.7441,38100.0
2008-09-04 14:05:00,21.45,21.46,21.43,21.44,123300.0,11.7441,11.7496,11.7332,11.7386,123300.0
2008-09-04 14:10:00,21.45,21.46,21.43,21.45,187900.0,11.7441,11.7496,11.7332,11.7441,187900.0
2008-09-04 14:15:00,21.45,21.46,21.44,21.44,77000.0,11.7441,11.7496,11.7386,11.7386,77000.0
2008-09-04 14:20:00,21.45,21.46,21.44,21.44,106700.0,11.7441,11.7496,11.7386,11.7386,106700.0
2008-09-04 14:25:00,21.45,21.48,21.44,21.45,86000.0,11.7441,11.7605,11.7386,11.7441,86000.0
2008-09-04 14:30:00,21.46,21.46,21.45,21.45,66900.0,11.7496,11.7496,11.7441,11.7441,66900.0
2008-09-04 14:35:00,21.46,21.47,21.45,21.47,75000.0,11.7496,11.7551,11.7441,11.7551,75000.0
2008-09-04 14:40:00,21.47,21.47,21.46,21.46,178700.0,11.7551,11.7551,11.7496,11.7496,178700.0
2008-09-04 14:45:00,21.47,21.47,21.45,21.45,244100.0,11.7551,11.7551,11.7441,11.7441,244100.0
2008-09-04 14:50:00,21.45,21.49,21.45,21.47,241100.0,11.7441,11.766,11.7441,11.7551,241100.0
2008-09-04 14:55:00,21.48,21.5,21.48,21.5,94000.0,11.7605,11.7715,11.7605,11.7715,94000.0
2008-09-04 15:00:00,21.5,21.51,21.49,21.5,255300.0,11.7715,11.777,11.766,11.7715,255300.0
2008-09-04 15:05:00,21.5,21.51,21.31,21.48,199000.0,11.7715,11.777,11.6675,11.7605,199000.0
2008-09-04 15:10:00,21.49,21.51,21.48,21.5,162500.0,11.766,11.777,11.7605,11.7715,162500.0
2008-09-04 15:15:00,21.5,21.52,21.49,21.49,254700.0,11.7715,11.7824,11.766,11.766,254700.0
2008-09-04 15:20:00,21.48,21.51,21.48,21.5,181300.0,11.7605,11.777,11.7605,11.7715,181300.0
2008-09-04 15:25:00,21.5,21.54,21.49,21.51,173500.0,11.7715,11.7934,11.766,11.777,173500.0
2008-09-04 15:30:00,21.51,21.51,21.5,21.5,148500.0,11.777,11.777,11.7715,11.7715,148500.0
2008-09-04 15:35:00,21.51,21.51,21.49,21.5,267000.0,11.777,11.777,11.766,11.7715,267000.0
2008-09-04 15:40:00,21.51,21.53,21.5,21.51,323300.0,11.777,11.7879,11.7715,11.777,323300.0
2008-09-04 15:45:00,21.51,21.53,21.5,21.52,140200.0,11.777,11.7879,11.7715,11.7824,140200.0
2008-09-04 15:50:00,21.51,21.52,21.5,21.51,210600.0,11.777,11.7824,11.7715,11.777,210600.0
2008-09-04 15:55:00,21.5,21.51,21.47,21.51,695300.0,11.7715,11.777,11.7551,11.777,695300.0
2008-09-05 09:30:00,21.41,21.53,21.3,21.4,180800.0,11.7222,11.7879,11.662,11.7167,180800.0
2008-09-05 09:35:00,21.4,21.48,21.38,21.41,151100.0,11.7167,11.7605,11.7058,11.7222,151100.0
2008-09-05 09:40:00,21.41,21.51,21.39,21.51,131700.0,11.7222,11.777,11.7113,11.777,131700.0
2008-09-05 09:45:00,21.51,21.53,21.39,21.43,140000.0,11.777,11.7879,11.7113,11.7332,140000.0
2008-09-05 09:50:00,21.42,21.44,21.39,21.4,149700.0,11.7277,11.7386,11.7113,11.7167,149700.0
2008-09-05 09:55:00,21.4,21.42,21.38,21.38,153800.0,11.7167,11.7277,11.7058,11.7058,153800.0
2008-09-05 10:00:00,21.38,21.41,21.3,21.41,129000.0,11.7058,11.7222,11.662,11.7222,129000.0
2008-09-05 10:05:00,21.41,21.41,21.31,21.32,89500.0,11.7222,11.7222,11.6675,11.6729,89500.0
2008-09-05 10:10:00,21.31,21.31,21.27,21.29,85900.0,11.6675,11.6675,11.6456,11.6565,85900.0
2008-09-05 10:15:00,21.29,21.33,21.28,21.3,113600.0,11.6565,11.6784,11.651,11.662,113600.0
2008-09-05 10:20:00,21.31,21.36,21.29,21.29,121100.0,11.6675,11.6948,11.6565,11.6565,121100.0
2008-09-05 10:25:00,21.29,21.3,21.25,21.26,128100.0,11.6565,11.662,11.6346,11.6401,128100.0
2008-09-05 10:30:00,21.26,21.35,21.25,21.32,138800.0,11.6401,11.6894,11.6346,11.6729,138800.0
2008-09-05 10:35:00,21.32,21.37,21.32,21.32,104300.0,11.6729,11.7003,11.6729,11.6729,104300.0
2008-09-05 10:40:00,21.33,21.33,21.3,21.31,72100.0,11.6784,11.6784,11.662,11.6675,72100.0
2008-09-05 10:45:00,21.31,21.34,21.3,21.3,188000.0,11.6675,11.6839,11.662,11.662,188000.0
2008-09-05 10:50:00,21.3,21.31,21.23,21.23,84700.0,11.662,11.6675,11.6237,11.6237,84700.0
2008-09-05 10:55:00,21.23,21.24,21.13,21.14,146000.0,11.6237,11.6291,11.5689,11.5744,146000.0
2008-09-05 11:00:00,21.14,21.2,21.14,21.16,236400.0,11.5744,11.6072,11.5744,11.5853,236400.0
2008-09-05 11:05:00,21.16,21.16,21.14,21.14,183800.0,11.5853,11.5853,11.5744,11.5744,183800.0
2008-09-05 11:10:00,21.15,21.15,21.14,21.14,92000.0,11.5799,11.5799,11.5744,11.5744,92000.0
2008-09-05 11:15:00,21.14,21.15,21.14,21.14,81200.0,11.5744,11.5799,11.5744,11.5744,81200.0
2008-09-05 11:20:00,21.14,21.15,21.13,21.15,139500.0,11.5744,11.5799,11.5689,11.5799,139500.0
2008-09-05 11:25:00,21.15,21.21,21.15,21.2,147300.0,11.5799,11.6127,11.5799,11.6072,147300.0
2008-09-05 11:30:00,21.2,21.2,21.15,21.16,88200.0,11.6072,11.6072,11.5799,11.5853,88200.0
2008-09-05 11:35:00,21.15,21.17,21.14,21.14,114100.0,11.5799,11.5908,11.5744,11.5744,114100.0
2008-09-05 11:40:00,21.15,21.19,21.14,21.17,129000.0,11.5799,11.6018,11.5744,11.5908,129000.0
2008-09-05 11:45:00,21.17,21.2,21.17,21.2,68400.0,11.5908,11.6072,11.5908,11.6072,68400.0
2008-09-05 11:50:00,21.2,21.26,21.2,21.23,138200.0,11.6072,11.6401,11.6072,11.6237,138200.0
2008-09-05 11:55:00,21.23,21.29,21.2,21.26,98700.0,11.6237,11.6565,11.6072,11.6401,98700.0
2008-09-05 12:00:00,21.27,21.29,21.25,21.26,77200.0,11.6456,11.6565,11.6346,11.6401,77200.0
2008-09-05 12:05:00,21.26,21.28,21.25,21.26,73600.0,11.6401,11.651,11.6346,11.6401,73600.0
2008-09-05 12:10:00,21.27,21.29,21.24,21.25,66900.0,11.6456,11.6565,11.6291,11.6346,66900.0
2008-09-05 12:15:00,21.26,21.26,21.23,21.26,49100.0,11.6401,11.6401,11.6237,11.6401,49100.0
2008-09-05 12:20:00,21.26,21.27,21.25,21.25,51400.0,11.6401,11.6456,11.6346,11.6346,51400.0
2008-09-05 12:25:00,21.25,21.28,21.24,21.28,73500.0,11.6346,11.651,11.6291,11.651,73500.0
2008-09-05 12:30:00,21.28,21.32,21.27,21.29,106200.0,11.651,11.6729,11.6456,11.6565,106200.0
2008-09-05 12:35:00,21.29,21.31,21.28,21.3,46800.0,11.6565,11.6675,11.651,11.662,46800.0
2008-09-05 12:40:00,21.3,21.3,21.26,21.29,36000.0,11.662,11.662,11.6401,11.6565,36000.0
2008-09-05 12:45:00,21.29,21.32,21.27,21.32,108600.0,11.6565,11.6729,11.6456,11.6729,108600.0
2008-09-05 12:50:00,21.32,21.35,21.28,21.35,163300.0,11.6729,11.6894,11.651,11.6894,163300.0
2008-09-05 12:55:00,21.35,21.36,21.32,21.32,107500.0,11.6894,11.6948,11.6729,11.6729,107500.0
2008-09-05 13:00:00,21.32,21.35,21.3,21.3,58600.0,11.6729,11.6894,11.662,11.662,58600.0
2008-09-05 13:05:00,21.31,21.36,21.31,21.35,136600.0,11.6675,11.6948,11.6675,11.6894,136600.0
2008-09-05 13:10:00,21.34,21.36,21.33,21.34,62400.0,11.6839,11.6948,11.6784,11.6839,62400.0
2008-09-05 13:15:00,21.34,21.35,21.31,21.32,83100.0,11.6839,11.6894,11.6675,11.6729,83100.0
2008-09-05 13:20:00,21.32,21.32,21.3,21.31,29400.0,11.6729,11.6729,11.662,11.6675,29400.0
2008-09-05 13:25:00,21.32,21.35,21.31,21.35,74700.0,11.6729,11.6894,11.6675,11.6894,74700.0
2008-09-05 13:30:00,21.35,21.41,21.35,21.4,146900.0,11.6894,11.7222,11.6894,11.7167,146900.0
2008-09-05 13:35:00,21.4,21.41,21.34,21.34,199800.0,11.7167,11.7222,11.6839,11.6839,199800.0
2008-09-05 13:40:00,21.34,21.38,21.34,21.37,81000.0,11.6839,11.7058,11.6839,11.7003,81000.0
2008-09-05 13:45:00,21.38,21.38,21.36,21.37,34000.0,11.7058,11.7058,11.6948,11.7003,34000.0
2008-09-05 13:50:00,21.37,21.37,21.34,21.34,55100.0,11.7003,11.7003,11.6839,11.6839,55100.0
2008-09-05 13:55:00,21.34,21.35,21.34,21.35,32600.0,11.6839,11.6894,11.6839,11.6894,32600.0
2008-09-05 14:00:00,21.35,21.35,21.31,21.33,128500.0,11.6894,11.6894,11.6675,11.6784,128500.0
2008-09-05 14:05:00,21.32,21.33,21.3,21.32,114100.0,11.6729,11.6784,11.662,11.6729,114100.0
2008-09-05 14:10:00,21.31,21.33,21.3,21.31,93300.0,11.6675,11.6784,11.662,11.6675,93300.0
2008-09-05 14:15:00,21.31,21.33,21.3,21.32,83400.0,11.6675,11.6784,11.662,11.6729,83400.0
2008-09-05 14:20:00,21.33,21.35,21.3,21.3,119000.0,11.6784,11.6894,11.662,11.662,119000.0
2008-09-05 14:25:00,21.3,21.31,21.28,21.29,50700.0,11.662,11.6675,11.651,11.6565,50700.0
2008-09-05 14:30:00,21.28,21.3,21.27,21.29,109900.0,11.651,11.662,11.6456,11.6565,109900.0
2008-09-05 14:35:00,21.28,21.34,21.28,21.31,183300.0,11.651,11.6839,11.651,11.6675,183300.0
2008-09-05 14:40:00,21.32,21.34,21.31,21.34,99500.0,11.6729,11.6839,11.6675,11.6839,99500.0
2008-09-05 14:45:00,21.33,21.35,21.32,21.34,105000.0,11.6784,11.6894,11.6729,11.6839,105000.0
2008-09-05 14:50:00,21.34,21.35,21.33,21.33,57300.0,11.6839,11.6894,11.6784,11.6784,57300.0
2008-09-05 14:55:00,21.34,21.39,21.34,21.36,114900.0,11.6839,11.7113,11.6839,11.6948,114900.0
2008-09-05 15:00:00,21.36,21.37,21.35,21.36,90800.0,11.6948,11.7003,11.6894,11.6948,90800.0
2008-09-05 15:05:00,21.37,21.37,21.33,21.34,61800.0,11.7003,11.7003,11.6784,11.6839,61800.0
2008-09-05 15:10:00,21.34,21.36,21.33,21.36,116300.0,11.6839,11.6948,11.6784,11.6948,116300.0
2008-09-05 15:15:00,21.36,21.37,21.35,21.37,64900.0,11.6948,11.7003,11.6894,11.7003,64900.0
2008-09-05 15:20:00,21.37,21.37,21.36,21.37,58100.0,11.7003,11.7003,11.6948,11.7003,58100.0
2008-09-05 15:25:00,21.37,21.42,21.36,21.42,139600.0,11.7003,11.7277,11.6948,11.7277,139600.0
2008-09-05 15:30:00,21.42,21.43,21.4,21.4,133500.0,11.7277,11.7332,11.7167,11.7167,133500.0
2008-09-05 15:35:00,21.4,21.41,21.38,21.39,250600.0,11.7167,11.7222,11.7058,11.7113,250600.0
2008-09-05 15:40:00,21.39,21.39,21.35,21.38,196600.0,11.7113,11.7113,11.6894,11.7058,196600.0
2008-09-05 15:45:00,21.38,21.38,21.34,21.34,234100.0,11.7058,11.7058,11.6839,11.6839,234100.0
2008-09-05 15:50:00,21.34,21.41,21.33,21.4,304100.0,11.6839,11.7222,11.6784,11.7167,304100.0
2008-09-05 15:55:00,21.4,21.5,21.4,21.49,1033000.0,11.7167,11.7715,11.7167,11.766,1033000.0
2008-09-08 09:30:00,21.96,21.99,21.75,21.89,229800.0,12.0233,12.0398,11.9084,11.985,229800.0
2008-09-08 09:35:00,21.86,21.89,21.84,21.86,129700.0,11.9686,11.985,11.9576,11.9686,129700.0
2008-09-08 09:40:00,21.86,21.87,21.74,21.8,247500.0,11.9686,11.9741,11.9029,11.9357,247500.0
2008-09-08 09:45:00,21.81,21.99,21.8,21.94,276800.0,11.9412,12.0398,11.9357,12.0124,276800.0
2008-09-08 09:50:00,21.93,21.97,21.89,21.95,177300.0,12.0069,12.0288,11.985,12.0179,177300.0
2008-09-08 09:55:00,21.95,22.0,21.94,21.96,197400.0,12.0179,12.0452,12.0124,12.0233,197400.0
2008-09-08 10:00:00,21.97,22.1,21.96,22.08,274700.0,12.0288,12.1,12.0233,12.089,274700.0
2008-09-08 10:05:00,22.09,22.11,21.99,22.08,972700.0,12.0945,12.1055,12.0398,12.089,972700.0
2008-09-08 10:10:00,22.09,22.16,22.06,22.1,764500.0,12.0945,12.1328,12.0781,12.1,764500.0
2008-09-08 10:15:00,22.1,22.19,22.07,22.18,550600.0,12.1,12.1493,12.0836,12.1438,550600.0
2008-09-08 10:20:00,22.18,22.33,22.15,22.33,499600.0,12.1438,12.2259,12.1274,12.2259,499600.0
2008-09-08 10:25:00,22.33,22.4,22.32,22.35,469800.0,12.2259,12.2642,12.2204,12.2369,469800.0
2008-09-08 10:30:00,22.35,22.48,22.35,22.39,614400.0,12.2369,12.308,12.2369,12.2588,614400.0
2008-09-08 10:35:00,22.39,22.49,22.38,22.46,541000.0,12.2588,12.3135,12.2533,12.2971,541000.0
2008-09-08 10:40:00,22.46,22.46,22.28,22.34,229100.0,12.2971,12.2971,12.1985,12.2314,229100.0
2008-09-08 10:45:00,22.34,22.35,22.3,22.31,183100.0,12.2314,12.2369,12.2095,12.215,183100.0
2008-09-08 10:50:00,22.32,22.33,22.24,22.32,545100.0,12.2204,12.2259,12.1766,12.2204,545100.0
2008-09-08 10:55:00,22.31,22.33,22.2,22.2,502900.0,12.215,12.2259,12.1547,12.1547,502900.0
2008-09-08 11:00:00,22.2,22.31,22.06,22.27,578100.0,12.1547,12.215,12.0781,12.1931,578100.0
2008-09-08 11:05:00,22.28,22.33,22.19,22.21,435500.0,12.1985,12.2259,12.1493,12.1602,435500.0
2008-09-08 11:10:00,22.22,22.46,22.22,22.46,388500.0,12.1657,12.2971,12.1657,12.2971,388500.0
2008-09-08 11:15:00,22.46,22.47,22.41,22.41,271000.0,12.2971,12.3026,12.2697,12.2697,271000.0
2008-09-08 11:20:00,22.41,22.42,22.36,22.38,265700.0,12.2697,12.2752,12.2423,12.2533,265700.0
2008-09-08 11:25:00,22.38,22.39,22.3,22.34,175500.0,12.2533,12.2588,12.2095,12.2314,175500.0
2008-09-08 11:30:00,22.34,22.36,22.28,22.34,205700.0,12.2314,12.2423,12.1985,12.2314,205700.0
2008-09-08 11:35:00,22.33,22.38,22.3,22.31,161300.0,12.2259,12.2533,12.2095,12.215,161300.0
2008-09-08 11:40:00,22.3,22.31,22.22,22.24,162000.0,12.2095,12.215,12.1657,12.1766,162000.0
2008-09-08 11:45:00,22.24,22.28,22.21,22.28,178200.0,12.1766,12.1985,12.1602,12.1985,178200.0
2008-09-08 11:50:00,22.28,22.32,22.26,22.27,131600.0,12.1985,12.2204,12.1876,12.1931,131600.0
2008-09-08 11:55:00,22.27,22.35,22.2,22.34,169200.0,12.1931,12.2369,12.1547,12.2314,169200.0
2008-09-08 12:00:00,22.34,22.36,22.28,22.29,223600.0,12.2314,12.2423,12.1985,12.204,223600.0
2008-09-08 12:05:00,22.29,22.34,22.28,22.29,134800.0,12.204,12.2314,12.1985,12.204,134800.0
2008-09-08 12:10:00,22.29,22.3,22.24,22.29,112200.0,12.204,12.2095,12.1766,12.204,112200.0
2008-09-08 12:15:00,22.29,22.33,22.28,22.32,91300.0,12.204,12.2259,12.1985,12.2204,91300.0
2008-09-08 12:20:00,22.33,22.34,22.29,22.29,72400.0,12.2259,12.2314,12.204,12.204,72400.0
2008-09-08 12:25:00,22.29,22.34,22.28,22.29,62100.0,12.204,12.2314,12.1985,12.204,62100.0
2008-09-08 12:30:00,22.28,22.36,22.28,22.35,124500.0,12.1985,12.2423,12.1985,12.2369,124500.0
2008-09-08 12:35:00,22.35,22.36,22.31,22.32,102600.0,12.2369,12.2423,12.215,12.2204,102600.0
2008-09-08 12:40:00,22.31,22.35,22.31,22.33,77900.0,12.215,12.2369,12.215,12.2259,77900.0
2008-09-08 12:45:00,22.33,22.36,22.31,22.31,113400.0,12.2259,12.2423,12.215,12.215,113400.0
2008-09-08 12:50:00,22.32,22.32,22.25,22.29,76400.0,12.2204,12.2204,12.1821,12.204,76400.0
2008-09-08 12:55:00,22.3,22.35,22.29,22.33,78400.0,12.2095,12.2369,12.204,12.2259,78400.0
2008-09-08 13:00:00,22.33,22.35,22.3,22.3,83000.0,12.2259,12.2369,12.2095,12.2095,83000.0
2008-09-08 13:05:00,22.3,22.3,22.18,22.18,63900.0,12.2095,12.2095,12.1438,12.1438,63900.0
2008-09-08 13:10:00,22.18,22.24,22.18,22.23,107600.0,12.1438,12.1766,12.1438,12.1712,107600.0
2008-09-08 13:15:00,22.23,22.23,22.12,22.21,119900.0,12.1712,12.1712,12.1109,12.1602,119900.0
2008-09-08 13:20:00,22.2,22.23,22.17,22.19,110900.0,12.1547,12.1712,12.1383,12.1493,110900.0
2008-09-08 13:25:00,22.19,22.2,22.14,22.15,225200.0,12.1493,12.1547,12.1219,12.1274,225200.0
2008-09-08 13:30:00,22.15,22.17,22.1,22.12,71300.0,12.1274,12.1383,12.1,12.1109,71300.0
2008-09-08 13:35:00,22.11,22.16,22.1,22.11,101200.0,12.1055,12.1328,12.1,12.1055,101200.0
2008-09-08 13:40:00,22.12,22.15,22.08,22.13,102400.0,12.1109,12.1274,12.089,12.1164,102400.0
2008-09-08 13:45:00,22.14,22.15,22.1,22.1,100900.0,12.1219,12.1274,12.1,12.1,100900.0
2008-09-08 13:50:00,22.1,22.11,22.06,22.11,81600.0,12.1,12.1055,12.0781,12.1055,81600.0
2008-09-08 13:55:00,22.11,22.12,22.05,22.06,135800.0,12.1055,12.1109,12.0726,12.0781,135800.0
2008-09-08 14:00:00,22.06,22.16,22.04,22.14,277400.0,12.0781,12.1328,12.0671,12.1219,277400.0
2008-09-08 14:05:00,22.15,22.16,22.14,22.15,117500.0,12.1274,12.1328,12.1219,12.1274,117500.0
2008-09-08 14:10:00,22.15,22.2,22.11,22.18,131200.0,12.1274,12.1547,12.1055,12.1438,131200.0
2008-09-08 14:15:00,22.19,22.19,22.13,22.15,74700.0,12.1493,12.1493,12.1164,12.1274,74700.0
2008-09-08 14:20:00,22.14,22.18,22.11,22.16,180400.0,12.1219,12.1438,12.1055,12.1328,180400.0
2008-09-08 14:25:00,22.16,22.17,22.15,22.16,150800.0,12.1328,12.1383,12.1274,12.1328,150800.0
2008-09-08 14:30:00,22.17,22.18,22.12,22.15,191700.0,12.1383,12.1438,12.1109,12.1274,191700.0
2008-09-08 14:35:00,22.16,22.21,22.15,22.18,128400.0,12.1328,12.1602,12.1274,12.1438,128400.0
2008-09-08 14:40:00,22.17,22.19,22.15,22.18,58100.0,12.1383,12.1493,12.1274,12.1438,58100.0
2008-09-08 14:45:00,22.18,22.19,22.1,22.11,292000.0,12.1438,12.1493,12.1,12.1055,292000.0
2008-09-08 14:50:00,22.11,22.13,22.1,22.13,86500.0,12.1055,12.1164,12.1,12.1164,86500.0
2008-09-08 14:55:00,22.13,22.13,22.07,22.11,121900.0,12.1164,12.1164,12.0836,12.1055,121900.0
2008-09-08 15:00:00,22.1,22.13,22.08,22.12,82100.0,12.1,12.1164,12.089,12.1109,82100.0
2008-09-08 15:05:00,22.11,22.12,22.04,22.05,185200.0,12.1055,12.1109,12.0671,12.0726,185200.0
2008-09-08 15:10:00,22.04,22.14,22.03,22.14,123900.0,12.0671,12.1219,12.0617,12.1219,123900.0
2008-09-08 15:15:00,22.15,22.18,22.11,22.13,172800.0,12.1274,12.1438,12.1055,12.1164,172800.0
2008-09-08 15:20:00,22.13,22.23,22.12,22.18,269900.0,12.1164,12.1712,12.1109,12.1438,269900.0
2008-09-08 15:25:00,22.19,22.22,22.17,22.2,147000.0,12.1493,12.1657,12.1383,12.1547,147000.0
2008-09-08 15:30:00,22.2,22.22,22.19,22.2,234900.0,12.1547,12.1657,12.1493,12.1547,234900.0
2008-09-08 15:35:00,22.21,22.24,22.2,22.24,186600.0,12.1602,12.1766,12.1547,12.1766,186600.0
2008-09-08 15:40:00,22.25,22.29,22.24,22.26,601000.0,12.1821,12.204,12.1766,12.1876,601000.0
2008-09-08 15:45:00,22.27,22.3,22.26,22.29,253700.0,12.1931,12.2095,12.1876,12.204,253700.0
2008-09-08 15:50:00,22.3,22.31,22.29,22.31,296800.0,12.2095,12.215,12.204,12.215,296800.0
2008-09-08 15:55:00,22.31,22.31,22.28,22.31,512700.0,12.215,12.215,12.1985,12.215,512700.0
2008-09-09 09:30:00,22.12,22.63,22.07,22.44,347200.0,12.1109,12.3902,12.0836,12.2861,347200.0
2008-09-09 09:35:00,22.43,22.48,22.4,22.41,150400.0,12.2807,12.308,12.2642,12.2697,150400.0
2008-09-09 09:40:00,22.42,22.43,22.32,22.38,218600.0,12.2752,12.2807,12.2204,12.2533,218600.0
2008-09-09 09:45:00,22.38,22.47,22.38,22.44,183700.0,12.2533,12.3026,12.2533,12.2861,183700.0
2008-09-09 09:50:00,22.45,22.54,22.44,22.49,157600.0,12.2916,12.3409,12.2861,12.3135,157600.0
2008-09-09 09:55:00,22.48,22.5,22.42,22.46,90700.0,12.308,12.319,12.2752,12.2971,90700.0
2008-09-09 10:00:00,22.46,22.49,22.4,22.47,153200.0,12.2971,12.3135,12.2642,12.3026,153200.0
2008-09-09 10:05:00,22.46,22.55,22.44,22.51,141200.0,12.2971,12.3464,12.2861,12.3245,141200.0
2008-09-09 10:10:00,22.51,22.53,22.49,22.51,115900.0,12.3245,12.3354,12.3135,12.3245,115900.0
2008-09-09 10:15:00,22.51,22.53,22.5,22.51,167800.0,12.3245,12.3354,12.319,12.3245,167800.0
2008-09-09 10:20:00,22.51,22.55,22.5,22.53,197400.0,12.3245,12.3464,12.319,12.3354,197400.0
2008-09-09 10:25:00,22.53,22.56,22.48,22.48,266300.0,12.3354,12.3518,12.308,12.308,266300.0
2008-09-09 10:30:00,22.48,22.56,22.46,22.55,216100.0,12.308,12.3518,12.2971,12.3464,216100.0
2008-09-09 10:35:00,22.55,22.55,22.52,22.53,160200.0,12.3464,12.3464,12.3299,12.3354,160200.0
2008-09-09 10:40:00,22.53,22.54,22.5,22.5,156800.0,12.3354,12.3409,12.319,12.319,156800.0
2008-09-09 10:45:00,22.5,22.52,22.49,22.49,210800.0,12.319,12.3299,12.3135,12.3135,210800.0
2008-09-09 10:50:00,22.49,22.5,22.44,22.45,188800.0,12.3135,12.319,12.2861,12.2916,188800.0
2008-09-09 10:55:00,22.45,22.51,22.44,22.47,208500.0,12.2916,12.3245,12.2861,12.3026,208500.0
2008-09-09 11:00:00,22.47,22.5,22.44,22.46,139900.0,12.3026,12.319,12.2861,12.2971,139900.0
2008-09-09 11:05:00,22.46,22.47,22.43,22.47,119400.0,12.2971,12.3026,12.2807,12.3026,119400.0
2008-09-09 11:10:00,22.46,22.51,22.45,22.45,183000.0,12.2971,12.3245,12.2916,12.2916,183000.0
2008-09-09 11:15:00,22.45,22.46,22.43,22.45,136900.0,12.2916,12.2971,12.2807,12.2916,136900.0
2008-09-09 11:20:00,22.44,22.51,22.44,22.47,179800.0,12.2861,12.3245,12.2861,12.3026,179800.0
2008-09-09 11:25:00,22.47,22.48,22.45,22.46,114100.0,12.3026,12.308,12.2916,12.2971,114100.0
2008-09-09 11:30:00,22.45,22.49,22.45,22.46,388300.0,12.2916,12.3135,12.2916,12.2971,388300.0
2008-09-09 11:35:00,22.46,22.47,22.44,22.45,109800.0,12.2971,12.3026,12.2861,12.2916,109800.0
2008-09-09 11:40:00,22.44,22.45,22.42,22.44,156500.0,12.2861,12.2916,12.2752,12.2861,156500.0
2008-09-09 11:45:00,22.43,22.45,22.43,22.43,103800.0,12.2807,12.2916,12.2807,12.2807,103800.0
2008-09-09 11:50:00,22.44,22.44,22.4,22.41,169900.0,12.2861,12.2861,12.2642,12.2697,169900.0
2008-09-09 11:55:00,22.4,22.41,22.35,22.35,89400.0,12.2642,12.2697,12.2369,12.2369,89400.0
2008-09-09 12:00:00,22.35,22.37,22.34,22.36,110900.0,12.2369,12.2478,12.2314,12.2423,110900.0
2008-09-09 12:05:00,22.36,22.39,22.34,22.38,263100.0,12.2423,12.2588,12.2314,12.2533,263100.0
2008-09-09 12:10:00,22.38,22.42,22.37,22.42,321900.0,12.2533,12.2752,12.2478,12.2752,321900.0
2008-09-09 12:15:00,22.42,22.46,22.4,22.45,145500.0,12.2752,12.2971,12.2642,12.2916,145500.0
2008-09-09 12:20:00,22.45,22.51,22.45,22.47,265600.0,12.2916,12.3245,12.2916,12.3026,265600.0
2008-09-09 12:25:00,22.47,22.54,22.45,22.46,131000.0,12.3026,12.3409,12.2916,12.2971,131000.0
2008-09-09 12:30:00,22.45,22.47,22.43,22.45,102400.0,12.2916,12.3026,12.2807,12.2916,102400.0
2008-09-09 12:35:00,22.44,22.46,22.43,22.44,49900.0,12.2861,12.2971,12.2807,12.2861,49900.0
2008-09-09 12:40:00,22.44,22.44,22.37,22.42,103000.0,12.2861,12.2861,12.2478,12.2752,103000.0
2008-09-09 12:45:00,22.41,22.45,22.41,22.43,55900.0,12.2697,12.2916,12.2697,12.2807,55900.0
2008-09-09 12:50:00,22.43,22.44,22.4,22.41,53700.0,12.2807,12.2861,12.2642,12.2697,53700.0
2008-09-09 12:55:00,22.4,22.43,22.39,22.42,64700.0,12.2642,12.2807,12.2588,12.2752,64700.0
2008-09-09 13:00:00,22.42,22.43,22.4,22.43,121900.0,12.2752,12.2807,12.2642,12.2807,121900.0
2008-09-09 13:05:00,22.42,22.43,22.39,22.39,69700.0,12.2752,12.2807,12.2588,12.2588,69700.0
2008-09-09 13:10:00,22.4,22.41,22.35,22.39,144400.0,12.2642,12.2697,12.2369,12.2588,144400.0
2008-09-09 13:15:00,22.38,22.42,22.37,22.41,84500.0,12.2533,12.2752,12.2478,12.2697,84500.0
2008-09-09 13:20:00,22.4,22.42,22.36,22.37,74600.0,12.2642,12.2752,12.2423,12.2478,74600.0
2008-09-09 13:25:00,22.37,22.38,22.33,22.34,153500.0,12.2478,12.2533,12.2259,12.2314,153500.0
2008-09-09 13:30:00,22.34,22.36,22.29,22.35,134800.0,12.2314,12.2423,12.204,12.2369,134800.0
2008-09-09 13:35:00,22.34,22.35,22.32,22.34,91500.0,12.2314,12.2369,12.2204,12.2314,91500.0
2008-09-09 13:40:00,22.34,22.38,22.33,22.35,103400.0,12.2314,12.2533,12.2259,12.2369,103400.0
2008-09-09 13:45:00,22.35,22.37,22.26,22.28,155700.0,12.2369,12.2478,12.1876,12.1985,155700.0
2008-09-09 13:50:00,22.27,22.29,22.26,22.27,93100.0,12.1931,12.204,12.1876,12.1931,93100.0
2008-09-09 13:55:00,22.27,22.28,22.26,22.27,50600.0,12.1931,12.1985,12.1876,12.1931,50600.0
2008-09-09 14:00:00,22.28,22.28,22.25,22.26,174400.0,12.1985,12.1985,12.1821,12.1876,174400.0
2008-09-09 14:05:00,22.25,22.27,22.25,22.26,60400.0,12.1821,12.1931,12.1821,12.1876,60400.0
2008-09-09 14:10:00,22.26,22.27,22.24,22.25,115400.0,12.1876,12.1931,12.1766,12.1821,115400.0
2008-09-09 14:15:00,22.24,22.25,22.21,22.24,159300.0,12.1766,12.1821,12.1602,12.1766,159300.0
2008-09-09 14:20:00,22.24,22.25,22.23,22.24,116900.0,12.1766,12.1821,12.1712,12.1766,116900.0
2008-09-09 14:25:00,22.24,22.27,22.24,22.25,180400.0,12.1766,12.1931,12.1766,12.1821,180400.0
2008-09-09 14:30:00,22.24,22.25,22.22,22.23,134600.0,12.1766,12.1821,12.1657,12.1712,134600.0
2008-09-09 14:35:00,22.22,22.25,22.21,22.24,139800.0,12.1657,12.1821,12.1602,12.1766,139800.0
2008-09-09 14:40:00,22.24,22.26,22.22,22.25,174500.0,12.1766,12.1876,12.1657,12.1821,174500.0
2008-09-09 14:45:00,22.24,22.27,22.2,22.26,167600.0,12.1766,12.1931,12.1547,12.1876,167600.0
2008-09-09 14:50:00,22.26,22.27,22.24,22.26,109300.0,12.1876,12.1931,12.1766,12.1876,109300.0
2008-09-09 14:55:00,22.26,22.29,22.23,22.25,168100.0,12.1876,12.204,12.1712,12.1821,168100.0
2008-09-09 15:00:00,22.25,22.27,22.21,22.24,226100.0,12.1821,12.1931,12.1602,12.1766,226100.0
2008-09-09 15:05:00,22.24,22.26,22.2,22.24,225800.0,12.1766,12.1876,12.1547,12.1766,225800.0
2008-09-09 15:10:00,22.23,22.25,22.22,22.23,129800.0,12.1712,12.1821,12.1657,12.1712,129800.0
2008-09-09 15:15:00,22.22,22.23,22.16,22.16,227400.0,12.1657,12.1712,12.1328,12.1328,227400.0
2008-09-09 15:20:00,22.16,22.19,22.15,22.19,140100.0,12.1328,12.1493,12.1274,12.1493,140100.0
2008-09-09 15:25:00,22.18,22.21,22.18,22.19,117300.0,12.1438,12.1602,12.1438,12.1493,117300.0
2008-09-09 15:30:00,22.2,22.25,22.19,22.25,148200.0,12.1547,12.1821,12.1493,12.1821,148200.0
2008-09-09 15:35:00,22.24,22.27,22.22,22.24,228900.0,12.1766,12.1931,12.1657,12.1766,228900.0
2008-09-09 15:40:00,22.24,22.26,22.17,22.18,292100.0,12.1766,12.1876,12.1383,12.1438,292100.0
2008-09-09 15:45:00,22.18,22.2,22.14,22.14,182700.0,12.1438,12.1547,12.1219,12.1219,182700.0
2008-09-09 15:50:00,22.14,22.16,22.12,22.14,214900.0,12.1219,12.1328,12.1109,12.1219,214900.0
2008-09-09 15:55:00,22.14,22.16,22.04,22.04,377400.0,12.1219,12.1328,12.0671,12.0671,377400.0
2008-09-10 09:30:00,22.2,22.53,21.83,21.84,485600.0,12.1547,12.3354,11.9522,11.9576,485600.0
2008-09-10 09:35:00,21.86,21.92,21.82,21.85,431400.0,11.9686,12.0014,11.9467,11.9631,431400.0
2008-09-10 09:40:00,21.86,21.9,21.81,21.9,235200.0,11.9686,11.9905,11.9412,11.9905,235200.0
2008-09-10 09:45:00,21.9,21.92,21.87,21.9,210000.0,11.9905,12.0014,11.9741,11.9905,210000.0
2008-09-10 09:50:00,21.9,21.91,21.86,21.87,185300.0,11.9905,11.996,11.9686,11.9741,185300.0
2008-09-10 09:55:00,21.87,21.91,21.85,21.89,119500.0,11.9741,11.996,11.9631,11.985,119500.0
2008-09-10 10:00:00,21.89,21.91,21.85,21.88,200200.0,11.985,11.996,11.9631,11.9795,200200.0
2008-09-10 10:05:00,21.89,21.91,21.86,21.88,279000.0,11.985,11.996,11.9686,11.9795,279000.0
2008-09-10 10:10:00,21.88,21.89,21.81,21.82,242800.0,11.9795,11.985,11.9412,11.9467,242800.0
2008-09-10 10:15:00,21.82,21.82,21.76,21.78,192600.0,11.9467,11.9467,11.9138,11.9248,192600.0
2008-09-10 10:20:00,21.78,21.79,21.68,21.71,262500.0,11.9248,11.9303,11.87,11.8865,262500.0
2008-09-10 10:25:00,21.7,21.71,21.66,21.69,160500.0,11.881,11.8865,11.8591,11.8755,160500.0
2008-09-10 10:30:00,21.69,21.73,21.65,21.65,130700.0,11.8755,11.8974,11.8536,11.8536,130700.0
2008-09-10 10:35:00,21.65,21.73,21.61,21.7,204200.0,11.8536,11.8974,11.8317,11.881,204200.0
2008-09-10 10:40:00,21.7,21.71,21.62,21.62,378700.0,11.881,11.8865,11.8372,11.8372,378700.0
2008-09-10 10:45:00,21.63,21.65,21.58,21.58,162100.0,11.8427,11.8536,11.8153,11.8153,162100.0
2008-09-10 10:50:00,21.59,21.63,21.57,21.57,191500.0,11.8208,11.8427,11.8098,11.8098,191500.0
2008-09-10 10:55:00,21.57,21.59,21.54,21.57,216800.0,11.8098,11.8208,11.7934,11.8098,216800.0
2008-09-10 11:00:00,21.57,21.6,21.52,21.58,518200.0,11.8098,11.8262,11.7824,11.8153,518200.0
2008-09-10 11:05:00,21.59,21.6,21.53,21.6,125700.0,11.8208,11.8262,11.7879,11.8262,125700.0
2008-09-10 11:10:00,21.6,21.6,21.52,21.53,155900.0,11.8262,11.8262,11.7824,11.7879,155900.0
2008-09-10 11:15:00,21.53,21.56,21.5,21.56,117000.0,11.7879,11.8043,11.7715,11.8043,117000.0
2008-09-10 11:20:00,21.55,21.6,21.53,21.6,140700.0,11.7989,11.8262,11.7879,11.8262,140700.0
2008-09-10 11:25:00,21.59,21.6,21.56,21.59,118500.0,11.8208,11.8262,11.8043,11.8208,118500.0
2008-09-10 11:30:00,21.6,21.61,21.56,21.6,272400.0,11.8262,11.8317,11.8043,11.8262,272400.0
2008-09-10 11:35:00,21.59,21.61,21.55,21.56,168900.0,11.8208,11.8317,11.7989,11.8043,168900.0
2008-09-10 11:40:00,21.56,21.6,21.53,21.56,216700.0,11.8043,11.8262,11.7879,11.8043,216700.0
2008-09-10 11:45:00,21.57,21.62,21.57,21.6,74200.0,11.8098,11.8372,11.8098,11.8262,74200.0
2008-09-10 11:50:00,21.6,21.62,21.57,21.58,134500.0,11.8262,11.8372,11.8098,11.8153,134500.0
2008-09-10 11:55:00,21.58,21.64,21.56,21.6,99200.0,11.8153,11.8481,11.8043,11.8262,99200.0
2008-09-10 12:00:00,21.6,21.66,21.59,21.63,68200.0,11.8262,11.8591,11.8208,11.8427,68200.0
2008-09-10 12:05:00,21.64,21.73,21.64,21.71,152100.0,11.8481,11.8974,11.8481,11.8865,152100.0
2008-09-10 12:10:00,21.7,21.71,21.65,21.65,126600.0,11.881,11.8865,11.8536,11.8536,126600.0
2008-09-10 12:15:00,21.65,21.66,21.63,21.65,60400.0,11.8536,11.8591,11.8427,11.8536,60400.0
2008-09-10 12:20:00,21.65,21.7,21.63,21.63,102100.0,11.8536,11.881,11.8427,11.8427,102100.0
2008-09-10 12:25:00,21.63,21.64,21.61,21.61,31600.0,11.8427,11.8481,11.8317,11.8317,31600.0
2008-09-10 12:30:00,21.62,21.63,21.61,21.62,60200.0,11.8372,11.8427,11.8317,11.8372,60200.0
2008-09-10 12:35:00,21.62,21.66,21.6,21.6,83900.0,11.8372,11.8591,11.8262,11.8262,83900.0
2008-09-10 12:40:00,21.61,21.67,21.6,21.62,66000.0,11.8317,11.8646,11.8262,11.8372,66000.0
2008-09-10 12:45:00,21.62,21.63,21.6,21.62,52800.0,11.8372,11.8427,11.8262,11.8372,52800.0
2008-09-10 12:50:00,21.62,21.63,21.6,21.61,47800.0,11.8372,11.8427,11.8262,11.8317,47800.0
2008-09-10 12:55:00,21.61,21.62,21.57,21.6,59800.0,11.8317,11.8372,11.8098,11.8262,59800.0
2008-09-10 13:00:00,21.6,21.67,21.6,21.64,447700.0,11.8262,11.8646,11.8262,11.8481,447700.0
2008-09-10 13:05:00,21.65,21.66,21.59,21.59,160000.0,11.8536,11.8591,11.8208,11.8208,160000.0
2008-09-10 13:10:00,21.6,21.6,21.5,21.58,560000.0,11.8262,11.8262,11.7715,11.8153,560000.0
2008-09-10 13:15:00,21.57,21.62,21.57,21.61,40300.0,11.8098,11.8372,11.8098,11.8317,40300.0
2008-09-10 13:20:00,21.62,21.62,21.6,21.6,86000.0,11.8372,11.8372,11.8262,11.8262,86000.0
2008-09-10 13:25:00,21.6,21.61,21.59,21.6,47800.0,11.8262,11.8317,11.8208,11.8262,47800.0
2008-09-10 13:30:00,21.59,21.61,21.59,21.6,51900.0,11.8208,11.8317,11.8208,11.8262,51900.0
2008-09-10 13:35:00,21.6,21.63,21.6,21.62,125900.0,11.8262,11.8427,11.8262,11.8372,125900.0
2008-09-10 13:40:00,21.62,21.63,21.61,21.62,58400.0,11.8372,11.8427,11.8317,11.8372,58400.0
2008-09-10 13:45:00,21.63,21.63,21.61,21.62,71800.0,11.8427,11.8427,11.8317,11.8372,71800.0
2008-09-10 13:50:00,21.61,21.62,21.57,21.58,206500.0,11.8317,11.8372,11.8098,11.8153,206500.0
2008-09-10 13:55:00,21.58,21.58,21.55,21.55,51400.0,11.8153,11.8153,11.7989,11.7989,51400.0
2008-09-10 14:00:00,21.55,21.57,21.55,21.55,100200.0,11.7989,11.8098,11.7989,11.7989,100200.0
2008-09-10 14:05:00,21.55,21.63,21.55,21.63,298400.0,11.7989,11.8427,11.7989,11.8427,298400.0
2008-09-10 14:10:00,21.63,21.63,21.61,21.63,87000.0,11.8427,11.8427,11.8317,11.8427,87000.0
2008-09-10 14:15:00,21.63,21.65,21.62,21.62,353700.0,11.8427,11.8536,11.8372,11.8372,353700.0
2008-09-10 14:20:00,21.62,21.62,21.57,21.58,171800.0,11.8372,11.8372,11.8098,11.8153,171800.0
2008-09-10 14:25:00,21.59,21.62,21.58,21.59,78000.0,11.8208,11.8372,11.8153,11.8208,78000.0
2008-09-10 14:30:00,21.58,21.61,21.58,21.6,109200.0,11.8153,11.8317,11.8153,11.8262,109200.0
2008-09-10 14:35:00,21.6,21.63,21.59,21.62,108400.0,11.8262,11.8427,11.8208,11.8372,108400.0
2008-09-10 14:40:00,21.63,21.63,21.61,21.61,57400.0,11.8427,11.8427,11.8317,11.8317,57400.0
2008-09-10 14:45:00,21.61,21.63,21.61,21.62,85300.0,11.8317,11.8427,11.8317,11.8372,85300.0
2008-09-10 14:50:00,21.63,21.63,21.59,21.6,104200.0,11.8427,11.8427,11.8208,11.8262,104200.0
2008-09-10 14:55:00,21.6,21.64,21.59,21.63,627900.0,11.8262,11.8481,11.8208,11.8427,627900.0
2008-09-10 15:00:00,21.64,21.69,21.63,21.68,290800.0,11.8481,11.8755,11.8427,11.87,290800.0
2008-09-10 15:05:00,21.68,21.76,21.68,21.74,302900.0,11.87,11.9138,11.87,11.9029,302900.0
2008-09-10 15:10:00,21.73,21.76,21.71,21.76,169400.0,11.8974,11.9138,11.8865,11.9138,169400.0
2008-09-10 15:15:00,21.76,21.83,21.75,21.8,314900.0,11.9138,11.9522,11.9084,11.9357,314900.0
2008-09-10 15:20:00,21.8,21.8,21.74,21.77,250400.0,11.9357,11.9357,11.9029,11.9193,250400.0
2008-09-10 15:25:00,21.76,21.77,21.74,21.75,246100.0,11.9138,11.9193,11.9029,11.9084,246100.0
2008-09-10 15:30:00,21.75,21.76,21.65,21.66,345900.0,11.9084,11.9138,11.8536,11.8591,345900.0
2008-09-10 15:35:00,21.66,21.66,21.61,21.61,285700.0,11.8591,11.8591,11.8317,11.8317,285700.0
2008-09-10 15:40:00,21.61,21.67,21.6,21.67,281700.0,11.8317,11.8646,11.8262,11.8646,281700.0
2008-09-10 15:45:00,21.67,21.68,21.64,21.67,241000.0,11.8646,11.87,11.8481,11.8646,241000.0
2008-09-10 15:50:00,21.67,21.75,21.65,21.7,532800.0,11.8646,11.9084,11.8536,11.881,532800.0
2008-09-10 15:55:00,21.7,21.71,21.62,21.64,426100.0,11.881,11.8865,11.8372,11.8481,426100.0
2008-09-11 09:30:00,21.53,21.62,21.37,21.53,229300.0,11.7879,11.8372,11.7003,11.7879,229300.0
2008-09-11 09:35:00,21.51,21.55,21.38,21.5,102800.0,11.777,11.7989,11.7058,11.7715,102800.0
2008-09-11 09:40:00,21.5,21.52,21.39,21.39,113900.0,11.7715,11.7824,11.7113,11.7113,113900.0
2008-09-11 09:45:00,21.4,21.51,21.4,21.44,132500.0,11.7167,11.777,11.7167,11.7386,132500.0
2008-09-11 09:50:00,21.45,21.52,21.45,21.47,191400.0,11.7441,11.7824,11.7441,11.7551,191400.0
2008-09-11 09:55:00,21.47,21.47,21.41,21.42,112600.0,11.7551,11.7551,11.7222,11.7277,112600.0
2008-09-11 10:00:00,21.42,21.55,21.42,21.53,108700.0,11.7277,11.7989,11.7277,11.7879,108700.0
2008-09-11 10:05:00,21.54,21.59,21.52,21.58,90000.0,11.7934,11.8208,11.7824,11.8153,90000.0
2008-09-11 10:10:00,21.57,21.61,21.53,21.54,135600.0,11.8098,11.8317,11.7879,11.7934,135600.0
2008-09-11 10:15:00,21.54,21.55,21.48,21.5,74200.0,11.7934,11.7989,11.7605,11.7715,74200.0
2008-09-11 10:20:00,21.5,21.52,21.46,21.5,77600.0,11.7715,11.7824,11.7496,11.7715,77600.0
2008-09-11 10:25:00,21.49,21.51,21.42,21.44,96200.0,11.766,11.777,11.7277,11.7386,96200.0
2008-09-11 10:30:00,21.43,21.46,21.4,21.45,145300.0,11.7332,11.7496,11.7167,11.7441,145300.0
2008-09-11 10:35:00,21.45,21.53,21.45,21.52,79600.0,11.7441,11.7879,11.7441,11.7824,79600.0
2008-09-11 10:40:00,21.53,21.57,21.53,21.54,60100.0,11.7879,11.8098,11.7879,11.7934,60100.0
2008-09-11 10:45:00,21.53,21.58,21.51,21.55,86000.0,11.7879,11.8153,11.777,11.7989,86000.0
2008-09-11 10:50:00,21.56,21.59,21.51,21.53,120000.0,11.8043,11.8208,11.777,11.7879,120000.0
2008-09-11 10:55:00,21.53,21.54,21.48,21.52,83400.0,11.7879,11.7934,11.7605,11.7824,83400.0
2008-09-11 11:00:00,21.52,21.6,21.52,21.58,89700.0,11.7824,11.8262,11.7824,11.8153,89700.0
2008-09-11 11:05:00,21.58,21.65,21.4,21.54,103900.0,11.8153,11.8536,11.7167,11.7934,103900.0
2008-09-11 11:10:00,21.53,21.55,21.51,21.54,69400.0,11.7879,11.7989,11.777,11.7934,69400.0
2008-09-11 11:15:00,21.53,21.55,21.45,21.46,74100.0,11.7879,11.7989,11.7441,11.7496,74100.0
2008-09-11 11:20:00,21.46,21.48,21.41,21.46,131300.0,11.7496,11.7605,11.7222,11.7496,131300.0
2008-09-11 11:25:00,21.46,21.48,21.43,21.48,41400.0,11.7496,11.7605,11.7332,11.7605,41400.0
2008-09-11 11:30:00,21.47,21.54,21.47,21.52,100300.0,11.7551,11.7934,11.7551,11.7824,100300.0
2008-09-11 11:35:00,21.52,21.52,21.45,21.45,169400.0,11.7824,11.7824,11.7441,11.7441,169400.0
2008-09-11 11:40:00,21.45,21.51,21.43,21.51,166400.0,11.7441,11.777,11.7332,11.777,166400.0
2008-09-11 11:45:00,21.52,21.53,21.46,21.51,138800.0,11.7824,11.7879,11.7496,11.777,138800.0
2008-09-11 11:50:00,21.51,21.58,21.51,21.51,154200.0,11.777,11.8153,11.777,11.777,154200.0
2008-09-11 11:55:00,21.52,21.54,21.49,21.52,133300.0,11.7824,11.7934,11.766,11.7824,133300.0
2008-09-11 12:00:00,21.52,21.6,21.51,21.57,138300.0,11.7824,11.8262,11.777,11.8098,138300.0
2008-09-11 12:05:00,21.57,21.57,21.49,21.53,121400.0,11.8098,11.8098,11.766,11.7879,121400.0
2008-09-11 12:10:00,21.53,21.58,21.52,21.57,96000.0,11.7879,11.8153,11.7824,11.8098,96000.0
2008-09-11 12:15:00,21.57,21.6,21.56,21.58,75000.0,11.8098,11.8262,11.8043,11.8153,75000.0
2008-09-11 12:20:00,21.58,21.6,21.57,21.57,51200.0,11.8153,11.8262,11.8098,11.8098,51200.0
2008-09-11 12:25:00,21.57,21.63,21.57,21.63,59000.0,11.8098,11.8427,11.8098,11.8427,59000.0
2008-09-11 12:30:00,21.62,21.69,21.61,21.69,116500.0,11.8372,11.8755,11.8317,11.8755,116500.0
2008-09-11 12:35:00,21.7,21.71,21.65,21.67,139900.0,11.881,11.8865,11.8536,11.8646,139900.0
2008-09-11 12:40:00,21.66,21.72,21.64,21.7,108000.0,11.8591,11.8919,11.8481,11.881,108000.0
2008-09-11 12:45:00,21.7,21.74,21.67,21.67,78700.0,11.881,11.9029,11.8646,11.8646,78700.0
2008-09-11 12:50:00,21.67,21.73,21.66,21.67,82600.0,11.8646,11.8974,11.8591,11.8646,82600.0
2008-09-11 12:55:00,21.67,21.69,21.65,21.67,66400.0,11.8646,11.8755,11.8536,11.8646,66400.0
2008-09-11 13:00:00,21.68,21.72,21.65,21.66,75300.0,11.87,11.8919,11.8536,11.8591,75300.0
2008-09-11 13:05:00,21.67,21.68,21.62,21.63,149300.0,11.8646,11.87,11.8372,11.8427,149300.0
2008-09-11 13:10:00,21.63,21.63,21.6,21.61,59400.0,11.8427,11.8427,11.8262,11.8317,59400.0
2008-09-11 13:15:00,21.61,21.66,21.6,21.63,72000.0,11.8317,11.8591,11.8262,11.8427,72000.0
2008-09-11 13:20:00,21.63,21.65,21.62,21.62,69300.0,11.8427,11.8536,11.8372,11.8372,69300.0
2008-09-11 13:25:00,21.62,21.68,21.62,21.68,115400.0,11.8372,11.87,11.8372,11.87,115400.0
2008-09-11 13:30:00,21.69,21.7,21.68,21.69,43400.0,11.8755,11.881,11.87,11.8755,43400.0
2008-09-11 13:35:00,21.69,21.74,21.69,21.72,79400.0,11.8755,11.9029,11.8755,11.8919,79400.0
2008-09-11 13:40:00,21.71,21.73,21.71,21.73,91900.0,11.8865,11.8974,11.8865,11.8974,91900.0
2008-09-11 13:45:00,21.73,21.73,21.7,21.71,74300.0,11.8974,11.8974,11.881,11.8865,74300.0
2008-09-11 13:50:00,21.7,21.75,21.7,21.75,104800.0,11.881,11.9084,11.881,11.9084,104800.0
2008-09-11 13:55:00,21.75,21.75,21.7,21.72,74100.0,11.9084,11.9084,11.881,11.8919,74100.0
2008-09-11 14:00:00,21.72,21.74,21.72,21.73,115600.0,11.8919,11.9029,11.8919,11.8974,115600.0
2008-09-11 14:05:00,21.72,21.77,21.72,21.76,129600.0,11.8919,11.9193,11.8919,11.9138,129600.0
2008-09-11 14:10:00,21.76,21.79,21.75,21.77,86800.0,11.9138,11.9303,11.9084,11.9193,86800.0
2008-09-11 14:15:00,21.77,21.79,21.75,21.75,271400.0,11.9193,11.9303,11.9084,11.9084,271400.0
2008-09-11 14:20:00,21.76,21.76,21.7,21.7,230400.0,11.9138,11.9138,11.881,11.881,230400.0
2008-09-11 14:25:00,21.7,21.72,21.68,21.7,89400.0,11.881,11.8919,11.87,11.881,89400.0
2008-09-11 14:30:00,21.69,21.7,21.65,21.66,92000.0,11.8755,11.881,11.8536,11.8591,92000.0
2008-09-11 14:35:00,21.66,21.67,21.64,21.65,100100.0,11.8591,11.8646,11.8481,11.8536,100100.0
2008-09-11 14:40:00,21.64,21.68,21.62,21.67,137200.0,11.8481,11.87,11.8372,11.8646,137200.0
2008-09-11 14:45:00,21.67,21.68,21.64,21.64,128400.0,11.8646,11.87,11.8481,11.8481,128400.0
2008-09-11 14:50:00,21.64,21.65,21.58,21.61,135700.0,11.8481,11.8536,11.8153,11.8317,135700.0
2008-09-11 14:55:00,21.61,21.61,21.58,21.59,88900.0,11.8317,11.8317,11.8153,11.8208,88900.0
2008-09-11 15:00:00,21.6,21.62,21.57,21.58,415500.0,11.8262,11.8372,11.8098,11.8153,415500.0
2008-09-11 15:05:00,21.58,21.61,21.57,21.58,199000.0,11.8153,11.8317,11.8098,11.8153,199000.0
2008-09-11 15:10:00,21.58,21.58,21.54,21.54,129600.0,11.8153,11.8153,11.7934,11.7934,129600.0
2008-09-11 15:15:00,21.53,21.54,21.46,21.46,331900.0,11.7879,11.7934,11.7496,11.7496,331900.0
2008-09-11 15:20:00,21.47,21.6,21.46,21.55,226800.0,11.7551,11.8262,11.7496,11.7989,226800.0
2008-09-11 15:25:00,21.56,21.58,21.51,21.52,239200.0,11.8043,11.8153,11.777,11.7824,239200.0
2008-09-11 15:30:00,21.53,21.61,21.51,21.61,218800.0,11.7879,11.8317,11.777,11.8317,218800.0
2008-09-11 15:35:00,21.61,21.64,21.58,21.62,158700.0,11.8317,11.8481,11.8153,11.8372,158700.0
2008-09-11 15:40:00,21.62,21.65,21.58,21.63,216500.0,11.8372,11.8536,11.8153,11.8427,216500.0
2008-09-11 15:45:00,21.64,21.7,21.62,21.68,271700.0,11.8481,11.881,11.8372,11.87,271700.0
2008-09-11 15:50:00,21.68,21.76,21.68,21.72,273800.0,11.87,11.9138,11.87,11.8919,273800.0
2008-09-11 15:55:00,21.72,21.9,21.72,21.84,754100.0,11.8919,11.9905,11.8919,11.9576,754100.0
2008-09-12 09:30:00,21.51,21.98,21.4,21.9,203600.0,11.777,12.0343,11.7167,11.9905,203600.0
2008-09-12 09:35:00,21.89,21.91,21.85,21.86,131800.0,11.985,11.996,11.9631,11.9686,131800.0
2008-09-12 09:40:00,21.86,21.91,21.85,21.86,131500.0,11.9686,11.996,11.9631,11.9686,131500.0
2008-09-12 09:45:00,21.86,21.87,21.84,21.87,127900.0,11.9686,11.9741,11.9576,11.9741,127900.0
2008-09-12 09:50:00,21.87,21.98,21.87,21.98,204200.0,11.9741,12.0343,11.9741,12.0343,204200.0
2008-09-12 09:55:00,21.98,22.02,21.9,21.91,297300.0,12.0343,12.0562,11.9905,11.996,297300.0
2008-09-12 10:00:00,21.9,21.94,21.87,21.94,163600.0,11.9905,12.0124,11.9741,12.0124,163600.0
2008-09-12 10:05:00,21.94,21.96,21.92,21.96,139400.0,12.0124,12.0233,12.0014,12.0233,139400.0
2008-09-12 10:10:00,21.96,21.98,21.92,21.98,129800.0,12.0233,12.0343,12.0014,12.0343,129800.0
2008-09-12 10:15:00,21.98,22.01,21.97,22.0,170200.0,12.0343,12.0507,12.0288,12.0452,170200.0
2008-09-12 10:20:00,21.99,22.02,21.99,22.02,154100.0,12.0398,12.0562,12.0398,12.0562,154100.0
2008-09-12 10:25:00,22.01,22.06,22.01,22.05,108800.0,12.0507,12.0781,12.0507,12.0726,108800.0
2008-09-12 10:30:00,22.04,22.06,22.01,22.06,104400.0,12.0671,12.0781,12.0507,12.0781,104400.0
2008-09-12 10:35:00,22.05,22.07,22.03,22.07,105100.0,12.0726,12.0836,12.0617,12.0836,105100.0
2008-09-12 10:40:00,22.07,22.1,22.06,22.08,121900.0,12.0836,12.1,12.0781,12.089,121900.0
2008-09-12 10:45:00,22.07,22.12,22.06,22.12,176700.0,12.0836,12.1109,12.0781,12.1109,176700.0
2008-09-12 10:50:00,22.12,22.16,22.11,22.13,81500.0,12.1109,12.1328,12.1055,12.1164,81500.0
2008-09-12 10:55:00,22.13,22.14,22.1,22.14,155300.0,12.1164,12.1219,12.1,12.1219,155300.0
2008-09-12 11:00:00,22.14,22.19,22.14,22.17,78600.0,12.1219,12.1493,12.1219,12.1383,78600.0
2008-09-12 11:05:00,22.17,22.19,22.16,22.16,126600.0,12.1383,12.1493,12.1328,12.1328,126600.0
2008-09-12 11:10:00,22.17,22.2,22.16,22.19,80700.0,12.1383,12.1547,12.1328,12.1493,80700.0
2008-09-12 11:15:00,22.2,22.22,22.18,22.19,126300.0,12.1547,12.1657,12.1438,12.1493,126300.0
2008-09-12 11:20:00,22.18,22.2,22.16,22.18,93200.0,12.1438,12.1547,12.1328,12.1438,93200.0
2008-09-12 11:25:00,22.18,22.21,22.18,22.2,93900.0,12.1438,12.1602,12.1438,12.1547,93900.0
2008-09-12 11:30:00,22.19,22.2,22.13,22.14,143100.0,12.1493,12.1547,12.1164,12.1219,143100.0
2008-09-12 11:35:00,22.14,22.17,22.14,22.14,102400.0,12.1219,12.1383,12.1219,12.1219,102400.0
2008-09-12 11:40:00,22.13,22.15,22.1,22.1,110500.0,12.1164,12.1274,12.1,12.1,110500.0
2008-09-12 11:45:00,22.1,22.1,22.05,22.05,241400.0,12.1,12.1,12.0726,12.0726,241400.0
2008-09-12 11:50:00,22.05,22.14,22.05,22.1,152800.0,12.0726,12.1219,12.0726,12.1,152800.0
2008-09-12 11:55:00,22.11,22.16,22.1,22.15,136400.0,12.1055,12.1328,12.1,12.1274,136400.0
2008-09-12 12:00:00,22.16,22.19,22.15,22.19,76800.0,12.1328,12.1493,12.1274,12.1493,76800.0
2008-09-12 12:05:00,22.19,22.22,22.18,22.21,105600.0,12.1493,12.1657,12.1438,12.1602,105600.0
2008-09-12 12:10:00,22.22,22.25,22.2,22.24,78400.0,12.1657,12.1821,12.1547,12.1766,78400.0
2008-09-12 12:15:00,22.23,22.28,22.23,22.28,77100.0,12.1712,12.1985,12.1712,12.1985,77100.0
2008-09-12 12:20:00,22.27,22.28,22.26,22.27,37600.0,12.1931,12.1985,12.1876,12.1931,37600.0
2008-09-12 12:25:00,22.27,22.3,22.25,22.25,106600.0,12.1931,12.2095,12.1821,12.1821,106600.0
2008-09-12 12:30:00,22.26,22.3,22.26,22.29,73400.0,12.1876,12.2095,12.1876,12.204,73400.0
2008-09-12 12:35:00,22.29,22.3,22.28,22.28,63000.0,12.204,12.2095,12.1985,12.1985,63000.0
2008-09-12 12:40:00,22.28,22.29,22.27,22.27,63700.0,12.1985,12.204,12.1931,12.1931,63700.0
2008-09-12 12:45:00,22.27,22.27,22.15,22.15,129300.0,12.1931,12.1931,12.1274,12.1274,129300.0
2008-09-12 12:50:00,22.15,22.17,22.12,22.15,72900.0,12.1274,12.1383,12.1109,12.1274,72900.0
2008-09-12 12:55:00,22.15,22.18,22.14,22.14,102500.0,12.1274,12.1438,12.1219,12.1219,102500.0
2008-09-12 13:00:00,22.14,22.17,22.14,22.16,118900.0,12.1219,12.1383,12.1219,12.1328,118900.0
2008-09-12 13:05:00,22.16,22.16,22.13,22.13,73400.0,12.1328,12.1328,12.1164,12.1164,73400.0
2008-09-12 13:10:00,22.13,22.13,22.06,22.06,130300.0,12.1164,12.1164,12.0781,12.0781,130300.0
2008-09-12 13:15:00,22.07,22.14,22.06,22.12,130500.0,12.0836,12.1219,12.0781,12.1109,130500.0
2008-09-12 13:20:00,22.12,22.16,22.11,22.12,53800.0,12.1109,12.1328,12.1055,12.1109,53800.0
2008-09-12 13:25:00,22.13,22.19,22.13,22.16,66800.0,12.1164,12.1493,12.1164,12.1328,66800.0
2008-09-12 13:30:00,22.17,22.18,22.11,22.11,51200.0,12.1383,12.1438,12.1055,12.1055,51200.0
2008-09-12 13:35:00,22.11,22.12,22.07,22.08,72000.0,12.1055,12.1109,12.0836,12.089,72000.0
2008-09-12 13:40:00,22.08,22.11,22.06,22.09,126700.0,12.089,12.1055,12.0781,12.0945,126700.0
2008-09-12 13:45:00,22.1,22.15,22.08,22.15,110200.0,12.1,12.1274,12.089,12.1274,110200.0
2008-09-12 13:50:00,22.14,22.18,22.12,22.18,81600.0,12.1219,12.1438,12.1109,12.1438,81600.0
2008-09-12 13:55:00,22.17,22.18,22.14,22.14,72000.0,12.1383,12.1438,12.1219,12.1219,72000.0
2008-09-12 14:00:00,22.14,22.15,22.08,22.1,100000.0,12.1219,12.1274,12.089,12.1,100000.0
2008-09-12 14:05:00,22.1,22.13,22.09,22.1,59000.0,12.1,12.1164,12.0945,12.1,59000.0
2008-09-12 14:10:00,22.09,22.14,22.09,22.11,58900.0,12.0945,12.1219,12.0945,12.1055,58900.0
2008-09-12 14:15:00,22.11,22.11,22.08,22.09,52800.0,12.1055,12.1055,12.089,12.0945,52800.0
2008-09-12 14:20:00,22.09,22.14,22.08,22.12,68800.0,12.0945,12.1219,12.089,12.1109,68800.0
2008-09-12 14:25:00,22.13,22.13,22.06,22.06,57600.0,12.1164,12.1164,12.0781,12.0781,57600.0
2008-09-12 14:30:00,22.06,22.07,22.04,22.05,53000.0,12.0781,12.0836,12.0671,12.0726,53000.0
2008-09-12 14:35:00,22.04,22.1,22.03,22.1,79300.0,12.0671,12.1,12.0617,12.1,79300.0
2008-09-12 14:40:00,22.1,22.16,22.1,22.15,119800.0,12.1,12.1328,12.1,12.1274,119800.0
2008-09-12 14:45:00,22.16,22.18,22.15,22.18,100200.0,12.1328,12.1438,12.1274,12.1438,100200.0
2008-09-12 14:50:00,22.18,22.24,22.17,22.19,152400.0,12.1438,12.1766,12.1383,12.1493,152400.0
2008-09-12 14:55:00,22.19,22.25,22.18,22.23,101100.0,12.1493,12.1821,12.1438,12.1712,101100.0
2008-09-12 15:00:00,22.23,22.25,22.22,22.24,77600.0,12.1712,12.1821,12.1657,12.1766,77600.0
2008-09-12 15:05:00,22.25,22.25,22.22,22.22,126000.0,12.1821,12.1821,12.1657,12.1657,126000.0
2008-09-12 15:10:00,22.22,22.25,22.21,22.24,129100.0,12.1657,12.1821,12.1602,12.1766,129100.0
2008-09-12 15:15:00,22.25,22.27,22.23,22.23,130600.0,12.1821,12.1931,12.1712,12.1712,130600.0
2008-09-12 15:20:00,22.23,22.26,22.2,22.26,109900.0,12.1712,12.1876,12.1547,12.1876,109900.0
2008-09-12 15:25:00,22.26,22.26,22.23,22.24,60400.0,12.1876,12.1876,12.1712,12.1766,60400.0
2008-09-12 15:30:00,22.23,22.24,22.18,22.19,206700.0,12.1712,12.1766,12.1438,12.1493,206700.0
2008-09-12 15:35:00,22.19,22.2,22.14,22.15,229500.0,12.1493,12.1547,12.1219,12.1274,229500.0
2008-09-12 15:40:00,22.15,22.19,22.14,22.17,262500.0,12.1274,12.1493,12.1219,12.1383,262500.0
2008-09-12 15:45:00,22.17,22.18,22.15,22.16,149400.0,12.1383,12.1438,12.1274,12.1328,149400.0
2008-09-12 15:50:00,22.16,22.21,22.15,22.21,209300.0,12.1328,12.1602,12.1274,12.1602,209300.0
2008-09-12 15:55:00,22.21,22.25,22.2,22.25,355800.0,12.1602,12.1821,12.1547,12.1821,355800.0
2008-09-15 09:30:00,21.74,21.74,21.74,21.74,1600.0,11.9029,11.9029,11.9029,11.9029,1600.0
2008-09-15 09:35:00,21.83,21.9,21.76,21.76,83400.0,11.9522,11.9905,11.9138,11.9138,83400.0
2008-09-15 09:40:00,21.76,21.78,21.65,21.65,242100.0,11.9138,11.9248,11.8536,11.8536,242100.0
2008-09-15 09:45:00,21.65,21.73,21.62,21.65,177100.0,11.8536,11.8974,11.8372,11.8536,177100.0
2008-09-15 09:50:00,21.65,21.71,21.64,21.69,157300.0,11.8536,11.8865,11.8481,11.8755,157300.0
2008-09-15 09:55:00,21.69,21.69,21.53,21.56,208000.0,11.8755,11.8755,11.7879,11.8043,208000.0
2008-09-15 10:00:00,21.56,21.65,21.52,21.57,215100.0,11.8043,11.8536,11.7824,11.8098,215100.0
2008-09-15 10:05:00,21.56,21.62,21.47,21.5,235700.0,11.8043,11.8372,11.7551,11.7715,235700.0
2008-09-15 10:10:00,21.5,21.67,21.5,21.59,175000.0,11.7715,11.8646,11.7715,11.8208,175000.0
2008-09-15 10:15:00,21.6,21.68,21.59,21.66,129200.0,11.8262,11.87,11.8208,11.8591,129200.0
2008-09-15 10:20:00,21.66,21.68,21.59,21.61,136500.0,11.8591,11.87,11.8208,11.8317,136500.0
2008-09-15 10:25:00,21.61,21.7,21.6,21.69,127700.0,11.8317,11.881,11.8262,11.8755,127700.0
2008-09-15 10:30:00,21.69,21.78,21.62,21.76,183300.0,11.8755,11.9248,11.8372,11.9138,183300.0
2008-09-15 10:35:00,21.76,21.79,21.59,21.7,293000.0,11.9138,11.9303,11.8208,11.881,293000.0
2008-09-15 10:40:00,21.71,21.78,21.69,21.76,97500.0,11.8865,11.9248,11.8755,11.9138,97500.0
2008-09-15 10:45:00,21.77,21.81,21.74,21.81,103300.0,11.9193,11.9412,11.9029,11.9412,103300.0
2008-09-15 10:50:00,21.79,21.9,21.76,21.87,152000.0,11.9303,11.9905,11.9138,11.9741,152000.0
2008-09-15 10:55:00,21.86,21.86,21.73,21.77,124400.0,11.9686,11.9686,11.8974,11.9193,124400.0
2008-09-15 11:00:00,21.77,21.83,21.74,21.74,77300.0,11.9193,11.9522,11.9029,11.9029,77300.0
2008-09-15 11:05:00,21.73,21.77,21.68,21.72,71300.0,11.8974,11.9193,11.87,11.8919,71300.0
2008-09-15 11:10:00,21.72,21.78,21.66,21.77,142900.0,11.8919,11.9248,11.8591,11.9193,142900.0
2008-09-15 11:15:00,21.78,21.86,21.78,21.85,123000.0,11.9248,11.9686,11.9248,11.9631,123000.0
2008-09-15 11:20:00,21.85,21.92,21.8,21.81,102400.0,11.9631,12.0014,11.9357,11.9412,102400.0
2008-09-15 11:25:00,21.8,21.84,21.79,21.8,127100.0,11.9357,11.9576,11.9303,11.9357,127100.0
2008-09-15 11:30:00,21.81,21.86,21.8,21.84,126600.0,11.9412,11.9686,11.9357,11.9576,126600.0
2008-09-15 11:35:00,21.84,21.87,21.82,21.84,124400.0,11.9576,11.9741,11.9467,11.9576,124400.0
2008-09-15 11:40:00,21.84,21.85,21.79,21.8,60600.0,11.9576,11.9631,11.9303,11.9357,60600.0
2008-09-15 11:45:00,21.79,21.84,21.77,21.84,116000.0,11.9303,11.9576,11.9193,11.9576,116000.0
2008-09-15 11:50:00,21.83,21.87,21.82,21.83,184500.0,11.9522,11.9741,11.9467,11.9522,184500.0
2008-09-15 11:55:00,21.83,21.85,21.75,21.76,167900.0,11.9522,11.9631,11.9084,11.9138,167900.0
2008-09-15 12:00:00,21.77,21.83,21.72,21.72,141700.0,11.9193,11.9522,11.8919,11.8919,141700.0
2008-09-15 12:05:00,21.72,21.74,21.65,21.65,95500.0,11.8919,11.9029,11.8536,11.8536,95500.0
2008-09-15 12:10:00,21.66,21.8,21.65,21.73,121500.0,11.8591,11.9357,11.8536,11.8974,121500.0
2008-09-15 12:15:00,21.74,21.77,21.69,21.75,96400.0,11.9029,11.9193,11.8755,11.9084,96400.0
2008-09-15 12:20:00,21.76,21.86,21.75,21.77,122800.0,11.9138,11.9686,11.9084,11.9193,122800.0
2008-09-15 12:25:00,21.77,21.81,21.75,21.79,85600.0,11.9193,11.9412,11.9084,11.9303,85600.0
2008-09-15 12:30:00,21.78,21.82,21.77,21.81,71000.0,11.9248,11.9467,11.9193,11.9412,71000.0
2008-09-15 12:35:00,21.79,21.84,21.78,21.82,131400.0,11.9303,11.9576,11.9248,11.9467,131400.0
2008-09-15 12:40:00,21.83,21.85,21.81,21.85,102100.0,11.9522,11.9631,11.9412,11.9631,102100.0
2008-09-15 12:45:00,21.85,21.91,21.79,21.85,149000.0,11.9631,11.996,11.9303,11.9631,149000.0
2008-09-15 12:50:00,21.83,21.9,21.8,21.88,109600.0,11.9522,11.9905,11.9357,11.9795,109600.0
2008-09-15 12:55:00,21.87,21.92,21.85,21.9,84800.0,11.9741,12.0014,11.9631,11.9905,84800.0
2008-09-15 13:00:00,21.89,21.99,21.88,21.97,68200.0,11.985,12.0398,11.9795,12.0288,68200.0
2008-09-15 13:05:00,21.97,22.0,21.91,21.92,55900.0,12.0288,12.0452,11.996,12.0014,55900.0
2008-09-15 13:10:00,21.92,21.95,21.88,21.89,42400.0,12.0014,12.0179,11.9795,11.985,42400.0
2008-09-15 13:15:00,21.89,21.91,21.83,21.85,81100.0,11.985,11.996,11.9522,11.9631,81100.0
2008-09-15 13:20:00,21.85,21.86,21.82,21.86,53600.0,11.9631,11.9686,11.9467,11.9686,53600.0
2008-09-15 13:25:00,21.86,21.86,21.8,21.81,55500.0,11.9686,11.9686,11.9357,11.9412,55500.0
2008-09-15 13:30:00,21.82,21.9,21.81,21.89,107700.0,11.9467,11.9905,11.9412,11.985,107700.0
2008-09-15 13:35:00,21.88,21.89,21.82,21.85,119100.0,11.9795,11.985,11.9467,11.9631,119100.0
2008-09-15 13:40:00,21.86,21.9,21.84,21.85,132200.0,11.9686,11.9905,11.9576,11.9631,132200.0
2008-09-15 13:45:00,21.86,21.9,21.77,21.85,397800.0,11.9686,11.9905,11.9193,11.9631,397800.0
2008-09-15 13:50:00,21.85,21.86,21.77,21.78,111600.0,11.9631,11.9686,11.9193,11.9248,111600.0
2008-09-15 13:55:00,21.77,21.82,21.76,21.82,114400.0,11.9193,11.9467,11.9138,11.9467,114400.0
2008-09-15 14:00:00,21.81,21.9,21.79,21.89,104300.0,11.9412,11.9905,11.9303,11.985,104300.0
2008-09-15 14:05:00,21.9,21.92,21.85,21.86,154100.0,11.9905,12.0014,11.9631,11.9686,154100.0
2008-09-15 14:10:00,21.86,21.9,21.84,21.88,176100.0,11.9686,11.9905,11.9576,11.9795,176100.0
2008-09-15 14:15:00,21.88,22.02,21.87,21.94,138400.0,11.9795,12.0562,11.9741,12.0124,138400.0
2008-09-15 14:20:00,21.95,21.95,21.9,21.94,70800.0,12.0179,12.0179,11.9905,12.0124,70800.0
2008-09-15 14:25:00,21.94,21.96,21.92,21.92,48900.0,12.0124,12.0233,12.0014,12.0014,48900.0
2008-09-15 14:30:00,21.93,21.94,21.91,21.92,52700.0,12.0069,12.0124,11.996,12.0014,52700.0
2008-09-15 14:35:00,21.91,21.98,21.91,21.94,75900.0,11.996,12.0343,11.996,12.0124,75900.0
2008-09-15 14:40:00,21.95,21.95,21.83,21.86,131500.0,12.0179,12.0179,11.9522,11.9686,131500.0
2008-09-15 14:45:00,21.87,21.89,21.83,21.84,108000.0,11.9741,11.985,11.9522,11.9576,108000.0
2008-09-15 14:50:00,21.84,21.89,21.82,21.87,101300.0,11.9576,11.985,11.9467,11.9741,101300.0
2008-09-15 14:55:00,21.88,21.88,21.8,21.81,70800.0,11.9795,11.9795,11.9357,11.9412,70800.0
2008-09-15 15:00:00,21.81,21.82,21.78,21.79,107400.0,11.9412,11.9467,11.9248,11.9303,107400.0
2008-09-15 15:05:00,21.8,21.81,21.72,21.79,125800.0,11.9357,11.9412,11.8919,11.9303,125800.0
2008-09-15 15:10:00,21.79,21.83,21.75,21.81,119400.0,11.9303,11.9522,11.9084,11.9412,119400.0
2008-09-15 15:15:00,21.8,21.81,21.7,21.71,101700.0,11.9357,11.9412,11.881,11.8865,101700.0
2008-09-15 15:20:00,21.71,21.72,21.62,21.62,218500.0,11.8865,11.8919,11.8372,11.8372,218500.0
2008-09-15 15:25:00,21.61,21.66,21.6,21.65,253700.0,11.8317,11.8591,11.8262,11.8536,253700.0
2008-09-15 15:30:00,21.65,21.78,21.63,21.76,359300.0,11.8536,11.9248,11.8427,11.9138,359300.0
2008-09-15 15:35:00,21.77,21.79,21.71,21.79,249600.0,11.9193,11.9303,11.8865,11.9303,249600.0
2008-09-15 15:40:00,21.79,21.79,21.65,21.7,504500.0,11.9303,11.9303,11.8536,11.881,504500.0
2008-09-15 15:45:00,21.68,21.69,21.62,21.68,351800.0,11.87,11.8755,11.8372,11.87,351800.0
2008-09-15 15:50:00,21.68,21.68,21.53,21.65,567400.0,11.87,11.87,11.7879,11.8536,567400.0
2008-09-15 15:55:00,21.65,21.65,21.56,21.58,569800.0,11.8536,11.8536,11.8043,11.8153,569800.0
2008-09-16 09:30:00,21.15,21.41,21.15,21.37,298600.0,11.5799,11.7222,11.5799,11.7003,298600.0
2008-09-16 09:35:00,21.39,21.4,21.29,21.38,106500.0,11.7113,11.7167,11.6565,11.7058,106500.0
2008-09-16 09:40:00,21.38,21.55,21.32,21.45,217900.0,11.7058,11.7989,11.6729,11.7441,217900.0
2008-09-16 09:45:00,21.46,21.61,21.46,21.5,170200.0,11.7496,11.8317,11.7496,11.7715,170200.0
2008-09-16 09:50:00,21.5,21.52,21.43,21.47,104200.0,11.7715,11.7824,11.7332,11.7551,104200.0
2008-09-16 09:55:00,21.47,21.48,21.35,21.38,154600.0,11.7551,11.7605,11.6894,11.7058,154600.0
2008-09-16 10:00:00,21.37,21.47,21.35,21.46,159300.0,11.7003,11.7551,11.6894,11.7496,159300.0
2008-09-16 10:05:00,21.45,21.51,21.42,21.42,153800.0,11.7441,11.777,11.7277,11.7277,153800.0
2008-09-16 10:10:00,21.42,21.49,21.38,21.44,143000.0,11.7277,11.766,11.7058,11.7386,143000.0
2008-09-16 10:15:00,21.43,21.51,21.39,21.42,214400.0,11.7332,11.777,11.7113,11.7277,214400.0
2008-09-16 10:20:00,21.42,21.47,21.41,21.42,100400.0,11.7277,11.7551,11.7222,11.7277,100400.0
2008-09-16 10:25:00,21.42,21.49,21.38,21.47,153200.0,11.7277,11.766,11.7058,11.7551,153200.0
2008-09-16 10:30:00,21.45,21.49,21.31,21.34,147700.0,11.7441,11.766,11.6675,11.6839,147700.0
2008-09-16 10:35:00,21.34,21.44,21.33,21.33,110900.0,11.6839,11.7386,11.6784,11.6784,110900.0
2008-09-16 10:40:00,21.34,21.37,21.3,21.3,120300.0,11.6839,11.7003,11.662,11.662,120300.0
2008-09-16 10:45:00,21.31,21.33,21.27,21.33,100000.0,11.6675,11.6784,11.6456,11.6784,100000.0
2008-09-16 10:50:00,21.33,21.45,21.25,21.45,218200.0,11.6784,11.7441,11.6346,11.7441,218200.0
2008-09-16 10:55:00,21.46,21.49,21.3,21.35,190300.0,11.7496,11.766,11.662,11.6894,190300.0
2008-09-16 11:00:00,21.36,21.47,21.33,21.41,154500.0,11.6948,11.7551,11.6784,11.7222,154500.0
2008-09-16 11:05:00,21.4,21.4,21.24,21.3,168500.0,11.7167,11.7167,11.6291,11.662,168500.0
2008-09-16 11:10:00,21.3,21.34,21.19,21.33,159900.0,11.662,11.6839,11.6018,11.6784,159900.0
2008-09-16 11:15:00,21.32,21.33,21.2,21.27,151300.0,11.6729,11.6784,11.6072,11.6456,151300.0
2008-09-16 11:20:00,21.27,21.27,21.11,21.15,190700.0,11.6456,11.6456,11.558,11.5799,190700.0
2008-09-16 11:25:00,21.15,21.2,21.09,21.09,105200.0,11.5799,11.6072,11.547,11.547,105200.0
2008-09-16 11:30:00,21.09,21.15,21.06,21.14,96300.0,11.547,11.5799,11.5306,11.5744,96300.0
2008-09-16 11:35:00,21.13,21.14,21.05,21.06,132600.0,11.5689,11.5744,11.5251,11.5306,132600.0
2008-09-16 11:40:00,21.06,21.1,21.04,21.04,111900.0,11.5306,11.5525,11.5196,11.5196,111900.0
2008-09-16 11:45:00,21.05,21.09,21.03,21.03,164700.0,11.5251,11.547,11.5141,11.5141,164700.0
2008-09-16 11:50:00,21.04,21.04,21.0,21.01,139200.0,11.5196,11.5196,11.4977,11.5032,139200.0
2008-09-16 11:55:00,21.01,21.14,20.98,21.11,187800.0,11.5032,11.5744,11.4868,11.558,187800.0
2008-09-16 12:00:00,21.11,21.16,21.01,21.03,200600.0,11.558,11.5853,11.5032,11.5141,200600.0
2008-09-16 12:05:00,21.03,21.08,20.98,21.05,198300.0,11.5141,11.5415,11.4868,11.5251,198300.0
2008-09-16 12:10:00,21.04,21.09,21.03,21.07,78500.0,11.5196,11.547,11.5141,11.536,78500.0
2008-09-16 12:15:00,21.08,21.25,21.07,21.21,152100.0,11.5415,11.6346,11.536,11.6127,152100.0
2008-09-16 12:20:00,21.21,21.27,21.18,21.24,208800.0,11.6127,11.6456,11.5963,11.6291,208800.0
2008-09-16 12:25:00,21.24,21.29,21.19,21.21,130200.0,11.6291,11.6565,11.6018,11.6127,130200.0
2008-09-16 12:30:00,21.21,21.21,21.14,21.2,79100.0,11.6127,11.6127,11.5744,11.6072,79100.0
2008-09-16 12:35:00,21.2,21.22,21.18,21.19,52000.0,11.6072,11.6182,11.5963,11.6018,52000.0
2008-09-16 12:40:00,21.18,21.19,21.14,21.14,73800.0,11.5963,11.6018,11.5744,11.5744,73800.0
2008-09-16 12:45:00,21.14,21.15,21.12,21.12,42900.0,11.5744,11.5799,11.5634,11.5634,42900.0
2008-09-16 12:50:00,21.12,21.15,21.11,21.14,66500.0,11.5634,11.5799,11.558,11.5744,66500.0
2008-09-16 12:55:00,21.14,21.15,21.09,21.1,77600.0,11.5744,11.5799,11.547,11.5525,77600.0
2008-09-16 13:00:00,21.1,21.15,21.07,21.08,95700.0,11.5525,11.5799,11.536,11.5415,95700.0
2008-09-16 13:05:00,21.08,21.15,21.07,21.15,56600.0,11.5415,11.5799,11.536,11.5799,56600.0
2008-09-16 13:10:00,21.15,21.2,21.15,21.2,72600.0,11.5799,11.6072,11.5799,11.6072,72600.0
2008-09-16 13:15:00,21.2,21.21,21.11,21.13,110800.0,11.6072,11.6127,11.558,11.5689,110800.0
2008-09-16 13:20:00,21.14,21.18,21.13,21.17,129700.0,11.5744,11.5963,11.5689,11.5908,129700.0
2008-09-16 13:25:00,21.16,21.17,21.11,21.17,45800.0,11.5853,11.5908,11.558,11.5908,45800.0
2008-09-16 13:30:00,21.17,21.18,21.15,21.18,67600.0,11.5908,11.5963,11.5799,11.5963,67600.0
2008-09-16 13:35:00,21.18,21.2,21.17,21.19,151900.0,11.5963,11.6072,11.5908,11.6018,151900.0
2008-09-16 13:40:00,21.19,21.2,21.17,21.19,72900.0,11.6018,11.6072,11.5908,11.6018,72900.0
2008-09-16 13:45:00,21.19,21.2,21.14,21.15,139000.0,11.6018,11.6072,11.5744,11.5799,139000.0
2008-09-16 13:50:00,21.16,21.2,21.12,21.19,65400.0,11.5853,11.6072,11.5634,11.6018,65400.0
2008-09-16 13:55:00,21.2,21.21,21.09,21.1,119900.0,11.6072,11.6127,11.547,11.5525,119900.0
2008-09-16 14:00:00,21.1,21.11,21.08,21.11,78000.0,11.5525,11.558,11.5415,11.558,78000.0
2008-09-16 14:05:00,21.1,21.18,21.08,21.16,110500.0,11.5525,11.5963,11.5415,11.5853,110500.0
2008-09-16 14:10:00,21.16,21.25,20.98,20.98,262400.0,11.5853,11.6346,11.4868,11.4868,262400.0
2008-09-16 14:15:00,21.05,21.19,20.96,21.07,284000.0,11.5251,11.6018,11.4758,11.536,284000.0
2008-09-16 14:20:00,21.06,21.15,20.88,20.98,248300.0,11.5306,11.5799,11.432,11.4868,248300.0
2008-09-16 14:25:00,20.97,21.12,20.96,21.09,193600.0,11.4813,11.5634,11.4758,11.547,193600.0
2008-09-16 14:30:00,21.09,21.18,21.02,21.02,186200.0,11.547,11.5963,11.5087,11.5087,186200.0
2008-09-16 14:35:00,21.02,21.48,20.96,21.47,478900.0,11.5087,11.7605,11.4758,11.7551,478900.0
2008-09-16 14:40:00,21.48,21.48,21.26,21.35,208800.0,11.7605,11.7605,11.6401,11.6894,208800.0
2008-09-16 14:45:00,21.36,21.56,21.31,21.45,231300.0,11.6948,11.8043,11.6675,11.7441,231300.0
2008-09-16 14:50:00,21.47,21.51,21.36,21.48,252700.0,11.7551,11.777,11.6948,11.7605,252700.0
2008-09-16 14:55:00,21.48,21.59,21.48,21.52,408900.0,11.7605,11.8208,11.7605,11.7824,408900.0
2008-09-16 15:00:00,21.52,21.52,21.45,21.47,161100.0,11.7824,11.7824,11.7441,11.7551,161100.0
2008-09-16 15:05:00,21.47,21.5,21.41,21.47,161500.0,11.7551,11.7715,11.7222,11.7551,161500.0
2008-09-16 15:10:00,21.47,21.49,21.39,21.44,125900.0,11.7551,11.766,11.7113,11.7386,125900.0
2008-09-16 15:15:00,21.45,21.45,21.39,21.44,123500.0,11.7441,11.7441,11.7113,11.7386,123500.0
2008-09-16 15:20:00,21.43,21.44,21.36,21.37,112400.0,11.7332,11.7386,11.6948,11.7003,112400.0
2008-09-16 15:25:00,21.36,21.38,21.28,21.3,102700.0,11.6948,11.7058,11.651,11.662,102700.0
2008-09-16 15:30:00,21.3,21.38,21.3,21.37,140800.0,11.662,11.7058,11.662,11.7003,140800.0
2008-09-16 15:35:00,21.37,21.42,21.33,21.4,234200.0,11.7003,11.7277,11.6784,11.7167,234200.0
2008-09-16 15:40:00,21.4,21.45,21.35,21.44,237500.0,11.7167,11.7441,11.6894,11.7386,237500.0
2008-09-16 15:45:00,21.44,21.53,21.41,21.51,182200.0,11.7386,11.7879,11.7222,11.777,182200.0
2008-09-16 15:50:00,21.51,21.6,21.45,21.46,410300.0,11.777,11.8262,11.7441,11.7496,410300.0
2008-09-16 15:55:00,21.45,21.46,21.39,21.44,433400.0,11.7441,11.7496,11.7113,11.7386,433400.0
2008-09-17 09:30:00,20.96,21.44,20.83,21.0,326900.0,11.4758,11.7386,11.4046,11.4977,326900.0
2008-09-17 09:35:00,21.03,21.03,20.88,20.93,211100.0,11.5141,11.5141,11.432,11.4594,211100.0
2008-09-17 09:40:00,20.93,21.0,20.89,20.96,213600.0,11.4594,11.4977,11.4375,11.4758,213600.0
2008-09-17 09:45:00,20.96,21.0,20.91,20.98,208900.0,11.4758,11.4977,11.4484,11.4868,208900.0
2008-09-17 09:50:00,20.98,21.12,20.98,21.11,129800.0,11.4868,11.5634,11.4868,11.558,129800.0
2008-09-17 09:55:00,21.12,21.14,21.04,21.14,199900.0,11.5634,11.5744,11.5196,11.5744,199900.0
2008-09-17 10:00:00,21.14,21.2,20.96,20.98,233000.0,11.5744,11.6072,11.4758,11.4868,233000.0
2008-09-17 10:05:00,20.98,21.0,20.87,20.91,239500.0,11.4868,11.4977,11.4265,11.4484,239500.0
2008-09-17 10:10:00,20.91,21.07,20.9,20.97,205000.0,11.4484,11.536,11.443,11.4813,205000.0
2008-09-17 10:15:00,20.96,21.04,20.87,20.87,193000.0,11.4758,11.5196,11.4265,11.4265,193000.0
2008-09-17 10:20:00,20.91,20.91,20.84,20.85,161200.0,11.4484,11.4484,11.4101,11.4156,161200.0
2008-09-17 10:25:00,20.84,20.89,20.83,20.86,166500.0,11.4101,11.4375,11.4046,11.4211,166500.0
2008-09-17 10:30:00,20.86,20.91,20.83,20.89,215800.0,11.4211,11.4484,11.4046,11.4375,215800.0
2008-09-17 10:35:00,20.88,20.9,20.83,20.88,156400.0,11.432,11.443,11.4046,11.432,156400.0
2008-09-17 10:40:00,20.87,20.9,20.84,20.9,148700.0,11.4265,11.443,11.4101,11.443,148700.0
2008-09-17 10:45:00,20.89,20.93,20.86,20.87,177100.0,11.4375,11.4594,11.4211,11.4265,177100.0
2008-09-17 10:50:00,20.88,20.98,20.85,20.98,111300.0,11.432,11.4868,11.4156,11.4868,111300.0
2008-09-17 10:55:00,20.98,21.0,20.9,21.0,189900.0,11.4868,11.4977,11.443,11.4977,189900.0
2008-09-17 11:00:00,20.99,21.03,20.93,20.94,270800.0,11.4922,11.5141,11.4594,11.4649,270800.0
2008-09-17 11:05:00,20.94,21.05,20.94,21.03,163200.0,11.4649,11.5251,11.4649,11.5141,163200.0
2008-09-17 11:10:00,21.03,21.05,20.92,20.93,276700.0,11.5141,11.5251,11.4539,11.4594,276700.0
2008-09-17 11:15:00,20.92,21.0,20.92,21.0,142900.0,11.4539,11.4977,11.4539,11.4977,142900.0
2008-09-17 11:20:00,21.0,21.11,21.0,21.07,205000.0,11.4977,11.558,11.4977,11.536,205000.0
2008-09-17 11:25:00,21.07,21.07,20.94,20.97,212800.0,11.536,11.536,11.4649,11.4813,212800.0
2008-09-17 11:30:00,20.98,21.17,20.95,21.16,320500.0,11.4868,11.5908,11.4703,11.5853,320500.0
2008-09-17 11:35:00,21.16,21.25,21.14,21.24,256400.0,11.5853,11.6346,11.5744,11.6291,256400.0
2008-09-17 11:40:00,21.24,21.34,21.18,21.29,224000.0,11.6291,11.6839,11.5963,11.6565,224000.0
2008-09-17 11:45:00,21.29,21.35,21.24,21.25,154100.0,11.6565,11.6894,11.6291,11.6346,154100.0
2008-09-17 11:50:00,21.25,21.27,21.21,21.25,123100.0,11.6346,11.6456,11.6127,11.6346,123100.0
2008-09-17 11:55:00,21.25,21.25,21.14,21.16,134300.0,11.6346,11.6346,11.5744,11.5853,134300.0
2008-09-17 12:00:00,21.16,21.17,21.03,21.04,148300.0,11.5853,11.5908,11.5141,11.5196,148300.0
2008-09-17 12:05:00,21.04,21.14,21.0,21.12,205600.0,11.5196,11.5744,11.4977,11.5634,205600.0
2008-09-17 12:10:00,21.11,21.13,21.02,21.06,112100.0,11.558,11.5689,11.5087,11.5306,112100.0
2008-09-17 12:15:00,21.06,21.1,20.97,21.03,170300.0,11.5306,11.5525,11.4813,11.5141,170300.0
2008-09-17 12:20:00,21.02,21.13,21.02,21.09,152400.0,11.5087,11.5689,11.5087,11.547,152400.0
2008-09-17 12:25:00,21.09,21.09,21.0,21.01,130900.0,11.547,11.547,11.4977,11.5032,130900.0
2008-09-17 12:30:00,21.02,21.22,20.99,21.2,156100.0,11.5087,11.6182,11.4922,11.6072,156100.0
2008-09-17 12:35:00,21.2,21.25,21.16,21.2,88900.0,11.6072,11.6346,11.5853,11.6072,88900.0
2008-09-17 12:40:00,21.2,21.32,21.19,21.27,129300.0,11.6072,11.6729,11.6018,11.6456,129300.0
2008-09-17 12:45:00,21.28,21.34,21.26,21.29,86300.0,11.651,11.6839,11.6401,11.6565,86300.0
2008-09-17 12:50:00,21.29,21.33,21.24,21.31,167200.0,11.6565,11.6784,11.6291,11.6675,167200.0
2008-09-17 12:55:00,21.31,21.38,21.25,21.27,133700.0,11.6675,11.7058,11.6346,11.6456,133700.0
2008-09-17 13:00:00,21.26,21.4,21.23,21.39,146400.0,11.6401,11.7167,11.6237,11.7113,146400.0
2008-09-17 13:05:00,21.39,21.4,21.27,21.28,116900.0,11.7113,11.7167,11.6456,11.651,116900.0
2008-09-17 13:10:00,21.28,21.31,21.24,21.24,86200.0,11.651,11.6675,11.6291,11.6291,86200.0
2008-09-17 13:15:00,21.24,21.28,21.2,21.26,93400.0,11.6291,11.651,11.6072,11.6401,93400.0
2008-09-17 13:20:00,21.26,21.29,21.2,21.25,116500.0,11.6401,11.6565,11.6072,11.6346,116500.0
2008-09-17 13:25:00,21.24,21.26,21.11,21.12,161400.0,11.6291,11.6401,11.558,11.5634,161400.0
2008-09-17 13:30:00,21.13,21.14,21.08,21.11,91800.0,11.5689,11.5744,11.5415,11.558,91800.0
2008-09-17 13:35:00,21.11,21.11,20.98,20.99,177300.0,11.558,11.558,11.4868,11.4922,177300.0
2008-09-17 13:40:00,20.99,21.01,20.94,20.99,330200.0,11.4922,11.5032,11.4649,11.4922,330200.0
2008-09-17 13:45:00,21.0,21.0,20.92,20.93,286100.0,11.4977,11.4977,11.4539,11.4594,286100.0
2008-09-17 13:50:00,20.93,21.02,20.91,20.99,352200.0,11.4594,11.5087,11.4484,11.4922,352200.0
2008-09-17 13:55:00,20.98,21.06,20.96,20.96,321900.0,11.4868,11.5306,11.4758,11.4758,321900.0
2008-09-17 14:00:00,20.96,21.03,20.96,21.03,318500.0,11.4758,11.5141,11.4758,11.5141,318500.0
2008-09-17 14:05:00,21.02,21.03,20.95,20.96,285400.0,11.5087,11.5141,11.4703,11.4758,285400.0
2008-09-17 14:10:00,20.96,20.97,20.87,20.87,328100.0,11.4758,11.4813,11.4265,11.4265,328100.0
2008-09-17 14:15:00,20.87,20.88,20.81,20.86,359800.0,11.4265,11.432,11.3937,11.4211,359800.0
2008-09-17 14:20:00,20.86,20.92,20.86,20.89,324300.0,11.4211,11.4539,11.4211,11.4375,324300.0
2008-09-17 14:25:00,20.88,20.94,20.84,20.94,2974400.0,11.432,11.4649,11.4101,11.4649,2974400.0
2008-09-17 14:30:00,20.94,20.98,20.91,20.97,292800.0,11.4649,11.4868,11.4484,11.4813,292800.0
2008-09-17 14:35:00,20.97,21.07,20.95,21.01,324800.0,11.4813,11.536,11.4703,11.5032,324800.0
2008-09-17 14:40:00,21.01,21.03,20.93,20.93,558600.0,11.5032,11.5141,11.4594,11.4594,558600.0
2008-09-17 14:45:00,20.93,20.98,20.9,20.9,539000.0,11.4594,11.4868,11.443,11.443,539000.0
2008-09-17 14:50:00,20.9,20.92,20.85,20.86,551000.0,11.443,11.4539,11.4156,11.4211,551000.0
2008-09-17 14:55:00,20.86,20.88,20.82,20.83,486300.0,11.4211,11.432,11.3992,11.4046,486300.0
2008-09-17 15:00:00,20.83,20.92,20.83,20.89,695500.0,11.4046,11.4539,11.4046,11.4375,695500.0
2008-09-17 15:05:00,20.89,20.94,20.84,20.85,646000.0,11.4375,11.4649,11.4101,11.4156,646000.0
2008-09-17 15:10:00,20.85,20.91,20.78,20.82,573800.0,11.4156,11.4484,11.3773,11.3992,573800.0
2008-09-17 15:15:00,20.83,20.93,20.81,20.88,275800.0,11.4046,11.4594,11.3937,11.432,275800.0
2008-09-17 15:20:00,20.87,20.87,20.73,20.75,276000.0,11.4265,11.4265,11.3499,11.3608,276000.0
2008-09-17 15:25:00,20.74,20.82,20.72,20.81,311900.0,11.3554,11.3992,11.3444,11.3937,311900.0
2008-09-17 15:30:00,20.8,20.82,20.74,20.75,431900.0,11.3882,11.3992,11.3554,11.3608,431900.0
2008-09-17 15:35:00,20.74,20.76,20.69,20.7,310100.0,11.3554,11.3663,11.328,11.3335,310100.0
2008-09-17 15:40:00,20.69,20.69,20.63,20.63,701200.0,11.328,11.328,11.2951,11.2951,701200.0
2008-09-17 15:45:00,20.63,20.64,20.58,20.6,785100.0,11.2951,11.3006,11.2678,11.2787,785100.0
2008-09-17 15:50:00,20.6,20.62,20.55,20.55,936500.0,11.2787,11.2897,11.2513,11.2513,936500.0
2008-09-17 15:55:00,20.55,20.56,20.36,20.48,1374900.0,11.2513,11.2568,11.1473,11.213,1374900.0
2008-09-18 09:30:00,20.87,21.0,20.58,20.66,307800.0,11.4265,11.4977,11.2678,11.3116,307800.0
2008-09-18 09:35:00,20.67,20.9,20.65,20.8,218500.0,11.317,11.443,11.3061,11.3882,218500.0
2008-09-18 09:40:00,20.83,20.96,20.8,20.89,251500.0,11.4046,11.4758,11.3882,11.4375,251500.0
2008-09-18 09:45:00,20.9,20.9,20.83,20.85,139800.0,11.443,11.443,11.4046,11.4156,139800.0
2008-09-18 09:50:00,20.85,20.86,20.77,20.85,137300.0,11.4156,11.4211,11.3718,11.4156,137300.0
2008-09-18 09:55:00,20.85,20.92,20.78,20.9,162400.0,11.4156,11.4539,11.3773,11.443,162400.0
2008-09-18 10:00:00,20.9,20.95,20.77,20.77,245000.0,11.443,11.4703,11.3718,11.3718,245000.0
2008-09-18 10:05:00,20.77,20.83,20.74,20.75,146000.0,11.3718,11.4046,11.3554,11.3608,146000.0
2008-09-18 10:10:00,20.75,20.78,20.69,20.71,124900.0,11.3608,11.3773,11.328,11.3389,124900.0
2008-09-18 10:15:00,20.71,20.77,20.66,20.75,96200.0,11.3389,11.3718,11.3116,11.3608,96200.0
2008-09-18 10:20:00,20.75,20.79,20.72,20.79,136300.0,11.3608,11.3827,11.3444,11.3827,136300.0
2008-09-18 10:25:00,20.78,20.83,20.78,20.79,215400.0,11.3773,11.4046,11.3773,11.3827,215400.0
2008-09-18 10:30:00,20.79,20.86,20.79,20.85,95300.0,11.3827,11.4211,11.3827,11.4156,95300.0
2008-09-18 10:35:00,20.86,20.88,20.82,20.83,171200.0,11.4211,11.432,11.3992,11.4046,171200.0
2008-09-18 10:40:00,20.84,20.92,20.83,20.88,133900.0,11.4101,11.4539,11.4046,11.432,133900.0
2008-09-18 10:45:00,20.89,20.9,20.79,20.79,304400.0,11.4375,11.443,11.3827,11.3827,304400.0
2008-09-18 10:50:00,20.79,20.82,20.73,20.74,122700.0,11.3827,11.3992,11.3499,11.3554,122700.0
2008-09-18 10:55:00,20.74,20.74,20.62,20.67,136900.0,11.3554,11.3554,11.2897,11.317,136900.0
2008-09-18 11:00:00,20.67,20.73,20.62,20.69,148200.0,11.317,11.3499,11.2897,11.328,148200.0
2008-09-18 11:05:00,20.69,20.73,20.59,20.67,186300.0,11.328,11.3499,11.2732,11.317,186300.0
2008-09-18 11:10:00,20.67,20.72,20.62,20.65,163200.0,11.317,11.3444,11.2897,11.3061,163200.0
2008-09-18 11:15:00,20.64,20.7,20.51,20.51,198500.0,11.3006,11.3335,11.2294,11.2294,198500.0
2008-09-18 11:20:00,20.51,20.61,20.5,20.54,202000.0,11.2294,11.2842,11.224,11.2459,202000.0
2008-09-18 11:25:00,20.53,20.57,20.45,20.46,401800.0,11.2404,11.2623,11.1966,11.2021,401800.0
2008-09-18 11:30:00,20.45,20.5,20.41,20.43,326900.0,11.1966,11.224,11.1747,11.1856,326900.0
2008-09-18 11:35:00,20.44,20.44,20.38,20.38,210400.0,11.1911,11.1911,11.1583,11.1583,210400.0
2008-09-18 11:40:00,20.39,20.41,20.3,20.35,236700.0,11.1637,11.1747,11.1145,11.1418,236700.0
2008-09-18 11:45:00,20.35,20.36,20.31,20.34,351000.0,11.1418,11.1473,11.1199,11.1364,351000.0
2008-09-18 11:50:00,20.34,20.39,20.28,20.35,322300.0,11.1364,11.1637,11.1035,11.1418,322300.0
2008-09-18 11:55:00,20.36,20.46,20.34,20.42,166300.0,11.1473,11.2021,11.1364,11.1802,166300.0
2008-09-18 12:00:00,20.42,20.46,20.33,20.38,170200.0,11.1802,11.2021,11.1309,11.1583,170200.0
2008-09-18 12:05:00,20.38,20.43,20.35,20.41,180100.0,11.1583,11.1856,11.1418,11.1747,180100.0
2008-09-18 12:10:00,20.41,20.58,20.41,20.52,169300.0,11.1747,11.2678,11.1747,11.2349,169300.0
2008-09-18 12:15:00,20.53,20.63,20.5,20.53,149100.0,11.2404,11.2951,11.224,11.2404,149100.0
2008-09-18 12:20:00,20.52,20.55,20.49,20.52,125200.0,11.2349,11.2513,11.2185,11.2349,125200.0
2008-09-18 12:25:00,20.52,20.6,20.5,20.6,232600.0,11.2349,11.2787,11.224,11.2787,232600.0
2008-09-18 12:30:00,20.59,20.6,20.48,20.53,187500.0,11.2732,11.2787,11.213,11.2404,187500.0
2008-09-18 12:35:00,20.53,20.58,20.44,20.44,133200.0,11.2404,11.2678,11.1911,11.1911,133200.0
2008-09-18 12:40:00,20.44,20.49,20.4,20.46,200500.0,11.1911,11.2185,11.1692,11.2021,200500.0
2008-09-18 12:45:00,20.45,20.47,20.23,20.3,354800.0,11.1966,11.2075,11.0761,11.1145,354800.0
2008-09-18 12:50:00,20.3,20.34,20.21,20.24,346400.0,11.1145,11.1364,11.0652,11.0816,346400.0
2008-09-18 12:55:00,20.24,20.26,20.08,20.08,313900.0,11.0816,11.0926,10.994,10.994,313900.0
2008-09-18 13:00:00,20.07,20.3,20.07,20.21,255400.0,10.9885,11.1145,10.9885,11.0652,255400.0
2008-09-18 13:05:00,20.22,20.4,20.21,20.28,271000.0,11.0707,11.1692,11.0652,11.1035,271000.0
2008-09-18 13:10:00,20.28,20.35,20.15,20.27,233600.0,11.1035,11.1418,11.0323,11.098,233600.0
2008-09-18 13:15:00,20.27,20.39,20.2,20.26,200400.0,11.098,11.1637,11.0597,11.0926,200400.0
2008-09-18 13:20:00,20.26,20.39,20.25,20.34,187000.0,11.0926,11.1637,11.0871,11.1364,187000.0
2008-09-18 13:25:00,20.34,20.4,20.26,20.33,194400.0,11.1364,11.1692,11.0926,11.1309,194400.0
2008-09-18 13:30:00,20.33,20.53,20.32,20.53,209000.0,11.1309,11.2404,11.1254,11.2404,209000.0
2008-09-18 13:35:00,20.54,20.6,20.4,20.6,271800.0,11.2459,11.2787,11.1692,11.2787,271800.0
2008-09-18 13:40:00,20.59,20.6,20.39,20.41,246400.0,11.2732,11.2787,11.1637,11.1747,246400.0
2008-09-18 13:45:00,20.41,20.46,20.38,20.43,160400.0,11.1747,11.2021,11.1583,11.1856,160400.0
2008-09-18 13:50:00,20.42,20.43,20.22,20.3,171800.0,11.1802,11.1856,11.0707,11.1145,171800.0
2008-09-18 13:55:00,20.31,20.37,20.26,20.34,133400.0,11.1199,11.1528,11.0926,11.1364,133400.0
2008-09-18 14:00:00,20.35,20.39,20.27,20.27,125300.0,11.1418,11.1637,11.098,11.098,125300.0
2008-09-18 14:05:00,20.29,20.29,20.14,20.22,290900.0,11.109,11.109,11.0269,11.0707,290900.0
2008-09-18 14:10:00,20.23,20.36,20.18,20.3,303300.0,11.0761,11.1473,11.0488,11.1145,303300.0
2008-09-18 14:15:00,20.29,20.37,20.2,20.31,231000.0,11.109,11.1528,11.0597,11.1199,231000.0
2008-09-18 14:20:00,20.31,20.33,20.24,20.32,171900.0,11.1199,11.1309,11.0816,11.1254,171900.0
2008-09-18 14:25:00,20.32,20.36,20.2,20.21,228300.0,11.1254,11.1473,11.0597,11.0652,228300.0
2008-09-18 14:30:00,20.21,20.31,20.19,20.24,235100.0,11.0652,11.1199,11.0542,11.0816,235100.0
2008-09-18 14:35:00,20.24,20.3,20.18,20.23,295100.0,11.0816,11.1145,11.0488,11.0761,295100.0
2008-09-18 14:40:00,20.23,20.31,20.19,20.27,243100.0,11.0761,11.1199,11.0542,11.098,243100.0
2008-09-18 14:45:00,20.26,20.4,20.24,20.37,239400.0,11.0926,11.1692,11.0816,11.1528,239400.0
2008-09-18 14:50:00,20.37,20.43,20.35,20.37,287300.0,11.1528,11.1856,11.1418,11.1528,287300.0
2008-09-18 14:55:00,20.37,20.48,20.35,20.42,188800.0,11.1528,11.213,11.1418,11.1802,188800.0
2008-09-18 15:00:00,20.42,20.67,20.37,20.64,280500.0,11.1802,11.317,11.1528,11.3006,280500.0
2008-09-18 15:05:00,20.64,20.66,20.47,20.52,290400.0,11.3006,11.3116,11.2075,11.2349,290400.0
2008-09-18 15:10:00,20.53,20.88,20.53,20.65,428000.0,11.2404,11.432,11.2404,11.3061,428000.0
2008-09-18 15:15:00,20.65,20.79,20.51,20.76,328200.0,11.3061,11.3827,11.2294,11.3663,328200.0
2008-09-18 15:20:00,20.72,20.88,20.66,20.7,342600.0,11.3444,11.432,11.3116,11.3335,342600.0
2008-09-18 15:25:00,20.7,20.84,20.64,20.74,281600.0,11.3335,11.4101,11.3006,11.3554,281600.0
2008-09-18 15:30:00,20.68,20.94,20.67,20.85,539600.0,11.3225,11.4649,11.317,11.4156,539600.0
2008-09-18 15:35:00,20.85,20.89,20.67,20.68,494800.0,11.4156,11.4375,11.317,11.3225,494800.0
2008-09-18 15:40:00,20.68,20.87,20.67,20.86,374300.0,11.3225,11.4265,11.317,11.4211,374300.0
2008-09-18 15:45:00,20.86,20.95,20.81,20.88,265400.0,11.4211,11.4703,11.3937,11.432,265400.0
2008-09-18 15:50:00,20.88,20.94,20.72,20.72,454400.0,11.432,11.4649,11.3444,11.3444,454400.0
2008-09-18 15:55:00,20.75,20.75,20.46,20.58,812900.0,11.3608,11.3608,11.2021,11.2678,812900.0
2008-09-19 09:30:00,21.4,21.5,20.12,20.33,3047900.0,11.7167,11.7715,11.0159,11.1309,3047900.0
2008-09-19 09:35:00,20.33,20.65,19.7,20.44,868000.0,11.1309,11.3061,10.786,11.1911,868000.0
2008-09-19 09:40:00,20.49,20.72,20.3,20.51,325400.0,11.2185,11.3444,11.1145,11.2294,325400.0
2008-09-19 09:45:00,20.51,20.6,20.21,20.32,417400.0,11.2294,11.2787,11.0652,11.1254,417400.0
2008-09-19 09:50:00,20.32,21.0,20.32,20.86,522600.0,11.1254,11.4977,11.1254,11.4211,522600.0
2008-09-19 09:55:00,20.69,20.85,20.64,20.7,151300.0,11.328,11.4156,11.3006,11.3335,151300.0
2008-09-19 10:00:00,20.7,20.87,20.5,20.74,366800.0,11.3335,11.4265,11.224,11.3554,366800.0
2008-09-19 10:05:00,20.75,20.87,20.7,20.82,362400.0,11.3608,11.4265,11.3335,11.3992,362400.0
2008-09-19 10:10:00,20.81,20.87,20.76,20.85,250200.0,11.3937,11.4265,11.3663,11.4156,250200.0
2008-09-19 10:15:00,20.84,20.94,20.82,20.89,192900.0,11.4101,11.4649,11.3992,11.4375,192900.0
2008-09-19 10:20:00,20.88,20.96,20.84,20.95,176200.0,11.432,11.4758,11.4101,11.4703,176200.0
2008-09-19 10:25:00,20.95,20.97,20.88,20.9,171000.0,11.4703,11.4813,11.432,11.443,171000.0
2008-09-19 10:30:00,20.89,20.9,20.76,20.87,168800.0,11.4375,11.443,11.3663,11.4265,168800.0
2008-09-19 10:35:00,20.86,20.93,20.82,20.87,126400.0,11.4211,11.4594,11.3992,11.4265,126400.0
2008-09-19 10:40:00,20.87,20.93,20.81,20.87,96700.0,11.4265,11.4594,11.3937,11.4265,96700.0
2008-09-19 10:45:00,20.86,20.89,20.77,20.83,127800.0,11.4211,11.4375,11.3718,11.4046,127800.0
2008-09-19 10:50:00,20.83,20.85,20.73,20.82,159800.0,11.4046,11.4156,11.3499,11.3992,159800.0
2008-09-19 10:55:00,20.82,20.82,20.73,20.75,144400.0,11.3992,11.3992,11.3499,11.3608,144400.0
2008-09-19 11:00:00,20.75,20.97,20.75,20.96,179600.0,11.3608,11.4813,11.3608,11.4758,179600.0
2008-09-19 11:05:00,20.96,21.11,20.95,21.08,152800.0,11.4758,11.558,11.4703,11.5415,152800.0
2008-09-19 11:10:00,21.07,21.14,21.01,21.13,260200.0,11.536,11.5744,11.5032,11.5689,260200.0
2008-09-19 11:15:00,21.12,21.2,21.09,21.12,202000.0,11.5634,11.6072,11.547,11.5634,202000.0
2008-09-19 11:20:00,21.1,21.11,21.01,21.09,140900.0,11.5525,11.558,11.5032,11.547,140900.0
2008-09-19 11:25:00,21.09,21.09,20.97,20.99,148700.0,11.547,11.547,11.4813,11.4922,148700.0
2008-09-19 11:30:00,21.0,21.0,20.9,20.92,169900.0,11.4977,11.4977,11.443,11.4539,169900.0
2008-09-19 11:35:00,20.93,21.0,20.93,21.0,144800.0,11.4594,11.4977,11.4594,11.4977,144800.0
2008-09-19 11:40:00,20.99,21.04,20.96,21.03,157600.0,11.4922,11.5196,11.4758,11.5141,157600.0
2008-09-19 11:45:00,21.03,21.08,21.0,21.06,111500.0,11.5141,11.5415,11.4977,11.5306,111500.0
2008-09-19 11:50:00,21.06,21.13,21.04,21.13,79600.0,11.5306,11.5689,11.5196,11.5689,79600.0
2008-09-19 11:55:00,21.12,21.2,21.1,21.15,158100.0,11.5634,11.6072,11.5525,11.5799,158100.0
2008-09-19 12:00:00,21.15,21.18,21.09,21.11,150600.0,11.5799,11.5963,11.547,11.558,150600.0
2008-09-19 12:05:00,21.12,21.2,21.11,21.2,53600.0,11.5634,11.6072,11.558,11.6072,53600.0
2008-09-19 12:10:00,21.2,21.2,21.1,21.1,103600.0,11.6072,11.6072,11.5525,11.5525,103600.0
2008-09-19 12:15:00,21.1,21.12,21.08,21.11,98600.0,11.5525,11.5634,11.5415,11.558,98600.0
2008-09-19 12:20:00,21.11,21.15,21.1,21.14,41000.0,11.558,11.5799,11.5525,11.5744,41000.0
2008-09-19 12:25:00,21.14,21.25,21.14,21.25,121200.0,11.5744,11.6346,11.5744,11.6346,121200.0
2008-09-19 12:30:00,21.25,21.25,21.06,21.17,201500.0,11.6346,11.6346,11.5306,11.5908,201500.0
2008-09-19 12:35:00,21.17,21.22,21.16,21.21,88900.0,11.5908,11.6182,11.5853,11.6127,88900.0
2008-09-19 12:40:00,21.2,21.22,21.12,21.16,101000.0,11.6072,11.6182,11.5634,11.5853,101000.0
2008-09-19 12:45:00,21.17,21.18,21.11,21.12,63800.0,11.5908,11.5963,11.558,11.5634,63800.0
2008-09-19 12:50:00,21.13,21.13,21.05,21.08,71300.0,11.5689,11.5689,11.5251,11.5415,71300.0
2008-09-19 12:55:00,21.08,21.14,21.05,21.13,164800.0,11.5415,11.5744,11.5251,11.5689,164800.0
2008-09-19 13:00:00,21.13,21.13,21.07,21.08,74500.0,11.5689,11.5689,11.536,11.5415,74500.0
2008-09-19 13:05:00,21.08,21.17,21.07,21.07,373900.0,11.5415,11.5908,11.536,11.536,373900.0
2008-09-19 13:10:00,21.07,21.12,21.03,21.11,150600.0,11.536,11.5634,11.5141,11.558,150600.0
2008-09-19 13:15:00,21.12,21.15,21.09,21.15,85400.0,11.5634,11.5799,11.547,11.5799,85400.0
2008-09-19 13:20:00,21.15,21.16,21.07,21.09,109600.0,11.5799,11.5853,11.536,11.547,109600.0
2008-09-19 13:25:00,21.08,21.2,21.06,21.13,276800.0,11.5415,11.6072,11.5306,11.5689,276800.0
2008-09-19 13:30:00,21.12,21.13,21.02,21.02,158300.0,11.5634,11.5689,11.5087,11.5087,158300.0
2008-09-19 13:35:00,21.02,21.02,20.99,21.01,100800.0,11.5087,11.5087,11.4922,11.5032,100800.0
2008-09-19 13:40:00,21.01,21.05,21.0,21.05,120600.0,11.5032,11.5251,11.4977,11.5251,120600.0
2008-09-19 13:45:00,21.05,21.06,21.04,21.05,94900.0,11.5251,11.5306,11.5196,11.5251,94900.0
2008-09-19 13:50:00,21.06,21.07,21.01,21.02,82100.0,11.5306,11.536,11.5032,11.5087,82100.0
2008-09-19 13:55:00,21.03,21.04,21.01,21.01,51900.0,11.5141,11.5196,11.5032,11.5032,51900.0
2008-09-19 14:00:00,21.02,21.04,20.99,21.0,100500.0,11.5087,11.5196,11.4922,11.4977,100500.0
2008-09-19 14:05:00,21.0,21.02,21.0,21.01,162200.0,11.4977,11.5087,11.4977,11.5032,162200.0
2008-09-19 14:10:00,21.02,21.08,21.0,21.05,161900.0,11.5087,11.5415,11.4977,11.5251,161900.0
2008-09-19 14:15:00,21.05,21.07,21.0,21.03,109000.0,11.5251,11.536,11.4977,11.5141,109000.0
2008-09-19 14:20:00,21.03,21.06,21.0,21.02,204500.0,11.5141,11.5306,11.4977,11.5087,204500.0
2008-09-19 14:25:00,21.02,21.09,20.99,21.07,100900.0,11.5087,11.547,11.4922,11.536,100900.0
2008-09-19 14:30:00,21.07,21.14,21.06,21.07,94200.0,11.536,11.5744,11.5306,11.536,94200.0
2008-09-19 14:35:00,21.07,21.09,21.03,21.05,212300.0,11.536,11.547,11.5141,11.5251,212300.0
2008-09-19 14:40:00,21.05,21.14,21.05,21.11,174800.0,11.5251,11.5744,11.5251,11.558,174800.0
2008-09-19 14:45:00,21.11,21.19,21.09,21.11,124700.0,11.558,11.6018,11.547,11.558,124700.0
2008-09-19 14:50:00,21.12,21.12,21.04,21.04,116500.0,11.5634,11.5634,11.5196,11.5196,116500.0
2008-09-19 14:55:00,21.05,21.06,21.02,21.05,141200.0,11.5251,11.5306,11.5087,11.5251,141200.0
2008-09-19 15:00:00,21.05,21.09,21.02,21.02,134300.0,11.5251,11.547,11.5087,11.5087,134300.0
2008-09-19 15:05:00,21.03,21.07,20.89,20.93,210900.0,11.5141,11.536,11.4375,11.4594,210900.0
2008-09-19 15:10:00,20.93,20.95,20.87,20.88,139200.0,11.4594,11.4703,11.4265,11.432,139200.0
2008-09-19 15:15:00,20.87,20.93,20.86,20.87,149100.0,11.4265,11.4594,11.4211,11.4265,149100.0
2008-09-19 15:20:00,20.87,20.97,20.85,20.94,195800.0,11.4265,11.4813,11.4156,11.4649,195800.0
2008-09-19 15:25:00,20.95,20.99,20.88,20.93,311700.0,11.4703,11.4922,11.432,11.4594,311700.0
2008-09-19 15:30:00,20.94,21.03,20.85,20.89,417200.0,11.4649,11.5141,11.4156,11.4375,417200.0
2008-09-19 15:35:00,20.9,20.94,20.85,20.9,292300.0,11.443,11.4649,11.4156,11.443,292300.0
2008-09-19 15:40:00,20.9,21.08,20.89,21.04,379100.0,11.443,11.5415,11.4375,11.5196,379100.0
2008-09-19 15:45:00,21.05,21.12,21.03,21.04,239900.0,11.5251,11.5634,11.5141,11.5196,239900.0
2008-09-19 15:50:00,21.04,21.15,21.02,21.07,291700.0,11.5196,11.5799,11.5087,11.536,291700.0
2008-09-19 15:55:00,21.07,21.11,20.95,21.03,390200.0,11.536,11.558,11.4703,11.5141,390200.0
2008-09-22 09:30:00,20.83,21.05,20.82,21.02,180800.0,11.4046,11.5251,11.3992,11.5087,180800.0
2008-09-22 09:35:00,21.02,21.05,20.86,20.9,101400.0,11.5087,11.5251,11.4211,11.443,101400.0
2008-09-22 09:40:00,20.89,20.95,20.83,20.9,73100.0,11.4375,11.4703,11.4046,11.443,73100.0
2008-09-22 09:45:00,20.88,20.92,20.82,20.87,114100.0,11.432,11.4539,11.3992,11.4265,114100.0
2008-09-22 09:50:00,20.86,21.02,20.84,20.98,156800.0,11.4211,11.5087,11.4101,11.4868,156800.0
2008-09-22 09:55:00,20.99,20.99,20.85,20.97,119100.0,11.4922,11.4922,11.4156,11.4813,119100.0
2008-09-22 10:00:00,20.96,21.05,20.93,20.97,97800.0,11.4758,11.5251,11.4594,11.4813,97800.0
2008-09-22 10:05:00,20.97,21.02,20.95,20.97,93100.0,11.4813,11.5087,11.4703,11.4813,93100.0
2008-09-22 10:10:00,20.97,21.08,20.94,20.99,144000.0,11.4813,11.5415,11.4649,11.4922,144000.0
2008-09-22 10:15:00,20.99,21.01,20.96,20.96,98100.0,11.4922,11.5032,11.4758,11.4758,98100.0
2008-09-22 10:20:00,20.97,21.01,20.93,21.0,246800.0,11.4813,11.5032,11.4594,11.4977,246800.0
2008-09-22 10:25:00,21.0,21.08,20.99,21.08,52400.0,11.4977,11.5415,11.4922,11.5415,52400.0
2008-09-22 10:30:00,21.08,21.11,21.0,21.11,62400.0,11.5415,11.558,11.4977,11.558,62400.0
2008-09-22 10:35:00,21.1,21.14,21.08,21.1,46900.0,11.5525,11.5744,11.5415,11.5525,46900.0
2008-09-22 10:40:00,21.09,21.18,21.02,21.02,186800.0,11.547,11.5963,11.5087,11.5087,186800.0
2008-09-22 10:45:00,21.02,21.11,21.01,21.1,89900.0,11.5087,11.558,11.5032,11.5525,89900.0
2008-09-22 10:50:00,21.11,21.14,21.06,21.08,104300.0,11.558,11.5744,11.5306,11.5415,104300.0
2008-09-22 10:55:00,21.08,21.13,21.07,21.09,71800.0,11.5415,11.5689,11.536,11.547,71800.0
2008-09-22 11:00:00,21.09,21.12,20.99,21.01,120200.0,11.547,11.5634,11.4922,11.5032,120200.0
2008-09-22 11:05:00,21.0,21.01,20.93,20.96,78200.0,11.4977,11.5032,11.4594,11.4758,78200.0
2008-09-22 11:10:00,20.97,21.01,20.92,20.93,146600.0,11.4813,11.5032,11.4539,11.4594,146600.0
2008-09-22 11:15:00,20.92,20.99,20.9,20.96,75300.0,11.4539,11.4922,11.443,11.4758,75300.0
2008-09-22 11:20:00,20.96,20.96,20.78,20.81,88200.0,11.4758,11.4758,11.3773,11.3937,88200.0
2008-09-22 11:25:00,20.81,20.88,20.81,20.84,75100.0,11.3937,11.432,11.3937,11.4101,75100.0
2008-09-22 11:30:00,20.84,20.86,20.75,20.76,62200.0,11.4101,11.4211,11.3608,11.3663,62200.0
2008-09-22 11:35:00,20.76,20.86,20.75,20.85,103400.0,11.3663,11.4211,11.3608,11.4156,103400.0
2008-09-22 11:40:00,20.85,20.86,20.75,20.77,64500.0,11.4156,11.4211,11.3608,11.3718,64500.0
2008-09-22 11:45:00,20.77,20.79,20.75,20.78,49700.0,11.3718,11.3827,11.3608,11.3773,49700.0
2008-09-22 11:50:00,20.79,20.8,20.75,20.76,70900.0,11.3827,11.3882,11.3608,11.3663,70900.0
2008-09-22 11:55:00,20.76,20.82,20.74,20.82,63200.0,11.3663,11.3992,11.3554,11.3992,63200.0
2008-09-22 12:00:00,20.81,20.83,20.77,20.8,61100.0,11.3937,11.4046,11.3718,11.3882,61100.0
2008-09-22 12:05:00,20.81,20.87,20.81,20.84,54500.0,11.3937,11.4265,11.3937,11.4101,54500.0
2008-09-22 12:10:00,20.84,20.84,20.77,20.77,65100.0,11.4101,11.4101,11.3718,11.3718,65100.0
2008-09-22 12:15:00,20.77,20.79,20.73,20.79,44400.0,11.3718,11.3827,11.3499,11.3827,44400.0
2008-09-22 12:20:00,20.79,20.79,20.72,20.73,100200.0,11.3827,11.3827,11.3444,11.3499,100200.0
2008-09-22 12:25:00,20.73,20.8,20.73,20.8,35700.0,11.3499,11.3882,11.3499,11.3882,35700.0
2008-09-22 12:30:00,20.8,20.85,20.79,20.85,58100.0,11.3882,11.4156,11.3827,11.4156,58100.0
2008-09-22 12:35:00,20.83,20.84,20.79,20.8,44700.0,11.4046,11.4101,11.3827,11.3882,44700.0
2008-09-22 12:40:00,20.8,20.82,20.79,20.8,34700.0,11.3882,11.3992,11.3827,11.3882,34700.0
2008-09-22 12:45:00,20.8,20.83,20.8,20.83,24900.0,11.3882,11.4046,11.3882,11.4046,24900.0
2008-09-22 12:50:00,20.83,20.9,20.83,20.9,55700.0,11.4046,11.443,11.4046,11.443,55700.0
2008-09-22 12:55:00,20.89,20.89,20.84,20.87,58000.0,11.4375,11.4375,11.4101,11.4265,58000.0
2008-09-22 13:00:00,20.86,20.86,20.8,20.83,52200.0,11.4211,11.4211,11.3882,11.4046,52200.0
2008-09-22 13:05:00,20.83,20.87,20.8,20.86,90000.0,11.4046,11.4265,11.3882,11.4211,90000.0
2008-09-22 13:10:00,20.87,20.88,20.81,20.81,56000.0,11.4265,11.432,11.3937,11.3937,56000.0
2008-09-22 13:15:00,20.82,20.82,20.73,20.75,72700.0,11.3992,11.3992,11.3499,11.3608,72700.0
2008-09-22 13:20:00,20.74,20.74,20.7,20.72,67300.0,11.3554,11.3554,11.3335,11.3444,67300.0
2008-09-22 13:25:00,20.72,20.73,20.68,20.7,86700.0,11.3444,11.3499,11.3225,11.3335,86700.0
2008-09-22 13:30:00,20.7,20.71,20.69,20.69,54600.0,11.3335,11.3389,11.328,11.328,54600.0
2008-09-22 13:35:00,20.7,20.7,20.66,20.67,63000.0,11.3335,11.3335,11.3116,11.317,63000.0
2008-09-22 13:40:00,20.67,20.7,20.66,20.68,67200.0,11.317,11.3335,11.3116,11.3225,67200.0
2008-09-22 13:45:00,20.68,20.74,20.68,20.7,120100.0,11.3225,11.3554,11.3225,11.3335,120100.0
2008-09-22 13:50:00,20.7,20.81,20.69,20.81,79600.0,11.3335,11.3937,11.328,11.3937,79600.0
2008-09-22 13:55:00,20.8,20.8,20.74,20.8,97800.0,11.3882,11.3882,11.3554,11.3882,97800.0
2008-09-22 14:00:00,20.8,20.8,20.76,20.77,86500.0,11.3882,11.3882,11.3663,11.3718,86500.0
2008-09-22 14:05:00,20.78,20.82,20.73,20.82,81200.0,11.3773,11.3992,11.3499,11.3992,81200.0
2008-09-22 14:10:00,20.81,20.82,20.77,20.79,42400.0,11.3937,11.3992,11.3718,11.3827,42400.0
2008-09-22 14:15:00,20.78,20.83,20.78,20.81,93500.0,11.3773,11.4046,11.3773,11.3937,93500.0
2008-09-22 14:20:00,20.81,20.81,20.67,20.7,134900.0,11.3937,11.3937,11.317,11.3335,134900.0
2008-09-22 14:25:00,20.71,20.82,20.7,20.82,96200.0,11.3389,11.3992,11.3335,11.3992,96200.0
2008-09-22 14:30:00,20.81,20.9,20.8,20.84,102700.0,11.3937,11.443,11.3882,11.4101,102700.0
2008-09-22 14:35:00,20.84,20.93,20.84,20.85,78600.0,11.4101,11.4594,11.4101,11.4156,78600.0
2008-09-22 14:40:00,20.85,20.86,20.8,20.82,103900.0,11.4156,11.4211,11.3882,11.3992,103900.0
2008-09-22 14:45:00,20.81,20.85,20.8,20.84,61200.0,11.3937,11.4156,11.3882,11.4101,61200.0
2008-09-22 14:50:00,20.83,20.85,20.75,20.77,113200.0,11.4046,11.4156,11.3608,11.3718,113200.0
2008-09-22 14:55:00,20.77,20.84,20.74,20.78,126100.0,11.3718,11.4101,11.3554,11.3773,126100.0
2008-09-22 15:00:00,20.78,20.86,20.74,20.78,206400.0,11.3773,11.4211,11.3554,11.3773,206400.0
2008-09-22 15:05:00,20.79,20.81,20.76,20.78,156100.0,11.3827,11.3937,11.3663,11.3773,156100.0
2008-09-22 15:10:00,20.78,20.81,20.74,20.8,90600.0,11.3773,11.3937,11.3554,11.3882,90600.0
2008-09-22 15:15:00,20.8,20.8,20.7,20.71,135000.0,11.3882,11.3882,11.3335,11.3389,135000.0
2008-09-22 15:20:00,20.72,20.75,20.69,20.73,165700.0,11.3444,11.3608,11.328,11.3499,165700.0
2008-09-22 15:25:00,20.73,20.76,20.67,20.68,180200.0,11.3499,11.3663,11.317,11.3225,180200.0
2008-09-22 15:30:00,20.69,20.72,20.66,20.7,181200.0,11.328,11.3444,11.3116,11.3335,181200.0
2008-09-22 15:35:00,20.69,20.71,20.67,20.7,144700.0,11.328,11.3389,11.317,11.3335,144700.0
2008-09-22 15:40:00,20.7,20.7,20.6,20.65,259600.0,11.3335,11.3335,11.2787,11.3061,259600.0
2008-09-22 15:45:00,20.66,20.67,20.59,20.6,288400.0,11.3116,11.317,11.2732,11.2787,288400.0
2008-09-22 15:50:00,20.6,20.66,20.58,20.6,361400.0,11.2787,11.3116,11.2678,11.2787,361400.0
2008-09-22 15:55:00,20.6,20.7,20.58,20.62,508500.0,11.2787,11.3335,11.2678,11.2897,508500.0
2008-09-23 09:30:00,20.85,20.85,20.46,20.48,480800.0,11.4156,11.4156,11.2021,11.213,480800.0
2008-09-23 09:35:00,20.47,20.7,20.46,20.53,367000.0,11.2075,11.3335,11.2021,11.2404,367000.0
2008-09-23 09:40:00,20.53,20.65,20.53,20.57,266300.0,11.2404,11.3061,11.2404,11.2623,266300.0
2008-09-23 09:45:00,20.57,20.65,20.56,20.65,180500.0,11.2623,11.3061,11.2568,11.3061,180500.0
2008-09-23 09:50:00,20.66,20.71,20.63,20.69,130600.0,11.3116,11.3389,11.2951,11.328,130600.0
2008-09-23 09:55:00,20.69,20.71,20.65,20.65,204100.0,11.328,11.3389,11.3061,11.3061,204100.0
2008-09-23 10:00:00,20.64,20.68,20.59,20.65,176400.0,11.3006,11.3225,11.2732,11.3061,176400.0
2008-09-23 10:05:00,20.65,20.68,20.59,20.6,157000.0,11.3061,11.3225,11.2732,11.2787,157000.0
2008-09-23 10:10:00,20.6,20.6,20.56,20.57,165300.0,11.2787,11.2787,11.2568,11.2623,165300.0
2008-09-23 10:15:00,20.58,20.61,20.54,20.58,163700.0,11.2678,11.2842,11.2459,11.2678,163700.0
2008-09-23 10:20:00,20.58,20.61,20.54,20.57,140700.0,11.2678,11.2842,11.2459,11.2623,140700.0
2008-09-23 10:25:00,20.57,20.62,20.53,20.54,134000.0,11.2623,11.2897,11.2404,11.2459,134000.0
2008-09-23 10:30:00,20.53,20.59,20.52,20.52,134300.0,11.2404,11.2732,11.2349,11.2349,134300.0
2008-09-23 10:35:00,20.53,20.55,20.51,20.54,95200.0,11.2404,11.2513,11.2294,11.2459,95200.0
2008-09-23 10:40:00,20.54,20.54,20.46,20.47,133300.0,11.2459,11.2459,11.2021,11.2075,133300.0
2008-09-23 10:45:00,20.46,20.55,20.44,20.52,102100.0,11.2021,11.2513,11.1911,11.2349,102100.0
2008-09-23 10:50:00,20.53,20.53,20.37,20.43,201000.0,11.2404,11.2404,11.1528,11.1856,201000.0
2008-09-23 10:55:00,20.44,20.48,20.41,20.45,140900.0,11.1911,11.213,11.1747,11.1966,140900.0
2008-09-23 11:00:00,20.44,20.52,20.42,20.45,205500.0,11.1911,11.2349,11.1802,11.1966,205500.0
2008-09-23 11:05:00,20.46,20.5,20.43,20.48,178500.0,11.2021,11.224,11.1856,11.213,178500.0
2008-09-23 11:10:00,20.48,20.53,20.44,20.5,141300.0,11.213,11.2404,11.1911,11.224,141300.0
2008-09-23 11:15:00,20.5,20.54,20.48,20.48,99800.0,11.224,11.2459,11.213,11.213,99800.0
2008-09-23 11:20:00,20.49,20.54,20.48,20.49,186800.0,11.2185,11.2459,11.213,11.2185,186800.0
2008-09-23 11:25:00,20.49,20.52,20.44,20.44,154100.0,11.2185,11.2349,11.1911,11.1911,154100.0
2008-09-23 11:30:00,20.45,20.51,20.44,20.49,148400.0,11.1966,11.2294,11.1911,11.2185,148400.0
2008-09-23 11:35:00,20.5,20.5,20.42,20.45,114500.0,11.224,11.224,11.1802,11.1966,114500.0
2008-09-23 11:40:00,20.44,20.46,20.39,20.4,99500.0,11.1911,11.2021,11.1637,11.1692,99500.0
2008-09-23 11:45:00,20.4,20.48,20.4,20.48,72600.0,11.1692,11.213,11.1692,11.213,72600.0
2008-09-23 11:50:00,20.47,20.53,20.46,20.5,316500.0,11.2075,11.2404,11.2021,11.224,316500.0
2008-09-23 11:55:00,20.49,20.51,20.45,20.46,278800.0,11.2185,11.2294,11.1966,11.2021,278800.0
2008-09-23 12:00:00,20.46,20.46,20.37,20.43,160800.0,11.2021,11.2021,11.1528,11.1856,160800.0
2008-09-23 12:05:00,20.42,20.45,20.4,20.43,64200.0,11.1802,11.1966,11.1692,11.1856,64200.0
2008-09-23 12:10:00,20.43,20.47,20.42,20.46,138500.0,11.1856,11.2075,11.1802,11.2021,138500.0
2008-09-23 12:15:00,20.45,20.5,20.43,20.47,126300.0,11.1966,11.224,11.1856,11.2075,126300.0
2008-09-23 12:20:00,20.48,20.52,20.46,20.5,92900.0,11.213,11.2349,11.2021,11.224,92900.0
2008-09-23 12:25:00,20.51,20.52,20.47,20.48,52200.0,11.2294,11.2349,11.2075,11.213,52200.0
2008-09-23 12:30:00,20.48,20.51,20.45,20.5,104700.0,11.213,11.2294,11.1966,11.224,104700.0
2008-09-23 12:35:00,20.5,20.56,20.5,20.54,117800.0,11.224,11.2568,11.224,11.2459,117800.0
2008-09-23 12:40:00,20.54,20.55,20.47,20.5,107300.0,11.2459,11.2513,11.2075,11.224,107300.0
2008-09-23 12:45:00,20.5,20.5,20.47,20.49,86700.0,11.224,11.224,11.2075,11.2185,86700.0
2008-09-23 12:50:00,20.49,20.5,20.43,20.44,173800.0,11.2185,11.224,11.1856,11.1911,173800.0
2008-09-23 12:55:00,20.47,20.51,20.44,20.51,284700.0,11.2075,11.2294,11.1911,11.2294,284700.0
2008-09-23 13:00:00,20.5,20.51,20.4,20.44,228600.0,11.224,11.2294,11.1692,11.1911,228600.0
2008-09-23 13:05:00,20.44,20.45,20.34,20.4,137000.0,11.1911,11.1966,11.1364,11.1692,137000.0
2008-09-23 13:10:00,20.4,20.41,20.31,20.35,128100.0,11.1692,11.1747,11.1199,11.1418,128100.0
2008-09-23 13:15:00,20.35,20.39,20.32,20.33,102500.0,11.1418,11.1637,11.1254,11.1309,102500.0
2008-09-23 13:20:00,20.34,20.37,20.3,20.31,106300.0,11.1364,11.1528,11.1145,11.1199,106300.0
2008-09-23 13:25:00,20.3,20.34,20.28,20.29,236400.0,11.1145,11.1364,11.1035,11.109,236400.0
2008-09-23 13:30:00,20.29,20.29,20.24,20.28,256200.0,11.109,11.109,11.0816,11.1035,256200.0
2008-09-23 13:35:00,20.27,20.31,20.25,20.3,148900.0,11.098,11.1199,11.0871,11.1145,148900.0
2008-09-23 13:40:00,20.3,20.3,20.25,20.26,80600.0,11.1145,11.1145,11.0871,11.0926,80600.0
2008-09-23 13:45:00,20.26,20.28,20.21,20.22,142500.0,11.0926,11.1035,11.0652,11.0707,142500.0
2008-09-23 13:50:00,20.22,20.24,20.16,20.17,251000.0,11.0707,11.0816,11.0378,11.0433,251000.0
2008-09-23 13:55:00,20.16,20.28,20.16,20.28,158900.0,11.0378,11.1035,11.0378,11.1035,158900.0
2008-09-23 14:00:00,20.28,20.28,20.2,20.24,101400.0,11.1035,11.1035,11.0597,11.0816,101400.0
2008-09-23 14:05:00,20.24,20.32,20.2,20.28,161300.0,11.0816,11.1254,11.0597,11.1035,161300.0
2008-09-23 14:10:00,20.28,20.28,20.21,20.28,146200.0,11.1035,11.1035,11.0652,11.1035,146200.0
2008-09-23 14:15:00,20.25,20.29,20.22,20.29,73800.0,11.0871,11.109,11.0707,11.109,73800.0
2008-09-23 14:20:00,20.29,20.33,20.26,20.3,182900.0,11.109,11.1309,11.0926,11.1145,182900.0
2008-09-23 14:25:00,20.3,20.37,20.28,20.36,119900.0,11.1145,11.1528,11.1035,11.1473,119900.0
2008-09-23 14:30:00,20.36,20.42,20.35,20.42,176900.0,11.1473,11.1802,11.1418,11.1802,176900.0
2008-09-23 14:35:00,20.42,20.48,20.42,20.46,159700.0,11.1802,11.213,11.1802,11.2021,159700.0
2008-09-23 14:40:00,20.45,20.47,20.38,20.42,153900.0,11.1966,11.2075,11.1583,11.1802,153900.0
2008-09-23 14:45:00,20.43,20.53,20.39,20.47,203800.0,11.1856,11.2404,11.1637,11.2075,203800.0
2008-09-23 14:50:00,20.47,20.53,20.44,20.53,151300.0,11.2075,11.2404,11.1911,11.2404,151300.0
2008-09-23 14:55:00,20.52,20.53,20.44,20.44,172200.0,11.2349,11.2404,11.1911,11.1911,172200.0
2008-09-23 15:00:00,20.45,20.52,20.44,20.5,205700.0,11.1966,11.2349,11.1911,11.224,205700.0
2008-09-23 15:05:00,20.5,20.56,20.49,20.53,262700.0,11.224,11.2568,11.2185,11.2404,262700.0
2008-09-23 15:10:00,20.53,20.54,20.47,20.48,103700.0,11.2404,11.2459,11.2075,11.213,103700.0
2008-09-23 15:15:00,20.48,20.59,20.48,20.58,235000.0,11.213,11.2732,11.213,11.2678,235000.0
2008-09-23 15:20:00,20.57,20.6,20.51,20.51,152400.0,11.2623,11.2787,11.2294,11.2294,152400.0
2008-09-23 15:25:00,20.52,20.55,20.45,20.46,196600.0,11.2349,11.2513,11.1966,11.2021,196600.0
2008-09-23 15:30:00,20.46,20.52,20.45,20.46,803500.0,11.2021,11.2349,11.1966,11.2021,803500.0
2008-09-23 15:35:00,20.46,20.5,20.45,20.49,398600.0,11.2021,11.224,11.1966,11.2185,398600.0
2008-09-23 15:40:00,20.49,20.53,20.4,20.41,394300.0,11.2185,11.2404,11.1692,11.1747,394300.0
2008-09-23 15:45:00,20.41,20.41,20.28,20.3,298500.0,11.1747,11.1747,11.1035,11.1145,298500.0
2008-09-23 15:50:00,20.3,20.34,20.28,20.32,291900.0,11.1145,11.1364,11.1035,11.1254,291900.0
2008-09-23 15:55:00,20.33,20.33,20.23,20.23,469400.0,11.1309,11.1309,11.0761,11.0761,469400.0
2008-09-24 09:30:00,20.26,20.26,20.26,20.26,0.0,11.0926,11.0926,11.0926,11.0926,0.0
2008-09-24 09:35:00,20.26,20.26,20.26,20.26,0.0,11.0926,11.0926,11.0926,11.0926,0.0
2008-09-24 09:40:00,20.21,20.58,20.21,20.3,298700.0,11.0652,11.2678,11.0652,11.1145,298700.0
2008-09-24 09:45:00,20.3,20.36,20.27,20.32,133000.0,11.1145,11.1473,11.098,11.1254,133000.0
2008-09-24 09:50:00,20.36,20.38,20.24,20.26,114600.0,11.1473,11.1583,11.0816,11.0926,114600.0
2008-09-24 09:55:00,20.27,20.28,20.2,20.26,104400.0,11.098,11.1035,11.0597,11.0926,104400.0
2008-09-24 10:00:00,20.25,20.28,20.2,20.25,129300.0,11.0871,11.1035,11.0597,11.0871,129300.0
2008-09-24 10:05:00,20.24,20.27,20.2,20.22,82800.0,11.0816,11.098,11.0597,11.0707,82800.0
2008-09-24 10:10:00,20.22,20.23,20.14,20.2,157800.0,11.0707,11.0761,11.0269,11.0597,157800.0
2008-09-24 10:15:00,20.2,20.21,20.17,20.19,101200.0,11.0597,11.0652,11.0433,11.0542,101200.0
2008-09-24 10:20:00,20.19,20.24,20.19,20.23,82500.0,11.0542,11.0816,11.0542,11.0761,82500.0
2008-09-24 10:25:00,20.24,20.31,20.22,20.26,158100.0,11.0816,11.1199,11.0707,11.0926,158100.0
2008-09-24 10:30:00,20.26,20.26,20.22,20.25,173000.0,11.0926,11.0926,11.0707,11.0871,173000.0
2008-09-24 10:35:00,20.24,20.28,20.21,20.26,90600.0,11.0816,11.1035,11.0652,11.0926,90600.0
2008-09-24 10:40:00,20.26,20.32,20.25,20.27,116100.0,11.0926,11.1254,11.0871,11.098,116100.0
2008-09-24 10:45:00,20.27,20.28,20.24,20.25,144400.0,11.098,11.1035,11.0816,11.0871,144400.0
2008-09-24 10:50:00,20.25,20.3,20.24,20.26,74200.0,11.0871,11.1145,11.0816,11.0926,74200.0
2008-09-24 10:55:00,20.26,20.29,20.24,20.26,254700.0,11.0926,11.109,11.0816,11.0926,254700.0
2008-09-24 11:00:00,20.26,20.3,20.25,20.3,139100.0,11.0926,11.1145,11.0871,11.1145,139100.0
2008-09-24 11:05:00,20.29,20.3,20.24,20.25,136000.0,11.109,11.1145,11.0816,11.0871,136000.0
2008-09-24 11:10:00,20.25,20.26,20.24,20.25,132900.0,11.0871,11.0926,11.0816,11.0871,132900.0
2008-09-24 11:15:00,20.25,20.27,20.15,20.15,132100.0,11.0871,11.098,11.0323,11.0323,132100.0
2008-09-24 11:20:00,20.21,20.24,20.19,20.24,89800.0,11.0652,11.0816,11.0542,11.0816,89800.0
2008-09-24 11:25:00,20.23,20.29,20.22,20.29,114500.0,11.0761,11.109,11.0707,11.109,114500.0
2008-09-24 11:30:00,20.28,20.38,20.28,20.36,163500.0,11.1035,11.1583,11.1035,11.1473,163500.0
2008-09-24 11:35:00,20.35,20.37,20.33,20.34,83500.0,11.1418,11.1528,11.1309,11.1364,83500.0
2008-09-24 11:40:00,20.34,20.39,20.29,20.3,149700.0,11.1364,11.1637,11.109,11.1145,149700.0
2008-09-24 11:45:00,20.29,20.31,20.25,20.26,76500.0,11.109,11.1199,11.0871,11.0926,76500.0
2008-09-24 11:50:00,20.26,20.37,20.25,20.34,158200.0,11.0926,11.1528,11.0871,11.1364,158200.0
2008-09-24 11:55:00,20.34,20.36,20.27,20.32,165100.0,11.1364,11.1473,11.098,11.1254,165100.0
2008-09-24 12:00:00,20.32,20.34,20.28,20.29,95500.0,11.1254,11.1364,11.1035,11.109,95500.0
2008-09-24 12:05:00,20.29,20.33,20.28,20.32,129000.0,11.109,11.1309,11.1035,11.1254,129000.0
2008-09-24 12:10:00,20.32,20.36,20.31,20.36,101900.0,11.1254,11.1473,11.1199,11.1473,101900.0
2008-09-24 12:15:00,20.36,20.46,20.35,20.43,115300.0,11.1473,11.2021,11.1418,11.1856,115300.0
2008-09-24 12:20:00,20.44,20.46,20.44,20.45,132600.0,11.1911,11.2021,11.1911,11.1966,132600.0
2008-09-24 12:25:00,20.45,20.45,20.39,20.43,121200.0,11.1966,11.1966,11.1637,11.1856,121200.0
2008-09-24 12:30:00,20.42,20.43,20.37,20.41,58500.0,11.1802,11.1856,11.1528,11.1747,58500.0
2008-09-24 12:35:00,20.42,20.42,20.35,20.36,52400.0,11.1802,11.1802,11.1418,11.1473,52400.0
2008-09-24 12:40:00,20.36,20.39,20.35,20.36,45700.0,11.1473,11.1637,11.1418,11.1473,45700.0
2008-09-24 12:45:00,20.35,20.36,20.32,20.33,142500.0,11.1418,11.1473,11.1254,11.1309,142500.0
2008-09-24 12:50:00,20.34,20.4,20.33,20.38,46700.0,11.1364,11.1692,11.1309,11.1583,46700.0
2008-09-24 12:55:00,20.38,20.39,20.35,20.35,24600.0,11.1583,11.1637,11.1418,11.1418,24600.0
2008-09-24 13:00:00,20.36,20.37,20.35,20.36,35600.0,11.1473,11.1528,11.1418,11.1473,35600.0
2008-09-24 13:05:00,20.36,20.45,20.35,20.44,77900.0,11.1473,11.1966,11.1418,11.1911,77900.0
2008-09-24 13:10:00,20.44,20.53,20.44,20.52,101100.0,11.1911,11.2404,11.1911,11.2349,101100.0
2008-09-24 13:15:00,20.51,20.56,20.5,20.55,90000.0,11.2294,11.2568,11.224,11.2513,90000.0
2008-09-24 13:20:00,20.55,20.62,20.53,20.62,96000.0,11.2513,11.2897,11.2404,11.2897,96000.0
2008-09-24 13:25:00,20.61,20.63,20.55,20.56,97100.0,11.2842,11.2951,11.2513,11.2568,97100.0
2008-09-24 13:30:00,20.56,20.57,20.53,20.55,45800.0,11.2568,11.2623,11.2404,11.2513,45800.0
2008-09-24 13:35:00,20.55,20.59,20.54,20.55,44800.0,11.2513,11.2732,11.2459,11.2513,44800.0
2008-09-24 13:40:00,20.55,20.57,20.51,20.57,56900.0,11.2513,11.2623,11.2294,11.2623,56900.0
2008-09-24 13:45:00,20.57,20.58,20.54,20.56,57400.0,11.2623,11.2678,11.2459,11.2568,57400.0
2008-09-24 13:50:00,20.56,20.56,20.5,20.51,71200.0,11.2568,11.2568,11.224,11.2294,71200.0
2008-09-24 13:55:00,20.52,20.53,20.46,20.51,95500.0,11.2349,11.2404,11.2021,11.2294,95500.0
2008-09-24 14:00:00,20.49,20.53,20.46,20.48,61800.0,11.2185,11.2404,11.2021,11.213,61800.0
2008-09-24 14:05:00,20.48,20.52,20.47,20.52,70000.0,11.213,11.2349,11.2075,11.2349,70000.0
2008-09-24 14:10:00,20.51,20.53,20.49,20.52,121200.0,11.2294,11.2404,11.2185,11.2349,121200.0
2008-09-24 14:15:00,20.52,20.54,20.51,20.54,106100.0,11.2349,11.2459,11.2294,11.2459,106100.0
2008-09-24 14:20:00,20.54,20.57,20.53,20.56,86200.0,11.2459,11.2623,11.2404,11.2568,86200.0
2008-09-24 14:25:00,20.56,20.57,20.51,20.55,136000.0,11.2568,11.2623,11.2294,11.2513,136000.0
2008-09-24 14:30:00,20.55,20.62,20.55,20.61,81000.0,11.2513,11.2897,11.2513,11.2842,81000.0
2008-09-24 14:35:00,20.6,20.65,20.58,20.63,72000.0,11.2787,11.3061,11.2678,11.2951,72000.0
2008-09-24 14:40:00,20.62,20.67,20.62,20.65,56300.0,11.2897,11.317,11.2897,11.3061,56300.0
2008-09-24 14:45:00,20.66,20.67,20.58,20.58,78900.0,11.3116,11.317,11.2678,11.2678,78900.0
2008-09-24 14:50:00,20.59,20.61,20.55,20.58,82900.0,11.2732,11.2842,11.2513,11.2678,82900.0
2008-09-24 14:55:00,20.59,20.63,20.56,20.58,78700.0,11.2732,11.2951,11.2568,11.2678,78700.0
2008-09-24 15:00:00,20.58,20.59,20.5,20.54,95800.0,11.2678,11.2732,11.224,11.2459,95800.0
2008-09-24 15:05:00,20.53,20.62,20.53,20.62,111900.0,11.2404,11.2897,11.2404,11.2897,111900.0
2008-09-24 15:10:00,20.62,20.64,20.59,20.64,130400.0,11.2897,11.3006,11.2732,11.3006,130400.0
2008-09-24 15:15:00,20.64,20.66,20.52,20.53,165400.0,11.3006,11.3116,11.2349,11.2404,165400.0
2008-09-24 15:20:00,20.54,20.58,20.5,20.56,132300.0,11.2459,11.2678,11.224,11.2568,132300.0
2008-09-24 15:25:00,20.56,20.62,20.55,20.61,110000.0,11.2568,11.2897,11.2513,11.2842,110000.0
2008-09-24 15:30:00,20.61,20.66,20.59,20.61,132800.0,11.2842,11.3116,11.2732,11.2842,132800.0
2008-09-24 15:35:00,20.61,20.62,20.56,20.58,148500.0,11.2842,11.2897,11.2568,11.2678,148500.0
2008-09-24 15:40:00,20.57,20.58,20.47,20.51,134400.0,11.2623,11.2678,11.2075,11.2294,134400.0
2008-09-24 15:45:00,20.51,20.55,20.49,20.53,147600.0,11.2294,11.2513,11.2185,11.2404,147600.0
2008-09-24 15:50:00,20.53,20.57,20.5,20.56,306300.0,11.2404,11.2623,11.224,11.2568,306300.0
2008-09-24 15:55:00,20.56,20.64,20.55,20.64,249400.0,11.2568,11.3006,11.2513,11.3006,249400.0
2008-09-25 09:30:00,20.73,20.89,20.63,20.89,194400.0,11.3499,11.4375,11.2951,11.4375,194400.0
2008-09-25 09:35:00,20.88,20.95,20.85,20.87,103500.0,11.432,11.4703,11.4156,11.4265,103500.0
2008-09-25 09:40:00,20.87,21.01,20.87,20.98,284300.0,11.4265,11.5032,11.4265,11.4868,284300.0
2008-09-25 09:45:00,20.98,21.05,20.94,21.01,324100.0,11.4868,11.5251,11.4649,11.5032,324100.0
2008-09-25 09:50:00,21.04,21.08,21.01,21.05,196700.0,11.5196,11.5415,11.5032,11.5251,196700.0
2008-09-25 09:55:00,21.04,21.1,21.03,21.06,144800.0,11.5196,11.5525,11.5141,11.5306,144800.0
2008-09-25 10:00:00,21.05,21.07,20.99,21.01,138300.0,11.5251,11.536,11.4922,11.5032,138300.0
2008-09-25 10:05:00,21.01,21.17,20.99,21.12,229300.0,11.5032,11.5908,11.4922,11.5634,229300.0
2008-09-25 10:10:00,21.11,21.18,21.07,21.1,250300.0,11.558,11.5963,11.536,11.5525,250300.0
2008-09-25 10:15:00,21.1,21.16,21.05,21.06,135200.0,11.5525,11.5853,11.5251,11.5306,135200.0
2008-09-25 10:20:00,21.06,21.07,20.97,21.03,253100.0,11.5306,11.536,11.4813,11.5141,253100.0
2008-09-25 10:25:00,21.03,21.04,20.95,20.99,179100.0,11.5141,11.5196,11.4703,11.4922,179100.0
2008-09-25 10:30:00,20.99,21.04,20.9,20.94,286500.0,11.4922,11.5196,11.443,11.4649,286500.0
2008-09-25 10:35:00,20.94,20.96,20.9,20.96,303400.0,11.4649,11.4758,11.443,11.4758,303400.0
2008-09-25 10:40:00,20.96,20.99,20.94,20.98,146700.0,11.4758,11.4922,11.4649,11.4868,146700.0
2008-09-25 10:45:00,20.98,21.04,20.95,21.02,207900.0,11.4868,11.5196,11.4703,11.5087,207900.0
2008-09-25 10:50:00,21.03,21.04,21.0,21.01,243000.0,11.5141,11.5196,11.4977,11.5032,243000.0
2008-09-25 10:55:00,21.0,21.02,20.99,20.99,314200.0,11.4977,11.5087,11.4922,11.4922,314200.0
2008-09-25 11:00:00,21.0,21.01,20.93,20.95,138800.0,11.4977,11.5032,11.4594,11.4703,138800.0
2008-09-25 11:05:00,20.95,21.01,20.91,20.92,139500.0,11.4703,11.5032,11.4484,11.4539,139500.0
2008-09-25 11:10:00,20.93,21.02,20.93,20.99,86300.0,11.4594,11.5087,11.4594,11.4922,86300.0
2008-09-25 11:15:00,20.99,21.0,20.94,20.95,134300.0,11.4922,11.4977,11.4649,11.4703,134300.0
2008-09-25 11:20:00,20.95,21.02,20.94,21.01,175400.0,11.4703,11.5087,11.4649,11.5032,175400.0
2008-09-25 11:25:00,21.01,21.07,21.0,21.04,126100.0,11.5032,11.536,11.4977,11.5196,126100.0
2008-09-25 11:30:00,21.05,21.1,21.05,21.07,135000.0,11.5251,11.5525,11.5251,11.536,135000.0
2008-09-25 11:35:00,21.08,21.1,21.05,21.07,63100.0,11.5415,11.5525,11.5251,11.536,63100.0
2008-09-25 11:40:00,21.07,21.09,21.05,21.08,66400.0,11.536,11.547,11.5251,11.5415,66400.0
2008-09-25 11:45:00,21.08,21.12,21.05,21.06,89100.0,11.5415,11.5634,11.5251,11.5306,89100.0
2008-09-25 11:50:00,21.06,21.07,21.01,21.02,96900.0,11.5306,11.536,11.5032,11.5087,96900.0
2008-09-25 11:55:00,21.02,21.04,21.0,21.0,85500.0,11.5087,11.5196,11.4977,11.4977,85500.0
2008-09-25 12:00:00,21.01,21.03,21.0,21.02,72200.0,11.5032,11.5141,11.4977,11.5087,72200.0
2008-09-25 12:05:00,21.02,21.02,21.0,21.0,95100.0,11.5087,11.5087,11.4977,11.4977,95100.0
2008-09-25 12:10:00,21.0,21.03,20.98,21.01,152200.0,11.4977,11.5141,11.4868,11.5032,152200.0
2008-09-25 12:15:00,21.01,21.05,20.96,20.96,125100.0,11.5032,11.5251,11.4758,11.4758,125100.0
2008-09-25 12:20:00,20.96,20.96,20.9,20.92,83200.0,11.4758,11.4758,11.443,11.4539,83200.0
2008-09-25 12:25:00,20.92,20.96,20.87,20.95,282800.0,11.4539,11.4758,11.4265,11.4703,282800.0
2008-09-25 12:30:00,20.95,20.97,20.93,20.96,86500.0,11.4703,11.4813,11.4594,11.4758,86500.0
2008-09-25 12:35:00,20.97,21.0,20.96,20.98,96000.0,11.4813,11.4977,11.4758,11.4868,96000.0
2008-09-25 12:40:00,20.98,21.01,20.97,20.99,142400.0,11.4868,11.5032,11.4813,11.4922,142400.0
2008-09-25 12:45:00,20.99,21.0,20.95,20.95,56200.0,11.4922,11.4977,11.4703,11.4703,56200.0
2008-09-25 12:50:00,20.95,20.99,20.91,20.91,142800.0,11.4703,11.4922,11.4484,11.4484,142800.0
2008-09-25 12:55:00,20.91,20.98,20.9,20.94,133400.0,11.4484,11.4868,11.443,11.4649,133400.0
2008-09-25 13:00:00,20.94,21.05,20.93,21.01,211900.0,11.4649,11.5251,11.4594,11.5032,211900.0
2008-09-25 13:05:00,21.01,21.01,20.98,21.0,173800.0,11.5032,11.5032,11.4868,11.4977,173800.0
2008-09-25 13:10:00,21.01,21.02,20.91,20.92,175400.0,11.5032,11.5087,11.4484,11.4539,175400.0
2008-09-25 13:15:00,20.92,20.93,20.89,20.92,64000.0,11.4539,11.4594,11.4375,11.4539,64000.0
2008-09-25 13:20:00,20.92,20.92,20.9,20.9,77400.0,11.4539,11.4539,11.443,11.443,77400.0
2008-09-25 13:25:00,20.91,20.96,20.9,20.96,133400.0,11.4484,11.4758,11.443,11.4758,133400.0
2008-09-25 13:30:00,20.95,21.01,20.95,20.98,176600.0,11.4703,11.5032,11.4703,11.4868,176600.0
2008-09-25 13:35:00,20.98,21.01,20.94,20.98,88500.0,11.4868,11.5032,11.4649,11.4868,88500.0
2008-09-25 13:40:00,20.97,20.99,20.95,20.99,56900.0,11.4813,11.4922,11.4703,11.4922,56900.0
2008-09-25 13:45:00,20.99,21.04,20.98,21.0,110500.0,11.4922,11.5196,11.4868,11.4977,110500.0
2008-09-25 13:50:00,21.0,21.01,20.99,21.0,163800.0,11.4977,11.5032,11.4922,11.4977,163800.0
2008-09-25 13:55:00,21.0,21.03,20.98,21.01,140400.0,11.4977,11.5141,11.4868,11.5032,140400.0
2008-09-25 14:00:00,21.01,21.02,20.91,20.94,146100.0,11.5032,11.5087,11.4484,11.4649,146100.0
2008-09-25 14:05:00,20.94,20.95,20.86,20.87,178000.0,11.4649,11.4703,11.4211,11.4265,178000.0
2008-09-25 14:10:00,20.87,20.87,20.79,20.8,184600.0,11.4265,11.4265,11.3827,11.3882,184600.0
2008-09-25 14:15:00,20.81,20.84,20.77,20.8,123400.0,11.3937,11.4101,11.3718,11.3882,123400.0
2008-09-25 14:20:00,20.81,20.81,20.75,20.79,74300.0,11.3937,11.3937,11.3608,11.3827,74300.0
2008-09-25 14:25:00,20.79,20.83,20.79,20.82,228700.0,11.3827,11.4046,11.3827,11.3992,228700.0
2008-09-25 14:30:00,20.82,20.83,20.8,20.81,107000.0,11.3992,11.4046,11.3882,11.3937,107000.0
2008-09-25 14:35:00,20.8,20.81,20.75,20.76,161300.0,11.3882,11.3937,11.3608,11.3663,161300.0
2008-09-25 14:40:00,20.77,20.77,20.76,20.76,94800.0,11.3718,11.3718,11.3663,11.3663,94800.0
2008-09-25 14:45:00,20.76,20.77,20.73,20.75,176200.0,11.3663,11.3718,11.3499,11.3608,176200.0
2008-09-25 14:50:00,20.75,20.77,20.7,20.72,207700.0,11.3608,11.3718,11.3335,11.3444,207700.0
2008-09-25 14:55:00,20.71,20.81,20.71,20.8,154000.0,11.3389,11.3937,11.3389,11.3882,154000.0
2008-09-25 15:00:00,20.79,20.89,20.79,20.85,176200.0,11.3827,11.4375,11.3827,11.4156,176200.0
2008-09-25 15:05:00,20.85,20.86,20.81,20.83,98900.0,11.4156,11.4211,11.3937,11.4046,98900.0
2008-09-25 15:10:00,20.83,20.84,20.71,20.71,289600.0,11.4046,11.4101,11.3389,11.3389,289600.0
2008-09-25 15:15:00,20.72,20.81,20.7,20.81,157500.0,11.3444,11.3937,11.3335,11.3937,157500.0
2008-09-25 15:20:00,20.81,20.81,20.77,20.78,239900.0,11.3937,11.3937,11.3718,11.3773,239900.0
2008-09-25 15:25:00,20.78,20.79,20.73,20.74,216300.0,11.3773,11.3827,11.3499,11.3554,216300.0
2008-09-25 15:30:00,20.74,20.77,20.73,20.75,386900.0,11.3554,11.3718,11.3499,11.3608,386900.0
2008-09-25 15:35:00,20.75,20.79,20.72,20.77,339800.0,11.3608,11.3827,11.3444,11.3718,339800.0
2008-09-25 15:40:00,20.77,20.78,20.66,20.69,384600.0,11.3718,11.3773,11.3116,11.328,384600.0
2008-09-25 15:45:00,20.7,20.7,20.62,20.63,224800.0,11.3335,11.3335,11.2897,11.2951,224800.0
2008-09-25 15:50:00,20.64,20.65,20.59,20.64,343600.0,11.3006,11.3061,11.2732,11.3006,343600.0
2008-09-25 15:55:00,20.63,20.7,20.57,20.7,433000.0,11.2951,11.3335,11.2623,11.3335,433000.0
2008-09-26 09:30:00,20.43,20.67,20.43,20.58,259000.0,11.1856,11.317,11.1856,11.2678,259000.0
2008-09-26 09:35:00,20.6,20.66,20.56,20.57,75400.0,11.2787,11.3116,11.2568,11.2623,75400.0
2008-09-26 09:40:00,20.56,20.62,20.49,20.5,133400.0,11.2568,11.2897,11.2185,11.224,133400.0
2008-09-26 09:45:00,20.5,20.66,20.49,20.64,101100.0,11.224,11.3116,11.2185,11.3006,101100.0
2008-09-26 09:50:00,20.61,20.7,20.59,20.7,130900.0,11.2842,11.3335,11.2732,11.3335,130900.0
2008-09-26 09:55:00,20.69,20.79,20.67,20.67,120800.0,11.328,11.3827,11.317,11.317,120800.0
2008-09-26 10:00:00,20.68,20.8,20.67,20.78,95900.0,11.3225,11.3882,11.317,11.3773,95900.0
2008-09-26 10:05:00,20.77,20.78,20.64,20.66,122400.0,11.3718,11.3773,11.3006,11.3116,122400.0
2008-09-26 10:10:00,20.67,20.73,20.66,20.69,59700.0,11.317,11.3499,11.3116,11.328,59700.0
2008-09-26 10:15:00,20.7,20.75,20.67,20.73,71700.0,11.3335,11.3608,11.317,11.3499,71700.0
2008-09-26 10:20:00,20.73,20.78,20.68,20.74,98500.0,11.3499,11.3773,11.3225,11.3554,98500.0
2008-09-26 10:25:00,20.74,20.77,20.68,20.68,96100.0,11.3554,11.3718,11.3225,11.3225,96100.0
2008-09-26 10:30:00,20.69,20.8,20.68,20.79,129800.0,11.328,11.3882,11.3225,11.3827,129800.0
2008-09-26 10:35:00,20.8,20.9,20.79,20.9,89500.0,11.3882,11.443,11.3827,11.443,89500.0
2008-09-26 10:40:00,20.9,20.93,20.85,20.88,125900.0,11.443,11.4594,11.4156,11.432,125900.0
2008-09-26 10:45:00,20.88,20.9,20.85,20.89,103600.0,11.432,11.443,11.4156,11.4375,103600.0
2008-09-26 10:50:00,20.89,20.89,20.85,20.87,74900.0,11.4375,11.4375,11.4156,11.4265,74900.0
2008-09-26 10:55:00,20.87,20.94,20.84,20.87,125700.0,11.4265,11.4649,11.4101,11.4265,125700.0
2008-09-26 11:00:00,20.87,20.9,20.84,20.86,89800.0,11.4265,11.443,11.4101,11.4211,89800.0
2008-09-26 11:05:00,20.86,20.9,20.84,20.86,92200.0,11.4211,11.443,11.4101,11.4211,92200.0
2008-09-26 11:10:00,20.86,20.89,20.77,20.77,118100.0,11.4211,11.4375,11.3718,11.3718,118100.0
2008-09-26 11:15:00,20.77,20.79,20.72,20.77,143300.0,11.3718,11.3827,11.3444,11.3718,143300.0
2008-09-26 11:20:00,20.77,20.8,20.73,20.8,102200.0,11.3718,11.3882,11.3499,11.3882,102200.0
2008-09-26 11:25:00,20.8,20.83,20.79,20.83,106400.0,11.3882,11.4046,11.3827,11.4046,106400.0
2008-09-26 11:30:00,20.82,20.87,20.78,20.85,73300.0,11.3992,11.4265,11.3773,11.4156,73300.0
2008-09-26 11:35:00,20.85,20.88,20.78,20.78,94900.0,11.4156,11.432,11.3773,11.3773,94900.0
2008-09-26 11:40:00,20.78,20.8,20.74,20.76,102700.0,11.3773,11.3882,11.3554,11.3663,102700.0
2008-09-26 11:45:00,20.76,20.81,20.76,20.78,53200.0,11.3663,11.3937,11.3663,11.3773,53200.0
2008-09-26 11:50:00,20.77,20.87,20.77,20.86,79100.0,11.3718,11.4265,11.3718,11.4211,79100.0
2008-09-26 11:55:00,20.87,20.9,20.78,20.8,70300.0,11.4265,11.443,11.3773,11.3882,70300.0
2008-09-26 12:00:00,20.79,20.83,20.78,20.83,52700.0,11.3827,11.4046,11.3773,11.4046,52700.0
2008-09-26 12:05:00,20.82,20.91,20.8,20.9,95600.0,11.3992,11.4484,11.3882,11.443,95600.0
2008-09-26 12:10:00,20.9,20.93,20.87,20.88,83400.0,11.443,11.4594,11.4265,11.432,83400.0
2008-09-26 12:15:00,20.88,20.9,20.85,20.85,70300.0,11.432,11.443,11.4156,11.4156,70300.0
2008-09-26 12:20:00,20.85,20.89,20.84,20.89,78400.0,11.4156,11.4375,11.4101,11.4375,78400.0
2008-09-26 12:25:00,20.88,20.9,20.85,20.85,44500.0,11.432,11.443,11.4156,11.4156,44500.0
2008-09-26 12:30:00,20.86,20.92,20.85,20.9,103100.0,11.4211,11.4539,11.4156,11.443,103100.0
2008-09-26 12:35:00,20.9,20.91,20.87,20.9,56000.0,11.443,11.4484,11.4265,11.443,56000.0
2008-09-26 12:40:00,20.91,20.91,20.86,20.9,111100.0,11.4484,11.4484,11.4211,11.443,111100.0
2008-09-26 12:45:00,20.91,20.92,20.86,20.88,106600.0,11.4484,11.4539,11.4211,11.432,106600.0
2008-09-26 12:50:00,20.88,20.9,20.86,20.88,91800.0,11.432,11.443,11.4211,11.432,91800.0
2008-09-26 12:55:00,20.88,20.9,20.83,20.86,206100.0,11.432,11.443,11.4046,11.4211,206100.0
2008-09-26 13:00:00,20.86,20.9,20.8,20.81,130000.0,11.4211,11.443,11.3882,11.3937,130000.0
2008-09-26 13:05:00,20.81,20.85,20.77,20.81,155000.0,11.3937,11.4156,11.3718,11.3937,155000.0
2008-09-26 13:10:00,20.81,20.89,20.81,20.83,147200.0,11.3937,11.4375,11.3937,11.4046,147200.0
2008-09-26 13:15:00,20.84,20.85,20.81,20.83,66100.0,11.4101,11.4156,11.3937,11.4046,66100.0
2008-09-26 13:20:00,20.83,20.83,20.77,20.8,177100.0,11.4046,11.4046,11.3718,11.3882,177100.0
2008-09-26 13:25:00,20.79,20.8,20.79,20.8,86800.0,11.3827,11.3882,11.3827,11.3882,86800.0
2008-09-26 13:30:00,20.81,20.81,20.74,20.75,99300.0,11.3937,11.3937,11.3554,11.3608,99300.0
2008-09-26 13:35:00,20.74,20.78,20.74,20.75,72200.0,11.3554,11.3773,11.3554,11.3608,72200.0
2008-09-26 13:40:00,20.75,20.82,20.73,20.79,125400.0,11.3608,11.3992,11.3499,11.3827,125400.0
2008-09-26 13:45:00,20.78,20.83,20.76,20.78,77000.0,11.3773,11.4046,11.3663,11.3773,77000.0
2008-09-26 13:50:00,20.79,20.8,20.75,20.76,71300.0,11.3827,11.3882,11.3608,11.3663,71300.0
2008-09-26 13:55:00,20.75,20.75,20.68,20.72,151700.0,11.3608,11.3608,11.3225,11.3444,151700.0
2008-09-26 14:00:00,20.72,20.73,20.68,20.72,52900.0,11.3444,11.3499,11.3225,11.3444,52900.0
2008-09-26 14:05:00,20.71,20.73,20.67,20.7,156200.0,11.3389,11.3499,11.317,11.3335,156200.0
2008-09-26 14:10:00,20.7,20.73,20.69,20.7,100100.0,11.3335,11.3499,11.328,11.3335,100100.0
2008-09-26 14:15:00,20.7,20.72,20.68,20.72,171000.0,11.3335,11.3444,11.3225,11.3444,171000.0
2008-09-26 14:20:00,20.71,20.75,20.68,20.7,127000.0,11.3389,11.3608,11.3225,11.3335,127000.0
2008-09-26 14:25:00,20.69,20.72,20.63,20.65,127400.0,11.328,11.3444,11.2951,11.3061,127400.0
2008-09-26 14:30:00,20.64,20.65,20.6,20.63,181400.0,11.3006,11.3061,11.2787,11.2951,181400.0
2008-09-26 14:35:00,20.63,20.66,20.61,20.64,95100.0,11.2951,11.3116,11.2842,11.3006,95100.0
2008-09-26 14:40:00,20.64,20.67,20.63,20.66,81400.0,11.3006,11.317,11.2951,11.3116,81400.0
2008-09-26 14:45:00,20.67,20.69,20.65,20.67,159800.0,11.317,11.328,11.3061,11.317,159800.0
2008-09-26 14:50:00,20.67,20.69,20.66,20.69,38500.0,11.317,11.328,11.3116,11.328,38500.0
2008-09-26 14:55:00,20.69,20.7,20.63,20.64,117900.0,11.328,11.3335,11.2951,11.3006,117900.0
2008-09-26 15:00:00,20.63,20.67,20.62,20.62,86600.0,11.2951,11.317,11.2897,11.2897,86600.0
2008-09-26 15:05:00,20.63,20.66,20.61,20.65,91100.0,11.2951,11.3116,11.2842,11.3061,91100.0
2008-09-26 15:10:00,20.64,20.72,20.64,20.72,72900.0,11.3006,11.3444,11.3006,11.3444,72900.0
2008-09-26 15:15:00,20.71,20.72,20.66,20.67,116200.0,11.3389,11.3444,11.3116,11.317,116200.0
2008-09-26 15:20:00,20.66,20.78,20.66,20.76,177200.0,11.3116,11.3773,11.3116,11.3663,177200.0
2008-09-26 15:25:00,20.76,20.79,20.74,20.78,123700.0,11.3663,11.3827,11.3554,11.3773,123700.0
2008-09-26 15:30:00,20.79,20.81,20.77,20.79,140700.0,11.3827,11.3937,11.3718,11.3827,140700.0
2008-09-26 15:35:00,20.8,20.85,20.78,20.85,263000.0,11.3882,11.4156,11.3773,11.4156,263000.0
2008-09-26 15:40:00,20.84,20.84,20.78,20.79,286600.0,11.4101,11.4101,11.3773,11.3827,286600.0
2008-09-26 15:45:00,20.8,20.83,20.78,20.79,256000.0,11.3882,11.4046,11.3773,11.3827,256000.0
2008-09-26 15:50:00,20.8,20.85,20.8,20.82,311000.0,11.3882,11.4156,11.3882,11.3992,311000.0
2008-09-26 15:55:00,20.81,20.85,20.79,20.84,380900.0,11.3937,11.4156,11.3827,11.4101,380900.0
2008-09-29 09:30:00,20.55,21.01,20.55,20.8,244900.0,11.2513,11.5032,11.2513,11.3882,244900.0
2008-09-29 09:35:00,20.81,20.95,20.79,20.82,132300.0,11.3937,11.4703,11.3827,11.3992,132300.0
2008-09-29 09:40:00,20.82,20.85,20.76,20.79,363100.0,11.3992,11.4156,11.3663,11.3827,363100.0
2008-09-29 09:45:00,20.79,20.82,20.66,20.68,308800.0,11.3827,11.3992,11.3116,11.3225,308800.0
2008-09-29 09:50:00,20.68,20.74,20.55,20.58,414600.0,11.3225,11.3554,11.2513,11.2678,414600.0
2008-09-29 09:55:00,20.58,20.66,20.54,20.65,329700.0,11.2678,11.3116,11.2459,11.3061,329700.0
2008-09-29 10:00:00,20.64,20.75,20.63,20.68,207200.0,11.3006,11.3608,11.2951,11.3225,207200.0
2008-09-29 10:05:00,20.67,20.76,20.67,20.69,145000.0,11.317,11.3663,11.317,11.328,145000.0
2008-09-29 10:10:00,20.69,20.72,20.65,20.66,124500.0,11.328,11.3444,11.3061,11.3116,124500.0
2008-09-29 10:15:00,20.66,20.69,20.55,20.64,262300.0,11.3116,11.328,11.2513,11.3006,262300.0
2008-09-29 10:20:00,20.64,20.75,20.6,20.73,168000.0,11.3006,11.3608,11.2787,11.3499,168000.0
2008-09-29 10:25:00,20.74,20.81,20.71,20.78,178700.0,11.3554,11.3937,11.3389,11.3773,178700.0
2008-09-29 10:30:00,20.78,20.82,20.71,20.72,157700.0,11.3773,11.3992,11.3389,11.3444,157700.0
2008-09-29 10:35:00,20.73,20.76,20.65,20.75,99700.0,11.3499,11.3663,11.3061,11.3608,99700.0
2008-09-29 10:40:00,20.74,20.75,20.65,20.72,154300.0,11.3554,11.3608,11.3061,11.3444,154300.0
2008-09-29 10:45:00,20.71,20.86,20.7,20.86,185800.0,11.3389,11.4211,11.3335,11.4211,185800.0
2008-09-29 10:50:00,20.86,20.88,20.73,20.74,187800.0,11.4211,11.432,11.3499,11.3554,187800.0
2008-09-29 10:55:00,20.74,20.75,20.69,20.73,144900.0,11.3554,11.3608,11.328,11.3499,144900.0
2008-09-29 11:00:00,20.73,20.74,20.61,20.64,170400.0,11.3499,11.3554,11.2842,11.3006,170400.0
2008-09-29 11:05:00,20.64,20.75,20.62,20.74,160800.0,11.3006,11.3608,11.2897,11.3554,160800.0
2008-09-29 11:10:00,20.73,20.74,20.57,20.59,168900.0,11.3499,11.3554,11.2623,11.2732,168900.0
2008-09-29 11:15:00,20.59,20.67,20.58,20.67,148900.0,11.2732,11.317,11.2678,11.317,148900.0
2008-09-29 11:20:00,20.68,20.7,20.62,20.62,125000.0,11.3225,11.3335,11.2897,11.2897,125000.0
2008-09-29 11:25:00,20.62,20.66,20.61,20.61,116000.0,11.2897,11.3116,11.2842,11.2842,116000.0
2008-09-29 11:30:00,20.6,20.63,20.58,20.6,95500.0,11.2787,11.2951,11.2678,11.2787,95500.0
2008-09-29 11:35:00,20.6,20.71,20.6,20.69,184800.0,11.2787,11.3389,11.2787,11.328,184800.0
2008-09-29 11:40:00,20.69,20.71,20.61,20.64,256800.0,11.328,11.3389,11.2842,11.3006,256800.0
2008-09-29 11:45:00,20.64,20.74,20.61,20.72,146900.0,11.3006,11.3554,11.2842,11.3444,146900.0
2008-09-29 11:50:00,20.71,20.78,20.7,20.74,106000.0,11.3389,11.3773,11.3335,11.3554,106000.0
2008-09-29 11:55:00,20.73,20.79,20.7,20.71,82200.0,11.3499,11.3827,11.3335,11.3389,82200.0
2008-09-29 12:00:00,20.72,20.75,20.69,20.74,58000.0,11.3444,11.3608,11.328,11.3554,58000.0
2008-09-29 12:05:00,20.74,20.8,20.74,20.77,98000.0,11.3554,11.3882,11.3554,11.3718,98000.0
2008-09-29 12:10:00,20.77,20.78,20.71,20.73,168500.0,11.3718,11.3773,11.3389,11.3499,168500.0
2008-09-29 12:15:00,20.72,20.74,20.66,20.71,165500.0,11.3444,11.3554,11.3116,11.3389,165500.0
2008-09-29 12:20:00,20.7,20.75,20.68,20.72,200500.0,11.3335,11.3608,11.3225,11.3444,200500.0
2008-09-29 12:25:00,20.73,20.77,20.7,20.72,149300.0,11.3499,11.3718,11.3335,11.3444,149300.0
2008-09-29 12:30:00,20.73,20.77,20.65,20.74,180500.0,11.3499,11.3718,11.3061,11.3554,180500.0
2008-09-29 12:35:00,20.74,20.77,20.69,20.69,141200.0,11.3554,11.3718,11.328,11.328,141200.0
2008-09-29 12:40:00,20.69,20.77,20.69,20.72,136600.0,11.328,11.3718,11.328,11.3444,136600.0
2008-09-29 12:45:00,20.71,20.74,20.69,20.71,87700.0,11.3389,11.3554,11.328,11.3389,87700.0
2008-09-29 12:50:00,20.71,20.73,20.66,20.73,92900.0,11.3389,11.3499,11.3116,11.3499,92900.0
2008-09-29 12:55:00,20.72,20.73,20.66,20.67,89100.0,11.3444,11.3499,11.3116,11.317,89100.0
2008-09-29 13:00:00,20.67,20.69,20.62,20.64,108700.0,11.317,11.328,11.2897,11.3006,108700.0
2008-09-29 13:05:00,20.63,20.65,20.59,20.61,94100.0,11.2951,11.3061,11.2732,11.2842,94100.0
2008-09-29 13:10:00,20.6,20.65,20.58,20.65,128000.0,11.2787,11.3061,11.2678,11.3061,128000.0
2008-09-29 13:15:00,20.65,20.7,20.63,20.63,179900.0,11.3061,11.3335,11.2951,11.2951,179900.0
2008-09-29 13:20:00,20.64,20.7,20.63,20.68,97700.0,11.3006,11.3335,11.2951,11.3225,97700.0
2008-09-29 13:25:00,20.69,20.8,20.68,20.76,136700.0,11.328,11.3882,11.3225,11.3663,136700.0
2008-09-29 13:30:00,20.75,20.76,20.69,20.73,124900.0,11.3608,11.3663,11.328,11.3499,124900.0
2008-09-29 13:35:00,20.72,20.78,20.64,20.68,248500.0,11.3444,11.3773,11.3006,11.3225,248500.0
2008-09-29 13:40:00,20.69,20.7,20.26,20.26,532900.0,11.328,11.3335,11.0926,11.0926,532900.0
2008-09-29 13:45:00,20.27,20.54,20.03,20.37,537300.0,11.098,11.2459,10.9666,11.1528,537300.0
2008-09-29 13:50:00,20.36,20.71,20.22,20.54,573200.0,11.1473,11.3389,11.0707,11.2459,573200.0
2008-09-29 13:55:00,20.54,20.55,20.27,20.36,538400.0,11.2459,11.2513,11.098,11.1473,538400.0
2008-09-29 14:00:00,20.36,20.61,20.36,20.54,265000.0,11.1473,11.2842,11.1473,11.2459,265000.0
2008-09-29 14:05:00,20.52,20.76,20.18,20.52,541600.0,11.2349,11.3663,11.0488,11.2349,541600.0
2008-09-29 14:10:00,20.54,20.85,20.37,20.85,450200.0,11.2459,11.4156,11.1528,11.4156,450200.0
2008-09-29 14:15:00,20.82,20.91,20.64,20.83,383000.0,11.3992,11.4484,11.3006,11.4046,383000.0
2008-09-29 14:20:00,20.82,20.92,20.72,20.72,434700.0,11.3992,11.4539,11.3444,11.3444,434700.0
2008-09-29 14:25:00,20.73,20.84,20.7,20.76,358500.0,11.3499,11.4101,11.3335,11.3663,358500.0
2008-09-29 14:30:00,20.77,20.77,20.53,20.59,174200.0,11.3718,11.3718,11.2404,11.2732,174200.0
2008-09-29 14:35:00,20.6,20.67,20.58,20.64,174400.0,11.2787,11.317,11.2678,11.3006,174400.0
2008-09-29 14:40:00,20.66,20.67,20.55,20.57,192100.0,11.3116,11.317,11.2513,11.2623,192100.0
2008-09-29 14:45:00,20.57,20.61,20.38,20.38,195300.0,11.2623,11.2842,11.1583,11.1583,195300.0
2008-09-29 14:50:00,20.38,20.54,20.38,20.5,255600.0,11.1583,11.2459,11.1583,11.224,255600.0
2008-09-29 14:55:00,20.5,20.52,20.43,20.45,175500.0,11.224,11.2349,11.1856,11.1966,175500.0
2008-09-29 15:00:00,20.46,20.52,20.42,20.44,209500.0,11.2021,11.2349,11.1802,11.1911,209500.0
2008-09-29 15:05:00,20.44,20.47,20.35,20.39,153200.0,11.1911,11.2075,11.1418,11.1637,153200.0
2008-09-29 15:10:00,20.39,20.45,20.36,20.4,230800.0,11.1637,11.1966,11.1473,11.1692,230800.0
2008-09-29 15:15:00,20.39,20.41,20.29,20.31,112300.0,11.1637,11.1747,11.109,11.1199,112300.0
2008-09-29 15:20:00,20.3,20.3,20.16,20.16,188900.0,11.1145,11.1145,11.0378,11.0378,188900.0
2008-09-29 15:25:00,20.16,20.17,19.97,19.99,382500.0,11.0378,11.0433,10.9338,10.9447,382500.0
2008-09-29 15:30:00,19.99,20.0,19.92,19.97,346800.0,10.9447,10.9502,10.9064,10.9338,346800.0
2008-09-29 15:35:00,19.97,19.99,19.92,19.94,283000.0,10.9338,10.9447,10.9064,10.9174,283000.0
2008-09-29 15:40:00,19.93,19.98,19.89,19.9,450200.0,10.9119,10.9393,10.89,10.8955,450200.0
2008-09-29 15:45:00,19.89,19.9,19.82,19.88,405000.0,10.89,10.8955,10.8517,10.8845,405000.0
2008-09-29 15:50:00,19.87,19.98,19.83,19.96,402600.0,10.879,10.9393,10.8571,10.9283,402600.0
2008-09-29 15:55:00,19.97,20.14,19.95,20.1,451400.0,10.9338,11.0269,10.9228,11.005,451400.0
2008-09-30 09:30:00,20.06,20.2,19.95,20.05,284300.0,10.9831,11.0597,10.9228,10.9776,284300.0
2008-09-30 09:35:00,20.06,20.14,19.92,19.95,255300.0,10.9831,11.0269,10.9064,10.9228,255300.0
2008-09-30 09:40:00,19.95,20.16,19.93,20.12,201100.0,10.9228,11.0378,10.9119,11.0159,201100.0
2008-09-30 09:45:00,20.13,20.16,20.03,20.03,347600.0,11.0214,11.0378,10.9666,10.9666,347600.0
2008-09-30 09:50:00,20.03,20.05,19.95,20.04,284800.0,10.9666,10.9776,10.9228,10.9721,284800.0
2008-09-30 09:55:00,20.04,20.08,19.94,19.95,222500.0,10.9721,10.994,10.9174,10.9228,222500.0
2008-09-30 10:00:00,19.96,20.1,19.94,20.05,164400.0,10.9283,11.005,10.9174,10.9776,164400.0
2008-09-30 10:05:00,20.06,20.1,20.03,20.04,300900.0,10.9831,11.005,10.9666,10.9721,300900.0
2008-09-30 10:10:00,20.03,20.12,20.03,20.12,219200.0,10.9666,11.0159,10.9666,11.0159,219200.0
2008-09-30 10:15:00,20.11,20.12,20.06,20.11,168300.0,11.0104,11.0159,10.9831,11.0104,168300.0
2008-09-30 10:20:00,20.11,20.17,20.11,20.14,188300.0,11.0104,11.0433,11.0104,11.0269,188300.0
2008-09-30 10:25:00,20.14,20.14,20.09,20.09,189700.0,11.0269,11.0269,10.9995,10.9995,189700.0
2008-09-30 10:30:00,20.09,20.1,20.05,20.1,171200.0,10.9995,11.005,10.9776,11.005,171200.0
2008-09-30 10:35:00,20.09,20.17,20.07,20.13,161600.0,10.9995,11.0433,10.9885,11.0214,161600.0
2008-09-30 10:40:00,20.14,20.21,20.13,20.18,134100.0,11.0269,11.0652,11.0214,11.0488,134100.0
2008-09-30 10:45:00,20.18,20.25,20.15,20.18,206000.0,11.0488,11.0871,11.0323,11.0488,206000.0
2008-09-30 10:50:00,20.17,20.19,20.15,20.18,146500.0,11.0433,11.0542,11.0323,11.0488,146500.0
2008-09-30 10:55:00,20.18,20.21,20.17,20.19,143700.0,11.0488,11.0652,11.0433,11.0542,143700.0
2008-09-30 11:00:00,20.19,20.25,20.19,20.21,136500.0,11.0542,11.0871,11.0542,11.0652,136500.0
2008-09-30 11:05:00,20.2,20.26,20.2,20.26,131300.0,11.0597,11.0926,11.0597,11.0926,131300.0
2008-09-30 11:10:00,20.26,20.28,20.22,20.28,114600.0,11.0926,11.1035,11.0707,11.1035,114600.0
2008-09-30 11:15:00,20.27,20.28,20.18,20.19,215300.0,11.098,11.1035,11.0488,11.0542,215300.0
2008-09-30 11:20:00,20.2,20.21,20.14,20.17,112600.0,11.0597,11.0652,11.0269,11.0433,112600.0
2008-09-30 11:25:00,20.17,20.19,20.1,20.1,157500.0,11.0433,11.0542,11.005,11.005,157500.0
2008-09-30 11:30:00,20.1,20.19,20.1,20.19,113200.0,11.005,11.0542,11.005,11.0542,113200.0
2008-09-30 11:35:00,20.2,20.2,20.15,20.16,93400.0,11.0597,11.0597,11.0323,11.0378,93400.0
2008-09-30 11:40:00,20.17,20.21,20.15,20.19,110700.0,11.0433,11.0652,11.0323,11.0542,110700.0
2008-09-30 11:45:00,20.19,20.29,20.17,20.29,137700.0,11.0542,11.109,11.0433,11.109,137700.0
2008-09-30 11:50:00,20.28,20.29,20.2,20.2,105300.0,11.1035,11.109,11.0597,11.0597,105300.0
2008-09-30 11:55:00,20.21,20.26,20.19,20.21,90800.0,11.0652,11.0926,11.0542,11.0652,90800.0
2008-09-30 12:00:00,20.22,20.25,20.19,20.19,63800.0,11.0707,11.0871,11.0542,11.0542,63800.0
2008-09-30 12:05:00,20.2,20.2,20.15,20.19,101800.0,11.0597,11.0597,11.0323,11.0542,101800.0
2008-09-30 12:10:00,20.19,20.24,20.18,20.23,106900.0,11.0542,11.0816,11.0488,11.0761,106900.0
2008-09-30 12:15:00,20.23,20.24,20.16,20.17,100300.0,11.0761,11.0816,11.0378,11.0433,100300.0
2008-09-30 12:20:00,20.17,20.19,20.15,20.15,84600.0,11.0433,11.0542,11.0323,11.0323,84600.0
2008-09-30 12:25:00,20.15,20.16,20.1,20.11,98600.0,11.0323,11.0378,11.005,11.0104,98600.0
2008-09-30 12:30:00,20.12,20.16,20.1,20.16,96600.0,11.0159,11.0378,11.005,11.0378,96600.0
2008-09-30 12:35:00,20.15,20.2,20.15,20.18,92800.0,11.0323,11.0597,11.0323,11.0488,92800.0
2008-09-30 12:40:00,20.18,20.24,20.17,20.24,83700.0,11.0488,11.0816,11.0433,11.0816,83700.0
2008-09-30 12:45:00,20.23,20.25,20.19,20.23,122900.0,11.0761,11.0871,11.0542,11.0761,122900.0
2008-09-30 12:50:00,20.23,20.24,20.14,20.14,133900.0,11.0761,11.0816,11.0269,11.0269,133900.0
2008-09-30 12:55:00,20.15,20.17,20.14,20.16,99700.0,11.0323,11.0433,11.0269,11.0378,99700.0
2008-09-30 13:00:00,20.16,20.16,20.07,20.07,93500.0,11.0378,11.0378,10.9885,10.9885,93500.0
2008-09-30 13:05:00,20.08,20.09,20.06,20.08,89400.0,10.994,10.9995,10.9831,10.994,89400.0
2008-09-30 13:10:00,20.08,20.09,20.05,20.09,81700.0,10.994,10.9995,10.9776,10.9995,81700.0
2008-09-30 13:15:00,20.09,20.17,20.06,20.15,101700.0,10.9995,11.0433,10.9831,11.0323,101700.0
2008-09-30 13:20:00,20.14,20.22,20.14,20.2,150000.0,11.0269,11.0707,11.0269,11.0597,150000.0
2008-09-30 13:25:00,20.2,20.29,20.17,20.29,341000.0,11.0597,11.109,11.0433,11.109,341000.0
2008-09-30 13:30:00,20.28,20.37,20.26,20.3,145400.0,11.1035,11.1528,11.0926,11.1145,145400.0
2008-09-30 13:35:00,20.3,20.36,20.3,20.31,72600.0,11.1145,11.1473,11.1145,11.1199,72600.0
2008-09-30 13:40:00,20.32,20.36,20.28,20.34,211300.0,11.1254,11.1473,11.1035,11.1364,211300.0
2008-09-30 13:45:00,20.34,20.38,20.31,20.38,133700.0,11.1364,11.1583,11.1199,11.1583,133700.0
2008-09-30 13:50:00,20.37,20.39,20.34,20.35,127300.0,11.1528,11.1637,11.1364,11.1418,127300.0
2008-09-30 13:55:00,20.36,20.37,20.34,20.36,223500.0,11.1473,11.1528,11.1364,11.1473,223500.0
2008-09-30 14:00:00,20.36,20.39,20.35,20.37,83400.0,11.1473,11.1637,11.1418,11.1528,83400.0
2008-09-30 14:05:00,20.38,20.47,20.37,20.46,194200.0,11.1583,11.2075,11.1528,11.2021,194200.0
2008-09-30 14:10:00,20.46,20.49,20.44,20.47,149400.0,11.2021,11.2185,11.1911,11.2075,149400.0
2008-09-30 14:15:00,20.47,20.48,20.41,20.45,138900.0,11.2075,11.213,11.1747,11.1966,138900.0
2008-09-30 14:20:00,20.45,20.52,20.44,20.52,170800.0,11.1966,11.2349,11.1911,11.2349,170800.0
2008-09-30 14:25:00,20.51,20.57,20.5,20.56,240700.0,11.2294,11.2623,11.224,11.2568,240700.0
2008-09-30 14:30:00,20.56,20.6,20.53,20.56,197000.0,11.2568,11.2787,11.2404,11.2568,197000.0
2008-09-30 14:35:00,20.56,20.62,20.54,20.61,271500.0,11.2568,11.2897,11.2459,11.2842,271500.0
2008-09-30 14:40:00,20.61,20.65,20.59,20.65,150900.0,11.2842,11.3061,11.2732,11.3061,150900.0
2008-09-30 14:45:00,20.64,20.64,20.58,20.61,213700.0,11.3006,11.3006,11.2678,11.2842,213700.0
2008-09-30 14:50:00,20.61,20.65,20.6,20.65,112400.0,11.2842,11.3061,11.2787,11.3061,112400.0
2008-09-30 14:55:00,20.64,20.69,20.63,20.63,128500.0,11.3006,11.328,11.2951,11.2951,128500.0
2008-09-30 15:00:00,20.64,20.73,20.63,20.72,183600.0,11.3006,11.3499,11.2951,11.3444,183600.0
2008-09-30 15:05:00,20.72,20.73,20.68,20.71,125600.0,11.3444,11.3499,11.3225,11.3389,125600.0
2008-09-30 15:10:00,20.71,20.72,20.68,20.7,144900.0,11.3389,11.3444,11.3225,11.3335,144900.0
2008-09-30 15:15:00,20.7,20.71,20.66,20.66,189100.0,11.3335,11.3389,11.3116,11.3116,189100.0
2008-09-30 15:20:00,20.66,20.75,20.66,20.74,239600.0,11.3116,11.3608,11.3116,11.3554,239600.0
2008-09-30 15:25:00,20.74,20.74,20.69,20.72,181000.0,11.3554,11.3554,11.328,11.3444,181000.0
2008-09-30 15:30:00,20.72,20.72,20.63,20.65,385300.0,11.3444,11.3444,11.2951,11.3061,385300.0
2008-09-30 15:35:00,20.65,20.66,20.56,20.57,248700.0,11.3061,11.3116,11.2568,11.2623,248700.0
2008-09-30 15:40:00,20.57,20.69,20.57,20.68,442100.0,11.2623,11.328,11.2623,11.3225,442100.0
2008-09-30 15:45:00,20.69,20.86,20.68,20.86,418800.0,11.328,11.4211,11.3225,11.4211,418800.0
2008-09-30 15:50:00,20.85,20.86,20.73,20.78,590000.0,11.4156,11.4211,11.3499,11.3773,590000.0
2008-09-30 15:55:00,20.79,20.9,20.77,20.89,719100.0,11.3827,11.443,11.3718,11.4375,719100.0
2008-10-01 09:30:00,20.61,20.61,20.19,20.3,258800.0,11.4525,11.4525,11.2191,11.2802,258800.0
2008-10-01 09:35:00,20.31,20.31,20.22,20.24,166800.0,11.2858,11.2858,11.2357,11.2469,166800.0
2008-10-01 09:40:00,20.24,20.38,20.24,20.38,106800.0,11.2469,11.3246,11.2469,11.3246,106800.0
2008-10-01 09:45:00,20.38,20.52,20.36,20.39,257800.0,11.3246,11.4024,11.3135,11.3302,257800.0
2008-10-01 09:50:00,20.38,20.49,20.37,20.48,87800.0,11.3246,11.3858,11.3191,11.3802,87800.0
2008-10-01 09:55:00,20.49,20.63,20.48,20.6,141400.0,11.3858,11.4636,11.3802,11.4469,141400.0
2008-10-01 10:00:00,20.6,20.6,20.42,20.46,170700.0,11.4469,11.4469,11.3469,11.3691,170700.0
2008-10-01 10:05:00,20.46,20.5,20.4,20.5,94200.0,11.3691,11.3913,11.3358,11.3913,94200.0
2008-10-01 10:10:00,20.51,20.53,20.47,20.51,101600.0,11.3969,11.408,11.3747,11.3969,101600.0
2008-10-01 10:15:00,20.51,20.58,20.5,20.57,113700.0,11.3969,11.4358,11.3913,11.4302,113700.0
2008-10-01 10:20:00,20.58,20.63,20.57,20.61,117800.0,11.4358,11.4636,11.4302,11.4525,117800.0
2008-10-01 10:25:00,20.61,20.62,20.54,20.58,113200.0,11.4525,11.458,11.4136,11.4358,113200.0
2008-10-01 10:30:00,20.58,20.67,20.58,20.67,160900.0,11.4358,11.4858,11.4358,11.4858,160900.0
2008-10-01 10:35:00,20.67,20.73,20.66,20.71,159300.0,11.4858,11.5191,11.4802,11.508,159300.0
2008-10-01 10:40:00,20.71,20.77,20.71,20.75,129300.0,11.508,11.5414,11.508,11.5302,129300.0
2008-10-01 10:45:00,20.75,20.79,20.75,20.76,149900.0,11.5302,11.5525,11.5302,11.5358,149900.0
2008-10-01 10:50:00,20.76,20.81,20.75,20.8,134900.0,11.5358,11.5636,11.5302,11.558,134900.0
2008-10-01 10:55:00,20.81,20.82,20.76,20.77,149500.0,11.5636,11.5691,11.5358,11.5414,149500.0
2008-10-01 11:00:00,20.77,20.77,20.74,20.74,176300.0,11.5414,11.5414,11.5247,11.5247,176300.0
2008-10-01 11:05:00,20.75,20.75,20.71,20.74,90700.0,11.5302,11.5302,11.508,11.5247,90700.0
2008-10-01 11:10:00,20.74,20.83,20.73,20.77,140700.0,11.5247,11.5747,11.5191,11.5414,140700.0
2008-10-01 11:15:00,20.78,20.79,20.75,20.76,64700.0,11.5469,11.5525,11.5302,11.5358,64700.0
2008-10-01 11:20:00,20.76,20.77,20.74,20.75,121600.0,11.5358,11.5414,11.5247,11.5302,121600.0
2008-10-01 11:25:00,20.75,20.75,20.72,20.75,86700.0,11.5302,11.5302,11.5136,11.5302,86700.0
2008-10-01 11:30:00,20.75,20.76,20.72,20.74,53600.0,11.5302,11.5358,11.5136,11.5247,53600.0
2008-10-01 11:35:00,20.74,20.76,20.73,20.75,77500.0,11.5247,11.5358,11.5191,11.5302,77500.0
2008-10-01 11:40:00,20.76,20.76,20.74,20.74,54500.0,11.5358,11.5358,11.5247,11.5247,54500.0
2008-10-01 11:45:00,20.75,20.75,20.7,20.73,80500.0,11.5302,11.5302,11.5025,11.5191,80500.0
2008-10-01 11:50:00,20.72,20.73,20.71,20.73,55500.0,11.5136,11.5191,11.508,11.5191,55500.0
2008-10-01 11:55:00,20.73,20.73,20.69,20.7,90200.0,11.5191,11.5191,11.4969,11.5025,90200.0
2008-10-01 12:00:00,20.7,20.7,20.66,20.67,115100.0,11.5025,11.5025,11.4802,11.4858,115100.0
2008-10-01 12:05:00,20.67,20.7,20.67,20.7,96100.0,11.4858,11.5025,11.4858,11.5025,96100.0
2008-10-01 12:10:00,20.7,20.71,20.67,20.68,93600.0,11.5025,11.508,11.4858,11.4914,93600.0
2008-10-01 12:15:00,20.69,20.83,20.68,20.82,153500.0,11.4969,11.5747,11.4914,11.5691,153500.0
2008-10-01 12:20:00,20.81,20.85,20.77,20.84,78000.0,11.5636,11.5858,11.5414,11.5803,78000.0
2008-10-01 12:25:00,20.84,20.89,20.8,20.81,98100.0,11.5803,11.608,11.558,11.5636,98100.0
2008-10-01 12:30:00,20.81,20.95,20.81,20.88,129400.0,11.5636,11.6414,11.5636,11.6025,129400.0
2008-10-01 12:35:00,20.88,20.92,20.85,20.86,76000.0,11.6025,11.6247,11.5858,11.5914,76000.0
2008-10-01 12:40:00,20.86,20.9,20.85,20.85,114200.0,11.5914,11.6136,11.5858,11.5858,114200.0
2008-10-01 12:45:00,20.86,20.88,20.85,20.87,59900.0,11.5914,11.6025,11.5858,11.5969,59900.0
2008-10-01 12:50:00,20.87,20.89,20.82,20.84,106300.0,11.5969,11.608,11.5691,11.5803,106300.0
2008-10-01 12:55:00,20.83,20.86,20.83,20.86,52700.0,11.5747,11.5914,11.5747,11.5914,52700.0
2008-10-01 13:00:00,20.85,20.86,20.81,20.82,117800.0,11.5858,11.5914,11.5636,11.5691,117800.0
2008-10-01 13:05:00,20.81,20.83,20.8,20.82,115600.0,11.5636,11.5747,11.558,11.5691,115600.0
2008-10-01 13:10:00,20.82,20.83,20.78,20.78,150300.0,11.5691,11.5747,11.5469,11.5469,150300.0
2008-10-01 13:15:00,20.78,20.79,20.76,20.78,94300.0,11.5469,11.5525,11.5358,11.5469,94300.0
2008-10-01 13:20:00,20.78,20.84,20.77,20.8,107100.0,11.5469,11.5803,11.5414,11.558,107100.0
2008-10-01 13:25:00,20.8,20.84,20.8,20.84,98100.0,11.558,11.5803,11.558,11.5803,98100.0
2008-10-01 13:30:00,20.85,20.86,20.76,20.76,104700.0,11.5858,11.5914,11.5358,11.5358,104700.0
2008-10-01 13:35:00,20.76,20.78,20.71,20.73,80300.0,11.5358,11.5469,11.508,11.5191,80300.0
2008-10-01 13:40:00,20.73,20.87,20.64,20.82,204500.0,11.5191,11.5969,11.4691,11.5691,204500.0
2008-10-01 13:45:00,20.87,20.87,20.72,20.83,359600.0,11.5969,11.5969,11.5136,11.5747,359600.0
2008-10-01 13:50:00,20.83,20.88,20.81,20.81,148700.0,11.5747,11.6025,11.5636,11.5636,148700.0
2008-10-01 13:55:00,20.81,20.85,20.8,20.82,110800.0,11.5636,11.5858,11.558,11.5691,110800.0
2008-10-01 14:00:00,20.81,20.83,20.76,20.77,125700.0,11.5636,11.5747,11.5358,11.5414,125700.0
2008-10-01 14:05:00,20.77,20.81,20.75,20.79,146700.0,11.5414,11.5636,11.5302,11.5525,146700.0
2008-10-01 14:10:00,20.77,20.79,20.74,20.75,194700.0,11.5414,11.5525,11.5247,11.5302,194700.0
2008-10-01 14:15:00,20.76,20.79,20.73,20.74,143200.0,11.5358,11.5525,11.5191,11.5247,143200.0
2008-10-01 14:20:00,20.74,20.75,20.69,20.72,205600.0,11.5247,11.5302,11.4969,11.5136,205600.0
2008-10-01 14:25:00,20.73,20.75,20.7,20.75,107000.0,11.5191,11.5302,11.5025,11.5302,107000.0
2008-10-01 14:30:00,20.74,20.75,20.66,20.68,108300.0,11.5247,11.5302,11.4802,11.4914,108300.0
2008-10-01 14:35:00,20.67,20.73,20.66,20.73,121400.0,11.4858,11.5191,11.4802,11.5191,121400.0
2008-10-01 14:40:00,20.73,20.75,20.7,20.75,162600.0,11.5191,11.5302,11.5025,11.5302,162600.0
2008-10-01 14:45:00,20.74,20.78,20.71,20.75,125000.0,11.5247,11.5469,11.508,11.5302,125000.0
2008-10-01 14:50:00,20.76,20.8,20.74,20.74,163400.0,11.5358,11.558,11.5247,11.5247,163400.0
2008-10-01 14:55:00,20.74,20.77,20.65,20.71,170900.0,11.5247,11.5414,11.4747,11.508,170900.0
2008-10-01 15:00:00,20.71,20.73,20.69,20.7,133900.0,11.508,11.5191,11.4969,11.5025,133900.0
2008-10-01 15:05:00,20.7,20.73,20.66,20.73,163200.0,11.5025,11.5191,11.4802,11.5191,163200.0
2008-10-01 15:10:00,20.73,20.8,20.72,20.74,165600.0,11.5191,11.558,11.5136,11.5247,165600.0
2008-10-01 15:15:00,20.74,20.78,20.72,20.75,247800.0,11.5247,11.5469,11.5136,11.5302,247800.0
2008-10-01 15:20:00,20.76,20.77,20.75,20.77,110100.0,11.5358,11.5414,11.5302,11.5414,110100.0
2008-10-01 15:25:00,20.76,20.78,20.75,20.77,222800.0,11.5358,11.5469,11.5302,11.5414,222800.0
2008-10-01 15:30:00,20.78,20.85,20.78,20.83,154400.0,11.5469,11.5858,11.5469,11.5747,154400.0
2008-10-01 15:35:00,20.82,20.83,20.75,20.76,214900.0,11.5691,11.5747,11.5302,11.5358,214900.0
2008-10-01 15:40:00,20.76,20.79,20.73,20.76,335800.0,11.5358,11.5525,11.5191,11.5358,335800.0
2008-10-01 15:45:00,20.75,20.77,20.75,20.77,344000.0,11.5302,11.5414,11.5302,11.5414,344000.0
2008-10-01 15:50:00,20.77,20.8,20.76,20.78,285400.0,11.5414,11.558,11.5358,11.5469,285400.0
2008-10-01 15:55:00,20.78,20.8,20.75,20.78,333400.0,11.5469,11.558,11.5302,11.5469,333400.0
2008-10-02 09:30:00,20.77,20.98,20.59,20.95,194200.0,11.5414,11.6581,11.4413,11.6414,194200.0
2008-10-02 09:35:00,20.95,21.01,20.91,21.01,109500.0,11.6414,11.6747,11.6192,11.6747,109500.0
2008-10-02 09:40:00,21.0,21.18,20.99,21.13,180200.0,11.6692,11.7692,11.6636,11.7414,180200.0
2008-10-02 09:45:00,21.12,21.17,21.02,21.09,223300.0,11.7358,11.7636,11.6803,11.7192,223300.0
2008-10-02 09:50:00,21.08,21.1,20.97,20.97,184800.0,11.7136,11.7247,11.6525,11.6525,184800.0
2008-10-02 09:55:00,20.97,21.01,20.92,20.97,147600.0,11.6525,11.6747,11.6247,11.6525,147600.0
2008-10-02 10:00:00,20.97,20.97,20.88,20.91,132400.0,11.6525,11.6525,11.6025,11.6192,132400.0
2008-10-02 10:05:00,20.9,20.9,20.83,20.83,133600.0,11.6136,11.6136,11.5747,11.5747,133600.0
2008-10-02 10:10:00,20.84,20.9,20.83,20.9,90800.0,11.5803,11.6136,11.5747,11.6136,90800.0
2008-10-02 10:15:00,20.9,20.93,20.84,20.86,103700.0,11.6136,11.6303,11.5803,11.5914,103700.0
2008-10-02 10:20:00,20.87,20.88,20.74,20.75,80700.0,11.5969,11.6025,11.5247,11.5302,80700.0
2008-10-02 10:25:00,20.75,20.78,20.72,20.75,136300.0,11.5302,11.5469,11.5136,11.5302,136300.0
2008-10-02 10:30:00,20.76,20.82,20.75,20.82,112800.0,11.5358,11.5691,11.5302,11.5691,112800.0
2008-10-02 10:35:00,20.82,20.84,20.75,20.78,87500.0,11.5691,11.5803,11.5302,11.5469,87500.0
2008-10-02 10:40:00,20.77,20.79,20.74,20.78,81900.0,11.5414,11.5525,11.5247,11.5469,81900.0
2008-10-02 10:45:00,20.78,20.8,20.75,20.8,64400.0,11.5469,11.558,11.5302,11.558,64400.0
2008-10-02 10:50:00,20.8,20.86,20.8,20.85,69400.0,11.558,11.5914,11.558,11.5858,69400.0
2008-10-02 10:55:00,20.85,20.87,20.8,20.81,125500.0,11.5858,11.5969,11.558,11.5636,125500.0
2008-10-02 11:00:00,20.81,20.86,20.81,20.85,49500.0,11.5636,11.5914,11.5636,11.5858,49500.0
2008-10-02 11:05:00,20.84,20.86,20.7,20.74,114900.0,11.5803,11.5914,11.5025,11.5247,114900.0
2008-10-02 11:10:00,20.73,20.75,20.69,20.71,86600.0,11.5191,11.5302,11.4969,11.508,86600.0
2008-10-02 11:15:00,20.72,20.72,20.62,20.63,206300.0,11.5136,11.5136,11.458,11.4636,206300.0
2008-10-02 11:20:00,20.62,20.65,20.58,20.58,124700.0,11.458,11.4747,11.4358,11.4358,124700.0
2008-10-02 11:25:00,20.59,20.67,20.58,20.66,179400.0,11.4413,11.4858,11.4358,11.4802,179400.0
2008-10-02 11:30:00,20.65,20.66,20.53,20.54,127400.0,11.4747,11.4802,11.408,11.4136,127400.0
2008-10-02 11:35:00,20.53,20.54,20.49,20.54,124200.0,11.408,11.4136,11.3858,11.4136,124200.0
2008-10-02 11:40:00,20.54,20.57,20.53,20.55,140600.0,11.4136,11.4302,11.408,11.4191,140600.0
2008-10-02 11:45:00,20.54,20.55,20.5,20.54,137700.0,11.4136,11.4191,11.3913,11.4136,137700.0
2008-10-02 11:50:00,20.53,20.56,20.53,20.56,49400.0,11.408,11.4247,11.408,11.4247,49400.0
2008-10-02 11:55:00,20.55,20.61,20.55,20.6,58000.0,11.4191,11.4525,11.4191,11.4469,58000.0
2008-10-02 12:00:00,20.58,20.68,20.58,20.67,68000.0,11.4358,11.4914,11.4358,11.4858,68000.0
2008-10-02 12:05:00,20.67,20.69,20.64,20.65,67000.0,11.4858,11.4969,11.4691,11.4747,67000.0
2008-10-02 12:10:00,20.65,20.65,20.6,20.6,53900.0,11.4747,11.4747,11.4469,11.4469,53900.0
2008-10-02 12:15:00,20.6,20.7,20.6,20.69,54100.0,11.4469,11.5025,11.4469,11.4969,54100.0
2008-10-02 12:20:00,20.69,20.71,20.68,20.71,53600.0,11.4969,11.508,11.4914,11.508,53600.0
2008-10-02 12:25:00,20.71,20.72,20.66,20.67,56800.0,11.508,11.5136,11.4802,11.4858,56800.0
2008-10-02 12:30:00,20.67,20.69,20.6,20.6,53300.0,11.4858,11.4969,11.4469,11.4469,53300.0
2008-10-02 12:35:00,20.61,20.63,20.58,20.58,37700.0,11.4525,11.4636,11.4358,11.4358,37700.0
2008-10-02 12:40:00,20.57,20.59,20.55,20.55,78700.0,11.4302,11.4413,11.4191,11.4191,78700.0
2008-10-02 12:45:00,20.56,20.56,20.5,20.53,64900.0,11.4247,11.4247,11.3913,11.408,64900.0
2008-10-02 12:50:00,20.54,20.61,20.53,20.58,75100.0,11.4136,11.4525,11.408,11.4358,75100.0
2008-10-02 12:55:00,20.58,20.6,20.57,20.6,42000.0,11.4358,11.4469,11.4302,11.4469,42000.0
2008-10-02 13:00:00,20.59,20.6,20.53,20.53,53900.0,11.4413,11.4469,11.408,11.408,53900.0
2008-10-02 13:05:00,20.53,20.54,20.49,20.51,53300.0,11.408,11.4136,11.3858,11.3969,53300.0
2008-10-02 13:10:00,20.51,20.54,20.46,20.51,86200.0,11.3969,11.4136,11.3691,11.3969,86200.0
2008-10-02 13:15:00,20.52,20.57,20.49,20.57,101200.0,11.4024,11.4302,11.3858,11.4302,101200.0
2008-10-02 13:20:00,20.56,20.62,20.53,20.53,106900.0,11.4247,11.458,11.408,11.408,106900.0
2008-10-02 13:25:00,20.54,20.61,20.52,20.59,80600.0,11.4136,11.4525,11.4024,11.4413,80600.0
2008-10-02 13:30:00,20.6,20.65,20.58,20.63,107800.0,11.4469,11.4747,11.4358,11.4636,107800.0
2008-10-02 13:35:00,20.63,20.63,20.55,20.55,66300.0,11.4636,11.4636,11.4191,11.4191,66300.0
2008-10-02 13:40:00,20.55,20.65,20.48,20.64,144500.0,11.4191,11.4747,11.3802,11.4691,144500.0
2008-10-02 13:45:00,20.65,20.7,20.55,20.57,136000.0,11.4747,11.5025,11.4191,11.4302,136000.0
2008-10-02 13:50:00,20.57,20.61,20.4,20.5,186700.0,11.4302,11.4525,11.3358,11.3913,186700.0
2008-10-02 13:55:00,20.51,20.6,20.49,20.56,76300.0,11.3969,11.4469,11.3858,11.4247,76300.0
2008-10-02 14:00:00,20.56,20.65,20.55,20.58,123300.0,11.4247,11.4747,11.4191,11.4358,123300.0
2008-10-02 14:05:00,20.58,20.64,20.54,20.56,97300.0,11.4358,11.4691,11.4136,11.4247,97300.0
2008-10-02 14:10:00,20.56,20.68,20.55,20.62,129900.0,11.4247,11.4914,11.4191,11.458,129900.0
2008-10-02 14:15:00,20.62,20.63,20.57,20.58,95900.0,11.458,11.4636,11.4302,11.4358,95900.0
2008-10-02 14:20:00,20.58,20.59,20.53,20.53,117700.0,11.4358,11.4413,11.408,11.408,117700.0
2008-10-02 14:25:00,20.54,20.57,20.52,20.53,110700.0,11.4136,11.4302,11.4024,11.408,110700.0
2008-10-02 14:30:00,20.54,20.55,20.46,20.51,103600.0,11.4136,11.4191,11.3691,11.3969,103600.0
2008-10-02 14:35:00,20.5,20.55,20.43,20.54,128400.0,11.3913,11.4191,11.3524,11.4136,128400.0
2008-10-02 14:40:00,20.54,20.55,20.46,20.46,101500.0,11.4136,11.4191,11.3691,11.3691,101500.0
2008-10-02 14:45:00,20.47,20.54,20.45,20.48,156300.0,11.3747,11.4136,11.3635,11.3802,156300.0
2008-10-02 14:50:00,20.49,20.5,20.44,20.48,72100.0,11.3858,11.3913,11.358,11.3802,72100.0
2008-10-02 14:55:00,20.48,20.55,20.48,20.53,986300.0,11.3802,11.4191,11.3802,11.408,986300.0
2008-10-02 15:00:00,20.53,20.56,20.51,20.55,158500.0,11.408,11.4247,11.3969,11.4191,158500.0
2008-10-02 15:05:00,20.56,20.61,20.53,20.58,193300.0,11.4247,11.4525,11.408,11.4358,193300.0
2008-10-02 15:10:00,20.58,20.59,20.52,20.53,148300.0,11.4358,11.4413,11.4024,11.408,148300.0
2008-10-02 15:15:00,20.52,20.52,20.43,20.45,153900.0,11.4024,11.4024,11.3524,11.3635,153900.0
2008-10-02 15:20:00,20.46,20.52,20.42,20.52,177600.0,11.3691,11.4024,11.3469,11.4024,177600.0
2008-10-02 15:25:00,20.52,20.53,20.43,20.45,182900.0,11.4024,11.408,11.3524,11.3635,182900.0
2008-10-02 15:30:00,20.44,20.54,20.43,20.5,191900.0,11.358,11.4136,11.3524,11.3913,191900.0
2008-10-02 15:35:00,20.5,20.51,20.37,20.38,251500.0,11.3913,11.3969,11.3191,11.3246,251500.0
2008-10-02 15:40:00,20.38,20.4,20.35,20.38,301800.0,11.3246,11.3358,11.308,11.3246,301800.0
2008-10-02 15:45:00,20.38,20.39,20.3,20.34,223900.0,11.3246,11.3302,11.2802,11.3024,223900.0
2008-10-02 15:50:00,20.34,20.45,20.34,20.44,330300.0,11.3024,11.3635,11.3024,11.358,330300.0
2008-10-02 15:55:00,20.43,20.47,20.38,20.41,549300.0,11.3524,11.3747,11.3246,11.3413,549300.0
2008-10-03 09:30:00,20.63,20.65,20.47,20.61,163200.0,11.4636,11.4747,11.3747,11.4525,163200.0
2008-10-03 09:35:00,20.61,20.63,20.59,20.6,96600.0,11.4525,11.4636,11.4413,11.4469,96600.0
2008-10-03 09:40:00,20.61,20.74,20.6,20.71,130300.0,11.4525,11.5247,11.4469,11.508,130300.0
2008-10-03 09:45:00,20.71,20.77,20.69,20.75,108400.0,11.508,11.5414,11.4969,11.5302,108400.0
2008-10-03 09:50:00,20.75,20.79,20.75,20.77,116400.0,11.5302,11.5525,11.5302,11.5414,116400.0
2008-10-03 09:55:00,20.77,20.79,20.74,20.79,158400.0,11.5414,11.5525,11.5247,11.5525,158400.0
2008-10-03 10:00:00,20.79,20.82,20.73,20.73,139200.0,11.5525,11.5691,11.5191,11.5191,139200.0
2008-10-03 10:05:00,20.73,20.73,20.67,20.67,111200.0,11.5191,11.5191,11.4858,11.4858,111200.0
2008-10-03 10:10:00,20.67,20.71,20.65,20.7,171100.0,11.4858,11.508,11.4747,11.5025,171100.0
2008-10-03 10:15:00,20.7,20.76,20.63,20.64,250100.0,11.5025,11.5358,11.4636,11.4691,250100.0
2008-10-03 10:20:00,20.65,20.72,20.63,20.65,154600.0,11.4747,11.5136,11.4636,11.4747,154600.0
2008-10-03 10:25:00,20.65,20.72,20.64,20.72,144300.0,11.4747,11.5136,11.4691,11.5136,144300.0
2008-10-03 10:30:00,20.72,20.76,20.7,20.74,209500.0,11.5136,11.5358,11.5025,11.5247,209500.0
2008-10-03 10:35:00,20.74,20.75,20.62,20.64,181100.0,11.5247,11.5302,11.458,11.4691,181100.0
2008-10-03 10:40:00,20.63,20.71,20.63,20.66,134700.0,11.4636,11.508,11.4636,11.4802,134700.0
2008-10-03 10:45:00,20.67,20.77,20.66,20.77,153800.0,11.4858,11.5414,11.4802,11.5414,153800.0
2008-10-03 10:50:00,20.77,20.81,20.74,20.8,170800.0,11.5414,11.5636,11.5247,11.558,170800.0
2008-10-03 10:55:00,20.8,20.81,20.77,20.81,72500.0,11.558,11.5636,11.5414,11.5636,72500.0
2008-10-03 11:00:00,20.81,20.93,20.81,20.87,180900.0,11.5636,11.6303,11.5636,11.5969,180900.0
2008-10-03 11:05:00,20.87,20.88,20.78,20.79,280900.0,11.5969,11.6025,11.5469,11.5525,280900.0
2008-10-03 11:10:00,20.79,20.81,20.73,20.73,161300.0,11.5525,11.5636,11.5191,11.5191,161300.0
2008-10-03 11:15:00,20.73,20.75,20.71,20.71,177800.0,11.5191,11.5302,11.508,11.508,177800.0
2008-10-03 11:20:00,20.71,20.78,20.71,20.78,146600.0,11.508,11.5469,11.508,11.5469,146600.0
2008-10-03 11:25:00,20.78,20.81,20.78,20.79,110800.0,11.5469,11.5636,11.5469,11.5525,110800.0
2008-10-03 11:30:00,20.79,20.87,20.79,20.87,173100.0,11.5525,11.5969,11.5525,11.5969,173100.0
2008-10-03 11:35:00,20.87,20.89,20.83,20.85,175400.0,11.5969,11.608,11.5747,11.5858,175400.0
2008-10-03 11:40:00,20.85,20.89,20.84,20.85,162500.0,11.5858,11.608,11.5803,11.5858,162500.0
2008-10-03 11:45:00,20.84,20.85,20.8,20.81,96500.0,11.5803,11.5858,11.558,11.5636,96500.0
2008-10-03 11:50:00,20.8,20.81,20.77,20.78,81300.0,11.558,11.5636,11.5414,11.5469,81300.0
2008-10-03 11:55:00,20.77,20.82,20.77,20.8,74000.0,11.5414,11.5691,11.5414,11.558,74000.0
2008-10-03 12:00:00,20.8,20.85,20.8,20.84,88400.0,11.558,11.5858,11.558,11.5803,88400.0
2008-10-03 12:05:00,20.84,20.85,20.8,20.8,71500.0,11.5803,11.5858,11.558,11.558,71500.0
2008-10-03 12:10:00,20.81,20.81,20.79,20.79,78200.0,11.5636,11.5636,11.5525,11.5525,78200.0
2008-10-03 12:15:00,20.79,20.8,20.75,20.76,91900.0,11.5525,11.558,11.5302,11.5358,91900.0
2008-10-03 12:20:00,20.77,20.77,20.64,20.64,127900.0,11.5414,11.5414,11.4691,11.4691,127900.0
2008-10-03 12:25:00,20.64,20.66,20.58,20.62,224400.0,11.4691,11.4802,11.4358,11.458,224400.0
2008-10-03 12:30:00,20.61,20.7,20.6,20.7,108000.0,11.4525,11.5025,11.4469,11.5025,108000.0
2008-10-03 12:35:00,20.7,20.75,20.7,20.75,89300.0,11.5025,11.5302,11.5025,11.5302,89300.0
2008-10-03 12:40:00,20.75,20.82,20.73,20.8,93100.0,11.5302,11.5691,11.5191,11.558,93100.0
2008-10-03 12:45:00,20.81,20.83,20.77,20.81,88400.0,11.5636,11.5747,11.5414,11.5636,88400.0
2008-10-03 12:50:00,20.81,20.88,20.79,20.88,119300.0,11.5636,11.6025,11.5525,11.6025,119300.0
2008-10-03 12:55:00,20.88,20.93,20.88,20.91,181500.0,11.6025,11.6303,11.6025,11.6192,181500.0
2008-10-03 13:00:00,20.9,20.91,20.82,20.83,104400.0,11.6136,11.6192,11.5691,11.5747,104400.0
2008-10-03 13:05:00,20.83,20.94,20.83,20.9,197300.0,11.5747,11.6358,11.5747,11.6136,197300.0
2008-10-03 13:10:00,20.9,20.93,20.83,20.89,120000.0,11.6136,11.6303,11.5747,11.608,120000.0
2008-10-03 13:15:00,20.89,20.9,20.77,20.8,151100.0,11.608,11.6136,11.5414,11.558,151100.0
2008-10-03 13:20:00,20.8,20.87,20.7,20.75,249600.0,11.558,11.5969,11.5025,11.5302,249600.0
2008-10-03 13:25:00,20.75,20.9,20.74,20.87,236800.0,11.5302,11.6136,11.5247,11.5969,236800.0
2008-10-03 13:30:00,20.88,20.9,20.72,20.79,231400.0,11.6025,11.6136,11.5136,11.5525,231400.0
2008-10-03 13:35:00,20.8,20.87,20.72,20.74,330800.0,11.558,11.5969,11.5136,11.5247,330800.0
2008-10-03 13:40:00,20.74,20.75,20.58,20.6,217800.0,11.5247,11.5302,11.4358,11.4469,217800.0
2008-10-03 13:45:00,20.6,20.75,20.58,20.74,252800.0,11.4469,11.5302,11.4358,11.5247,252800.0
2008-10-03 13:50:00,20.74,20.84,20.62,20.62,297500.0,11.5247,11.5803,11.458,11.458,297500.0
2008-10-03 13:55:00,20.62,20.76,20.62,20.73,221700.0,11.458,11.5358,11.458,11.5191,221700.0
2008-10-03 14:00:00,20.74,20.75,20.58,20.62,201400.0,11.5247,11.5302,11.4358,11.458,201400.0
2008-10-03 14:05:00,20.62,20.71,20.62,20.68,139500.0,11.458,11.508,11.458,11.4914,139500.0
2008-10-03 14:10:00,20.67,20.72,20.64,20.64,250400.0,11.4858,11.5136,11.4691,11.4691,250400.0
2008-10-03 14:15:00,20.64,20.65,20.6,20.64,100500.0,11.4691,11.4747,11.4469,11.4691,100500.0
2008-10-03 14:20:00,20.63,20.65,20.56,20.6,163200.0,11.4636,11.4747,11.4247,11.4469,163200.0
2008-10-03 14:25:00,20.6,20.63,20.49,20.53,211700.0,11.4469,11.4636,11.3858,11.408,211700.0
2008-10-03 14:30:00,20.55,20.58,20.49,20.55,292400.0,11.4191,11.4358,11.3858,11.4191,292400.0
2008-10-03 14:35:00,20.56,20.68,20.55,20.64,149500.0,11.4247,11.4914,11.4191,11.4691,149500.0
2008-10-03 14:40:00,20.64,20.68,20.58,20.59,160900.0,11.4691,11.4914,11.4358,11.4413,160900.0
2008-10-03 14:45:00,20.59,20.63,20.5,20.53,212500.0,11.4413,11.4636,11.3913,11.408,212500.0
2008-10-03 14:50:00,20.53,20.56,20.5,20.51,203100.0,11.408,11.4247,11.3913,11.3969,203100.0
2008-10-03 14:55:00,20.51,20.57,20.45,20.55,180300.0,11.3969,11.4302,11.3635,11.4191,180300.0
2008-10-03 15:00:00,20.55,20.62,20.55,20.61,141000.0,11.4191,11.458,11.4191,11.4525,141000.0
2008-10-03 15:05:00,20.61,20.66,20.59,20.62,161000.0,11.4525,11.4802,11.4413,11.458,161000.0
2008-10-03 15:10:00,20.61,20.62,20.56,20.61,127400.0,11.4525,11.458,11.4247,11.4525,127400.0
2008-10-03 15:15:00,20.61,20.67,20.6,20.61,176000.0,11.4525,11.4858,11.4469,11.4525,176000.0
2008-10-03 15:20:00,20.61,20.64,20.57,20.57,188100.0,11.4525,11.4691,11.4302,11.4302,188100.0
2008-10-03 15:25:00,20.57,20.63,20.55,20.61,155500.0,11.4302,11.4636,11.4191,11.4525,155500.0
2008-10-03 15:30:00,20.61,20.68,20.61,20.66,319400.0,11.4525,11.4914,11.4525,11.4802,319400.0
2008-10-03 15:35:00,20.66,20.67,20.49,20.5,313000.0,11.4802,11.4858,11.3858,11.3913,313000.0
2008-10-03 15:40:00,20.49,20.49,20.38,20.38,356900.0,11.3858,11.3858,11.3246,11.3246,356900.0
2008-10-03 15:45:00,20.39,20.4,20.31,20.31,336100.0,11.3302,11.3358,11.2858,11.2858,336100.0
2008-10-03 15:50:00,20.31,20.42,20.31,20.42,516200.0,11.2858,11.3469,11.2858,11.3469,516200.0
2008-10-03 15:55:00,20.42,20.48,20.38,20.47,545100.0,11.3469,11.3802,11.3246,11.3747,545100.0
2008-10-06 09:30:00,19.98,20.45,19.96,20.23,332300.0,11.1024,11.3635,11.0913,11.2413,332300.0
2008-10-06 09:35:00,20.23,20.33,20.2,20.32,154000.0,11.2413,11.2969,11.2246,11.2913,154000.0
2008-10-06 09:40:00,20.32,20.32,20.07,20.1,183100.0,11.2913,11.2913,11.1524,11.1691,183100.0
2008-10-06 09:45:00,20.09,20.19,20.08,20.15,209200.0,11.1635,11.2191,11.1579,11.1968,209200.0
2008-10-06 09:50:00,20.15,20.2,20.06,20.07,189800.0,11.1968,11.2246,11.1468,11.1524,189800.0
2008-10-06 09:55:00,20.07,20.09,19.97,20.04,198300.0,11.1524,11.1635,11.0968,11.1357,198300.0
2008-10-06 10:00:00,20.05,20.05,19.75,19.77,383800.0,11.1413,11.1413,10.9746,10.9857,383800.0
2008-10-06 10:05:00,19.77,19.77,19.65,19.7,393900.0,10.9857,10.9857,10.919,10.9468,393900.0
2008-10-06 10:10:00,19.71,19.73,19.58,19.59,270400.0,10.9523,10.9635,10.8801,10.8857,270400.0
2008-10-06 10:15:00,19.58,19.62,19.41,19.43,409200.0,10.8801,10.9023,10.7856,10.7968,409200.0
2008-10-06 10:20:00,19.42,19.46,19.26,19.3,574300.0,10.7912,10.8134,10.7023,10.7245,574300.0
2008-10-06 10:25:00,19.31,19.36,19.25,19.28,229300.0,10.7301,10.7579,10.6967,10.7134,229300.0
2008-10-06 10:30:00,19.28,19.34,19.26,19.33,170000.0,10.7134,10.7467,10.7023,10.7412,170000.0
2008-10-06 10:35:00,19.33,19.37,19.26,19.26,196200.0,10.7412,10.7634,10.7023,10.7023,196200.0
2008-10-06 10:40:00,19.27,19.31,19.11,19.14,391700.0,10.7078,10.7301,10.6189,10.6356,391700.0
2008-10-06 10:45:00,19.14,19.22,19.08,19.08,319300.0,10.6356,10.6801,10.6023,10.6023,319300.0
2008-10-06 10:50:00,19.08,19.09,18.8,18.87,372100.0,10.6023,10.6078,10.4467,10.4856,372100.0
2008-10-06 10:55:00,18.88,18.96,18.82,18.95,392600.0,10.4911,10.5356,10.4578,10.53,392600.0
2008-10-06 11:00:00,18.95,19.29,18.95,19.28,412000.0,10.53,10.719,10.53,10.7134,412000.0
2008-10-06 11:05:00,19.28,19.43,19.2,19.43,786700.0,10.7134,10.7968,10.669,10.7968,786700.0
2008-10-06 11:10:00,19.43,19.49,19.39,19.39,315500.0,10.7968,10.8301,10.7745,10.7745,315500.0
2008-10-06 11:15:00,19.4,19.6,19.39,19.6,256200.0,10.7801,10.8912,10.7745,10.8912,256200.0
2008-10-06 11:20:00,19.59,19.66,19.53,19.62,334900.0,10.8857,10.9246,10.8523,10.9023,334900.0
2008-10-06 11:25:00,19.62,19.69,19.58,19.65,371700.0,10.9023,10.9412,10.8801,10.919,371700.0
2008-10-06 11:30:00,19.64,19.66,19.58,19.63,388400.0,10.9134,10.9246,10.8801,10.9079,388400.0
2008-10-06 11:35:00,19.63,19.66,19.45,19.51,334700.0,10.9079,10.9246,10.8079,10.8412,334700.0
2008-10-06 11:40:00,19.52,19.56,19.46,19.47,144800.0,10.8468,10.869,10.8134,10.819,144800.0
2008-10-06 11:45:00,19.46,19.55,19.4,19.41,156500.0,10.8134,10.8634,10.7801,10.7856,156500.0
2008-10-06 11:50:00,19.4,19.41,19.32,19.41,215600.0,10.7801,10.7856,10.7356,10.7856,215600.0
2008-10-06 11:55:00,19.41,19.42,19.33,19.33,128300.0,10.7856,10.7912,10.7412,10.7412,128300.0
2008-10-06 12:00:00,19.32,19.46,19.32,19.45,114700.0,10.7356,10.8134,10.7356,10.8079,114700.0
2008-10-06 12:05:00,19.45,19.51,19.44,19.49,226500.0,10.8079,10.8412,10.8023,10.8301,226500.0
2008-10-06 12:10:00,19.49,19.51,19.45,19.48,181700.0,10.8301,10.8412,10.8079,10.8245,181700.0
2008-10-06 12:15:00,19.48,19.5,19.41,19.47,185700.0,10.8245,10.8357,10.7856,10.819,185700.0
2008-10-06 12:20:00,19.47,19.48,19.42,19.46,127200.0,10.819,10.8245,10.7912,10.8134,127200.0
2008-10-06 12:25:00,19.46,19.47,19.41,19.44,127800.0,10.8134,10.819,10.7856,10.8023,127800.0
2008-10-06 12:30:00,19.44,19.5,19.42,19.48,315000.0,10.8023,10.8357,10.7912,10.8245,315000.0
2008-10-06 12:35:00,19.48,19.51,19.44,19.47,284000.0,10.8245,10.8412,10.8023,10.819,284000.0
2008-10-06 12:40:00,19.46,19.51,19.44,19.5,152500.0,10.8134,10.8412,10.8023,10.8357,152500.0
2008-10-06 12:45:00,19.5,19.54,19.49,19.51,245000.0,10.8357,10.8579,10.8301,10.8412,245000.0
2008-10-06 12:50:00,19.51,19.53,19.48,19.51,107100.0,10.8412,10.8523,10.8245,10.8412,107100.0
2008-10-06 12:55:00,19.5,19.56,19.49,19.53,197900.0,10.8357,10.869,10.8301,10.8523,197900.0
2008-10-06 13:00:00,19.53,19.58,19.48,19.55,203600.0,10.8523,10.8801,10.8245,10.8634,203600.0
2008-10-06 13:05:00,19.55,19.63,19.52,19.6,213300.0,10.8634,10.9079,10.8468,10.8912,213300.0
2008-10-06 13:10:00,19.6,19.63,19.58,19.6,172900.0,10.8912,10.9079,10.8801,10.8912,172900.0
2008-10-06 13:15:00,19.59,19.65,19.58,19.62,110300.0,10.8857,10.919,10.8801,10.9023,110300.0
2008-10-06 13:20:00,19.63,19.7,19.61,19.67,214700.0,10.9079,10.9468,10.8968,10.9301,214700.0
2008-10-06 13:25:00,19.67,19.71,19.62,19.65,131200.0,10.9301,10.9523,10.9023,10.919,131200.0
2008-10-06 13:30:00,19.64,19.65,19.54,19.54,85600.0,10.9134,10.919,10.8579,10.8579,85600.0
2008-10-06 13:35:00,19.53,19.57,19.51,19.55,152900.0,10.8523,10.8746,10.8412,10.8634,152900.0
2008-10-06 13:40:00,19.55,19.59,19.53,19.55,240600.0,10.8634,10.8857,10.8523,10.8634,240600.0
2008-10-06 13:45:00,19.55,19.56,19.5,19.5,294400.0,10.8634,10.869,10.8357,10.8357,294400.0
2008-10-06 13:50:00,19.5,19.53,19.43,19.47,106700.0,10.8357,10.8523,10.7968,10.819,106700.0
2008-10-06 13:55:00,19.47,19.51,19.45,19.5,129700.0,10.819,10.8412,10.8079,10.8357,129700.0
2008-10-06 14:00:00,19.49,19.5,19.42,19.44,130700.0,10.8301,10.8357,10.7912,10.8023,130700.0
2008-10-06 14:05:00,19.44,19.49,19.43,19.44,245000.0,10.8023,10.8301,10.7968,10.8023,245000.0
2008-10-06 14:10:00,19.45,19.51,19.35,19.37,204100.0,10.8079,10.8412,10.7523,10.7634,204100.0
2008-10-06 14:15:00,19.36,19.4,19.29,19.31,175800.0,10.7579,10.7801,10.719,10.7301,175800.0
2008-10-06 14:20:00,19.31,19.35,19.25,19.25,206800.0,10.7301,10.7523,10.6967,10.6967,206800.0
2008-10-06 14:25:00,19.25,19.31,19.2,19.25,288700.0,10.6967,10.7301,10.669,10.6967,288700.0
2008-10-06 14:30:00,19.24,19.25,19.15,19.24,266800.0,10.6912,10.6967,10.6412,10.6912,266800.0
2008-10-06 14:35:00,19.24,19.31,19.22,19.22,281600.0,10.6912,10.7301,10.6801,10.6801,281600.0
2008-10-06 14:40:00,19.23,19.25,19.06,19.06,182400.0,10.6856,10.6967,10.5912,10.5912,182400.0
2008-10-06 14:45:00,19.07,19.08,19.0,19.07,183400.0,10.5967,10.6023,10.5578,10.5967,183400.0
2008-10-06 14:50:00,19.07,19.11,19.03,19.08,252900.0,10.5967,10.6189,10.5745,10.6023,252900.0
2008-10-06 14:55:00,19.09,19.2,19.07,19.13,163500.0,10.6078,10.669,10.5967,10.6301,163500.0
2008-10-06 15:00:00,19.13,19.25,19.08,19.25,339600.0,10.6301,10.6967,10.6023,10.6967,339600.0
2008-10-06 15:05:00,19.24,19.34,19.21,19.29,435800.0,10.6912,10.7467,10.6745,10.719,435800.0
2008-10-06 15:10:00,19.28,19.34,19.22,19.33,421600.0,10.7134,10.7467,10.6801,10.7412,421600.0
2008-10-06 15:15:00,19.33,19.42,19.29,19.38,385100.0,10.7412,10.7912,10.719,10.769,385100.0
2008-10-06 15:20:00,19.39,19.51,19.36,19.38,381400.0,10.7745,10.8412,10.7579,10.769,381400.0
2008-10-06 15:25:00,19.37,19.44,19.27,19.42,794200.0,10.7634,10.8023,10.7078,10.7912,794200.0
2008-10-06 15:30:00,19.42,19.55,19.37,19.38,384500.0,10.7912,10.8634,10.7634,10.769,384500.0
2008-10-06 15:35:00,19.37,19.45,19.2,19.22,420300.0,10.7634,10.8079,10.669,10.6801,420300.0
2008-10-06 15:40:00,19.24,19.33,19.1,19.31,515800.0,10.6912,10.7412,10.6134,10.7301,515800.0
2008-10-06 15:45:00,19.32,19.5,19.24,19.41,517800.0,10.7356,10.8357,10.6912,10.7856,517800.0
2008-10-06 15:50:00,19.41,19.56,19.36,19.51,565100.0,10.7856,10.869,10.7579,10.8412,565100.0
2008-10-06 15:55:00,19.51,19.55,19.25,19.33,886900.0,10.8412,10.8634,10.6967,10.7412,886900.0
2008-10-07 09:30:00,20.11,20.11,19.4,19.71,358100.0,11.1746,11.1746,10.7801,10.9523,358100.0
2008-10-07 09:35:00,19.73,20.03,19.68,19.94,434100.0,10.9635,11.1302,10.9357,11.0802,434100.0
2008-10-07 09:40:00,19.95,20.08,19.93,19.94,304200.0,11.0857,11.1579,11.0746,11.0802,304200.0
2008-10-07 09:45:00,19.94,20.0,19.87,19.99,195700.0,11.0802,11.1135,11.0413,11.1079,195700.0
2008-10-07 09:50:00,19.99,20.07,19.97,19.99,281000.0,11.1079,11.1524,11.0968,11.1079,281000.0
2008-10-07 09:55:00,19.99,20.0,19.86,19.97,241200.0,11.1079,11.1135,11.0357,11.0968,241200.0
2008-10-07 10:00:00,19.97,20.01,19.74,19.91,357000.0,11.0968,11.119,10.969,11.0635,357000.0
2008-10-07 10:05:00,19.91,19.95,19.85,19.91,154900.0,11.0635,11.0857,11.0301,11.0635,154900.0
2008-10-07 10:10:00,19.91,19.95,19.81,19.89,219400.0,11.0635,11.0857,11.0079,11.0524,219400.0
2008-10-07 10:15:00,19.88,19.95,19.86,19.87,318100.0,11.0468,11.0857,11.0357,11.0413,318100.0
2008-10-07 10:20:00,19.87,19.94,19.83,19.94,154900.0,11.0413,11.0802,11.019,11.0802,154900.0
2008-10-07 10:25:00,19.94,20.0,19.91,19.96,277200.0,11.0802,11.1135,11.0635,11.0913,277200.0
2008-10-07 10:30:00,19.95,19.99,19.92,19.97,210400.0,11.0857,11.1079,11.069,11.0968,210400.0
2008-10-07 10:35:00,19.97,19.98,19.9,19.93,266600.0,11.0968,11.1024,11.0579,11.0746,266600.0
2008-10-07 10:40:00,19.94,19.95,19.85,19.93,225600.0,11.0802,11.0857,11.0301,11.0746,225600.0
2008-10-07 10:45:00,19.92,19.95,19.89,19.92,129400.0,11.069,11.0857,11.0524,11.069,129400.0
2008-10-07 10:50:00,19.92,19.93,19.84,19.85,133500.0,11.069,11.0746,11.0246,11.0301,133500.0
2008-10-07 10:55:00,19.85,19.9,19.78,19.88,171900.0,11.0301,11.0579,10.9912,11.0468,171900.0
2008-10-07 11:00:00,19.89,19.9,19.83,19.85,169400.0,11.0524,11.0579,11.019,11.0301,169400.0
2008-10-07 11:05:00,19.86,19.93,19.83,19.92,151900.0,11.0357,11.0746,11.019,11.069,151900.0
2008-10-07 11:10:00,19.91,19.94,19.88,19.94,146300.0,11.0635,11.0802,11.0468,11.0802,146300.0
2008-10-07 11:15:00,19.94,19.96,19.81,19.82,199600.0,11.0802,11.0913,11.0079,11.0135,199600.0
2008-10-07 11:20:00,19.82,19.85,19.74,19.84,256900.0,11.0135,11.0301,10.969,11.0246,256900.0
2008-10-07 11:25:00,19.85,19.87,19.83,19.84,136000.0,11.0301,11.0413,11.019,11.0246,136000.0
2008-10-07 11:30:00,19.84,19.87,19.82,19.82,111400.0,11.0246,11.0413,11.0135,11.0135,111400.0
2008-10-07 11:35:00,19.82,19.93,19.82,19.87,147900.0,11.0135,11.0746,11.0135,11.0413,147900.0
2008-10-07 11:40:00,19.87,19.9,19.82,19.89,124300.0,11.0413,11.0579,11.0135,11.0524,124300.0
2008-10-07 11:45:00,19.89,19.9,19.85,19.88,114200.0,11.0524,11.0579,11.0301,11.0468,114200.0
2008-10-07 11:50:00,19.87,19.87,19.78,19.81,101000.0,11.0413,11.0413,10.9912,11.0079,101000.0
2008-10-07 11:55:00,19.8,19.8,19.7,19.75,214000.0,11.0024,11.0024,10.9468,10.9746,214000.0
2008-10-07 12:00:00,19.75,19.76,19.65,19.68,170500.0,10.9746,10.9801,10.919,10.9357,170500.0
2008-10-07 12:05:00,19.68,19.73,19.66,19.7,143800.0,10.9357,10.9635,10.9246,10.9468,143800.0
2008-10-07 12:10:00,19.7,19.73,19.69,19.7,126800.0,10.9468,10.9635,10.9412,10.9468,126800.0
2008-10-07 12:15:00,19.7,19.76,19.67,19.74,163600.0,10.9468,10.9801,10.9301,10.969,163600.0
2008-10-07 12:20:00,19.74,19.76,19.63,19.63,139500.0,10.969,10.9801,10.9079,10.9079,139500.0
2008-10-07 12:25:00,19.63,19.63,19.51,19.56,234500.0,10.9079,10.9079,10.8412,10.869,234500.0
2008-10-07 12:30:00,19.56,19.61,19.55,19.55,127800.0,10.869,10.8968,10.8634,10.8634,127800.0
2008-10-07 12:35:00,19.56,19.56,19.42,19.48,246700.0,10.869,10.869,10.7912,10.8245,246700.0
2008-10-07 12:40:00,19.48,19.55,19.44,19.48,251600.0,10.8245,10.8634,10.8023,10.8245,251600.0
2008-10-07 12:45:00,19.49,19.54,19.4,19.46,227400.0,10.8301,10.8579,10.7801,10.8134,227400.0
2008-10-07 12:50:00,19.46,19.47,19.41,19.43,142800.0,10.8134,10.819,10.7856,10.7968,142800.0
2008-10-07 12:55:00,19.43,19.46,19.4,19.42,152500.0,10.7968,10.8134,10.7801,10.7912,152500.0
2008-10-07 13:00:00,19.42,19.55,19.41,19.51,145900.0,10.7912,10.8634,10.7856,10.8412,145900.0
2008-10-07 13:05:00,19.51,19.57,19.5,19.52,194700.0,10.8412,10.8746,10.8357,10.8468,194700.0
2008-10-07 13:10:00,19.57,19.62,19.52,19.59,130200.0,10.8746,10.9023,10.8468,10.8857,130200.0
2008-10-07 13:15:00,19.59,19.59,19.48,19.49,236400.0,10.8857,10.8857,10.8245,10.8301,236400.0
2008-10-07 13:20:00,19.49,19.5,19.35,19.42,200400.0,10.8301,10.8357,10.7523,10.7912,200400.0
2008-10-07 13:25:00,19.41,19.41,19.25,19.31,175200.0,10.7856,10.7856,10.6967,10.7301,175200.0
2008-10-07 13:30:00,19.32,19.37,19.31,19.35,144600.0,10.7356,10.7634,10.7301,10.7523,144600.0
2008-10-07 13:35:00,19.35,19.48,19.3,19.44,340600.0,10.7523,10.8245,10.7245,10.8023,340600.0
2008-10-07 13:40:00,19.44,19.45,19.31,19.32,137700.0,10.8023,10.8079,10.7301,10.7356,137700.0
2008-10-07 13:45:00,19.32,19.32,19.2,19.22,258400.0,10.7356,10.7356,10.669,10.6801,258400.0
2008-10-07 13:50:00,19.22,19.26,19.14,19.17,282900.0,10.6801,10.7023,10.6356,10.6523,282900.0
2008-10-07 13:55:00,19.17,19.2,19.08,19.08,235800.0,10.6523,10.669,10.6023,10.6023,235800.0
2008-10-07 14:00:00,19.09,19.16,19.05,19.13,291500.0,10.6078,10.6467,10.5856,10.6301,291500.0
2008-10-07 14:05:00,19.12,19.16,19.09,19.13,177200.0,10.6245,10.6467,10.6078,10.6301,177200.0
2008-10-07 14:10:00,19.13,19.17,19.0,19.16,299500.0,10.6301,10.6523,10.5578,10.6467,299500.0
2008-10-07 14:15:00,19.17,19.27,19.01,19.21,285600.0,10.6523,10.7078,10.5634,10.6745,285600.0
2008-10-07 14:20:00,19.21,19.34,19.19,19.24,210300.0,10.6745,10.7467,10.6634,10.6912,210300.0
2008-10-07 14:25:00,19.23,19.3,19.18,19.3,172200.0,10.6856,10.7245,10.6578,10.7245,172200.0
2008-10-07 14:30:00,19.29,19.44,19.28,19.32,180200.0,10.719,10.8023,10.7134,10.7356,180200.0
2008-10-07 14:35:00,19.32,19.41,19.27,19.36,151900.0,10.7356,10.7856,10.7078,10.7579,151900.0
2008-10-07 14:40:00,19.36,19.38,19.26,19.3,156100.0,10.7579,10.769,10.7023,10.7245,156100.0
2008-10-07 14:45:00,19.29,19.37,19.24,19.31,154200.0,10.719,10.7634,10.6912,10.7301,154200.0
2008-10-07 14:50:00,19.31,19.37,19.26,19.29,118000.0,10.7301,10.7634,10.7023,10.719,118000.0
2008-10-07 14:55:00,19.3,19.3,19.21,19.23,123900.0,10.7245,10.7245,10.6745,10.6856,123900.0
2008-10-07 15:00:00,19.24,19.28,19.2,19.22,208900.0,10.6912,10.7134,10.669,10.6801,208900.0
2008-10-07 15:05:00,19.22,19.22,19.15,19.19,128500.0,10.6801,10.6801,10.6412,10.6634,128500.0
2008-10-07 15:10:00,19.19,19.21,19.16,19.17,148200.0,10.6634,10.6745,10.6467,10.6523,148200.0
2008-10-07 15:15:00,19.18,19.21,19.02,19.05,252100.0,10.6578,10.6745,10.5689,10.5856,252100.0
2008-10-07 15:20:00,19.05,19.12,18.98,18.98,348700.0,10.5856,10.6245,10.5467,10.5467,348700.0
2008-10-07 15:25:00,18.98,19.07,18.95,19.06,233700.0,10.5467,10.5967,10.53,10.5912,233700.0
2008-10-07 15:30:00,19.07,19.15,19.02,19.12,325100.0,10.5967,10.6412,10.5689,10.6245,325100.0
2008-10-07 15:35:00,19.12,19.14,19.05,19.06,350400.0,10.6245,10.6356,10.5856,10.5912,350400.0
2008-10-07 15:40:00,19.05,19.09,18.98,19.03,438100.0,10.5856,10.6078,10.5467,10.5745,438100.0
2008-10-07 15:45:00,19.04,19.06,18.97,18.97,363900.0,10.58,10.5912,10.5411,10.5411,363900.0
2008-10-07 15:50:00,18.98,19.03,18.94,18.98,390100.0,10.5467,10.5745,10.5245,10.5467,390100.0
2008-10-07 15:55:00,18.98,19.0,18.84,18.87,706900.0,10.5467,10.5578,10.4689,10.4856,706900.0
2008-10-08 09:30:00,18.52,18.8,18.5,18.74,497300.0,10.2911,10.4467,10.28,10.4133,497300.0
2008-10-08 09:35:00,18.74,18.9,18.6,18.84,543100.0,10.4133,10.5023,10.3355,10.4689,543100.0
2008-10-08 09:40:00,18.84,19.25,18.82,19.23,647700.0,10.4689,10.6967,10.4578,10.6856,647700.0
2008-10-08 09:45:00,19.23,19.76,19.16,19.7,788000.0,10.6856,10.9801,10.6467,10.9468,788000.0
2008-10-08 09:50:00,19.71,19.77,19.36,19.4,633300.0,10.9523,10.9857,10.7579,10.7801,633300.0
2008-10-08 09:55:00,19.4,19.51,19.19,19.31,483700.0,10.7801,10.8412,10.6634,10.7301,483700.0
2008-10-08 10:00:00,19.31,19.5,19.27,19.34,333300.0,10.7301,10.8357,10.7078,10.7467,333300.0
2008-10-08 10:05:00,19.34,19.45,19.23,19.24,386700.0,10.7467,10.8079,10.6856,10.6912,386700.0
2008-10-08 10:10:00,19.23,19.31,19.22,19.25,314600.0,10.6856,10.7301,10.6801,10.6967,314600.0
2008-10-08 10:15:00,19.25,19.28,19.19,19.25,245300.0,10.6967,10.7134,10.6634,10.6967,245300.0
2008-10-08 10:20:00,19.24,19.26,19.05,19.19,355400.0,10.6912,10.7023,10.5856,10.6634,355400.0
2008-10-08 10:25:00,19.19,19.21,19.05,19.1,270100.0,10.6634,10.6745,10.5856,10.6134,270100.0
2008-10-08 10:30:00,19.1,19.2,19.0,19.05,345700.0,10.6134,10.669,10.5578,10.5856,345700.0
2008-10-08 10:35:00,19.06,19.26,19.0,19.24,291300.0,10.5912,10.7023,10.5578,10.6912,291300.0
2008-10-08 10:40:00,19.23,19.3,19.09,19.1,266400.0,10.6856,10.7245,10.6078,10.6134,266400.0
2008-10-08 10:45:00,19.1,19.18,19.03,19.04,252700.0,10.6134,10.6578,10.5745,10.58,252700.0
2008-10-08 10:50:00,19.02,19.16,19.01,19.05,258100.0,10.5689,10.6467,10.5634,10.5856,258100.0
2008-10-08 10:55:00,19.04,19.17,19.01,19.11,341600.0,10.58,10.6523,10.5634,10.6189,341600.0
2008-10-08 11:00:00,19.1,19.23,19.03,19.22,323600.0,10.6134,10.6856,10.5745,10.6801,323600.0
2008-10-08 11:05:00,19.22,19.24,19.11,19.2,315700.0,10.6801,10.6912,10.6189,10.669,315700.0
2008-10-08 11:10:00,19.2,19.35,19.17,19.35,266300.0,10.669,10.7523,10.6523,10.7523,266300.0
2008-10-08 11:15:00,19.34,19.5,19.32,19.49,323200.0,10.7467,10.8357,10.7356,10.8301,323200.0
2008-10-08 11:20:00,19.48,19.63,19.45,19.62,402500.0,10.8245,10.9079,10.8079,10.9023,402500.0
2008-10-08 11:25:00,19.61,19.7,19.48,19.48,186400.0,10.8968,10.9468,10.8245,10.8245,186400.0
2008-10-08 11:30:00,19.48,19.51,19.35,19.36,194800.0,10.8245,10.8412,10.7523,10.7579,194800.0
2008-10-08 11:35:00,19.36,19.36,19.17,19.22,196200.0,10.7579,10.7579,10.6523,10.6801,196200.0
2008-10-08 11:40:00,19.22,19.28,19.05,19.09,169800.0,10.6801,10.7134,10.5856,10.6078,169800.0
2008-10-08 11:45:00,19.09,19.24,19.04,19.19,188600.0,10.6078,10.6912,10.58,10.6634,188600.0
2008-10-08 11:50:00,19.19,19.2,19.06,19.16,138800.0,10.6634,10.669,10.5912,10.6467,138800.0
2008-10-08 11:55:00,19.16,19.18,19.0,19.15,221700.0,10.6467,10.6578,10.5578,10.6412,221700.0
2008-10-08 12:00:00,19.15,19.18,18.99,19.05,176000.0,10.6412,10.6578,10.5523,10.5856,176000.0
2008-10-08 12:05:00,19.05,19.08,18.77,18.85,306400.0,10.5856,10.6023,10.43,10.4745,306400.0
2008-10-08 12:10:00,18.85,18.93,18.84,18.9,167600.0,10.4745,10.5189,10.4689,10.5023,167600.0
2008-10-08 12:15:00,18.89,19.03,18.88,19.03,166500.0,10.4967,10.5745,10.4911,10.5745,166500.0
2008-10-08 12:20:00,19.03,19.07,18.9,18.95,126400.0,10.5745,10.5967,10.5023,10.53,126400.0
2008-10-08 12:25:00,18.95,18.98,18.85,18.86,168000.0,10.53,10.5467,10.4745,10.48,168000.0
2008-10-08 12:30:00,18.86,18.95,18.79,18.87,163000.0,10.48,10.53,10.4411,10.4856,163000.0
2008-10-08 12:35:00,18.87,19.12,18.85,18.98,320800.0,10.4856,10.6245,10.4745,10.5467,320800.0
2008-10-08 12:40:00,18.98,19.18,18.97,19.11,178200.0,10.5467,10.6578,10.5411,10.6189,178200.0
2008-10-08 12:45:00,19.12,19.17,19.02,19.11,172600.0,10.6245,10.6523,10.5689,10.6189,172600.0
2008-10-08 12:50:00,19.11,19.13,19.0,19.12,306900.0,10.6189,10.6301,10.5578,10.6245,306900.0
2008-10-08 12:55:00,19.12,19.2,19.07,19.11,253500.0,10.6245,10.669,10.5967,10.6189,253500.0
2008-10-08 13:00:00,19.11,19.33,19.08,19.32,358800.0,10.6189,10.7412,10.6023,10.7356,358800.0
2008-10-08 13:05:00,19.32,19.38,19.14,19.31,316000.0,10.7356,10.769,10.6356,10.7301,316000.0
2008-10-08 13:10:00,19.31,19.37,19.2,19.32,251100.0,10.7301,10.7634,10.669,10.7356,251100.0
2008-10-08 13:15:00,19.33,19.37,19.18,19.29,194700.0,10.7412,10.7634,10.6578,10.719,194700.0
2008-10-08 13:20:00,19.29,19.39,19.25,19.32,174300.0,10.719,10.7745,10.6967,10.7356,174300.0
2008-10-08 13:25:00,19.33,19.35,19.12,19.18,288800.0,10.7412,10.7523,10.6245,10.6578,288800.0
2008-10-08 13:30:00,19.18,19.24,19.16,19.2,166100.0,10.6578,10.6912,10.6467,10.669,166100.0
2008-10-08 13:35:00,19.2,19.31,19.19,19.23,179600.0,10.669,10.7301,10.6634,10.6856,179600.0
2008-10-08 13:40:00,19.22,19.33,19.14,19.27,286700.0,10.6801,10.7412,10.6356,10.7078,286700.0
2008-10-08 13:45:00,19.26,19.33,19.21,19.29,257100.0,10.7023,10.7412,10.6745,10.719,257100.0
2008-10-08 13:50:00,19.3,19.39,19.27,19.38,270900.0,10.7245,10.7745,10.7078,10.769,270900.0
2008-10-08 13:55:00,19.39,19.42,19.37,19.4,196000.0,10.7745,10.7912,10.7634,10.7801,196000.0
2008-10-08 14:00:00,19.39,19.4,19.26,19.34,315400.0,10.7745,10.7801,10.7023,10.7467,315400.0
2008-10-08 14:05:00,19.34,19.36,19.21,19.24,235700.0,10.7467,10.7579,10.6745,10.6912,235700.0
2008-10-08 14:10:00,19.24,19.25,19.14,19.24,179300.0,10.6912,10.6967,10.6356,10.6912,179300.0
2008-10-08 14:15:00,19.23,19.25,19.13,19.23,248100.0,10.6856,10.6967,10.6301,10.6856,248100.0
2008-10-08 14:20:00,19.22,19.51,19.22,19.48,662900.0,10.6801,10.8412,10.6801,10.8245,662900.0
2008-10-08 14:25:00,19.48,19.55,19.45,19.49,494800.0,10.8245,10.8634,10.8079,10.8301,494800.0
2008-10-08 14:30:00,19.48,19.5,19.41,19.43,365500.0,10.8245,10.8357,10.7856,10.7968,365500.0
2008-10-08 14:35:00,19.43,19.45,19.41,19.45,339300.0,10.7968,10.8079,10.7856,10.8079,339300.0
2008-10-08 14:40:00,19.44,19.46,19.39,19.4,445600.0,10.8023,10.8134,10.7745,10.7801,445600.0
2008-10-08 14:45:00,19.4,19.48,19.39,19.42,438000.0,10.7801,10.8245,10.7745,10.7912,438000.0
2008-10-08 14:50:00,19.42,19.46,19.41,19.46,159000.0,10.7912,10.8134,10.7856,10.8134,159000.0
2008-10-08 14:55:00,19.46,19.57,19.45,19.5,595800.0,10.8134,10.8746,10.8079,10.8357,595800.0
2008-10-08 15:00:00,19.5,19.55,19.28,19.38,345200.0,10.8357,10.8634,10.7134,10.769,345200.0
2008-10-08 15:05:00,19.37,19.42,19.24,19.28,445400.0,10.7634,10.7912,10.6912,10.7134,445400.0
2008-10-08 15:10:00,19.28,19.39,19.22,19.36,331200.0,10.7134,10.7745,10.6801,10.7579,331200.0
2008-10-08 15:15:00,19.35,19.64,19.29,19.59,576700.0,10.7523,10.9134,10.719,10.8857,576700.0
2008-10-08 15:20:00,19.59,19.59,19.43,19.55,439900.0,10.8857,10.8857,10.7968,10.8634,439900.0
2008-10-08 15:25:00,19.55,19.61,19.49,19.49,470900.0,10.8634,10.8968,10.8301,10.8301,470900.0
2008-10-08 15:30:00,19.5,19.66,19.34,19.35,521700.0,10.8357,10.9246,10.7467,10.7523,521700.0
2008-10-08 15:35:00,19.36,19.37,19.19,19.21,523700.0,10.7579,10.7634,10.6634,10.6745,523700.0
2008-10-08 15:40:00,19.21,19.4,19.14,19.39,625900.0,10.6745,10.7801,10.6356,10.7745,625900.0
2008-10-08 15:45:00,19.35,19.37,19.08,19.13,522300.0,10.7523,10.7634,10.6023,10.6301,522300.0
2008-10-08 15:50:00,19.13,19.16,18.89,18.91,794600.0,10.6301,10.6467,10.4967,10.5078,794600.0
2008-10-08 15:55:00,18.91,19.0,18.9,18.96,845200.0,10.5078,10.5578,10.5023,10.5356,845200.0
2008-10-09 09:30:00,19.37,19.47,18.81,18.85,384700.0,10.7634,10.819,10.4522,10.4745,384700.0
2008-10-09 09:35:00,18.86,18.9,18.72,18.75,224500.0,10.48,10.5023,10.4022,10.4189,224500.0
2008-10-09 09:40:00,18.74,19.0,18.73,18.97,295800.0,10.4133,10.5578,10.4078,10.5411,295800.0
2008-10-09 09:45:00,18.97,19.0,18.91,18.92,228200.0,10.5411,10.5578,10.5078,10.5134,228200.0
2008-10-09 09:50:00,18.91,19.1,18.91,19.04,219600.0,10.5078,10.6134,10.5078,10.58,219600.0
2008-10-09 09:55:00,19.05,19.05,18.94,19.0,933600.0,10.5856,10.5856,10.5245,10.5578,933600.0
2008-10-09 10:00:00,19.01,19.02,18.83,18.96,350300.0,10.5634,10.5689,10.4634,10.5356,350300.0
2008-10-09 10:05:00,18.96,19.05,18.95,19.03,263000.0,10.5356,10.5856,10.53,10.5745,263000.0
2008-10-09 10:10:00,19.04,19.1,19.0,19.01,313400.0,10.58,10.6134,10.5578,10.5634,313400.0
2008-10-09 10:15:00,19.01,19.09,18.99,19.04,275700.0,10.5634,10.6078,10.5523,10.58,275700.0
2008-10-09 10:20:00,19.04,19.07,18.98,19.0,307600.0,10.58,10.5967,10.5467,10.5578,307600.0
2008-10-09 10:25:00,19.0,19.03,18.95,18.96,219000.0,10.5578,10.5745,10.53,10.5356,219000.0
2008-10-09 10:30:00,18.96,18.98,18.9,18.95,334200.0,10.5356,10.5467,10.5023,10.53,334200.0
2008-10-09 10:35:00,18.95,18.95,18.82,18.82,425900.0,10.53,10.53,10.4578,10.4578,425900.0
2008-10-09 10:40:00,18.82,18.86,18.75,18.78,216800.0,10.4578,10.48,10.4189,10.4356,216800.0
2008-10-09 10:45:00,18.78,18.87,18.75,18.83,176900.0,10.4356,10.4856,10.4189,10.4634,176900.0
2008-10-09 10:50:00,18.84,18.87,18.8,18.83,147400.0,10.4689,10.4856,10.4467,10.4634,147400.0
2008-10-09 10:55:00,18.84,18.91,18.79,18.87,198900.0,10.4689,10.5078,10.4411,10.4856,198900.0
2008-10-09 11:00:00,18.87,18.88,18.73,18.73,185800.0,10.4856,10.4911,10.4078,10.4078,185800.0
2008-10-09 11:05:00,18.73,18.74,18.63,18.66,297600.0,10.4078,10.4133,10.3522,10.3689,297600.0
2008-10-09 11:10:00,18.66,18.7,18.62,18.65,177700.0,10.3689,10.3911,10.3467,10.3633,177700.0
2008-10-09 11:15:00,18.65,18.75,18.64,18.69,152600.0,10.3633,10.4189,10.3578,10.3856,152600.0
2008-10-09 11:20:00,18.69,18.75,18.62,18.63,166000.0,10.3856,10.4189,10.3467,10.3522,166000.0
2008-10-09 11:25:00,18.63,18.63,18.53,18.58,132500.0,10.3522,10.3522,10.2967,10.3244,132500.0
2008-10-09 11:30:00,18.58,18.61,18.51,18.52,227800.0,10.3244,10.3411,10.2855,10.2911,227800.0
2008-10-09 11:35:00,18.52,18.75,18.52,18.7,195800.0,10.2911,10.4189,10.2911,10.3911,195800.0
2008-10-09 11:40:00,18.69,18.76,18.67,18.75,168000.0,10.3856,10.4245,10.3744,10.4189,168000.0
2008-10-09 11:45:00,18.75,18.84,18.74,18.8,126800.0,10.4189,10.4689,10.4133,10.4467,126800.0
2008-10-09 11:50:00,18.78,18.81,18.72,18.74,195900.0,10.4356,10.4522,10.4022,10.4133,195900.0
2008-10-09 11:55:00,18.73,18.74,18.62,18.62,102100.0,10.4078,10.4133,10.3467,10.3467,102100.0
2008-10-09 12:00:00,18.63,18.63,18.56,18.59,113200.0,10.3522,10.3522,10.3133,10.33,113200.0
2008-10-09 12:05:00,18.59,18.62,18.57,18.6,172400.0,10.33,10.3467,10.3189,10.3355,172400.0
2008-10-09 12:10:00,18.6,18.65,18.6,18.6,116600.0,10.3355,10.3633,10.3355,10.3355,116600.0
2008-10-09 12:15:00,18.6,18.7,18.59,18.65,212000.0,10.3355,10.3911,10.33,10.3633,212000.0
2008-10-09 12:20:00,18.66,18.73,18.64,18.73,106500.0,10.3689,10.4078,10.3578,10.4078,106500.0
2008-10-09 12:25:00,18.72,18.73,18.64,18.67,96800.0,10.4022,10.4078,10.3578,10.3744,96800.0
2008-10-09 12:30:00,18.67,18.71,18.6,18.61,96700.0,10.3744,10.3967,10.3355,10.3411,96700.0
2008-10-09 12:35:00,18.61,18.65,18.6,18.61,72700.0,10.3411,10.3633,10.3355,10.3411,72700.0
2008-10-09 12:40:00,18.61,18.61,18.59,18.61,136000.0,10.3411,10.3411,10.33,10.3411,136000.0
2008-10-09 12:45:00,18.6,18.61,18.56,18.58,225700.0,10.3355,10.3411,10.3133,10.3244,225700.0
2008-10-09 12:50:00,18.58,18.59,18.54,18.55,89800.0,10.3244,10.33,10.3022,10.3078,89800.0
2008-10-09 12:55:00,18.55,18.56,18.52,18.53,109600.0,10.3078,10.3133,10.2911,10.2967,109600.0
2008-10-09 13:00:00,18.53,18.59,18.52,18.53,63400.0,10.2967,10.33,10.2911,10.2967,63400.0
2008-10-09 13:05:00,18.52,18.56,18.51,18.55,93200.0,10.2911,10.3133,10.2855,10.3078,93200.0
2008-10-09 13:10:00,18.55,18.7,18.55,18.68,136900.0,10.3078,10.3911,10.3078,10.38,136900.0
2008-10-09 13:15:00,18.68,18.74,18.67,18.7,75400.0,10.38,10.4133,10.3744,10.3911,75400.0
2008-10-09 13:20:00,18.7,18.73,18.63,18.69,247200.0,10.3911,10.4078,10.3522,10.3856,247200.0
2008-10-09 13:25:00,18.7,18.78,18.6,18.75,400600.0,10.3911,10.4356,10.3355,10.4189,400600.0
2008-10-09 13:30:00,18.75,18.86,18.72,18.77,151200.0,10.4189,10.48,10.4022,10.43,151200.0
2008-10-09 13:35:00,18.77,18.77,18.61,18.64,222700.0,10.43,10.43,10.3411,10.3578,222700.0
2008-10-09 13:40:00,18.64,18.67,18.58,18.65,191200.0,10.3578,10.3744,10.3244,10.3633,191200.0
2008-10-09 13:45:00,18.65,18.68,18.58,18.62,370700.0,10.3633,10.38,10.3244,10.3467,370700.0
2008-10-09 13:50:00,18.62,18.63,18.53,18.54,155400.0,10.3467,10.3522,10.2967,10.3022,155400.0
2008-10-09 13:55:00,18.53,18.58,18.51,18.53,211800.0,10.2967,10.3244,10.2855,10.2967,211800.0
2008-10-09 14:00:00,18.52,18.59,18.51,18.54,178700.0,10.2911,10.33,10.2855,10.3022,178700.0
2008-10-09 14:05:00,18.54,18.54,18.39,18.42,259200.0,10.3022,10.3022,10.2189,10.2355,259200.0
2008-10-09 14:10:00,18.42,18.42,18.27,18.36,280300.0,10.2355,10.2355,10.1522,10.2022,280300.0
2008-10-09 14:15:00,18.36,18.39,18.29,18.3,153700.0,10.2022,10.2189,10.1633,10.1688,153700.0
2008-10-09 14:20:00,18.3,18.32,18.27,18.3,155000.0,10.1688,10.18,10.1522,10.1688,155000.0
2008-10-09 14:25:00,18.3,18.37,18.28,18.35,113900.0,10.1688,10.2077,10.1577,10.1966,113900.0
2008-10-09 14:30:00,18.34,18.36,18.33,18.34,142700.0,10.1911,10.2022,10.1855,10.1911,142700.0
2008-10-09 14:35:00,18.34,18.36,18.32,18.33,112300.0,10.1911,10.2022,10.18,10.1855,112300.0
2008-10-09 14:40:00,18.33,18.43,18.33,18.41,114600.0,10.1855,10.2411,10.1855,10.23,114600.0
2008-10-09 14:45:00,18.41,18.43,18.35,18.4,135100.0,10.23,10.2411,10.1966,10.2244,135100.0
2008-10-09 14:50:00,18.4,18.4,18.28,18.3,161800.0,10.2244,10.2244,10.1577,10.1688,161800.0
2008-10-09 14:55:00,18.3,18.37,18.24,18.25,251500.0,10.1688,10.2077,10.1355,10.1411,251500.0
2008-10-09 15:00:00,18.25,18.26,18.05,18.1,352500.0,10.1411,10.1466,10.0299,10.0577,352500.0
2008-10-09 15:05:00,18.1,18.19,18.09,18.14,304400.0,10.0577,10.1077,10.0522,10.0799,304400.0
2008-10-09 15:10:00,18.14,18.2,18.12,18.15,610700.0,10.0799,10.1133,10.0688,10.0855,610700.0
2008-10-09 15:15:00,18.15,18.23,18.06,18.08,415700.0,10.0855,10.1299,10.0355,10.0466,415700.0
2008-10-09 15:20:00,18.07,18.15,18.03,18.13,579700.0,10.041,10.0855,10.0188,10.0744,579700.0
2008-10-09 15:25:00,18.13,18.16,18.11,18.13,233800.0,10.0744,10.0911,10.0633,10.0744,233800.0
2008-10-09 15:30:00,18.12,18.16,18.02,18.07,413800.0,10.0688,10.0911,10.0133,10.041,413800.0
2008-10-09 15:35:00,18.07,18.09,17.88,17.88,416200.0,10.041,10.0522,9.9355,9.9355,416200.0
2008-10-09 15:40:00,17.87,17.9,17.67,17.77,715700.0,9.9299,9.9466,9.8188,9.8743,715700.0
2008-10-09 15:45:00,17.76,17.78,17.38,17.52,733600.0,9.8688,9.8799,9.6576,9.7354,733600.0
2008-10-09 15:50:00,17.52,17.77,17.49,17.77,563800.0,9.7354,9.8743,9.7187,9.8743,563800.0
2008-10-09 15:55:00,17.77,18.2,17.5,17.88,1387800.0,9.8743,10.1133,9.7243,9.9355,1387800.0
2008-10-10 09:30:00,17.02,17.55,16.97,17.13,754100.0,9.4576,9.7521,9.4298,9.5187,754100.0
2008-10-10 09:35:00,17.13,17.13,16.0,16.65,684400.0,9.5187,9.5187,8.8908,9.252,684400.0
2008-10-10 09:40:00,16.66,17.0,16.43,17.0,564300.0,9.2575,9.4465,9.1297,9.4465,564300.0
2008-10-10 09:45:00,17.0,17.08,16.38,16.4,532000.0,9.4465,9.4909,9.102,9.1131,532000.0
2008-10-10 09:50:00,16.33,17.25,16.28,17.24,741600.0,9.0742,9.5854,9.0464,9.5798,741600.0
2008-10-10 09:55:00,17.24,17.34,17.03,17.3,642200.0,9.5798,9.6354,9.4631,9.6132,642200.0
2008-10-10 10:00:00,17.31,17.61,17.23,17.37,569700.0,9.6187,9.7854,9.5743,9.6521,569700.0
2008-10-10 10:05:00,17.39,17.97,17.26,17.68,507600.0,9.6632,9.9855,9.5909,9.8243,507600.0
2008-10-10 10:10:00,17.68,17.9,17.49,17.68,328100.0,9.8243,9.9466,9.7187,9.8243,328100.0
2008-10-10 10:15:00,17.67,17.83,17.28,17.31,329100.0,9.8188,9.9077,9.6021,9.6187,329100.0
2008-10-10 10:20:00,17.31,17.74,17.31,17.48,304000.0,9.6187,9.8577,9.6187,9.7132,304000.0
2008-10-10 10:25:00,17.48,17.65,17.42,17.5,392700.0,9.7132,9.8077,9.6799,9.7243,392700.0
2008-10-10 10:30:00,17.49,17.58,17.44,17.51,366100.0,9.7187,9.7688,9.691,9.7299,366100.0
2008-10-10 10:35:00,17.52,17.53,17.33,17.37,286600.0,9.7354,9.741,9.6298,9.6521,286600.0
2008-10-10 10:40:00,17.38,17.38,17.05,17.18,346700.0,9.6576,9.6576,9.4743,9.5465,346700.0
2008-10-10 10:45:00,17.19,17.5,17.14,17.48,310300.0,9.552,9.7243,9.5243,9.7132,310300.0
2008-10-10 10:50:00,17.47,17.58,17.4,17.49,330100.0,9.7076,9.7688,9.6687,9.7187,330100.0
2008-10-10 10:55:00,17.47,17.55,17.34,17.36,237100.0,9.7076,9.7521,9.6354,9.6465,237100.0
2008-10-10 11:00:00,17.38,17.64,17.38,17.38,238600.0,9.6576,9.8021,9.6576,9.6576,238600.0
2008-10-10 11:05:00,17.39,17.44,17.2,17.22,254700.0,9.6632,9.691,9.5576,9.5687,254700.0
2008-10-10 11:10:00,17.23,17.3,17.08,17.22,250100.0,9.5743,9.6132,9.4909,9.5687,250100.0
2008-10-10 11:15:00,17.23,17.25,17.06,17.08,201800.0,9.5743,9.5854,9.4798,9.4909,201800.0
2008-10-10 11:20:00,17.09,17.12,16.94,16.97,178500.0,9.4965,9.5131,9.4131,9.4298,178500.0
2008-10-10 11:25:00,16.97,17.0,16.78,16.84,137100.0,9.4298,9.4465,9.3242,9.3576,137100.0
2008-10-10 11:30:00,16.83,16.9,16.71,16.9,252800.0,9.352,9.3909,9.2853,9.3909,252800.0
2008-10-10 11:35:00,16.89,17.04,16.89,17.0,193400.0,9.3853,9.4687,9.3853,9.4465,193400.0
2008-10-10 11:40:00,17.01,17.04,17.0,17.0,102700.0,9.452,9.4687,9.4465,9.4465,102700.0
2008-10-10 11:45:00,17.0,17.09,16.88,16.89,153400.0,9.4465,9.4965,9.3798,9.3853,153400.0
2008-10-10 11:50:00,16.89,16.94,16.72,16.73,264700.0,9.3853,9.4131,9.2909,9.2964,264700.0
2008-10-10 11:55:00,16.72,16.76,16.54,16.66,325100.0,9.2909,9.3131,9.1909,9.2575,325100.0
2008-10-10 12:00:00,16.67,16.83,16.64,16.79,230400.0,9.2631,9.352,9.2464,9.3298,230400.0
2008-10-10 12:05:00,16.8,16.95,16.8,16.84,195900.0,9.3353,9.4187,9.3353,9.3576,195900.0
2008-10-10 12:10:00,16.84,16.9,16.79,16.87,177000.0,9.3576,9.3909,9.3298,9.3742,177000.0
2008-10-10 12:15:00,16.89,17.0,16.86,16.94,229200.0,9.3853,9.4465,9.3687,9.4131,229200.0
2008-10-10 12:20:00,16.95,17.04,16.9,17.0,205500.0,9.4187,9.4687,9.3909,9.4465,205500.0
2008-10-10 12:25:00,17.0,17.01,16.83,16.85,157300.0,9.4465,9.452,9.352,9.3631,157300.0
2008-10-10 12:30:00,16.84,16.88,16.77,16.77,197500.0,9.3576,9.3798,9.3187,9.3187,197500.0
2008-10-10 12:35:00,16.77,16.8,16.74,16.77,301600.0,9.3187,9.3353,9.302,9.3187,301600.0
2008-10-10 12:40:00,16.77,17.06,16.76,17.0,322500.0,9.3187,9.4798,9.3131,9.4465,322500.0
2008-10-10 12:45:00,17.0,17.07,16.94,16.94,190000.0,9.4465,9.4854,9.4131,9.4131,190000.0
2008-10-10 12:50:00,16.94,17.04,16.92,16.98,224500.0,9.4131,9.4687,9.402,9.4354,224500.0
2008-10-10 12:55:00,16.99,17.02,16.93,17.0,214000.0,9.4409,9.4576,9.4076,9.4465,214000.0
2008-10-10 13:00:00,17.0,17.01,16.88,16.96,159300.0,9.4465,9.452,9.3798,9.4242,159300.0
2008-10-10 13:05:00,16.95,17.04,16.95,17.0,167200.0,9.4187,9.4687,9.4187,9.4465,167200.0
2008-10-10 13:10:00,17.0,17.0,16.79,16.84,180300.0,9.4465,9.4465,9.3298,9.3576,180300.0
2008-10-10 13:15:00,16.83,16.86,16.79,16.81,165000.0,9.352,9.3687,9.3298,9.3409,165000.0
2008-10-10 13:20:00,16.8,16.88,16.76,16.86,173300.0,9.3353,9.3798,9.3131,9.3687,173300.0
2008-10-10 13:25:00,16.86,16.93,16.84,16.89,152600.0,9.3687,9.4076,9.3576,9.3853,152600.0
2008-10-10 13:30:00,16.89,16.9,16.75,16.77,149500.0,9.3853,9.3909,9.3075,9.3187,149500.0
2008-10-10 13:35:00,16.76,16.78,16.64,16.77,252700.0,9.3131,9.3242,9.2464,9.3187,252700.0
2008-10-10 13:40:00,16.77,16.78,16.61,16.64,191800.0,9.3187,9.3242,9.2298,9.2464,191800.0
2008-10-10 13:45:00,16.65,16.65,16.55,16.61,498400.0,9.252,9.252,9.1964,9.2298,498400.0
2008-10-10 13:50:00,16.61,16.63,16.41,16.45,259300.0,9.2298,9.2409,9.1186,9.1408,259300.0
2008-10-10 13:55:00,16.46,16.65,16.43,16.6,344800.0,9.1464,9.252,9.1297,9.2242,344800.0
2008-10-10 14:00:00,16.59,16.76,16.49,16.7,512800.0,9.2186,9.3131,9.1631,9.2798,512800.0
2008-10-10 14:05:00,16.7,16.86,16.65,16.82,393500.0,9.2798,9.3687,9.252,9.3464,393500.0
2008-10-10 14:10:00,16.83,17.01,16.74,16.98,460500.0,9.352,9.452,9.302,9.4354,460500.0
2008-10-10 14:15:00,16.97,17.05,16.76,16.86,561900.0,9.4298,9.4743,9.3131,9.3687,561900.0
2008-10-10 14:20:00,16.85,17.05,16.84,16.87,425300.0,9.3631,9.4743,9.3576,9.3742,425300.0
2008-10-10 14:25:00,16.87,16.94,16.75,16.84,376700.0,9.3742,9.4131,9.3075,9.3576,376700.0
2008-10-10 14:30:00,16.86,17.01,16.81,16.83,433000.0,9.3687,9.452,9.3409,9.352,433000.0
2008-10-10 14:35:00,16.83,16.89,16.72,16.86,307800.0,9.352,9.3853,9.2909,9.3687,307800.0
2008-10-10 14:40:00,16.85,16.86,16.75,16.81,321300.0,9.3631,9.3687,9.3075,9.3409,321300.0
2008-10-10 14:45:00,16.8,16.94,16.74,16.77,357900.0,9.3353,9.4131,9.302,9.3187,357900.0
2008-10-10 14:50:00,16.77,16.81,16.51,16.52,367700.0,9.3187,9.3409,9.1742,9.1797,367700.0
2008-10-10 14:55:00,16.52,16.6,16.36,16.59,397000.0,9.1797,9.2242,9.0908,9.2186,397000.0
2008-10-10 15:00:00,16.59,16.81,16.57,16.65,486600.0,9.2186,9.3409,9.2075,9.252,486600.0
2008-10-10 15:05:00,16.64,16.87,16.61,16.77,296600.0,9.2464,9.3742,9.2298,9.3187,296600.0
2008-10-10 15:10:00,16.78,17.17,16.76,17.06,445700.0,9.3242,9.5409,9.3131,9.4798,445700.0
2008-10-10 15:15:00,17.06,17.48,16.98,17.45,620400.0,9.4798,9.7132,9.4354,9.6965,620400.0
2008-10-10 15:20:00,17.45,17.5,17.29,17.41,732200.0,9.6965,9.7243,9.6076,9.6743,732200.0
2008-10-10 15:25:00,17.41,17.67,17.29,17.65,413800.0,9.6743,9.8188,9.6076,9.8077,413800.0
2008-10-10 15:30:00,17.63,18.03,17.58,18.02,489300.0,9.7965,10.0188,9.7688,10.0133,489300.0
2008-10-10 15:35:00,18.02,18.47,17.82,17.88,530200.0,10.0133,10.2633,9.9021,9.9355,530200.0
2008-10-10 15:40:00,17.88,17.97,17.7,17.94,557100.0,9.9355,9.9855,9.8354,9.9688,557100.0
2008-10-10 15:45:00,17.95,17.95,17.76,17.78,623900.0,9.9744,9.9744,9.8688,9.8799,623900.0
2008-10-10 15:50:00,17.76,17.77,17.42,17.55,638800.0,9.8688,9.8743,9.6799,9.7521,638800.0
2008-10-10 15:55:00,17.56,17.93,17.47,17.61,920300.0,9.7576,9.9632,9.7076,9.7854,920300.0
2008-10-13 09:30:00,18.24,18.59,18.1,18.18,591000.0,10.1355,10.33,10.0577,10.1022,591000.0
2008-10-13 09:35:00,18.18,18.46,18.16,18.44,433200.0,10.1022,10.2578,10.0911,10.2466,433200.0
2008-10-13 09:40:00,18.45,18.47,18.19,18.22,302700.0,10.2522,10.2633,10.1077,10.1244,302700.0
2008-10-13 09:45:00,18.21,18.46,18.19,18.42,453500.0,10.1188,10.2578,10.1077,10.2355,453500.0
2008-10-13 09:50:00,18.42,18.43,18.32,18.34,301300.0,10.2355,10.2411,10.18,10.1911,301300.0
2008-10-13 09:55:00,18.34,18.4,18.21,18.4,216500.0,10.1911,10.2244,10.1188,10.2244,216500.0
2008-10-13 10:00:00,18.4,18.6,18.39,18.57,470300.0,10.2244,10.3355,10.2189,10.3189,470300.0
2008-10-13 10:05:00,18.57,18.66,18.55,18.59,288000.0,10.3189,10.3689,10.3078,10.33,288000.0
2008-10-13 10:10:00,18.59,18.63,18.53,18.59,273100.0,10.33,10.3522,10.2967,10.33,273100.0
2008-10-13 10:15:00,18.59,18.62,18.46,18.49,330700.0,10.33,10.3467,10.2578,10.2744,330700.0
2008-10-13 10:20:00,18.48,18.58,18.48,18.53,316800.0,10.2689,10.3244,10.2689,10.2967,316800.0
2008-10-13 10:25:00,18.54,18.79,18.53,18.79,362300.0,10.3022,10.4411,10.2967,10.4411,362300.0
2008-10-13 10:30:00,18.79,19.01,18.79,18.99,372700.0,10.4411,10.5634,10.4411,10.5523,372700.0
2008-10-13 10:35:00,18.98,19.05,18.9,19.04,323100.0,10.5467,10.5856,10.5023,10.58,323100.0
2008-10-13 10:40:00,19.04,19.04,18.83,18.88,252200.0,10.58,10.58,10.4634,10.4911,252200.0
2008-10-13 10:45:00,18.88,18.93,18.83,18.84,225900.0,10.4911,10.5189,10.4634,10.4689,225900.0
2008-10-13 10:50:00,18.83,18.83,18.72,18.77,271500.0,10.4634,10.4634,10.4022,10.43,271500.0
2008-10-13 10:55:00,18.77,18.79,18.74,18.77,190800.0,10.43,10.4411,10.4133,10.43,190800.0
2008-10-13 11:00:00,18.77,18.81,18.73,18.75,187400.0,10.43,10.4522,10.4078,10.4189,187400.0
2008-10-13 11:05:00,18.75,18.77,18.68,18.72,179400.0,10.4189,10.43,10.38,10.4022,179400.0
2008-10-13 11:10:00,18.72,18.77,18.7,18.76,167300.0,10.4022,10.43,10.3911,10.4245,167300.0
2008-10-13 11:15:00,18.76,18.83,18.74,18.78,143500.0,10.4245,10.4634,10.4133,10.4356,143500.0
2008-10-13 11:20:00,18.78,18.79,18.73,18.76,179200.0,10.4356,10.4411,10.4078,10.4245,179200.0
2008-10-13 11:25:00,18.76,18.85,18.73,18.81,223800.0,10.4245,10.4745,10.4078,10.4522,223800.0
2008-10-13 11:30:00,18.82,18.89,18.81,18.83,229100.0,10.4578,10.4967,10.4522,10.4634,229100.0
2008-10-13 11:35:00,18.83,18.88,18.82,18.82,137700.0,10.4634,10.4911,10.4578,10.4578,137700.0
2008-10-13 11:40:00,18.83,18.83,18.75,18.76,122200.0,10.4634,10.4634,10.4189,10.4245,122200.0
2008-10-13 11:45:00,18.76,18.77,18.64,18.66,177700.0,10.4245,10.43,10.3578,10.3689,177700.0
2008-10-13 11:50:00,18.66,18.7,18.66,18.67,128300.0,10.3689,10.3911,10.3689,10.3744,128300.0
2008-10-13 11:55:00,18.68,18.75,18.63,18.74,216400.0,10.38,10.4189,10.3522,10.4133,216400.0
2008-10-13 12:00:00,18.74,18.79,18.7,18.76,175800.0,10.4133,10.4411,10.3911,10.4245,175800.0
2008-10-13 12:05:00,18.76,18.78,18.68,18.68,166100.0,10.4245,10.4356,10.38,10.38,166100.0
2008-10-13 12:10:00,18.69,18.76,18.68,18.75,136800.0,10.3856,10.4245,10.38,10.4189,136800.0
2008-10-13 12:15:00,18.75,18.77,18.71,18.74,159400.0,10.4189,10.43,10.3967,10.4133,159400.0
2008-10-13 12:20:00,18.74,18.75,18.68,18.69,95300.0,10.4133,10.4189,10.38,10.3856,95300.0
2008-10-13 12:25:00,18.69,18.75,18.69,18.71,90700.0,10.3856,10.4189,10.3856,10.3967,90700.0
2008-10-13 12:30:00,18.71,18.74,18.7,18.71,76400.0,10.3967,10.4133,10.3911,10.3967,76400.0
2008-10-13 12:35:00,18.71,18.72,18.69,18.72,110000.0,10.3967,10.4022,10.3856,10.4022,110000.0
2008-10-13 12:40:00,18.71,18.72,18.69,18.7,64300.0,10.3967,10.4022,10.3856,10.3911,64300.0
2008-10-13 12:45:00,18.7,18.72,18.68,18.68,108900.0,10.3911,10.4022,10.38,10.38,108900.0
2008-10-13 12:50:00,18.68,18.72,18.64,18.7,113500.0,10.38,10.4022,10.3578,10.3911,113500.0
2008-10-13 12:55:00,18.7,18.72,18.68,18.69,64300.0,10.3911,10.4022,10.38,10.3856,64300.0
2008-10-13 13:00:00,18.69,18.69,18.66,18.66,172000.0,10.3856,10.3856,10.3689,10.3689,172000.0
2008-10-13 13:05:00,18.66,18.68,18.63,18.63,101000.0,10.3689,10.38,10.3522,10.3522,101000.0
2008-10-13 13:10:00,18.63,18.67,18.63,18.63,73100.0,10.3522,10.3744,10.3522,10.3522,73100.0
2008-10-13 13:15:00,18.64,18.64,18.57,18.6,85100.0,10.3578,10.3578,10.3189,10.3355,85100.0
2008-10-13 13:20:00,18.59,18.65,18.58,18.62,167900.0,10.33,10.3633,10.3244,10.3467,167900.0
2008-10-13 13:25:00,18.61,18.63,18.6,18.61,93200.0,10.3411,10.3522,10.3355,10.3411,93200.0
2008-10-13 13:30:00,18.61,18.63,18.55,18.57,221500.0,10.3411,10.3522,10.3078,10.3189,221500.0
2008-10-13 13:35:00,18.57,18.59,18.55,18.57,187000.0,10.3189,10.33,10.3078,10.3189,187000.0
2008-10-13 13:40:00,18.57,18.58,18.52,18.53,151800.0,10.3189,10.3244,10.2911,10.2967,151800.0
2008-10-13 13:45:00,18.54,18.57,18.5,18.51,253200.0,10.3022,10.3189,10.28,10.2855,253200.0
2008-10-13 13:50:00,18.51,18.51,18.44,18.49,251100.0,10.2855,10.2855,10.2466,10.2744,251100.0
2008-10-13 13:55:00,18.49,18.52,18.46,18.47,137300.0,10.2744,10.2911,10.2578,10.2633,137300.0
2008-10-13 14:00:00,18.47,18.47,18.41,18.43,135200.0,10.2633,10.2633,10.23,10.2411,135200.0
2008-10-13 14:05:00,18.42,18.43,18.3,18.34,279300.0,10.2355,10.2411,10.1688,10.1911,279300.0
2008-10-13 14:10:00,18.33,18.4,18.33,18.34,270200.0,10.1855,10.2244,10.1855,10.1911,270200.0
2008-10-13 14:15:00,18.33,18.37,18.32,18.33,132000.0,10.1855,10.2077,10.18,10.1855,132000.0
2008-10-13 14:20:00,18.33,18.4,18.33,18.38,233300.0,10.1855,10.2244,10.1855,10.2133,233300.0
2008-10-13 14:25:00,18.38,18.38,18.25,18.25,182600.0,10.2133,10.2133,10.1411,10.1411,182600.0
2008-10-13 14:30:00,18.26,18.28,18.23,18.26,204800.0,10.1466,10.1577,10.1299,10.1466,204800.0
2008-10-13 14:35:00,18.26,18.35,18.26,18.34,190300.0,10.1466,10.1966,10.1466,10.1911,190300.0
2008-10-13 14:40:00,18.34,18.42,18.33,18.41,205300.0,10.1911,10.2355,10.1855,10.23,205300.0
2008-10-13 14:45:00,18.4,18.43,18.36,18.41,151400.0,10.2244,10.2411,10.2022,10.23,151400.0
2008-10-13 14:50:00,18.42,18.43,18.35,18.4,208500.0,10.2355,10.2411,10.1966,10.2244,208500.0
2008-10-13 14:55:00,18.39,18.47,18.38,18.45,168800.0,10.2189,10.2633,10.2133,10.2522,168800.0
2008-10-13 15:00:00,18.46,18.49,18.43,18.48,188600.0,10.2578,10.2744,10.2411,10.2689,188600.0
2008-10-13 15:05:00,18.48,18.66,18.46,18.6,217300.0,10.2689,10.3689,10.2578,10.3355,217300.0
2008-10-13 15:10:00,18.6,18.64,18.48,18.49,420000.0,10.3355,10.3578,10.2689,10.2744,420000.0
2008-10-13 15:15:00,18.49,18.5,18.42,18.44,249900.0,10.2744,10.28,10.2355,10.2466,249900.0
2008-10-13 15:20:00,18.45,18.54,18.45,18.54,302500.0,10.2522,10.3022,10.2522,10.3022,302500.0
2008-10-13 15:25:00,18.53,18.57,18.48,18.5,570700.0,10.2967,10.3189,10.2689,10.28,570700.0
2008-10-13 15:30:00,18.49,18.53,18.44,18.53,296400.0,10.2744,10.2967,10.2466,10.2967,296400.0
2008-10-13 15:35:00,18.52,18.61,18.48,18.57,385800.0,10.2911,10.3411,10.2689,10.3189,385800.0
2008-10-13 15:40:00,18.57,18.63,18.52,18.63,626900.0,10.3189,10.3522,10.2911,10.3522,626900.0
2008-10-13 15:45:00,18.63,18.81,18.63,18.8,457400.0,10.3522,10.4522,10.3522,10.4467,457400.0
2008-10-13 15:50:00,18.81,18.83,18.77,18.8,466500.0,10.4522,10.4634,10.43,10.4467,466500.0
2008-10-13 15:55:00,18.79,19.1,18.79,19.03,1043800.0,10.4411,10.6134,10.4411,10.5745,1043800.0
2008-10-14 09:30:00,19.91,19.99,19.55,19.58,472400.0,11.0635,11.1079,10.8634,10.8801,472400.0
2008-10-14 09:35:00,19.59,19.98,19.57,19.94,310400.0,10.8857,11.1024,10.8746,11.0802,310400.0
2008-10-14 09:40:00,19.93,19.96,19.82,19.89,297600.0,11.0746,11.0913,11.0135,11.0524,297600.0
2008-10-14 09:45:00,19.88,19.94,19.65,19.73,371300.0,11.0468,11.0802,10.919,10.9635,371300.0
2008-10-14 09:50:00,19.73,19.75,19.5,19.64,255600.0,10.9635,10.9746,10.8357,10.9134,255600.0
2008-10-14 09:55:00,19.58,19.69,19.41,19.42,215900.0,10.8801,10.9412,10.7856,10.7912,215900.0
2008-10-14 10:00:00,19.43,19.67,19.42,19.57,225900.0,10.7968,10.9301,10.7912,10.8746,225900.0
2008-10-14 10:05:00,19.56,19.6,19.26,19.33,239000.0,10.869,10.8912,10.7023,10.7412,239000.0
2008-10-14 10:10:00,19.32,19.44,19.25,19.27,190400.0,10.7356,10.8023,10.6967,10.7078,190400.0
2008-10-14 10:15:00,19.29,19.49,19.21,19.42,338300.0,10.719,10.8301,10.6745,10.7912,338300.0
2008-10-14 10:20:00,19.4,19.42,19.32,19.36,266600.0,10.7801,10.7912,10.7356,10.7579,266600.0
2008-10-14 10:25:00,19.36,19.41,19.26,19.39,171100.0,10.7579,10.7856,10.7023,10.7745,171100.0
2008-10-14 10:30:00,19.4,19.45,19.32,19.37,279100.0,10.7801,10.8079,10.7356,10.7634,279100.0
2008-10-14 10:35:00,19.37,19.37,19.15,19.21,215100.0,10.7634,10.7634,10.6412,10.6745,215100.0
2008-10-14 10:40:00,19.21,19.29,19.0,19.01,218100.0,10.6745,10.719,10.5578,10.5634,218100.0
2008-10-14 10:45:00,19.01,19.08,18.88,18.97,261600.0,10.5634,10.6023,10.4911,10.5411,261600.0
2008-10-14 10:50:00,18.97,19.03,18.87,18.88,177600.0,10.5411,10.5745,10.4856,10.4911,177600.0
2008-10-14 10:55:00,18.89,19.0,18.86,18.95,270700.0,10.4967,10.5578,10.48,10.53,270700.0
2008-10-14 11:00:00,18.95,19.0,18.79,18.79,227700.0,10.53,10.5578,10.4411,10.4411,227700.0
2008-10-14 11:05:00,18.78,18.83,18.59,18.66,195800.0,10.4356,10.4634,10.33,10.3689,195800.0
2008-10-14 11:10:00,18.65,18.67,18.56,18.63,138600.0,10.3633,10.3744,10.3133,10.3522,138600.0
2008-10-14 11:15:00,18.64,18.82,18.62,18.82,170000.0,10.3578,10.4578,10.3467,10.4578,170000.0
2008-10-14 11:20:00,18.81,18.88,18.78,18.88,120000.0,10.4522,10.4911,10.4356,10.4911,120000.0
2008-10-14 11:25:00,18.87,19.08,18.85,18.95,199700.0,10.4856,10.6023,10.4745,10.53,199700.0
2008-10-14 11:30:00,18.96,19.11,18.95,19.02,158300.0,10.5356,10.6189,10.53,10.5689,158300.0
2008-10-14 11:35:00,19.03,19.08,18.96,18.99,128000.0,10.5745,10.6023,10.5356,10.5523,128000.0
2008-10-14 11:40:00,18.99,19.04,18.96,18.98,120000.0,10.5523,10.58,10.5356,10.5467,120000.0
2008-10-14 11:45:00,18.99,19.12,18.96,19.1,162300.0,10.5523,10.6245,10.5356,10.6134,162300.0
2008-10-14 11:50:00,19.09,19.09,18.93,18.95,97700.0,10.6078,10.6078,10.5189,10.53,97700.0
2008-10-14 11:55:00,18.94,18.97,18.92,18.93,156400.0,10.5245,10.5411,10.5134,10.5189,156400.0
2008-10-14 12:00:00,18.93,18.93,18.66,18.67,197100.0,10.5189,10.5189,10.3689,10.3744,197100.0
2008-10-14 12:05:00,18.66,18.75,18.66,18.72,98000.0,10.3689,10.4189,10.3689,10.4022,98000.0
2008-10-14 12:10:00,18.72,18.75,18.66,18.67,138300.0,10.4022,10.4189,10.3689,10.3744,138300.0
2008-10-14 12:15:00,18.67,18.8,18.66,18.79,197400.0,10.3744,10.4467,10.3689,10.4411,197400.0
2008-10-14 12:20:00,18.79,18.84,18.78,18.82,92200.0,10.4411,10.4689,10.4356,10.4578,92200.0
2008-10-14 12:25:00,18.82,18.85,18.81,18.83,279700.0,10.4578,10.4745,10.4522,10.4634,279700.0
2008-10-14 12:30:00,18.82,18.82,18.78,18.82,96700.0,10.4578,10.4578,10.4356,10.4578,96700.0
2008-10-14 12:35:00,18.82,18.95,18.82,18.93,202200.0,10.4578,10.53,10.4578,10.5189,202200.0
2008-10-14 12:40:00,18.93,18.98,18.93,18.98,66600.0,10.5189,10.5467,10.5189,10.5467,66600.0
2008-10-14 12:45:00,18.98,19.06,18.97,19.04,101200.0,10.5467,10.5912,10.5411,10.58,101200.0
2008-10-14 12:50:00,19.04,19.07,19.0,19.0,91000.0,10.58,10.5967,10.5578,10.5578,91000.0
2008-10-14 12:55:00,19.01,19.07,18.98,19.03,99800.0,10.5634,10.5967,10.5467,10.5745,99800.0
2008-10-14 13:00:00,19.02,19.04,18.97,18.99,270100.0,10.5689,10.58,10.5411,10.5523,270100.0
2008-10-14 13:05:00,18.99,19.02,18.98,18.99,88500.0,10.5523,10.5689,10.5467,10.5523,88500.0
2008-10-14 13:10:00,19.0,19.0,18.9,18.98,135000.0,10.5578,10.5578,10.5023,10.5467,135000.0
2008-10-14 13:15:00,18.98,18.99,18.86,18.93,69200.0,10.5467,10.5523,10.48,10.5189,69200.0
2008-10-14 13:20:00,18.93,18.97,18.91,18.91,71500.0,10.5189,10.5411,10.5078,10.5078,71500.0
2008-10-14 13:25:00,18.92,18.93,18.87,18.89,66100.0,10.5134,10.5189,10.4856,10.4967,66100.0
2008-10-14 13:30:00,18.9,19.01,18.89,18.98,117100.0,10.5023,10.5634,10.4967,10.5467,117100.0
2008-10-14 13:35:00,18.98,18.99,18.85,18.86,41700.0,10.5467,10.5523,10.4745,10.48,41700.0
2008-10-14 13:40:00,18.86,18.87,18.77,18.81,173200.0,10.48,10.4856,10.43,10.4522,173200.0
2008-10-14 13:45:00,18.81,18.88,18.79,18.88,163400.0,10.4522,10.4911,10.4411,10.4911,163400.0
2008-10-14 13:50:00,18.87,18.88,18.77,18.79,129300.0,10.4856,10.4911,10.43,10.4411,129300.0
2008-10-14 13:55:00,18.79,18.81,18.73,18.79,146800.0,10.4411,10.4522,10.4078,10.4411,146800.0
2008-10-14 14:00:00,18.79,18.82,18.7,18.7,161500.0,10.4411,10.4578,10.3911,10.3911,161500.0
2008-10-14 14:05:00,18.71,18.71,18.59,18.6,232200.0,10.3967,10.3967,10.33,10.3355,232200.0
2008-10-14 14:10:00,18.6,18.61,18.47,18.49,286400.0,10.3355,10.3411,10.2633,10.2744,286400.0
2008-10-14 14:15:00,18.48,18.52,18.29,18.44,413200.0,10.2689,10.2911,10.1633,10.2466,413200.0
2008-10-14 14:20:00,18.44,18.47,18.38,18.45,185300.0,10.2466,10.2633,10.2133,10.2522,185300.0
2008-10-14 14:25:00,18.46,18.62,18.39,18.56,248900.0,10.2578,10.3467,10.2189,10.3133,248900.0
2008-10-14 14:30:00,18.56,18.61,18.4,18.44,214500.0,10.3133,10.3411,10.2244,10.2466,214500.0
2008-10-14 14:35:00,18.44,18.51,18.43,18.46,159500.0,10.2466,10.2855,10.2411,10.2578,159500.0
2008-10-14 14:40:00,18.46,18.5,18.3,18.34,152500.0,10.2578,10.28,10.1688,10.1911,152500.0
2008-10-14 14:45:00,18.34,18.4,18.31,18.32,269900.0,10.1911,10.2244,10.1744,10.18,269900.0
2008-10-14 14:50:00,18.32,18.34,18.22,18.31,213600.0,10.18,10.1911,10.1244,10.1744,213600.0
2008-10-14 14:55:00,18.31,18.34,18.25,18.3,235500.0,10.1744,10.1911,10.1411,10.1688,235500.0
2008-10-14 15:00:00,18.31,18.47,18.27,18.34,187900.0,10.1744,10.2633,10.1522,10.1911,187900.0
2008-10-14 15:05:00,18.35,18.48,18.32,18.47,164700.0,10.1966,10.2689,10.18,10.2633,164700.0
2008-10-14 15:10:00,18.46,18.57,18.43,18.55,184300.0,10.2578,10.3189,10.2411,10.3078,184300.0
2008-10-14 15:15:00,18.56,18.61,18.49,18.56,256500.0,10.3133,10.3411,10.2744,10.3133,256500.0
2008-10-14 15:20:00,18.56,18.69,18.55,18.56,244000.0,10.3133,10.3856,10.3078,10.3133,244000.0
2008-10-14 15:25:00,18.56,18.82,18.54,18.81,272800.0,10.3133,10.4578,10.3022,10.4522,272800.0
2008-10-14 15:30:00,18.81,18.9,18.76,18.85,389800.0,10.4522,10.5023,10.4245,10.4745,389800.0
2008-10-14 15:35:00,18.84,18.89,18.71,18.72,255700.0,10.4689,10.4967,10.3967,10.4022,255700.0
2008-10-14 15:40:00,18.72,18.84,18.72,18.84,305200.0,10.4022,10.4689,10.4022,10.4689,305200.0
2008-10-14 15:45:00,18.84,18.95,18.8,18.81,279800.0,10.4689,10.53,10.4467,10.4522,279800.0
2008-10-14 15:50:00,18.81,18.86,18.73,18.77,331100.0,10.4522,10.48,10.4078,10.43,331100.0
2008-10-14 15:55:00,18.78,18.78,18.66,18.7,345300.0,10.4356,10.4356,10.3689,10.3911,345300.0
2008-10-15 09:30:00,18.47,18.6,18.23,18.39,210800.0,10.2633,10.3355,10.1299,10.2189,210800.0
2008-10-15 09:35:00,18.38,18.49,18.24,18.25,150000.0,10.2133,10.2744,10.1355,10.1411,150000.0
2008-10-15 09:40:00,18.24,18.38,18.18,18.3,191000.0,10.1355,10.2133,10.1022,10.1688,191000.0
2008-10-15 09:45:00,18.3,18.38,18.21,18.33,217600.0,10.1688,10.2133,10.1188,10.1855,217600.0
2008-10-15 09:50:00,18.34,18.47,18.28,18.33,284400.0,10.1911,10.2633,10.1577,10.1855,284400.0
2008-10-15 09:55:00,18.34,18.4,18.29,18.29,182100.0,10.1911,10.2244,10.1633,10.1633,182100.0
2008-10-15 10:00:00,18.28,18.31,18.19,18.3,184300.0,10.1577,10.1744,10.1077,10.1688,184300.0
2008-10-15 10:05:00,18.3,18.3,18.19,18.26,119900.0,10.1688,10.1688,10.1077,10.1466,119900.0
2008-10-15 10:10:00,18.26,18.37,18.23,18.34,150800.0,10.1466,10.2077,10.1299,10.1911,150800.0
2008-10-15 10:15:00,18.34,18.35,18.16,18.18,273000.0,10.1911,10.1966,10.0911,10.1022,273000.0
2008-10-15 10:20:00,18.19,18.26,18.17,18.25,135500.0,10.1077,10.1466,10.0966,10.1411,135500.0
2008-10-15 10:25:00,18.25,18.33,18.21,18.24,224300.0,10.1411,10.1855,10.1188,10.1355,224300.0
2008-10-15 10:30:00,18.24,18.35,18.2,18.31,157500.0,10.1355,10.1966,10.1133,10.1744,157500.0
2008-10-15 10:35:00,18.31,18.35,18.24,18.25,110000.0,10.1744,10.1966,10.1355,10.1411,110000.0
2008-10-15 10:40:00,18.26,18.3,18.16,18.16,136000.0,10.1466,10.1688,10.0911,10.0911,136000.0
2008-10-15 10:45:00,18.17,18.19,18.09,18.09,125100.0,10.0966,10.1077,10.0522,10.0522,125100.0
2008-10-15 10:50:00,18.08,18.1,18.02,18.04,140400.0,10.0466,10.0577,10.0133,10.0244,140400.0
2008-10-15 10:55:00,18.04,18.05,17.95,17.97,144300.0,10.0244,10.0299,9.9744,9.9855,144300.0
2008-10-15 11:00:00,17.97,18.06,17.97,18.05,141900.0,9.9855,10.0355,9.9855,10.0299,141900.0
2008-10-15 11:05:00,18.05,18.09,17.99,18.05,146100.0,10.0299,10.0522,9.9966,10.0299,146100.0
2008-10-15 11:10:00,18.07,18.11,18.04,18.05,155800.0,10.041,10.0633,10.0244,10.0299,155800.0
2008-10-15 11:15:00,18.06,18.12,18.05,18.06,117200.0,10.0355,10.0688,10.0299,10.0355,117200.0
2008-10-15 11:20:00,18.06,18.06,17.95,17.95,151100.0,10.0355,10.0355,9.9744,9.9744,151100.0
2008-10-15 11:25:00,17.96,18.1,17.95,18.09,130700.0,9.9799,10.0577,9.9744,10.0522,130700.0
2008-10-15 11:30:00,18.09,18.15,18.05,18.07,153700.0,10.0522,10.0855,10.0299,10.041,153700.0
2008-10-15 11:35:00,18.05,18.09,18.03,18.07,108400.0,10.0299,10.0522,10.0188,10.041,108400.0
2008-10-15 11:40:00,18.07,18.1,18.06,18.07,132800.0,10.041,10.0577,10.0355,10.041,132800.0
2008-10-15 11:45:00,18.08,18.09,18.03,18.06,110200.0,10.0466,10.0522,10.0188,10.0355,110200.0
2008-10-15 11:50:00,18.07,18.08,18.02,18.08,75200.0,10.041,10.0466,10.0133,10.0466,75200.0
2008-10-15 11:55:00,18.08,18.12,18.05,18.07,107400.0,10.0466,10.0688,10.0299,10.041,107400.0
2008-10-15 12:00:00,18.07,18.11,18.06,18.07,79800.0,10.041,10.0633,10.0355,10.041,79800.0
2008-10-15 12:05:00,18.07,18.08,18.04,18.05,55100.0,10.041,10.0466,10.0244,10.0299,55100.0
2008-10-15 12:10:00,18.05,18.12,18.05,18.1,157100.0,10.0299,10.0688,10.0299,10.0577,157100.0
2008-10-15 12:15:00,18.1,18.12,18.06,18.11,127400.0,10.0577,10.0688,10.0355,10.0633,127400.0
2008-10-15 12:20:00,18.11,18.13,18.05,18.06,161200.0,10.0633,10.0744,10.0299,10.0355,161200.0
2008-10-15 12:25:00,18.06,18.11,18.05,18.1,102800.0,10.0355,10.0633,10.0299,10.0577,102800.0
2008-10-15 12:30:00,18.11,18.16,18.1,18.16,80200.0,10.0633,10.0911,10.0577,10.0911,80200.0
2008-10-15 12:35:00,18.17,18.23,18.16,18.23,129400.0,10.0966,10.1299,10.0911,10.1299,129400.0
2008-10-15 12:40:00,18.23,18.28,18.2,18.22,160500.0,10.1299,10.1577,10.1133,10.1244,160500.0
2008-10-15 12:45:00,18.22,18.28,18.21,18.24,137400.0,10.1244,10.1577,10.1188,10.1355,137400.0
2008-10-15 12:50:00,18.24,18.27,18.2,18.26,77600.0,10.1355,10.1522,10.1133,10.1466,77600.0
2008-10-15 12:55:00,18.27,18.28,18.16,18.16,90300.0,10.1522,10.1577,10.0911,10.0911,90300.0
2008-10-15 13:00:00,18.16,18.16,18.11,18.11,66300.0,10.0911,10.0911,10.0633,10.0633,66300.0
2008-10-15 13:05:00,18.11,18.13,18.1,18.12,68600.0,10.0633,10.0744,10.0577,10.0688,68600.0
2008-10-15 13:10:00,18.13,18.14,18.05,18.05,82400.0,10.0744,10.0799,10.0299,10.0299,82400.0
2008-10-15 13:15:00,18.05,18.06,18.01,18.02,85500.0,10.0299,10.0355,10.0077,10.0133,85500.0
2008-10-15 13:20:00,18.02,18.07,17.96,17.96,136900.0,10.0133,10.041,9.9799,9.9799,136900.0
2008-10-15 13:25:00,17.96,18.05,17.95,18.03,170800.0,9.9799,10.0299,9.9744,10.0188,170800.0
2008-10-15 13:30:00,18.03,18.04,17.95,17.96,194200.0,10.0188,10.0244,9.9744,9.9799,194200.0
2008-10-15 13:35:00,17.96,17.97,17.85,17.9,151500.0,9.9799,9.9855,9.9188,9.9466,151500.0
2008-10-15 13:40:00,17.9,17.91,17.82,17.86,187300.0,9.9466,9.9521,9.9021,9.9243,187300.0
2008-10-15 13:45:00,17.87,17.87,17.85,17.87,123500.0,9.9299,9.9299,9.9188,9.9299,123500.0
2008-10-15 13:50:00,17.87,17.87,17.81,17.86,137700.0,9.9299,9.9299,9.8966,9.9243,137700.0
2008-10-15 13:55:00,17.87,17.87,17.8,17.83,156500.0,9.9299,9.9299,9.891,9.9077,156500.0
2008-10-15 14:00:00,17.84,17.84,17.75,17.75,188600.0,9.9132,9.9132,9.8632,9.8632,188600.0
2008-10-15 14:05:00,17.75,17.79,17.75,17.79,150300.0,9.8632,9.8855,9.8632,9.8855,150300.0
2008-10-15 14:10:00,17.79,17.79,17.73,17.74,148400.0,9.8855,9.8855,9.8521,9.8577,148400.0
2008-10-15 14:15:00,17.74,17.75,17.65,17.66,182100.0,9.8577,9.8632,9.8077,9.8132,182100.0
2008-10-15 14:20:00,17.65,17.75,17.65,17.74,119300.0,9.8077,9.8632,9.8077,9.8577,119300.0
2008-10-15 14:25:00,17.75,17.78,17.7,17.76,210800.0,9.8632,9.8799,9.8354,9.8688,210800.0
2008-10-15 14:30:00,17.76,17.84,17.75,17.8,329800.0,9.8688,9.9132,9.8632,9.891,329800.0
2008-10-15 14:35:00,17.8,17.84,17.74,17.79,183200.0,9.891,9.9132,9.8577,9.8855,183200.0
2008-10-15 14:40:00,17.8,17.83,17.78,17.81,202600.0,9.891,9.9077,9.8799,9.8966,202600.0
2008-10-15 14:45:00,17.81,17.84,17.79,17.83,219500.0,9.8966,9.9132,9.8855,9.9077,219500.0
2008-10-15 14:50:00,17.83,17.93,17.82,17.9,238400.0,9.9077,9.9632,9.9021,9.9466,238400.0
2008-10-15 14:55:00,17.9,17.95,17.8,17.82,191900.0,9.9466,9.9744,9.891,9.9021,191900.0
2008-10-15 15:00:00,17.82,17.86,17.73,17.83,1186000.0,9.9021,9.9243,9.8521,9.9077,1186000.0
2008-10-15 15:05:00,17.83,17.99,17.83,17.91,303100.0,9.9077,9.9966,9.9077,9.9521,303100.0
2008-10-15 15:10:00,17.93,17.96,17.84,17.84,378100.0,9.9632,9.9799,9.9132,9.9132,378100.0
2008-10-15 15:15:00,17.85,17.91,17.75,17.82,244800.0,9.9188,9.9521,9.8632,9.9021,244800.0
2008-10-15 15:20:00,17.82,17.89,17.77,17.86,238300.0,9.9021,9.941,9.8743,9.9243,238300.0
2008-10-15 15:25:00,17.86,17.88,17.77,17.83,331000.0,9.9243,9.9355,9.8743,9.9077,331000.0
2008-10-15 15:30:00,17.82,17.84,17.75,17.81,270400.0,9.9021,9.9132,9.8632,9.8966,270400.0
2008-10-15 15:35:00,17.81,17.89,17.76,17.76,315300.0,9.8966,9.941,9.8688,9.8688,315300.0
2008-10-15 15:40:00,17.76,17.79,17.71,17.76,353900.0,9.8688,9.8855,9.841,9.8688,353900.0
2008-10-15 15:45:00,17.75,17.78,17.62,17.63,290000.0,9.8632,9.8799,9.791,9.7965,290000.0
2008-10-15 15:50:00,17.63,17.63,17.51,17.52,508800.0,9.7965,9.7965,9.7299,9.7354,508800.0
2008-10-15 15:55:00,17.51,17.6,17.2,17.35,1185700.0,9.7299,9.7799,9.5576,9.641,1185700.0
2008-10-16 09:30:00,17.4,17.5,16.9,16.94,529600.0,9.6687,9.7243,9.3909,9.4131,529600.0
2008-10-16 09:35:00,16.94,17.27,16.9,17.03,446900.0,9.4131,9.5965,9.3909,9.4631,446900.0
2008-10-16 09:40:00,17.03,17.31,17.01,17.25,280000.0,9.4631,9.6187,9.452,9.5854,280000.0
2008-10-16 09:45:00,17.24,17.5,17.2,17.31,276100.0,9.5798,9.7243,9.5576,9.6187,276100.0
2008-10-16 09:50:00,17.31,17.47,17.25,17.42,400100.0,9.6187,9.7076,9.5854,9.6799,400100.0
2008-10-16 09:55:00,17.42,17.44,17.24,17.27,208400.0,9.6799,9.691,9.5798,9.5965,208400.0
2008-10-16 10:00:00,17.28,17.35,17.06,17.22,348200.0,9.6021,9.641,9.4798,9.5687,348200.0
2008-10-16 10:05:00,17.22,17.35,17.14,17.29,316500.0,9.5687,9.641,9.5243,9.6076,316500.0
2008-10-16 10:10:00,17.3,17.35,17.03,17.1,336800.0,9.6132,9.641,9.4631,9.502,336800.0
2008-10-16 10:15:00,17.1,17.15,16.94,16.96,320300.0,9.502,9.5298,9.4131,9.4242,320300.0
2008-10-16 10:20:00,16.95,17.11,16.95,16.98,296200.0,9.4187,9.5076,9.4187,9.4354,296200.0
2008-10-16 10:25:00,16.98,17.0,16.91,16.92,230500.0,9.4354,9.4465,9.3965,9.402,230500.0
2008-10-16 10:30:00,16.92,16.98,16.89,16.96,228500.0,9.402,9.4354,9.3853,9.4242,228500.0
2008-10-16 10:35:00,16.96,17.0,16.81,16.84,231400.0,9.4242,9.4465,9.3409,9.3576,231400.0
2008-10-16 10:40:00,16.83,16.9,16.8,16.84,193300.0,9.352,9.3909,9.3353,9.3576,193300.0
2008-10-16 10:45:00,16.84,16.9,16.76,16.87,216600.0,9.3576,9.3909,9.3131,9.3742,216600.0
2008-10-16 10:50:00,16.87,16.91,16.79,16.8,130800.0,9.3742,9.3965,9.3298,9.3353,130800.0
2008-10-16 10:55:00,16.8,17.48,16.65,16.67,250100.0,9.3353,9.7132,9.252,9.2631,250100.0
2008-10-16 11:00:00,16.69,16.74,16.6,16.7,242500.0,9.2742,9.302,9.2242,9.2798,242500.0
2008-10-16 11:05:00,16.69,16.72,16.63,16.69,382600.0,9.2742,9.2909,9.2409,9.2742,382600.0
2008-10-16 11:10:00,16.69,16.72,16.58,16.6,427800.0,9.2742,9.2909,9.2131,9.2242,427800.0
2008-10-16 11:15:00,16.6,16.75,16.59,16.71,195300.0,9.2242,9.3075,9.2186,9.2853,195300.0
2008-10-16 11:20:00,16.71,16.83,16.7,16.83,116300.0,9.2853,9.352,9.2798,9.352,116300.0
2008-10-16 11:25:00,16.82,16.83,16.73,16.73,146800.0,9.3464,9.352,9.2964,9.2964,146800.0
2008-10-16 11:30:00,16.73,16.91,16.71,16.91,231400.0,9.2964,9.3965,9.2853,9.3965,231400.0
2008-10-16 11:35:00,16.91,16.97,16.83,16.84,169900.0,9.3965,9.4298,9.352,9.3576,169900.0
2008-10-16 11:40:00,16.84,16.92,16.8,16.91,270700.0,9.3576,9.402,9.3353,9.3965,270700.0
2008-10-16 11:45:00,16.91,16.94,16.85,16.94,223700.0,9.3965,9.4131,9.3631,9.4131,223700.0
2008-10-16 11:50:00,16.94,17.08,16.92,17.05,267300.0,9.4131,9.4909,9.402,9.4743,267300.0
2008-10-16 11:55:00,17.05,17.05,16.94,17.01,244600.0,9.4743,9.4743,9.4131,9.452,244600.0
2008-10-16 12:00:00,17.0,17.02,16.86,16.88,177600.0,9.4465,9.4576,9.3687,9.3798,177600.0
2008-10-16 12:05:00,16.9,16.96,16.83,16.94,179500.0,9.3909,9.4242,9.352,9.4131,179500.0
2008-10-16 12:10:00,16.95,17.13,16.94,17.13,276800.0,9.4187,9.5187,9.4131,9.5187,276800.0
2008-10-16 12:15:00,17.13,17.29,17.1,17.27,194800.0,9.5187,9.6076,9.502,9.5965,194800.0
2008-10-16 12:20:00,17.26,17.48,17.26,17.41,189000.0,9.5909,9.7132,9.5909,9.6743,189000.0
2008-10-16 12:25:00,17.41,17.5,17.31,17.33,264100.0,9.6743,9.7243,9.6187,9.6298,264100.0
2008-10-16 12:30:00,17.33,17.33,17.2,17.23,118100.0,9.6298,9.6298,9.5576,9.5743,118100.0
2008-10-16 12:35:00,17.24,17.29,17.17,17.24,205100.0,9.5798,9.6076,9.5409,9.5798,205100.0
2008-10-16 12:40:00,17.24,17.25,17.05,17.1,136800.0,9.5798,9.5854,9.4743,9.502,136800.0
2008-10-16 12:45:00,17.11,17.22,17.06,17.22,150000.0,9.5076,9.5687,9.4798,9.5687,150000.0
2008-10-16 12:50:00,17.21,17.23,17.08,17.23,167200.0,9.5632,9.5743,9.4909,9.5743,167200.0
2008-10-16 12:55:00,17.23,17.25,17.04,17.09,146500.0,9.5743,9.5854,9.4687,9.4965,146500.0
2008-10-16 13:00:00,17.08,17.2,17.04,17.19,143400.0,9.4909,9.5576,9.4687,9.552,143400.0
2008-10-16 13:05:00,17.19,17.21,17.07,17.11,147700.0,9.552,9.5632,9.4854,9.5076,147700.0
2008-10-16 13:10:00,17.12,17.22,17.11,17.2,155300.0,9.5131,9.5687,9.5076,9.5576,155300.0
2008-10-16 13:15:00,17.21,17.27,17.19,17.21,122300.0,9.5632,9.5965,9.552,9.5632,122300.0
2008-10-16 13:20:00,17.2,17.28,17.17,17.18,124000.0,9.5576,9.6021,9.5409,9.5465,124000.0
2008-10-16 13:25:00,17.18,17.2,17.14,17.16,132100.0,9.5465,9.5576,9.5243,9.5354,132100.0
2008-10-16 13:30:00,17.15,17.16,17.07,17.13,117000.0,9.5298,9.5354,9.4854,9.5187,117000.0
2008-10-16 13:35:00,17.12,17.15,16.99,17.0,98600.0,9.5131,9.5298,9.4409,9.4465,98600.0
2008-10-16 13:40:00,16.99,17.1,16.99,17.08,118500.0,9.4409,9.502,9.4409,9.4909,118500.0
2008-10-16 13:45:00,17.09,17.16,17.08,17.1,110200.0,9.4965,9.5354,9.4909,9.502,110200.0
2008-10-16 13:50:00,17.11,17.26,17.08,17.26,196100.0,9.5076,9.5909,9.4909,9.5909,196100.0
2008-10-16 13:55:00,17.26,17.43,17.25,17.33,276600.0,9.5909,9.6854,9.5854,9.6298,276600.0
2008-10-16 14:00:00,17.32,17.37,17.32,17.35,203700.0,9.6243,9.6521,9.6243,9.641,203700.0
2008-10-16 14:05:00,17.34,17.41,17.33,17.38,355800.0,9.6354,9.6743,9.6298,9.6576,355800.0
2008-10-16 14:10:00,17.38,17.4,17.28,17.29,250900.0,9.6576,9.6687,9.6021,9.6076,250900.0
2008-10-16 14:15:00,17.3,17.33,17.28,17.3,189100.0,9.6132,9.6298,9.6021,9.6132,189100.0
2008-10-16 14:20:00,17.31,17.32,17.24,17.25,186700.0,9.6187,9.6243,9.5798,9.5854,186700.0
2008-10-16 14:25:00,17.28,17.29,17.18,17.23,417200.0,9.6021,9.6076,9.5465,9.5743,417200.0
2008-10-16 14:30:00,17.24,17.29,17.19,17.25,358500.0,9.5798,9.6076,9.552,9.5854,358500.0
2008-10-16 14:35:00,17.24,17.24,17.18,17.23,500900.0,9.5798,9.5798,9.5465,9.5743,500900.0
2008-10-16 14:40:00,17.23,17.23,17.16,17.18,636100.0,9.5743,9.5743,9.5354,9.5465,636100.0
2008-10-16 14:45:00,17.17,17.24,17.15,17.21,883900.0,9.5409,9.5798,9.5298,9.5632,883900.0
2008-10-16 14:50:00,17.22,17.25,17.21,17.24,408600.0,9.5687,9.5854,9.5632,9.5798,408600.0
2008-10-16 14:55:00,17.24,17.25,17.18,17.2,676600.0,9.5798,9.5854,9.5465,9.5576,676600.0
2008-10-16 15:00:00,17.2,17.24,17.13,17.21,616700.0,9.5576,9.5798,9.5187,9.5632,616700.0
2008-10-16 15:05:00,17.21,17.36,17.19,17.36,389000.0,9.5632,9.6465,9.552,9.6465,389000.0
2008-10-16 15:10:00,17.36,17.46,17.33,17.44,479800.0,9.6465,9.7021,9.6298,9.691,479800.0
2008-10-16 15:15:00,17.43,17.48,17.35,17.43,423800.0,9.6854,9.7132,9.641,9.6854,423800.0
2008-10-16 15:20:00,17.44,17.47,17.4,17.45,457100.0,9.691,9.7076,9.6687,9.6965,457100.0
2008-10-16 15:25:00,17.45,17.49,17.41,17.45,528300.0,9.6965,9.7187,9.6743,9.6965,528300.0
2008-10-16 15:30:00,17.44,17.5,17.34,17.39,388100.0,9.691,9.7243,9.6354,9.6632,388100.0
2008-10-16 15:35:00,17.35,17.4,17.28,17.39,491800.0,9.641,9.6687,9.6021,9.6632,491800.0
2008-10-16 15:40:00,17.39,17.48,17.34,17.36,790900.0,9.6632,9.7132,9.6354,9.6465,790900.0
2008-10-16 15:45:00,17.35,17.37,17.24,17.33,1221100.0,9.641,9.6521,9.5798,9.6298,1221100.0
2008-10-16 15:50:00,17.33,17.44,17.32,17.43,760000.0,9.6298,9.691,9.6243,9.6854,760000.0
2008-10-16 15:55:00,17.43,17.43,17.27,17.3,936100.0,9.6854,9.6854,9.5965,9.6132,936100.0
2008-10-17 09:30:00,17.29,17.5,17.2,17.2,2257900.0,9.6076,9.7243,9.5576,9.5576,2257900.0
2008-10-17 09:35:00,17.2,17.21,16.98,17.03,679900.0,9.5576,9.5632,9.4354,9.4631,679900.0
2008-10-17 09:40:00,17.03,17.06,16.95,17.01,519100.0,9.4631,9.4798,9.4187,9.452,519100.0
2008-10-17 09:45:00,17.02,17.1,16.98,17.01,485100.0,9.4576,9.502,9.4354,9.452,485100.0
2008-10-17 09:50:00,17.0,17.09,16.99,17.01,637800.0,9.4465,9.4965,9.4409,9.452,637800.0
2008-10-17 09:55:00,17.01,17.05,16.96,17.0,818200.0,9.452,9.4743,9.4242,9.4465,818200.0
2008-10-17 10:00:00,17.0,17.11,16.99,17.08,645000.0,9.4465,9.5076,9.4409,9.4909,645000.0
2008-10-17 10:05:00,17.08,17.18,17.07,17.13,821200.0,9.4909,9.5465,9.4854,9.5187,821200.0
2008-10-17 10:10:00,17.13,17.16,17.09,17.12,409600.0,9.5187,9.5354,9.4965,9.5131,409600.0
2008-10-17 10:15:00,17.12,17.27,17.11,17.17,535500.0,9.5131,9.5965,9.5076,9.5409,535500.0
2008-10-17 10:20:00,17.18,17.35,17.18,17.33,179700.0,9.5465,9.641,9.5465,9.6298,179700.0
2008-10-17 10:25:00,17.32,17.43,17.27,17.43,492000.0,9.6243,9.6854,9.5965,9.6854,492000.0
2008-10-17 10:30:00,17.43,17.47,17.35,17.35,276800.0,9.6854,9.7076,9.641,9.641,276800.0
2008-10-17 10:35:00,17.35,17.41,17.3,17.38,235300.0,9.641,9.6743,9.6132,9.6576,235300.0
2008-10-17 10:40:00,17.38,17.48,17.38,17.48,207200.0,9.6576,9.7132,9.6576,9.7132,207200.0
2008-10-17 10:45:00,17.48,17.54,17.44,17.52,150600.0,9.7132,9.7465,9.691,9.7354,150600.0
2008-10-17 10:50:00,17.51,17.54,17.45,17.47,251200.0,9.7299,9.7465,9.6965,9.7076,251200.0
2008-10-17 10:55:00,17.47,17.48,17.39,17.44,319700.0,9.7076,9.7132,9.6632,9.691,319700.0
2008-10-17 11:00:00,17.45,17.48,17.38,17.45,371600.0,9.6965,9.7132,9.6576,9.6965,371600.0
2008-10-17 11:05:00,17.45,17.54,17.44,17.52,470600.0,9.6965,9.7465,9.691,9.7354,470600.0
2008-10-17 11:10:00,17.52,17.53,17.46,17.46,232900.0,9.7354,9.741,9.7021,9.7021,232900.0
2008-10-17 11:15:00,17.46,17.47,17.37,17.37,262000.0,9.7021,9.7076,9.6521,9.6521,262000.0
2008-10-17 11:20:00,17.38,17.43,17.31,17.43,296500.0,9.6576,9.6854,9.6187,9.6854,296500.0
2008-10-17 11:25:00,17.44,17.44,17.33,17.42,255200.0,9.691,9.691,9.6298,9.6799,255200.0
2008-10-17 11:30:00,17.42,17.53,17.42,17.49,279700.0,9.6799,9.741,9.6799,9.7187,279700.0
2008-10-17 11:35:00,17.48,17.55,17.44,17.54,426600.0,9.7132,9.7521,9.691,9.7465,426600.0
2008-10-17 11:40:00,17.54,17.59,17.42,17.51,362000.0,9.7465,9.7743,9.6799,9.7299,362000.0
2008-10-17 11:45:00,17.5,17.52,17.42,17.45,154200.0,9.7243,9.7354,9.6799,9.6965,154200.0
2008-10-17 11:50:00,17.45,17.51,17.44,17.47,140800.0,9.6965,9.7299,9.691,9.7076,140800.0
2008-10-17 11:55:00,17.46,17.52,17.45,17.51,114700.0,9.7021,9.7354,9.6965,9.7299,114700.0
2008-10-17 12:00:00,17.51,17.56,17.51,17.55,104500.0,9.7299,9.7576,9.7299,9.7521,104500.0
2008-10-17 12:05:00,17.55,17.59,17.53,17.59,151400.0,9.7521,9.7743,9.741,9.7743,151400.0
2008-10-17 12:10:00,17.59,17.76,17.58,17.74,419800.0,9.7743,9.8688,9.7688,9.8577,419800.0
2008-10-17 12:15:00,17.73,17.74,17.66,17.67,303000.0,9.8521,9.8577,9.8132,9.8188,303000.0
2008-10-17 12:20:00,17.68,17.71,17.65,17.69,430300.0,9.8243,9.841,9.8077,9.8299,430300.0
2008-10-17 12:25:00,17.7,17.71,17.68,17.7,154100.0,9.8354,9.841,9.8243,9.8354,154100.0
2008-10-17 12:30:00,17.69,17.72,17.6,17.61,580300.0,9.8299,9.8466,9.7799,9.7854,580300.0
2008-10-17 12:35:00,17.6,17.61,17.58,17.59,103300.0,9.7799,9.7854,9.7688,9.7743,103300.0
2008-10-17 12:40:00,17.59,17.65,17.56,17.59,373200.0,9.7743,9.8077,9.7576,9.7743,373200.0
2008-10-17 12:45:00,17.6,17.69,17.57,17.65,166900.0,9.7799,9.8299,9.7632,9.8077,166900.0
2008-10-17 12:50:00,17.65,17.84,17.5,17.83,310400.0,9.8077,9.9132,9.7243,9.9077,310400.0
2008-10-17 12:55:00,17.82,17.89,17.77,17.81,184100.0,9.9021,9.941,9.8743,9.8966,184100.0
2008-10-17 13:00:00,17.82,17.99,17.81,17.89,409200.0,9.9021,9.9966,9.8966,9.941,409200.0
2008-10-17 13:05:00,17.89,17.93,17.86,17.91,195000.0,9.941,9.9632,9.9243,9.9521,195000.0
2008-10-17 13:10:00,17.92,17.95,17.88,17.92,281600.0,9.9577,9.9744,9.9355,9.9577,281600.0
2008-10-17 13:15:00,17.92,17.97,17.88,17.97,184300.0,9.9577,9.9855,9.9355,9.9855,184300.0
2008-10-17 13:20:00,17.97,18.01,17.96,18.0,238500.0,9.9855,10.0077,9.9799,10.0021,238500.0
2008-10-17 13:25:00,18.0,18.01,17.99,18.0,284000.0,10.0021,10.0077,9.9966,10.0021,284000.0
2008-10-17 13:30:00,18.0,18.1,17.99,18.1,439600.0,10.0021,10.0577,9.9966,10.0577,439600.0
2008-10-17 13:35:00,18.09,18.29,18.08,18.27,564500.0,10.0522,10.1633,10.0466,10.1522,564500.0
2008-10-17 13:40:00,18.28,18.33,18.16,18.23,567300.0,10.1577,10.1855,10.0911,10.1299,567300.0
2008-10-17 13:45:00,18.24,18.27,18.17,18.22,370100.0,10.1355,10.1522,10.0966,10.1244,370100.0
2008-10-17 13:50:00,18.21,18.26,18.12,18.18,958400.0,10.1188,10.1466,10.0688,10.1022,958400.0
2008-10-17 13:55:00,18.18,18.29,18.18,18.26,303600.0,10.1022,10.1633,10.1022,10.1466,303600.0
2008-10-17 14:00:00,18.26,18.27,18.22,18.23,287700.0,10.1466,10.1522,10.1244,10.1299,287700.0
2008-10-17 14:05:00,18.25,18.36,18.15,18.18,425300.0,10.1411,10.2022,10.0855,10.1022,425300.0
2008-10-17 14:10:00,18.18,18.23,18.03,18.1,511700.0,10.1022,10.1299,10.0188,10.0577,511700.0
2008-10-17 14:15:00,18.11,18.19,18.08,18.13,244500.0,10.0633,10.1077,10.0466,10.0744,244500.0
2008-10-17 14:20:00,18.13,18.13,17.96,17.98,193200.0,10.0744,10.0744,9.9799,9.991,193200.0
2008-10-17 14:25:00,17.98,18.04,17.97,18.04,282800.0,9.991,10.0244,9.9855,10.0244,282800.0
2008-10-17 14:30:00,18.04,18.1,18.03,18.08,207700.0,10.0244,10.0577,10.0188,10.0466,207700.0
2008-10-17 14:35:00,18.08,18.16,17.96,17.97,178800.0,10.0466,10.0911,9.9799,9.9855,178800.0
2008-10-17 14:40:00,17.96,17.97,17.81,17.88,236900.0,9.9799,9.9855,9.8966,9.9355,236900.0
2008-10-17 14:45:00,17.87,17.99,17.84,17.96,166200.0,9.9299,9.9966,9.9132,9.9799,166200.0
2008-10-17 14:50:00,17.97,18.01,17.91,17.92,175600.0,9.9855,10.0077,9.9521,9.9577,175600.0
2008-10-17 14:55:00,17.93,18.0,17.89,17.95,143700.0,9.9632,10.0021,9.941,9.9744,143700.0
2008-10-17 15:00:00,17.96,18.07,17.92,17.99,147200.0,9.9799,10.041,9.9577,9.9966,147200.0
2008-10-17 15:05:00,18.0,18.06,17.96,18.01,175100.0,10.0021,10.0355,9.9799,10.0077,175100.0
2008-10-17 15:10:00,18.0,18.01,17.95,17.99,524400.0,10.0021,10.0077,9.9744,9.9966,524400.0
2008-10-17 15:15:00,18.0,18.02,17.83,17.83,297700.0,10.0021,10.0133,9.9077,9.9077,297700.0
2008-10-17 15:20:00,17.83,17.83,17.64,17.73,333500.0,9.9077,9.9077,9.8021,9.8521,333500.0
2008-10-17 15:25:00,17.73,17.87,17.69,17.77,291200.0,9.8521,9.9299,9.8299,9.8743,291200.0
2008-10-17 15:30:00,17.77,17.87,17.75,17.78,223200.0,9.8743,9.9299,9.8632,9.8799,223200.0
2008-10-17 15:35:00,17.79,17.84,17.57,17.68,341200.0,9.8855,9.9132,9.7632,9.8243,341200.0
2008-10-17 15:40:00,17.69,17.87,17.69,17.82,442600.0,9.8299,9.9299,9.8299,9.9021,442600.0
2008-10-17 15:45:00,17.83,17.83,17.69,17.69,272100.0,9.9077,9.9077,9.8299,9.8299,272100.0
2008-10-17 15:50:00,17.69,17.73,17.53,17.63,438000.0,9.8299,9.8521,9.741,9.7965,438000.0
2008-10-17 15:55:00,17.63,17.63,17.5,17.55,361600.0,9.7965,9.7965,9.7243,9.7521,361600.0
2008-10-20 09:30:00,18.0,18.25,18.0,18.06,682100.0,10.0021,10.1411,10.0021,10.0355,682100.0
2008-10-20 09:35:00,18.07,18.13,17.9,18.03,443600.0,10.041,10.0744,9.9466,10.0188,443600.0
2008-10-20 09:40:00,18.02,18.12,18.02,18.12,439700.0,10.0133,10.0688,10.0133,10.0688,439700.0
2008-10-20 09:45:00,18.11,18.17,18.05,18.13,385400.0,10.0633,10.0966,10.0299,10.0744,385400.0
2008-10-20 09:50:00,18.13,18.18,18.13,18.18,322000.0,10.0744,10.1022,10.0744,10.1022,322000.0
2008-10-20 09:55:00,18.17,18.37,18.17,18.36,461600.0,10.0966,10.2077,10.0966,10.2022,461600.0
2008-10-20 10:00:00,18.37,18.44,18.33,18.41,798900.0,10.2077,10.2466,10.1855,10.23,798900.0
2008-10-20 10:05:00,18.41,18.47,18.3,18.33,460500.0,10.23,10.2633,10.1688,10.1855,460500.0
2008-10-20 10:10:00,18.32,18.34,18.19,18.23,617200.0,10.18,10.1911,10.1077,10.1299,617200.0
2008-10-20 10:15:00,18.23,18.24,18.18,18.22,180700.0,10.1299,10.1355,10.1022,10.1244,180700.0
2008-10-20 10:20:00,18.22,18.3,18.2,18.23,167600.0,10.1244,10.1688,10.1133,10.1299,167600.0
2008-10-20 10:25:00,18.23,18.29,18.22,18.27,266700.0,10.1299,10.1633,10.1244,10.1522,266700.0
2008-10-20 10:30:00,18.27,18.3,18.22,18.26,560200.0,10.1522,10.1688,10.1244,10.1466,560200.0
2008-10-20 10:35:00,18.25,18.31,18.25,18.26,406800.0,10.1411,10.1744,10.1411,10.1466,406800.0
2008-10-20 10:40:00,18.27,18.3,18.21,18.24,288900.0,10.1522,10.1688,10.1188,10.1355,288900.0
2008-10-20 10:45:00,18.25,18.28,18.21,18.23,218000.0,10.1411,10.1577,10.1188,10.1299,218000.0
2008-10-20 10:50:00,18.23,18.25,18.21,18.23,238300.0,10.1299,10.1411,10.1188,10.1299,238300.0
2008-10-20 10:55:00,18.23,18.25,18.2,18.25,115300.0,10.1299,10.1411,10.1133,10.1411,115300.0
2008-10-20 11:00:00,18.24,18.25,18.2,18.23,253400.0,10.1355,10.1411,10.1133,10.1299,253400.0
2008-10-20 11:05:00,18.23,18.25,18.21,18.22,217600.0,10.1299,10.1411,10.1188,10.1244,217600.0
2008-10-20 11:10:00,18.22,18.23,18.14,18.18,230100.0,10.1244,10.1299,10.0799,10.1022,230100.0
2008-10-20 11:15:00,18.19,18.24,18.18,18.23,258900.0,10.1077,10.1355,10.1022,10.1299,258900.0
2008-10-20 11:20:00,18.22,18.25,18.16,18.24,248000.0,10.1244,10.1411,10.0911,10.1355,248000.0
2008-10-20 11:25:00,18.24,18.25,18.17,18.23,255500.0,10.1355,10.1411,10.0966,10.1299,255500.0
2008-10-20 11:30:00,18.23,18.25,18.2,18.25,275800.0,10.1299,10.1411,10.1133,10.1411,275800.0
2008-10-20 11:35:00,18.25,18.25,18.2,18.2,415500.0,10.1411,10.1411,10.1133,10.1133,415500.0
2008-10-20 11:40:00,18.2,18.3,18.15,18.29,357100.0,10.1133,10.1688,10.0855,10.1633,357100.0
2008-10-20 11:45:00,18.3,18.37,18.3,18.33,210900.0,10.1688,10.2077,10.1688,10.1855,210900.0
2008-10-20 11:50:00,18.33,18.39,18.3,18.35,267000.0,10.1855,10.2189,10.1688,10.1966,267000.0
2008-10-20 11:55:00,18.35,18.42,18.34,18.35,259000.0,10.1966,10.2355,10.1911,10.1966,259000.0
2008-10-20 12:00:00,18.36,18.45,18.35,18.44,278600.0,10.2022,10.2522,10.1966,10.2466,278600.0
2008-10-20 12:05:00,18.45,18.5,18.41,18.45,266700.0,10.2522,10.28,10.23,10.2522,266700.0
2008-10-20 12:10:00,18.45,18.5,18.4,18.41,279700.0,10.2522,10.28,10.2244,10.23,279700.0
2008-10-20 12:15:00,18.41,18.5,18.4,18.49,468400.0,10.23,10.28,10.2244,10.2744,468400.0
2008-10-20 12:20:00,18.5,18.55,18.48,18.54,370100.0,10.28,10.3078,10.2689,10.3022,370100.0
2008-10-20 12:25:00,18.53,18.58,18.48,18.49,481200.0,10.2967,10.3244,10.2689,10.2744,481200.0
2008-10-20 12:30:00,18.49,18.55,18.48,18.53,282200.0,10.2744,10.3078,10.2689,10.2967,282200.0
2008-10-20 12:35:00,18.53,18.53,18.49,18.51,160300.0,10.2967,10.2967,10.2744,10.2855,160300.0
2008-10-20 12:40:00,18.5,18.51,18.47,18.5,230700.0,10.28,10.2855,10.2633,10.28,230700.0
2008-10-20 12:45:00,18.49,18.51,18.46,18.51,167500.0,10.2744,10.2855,10.2578,10.2855,167500.0
2008-10-20 12:50:00,18.52,18.52,18.47,18.47,148700.0,10.2911,10.2911,10.2633,10.2633,148700.0
2008-10-20 12:55:00,18.46,18.53,18.46,18.51,100300.0,10.2578,10.2967,10.2578,10.2855,100300.0
2008-10-20 13:00:00,18.51,18.52,18.46,18.46,147100.0,10.2855,10.2911,10.2578,10.2578,147100.0
2008-10-20 13:05:00,18.46,18.5,18.44,18.47,192400.0,10.2578,10.28,10.2466,10.2633,192400.0
2008-10-20 13:10:00,18.47,18.49,18.47,18.49,79400.0,10.2633,10.2744,10.2633,10.2744,79400.0
2008-10-20 13:15:00,18.48,18.52,18.48,18.5,224700.0,10.2689,10.2911,10.2689,10.28,224700.0
2008-10-20 13:20:00,18.5,18.52,18.48,18.5,246500.0,10.28,10.2911,10.2689,10.28,246500.0
2008-10-20 13:25:00,18.51,18.56,18.5,18.52,150500.0,10.2855,10.3133,10.28,10.2911,150500.0
2008-10-20 13:30:00,18.51,18.55,18.47,18.49,247200.0,10.2855,10.3078,10.2633,10.2744,247200.0
2008-10-20 13:35:00,18.49,18.53,18.48,18.5,282100.0,10.2744,10.2967,10.2689,10.28,282100.0
2008-10-20 13:40:00,18.5,18.51,18.48,18.49,199200.0,10.28,10.2855,10.2689,10.2744,199200.0
2008-10-20 13:45:00,18.48,18.49,18.44,18.47,124500.0,10.2689,10.2744,10.2466,10.2633,124500.0
2008-10-20 13:50:00,18.47,18.5,18.46,18.49,159300.0,10.2633,10.28,10.2578,10.2744,159300.0
2008-10-20 13:55:00,18.48,18.5,18.46,18.47,97500.0,10.2689,10.28,10.2578,10.2633,97500.0
2008-10-20 14:00:00,18.47,18.55,18.46,18.55,236100.0,10.2633,10.3078,10.2578,10.3078,236100.0
2008-10-20 14:05:00,18.55,18.62,18.54,18.61,275300.0,10.3078,10.3467,10.3022,10.3411,275300.0
2008-10-20 14:10:00,18.6,18.6,18.53,18.54,206800.0,10.3355,10.3355,10.2967,10.3022,206800.0
2008-10-20 14:15:00,18.54,18.54,18.47,18.48,283500.0,10.3022,10.3022,10.2633,10.2689,283500.0
2008-10-20 14:20:00,18.49,18.53,18.45,18.48,307700.0,10.2744,10.2967,10.2522,10.2689,307700.0
2008-10-20 14:25:00,18.45,18.51,18.45,18.47,235900.0,10.2522,10.2855,10.2522,10.2633,235900.0
2008-10-20 14:30:00,18.48,18.48,18.42,18.45,213400.0,10.2689,10.2689,10.2355,10.2522,213400.0
2008-10-20 14:35:00,18.45,18.48,18.44,18.48,167400.0,10.2522,10.2689,10.2466,10.2689,167400.0
2008-10-20 14:40:00,18.47,18.52,18.47,18.49,236600.0,10.2633,10.2911,10.2633,10.2744,236600.0
2008-10-20 14:45:00,18.5,18.5,18.43,18.46,204300.0,10.28,10.28,10.2411,10.2578,204300.0
2008-10-20 14:50:00,18.45,18.48,18.42,18.43,150300.0,10.2522,10.2689,10.2355,10.2411,150300.0
2008-10-20 14:55:00,18.43,18.43,18.4,18.42,238600.0,10.2411,10.2411,10.2244,10.2355,238600.0
2008-10-20 15:00:00,18.42,18.45,18.41,18.43,619600.0,10.2355,10.2522,10.23,10.2411,619600.0
2008-10-20 15:05:00,18.43,18.44,18.31,18.4,362200.0,10.2411,10.2466,10.1744,10.2244,362200.0
2008-10-20 15:10:00,18.4,18.44,18.38,18.41,471000.0,10.2244,10.2466,10.2133,10.23,471000.0
2008-10-20 15:15:00,18.41,18.48,18.39,18.47,267100.0,10.23,10.2689,10.2189,10.2633,267100.0
2008-10-20 15:20:00,18.48,18.48,18.45,18.47,383600.0,10.2689,10.2689,10.2522,10.2633,383600.0
2008-10-20 15:25:00,18.47,18.47,18.45,18.47,316300.0,10.2633,10.2633,10.2522,10.2633,316300.0
2008-10-20 15:30:00,18.46,18.47,18.41,18.45,656200.0,10.2578,10.2633,10.23,10.2522,656200.0
2008-10-20 15:35:00,18.45,18.5,18.44,18.48,813600.0,10.2522,10.28,10.2466,10.2689,813600.0
2008-10-20 15:40:00,18.49,18.52,18.44,18.44,510100.0,10.2744,10.2911,10.2466,10.2466,510100.0
2008-10-20 15:45:00,18.45,18.48,18.43,18.45,814600.0,10.2522,10.2689,10.2411,10.2522,814600.0
2008-10-20 15:50:00,18.45,18.48,18.44,18.46,980800.0,10.2522,10.2689,10.2466,10.2578,980800.0
2008-10-20 15:55:00,18.46,18.47,18.39,18.4,1386600.0,10.2578,10.2633,10.2189,10.2244,1386600.0
2008-10-21 09:30:00,18.33,18.63,18.25,18.58,374100.0,10.1855,10.3522,10.1411,10.3244,374100.0
2008-10-21 09:35:00,18.57,18.61,18.48,18.55,450400.0,10.3189,10.3411,10.2689,10.3078,450400.0
2008-10-21 09:40:00,18.55,18.7,18.5,18.55,306400.0,10.3078,10.3911,10.28,10.3078,306400.0
2008-10-21 09:45:00,18.55,18.6,18.55,18.55,303400.0,10.3078,10.3355,10.3078,10.3078,303400.0
2008-10-21 09:50:00,18.55,18.56,18.48,18.5,314000.0,10.3078,10.3133,10.2689,10.28,314000.0
2008-10-21 09:55:00,18.5,18.55,18.47,18.49,315700.0,10.28,10.3078,10.2633,10.2744,315700.0
2008-10-21 10:00:00,18.49,18.5,18.45,18.47,279000.0,10.2744,10.28,10.2522,10.2633,279000.0
2008-10-21 10:05:00,18.47,18.55,18.43,18.55,316600.0,10.2633,10.3078,10.2411,10.3078,316600.0
2008-10-21 10:10:00,18.54,18.56,18.49,18.53,217600.0,10.3022,10.3133,10.2744,10.2967,217600.0
2008-10-21 10:15:00,18.52,18.65,18.52,18.58,301100.0,10.2911,10.3633,10.2911,10.3244,301100.0
2008-10-21 10:20:00,18.58,18.66,18.56,18.65,296400.0,10.3244,10.3689,10.3133,10.3633,296400.0
2008-10-21 10:25:00,18.66,18.66,18.6,18.65,245800.0,10.3689,10.3689,10.3355,10.3633,245800.0
2008-10-21 10:30:00,18.65,18.65,18.59,18.59,177100.0,10.3633,10.3633,10.33,10.33,177100.0
2008-10-21 10:35:00,18.6,18.63,18.58,18.62,191300.0,10.3355,10.3522,10.3244,10.3467,191300.0
2008-10-21 10:40:00,18.63,18.64,18.61,18.63,265000.0,10.3522,10.3578,10.3411,10.3522,265000.0
2008-10-21 10:45:00,18.62,18.63,18.62,18.62,91500.0,10.3467,10.3522,10.3467,10.3467,91500.0
2008-10-21 10:50:00,18.63,18.63,18.55,18.6,208400.0,10.3522,10.3522,10.3078,10.3355,208400.0
2008-10-21 10:55:00,18.6,18.61,18.58,18.59,86900.0,10.3355,10.3411,10.3244,10.33,86900.0
2008-10-21 11:00:00,18.58,18.66,18.57,18.66,106300.0,10.3244,10.3689,10.3189,10.3689,106300.0
2008-10-21 11:05:00,18.65,18.68,18.63,18.64,246500.0,10.3633,10.38,10.3522,10.3578,246500.0
2008-10-21 11:10:00,18.63,18.68,18.63,18.66,180700.0,10.3522,10.38,10.3522,10.3689,180700.0
2008-10-21 11:15:00,18.66,18.7,18.64,18.67,232800.0,10.3689,10.3911,10.3578,10.3744,232800.0
2008-10-21 11:20:00,18.67,18.68,18.59,18.62,231300.0,10.3744,10.38,10.33,10.3467,231300.0
2008-10-21 11:25:00,18.62,18.69,18.62,18.67,208700.0,10.3467,10.3856,10.3467,10.3744,208700.0
2008-10-21 11:30:00,18.68,18.72,18.66,18.7,248700.0,10.38,10.4022,10.3689,10.3911,248700.0
2008-10-21 11:35:00,18.7,18.74,18.7,18.71,253500.0,10.3911,10.4133,10.3911,10.3967,253500.0
2008-10-21 11:40:00,18.72,18.76,18.71,18.71,205800.0,10.4022,10.4245,10.3967,10.3967,205800.0
2008-10-21 11:45:00,18.72,18.72,18.65,18.65,222400.0,10.4022,10.4022,10.3633,10.3633,222400.0
2008-10-21 11:50:00,18.65,18.66,18.62,18.63,228500.0,10.3633,10.3689,10.3467,10.3522,228500.0
2008-10-21 11:55:00,18.63,18.66,18.5,18.54,331600.0,10.3522,10.3689,10.28,10.3022,331600.0
2008-10-21 12:00:00,18.54,18.57,18.46,18.53,289300.0,10.3022,10.3189,10.2578,10.2967,289300.0
2008-10-21 12:05:00,18.54,18.54,18.48,18.5,176000.0,10.3022,10.3022,10.2689,10.28,176000.0
2008-10-21 12:10:00,18.5,18.56,18.45,18.46,215800.0,10.28,10.3133,10.2522,10.2578,215800.0
2008-10-21 12:15:00,18.45,18.47,18.41,18.45,159700.0,10.2522,10.2633,10.23,10.2522,159700.0
2008-10-21 12:20:00,18.46,18.52,18.42,18.47,264800.0,10.2578,10.2911,10.2355,10.2633,264800.0
2008-10-21 12:25:00,18.47,18.48,18.44,18.45,120200.0,10.2633,10.2689,10.2466,10.2522,120200.0
2008-10-21 12:30:00,18.44,18.49,18.43,18.46,102200.0,10.2466,10.2744,10.2411,10.2578,102200.0
2008-10-21 12:35:00,18.47,18.51,18.46,18.51,205600.0,10.2633,10.2855,10.2578,10.2855,205600.0
2008-10-21 12:40:00,18.5,18.51,18.48,18.49,319600.0,10.28,10.2855,10.2689,10.2744,319600.0
2008-10-21 12:45:00,18.5,18.51,18.48,18.5,259200.0,10.28,10.2855,10.2689,10.28,259200.0
2008-10-21 12:50:00,18.5,18.51,18.45,18.46,173700.0,10.28,10.2855,10.2522,10.2578,173700.0
2008-10-21 12:55:00,18.46,18.5,18.43,18.43,226000.0,10.2578,10.28,10.2411,10.2411,226000.0
2008-10-21 13:00:00,18.43,18.47,18.4,18.46,169100.0,10.2411,10.2633,10.2244,10.2578,169100.0
2008-10-21 13:05:00,18.46,18.54,18.46,18.51,267200.0,10.2578,10.3022,10.2578,10.2855,267200.0
2008-10-21 13:10:00,18.51,18.52,18.47,18.5,144400.0,10.2855,10.2911,10.2633,10.28,144400.0
2008-10-21 13:15:00,18.5,18.51,18.46,18.46,132100.0,10.28,10.2855,10.2578,10.2578,132100.0
2008-10-21 13:20:00,18.46,18.54,18.46,18.5,230400.0,10.2578,10.3022,10.2578,10.28,230400.0
2008-10-21 13:25:00,18.5,18.52,18.49,18.49,149700.0,10.28,10.2911,10.2744,10.2744,149700.0
2008-10-21 13:30:00,18.49,18.5,18.41,18.48,126100.0,10.2744,10.28,10.23,10.2689,126100.0
2008-10-21 13:35:00,18.47,18.5,18.47,18.5,99000.0,10.2633,10.28,10.2633,10.28,99000.0
2008-10-21 13:40:00,18.5,18.5,18.48,18.49,83000.0,10.28,10.28,10.2689,10.2744,83000.0
2008-10-21 13:45:00,18.49,18.5,18.48,18.49,66100.0,10.2744,10.28,10.2689,10.2744,66100.0
2008-10-21 13:50:00,18.49,18.51,18.48,18.49,120200.0,10.2744,10.2855,10.2689,10.2744,120200.0
2008-10-21 13:55:00,18.49,18.49,18.42,18.47,113400.0,10.2744,10.2744,10.2355,10.2633,113400.0
2008-10-21 14:00:00,18.47,18.5,18.47,18.49,103300.0,10.2633,10.28,10.2633,10.2744,103300.0
2008-10-21 14:05:00,18.49,18.49,18.45,18.46,207700.0,10.2744,10.2744,10.2522,10.2578,207700.0
2008-10-21 14:10:00,18.45,18.49,18.45,18.46,135300.0,10.2522,10.2744,10.2522,10.2578,135300.0
2008-10-21 14:15:00,18.46,18.52,18.45,18.48,259200.0,10.2578,10.2911,10.2522,10.2689,259200.0
2008-10-21 14:20:00,18.48,18.5,18.47,18.5,223400.0,10.2689,10.28,10.2633,10.28,223400.0
2008-10-21 14:25:00,18.5,18.58,18.49,18.58,298100.0,10.28,10.3244,10.2744,10.3244,298100.0
2008-10-21 14:30:00,18.58,18.62,18.52,18.6,461100.0,10.3244,10.3467,10.2911,10.3355,461100.0
2008-10-21 14:35:00,18.59,18.62,18.57,18.6,293400.0,10.33,10.3467,10.3189,10.3355,293400.0
2008-10-21 14:40:00,18.6,18.7,18.6,18.7,507900.0,10.3355,10.3911,10.3355,10.3911,507900.0
2008-10-21 14:45:00,18.7,18.77,18.69,18.7,459900.0,10.3911,10.43,10.3856,10.3911,459900.0
2008-10-21 14:50:00,18.7,18.72,18.64,18.71,444500.0,10.3911,10.4022,10.3578,10.3967,444500.0
2008-10-21 14:55:00,18.72,18.73,18.67,18.68,388600.0,10.4022,10.4078,10.3744,10.38,388600.0
2008-10-21 15:00:00,18.69,18.86,18.68,18.85,282400.0,10.3856,10.48,10.38,10.4745,282400.0
2008-10-21 15:05:00,18.85,18.87,18.79,18.81,336800.0,10.4745,10.4856,10.4411,10.4522,336800.0
2008-10-21 15:10:00,18.82,18.9,18.8,18.86,304500.0,10.4578,10.5023,10.4467,10.48,304500.0
2008-10-21 15:15:00,18.87,18.89,18.82,18.84,332100.0,10.4856,10.4967,10.4578,10.4689,332100.0
2008-10-21 15:20:00,18.83,18.88,18.73,18.76,430600.0,10.4634,10.4911,10.4078,10.4245,430600.0
2008-10-21 15:25:00,18.76,18.8,18.72,18.73,353900.0,10.4245,10.4467,10.4022,10.4078,353900.0
2008-10-21 15:30:00,18.72,18.72,18.54,18.59,531700.0,10.4022,10.4022,10.3022,10.33,531700.0
2008-10-21 15:35:00,18.59,18.63,18.56,18.61,379000.0,10.33,10.3522,10.3133,10.3411,379000.0
2008-10-21 15:40:00,18.61,18.72,18.58,18.58,422400.0,10.3411,10.4022,10.3244,10.3244,422400.0
2008-10-21 15:45:00,18.58,18.59,18.48,18.5,565500.0,10.3244,10.33,10.2689,10.28,565500.0
2008-10-21 15:50:00,18.51,18.55,18.47,18.54,459500.0,10.2855,10.3078,10.2633,10.3022,459500.0
2008-10-21 15:55:00,18.54,18.54,18.42,18.44,688700.0,10.3022,10.3022,10.2355,10.2466,688700.0
2008-10-22 09:30:00,18.23,18.45,18.01,18.1,304200.0,10.1299,10.2522,10.0077,10.0577,304200.0
2008-10-22 09:35:00,18.09,18.1,17.94,17.94,267000.0,10.0522,10.0577,9.9688,9.9688,267000.0
2008-10-22 09:40:00,17.96,18.08,17.88,18.08,277700.0,9.9799,10.0466,9.9355,10.0466,277700.0
2008-10-22 09:45:00,18.07,18.1,17.99,17.99,185800.0,10.041,10.0577,9.9966,9.9966,185800.0
2008-10-22 09:50:00,18.0,18.03,17.8,17.86,343100.0,10.0021,10.0188,9.891,9.9243,343100.0
2008-10-22 09:55:00,17.86,17.9,17.82,17.84,282300.0,9.9243,9.9466,9.9021,9.9132,282300.0
2008-10-22 10:00:00,17.83,17.92,17.75,17.75,311600.0,9.9077,9.9577,9.8632,9.8632,311600.0
2008-10-22 10:05:00,17.76,17.89,17.72,17.89,259100.0,9.8688,9.941,9.8466,9.941,259100.0
2008-10-22 10:10:00,17.89,17.99,17.88,17.99,227700.0,9.941,9.9966,9.9355,9.9966,227700.0
2008-10-22 10:15:00,17.99,18.01,17.93,17.96,187800.0,9.9966,10.0077,9.9632,9.9799,187800.0
2008-10-22 10:20:00,17.97,18.06,17.91,17.93,174800.0,9.9855,10.0355,9.9521,9.9632,174800.0
2008-10-22 10:25:00,17.94,17.94,17.71,17.87,307100.0,9.9688,9.9688,9.841,9.9299,307100.0
2008-10-22 10:30:00,17.87,18.01,17.86,17.97,152700.0,9.9299,10.0077,9.9243,9.9855,152700.0
2008-10-22 10:35:00,17.97,18.08,17.94,18.0,247900.0,9.9855,10.0466,9.9688,10.0021,247900.0
2008-10-22 10:40:00,18.01,18.1,17.94,17.99,143300.0,10.0077,10.0577,9.9688,9.9966,143300.0
2008-10-22 10:45:00,18.0,18.11,17.91,18.07,145500.0,10.0021,10.0633,9.9521,10.041,145500.0
2008-10-22 10:50:00,18.07,18.09,17.95,18.03,204600.0,10.041,10.0522,9.9744,10.0188,204600.0
2008-10-22 10:55:00,18.03,18.11,17.99,18.07,219000.0,10.0188,10.0633,9.9966,10.041,219000.0
2008-10-22 11:00:00,18.07,18.08,17.98,18.04,100500.0,10.041,10.0466,9.991,10.0244,100500.0
2008-10-22 11:05:00,18.04,18.04,17.9,17.95,120700.0,10.0244,10.0244,9.9466,9.9744,120700.0
2008-10-22 11:10:00,17.95,17.97,17.9,17.9,115700.0,9.9744,9.9855,9.9466,9.9466,115700.0
2008-10-22 11:15:00,17.9,17.98,17.88,17.94,136700.0,9.9466,9.991,9.9355,9.9688,136700.0
2008-10-22 11:20:00,17.94,17.95,17.85,17.92,107800.0,9.9688,9.9744,9.9188,9.9577,107800.0
2008-10-22 11:25:00,17.92,17.95,17.85,17.93,119300.0,9.9577,9.9744,9.9188,9.9632,119300.0
2008-10-22 11:30:00,17.93,18.04,17.92,17.95,121600.0,9.9632,10.0244,9.9577,9.9744,121600.0
2008-10-22 11:35:00,17.94,17.97,17.84,17.92,96600.0,9.9688,9.9855,9.9132,9.9577,96600.0
2008-10-22 11:40:00,17.92,18.0,17.89,17.98,129400.0,9.9577,10.0021,9.941,9.991,129400.0
2008-10-22 11:45:00,17.98,18.03,17.97,18.0,116100.0,9.991,10.0188,9.9855,10.0021,116100.0
2008-10-22 11:50:00,17.99,18.01,17.94,17.94,84800.0,9.9966,10.0077,9.9688,9.9688,84800.0
2008-10-22 11:55:00,17.93,17.97,17.91,17.95,72000.0,9.9632,9.9855,9.9521,9.9744,72000.0
2008-10-22 12:00:00,17.94,17.96,17.9,17.92,80700.0,9.9688,9.9799,9.9466,9.9577,80700.0
2008-10-22 12:05:00,17.92,18.01,17.9,17.99,52800.0,9.9577,10.0077,9.9466,9.9966,52800.0
2008-10-22 12:10:00,17.99,17.99,17.93,17.95,66500.0,9.9966,9.9966,9.9632,9.9744,66500.0
2008-10-22 12:15:00,17.95,18.02,17.94,18.01,87700.0,9.9744,10.0133,9.9688,10.0077,87700.0
2008-10-22 12:20:00,18.02,18.06,18.0,18.06,128500.0,10.0133,10.0355,10.0021,10.0355,128500.0
2008-10-22 12:25:00,18.06,18.13,18.03,18.05,148300.0,10.0355,10.0744,10.0188,10.0299,148300.0
2008-10-22 12:30:00,18.05,18.06,17.99,18.01,102200.0,10.0299,10.0355,9.9966,10.0077,102200.0
2008-10-22 12:35:00,18.01,18.08,18.0,18.06,120100.0,10.0077,10.0466,10.0021,10.0355,120100.0
2008-10-22 12:40:00,18.06,18.08,18.03,18.08,53400.0,10.0355,10.0466,10.0188,10.0466,53400.0
2008-10-22 12:45:00,18.08,18.1,18.05,18.08,132300.0,10.0466,10.0577,10.0299,10.0466,132300.0
2008-10-22 12:50:00,18.08,18.1,18.05,18.1,183500.0,10.0466,10.0577,10.0299,10.0577,183500.0
2008-10-22 12:55:00,18.09,18.12,18.07,18.08,69500.0,10.0522,10.0688,10.041,10.0466,69500.0
2008-10-22 13:00:00,18.07,18.07,17.95,18.01,179600.0,10.041,10.041,9.9744,10.0077,179600.0
2008-10-22 13:05:00,18.02,18.03,18.0,18.01,132600.0,10.0133,10.0188,10.0021,10.0077,132600.0
2008-10-22 13:10:00,18.01,18.01,17.93,17.96,111000.0,10.0077,10.0077,9.9632,9.9799,111000.0
2008-10-22 13:15:00,17.96,18.02,17.9,18.0,102800.0,9.9799,10.0133,9.9466,10.0021,102800.0
2008-10-22 13:20:00,18.01,18.02,17.87,17.87,95500.0,10.0077,10.0133,9.9299,9.9299,95500.0
2008-10-22 13:25:00,17.88,17.95,17.83,17.93,140900.0,9.9355,9.9744,9.9077,9.9632,140900.0
2008-10-22 13:30:00,17.93,17.97,17.85,17.91,173300.0,9.9632,9.9855,9.9188,9.9521,173300.0
2008-10-22 13:35:00,17.91,17.94,17.85,17.91,135500.0,9.9521,9.9688,9.9188,9.9521,135500.0
2008-10-22 13:40:00,17.91,17.96,17.9,17.94,108100.0,9.9521,9.9799,9.9466,9.9688,108100.0
2008-10-22 13:45:00,17.94,18.02,17.94,18.02,135000.0,9.9688,10.0133,9.9688,10.0133,135000.0
2008-10-22 13:50:00,18.01,18.02,17.96,18.0,137600.0,10.0077,10.0133,9.9799,10.0021,137600.0
2008-10-22 13:55:00,18.0,18.05,17.94,18.03,145200.0,10.0021,10.0299,9.9688,10.0188,145200.0
2008-10-22 14:00:00,18.03,18.03,17.96,17.99,122100.0,10.0188,10.0188,9.9799,9.9966,122100.0
2008-10-22 14:05:00,17.98,18.04,17.92,17.93,156900.0,9.991,10.0244,9.9577,9.9632,156900.0
2008-10-22 14:10:00,17.93,17.99,17.9,17.96,86700.0,9.9632,9.9966,9.9466,9.9799,86700.0
2008-10-22 14:15:00,17.96,18.02,17.94,18.0,86300.0,9.9799,10.0133,9.9688,10.0021,86300.0
2008-10-22 14:20:00,18.0,18.08,17.98,18.08,185500.0,10.0021,10.0466,9.991,10.0466,185500.0
2008-10-22 14:25:00,18.08,18.1,18.03,18.08,205800.0,10.0466,10.0577,10.0188,10.0466,205800.0
2008-10-22 14:30:00,18.08,18.08,17.95,17.99,161800.0,10.0466,10.0466,9.9744,9.9966,161800.0
2008-10-22 14:35:00,17.99,18.01,17.93,17.94,295200.0,9.9966,10.0077,9.9632,9.9688,295200.0
2008-10-22 14:40:00,17.93,17.96,17.83,17.85,259700.0,9.9632,9.9799,9.9077,9.9188,259700.0
2008-10-22 14:45:00,17.85,17.89,17.8,17.83,306500.0,9.9188,9.941,9.891,9.9077,306500.0
2008-10-22 14:50:00,17.83,17.89,17.79,17.82,386100.0,9.9077,9.941,9.8855,9.9021,386100.0
2008-10-22 14:55:00,17.82,17.87,17.8,17.84,364600.0,9.9021,9.9299,9.891,9.9132,364600.0
2008-10-22 15:00:00,17.84,17.86,17.78,17.78,215700.0,9.9132,9.9243,9.8799,9.8799,215700.0
2008-10-22 15:05:00,17.78,17.79,17.75,17.78,207100.0,9.8799,9.8855,9.8632,9.8799,207100.0
2008-10-22 15:10:00,17.78,17.79,17.7,17.71,270800.0,9.8799,9.8855,9.8354,9.841,270800.0
2008-10-22 15:15:00,17.71,17.74,17.65,17.69,260200.0,9.841,9.8577,9.8077,9.8299,260200.0
2008-10-22 15:20:00,17.7,17.84,17.69,17.77,386500.0,9.8354,9.9132,9.8299,9.8743,386500.0
2008-10-22 15:25:00,17.77,17.86,17.71,17.73,235200.0,9.8743,9.9243,9.841,9.8521,235200.0
2008-10-22 15:30:00,17.74,17.74,17.58,17.59,246200.0,9.8577,9.8577,9.7688,9.7743,246200.0
2008-10-22 15:35:00,17.59,17.65,17.5,17.52,368000.0,9.7743,9.8077,9.7243,9.7354,368000.0
2008-10-22 15:40:00,17.52,17.57,17.32,17.38,812700.0,9.7354,9.7632,9.6243,9.6576,812700.0
2008-10-22 15:45:00,17.4,17.53,17.32,17.48,792400.0,9.6687,9.741,9.6243,9.7132,792400.0
2008-10-22 15:50:00,17.48,17.68,17.45,17.56,1108700.0,9.7132,9.8243,9.6965,9.7576,1108700.0
2008-10-22 15:55:00,17.55,17.71,17.34,17.63,1177800.0,9.7521,9.841,9.6354,9.7965,1177800.0
2008-10-23 09:30:00,18.0,18.3,17.82,18.27,609100.0,10.0021,10.1688,9.9021,10.1522,609100.0
2008-10-23 09:35:00,18.26,18.28,17.93,18.15,496900.0,10.1466,10.1577,9.9632,10.0855,496900.0
2008-10-23 09:40:00,18.14,18.27,18.01,18.04,482900.0,10.0799,10.1522,10.0077,10.0244,482900.0
2008-10-23 09:45:00,18.04,18.05,17.8,17.8,274100.0,10.0244,10.0299,9.891,9.891,274100.0
2008-10-23 09:50:00,17.8,17.88,17.73,17.76,200900.0,9.891,9.9355,9.8521,9.8688,200900.0
2008-10-23 09:55:00,17.75,17.91,17.7,17.91,188100.0,9.8632,9.9521,9.8354,9.9521,188100.0
2008-10-23 10:00:00,17.9,17.98,17.77,17.83,323500.0,9.9466,9.991,9.8743,9.9077,323500.0
2008-10-23 10:05:00,17.83,17.98,17.81,17.85,243000.0,9.9077,9.991,9.8966,9.9188,243000.0
2008-10-23 10:10:00,17.86,17.99,17.85,17.88,211700.0,9.9243,9.9966,9.9188,9.9355,211700.0
2008-10-23 10:15:00,17.88,17.92,17.82,17.87,196100.0,9.9355,9.9577,9.9021,9.9299,196100.0
2008-10-23 10:20:00,17.87,18.05,17.85,17.97,356300.0,9.9299,10.0299,9.9188,9.9855,356300.0
2008-10-23 10:25:00,17.97,17.98,17.81,17.89,124300.0,9.9855,9.991,9.8966,9.941,124300.0
2008-10-23 10:30:00,17.89,18.0,17.85,18.0,322300.0,9.941,10.0021,9.9188,10.0021,322300.0
2008-10-23 10:35:00,18.0,18.05,17.92,17.96,220700.0,10.0021,10.0299,9.9577,9.9799,220700.0
2008-10-23 10:40:00,17.95,18.1,17.94,18.1,384200.0,9.9744,10.0577,9.9688,10.0577,384200.0
2008-10-23 10:45:00,18.1,18.21,18.06,18.08,313400.0,10.0577,10.1188,10.0355,10.0466,313400.0
2008-10-23 10:50:00,18.08,18.1,18.05,18.1,361600.0,10.0466,10.0577,10.0299,10.0577,361600.0
2008-10-23 10:55:00,18.09,18.21,18.09,18.19,335300.0,10.0522,10.1188,10.0522,10.1077,335300.0
2008-10-23 11:00:00,18.19,18.28,18.19,18.22,466200.0,10.1077,10.1577,10.1077,10.1244,466200.0
2008-10-23 11:05:00,18.22,18.26,18.13,18.16,196300.0,10.1244,10.1466,10.0744,10.0911,196300.0
2008-10-23 11:10:00,18.15,18.27,18.15,18.24,187400.0,10.0855,10.1522,10.0855,10.1355,187400.0
2008-10-23 11:15:00,18.25,18.3,18.19,18.3,191400.0,10.1411,10.1688,10.1077,10.1688,191400.0
2008-10-23 11:20:00,18.3,18.34,18.25,18.3,221900.0,10.1688,10.1911,10.1411,10.1688,221900.0
2008-10-23 11:25:00,18.31,18.31,18.22,18.27,199200.0,10.1744,10.1744,10.1244,10.1522,199200.0
2008-10-23 11:30:00,18.26,18.28,18.2,18.27,104600.0,10.1466,10.1577,10.1133,10.1522,104600.0
2008-10-23 11:35:00,18.27,18.33,18.2,18.26,223200.0,10.1522,10.1855,10.1133,10.1466,223200.0
2008-10-23 11:40:00,18.26,18.29,18.25,18.27,237000.0,10.1466,10.1633,10.1411,10.1522,237000.0
2008-10-23 11:45:00,18.27,18.34,18.25,18.3,222200.0,10.1522,10.1911,10.1411,10.1688,222200.0
2008-10-23 11:50:00,18.3,18.36,18.28,18.28,324800.0,10.1688,10.2022,10.1577,10.1577,324800.0
2008-10-23 11:55:00,18.29,18.34,18.27,18.32,142100.0,10.1633,10.1911,10.1522,10.18,142100.0
2008-10-23 12:00:00,18.31,18.31,18.19,18.2,137300.0,10.1744,10.1744,10.1077,10.1133,137300.0
2008-10-23 12:05:00,18.21,18.24,18.15,18.15,105600.0,10.1188,10.1355,10.0855,10.0855,105600.0
2008-10-23 12:10:00,18.15,18.17,18.12,18.16,97900.0,10.0855,10.0966,10.0688,10.0911,97900.0
2008-10-23 12:15:00,18.16,18.17,17.93,17.95,168000.0,10.0911,10.0966,9.9632,9.9744,168000.0
2008-10-23 12:20:00,17.94,17.96,17.86,17.86,232200.0,9.9688,9.9799,9.9243,9.9243,232200.0
2008-10-23 12:25:00,17.86,18.0,17.86,17.94,256500.0,9.9243,10.0021,9.9243,9.9688,256500.0
2008-10-23 12:30:00,17.94,18.0,17.88,17.96,377800.0,9.9688,10.0021,9.9355,9.9799,377800.0
2008-10-23 12:35:00,17.96,18.01,17.87,17.94,424800.0,9.9799,10.0077,9.9299,9.9688,424800.0
2008-10-23 12:40:00,17.93,18.0,17.89,17.98,334400.0,9.9632,10.0021,9.941,9.991,334400.0
2008-10-23 12:45:00,17.97,18.0,17.9,17.92,264900.0,9.9855,10.0021,9.9466,9.9577,264900.0
2008-10-23 12:50:00,17.93,18.0,17.92,17.98,169200.0,9.9632,10.0021,9.9577,9.991,169200.0
2008-10-23 12:55:00,17.98,17.99,17.77,17.84,316500.0,9.991,9.9966,9.8743,9.9132,316500.0
2008-10-23 13:00:00,17.84,17.9,17.78,17.83,261800.0,9.9132,9.9466,9.8799,9.9077,261800.0
2008-10-23 13:05:00,17.83,18.0,17.78,17.96,287400.0,9.9077,10.0021,9.8799,9.9799,287400.0
2008-10-23 13:10:00,17.94,18.0,17.9,17.95,314600.0,9.9688,10.0021,9.9466,9.9744,314600.0
2008-10-23 13:15:00,17.95,17.99,17.92,17.96,197700.0,9.9744,9.9966,9.9577,9.9799,197700.0
2008-10-23 13:20:00,17.96,18.04,17.93,17.96,326400.0,9.9799,10.0244,9.9632,9.9799,326400.0
2008-10-23 13:25:00,17.97,18.0,17.91,17.93,272200.0,9.9855,10.0021,9.9521,9.9632,272200.0
2008-10-23 13:30:00,17.9,17.99,17.86,17.86,305200.0,9.9466,9.9966,9.9243,9.9243,305200.0
2008-10-23 13:35:00,17.86,17.98,17.81,17.82,236300.0,9.9243,9.991,9.8966,9.9021,236300.0
2008-10-23 13:40:00,17.85,18.0,17.82,17.96,193700.0,9.9188,10.0021,9.9021,9.9799,193700.0
2008-10-23 13:45:00,17.96,17.98,17.89,17.95,247000.0,9.9799,9.991,9.941,9.9744,247000.0
2008-10-23 13:50:00,17.96,17.97,17.85,17.92,483200.0,9.9799,9.9855,9.9188,9.9577,483200.0
2008-10-23 13:55:00,17.92,17.94,17.84,17.84,312700.0,9.9577,9.9688,9.9132,9.9132,312700.0
2008-10-23 14:00:00,17.85,17.87,17.7,17.72,295800.0,9.9188,9.9299,9.8354,9.8466,295800.0
2008-10-23 14:05:00,17.72,17.81,17.72,17.77,214800.0,9.8466,9.8966,9.8466,9.8743,214800.0
2008-10-23 14:10:00,17.77,17.83,17.72,17.75,218200.0,9.8743,9.9077,9.8466,9.8632,218200.0
2008-10-23 14:15:00,17.75,17.81,17.64,17.67,176200.0,9.8632,9.8966,9.8021,9.8188,176200.0
2008-10-23 14:20:00,17.65,17.67,17.51,17.58,206800.0,9.8077,9.8188,9.7299,9.7688,206800.0
2008-10-23 14:25:00,17.57,17.77,17.57,17.75,276400.0,9.7632,9.8743,9.7632,9.8632,276400.0
2008-10-23 14:30:00,17.75,17.94,17.72,17.84,374900.0,9.8632,9.9688,9.8466,9.9132,374900.0
2008-10-23 14:35:00,17.84,17.94,17.76,17.94,222200.0,9.9132,9.9688,9.8688,9.9688,222200.0
2008-10-23 14:40:00,17.95,17.95,17.75,17.84,188400.0,9.9744,9.9744,9.8632,9.9132,188400.0
2008-10-23 14:45:00,17.84,17.9,17.62,17.63,217500.0,9.9132,9.9466,9.791,9.7965,217500.0
2008-10-23 14:50:00,17.63,17.8,17.62,17.67,208900.0,9.7965,9.891,9.791,9.8188,208900.0
2008-10-23 14:55:00,17.67,17.76,17.52,17.75,179100.0,9.8188,9.8688,9.7354,9.8632,179100.0
2008-10-23 15:00:00,17.77,17.84,17.64,17.78,227900.0,9.8743,9.9132,9.8021,9.8799,227900.0
2008-10-23 15:05:00,17.78,18.01,17.71,17.99,323900.0,9.8799,10.0077,9.841,9.9966,323900.0
2008-10-23 15:10:00,17.99,18.11,17.98,18.1,609200.0,9.9966,10.0633,9.991,10.0577,609200.0
2008-10-23 15:15:00,18.09,18.1,17.8,17.86,379600.0,10.0522,10.0577,9.891,9.9243,379600.0
2008-10-23 15:20:00,17.86,18.01,17.81,17.95,376400.0,9.9243,10.0077,9.8966,9.9744,376400.0
2008-10-23 15:25:00,17.96,17.98,17.85,17.87,365500.0,9.9799,9.991,9.9188,9.9299,365500.0
2008-10-23 15:30:00,17.87,17.88,17.65,17.73,310400.0,9.9299,9.9355,9.8077,9.8521,310400.0
2008-10-23 15:35:00,17.74,17.82,17.63,17.63,393600.0,9.8577,9.9021,9.7965,9.7965,393600.0
2008-10-23 15:40:00,17.63,18.05,17.58,18.05,526100.0,9.7965,10.0299,9.7688,10.0299,526100.0
2008-10-23 15:45:00,18.05,18.35,18.04,18.34,654200.0,10.0299,10.1966,10.0244,10.1911,654200.0
2008-10-23 15:50:00,18.34,18.35,18.12,18.13,641300.0,10.1911,10.1966,10.0688,10.0744,641300.0
2008-10-23 15:55:00,18.13,18.16,17.99,18.06,968500.0,10.0744,10.0911,9.9966,10.0355,968500.0
2008-10-24 09:30:00,17.42,17.75,17.11,17.4,441700.0,9.6799,9.8632,9.5076,9.6687,441700.0
2008-10-24 09:35:00,17.39,17.4,17.21,17.3,353300.0,9.6632,9.6687,9.5632,9.6132,353300.0
2008-10-24 09:40:00,17.29,17.36,17.15,17.17,284200.0,9.6076,9.6465,9.5298,9.5409,284200.0
2008-10-24 09:45:00,17.17,17.31,17.11,17.28,295900.0,9.5409,9.6187,9.5076,9.6021,295900.0
2008-10-24 09:50:00,17.28,17.44,17.22,17.4,426200.0,9.6021,9.691,9.5687,9.6687,426200.0
2008-10-24 09:55:00,17.4,17.4,17.25,17.34,265500.0,9.6687,9.6687,9.5854,9.6354,265500.0
2008-10-24 10:00:00,17.35,17.44,17.2,17.37,291600.0,9.641,9.691,9.5576,9.6521,291600.0
2008-10-24 10:05:00,17.37,17.4,17.2,17.24,248500.0,9.6521,9.6687,9.5576,9.5798,248500.0
2008-10-24 10:10:00,17.23,17.26,17.1,17.21,214500.0,9.5743,9.5909,9.502,9.5632,214500.0
2008-10-24 10:15:00,17.2,17.44,17.12,17.44,392800.0,9.5576,9.691,9.5131,9.691,392800.0
2008-10-24 10:20:00,17.44,17.48,17.29,17.39,270400.0,9.691,9.7132,9.6076,9.6632,270400.0
2008-10-24 10:25:00,17.38,17.38,17.24,17.33,192100.0,9.6576,9.6576,9.5798,9.6298,192100.0
2008-10-24 10:30:00,17.32,17.44,17.21,17.41,213900.0,9.6243,9.691,9.5632,9.6743,213900.0
2008-10-24 10:35:00,17.41,17.45,17.33,17.37,161200.0,9.6743,9.6965,9.6298,9.6521,161200.0
2008-10-24 10:40:00,17.38,17.59,17.32,17.56,196300.0,9.6576,9.7743,9.6243,9.7576,196300.0
2008-10-24 10:45:00,17.56,17.67,17.5,17.56,200600.0,9.7576,9.8188,9.7243,9.7576,200600.0
2008-10-24 10:50:00,17.55,17.71,17.55,17.61,130500.0,9.7521,9.841,9.7521,9.7854,130500.0
2008-10-24 10:55:00,17.61,17.73,17.5,17.61,156700.0,9.7854,9.8521,9.7243,9.7854,156700.0
2008-10-24 11:00:00,17.62,17.71,17.57,17.58,148100.0,9.791,9.841,9.7632,9.7688,148100.0
2008-10-24 11:05:00,17.57,17.66,17.54,17.58,132500.0,9.7632,9.8132,9.7465,9.7688,132500.0
2008-10-24 11:10:00,17.58,17.61,17.53,17.57,179900.0,9.7688,9.7854,9.741,9.7632,179900.0
2008-10-24 11:15:00,17.57,17.61,17.5,17.58,131800.0,9.7632,9.7854,9.7243,9.7688,131800.0
2008-10-24 11:20:00,17.59,17.78,17.57,17.64,198800.0,9.7743,9.8799,9.7632,9.8021,198800.0
2008-10-24 11:25:00,17.64,17.67,17.57,17.63,98500.0,9.8021,9.8188,9.7632,9.7965,98500.0
2008-10-24 11:30:00,17.63,17.7,17.51,17.58,130600.0,9.7965,9.8354,9.7299,9.7688,130600.0
2008-10-24 11:35:00,17.56,17.8,17.56,17.8,144500.0,9.7576,9.891,9.7576,9.891,144500.0
2008-10-24 11:40:00,17.8,17.8,17.67,17.74,126400.0,9.891,9.891,9.8188,9.8577,126400.0
2008-10-24 11:45:00,17.74,17.81,17.71,17.78,151300.0,9.8577,9.8966,9.841,9.8799,151300.0
2008-10-24 11:50:00,17.78,17.79,17.69,17.71,135200.0,9.8799,9.8855,9.8299,9.841,135200.0
2008-10-24 11:55:00,17.71,17.75,17.7,17.71,65900.0,9.841,9.8632,9.8354,9.841,65900.0
2008-10-24 12:00:00,17.7,17.71,17.6,17.7,123300.0,9.8354,9.841,9.7799,9.8354,123300.0
2008-10-24 12:05:00,17.7,17.79,17.67,17.76,98200.0,9.8354,9.8855,9.8188,9.8688,98200.0
2008-10-24 12:10:00,17.76,17.8,17.73,17.76,89600.0,9.8688,9.891,9.8521,9.8688,89600.0
2008-10-24 12:15:00,17.76,17.77,17.67,17.7,80000.0,9.8688,9.8743,9.8188,9.8354,80000.0
2008-10-24 12:20:00,17.7,17.75,17.62,17.62,66700.0,9.8354,9.8632,9.791,9.791,66700.0
2008-10-24 12:25:00,17.63,17.66,17.51,17.51,117100.0,9.7965,9.8132,9.7299,9.7299,117100.0
2008-10-24 12:30:00,17.52,17.58,17.5,17.53,69800.0,9.7354,9.7688,9.7243,9.741,69800.0
2008-10-24 12:35:00,17.53,17.59,17.51,17.54,109700.0,9.741,9.7743,9.7299,9.7465,109700.0
2008-10-24 12:40:00,17.53,17.65,17.5,17.58,119300.0,9.741,9.8077,9.7243,9.7688,119300.0
2008-10-24 12:45:00,17.58,17.64,17.53,17.61,123500.0,9.7688,9.8021,9.741,9.7854,123500.0
2008-10-24 12:50:00,17.62,17.66,17.59,17.64,97300.0,9.791,9.8132,9.7743,9.8021,97300.0
2008-10-24 12:55:00,17.64,17.76,17.64,17.66,106300.0,9.8021,9.8688,9.8021,9.8132,106300.0
2008-10-24 13:00:00,17.66,17.75,17.66,17.7,63900.0,9.8132,9.8632,9.8132,9.8354,63900.0
2008-10-24 13:05:00,17.71,17.74,17.69,17.72,87300.0,9.841,9.8577,9.8299,9.8466,87300.0
2008-10-24 13:10:00,17.72,17.74,17.69,17.72,92600.0,9.8466,9.8577,9.8299,9.8466,92600.0
2008-10-24 13:15:00,17.71,17.91,17.7,17.88,173000.0,9.841,9.9521,9.8354,9.9355,173000.0
2008-10-24 13:20:00,17.87,17.91,17.8,17.83,115500.0,9.9299,9.9521,9.891,9.9077,115500.0
2008-10-24 13:25:00,17.83,17.85,17.75,17.76,68700.0,9.9077,9.9188,9.8632,9.8688,68700.0
2008-10-24 13:30:00,17.76,17.76,17.65,17.66,112100.0,9.8688,9.8688,9.8077,9.8132,112100.0
2008-10-24 13:35:00,17.65,17.72,17.6,17.63,132500.0,9.8077,9.8466,9.7799,9.7965,132500.0
2008-10-24 13:40:00,17.62,17.68,17.6,17.63,91100.0,9.791,9.8243,9.7799,9.7965,91100.0
2008-10-24 13:45:00,17.62,17.64,17.49,17.56,212200.0,9.791,9.8021,9.7187,9.7576,212200.0
2008-10-24 13:50:00,17.56,17.65,17.55,17.57,166400.0,9.7576,9.8077,9.7521,9.7632,166400.0
2008-10-24 13:55:00,17.57,17.62,17.47,17.48,167700.0,9.7632,9.791,9.7076,9.7132,167700.0
2008-10-24 14:00:00,17.47,17.51,17.45,17.48,145500.0,9.7076,9.7299,9.6965,9.7132,145500.0
2008-10-24 14:05:00,17.49,17.58,17.4,17.55,124400.0,9.7187,9.7688,9.6687,9.7521,124400.0
2008-10-24 14:10:00,17.56,17.68,17.55,17.56,129500.0,9.7576,9.8243,9.7521,9.7576,129500.0
2008-10-24 14:15:00,17.55,17.69,17.54,17.68,143100.0,9.7521,9.8299,9.7465,9.8243,143100.0
2008-10-24 14:20:00,17.67,17.69,17.56,17.58,141700.0,9.8188,9.8299,9.7576,9.7688,141700.0
2008-10-24 14:25:00,17.57,17.6,17.5,17.56,106900.0,9.7632,9.7799,9.7243,9.7576,106900.0
2008-10-24 14:30:00,17.57,17.76,17.57,17.74,233800.0,9.7632,9.8688,9.7632,9.8577,233800.0
2008-10-24 14:35:00,17.74,17.75,17.66,17.71,95600.0,9.8577,9.8632,9.8132,9.841,95600.0
2008-10-24 14:40:00,17.7,17.85,17.63,17.66,188700.0,9.8354,9.9188,9.7965,9.8132,188700.0
2008-10-24 14:45:00,17.67,17.68,17.54,17.54,165700.0,9.8188,9.8243,9.7465,9.7465,165700.0
2008-10-24 14:50:00,17.54,17.75,17.53,17.7,152100.0,9.7465,9.8632,9.741,9.8354,152100.0
2008-10-24 14:55:00,17.69,17.97,17.68,17.9,187700.0,9.8299,9.9855,9.8243,9.9466,187700.0
2008-10-24 15:00:00,17.91,18.2,17.88,18.01,271300.0,9.9521,10.1133,9.9355,10.0077,271300.0
2008-10-24 15:05:00,18.01,18.01,17.84,17.86,190300.0,10.0077,10.0077,9.9132,9.9243,190300.0
2008-10-24 15:10:00,17.86,18.06,17.8,17.85,212200.0,9.9243,10.0355,9.891,9.9188,212200.0
2008-10-24 15:15:00,17.85,17.94,17.75,17.77,180700.0,9.9188,9.9688,9.8632,9.8743,180700.0
2008-10-24 15:20:00,17.76,17.92,17.75,17.78,264800.0,9.8688,9.9577,9.8632,9.8799,264800.0
2008-10-24 15:25:00,17.79,17.81,17.72,17.79,374500.0,9.8855,9.8966,9.8466,9.8855,374500.0
2008-10-24 15:30:00,17.78,17.79,17.66,17.77,309500.0,9.8799,9.8855,9.8132,9.8743,309500.0
2008-10-24 15:35:00,17.76,17.84,17.65,17.7,258600.0,9.8688,9.9132,9.8077,9.8354,258600.0
2008-10-24 15:40:00,17.7,17.95,17.7,17.84,381400.0,9.8354,9.9744,9.8354,9.9132,381400.0
2008-10-24 15:45:00,17.84,18.05,17.81,18.0,272700.0,9.9132,10.0299,9.8966,10.0021,272700.0
2008-10-24 15:50:00,18.0,18.05,17.88,17.94,363200.0,10.0021,10.0299,9.9355,9.9688,363200.0
2008-10-24 15:55:00,17.94,17.94,17.55,17.61,699900.0,9.9688,9.9688,9.7521,9.7854,699900.0
2008-10-27 09:30:00,17.45,17.75,17.19,17.27,333700.0,9.6965,9.8632,9.552,9.5965,333700.0
2008-10-27 09:35:00,17.27,17.48,17.19,17.3,258300.0,9.5965,9.7132,9.552,9.6132,258300.0
2008-10-27 09:40:00,17.3,17.44,17.23,17.39,224400.0,9.6132,9.691,9.5743,9.6632,224400.0
2008-10-27 09:45:00,17.38,17.4,17.15,17.24,253600.0,9.6576,9.6687,9.5298,9.5798,253600.0
2008-10-27 09:50:00,17.24,17.42,17.24,17.35,237800.0,9.5798,9.6799,9.5798,9.641,237800.0
2008-10-27 09:55:00,17.33,17.38,17.25,17.37,395500.0,9.6298,9.6576,9.5854,9.6521,395500.0
2008-10-27 10:00:00,17.37,17.59,17.37,17.56,409700.0,9.6521,9.7743,9.6521,9.7576,409700.0
2008-10-27 10:05:00,17.53,17.66,17.5,17.63,183500.0,9.741,9.8132,9.7243,9.7965,183500.0
2008-10-27 10:10:00,17.64,17.66,17.59,17.62,152400.0,9.8021,9.8132,9.7743,9.791,152400.0
2008-10-27 10:15:00,17.61,17.62,17.52,17.54,142400.0,9.7854,9.791,9.7354,9.7465,142400.0
2008-10-27 10:20:00,17.54,17.64,17.53,17.64,193900.0,9.7465,9.8021,9.741,9.8021,193900.0
2008-10-27 10:25:00,17.64,17.76,17.61,17.73,249000.0,9.8021,9.8688,9.7854,9.8521,249000.0
2008-10-27 10:30:00,17.72,17.76,17.6,17.62,160900.0,9.8466,9.8688,9.7799,9.791,160900.0
2008-10-27 10:35:00,17.61,17.66,17.54,17.65,137000.0,9.7854,9.8132,9.7465,9.8077,137000.0
2008-10-27 10:40:00,17.65,17.67,17.61,17.66,181500.0,9.8077,9.8188,9.7854,9.8132,181500.0
2008-10-27 10:45:00,17.65,17.76,17.64,17.72,137800.0,9.8077,9.8688,9.8021,9.8466,137800.0
2008-10-27 10:50:00,17.71,17.75,17.69,17.74,138900.0,9.841,9.8632,9.8299,9.8577,138900.0
2008-10-27 10:55:00,17.73,17.9,17.72,17.88,196800.0,9.8521,9.9466,9.8466,9.9355,196800.0
2008-10-27 11:00:00,17.87,17.97,17.87,17.94,213600.0,9.9299,9.9855,9.9299,9.9688,213600.0
2008-10-27 11:05:00,17.94,18.1,17.89,18.07,210700.0,9.9688,10.0577,9.941,10.041,210700.0
2008-10-27 11:10:00,18.06,18.08,17.98,18.04,266200.0,10.0355,10.0466,9.991,10.0244,266200.0
2008-10-27 11:15:00,18.04,18.04,17.9,17.91,116300.0,10.0244,10.0244,9.9466,9.9521,116300.0
2008-10-27 11:20:00,17.91,17.93,17.8,17.82,121700.0,9.9521,9.9632,9.891,9.9021,121700.0
2008-10-27 11:25:00,17.83,17.83,17.73,17.77,132800.0,9.9077,9.9077,9.8521,9.8743,132800.0
2008-10-27 11:30:00,17.78,17.8,17.69,17.74,224600.0,9.8799,9.891,9.8299,9.8577,224600.0
2008-10-27 11:35:00,17.75,17.8,17.73,17.76,241400.0,9.8632,9.891,9.8521,9.8688,241400.0
2008-10-27 11:40:00,17.75,17.84,17.7,17.78,169400.0,9.8632,9.9132,9.8354,9.8799,169400.0
2008-10-27 11:45:00,17.77,17.86,17.77,17.81,89000.0,9.8743,9.9243,9.8743,9.8966,89000.0
2008-10-27 11:50:00,17.81,17.9,17.75,17.82,153300.0,9.8966,9.9466,9.8632,9.9021,153300.0
2008-10-27 11:55:00,17.82,17.88,17.79,17.85,158400.0,9.9021,9.9355,9.8855,9.9188,158400.0
2008-10-27 12:00:00,17.85,18.08,17.85,18.05,234600.0,9.9188,10.0466,9.9188,10.0299,234600.0
2008-10-27 12:05:00,18.06,18.13,18.0,18.12,225900.0,10.0355,10.0744,10.0021,10.0688,225900.0
2008-10-27 12:10:00,18.12,18.22,18.12,18.19,243400.0,10.0688,10.1244,10.0688,10.1077,243400.0
2008-10-27 12:15:00,18.2,18.2,18.05,18.09,170300.0,10.1133,10.1133,10.0299,10.0522,170300.0
2008-10-27 12:20:00,18.09,18.13,18.06,18.08,149600.0,10.0522,10.0744,10.0355,10.0466,149600.0
2008-10-27 12:25:00,18.08,18.08,17.95,17.96,401500.0,10.0466,10.0466,9.9744,9.9799,401500.0
2008-10-27 12:30:00,17.95,18.08,17.94,18.06,141800.0,9.9744,10.0466,9.9688,10.0355,141800.0
2008-10-27 12:35:00,18.05,18.11,18.02,18.05,119600.0,10.0299,10.0633,10.0133,10.0299,119600.0
2008-10-27 12:40:00,18.06,18.16,18.0,18.04,129700.0,10.0355,10.0911,10.0021,10.0244,129700.0
2008-10-27 12:45:00,18.03,18.03,17.96,17.99,144100.0,10.0188,10.0188,9.9799,9.9966,144100.0
2008-10-27 12:50:00,17.99,18.05,17.95,18.0,226800.0,9.9966,10.0299,9.9744,10.0021,226800.0
2008-10-27 12:55:00,18.0,18.06,17.98,18.05,90900.0,10.0021,10.0355,9.991,10.0299,90900.0
2008-10-27 13:00:00,18.04,18.07,17.98,18.06,298400.0,10.0244,10.041,9.991,10.0355,298400.0
2008-10-27 13:05:00,18.07,18.13,18.04,18.07,287100.0,10.041,10.0744,10.0244,10.041,287100.0
2008-10-27 13:10:00,18.06,18.15,18.06,18.14,229800.0,10.0355,10.0855,10.0355,10.0799,229800.0
2008-10-27 13:15:00,18.14,18.23,18.14,18.23,122200.0,10.0799,10.1299,10.0799,10.1299,122200.0
2008-10-27 13:20:00,18.23,18.23,18.18,18.21,316200.0,10.1299,10.1299,10.1022,10.1188,316200.0
2008-10-27 13:25:00,18.21,18.29,18.21,18.24,220300.0,10.1188,10.1633,10.1188,10.1355,220300.0
2008-10-27 13:30:00,18.25,18.36,18.24,18.35,265600.0,10.1411,10.2022,10.1355,10.1966,265600.0
2008-10-27 13:35:00,18.35,18.4,18.32,18.39,249300.0,10.1966,10.2244,10.18,10.2189,249300.0
2008-10-27 13:40:00,18.39,18.49,18.39,18.45,246100.0,10.2189,10.2744,10.2189,10.2522,246100.0
2008-10-27 13:45:00,18.45,18.48,18.36,18.42,210700.0,10.2522,10.2689,10.2022,10.2355,210700.0
2008-10-27 13:50:00,18.41,18.42,18.34,18.39,110400.0,10.23,10.2355,10.1911,10.2189,110400.0
2008-10-27 13:55:00,18.39,18.45,18.39,18.44,526200.0,10.2189,10.2522,10.2189,10.2466,526200.0
2008-10-27 14:00:00,18.45,18.47,18.41,18.46,465900.0,10.2522,10.2633,10.23,10.2578,465900.0
2008-10-27 14:05:00,18.46,18.54,18.46,18.54,562600.0,10.2578,10.3022,10.2578,10.3022,562600.0
2008-10-27 14:10:00,18.54,18.54,18.5,18.51,498900.0,10.3022,10.3022,10.28,10.2855,498900.0
2008-10-27 14:15:00,18.51,18.57,18.51,18.55,575000.0,10.2855,10.3189,10.2855,10.3078,575000.0
2008-10-27 14:20:00,18.56,18.63,18.55,18.59,280900.0,10.3133,10.3522,10.3078,10.33,280900.0
2008-10-27 14:25:00,18.6,18.63,18.56,18.58,293100.0,10.3355,10.3522,10.3133,10.3244,293100.0
2008-10-27 14:30:00,18.58,18.62,18.54,18.56,401800.0,10.3244,10.3467,10.3022,10.3133,401800.0
2008-10-27 14:35:00,18.56,18.59,18.53,18.56,430700.0,10.3133,10.33,10.2967,10.3133,430700.0
2008-10-27 14:40:00,18.56,18.59,18.52,18.55,326700.0,10.3133,10.33,10.2911,10.3078,326700.0
2008-10-27 14:45:00,18.54,18.55,18.45,18.45,272100.0,10.3022,10.3078,10.2522,10.2522,272100.0
2008-10-27 14:50:00,18.45,18.48,18.33,18.44,380700.0,10.2522,10.2689,10.1855,10.2466,380700.0
2008-10-27 14:55:00,18.44,18.44,18.31,18.33,204900.0,10.2466,10.2466,10.1744,10.1855,204900.0
2008-10-27 15:00:00,18.34,18.42,18.32,18.36,224000.0,10.1911,10.2355,10.18,10.2022,224000.0
2008-10-27 15:05:00,18.35,18.44,18.35,18.43,385100.0,10.1966,10.2466,10.1966,10.2411,385100.0
2008-10-27 15:10:00,18.43,18.52,18.43,18.51,496600.0,10.2411,10.2911,10.2411,10.2855,496600.0
2008-10-27 15:15:00,18.51,18.59,18.51,18.55,431400.0,10.2855,10.33,10.2855,10.3078,431400.0
2008-10-27 15:20:00,18.55,18.6,18.5,18.56,648600.0,10.3078,10.3355,10.28,10.3133,648600.0
2008-10-27 15:25:00,18.56,18.69,18.55,18.69,596300.0,10.3133,10.3856,10.3078,10.3856,596300.0
2008-10-27 15:30:00,18.68,18.85,18.68,18.7,815900.0,10.38,10.4745,10.38,10.3911,815900.0
2008-10-27 15:35:00,18.71,18.83,18.69,18.8,976900.0,10.3967,10.4634,10.3856,10.4467,976900.0
2008-10-27 15:40:00,18.8,18.85,18.78,18.85,574000.0,10.4467,10.4745,10.4356,10.4745,574000.0
2008-10-27 15:45:00,18.85,18.87,18.75,18.84,842500.0,10.4745,10.4856,10.4189,10.4689,842500.0
2008-10-27 15:50:00,18.84,18.86,18.64,18.66,1354500.0,10.4689,10.48,10.3578,10.3689,1354500.0
2008-10-27 15:55:00,18.66,18.68,18.52,18.53,1578100.0,10.3689,10.38,10.2911,10.2967,1578100.0
2008-10-28 09:30:00,18.8,18.83,18.66,18.74,375800.0,10.4467,10.4634,10.3689,10.4133,375800.0
2008-10-28 09:35:00,18.73,18.75,18.66,18.7,245700.0,10.4078,10.4189,10.3689,10.3911,245700.0
2008-10-28 09:40:00,18.7,18.85,18.65,18.85,271100.0,10.3911,10.4745,10.3633,10.4745,271100.0
2008-10-28 09:45:00,18.85,19.0,18.82,18.96,359400.0,10.4745,10.5578,10.4578,10.5356,359400.0
2008-10-28 09:50:00,18.96,19.16,18.93,19.16,324500.0,10.5356,10.6467,10.5189,10.6467,324500.0
2008-10-28 09:55:00,19.15,19.24,19.12,19.13,299400.0,10.6412,10.6912,10.6245,10.6301,299400.0
2008-10-28 10:00:00,19.13,19.13,18.82,18.85,374400.0,10.6301,10.6301,10.4578,10.4745,374400.0
2008-10-28 10:05:00,18.85,18.9,18.73,18.86,317000.0,10.4745,10.5023,10.4078,10.48,317000.0
2008-10-28 10:10:00,18.86,18.9,18.78,18.89,228900.0,10.48,10.5023,10.4356,10.4967,228900.0
2008-10-28 10:15:00,18.89,18.95,18.86,18.95,418400.0,10.4967,10.53,10.48,10.53,418400.0
2008-10-28 10:20:00,18.95,18.98,18.8,18.9,414700.0,10.53,10.5467,10.4467,10.5023,414700.0
2008-10-28 10:25:00,18.9,18.97,18.8,18.82,254700.0,10.5023,10.5411,10.4467,10.4578,254700.0
2008-10-28 10:30:00,18.82,18.95,18.82,18.85,204200.0,10.4578,10.53,10.4578,10.4745,204200.0
2008-10-28 10:35:00,18.85,18.99,18.77,18.78,247900.0,10.4745,10.5523,10.43,10.4356,247900.0
2008-10-28 10:40:00,18.78,18.83,18.75,18.83,200600.0,10.4356,10.4634,10.4189,10.4634,200600.0
2008-10-28 10:45:00,18.83,18.83,18.73,18.75,250300.0,10.4634,10.4634,10.4078,10.4189,250300.0
2008-10-28 10:50:00,18.75,18.78,18.61,18.64,242900.0,10.4189,10.4356,10.3411,10.3578,242900.0
2008-10-28 10:55:00,18.64,18.64,18.56,18.63,287300.0,10.3578,10.3578,10.3133,10.3522,287300.0
2008-10-28 11:00:00,18.63,18.65,18.59,18.64,257300.0,10.3522,10.3633,10.33,10.3578,257300.0
2008-10-28 11:05:00,18.64,18.69,18.52,18.54,575100.0,10.3578,10.3856,10.2911,10.3022,575100.0
2008-10-28 11:10:00,18.54,18.6,18.46,18.6,265600.0,10.3022,10.3355,10.2578,10.3355,265600.0
2008-10-28 11:15:00,18.6,18.69,18.59,18.68,186400.0,10.3355,10.3856,10.33,10.38,186400.0
2008-10-28 11:20:00,18.67,18.7,18.57,18.61,170600.0,10.3744,10.3911,10.3189,10.3411,170600.0
2008-10-28 11:25:00,18.6,18.72,18.6,18.69,171300.0,10.3355,10.4022,10.3355,10.3856,171300.0
2008-10-28 11:30:00,18.69,18.84,18.68,18.83,178600.0,10.3856,10.4689,10.38,10.4634,178600.0
2008-10-28 11:35:00,18.83,18.84,18.8,18.83,170200.0,10.4634,10.4689,10.4467,10.4634,170200.0
2008-10-28 11:40:00,18.83,18.9,18.75,18.85,182500.0,10.4634,10.5023,10.4189,10.4745,182500.0
2008-10-28 11:45:00,18.85,18.86,18.78,18.79,134000.0,10.4745,10.48,10.4356,10.4411,134000.0
2008-10-28 11:50:00,18.79,18.82,18.74,18.77,118700.0,10.4411,10.4578,10.4133,10.43,118700.0
2008-10-28 11:55:00,18.78,18.85,18.76,18.84,136200.0,10.4356,10.4745,10.4245,10.4689,136200.0
2008-10-28 12:00:00,18.84,18.84,18.77,18.78,219700.0,10.4689,10.4689,10.43,10.4356,219700.0
2008-10-28 12:05:00,18.78,18.85,18.77,18.83,194800.0,10.4356,10.4745,10.43,10.4634,194800.0
2008-10-28 12:10:00,18.83,18.87,18.8,18.85,183400.0,10.4634,10.4856,10.4467,10.4745,183400.0
2008-10-28 12:15:00,18.85,18.85,18.8,18.85,155300.0,10.4745,10.4745,10.4467,10.4745,155300.0
2008-10-28 12:20:00,18.85,18.87,18.81,18.86,89900.0,10.4745,10.4856,10.4522,10.48,89900.0
2008-10-28 12:25:00,18.87,18.87,18.84,18.85,88900.0,10.4856,10.4856,10.4689,10.4745,88900.0
2008-10-28 12:30:00,18.86,18.89,18.8,18.84,200000.0,10.48,10.4967,10.4467,10.4689,200000.0
2008-10-28 12:35:00,18.84,18.89,18.79,18.8,127900.0,10.4689,10.4967,10.4411,10.4467,127900.0
2008-10-28 12:40:00,18.8,18.92,18.77,18.9,122900.0,10.4467,10.5134,10.43,10.5023,122900.0
2008-10-28 12:45:00,18.9,18.94,18.89,18.93,122600.0,10.5023,10.5245,10.4967,10.5189,122600.0
2008-10-28 12:50:00,18.93,19.01,18.89,18.89,198500.0,10.5189,10.5634,10.4967,10.4967,198500.0
2008-10-28 12:55:00,18.88,18.97,18.86,18.95,92700.0,10.4911,10.5411,10.48,10.53,92700.0
2008-10-28 13:00:00,18.95,18.98,18.93,18.97,77700.0,10.53,10.5467,10.5189,10.5411,77700.0
2008-10-28 13:05:00,18.96,19.11,18.96,19.08,240200.0,10.5356,10.6189,10.5356,10.6023,240200.0
2008-10-28 13:10:00,19.08,19.2,19.06,19.18,173300.0,10.6023,10.669,10.5912,10.6578,173300.0
2008-10-28 13:15:00,19.18,19.2,19.16,19.19,150600.0,10.6578,10.669,10.6467,10.6634,150600.0
2008-10-28 13:20:00,19.19,19.21,19.18,19.19,102900.0,10.6634,10.6745,10.6578,10.6634,102900.0
2008-10-28 13:25:00,19.19,19.19,19.11,19.18,141100.0,10.6634,10.6634,10.6189,10.6578,141100.0
2008-10-28 13:30:00,19.18,19.21,19.15,19.16,158700.0,10.6578,10.6745,10.6412,10.6467,158700.0
2008-10-28 13:35:00,19.16,19.16,19.08,19.08,115300.0,10.6467,10.6467,10.6023,10.6023,115300.0
2008-10-28 13:40:00,19.08,19.1,19.05,19.1,117000.0,10.6023,10.6134,10.5856,10.6134,117000.0
2008-10-28 13:45:00,19.09,19.13,19.08,19.09,80100.0,10.6078,10.6301,10.6023,10.6078,80100.0
2008-10-28 13:50:00,19.08,19.08,19.0,19.03,129200.0,10.6023,10.6023,10.5578,10.5745,129200.0
2008-10-28 13:55:00,19.04,19.05,18.95,19.0,101600.0,10.58,10.5856,10.53,10.5578,101600.0
2008-10-28 14:00:00,18.99,19.02,18.97,18.97,67200.0,10.5523,10.5689,10.5411,10.5411,67200.0
2008-10-28 14:05:00,18.98,19.02,18.97,19.01,104400.0,10.5467,10.5689,10.5411,10.5634,104400.0
2008-10-28 14:10:00,19.02,19.12,19.01,19.12,154400.0,10.5689,10.6245,10.5634,10.6245,154400.0
2008-10-28 14:15:00,19.13,19.14,19.09,19.12,139800.0,10.6301,10.6356,10.6078,10.6245,139800.0
2008-10-28 14:20:00,19.13,19.2,19.1,19.19,202700.0,10.6301,10.669,10.6134,10.6634,202700.0
2008-10-28 14:25:00,19.19,19.25,19.17,19.23,144100.0,10.6634,10.6967,10.6523,10.6856,144100.0
2008-10-28 14:30:00,19.22,19.3,19.21,19.27,353300.0,10.6801,10.7245,10.6745,10.7078,353300.0
2008-10-28 14:35:00,19.26,19.27,19.23,19.24,156100.0,10.7023,10.7078,10.6856,10.6912,156100.0
2008-10-28 14:40:00,19.24,19.46,19.24,19.45,212300.0,10.6912,10.8134,10.6912,10.8079,212300.0
2008-10-28 14:45:00,19.46,19.5,19.36,19.45,220500.0,10.8134,10.8357,10.7579,10.8079,220500.0
2008-10-28 14:50:00,19.45,19.53,19.4,19.52,316500.0,10.8079,10.8523,10.7801,10.8468,316500.0
2008-10-28 14:55:00,19.52,19.61,19.46,19.48,346400.0,10.8468,10.8968,10.8134,10.8245,346400.0
2008-10-28 15:00:00,19.48,19.55,19.44,19.46,326300.0,10.8245,10.8634,10.8023,10.8134,326300.0
2008-10-28 15:05:00,19.47,19.47,19.35,19.37,308600.0,10.819,10.819,10.7523,10.7634,308600.0
2008-10-28 15:10:00,19.37,19.49,19.36,19.46,252700.0,10.7634,10.8301,10.7579,10.8134,252700.0
2008-10-28 15:15:00,19.45,19.49,19.4,19.49,309200.0,10.8079,10.8301,10.7801,10.8301,309200.0
2008-10-28 15:20:00,19.49,19.77,19.49,19.75,367300.0,10.8301,10.9857,10.8301,10.9746,367300.0
2008-10-28 15:25:00,19.76,19.82,19.65,19.76,419000.0,10.9801,11.0135,10.919,10.9801,419000.0
2008-10-28 15:30:00,19.76,19.78,19.54,19.69,509300.0,10.9801,10.9912,10.8579,10.9412,509300.0
2008-10-28 15:35:00,19.69,19.86,19.62,19.73,415400.0,10.9412,11.0357,10.9023,10.9635,415400.0
2008-10-28 15:40:00,19.73,19.86,19.69,19.81,469500.0,10.9635,11.0357,10.9412,11.0079,469500.0
2008-10-28 15:45:00,19.81,19.89,19.76,19.88,398500.0,11.0079,11.0524,10.9801,11.0468,398500.0
2008-10-28 15:50:00,19.88,19.95,19.83,19.94,687800.0,11.0468,11.0857,11.019,11.0802,687800.0
2008-10-28 15:55:00,19.94,20.38,19.94,20.32,1253600.0,11.0802,11.3246,11.0802,11.2913,1253600.0
2008-10-29 09:30:00,20.23,20.57,20.2,20.44,437200.0,11.2413,11.4302,11.2246,11.358,437200.0
2008-10-29 09:35:00,20.43,20.46,20.25,20.35,224100.0,11.3524,11.3691,11.2524,11.308,224100.0
2008-10-29 09:40:00,20.35,20.42,20.33,20.39,263000.0,11.308,11.3469,11.2969,11.3302,263000.0
2008-10-29 09:45:00,20.39,20.43,20.28,20.38,261200.0,11.3302,11.3524,11.2691,11.3246,261200.0
2008-10-29 09:50:00,20.37,20.4,20.28,20.39,239700.0,11.3191,11.3358,11.2691,11.3302,239700.0
2008-10-29 09:55:00,20.38,20.44,20.32,20.37,295000.0,11.3246,11.358,11.2913,11.3191,295000.0
2008-10-29 10:00:00,20.32,20.35,20.26,20.29,206100.0,11.2913,11.308,11.258,11.2746,206100.0
2008-10-29 10:05:00,20.28,20.44,20.28,20.43,164800.0,11.2691,11.358,11.2691,11.3524,164800.0
2008-10-29 10:10:00,20.43,20.45,20.36,20.45,244200.0,11.3524,11.3635,11.3135,11.3635,244200.0
2008-10-29 10:15:00,20.45,20.51,20.43,20.48,217800.0,11.3635,11.3969,11.3524,11.3802,217800.0
2008-10-29 10:20:00,20.48,20.57,20.48,20.54,176600.0,11.3802,11.4302,11.3802,11.4136,176600.0
2008-10-29 10:25:00,20.53,20.69,20.53,20.62,175000.0,11.408,11.4969,11.408,11.458,175000.0
2008-10-29 10:30:00,20.62,20.67,20.55,20.56,146700.0,11.458,11.4858,11.4191,11.4247,146700.0
2008-10-29 10:35:00,20.55,20.55,20.5,20.55,200000.0,11.4191,11.4191,11.3913,11.4191,200000.0
2008-10-29 10:40:00,20.54,20.58,20.5,20.58,157700.0,11.4136,11.4358,11.3913,11.4358,157700.0
2008-10-29 10:45:00,20.58,20.61,20.5,20.52,210000.0,11.4358,11.4525,11.3913,11.4024,210000.0
2008-10-29 10:50:00,20.52,20.55,20.33,20.34,346600.0,11.4024,11.4191,11.2969,11.3024,346600.0
2008-10-29 10:55:00,20.33,20.4,20.3,20.37,202700.0,11.2969,11.3358,11.2802,11.3191,202700.0
2008-10-29 11:00:00,20.37,20.37,20.32,20.32,171300.0,11.3191,11.3191,11.2913,11.2913,171300.0
2008-10-29 11:05:00,20.33,20.34,20.3,20.3,195400.0,11.2969,11.3024,11.2802,11.2802,195400.0
2008-10-29 11:10:00,20.3,20.39,20.26,20.39,218300.0,11.2802,11.3302,11.258,11.3302,218300.0
2008-10-29 11:15:00,20.39,20.47,20.3,20.47,160800.0,11.3302,11.3747,11.2802,11.3747,160800.0
2008-10-29 11:20:00,20.47,20.5,20.42,20.44,87500.0,11.3747,11.3913,11.3469,11.358,87500.0
2008-10-29 11:25:00,20.44,20.46,20.35,20.38,82200.0,11.358,11.3691,11.308,11.3246,82200.0
2008-10-29 11:30:00,20.38,20.41,20.32,20.32,118700.0,11.3246,11.3413,11.2913,11.2913,118700.0
2008-10-29 11:35:00,20.33,20.34,20.27,20.3,119000.0,11.2969,11.3024,11.2635,11.2802,119000.0
2008-10-29 11:40:00,20.29,20.29,20.16,20.16,210500.0,11.2746,11.2746,11.2024,11.2024,210500.0
2008-10-29 11:45:00,20.17,20.17,20.12,20.13,251600.0,11.208,11.208,11.1802,11.1857,251600.0
2008-10-29 11:50:00,20.14,20.14,20.11,20.13,207100.0,11.1913,11.1913,11.1746,11.1857,207100.0
2008-10-29 11:55:00,20.13,20.15,20.06,20.1,250300.0,11.1857,11.1968,11.1468,11.1691,250300.0
2008-10-29 12:00:00,20.11,20.16,20.1,20.15,171800.0,11.1746,11.2024,11.1691,11.1968,171800.0
2008-10-29 12:05:00,20.15,20.2,20.12,20.2,69900.0,11.1968,11.2246,11.1802,11.2246,69900.0
2008-10-29 12:10:00,20.19,20.2,20.15,20.19,86100.0,11.2191,11.2246,11.1968,11.2191,86100.0
2008-10-29 12:15:00,20.19,20.2,20.15,20.16,81100.0,11.2191,11.2246,11.1968,11.2024,81100.0
2008-10-29 12:20:00,20.16,20.24,20.16,20.2,101400.0,11.2024,11.2469,11.2024,11.2246,101400.0
2008-10-29 12:25:00,20.21,20.25,20.21,20.25,51500.0,11.2302,11.2524,11.2302,11.2524,51500.0
2008-10-29 12:30:00,20.24,20.31,20.24,20.3,169000.0,11.2469,11.2858,11.2469,11.2802,169000.0
2008-10-29 12:35:00,20.3,20.35,20.29,20.33,129300.0,11.2802,11.308,11.2746,11.2969,129300.0
2008-10-29 12:40:00,20.32,20.33,20.24,20.25,105700.0,11.2913,11.2969,11.2469,11.2524,105700.0
2008-10-29 12:45:00,20.24,20.25,20.2,20.25,155900.0,11.2469,11.2524,11.2246,11.2524,155900.0
2008-10-29 12:50:00,20.25,20.25,20.2,20.22,60600.0,11.2524,11.2524,11.2246,11.2357,60600.0
2008-10-29 12:55:00,20.23,20.25,20.16,20.19,129600.0,11.2413,11.2524,11.2024,11.2191,129600.0
2008-10-29 13:00:00,20.2,20.25,20.17,20.2,139800.0,11.2246,11.2524,11.208,11.2246,139800.0
2008-10-29 13:05:00,20.2,20.23,20.18,20.21,103800.0,11.2246,11.2413,11.2135,11.2302,103800.0
2008-10-29 13:10:00,20.21,20.25,20.19,20.25,56100.0,11.2302,11.2524,11.2191,11.2524,56100.0
2008-10-29 13:15:00,20.25,20.27,20.23,20.26,102500.0,11.2524,11.2635,11.2413,11.258,102500.0
2008-10-29 13:20:00,20.26,20.33,20.24,20.33,111400.0,11.258,11.2969,11.2469,11.2969,111400.0
2008-10-29 13:25:00,20.33,20.36,20.26,20.27,129900.0,11.2969,11.3135,11.258,11.2635,129900.0
2008-10-29 13:30:00,20.27,20.41,20.27,20.36,176300.0,11.2635,11.3413,11.2635,11.3135,176300.0
2008-10-29 13:35:00,20.36,20.45,20.35,20.42,271200.0,11.3135,11.3635,11.308,11.3469,271200.0
2008-10-29 13:40:00,20.42,20.43,20.39,20.39,142100.0,11.3469,11.3524,11.3302,11.3302,142100.0
2008-10-29 13:45:00,20.39,20.4,20.38,20.39,77500.0,11.3302,11.3358,11.3246,11.3302,77500.0
2008-10-29 13:50:00,20.39,20.41,20.39,20.4,100800.0,11.3302,11.3413,11.3302,11.3358,100800.0
2008-10-29 13:55:00,20.4,20.4,20.34,20.34,143300.0,11.3358,11.3358,11.3024,11.3024,143300.0
2008-10-29 14:00:00,20.34,20.38,20.33,20.35,135100.0,11.3024,11.3246,11.2969,11.308,135100.0
2008-10-29 14:05:00,20.36,20.38,20.29,20.34,194200.0,11.3135,11.3246,11.2746,11.3024,194200.0
2008-10-29 14:10:00,20.33,20.48,20.3,20.39,123400.0,11.2969,11.3802,11.2802,11.3302,123400.0
2008-10-29 14:15:00,20.42,20.48,20.19,20.42,256300.0,11.3469,11.3802,11.2191,11.3469,256300.0
2008-10-29 14:20:00,20.42,20.45,20.1,20.22,278700.0,11.3469,11.3635,11.1691,11.2357,278700.0
2008-10-29 14:25:00,20.2,20.39,20.12,20.32,205600.0,11.2246,11.3302,11.1802,11.2913,205600.0
2008-10-29 14:30:00,20.32,20.33,20.09,20.12,227800.0,11.2913,11.2969,11.1635,11.1802,227800.0
2008-10-29 14:35:00,20.14,20.24,20.13,20.18,150800.0,11.1913,11.2469,11.1857,11.2135,150800.0
2008-10-29 14:40:00,20.19,20.28,20.17,20.21,160100.0,11.2191,11.2691,11.208,11.2302,160100.0
2008-10-29 14:45:00,20.21,20.32,20.2,20.29,196100.0,11.2302,11.2913,11.2246,11.2746,196100.0
2008-10-29 14:50:00,20.29,20.3,20.19,20.19,176100.0,11.2746,11.2802,11.2191,11.2191,176100.0
2008-10-29 14:55:00,20.2,20.37,20.2,20.3,186500.0,11.2246,11.3191,11.2246,11.2802,186500.0
2008-10-29 15:00:00,20.3,20.34,20.22,20.27,133700.0,11.2802,11.3024,11.2357,11.2635,133700.0
2008-10-29 15:05:00,20.26,20.33,20.22,20.26,171100.0,11.258,11.2969,11.2357,11.258,171100.0
2008-10-29 15:10:00,20.25,20.48,20.22,20.45,217300.0,11.2524,11.3802,11.2357,11.3635,217300.0
2008-10-29 15:15:00,20.45,20.55,20.41,20.55,323100.0,11.3635,11.4191,11.3413,11.4191,323100.0
2008-10-29 15:20:00,20.56,20.7,20.55,20.65,403200.0,11.4247,11.5025,11.4191,11.4747,403200.0
2008-10-29 15:25:00,20.64,20.75,20.57,20.57,338100.0,11.4691,11.5302,11.4302,11.4302,338100.0
2008-10-29 15:30:00,20.57,20.66,20.47,20.49,424000.0,11.4302,11.4802,11.3747,11.3858,424000.0
2008-10-29 15:35:00,20.49,20.56,20.41,20.43,271500.0,11.3858,11.4247,11.3413,11.3524,271500.0
2008-10-29 15:40:00,20.43,20.52,20.42,20.51,410500.0,11.3524,11.4024,11.3469,11.3969,410500.0
2008-10-29 15:45:00,20.5,20.67,20.49,20.62,487800.0,11.3913,11.4858,11.3858,11.458,487800.0
2008-10-29 15:50:00,20.62,20.67,20.31,20.37,796600.0,11.458,11.4858,11.2858,11.3191,796600.0
2008-10-29 15:55:00,20.36,20.41,19.74,19.79,1238400.0,11.3135,11.3413,10.969,10.9968,1238400.0
2008-10-30 09:30:00,20.27,20.52,20.09,20.48,354900.0,11.2635,11.4024,11.1635,11.3802,354900.0
2008-10-30 09:35:00,20.48,20.61,20.26,20.35,215600.0,11.3802,11.4525,11.258,11.308,215600.0
2008-10-30 09:40:00,20.37,20.67,20.29,20.64,291400.0,11.3191,11.4858,11.2746,11.4691,291400.0
2008-10-30 09:45:00,20.63,20.79,20.56,20.67,198500.0,11.4636,11.5525,11.4247,11.4858,198500.0
2008-10-30 09:50:00,20.66,20.66,20.49,20.56,144800.0,11.4802,11.4802,11.3858,11.4247,144800.0
2008-10-30 09:55:00,20.56,20.62,20.52,20.55,157000.0,11.4247,11.458,11.4024,11.4191,157000.0
2008-10-30 10:00:00,20.57,20.66,20.53,20.65,204400.0,11.4302,11.4802,11.408,11.4747,204400.0
2008-10-30 10:05:00,20.65,20.74,20.61,20.7,197100.0,11.4747,11.5247,11.4525,11.5025,197100.0
2008-10-30 10:10:00,20.7,20.77,20.65,20.69,177200.0,11.5025,11.5414,11.4747,11.4969,177200.0
2008-10-30 10:15:00,20.69,20.69,20.51,20.55,146500.0,11.4969,11.4969,11.3969,11.4191,146500.0
2008-10-30 10:20:00,20.5,20.57,20.47,20.56,117700.0,11.3913,11.4302,11.3747,11.4247,117700.0
2008-10-30 10:25:00,20.56,20.61,20.38,20.38,116100.0,11.4247,11.4525,11.3246,11.3246,116100.0
2008-10-30 10:30:00,20.38,20.43,20.37,20.38,111400.0,11.3246,11.3524,11.3191,11.3246,111400.0
2008-10-30 10:35:00,20.38,20.43,20.31,20.35,173800.0,11.3246,11.3524,11.2858,11.308,173800.0
2008-10-30 10:40:00,20.36,20.36,20.22,20.3,194200.0,11.3135,11.3135,11.2357,11.2802,194200.0
2008-10-30 10:45:00,20.3,20.43,20.3,20.41,201700.0,11.2802,11.3524,11.2802,11.3413,201700.0
2008-10-30 10:50:00,20.41,20.44,20.38,20.4,77300.0,11.3413,11.358,11.3246,11.3358,77300.0
2008-10-30 10:55:00,20.4,20.44,20.34,20.36,121800.0,11.3358,11.358,11.3024,11.3135,121800.0
2008-10-30 11:00:00,20.37,20.43,20.36,20.4,104900.0,11.3191,11.3524,11.3135,11.3358,104900.0
2008-10-30 11:05:00,20.41,20.42,20.38,20.4,134100.0,11.3413,11.3469,11.3246,11.3358,134100.0
2008-10-30 11:10:00,20.4,20.42,20.36,20.38,165300.0,11.3358,11.3469,11.3135,11.3246,165300.0
2008-10-30 11:15:00,20.39,20.41,20.26,20.31,142700.0,11.3302,11.3413,11.258,11.2858,142700.0
2008-10-30 11:20:00,20.31,20.35,20.26,20.28,89800.0,11.2858,11.308,11.258,11.2691,89800.0
2008-10-30 11:25:00,20.28,20.41,20.24,20.39,197800.0,11.2691,11.3413,11.2469,11.3302,197800.0
2008-10-30 11:30:00,20.39,20.44,20.3,20.3,248900.0,11.3302,11.358,11.2802,11.2802,248900.0
2008-10-30 11:35:00,20.29,20.3,20.15,20.17,202300.0,11.2746,11.2802,11.1968,11.208,202300.0
2008-10-30 11:40:00,20.18,20.18,20.05,20.1,172100.0,11.2135,11.2135,11.1413,11.1691,172100.0
2008-10-30 11:45:00,20.09,20.1,19.94,20.01,150800.0,11.1635,11.1691,11.0802,11.119,150800.0
2008-10-30 11:50:00,20.01,20.02,19.93,19.95,129500.0,11.119,11.1246,11.0746,11.0857,129500.0
2008-10-30 11:55:00,19.96,20.1,19.94,20.06,96700.0,11.0913,11.1691,11.0802,11.1468,96700.0
2008-10-30 12:00:00,20.06,20.2,20.05,20.2,130900.0,11.1468,11.2246,11.1413,11.2246,130900.0
2008-10-30 12:05:00,20.19,20.24,20.14,20.22,179300.0,11.2191,11.2469,11.1913,11.2357,179300.0
2008-10-30 12:10:00,20.21,20.24,20.09,20.16,166900.0,11.2302,11.2469,11.1635,11.2024,166900.0
2008-10-30 12:15:00,20.17,20.17,20.07,20.14,117900.0,11.208,11.208,11.1524,11.1913,117900.0
2008-10-30 12:20:00,20.14,20.19,20.13,20.18,120100.0,11.1913,11.2191,11.1857,11.2135,120100.0
2008-10-30 12:25:00,20.18,20.24,20.14,20.24,212300.0,11.2135,11.2469,11.1913,11.2469,212300.0
2008-10-30 12:30:00,20.24,20.39,20.23,20.38,190200.0,11.2469,11.3302,11.2413,11.3246,190200.0
2008-10-30 12:35:00,20.38,20.38,20.27,20.27,182400.0,11.3246,11.3246,11.2635,11.2635,182400.0
2008-10-30 12:40:00,20.27,20.29,20.24,20.26,208600.0,11.2635,11.2746,11.2469,11.258,208600.0
2008-10-30 12:45:00,20.25,20.29,20.22,20.26,117600.0,11.2524,11.2746,11.2357,11.258,117600.0
2008-10-30 12:50:00,20.26,20.26,20.19,20.21,167100.0,11.258,11.258,11.2191,11.2302,167100.0
2008-10-30 12:55:00,20.22,20.24,20.07,20.08,104900.0,11.2357,11.2469,11.1524,11.1579,104900.0
2008-10-30 13:00:00,20.09,20.13,20.05,20.13,91300.0,11.1635,11.1857,11.1413,11.1857,91300.0
2008-10-30 13:05:00,20.13,20.15,20.05,20.11,214800.0,11.1857,11.1968,11.1413,11.1746,214800.0
2008-10-30 13:10:00,20.12,20.14,19.94,19.95,479300.0,11.1802,11.1913,11.0802,11.0857,479300.0
2008-10-30 13:15:00,19.96,20.18,19.95,20.14,157500.0,11.0913,11.2135,11.0857,11.1913,157500.0
2008-10-30 13:20:00,20.15,20.16,20.07,20.08,106400.0,11.1968,11.2024,11.1524,11.1579,106400.0
2008-10-30 13:25:00,20.08,20.09,19.95,19.95,176000.0,11.1579,11.1635,11.0857,11.0857,176000.0
2008-10-30 13:30:00,19.96,20.0,19.92,19.96,175600.0,11.0913,11.1135,11.069,11.0913,175600.0
2008-10-30 13:35:00,19.95,20.04,19.95,20.02,139800.0,11.0857,11.1357,11.0857,11.1246,139800.0
2008-10-30 13:40:00,20.02,20.08,19.91,19.98,164200.0,11.1246,11.1579,11.0635,11.1024,164200.0
2008-10-30 13:45:00,19.97,20.01,19.97,20.01,47500.0,11.0968,11.119,11.0968,11.119,47500.0
2008-10-30 13:50:00,20.01,20.1,20.0,20.09,106200.0,11.119,11.1691,11.1135,11.1635,106200.0
2008-10-30 13:55:00,20.08,20.15,20.08,20.11,102100.0,11.1579,11.1968,11.1579,11.1746,102100.0
2008-10-30 14:00:00,20.12,20.14,20.08,20.11,187100.0,11.1802,11.1913,11.1579,11.1746,187100.0
2008-10-30 14:05:00,20.11,20.16,20.08,20.12,187300.0,11.1746,11.2024,11.1579,11.1802,187300.0
2008-10-30 14:10:00,20.12,20.18,20.12,20.13,86800.0,11.1802,11.2135,11.1802,11.1857,86800.0
2008-10-30 14:15:00,20.13,20.16,20.1,20.11,170700.0,11.1857,11.2024,11.1691,11.1746,170700.0
2008-10-30 14:20:00,20.11,20.21,20.09,20.2,263900.0,11.1746,11.2302,11.1635,11.2246,263900.0
2008-10-30 14:25:00,20.19,20.22,20.11,20.12,167000.0,11.2191,11.2357,11.1746,11.1802,167000.0
2008-10-30 14:30:00,20.13,20.13,20.07,20.11,211600.0,11.1857,11.1857,11.1524,11.1746,211600.0
2008-10-30 14:35:00,20.11,20.23,20.11,20.19,199900.0,11.1746,11.2413,11.1746,11.2191,199900.0
2008-10-30 14:40:00,20.2,20.25,20.11,20.11,173400.0,11.2246,11.2524,11.1746,11.1746,173400.0
2008-10-30 14:45:00,20.11,20.2,20.08,20.2,145800.0,11.1746,11.2246,11.1579,11.2246,145800.0
2008-10-30 14:50:00,20.2,20.2,20.07,20.07,136500.0,11.2246,11.2246,11.1524,11.1524,136500.0
2008-10-30 14:55:00,20.07,20.14,20.04,20.13,150800.0,11.1524,11.1913,11.1357,11.1857,150800.0
2008-10-30 15:00:00,20.13,20.27,20.11,20.27,274900.0,11.1857,11.2635,11.1746,11.2635,274900.0
2008-10-30 15:05:00,20.26,20.41,20.25,20.39,413800.0,11.258,11.3413,11.2524,11.3302,413800.0
2008-10-30 15:10:00,20.39,20.4,20.29,20.3,564100.0,11.3302,11.3358,11.2746,11.2802,564100.0
2008-10-30 15:15:00,20.3,20.31,20.08,20.12,390400.0,11.2802,11.2858,11.1579,11.1802,390400.0
2008-10-30 15:20:00,20.12,20.24,20.0,20.24,387400.0,11.1802,11.2469,11.1135,11.2469,387400.0
2008-10-30 15:25:00,20.23,20.31,20.19,20.26,267100.0,11.2413,11.2858,11.2191,11.258,267100.0
2008-10-30 15:30:00,20.27,20.3,20.13,20.17,260400.0,11.2635,11.2802,11.1857,11.208,260400.0
2008-10-30 15:35:00,20.17,20.24,20.04,20.22,300700.0,11.208,11.2469,11.1357,11.2357,300700.0
2008-10-30 15:40:00,20.22,20.34,20.13,20.16,600100.0,11.2357,11.3024,11.1857,11.2024,600100.0
2008-10-30 15:45:00,20.15,20.3,20.08,20.3,521200.0,11.1968,11.2802,11.1579,11.2802,521200.0
2008-10-30 15:50:00,20.29,20.5,20.2,20.49,744100.0,11.2746,11.3913,11.2246,11.3858,744100.0
2008-10-30 15:55:00,20.49,20.81,20.48,20.56,1178400.0,11.3858,11.5636,11.3802,11.4247,1178400.0
2008-10-31 09:30:00,20.68,20.94,20.65,20.77,401700.0,11.4914,11.6358,11.4747,11.5414,401700.0
2008-10-31 09:35:00,20.77,20.89,20.67,20.83,181200.0,11.5414,11.608,11.4858,11.5747,181200.0
2008-10-31 09:40:00,20.84,20.88,20.67,20.77,369300.0,11.5803,11.6025,11.4858,11.5414,369300.0
2008-10-31 09:45:00,20.77,20.93,20.76,20.83,251100.0,11.5414,11.6303,11.5358,11.5747,251100.0
2008-10-31 09:50:00,20.82,20.94,20.74,20.77,162600.0,11.5691,11.6358,11.5247,11.5414,162600.0
2008-10-31 09:55:00,20.76,20.87,20.71,20.81,171400.0,11.5358,11.5969,11.508,11.5636,171400.0
2008-10-31 10:00:00,20.82,20.94,20.75,20.94,173700.0,11.5691,11.6358,11.5302,11.6358,173700.0
2008-10-31 10:05:00,20.94,21.04,20.88,21.03,272800.0,11.6358,11.6914,11.6025,11.6858,272800.0
2008-10-31 10:10:00,21.03,21.17,20.95,21.16,292200.0,11.6858,11.7636,11.6414,11.7581,292200.0
2008-10-31 10:15:00,21.16,21.2,21.06,21.1,269900.0,11.7581,11.7803,11.7025,11.7247,269900.0
2008-10-31 10:20:00,21.1,21.2,21.07,21.11,274700.0,11.7247,11.7803,11.7081,11.7303,274700.0
2008-10-31 10:25:00,21.12,21.12,20.94,21.07,195100.0,11.7358,11.7358,11.6358,11.7081,195100.0
2008-10-31 10:30:00,21.06,21.11,20.95,21.0,208700.0,11.7025,11.7303,11.6414,11.6692,208700.0
2008-10-31 10:35:00,21.01,21.04,20.95,21.0,146100.0,11.6747,11.6914,11.6414,11.6692,146100.0
2008-10-31 10:40:00,21.0,21.03,20.98,20.99,166700.0,11.6692,11.6858,11.6581,11.6636,166700.0
2008-10-31 10:45:00,21.0,21.0,20.9,20.95,138100.0,11.6692,11.6692,11.6136,11.6414,138100.0
2008-10-31 10:50:00,20.95,20.99,20.91,20.99,161600.0,11.6414,11.6636,11.6192,11.6636,161600.0
2008-10-31 10:55:00,20.99,21.0,20.92,21.0,107900.0,11.6636,11.6692,11.6247,11.6692,107900.0
2008-10-31 11:00:00,21.0,21.02,20.97,21.01,151900.0,11.6692,11.6803,11.6525,11.6747,151900.0
2008-10-31 11:05:00,21.0,21.04,20.95,21.03,106100.0,11.6692,11.6914,11.6414,11.6858,106100.0
2008-10-31 11:10:00,21.02,21.08,21.0,21.08,104500.0,11.6803,11.7136,11.6692,11.7136,104500.0
2008-10-31 11:15:00,21.08,21.22,21.08,21.2,213800.0,11.7136,11.7914,11.7136,11.7803,213800.0
2008-10-31 11:20:00,21.2,21.25,21.15,21.23,177500.0,11.7803,11.8081,11.7525,11.797,177500.0
2008-10-31 11:25:00,21.23,21.25,21.17,21.21,100800.0,11.797,11.8081,11.7636,11.7859,100800.0
2008-10-31 11:30:00,21.21,21.25,21.15,21.19,104400.0,11.7859,11.8081,11.7525,11.7747,104400.0
2008-10-31 11:35:00,21.19,21.21,21.09,21.09,179300.0,11.7747,11.7859,11.7192,11.7192,179300.0
2008-10-31 11:40:00,21.1,21.12,21.04,21.05,257700.0,11.7247,11.7358,11.6914,11.697,257700.0
2008-10-31 11:45:00,21.05,21.1,20.95,20.98,140700.0,11.697,11.7247,11.6414,11.6581,140700.0
2008-10-31 11:50:00,20.99,20.99,20.94,20.95,131100.0,11.6636,11.6636,11.6358,11.6414,131100.0
2008-10-31 11:55:00,20.95,20.95,20.87,20.88,178900.0,11.6414,11.6414,11.5969,11.6025,178900.0
2008-10-31 12:00:00,20.88,20.89,20.84,20.85,91300.0,11.6025,11.608,11.5803,11.5858,91300.0
2008-10-31 12:05:00,20.85,20.9,20.81,20.86,96800.0,11.5858,11.6136,11.5636,11.5914,96800.0
2008-10-31 12:10:00,20.85,20.9,20.81,20.86,85400.0,11.5858,11.6136,11.5636,11.5914,85400.0
2008-10-31 12:15:00,20.86,20.88,20.77,20.87,88100.0,11.5914,11.6025,11.5414,11.5969,88100.0
2008-10-31 12:20:00,20.87,20.88,20.79,20.8,112600.0,11.5969,11.6025,11.5525,11.558,112600.0
2008-10-31 12:25:00,20.8,20.83,20.78,20.8,177200.0,11.558,11.5747,11.5469,11.558,177200.0
2008-10-31 12:30:00,20.81,20.83,20.74,20.83,81300.0,11.5636,11.5747,11.5247,11.5747,81300.0
2008-10-31 12:35:00,20.82,20.87,20.81,20.85,99200.0,11.5691,11.5969,11.5636,11.5858,99200.0
2008-10-31 12:40:00,20.85,20.88,20.85,20.85,43500.0,11.5858,11.6025,11.5858,11.5858,43500.0
2008-10-31 12:45:00,20.86,20.92,20.81,20.92,69100.0,11.5914,11.6247,11.5636,11.6247,69100.0
2008-10-31 12:50:00,20.92,20.95,20.91,20.95,81600.0,11.6247,11.6414,11.6192,11.6414,81600.0
2008-10-31 12:55:00,20.95,21.0,20.94,20.98,125800.0,11.6414,11.6692,11.6358,11.6581,125800.0
2008-10-31 13:00:00,20.98,20.99,20.94,20.96,78400.0,11.6581,11.6636,11.6358,11.6469,78400.0
2008-10-31 13:05:00,20.96,21.0,20.94,20.94,185800.0,11.6469,11.6692,11.6358,11.6358,185800.0
2008-10-31 13:10:00,20.95,20.98,20.91,20.93,92500.0,11.6414,11.6581,11.6192,11.6303,92500.0
2008-10-31 13:15:00,20.93,20.98,20.93,20.98,117900.0,11.6303,11.6581,11.6303,11.6581,117900.0
2008-10-31 13:20:00,20.98,21.13,20.95,21.11,211700.0,11.6581,11.7414,11.6414,11.7303,211700.0
2008-10-31 13:25:00,21.11,21.16,21.04,21.05,219900.0,11.7303,11.7581,11.6914,11.697,219900.0
2008-10-31 13:30:00,21.05,21.07,21.04,21.05,276700.0,11.697,11.7081,11.6914,11.697,276700.0
2008-10-31 13:35:00,21.05,21.07,21.0,21.03,138600.0,11.697,11.7081,11.6692,11.6858,138600.0
2008-10-31 13:40:00,21.02,21.16,21.02,21.15,162900.0,11.6803,11.7581,11.6803,11.7525,162900.0
2008-10-31 13:45:00,21.14,21.15,21.08,21.11,74000.0,11.747,11.7525,11.7136,11.7303,74000.0
2008-10-31 13:50:00,21.12,21.14,21.09,21.11,91300.0,11.7358,11.747,11.7192,11.7303,91300.0
2008-10-31 13:55:00,21.11,21.16,21.11,21.11,130600.0,11.7303,11.7581,11.7303,11.7303,130600.0
2008-10-31 14:00:00,21.11,21.17,21.05,21.09,121200.0,11.7303,11.7636,11.697,11.7192,121200.0
2008-10-31 14:05:00,21.1,21.16,21.09,21.12,131100.0,11.7247,11.7581,11.7192,11.7358,131100.0
2008-10-31 14:10:00,21.12,21.19,21.12,21.15,146100.0,11.7358,11.7747,11.7358,11.7525,146100.0
2008-10-31 14:15:00,21.15,21.16,21.01,21.05,124100.0,11.7525,11.7581,11.6747,11.697,124100.0
2008-10-31 14:20:00,21.04,21.1,20.99,21.08,115300.0,11.6914,11.7247,11.6636,11.7136,115300.0
2008-10-31 14:25:00,21.08,21.1,21.04,21.05,201200.0,11.7136,11.7247,11.6914,11.697,201200.0
2008-10-31 14:30:00,21.04,21.07,20.94,21.0,193900.0,11.6914,11.7081,11.6358,11.6692,193900.0
2008-10-31 14:35:00,21.01,21.15,20.99,21.1,102300.0,11.6747,11.7525,11.6636,11.7247,102300.0
2008-10-31 14:40:00,21.11,21.12,21.01,21.06,129300.0,11.7303,11.7358,11.6747,11.7025,129300.0
2008-10-31 14:45:00,21.06,21.08,20.94,21.0,119200.0,11.7025,11.7136,11.6358,11.6692,119200.0
2008-10-31 14:50:00,21.0,21.02,20.97,21.0,192200.0,11.6692,11.6803,11.6525,11.6692,192200.0
2008-10-31 14:55:00,21.0,21.03,20.97,21.02,137900.0,11.6692,11.6858,11.6525,11.6803,137900.0
2008-10-31 15:00:00,21.02,21.09,21.02,21.08,252700.0,11.6803,11.7192,11.6803,11.7136,252700.0
2008-10-31 15:05:00,21.07,21.09,21.0,21.04,127300.0,11.7081,11.7192,11.6692,11.6914,127300.0
2008-10-31 15:10:00,21.05,21.07,20.94,20.95,174500.0,11.697,11.7081,11.6358,11.6414,174500.0
2008-10-31 15:15:00,20.96,21.0,20.91,20.92,197800.0,11.6469,11.6692,11.6192,11.6247,197800.0
2008-10-31 15:20:00,20.92,21.0,20.85,20.96,275600.0,11.6247,11.6692,11.5858,11.6469,275600.0
2008-10-31 15:25:00,20.96,20.97,20.78,20.87,244300.0,11.6469,11.6525,11.5469,11.5969,244300.0
2008-10-31 15:30:00,20.87,20.91,20.79,20.87,219500.0,11.5969,11.6192,11.5525,11.5969,219500.0
2008-10-31 15:35:00,20.86,21.0,20.85,21.0,282300.0,11.5914,11.6692,11.5858,11.6692,282300.0
2008-10-31 15:40:00,21.0,21.0,20.51,20.71,642100.0,11.6692,11.6692,11.3969,11.508,642100.0
2008-10-31 15:45:00,20.71,20.72,20.49,20.64,490600.0,11.508,11.5136,11.3858,11.4691,490600.0
2008-10-31 15:50:00,20.63,20.75,20.5,20.54,354500.0,11.4636,11.5302,11.3913,11.4136,354500.0
2008-10-31 15:55:00,20.54,20.9,20.54,20.85,848100.0,11.4136,11.6136,11.4136,11.5858,848100.0
2008-11-03 09:30:00,20.7,21.0,20.5,20.6,380800.0,11.5025,11.6692,11.3913,11.4469,380800.0
2008-11-03 09:35:00,20.6,20.84,20.59,20.68,300200.0,11.4469,11.5803,11.4413,11.4914,300200.0
2008-11-03 09:40:00,20.69,20.87,20.67,20.71,217900.0,11.4969,11.5969,11.4858,11.508,217900.0
2008-11-03 09:45:00,20.71,20.77,20.7,20.74,145100.0,11.508,11.5414,11.5025,11.5247,145100.0
2008-11-03 09:50:00,20.74,20.76,20.68,20.68,107000.0,11.5247,11.5358,11.4914,11.4914,107000.0
2008-11-03 09:55:00,20.68,20.71,20.63,20.65,169000.0,11.4914,11.508,11.4636,11.4747,169000.0
2008-11-03 10:00:00,20.65,20.68,20.53,20.58,267900.0,11.4747,11.4914,11.408,11.4358,267900.0
2008-11-03 10:05:00,20.59,20.65,20.56,20.59,275400.0,11.4413,11.4747,11.4247,11.4413,275400.0
2008-11-03 10:10:00,20.6,20.61,20.52,20.56,238700.0,11.4469,11.4525,11.4024,11.4247,238700.0
2008-11-03 10:15:00,20.57,20.63,20.55,20.62,268800.0,11.4302,11.4636,11.4191,11.458,268800.0
2008-11-03 10:20:00,20.63,20.74,20.62,20.69,275700.0,11.4636,11.5247,11.458,11.4969,275700.0
2008-11-03 10:25:00,20.68,20.7,20.6,20.67,126700.0,11.4914,11.5025,11.4469,11.4858,126700.0
2008-11-03 10:30:00,20.65,20.7,20.61,20.64,116600.0,11.4747,11.5025,11.4525,11.4691,116600.0
2008-11-03 10:35:00,20.63,20.78,20.61,20.73,212500.0,11.4636,11.5469,11.4525,11.5191,212500.0
2008-11-03 10:40:00,20.74,20.81,20.72,20.78,137700.0,11.5247,11.5636,11.5136,11.5469,137700.0
2008-11-03 10:45:00,20.78,20.99,20.78,20.98,113100.0,11.5469,11.6636,11.5469,11.6581,113100.0
2008-11-03 10:50:00,20.98,21.0,20.95,20.98,151000.0,11.6581,11.6692,11.6414,11.6581,151000.0
2008-11-03 10:55:00,20.97,20.97,20.86,20.91,115800.0,11.6525,11.6525,11.5914,11.6192,115800.0
2008-11-03 11:00:00,20.92,20.94,20.81,20.81,89500.0,11.6247,11.6358,11.5636,11.5636,89500.0
2008-11-03 11:05:00,20.81,20.88,20.75,20.77,154700.0,11.5636,11.6025,11.5302,11.5414,154700.0
2008-11-03 11:10:00,20.77,20.8,20.69,20.7,136400.0,11.5414,11.558,11.4969,11.5025,136400.0
2008-11-03 11:15:00,20.7,20.71,20.67,20.69,61400.0,11.5025,11.508,11.4858,11.4969,61400.0
2008-11-03 11:20:00,20.7,20.7,20.66,20.67,130200.0,11.5025,11.5025,11.4802,11.4858,130200.0
2008-11-03 11:25:00,20.67,20.71,20.66,20.7,155200.0,11.4858,11.508,11.4802,11.5025,155200.0
2008-11-03 11:30:00,20.69,20.7,20.66,20.67,197300.0,11.4969,11.5025,11.4802,11.4858,197300.0
2008-11-03 11:35:00,20.67,20.72,20.66,20.72,162700.0,11.4858,11.5136,11.4802,11.5136,162700.0
2008-11-03 11:40:00,20.71,20.72,20.61,20.61,245400.0,11.508,11.5136,11.4525,11.4525,245400.0
2008-11-03 11:45:00,20.62,20.66,20.58,20.65,161700.0,11.458,11.4802,11.4358,11.4747,161700.0
2008-11-03 11:50:00,20.65,20.73,20.64,20.7,115900.0,11.4747,11.5191,11.4691,11.5025,115900.0
2008-11-03 11:55:00,20.7,20.73,20.67,20.7,166700.0,11.5025,11.5191,11.4858,11.5025,166700.0
2008-11-03 12:00:00,20.7,20.71,20.64,20.66,273100.0,11.5025,11.508,11.4691,11.4802,273100.0
2008-11-03 12:05:00,20.65,20.73,20.65,20.73,166300.0,11.4747,11.5191,11.4747,11.5191,166300.0
2008-11-03 12:10:00,20.72,20.76,20.71,20.75,139500.0,11.5136,11.5358,11.508,11.5302,139500.0
2008-11-03 12:15:00,20.75,20.77,20.73,20.76,96100.0,11.5302,11.5414,11.5191,11.5358,96100.0
2008-11-03 12:20:00,20.76,20.77,20.73,20.74,74700.0,11.5358,11.5414,11.5191,11.5247,74700.0
2008-11-03 12:25:00,20.74,20.78,20.73,20.78,67300.0,11.5247,11.5469,11.5191,11.5469,67300.0
2008-11-03 12:30:00,20.78,20.82,20.77,20.79,98800.0,11.5469,11.5691,11.5414,11.5525,98800.0
2008-11-03 12:35:00,20.79,20.79,20.77,20.78,48700.0,11.5525,11.5525,11.5414,11.5469,48700.0
2008-11-03 12:40:00,20.78,20.78,20.76,20.77,58000.0,11.5469,11.5469,11.5358,11.5414,58000.0
2008-11-03 12:45:00,20.76,20.79,20.76,20.77,112400.0,11.5358,11.5525,11.5358,11.5414,112400.0
2008-11-03 12:50:00,20.77,20.79,20.76,20.78,125400.0,11.5414,11.5525,11.5358,11.5469,125400.0
2008-11-03 12:55:00,20.77,20.78,20.75,20.76,125100.0,11.5414,11.5469,11.5302,11.5358,125100.0
2008-11-03 13:00:00,20.76,20.78,20.75,20.76,120900.0,11.5358,11.5469,11.5302,11.5358,120900.0
2008-11-03 13:05:00,20.75,20.78,20.75,20.77,44200.0,11.5302,11.5469,11.5302,11.5414,44200.0
2008-11-03 13:10:00,20.78,20.78,20.74,20.76,169700.0,11.5469,11.5469,11.5247,11.5358,169700.0
2008-11-03 13:15:00,20.76,20.76,20.73,20.73,109700.0,11.5358,11.5358,11.5191,11.5191,109700.0
2008-11-03 13:20:00,20.74,20.74,20.72,20.72,40200.0,11.5247,11.5247,11.5136,11.5136,40200.0
2008-11-03 13:25:00,20.73,20.73,20.67,20.68,62500.0,11.5191,11.5191,11.4858,11.4914,62500.0
2008-11-03 13:30:00,20.67,20.69,20.65,20.68,113000.0,11.4858,11.4969,11.4747,11.4914,113000.0
2008-11-03 13:35:00,20.68,20.69,20.6,20.67,129100.0,11.4914,11.4969,11.4469,11.4858,129100.0
2008-11-03 13:40:00,20.67,20.72,20.66,20.69,85700.0,11.4858,11.5136,11.4802,11.4969,85700.0
2008-11-03 13:45:00,20.7,20.71,20.68,20.7,53400.0,11.5025,11.508,11.4914,11.5025,53400.0
2008-11-03 13:50:00,20.71,20.74,20.7,20.74,79300.0,11.508,11.5247,11.5025,11.5247,79300.0
2008-11-03 13:55:00,20.74,20.75,20.73,20.74,63700.0,11.5247,11.5302,11.5191,11.5247,63700.0
2008-11-03 14:00:00,20.74,20.74,20.65,20.65,137000.0,11.5247,11.5247,11.4747,11.4747,137000.0
2008-11-03 14:05:00,20.65,20.66,20.64,20.66,112600.0,11.4747,11.4802,11.4691,11.4802,112600.0
2008-11-03 14:10:00,20.66,20.66,20.63,20.64,102500.0,11.4802,11.4802,11.4636,11.4691,102500.0
2008-11-03 14:15:00,20.65,20.65,20.53,20.54,182400.0,11.4747,11.4747,11.408,11.4136,182400.0
2008-11-03 14:20:00,20.53,20.58,20.5,20.58,118200.0,11.408,11.4358,11.3913,11.4358,118200.0
2008-11-03 14:25:00,20.58,20.61,20.57,20.59,120400.0,11.4358,11.4525,11.4302,11.4413,120400.0
2008-11-03 14:30:00,20.6,20.6,20.57,20.57,59900.0,11.4469,11.4469,11.4302,11.4302,59900.0
2008-11-03 14:35:00,20.58,20.59,20.55,20.57,71500.0,11.4358,11.4413,11.4191,11.4302,71500.0
2008-11-03 14:40:00,20.57,20.59,20.56,20.58,118000.0,11.4302,11.4413,11.4247,11.4358,118000.0
2008-11-03 14:45:00,20.59,20.61,20.58,20.59,166800.0,11.4413,11.4525,11.4358,11.4413,166800.0
2008-11-03 14:50:00,20.58,20.6,20.58,20.6,100700.0,11.4358,11.4469,11.4358,11.4469,100700.0
2008-11-03 14:55:00,20.6,20.6,20.57,20.58,73400.0,11.4469,11.4469,11.4302,11.4358,73400.0
2008-11-03 15:00:00,20.58,20.58,20.52,20.53,69400.0,11.4358,11.4358,11.4024,11.408,69400.0
2008-11-03 15:05:00,20.53,20.6,20.53,20.6,117000.0,11.408,11.4469,11.408,11.4469,117000.0
2008-11-03 15:10:00,20.59,20.61,20.59,20.59,106500.0,11.4413,11.4525,11.4413,11.4413,106500.0
2008-11-03 15:15:00,20.59,20.61,20.56,20.56,193100.0,11.4413,11.4525,11.4247,11.4247,193100.0
2008-11-03 15:20:00,20.57,20.57,20.52,20.55,113800.0,11.4302,11.4302,11.4024,11.4191,113800.0
2008-11-03 15:25:00,20.55,20.59,20.54,20.59,88700.0,11.4191,11.4413,11.4136,11.4413,88700.0
2008-11-03 15:30:00,20.59,20.6,20.54,20.6,143000.0,11.4413,11.4469,11.4136,11.4469,143000.0
2008-11-03 15:35:00,20.59,20.66,20.59,20.66,180400.0,11.4413,11.4802,11.4413,11.4802,180400.0
2008-11-03 15:40:00,20.66,20.73,20.6,20.7,483700.0,11.4802,11.5191,11.4469,11.5025,483700.0
2008-11-03 15:45:00,20.7,20.7,20.62,20.62,298700.0,11.5025,11.5025,11.458,11.458,298700.0
2008-11-03 15:50:00,20.62,20.69,20.59,20.64,266500.0,11.458,11.4969,11.4413,11.4691,266500.0
2008-11-03 15:55:00,20.64,20.65,20.49,20.55,439600.0,11.4691,11.4747,11.3858,11.4191,439600.0
2008-11-04 09:30:00,20.95,21.2,20.77,21.08,550300.0,11.6414,11.7803,11.5414,11.7136,550300.0
2008-11-04 09:35:00,21.09,21.25,21.03,21.16,233600.0,11.7192,11.8081,11.6858,11.7581,233600.0
2008-11-04 09:40:00,21.15,21.16,20.93,20.99,261000.0,11.7525,11.7581,11.6303,11.6636,261000.0
2008-11-04 09:45:00,20.99,21.0,20.96,20.99,91200.0,11.6636,11.6692,11.6469,11.6636,91200.0
2008-11-04 09:50:00,20.99,21.0,20.87,20.9,115700.0,11.6636,11.6692,11.5969,11.6136,115700.0
2008-11-04 09:55:00,20.9,20.98,20.9,20.96,107600.0,11.6136,11.6581,11.6136,11.6469,107600.0
2008-11-04 10:00:00,20.95,21.01,20.91,20.92,442000.0,11.6414,11.6747,11.6192,11.6247,442000.0
2008-11-04 10:05:00,20.91,20.91,20.73,20.87,268200.0,11.6192,11.6192,11.5191,11.5969,268200.0
2008-11-04 10:10:00,20.87,20.91,20.86,20.87,180300.0,11.5969,11.6192,11.5914,11.5969,180300.0
2008-11-04 10:15:00,20.88,20.91,20.81,20.87,177500.0,11.6025,11.6192,11.5636,11.5969,177500.0
2008-11-04 10:20:00,20.88,20.9,20.84,20.89,419100.0,11.6025,11.6136,11.5803,11.608,419100.0
2008-11-04 10:25:00,20.89,20.9,20.85,20.87,243300.0,11.608,11.6136,11.5858,11.5969,243300.0
2008-11-04 10:30:00,20.87,20.89,20.82,20.88,296800.0,11.5969,11.608,11.5691,11.6025,296800.0
2008-11-04 10:35:00,20.87,20.95,20.87,20.95,198600.0,11.5969,11.6414,11.5969,11.6414,198600.0
2008-11-04 10:40:00,20.95,21.05,20.91,21.05,148400.0,11.6414,11.697,11.6192,11.697,148400.0
2008-11-04 10:45:00,21.05,21.05,20.98,21.04,129800.0,11.697,11.697,11.6581,11.6914,129800.0
2008-11-04 10:50:00,21.05,21.05,20.99,21.01,182800.0,11.697,11.697,11.6636,11.6747,182800.0
2008-11-04 10:55:00,21.0,21.05,21.0,21.04,147500.0,11.6692,11.697,11.6692,11.6914,147500.0
2008-11-04 11:00:00,21.04,21.21,21.04,21.2,200000.0,11.6914,11.7859,11.6914,11.7803,200000.0
2008-11-04 11:05:00,21.2,21.21,21.09,21.09,189300.0,11.7803,11.7859,11.7192,11.7192,189300.0
2008-11-04 11:10:00,21.08,21.11,21.05,21.08,220800.0,11.7136,11.7303,11.697,11.7136,220800.0
2008-11-04 11:15:00,21.09,21.13,21.03,21.03,255900.0,11.7192,11.7414,11.6858,11.6858,255900.0
2008-11-04 11:20:00,21.03,21.03,21.0,21.0,197700.0,11.6858,11.6858,11.6692,11.6692,197700.0
2008-11-04 11:25:00,21.01,21.15,21.0,21.13,164300.0,11.6747,11.7525,11.6692,11.7414,164300.0
2008-11-04 11:30:00,21.13,21.16,21.12,21.15,146900.0,11.7414,11.7581,11.7358,11.7525,146900.0
2008-11-04 11:35:00,21.15,21.18,21.1,21.11,193600.0,11.7525,11.7692,11.7247,11.7303,193600.0
2008-11-04 11:40:00,21.11,21.11,21.07,21.11,127500.0,11.7303,11.7303,11.7081,11.7303,127500.0
2008-11-04 11:45:00,21.11,21.14,21.08,21.13,77400.0,11.7303,11.747,11.7136,11.7414,77400.0
2008-11-04 11:50:00,21.13,21.15,21.07,21.08,208800.0,11.7414,11.7525,11.7081,11.7136,208800.0
2008-11-04 11:55:00,21.08,21.1,21.04,21.08,258400.0,11.7136,11.7247,11.6914,11.7136,258400.0
2008-11-04 12:00:00,21.08,21.16,21.07,21.09,243900.0,11.7136,11.7581,11.7081,11.7192,243900.0
2008-11-04 12:05:00,21.09,21.15,21.08,21.13,140100.0,11.7192,11.7525,11.7136,11.7414,140100.0
2008-11-04 12:10:00,21.12,21.13,21.07,21.08,90000.0,11.7358,11.7414,11.7081,11.7136,90000.0
2008-11-04 12:15:00,21.08,21.15,21.08,21.15,168700.0,11.7136,11.7525,11.7136,11.7525,168700.0
2008-11-04 12:20:00,21.14,21.16,21.13,21.14,94800.0,11.747,11.7581,11.7414,11.747,94800.0
2008-11-04 12:25:00,21.14,21.16,21.13,21.13,97500.0,11.747,11.7581,11.7414,11.7414,97500.0
2008-11-04 12:30:00,21.13,21.14,21.09,21.1,85100.0,11.7414,11.747,11.7192,11.7247,85100.0
2008-11-04 12:35:00,21.09,21.1,21.06,21.08,124300.0,11.7192,11.7247,11.7025,11.7136,124300.0
2008-11-04 12:40:00,21.08,21.11,21.05,21.1,140700.0,11.7136,11.7303,11.697,11.7247,140700.0
2008-11-04 12:45:00,21.11,21.15,21.1,21.13,351000.0,11.7303,11.7525,11.7247,11.7414,351000.0
2008-11-04 12:50:00,21.14,21.2,21.13,21.18,116500.0,11.747,11.7803,11.7414,11.7692,116500.0
2008-11-04 12:55:00,21.18,21.2,21.13,21.19,255200.0,11.7692,11.7803,11.7414,11.7747,255200.0
2008-11-04 13:00:00,21.2,21.25,21.17,21.25,183900.0,11.7803,11.8081,11.7636,11.8081,183900.0
2008-11-04 13:05:00,21.25,21.27,21.21,21.21,126100.0,11.8081,11.8192,11.7859,11.7859,126100.0
2008-11-04 13:10:00,21.2,21.21,21.15,21.19,97500.0,11.7803,11.7859,11.7525,11.7747,97500.0
2008-11-04 13:15:00,21.18,21.26,21.16,21.25,239000.0,11.7692,11.8136,11.7581,11.8081,239000.0
2008-11-04 13:20:00,21.25,21.26,21.23,21.25,88700.0,11.8081,11.8136,11.797,11.8081,88700.0
2008-11-04 13:25:00,21.25,21.26,21.22,21.23,151700.0,11.8081,11.8136,11.7914,11.797,151700.0
2008-11-04 13:30:00,21.24,21.28,21.21,21.27,309700.0,11.8025,11.8248,11.7859,11.8192,309700.0
2008-11-04 13:35:00,21.27,21.3,21.26,21.29,402600.0,11.8192,11.8359,11.8136,11.8303,402600.0
2008-11-04 13:40:00,21.3,21.31,21.27,21.28,284400.0,11.8359,11.8414,11.8192,11.8248,284400.0
2008-11-04 13:45:00,21.28,21.37,21.28,21.33,196500.0,11.8248,11.8748,11.8248,11.8525,196500.0
2008-11-04 13:50:00,21.34,21.34,21.25,21.26,98600.0,11.8581,11.8581,11.8081,11.8136,98600.0
2008-11-04 13:55:00,21.26,21.34,21.24,21.32,173100.0,11.8136,11.8581,11.8025,11.847,173100.0
2008-11-04 14:00:00,21.32,21.33,21.26,21.28,140800.0,11.847,11.8525,11.8136,11.8248,140800.0
2008-11-04 14:05:00,21.29,21.29,21.23,21.23,158000.0,11.8303,11.8303,11.797,11.797,158000.0
2008-11-04 14:10:00,21.23,21.23,21.19,21.19,261000.0,11.797,11.797,11.7747,11.7747,261000.0
2008-11-04 14:15:00,21.19,21.19,21.14,21.15,137400.0,11.7747,11.7747,11.747,11.7525,137400.0
2008-11-04 14:20:00,21.16,21.16,21.12,21.13,428500.0,11.7581,11.7581,11.7358,11.7414,428500.0
2008-11-04 14:25:00,21.14,21.17,21.13,21.17,193200.0,11.747,11.7636,11.7414,11.7636,193200.0
2008-11-04 14:30:00,21.17,21.2,21.14,21.15,200300.0,11.7636,11.7803,11.747,11.7525,200300.0
2008-11-04 14:35:00,21.14,21.15,21.09,21.09,196000.0,11.747,11.7525,11.7192,11.7192,196000.0
2008-11-04 14:40:00,21.11,21.16,21.1,21.14,211700.0,11.7303,11.7581,11.7247,11.747,211700.0
2008-11-04 14:45:00,21.14,21.15,21.13,21.14,241200.0,11.747,11.7525,11.7414,11.747,241200.0
2008-11-04 14:50:00,21.14,21.15,21.07,21.13,147300.0,11.747,11.7525,11.7081,11.7414,147300.0
2008-11-04 14:55:00,21.14,21.15,21.11,21.15,137000.0,11.747,11.7525,11.7303,11.7525,137000.0
2008-11-04 15:00:00,21.14,21.15,21.08,21.1,142600.0,11.747,11.7525,11.7136,11.7247,142600.0
2008-11-04 15:05:00,21.1,21.15,21.1,21.11,165200.0,11.7247,11.7525,11.7247,11.7303,165200.0
2008-11-04 15:10:00,21.11,21.2,21.11,21.19,308200.0,11.7303,11.7803,11.7303,11.7747,308200.0
2008-11-04 15:15:00,21.2,21.32,21.17,21.31,519200.0,11.7803,11.847,11.7636,11.8414,519200.0
2008-11-04 15:20:00,21.31,21.31,21.24,21.27,237600.0,11.8414,11.8414,11.8025,11.8192,237600.0
2008-11-04 15:25:00,21.28,21.3,21.26,21.29,102500.0,11.8248,11.8359,11.8136,11.8303,102500.0
2008-11-04 15:30:00,21.29,21.4,21.29,21.39,301000.0,11.8303,11.8914,11.8303,11.8859,301000.0
2008-11-04 15:35:00,21.38,21.47,21.36,21.47,355700.0,11.8803,11.9303,11.8692,11.9303,355700.0
2008-11-04 15:40:00,21.47,21.54,21.47,21.53,480500.0,11.9303,11.9692,11.9303,11.9637,480500.0
2008-11-04 15:45:00,21.54,21.63,21.53,21.58,507100.0,11.9692,12.0192,11.9637,11.9915,507100.0
2008-11-04 15:50:00,21.59,21.59,21.47,21.51,747500.0,11.997,11.997,11.9303,11.9526,747500.0
2008-11-04 15:55:00,21.51,21.62,21.5,21.56,829700.0,11.9526,12.0137,11.947,11.9803,829700.0
2008-11-05 09:30:00,21.27,21.38,21.21,21.24,278200.0,11.8192,11.8803,11.7859,11.8025,278200.0
2008-11-05 09:35:00,21.24,21.48,21.21,21.41,227400.0,11.8025,11.9359,11.7859,11.897,227400.0
2008-11-05 09:40:00,21.41,21.45,21.34,21.4,178400.0,11.897,11.9192,11.8581,11.8914,178400.0
2008-11-05 09:45:00,21.4,21.5,21.35,21.45,140800.0,11.8914,11.947,11.8637,11.9192,140800.0
2008-11-05 09:50:00,21.45,21.58,21.41,21.56,232000.0,11.9192,11.9915,11.897,11.9803,232000.0
2008-11-05 09:55:00,21.55,21.56,21.45,21.48,152000.0,11.9748,11.9803,11.9192,11.9359,152000.0
2008-11-05 10:00:00,21.48,21.63,21.46,21.61,193400.0,11.9359,12.0192,11.9248,12.0081,193400.0
2008-11-05 10:05:00,21.6,21.67,21.56,21.65,84300.0,12.0026,12.0415,11.9803,12.0304,84300.0
2008-11-05 10:10:00,21.64,21.65,21.53,21.53,140000.0,12.0248,12.0304,11.9637,11.9637,140000.0
2008-11-05 10:15:00,21.54,21.63,21.48,21.62,163900.0,11.9692,12.0192,11.9359,12.0137,163900.0
2008-11-05 10:20:00,21.62,21.68,21.58,21.64,110300.0,12.0137,12.047,11.9915,12.0248,110300.0
2008-11-05 10:25:00,21.64,21.72,21.63,21.72,142300.0,12.0248,12.0693,12.0192,12.0693,142300.0
2008-11-05 10:30:00,21.71,21.77,21.66,21.71,186200.0,12.0637,12.097,12.0359,12.0637,186200.0
2008-11-05 10:35:00,21.7,21.73,21.57,21.57,206800.0,12.0581,12.0748,11.9859,11.9859,206800.0
2008-11-05 10:40:00,21.57,21.65,21.53,21.61,145700.0,11.9859,12.0304,11.9637,12.0081,145700.0
2008-11-05 10:45:00,21.61,21.63,21.56,21.62,69000.0,12.0081,12.0192,11.9803,12.0137,69000.0
2008-11-05 10:50:00,21.62,21.62,21.5,21.5,124300.0,12.0137,12.0137,11.947,11.947,124300.0
2008-11-05 10:55:00,21.51,21.52,21.5,21.51,84900.0,11.9526,11.9581,11.947,11.9526,84900.0
2008-11-05 11:00:00,21.51,21.55,21.48,21.48,114300.0,11.9526,11.9748,11.9359,11.9359,114300.0
2008-11-05 11:05:00,21.49,21.52,21.48,21.51,59100.0,11.9414,11.9581,11.9359,11.9526,59100.0
2008-11-05 11:10:00,21.51,21.59,21.5,21.58,130200.0,11.9526,11.997,11.947,11.9915,130200.0
2008-11-05 11:15:00,21.58,21.58,21.51,21.55,89000.0,11.9915,11.9915,11.9526,11.9748,89000.0
2008-11-05 11:20:00,21.54,21.56,21.45,21.46,127000.0,11.9692,11.9803,11.9192,11.9248,127000.0
2008-11-05 11:25:00,21.46,21.48,21.39,21.39,58200.0,11.9248,11.9359,11.8859,11.8859,58200.0
2008-11-05 11:30:00,21.39,21.39,21.34,21.36,77900.0,11.8859,11.8859,11.8581,11.8692,77900.0
2008-11-05 11:35:00,21.37,21.4,21.32,21.34,150200.0,11.8748,11.8914,11.847,11.8581,150200.0
2008-11-05 11:40:00,21.34,21.38,21.28,21.32,158200.0,11.8581,11.8803,11.8248,11.847,158200.0
2008-11-05 11:45:00,21.32,21.32,21.25,21.29,78900.0,11.847,11.847,11.8081,11.8303,78900.0
2008-11-05 11:50:00,21.28,21.33,21.22,21.33,88100.0,11.8248,11.8525,11.7914,11.8525,88100.0
2008-11-05 11:55:00,21.33,21.37,21.3,21.35,64400.0,11.8525,11.8748,11.8359,11.8637,64400.0
2008-11-05 12:00:00,21.36,21.44,21.35,21.4,97100.0,11.8692,11.9137,11.8637,11.8914,97100.0
2008-11-05 12:05:00,21.39,21.4,21.32,21.32,121300.0,11.8859,11.8914,11.847,11.847,121300.0
2008-11-05 12:10:00,21.32,21.32,21.2,21.21,116700.0,11.847,11.847,11.7803,11.7859,116700.0
2008-11-05 12:15:00,21.2,21.21,21.15,21.15,86700.0,11.7803,11.7859,11.7525,11.7525,86700.0
2008-11-05 12:20:00,21.15,21.18,21.15,21.15,70700.0,11.7525,11.7692,11.7525,11.7525,70700.0
2008-11-05 12:25:00,21.15,21.16,21.0,21.02,122700.0,11.7525,11.7581,11.6692,11.6803,122700.0
2008-11-05 12:30:00,21.02,21.06,21.0,21.03,67600.0,11.6803,11.7025,11.6692,11.6858,67600.0
2008-11-05 12:35:00,21.02,21.03,20.93,20.93,110400.0,11.6803,11.6858,11.6303,11.6303,110400.0
2008-11-05 12:40:00,20.93,20.93,20.85,20.88,138900.0,11.6303,11.6303,11.5858,11.6025,138900.0
2008-11-05 12:45:00,20.88,20.97,20.88,20.93,133800.0,11.6025,11.6525,11.6025,11.6303,133800.0
2008-11-05 12:50:00,20.92,20.94,20.88,20.92,160200.0,11.6247,11.6358,11.6025,11.6247,160200.0
2008-11-05 12:55:00,20.92,20.94,20.89,20.94,53700.0,11.6247,11.6358,11.608,11.6358,53700.0
2008-11-05 13:00:00,20.94,21.0,20.93,20.98,91900.0,11.6358,11.6692,11.6303,11.6581,91900.0
2008-11-05 13:05:00,20.98,21.0,20.91,20.98,75400.0,11.6581,11.6692,11.6192,11.6581,75400.0
2008-11-05 13:10:00,20.98,21.02,20.98,21.0,54700.0,11.6581,11.6803,11.6581,11.6692,54700.0
2008-11-05 13:15:00,21.01,21.06,20.99,21.05,94000.0,11.6747,11.7025,11.6636,11.697,94000.0
2008-11-05 13:20:00,21.05,21.08,20.98,21.08,127200.0,11.697,11.7136,11.6581,11.7136,127200.0
2008-11-05 13:25:00,21.07,21.11,21.03,21.08,82900.0,11.7081,11.7303,11.6858,11.7136,82900.0
2008-11-05 13:30:00,21.07,21.08,20.98,20.99,104900.0,11.7081,11.7136,11.6581,11.6636,104900.0
2008-11-05 13:35:00,20.98,21.04,20.94,20.99,76400.0,11.6581,11.6914,11.6358,11.6636,76400.0
2008-11-05 13:40:00,20.99,21.09,20.95,21.09,132200.0,11.6636,11.7192,11.6414,11.7192,132200.0
2008-11-05 13:45:00,21.09,21.1,21.03,21.07,82800.0,11.7192,11.7247,11.6858,11.7081,82800.0
2008-11-05 13:50:00,21.08,21.09,21.02,21.02,77700.0,11.7136,11.7192,11.6803,11.6803,77700.0
2008-11-05 13:55:00,21.02,21.02,20.95,20.97,59700.0,11.6803,11.6803,11.6414,11.6525,59700.0
2008-11-05 14:00:00,20.97,21.04,20.95,20.97,94500.0,11.6525,11.6914,11.6414,11.6525,94500.0
2008-11-05 14:05:00,20.98,20.98,20.91,20.97,128700.0,11.6581,11.6581,11.6192,11.6525,128700.0
2008-11-05 14:10:00,20.97,21.01,20.94,21.0,125700.0,11.6525,11.6747,11.6358,11.6692,125700.0
2008-11-05 14:15:00,20.99,21.02,20.95,21.0,128400.0,11.6636,11.6803,11.6414,11.6692,128400.0
2008-11-05 14:20:00,20.99,21.01,20.96,21.0,103300.0,11.6636,11.6747,11.6469,11.6692,103300.0
2008-11-05 14:25:00,20.99,21.07,20.96,21.07,248600.0,11.6636,11.7081,11.6469,11.7081,248600.0
2008-11-05 14:30:00,21.07,21.15,21.06,21.12,161600.0,11.7081,11.7525,11.7025,11.7358,161600.0
2008-11-05 14:35:00,21.11,21.11,21.04,21.06,154600.0,11.7303,11.7303,11.6914,11.7025,154600.0
2008-11-05 14:40:00,21.07,21.14,21.06,21.08,143100.0,11.7081,11.747,11.7025,11.7136,143100.0
2008-11-05 14:45:00,21.07,21.1,21.0,21.0,100100.0,11.7081,11.7247,11.6692,11.6692,100100.0
2008-11-05 14:50:00,21.01,21.06,20.96,21.05,143500.0,11.6747,11.7025,11.6469,11.697,143500.0
2008-11-05 14:55:00,21.06,21.12,21.04,21.04,102900.0,11.7025,11.7358,11.6914,11.6914,102900.0
2008-11-05 15:00:00,21.04,21.06,21.0,21.03,79000.0,11.6914,11.7025,11.6692,11.6858,79000.0
2008-11-05 15:05:00,21.03,21.09,20.97,20.97,97900.0,11.6858,11.7192,11.6525,11.6525,97900.0
2008-11-05 15:10:00,20.97,21.05,20.97,21.0,227100.0,11.6525,11.697,11.6525,11.6692,227100.0
2008-11-05 15:15:00,21.01,21.03,20.97,21.01,149500.0,11.6747,11.6858,11.6525,11.6747,149500.0
2008-11-05 15:20:00,21.01,21.02,20.91,20.93,191000.0,11.6747,11.6803,11.6192,11.6303,191000.0
2008-11-05 15:25:00,20.92,20.93,20.86,20.9,143600.0,11.6247,11.6303,11.5914,11.6136,143600.0
2008-11-05 15:30:00,20.89,20.96,20.85,20.88,287500.0,11.608,11.6469,11.5858,11.6025,287500.0
2008-11-05 15:35:00,20.88,20.91,20.74,20.75,269600.0,11.6025,11.6192,11.5247,11.5302,269600.0
2008-11-05 15:40:00,20.75,20.77,20.67,20.77,415500.0,11.5302,11.5414,11.4858,11.5414,415500.0
2008-11-05 15:45:00,20.77,20.91,20.76,20.86,314700.0,11.5414,11.6192,11.5358,11.5914,314700.0
2008-11-05 15:50:00,20.86,20.89,20.71,20.71,429100.0,11.5914,11.608,11.508,11.508,429100.0
2008-11-05 15:55:00,20.71,20.75,20.59,20.74,991000.0,11.508,11.5302,11.4413,11.5247,991000.0
2008-11-06 09:30:00,20.52,20.71,20.37,20.71,245400.0,11.4024,11.508,11.3191,11.508,245400.0
2008-11-06 09:35:00,20.69,20.94,20.64,20.88,174300.0,11.4969,11.6358,11.4691,11.6025,174300.0
2008-11-06 09:40:00,20.86,20.95,20.81,20.9,143400.0,11.5914,11.6414,11.5636,11.6136,143400.0
2008-11-06 09:45:00,20.9,20.96,20.75,20.75,111400.0,11.6136,11.6469,11.5302,11.5302,111400.0
2008-11-06 09:50:00,20.75,20.76,20.56,20.64,166000.0,11.5302,11.5358,11.4247,11.4691,166000.0
2008-11-06 09:55:00,20.65,20.67,20.54,20.62,185200.0,11.4747,11.4858,11.4136,11.458,185200.0
2008-11-06 10:00:00,20.61,20.61,20.44,20.52,217200.0,11.4525,11.4525,11.358,11.4024,217200.0
2008-11-06 10:05:00,20.52,20.61,20.51,20.58,165700.0,11.4024,11.4525,11.3969,11.4358,165700.0
2008-11-06 10:10:00,20.57,20.64,20.5,20.61,124500.0,11.4302,11.4691,11.3913,11.4525,124500.0
2008-11-06 10:15:00,20.6,20.69,20.6,20.64,248900.0,11.4469,11.4969,11.4469,11.4691,248900.0
2008-11-06 10:20:00,20.64,20.66,20.61,20.66,96100.0,11.4691,11.4802,11.4525,11.4802,96100.0
2008-11-06 10:25:00,20.66,20.7,20.63,20.69,218900.0,11.4802,11.5025,11.4636,11.4969,218900.0
2008-11-06 10:30:00,20.69,20.73,20.64,20.71,298100.0,11.4969,11.5191,11.4691,11.508,298100.0
2008-11-06 10:35:00,20.71,20.73,20.59,20.6,399100.0,11.508,11.5191,11.4413,11.4469,399100.0
2008-11-06 10:40:00,20.6,20.64,20.56,20.6,420000.0,11.4469,11.4691,11.4247,11.4469,420000.0
2008-11-06 10:45:00,20.6,20.62,20.57,20.58,214700.0,11.4469,11.458,11.4302,11.4358,214700.0
2008-11-06 10:50:00,20.58,20.63,20.51,20.63,468700.0,11.4358,11.4636,11.3969,11.4636,468700.0
2008-11-06 10:55:00,20.63,20.63,20.54,20.6,149200.0,11.4636,11.4636,11.4136,11.4469,149200.0
2008-11-06 11:00:00,20.6,20.67,20.56,20.59,169300.0,11.4469,11.4858,11.4247,11.4413,169300.0
2008-11-06 11:05:00,20.59,20.63,20.51,20.54,277600.0,11.4413,11.4636,11.3969,11.4136,277600.0
2008-11-06 11:10:00,20.53,20.61,20.51,20.59,208800.0,11.408,11.4525,11.3969,11.4413,208800.0
2008-11-06 11:15:00,20.59,20.6,20.49,20.57,150800.0,11.4413,11.4469,11.3858,11.4302,150800.0
2008-11-06 11:20:00,20.57,20.58,20.54,20.56,256000.0,11.4302,11.4358,11.4136,11.4247,256000.0
2008-11-06 11:25:00,20.55,20.58,20.47,20.57,225100.0,11.4191,11.4358,11.3747,11.4302,225100.0
2008-11-06 11:30:00,20.57,20.59,20.51,20.52,106000.0,11.4302,11.4413,11.3969,11.4024,106000.0
2008-11-06 11:35:00,20.51,20.51,20.37,20.48,285400.0,11.3969,11.3969,11.3191,11.3802,285400.0
2008-11-06 11:40:00,20.48,20.56,20.48,20.52,125600.0,11.3802,11.4247,11.3802,11.4024,125600.0
2008-11-06 11:45:00,20.53,20.56,20.47,20.49,109300.0,11.408,11.4247,11.3747,11.3858,109300.0
2008-11-06 11:50:00,20.49,20.5,20.47,20.48,127100.0,11.3858,11.3913,11.3747,11.3802,127100.0
2008-11-06 11:55:00,20.48,20.57,20.48,20.53,151900.0,11.3802,11.4302,11.3802,11.408,151900.0
2008-11-06 12:00:00,20.53,20.53,20.45,20.51,85300.0,11.408,11.408,11.3635,11.3969,85300.0
2008-11-06 12:05:00,20.52,20.56,20.48,20.51,147600.0,11.4024,11.4247,11.3802,11.3969,147600.0
2008-11-06 12:10:00,20.5,20.59,20.5,20.56,109100.0,11.3913,11.4413,11.3913,11.4247,109100.0
2008-11-06 12:15:00,20.56,20.56,20.47,20.47,102300.0,11.4247,11.4247,11.3747,11.3747,102300.0
2008-11-06 12:20:00,20.48,20.5,20.4,20.43,119800.0,11.3802,11.3913,11.3358,11.3524,119800.0
2008-11-06 12:25:00,20.43,20.47,20.39,20.4,62500.0,11.3524,11.3747,11.3302,11.3358,62500.0
2008-11-06 12:30:00,20.39,20.41,20.34,20.37,86500.0,11.3302,11.3413,11.3024,11.3191,86500.0
2008-11-06 12:35:00,20.37,20.38,20.33,20.35,84700.0,11.3191,11.3246,11.2969,11.308,84700.0
2008-11-06 12:40:00,20.36,20.38,20.29,20.34,131200.0,11.3135,11.3246,11.2746,11.3024,131200.0
2008-11-06 12:45:00,20.33,20.36,20.31,20.31,87400.0,11.2969,11.3135,11.2858,11.2858,87400.0
2008-11-06 12:50:00,20.31,20.35,20.29,20.29,190700.0,11.2858,11.308,11.2746,11.2746,190700.0
2008-11-06 12:55:00,20.29,20.31,20.25,20.27,137300.0,11.2746,11.2858,11.2524,11.2635,137300.0
2008-11-06 13:00:00,20.28,20.3,20.2,20.2,181300.0,11.2691,11.2802,11.2246,11.2246,181300.0
2008-11-06 13:05:00,20.21,20.21,20.12,20.18,217500.0,11.2302,11.2302,11.1802,11.2135,217500.0
2008-11-06 13:10:00,20.18,20.25,20.13,20.16,183600.0,11.2135,11.2524,11.1857,11.2024,183600.0
2008-11-06 13:15:00,20.15,20.16,20.01,20.05,146300.0,11.1968,11.2024,11.119,11.1413,146300.0
2008-11-06 13:20:00,20.05,20.16,20.04,20.15,153300.0,11.1413,11.2024,11.1357,11.1968,153300.0
2008-11-06 13:25:00,20.15,20.18,20.07,20.11,209000.0,11.1968,11.2135,11.1524,11.1746,209000.0
2008-11-06 13:30:00,20.11,20.15,20.03,20.08,189100.0,11.1746,11.1968,11.1302,11.1579,189100.0
2008-11-06 13:35:00,20.07,20.1,19.96,20.01,267800.0,11.1524,11.1691,11.0913,11.119,267800.0
2008-11-06 13:40:00,20.01,20.01,19.88,19.9,126600.0,11.119,11.119,11.0468,11.0579,126600.0
2008-11-06 13:45:00,19.9,19.95,19.87,19.95,165200.0,11.0579,11.0857,11.0413,11.0857,165200.0
2008-11-06 13:50:00,19.95,19.99,19.86,19.96,142700.0,11.0857,11.1079,11.0357,11.0913,142700.0
2008-11-06 13:55:00,19.96,20.0,19.92,19.99,136400.0,11.0913,11.1135,11.069,11.1079,136400.0
2008-11-06 14:00:00,20.0,20.01,19.95,19.95,223500.0,11.1135,11.119,11.0857,11.0857,223500.0
2008-11-06 14:05:00,19.95,20.08,19.94,19.98,229800.0,11.0857,11.1579,11.0802,11.1024,229800.0
2008-11-06 14:10:00,19.98,20.05,19.91,19.92,226000.0,11.1024,11.1413,11.0635,11.069,226000.0
2008-11-06 14:15:00,19.92,19.99,19.91,19.99,83600.0,11.069,11.1079,11.0635,11.1079,83600.0
2008-11-06 14:20:00,19.99,19.99,19.92,19.96,165400.0,11.1079,11.1079,11.069,11.0913,165400.0
2008-11-06 14:25:00,19.96,19.96,19.83,19.87,164900.0,11.0913,11.0913,11.019,11.0413,164900.0
2008-11-06 14:30:00,19.87,19.94,19.86,19.94,91200.0,11.0413,11.0802,11.0357,11.0802,91200.0
2008-11-06 14:35:00,19.93,20.09,19.89,20.05,114400.0,11.0746,11.1635,11.0524,11.1413,114400.0
2008-11-06 14:40:00,20.05,20.05,19.99,20.05,212500.0,11.1413,11.1413,11.1079,11.1413,212500.0
2008-11-06 14:45:00,20.05,20.09,20.01,20.08,173800.0,11.1413,11.1635,11.119,11.1579,173800.0
2008-11-06 14:50:00,20.08,20.13,20.04,20.06,201800.0,11.1579,11.1857,11.1357,11.1468,201800.0
2008-11-06 14:55:00,20.06,20.07,19.99,20.02,248200.0,11.1468,11.1524,11.1079,11.1246,248200.0
2008-11-06 15:00:00,20.02,20.06,19.87,19.87,277700.0,11.1246,11.1468,11.0413,11.0413,277700.0
2008-11-06 15:05:00,19.87,19.9,19.78,19.79,213400.0,11.0413,11.0579,10.9912,10.9968,213400.0
2008-11-06 15:10:00,19.8,19.85,19.74,19.78,234300.0,11.0024,11.0301,10.969,10.9912,234300.0
2008-11-06 15:15:00,19.78,19.93,19.78,19.91,191900.0,10.9912,11.0746,10.9912,11.0635,191900.0
2008-11-06 15:20:00,19.92,19.92,19.8,19.85,273000.0,11.069,11.069,11.0024,11.0301,273000.0
2008-11-06 15:25:00,19.84,19.84,19.75,19.8,250600.0,11.0246,11.0246,10.9746,11.0024,250600.0
2008-11-06 15:30:00,19.8,19.83,19.72,19.76,309400.0,11.0024,11.019,10.9579,10.9801,309400.0
2008-11-06 15:35:00,19.76,19.84,19.62,19.63,432500.0,10.9801,11.0246,10.9023,10.9079,432500.0
2008-11-06 15:40:00,19.62,19.83,19.6,19.77,484500.0,10.9023,11.019,10.8912,10.9857,484500.0
2008-11-06 15:45:00,19.77,19.86,19.67,19.69,399800.0,10.9857,11.0357,10.9301,10.9412,399800.0
2008-11-06 15:50:00,19.69,19.74,19.62,19.62,522100.0,10.9412,10.969,10.9023,10.9023,522100.0
2008-11-06 15:55:00,19.63,19.79,19.56,19.74,963900.0,10.9079,10.9968,10.869,10.969,963900.0
2008-11-07 09:30:00,20.0,20.48,20.0,20.31,399000.0,11.1135,11.3802,11.1135,11.2858,399000.0
2008-11-07 09:35:00,20.31,20.43,20.28,20.38,212100.0,11.2858,11.3524,11.2691,11.3246,212100.0
2008-11-07 09:40:00,20.38,20.39,20.2,20.25,166600.0,11.3246,11.3302,11.2246,11.2524,166600.0
2008-11-07 09:45:00,20.25,20.41,20.25,20.34,158600.0,11.2524,11.3413,11.2524,11.3024,158600.0
2008-11-07 09:50:00,20.34,20.37,20.19,20.29,290800.0,11.3024,11.3191,11.2191,11.2746,290800.0
2008-11-07 09:55:00,20.28,20.39,20.28,20.37,101800.0,11.2691,11.3302,11.2691,11.3191,101800.0
2008-11-07 10:00:00,20.37,20.6,20.36,20.57,196200.0,11.3191,11.4469,11.3135,11.4302,196200.0
2008-11-07 10:05:00,20.59,20.64,20.55,20.63,155400.0,11.4413,11.4691,11.4191,11.4636,155400.0
2008-11-07 10:10:00,20.63,20.68,20.56,20.61,256700.0,11.4636,11.4914,11.4247,11.4525,256700.0
2008-11-07 10:15:00,20.61,20.67,20.56,20.57,189600.0,11.4525,11.4858,11.4247,11.4302,189600.0
2008-11-07 10:20:00,20.57,20.6,20.54,20.59,111700.0,11.4302,11.4469,11.4136,11.4413,111700.0
2008-11-07 10:25:00,20.59,20.61,20.54,20.59,164000.0,11.4413,11.4525,11.4136,11.4413,164000.0
2008-11-07 10:30:00,20.6,20.6,20.52,20.57,129400.0,11.4469,11.4469,11.4024,11.4302,129400.0
2008-11-07 10:35:00,20.56,20.69,20.54,20.67,141900.0,11.4247,11.4969,11.4136,11.4858,141900.0
2008-11-07 10:40:00,20.66,20.66,20.55,20.56,235800.0,11.4802,11.4802,11.4191,11.4247,235800.0
2008-11-07 10:45:00,20.55,20.6,20.51,20.53,155400.0,11.4191,11.4469,11.3969,11.408,155400.0
2008-11-07 10:50:00,20.51,20.58,20.5,20.54,165500.0,11.3969,11.4358,11.3913,11.4136,165500.0
2008-11-07 10:55:00,20.55,20.56,20.52,20.55,91700.0,11.4191,11.4247,11.4024,11.4191,91700.0
2008-11-07 11:00:00,20.56,20.58,20.5,20.57,117000.0,11.4247,11.4358,11.3913,11.4302,117000.0
2008-11-07 11:05:00,20.57,20.61,20.5,20.5,189900.0,11.4302,11.4525,11.3913,11.3913,189900.0
2008-11-07 11:10:00,20.5,20.57,20.48,20.54,212400.0,11.3913,11.4302,11.3802,11.4136,212400.0
2008-11-07 11:15:00,20.54,20.56,20.45,20.51,118100.0,11.4136,11.4247,11.3635,11.3969,118100.0
2008-11-07 11:20:00,20.52,20.54,20.45,20.48,126800.0,11.4024,11.4136,11.3635,11.3802,126800.0
2008-11-07 11:25:00,20.49,20.49,20.37,20.44,89800.0,11.3858,11.3858,11.3191,11.358,89800.0
2008-11-07 11:30:00,20.44,20.46,20.39,20.44,73100.0,11.358,11.3691,11.3302,11.358,73100.0
2008-11-07 11:35:00,20.44,20.5,20.42,20.48,74700.0,11.358,11.3913,11.3469,11.3802,74700.0
2008-11-07 11:40:00,20.48,20.5,20.47,20.5,83800.0,11.3802,11.3913,11.3747,11.3913,83800.0
2008-11-07 11:45:00,20.49,20.5,20.47,20.5,91900.0,11.3858,11.3913,11.3747,11.3913,91900.0
2008-11-07 11:50:00,20.49,20.5,20.45,20.49,117400.0,11.3858,11.3913,11.3635,11.3858,117400.0
2008-11-07 11:55:00,20.5,20.5,20.47,20.49,112800.0,11.3913,11.3913,11.3747,11.3858,112800.0
2008-11-07 12:00:00,20.49,20.5,20.46,20.5,165600.0,11.3858,11.3913,11.3691,11.3913,165600.0
2008-11-07 12:05:00,20.5,20.51,20.49,20.5,197200.0,11.3913,11.3969,11.3858,11.3913,197200.0
2008-11-07 12:10:00,20.5,20.5,20.47,20.48,73900.0,11.3913,11.3913,11.3747,11.3802,73900.0
2008-11-07 12:15:00,20.47,20.49,20.39,20.39,139400.0,11.3747,11.3858,11.3302,11.3302,139400.0
2008-11-07 12:20:00,20.4,20.4,20.29,20.29,167400.0,11.3358,11.3358,11.2746,11.2746,167400.0
2008-11-07 12:25:00,20.3,20.3,20.29,20.29,169900.0,11.2802,11.2802,11.2746,11.2746,169900.0
2008-11-07 12:30:00,20.3,20.3,20.23,20.28,135000.0,11.2802,11.2802,11.2413,11.2691,135000.0
2008-11-07 12:35:00,20.27,20.31,20.27,20.3,77200.0,11.2635,11.2858,11.2635,11.2802,77200.0
2008-11-07 12:40:00,20.29,20.37,20.29,20.32,170700.0,11.2746,11.3191,11.2746,11.2913,170700.0
2008-11-07 12:45:00,20.32,20.36,20.32,20.33,59800.0,11.2913,11.3135,11.2913,11.2969,59800.0
2008-11-07 12:50:00,20.33,20.36,20.32,20.34,54000.0,11.2969,11.3135,11.2913,11.3024,54000.0
2008-11-07 12:55:00,20.33,20.36,20.31,20.35,183300.0,11.2969,11.3135,11.2858,11.308,183300.0
2008-11-07 13:00:00,20.35,20.39,20.34,20.39,138600.0,11.308,11.3302,11.3024,11.3302,138600.0
2008-11-07 13:05:00,20.4,20.4,20.31,20.32,143900.0,11.3358,11.3358,11.2858,11.2913,143900.0
2008-11-07 13:10:00,20.32,20.32,20.25,20.29,180800.0,11.2913,11.2913,11.2524,11.2746,180800.0
2008-11-07 13:15:00,20.3,20.32,20.29,20.3,70300.0,11.2802,11.2913,11.2746,11.2802,70300.0
2008-11-07 13:20:00,20.3,20.32,20.29,20.32,27400.0,11.2802,11.2913,11.2746,11.2913,27400.0
2008-11-07 13:25:00,20.32,20.38,20.27,20.38,78800.0,11.2913,11.3246,11.2635,11.3246,78800.0
2008-11-07 13:30:00,20.37,20.4,20.37,20.37,51800.0,11.3191,11.3358,11.3191,11.3191,51800.0
2008-11-07 13:35:00,20.39,20.39,20.33,20.37,79100.0,11.3302,11.3302,11.2969,11.3191,79100.0
2008-11-07 13:40:00,20.37,20.4,20.36,20.4,197600.0,11.3191,11.3358,11.3135,11.3358,197600.0
2008-11-07 13:45:00,20.4,20.47,20.4,20.47,93000.0,11.3358,11.3747,11.3358,11.3747,93000.0
2008-11-07 13:50:00,20.46,20.52,20.45,20.48,118000.0,11.3691,11.4024,11.3635,11.3802,118000.0
2008-11-07 13:55:00,20.49,20.56,20.46,20.56,113500.0,11.3858,11.4247,11.3691,11.4247,113500.0
2008-11-07 14:00:00,20.56,20.57,20.48,20.53,115500.0,11.4247,11.4302,11.3802,11.408,115500.0
2008-11-07 14:05:00,20.52,20.55,20.5,20.51,45700.0,11.4024,11.4191,11.3913,11.3969,45700.0
2008-11-07 14:10:00,20.51,20.56,20.51,20.55,47500.0,11.3969,11.4247,11.3969,11.4191,47500.0
2008-11-07 14:15:00,20.55,20.58,20.54,20.58,62200.0,11.4191,11.4358,11.4136,11.4358,62200.0
2008-11-07 14:20:00,20.57,20.58,20.48,20.48,126900.0,11.4302,11.4358,11.3802,11.3802,126900.0
2008-11-07 14:25:00,20.48,20.57,20.47,20.56,84500.0,11.3802,11.4302,11.3747,11.4247,84500.0
2008-11-07 14:30:00,20.56,20.62,20.56,20.6,101200.0,11.4247,11.458,11.4247,11.4469,101200.0
2008-11-07 14:35:00,20.61,20.7,20.6,20.69,75800.0,11.4525,11.5025,11.4469,11.4969,75800.0
2008-11-07 14:40:00,20.69,20.73,20.65,20.65,122400.0,11.4969,11.5191,11.4747,11.4747,122400.0
2008-11-07 14:45:00,20.65,20.73,20.65,20.69,107300.0,11.4747,11.5191,11.4747,11.4969,107300.0
2008-11-07 14:50:00,20.69,20.73,20.58,20.6,140200.0,11.4969,11.5191,11.4358,11.4469,140200.0
2008-11-07 14:55:00,20.59,20.59,20.33,20.33,376400.0,11.4413,11.4413,11.2969,11.2969,376400.0
2008-11-07 15:00:00,20.33,20.47,20.31,20.38,129700.0,11.2969,11.3747,11.2858,11.3246,129700.0
2008-11-07 15:05:00,20.38,20.44,20.27,20.43,108900.0,11.3246,11.358,11.2635,11.3524,108900.0
2008-11-07 15:10:00,20.42,20.49,20.39,20.41,104600.0,11.3469,11.3858,11.3302,11.3413,104600.0
2008-11-07 15:15:00,20.41,20.49,20.36,20.36,124300.0,11.3413,11.3858,11.3135,11.3135,124300.0
2008-11-07 15:20:00,20.39,20.39,20.22,20.26,210700.0,11.3302,11.3302,11.2357,11.258,210700.0
2008-11-07 15:25:00,20.27,20.33,20.24,20.29,209700.0,11.2635,11.2969,11.2469,11.2746,209700.0
2008-11-07 15:30:00,20.3,20.38,20.22,20.37,244100.0,11.2802,11.3246,11.2357,11.3191,244100.0
2008-11-07 15:35:00,20.37,20.41,20.35,20.38,126700.0,11.3191,11.3413,11.308,11.3246,126700.0
2008-11-07 15:40:00,20.39,20.43,20.37,20.42,169500.0,11.3302,11.3524,11.3191,11.3469,169500.0
2008-11-07 15:45:00,20.42,20.47,20.38,20.41,193500.0,11.3469,11.3747,11.3246,11.3413,193500.0
2008-11-07 15:50:00,20.42,20.42,20.33,20.34,414300.0,11.3469,11.3469,11.2969,11.3024,414300.0
2008-11-07 15:55:00,20.34,20.58,20.34,20.58,874500.0,11.3024,11.4358,11.3024,11.4358,874500.0
2008-11-10 09:30:00,20.87,21.19,20.69,21.18,319500.0,11.5969,11.7747,11.4969,11.7692,319500.0
2008-11-10 09:35:00,21.17,21.18,20.93,20.97,245000.0,11.7636,11.7692,11.6303,11.6525,245000.0
2008-11-10 09:40:00,20.96,21.17,20.95,21.13,234700.0,11.6469,11.7636,11.6414,11.7414,234700.0
2008-11-10 09:45:00,21.13,21.28,21.13,21.16,324900.0,11.7414,11.8248,11.7414,11.7581,324900.0
2008-11-10 09:50:00,21.17,21.17,21.03,21.06,172300.0,11.7636,11.7636,11.6858,11.7025,172300.0
2008-11-10 09:55:00,21.06,21.06,20.93,20.98,226400.0,11.7025,11.7025,11.6303,11.6581,226400.0
2008-11-10 10:00:00,20.98,20.98,20.85,20.88,171200.0,11.6581,11.6581,11.5858,11.6025,171200.0
2008-11-10 10:05:00,20.88,20.96,20.87,20.89,355900.0,11.6025,11.6469,11.5969,11.608,355900.0
2008-11-10 10:10:00,20.89,20.92,20.88,20.92,145300.0,11.608,11.6247,11.6025,11.6247,145300.0
2008-11-10 10:15:00,20.92,20.94,20.89,20.93,106100.0,11.6247,11.6358,11.608,11.6303,106100.0
2008-11-10 10:20:00,20.92,21.0,20.88,20.96,102000.0,11.6247,11.6692,11.6025,11.6469,102000.0
2008-11-10 10:25:00,20.96,20.98,20.86,20.9,135600.0,11.6469,11.6581,11.5914,11.6136,135600.0
2008-11-10 10:30:00,20.9,20.91,20.87,20.9,95900.0,11.6136,11.6192,11.5969,11.6136,95900.0
2008-11-10 10:35:00,20.9,20.92,20.87,20.92,67600.0,11.6136,11.6247,11.5969,11.6247,67600.0
2008-11-10 10:40:00,20.92,20.93,20.86,20.87,133600.0,11.6247,11.6303,11.5914,11.5969,133600.0
2008-11-10 10:45:00,20.88,20.88,20.76,20.77,84300.0,11.6025,11.6025,11.5358,11.5414,84300.0
2008-11-10 10:50:00,20.76,20.84,20.76,20.81,107600.0,11.5358,11.5803,11.5358,11.5636,107600.0
2008-11-10 10:55:00,20.82,20.84,20.78,20.82,104900.0,11.5691,11.5803,11.5469,11.5691,104900.0
2008-11-10 11:00:00,20.82,20.82,20.78,20.78,190500.0,11.5691,11.5691,11.5469,11.5469,190500.0
2008-11-10 11:05:00,20.79,20.8,20.71,20.74,189900.0,11.5525,11.558,11.508,11.5247,189900.0
2008-11-10 11:10:00,20.75,20.77,20.68,20.74,180400.0,11.5302,11.5414,11.4914,11.5247,180400.0
2008-11-10 11:15:00,20.75,20.75,20.7,20.75,150300.0,11.5302,11.5302,11.5025,11.5302,150300.0
2008-11-10 11:20:00,20.75,20.79,20.72,20.78,173900.0,11.5302,11.5525,11.5136,11.5469,173900.0
2008-11-10 11:25:00,20.77,20.79,20.74,20.75,87900.0,11.5414,11.5525,11.5247,11.5302,87900.0
2008-11-10 11:30:00,20.75,20.77,20.68,20.68,178200.0,11.5302,11.5414,11.4914,11.4914,178200.0
2008-11-10 11:35:00,20.69,20.76,20.68,20.71,216100.0,11.4969,11.5358,11.4914,11.508,216100.0
2008-11-10 11:40:00,20.72,20.74,20.7,20.72,55500.0,11.5136,11.5247,11.5025,11.5136,55500.0
2008-11-10 11:45:00,20.73,20.73,20.59,20.62,110500.0,11.5191,11.5191,11.4413,11.458,110500.0
2008-11-10 11:50:00,20.63,20.67,20.62,20.65,278500.0,11.4636,11.4858,11.458,11.4747,278500.0
2008-11-10 11:55:00,20.66,20.69,20.65,20.67,142500.0,11.4802,11.4969,11.4747,11.4858,142500.0
2008-11-10 12:00:00,20.68,20.68,20.6,20.6,258200.0,11.4914,11.4914,11.4469,11.4469,258200.0
2008-11-10 12:05:00,20.61,20.62,20.58,20.61,99700.0,11.4525,11.458,11.4358,11.4525,99700.0
2008-11-10 12:10:00,20.61,20.62,20.59,20.61,61700.0,11.4525,11.458,11.4413,11.4525,61700.0
2008-11-10 12:15:00,20.62,20.62,20.59,20.59,70300.0,11.458,11.458,11.4413,11.4413,70300.0
2008-11-10 12:20:00,20.6,20.6,20.45,20.46,108000.0,11.4469,11.4469,11.3635,11.3691,108000.0
2008-11-10 12:25:00,20.47,20.47,20.43,20.46,324600.0,11.3747,11.3747,11.3524,11.3691,324600.0
2008-11-10 12:30:00,20.47,20.48,20.44,20.46,85500.0,11.3747,11.3802,11.358,11.3691,85500.0
2008-11-10 12:35:00,20.46,20.48,20.4,20.42,89700.0,11.3691,11.3802,11.3358,11.3469,89700.0
2008-11-10 12:40:00,20.42,20.42,20.24,20.32,169700.0,11.3469,11.3469,11.2469,11.2913,169700.0
2008-11-10 12:45:00,20.32,20.35,20.3,20.34,89400.0,11.2913,11.308,11.2802,11.3024,89400.0
2008-11-10 12:50:00,20.34,20.34,20.28,20.3,44200.0,11.3024,11.3024,11.2691,11.2802,44200.0
2008-11-10 12:55:00,20.3,20.36,20.3,20.35,62900.0,11.2802,11.3135,11.2802,11.308,62900.0
2008-11-10 13:00:00,20.34,20.38,20.32,20.32,112000.0,11.3024,11.3246,11.2913,11.2913,112000.0
2008-11-10 13:05:00,20.33,20.4,20.33,20.4,50700.0,11.2969,11.3358,11.2969,11.3358,50700.0
2008-11-10 13:10:00,20.39,20.43,20.36,20.41,55200.0,11.3302,11.3524,11.3135,11.3413,55200.0
2008-11-10 13:15:00,20.41,20.41,20.37,20.4,41000.0,11.3413,11.3413,11.3191,11.3358,41000.0
2008-11-10 13:20:00,20.41,20.41,20.31,20.32,69900.0,11.3413,11.3413,11.2858,11.2913,69900.0
2008-11-10 13:25:00,20.33,20.39,20.33,20.37,67600.0,11.2969,11.3302,11.2969,11.3191,67600.0
2008-11-10 13:30:00,20.37,20.42,20.35,20.42,65600.0,11.3191,11.3469,11.308,11.3469,65600.0
2008-11-10 13:35:00,20.42,20.43,20.4,20.42,80700.0,11.3469,11.3524,11.3358,11.3469,80700.0
2008-11-10 13:40:00,20.42,20.42,20.34,20.36,105400.0,11.3469,11.3469,11.3024,11.3135,105400.0
2008-11-10 13:45:00,20.37,20.37,20.28,20.31,90100.0,11.3191,11.3191,11.2691,11.2858,90100.0
2008-11-10 13:50:00,20.32,20.37,20.29,20.37,82900.0,11.2913,11.3191,11.2746,11.3191,82900.0
2008-11-10 13:55:00,20.37,20.42,20.36,20.38,54100.0,11.3191,11.3469,11.3135,11.3246,54100.0
2008-11-10 14:00:00,20.39,20.41,20.37,20.41,70400.0,11.3302,11.3413,11.3191,11.3413,70400.0
2008-11-10 14:05:00,20.41,20.48,20.41,20.48,63100.0,11.3413,11.3802,11.3413,11.3802,63100.0
2008-11-10 14:10:00,20.48,20.51,20.46,20.46,108500.0,11.3802,11.3969,11.3691,11.3691,108500.0
2008-11-10 14:15:00,20.47,20.51,20.38,20.44,131300.0,11.3747,11.3969,11.3246,11.358,131300.0
2008-11-10 14:20:00,20.45,20.45,20.38,20.39,160400.0,11.3635,11.3635,11.3246,11.3302,160400.0
2008-11-10 14:25:00,20.39,20.46,20.35,20.41,118900.0,11.3302,11.3691,11.308,11.3413,118900.0
2008-11-10 14:30:00,20.41,20.45,20.35,20.36,164600.0,11.3413,11.3635,11.308,11.3135,164600.0
2008-11-10 14:35:00,20.35,20.4,20.34,20.36,102500.0,11.308,11.3358,11.3024,11.3135,102500.0
2008-11-10 14:40:00,20.36,20.41,20.36,20.37,101900.0,11.3135,11.3413,11.3135,11.3191,101900.0
2008-11-10 14:45:00,20.37,20.4,20.28,20.28,100600.0,11.3191,11.3358,11.2691,11.2691,100600.0
2008-11-10 14:50:00,20.28,20.3,20.23,20.27,173900.0,11.2691,11.2802,11.2413,11.2635,173900.0
2008-11-10 14:55:00,20.27,20.32,20.27,20.3,119000.0,11.2635,11.2913,11.2635,11.2802,119000.0
2008-11-10 15:00:00,20.3,20.3,20.17,20.25,250600.0,11.2802,11.2802,11.208,11.2524,250600.0
2008-11-10 15:05:00,20.26,20.3,20.2,20.21,144400.0,11.258,11.2802,11.2246,11.2302,144400.0
2008-11-10 15:10:00,20.21,20.29,20.2,20.25,288600.0,11.2302,11.2746,11.2246,11.2524,288600.0
2008-11-10 15:15:00,20.25,20.29,20.21,20.26,218900.0,11.2524,11.2746,11.2302,11.258,218900.0
2008-11-10 15:20:00,20.27,20.27,20.18,20.25,203600.0,11.2635,11.2635,11.2135,11.2524,203600.0
2008-11-10 15:25:00,20.25,20.28,20.21,20.22,143900.0,11.2524,11.2691,11.2302,11.2357,143900.0
2008-11-10 15:30:00,20.23,20.31,20.21,20.25,136900.0,11.2413,11.2858,11.2302,11.2524,136900.0
2008-11-10 15:35:00,20.26,20.28,20.19,20.2,197100.0,11.258,11.2691,11.2191,11.2246,197100.0
2008-11-10 15:40:00,20.19,20.32,20.18,20.28,227800.0,11.2191,11.2913,11.2135,11.2691,227800.0
2008-11-10 15:45:00,20.28,20.29,20.16,20.25,201800.0,11.2691,11.2746,11.2024,11.2524,201800.0
2008-11-10 15:50:00,20.26,20.37,20.24,20.32,426200.0,11.258,11.3191,11.2469,11.2913,426200.0
2008-11-10 15:55:00,20.31,20.45,20.3,20.42,450800.0,11.2858,11.3635,11.2802,11.3469,450800.0
2008-11-11 09:30:00,19.96,20.33,19.96,20.09,257500.0,11.0913,11.2969,11.0913,11.1635,257500.0
2008-11-11 09:35:00,20.08,20.13,20.05,20.1,93500.0,11.1579,11.1857,11.1413,11.1691,93500.0
2008-11-11 09:40:00,20.08,20.08,19.96,20.01,203000.0,11.1579,11.1579,11.0913,11.119,203000.0
2008-11-11 09:45:00,20.01,20.02,19.89,19.89,159100.0,11.119,11.1246,11.0524,11.0524,159100.0
2008-11-11 09:50:00,19.89,19.92,19.82,19.85,303100.0,11.0524,11.069,11.0135,11.0301,303100.0
2008-11-11 09:55:00,19.86,20.17,19.84,19.93,299000.0,11.0357,11.208,11.0246,11.0746,299000.0
2008-11-11 10:00:00,19.92,19.99,19.83,19.98,229600.0,11.069,11.1079,11.019,11.1024,229600.0
2008-11-11 10:05:00,19.97,20.01,19.91,19.97,165400.0,11.0968,11.119,11.0635,11.0968,165400.0
2008-11-11 10:10:00,19.97,20.03,19.96,19.99,216700.0,11.0968,11.1302,11.0913,11.1079,216700.0
2008-11-11 10:15:00,19.99,20.05,19.94,20.05,163700.0,11.1079,11.1413,11.0802,11.1413,163700.0
2008-11-11 10:20:00,20.05,20.09,20.02,20.07,161100.0,11.1413,11.1635,11.1246,11.1524,161100.0
2008-11-11 10:25:00,20.07,20.16,20.02,20.02,141200.0,11.1524,11.2024,11.1246,11.1246,141200.0
2008-11-11 10:30:00,20.01,20.08,19.98,20.06,278300.0,11.119,11.1579,11.1024,11.1468,278300.0
2008-11-11 10:35:00,20.06,20.07,20.01,20.01,146800.0,11.1468,11.1524,11.119,11.119,146800.0
2008-11-11 10:40:00,20.01,20.06,19.98,20.05,100300.0,11.119,11.1468,11.1024,11.1413,100300.0
2008-11-11 10:45:00,20.03,20.05,19.96,20.05,123500.0,11.1302,11.1413,11.0913,11.1413,123500.0
2008-11-11 10:50:00,20.05,20.09,20.03,20.07,99600.0,11.1413,11.1635,11.1302,11.1524,99600.0
2008-11-11 10:55:00,20.08,20.08,19.94,19.94,96400.0,11.1579,11.1579,11.0802,11.0802,96400.0
2008-11-11 11:00:00,19.95,20.0,19.92,20.0,140100.0,11.0857,11.1135,11.069,11.1135,140100.0
2008-11-11 11:05:00,20.0,20.01,19.97,20.0,101700.0,11.1135,11.119,11.0968,11.1135,101700.0
2008-11-11 11:10:00,20.0,20.04,20.0,20.01,80500.0,11.1135,11.1357,11.1135,11.119,80500.0
2008-11-11 11:15:00,20.02,20.1,20.02,20.09,80500.0,11.1246,11.1691,11.1246,11.1635,80500.0
2008-11-11 11:20:00,20.08,20.15,20.08,20.15,115700.0,11.1579,11.1968,11.1579,11.1968,115700.0
2008-11-11 11:25:00,20.14,20.15,20.07,20.11,60300.0,11.1913,11.1968,11.1524,11.1746,60300.0
2008-11-11 11:30:00,20.1,20.12,19.99,20.01,70700.0,11.1691,11.1802,11.1079,11.119,70700.0
2008-11-11 11:35:00,20.01,20.1,20.0,20.1,34400.0,11.119,11.1691,11.1135,11.1691,34400.0
2008-11-11 11:40:00,20.11,20.23,20.08,20.15,118300.0,11.1746,11.2413,11.1579,11.1968,118300.0
2008-11-11 11:45:00,20.16,20.24,20.14,20.15,121200.0,11.2024,11.2469,11.1913,11.1968,121200.0
2008-11-11 11:50:00,20.16,20.17,20.11,20.17,134300.0,11.2024,11.208,11.1746,11.208,134300.0
2008-11-11 11:55:00,20.16,20.19,20.1,20.16,77600.0,11.2024,11.2191,11.1691,11.2024,77600.0
2008-11-11 12:00:00,20.17,20.17,20.1,20.11,92300.0,11.208,11.208,11.1691,11.1746,92300.0
2008-11-11 12:05:00,20.1,20.1,20.02,20.04,67500.0,11.1691,11.1691,11.1246,11.1357,67500.0
2008-11-11 12:10:00,20.05,20.05,20.0,20.0,87200.0,11.1413,11.1413,11.1135,11.1135,87200.0
2008-11-11 12:15:00,20.0,20.02,20.0,20.0,99200.0,11.1135,11.1246,11.1135,11.1135,99200.0
2008-11-11 12:20:00,20.0,20.01,20.0,20.0,59600.0,11.1135,11.119,11.1135,11.1135,59600.0
2008-11-11 12:25:00,20.0,20.03,20.0,20.01,119300.0,11.1135,11.1302,11.1135,11.119,119300.0
2008-11-11 12:30:00,20.01,20.04,20.01,20.02,35100.0,11.119,11.1357,11.119,11.1246,35100.0
2008-11-11 12:35:00,20.02,20.06,20.01,20.03,70000.0,11.1246,11.1468,11.119,11.1302,70000.0
2008-11-11 12:40:00,20.04,20.08,20.03,20.08,32400.0,11.1357,11.1579,11.1302,11.1579,32400.0
2008-11-11 12:45:00,20.08,20.09,20.01,20.03,94200.0,11.1579,11.1635,11.119,11.1302,94200.0
2008-11-11 12:50:00,20.03,20.1,20.01,20.09,144200.0,11.1302,11.1691,11.119,11.1635,144200.0
2008-11-11 12:55:00,20.09,20.1,20.06,20.1,153000.0,11.1635,11.1691,11.1468,11.1691,153000.0
2008-11-11 13:00:00,20.1,20.1,20.0,20.02,219700.0,11.1691,11.1691,11.1135,11.1246,219700.0
2008-11-11 13:05:00,20.02,20.07,20.0,20.05,56500.0,11.1246,11.1524,11.1135,11.1413,56500.0
2008-11-11 13:10:00,20.05,20.1,20.04,20.08,141800.0,11.1413,11.1691,11.1357,11.1579,141800.0
2008-11-11 13:15:00,20.08,20.1,20.06,20.08,129100.0,11.1579,11.1691,11.1468,11.1579,129100.0
2008-11-11 13:20:00,20.08,20.13,20.03,20.03,259600.0,11.1579,11.1857,11.1302,11.1302,259600.0
2008-11-11 13:25:00,20.02,20.03,20.0,20.01,107800.0,11.1246,11.1302,11.1135,11.119,107800.0
2008-11-11 13:30:00,20.02,20.02,19.93,19.96,157700.0,11.1246,11.1246,11.0746,11.0913,157700.0
2008-11-11 13:35:00,19.95,20.0,19.95,19.97,91600.0,11.0857,11.1135,11.0857,11.0968,91600.0
2008-11-11 13:40:00,19.96,19.99,19.93,19.95,159400.0,11.0913,11.1079,11.0746,11.0857,159400.0
2008-11-11 13:45:00,19.94,20.01,19.94,19.99,94300.0,11.0802,11.119,11.0802,11.1079,94300.0
2008-11-11 13:50:00,19.99,20.03,19.97,20.03,184500.0,11.1079,11.1302,11.0968,11.1302,184500.0
2008-11-11 13:55:00,20.02,20.11,20.01,20.09,191600.0,11.1246,11.1746,11.119,11.1635,191600.0
2008-11-11 14:00:00,20.09,20.17,20.05,20.1,237800.0,11.1635,11.208,11.1413,11.1691,237800.0
2008-11-11 14:05:00,20.1,20.13,20.01,20.06,204100.0,11.1691,11.1857,11.119,11.1468,204100.0
2008-11-11 14:10:00,20.06,20.08,20.03,20.05,72700.0,11.1468,11.1579,11.1302,11.1413,72700.0
2008-11-11 14:15:00,20.05,20.11,20.04,20.1,195200.0,11.1413,11.1746,11.1357,11.1691,195200.0
2008-11-11 14:20:00,20.1,20.2,20.09,20.16,234100.0,11.1691,11.2246,11.1635,11.2024,234100.0
2008-11-11 14:25:00,20.16,20.3,20.15,20.28,227400.0,11.2024,11.2802,11.1968,11.2691,227400.0
2008-11-11 14:30:00,20.29,20.33,20.2,20.3,250300.0,11.2746,11.2969,11.2246,11.2802,250300.0
2008-11-11 14:35:00,20.31,20.31,20.17,20.18,166000.0,11.2858,11.2858,11.208,11.2135,166000.0
2008-11-11 14:40:00,20.17,20.22,20.14,20.14,128000.0,11.208,11.2357,11.1913,11.1913,128000.0
2008-11-11 14:45:00,20.15,20.25,20.13,20.17,112700.0,11.1968,11.2524,11.1857,11.208,112700.0
2008-11-11 14:50:00,20.18,20.18,19.96,20.03,276100.0,11.2135,11.2135,11.0913,11.1302,276100.0
2008-11-11 14:55:00,20.04,20.07,20.0,20.02,116000.0,11.1357,11.1524,11.1135,11.1246,116000.0
2008-11-11 15:00:00,20.02,20.06,19.98,20.03,110000.0,11.1246,11.1468,11.1024,11.1302,110000.0
2008-11-11 15:05:00,20.02,20.1,20.0,20.0,145200.0,11.1246,11.1691,11.1135,11.1135,145200.0
2008-11-11 15:10:00,20.0,20.1,20.0,20.08,150800.0,11.1135,11.1691,11.1135,11.1579,150800.0
2008-11-11 15:15:00,20.08,20.17,20.01,20.14,137500.0,11.1579,11.208,11.119,11.1913,137500.0
2008-11-11 15:20:00,20.14,20.21,20.13,20.15,125500.0,11.1913,11.2302,11.1857,11.1968,125500.0
2008-11-11 15:25:00,20.16,20.16,20.08,20.11,186800.0,11.2024,11.2024,11.1579,11.1746,186800.0
2008-11-11 15:30:00,20.11,20.11,19.95,19.97,219900.0,11.1746,11.1746,11.0857,11.0968,219900.0
2008-11-11 15:35:00,19.96,20.0,19.85,19.85,255500.0,11.0913,11.1135,11.0301,11.0301,255500.0
2008-11-11 15:40:00,19.86,20.03,19.86,20.01,269500.0,11.0357,11.1302,11.0357,11.119,269500.0
2008-11-11 15:45:00,20.0,20.06,19.95,20.04,347100.0,11.1135,11.1468,11.0857,11.1357,347100.0
2008-11-11 15:50:00,20.04,20.12,20.0,20.06,370500.0,11.1357,11.1802,11.1135,11.1468,370500.0
2008-11-11 15:55:00,20.06,20.16,19.99,20.03,770300.0,11.1468,11.2024,11.1079,11.1302,770300.0
2008-11-12 09:30:00,19.73,19.88,19.6,19.68,246400.0,10.9635,11.0468,10.8912,10.9357,246400.0
2008-11-12 09:35:00,19.68,19.83,19.68,19.77,320700.0,10.9357,11.019,10.9357,10.9857,320700.0
2008-11-12 09:40:00,19.77,19.83,19.7,19.78,116000.0,10.9857,11.019,10.9468,10.9912,116000.0
2008-11-12 09:45:00,19.78,19.78,19.62,19.63,244100.0,10.9912,10.9912,10.9023,10.9079,244100.0
2008-11-12 09:50:00,19.64,19.77,19.61,19.71,153400.0,10.9134,10.9857,10.8968,10.9523,153400.0
2008-11-12 09:55:00,19.71,19.83,19.71,19.78,207500.0,10.9523,11.019,10.9523,10.9912,207500.0
2008-11-12 10:00:00,19.79,19.89,19.76,19.89,165000.0,10.9968,11.0524,10.9801,11.0524,165000.0
2008-11-12 10:05:00,19.88,19.89,19.77,19.82,151600.0,11.0468,11.0524,10.9857,11.0135,151600.0
2008-11-12 10:10:00,19.82,19.97,19.81,19.93,155600.0,11.0135,11.0968,11.0079,11.0746,155600.0
2008-11-12 10:15:00,19.92,19.95,19.79,19.86,151200.0,11.069,11.0857,10.9968,11.0357,151200.0
2008-11-12 10:20:00,19.87,19.92,19.79,19.92,167700.0,11.0413,11.069,10.9968,11.069,167700.0
2008-11-12 10:25:00,19.93,19.99,19.82,19.83,177200.0,11.0746,11.1079,11.0135,11.019,177200.0
2008-11-12 10:30:00,19.83,19.88,19.65,19.67,260500.0,11.019,11.0468,10.919,10.9301,260500.0
2008-11-12 10:35:00,19.69,19.71,19.5,19.51,200100.0,10.9412,10.9523,10.8357,10.8412,200100.0
2008-11-12 10:40:00,19.52,19.52,19.46,19.51,205100.0,10.8468,10.8468,10.8134,10.8412,205100.0
2008-11-12 10:45:00,19.51,19.52,19.47,19.5,170100.0,10.8412,10.8468,10.819,10.8357,170100.0
2008-11-12 10:50:00,19.5,19.63,19.5,19.54,142400.0,10.8357,10.9079,10.8357,10.8579,142400.0
2008-11-12 10:55:00,19.54,19.59,19.5,19.57,151300.0,10.8579,10.8857,10.8357,10.8746,151300.0
2008-11-12 11:00:00,19.57,19.59,19.5,19.52,148900.0,10.8746,10.8857,10.8357,10.8468,148900.0
2008-11-12 11:05:00,19.52,19.56,19.46,19.52,134000.0,10.8468,10.869,10.8134,10.8468,134000.0
2008-11-12 11:10:00,19.52,19.57,19.45,19.56,152000.0,10.8468,10.8746,10.8079,10.869,152000.0
2008-11-12 11:15:00,19.57,19.7,19.57,19.66,141400.0,10.8746,10.9468,10.8746,10.9246,141400.0
2008-11-12 11:20:00,19.66,19.76,19.63,19.76,135800.0,10.9246,10.9801,10.9079,10.9801,135800.0
2008-11-12 11:25:00,19.76,19.78,19.72,19.78,119500.0,10.9801,10.9912,10.9579,10.9912,119500.0
2008-11-12 11:30:00,19.78,19.82,19.75,19.8,148400.0,10.9912,11.0135,10.9746,11.0024,148400.0
2008-11-12 11:35:00,19.8,19.8,19.71,19.75,111100.0,11.0024,11.0024,10.9523,10.9746,111100.0
2008-11-12 11:40:00,19.75,19.75,19.68,19.69,77400.0,10.9746,10.9746,10.9357,10.9412,77400.0
2008-11-12 11:45:00,19.69,19.7,19.62,19.65,160700.0,10.9412,10.9468,10.9023,10.919,160700.0
2008-11-12 11:50:00,19.65,19.68,19.63,19.68,84100.0,10.919,10.9357,10.9079,10.9357,84100.0
2008-11-12 11:55:00,19.67,19.75,19.67,19.73,135200.0,10.9301,10.9746,10.9301,10.9635,135200.0
2008-11-12 12:00:00,19.72,19.82,19.72,19.81,180000.0,10.9579,11.0135,10.9579,11.0079,180000.0
2008-11-12 12:05:00,19.82,19.83,19.7,19.71,161300.0,11.0135,11.019,10.9468,10.9523,161300.0
2008-11-12 12:10:00,19.72,19.82,19.72,19.8,166900.0,10.9579,11.0135,10.9579,11.0024,166900.0
2008-11-12 12:15:00,19.81,19.81,19.75,19.8,102100.0,11.0079,11.0079,10.9746,11.0024,102100.0
2008-11-12 12:20:00,19.8,19.91,19.75,19.83,246300.0,11.0024,11.0635,10.9746,11.019,246300.0
2008-11-12 12:25:00,19.83,19.9,19.82,19.84,87200.0,11.019,11.0579,11.0135,11.0246,87200.0
2008-11-12 12:30:00,19.85,19.92,19.82,19.85,120100.0,11.0301,11.069,11.0135,11.0301,120100.0
2008-11-12 12:35:00,19.85,19.94,19.83,19.91,95100.0,11.0301,11.0802,11.019,11.0635,95100.0
2008-11-12 12:40:00,19.9,19.92,19.86,19.87,65500.0,11.0579,11.069,11.0357,11.0413,65500.0
2008-11-12 12:45:00,19.86,19.91,19.85,19.85,75000.0,11.0357,11.0635,11.0301,11.0301,75000.0
2008-11-12 12:50:00,19.85,19.93,19.84,19.88,86300.0,11.0301,11.0746,11.0246,11.0468,86300.0
2008-11-12 12:55:00,19.88,19.97,19.88,19.96,109400.0,11.0468,11.0968,11.0468,11.0913,109400.0
2008-11-12 13:00:00,19.97,20.0,19.87,19.89,87800.0,11.0968,11.1135,11.0413,11.0524,87800.0
2008-11-12 13:05:00,19.89,19.93,19.85,19.86,109500.0,11.0524,11.0746,11.0301,11.0357,109500.0
2008-11-12 13:10:00,19.86,19.88,19.81,19.86,151100.0,11.0357,11.0468,11.0079,11.0357,151100.0
2008-11-12 13:15:00,19.85,19.88,19.8,19.8,133800.0,11.0301,11.0468,11.0024,11.0024,133800.0
2008-11-12 13:20:00,19.8,19.81,19.7,19.78,91300.0,11.0024,11.0079,10.9468,10.9912,91300.0
2008-11-12 13:25:00,19.78,19.78,19.75,19.77,72700.0,10.9912,10.9912,10.9746,10.9857,72700.0
2008-11-12 13:30:00,19.77,19.78,19.71,19.71,96500.0,10.9857,10.9912,10.9523,10.9523,96500.0
2008-11-12 13:35:00,19.71,19.79,19.7,19.77,132200.0,10.9523,10.9968,10.9468,10.9857,132200.0
2008-11-12 13:40:00,19.78,19.85,19.77,19.84,93300.0,10.9912,11.0301,10.9857,11.0246,93300.0
2008-11-12 13:45:00,19.84,19.85,19.8,19.85,74800.0,11.0246,11.0301,11.0024,11.0301,74800.0
2008-11-12 13:50:00,19.84,19.84,19.74,19.75,78900.0,11.0246,11.0246,10.969,10.9746,78900.0
2008-11-12 13:55:00,19.74,19.79,19.7,19.79,114700.0,10.969,10.9968,10.9468,10.9968,114700.0
2008-11-12 14:00:00,19.78,19.81,19.74,19.78,111500.0,10.9912,11.0079,10.969,10.9912,111500.0
2008-11-12 14:05:00,19.78,19.79,19.67,19.74,227800.0,10.9912,10.9968,10.9301,10.969,227800.0
2008-11-12 14:10:00,19.75,19.78,19.7,19.71,123000.0,10.9746,10.9912,10.9468,10.9523,123000.0
2008-11-12 14:15:00,19.71,19.79,19.7,19.76,163100.0,10.9523,10.9968,10.9468,10.9801,163100.0
2008-11-12 14:20:00,19.76,19.84,19.76,19.83,79900.0,10.9801,11.0246,10.9801,11.019,79900.0
2008-11-12 14:25:00,19.83,19.83,19.76,19.76,198800.0,11.019,11.019,10.9801,10.9801,198800.0
2008-11-12 14:30:00,19.76,19.79,19.76,19.76,149600.0,10.9801,10.9968,10.9801,10.9801,149600.0
2008-11-12 14:35:00,19.76,19.78,19.72,19.74,79900.0,10.9801,10.9912,10.9579,10.969,79900.0
2008-11-12 14:40:00,19.74,19.77,19.69,19.77,137300.0,10.969,10.9857,10.9412,10.9857,137300.0
2008-11-12 14:45:00,19.77,19.8,19.69,19.7,290500.0,10.9857,11.0024,10.9412,10.9468,290500.0
2008-11-12 14:50:00,19.7,19.71,19.65,19.69,182100.0,10.9468,10.9523,10.919,10.9412,182100.0
2008-11-12 14:55:00,19.69,19.7,19.61,19.61,161900.0,10.9412,10.9468,10.8968,10.8968,161900.0
2008-11-12 15:00:00,19.61,19.68,19.61,19.64,91500.0,10.8968,10.9357,10.8968,10.9134,91500.0
2008-11-12 15:05:00,19.63,19.69,19.61,19.67,144300.0,10.9079,10.9412,10.8968,10.9301,144300.0
2008-11-12 15:10:00,19.66,19.71,19.65,19.67,202000.0,10.9246,10.9523,10.919,10.9301,202000.0
2008-11-12 15:15:00,19.67,19.71,19.62,19.7,133400.0,10.9301,10.9523,10.9023,10.9468,133400.0
2008-11-12 15:20:00,19.69,19.71,19.59,19.61,100100.0,10.9412,10.9523,10.8857,10.8968,100100.0
2008-11-12 15:25:00,19.6,19.65,19.56,19.6,127200.0,10.8912,10.919,10.869,10.8912,127200.0
2008-11-12 15:30:00,19.6,19.65,19.58,19.6,169700.0,10.8912,10.919,10.8801,10.8912,169700.0
2008-11-12 15:35:00,19.61,19.63,19.56,19.59,135200.0,10.8968,10.9079,10.869,10.8857,135200.0
2008-11-12 15:40:00,19.59,19.69,19.49,19.68,285800.0,10.8857,10.9412,10.8301,10.9357,285800.0
2008-11-12 15:45:00,19.68,19.7,19.56,19.56,342600.0,10.9357,10.9468,10.869,10.869,342600.0
2008-11-12 15:50:00,19.56,19.6,19.5,19.55,341600.0,10.869,10.8912,10.8357,10.8634,341600.0
2008-11-12 15:55:00,19.55,19.58,19.51,19.54,538400.0,10.8634,10.8801,10.8412,10.8579,538400.0
2008-11-13 09:30:00,19.3,19.95,19.3,19.78,301200.0,10.7245,11.0857,10.7245,10.9912,301200.0
2008-11-13 09:35:00,19.78,19.78,19.59,19.64,246400.0,10.9912,10.9912,10.8857,10.9134,246400.0
2008-11-13 09:40:00,19.64,19.65,19.5,19.56,245900.0,10.9134,10.919,10.8357,10.869,245900.0
2008-11-13 09:45:00,19.58,19.66,19.56,19.6,155200.0,10.8801,10.9246,10.869,10.8912,155200.0
2008-11-13 09:50:00,19.59,19.66,19.5,19.55,196300.0,10.8857,10.9246,10.8357,10.8634,196300.0
2008-11-13 09:55:00,19.56,19.6,19.5,19.57,138400.0,10.869,10.8912,10.8357,10.8746,138400.0
2008-11-13 10:00:00,19.57,19.67,19.54,19.66,138200.0,10.8746,10.9301,10.8579,10.9246,138200.0
2008-11-13 10:05:00,19.66,19.76,19.65,19.74,108800.0,10.9246,10.9801,10.919,10.969,108800.0
2008-11-13 10:10:00,19.74,19.81,19.74,19.78,190600.0,10.969,11.0079,10.969,10.9912,190600.0
2008-11-13 10:15:00,19.79,20.03,19.78,19.89,187100.0,10.9968,11.1302,10.9912,11.0524,187100.0
2008-11-13 10:20:00,19.89,20.04,19.88,19.95,113500.0,11.0524,11.1357,11.0468,11.0857,113500.0
2008-11-13 10:25:00,19.94,20.01,19.9,19.92,197800.0,11.0802,11.119,11.0579,11.069,197800.0
2008-11-13 10:30:00,19.92,20.09,19.92,20.07,160200.0,11.069,11.1635,11.069,11.1524,160200.0
2008-11-13 10:35:00,20.06,20.11,20.03,20.08,203900.0,11.1468,11.1746,11.1302,11.1579,203900.0
2008-11-13 10:40:00,20.08,20.09,19.95,19.99,226500.0,11.1579,11.1635,11.0857,11.1079,226500.0
2008-11-13 10:45:00,19.98,19.99,19.75,19.78,192600.0,11.1024,11.1079,10.9746,10.9912,192600.0
2008-11-13 10:50:00,19.78,19.82,19.77,19.8,134400.0,10.9912,11.0135,10.9857,11.0024,134400.0
2008-11-13 10:55:00,19.8,19.9,19.76,19.89,261400.0,11.0024,11.0579,10.9801,11.0524,261400.0
2008-11-13 11:00:00,19.89,19.96,19.85,19.93,235700.0,11.0524,11.0913,11.0301,11.0746,235700.0
2008-11-13 11:05:00,19.94,19.97,19.85,19.87,272900.0,11.0802,11.0968,11.0301,11.0413,272900.0
2008-11-13 11:10:00,19.88,19.92,19.85,19.89,207000.0,11.0468,11.069,11.0301,11.0524,207000.0
2008-11-13 11:15:00,19.89,19.9,19.78,19.79,114100.0,11.0524,11.0579,10.9912,10.9968,114100.0
2008-11-13 11:20:00,19.79,19.82,19.76,19.81,142400.0,10.9968,11.0135,10.9801,11.0079,142400.0
2008-11-13 11:25:00,19.82,19.91,19.81,19.89,328800.0,11.0135,11.0635,11.0079,11.0524,328800.0
2008-11-13 11:30:00,19.9,19.91,19.84,19.88,264700.0,11.0579,11.0635,11.0246,11.0468,264700.0
2008-11-13 11:35:00,19.87,19.9,19.81,19.83,247500.0,11.0413,11.0579,11.0079,11.019,247500.0
2008-11-13 11:40:00,19.83,19.9,19.82,19.86,338200.0,11.019,11.0579,11.0135,11.0357,338200.0
2008-11-13 11:45:00,19.86,19.88,19.83,19.87,280800.0,11.0357,11.0468,11.019,11.0413,280800.0
2008-11-13 11:50:00,19.87,19.91,19.75,19.77,177200.0,11.0413,11.0635,10.9746,10.9857,177200.0
2008-11-13 11:55:00,19.77,19.82,19.74,19.75,520000.0,10.9857,11.0135,10.969,10.9746,520000.0
2008-11-13 12:00:00,19.75,19.78,19.63,19.65,193300.0,10.9746,10.9912,10.9079,10.919,193300.0
2008-11-13 12:05:00,19.65,19.82,19.62,19.81,249500.0,10.919,11.0135,10.9023,11.0079,249500.0
2008-11-13 12:10:00,19.81,19.83,19.77,19.81,172700.0,11.0079,11.019,10.9857,11.0079,172700.0
2008-11-13 12:15:00,19.81,19.87,19.8,19.82,215300.0,11.0079,11.0413,11.0024,11.0135,215300.0
2008-11-13 12:20:00,19.82,19.83,19.74,19.81,151900.0,11.0135,11.019,10.969,11.0079,151900.0
2008-11-13 12:25:00,19.81,19.82,19.74,19.8,204100.0,11.0079,11.0135,10.969,11.0024,204100.0
2008-11-13 12:30:00,19.8,19.82,19.77,19.8,176200.0,11.0024,11.0135,10.9857,11.0024,176200.0
2008-11-13 12:35:00,19.8,19.81,19.76,19.79,167500.0,11.0024,11.0079,10.9801,10.9968,167500.0
2008-11-13 12:40:00,19.79,19.8,19.73,19.75,149200.0,10.9968,11.0024,10.9635,10.9746,149200.0
2008-11-13 12:45:00,19.75,19.77,19.58,19.58,197200.0,10.9746,10.9857,10.8801,10.8801,197200.0
2008-11-13 12:50:00,19.57,19.62,19.39,19.56,421000.0,10.8746,10.9023,10.7745,10.869,421000.0
2008-11-13 12:55:00,19.56,19.57,19.2,19.2,229500.0,10.869,10.8746,10.669,10.669,229500.0
2008-11-13 13:00:00,19.22,19.35,19.19,19.23,178600.0,10.6801,10.7523,10.6634,10.6856,178600.0
2008-11-13 13:05:00,19.23,19.42,19.18,19.41,184900.0,10.6856,10.7912,10.6578,10.7856,184900.0
2008-11-13 13:10:00,19.41,19.44,19.31,19.41,114000.0,10.7856,10.8023,10.7301,10.7856,114000.0
2008-11-13 13:15:00,19.4,19.59,19.39,19.5,204400.0,10.7801,10.8857,10.7745,10.8357,204400.0
2008-11-13 13:20:00,19.51,19.56,19.46,19.46,111400.0,10.8412,10.869,10.8134,10.8134,111400.0
2008-11-13 13:25:00,19.47,19.65,19.43,19.65,122100.0,10.819,10.919,10.7968,10.919,122100.0
2008-11-13 13:30:00,19.66,19.7,19.56,19.6,133900.0,10.9246,10.9468,10.869,10.8912,133900.0
2008-11-13 13:35:00,19.61,19.81,19.57,19.75,239100.0,10.8968,11.0079,10.8746,10.9746,239100.0
2008-11-13 13:40:00,19.75,19.84,19.66,19.8,234800.0,10.9746,11.0246,10.9246,11.0024,234800.0
2008-11-13 13:45:00,19.8,19.83,19.59,19.62,251900.0,11.0024,11.019,10.8857,10.9023,251900.0
2008-11-13 13:50:00,19.62,19.9,19.58,19.81,333500.0,10.9023,11.0579,10.8801,11.0079,333500.0
2008-11-13 13:55:00,19.81,19.82,19.65,19.67,276200.0,11.0079,11.0135,10.919,10.9301,276200.0
2008-11-13 14:00:00,19.67,19.74,19.55,19.59,222000.0,10.9301,10.969,10.8634,10.8857,222000.0
2008-11-13 14:05:00,19.59,19.68,19.56,19.63,262300.0,10.8857,10.9357,10.869,10.9079,262300.0
2008-11-13 14:10:00,19.63,19.76,19.63,19.75,336800.0,10.9079,10.9801,10.9079,10.9746,336800.0
2008-11-13 14:15:00,19.75,19.85,19.67,19.67,394100.0,10.9746,11.0301,10.9301,10.9301,394100.0
2008-11-13 14:20:00,19.67,19.83,19.67,19.8,265000.0,10.9301,11.019,10.9301,11.0024,265000.0
2008-11-13 14:25:00,19.81,19.88,19.73,19.82,582000.0,11.0079,11.0468,10.9635,11.0135,582000.0
2008-11-13 14:30:00,19.83,19.87,19.77,19.78,625000.0,11.019,11.0413,10.9857,10.9912,625000.0
2008-11-13 14:35:00,19.79,19.9,19.77,19.83,671000.0,10.9968,11.0579,10.9857,11.019,671000.0
2008-11-13 14:40:00,19.83,19.84,19.72,19.78,468700.0,11.019,11.0246,10.9579,10.9912,468700.0
2008-11-13 14:45:00,19.77,19.81,19.73,19.74,466800.0,10.9857,11.0079,10.9635,10.969,466800.0
2008-11-13 14:50:00,19.74,19.82,19.69,19.72,591400.0,10.969,11.0135,10.9412,10.9579,591400.0
2008-11-13 14:55:00,19.73,19.78,19.66,19.66,345100.0,10.9635,10.9912,10.9246,10.9246,345100.0
2008-11-13 15:00:00,19.67,19.75,19.62,19.67,223700.0,10.9301,10.9746,10.9023,10.9301,223700.0
2008-11-13 15:05:00,19.67,19.7,19.52,19.55,256500.0,10.9301,10.9468,10.8468,10.8634,256500.0
2008-11-13 15:10:00,19.55,19.64,19.54,19.58,489200.0,10.8634,10.9134,10.8579,10.8801,489200.0
2008-11-13 15:15:00,19.58,19.63,19.53,19.57,510000.0,10.8801,10.9079,10.8523,10.8746,510000.0
2008-11-13 15:20:00,19.58,19.7,19.54,19.64,808900.0,10.8801,10.9468,10.8579,10.9134,808900.0
2008-11-13 15:25:00,19.64,19.75,19.62,19.73,636600.0,10.9134,10.9746,10.9023,10.9635,636600.0
2008-11-13 15:30:00,19.73,19.87,19.73,19.85,1140500.0,10.9635,11.0413,10.9635,11.0301,1140500.0
2008-11-13 15:35:00,19.85,19.91,19.82,19.83,760100.0,11.0301,11.0635,11.0135,11.019,760100.0
2008-11-13 15:40:00,19.84,19.92,19.84,19.88,1073200.0,11.0246,11.069,11.0246,11.0468,1073200.0
2008-11-13 15:45:00,19.88,19.89,19.82,19.82,699600.0,11.0468,11.0524,11.0135,11.0135,699600.0
2008-11-13 15:50:00,19.82,19.99,19.82,19.99,1289400.0,11.0135,11.1079,11.0135,11.1079,1289400.0
2008-11-13 15:55:00,19.99,20.1,19.98,20.0,1031000.0,11.1079,11.1691,11.1024,11.1135,1031000.0
2008-11-14 09:30:00,20.0,20.12,19.82,20.03,306800.0,11.1135,11.1802,11.0135,11.1302,306800.0
2008-11-14 09:35:00,20.0,20.09,19.9,20.06,212200.0,11.1135,11.1635,11.0579,11.1468,212200.0
2008-11-14 09:40:00,20.07,20.07,19.97,20.02,198500.0,11.1524,11.1524,11.0968,11.1246,198500.0
2008-11-14 09:45:00,20.02,20.11,20.02,20.06,285800.0,11.1246,11.1746,11.1246,11.1468,285800.0
2008-11-14 09:50:00,20.07,20.14,20.04,20.14,311600.0,11.1524,11.1913,11.1357,11.1913,311600.0
2008-11-14 09:55:00,20.14,20.28,20.13,20.25,286000.0,11.1913,11.2691,11.1857,11.2524,286000.0
2008-11-14 10:00:00,20.24,20.27,20.12,20.15,198000.0,11.2469,11.2635,11.1802,11.1968,198000.0
2008-11-14 10:05:00,20.16,20.18,20.09,20.1,184600.0,11.2024,11.2135,11.1635,11.1691,184600.0
2008-11-14 10:10:00,20.09,20.09,19.96,19.96,208500.0,11.1635,11.1635,11.0913,11.0913,208500.0
2008-11-14 10:15:00,19.96,20.01,19.92,19.95,350000.0,11.0913,11.119,11.069,11.0857,350000.0
2008-11-14 10:20:00,19.95,20.01,19.94,20.0,308000.0,11.0857,11.119,11.0802,11.1135,308000.0
2008-11-14 10:25:00,19.99,20.08,19.98,20.05,255200.0,11.1079,11.1579,11.1024,11.1413,255200.0
2008-11-14 10:30:00,20.04,20.05,19.97,19.97,268000.0,11.1357,11.1413,11.0968,11.0968,268000.0
2008-11-14 10:35:00,19.97,20.02,19.92,19.92,255800.0,11.0968,11.1246,11.069,11.069,255800.0
2008-11-14 10:40:00,19.93,19.96,19.85,19.86,154400.0,11.0746,11.0913,11.0301,11.0357,154400.0
2008-11-14 10:45:00,19.85,19.85,19.79,19.79,194600.0,11.0301,11.0301,10.9968,10.9968,194600.0
2008-11-14 10:50:00,19.8,19.87,19.77,19.82,266800.0,11.0024,11.0413,10.9857,11.0135,266800.0
2008-11-14 10:55:00,19.82,19.87,19.78,19.78,216500.0,11.0135,11.0413,10.9912,10.9912,216500.0
2008-11-14 11:00:00,19.78,19.79,19.74,19.79,188600.0,10.9912,10.9968,10.969,10.9968,188600.0
2008-11-14 11:05:00,19.78,19.85,19.76,19.82,134500.0,10.9912,11.0301,10.9801,11.0135,134500.0
2008-11-14 11:10:00,19.83,19.93,19.81,19.88,156500.0,11.019,11.0746,11.0079,11.0468,156500.0
2008-11-14 11:15:00,19.88,19.91,19.85,19.86,182700.0,11.0468,11.0635,11.0301,11.0357,182700.0
2008-11-14 11:20:00,19.87,19.87,19.78,19.79,127400.0,11.0413,11.0413,10.9912,10.9968,127400.0
2008-11-14 11:25:00,19.78,19.86,19.77,19.79,125500.0,10.9912,11.0357,10.9857,10.9968,125500.0
2008-11-14 11:30:00,19.78,19.78,19.63,19.65,275500.0,10.9912,10.9912,10.9079,10.919,275500.0
2008-11-14 11:35:00,19.65,19.68,19.63,19.67,236200.0,10.919,10.9357,10.9079,10.9301,236200.0
2008-11-14 11:40:00,19.66,19.66,19.57,19.65,110000.0,10.9246,10.9246,10.8746,10.919,110000.0
2008-11-14 11:45:00,19.65,19.66,19.61,19.65,125600.0,10.919,10.9246,10.8968,10.919,125600.0
2008-11-14 11:50:00,19.65,19.68,19.63,19.64,146100.0,10.919,10.9357,10.9079,10.9134,146100.0
2008-11-14 11:55:00,19.63,19.68,19.56,19.56,136900.0,10.9079,10.9357,10.869,10.869,136900.0
2008-11-14 12:00:00,19.57,19.57,19.43,19.44,168700.0,10.8746,10.8746,10.7968,10.8023,168700.0
2008-11-14 12:05:00,19.44,19.49,19.39,19.49,158100.0,10.8023,10.8301,10.7745,10.8301,158100.0
2008-11-14 12:10:00,19.48,19.52,19.46,19.52,142900.0,10.8245,10.8468,10.8134,10.8468,142900.0
2008-11-14 12:15:00,19.53,19.53,19.39,19.4,176800.0,10.8523,10.8523,10.7745,10.7801,176800.0
2008-11-14 12:20:00,19.4,19.48,19.39,19.45,111400.0,10.7801,10.8245,10.7745,10.8079,111400.0
2008-11-14 12:25:00,19.45,19.54,19.41,19.53,69300.0,10.8079,10.8579,10.7856,10.8523,69300.0
2008-11-14 12:30:00,19.53,19.57,19.49,19.5,69500.0,10.8523,10.8746,10.8301,10.8357,69500.0
2008-11-14 12:35:00,19.5,19.64,19.49,19.64,124300.0,10.8357,10.9134,10.8301,10.9134,124300.0
2008-11-14 12:40:00,19.65,19.65,19.56,19.62,163000.0,10.919,10.919,10.869,10.9023,163000.0
2008-11-14 12:45:00,19.62,19.69,19.61,19.65,124000.0,10.9023,10.9412,10.8968,10.919,124000.0
2008-11-14 12:50:00,19.66,19.71,19.63,19.63,344600.0,10.9246,10.9523,10.9079,10.9079,344600.0
2008-11-14 12:55:00,19.65,19.71,19.64,19.65,159600.0,10.919,10.9523,10.9134,10.919,159600.0
2008-11-14 13:00:00,19.65,19.65,19.53,19.56,92500.0,10.919,10.919,10.8523,10.869,92500.0
2008-11-14 13:05:00,19.56,19.56,19.52,19.54,87900.0,10.869,10.869,10.8468,10.8579,87900.0
2008-11-14 13:10:00,19.54,19.56,19.47,19.48,88900.0,10.8579,10.869,10.819,10.8245,88900.0
2008-11-14 13:15:00,19.48,19.57,19.48,19.55,54800.0,10.8245,10.8746,10.8245,10.8634,54800.0
2008-11-14 13:20:00,19.54,19.62,19.49,19.62,84300.0,10.8579,10.9023,10.8301,10.9023,84300.0
2008-11-14 13:25:00,19.62,19.73,19.61,19.73,119000.0,10.9023,10.9635,10.8968,10.9635,119000.0
2008-11-14 13:30:00,19.73,19.84,19.71,19.81,146200.0,10.9635,11.0246,10.9523,11.0079,146200.0
2008-11-14 13:35:00,19.8,19.85,19.77,19.8,145400.0,11.0024,11.0301,10.9857,11.0024,145400.0
2008-11-14 13:40:00,19.8,19.81,19.68,19.68,154900.0,11.0024,11.0079,10.9357,10.9357,154900.0
2008-11-14 13:45:00,19.68,19.76,19.63,19.76,126300.0,10.9357,10.9801,10.9079,10.9801,126300.0
2008-11-14 13:50:00,19.76,19.84,19.73,19.76,135600.0,10.9801,11.0246,10.9635,10.9801,135600.0
2008-11-14 13:55:00,19.78,19.88,19.78,19.78,176300.0,10.9912,11.0468,10.9912,10.9912,176300.0
2008-11-14 14:00:00,19.78,19.87,19.75,19.85,127900.0,10.9912,11.0413,10.9746,11.0301,127900.0
2008-11-14 14:05:00,19.85,19.96,19.84,19.91,177500.0,11.0301,11.0913,11.0246,11.0635,177500.0
2008-11-14 14:10:00,19.91,19.96,19.88,19.92,116700.0,11.0635,11.0913,11.0468,11.069,116700.0
2008-11-14 14:15:00,19.93,20.05,19.93,20.04,297800.0,11.0746,11.1413,11.0746,11.1357,297800.0
2008-11-14 14:20:00,20.04,20.08,19.98,19.98,259500.0,11.1357,11.1579,11.1024,11.1024,259500.0
2008-11-14 14:25:00,19.99,20.03,19.9,19.96,301500.0,11.1079,11.1302,11.0579,11.0913,301500.0
2008-11-14 14:30:00,19.96,20.0,19.9,19.96,87800.0,11.0913,11.1135,11.0579,11.0913,87800.0
2008-11-14 14:35:00,19.96,20.04,19.92,19.95,140300.0,11.0913,11.1357,11.069,11.0857,140300.0
2008-11-14 14:40:00,19.96,20.13,19.96,20.09,255100.0,11.0913,11.1857,11.0913,11.1635,255100.0
2008-11-14 14:45:00,20.1,20.15,20.01,20.07,217500.0,11.1691,11.1968,11.119,11.1524,217500.0
2008-11-14 14:50:00,20.06,20.13,20.01,20.09,208100.0,11.1468,11.1857,11.119,11.1635,208100.0
2008-11-14 14:55:00,20.09,20.25,20.08,20.25,242900.0,11.1635,11.2524,11.1579,11.2524,242900.0
2008-11-14 15:00:00,20.24,20.32,20.15,20.17,253500.0,11.2469,11.2913,11.1968,11.208,253500.0
2008-11-14 15:05:00,20.18,20.27,20.09,20.23,259900.0,11.2135,11.2635,11.1635,11.2413,259900.0
2008-11-14 15:10:00,20.23,20.27,20.13,20.25,237400.0,11.2413,11.2635,11.1857,11.2524,237400.0
2008-11-14 15:15:00,20.24,20.28,20.05,20.07,243800.0,11.2469,11.2691,11.1413,11.1524,243800.0
2008-11-14 15:20:00,20.07,20.2,20.05,20.16,221800.0,11.1524,11.2246,11.1413,11.2024,221800.0
2008-11-14 15:25:00,20.16,20.2,20.05,20.12,180500.0,11.2024,11.2246,11.1413,11.1802,180500.0
2008-11-14 15:30:00,20.11,20.15,19.86,19.94,226200.0,11.1746,11.1968,11.0357,11.0802,226200.0
2008-11-14 15:35:00,19.95,19.98,19.81,19.92,150900.0,11.0857,11.1024,11.0079,11.069,150900.0
2008-11-14 15:40:00,19.92,19.93,19.79,19.88,217700.0,11.069,11.0746,10.9968,11.0468,217700.0
2008-11-14 15:45:00,19.88,20.02,19.86,20.0,312000.0,11.0468,11.1246,11.0357,11.1135,312000.0
2008-11-14 15:50:00,19.99,20.02,19.8,19.8,294700.0,11.1079,11.1246,11.0024,11.0024,294700.0
2008-11-14 15:55:00,19.79,19.8,18.06,19.54,717600.0,10.9968,11.0024,10.0355,10.8579,717600.0
2008-11-17 09:30:00,19.38,19.4,19.18,19.33,296500.0,10.769,10.7801,10.6578,10.7412,296500.0
2008-11-17 09:35:00,19.31,19.59,19.28,19.37,253100.0,10.7301,10.8857,10.7134,10.7634,253100.0
2008-11-17 09:40:00,19.38,19.55,19.3,19.53,286200.0,10.769,10.8634,10.7245,10.8523,286200.0
2008-11-17 09:45:00,19.53,19.57,19.43,19.56,209100.0,10.8523,10.8746,10.7968,10.869,209100.0
2008-11-17 09:50:00,19.55,19.88,19.5,19.64,336900.0,10.8634,11.0468,10.8357,10.9134,336900.0
2008-11-17 09:55:00,19.64,19.79,19.6,19.72,195600.0,10.9134,10.9968,10.8912,10.9579,195600.0
2008-11-17 10:00:00,19.71,19.84,19.71,19.83,204900.0,10.9523,11.0246,10.9523,11.019,204900.0
2008-11-17 10:05:00,19.82,19.85,19.75,19.82,254800.0,11.0135,11.0301,10.9746,11.0135,254800.0
2008-11-17 10:10:00,19.82,19.89,19.75,19.81,253700.0,11.0135,11.0524,10.9746,11.0079,253700.0
2008-11-17 10:15:00,19.81,19.86,19.71,19.74,212400.0,11.0079,11.0357,10.9523,10.969,212400.0
2008-11-17 10:20:00,19.75,19.76,19.69,19.72,126400.0,10.9746,10.9801,10.9412,10.9579,126400.0
2008-11-17 10:25:00,19.71,19.85,19.71,19.85,222800.0,10.9523,11.0301,10.9523,11.0301,222800.0
2008-11-17 10:30:00,19.84,19.84,19.76,19.78,158200.0,11.0246,11.0246,10.9801,10.9912,158200.0
2008-11-17 10:35:00,19.78,19.88,19.75,19.86,268000.0,10.9912,11.0468,10.9746,11.0357,268000.0
2008-11-17 10:40:00,19.86,19.87,19.79,19.8,268500.0,11.0357,11.0413,10.9968,11.0024,268500.0
2008-11-17 10:45:00,19.8,19.85,19.71,19.76,200800.0,11.0024,11.0301,10.9523,10.9801,200800.0
2008-11-17 10:50:00,19.75,19.75,19.64,19.64,75100.0,10.9746,10.9746,10.9134,10.9134,75100.0
2008-11-17 10:55:00,19.64,19.69,19.6,19.66,162300.0,10.9134,10.9412,10.8912,10.9246,162300.0
2008-11-17 11:00:00,19.66,19.76,19.65,19.73,104000.0,10.9246,10.9801,10.919,10.9635,104000.0
2008-11-17 11:05:00,19.73,19.79,19.7,19.76,90600.0,10.9635,10.9968,10.9468,10.9801,90600.0
2008-11-17 11:10:00,19.75,19.82,19.75,19.79,107400.0,10.9746,11.0135,10.9746,10.9968,107400.0
2008-11-17 11:15:00,19.79,19.83,19.74,19.75,111500.0,10.9968,11.019,10.969,10.9746,111500.0
2008-11-17 11:20:00,19.75,19.8,19.73,19.75,71800.0,10.9746,11.0024,10.9635,10.9746,71800.0
2008-11-17 11:25:00,19.75,19.76,19.69,19.73,70600.0,10.9746,10.9801,10.9412,10.9635,70600.0
2008-11-17 11:30:00,19.73,19.83,19.72,19.83,186000.0,10.9635,11.019,10.9579,11.019,186000.0
2008-11-17 11:35:00,19.83,19.84,19.77,19.82,199500.0,11.019,11.0246,10.9857,11.0135,199500.0
2008-11-17 11:40:00,19.81,19.82,19.73,19.75,164600.0,11.0079,11.0135,10.9635,10.9746,164600.0
2008-11-17 11:45:00,19.74,19.84,19.74,19.82,167300.0,10.969,11.0246,10.969,11.0135,167300.0
2008-11-17 11:50:00,19.82,20.02,19.8,20.02,254700.0,11.0135,11.1246,11.0024,11.1246,254700.0
2008-11-17 11:55:00,20.01,20.15,19.98,20.13,197200.0,11.119,11.1968,11.1024,11.1857,197200.0
2008-11-17 12:00:00,20.14,20.18,20.09,20.15,157500.0,11.1913,11.2135,11.1635,11.1968,157500.0
2008-11-17 12:05:00,20.15,20.25,20.12,20.21,178000.0,11.1968,11.2524,11.1802,11.2302,178000.0
2008-11-17 12:10:00,20.22,20.23,20.14,20.16,144000.0,11.2357,11.2413,11.1913,11.2024,144000.0
2008-11-17 12:15:00,20.15,20.24,20.15,20.23,124100.0,11.1968,11.2469,11.1968,11.2413,124100.0
2008-11-17 12:20:00,20.22,20.36,20.21,20.33,317300.0,11.2357,11.3135,11.2302,11.2969,317300.0
2008-11-17 12:25:00,20.33,20.42,20.27,20.4,216100.0,11.2969,11.3469,11.2635,11.3358,216100.0
2008-11-17 12:30:00,20.41,20.5,20.38,20.47,378700.0,11.3413,11.3913,11.3246,11.3747,378700.0
2008-11-17 12:35:00,20.47,20.47,20.35,20.4,213100.0,11.3747,11.3747,11.308,11.3358,213100.0
2008-11-17 12:40:00,20.39,20.42,20.33,20.42,206100.0,11.3302,11.3469,11.2969,11.3469,206100.0
2008-11-17 12:45:00,20.41,20.5,20.41,20.44,360100.0,11.3413,11.3913,11.3413,11.358,360100.0
2008-11-17 12:50:00,20.44,20.47,20.41,20.45,160500.0,11.358,11.3747,11.3413,11.3635,160500.0
2008-11-17 12:55:00,20.44,20.46,20.36,20.36,195600.0,11.358,11.3691,11.3135,11.3135,195600.0
2008-11-17 13:00:00,20.35,20.38,20.27,20.3,124400.0,11.308,11.3246,11.2635,11.2802,124400.0
2008-11-17 13:05:00,20.3,20.34,20.24,20.32,134300.0,11.2802,11.3024,11.2469,11.2913,134300.0
2008-11-17 13:10:00,20.32,20.38,20.29,20.38,93300.0,11.2913,11.3246,11.2746,11.3246,93300.0
2008-11-17 13:15:00,20.37,20.38,20.23,20.25,182900.0,11.3191,11.3246,11.2413,11.2524,182900.0
2008-11-17 13:20:00,20.25,20.27,20.21,20.24,81000.0,11.2524,11.2635,11.2302,11.2469,81000.0
2008-11-17 13:25:00,20.24,20.36,20.24,20.32,187800.0,11.2469,11.3135,11.2469,11.2913,187800.0
2008-11-17 13:30:00,20.32,20.35,20.29,20.31,169300.0,11.2913,11.308,11.2746,11.2858,169300.0
2008-11-17 13:35:00,20.3,20.31,20.16,20.19,203400.0,11.2802,11.2858,11.2024,11.2191,203400.0
2008-11-17 13:40:00,20.18,20.21,20.15,20.16,88400.0,11.2135,11.2302,11.1968,11.2024,88400.0
2008-11-17 13:45:00,20.17,20.28,20.15,20.27,200000.0,11.208,11.2691,11.1968,11.2635,200000.0
2008-11-17 13:50:00,20.27,20.39,20.26,20.36,189200.0,11.2635,11.3302,11.258,11.3135,189200.0
2008-11-17 13:55:00,20.36,20.42,20.36,20.39,145200.0,11.3135,11.3469,11.3135,11.3302,145200.0
2008-11-17 14:00:00,20.38,20.39,20.19,20.2,168400.0,11.3246,11.3302,11.2191,11.2246,168400.0
2008-11-17 14:05:00,20.2,20.21,20.17,20.19,270300.0,11.2246,11.2302,11.208,11.2191,270300.0
2008-11-17 14:10:00,20.18,20.25,20.12,20.24,253300.0,11.2135,11.2524,11.1802,11.2469,253300.0
2008-11-17 14:15:00,20.24,20.25,20.2,20.24,166300.0,11.2469,11.2524,11.2246,11.2469,166300.0
2008-11-17 14:20:00,20.24,20.32,20.19,20.22,221400.0,11.2469,11.2913,11.2191,11.2357,221400.0
2008-11-17 14:25:00,20.21,20.24,20.12,20.15,194600.0,11.2302,11.2469,11.1802,11.1968,194600.0
2008-11-17 14:30:00,20.16,20.18,20.05,20.1,185100.0,11.2024,11.2135,11.1413,11.1691,185100.0
2008-11-17 14:35:00,20.1,20.24,20.08,20.21,222500.0,11.1691,11.2469,11.1579,11.2302,222500.0
2008-11-17 14:40:00,20.2,20.32,20.17,20.3,163300.0,11.2246,11.2913,11.208,11.2802,163300.0
2008-11-17 14:45:00,20.3,20.3,20.16,20.16,183700.0,11.2802,11.2802,11.2024,11.2024,183700.0
2008-11-17 14:50:00,20.16,20.19,20.09,20.12,182300.0,11.2024,11.2191,11.1635,11.1802,182300.0
2008-11-17 14:55:00,20.12,20.15,20.01,20.03,150000.0,11.1802,11.1968,11.119,11.1302,150000.0
2008-11-17 15:00:00,20.03,20.11,19.96,20.09,296500.0,11.1302,11.1746,11.0913,11.1635,296500.0
2008-11-17 15:05:00,20.09,20.11,20.02,20.06,259100.0,11.1635,11.1746,11.1246,11.1468,259100.0
2008-11-17 15:10:00,20.06,20.07,19.94,20.0,190000.0,11.1468,11.1524,11.0802,11.1135,190000.0
2008-11-17 15:15:00,20.01,20.08,20.0,20.05,507900.0,11.119,11.1579,11.1135,11.1413,507900.0
2008-11-17 15:20:00,20.05,20.1,20.0,20.01,362700.0,11.1413,11.1691,11.1135,11.119,362700.0
2008-11-17 15:25:00,20.01,20.01,19.93,20.0,153000.0,11.119,11.119,11.0746,11.1135,153000.0
2008-11-17 15:30:00,19.99,20.03,19.88,19.89,248600.0,11.1079,11.1302,11.0468,11.0524,248600.0
2008-11-17 15:35:00,19.88,19.97,19.76,19.86,156300.0,11.0468,11.0968,10.9801,11.0357,156300.0
2008-11-17 15:40:00,19.85,19.9,19.78,19.87,242300.0,11.0301,11.0579,10.9912,11.0413,242300.0
2008-11-17 15:45:00,19.86,19.89,19.8,19.8,288000.0,11.0357,11.0524,11.0024,11.0024,288000.0
2008-11-17 15:50:00,19.81,19.87,19.8,19.84,292600.0,11.0079,11.0413,11.0024,11.0246,292600.0
2008-11-17 15:55:00,19.84,19.85,19.67,19.7,616600.0,11.0246,11.0301,10.9301,10.9468,616600.0
2008-11-18 09:30:00,19.62,19.64,19.5,19.58,424900.0,10.9023,10.9134,10.8357,10.8801,424900.0
2008-11-18 09:35:00,19.59,19.65,19.44,19.63,272300.0,10.8857,10.919,10.8023,10.9079,272300.0
2008-11-18 09:40:00,19.63,19.86,19.62,19.83,382100.0,10.9079,11.0357,10.9023,11.019,382100.0
2008-11-18 09:45:00,19.84,19.96,19.82,19.95,250900.0,11.0246,11.0913,11.0135,11.0857,250900.0
2008-11-18 09:50:00,19.96,19.98,19.81,19.92,187300.0,11.0913,11.1024,11.0079,11.069,187300.0
2008-11-18 09:55:00,19.92,20.06,19.91,20.03,515700.0,11.069,11.1468,11.0635,11.1302,515700.0
2008-11-18 10:00:00,20.04,20.04,19.9,19.92,212600.0,11.1357,11.1357,11.0579,11.069,212600.0
2008-11-18 10:05:00,19.92,19.98,19.91,19.96,268200.0,11.069,11.1024,11.0635,11.0913,268200.0
2008-11-18 10:10:00,19.95,20.0,19.94,19.96,146300.0,11.0857,11.1135,11.0802,11.0913,146300.0
2008-11-18 10:15:00,19.96,20.18,19.95,20.18,230300.0,11.0913,11.2135,11.0857,11.2135,230300.0
2008-11-18 10:20:00,20.18,20.3,20.17,20.26,267500.0,11.2135,11.2802,11.208,11.258,267500.0
2008-11-18 10:25:00,20.26,20.54,20.26,20.54,469900.0,11.258,11.4136,11.258,11.4136,469900.0
2008-11-18 10:30:00,20.54,20.55,20.46,20.48,336100.0,11.4136,11.4191,11.3691,11.3802,336100.0
2008-11-18 10:35:00,20.48,20.48,20.41,20.45,213400.0,11.3802,11.3802,11.3413,11.3635,213400.0
2008-11-18 10:40:00,20.45,20.53,20.38,20.43,227700.0,11.3635,11.408,11.3246,11.3524,227700.0
2008-11-18 10:45:00,20.43,20.49,20.41,20.44,181700.0,11.3524,11.3858,11.3413,11.358,181700.0
2008-11-18 10:50:00,20.44,20.53,20.4,20.47,307900.0,11.358,11.408,11.3358,11.3747,307900.0
2008-11-18 10:55:00,20.47,20.6,20.43,20.58,237400.0,11.3747,11.4469,11.3524,11.4358,237400.0
2008-11-18 11:00:00,20.58,20.58,20.4,20.45,217400.0,11.4358,11.4358,11.3358,11.3635,217400.0
2008-11-18 11:05:00,20.45,20.47,20.38,20.4,186800.0,11.3635,11.3747,11.3246,11.3358,186800.0
2008-11-18 11:10:00,20.39,20.41,20.36,20.4,131700.0,11.3302,11.3413,11.3135,11.3358,131700.0
2008-11-18 11:15:00,20.4,20.43,20.38,20.41,125300.0,11.3358,11.3524,11.3246,11.3413,125300.0
2008-11-18 11:20:00,20.41,20.43,20.32,20.35,79500.0,11.3413,11.3524,11.2913,11.308,79500.0
2008-11-18 11:25:00,20.35,20.43,20.33,20.39,87100.0,11.308,11.3524,11.2969,11.3302,87100.0
2008-11-18 11:30:00,20.39,20.52,20.37,20.4,176500.0,11.3302,11.4024,11.3191,11.3358,176500.0
2008-11-18 11:35:00,20.4,20.58,20.4,20.51,113900.0,11.3358,11.4358,11.3358,11.3969,113900.0
2008-11-18 11:40:00,20.51,20.54,20.45,20.51,88100.0,11.3969,11.4136,11.3635,11.3969,88100.0
2008-11-18 11:45:00,20.52,20.6,20.49,20.52,127100.0,11.4024,11.4469,11.3858,11.4024,127100.0
2008-11-18 11:50:00,20.52,20.61,20.52,20.52,253600.0,11.4024,11.4525,11.4024,11.4024,253600.0
2008-11-18 11:55:00,20.53,20.62,20.51,20.61,110400.0,11.408,11.458,11.3969,11.4525,110400.0
2008-11-18 12:00:00,20.6,20.6,20.5,20.53,88800.0,11.4469,11.4469,11.3913,11.408,88800.0
2008-11-18 12:05:00,20.53,20.54,20.45,20.45,128300.0,11.408,11.4136,11.3635,11.3635,128300.0
2008-11-18 12:10:00,20.45,20.5,20.4,20.43,177700.0,11.3635,11.3913,11.3358,11.3524,177700.0
2008-11-18 12:15:00,20.42,20.5,20.42,20.43,62500.0,11.3469,11.3913,11.3469,11.3524,62500.0
2008-11-18 12:20:00,20.42,20.42,20.32,20.34,100400.0,11.3469,11.3469,11.2913,11.3024,100400.0
2008-11-18 12:25:00,20.33,20.34,20.26,20.3,71100.0,11.2969,11.3024,11.258,11.2802,71100.0
2008-11-18 12:30:00,20.3,20.3,20.21,20.23,81000.0,11.2802,11.2802,11.2302,11.2413,81000.0
2008-11-18 12:35:00,20.24,20.27,20.18,20.24,128200.0,11.2469,11.2635,11.2135,11.2469,128200.0
2008-11-18 12:40:00,20.23,20.31,20.16,20.17,122500.0,11.2413,11.2858,11.2024,11.208,122500.0
2008-11-18 12:45:00,20.17,20.18,20.06,20.13,74900.0,11.208,11.2135,11.1468,11.1857,74900.0
2008-11-18 12:50:00,20.12,20.14,20.06,20.13,57200.0,11.1802,11.1913,11.1468,11.1857,57200.0
2008-11-18 12:55:00,20.13,20.23,20.13,20.21,67700.0,11.1857,11.2413,11.1857,11.2302,67700.0
2008-11-18 13:00:00,20.21,20.21,20.01,20.05,227900.0,11.2302,11.2302,11.119,11.1413,227900.0
2008-11-18 13:05:00,20.05,20.06,19.99,20.02,92100.0,11.1413,11.1468,11.1079,11.1246,92100.0
2008-11-18 13:10:00,20.02,20.09,19.91,19.97,112600.0,11.1246,11.1635,11.0635,11.0968,112600.0
2008-11-18 13:15:00,19.97,19.97,19.85,19.97,151700.0,11.0968,11.0968,11.0301,11.0968,151700.0
2008-11-18 13:20:00,19.98,20.06,19.97,19.99,100400.0,11.1024,11.1468,11.0968,11.1079,100400.0
2008-11-18 13:25:00,20.0,20.1,20.0,20.05,126700.0,11.1135,11.1691,11.1135,11.1413,126700.0
2008-11-18 13:30:00,20.05,20.06,19.92,19.97,91600.0,11.1413,11.1468,11.069,11.0968,91600.0
2008-11-18 13:35:00,19.97,19.97,19.8,19.86,207100.0,11.0968,11.0968,11.0024,11.0357,207100.0
2008-11-18 13:40:00,19.87,19.96,19.85,19.85,100200.0,11.0413,11.0913,11.0301,11.0301,100200.0
2008-11-18 13:45:00,19.85,19.89,19.77,19.82,233400.0,11.0301,11.0524,10.9857,11.0135,233400.0
2008-11-18 13:50:00,19.82,19.91,19.81,19.91,127800.0,11.0135,11.0635,11.0079,11.0635,127800.0
2008-11-18 13:55:00,19.91,20.01,19.86,20.0,161000.0,11.0635,11.119,11.0357,11.1135,161000.0
2008-11-18 14:00:00,20.0,20.03,19.83,19.84,237700.0,11.1135,11.1302,11.019,11.0246,237700.0
2008-11-18 14:05:00,19.85,19.88,19.7,19.74,147600.0,11.0301,11.0468,10.9468,10.969,147600.0
2008-11-18 14:10:00,19.74,19.87,19.7,19.83,144500.0,10.969,11.0413,10.9468,11.019,144500.0
2008-11-18 14:15:00,19.84,19.89,19.77,19.82,184300.0,11.0246,11.0524,10.9857,11.0135,184300.0
2008-11-18 14:20:00,19.82,19.95,19.78,19.89,165600.0,11.0135,11.0857,10.9912,11.0524,165600.0
2008-11-18 14:25:00,19.89,19.98,19.85,19.92,124100.0,11.0524,11.1024,11.0301,11.069,124100.0
2008-11-18 14:30:00,19.94,19.94,19.75,19.81,164800.0,11.0802,11.0802,10.9746,11.0079,164800.0
2008-11-18 14:35:00,19.82,19.9,19.78,19.86,107600.0,11.0135,11.0579,10.9912,11.0357,107600.0
2008-11-18 14:40:00,19.87,19.95,19.81,19.81,100700.0,11.0413,11.0857,11.0079,11.0079,100700.0
2008-11-18 14:45:00,19.81,19.83,19.58,19.58,193900.0,11.0079,11.019,10.8801,10.8801,193900.0
2008-11-18 14:50:00,19.59,19.65,19.54,19.65,156400.0,10.8857,10.919,10.8579,10.919,156400.0
2008-11-18 14:55:00,19.65,19.69,19.57,19.6,132900.0,10.919,10.9412,10.8746,10.8912,132900.0
2008-11-18 15:00:00,19.62,19.72,19.58,19.65,151300.0,10.9023,10.9579,10.8801,10.919,151300.0
2008-11-18 15:05:00,19.65,19.87,19.63,19.85,231200.0,10.919,11.0413,10.9079,11.0301,231200.0
2008-11-18 15:10:00,19.86,20.04,19.81,20.03,702800.0,11.0357,11.1357,11.0079,11.1302,702800.0
2008-11-18 15:15:00,20.02,20.08,19.97,20.07,314200.0,11.1246,11.1579,11.0968,11.1524,314200.0
2008-11-18 15:20:00,20.06,20.28,20.03,20.07,498800.0,11.1468,11.2691,11.1302,11.1524,498800.0
2008-11-18 15:25:00,20.07,20.11,19.97,20.09,249300.0,11.1524,11.1746,11.0968,11.1635,249300.0
2008-11-18 15:30:00,20.09,20.09,19.9,20.01,199800.0,11.1635,11.1635,11.0579,11.119,199800.0
2008-11-18 15:35:00,20.01,20.28,20.0,20.21,383300.0,11.119,11.2691,11.1135,11.2302,383300.0
2008-11-18 15:40:00,20.21,20.35,20.05,20.09,646000.0,11.2302,11.308,11.1413,11.1635,646000.0
2008-11-18 15:45:00,20.08,20.36,20.07,20.33,525900.0,11.1579,11.3135,11.1524,11.2969,525900.0
2008-11-18 15:50:00,20.33,20.47,20.24,20.45,798500.0,11.2969,11.3747,11.2469,11.3635,798500.0
2008-11-18 15:55:00,20.46,20.57,20.4,20.5,990100.0,11.3691,11.4302,11.3358,11.3913,990100.0
2008-11-19 09:30:00,20.39,20.64,20.26,20.63,715300.0,11.3302,11.4691,11.258,11.4636,715300.0
2008-11-19 09:35:00,20.62,20.84,20.5,20.8,439300.0,11.458,11.5803,11.3913,11.558,439300.0
2008-11-19 09:40:00,20.81,20.95,20.72,20.77,521700.0,11.5636,11.6414,11.5136,11.5414,521700.0
2008-11-19 09:45:00,20.76,20.88,20.76,20.83,378900.0,11.5358,11.6025,11.5358,11.5747,378900.0
2008-11-19 09:50:00,20.85,20.89,20.56,20.65,353000.0,11.5858,11.608,11.4247,11.4747,353000.0
2008-11-19 09:55:00,20.66,20.85,20.61,20.84,662800.0,11.4802,11.5858,11.4525,11.5803,662800.0
2008-11-19 10:00:00,20.84,21.14,20.82,21.14,407100.0,11.5803,11.747,11.5691,11.747,407100.0
2008-11-19 10:05:00,21.14,21.25,21.07,21.17,636500.0,11.747,11.8081,11.7081,11.7636,636500.0
2008-11-19 10:10:00,21.16,21.19,21.05,21.13,715200.0,11.7581,11.7747,11.697,11.7414,715200.0
2008-11-19 10:15:00,21.13,21.15,20.89,20.89,269700.0,11.7414,11.7525,11.608,11.608,269700.0
2008-11-19 10:20:00,20.9,20.93,20.73,20.83,277400.0,11.6136,11.6303,11.5191,11.5747,277400.0
2008-11-19 10:25:00,20.83,21.0,20.82,21.0,267200.0,11.5747,11.6692,11.5691,11.6692,267200.0
2008-11-19 10:30:00,21.0,21.02,20.89,21.01,261800.0,11.6692,11.6803,11.608,11.6747,261800.0
2008-11-19 10:35:00,21.01,21.02,20.84,20.88,215100.0,11.6747,11.6803,11.5803,11.6025,215100.0
2008-11-19 10:40:00,20.88,20.92,20.83,20.87,156100.0,11.6025,11.6247,11.5747,11.5969,156100.0
2008-11-19 10:45:00,20.87,20.89,20.72,20.79,281300.0,11.5969,11.608,11.5136,11.5525,281300.0
2008-11-19 10:50:00,20.79,20.8,20.7,20.7,327800.0,11.5525,11.558,11.5025,11.5025,327800.0
2008-11-19 10:55:00,20.72,20.73,20.56,20.6,182800.0,11.5136,11.5191,11.4247,11.4469,182800.0
2008-11-19 11:00:00,20.59,20.67,20.54,20.62,308800.0,11.4413,11.4858,11.4136,11.458,308800.0
2008-11-19 11:05:00,20.62,20.71,20.57,20.69,203200.0,11.458,11.508,11.4302,11.4969,203200.0
2008-11-19 11:10:00,20.69,20.71,20.57,20.59,118200.0,11.4969,11.508,11.4302,11.4413,118200.0
2008-11-19 11:15:00,20.6,20.79,20.55,20.78,207500.0,11.4469,11.5525,11.4191,11.5469,207500.0
2008-11-19 11:20:00,20.77,20.77,20.55,20.58,139800.0,11.5414,11.5414,11.4191,11.4358,139800.0
2008-11-19 11:25:00,20.57,20.6,20.49,20.52,370500.0,11.4302,11.4469,11.3858,11.4024,370500.0
2008-11-19 11:30:00,20.53,20.67,20.5,20.66,189700.0,11.408,11.4858,11.3913,11.4802,189700.0
2008-11-19 11:35:00,20.65,20.68,20.52,20.57,182300.0,11.4747,11.4914,11.4024,11.4302,182300.0
2008-11-19 11:40:00,20.57,20.65,20.47,20.57,188000.0,11.4302,11.4747,11.3747,11.4302,188000.0
2008-11-19 11:45:00,20.57,20.58,20.47,20.55,156300.0,11.4302,11.4358,11.3747,11.4191,156300.0
2008-11-19 11:50:00,20.55,20.65,20.54,20.54,223400.0,11.4191,11.4747,11.4136,11.4136,223400.0
2008-11-19 11:55:00,20.55,20.59,20.49,20.49,135600.0,11.4191,11.4413,11.3858,11.3858,135600.0
2008-11-19 12:00:00,20.5,20.5,20.41,20.46,137300.0,11.3913,11.3913,11.3413,11.3691,137300.0
2008-11-19 12:05:00,20.46,20.53,20.41,20.48,149600.0,11.3691,11.408,11.3413,11.3802,149600.0
2008-11-19 12:10:00,20.47,20.52,20.4,20.51,159600.0,11.3747,11.4024,11.3358,11.3969,159600.0
2008-11-19 12:15:00,20.5,20.51,20.35,20.37,223000.0,11.3913,11.3969,11.308,11.3191,223000.0
2008-11-19 12:20:00,20.37,20.45,20.35,20.38,128500.0,11.3191,11.3635,11.308,11.3246,128500.0
2008-11-19 12:25:00,20.4,20.42,20.29,20.32,113500.0,11.3358,11.3469,11.2746,11.2913,113500.0
2008-11-19 12:30:00,20.33,20.42,20.27,20.42,133000.0,11.2969,11.3469,11.2635,11.3469,133000.0
2008-11-19 12:35:00,20.42,20.46,20.36,20.43,178200.0,11.3469,11.3691,11.3135,11.3524,178200.0
2008-11-19 12:40:00,20.43,20.5,20.41,20.49,117600.0,11.3524,11.3913,11.3413,11.3858,117600.0
2008-11-19 12:45:00,20.48,20.55,20.46,20.53,54800.0,11.3802,11.4191,11.3691,11.408,54800.0
2008-11-19 12:50:00,20.52,20.57,20.4,20.44,136100.0,11.4024,11.4302,11.3358,11.358,136100.0
2008-11-19 12:55:00,20.43,20.5,20.41,20.5,96000.0,11.3524,11.3913,11.3413,11.3913,96000.0
2008-11-19 13:00:00,20.49,20.55,20.46,20.5,151100.0,11.3858,11.4191,11.3691,11.3913,151100.0
2008-11-19 13:05:00,20.49,20.58,20.46,20.47,118300.0,11.3858,11.4358,11.3691,11.3747,118300.0
2008-11-19 13:10:00,20.48,20.52,20.43,20.51,85200.0,11.3802,11.4024,11.3524,11.3969,85200.0
2008-11-19 13:15:00,20.51,20.54,20.48,20.51,208400.0,11.3969,11.4136,11.3802,11.3969,208400.0
2008-11-19 13:20:00,20.51,20.58,20.48,20.49,214800.0,11.3969,11.4358,11.3802,11.3858,214800.0
2008-11-19 13:25:00,20.5,20.5,20.44,20.44,92000.0,11.3913,11.3913,11.358,11.358,92000.0
2008-11-19 13:30:00,20.44,20.45,20.4,20.41,123700.0,11.358,11.3635,11.3358,11.3413,123700.0
2008-11-19 13:35:00,20.41,20.49,20.35,20.47,159200.0,11.3413,11.3858,11.308,11.3747,159200.0
2008-11-19 13:40:00,20.46,20.54,20.44,20.52,119300.0,11.3691,11.4136,11.358,11.4024,119300.0
2008-11-19 13:45:00,20.52,20.61,20.51,20.59,179800.0,11.4024,11.4525,11.3969,11.4413,179800.0
2008-11-19 13:50:00,20.58,20.68,20.51,20.67,160100.0,11.4358,11.4914,11.3969,11.4858,160100.0
2008-11-19 13:55:00,20.66,20.78,20.66,20.74,166700.0,11.4802,11.5469,11.4802,11.5247,166700.0
2008-11-19 14:00:00,20.74,20.74,20.57,20.58,202500.0,11.5247,11.5247,11.4302,11.4358,202500.0
2008-11-19 14:05:00,20.58,20.66,20.46,20.63,279900.0,11.4358,11.4802,11.3691,11.4636,279900.0
2008-11-19 14:10:00,20.62,20.74,20.6,20.65,162700.0,11.458,11.5247,11.4469,11.4747,162700.0
2008-11-19 14:15:00,20.66,20.66,20.59,20.59,149200.0,11.4802,11.4802,11.4413,11.4413,149200.0
2008-11-19 14:20:00,20.59,20.62,20.5,20.5,202100.0,11.4413,11.458,11.3913,11.3913,202100.0
2008-11-19 14:25:00,20.51,20.69,20.51,20.55,160900.0,11.3969,11.4969,11.3969,11.4191,160900.0
2008-11-19 14:30:00,20.54,20.62,20.5,20.5,146400.0,11.4136,11.458,11.3913,11.3913,146400.0
2008-11-19 14:35:00,20.51,20.55,20.43,20.51,204700.0,11.3969,11.4191,11.3524,11.3969,204700.0
2008-11-19 14:40:00,20.52,20.8,20.51,20.77,262000.0,11.4024,11.558,11.3969,11.5414,262000.0
2008-11-19 14:45:00,20.72,20.79,20.66,20.7,463300.0,11.5136,11.5525,11.4802,11.5025,463300.0
2008-11-19 14:50:00,20.72,20.76,20.64,20.65,167200.0,11.5136,11.5358,11.4691,11.4747,167200.0
2008-11-19 14:55:00,20.64,20.79,20.58,20.74,185700.0,11.4691,11.5525,11.4358,11.5247,185700.0
2008-11-19 15:00:00,20.75,20.79,20.63,20.78,377600.0,11.5302,11.5525,11.4636,11.5469,377600.0
2008-11-19 15:05:00,20.78,20.81,20.63,20.81,526800.0,11.5469,11.5636,11.4636,11.5636,526800.0
2008-11-19 15:10:00,20.81,20.88,20.72,20.78,491100.0,11.5636,11.6025,11.5136,11.5469,491100.0
2008-11-19 15:15:00,20.78,20.8,20.56,20.57,322000.0,11.5469,11.558,11.4247,11.4302,322000.0
2008-11-19 15:20:00,20.58,20.58,20.43,20.49,399200.0,11.4358,11.4358,11.3524,11.3858,399200.0
2008-11-19 15:25:00,20.48,20.6,20.42,20.52,408400.0,11.3802,11.4469,11.3469,11.4024,408400.0
2008-11-19 15:30:00,20.52,20.6,20.42,20.6,306500.0,11.4024,11.4469,11.3469,11.4469,306500.0
2008-11-19 15:35:00,20.59,20.62,20.41,20.48,506900.0,11.4413,11.458,11.3413,11.3802,506900.0
2008-11-19 15:40:00,20.47,20.52,20.4,20.42,857800.0,11.3747,11.4024,11.3358,11.3469,857800.0
2008-11-19 15:45:00,20.42,20.43,20.18,20.22,506600.0,11.3469,11.3524,11.2135,11.2357,506600.0
2008-11-19 15:50:00,20.23,20.39,20.17,20.37,788400.0,11.2413,11.3302,11.208,11.3191,788400.0
2008-11-19 15:55:00,20.36,20.41,20.18,20.28,1212800.0,11.3135,11.3413,11.2135,11.2691,1212800.0
2008-11-20 09:30:00,20.17,20.65,20.06,20.6,438300.0,11.208,11.4747,11.1468,11.4469,438300.0
2008-11-20 09:35:00,20.6,20.71,20.32,20.36,408400.0,11.4469,11.508,11.2913,11.3135,408400.0
2008-11-20 09:40:00,20.36,20.37,20.0,20.05,330200.0,11.3135,11.3191,11.1135,11.1413,330200.0
2008-11-20 09:45:00,20.06,20.25,19.98,20.15,476300.0,11.1468,11.2524,11.1024,11.1968,476300.0
2008-11-20 09:50:00,20.15,20.27,19.98,20.01,513200.0,11.1968,11.2635,11.1024,11.119,513200.0
2008-11-20 09:55:00,20.02,20.09,19.94,20.03,536800.0,11.1246,11.1635,11.0802,11.1302,536800.0
2008-11-20 10:00:00,20.0,20.08,19.86,19.9,341300.0,11.1135,11.1579,11.0357,11.0579,341300.0
2008-11-20 10:05:00,19.89,20.0,19.83,19.99,317200.0,11.0524,11.1135,11.019,11.1079,317200.0
2008-11-20 10:10:00,19.99,20.01,19.94,20.0,246000.0,11.1079,11.119,11.0802,11.1135,246000.0
2008-11-20 10:15:00,20.0,20.04,19.92,20.0,245200.0,11.1135,11.1357,11.069,11.1135,245200.0
2008-11-20 10:20:00,20.0,20.03,19.88,19.91,190200.0,11.1135,11.1302,11.0468,11.0635,190200.0
2008-11-20 10:25:00,19.91,20.04,19.84,20.02,225600.0,11.0635,11.1357,11.0246,11.1246,225600.0
2008-11-20 10:30:00,20.02,20.19,20.02,20.19,359900.0,11.1246,11.2191,11.1246,11.2191,359900.0
2008-11-20 10:35:00,20.19,20.2,20.06,20.09,227800.0,11.2191,11.2246,11.1468,11.1635,227800.0
2008-11-20 10:40:00,20.09,20.37,20.08,20.36,260800.0,11.1635,11.3191,11.1579,11.3135,260800.0
2008-11-20 10:45:00,20.37,20.51,20.28,20.36,321500.0,11.3191,11.3969,11.2691,11.3135,321500.0
2008-11-20 10:50:00,20.35,20.36,20.25,20.36,212100.0,11.308,11.3135,11.2524,11.3135,212100.0
2008-11-20 10:55:00,20.36,20.49,20.31,20.48,287300.0,11.3135,11.3858,11.2858,11.3802,287300.0
2008-11-20 11:00:00,20.48,20.63,20.48,20.58,304000.0,11.3802,11.4636,11.3802,11.4358,304000.0
2008-11-20 11:05:00,20.59,20.63,20.41,20.42,195600.0,11.4413,11.4636,11.3413,11.3469,195600.0
2008-11-20 11:10:00,20.41,20.56,20.36,20.53,179400.0,11.3413,11.4247,11.3135,11.408,179400.0
2008-11-20 11:15:00,20.51,20.54,20.3,20.31,155800.0,11.3969,11.4136,11.2802,11.2858,155800.0
2008-11-20 11:20:00,20.31,20.37,20.28,20.3,193600.0,11.2858,11.3191,11.2691,11.2802,193600.0
2008-11-20 11:25:00,20.3,20.35,20.23,20.29,231200.0,11.2802,11.308,11.2413,11.2746,231200.0
2008-11-20 11:30:00,20.29,20.29,20.1,20.15,129800.0,11.2746,11.2746,11.1691,11.1968,129800.0
2008-11-20 11:35:00,20.14,20.22,20.06,20.15,173700.0,11.1913,11.2357,11.1468,11.1968,173700.0
2008-11-20 11:40:00,20.15,20.22,20.1,20.13,176500.0,11.1968,11.2357,11.1691,11.1857,176500.0
2008-11-20 11:45:00,20.13,20.2,20.08,20.18,209800.0,11.1857,11.2246,11.1579,11.2135,209800.0
2008-11-20 11:50:00,20.19,20.19,20.07,20.1,194100.0,11.2191,11.2191,11.1524,11.1691,194100.0
2008-11-20 11:55:00,20.1,20.16,20.06,20.07,125900.0,11.1691,11.2024,11.1468,11.1524,125900.0
2008-11-20 12:00:00,20.06,20.07,19.94,19.96,121000.0,11.1468,11.1524,11.0802,11.0913,121000.0
2008-11-20 12:05:00,19.95,20.08,19.95,19.97,123400.0,11.0857,11.1579,11.0857,11.0968,123400.0
2008-11-20 12:10:00,19.97,20.11,19.95,20.03,160600.0,11.0968,11.1746,11.0857,11.1302,160600.0
2008-11-20 12:15:00,20.05,20.13,20.01,20.08,146200.0,11.1413,11.1857,11.119,11.1579,146200.0
2008-11-20 12:20:00,20.08,20.3,20.04,20.23,183900.0,11.1579,11.2802,11.1357,11.2413,183900.0
2008-11-20 12:25:00,20.21,20.41,20.21,20.39,209200.0,11.2302,11.3413,11.2302,11.3302,209200.0
2008-11-20 12:30:00,20.39,20.61,20.37,20.5,233300.0,11.3302,11.4525,11.3191,11.3913,233300.0
2008-11-20 12:35:00,20.51,20.51,20.36,20.42,198500.0,11.3969,11.3969,11.3135,11.3469,198500.0
2008-11-20 12:40:00,20.42,20.5,20.38,20.47,94000.0,11.3469,11.3913,11.3246,11.3747,94000.0
2008-11-20 12:45:00,20.46,20.69,20.42,20.68,165500.0,11.3691,11.4969,11.3469,11.4914,165500.0
2008-11-20 12:50:00,20.69,20.78,20.57,20.63,186400.0,11.4969,11.5469,11.4302,11.4636,186400.0
2008-11-20 12:55:00,20.61,20.61,20.43,20.46,148400.0,11.4525,11.4525,11.3524,11.3691,148400.0
2008-11-20 13:00:00,20.46,20.47,20.25,20.3,194000.0,11.3691,11.3747,11.2524,11.2802,194000.0
2008-11-20 13:05:00,20.31,20.37,20.23,20.34,127500.0,11.2858,11.3191,11.2413,11.3024,127500.0
2008-11-20 13:10:00,20.34,20.35,20.19,20.3,141100.0,11.3024,11.308,11.2191,11.2802,141100.0
2008-11-20 13:15:00,20.29,20.48,20.26,20.27,214200.0,11.2746,11.3802,11.258,11.2635,214200.0
2008-11-20 13:20:00,20.27,20.36,20.14,20.27,200100.0,11.2635,11.3135,11.1913,11.2635,200100.0
2008-11-20 13:25:00,20.28,20.33,20.13,20.15,123700.0,11.2691,11.2969,11.1857,11.1968,123700.0
2008-11-20 13:30:00,20.14,20.37,20.11,20.33,171400.0,11.1913,11.3191,11.1746,11.2969,171400.0
2008-11-20 13:35:00,20.33,20.33,20.09,20.17,328500.0,11.2969,11.2969,11.1635,11.208,328500.0
2008-11-20 13:40:00,20.16,20.29,20.14,20.24,162600.0,11.2024,11.2746,11.1913,11.2469,162600.0
2008-11-20 13:45:00,20.25,20.37,20.23,20.25,311400.0,11.2524,11.3191,11.2413,11.2524,311400.0
2008-11-20 13:50:00,20.24,20.35,20.21,20.29,318900.0,11.2469,11.308,11.2302,11.2746,318900.0
2008-11-20 13:55:00,20.29,20.34,20.2,20.29,385300.0,11.2746,11.3024,11.2246,11.2746,385300.0
2008-11-20 14:00:00,20.28,20.3,20.05,20.07,198400.0,11.2691,11.2802,11.1413,11.1524,198400.0
2008-11-20 14:05:00,20.08,20.13,20.0,20.06,249800.0,11.1579,11.1857,11.1135,11.1468,249800.0
2008-11-20 14:10:00,20.05,20.16,20.03,20.03,158200.0,11.1413,11.2024,11.1302,11.1302,158200.0
2008-11-20 14:15:00,20.03,20.1,19.9,19.93,154600.0,11.1302,11.1691,11.0579,11.0746,154600.0
2008-11-20 14:20:00,19.94,20.01,19.92,19.97,252600.0,11.0802,11.119,11.069,11.0968,252600.0
2008-11-20 14:25:00,19.96,20.02,19.93,19.94,155500.0,11.0913,11.1246,11.0746,11.0802,155500.0
2008-11-20 14:30:00,19.94,19.97,19.86,19.91,176700.0,11.0802,11.0968,11.0357,11.0635,176700.0
2008-11-20 14:35:00,19.91,20.0,19.86,19.94,176200.0,11.0635,11.1135,11.0357,11.0802,176200.0
2008-11-20 14:40:00,19.95,20.01,19.89,19.95,402200.0,11.0857,11.119,11.0524,11.0857,402200.0
2008-11-20 14:45:00,19.95,19.96,19.82,19.89,135200.0,11.0857,11.0913,11.0135,11.0524,135200.0
2008-11-20 14:50:00,19.88,19.98,19.85,19.87,146400.0,11.0468,11.1024,11.0301,11.0413,146400.0
2008-11-20 14:55:00,19.88,19.96,19.77,19.95,192700.0,11.0468,11.0913,10.9857,11.0857,192700.0
2008-11-20 15:00:00,19.94,20.03,19.8,19.81,233400.0,11.0802,11.1302,11.0024,11.0079,233400.0
2008-11-20 15:05:00,19.81,19.93,19.76,19.92,381900.0,11.0079,11.0746,10.9801,11.069,381900.0
2008-11-20 15:10:00,19.93,19.96,19.81,19.84,190100.0,11.0746,11.0913,11.0079,11.0246,190100.0
2008-11-20 15:15:00,19.86,19.92,19.75,19.83,269500.0,11.0357,11.069,10.9746,11.019,269500.0
2008-11-20 15:20:00,19.83,19.93,19.75,19.78,285800.0,11.019,11.0746,10.9746,10.9912,285800.0
2008-11-20 15:25:00,19.78,19.8,19.75,19.77,163700.0,10.9912,11.0024,10.9746,10.9857,163700.0
2008-11-20 15:30:00,19.77,19.82,19.62,19.62,306600.0,10.9857,11.0135,10.9023,10.9023,306600.0
2008-11-20 15:35:00,19.62,19.76,19.51,19.53,444400.0,10.9023,10.9801,10.8412,10.8523,444400.0
2008-11-20 15:40:00,19.53,19.53,19.24,19.3,697500.0,10.8523,10.8523,10.6912,10.7245,697500.0
2008-11-20 15:45:00,19.3,19.49,19.25,19.26,654900.0,10.7245,10.8301,10.6967,10.7023,654900.0
2008-11-20 15:50:00,19.26,19.31,19.08,19.15,845200.0,10.7023,10.7301,10.6023,10.6412,845200.0
2008-11-20 15:55:00,19.15,19.3,18.98,19.29,1135100.0,10.6412,10.7245,10.5467,10.719,1135100.0
2008-11-21 09:30:00,18.92,19.3,18.78,18.84,1349100.0,10.5134,10.7245,10.4356,10.4689,1349100.0
2008-11-21 09:35:00,18.85,19.2,18.78,18.92,428800.0,10.4745,10.669,10.4356,10.5134,428800.0
2008-11-21 09:40:00,18.92,19.03,18.88,19.02,773900.0,10.5134,10.5745,10.4911,10.5689,773900.0
2008-11-21 09:45:00,19.01,19.02,18.96,19.0,195800.0,10.5634,10.5689,10.5356,10.5578,195800.0
2008-11-21 09:50:00,19.0,19.01,18.7,18.71,383100.0,10.5578,10.5634,10.3911,10.3967,383100.0
2008-11-21 09:55:00,18.71,18.74,18.52,18.59,336900.0,10.3967,10.4133,10.2911,10.33,336900.0
2008-11-21 10:00:00,18.59,18.6,18.49,18.51,292700.0,10.33,10.3355,10.2744,10.2855,292700.0
2008-11-21 10:05:00,18.51,18.72,18.5,18.66,342400.0,10.2855,10.4022,10.28,10.3689,342400.0
2008-11-21 10:10:00,18.67,18.67,18.49,18.61,261300.0,10.3744,10.3744,10.2744,10.3411,261300.0
2008-11-21 10:15:00,18.62,18.63,18.49,18.51,237800.0,10.3467,10.3522,10.2744,10.2855,237800.0
2008-11-21 10:20:00,18.51,18.66,18.51,18.58,331900.0,10.2855,10.3689,10.2855,10.3244,331900.0
2008-11-21 10:25:00,18.58,18.63,18.49,18.6,221300.0,10.3244,10.3522,10.2744,10.3355,221300.0
2008-11-21 10:30:00,18.61,18.67,18.6,18.66,237300.0,10.3411,10.3744,10.3355,10.3689,237300.0
2008-11-21 10:35:00,18.67,18.71,18.6,18.66,269500.0,10.3744,10.3967,10.3355,10.3689,269500.0
2008-11-21 10:40:00,18.65,18.73,18.6,18.64,152300.0,10.3633,10.4078,10.3355,10.3578,152300.0
2008-11-21 10:45:00,18.63,18.77,18.6,18.63,153200.0,10.3522,10.43,10.3355,10.3522,153200.0
2008-11-21 10:50:00,18.62,18.67,18.44,18.45,220900.0,10.3467,10.3744,10.2466,10.2522,220900.0
2008-11-21 10:55:00,18.46,18.48,18.35,18.39,214800.0,10.2578,10.2689,10.1966,10.2189,214800.0
2008-11-21 11:00:00,18.39,18.45,18.25,18.25,153600.0,10.2189,10.2522,10.1411,10.1411,153600.0
2008-11-21 11:05:00,18.25,18.34,18.2,18.24,338400.0,10.1411,10.1911,10.1133,10.1355,338400.0
2008-11-21 11:10:00,18.24,18.28,18.2,18.21,219900.0,10.1355,10.1577,10.1133,10.1188,219900.0
2008-11-21 11:15:00,18.21,18.21,18.12,18.17,186100.0,10.1188,10.1188,10.0688,10.0966,186100.0
2008-11-21 11:20:00,18.17,18.25,18.14,18.23,218000.0,10.0966,10.1411,10.0799,10.1299,218000.0
2008-11-21 11:25:00,18.24,18.27,18.19,18.22,204900.0,10.1355,10.1522,10.1077,10.1244,204900.0
2008-11-21 11:30:00,18.24,18.31,18.21,18.3,135900.0,10.1355,10.1744,10.1188,10.1688,135900.0
2008-11-21 11:35:00,18.29,18.33,18.27,18.33,171200.0,10.1633,10.1855,10.1522,10.1855,171200.0
2008-11-21 11:40:00,18.33,18.46,18.33,18.46,199400.0,10.1855,10.2578,10.1855,10.2578,199400.0
2008-11-21 11:45:00,18.47,18.5,18.44,18.44,177700.0,10.2633,10.28,10.2466,10.2466,177700.0
2008-11-21 11:50:00,18.44,18.47,18.35,18.38,111500.0,10.2466,10.2633,10.1966,10.2133,111500.0
2008-11-21 11:55:00,18.38,18.38,18.28,18.32,103500.0,10.2133,10.2133,10.1577,10.18,103500.0
2008-11-21 12:00:00,18.32,18.39,18.25,18.38,151800.0,10.18,10.2189,10.1411,10.2133,151800.0
2008-11-21 12:05:00,18.39,18.59,18.38,18.56,221500.0,10.2189,10.33,10.2133,10.3133,221500.0
2008-11-21 12:10:00,18.56,18.64,18.5,18.57,128000.0,10.3133,10.3578,10.28,10.3189,128000.0
2008-11-21 12:15:00,18.57,18.66,18.46,18.47,151500.0,10.3189,10.3689,10.2578,10.2633,151500.0
2008-11-21 12:20:00,18.47,18.52,18.44,18.47,145200.0,10.2633,10.2911,10.2466,10.2633,145200.0
2008-11-21 12:25:00,18.48,18.51,18.45,18.5,173600.0,10.2689,10.2855,10.2522,10.28,173600.0
2008-11-21 12:30:00,18.5,18.57,18.47,18.56,176400.0,10.28,10.3189,10.2633,10.3133,176400.0
2008-11-21 12:35:00,18.56,18.65,18.53,18.63,196600.0,10.3133,10.3633,10.2967,10.3522,196600.0
2008-11-21 12:40:00,18.63,18.66,18.56,18.56,121900.0,10.3522,10.3689,10.3133,10.3133,121900.0
2008-11-21 12:45:00,18.57,18.6,18.47,18.49,181400.0,10.3189,10.3355,10.2633,10.2744,181400.0
2008-11-21 12:50:00,18.5,18.54,18.48,18.51,159500.0,10.28,10.3022,10.2689,10.2855,159500.0
2008-11-21 12:55:00,18.51,18.55,18.47,18.52,150000.0,10.2855,10.3078,10.2633,10.2911,150000.0
2008-11-21 13:00:00,18.52,18.52,18.41,18.48,160200.0,10.2911,10.2911,10.23,10.2689,160200.0
2008-11-21 13:05:00,18.48,18.48,18.4,18.4,141300.0,10.2689,10.2689,10.2244,10.2244,141300.0
2008-11-21 13:10:00,18.41,18.46,18.38,18.44,165300.0,10.23,10.2578,10.2133,10.2466,165300.0
2008-11-21 13:15:00,18.44,18.48,18.43,18.45,191300.0,10.2466,10.2689,10.2411,10.2522,191300.0
2008-11-21 13:20:00,18.45,18.45,18.3,18.3,151100.0,10.2522,10.2522,10.1688,10.1688,151100.0
2008-11-21 13:25:00,18.31,18.31,18.24,18.29,133000.0,10.1744,10.1744,10.1355,10.1633,133000.0
2008-11-21 13:30:00,18.29,18.3,18.24,18.24,175500.0,10.1633,10.1688,10.1355,10.1355,175500.0
2008-11-21 13:35:00,18.25,18.32,18.22,18.26,156400.0,10.1411,10.18,10.1244,10.1466,156400.0
2008-11-21 13:40:00,18.25,18.45,18.25,18.35,135700.0,10.1411,10.2522,10.1411,10.1966,135700.0
2008-11-21 13:45:00,18.36,18.4,18.34,18.35,90000.0,10.2022,10.2244,10.1911,10.1966,90000.0
2008-11-21 13:50:00,18.35,18.38,18.28,18.34,201800.0,10.1966,10.2133,10.1577,10.1911,201800.0
2008-11-21 13:55:00,18.34,18.34,18.12,18.13,201500.0,10.1911,10.1911,10.0688,10.0744,201500.0
2008-11-21 14:00:00,18.13,18.35,18.07,18.34,242900.0,10.0744,10.1966,10.041,10.1911,242900.0
2008-11-21 14:05:00,18.35,18.41,18.31,18.32,245200.0,10.1966,10.23,10.1744,10.18,245200.0
2008-11-21 14:10:00,18.32,18.38,18.25,18.25,136300.0,10.18,10.2133,10.1411,10.1411,136300.0
2008-11-21 14:15:00,18.26,18.33,18.22,18.33,132100.0,10.1466,10.1855,10.1244,10.1855,132100.0
2008-11-21 14:20:00,18.33,18.47,18.31,18.33,159700.0,10.1855,10.2633,10.1744,10.1855,159700.0
2008-11-21 14:25:00,18.33,18.39,18.22,18.24,168200.0,10.1855,10.2189,10.1244,10.1355,168200.0
2008-11-21 14:30:00,18.25,18.27,18.18,18.24,122600.0,10.1411,10.1522,10.1022,10.1355,122600.0
2008-11-21 14:35:00,18.24,18.27,18.13,18.27,259100.0,10.1355,10.1522,10.0744,10.1522,259100.0
2008-11-21 14:40:00,18.27,18.31,18.07,18.23,193900.0,10.1522,10.1744,10.041,10.1299,193900.0
2008-11-21 14:45:00,18.23,18.41,18.22,18.34,259400.0,10.1299,10.23,10.1244,10.1911,259400.0
2008-11-21 14:50:00,18.33,18.39,18.26,18.28,192200.0,10.1855,10.2189,10.1466,10.1577,192200.0
2008-11-21 14:55:00,18.28,18.36,18.14,18.24,182500.0,10.1577,10.2022,10.0799,10.1355,182500.0
2008-11-21 15:00:00,18.24,18.42,18.24,18.34,338800.0,10.1355,10.2355,10.1355,10.1911,338800.0
2008-11-21 15:05:00,18.35,18.55,18.32,18.4,366500.0,10.1966,10.3078,10.18,10.2244,366500.0
2008-11-21 15:10:00,18.4,18.82,18.37,18.76,557500.0,10.2244,10.4578,10.2077,10.4245,557500.0
2008-11-21 15:15:00,18.77,18.79,18.54,18.65,344800.0,10.43,10.4411,10.3022,10.3633,344800.0
2008-11-21 15:20:00,18.66,18.69,18.5,18.6,358900.0,10.3689,10.3856,10.28,10.3355,358900.0
2008-11-21 15:25:00,18.61,18.83,18.56,18.73,404700.0,10.3411,10.4634,10.3133,10.4078,404700.0
2008-11-21 15:30:00,18.73,18.97,18.64,18.87,512800.0,10.4078,10.5411,10.3578,10.4856,512800.0
2008-11-21 15:35:00,18.88,19.14,18.85,18.98,541700.0,10.4911,10.6356,10.4745,10.5467,541700.0
2008-11-21 15:40:00,18.99,19.01,18.64,18.64,770800.0,10.5523,10.5634,10.3578,10.3578,770800.0
2008-11-21 15:45:00,18.64,18.81,18.53,18.78,836400.0,10.3578,10.4522,10.2967,10.4356,836400.0
2008-11-21 15:50:00,18.79,19.0,18.71,18.95,1145800.0,10.4411,10.5578,10.3967,10.53,1145800.0
2008-11-21 15:55:00,18.96,19.15,18.95,19.13,901300.0,10.5356,10.6412,10.53,10.6301,901300.0
2008-11-24 09:30:00,19.45,19.77,19.16,19.22,449500.0,10.8079,10.9857,10.6467,10.6801,449500.0
2008-11-24 09:35:00,19.22,19.44,19.2,19.4,340100.0,10.6801,10.8023,10.669,10.7801,340100.0
2008-11-24 09:40:00,19.4,19.55,19.37,19.5,343500.0,10.7801,10.8634,10.7634,10.8357,343500.0
2008-11-24 09:45:00,19.5,19.55,19.45,19.54,357400.0,10.8357,10.8634,10.8079,10.8579,357400.0
2008-11-24 09:50:00,19.54,19.56,19.48,19.51,291400.0,10.8579,10.869,10.8245,10.8412,291400.0
2008-11-24 09:55:00,19.52,19.52,19.38,19.51,263800.0,10.8468,10.8468,10.769,10.8412,263800.0
2008-11-24 10:00:00,19.5,19.65,19.48,19.54,250300.0,10.8357,10.919,10.8245,10.8579,250300.0
2008-11-24 10:05:00,19.54,19.58,19.36,19.41,315600.0,10.8579,10.8801,10.7579,10.7856,315600.0
2008-11-24 10:10:00,19.41,19.52,19.41,19.51,182700.0,10.7856,10.8468,10.7856,10.8412,182700.0
2008-11-24 10:15:00,19.51,19.53,19.4,19.46,292200.0,10.8412,10.8523,10.7801,10.8134,292200.0
2008-11-24 10:20:00,19.46,19.5,19.33,19.34,316500.0,10.8134,10.8357,10.7412,10.7467,316500.0
2008-11-24 10:25:00,19.37,19.5,19.35,19.49,264500.0,10.7634,10.8357,10.7523,10.8301,264500.0
2008-11-24 10:30:00,19.48,19.56,19.45,19.49,259100.0,10.8245,10.869,10.8079,10.8301,259100.0
2008-11-24 10:35:00,19.5,19.53,19.46,19.46,205200.0,10.8357,10.8523,10.8134,10.8134,205200.0
2008-11-24 10:40:00,19.46,19.5,19.38,19.49,194600.0,10.8134,10.8357,10.769,10.8301,194600.0
2008-11-24 10:45:00,19.5,19.52,19.35,19.36,156700.0,10.8357,10.8468,10.7523,10.7579,156700.0
2008-11-24 10:50:00,19.36,19.38,19.29,19.34,212100.0,10.7579,10.769,10.719,10.7467,212100.0
2008-11-24 10:55:00,19.34,19.49,19.31,19.49,158300.0,10.7467,10.8301,10.7301,10.8301,158300.0
2008-11-24 11:00:00,19.49,19.51,19.42,19.42,187100.0,10.8301,10.8412,10.7912,10.7912,187100.0
2008-11-24 11:05:00,19.42,19.49,19.35,19.45,303600.0,10.7912,10.8301,10.7523,10.8079,303600.0
2008-11-24 11:10:00,19.44,19.47,19.37,19.4,168600.0,10.8023,10.819,10.7634,10.7801,168600.0
2008-11-24 11:15:00,19.39,19.46,19.37,19.39,163200.0,10.7745,10.8134,10.7634,10.7745,163200.0
2008-11-24 11:20:00,19.39,19.49,19.36,19.48,174100.0,10.7745,10.8301,10.7579,10.8245,174100.0
2008-11-24 11:25:00,19.47,19.51,19.43,19.43,197800.0,10.819,10.8412,10.7968,10.7968,197800.0
2008-11-24 11:30:00,19.43,19.5,19.41,19.45,129800.0,10.7968,10.8357,10.7856,10.8079,129800.0
2008-11-24 11:35:00,19.45,19.51,19.38,19.43,210800.0,10.8079,10.8412,10.769,10.7968,210800.0
2008-11-24 11:40:00,19.44,19.45,19.36,19.4,181000.0,10.8023,10.8079,10.7579,10.7801,181000.0
2008-11-24 11:45:00,19.4,19.44,19.37,19.42,218700.0,10.7801,10.8023,10.7634,10.7912,218700.0
2008-11-24 11:50:00,19.42,19.55,19.38,19.5,217100.0,10.7912,10.8634,10.769,10.8357,217100.0
2008-11-24 11:55:00,19.5,19.51,19.41,19.43,155500.0,10.8357,10.8412,10.7856,10.7968,155500.0
2008-11-24 12:00:00,19.43,19.5,19.38,19.41,148800.0,10.7968,10.8357,10.769,10.7856,148800.0
2008-11-24 12:05:00,19.41,19.45,19.36,19.39,163400.0,10.7856,10.8079,10.7579,10.7745,163400.0
2008-11-24 12:10:00,19.39,19.4,19.27,19.35,182600.0,10.7745,10.7801,10.7078,10.7523,182600.0
2008-11-24 12:15:00,19.35,19.39,19.23,19.25,168500.0,10.7523,10.7745,10.6856,10.6967,168500.0
2008-11-24 12:20:00,19.26,19.33,19.24,19.26,304700.0,10.7023,10.7412,10.6912,10.7023,304700.0
2008-11-24 12:25:00,19.26,19.33,19.26,19.31,175100.0,10.7023,10.7412,10.7023,10.7301,175100.0
2008-11-24 12:30:00,19.32,19.39,19.3,19.35,133500.0,10.7356,10.7745,10.7245,10.7523,133500.0
2008-11-24 12:35:00,19.35,19.4,19.3,19.31,104400.0,10.7523,10.7801,10.7245,10.7301,104400.0
2008-11-24 12:40:00,19.31,19.39,19.27,19.3,146700.0,10.7301,10.7745,10.7078,10.7245,146700.0
2008-11-24 12:45:00,19.29,19.35,19.28,19.35,116600.0,10.719,10.7523,10.7134,10.7523,116600.0
2008-11-24 12:50:00,19.35,19.52,19.33,19.5,101500.0,10.7523,10.8468,10.7412,10.8357,101500.0
2008-11-24 12:55:00,19.5,19.53,19.45,19.5,106400.0,10.8357,10.8523,10.8079,10.8357,106400.0
2008-11-24 13:00:00,19.5,19.56,19.46,19.47,102300.0,10.8357,10.869,10.8134,10.819,102300.0
2008-11-24 13:05:00,19.47,19.48,19.39,19.4,194100.0,10.819,10.8245,10.7745,10.7801,194100.0
2008-11-24 13:10:00,19.4,19.43,19.38,19.41,155200.0,10.7801,10.7968,10.769,10.7856,155200.0
2008-11-24 13:15:00,19.41,19.44,19.37,19.41,99300.0,10.7856,10.8023,10.7634,10.7856,99300.0
2008-11-24 13:20:00,19.4,19.51,19.4,19.48,105900.0,10.7801,10.8412,10.7801,10.8245,105900.0
2008-11-24 13:25:00,19.47,19.53,19.44,19.53,505800.0,10.819,10.8523,10.8023,10.8523,505800.0
2008-11-24 13:30:00,19.53,19.56,19.5,19.55,366800.0,10.8523,10.869,10.8357,10.8634,366800.0
2008-11-24 13:35:00,19.55,19.59,19.48,19.53,186700.0,10.8634,10.8857,10.8245,10.8523,186700.0
2008-11-24 13:40:00,19.53,19.59,19.5,19.5,131000.0,10.8523,10.8857,10.8357,10.8357,131000.0
2008-11-24 13:45:00,19.51,19.55,19.48,19.52,106300.0,10.8412,10.8634,10.8245,10.8468,106300.0
2008-11-24 13:50:00,19.52,19.61,19.52,19.59,251500.0,10.8468,10.8968,10.8468,10.8857,251500.0
2008-11-24 13:55:00,19.59,19.8,19.58,19.76,205000.0,10.8857,11.0024,10.8801,10.9801,205000.0
2008-11-24 14:00:00,19.76,19.82,19.76,19.81,434900.0,10.9801,11.0135,10.9801,11.0079,434900.0
2008-11-24 14:05:00,19.81,19.82,19.74,19.74,592500.0,11.0079,11.0135,10.969,10.969,592500.0
2008-11-24 14:10:00,19.75,19.77,19.62,19.66,156800.0,10.9746,10.9857,10.9023,10.9246,156800.0
2008-11-24 14:15:00,19.66,19.7,19.61,19.67,145200.0,10.9246,10.9468,10.8968,10.9301,145200.0
2008-11-24 14:20:00,19.68,19.88,19.67,19.87,185600.0,10.9357,11.0468,10.9301,11.0413,185600.0
2008-11-24 14:25:00,19.86,19.89,19.78,19.86,164100.0,11.0357,11.0524,10.9912,11.0357,164100.0
2008-11-24 14:30:00,19.86,19.97,19.81,19.84,228200.0,11.0357,11.0968,11.0079,11.0246,228200.0
2008-11-24 14:35:00,19.84,19.93,19.84,19.92,148600.0,11.0246,11.0746,11.0246,11.069,148600.0
2008-11-24 14:40:00,19.92,19.99,19.92,19.99,409500.0,11.069,11.1079,11.069,11.1079,409500.0
2008-11-24 14:45:00,19.99,20.02,19.93,19.93,367900.0,11.1079,11.1246,11.0746,11.0746,367900.0
2008-11-24 14:50:00,19.93,20.02,19.91,20.0,268100.0,11.0746,11.1246,11.0635,11.1135,268100.0
2008-11-24 14:55:00,20.0,20.07,19.98,20.04,206800.0,11.1135,11.1524,11.1024,11.1357,206800.0
2008-11-24 15:00:00,20.05,20.16,20.03,20.11,288300.0,11.1413,11.2024,11.1302,11.1746,288300.0
2008-11-24 15:05:00,20.11,20.15,20.03,20.11,369300.0,11.1746,11.1968,11.1302,11.1746,369300.0
2008-11-24 15:10:00,20.11,20.16,20.07,20.13,453400.0,11.1746,11.2024,11.1524,11.1857,453400.0
2008-11-24 15:15:00,20.13,20.13,19.99,20.08,432700.0,11.1857,11.1857,11.1079,11.1579,432700.0
2008-11-24 15:20:00,20.07,20.14,20.03,20.03,529100.0,11.1524,11.1913,11.1302,11.1302,529100.0
2008-11-24 15:25:00,20.04,20.23,20.02,20.19,302000.0,11.1357,11.2413,11.1246,11.2191,302000.0
2008-11-24 15:30:00,20.2,20.22,20.15,20.2,505200.0,11.2246,11.2357,11.1968,11.2246,505200.0
2008-11-24 15:35:00,20.2,20.33,20.18,20.31,790900.0,11.2246,11.2969,11.2135,11.2858,790900.0
2008-11-24 15:40:00,20.29,20.5,20.29,20.42,997900.0,11.2746,11.3913,11.2746,11.3469,997900.0
2008-11-24 15:45:00,20.41,20.44,20.33,20.33,570100.0,11.3413,11.358,11.2969,11.2969,570100.0
2008-11-24 15:50:00,20.33,20.34,19.93,20.2,1045100.0,11.2969,11.3024,11.0746,11.2246,1045100.0
2008-11-24 15:55:00,20.2,20.33,20.05,20.07,1124700.0,11.2246,11.2969,11.1413,11.1524,1124700.0
2008-11-25 09:30:00,20.5,20.87,20.4,20.65,498000.0,11.3913,11.5969,11.3358,11.4747,498000.0
2008-11-25 09:35:00,20.64,20.8,20.55,20.76,313300.0,11.4691,11.558,11.4191,11.5358,313300.0
2008-11-25 09:40:00,20.77,20.9,20.65,20.69,405400.0,11.5414,11.6136,11.4747,11.4969,405400.0
2008-11-25 09:45:00,20.69,20.75,20.62,20.67,264600.0,11.4969,11.5302,11.458,11.4858,264600.0
2008-11-25 09:50:00,20.66,20.73,20.6,20.6,293200.0,11.4802,11.5191,11.4469,11.4469,293200.0
2008-11-25 09:55:00,20.6,20.6,20.41,20.52,260700.0,11.4469,11.4469,11.3413,11.4024,260700.0
2008-11-25 10:00:00,20.52,20.66,20.45,20.46,303700.0,11.4024,11.4802,11.3635,11.3691,303700.0
2008-11-25 10:05:00,20.48,20.68,20.46,20.67,337100.0,11.3802,11.4914,11.3691,11.4858,337100.0
2008-11-25 10:10:00,20.68,20.71,20.47,20.51,154300.0,11.4914,11.508,11.3747,11.3969,154300.0
2008-11-25 10:15:00,20.51,20.56,20.38,20.53,208400.0,11.3969,11.4247,11.3246,11.408,208400.0
2008-11-25 10:20:00,20.54,20.63,20.45,20.62,453900.0,11.4136,11.4636,11.3635,11.458,453900.0
2008-11-25 10:25:00,20.62,20.8,20.62,20.79,232300.0,11.458,11.558,11.458,11.5525,232300.0
2008-11-25 10:30:00,20.78,20.8,20.64,20.65,148200.0,11.5469,11.558,11.4691,11.4747,148200.0
2008-11-25 10:35:00,20.65,20.7,20.55,20.58,175400.0,11.4747,11.5025,11.4191,11.4358,175400.0
2008-11-25 10:40:00,20.58,20.59,20.5,20.58,270600.0,11.4358,11.4413,11.3913,11.4358,270600.0
2008-11-25 10:45:00,20.58,20.63,20.56,20.58,130500.0,11.4358,11.4636,11.4247,11.4358,130500.0
2008-11-25 10:50:00,20.58,20.65,20.58,20.63,121100.0,11.4358,11.4747,11.4358,11.4636,121100.0
2008-11-25 10:55:00,20.63,20.69,20.6,20.63,171800.0,11.4636,11.4969,11.4469,11.4636,171800.0
2008-11-25 11:00:00,20.62,20.65,20.62,20.64,165600.0,11.458,11.4747,11.458,11.4691,165600.0
2008-11-25 11:05:00,20.63,20.66,20.6,20.65,417500.0,11.4636,11.4802,11.4469,11.4747,417500.0
2008-11-25 11:10:00,20.63,20.67,20.55,20.56,164000.0,11.4636,11.4858,11.4191,11.4247,164000.0
2008-11-25 11:15:00,20.56,20.62,20.5,20.58,230700.0,11.4247,11.458,11.3913,11.4358,230700.0
2008-11-25 11:20:00,20.58,20.64,20.57,20.63,100300.0,11.4358,11.4691,11.4302,11.4636,100300.0
2008-11-25 11:25:00,20.63,20.72,20.61,20.67,141000.0,11.4636,11.5136,11.4525,11.4858,141000.0
2008-11-25 11:30:00,20.67,20.69,20.6,20.62,129400.0,11.4858,11.4969,11.4469,11.458,129400.0
2008-11-25 11:35:00,20.62,20.65,20.56,20.56,126100.0,11.458,11.4747,11.4247,11.4247,126100.0
2008-11-25 11:40:00,20.55,20.59,20.5,20.57,286200.0,11.4191,11.4413,11.3913,11.4302,286200.0
2008-11-25 11:45:00,20.57,20.6,20.52,20.53,140300.0,11.4302,11.4469,11.4024,11.408,140300.0
2008-11-25 11:50:00,20.53,20.54,20.48,20.53,221300.0,11.408,11.4136,11.3802,11.408,221300.0
2008-11-25 11:55:00,20.54,20.56,20.41,20.41,346400.0,11.4136,11.4247,11.3413,11.3413,346400.0
2008-11-25 12:00:00,20.41,20.46,20.36,20.38,153800.0,11.3413,11.3691,11.3135,11.3246,153800.0
2008-11-25 12:05:00,20.38,20.43,20.37,20.42,127000.0,11.3246,11.3524,11.3191,11.3469,127000.0
2008-11-25 12:10:00,20.43,20.44,20.34,20.37,154200.0,11.3524,11.358,11.3024,11.3191,154200.0
2008-11-25 12:15:00,20.36,20.47,20.35,20.44,146900.0,11.3135,11.3747,11.308,11.358,146900.0
2008-11-25 12:20:00,20.44,20.48,20.39,20.41,161600.0,11.358,11.3802,11.3302,11.3413,161600.0
2008-11-25 12:25:00,20.41,20.44,20.37,20.43,96100.0,11.3413,11.358,11.3191,11.3524,96100.0
2008-11-25 12:30:00,20.43,20.46,20.34,20.37,101600.0,11.3524,11.3691,11.3024,11.3191,101600.0
2008-11-25 12:35:00,20.37,20.45,20.36,20.39,145900.0,11.3191,11.3635,11.3135,11.3302,145900.0
2008-11-25 12:40:00,20.39,20.42,20.35,20.35,80400.0,11.3302,11.3469,11.308,11.308,80400.0
2008-11-25 12:45:00,20.36,20.36,20.28,20.29,136700.0,11.3135,11.3135,11.2691,11.2746,136700.0
2008-11-25 12:50:00,20.29,20.33,20.24,20.27,190900.0,11.2746,11.2969,11.2469,11.2635,190900.0
2008-11-25 12:55:00,20.26,20.37,20.21,20.34,174700.0,11.258,11.3191,11.2302,11.3024,174700.0
2008-11-25 13:00:00,20.36,20.46,20.36,20.38,167300.0,11.3135,11.3691,11.3135,11.3246,167300.0
2008-11-25 13:05:00,20.39,20.5,20.38,20.5,144100.0,11.3302,11.3913,11.3246,11.3913,144100.0
2008-11-25 13:10:00,20.5,20.51,20.43,20.44,142800.0,11.3913,11.3969,11.3524,11.358,142800.0
2008-11-25 13:15:00,20.44,20.47,20.36,20.43,112900.0,11.358,11.3747,11.3135,11.3524,112900.0
2008-11-25 13:20:00,20.44,20.47,20.36,20.39,138700.0,11.358,11.3747,11.3135,11.3302,138700.0
2008-11-25 13:25:00,20.39,20.5,20.37,20.49,172200.0,11.3302,11.3913,11.3191,11.3858,172200.0
2008-11-25 13:30:00,20.48,20.52,20.48,20.49,236900.0,11.3802,11.4024,11.3802,11.3858,236900.0
2008-11-25 13:35:00,20.5,20.54,20.48,20.54,114100.0,11.3913,11.4136,11.3802,11.4136,114100.0
2008-11-25 13:40:00,20.53,20.54,20.44,20.47,190700.0,11.408,11.4136,11.358,11.3747,190700.0
2008-11-25 13:45:00,20.47,20.51,20.45,20.49,143300.0,11.3747,11.3969,11.3635,11.3858,143300.0
2008-11-25 13:50:00,20.49,20.5,20.45,20.45,69300.0,11.3858,11.3913,11.3635,11.3635,69300.0
2008-11-25 13:55:00,20.45,20.49,20.39,20.41,133500.0,11.3635,11.3858,11.3302,11.3413,133500.0
2008-11-25 14:00:00,20.41,20.48,20.38,20.46,113200.0,11.3413,11.3802,11.3246,11.3691,113200.0
2008-11-25 14:05:00,20.45,20.5,20.38,20.42,106100.0,11.3635,11.3913,11.3246,11.3469,106100.0
2008-11-25 14:10:00,20.42,20.42,20.32,20.36,152400.0,11.3469,11.3469,11.2913,11.3135,152400.0
2008-11-25 14:15:00,20.35,20.38,20.24,20.38,154700.0,11.308,11.3246,11.2469,11.3246,154700.0
2008-11-25 14:20:00,20.37,20.46,20.32,20.44,124900.0,11.3191,11.3691,11.2913,11.358,124900.0
2008-11-25 14:25:00,20.44,20.45,20.34,20.35,144900.0,11.358,11.3635,11.3024,11.308,144900.0
2008-11-25 14:30:00,20.36,20.48,20.33,20.45,148200.0,11.3135,11.3802,11.2969,11.3635,148200.0
2008-11-25 14:35:00,20.44,20.48,20.39,20.43,72700.0,11.358,11.3802,11.3302,11.3524,72700.0
2008-11-25 14:40:00,20.43,20.48,20.37,20.47,108600.0,11.3524,11.3802,11.3191,11.3747,108600.0
2008-11-25 14:45:00,20.46,20.46,20.4,20.4,89700.0,11.3691,11.3691,11.3358,11.3358,89700.0
2008-11-25 14:50:00,20.4,20.48,20.36,20.48,108900.0,11.3358,11.3802,11.3135,11.3802,108900.0
2008-11-25 14:55:00,20.48,20.6,20.47,20.56,240100.0,11.3802,11.4469,11.3747,11.4247,240100.0
2008-11-25 15:00:00,20.55,20.69,20.54,20.64,235400.0,11.4191,11.4969,11.4136,11.4691,235400.0
2008-11-25 15:05:00,20.63,20.72,20.53,20.54,194600.0,11.4636,11.5136,11.408,11.4136,194600.0
2008-11-25 15:10:00,20.54,20.58,20.47,20.55,132800.0,11.4136,11.4358,11.3747,11.4191,132800.0
2008-11-25 15:15:00,20.55,20.61,20.52,20.52,137900.0,11.4191,11.4525,11.4024,11.4024,137900.0
2008-11-25 15:20:00,20.53,20.54,20.4,20.49,178000.0,11.408,11.4136,11.3358,11.3858,178000.0
2008-11-25 15:25:00,20.48,20.53,20.4,20.48,159100.0,11.3802,11.408,11.3358,11.3802,159100.0
2008-11-25 15:30:00,20.47,20.5,20.36,20.38,247600.0,11.3747,11.3913,11.3135,11.3246,247600.0
2008-11-25 15:35:00,20.38,20.6,20.38,20.44,258400.0,11.3246,11.4469,11.3246,11.358,258400.0
2008-11-25 15:40:00,20.44,20.7,20.42,20.66,428600.0,11.358,11.5025,11.3469,11.4802,428600.0
2008-11-25 15:45:00,20.66,20.7,20.57,20.64,328200.0,11.4802,11.5025,11.4302,11.4691,328200.0
2008-11-25 15:50:00,20.64,20.71,20.57,20.63,526500.0,11.4691,11.508,11.4302,11.4636,526500.0
2008-11-25 15:55:00,20.63,20.66,20.4,20.55,772300.0,11.4636,11.4802,11.3358,11.4191,772300.0
2008-11-26 09:30:00,20.25,20.43,19.91,20.14,254400.0,11.2524,11.3524,11.0635,11.1913,254400.0
2008-11-26 09:35:00,20.13,20.17,20.02,20.07,162400.0,11.1857,11.208,11.1246,11.1524,162400.0
2008-11-26 09:40:00,20.06,20.08,19.99,20.01,160100.0,11.1468,11.1579,11.1079,11.119,160100.0
2008-11-26 09:45:00,20.01,20.19,20.0,20.19,160800.0,11.119,11.2191,11.1135,11.2191,160800.0
2008-11-26 09:50:00,20.17,20.25,20.14,20.17,201500.0,11.208,11.2524,11.1913,11.208,201500.0
2008-11-26 09:55:00,20.16,20.18,20.13,20.15,128400.0,11.2024,11.2135,11.1857,11.1968,128400.0
2008-11-26 10:00:00,20.16,20.18,20.12,20.13,99400.0,11.2024,11.2135,11.1802,11.1857,99400.0
2008-11-26 10:05:00,20.12,20.13,20.05,20.07,150300.0,11.1802,11.1857,11.1413,11.1524,150300.0
2008-11-26 10:10:00,20.07,20.17,20.02,20.12,148200.0,11.1524,11.208,11.1246,11.1802,148200.0
2008-11-26 10:15:00,20.11,20.15,20.09,20.1,115100.0,11.1746,11.1968,11.1635,11.1691,115100.0
2008-11-26 10:20:00,20.1,20.12,20.04,20.08,150300.0,11.1691,11.1802,11.1357,11.1579,150300.0
2008-11-26 10:25:00,20.08,20.14,20.08,20.12,87500.0,11.1579,11.1913,11.1579,11.1802,87500.0
2008-11-26 10:30:00,20.11,20.13,20.03,20.04,104300.0,11.1746,11.1857,11.1302,11.1357,104300.0
2008-11-26 10:35:00,20.04,20.04,20.0,20.03,117200.0,11.1357,11.1357,11.1135,11.1302,117200.0
2008-11-26 10:40:00,20.03,20.04,20.0,20.02,106900.0,11.1302,11.1357,11.1135,11.1246,106900.0
2008-11-26 10:45:00,20.01,20.08,20.01,20.06,104200.0,11.119,11.1579,11.119,11.1468,104200.0
2008-11-26 10:50:00,20.06,20.25,20.06,20.24,137600.0,11.1468,11.2524,11.1468,11.2469,137600.0
2008-11-26 10:55:00,20.24,20.31,20.22,20.24,111000.0,11.2469,11.2858,11.2357,11.2469,111000.0
2008-11-26 11:00:00,20.24,20.29,20.18,20.2,210000.0,11.2469,11.2746,11.2135,11.2246,210000.0
2008-11-26 11:05:00,20.21,20.26,20.18,20.18,141600.0,11.2302,11.258,11.2135,11.2135,141600.0
2008-11-26 11:10:00,20.18,20.28,20.18,20.25,126000.0,11.2135,11.2691,11.2135,11.2524,126000.0
2008-11-26 11:15:00,20.24,20.26,20.18,20.25,109800.0,11.2469,11.258,11.2135,11.2524,109800.0
2008-11-26 11:20:00,20.26,20.36,20.25,20.26,218300.0,11.258,11.3135,11.2524,11.258,218300.0
2008-11-26 11:25:00,20.26,20.3,20.25,20.28,284200.0,11.258,11.2802,11.2524,11.2691,284200.0
2008-11-26 11:30:00,20.28,20.36,20.28,20.29,152300.0,11.2691,11.3135,11.2691,11.2746,152300.0
2008-11-26 11:35:00,20.29,20.41,20.29,20.31,267900.0,11.2746,11.3413,11.2746,11.2858,267900.0
2008-11-26 11:40:00,20.31,20.34,20.28,20.29,160600.0,11.2858,11.3024,11.2691,11.2746,160600.0
2008-11-26 11:45:00,20.29,20.35,20.26,20.34,200100.0,11.2746,11.308,11.258,11.3024,200100.0
2008-11-26 11:50:00,20.34,20.35,20.27,20.32,135500.0,11.3024,11.308,11.2635,11.2913,135500.0
2008-11-26 11:55:00,20.31,20.36,20.29,20.31,96900.0,11.2858,11.3135,11.2746,11.2858,96900.0
2008-11-26 12:00:00,20.32,20.32,20.28,20.29,136900.0,11.2913,11.2913,11.2691,11.2746,136900.0
2008-11-26 12:05:00,20.28,20.33,20.28,20.29,148600.0,11.2691,11.2969,11.2691,11.2746,148600.0
2008-11-26 12:10:00,20.29,20.3,20.23,20.25,116700.0,11.2746,11.2802,11.2413,11.2524,116700.0
2008-11-26 12:15:00,20.25,20.33,20.25,20.33,93000.0,11.2524,11.2969,11.2524,11.2969,93000.0
2008-11-26 12:20:00,20.33,20.33,20.28,20.31,65700.0,11.2969,11.2969,11.2691,11.2858,65700.0
2008-11-26 12:25:00,20.31,20.32,20.28,20.3,81800.0,11.2858,11.2913,11.2691,11.2802,81800.0
2008-11-26 12:30:00,20.3,20.32,20.28,20.29,41400.0,11.2802,11.2913,11.2691,11.2746,41400.0
2008-11-26 12:35:00,20.3,20.32,20.25,20.27,119400.0,11.2802,11.2913,11.2524,11.2635,119400.0
2008-11-26 12:40:00,20.27,20.29,20.25,20.27,79600.0,11.2635,11.2746,11.2524,11.2635,79600.0
2008-11-26 12:45:00,20.26,20.38,20.26,20.36,133900.0,11.258,11.3246,11.258,11.3135,133900.0
2008-11-26 12:50:00,20.36,20.38,20.3,20.31,69300.0,11.3135,11.3246,11.2802,11.2858,69300.0
2008-11-26 12:55:00,20.31,20.32,20.28,20.3,104500.0,11.2858,11.2913,11.2691,11.2802,104500.0
2008-11-26 13:00:00,20.3,20.39,20.29,20.38,96300.0,11.2802,11.3302,11.2746,11.3246,96300.0
2008-11-26 13:05:00,20.38,20.41,20.35,20.37,108700.0,11.3246,11.3413,11.308,11.3191,108700.0
2008-11-26 13:10:00,20.38,20.4,20.33,20.34,68100.0,11.3246,11.3358,11.2969,11.3024,68100.0
2008-11-26 13:15:00,20.35,20.42,20.32,20.41,82100.0,11.308,11.3469,11.2913,11.3413,82100.0
2008-11-26 13:20:00,20.41,20.43,20.32,20.35,100100.0,11.3413,11.3524,11.2913,11.308,100100.0
2008-11-26 13:25:00,20.35,20.43,20.33,20.4,81100.0,11.308,11.3524,11.2969,11.3358,81100.0
2008-11-26 13:30:00,20.4,20.41,20.3,20.31,115300.0,11.3358,11.3413,11.2802,11.2858,115300.0
2008-11-26 13:35:00,20.3,20.33,20.27,20.3,145500.0,11.2802,11.2969,11.2635,11.2802,145500.0
2008-11-26 13:40:00,20.3,20.31,20.25,20.28,82500.0,11.2802,11.2858,11.2524,11.2691,82500.0
2008-11-26 13:45:00,20.28,20.3,20.26,20.28,79800.0,11.2691,11.2802,11.258,11.2691,79800.0
2008-11-26 13:50:00,20.27,20.3,20.27,20.28,78600.0,11.2635,11.2802,11.2635,11.2691,78600.0
2008-11-26 13:55:00,20.29,20.31,20.26,20.3,54300.0,11.2746,11.2858,11.258,11.2802,54300.0
2008-11-26 14:00:00,20.29,20.3,20.21,20.25,78300.0,11.2746,11.2802,11.2302,11.2524,78300.0
2008-11-26 14:05:00,20.26,20.27,20.23,20.26,83100.0,11.258,11.2635,11.2413,11.258,83100.0
2008-11-26 14:10:00,20.26,20.26,20.23,20.24,67800.0,11.258,11.258,11.2413,11.2469,67800.0
2008-11-26 14:15:00,20.24,20.31,20.23,20.29,103700.0,11.2469,11.2858,11.2413,11.2746,103700.0
2008-11-26 14:20:00,20.28,20.35,20.28,20.29,173500.0,11.2691,11.308,11.2691,11.2746,173500.0
2008-11-26 14:25:00,20.29,20.3,20.25,20.3,82400.0,11.2746,11.2802,11.2524,11.2802,82400.0
2008-11-26 14:30:00,20.3,20.41,20.29,20.41,213900.0,11.2802,11.3413,11.2746,11.3413,213900.0
2008-11-26 14:35:00,20.41,20.43,20.35,20.38,130900.0,11.3413,11.3524,11.308,11.3246,130900.0
2008-11-26 14:40:00,20.4,20.5,20.38,20.46,121700.0,11.3358,11.3913,11.3246,11.3691,121700.0
2008-11-26 14:45:00,20.46,20.47,20.4,20.46,110400.0,11.3691,11.3747,11.3358,11.3691,110400.0
2008-11-26 14:50:00,20.45,20.48,20.44,20.46,92500.0,11.3635,11.3802,11.358,11.3691,92500.0
2008-11-26 14:55:00,20.46,20.51,20.43,20.49,129900.0,11.3691,11.3969,11.3524,11.3858,129900.0
2008-11-26 15:00:00,20.48,20.53,20.4,20.41,136800.0,11.3802,11.408,11.3358,11.3413,136800.0
2008-11-26 15:05:00,20.41,20.45,20.38,20.42,130700.0,11.3413,11.3635,11.3246,11.3469,130700.0
2008-11-26 15:10:00,20.43,20.57,20.41,20.55,184700.0,11.3524,11.4302,11.3413,11.4191,184700.0
2008-11-26 15:15:00,20.56,20.61,20.49,20.51,138400.0,11.4247,11.4525,11.3858,11.3969,138400.0
2008-11-26 15:20:00,20.5,20.57,20.45,20.53,206200.0,11.3913,11.4302,11.3635,11.408,206200.0
2008-11-26 15:25:00,20.53,20.58,20.51,20.54,114200.0,11.408,11.4358,11.3969,11.4136,114200.0
2008-11-26 15:30:00,20.54,20.6,20.52,20.59,179400.0,11.4136,11.4469,11.4024,11.4413,179400.0
2008-11-26 15:35:00,20.6,20.67,20.55,20.58,242200.0,11.4469,11.4858,11.4191,11.4358,242200.0
2008-11-26 15:40:00,20.58,20.65,20.48,20.49,291800.0,11.4358,11.4747,11.3802,11.3858,291800.0
2008-11-26 15:45:00,20.49,20.58,20.45,20.51,246500.0,11.3858,11.4358,11.3635,11.3969,246500.0
2008-11-26 15:50:00,20.51,20.6,20.47,20.6,327400.0,11.3969,11.4469,11.3747,11.4469,327400.0
2008-11-26 15:55:00,20.6,20.63,20.52,20.55,458000.0,11.4469,11.4636,11.4024,11.4191,458000.0
2008-11-28 09:30:00,20.44,20.5,20.15,20.37,326800.0,11.358,11.3913,11.1968,11.3191,326800.0
2008-11-28 09:35:00,20.37,20.44,20.26,20.38,156800.0,11.3191,11.358,11.258,11.3246,156800.0
2008-11-28 09:40:00,20.37,20.56,20.28,20.56,174400.0,11.3191,11.4247,11.2691,11.4247,174400.0
2008-11-28 09:45:00,20.55,20.58,20.4,20.4,151600.0,11.4191,11.4358,11.3358,11.3358,151600.0
2008-11-28 09:50:00,20.39,20.53,20.39,20.5,109300.0,11.3302,11.408,11.3302,11.3913,109300.0
2008-11-28 09:55:00,20.5,20.53,20.44,20.44,94100.0,11.3913,11.408,11.358,11.358,94100.0
2008-11-28 10:00:00,20.44,20.45,20.4,20.42,93600.0,11.358,11.3635,11.3358,11.3469,93600.0
2008-11-28 10:05:00,20.42,20.48,20.41,20.45,120600.0,11.3469,11.3802,11.3413,11.3635,120600.0
2008-11-28 10:10:00,20.45,20.47,20.4,20.4,108700.0,11.3635,11.3747,11.3358,11.3358,108700.0
2008-11-28 10:15:00,20.39,20.39,20.33,20.39,131300.0,11.3302,11.3302,11.2969,11.3302,131300.0
2008-11-28 10:20:00,20.39,20.4,20.35,20.36,126200.0,11.3302,11.3358,11.308,11.3135,126200.0
2008-11-28 10:25:00,20.36,20.38,20.32,20.36,140300.0,11.3135,11.3246,11.2913,11.3135,140300.0
2008-11-28 10:30:00,20.36,20.36,20.28,20.32,263700.0,11.3135,11.3135,11.2691,11.2913,263700.0
2008-11-28 10:35:00,20.32,20.4,20.31,20.39,100600.0,11.2913,11.3358,11.2858,11.3302,100600.0
2008-11-28 10:40:00,20.39,20.41,20.34,20.38,92100.0,11.3302,11.3413,11.3024,11.3246,92100.0
2008-11-28 10:45:00,20.38,20.38,20.35,20.37,113500.0,11.3246,11.3246,11.308,11.3191,113500.0
2008-11-28 10:50:00,20.36,20.44,20.36,20.44,84300.0,11.3135,11.358,11.3135,11.358,84300.0
2008-11-28 10:55:00,20.43,20.44,20.39,20.41,119200.0,11.3524,11.358,11.3302,11.3413,119200.0
2008-11-28 11:00:00,20.4,20.41,20.38,20.38,120000.0,11.3358,11.3413,11.3246,11.3246,120000.0
2008-11-28 11:05:00,20.38,20.39,20.35,20.36,141300.0,11.3246,11.3302,11.308,11.3135,141300.0
2008-11-28 11:10:00,20.37,20.38,20.35,20.35,72300.0,11.3191,11.3246,11.308,11.308,72300.0
2008-11-28 11:15:00,20.35,20.4,20.33,20.38,244100.0,11.308,11.3358,11.2969,11.3246,244100.0
2008-11-28 11:20:00,20.37,20.45,20.36,20.44,76000.0,11.3191,11.3635,11.3135,11.358,76000.0
2008-11-28 11:25:00,20.45,20.54,20.44,20.54,78200.0,11.3635,11.4136,11.358,11.4136,78200.0
2008-11-28 11:30:00,20.54,20.54,20.44,20.47,110300.0,11.4136,11.4136,11.358,11.3747,110300.0
2008-11-28 11:35:00,20.46,20.47,20.39,20.43,157400.0,11.3691,11.3747,11.3302,11.3524,157400.0
2008-11-28 11:40:00,20.44,20.46,20.4,20.45,113700.0,11.358,11.3691,11.3358,11.3635,113700.0
2008-11-28 11:45:00,20.46,20.51,20.42,20.51,127300.0,11.3691,11.3969,11.3469,11.3969,127300.0
2008-11-28 11:50:00,20.51,20.57,20.5,20.56,92800.0,11.3969,11.4302,11.3913,11.4247,92800.0
2008-11-28 11:55:00,20.56,20.63,20.56,20.63,135600.0,11.4247,11.4636,11.4247,11.4636,135600.0
2008-11-28 12:00:00,20.63,20.64,20.59,20.6,100600.0,11.4636,11.4691,11.4413,11.4469,100600.0
2008-11-28 12:05:00,20.61,20.65,20.59,20.62,126400.0,11.4525,11.4747,11.4413,11.458,126400.0
2008-11-28 12:10:00,20.62,20.65,20.61,20.63,109300.0,11.458,11.4747,11.4525,11.4636,109300.0
2008-11-28 12:15:00,20.63,20.63,20.58,20.59,136300.0,11.4636,11.4636,11.4358,11.4413,136300.0
2008-11-28 12:20:00,20.59,20.6,20.51,20.54,106600.0,11.4413,11.4469,11.3969,11.4136,106600.0
2008-11-28 12:25:00,20.55,20.58,20.53,20.53,120000.0,11.4191,11.4358,11.408,11.408,120000.0
2008-11-28 12:30:00,20.53,20.53,20.48,20.53,154500.0,11.408,11.408,11.3802,11.408,154500.0
2008-11-28 12:35:00,20.53,20.53,20.52,20.53,63200.0,11.408,11.408,11.4024,11.408,63200.0
2008-11-28 12:40:00,20.53,20.65,20.52,20.65,346100.0,11.408,11.4747,11.4024,11.4747,346100.0
2008-11-28 12:45:00,20.64,20.65,20.56,20.58,199000.0,11.4691,11.4747,11.4247,11.4358,199000.0
2008-11-28 12:50:00,20.58,20.75,20.57,20.74,380500.0,11.4358,11.5302,11.4302,11.5247,380500.0
2008-11-28 12:55:00,20.74,20.77,20.62,20.7,421600.0,11.5247,11.5414,11.458,11.5025,421600.0
2008-11-28 13:00:00,20.7,20.76,20.7,20.7,1251600.0,11.5025,11.5358,11.5025,11.5025,1251600.0
2008-11-28 13:05:00,20.7,20.7,20.7,20.7,1200.0,11.5025,11.5025,11.5025,11.5025,1200.0
2008-11-28 13:10:00,20.7,20.7,20.7,20.7,0.0,11.5025,11.5025,11.5025,11.5025,0.0
2008-11-28 13:15:00,20.7,20.7,20.7,20.7,0.0,11.5025,11.5025,11.5025,11.5025,0.0
2008-11-28 13:20:00,20.7,20.7,20.7,20.7,0.0,11.5025,11.5025,11.5025,11.5025,0.0
2008-11-28 13:25:00,20.7,20.7,20.7,20.7,24500.0,11.5025,11.5025,11.5025,11.5025,24500.0
2008-11-28 13:30:00,20.6,20.6,20.6,20.6,100.0,11.4469,11.4469,11.4469,11.4469,100.0
2008-11-28 13:35:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 13:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 13:45:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 13:50:00,20.6,20.6,20.6,20.6,500.0,11.4469,11.4469,11.4469,11.4469,500.0
2008-11-28 13:55:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:05:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:10:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:15:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:20:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:25:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:35:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:45:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:50:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 14:55:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:00:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:05:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:10:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:15:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:20:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:25:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:30:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:35:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:40:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:45:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:50:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-11-28 15:55:00,20.6,20.6,20.6,20.6,0.0,11.4469,11.4469,11.4469,11.4469,0.0
2008-12-01 09:30:00,20.43,20.68,20.4,20.61,287700.0,11.3524,11.4914,11.3358,11.4525,287700.0
2008-12-01 09:35:00,20.61,20.63,20.42,20.48,259900.0,11.4525,11.4636,11.3469,11.3802,259900.0
2008-12-01 09:40:00,20.47,20.52,20.38,20.39,172600.0,11.3747,11.4024,11.3246,11.3302,172600.0
2008-12-01 09:45:00,20.4,20.41,20.25,20.28,165400.0,11.3358,11.3413,11.2524,11.2691,165400.0
2008-12-01 09:50:00,20.28,20.34,20.17,20.3,189100.0,11.2691,11.3024,11.208,11.2802,189100.0
2008-12-01 09:55:00,20.3,20.36,20.15,20.21,146400.0,11.2802,11.3135,11.1968,11.2302,146400.0
2008-12-01 10:00:00,20.21,20.28,20.17,20.23,264600.0,11.2302,11.2691,11.208,11.2413,264600.0
2008-12-01 10:05:00,20.23,20.25,20.16,20.2,172800.0,11.2413,11.2524,11.2024,11.2246,172800.0
2008-12-01 10:10:00,20.21,20.29,20.17,20.22,212700.0,11.2302,11.2746,11.208,11.2357,212700.0
2008-12-01 10:15:00,20.21,20.23,20.17,20.2,189800.0,11.2302,11.2413,11.208,11.2246,189800.0
2008-12-01 10:20:00,20.19,20.2,20.1,20.17,228200.0,11.2191,11.2246,11.1691,11.208,228200.0
2008-12-01 10:25:00,20.16,20.17,20.05,20.09,200900.0,11.2024,11.208,11.1413,11.1635,200900.0
2008-12-01 10:30:00,20.1,20.15,20.08,20.1,126200.0,11.1691,11.1968,11.1579,11.1691,126200.0
2008-12-01 10:35:00,20.1,20.15,20.08,20.14,97200.0,11.1691,11.1968,11.1579,11.1913,97200.0
2008-12-01 10:40:00,20.14,20.14,20.02,20.07,188300.0,11.1913,11.1913,11.1246,11.1524,188300.0
2008-12-01 10:45:00,20.07,20.12,20.05,20.05,168300.0,11.1524,11.1802,11.1413,11.1413,168300.0
2008-12-01 10:50:00,20.05,20.08,20.01,20.05,124200.0,11.1413,11.1579,11.119,11.1413,124200.0
2008-12-01 10:55:00,20.05,20.07,19.96,19.98,226200.0,11.1413,11.1524,11.0913,11.1024,226200.0
2008-12-01 11:00:00,19.99,20.02,19.94,19.99,141900.0,11.1079,11.1246,11.0802,11.1079,141900.0
2008-12-01 11:05:00,19.99,20.09,19.95,20.08,170100.0,11.1079,11.1635,11.0857,11.1579,170100.0
2008-12-01 11:10:00,20.09,20.18,20.08,20.16,152000.0,11.1635,11.2135,11.1579,11.2024,152000.0
2008-12-01 11:15:00,20.16,20.18,20.13,20.17,126200.0,11.2024,11.2135,11.1857,11.208,126200.0
2008-12-01 11:20:00,20.16,20.21,20.12,20.17,139000.0,11.2024,11.2302,11.1802,11.208,139000.0
2008-12-01 11:25:00,20.14,20.19,20.08,20.08,70100.0,11.1913,11.2191,11.1579,11.1579,70100.0
2008-12-01 11:30:00,20.08,20.12,20.07,20.09,90200.0,11.1579,11.1802,11.1524,11.1635,90200.0
2008-12-01 11:35:00,20.08,20.17,20.08,20.15,65500.0,11.1579,11.208,11.1579,11.1968,65500.0
2008-12-01 11:40:00,20.14,20.16,20.08,20.09,99200.0,11.1913,11.2024,11.1579,11.1635,99200.0
2008-12-01 11:45:00,20.09,20.12,20.08,20.1,70500.0,11.1635,11.1802,11.1579,11.1691,70500.0
2008-12-01 11:50:00,20.11,20.13,20.06,20.06,106200.0,11.1746,11.1857,11.1468,11.1468,106200.0
2008-12-01 11:55:00,20.06,20.09,20.05,20.06,88500.0,11.1468,11.1635,11.1413,11.1468,88500.0
2008-12-01 12:00:00,20.06,20.06,20.0,20.01,101100.0,11.1468,11.1468,11.1135,11.119,101100.0
2008-12-01 12:05:00,20.01,20.04,20.0,20.01,95300.0,11.119,11.1357,11.1135,11.119,95300.0
2008-12-01 12:10:00,20.01,20.05,20.01,20.03,75200.0,11.119,11.1413,11.119,11.1302,75200.0
2008-12-01 12:15:00,20.03,20.03,20.01,20.02,177000.0,11.1302,11.1302,11.119,11.1246,177000.0
2008-12-01 12:20:00,20.02,20.03,20.01,20.02,64900.0,11.1246,11.1302,11.119,11.1246,64900.0
2008-12-01 12:25:00,20.01,20.02,19.93,19.94,334900.0,11.119,11.1246,11.0746,11.0802,334900.0
2008-12-01 12:30:00,19.94,19.95,19.84,19.87,156300.0,11.0802,11.0857,11.0246,11.0413,156300.0
2008-12-01 12:35:00,19.87,19.88,19.81,19.85,111100.0,11.0413,11.0468,11.0079,11.0301,111100.0
2008-12-01 12:40:00,19.85,19.88,19.81,19.82,55000.0,11.0301,11.0468,11.0079,11.0135,55000.0
2008-12-01 12:45:00,19.83,19.88,19.82,19.85,75600.0,11.019,11.0468,11.0135,11.0301,75600.0
2008-12-01 12:50:00,19.85,19.88,19.79,19.86,94800.0,11.0301,11.0468,10.9968,11.0357,94800.0
2008-12-01 12:55:00,19.86,19.89,19.8,19.8,108000.0,11.0357,11.0524,11.0024,11.0024,108000.0
2008-12-01 13:00:00,19.8,19.86,19.8,19.85,51900.0,11.0024,11.0357,11.0024,11.0301,51900.0
2008-12-01 13:05:00,19.86,19.87,19.83,19.83,51300.0,11.0357,11.0413,11.019,11.019,51300.0
2008-12-01 13:10:00,19.83,19.93,19.83,19.93,53800.0,11.019,11.0746,11.019,11.0746,53800.0
2008-12-01 13:15:00,19.92,19.95,19.89,19.94,104400.0,11.069,11.0857,11.0524,11.0802,104400.0
2008-12-01 13:20:00,19.95,19.95,19.9,19.94,77600.0,11.0857,11.0857,11.0579,11.0802,77600.0
2008-12-01 13:25:00,19.94,19.94,19.86,19.91,95000.0,11.0802,11.0802,11.0357,11.0635,95000.0
2008-12-01 13:30:00,19.91,20.02,19.89,20.0,123100.0,11.0635,11.1246,11.0524,11.1135,123100.0
2008-12-01 13:35:00,20.0,20.02,19.95,19.96,118000.0,11.1135,11.1246,11.0857,11.0913,118000.0
2008-12-01 13:40:00,19.97,20.02,19.92,19.92,210000.0,11.0968,11.1246,11.069,11.069,210000.0
2008-12-01 13:45:00,19.92,19.99,19.87,19.92,210500.0,11.069,11.1079,11.0413,11.069,210500.0
2008-12-01 13:50:00,19.91,19.96,19.86,19.9,114200.0,11.0635,11.0913,11.0357,11.0579,114200.0
2008-12-01 13:55:00,19.9,20.0,19.86,20.0,139700.0,11.0579,11.1135,11.0357,11.1135,139700.0
2008-12-01 14:00:00,20.0,20.01,19.91,19.93,99200.0,11.1135,11.119,11.0635,11.0746,99200.0
2008-12-01 14:05:00,19.93,19.99,19.84,19.97,167900.0,11.0746,11.1079,11.0246,11.0968,167900.0
2008-12-01 14:10:00,19.97,20.0,19.92,19.95,124700.0,11.0968,11.1135,11.069,11.0857,124700.0
2008-12-01 14:15:00,19.95,19.95,19.88,19.89,125100.0,11.0857,11.0857,11.0468,11.0524,125100.0
2008-12-01 14:20:00,19.89,19.96,19.83,19.94,137300.0,11.0524,11.0913,11.019,11.0802,137300.0
2008-12-01 14:25:00,19.95,19.99,19.91,19.93,124300.0,11.0857,11.1079,11.0635,11.0746,124300.0
2008-12-01 14:30:00,19.93,20.01,19.89,19.96,106600.0,11.0746,11.119,11.0524,11.0913,106600.0
2008-12-01 14:35:00,19.97,19.98,19.87,19.93,106000.0,11.0968,11.1024,11.0413,11.0746,106000.0
2008-12-01 14:40:00,19.93,20.0,19.9,19.94,93700.0,11.0746,11.1135,11.0579,11.0802,93700.0
2008-12-01 14:45:00,19.94,20.05,19.94,19.99,117200.0,11.0802,11.1413,11.0802,11.1079,117200.0
2008-12-01 14:50:00,19.98,20.07,19.98,20.01,130000.0,11.1024,11.1524,11.1024,11.119,130000.0
2008-12-01 14:55:00,20.01,20.02,19.9,19.93,106500.0,11.119,11.1246,11.0579,11.0746,106500.0
2008-12-01 15:00:00,19.92,19.97,19.85,19.86,131700.0,11.069,11.0968,11.0301,11.0357,131700.0
2008-12-01 15:05:00,19.86,19.94,19.81,19.86,136200.0,11.0357,11.0802,11.0079,11.0357,136200.0
2008-12-01 15:10:00,19.85,19.93,19.82,19.85,154900.0,11.0301,11.0746,11.0135,11.0301,154900.0
2008-12-01 15:15:00,19.85,19.87,19.8,19.81,170800.0,11.0301,11.0413,11.0024,11.0079,170800.0
2008-12-01 15:20:00,19.8,19.8,19.7,19.7,166500.0,11.0024,11.0024,10.9468,10.9468,166500.0
2008-12-01 15:25:00,19.71,19.76,19.7,19.71,189200.0,10.9523,10.9801,10.9468,10.9523,189200.0
2008-12-01 15:30:00,19.71,19.76,19.69,19.71,220000.0,10.9523,10.9801,10.9412,10.9523,220000.0
2008-12-01 15:35:00,19.71,19.78,19.7,19.71,157100.0,10.9523,10.9912,10.9468,10.9523,157100.0
2008-12-01 15:40:00,19.7,19.72,19.51,19.52,352300.0,10.9468,10.9579,10.8412,10.8468,352300.0
2008-12-01 15:45:00,19.52,19.53,19.4,19.43,472600.0,10.8468,10.8523,10.7801,10.7968,472600.0
2008-12-01 15:50:00,19.43,19.55,19.42,19.45,589000.0,10.7968,10.8634,10.7912,10.8079,589000.0
2008-12-01 15:55:00,19.45,19.51,19.29,19.38,1030900.0,10.8079,10.8412,10.719,10.769,1030900.0
2008-12-02 09:30:00,19.59,19.75,19.5,19.7,204500.0,10.8857,10.9746,10.8357,10.9468,204500.0
2008-12-02 09:35:00,19.71,19.72,19.58,19.65,146000.0,10.9523,10.9579,10.8801,10.919,146000.0
2008-12-02 09:40:00,19.65,19.65,19.47,19.48,190600.0,10.919,10.919,10.819,10.8245,190600.0
2008-12-02 09:45:00,19.48,19.56,19.45,19.53,105000.0,10.8245,10.869,10.8079,10.8523,105000.0
2008-12-02 09:50:00,19.53,19.59,19.44,19.49,167600.0,10.8523,10.8857,10.8023,10.8301,167600.0
2008-12-02 09:55:00,19.49,19.55,19.41,19.45,188000.0,10.8301,10.8634,10.7856,10.8079,188000.0
2008-12-02 10:00:00,19.45,19.66,19.42,19.66,306300.0,10.8079,10.9246,10.7912,10.9246,306300.0
2008-12-02 10:05:00,19.65,19.65,19.52,19.56,172200.0,10.919,10.919,10.8468,10.869,172200.0
2008-12-02 10:10:00,19.57,19.74,19.53,19.67,145100.0,10.8746,10.969,10.8523,10.9301,145100.0
2008-12-02 10:15:00,19.67,19.74,19.65,19.68,168500.0,10.9301,10.969,10.919,10.9357,168500.0
2008-12-02 10:20:00,19.69,19.72,19.62,19.71,162700.0,10.9412,10.9579,10.9023,10.9523,162700.0
2008-12-02 10:25:00,19.71,19.75,19.65,19.73,690300.0,10.9523,10.9746,10.919,10.9635,690300.0
2008-12-02 10:30:00,19.73,19.93,19.73,19.92,275200.0,10.9635,11.0746,10.9635,11.069,275200.0
2008-12-02 10:35:00,19.91,19.93,19.81,19.85,175400.0,11.0635,11.0746,11.0079,11.0301,175400.0
2008-12-02 10:40:00,19.86,19.9,19.82,19.84,100300.0,11.0357,11.0579,11.0135,11.0246,100300.0
2008-12-02 10:45:00,19.84,19.91,19.81,19.81,85800.0,11.0246,11.0635,11.0079,11.0079,85800.0
2008-12-02 10:50:00,19.82,19.82,19.72,19.74,76500.0,11.0135,11.0135,10.9579,10.969,76500.0
2008-12-02 10:55:00,19.73,19.8,19.71,19.78,81100.0,10.9635,11.0024,10.9523,10.9912,81100.0
2008-12-02 11:00:00,19.78,19.85,19.74,19.82,142500.0,10.9912,11.0301,10.969,11.0135,142500.0
2008-12-02 11:05:00,19.82,19.86,19.79,19.84,145600.0,11.0135,11.0357,10.9968,11.0246,145600.0
2008-12-02 11:10:00,19.84,19.86,19.8,19.81,102000.0,11.0246,11.0357,11.0024,11.0079,102000.0
2008-12-02 11:15:00,19.82,19.85,19.75,19.78,99500.0,11.0135,11.0301,10.9746,10.9912,99500.0
2008-12-02 11:20:00,19.78,19.94,19.78,19.9,157800.0,10.9912,11.0802,10.9912,11.0579,157800.0
2008-12-02 11:25:00,19.9,20.01,19.73,19.98,137900.0,11.0579,11.119,10.9635,11.1024,137900.0
2008-12-02 11:30:00,19.98,20.06,19.9,19.9,154100.0,11.1024,11.1468,11.0579,11.0579,154100.0
2008-12-02 11:35:00,19.9,19.96,19.9,19.92,85200.0,11.0579,11.0913,11.0579,11.069,85200.0
2008-12-02 11:40:00,19.91,19.95,19.89,19.94,79800.0,11.0635,11.0857,11.0524,11.0802,79800.0
2008-12-02 11:45:00,19.93,20.05,19.9,20.05,83400.0,11.0746,11.1413,11.0579,11.1413,83400.0
2008-12-02 11:50:00,20.04,20.11,20.03,20.07,147000.0,11.1357,11.1746,11.1302,11.1524,147000.0
2008-12-02 11:55:00,20.07,20.13,20.06,20.11,183000.0,11.1524,11.1857,11.1468,11.1746,183000.0
2008-12-02 12:00:00,20.11,20.16,20.11,20.15,189900.0,11.1746,11.2024,11.1746,11.1968,189900.0
2008-12-02 12:05:00,20.15,20.2,20.12,20.2,179600.0,11.1968,11.2246,11.1802,11.2246,179600.0
2008-12-02 12:10:00,20.19,20.24,20.15,20.22,115400.0,11.2191,11.2469,11.1968,11.2357,115400.0
2008-12-02 12:15:00,20.23,20.24,20.18,20.18,97600.0,11.2413,11.2469,11.2135,11.2135,97600.0
2008-12-02 12:20:00,20.18,20.22,20.15,20.17,75500.0,11.2135,11.2357,11.1968,11.208,75500.0
2008-12-02 12:25:00,20.17,20.23,20.17,20.18,89200.0,11.208,11.2413,11.208,11.2135,89200.0
2008-12-02 12:30:00,20.18,20.23,20.18,20.19,53900.0,11.2135,11.2413,11.2135,11.2191,53900.0
2008-12-02 12:35:00,20.18,20.27,20.18,20.26,145500.0,11.2135,11.2635,11.2135,11.258,145500.0
2008-12-02 12:40:00,20.26,20.27,20.23,20.26,110400.0,11.258,11.2635,11.2413,11.258,110400.0
2008-12-02 12:45:00,20.27,20.27,20.19,20.19,52800.0,11.2635,11.2635,11.2191,11.2191,52800.0
2008-12-02 12:50:00,20.18,20.2,20.1,20.11,87400.0,11.2135,11.2246,11.1691,11.1746,87400.0
2008-12-02 12:55:00,20.11,20.12,20.08,20.09,64000.0,11.1746,11.1802,11.1579,11.1635,64000.0
2008-12-02 13:00:00,20.09,20.17,20.06,20.15,234600.0,11.1635,11.208,11.1468,11.1968,234600.0
2008-12-02 13:05:00,20.14,20.16,20.08,20.1,73700.0,11.1913,11.2024,11.1579,11.1691,73700.0
2008-12-02 13:10:00,20.1,20.13,20.07,20.13,157000.0,11.1691,11.1857,11.1524,11.1857,157000.0
2008-12-02 13:15:00,20.13,20.2,20.12,20.14,118000.0,11.1857,11.2246,11.1802,11.1913,118000.0
2008-12-02 13:20:00,20.13,20.14,20.05,20.06,96000.0,11.1857,11.1913,11.1413,11.1468,96000.0
2008-12-02 13:25:00,20.06,20.09,20.05,20.07,54900.0,11.1468,11.1635,11.1413,11.1524,54900.0
2008-12-02 13:30:00,20.07,20.07,19.98,20.01,142900.0,11.1524,11.1524,11.1024,11.119,142900.0
2008-12-02 13:35:00,20.0,20.06,20.0,20.03,78400.0,11.1135,11.1468,11.1135,11.1302,78400.0
2008-12-02 13:40:00,20.03,20.04,20.0,20.03,68900.0,11.1302,11.1357,11.1135,11.1302,68900.0
2008-12-02 13:45:00,20.03,20.05,20.02,20.03,103300.0,11.1302,11.1413,11.1246,11.1302,103300.0
2008-12-02 13:50:00,20.04,20.04,19.94,19.96,80800.0,11.1357,11.1357,11.0802,11.0913,80800.0
2008-12-02 13:55:00,19.95,20.0,19.93,19.98,110500.0,11.0857,11.1135,11.0746,11.1024,110500.0
2008-12-02 14:00:00,19.98,20.01,19.83,19.86,151500.0,11.1024,11.119,11.019,11.0357,151500.0
2008-12-02 14:05:00,19.85,19.88,19.76,19.8,130600.0,11.0301,11.0468,10.9801,11.0024,130600.0
2008-12-02 14:10:00,19.81,19.91,19.79,19.87,113400.0,11.0079,11.0635,10.9968,11.0413,113400.0
2008-12-02 14:15:00,19.87,19.9,19.78,19.85,96100.0,11.0413,11.0579,10.9912,11.0301,96100.0
2008-12-02 14:20:00,19.84,19.84,19.72,19.8,139300.0,11.0246,11.0246,10.9579,11.0024,139300.0
2008-12-02 14:25:00,19.79,19.84,19.71,19.83,169300.0,10.9968,11.0246,10.9523,11.019,169300.0
2008-12-02 14:30:00,19.83,19.85,19.73,19.8,121000.0,11.019,11.0301,10.9635,11.0024,121000.0
2008-12-02 14:35:00,19.8,19.9,19.79,19.88,369500.0,11.0024,11.0579,10.9968,11.0468,369500.0
2008-12-02 14:40:00,19.88,19.94,19.87,19.94,184600.0,11.0468,11.0802,11.0413,11.0802,184600.0
2008-12-02 14:45:00,19.94,20.02,19.9,19.97,396900.0,11.0802,11.1246,11.0579,11.0968,396900.0
2008-12-02 14:50:00,19.97,19.98,19.93,19.95,205300.0,11.0968,11.1024,11.0746,11.0857,205300.0
2008-12-02 14:55:00,19.96,20.02,19.95,20.0,209900.0,11.0913,11.1246,11.0857,11.1135,209900.0
2008-12-02 15:00:00,19.99,20.0,19.92,19.92,143400.0,11.1079,11.1135,11.069,11.069,143400.0
2008-12-02 15:05:00,19.91,20.0,19.86,19.96,468000.0,11.0635,11.1135,11.0357,11.0913,468000.0
2008-12-02 15:10:00,19.96,19.96,19.8,19.85,334900.0,11.0913,11.0913,11.0024,11.0301,334900.0
2008-12-02 15:15:00,19.85,20.06,19.84,20.06,213200.0,11.0301,11.1468,11.0246,11.1468,213200.0
2008-12-02 15:20:00,20.06,20.13,20.01,20.12,248300.0,11.1468,11.1857,11.119,11.1802,248300.0
2008-12-02 15:25:00,20.12,20.2,20.11,20.13,247900.0,11.1802,11.2246,11.1746,11.1857,247900.0
2008-12-02 15:30:00,20.13,20.25,20.13,20.22,358400.0,11.1857,11.2524,11.1857,11.2357,358400.0
2008-12-02 15:35:00,20.22,20.25,20.09,20.11,251100.0,11.2357,11.2524,11.1635,11.1746,251100.0
2008-12-02 15:40:00,20.11,20.19,20.08,20.1,369400.0,11.1746,11.2191,11.1579,11.1691,369400.0
2008-12-02 15:45:00,20.11,20.11,19.97,20.03,274200.0,11.1746,11.1746,11.0968,11.1302,274200.0
2008-12-02 15:50:00,20.03,20.14,19.95,20.13,427300.0,11.1302,11.1913,11.0857,11.1857,427300.0
2008-12-02 15:55:00,20.14,20.35,20.13,20.29,940500.0,11.1913,11.308,11.1857,11.2746,940500.0
2008-12-03 09:30:00,19.87,20.23,19.87,20.2,264800.0,11.0413,11.2413,11.0413,11.2246,264800.0
2008-12-03 09:35:00,20.21,20.39,20.13,20.38,290100.0,11.2302,11.3302,11.1857,11.3246,290100.0
2008-12-03 09:40:00,20.38,20.52,20.35,20.45,268500.0,11.3246,11.4024,11.308,11.3635,268500.0
2008-12-03 09:45:00,20.45,20.46,20.39,20.43,323100.0,11.3635,11.3691,11.3302,11.3524,323100.0
2008-12-03 09:50:00,20.42,20.45,20.31,20.37,248100.0,11.3469,11.3635,11.2858,11.3191,248100.0
2008-12-03 09:55:00,20.38,20.38,20.25,20.34,149600.0,11.3246,11.3246,11.2524,11.3024,149600.0
2008-12-03 10:00:00,20.34,20.49,20.28,20.47,156700.0,11.3024,11.3858,11.2691,11.3747,156700.0
2008-12-03 10:05:00,20.47,20.58,20.45,20.56,134000.0,11.3747,11.4358,11.3635,11.4247,134000.0
2008-12-03 10:10:00,20.56,20.58,20.51,20.55,150800.0,11.4247,11.4358,11.3969,11.4191,150800.0
2008-12-03 10:15:00,20.55,20.61,20.53,20.57,161800.0,11.4191,11.4525,11.408,11.4302,161800.0
2008-12-03 10:20:00,20.56,20.61,20.55,20.58,120600.0,11.4247,11.4525,11.4191,11.4358,120600.0
2008-12-03 10:25:00,20.58,20.67,20.57,20.67,161900.0,11.4358,11.4858,11.4302,11.4858,161900.0
2008-12-03 10:30:00,20.66,20.67,20.59,20.61,121800.0,11.4802,11.4858,11.4413,11.4525,121800.0
2008-12-03 10:35:00,20.6,20.64,20.54,20.57,162300.0,11.4469,11.4691,11.4136,11.4302,162300.0
2008-12-03 10:40:00,20.56,20.63,20.55,20.62,125900.0,11.4247,11.4636,11.4191,11.458,125900.0
2008-12-03 10:45:00,20.62,20.65,20.58,20.62,120100.0,11.458,11.4747,11.4358,11.458,120100.0
2008-12-03 10:50:00,20.62,20.81,20.61,20.79,196200.0,11.458,11.5636,11.4525,11.5525,196200.0
2008-12-03 10:55:00,20.79,20.85,20.74,20.83,140600.0,11.5525,11.5858,11.5247,11.5747,140600.0
2008-12-03 11:00:00,20.84,20.87,20.8,20.87,1037400.0,11.5803,11.5969,11.558,11.5969,1037400.0
2008-12-03 11:05:00,20.87,20.92,20.83,20.91,165300.0,11.5969,11.6247,11.5747,11.6192,165300.0
2008-12-03 11:10:00,20.91,21.06,20.91,21.04,192100.0,11.6192,11.7025,11.6192,11.6914,192100.0
2008-12-03 11:15:00,21.03,21.11,21.01,21.11,218600.0,11.6858,11.7303,11.6747,11.7303,218600.0
2008-12-03 11:20:00,21.11,21.19,21.05,21.15,311700.0,11.7303,11.7747,11.697,11.7525,311700.0
2008-12-03 11:25:00,21.15,21.22,21.1,21.14,261900.0,11.7525,11.7914,11.7247,11.747,261900.0
2008-12-03 11:30:00,21.14,21.25,21.13,21.23,397900.0,11.747,11.8081,11.7414,11.797,397900.0
2008-12-03 11:35:00,21.23,21.23,21.12,21.15,316800.0,11.797,11.797,11.7358,11.7525,316800.0
2008-12-03 11:40:00,21.15,21.23,21.14,21.22,255400.0,11.7525,11.797,11.747,11.7914,255400.0
2008-12-03 11:45:00,21.21,21.25,21.18,21.24,423400.0,11.7859,11.8081,11.7692,11.8025,423400.0
2008-12-03 11:50:00,21.24,21.32,21.19,21.32,236400.0,11.8025,11.847,11.7747,11.847,236400.0
2008-12-03 11:55:00,21.31,21.42,21.28,21.41,259500.0,11.8414,11.9026,11.8248,11.897,259500.0
2008-12-03 12:00:00,21.4,21.45,21.36,21.43,416200.0,11.8914,11.9192,11.8692,11.9081,416200.0
2008-12-03 12:05:00,21.43,21.44,21.24,21.31,249300.0,11.9081,11.9137,11.8025,11.8414,249300.0
2008-12-03 12:10:00,21.3,21.38,21.29,21.31,364400.0,11.8359,11.8803,11.8303,11.8414,364400.0
2008-12-03 12:15:00,21.31,21.32,21.19,21.19,198800.0,11.8414,11.847,11.7747,11.7747,198800.0
2008-12-03 12:20:00,21.19,21.25,21.17,21.21,182500.0,11.7747,11.8081,11.7636,11.7859,182500.0
2008-12-03 12:25:00,21.2,21.3,21.2,21.26,116300.0,11.7803,11.8359,11.7803,11.8136,116300.0
2008-12-03 12:30:00,21.26,21.31,21.26,21.28,100900.0,11.8136,11.8414,11.8136,11.8248,100900.0
2008-12-03 12:35:00,21.28,21.31,21.19,21.2,447700.0,11.8248,11.8414,11.7747,11.7803,447700.0
2008-12-03 12:40:00,21.19,21.19,21.07,21.09,151600.0,11.7747,11.7747,11.7081,11.7192,151600.0
2008-12-03 12:45:00,21.09,21.16,21.08,21.12,115300.0,11.7192,11.7581,11.7136,11.7358,115300.0
2008-12-03 12:50:00,21.11,21.15,21.07,21.14,177700.0,11.7303,11.7525,11.7081,11.747,177700.0
2008-12-03 12:55:00,21.13,21.18,21.1,21.12,151000.0,11.7414,11.7692,11.7247,11.7358,151000.0
2008-12-03 13:00:00,21.12,21.17,21.09,21.15,440600.0,11.7358,11.7636,11.7192,11.7525,440600.0
2008-12-03 13:05:00,21.15,21.16,21.09,21.13,316900.0,11.7525,11.7581,11.7192,11.7414,316900.0
2008-12-03 13:10:00,21.13,21.14,21.09,21.09,221800.0,11.7414,11.747,11.7192,11.7192,221800.0
2008-12-03 13:15:00,21.09,21.1,20.98,20.98,276300.0,11.7192,11.7247,11.6581,11.6581,276300.0
2008-12-03 13:20:00,20.99,21.03,20.89,20.9,219200.0,11.6636,11.6858,11.608,11.6136,219200.0
2008-12-03 13:25:00,20.9,20.92,20.85,20.87,246200.0,11.6136,11.6247,11.5858,11.5969,246200.0
2008-12-03 13:30:00,20.87,20.91,20.78,20.84,456600.0,11.5969,11.6192,11.5469,11.5803,456600.0
2008-12-03 13:35:00,20.83,20.85,20.78,20.81,197500.0,11.5747,11.5858,11.5469,11.5636,197500.0
2008-12-03 13:40:00,20.8,20.8,20.7,20.76,233300.0,11.558,11.558,11.5025,11.5358,233300.0
2008-12-03 13:45:00,20.75,20.77,20.7,20.7,211200.0,11.5302,11.5414,11.5025,11.5025,211200.0
2008-12-03 13:50:00,20.7,20.71,20.59,20.69,345300.0,11.5025,11.508,11.4413,11.4969,345300.0
2008-12-03 13:55:00,20.7,20.8,20.69,20.77,271300.0,11.5025,11.558,11.4969,11.5414,271300.0
2008-12-03 14:00:00,20.77,20.82,20.75,20.77,261100.0,11.5414,11.5691,11.5302,11.5414,261100.0
2008-12-03 14:05:00,20.78,20.8,20.68,20.76,170500.0,11.5469,11.558,11.4914,11.5358,170500.0
2008-12-03 14:10:00,20.75,20.83,20.75,20.78,205500.0,11.5302,11.5747,11.5302,11.5469,205500.0
2008-12-03 14:15:00,20.78,20.9,20.76,20.85,189800.0,11.5469,11.6136,11.5358,11.5858,189800.0
2008-12-03 14:20:00,20.86,20.91,20.85,20.88,239600.0,11.5914,11.6192,11.5858,11.6025,239600.0
2008-12-03 14:25:00,20.88,21.01,20.88,21.0,296800.0,11.6025,11.6747,11.6025,11.6692,296800.0
2008-12-03 14:30:00,21.0,21.13,20.99,21.08,279200.0,11.6692,11.7414,11.6636,11.7136,279200.0
2008-12-03 14:35:00,21.08,21.1,20.96,21.01,157400.0,11.7136,11.7247,11.6469,11.6747,157400.0
2008-12-03 14:40:00,21.01,21.04,20.93,20.98,256000.0,11.6747,11.6914,11.6303,11.6581,256000.0
2008-12-03 14:45:00,20.98,21.02,20.95,20.96,375600.0,11.6581,11.6803,11.6414,11.6469,375600.0
2008-12-03 14:50:00,20.97,21.05,20.97,20.99,395700.0,11.6525,11.697,11.6525,11.6636,395700.0
2008-12-03 14:55:00,21.0,21.01,20.84,20.84,126800.0,11.6692,11.6747,11.5803,11.5803,126800.0
2008-12-03 15:00:00,20.84,20.88,20.75,20.78,151700.0,11.5803,11.6025,11.5302,11.5469,151700.0
2008-12-03 15:05:00,20.79,21.01,20.78,21.0,281800.0,11.5525,11.6747,11.5469,11.6692,281800.0
2008-12-03 15:10:00,21.0,21.08,20.98,21.06,451900.0,11.6692,11.7136,11.6581,11.7025,451900.0
2008-12-03 15:15:00,21.06,21.14,21.05,21.13,430900.0,11.7025,11.747,11.697,11.7414,430900.0
2008-12-03 15:20:00,21.13,21.19,21.06,21.07,790800.0,11.7414,11.7747,11.7025,11.7081,790800.0
2008-12-03 15:25:00,21.07,21.26,21.05,21.25,244000.0,11.7081,11.8136,11.697,11.8081,244000.0
2008-12-03 15:30:00,21.25,21.3,21.16,21.29,409600.0,11.8081,11.8359,11.7581,11.8303,409600.0
2008-12-03 15:35:00,21.29,21.39,21.25,21.39,407900.0,11.8303,11.8859,11.8081,11.8859,407900.0
2008-12-03 15:40:00,21.38,21.52,21.37,21.48,571100.0,11.8803,11.9581,11.8748,11.9359,571100.0
2008-12-03 15:45:00,21.48,21.56,21.39,21.48,945800.0,11.9359,11.9803,11.8859,11.9359,945800.0
2008-12-03 15:50:00,21.49,21.64,21.45,21.63,1633700.0,11.9414,12.0248,11.9192,12.0192,1633700.0
2008-12-03 15:55:00,21.63,21.82,21.61,21.65,1800200.0,12.0192,12.1248,12.0081,12.0304,1800200.0
2008-12-04 09:30:00,21.45,21.45,21.12,21.27,234800.0,11.9192,11.9192,11.7358,11.8192,234800.0
2008-12-04 09:35:00,21.27,21.37,21.24,21.28,144400.0,11.8192,11.8748,11.8025,11.8248,144400.0
2008-12-04 09:40:00,21.26,21.53,21.26,21.46,152200.0,11.8136,11.9637,11.8136,11.9248,152200.0
2008-12-04 09:45:00,21.46,21.49,21.36,21.44,210200.0,11.9248,11.9414,11.8692,11.9137,210200.0
2008-12-04 09:50:00,21.43,21.5,21.35,21.39,261400.0,11.9081,11.947,11.8637,11.8859,261400.0
2008-12-04 09:55:00,21.4,21.4,21.27,21.3,142200.0,11.8914,11.8914,11.8192,11.8359,142200.0
2008-12-04 10:00:00,21.3,21.4,21.27,21.36,160700.0,11.8359,11.8914,11.8192,11.8692,160700.0
2008-12-04 10:05:00,21.36,21.4,21.25,21.25,184300.0,11.8692,11.8914,11.8081,11.8081,184300.0
2008-12-04 10:10:00,21.25,21.29,21.15,21.16,243600.0,11.8081,11.8303,11.7525,11.7581,243600.0
2008-12-04 10:15:00,21.17,21.2,21.13,21.18,186100.0,11.7636,11.7803,11.7414,11.7692,186100.0
2008-12-04 10:20:00,21.18,21.28,21.17,21.27,249700.0,11.7692,11.8248,11.7636,11.8192,249700.0
2008-12-04 10:25:00,21.28,21.31,21.23,21.24,209500.0,11.8248,11.8414,11.797,11.8025,209500.0
2008-12-04 10:30:00,21.25,21.25,21.13,21.22,346400.0,11.8081,11.8081,11.7414,11.7914,346400.0
2008-12-04 10:35:00,21.21,21.31,21.17,21.29,206700.0,11.7859,11.8414,11.7636,11.8303,206700.0
2008-12-04 10:40:00,21.28,21.34,21.2,21.21,174400.0,11.8248,11.8581,11.7803,11.7859,174400.0
2008-12-04 10:45:00,21.24,21.25,21.2,21.21,104400.0,11.8025,11.8081,11.7803,11.7859,104400.0
2008-12-04 10:50:00,21.21,21.31,21.19,21.26,294200.0,11.7859,11.8414,11.7747,11.8136,294200.0
2008-12-04 10:55:00,21.26,21.32,21.24,21.27,264200.0,11.8136,11.847,11.8025,11.8192,264200.0
2008-12-04 11:00:00,21.26,21.32,21.24,21.25,169400.0,11.8136,11.847,11.8025,11.8081,169400.0
2008-12-04 11:05:00,21.25,21.27,21.23,21.26,229400.0,11.8081,11.8192,11.797,11.8136,229400.0
2008-12-04 11:10:00,21.25,21.3,21.24,21.28,165800.0,11.8081,11.8359,11.8025,11.8248,165800.0
2008-12-04 11:15:00,21.28,21.31,21.25,21.27,128600.0,11.8248,11.8414,11.8081,11.8192,128600.0
2008-12-04 11:20:00,21.27,21.38,21.25,21.35,172800.0,11.8192,11.8803,11.8081,11.8637,172800.0
2008-12-04 11:25:00,21.36,21.39,21.32,21.35,84200.0,11.8692,11.8859,11.847,11.8637,84200.0
2008-12-04 11:30:00,21.35,21.35,21.22,21.31,173800.0,11.8637,11.8637,11.7914,11.8414,173800.0
2008-12-04 11:35:00,21.31,21.32,21.25,21.25,176100.0,11.8414,11.847,11.8081,11.8081,176100.0
2008-12-04 11:40:00,21.25,21.32,21.24,21.26,205600.0,11.8081,11.847,11.8025,11.8136,205600.0
2008-12-04 11:45:00,21.26,21.29,21.23,21.28,166500.0,11.8136,11.8303,11.797,11.8248,166500.0
2008-12-04 11:50:00,21.28,21.34,21.26,21.33,140600.0,11.8248,11.8581,11.8136,11.8525,140600.0
2008-12-04 11:55:00,21.33,21.41,21.3,21.31,160400.0,11.8525,11.897,11.8359,11.8414,160400.0
2008-12-04 12:00:00,21.31,21.32,21.25,21.26,149900.0,11.8414,11.847,11.8081,11.8136,149900.0
2008-12-04 12:05:00,21.26,21.27,21.23,21.25,108100.0,11.8136,11.8192,11.797,11.8081,108100.0
2008-12-04 12:10:00,21.24,21.25,21.2,21.21,125000.0,11.8025,11.8081,11.7803,11.7859,125000.0
2008-12-04 12:15:00,21.2,21.27,21.2,21.24,66900.0,11.7803,11.8192,11.7803,11.8025,66900.0
2008-12-04 12:20:00,21.23,21.34,21.2,21.34,131400.0,11.797,11.8581,11.7803,11.8581,131400.0
2008-12-04 12:25:00,21.34,21.36,21.3,21.33,103000.0,11.8581,11.8692,11.8359,11.8525,103000.0
2008-12-04 12:30:00,21.33,21.35,21.27,21.35,91400.0,11.8525,11.8637,11.8192,11.8637,91400.0
2008-12-04 12:35:00,21.34,21.35,21.26,21.3,111700.0,11.8581,11.8637,11.8136,11.8359,111700.0
2008-12-04 12:40:00,21.3,21.36,21.29,21.33,46700.0,11.8359,11.8692,11.8303,11.8525,46700.0
2008-12-04 12:45:00,21.33,21.36,21.28,21.28,38200.0,11.8525,11.8692,11.8248,11.8248,38200.0
2008-12-04 12:50:00,21.28,21.33,21.27,21.33,95600.0,11.8248,11.8525,11.8192,11.8525,95600.0
2008-12-04 12:55:00,21.33,21.37,21.29,21.29,113800.0,11.8525,11.8748,11.8303,11.8303,113800.0
2008-12-04 13:00:00,21.3,21.3,21.25,21.28,89300.0,11.8359,11.8359,11.8081,11.8248,89300.0
2008-12-04 13:05:00,21.28,21.31,21.27,21.3,182800.0,11.8248,11.8414,11.8192,11.8359,182800.0
2008-12-04 13:10:00,21.3,21.31,21.22,21.24,69900.0,11.8359,11.8414,11.7914,11.8025,69900.0
2008-12-04 13:15:00,21.24,21.29,21.22,21.28,70800.0,11.8025,11.8303,11.7914,11.8248,70800.0
2008-12-04 13:20:00,21.27,21.36,21.26,21.35,107400.0,11.8192,11.8692,11.8136,11.8637,107400.0
2008-12-04 13:25:00,21.35,21.38,21.26,21.26,121700.0,11.8637,11.8803,11.8136,11.8136,121700.0
2008-12-04 13:30:00,21.26,21.26,21.2,21.21,214700.0,11.8136,11.8136,11.7803,11.7859,214700.0
2008-12-04 13:35:00,21.21,21.26,21.2,21.2,186300.0,11.7859,11.8136,11.7803,11.7803,186300.0
2008-12-04 13:40:00,21.2,21.22,21.17,21.17,267400.0,11.7803,11.7914,11.7636,11.7636,267400.0
2008-12-04 13:45:00,21.18,21.23,21.16,21.21,277500.0,11.7692,11.797,11.7581,11.7859,277500.0
2008-12-04 13:50:00,21.21,21.28,21.21,21.25,255700.0,11.7859,11.8248,11.7859,11.8081,255700.0
2008-12-04 13:55:00,21.25,21.29,21.23,21.29,175400.0,11.8081,11.8303,11.797,11.8303,175400.0
2008-12-04 14:00:00,21.28,21.3,21.24,21.29,197100.0,11.8248,11.8359,11.8025,11.8303,197100.0
2008-12-04 14:05:00,21.28,21.34,21.25,21.31,188300.0,11.8248,11.8581,11.8081,11.8414,188300.0
2008-12-04 14:10:00,21.31,21.32,21.22,21.24,174500.0,11.8414,11.847,11.7914,11.8025,174500.0
2008-12-04 14:15:00,21.24,21.25,21.15,21.18,208100.0,11.8025,11.8081,11.7525,11.7692,208100.0
2008-12-04 14:20:00,21.18,21.24,21.18,21.22,131300.0,11.7692,11.8025,11.7692,11.7914,131300.0
2008-12-04 14:25:00,21.23,21.23,21.16,21.2,161400.0,11.797,11.797,11.7581,11.7803,161400.0
2008-12-04 14:30:00,21.2,21.3,21.19,21.3,107400.0,11.7803,11.8359,11.7747,11.8359,107400.0
2008-12-04 14:35:00,21.31,21.34,21.25,21.31,133700.0,11.8414,11.8581,11.8081,11.8414,133700.0
2008-12-04 14:40:00,21.3,21.35,21.24,21.25,240100.0,11.8359,11.8637,11.8025,11.8081,240100.0
2008-12-04 14:45:00,21.25,21.28,21.17,21.25,208200.0,11.8081,11.8248,11.7636,11.8081,208200.0
2008-12-04 14:50:00,21.25,21.29,21.21,21.22,116900.0,11.8081,11.8303,11.7859,11.7914,116900.0
2008-12-04 14:55:00,21.22,21.3,21.21,21.26,285300.0,11.7914,11.8359,11.7859,11.8136,285300.0
2008-12-04 15:00:00,21.26,21.29,21.16,21.16,213700.0,11.8136,11.8303,11.7581,11.7581,213700.0
2008-12-04 15:05:00,21.16,21.16,20.96,21.0,207200.0,11.7581,11.7581,11.6469,11.6692,207200.0
2008-12-04 15:10:00,21.01,21.04,20.82,20.83,207300.0,11.6747,11.6914,11.5691,11.5747,207300.0
2008-12-04 15:15:00,20.83,20.84,20.73,20.84,230000.0,11.5747,11.5803,11.5191,11.5803,230000.0
2008-12-04 15:20:00,20.84,20.85,20.7,20.76,208100.0,11.5803,11.5858,11.5025,11.5358,208100.0
2008-12-04 15:25:00,20.77,20.83,20.64,20.65,313400.0,11.5414,11.5747,11.4691,11.4747,313400.0
2008-12-04 15:30:00,20.65,20.73,20.58,20.63,322500.0,11.4747,11.5191,11.4358,11.4636,322500.0
2008-12-04 15:35:00,20.63,20.7,20.57,20.63,367100.0,11.4636,11.5025,11.4302,11.4636,367100.0
2008-12-04 15:40:00,20.64,20.73,20.58,20.64,480000.0,11.4691,11.5191,11.4358,11.4691,480000.0
2008-12-04 15:45:00,20.65,20.72,20.59,20.68,437200.0,11.4747,11.5136,11.4413,11.4914,437200.0
2008-12-04 15:50:00,20.67,20.69,20.53,20.64,432000.0,11.4858,11.4969,11.408,11.4691,432000.0
2008-12-04 15:55:00,20.62,20.83,20.57,20.71,1052900.0,11.458,11.5747,11.4302,11.508,1052900.0
2008-12-05 09:30:00,20.73,20.98,20.31,20.52,263100.0,11.5191,11.6581,11.2858,11.4024,263100.0
2008-12-05 09:35:00,20.52,20.55,20.31,20.39,252100.0,11.4024,11.4191,11.2858,11.3302,252100.0
2008-12-05 09:40:00,20.37,20.52,20.36,20.4,192200.0,11.3191,11.4024,11.3135,11.3358,192200.0
2008-12-05 09:45:00,20.4,20.47,20.21,20.23,174100.0,11.3358,11.3747,11.2302,11.2413,174100.0
2008-12-05 09:50:00,20.23,20.48,20.21,20.44,251800.0,11.2413,11.3802,11.2302,11.358,251800.0
2008-12-05 09:55:00,20.45,20.46,20.23,20.25,196500.0,11.3635,11.3691,11.2413,11.2524,196500.0
2008-12-05 10:00:00,20.27,20.35,20.22,20.3,184800.0,11.2635,11.308,11.2357,11.2802,184800.0
2008-12-05 10:05:00,20.31,20.34,20.24,20.27,169900.0,11.2858,11.3024,11.2469,11.2635,169900.0
2008-12-05 10:10:00,20.27,20.39,20.21,20.36,224600.0,11.2635,11.3302,11.2302,11.3135,224600.0
2008-12-05 10:15:00,20.36,20.49,20.35,20.46,694000.0,11.3135,11.3858,11.308,11.3691,694000.0
2008-12-05 10:20:00,20.47,20.52,20.4,20.5,1216900.0,11.3747,11.4024,11.3358,11.3913,1216900.0
2008-12-05 10:25:00,20.5,20.62,20.47,20.55,472000.0,11.3913,11.458,11.3747,11.4191,472000.0
2008-12-05 10:30:00,20.54,20.61,20.5,20.57,306300.0,11.4136,11.4525,11.3913,11.4302,306300.0
2008-12-05 10:35:00,20.57,20.6,20.52,20.54,418500.0,11.4302,11.4469,11.4024,11.4136,418500.0
2008-12-05 10:40:00,20.54,20.57,20.38,20.43,408700.0,11.4136,11.4302,11.3246,11.3524,408700.0
2008-12-05 10:45:00,20.42,20.55,20.39,20.53,152400.0,11.3469,11.4191,11.3302,11.408,152400.0
2008-12-05 10:50:00,20.52,20.59,20.46,20.52,304600.0,11.4024,11.4413,11.3691,11.4024,304600.0
2008-12-05 10:55:00,20.51,20.61,20.5,20.55,248800.0,11.3969,11.4525,11.3913,11.4191,248800.0
2008-12-05 11:00:00,20.55,20.62,20.55,20.57,190700.0,11.4191,11.458,11.4191,11.4302,190700.0
2008-12-05 11:05:00,20.57,20.6,20.54,20.56,127800.0,11.4302,11.4469,11.4136,11.4247,127800.0
2008-12-05 11:10:00,20.57,20.67,20.55,20.6,131500.0,11.4302,11.4858,11.4191,11.4469,131500.0
2008-12-05 11:15:00,20.61,20.63,20.48,20.54,129700.0,11.4525,11.4636,11.3802,11.4136,129700.0
2008-12-05 11:20:00,20.55,20.61,20.49,20.6,224900.0,11.4191,11.4525,11.3858,11.4469,224900.0
2008-12-05 11:25:00,20.6,20.61,20.52,20.54,83900.0,11.4469,11.4525,11.4024,11.4136,83900.0
2008-12-05 11:30:00,20.54,20.54,20.47,20.5,73800.0,11.4136,11.4136,11.3747,11.3913,73800.0
2008-12-05 11:35:00,20.49,20.55,20.45,20.55,56200.0,11.3858,11.4191,11.3635,11.4191,56200.0
2008-12-05 11:40:00,20.55,20.6,20.51,20.54,93900.0,11.4191,11.4469,11.3969,11.4136,93900.0
2008-12-05 11:45:00,20.54,20.62,20.51,20.61,300800.0,11.4136,11.458,11.3969,11.4525,300800.0
2008-12-05 11:50:00,20.61,20.74,20.61,20.73,109400.0,11.4525,11.5247,11.4525,11.5191,109400.0
2008-12-05 11:55:00,20.73,20.73,20.65,20.66,59700.0,11.5191,11.5191,11.4747,11.4802,59700.0
2008-12-05 12:00:00,20.66,20.95,20.65,20.81,513300.0,11.4802,11.6414,11.4747,11.5636,513300.0
2008-12-05 12:05:00,20.81,20.81,20.75,20.8,204000.0,11.5636,11.5636,11.5302,11.558,204000.0
2008-12-05 12:10:00,20.81,20.81,20.73,20.77,118900.0,11.5636,11.5636,11.5191,11.5414,118900.0
2008-12-05 12:15:00,20.76,20.81,20.71,20.81,337500.0,11.5358,11.5636,11.508,11.5636,337500.0
2008-12-05 12:20:00,20.8,20.85,20.7,20.73,478100.0,11.558,11.5858,11.5025,11.5191,478100.0
2008-12-05 12:25:00,20.72,20.75,20.7,20.75,488800.0,11.5136,11.5302,11.5025,11.5302,488800.0
2008-12-05 12:30:00,20.74,20.74,20.54,20.54,104700.0,11.5247,11.5247,11.4136,11.4136,104700.0
2008-12-05 12:35:00,20.54,20.57,20.54,20.57,60700.0,11.4136,11.4302,11.4136,11.4302,60700.0
2008-12-05 12:40:00,20.57,20.59,20.5,20.54,93200.0,11.4302,11.4413,11.3913,11.4136,93200.0
2008-12-05 12:45:00,20.53,20.57,20.53,20.56,73500.0,11.408,11.4302,11.408,11.4247,73500.0
2008-12-05 12:50:00,20.56,20.57,20.51,20.52,66400.0,11.4247,11.4302,11.3969,11.4024,66400.0
2008-12-05 12:55:00,20.52,20.58,20.48,20.56,104500.0,11.4024,11.4358,11.3802,11.4247,104500.0
2008-12-05 13:00:00,20.57,20.66,20.56,20.65,68400.0,11.4302,11.4802,11.4247,11.4747,68400.0
2008-12-05 13:05:00,20.65,20.75,20.64,20.71,100400.0,11.4747,11.5302,11.4691,11.508,100400.0
2008-12-05 13:10:00,20.69,20.76,20.69,20.74,106200.0,11.4969,11.5358,11.4969,11.5247,106200.0
2008-12-05 13:15:00,20.74,20.75,20.7,20.72,86400.0,11.5247,11.5302,11.5025,11.5136,86400.0
2008-12-05 13:20:00,20.73,20.75,20.7,20.7,72700.0,11.5191,11.5302,11.5025,11.5025,72700.0
2008-12-05 13:25:00,20.7,20.73,20.67,20.68,167600.0,11.5025,11.5191,11.4858,11.4914,167600.0
2008-12-05 13:30:00,20.68,20.76,20.67,20.75,246500.0,11.4914,11.5358,11.4858,11.5302,246500.0
2008-12-05 13:35:00,20.74,20.76,20.67,20.68,131500.0,11.5247,11.5358,11.4858,11.4914,131500.0
2008-12-05 13:40:00,20.69,20.76,20.66,20.74,152600.0,11.4969,11.5358,11.4802,11.5247,152600.0
2008-12-05 13:45:00,20.75,20.82,20.75,20.79,157500.0,11.5302,11.5691,11.5302,11.5525,157500.0
2008-12-05 13:50:00,20.79,20.84,20.76,20.78,125500.0,11.5525,11.5803,11.5358,11.5469,125500.0
2008-12-05 13:55:00,20.79,20.88,20.78,20.82,204300.0,11.5525,11.6025,11.5469,11.5691,204300.0
2008-12-05 14:00:00,20.82,20.87,20.79,20.82,137500.0,11.5691,11.5969,11.5525,11.5691,137500.0
2008-12-05 14:05:00,20.83,20.85,20.77,20.77,107900.0,11.5747,11.5858,11.5414,11.5414,107900.0
2008-12-05 14:10:00,20.76,20.77,20.71,20.75,127400.0,11.5358,11.5414,11.508,11.5302,127400.0
2008-12-05 14:15:00,20.74,20.8,20.67,20.73,146700.0,11.5247,11.558,11.4858,11.5191,146700.0
2008-12-05 14:20:00,20.73,20.84,20.7,20.84,138600.0,11.5191,11.5803,11.5025,11.5803,138600.0
2008-12-05 14:25:00,20.83,20.88,20.8,20.81,130700.0,11.5747,11.6025,11.558,11.5636,130700.0
2008-12-05 14:30:00,20.81,20.86,20.76,20.86,92700.0,11.5636,11.5914,11.5358,11.5914,92700.0
2008-12-05 14:35:00,20.86,20.88,20.82,20.87,142400.0,11.5914,11.6025,11.5691,11.5969,142400.0
2008-12-05 14:40:00,20.87,21.0,20.87,20.97,212700.0,11.5969,11.6692,11.5969,11.6525,212700.0
2008-12-05 14:45:00,20.97,21.31,20.97,21.26,337100.0,11.6525,11.8414,11.6525,11.8136,337100.0
2008-12-05 14:50:00,21.27,21.3,21.04,21.05,312900.0,11.8192,11.8359,11.6914,11.697,312900.0
2008-12-05 14:55:00,21.03,21.15,21.03,21.09,195200.0,11.6858,11.7525,11.6858,11.7192,195200.0
2008-12-05 15:00:00,21.09,21.17,20.99,21.05,248700.0,11.7192,11.7636,11.6636,11.697,248700.0
2008-12-05 15:05:00,21.05,21.06,20.92,20.95,241800.0,11.697,11.7025,11.6247,11.6414,241800.0
2008-12-05 15:10:00,20.94,21.06,20.93,21.04,223100.0,11.6358,11.7025,11.6303,11.6914,223100.0
2008-12-05 15:15:00,21.05,21.24,21.04,21.17,266900.0,11.697,11.8025,11.6914,11.7636,266900.0
2008-12-05 15:20:00,21.17,21.18,21.06,21.15,147600.0,11.7636,11.7692,11.7025,11.7525,147600.0
2008-12-05 15:25:00,21.14,21.24,21.12,21.2,202300.0,11.747,11.8025,11.7358,11.7803,202300.0
2008-12-05 15:30:00,21.2,21.37,21.18,21.28,242500.0,11.7803,11.8748,11.7692,11.8248,242500.0
2008-12-05 15:35:00,21.28,21.41,21.25,21.37,371700.0,11.8248,11.897,11.8081,11.8748,371700.0
2008-12-05 15:40:00,21.37,21.58,21.37,21.54,532000.0,11.8748,11.9915,11.8748,11.9692,532000.0
2008-12-05 15:45:00,21.52,21.7,21.51,21.58,727800.0,11.9581,12.0581,11.9526,11.9915,727800.0
2008-12-05 15:50:00,21.57,21.6,21.4,21.49,819400.0,11.9859,12.0026,11.8914,11.9414,819400.0
2008-12-05 15:55:00,21.49,21.66,21.42,21.42,1220900.0,11.9414,12.0359,11.9026,11.9026,1220900.0
2008-12-08 09:30:00,21.64,21.77,21.64,21.74,371500.0,12.0248,12.097,12.0248,12.0804,371500.0
2008-12-08 09:35:00,21.75,22.0,21.7,21.95,771800.0,12.0859,12.2248,12.0581,12.1971,771800.0
2008-12-08 09:40:00,21.94,22.1,21.94,22.08,242100.0,12.1915,12.2804,12.1915,12.2693,242100.0
2008-12-08 09:45:00,22.08,22.22,22.08,22.19,355100.0,12.2693,12.3471,12.2693,12.3304,355100.0
2008-12-08 09:50:00,22.2,22.29,22.07,22.09,555400.0,12.336,12.386,12.2637,12.2749,555400.0
2008-12-08 09:55:00,22.1,22.15,22.0,22.08,363600.0,12.2804,12.3082,12.2248,12.2693,363600.0
2008-12-08 10:00:00,22.09,22.15,21.97,21.97,390300.0,12.2749,12.3082,12.2082,12.2082,390300.0
2008-12-08 10:05:00,21.97,22.02,21.95,21.98,409200.0,12.2082,12.236,12.1971,12.2137,409200.0
2008-12-08 10:10:00,21.98,22.0,21.94,22.0,531100.0,12.2137,12.2248,12.1915,12.2248,531100.0
2008-12-08 10:15:00,22.0,22.0,21.87,21.92,204500.0,12.2248,12.2248,12.1526,12.1804,204500.0
2008-12-08 10:20:00,21.93,21.97,21.87,21.89,246400.0,12.1859,12.2082,12.1526,12.1637,246400.0
2008-12-08 10:25:00,21.9,22.0,21.88,21.92,362700.0,12.1693,12.2248,12.1582,12.1804,362700.0
2008-12-08 10:30:00,21.92,21.93,21.86,21.9,354200.0,12.1804,12.1859,12.147,12.1693,354200.0
2008-12-08 10:35:00,21.9,21.9,21.81,21.85,309600.0,12.1693,12.1693,12.1193,12.1415,309600.0
2008-12-08 10:40:00,21.85,21.86,21.83,21.85,234400.0,12.1415,12.147,12.1304,12.1415,234400.0
2008-12-08 10:45:00,21.85,21.99,21.84,21.98,311600.0,12.1415,12.2193,12.1359,12.2137,311600.0
2008-12-08 10:50:00,21.98,22.03,21.95,21.98,174800.0,12.2137,12.2415,12.1971,12.2137,174800.0
2008-12-08 10:55:00,21.99,22.09,21.98,22.09,142400.0,12.2193,12.2749,12.2137,12.2749,142400.0
2008-12-08 11:00:00,22.09,22.09,21.98,21.98,173200.0,12.2749,12.2749,12.2137,12.2137,173200.0
2008-12-08 11:05:00,21.99,22.0,21.88,21.89,248700.0,12.2193,12.2248,12.1582,12.1637,248700.0
2008-12-08 11:10:00,21.9,21.95,21.89,21.93,240800.0,12.1693,12.1971,12.1637,12.1859,240800.0
2008-12-08 11:15:00,21.94,21.95,21.9,21.93,162200.0,12.1915,12.1971,12.1693,12.1859,162200.0
2008-12-08 11:20:00,21.93,21.95,21.89,21.93,189300.0,12.1859,12.1971,12.1637,12.1859,189300.0
2008-12-08 11:25:00,21.94,21.96,21.91,21.94,269400.0,12.1915,12.2026,12.1748,12.1915,269400.0
2008-12-08 11:30:00,21.95,22.04,21.91,21.91,227000.0,12.1971,12.2471,12.1748,12.1748,227000.0
2008-12-08 11:35:00,21.92,21.94,21.88,21.91,167700.0,12.1804,12.1915,12.1582,12.1748,167700.0
2008-12-08 11:40:00,21.92,21.92,21.82,21.85,138000.0,12.1804,12.1804,12.1248,12.1415,138000.0
2008-12-08 11:45:00,21.86,21.9,21.82,21.89,175600.0,12.147,12.1693,12.1248,12.1637,175600.0
2008-12-08 11:50:00,21.89,21.9,21.79,21.79,200200.0,12.1637,12.1693,12.1081,12.1081,200200.0
2008-12-08 11:55:00,21.8,21.8,21.69,21.75,132600.0,12.1137,12.1137,12.0526,12.0859,132600.0
2008-12-08 12:00:00,21.76,21.81,21.73,21.77,220000.0,12.0915,12.1193,12.0748,12.097,220000.0
2008-12-08 12:05:00,21.77,21.8,21.61,21.66,158200.0,12.097,12.1137,12.0081,12.0359,158200.0
2008-12-08 12:10:00,21.67,21.77,21.61,21.75,195900.0,12.0415,12.097,12.0081,12.0859,195900.0
2008-12-08 12:15:00,21.73,21.81,21.7,21.78,79300.0,12.0748,12.1193,12.0581,12.1026,79300.0
2008-12-08 12:20:00,21.79,21.82,21.78,21.79,102000.0,12.1081,12.1248,12.1026,12.1081,102000.0
2008-12-08 12:25:00,21.8,21.86,21.78,21.86,84000.0,12.1137,12.147,12.1026,12.147,84000.0
2008-12-08 12:30:00,21.86,21.9,21.84,21.87,66800.0,12.147,12.1693,12.1359,12.1526,66800.0
2008-12-08 12:35:00,21.87,21.88,21.8,21.83,113800.0,12.1526,12.1582,12.1137,12.1304,113800.0
2008-12-08 12:40:00,21.83,21.9,21.81,21.87,82400.0,12.1304,12.1693,12.1193,12.1526,82400.0
2008-12-08 12:45:00,21.88,21.95,21.84,21.84,105300.0,12.1582,12.1971,12.1359,12.1359,105300.0
2008-12-08 12:50:00,21.84,21.89,21.73,21.79,214200.0,12.1359,12.1637,12.0748,12.1081,214200.0
2008-12-08 12:55:00,21.79,21.8,21.73,21.73,75300.0,12.1081,12.1137,12.0748,12.0748,75300.0
2008-12-08 13:00:00,21.74,21.86,21.74,21.86,75900.0,12.0804,12.147,12.0804,12.147,75900.0
2008-12-08 13:05:00,21.86,21.92,21.78,21.89,157900.0,12.147,12.1804,12.1026,12.1637,157900.0
2008-12-08 13:10:00,21.9,21.98,21.81,21.81,202300.0,12.1693,12.2137,12.1193,12.1193,202300.0
2008-12-08 13:15:00,21.82,21.85,21.74,21.75,150500.0,12.1248,12.1415,12.0804,12.0859,150500.0
2008-12-08 13:20:00,21.75,21.82,21.73,21.77,156200.0,12.0859,12.1248,12.0748,12.097,156200.0
2008-12-08 13:25:00,21.78,21.85,21.77,21.8,158800.0,12.1026,12.1415,12.097,12.1137,158800.0
2008-12-08 13:30:00,21.81,21.81,21.66,21.71,129300.0,12.1193,12.1193,12.0359,12.0637,129300.0
2008-12-08 13:35:00,21.71,21.78,21.66,21.75,111300.0,12.0637,12.1026,12.0359,12.0859,111300.0
2008-12-08 13:40:00,21.78,21.92,21.76,21.9,148400.0,12.1026,12.1804,12.0915,12.1693,148400.0
2008-12-08 13:45:00,21.9,21.93,21.85,21.86,95300.0,12.1693,12.1859,12.1415,12.147,95300.0
2008-12-08 13:50:00,21.87,21.88,21.77,21.79,120600.0,12.1526,12.1582,12.097,12.1081,120600.0
2008-12-08 13:55:00,21.78,21.85,21.74,21.82,109200.0,12.1026,12.1415,12.0804,12.1248,109200.0
2008-12-08 14:00:00,21.81,21.9,21.78,21.88,129700.0,12.1193,12.1693,12.1026,12.1582,129700.0
2008-12-08 14:05:00,21.88,21.95,21.87,21.91,107500.0,12.1582,12.1971,12.1526,12.1748,107500.0
2008-12-08 14:10:00,21.92,21.93,21.89,21.89,79100.0,12.1804,12.1859,12.1637,12.1637,79100.0
2008-12-08 14:15:00,21.9,21.93,21.86,21.9,81900.0,12.1693,12.1859,12.147,12.1693,81900.0
2008-12-08 14:20:00,21.9,22.0,21.9,21.99,156700.0,12.1693,12.2248,12.1693,12.2193,156700.0
2008-12-08 14:25:00,21.99,22.0,21.89,21.95,129600.0,12.2193,12.2248,12.1637,12.1971,129600.0
2008-12-08 14:30:00,21.95,21.98,21.87,21.9,128000.0,12.1971,12.2137,12.1526,12.1693,128000.0
2008-12-08 14:35:00,21.9,21.97,21.87,21.93,104800.0,12.1693,12.2082,12.1526,12.1859,104800.0
2008-12-08 14:40:00,21.93,22.02,21.91,22.0,115800.0,12.1859,12.236,12.1748,12.2248,115800.0
2008-12-08 14:45:00,22.0,22.12,21.93,22.08,148000.0,12.2248,12.2915,12.1859,12.2693,148000.0
2008-12-08 14:50:00,22.09,22.11,22.06,22.09,142500.0,12.2749,12.286,12.2582,12.2749,142500.0
2008-12-08 14:55:00,22.09,22.14,22.05,22.14,151100.0,12.2749,12.3026,12.2526,12.3026,151100.0
2008-12-08 15:00:00,22.14,22.17,22.03,22.16,196800.0,12.3026,12.3193,12.2415,12.3137,196800.0
2008-12-08 15:05:00,22.15,22.2,22.09,22.19,172600.0,12.3082,12.336,12.2749,12.3304,172600.0
2008-12-08 15:10:00,22.19,22.25,22.13,22.18,308400.0,12.3304,12.3638,12.2971,12.3249,308400.0
2008-12-08 15:15:00,22.19,22.23,22.12,22.13,317500.0,12.3304,12.3526,12.2915,12.2971,317500.0
2008-12-08 15:20:00,22.14,22.18,22.06,22.08,290100.0,12.3026,12.3249,12.2582,12.2693,290100.0
2008-12-08 15:25:00,22.08,22.08,21.97,21.99,394700.0,12.2693,12.2693,12.2082,12.2193,394700.0
2008-12-08 15:30:00,21.98,22.02,21.89,22.01,405800.0,12.2137,12.236,12.1637,12.2304,405800.0
2008-12-08 15:35:00,22.01,22.07,21.88,21.91,472300.0,12.2304,12.2637,12.1582,12.1748,472300.0
2008-12-08 15:40:00,21.92,22.1,21.9,22.08,1060200.0,12.1804,12.2804,12.1693,12.2693,1060200.0
2008-12-08 15:45:00,22.08,22.12,21.91,21.97,830400.0,12.2693,12.2915,12.1748,12.2082,830400.0
2008-12-08 15:50:00,21.97,22.07,21.95,22.06,640100.0,12.2082,12.2637,12.1971,12.2582,640100.0
2008-12-08 15:55:00,22.07,22.14,21.9,21.94,838700.0,12.2637,12.3026,12.1693,12.1915,838700.0
2008-12-09 09:30:00,22.34,22.34,21.92,21.94,335700.0,12.4138,12.4138,12.1804,12.1915,335700.0
2008-12-09 09:35:00,21.95,22.04,21.94,21.98,189800.0,12.1971,12.2471,12.1915,12.2137,189800.0
2008-12-09 09:40:00,21.98,22.03,21.9,21.99,217200.0,12.2137,12.2415,12.1693,12.2193,217200.0
2008-12-09 09:45:00,21.99,22.0,21.86,21.86,134600.0,12.2193,12.2248,12.147,12.147,134600.0
2008-12-09 09:50:00,21.87,21.95,21.75,21.76,195500.0,12.1526,12.1971,12.0859,12.0915,195500.0
2008-12-09 09:55:00,21.76,21.77,21.67,21.69,196800.0,12.0915,12.097,12.0415,12.0526,196800.0
2008-12-09 10:00:00,21.68,21.83,21.68,21.8,263500.0,12.047,12.1304,12.047,12.1137,263500.0
2008-12-09 10:05:00,21.81,21.81,21.67,21.67,208400.0,12.1193,12.1193,12.0415,12.0415,208400.0
2008-12-09 10:10:00,21.68,21.72,21.64,21.71,230700.0,12.047,12.0693,12.0248,12.0637,230700.0
2008-12-09 10:15:00,21.71,21.73,21.58,21.58,384400.0,12.0637,12.0748,11.9915,11.9915,384400.0
2008-12-09 10:20:00,21.58,21.59,21.49,21.51,512100.0,11.9915,11.997,11.9414,11.9526,512100.0
2008-12-09 10:25:00,21.5,21.5,21.4,21.43,367600.0,11.947,11.947,11.8914,11.9081,367600.0
2008-12-09 10:30:00,21.43,21.54,21.42,21.54,360900.0,11.9081,11.9692,11.9026,11.9692,360900.0
2008-12-09 10:35:00,21.55,21.58,21.49,21.5,302200.0,11.9748,11.9915,11.9414,11.947,302200.0
2008-12-09 10:40:00,21.51,21.55,21.46,21.48,221500.0,11.9526,11.9748,11.9248,11.9359,221500.0
2008-12-09 10:45:00,21.49,21.53,21.41,21.45,257500.0,11.9414,11.9637,11.897,11.9192,257500.0
2008-12-09 10:50:00,21.45,21.47,21.41,21.44,229400.0,11.9192,11.9303,11.897,11.9137,229400.0
2008-12-09 10:55:00,21.44,21.52,21.41,21.48,124300.0,11.9137,11.9581,11.897,11.9359,124300.0
2008-12-09 11:00:00,21.48,21.51,21.44,21.44,198000.0,11.9359,11.9526,11.9137,11.9137,198000.0
2008-12-09 11:05:00,21.44,21.46,21.42,21.42,150900.0,11.9137,11.9248,11.9026,11.9026,150900.0
2008-12-09 11:10:00,21.43,21.43,21.32,21.35,264600.0,11.9081,11.9081,11.847,11.8637,264600.0
2008-12-09 11:15:00,21.35,21.35,21.23,21.26,258900.0,11.8637,11.8637,11.797,11.8136,258900.0
2008-12-09 11:20:00,21.27,21.33,21.25,21.25,210500.0,11.8192,11.8525,11.8081,11.8081,210500.0
2008-12-09 11:25:00,21.26,21.29,21.25,21.27,269200.0,11.8136,11.8303,11.8081,11.8192,269200.0
2008-12-09 11:30:00,21.27,21.33,21.26,21.26,196900.0,11.8192,11.8525,11.8136,11.8136,196900.0
2008-12-09 11:35:00,21.27,21.31,21.21,21.21,314700.0,11.8192,11.8414,11.7859,11.7859,314700.0
2008-12-09 11:40:00,21.22,21.35,21.2,21.35,206200.0,11.7914,11.8637,11.7803,11.8637,206200.0
2008-12-09 11:45:00,21.35,21.38,21.27,21.27,101400.0,11.8637,11.8803,11.8192,11.8192,101400.0
2008-12-09 11:50:00,21.28,21.36,21.19,21.19,267400.0,11.8248,11.8692,11.7747,11.7747,267400.0
2008-12-09 11:55:00,21.19,21.23,21.17,21.2,268800.0,11.7747,11.797,11.7636,11.7803,268800.0
2008-12-09 12:00:00,21.19,21.2,21.14,21.18,156500.0,11.7747,11.7803,11.747,11.7692,156500.0
2008-12-09 12:05:00,21.17,21.21,21.16,21.16,167400.0,11.7636,11.7859,11.7581,11.7581,167400.0
2008-12-09 12:10:00,21.16,21.2,21.15,21.19,250700.0,11.7581,11.7803,11.7525,11.7747,250700.0
2008-12-09 12:15:00,21.19,21.19,21.14,21.18,447300.0,11.7747,11.7747,11.747,11.7692,447300.0
2008-12-09 12:20:00,21.18,21.19,21.1,21.14,267300.0,11.7692,11.7747,11.7247,11.747,267300.0
2008-12-09 12:25:00,21.14,21.14,21.03,21.07,173100.0,11.747,11.747,11.6858,11.7081,173100.0
2008-12-09 12:30:00,21.07,21.2,21.07,21.12,329200.0,11.7081,11.7803,11.7081,11.7358,329200.0
2008-12-09 12:35:00,21.12,21.17,21.08,21.17,203800.0,11.7358,11.7636,11.7136,11.7636,203800.0
2008-12-09 12:40:00,21.17,21.21,21.15,21.2,109700.0,11.7636,11.7859,11.7525,11.7803,109700.0
2008-12-09 12:45:00,21.2,21.21,21.1,21.13,192100.0,11.7803,11.7859,11.7247,11.7414,192100.0
2008-12-09 12:50:00,21.13,21.21,21.12,21.16,113400.0,11.7414,11.7859,11.7358,11.7581,113400.0
2008-12-09 12:55:00,21.17,21.18,21.06,21.08,124800.0,11.7636,11.7692,11.7025,11.7136,124800.0
2008-12-09 13:00:00,21.08,21.1,21.01,21.06,181200.0,11.7136,11.7247,11.6747,11.7025,181200.0
2008-12-09 13:05:00,21.05,21.15,21.05,21.13,193600.0,11.697,11.7525,11.697,11.7414,193600.0
2008-12-09 13:10:00,21.12,21.17,21.11,21.12,208700.0,11.7358,11.7636,11.7303,11.7358,208700.0
2008-12-09 13:15:00,21.11,21.13,21.07,21.08,111700.0,11.7303,11.7414,11.7081,11.7136,111700.0
2008-12-09 13:20:00,21.07,21.11,21.06,21.1,175900.0,11.7081,11.7303,11.7025,11.7247,175900.0
2008-12-09 13:25:00,21.1,21.12,21.06,21.09,126000.0,11.7247,11.7358,11.7025,11.7192,126000.0
2008-12-09 13:30:00,21.08,21.1,21.01,21.02,153500.0,11.7136,11.7247,11.6747,11.6803,153500.0
2008-12-09 13:35:00,21.02,21.07,20.97,21.06,300100.0,11.6803,11.7081,11.6525,11.7025,300100.0
2008-12-09 13:40:00,21.06,21.06,20.99,21.04,206500.0,11.7025,11.7025,11.6636,11.6914,206500.0
2008-12-09 13:45:00,21.03,21.12,21.0,21.11,181100.0,11.6858,11.7358,11.6692,11.7303,181100.0
2008-12-09 13:50:00,21.12,21.12,21.0,21.07,254300.0,11.7358,11.7358,11.6692,11.7081,254300.0
2008-12-09 13:55:00,21.06,21.15,21.02,21.06,240300.0,11.7025,11.7525,11.6803,11.7025,240300.0
2008-12-09 14:00:00,21.06,21.06,20.96,21.0,190200.0,11.7025,11.7025,11.6469,11.6692,190200.0
2008-12-09 14:05:00,21.0,21.0,20.87,20.9,221500.0,11.6692,11.6692,11.5969,11.6136,221500.0
2008-12-09 14:10:00,20.9,20.92,20.81,20.82,248700.0,11.6136,11.6247,11.5636,11.5691,248700.0
2008-12-09 14:15:00,20.82,20.84,20.8,20.8,231300.0,11.5691,11.5803,11.558,11.558,231300.0
2008-12-09 14:20:00,20.81,20.81,20.77,20.78,234700.0,11.5636,11.5636,11.5414,11.5469,234700.0
2008-12-09 14:25:00,20.79,20.8,20.74,20.75,211500.0,11.5525,11.558,11.5247,11.5302,211500.0
2008-12-09 14:30:00,20.75,20.75,20.6,20.61,332900.0,11.5302,11.5302,11.4469,11.4525,332900.0
2008-12-09 14:35:00,20.61,20.66,20.58,20.58,488900.0,11.4525,11.4802,11.4358,11.4358,488900.0
2008-12-09 14:40:00,20.58,20.59,20.45,20.48,377000.0,11.4358,11.4413,11.3635,11.3802,377000.0
2008-12-09 14:45:00,20.48,20.5,20.37,20.48,529500.0,11.3802,11.3913,11.3191,11.3802,529500.0
2008-12-09 14:50:00,20.49,20.52,20.42,20.45,536900.0,11.3858,11.4024,11.3469,11.3635,536900.0
2008-12-09 14:55:00,20.44,20.58,20.42,20.56,452500.0,11.358,11.4358,11.3469,11.4247,452500.0
2008-12-09 15:00:00,20.57,20.6,20.52,20.59,484500.0,11.4302,11.4469,11.4024,11.4413,484500.0
2008-12-09 15:05:00,20.58,20.61,20.5,20.59,330600.0,11.4358,11.4525,11.3913,11.4413,330600.0
2008-12-09 15:10:00,20.59,20.59,20.45,20.48,359000.0,11.4413,11.4413,11.3635,11.3802,359000.0
2008-12-09 15:15:00,20.47,20.52,20.34,20.51,423100.0,11.3747,11.4024,11.3024,11.3969,423100.0
2008-12-09 15:20:00,20.51,20.51,20.33,20.34,463200.0,11.3969,11.3969,11.2969,11.3024,463200.0
2008-12-09 15:25:00,20.34,20.37,20.27,20.32,392500.0,11.3024,11.3191,11.2635,11.2913,392500.0
2008-12-09 15:30:00,20.32,20.41,20.25,20.39,445600.0,11.2913,11.3413,11.2524,11.3302,445600.0
2008-12-09 15:35:00,20.39,20.5,20.38,20.48,518900.0,11.3302,11.3913,11.3246,11.3802,518900.0
2008-12-09 15:40:00,20.48,20.52,20.47,20.49,619700.0,11.3802,11.4024,11.3747,11.3858,619700.0
2008-12-09 15:45:00,20.48,20.5,20.43,20.46,450300.0,11.3802,11.3913,11.3524,11.3691,450300.0
2008-12-09 15:50:00,20.46,20.51,20.45,20.47,603200.0,11.3691,11.3969,11.3635,11.3747,603200.0
2008-12-09 15:55:00,20.46,20.47,20.31,20.39,1099700.0,11.3691,11.3747,11.2858,11.3302,1099700.0
2008-12-10 09:30:00,21.1,21.25,20.91,21.07,630500.0,11.7247,11.8081,11.6192,11.7081,630500.0
2008-12-10 09:35:00,21.06,21.08,20.92,21.01,422000.0,11.7025,11.7136,11.6247,11.6747,422000.0
2008-12-10 09:40:00,21.0,21.02,20.97,21.01,438600.0,11.6692,11.6803,11.6525,11.6747,438600.0
2008-12-10 09:45:00,21.01,21.02,20.97,21.0,685600.0,11.6747,11.6803,11.6525,11.6692,685600.0
2008-12-10 09:50:00,21.0,21.1,20.98,21.02,1411600.0,11.6692,11.7247,11.6581,11.6803,1411600.0
2008-12-10 09:55:00,21.02,21.11,21.0,21.02,654000.0,11.6803,11.7303,11.6692,11.6803,654000.0
2008-12-10 10:00:00,21.02,21.09,21.01,21.07,742800.0,11.6803,11.7192,11.6747,11.7081,742800.0
2008-12-10 10:05:00,21.07,21.27,21.05,21.27,388200.0,11.7081,11.8192,11.697,11.8192,388200.0
2008-12-10 10:10:00,21.27,21.34,21.22,21.34,365100.0,11.8192,11.8581,11.7914,11.8581,365100.0
2008-12-10 10:15:00,21.33,21.45,21.32,21.43,380100.0,11.8525,11.9192,11.847,11.9081,380100.0
2008-12-10 10:20:00,21.44,21.54,21.43,21.53,384500.0,11.9137,11.9692,11.9081,11.9637,384500.0
2008-12-10 10:25:00,21.53,21.55,21.46,21.5,322800.0,11.9637,11.9748,11.9248,11.947,322800.0
2008-12-10 10:30:00,21.5,21.52,21.45,21.5,330900.0,11.947,11.9581,11.9192,11.947,330900.0
2008-12-10 10:35:00,21.49,21.51,21.37,21.43,323400.0,11.9414,11.9526,11.8748,11.9081,323400.0
2008-12-10 10:40:00,21.43,21.46,21.25,21.25,284700.0,11.9081,11.9248,11.8081,11.8081,284700.0
2008-12-10 10:45:00,21.25,21.29,21.23,21.23,212200.0,11.8081,11.8303,11.797,11.797,212200.0
2008-12-10 10:50:00,21.23,21.25,21.18,21.2,600600.0,11.797,11.8081,11.7692,11.7803,600600.0
2008-12-10 10:55:00,21.19,21.23,21.15,21.2,262600.0,11.7747,11.797,11.7525,11.7803,262600.0
2008-12-10 11:00:00,21.2,21.31,21.18,21.25,243000.0,11.7803,11.8414,11.7692,11.8081,243000.0
2008-12-10 11:05:00,21.25,21.26,21.15,21.16,337300.0,11.8081,11.8136,11.7525,11.7581,337300.0
2008-12-10 11:10:00,21.15,21.16,21.05,21.06,316100.0,11.7525,11.7581,11.697,11.7025,316100.0
2008-12-10 11:15:00,21.05,21.13,21.05,21.1,349900.0,11.697,11.7414,11.697,11.7247,349900.0
2008-12-10 11:20:00,21.09,21.23,21.09,21.22,232800.0,11.7192,11.797,11.7192,11.7914,232800.0
2008-12-10 11:25:00,21.22,21.28,21.2,21.27,189400.0,11.7914,11.8248,11.7803,11.8192,189400.0
2008-12-10 11:30:00,21.27,21.35,21.26,21.31,193400.0,11.8192,11.8637,11.8136,11.8414,193400.0
2008-12-10 11:35:00,21.31,21.38,21.31,21.37,168700.0,11.8414,11.8803,11.8414,11.8748,168700.0
2008-12-10 11:40:00,21.36,21.4,21.32,21.38,241700.0,11.8692,11.8914,11.847,11.8803,241700.0
2008-12-10 11:45:00,21.38,21.46,21.38,21.42,248900.0,11.8803,11.9248,11.8803,11.9026,248900.0
2008-12-10 11:50:00,21.42,21.43,21.34,21.38,235500.0,11.9026,11.9081,11.8581,11.8803,235500.0
2008-12-10 11:55:00,21.38,21.4,21.29,21.3,215100.0,11.8803,11.8914,11.8303,11.8359,215100.0
2008-12-10 12:00:00,21.3,21.3,21.2,21.2,482500.0,11.8359,11.8359,11.7803,11.7803,482500.0
2008-12-10 12:05:00,21.2,21.29,21.2,21.2,255100.0,11.7803,11.8303,11.7803,11.7803,255100.0
2008-12-10 12:10:00,21.2,21.35,21.2,21.34,220100.0,11.7803,11.8637,11.7803,11.8581,220100.0
2008-12-10 12:15:00,21.34,21.36,21.33,21.34,132500.0,11.8581,11.8692,11.8525,11.8581,132500.0
2008-12-10 12:20:00,21.34,21.36,21.22,21.26,142500.0,11.8581,11.8692,11.7914,11.8136,142500.0
2008-12-10 12:25:00,21.27,21.32,21.26,21.29,88600.0,11.8192,11.847,11.8136,11.8303,88600.0
2008-12-10 12:30:00,21.29,21.29,21.21,21.23,96700.0,11.8303,11.8303,11.7859,11.797,96700.0
2008-12-10 12:35:00,21.23,21.25,21.2,21.23,97500.0,11.797,11.8081,11.7803,11.797,97500.0
2008-12-10 12:40:00,21.23,21.23,21.2,21.22,103200.0,11.797,11.797,11.7803,11.7914,103200.0
2008-12-10 12:45:00,21.22,21.25,21.2,21.24,103800.0,11.7914,11.8081,11.7803,11.8025,103800.0
2008-12-10 12:50:00,21.24,21.26,21.22,21.22,81000.0,11.8025,11.8136,11.7914,11.7914,81000.0
2008-12-10 12:55:00,21.22,21.23,21.19,21.21,109700.0,11.7914,11.797,11.7747,11.7859,109700.0
2008-12-10 13:00:00,21.21,21.27,21.19,21.26,140100.0,11.7859,11.8192,11.7747,11.8136,140100.0
2008-12-10 13:05:00,21.26,21.34,21.25,21.31,105600.0,11.8136,11.8581,11.8081,11.8414,105600.0
2008-12-10 13:10:00,21.31,21.39,21.3,21.37,125800.0,11.8414,11.8859,11.8359,11.8748,125800.0
2008-12-10 13:15:00,21.37,21.43,21.34,21.35,124100.0,11.8748,11.9081,11.8581,11.8637,124100.0
2008-12-10 13:20:00,21.35,21.37,21.31,21.35,109700.0,11.8637,11.8748,11.8414,11.8637,109700.0
2008-12-10 13:25:00,21.34,21.35,21.31,21.31,105700.0,11.8581,11.8637,11.8414,11.8414,105700.0
2008-12-10 13:30:00,21.31,21.33,21.23,21.24,87800.0,11.8414,11.8525,11.797,11.8025,87800.0
2008-12-10 13:35:00,21.24,21.28,21.2,21.26,122400.0,11.8025,11.8248,11.7803,11.8136,122400.0
2008-12-10 13:40:00,21.26,21.29,21.2,21.29,152600.0,11.8136,11.8303,11.7803,11.8303,152600.0
2008-12-10 13:45:00,21.28,21.29,21.21,21.21,124900.0,11.8248,11.8303,11.7859,11.7859,124900.0
2008-12-10 13:50:00,21.21,21.24,21.15,21.16,221000.0,11.7859,11.8025,11.7525,11.7581,221000.0
2008-12-10 13:55:00,21.16,21.18,21.11,21.13,121000.0,11.7581,11.7692,11.7303,11.7414,121000.0
2008-12-10 14:00:00,21.13,21.16,21.1,21.15,143600.0,11.7414,11.7581,11.7247,11.7525,143600.0
2008-12-10 14:05:00,21.15,21.18,21.12,21.18,116900.0,11.7525,11.7692,11.7358,11.7692,116900.0
2008-12-10 14:10:00,21.17,21.22,21.14,21.15,147500.0,11.7636,11.7914,11.747,11.7525,147500.0
2008-12-10 14:15:00,21.15,21.18,21.12,21.16,156100.0,11.7525,11.7692,11.7358,11.7581,156100.0
2008-12-10 14:20:00,21.16,21.16,21.05,21.12,182400.0,11.7581,11.7581,11.697,11.7358,182400.0
2008-12-10 14:25:00,21.12,21.19,21.1,21.18,152000.0,11.7358,11.7747,11.7247,11.7692,152000.0
2008-12-10 14:30:00,21.19,21.21,21.13,21.15,143500.0,11.7747,11.7859,11.7414,11.7525,143500.0
2008-12-10 14:35:00,21.15,21.23,21.15,21.21,214500.0,11.7525,11.797,11.7525,11.7859,214500.0
2008-12-10 14:40:00,21.22,21.26,21.19,21.25,191100.0,11.7914,11.8136,11.7747,11.8081,191100.0
2008-12-10 14:45:00,21.25,21.27,21.23,21.23,1141000.0,11.8081,11.8192,11.797,11.797,1141000.0
2008-12-10 14:50:00,21.23,21.3,21.22,21.26,498100.0,11.797,11.8359,11.7914,11.8136,498100.0
2008-12-10 14:55:00,21.25,21.29,21.19,21.26,147600.0,11.8081,11.8303,11.7747,11.8136,147600.0
2008-12-10 15:00:00,21.26,21.3,21.22,21.25,213400.0,11.8136,11.8359,11.7914,11.8081,213400.0
2008-12-10 15:05:00,21.24,21.3,21.24,21.27,244500.0,11.8025,11.8359,11.8025,11.8192,244500.0
2008-12-10 15:10:00,21.27,21.3,21.25,21.3,159000.0,11.8192,11.8359,11.8081,11.8359,159000.0
2008-12-10 15:15:00,21.3,21.3,21.25,21.26,185600.0,11.8359,11.8359,11.8081,11.8136,185600.0
2008-12-10 15:20:00,21.26,21.3,21.24,21.29,232400.0,11.8136,11.8359,11.8025,11.8303,232400.0
2008-12-10 15:25:00,21.3,21.3,21.25,21.3,255400.0,11.8359,11.8359,11.8081,11.8359,255400.0
2008-12-10 15:30:00,21.3,21.3,21.2,21.23,326100.0,11.8359,11.8359,11.7803,11.797,326100.0
2008-12-10 15:35:00,21.22,21.29,21.2,21.22,298400.0,11.7914,11.8303,11.7803,11.7914,298400.0
2008-12-10 15:40:00,21.21,21.28,21.21,21.26,378400.0,11.7859,11.8248,11.7859,11.8136,378400.0
2008-12-10 15:45:00,21.25,21.3,21.21,21.27,419500.0,11.8081,11.8359,11.7859,11.8192,419500.0
2008-12-10 15:50:00,21.28,21.36,21.27,21.31,526300.0,11.8248,11.8692,11.8192,11.8414,526300.0
2008-12-10 15:55:00,21.32,21.44,21.3,21.3,528700.0,11.847,11.9137,11.8359,11.8359,528700.0
2008-12-11 09:30:00,21.19,21.55,21.19,21.52,445000.0,11.7747,11.9748,11.7747,11.9581,445000.0
2008-12-11 09:35:00,21.53,21.55,21.38,21.5,350400.0,11.9637,11.9748,11.8803,11.947,350400.0
2008-12-11 09:40:00,21.5,21.71,21.5,21.71,756200.0,11.947,12.0637,11.947,12.0637,756200.0
2008-12-11 09:45:00,21.7,21.82,21.65,21.76,558800.0,12.0581,12.1248,12.0304,12.0915,558800.0
2008-12-11 09:50:00,21.76,21.97,21.75,21.96,350800.0,12.0915,12.2082,12.0859,12.2026,350800.0
2008-12-11 09:55:00,21.95,22.06,21.92,22.03,567200.0,12.1971,12.2582,12.1804,12.2415,567200.0
2008-12-11 10:00:00,22.03,22.14,21.92,22.03,277800.0,12.2415,12.3026,12.1804,12.2415,277800.0
2008-12-11 10:05:00,22.01,22.03,21.94,22.02,211700.0,12.2304,12.2415,12.1915,12.236,211700.0
2008-12-11 10:10:00,22.02,22.06,21.89,21.89,178000.0,12.236,12.2582,12.1637,12.1637,178000.0
2008-12-11 10:15:00,21.89,22.01,21.89,21.99,207300.0,12.1637,12.2304,12.1637,12.2193,207300.0
2008-12-11 10:20:00,22.0,22.09,21.99,22.08,229700.0,12.2248,12.2749,12.2193,12.2693,229700.0
2008-12-11 10:25:00,22.05,22.1,21.98,22.05,218400.0,12.2526,12.2804,12.2137,12.2526,218400.0
2008-12-11 10:30:00,22.06,22.2,22.02,22.18,261100.0,12.2582,12.336,12.236,12.3249,261100.0
2008-12-11 10:35:00,22.18,22.2,22.0,22.02,316900.0,12.3249,12.336,12.2248,12.236,316900.0
2008-12-11 10:40:00,22.01,22.02,21.93,21.98,334300.0,12.2304,12.236,12.1859,12.2137,334300.0
2008-12-11 10:45:00,21.98,21.98,21.82,21.82,267000.0,12.2137,12.2137,12.1248,12.1248,267000.0
2008-12-11 10:50:00,21.82,21.83,21.75,21.75,222700.0,12.1248,12.1304,12.0859,12.0859,222700.0
2008-12-11 10:55:00,21.76,21.76,21.69,21.72,203100.0,12.0915,12.0915,12.0526,12.0693,203100.0
2008-12-11 11:00:00,21.71,21.78,21.65,21.65,267100.0,12.0637,12.1026,12.0304,12.0304,267100.0
2008-12-11 11:05:00,21.66,21.71,21.64,21.66,213100.0,12.0359,12.0637,12.0248,12.0359,213100.0
2008-12-11 11:10:00,21.66,21.83,21.66,21.83,124400.0,12.0359,12.1304,12.0359,12.1304,124400.0
2008-12-11 11:15:00,21.82,21.89,21.79,21.84,158800.0,12.1248,12.1637,12.1081,12.1359,158800.0
2008-12-11 11:20:00,21.85,21.89,21.83,21.87,165500.0,12.1415,12.1637,12.1304,12.1526,165500.0
2008-12-11 11:25:00,21.87,22.0,21.86,22.0,285000.0,12.1526,12.2248,12.147,12.2248,285000.0
2008-12-11 11:30:00,22.0,22.0,21.92,21.96,127800.0,12.2248,12.2248,12.1804,12.2026,127800.0
2008-12-11 11:35:00,21.95,21.98,21.91,21.97,114100.0,12.1971,12.2137,12.1748,12.2082,114100.0
2008-12-11 11:40:00,21.97,22.0,21.94,22.0,134500.0,12.2082,12.2248,12.1915,12.2248,134500.0
2008-12-11 11:45:00,22.0,22.02,21.97,21.97,146400.0,12.2248,12.236,12.2082,12.2082,146400.0
2008-12-11 11:50:00,21.97,22.0,21.97,22.0,106300.0,12.2082,12.2248,12.2082,12.2248,106300.0
2008-12-11 11:55:00,21.99,22.01,21.97,22.0,157700.0,12.2193,12.2304,12.2082,12.2248,157700.0
2008-12-11 12:00:00,21.99,22.05,21.98,21.99,164700.0,12.2193,12.2526,12.2137,12.2193,164700.0
2008-12-11 12:05:00,21.99,22.05,21.97,22.01,335500.0,12.2193,12.2526,12.2082,12.2304,335500.0
2008-12-11 12:10:00,22.0,22.1,21.99,22.07,144000.0,12.2248,12.2804,12.2193,12.2637,144000.0
2008-12-11 12:15:00,22.07,22.11,22.06,22.09,149900.0,12.2637,12.286,12.2582,12.2749,149900.0
2008-12-11 12:20:00,22.09,22.12,22.03,22.03,71000.0,12.2749,12.2915,12.2415,12.2415,71000.0
2008-12-11 12:25:00,22.03,22.04,22.0,22.03,99700.0,12.2415,12.2471,12.2248,12.2415,99700.0
2008-12-11 12:30:00,22.02,22.05,22.0,22.05,105700.0,12.236,12.2526,12.2248,12.2526,105700.0
2008-12-11 12:35:00,22.05,22.09,22.02,22.02,100900.0,12.2526,12.2749,12.236,12.236,100900.0
2008-12-11 12:40:00,22.03,22.05,22.01,22.01,68900.0,12.2415,12.2526,12.2304,12.2304,68900.0
2008-12-11 12:45:00,22.01,22.07,22.0,22.05,82200.0,12.2304,12.2637,12.2248,12.2526,82200.0
2008-12-11 12:50:00,22.04,22.12,22.03,22.1,184200.0,12.2471,12.2915,12.2415,12.2804,184200.0
2008-12-11 12:55:00,22.1,22.13,22.06,22.07,110600.0,12.2804,12.2971,12.2582,12.2637,110600.0
2008-12-11 13:00:00,22.06,22.07,21.99,22.0,156900.0,12.2582,12.2637,12.2193,12.2248,156900.0
2008-12-11 13:05:00,22.0,22.02,21.92,22.01,164200.0,12.2248,12.236,12.1804,12.2304,164200.0
2008-12-11 13:10:00,22.01,22.02,21.97,21.97,108100.0,12.2304,12.236,12.2082,12.2082,108100.0
2008-12-11 13:15:00,21.97,21.97,21.92,21.92,68000.0,12.2082,12.2082,12.1804,12.1804,68000.0
2008-12-11 13:20:00,21.93,21.93,21.8,21.86,159600.0,12.1859,12.1859,12.1137,12.147,159600.0
2008-12-11 13:25:00,21.85,21.85,21.83,21.85,76800.0,12.1415,12.1415,12.1304,12.1415,76800.0
2008-12-11 13:30:00,21.84,21.88,21.81,21.83,121100.0,12.1359,12.1582,12.1193,12.1304,121100.0
2008-12-11 13:35:00,21.83,21.89,21.82,21.88,109400.0,12.1304,12.1637,12.1248,12.1582,109400.0
2008-12-11 13:40:00,21.89,21.93,21.84,21.85,103400.0,12.1637,12.1859,12.1359,12.1415,103400.0
2008-12-11 13:45:00,21.84,21.9,21.81,21.85,117900.0,12.1359,12.1693,12.1193,12.1415,117900.0
2008-12-11 13:50:00,21.85,21.86,21.78,21.79,159800.0,12.1415,12.147,12.1026,12.1081,159800.0
2008-12-11 13:55:00,21.79,21.79,21.7,21.72,180600.0,12.1081,12.1081,12.0581,12.0693,180600.0
2008-12-11 14:00:00,21.72,21.75,21.7,21.75,90400.0,12.0693,12.0859,12.0581,12.0859,90400.0
2008-12-11 14:05:00,21.75,21.75,21.68,21.68,104200.0,12.0859,12.0859,12.047,12.047,104200.0
2008-12-11 14:10:00,21.68,21.71,21.66,21.69,114400.0,12.047,12.0637,12.0359,12.0526,114400.0
2008-12-11 14:15:00,21.69,21.74,21.67,21.72,110600.0,12.0526,12.0804,12.0415,12.0693,110600.0
2008-12-11 14:20:00,21.72,21.72,21.63,21.67,166400.0,12.0693,12.0693,12.0192,12.0415,166400.0
2008-12-11 14:25:00,21.67,21.67,21.6,21.62,171900.0,12.0415,12.0415,12.0026,12.0137,171900.0
2008-12-11 14:30:00,21.62,21.65,21.59,21.64,272700.0,12.0137,12.0304,11.997,12.0248,272700.0
2008-12-11 14:35:00,21.64,21.68,21.58,21.6,233500.0,12.0248,12.047,11.9915,12.0026,233500.0
2008-12-11 14:40:00,21.61,21.61,21.52,21.53,160700.0,12.0081,12.0081,11.9581,11.9637,160700.0
2008-12-11 14:45:00,21.52,21.59,21.5,21.55,162600.0,11.9581,11.997,11.947,11.9748,162600.0
2008-12-11 14:50:00,21.56,21.57,21.45,21.47,259100.0,11.9803,11.9859,11.9192,11.9303,259100.0
2008-12-11 14:55:00,21.47,21.5,21.39,21.42,250700.0,11.9303,11.947,11.8859,11.9026,250700.0
2008-12-11 15:00:00,21.43,21.45,21.38,21.44,204300.0,11.9081,11.9192,11.8803,11.9137,204300.0
2008-12-11 15:05:00,21.44,21.46,21.38,21.44,155300.0,11.9137,11.9248,11.8803,11.9137,155300.0
2008-12-11 15:10:00,21.44,21.45,21.33,21.41,160900.0,11.9137,11.9192,11.8525,11.897,160900.0
2008-12-11 15:15:00,21.41,21.43,21.33,21.41,264000.0,11.897,11.9081,11.8525,11.897,264000.0
2008-12-11 15:20:00,21.4,21.44,21.33,21.41,236900.0,11.8914,11.9137,11.8525,11.897,236900.0
2008-12-11 15:25:00,21.41,21.47,21.4,21.47,215600.0,11.897,11.9303,11.8914,11.9303,215600.0
2008-12-11 15:30:00,21.47,21.51,21.39,21.45,412800.0,11.9303,11.9526,11.8859,11.9192,412800.0
2008-12-11 15:35:00,21.45,21.53,21.44,21.46,462600.0,11.9192,11.9637,11.9137,11.9248,462600.0
2008-12-11 15:40:00,21.46,21.49,21.39,21.43,608000.0,11.9248,11.9414,11.8859,11.9081,608000.0
2008-12-11 15:45:00,21.43,21.45,21.32,21.33,578400.0,11.9081,11.9192,11.847,11.8525,578400.0
2008-12-11 15:50:00,21.33,21.49,21.33,21.43,1216400.0,11.8525,11.9414,11.8525,11.9081,1216400.0
2008-12-11 15:55:00,21.44,21.61,21.28,21.53,1520800.0,11.9137,12.0081,11.8248,11.9637,1520800.0
2008-12-12 09:30:00,21.15,21.64,20.93,21.29,378300.0,11.7525,12.0248,11.6303,11.8303,378300.0
2008-12-12 09:35:00,21.31,21.86,21.26,21.82,460200.0,11.8414,12.147,11.8136,12.1248,460200.0
2008-12-12 09:40:00,21.81,21.83,21.6,21.7,637600.0,12.1193,12.1304,12.0026,12.0581,637600.0
2008-12-12 09:45:00,21.71,21.83,21.71,21.81,364000.0,12.0637,12.1304,12.0637,12.1193,364000.0
2008-12-12 09:50:00,21.81,21.89,21.75,21.87,331100.0,12.1193,12.1637,12.0859,12.1526,331100.0
2008-12-12 09:55:00,21.88,22.05,21.83,21.96,298000.0,12.1582,12.2526,12.1304,12.2026,298000.0
2008-12-12 10:00:00,21.96,22.02,21.91,21.94,418600.0,12.2026,12.236,12.1748,12.1915,418600.0
2008-12-12 10:05:00,21.94,21.98,21.82,21.85,333000.0,12.1915,12.2137,12.1248,12.1415,333000.0
2008-12-12 10:10:00,21.85,21.85,21.75,21.77,244700.0,12.1415,12.1415,12.0859,12.097,244700.0
2008-12-12 10:15:00,21.77,21.85,21.65,21.84,686600.0,12.097,12.1415,12.0304,12.1359,686600.0
2008-12-12 10:20:00,21.85,21.87,21.7,21.74,297100.0,12.1415,12.1526,12.0581,12.0804,297100.0
2008-12-12 10:25:00,21.74,21.79,21.7,21.79,137100.0,12.0804,12.1081,12.0581,12.1081,137100.0
2008-12-12 10:30:00,21.8,21.82,21.71,21.82,291300.0,12.1137,12.1248,12.0637,12.1248,291300.0
2008-12-12 10:35:00,21.82,21.85,21.78,21.83,205100.0,12.1248,12.1415,12.1026,12.1304,205100.0
2008-12-12 10:40:00,21.84,22.02,21.79,22.01,457800.0,12.1359,12.236,12.1081,12.2304,457800.0
2008-12-12 10:45:00,22.01,22.06,21.97,22.0,302700.0,12.2304,12.2582,12.2082,12.2248,302700.0
2008-12-12 10:50:00,22.0,22.18,21.99,22.18,254600.0,12.2248,12.3249,12.2193,12.3249,254600.0
2008-12-12 10:55:00,22.18,22.24,22.12,22.21,258500.0,12.3249,12.3582,12.2915,12.3415,258500.0
2008-12-12 11:00:00,22.21,22.39,22.18,22.32,558100.0,12.3415,12.4416,12.3249,12.4027,558100.0
2008-12-12 11:05:00,22.31,22.49,22.22,22.49,1171900.0,12.3971,12.4971,12.3471,12.4971,1171900.0
2008-12-12 11:10:00,22.49,22.56,22.33,22.38,725400.0,12.4971,12.536,12.4082,12.436,725400.0
2008-12-12 11:15:00,22.36,22.36,22.23,22.25,254600.0,12.4249,12.4249,12.3526,12.3638,254600.0
2008-12-12 11:20:00,22.24,22.26,22.14,22.22,467100.0,12.3582,12.3693,12.3026,12.3471,467100.0
2008-12-12 11:25:00,22.22,22.22,22.06,22.08,275800.0,12.3471,12.3471,12.2582,12.2693,275800.0
2008-12-12 11:30:00,22.07,22.1,22.0,22.04,294000.0,12.2637,12.2804,12.2248,12.2471,294000.0
2008-12-12 11:35:00,22.03,22.05,21.92,21.97,199500.0,12.2415,12.2526,12.1804,12.2082,199500.0
2008-12-12 11:40:00,21.96,22.01,21.88,21.95,188700.0,12.2026,12.2304,12.1582,12.1971,188700.0
2008-12-12 11:45:00,21.96,22.03,21.93,21.97,223400.0,12.2026,12.2415,12.1859,12.2082,223400.0
2008-12-12 11:50:00,21.98,22.02,21.88,22.0,197200.0,12.2137,12.236,12.1582,12.2248,197200.0
2008-12-12 11:55:00,22.0,22.04,21.97,22.0,295400.0,12.2248,12.2471,12.2082,12.2248,295400.0
2008-12-12 12:00:00,22.01,22.1,22.0,22.06,170400.0,12.2304,12.2804,12.2248,12.2582,170400.0
2008-12-12 12:05:00,22.06,22.11,22.0,22.03,289100.0,12.2582,12.286,12.2248,12.2415,289100.0
2008-12-12 12:10:00,22.03,22.12,22.02,22.06,334200.0,12.2415,12.2915,12.236,12.2582,334200.0
2008-12-12 12:15:00,22.05,22.08,22.0,22.03,239400.0,12.2526,12.2693,12.2248,12.2415,239400.0
2008-12-12 12:20:00,22.03,22.13,22.01,22.13,123800.0,12.2415,12.2971,12.2304,12.2971,123800.0
2008-12-12 12:25:00,22.13,22.13,22.07,22.09,285900.0,12.2971,12.2971,12.2637,12.2749,285900.0
2008-12-12 12:30:00,22.08,22.13,22.07,22.1,216600.0,12.2693,12.2971,12.2637,12.2804,216600.0
2008-12-12 12:35:00,22.1,22.19,22.08,22.17,131200.0,12.2804,12.3304,12.2693,12.3193,131200.0
2008-12-12 12:40:00,22.16,22.25,22.16,22.24,196700.0,12.3137,12.3638,12.3137,12.3582,196700.0
2008-12-12 12:45:00,22.24,22.3,22.2,22.27,162400.0,12.3582,12.3915,12.336,12.3749,162400.0
2008-12-12 12:50:00,22.26,22.37,22.26,22.36,258000.0,12.3693,12.4304,12.3693,12.4249,258000.0
2008-12-12 12:55:00,22.35,22.42,22.33,22.38,99400.0,12.4193,12.4582,12.4082,12.436,99400.0
2008-12-12 13:00:00,22.37,22.45,22.34,22.34,144800.0,12.4304,12.4749,12.4138,12.4138,144800.0
2008-12-12 13:05:00,22.34,22.37,22.29,22.31,104100.0,12.4138,12.4304,12.386,12.3971,104100.0
2008-12-12 13:10:00,22.31,22.32,22.25,22.26,134700.0,12.3971,12.4027,12.3638,12.3693,134700.0
2008-12-12 13:15:00,22.26,22.34,22.25,22.33,161300.0,12.3693,12.4138,12.3638,12.4082,161300.0
2008-12-12 13:20:00,22.33,22.38,22.29,22.36,205200.0,12.4082,12.436,12.386,12.4249,205200.0
2008-12-12 13:25:00,22.36,22.41,22.34,22.38,224400.0,12.4249,12.4527,12.4138,12.436,224400.0
2008-12-12 13:30:00,22.38,22.39,22.32,22.33,139300.0,12.436,12.4416,12.4027,12.4082,139300.0
2008-12-12 13:35:00,22.34,22.35,22.31,22.34,341000.0,12.4138,12.4193,12.3971,12.4138,341000.0
2008-12-12 13:40:00,22.34,22.34,22.27,22.29,164000.0,12.4138,12.4138,12.3749,12.386,164000.0
2008-12-12 13:45:00,22.3,22.34,22.28,22.33,172100.0,12.3915,12.4138,12.3804,12.4082,172100.0
2008-12-12 13:50:00,22.33,22.34,22.31,22.32,228100.0,12.4082,12.4138,12.3971,12.4027,228100.0
2008-12-12 13:55:00,22.33,22.34,22.31,22.31,88700.0,12.4082,12.4138,12.3971,12.3971,88700.0
2008-12-12 14:00:00,22.31,22.33,22.3,22.33,108900.0,12.3971,12.4082,12.3915,12.4082,108900.0
2008-12-12 14:05:00,22.32,22.35,22.31,22.34,147900.0,12.4027,12.4193,12.3971,12.4138,147900.0
2008-12-12 14:10:00,22.34,22.35,22.31,22.32,149600.0,12.4138,12.4193,12.3971,12.4027,149600.0
2008-12-12 14:15:00,22.32,22.4,22.25,22.26,192500.0,12.4027,12.4471,12.3638,12.3693,192500.0
2008-12-12 14:20:00,22.26,22.26,22.11,22.21,230100.0,12.3693,12.3693,12.286,12.3415,230100.0
2008-12-12 14:25:00,22.22,22.24,22.13,22.23,153700.0,12.3471,12.3582,12.2971,12.3526,153700.0
2008-12-12 14:30:00,22.22,22.22,22.07,22.19,175300.0,12.3471,12.3471,12.2637,12.3304,175300.0
2008-12-12 14:35:00,22.18,22.24,22.14,22.18,241900.0,12.3249,12.3582,12.3026,12.3249,241900.0
2008-12-12 14:40:00,22.19,22.24,22.14,22.19,231800.0,12.3304,12.3582,12.3026,12.3304,231800.0
2008-12-12 14:45:00,22.17,22.28,22.15,22.26,203500.0,12.3193,12.3804,12.3082,12.3693,203500.0
2008-12-12 14:50:00,22.26,22.45,22.24,22.33,222600.0,12.3693,12.4749,12.3582,12.4082,222600.0
2008-12-12 14:55:00,22.33,22.44,22.32,22.41,181300.0,12.4082,12.4693,12.4027,12.4527,181300.0
2008-12-12 15:00:00,22.41,22.49,22.38,22.42,143500.0,12.4527,12.4971,12.436,12.4582,143500.0
2008-12-12 15:05:00,22.42,22.45,22.39,22.41,233300.0,12.4582,12.4749,12.4416,12.4527,233300.0
2008-12-12 15:10:00,22.4,22.44,22.33,22.43,236600.0,12.4471,12.4693,12.4082,12.4638,236600.0
2008-12-12 15:15:00,22.43,22.5,22.37,22.38,208000.0,12.4638,12.5027,12.4304,12.436,208000.0
2008-12-12 15:20:00,22.38,22.47,22.37,22.39,157600.0,12.436,12.486,12.4304,12.4416,157600.0
2008-12-12 15:25:00,22.39,22.43,22.3,22.41,268900.0,12.4416,12.4638,12.3915,12.4527,268900.0
2008-12-12 15:30:00,22.41,22.5,22.39,22.46,466100.0,12.4527,12.5027,12.4416,12.4805,466100.0
2008-12-12 15:35:00,22.46,22.49,22.4,22.45,365200.0,12.4805,12.4971,12.4471,12.4749,365200.0
2008-12-12 15:40:00,22.45,22.53,22.4,22.43,397000.0,12.4749,12.5193,12.4471,12.4638,397000.0
2008-12-12 15:45:00,22.43,22.49,22.37,22.39,519200.0,12.4638,12.4971,12.4304,12.4416,519200.0
2008-12-12 15:50:00,22.39,22.44,22.37,22.39,411300.0,12.4416,12.4693,12.4304,12.4416,411300.0
2008-12-12 15:55:00,22.4,22.58,22.24,22.56,1125600.0,12.4471,12.5471,12.3582,12.536,1125600.0
2008-12-15 09:30:00,22.87,22.87,22.52,22.61,613500.0,12.7083,12.7083,12.5138,12.5638,613500.0
2008-12-15 09:35:00,22.61,22.7,22.53,22.6,455100.0,12.5638,12.6138,12.5193,12.5582,455100.0
2008-12-15 09:40:00,22.6,22.82,22.6,22.82,420300.0,12.5582,12.6805,12.5582,12.6805,420300.0
2008-12-15 09:45:00,22.82,22.95,22.76,22.93,607200.0,12.6805,12.7527,12.6472,12.7416,607200.0
2008-12-15 09:50:00,22.92,22.94,22.8,22.85,242200.0,12.7361,12.7472,12.6694,12.6972,242200.0
2008-12-15 09:55:00,22.86,22.88,22.79,22.79,244700.0,12.7027,12.7138,12.6638,12.6638,244700.0
2008-12-15 10:00:00,22.8,22.87,22.77,22.83,257700.0,12.6694,12.7083,12.6527,12.6861,257700.0
2008-12-15 10:05:00,22.84,22.89,22.76,22.77,383400.0,12.6916,12.7194,12.6472,12.6527,383400.0
2008-12-15 10:10:00,22.78,22.82,22.7,22.71,383100.0,12.6583,12.6805,12.6138,12.6194,383100.0
2008-12-15 10:15:00,22.7,22.81,22.7,22.73,420200.0,12.6138,12.6749,12.6138,12.6305,420200.0
2008-12-15 10:20:00,22.72,22.76,22.6,22.62,298300.0,12.6249,12.6472,12.5582,12.5694,298300.0
2008-12-15 10:25:00,22.61,22.78,22.6,22.75,406000.0,12.5638,12.6583,12.5582,12.6416,406000.0
2008-12-15 10:30:00,22.75,22.82,22.71,22.8,134700.0,12.6416,12.6805,12.6194,12.6694,134700.0
2008-12-15 10:35:00,22.8,22.85,22.76,22.85,227000.0,12.6694,12.6972,12.6472,12.6972,227000.0
2008-12-15 10:40:00,22.85,22.92,22.82,22.86,217900.0,12.6972,12.7361,12.6805,12.7027,217900.0
2008-12-15 10:45:00,22.85,22.89,22.72,22.76,261700.0,12.6972,12.7194,12.6249,12.6472,261700.0
2008-12-15 10:50:00,22.76,22.77,22.67,22.75,227800.0,12.6472,12.6527,12.5971,12.6416,227800.0
2008-12-15 10:55:00,22.75,22.76,22.61,22.63,459300.0,12.6416,12.6472,12.5638,12.5749,459300.0
2008-12-15 11:00:00,22.63,22.64,22.56,22.58,227400.0,12.5749,12.5805,12.536,12.5471,227400.0
2008-12-15 11:05:00,22.57,22.59,22.45,22.52,203000.0,12.5416,12.5527,12.4749,12.5138,203000.0
2008-12-15 11:10:00,22.51,22.56,22.49,22.56,348300.0,12.5082,12.536,12.4971,12.536,348300.0
2008-12-15 11:15:00,22.56,22.58,22.53,22.53,464600.0,12.536,12.5471,12.5193,12.5193,464600.0
2008-12-15 11:20:00,22.54,22.61,22.54,22.6,454800.0,12.5249,12.5638,12.5249,12.5582,454800.0
2008-12-15 11:25:00,22.6,22.6,22.57,22.58,144200.0,12.5582,12.5582,12.5416,12.5471,144200.0
2008-12-15 11:30:00,22.57,22.6,22.53,22.55,342200.0,12.5416,12.5582,12.5193,12.5305,342200.0
2008-12-15 11:35:00,22.55,22.55,22.47,22.5,179100.0,12.5305,12.5305,12.486,12.5027,179100.0
2008-12-15 11:40:00,22.49,22.51,22.47,22.51,175100.0,12.4971,12.5082,12.486,12.5082,175100.0
2008-12-15 11:45:00,22.51,22.55,22.5,22.54,209300.0,12.5082,12.5305,12.5027,12.5249,209300.0
2008-12-15 11:50:00,22.54,22.55,22.52,22.54,274000.0,12.5249,12.5305,12.5138,12.5249,274000.0
2008-12-15 11:55:00,22.55,22.56,22.5,22.56,153400.0,12.5305,12.536,12.5027,12.536,153400.0
2008-12-15 12:00:00,22.55,22.56,22.42,22.45,307700.0,12.5305,12.536,12.4582,12.4749,307700.0
2008-12-15 12:05:00,22.46,22.47,22.42,22.47,194900.0,12.4805,12.486,12.4582,12.486,194900.0
2008-12-15 12:10:00,22.46,22.51,22.45,22.47,150400.0,12.4805,12.5082,12.4749,12.486,150400.0
2008-12-15 12:15:00,22.48,22.51,22.45,22.45,158300.0,12.4916,12.5082,12.4749,12.4749,158300.0
2008-12-15 12:20:00,22.45,22.53,22.45,22.46,198000.0,12.4749,12.5193,12.4749,12.4805,198000.0
2008-12-15 12:25:00,22.47,22.5,22.45,22.47,135400.0,12.486,12.5027,12.4749,12.486,135400.0
2008-12-15 12:30:00,22.47,22.5,22.43,22.49,157800.0,12.486,12.5027,12.4638,12.4971,157800.0
2008-12-15 12:35:00,22.49,22.49,22.44,22.44,163500.0,12.4971,12.4971,12.4693,12.4693,163500.0
2008-12-15 12:40:00,22.44,22.45,22.4,22.41,137500.0,12.4693,12.4749,12.4471,12.4527,137500.0
2008-12-15 12:45:00,22.41,22.43,22.36,22.38,125600.0,12.4527,12.4638,12.4249,12.436,125600.0
2008-12-15 12:50:00,22.38,22.44,22.37,22.4,116600.0,12.436,12.4693,12.4304,12.4471,116600.0
2008-12-15 12:55:00,22.4,22.47,22.4,22.47,83400.0,12.4471,12.486,12.4471,12.486,83400.0
2008-12-15 13:00:00,22.46,22.52,22.38,22.38,282200.0,12.4805,12.5138,12.436,12.436,282200.0
2008-12-15 13:05:00,22.38,22.4,22.28,22.28,212700.0,12.436,12.4471,12.3804,12.3804,212700.0
2008-12-15 13:10:00,22.28,22.32,22.22,22.31,625700.0,12.3804,12.4027,12.3471,12.3971,625700.0
2008-12-15 13:15:00,22.31,22.37,22.31,22.32,315600.0,12.3971,12.4304,12.3971,12.4027,315600.0
2008-12-15 13:20:00,22.32,22.39,22.31,22.36,231600.0,12.4027,12.4416,12.3971,12.4249,231600.0
2008-12-15 13:25:00,22.37,22.42,22.35,22.4,206500.0,12.4304,12.4582,12.4193,12.4471,206500.0
2008-12-15 13:30:00,22.4,22.43,22.36,22.36,160100.0,12.4471,12.4638,12.4249,12.4249,160100.0
2008-12-15 13:35:00,22.36,22.48,22.36,22.44,196400.0,12.4249,12.4916,12.4249,12.4693,196400.0
2008-12-15 13:40:00,22.43,22.48,22.42,22.42,150500.0,12.4638,12.4916,12.4582,12.4582,150500.0
2008-12-15 13:45:00,22.42,22.46,22.37,22.41,241200.0,12.4582,12.4805,12.4304,12.4527,241200.0
2008-12-15 13:50:00,22.41,22.42,22.33,22.34,146600.0,12.4527,12.4582,12.4082,12.4138,146600.0
2008-12-15 13:55:00,22.35,22.36,22.28,22.3,157100.0,12.4193,12.4249,12.3804,12.3915,157100.0
2008-12-15 14:00:00,22.31,22.39,22.28,22.33,334800.0,12.3971,12.4416,12.3804,12.4082,334800.0
2008-12-15 14:05:00,22.34,22.35,22.3,22.3,125000.0,12.4138,12.4193,12.3915,12.3915,125000.0
2008-12-15 14:10:00,22.31,22.31,22.19,22.21,204800.0,12.3971,12.3971,12.3304,12.3415,204800.0
2008-12-15 14:15:00,22.21,22.25,22.21,22.25,102400.0,12.3415,12.3638,12.3415,12.3638,102400.0
2008-12-15 14:20:00,22.25,22.29,22.24,22.28,154500.0,12.3638,12.386,12.3582,12.3804,154500.0
2008-12-15 14:25:00,22.28,22.32,22.26,22.28,493500.0,12.3804,12.4027,12.3693,12.3804,493500.0
2008-12-15 14:30:00,22.28,22.44,22.28,22.44,195100.0,12.3804,12.4693,12.3804,12.4693,195100.0
2008-12-15 14:35:00,22.44,22.46,22.39,22.41,198300.0,12.4693,12.4805,12.4416,12.4527,198300.0
2008-12-15 14:40:00,22.41,22.44,22.39,22.4,250700.0,12.4527,12.4693,12.4416,12.4471,250700.0
2008-12-15 14:45:00,22.4,22.42,22.39,22.42,508700.0,12.4471,12.4582,12.4416,12.4582,508700.0
2008-12-15 14:50:00,22.41,22.43,22.4,22.41,172100.0,12.4527,12.4638,12.4471,12.4527,172100.0
2008-12-15 14:55:00,22.4,22.41,22.39,22.4,155700.0,12.4471,12.4527,12.4416,12.4471,155700.0
2008-12-15 15:00:00,22.4,22.41,22.31,22.34,380500.0,12.4471,12.4527,12.3971,12.4138,380500.0
2008-12-15 15:05:00,22.34,22.4,22.33,22.38,235200.0,12.4138,12.4471,12.4082,12.436,235200.0
2008-12-15 15:10:00,22.37,22.4,22.27,22.33,263000.0,12.4304,12.4471,12.3749,12.4082,263000.0
2008-12-15 15:15:00,22.33,22.34,22.28,22.31,222900.0,12.4082,12.4138,12.3804,12.3971,222900.0
2008-12-15 15:20:00,22.32,22.33,22.25,22.26,266400.0,12.4027,12.4082,12.3638,12.3693,266400.0
2008-12-15 15:25:00,22.26,22.32,22.25,22.32,247700.0,12.3693,12.4027,12.3638,12.4027,247700.0
2008-12-15 15:30:00,22.32,22.39,22.3,22.39,474000.0,12.4027,12.4416,12.3915,12.4416,474000.0
2008-12-15 15:35:00,22.39,22.58,22.37,22.5,657500.0,12.4416,12.5471,12.4304,12.5027,657500.0
2008-12-15 15:40:00,22.5,22.55,22.45,22.45,823400.0,12.5027,12.5305,12.4749,12.4749,823400.0
2008-12-15 15:45:00,22.45,22.53,22.4,22.48,643700.0,12.4749,12.5193,12.4471,12.4916,643700.0
2008-12-15 15:50:00,22.49,22.51,22.48,22.48,839500.0,12.4971,12.5082,12.4916,12.4916,839500.0
2008-12-15 15:55:00,22.49,22.54,22.44,22.54,816900.0,12.4971,12.5249,12.4693,12.5249,816900.0
2008-12-16 09:30:00,22.1,22.45,22.1,22.3,948800.0,12.2804,12.4749,12.2804,12.3915,948800.0
2008-12-16 09:35:00,22.3,22.33,22.2,22.28,570800.0,12.3915,12.4082,12.336,12.3804,570800.0
2008-12-16 09:40:00,22.28,22.4,22.22,22.28,443500.0,12.3804,12.4471,12.3471,12.3804,443500.0
2008-12-16 09:45:00,22.29,22.4,22.25,22.4,311200.0,12.386,12.4471,12.3638,12.4471,311200.0
2008-12-16 09:50:00,22.36,22.54,22.33,22.53,603000.0,12.4249,12.5249,12.4082,12.5193,603000.0
2008-12-16 09:55:00,22.53,22.69,22.53,22.6,725900.0,12.5193,12.6083,12.5193,12.5582,725900.0
2008-12-16 10:00:00,22.61,22.63,22.49,22.5,514700.0,12.5638,12.5749,12.4971,12.5027,514700.0
2008-12-16 10:05:00,22.5,22.62,22.44,22.61,300000.0,12.5027,12.5694,12.4693,12.5638,300000.0
2008-12-16 10:10:00,22.61,22.63,22.54,22.55,140500.0,12.5638,12.5749,12.5249,12.5305,140500.0
2008-12-16 10:15:00,22.54,22.58,22.5,22.57,198600.0,12.5249,12.5471,12.5027,12.5416,198600.0
2008-12-16 10:20:00,22.55,22.57,22.51,22.52,257500.0,12.5305,12.5416,12.5082,12.5138,257500.0
2008-12-16 10:25:00,22.53,22.58,22.52,22.55,161900.0,12.5193,12.5471,12.5138,12.5305,161900.0
2008-12-16 10:30:00,22.56,22.58,22.52,22.57,124100.0,12.536,12.5471,12.5138,12.5416,124100.0
2008-12-16 10:35:00,22.57,22.58,22.5,22.52,160200.0,12.5416,12.5471,12.5027,12.5138,160200.0
2008-12-16 10:40:00,22.52,22.56,22.5,22.51,151700.0,12.5138,12.536,12.5027,12.5082,151700.0
2008-12-16 10:45:00,22.51,22.51,22.47,22.48,322700.0,12.5082,12.5082,12.486,12.4916,322700.0
2008-12-16 10:50:00,22.48,22.52,22.48,22.52,212000.0,12.4916,12.5138,12.4916,12.5138,212000.0
2008-12-16 10:55:00,22.52,22.54,22.49,22.53,158400.0,12.5138,12.5249,12.4971,12.5193,158400.0
2008-12-16 11:00:00,22.53,22.53,22.49,22.51,247100.0,12.5193,12.5193,12.4971,12.5082,247100.0
2008-12-16 11:05:00,22.5,22.51,22.41,22.43,390000.0,12.5027,12.5082,12.4527,12.4638,390000.0
2008-12-16 11:10:00,22.43,22.43,22.38,22.4,253600.0,12.4638,12.4638,12.436,12.4471,253600.0
2008-12-16 11:15:00,22.4,22.43,22.37,22.39,326400.0,12.4471,12.4638,12.4304,12.4416,326400.0
2008-12-16 11:20:00,22.4,22.42,22.39,22.4,129900.0,12.4471,12.4582,12.4416,12.4471,129900.0
2008-12-16 11:25:00,22.4,22.42,22.37,22.4,164700.0,12.4471,12.4582,12.4304,12.4471,164700.0
2008-12-16 11:30:00,22.41,22.44,22.34,22.34,310000.0,12.4527,12.4693,12.4138,12.4138,310000.0
2008-12-16 11:35:00,22.34,22.41,22.31,22.4,332900.0,12.4138,12.4527,12.3971,12.4471,332900.0
2008-12-16 11:40:00,22.4,22.43,22.4,22.41,329500.0,12.4471,12.4638,12.4471,12.4527,329500.0
2008-12-16 11:45:00,22.41,22.43,22.41,22.41,381400.0,12.4527,12.4638,12.4527,12.4527,381400.0
2008-12-16 11:50:00,22.42,22.42,22.39,22.39,280600.0,12.4582,12.4582,12.4416,12.4416,280600.0
2008-12-16 11:55:00,22.4,22.45,22.39,22.43,380000.0,12.4471,12.4749,12.4416,12.4638,380000.0
2008-12-16 12:00:00,22.42,22.43,22.41,22.42,252300.0,12.4582,12.4638,12.4527,12.4582,252300.0
2008-12-16 12:05:00,22.42,22.43,22.38,22.38,639600.0,12.4582,12.4638,12.436,12.436,639600.0
2008-12-16 12:10:00,22.39,22.4,22.35,22.36,190800.0,12.4416,12.4471,12.4193,12.4249,190800.0
2008-12-16 12:15:00,22.36,22.37,22.32,22.34,156400.0,12.4249,12.4304,12.4027,12.4138,156400.0
2008-12-16 12:20:00,22.34,22.36,22.29,22.29,141100.0,12.4138,12.4249,12.386,12.386,141100.0
2008-12-16 12:25:00,22.3,22.31,22.27,22.28,144000.0,12.3915,12.3971,12.3749,12.3804,144000.0
2008-12-16 12:30:00,22.28,22.29,22.24,22.24,195100.0,12.3804,12.386,12.3582,12.3582,195100.0
2008-12-16 12:35:00,22.24,22.24,22.17,22.22,296700.0,12.3582,12.3582,12.3193,12.3471,296700.0
2008-12-16 12:40:00,22.22,22.23,22.15,22.17,175900.0,12.3471,12.3526,12.3082,12.3193,175900.0
2008-12-16 12:45:00,22.16,22.19,22.12,22.13,163700.0,12.3137,12.3304,12.2915,12.2971,163700.0
2008-12-16 12:50:00,22.13,22.15,22.08,22.09,218000.0,12.2971,12.3082,12.2693,12.2749,218000.0
2008-12-16 12:55:00,22.08,22.13,22.08,22.12,126400.0,12.2693,12.2971,12.2693,12.2915,126400.0
2008-12-16 13:00:00,22.12,22.16,22.11,22.16,255200.0,12.2915,12.3137,12.286,12.3137,255200.0
2008-12-16 13:05:00,22.16,22.21,22.15,22.19,223300.0,12.3137,12.3415,12.3082,12.3304,223300.0
2008-12-16 13:10:00,22.2,22.22,22.19,22.22,182200.0,12.336,12.3471,12.3304,12.3471,182200.0
2008-12-16 13:15:00,22.22,22.27,22.21,22.26,159600.0,12.3471,12.3749,12.3415,12.3693,159600.0
2008-12-16 13:20:00,22.26,22.32,22.25,22.3,117400.0,12.3693,12.4027,12.3638,12.3915,117400.0
2008-12-16 13:25:00,22.31,22.32,22.24,22.28,204600.0,12.3971,12.4027,12.3582,12.3804,204600.0
2008-12-16 13:30:00,22.28,22.3,22.21,22.24,177300.0,12.3804,12.3915,12.3415,12.3582,177300.0
2008-12-16 13:35:00,22.24,22.34,22.22,22.3,228500.0,12.3582,12.4138,12.3471,12.3915,228500.0
2008-12-16 13:40:00,22.3,22.3,22.19,22.2,195500.0,12.3915,12.3915,12.3304,12.336,195500.0
2008-12-16 13:45:00,22.2,22.26,22.18,22.19,158000.0,12.336,12.3693,12.3249,12.3304,158000.0
2008-12-16 13:50:00,22.18,22.3,22.18,22.25,311800.0,12.3249,12.3915,12.3249,12.3638,311800.0
2008-12-16 13:55:00,22.24,22.26,22.17,22.25,199300.0,12.3582,12.3693,12.3193,12.3638,199300.0
2008-12-16 14:00:00,22.25,22.25,22.2,22.22,253600.0,12.3638,12.3638,12.336,12.3471,253600.0
2008-12-16 14:05:00,22.21,22.25,22.21,22.23,202000.0,12.3415,12.3638,12.3415,12.3526,202000.0
2008-12-16 14:10:00,22.22,22.29,22.18,22.22,166100.0,12.3471,12.386,12.3249,12.3471,166100.0
2008-12-16 14:15:00,22.23,22.3,22.22,22.28,106500.0,12.3526,12.3915,12.3471,12.3804,106500.0
2008-12-16 14:20:00,22.27,22.5,22.27,22.4,632500.0,12.3749,12.5027,12.3749,12.4471,632500.0
2008-12-16 14:25:00,22.39,22.53,22.39,22.51,642400.0,12.4416,12.5193,12.4416,12.5082,642400.0
2008-12-16 14:30:00,22.51,22.74,22.47,22.64,946600.0,12.5082,12.636,12.486,12.5805,946600.0
2008-12-16 14:35:00,22.64,22.66,22.53,22.55,403000.0,12.5805,12.5916,12.5193,12.5305,403000.0
2008-12-16 14:40:00,22.55,22.57,22.5,22.53,336200.0,12.5305,12.5416,12.5027,12.5193,336200.0
2008-12-16 14:45:00,22.52,22.53,22.43,22.5,432900.0,12.5138,12.5193,12.4638,12.5027,432900.0
2008-12-16 14:50:00,22.49,22.6,22.44,22.54,681000.0,12.4971,12.5582,12.4693,12.5249,681000.0
2008-12-16 14:55:00,22.55,22.58,22.47,22.54,298200.0,12.5305,12.5471,12.486,12.5249,298200.0
2008-12-16 15:00:00,22.53,22.54,22.32,22.35,386200.0,12.5193,12.5249,12.4027,12.4193,386200.0
2008-12-16 15:05:00,22.35,22.6,22.34,22.53,352600.0,12.4193,12.5582,12.4138,12.5193,352600.0
2008-12-16 15:10:00,22.53,22.64,22.51,22.63,574500.0,12.5193,12.5805,12.5082,12.5749,574500.0
2008-12-16 15:15:00,22.63,22.65,22.56,22.6,467700.0,12.5749,12.586,12.536,12.5582,467700.0
2008-12-16 15:20:00,22.61,22.73,22.6,22.64,548600.0,12.5638,12.6305,12.5582,12.5805,548600.0
2008-12-16 15:25:00,22.64,22.65,22.6,22.62,323200.0,12.5805,12.586,12.5582,12.5694,323200.0
2008-12-16 15:30:00,22.61,22.65,22.56,22.62,435200.0,12.5638,12.586,12.536,12.5694,435200.0
2008-12-16 15:35:00,22.63,22.66,22.58,22.65,355900.0,12.5749,12.5916,12.5471,12.586,355900.0
2008-12-16 15:40:00,22.65,22.7,22.56,22.7,764900.0,12.586,12.6138,12.536,12.6138,764900.0
2008-12-16 15:45:00,22.69,22.74,22.56,22.58,521200.0,12.6083,12.636,12.536,12.5471,521200.0
2008-12-16 15:50:00,22.58,22.74,22.57,22.74,641700.0,12.5471,12.636,12.5416,12.636,641700.0
2008-12-16 15:55:00,22.74,22.87,22.64,22.71,1002200.0,12.636,12.7083,12.5805,12.6194,1002200.0
2008-12-17 09:30:00,22.45,22.45,22.19,22.25,257600.0,12.4749,12.4749,12.3304,12.3638,257600.0
2008-12-17 09:35:00,22.24,22.39,22.19,22.36,221600.0,12.3582,12.4416,12.3304,12.4249,221600.0
2008-12-17 09:40:00,22.36,22.41,22.29,22.4,196400.0,12.4249,12.4527,12.386,12.4471,196400.0
2008-12-17 09:45:00,22.39,22.45,22.36,22.42,215400.0,12.4416,12.4749,12.4249,12.4582,215400.0
2008-12-17 09:50:00,22.42,22.62,22.39,22.57,491700.0,12.4582,12.5694,12.4416,12.5416,491700.0
2008-12-17 09:55:00,22.57,22.61,22.45,22.58,348900.0,12.5416,12.5638,12.4749,12.5471,348900.0
2008-12-17 10:00:00,22.59,22.64,22.42,22.44,198500.0,12.5527,12.5805,12.4582,12.4693,198500.0
2008-12-17 10:05:00,22.44,22.44,22.29,22.29,247100.0,12.4693,12.4693,12.386,12.386,247100.0
2008-12-17 10:10:00,22.3,22.31,22.19,22.22,292400.0,12.3915,12.3971,12.3304,12.3471,292400.0
2008-12-17 10:15:00,22.21,22.28,22.21,22.23,278000.0,12.3415,12.3804,12.3415,12.3526,278000.0
2008-12-17 10:20:00,22.23,22.27,22.21,22.26,317500.0,12.3526,12.3749,12.3415,12.3693,317500.0
2008-12-17 10:25:00,22.26,22.33,22.21,22.31,508800.0,12.3693,12.4082,12.3415,12.3971,508800.0
2008-12-17 10:30:00,22.31,22.44,22.3,22.43,648100.0,12.3971,12.4693,12.3915,12.4638,648100.0
2008-12-17 10:35:00,22.44,22.49,22.43,22.46,415700.0,12.4693,12.4971,12.4638,12.4805,415700.0
2008-12-17 10:40:00,22.45,22.51,22.4,22.5,271500.0,12.4749,12.5082,12.4471,12.5027,271500.0
2008-12-17 10:45:00,22.5,22.66,22.49,22.58,479300.0,12.5027,12.5916,12.4971,12.5471,479300.0
2008-12-17 10:50:00,22.58,22.64,22.53,22.62,266800.0,12.5471,12.5805,12.5193,12.5694,266800.0
2008-12-17 10:55:00,22.62,22.68,22.57,22.59,375200.0,12.5694,12.6027,12.5416,12.5527,375200.0
2008-12-17 11:00:00,22.59,22.74,22.57,22.65,259100.0,12.5527,12.636,12.5416,12.586,259100.0
2008-12-17 11:05:00,22.64,22.72,22.63,22.71,214500.0,12.5805,12.6249,12.5749,12.6194,214500.0
2008-12-17 11:10:00,22.71,22.72,22.61,22.7,174700.0,12.6194,12.6249,12.5638,12.6138,174700.0
2008-12-17 11:15:00,22.69,22.7,22.61,22.63,143900.0,12.6083,12.6138,12.5638,12.5749,143900.0
2008-12-17 11:20:00,22.63,22.68,22.59,22.6,207000.0,12.5749,12.6027,12.5527,12.5582,207000.0
2008-12-17 11:25:00,22.6,22.65,22.54,22.55,216900.0,12.5582,12.586,12.5249,12.5305,216900.0
2008-12-17 11:30:00,22.55,22.62,22.5,22.54,236500.0,12.5305,12.5694,12.5027,12.5249,236500.0
2008-12-17 11:35:00,22.53,22.6,22.5,22.58,299900.0,12.5193,12.5582,12.5027,12.5471,299900.0
2008-12-17 11:40:00,22.59,22.61,22.56,22.6,218800.0,12.5527,12.5638,12.536,12.5582,218800.0
2008-12-17 11:45:00,22.6,22.62,22.52,22.52,152600.0,12.5582,12.5694,12.5138,12.5138,152600.0
2008-12-17 11:50:00,22.52,22.58,22.5,22.51,228400.0,12.5138,12.5471,12.5027,12.5082,228400.0
2008-12-17 11:55:00,22.51,22.6,22.49,22.5,303000.0,12.5082,12.5582,12.4971,12.5027,303000.0
2008-12-17 12:00:00,22.49,22.51,22.45,22.45,148400.0,12.4971,12.5082,12.4749,12.4749,148400.0
2008-12-17 12:05:00,22.44,22.54,22.44,22.52,390900.0,12.4693,12.5249,12.4693,12.5138,390900.0
2008-12-17 12:10:00,22.52,22.62,22.51,22.61,293500.0,12.5138,12.5694,12.5082,12.5638,293500.0
2008-12-17 12:15:00,22.61,22.62,22.58,22.6,138400.0,12.5638,12.5694,12.5471,12.5582,138400.0
2008-12-17 12:20:00,22.6,22.61,22.58,22.6,165000.0,12.5582,12.5638,12.5471,12.5582,165000.0
2008-12-17 12:25:00,22.6,22.66,22.59,22.64,112300.0,12.5582,12.5916,12.5527,12.5805,112300.0
2008-12-17 12:30:00,22.64,22.67,22.6,22.6,176400.0,12.5805,12.5971,12.5582,12.5582,176400.0
2008-12-17 12:35:00,22.6,22.64,22.59,22.59,107000.0,12.5582,12.5805,12.5527,12.5527,107000.0
2008-12-17 12:40:00,22.58,22.61,22.56,22.58,90600.0,12.5471,12.5638,12.536,12.5471,90600.0
2008-12-17 12:45:00,22.58,22.61,22.57,22.61,88100.0,12.5471,12.5638,12.5416,12.5638,88100.0
2008-12-17 12:50:00,22.6,22.71,22.58,22.68,197400.0,12.5582,12.6194,12.5471,12.6027,197400.0
2008-12-17 12:55:00,22.69,22.71,22.58,22.58,146900.0,12.6083,12.6194,12.5471,12.5471,146900.0
2008-12-17 13:00:00,22.58,22.63,22.55,22.6,104800.0,12.5471,12.5749,12.5305,12.5582,104800.0
2008-12-17 13:05:00,22.6,22.65,22.59,22.65,60700.0,12.5582,12.586,12.5527,12.586,60700.0
2008-12-17 13:10:00,22.65,22.66,22.59,22.62,76500.0,12.586,12.5916,12.5527,12.5694,76500.0
2008-12-17 13:15:00,22.62,22.66,22.58,22.6,75400.0,12.5694,12.5916,12.5471,12.5582,75400.0
2008-12-17 13:20:00,22.59,22.68,22.59,22.65,80300.0,12.5527,12.6027,12.5527,12.586,80300.0
2008-12-17 13:25:00,22.65,22.66,22.6,22.61,79300.0,12.586,12.5916,12.5582,12.5638,79300.0
2008-12-17 13:30:00,22.6,22.64,22.58,22.62,58800.0,12.5582,12.5805,12.5471,12.5694,58800.0
2008-12-17 13:35:00,22.61,22.69,22.61,22.65,153900.0,12.5638,12.6083,12.5638,12.586,153900.0
2008-12-17 13:40:00,22.65,22.65,22.53,22.59,158600.0,12.586,12.586,12.5193,12.5527,158600.0
2008-12-17 13:45:00,22.59,22.6,22.51,22.55,205000.0,12.5527,12.5582,12.5082,12.5305,205000.0
2008-12-17 13:50:00,22.56,22.56,22.51,22.54,129200.0,12.536,12.536,12.5082,12.5249,129200.0
2008-12-17 13:55:00,22.54,22.58,22.53,22.56,164300.0,12.5249,12.5471,12.5193,12.536,164300.0
2008-12-17 14:00:00,22.57,22.66,22.56,22.65,114000.0,12.5416,12.5916,12.536,12.586,114000.0
2008-12-17 14:05:00,22.65,22.7,22.62,22.67,109900.0,12.586,12.6138,12.5694,12.5971,109900.0
2008-12-17 14:10:00,22.67,22.73,22.66,22.71,80100.0,12.5971,12.6305,12.5916,12.6194,80100.0
2008-12-17 14:15:00,22.72,22.75,22.69,22.7,172300.0,12.6249,12.6416,12.6083,12.6138,172300.0
2008-12-17 14:20:00,22.7,22.73,22.69,22.7,308800.0,12.6138,12.6305,12.6083,12.6138,308800.0
2008-12-17 14:25:00,22.71,22.72,22.63,22.64,333400.0,12.6194,12.6249,12.5749,12.5805,333400.0
2008-12-17 14:30:00,22.64,22.69,22.61,22.63,297600.0,12.5805,12.6083,12.5638,12.5749,297600.0
2008-12-17 14:35:00,22.63,22.67,22.59,22.62,277200.0,12.5749,12.5971,12.5527,12.5694,277200.0
2008-12-17 14:40:00,22.62,22.64,22.6,22.62,128800.0,12.5694,12.5805,12.5582,12.5694,128800.0
2008-12-17 14:45:00,22.61,22.69,22.58,22.69,194100.0,12.5638,12.6083,12.5471,12.6083,194100.0
2008-12-17 14:50:00,22.69,22.72,22.64,22.68,143200.0,12.6083,12.6249,12.5805,12.6027,143200.0
2008-12-17 14:55:00,22.68,22.71,22.62,22.7,154100.0,12.6027,12.6194,12.5694,12.6138,154100.0
2008-12-17 15:00:00,22.69,22.73,22.62,22.64,381100.0,12.6083,12.6305,12.5694,12.5805,381100.0
2008-12-17 15:05:00,22.63,22.65,22.6,22.6,163700.0,12.5749,12.586,12.5582,12.5582,163700.0
2008-12-17 15:10:00,22.6,22.66,22.56,22.61,337400.0,12.5582,12.5916,12.536,12.5638,337400.0
2008-12-17 15:15:00,22.62,22.68,22.58,22.65,230000.0,12.5694,12.6027,12.5471,12.586,230000.0
2008-12-17 15:20:00,22.65,22.71,22.64,22.68,240200.0,12.586,12.6194,12.5805,12.6027,240200.0
2008-12-17 15:25:00,22.67,22.69,22.55,22.57,242500.0,12.5971,12.6083,12.5305,12.5416,242500.0
2008-12-17 15:30:00,22.57,22.57,22.47,22.51,343800.0,12.5416,12.5416,12.486,12.5082,343800.0
2008-12-17 15:35:00,22.51,22.52,22.41,22.49,430300.0,12.5082,12.5138,12.4527,12.4971,430300.0
2008-12-17 15:40:00,22.5,22.56,22.49,22.51,389300.0,12.5027,12.536,12.4971,12.5082,389300.0
2008-12-17 15:45:00,22.51,22.63,22.49,22.62,290900.0,12.5082,12.5749,12.4971,12.5694,290900.0
2008-12-17 15:50:00,22.62,22.67,22.57,22.59,472600.0,12.5694,12.5971,12.5416,12.5527,472600.0
2008-12-17 15:55:00,22.59,22.6,22.45,22.47,601600.0,12.5527,12.5582,12.4749,12.486,601600.0
2008-12-18 09:30:00,22.6,22.83,22.53,22.82,453800.0,12.5582,12.6861,12.5193,12.6805,453800.0
2008-12-18 09:35:00,22.81,22.93,22.76,22.91,457400.0,12.6749,12.7416,12.6472,12.7305,457400.0
2008-12-18 09:40:00,22.91,22.93,22.83,22.87,343800.0,12.7305,12.7416,12.6861,12.7083,343800.0
2008-12-18 09:45:00,22.87,23.06,22.86,23.04,517200.0,12.7083,12.8139,12.7027,12.8027,517200.0
2008-12-18 09:50:00,23.03,23.03,22.95,23.0,233300.0,12.7972,12.7972,12.7527,12.7805,233300.0
2008-12-18 09:55:00,23.01,23.18,23.0,23.17,275600.0,12.7861,12.8805,12.7805,12.875,275600.0
2008-12-18 10:00:00,23.18,23.39,23.18,23.39,419100.0,12.8805,12.9972,12.8805,12.9972,419100.0
2008-12-18 10:05:00,23.39,23.42,23.24,23.3,247600.0,12.9972,13.0139,12.9139,12.9472,247600.0
2008-12-18 10:10:00,23.3,23.39,23.27,23.39,279500.0,12.9472,12.9972,12.9305,12.9972,279500.0
2008-12-18 10:15:00,23.39,23.46,23.32,23.33,278600.0,12.9972,13.0361,12.9583,12.9639,278600.0
2008-12-18 10:20:00,23.33,23.39,23.24,23.25,246800.0,12.9639,12.9972,12.9139,12.9194,246800.0
2008-12-18 10:25:00,23.25,23.29,23.16,23.16,227500.0,12.9194,12.9417,12.8694,12.8694,227500.0
2008-12-18 10:30:00,23.16,23.24,23.14,23.22,287900.0,12.8694,12.9139,12.8583,12.9028,287900.0
2008-12-18 10:35:00,23.23,23.25,23.18,23.22,552100.0,12.9083,12.9194,12.8805,12.9028,552100.0
2008-12-18 10:40:00,23.23,23.33,23.23,23.29,260600.0,12.9083,12.9639,12.9083,12.9417,260600.0
2008-12-18 10:45:00,23.28,23.36,23.23,23.35,192200.0,12.9361,12.9806,12.9083,12.975,192200.0
2008-12-18 10:50:00,23.36,23.39,23.33,23.36,225100.0,12.9806,12.9972,12.9639,12.9806,225100.0
2008-12-18 10:55:00,23.36,23.43,23.36,23.41,286800.0,12.9806,13.0195,12.9806,13.0083,286800.0
2008-12-18 11:00:00,23.41,23.43,23.32,23.34,396000.0,13.0083,13.0195,12.9583,12.9694,396000.0
2008-12-18 11:05:00,23.35,23.41,23.32,23.41,274100.0,12.975,13.0083,12.9583,13.0083,274100.0
2008-12-18 11:10:00,23.41,23.41,23.33,23.33,251200.0,13.0083,13.0083,12.9639,12.9639,251200.0
2008-12-18 11:15:00,23.34,23.35,23.24,23.3,450200.0,12.9694,12.975,12.9139,12.9472,450200.0
2008-12-18 11:20:00,23.3,23.35,23.23,23.33,351000.0,12.9472,12.975,12.9083,12.9639,351000.0
2008-12-18 11:25:00,23.32,23.38,23.25,23.33,304400.0,12.9583,12.9917,12.9194,12.9639,304400.0
2008-12-18 11:30:00,23.34,23.37,23.24,23.28,112300.0,12.9694,12.9861,12.9139,12.9361,112300.0
2008-12-18 11:35:00,23.27,23.34,23.26,23.33,185800.0,12.9305,12.9694,12.925,12.9639,185800.0
2008-12-18 11:40:00,23.33,23.33,23.28,23.31,160600.0,12.9639,12.9639,12.9361,12.9528,160600.0
2008-12-18 11:45:00,23.3,23.32,23.25,23.25,600300.0,12.9472,12.9583,12.9194,12.9194,600300.0
2008-12-18 11:50:00,23.26,23.33,23.25,23.32,109400.0,12.925,12.9639,12.9194,12.9583,109400.0
2008-12-18 11:55:00,23.32,23.33,23.3,23.3,128600.0,12.9583,12.9639,12.9472,12.9472,128600.0
2008-12-18 12:00:00,23.32,23.32,23.29,23.31,111500.0,12.9583,12.9583,12.9417,12.9528,111500.0
2008-12-18 12:05:00,23.31,23.32,23.28,23.3,547700.0,12.9528,12.9583,12.9361,12.9472,547700.0
2008-12-18 12:10:00,23.3,23.33,23.27,23.27,222400.0,12.9472,12.9639,12.9305,12.9305,222400.0
2008-12-18 12:15:00,23.28,23.34,23.27,23.33,323200.0,12.9361,12.9694,12.9305,12.9639,323200.0
2008-12-18 12:20:00,23.33,23.35,23.3,23.35,131700.0,12.9639,12.975,12.9472,12.975,131700.0
2008-12-18 12:25:00,23.35,23.36,23.28,23.31,293700.0,12.975,12.9806,12.9361,12.9528,293700.0
2008-12-18 12:30:00,23.31,23.32,23.27,23.29,249500.0,12.9528,12.9583,12.9305,12.9417,249500.0
2008-12-18 12:35:00,23.28,23.29,23.13,23.14,312500.0,12.9361,12.9417,12.8528,12.8583,312500.0
2008-12-18 12:40:00,23.14,23.2,23.13,23.19,294900.0,12.8583,12.8917,12.8528,12.8861,294900.0
2008-12-18 12:45:00,23.19,23.28,23.18,23.26,312500.0,12.8861,12.9361,12.8805,12.925,312500.0
2008-12-18 12:50:00,23.26,23.3,23.24,23.26,214400.0,12.925,12.9472,12.9139,12.925,214400.0
2008-12-18 12:55:00,23.26,23.32,23.25,23.32,157900.0,12.925,12.9583,12.9194,12.9583,157900.0
2008-12-18 13:00:00,23.33,23.36,23.26,23.26,180400.0,12.9639,12.9806,12.925,12.925,180400.0
2008-12-18 13:05:00,23.26,23.31,23.26,23.29,98900.0,12.925,12.9528,12.925,12.9417,98900.0
2008-12-18 13:10:00,23.29,23.31,23.22,23.24,435000.0,12.9417,12.9528,12.9028,12.9139,435000.0
2008-12-18 13:15:00,23.24,23.26,23.23,23.25,527400.0,12.9139,12.925,12.9083,12.9194,527400.0
2008-12-18 13:20:00,23.24,23.25,23.22,23.24,114500.0,12.9139,12.9194,12.9028,12.9139,114500.0
2008-12-18 13:25:00,23.23,23.28,23.15,23.15,152800.0,12.9083,12.9361,12.8639,12.8639,152800.0
2008-12-18 13:30:00,23.15,23.19,23.14,23.18,120100.0,12.8639,12.8861,12.8583,12.8805,120100.0
2008-12-18 13:35:00,23.18,23.2,23.13,23.18,74800.0,12.8805,12.8917,12.8528,12.8805,74800.0
2008-12-18 13:40:00,23.18,23.22,23.16,23.2,204800.0,12.8805,12.9028,12.8694,12.8917,204800.0
2008-12-18 13:45:00,23.2,23.23,23.13,23.18,172600.0,12.8917,12.9083,12.8528,12.8805,172600.0
2008-12-18 13:50:00,23.18,23.18,23.0,23.01,520200.0,12.8805,12.8805,12.7805,12.7861,520200.0
2008-12-18 13:55:00,23.01,23.01,22.98,23.0,210900.0,12.7861,12.7861,12.7694,12.7805,210900.0
2008-12-18 14:00:00,22.99,23.09,22.98,23.05,345600.0,12.775,12.8305,12.7694,12.8083,345600.0
2008-12-18 14:05:00,23.05,23.12,23.01,23.03,500700.0,12.8083,12.8472,12.7861,12.7972,500700.0
2008-12-18 14:10:00,23.03,23.08,23.02,23.08,130300.0,12.7972,12.825,12.7916,12.825,130300.0
2008-12-18 14:15:00,23.07,23.14,23.07,23.11,233200.0,12.8194,12.8583,12.8194,12.8416,233200.0
2008-12-18 14:20:00,23.11,23.13,22.95,22.95,368700.0,12.8416,12.8528,12.7527,12.7527,368700.0
2008-12-18 14:25:00,22.95,23.1,22.94,23.06,321300.0,12.7527,12.8361,12.7472,12.8139,321300.0
2008-12-18 14:30:00,23.05,23.11,23.0,23.0,322900.0,12.8083,12.8416,12.7805,12.7805,322900.0
2008-12-18 14:35:00,23.0,23.11,22.96,23.1,236100.0,12.7805,12.8416,12.7583,12.8361,236100.0
2008-12-18 14:40:00,23.1,23.13,23.07,23.08,332800.0,12.8361,12.8528,12.8194,12.825,332800.0
2008-12-18 14:45:00,23.08,23.1,23.02,23.06,316200.0,12.825,12.8361,12.7916,12.8139,316200.0
2008-12-18 14:50:00,23.05,23.14,23.02,23.1,201700.0,12.8083,12.8583,12.7916,12.8361,201700.0
2008-12-18 14:55:00,23.11,23.16,23.08,23.14,138700.0,12.8416,12.8694,12.825,12.8583,138700.0
2008-12-18 15:00:00,23.14,23.15,23.0,23.0,222900.0,12.8583,12.8639,12.7805,12.7805,222900.0
2008-12-18 15:05:00,23.0,23.03,22.95,23.02,235600.0,12.7805,12.7972,12.7527,12.7916,235600.0
2008-12-18 15:10:00,23.02,23.02,22.83,22.88,245600.0,12.7916,12.7916,12.6861,12.7138,245600.0
2008-12-18 15:15:00,22.88,23.02,22.87,22.96,386000.0,12.7138,12.7916,12.7083,12.7583,386000.0
2008-12-18 15:20:00,22.95,22.97,22.76,22.8,551600.0,12.7527,12.7638,12.6472,12.6694,551600.0
2008-12-18 15:25:00,22.8,22.87,22.79,22.85,464500.0,12.6694,12.7083,12.6638,12.6972,464500.0
2008-12-18 15:30:00,22.85,22.88,22.81,22.85,328700.0,12.6972,12.7138,12.6749,12.6972,328700.0
2008-12-18 15:35:00,22.86,22.99,22.86,22.94,354400.0,12.7027,12.775,12.7027,12.7472,354400.0
2008-12-18 15:40:00,22.94,23.02,22.84,22.85,546400.0,12.7472,12.7916,12.6916,12.6972,546400.0
2008-12-18 15:45:00,22.85,22.93,22.8,22.9,539200.0,12.6972,12.7416,12.6694,12.7249,539200.0
2008-12-18 15:50:00,22.9,22.92,22.79,22.8,766500.0,12.7249,12.7361,12.6638,12.6694,766500.0
2008-12-18 15:55:00,22.79,22.86,22.73,22.85,1086300.0,12.6638,12.7027,12.6305,12.6972,1086300.0
2008-12-19 09:30:00,23.82,23.82,23.01,23.48,4879800.0,13.2362,13.2362,12.7861,13.0472,4879800.0
2008-12-19 09:35:00,23.47,23.5,23.11,23.19,377100.0,13.0417,13.0584,12.8416,12.8861,377100.0
2008-12-19 09:40:00,23.2,23.27,23.13,23.18,202300.0,12.8917,12.9305,12.8528,12.8805,202300.0
2008-12-19 09:45:00,23.18,23.25,23.07,23.16,265900.0,12.8805,12.9194,12.8194,12.8694,265900.0
2008-12-19 09:50:00,23.16,23.16,23.08,23.1,132100.0,12.8694,12.8694,12.825,12.8361,132100.0
2008-12-19 09:55:00,23.1,23.2,23.09,23.14,193700.0,12.8361,12.8917,12.8305,12.8583,193700.0
2008-12-19 10:00:00,23.14,23.19,23.09,23.15,293700.0,12.8583,12.8861,12.8305,12.8639,293700.0
2008-12-19 10:05:00,23.16,23.17,23.13,23.17,183600.0,12.8694,12.875,12.8528,12.875,183600.0
2008-12-19 10:10:00,23.16,23.3,23.16,23.22,363100.0,12.8694,12.9472,12.8694,12.9028,363100.0
2008-12-19 10:15:00,23.23,23.39,23.22,23.29,399400.0,12.9083,12.9972,12.9028,12.9417,399400.0
2008-12-19 10:20:00,23.29,23.34,23.23,23.24,315000.0,12.9417,12.9694,12.9083,12.9139,315000.0
2008-12-19 10:25:00,23.24,23.65,23.0,23.24,1116600.0,12.9139,13.1417,12.7805,12.9139,1116600.0
2008-12-19 10:30:00,23.24,23.29,23.21,23.25,205400.0,12.9139,12.9417,12.8972,12.9194,205400.0
2008-12-19 10:35:00,23.24,23.3,23.24,23.27,164700.0,12.9139,12.9472,12.9139,12.9305,164700.0
2008-12-19 10:40:00,23.27,23.35,23.25,23.26,329600.0,12.9305,12.975,12.9194,12.925,329600.0
2008-12-19 10:45:00,23.25,23.25,23.2,23.21,111700.0,12.9194,12.9194,12.8917,12.8972,111700.0
2008-12-19 10:50:00,23.22,23.23,23.17,23.22,167700.0,12.9028,12.9083,12.875,12.9028,167700.0
2008-12-19 10:55:00,23.22,23.27,23.21,23.23,187800.0,12.9028,12.9305,12.8972,12.9083,187800.0
2008-12-19 11:00:00,23.24,23.27,23.17,23.25,224500.0,12.9139,12.9305,12.875,12.9194,224500.0
2008-12-19 11:05:00,23.26,23.26,23.19,23.21,282700.0,12.925,12.925,12.8861,12.8972,282700.0
2008-12-19 11:10:00,23.21,23.25,23.2,23.22,145600.0,12.8972,12.9194,12.8917,12.9028,145600.0
2008-12-19 11:15:00,23.22,23.24,23.17,23.2,255400.0,12.9028,12.9139,12.875,12.8917,255400.0
2008-12-19 11:20:00,23.19,23.22,23.18,23.2,300100.0,12.8861,12.9028,12.8805,12.8917,300100.0
2008-12-19 11:25:00,23.21,23.21,23.15,23.16,278300.0,12.8972,12.8972,12.8639,12.8694,278300.0
2008-12-19 11:30:00,23.16,23.16,23.13,23.15,218700.0,12.8694,12.8694,12.8528,12.8639,218700.0
2008-12-19 11:35:00,23.15,23.18,23.1,23.11,220600.0,12.8639,12.8805,12.8361,12.8416,220600.0
2008-12-19 11:40:00,23.11,23.13,23.02,23.04,220000.0,12.8416,12.8528,12.7916,12.8027,220000.0
2008-12-19 11:45:00,23.04,23.04,22.98,23.0,196700.0,12.8027,12.8027,12.7694,12.7805,196700.0
2008-12-19 11:50:00,23.0,23.0,22.91,22.95,161000.0,12.7805,12.7805,12.7305,12.7527,161000.0
2008-12-19 11:55:00,22.94,22.97,22.92,22.95,119100.0,12.7472,12.7638,12.7361,12.7527,119100.0
2008-12-19 12:00:00,22.95,23.0,22.93,23.0,198600.0,12.7527,12.7805,12.7416,12.7805,198600.0
2008-12-19 12:05:00,23.0,23.03,22.97,22.99,308700.0,12.7805,12.7972,12.7638,12.775,308700.0
2008-12-19 12:10:00,23.0,23.06,22.99,23.05,113200.0,12.7805,12.8139,12.775,12.8083,113200.0
2008-12-19 12:15:00,23.06,23.13,23.04,23.1,230900.0,12.8139,12.8528,12.8027,12.8361,230900.0
2008-12-19 12:20:00,23.1,23.12,23.0,23.04,122100.0,12.8361,12.8472,12.7805,12.8027,122100.0
2008-12-19 12:25:00,23.04,23.14,23.03,23.11,138900.0,12.8027,12.8583,12.7972,12.8416,138900.0
2008-12-19 12:30:00,23.11,23.17,23.1,23.16,115900.0,12.8416,12.875,12.8361,12.8694,115900.0
2008-12-19 12:35:00,23.16,23.19,23.13,23.18,128200.0,12.8694,12.8861,12.8528,12.8805,128200.0
2008-12-19 12:40:00,23.18,23.2,23.14,23.14,135300.0,12.8805,12.8917,12.8583,12.8583,135300.0
2008-12-19 12:45:00,23.14,23.15,23.13,23.13,77800.0,12.8583,12.8639,12.8528,12.8528,77800.0
2008-12-19 12:50:00,23.14,23.15,23.1,23.12,113900.0,12.8583,12.8639,12.8361,12.8472,113900.0
2008-12-19 12:55:00,23.12,23.14,23.1,23.11,97700.0,12.8472,12.8583,12.8361,12.8416,97700.0
2008-12-19 13:00:00,23.11,23.17,23.11,23.16,78500.0,12.8416,12.875,12.8416,12.8694,78500.0
2008-12-19 13:05:00,23.16,23.17,23.11,23.12,126900.0,12.8694,12.875,12.8416,12.8472,126900.0
2008-12-19 13:10:00,23.11,23.13,23.08,23.1,103400.0,12.8416,12.8528,12.825,12.8361,103400.0
2008-12-19 13:15:00,23.1,23.15,23.09,23.12,88000.0,12.8361,12.8639,12.8305,12.8472,88000.0
2008-12-19 13:20:00,23.12,23.13,23.08,23.09,77000.0,12.8472,12.8528,12.825,12.8305,77000.0
2008-12-19 13:25:00,23.11,23.14,23.08,23.1,126100.0,12.8416,12.8583,12.825,12.8361,126100.0
2008-12-19 13:30:00,23.1,23.13,23.08,23.08,91300.0,12.8361,12.8528,12.825,12.825,91300.0
2008-12-19 13:35:00,23.08,23.1,23.08,23.09,118000.0,12.825,12.8361,12.825,12.8305,118000.0
2008-12-19 13:40:00,23.09,23.12,23.08,23.08,90700.0,12.8305,12.8472,12.825,12.825,90700.0
2008-12-19 13:45:00,23.08,23.09,23.05,23.05,118200.0,12.825,12.8305,12.8083,12.8083,118200.0
2008-12-19 13:50:00,23.05,23.06,23.0,23.01,96100.0,12.8083,12.8139,12.7805,12.7861,96100.0
2008-12-19 13:55:00,23.01,23.05,23.0,23.01,105600.0,12.7861,12.8083,12.7805,12.7861,105600.0
2008-12-19 14:00:00,23.01,23.04,23.0,23.0,147000.0,12.7861,12.8027,12.7805,12.7805,147000.0
2008-12-19 14:05:00,23.01,23.02,22.95,22.96,172400.0,12.7861,12.7916,12.7527,12.7583,172400.0
2008-12-19 14:10:00,22.97,22.98,22.91,22.93,145500.0,12.7638,12.7694,12.7305,12.7416,145500.0
2008-12-19 14:15:00,22.93,22.99,22.91,22.92,163800.0,12.7416,12.775,12.7305,12.7361,163800.0
2008-12-19 14:20:00,22.92,22.92,22.84,22.84,129500.0,12.7361,12.7361,12.6916,12.6916,129500.0
2008-12-19 14:25:00,22.84,22.88,22.8,22.81,212700.0,12.6916,12.7138,12.6694,12.6749,212700.0
2008-12-19 14:30:00,22.81,22.86,22.8,22.82,88400.0,12.6749,12.7027,12.6694,12.6805,88400.0
2008-12-19 14:35:00,22.83,22.9,22.82,22.9,126400.0,12.6861,12.7249,12.6805,12.7249,126400.0
2008-12-19 14:40:00,22.9,22.99,22.89,22.98,115000.0,12.7249,12.775,12.7194,12.7694,115000.0
2008-12-19 14:45:00,22.98,23.03,22.98,22.98,171400.0,12.7694,12.7972,12.7694,12.7694,171400.0
2008-12-19 14:50:00,22.99,23.01,22.91,22.92,176700.0,12.775,12.7861,12.7305,12.7361,176700.0
2008-12-19 14:55:00,22.92,22.99,22.92,22.94,174900.0,12.7361,12.775,12.7361,12.7472,174900.0
2008-12-19 15:00:00,22.94,22.97,22.91,22.95,336000.0,12.7472,12.7638,12.7305,12.7527,336000.0
2008-12-19 15:05:00,22.96,22.98,22.9,22.93,133500.0,12.7583,12.7694,12.7249,12.7416,133500.0
2008-12-19 15:10:00,22.93,22.96,22.85,22.88,157300.0,12.7416,12.7583,12.6972,12.7138,157300.0
2008-12-19 15:15:00,22.88,22.9,22.84,22.89,189600.0,12.7138,12.7249,12.6916,12.7194,189600.0
2008-12-19 15:20:00,22.89,22.95,22.83,22.91,362600.0,12.7194,12.7527,12.6861,12.7305,362600.0
2008-12-19 15:25:00,22.91,23.01,22.9,22.99,604300.0,12.7305,12.7861,12.7249,12.775,604300.0
2008-12-19 15:30:00,23.0,23.02,22.93,22.96,316000.0,12.7805,12.7916,12.7416,12.7583,316000.0
2008-12-19 15:35:00,22.96,23.0,22.91,22.92,339900.0,12.7583,12.7805,12.7305,12.7361,339900.0
2008-12-19 15:40:00,22.92,22.93,22.88,22.9,357100.0,12.7361,12.7416,12.7138,12.7249,357100.0
2008-12-19 15:45:00,22.9,22.99,22.9,22.97,295000.0,12.7249,12.775,12.7249,12.7638,295000.0
2008-12-19 15:50:00,22.96,23.03,22.89,22.89,554200.0,12.7583,12.7972,12.7194,12.7194,554200.0
2008-12-19 15:55:00,22.88,22.89,22.77,22.8,1459400.0,12.7138,12.7194,12.6527,12.6694,1459400.0
2008-12-22 09:30:00,23.0,23.25,22.98,23.0,700600.0,12.7805,12.9194,12.7694,12.7805,700600.0
2008-12-22 09:35:00,23.0,23.17,23.0,23.12,758900.0,12.7805,12.875,12.7805,12.8472,758900.0
2008-12-22 09:40:00,23.13,23.13,22.98,23.02,310300.0,12.8528,12.8528,12.7694,12.7916,310300.0
2008-12-22 09:45:00,23.02,23.03,22.98,22.99,396700.0,12.7916,12.7972,12.7694,12.775,396700.0
2008-12-22 09:50:00,23.0,23.03,22.98,23.0,441700.0,12.7805,12.7972,12.7694,12.7805,441700.0
2008-12-22 09:55:00,23.0,23.05,22.93,23.02,264500.0,12.7805,12.8083,12.7416,12.7916,264500.0
2008-12-22 10:00:00,23.03,23.07,22.99,22.99,126200.0,12.7972,12.8194,12.775,12.775,126200.0
2008-12-22 10:05:00,23.0,23.04,22.93,22.95,205500.0,12.7805,12.8027,12.7416,12.7527,205500.0
2008-12-22 10:10:00,22.95,23.01,22.94,22.98,161900.0,12.7527,12.7861,12.7472,12.7694,161900.0
2008-12-22 10:15:00,22.98,23.04,22.96,23.01,136600.0,12.7694,12.8027,12.7583,12.7861,136600.0
2008-12-22 10:20:00,23.03,23.08,23.01,23.05,264200.0,12.7972,12.825,12.7861,12.8083,264200.0
2008-12-22 10:25:00,23.05,23.07,23.01,23.06,125100.0,12.8083,12.8194,12.7861,12.8139,125100.0
2008-12-22 10:30:00,23.05,23.2,23.05,23.17,200100.0,12.8083,12.8917,12.8083,12.875,200100.0
2008-12-22 10:35:00,23.16,23.22,23.15,23.18,198300.0,12.8694,12.9028,12.8639,12.8805,198300.0
2008-12-22 10:40:00,23.18,23.21,23.12,23.16,225400.0,12.8805,12.8972,12.8472,12.8694,225400.0
2008-12-22 10:45:00,23.15,23.2,23.15,23.16,138300.0,12.8639,12.8917,12.8639,12.8694,138300.0
2008-12-22 10:50:00,23.16,23.19,23.16,23.19,87100.0,12.8694,12.8861,12.8694,12.8861,87100.0
2008-12-22 10:55:00,23.2,23.22,23.1,23.1,175500.0,12.8917,12.9028,12.8361,12.8361,175500.0
2008-12-22 11:00:00,23.1,23.14,23.03,23.04,266300.0,12.8361,12.8583,12.7972,12.8027,266300.0
2008-12-22 11:05:00,23.04,23.05,23.02,23.03,154400.0,12.8027,12.8083,12.7916,12.7972,154400.0
2008-12-22 11:10:00,23.02,23.03,23.02,23.02,269000.0,12.7916,12.7972,12.7916,12.7916,269000.0
2008-12-22 11:15:00,23.02,23.05,23.01,23.02,124200.0,12.7916,12.8083,12.7861,12.7916,124200.0
2008-12-22 11:20:00,23.03,23.03,23.0,23.0,131400.0,12.7972,12.7972,12.7805,12.7805,131400.0
2008-12-22 11:25:00,23.0,23.01,22.99,23.01,134600.0,12.7805,12.7861,12.775,12.7861,134600.0
2008-12-22 11:30:00,23.0,23.01,22.93,22.96,162600.0,12.7805,12.7861,12.7416,12.7583,162600.0
2008-12-22 11:35:00,22.96,22.97,22.91,22.94,293700.0,12.7583,12.7638,12.7305,12.7472,293700.0
2008-12-22 11:40:00,22.95,22.95,22.94,22.94,69600.0,12.7527,12.7527,12.7472,12.7472,69600.0
2008-12-22 11:45:00,22.95,22.96,22.93,22.94,187400.0,12.7527,12.7583,12.7416,12.7472,187400.0
2008-12-22 11:50:00,22.95,22.99,22.94,22.99,92600.0,12.7527,12.775,12.7472,12.775,92600.0
2008-12-22 11:55:00,22.99,23.01,22.95,23.0,150400.0,12.775,12.7861,12.7527,12.7805,150400.0
2008-12-22 12:00:00,22.99,23.0,22.89,22.9,142800.0,12.775,12.7805,12.7194,12.7249,142800.0
2008-12-22 12:05:00,22.91,22.95,22.87,22.87,104500.0,12.7305,12.7527,12.7083,12.7083,104500.0
2008-12-22 12:10:00,22.87,22.98,22.87,22.98,76000.0,12.7083,12.7694,12.7083,12.7694,76000.0
2008-12-22 12:15:00,22.98,23.03,22.97,23.02,106900.0,12.7694,12.7972,12.7638,12.7916,106900.0
2008-12-22 12:20:00,23.03,23.03,22.96,22.97,75000.0,12.7972,12.7972,12.7583,12.7638,75000.0
2008-12-22 12:25:00,22.97,23.01,22.96,22.99,92400.0,12.7638,12.7861,12.7583,12.775,92400.0
2008-12-22 12:30:00,23.0,23.02,22.99,23.01,271900.0,12.7805,12.7916,12.775,12.7861,271900.0
2008-12-22 12:35:00,23.02,23.06,23.0,23.0,106200.0,12.7916,12.8139,12.7805,12.7805,106200.0
2008-12-22 12:40:00,23.0,23.03,23.0,23.01,108900.0,12.7805,12.7972,12.7805,12.7861,108900.0
2008-12-22 12:45:00,23.01,23.02,22.98,23.0,170100.0,12.7861,12.7916,12.7694,12.7805,170100.0
2008-12-22 12:50:00,23.0,23.02,22.99,23.0,144600.0,12.7805,12.7916,12.775,12.7805,144600.0
2008-12-22 12:55:00,23.0,23.01,22.99,23.0,140600.0,12.7805,12.7861,12.775,12.7805,140600.0
2008-12-22 13:00:00,23.0,23.06,23.0,23.04,273800.0,12.7805,12.8139,12.7805,12.8027,273800.0
2008-12-22 13:05:00,23.04,23.06,22.99,23.0,283000.0,12.8027,12.8139,12.775,12.7805,283000.0
2008-12-22 13:10:00,23.0,23.02,22.98,23.0,264800.0,12.7805,12.7916,12.7694,12.7805,264800.0
2008-12-22 13:15:00,23.0,23.02,22.99,23.0,118500.0,12.7805,12.7916,12.775,12.7805,118500.0
2008-12-22 13:20:00,23.0,23.01,23.0,23.0,164500.0,12.7805,12.7861,12.7805,12.7805,164500.0
2008-12-22 13:25:00,23.0,23.0,22.92,22.95,157100.0,12.7805,12.7805,12.7361,12.7527,157100.0
2008-12-22 13:30:00,22.95,22.95,22.91,22.91,53800.0,12.7527,12.7527,12.7305,12.7305,53800.0
2008-12-22 13:35:00,22.91,22.92,22.88,22.9,76600.0,12.7305,12.7361,12.7138,12.7249,76600.0
2008-12-22 13:40:00,22.91,22.91,22.82,22.83,85800.0,12.7305,12.7305,12.6805,12.6861,85800.0
2008-12-22 13:45:00,22.82,22.83,22.78,22.78,130200.0,12.6805,12.6861,12.6583,12.6583,130200.0
2008-12-22 13:50:00,22.78,22.83,22.78,22.8,133200.0,12.6583,12.6861,12.6583,12.6694,133200.0
2008-12-22 13:55:00,22.8,22.82,22.76,22.8,205200.0,12.6694,12.6805,12.6472,12.6694,205200.0
2008-12-22 14:00:00,22.8,22.82,22.78,22.8,117500.0,12.6694,12.6805,12.6583,12.6694,117500.0
2008-12-22 14:05:00,22.79,22.83,22.78,22.78,157500.0,12.6638,12.6861,12.6583,12.6583,157500.0
2008-12-22 14:10:00,22.79,22.8,22.75,22.77,125100.0,12.6638,12.6694,12.6416,12.6527,125100.0
2008-12-22 14:15:00,22.77,22.79,22.75,22.75,100700.0,12.6527,12.6638,12.6416,12.6416,100700.0
2008-12-22 14:20:00,22.76,22.76,22.64,22.64,207300.0,12.6472,12.6472,12.5805,12.5805,207300.0
2008-12-22 14:25:00,22.64,22.67,22.53,22.63,191800.0,12.5805,12.5971,12.5193,12.5749,191800.0
2008-12-22 14:30:00,22.64,22.67,22.59,22.67,126300.0,12.5805,12.5971,12.5527,12.5971,126300.0
2008-12-22 14:35:00,22.67,22.69,22.65,22.67,61300.0,12.5971,12.6083,12.586,12.5971,61300.0
2008-12-22 14:40:00,22.66,22.69,22.66,22.66,58600.0,12.5916,12.6083,12.5916,12.5916,58600.0
2008-12-22 14:45:00,22.66,22.72,22.65,22.71,99200.0,12.5916,12.6249,12.586,12.6194,99200.0
2008-12-22 14:50:00,22.71,22.72,22.67,22.69,113800.0,12.6194,12.6249,12.5971,12.6083,113800.0
2008-12-22 14:55:00,22.68,22.7,22.66,22.68,143400.0,12.6027,12.6138,12.5916,12.6027,143400.0
2008-12-22 15:00:00,22.68,22.69,22.55,22.58,188700.0,12.6027,12.6083,12.5305,12.5471,188700.0
2008-12-22 15:05:00,22.59,22.59,22.52,22.55,147700.0,12.5527,12.5527,12.5138,12.5305,147700.0
2008-12-22 15:10:00,22.55,22.56,22.5,22.51,119800.0,12.5305,12.536,12.5027,12.5082,119800.0
2008-12-22 15:15:00,22.51,22.56,22.51,22.52,195300.0,12.5082,12.536,12.5082,12.5138,195300.0
2008-12-22 15:20:00,22.52,22.57,22.51,22.54,197800.0,12.5138,12.5416,12.5082,12.5249,197800.0
2008-12-22 15:25:00,22.54,22.54,22.44,22.46,265300.0,12.5249,12.5249,12.4693,12.4805,265300.0
2008-12-22 15:30:00,22.46,22.56,22.45,22.55,451700.0,12.4805,12.536,12.4749,12.5305,451700.0
2008-12-22 15:35:00,22.55,22.72,22.55,22.72,286900.0,12.5305,12.6249,12.5305,12.6249,286900.0
2008-12-22 15:40:00,22.72,22.8,22.67,22.75,380200.0,12.6249,12.6694,12.5971,12.6416,380200.0
2008-12-22 15:45:00,22.76,22.81,22.69,22.7,615900.0,12.6472,12.6749,12.6083,12.6138,615900.0
2008-12-22 15:50:00,22.71,22.78,22.7,22.77,358500.0,12.6194,12.6583,12.6138,12.6527,358500.0
2008-12-22 15:55:00,22.76,22.95,22.74,22.92,970400.0,12.6472,12.7527,12.636,12.7361,970400.0
2008-12-23 09:30:00,23.17,23.29,23.15,23.24,370700.0,12.875,12.9417,12.8639,12.9139,370700.0
2008-12-23 09:35:00,23.24,23.34,23.18,23.33,312000.0,12.9139,12.9694,12.8805,12.9639,312000.0
2008-12-23 09:40:00,23.32,23.4,23.3,23.35,139600.0,12.9583,13.0028,12.9472,12.975,139600.0
2008-12-23 09:45:00,23.35,23.45,23.32,23.45,223200.0,12.975,13.0306,12.9583,13.0306,223200.0
2008-12-23 09:50:00,23.46,23.49,23.44,23.46,264500.0,13.0361,13.0528,13.025,13.0361,264500.0
2008-12-23 09:55:00,23.46,23.55,23.46,23.51,444400.0,13.0361,13.0861,13.0361,13.0639,444400.0
2008-12-23 10:00:00,23.52,23.75,23.5,23.6,600100.0,13.0695,13.1973,13.0584,13.1139,600100.0
2008-12-23 10:05:00,23.59,23.63,23.47,23.5,239700.0,13.1084,13.1306,13.0417,13.0584,239700.0
2008-12-23 10:10:00,23.5,23.63,23.49,23.55,199900.0,13.0584,13.1306,13.0528,13.0861,199900.0
2008-12-23 10:15:00,23.55,23.57,23.46,23.47,523100.0,13.0861,13.0973,13.0361,13.0417,523100.0
2008-12-23 10:20:00,23.46,23.56,23.45,23.54,381800.0,13.0361,13.0917,13.0306,13.0806,381800.0
2008-12-23 10:25:00,23.54,23.57,23.46,23.56,210600.0,13.0806,13.0973,13.0361,13.0917,210600.0
2008-12-23 10:30:00,23.55,23.57,23.5,23.55,142900.0,13.0861,13.0973,13.0584,13.0861,142900.0
2008-12-23 10:35:00,23.55,23.56,23.47,23.49,108000.0,13.0861,13.0917,13.0417,13.0528,108000.0
2008-12-23 10:40:00,23.48,23.5,23.43,23.45,370900.0,13.0472,13.0584,13.0195,13.0306,370900.0
2008-12-23 10:45:00,23.45,23.47,23.41,23.46,132600.0,13.0306,13.0417,13.0083,13.0361,132600.0
2008-12-23 10:50:00,23.45,23.5,23.45,23.48,168100.0,13.0306,13.0584,13.0306,13.0472,168100.0
2008-12-23 10:55:00,23.48,23.51,23.4,23.41,182100.0,13.0472,13.0639,13.0028,13.0083,182100.0
2008-12-23 11:00:00,23.41,23.43,23.38,23.42,111100.0,13.0083,13.0195,12.9917,13.0139,111100.0
2008-12-23 11:05:00,23.42,23.43,23.35,23.39,46800.0,13.0139,13.0195,12.975,12.9972,46800.0
2008-12-23 11:10:00,23.39,23.39,23.35,23.39,64800.0,12.9972,12.9972,12.975,12.9972,64800.0
2008-12-23 11:15:00,23.39,23.39,23.29,23.34,306000.0,12.9972,12.9972,12.9417,12.9694,306000.0
2008-12-23 11:20:00,23.34,23.35,23.26,23.26,99400.0,12.9694,12.975,12.925,12.925,99400.0
2008-12-23 11:25:00,23.26,23.31,23.24,23.3,148700.0,12.925,12.9528,12.9139,12.9472,148700.0
2008-12-23 11:30:00,23.3,23.4,23.25,23.4,159200.0,12.9472,13.0028,12.9194,13.0028,159200.0
2008-12-23 11:35:00,23.4,23.4,23.34,23.39,118000.0,13.0028,13.0028,12.9694,12.9972,118000.0
2008-12-23 11:40:00,23.39,23.44,23.35,23.44,115100.0,12.9972,13.025,12.975,13.025,115100.0
2008-12-23 11:45:00,23.44,23.44,23.39,23.39,65100.0,13.025,13.025,12.9972,12.9972,65100.0
2008-12-23 11:50:00,23.39,23.4,23.32,23.32,142500.0,12.9972,13.0028,12.9583,12.9583,142500.0
2008-12-23 11:55:00,23.33,23.33,23.22,23.22,75200.0,12.9639,12.9639,12.9028,12.9028,75200.0
2008-12-23 12:00:00,23.22,23.3,23.21,23.29,132400.0,12.9028,12.9472,12.8972,12.9417,132400.0
2008-12-23 12:05:00,23.29,23.35,23.27,23.35,180500.0,12.9417,12.975,12.9305,12.975,180500.0
2008-12-23 12:10:00,23.36,23.43,23.33,23.42,107300.0,12.9806,13.0195,12.9639,13.0139,107300.0
2008-12-23 12:15:00,23.41,23.48,23.38,23.47,140900.0,13.0083,13.0472,12.9917,13.0417,140900.0
2008-12-23 12:20:00,23.46,23.48,23.4,23.41,233400.0,13.0361,13.0472,13.0028,13.0083,233400.0
2008-12-23 12:25:00,23.41,23.45,23.41,23.45,124200.0,13.0083,13.0306,13.0083,13.0306,124200.0
2008-12-23 12:30:00,23.45,23.45,23.38,23.4,309300.0,13.0306,13.0306,12.9917,13.0028,309300.0
2008-12-23 12:35:00,23.41,23.41,23.31,23.33,165400.0,13.0083,13.0083,12.9528,12.9639,165400.0
2008-12-23 12:40:00,23.32,23.42,23.31,23.4,203100.0,12.9583,13.0139,12.9528,13.0028,203100.0
2008-12-23 12:45:00,23.41,23.42,23.38,23.4,112300.0,13.0083,13.0139,12.9917,13.0028,112300.0
2008-12-23 12:50:00,23.39,23.45,23.38,23.44,138400.0,12.9972,13.0306,12.9917,13.025,138400.0
2008-12-23 12:55:00,23.44,23.49,23.43,23.47,107000.0,13.025,13.0528,13.0195,13.0417,107000.0
2008-12-23 13:00:00,23.47,23.47,23.45,23.46,66800.0,13.0417,13.0417,13.0306,13.0361,66800.0
2008-12-23 13:05:00,23.45,23.48,23.45,23.45,99600.0,13.0306,13.0472,13.0306,13.0306,99600.0
2008-12-23 13:10:00,23.45,23.45,23.4,23.42,88300.0,13.0306,13.0306,13.0028,13.0139,88300.0
2008-12-23 13:15:00,23.41,23.44,23.4,23.42,42300.0,13.0083,13.025,13.0028,13.0139,42300.0
2008-12-23 13:20:00,23.42,23.45,23.38,23.44,79200.0,13.0139,13.0306,12.9917,13.025,79200.0
2008-12-23 13:25:00,23.44,23.45,23.42,23.42,70800.0,13.025,13.0306,13.0139,13.0139,70800.0
2008-12-23 13:30:00,23.42,23.43,23.4,23.4,19000.0,13.0139,13.0195,13.0028,13.0028,19000.0
2008-12-23 13:35:00,23.4,23.4,23.35,23.37,61200.0,13.0028,13.0028,12.975,12.9861,61200.0
2008-12-23 13:40:00,23.36,23.38,23.34,23.38,57100.0,12.9806,12.9917,12.9694,12.9917,57100.0
2008-12-23 13:45:00,23.38,23.4,23.34,23.39,76400.0,12.9917,13.0028,12.9694,12.9972,76400.0
2008-12-23 13:50:00,23.4,23.4,23.37,23.39,56200.0,13.0028,13.0028,12.9861,12.9972,56200.0
2008-12-23 13:55:00,23.38,23.47,23.36,23.44,80400.0,12.9917,13.0417,12.9806,13.025,80400.0
2008-12-23 14:00:00,23.43,23.44,23.39,23.4,43400.0,13.0195,13.025,12.9972,13.0028,43400.0
2008-12-23 14:05:00,23.4,23.4,23.32,23.34,34000.0,13.0028,13.0028,12.9583,12.9694,34000.0
2008-12-23 14:10:00,23.33,23.4,23.3,23.4,95400.0,12.9639,13.0028,12.9472,13.0028,95400.0
2008-12-23 14:15:00,23.4,23.44,23.37,23.44,167700.0,13.0028,13.025,12.9861,13.025,167700.0
2008-12-23 14:20:00,23.44,23.48,23.43,23.46,130600.0,13.025,13.0472,13.0195,13.0361,130600.0
2008-12-23 14:25:00,23.46,23.48,23.43,23.46,110500.0,13.0361,13.0472,13.0195,13.0361,110500.0
2008-12-23 14:30:00,23.47,23.47,23.35,23.39,138700.0,13.0417,13.0417,12.975,12.9972,138700.0
2008-12-23 14:35:00,23.4,23.44,23.35,23.38,92200.0,13.0028,13.025,12.975,12.9917,92200.0
2008-12-23 14:40:00,23.38,23.4,23.31,23.36,78400.0,12.9917,13.0028,12.9528,12.9806,78400.0
2008-12-23 14:45:00,23.36,23.36,23.27,23.31,138700.0,12.9806,12.9806,12.9305,12.9528,138700.0
2008-12-23 14:50:00,23.32,23.34,23.28,23.28,130300.0,12.9583,12.9694,12.9361,12.9361,130300.0
2008-12-23 14:55:00,23.28,23.36,23.27,23.34,187500.0,12.9361,12.9806,12.9305,12.9694,187500.0
2008-12-23 15:00:00,23.33,23.35,23.25,23.27,142200.0,12.9639,12.975,12.9194,12.9305,142200.0
2008-12-23 15:05:00,23.27,23.28,23.2,23.23,198100.0,12.9305,12.9361,12.8917,12.9083,198100.0
2008-12-23 15:10:00,23.24,23.35,23.23,23.31,121000.0,12.9139,12.975,12.9083,12.9528,121000.0
2008-12-23 15:15:00,23.32,23.35,23.27,23.28,113300.0,12.9583,12.975,12.9305,12.9361,113300.0
2008-12-23 15:20:00,23.27,23.33,23.2,23.25,140500.0,12.9305,12.9639,12.8917,12.9194,140500.0
2008-12-23 15:25:00,23.26,23.32,23.21,23.29,157800.0,12.925,12.9583,12.8972,12.9417,157800.0
2008-12-23 15:30:00,23.29,23.36,23.29,23.33,327400.0,12.9417,12.9806,12.9417,12.9639,327400.0
2008-12-23 15:35:00,23.33,23.33,23.18,23.19,329500.0,12.9639,12.9639,12.8805,12.8861,329500.0
2008-12-23 15:40:00,23.19,23.2,23.14,23.16,288200.0,12.8861,12.8917,12.8583,12.8694,288200.0
2008-12-23 15:45:00,23.17,23.26,23.16,23.26,203400.0,12.875,12.925,12.8694,12.925,203400.0
2008-12-23 15:50:00,23.25,23.26,23.18,23.19,322300.0,12.9194,12.925,12.8805,12.8861,322300.0
2008-12-23 15:55:00,23.2,23.33,23.19,23.21,498900.0,12.8917,12.9639,12.8861,12.8972,498900.0
2008-12-24 09:00:00,23.74,23.74,23.74,23.74,200.0,13.1917,13.1917,13.1917,13.1917,200.0
2008-12-24 09:05:00,23.74,23.74,23.74,23.74,0.0,13.1917,13.1917,13.1917,13.1917,0.0
2008-12-24 09:10:00,23.68,23.68,23.68,23.68,100.0,13.1584,13.1584,13.1584,13.1584,100.0
2008-12-24 09:15:00,23.68,23.68,23.68,23.68,0.0,13.1584,13.1584,13.1584,13.1584,0.0
2008-12-24 09:20:00,23.68,23.68,23.68,23.68,0.0,13.1584,13.1584,13.1584,13.1584,0.0
2008-12-24 09:25:00,23.68,23.68,23.68,23.68,0.0,13.1584,13.1584,13.1584,13.1584,0.0
2008-12-24 09:30:00,23.3,23.34,23.15,23.2,205500.0,12.9472,12.9694,12.8639,12.8917,205500.0
2008-12-24 09:35:00,23.2,23.23,23.08,23.1,152600.0,12.8917,12.9083,12.825,12.8361,152600.0
2008-12-24 09:40:00,23.1,23.13,23.03,23.06,119100.0,12.8361,12.8528,12.7972,12.8139,119100.0
2008-12-24 09:45:00,23.05,23.06,22.98,23.0,130200.0,12.8083,12.8139,12.7694,12.7805,130200.0
2008-12-24 09:50:00,23.0,23.01,22.93,22.99,120700.0,12.7805,12.7861,12.7416,12.775,120700.0
2008-12-24 09:55:00,22.98,23.0,22.97,23.0,58200.0,12.7694,12.7805,12.7638,12.7805,58200.0
2008-12-24 10:00:00,23.0,23.03,22.99,23.02,230300.0,12.7805,12.7972,12.775,12.7916,230300.0
2008-12-24 10:05:00,23.02,23.18,23.02,23.15,302600.0,12.7916,12.8805,12.7916,12.8639,302600.0
2008-12-24 10:10:00,23.14,23.19,23.14,23.15,236500.0,12.8583,12.8861,12.8583,12.8639,236500.0
2008-12-24 10:15:00,23.15,23.16,23.09,23.1,105200.0,12.8639,12.8694,12.8305,12.8361,105200.0
2008-12-24 10:20:00,23.09,23.1,23.02,23.04,107400.0,12.8305,12.8361,12.7916,12.8027,107400.0
2008-12-24 10:25:00,23.03,23.07,23.01,23.06,101200.0,12.7972,12.8194,12.7861,12.8139,101200.0
2008-12-24 10:30:00,23.06,23.1,23.03,23.1,127800.0,12.8139,12.8361,12.7972,12.8361,127800.0
2008-12-24 10:35:00,23.1,23.11,23.0,23.01,172200.0,12.8361,12.8416,12.7805,12.7861,172200.0
2008-12-24 10:40:00,23.01,23.03,23.0,23.02,127100.0,12.7861,12.7972,12.7805,12.7916,127100.0
2008-12-24 10:45:00,23.01,23.05,23.0,23.05,91400.0,12.7861,12.8083,12.7805,12.8083,91400.0
2008-12-24 10:50:00,23.05,23.05,22.99,23.01,150600.0,12.8083,12.8083,12.775,12.7861,150600.0
2008-12-24 10:55:00,23.02,23.02,23.0,23.01,67500.0,12.7916,12.7916,12.7805,12.7861,67500.0
2008-12-24 11:00:00,23.0,23.1,23.0,23.09,81700.0,12.7805,12.8361,12.7805,12.8305,81700.0
2008-12-24 11:05:00,23.1,23.21,23.1,23.21,166400.0,12.8361,12.8972,12.8361,12.8972,166400.0
2008-12-24 11:10:00,23.21,23.29,23.2,23.25,345600.0,12.8972,12.9417,12.8917,12.9194,345600.0
2008-12-24 11:15:00,23.25,23.26,23.21,23.24,151800.0,12.9194,12.925,12.8972,12.9139,151800.0
2008-12-24 11:20:00,23.24,23.28,23.23,23.26,76600.0,12.9139,12.9361,12.9083,12.925,76600.0
2008-12-24 11:25:00,23.25,23.26,23.23,23.25,62700.0,12.9194,12.925,12.9083,12.9194,62700.0
2008-12-24 11:30:00,23.25,23.26,23.24,23.24,72200.0,12.9194,12.925,12.9139,12.9139,72200.0
2008-12-24 11:35:00,23.24,23.27,23.24,23.26,109400.0,12.9139,12.9305,12.9139,12.925,109400.0
2008-12-24 11:40:00,23.27,23.27,23.23,23.25,107000.0,12.9305,12.9305,12.9083,12.9194,107000.0
2008-12-24 11:45:00,23.25,23.27,23.22,23.26,84700.0,12.9194,12.9305,12.9028,12.925,84700.0
2008-12-24 11:50:00,23.26,23.3,23.24,23.28,187900.0,12.925,12.9472,12.9139,12.9361,187900.0
2008-12-24 11:55:00,23.28,23.28,23.24,23.25,40300.0,12.9361,12.9361,12.9139,12.9194,40300.0
2008-12-24 12:00:00,23.25,23.33,23.24,23.31,84600.0,12.9194,12.9639,12.9139,12.9528,84600.0
2008-12-24 12:05:00,23.3,23.34,23.28,23.33,59100.0,12.9472,12.9694,12.9361,12.9639,59100.0
2008-12-24 12:10:00,23.33,23.35,23.3,23.32,65600.0,12.9639,12.975,12.9472,12.9583,65600.0
2008-12-24 12:15:00,23.31,23.32,23.28,23.29,42300.0,12.9528,12.9583,12.9361,12.9417,42300.0
2008-12-24 12:20:00,23.29,23.3,23.24,23.26,79900.0,12.9417,12.9472,12.9139,12.925,79900.0
2008-12-24 12:25:00,23.25,23.26,23.2,23.21,95900.0,12.9194,12.925,12.8917,12.8972,95900.0
2008-12-24 12:30:00,23.2,23.25,23.2,23.24,54600.0,12.8917,12.9194,12.8917,12.9139,54600.0
2008-12-24 12:35:00,23.25,23.25,23.23,23.25,40000.0,12.9194,12.9194,12.9083,12.9194,40000.0
2008-12-24 12:40:00,23.25,23.31,23.24,23.26,166400.0,12.9194,12.9528,12.9139,12.925,166400.0
2008-12-24 12:45:00,23.26,23.28,23.22,23.26,105700.0,12.925,12.9361,12.9028,12.925,105700.0
2008-12-24 12:50:00,23.26,23.28,23.26,23.27,111000.0,12.925,12.9361,12.925,12.9305,111000.0
2008-12-24 12:55:00,23.28,23.28,23.12,23.19,333400.0,12.9361,12.9361,12.8472,12.8861,333400.0
2008-12-26 09:30:00,23.37,23.4,23.1,23.37,185700.0,12.9861,13.0028,12.8361,12.9861,185700.0
2008-12-26 09:35:00,23.39,23.4,23.31,23.38,48700.0,12.9972,13.0028,12.9528,12.9917,48700.0
2008-12-26 09:40:00,23.38,23.4,23.34,23.36,38700.0,12.9917,13.0028,12.9694,12.9806,38700.0
2008-12-26 09:45:00,23.36,23.37,23.28,23.29,68100.0,12.9806,12.9861,12.9361,12.9417,68100.0
2008-12-26 09:50:00,23.29,23.29,23.22,23.25,49000.0,12.9417,12.9417,12.9028,12.9194,49000.0
2008-12-26 09:55:00,23.25,23.27,23.24,23.24,41300.0,12.9194,12.9305,12.9139,12.9139,41300.0
2008-12-26 10:00:00,23.24,23.26,23.24,23.24,33700.0,12.9139,12.925,12.9139,12.9139,33700.0
2008-12-26 10:05:00,23.24,23.25,23.19,23.19,92400.0,12.9139,12.9194,12.8861,12.8861,92400.0
2008-12-26 10:10:00,23.18,23.2,23.18,23.2,105200.0,12.8805,12.8917,12.8805,12.8917,105200.0
2008-12-26 10:15:00,23.2,23.2,23.19,23.2,27200.0,12.8917,12.8917,12.8861,12.8917,27200.0
2008-12-26 10:20:00,23.2,23.22,23.18,23.2,63700.0,12.8917,12.9028,12.8805,12.8917,63700.0
2008-12-26 10:25:00,23.19,23.21,23.18,23.21,32300.0,12.8861,12.8972,12.8805,12.8972,32300.0
2008-12-26 10:30:00,23.21,23.23,23.21,23.22,73000.0,12.8972,12.9083,12.8972,12.9028,73000.0
2008-12-26 10:35:00,23.23,23.25,23.21,23.22,58600.0,12.9083,12.9194,12.8972,12.9028,58600.0
2008-12-26 10:40:00,23.22,23.22,23.2,23.2,33100.0,12.9028,12.9028,12.8917,12.8917,33100.0
2008-12-26 10:45:00,23.2,23.22,23.2,23.22,26000.0,12.8917,12.9028,12.8917,12.9028,26000.0
2008-12-26 10:50:00,23.22,23.22,23.21,23.22,24000.0,12.9028,12.9028,12.8972,12.9028,24000.0
2008-12-26 10:55:00,23.21,23.25,23.21,23.24,33200.0,12.8972,12.9194,12.8972,12.9139,33200.0
2008-12-26 11:00:00,23.24,23.24,23.23,23.24,24700.0,12.9139,12.9139,12.9083,12.9139,24700.0
2008-12-26 11:05:00,23.24,23.24,23.23,23.24,50200.0,12.9139,12.9139,12.9083,12.9139,50200.0
2008-12-26 11:10:00,23.23,23.24,23.22,23.24,31100.0,12.9083,12.9139,12.9028,12.9139,31100.0
2008-12-26 11:15:00,23.23,23.24,23.22,23.24,40100.0,12.9083,12.9139,12.9028,12.9139,40100.0
2008-12-26 11:20:00,23.23,23.24,23.22,23.22,35700.0,12.9083,12.9139,12.9028,12.9028,35700.0
2008-12-26 11:25:00,23.22,23.23,23.17,23.19,44100.0,12.9028,12.9083,12.875,12.8861,44100.0
2008-12-26 11:30:00,23.18,23.2,23.18,23.19,32500.0,12.8805,12.8917,12.8805,12.8861,32500.0
2008-12-26 11:35:00,23.19,23.2,23.16,23.17,23400.0,12.8861,12.8917,12.8694,12.875,23400.0
2008-12-26 11:40:00,23.18,23.2,23.17,23.2,59000.0,12.8805,12.8917,12.875,12.8917,59000.0
2008-12-26 11:45:00,23.2,23.21,23.19,23.2,34500.0,12.8917,12.8972,12.8861,12.8917,34500.0
2008-12-26 11:50:00,23.2,23.23,23.19,23.21,21200.0,12.8917,12.9083,12.8861,12.8972,21200.0
2008-12-26 11:55:00,23.21,23.21,23.18,23.19,44100.0,12.8972,12.8972,12.8805,12.8861,44100.0
2008-12-26 12:00:00,23.19,23.2,23.18,23.2,34800.0,12.8861,12.8917,12.8805,12.8917,34800.0
2008-12-26 12:05:00,23.2,23.2,23.19,23.19,39100.0,12.8917,12.8917,12.8861,12.8861,39100.0
2008-12-26 12:10:00,23.19,23.19,23.14,23.14,44200.0,12.8861,12.8861,12.8583,12.8583,44200.0
2008-12-26 12:15:00,23.15,23.15,23.13,23.15,25200.0,12.8639,12.8639,12.8528,12.8639,25200.0
2008-12-26 12:20:00,23.14,23.16,23.14,23.15,23700.0,12.8583,12.8694,12.8583,12.8639,23700.0
2008-12-26 12:25:00,23.14,23.15,23.12,23.12,36300.0,12.8583,12.8639,12.8472,12.8472,36300.0
2008-12-26 12:30:00,23.13,23.14,23.12,23.13,54100.0,12.8528,12.8583,12.8472,12.8528,54100.0
2008-12-26 12:35:00,23.14,23.14,23.11,23.12,24300.0,12.8583,12.8583,12.8416,12.8472,24300.0
2008-12-26 12:40:00,23.11,23.12,23.08,23.08,55300.0,12.8416,12.8472,12.825,12.825,55300.0
2008-12-26 12:45:00,23.08,23.08,23.05,23.07,72600.0,12.825,12.825,12.8083,12.8194,72600.0
2008-12-26 12:50:00,23.07,23.07,23.04,23.05,47200.0,12.8194,12.8194,12.8027,12.8083,47200.0
2008-12-26 12:55:00,23.05,23.06,23.05,23.06,12900.0,12.8083,12.8139,12.8083,12.8139,12900.0
2008-12-26 13:00:00,23.05,23.06,23.04,23.05,49700.0,12.8083,12.8139,12.8027,12.8083,49700.0
2008-12-26 13:05:00,23.05,23.05,23.04,23.05,29300.0,12.8083,12.8083,12.8027,12.8083,29300.0
2008-12-26 13:10:00,23.05,23.05,23.03,23.04,24400.0,12.8083,12.8083,12.7972,12.8027,24400.0
2008-12-26 13:15:00,23.04,23.04,23.02,23.03,35700.0,12.8027,12.8027,12.7916,12.7972,35700.0
2008-12-26 13:20:00,23.03,23.04,23.0,23.0,100400.0,12.7972,12.8027,12.7805,12.7805,100400.0
2008-12-26 13:25:00,23.01,23.04,23.0,23.04,37500.0,12.7861,12.8027,12.7805,12.8027,37500.0
2008-12-26 13:30:00,23.03,23.06,23.03,23.05,54000.0,12.7972,12.8139,12.7972,12.8083,54000.0
2008-12-26 13:35:00,23.05,23.05,23.04,23.04,46300.0,12.8083,12.8083,12.8027,12.8027,46300.0
2008-12-26 13:40:00,23.03,23.04,23.03,23.04,24400.0,12.7972,12.8027,12.7972,12.8027,24400.0
2008-12-26 13:45:00,23.04,23.06,23.03,23.05,58300.0,12.8027,12.8139,12.7972,12.8083,58300.0
2008-12-26 13:50:00,23.04,23.07,23.04,23.05,65900.0,12.8027,12.8194,12.8027,12.8083,65900.0
2008-12-26 13:55:00,23.05,23.06,23.04,23.04,50800.0,12.8083,12.8139,12.8027,12.8027,50800.0
2008-12-26 14:00:00,23.05,23.07,23.04,23.07,35200.0,12.8083,12.8194,12.8027,12.8194,35200.0
2008-12-26 14:05:00,23.07,23.07,23.04,23.05,85900.0,12.8194,12.8194,12.8027,12.8083,85900.0
2008-12-26 14:10:00,23.05,23.05,23.0,23.03,47500.0,12.8083,12.8083,12.7805,12.7972,47500.0
2008-12-26 14:15:00,23.03,23.05,23.03,23.03,66600.0,12.7972,12.8083,12.7972,12.7972,66600.0
2008-12-26 14:20:00,23.04,23.05,23.03,23.05,97800.0,12.8027,12.8083,12.7972,12.8083,97800.0
2008-12-26 14:25:00,23.05,23.05,23.03,23.03,42900.0,12.8083,12.8083,12.7972,12.7972,42900.0
2008-12-26 14:30:00,23.04,23.07,23.04,23.06,81300.0,12.8027,12.8194,12.8027,12.8139,81300.0
2008-12-26 14:35:00,23.05,23.07,23.05,23.05,49300.0,12.8083,12.8194,12.8083,12.8083,49300.0
2008-12-26 14:40:00,23.05,23.06,23.05,23.06,45000.0,12.8083,12.8139,12.8083,12.8139,45000.0
2008-12-26 14:45:00,23.06,23.06,23.04,23.04,61900.0,12.8139,12.8139,12.8027,12.8027,61900.0
2008-12-26 14:50:00,23.04,23.06,23.02,23.03,92600.0,12.8027,12.8139,12.7916,12.7972,92600.0
2008-12-26 14:55:00,23.02,23.06,23.02,23.05,81000.0,12.7916,12.8139,12.7916,12.8083,81000.0
2008-12-26 15:00:00,23.05,23.06,23.03,23.06,60900.0,12.8083,12.8139,12.7972,12.8139,60900.0
2008-12-26 15:05:00,23.06,23.06,23.04,23.06,94800.0,12.8139,12.8139,12.8027,12.8139,94800.0
2008-12-26 15:10:00,23.05,23.06,23.01,23.03,167800.0,12.8083,12.8139,12.7861,12.7972,167800.0
2008-12-26 15:15:00,23.04,23.07,23.02,23.06,145500.0,12.8027,12.8194,12.7916,12.8139,145500.0
2008-12-26 15:20:00,23.06,23.08,23.05,23.07,54900.0,12.8139,12.825,12.8083,12.8194,54900.0
2008-12-26 15:25:00,23.06,23.12,23.06,23.1,93600.0,12.8139,12.8472,12.8139,12.8361,93600.0
2008-12-26 15:30:00,23.1,23.11,23.07,23.07,95000.0,12.8361,12.8416,12.8194,12.8194,95000.0
2008-12-26 15:35:00,23.06,23.1,23.06,23.1,104000.0,12.8139,12.8361,12.8139,12.8361,104000.0
2008-12-26 15:40:00,23.09,23.13,23.08,23.13,163300.0,12.8305,12.8528,12.825,12.8528,163300.0
2008-12-26 15:45:00,23.13,23.13,23.08,23.13,142300.0,12.8528,12.8528,12.825,12.8528,142300.0
2008-12-26 15:50:00,23.13,23.13,23.08,23.08,181300.0,12.8528,12.8528,12.825,12.825,181300.0
2008-12-26 15:55:00,23.08,23.09,23.01,23.08,389800.0,12.825,12.8305,12.7861,12.825,389800.0
2008-12-29 09:30:00,23.39,23.39,23.01,23.06,221900.0,12.9972,12.9972,12.7861,12.8139,221900.0
2008-12-29 09:35:00,23.06,23.09,23.02,23.03,92400.0,12.8139,12.8305,12.7916,12.7972,92400.0
2008-12-29 09:40:00,23.02,23.03,23.01,23.01,153200.0,12.7916,12.7972,12.7861,12.7861,153200.0
2008-12-29 09:45:00,23.01,23.03,22.96,22.98,211900.0,12.7861,12.7972,12.7583,12.7694,211900.0
2008-12-29 09:50:00,22.97,23.05,22.97,22.99,126500.0,12.7638,12.8083,12.7638,12.775,126500.0
2008-12-29 09:55:00,23.0,23.0,22.97,22.98,49700.0,12.7805,12.7805,12.7638,12.7694,49700.0
2008-12-29 10:00:00,22.97,22.98,22.91,22.94,168500.0,12.7638,12.7694,12.7305,12.7472,168500.0
2008-12-29 10:05:00,22.94,22.95,22.86,22.87,217500.0,12.7472,12.7527,12.7027,12.7083,217500.0
2008-12-29 10:10:00,22.87,22.89,22.72,22.73,320100.0,12.7083,12.7194,12.6249,12.6305,320100.0
2008-12-29 10:15:00,22.72,22.77,22.66,22.68,283700.0,12.6249,12.6527,12.5916,12.6027,283700.0
2008-12-29 10:20:00,22.68,22.72,22.65,22.72,192500.0,12.6027,12.6249,12.586,12.6249,192500.0
2008-12-29 10:25:00,22.71,22.75,22.67,22.75,141800.0,12.6194,12.6416,12.5971,12.6416,141800.0
2008-12-29 10:30:00,22.74,22.75,22.74,22.75,96600.0,12.636,12.6416,12.636,12.6416,96600.0
2008-12-29 10:35:00,22.75,22.77,22.74,22.75,116100.0,12.6416,12.6527,12.636,12.6416,116100.0
2008-12-29 10:40:00,22.74,22.77,22.74,22.77,110100.0,12.636,12.6527,12.636,12.6527,110100.0
2008-12-29 10:45:00,22.77,22.81,22.77,22.79,81900.0,12.6527,12.6749,12.6527,12.6638,81900.0
2008-12-29 10:50:00,22.79,22.82,22.76,22.78,93500.0,12.6638,12.6805,12.6472,12.6583,93500.0
2008-12-29 10:55:00,22.77,22.78,22.74,22.75,45500.0,12.6527,12.6583,12.636,12.6416,45500.0
2008-12-29 11:00:00,22.75,22.78,22.74,22.78,75400.0,12.6416,12.6583,12.636,12.6583,75400.0
2008-12-29 11:05:00,22.78,22.8,22.75,22.79,84100.0,12.6583,12.6694,12.6416,12.6638,84100.0
2008-12-29 11:10:00,22.79,22.8,22.78,22.8,61600.0,12.6638,12.6694,12.6583,12.6694,61600.0
2008-12-29 11:15:00,22.8,22.82,22.79,22.81,121800.0,12.6694,12.6805,12.6638,12.6749,121800.0
2008-12-29 11:20:00,22.81,22.83,22.79,22.79,66900.0,12.6749,12.6861,12.6638,12.6638,66900.0
2008-12-29 11:25:00,22.79,22.82,22.78,22.79,85700.0,12.6638,12.6805,12.6583,12.6638,85700.0
2008-12-29 11:30:00,22.78,22.84,22.78,22.84,67800.0,12.6583,12.6916,12.6583,12.6916,67800.0
2008-12-29 11:35:00,22.84,22.84,22.81,22.81,76900.0,12.6916,12.6916,12.6749,12.6749,76900.0
2008-12-29 11:40:00,22.81,22.82,22.78,22.78,60000.0,12.6749,12.6805,12.6583,12.6583,60000.0
2008-12-29 11:45:00,22.78,22.8,22.76,22.8,96500.0,12.6583,12.6694,12.6472,12.6694,96500.0
2008-12-29 11:50:00,22.8,22.8,22.79,22.79,81300.0,12.6694,12.6694,12.6638,12.6638,81300.0
2008-12-29 11:55:00,22.79,22.84,22.79,22.83,77800.0,12.6638,12.6916,12.6638,12.6861,77800.0
2008-12-29 12:00:00,22.84,22.85,22.84,22.85,31000.0,12.6916,12.6972,12.6916,12.6972,31000.0
2008-12-29 12:05:00,22.85,22.85,22.81,22.81,75900.0,12.6972,12.6972,12.6749,12.6749,75900.0
2008-12-29 12:10:00,22.81,22.82,22.8,22.81,34700.0,12.6749,12.6805,12.6694,12.6749,34700.0
2008-12-29 12:15:00,22.82,22.82,22.81,22.82,26200.0,12.6805,12.6805,12.6749,12.6805,26200.0
2008-12-29 12:20:00,22.82,22.82,22.81,22.82,49900.0,12.6805,12.6805,12.6749,12.6805,49900.0
2008-12-29 12:25:00,22.81,22.83,22.77,22.79,82900.0,12.6749,12.6861,12.6527,12.6638,82900.0
2008-12-29 12:30:00,22.78,22.79,22.77,22.79,24000.0,12.6583,12.6638,12.6527,12.6638,24000.0
2008-12-29 12:35:00,22.79,22.79,22.76,22.77,47400.0,12.6638,12.6638,12.6472,12.6527,47400.0
2008-12-29 12:40:00,22.77,22.77,22.75,22.76,33400.0,12.6527,12.6527,12.6416,12.6472,33400.0
2008-12-29 12:45:00,22.76,22.78,22.75,22.78,94200.0,12.6472,12.6583,12.6416,12.6583,94200.0
2008-12-29 12:50:00,22.77,22.81,22.77,22.8,108600.0,12.6527,12.6749,12.6527,12.6694,108600.0
2008-12-29 12:55:00,22.8,22.8,22.73,22.73,109900.0,12.6694,12.6694,12.6305,12.6305,109900.0
2008-12-29 13:00:00,22.73,22.73,22.69,22.7,93600.0,12.6305,12.6305,12.6083,12.6138,93600.0
2008-12-29 13:05:00,22.7,22.71,22.69,22.71,36700.0,12.6138,12.6194,12.6083,12.6194,36700.0
2008-12-29 13:10:00,22.7,22.71,22.69,22.69,34800.0,12.6138,12.6194,12.6083,12.6083,34800.0
2008-12-29 13:15:00,22.69,22.7,22.66,22.66,80900.0,12.6083,12.6138,12.5916,12.5916,80900.0
2008-12-29 13:20:00,22.66,22.68,22.66,22.68,43000.0,12.5916,12.6027,12.5916,12.6027,43000.0
2008-12-29 13:25:00,22.68,22.7,22.67,22.69,41000.0,12.6027,12.6138,12.5971,12.6083,41000.0
2008-12-29 13:30:00,22.69,22.71,22.68,22.71,51500.0,12.6083,12.6194,12.6027,12.6194,51500.0
2008-12-29 13:35:00,22.71,22.71,22.69,22.7,56200.0,12.6194,12.6194,12.6083,12.6138,56200.0
2008-12-29 13:40:00,22.7,22.73,22.69,22.72,91900.0,12.6138,12.6305,12.6083,12.6249,91900.0
2008-12-29 13:45:00,22.71,22.76,22.67,22.76,155000.0,12.6194,12.6472,12.5971,12.6472,155000.0
2008-12-29 13:50:00,22.76,22.76,22.7,22.7,107000.0,12.6472,12.6472,12.6138,12.6138,107000.0
2008-12-29 13:55:00,22.7,22.75,22.7,22.72,75800.0,12.6138,12.6416,12.6138,12.6249,75800.0
2008-12-29 14:00:00,22.71,22.72,22.68,22.68,73200.0,12.6194,12.6249,12.6027,12.6027,73200.0
2008-12-29 14:05:00,22.68,22.69,22.63,22.68,173400.0,12.6027,12.6083,12.5749,12.6027,173400.0
2008-12-29 14:10:00,22.68,22.72,22.66,22.68,63100.0,12.6027,12.6249,12.5916,12.6027,63100.0
2008-12-29 14:15:00,22.68,22.7,22.65,22.7,56200.0,12.6027,12.6138,12.586,12.6138,56200.0
2008-12-29 14:20:00,22.69,22.74,22.69,22.73,50500.0,12.6083,12.636,12.6083,12.6305,50500.0
2008-12-29 14:25:00,22.73,22.75,22.7,22.74,126400.0,12.6305,12.6416,12.6138,12.636,126400.0
2008-12-29 14:30:00,22.74,22.74,22.66,22.67,124000.0,12.636,12.636,12.5916,12.5971,124000.0
2008-12-29 14:35:00,22.67,22.69,22.64,22.68,158400.0,12.5971,12.6083,12.5805,12.6027,158400.0
2008-12-29 14:40:00,22.67,22.75,22.67,22.74,53800.0,12.5971,12.6416,12.5971,12.636,53800.0
2008-12-29 14:45:00,22.75,22.75,22.72,22.73,75800.0,12.6416,12.6416,12.6249,12.6305,75800.0
2008-12-29 14:50:00,22.72,22.76,22.71,22.76,68900.0,12.6249,12.6472,12.6194,12.6472,68900.0
2008-12-29 14:55:00,22.75,22.82,22.74,22.79,81700.0,12.6416,12.6805,12.636,12.6638,81700.0
2008-12-29 15:00:00,22.78,22.83,22.78,22.82,77300.0,12.6583,12.6861,12.6583,12.6805,77300.0
2008-12-29 15:05:00,22.82,22.85,22.81,22.83,176000.0,12.6805,12.6972,12.6749,12.6861,176000.0
2008-12-29 15:10:00,22.83,22.86,22.83,22.85,105000.0,12.6861,12.7027,12.6861,12.6972,105000.0
2008-12-29 15:15:00,22.85,22.88,22.83,22.84,248400.0,12.6972,12.7138,12.6861,12.6916,248400.0
2008-12-29 15:20:00,22.85,22.87,22.77,22.81,178500.0,12.6972,12.7083,12.6527,12.6749,178500.0
2008-12-29 15:25:00,22.8,22.81,22.72,22.75,262600.0,12.6694,12.6749,12.6249,12.6416,262600.0
2008-12-29 15:30:00,22.75,22.81,22.74,22.75,101500.0,12.6416,12.6749,12.636,12.6416,101500.0
2008-12-29 15:35:00,22.76,22.76,22.7,22.75,187600.0,12.6472,12.6472,12.6138,12.6416,187600.0
2008-12-29 15:40:00,22.76,22.85,22.75,22.85,214100.0,12.6472,12.6972,12.6416,12.6972,214100.0
2008-12-29 15:45:00,22.85,22.85,22.8,22.84,247200.0,12.6972,12.6972,12.6694,12.6916,247200.0
2008-12-29 15:50:00,22.84,22.88,22.82,22.88,313300.0,12.6916,12.7138,12.6805,12.7138,313300.0
2008-12-29 15:55:00,22.88,22.94,22.86,22.92,534900.0,12.7138,12.7472,12.7027,12.7361,534900.0
2008-12-30 09:30:00,22.67,22.81,22.67,22.75,298700.0,12.7679,12.8467,12.7679,12.813,298700.0
2008-12-30 09:35:00,22.76,22.77,22.68,22.68,176500.0,12.8186,12.8242,12.7735,12.7735,176500.0
2008-12-30 09:40:00,22.68,22.7,22.65,22.68,184500.0,12.7735,12.7848,12.7566,12.7735,184500.0
2008-12-30 09:45:00,22.67,22.69,22.59,22.64,259300.0,12.7679,12.7792,12.7228,12.751,259300.0
2008-12-30 09:50:00,22.63,22.72,22.63,22.7,315600.0,12.7454,12.7961,12.7454,12.7848,315600.0
2008-12-30 09:55:00,22.7,22.71,22.67,22.67,315300.0,12.7848,12.7904,12.7679,12.7679,315300.0
2008-12-30 10:00:00,22.66,22.7,22.66,22.7,309100.0,12.7623,12.7848,12.7623,12.7848,309100.0
2008-12-30 10:05:00,22.69,22.71,22.66,22.69,393000.0,12.7792,12.7904,12.7623,12.7792,393000.0
2008-12-30 10:10:00,22.68,22.7,22.65,22.66,254700.0,12.7735,12.7848,12.7566,12.7623,254700.0
2008-12-30 10:15:00,22.65,22.68,22.65,22.67,191300.0,12.7566,12.7735,12.7566,12.7679,191300.0
2008-12-30 10:20:00,22.67,22.67,22.65,22.66,191200.0,12.7679,12.7679,12.7566,12.7623,191200.0
2008-12-30 10:25:00,22.66,22.68,22.66,22.68,72900.0,12.7623,12.7735,12.7623,12.7735,72900.0
2008-12-30 10:30:00,22.68,22.7,22.67,22.69,86600.0,12.7735,12.7848,12.7679,12.7792,86600.0
2008-12-30 10:35:00,22.69,22.71,22.69,22.69,88100.0,12.7792,12.7904,12.7792,12.7792,88100.0
2008-12-30 10:40:00,22.7,22.71,22.69,22.69,71400.0,12.7848,12.7904,12.7792,12.7792,71400.0
2008-12-30 10:45:00,22.7,22.7,22.69,22.69,193400.0,12.7848,12.7848,12.7792,12.7792,193400.0
2008-12-30 10:50:00,22.69,22.69,22.68,22.69,81500.0,12.7792,12.7792,12.7735,12.7792,81500.0
2008-12-30 10:55:00,22.69,22.69,22.67,22.67,61300.0,12.7792,12.7792,12.7679,12.7679,61300.0
2008-12-30 11:00:00,22.68,22.69,22.67,22.69,57000.0,12.7735,12.7792,12.7679,12.7792,57000.0
2008-12-30 11:05:00,22.69,22.69,22.68,22.69,35400.0,12.7792,12.7792,12.7735,12.7792,35400.0
2008-12-30 11:10:00,22.68,22.69,22.64,22.64,74600.0,12.7735,12.7792,12.751,12.751,74600.0
2008-12-30 11:15:00,22.65,22.65,22.64,22.64,45200.0,12.7566,12.7566,12.751,12.751,45200.0
2008-12-30 11:20:00,22.65,22.65,22.59,22.6,211400.0,12.7566,12.7566,12.7228,12.7285,211400.0
2008-12-30 11:25:00,22.61,22.63,22.6,22.61,263400.0,12.7341,12.7454,12.7285,12.7341,263400.0
2008-12-30 11:30:00,22.61,22.63,22.6,22.61,123900.0,12.7341,12.7454,12.7285,12.7341,123900.0
2008-12-30 11:35:00,22.61,22.62,22.6,22.61,85900.0,12.7341,12.7397,12.7285,12.7341,85900.0
2008-12-30 11:40:00,22.61,22.63,22.61,22.62,214800.0,12.7341,12.7454,12.7341,12.7397,214800.0
2008-12-30 11:45:00,22.62,22.62,22.56,22.58,160300.0,12.7397,12.7397,12.7059,12.7172,160300.0
2008-12-30 11:50:00,22.57,22.6,22.57,22.58,87100.0,12.7116,12.7285,12.7116,12.7172,87100.0
2008-12-30 11:55:00,22.57,22.58,22.53,22.55,186700.0,12.7116,12.7172,12.689,12.7003,186700.0
2008-12-30 12:00:00,22.55,22.55,22.52,22.53,144100.0,12.7003,12.7003,12.6834,12.689,144100.0
2008-12-30 12:05:00,22.53,22.53,22.49,22.49,147800.0,12.689,12.689,12.6665,12.6665,147800.0
2008-12-30 12:10:00,22.49,22.5,22.46,22.5,157500.0,12.6665,12.6722,12.6496,12.6722,157500.0
2008-12-30 12:15:00,22.5,22.5,22.49,22.5,70000.0,12.6722,12.6722,12.6665,12.6722,70000.0
2008-12-30 12:20:00,22.49,22.5,22.42,22.43,157600.0,12.6665,12.6722,12.6271,12.6327,157600.0
2008-12-30 12:25:00,22.42,22.45,22.39,22.45,176200.0,12.6271,12.644,12.6102,12.644,176200.0
2008-12-30 12:30:00,22.45,22.49,22.44,22.48,59700.0,12.644,12.6665,12.6384,12.6609,59700.0
2008-12-30 12:35:00,22.49,22.52,22.46,22.48,241100.0,12.6665,12.6834,12.6496,12.6609,241100.0
2008-12-30 12:40:00,22.47,22.48,22.42,22.48,128300.0,12.6553,12.6609,12.6271,12.6609,128300.0
2008-12-30 12:45:00,22.48,22.5,22.46,22.48,57500.0,12.6609,12.6722,12.6496,12.6609,57500.0
2008-12-30 12:50:00,22.48,22.49,22.46,22.49,86500.0,12.6609,12.6665,12.6496,12.6665,86500.0
2008-12-30 12:55:00,22.49,22.5,22.43,22.49,106900.0,12.6665,12.6722,12.6327,12.6665,106900.0
2008-12-30 13:00:00,22.5,22.51,22.47,22.49,87600.0,12.6722,12.6778,12.6553,12.6665,87600.0
2008-12-30 13:05:00,22.5,22.51,22.49,22.5,97000.0,12.6722,12.6778,12.6665,12.6722,97000.0
2008-12-30 13:10:00,22.5,22.5,22.45,22.5,107900.0,12.6722,12.6722,12.644,12.6722,107900.0
2008-12-30 13:15:00,22.49,22.53,22.49,22.5,235200.0,12.6665,12.689,12.6665,12.6722,235200.0
2008-12-30 13:20:00,22.5,22.51,22.49,22.5,46100.0,12.6722,12.6778,12.6665,12.6722,46100.0
2008-12-30 13:25:00,22.51,22.51,22.49,22.49,193200.0,12.6778,12.6778,12.6665,12.6665,193200.0
2008-12-30 13:30:00,22.5,22.5,22.49,22.5,132200.0,12.6722,12.6722,12.6665,12.6722,132200.0
2008-12-30 13:35:00,22.5,22.52,22.49,22.51,166700.0,12.6722,12.6834,12.6665,12.6778,166700.0
2008-12-30 13:40:00,22.52,22.52,22.5,22.51,90300.0,12.6834,12.6834,12.6722,12.6778,90300.0
2008-12-30 13:45:00,22.51,22.54,22.51,22.53,117000.0,12.6778,12.6947,12.6778,12.689,117000.0
2008-12-30 13:50:00,22.53,22.54,22.49,22.5,223800.0,12.689,12.6947,12.6665,12.6722,223800.0
2008-12-30 13:55:00,22.5,22.52,22.49,22.51,123700.0,12.6722,12.6834,12.6665,12.6778,123700.0
2008-12-30 14:00:00,22.5,22.51,22.45,22.51,321300.0,12.6722,12.6778,12.644,12.6778,321300.0
2008-12-30 14:05:00,22.51,22.54,22.5,22.54,227000.0,12.6778,12.6947,12.6722,12.6947,227000.0
2008-12-30 14:10:00,22.54,22.54,22.49,22.52,143500.0,12.6947,12.6947,12.6665,12.6834,143500.0
2008-12-30 14:15:00,22.52,22.57,22.51,22.56,102600.0,12.6834,12.7116,12.6778,12.7059,102600.0
2008-12-30 14:20:00,22.56,22.59,22.5,22.58,149200.0,12.7059,12.7228,12.6722,12.7172,149200.0
2008-12-30 14:25:00,22.59,22.61,22.58,22.6,162500.0,12.7228,12.7341,12.7172,12.7285,162500.0
2008-12-30 14:30:00,22.6,22.61,22.55,22.56,203500.0,12.7285,12.7341,12.7003,12.7059,203500.0
2008-12-30 14:35:00,22.56,22.6,22.56,22.6,103500.0,12.7059,12.7285,12.7059,12.7285,103500.0
2008-12-30 14:40:00,22.6,22.61,22.57,22.6,251000.0,12.7285,12.7341,12.7116,12.7285,251000.0
2008-12-30 14:45:00,22.61,22.63,22.57,22.61,196400.0,12.7341,12.7454,12.7116,12.7341,196400.0
2008-12-30 14:50:00,22.6,22.64,22.6,22.63,155500.0,12.7285,12.751,12.7285,12.7454,155500.0
2008-12-30 14:55:00,22.63,22.64,22.6,22.62,170500.0,12.7454,12.751,12.7285,12.7397,170500.0
2008-12-30 15:00:00,22.62,22.65,22.62,22.64,144100.0,12.7397,12.7566,12.7397,12.751,144100.0
2008-12-30 15:05:00,22.64,22.65,22.59,22.59,183200.0,12.751,12.7566,12.7228,12.7228,183200.0
2008-12-30 15:10:00,22.59,22.61,22.56,22.6,222700.0,12.7228,12.7341,12.7059,12.7285,222700.0
2008-12-30 15:15:00,22.6,22.63,22.58,22.62,125700.0,12.7285,12.7454,12.7172,12.7397,125700.0
2008-12-30 15:20:00,22.63,22.64,22.59,22.62,259500.0,12.7454,12.751,12.7228,12.7397,259500.0
2008-12-30 15:25:00,22.61,22.71,22.61,22.68,213300.0,12.7341,12.7904,12.7341,12.7735,213300.0
2008-12-30 15:30:00,22.68,22.73,22.68,22.69,240800.0,12.7735,12.8017,12.7735,12.7792,240800.0
2008-12-30 15:35:00,22.69,22.71,22.67,22.68,244100.0,12.7792,12.7904,12.7679,12.7735,244100.0
2008-12-30 15:40:00,22.68,22.75,22.67,22.73,500500.0,12.7735,12.813,12.7679,12.8017,500500.0
2008-12-30 15:45:00,22.73,22.76,22.7,22.75,412300.0,12.8017,12.8186,12.7848,12.813,412300.0
2008-12-30 15:50:00,22.75,22.82,22.74,22.82,552700.0,12.813,12.8524,12.8073,12.8524,552700.0
2008-12-30 15:55:00,22.82,22.89,22.81,22.84,483600.0,12.8524,12.8918,12.8467,12.8636,483600.0
2008-12-31 09:30:00,22.95,23.0,22.81,22.94,215500.0,12.9256,12.9538,12.8467,12.92,215500.0
2008-12-31 09:35:00,22.95,22.97,22.87,22.95,108600.0,12.9256,12.9369,12.8805,12.9256,108600.0
2008-12-31 09:40:00,22.94,22.96,22.87,22.88,146200.0,12.92,12.9312,12.8805,12.8862,146200.0
2008-12-31 09:45:00,22.88,22.88,22.81,22.83,105000.0,12.8862,12.8862,12.8467,12.858,105000.0
2008-12-31 09:50:00,22.84,22.84,22.75,22.75,114000.0,12.8636,12.8636,12.813,12.813,114000.0
2008-12-31 09:55:00,22.75,22.79,22.7,22.71,244300.0,12.813,12.8355,12.7848,12.7904,244300.0
2008-12-31 10:00:00,22.71,22.84,22.71,22.79,168400.0,12.7904,12.8636,12.7904,12.8355,168400.0
2008-12-31 10:05:00,22.8,22.8,22.74,22.78,77700.0,12.8411,12.8411,12.8073,12.8298,77700.0
2008-12-31 10:10:00,22.77,22.82,22.75,22.76,107800.0,12.8242,12.8524,12.813,12.8186,107800.0
2008-12-31 10:15:00,22.76,22.78,22.74,22.75,141200.0,12.8186,12.8298,12.8073,12.813,141200.0
2008-12-31 10:20:00,22.75,22.76,22.74,22.74,123500.0,12.813,12.8186,12.8073,12.8073,123500.0
2008-12-31 10:25:00,22.75,22.78,22.74,22.75,173800.0,12.813,12.8298,12.8073,12.813,173800.0
2008-12-31 10:30:00,22.75,22.75,22.69,22.72,131100.0,12.813,12.813,12.7792,12.7961,131100.0
2008-12-31 10:35:00,22.71,22.77,22.67,22.67,193200.0,12.7904,12.8242,12.7679,12.7679,193200.0
2008-12-31 10:40:00,22.68,22.71,22.67,22.71,89600.0,12.7735,12.7904,12.7679,12.7904,89600.0
2008-12-31 10:45:00,22.71,22.72,22.67,22.72,195900.0,12.7904,12.7961,12.7679,12.7961,195900.0
2008-12-31 10:50:00,22.72,22.73,22.69,22.7,100600.0,12.7961,12.8017,12.7792,12.7848,100600.0
2008-12-31 10:55:00,22.7,22.72,22.68,22.7,129800.0,12.7848,12.7961,12.7735,12.7848,129800.0
2008-12-31 11:00:00,22.7,22.71,22.68,22.69,120600.0,12.7848,12.7904,12.7735,12.7792,120600.0
2008-12-31 11:05:00,22.69,22.7,22.67,22.67,73800.0,12.7792,12.7848,12.7679,12.7679,73800.0
2008-12-31 11:10:00,22.68,22.68,22.66,22.66,99200.0,12.7735,12.7735,12.7623,12.7623,99200.0
2008-12-31 11:15:00,22.67,22.68,22.65,22.66,61600.0,12.7679,12.7735,12.7566,12.7623,61600.0
2008-12-31 11:20:00,22.67,22.69,22.66,22.68,123000.0,12.7679,12.7792,12.7623,12.7735,123000.0
2008-12-31 11:25:00,22.68,22.68,22.64,22.68,118900.0,12.7735,12.7735,12.751,12.7735,118900.0
2008-12-31 11:30:00,22.69,22.71,22.67,22.68,159100.0,12.7792,12.7904,12.7679,12.7735,159100.0
2008-12-31 11:35:00,22.68,22.71,22.67,22.69,307700.0,12.7735,12.7904,12.7679,12.7792,307700.0
2008-12-31 11:40:00,22.69,22.71,22.69,22.71,244800.0,12.7792,12.7904,12.7792,12.7904,244800.0
2008-12-31 11:45:00,22.71,22.71,22.67,22.7,124900.0,12.7904,12.7904,12.7679,12.7848,124900.0
2008-12-31 11:50:00,22.7,22.73,22.69,22.73,195000.0,12.7848,12.8017,12.7792,12.8017,195000.0
2008-12-31 11:55:00,22.74,22.8,22.74,22.79,113000.0,12.8073,12.8411,12.8073,12.8355,113000.0
2008-12-31 12:00:00,22.8,22.84,22.74,22.78,260800.0,12.8411,12.8636,12.8073,12.8298,260800.0
2008-12-31 12:05:00,22.78,22.79,22.75,22.76,137900.0,12.8298,12.8355,12.813,12.8186,137900.0
2008-12-31 12:10:00,22.76,22.78,22.72,22.73,201800.0,12.8186,12.8298,12.7961,12.8017,201800.0
2008-12-31 12:15:00,22.73,22.75,22.7,22.72,134200.0,12.8017,12.813,12.7848,12.7961,134200.0
2008-12-31 12:20:00,22.72,22.75,22.72,22.75,92200.0,12.7961,12.813,12.7961,12.813,92200.0
2008-12-31 12:25:00,22.75,22.77,22.74,22.76,63200.0,12.813,12.8242,12.8073,12.8186,63200.0
2008-12-31 12:30:00,22.76,22.76,22.73,22.74,92100.0,12.8186,12.8186,12.8017,12.8073,92100.0
2008-12-31 12:35:00,22.74,22.77,22.73,22.75,132700.0,12.8073,12.8242,12.8017,12.813,132700.0
2008-12-31 12:40:00,22.75,22.76,22.74,22.74,102300.0,12.813,12.8186,12.8073,12.8073,102300.0
2008-12-31 12:45:00,22.74,22.76,22.74,22.74,121700.0,12.8073,12.8186,12.8073,12.8073,121700.0
2008-12-31 12:50:00,22.74,22.75,22.74,22.74,55800.0,12.8073,12.813,12.8073,12.8073,55800.0
2008-12-31 12:55:00,22.75,22.75,22.71,22.72,185800.0,12.813,12.813,12.7904,12.7961,185800.0
2008-12-31 13:00:00,22.72,22.73,22.71,22.72,101300.0,12.7961,12.8017,12.7904,12.7961,101300.0
2008-12-31 13:05:00,22.72,22.76,22.71,22.73,105200.0,12.7961,12.8186,12.7904,12.8017,105200.0
2008-12-31 13:10:00,22.73,22.75,22.73,22.75,65400.0,12.8017,12.813,12.8017,12.813,65400.0
2008-12-31 13:15:00,22.75,22.76,22.73,22.73,187700.0,12.813,12.8186,12.8017,12.8017,187700.0
2008-12-31 13:20:00,22.73,22.75,22.73,22.74,159200.0,12.8017,12.813,12.8017,12.8073,159200.0
2008-12-31 13:25:00,22.74,22.78,22.7,22.74,187900.0,12.8073,12.8298,12.7848,12.8073,187900.0
2008-12-31 13:30:00,22.74,22.76,22.73,22.73,112700.0,12.8073,12.8186,12.8017,12.8017,112700.0
2008-12-31 13:35:00,22.74,22.79,22.73,22.77,114600.0,12.8073,12.8355,12.8017,12.8242,114600.0
2008-12-31 13:40:00,22.76,22.83,22.76,22.82,122300.0,12.8186,12.858,12.8186,12.8524,122300.0
2008-12-31 13:45:00,22.83,22.87,22.82,22.87,105400.0,12.858,12.8805,12.8524,12.8805,105400.0
2008-12-31 13:50:00,22.87,22.89,22.86,22.89,124300.0,12.8805,12.8918,12.8749,12.8918,124300.0
2008-12-31 13:55:00,22.89,22.95,22.88,22.92,200200.0,12.8918,12.9256,12.8862,12.9087,200200.0
2008-12-31 14:00:00,22.93,23.04,22.92,23.02,251800.0,12.9143,12.9763,12.9087,12.965,251800.0
2008-12-31 14:05:00,23.03,23.06,23.02,23.05,160600.0,12.9707,12.9875,12.965,12.9819,160600.0
2008-12-31 14:10:00,23.04,23.07,23.03,23.07,111500.0,12.9763,12.9932,12.9707,12.9932,111500.0
2008-12-31 14:15:00,23.07,23.1,23.06,23.08,140300.0,12.9932,13.0101,12.9875,12.9988,140300.0
2008-12-31 14:20:00,23.08,23.11,23.0,23.01,256400.0,12.9988,13.0157,12.9538,12.9594,256400.0
2008-12-31 14:25:00,23.0,23.03,22.98,23.0,330400.0,12.9538,12.9707,12.9425,12.9538,330400.0
2008-12-31 14:30:00,23.0,23.04,22.97,22.99,378400.0,12.9538,12.9763,12.9369,12.9481,378400.0
2008-12-31 14:35:00,23.0,23.01,22.91,22.99,240100.0,12.9538,12.9594,12.9031,12.9481,240100.0
2008-12-31 14:40:00,23.0,23.03,22.98,23.02,299200.0,12.9538,12.9707,12.9425,12.965,299200.0
2008-12-31 14:45:00,23.02,23.05,23.0,23.05,99600.0,12.965,12.9819,12.9538,12.9819,99600.0
2008-12-31 14:50:00,23.05,23.09,23.04,23.07,124400.0,12.9819,13.0044,12.9763,12.9932,124400.0
2008-12-31 14:55:00,23.08,23.1,23.05,23.09,152900.0,12.9988,13.0101,12.9819,13.0044,152900.0
2008-12-31 15:00:00,23.1,23.19,23.09,23.16,208900.0,13.0101,13.0608,13.0044,13.0439,208900.0
2008-12-31 15:05:00,23.15,23.18,23.1,23.14,228900.0,13.0382,13.0551,13.0101,13.0326,228900.0
2008-12-31 15:10:00,23.14,23.16,23.1,23.1,173800.0,13.0326,13.0439,13.0101,13.0101,173800.0
2008-12-31 15:15:00,23.11,23.15,23.11,23.14,134100.0,13.0157,13.0382,13.0157,13.0326,134100.0
2008-12-31 15:20:00,23.14,23.25,23.14,23.24,224700.0,13.0326,13.0946,13.0326,13.0889,224700.0
2008-12-31 15:25:00,23.24,23.28,23.18,23.27,195700.0,13.0889,13.1115,13.0551,13.1058,195700.0
2008-12-31 15:30:00,23.27,23.33,23.23,23.32,291600.0,13.1058,13.1396,13.0833,13.134,291600.0
2008-12-31 15:35:00,23.32,23.36,23.27,23.27,328700.0,13.134,13.1565,13.1058,13.1058,328700.0
2008-12-31 15:40:00,23.27,23.33,23.25,23.25,438200.0,13.1058,13.1396,13.0946,13.0946,438200.0
2008-12-31 15:45:00,23.25,23.29,23.2,23.29,386300.0,13.0946,13.1171,13.0664,13.1171,386300.0
2008-12-31 15:50:00,23.29,23.31,23.22,23.31,401100.0,13.1171,13.1283,13.0777,13.1283,401100.0
2008-12-31 15:55:00,23.31,23.41,23.21,23.24,969600.0,13.1283,13.1847,13.072,13.0889,969600.0
2009-01-02 09:30:00,23.25,23.39,23.25,23.28,141300.0,13.0946,13.1734,13.0946,13.1115,141300.0
2009-01-02 09:35:00,23.28,23.37,23.16,23.22,107500.0,13.1115,13.1621,13.0439,13.0777,107500.0
2009-01-02 09:40:00,23.22,23.28,23.18,23.21,128700.0,13.0777,13.1115,13.0551,13.072,128700.0
2009-01-02 09:45:00,23.2,23.22,23.16,23.17,139300.0,13.0664,13.0777,13.0439,13.0495,139300.0
2009-01-02 09:50:00,23.15,23.2,23.08,23.17,233000.0,13.0382,13.0664,12.9988,13.0495,233000.0
2009-01-02 09:55:00,23.17,23.22,23.15,23.21,143000.0,13.0495,13.0777,13.0382,13.072,143000.0
2009-01-02 10:00:00,23.2,23.27,23.17,23.2,106600.0,13.0664,13.1058,13.0495,13.0664,106600.0
2009-01-02 10:05:00,23.2,23.24,23.19,23.23,62200.0,13.0664,13.0889,13.0608,13.0833,62200.0
2009-01-02 10:10:00,23.23,23.34,23.23,23.31,78200.0,13.0833,13.1452,13.0833,13.1283,78200.0
2009-01-02 10:15:00,23.3,23.35,23.29,23.34,69200.0,13.1227,13.1509,13.1171,13.1452,69200.0
2009-01-02 10:20:00,23.34,23.42,23.34,23.41,177600.0,13.1452,13.1903,13.1452,13.1847,177600.0
2009-01-02 10:25:00,23.4,23.41,23.34,23.37,141000.0,13.179,13.1847,13.1452,13.1621,141000.0
2009-01-02 10:30:00,23.37,23.41,23.34,23.39,65800.0,13.1621,13.1847,13.1452,13.1734,65800.0
2009-01-02 10:35:00,23.4,23.5,23.39,23.48,156400.0,13.179,13.2354,13.1734,13.2241,156400.0
2009-01-02 10:40:00,23.48,23.51,23.45,23.47,93500.0,13.2241,13.241,13.2072,13.2185,93500.0
2009-01-02 10:45:00,23.46,23.5,23.46,23.48,104300.0,13.2128,13.2354,13.2128,13.2241,104300.0
2009-01-02 10:50:00,23.48,23.54,23.47,23.54,175200.0,13.2241,13.2579,13.2185,13.2579,175200.0
2009-01-02 10:55:00,23.54,23.58,23.53,23.57,87300.0,13.2579,13.2804,13.2523,13.2748,87300.0
2009-01-02 11:00:00,23.57,23.58,23.53,23.54,63900.0,13.2748,13.2804,13.2523,13.2579,63900.0
2009-01-02 11:05:00,23.54,23.59,23.51,23.59,89500.0,13.2579,13.286,13.241,13.286,89500.0
2009-01-02 11:10:00,23.59,23.61,23.57,23.58,196300.0,13.286,13.2973,13.2748,13.2804,196300.0
2009-01-02 11:15:00,23.58,23.66,23.57,23.62,264000.0,13.2804,13.3255,13.2748,13.3029,264000.0
2009-01-02 11:20:00,23.61,23.65,23.6,23.61,120900.0,13.2973,13.3198,13.2917,13.2973,120900.0
2009-01-02 11:25:00,23.62,23.71,23.61,23.7,116700.0,13.3029,13.3536,13.2973,13.348,116700.0
2009-01-02 11:30:00,23.7,23.78,23.68,23.76,123200.0,13.348,13.3931,13.3367,13.3818,123200.0
2009-01-02 11:35:00,23.75,23.79,23.73,23.73,162400.0,13.3762,13.3987,13.3649,13.3649,162400.0
2009-01-02 11:40:00,23.74,23.77,23.72,23.73,144500.0,13.3705,13.3874,13.3593,13.3649,144500.0
2009-01-02 11:45:00,23.73,23.77,23.72,23.74,69800.0,13.3649,13.3874,13.3593,13.3705,69800.0
2009-01-02 11:50:00,23.74,23.75,23.71,23.72,158000.0,13.3705,13.3762,13.3536,13.3593,158000.0
2009-01-02 11:55:00,23.72,23.73,23.71,23.71,86800.0,13.3593,13.3649,13.3536,13.3536,86800.0
2009-01-02 12:00:00,23.72,23.73,23.67,23.67,110800.0,13.3593,13.3649,13.3311,13.3311,110800.0
2009-01-02 12:05:00,23.67,23.7,23.67,23.69,112500.0,13.3311,13.348,13.3311,13.3424,112500.0
2009-01-02 12:10:00,23.68,23.72,23.62,23.62,107400.0,13.3367,13.3593,13.3029,13.3029,107400.0
2009-01-02 12:15:00,23.62,23.63,23.6,23.62,55300.0,13.3029,13.3086,13.2917,13.3029,55300.0
2009-01-02 12:20:00,23.63,23.65,23.62,23.64,89700.0,13.3086,13.3198,13.3029,13.3142,89700.0
2009-01-02 12:25:00,23.65,23.68,23.64,23.66,59500.0,13.3198,13.3367,13.3142,13.3255,59500.0
2009-01-02 12:30:00,23.66,23.69,23.63,23.64,104500.0,13.3255,13.3424,13.3086,13.3142,104500.0
2009-01-02 12:35:00,23.64,23.7,23.63,23.68,87300.0,13.3142,13.348,13.3086,13.3367,87300.0
2009-01-02 12:40:00,23.68,23.7,23.66,23.68,65000.0,13.3367,13.348,13.3255,13.3367,65000.0
2009-01-02 12:45:00,23.68,23.7,23.68,23.7,72500.0,13.3367,13.348,13.3367,13.348,72500.0
2009-01-02 12:50:00,23.7,23.7,23.67,23.67,67100.0,13.348,13.348,13.3311,13.3311,67100.0
2009-01-02 12:55:00,23.67,23.68,23.64,23.64,81600.0,13.3311,13.3367,13.3142,13.3142,81600.0
2009-01-02 13:00:00,23.64,23.65,23.61,23.64,44300.0,13.3142,13.3198,13.2973,13.3142,44300.0
2009-01-02 13:05:00,23.63,23.68,23.62,23.67,56200.0,13.3086,13.3367,13.3029,13.3311,56200.0
2009-01-02 13:10:00,23.67,23.7,23.67,23.67,47500.0,13.3311,13.348,13.3311,13.3311,47500.0
2009-01-02 13:15:00,23.68,23.69,23.66,23.66,44300.0,13.3367,13.3424,13.3255,13.3255,44300.0
2009-01-02 13:20:00,23.67,23.7,23.65,23.68,33100.0,13.3311,13.348,13.3198,13.3367,33100.0
2009-01-02 13:25:00,23.68,23.73,23.67,23.71,76600.0,13.3367,13.3649,13.3311,13.3536,76600.0
2009-01-02 13:30:00,23.72,23.72,23.68,23.71,38700.0,13.3593,13.3593,13.3367,13.3536,38700.0
2009-01-02 13:35:00,23.71,23.74,23.7,23.71,79400.0,13.3536,13.3705,13.348,13.3536,79400.0
2009-01-02 13:40:00,23.7,23.74,23.68,23.68,83000.0,13.348,13.3705,13.3367,13.3367,83000.0
2009-01-02 13:45:00,23.68,23.72,23.68,23.72,58400.0,13.3367,13.3593,13.3367,13.3593,58400.0
2009-01-02 13:50:00,23.72,23.72,23.69,23.7,92200.0,13.3593,13.3593,13.3424,13.348,92200.0
2009-01-02 13:55:00,23.7,23.72,23.67,23.7,77300.0,13.348,13.3593,13.3311,13.348,77300.0
2009-01-02 14:00:00,23.7,23.71,23.65,23.67,77300.0,13.348,13.3536,13.3198,13.3311,77300.0
2009-01-02 14:05:00,23.68,23.68,23.64,23.67,37700.0,13.3367,13.3367,13.3142,13.3311,37700.0
2009-01-02 14:10:00,23.67,23.69,23.64,23.68,58500.0,13.3311,13.3424,13.3142,13.3367,58500.0
2009-01-02 14:15:00,23.69,23.72,23.69,23.7,72100.0,13.3424,13.3593,13.3424,13.348,72100.0
2009-01-02 14:20:00,23.71,23.79,23.7,23.78,115200.0,13.3536,13.3987,13.348,13.3931,115200.0
2009-01-02 14:25:00,23.79,23.81,23.76,23.78,81400.0,13.3987,13.41,13.3818,13.3931,81400.0
2009-01-02 14:30:00,23.77,23.86,23.77,23.83,76700.0,13.3874,13.4381,13.3874,13.4212,76700.0
2009-01-02 14:35:00,23.83,23.86,23.8,23.82,134300.0,13.4212,13.4381,13.4043,13.4156,134300.0
2009-01-02 14:40:00,23.82,23.88,23.81,23.83,131100.0,13.4156,13.4494,13.41,13.4212,131100.0
2009-01-02 14:45:00,23.83,23.84,23.74,23.75,89700.0,13.4212,13.4268,13.3705,13.3762,89700.0
2009-01-02 14:50:00,23.75,23.83,23.75,23.8,87600.0,13.3762,13.4212,13.3762,13.4043,87600.0
2009-01-02 14:55:00,23.81,23.81,23.76,23.79,40300.0,13.41,13.41,13.3818,13.3987,40300.0
2009-01-02 15:00:00,23.8,23.92,23.78,23.86,145900.0,13.4043,13.4719,13.3931,13.4381,145900.0
2009-01-02 15:05:00,23.86,23.87,23.75,23.75,148600.0,13.4381,13.4437,13.3762,13.3762,148600.0
2009-01-02 15:10:00,23.75,23.8,23.73,23.79,114300.0,13.3762,13.4043,13.3649,13.3987,114300.0
2009-01-02 15:15:00,23.8,23.82,23.76,23.82,81400.0,13.4043,13.4156,13.3818,13.4156,81400.0
2009-01-02 15:20:00,23.82,23.82,23.77,23.82,100400.0,13.4156,13.4156,13.3874,13.4156,100400.0
2009-01-02 15:25:00,23.81,23.87,23.81,23.85,96000.0,13.41,13.4437,13.41,13.4325,96000.0
2009-01-02 15:30:00,23.85,23.87,23.84,23.85,98100.0,13.4325,13.4437,13.4268,13.4325,98100.0
2009-01-02 15:35:00,23.85,23.86,23.8,23.85,221900.0,13.4325,13.4381,13.4043,13.4325,221900.0
2009-01-02 15:40:00,23.85,23.93,23.84,23.91,202800.0,13.4325,13.4775,13.4268,13.4663,202800.0
2009-01-02 15:45:00,23.92,23.96,23.87,23.92,211300.0,13.4719,13.4944,13.4437,13.4719,211300.0
2009-01-02 15:50:00,23.92,23.98,23.91,23.97,250400.0,13.4719,13.5057,13.4663,13.5001,250400.0
2009-01-02 15:55:00,23.97,23.98,23.83,23.85,498000.0,13.5001,13.5057,13.4212,13.4325,498000.0
2009-01-05 09:30:00,23.9,23.92,23.75,23.78,267000.0,13.4606,13.4719,13.3762,13.3931,267000.0
2009-01-05 09:35:00,23.77,23.78,23.62,23.63,166300.0,13.3874,13.3931,13.3029,13.3086,166300.0
2009-01-05 09:40:00,23.62,23.65,23.51,23.6,143100.0,13.3029,13.3198,13.241,13.2917,143100.0
2009-01-05 09:45:00,23.59,23.6,23.52,23.58,110200.0,13.286,13.2917,13.2466,13.2804,110200.0
2009-01-05 09:50:00,23.58,23.63,23.54,23.54,171700.0,13.2804,13.3086,13.2579,13.2579,171700.0
2009-01-05 09:55:00,23.53,23.54,23.5,23.54,95800.0,13.2523,13.2579,13.2354,13.2579,95800.0
2009-01-05 10:00:00,23.54,23.65,23.54,23.65,205400.0,13.2579,13.3198,13.2579,13.3198,205400.0
2009-01-05 10:05:00,23.65,23.82,23.65,23.8,293800.0,13.3198,13.4156,13.3198,13.4043,293800.0
2009-01-05 10:10:00,23.8,23.84,23.77,23.84,196300.0,13.4043,13.4268,13.3874,13.4268,196300.0
2009-01-05 10:15:00,23.83,23.88,23.79,23.84,218800.0,13.4212,13.4494,13.3987,13.4268,218800.0
2009-01-05 10:20:00,23.84,23.89,23.81,23.89,165000.0,13.4268,13.455,13.41,13.455,165000.0
2009-01-05 10:25:00,23.87,23.89,23.85,23.86,195800.0,13.4437,13.455,13.4325,13.4381,195800.0
2009-01-05 10:30:00,23.86,23.9,23.84,23.89,190900.0,13.4381,13.4606,13.4268,13.455,190900.0
2009-01-05 10:35:00,23.89,23.93,23.87,23.88,243600.0,13.455,13.4775,13.4437,13.4494,243600.0
2009-01-05 10:40:00,23.87,23.88,23.83,23.83,120200.0,13.4437,13.4494,13.4212,13.4212,120200.0
2009-01-05 10:45:00,23.83,23.87,23.82,23.84,348500.0,13.4212,13.4437,13.4156,13.4268,348500.0
2009-01-05 10:50:00,23.85,23.87,23.81,23.81,243300.0,13.4325,13.4437,13.41,13.41,243300.0
2009-01-05 10:55:00,23.81,23.86,23.79,23.86,303700.0,13.41,13.4381,13.3987,13.4381,303700.0
2009-01-05 11:00:00,23.85,23.86,23.82,23.85,117800.0,13.4325,13.4381,13.4156,13.4325,117800.0
2009-01-05 11:05:00,23.85,23.89,23.84,23.86,122800.0,13.4325,13.455,13.4268,13.4381,122800.0
2009-01-05 11:10:00,23.85,23.89,23.83,23.84,606800.0,13.4325,13.455,13.4212,13.4268,606800.0
2009-01-05 11:15:00,23.84,23.88,23.83,23.87,347100.0,13.4268,13.4494,13.4212,13.4437,347100.0
2009-01-05 11:20:00,23.87,23.88,23.76,23.77,192400.0,13.4437,13.4494,13.3818,13.3874,192400.0
2009-01-05 11:25:00,23.77,23.79,23.71,23.72,133800.0,13.3874,13.3987,13.3536,13.3593,133800.0
2009-01-05 11:30:00,23.72,23.72,23.65,23.68,171300.0,13.3593,13.3593,13.3198,13.3367,171300.0
2009-01-05 11:35:00,23.68,23.72,23.59,23.6,271700.0,13.3367,13.3593,13.286,13.2917,271700.0
2009-01-05 11:40:00,23.6,23.65,23.58,23.65,209000.0,13.2917,13.3198,13.2804,13.3198,209000.0
2009-01-05 11:45:00,23.65,23.65,23.59,23.6,152100.0,13.3198,13.3198,13.286,13.2917,152100.0
2009-01-05 11:50:00,23.59,23.65,23.58,23.6,124000.0,13.286,13.3198,13.2804,13.2917,124000.0
2009-01-05 11:55:00,23.6,23.6,23.5,23.5,171300.0,13.2917,13.2917,13.2354,13.2354,171300.0
2009-01-05 12:00:00,23.5,23.5,23.41,23.45,476500.0,13.2354,13.2354,13.1847,13.2072,476500.0
2009-01-05 12:05:00,23.44,23.46,23.41,23.43,187100.0,13.2016,13.2128,13.1847,13.1959,187100.0
2009-01-05 12:10:00,23.43,23.46,23.4,23.45,165300.0,13.1959,13.2128,13.179,13.2072,165300.0
2009-01-05 12:15:00,23.45,23.52,23.45,23.52,122300.0,13.2072,13.2466,13.2072,13.2466,122300.0
2009-01-05 12:20:00,23.51,23.53,23.46,23.47,80900.0,13.241,13.2523,13.2128,13.2185,80900.0
2009-01-05 12:25:00,23.47,23.5,23.46,23.47,131100.0,13.2185,13.2354,13.2128,13.2185,131100.0
2009-01-05 12:30:00,23.47,23.47,23.43,23.45,120600.0,13.2185,13.2185,13.1959,13.2072,120600.0
2009-01-05 12:35:00,23.45,23.45,23.39,23.42,74400.0,13.2072,13.2072,13.1734,13.1903,74400.0
2009-01-05 12:40:00,23.41,23.42,23.36,23.39,128300.0,13.1847,13.1903,13.1565,13.1734,128300.0
2009-01-05 12:45:00,23.4,23.4,23.33,23.33,182700.0,13.179,13.179,13.1396,13.1396,182700.0
2009-01-05 12:50:00,23.34,23.35,23.33,23.35,118900.0,13.1452,13.1509,13.1396,13.1509,118900.0
2009-01-05 12:55:00,23.35,23.38,23.29,23.35,117400.0,13.1509,13.1678,13.1171,13.1509,117400.0
2009-01-05 13:00:00,23.36,23.4,23.33,23.39,79700.0,13.1565,13.179,13.1396,13.1734,79700.0
2009-01-05 13:05:00,23.38,23.41,23.36,23.41,83800.0,13.1678,13.1847,13.1565,13.1847,83800.0
2009-01-05 13:10:00,23.4,23.44,23.38,23.41,93200.0,13.179,13.2016,13.1678,13.1847,93200.0
2009-01-05 13:15:00,23.41,23.43,23.38,23.43,80300.0,13.1847,13.1959,13.1678,13.1959,80300.0
2009-01-05 13:20:00,23.43,23.49,23.42,23.48,76600.0,13.1959,13.2297,13.1903,13.2241,76600.0
2009-01-05 13:25:00,23.48,23.49,23.4,23.43,78000.0,13.2241,13.2297,13.179,13.1959,78000.0
2009-01-05 13:30:00,23.42,23.48,23.42,23.46,76800.0,13.1903,13.2241,13.1903,13.2128,76800.0
2009-01-05 13:35:00,23.46,23.47,23.39,23.41,94300.0,13.2128,13.2185,13.1734,13.1847,94300.0
2009-01-05 13:40:00,23.41,23.44,23.36,23.43,117100.0,13.1847,13.2016,13.1565,13.1959,117100.0
2009-01-05 13:45:00,23.43,23.48,23.42,23.47,101400.0,13.1959,13.2241,13.1903,13.2185,101400.0
2009-01-05 13:50:00,23.47,23.55,23.45,23.52,151700.0,13.2185,13.2635,13.2072,13.2466,151700.0
2009-01-05 13:55:00,23.52,23.56,23.49,23.5,131900.0,13.2466,13.2692,13.2297,13.2354,131900.0
2009-01-05 14:00:00,23.5,23.52,23.47,23.51,68600.0,13.2354,13.2466,13.2185,13.241,68600.0
2009-01-05 14:05:00,23.51,23.53,23.44,23.44,102900.0,13.241,13.2523,13.2016,13.2016,102900.0
2009-01-05 14:10:00,23.44,23.48,23.43,23.44,83000.0,13.2016,13.2241,13.1959,13.2016,83000.0
2009-01-05 14:15:00,23.43,23.44,23.38,23.39,105100.0,13.1959,13.2016,13.1678,13.1734,105100.0
2009-01-05 14:20:00,23.39,23.39,23.33,23.34,141600.0,13.1734,13.1734,13.1396,13.1452,141600.0
2009-01-05 14:25:00,23.34,23.37,23.31,23.35,138700.0,13.1452,13.1621,13.1283,13.1509,138700.0
2009-01-05 14:30:00,23.35,23.39,23.31,23.36,136000.0,13.1509,13.1734,13.1283,13.1565,136000.0
2009-01-05 14:35:00,23.36,23.42,23.35,23.39,195000.0,13.1565,13.1903,13.1509,13.1734,195000.0
2009-01-05 14:40:00,23.4,23.41,23.33,23.38,179500.0,13.179,13.1847,13.1396,13.1678,179500.0
2009-01-05 14:45:00,23.33,23.35,23.29,23.29,162600.0,13.1396,13.1509,13.1171,13.1171,162600.0
2009-01-05 14:50:00,23.29,23.32,23.26,23.27,129500.0,13.1171,13.134,13.1002,13.1058,129500.0
2009-01-05 14:55:00,23.27,23.31,23.24,23.25,164700.0,13.1058,13.1283,13.0889,13.0946,164700.0
2009-01-05 15:00:00,23.25,23.27,23.23,23.23,201600.0,13.0946,13.1058,13.0833,13.0833,201600.0
2009-01-05 15:05:00,23.24,23.29,23.22,23.26,178500.0,13.0889,13.1171,13.0777,13.1002,178500.0
2009-01-05 15:10:00,23.26,23.31,23.2,23.21,210800.0,13.1002,13.1283,13.0664,13.072,210800.0
2009-01-05 15:15:00,23.21,23.22,23.17,23.18,274700.0,13.072,13.0777,13.0495,13.0551,274700.0
2009-01-05 15:20:00,23.18,23.22,23.15,23.17,312700.0,13.0551,13.0777,13.0382,13.0495,312700.0
2009-01-05 15:25:00,23.18,23.19,23.13,23.15,259000.0,13.0551,13.0608,13.027,13.0382,259000.0
2009-01-05 15:30:00,23.15,23.18,23.13,23.16,267100.0,13.0382,13.0551,13.027,13.0439,267100.0
2009-01-05 15:35:00,23.16,23.2,23.13,23.17,408300.0,13.0439,13.0664,13.027,13.0495,408300.0
2009-01-05 15:40:00,23.18,23.25,23.15,23.18,604500.0,13.0551,13.0946,13.0382,13.0551,604500.0
2009-01-05 15:45:00,23.18,23.2,23.12,23.13,558700.0,13.0551,13.0664,13.0213,13.027,558700.0
2009-01-05 15:50:00,23.13,23.24,23.12,23.23,564400.0,13.027,13.0889,13.0213,13.0833,564400.0
2009-01-05 15:55:00,23.22,23.28,23.22,23.25,717300.0,13.0777,13.1115,13.0777,13.0946,717300.0
2009-01-06 09:30:00,23.37,23.75,23.1,23.39,363100.0,13.1621,13.3762,13.0101,13.1734,363100.0
2009-01-06 09:35:00,23.43,23.45,23.2,23.36,244200.0,13.1959,13.2072,13.0664,13.1565,244200.0
2009-01-06 09:40:00,23.36,23.42,23.2,23.38,156200.0,13.1565,13.1903,13.0664,13.1678,156200.0
2009-01-06 09:45:00,23.38,23.45,23.33,23.45,187400.0,13.1678,13.2072,13.1396,13.2072,187400.0
2009-01-06 09:50:00,23.44,23.49,23.4,23.47,132200.0,13.2016,13.2297,13.179,13.2185,132200.0
2009-01-06 09:55:00,23.47,23.48,23.32,23.32,135300.0,13.2185,13.2241,13.134,13.134,135300.0
2009-01-06 10:00:00,23.32,23.42,23.28,23.28,174500.0,13.134,13.1903,13.1115,13.1115,174500.0
2009-01-06 10:05:00,23.28,23.3,23.19,23.2,529800.0,13.1115,13.1227,13.0608,13.0664,529800.0
2009-01-06 10:10:00,23.19,23.19,23.0,23.0,338000.0,13.0608,13.0608,12.9538,12.9538,338000.0
2009-01-06 10:15:00,23.0,23.05,22.94,22.98,283200.0,12.9538,12.9819,12.92,12.9425,283200.0
2009-01-06 10:20:00,22.99,23.02,22.91,22.97,306600.0,12.9481,12.965,12.9031,12.9369,306600.0
2009-01-06 10:25:00,22.97,22.97,22.8,22.82,366400.0,12.9369,12.9369,12.8411,12.8524,366400.0
2009-01-06 10:30:00,22.83,22.84,22.75,22.81,323900.0,12.858,12.8636,12.813,12.8467,323900.0
2009-01-06 10:35:00,22.8,22.88,22.8,22.88,319900.0,12.8411,12.8862,12.8411,12.8862,319900.0
2009-01-06 10:40:00,22.88,22.91,22.84,22.85,186000.0,12.8862,12.9031,12.8636,12.8693,186000.0
2009-01-06 10:45:00,22.84,22.86,22.74,22.75,344600.0,12.8636,12.8749,12.8073,12.813,344600.0
2009-01-06 10:50:00,22.75,22.86,22.74,22.86,195900.0,12.813,12.8749,12.8073,12.8749,195900.0
2009-01-06 10:55:00,22.85,22.87,22.77,22.81,126000.0,12.8693,12.8805,12.8242,12.8467,126000.0
2009-01-06 11:00:00,22.81,22.83,22.73,22.74,104800.0,12.8467,12.858,12.8017,12.8073,104800.0
2009-01-06 11:05:00,22.73,22.75,22.65,22.65,413900.0,12.8017,12.813,12.7566,12.7566,413900.0
2009-01-06 11:10:00,22.66,22.74,22.64,22.73,182900.0,12.7623,12.8073,12.751,12.8017,182900.0
2009-01-06 11:15:00,22.73,22.77,22.68,22.68,230900.0,12.8017,12.8242,12.7735,12.7735,230900.0
2009-01-06 11:20:00,22.69,22.71,22.66,22.67,219900.0,12.7792,12.7904,12.7623,12.7679,219900.0
2009-01-06 11:25:00,22.68,22.68,22.65,22.66,138800.0,12.7735,12.7735,12.7566,12.7623,138800.0
2009-01-06 11:30:00,22.65,22.66,22.61,22.61,95200.0,12.7566,12.7623,12.7341,12.7341,95200.0
2009-01-06 11:35:00,22.62,22.65,22.58,22.64,175000.0,12.7397,12.7566,12.7172,12.751,175000.0
2009-01-06 11:40:00,22.64,22.65,22.56,22.57,167500.0,12.751,12.7566,12.7059,12.7116,167500.0
2009-01-06 11:45:00,22.57,22.57,22.45,22.47,362600.0,12.7116,12.7116,12.644,12.6553,362600.0
2009-01-06 11:50:00,22.48,22.56,22.47,22.54,355100.0,12.6609,12.7059,12.6553,12.6947,355100.0
2009-01-06 11:55:00,22.54,22.55,22.46,22.5,232100.0,12.6947,12.7003,12.6496,12.6722,232100.0
2009-01-06 12:00:00,22.5,22.5,22.44,22.44,140300.0,12.6722,12.6722,12.6384,12.6384,140300.0
2009-01-06 12:05:00,22.43,22.47,22.41,22.47,348400.0,12.6327,12.6553,12.6215,12.6553,348400.0
2009-01-06 12:10:00,22.47,22.52,22.46,22.5,280900.0,12.6553,12.6834,12.6496,12.6722,280900.0
2009-01-06 12:15:00,22.5,22.5,22.49,22.5,105700.0,12.6722,12.6722,12.6665,12.6722,105700.0
2009-01-06 12:20:00,22.49,22.52,22.47,22.51,121500.0,12.6665,12.6834,12.6553,12.6778,121500.0
2009-01-06 12:25:00,22.5,22.52,22.49,22.51,73000.0,12.6722,12.6834,12.6665,12.6778,73000.0
2009-01-06 12:30:00,22.5,22.52,22.49,22.52,82900.0,12.6722,12.6834,12.6665,12.6834,82900.0
2009-01-06 12:35:00,22.51,22.63,22.49,22.63,262400.0,12.6778,12.7454,12.6665,12.7454,262400.0
2009-01-06 12:40:00,22.63,22.65,22.58,22.58,145000.0,12.7454,12.7566,12.7172,12.7172,145000.0
2009-01-06 12:45:00,22.58,22.66,22.58,22.64,227400.0,12.7172,12.7623,12.7172,12.751,227400.0
2009-01-06 12:50:00,22.64,22.68,22.64,22.67,79000.0,12.751,12.7735,12.751,12.7679,79000.0
2009-01-06 12:55:00,22.68,22.68,22.6,22.62,119000.0,12.7735,12.7735,12.7285,12.7397,119000.0
2009-01-06 13:00:00,22.62,22.62,22.46,22.47,368700.0,12.7397,12.7397,12.6496,12.6553,368700.0
2009-01-06 13:05:00,22.47,22.53,22.47,22.51,165300.0,12.6553,12.689,12.6553,12.6778,165300.0
2009-01-06 13:10:00,22.52,22.53,22.5,22.5,83300.0,12.6834,12.689,12.6722,12.6722,83300.0
2009-01-06 13:15:00,22.5,22.52,22.46,22.48,72800.0,12.6722,12.6834,12.6496,12.6609,72800.0
2009-01-06 13:20:00,22.48,22.48,22.41,22.42,188600.0,12.6609,12.6609,12.6215,12.6271,188600.0
2009-01-06 13:25:00,22.42,22.42,22.38,22.39,181100.0,12.6271,12.6271,12.6046,12.6102,181100.0
2009-01-06 13:30:00,22.39,22.39,22.3,22.32,204800.0,12.6102,12.6102,12.5595,12.5708,204800.0
2009-01-06 13:35:00,22.33,22.37,22.2,22.24,463100.0,12.5764,12.5989,12.5032,12.5257,463100.0
2009-01-06 13:40:00,22.24,22.29,22.22,22.29,111700.0,12.5257,12.5539,12.5145,12.5539,111700.0
2009-01-06 13:45:00,22.28,22.32,22.27,22.3,91800.0,12.5482,12.5708,12.5426,12.5595,91800.0
2009-01-06 13:50:00,22.31,22.31,22.25,22.28,250400.0,12.5651,12.5651,12.5313,12.5482,250400.0
2009-01-06 13:55:00,22.27,22.28,22.23,22.26,189000.0,12.5426,12.5482,12.5201,12.537,189000.0
2009-01-06 14:00:00,22.26,22.28,22.2,22.28,204600.0,12.537,12.5482,12.5032,12.5482,204600.0
2009-01-06 14:05:00,22.28,22.28,22.22,22.28,285900.0,12.5482,12.5482,12.5145,12.5482,285900.0
2009-01-06 14:10:00,22.28,22.4,22.27,22.37,250100.0,12.5482,12.6158,12.5426,12.5989,250100.0
2009-01-06 14:15:00,22.38,22.38,22.27,22.29,724500.0,12.6046,12.6046,12.5426,12.5539,724500.0
2009-01-06 14:20:00,22.29,22.37,22.28,22.36,286800.0,12.5539,12.5989,12.5482,12.5933,286800.0
2009-01-06 14:25:00,22.37,22.38,22.29,22.34,272200.0,12.5989,12.6046,12.5539,12.582,272200.0
2009-01-06 14:30:00,22.33,22.37,22.31,22.31,182000.0,12.5764,12.5989,12.5651,12.5651,182000.0
2009-01-06 14:35:00,22.31,22.37,22.31,22.35,174100.0,12.5651,12.5989,12.5651,12.5877,174100.0
2009-01-06 14:40:00,22.35,22.4,22.34,22.4,110800.0,12.5877,12.6158,12.582,12.6158,110800.0
2009-01-06 14:45:00,22.4,22.44,22.4,22.44,130600.0,12.6158,12.6384,12.6158,12.6384,130600.0
2009-01-06 14:50:00,22.44,22.44,22.36,22.39,268300.0,12.6384,12.6384,12.5933,12.6102,268300.0
2009-01-06 14:55:00,22.39,22.4,22.37,22.4,110500.0,12.6102,12.6158,12.5989,12.6158,110500.0
2009-01-06 15:00:00,22.39,22.4,22.35,22.36,179000.0,12.6102,12.6158,12.5877,12.5933,179000.0
2009-01-06 15:05:00,22.36,22.38,22.32,22.32,204900.0,12.5933,12.6046,12.5708,12.5708,204900.0
2009-01-06 15:10:00,22.32,22.33,22.25,22.26,379800.0,12.5708,12.5764,12.5313,12.537,379800.0
2009-01-06 15:15:00,22.26,22.27,22.2,22.2,185900.0,12.537,12.5426,12.5032,12.5032,185900.0
2009-01-06 15:20:00,22.2,22.26,22.18,22.24,228700.0,12.5032,12.537,12.4919,12.5257,228700.0
2009-01-06 15:25:00,22.24,22.25,22.2,22.22,270900.0,12.5257,12.5313,12.5032,12.5145,270900.0
2009-01-06 15:30:00,22.23,22.29,22.2,22.2,234000.0,12.5201,12.5539,12.5032,12.5032,234000.0
2009-01-06 15:35:00,22.2,22.26,22.17,22.24,493900.0,12.5032,12.537,12.4863,12.5257,493900.0
2009-01-06 15:40:00,22.24,22.31,22.24,22.3,468600.0,12.5257,12.5651,12.5257,12.5595,468600.0
2009-01-06 15:45:00,22.3,22.3,22.23,22.27,503800.0,12.5595,12.5595,12.5201,12.5426,503800.0
2009-01-06 15:50:00,22.26,22.36,22.26,22.32,500100.0,12.537,12.5933,12.537,12.5708,500100.0
2009-01-06 15:55:00,22.32,22.37,22.3,22.34,704000.0,12.5708,12.5989,12.5595,12.582,704000.0
2009-01-07 09:30:00,22.33,22.44,22.16,22.25,326100.0,12.5764,12.6384,12.4807,12.5313,326100.0
2009-01-07 09:35:00,22.26,22.31,22.23,22.26,274100.0,12.537,12.5651,12.5201,12.537,274100.0
2009-01-07 09:40:00,22.26,22.53,22.23,22.5,320000.0,12.537,12.689,12.5201,12.6722,320000.0
2009-01-07 09:45:00,22.5,22.6,22.47,22.6,260400.0,12.6722,12.7285,12.6553,12.7285,260400.0
2009-01-07 09:50:00,22.6,22.62,22.52,22.56,294500.0,12.7285,12.7397,12.6834,12.7059,294500.0
2009-01-07 09:55:00,22.55,22.57,22.5,22.5,243300.0,12.7003,12.7116,12.6722,12.6722,243300.0
2009-01-07 10:00:00,22.51,22.52,22.41,22.44,172700.0,12.6778,12.6834,12.6215,12.6384,172700.0
2009-01-07 10:05:00,22.44,22.52,22.42,22.51,457700.0,12.6384,12.6834,12.6271,12.6778,457700.0
2009-01-07 10:10:00,22.5,22.59,22.44,22.47,122100.0,12.6722,12.7228,12.6384,12.6553,122100.0
2009-01-07 10:15:00,22.47,22.49,22.41,22.45,224300.0,12.6553,12.6665,12.6215,12.644,224300.0
2009-01-07 10:20:00,22.45,22.47,22.39,22.46,158100.0,12.644,12.6553,12.6102,12.6496,158100.0
2009-01-07 10:25:00,22.46,22.55,22.45,22.54,165500.0,12.6496,12.7003,12.644,12.6947,165500.0
2009-01-07 10:30:00,22.54,22.58,22.51,22.55,224500.0,12.6947,12.7172,12.6778,12.7003,224500.0
2009-01-07 10:35:00,22.56,22.57,22.45,22.45,217600.0,12.7059,12.7116,12.644,12.644,217600.0
2009-01-07 10:40:00,22.46,22.5,22.45,22.49,110200.0,12.6496,12.6722,12.644,12.6665,110200.0
2009-01-07 10:45:00,22.49,22.52,22.47,22.51,157600.0,12.6665,12.6834,12.6553,12.6778,157600.0
2009-01-07 10:50:00,22.5,22.51,22.47,22.51,101800.0,12.6722,12.6778,12.6553,12.6778,101800.0
2009-01-07 10:55:00,22.5,22.52,22.49,22.5,76700.0,12.6722,12.6834,12.6665,12.6722,76700.0
2009-01-07 11:00:00,22.5,22.54,22.46,22.53,173300.0,12.6722,12.6947,12.6496,12.689,173300.0
2009-01-07 11:05:00,22.52,22.54,22.49,22.5,102500.0,12.6834,12.6947,12.6665,12.6722,102500.0
2009-01-07 11:10:00,22.49,22.53,22.48,22.5,83800.0,12.6665,12.689,12.6609,12.6722,83800.0
2009-01-07 11:15:00,22.51,22.57,22.5,22.53,96000.0,12.6778,12.7116,12.6722,12.689,96000.0
2009-01-07 11:20:00,22.53,22.53,22.49,22.52,84900.0,12.689,12.689,12.6665,12.6834,84900.0
2009-01-07 11:25:00,22.52,22.53,22.47,22.47,182200.0,12.6834,12.689,12.6553,12.6553,182200.0
2009-01-07 11:30:00,22.47,22.53,22.47,22.5,81000.0,12.6553,12.689,12.6553,12.6722,81000.0
2009-01-07 11:35:00,22.5,22.55,22.49,22.55,117500.0,12.6722,12.7003,12.6665,12.7003,117500.0
2009-01-07 11:40:00,22.55,22.58,22.54,22.55,130200.0,12.7003,12.7172,12.6947,12.7003,130200.0
2009-01-07 11:45:00,22.54,22.55,22.47,22.52,81800.0,12.6947,12.7003,12.6553,12.6834,81800.0
2009-01-07 11:50:00,22.51,22.56,22.5,22.56,79000.0,12.6778,12.7059,12.6722,12.7059,79000.0
2009-01-07 11:55:00,22.56,22.58,22.55,22.58,59600.0,12.7059,12.7172,12.7003,12.7172,59600.0
2009-01-07 12:00:00,22.58,22.58,22.52,22.52,55600.0,12.7172,12.7172,12.6834,12.6834,55600.0
2009-01-07 12:05:00,22.52,22.54,22.51,22.54,44400.0,12.6834,12.6947,12.6778,12.6947,44400.0
2009-01-07 12:10:00,22.53,22.54,22.49,22.52,85900.0,12.689,12.6947,12.6665,12.6834,85900.0
2009-01-07 12:15:00,22.53,22.53,22.49,22.5,154600.0,12.689,12.689,12.6665,12.6722,154600.0
2009-01-07 12:20:00,22.5,22.5,22.43,22.44,111700.0,12.6722,12.6722,12.6327,12.6384,111700.0
2009-01-07 12:25:00,22.44,22.49,22.43,22.49,86600.0,12.6384,12.6665,12.6327,12.6665,86600.0
2009-01-07 12:30:00,22.48,22.49,22.47,22.47,51800.0,12.6609,12.6665,12.6553,12.6553,51800.0
2009-01-07 12:35:00,22.47,22.47,22.43,22.43,51900.0,12.6553,12.6553,12.6327,12.6327,51900.0
2009-01-07 12:40:00,22.43,22.44,22.39,22.41,196300.0,12.6327,12.6384,12.6102,12.6215,196300.0
2009-01-07 12:45:00,22.41,22.42,22.38,22.41,88200.0,12.6215,12.6271,12.6046,12.6215,88200.0
2009-01-07 12:50:00,22.41,22.43,22.4,22.42,48200.0,12.6215,12.6327,12.6158,12.6271,48200.0
2009-01-07 12:55:00,22.42,22.46,22.42,22.44,115300.0,12.6271,12.6496,12.6271,12.6384,115300.0
2009-01-07 13:00:00,22.45,22.48,22.43,22.48,72900.0,12.644,12.6609,12.6327,12.6609,72900.0
2009-01-07 13:05:00,22.48,22.5,22.46,22.5,79500.0,12.6609,12.6722,12.6496,12.6722,79500.0
2009-01-07 13:10:00,22.5,22.52,22.49,22.49,120500.0,12.6722,12.6834,12.6665,12.6665,120500.0
2009-01-07 13:15:00,22.5,22.55,22.49,22.53,74600.0,12.6722,12.7003,12.6665,12.689,74600.0
2009-01-07 13:20:00,22.54,22.55,22.5,22.52,177900.0,12.6947,12.7003,12.6722,12.6834,177900.0
2009-01-07 13:25:00,22.52,22.54,22.51,22.54,110600.0,12.6834,12.6947,12.6778,12.6947,110600.0
2009-01-07 13:30:00,22.53,22.56,22.49,22.53,172500.0,12.689,12.7059,12.6665,12.689,172500.0
2009-01-07 13:35:00,22.52,22.53,22.46,22.48,90500.0,12.6834,12.689,12.6496,12.6609,90500.0
2009-01-07 13:40:00,22.48,22.48,22.38,22.4,207300.0,12.6609,12.6609,12.6046,12.6158,207300.0
2009-01-07 13:45:00,22.4,22.45,22.36,22.42,146300.0,12.6158,12.644,12.5933,12.6271,146300.0
2009-01-07 13:50:00,22.43,22.43,22.35,22.37,99300.0,12.6327,12.6327,12.5877,12.5989,99300.0
2009-01-07 13:55:00,22.36,22.37,22.28,22.28,207100.0,12.5933,12.5989,12.5482,12.5482,207100.0
2009-01-07 14:00:00,22.29,22.37,22.28,22.32,132600.0,12.5539,12.5989,12.5482,12.5708,132600.0
2009-01-07 14:05:00,22.32,22.34,22.3,22.33,110800.0,12.5708,12.582,12.5595,12.5764,110800.0
2009-01-07 14:10:00,22.33,22.35,22.31,22.34,94000.0,12.5764,12.5877,12.5651,12.582,94000.0
2009-01-07 14:15:00,22.34,22.39,22.33,22.33,88600.0,12.582,12.6102,12.5764,12.5764,88600.0
2009-01-07 14:20:00,22.33,22.36,22.31,22.34,100600.0,12.5764,12.5933,12.5651,12.582,100600.0
2009-01-07 14:25:00,22.34,22.35,22.31,22.32,99000.0,12.582,12.5877,12.5651,12.5708,99000.0
2009-01-07 14:30:00,22.32,22.32,22.29,22.32,170400.0,12.5708,12.5708,12.5539,12.5708,170400.0
2009-01-07 14:35:00,22.32,22.33,22.24,22.27,131900.0,12.5708,12.5764,12.5257,12.5426,131900.0
2009-01-07 14:40:00,22.27,22.31,22.24,22.3,118800.0,12.5426,12.5651,12.5257,12.5595,118800.0
2009-01-07 14:45:00,22.31,22.31,22.19,22.19,152100.0,12.5651,12.5651,12.4976,12.4976,152100.0
2009-01-07 14:50:00,22.2,22.22,22.17,22.21,158300.0,12.5032,12.5145,12.4863,12.5088,158300.0
2009-01-07 14:55:00,22.22,22.23,22.18,22.22,82600.0,12.5145,12.5201,12.4919,12.5145,82600.0
2009-01-07 15:00:00,22.21,22.23,22.18,22.2,102100.0,12.5088,12.5201,12.4919,12.5032,102100.0
2009-01-07 15:05:00,22.21,22.22,22.13,22.16,188100.0,12.5088,12.5145,12.4638,12.4807,188100.0
2009-01-07 15:10:00,22.15,22.2,22.12,22.15,340300.0,12.475,12.5032,12.4581,12.475,340300.0
2009-01-07 15:15:00,22.15,22.22,22.14,22.22,190900.0,12.475,12.5145,12.4694,12.5145,190900.0
2009-01-07 15:20:00,22.23,22.23,22.19,22.21,294100.0,12.5201,12.5201,12.4976,12.5088,294100.0
2009-01-07 15:25:00,22.2,22.3,22.19,22.29,472800.0,12.5032,12.5595,12.4976,12.5539,472800.0
2009-01-07 15:30:00,22.29,22.31,22.23,22.24,222500.0,12.5539,12.5651,12.5201,12.5257,222500.0
2009-01-07 15:35:00,22.23,22.25,22.12,22.13,303800.0,12.5201,12.5313,12.4581,12.4638,303800.0
2009-01-07 15:40:00,22.14,22.14,22.11,22.12,317300.0,12.4694,12.4694,12.4525,12.4581,317300.0
2009-01-07 15:45:00,22.13,22.13,22.1,22.1,247600.0,12.4638,12.4638,12.4469,12.4469,247600.0
2009-01-07 15:50:00,22.1,22.18,22.1,22.17,477400.0,12.4469,12.4919,12.4469,12.4863,477400.0
2009-01-07 15:55:00,22.18,22.25,22.17,22.18,667500.0,12.4919,12.5313,12.4863,12.4919,667500.0
2009-01-08 09:30:00,22.13,22.37,22.05,22.19,211700.0,12.4638,12.5989,12.4187,12.4976,211700.0
2009-01-08 09:35:00,22.19,22.21,22.15,22.18,136500.0,12.4976,12.5088,12.475,12.4919,136500.0
2009-01-08 09:40:00,22.18,22.27,22.16,22.2,152400.0,12.4919,12.5426,12.4807,12.5032,152400.0
2009-01-08 09:45:00,22.2,22.22,22.12,22.2,177500.0,12.5032,12.5145,12.4581,12.5032,177500.0
2009-01-08 09:50:00,22.2,22.26,22.19,22.21,198500.0,12.5032,12.537,12.4976,12.5088,198500.0
2009-01-08 09:55:00,22.21,22.25,22.17,22.21,256900.0,12.5088,12.5313,12.4863,12.5088,256900.0
2009-01-08 10:00:00,22.21,22.23,22.16,22.18,159000.0,12.5088,12.5201,12.4807,12.4919,159000.0
2009-01-08 10:05:00,22.18,22.28,22.17,22.27,208700.0,12.4919,12.5482,12.4863,12.5426,208700.0
2009-01-08 10:10:00,22.27,22.33,22.26,22.27,241000.0,12.5426,12.5764,12.537,12.5426,241000.0
2009-01-08 10:15:00,22.26,22.3,22.23,22.29,415400.0,12.537,12.5595,12.5201,12.5539,415400.0
2009-01-08 10:20:00,22.29,22.41,22.29,22.35,275300.0,12.5539,12.6215,12.5539,12.5877,275300.0
2009-01-08 10:25:00,22.35,22.43,22.33,22.39,286900.0,12.5877,12.6327,12.5764,12.6102,286900.0
2009-01-08 10:30:00,22.39,22.45,22.39,22.42,241800.0,12.6102,12.644,12.6102,12.6271,241800.0
2009-01-08 10:35:00,22.41,22.48,22.41,22.46,185600.0,12.6215,12.6609,12.6215,12.6496,185600.0
2009-01-08 10:40:00,22.46,22.54,22.45,22.45,156900.0,12.6496,12.6947,12.644,12.644,156900.0
2009-01-08 10:45:00,22.45,22.53,22.45,22.53,175000.0,12.644,12.689,12.644,12.689,175000.0
2009-01-08 10:50:00,22.53,22.55,22.48,22.51,167800.0,12.689,12.7003,12.6609,12.6778,167800.0
2009-01-08 10:55:00,22.5,22.51,22.39,22.4,291600.0,12.6722,12.6778,12.6102,12.6158,291600.0
2009-01-08 11:00:00,22.39,22.43,22.39,22.43,226800.0,12.6102,12.6327,12.6102,12.6327,226800.0
2009-01-08 11:05:00,22.43,22.47,22.4,22.47,240400.0,12.6327,12.6553,12.6158,12.6553,240400.0
2009-01-08 11:10:00,22.46,22.5,22.43,22.48,233000.0,12.6496,12.6722,12.6327,12.6609,233000.0
2009-01-08 11:15:00,22.48,22.49,22.42,22.44,141600.0,12.6609,12.6665,12.6271,12.6384,141600.0
2009-01-08 11:20:00,22.44,22.47,22.39,22.39,110200.0,12.6384,12.6553,12.6102,12.6102,110200.0
2009-01-08 11:25:00,22.39,22.41,22.32,22.4,342600.0,12.6102,12.6215,12.5708,12.6158,342600.0
2009-01-08 11:30:00,22.4,22.41,22.38,22.41,182600.0,12.6158,12.6215,12.6046,12.6215,182600.0
2009-01-08 11:35:00,22.41,22.46,22.4,22.42,164600.0,12.6215,12.6496,12.6158,12.6271,164600.0
2009-01-08 11:40:00,22.42,22.44,22.38,22.43,82800.0,12.6271,12.6384,12.6046,12.6327,82800.0
2009-01-08 11:45:00,22.43,22.49,22.42,22.49,116100.0,12.6327,12.6665,12.6271,12.6665,116100.0
2009-01-08 11:50:00,22.49,22.5,22.44,22.47,127300.0,12.6665,12.6722,12.6384,12.6553,127300.0
2009-01-08 11:55:00,22.47,22.5,22.4,22.5,109000.0,12.6553,12.6722,12.6158,12.6722,109000.0
2009-01-08 12:00:00,22.5,22.5,22.48,22.49,74500.0,12.6722,12.6722,12.6609,12.6665,74500.0
2009-01-08 12:05:00,22.49,22.5,22.47,22.48,210800.0,12.6665,12.6722,12.6553,12.6609,210800.0
2009-01-08 12:10:00,22.49,22.51,22.46,22.48,139100.0,12.6665,12.6778,12.6496,12.6609,139100.0
2009-01-08 12:15:00,22.49,22.49,22.39,22.4,87000.0,12.6665,12.6665,12.6102,12.6158,87000.0
2009-01-08 12:20:00,22.4,22.44,22.4,22.42,46500.0,12.6158,12.6384,12.6158,12.6271,46500.0
2009-01-08 12:25:00,22.42,22.47,22.41,22.47,46900.0,12.6271,12.6553,12.6215,12.6553,46900.0
2009-01-08 12:30:00,22.47,22.5,22.45,22.47,76800.0,12.6553,12.6722,12.644,12.6553,76800.0
2009-01-08 12:35:00,22.47,22.5,22.46,22.49,50700.0,12.6553,12.6722,12.6496,12.6665,50700.0
2009-01-08 12:40:00,22.49,22.5,22.49,22.49,140400.0,12.6665,12.6722,12.6665,12.6665,140400.0
2009-01-08 12:45:00,22.5,22.5,22.47,22.47,108400.0,12.6722,12.6722,12.6553,12.6553,108400.0
2009-01-08 12:50:00,22.48,22.52,22.47,22.47,178600.0,12.6609,12.6834,12.6553,12.6553,178600.0
2009-01-08 12:55:00,22.47,22.56,22.44,22.44,209500.0,12.6553,12.7059,12.6384,12.6384,209500.0
2009-01-08 13:00:00,22.44,22.45,22.41,22.42,39500.0,12.6384,12.644,12.6215,12.6271,39500.0
2009-01-08 13:05:00,22.43,22.44,22.42,22.42,27800.0,12.6327,12.6384,12.6271,12.6271,27800.0
2009-01-08 13:10:00,22.42,22.43,22.4,22.41,67400.0,12.6271,12.6327,12.6158,12.6215,67400.0
2009-01-08 13:15:00,22.4,22.44,22.4,22.4,139200.0,12.6158,12.6384,12.6158,12.6158,139200.0
2009-01-08 13:20:00,22.4,22.47,22.4,22.46,61600.0,12.6158,12.6553,12.6158,12.6496,61600.0
2009-01-08 13:25:00,22.46,22.48,22.4,22.42,129800.0,12.6496,12.6609,12.6158,12.6271,129800.0
2009-01-08 13:30:00,22.43,22.45,22.41,22.44,39800.0,12.6327,12.644,12.6215,12.6384,39800.0
2009-01-08 13:35:00,22.45,22.45,22.44,22.44,37700.0,12.644,12.644,12.6384,12.6384,37700.0
2009-01-08 13:40:00,22.45,22.46,22.44,22.44,109300.0,12.644,12.6496,12.6384,12.6384,109300.0
2009-01-08 13:45:00,22.45,22.48,22.43,22.44,107800.0,12.644,12.6609,12.6327,12.6384,107800.0
2009-01-08 13:50:00,22.44,22.47,22.43,22.46,64500.0,12.6384,12.6553,12.6327,12.6496,64500.0
2009-01-08 13:55:00,22.46,22.47,22.44,22.47,62600.0,12.6496,12.6553,12.6384,12.6553,62600.0
2009-01-08 14:00:00,22.47,22.47,22.42,22.43,174100.0,12.6553,12.6553,12.6271,12.6327,174100.0
2009-01-08 14:05:00,22.43,22.48,22.43,22.46,200200.0,12.6327,12.6609,12.6327,12.6496,200200.0
2009-01-08 14:10:00,22.46,22.47,22.43,22.44,98000.0,12.6496,12.6553,12.6327,12.6384,98000.0
2009-01-08 14:15:00,22.44,22.47,22.44,22.47,86600.0,12.6384,12.6553,12.6384,12.6553,86600.0
2009-01-08 14:20:00,22.46,22.47,22.4,22.4,142600.0,12.6496,12.6553,12.6158,12.6158,142600.0
2009-01-08 14:25:00,22.4,22.43,22.39,22.4,169600.0,12.6158,12.6327,12.6102,12.6158,169600.0
2009-01-08 14:30:00,22.4,22.43,22.4,22.42,71000.0,12.6158,12.6327,12.6158,12.6271,71000.0
2009-01-08 14:35:00,22.42,22.44,22.4,22.43,125000.0,12.6271,12.6384,12.6158,12.6327,125000.0
2009-01-08 14:40:00,22.43,22.47,22.4,22.46,143900.0,12.6327,12.6553,12.6158,12.6496,143900.0
2009-01-08 14:45:00,22.47,22.47,22.43,22.46,171200.0,12.6553,12.6553,12.6327,12.6496,171200.0
2009-01-08 14:50:00,22.45,22.54,22.45,22.53,137300.0,12.644,12.6947,12.644,12.689,137300.0
2009-01-08 14:55:00,22.54,22.55,22.44,22.47,164400.0,12.6947,12.7003,12.6384,12.6553,164400.0
2009-01-08 15:00:00,22.47,22.5,22.42,22.43,213500.0,12.6553,12.6722,12.6271,12.6327,213500.0
2009-01-08 15:05:00,22.43,22.44,22.4,22.42,202200.0,12.6327,12.6384,12.6158,12.6271,202200.0
2009-01-08 15:10:00,22.42,22.45,22.4,22.44,138300.0,12.6271,12.644,12.6158,12.6384,138300.0
2009-01-08 15:15:00,22.44,22.46,22.41,22.41,158500.0,12.6384,12.6496,12.6215,12.6215,158500.0
2009-01-08 15:20:00,22.41,22.45,22.4,22.43,218400.0,12.6215,12.644,12.6158,12.6327,218400.0
2009-01-08 15:25:00,22.43,22.45,22.4,22.44,90200.0,12.6327,12.644,12.6158,12.6384,90200.0
2009-01-08 15:30:00,22.45,22.49,22.42,22.48,218800.0,12.644,12.6665,12.6271,12.6609,218800.0
2009-01-08 15:35:00,22.48,22.51,22.43,22.44,225000.0,12.6609,12.6778,12.6327,12.6384,225000.0
2009-01-08 15:40:00,22.45,22.54,22.44,22.54,409700.0,12.644,12.6947,12.6384,12.6947,409700.0
2009-01-08 15:45:00,22.54,22.6,22.52,22.55,291800.0,12.6947,12.7285,12.6834,12.7003,291800.0
2009-01-08 15:50:00,22.55,22.56,22.48,22.52,389900.0,12.7003,12.7059,12.6609,12.6834,389900.0
2009-01-08 15:55:00,22.52,22.53,22.47,22.52,726400.0,12.6834,12.689,12.6553,12.6834,726400.0
2009-01-09 09:30:00,22.67,22.82,22.48,22.63,559000.0,12.7679,12.8524,12.6609,12.7454,559000.0
2009-01-09 09:35:00,22.65,22.89,22.58,22.81,573500.0,12.7566,12.8918,12.7172,12.8467,573500.0
2009-01-09 09:40:00,22.81,22.82,22.55,22.56,454000.0,12.8467,12.8524,12.7003,12.7059,454000.0
2009-01-09 09:45:00,22.55,22.61,22.4,22.42,321500.0,12.7003,12.7341,12.6158,12.6271,321500.0
2009-01-09 09:50:00,22.41,22.5,22.4,22.44,414800.0,12.6215,12.6722,12.6158,12.6384,414800.0
2009-01-09 09:55:00,22.43,22.43,22.3,22.35,363300.0,12.6327,12.6327,12.5595,12.5877,363300.0
2009-01-09 10:00:00,22.35,22.51,22.3,22.5,222300.0,12.5877,12.6778,12.5595,12.6722,222300.0
2009-01-09 10:05:00,22.49,22.53,22.45,22.47,149200.0,12.6665,12.689,12.644,12.6553,149200.0
2009-01-09 10:10:00,22.47,22.54,22.42,22.48,175600.0,12.6553,12.6947,12.6271,12.6609,175600.0
2009-01-09 10:15:00,22.49,22.52,22.44,22.49,184300.0,12.6665,12.6834,12.6384,12.6665,184300.0
2009-01-09 10:20:00,22.49,22.6,22.47,22.55,247000.0,12.6665,12.7285,12.6553,12.7003,247000.0
2009-01-09 10:25:00,22.54,22.55,22.42,22.43,168000.0,12.6947,12.7003,12.6271,12.6327,168000.0
2009-01-09 10:30:00,22.43,22.5,22.4,22.5,194900.0,12.6327,12.6722,12.6158,12.6722,194900.0
2009-01-09 10:35:00,22.51,22.57,22.4,22.5,218400.0,12.6778,12.7116,12.6158,12.6722,218400.0
2009-01-09 10:40:00,22.5,22.52,22.43,22.5,129600.0,12.6722,12.6834,12.6327,12.6722,129600.0
2009-01-09 10:45:00,22.51,22.56,22.45,22.5,195500.0,12.6778,12.7059,12.644,12.6722,195500.0
2009-01-09 10:50:00,22.5,22.55,22.47,22.47,250500.0,12.6722,12.7003,12.6553,12.6553,250500.0
2009-01-09 10:55:00,22.47,22.52,22.41,22.44,231600.0,12.6553,12.6834,12.6215,12.6384,231600.0
2009-01-09 11:00:00,22.44,22.49,22.44,22.46,141300.0,12.6384,12.6665,12.6384,12.6496,141300.0
2009-01-09 11:05:00,22.46,22.53,22.46,22.49,158600.0,12.6496,12.689,12.6496,12.6665,158600.0
2009-01-09 11:10:00,22.49,22.5,22.47,22.49,128000.0,12.6665,12.6722,12.6553,12.6665,128000.0
2009-01-09 11:15:00,22.49,22.5,22.43,22.49,101700.0,12.6665,12.6722,12.6327,12.6665,101700.0
2009-01-09 11:20:00,22.49,22.56,22.49,22.55,159300.0,12.6665,12.7059,12.6665,12.7003,159300.0
2009-01-09 11:25:00,22.55,22.57,22.5,22.5,203200.0,12.7003,12.7116,12.6722,12.6722,203200.0
2009-01-09 11:30:00,22.5,22.52,22.48,22.49,83400.0,12.6722,12.6834,12.6609,12.6665,83400.0
2009-01-09 11:35:00,22.49,22.54,22.48,22.51,185200.0,12.6665,12.6947,12.6609,12.6778,185200.0
2009-01-09 11:40:00,22.51,22.52,22.46,22.51,288800.0,12.6778,12.6834,12.6496,12.6778,288800.0
2009-01-09 11:45:00,22.51,22.52,22.49,22.5,614600.0,12.6778,12.6834,12.6665,12.6722,614600.0
2009-01-09 11:50:00,22.49,22.5,22.44,22.44,126700.0,12.6665,12.6722,12.6384,12.6384,126700.0
2009-01-09 11:55:00,22.45,22.48,22.35,22.45,225700.0,12.644,12.6609,12.5877,12.644,225700.0
2009-01-09 12:00:00,22.45,22.46,22.4,22.41,103100.0,12.644,12.6496,12.6158,12.6215,103100.0
2009-01-09 12:05:00,22.41,22.46,22.37,22.41,222700.0,12.6215,12.6496,12.5989,12.6215,222700.0
2009-01-09 12:10:00,22.41,22.44,22.4,22.42,173700.0,12.6215,12.6384,12.6158,12.6271,173700.0
2009-01-09 12:15:00,22.42,22.43,22.38,22.43,156600.0,12.6271,12.6327,12.6046,12.6327,156600.0
2009-01-09 12:20:00,22.42,22.46,22.41,22.44,148500.0,12.6271,12.6496,12.6215,12.6384,148500.0
2009-01-09 12:25:00,22.44,22.47,22.43,22.43,124200.0,12.6384,12.6553,12.6327,12.6327,124200.0
2009-01-09 12:30:00,22.42,22.47,22.42,22.46,144000.0,12.6271,12.6553,12.6271,12.6496,144000.0
2009-01-09 12:35:00,22.47,22.47,22.42,22.45,128200.0,12.6553,12.6553,12.6271,12.644,128200.0
2009-01-09 12:40:00,22.45,22.46,22.4,22.43,97800.0,12.644,12.6496,12.6158,12.6327,97800.0
2009-01-09 12:45:00,22.42,22.45,22.42,22.45,96100.0,12.6271,12.644,12.6271,12.644,96100.0
2009-01-09 12:50:00,22.45,22.47,22.44,22.47,80000.0,12.644,12.6553,12.6384,12.6553,80000.0
2009-01-09 12:55:00,22.46,22.47,22.45,22.45,108400.0,12.6496,12.6553,12.644,12.644,108400.0
2009-01-09 13:00:00,22.46,22.5,22.43,22.5,323800.0,12.6496,12.6722,12.6327,12.6722,323800.0
2009-01-09 13:05:00,22.5,22.51,22.39,22.39,203700.0,12.6722,12.6778,12.6102,12.6102,203700.0
2009-01-09 13:10:00,22.4,22.42,22.37,22.39,168500.0,12.6158,12.6271,12.5989,12.6102,168500.0
2009-01-09 13:15:00,22.39,22.41,22.31,22.41,215400.0,12.6102,12.6215,12.5651,12.6215,215400.0
2009-01-09 13:20:00,22.41,22.43,22.38,22.4,181200.0,12.6215,12.6327,12.6046,12.6158,181200.0
2009-01-09 13:25:00,22.4,22.44,22.4,22.42,95800.0,12.6158,12.6384,12.6158,12.6271,95800.0
2009-01-09 13:30:00,22.42,22.43,22.38,22.43,52400.0,12.6271,12.6327,12.6046,12.6327,52400.0
2009-01-09 13:35:00,22.43,22.47,22.4,22.41,169700.0,12.6327,12.6553,12.6158,12.6215,169700.0
2009-01-09 13:40:00,22.4,22.48,22.39,22.44,420300.0,12.6158,12.6609,12.6102,12.6384,420300.0
2009-01-09 13:45:00,22.45,22.58,22.44,22.56,318200.0,12.644,12.7172,12.6384,12.7059,318200.0
2009-01-09 13:50:00,22.55,22.56,22.45,22.46,409000.0,12.7003,12.7059,12.644,12.6496,409000.0
2009-01-09 13:55:00,22.46,22.48,22.42,22.45,87200.0,12.6496,12.6609,12.6271,12.644,87200.0
2009-01-09 14:00:00,22.46,22.53,22.45,22.51,88300.0,12.6496,12.689,12.644,12.6778,88300.0
2009-01-09 14:05:00,22.51,22.55,22.5,22.5,232300.0,12.6778,12.7003,12.6722,12.6722,232300.0
2009-01-09 14:10:00,22.51,22.51,22.48,22.48,135300.0,12.6778,12.6778,12.6609,12.6609,135300.0
2009-01-09 14:15:00,22.48,22.5,22.45,22.47,270000.0,12.6609,12.6722,12.644,12.6553,270000.0
2009-01-09 14:20:00,22.47,22.51,22.45,22.51,188700.0,12.6553,12.6778,12.644,12.6778,188700.0
2009-01-09 14:25:00,22.5,22.52,22.46,22.5,150200.0,12.6722,12.6834,12.6496,12.6722,150200.0
2009-01-09 14:30:00,22.51,22.52,22.48,22.5,227200.0,12.6778,12.6834,12.6609,12.6722,227200.0
2009-01-09 14:35:00,22.5,22.51,22.47,22.5,127800.0,12.6722,12.6778,12.6553,12.6722,127800.0
2009-01-09 14:40:00,22.51,22.55,22.46,22.53,139600.0,12.6778,12.7003,12.6496,12.689,139600.0
2009-01-09 14:45:00,22.54,22.55,22.49,22.5,128900.0,12.6947,12.7003,12.6665,12.6722,128900.0
2009-01-09 14:50:00,22.49,22.52,22.46,22.48,138500.0,12.6665,12.6834,12.6496,12.6609,138500.0
2009-01-09 14:55:00,22.48,22.53,22.47,22.5,74800.0,12.6609,12.689,12.6553,12.6722,74800.0
2009-01-09 15:00:00,22.5,22.52,22.45,22.49,176800.0,12.6722,12.6834,12.644,12.6665,176800.0
2009-01-09 15:05:00,22.49,22.5,22.41,22.44,127700.0,12.6665,12.6722,12.6215,12.6384,127700.0
2009-01-09 15:10:00,22.44,22.46,22.41,22.45,88600.0,12.6384,12.6496,12.6215,12.644,88600.0
2009-01-09 15:15:00,22.45,22.46,22.4,22.45,86700.0,12.644,12.6496,12.6158,12.644,86700.0
2009-01-09 15:20:00,22.46,22.48,22.43,22.47,85900.0,12.6496,12.6609,12.6327,12.6553,85900.0
2009-01-09 15:25:00,22.47,22.49,22.4,22.48,157200.0,12.6553,12.6665,12.6158,12.6609,157200.0
2009-01-09 15:30:00,22.48,22.52,22.47,22.5,156700.0,12.6609,12.6834,12.6553,12.6722,156700.0
2009-01-09 15:35:00,22.5,22.51,22.46,22.48,148800.0,12.6722,12.6778,12.6496,12.6609,148800.0
2009-01-09 15:40:00,22.48,22.48,22.38,22.42,244500.0,12.6609,12.6609,12.6046,12.6271,244500.0
2009-01-09 15:45:00,22.42,22.44,22.38,22.4,330600.0,12.6271,12.6384,12.6046,12.6158,330600.0
2009-01-09 15:50:00,22.4,22.41,22.28,22.33,355900.0,12.6158,12.6215,12.5482,12.5764,355900.0
2009-01-09 15:55:00,22.32,22.38,22.3,22.36,485600.0,12.5708,12.6046,12.5595,12.5933,485600.0
2009-01-12 09:30:00,22.51,22.51,22.25,22.33,319900.0,12.6778,12.6778,12.5313,12.5764,319900.0
2009-01-12 09:35:00,22.33,22.42,22.33,22.37,124500.0,12.5764,12.6271,12.5764,12.5989,124500.0
2009-01-12 09:40:00,22.35,22.42,22.3,22.33,139600.0,12.5877,12.6271,12.5595,12.5764,139600.0
2009-01-12 09:45:00,22.32,22.4,22.31,22.36,132400.0,12.5708,12.6158,12.5651,12.5933,132400.0
2009-01-12 09:50:00,22.36,22.36,22.28,22.3,150500.0,12.5933,12.5933,12.5482,12.5595,150500.0
2009-01-12 09:55:00,22.3,22.35,22.29,22.33,92100.0,12.5595,12.5877,12.5539,12.5764,92100.0
2009-01-12 10:00:00,22.33,22.37,22.33,22.36,175700.0,12.5764,12.5989,12.5764,12.5933,175700.0
2009-01-12 10:05:00,22.35,22.41,22.24,22.27,281800.0,12.5877,12.6215,12.5257,12.5426,281800.0
2009-01-12 10:10:00,22.27,22.35,22.26,22.27,182700.0,12.5426,12.5877,12.537,12.5426,182700.0
2009-01-12 10:15:00,22.28,22.28,22.24,22.25,168400.0,12.5482,12.5482,12.5257,12.5313,168400.0
2009-01-12 10:20:00,22.25,22.26,22.17,22.2,281000.0,12.5313,12.537,12.4863,12.5032,281000.0
2009-01-12 10:25:00,22.2,22.25,22.2,22.24,120500.0,12.5032,12.5313,12.5032,12.5257,120500.0
2009-01-12 10:30:00,22.25,22.27,22.22,22.25,85300.0,12.5313,12.5426,12.5145,12.5313,85300.0
2009-01-12 10:35:00,22.25,22.27,22.24,22.24,83500.0,12.5313,12.5426,12.5257,12.5257,83500.0
2009-01-12 10:40:00,22.25,22.25,22.22,22.23,113000.0,12.5313,12.5313,12.5145,12.5201,113000.0
2009-01-12 10:45:00,22.23,22.25,22.2,22.21,108900.0,12.5201,12.5313,12.5032,12.5088,108900.0
2009-01-12 10:50:00,22.21,22.25,22.19,22.19,405300.0,12.5088,12.5313,12.4976,12.4976,405300.0
2009-01-12 10:55:00,22.19,22.22,22.17,22.17,151500.0,12.4976,12.5145,12.4863,12.4863,151500.0
2009-01-12 11:00:00,22.17,22.23,22.17,22.23,100900.0,12.4863,12.5201,12.4863,12.5201,100900.0
2009-01-12 11:05:00,22.22,22.28,22.21,22.26,257200.0,12.5145,12.5482,12.5088,12.537,257200.0
2009-01-12 11:10:00,22.26,22.27,22.24,22.24,81200.0,12.537,12.5426,12.5257,12.5257,81200.0
2009-01-12 11:15:00,22.24,22.28,22.24,22.26,93100.0,12.5257,12.5482,12.5257,12.537,93100.0
2009-01-12 11:20:00,22.26,22.3,22.25,22.3,66800.0,12.537,12.5595,12.5313,12.5595,66800.0
2009-01-12 11:25:00,22.29,22.31,22.26,22.3,215200.0,12.5539,12.5651,12.537,12.5595,215200.0
2009-01-12 11:30:00,22.3,22.32,22.24,22.24,117300.0,12.5595,12.5708,12.5257,12.5257,117300.0
2009-01-12 11:35:00,22.24,22.28,22.22,22.28,149400.0,12.5257,12.5482,12.5145,12.5482,149400.0
2009-01-12 11:40:00,22.27,22.29,22.25,22.28,55300.0,12.5426,12.5539,12.5313,12.5482,55300.0
2009-01-12 11:45:00,22.28,22.28,22.25,22.27,57900.0,12.5482,12.5482,12.5313,12.5426,57900.0
2009-01-12 11:50:00,22.26,22.26,22.23,22.24,98000.0,12.537,12.537,12.5201,12.5257,98000.0
2009-01-12 11:55:00,22.23,22.27,22.22,22.23,133700.0,12.5201,12.5426,12.5145,12.5201,133700.0
2009-01-12 12:00:00,22.23,22.24,22.2,22.22,87500.0,12.5201,12.5257,12.5032,12.5145,87500.0
2009-01-12 12:05:00,22.21,22.24,22.19,22.22,202000.0,12.5088,12.5257,12.4976,12.5145,202000.0
2009-01-12 12:10:00,22.22,22.27,22.21,22.21,85900.0,12.5145,12.5426,12.5088,12.5088,85900.0
2009-01-12 12:15:00,22.21,22.25,22.21,22.25,52200.0,12.5088,12.5313,12.5088,12.5313,52200.0
2009-01-12 12:20:00,22.24,22.26,22.22,22.25,47400.0,12.5257,12.537,12.5145,12.5313,47400.0
2009-01-12 12:25:00,22.25,22.28,22.22,22.22,75200.0,12.5313,12.5482,12.5145,12.5145,75200.0
2009-01-12 12:30:00,22.22,22.24,22.22,22.23,41300.0,12.5145,12.5257,12.5145,12.5201,41300.0
2009-01-12 12:35:00,22.23,22.24,22.22,22.23,55800.0,12.5201,12.5257,12.5145,12.5201,55800.0
2009-01-12 12:40:00,22.22,22.24,22.22,22.22,39000.0,12.5145,12.5257,12.5145,12.5145,39000.0
2009-01-12 12:45:00,22.22,22.22,22.16,22.18,48300.0,12.5145,12.5145,12.4807,12.4919,48300.0
2009-01-12 12:50:00,22.17,22.17,22.14,22.15,90500.0,12.4863,12.4863,12.4694,12.475,90500.0
2009-01-12 12:55:00,22.15,22.18,22.15,22.18,39700.0,12.475,12.4919,12.475,12.4919,39700.0
2009-01-12 13:00:00,22.18,22.19,22.16,22.16,36900.0,12.4919,12.4976,12.4807,12.4807,36900.0
2009-01-12 13:05:00,22.16,22.22,22.15,22.22,81400.0,12.4807,12.5145,12.475,12.5145,81400.0
2009-01-12 13:10:00,22.22,22.22,22.19,22.2,48200.0,12.5145,12.5145,12.4976,12.5032,48200.0
2009-01-12 13:15:00,22.2,22.22,22.19,22.22,46400.0,12.5032,12.5145,12.4976,12.5145,46400.0
2009-01-12 13:20:00,22.21,22.21,22.19,22.2,45800.0,12.5088,12.5088,12.4976,12.5032,45800.0
2009-01-12 13:25:00,22.2,22.2,22.19,22.2,33600.0,12.5032,12.5032,12.4976,12.5032,33600.0
2009-01-12 13:30:00,22.2,22.24,22.19,22.21,108100.0,12.5032,12.5257,12.4976,12.5088,108100.0
2009-01-12 13:35:00,22.21,22.21,22.16,22.16,60800.0,12.5088,12.5088,12.4807,12.4807,60800.0
2009-01-12 13:40:00,22.16,22.21,22.16,22.21,56000.0,12.4807,12.5088,12.4807,12.5088,56000.0
2009-01-12 13:45:00,22.2,22.24,22.2,22.22,79300.0,12.5032,12.5257,12.5032,12.5145,79300.0
2009-01-12 13:50:00,22.22,22.24,22.2,22.23,42200.0,12.5145,12.5257,12.5032,12.5201,42200.0
2009-01-12 13:55:00,22.22,22.25,22.19,22.2,107100.0,12.5145,12.5313,12.4976,12.5032,107100.0
2009-01-12 14:00:00,22.2,22.2,22.14,22.15,88900.0,12.5032,12.5032,12.4694,12.475,88900.0
2009-01-12 14:05:00,22.15,22.2,22.13,22.17,67900.0,12.475,12.5032,12.4638,12.4863,67900.0
2009-01-12 14:10:00,22.17,22.2,22.16,22.18,54800.0,12.4863,12.5032,12.4807,12.4919,54800.0
2009-01-12 14:15:00,22.17,22.23,22.16,22.22,226200.0,12.4863,12.5201,12.4807,12.5145,226200.0
2009-01-12 14:20:00,22.22,22.23,22.17,22.19,69100.0,12.5145,12.5201,12.4863,12.4976,69100.0
2009-01-12 14:25:00,22.19,22.2,22.17,22.18,48200.0,12.4976,12.5032,12.4863,12.4919,48200.0
2009-01-12 14:30:00,22.18,22.19,22.15,22.15,45900.0,12.4919,12.4976,12.475,12.475,45900.0
2009-01-12 14:35:00,22.15,22.18,22.14,22.15,67200.0,12.475,12.4919,12.4694,12.475,67200.0
2009-01-12 14:40:00,22.15,22.16,22.1,22.1,55300.0,12.475,12.4807,12.4469,12.4469,55300.0
2009-01-12 14:45:00,22.1,22.15,22.08,22.1,116300.0,12.4469,12.475,12.4356,12.4469,116300.0
2009-01-12 14:50:00,22.1,22.19,22.1,22.18,227000.0,12.4469,12.4976,12.4469,12.4919,227000.0
2009-01-12 14:55:00,22.18,22.18,22.1,22.1,192100.0,12.4919,12.4919,12.4469,12.4469,192100.0
2009-01-12 15:00:00,22.1,22.12,22.1,22.1,112900.0,12.4469,12.4581,12.4469,12.4469,112900.0
2009-01-12 15:05:00,22.11,22.13,22.07,22.07,217400.0,12.4525,12.4638,12.43,12.43,217400.0
2009-01-12 15:10:00,22.07,22.13,22.06,22.08,178200.0,12.43,12.4638,12.4243,12.4356,178200.0
2009-01-12 15:15:00,22.08,22.14,22.07,22.11,101800.0,12.4356,12.4694,12.43,12.4525,101800.0
2009-01-12 15:20:00,22.11,22.18,22.11,22.18,170200.0,12.4525,12.4919,12.4525,12.4919,170200.0
2009-01-12 15:25:00,22.18,22.18,22.15,22.15,137900.0,12.4919,12.4919,12.475,12.475,137900.0
2009-01-12 15:30:00,22.15,22.16,22.07,22.07,202500.0,12.475,12.4807,12.43,12.43,202500.0
2009-01-12 15:35:00,22.07,22.13,22.06,22.08,216000.0,12.43,12.4638,12.4243,12.4356,216000.0
2009-01-12 15:40:00,22.08,22.15,22.08,22.14,300400.0,12.4356,12.475,12.4356,12.4694,300400.0
2009-01-12 15:45:00,22.14,22.21,22.11,22.2,383000.0,12.4694,12.5088,12.4525,12.5032,383000.0
2009-01-12 15:50:00,22.21,22.21,22.12,22.12,481600.0,12.5088,12.5088,12.4581,12.4581,481600.0
2009-01-12 15:55:00,22.12,22.17,22.12,22.15,996100.0,12.4581,12.4863,12.4581,12.475,996100.0
2009-01-13 09:30:00,22.26,22.47,22.07,22.1,250500.0,12.537,12.6553,12.43,12.4469,250500.0
2009-01-13 09:35:00,22.1,22.13,22.04,22.1,251800.0,12.4469,12.4638,12.4131,12.4469,251800.0
2009-01-13 09:40:00,22.08,22.1,22.01,22.08,198700.0,12.4356,12.4469,12.3962,12.4356,198700.0
2009-01-13 09:45:00,22.08,22.12,22.05,22.09,136700.0,12.4356,12.4581,12.4187,12.4412,136700.0
2009-01-13 09:50:00,22.1,22.12,22.07,22.08,190500.0,12.4469,12.4581,12.43,12.4356,190500.0
2009-01-13 09:55:00,22.07,22.12,22.07,22.11,222400.0,12.43,12.4581,12.43,12.4525,222400.0
2009-01-13 10:00:00,22.11,22.15,22.09,22.14,188700.0,12.4525,12.475,12.4412,12.4694,188700.0
2009-01-13 10:05:00,22.14,22.27,22.13,22.25,221300.0,12.4694,12.5426,12.4638,12.5313,221300.0
2009-01-13 10:10:00,22.25,22.26,22.12,22.14,207300.0,12.5313,12.537,12.4581,12.4694,207300.0
2009-01-13 10:15:00,22.14,22.18,22.05,22.06,157300.0,12.4694,12.4919,12.4187,12.4243,157300.0
2009-01-13 10:20:00,22.06,22.11,22.02,22.1,165700.0,12.4243,12.4525,12.4018,12.4469,165700.0
2009-01-13 10:25:00,22.1,22.11,22.06,22.08,139800.0,12.4469,12.4525,12.4243,12.4356,139800.0
2009-01-13 10:30:00,22.08,22.08,22.02,22.06,85100.0,12.4356,12.4356,12.4018,12.4243,85100.0
2009-01-13 10:35:00,22.05,22.08,22.03,22.07,86600.0,12.4187,12.4356,12.4074,12.43,86600.0
2009-01-13 10:40:00,22.07,22.16,22.07,22.12,206600.0,12.43,12.4807,12.43,12.4581,206600.0
2009-01-13 10:45:00,22.12,22.16,22.11,22.15,75700.0,12.4581,12.4807,12.4525,12.475,75700.0
2009-01-13 10:50:00,22.16,22.24,22.13,22.13,292400.0,12.4807,12.5257,12.4638,12.4638,292400.0
2009-01-13 10:55:00,22.23,22.24,22.16,22.2,187600.0,12.5201,12.5257,12.4807,12.5032,187600.0
2009-01-13 11:00:00,22.19,22.21,22.15,22.18,82300.0,12.4976,12.5088,12.475,12.4919,82300.0
2009-01-13 11:05:00,22.18,22.2,22.16,22.19,111200.0,12.4919,12.5032,12.4807,12.4976,111200.0
2009-01-13 11:10:00,22.19,22.2,22.1,22.16,113400.0,12.4976,12.5032,12.4469,12.4807,113400.0
2009-01-13 11:15:00,22.16,22.16,22.07,22.1,108300.0,12.4807,12.4807,12.43,12.4469,108300.0
2009-01-13 11:20:00,22.1,22.11,22.03,22.04,161600.0,12.4469,12.4525,12.4074,12.4131,161600.0
2009-01-13 11:25:00,22.05,22.1,22.03,22.1,165100.0,12.4187,12.4469,12.4074,12.4469,165100.0
2009-01-13 11:30:00,22.1,22.14,22.08,22.09,90400.0,12.4469,12.4694,12.4356,12.4412,90400.0
2009-01-13 11:35:00,22.09,22.11,22.07,22.08,123800.0,12.4412,12.4525,12.43,12.4356,123800.0
2009-01-13 11:40:00,22.08,22.11,22.01,22.01,142800.0,12.4356,12.4525,12.3962,12.3962,142800.0
2009-01-13 11:45:00,22.01,22.03,21.96,22.0,319300.0,12.3962,12.4074,12.368,12.3905,319300.0
2009-01-13 11:50:00,22.0,22.01,21.96,22.0,215700.0,12.3905,12.3962,12.368,12.3905,215700.0
2009-01-13 11:55:00,22.0,22.05,21.98,22.05,94000.0,12.3905,12.4187,12.3793,12.4187,94000.0
2009-01-13 12:00:00,22.05,22.05,21.99,22.01,104400.0,12.4187,12.4187,12.3849,12.3962,104400.0
2009-01-13 12:05:00,22.01,22.01,21.99,22.01,66400.0,12.3962,12.3962,12.3849,12.3962,66400.0
2009-01-13 12:10:00,22.0,22.02,21.95,22.01,140100.0,12.3905,12.4018,12.3624,12.3962,140100.0
2009-01-13 12:15:00,22.01,22.01,21.94,21.94,123600.0,12.3962,12.3962,12.3568,12.3568,123600.0
2009-01-13 12:20:00,21.94,22.03,21.93,22.01,223600.0,12.3568,12.4074,12.3511,12.3962,223600.0
2009-01-13 12:25:00,22.01,22.05,22.0,22.04,148900.0,12.3962,12.4187,12.3905,12.4131,148900.0
2009-01-13 12:30:00,22.03,22.06,22.0,22.0,61900.0,12.4074,12.4243,12.3905,12.3905,61900.0
2009-01-13 12:35:00,22.0,22.07,22.0,22.05,62500.0,12.3905,12.43,12.3905,12.4187,62500.0
2009-01-13 12:40:00,22.05,22.05,21.95,21.98,76100.0,12.4187,12.4187,12.3624,12.3793,76100.0
2009-01-13 12:45:00,21.98,22.03,21.97,22.03,44800.0,12.3793,12.4074,12.3737,12.4074,44800.0
2009-01-13 12:50:00,22.03,22.07,22.03,22.07,66300.0,12.4074,12.43,12.4074,12.43,66300.0
2009-01-13 12:55:00,22.07,22.07,22.03,22.05,109900.0,12.43,12.43,12.4074,12.4187,109900.0
2009-01-13 13:00:00,22.06,22.08,22.03,22.08,58100.0,12.4243,12.4356,12.4074,12.4356,58100.0
2009-01-13 13:05:00,22.07,22.1,22.07,22.1,27800.0,12.43,12.4469,12.43,12.4469,27800.0
2009-01-13 13:10:00,22.1,22.1,22.08,22.1,47100.0,12.4469,12.4469,12.4356,12.4469,47100.0
2009-01-13 13:15:00,22.1,22.1,22.07,22.08,50300.0,12.4469,12.4469,12.43,12.4356,50300.0
2009-01-13 13:20:00,22.07,22.08,22.04,22.06,56700.0,12.43,12.4356,12.4131,12.4243,56700.0
2009-01-13 13:25:00,22.06,22.1,22.05,22.05,78900.0,12.4243,12.4469,12.4187,12.4187,78900.0
2009-01-13 13:30:00,22.05,22.07,22.04,22.07,74600.0,12.4187,12.43,12.4131,12.43,74600.0
2009-01-13 13:35:00,22.07,22.07,22.06,22.07,70800.0,12.43,12.43,12.4243,12.43,70800.0
2009-01-13 13:40:00,22.07,22.07,22.01,22.03,96100.0,12.43,12.43,12.3962,12.4074,96100.0
2009-01-13 13:45:00,22.03,22.04,21.97,21.98,112600.0,12.4074,12.4131,12.3737,12.3793,112600.0
2009-01-13 13:50:00,21.98,22.0,21.95,21.95,136500.0,12.3793,12.3905,12.3624,12.3624,136500.0
2009-01-13 13:55:00,21.95,21.95,21.9,21.91,123600.0,12.3624,12.3624,12.3342,12.3399,123600.0
2009-01-13 14:00:00,21.92,21.98,21.92,21.94,107500.0,12.3455,12.3793,12.3455,12.3568,107500.0
2009-01-13 14:05:00,21.94,21.97,21.9,21.91,138800.0,12.3568,12.3737,12.3342,12.3399,138800.0
2009-01-13 14:10:00,21.9,21.96,21.9,21.95,135000.0,12.3342,12.368,12.3342,12.3624,135000.0
2009-01-13 14:15:00,21.96,21.97,21.95,21.97,47800.0,12.368,12.3737,12.3624,12.3737,47800.0
2009-01-13 14:20:00,21.97,21.97,21.9,21.91,77500.0,12.3737,12.3737,12.3342,12.3399,77500.0
2009-01-13 14:25:00,21.9,21.91,21.81,21.85,177700.0,12.3342,12.3399,12.2835,12.3061,177700.0
2009-01-13 14:30:00,21.85,21.96,21.84,21.91,129300.0,12.3061,12.368,12.3004,12.3399,129300.0
2009-01-13 14:35:00,21.92,21.99,21.91,21.95,84400.0,12.3455,12.3849,12.3399,12.3624,84400.0
2009-01-13 14:40:00,21.95,22.0,21.94,22.0,139800.0,12.3624,12.3905,12.3568,12.3905,139800.0
2009-01-13 14:45:00,22.0,22.07,21.98,22.03,190600.0,12.3905,12.43,12.3793,12.4074,190600.0
2009-01-13 14:50:00,22.02,22.03,21.97,22.0,129800.0,12.4018,12.4074,12.3737,12.3905,129800.0
2009-01-13 14:55:00,22.0,22.07,21.96,21.96,94000.0,12.3905,12.43,12.368,12.368,94000.0
2009-01-13 15:00:00,21.96,21.97,21.92,21.96,122400.0,12.368,12.3737,12.3455,12.368,122400.0
2009-01-13 15:05:00,21.96,21.96,21.85,21.88,162300.0,12.368,12.368,12.3061,12.323,162300.0
2009-01-13 15:10:00,21.87,21.93,21.86,21.92,173300.0,12.3173,12.3511,12.3117,12.3455,173300.0
2009-01-13 15:15:00,21.93,21.97,21.89,21.92,159200.0,12.3511,12.3737,12.3286,12.3455,159200.0
2009-01-13 15:20:00,21.91,21.99,21.9,21.95,167200.0,12.3399,12.3849,12.3342,12.3624,167200.0
2009-01-13 15:25:00,21.95,21.95,21.88,21.92,142500.0,12.3624,12.3624,12.323,12.3455,142500.0
2009-01-13 15:30:00,21.92,21.97,21.81,21.94,361100.0,12.3455,12.3737,12.2835,12.3568,361100.0
2009-01-13 15:35:00,21.94,21.99,21.92,21.98,306500.0,12.3568,12.3849,12.3455,12.3793,306500.0
2009-01-13 15:40:00,21.97,22.05,21.96,22.05,342000.0,12.3737,12.4187,12.368,12.4187,342000.0
2009-01-13 15:45:00,22.05,22.05,21.96,22.05,368900.0,12.4187,12.4187,12.368,12.4187,368900.0
2009-01-13 15:50:00,22.05,22.08,21.99,22.02,403200.0,12.4187,12.4356,12.3849,12.4018,403200.0
2009-01-13 15:55:00,22.02,22.06,21.96,21.99,689600.0,12.4018,12.4243,12.368,12.3849,689600.0
2009-01-14 09:30:00,21.96,22.1,21.83,22.08,454300.0,12.368,12.4469,12.2948,12.4356,454300.0
2009-01-14 09:35:00,22.08,22.1,21.9,22.02,276200.0,12.4356,12.4469,12.3342,12.4018,276200.0
2009-01-14 09:40:00,22.02,22.08,22.0,22.01,216300.0,12.4018,12.4356,12.3905,12.3962,216300.0
2009-01-14 09:45:00,22.01,22.04,21.99,22.02,136700.0,12.3962,12.4131,12.3849,12.4018,136700.0
2009-01-14 09:50:00,22.02,22.09,21.97,22.07,335100.0,12.4018,12.4412,12.3737,12.43,335100.0
2009-01-14 09:55:00,22.06,22.11,22.03,22.09,273800.0,12.4243,12.4525,12.4074,12.4412,273800.0
2009-01-14 10:00:00,22.1,22.22,22.06,22.16,476700.0,12.4469,12.5145,12.4243,12.4807,476700.0
2009-01-14 10:05:00,22.15,22.2,22.13,22.15,422100.0,12.475,12.5032,12.4638,12.475,422100.0
2009-01-14 10:10:00,22.15,22.18,22.12,22.15,251600.0,12.475,12.4919,12.4581,12.475,251600.0
2009-01-14 10:15:00,22.16,22.18,22.04,22.07,444400.0,12.4807,12.4919,12.4131,12.43,444400.0
2009-01-14 10:20:00,22.06,22.12,22.03,22.1,255200.0,12.4243,12.4581,12.4074,12.4469,255200.0
2009-01-14 10:25:00,22.11,22.13,22.09,22.1,220500.0,12.4525,12.4638,12.4412,12.4469,220500.0
2009-01-14 10:30:00,22.09,22.14,22.07,22.1,415000.0,12.4412,12.4694,12.43,12.4469,415000.0
2009-01-14 10:35:00,22.1,22.11,22.02,22.07,269200.0,12.4469,12.4525,12.4018,12.43,269200.0
2009-01-14 10:40:00,22.07,22.08,22.01,22.06,282700.0,12.43,12.4356,12.3962,12.4243,282700.0
2009-01-14 10:45:00,22.05,22.07,22.04,22.04,209100.0,12.4187,12.43,12.4131,12.4131,209100.0
2009-01-14 10:50:00,22.04,22.11,22.03,22.05,333100.0,12.4131,12.4525,12.4074,12.4187,333100.0
2009-01-14 10:55:00,22.06,22.08,22.01,22.07,143200.0,12.4243,12.4356,12.3962,12.43,143200.0
2009-01-14 11:00:00,22.06,22.08,22.05,22.07,219100.0,12.4243,12.4356,12.4187,12.43,219100.0
2009-01-14 11:05:00,22.08,22.11,22.02,22.02,272600.0,12.4356,12.4525,12.4018,12.4018,272600.0
2009-01-14 11:10:00,22.02,22.04,21.91,21.98,272500.0,12.4018,12.4131,12.3399,12.3793,272500.0
2009-01-14 11:15:00,21.97,22.07,21.97,22.06,117600.0,12.3737,12.43,12.3737,12.4243,117600.0
2009-01-14 11:20:00,22.06,22.07,22.03,22.06,153300.0,12.4243,12.43,12.4074,12.4243,153300.0
2009-01-14 11:25:00,22.05,22.12,22.04,22.11,140600.0,12.4187,12.4581,12.4131,12.4525,140600.0
2009-01-14 11:30:00,22.1,22.12,22.1,22.11,77700.0,12.4469,12.4581,12.4469,12.4525,77700.0
2009-01-14 11:35:00,22.11,22.14,22.1,22.14,117300.0,12.4525,12.4694,12.4469,12.4694,117300.0
2009-01-14 11:40:00,22.14,22.18,22.13,22.14,264900.0,12.4694,12.4919,12.4638,12.4694,264900.0
2009-01-14 11:45:00,22.14,22.17,22.13,22.16,93600.0,12.4694,12.4863,12.4638,12.4807,93600.0
2009-01-14 11:50:00,22.16,22.18,22.14,22.15,191600.0,12.4807,12.4919,12.4694,12.475,191600.0
2009-01-14 11:55:00,22.15,22.17,22.14,22.15,108300.0,12.475,12.4863,12.4694,12.475,108300.0
2009-01-14 12:00:00,22.16,22.19,22.14,22.18,155600.0,12.4807,12.4976,12.4694,12.4919,155600.0
2009-01-14 12:05:00,22.18,22.24,22.16,22.24,97900.0,12.4919,12.5257,12.4807,12.5257,97900.0
2009-01-14 12:10:00,22.23,22.25,22.22,22.22,96700.0,12.5201,12.5313,12.5145,12.5145,96700.0
2009-01-14 12:15:00,22.23,22.23,22.17,22.18,66800.0,12.5201,12.5201,12.4863,12.4919,66800.0
2009-01-14 12:20:00,22.17,22.2,22.17,22.2,118800.0,12.4863,12.5032,12.4863,12.5032,118800.0
2009-01-14 12:25:00,22.19,22.25,22.19,22.24,98500.0,12.4976,12.5313,12.4976,12.5257,98500.0
2009-01-14 12:30:00,22.24,22.25,22.19,22.2,206900.0,12.5257,12.5313,12.4976,12.5032,206900.0
2009-01-14 12:35:00,22.2,22.21,22.16,22.17,106400.0,12.5032,12.5088,12.4807,12.4863,106400.0
2009-01-14 12:40:00,22.18,22.18,22.11,22.12,84400.0,12.4919,12.4919,12.4525,12.4581,84400.0
2009-01-14 12:45:00,22.13,22.18,22.13,22.16,195400.0,12.4638,12.4919,12.4638,12.4807,195400.0
2009-01-14 12:50:00,22.16,22.23,22.15,22.23,153800.0,12.4807,12.5201,12.475,12.5201,153800.0
2009-01-14 12:55:00,22.23,22.24,22.21,22.23,80300.0,12.5201,12.5257,12.5088,12.5201,80300.0
2009-01-14 13:00:00,22.23,22.26,22.21,22.23,100100.0,12.5201,12.537,12.5088,12.5201,100100.0
2009-01-14 13:05:00,22.23,22.26,22.19,22.26,108600.0,12.5201,12.537,12.4976,12.537,108600.0
2009-01-14 13:10:00,22.26,22.27,22.2,22.21,90600.0,12.537,12.5426,12.5032,12.5088,90600.0
2009-01-14 13:15:00,22.22,22.25,22.19,22.24,221400.0,12.5145,12.5313,12.4976,12.5257,221400.0
2009-01-14 13:20:00,22.23,22.25,22.22,22.24,118800.0,12.5201,12.5313,12.5145,12.5257,118800.0
2009-01-14 13:25:00,22.24,22.24,22.18,22.19,85600.0,12.5257,12.5257,12.4919,12.4976,85600.0
2009-01-14 13:30:00,22.18,22.2,22.13,22.16,112300.0,12.4919,12.5032,12.4638,12.4807,112300.0
2009-01-14 13:35:00,22.15,22.16,22.1,22.14,343500.0,12.475,12.4807,12.4469,12.4694,343500.0
2009-01-14 13:40:00,22.14,22.17,22.14,22.16,171100.0,12.4694,12.4863,12.4694,12.4807,171100.0
2009-01-14 13:45:00,22.17,22.17,22.13,22.16,171300.0,12.4863,12.4863,12.4638,12.4807,171300.0
2009-01-14 13:50:00,22.15,22.16,22.09,22.09,198100.0,12.475,12.4807,12.4412,12.4412,198100.0
2009-01-14 13:55:00,22.1,22.11,22.09,22.1,84500.0,12.4469,12.4525,12.4412,12.4469,84500.0
2009-01-14 14:00:00,22.09,22.1,22.04,22.05,171900.0,12.4412,12.4469,12.4131,12.4187,171900.0
2009-01-14 14:05:00,22.05,22.11,22.04,22.09,164100.0,12.4187,12.4525,12.4131,12.4412,164100.0
2009-01-14 14:10:00,22.09,22.15,22.08,22.15,239100.0,12.4412,12.475,12.4356,12.475,239100.0
2009-01-14 14:15:00,22.15,22.23,22.14,22.18,285900.0,12.475,12.5201,12.4694,12.4919,285900.0
2009-01-14 14:20:00,22.19,22.19,22.1,22.13,128400.0,12.4976,12.4976,12.4469,12.4638,128400.0
2009-01-14 14:25:00,22.13,22.15,22.1,22.1,128500.0,12.4638,12.475,12.4469,12.4469,128500.0
2009-01-14 14:30:00,22.1,22.19,22.1,22.17,223200.0,12.4469,12.4976,12.4469,12.4863,223200.0
2009-01-14 14:35:00,22.17,22.17,22.12,22.13,96600.0,12.4863,12.4863,12.4581,12.4638,96600.0
2009-01-14 14:40:00,22.13,22.14,22.09,22.14,157700.0,12.4638,12.4694,12.4412,12.4694,157700.0
2009-01-14 14:45:00,22.14,22.14,22.09,22.1,222300.0,12.4694,12.4694,12.4412,12.4469,222300.0
2009-01-14 14:50:00,22.1,22.15,22.07,22.08,224900.0,12.4469,12.475,12.43,12.4356,224900.0
2009-01-14 14:55:00,22.07,22.1,22.06,22.09,168400.0,12.43,12.4469,12.4243,12.4412,168400.0
2009-01-14 15:00:00,22.09,22.1,22.0,22.01,229900.0,12.4412,12.4469,12.3905,12.3962,229900.0
2009-01-14 15:05:00,22.0,22.02,21.96,21.98,166700.0,12.3905,12.4018,12.368,12.3793,166700.0
2009-01-14 15:10:00,21.98,22.0,21.91,21.95,126000.0,12.3793,12.3905,12.3399,12.3624,126000.0
2009-01-14 15:15:00,21.94,21.98,21.92,21.96,204400.0,12.3568,12.3793,12.3455,12.368,204400.0
2009-01-14 15:20:00,21.95,22.06,21.95,22.04,126300.0,12.3624,12.4243,12.3624,12.4131,126300.0
2009-01-14 15:25:00,22.04,22.07,21.97,22.01,222800.0,12.4131,12.43,12.3737,12.3962,222800.0
2009-01-14 15:30:00,22.01,22.11,22.0,22.1,203000.0,12.3962,12.4525,12.3905,12.4469,203000.0
2009-01-14 15:35:00,22.1,22.12,22.04,22.05,255100.0,12.4469,12.4581,12.4131,12.4187,255100.0
2009-01-14 15:40:00,22.06,22.09,22.0,22.07,207800.0,12.4243,12.4412,12.3905,12.43,207800.0
2009-01-14 15:45:00,22.07,22.16,22.03,22.13,253500.0,12.43,12.4807,12.4074,12.4638,253500.0
2009-01-14 15:50:00,22.14,22.2,22.06,22.06,405200.0,12.4694,12.5032,12.4243,12.4243,405200.0
2009-01-14 15:55:00,22.06,22.22,22.05,22.18,633100.0,12.4243,12.5145,12.4187,12.4919,633100.0
2009-01-15 09:30:00,22.18,22.19,22.06,22.13,219000.0,12.4919,12.4976,12.4243,12.4638,219000.0
2009-01-15 09:35:00,22.12,22.18,22.05,22.1,266100.0,12.4581,12.4919,12.4187,12.4469,266100.0
2009-01-15 09:40:00,22.1,22.14,22.05,22.13,175700.0,12.4469,12.4694,12.4187,12.4638,175700.0
2009-01-15 09:45:00,22.13,22.14,22.01,22.06,310600.0,12.4638,12.4694,12.3962,12.4243,310600.0
2009-01-15 09:50:00,22.06,22.09,22.05,22.07,249200.0,12.4243,12.4412,12.4187,12.43,249200.0
2009-01-15 09:55:00,22.07,22.09,22.03,22.07,198200.0,12.43,12.4412,12.4074,12.43,198200.0
2009-01-15 10:00:00,22.07,22.12,22.02,22.09,298800.0,12.43,12.4581,12.4018,12.4412,298800.0
2009-01-15 10:05:00,22.08,22.1,21.94,21.95,320500.0,12.4356,12.4469,12.3568,12.3624,320500.0
2009-01-15 10:10:00,21.95,21.97,21.87,21.92,166800.0,12.3624,12.3737,12.3173,12.3455,166800.0
2009-01-15 10:15:00,21.92,21.94,21.77,21.81,394700.0,12.3455,12.3568,12.261,12.2835,394700.0
2009-01-15 10:20:00,21.81,21.89,21.79,21.8,314000.0,12.2835,12.3286,12.2723,12.2779,314000.0
2009-01-15 10:25:00,21.81,21.94,21.78,21.93,326600.0,12.2835,12.3568,12.2666,12.3511,326600.0
2009-01-15 10:30:00,21.93,21.99,21.87,21.87,390500.0,12.3511,12.3849,12.3173,12.3173,390500.0
2009-01-15 10:35:00,21.88,21.95,21.82,21.94,276900.0,12.323,12.3624,12.2892,12.3568,276900.0
2009-01-15 10:40:00,21.95,21.96,21.91,21.92,155800.0,12.3624,12.368,12.3399,12.3455,155800.0
2009-01-15 10:45:00,21.91,21.95,21.88,21.93,146600.0,12.3399,12.3624,12.323,12.3511,146600.0
2009-01-15 10:50:00,21.93,21.94,21.83,21.85,121900.0,12.3511,12.3568,12.2948,12.3061,121900.0
2009-01-15 10:55:00,21.86,21.9,21.84,21.9,132900.0,12.3117,12.3342,12.3004,12.3342,132900.0
2009-01-15 11:00:00,21.9,21.93,21.88,21.9,169500.0,12.3342,12.3511,12.323,12.3342,169500.0
2009-01-15 11:05:00,21.9,21.92,21.85,21.88,117800.0,12.3342,12.3455,12.3061,12.323,117800.0
2009-01-15 11:10:00,21.87,21.88,21.8,21.8,139400.0,12.3173,12.323,12.2779,12.2779,139400.0
2009-01-15 11:15:00,21.81,21.84,21.79,21.81,173300.0,12.2835,12.3004,12.2723,12.2835,173300.0
2009-01-15 11:20:00,21.8,21.89,21.78,21.88,172500.0,12.2779,12.3286,12.2666,12.323,172500.0
2009-01-15 11:25:00,21.88,21.88,21.83,21.85,114300.0,12.323,12.323,12.2948,12.3061,114300.0
2009-01-15 11:30:00,21.86,21.93,21.84,21.91,306600.0,12.3117,12.3511,12.3004,12.3399,306600.0
2009-01-15 11:35:00,21.91,21.91,21.73,21.76,265200.0,12.3399,12.3399,12.2385,12.2554,265200.0
2009-01-15 11:40:00,21.75,21.75,21.7,21.74,112600.0,12.2497,12.2497,12.2216,12.2441,112600.0
2009-01-15 11:45:00,21.74,21.8,21.73,21.78,72400.0,12.2441,12.2779,12.2385,12.2666,72400.0
2009-01-15 11:50:00,21.78,21.78,21.73,21.76,65800.0,12.2666,12.2666,12.2385,12.2554,65800.0
2009-01-15 11:55:00,21.77,21.83,21.77,21.78,66800.0,12.261,12.2948,12.261,12.2666,66800.0
2009-01-15 12:00:00,21.79,21.81,21.73,21.73,141300.0,12.2723,12.2835,12.2385,12.2385,141300.0
2009-01-15 12:05:00,21.73,21.73,21.64,21.65,167700.0,12.2385,12.2385,12.1878,12.1934,167700.0
2009-01-15 12:10:00,21.66,21.71,21.62,21.69,74800.0,12.1991,12.2272,12.1765,12.216,74800.0
2009-01-15 12:15:00,21.68,21.73,21.66,21.71,68700.0,12.2103,12.2385,12.1991,12.2272,68700.0
2009-01-15 12:20:00,21.71,21.74,21.67,21.7,152500.0,12.2272,12.2441,12.2047,12.2216,152500.0
2009-01-15 12:25:00,21.7,21.71,21.64,21.66,136900.0,12.2216,12.2272,12.1878,12.1991,136900.0
2009-01-15 12:30:00,21.65,21.7,21.62,21.68,76000.0,12.1934,12.2216,12.1765,12.2103,76000.0
2009-01-15 12:35:00,21.68,21.7,21.6,21.6,130200.0,12.2103,12.2216,12.1653,12.1653,130200.0
2009-01-15 12:40:00,21.6,21.64,21.58,21.63,91200.0,12.1653,12.1878,12.154,12.1822,91200.0
2009-01-15 12:45:00,21.63,21.67,21.59,21.66,73300.0,12.1822,12.2047,12.1596,12.1991,73300.0
2009-01-15 12:50:00,21.67,21.7,21.66,21.68,107500.0,12.2047,12.2216,12.1991,12.2103,107500.0
2009-01-15 12:55:00,21.69,21.74,21.66,21.73,75800.0,12.216,12.2441,12.1991,12.2385,75800.0
2009-01-15 13:00:00,21.73,21.77,21.7,21.73,80000.0,12.2385,12.261,12.2216,12.2385,80000.0
2009-01-15 13:05:00,21.73,21.77,21.72,21.74,45500.0,12.2385,12.261,12.2328,12.2441,45500.0
2009-01-15 13:10:00,21.74,21.79,21.71,21.75,92800.0,12.2441,12.2723,12.2272,12.2497,92800.0
2009-01-15 13:15:00,21.74,21.81,21.72,21.78,171800.0,12.2441,12.2835,12.2328,12.2666,171800.0
2009-01-15 13:20:00,21.78,21.82,21.72,21.81,143200.0,12.2666,12.2892,12.2328,12.2835,143200.0
2009-01-15 13:25:00,21.81,21.83,21.76,21.81,151700.0,12.2835,12.2948,12.2554,12.2835,151700.0
2009-01-15 13:30:00,21.81,21.82,21.76,21.78,98800.0,12.2835,12.2892,12.2554,12.2666,98800.0
2009-01-15 13:35:00,21.78,21.82,21.73,21.81,122400.0,12.2666,12.2892,12.2385,12.2835,122400.0
2009-01-15 13:40:00,21.8,21.87,21.79,21.81,201400.0,12.2779,12.3173,12.2723,12.2835,201400.0
2009-01-15 13:45:00,21.81,21.81,21.76,21.78,119200.0,12.2835,12.2835,12.2554,12.2666,119200.0
2009-01-15 13:50:00,21.78,21.91,21.76,21.9,327900.0,12.2666,12.3399,12.2554,12.3342,327900.0
2009-01-15 13:55:00,21.91,21.97,21.87,21.9,203300.0,12.3399,12.3737,12.3173,12.3342,203300.0
2009-01-15 14:00:00,21.91,21.97,21.84,21.88,206900.0,12.3399,12.3737,12.3004,12.323,206900.0
2009-01-15 14:05:00,21.88,22.0,21.88,21.91,227600.0,12.323,12.3905,12.323,12.3399,227600.0
2009-01-15 14:10:00,21.92,21.97,21.86,21.91,254200.0,12.3455,12.3737,12.3117,12.3399,254200.0
2009-01-15 14:15:00,21.91,22.0,21.91,21.95,145400.0,12.3399,12.3905,12.3399,12.3624,145400.0
2009-01-15 14:20:00,21.96,22.01,21.9,21.91,226300.0,12.368,12.3962,12.3342,12.3399,226300.0
2009-01-15 14:25:00,21.91,22.07,21.9,22.02,294400.0,12.3399,12.43,12.3342,12.4018,294400.0
2009-01-15 14:30:00,22.03,22.11,22.0,22.06,188600.0,12.4074,12.4525,12.3905,12.4243,188600.0
2009-01-15 14:35:00,22.06,22.13,22.03,22.07,230600.0,12.4243,12.4638,12.4074,12.43,230600.0
2009-01-15 14:40:00,22.07,22.19,22.06,22.11,345200.0,12.43,12.4976,12.4243,12.4525,345200.0
2009-01-15 14:45:00,22.11,22.19,22.09,22.13,344000.0,12.4525,12.4976,12.4412,12.4638,344000.0
2009-01-15 14:50:00,22.13,22.16,22.05,22.08,242900.0,12.4638,12.4807,12.4187,12.4356,242900.0
2009-01-15 14:55:00,22.08,22.13,22.06,22.09,163900.0,12.4356,12.4638,12.4243,12.4412,163900.0
2009-01-15 15:00:00,22.08,22.14,22.07,22.12,323200.0,12.4356,12.4694,12.43,12.4581,323200.0
2009-01-15 15:05:00,22.12,22.13,22.04,22.09,129600.0,12.4581,12.4638,12.4131,12.4412,129600.0
2009-01-15 15:10:00,22.09,22.14,22.08,22.12,178700.0,12.4412,12.4694,12.4356,12.4581,178700.0
2009-01-15 15:15:00,22.12,22.17,22.1,22.13,198700.0,12.4581,12.4863,12.4469,12.4638,198700.0
2009-01-15 15:20:00,22.13,22.18,22.01,22.03,194600.0,12.4638,12.4919,12.3962,12.4074,194600.0
2009-01-15 15:25:00,22.03,22.04,21.91,21.96,278400.0,12.4074,12.4131,12.3399,12.368,278400.0
2009-01-15 15:30:00,21.96,21.97,21.91,21.96,255700.0,12.368,12.3737,12.3399,12.368,255700.0
2009-01-15 15:35:00,21.96,21.98,21.91,21.97,308500.0,12.368,12.3793,12.3399,12.3737,308500.0
2009-01-15 15:40:00,21.96,21.97,21.88,21.89,395100.0,12.368,12.3737,12.323,12.3286,395100.0
2009-01-15 15:45:00,21.88,21.98,21.87,21.92,369700.0,12.323,12.3793,12.3173,12.3455,369700.0
2009-01-15 15:50:00,21.92,22.05,21.91,22.02,376000.0,12.3455,12.4187,12.3399,12.4018,376000.0
2009-01-15 15:55:00,22.03,22.07,21.94,22.06,671900.0,12.4074,12.43,12.3568,12.4243,671900.0
2009-01-16 09:30:00,22.59,22.65,22.27,22.35,1339700.0,12.7228,12.7566,12.5426,12.5877,1339700.0
2009-01-16 09:35:00,22.36,22.4,22.25,22.27,197700.0,12.5933,12.6158,12.5313,12.5426,197700.0
2009-01-16 09:40:00,22.27,22.47,22.27,22.45,199000.0,12.5426,12.6553,12.5426,12.644,199000.0
2009-01-16 09:45:00,22.45,22.47,22.42,22.45,118000.0,12.644,12.6553,12.6271,12.644,118000.0
2009-01-16 09:50:00,22.44,22.49,22.43,22.46,202600.0,12.6384,12.6665,12.6327,12.6496,202600.0
2009-01-16 09:55:00,22.46,22.5,22.43,22.49,176500.0,12.6496,12.6722,12.6327,12.6665,176500.0
2009-01-16 10:00:00,22.49,22.56,22.48,22.54,198600.0,12.6665,12.7059,12.6609,12.6947,198600.0
2009-01-16 10:05:00,22.54,22.56,22.5,22.51,223600.0,12.6947,12.7059,12.6722,12.6778,223600.0
2009-01-16 10:10:00,22.51,22.52,22.4,22.46,113200.0,12.6778,12.6834,12.6158,12.6496,113200.0
2009-01-16 10:15:00,22.46,22.46,22.36,22.36,397500.0,12.6496,12.6496,12.5933,12.5933,397500.0
2009-01-16 10:20:00,22.37,22.39,22.26,22.36,216200.0,12.5989,12.6102,12.537,12.5933,216200.0
2009-01-16 10:25:00,22.36,22.36,22.26,22.31,237200.0,12.5933,12.5933,12.537,12.5651,237200.0
2009-01-16 10:30:00,22.3,22.37,22.28,22.34,186100.0,12.5595,12.5989,12.5482,12.582,186100.0
2009-01-16 10:35:00,22.33,22.39,22.32,22.35,182700.0,12.5764,12.6102,12.5708,12.5877,182700.0
2009-01-16 10:40:00,22.35,22.35,22.3,22.33,112200.0,12.5877,12.5877,12.5595,12.5764,112200.0
2009-01-16 10:45:00,22.34,22.41,22.33,22.39,138700.0,12.582,12.6215,12.5764,12.6102,138700.0
2009-01-16 10:50:00,22.39,22.39,22.33,22.34,150400.0,12.6102,12.6102,12.5764,12.582,150400.0
2009-01-16 10:55:00,22.34,22.4,22.3,22.34,157600.0,12.582,12.6158,12.5595,12.582,157600.0
2009-01-16 11:00:00,22.33,22.34,22.26,22.28,145400.0,12.5764,12.582,12.537,12.5482,145400.0
2009-01-16 11:05:00,22.28,22.29,22.2,22.21,177900.0,12.5482,12.5539,12.5032,12.5088,177900.0
2009-01-16 11:10:00,22.22,22.24,22.16,22.18,235100.0,12.5145,12.5257,12.4807,12.4919,235100.0
2009-01-16 11:15:00,22.18,22.21,22.15,22.19,97900.0,12.4919,12.5088,12.475,12.4976,97900.0
2009-01-16 11:20:00,22.2,22.2,22.16,22.19,152000.0,12.5032,12.5032,12.4807,12.4976,152000.0
2009-01-16 11:25:00,22.19,22.23,22.18,22.21,74800.0,12.4976,12.5201,12.4919,12.5088,74800.0
2009-01-16 11:30:00,22.22,22.25,22.17,22.18,83300.0,12.5145,12.5313,12.4863,12.4919,83300.0
2009-01-16 11:35:00,22.17,22.2,22.12,22.13,196900.0,12.4863,12.5032,12.4581,12.4638,196900.0
2009-01-16 11:40:00,22.12,22.14,22.08,22.11,132300.0,12.4581,12.4694,12.4356,12.4525,132300.0
2009-01-16 11:45:00,22.12,22.12,22.06,22.08,81400.0,12.4581,12.4581,12.4243,12.4356,81400.0
2009-01-16 11:50:00,22.08,22.13,22.07,22.08,84600.0,12.4356,12.4638,12.43,12.4356,84600.0
2009-01-16 11:55:00,22.08,22.08,21.99,22.01,148200.0,12.4356,12.4356,12.3849,12.3962,148200.0
2009-01-16 12:00:00,22.01,22.02,21.96,22.0,102800.0,12.3962,12.4018,12.368,12.3905,102800.0
2009-01-16 12:05:00,22.01,22.01,21.92,21.92,93000.0,12.3962,12.3962,12.3455,12.3455,93000.0
2009-01-16 12:10:00,21.93,22.0,21.93,22.0,71800.0,12.3511,12.3905,12.3511,12.3905,71800.0
2009-01-16 12:15:00,22.0,22.0,21.85,21.9,117400.0,12.3905,12.3905,12.3061,12.3342,117400.0
2009-01-16 12:20:00,21.9,21.9,21.81,21.82,116700.0,12.3342,12.3342,12.2835,12.2892,116700.0
2009-01-16 12:25:00,21.82,21.86,21.8,21.86,97500.0,12.2892,12.3117,12.2779,12.3117,97500.0
2009-01-16 12:30:00,21.86,21.9,21.79,21.81,99800.0,12.3117,12.3342,12.2723,12.2835,99800.0
2009-01-16 12:35:00,21.8,21.84,21.76,21.82,185300.0,12.2779,12.3004,12.2554,12.2892,185300.0
2009-01-16 12:40:00,21.81,21.81,21.71,21.76,190100.0,12.2835,12.2835,12.2272,12.2554,190100.0
2009-01-16 12:45:00,21.76,21.79,21.75,21.75,76800.0,12.2554,12.2723,12.2497,12.2497,76800.0
2009-01-16 12:50:00,21.76,21.89,21.76,21.86,130400.0,12.2554,12.3286,12.2554,12.3117,130400.0
2009-01-16 12:55:00,21.85,21.86,21.81,21.84,74500.0,12.3061,12.3117,12.2835,12.3004,74500.0
2009-01-16 13:00:00,21.84,21.89,21.84,21.84,147900.0,12.3004,12.3286,12.3004,12.3004,147900.0
2009-01-16 13:05:00,21.84,21.87,21.83,21.86,48400.0,12.3004,12.3173,12.2948,12.3117,48400.0
2009-01-16 13:10:00,21.87,21.94,21.86,21.91,82400.0,12.3173,12.3568,12.3117,12.3399,82400.0
2009-01-16 13:15:00,21.91,21.91,21.84,21.84,97000.0,12.3399,12.3399,12.3004,12.3004,97000.0
2009-01-16 13:20:00,21.84,21.9,21.81,21.89,84400.0,12.3004,12.3342,12.2835,12.3286,84400.0
2009-01-16 13:25:00,21.89,21.92,21.83,21.9,77100.0,12.3286,12.3455,12.2948,12.3342,77100.0
2009-01-16 13:30:00,21.9,21.97,21.88,21.95,110400.0,12.3342,12.3737,12.323,12.3624,110400.0
2009-01-16 13:35:00,21.95,22.0,21.95,21.97,219600.0,12.3624,12.3905,12.3624,12.3737,219600.0
2009-01-16 13:40:00,21.97,21.99,21.92,21.92,115100.0,12.3737,12.3849,12.3455,12.3455,115100.0
2009-01-16 13:45:00,21.92,21.92,21.86,21.87,171400.0,12.3455,12.3455,12.3117,12.3173,171400.0
2009-01-16 13:50:00,21.87,21.89,21.8,21.82,142000.0,12.3173,12.3286,12.2779,12.2892,142000.0
2009-01-16 13:55:00,21.82,21.93,21.82,21.92,133000.0,12.2892,12.3511,12.2892,12.3455,133000.0
2009-01-16 14:00:00,21.91,21.92,21.85,21.89,97700.0,12.3399,12.3455,12.3061,12.3286,97700.0
2009-01-16 14:05:00,21.88,22.0,21.88,21.97,171300.0,12.323,12.3905,12.323,12.3737,171300.0
2009-01-16 14:10:00,21.97,21.99,21.94,21.97,115900.0,12.3737,12.3849,12.3568,12.3737,115900.0
2009-01-16 14:15:00,21.96,21.98,21.86,21.89,132300.0,12.368,12.3793,12.3117,12.3286,132300.0
2009-01-16 14:20:00,21.9,21.96,21.85,21.95,129500.0,12.3342,12.368,12.3061,12.3624,129500.0
2009-01-16 14:25:00,21.95,22.05,21.95,22.02,198600.0,12.3624,12.4187,12.3624,12.4018,198600.0
2009-01-16 14:30:00,22.01,22.07,21.95,21.95,160500.0,12.3962,12.43,12.3624,12.3624,160500.0
2009-01-16 14:35:00,21.96,22.02,21.95,21.98,192000.0,12.368,12.4018,12.3624,12.3793,192000.0
2009-01-16 14:40:00,21.99,22.03,21.89,21.94,159100.0,12.3849,12.4074,12.3286,12.3568,159100.0
2009-01-16 14:45:00,21.94,21.95,21.87,21.92,181400.0,12.3568,12.3624,12.3173,12.3455,181400.0
2009-01-16 14:50:00,21.92,22.01,21.92,21.98,176700.0,12.3455,12.3962,12.3455,12.3793,176700.0
2009-01-16 14:55:00,21.98,22.07,21.96,22.07,231000.0,12.3793,12.43,12.368,12.43,231000.0
2009-01-16 15:00:00,22.06,22.07,22.02,22.03,129600.0,12.4243,12.43,12.4018,12.4074,129600.0
2009-01-16 15:05:00,22.03,22.09,22.01,22.07,184500.0,12.4074,12.4412,12.3962,12.43,184500.0
2009-01-16 15:10:00,22.07,22.11,22.02,22.04,165000.0,12.43,12.4525,12.4018,12.4131,165000.0
2009-01-16 15:15:00,22.05,22.08,22.01,22.04,149300.0,12.4187,12.4356,12.3962,12.4131,149300.0
2009-01-16 15:20:00,22.03,22.09,22.0,22.07,247200.0,12.4074,12.4412,12.3905,12.43,247200.0
2009-01-16 15:25:00,22.06,22.08,21.97,21.98,279000.0,12.4243,12.4356,12.3737,12.3793,279000.0
2009-01-16 15:30:00,21.98,22.06,21.96,22.06,173600.0,12.3793,12.4243,12.368,12.4243,173600.0
2009-01-16 15:35:00,22.06,22.1,22.05,22.06,170000.0,12.4243,12.4469,12.4187,12.4243,170000.0
2009-01-16 15:40:00,22.07,22.11,21.99,22.09,315200.0,12.43,12.4525,12.3849,12.4412,315200.0
2009-01-16 15:45:00,22.09,22.15,22.06,22.12,467000.0,12.4412,12.475,12.4243,12.4581,467000.0
2009-01-16 15:50:00,22.12,22.16,22.09,22.12,401800.0,12.4581,12.4807,12.4412,12.4581,401800.0
2009-01-16 15:55:00,22.13,22.13,21.98,22.03,750800.0,12.4638,12.4638,12.3793,12.4074,750800.0
2009-01-20 09:30:00,21.99,22.23,21.99,22.16,471500.0,12.3849,12.5201,12.3849,12.4807,471500.0
2009-01-20 09:35:00,22.16,22.17,22.09,22.1,221100.0,12.4807,12.4863,12.4412,12.4469,221100.0
2009-01-20 09:40:00,22.09,22.19,22.06,22.15,198000.0,12.4412,12.4976,12.4243,12.475,198000.0
2009-01-20 09:45:00,22.15,22.17,21.97,21.99,382900.0,12.475,12.4863,12.3737,12.3849,382900.0
2009-01-20 09:50:00,21.98,22.09,21.95,21.97,201200.0,12.3793,12.4412,12.3624,12.3737,201200.0
2009-01-20 09:55:00,21.97,22.07,21.95,21.96,234600.0,12.3737,12.43,12.3624,12.368,234600.0
2009-01-20 10:00:00,21.97,22.05,21.93,21.98,303600.0,12.3737,12.4187,12.3511,12.3793,303600.0
2009-01-20 10:05:00,21.98,22.09,21.98,22.08,210500.0,12.3793,12.4412,12.3793,12.4356,210500.0
2009-01-20 10:10:00,22.08,22.09,22.0,22.08,200500.0,12.4356,12.4412,12.3905,12.4356,200500.0
2009-01-20 10:15:00,22.08,22.1,22.02,22.1,406300.0,12.4356,12.4469,12.4018,12.4469,406300.0
2009-01-20 10:20:00,22.09,22.18,22.08,22.16,250700.0,12.4412,12.4919,12.4356,12.4807,250700.0
2009-01-20 10:25:00,22.16,22.25,22.15,22.24,486100.0,12.4807,12.5313,12.475,12.5257,486100.0
2009-01-20 10:30:00,22.23,22.28,22.2,22.25,443200.0,12.5201,12.5482,12.5032,12.5313,443200.0
2009-01-20 10:35:00,22.25,22.32,22.25,22.32,294500.0,12.5313,12.5708,12.5313,12.5708,294500.0
2009-01-20 10:40:00,22.32,22.35,22.25,22.35,237300.0,12.5708,12.5877,12.5313,12.5877,237300.0
2009-01-20 10:45:00,22.34,22.34,22.24,22.28,91900.0,12.582,12.582,12.5257,12.5482,91900.0
2009-01-20 10:50:00,22.27,22.29,22.2,22.26,119900.0,12.5426,12.5539,12.5032,12.537,119900.0
2009-01-20 10:55:00,22.27,22.32,22.24,22.24,179400.0,12.5426,12.5708,12.5257,12.5257,179400.0
2009-01-20 11:00:00,22.25,22.3,22.23,22.3,93200.0,12.5313,12.5595,12.5201,12.5595,93200.0
2009-01-20 11:05:00,22.29,22.33,22.26,22.33,152100.0,12.5539,12.5764,12.537,12.5764,152100.0
2009-01-20 11:10:00,22.33,22.33,22.23,22.23,191900.0,12.5764,12.5764,12.5201,12.5201,191900.0
2009-01-20 11:15:00,22.23,22.26,22.19,22.26,205600.0,12.5201,12.537,12.4976,12.537,205600.0
2009-01-20 11:20:00,22.25,22.27,22.22,22.25,120500.0,12.5313,12.5426,12.5145,12.5313,120500.0
2009-01-20 11:25:00,22.25,22.31,22.25,22.29,116500.0,12.5313,12.5651,12.5313,12.5539,116500.0
2009-01-20 11:30:00,22.28,22.34,22.28,22.32,191300.0,12.5482,12.582,12.5482,12.5708,191300.0
2009-01-20 11:35:00,22.32,22.39,22.29,22.37,192700.0,12.5708,12.6102,12.5539,12.5989,192700.0
2009-01-20 11:40:00,22.36,22.43,22.36,22.42,244700.0,12.5933,12.6327,12.5933,12.6271,244700.0
2009-01-20 11:45:00,22.42,22.42,22.35,22.36,77100.0,12.6271,12.6271,12.5877,12.5933,77100.0
2009-01-20 11:50:00,22.35,22.36,22.31,22.31,69300.0,12.5877,12.5933,12.5651,12.5651,69300.0
2009-01-20 11:55:00,22.32,22.33,22.21,22.24,145400.0,12.5708,12.5764,12.5088,12.5257,145400.0
2009-01-20 12:00:00,22.23,22.35,22.23,22.35,246500.0,12.5201,12.5877,12.5201,12.5877,246500.0
2009-01-20 12:05:00,22.35,22.36,22.25,22.25,119900.0,12.5877,12.5933,12.5313,12.5313,119900.0
2009-01-20 12:10:00,22.25,22.35,22.23,22.34,125000.0,12.5313,12.5877,12.5201,12.582,125000.0
2009-01-20 12:15:00,22.33,22.35,22.27,22.27,127500.0,12.5764,12.5877,12.5426,12.5426,127500.0
2009-01-20 12:20:00,22.27,22.27,22.16,22.17,113700.0,12.5426,12.5426,12.4807,12.4863,113700.0
2009-01-20 12:25:00,22.16,22.21,21.99,22.03,206600.0,12.4807,12.5088,12.3849,12.4074,206600.0
2009-01-20 12:30:00,22.03,22.11,22.01,22.1,100300.0,12.4074,12.4525,12.3962,12.4469,100300.0
2009-01-20 12:35:00,22.1,22.18,22.1,22.12,103500.0,12.4469,12.4919,12.4469,12.4581,103500.0
2009-01-20 12:40:00,22.12,22.17,22.09,22.16,103900.0,12.4581,12.4863,12.4412,12.4807,103900.0
2009-01-20 12:45:00,22.17,22.2,22.11,22.11,127700.0,12.4863,12.5032,12.4525,12.4525,127700.0
2009-01-20 12:50:00,22.11,22.14,22.05,22.07,103100.0,12.4525,12.4694,12.4187,12.43,103100.0
2009-01-20 12:55:00,22.07,22.12,22.06,22.09,58500.0,12.43,12.4581,12.4243,12.4412,58500.0
2009-01-20 13:00:00,22.09,22.18,22.07,22.17,124000.0,12.4412,12.4919,12.43,12.4863,124000.0
2009-01-20 13:05:00,22.17,22.17,22.05,22.05,107100.0,12.4863,12.4863,12.4187,12.4187,107100.0
2009-01-20 13:10:00,22.05,22.08,22.0,22.05,95300.0,12.4187,12.4356,12.3905,12.4187,95300.0
2009-01-20 13:15:00,22.06,22.09,22.04,22.07,78400.0,12.4243,12.4412,12.4131,12.43,78400.0
2009-01-20 13:20:00,22.07,22.11,22.05,22.11,71800.0,12.43,12.4525,12.4187,12.4525,71800.0
2009-01-20 13:25:00,22.11,22.13,22.09,22.11,86600.0,12.4525,12.4638,12.4412,12.4525,86600.0
2009-01-20 13:30:00,22.11,22.13,21.99,22.01,200900.0,12.4525,12.4638,12.3849,12.3962,200900.0
2009-01-20 13:35:00,22.02,22.09,22.0,22.08,150700.0,12.4018,12.4412,12.3905,12.4356,150700.0
2009-01-20 13:40:00,22.08,22.14,22.06,22.14,64200.0,12.4356,12.4694,12.4243,12.4694,64200.0
2009-01-20 13:45:00,22.14,22.15,22.04,22.05,82500.0,12.4694,12.475,12.4131,12.4187,82500.0
2009-01-20 13:50:00,22.05,22.07,22.01,22.03,88400.0,12.4187,12.43,12.3962,12.4074,88400.0
2009-01-20 13:55:00,22.03,22.08,22.01,22.01,79100.0,12.4074,12.4356,12.3962,12.3962,79100.0
2009-01-20 14:00:00,22.01,22.05,22.0,22.05,60300.0,12.3962,12.4187,12.3905,12.4187,60300.0
2009-01-20 14:05:00,22.05,22.11,22.05,22.09,113100.0,12.4187,12.4525,12.4187,12.4412,113100.0
2009-01-20 14:10:00,22.09,22.09,22.03,22.03,118600.0,12.4412,12.4412,12.4074,12.4074,118600.0
2009-01-20 14:15:00,22.04,22.09,22.01,22.03,100400.0,12.4131,12.4412,12.3962,12.4074,100400.0
2009-01-20 14:20:00,22.03,22.03,21.86,21.86,219500.0,12.4074,12.4074,12.3117,12.3117,219500.0
2009-01-20 14:25:00,21.86,21.95,21.86,21.91,104700.0,12.3117,12.3624,12.3117,12.3399,104700.0
2009-01-20 14:30:00,21.92,21.95,21.89,21.94,91100.0,12.3455,12.3624,12.3286,12.3568,91100.0
2009-01-20 14:35:00,21.94,21.98,21.89,21.91,191800.0,12.3568,12.3793,12.3286,12.3399,191800.0
2009-01-20 14:40:00,21.91,21.92,21.85,21.89,202300.0,12.3399,12.3455,12.3061,12.3286,202300.0
2009-01-20 14:45:00,21.89,21.91,21.82,21.82,164000.0,12.3286,12.3399,12.2892,12.2892,164000.0
2009-01-20 14:50:00,21.82,21.92,21.81,21.9,181000.0,12.2892,12.3455,12.2835,12.3342,181000.0
2009-01-20 14:55:00,21.89,21.9,21.85,21.86,123400.0,12.3286,12.3342,12.3061,12.3117,123400.0
2009-01-20 15:00:00,21.87,21.88,21.81,21.81,211200.0,12.3173,12.323,12.2835,12.2835,211200.0
2009-01-20 15:05:00,21.81,21.82,21.76,21.77,151000.0,12.2835,12.2892,12.2554,12.261,151000.0
2009-01-20 15:10:00,21.77,21.81,21.76,21.77,153600.0,12.261,12.2835,12.2554,12.261,153600.0
2009-01-20 15:15:00,21.78,21.8,21.66,21.68,315200.0,12.2666,12.2779,12.1991,12.2103,315200.0
2009-01-20 15:20:00,21.68,21.73,21.65,21.67,233700.0,12.2103,12.2385,12.1934,12.2047,233700.0
2009-01-20 15:25:00,21.67,21.75,21.67,21.73,202400.0,12.2047,12.2497,12.2047,12.2385,202400.0
2009-01-20 15:30:00,21.72,21.86,21.71,21.86,432900.0,12.2328,12.3117,12.2272,12.3117,432900.0
2009-01-20 15:35:00,21.86,21.92,21.79,21.8,548500.0,12.3117,12.3455,12.2723,12.2779,548500.0
2009-01-20 15:40:00,21.8,21.82,21.74,21.74,353400.0,12.2779,12.2892,12.2441,12.2441,353400.0
2009-01-20 15:45:00,21.74,21.81,21.7,21.79,330700.0,12.2441,12.2835,12.2216,12.2723,330700.0
2009-01-20 15:50:00,21.8,21.8,21.7,21.72,510500.0,12.2779,12.2779,12.2216,12.2328,510500.0
2009-01-20 15:55:00,21.71,21.73,21.66,21.72,599600.0,12.2272,12.2385,12.1991,12.2328,599600.0
2009-01-21 09:30:00,21.96,22.24,21.96,22.0,471100.0,12.368,12.5257,12.368,12.3905,471100.0
2009-01-21 09:35:00,22.01,22.09,21.96,22.05,307200.0,12.3962,12.4412,12.368,12.4187,307200.0
2009-01-21 09:40:00,22.06,22.07,21.99,22.03,168400.0,12.4243,12.43,12.3849,12.4074,168400.0
2009-01-21 09:45:00,22.02,22.07,22.0,22.03,193600.0,12.4018,12.43,12.3905,12.4074,193600.0
2009-01-21 09:50:00,22.03,22.08,21.98,22.02,180200.0,12.4074,12.4356,12.3793,12.4018,180200.0
2009-01-21 09:55:00,22.02,22.09,22.0,22.07,112400.0,12.4018,12.4412,12.3905,12.43,112400.0
2009-01-21 10:00:00,22.08,22.18,22.08,22.12,586700.0,12.4356,12.4919,12.4356,12.4581,586700.0
2009-01-21 10:05:00,22.13,22.16,22.05,22.09,275400.0,12.4638,12.4807,12.4187,12.4412,275400.0
2009-01-21 10:10:00,22.09,22.1,22.01,22.01,265600.0,12.4412,12.4469,12.3962,12.3962,265600.0
2009-01-21 10:15:00,22.01,22.05,21.98,22.04,285200.0,12.3962,12.4187,12.3793,12.4131,285200.0
2009-01-21 10:20:00,22.04,22.08,22.0,22.05,530800.0,12.4131,12.4356,12.3905,12.4187,530800.0
2009-01-21 10:25:00,22.05,22.1,22.04,22.06,274000.0,12.4187,12.4469,12.4131,12.4243,274000.0
2009-01-21 10:30:00,22.05,22.07,22.05,22.07,178500.0,12.4187,12.43,12.4187,12.43,178500.0
2009-01-21 10:35:00,22.06,22.17,22.06,22.14,426200.0,12.4243,12.4863,12.4243,12.4694,426200.0
2009-01-21 10:40:00,22.14,22.19,22.12,22.17,244400.0,12.4694,12.4976,12.4581,12.4863,244400.0
2009-01-21 10:45:00,22.17,22.18,22.1,22.11,157800.0,12.4863,12.4919,12.4469,12.4525,157800.0
2009-01-21 10:50:00,22.11,22.12,22.1,22.1,161300.0,12.4525,12.4581,12.4469,12.4469,161300.0
2009-01-21 10:55:00,22.1,22.13,22.04,22.04,1026300.0,12.4469,12.4638,12.4131,12.4131,1026300.0
2009-01-21 11:00:00,22.04,22.06,22.0,22.0,99100.0,12.4131,12.4243,12.3905,12.3905,99100.0
2009-01-21 11:05:00,22.01,22.09,22.0,22.07,198800.0,12.3962,12.4412,12.3905,12.43,198800.0
2009-01-21 11:10:00,22.07,22.07,21.99,22.0,270200.0,12.43,12.43,12.3849,12.3905,270200.0
2009-01-21 11:15:00,21.99,22.01,21.94,21.99,245900.0,12.3849,12.3962,12.3568,12.3849,245900.0
2009-01-21 11:20:00,21.99,22.0,21.94,21.97,132900.0,12.3849,12.3905,12.3568,12.3737,132900.0
2009-01-21 11:25:00,21.97,21.99,21.95,21.99,74300.0,12.3737,12.3849,12.3624,12.3849,74300.0
2009-01-21 11:30:00,21.99,22.01,21.97,21.99,143500.0,12.3849,12.3962,12.3737,12.3849,143500.0
2009-01-21 11:35:00,21.98,22.0,21.95,21.98,106000.0,12.3793,12.3905,12.3624,12.3793,106000.0
2009-01-21 11:40:00,21.98,22.05,21.96,22.0,425700.0,12.3793,12.4187,12.368,12.3905,425700.0
2009-01-21 11:45:00,22.0,22.0,21.92,21.92,142500.0,12.3905,12.3905,12.3455,12.3455,142500.0
2009-01-21 11:50:00,21.92,22.01,21.91,21.99,325300.0,12.3455,12.3962,12.3399,12.3849,325300.0
2009-01-21 11:55:00,22.0,22.0,21.91,21.92,163500.0,12.3905,12.3905,12.3399,12.3455,163500.0
2009-01-21 12:00:00,21.92,21.92,21.86,21.9,130000.0,12.3455,12.3455,12.3117,12.3342,130000.0
2009-01-21 12:05:00,21.9,21.92,21.87,21.92,104300.0,12.3342,12.3455,12.3173,12.3455,104300.0
2009-01-21 12:10:00,21.92,21.95,21.91,21.93,223000.0,12.3455,12.3624,12.3399,12.3511,223000.0
2009-01-21 12:15:00,21.93,21.94,21.9,21.93,85400.0,12.3511,12.3568,12.3342,12.3511,85400.0
2009-01-21 12:20:00,21.94,21.99,21.88,21.89,132000.0,12.3568,12.3849,12.323,12.3286,132000.0
2009-01-21 12:25:00,21.9,21.92,21.88,21.9,92200.0,12.3342,12.3455,12.323,12.3342,92200.0
2009-01-21 12:30:00,21.9,21.93,21.85,21.9,174200.0,12.3342,12.3511,12.3061,12.3342,174200.0
2009-01-21 12:35:00,21.91,21.93,21.88,21.89,73300.0,12.3399,12.3511,12.323,12.3286,73300.0
2009-01-21 12:40:00,21.89,21.9,21.87,21.88,67700.0,12.3286,12.3342,12.3173,12.323,67700.0
2009-01-21 12:45:00,21.88,21.91,21.86,21.9,126900.0,12.323,12.3399,12.3117,12.3342,126900.0
2009-01-21 12:50:00,21.91,21.92,21.88,21.9,81900.0,12.3399,12.3455,12.323,12.3342,81900.0
2009-01-21 12:55:00,21.9,21.99,21.89,21.98,115400.0,12.3342,12.3849,12.3286,12.3793,115400.0
2009-01-21 13:00:00,21.99,22.0,21.96,22.0,102300.0,12.3849,12.3905,12.368,12.3905,102300.0
2009-01-21 13:05:00,22.0,22.01,21.99,22.01,243600.0,12.3905,12.3962,12.3849,12.3962,243600.0
2009-01-21 13:10:00,22.0,22.01,22.0,22.0,181800.0,12.3905,12.3962,12.3905,12.3905,181800.0
2009-01-21 13:15:00,22.0,22.01,21.99,22.0,152400.0,12.3905,12.3962,12.3849,12.3905,152400.0
2009-01-21 13:20:00,22.0,22.01,21.99,22.0,366000.0,12.3905,12.3962,12.3849,12.3905,366000.0
2009-01-21 13:25:00,22.0,22.03,21.96,21.99,226700.0,12.3905,12.4074,12.368,12.3849,226700.0
2009-01-21 13:30:00,21.99,22.12,21.99,22.12,234600.0,12.3849,12.4581,12.3849,12.4581,234600.0
2009-01-21 13:35:00,22.11,22.17,22.1,22.17,166600.0,12.4525,12.4863,12.4469,12.4863,166600.0
2009-01-21 13:40:00,22.16,22.22,22.16,22.18,264600.0,12.4807,12.5145,12.4807,12.4919,264600.0
2009-01-21 13:45:00,22.19,22.25,22.15,22.24,279400.0,12.4976,12.5313,12.475,12.5257,279400.0
2009-01-21 13:50:00,22.24,22.28,22.2,22.23,243600.0,12.5257,12.5482,12.5032,12.5201,243600.0
2009-01-21 13:55:00,22.24,22.24,22.17,22.19,304800.0,12.5257,12.5257,12.4863,12.4976,304800.0
2009-01-21 14:00:00,22.19,22.2,22.12,22.12,193700.0,12.4976,12.5032,12.4581,12.4581,193700.0
2009-01-21 14:05:00,22.13,22.14,22.11,22.13,135500.0,12.4638,12.4694,12.4525,12.4638,135500.0
2009-01-21 14:10:00,22.14,22.25,22.13,22.24,206400.0,12.4694,12.5313,12.4638,12.5257,206400.0
2009-01-21 14:15:00,22.24,22.28,22.2,22.25,346500.0,12.5257,12.5482,12.5032,12.5313,346500.0
2009-01-21 14:20:00,22.25,22.28,22.2,22.2,149900.0,12.5313,12.5482,12.5032,12.5032,149900.0
2009-01-21 14:25:00,22.21,22.23,22.19,22.2,128000.0,12.5088,12.5201,12.4976,12.5032,128000.0
2009-01-21 14:30:00,22.2,22.28,22.19,22.27,205900.0,12.5032,12.5482,12.4976,12.5426,205900.0
2009-01-21 14:35:00,22.27,22.28,22.22,22.26,174800.0,12.5426,12.5482,12.5145,12.537,174800.0
2009-01-21 14:40:00,22.26,22.27,22.19,22.2,154500.0,12.537,12.5426,12.4976,12.5032,154500.0
2009-01-21 14:45:00,22.2,22.26,22.19,22.24,225200.0,12.5032,12.537,12.4976,12.5257,225200.0
2009-01-21 14:50:00,22.24,22.3,22.23,22.28,403000.0,12.5257,12.5595,12.5201,12.5482,403000.0
2009-01-21 14:55:00,22.28,22.4,22.28,22.39,261600.0,12.5482,12.6158,12.5482,12.6102,261600.0
2009-01-21 15:00:00,22.39,22.39,22.34,22.35,220200.0,12.6102,12.6102,12.582,12.5877,220200.0
2009-01-21 15:05:00,22.35,22.46,22.35,22.45,330100.0,12.5877,12.6496,12.5877,12.644,330100.0
2009-01-21 15:10:00,22.45,22.47,22.39,22.41,291600.0,12.644,12.6553,12.6102,12.6215,291600.0
2009-01-21 15:15:00,22.42,22.54,22.4,22.51,389100.0,12.6271,12.6947,12.6158,12.6778,389100.0
2009-01-21 15:20:00,22.51,22.52,22.45,22.45,208600.0,12.6778,12.6834,12.644,12.644,208600.0
2009-01-21 15:25:00,22.45,22.46,22.4,22.42,276600.0,12.644,12.6496,12.6158,12.6271,276600.0
2009-01-21 15:30:00,22.41,22.42,22.33,22.37,293600.0,12.6215,12.6271,12.5764,12.5989,293600.0
2009-01-21 15:35:00,22.37,22.46,22.37,22.41,282200.0,12.5989,12.6496,12.5989,12.6215,282200.0
2009-01-21 15:40:00,22.41,22.42,22.33,22.38,380900.0,12.6215,12.6271,12.5764,12.6046,380900.0
2009-01-21 15:45:00,22.37,22.41,22.34,22.39,275700.0,12.5989,12.6215,12.582,12.6102,275700.0
2009-01-21 15:50:00,22.38,22.46,22.38,22.46,336800.0,12.6046,12.6496,12.6046,12.6496,336800.0
2009-01-21 15:55:00,22.46,22.55,22.45,22.47,680100.0,12.6496,12.7003,12.644,12.6553,680100.0
2009-01-22 09:30:00,22.19,22.3,22.0,22.21,403200.0,12.4976,12.5595,12.3905,12.5088,403200.0
2009-01-22 09:35:00,22.22,22.24,22.08,22.08,210700.0,12.5145,12.5257,12.4356,12.4356,210700.0
2009-01-22 09:40:00,22.09,22.17,22.03,22.12,284900.0,12.4412,12.4863,12.4074,12.4581,284900.0
2009-01-22 09:45:00,22.12,22.16,22.02,22.12,278900.0,12.4581,12.4807,12.4018,12.4581,278900.0
2009-01-22 09:50:00,22.13,22.21,22.05,22.19,165200.0,12.4638,12.5088,12.4187,12.4976,165200.0
2009-01-22 09:55:00,22.19,22.22,22.17,22.18,85200.0,12.4976,12.5145,12.4863,12.4919,85200.0
2009-01-22 10:00:00,22.17,22.26,22.14,22.18,161900.0,12.4863,12.537,12.4694,12.4919,161900.0
2009-01-22 10:05:00,22.18,22.24,22.1,22.22,200700.0,12.4919,12.5257,12.4469,12.5145,200700.0
2009-01-22 10:10:00,22.22,22.24,22.15,22.16,106100.0,12.5145,12.5257,12.475,12.4807,106100.0
2009-01-22 10:15:00,22.15,22.22,22.11,22.22,167800.0,12.475,12.5145,12.4525,12.5145,167800.0
2009-01-22 10:20:00,22.22,22.25,22.13,22.14,112200.0,12.5145,12.5313,12.4638,12.4694,112200.0
2009-01-22 10:25:00,22.13,22.19,22.13,22.17,135200.0,12.4638,12.4976,12.4638,12.4863,135200.0
2009-01-22 10:30:00,22.17,22.19,22.12,22.17,122900.0,12.4863,12.4976,12.4581,12.4863,122900.0
2009-01-22 10:35:00,22.17,22.25,22.16,22.23,112600.0,12.4863,12.5313,12.4807,12.5201,112600.0
2009-01-22 10:40:00,22.23,22.25,22.18,22.24,93300.0,12.5201,12.5313,12.4919,12.5257,93300.0
2009-01-22 10:45:00,22.24,22.3,22.22,22.28,122600.0,12.5257,12.5595,12.5145,12.5482,122600.0
2009-01-22 10:50:00,22.28,22.35,22.27,22.33,120700.0,12.5482,12.5877,12.5426,12.5764,120700.0
2009-01-22 10:55:00,22.33,22.34,22.27,22.29,71000.0,12.5764,12.582,12.5426,12.5539,71000.0
2009-01-22 11:00:00,22.28,22.31,22.22,22.26,132600.0,12.5482,12.5651,12.5145,12.537,132600.0
2009-01-22 11:05:00,22.26,22.31,22.26,22.3,71500.0,12.537,12.5651,12.537,12.5595,71500.0
2009-01-22 11:10:00,22.3,22.31,22.27,22.29,82600.0,12.5595,12.5651,12.5426,12.5539,82600.0
2009-01-22 11:15:00,22.28,22.33,22.25,22.25,96700.0,12.5482,12.5764,12.5313,12.5313,96700.0
2009-01-22 11:20:00,22.25,22.26,22.2,22.25,180700.0,12.5313,12.537,12.5032,12.5313,180700.0
2009-01-22 11:25:00,22.23,22.27,22.15,22.18,143100.0,12.5201,12.5426,12.475,12.4919,143100.0
2009-01-22 11:30:00,22.18,22.18,22.12,22.14,97100.0,12.4919,12.4919,12.4581,12.4694,97100.0
2009-01-22 11:35:00,22.14,22.15,22.02,22.05,134600.0,12.4694,12.475,12.4018,12.4187,134600.0
2009-01-22 11:40:00,22.06,22.06,21.97,21.98,130900.0,12.4243,12.4243,12.3737,12.3793,130900.0
2009-01-22 11:45:00,21.99,22.02,21.95,21.96,159100.0,12.3849,12.4018,12.3624,12.368,159100.0
2009-01-22 11:50:00,21.96,22.01,21.93,21.97,183500.0,12.368,12.3962,12.3511,12.3737,183500.0
2009-01-22 11:55:00,21.98,21.98,21.89,21.9,170200.0,12.3793,12.3793,12.3286,12.3342,170200.0
2009-01-22 12:00:00,21.9,21.92,21.85,21.85,108700.0,12.3342,12.3455,12.3061,12.3061,108700.0
2009-01-22 12:05:00,21.85,21.91,21.81,21.9,217900.0,12.3061,12.3399,12.2835,12.3342,217900.0
2009-01-22 12:10:00,21.91,21.93,21.89,21.92,90600.0,12.3399,12.3511,12.3286,12.3455,90600.0
2009-01-22 12:15:00,21.92,21.97,21.91,21.95,121900.0,12.3455,12.3737,12.3399,12.3624,121900.0
2009-01-22 12:20:00,21.96,21.96,21.88,21.9,104200.0,12.368,12.368,12.323,12.3342,104200.0
2009-01-22 12:25:00,21.89,21.92,21.84,21.92,88600.0,12.3286,12.3455,12.3004,12.3455,88600.0
2009-01-22 12:30:00,21.92,21.98,21.9,21.98,75900.0,12.3455,12.3793,12.3342,12.3793,75900.0
2009-01-22 12:35:00,21.98,22.04,21.96,22.01,233500.0,12.3793,12.4131,12.368,12.3962,233500.0
2009-01-22 12:40:00,22.0,22.02,21.99,22.0,185400.0,12.3905,12.4018,12.3849,12.3905,185400.0
2009-01-22 12:45:00,22.01,22.14,22.0,22.11,181300.0,12.3962,12.4694,12.3905,12.4525,181300.0
2009-01-22 12:50:00,22.11,22.17,22.09,22.14,160500.0,12.4525,12.4863,12.4412,12.4694,160500.0
2009-01-22 12:55:00,22.15,22.17,22.12,22.14,102200.0,12.475,12.4863,12.4581,12.4694,102200.0
2009-01-22 13:00:00,22.13,22.19,22.13,22.18,88600.0,12.4638,12.4976,12.4638,12.4919,88600.0
2009-01-22 13:05:00,22.19,22.2,22.09,22.09,129600.0,12.4976,12.5032,12.4412,12.4412,129600.0
2009-01-22 13:10:00,22.08,22.08,22.0,22.0,77700.0,12.4356,12.4356,12.3905,12.3905,77700.0
2009-01-22 13:15:00,22.01,22.09,22.0,22.09,78700.0,12.3962,12.4412,12.3905,12.4412,78700.0
2009-01-22 13:20:00,22.08,22.12,22.05,22.07,88500.0,12.4356,12.4581,12.4187,12.43,88500.0
2009-01-22 13:25:00,22.08,22.17,22.05,22.1,132700.0,12.4356,12.4863,12.4187,12.4469,132700.0
2009-01-22 13:30:00,22.09,22.12,22.06,22.07,136700.0,12.4412,12.4581,12.4243,12.43,136700.0
2009-01-22 13:35:00,22.07,22.13,22.06,22.1,73700.0,12.43,12.4638,12.4243,12.4469,73700.0
2009-01-22 13:40:00,22.1,22.17,22.09,22.11,84200.0,12.4469,12.4863,12.4412,12.4525,84200.0
2009-01-22 13:45:00,22.1,22.25,22.09,22.23,144000.0,12.4469,12.5313,12.4412,12.5201,144000.0
2009-01-22 13:50:00,22.24,22.32,22.23,22.29,189200.0,12.5257,12.5708,12.5201,12.5539,189200.0
2009-01-22 13:55:00,22.29,22.32,22.22,22.32,96100.0,12.5539,12.5708,12.5145,12.5708,96100.0
2009-01-22 14:00:00,22.32,22.43,22.25,22.4,243400.0,12.5708,12.6327,12.5313,12.6158,243400.0
2009-01-22 14:05:00,22.4,22.49,22.37,22.45,317300.0,12.6158,12.6665,12.5989,12.644,317300.0
2009-01-22 14:10:00,22.44,22.54,22.42,22.49,263000.0,12.6384,12.6947,12.6271,12.6665,263000.0
2009-01-22 14:15:00,22.49,22.57,22.49,22.55,322300.0,12.6665,12.7116,12.6665,12.7003,322300.0
2009-01-22 14:20:00,22.55,22.57,22.49,22.5,195400.0,12.7003,12.7116,12.6665,12.6722,195400.0
2009-01-22 14:25:00,22.5,22.52,22.44,22.46,146400.0,12.6722,12.6834,12.6384,12.6496,146400.0
2009-01-22 14:30:00,22.45,22.51,22.44,22.47,125500.0,12.644,12.6778,12.6384,12.6553,125500.0
2009-01-22 14:35:00,22.48,22.54,22.47,22.53,133300.0,12.6609,12.6947,12.6553,12.689,133300.0
2009-01-22 14:40:00,22.52,22.53,22.45,22.46,127100.0,12.6834,12.689,12.644,12.6496,127100.0
2009-01-22 14:45:00,22.46,22.46,22.38,22.38,136900.0,12.6496,12.6496,12.6046,12.6046,136900.0
2009-01-22 14:50:00,22.38,22.42,22.38,22.4,131700.0,12.6046,12.6271,12.6046,12.6158,131700.0
2009-01-22 14:55:00,22.4,22.44,22.4,22.44,122100.0,12.6158,12.6384,12.6158,12.6384,122100.0
2009-01-22 15:00:00,22.44,22.44,22.22,22.22,164700.0,12.6384,12.6384,12.5145,12.5145,164700.0
2009-01-22 15:05:00,22.22,22.25,22.18,22.2,151000.0,12.5145,12.5313,12.4919,12.5032,151000.0
2009-01-22 15:10:00,22.19,22.24,22.15,22.23,213400.0,12.4976,12.5257,12.475,12.5201,213400.0
2009-01-22 15:15:00,22.23,22.23,22.12,22.16,153000.0,12.5201,12.5201,12.4581,12.4807,153000.0
2009-01-22 15:20:00,22.16,22.23,22.14,22.18,166400.0,12.4807,12.5201,12.4694,12.4919,166400.0
2009-01-22 15:25:00,22.19,22.25,22.17,22.22,158500.0,12.4976,12.5313,12.4863,12.5145,158500.0
2009-01-22 15:30:00,22.23,22.28,22.21,22.24,225700.0,12.5201,12.5482,12.5088,12.5257,225700.0
2009-01-22 15:35:00,22.24,22.25,22.18,22.21,165500.0,12.5257,12.5313,12.4919,12.5088,165500.0
2009-01-22 15:40:00,22.2,22.32,22.2,22.31,352000.0,12.5032,12.5708,12.5032,12.5651,352000.0
2009-01-22 15:45:00,22.3,22.38,22.3,22.37,225500.0,12.5595,12.6046,12.5595,12.5989,225500.0
2009-01-22 15:50:00,22.37,22.37,22.27,22.29,259100.0,12.5989,12.5989,12.5426,12.5539,259100.0
2009-01-22 15:55:00,22.29,22.36,22.28,22.33,316000.0,12.5539,12.5933,12.5482,12.5764,316000.0
2009-01-23 09:30:00,22.25,22.26,22.02,22.03,351800.0,12.5313,12.537,12.4018,12.4074,351800.0
2009-01-23 09:35:00,22.02,22.06,21.87,22.0,591900.0,12.4018,12.4243,12.3173,12.3905,591900.0
2009-01-23 09:40:00,22.0,22.14,21.99,22.12,425100.0,12.3905,12.4694,12.3849,12.4581,425100.0
2009-01-23 09:45:00,22.13,22.15,22.07,22.11,405400.0,12.4638,12.475,12.43,12.4525,405400.0
2009-01-23 09:50:00,22.11,22.14,22.1,22.14,380500.0,12.4525,12.4694,12.4469,12.4694,380500.0
2009-01-23 09:55:00,22.14,22.15,22.12,22.15,165700.0,12.4694,12.475,12.4581,12.475,165700.0
2009-01-23 10:00:00,22.14,22.25,22.14,22.25,433900.0,12.4694,12.5313,12.4694,12.5313,433900.0
2009-01-23 10:05:00,22.25,22.25,22.11,22.16,375100.0,12.5313,12.5313,12.4525,12.4807,375100.0
2009-01-23 10:10:00,22.16,22.16,22.09,22.15,279500.0,12.4807,12.4807,12.4412,12.475,279500.0
2009-01-23 10:15:00,22.14,22.2,22.12,22.13,303400.0,12.4694,12.5032,12.4581,12.4638,303400.0
2009-01-23 10:20:00,22.14,22.14,22.09,22.12,210000.0,12.4694,12.4694,12.4412,12.4581,210000.0
2009-01-23 10:25:00,22.12,22.18,22.08,22.18,315900.0,12.4581,12.4919,12.4356,12.4919,315900.0
2009-01-23 10:30:00,22.18,22.19,22.0,22.03,185800.0,12.4919,12.4976,12.3905,12.4074,185800.0
2009-01-23 10:35:00,22.02,22.11,22.02,22.07,187700.0,12.4018,12.4525,12.4018,12.43,187700.0
2009-01-23 10:40:00,22.07,22.07,22.02,22.05,109100.0,12.43,12.43,12.4018,12.4187,109100.0
2009-01-23 10:45:00,22.05,22.06,22.0,22.06,284600.0,12.4187,12.4243,12.3905,12.4243,284600.0
2009-01-23 10:50:00,22.06,22.16,22.05,22.16,219900.0,12.4243,12.4807,12.4187,12.4807,219900.0
2009-01-23 10:55:00,22.15,22.23,22.08,22.18,381400.0,12.475,12.5201,12.4356,12.4919,381400.0
2009-01-23 11:00:00,22.19,22.38,22.18,22.35,219900.0,12.4976,12.6046,12.4919,12.5877,219900.0
2009-01-23 11:05:00,22.35,22.35,22.27,22.32,226200.0,12.5877,12.5877,12.5426,12.5708,226200.0
2009-01-23 11:10:00,22.33,22.44,22.31,22.43,258400.0,12.5764,12.6384,12.5651,12.6327,258400.0
2009-01-23 11:15:00,22.42,22.5,22.41,22.48,519900.0,12.6271,12.6722,12.6215,12.6609,519900.0
2009-01-23 11:20:00,22.49,22.5,22.43,22.44,185100.0,12.6665,12.6722,12.6327,12.6384,185100.0
2009-01-23 11:25:00,22.44,22.44,22.38,22.38,108700.0,12.6384,12.6384,12.6046,12.6046,108700.0
2009-01-23 11:30:00,22.39,22.46,22.39,22.44,195100.0,12.6102,12.6496,12.6102,12.6384,195100.0
2009-01-23 11:35:00,22.44,22.49,22.44,22.48,146800.0,12.6384,12.6665,12.6384,12.6609,146800.0
2009-01-23 11:40:00,22.49,22.51,22.49,22.5,219600.0,12.6665,12.6778,12.6665,12.6722,219600.0
2009-01-23 11:45:00,22.5,22.51,22.45,22.49,275800.0,12.6722,12.6778,12.644,12.6665,275800.0
2009-01-23 11:50:00,22.49,22.5,22.46,22.47,148100.0,12.6665,12.6722,12.6496,12.6553,148100.0
2009-01-23 11:55:00,22.47,22.49,22.44,22.47,243300.0,12.6553,12.6665,12.6384,12.6553,243300.0
2009-01-23 12:00:00,22.47,22.47,22.42,22.45,151900.0,12.6553,12.6553,12.6271,12.644,151900.0
2009-01-23 12:05:00,22.45,22.48,22.42,22.42,50600.0,12.644,12.6609,12.6271,12.6271,50600.0
2009-01-23 12:10:00,22.42,22.43,22.39,22.42,88900.0,12.6271,12.6327,12.6102,12.6271,88900.0
2009-01-23 12:15:00,22.43,22.44,22.4,22.4,70800.0,12.6327,12.6384,12.6158,12.6158,70800.0
2009-01-23 12:20:00,22.4,22.52,22.4,22.48,234100.0,12.6158,12.6834,12.6158,12.6609,234100.0
2009-01-23 12:25:00,22.48,22.49,22.42,22.43,103800.0,12.6609,12.6665,12.6271,12.6327,103800.0
2009-01-23 12:30:00,22.44,22.44,22.36,22.37,100900.0,12.6384,12.6384,12.5933,12.5989,100900.0
2009-01-23 12:35:00,22.38,22.4,22.31,22.33,149400.0,12.6046,12.6158,12.5651,12.5764,149400.0
2009-01-23 12:40:00,22.32,22.35,22.31,22.34,127400.0,12.5708,12.5877,12.5651,12.582,127400.0
2009-01-23 12:45:00,22.33,22.47,22.31,22.44,128100.0,12.5764,12.6553,12.5651,12.6384,128100.0
2009-01-23 12:50:00,22.44,22.49,22.36,22.36,215800.0,12.6384,12.6665,12.5933,12.5933,215800.0
2009-01-23 12:55:00,22.36,22.4,22.33,22.38,98300.0,12.5933,12.6158,12.5764,12.6046,98300.0
2009-01-23 13:00:00,22.37,22.45,22.33,22.44,160200.0,12.5989,12.644,12.5764,12.6384,160200.0
2009-01-23 13:05:00,22.44,22.45,22.32,22.34,148600.0,12.6384,12.644,12.5708,12.582,148600.0
2009-01-23 13:10:00,22.35,22.5,22.34,22.45,144000.0,12.5877,12.6722,12.582,12.644,144000.0
2009-01-23 13:15:00,22.45,22.54,22.41,22.53,256600.0,12.644,12.6947,12.6215,12.689,256600.0
2009-01-23 13:20:00,22.52,22.52,22.41,22.43,176600.0,12.6834,12.6834,12.6215,12.6327,176600.0
2009-01-23 13:25:00,22.42,22.5,22.41,22.43,160500.0,12.6271,12.6722,12.6215,12.6327,160500.0
2009-01-23 13:30:00,22.43,22.5,22.4,22.5,178000.0,12.6327,12.6722,12.6158,12.6722,178000.0
2009-01-23 13:35:00,22.5,22.57,22.5,22.53,314400.0,12.6722,12.7116,12.6722,12.689,314400.0
2009-01-23 13:40:00,22.54,22.55,22.51,22.55,182600.0,12.6947,12.7003,12.6778,12.7003,182600.0
2009-01-23 13:45:00,22.55,22.61,22.54,22.59,260300.0,12.7003,12.7341,12.6947,12.7228,260300.0
2009-01-23 13:50:00,22.58,22.59,22.52,22.55,156100.0,12.7172,12.7228,12.6834,12.7003,156100.0
2009-01-23 13:55:00,22.55,22.62,22.52,22.6,275200.0,12.7003,12.7397,12.6834,12.7285,275200.0
2009-01-23 14:00:00,22.6,22.61,22.52,22.54,207000.0,12.7285,12.7341,12.6834,12.6947,207000.0
2009-01-23 14:05:00,22.54,22.56,22.51,22.54,153000.0,12.6947,12.7059,12.6778,12.6947,153000.0
2009-01-23 14:10:00,22.53,22.53,22.48,22.5,233800.0,12.689,12.689,12.6609,12.6722,233800.0
2009-01-23 14:15:00,22.5,22.53,22.47,22.5,138300.0,12.6722,12.689,12.6553,12.6722,138300.0
2009-01-23 14:20:00,22.5,22.58,22.49,22.56,274100.0,12.6722,12.7172,12.6665,12.7059,274100.0
2009-01-23 14:25:00,22.55,22.62,22.55,22.61,217300.0,12.7003,12.7397,12.7003,12.7341,217300.0
2009-01-23 14:30:00,22.61,22.64,22.58,22.6,234100.0,12.7341,12.751,12.7172,12.7285,234100.0
2009-01-23 14:35:00,22.61,22.62,22.52,22.55,674800.0,12.7341,12.7397,12.6834,12.7003,674800.0
2009-01-23 14:40:00,22.55,22.56,22.49,22.54,408800.0,12.7003,12.7059,12.6665,12.6947,408800.0
2009-01-23 14:45:00,22.54,22.56,22.5,22.51,305200.0,12.6947,12.7059,12.6722,12.6778,305200.0
2009-01-23 14:50:00,22.52,22.53,22.43,22.47,277000.0,12.6834,12.689,12.6327,12.6553,277000.0
2009-01-23 14:55:00,22.47,22.48,22.37,22.41,253300.0,12.6553,12.6609,12.5989,12.6215,253300.0
2009-01-23 15:00:00,22.41,22.49,22.38,22.45,193000.0,12.6215,12.6665,12.6046,12.644,193000.0
2009-01-23 15:05:00,22.46,22.47,22.39,22.41,163800.0,12.6496,12.6553,12.6102,12.6215,163800.0
2009-01-23 15:10:00,22.4,22.49,22.39,22.43,294000.0,12.6158,12.6665,12.6102,12.6327,294000.0
2009-01-23 15:15:00,22.43,22.44,22.38,22.4,234900.0,12.6327,12.6384,12.6046,12.6158,234900.0
2009-01-23 15:20:00,22.4,22.5,22.38,22.49,181800.0,12.6158,12.6722,12.6046,12.6665,181800.0
2009-01-23 15:25:00,22.49,22.51,22.25,22.29,820600.0,12.6665,12.6778,12.5313,12.5539,820600.0
2009-01-23 15:30:00,22.29,22.43,22.23,22.24,841700.0,12.5539,12.6327,12.5201,12.5257,841700.0
2009-01-23 15:35:00,22.25,22.33,22.22,22.22,445400.0,12.5313,12.5764,12.5145,12.5145,445400.0
2009-01-23 15:40:00,22.22,22.33,22.22,22.28,419500.0,12.5145,12.5764,12.5145,12.5482,419500.0
2009-01-23 15:45:00,22.28,22.4,22.28,22.4,205500.0,12.5482,12.6158,12.5482,12.6158,205500.0
2009-01-23 15:50:00,22.4,22.47,22.38,22.45,353000.0,12.6158,12.6553,12.6046,12.644,353000.0
2009-01-23 15:55:00,22.46,22.5,22.39,22.39,454100.0,12.6496,12.6722,12.6102,12.6102,454100.0
2009-01-26 09:30:00,22.83,22.83,22.45,22.6,643600.0,12.858,12.858,12.644,12.7285,643600.0
2009-01-26 09:35:00,22.6,22.62,22.48,22.52,342300.0,12.7285,12.7397,12.6609,12.6834,342300.0
2009-01-26 09:40:00,22.53,22.75,22.5,22.59,646200.0,12.689,12.813,12.6722,12.7228,646200.0
2009-01-26 09:45:00,22.6,22.68,22.45,22.45,423400.0,12.7285,12.7735,12.644,12.644,423400.0
2009-01-26 09:50:00,22.46,22.59,22.46,22.58,348100.0,12.6496,12.7228,12.6496,12.7172,348100.0
2009-01-26 09:55:00,22.58,22.62,22.48,22.59,313100.0,12.7172,12.7397,12.6609,12.7228,313100.0
2009-01-26 10:00:00,22.58,22.8,22.58,22.8,317100.0,12.7172,12.8411,12.7172,12.8411,317100.0
2009-01-26 10:05:00,22.79,22.85,22.77,22.83,209600.0,12.8355,12.8693,12.8242,12.858,209600.0
2009-01-26 10:10:00,22.83,22.87,22.82,22.85,181700.0,12.858,12.8805,12.8524,12.8693,181700.0
2009-01-26 10:15:00,22.84,22.86,22.79,22.79,197200.0,12.8636,12.8749,12.8355,12.8355,197200.0
2009-01-26 10:20:00,22.79,22.81,22.78,22.8,166900.0,12.8355,12.8467,12.8298,12.8411,166900.0
2009-01-26 10:25:00,22.81,22.83,22.75,22.8,663000.0,12.8467,12.858,12.813,12.8411,663000.0
2009-01-26 10:30:00,22.81,22.85,22.73,22.74,839500.0,12.8467,12.8693,12.8017,12.8073,839500.0
2009-01-26 10:35:00,22.74,22.77,22.64,22.65,433600.0,12.8073,12.8242,12.751,12.7566,433600.0
2009-01-26 10:40:00,22.65,22.65,22.55,22.57,708100.0,12.7566,12.7566,12.7003,12.7116,708100.0
2009-01-26 10:45:00,22.57,22.6,22.55,22.58,170600.0,12.7116,12.7285,12.7003,12.7172,170600.0
2009-01-26 10:50:00,22.57,22.59,22.52,22.58,319100.0,12.7116,12.7228,12.6834,12.7172,319100.0
2009-01-26 10:55:00,22.59,22.6,22.5,22.5,198300.0,12.7228,12.7285,12.6722,12.6722,198300.0
2009-01-26 11:00:00,22.5,22.56,22.48,22.49,470200.0,12.6722,12.7059,12.6609,12.6665,470200.0
2009-01-26 11:05:00,22.49,22.5,22.46,22.47,170700.0,12.6665,12.6722,12.6496,12.6553,170700.0
2009-01-26 11:10:00,22.46,22.5,22.46,22.49,133500.0,12.6496,12.6722,12.6496,12.6665,133500.0
2009-01-26 11:15:00,22.49,22.5,22.45,22.48,147900.0,12.6665,12.6722,12.644,12.6609,147900.0
2009-01-26 11:20:00,22.48,22.49,22.44,22.44,303200.0,12.6609,12.6665,12.6384,12.6384,303200.0
2009-01-26 11:25:00,22.44,22.45,22.38,22.39,420400.0,12.6384,12.644,12.6046,12.6102,420400.0
2009-01-26 11:30:00,22.39,22.45,22.38,22.43,188600.0,12.6102,12.644,12.6046,12.6327,188600.0
2009-01-26 11:35:00,22.43,22.45,22.42,22.42,123600.0,12.6327,12.644,12.6271,12.6271,123600.0
2009-01-26 11:40:00,22.43,22.43,22.38,22.41,108800.0,12.6327,12.6327,12.6046,12.6215,108800.0
2009-01-26 11:45:00,22.41,22.45,22.37,22.38,102700.0,12.6215,12.644,12.5989,12.6046,102700.0
2009-01-26 11:50:00,22.38,22.45,22.37,22.44,92400.0,12.6046,12.644,12.5989,12.6384,92400.0
2009-01-26 11:55:00,22.45,22.49,22.44,22.49,145200.0,12.644,12.6665,12.6384,12.6665,145200.0
2009-01-26 12:00:00,22.48,22.54,22.48,22.52,132000.0,12.6609,12.6947,12.6609,12.6834,132000.0
2009-01-26 12:05:00,22.53,22.53,22.48,22.48,82700.0,12.689,12.689,12.6609,12.6609,82700.0
2009-01-26 12:10:00,22.49,22.5,22.38,22.4,205100.0,12.6665,12.6722,12.6046,12.6158,205100.0
2009-01-26 12:15:00,22.41,22.41,22.33,22.34,109400.0,12.6215,12.6215,12.5764,12.582,109400.0
2009-01-26 12:20:00,22.34,22.43,22.3,22.42,162800.0,12.582,12.6327,12.5595,12.6271,162800.0
2009-01-26 12:25:00,22.42,22.5,22.41,22.5,100600.0,12.6271,12.6722,12.6215,12.6722,100600.0
2009-01-26 12:30:00,22.5,22.52,22.45,22.48,117300.0,12.6722,12.6834,12.644,12.6609,117300.0
2009-01-26 12:35:00,22.48,22.49,22.42,22.48,89100.0,12.6609,12.6665,12.6271,12.6609,89100.0
2009-01-26 12:40:00,22.49,22.5,22.46,22.5,60500.0,12.6665,12.6722,12.6496,12.6722,60500.0
2009-01-26 12:45:00,22.5,22.56,22.49,22.53,72700.0,12.6722,12.7059,12.6665,12.689,72700.0
2009-01-26 12:50:00,22.54,22.62,22.51,22.59,229100.0,12.6947,12.7397,12.6778,12.7228,229100.0
2009-01-26 12:55:00,22.58,22.58,22.49,22.5,176900.0,12.7172,12.7172,12.6665,12.6722,176900.0
2009-01-26 13:00:00,22.51,22.51,22.47,22.5,164800.0,12.6778,12.6778,12.6553,12.6722,164800.0
2009-01-26 13:05:00,22.5,22.5,22.34,22.37,299100.0,12.6722,12.6722,12.582,12.5989,299100.0
2009-01-26 13:10:00,22.37,22.39,22.3,22.33,150000.0,12.5989,12.6102,12.5595,12.5764,150000.0
2009-01-26 13:15:00,22.32,22.39,22.32,22.37,79600.0,12.5708,12.6102,12.5708,12.5989,79600.0
2009-01-26 13:20:00,22.37,22.38,22.3,22.37,78300.0,12.5989,12.6046,12.5595,12.5989,78300.0
2009-01-26 13:25:00,22.38,22.38,22.3,22.32,114500.0,12.6046,12.6046,12.5595,12.5708,114500.0
2009-01-26 13:30:00,22.33,22.34,22.24,22.25,198800.0,12.5764,12.582,12.5257,12.5313,198800.0
2009-01-26 13:35:00,22.24,22.3,22.24,22.28,72500.0,12.5257,12.5595,12.5257,12.5482,72500.0
2009-01-26 13:40:00,22.29,22.36,22.28,22.36,69400.0,12.5539,12.5933,12.5482,12.5933,69400.0
2009-01-26 13:45:00,22.35,22.37,22.3,22.3,95900.0,12.5877,12.5989,12.5595,12.5595,95900.0
2009-01-26 13:50:00,22.3,22.31,22.19,22.24,108200.0,12.5595,12.5651,12.4976,12.5257,108200.0
2009-01-26 13:55:00,22.24,22.25,22.2,22.21,83500.0,12.5257,12.5313,12.5032,12.5088,83500.0
2009-01-26 14:00:00,22.21,22.22,22.14,22.2,185800.0,12.5088,12.5145,12.4694,12.5032,185800.0
2009-01-26 14:05:00,22.2,22.21,22.15,22.18,137700.0,12.5032,12.5088,12.475,12.4919,137700.0
2009-01-26 14:10:00,22.17,22.18,22.1,22.16,105200.0,12.4863,12.4919,12.4469,12.4807,105200.0
2009-01-26 14:15:00,22.16,22.16,22.09,22.12,191300.0,12.4807,12.4807,12.4412,12.4581,191300.0
2009-01-26 14:20:00,22.13,22.14,22.1,22.12,144300.0,12.4638,12.4694,12.4469,12.4581,144300.0
2009-01-26 14:25:00,22.13,22.14,22.1,22.11,125800.0,12.4638,12.4694,12.4469,12.4525,125800.0
2009-01-26 14:30:00,22.11,22.15,22.1,22.13,154400.0,12.4525,12.475,12.4469,12.4638,154400.0
2009-01-26 14:35:00,22.13,22.17,22.11,22.12,138100.0,12.4638,12.4863,12.4525,12.4581,138100.0
2009-01-26 14:40:00,22.13,22.14,22.1,22.1,150600.0,12.4638,12.4694,12.4469,12.4469,150600.0
2009-01-26 14:45:00,22.1,22.11,22.05,22.1,315100.0,12.4469,12.4525,12.4187,12.4469,315100.0
2009-01-26 14:50:00,22.1,22.1,22.08,22.09,141100.0,12.4469,12.4469,12.4356,12.4412,141100.0
2009-01-26 14:55:00,22.09,22.14,22.06,22.13,237700.0,12.4412,12.4694,12.4243,12.4638,237700.0
2009-01-26 15:00:00,22.13,22.22,22.13,22.14,257400.0,12.4638,12.5145,12.4638,12.4694,257400.0
2009-01-26 15:05:00,22.14,22.25,22.14,22.24,195500.0,12.4694,12.5313,12.4694,12.5257,195500.0
2009-01-26 15:10:00,22.24,22.25,22.2,22.23,163300.0,12.5257,12.5313,12.5032,12.5201,163300.0
2009-01-26 15:15:00,22.23,22.28,22.19,22.28,127300.0,12.5201,12.5482,12.4976,12.5482,127300.0
2009-01-26 15:20:00,22.27,22.3,22.25,22.28,197800.0,12.5426,12.5595,12.5313,12.5482,197800.0
2009-01-26 15:25:00,22.28,22.35,22.27,22.31,216900.0,12.5482,12.5877,12.5426,12.5651,216900.0
2009-01-26 15:30:00,22.31,22.31,22.25,22.29,140600.0,12.5651,12.5651,12.5313,12.5539,140600.0
2009-01-26 15:35:00,22.29,22.32,22.19,22.19,216400.0,12.5539,12.5708,12.4976,12.4976,216400.0
2009-01-26 15:40:00,22.19,22.26,22.17,22.23,332200.0,12.4976,12.537,12.4863,12.5201,332200.0
2009-01-26 15:45:00,22.23,22.34,22.21,22.28,364300.0,12.5201,12.582,12.5088,12.5482,364300.0
2009-01-26 15:50:00,22.29,22.32,22.24,22.31,345400.0,12.5539,12.5708,12.5257,12.5651,345400.0
2009-01-26 15:55:00,22.3,22.32,22.19,22.24,370000.0,12.5595,12.5708,12.4976,12.5257,370000.0
2009-01-27 09:30:00,22.94,23.2,22.82,22.94,939300.0,12.92,13.0664,12.8524,12.92,939300.0
2009-01-27 09:35:00,22.94,22.96,22.77,22.77,630500.0,12.92,12.9312,12.8242,12.8242,630500.0
2009-01-27 09:40:00,22.77,22.88,22.72,22.82,470100.0,12.8242,12.8862,12.7961,12.8524,470100.0
2009-01-27 09:45:00,22.82,22.9,22.75,22.9,283300.0,12.8524,12.8974,12.813,12.8974,283300.0
2009-01-27 09:50:00,22.9,23.01,22.9,22.97,730800.0,12.8974,12.9594,12.8974,12.9369,730800.0
2009-01-27 09:55:00,22.98,23.05,22.89,22.95,520700.0,12.9425,12.9819,12.8918,12.9256,520700.0
2009-01-27 10:00:00,22.95,22.95,22.8,22.89,350800.0,12.9256,12.9256,12.8411,12.8918,350800.0
2009-01-27 10:05:00,22.89,22.96,22.81,22.95,416600.0,12.8918,12.9312,12.8467,12.9256,416600.0
2009-01-27 10:10:00,22.95,23.11,22.93,23.05,618900.0,12.9256,13.0157,12.9143,12.9819,618900.0
2009-01-27 10:15:00,23.04,23.07,23.0,23.04,309500.0,12.9763,12.9932,12.9538,12.9763,309500.0
2009-01-27 10:20:00,23.03,23.25,23.03,23.22,402500.0,12.9707,13.0946,12.9707,13.0777,402500.0
2009-01-27 10:25:00,23.22,23.24,23.15,23.22,237700.0,13.0777,13.0889,13.0382,13.0777,237700.0
2009-01-27 10:30:00,23.22,23.28,23.18,23.27,307000.0,13.0777,13.1115,13.0551,13.1058,307000.0
2009-01-27 10:35:00,23.27,23.31,23.19,23.29,347900.0,13.1058,13.1283,13.0608,13.1171,347900.0
2009-01-27 10:40:00,23.3,23.33,23.23,23.25,552800.0,13.1227,13.1396,13.0833,13.0946,552800.0
2009-01-27 10:45:00,23.25,23.25,23.17,23.22,256200.0,13.0946,13.0946,13.0495,13.0777,256200.0
2009-01-27 10:50:00,23.21,23.22,23.12,23.15,411300.0,13.072,13.0777,13.0213,13.0382,411300.0
2009-01-27 10:55:00,23.15,23.23,23.14,23.19,422700.0,13.0382,13.0833,13.0326,13.0608,422700.0
2009-01-27 11:00:00,23.2,23.26,23.19,23.23,226000.0,13.0664,13.1002,13.0608,13.0833,226000.0
2009-01-27 11:05:00,23.23,23.29,23.2,23.29,313500.0,13.0833,13.1171,13.0664,13.1171,313500.0
2009-01-27 11:10:00,23.29,23.35,23.28,23.34,328000.0,13.1171,13.1509,13.1115,13.1452,328000.0
2009-01-27 11:15:00,23.34,23.35,23.25,23.28,432500.0,13.1452,13.1509,13.0946,13.1115,432500.0
2009-01-27 11:20:00,23.28,23.36,23.22,23.25,556500.0,13.1115,13.1565,13.0777,13.0946,556500.0
2009-01-27 11:25:00,23.25,23.4,23.22,23.34,561300.0,13.0946,13.179,13.0777,13.1452,561300.0
2009-01-27 11:30:00,23.35,23.35,23.3,23.3,508300.0,13.1509,13.1509,13.1227,13.1227,508300.0
2009-01-27 11:35:00,23.3,23.37,23.3,23.36,167200.0,13.1227,13.1621,13.1227,13.1565,167200.0
2009-01-27 11:40:00,23.36,23.44,23.35,23.4,405000.0,13.1565,13.2016,13.1509,13.179,405000.0
2009-01-27 11:45:00,23.41,23.41,23.32,23.32,251700.0,13.1847,13.1847,13.134,13.134,251700.0
2009-01-27 11:50:00,23.32,23.43,23.31,23.42,315600.0,13.134,13.1959,13.1283,13.1903,315600.0
2009-01-27 11:55:00,23.42,23.42,23.37,23.4,143200.0,13.1903,13.1903,13.1621,13.179,143200.0
2009-01-27 12:00:00,23.4,23.45,23.39,23.41,198300.0,13.179,13.2072,13.1734,13.1847,198300.0
2009-01-27 12:05:00,23.41,23.46,23.34,23.4,396500.0,13.1847,13.2128,13.1452,13.179,396500.0
2009-01-27 12:10:00,23.4,23.45,23.36,23.39,210700.0,13.179,13.2072,13.1565,13.1734,210700.0
2009-01-27 12:15:00,23.39,23.42,23.37,23.4,186300.0,13.1734,13.1903,13.1621,13.179,186300.0
2009-01-27 12:20:00,23.4,23.49,23.39,23.47,327300.0,13.179,13.2297,13.1734,13.2185,327300.0
2009-01-27 12:25:00,23.47,23.61,23.47,23.58,236400.0,13.2185,13.2973,13.2185,13.2804,236400.0
2009-01-27 12:30:00,23.58,23.58,23.45,23.45,240700.0,13.2804,13.2804,13.2072,13.2072,240700.0
2009-01-27 12:35:00,23.45,23.52,23.43,23.46,198100.0,13.2072,13.2466,13.1959,13.2128,198100.0
2009-01-27 12:40:00,23.45,23.49,23.39,23.41,339400.0,13.2072,13.2297,13.1734,13.1847,339400.0
2009-01-27 12:45:00,23.42,23.5,23.39,23.5,108700.0,13.1903,13.2354,13.1734,13.2354,108700.0
2009-01-27 12:50:00,23.5,23.5,23.47,23.5,104200.0,13.2354,13.2354,13.2185,13.2354,104200.0
2009-01-27 12:55:00,23.5,23.5,23.43,23.45,128700.0,13.2354,13.2354,13.1959,13.2072,128700.0
2009-01-27 13:00:00,23.45,23.49,23.43,23.43,149800.0,13.2072,13.2297,13.1959,13.1959,149800.0
2009-01-27 13:05:00,23.44,23.44,23.37,23.39,229600.0,13.2016,13.2016,13.1621,13.1734,229600.0
2009-01-27 13:10:00,23.4,23.42,23.38,23.38,238000.0,13.179,13.1903,13.1678,13.1678,238000.0
2009-01-27 13:15:00,23.38,23.4,23.33,23.34,153400.0,13.1678,13.179,13.1396,13.1452,153400.0
2009-01-27 13:20:00,23.34,23.46,23.34,23.45,159500.0,13.1452,13.2128,13.1452,13.2072,159500.0
2009-01-27 13:25:00,23.46,23.5,23.35,23.35,167800.0,13.2128,13.2354,13.1509,13.1509,167800.0
2009-01-27 13:30:00,23.35,23.37,23.32,23.34,127000.0,13.1509,13.1621,13.134,13.1452,127000.0
2009-01-27 13:35:00,23.34,23.41,23.34,23.4,140000.0,13.1452,13.1847,13.1452,13.179,140000.0
2009-01-27 13:40:00,23.41,23.52,23.4,23.51,240900.0,13.1847,13.2466,13.179,13.241,240900.0
2009-01-27 13:45:00,23.52,23.55,23.35,23.35,193900.0,13.2466,13.2635,13.1509,13.1509,193900.0
2009-01-27 13:50:00,23.36,23.4,23.34,23.38,189600.0,13.1565,13.179,13.1452,13.1678,189600.0
2009-01-27 13:55:00,23.37,23.38,23.22,23.22,215400.0,13.1621,13.1678,13.0777,13.0777,215400.0
2009-01-27 14:00:00,23.22,23.28,23.18,23.24,221300.0,13.0777,13.1115,13.0551,13.0889,221300.0
2009-01-27 14:05:00,23.24,23.25,23.12,23.13,266900.0,13.0889,13.0946,13.0213,13.027,266900.0
2009-01-27 14:10:00,23.13,23.14,22.95,22.99,690700.0,13.027,13.0326,12.9256,12.9481,690700.0
2009-01-27 14:15:00,22.99,23.01,22.94,23.0,380300.0,12.9481,12.9594,12.92,12.9538,380300.0
2009-01-27 14:20:00,23.0,23.01,22.9,22.96,574600.0,12.9538,12.9594,12.8974,12.9312,574600.0
2009-01-27 14:25:00,22.94,23.04,22.9,22.92,399200.0,12.92,12.9763,12.8974,12.9087,399200.0
2009-01-27 14:30:00,22.93,23.05,22.89,23.04,188700.0,12.9143,12.9819,12.8918,12.9763,188700.0
2009-01-27 14:35:00,23.05,23.1,23.02,23.04,269000.0,12.9819,13.0101,12.965,12.9763,269000.0
2009-01-27 14:40:00,23.04,23.16,22.97,22.99,330400.0,12.9763,13.0439,12.9369,12.9481,330400.0
2009-01-27 14:45:00,23.0,23.0,22.97,23.0,225000.0,12.9538,12.9538,12.9369,12.9538,225000.0
2009-01-27 14:50:00,23.0,23.09,22.99,23.04,266500.0,12.9538,13.0044,12.9481,12.9763,266500.0
2009-01-27 14:55:00,23.05,23.05,22.98,23.01,180600.0,12.9819,12.9819,12.9425,12.9594,180600.0
2009-01-27 15:00:00,23.0,23.05,22.98,23.0,261700.0,12.9538,12.9819,12.9425,12.9538,261700.0
2009-01-27 15:05:00,23.0,23.03,22.97,23.0,352300.0,12.9538,12.9707,12.9369,12.9538,352300.0
2009-01-27 15:10:00,23.0,23.03,22.95,23.0,262500.0,12.9538,12.9707,12.9256,12.9538,262500.0
2009-01-27 15:15:00,23.0,23.02,22.97,23.01,212500.0,12.9538,12.965,12.9369,12.9594,212500.0
2009-01-27 15:20:00,23.01,23.11,23.0,23.07,300500.0,12.9594,13.0157,12.9538,12.9932,300500.0
2009-01-27 15:25:00,23.07,23.21,23.07,23.16,281700.0,12.9932,13.072,12.9932,13.0439,281700.0
2009-01-27 15:30:00,23.17,23.18,23.07,23.09,431400.0,13.0495,13.0551,12.9932,13.0044,431400.0
2009-01-27 15:35:00,23.09,23.15,23.05,23.15,344400.0,13.0044,13.0382,12.9819,13.0382,344400.0
2009-01-27 15:40:00,23.15,23.2,23.08,23.15,302000.0,13.0382,13.0664,12.9988,13.0382,302000.0
2009-01-27 15:45:00,23.15,23.16,23.12,23.14,167200.0,13.0382,13.0439,13.0213,13.0326,167200.0
2009-01-27 15:50:00,23.14,23.19,23.13,23.18,329600.0,13.0326,13.0608,13.027,13.0551,329600.0
2009-01-27 15:55:00,23.19,23.2,23.12,23.12,641300.0,13.0608,13.0664,13.0213,13.0213,641300.0
2009-01-28 09:30:00,23.6,23.72,22.98,23.05,478600.0,13.2917,13.3593,12.9425,12.9819,478600.0
2009-01-28 09:35:00,23.05,23.12,22.98,23.0,443300.0,12.9819,13.0213,12.9425,12.9538,443300.0
2009-01-28 09:40:00,22.99,23.05,22.94,22.95,330600.0,12.9481,12.9819,12.92,12.9256,330600.0
2009-01-28 09:45:00,22.94,23.02,22.94,22.98,312500.0,12.92,12.965,12.92,12.9425,312500.0
2009-01-28 09:50:00,22.99,23.01,22.89,22.92,389300.0,12.9481,12.9594,12.8918,12.9087,389300.0
2009-01-28 09:55:00,22.92,22.97,22.9,22.9,314100.0,12.9087,12.9369,12.8974,12.8974,314100.0
2009-01-28 10:00:00,22.9,22.94,22.8,22.8,350500.0,12.8974,12.92,12.8411,12.8411,350500.0
2009-01-28 10:05:00,22.8,22.84,22.76,22.77,365500.0,12.8411,12.8636,12.8186,12.8242,365500.0
2009-01-28 10:10:00,22.77,22.81,22.73,22.74,151400.0,12.8242,12.8467,12.8017,12.8073,151400.0
2009-01-28 10:15:00,22.74,22.84,22.71,22.82,119900.0,12.8073,12.8636,12.7904,12.8524,119900.0
2009-01-28 10:20:00,22.82,22.83,22.61,22.61,309600.0,12.8524,12.858,12.7341,12.7341,309600.0
2009-01-28 10:25:00,22.61,22.75,22.59,22.68,439100.0,12.7341,12.813,12.7228,12.7735,439100.0
2009-01-28 10:30:00,22.68,22.8,22.67,22.69,210400.0,12.7735,12.8411,12.7679,12.7792,210400.0
2009-01-28 10:35:00,22.69,22.71,22.68,22.7,210700.0,12.7792,12.7904,12.7735,12.7848,210700.0
2009-01-28 10:40:00,22.7,22.84,22.69,22.81,262900.0,12.7848,12.8636,12.7792,12.8467,262900.0
2009-01-28 10:45:00,22.8,22.83,22.74,22.8,159300.0,12.8411,12.858,12.8073,12.8411,159300.0
2009-01-28 10:50:00,22.8,22.82,22.74,22.8,146000.0,12.8411,12.8524,12.8073,12.8411,146000.0
2009-01-28 10:55:00,22.8,22.8,22.72,22.75,155600.0,12.8411,12.8411,12.7961,12.813,155600.0
2009-01-28 11:00:00,22.75,22.75,22.67,22.68,334200.0,12.813,12.813,12.7679,12.7735,334200.0
2009-01-28 11:05:00,22.68,22.71,22.54,22.6,362000.0,12.7735,12.7904,12.6947,12.7285,362000.0
2009-01-28 11:10:00,22.59,22.6,22.43,22.48,346000.0,12.7228,12.7285,12.6327,12.6609,346000.0
2009-01-28 11:15:00,22.48,22.5,22.43,22.5,181600.0,12.6609,12.6722,12.6327,12.6722,181600.0
2009-01-28 11:20:00,22.5,22.58,22.49,22.54,331400.0,12.6722,12.7172,12.6665,12.6947,331400.0
2009-01-28 11:25:00,22.54,22.55,22.43,22.48,432200.0,12.6947,12.7003,12.6327,12.6609,432200.0
2009-01-28 11:30:00,22.47,22.48,22.36,22.39,149200.0,12.6553,12.6609,12.5933,12.6102,149200.0
2009-01-28 11:35:00,22.38,22.44,22.37,22.41,226500.0,12.6046,12.6384,12.5989,12.6215,226500.0
2009-01-28 11:40:00,22.41,22.5,22.41,22.49,447200.0,12.6215,12.6722,12.6215,12.6665,447200.0
2009-01-28 11:45:00,22.49,22.51,22.48,22.48,491600.0,12.6665,12.6778,12.6609,12.6609,491600.0
2009-01-28 11:50:00,22.49,22.52,22.42,22.42,183700.0,12.6665,12.6834,12.6271,12.6271,183700.0
2009-01-28 11:55:00,22.43,22.45,22.41,22.43,169900.0,12.6327,12.644,12.6215,12.6327,169900.0
2009-01-28 12:00:00,22.44,22.51,22.42,22.49,165500.0,12.6384,12.6778,12.6271,12.6665,165500.0
2009-01-28 12:05:00,22.49,22.56,22.49,22.5,509500.0,12.6665,12.7059,12.6665,12.6722,509500.0
2009-01-28 12:10:00,22.5,22.51,22.49,22.5,135000.0,12.6722,12.6778,12.6665,12.6722,135000.0
2009-01-28 12:15:00,22.5,22.51,22.49,22.5,66300.0,12.6722,12.6778,12.6665,12.6722,66300.0
2009-01-28 12:20:00,22.49,22.49,22.38,22.41,192400.0,12.6665,12.6665,12.6046,12.6215,192400.0
2009-01-28 12:25:00,22.41,22.42,22.38,22.4,81100.0,12.6215,12.6271,12.6046,12.6158,81100.0
2009-01-28 12:30:00,22.4,22.41,22.39,22.41,68700.0,12.6158,12.6215,12.6102,12.6215,68700.0
2009-01-28 12:35:00,22.41,22.46,22.4,22.45,102800.0,12.6215,12.6496,12.6158,12.644,102800.0
2009-01-28 12:40:00,22.44,22.45,22.39,22.41,70100.0,12.6384,12.644,12.6102,12.6215,70100.0
2009-01-28 12:45:00,22.41,22.47,22.4,22.45,86700.0,12.6215,12.6553,12.6158,12.644,86700.0
2009-01-28 12:50:00,22.46,22.49,22.44,22.49,167700.0,12.6496,12.6665,12.6384,12.6665,167700.0
2009-01-28 12:55:00,22.49,22.53,22.48,22.5,173200.0,12.6665,12.689,12.6609,12.6722,173200.0
2009-01-28 13:00:00,22.5,22.51,22.48,22.5,124900.0,12.6722,12.6778,12.6609,12.6722,124900.0
2009-01-28 13:05:00,22.5,22.51,22.49,22.5,165400.0,12.6722,12.6778,12.6665,12.6722,165400.0
2009-01-28 13:10:00,22.49,22.5,22.48,22.48,118800.0,12.6665,12.6722,12.6609,12.6609,118800.0
2009-01-28 13:15:00,22.49,22.49,22.31,22.32,315700.0,12.6665,12.6665,12.5651,12.5708,315700.0
2009-01-28 13:20:00,22.32,22.34,22.29,22.34,247500.0,12.5708,12.582,12.5539,12.582,247500.0
2009-01-28 13:25:00,22.34,22.38,22.31,22.38,342600.0,12.582,12.6046,12.5651,12.6046,342600.0
2009-01-28 13:30:00,22.37,22.42,22.36,22.41,226900.0,12.5989,12.6271,12.5933,12.6215,226900.0
2009-01-28 13:35:00,22.41,22.42,22.36,22.37,142200.0,12.6215,12.6271,12.5933,12.5989,142200.0
2009-01-28 13:40:00,22.37,22.41,22.36,22.39,143200.0,12.5989,12.6215,12.5933,12.6102,143200.0
2009-01-28 13:45:00,22.4,22.45,22.4,22.43,167400.0,12.6158,12.644,12.6158,12.6327,167400.0
2009-01-28 13:50:00,22.43,22.45,22.38,22.4,184300.0,12.6327,12.644,12.6046,12.6158,184300.0
2009-01-28 13:55:00,22.4,22.4,22.35,22.38,103500.0,12.6158,12.6158,12.5877,12.6046,103500.0
2009-01-28 14:00:00,22.37,22.45,22.37,22.44,175400.0,12.5989,12.644,12.5989,12.6384,175400.0
2009-01-28 14:05:00,22.44,22.46,22.42,22.42,143700.0,12.6384,12.6496,12.6271,12.6271,143700.0
2009-01-28 14:10:00,22.42,22.49,22.42,22.47,183100.0,12.6271,12.6665,12.6271,12.6553,183100.0
2009-01-28 14:15:00,22.47,22.49,22.37,22.44,204700.0,12.6553,12.6665,12.5989,12.6384,204700.0
2009-01-28 14:20:00,22.44,22.48,22.34,22.36,291600.0,12.6384,12.6609,12.582,12.5933,291600.0
2009-01-28 14:25:00,22.36,22.47,22.36,22.46,302800.0,12.5933,12.6553,12.5933,12.6496,302800.0
2009-01-28 14:30:00,22.46,22.48,22.38,22.42,292900.0,12.6496,12.6609,12.6046,12.6271,292900.0
2009-01-28 14:35:00,22.42,22.42,22.34,22.42,306600.0,12.6271,12.6271,12.582,12.6271,306600.0
2009-01-28 14:40:00,22.42,22.42,22.28,22.36,269100.0,12.6271,12.6271,12.5482,12.5933,269100.0
2009-01-28 14:45:00,22.36,22.41,22.32,22.37,131700.0,12.5933,12.6215,12.5708,12.5989,131700.0
2009-01-28 14:50:00,22.37,22.4,22.36,22.39,81700.0,12.5989,12.6158,12.5933,12.6102,81700.0
2009-01-28 14:55:00,22.39,22.45,22.35,22.44,209800.0,12.6102,12.644,12.5877,12.6384,209800.0
2009-01-28 15:00:00,22.44,22.45,22.33,22.35,414800.0,12.6384,12.644,12.5764,12.5877,414800.0
2009-01-28 15:05:00,22.35,22.35,22.22,22.26,338600.0,12.5877,12.5877,12.5145,12.537,338600.0
2009-01-28 15:10:00,22.27,22.29,22.24,22.26,201900.0,12.5426,12.5539,12.5257,12.537,201900.0
2009-01-28 15:15:00,22.27,22.34,22.26,22.33,184800.0,12.5426,12.582,12.537,12.5764,184800.0
2009-01-28 15:20:00,22.34,22.36,22.29,22.33,235200.0,12.582,12.5933,12.5539,12.5764,235200.0
2009-01-28 15:25:00,22.33,22.33,22.25,22.27,230600.0,12.5764,12.5764,12.5313,12.5426,230600.0
2009-01-28 15:30:00,22.27,22.3,22.25,22.3,349300.0,12.5426,12.5595,12.5313,12.5595,349300.0
2009-01-28 15:35:00,22.3,22.36,22.29,22.31,472500.0,12.5595,12.5933,12.5539,12.5651,472500.0
2009-01-28 15:40:00,22.31,22.37,22.21,22.24,1030400.0,12.5651,12.5989,12.5088,12.5257,1030400.0
2009-01-28 15:45:00,22.24,22.37,22.24,22.35,462300.0,12.5257,12.5989,12.5257,12.5877,462300.0
2009-01-28 15:50:00,22.34,22.37,22.31,22.34,630200.0,12.582,12.5989,12.5651,12.582,630200.0
2009-01-28 15:55:00,22.34,22.4,22.29,22.36,898000.0,12.582,12.6158,12.5539,12.5933,898000.0
2009-01-29 09:30:00,22.5,22.5,22.14,22.19,499000.0,12.6722,12.6722,12.4694,12.4976,499000.0
2009-01-29 09:35:00,22.19,22.19,22.03,22.09,343700.0,12.4976,12.4976,12.4074,12.4412,343700.0
2009-01-29 09:40:00,22.09,22.11,21.97,22.03,244800.0,12.4412,12.4525,12.3737,12.4074,244800.0
2009-01-29 09:45:00,22.02,22.05,21.99,21.99,200100.0,12.4018,12.4187,12.3849,12.3849,200100.0
2009-01-29 09:50:00,22.0,22.0,21.92,21.97,227200.0,12.3905,12.3905,12.3455,12.3737,227200.0
2009-01-29 09:55:00,21.97,22.0,21.94,21.98,150600.0,12.3737,12.3905,12.3568,12.3793,150600.0
2009-01-29 10:00:00,21.97,21.97,21.9,21.92,225500.0,12.3737,12.3737,12.3342,12.3455,225500.0
2009-01-29 10:05:00,21.91,21.94,21.77,21.78,421800.0,12.3399,12.3568,12.261,12.2666,421800.0
2009-01-29 10:10:00,21.78,21.82,21.75,21.81,238900.0,12.2666,12.2892,12.2497,12.2835,238900.0
2009-01-29 10:15:00,21.81,21.81,21.78,21.79,187500.0,12.2835,12.2835,12.2666,12.2723,187500.0
2009-01-29 10:20:00,21.79,21.83,21.71,21.73,357700.0,12.2723,12.2948,12.2272,12.2385,357700.0
2009-01-29 10:25:00,21.73,21.75,21.71,21.73,151300.0,12.2385,12.2497,12.2272,12.2385,151300.0
2009-01-29 10:30:00,21.72,21.81,21.7,21.8,284300.0,12.2328,12.2835,12.2216,12.2779,284300.0
2009-01-29 10:35:00,21.8,21.83,21.77,21.81,246500.0,12.2779,12.2948,12.261,12.2835,246500.0
2009-01-29 10:40:00,21.81,21.85,21.81,21.83,160000.0,12.2835,12.3061,12.2835,12.2948,160000.0
2009-01-29 10:45:00,21.84,21.86,21.8,21.84,126600.0,12.3004,12.3117,12.2779,12.3004,126600.0
2009-01-29 10:50:00,21.84,21.89,21.83,21.88,120900.0,12.3004,12.3286,12.2948,12.323,120900.0
2009-01-29 10:55:00,21.88,21.94,21.88,21.91,184900.0,12.323,12.3568,12.323,12.3399,184900.0
2009-01-29 11:00:00,21.9,21.92,21.88,21.88,159000.0,12.3342,12.3455,12.323,12.323,159000.0
2009-01-29 11:05:00,21.88,21.89,21.85,21.86,124700.0,12.323,12.3286,12.3061,12.3117,124700.0
2009-01-29 11:10:00,21.86,21.91,21.86,21.9,96300.0,12.3117,12.3399,12.3117,12.3342,96300.0
2009-01-29 11:15:00,21.9,21.93,21.89,21.9,134500.0,12.3342,12.3511,12.3286,12.3342,134500.0
2009-01-29 11:20:00,21.9,21.94,21.89,21.93,72900.0,12.3342,12.3568,12.3286,12.3511,72900.0
2009-01-29 11:25:00,21.93,21.94,21.92,21.93,136200.0,12.3511,12.3568,12.3455,12.3511,136200.0
2009-01-29 11:30:00,21.92,21.93,21.87,21.88,195500.0,12.3455,12.3511,12.3173,12.323,195500.0
2009-01-29 11:35:00,21.88,21.9,21.88,21.88,93100.0,12.323,12.3342,12.323,12.323,93100.0
2009-01-29 11:40:00,21.88,21.91,21.88,21.89,47200.0,12.323,12.3399,12.323,12.3286,47200.0
2009-01-29 11:45:00,21.89,21.9,21.87,21.87,69800.0,12.3286,12.3342,12.3173,12.3173,69800.0
2009-01-29 11:50:00,21.88,21.9,21.87,21.89,79900.0,12.323,12.3342,12.3173,12.3286,79900.0
2009-01-29 11:55:00,21.89,21.92,21.89,21.91,112700.0,12.3286,12.3455,12.3286,12.3399,112700.0
2009-01-29 12:00:00,21.91,21.94,21.9,21.9,182800.0,12.3399,12.3568,12.3342,12.3342,182800.0
2009-01-29 12:05:00,21.9,21.92,21.9,21.91,54400.0,12.3342,12.3455,12.3342,12.3399,54400.0
2009-01-29 12:10:00,21.91,21.97,21.91,21.96,148300.0,12.3399,12.3737,12.3399,12.368,148300.0
2009-01-29 12:15:00,21.95,21.96,21.95,21.96,92400.0,12.3624,12.368,12.3624,12.368,92400.0
2009-01-29 12:20:00,21.96,21.96,21.94,21.95,154200.0,12.368,12.368,12.3568,12.3624,154200.0
2009-01-29 12:25:00,21.95,21.95,21.94,21.95,158600.0,12.3624,12.3624,12.3568,12.3624,158600.0
2009-01-29 12:30:00,21.95,21.95,21.89,21.91,310000.0,12.3624,12.3624,12.3286,12.3399,310000.0
2009-01-29 12:35:00,21.91,21.94,21.87,21.87,78400.0,12.3399,12.3568,12.3173,12.3173,78400.0
2009-01-29 12:40:00,21.87,21.88,21.82,21.82,87700.0,12.3173,12.323,12.2892,12.2892,87700.0
2009-01-29 12:45:00,21.82,21.86,21.82,21.85,96600.0,12.2892,12.3117,12.2892,12.3061,96600.0
2009-01-29 12:50:00,21.85,21.86,21.84,21.84,180200.0,12.3061,12.3117,12.3004,12.3004,180200.0
2009-01-29 12:55:00,21.83,21.84,21.77,21.79,122900.0,12.2948,12.3004,12.261,12.2723,122900.0
2009-01-29 13:00:00,21.78,21.79,21.74,21.76,84900.0,12.2666,12.2723,12.2441,12.2554,84900.0
2009-01-29 13:05:00,21.76,21.79,21.75,21.77,80500.0,12.2554,12.2723,12.2497,12.261,80500.0
2009-01-29 13:10:00,21.77,21.79,21.77,21.77,74500.0,12.261,12.2723,12.261,12.261,74500.0
2009-01-29 13:15:00,21.77,21.78,21.77,21.77,45600.0,12.261,12.2666,12.261,12.261,45600.0
2009-01-29 13:20:00,21.77,21.79,21.71,21.71,185300.0,12.261,12.2723,12.2272,12.2272,185300.0
2009-01-29 13:25:00,21.71,21.76,21.71,21.75,67900.0,12.2272,12.2554,12.2272,12.2497,67900.0
2009-01-29 13:30:00,21.75,21.76,21.69,21.7,173000.0,12.2497,12.2554,12.216,12.2216,173000.0
2009-01-29 13:35:00,21.69,21.69,21.63,21.63,139100.0,12.216,12.216,12.1822,12.1822,139100.0
2009-01-29 13:40:00,21.63,21.7,21.63,21.67,125200.0,12.1822,12.2216,12.1822,12.2047,125200.0
2009-01-29 13:45:00,21.67,21.68,21.66,21.67,132800.0,12.2047,12.2103,12.1991,12.2047,132800.0
2009-01-29 13:50:00,21.67,21.69,21.61,21.64,152400.0,12.2047,12.216,12.1709,12.1878,152400.0
2009-01-29 13:55:00,21.64,21.71,21.63,21.7,250200.0,12.1878,12.2272,12.1822,12.2216,250200.0
2009-01-29 14:00:00,21.7,21.73,21.69,21.71,67900.0,12.2216,12.2385,12.216,12.2272,67900.0
2009-01-29 14:05:00,21.71,21.77,21.7,21.76,93800.0,12.2272,12.261,12.2216,12.2554,93800.0
2009-01-29 14:10:00,21.76,21.77,21.74,21.77,56000.0,12.2554,12.261,12.2441,12.261,56000.0
2009-01-29 14:15:00,21.76,21.82,21.75,21.82,147900.0,12.2554,12.2892,12.2497,12.2892,147900.0
2009-01-29 14:20:00,21.82,21.84,21.81,21.83,67700.0,12.2892,12.3004,12.2835,12.2948,67700.0
2009-01-29 14:25:00,21.83,21.89,21.82,21.88,76100.0,12.2948,12.3286,12.2892,12.323,76100.0
2009-01-29 14:30:00,21.88,21.9,21.85,21.86,117300.0,12.323,12.3342,12.3061,12.3117,117300.0
2009-01-29 14:35:00,21.86,21.87,21.82,21.83,85300.0,12.3117,12.3173,12.2892,12.2948,85300.0
2009-01-29 14:40:00,21.83,21.93,21.82,21.92,126400.0,12.2948,12.3511,12.2892,12.3455,126400.0
2009-01-29 14:45:00,21.92,21.92,21.89,21.91,75600.0,12.3455,12.3455,12.3286,12.3399,75600.0
2009-01-29 14:50:00,21.91,21.95,21.9,21.94,92000.0,12.3399,12.3624,12.3342,12.3568,92000.0
2009-01-29 14:55:00,21.94,21.96,21.93,21.93,265500.0,12.3568,12.368,12.3511,12.3511,265500.0
2009-01-29 15:00:00,21.92,22.02,21.92,22.02,163200.0,12.3455,12.4018,12.3455,12.4018,163200.0
2009-01-29 15:05:00,22.02,22.02,21.97,21.98,107300.0,12.4018,12.4018,12.3737,12.3793,107300.0
2009-01-29 15:10:00,21.98,21.98,21.93,21.97,138100.0,12.3793,12.3793,12.3511,12.3737,138100.0
2009-01-29 15:15:00,21.97,21.99,21.96,21.98,81400.0,12.3737,12.3849,12.368,12.3793,81400.0
2009-01-29 15:20:00,21.98,21.98,21.88,21.91,165700.0,12.3793,12.3793,12.323,12.3399,165700.0
2009-01-29 15:25:00,21.91,21.92,21.88,21.9,63300.0,12.3399,12.3455,12.323,12.3342,63300.0
2009-01-29 15:30:00,21.9,21.9,21.77,21.78,183100.0,12.3342,12.3342,12.261,12.2666,183100.0
2009-01-29 15:35:00,21.77,21.79,21.76,21.76,176600.0,12.261,12.2723,12.2554,12.2554,176600.0
2009-01-29 15:40:00,21.76,21.82,21.75,21.79,288300.0,12.2554,12.2892,12.2497,12.2723,288300.0
2009-01-29 15:45:00,21.79,21.79,21.73,21.73,267000.0,12.2723,12.2723,12.2385,12.2385,267000.0
2009-01-29 15:50:00,21.73,21.81,21.73,21.81,480400.0,12.2385,12.2835,12.2385,12.2835,480400.0
2009-01-29 15:55:00,21.8,21.84,21.79,21.82,565300.0,12.2779,12.3004,12.2723,12.2892,565300.0
2009-01-30 09:30:00,21.78,21.95,21.67,21.85,344500.0,12.2666,12.3624,12.2047,12.3061,344500.0
2009-01-30 09:35:00,21.85,21.87,21.8,21.82,301900.0,12.3061,12.3173,12.2779,12.2892,301900.0
2009-01-30 09:40:00,21.82,21.94,21.81,21.83,204800.0,12.2892,12.3568,12.2835,12.2948,204800.0
2009-01-30 09:45:00,21.83,21.85,21.82,21.83,161900.0,12.2948,12.3061,12.2892,12.2948,161900.0
2009-01-30 09:50:00,21.83,21.85,21.82,21.82,213200.0,12.2948,12.3061,12.2892,12.2892,213200.0
2009-01-30 09:55:00,21.82,21.83,21.75,21.77,249000.0,12.2892,12.2948,12.2497,12.261,249000.0
2009-01-30 10:00:00,21.77,21.79,21.73,21.75,195500.0,12.261,12.2723,12.2385,12.2497,195500.0
2009-01-30 10:05:00,21.74,21.75,21.7,21.7,557900.0,12.2441,12.2497,12.2216,12.2216,557900.0
2009-01-30 10:10:00,21.7,21.7,21.61,21.62,156200.0,12.2216,12.2216,12.1709,12.1765,156200.0
2009-01-30 10:15:00,21.62,21.66,21.6,21.62,210800.0,12.1765,12.1991,12.1653,12.1765,210800.0
2009-01-30 10:20:00,21.62,21.64,21.57,21.6,139400.0,12.1765,12.1878,12.1484,12.1653,139400.0
2009-01-30 10:25:00,21.6,21.64,21.52,21.52,254700.0,12.1653,12.1878,12.1202,12.1202,254700.0
2009-01-30 10:30:00,21.53,21.53,21.47,21.48,172700.0,12.1258,12.1258,12.092,12.0977,172700.0
2009-01-30 10:35:00,21.48,21.49,21.46,21.48,132300.0,12.0977,12.1033,12.0864,12.0977,132300.0
2009-01-30 10:40:00,21.48,21.51,21.46,21.48,145000.0,12.0977,12.1146,12.0864,12.0977,145000.0
2009-01-30 10:45:00,21.49,21.51,21.48,21.51,130700.0,12.1033,12.1146,12.0977,12.1146,130700.0
2009-01-30 10:50:00,21.51,21.51,21.46,21.49,116000.0,12.1146,12.1146,12.0864,12.1033,116000.0
2009-01-30 10:55:00,21.49,21.52,21.48,21.5,83200.0,12.1033,12.1202,12.0977,12.1089,83200.0
2009-01-30 11:00:00,21.51,21.55,21.5,21.51,144200.0,12.1146,12.1371,12.1089,12.1146,144200.0
2009-01-30 11:05:00,21.51,21.52,21.49,21.51,127900.0,12.1146,12.1202,12.1033,12.1146,127900.0
2009-01-30 11:10:00,21.5,21.51,21.46,21.49,114400.0,12.1089,12.1146,12.0864,12.1033,114400.0
2009-01-30 11:15:00,21.49,21.51,21.47,21.48,143300.0,12.1033,12.1146,12.092,12.0977,143300.0
2009-01-30 11:20:00,21.47,21.48,21.42,21.43,54300.0,12.092,12.0977,12.0639,12.0695,54300.0
2009-01-30 11:25:00,21.43,21.44,21.34,21.35,291000.0,12.0695,12.0752,12.0188,12.0245,291000.0
2009-01-30 11:30:00,21.35,21.38,21.31,21.37,191200.0,12.0245,12.0414,12.0019,12.0357,191200.0
2009-01-30 11:35:00,21.38,21.41,21.37,21.39,98100.0,12.0414,12.0583,12.0357,12.047,98100.0
2009-01-30 11:40:00,21.39,21.43,21.39,21.4,161300.0,12.047,12.0695,12.047,12.0526,161300.0
2009-01-30 11:45:00,21.4,21.41,21.38,21.41,193700.0,12.0526,12.0583,12.0414,12.0583,193700.0
2009-01-30 11:50:00,21.4,21.46,21.4,21.46,41900.0,12.0526,12.0864,12.0526,12.0864,41900.0
2009-01-30 11:55:00,21.47,21.47,21.42,21.43,111900.0,12.092,12.092,12.0639,12.0695,111900.0
2009-01-30 12:00:00,21.43,21.45,21.41,21.41,102600.0,12.0695,12.0808,12.0583,12.0583,102600.0
2009-01-30 12:05:00,21.42,21.45,21.4,21.45,48700.0,12.0639,12.0808,12.0526,12.0808,48700.0
2009-01-30 12:10:00,21.45,21.56,21.44,21.55,123400.0,12.0808,12.1427,12.0752,12.1371,123400.0
2009-01-30 12:15:00,21.55,21.6,21.53,21.57,208700.0,12.1371,12.1653,12.1258,12.1484,208700.0
2009-01-30 12:20:00,21.58,21.61,21.57,21.61,103500.0,12.154,12.1709,12.1484,12.1709,103500.0
2009-01-30 12:25:00,21.6,21.64,21.59,21.59,178400.0,12.1653,12.1878,12.1596,12.1596,178400.0
2009-01-30 12:30:00,21.6,21.62,21.58,21.62,94000.0,12.1653,12.1765,12.154,12.1765,94000.0
2009-01-30 12:35:00,21.61,21.62,21.59,21.6,42400.0,12.1709,12.1765,12.1596,12.1653,42400.0
2009-01-30 12:40:00,21.6,21.6,21.58,21.58,75700.0,12.1653,12.1653,12.154,12.154,75700.0
2009-01-30 12:45:00,21.59,21.67,21.59,21.66,84800.0,12.1596,12.2047,12.1596,12.1991,84800.0
2009-01-30 12:50:00,21.66,21.66,21.64,21.65,77500.0,12.1991,12.1991,12.1878,12.1934,77500.0
2009-01-30 12:55:00,21.65,21.68,21.65,21.66,87900.0,12.1934,12.2103,12.1934,12.1991,87900.0
2009-01-30 13:00:00,21.66,21.72,21.66,21.71,121900.0,12.1991,12.2328,12.1991,12.2272,121900.0
2009-01-30 13:05:00,21.71,21.76,21.7,21.74,128300.0,12.2272,12.2554,12.2216,12.2441,128300.0
2009-01-30 13:10:00,21.74,21.74,21.69,21.71,70600.0,12.2441,12.2441,12.216,12.2272,70600.0
2009-01-30 13:15:00,21.7,21.71,21.66,21.7,124100.0,12.2216,12.2272,12.1991,12.2216,124100.0
2009-01-30 13:20:00,21.69,21.71,21.69,21.69,44100.0,12.216,12.2272,12.216,12.216,44100.0
2009-01-30 13:25:00,21.69,21.69,21.55,21.6,170700.0,12.216,12.216,12.1371,12.1653,170700.0
2009-01-30 13:30:00,21.6,21.61,21.5,21.55,149800.0,12.1653,12.1709,12.1089,12.1371,149800.0
2009-01-30 13:35:00,21.55,21.56,21.45,21.45,97200.0,12.1371,12.1427,12.0808,12.0808,97200.0
2009-01-30 13:40:00,21.46,21.46,21.36,21.38,236000.0,12.0864,12.0864,12.0301,12.0414,236000.0
2009-01-30 13:45:00,21.38,21.45,21.36,21.43,148400.0,12.0414,12.0808,12.0301,12.0695,148400.0
2009-01-30 13:50:00,21.43,21.49,21.41,21.44,82800.0,12.0695,12.1033,12.0583,12.0752,82800.0
2009-01-30 13:55:00,21.44,21.53,21.42,21.5,108700.0,12.0752,12.1258,12.0639,12.1089,108700.0
2009-01-30 14:00:00,21.49,21.57,21.49,21.56,110100.0,12.1033,12.1484,12.1033,12.1427,110100.0
2009-01-30 14:05:00,21.56,21.59,21.51,21.53,76400.0,12.1427,12.1596,12.1146,12.1258,76400.0
2009-01-30 14:10:00,21.53,21.57,21.51,21.55,74100.0,12.1258,12.1484,12.1146,12.1371,74100.0
2009-01-30 14:15:00,21.56,21.56,21.52,21.56,65600.0,12.1427,12.1427,12.1202,12.1427,65600.0
2009-01-30 14:20:00,21.56,21.57,21.51,21.53,100800.0,12.1427,12.1484,12.1146,12.1258,100800.0
2009-01-30 14:25:00,21.53,21.58,21.52,21.53,200500.0,12.1258,12.154,12.1202,12.1258,200500.0
2009-01-30 14:30:00,21.53,21.58,21.51,21.53,152500.0,12.1258,12.154,12.1146,12.1258,152500.0
2009-01-30 14:35:00,21.53,21.58,21.52,21.55,48100.0,12.1258,12.154,12.1202,12.1371,48100.0
2009-01-30 14:40:00,21.54,21.55,21.5,21.5,75500.0,12.1315,12.1371,12.1089,12.1089,75500.0
2009-01-30 14:45:00,21.5,21.5,21.45,21.48,144600.0,12.1089,12.1089,12.0808,12.0977,144600.0
2009-01-30 14:50:00,21.48,21.49,21.39,21.39,192400.0,12.0977,12.1033,12.047,12.047,192400.0
2009-01-30 14:55:00,21.39,21.48,21.39,21.45,133800.0,12.047,12.0977,12.047,12.0808,133800.0
2009-01-30 15:00:00,21.46,21.53,21.45,21.46,209500.0,12.0864,12.1258,12.0808,12.0864,209500.0
2009-01-30 15:05:00,21.45,21.51,21.44,21.46,116100.0,12.0808,12.1146,12.0752,12.0864,116100.0
2009-01-30 15:10:00,21.46,21.56,21.45,21.53,137700.0,12.0864,12.1427,12.0808,12.1258,137700.0
2009-01-30 15:15:00,21.52,21.56,21.44,21.44,172600.0,12.1202,12.1427,12.0752,12.0752,172600.0
2009-01-30 15:20:00,21.43,21.44,21.37,21.38,161600.0,12.0695,12.0752,12.0357,12.0414,161600.0
2009-01-30 15:25:00,21.38,21.43,21.33,21.33,173300.0,12.0414,12.0695,12.0132,12.0132,173300.0
2009-01-30 15:30:00,21.33,21.34,21.25,21.31,294600.0,12.0132,12.0188,11.9681,12.0019,294600.0
2009-01-30 15:35:00,21.31,21.37,21.28,21.32,368500.0,12.0019,12.0357,11.985,12.0076,368500.0
2009-01-30 15:40:00,21.32,21.44,21.32,21.42,428600.0,12.0076,12.0752,12.0076,12.0639,428600.0
2009-01-30 15:45:00,21.42,21.5,21.4,21.42,311400.0,12.0639,12.1089,12.0526,12.0639,311400.0
2009-01-30 15:50:00,21.42,21.44,21.38,21.39,349900.0,12.0639,12.0752,12.0414,12.047,349900.0
2009-01-30 15:55:00,21.39,21.41,21.3,21.41,755900.0,12.047,12.0583,11.9963,12.0583,755900.0
2009-02-02 09:30:00,21.5,22.0,21.33,21.74,552000.0,12.1089,12.3905,12.0132,12.2441,552000.0
2009-02-02 09:35:00,21.75,21.75,21.59,21.7,319200.0,12.2497,12.2497,12.1596,12.2216,319200.0
2009-02-02 09:40:00,21.71,21.81,21.68,21.8,279400.0,12.2272,12.2835,12.2103,12.2779,279400.0
2009-02-02 09:45:00,21.8,21.82,21.72,21.76,253400.0,12.2779,12.2892,12.2328,12.2554,253400.0
2009-02-02 09:50:00,21.76,21.86,21.76,21.81,244900.0,12.2554,12.3117,12.2554,12.2835,244900.0
2009-02-02 09:55:00,21.82,21.96,21.81,21.91,530100.0,12.2892,12.368,12.2835,12.3399,530100.0
2009-02-02 10:00:00,21.9,21.99,21.88,21.9,441400.0,12.3342,12.3849,12.323,12.3342,441400.0
2009-02-02 10:05:00,21.9,22.02,21.87,22.02,424200.0,12.3342,12.4018,12.3173,12.4018,424200.0
2009-02-02 10:10:00,22.02,22.08,22.0,22.05,309300.0,12.4018,12.4356,12.3905,12.4187,309300.0
2009-02-02 10:15:00,22.06,22.08,22.0,22.08,542200.0,12.4243,12.4356,12.3905,12.4356,542200.0
2009-02-02 10:20:00,22.07,22.11,22.05,22.09,213600.0,12.43,12.4525,12.4187,12.4412,213600.0
2009-02-02 10:25:00,22.08,22.09,22.02,22.03,133500.0,12.4356,12.4412,12.4018,12.4074,133500.0
2009-02-02 10:30:00,22.02,22.03,21.98,22.01,184400.0,12.4018,12.4074,12.3793,12.3962,184400.0
2009-02-02 10:35:00,22.01,22.07,22.0,22.05,152400.0,12.3962,12.43,12.3905,12.4187,152400.0
2009-02-02 10:40:00,22.05,22.05,22.01,22.01,110100.0,12.4187,12.4187,12.3962,12.3962,110100.0
2009-02-02 10:45:00,22.01,22.03,21.98,22.02,542200.0,12.3962,12.4074,12.3793,12.4018,542200.0
2009-02-02 10:50:00,22.03,22.09,22.02,22.09,137700.0,12.4074,12.4412,12.4018,12.4412,137700.0
2009-02-02 10:55:00,22.1,22.1,22.07,22.09,187100.0,12.4469,12.4469,12.43,12.4412,187100.0
2009-02-02 11:00:00,22.09,22.09,22.04,22.07,142400.0,12.4412,12.4412,12.4131,12.43,142400.0
2009-02-02 11:05:00,22.07,22.09,22.06,22.09,112300.0,12.43,12.4412,12.4243,12.4412,112300.0
2009-02-02 11:10:00,22.09,22.16,22.08,22.11,255600.0,12.4412,12.4807,12.4356,12.4525,255600.0
2009-02-02 11:15:00,22.12,22.12,22.11,22.12,96600.0,12.4581,12.4581,12.4525,12.4581,96600.0
2009-02-02 11:20:00,22.12,22.2,22.11,22.18,261300.0,12.4581,12.5032,12.4525,12.4919,261300.0
2009-02-02 11:25:00,22.18,22.21,22.16,22.18,141000.0,12.4919,12.5088,12.4807,12.4919,141000.0
2009-02-02 11:30:00,22.18,22.28,22.17,22.27,239900.0,12.4919,12.5482,12.4863,12.5426,239900.0
2009-02-02 11:35:00,22.27,22.29,22.25,22.28,170000.0,12.5426,12.5539,12.5313,12.5482,170000.0
2009-02-02 11:40:00,22.28,22.32,22.26,22.32,105000.0,12.5482,12.5708,12.537,12.5708,105000.0
2009-02-02 11:45:00,22.32,22.38,22.3,22.37,241100.0,12.5708,12.6046,12.5595,12.5989,241100.0
2009-02-02 11:50:00,22.37,22.4,22.34,22.38,150200.0,12.5989,12.6158,12.582,12.6046,150200.0
2009-02-02 11:55:00,22.37,22.4,22.36,22.38,110300.0,12.5989,12.6158,12.5933,12.6046,110300.0
2009-02-02 12:00:00,22.39,22.46,22.38,22.45,332600.0,12.6102,12.6496,12.6046,12.644,332600.0
2009-02-02 12:05:00,22.45,22.5,22.4,22.5,369900.0,12.644,12.6722,12.6158,12.6722,369900.0
2009-02-02 12:10:00,22.5,22.56,22.49,22.56,289900.0,12.6722,12.7059,12.6665,12.7059,289900.0
2009-02-02 12:15:00,22.55,22.58,22.53,22.57,242400.0,12.7003,12.7172,12.689,12.7116,242400.0
2009-02-02 12:20:00,22.57,22.62,22.57,22.62,307400.0,12.7116,12.7397,12.7116,12.7397,307400.0
2009-02-02 12:25:00,22.62,22.67,22.61,22.65,218500.0,12.7397,12.7679,12.7341,12.7566,218500.0
2009-02-02 12:30:00,22.66,22.72,22.63,22.64,251700.0,12.7623,12.7961,12.7454,12.751,251700.0
2009-02-02 12:35:00,22.64,22.69,22.63,22.68,116700.0,12.751,12.7792,12.7454,12.7735,116700.0
2009-02-02 12:40:00,22.68,22.75,22.68,22.74,423700.0,12.7735,12.813,12.7735,12.8073,423700.0
2009-02-02 12:45:00,22.74,22.79,22.67,22.67,770200.0,12.8073,12.8355,12.7679,12.7679,770200.0
2009-02-02 12:50:00,22.67,22.68,22.51,22.52,489700.0,12.7679,12.7735,12.6778,12.6834,489700.0
2009-02-02 12:55:00,22.52,22.61,22.51,22.53,321900.0,12.6834,12.7341,12.6778,12.689,321900.0
2009-02-02 13:00:00,22.54,22.58,22.48,22.58,373000.0,12.6947,12.7172,12.6609,12.7172,373000.0
2009-02-02 13:05:00,22.58,22.65,22.57,22.63,150100.0,12.7172,12.7566,12.7116,12.7454,150100.0
2009-02-02 13:10:00,22.64,22.64,22.55,22.55,149800.0,12.751,12.751,12.7003,12.7003,149800.0
2009-02-02 13:15:00,22.55,22.56,22.46,22.46,368500.0,12.7003,12.7059,12.6496,12.6496,368500.0
2009-02-02 13:20:00,22.46,22.51,22.37,22.38,911500.0,12.6496,12.6778,12.5989,12.6046,911500.0
2009-02-02 13:25:00,22.38,22.38,22.36,22.38,133500.0,12.6046,12.6046,12.5933,12.6046,133500.0
2009-02-02 13:30:00,22.38,22.4,22.34,22.4,265400.0,12.6046,12.6158,12.582,12.6158,265400.0
2009-02-02 13:35:00,22.4,22.42,22.34,22.34,167500.0,12.6158,12.6271,12.582,12.582,167500.0
2009-02-02 13:40:00,22.35,22.35,22.33,22.34,130900.0,12.5877,12.5877,12.5764,12.582,130900.0
2009-02-02 13:45:00,22.34,22.34,22.28,22.31,218400.0,12.582,12.582,12.5482,12.5651,218400.0
2009-02-02 13:50:00,22.31,22.32,22.27,22.27,190200.0,12.5651,12.5708,12.5426,12.5426,190200.0
2009-02-02 13:55:00,22.27,22.29,22.18,22.21,354300.0,12.5426,12.5539,12.4919,12.5088,354300.0
2009-02-02 14:00:00,22.21,22.24,22.11,22.13,288300.0,12.5088,12.5257,12.4525,12.4638,288300.0
2009-02-02 14:05:00,22.14,22.22,22.13,22.2,226200.0,12.4694,12.5145,12.4638,12.5032,226200.0
2009-02-02 14:10:00,22.19,22.21,22.15,22.18,211100.0,12.4976,12.5088,12.475,12.4919,211100.0
2009-02-02 14:15:00,22.18,22.28,22.17,22.27,137600.0,12.4919,12.5482,12.4863,12.5426,137600.0
2009-02-02 14:20:00,22.27,22.27,22.21,22.23,266900.0,12.5426,12.5426,12.5088,12.5201,266900.0
2009-02-02 14:25:00,22.24,22.25,22.17,22.25,220100.0,12.5257,12.5313,12.4863,12.5313,220100.0
2009-02-02 14:30:00,22.25,22.26,22.16,22.17,177200.0,12.5313,12.537,12.4807,12.4863,177200.0
2009-02-02 14:35:00,22.16,22.22,22.14,22.2,162300.0,12.4807,12.5145,12.4694,12.5032,162300.0
2009-02-02 14:40:00,22.2,22.21,22.17,22.18,214600.0,12.5032,12.5088,12.4863,12.4919,214600.0
2009-02-02 14:45:00,22.19,22.2,22.12,22.13,203700.0,12.4976,12.5032,12.4581,12.4638,203700.0
2009-02-02 14:50:00,22.13,22.14,22.08,22.08,177900.0,12.4638,12.4694,12.4356,12.4356,177900.0
2009-02-02 14:55:00,22.09,22.13,21.99,22.0,488300.0,12.4412,12.4638,12.3849,12.3905,488300.0
2009-02-02 15:00:00,22.0,22.03,21.96,21.99,637200.0,12.3905,12.4074,12.368,12.3849,637200.0
2009-02-02 15:05:00,21.99,22.02,21.98,22.0,305200.0,12.3849,12.4018,12.3793,12.3905,305200.0
2009-02-02 15:10:00,22.01,22.01,21.98,22.01,121700.0,12.3962,12.3962,12.3793,12.3962,121700.0
2009-02-02 15:15:00,22.01,22.02,21.99,22.01,295500.0,12.3962,12.4018,12.3849,12.3962,295500.0
2009-02-02 15:20:00,22.01,22.02,21.98,21.99,377900.0,12.3962,12.4018,12.3793,12.3849,377900.0
2009-02-02 15:25:00,21.99,22.01,21.98,22.0,219800.0,12.3849,12.3962,12.3793,12.3905,219800.0
2009-02-02 15:30:00,22.0,22.01,21.99,22.01,402500.0,12.3905,12.3962,12.3849,12.3962,402500.0
2009-02-02 15:35:00,22.01,22.08,22.0,22.06,588300.0,12.3962,12.4356,12.3905,12.4243,588300.0
2009-02-02 15:40:00,22.05,22.14,21.99,21.99,1028800.0,12.4187,12.4694,12.3849,12.3849,1028800.0
2009-02-02 15:45:00,21.99,22.01,21.95,21.99,422500.0,12.3849,12.3962,12.3624,12.3849,422500.0
2009-02-02 15:50:00,21.99,22.01,21.98,22.01,624600.0,12.3849,12.3962,12.3793,12.3962,624600.0
2009-02-02 15:55:00,22.01,22.01,21.97,21.99,839600.0,12.3962,12.3962,12.3737,12.3849,839600.0
2009-02-03 09:30:00,22.55,22.67,22.23,22.33,484400.0,12.7003,12.7679,12.5201,12.5764,484400.0
2009-02-03 09:35:00,22.34,22.35,22.22,22.25,248500.0,12.582,12.5877,12.5145,12.5313,248500.0
2009-02-03 09:40:00,22.25,22.29,22.21,22.28,227000.0,12.5313,12.5539,12.5088,12.5482,227000.0
2009-02-03 09:45:00,22.28,22.31,22.11,22.12,662400.0,12.5482,12.5651,12.4525,12.4581,662400.0
2009-02-03 09:50:00,22.12,22.15,22.05,22.08,306200.0,12.4581,12.475,12.4187,12.4356,306200.0
2009-02-03 09:55:00,22.08,22.09,22.05,22.08,312300.0,12.4356,12.4412,12.4187,12.4356,312300.0
2009-02-03 10:00:00,22.08,22.16,22.08,22.11,399100.0,12.4356,12.4807,12.4356,12.4525,399100.0
2009-02-03 10:05:00,22.12,22.25,22.11,22.2,203500.0,12.4581,12.5313,12.4525,12.5032,203500.0
2009-02-03 10:10:00,22.2,22.28,22.19,22.22,188200.0,12.5032,12.5482,12.4976,12.5145,188200.0
2009-02-03 10:15:00,22.22,22.28,22.16,22.18,120600.0,12.5145,12.5482,12.4807,12.4919,120600.0
2009-02-03 10:20:00,22.18,22.21,22.13,22.2,73200.0,12.4919,12.5088,12.4638,12.5032,73200.0
2009-02-03 10:25:00,22.2,22.25,22.18,22.22,97900.0,12.5032,12.5313,12.4919,12.5145,97900.0
2009-02-03 10:30:00,22.22,22.3,22.2,22.26,161000.0,12.5145,12.5595,12.5032,12.537,161000.0
2009-02-03 10:35:00,22.26,22.33,22.25,22.28,114200.0,12.537,12.5764,12.5313,12.5482,114200.0
2009-02-03 10:40:00,22.28,22.34,22.27,22.34,118500.0,12.5482,12.582,12.5426,12.582,118500.0
2009-02-03 10:45:00,22.35,22.41,22.33,22.37,311500.0,12.5877,12.6215,12.5764,12.5989,311500.0
2009-02-03 10:50:00,22.37,22.4,22.3,22.31,337400.0,12.5989,12.6158,12.5595,12.5651,337400.0
2009-02-03 10:55:00,22.3,22.37,22.3,22.36,109000.0,12.5595,12.5989,12.5595,12.5933,109000.0
2009-02-03 11:00:00,22.37,22.5,22.36,22.5,308400.0,12.5989,12.6722,12.5933,12.6722,308400.0
2009-02-03 11:05:00,22.49,22.57,22.48,22.5,381400.0,12.6665,12.7116,12.6609,12.6722,381400.0
2009-02-03 11:10:00,22.51,22.54,22.47,22.47,141000.0,12.6778,12.6947,12.6553,12.6553,141000.0
2009-02-03 11:15:00,22.48,22.49,22.45,22.47,145100.0,12.6609,12.6665,12.644,12.6553,145100.0
2009-02-03 11:20:00,22.47,22.51,22.47,22.5,168700.0,12.6553,12.6778,12.6553,12.6722,168700.0
2009-02-03 11:25:00,22.5,22.51,22.47,22.5,105900.0,12.6722,12.6778,12.6553,12.6722,105900.0
2009-02-03 11:30:00,22.5,22.54,22.5,22.53,96100.0,12.6722,12.6947,12.6722,12.689,96100.0
2009-02-03 11:35:00,22.53,22.54,22.48,22.49,127800.0,12.689,12.6947,12.6609,12.6665,127800.0
2009-02-03 11:40:00,22.49,22.5,22.45,22.49,107000.0,12.6665,12.6722,12.644,12.6665,107000.0
2009-02-03 11:45:00,22.49,22.5,22.42,22.42,104600.0,12.6665,12.6722,12.6271,12.6271,104600.0
2009-02-03 11:50:00,22.42,22.46,22.4,22.46,200000.0,12.6271,12.6496,12.6158,12.6496,200000.0
2009-02-03 11:55:00,22.46,22.49,22.44,22.44,555900.0,12.6496,12.6665,12.6384,12.6384,555900.0
2009-02-03 12:00:00,22.44,22.46,22.37,22.38,146900.0,12.6384,12.6496,12.5989,12.6046,146900.0
2009-02-03 12:05:00,22.37,22.4,22.36,22.4,84400.0,12.5989,12.6158,12.5933,12.6158,84400.0
2009-02-03 12:10:00,22.4,22.4,22.36,22.4,61100.0,12.6158,12.6158,12.5933,12.6158,61100.0
2009-02-03 12:15:00,22.4,22.41,22.33,22.35,209800.0,12.6158,12.6215,12.5764,12.5877,209800.0
2009-02-03 12:20:00,22.35,22.39,22.35,22.38,45800.0,12.5877,12.6102,12.5877,12.6046,45800.0
2009-02-03 12:25:00,22.38,22.41,22.38,22.41,78500.0,12.6046,12.6215,12.6046,12.6215,78500.0
2009-02-03 12:30:00,22.4,22.45,22.39,22.44,124000.0,12.6158,12.644,12.6102,12.6384,124000.0
2009-02-03 12:35:00,22.44,22.44,22.4,22.42,125700.0,12.6384,12.6384,12.6158,12.6271,125700.0
2009-02-03 12:40:00,22.42,22.45,22.41,22.45,70400.0,12.6271,12.644,12.6215,12.644,70400.0
2009-02-03 12:45:00,22.44,22.47,22.44,22.47,53600.0,12.6384,12.6553,12.6384,12.6553,53600.0
2009-02-03 12:50:00,22.46,22.53,22.46,22.51,85600.0,12.6496,12.689,12.6496,12.6778,85600.0
2009-02-03 12:55:00,22.51,22.52,22.46,22.47,73700.0,12.6778,12.6834,12.6496,12.6553,73700.0
2009-02-03 13:00:00,22.46,22.48,22.42,22.44,174100.0,12.6496,12.6609,12.6271,12.6384,174100.0
2009-02-03 13:05:00,22.44,22.51,22.43,22.5,169400.0,12.6384,12.6778,12.6327,12.6722,169400.0
2009-02-03 13:10:00,22.49,22.51,22.49,22.5,188100.0,12.6665,12.6778,12.6665,12.6722,188100.0
2009-02-03 13:15:00,22.5,22.57,22.5,22.56,118200.0,12.6722,12.7116,12.6722,12.7059,118200.0
2009-02-03 13:20:00,22.57,22.57,22.54,22.54,78600.0,12.7116,12.7116,12.6947,12.6947,78600.0
2009-02-03 13:25:00,22.55,22.55,22.49,22.5,160300.0,12.7003,12.7003,12.6665,12.6722,160300.0
2009-02-03 13:30:00,22.51,22.56,22.5,22.55,147300.0,12.6778,12.7059,12.6722,12.7003,147300.0
2009-02-03 13:35:00,22.55,22.6,22.55,22.58,146900.0,12.7003,12.7285,12.7003,12.7172,146900.0
2009-02-03 13:40:00,22.59,22.62,22.58,22.61,106000.0,12.7228,12.7397,12.7172,12.7341,106000.0
2009-02-03 13:45:00,22.6,22.66,22.6,22.66,177600.0,12.7285,12.7623,12.7285,12.7623,177600.0
2009-02-03 13:50:00,22.66,22.66,22.61,22.63,87600.0,12.7623,12.7623,12.7341,12.7454,87600.0
2009-02-03 13:55:00,22.62,22.68,22.62,22.68,156900.0,12.7397,12.7735,12.7397,12.7735,156900.0
2009-02-03 14:00:00,22.68,22.72,22.67,22.7,365000.0,12.7735,12.7961,12.7679,12.7848,365000.0
2009-02-03 14:05:00,22.7,22.83,22.7,22.81,344200.0,12.7848,12.858,12.7848,12.8467,344200.0
2009-02-03 14:10:00,22.81,22.84,22.77,22.8,260700.0,12.8467,12.8636,12.8242,12.8411,260700.0
2009-02-03 14:15:00,22.8,22.81,22.7,22.73,375200.0,12.8411,12.8467,12.7848,12.8017,375200.0
2009-02-03 14:20:00,22.73,22.76,22.73,22.75,164300.0,12.8017,12.8186,12.8017,12.813,164300.0
2009-02-03 14:25:00,22.75,22.78,22.73,22.78,214800.0,12.813,12.8298,12.8017,12.8298,214800.0
2009-02-03 14:30:00,22.77,22.83,22.77,22.83,238100.0,12.8242,12.858,12.8242,12.858,238100.0
2009-02-03 14:35:00,22.83,22.85,22.77,22.81,220700.0,12.858,12.8693,12.8242,12.8467,220700.0
2009-02-03 14:40:00,22.81,22.87,22.81,22.86,129500.0,12.8467,12.8805,12.8467,12.8749,129500.0
2009-02-03 14:45:00,22.86,22.93,22.84,22.88,321000.0,12.8749,12.9143,12.8636,12.8862,321000.0
2009-02-03 14:50:00,22.87,22.95,22.87,22.89,264000.0,12.8805,12.9256,12.8805,12.8918,264000.0
2009-02-03 14:55:00,22.89,22.96,22.87,22.95,207300.0,12.8918,12.9312,12.8805,12.9256,207300.0
2009-02-03 15:00:00,22.96,23.03,22.93,22.96,504300.0,12.9312,12.9707,12.9143,12.9312,504300.0
2009-02-03 15:05:00,22.96,23.13,22.96,23.11,429900.0,12.9312,13.027,12.9312,13.0157,429900.0
2009-02-03 15:10:00,23.11,23.22,23.11,23.2,644900.0,13.0157,13.0777,13.0157,13.0664,644900.0
2009-02-03 15:15:00,23.2,23.22,23.15,23.16,458700.0,13.0664,13.0777,13.0382,13.0439,458700.0
2009-02-03 15:20:00,23.17,23.24,23.12,23.21,400100.0,13.0495,13.0889,13.0213,13.072,400100.0
2009-02-03 15:25:00,23.22,23.24,23.16,23.17,184000.0,13.0777,13.0889,13.0439,13.0495,184000.0
2009-02-03 15:30:00,23.17,23.18,23.02,23.02,677400.0,13.0495,13.0551,12.965,12.965,677400.0
2009-02-03 15:35:00,23.02,23.03,22.96,22.99,449800.0,12.965,12.9707,12.9312,12.9481,449800.0
2009-02-03 15:40:00,22.98,22.99,22.94,22.99,379800.0,12.9425,12.9481,12.92,12.9481,379800.0
2009-02-03 15:45:00,22.99,23.0,22.97,23.0,612900.0,12.9481,12.9538,12.9369,12.9538,612900.0
2009-02-03 15:50:00,23.0,23.01,22.96,22.98,972400.0,12.9538,12.9594,12.9312,12.9425,972400.0
2009-02-03 15:55:00,22.98,23.01,22.88,22.88,1095400.0,12.9425,12.9594,12.8862,12.8862,1095400.0
2009-02-04 09:30:00,23.11,23.21,22.92,23.0,333400.0,13.0157,13.072,12.9087,12.9538,333400.0
2009-02-04 09:35:00,22.99,23.05,22.93,22.96,118500.0,12.9481,12.9819,12.9143,12.9312,118500.0
2009-02-04 09:40:00,22.96,23.08,22.96,23.05,213100.0,12.9312,12.9988,12.9312,12.9819,213100.0
2009-02-04 09:45:00,23.05,23.09,22.97,23.09,196200.0,12.9819,13.0044,12.9369,13.0044,196200.0
2009-02-04 09:50:00,23.09,23.16,23.07,23.13,244800.0,13.0044,13.0439,12.9932,13.027,244800.0
2009-02-04 09:55:00,23.14,23.25,23.13,23.21,280100.0,13.0326,13.0946,13.027,13.072,280100.0
2009-02-04 10:00:00,23.21,23.27,23.2,23.22,354900.0,13.072,13.1058,13.0664,13.0777,354900.0
2009-02-04 10:05:00,23.23,23.33,23.22,23.32,210000.0,13.0833,13.1396,13.0777,13.134,210000.0
2009-02-04 10:10:00,23.33,23.4,23.32,23.35,153500.0,13.1396,13.179,13.134,13.1509,153500.0
2009-02-04 10:15:00,23.36,23.39,23.26,23.26,249300.0,13.1565,13.1734,13.1002,13.1002,249300.0
2009-02-04 10:20:00,23.26,23.28,23.22,23.22,113000.0,13.1002,13.1115,13.0777,13.0777,113000.0
2009-02-04 10:25:00,23.22,23.23,23.18,23.19,133200.0,13.0777,13.0833,13.0551,13.0608,133200.0
2009-02-04 10:30:00,23.19,23.22,23.17,23.18,201800.0,13.0608,13.0777,13.0495,13.0551,201800.0
2009-02-04 10:35:00,23.19,23.21,23.13,23.14,212700.0,13.0608,13.072,13.027,13.0326,212700.0
2009-02-04 10:40:00,23.14,23.18,23.13,23.18,112800.0,13.0326,13.0551,13.027,13.0551,112800.0
2009-02-04 10:45:00,23.17,23.2,23.17,23.2,87700.0,13.0495,13.0664,13.0495,13.0664,87700.0
2009-02-04 10:50:00,23.19,23.2,23.17,23.19,96800.0,13.0608,13.0664,13.0495,13.0608,96800.0
2009-02-04 10:55:00,23.2,23.2,23.14,23.15,233200.0,13.0664,13.0664,13.0326,13.0382,233200.0
2009-02-04 11:00:00,23.14,23.15,23.07,23.09,302300.0,13.0326,13.0382,12.9932,13.0044,302300.0
2009-02-04 11:05:00,23.08,23.08,23.02,23.04,105900.0,12.9988,12.9988,12.965,12.9763,105900.0
2009-02-04 11:10:00,23.04,23.06,22.97,22.97,146700.0,12.9763,12.9875,12.9369,12.9369,146700.0
2009-02-04 11:15:00,22.97,22.98,22.86,22.89,301600.0,12.9369,12.9425,12.8749,12.8918,301600.0
2009-02-04 11:20:00,22.9,22.9,22.83,22.87,192300.0,12.8974,12.8974,12.858,12.8805,192300.0
2009-02-04 11:25:00,22.87,22.91,22.85,22.87,114200.0,12.8805,12.9031,12.8693,12.8805,114200.0
2009-02-04 11:30:00,22.86,22.91,22.86,22.9,43600.0,12.8749,12.9031,12.8749,12.8974,43600.0
2009-02-04 11:35:00,22.9,22.91,22.81,22.84,299700.0,12.8974,12.9031,12.8467,12.8636,299700.0
2009-02-04 11:40:00,22.84,22.88,22.84,22.85,134800.0,12.8636,12.8862,12.8636,12.8693,134800.0
2009-02-04 11:45:00,22.85,22.9,22.83,22.9,76400.0,12.8693,12.8974,12.858,12.8974,76400.0
2009-02-04 11:50:00,22.89,22.94,22.88,22.91,157800.0,12.8918,12.92,12.8862,12.9031,157800.0
2009-02-04 11:55:00,22.91,22.97,22.91,22.93,131100.0,12.9031,12.9369,12.9031,12.9143,131100.0
2009-02-04 12:00:00,22.93,22.95,22.88,22.9,290400.0,12.9143,12.9256,12.8862,12.8974,290400.0
2009-02-04 12:05:00,22.89,22.9,22.88,22.9,172900.0,12.8918,12.8974,12.8862,12.8974,172900.0
2009-02-04 12:10:00,22.89,22.9,22.84,22.86,121900.0,12.8918,12.8974,12.8636,12.8749,121900.0
2009-02-04 12:15:00,22.86,22.89,22.85,22.89,65700.0,12.8749,12.8918,12.8693,12.8918,65700.0
2009-02-04 12:20:00,22.89,22.9,22.84,22.86,124600.0,12.8918,12.8974,12.8636,12.8749,124600.0
2009-02-04 12:25:00,22.86,22.91,22.85,22.9,88400.0,12.8749,12.9031,12.8693,12.8974,88400.0
2009-02-04 12:30:00,22.91,22.97,22.9,22.97,85700.0,12.9031,12.9369,12.8974,12.9369,85700.0
2009-02-04 12:35:00,22.97,22.98,22.95,22.97,111200.0,12.9369,12.9425,12.9256,12.9369,111200.0
2009-02-04 12:40:00,22.97,23.01,22.96,23.01,136200.0,12.9369,12.9594,12.9312,12.9594,136200.0
2009-02-04 12:45:00,23.01,23.02,23.0,23.01,65100.0,12.9594,12.965,12.9538,12.9594,65100.0
2009-02-04 12:50:00,23.01,23.03,22.93,22.95,174900.0,12.9594,12.9707,12.9143,12.9256,174900.0
2009-02-04 12:55:00,22.96,22.98,22.93,22.95,99100.0,12.9312,12.9425,12.9143,12.9256,99100.0
2009-02-04 13:00:00,22.95,22.97,22.89,22.97,303000.0,12.9256,12.9369,12.8918,12.9369,303000.0
2009-02-04 13:05:00,22.96,23.01,22.96,22.96,210900.0,12.9312,12.9594,12.9312,12.9312,210900.0
2009-02-04 13:10:00,22.96,22.97,22.93,22.95,217500.0,12.9312,12.9369,12.9143,12.9256,217500.0
2009-02-04 13:15:00,22.95,22.98,22.95,22.95,73500.0,12.9256,12.9425,12.9256,12.9256,73500.0
2009-02-04 13:20:00,22.95,22.96,22.95,22.96,29000.0,12.9256,12.9312,12.9256,12.9312,29000.0
2009-02-04 13:25:00,22.95,23.03,22.94,23.02,118200.0,12.9256,12.9707,12.92,12.965,118200.0
2009-02-04 13:30:00,23.02,23.03,22.99,22.99,98800.0,12.965,12.9707,12.9481,12.9481,98800.0
2009-02-04 13:35:00,22.99,23.02,22.97,22.99,211300.0,12.9481,12.965,12.9369,12.9481,211300.0
2009-02-04 13:40:00,23.0,23.0,22.86,22.89,146600.0,12.9538,12.9538,12.8749,12.8918,146600.0
2009-02-04 13:45:00,22.89,22.89,22.77,22.77,205200.0,12.8918,12.8918,12.8242,12.8242,205200.0
2009-02-04 13:50:00,22.77,22.79,22.69,22.76,246100.0,12.8242,12.8355,12.7792,12.8186,246100.0
2009-02-04 13:55:00,22.77,22.8,22.74,22.79,92200.0,12.8242,12.8411,12.8073,12.8355,92200.0
2009-02-04 14:00:00,22.79,22.82,22.76,22.81,138300.0,12.8355,12.8524,12.8186,12.8467,138300.0
2009-02-04 14:05:00,22.8,22.83,22.78,22.8,126500.0,12.8411,12.858,12.8298,12.8411,126500.0
2009-02-04 14:10:00,22.8,22.84,22.79,22.82,79700.0,12.8411,12.8636,12.8355,12.8524,79700.0
2009-02-04 14:15:00,22.83,22.86,22.79,22.8,76700.0,12.858,12.8749,12.8355,12.8411,76700.0
2009-02-04 14:20:00,22.8,22.83,22.71,22.73,100800.0,12.8411,12.858,12.7904,12.8017,100800.0
2009-02-04 14:25:00,22.73,22.79,22.72,22.76,97500.0,12.8017,12.8355,12.7961,12.8186,97500.0
2009-02-04 14:30:00,22.76,22.77,22.74,22.74,77000.0,12.8186,12.8242,12.8073,12.8073,77000.0
2009-02-04 14:35:00,22.75,22.81,22.74,22.8,160400.0,12.813,12.8467,12.8073,12.8411,160400.0
2009-02-04 14:40:00,22.81,22.84,22.73,22.73,151200.0,12.8467,12.8636,12.8017,12.8017,151200.0
2009-02-04 14:45:00,22.73,22.78,22.72,22.77,117700.0,12.8017,12.8298,12.7961,12.8242,117700.0
2009-02-04 14:50:00,22.77,22.81,22.74,22.77,85200.0,12.8242,12.8467,12.8073,12.8242,85200.0
2009-02-04 14:55:00,22.76,22.87,22.75,22.84,273300.0,12.8186,12.8805,12.813,12.8636,273300.0
2009-02-04 15:00:00,22.84,22.85,22.74,22.79,197500.0,12.8636,12.8693,12.8073,12.8355,197500.0
2009-02-04 15:05:00,22.8,22.8,22.72,22.75,209000.0,12.8411,12.8411,12.7961,12.813,209000.0
2009-02-04 15:10:00,22.75,22.75,22.63,22.64,226800.0,12.813,12.813,12.7454,12.751,226800.0
2009-02-04 15:15:00,22.65,22.73,22.64,22.69,161900.0,12.7566,12.8017,12.751,12.7792,161900.0
2009-02-04 15:20:00,22.69,22.69,22.61,22.66,118200.0,12.7792,12.7792,12.7341,12.7623,118200.0
2009-02-04 15:25:00,22.66,22.71,22.64,22.68,133800.0,12.7623,12.7904,12.751,12.7735,133800.0
2009-02-04 15:30:00,22.68,22.71,22.65,22.67,112800.0,12.7735,12.7904,12.7566,12.7679,112800.0
2009-02-04 15:35:00,22.67,22.73,22.66,22.73,138600.0,12.7679,12.8017,12.7623,12.8017,138600.0
2009-02-04 15:40:00,22.73,22.76,22.72,22.75,258100.0,12.8017,12.8186,12.7961,12.813,258100.0
2009-02-04 15:45:00,22.74,22.77,22.71,22.76,366700.0,12.8073,12.8242,12.7904,12.8186,366700.0
2009-02-04 15:50:00,22.76,22.76,22.71,22.74,412800.0,12.8186,12.8186,12.7904,12.8073,412800.0
2009-02-04 15:55:00,22.74,22.75,22.72,22.72,430900.0,12.8073,12.813,12.7961,12.7961,430900.0
2009-02-05 09:30:00,22.61,22.69,22.5,22.67,266700.0,12.7341,12.7792,12.6722,12.7679,266700.0
2009-02-05 09:35:00,22.66,22.72,22.58,22.68,293400.0,12.7623,12.7961,12.7172,12.7735,293400.0
2009-02-05 09:40:00,22.68,22.71,22.64,22.68,310900.0,12.7735,12.7904,12.751,12.7735,310900.0
2009-02-05 09:45:00,22.67,22.7,22.51,22.58,275000.0,12.7679,12.7848,12.6778,12.7172,275000.0
2009-02-05 09:50:00,22.58,22.59,22.46,22.51,253500.0,12.7172,12.7228,12.6496,12.6778,253500.0
2009-02-05 09:55:00,22.51,22.54,22.48,22.5,214700.0,12.6778,12.6947,12.6609,12.6722,214700.0
2009-02-05 10:00:00,22.5,22.6,22.49,22.57,144600.0,12.6722,12.7285,12.6665,12.7116,144600.0
2009-02-05 10:05:00,22.57,22.58,22.51,22.54,285800.0,12.7116,12.7172,12.6778,12.6947,285800.0
2009-02-05 10:10:00,22.55,22.57,22.51,22.52,161800.0,12.7003,12.7116,12.6778,12.6834,161800.0
2009-02-05 10:15:00,22.52,22.56,22.5,22.56,174500.0,12.6834,12.7059,12.6722,12.7059,174500.0
2009-02-05 10:20:00,22.56,22.58,22.52,22.52,160100.0,12.7059,12.7172,12.6834,12.6834,160100.0
2009-02-05 10:25:00,22.52,22.54,22.5,22.51,286400.0,12.6834,12.6947,12.6722,12.6778,286400.0
2009-02-05 10:30:00,22.51,22.53,22.49,22.53,185000.0,12.6778,12.689,12.6665,12.689,185000.0
2009-02-05 10:35:00,22.53,22.55,22.5,22.54,67500.0,12.689,12.7003,12.6722,12.6947,67500.0
2009-02-05 10:40:00,22.54,22.65,22.53,22.62,252600.0,12.6947,12.7566,12.689,12.7397,252600.0
2009-02-05 10:45:00,22.62,22.63,22.57,22.61,259200.0,12.7397,12.7454,12.7116,12.7341,259200.0
2009-02-05 10:50:00,22.6,22.71,22.56,22.68,223500.0,12.7285,12.7904,12.7059,12.7735,223500.0
2009-02-05 10:55:00,22.68,22.77,22.67,22.76,637300.0,12.7735,12.8242,12.7679,12.8186,637300.0
2009-02-05 11:00:00,22.76,22.81,22.74,22.75,373100.0,12.8186,12.8467,12.8073,12.813,373100.0
2009-02-05 11:05:00,22.75,22.83,22.73,22.8,338700.0,12.813,12.858,12.8017,12.8411,338700.0
2009-02-05 11:10:00,22.8,22.83,22.73,22.77,135700.0,12.8411,12.858,12.8017,12.8242,135700.0
2009-02-05 11:15:00,22.78,22.8,22.73,22.74,148700.0,12.8298,12.8411,12.8017,12.8073,148700.0
2009-02-05 11:20:00,22.73,22.75,22.66,22.73,136300.0,12.8017,12.813,12.7623,12.8017,136300.0
2009-02-05 11:25:00,22.72,22.74,22.68,22.68,125300.0,12.7961,12.8073,12.7735,12.7735,125300.0
2009-02-05 11:30:00,22.68,22.73,22.64,22.73,103300.0,12.7735,12.8017,12.751,12.8017,103300.0
2009-02-05 11:35:00,22.73,22.73,22.66,22.68,86400.0,12.8017,12.8017,12.7623,12.7735,86400.0
2009-02-05 11:40:00,22.67,22.67,22.59,22.63,127100.0,12.7679,12.7679,12.7228,12.7454,127100.0
2009-02-05 11:45:00,22.63,22.64,22.58,22.59,368800.0,12.7454,12.751,12.7172,12.7228,368800.0
2009-02-05 11:50:00,22.6,22.6,22.55,22.58,93000.0,12.7285,12.7285,12.7003,12.7172,93000.0
2009-02-05 11:55:00,22.59,22.69,22.58,22.68,209800.0,12.7228,12.7792,12.7172,12.7735,209800.0
2009-02-05 12:00:00,22.69,22.77,22.67,22.68,236000.0,12.7792,12.8242,12.7679,12.7735,236000.0
2009-02-05 12:05:00,22.68,22.73,22.64,22.71,411700.0,12.7735,12.8017,12.751,12.7904,411700.0
2009-02-05 12:10:00,22.72,22.84,22.71,22.83,188900.0,12.7961,12.8636,12.7904,12.858,188900.0
2009-02-05 12:15:00,22.82,22.84,22.78,22.8,65200.0,12.8524,12.8636,12.8298,12.8411,65200.0
2009-02-05 12:20:00,22.8,22.84,22.77,22.83,56800.0,12.8411,12.8636,12.8242,12.858,56800.0
2009-02-05 12:25:00,22.83,22.84,22.79,22.8,66300.0,12.858,12.8636,12.8355,12.8411,66300.0
2009-02-05 12:30:00,22.79,22.82,22.74,22.75,120700.0,12.8355,12.8524,12.8073,12.813,120700.0
2009-02-05 12:35:00,22.75,22.79,22.69,22.72,101300.0,12.813,12.8355,12.7792,12.7961,101300.0
2009-02-05 12:40:00,22.71,22.73,22.67,22.68,487700.0,12.7904,12.8017,12.7679,12.7735,487700.0
2009-02-05 12:45:00,22.68,22.69,22.64,22.69,195300.0,12.7735,12.7792,12.751,12.7792,195300.0
2009-02-05 12:50:00,22.69,22.69,22.64,22.65,184600.0,12.7792,12.7792,12.751,12.7566,184600.0
2009-02-05 12:55:00,22.65,22.75,22.65,22.74,110200.0,12.7566,12.813,12.7566,12.8073,110200.0
2009-02-05 13:00:00,22.75,22.76,22.64,22.66,226400.0,12.813,12.8186,12.751,12.7623,226400.0
2009-02-05 13:05:00,22.67,22.69,22.64,22.69,107900.0,12.7679,12.7792,12.751,12.7792,107900.0
2009-02-05 13:10:00,22.69,22.71,22.65,22.68,75000.0,12.7792,12.7904,12.7566,12.7735,75000.0
2009-02-05 13:15:00,22.68,22.69,22.6,22.6,93400.0,12.7735,12.7792,12.7285,12.7285,93400.0
2009-02-05 13:20:00,22.61,22.62,22.59,22.6,237100.0,12.7341,12.7397,12.7228,12.7285,237100.0
2009-02-05 13:25:00,22.6,22.61,22.58,22.59,129000.0,12.7285,12.7341,12.7172,12.7228,129000.0
2009-02-05 13:30:00,22.59,22.64,22.59,22.63,56300.0,12.7228,12.751,12.7228,12.7454,56300.0
2009-02-05 13:35:00,22.62,22.66,22.59,22.63,83300.0,12.7397,12.7623,12.7228,12.7454,83300.0
2009-02-05 13:40:00,22.63,22.68,22.59,22.67,171900.0,12.7454,12.7735,12.7228,12.7679,171900.0
2009-02-05 13:45:00,22.67,22.72,22.63,22.68,79600.0,12.7679,12.7961,12.7454,12.7735,79600.0
2009-02-05 13:50:00,22.68,22.7,22.64,22.67,85300.0,12.7735,12.7848,12.751,12.7679,85300.0
2009-02-05 13:55:00,22.66,22.67,22.58,22.6,262800.0,12.7623,12.7679,12.7172,12.7285,262800.0
2009-02-05 14:00:00,22.61,22.69,22.6,22.67,199500.0,12.7341,12.7792,12.7285,12.7679,199500.0
2009-02-05 14:05:00,22.67,22.7,22.63,22.65,73000.0,12.7679,12.7848,12.7454,12.7566,73000.0
2009-02-05 14:10:00,22.66,22.67,22.64,22.66,68100.0,12.7623,12.7679,12.751,12.7623,68100.0
2009-02-05 14:15:00,22.65,22.69,22.63,22.68,65700.0,12.7566,12.7792,12.7454,12.7735,65700.0
2009-02-05 14:20:00,22.67,22.7,22.67,22.68,60900.0,12.7679,12.7848,12.7679,12.7735,60900.0
2009-02-05 14:25:00,22.68,22.72,22.64,22.71,124000.0,12.7735,12.7961,12.751,12.7904,124000.0
2009-02-05 14:30:00,22.72,22.73,22.65,22.67,300700.0,12.7961,12.8017,12.7566,12.7679,300700.0
2009-02-05 14:35:00,22.68,22.72,22.66,22.67,101200.0,12.7735,12.7961,12.7623,12.7679,101200.0
2009-02-05 14:40:00,22.67,22.69,22.65,22.66,118600.0,12.7679,12.7792,12.7566,12.7623,118600.0
2009-02-05 14:45:00,22.66,22.68,22.64,22.67,170700.0,12.7623,12.7735,12.751,12.7679,170700.0
2009-02-05 14:50:00,22.66,22.68,22.65,22.67,304900.0,12.7623,12.7735,12.7566,12.7679,304900.0
2009-02-05 14:55:00,22.66,22.68,22.58,22.59,165100.0,12.7623,12.7735,12.7172,12.7228,165100.0
2009-02-05 15:00:00,22.59,22.67,22.59,22.59,177100.0,12.7228,12.7679,12.7228,12.7228,177100.0
2009-02-05 15:05:00,22.59,22.63,22.56,22.6,224700.0,12.7228,12.7454,12.7059,12.7285,224700.0
2009-02-05 15:10:00,22.6,22.62,22.58,22.61,150500.0,12.7285,12.7397,12.7172,12.7341,150500.0
2009-02-05 15:15:00,22.61,22.65,22.59,22.61,151100.0,12.7341,12.7566,12.7228,12.7341,151100.0
2009-02-05 15:20:00,22.6,22.65,22.6,22.65,93700.0,12.7285,12.7566,12.7285,12.7566,93700.0
2009-02-05 15:25:00,22.65,22.7,22.65,22.69,164300.0,12.7566,12.7848,12.7566,12.7792,164300.0
2009-02-05 15:30:00,22.69,22.71,22.65,22.67,141000.0,12.7792,12.7904,12.7566,12.7679,141000.0
2009-02-05 15:35:00,22.66,22.69,22.66,22.68,205000.0,12.7623,12.7792,12.7623,12.7735,205000.0
2009-02-05 15:40:00,22.69,22.77,22.68,22.75,601000.0,12.7792,12.8242,12.7735,12.813,601000.0
2009-02-05 15:45:00,22.76,22.78,22.72,22.73,335700.0,12.8186,12.8298,12.7961,12.8017,335700.0
2009-02-05 15:50:00,22.74,22.78,22.72,22.77,749400.0,12.8073,12.8298,12.7961,12.8242,749400.0
2009-02-05 15:55:00,22.77,22.78,22.71,22.75,704300.0,12.8242,12.8298,12.7904,12.813,704300.0
2009-02-06 09:30:00,23.4,23.78,22.67,22.81,317000.0,13.179,13.3931,12.7679,12.8467,317000.0
2009-02-06 09:35:00,22.8,22.99,22.79,22.94,282300.0,12.8411,12.9481,12.8355,12.92,282300.0
2009-02-06 09:40:00,22.95,23.08,22.95,23.0,292600.0,12.9256,12.9988,12.9256,12.9538,292600.0
2009-02-06 09:45:00,22.99,23.11,22.96,23.09,294900.0,12.9481,13.0157,12.9312,13.0044,294900.0
2009-02-06 09:50:00,23.08,23.14,23.06,23.11,268000.0,12.9988,13.0326,12.9875,13.0157,268000.0
2009-02-06 09:55:00,23.11,23.22,23.07,23.19,382700.0,13.0157,13.0777,12.9932,13.0608,382700.0
2009-02-06 10:00:00,23.2,23.28,23.17,23.17,246900.0,13.0664,13.1115,13.0495,13.0495,246900.0
2009-02-06 10:05:00,23.18,23.25,23.16,23.22,224700.0,13.0551,13.0946,13.0439,13.0777,224700.0
2009-02-06 10:10:00,23.22,23.25,23.19,23.23,227900.0,13.0777,13.0946,13.0608,13.0833,227900.0
2009-02-06 10:15:00,23.23,23.25,23.17,23.23,293400.0,13.0833,13.0946,13.0495,13.0833,293400.0
2009-02-06 10:20:00,23.23,23.24,23.16,23.16,253300.0,13.0833,13.0889,13.0439,13.0439,253300.0
2009-02-06 10:25:00,23.17,23.19,23.15,23.17,169300.0,13.0495,13.0608,13.0382,13.0495,169300.0
2009-02-06 10:30:00,23.17,23.21,23.15,23.17,203100.0,13.0495,13.072,13.0382,13.0495,203100.0
2009-02-06 10:35:00,23.17,23.24,23.16,23.18,167300.0,13.0495,13.0889,13.0439,13.0551,167300.0
2009-02-06 10:40:00,23.18,23.19,23.11,23.14,164400.0,13.0551,13.0608,13.0157,13.0326,164400.0
2009-02-06 10:45:00,23.15,23.16,23.13,23.13,162800.0,13.0382,13.0439,13.027,13.027,162800.0
2009-02-06 10:50:00,23.14,23.18,23.11,23.16,194400.0,13.0326,13.0551,13.0157,13.0439,194400.0
2009-02-06 10:55:00,23.16,23.19,23.14,23.17,222400.0,13.0439,13.0608,13.0326,13.0495,222400.0
2009-02-06 11:00:00,23.18,23.19,23.16,23.19,100000.0,13.0551,13.0608,13.0439,13.0608,100000.0
2009-02-06 11:05:00,23.19,23.26,23.18,23.21,242900.0,13.0608,13.1002,13.0551,13.072,242900.0
2009-02-06 11:10:00,23.22,23.25,23.19,23.22,85300.0,13.0777,13.0946,13.0608,13.0777,85300.0
2009-02-06 11:15:00,23.23,23.24,23.17,23.21,158500.0,13.0833,13.0889,13.0495,13.072,158500.0
2009-02-06 11:20:00,23.21,23.22,23.14,23.16,179400.0,13.072,13.0777,13.0326,13.0439,179400.0
2009-02-06 11:25:00,23.16,23.16,23.12,23.16,73500.0,13.0439,13.0439,13.0213,13.0439,73500.0
2009-02-06 11:30:00,23.17,23.2,23.16,23.16,161800.0,13.0495,13.0664,13.0439,13.0439,161800.0
2009-02-06 11:35:00,23.16,23.16,23.09,23.11,153400.0,13.0439,13.0439,13.0044,13.0157,153400.0
2009-02-06 11:40:00,23.11,23.17,23.1,23.17,70500.0,13.0157,13.0495,13.0101,13.0495,70500.0
2009-02-06 11:45:00,23.18,23.2,23.16,23.16,69900.0,13.0551,13.0664,13.0439,13.0439,69900.0
2009-02-06 11:50:00,23.17,23.21,23.16,23.2,55000.0,13.0495,13.072,13.0439,13.0664,55000.0
2009-02-06 11:55:00,23.21,23.24,23.18,23.18,78300.0,13.072,13.0889,13.0551,13.0551,78300.0
2009-02-06 12:00:00,23.18,23.19,23.14,23.14,51000.0,13.0551,13.0608,13.0326,13.0326,51000.0
2009-02-06 12:05:00,23.14,23.15,23.12,23.13,46000.0,13.0326,13.0382,13.0213,13.027,46000.0
2009-02-06 12:10:00,23.14,23.17,23.09,23.12,93400.0,13.0326,13.0495,13.0044,13.0213,93400.0
2009-02-06 12:15:00,23.12,23.13,23.08,23.09,42400.0,13.0213,13.027,12.9988,13.0044,42400.0
2009-02-06 12:20:00,23.09,23.14,23.08,23.13,39400.0,13.0044,13.0326,12.9988,13.027,39400.0
2009-02-06 12:25:00,23.13,23.14,23.06,23.07,56400.0,13.027,13.0326,12.9875,12.9932,56400.0
2009-02-06 12:30:00,23.07,23.11,23.06,23.11,41700.0,12.9932,13.0157,12.9875,13.0157,41700.0
2009-02-06 12:35:00,23.11,23.18,23.1,23.16,50500.0,13.0157,13.0551,13.0101,13.0439,50500.0
2009-02-06 12:40:00,23.16,23.16,23.13,23.14,64700.0,13.0439,13.0439,13.027,13.0326,64700.0
2009-02-06 12:45:00,23.15,23.16,23.13,23.13,49900.0,13.0382,13.0439,13.027,13.027,49900.0
2009-02-06 12:50:00,23.13,23.14,23.1,23.12,49100.0,13.027,13.0326,13.0101,13.0213,49100.0
2009-02-06 12:55:00,23.12,23.13,23.11,23.11,35200.0,13.0213,13.027,13.0157,13.0157,35200.0
2009-02-06 13:00:00,23.1,23.14,23.09,23.09,68000.0,13.0101,13.0326,13.0044,13.0044,68000.0
2009-02-06 13:05:00,23.09,23.21,23.09,23.17,110600.0,13.0044,13.072,13.0044,13.0495,110600.0
2009-02-06 13:10:00,23.17,23.21,23.14,23.21,81000.0,13.0495,13.072,13.0326,13.072,81000.0
2009-02-06 13:15:00,23.21,23.25,23.2,23.25,106800.0,13.072,13.0946,13.0664,13.0946,106800.0
2009-02-06 13:20:00,23.25,23.26,23.2,23.2,87500.0,13.0946,13.1002,13.0664,13.0664,87500.0
2009-02-06 13:25:00,23.21,23.25,23.18,23.25,131700.0,13.072,13.0946,13.0551,13.0946,131700.0
2009-02-06 13:30:00,23.25,23.27,23.22,23.22,184000.0,13.0946,13.1058,13.0777,13.0777,184000.0
2009-02-06 13:35:00,23.22,23.23,23.22,23.22,65600.0,13.0777,13.0833,13.0777,13.0777,65600.0
2009-02-06 13:40:00,23.22,23.23,23.19,23.19,78300.0,13.0777,13.0833,13.0608,13.0608,78300.0
2009-02-06 13:45:00,23.2,23.21,23.16,23.16,138800.0,13.0664,13.072,13.0439,13.0439,138800.0
2009-02-06 13:50:00,23.16,23.17,23.15,23.17,36400.0,13.0439,13.0495,13.0382,13.0495,36400.0
2009-02-06 13:55:00,23.17,23.2,23.17,23.18,173300.0,13.0495,13.0664,13.0495,13.0551,173300.0
2009-02-06 14:00:00,23.18,23.19,23.12,23.14,306300.0,13.0551,13.0608,13.0213,13.0326,306300.0
2009-02-06 14:05:00,23.13,23.19,23.13,23.17,126500.0,13.027,13.0608,13.027,13.0495,126500.0
2009-02-06 14:10:00,23.17,23.18,23.14,23.17,115600.0,13.0495,13.0551,13.0326,13.0495,115600.0
2009-02-06 14:15:00,23.17,23.17,23.06,23.08,135600.0,13.0495,13.0495,12.9875,12.9988,135600.0
2009-02-06 14:20:00,23.08,23.1,23.04,23.1,134700.0,12.9988,13.0101,12.9763,13.0101,134700.0
2009-02-06 14:25:00,23.1,23.14,23.1,23.1,84900.0,13.0101,13.0326,13.0101,13.0101,84900.0
2009-02-06 14:30:00,23.1,23.16,23.1,23.16,90400.0,13.0101,13.0439,13.0101,13.0439,90400.0
2009-02-06 14:35:00,23.16,23.18,23.05,23.05,186900.0,13.0439,13.0551,12.9819,12.9819,186900.0
2009-02-06 14:40:00,23.05,23.07,23.0,23.01,116700.0,12.9819,12.9932,12.9538,12.9594,116700.0
2009-02-06 14:45:00,23.02,23.02,22.99,22.99,75300.0,12.965,12.965,12.9481,12.9481,75300.0
2009-02-06 14:50:00,22.99,23.03,22.94,23.03,175400.0,12.9481,12.9707,12.92,12.9707,175400.0
2009-02-06 14:55:00,23.03,23.05,23.02,23.04,46500.0,12.9707,12.9819,12.965,12.9763,46500.0
2009-02-06 15:00:00,23.03,23.04,22.94,22.94,131600.0,12.9707,12.9763,12.92,12.92,131600.0
2009-02-06 15:05:00,22.95,23.03,22.93,22.97,169400.0,12.9256,12.9707,12.9143,12.9369,169400.0
2009-02-06 15:10:00,22.98,23.03,22.93,23.0,167100.0,12.9425,12.9707,12.9143,12.9538,167100.0
2009-02-06 15:15:00,23.0,23.03,22.97,23.0,115100.0,12.9538,12.9707,12.9369,12.9538,115100.0
2009-02-06 15:20:00,23.01,23.02,22.97,22.99,103400.0,12.9594,12.965,12.9369,12.9481,103400.0
2009-02-06 15:25:00,22.99,23.01,22.89,22.99,194900.0,12.9481,12.9594,12.8918,12.9481,194900.0
2009-02-06 15:30:00,22.99,23.04,22.97,23.04,112200.0,12.9481,12.9763,12.9369,12.9763,112200.0
2009-02-06 15:35:00,23.03,23.05,22.96,22.97,167900.0,12.9707,12.9819,12.9312,12.9369,167900.0
2009-02-06 15:40:00,22.96,23.05,22.96,23.02,259300.0,12.9312,12.9819,12.9312,12.965,259300.0
2009-02-06 15:45:00,23.03,23.1,23.01,23.03,265600.0,12.9707,13.0101,12.9594,12.9707,265600.0
2009-02-06 15:50:00,23.03,23.1,23.01,23.02,320900.0,12.9707,13.0101,12.9594,12.965,320900.0
2009-02-06 15:55:00,23.03,23.07,23.0,23.06,411400.0,12.9707,12.9932,12.9538,12.9875,411400.0
2009-02-09 09:30:00,23.09,23.09,22.9,22.9,173800.0,13.0044,13.0044,12.8974,12.8974,173800.0
2009-02-09 09:35:00,22.9,23.0,22.86,22.99,140900.0,12.8974,12.9538,12.8749,12.9481,140900.0
2009-02-09 09:40:00,23.0,23.22,22.94,23.17,396900.0,12.9538,13.0777,12.92,13.0495,396900.0
2009-02-09 09:45:00,23.17,23.21,23.0,23.03,288100.0,13.0495,13.072,12.9538,12.9707,288100.0
2009-02-09 09:50:00,23.03,23.03,22.9,22.91,330500.0,12.9707,12.9707,12.8974,12.9031,330500.0
2009-02-09 09:55:00,22.9,22.92,22.84,22.84,83500.0,12.8974,12.9087,12.8636,12.8636,83500.0
2009-02-09 10:00:00,22.84,22.87,22.8,22.82,165400.0,12.8636,12.8805,12.8411,12.8524,165400.0
2009-02-09 10:05:00,22.82,22.82,22.71,22.75,182500.0,12.8524,12.8524,12.7904,12.813,182500.0
2009-02-09 10:10:00,22.75,22.78,22.7,22.71,114600.0,12.813,12.8298,12.7848,12.7904,114600.0
2009-02-09 10:15:00,22.7,22.72,22.67,22.68,110000.0,12.7848,12.7961,12.7679,12.7735,110000.0
2009-02-09 10:20:00,22.69,22.84,22.68,22.81,189100.0,12.7792,12.8636,12.7735,12.8467,189100.0
2009-02-09 10:25:00,22.81,22.93,22.81,22.93,179500.0,12.8467,12.9143,12.8467,12.9143,179500.0
2009-02-09 10:30:00,22.93,22.96,22.89,22.94,284000.0,12.9143,12.9312,12.8918,12.92,284000.0
2009-02-09 10:35:00,22.94,23.04,22.94,23.03,79500.0,12.92,12.9763,12.92,12.9707,79500.0
2009-02-09 10:40:00,23.04,23.08,23.02,23.04,50700.0,12.9763,12.9988,12.965,12.9763,50700.0
2009-02-09 10:45:00,23.05,23.14,23.02,23.11,130600.0,12.9819,13.0326,12.965,13.0157,130600.0
2009-02-09 10:50:00,23.11,23.11,23.04,23.05,92500.0,13.0157,13.0157,12.9763,12.9819,92500.0
2009-02-09 10:55:00,23.05,23.18,23.05,23.16,82600.0,12.9819,13.0551,12.9819,13.0439,82600.0
2009-02-09 11:00:00,23.16,23.16,23.07,23.07,67300.0,13.0439,13.0439,12.9932,12.9932,67300.0
2009-02-09 11:05:00,23.08,23.15,23.08,23.12,166300.0,12.9988,13.0382,12.9988,13.0213,166300.0
2009-02-09 11:10:00,23.11,23.17,23.09,23.12,158500.0,13.0157,13.0495,13.0044,13.0213,158500.0
2009-02-09 11:15:00,23.13,23.13,23.05,23.05,80200.0,13.027,13.027,12.9819,12.9819,80200.0
2009-02-09 11:20:00,23.05,23.09,23.04,23.08,68400.0,12.9819,13.0044,12.9763,12.9988,68400.0
2009-02-09 11:25:00,23.08,23.11,23.05,23.05,45000.0,12.9988,13.0157,12.9819,12.9819,45000.0
2009-02-09 11:30:00,23.05,23.07,23.0,23.0,88000.0,12.9819,12.9932,12.9538,12.9538,88000.0
2009-02-09 11:35:00,23.0,23.08,23.0,23.07,86400.0,12.9538,12.9988,12.9538,12.9932,86400.0
2009-02-09 11:40:00,23.08,23.08,22.62,22.99,222800.0,12.9988,12.9988,12.7397,12.9481,222800.0
2009-02-09 11:45:00,23.0,23.02,22.97,22.98,35400.0,12.9538,12.965,12.9369,12.9425,35400.0
2009-02-09 11:50:00,22.98,23.01,22.97,22.99,80200.0,12.9425,12.9594,12.9369,12.9481,80200.0
2009-02-09 11:55:00,22.99,23.05,22.99,23.01,70000.0,12.9481,12.9819,12.9481,12.9594,70000.0
2009-02-09 12:00:00,23.01,23.03,22.99,23.0,55500.0,12.9594,12.9707,12.9481,12.9538,55500.0
2009-02-09 12:05:00,23.0,23.03,22.98,23.03,46000.0,12.9538,12.9707,12.9425,12.9707,46000.0
2009-02-09 12:10:00,23.03,23.03,23.0,23.0,49800.0,12.9707,12.9707,12.9538,12.9538,49800.0
2009-02-09 12:15:00,23.0,23.05,23.0,23.04,72000.0,12.9538,12.9819,12.9538,12.9763,72000.0
2009-02-09 12:20:00,23.04,23.07,23.03,23.06,32800.0,12.9763,12.9932,12.9707,12.9875,32800.0
2009-02-09 12:25:00,23.05,23.09,23.04,23.08,38800.0,12.9819,13.0044,12.9763,12.9988,38800.0
2009-02-09 12:30:00,23.08,23.09,23.07,23.08,26100.0,12.9988,13.0044,12.9932,12.9988,26100.0
2009-02-09 12:35:00,23.08,23.09,23.04,23.06,39300.0,12.9988,13.0044,12.9763,12.9875,39300.0
2009-02-09 12:40:00,23.06,23.08,22.99,23.0,44400.0,12.9875,12.9988,12.9481,12.9538,44400.0
2009-02-09 12:45:00,23.01,23.04,23.0,23.02,112000.0,12.9594,12.9763,12.9538,12.965,112000.0
2009-02-09 12:50:00,23.01,23.05,23.01,23.04,46400.0,12.9594,12.9819,12.9594,12.9763,46400.0
2009-02-09 12:55:00,23.04,23.04,23.02,23.03,20900.0,12.9763,12.9763,12.965,12.9707,20900.0
2009-02-09 13:00:00,23.04,23.07,23.03,23.04,37600.0,12.9763,12.9932,12.9707,12.9763,37600.0
2009-02-09 13:05:00,23.04,23.07,23.04,23.04,29100.0,12.9763,12.9932,12.9763,12.9763,29100.0
2009-02-09 13:10:00,23.03,23.06,23.02,23.05,22000.0,12.9707,12.9875,12.965,12.9819,22000.0
2009-02-09 13:15:00,23.05,23.07,23.03,23.03,83600.0,12.9819,12.9932,12.9707,12.9707,83600.0
2009-02-09 13:20:00,23.03,23.05,23.02,23.04,23900.0,12.9707,12.9819,12.965,12.9763,23900.0
2009-02-09 13:25:00,23.05,23.06,23.03,23.03,28400.0,12.9819,12.9875,12.9707,12.9707,28400.0
2009-02-09 13:30:00,23.03,23.03,22.91,22.94,99300.0,12.9707,12.9707,12.9031,12.92,99300.0
2009-02-09 13:35:00,22.94,22.97,22.9,22.95,110600.0,12.92,12.9369,12.8974,12.9256,110600.0
2009-02-09 13:40:00,22.95,22.97,22.92,22.95,41000.0,12.9256,12.9369,12.9087,12.9256,41000.0
2009-02-09 13:45:00,22.96,22.98,22.94,22.97,34800.0,12.9312,12.9425,12.92,12.9369,34800.0
2009-02-09 13:50:00,22.97,22.99,22.96,22.99,34800.0,12.9369,12.9481,12.9312,12.9481,34800.0
2009-02-09 13:55:00,22.98,23.02,22.97,23.01,89100.0,12.9425,12.965,12.9369,12.9594,89100.0
2009-02-09 14:00:00,23.01,23.01,22.99,23.0,61400.0,12.9594,12.9594,12.9481,12.9538,61400.0
2009-02-09 14:05:00,23.0,23.0,22.99,23.0,27200.0,12.9538,12.9538,12.9481,12.9538,27200.0
2009-02-09 14:10:00,23.0,23.0,22.92,22.93,117900.0,12.9538,12.9538,12.9087,12.9143,117900.0
2009-02-09 14:15:00,22.92,22.96,22.9,22.96,162500.0,12.9087,12.9312,12.8974,12.9312,162500.0
2009-02-09 14:20:00,22.96,23.0,22.95,22.98,43100.0,12.9312,12.9538,12.9256,12.9425,43100.0
2009-02-09 14:25:00,22.97,22.98,22.92,22.94,73400.0,12.9369,12.9425,12.9087,12.92,73400.0
2009-02-09 14:30:00,22.94,22.96,22.9,22.92,113000.0,12.92,12.9312,12.8974,12.9087,113000.0
2009-02-09 14:35:00,22.92,22.94,22.89,22.93,54400.0,12.9087,12.92,12.8918,12.9143,54400.0
2009-02-09 14:40:00,22.93,22.95,22.9,22.92,71000.0,12.9143,12.9256,12.8974,12.9087,71000.0
2009-02-09 14:45:00,22.91,22.96,22.9,22.95,67000.0,12.9031,12.9312,12.8974,12.9256,67000.0
2009-02-09 14:50:00,22.94,22.96,22.93,22.94,39400.0,12.92,12.9312,12.9143,12.92,39400.0
2009-02-09 14:55:00,22.94,22.97,22.94,22.94,35100.0,12.92,12.9369,12.92,12.92,35100.0
2009-02-09 15:00:00,22.95,22.96,22.93,22.94,53200.0,12.9256,12.9312,12.9143,12.92,53200.0
2009-02-09 15:05:00,22.95,22.98,22.94,22.97,66600.0,12.9256,12.9425,12.92,12.9369,66600.0
2009-02-09 15:10:00,22.97,22.99,22.92,22.98,150900.0,12.9369,12.9481,12.9087,12.9425,150900.0
2009-02-09 15:15:00,22.98,22.99,22.95,22.96,82600.0,12.9425,12.9481,12.9256,12.9312,82600.0
2009-02-09 15:20:00,22.96,23.02,22.96,23.01,133800.0,12.9312,12.965,12.9312,12.9594,133800.0
2009-02-09 15:25:00,23.02,23.06,23.02,23.05,72600.0,12.965,12.9875,12.965,12.9819,72600.0
2009-02-09 15:30:00,23.05,23.08,23.04,23.08,75100.0,12.9819,12.9988,12.9763,12.9988,75100.0
2009-02-09 15:35:00,23.08,23.1,23.04,23.04,114300.0,12.9988,13.0101,12.9763,12.9763,114300.0
2009-02-09 15:40:00,23.04,23.08,23.03,23.04,101200.0,12.9763,12.9988,12.9707,12.9763,101200.0
2009-02-09 15:45:00,23.03,23.05,23.0,23.04,110600.0,12.9707,12.9819,12.9538,12.9763,110600.0
2009-02-09 15:50:00,23.05,23.07,23.04,23.06,171100.0,12.9819,12.9932,12.9763,12.9875,171100.0
2009-02-09 15:55:00,23.06,23.1,23.03,23.07,510700.0,12.9875,13.0101,12.9707,12.9932,510700.0
2009-02-10 09:30:00,22.95,22.97,22.87,22.94,181600.0,12.9256,12.9369,12.8805,12.92,181600.0
2009-02-10 09:35:00,22.93,23.03,22.93,22.96,198100.0,12.9143,12.9707,12.9143,12.9312,198100.0
2009-02-10 09:40:00,22.96,23.0,22.88,22.89,148400.0,12.9312,12.9538,12.8862,12.8918,148400.0
2009-02-10 09:45:00,22.9,23.0,22.9,22.97,139300.0,12.8974,12.9538,12.8974,12.9369,139300.0
2009-02-10 09:50:00,22.97,23.0,22.9,22.9,306300.0,12.9369,12.9538,12.8974,12.8974,306300.0
2009-02-10 09:55:00,22.9,22.96,22.85,22.86,227800.0,12.8974,12.9312,12.8693,12.8749,227800.0
2009-02-10 10:00:00,22.85,22.9,22.82,22.89,288600.0,12.8693,12.8974,12.8524,12.8918,288600.0
2009-02-10 10:05:00,22.89,23.0,22.88,23.0,125700.0,12.8918,12.9538,12.8862,12.9538,125700.0
2009-02-10 10:10:00,23.0,23.0,22.89,22.9,180400.0,12.9538,12.9538,12.8918,12.8974,180400.0
2009-02-10 10:15:00,22.91,22.92,22.89,22.9,119200.0,12.9031,12.9087,12.8918,12.8974,119200.0
2009-02-10 10:20:00,22.9,22.91,22.85,22.91,233700.0,12.8974,12.9031,12.8693,12.9031,233700.0
2009-02-10 10:25:00,22.9,22.96,22.88,22.94,154400.0,12.8974,12.9312,12.8862,12.92,154400.0
2009-02-10 10:30:00,22.94,23.0,22.94,22.98,153000.0,12.92,12.9538,12.92,12.9425,153000.0
2009-02-10 10:35:00,22.97,22.97,22.92,22.94,146500.0,12.9369,12.9369,12.9087,12.92,146500.0
2009-02-10 10:40:00,22.95,22.97,22.93,22.94,156300.0,12.9256,12.9369,12.9143,12.92,156300.0
2009-02-10 10:45:00,22.93,22.97,22.93,22.96,216000.0,12.9143,12.9369,12.9143,12.9312,216000.0
2009-02-10 10:50:00,22.96,22.99,22.96,22.98,66300.0,12.9312,12.9481,12.9312,12.9425,66300.0
2009-02-10 10:55:00,22.98,23.05,22.98,23.04,87500.0,12.9425,12.9819,12.9425,12.9763,87500.0
2009-02-10 11:00:00,23.04,23.14,23.0,23.03,244300.0,12.9763,13.0326,12.9538,12.9707,244300.0
2009-02-10 11:05:00,23.02,23.03,22.75,22.83,428700.0,12.965,12.9707,12.813,12.858,428700.0
2009-02-10 11:10:00,22.83,22.87,22.74,22.8,405100.0,12.858,12.8805,12.8073,12.8411,405100.0
2009-02-10 11:15:00,22.81,22.83,22.74,22.77,212200.0,12.8467,12.858,12.8073,12.8242,212200.0
2009-02-10 11:20:00,22.78,22.79,22.69,22.71,201200.0,12.8298,12.8355,12.7792,12.7904,201200.0
2009-02-10 11:25:00,22.71,22.71,22.61,22.64,133400.0,12.7904,12.7904,12.7341,12.751,133400.0
2009-02-10 11:30:00,22.64,22.66,22.45,22.49,374400.0,12.751,12.7623,12.644,12.6665,374400.0
2009-02-10 11:35:00,22.49,22.57,22.41,22.49,307700.0,12.6665,12.7116,12.6215,12.6665,307700.0
2009-02-10 11:40:00,22.49,22.55,22.45,22.53,264300.0,12.6665,12.7003,12.644,12.689,264300.0
2009-02-10 11:45:00,22.53,22.55,22.41,22.55,174200.0,12.689,12.7003,12.6215,12.7003,174200.0
2009-02-10 11:50:00,22.55,22.55,22.44,22.53,133200.0,12.7003,12.7003,12.6384,12.689,133200.0
2009-02-10 11:55:00,22.53,22.54,22.43,22.49,185900.0,12.689,12.6947,12.6327,12.6665,185900.0
2009-02-10 12:00:00,22.49,22.52,22.47,22.48,119800.0,12.6665,12.6834,12.6553,12.6609,119800.0
2009-02-10 12:05:00,22.49,22.49,22.41,22.43,177800.0,12.6665,12.6665,12.6215,12.6327,177800.0
2009-02-10 12:10:00,22.44,22.5,22.44,22.47,79800.0,12.6384,12.6722,12.6384,12.6553,79800.0
2009-02-10 12:15:00,22.47,22.49,22.44,22.49,72800.0,12.6553,12.6665,12.6384,12.6665,72800.0
2009-02-10 12:20:00,22.48,22.52,22.45,22.5,112900.0,12.6609,12.6834,12.644,12.6722,112900.0
2009-02-10 12:25:00,22.51,22.51,22.42,22.45,68100.0,12.6778,12.6778,12.6271,12.644,68100.0
2009-02-10 12:30:00,22.46,22.47,22.42,22.47,67100.0,12.6496,12.6553,12.6271,12.6553,67100.0
2009-02-10 12:35:00,22.47,22.5,22.45,22.49,70300.0,12.6553,12.6722,12.644,12.6665,70300.0
2009-02-10 12:40:00,22.5,22.53,22.47,22.5,75400.0,12.6722,12.689,12.6553,12.6722,75400.0
2009-02-10 12:45:00,22.51,22.52,22.49,22.52,36200.0,12.6778,12.6834,12.6665,12.6834,36200.0
2009-02-10 12:50:00,22.51,22.54,22.5,22.54,48000.0,12.6778,12.6947,12.6722,12.6947,48000.0
2009-02-10 12:55:00,22.54,22.55,22.5,22.51,100500.0,12.6947,12.7003,12.6722,12.6778,100500.0
2009-02-10 13:00:00,22.51,22.52,22.46,22.48,181100.0,12.6778,12.6834,12.6496,12.6609,181100.0
2009-02-10 13:05:00,22.48,22.48,22.4,22.4,105400.0,12.6609,12.6609,12.6158,12.6158,105400.0
2009-02-10 13:10:00,22.41,22.43,22.4,22.42,109200.0,12.6215,12.6327,12.6158,12.6271,109200.0
2009-02-10 13:15:00,22.43,22.44,22.38,22.38,130700.0,12.6327,12.6384,12.6046,12.6046,130700.0
2009-02-10 13:20:00,22.38,22.38,22.26,22.34,244100.0,12.6046,12.6046,12.537,12.582,244100.0
2009-02-10 13:25:00,22.33,22.36,22.29,22.32,164900.0,12.5764,12.5933,12.5539,12.5708,164900.0
2009-02-10 13:30:00,22.32,22.34,22.29,22.33,124400.0,12.5708,12.582,12.5539,12.5764,124400.0
2009-02-10 13:35:00,22.33,22.35,22.29,22.32,112200.0,12.5764,12.5877,12.5539,12.5708,112200.0
2009-02-10 13:40:00,22.32,22.36,22.29,22.34,92800.0,12.5708,12.5933,12.5539,12.582,92800.0
2009-02-10 13:45:00,22.34,22.35,22.27,22.3,130800.0,12.582,12.5877,12.5426,12.5595,130800.0
2009-02-10 13:50:00,22.3,22.33,22.28,22.3,127200.0,12.5595,12.5764,12.5482,12.5595,127200.0
2009-02-10 13:55:00,22.3,22.31,22.27,22.29,67600.0,12.5595,12.5651,12.5426,12.5539,67600.0
2009-02-10 14:00:00,22.28,22.34,22.26,22.31,156200.0,12.5482,12.582,12.537,12.5651,156200.0
2009-02-10 14:05:00,22.31,22.32,22.26,22.27,89600.0,12.5651,12.5708,12.537,12.5426,89600.0
2009-02-10 14:10:00,22.27,22.31,22.26,22.29,102100.0,12.5426,12.5651,12.537,12.5539,102100.0
2009-02-10 14:15:00,22.29,22.3,22.27,22.3,72800.0,12.5539,12.5595,12.5426,12.5595,72800.0
2009-02-10 14:20:00,22.3,22.31,22.25,22.3,95700.0,12.5595,12.5651,12.5313,12.5595,95700.0
2009-02-10 14:25:00,22.3,22.3,22.25,22.26,81200.0,12.5595,12.5595,12.5313,12.537,81200.0
2009-02-10 14:30:00,22.26,22.26,22.2,22.22,168900.0,12.537,12.537,12.5032,12.5145,168900.0
2009-02-10 14:35:00,22.22,22.23,22.19,22.23,78500.0,12.5145,12.5201,12.4976,12.5201,78500.0
2009-02-10 14:40:00,22.23,22.28,22.23,22.26,109100.0,12.5201,12.5482,12.5201,12.537,109100.0
2009-02-10 14:45:00,22.25,22.27,22.25,22.25,69700.0,12.5313,12.5426,12.5313,12.5313,69700.0
2009-02-10 14:50:00,22.25,22.3,22.23,22.28,140300.0,12.5313,12.5595,12.5201,12.5482,140300.0
2009-02-10 14:55:00,22.27,22.32,22.22,22.22,123400.0,12.5426,12.5708,12.5145,12.5145,123400.0
2009-02-10 15:00:00,22.23,22.35,22.23,22.33,153200.0,12.5201,12.5877,12.5201,12.5764,153200.0
2009-02-10 15:05:00,22.33,22.34,22.3,22.33,84600.0,12.5764,12.582,12.5595,12.5764,84600.0
2009-02-10 15:10:00,22.32,22.33,22.25,22.29,281300.0,12.5708,12.5764,12.5313,12.5539,281300.0
2009-02-10 15:15:00,22.29,22.3,22.22,22.25,160700.0,12.5539,12.5595,12.5145,12.5313,160700.0
2009-02-10 15:20:00,22.25,22.26,22.19,22.25,162900.0,12.5313,12.537,12.4976,12.5313,162900.0
2009-02-10 15:25:00,22.25,22.26,22.21,22.23,226200.0,12.5313,12.537,12.5088,12.5201,226200.0
2009-02-10 15:30:00,22.23,22.27,22.2,22.23,211600.0,12.5201,12.5426,12.5032,12.5201,211600.0
2009-02-10 15:35:00,22.24,22.29,22.21,22.29,267200.0,12.5257,12.5539,12.5088,12.5539,267200.0
2009-02-10 15:40:00,22.29,22.29,22.2,22.2,259200.0,12.5539,12.5539,12.5032,12.5032,259200.0
2009-02-10 15:45:00,22.21,22.36,22.19,22.33,448500.0,12.5088,12.5933,12.4976,12.5764,448500.0
2009-02-10 15:50:00,22.33,22.36,22.28,22.32,536000.0,12.5764,12.5933,12.5482,12.5708,536000.0
2009-02-10 15:55:00,22.32,22.33,22.25,22.27,531400.0,12.5708,12.5764,12.5313,12.5426,531400.0
2009-02-11 09:30:00,22.44,22.63,22.34,22.34,258000.0,12.6384,12.7454,12.582,12.582,258000.0
2009-02-11 09:35:00,22.35,22.35,22.26,22.26,195000.0,12.5877,12.5877,12.537,12.537,195000.0
2009-02-11 09:40:00,22.27,22.32,22.22,22.23,130800.0,12.5426,12.5708,12.5145,12.5201,130800.0
2009-02-11 09:45:00,22.22,22.34,22.22,22.29,113400.0,12.5145,12.582,12.5145,12.5539,113400.0
2009-02-11 09:50:00,22.28,22.37,22.25,22.32,203500.0,12.5482,12.5989,12.5313,12.5708,203500.0
2009-02-11 09:55:00,22.32,22.33,22.23,22.25,123400.0,12.5708,12.5764,12.5201,12.5313,123400.0
2009-02-11 10:00:00,22.25,22.31,22.22,22.29,132900.0,12.5313,12.5651,12.5145,12.5539,132900.0
2009-02-11 10:05:00,22.29,22.41,22.27,22.37,208400.0,12.5539,12.6215,12.5426,12.5989,208400.0
2009-02-11 10:10:00,22.37,22.43,22.37,22.4,179500.0,12.5989,12.6327,12.5989,12.6158,179500.0
2009-02-11 10:15:00,22.41,22.43,22.34,22.35,175800.0,12.6215,12.6327,12.582,12.5877,175800.0
2009-02-11 10:20:00,22.35,22.42,22.33,22.4,128800.0,12.5877,12.6271,12.5764,12.6158,128800.0
2009-02-11 10:25:00,22.41,22.44,22.39,22.42,143400.0,12.6215,12.6384,12.6102,12.6271,143400.0
2009-02-11 10:30:00,22.42,22.45,22.39,22.43,146500.0,12.6271,12.644,12.6102,12.6327,146500.0
2009-02-11 10:35:00,22.44,22.45,22.36,22.39,238300.0,12.6384,12.644,12.5933,12.6102,238300.0
2009-02-11 10:40:00,22.4,22.44,22.38,22.4,157700.0,12.6158,12.6384,12.6046,12.6158,157700.0
2009-02-11 10:45:00,22.39,22.46,22.37,22.44,120200.0,12.6102,12.6496,12.5989,12.6384,120200.0
2009-02-11 10:50:00,22.44,22.52,22.44,22.51,71600.0,12.6384,12.6834,12.6384,12.6778,71600.0
2009-02-11 10:55:00,22.51,22.57,22.5,22.54,132700.0,12.6778,12.7116,12.6722,12.6947,132700.0
2009-02-11 11:00:00,22.53,22.54,22.46,22.52,138500.0,12.689,12.6947,12.6496,12.6834,138500.0
2009-02-11 11:05:00,22.52,22.55,22.5,22.52,63200.0,12.6834,12.7003,12.6722,12.6834,63200.0
2009-02-11 11:10:00,22.52,22.6,22.5,22.59,149700.0,12.6834,12.7285,12.6722,12.7228,149700.0
2009-02-11 11:15:00,22.59,22.62,22.56,22.61,90600.0,12.7228,12.7397,12.7059,12.7341,90600.0
2009-02-11 11:20:00,22.61,22.62,22.57,22.6,149200.0,12.7341,12.7397,12.7116,12.7285,149200.0
2009-02-11 11:25:00,22.61,22.68,22.6,22.66,89000.0,12.7341,12.7735,12.7285,12.7623,89000.0
2009-02-11 11:30:00,22.66,22.71,22.59,22.6,141100.0,12.7623,12.7904,12.7228,12.7285,141100.0
2009-02-11 11:35:00,22.6,22.65,22.6,22.65,78600.0,12.7285,12.7566,12.7285,12.7566,78600.0
2009-02-11 11:40:00,22.64,22.64,22.59,22.6,62700.0,12.751,12.751,12.7228,12.7285,62700.0
2009-02-11 11:45:00,22.61,22.62,22.57,22.58,38700.0,12.7341,12.7397,12.7116,12.7172,38700.0
2009-02-11 11:50:00,22.59,22.63,22.58,22.63,53400.0,12.7228,12.7454,12.7172,12.7454,53400.0
2009-02-11 11:55:00,22.63,22.7,22.63,22.68,146200.0,12.7454,12.7848,12.7454,12.7735,146200.0
2009-02-11 12:00:00,22.68,22.69,22.67,22.69,32700.0,12.7735,12.7792,12.7679,12.7792,32700.0
2009-02-11 12:05:00,22.68,22.69,22.66,22.69,35900.0,12.7735,12.7792,12.7623,12.7792,35900.0
2009-02-11 12:10:00,22.69,22.7,22.62,22.63,66000.0,12.7792,12.7848,12.7397,12.7454,66000.0
2009-02-11 12:15:00,22.64,22.64,22.57,22.57,115100.0,12.751,12.751,12.7116,12.7116,115100.0
2009-02-11 12:20:00,22.56,22.57,22.54,22.56,52100.0,12.7059,12.7116,12.6947,12.7059,52100.0
2009-02-11 12:25:00,22.55,22.57,22.53,22.57,74100.0,12.7003,12.7116,12.689,12.7116,74100.0
2009-02-11 12:30:00,22.57,22.57,22.53,22.55,54900.0,12.7116,12.7116,12.689,12.7003,54900.0
2009-02-11 12:35:00,22.55,22.56,22.52,22.54,122400.0,12.7003,12.7059,12.6834,12.6947,122400.0
2009-02-11 12:40:00,22.55,22.59,22.53,22.56,78000.0,12.7003,12.7228,12.689,12.7059,78000.0
2009-02-11 12:45:00,22.56,22.57,22.53,22.54,70500.0,12.7059,12.7116,12.689,12.6947,70500.0
2009-02-11 12:50:00,22.54,22.55,22.51,22.51,52000.0,12.6947,12.7003,12.6778,12.6778,52000.0
2009-02-11 12:55:00,22.51,22.52,22.44,22.49,72800.0,12.6778,12.6834,12.6384,12.6665,72800.0
2009-02-11 13:00:00,22.48,22.53,22.47,22.5,65600.0,12.6609,12.689,12.6553,12.6722,65600.0
2009-02-11 13:05:00,22.5,22.51,22.41,22.42,67300.0,12.6722,12.6778,12.6215,12.6271,67300.0
2009-02-11 13:10:00,22.42,22.46,22.41,22.45,81200.0,12.6271,12.6496,12.6215,12.644,81200.0
2009-02-11 13:15:00,22.46,22.47,22.42,22.44,113200.0,12.6496,12.6553,12.6271,12.6384,113200.0
2009-02-11 13:20:00,22.44,22.47,22.42,22.43,93900.0,12.6384,12.6553,12.6271,12.6327,93900.0
2009-02-11 13:25:00,22.42,22.46,22.42,22.45,86500.0,12.6271,12.6496,12.6271,12.644,86500.0
2009-02-11 13:30:00,22.44,22.45,22.4,22.41,80800.0,12.6384,12.644,12.6158,12.6215,80800.0
2009-02-11 13:35:00,22.4,22.41,22.38,22.4,125200.0,12.6158,12.6215,12.6046,12.6158,125200.0
2009-02-11 13:40:00,22.39,22.43,22.38,22.43,141100.0,12.6102,12.6327,12.6046,12.6327,141100.0
2009-02-11 13:45:00,22.42,22.43,22.39,22.39,97100.0,12.6271,12.6327,12.6102,12.6102,97100.0
2009-02-11 13:50:00,22.39,22.4,22.36,22.38,219900.0,12.6102,12.6158,12.5933,12.6046,219900.0
2009-02-11 13:55:00,22.38,22.39,22.35,22.37,158100.0,12.6046,12.6102,12.5877,12.5989,158100.0
2009-02-11 14:00:00,22.36,22.42,22.36,22.4,131200.0,12.5933,12.6271,12.5933,12.6158,131200.0
2009-02-11 14:05:00,22.39,22.42,22.37,22.41,70600.0,12.6102,12.6271,12.5989,12.6215,70600.0
2009-02-11 14:10:00,22.42,22.42,22.32,22.34,160400.0,12.6271,12.6271,12.5708,12.582,160400.0
2009-02-11 14:15:00,22.34,22.35,22.29,22.32,119000.0,12.582,12.5877,12.5539,12.5708,119000.0
2009-02-11 14:20:00,22.32,22.37,22.3,22.37,132600.0,12.5708,12.5989,12.5595,12.5989,132600.0
2009-02-11 14:25:00,22.37,22.39,22.32,22.34,149000.0,12.5989,12.6102,12.5708,12.582,149000.0
2009-02-11 14:30:00,22.33,22.38,22.32,22.35,78200.0,12.5764,12.6046,12.5708,12.5877,78200.0
2009-02-11 14:35:00,22.36,22.4,22.35,22.38,108100.0,12.5933,12.6158,12.5877,12.6046,108100.0
2009-02-11 14:40:00,22.37,22.4,22.35,22.37,109300.0,12.5989,12.6158,12.5877,12.5989,109300.0
2009-02-11 14:45:00,22.38,22.38,22.32,22.33,108200.0,12.6046,12.6046,12.5708,12.5764,108200.0
2009-02-11 14:50:00,22.33,22.46,22.32,22.43,234800.0,12.5764,12.6496,12.5708,12.6327,234800.0
2009-02-11 14:55:00,22.43,22.52,22.41,22.49,287300.0,12.6327,12.6834,12.6215,12.6665,287300.0
2009-02-11 15:00:00,22.48,22.5,22.43,22.47,205300.0,12.6609,12.6722,12.6327,12.6553,205300.0
2009-02-11 15:05:00,22.47,22.54,22.46,22.5,205000.0,12.6553,12.6947,12.6496,12.6722,205000.0
2009-02-11 15:10:00,22.5,22.57,22.5,22.54,156700.0,12.6722,12.7116,12.6722,12.6947,156700.0
2009-02-11 15:15:00,22.54,22.61,22.52,22.58,277300.0,12.6947,12.7341,12.6834,12.7172,277300.0
2009-02-11 15:20:00,22.57,22.62,22.55,22.62,456700.0,12.7116,12.7397,12.7003,12.7397,456700.0
2009-02-11 15:25:00,22.62,22.68,22.61,22.66,306000.0,12.7397,12.7735,12.7341,12.7623,306000.0
2009-02-11 15:30:00,22.66,22.67,22.56,22.61,319100.0,12.7623,12.7679,12.7059,12.7341,319100.0
2009-02-11 15:35:00,22.6,22.66,22.59,22.63,528500.0,12.7285,12.7623,12.7228,12.7454,528500.0
2009-02-11 15:40:00,22.62,22.66,22.55,22.59,214800.0,12.7397,12.7623,12.7003,12.7228,214800.0
2009-02-11 15:45:00,22.6,22.6,22.55,22.57,239700.0,12.7285,12.7285,12.7003,12.7116,239700.0
2009-02-11 15:50:00,22.57,22.59,22.53,22.59,397000.0,12.7116,12.7228,12.689,12.7228,397000.0
2009-02-11 15:55:00,22.59,22.62,22.57,22.62,592800.0,12.7228,12.7397,12.7116,12.7397,592800.0
2009-02-12 09:30:00,22.6,22.6,22.02,22.02,373100.0,12.7285,12.7285,12.4018,12.4018,373100.0
2009-02-12 09:35:00,22.03,22.17,22.0,22.07,370800.0,12.4074,12.4863,12.3905,12.43,370800.0
2009-02-12 09:40:00,22.06,22.18,22.06,22.17,265600.0,12.4243,12.4919,12.4243,12.4863,265600.0
2009-02-12 09:45:00,22.17,22.19,22.07,22.07,119200.0,12.4863,12.4976,12.43,12.43,119200.0
2009-02-12 09:50:00,22.07,22.1,21.96,22.02,208200.0,12.43,12.4469,12.368,12.4018,208200.0
2009-02-12 09:55:00,22.02,22.04,21.95,21.96,153000.0,12.4018,12.4131,12.3624,12.368,153000.0
2009-02-12 10:00:00,21.96,21.97,21.87,21.93,282500.0,12.368,12.3737,12.3173,12.3511,282500.0
2009-02-12 10:05:00,21.93,21.96,21.89,21.96,199800.0,12.3511,12.368,12.3286,12.368,199800.0
2009-02-12 10:10:00,21.96,21.96,21.87,21.88,180600.0,12.368,12.368,12.3173,12.323,180600.0
2009-02-12 10:15:00,21.88,21.9,21.81,21.83,219500.0,12.323,12.3342,12.2835,12.2948,219500.0
2009-02-12 10:20:00,21.84,21.86,21.8,21.84,119100.0,12.3004,12.3117,12.2779,12.3004,119100.0
2009-02-12 10:25:00,21.83,21.87,21.78,21.83,160100.0,12.2948,12.3173,12.2666,12.2948,160100.0
2009-02-12 10:30:00,21.83,21.87,21.8,21.87,151900.0,12.2948,12.3173,12.2779,12.3173,151900.0
2009-02-12 10:35:00,21.86,21.94,21.84,21.93,165900.0,12.3117,12.3568,12.3004,12.3511,165900.0
2009-02-12 10:40:00,21.93,22.02,21.91,22.02,183100.0,12.3511,12.4018,12.3399,12.4018,183100.0
2009-02-12 10:45:00,22.01,22.09,22.01,22.09,162500.0,12.3962,12.4412,12.3962,12.4412,162500.0
2009-02-12 10:50:00,22.1,22.13,22.05,22.09,143600.0,12.4469,12.4638,12.4187,12.4412,143600.0
2009-02-12 10:55:00,22.09,22.09,22.04,22.07,97100.0,12.4412,12.4412,12.4131,12.43,97100.0
2009-02-12 11:00:00,22.06,22.07,21.99,22.0,138600.0,12.4243,12.43,12.3849,12.3905,138600.0
2009-02-12 11:05:00,22.0,22.07,21.99,22.07,293500.0,12.3905,12.43,12.3849,12.43,293500.0
2009-02-12 11:10:00,22.07,22.07,22.03,22.03,136700.0,12.43,12.43,12.4074,12.4074,136700.0
2009-02-12 11:15:00,22.03,22.07,21.97,21.98,168600.0,12.4074,12.43,12.3737,12.3793,168600.0
2009-02-12 11:20:00,21.97,22.01,21.94,22.0,135000.0,12.3737,12.3962,12.3568,12.3905,135000.0
2009-02-12 11:25:00,22.01,22.08,22.0,22.05,72900.0,12.3962,12.4356,12.3905,12.4187,72900.0
2009-02-12 11:30:00,22.04,22.12,22.04,22.1,107900.0,12.4131,12.4581,12.4131,12.4469,107900.0
2009-02-12 11:35:00,22.1,22.1,22.05,22.06,86400.0,12.4469,12.4469,12.4187,12.4243,86400.0
2009-02-12 11:40:00,22.06,22.18,22.06,22.18,166200.0,12.4243,12.4919,12.4243,12.4919,166200.0
2009-02-12 11:45:00,22.18,22.21,22.16,22.2,99000.0,12.4919,12.5088,12.4807,12.5032,99000.0
2009-02-12 11:50:00,22.2,22.2,22.13,22.13,82800.0,12.5032,12.5032,12.4638,12.4638,82800.0
2009-02-12 11:55:00,22.13,22.14,22.09,22.1,85000.0,12.4638,12.4694,12.4412,12.4469,85000.0
2009-02-12 12:00:00,22.09,22.18,22.09,22.17,63200.0,12.4412,12.4919,12.4412,12.4863,63200.0
2009-02-12 12:05:00,22.18,22.22,22.17,22.17,77300.0,12.4919,12.5145,12.4863,12.4863,77300.0
2009-02-12 12:10:00,22.18,22.18,22.14,22.16,41000.0,12.4919,12.4919,12.4694,12.4807,41000.0
2009-02-12 12:15:00,22.15,22.23,22.15,22.22,101700.0,12.475,12.5201,12.475,12.5145,101700.0
2009-02-12 12:20:00,22.23,22.24,22.19,22.23,107800.0,12.5201,12.5257,12.4976,12.5201,107800.0
2009-02-12 12:25:00,22.23,22.29,22.22,22.22,110600.0,12.5201,12.5539,12.5145,12.5145,110600.0
2009-02-12 12:30:00,22.22,22.25,22.22,22.25,38400.0,12.5145,12.5313,12.5145,12.5313,38400.0
2009-02-12 12:35:00,22.25,22.25,22.19,22.22,323500.0,12.5313,12.5313,12.4976,12.5145,323500.0
2009-02-12 12:40:00,22.22,22.23,22.17,22.18,133600.0,12.5145,12.5201,12.4863,12.4919,133600.0
2009-02-12 12:45:00,22.18,22.2,22.14,22.19,69100.0,12.4919,12.5032,12.4694,12.4976,69100.0
2009-02-12 12:50:00,22.19,22.22,22.18,22.22,44700.0,12.4976,12.5145,12.4919,12.5145,44700.0
2009-02-12 12:55:00,22.22,22.25,22.21,22.24,64700.0,12.5145,12.5313,12.5088,12.5257,64700.0
2009-02-12 13:00:00,22.23,22.24,22.17,22.19,78400.0,12.5201,12.5257,12.4863,12.4976,78400.0
2009-02-12 13:05:00,22.19,22.19,22.14,22.16,120500.0,12.4976,12.4976,12.4694,12.4807,120500.0
2009-02-12 13:10:00,22.16,22.21,22.14,22.16,118100.0,12.4807,12.5088,12.4694,12.4807,118100.0
2009-02-12 13:15:00,22.16,22.16,22.09,22.11,121300.0,12.4807,12.4807,12.4412,12.4525,121300.0
2009-02-12 13:20:00,22.11,22.16,22.09,22.12,62400.0,12.4525,12.4807,12.4412,12.4581,62400.0
2009-02-12 13:25:00,22.12,22.18,22.11,22.12,100400.0,12.4581,12.4919,12.4525,12.4581,100400.0
2009-02-12 13:30:00,22.12,22.15,22.09,22.09,106100.0,12.4581,12.475,12.4412,12.4412,106100.0
2009-02-12 13:35:00,22.09,22.1,22.02,22.03,96700.0,12.4412,12.4469,12.4018,12.4074,96700.0
2009-02-12 13:40:00,22.03,22.06,22.02,22.03,87300.0,12.4074,12.4243,12.4018,12.4074,87300.0
2009-02-12 13:45:00,22.03,22.04,22.0,22.03,74200.0,12.4074,12.4131,12.3905,12.4074,74200.0
2009-02-12 13:50:00,22.04,22.11,22.03,22.1,89300.0,12.4131,12.4525,12.4074,12.4469,89300.0
2009-02-12 13:55:00,22.1,22.13,22.05,22.11,69700.0,12.4469,12.4638,12.4187,12.4525,69700.0
2009-02-12 14:00:00,22.11,22.11,22.0,22.0,101300.0,12.4525,12.4525,12.3905,12.3905,101300.0
2009-02-12 14:05:00,22.01,22.1,22.0,22.07,81300.0,12.3962,12.4469,12.3905,12.43,81300.0
2009-02-12 14:10:00,22.07,22.11,22.04,22.04,57800.0,12.43,12.4525,12.4131,12.4131,57800.0
2009-02-12 14:15:00,22.04,22.15,22.04,22.06,81500.0,12.4131,12.475,12.4131,12.4243,81500.0
2009-02-12 14:20:00,22.05,22.1,22.03,22.03,71600.0,12.4187,12.4469,12.4074,12.4074,71600.0
2009-02-12 14:25:00,22.03,22.05,22.0,22.02,74800.0,12.4074,12.4187,12.3905,12.4018,74800.0
2009-02-12 14:30:00,22.02,22.06,21.99,22.01,94600.0,12.4018,12.4243,12.3849,12.3962,94600.0
2009-02-12 14:35:00,22.01,22.04,21.96,21.97,100300.0,12.3962,12.4131,12.368,12.3737,100300.0
2009-02-12 14:40:00,21.97,21.99,21.95,21.97,108000.0,12.3737,12.3849,12.3624,12.3737,108000.0
2009-02-12 14:45:00,21.97,21.97,21.9,21.95,98200.0,12.3737,12.3737,12.3342,12.3624,98200.0
2009-02-12 14:50:00,21.95,21.97,21.9,21.9,92700.0,12.3624,12.3737,12.3342,12.3342,92700.0
2009-02-12 14:55:00,21.9,21.94,21.89,21.9,124900.0,12.3342,12.3568,12.3286,12.3342,124900.0
2009-02-12 15:00:00,21.91,21.92,21.86,21.88,138000.0,12.3399,12.3455,12.3117,12.323,138000.0
2009-02-12 15:05:00,21.89,21.95,21.86,21.95,97200.0,12.3286,12.3624,12.3117,12.3624,97200.0
2009-02-12 15:10:00,21.95,22.06,21.95,22.02,213900.0,12.3624,12.4243,12.3624,12.4018,213900.0
2009-02-12 15:15:00,22.02,22.07,22.01,22.05,134300.0,12.4018,12.43,12.3962,12.4187,134300.0
2009-02-12 15:20:00,22.05,22.18,22.01,22.15,356000.0,12.4187,12.4919,12.3962,12.475,356000.0
2009-02-12 15:25:00,22.15,22.28,22.15,22.28,268200.0,12.475,12.5482,12.475,12.5482,268200.0
2009-02-12 15:30:00,22.28,22.31,22.23,22.26,250800.0,12.5482,12.5651,12.5201,12.537,250800.0
2009-02-12 15:35:00,22.27,22.32,22.2,22.24,366400.0,12.5426,12.5708,12.5032,12.5257,366400.0
2009-02-12 15:40:00,22.24,22.5,22.24,22.47,521800.0,12.5257,12.6722,12.5257,12.6553,521800.0
2009-02-12 15:45:00,22.48,22.48,22.35,22.39,374200.0,12.6609,12.6609,12.5877,12.6102,374200.0
2009-02-12 15:50:00,22.38,22.5,22.35,22.5,541100.0,12.6046,12.6722,12.5877,12.6722,541100.0
2009-02-12 15:55:00,22.5,22.52,22.4,22.48,681600.0,12.6722,12.6834,12.6158,12.6609,681600.0
2009-02-13 09:30:00,22.06,22.7,21.89,22.43,230300.0,12.4243,12.7848,12.3286,12.6327,230300.0
2009-02-13 09:35:00,22.44,22.44,22.21,22.24,207100.0,12.6384,12.6384,12.5088,12.5257,207100.0
2009-02-13 09:40:00,22.23,22.24,22.02,22.07,336700.0,12.5201,12.5257,12.4018,12.43,336700.0
2009-02-13 09:45:00,22.07,22.13,21.99,22.03,284100.0,12.43,12.4638,12.3849,12.4074,284100.0
2009-02-13 09:50:00,22.03,22.06,21.98,22.04,269200.0,12.4074,12.4243,12.3793,12.4131,269200.0
2009-02-13 09:55:00,22.04,22.1,22.01,22.05,240600.0,12.4131,12.4469,12.3962,12.4187,240600.0
2009-02-13 10:00:00,22.05,22.06,22.0,22.06,263600.0,12.4187,12.4243,12.3905,12.4243,263600.0
2009-02-13 10:05:00,22.05,22.1,22.03,22.04,201200.0,12.4187,12.4469,12.4074,12.4131,201200.0
2009-02-13 10:10:00,22.04,22.06,21.97,21.98,286600.0,12.4131,12.4243,12.3737,12.3793,286600.0
2009-02-13 10:15:00,21.98,21.98,21.86,21.87,206300.0,12.3793,12.3793,12.3117,12.3173,206300.0
2009-02-13 10:20:00,21.88,22.02,21.87,22.02,430300.0,12.323,12.4018,12.3173,12.4018,430300.0
2009-02-13 10:25:00,22.02,22.04,21.99,22.01,144900.0,12.4018,12.4131,12.3849,12.3962,144900.0
2009-02-13 10:30:00,22.01,22.02,21.93,21.94,179800.0,12.3962,12.4018,12.3511,12.3568,179800.0
2009-02-13 10:35:00,21.93,21.95,21.9,21.92,235100.0,12.3511,12.3624,12.3342,12.3455,235100.0
2009-02-13 10:40:00,21.92,21.92,21.89,21.9,166700.0,12.3455,12.3455,12.3286,12.3342,166700.0
2009-02-13 10:45:00,21.9,21.92,21.86,21.9,224700.0,12.3342,12.3455,12.3117,12.3342,224700.0
2009-02-13 10:50:00,21.89,21.92,21.81,21.86,404900.0,12.3286,12.3455,12.2835,12.3117,404900.0
2009-02-13 10:55:00,21.86,21.94,21.85,21.9,154800.0,12.3117,12.3568,12.3061,12.3342,154800.0
2009-02-13 11:00:00,21.9,21.93,21.86,21.87,122000.0,12.3342,12.3511,12.3117,12.3173,122000.0
2009-02-13 11:05:00,21.87,21.88,21.8,21.8,308800.0,12.3173,12.323,12.2779,12.2779,308800.0
2009-02-13 11:10:00,21.8,21.81,21.75,21.76,173800.0,12.2779,12.2835,12.2497,12.2554,173800.0
2009-02-13 11:15:00,21.75,21.83,21.72,21.83,309200.0,12.2497,12.2948,12.2328,12.2948,309200.0
2009-02-13 11:20:00,21.83,21.83,21.75,21.76,148900.0,12.2948,12.2948,12.2497,12.2554,148900.0
2009-02-13 11:25:00,21.75,21.78,21.72,21.73,132300.0,12.2497,12.2666,12.2328,12.2385,132300.0
2009-02-13 11:30:00,21.72,21.8,21.72,21.8,115000.0,12.2328,12.2779,12.2328,12.2779,115000.0
2009-02-13 11:35:00,21.8,21.82,21.77,21.81,102500.0,12.2779,12.2892,12.261,12.2835,102500.0
2009-02-13 11:40:00,21.81,21.82,21.75,21.78,107200.0,12.2835,12.2892,12.2497,12.2666,107200.0
2009-02-13 11:45:00,21.79,21.82,21.72,21.72,136100.0,12.2723,12.2892,12.2328,12.2328,136100.0
2009-02-13 11:50:00,21.72,21.73,21.67,21.7,145900.0,12.2328,12.2385,12.2047,12.2216,145900.0
2009-02-13 11:55:00,21.7,21.72,21.65,21.66,205400.0,12.2216,12.2328,12.1934,12.1991,205400.0
2009-02-13 12:00:00,21.65,21.71,21.64,21.64,76100.0,12.1934,12.2272,12.1878,12.1878,76100.0
2009-02-13 12:05:00,21.65,21.66,21.62,21.62,86400.0,12.1934,12.1991,12.1765,12.1765,86400.0
2009-02-13 12:10:00,21.63,21.66,21.6,21.66,129800.0,12.1822,12.1991,12.1653,12.1991,129800.0
2009-02-13 12:15:00,21.66,21.66,21.57,21.6,129700.0,12.1991,12.1991,12.1484,12.1653,129700.0
2009-02-13 12:20:00,21.61,21.67,21.59,21.67,95800.0,12.1709,12.2047,12.1596,12.2047,95800.0
2009-02-13 12:25:00,21.66,21.71,21.64,21.69,95800.0,12.1991,12.2272,12.1878,12.216,95800.0
2009-02-13 12:30:00,21.7,21.71,21.66,21.68,61300.0,12.2216,12.2272,12.1991,12.2103,61300.0
2009-02-13 12:35:00,21.67,21.71,21.67,21.67,63300.0,12.2047,12.2272,12.2047,12.2047,63300.0
2009-02-13 12:40:00,21.66,21.67,21.62,21.63,108700.0,12.1991,12.2047,12.1765,12.1822,108700.0
2009-02-13 12:45:00,21.63,21.67,21.62,21.67,68500.0,12.1822,12.2047,12.1765,12.2047,68500.0
2009-02-13 12:50:00,21.66,21.67,21.61,21.62,97500.0,12.1991,12.2047,12.1709,12.1765,97500.0
2009-02-13 12:55:00,21.62,21.65,21.62,21.65,88000.0,12.1765,12.1934,12.1765,12.1934,88000.0
2009-02-13 13:00:00,21.64,21.68,21.62,21.68,128500.0,12.1878,12.2103,12.1765,12.2103,128500.0
2009-02-13 13:05:00,21.68,21.73,21.68,21.73,160000.0,12.2103,12.2385,12.2103,12.2385,160000.0
2009-02-13 13:10:00,21.72,21.74,21.7,21.72,70700.0,12.2328,12.2441,12.2216,12.2328,70700.0
2009-02-13 13:15:00,21.72,21.81,21.72,21.79,125500.0,12.2328,12.2835,12.2328,12.2723,125500.0
2009-02-13 13:20:00,21.8,21.8,21.75,21.75,57400.0,12.2779,12.2779,12.2497,12.2497,57400.0
2009-02-13 13:25:00,21.75,21.76,21.75,21.76,58900.0,12.2497,12.2554,12.2497,12.2554,58900.0
2009-02-13 13:30:00,21.75,21.78,21.75,21.76,43700.0,12.2497,12.2666,12.2497,12.2554,43700.0
2009-02-13 13:35:00,21.76,21.77,21.76,21.77,30000.0,12.2554,12.261,12.2554,12.261,30000.0
2009-02-13 13:40:00,21.76,21.82,21.76,21.81,82200.0,12.2554,12.2892,12.2554,12.2835,82200.0
2009-02-13 13:45:00,21.81,21.9,21.79,21.9,138200.0,12.2835,12.3342,12.2723,12.3342,138200.0
2009-02-13 13:50:00,21.89,21.93,21.88,21.89,167800.0,12.3286,12.3511,12.323,12.3286,167800.0
2009-02-13 13:55:00,21.89,21.9,21.87,21.9,112800.0,12.3286,12.3342,12.3173,12.3342,112800.0
2009-02-13 14:00:00,21.9,21.97,21.89,21.9,199600.0,12.3342,12.3737,12.3286,12.3342,199600.0
2009-02-13 14:05:00,21.9,21.9,21.82,21.84,108400.0,12.3342,12.3342,12.2892,12.3004,108400.0
2009-02-13 14:10:00,21.84,21.92,21.84,21.91,106400.0,12.3004,12.3455,12.3004,12.3399,106400.0
2009-02-13 14:15:00,21.92,21.92,21.84,21.9,97900.0,12.3455,12.3455,12.3004,12.3342,97900.0
2009-02-13 14:20:00,21.9,21.92,21.84,21.84,611900.0,12.3342,12.3455,12.3004,12.3004,611900.0
2009-02-13 14:25:00,21.85,21.9,21.84,21.89,96800.0,12.3061,12.3342,12.3004,12.3286,96800.0
2009-02-13 14:30:00,21.88,21.89,21.82,21.86,107400.0,12.323,12.3286,12.2892,12.3117,107400.0
2009-02-13 14:35:00,21.86,21.88,21.84,21.84,66600.0,12.3117,12.323,12.3004,12.3004,66600.0
2009-02-13 14:40:00,21.84,21.87,21.84,21.86,48600.0,12.3004,12.3173,12.3004,12.3117,48600.0
2009-02-13 14:45:00,21.86,21.87,21.82,21.86,61100.0,12.3117,12.3173,12.2892,12.3117,61100.0
2009-02-13 14:50:00,21.86,21.87,21.78,21.84,212500.0,12.3117,12.3173,12.2666,12.3004,212500.0
2009-02-13 14:55:00,21.85,21.86,21.8,21.81,39300.0,12.3061,12.3117,12.2779,12.2835,39300.0
2009-02-13 15:00:00,21.81,21.83,21.75,21.82,208400.0,12.2835,12.2948,12.2497,12.2892,208400.0
2009-02-13 15:05:00,21.82,21.83,21.71,21.75,177900.0,12.2892,12.2948,12.2272,12.2497,177900.0
2009-02-13 15:10:00,21.75,21.77,21.71,21.73,152200.0,12.2497,12.261,12.2272,12.2385,152200.0
2009-02-13 15:15:00,21.72,21.74,21.7,21.74,195800.0,12.2328,12.2441,12.2216,12.2441,195800.0
2009-02-13 15:20:00,21.73,21.75,21.69,21.69,208300.0,12.2385,12.2497,12.216,12.216,208300.0
2009-02-13 15:25:00,21.69,21.75,21.68,21.73,197600.0,12.216,12.2497,12.2103,12.2385,197600.0
2009-02-13 15:30:00,21.73,21.81,21.72,21.75,236700.0,12.2385,12.2835,12.2328,12.2497,236700.0
2009-02-13 15:35:00,21.76,21.79,21.75,21.79,259700.0,12.2554,12.2723,12.2497,12.2723,259700.0
2009-02-13 15:40:00,21.78,21.88,21.77,21.87,250700.0,12.2666,12.323,12.261,12.3173,250700.0
2009-02-13 15:45:00,21.88,21.89,21.81,21.86,354600.0,12.323,12.3286,12.2835,12.3117,354600.0
2009-02-13 15:50:00,21.85,21.9,21.85,21.9,359500.0,12.3061,12.3342,12.3061,12.3342,359500.0
2009-02-13 15:55:00,21.9,21.9,21.73,21.75,779200.0,12.3342,12.3342,12.2385,12.2497,779200.0
2009-02-17 09:30:00,21.46,21.47,21.14,21.29,486100.0,12.0864,12.092,11.9062,11.9907,486100.0
2009-02-17 09:35:00,21.3,21.36,21.21,21.21,322900.0,11.9963,12.0301,11.9456,11.9456,322900.0
2009-02-17 09:40:00,21.21,21.28,21.16,21.25,251000.0,11.9456,11.985,11.9175,11.9681,251000.0
2009-02-17 09:45:00,21.26,21.29,21.23,21.28,388600.0,11.9738,11.9907,11.9569,11.985,388600.0
2009-02-17 09:50:00,21.27,21.29,21.18,21.27,407800.0,11.9794,11.9907,11.9287,11.9794,407800.0
2009-02-17 09:55:00,21.26,21.36,21.25,21.3,267900.0,11.9738,12.0301,11.9681,11.9963,267900.0
2009-02-17 10:00:00,21.3,21.36,21.27,21.33,245200.0,11.9963,12.0301,11.9794,12.0132,245200.0
2009-02-17 10:05:00,21.33,21.4,21.33,21.39,127000.0,12.0132,12.0526,12.0132,12.047,127000.0
2009-02-17 10:10:00,21.39,21.46,21.35,21.43,151700.0,12.047,12.0864,12.0245,12.0695,151700.0
2009-02-17 10:15:00,21.43,21.43,21.34,21.35,180800.0,12.0695,12.0695,12.0188,12.0245,180800.0
2009-02-17 10:20:00,21.34,21.36,21.31,21.32,160400.0,12.0188,12.0301,12.0019,12.0076,160400.0
2009-02-17 10:25:00,21.32,21.33,21.27,21.28,246100.0,12.0076,12.0132,11.9794,11.985,246100.0
2009-02-17 10:30:00,21.28,21.33,21.28,21.3,217200.0,11.985,12.0132,11.985,11.9963,217200.0
2009-02-17 10:35:00,21.3,21.32,21.26,21.31,137100.0,11.9963,12.0076,11.9738,12.0019,137100.0
2009-02-17 10:40:00,21.31,21.37,21.31,21.36,203600.0,12.0019,12.0357,12.0019,12.0301,203600.0
2009-02-17 10:45:00,21.36,21.42,21.35,21.4,177200.0,12.0301,12.0639,12.0245,12.0526,177200.0
2009-02-17 10:50:00,21.4,21.47,21.39,21.43,165800.0,12.0526,12.092,12.047,12.0695,165800.0
2009-02-17 10:55:00,21.44,21.48,21.4,21.48,176100.0,12.0752,12.0977,12.0526,12.0977,176100.0
2009-02-17 11:00:00,21.48,21.48,21.4,21.42,109200.0,12.0977,12.0977,12.0526,12.0639,109200.0
2009-02-17 11:05:00,21.41,21.42,21.36,21.42,113800.0,12.0583,12.0639,12.0301,12.0639,113800.0
2009-02-17 11:10:00,21.42,21.47,21.41,21.43,89400.0,12.0639,12.092,12.0583,12.0695,89400.0
2009-02-17 11:15:00,21.44,21.47,21.43,21.47,61400.0,12.0752,12.092,12.0695,12.092,61400.0
2009-02-17 11:20:00,21.47,21.53,21.45,21.5,185500.0,12.092,12.1258,12.0808,12.1089,185500.0
2009-02-17 11:25:00,21.5,21.52,21.42,21.42,75600.0,12.1089,12.1202,12.0639,12.0639,75600.0
2009-02-17 11:30:00,21.43,21.43,21.38,21.41,133200.0,12.0695,12.0695,12.0414,12.0583,133200.0
2009-02-17 11:35:00,21.42,21.42,21.38,21.41,154700.0,12.0639,12.0639,12.0414,12.0583,154700.0
2009-02-17 11:40:00,21.42,21.43,21.38,21.39,159700.0,12.0639,12.0695,12.0414,12.047,159700.0
2009-02-17 11:45:00,21.39,21.4,21.34,21.34,169300.0,12.047,12.0526,12.0188,12.0188,169300.0
2009-02-17 11:50:00,21.34,21.35,21.25,21.27,155800.0,12.0188,12.0245,11.9681,11.9794,155800.0
2009-02-17 11:55:00,21.28,21.32,21.23,21.32,223800.0,11.985,12.0076,11.9569,12.0076,223800.0
2009-02-17 12:00:00,21.31,21.36,21.28,21.28,143500.0,12.0019,12.0301,11.985,11.985,143500.0
2009-02-17 12:05:00,21.28,21.29,21.25,21.26,98700.0,11.985,11.9907,11.9681,11.9738,98700.0
2009-02-17 12:10:00,21.25,21.29,21.24,21.25,87000.0,11.9681,11.9907,11.9625,11.9681,87000.0
2009-02-17 12:15:00,21.26,21.27,21.23,21.25,139300.0,11.9738,11.9794,11.9569,11.9681,139300.0
2009-02-17 12:20:00,21.25,21.26,21.17,21.17,87400.0,11.9681,11.9738,11.9231,11.9231,87400.0
2009-02-17 12:25:00,21.17,21.29,21.17,21.29,151200.0,11.9231,11.9907,11.9231,11.9907,151200.0
2009-02-17 12:30:00,21.3,21.37,21.29,21.37,94900.0,11.9963,12.0357,11.9907,12.0357,94900.0
2009-02-17 12:35:00,21.37,21.45,21.37,21.44,171100.0,12.0357,12.0808,12.0357,12.0752,171100.0
2009-02-17 12:40:00,21.45,21.47,21.4,21.46,164200.0,12.0808,12.092,12.0526,12.0864,164200.0
2009-02-17 12:45:00,21.46,21.49,21.44,21.45,134900.0,12.0864,12.1033,12.0752,12.0808,134900.0
2009-02-17 12:50:00,21.45,21.46,21.41,21.46,75200.0,12.0808,12.0864,12.0583,12.0864,75200.0
2009-02-17 12:55:00,21.46,21.49,21.45,21.49,54800.0,12.0864,12.1033,12.0808,12.1033,54800.0
2009-02-17 13:00:00,21.49,21.49,21.42,21.44,108000.0,12.1033,12.1033,12.0639,12.0752,108000.0
2009-02-17 13:05:00,21.44,21.44,21.37,21.39,58400.0,12.0752,12.0752,12.0357,12.047,58400.0
2009-02-17 13:10:00,21.39,21.43,21.35,21.43,82000.0,12.047,12.0695,12.0245,12.0695,82000.0
2009-02-17 13:15:00,21.43,21.43,21.38,21.4,88500.0,12.0695,12.0695,12.0414,12.0526,88500.0
2009-02-17 13:20:00,21.4,21.43,21.36,21.38,83500.0,12.0526,12.0695,12.0301,12.0414,83500.0
2009-02-17 13:25:00,21.39,21.41,21.34,21.38,87000.0,12.047,12.0583,12.0188,12.0414,87000.0
2009-02-17 13:30:00,21.38,21.41,21.33,21.41,75500.0,12.0414,12.0583,12.0132,12.0583,75500.0
2009-02-17 13:35:00,21.41,21.43,21.37,21.38,90700.0,12.0583,12.0695,12.0357,12.0414,90700.0
2009-02-17 13:40:00,21.37,21.46,21.36,21.46,113200.0,12.0357,12.0864,12.0301,12.0864,113200.0
2009-02-17 13:45:00,21.46,21.52,21.43,21.47,120300.0,12.0864,12.1202,12.0695,12.092,120300.0
2009-02-17 13:50:00,21.47,21.48,21.42,21.43,95500.0,12.092,12.0977,12.0639,12.0695,95500.0
2009-02-17 13:55:00,21.43,21.43,21.38,21.41,109500.0,12.0695,12.0695,12.0414,12.0583,109500.0
2009-02-17 14:00:00,21.41,21.41,21.36,21.41,134200.0,12.0583,12.0583,12.0301,12.0583,134200.0
2009-02-17 14:05:00,21.4,21.44,21.4,21.41,224400.0,12.0526,12.0752,12.0526,12.0583,224400.0
2009-02-17 14:10:00,21.41,21.45,21.4,21.44,127500.0,12.0583,12.0808,12.0526,12.0752,127500.0
2009-02-17 14:15:00,21.44,21.49,21.41,21.41,81800.0,12.0752,12.1033,12.0583,12.0583,81800.0
2009-02-17 14:20:00,21.42,21.44,21.36,21.38,116000.0,12.0639,12.0752,12.0301,12.0414,116000.0
2009-02-17 14:25:00,21.38,21.39,21.33,21.34,108200.0,12.0414,12.047,12.0132,12.0188,108200.0
2009-02-17 14:30:00,21.34,21.37,21.33,21.35,160100.0,12.0188,12.0357,12.0132,12.0245,160100.0
2009-02-17 14:35:00,21.34,21.44,21.34,21.42,234900.0,12.0188,12.0752,12.0188,12.0639,234900.0
2009-02-17 14:40:00,21.43,21.43,21.3,21.31,230500.0,12.0695,12.0695,11.9963,12.0019,230500.0
2009-02-17 14:45:00,21.31,21.31,21.26,21.28,129200.0,12.0019,12.0019,11.9738,11.985,129200.0
2009-02-17 14:50:00,21.28,21.37,21.28,21.31,245500.0,11.985,12.0357,11.985,12.0019,245500.0
2009-02-17 14:55:00,21.31,21.34,21.28,21.33,155700.0,12.0019,12.0188,11.985,12.0132,155700.0
2009-02-17 15:00:00,21.33,21.34,21.29,21.33,135200.0,12.0132,12.0188,11.9907,12.0132,135200.0
2009-02-17 15:05:00,21.34,21.43,21.31,21.41,226800.0,12.0188,12.0695,12.0019,12.0583,226800.0
2009-02-17 15:10:00,21.41,21.44,21.33,21.34,299800.0,12.0583,12.0752,12.0132,12.0188,299800.0
2009-02-17 15:15:00,21.34,21.38,21.27,21.27,247000.0,12.0188,12.0414,11.9794,11.9794,247000.0
2009-02-17 15:20:00,21.28,21.36,21.26,21.33,179500.0,11.985,12.0301,11.9738,12.0132,179500.0
2009-02-17 15:25:00,21.33,21.35,21.25,21.31,189800.0,12.0132,12.0245,11.9681,12.0019,189800.0
2009-02-17 15:30:00,21.31,21.51,21.3,21.49,519100.0,12.0019,12.1146,11.9963,12.1033,519100.0
2009-02-17 15:35:00,21.49,21.54,21.44,21.53,569100.0,12.1033,12.1315,12.0752,12.1258,569100.0
2009-02-17 15:40:00,21.52,21.52,21.36,21.4,538900.0,12.1202,12.1202,12.0301,12.0526,538900.0
2009-02-17 15:45:00,21.39,21.46,21.34,21.35,532300.0,12.047,12.0864,12.0188,12.0245,532300.0
2009-02-17 15:50:00,21.35,21.39,21.29,21.29,579800.0,12.0245,12.047,11.9907,11.9907,579800.0
2009-02-17 15:55:00,21.3,21.31,21.24,21.26,704400.0,11.9963,12.0019,11.9625,11.9738,704400.0
2009-02-18 09:30:00,21.34,21.4,21.19,21.27,309600.0,12.0188,12.0526,11.9344,11.9794,309600.0
2009-02-18 09:35:00,21.26,21.27,21.14,21.16,206800.0,11.9738,11.9794,11.9062,11.9175,206800.0
2009-02-18 09:40:00,21.16,21.29,21.13,21.23,349700.0,11.9175,11.9907,11.9006,11.9569,349700.0
2009-02-18 09:45:00,21.23,21.28,21.2,21.2,220000.0,11.9569,11.985,11.94,11.94,220000.0
2009-02-18 09:50:00,21.21,21.22,21.08,21.11,286100.0,11.9456,11.9512,11.8724,11.8893,286100.0
2009-02-18 09:55:00,21.1,21.12,20.99,21.0,485200.0,11.8837,11.8949,11.8217,11.8273,485200.0
2009-02-18 10:00:00,21.0,21.01,20.92,20.97,306900.0,11.8273,11.833,11.7823,11.8104,306900.0
2009-02-18 10:05:00,20.98,20.98,20.83,20.84,360500.0,11.8161,11.8161,11.7316,11.7372,360500.0
2009-02-18 10:10:00,20.83,20.84,20.75,20.77,437600.0,11.7316,11.7372,11.6865,11.6978,437600.0
2009-02-18 10:15:00,20.77,20.81,20.74,20.76,265300.0,11.6978,11.7203,11.6809,11.6922,265300.0
2009-02-18 10:20:00,20.76,20.84,20.75,20.77,197300.0,11.6922,11.7372,11.6865,11.6978,197300.0
2009-02-18 10:25:00,20.76,20.77,20.69,20.71,328000.0,11.6922,11.6978,11.6527,11.664,328000.0
2009-02-18 10:30:00,20.71,20.81,20.69,20.77,169300.0,11.664,11.7203,11.6527,11.6978,169300.0
2009-02-18 10:35:00,20.78,20.81,20.75,20.76,132300.0,11.7034,11.7203,11.6865,11.6922,132300.0
2009-02-18 10:40:00,20.75,20.78,20.71,20.71,188000.0,11.6865,11.7034,11.664,11.664,188000.0
2009-02-18 10:45:00,20.71,20.82,20.7,20.79,300700.0,11.664,11.726,11.6584,11.7091,300700.0
2009-02-18 10:50:00,20.79,20.87,20.78,20.82,286400.0,11.7091,11.7541,11.7034,11.726,286400.0
2009-02-18 10:55:00,20.81,20.83,20.76,20.78,233200.0,11.7203,11.7316,11.6922,11.7034,233200.0
2009-02-18 11:00:00,20.79,20.8,20.75,20.76,129200.0,11.7091,11.7147,11.6865,11.6922,129200.0
2009-02-18 11:05:00,20.76,20.84,20.76,20.84,122300.0,11.6922,11.7372,11.6922,11.7372,122300.0
2009-02-18 11:10:00,20.83,20.88,20.81,20.82,133300.0,11.7316,11.7598,11.7203,11.726,133300.0
2009-02-18 11:15:00,20.81,20.88,20.81,20.82,129500.0,11.7203,11.7598,11.7203,11.726,129500.0
2009-02-18 11:20:00,20.82,20.84,20.79,20.83,211900.0,11.726,11.7372,11.7091,11.7316,211900.0
2009-02-18 11:25:00,20.82,20.92,20.81,20.91,164900.0,11.726,11.7823,11.7203,11.7767,164900.0
2009-02-18 11:30:00,20.91,20.92,20.87,20.88,103700.0,11.7767,11.7823,11.7541,11.7598,103700.0
2009-02-18 11:35:00,20.88,20.9,20.87,20.88,74000.0,11.7598,11.771,11.7541,11.7598,74000.0
2009-02-18 11:40:00,20.87,20.92,20.86,20.9,146400.0,11.7541,11.7823,11.7485,11.771,146400.0
2009-02-18 11:45:00,20.9,20.9,20.82,20.82,99500.0,11.771,11.771,11.726,11.726,99500.0
2009-02-18 11:50:00,20.82,20.83,20.81,20.81,86500.0,11.726,11.7316,11.7203,11.7203,86500.0
2009-02-18 11:55:00,20.81,20.88,20.81,20.85,133600.0,11.7203,11.7598,11.7203,11.7429,133600.0
2009-02-18 12:00:00,20.84,20.86,20.84,20.86,61500.0,11.7372,11.7485,11.7372,11.7485,61500.0
2009-02-18 12:05:00,20.86,20.93,20.85,20.91,120000.0,11.7485,11.7879,11.7429,11.7767,120000.0
2009-02-18 12:10:00,20.91,20.94,20.86,20.86,96100.0,11.7767,11.7935,11.7485,11.7485,96100.0
2009-02-18 12:15:00,20.87,20.87,20.83,20.84,143600.0,11.7541,11.7541,11.7316,11.7372,143600.0
2009-02-18 12:20:00,20.83,20.87,20.82,20.85,99500.0,11.7316,11.7541,11.726,11.7429,99500.0
2009-02-18 12:25:00,20.86,20.87,20.81,20.83,112300.0,11.7485,11.7541,11.7203,11.7316,112300.0
2009-02-18 12:30:00,20.84,20.86,20.79,20.79,85500.0,11.7372,11.7485,11.7091,11.7091,85500.0
2009-02-18 12:35:00,20.8,20.81,20.76,20.77,89500.0,11.7147,11.7203,11.6922,11.6978,89500.0
2009-02-18 12:40:00,20.76,20.87,20.76,20.87,162900.0,11.6922,11.7541,11.6922,11.7541,162900.0
2009-02-18 12:45:00,20.87,20.88,20.84,20.84,102500.0,11.7541,11.7598,11.7372,11.7372,102500.0
2009-02-18 12:50:00,20.84,20.9,20.84,20.9,92100.0,11.7372,11.771,11.7372,11.771,92100.0
2009-02-18 12:55:00,20.9,20.95,20.9,20.94,120600.0,11.771,11.7992,11.771,11.7935,120600.0
2009-02-18 13:00:00,20.94,21.0,20.91,20.93,107500.0,11.7935,11.8273,11.7767,11.7879,107500.0
2009-02-18 13:05:00,20.94,20.97,20.92,20.95,86500.0,11.7935,11.8104,11.7823,11.7992,86500.0
2009-02-18 13:10:00,20.94,20.99,20.93,20.98,64000.0,11.7935,11.8217,11.7879,11.8161,64000.0
2009-02-18 13:15:00,20.98,20.99,20.9,20.91,80000.0,11.8161,11.8217,11.771,11.7767,80000.0
2009-02-18 13:20:00,20.91,20.95,20.89,20.93,162000.0,11.7767,11.7992,11.7654,11.7879,162000.0
2009-02-18 13:25:00,20.93,20.96,20.92,20.94,68900.0,11.7879,11.8048,11.7823,11.7935,68900.0
2009-02-18 13:30:00,20.94,20.97,20.93,20.96,92900.0,11.7935,11.8104,11.7879,11.8048,92900.0
2009-02-18 13:35:00,20.97,20.97,20.87,20.88,90000.0,11.8104,11.8104,11.7541,11.7598,90000.0
2009-02-18 13:40:00,20.87,20.88,20.85,20.88,80600.0,11.7541,11.7598,11.7429,11.7598,80600.0
2009-02-18 13:45:00,20.88,20.92,20.87,20.91,93000.0,11.7598,11.7823,11.7541,11.7767,93000.0
2009-02-18 13:50:00,20.91,20.91,20.86,20.88,123100.0,11.7767,11.7767,11.7485,11.7598,123100.0
2009-02-18 13:55:00,20.88,20.93,20.87,20.88,86900.0,11.7598,11.7879,11.7541,11.7598,86900.0
2009-02-18 14:00:00,20.89,20.93,20.85,20.91,232900.0,11.7654,11.7879,11.7429,11.7767,232900.0
2009-02-18 14:05:00,20.92,20.97,20.91,20.97,115600.0,11.7823,11.8104,11.7767,11.8104,115600.0
2009-02-18 14:10:00,20.96,20.97,20.8,20.82,221300.0,11.8048,11.8104,11.7147,11.726,221300.0
2009-02-18 14:15:00,20.82,20.92,20.81,20.91,148600.0,11.726,11.7823,11.7203,11.7767,148600.0
2009-02-18 14:20:00,20.9,20.96,20.9,20.94,98400.0,11.771,11.8048,11.771,11.7935,98400.0
2009-02-18 14:25:00,20.95,20.99,20.9,20.98,90400.0,11.7992,11.8217,11.771,11.8161,90400.0
2009-02-18 14:30:00,20.98,20.98,20.93,20.96,192800.0,11.8161,11.8161,11.7879,11.8048,192800.0
2009-02-18 14:35:00,20.96,20.97,20.87,20.87,115200.0,11.8048,11.8104,11.7541,11.7541,115200.0
2009-02-18 14:40:00,20.87,20.92,20.84,20.89,124400.0,11.7541,11.7823,11.7372,11.7654,124400.0
2009-02-18 14:45:00,20.89,20.91,20.86,20.86,67200.0,11.7654,11.7767,11.7485,11.7485,67200.0
2009-02-18 14:50:00,20.86,20.89,20.84,20.86,129000.0,11.7485,11.7654,11.7372,11.7485,129000.0
2009-02-18 14:55:00,20.87,20.97,20.82,20.96,210400.0,11.7541,11.8104,11.726,11.8048,210400.0
2009-02-18 15:00:00,20.95,20.99,20.91,20.93,188100.0,11.7992,11.8217,11.7767,11.7879,188100.0
2009-02-18 15:05:00,20.94,20.98,20.91,20.93,222800.0,11.7935,11.8161,11.7767,11.7879,222800.0
2009-02-18 15:10:00,20.92,21.03,20.92,21.01,236400.0,11.7823,11.8442,11.7823,11.833,236400.0
2009-02-18 15:15:00,21.0,21.0,20.96,20.99,152400.0,11.8273,11.8273,11.8048,11.8217,152400.0
2009-02-18 15:20:00,20.98,21.01,20.91,21.0,192100.0,11.8161,11.833,11.7767,11.8273,192100.0
2009-02-18 15:25:00,20.99,21.01,20.9,20.92,180100.0,11.8217,11.833,11.771,11.7823,180100.0
2009-02-18 15:30:00,20.92,20.96,20.9,20.92,193500.0,11.7823,11.8048,11.771,11.7823,193500.0
2009-02-18 15:35:00,20.92,20.97,20.91,20.96,196400.0,11.7823,11.8104,11.7767,11.8048,196400.0
2009-02-18 15:40:00,20.96,21.02,20.93,20.95,315400.0,11.8048,11.8386,11.7879,11.7992,315400.0
2009-02-18 15:45:00,20.95,20.96,20.92,20.93,229100.0,11.7992,11.8048,11.7823,11.7879,229100.0
2009-02-18 15:50:00,20.93,20.99,20.92,20.93,361300.0,11.7879,11.8217,11.7823,11.7879,361300.0
2009-02-18 15:55:00,20.93,20.99,20.91,20.92,605300.0,11.7879,11.8217,11.7767,11.7823,605300.0
2009-02-19 09:30:00,20.91,21.13,20.85,20.93,277800.0,11.7767,11.9006,11.7429,11.7879,277800.0
2009-02-19 09:35:00,20.93,21.04,20.9,20.96,198800.0,11.7879,11.8499,11.771,11.8048,198800.0
2009-02-19 09:40:00,20.95,21.07,20.95,20.98,245600.0,11.7992,11.8668,11.7992,11.8161,245600.0
2009-02-19 09:45:00,20.98,21.0,20.89,20.92,419100.0,11.8161,11.8273,11.7654,11.7823,419100.0
2009-02-19 09:50:00,20.92,20.96,20.8,20.82,418600.0,11.7823,11.8048,11.7147,11.726,418600.0
2009-02-19 09:55:00,20.81,20.83,20.7,20.75,388600.0,11.7203,11.7316,11.6584,11.6865,388600.0
2009-02-19 10:00:00,20.74,20.75,20.6,20.71,408300.0,11.6809,11.6865,11.6021,11.664,408300.0
2009-02-19 10:05:00,20.7,20.75,20.65,20.73,132200.0,11.6584,11.6865,11.6302,11.6753,132200.0
2009-02-19 10:10:00,20.74,20.79,20.72,20.78,169700.0,11.6809,11.7091,11.6696,11.7034,169700.0
2009-02-19 10:15:00,20.79,20.79,20.69,20.7,218400.0,11.7091,11.7091,11.6527,11.6584,218400.0
2009-02-19 10:20:00,20.69,20.78,20.69,20.75,225900.0,11.6527,11.7034,11.6527,11.6865,225900.0
2009-02-19 10:25:00,20.75,20.82,20.75,20.82,105200.0,11.6865,11.726,11.6865,11.726,105200.0
2009-02-19 10:30:00,20.82,20.87,20.82,20.85,132600.0,11.726,11.7541,11.726,11.7429,132600.0
2009-02-19 10:35:00,20.85,20.88,20.84,20.85,177600.0,11.7429,11.7598,11.7372,11.7429,177600.0
2009-02-19 10:40:00,20.85,20.91,20.85,20.88,120700.0,11.7429,11.7767,11.7429,11.7598,120700.0
2009-02-19 10:45:00,20.88,20.9,20.85,20.89,91700.0,11.7598,11.771,11.7429,11.7654,91700.0
2009-02-19 10:50:00,20.88,20.91,20.84,20.85,149600.0,11.7598,11.7767,11.7372,11.7429,149600.0
2009-02-19 10:55:00,20.85,20.89,20.83,20.86,104800.0,11.7429,11.7654,11.7316,11.7485,104800.0
2009-02-19 11:00:00,20.86,20.9,20.82,20.88,165700.0,11.7485,11.771,11.726,11.7598,165700.0
2009-02-19 11:05:00,20.88,20.92,20.77,20.77,362300.0,11.7598,11.7823,11.6978,11.6978,362300.0
2009-02-19 11:10:00,20.78,20.86,20.78,20.85,51800.0,11.7034,11.7485,11.7034,11.7429,51800.0
2009-02-19 11:15:00,20.84,20.84,20.82,20.83,33100.0,11.7372,11.7372,11.726,11.7316,33100.0
2009-02-19 11:20:00,20.83,20.86,20.82,20.83,165700.0,11.7316,11.7485,11.726,11.7316,165700.0
2009-02-19 11:25:00,20.83,20.84,20.83,20.84,43900.0,11.7316,11.7372,11.7316,11.7372,43900.0
2009-02-19 11:30:00,20.84,20.84,20.83,20.83,83800.0,11.7372,11.7372,11.7316,11.7316,83800.0
2009-02-19 11:35:00,20.83,20.85,20.78,20.8,210000.0,11.7316,11.7429,11.7034,11.7147,210000.0
2009-02-19 11:40:00,20.81,20.83,20.74,20.76,190200.0,11.7203,11.7316,11.6809,11.6922,190200.0
2009-02-19 11:45:00,20.76,20.76,20.74,20.75,154900.0,11.6922,11.6922,11.6809,11.6865,154900.0
2009-02-19 11:50:00,20.74,20.79,20.72,20.72,148500.0,11.6809,11.7091,11.6696,11.6696,148500.0
2009-02-19 11:55:00,20.72,20.73,20.6,20.64,254100.0,11.6696,11.6753,11.6021,11.6246,254100.0
2009-02-19 12:00:00,20.65,20.65,20.56,20.59,230900.0,11.6302,11.6302,11.5795,11.5964,230900.0
2009-02-19 12:05:00,20.59,20.6,20.51,20.59,326800.0,11.5964,11.6021,11.5514,11.5964,326800.0
2009-02-19 12:10:00,20.59,20.6,20.45,20.49,343000.0,11.5964,11.6021,11.5176,11.5401,343000.0
2009-02-19 12:15:00,20.49,20.53,20.48,20.48,111900.0,11.5401,11.5626,11.5345,11.5345,111900.0
2009-02-19 12:20:00,20.49,20.52,20.47,20.5,180000.0,11.5401,11.557,11.5288,11.5457,180000.0
2009-02-19 12:25:00,20.5,20.51,20.47,20.49,50000.0,11.5457,11.5514,11.5288,11.5401,50000.0
2009-02-19 12:30:00,20.49,20.51,20.47,20.5,57900.0,11.5401,11.5514,11.5288,11.5457,57900.0
2009-02-19 12:35:00,20.5,20.51,20.49,20.51,79000.0,11.5457,11.5514,11.5401,11.5514,79000.0
2009-02-19 12:40:00,20.51,20.53,20.49,20.5,127300.0,11.5514,11.5626,11.5401,11.5457,127300.0
2009-02-19 12:45:00,20.51,20.52,20.47,20.5,182700.0,11.5514,11.557,11.5288,11.5457,182700.0
2009-02-19 12:50:00,20.51,20.55,20.48,20.49,542100.0,11.5514,11.5739,11.5345,11.5401,542100.0
2009-02-19 12:55:00,20.48,20.51,20.48,20.48,76000.0,11.5345,11.5514,11.5345,11.5345,76000.0
2009-02-19 13:00:00,20.49,20.5,20.47,20.47,75600.0,11.5401,11.5457,11.5288,11.5288,75600.0
2009-02-19 13:05:00,20.48,20.55,20.45,20.54,182100.0,11.5345,11.5739,11.5176,11.5683,182100.0
2009-02-19 13:10:00,20.55,20.56,20.52,20.56,112000.0,11.5739,11.5795,11.557,11.5795,112000.0
2009-02-19 13:15:00,20.55,20.61,20.55,20.57,129700.0,11.5739,11.6077,11.5739,11.5852,129700.0
2009-02-19 13:20:00,20.57,20.63,20.56,20.63,62200.0,11.5852,11.619,11.5795,11.619,62200.0
2009-02-19 13:25:00,20.62,20.64,20.58,20.62,76600.0,11.6133,11.6246,11.5908,11.6133,76600.0
2009-02-19 13:30:00,20.62,20.63,20.59,20.59,56400.0,11.6133,11.619,11.5964,11.5964,56400.0
2009-02-19 13:35:00,20.59,20.6,20.59,20.59,22400.0,11.5964,11.6021,11.5964,11.5964,22400.0
2009-02-19 13:40:00,20.59,20.6,20.51,20.52,208800.0,11.5964,11.6021,11.5514,11.557,208800.0
2009-02-19 13:45:00,20.51,20.57,20.51,20.57,136200.0,11.5514,11.5852,11.5514,11.5852,136200.0
2009-02-19 13:50:00,20.56,20.58,20.55,20.57,91200.0,11.5795,11.5908,11.5739,11.5852,91200.0
2009-02-19 13:55:00,20.55,20.56,20.52,20.54,108300.0,11.5739,11.5795,11.557,11.5683,108300.0
2009-02-19 14:00:00,20.54,20.57,20.53,20.56,112300.0,11.5683,11.5852,11.5626,11.5795,112300.0
2009-02-19 14:05:00,20.56,20.58,20.56,20.58,63400.0,11.5795,11.5908,11.5795,11.5908,63400.0
2009-02-19 14:10:00,20.58,20.6,20.56,20.6,116300.0,11.5908,11.6021,11.5795,11.6021,116300.0
2009-02-19 14:15:00,20.59,20.62,20.53,20.53,94500.0,11.5964,11.6133,11.5626,11.5626,94500.0
2009-02-19 14:20:00,20.53,20.57,20.53,20.53,59900.0,11.5626,11.5852,11.5626,11.5626,59900.0
2009-02-19 14:25:00,20.53,20.58,20.53,20.58,90000.0,11.5626,11.5908,11.5626,11.5908,90000.0
2009-02-19 14:30:00,20.57,20.58,20.53,20.55,39400.0,11.5852,11.5908,11.5626,11.5739,39400.0
2009-02-19 14:35:00,20.56,20.6,20.55,20.59,94500.0,11.5795,11.6021,11.5739,11.5964,94500.0
2009-02-19 14:40:00,20.59,20.59,20.52,20.54,117400.0,11.5964,11.5964,11.557,11.5683,117400.0
2009-02-19 14:45:00,20.54,20.57,20.51,20.51,65000.0,11.5683,11.5852,11.5514,11.5514,65000.0
2009-02-19 14:50:00,20.52,20.58,20.51,20.55,140000.0,11.557,11.5908,11.5514,11.5739,140000.0
2009-02-19 14:55:00,20.55,20.62,20.55,20.56,94900.0,11.5739,11.6133,11.5739,11.5795,94900.0
2009-02-19 15:00:00,20.55,20.6,20.55,20.57,67600.0,11.5739,11.6021,11.5739,11.5852,67600.0
2009-02-19 15:05:00,20.56,20.57,20.52,20.52,104600.0,11.5795,11.5852,11.557,11.557,104600.0
2009-02-19 15:10:00,20.52,20.52,20.46,20.49,129900.0,11.557,11.557,11.5232,11.5401,129900.0
2009-02-19 15:15:00,20.49,20.5,20.44,20.47,111200.0,11.5401,11.5457,11.5119,11.5288,111200.0
2009-02-19 15:20:00,20.47,20.52,20.46,20.5,86300.0,11.5288,11.557,11.5232,11.5457,86300.0
2009-02-19 15:25:00,20.49,20.6,20.49,20.54,247600.0,11.5401,11.6021,11.5401,11.5683,247600.0
2009-02-19 15:30:00,20.55,20.55,20.45,20.47,138500.0,11.5739,11.5739,11.5176,11.5288,138500.0
2009-02-19 15:35:00,20.46,20.52,20.45,20.49,168200.0,11.5232,11.557,11.5176,11.5401,168200.0
2009-02-19 15:40:00,20.48,20.6,20.46,20.59,271100.0,11.5345,11.6021,11.5232,11.5964,271100.0
2009-02-19 15:45:00,20.59,20.66,20.57,20.63,215700.0,11.5964,11.6359,11.5852,11.619,215700.0
2009-02-19 15:50:00,20.62,20.63,20.51,20.51,369700.0,11.6133,11.619,11.5514,11.5514,369700.0
2009-02-19 15:55:00,20.51,20.53,20.5,20.51,477000.0,11.5514,11.5626,11.5457,11.5514,477000.0
2009-02-20 09:30:00,20.29,20.57,20.2,20.3,1444600.0,11.4275,11.5852,11.3768,11.4331,1444600.0
2009-02-20 09:35:00,20.3,20.34,20.2,20.31,284500.0,11.4331,11.4556,11.3768,11.4387,284500.0
2009-02-20 09:40:00,20.31,20.47,20.31,20.44,211400.0,11.4387,11.5288,11.4387,11.5119,211400.0
2009-02-20 09:45:00,20.45,20.52,20.43,20.5,211700.0,11.5176,11.557,11.5063,11.5457,211700.0
2009-02-20 09:50:00,20.49,20.57,20.48,20.52,303100.0,11.5401,11.5852,11.5345,11.557,303100.0
2009-02-20 09:55:00,20.52,20.59,20.5,20.59,333300.0,11.557,11.5964,11.5457,11.5964,333300.0
2009-02-20 10:00:00,20.58,20.59,20.46,20.47,258300.0,11.5908,11.5964,11.5232,11.5288,258300.0
2009-02-20 10:05:00,20.48,20.59,20.48,20.52,259900.0,11.5345,11.5964,11.5345,11.557,259900.0
2009-02-20 10:10:00,20.52,20.56,20.46,20.48,159400.0,11.557,11.5795,11.5232,11.5345,159400.0
2009-02-20 10:15:00,20.48,20.52,20.46,20.5,262800.0,11.5345,11.557,11.5232,11.5457,262800.0
2009-02-20 10:20:00,20.5,20.54,20.5,20.51,196400.0,11.5457,11.5683,11.5457,11.5514,196400.0
2009-02-20 10:25:00,20.51,20.6,20.51,20.57,253500.0,11.5514,11.6021,11.5514,11.5852,253500.0
2009-02-20 10:30:00,20.57,20.58,20.54,20.56,550300.0,11.5852,11.5908,11.5683,11.5795,550300.0
2009-02-20 10:35:00,20.55,20.58,20.53,20.56,425000.0,11.5739,11.5908,11.5626,11.5795,425000.0
2009-02-20 10:40:00,20.57,20.61,20.56,20.59,167100.0,11.5852,11.6077,11.5795,11.5964,167100.0
2009-02-20 10:45:00,20.58,20.6,20.55,20.57,91000.0,11.5908,11.6021,11.5739,11.5852,91000.0
2009-02-20 10:50:00,20.57,20.57,20.46,20.51,227400.0,11.5852,11.5852,11.5232,11.5514,227400.0
2009-02-20 10:55:00,20.51,20.52,20.47,20.48,189600.0,11.5514,11.557,11.5288,11.5345,189600.0
2009-02-20 11:00:00,20.48,20.51,20.46,20.48,126500.0,11.5345,11.5514,11.5232,11.5345,126500.0
2009-02-20 11:05:00,20.48,20.49,20.44,20.45,188400.0,11.5345,11.5401,11.5119,11.5176,188400.0
2009-02-20 11:10:00,20.44,20.46,20.35,20.35,162200.0,11.5119,11.5232,11.4613,11.4613,162200.0
2009-02-20 11:15:00,20.34,20.36,20.31,20.33,72300.0,11.4556,11.4669,11.4387,11.45,72300.0
2009-02-20 11:20:00,20.33,20.39,20.32,20.32,134000.0,11.45,11.4838,11.4444,11.4444,134000.0
2009-02-20 11:25:00,20.32,20.33,20.3,20.33,74900.0,11.4444,11.45,11.4331,11.45,74900.0
2009-02-20 11:30:00,20.33,20.33,20.25,20.28,110300.0,11.45,11.45,11.4049,11.4218,110300.0
2009-02-20 11:35:00,20.27,20.3,20.24,20.26,216700.0,11.4162,11.4331,11.3993,11.4106,216700.0
2009-02-20 11:40:00,20.26,20.28,20.24,20.26,75000.0,11.4106,11.4218,11.3993,11.4106,75000.0
2009-02-20 11:45:00,20.26,20.3,20.25,20.3,82300.0,11.4106,11.4331,11.4049,11.4331,82300.0
2009-02-20 11:50:00,20.29,20.33,20.27,20.33,145900.0,11.4275,11.45,11.4162,11.45,145900.0
2009-02-20 11:55:00,20.33,20.37,20.31,20.34,90200.0,11.45,11.4725,11.4387,11.4556,90200.0
2009-02-20 12:00:00,20.34,20.41,20.33,20.41,61100.0,11.4556,11.495,11.45,11.495,61100.0
2009-02-20 12:05:00,20.41,20.45,20.39,20.44,56800.0,11.495,11.5176,11.4838,11.5119,56800.0
2009-02-20 12:10:00,20.45,20.47,20.41,20.42,103500.0,11.5176,11.5288,11.495,11.5007,103500.0
2009-02-20 12:15:00,20.42,20.45,20.4,20.43,63100.0,11.5007,11.5176,11.4894,11.5063,63100.0
2009-02-20 12:20:00,20.42,20.44,20.39,20.4,38800.0,11.5007,11.5119,11.4838,11.4894,38800.0
2009-02-20 12:25:00,20.4,20.42,20.39,20.41,33600.0,11.4894,11.5007,11.4838,11.495,33600.0
2009-02-20 12:30:00,20.4,20.4,20.36,20.39,51000.0,11.4894,11.4894,11.4669,11.4838,51000.0
2009-02-20 12:35:00,20.39,20.42,20.36,20.39,50200.0,11.4838,11.5007,11.4669,11.4838,50200.0
2009-02-20 12:40:00,20.4,20.41,20.32,20.33,50800.0,11.4894,11.495,11.4444,11.45,50800.0
2009-02-20 12:45:00,20.33,20.35,20.26,20.27,118300.0,11.45,11.4613,11.4106,11.4162,118300.0
2009-02-20 12:50:00,20.27,20.29,20.23,20.24,152800.0,11.4162,11.4275,11.3937,11.3993,152800.0
2009-02-20 12:55:00,20.24,20.28,20.21,20.23,74200.0,11.3993,11.4218,11.3824,11.3937,74200.0
2009-02-20 13:00:00,20.23,20.26,20.2,20.23,60800.0,11.3937,11.4106,11.3768,11.3937,60800.0
2009-02-20 13:05:00,20.23,20.25,20.19,20.2,61200.0,11.3937,11.4049,11.3711,11.3768,61200.0
2009-02-20 13:10:00,20.21,20.21,20.16,20.17,64500.0,11.3824,11.3824,11.3542,11.3599,64500.0
2009-02-20 13:15:00,20.17,20.17,20.11,20.15,146500.0,11.3599,11.3599,11.3261,11.3486,146500.0
2009-02-20 13:20:00,20.15,20.2,20.14,20.18,86100.0,11.3486,11.3768,11.343,11.3655,86100.0
2009-02-20 13:25:00,20.18,20.24,20.16,20.19,126700.0,11.3655,11.3993,11.3542,11.3711,126700.0
2009-02-20 13:30:00,20.18,20.26,20.18,20.25,110500.0,11.3655,11.4106,11.3655,11.4049,110500.0
2009-02-20 13:35:00,20.25,20.25,20.22,20.25,79400.0,11.4049,11.4049,11.388,11.4049,79400.0
2009-02-20 13:40:00,20.24,20.31,20.24,20.29,98200.0,11.3993,11.4387,11.3993,11.4275,98200.0
2009-02-20 13:45:00,20.3,20.3,20.27,20.29,89400.0,11.4331,11.4331,11.4162,11.4275,89400.0
2009-02-20 13:50:00,20.3,20.36,20.29,20.35,118400.0,11.4331,11.4669,11.4275,11.4613,118400.0
2009-02-20 13:55:00,20.35,20.37,20.3,20.32,121700.0,11.4613,11.4725,11.4331,11.4444,121700.0
2009-02-20 14:00:00,20.32,20.32,20.25,20.28,89900.0,11.4444,11.4444,11.4049,11.4218,89900.0
2009-02-20 14:05:00,20.27,20.3,20.26,20.27,86100.0,11.4162,11.4331,11.4106,11.4162,86100.0
2009-02-20 14:10:00,20.26,20.27,20.24,20.24,75500.0,11.4106,11.4162,11.3993,11.3993,75500.0
2009-02-20 14:15:00,20.25,20.41,20.24,20.33,218000.0,11.4049,11.495,11.3993,11.45,218000.0
2009-02-20 14:20:00,20.33,20.47,20.3,20.47,147600.0,11.45,11.5288,11.4331,11.5288,147600.0
2009-02-20 14:25:00,20.46,20.52,20.32,20.33,179300.0,11.5232,11.557,11.4444,11.45,179300.0
2009-02-20 14:30:00,20.33,20.42,20.33,20.37,214500.0,11.45,11.5007,11.45,11.4725,214500.0
2009-02-20 14:35:00,20.37,20.54,20.35,20.51,256200.0,11.4725,11.5683,11.4613,11.5514,256200.0
2009-02-20 14:40:00,20.51,20.54,20.42,20.45,163500.0,11.5514,11.5683,11.5007,11.5176,163500.0
2009-02-20 14:45:00,20.45,20.53,20.39,20.52,157400.0,11.5176,11.5626,11.4838,11.557,157400.0
2009-02-20 14:50:00,20.53,20.58,20.5,20.52,208600.0,11.5626,11.5908,11.5457,11.557,208600.0
2009-02-20 14:55:00,20.52,20.52,20.45,20.46,156700.0,11.557,11.557,11.5176,11.5232,156700.0
2009-02-20 15:00:00,20.46,20.46,20.36,20.41,159200.0,11.5232,11.5232,11.4669,11.495,159200.0
2009-02-20 15:05:00,20.4,20.48,20.38,20.42,114500.0,11.4894,11.5345,11.4782,11.5007,114500.0
2009-02-20 15:10:00,20.42,20.44,20.36,20.42,125900.0,11.5007,11.5119,11.4669,11.5007,125900.0
2009-02-20 15:15:00,20.42,20.44,20.37,20.4,83500.0,11.5007,11.5119,11.4725,11.4894,83500.0
2009-02-20 15:20:00,20.4,20.42,20.34,20.35,77500.0,11.4894,11.5007,11.4556,11.4613,77500.0
2009-02-20 15:25:00,20.35,20.39,20.28,20.3,128900.0,11.4613,11.4838,11.4218,11.4331,128900.0
2009-02-20 15:30:00,20.29,20.35,20.25,20.32,129600.0,11.4275,11.4613,11.4049,11.4444,129600.0
2009-02-20 15:35:00,20.32,20.4,20.32,20.36,106900.0,11.4444,11.4894,11.4444,11.4669,106900.0
2009-02-20 15:40:00,20.36,20.39,20.29,20.31,212600.0,11.4669,11.4838,11.4275,11.4387,212600.0
2009-02-20 15:45:00,20.3,20.36,20.28,20.34,154400.0,11.4331,11.4669,11.4218,11.4556,154400.0
2009-02-20 15:50:00,20.35,20.45,20.33,20.41,256000.0,11.4613,11.5176,11.45,11.495,256000.0
2009-02-20 15:55:00,20.41,20.44,20.36,20.37,375400.0,11.495,11.5119,11.4669,11.4725,375400.0
2009-02-23 09:30:00,19.89,20.57,19.89,20.48,189100.0,11.2022,11.5852,11.2022,11.5345,189100.0
2009-02-23 09:35:00,20.48,20.52,20.4,20.45,214900.0,11.5345,11.557,11.4894,11.5176,214900.0
2009-02-23 09:40:00,20.44,20.51,20.44,20.48,229400.0,11.5119,11.5514,11.5119,11.5345,229400.0
2009-02-23 09:45:00,20.48,20.5,20.37,20.4,220200.0,11.5345,11.5457,11.4725,11.4894,220200.0
2009-02-23 09:50:00,20.4,20.49,20.37,20.39,216200.0,11.4894,11.5401,11.4725,11.4838,216200.0
2009-02-23 09:55:00,20.39,20.42,20.34,20.38,227100.0,11.4838,11.5007,11.4556,11.4782,227100.0
2009-02-23 10:00:00,20.38,20.4,20.28,20.31,203600.0,11.4782,11.4894,11.4218,11.4387,203600.0
2009-02-23 10:05:00,20.31,20.33,20.24,20.25,285300.0,11.4387,11.45,11.3993,11.4049,285300.0
2009-02-23 10:10:00,20.25,20.27,20.18,20.18,202200.0,11.4049,11.4162,11.3655,11.3655,202200.0
2009-02-23 10:15:00,20.18,20.2,20.15,20.2,192200.0,11.3655,11.3768,11.3486,11.3768,192200.0
2009-02-23 10:20:00,20.2,20.26,20.19,20.25,114400.0,11.3768,11.4106,11.3711,11.4049,114400.0
2009-02-23 10:25:00,20.25,20.25,20.19,20.19,120000.0,11.4049,11.4049,11.3711,11.3711,120000.0
2009-02-23 10:30:00,20.19,20.29,20.16,20.25,134800.0,11.3711,11.4275,11.3542,11.4049,134800.0
2009-02-23 10:35:00,20.25,20.25,20.17,20.17,185800.0,11.4049,11.4049,11.3599,11.3599,185800.0
2009-02-23 10:40:00,20.18,20.29,20.16,20.28,175100.0,11.3655,11.4275,11.3542,11.4218,175100.0
2009-02-23 10:45:00,20.28,20.32,20.27,20.28,65300.0,11.4218,11.4444,11.4162,11.4218,65300.0
2009-02-23 10:50:00,20.28,20.29,20.23,20.23,82100.0,11.4218,11.4275,11.3937,11.3937,82100.0
2009-02-23 10:55:00,20.23,20.24,20.11,20.12,84000.0,11.3937,11.3993,11.3261,11.3317,84000.0
2009-02-23 11:00:00,20.12,20.15,20.11,20.12,89800.0,11.3317,11.3486,11.3261,11.3317,89800.0
2009-02-23 11:05:00,20.12,20.14,20.08,20.09,119700.0,11.3317,11.343,11.3092,11.3148,119700.0
2009-02-23 11:10:00,20.09,20.12,20.09,20.1,83800.0,11.3148,11.3317,11.3148,11.3205,83800.0
2009-02-23 11:15:00,20.1,20.11,20.07,20.07,79800.0,11.3205,11.3261,11.3036,11.3036,79800.0
2009-02-23 11:20:00,20.07,20.1,20.06,20.08,109700.0,11.3036,11.3205,11.2979,11.3092,109700.0
2009-02-23 11:25:00,20.09,20.13,20.07,20.07,129500.0,11.3148,11.3374,11.3036,11.3036,129500.0
2009-02-23 11:30:00,20.07,20.07,20.03,20.06,126400.0,11.3036,11.3036,11.281,11.2979,126400.0
2009-02-23 11:35:00,20.06,20.12,20.06,20.09,100500.0,11.2979,11.3317,11.2979,11.3148,100500.0
2009-02-23 11:40:00,20.09,20.12,20.06,20.08,56400.0,11.3148,11.3317,11.2979,11.3092,56400.0
2009-02-23 11:45:00,20.09,20.12,20.08,20.11,59700.0,11.3148,11.3317,11.3092,11.3261,59700.0
2009-02-23 11:50:00,20.11,20.13,20.1,20.1,59300.0,11.3261,11.3374,11.3205,11.3205,59300.0
2009-02-23 11:55:00,20.09,20.1,20.04,20.09,61400.0,11.3148,11.3205,11.2867,11.3148,61400.0
2009-02-23 12:00:00,20.09,20.1,20.05,20.05,69500.0,11.3148,11.3205,11.2923,11.2923,69500.0
2009-02-23 12:05:00,20.05,20.06,20.03,20.03,69400.0,11.2923,11.2979,11.281,11.281,69400.0
2009-02-23 12:10:00,20.03,20.05,20.02,20.04,76000.0,11.281,11.2923,11.2754,11.2867,76000.0
2009-02-23 12:15:00,20.03,20.04,20.0,20.0,114100.0,11.281,11.2867,11.2641,11.2641,114100.0
2009-02-23 12:20:00,20.0,20.05,20.0,20.05,120700.0,11.2641,11.2923,11.2641,11.2923,120700.0
2009-02-23 12:25:00,20.04,20.05,20.01,20.03,62900.0,11.2867,11.2923,11.2698,11.281,62900.0
2009-02-23 12:30:00,20.02,20.03,20.0,20.02,68500.0,11.2754,11.281,11.2641,11.2754,68500.0
2009-02-23 12:35:00,20.02,20.02,20.01,20.01,42900.0,11.2754,11.2754,11.2698,11.2698,42900.0
2009-02-23 12:40:00,20.02,20.03,20.0,20.03,37700.0,11.2754,11.281,11.2641,11.281,37700.0
2009-02-23 12:45:00,20.03,20.03,20.0,20.0,48700.0,11.281,11.281,11.2641,11.2641,48700.0
2009-02-23 12:50:00,20.01,20.02,20.0,20.0,63400.0,11.2698,11.2754,11.2641,11.2641,63400.0
2009-02-23 12:55:00,20.01,20.01,19.98,19.98,54800.0,11.2698,11.2698,11.2529,11.2529,54800.0
2009-02-23 13:00:00,19.98,19.98,19.92,19.96,127000.0,11.2529,11.2529,11.2191,11.2416,127000.0
2009-02-23 13:05:00,19.96,20.02,19.96,20.01,140700.0,11.2416,11.2754,11.2416,11.2698,140700.0
2009-02-23 13:10:00,20.01,20.04,20.0,20.04,111800.0,11.2698,11.2867,11.2641,11.2867,111800.0
2009-02-23 13:15:00,20.03,20.07,20.03,20.05,122900.0,11.281,11.3036,11.281,11.2923,122900.0
2009-02-23 13:20:00,20.06,20.09,20.05,20.08,68300.0,11.2979,11.3148,11.2923,11.3092,68300.0
2009-02-23 13:25:00,20.09,20.12,20.08,20.09,85700.0,11.3148,11.3317,11.3092,11.3148,85700.0
2009-02-23 13:30:00,20.09,20.09,20.03,20.05,45600.0,11.3148,11.3148,11.281,11.2923,45600.0
2009-02-23 13:35:00,20.06,20.11,20.04,20.1,102200.0,11.2979,11.3261,11.2867,11.3205,102200.0
2009-02-23 13:40:00,20.11,20.15,20.1,20.13,63200.0,11.3261,11.3486,11.3205,11.3374,63200.0
2009-02-23 13:45:00,20.13,20.19,20.13,20.17,153000.0,11.3374,11.3711,11.3374,11.3599,153000.0
2009-02-23 13:50:00,20.17,20.19,20.13,20.15,133600.0,11.3599,11.3711,11.3374,11.3486,133600.0
2009-02-23 13:55:00,20.16,20.16,20.08,20.12,95100.0,11.3542,11.3542,11.3092,11.3317,95100.0
2009-02-23 14:00:00,20.12,20.13,20.06,20.12,136000.0,11.3317,11.3374,11.2979,11.3317,136000.0
2009-02-23 14:05:00,20.13,20.15,20.1,20.11,91200.0,11.3374,11.3486,11.3205,11.3261,91200.0
2009-02-23 14:10:00,20.11,20.14,20.09,20.12,93000.0,11.3261,11.343,11.3148,11.3317,93000.0
2009-02-23 14:15:00,20.11,20.17,20.11,20.11,133500.0,11.3261,11.3599,11.3261,11.3261,133500.0
2009-02-23 14:20:00,20.12,20.16,20.07,20.07,95200.0,11.3317,11.3542,11.3036,11.3036,95200.0
2009-02-23 14:25:00,20.07,20.1,20.05,20.09,97100.0,11.3036,11.3205,11.2923,11.3148,97100.0
2009-02-23 14:30:00,20.09,20.11,20.0,20.05,113200.0,11.3148,11.3261,11.2641,11.2923,113200.0
2009-02-23 14:35:00,20.06,20.07,20.03,20.07,65900.0,11.2979,11.3036,11.281,11.3036,65900.0
2009-02-23 14:40:00,20.07,20.11,20.01,20.03,104900.0,11.3036,11.3261,11.2698,11.281,104900.0
2009-02-23 14:45:00,20.03,20.04,19.97,19.97,102100.0,11.281,11.2867,11.2472,11.2472,102100.0
2009-02-23 14:50:00,19.98,20.01,19.9,19.94,155600.0,11.2529,11.2698,11.2078,11.2303,155600.0
2009-02-23 14:55:00,19.94,19.95,19.9,19.91,122500.0,11.2303,11.236,11.2078,11.2134,122500.0
2009-02-23 15:00:00,19.9,19.98,19.87,19.98,138200.0,11.2078,11.2529,11.1909,11.2529,138200.0
2009-02-23 15:05:00,19.97,20.01,19.95,19.98,148400.0,11.2472,11.2698,11.236,11.2529,148400.0
2009-02-23 15:10:00,19.97,20.0,19.93,19.99,167400.0,11.2472,11.2641,11.2247,11.2585,167400.0
2009-02-23 15:15:00,19.98,20.0,19.94,19.95,137600.0,11.2529,11.2641,11.2303,11.236,137600.0
2009-02-23 15:20:00,19.95,19.97,19.81,19.85,262000.0,11.236,11.2472,11.1571,11.1797,262000.0
2009-02-23 15:25:00,19.85,19.89,19.81,19.87,149400.0,11.1797,11.2022,11.1571,11.1909,149400.0
2009-02-23 15:30:00,19.86,19.95,19.86,19.92,215200.0,11.1853,11.236,11.1853,11.2191,215200.0
2009-02-23 15:35:00,19.93,19.97,19.91,19.93,173200.0,11.2247,11.2472,11.2134,11.2247,173200.0
2009-02-23 15:40:00,19.94,19.94,19.87,19.87,329700.0,11.2303,11.2303,11.1909,11.1909,329700.0
2009-02-23 15:45:00,19.88,19.91,19.84,19.89,400500.0,11.1965,11.2134,11.174,11.2022,400500.0
2009-02-23 15:50:00,19.89,19.95,19.84,19.94,373400.0,11.2022,11.236,11.174,11.2303,373400.0
2009-02-23 15:55:00,19.94,19.95,19.87,19.89,590600.0,11.2303,11.236,11.1909,11.2022,590600.0
2009-02-24 09:30:00,20.01,20.17,20.0,20.01,325400.0,11.2698,11.3599,11.2641,11.2698,325400.0
2009-02-24 09:35:00,20.01,20.03,19.92,19.98,187800.0,11.2698,11.281,11.2191,11.2529,187800.0
2009-02-24 09:40:00,19.98,20.05,19.92,20.03,225400.0,11.2529,11.2923,11.2191,11.281,225400.0
2009-02-24 09:45:00,20.03,20.07,20.0,20.04,197000.0,11.281,11.3036,11.2641,11.2867,197000.0
2009-02-24 09:50:00,20.05,20.12,20.04,20.11,168800.0,11.2923,11.3317,11.2867,11.3261,168800.0
2009-02-24 09:55:00,20.1,20.17,20.1,20.14,246300.0,11.3205,11.3599,11.3205,11.343,246300.0
2009-02-24 10:00:00,20.14,20.15,19.99,20.01,321700.0,11.343,11.3486,11.2585,11.2698,321700.0
2009-02-24 10:05:00,20.02,20.05,19.96,20.0,177600.0,11.2754,11.2923,11.2416,11.2641,177600.0
2009-02-24 10:10:00,20.0,20.07,20.0,20.01,156100.0,11.2641,11.3036,11.2641,11.2698,156100.0
2009-02-24 10:15:00,20.02,20.03,19.97,19.99,125500.0,11.2754,11.281,11.2472,11.2585,125500.0
2009-02-24 10:20:00,19.99,20.0,19.91,19.97,152900.0,11.2585,11.2641,11.2134,11.2472,152900.0
2009-02-24 10:25:00,19.97,20.05,19.93,20.03,235900.0,11.2472,11.2923,11.2247,11.281,235900.0
2009-02-24 10:30:00,20.03,20.1,20.02,20.08,166700.0,11.281,11.3205,11.2754,11.3092,166700.0
2009-02-24 10:35:00,20.09,20.12,20.03,20.04,131900.0,11.3148,11.3317,11.281,11.2867,131900.0
2009-02-24 10:40:00,20.03,20.07,20.02,20.07,60200.0,11.281,11.3036,11.2754,11.3036,60200.0
2009-02-24 10:45:00,20.05,20.19,20.05,20.19,160400.0,11.2923,11.3711,11.2923,11.3711,160400.0
2009-02-24 10:50:00,20.19,20.2,20.14,20.18,74200.0,11.3711,11.3768,11.343,11.3655,74200.0
2009-02-24 10:55:00,20.18,20.19,20.14,20.16,71000.0,11.3655,11.3711,11.343,11.3542,71000.0
2009-02-24 11:00:00,20.16,20.2,20.15,20.19,106500.0,11.3542,11.3768,11.3486,11.3711,106500.0
2009-02-24 11:05:00,20.19,20.2,20.13,20.14,134300.0,11.3711,11.3768,11.3374,11.343,134300.0
2009-02-24 11:10:00,20.13,20.19,20.11,20.18,207500.0,11.3374,11.3711,11.3261,11.3655,207500.0
2009-02-24 11:15:00,20.18,20.2,20.11,20.11,112400.0,11.3655,11.3768,11.3261,11.3261,112400.0
2009-02-24 11:20:00,20.13,20.18,20.1,20.13,123600.0,11.3374,11.3655,11.3205,11.3374,123600.0
2009-02-24 11:25:00,20.15,20.21,20.11,20.18,161400.0,11.3486,11.3824,11.3261,11.3655,161400.0
2009-02-24 11:30:00,20.19,20.2,20.11,20.11,122000.0,11.3711,11.3768,11.3261,11.3261,122000.0
2009-02-24 11:35:00,20.11,20.17,20.11,20.16,109300.0,11.3261,11.3599,11.3261,11.3542,109300.0
2009-02-24 11:40:00,20.17,20.17,20.14,20.14,107000.0,11.3599,11.3599,11.343,11.343,107000.0
2009-02-24 11:45:00,20.14,20.15,20.05,20.05,108600.0,11.343,11.3486,11.2923,11.2923,108600.0
2009-02-24 11:50:00,20.05,20.07,20.04,20.06,143100.0,11.2923,11.3036,11.2867,11.2979,143100.0
2009-02-24 11:55:00,20.06,20.07,20.02,20.04,125700.0,11.2979,11.3036,11.2754,11.2867,125700.0
2009-02-24 12:00:00,20.03,20.1,20.03,20.09,109500.0,11.281,11.3205,11.281,11.3148,109500.0
2009-02-24 12:05:00,20.09,20.09,20.03,20.08,102300.0,11.3148,11.3148,11.281,11.3092,102300.0
2009-02-24 12:10:00,20.07,20.08,20.02,20.03,72200.0,11.3036,11.3092,11.2754,11.281,72200.0
2009-02-24 12:15:00,20.02,20.04,19.99,20.04,70300.0,11.2754,11.2867,11.2585,11.2867,70300.0
2009-02-24 12:20:00,20.04,20.07,20.03,20.05,84500.0,11.2867,11.3036,11.281,11.2923,84500.0
2009-02-24 12:25:00,20.06,20.09,20.05,20.08,103400.0,11.2979,11.3148,11.2923,11.3092,103400.0
2009-02-24 12:30:00,20.07,20.13,20.07,20.1,105500.0,11.3036,11.3374,11.3036,11.3205,105500.0
2009-02-24 12:35:00,20.1,20.18,20.1,20.14,80600.0,11.3205,11.3655,11.3205,11.343,80600.0
2009-02-24 12:40:00,20.14,20.22,20.13,20.2,213900.0,11.343,11.388,11.3374,11.3768,213900.0
2009-02-24 12:45:00,20.21,20.25,20.2,20.22,209100.0,11.3824,11.4049,11.3768,11.388,209100.0
2009-02-24 12:50:00,20.23,20.25,20.18,20.2,86900.0,11.3937,11.4049,11.3655,11.3768,86900.0
2009-02-24 12:55:00,20.19,20.23,20.19,20.23,78100.0,11.3711,11.3937,11.3711,11.3937,78100.0
2009-02-24 13:00:00,20.21,20.23,20.19,20.19,88200.0,11.3824,11.3937,11.3711,11.3711,88200.0
2009-02-24 13:05:00,20.2,20.22,20.18,20.21,105100.0,11.3768,11.388,11.3655,11.3824,105100.0
2009-02-24 13:10:00,20.21,20.22,20.11,20.13,88500.0,11.3824,11.388,11.3261,11.3374,88500.0
2009-02-24 13:15:00,20.13,20.14,20.12,20.14,34300.0,11.3374,11.343,11.3317,11.343,34300.0
2009-02-24 13:20:00,20.14,20.27,20.14,20.24,198700.0,11.343,11.4162,11.343,11.3993,198700.0
2009-02-24 13:25:00,20.25,20.3,20.24,20.27,104000.0,11.4049,11.4331,11.3993,11.4162,104000.0
2009-02-24 13:30:00,20.27,20.3,20.26,20.29,132600.0,11.4162,11.4331,11.4106,11.4275,132600.0
2009-02-24 13:35:00,20.3,20.3,20.27,20.29,110100.0,11.4331,11.4331,11.4162,11.4275,110100.0
2009-02-24 13:40:00,20.3,20.3,20.28,20.28,56400.0,11.4331,11.4331,11.4218,11.4218,56400.0
2009-02-24 13:45:00,20.28,20.29,20.25,20.26,82700.0,11.4218,11.4275,11.4049,11.4106,82700.0
2009-02-24 13:50:00,20.26,20.32,20.25,20.29,135700.0,11.4106,11.4444,11.4049,11.4275,135700.0
2009-02-24 13:55:00,20.29,20.35,20.28,20.32,108900.0,11.4275,11.4613,11.4218,11.4444,108900.0
2009-02-24 14:00:00,20.31,20.33,20.27,20.31,141700.0,11.4387,11.45,11.4162,11.4387,141700.0
2009-02-24 14:05:00,20.31,20.34,20.28,20.3,94900.0,11.4387,11.4556,11.4218,11.4331,94900.0
2009-02-24 14:10:00,20.29,20.32,20.28,20.32,250400.0,11.4275,11.4444,11.4218,11.4444,250400.0
2009-02-24 14:15:00,20.32,20.4,20.31,20.39,144800.0,11.4444,11.4894,11.4387,11.4838,144800.0
2009-02-24 14:20:00,20.38,20.39,20.37,20.38,88100.0,11.4782,11.4838,11.4725,11.4782,88100.0
2009-02-24 14:25:00,20.38,20.38,20.31,20.33,146100.0,11.4782,11.4782,11.4387,11.45,146100.0
2009-02-24 14:30:00,20.34,20.34,20.3,20.34,131200.0,11.4556,11.4556,11.4331,11.4556,131200.0
2009-02-24 14:35:00,20.33,20.4,20.33,20.35,155100.0,11.45,11.4894,11.45,11.4613,155100.0
2009-02-24 14:40:00,20.35,20.37,20.32,20.35,137400.0,11.4613,11.4725,11.4444,11.4613,137400.0
2009-02-24 14:45:00,20.34,20.4,20.32,20.4,105300.0,11.4556,11.4894,11.4444,11.4894,105300.0
2009-02-24 14:50:00,20.4,20.4,20.33,20.33,169600.0,11.4894,11.4894,11.45,11.45,169600.0
2009-02-24 14:55:00,20.34,20.42,20.33,20.36,132500.0,11.4556,11.5007,11.45,11.4669,132500.0
2009-02-24 15:00:00,20.37,20.43,20.37,20.41,167500.0,11.4725,11.5063,11.4725,11.495,167500.0
2009-02-24 15:05:00,20.4,20.44,20.39,20.42,171700.0,11.4894,11.5119,11.4838,11.5007,171700.0
2009-02-24 15:10:00,20.42,20.43,20.39,20.41,334100.0,11.5007,11.5063,11.4838,11.495,334100.0
2009-02-24 15:15:00,20.41,20.43,20.38,20.43,165300.0,11.495,11.5063,11.4782,11.5063,165300.0
2009-02-24 15:20:00,20.43,20.44,20.33,20.35,299300.0,11.5063,11.5119,11.45,11.4613,299300.0
2009-02-24 15:25:00,20.35,20.4,20.34,20.38,137100.0,11.4613,11.4894,11.4556,11.4782,137100.0
2009-02-24 15:30:00,20.38,20.39,20.29,20.32,183600.0,11.4782,11.4838,11.4275,11.4444,183600.0
2009-02-24 15:35:00,20.32,20.36,20.3,20.35,195300.0,11.4444,11.4669,11.4331,11.4613,195300.0
2009-02-24 15:40:00,20.35,20.4,20.34,20.36,291100.0,11.4613,11.4894,11.4556,11.4669,291100.0
2009-02-24 15:45:00,20.36,20.4,20.31,20.39,293300.0,11.4669,11.4894,11.4387,11.4838,293300.0
2009-02-24 15:50:00,20.38,20.43,20.35,20.43,427100.0,11.4782,11.5063,11.4613,11.5063,427100.0
2009-02-24 15:55:00,20.43,20.43,20.33,20.34,661500.0,11.5063,11.5063,11.45,11.4556,661500.0
2009-02-25 09:30:00,20.4,20.45,20.22,20.25,360300.0,11.4894,11.5176,11.388,11.4049,360300.0
2009-02-25 09:35:00,20.26,20.28,20.16,20.19,267800.0,11.4106,11.4218,11.3542,11.3711,267800.0
2009-02-25 09:40:00,20.2,20.21,20.13,20.14,198300.0,11.3768,11.3824,11.3374,11.343,198300.0
2009-02-25 09:45:00,20.14,20.18,20.07,20.17,187700.0,11.343,11.3655,11.3036,11.3599,187700.0
2009-02-25 09:50:00,20.17,20.3,20.15,20.28,178900.0,11.3599,11.4331,11.3486,11.4218,178900.0
2009-02-25 09:55:00,20.28,20.3,20.24,20.29,155700.0,11.4218,11.4331,11.3993,11.4275,155700.0
2009-02-25 10:00:00,20.29,20.3,20.13,20.15,278900.0,11.4275,11.4331,11.3374,11.3486,278900.0
2009-02-25 10:05:00,20.16,20.17,20.1,20.13,163500.0,11.3542,11.3599,11.3205,11.3374,163500.0
2009-02-25 10:10:00,20.13,20.19,20.09,20.15,162600.0,11.3374,11.3711,11.3148,11.3486,162600.0
2009-02-25 10:15:00,20.15,20.19,20.12,20.16,156400.0,11.3486,11.3711,11.3317,11.3542,156400.0
2009-02-25 10:20:00,20.16,20.26,20.16,20.2,179600.0,11.3542,11.4106,11.3542,11.3768,179600.0
2009-02-25 10:25:00,20.21,20.22,20.15,20.2,160400.0,11.3824,11.388,11.3486,11.3768,160400.0
2009-02-25 10:30:00,20.2,20.2,20.12,20.12,144400.0,11.3768,11.3768,11.3317,11.3317,144400.0
2009-02-25 10:35:00,20.12,20.14,20.07,20.07,114300.0,11.3317,11.343,11.3036,11.3036,114300.0
2009-02-25 10:40:00,20.07,20.09,20.02,20.05,98500.0,11.3036,11.3148,11.2754,11.2923,98500.0
2009-02-25 10:45:00,20.04,20.07,20.01,20.05,153300.0,11.2867,11.3036,11.2698,11.2923,153300.0
2009-02-25 10:50:00,20.06,20.07,20.03,20.04,108400.0,11.2979,11.3036,11.281,11.2867,108400.0
2009-02-25 10:55:00,20.05,20.08,20.03,20.04,60600.0,11.2923,11.3092,11.281,11.2867,60600.0
2009-02-25 11:00:00,20.03,20.07,20.03,20.07,78800.0,11.281,11.3036,11.281,11.3036,78800.0
2009-02-25 11:05:00,20.07,20.13,20.06,20.09,138800.0,11.3036,11.3374,11.2979,11.3148,138800.0
2009-02-25 11:10:00,20.08,20.1,20.07,20.08,159300.0,11.3092,11.3205,11.3036,11.3092,159300.0
2009-02-25 11:15:00,20.09,20.09,20.07,20.08,65200.0,11.3148,11.3148,11.3036,11.3092,65200.0
2009-02-25 11:20:00,20.09,20.13,20.08,20.12,60400.0,11.3148,11.3374,11.3092,11.3317,60400.0
2009-02-25 11:25:00,20.13,20.15,20.11,20.11,91100.0,11.3374,11.3486,11.3261,11.3261,91100.0
2009-02-25 11:30:00,20.12,20.14,20.1,20.12,42000.0,11.3317,11.343,11.3205,11.3317,42000.0
2009-02-25 11:35:00,20.14,20.15,20.12,20.12,53900.0,11.343,11.3486,11.3317,11.3317,53900.0
2009-02-25 11:40:00,20.12,20.15,20.12,20.13,99800.0,11.3317,11.3486,11.3317,11.3374,99800.0
2009-02-25 11:45:00,20.13,20.18,20.13,20.14,148800.0,11.3374,11.3655,11.3374,11.343,148800.0
2009-02-25 11:50:00,20.14,20.15,20.1,20.1,89000.0,11.343,11.3486,11.3205,11.3205,89000.0
2009-02-25 11:55:00,20.11,20.11,20.02,20.04,356800.0,11.3261,11.3261,11.2754,11.2867,356800.0
2009-02-25 12:00:00,20.05,20.07,20.04,20.06,120900.0,11.2923,11.3036,11.2867,11.2979,120900.0
2009-02-25 12:05:00,20.06,20.07,20.03,20.07,114700.0,11.2979,11.3036,11.281,11.3036,114700.0
2009-02-25 12:10:00,20.07,20.15,20.06,20.14,186400.0,11.3036,11.3486,11.2979,11.343,186400.0
2009-02-25 12:15:00,20.14,20.16,20.11,20.15,269200.0,11.343,11.3542,11.3261,11.3486,269200.0
2009-02-25 12:20:00,20.15,20.17,20.14,20.15,112700.0,11.3486,11.3599,11.343,11.3486,112700.0
2009-02-25 12:25:00,20.15,20.16,20.14,20.16,82400.0,11.3486,11.3542,11.343,11.3542,82400.0
2009-02-25 12:30:00,20.15,20.17,20.14,20.16,82700.0,11.3486,11.3599,11.343,11.3542,82700.0
2009-02-25 12:35:00,20.16,20.17,20.15,20.17,96100.0,11.3542,11.3599,11.3486,11.3599,96100.0
2009-02-25 12:40:00,20.17,20.22,20.14,20.14,231300.0,11.3599,11.388,11.343,11.343,231300.0
2009-02-25 12:45:00,20.14,20.2,20.13,20.18,174300.0,11.343,11.3768,11.3374,11.3655,174300.0
2009-02-25 12:50:00,20.18,20.19,20.15,20.15,95100.0,11.3655,11.3711,11.3486,11.3486,95100.0
2009-02-25 12:55:00,20.15,20.17,20.13,20.15,85700.0,11.3486,11.3599,11.3374,11.3486,85700.0
2009-02-25 13:00:00,20.15,20.21,20.13,20.2,82200.0,11.3486,11.3824,11.3374,11.3768,82200.0
2009-02-25 13:05:00,20.2,20.24,20.16,20.22,180300.0,11.3768,11.3993,11.3542,11.388,180300.0
2009-02-25 13:10:00,20.23,20.25,20.2,20.25,227300.0,11.3937,11.4049,11.3768,11.4049,227300.0
2009-02-25 13:15:00,20.24,20.27,20.24,20.27,215600.0,11.3993,11.4162,11.3993,11.4162,215600.0
2009-02-25 13:20:00,20.27,20.28,20.22,20.23,193100.0,11.4162,11.4218,11.388,11.3937,193100.0
2009-02-25 13:25:00,20.23,20.26,20.23,20.24,105600.0,11.3937,11.4106,11.3937,11.3993,105600.0
2009-02-25 13:30:00,20.24,20.3,20.22,20.29,101700.0,11.3993,11.4331,11.388,11.4275,101700.0
2009-02-25 13:35:00,20.3,20.35,20.28,20.33,184900.0,11.4331,11.4613,11.4218,11.45,184900.0
2009-02-25 13:40:00,20.34,20.39,20.34,20.36,207100.0,11.4556,11.4838,11.4556,11.4669,207100.0
2009-02-25 13:45:00,20.36,20.45,20.36,20.44,241200.0,11.4669,11.5176,11.4669,11.5119,241200.0
2009-02-25 13:50:00,20.44,20.53,20.42,20.52,272800.0,11.5119,11.5626,11.5007,11.557,272800.0
2009-02-25 13:55:00,20.52,20.57,20.51,20.53,194000.0,11.557,11.5852,11.5514,11.5626,194000.0
2009-02-25 14:00:00,20.53,20.55,20.46,20.46,327300.0,11.5626,11.5739,11.5232,11.5232,327300.0
2009-02-25 14:05:00,20.48,20.48,20.34,20.37,255600.0,11.5345,11.5345,11.4556,11.4725,255600.0
2009-02-25 14:10:00,20.38,20.39,20.29,20.35,219600.0,11.4782,11.4838,11.4275,11.4613,219600.0
2009-02-25 14:15:00,20.36,20.45,20.34,20.37,455100.0,11.4669,11.5176,11.4556,11.4725,455100.0
2009-02-25 14:20:00,20.37,20.43,20.31,20.43,194700.0,11.4725,11.5063,11.4387,11.5063,194700.0
2009-02-25 14:25:00,20.43,20.48,20.4,20.46,228300.0,11.5063,11.5345,11.4894,11.5232,228300.0
2009-02-25 14:30:00,20.45,20.48,20.39,20.43,174100.0,11.5176,11.5345,11.4838,11.5063,174100.0
2009-02-25 14:35:00,20.43,20.51,20.43,20.45,200600.0,11.5063,11.5514,11.5063,11.5176,200600.0
2009-02-25 14:40:00,20.45,20.55,20.45,20.53,177200.0,11.5176,11.5739,11.5176,11.5626,177200.0
2009-02-25 14:45:00,20.53,20.54,20.5,20.51,154600.0,11.5626,11.5683,11.5457,11.5514,154600.0
2009-02-25 14:50:00,20.51,20.6,20.51,20.6,318100.0,11.5514,11.6021,11.5514,11.6021,318100.0
2009-02-25 14:55:00,20.6,20.62,20.51,20.55,240700.0,11.6021,11.6133,11.5514,11.5739,240700.0
2009-02-25 15:00:00,20.54,20.63,20.5,20.62,243400.0,11.5683,11.619,11.5457,11.6133,243400.0
2009-02-25 15:05:00,20.62,20.7,20.61,20.68,330000.0,11.6133,11.6584,11.6077,11.6471,330000.0
2009-02-25 15:10:00,20.67,20.75,20.66,20.74,560500.0,11.6415,11.6865,11.6359,11.6809,560500.0
2009-02-25 15:15:00,20.74,20.86,20.73,20.78,292600.0,11.6809,11.7485,11.6753,11.7034,292600.0
2009-02-25 15:20:00,20.78,20.85,20.75,20.81,312400.0,11.7034,11.7429,11.6865,11.7203,312400.0
2009-02-25 15:25:00,20.81,20.82,20.76,20.76,189300.0,11.7203,11.726,11.6922,11.6922,189300.0
2009-02-25 15:30:00,20.76,20.77,20.7,20.75,275000.0,11.6922,11.6978,11.6584,11.6865,275000.0
2009-02-25 15:35:00,20.75,20.78,20.71,20.71,352300.0,11.6865,11.7034,11.664,11.664,352300.0
2009-02-25 15:40:00,20.71,20.73,20.67,20.67,294300.0,11.664,11.6753,11.6415,11.6415,294300.0
2009-02-25 15:45:00,20.68,20.72,20.61,20.62,354300.0,11.6471,11.6696,11.6077,11.6133,354300.0
2009-02-25 15:50:00,20.63,20.63,20.54,20.54,363800.0,11.619,11.619,11.5683,11.5683,363800.0
2009-02-25 15:55:00,20.54,20.55,20.46,20.46,515100.0,11.5683,11.5739,11.5232,11.5232,515100.0
2009-02-26 09:30:00,20.7,20.75,20.58,20.6,209400.0,11.6584,11.6865,11.5908,11.6021,209400.0
2009-02-26 09:35:00,20.6,20.68,20.52,20.57,216400.0,11.6021,11.6471,11.557,11.5852,216400.0
2009-02-26 09:40:00,20.58,20.66,20.54,20.65,319400.0,11.5908,11.6359,11.5683,11.6302,319400.0
2009-02-26 09:45:00,20.66,20.76,20.62,20.75,236300.0,11.6359,11.6922,11.6133,11.6865,236300.0
2009-02-26 09:50:00,20.74,20.83,20.74,20.82,180400.0,11.6809,11.7316,11.6809,11.726,180400.0
2009-02-26 09:55:00,20.81,20.82,20.78,20.8,176400.0,11.7203,11.726,11.7034,11.7147,176400.0
2009-02-26 10:00:00,20.79,20.84,20.72,20.73,933100.0,11.7091,11.7372,11.6696,11.6753,933100.0
2009-02-26 10:05:00,20.73,20.73,20.61,20.61,283600.0,11.6753,11.6753,11.6077,11.6077,283600.0
2009-02-26 10:10:00,20.61,20.69,20.54,20.67,403500.0,11.6077,11.6527,11.5683,11.6415,403500.0
2009-02-26 10:15:00,20.67,20.69,20.59,20.6,931800.0,11.6415,11.6527,11.5964,11.6021,931800.0
2009-02-26 10:20:00,20.6,20.63,20.52,20.52,182600.0,11.6021,11.619,11.557,11.557,182600.0
2009-02-26 10:25:00,20.52,20.55,20.47,20.48,533100.0,11.557,11.5739,11.5288,11.5345,533100.0
2009-02-26 10:30:00,20.47,20.51,20.4,20.5,975200.0,11.5288,11.5514,11.4894,11.5457,975200.0
2009-02-26 10:35:00,20.49,20.56,20.48,20.55,145300.0,11.5401,11.5795,11.5345,11.5739,145300.0
2009-02-26 10:40:00,20.55,20.56,20.47,20.47,156500.0,11.5739,11.5795,11.5288,11.5288,156500.0
2009-02-26 10:45:00,20.47,20.52,20.45,20.47,219000.0,11.5288,11.557,11.5176,11.5288,219000.0
2009-02-26 10:50:00,20.47,20.49,20.45,20.46,84300.0,11.5288,11.5401,11.5176,11.5232,84300.0
2009-02-26 10:55:00,20.45,20.47,20.44,20.46,102700.0,11.5176,11.5288,11.5119,11.5232,102700.0
2009-02-26 11:00:00,20.46,20.48,20.44,20.44,166700.0,11.5232,11.5345,11.5119,11.5119,166700.0
2009-02-26 11:05:00,20.44,20.46,20.44,20.45,199800.0,11.5119,11.5232,11.5119,11.5176,199800.0
2009-02-26 11:10:00,20.45,20.49,20.44,20.48,126000.0,11.5176,11.5401,11.5119,11.5345,126000.0
2009-02-26 11:15:00,20.49,20.49,20.45,20.46,161000.0,11.5401,11.5401,11.5176,11.5232,161000.0
2009-02-26 11:20:00,20.46,20.53,20.46,20.52,175700.0,11.5232,11.5626,11.5232,11.557,175700.0
2009-02-26 11:25:00,20.53,20.53,20.45,20.46,209400.0,11.5626,11.5626,11.5176,11.5232,209400.0
2009-02-26 11:30:00,20.47,20.47,20.42,20.42,253000.0,11.5288,11.5288,11.5007,11.5007,253000.0
2009-02-26 11:35:00,20.42,20.43,20.41,20.41,63600.0,11.5007,11.5063,11.495,11.495,63600.0
2009-02-26 11:40:00,20.42,20.42,20.37,20.38,166500.0,11.5007,11.5007,11.4725,11.4782,166500.0
2009-02-26 11:45:00,20.38,20.39,20.38,20.39,45200.0,11.4782,11.4838,11.4782,11.4838,45200.0
2009-02-26 11:50:00,20.39,20.39,20.33,20.35,136000.0,11.4838,11.4838,11.45,11.4613,136000.0
2009-02-26 11:55:00,20.35,20.35,20.31,20.33,127300.0,11.4613,11.4613,11.4387,11.45,127300.0
2009-02-26 12:00:00,20.33,20.37,20.32,20.32,82800.0,11.45,11.4725,11.4444,11.4444,82800.0
2009-02-26 12:05:00,20.33,20.34,20.29,20.34,241700.0,11.45,11.4556,11.4275,11.4556,241700.0
2009-02-26 12:10:00,20.33,20.34,20.31,20.32,41400.0,11.45,11.4556,11.4387,11.4444,41400.0
2009-02-26 12:15:00,20.31,20.32,20.21,20.21,156300.0,11.4387,11.4444,11.3824,11.3824,156300.0
2009-02-26 12:20:00,20.21,20.21,20.1,20.1,277700.0,11.3824,11.3824,11.3205,11.3205,277700.0
2009-02-26 12:25:00,20.1,20.11,20.05,20.06,163700.0,11.3205,11.3261,11.2923,11.2979,163700.0
2009-02-26 12:30:00,20.06,20.15,20.04,20.15,139300.0,11.2979,11.3486,11.2867,11.3486,139300.0
2009-02-26 12:35:00,20.15,20.28,20.15,20.26,572900.0,11.3486,11.4218,11.3486,11.4106,572900.0
2009-02-26 12:40:00,20.26,20.27,20.22,20.22,209900.0,11.4106,11.4162,11.388,11.388,209900.0
2009-02-26 12:45:00,20.22,20.24,20.21,20.22,69300.0,11.388,11.3993,11.3824,11.388,69300.0
2009-02-26 12:50:00,20.22,20.24,20.19,20.23,69900.0,11.388,11.3993,11.3711,11.3937,69900.0
2009-02-26 12:55:00,20.23,20.24,20.12,20.13,96100.0,11.3937,11.3993,11.3317,11.3374,96100.0
2009-02-26 13:00:00,20.14,20.14,20.09,20.1,88100.0,11.343,11.343,11.3148,11.3205,88100.0
2009-02-26 13:05:00,20.09,20.1,20.02,20.02,273100.0,11.3148,11.3205,11.2754,11.2754,273100.0
2009-02-26 13:10:00,20.02,20.02,19.95,19.95,240700.0,11.2754,11.2754,11.236,11.236,240700.0
2009-02-26 13:15:00,19.96,20.0,19.92,19.98,205500.0,11.2416,11.2641,11.2191,11.2529,205500.0
2009-02-26 13:20:00,19.98,20.02,19.98,19.99,270100.0,11.2529,11.2754,11.2529,11.2585,270100.0
2009-02-26 13:25:00,20.0,20.04,19.98,19.98,191800.0,11.2641,11.2867,11.2529,11.2529,191800.0
2009-02-26 13:30:00,19.99,20.02,19.95,20.0,207800.0,11.2585,11.2754,11.236,11.2641,207800.0
2009-02-26 13:35:00,20.0,20.02,19.98,20.0,141600.0,11.2641,11.2754,11.2529,11.2641,141600.0
2009-02-26 13:40:00,20.0,20.07,20.0,20.04,115600.0,11.2641,11.3036,11.2641,11.2867,115600.0
2009-02-26 13:45:00,20.03,20.05,19.98,19.98,83100.0,11.281,11.2923,11.2529,11.2529,83100.0
2009-02-26 13:50:00,19.99,20.0,19.96,19.97,119800.0,11.2585,11.2641,11.2416,11.2472,119800.0
2009-02-26 13:55:00,19.98,19.98,19.95,19.98,72900.0,11.2529,11.2529,11.236,11.2529,72900.0
2009-02-26 14:00:00,19.97,19.97,19.92,19.94,130400.0,11.2472,11.2472,11.2191,11.2303,130400.0
2009-02-26 14:05:00,19.94,19.95,19.86,19.86,235600.0,11.2303,11.236,11.1853,11.1853,235600.0
2009-02-26 14:10:00,19.87,19.94,19.86,19.91,200600.0,11.1909,11.2303,11.1853,11.2134,200600.0
2009-02-26 14:15:00,19.91,19.93,19.9,19.93,153000.0,11.2134,11.2247,11.2078,11.2247,153000.0
2009-02-26 14:20:00,19.92,19.95,19.92,19.95,114800.0,11.2191,11.236,11.2191,11.236,114800.0
2009-02-26 14:25:00,19.95,19.95,19.9,19.9,125100.0,11.236,11.236,11.2078,11.2078,125100.0
2009-02-26 14:30:00,19.91,19.91,19.81,19.82,304900.0,11.2134,11.2134,11.1571,11.1628,304900.0
2009-02-26 14:35:00,19.82,19.88,19.81,19.82,318400.0,11.1628,11.1965,11.1571,11.1628,318400.0
2009-02-26 14:40:00,19.81,19.82,19.77,19.77,159300.0,11.1571,11.1628,11.1346,11.1346,159300.0
2009-02-26 14:45:00,19.78,19.81,19.76,19.77,195500.0,11.1402,11.1571,11.129,11.1346,195500.0
2009-02-26 14:50:00,19.78,19.79,19.69,19.69,307800.0,11.1402,11.1459,11.0895,11.0895,307800.0
2009-02-26 14:55:00,19.69,19.7,19.6,19.63,452200.0,11.0895,11.0952,11.0389,11.0557,452200.0
2009-02-26 15:00:00,19.64,19.64,19.54,19.54,334100.0,11.0614,11.0614,11.0051,11.0051,334100.0
2009-02-26 15:05:00,19.54,19.63,19.53,19.63,324400.0,11.0051,11.0557,10.9994,11.0557,324400.0
2009-02-26 15:10:00,19.63,19.63,19.49,19.49,442100.0,11.0557,11.0557,10.9769,10.9769,442100.0
2009-02-26 15:15:00,19.5,19.5,19.41,19.41,433900.0,10.9825,10.9825,10.9318,10.9318,433900.0
2009-02-26 15:20:00,19.41,19.48,19.39,19.47,423800.0,10.9318,10.9713,10.9206,10.9656,423800.0
2009-02-26 15:25:00,19.47,19.49,19.4,19.41,240000.0,10.9656,10.9769,10.9262,10.9318,240000.0
2009-02-26 15:30:00,19.42,19.45,19.41,19.42,272900.0,10.9375,10.9544,10.9318,10.9375,272900.0
2009-02-26 15:35:00,19.42,19.52,19.42,19.43,505100.0,10.9375,10.9938,10.9375,10.9431,505100.0
2009-02-26 15:40:00,19.44,19.51,19.43,19.49,301100.0,10.9487,10.9882,10.9431,10.9769,301100.0
2009-02-26 15:45:00,19.49,19.53,19.48,19.51,244800.0,10.9769,10.9994,10.9713,10.9882,244800.0
2009-02-26 15:50:00,19.51,19.53,19.49,19.51,375000.0,10.9882,10.9994,10.9769,10.9882,375000.0
2009-02-26 15:55:00,19.51,19.52,19.4,19.42,771400.0,10.9882,10.9938,10.9262,10.9375,771400.0
2009-02-27 09:30:00,18.84,19.04,18.56,18.87,706900.0,10.6108,10.7235,10.4531,10.6277,706900.0
2009-02-27 09:35:00,18.87,18.93,18.86,18.88,428200.0,10.6277,10.6615,10.6221,10.6333,428200.0
2009-02-27 09:40:00,18.88,18.9,18.8,18.88,554100.0,10.6333,10.6446,10.5883,10.6333,554100.0
2009-02-27 09:45:00,18.87,18.95,18.86,18.95,407400.0,10.6277,10.6728,10.6221,10.6728,407400.0
2009-02-27 09:50:00,18.94,19.0,18.93,18.97,265700.0,10.6671,10.7009,10.6615,10.684,265700.0
2009-02-27 09:55:00,18.97,19.0,18.96,18.97,725600.0,10.684,10.7009,10.6784,10.684,725600.0
2009-02-27 10:00:00,18.97,19.0,18.93,18.97,365000.0,10.684,10.7009,10.6615,10.684,365000.0
2009-02-27 10:05:00,18.97,19.0,18.93,18.94,343500.0,10.684,10.7009,10.6615,10.6671,343500.0
2009-02-27 10:10:00,18.94,18.95,18.92,18.92,156800.0,10.6671,10.6728,10.6559,10.6559,156800.0
2009-02-27 10:15:00,18.92,18.93,18.81,18.83,269400.0,10.6559,10.6615,10.5939,10.6052,269400.0
2009-02-27 10:20:00,18.82,18.94,18.82,18.87,261700.0,10.5996,10.6671,10.5996,10.6277,261700.0
2009-02-27 10:25:00,18.87,18.9,18.8,18.81,259600.0,10.6277,10.6446,10.5883,10.5939,259600.0
2009-02-27 10:30:00,18.8,18.84,18.78,18.78,166500.0,10.5883,10.6108,10.577,10.577,166500.0
2009-02-27 10:35:00,18.78,18.8,18.73,18.75,401600.0,10.577,10.5883,10.5489,10.5601,401600.0
2009-02-27 10:40:00,18.75,18.75,18.64,18.73,679100.0,10.5601,10.5601,10.4982,10.5489,679100.0
2009-02-27 10:45:00,18.74,18.78,18.7,18.77,361300.0,10.5545,10.577,10.532,10.5714,361300.0
2009-02-27 10:50:00,18.77,18.8,18.75,18.75,178000.0,10.5714,10.5883,10.5601,10.5601,178000.0
2009-02-27 10:55:00,18.75,18.75,18.63,18.64,582200.0,10.5601,10.5601,10.4925,10.4982,582200.0
2009-02-27 11:00:00,18.65,18.72,18.63,18.72,293700.0,10.5038,10.5432,10.4925,10.5432,293700.0
2009-02-27 11:05:00,18.71,18.73,18.68,18.72,179600.0,10.5376,10.5489,10.5207,10.5432,179600.0
2009-02-27 11:10:00,18.72,18.76,18.7,18.73,270700.0,10.5432,10.5658,10.532,10.5489,270700.0
2009-02-27 11:15:00,18.71,18.72,18.68,18.68,195700.0,10.5376,10.5432,10.5207,10.5207,195700.0
2009-02-27 11:20:00,18.68,18.69,18.63,18.65,319000.0,10.5207,10.5263,10.4925,10.5038,319000.0
2009-02-27 11:25:00,18.65,18.67,18.61,18.62,338400.0,10.5038,10.5151,10.4813,10.4869,338400.0
2009-02-27 11:30:00,18.62,18.68,18.61,18.63,151900.0,10.4869,10.5207,10.4813,10.4925,151900.0
2009-02-27 11:35:00,18.64,18.66,18.6,18.62,197500.0,10.4982,10.5094,10.4756,10.4869,197500.0
2009-02-27 11:40:00,18.62,18.77,18.62,18.77,227400.0,10.4869,10.5714,10.4869,10.5714,227400.0
2009-02-27 11:45:00,18.77,18.81,18.76,18.78,222700.0,10.5714,10.5939,10.5658,10.577,222700.0
2009-02-27 11:50:00,18.77,18.8,18.76,18.8,310100.0,10.5714,10.5883,10.5658,10.5883,310100.0
2009-02-27 11:55:00,18.79,18.84,18.75,18.84,453200.0,10.5827,10.6108,10.5601,10.6108,453200.0
2009-02-27 12:00:00,18.84,18.94,18.83,18.94,340600.0,10.6108,10.6671,10.6052,10.6671,340600.0
2009-02-27 12:05:00,18.94,18.99,18.93,18.99,202600.0,10.6671,10.6953,10.6615,10.6953,202600.0
2009-02-27 12:10:00,18.99,19.02,18.94,18.99,477300.0,10.6953,10.7122,10.6671,10.6953,477300.0
2009-02-27 12:15:00,18.99,19.01,18.88,18.9,261800.0,10.6953,10.7066,10.6333,10.6446,261800.0
2009-02-27 12:20:00,18.91,18.97,18.89,18.96,130000.0,10.6502,10.684,10.639,10.6784,130000.0
2009-02-27 12:25:00,18.95,18.97,18.91,18.93,105100.0,10.6728,10.684,10.6502,10.6615,105100.0
2009-02-27 12:30:00,18.94,18.97,18.9,18.91,108900.0,10.6671,10.684,10.6446,10.6502,108900.0
2009-02-27 12:35:00,18.92,18.92,18.87,18.9,102600.0,10.6559,10.6559,10.6277,10.6446,102600.0
2009-02-27 12:40:00,18.89,18.91,18.87,18.87,148900.0,10.639,10.6502,10.6277,10.6277,148900.0
2009-02-27 12:45:00,18.87,18.88,18.83,18.83,131700.0,10.6277,10.6333,10.6052,10.6052,131700.0
2009-02-27 12:50:00,18.83,18.85,18.82,18.85,134700.0,10.6052,10.6164,10.5996,10.6164,134700.0
2009-02-27 12:55:00,18.83,18.87,18.82,18.86,147100.0,10.6052,10.6277,10.5996,10.6221,147100.0
2009-02-27 13:00:00,18.86,18.92,18.86,18.89,131500.0,10.6221,10.6559,10.6221,10.639,131500.0
2009-02-27 13:05:00,18.89,18.92,18.87,18.89,228300.0,10.639,10.6559,10.6277,10.639,228300.0
2009-02-27 13:10:00,18.89,18.9,18.85,18.89,167200.0,10.639,10.6446,10.6164,10.639,167200.0
2009-02-27 13:15:00,18.88,18.89,18.8,18.84,209100.0,10.6333,10.639,10.5883,10.6108,209100.0
2009-02-27 13:20:00,18.83,18.88,18.83,18.87,88100.0,10.6052,10.6333,10.6052,10.6277,88100.0
2009-02-27 13:25:00,18.87,18.88,18.83,18.84,79300.0,10.6277,10.6333,10.6052,10.6108,79300.0
2009-02-27 13:30:00,18.84,18.88,18.77,18.83,298800.0,10.6108,10.6333,10.5714,10.6052,298800.0
2009-02-27 13:35:00,18.84,18.85,18.67,18.69,330500.0,10.6108,10.6164,10.5151,10.5263,330500.0
2009-02-27 13:40:00,18.69,18.72,18.67,18.69,310300.0,10.5263,10.5432,10.5151,10.5263,310300.0
2009-02-27 13:45:00,18.69,18.77,18.69,18.75,235800.0,10.5263,10.5714,10.5263,10.5601,235800.0
2009-02-27 13:50:00,18.76,18.81,18.74,18.79,321800.0,10.5658,10.5939,10.5545,10.5827,321800.0
2009-02-27 13:55:00,18.79,18.81,18.73,18.78,208700.0,10.5827,10.5939,10.5489,10.577,208700.0
2009-02-27 14:00:00,18.78,18.84,18.76,18.83,238700.0,10.577,10.6108,10.5658,10.6052,238700.0
2009-02-27 14:05:00,18.83,18.84,18.75,18.76,203100.0,10.6052,10.6108,10.5601,10.5658,203100.0
2009-02-27 14:10:00,18.76,18.79,18.73,18.77,142500.0,10.5658,10.5827,10.5489,10.5714,142500.0
2009-02-27 14:15:00,18.77,18.78,18.73,18.76,104200.0,10.5714,10.577,10.5489,10.5658,104200.0
2009-02-27 14:20:00,18.76,18.77,18.72,18.73,154400.0,10.5658,10.5714,10.5432,10.5489,154400.0
2009-02-27 14:25:00,18.73,18.75,18.69,18.72,277700.0,10.5489,10.5601,10.5263,10.5432,277700.0
2009-02-27 14:30:00,18.71,18.72,18.69,18.69,118800.0,10.5376,10.5432,10.5263,10.5263,118800.0
2009-02-27 14:35:00,18.69,18.7,18.65,18.65,258600.0,10.5263,10.532,10.5038,10.5038,258600.0
2009-02-27 14:40:00,18.65,18.69,18.63,18.66,397800.0,10.5038,10.5263,10.4925,10.5094,397800.0
2009-02-27 14:45:00,18.65,18.73,18.65,18.72,210300.0,10.5038,10.5489,10.5038,10.5432,210300.0
2009-02-27 14:50:00,18.72,18.75,18.67,18.67,334600.0,10.5432,10.5601,10.5151,10.5151,334600.0
2009-02-27 14:55:00,18.68,18.71,18.65,18.68,296300.0,10.5207,10.5376,10.5038,10.5207,296300.0
2009-02-27 15:00:00,18.68,18.69,18.62,18.65,284200.0,10.5207,10.5263,10.4869,10.5038,284200.0
2009-02-27 15:05:00,18.64,18.65,18.58,18.64,392000.0,10.4982,10.5038,10.4644,10.4982,392000.0
2009-02-27 15:10:00,18.64,18.65,18.55,18.56,335500.0,10.4982,10.5038,10.4475,10.4531,335500.0
2009-02-27 15:15:00,18.57,18.57,18.42,18.43,668200.0,10.4587,10.4587,10.3743,10.3799,668200.0
2009-02-27 15:20:00,18.43,18.52,18.43,18.5,836100.0,10.3799,10.4306,10.3799,10.4193,836100.0
2009-02-27 15:25:00,18.5,18.56,18.47,18.53,399300.0,10.4193,10.4531,10.4024,10.4362,399300.0
2009-02-27 15:30:00,18.53,18.59,18.51,18.52,449600.0,10.4362,10.47,10.425,10.4306,449600.0
2009-02-27 15:35:00,18.52,18.55,18.44,18.47,461800.0,10.4306,10.4475,10.3855,10.4024,461800.0
2009-02-27 15:40:00,18.47,18.49,18.43,18.47,454200.0,10.4024,10.4137,10.3799,10.4024,454200.0
2009-02-27 15:45:00,18.46,18.51,18.4,18.51,797400.0,10.3968,10.425,10.363,10.425,797400.0
2009-02-27 15:50:00,18.51,18.56,18.5,18.51,542900.0,10.425,10.4531,10.4193,10.425,542900.0
2009-02-27 15:55:00,18.5,18.51,18.38,18.4,1018600.0,10.4193,10.425,10.3517,10.363,1018600.0
2009-03-02 09:30:00,18.08,18.33,17.8,17.88,738300.0,10.1828,10.3236,10.0251,10.0701,738300.0
2009-03-02 09:35:00,17.87,18.04,17.84,17.97,705700.0,10.0645,10.1602,10.0476,10.1208,705700.0
2009-03-02 09:40:00,17.98,17.99,17.95,17.96,263800.0,10.1265,10.1321,10.1096,10.1152,263800.0
2009-03-02 09:45:00,17.97,18.01,17.9,18.01,387400.0,10.1208,10.1434,10.0814,10.1434,387400.0
2009-03-02 09:50:00,18.0,18.18,17.99,18.15,360400.0,10.1377,10.2391,10.1321,10.2222,360400.0
2009-03-02 09:55:00,18.14,18.15,17.99,18.01,369100.0,10.2166,10.2222,10.1321,10.1434,369100.0
2009-03-02 10:00:00,18.0,18.17,18.0,18.17,436000.0,10.1377,10.2335,10.1377,10.2335,436000.0
2009-03-02 10:05:00,18.16,18.18,18.06,18.08,319300.0,10.2278,10.2391,10.1715,10.1828,319300.0
2009-03-02 10:10:00,18.08,18.1,18.03,18.05,334000.0,10.1828,10.194,10.1546,10.1659,334000.0
2009-03-02 10:15:00,18.05,18.07,18.0,18.0,341300.0,10.1659,10.1771,10.1377,10.1377,341300.0
2009-03-02 10:20:00,18.01,18.08,17.97,18.08,515800.0,10.1434,10.1828,10.1208,10.1828,515800.0
2009-03-02 10:25:00,18.08,18.18,18.08,18.18,301100.0,10.1828,10.2391,10.1828,10.2391,301100.0
2009-03-02 10:30:00,18.18,18.26,18.17,18.24,330100.0,10.2391,10.2842,10.2335,10.2729,330100.0
2009-03-02 10:35:00,18.24,18.29,18.21,18.24,344200.0,10.2729,10.3011,10.256,10.2729,344200.0
2009-03-02 10:40:00,18.24,18.25,18.1,18.15,473900.0,10.2729,10.2785,10.194,10.2222,473900.0
2009-03-02 10:45:00,18.15,18.15,18.05,18.12,565000.0,10.2222,10.2222,10.1659,10.2053,565000.0
2009-03-02 10:50:00,18.12,18.29,18.12,18.28,793700.0,10.2053,10.3011,10.2053,10.2954,793700.0
2009-03-02 10:55:00,18.28,18.37,18.25,18.33,366300.0,10.2954,10.3461,10.2785,10.3236,366300.0
2009-03-02 11:00:00,18.32,18.4,18.3,18.31,240600.0,10.3179,10.363,10.3067,10.3123,240600.0
2009-03-02 11:05:00,18.31,18.31,18.24,18.28,262800.0,10.3123,10.3123,10.2729,10.2954,262800.0
2009-03-02 11:10:00,18.29,18.3,18.22,18.26,242900.0,10.3011,10.3067,10.2616,10.2842,242900.0
2009-03-02 11:15:00,18.26,18.27,18.21,18.27,155000.0,10.2842,10.2898,10.256,10.2898,155000.0
2009-03-02 11:20:00,18.27,18.3,18.25,18.29,254400.0,10.2898,10.3067,10.2785,10.3011,254400.0
2009-03-02 11:25:00,18.28,18.31,18.21,18.21,299000.0,10.2954,10.3123,10.256,10.256,299000.0
2009-03-02 11:30:00,18.21,18.22,18.13,18.13,354000.0,10.256,10.2616,10.2109,10.2109,354000.0
2009-03-02 11:35:00,18.14,18.15,18.1,18.11,264100.0,10.2166,10.2222,10.194,10.1997,264100.0
2009-03-02 11:40:00,18.1,18.14,18.0,18.0,219200.0,10.194,10.2166,10.1377,10.1377,219200.0
2009-03-02 11:45:00,18.01,18.02,17.98,17.99,136900.0,10.1434,10.149,10.1265,10.1321,136900.0
2009-03-02 11:50:00,17.99,17.99,17.93,17.94,136900.0,10.1321,10.1321,10.0983,10.1039,136900.0
2009-03-02 11:55:00,17.95,17.98,17.94,17.97,81500.0,10.1096,10.1265,10.1039,10.1208,81500.0
2009-03-02 12:00:00,17.96,17.99,17.91,17.93,144000.0,10.1152,10.1321,10.087,10.0983,144000.0
2009-03-02 12:05:00,17.93,17.94,17.89,17.91,210900.0,10.0983,10.1039,10.0758,10.087,210900.0
2009-03-02 12:10:00,17.91,17.91,17.85,17.87,152100.0,10.087,10.087,10.0532,10.0645,152100.0
2009-03-02 12:15:00,17.87,17.89,17.84,17.84,110500.0,10.0645,10.0758,10.0476,10.0476,110500.0
2009-03-02 12:20:00,17.85,17.88,17.84,17.87,72200.0,10.0532,10.0701,10.0476,10.0645,72200.0
2009-03-02 12:25:00,17.88,17.94,17.87,17.93,116900.0,10.0701,10.1039,10.0645,10.0983,116900.0
2009-03-02 12:30:00,17.93,17.97,17.93,17.95,78900.0,10.0983,10.1208,10.0983,10.1096,78900.0
2009-03-02 12:35:00,17.97,17.97,17.91,17.93,138400.0,10.1208,10.1208,10.087,10.0983,138400.0
2009-03-02 12:40:00,17.93,17.93,17.89,17.92,93700.0,10.0983,10.0983,10.0758,10.0927,93700.0
2009-03-02 12:45:00,17.93,17.93,17.87,17.88,170700.0,10.0983,10.0983,10.0645,10.0701,170700.0
2009-03-02 12:50:00,17.88,17.98,17.88,17.98,91700.0,10.0701,10.1265,10.0701,10.1265,91700.0
2009-03-02 12:55:00,17.97,17.99,17.93,17.94,124500.0,10.1208,10.1321,10.0983,10.1039,124500.0
2009-03-02 13:00:00,17.93,18.04,17.92,18.04,196800.0,10.0983,10.1602,10.0927,10.1602,196800.0
2009-03-02 13:05:00,18.04,18.1,18.03,18.09,172700.0,10.1602,10.194,10.1546,10.1884,172700.0
2009-03-02 13:10:00,18.1,18.1,18.05,18.05,186400.0,10.194,10.194,10.1659,10.1659,186400.0
2009-03-02 13:15:00,18.06,18.06,18.01,18.02,121700.0,10.1715,10.1715,10.1434,10.149,121700.0
2009-03-02 13:20:00,18.02,18.05,18.0,18.0,135300.0,10.149,10.1659,10.1377,10.1377,135300.0
2009-03-02 13:25:00,18.0,18.02,17.97,17.98,129900.0,10.1377,10.149,10.1208,10.1265,129900.0
2009-03-02 13:30:00,17.98,17.98,17.94,17.94,81500.0,10.1265,10.1265,10.1039,10.1039,81500.0
2009-03-02 13:35:00,17.94,17.95,17.91,17.91,148100.0,10.1039,10.1096,10.087,10.087,148100.0
2009-03-02 13:40:00,17.91,17.94,17.88,17.88,110700.0,10.087,10.1039,10.0701,10.0701,110700.0
2009-03-02 13:45:00,17.88,17.91,17.86,17.9,159300.0,10.0701,10.087,10.0589,10.0814,159300.0
2009-03-02 13:50:00,17.91,17.93,17.88,17.93,110700.0,10.087,10.0983,10.0701,10.0983,110700.0
2009-03-02 13:55:00,17.93,17.93,17.92,17.92,58700.0,10.0983,10.0983,10.0927,10.0927,58700.0
2009-03-02 14:00:00,17.93,17.93,17.9,17.93,164000.0,10.0983,10.0983,10.0814,10.0983,164000.0
2009-03-02 14:05:00,17.93,17.93,17.89,17.92,174500.0,10.0983,10.0983,10.0758,10.0927,174500.0
2009-03-02 14:10:00,17.92,17.95,17.91,17.93,91700.0,10.0927,10.1096,10.087,10.0983,91700.0
2009-03-02 14:15:00,17.94,17.96,17.91,17.91,145200.0,10.1039,10.1152,10.087,10.087,145200.0
2009-03-02 14:20:00,17.91,17.93,17.88,17.89,134800.0,10.087,10.0983,10.0701,10.0758,134800.0
2009-03-02 14:25:00,17.88,17.89,17.86,17.86,104000.0,10.0701,10.0758,10.0589,10.0589,104000.0
2009-03-02 14:30:00,17.86,17.96,17.85,17.95,165500.0,10.0589,10.1152,10.0532,10.1096,165500.0
2009-03-02 14:35:00,17.96,18.0,17.95,17.97,112900.0,10.1152,10.1377,10.1096,10.1208,112900.0
2009-03-02 14:40:00,17.96,18.02,17.94,17.97,119500.0,10.1152,10.149,10.1039,10.1208,119500.0
2009-03-02 14:45:00,17.96,17.96,17.9,17.92,95700.0,10.1152,10.1152,10.0814,10.0927,95700.0
2009-03-02 14:50:00,17.93,17.96,17.88,17.89,146000.0,10.0983,10.1152,10.0701,10.0758,146000.0
2009-03-02 14:55:00,17.89,17.93,17.86,17.89,162900.0,10.0758,10.0983,10.0589,10.0758,162900.0
2009-03-02 15:00:00,17.89,17.9,17.84,17.85,171500.0,10.0758,10.0814,10.0476,10.0532,171500.0
2009-03-02 15:05:00,17.85,17.87,17.83,17.85,172600.0,10.0532,10.0645,10.042,10.0532,172600.0
2009-03-02 15:10:00,17.86,17.89,17.83,17.85,162000.0,10.0589,10.0758,10.042,10.0532,162000.0
2009-03-02 15:15:00,17.84,17.86,17.78,17.78,162300.0,10.0476,10.0589,10.0138,10.0138,162300.0
2009-03-02 15:20:00,17.78,17.82,17.77,17.77,252300.0,10.0138,10.0363,10.0082,10.0082,252300.0
2009-03-02 15:25:00,17.77,17.86,17.76,17.83,243100.0,10.0082,10.0589,10.0026,10.042,243100.0
2009-03-02 15:30:00,17.83,17.9,17.83,17.87,320100.0,10.042,10.0814,10.042,10.0645,320100.0
2009-03-02 15:35:00,17.86,17.87,17.77,17.78,238300.0,10.0589,10.0645,10.0082,10.0138,238300.0
2009-03-02 15:40:00,17.79,17.8,17.74,17.79,414900.0,10.0194,10.0251,9.9913,10.0194,414900.0
2009-03-02 15:45:00,17.78,17.84,17.73,17.74,328200.0,10.0138,10.0476,9.9857,9.9913,328200.0
2009-03-02 15:50:00,17.74,17.78,17.72,17.74,405000.0,9.9913,10.0138,9.98,9.9913,405000.0
2009-03-02 15:55:00,17.74,17.75,17.73,17.74,748300.0,9.9913,9.9969,9.9857,9.9913,748300.0
2009-03-03 09:30:00,17.83,18.06,17.8,17.86,420000.0,10.042,10.1715,10.0251,10.0589,420000.0
2009-03-03 09:35:00,17.86,17.94,17.79,17.93,346500.0,10.0589,10.1039,10.0194,10.0983,346500.0
2009-03-03 09:40:00,17.94,18.08,17.92,18.02,283200.0,10.1039,10.1828,10.0927,10.149,283200.0
2009-03-03 09:45:00,18.01,18.02,17.91,17.95,169300.0,10.1434,10.149,10.087,10.1096,169300.0
2009-03-03 09:50:00,17.95,18.03,17.93,18.0,219500.0,10.1096,10.1546,10.0983,10.1377,219500.0
2009-03-03 09:55:00,18.0,18.03,17.97,17.98,130100.0,10.1377,10.1546,10.1208,10.1265,130100.0
2009-03-03 10:00:00,17.98,17.98,17.88,17.94,176700.0,10.1265,10.1265,10.0701,10.1039,176700.0
2009-03-03 10:05:00,17.94,18.03,17.92,17.98,203300.0,10.1039,10.1546,10.0927,10.1265,203300.0
2009-03-03 10:10:00,17.99,17.99,17.85,17.86,200700.0,10.1321,10.1321,10.0532,10.0589,200700.0
2009-03-03 10:15:00,17.85,17.96,17.83,17.93,225000.0,10.0532,10.1152,10.042,10.0983,225000.0
2009-03-03 10:20:00,17.93,18.0,17.93,17.99,260000.0,10.0983,10.1377,10.0983,10.1321,260000.0
2009-03-03 10:25:00,17.97,18.02,17.94,18.0,184200.0,10.1208,10.149,10.1039,10.1377,184200.0
2009-03-03 10:30:00,18.0,18.01,17.95,17.99,160900.0,10.1377,10.1434,10.1096,10.1321,160900.0
2009-03-03 10:35:00,17.99,18.0,17.92,17.99,296600.0,10.1321,10.1377,10.0927,10.1321,296600.0
2009-03-03 10:40:00,17.99,18.01,17.93,17.94,95500.0,10.1321,10.1434,10.0983,10.1039,95500.0
2009-03-03 10:45:00,17.94,17.94,17.77,17.77,234900.0,10.1039,10.1039,10.0082,10.0082,234900.0
2009-03-03 10:50:00,17.77,17.81,17.7,17.73,247300.0,10.0082,10.0307,9.9688,9.9857,247300.0
2009-03-03 10:55:00,17.72,17.77,17.7,17.73,138500.0,9.98,10.0082,9.9688,9.9857,138500.0
2009-03-03 11:00:00,17.73,17.76,17.6,17.6,216700.0,9.9857,10.0026,9.9124,9.9124,216700.0
2009-03-03 11:05:00,17.61,17.65,17.55,17.64,200300.0,9.9181,9.9406,9.8843,9.935,200300.0
2009-03-03 11:10:00,17.63,17.64,17.48,17.52,211200.0,9.9293,9.935,9.8449,9.8674,211200.0
2009-03-03 11:15:00,17.52,17.53,17.41,17.43,212700.0,9.8674,9.873,9.8054,9.8167,212700.0
2009-03-03 11:20:00,17.44,17.5,17.41,17.5,197300.0,9.8223,9.8561,9.8054,9.8561,197300.0
2009-03-03 11:25:00,17.51,17.52,17.39,17.39,359900.0,9.8617,9.8674,9.7942,9.7942,359900.0
2009-03-03 11:30:00,17.4,17.43,17.31,17.34,336200.0,9.7998,9.8167,9.7491,9.766,336200.0
2009-03-03 11:35:00,17.34,17.35,17.26,17.32,431400.0,9.766,9.7716,9.7209,9.7547,431400.0
2009-03-03 11:40:00,17.32,17.37,17.3,17.33,137900.0,9.7547,9.7829,9.7435,9.7604,137900.0
2009-03-03 11:45:00,17.33,17.33,17.27,17.29,110900.0,9.7604,9.7604,9.7266,9.7378,110900.0
2009-03-03 11:50:00,17.3,17.3,17.23,17.26,119800.0,9.7435,9.7435,9.7041,9.7209,119800.0
2009-03-03 11:55:00,17.27,17.28,17.24,17.25,183200.0,9.7266,9.7322,9.7097,9.7153,183200.0
2009-03-03 12:00:00,17.26,17.33,17.25,17.28,133300.0,9.7209,9.7604,9.7153,9.7322,133300.0
2009-03-03 12:05:00,17.28,17.36,17.28,17.36,148600.0,9.7322,9.7773,9.7322,9.7773,148600.0
2009-03-03 12:10:00,17.36,17.39,17.33,17.35,159000.0,9.7773,9.7942,9.7604,9.7716,159000.0
2009-03-03 12:15:00,17.35,17.42,17.32,17.41,89700.0,9.7716,9.8111,9.7547,9.8054,89700.0
2009-03-03 12:20:00,17.41,17.43,17.38,17.41,108000.0,9.8054,9.8167,9.7885,9.8054,108000.0
2009-03-03 12:25:00,17.41,17.49,17.41,17.46,218600.0,9.8054,9.8505,9.8054,9.8336,218600.0
2009-03-03 12:30:00,17.47,17.47,17.38,17.38,166000.0,9.8392,9.8392,9.7885,9.7885,166000.0
2009-03-03 12:35:00,17.38,17.42,17.36,17.39,130800.0,9.7885,9.8111,9.7773,9.7942,130800.0
2009-03-03 12:40:00,17.4,17.47,17.39,17.47,138300.0,9.7998,9.8392,9.7942,9.8392,138300.0
2009-03-03 12:45:00,17.47,17.55,17.46,17.53,138800.0,9.8392,9.8843,9.8336,9.873,138800.0
2009-03-03 12:50:00,17.53,17.53,17.44,17.46,144500.0,9.873,9.873,9.8223,9.8336,144500.0
2009-03-03 12:55:00,17.47,17.49,17.43,17.43,89600.0,9.8392,9.8505,9.8167,9.8167,89600.0
2009-03-03 13:00:00,17.43,17.44,17.37,17.38,113800.0,9.8167,9.8223,9.7829,9.7885,113800.0
2009-03-03 13:05:00,17.39,17.39,17.32,17.34,106700.0,9.7942,9.7942,9.7547,9.766,106700.0
2009-03-03 13:10:00,17.35,17.4,17.33,17.39,117200.0,9.7716,9.7998,9.7604,9.7942,117200.0
2009-03-03 13:15:00,17.39,17.4,17.34,17.4,277000.0,9.7942,9.7998,9.766,9.7998,277000.0
2009-03-03 13:20:00,17.4,17.44,17.39,17.4,99800.0,9.7998,9.8223,9.7942,9.7998,99800.0
2009-03-03 13:25:00,17.41,17.41,17.34,17.34,104100.0,9.8054,9.8054,9.766,9.766,104100.0
2009-03-03 13:30:00,17.35,17.38,17.33,17.34,197800.0,9.7716,9.7885,9.7604,9.766,197800.0
2009-03-03 13:35:00,17.35,17.35,17.3,17.34,134900.0,9.7716,9.7716,9.7435,9.766,134900.0
2009-03-03 13:40:00,17.35,17.35,17.31,17.34,195600.0,9.7716,9.7716,9.7491,9.766,195600.0
2009-03-03 13:45:00,17.34,17.35,17.3,17.32,170000.0,9.766,9.7716,9.7435,9.7547,170000.0
2009-03-03 13:50:00,17.33,17.35,17.31,17.33,166100.0,9.7604,9.7716,9.7491,9.7604,166100.0
2009-03-03 13:55:00,17.33,17.38,17.31,17.37,196000.0,9.7604,9.7885,9.7491,9.7829,196000.0
2009-03-03 14:00:00,17.36,17.53,17.35,17.53,254000.0,9.7773,9.873,9.7716,9.873,254000.0
2009-03-03 14:05:00,17.52,17.55,17.51,17.53,160600.0,9.8674,9.8843,9.8617,9.873,160600.0
2009-03-03 14:10:00,17.53,17.61,17.52,17.57,150200.0,9.873,9.9181,9.8674,9.8955,150200.0
2009-03-03 14:15:00,17.58,17.58,17.47,17.49,248200.0,9.9012,9.9012,9.8392,9.8505,248200.0
2009-03-03 14:20:00,17.49,17.63,17.47,17.62,253800.0,9.8505,9.9293,9.8392,9.9237,253800.0
2009-03-03 14:25:00,17.62,17.65,17.59,17.61,443700.0,9.9237,9.9406,9.9068,9.9181,443700.0
2009-03-03 14:30:00,17.61,17.67,17.6,17.66,346900.0,9.9181,9.9519,9.9124,9.9462,346900.0
2009-03-03 14:35:00,17.66,17.73,17.66,17.72,291400.0,9.9462,9.9857,9.9462,9.98,291400.0
2009-03-03 14:40:00,17.73,17.75,17.69,17.69,435100.0,9.9857,9.9969,9.9631,9.9631,435100.0
2009-03-03 14:45:00,17.7,17.7,17.62,17.7,344800.0,9.9688,9.9688,9.9237,9.9688,344800.0
2009-03-03 14:50:00,17.7,17.7,17.6,17.67,172400.0,9.9688,9.9688,9.9124,9.9519,172400.0
2009-03-03 14:55:00,17.68,17.74,17.67,17.73,226200.0,9.9575,9.9913,9.9519,9.9857,226200.0
2009-03-03 15:00:00,17.73,17.74,17.64,17.64,376200.0,9.9857,9.9913,9.935,9.935,376200.0
2009-03-03 15:05:00,17.65,17.65,17.57,17.59,199500.0,9.9406,9.9406,9.8955,9.9068,199500.0
2009-03-03 15:10:00,17.59,17.64,17.53,17.54,176300.0,9.9068,9.935,9.873,9.8786,176300.0
2009-03-03 15:15:00,17.54,17.58,17.51,17.57,244700.0,9.8786,9.9012,9.8617,9.8955,244700.0
2009-03-03 15:20:00,17.58,17.61,17.48,17.51,258600.0,9.9012,9.9181,9.8449,9.8617,258600.0
2009-03-03 15:25:00,17.51,17.54,17.47,17.49,311800.0,9.8617,9.8786,9.8392,9.8505,311800.0
2009-03-03 15:30:00,17.5,17.51,17.44,17.49,296100.0,9.8561,9.8617,9.8223,9.8505,296100.0
2009-03-03 15:35:00,17.5,17.5,17.41,17.41,233900.0,9.8561,9.8561,9.8054,9.8054,233900.0
2009-03-03 15:40:00,17.41,17.48,17.41,17.43,374800.0,9.8054,9.8449,9.8054,9.8167,374800.0
2009-03-03 15:45:00,17.43,17.48,17.42,17.46,208200.0,9.8167,9.8449,9.8111,9.8336,208200.0
2009-03-03 15:50:00,17.47,17.55,17.46,17.54,397000.0,9.8392,9.8843,9.8336,9.8786,397000.0
2009-03-03 15:55:00,17.53,17.54,17.48,17.48,901400.0,9.873,9.8786,9.8449,9.8449,901400.0
2009-03-04 09:30:00,17.87,17.89,17.5,17.61,417300.0,10.0645,10.0758,9.8561,9.9181,417300.0
2009-03-04 09:35:00,17.61,17.71,17.59,17.65,375300.0,9.9181,9.9744,9.9068,9.9406,375300.0
2009-03-04 09:40:00,17.65,17.74,17.56,17.72,466800.0,9.9406,9.9913,9.8899,9.98,466800.0
2009-03-04 09:45:00,17.72,17.78,17.65,17.74,607300.0,9.98,10.0138,9.9406,9.9913,607300.0
2009-03-04 09:50:00,17.73,17.73,17.56,17.61,421200.0,9.9857,9.9857,9.8899,9.9181,421200.0
2009-03-04 09:55:00,17.61,17.67,17.6,17.61,146200.0,9.9181,9.9519,9.9124,9.9181,146200.0
2009-03-04 10:00:00,17.61,17.74,17.59,17.73,384500.0,9.9181,9.9913,9.9068,9.9857,384500.0
2009-03-04 10:05:00,17.74,17.8,17.73,17.74,423200.0,9.9913,10.0251,9.9857,9.9913,423200.0
2009-03-04 10:10:00,17.75,17.75,17.6,17.65,360300.0,9.9969,9.9969,9.9124,9.9406,360300.0
2009-03-04 10:15:00,17.65,17.74,17.64,17.73,248100.0,9.9406,9.9913,9.935,9.9857,248100.0
2009-03-04 10:20:00,17.73,17.78,17.69,17.77,298400.0,9.9857,10.0138,9.9631,10.0082,298400.0
2009-03-04 10:25:00,17.76,17.86,17.73,17.82,191000.0,10.0026,10.0589,9.9857,10.0363,191000.0
2009-03-04 10:30:00,17.83,17.91,17.79,17.9,391600.0,10.042,10.087,10.0194,10.0814,391600.0
2009-03-04 10:35:00,17.9,17.94,17.84,17.94,269600.0,10.0814,10.1039,10.0476,10.1039,269600.0
2009-03-04 10:40:00,17.94,18.06,17.94,18.02,359900.0,10.1039,10.1715,10.1039,10.149,359900.0
2009-03-04 10:45:00,18.02,18.07,18.01,18.03,470900.0,10.149,10.1771,10.1434,10.1546,470900.0
2009-03-04 10:50:00,18.03,18.05,17.99,18.02,503500.0,10.1546,10.1659,10.1321,10.149,503500.0
2009-03-04 10:55:00,18.03,18.03,17.97,17.98,242100.0,10.1546,10.1546,10.1208,10.1265,242100.0
2009-03-04 11:00:00,17.98,18.07,17.98,18.05,262200.0,10.1265,10.1771,10.1265,10.1659,262200.0
2009-03-04 11:05:00,18.05,18.15,18.05,18.11,259900.0,10.1659,10.2222,10.1659,10.1997,259900.0
2009-03-04 11:10:00,18.11,18.15,18.1,18.1,200700.0,10.1997,10.2222,10.194,10.194,200700.0
2009-03-04 11:15:00,18.1,18.14,18.09,18.13,172200.0,10.194,10.2166,10.1884,10.2109,172200.0
2009-03-04 11:20:00,18.12,18.21,18.1,18.2,378700.0,10.2053,10.256,10.194,10.2504,378700.0
2009-03-04 11:25:00,18.21,18.36,18.18,18.33,693500.0,10.256,10.3405,10.2391,10.3236,693500.0
2009-03-04 11:30:00,18.33,18.39,18.32,18.38,643400.0,10.3236,10.3574,10.3179,10.3517,643400.0
2009-03-04 11:35:00,18.38,18.38,18.29,18.32,304400.0,10.3517,10.3517,10.3011,10.3179,304400.0
2009-03-04 11:40:00,18.32,18.33,18.27,18.32,157500.0,10.3179,10.3236,10.2898,10.3179,157500.0
2009-03-04 11:45:00,18.3,18.4,18.3,18.39,291800.0,10.3067,10.363,10.3067,10.3574,291800.0
2009-03-04 11:50:00,18.38,18.39,18.34,18.39,182900.0,10.3517,10.3574,10.3292,10.3574,182900.0
2009-03-04 11:55:00,18.39,18.41,18.35,18.39,185700.0,10.3574,10.3686,10.3348,10.3574,185700.0
2009-03-04 12:00:00,18.39,18.41,18.37,18.39,227100.0,10.3574,10.3686,10.3461,10.3574,227100.0
2009-03-04 12:05:00,18.39,18.41,18.37,18.39,218200.0,10.3574,10.3686,10.3461,10.3574,218200.0
2009-03-04 12:10:00,18.39,18.42,18.36,18.37,127100.0,10.3574,10.3743,10.3405,10.3461,127100.0
2009-03-04 12:15:00,18.37,18.38,18.33,18.35,166000.0,10.3461,10.3517,10.3236,10.3348,166000.0
2009-03-04 12:20:00,18.35,18.36,18.23,18.24,399700.0,10.3348,10.3405,10.2673,10.2729,399700.0
2009-03-04 12:25:00,18.23,18.27,18.22,18.25,138100.0,10.2673,10.2898,10.2616,10.2785,138100.0
2009-03-04 12:30:00,18.25,18.3,18.24,18.3,202000.0,10.2785,10.3067,10.2729,10.3067,202000.0
2009-03-04 12:35:00,18.3,18.32,18.29,18.32,218000.0,10.3067,10.3179,10.3011,10.3179,218000.0
2009-03-04 12:40:00,18.32,18.32,18.29,18.3,322400.0,10.3179,10.3179,10.3011,10.3067,322400.0
2009-03-04 12:45:00,18.29,18.33,18.28,18.3,441800.0,10.3011,10.3236,10.2954,10.3067,441800.0
2009-03-04 12:50:00,18.3,18.36,18.25,18.36,228900.0,10.3067,10.3405,10.2785,10.3405,228900.0
2009-03-04 12:55:00,18.36,18.36,18.27,18.34,138600.0,10.3405,10.3405,10.2898,10.3292,138600.0
2009-03-04 13:00:00,18.34,18.39,18.32,18.36,267200.0,10.3292,10.3574,10.3179,10.3405,267200.0
2009-03-04 13:05:00,18.35,18.36,18.27,18.35,172500.0,10.3348,10.3405,10.2898,10.3348,172500.0
2009-03-04 13:10:00,18.34,18.39,18.34,18.38,111500.0,10.3292,10.3574,10.3292,10.3517,111500.0
2009-03-04 13:15:00,18.38,18.44,18.38,18.42,195300.0,10.3517,10.3855,10.3517,10.3743,195300.0
2009-03-04 13:20:00,18.42,18.43,18.38,18.41,130700.0,10.3743,10.3799,10.3517,10.3686,130700.0
2009-03-04 13:25:00,18.42,18.44,18.41,18.42,140800.0,10.3743,10.3855,10.3686,10.3743,140800.0
2009-03-04 13:30:00,18.42,18.46,18.42,18.43,91200.0,10.3743,10.3968,10.3743,10.3799,91200.0
2009-03-04 13:35:00,18.44,18.45,18.4,18.41,150000.0,10.3855,10.3912,10.363,10.3686,150000.0
2009-03-04 13:40:00,18.41,18.42,18.4,18.42,37500.0,10.3686,10.3743,10.363,10.3743,37500.0
2009-03-04 13:45:00,18.42,18.45,18.41,18.44,83400.0,10.3743,10.3912,10.3686,10.3855,83400.0
2009-03-04 13:50:00,18.45,18.46,18.42,18.44,138300.0,10.3912,10.3968,10.3743,10.3855,138300.0
2009-03-04 13:55:00,18.43,18.44,18.43,18.43,43000.0,10.3799,10.3855,10.3799,10.3799,43000.0
2009-03-04 14:00:00,18.43,18.46,18.42,18.45,168900.0,10.3799,10.3968,10.3743,10.3912,168900.0
2009-03-04 14:05:00,18.44,18.5,18.44,18.5,204400.0,10.3855,10.4193,10.3855,10.4193,204400.0
2009-03-04 14:10:00,18.5,18.51,18.49,18.49,90800.0,10.4193,10.425,10.4137,10.4137,90800.0
2009-03-04 14:15:00,18.49,18.56,18.49,18.54,223400.0,10.4137,10.4531,10.4137,10.4419,223400.0
2009-03-04 14:20:00,18.54,18.56,18.53,18.55,254400.0,10.4419,10.4531,10.4362,10.4475,254400.0
2009-03-04 14:25:00,18.55,18.55,18.48,18.51,162200.0,10.4475,10.4475,10.4081,10.425,162200.0
2009-03-04 14:30:00,18.51,18.55,18.51,18.54,154700.0,10.425,10.4475,10.425,10.4419,154700.0
2009-03-04 14:35:00,18.54,18.59,18.52,18.55,261000.0,10.4419,10.47,10.4306,10.4475,261000.0
2009-03-04 14:40:00,18.55,18.59,18.54,18.58,254400.0,10.4475,10.47,10.4419,10.4644,254400.0
2009-03-04 14:45:00,18.58,18.65,18.58,18.61,267100.0,10.4644,10.5038,10.4644,10.4813,267100.0
2009-03-04 14:50:00,18.6,18.65,18.6,18.64,225500.0,10.4756,10.5038,10.4756,10.4982,225500.0
2009-03-04 14:55:00,18.64,18.69,18.63,18.68,312800.0,10.4982,10.5263,10.4925,10.5207,312800.0
2009-03-04 15:00:00,18.69,18.74,18.64,18.65,366600.0,10.5263,10.5545,10.4982,10.5038,366600.0
2009-03-04 15:05:00,18.64,18.67,18.63,18.65,184700.0,10.4982,10.5151,10.4925,10.5038,184700.0
2009-03-04 15:10:00,18.64,18.71,18.64,18.67,203400.0,10.4982,10.5376,10.4982,10.5151,203400.0
2009-03-04 15:15:00,18.67,18.69,18.66,18.69,127300.0,10.5151,10.5263,10.5094,10.5263,127300.0
2009-03-04 15:20:00,18.68,18.69,18.66,18.68,224300.0,10.5207,10.5263,10.5094,10.5207,224300.0
2009-03-04 15:25:00,18.68,18.72,18.68,18.7,161900.0,10.5207,10.5432,10.5207,10.532,161900.0
2009-03-04 15:30:00,18.69,18.72,18.68,18.69,266700.0,10.5263,10.5432,10.5207,10.5263,266700.0
2009-03-04 15:35:00,18.69,18.69,18.61,18.65,275400.0,10.5263,10.5263,10.4813,10.5038,275400.0
2009-03-04 15:40:00,18.64,18.65,18.6,18.62,452000.0,10.4982,10.5038,10.4756,10.4869,452000.0
2009-03-04 15:45:00,18.61,18.62,18.59,18.6,405700.0,10.4813,10.4869,10.47,10.4756,405700.0
2009-03-04 15:50:00,18.59,18.6,18.5,18.51,950000.0,10.47,10.4756,10.4193,10.425,950000.0
2009-03-04 15:55:00,18.51,18.51,18.45,18.49,1151900.0,10.425,10.425,10.3912,10.4137,1151900.0
2009-03-05 09:30:00,18.18,18.18,17.94,18.02,406800.0,10.2391,10.2391,10.1039,10.149,406800.0
2009-03-05 09:35:00,18.03,18.06,17.92,18.01,487600.0,10.1546,10.1715,10.0927,10.1434,487600.0
2009-03-05 09:40:00,18.01,18.07,17.95,17.96,318600.0,10.1434,10.1771,10.1096,10.1152,318600.0
2009-03-05 09:45:00,17.97,18.05,17.94,17.96,162400.0,10.1208,10.1659,10.1039,10.1152,162400.0
2009-03-05 09:50:00,17.96,17.99,17.88,17.97,259200.0,10.1152,10.1321,10.0701,10.1208,259200.0
2009-03-05 09:55:00,17.97,18.03,17.97,18.0,293500.0,10.1208,10.1546,10.1208,10.1377,293500.0
2009-03-05 10:00:00,18.01,18.16,17.98,18.14,227100.0,10.1434,10.2278,10.1265,10.2166,227100.0
2009-03-05 10:05:00,18.13,18.16,18.06,18.07,175200.0,10.2109,10.2278,10.1715,10.1771,175200.0
2009-03-05 10:10:00,18.07,18.07,17.96,17.97,310100.0,10.1771,10.1771,10.1152,10.1208,310100.0
2009-03-05 10:15:00,17.97,17.97,17.91,17.92,161400.0,10.1208,10.1208,10.087,10.0927,161400.0
2009-03-05 10:20:00,17.92,17.93,17.88,17.91,147700.0,10.0927,10.0983,10.0701,10.087,147700.0
2009-03-05 10:25:00,17.91,17.98,17.91,17.97,187900.0,10.087,10.1265,10.087,10.1208,187900.0
2009-03-05 10:30:00,17.97,18.05,17.95,18.01,166700.0,10.1208,10.1659,10.1096,10.1434,166700.0
2009-03-05 10:35:00,18.0,18.02,17.96,17.99,116700.0,10.1377,10.149,10.1152,10.1321,116700.0
2009-03-05 10:40:00,17.99,18.06,17.98,18.01,142700.0,10.1321,10.1715,10.1265,10.1434,142700.0
2009-03-05 10:45:00,18.0,18.0,17.91,17.96,183600.0,10.1377,10.1377,10.087,10.1152,183600.0
2009-03-05 10:50:00,17.97,17.98,17.9,17.93,127700.0,10.1208,10.1265,10.0814,10.0983,127700.0
2009-03-05 10:55:00,17.93,17.97,17.86,17.87,88900.0,10.0983,10.1208,10.0589,10.0645,88900.0
2009-03-05 11:00:00,17.87,17.92,17.87,17.87,138400.0,10.0645,10.0927,10.0645,10.0645,138400.0
2009-03-05 11:05:00,17.87,17.89,17.84,17.86,167000.0,10.0645,10.0758,10.0476,10.0589,167000.0
2009-03-05 11:10:00,17.86,17.88,17.84,17.85,115800.0,10.0589,10.0701,10.0476,10.0532,115800.0
2009-03-05 11:15:00,17.84,17.85,17.74,17.79,268800.0,10.0476,10.0532,9.9913,10.0194,268800.0
2009-03-05 11:20:00,17.79,17.8,17.74,17.74,136600.0,10.0194,10.0251,9.9913,9.9913,136600.0
2009-03-05 11:25:00,17.75,17.76,17.72,17.74,118000.0,9.9969,10.0026,9.98,9.9913,118000.0
2009-03-05 11:30:00,17.74,17.77,17.68,17.77,123300.0,9.9913,10.0082,9.9575,10.0082,123300.0
2009-03-05 11:35:00,17.77,17.79,17.75,17.77,109000.0,10.0082,10.0194,9.9969,10.0082,109000.0
2009-03-05 11:40:00,17.77,17.77,17.7,17.73,72900.0,10.0082,10.0082,9.9688,9.9857,72900.0
2009-03-05 11:45:00,17.74,17.75,17.7,17.74,84300.0,9.9913,9.9969,9.9688,9.9913,84300.0
2009-03-05 11:50:00,17.74,17.77,17.68,17.68,124400.0,9.9913,10.0082,9.9575,9.9575,124400.0
2009-03-05 11:55:00,17.69,17.74,17.66,17.73,137200.0,9.9631,9.9913,9.9462,9.9857,137200.0
2009-03-05 12:00:00,17.74,17.75,17.66,17.68,88100.0,9.9913,9.9969,9.9462,9.9575,88100.0
2009-03-05 12:05:00,17.68,17.71,17.64,17.64,128200.0,9.9575,9.9744,9.935,9.935,128200.0
2009-03-05 12:10:00,17.64,17.65,17.58,17.59,156800.0,9.935,9.9406,9.9012,9.9068,156800.0
2009-03-05 12:15:00,17.59,17.64,17.58,17.63,96600.0,9.9068,9.935,9.9012,9.9293,96600.0
2009-03-05 12:20:00,17.63,17.68,17.62,17.67,86800.0,9.9293,9.9575,9.9237,9.9519,86800.0
2009-03-05 12:25:00,17.68,17.73,17.67,17.72,89400.0,9.9575,9.9857,9.9519,9.98,89400.0
2009-03-05 12:30:00,17.72,17.73,17.68,17.72,61600.0,9.98,9.9857,9.9575,9.98,61600.0
2009-03-05 12:35:00,17.69,17.72,17.67,17.7,62400.0,9.9631,9.98,9.9519,9.9688,62400.0
2009-03-05 12:40:00,17.71,17.75,17.7,17.73,103200.0,9.9744,9.9969,9.9688,9.9857,103200.0
2009-03-05 12:45:00,17.74,17.75,17.62,17.63,134800.0,9.9913,9.9969,9.9237,9.9293,134800.0
2009-03-05 12:50:00,17.63,17.66,17.62,17.65,126600.0,9.9293,9.9462,9.9237,9.9406,126600.0
2009-03-05 12:55:00,17.64,17.65,17.61,17.63,65800.0,9.935,9.9406,9.9181,9.9293,65800.0
2009-03-05 13:00:00,17.63,17.65,17.6,17.63,74500.0,9.9293,9.9406,9.9124,9.9293,74500.0
2009-03-05 13:05:00,17.62,17.74,17.62,17.74,97300.0,9.9237,9.9913,9.9237,9.9913,97300.0
2009-03-05 13:10:00,17.74,17.85,17.73,17.84,143500.0,9.9913,10.0532,9.9857,10.0476,143500.0
2009-03-05 13:15:00,17.84,17.85,17.79,17.84,97100.0,10.0476,10.0532,10.0194,10.0476,97100.0
2009-03-05 13:20:00,17.84,17.85,17.71,17.73,134700.0,10.0476,10.0532,9.9744,9.9857,134700.0
2009-03-05 13:25:00,17.73,17.75,17.69,17.73,77300.0,9.9857,9.9969,9.9631,9.9857,77300.0
2009-03-05 13:30:00,17.73,17.73,17.65,17.66,130700.0,9.9857,9.9857,9.9406,9.9462,130700.0
2009-03-05 13:35:00,17.66,17.68,17.64,17.67,83900.0,9.9462,9.9575,9.935,9.9519,83900.0
2009-03-05 13:40:00,17.67,17.75,17.64,17.66,227000.0,9.9519,9.9969,9.935,9.9462,227000.0
2009-03-05 13:45:00,17.66,17.75,17.66,17.7,180700.0,9.9462,9.9969,9.9462,9.9688,180700.0
2009-03-05 13:50:00,17.71,17.72,17.65,17.72,122600.0,9.9744,9.98,9.9406,9.98,122600.0
2009-03-05 13:55:00,17.72,17.75,17.69,17.73,91400.0,9.98,9.9969,9.9631,9.9857,91400.0
2009-03-05 14:00:00,17.72,17.74,17.69,17.72,74700.0,9.98,9.9913,9.9631,9.98,74700.0
2009-03-05 14:05:00,17.72,17.75,17.68,17.75,351000.0,9.98,9.9969,9.9575,9.9969,351000.0
2009-03-05 14:10:00,17.75,17.76,17.73,17.74,210200.0,9.9969,10.0026,9.9857,9.9913,210200.0
2009-03-05 14:15:00,17.74,17.82,17.74,17.8,268700.0,9.9913,10.0363,9.9913,10.0251,268700.0
2009-03-05 14:20:00,17.79,17.8,17.7,17.74,505400.0,10.0194,10.0251,9.9688,9.9913,505400.0
2009-03-05 14:25:00,17.74,17.78,17.7,17.7,232700.0,9.9913,10.0138,9.9688,9.9688,232700.0
2009-03-05 14:30:00,17.69,17.76,17.68,17.75,299300.0,9.9631,10.0026,9.9575,9.9969,299300.0
2009-03-05 14:35:00,17.75,17.8,17.71,17.71,158900.0,9.9969,10.0251,9.9744,9.9744,158900.0
2009-03-05 14:40:00,17.72,17.72,17.66,17.68,69600.0,9.98,9.98,9.9462,9.9575,69600.0
2009-03-05 14:45:00,17.68,17.73,17.64,17.66,102900.0,9.9575,9.9857,9.935,9.9462,102900.0
2009-03-05 14:50:00,17.66,17.69,17.65,17.67,65800.0,9.9462,9.9631,9.9406,9.9519,65800.0
2009-03-05 14:55:00,17.67,17.68,17.61,17.65,176300.0,9.9519,9.9575,9.9181,9.9406,176300.0
2009-03-05 15:00:00,17.64,17.67,17.62,17.67,212100.0,9.935,9.9519,9.9237,9.9519,212100.0
2009-03-05 15:05:00,17.67,17.75,17.64,17.67,182300.0,9.9519,9.9969,9.935,9.9519,182300.0
2009-03-05 15:10:00,17.67,17.79,17.66,17.76,851400.0,9.9519,10.0194,9.9462,10.0026,851400.0
2009-03-05 15:15:00,17.76,17.81,17.68,17.68,217000.0,10.0026,10.0307,9.9575,9.9575,217000.0
2009-03-05 15:20:00,17.69,17.74,17.67,17.69,280100.0,9.9631,9.9913,9.9519,9.9631,280100.0
2009-03-05 15:25:00,17.69,17.69,17.61,17.66,185200.0,9.9631,9.9631,9.9181,9.9462,185200.0
2009-03-05 15:30:00,17.67,17.69,17.6,17.6,244200.0,9.9519,9.9631,9.9124,9.9124,244200.0
2009-03-05 15:35:00,17.6,17.61,17.53,17.56,270200.0,9.9124,9.9181,9.873,9.8899,270200.0
2009-03-05 15:40:00,17.56,17.62,17.53,17.58,407600.0,9.8899,9.9237,9.873,9.9012,407600.0
2009-03-05 15:45:00,17.58,17.71,17.54,17.7,480600.0,9.9012,9.9744,9.8786,9.9688,480600.0
2009-03-05 15:50:00,17.7,17.7,17.64,17.67,414900.0,9.9688,9.9688,9.935,9.9519,414900.0
2009-03-05 15:55:00,17.68,17.72,17.63,17.7,594400.0,9.9575,9.98,9.9293,9.9688,594400.0
2009-03-06 09:30:00,17.81,18.0,17.74,17.98,458900.0,10.0307,10.1377,9.9913,10.1265,458900.0
2009-03-06 09:35:00,17.98,18.04,17.93,18.04,407600.0,10.1265,10.1602,10.0983,10.1602,407600.0
2009-03-06 09:40:00,18.05,18.5,18.05,18.46,572900.0,10.1659,10.4193,10.1659,10.3968,572900.0
2009-03-06 09:45:00,18.46,18.52,18.38,18.47,987100.0,10.3968,10.4306,10.3517,10.4024,987100.0
2009-03-06 09:50:00,18.48,18.49,18.31,18.34,495200.0,10.4081,10.4137,10.3123,10.3292,495200.0
2009-03-06 09:55:00,18.34,18.36,18.2,18.22,405400.0,10.3292,10.3405,10.2504,10.2616,405400.0
2009-03-06 10:00:00,18.24,18.27,18.14,18.14,345700.0,10.2729,10.2898,10.2166,10.2166,345700.0
2009-03-06 10:05:00,18.14,18.15,18.07,18.12,288500.0,10.2166,10.2222,10.1771,10.2053,288500.0
2009-03-06 10:10:00,18.11,18.11,18.05,18.07,288400.0,10.1997,10.1997,10.1659,10.1771,288400.0
2009-03-06 10:15:00,18.06,18.07,17.99,18.03,209400.0,10.1715,10.1771,10.1321,10.1546,209400.0
2009-03-06 10:20:00,18.03,18.11,18.02,18.08,196300.0,10.1546,10.1997,10.149,10.1828,196300.0
2009-03-06 10:25:00,18.08,18.12,18.07,18.09,294500.0,10.1828,10.2053,10.1771,10.1884,294500.0
2009-03-06 10:30:00,18.09,18.13,18.05,18.06,206600.0,10.1884,10.2109,10.1659,10.1715,206600.0
2009-03-06 10:35:00,18.06,18.08,17.98,18.0,178600.0,10.1715,10.1828,10.1265,10.1377,178600.0
2009-03-06 10:40:00,18.0,18.04,17.98,18.03,408100.0,10.1377,10.1602,10.1265,10.1546,408100.0
2009-03-06 10:45:00,18.04,18.06,17.94,17.97,198000.0,10.1602,10.1715,10.1039,10.1208,198000.0
2009-03-06 10:50:00,17.97,18.01,17.95,17.96,139800.0,10.1208,10.1434,10.1096,10.1152,139800.0
2009-03-06 10:55:00,17.96,18.02,17.94,17.98,194400.0,10.1152,10.149,10.1039,10.1265,194400.0
2009-03-06 11:00:00,17.98,18.02,17.96,18.0,269600.0,10.1265,10.149,10.1152,10.1377,269600.0
2009-03-06 11:05:00,18.0,18.03,17.97,17.98,118600.0,10.1377,10.1546,10.1208,10.1265,118600.0
2009-03-06 11:10:00,17.98,18.03,17.97,18.0,236500.0,10.1265,10.1546,10.1208,10.1377,236500.0
2009-03-06 11:15:00,18.0,18.05,18.0,18.03,203400.0,10.1377,10.1659,10.1377,10.1546,203400.0
2009-03-06 11:20:00,18.02,18.04,18.0,18.01,141400.0,10.149,10.1602,10.1377,10.1434,141400.0
2009-03-06 11:25:00,18.01,18.07,18.0,18.07,180000.0,10.1434,10.1771,10.1377,10.1771,180000.0
2009-03-06 11:30:00,18.07,18.1,18.06,18.09,158800.0,10.1771,10.194,10.1715,10.1884,158800.0
2009-03-06 11:35:00,18.09,18.1,18.09,18.09,117200.0,10.1884,10.194,10.1884,10.1884,117200.0
2009-03-06 11:40:00,18.1,18.1,17.98,17.98,167600.0,10.194,10.194,10.1265,10.1265,167600.0
2009-03-06 11:45:00,17.99,18.0,17.93,17.95,146600.0,10.1321,10.1377,10.0983,10.1096,146600.0
2009-03-06 11:50:00,17.95,18.03,17.94,18.03,112700.0,10.1096,10.1546,10.1039,10.1546,112700.0
2009-03-06 11:55:00,18.02,18.08,18.02,18.05,132300.0,10.149,10.1828,10.149,10.1659,132300.0
2009-03-06 12:00:00,18.05,18.13,18.04,18.07,130500.0,10.1659,10.2109,10.1602,10.1771,130500.0
2009-03-06 12:05:00,18.08,18.16,18.07,18.15,151400.0,10.1828,10.2278,10.1771,10.2222,151400.0
2009-03-06 12:10:00,18.15,18.17,18.14,18.15,144100.0,10.2222,10.2335,10.2166,10.2222,144100.0
2009-03-06 12:15:00,18.15,18.21,18.14,18.14,112000.0,10.2222,10.256,10.2166,10.2166,112000.0
2009-03-06 12:20:00,18.14,18.22,18.14,18.19,147900.0,10.2166,10.2616,10.2166,10.2447,147900.0
2009-03-06 12:25:00,18.2,18.2,18.13,18.14,135100.0,10.2504,10.2504,10.2109,10.2166,135100.0
2009-03-06 12:30:00,18.14,18.14,18.1,18.12,101000.0,10.2166,10.2166,10.194,10.2053,101000.0
2009-03-06 12:35:00,18.12,18.13,18.09,18.12,92900.0,10.2053,10.2109,10.1884,10.2053,92900.0
2009-03-06 12:40:00,18.12,18.13,18.08,18.12,205600.0,10.2053,10.2109,10.1828,10.2053,205600.0
2009-03-06 12:45:00,18.12,18.13,18.02,18.04,272900.0,10.2053,10.2109,10.149,10.1602,272900.0
2009-03-06 12:50:00,18.04,18.08,18.04,18.06,130600.0,10.1602,10.1828,10.1602,10.1715,130600.0
2009-03-06 12:55:00,18.05,18.14,18.04,18.13,123400.0,10.1659,10.2166,10.1602,10.2109,123400.0
2009-03-06 13:00:00,18.13,18.17,18.1,18.1,153100.0,10.2109,10.2335,10.194,10.194,153100.0
2009-03-06 13:05:00,18.11,18.11,18.04,18.04,62700.0,10.1997,10.1997,10.1602,10.1602,62700.0
2009-03-06 13:10:00,18.04,18.05,18.0,18.0,55600.0,10.1602,10.1659,10.1377,10.1377,55600.0
2009-03-06 13:15:00,17.99,18.01,17.99,18.01,123000.0,10.1321,10.1434,10.1321,10.1434,123000.0
2009-03-06 13:20:00,18.0,18.01,17.99,18.0,135200.0,10.1377,10.1434,10.1321,10.1377,135200.0
2009-03-06 13:25:00,18.01,18.03,18.0,18.01,110000.0,10.1434,10.1546,10.1377,10.1434,110000.0
2009-03-06 13:30:00,18.01,18.02,17.95,17.97,126100.0,10.1434,10.149,10.1096,10.1208,126100.0
2009-03-06 13:35:00,17.98,18.02,17.97,17.99,81200.0,10.1265,10.149,10.1208,10.1321,81200.0
2009-03-06 13:40:00,17.99,18.01,17.96,18.0,156700.0,10.1321,10.1434,10.1152,10.1377,156700.0
2009-03-06 13:45:00,18.0,18.05,18.0,18.02,136900.0,10.1377,10.1659,10.1377,10.149,136900.0
2009-03-06 13:50:00,18.02,18.06,18.0,18.05,91600.0,10.149,10.1715,10.1377,10.1659,91600.0
2009-03-06 13:55:00,18.05,18.06,18.02,18.02,61300.0,10.1659,10.1715,10.149,10.149,61300.0
2009-03-06 14:00:00,18.03,18.1,18.02,18.08,163300.0,10.1546,10.194,10.149,10.1828,163300.0
2009-03-06 14:05:00,18.08,18.12,18.05,18.1,191900.0,10.1828,10.2053,10.1659,10.194,191900.0
2009-03-06 14:10:00,18.1,18.1,18.04,18.07,225300.0,10.194,10.194,10.1602,10.1771,225300.0
2009-03-06 14:15:00,18.07,18.08,17.99,18.04,202800.0,10.1771,10.1828,10.1321,10.1602,202800.0
2009-03-06 14:20:00,18.03,18.08,18.03,18.04,150400.0,10.1546,10.1828,10.1546,10.1602,150400.0
2009-03-06 14:25:00,18.03,18.09,18.0,18.09,216500.0,10.1546,10.1884,10.1377,10.1884,216500.0
2009-03-06 14:30:00,18.1,18.12,18.05,18.06,164900.0,10.194,10.2053,10.1659,10.1715,164900.0
2009-03-06 14:35:00,18.07,18.09,18.02,18.05,139000.0,10.1771,10.1884,10.149,10.1659,139000.0
2009-03-06 14:40:00,18.05,18.07,17.99,18.02,304000.0,10.1659,10.1771,10.1321,10.149,304000.0
2009-03-06 14:45:00,18.02,18.06,17.99,17.99,179400.0,10.149,10.1715,10.1321,10.1321,179400.0
2009-03-06 14:50:00,17.99,18.02,17.98,18.0,221000.0,10.1321,10.149,10.1265,10.1377,221000.0
2009-03-06 14:55:00,18.01,18.02,17.98,18.0,248200.0,10.1434,10.149,10.1265,10.1377,248200.0
2009-03-06 15:00:00,18.0,18.04,17.99,18.02,210900.0,10.1377,10.1602,10.1321,10.149,210900.0
2009-03-06 15:05:00,18.02,18.05,17.99,18.03,152900.0,10.149,10.1659,10.1321,10.1546,152900.0
2009-03-06 15:10:00,18.04,18.05,18.0,18.0,208600.0,10.1602,10.1659,10.1377,10.1377,208600.0
2009-03-06 15:15:00,18.0,18.05,17.99,18.02,535400.0,10.1377,10.1659,10.1321,10.149,535400.0
2009-03-06 15:20:00,18.01,18.03,17.98,17.99,281100.0,10.1434,10.1546,10.1265,10.1321,281100.0
2009-03-06 15:25:00,17.98,18.02,17.95,18.0,341800.0,10.1265,10.149,10.1096,10.1377,341800.0
2009-03-06 15:30:00,18.0,18.14,18.0,18.14,331400.0,10.1377,10.2166,10.1377,10.2166,331400.0
2009-03-06 15:35:00,18.14,18.15,18.07,18.08,421600.0,10.2166,10.2222,10.1771,10.1828,421600.0
2009-03-06 15:40:00,18.08,18.26,18.07,18.24,450400.0,10.1828,10.2842,10.1771,10.2729,450400.0
2009-03-06 15:45:00,18.24,18.32,18.14,18.2,590000.0,10.2729,10.3179,10.2166,10.2504,590000.0
2009-03-06 15:50:00,18.19,18.3,18.18,18.29,483600.0,10.2447,10.3067,10.2391,10.3011,483600.0
2009-03-06 15:55:00,18.28,18.37,18.28,18.34,724700.0,10.2954,10.3461,10.2954,10.3292,724700.0
2009-03-09 09:30:00,18.77,18.79,18.41,18.56,739200.0,10.5714,10.5827,10.3686,10.4531,739200.0
2009-03-09 09:35:00,18.56,18.63,18.48,18.48,683800.0,10.4531,10.4925,10.4081,10.4081,683800.0
2009-03-09 09:40:00,18.49,18.85,18.49,18.85,606200.0,10.4137,10.6164,10.4137,10.6164,606200.0
2009-03-09 09:45:00,18.85,18.9,18.64,18.68,364100.0,10.6164,10.6446,10.4982,10.5207,364100.0
2009-03-09 09:50:00,18.67,18.71,18.61,18.67,351600.0,10.5151,10.5376,10.4813,10.5151,351600.0
2009-03-09 09:55:00,18.67,18.67,18.56,18.6,276300.0,10.5151,10.5151,10.4531,10.4756,276300.0
2009-03-09 10:00:00,18.6,18.6,18.56,18.59,164800.0,10.4756,10.4756,10.4531,10.47,164800.0
2009-03-09 10:05:00,18.59,18.76,18.58,18.75,215100.0,10.47,10.5658,10.4644,10.5601,215100.0
2009-03-09 10:10:00,18.76,18.79,18.73,18.77,185000.0,10.5658,10.5827,10.5489,10.5714,185000.0
2009-03-09 10:15:00,18.77,18.96,18.75,18.96,306100.0,10.5714,10.6784,10.5601,10.6784,306100.0
2009-03-09 10:20:00,18.96,19.04,18.88,18.98,344700.0,10.6784,10.7235,10.6333,10.6897,344700.0
2009-03-09 10:25:00,18.98,19.03,18.98,19.0,272300.0,10.6897,10.7178,10.6897,10.7009,272300.0
2009-03-09 10:30:00,19.0,19.03,18.92,18.92,295000.0,10.7009,10.7178,10.6559,10.6559,295000.0
2009-03-09 10:35:00,18.91,18.93,18.71,18.71,290000.0,10.6502,10.6615,10.5376,10.5376,290000.0
2009-03-09 10:40:00,18.71,18.74,18.68,18.74,340900.0,10.5376,10.5545,10.5207,10.5545,340900.0
2009-03-09 10:45:00,18.73,18.86,18.73,18.85,243500.0,10.5489,10.6221,10.5489,10.6164,243500.0
2009-03-09 10:50:00,18.85,18.89,18.83,18.88,241600.0,10.6164,10.639,10.6052,10.6333,241600.0
2009-03-09 10:55:00,18.88,18.9,18.78,18.82,302100.0,10.6333,10.6446,10.577,10.5996,302100.0
2009-03-09 11:00:00,18.81,18.85,18.78,18.8,325100.0,10.5939,10.6164,10.577,10.5883,325100.0
2009-03-09 11:05:00,18.79,18.8,18.68,18.68,386700.0,10.5827,10.5883,10.5207,10.5207,386700.0
2009-03-09 11:10:00,18.67,18.78,18.6,18.78,897200.0,10.5151,10.577,10.4756,10.577,897200.0
2009-03-09 11:15:00,18.78,18.79,18.75,18.78,276600.0,10.577,10.5827,10.5601,10.577,276600.0
2009-03-09 11:20:00,18.77,18.85,18.76,18.76,368900.0,10.5714,10.6164,10.5658,10.5658,368900.0
2009-03-09 11:25:00,18.77,18.83,18.73,18.81,239900.0,10.5714,10.6052,10.5489,10.5939,239900.0
2009-03-09 11:30:00,18.81,18.87,18.8,18.85,126200.0,10.5939,10.6277,10.5883,10.6164,126200.0
2009-03-09 11:35:00,18.87,19.0,18.87,19.0,363300.0,10.6277,10.7009,10.6277,10.7009,363300.0
2009-03-09 11:40:00,18.99,19.04,18.98,19.04,263300.0,10.6953,10.7235,10.6897,10.7235,263300.0
2009-03-09 11:45:00,19.04,19.06,18.95,18.98,487900.0,10.7235,10.7347,10.6728,10.6897,487900.0
2009-03-09 11:50:00,18.98,19.0,18.92,18.92,246100.0,10.6897,10.7009,10.6559,10.6559,246100.0
2009-03-09 11:55:00,18.92,18.98,18.89,18.97,183200.0,10.6559,10.6897,10.639,10.684,183200.0
2009-03-09 12:00:00,18.97,19.03,18.97,19.02,367200.0,10.684,10.7178,10.684,10.7122,367200.0
2009-03-09 12:05:00,19.02,19.02,18.99,18.99,170900.0,10.7122,10.7122,10.6953,10.6953,170900.0
2009-03-09 12:10:00,18.99,19.1,18.98,19.06,293200.0,10.6953,10.7572,10.6897,10.7347,293200.0
2009-03-09 12:15:00,19.07,19.11,19.06,19.11,138900.0,10.7404,10.7629,10.7347,10.7629,138900.0
2009-03-09 12:20:00,19.11,19.18,19.08,19.15,297600.0,10.7629,10.8023,10.746,10.7854,297600.0
2009-03-09 12:25:00,19.15,19.2,19.01,19.02,313400.0,10.7854,10.8136,10.7066,10.7122,313400.0
2009-03-09 12:30:00,19.02,19.03,19.0,19.02,43800.0,10.7122,10.7178,10.7009,10.7122,43800.0
2009-03-09 12:35:00,19.02,19.04,18.92,18.92,147300.0,10.7122,10.7235,10.6559,10.6559,147300.0
2009-03-09 12:40:00,18.92,18.99,18.91,18.98,183000.0,10.6559,10.6953,10.6502,10.6897,183000.0
2009-03-09 12:45:00,18.98,19.02,18.98,19.0,196900.0,10.6897,10.7122,10.6897,10.7009,196900.0
2009-03-09 12:50:00,19.0,19.01,18.99,18.99,158000.0,10.7009,10.7066,10.6953,10.6953,158000.0
2009-03-09 12:55:00,18.99,19.01,18.98,19.0,118600.0,10.6953,10.7066,10.6897,10.7009,118600.0
2009-03-09 13:00:00,18.98,19.0,18.96,18.96,168300.0,10.6897,10.7009,10.6784,10.6784,168300.0
2009-03-09 13:05:00,18.97,18.97,18.85,18.87,261100.0,10.684,10.684,10.6164,10.6277,261100.0
2009-03-09 13:10:00,18.87,18.88,18.86,18.88,75900.0,10.6277,10.6333,10.6221,10.6333,75900.0
2009-03-09 13:15:00,18.87,18.9,18.82,18.83,254800.0,10.6277,10.6446,10.5996,10.6052,254800.0
2009-03-09 13:20:00,18.83,18.89,18.83,18.88,193500.0,10.6052,10.639,10.6052,10.6333,193500.0
2009-03-09 13:25:00,18.88,18.98,18.88,18.98,200800.0,10.6333,10.6897,10.6333,10.6897,200800.0
2009-03-09 13:30:00,18.98,19.01,18.97,19.0,208000.0,10.6897,10.7066,10.684,10.7009,208000.0
2009-03-09 13:35:00,19.0,19.01,18.97,18.98,220600.0,10.7009,10.7066,10.684,10.6897,220600.0
2009-03-09 13:40:00,18.98,19.04,18.97,19.03,138600.0,10.6897,10.7235,10.684,10.7178,138600.0
2009-03-09 13:45:00,19.04,19.06,19.0,19.05,168100.0,10.7235,10.7347,10.7009,10.7291,168100.0
2009-03-09 13:50:00,19.05,19.11,19.05,19.07,173300.0,10.7291,10.7629,10.7291,10.7404,173300.0
2009-03-09 13:55:00,19.08,19.11,19.05,19.09,186700.0,10.746,10.7629,10.7291,10.7516,186700.0
2009-03-09 14:00:00,19.1,19.16,19.04,19.14,181800.0,10.7572,10.791,10.7235,10.7798,181800.0
2009-03-09 14:05:00,19.14,19.18,19.14,19.16,187800.0,10.7798,10.8023,10.7798,10.791,187800.0
2009-03-09 14:10:00,19.17,19.17,19.09,19.11,138500.0,10.7967,10.7967,10.7516,10.7629,138500.0
2009-03-09 14:15:00,19.1,19.13,19.09,19.12,125600.0,10.7572,10.7741,10.7516,10.7685,125600.0
2009-03-09 14:20:00,19.12,19.13,19.03,19.03,105500.0,10.7685,10.7741,10.7178,10.7178,105500.0
2009-03-09 14:25:00,19.04,19.08,19.03,19.07,116100.0,10.7235,10.746,10.7178,10.7404,116100.0
2009-03-09 14:30:00,19.08,19.09,19.04,19.06,122000.0,10.746,10.7516,10.7235,10.7347,122000.0
2009-03-09 14:35:00,19.05,19.07,18.99,19.01,152200.0,10.7291,10.7404,10.6953,10.7066,152200.0
2009-03-09 14:40:00,19.05,19.1,19.04,19.06,223700.0,10.7291,10.7572,10.7235,10.7347,223700.0
2009-03-09 14:45:00,19.06,19.11,19.03,19.08,268500.0,10.7347,10.7629,10.7178,10.746,268500.0
2009-03-09 14:50:00,19.09,19.13,19.07,19.12,281500.0,10.7516,10.7741,10.7404,10.7685,281500.0
2009-03-09 14:55:00,19.12,19.14,19.06,19.08,165300.0,10.7685,10.7798,10.7347,10.746,165300.0
2009-03-09 15:00:00,19.08,19.14,19.08,19.11,178200.0,10.746,10.7798,10.746,10.7629,178200.0
2009-03-09 15:05:00,19.11,19.12,19.04,19.06,699500.0,10.7629,10.7685,10.7235,10.7347,699500.0
2009-03-09 15:10:00,19.06,19.15,18.94,18.96,629100.0,10.7347,10.7854,10.6671,10.6784,629100.0
2009-03-09 15:15:00,18.96,19.01,18.91,18.95,344900.0,10.6784,10.7066,10.6502,10.6728,344900.0
2009-03-09 15:20:00,18.95,18.96,18.91,18.92,170900.0,10.6728,10.6784,10.6502,10.6559,170900.0
2009-03-09 15:25:00,18.92,18.96,18.89,18.95,307000.0,10.6559,10.6784,10.639,10.6728,307000.0
2009-03-09 15:30:00,18.94,19.0,18.92,18.95,317300.0,10.6671,10.7009,10.6559,10.6728,317300.0
2009-03-09 15:35:00,18.95,18.98,18.85,18.88,438700.0,10.6728,10.6897,10.6164,10.6333,438700.0
2009-03-09 15:40:00,18.87,18.92,18.84,18.9,398000.0,10.6277,10.6559,10.6108,10.6446,398000.0
2009-03-09 15:45:00,18.9,18.9,18.81,18.83,644000.0,10.6446,10.6446,10.5939,10.6052,644000.0
2009-03-09 15:50:00,18.83,18.92,18.78,18.91,1012500.0,10.6052,10.6559,10.577,10.6502,1012500.0
2009-03-09 15:55:00,18.92,19.07,18.91,19.01,1389000.0,10.6559,10.7404,10.6502,10.7066,1389000.0
2009-03-10 09:30:00,19.5,19.77,19.32,19.74,806400.0,10.9825,11.1346,10.8812,11.1177,806400.0
2009-03-10 09:35:00,19.74,19.78,19.53,19.58,841300.0,11.1177,11.1402,10.9994,11.0276,841300.0
2009-03-10 09:40:00,19.59,19.84,19.55,19.82,787300.0,11.0332,11.174,11.0107,11.1628,787300.0
2009-03-10 09:45:00,19.82,19.86,19.74,19.77,403600.0,11.1628,11.1853,11.1177,11.1346,403600.0
2009-03-10 09:50:00,19.75,19.86,19.71,19.77,589900.0,11.1233,11.1853,11.1008,11.1346,589900.0
2009-03-10 09:55:00,19.78,19.8,19.61,19.72,564300.0,11.1402,11.1515,11.0445,11.1064,564300.0
2009-03-10 10:00:00,19.72,19.82,19.61,19.61,408000.0,11.1064,11.1628,11.0445,11.0445,408000.0
2009-03-10 10:05:00,19.62,19.64,19.53,19.62,284600.0,11.0501,11.0614,10.9994,11.0501,284600.0
2009-03-10 10:10:00,19.58,19.63,19.56,19.6,352200.0,11.0276,11.0557,11.0163,11.0389,352200.0
2009-03-10 10:15:00,19.6,19.73,19.59,19.64,309900.0,11.0389,11.1121,11.0332,11.0614,309900.0
2009-03-10 10:20:00,19.64,19.64,19.56,19.57,145400.0,11.0614,11.0614,11.0163,11.022,145400.0
2009-03-10 10:25:00,19.58,19.67,19.57,19.63,160600.0,11.0276,11.0783,11.022,11.0557,160600.0
2009-03-10 10:30:00,19.62,19.65,19.5,19.53,390600.0,11.0501,11.067,10.9825,10.9994,390600.0
2009-03-10 10:35:00,19.53,19.55,19.47,19.49,323800.0,10.9994,11.0107,10.9656,10.9769,323800.0
2009-03-10 10:40:00,19.49,19.49,19.37,19.38,238800.0,10.9769,10.9769,10.9093,10.9149,238800.0
2009-03-10 10:45:00,19.38,19.48,19.37,19.42,247300.0,10.9149,10.9713,10.9093,10.9375,247300.0
2009-03-10 10:50:00,19.42,19.5,19.41,19.5,103700.0,10.9375,10.9825,10.9318,10.9825,103700.0
2009-03-10 10:55:00,19.5,19.5,19.4,19.45,296300.0,10.9825,10.9825,10.9262,10.9544,296300.0
2009-03-10 11:00:00,19.47,19.48,19.4,19.4,134400.0,10.9656,10.9713,10.9262,10.9262,134400.0
2009-03-10 11:05:00,19.4,19.4,19.27,19.3,220500.0,10.9262,10.9262,10.853,10.8699,220500.0
2009-03-10 11:10:00,19.31,19.35,19.26,19.35,144100.0,10.8755,10.898,10.8474,10.898,144100.0
2009-03-10 11:15:00,19.35,19.37,19.32,19.35,188900.0,10.898,10.9093,10.8812,10.898,188900.0
2009-03-10 11:20:00,19.34,19.37,19.3,19.35,207900.0,10.8924,10.9093,10.8699,10.898,207900.0
2009-03-10 11:25:00,19.35,19.44,19.34,19.43,110800.0,10.898,10.9487,10.8924,10.9431,110800.0
2009-03-10 11:30:00,19.43,19.48,19.37,19.38,184200.0,10.9431,10.9713,10.9093,10.9149,184200.0
2009-03-10 11:35:00,19.38,19.42,19.35,19.41,193300.0,10.9149,10.9375,10.898,10.9318,193300.0
2009-03-10 11:40:00,19.41,19.49,19.41,19.49,323100.0,10.9318,10.9769,10.9318,10.9769,323100.0
2009-03-10 11:45:00,19.48,19.5,19.47,19.5,329500.0,10.9713,10.9825,10.9656,10.9825,329500.0
2009-03-10 11:50:00,19.5,19.5,19.48,19.49,233200.0,10.9825,10.9825,10.9713,10.9769,233200.0
2009-03-10 11:55:00,19.49,19.64,19.49,19.61,415300.0,10.9769,11.0614,10.9769,11.0445,415300.0
2009-03-10 12:00:00,19.61,19.77,19.58,19.73,475300.0,11.0445,11.1346,11.0276,11.1121,475300.0
2009-03-10 12:05:00,19.74,19.77,19.72,19.73,393300.0,11.1177,11.1346,11.1064,11.1121,393300.0
2009-03-10 12:10:00,19.73,19.77,19.7,19.7,382800.0,11.1121,11.1346,11.0952,11.0952,382800.0
2009-03-10 12:15:00,19.71,19.75,19.66,19.72,450400.0,11.1008,11.1233,11.0726,11.1064,450400.0
2009-03-10 12:20:00,19.72,19.82,19.71,19.8,496800.0,11.1064,11.1628,11.1008,11.1515,496800.0
2009-03-10 12:25:00,19.8,19.9,19.79,19.88,357700.0,11.1515,11.2078,11.1459,11.1965,357700.0
2009-03-10 12:30:00,19.88,19.97,19.87,19.89,549100.0,11.1965,11.2472,11.1909,11.2022,549100.0
2009-03-10 12:35:00,19.88,19.93,19.86,19.9,329400.0,11.1965,11.2247,11.1853,11.2078,329400.0
2009-03-10 12:40:00,19.9,19.91,19.82,19.87,321400.0,11.2078,11.2134,11.1628,11.1909,321400.0
2009-03-10 12:45:00,19.88,19.93,19.85,19.85,292400.0,11.1965,11.2247,11.1797,11.1797,292400.0
2009-03-10 12:50:00,19.84,19.86,19.78,19.86,205100.0,11.174,11.1853,11.1402,11.1853,205100.0
2009-03-10 12:55:00,19.86,19.9,19.84,19.89,325300.0,11.1853,11.2078,11.174,11.2022,325300.0
2009-03-10 13:00:00,19.89,19.89,19.83,19.83,158700.0,11.2022,11.2022,11.1684,11.1684,158700.0
2009-03-10 13:05:00,19.83,19.86,19.78,19.8,207500.0,11.1684,11.1853,11.1402,11.1515,207500.0
2009-03-10 13:10:00,19.8,19.86,19.75,19.83,217500.0,11.1515,11.1853,11.1233,11.1684,217500.0
2009-03-10 13:15:00,19.84,19.88,19.83,19.86,157900.0,11.174,11.1965,11.1684,11.1853,157900.0
2009-03-10 13:20:00,19.87,19.89,19.83,19.86,180700.0,11.1909,11.2022,11.1684,11.1853,180700.0
2009-03-10 13:25:00,19.86,19.86,19.79,19.79,287300.0,11.1853,11.1853,11.1459,11.1459,287300.0
2009-03-10 13:30:00,19.8,19.91,19.78,19.9,198900.0,11.1515,11.2134,11.1402,11.2078,198900.0
2009-03-10 13:35:00,19.9,19.9,19.82,19.87,141600.0,11.2078,11.2078,11.1628,11.1909,141600.0
2009-03-10 13:40:00,19.86,19.94,19.86,19.89,289300.0,11.1853,11.2303,11.1853,11.2022,289300.0
2009-03-10 13:45:00,19.89,19.89,19.82,19.82,214000.0,11.2022,11.2022,11.1628,11.1628,214000.0
2009-03-10 13:50:00,19.83,19.86,19.78,19.78,286500.0,11.1684,11.1853,11.1402,11.1402,286500.0
2009-03-10 13:55:00,19.78,19.79,19.75,19.77,107400.0,11.1402,11.1459,11.1233,11.1346,107400.0
2009-03-10 14:00:00,19.78,19.79,19.77,19.77,52800.0,11.1402,11.1459,11.1346,11.1346,52800.0
2009-03-10 14:05:00,19.78,19.82,19.77,19.77,149300.0,11.1402,11.1628,11.1346,11.1346,149300.0
2009-03-10 14:10:00,19.78,19.81,19.77,19.78,196600.0,11.1402,11.1571,11.1346,11.1402,196600.0
2009-03-10 14:15:00,19.79,19.8,19.74,19.78,229600.0,11.1459,11.1515,11.1177,11.1402,229600.0
2009-03-10 14:20:00,19.79,19.8,19.73,19.75,163000.0,11.1459,11.1515,11.1121,11.1233,163000.0
2009-03-10 14:25:00,19.75,19.8,19.74,19.76,132300.0,11.1233,11.1515,11.1177,11.129,132300.0
2009-03-10 14:30:00,19.76,19.84,19.75,19.83,102400.0,11.129,11.174,11.1233,11.1684,102400.0
2009-03-10 14:35:00,19.83,19.87,19.8,19.8,287800.0,11.1684,11.1909,11.1515,11.1515,287800.0
2009-03-10 14:40:00,19.81,19.83,19.77,19.83,218900.0,11.1571,11.1684,11.1346,11.1684,218900.0
2009-03-10 14:45:00,19.84,19.84,19.8,19.82,351400.0,11.174,11.174,11.1515,11.1628,351400.0
2009-03-10 14:50:00,19.82,19.94,19.81,19.94,575300.0,11.1628,11.2303,11.1571,11.2303,575300.0
2009-03-10 14:55:00,19.94,20.1,19.93,20.1,620600.0,11.2303,11.3205,11.2247,11.3205,620600.0
2009-03-10 15:00:00,20.1,20.19,20.09,20.17,732100.0,11.3205,11.3711,11.3148,11.3599,732100.0
2009-03-10 15:05:00,20.17,20.24,20.15,20.21,672200.0,11.3599,11.3993,11.3486,11.3824,672200.0
2009-03-10 15:10:00,20.22,20.22,20.12,20.12,371400.0,11.388,11.388,11.3317,11.3317,371400.0
2009-03-10 15:15:00,20.12,20.13,20.01,20.03,465400.0,11.3317,11.3374,11.2698,11.281,465400.0
2009-03-10 15:20:00,20.03,20.07,19.99,20.02,312700.0,11.281,11.3036,11.2585,11.2754,312700.0
2009-03-10 15:25:00,20.01,20.08,19.98,20.06,415400.0,11.2698,11.3092,11.2529,11.2979,415400.0
2009-03-10 15:30:00,20.06,20.16,20.06,20.09,412500.0,11.2979,11.3542,11.2979,11.3148,412500.0
2009-03-10 15:35:00,20.09,20.1,20.03,20.09,398700.0,11.3148,11.3205,11.281,11.3148,398700.0
2009-03-10 15:40:00,20.09,20.1,20.0,20.04,316500.0,11.3148,11.3205,11.2641,11.2867,316500.0
2009-03-10 15:45:00,20.03,20.04,19.98,20.03,276500.0,11.281,11.2867,11.2529,11.281,276500.0
2009-03-10 15:50:00,20.03,20.14,20.02,20.12,623600.0,11.281,11.343,11.2754,11.3317,623600.0
2009-03-10 15:55:00,20.12,20.24,20.12,20.23,866200.0,11.3317,11.3993,11.3317,11.3937,866200.0
2009-03-11 09:30:00,20.37,20.41,20.1,20.15,314000.0,11.4725,11.495,11.3205,11.3486,314000.0
2009-03-11 09:35:00,20.15,20.18,20.06,20.12,399700.0,11.3486,11.3655,11.2979,11.3317,399700.0
2009-03-11 09:40:00,20.12,20.19,20.03,20.18,446200.0,11.3317,11.3711,11.281,11.3655,446200.0
2009-03-11 09:45:00,20.17,20.45,20.16,20.41,367000.0,11.3599,11.5176,11.3542,11.495,367000.0
2009-03-11 09:50:00,20.41,20.5,20.39,20.49,633200.0,11.495,11.5457,11.4838,11.5401,633200.0
2009-03-11 09:55:00,20.49,20.58,20.48,20.58,326000.0,11.5401,11.5908,11.5345,11.5908,326000.0
2009-03-11 10:00:00,20.58,20.62,20.45,20.48,520000.0,11.5908,11.6133,11.5176,11.5345,520000.0
2009-03-11 10:05:00,20.49,20.55,20.42,20.42,400400.0,11.5401,11.5739,11.5007,11.5007,400400.0
2009-03-11 10:10:00,20.42,20.45,20.4,20.44,306500.0,11.5007,11.5176,11.4894,11.5119,306500.0
2009-03-11 10:15:00,20.45,20.46,20.4,20.43,496200.0,11.5176,11.5232,11.4894,11.5063,496200.0
2009-03-11 10:20:00,20.43,20.45,20.39,20.42,410600.0,11.5063,11.5176,11.4838,11.5007,410600.0
2009-03-11 10:25:00,20.42,20.43,20.36,20.4,505100.0,11.5007,11.5063,11.4669,11.4894,505100.0
2009-03-11 10:30:00,20.39,20.4,20.26,20.27,301400.0,11.4838,11.4894,11.4106,11.4162,301400.0
2009-03-11 10:35:00,20.27,20.31,20.23,20.31,214600.0,11.4162,11.4387,11.3937,11.4387,214600.0
2009-03-11 10:40:00,20.31,20.31,20.24,20.3,294900.0,11.4387,11.4387,11.3993,11.4331,294900.0
2009-03-11 10:45:00,20.31,20.31,20.22,20.22,175300.0,11.4387,11.4387,11.388,11.388,175300.0
2009-03-11 10:50:00,20.23,20.23,20.17,20.22,220900.0,11.3937,11.3937,11.3599,11.388,220900.0
2009-03-11 10:55:00,20.21,20.21,20.1,20.14,229700.0,11.3824,11.3824,11.3205,11.343,229700.0
2009-03-11 11:00:00,20.14,20.2,20.12,20.19,135600.0,11.343,11.3768,11.3317,11.3711,135600.0
2009-03-11 11:05:00,20.2,20.22,20.14,20.15,339100.0,11.3768,11.388,11.343,11.3486,339100.0
2009-03-11 11:10:00,20.14,20.16,20.13,20.16,146500.0,11.343,11.3542,11.3374,11.3542,146500.0
2009-03-11 11:15:00,20.16,20.17,20.12,20.15,88700.0,11.3542,11.3599,11.3317,11.3486,88700.0
2009-03-11 11:20:00,20.14,20.15,20.06,20.07,293300.0,11.343,11.3486,11.2979,11.3036,293300.0
2009-03-11 11:25:00,20.07,20.08,20.02,20.07,139700.0,11.3036,11.3092,11.2754,11.3036,139700.0
2009-03-11 11:30:00,20.07,20.09,20.02,20.06,305600.0,11.3036,11.3148,11.2754,11.2979,305600.0
2009-03-11 11:35:00,20.06,20.08,19.95,19.97,244900.0,11.2979,11.3092,11.236,11.2472,244900.0
2009-03-11 11:40:00,19.97,20.0,19.95,19.95,140900.0,11.2472,11.2641,11.236,11.236,140900.0
2009-03-11 11:45:00,19.95,19.95,19.88,19.93,228700.0,11.236,11.236,11.1965,11.2247,228700.0
2009-03-11 11:50:00,19.92,19.95,19.87,19.88,236400.0,11.2191,11.236,11.1909,11.1965,236400.0
2009-03-11 11:55:00,19.88,19.9,19.85,19.88,177600.0,11.1965,11.2078,11.1797,11.1965,177600.0
2009-03-11 12:00:00,19.88,19.94,19.87,19.92,128300.0,11.1965,11.2303,11.1909,11.2191,128300.0
2009-03-11 12:05:00,19.92,19.93,19.9,19.91,92000.0,11.2191,11.2247,11.2078,11.2134,92000.0
2009-03-11 12:10:00,19.9,19.91,19.87,19.88,102600.0,11.2078,11.2134,11.1909,11.1965,102600.0
2009-03-11 12:15:00,19.89,19.89,19.77,19.77,104100.0,11.2022,11.2022,11.1346,11.1346,104100.0
2009-03-11 12:20:00,19.78,19.78,19.68,19.69,314200.0,11.1402,11.1402,11.0839,11.0895,314200.0
2009-03-11 12:25:00,19.69,19.69,19.59,19.61,424700.0,11.0895,11.0895,11.0332,11.0445,424700.0
2009-03-11 12:30:00,19.6,19.71,19.6,19.7,229600.0,11.0389,11.1008,11.0389,11.0952,229600.0
2009-03-11 12:35:00,19.7,19.71,19.57,19.59,220300.0,11.0952,11.1008,11.022,11.0332,220300.0
2009-03-11 12:40:00,19.59,19.61,19.59,19.6,45100.0,11.0332,11.0445,11.0332,11.0389,45100.0
2009-03-11 12:45:00,19.6,19.66,19.6,19.66,125600.0,11.0389,11.0726,11.0389,11.0726,125600.0
2009-03-11 12:50:00,19.66,19.72,19.65,19.72,106500.0,11.0726,11.1064,11.067,11.1064,106500.0
2009-03-11 12:55:00,19.72,19.72,19.59,19.6,161400.0,11.1064,11.1064,11.0332,11.0389,161400.0
2009-03-11 13:00:00,19.59,19.62,19.58,19.59,191200.0,11.0332,11.0501,11.0276,11.0332,191200.0
2009-03-11 13:05:00,19.6,19.66,19.59,19.65,149100.0,11.0389,11.0726,11.0332,11.067,149100.0
2009-03-11 13:10:00,19.66,19.7,19.65,19.69,109300.0,11.0726,11.0952,11.067,11.0895,109300.0
2009-03-11 13:15:00,19.69,19.73,19.69,19.71,110000.0,11.0895,11.1121,11.0895,11.1008,110000.0
2009-03-11 13:20:00,19.72,19.73,19.7,19.7,75700.0,11.1064,11.1121,11.0952,11.0952,75700.0
2009-03-11 13:25:00,19.71,19.72,19.59,19.61,205700.0,11.1008,11.1064,11.0332,11.0445,205700.0
2009-03-11 13:30:00,19.62,19.63,19.57,19.57,105900.0,11.0501,11.0557,11.022,11.022,105900.0
2009-03-11 13:35:00,19.58,19.63,19.57,19.61,221700.0,11.0276,11.0557,11.022,11.0445,221700.0
2009-03-11 13:40:00,19.61,19.64,19.6,19.61,150900.0,11.0445,11.0614,11.0389,11.0445,150900.0
2009-03-11 13:45:00,19.62,19.62,19.58,19.59,180000.0,11.0501,11.0501,11.0276,11.0332,180000.0
2009-03-11 13:50:00,19.6,19.6,19.55,19.57,110900.0,11.0389,11.0389,11.0107,11.022,110900.0
2009-03-11 13:55:00,19.58,19.61,19.56,19.59,215500.0,11.0276,11.0445,11.0163,11.0332,215500.0
2009-03-11 14:00:00,19.59,19.63,19.58,19.6,136000.0,11.0332,11.0557,11.0276,11.0389,136000.0
2009-03-11 14:05:00,19.61,19.61,19.51,19.51,174000.0,11.0445,11.0445,10.9882,10.9882,174000.0
2009-03-11 14:10:00,19.52,19.57,19.51,19.57,163200.0,10.9938,11.022,10.9882,11.022,163200.0
2009-03-11 14:15:00,19.56,19.57,19.44,19.5,273000.0,11.0163,11.022,10.9487,10.9825,273000.0
2009-03-11 14:20:00,19.5,19.53,19.47,19.48,166200.0,10.9825,10.9994,10.9656,10.9713,166200.0
2009-03-11 14:25:00,19.48,19.49,19.45,19.49,126500.0,10.9713,10.9769,10.9544,10.9769,126500.0
2009-03-11 14:30:00,19.49,19.53,19.49,19.52,178900.0,10.9769,10.9994,10.9769,10.9938,178900.0
2009-03-11 14:35:00,19.52,19.54,19.5,19.52,98800.0,10.9938,11.0051,10.9825,10.9938,98800.0
2009-03-11 14:40:00,19.53,19.58,19.5,19.56,212500.0,10.9994,11.0276,10.9825,11.0163,212500.0
2009-03-11 14:45:00,19.56,19.6,19.56,19.57,88700.0,11.0163,11.0389,11.0163,11.022,88700.0
2009-03-11 14:50:00,19.57,19.58,19.55,19.58,133200.0,11.022,11.0276,11.0107,11.0276,133200.0
2009-03-11 14:55:00,19.58,19.58,19.55,19.57,170600.0,11.0276,11.0276,11.0107,11.022,170600.0
2009-03-11 15:00:00,19.58,19.63,19.57,19.61,242000.0,11.0276,11.0557,11.022,11.0445,242000.0
2009-03-11 15:05:00,19.61,19.61,19.55,19.61,114300.0,11.0445,11.0445,11.0107,11.0445,114300.0
2009-03-11 15:10:00,19.6,19.64,19.59,19.63,112800.0,11.0389,11.0614,11.0332,11.0557,112800.0
2009-03-11 15:15:00,19.64,19.65,19.58,19.63,128400.0,11.0614,11.067,11.0276,11.0557,128400.0
2009-03-11 15:20:00,19.64,19.69,19.6,19.61,186600.0,11.0614,11.0895,11.0389,11.0445,186600.0
2009-03-11 15:25:00,19.63,19.63,19.58,19.6,123300.0,11.0557,11.0557,11.0276,11.0389,123300.0
2009-03-11 15:30:00,19.6,19.61,19.55,19.6,218700.0,11.0389,11.0445,11.0107,11.0389,218700.0
2009-03-11 15:35:00,19.6,19.61,19.54,19.6,368600.0,11.0389,11.0445,11.0051,11.0389,368600.0
2009-03-11 15:40:00,19.59,19.61,19.53,19.53,337700.0,11.0332,11.0445,10.9994,10.9994,337700.0
2009-03-11 15:45:00,19.53,19.57,19.5,19.53,365800.0,10.9994,11.022,10.9825,10.9994,365800.0
2009-03-11 15:50:00,19.53,19.54,19.51,19.51,355800.0,10.9994,11.0051,10.9882,10.9882,355800.0
2009-03-11 15:55:00,19.51,19.52,19.42,19.46,1130400.0,10.9882,10.9938,10.9375,10.96,1130400.0
2009-03-12 09:30:00,19.48,19.63,19.43,19.52,249400.0,10.9713,11.0557,10.9431,10.9938,249400.0
2009-03-12 09:35:00,19.51,19.58,19.45,19.5,194800.0,10.9882,11.0276,10.9544,10.9825,194800.0
2009-03-12 09:40:00,19.5,19.54,19.4,19.41,181800.0,10.9825,11.0051,10.9262,10.9318,181800.0
2009-03-12 09:45:00,19.41,19.44,19.36,19.4,274600.0,10.9318,10.9487,10.9037,10.9262,274600.0
2009-03-12 09:50:00,19.4,19.4,19.35,19.36,302500.0,10.9262,10.9262,10.898,10.9037,302500.0
2009-03-12 09:55:00,19.36,19.4,19.33,19.4,193800.0,10.9037,10.9262,10.8868,10.9262,193800.0
2009-03-12 10:00:00,19.39,19.47,19.38,19.44,383700.0,10.9206,10.9656,10.9149,10.9487,383700.0
2009-03-12 10:05:00,19.44,19.66,19.43,19.62,395900.0,10.9487,11.0726,10.9431,11.0501,395900.0
2009-03-12 10:10:00,19.63,19.66,19.54,19.6,246200.0,11.0557,11.0726,11.0051,11.0389,246200.0
2009-03-12 10:15:00,19.6,19.69,19.6,19.69,298000.0,11.0389,11.0895,11.0389,11.0895,298000.0
2009-03-12 10:20:00,19.69,19.82,19.69,19.81,395000.0,11.0895,11.1628,11.0895,11.1571,395000.0
2009-03-12 10:25:00,19.81,19.87,19.81,19.83,187200.0,11.1571,11.1909,11.1571,11.1684,187200.0
2009-03-12 10:30:00,19.83,19.93,19.82,19.83,336900.0,11.1684,11.2247,11.1628,11.1684,336900.0
2009-03-12 10:35:00,19.82,19.93,19.82,19.9,131800.0,11.1628,11.2247,11.1628,11.2078,131800.0
2009-03-12 10:40:00,19.9,20.02,19.89,20.01,195700.0,11.2078,11.2754,11.2022,11.2698,195700.0
2009-03-12 10:45:00,20.0,20.16,19.98,20.07,279400.0,11.2641,11.3542,11.2529,11.3036,279400.0
2009-03-12 10:50:00,20.07,20.11,20.04,20.06,274500.0,11.3036,11.3261,11.2867,11.2979,274500.0
2009-03-12 10:55:00,20.06,20.17,20.06,20.16,270100.0,11.2979,11.3599,11.2979,11.3542,270100.0
2009-03-12 11:00:00,20.16,20.21,20.15,20.2,254300.0,11.3542,11.3824,11.3486,11.3768,254300.0
2009-03-12 11:05:00,20.2,20.22,20.15,20.18,139800.0,11.3768,11.388,11.3486,11.3655,139800.0
2009-03-12 11:10:00,20.18,20.24,20.17,20.24,180000.0,11.3655,11.3993,11.3599,11.3993,180000.0
2009-03-12 11:15:00,20.23,20.24,20.22,20.23,86700.0,11.3937,11.3993,11.388,11.3937,86700.0
2009-03-12 11:20:00,20.22,20.24,20.21,20.22,204900.0,11.388,11.3993,11.3824,11.388,204900.0
2009-03-12 11:25:00,20.22,20.32,20.21,20.29,606500.0,11.388,11.4444,11.3824,11.4275,606500.0
2009-03-12 11:30:00,20.29,20.36,20.29,20.3,282000.0,11.4275,11.4669,11.4275,11.4331,282000.0
2009-03-12 11:35:00,20.3,20.32,20.28,20.31,355000.0,11.4331,11.4444,11.4218,11.4387,355000.0
2009-03-12 11:40:00,20.31,20.37,20.3,20.37,218100.0,11.4387,11.4725,11.4331,11.4725,218100.0
2009-03-12 11:45:00,20.37,20.43,20.37,20.42,128300.0,11.4725,11.5063,11.4725,11.5007,128300.0
2009-03-12 11:50:00,20.4,20.42,20.4,20.4,128900.0,11.4894,11.5007,11.4894,11.4894,128900.0
2009-03-12 11:55:00,20.41,20.41,20.33,20.39,421500.0,11.495,11.495,11.45,11.4838,421500.0
2009-03-12 12:00:00,20.39,20.5,20.39,20.47,380200.0,11.4838,11.5457,11.4838,11.5288,380200.0
2009-03-12 12:05:00,20.47,20.51,20.45,20.51,254200.0,11.5288,11.5514,11.5176,11.5514,254200.0
2009-03-12 12:10:00,20.51,20.58,20.5,20.56,274100.0,11.5514,11.5908,11.5457,11.5795,274100.0
2009-03-12 12:15:00,20.57,20.76,20.57,20.67,612600.0,11.5852,11.6922,11.5852,11.6415,612600.0
2009-03-12 12:20:00,20.67,20.72,20.64,20.65,361100.0,11.6415,11.6696,11.6246,11.6302,361100.0
2009-03-12 12:25:00,20.65,20.73,20.65,20.67,698900.0,11.6302,11.6753,11.6302,11.6415,698900.0
2009-03-12 12:30:00,20.68,20.7,20.63,20.67,203800.0,11.6471,11.6584,11.619,11.6415,203800.0
2009-03-12 12:35:00,20.66,20.68,20.53,20.57,290300.0,11.6359,11.6471,11.5626,11.5852,290300.0
2009-03-12 12:40:00,20.57,20.61,20.56,20.6,48500.0,11.5852,11.6077,11.5795,11.6021,48500.0
2009-03-12 12:45:00,20.6,20.61,20.54,20.55,176000.0,11.6021,11.6077,11.5683,11.5739,176000.0
2009-03-12 12:50:00,20.55,20.64,20.53,20.61,198800.0,11.5739,11.6246,11.5626,11.6077,198800.0
2009-03-12 12:55:00,20.61,20.65,20.61,20.64,91400.0,11.6077,11.6302,11.6077,11.6246,91400.0
2009-03-12 13:00:00,20.63,20.69,20.6,20.6,276800.0,11.619,11.6527,11.6021,11.6021,276800.0
2009-03-12 13:05:00,20.61,20.64,20.57,20.64,162400.0,11.6077,11.6246,11.5852,11.6246,162400.0
2009-03-12 13:10:00,20.64,20.64,20.57,20.58,154200.0,11.6246,11.6246,11.5852,11.5908,154200.0
2009-03-12 13:15:00,20.58,20.59,20.54,20.55,99800.0,11.5908,11.5964,11.5683,11.5739,99800.0
2009-03-12 13:20:00,20.55,20.6,20.55,20.58,52700.0,11.5739,11.6021,11.5739,11.5908,52700.0
2009-03-12 13:25:00,20.57,20.58,20.52,20.53,242900.0,11.5852,11.5908,11.557,11.5626,242900.0
2009-03-12 13:30:00,20.53,20.57,20.52,20.56,61600.0,11.5626,11.5852,11.557,11.5795,61600.0
2009-03-12 13:35:00,20.56,20.58,20.55,20.58,81800.0,11.5795,11.5908,11.5739,11.5908,81800.0
2009-03-12 13:40:00,20.57,20.6,20.53,20.54,195500.0,11.5852,11.6021,11.5626,11.5683,195500.0
2009-03-12 13:45:00,20.53,20.66,20.53,20.65,514600.0,11.5626,11.6359,11.5626,11.6302,514600.0
2009-03-12 13:50:00,20.64,20.67,20.62,20.66,209600.0,11.6246,11.6415,11.6133,11.6359,209600.0
2009-03-12 13:55:00,20.66,20.72,20.65,20.72,337500.0,11.6359,11.6696,11.6302,11.6696,337500.0
2009-03-12 14:00:00,20.72,20.72,20.62,20.69,780300.0,11.6696,11.6696,11.6133,11.6527,780300.0
2009-03-12 14:05:00,20.69,20.75,20.57,20.59,797700.0,11.6527,11.6865,11.5852,11.5964,797700.0
2009-03-12 14:10:00,20.59,20.75,20.57,20.67,529800.0,11.5964,11.6865,11.5852,11.6415,529800.0
2009-03-12 14:15:00,20.66,20.73,20.66,20.72,108600.0,11.6359,11.6753,11.6359,11.6696,108600.0
2009-03-12 14:20:00,20.72,20.74,20.7,20.71,271300.0,11.6696,11.6809,11.6584,11.664,271300.0
2009-03-12 14:25:00,20.72,20.75,20.71,20.72,333400.0,11.6696,11.6865,11.664,11.6696,333400.0
2009-03-12 14:30:00,20.73,20.74,20.71,20.73,101900.0,11.6753,11.6809,11.664,11.6753,101900.0
2009-03-12 14:35:00,20.74,20.83,20.73,20.77,338300.0,11.6809,11.7316,11.6753,11.6978,338300.0
2009-03-12 14:40:00,20.78,20.78,20.72,20.75,171300.0,11.7034,11.7034,11.6696,11.6865,171300.0
2009-03-12 14:45:00,20.74,20.85,20.74,20.84,216600.0,11.6809,11.7429,11.6809,11.7372,216600.0
2009-03-12 14:50:00,20.84,20.87,20.83,20.86,206600.0,11.7372,11.7541,11.7316,11.7485,206600.0
2009-03-12 14:55:00,20.86,20.87,20.8,20.8,307900.0,11.7485,11.7541,11.7147,11.7147,307900.0
2009-03-12 15:00:00,20.8,20.81,20.75,20.75,173200.0,11.7147,11.7203,11.6865,11.6865,173200.0
2009-03-12 15:05:00,20.76,20.77,20.73,20.76,213500.0,11.6922,11.6978,11.6753,11.6922,213500.0
2009-03-12 15:10:00,20.76,20.81,20.75,20.81,172000.0,11.6922,11.7203,11.6865,11.7203,172000.0
2009-03-12 15:15:00,20.81,20.82,20.76,20.79,378900.0,11.7203,11.726,11.6922,11.7091,378900.0
2009-03-12 15:20:00,20.79,20.83,20.76,20.82,249500.0,11.7091,11.7316,11.6922,11.726,249500.0
2009-03-12 15:25:00,20.83,20.83,20.75,20.78,261100.0,11.7316,11.7316,11.6865,11.7034,261100.0
2009-03-12 15:30:00,20.78,20.84,20.77,20.78,398600.0,11.7034,11.7372,11.6978,11.7034,398600.0
2009-03-12 15:35:00,20.77,20.8,20.76,20.76,232000.0,11.6978,11.7147,11.6922,11.6922,232000.0
2009-03-12 15:40:00,20.77,20.8,20.76,20.79,225800.0,11.6978,11.7147,11.6922,11.7091,225800.0
2009-03-12 15:45:00,20.79,20.85,20.78,20.78,321600.0,11.7091,11.7429,11.7034,11.7034,321600.0
2009-03-12 15:50:00,20.78,20.82,20.72,20.75,693700.0,11.7034,11.726,11.6696,11.6865,693700.0
2009-03-12 15:55:00,20.76,20.78,20.73,20.76,586300.0,11.6922,11.7034,11.6753,11.6922,586300.0
2009-03-13 09:30:00,20.97,21.0,20.76,20.9,437400.0,11.8104,11.8273,11.6922,11.771,437400.0
2009-03-13 09:35:00,20.9,20.97,20.73,20.82,493400.0,11.771,11.8104,11.6753,11.726,493400.0
2009-03-13 09:40:00,20.84,20.86,20.66,20.71,392000.0,11.7372,11.7485,11.6359,11.664,392000.0
2009-03-13 09:45:00,20.72,20.82,20.67,20.73,314300.0,11.6696,11.726,11.6415,11.6753,314300.0
2009-03-13 09:50:00,20.73,20.73,20.54,20.7,357000.0,11.6753,11.6753,11.5683,11.6584,357000.0
2009-03-13 09:55:00,20.71,20.72,20.57,20.67,576800.0,11.664,11.6696,11.5852,11.6415,576800.0
2009-03-13 10:00:00,20.67,20.71,20.61,20.66,187600.0,11.6415,11.664,11.6077,11.6359,187600.0
2009-03-13 10:05:00,20.66,20.77,20.64,20.75,324100.0,11.6359,11.6978,11.6246,11.6865,324100.0
2009-03-13 10:10:00,20.72,20.85,20.72,20.84,242700.0,11.6696,11.7429,11.6696,11.7372,242700.0
2009-03-13 10:15:00,20.85,20.92,20.83,20.87,195400.0,11.7429,11.7823,11.7316,11.7541,195400.0
2009-03-13 10:20:00,20.88,20.93,20.85,20.86,304700.0,11.7598,11.7879,11.7429,11.7485,304700.0
2009-03-13 10:25:00,20.87,20.9,20.69,20.7,242500.0,11.7541,11.771,11.6527,11.6584,242500.0
2009-03-13 10:30:00,20.7,20.73,20.65,20.7,287700.0,11.6584,11.6753,11.6302,11.6584,287700.0
2009-03-13 10:35:00,20.7,20.7,20.64,20.64,206500.0,11.6584,11.6584,11.6246,11.6246,206500.0
2009-03-13 10:40:00,20.65,20.72,20.64,20.71,206200.0,11.6302,11.6696,11.6246,11.664,206200.0
2009-03-13 10:45:00,20.71,20.75,20.69,20.75,140700.0,11.664,11.6865,11.6527,11.6865,140700.0
2009-03-13 10:50:00,20.75,20.75,20.64,20.64,138700.0,11.6865,11.6865,11.6246,11.6246,138700.0
2009-03-13 10:55:00,20.65,20.7,20.55,20.55,239000.0,11.6302,11.6584,11.5739,11.5739,239000.0
2009-03-13 11:00:00,20.56,20.64,20.55,20.57,139700.0,11.5795,11.6246,11.5739,11.5852,139700.0
2009-03-13 11:05:00,20.57,20.58,20.51,20.53,134000.0,11.5852,11.5908,11.5514,11.5626,134000.0
2009-03-13 11:10:00,20.53,20.63,20.53,20.63,90800.0,11.5626,11.619,11.5626,11.619,90800.0
2009-03-13 11:15:00,20.63,20.67,20.61,20.62,120800.0,11.619,11.6415,11.6077,11.6133,120800.0
2009-03-13 11:20:00,20.62,20.74,20.59,20.74,204900.0,11.6133,11.6809,11.5964,11.6809,204900.0
2009-03-13 11:25:00,20.74,20.74,20.68,20.69,59300.0,11.6809,11.6809,11.6471,11.6527,59300.0
2009-03-13 11:30:00,20.69,20.69,20.64,20.64,123900.0,11.6527,11.6527,11.6246,11.6246,123900.0
2009-03-13 11:35:00,20.65,20.67,20.57,20.57,200700.0,11.6302,11.6415,11.5852,11.5852,200700.0
2009-03-13 11:40:00,20.56,20.61,20.54,20.55,126000.0,11.5795,11.6077,11.5683,11.5739,126000.0
2009-03-13 11:45:00,20.54,20.55,20.5,20.55,140800.0,11.5683,11.5739,11.5457,11.5739,140800.0
2009-03-13 11:50:00,20.54,20.54,20.48,20.5,159900.0,11.5683,11.5683,11.5345,11.5457,159900.0
2009-03-13 11:55:00,20.5,20.57,20.49,20.5,149900.0,11.5457,11.5852,11.5401,11.5457,149900.0
2009-03-13 12:00:00,20.5,20.56,20.5,20.52,136100.0,11.5457,11.5795,11.5457,11.557,136100.0
2009-03-13 12:05:00,20.52,20.54,20.49,20.52,117700.0,11.557,11.5683,11.5401,11.557,117700.0
2009-03-13 12:10:00,20.53,20.53,20.47,20.5,99800.0,11.5626,11.5626,11.5288,11.5457,99800.0
2009-03-13 12:15:00,20.52,20.53,20.49,20.52,64100.0,11.557,11.5626,11.5401,11.557,64100.0
2009-03-13 12:20:00,20.52,20.55,20.52,20.53,74400.0,11.557,11.5739,11.557,11.5626,74400.0
2009-03-13 12:25:00,20.53,20.59,20.52,20.58,94300.0,11.5626,11.5964,11.557,11.5908,94300.0
2009-03-13 12:30:00,20.59,20.64,20.58,20.58,108700.0,11.5964,11.6246,11.5908,11.5908,108700.0
2009-03-13 12:35:00,20.59,20.62,20.56,20.57,81600.0,11.5964,11.6133,11.5795,11.5852,81600.0
2009-03-13 12:40:00,20.56,20.66,20.56,20.63,52300.0,11.5795,11.6359,11.5795,11.619,52300.0
2009-03-13 12:45:00,20.64,20.72,20.63,20.66,104400.0,11.6246,11.6696,11.619,11.6359,104400.0
2009-03-13 12:50:00,20.65,20.7,20.64,20.65,70300.0,11.6302,11.6584,11.6246,11.6302,70300.0
2009-03-13 12:55:00,20.65,20.7,20.65,20.69,67700.0,11.6302,11.6584,11.6302,11.6527,67700.0
2009-03-13 13:00:00,20.69,20.71,20.67,20.7,65700.0,11.6527,11.664,11.6415,11.6584,65700.0
2009-03-13 13:05:00,20.69,20.72,20.67,20.7,102500.0,11.6527,11.6696,11.6415,11.6584,102500.0
2009-03-13 13:10:00,20.7,20.76,20.7,20.76,87500.0,11.6584,11.6922,11.6584,11.6922,87500.0
2009-03-13 13:15:00,20.76,20.77,20.71,20.73,115700.0,11.6922,11.6978,11.664,11.6753,115700.0
2009-03-13 13:20:00,20.72,20.73,20.69,20.72,107700.0,11.6696,11.6753,11.6527,11.6696,107700.0
2009-03-13 13:25:00,20.72,20.77,20.7,20.75,121500.0,11.6696,11.6978,11.6584,11.6865,121500.0
2009-03-13 13:30:00,20.75,20.79,20.75,20.79,99200.0,11.6865,11.7091,11.6865,11.7091,99200.0
2009-03-13 13:35:00,20.78,20.78,20.73,20.75,141800.0,11.7034,11.7034,11.6753,11.6865,141800.0
2009-03-13 13:40:00,20.75,20.8,20.75,20.79,243400.0,11.6865,11.7147,11.6865,11.7091,243400.0
2009-03-13 13:45:00,20.79,20.8,20.77,20.79,76400.0,11.7091,11.7147,11.6978,11.7091,76400.0
2009-03-13 13:50:00,20.79,20.8,20.78,20.78,147300.0,11.7091,11.7147,11.7034,11.7034,147300.0
2009-03-13 13:55:00,20.78,20.8,20.71,20.73,274200.0,11.7034,11.7147,11.664,11.6753,274200.0
2009-03-13 14:00:00,20.73,20.79,20.73,20.75,154700.0,11.6753,11.7091,11.6753,11.6865,154700.0
2009-03-13 14:05:00,20.76,20.81,20.75,20.79,127500.0,11.6922,11.7203,11.6865,11.7091,127500.0
2009-03-13 14:10:00,20.78,20.86,20.77,20.85,210800.0,11.7034,11.7485,11.6978,11.7429,210800.0
2009-03-13 14:15:00,20.84,20.86,20.84,20.85,128200.0,11.7372,11.7485,11.7372,11.7429,128200.0
2009-03-13 14:20:00,20.85,20.88,20.83,20.83,376300.0,11.7429,11.7598,11.7316,11.7316,376300.0
2009-03-13 14:25:00,20.83,20.85,20.81,20.84,134600.0,11.7316,11.7429,11.7203,11.7372,134600.0
2009-03-13 14:30:00,20.84,20.89,20.82,20.87,376600.0,11.7372,11.7654,11.726,11.7541,376600.0
2009-03-13 14:35:00,20.87,20.88,20.84,20.84,153300.0,11.7541,11.7598,11.7372,11.7372,153300.0
2009-03-13 14:40:00,20.84,20.87,20.83,20.86,104800.0,11.7372,11.7541,11.7316,11.7485,104800.0
2009-03-13 14:45:00,20.86,20.98,20.85,20.96,264800.0,11.7485,11.8161,11.7429,11.8048,264800.0
2009-03-13 14:50:00,20.97,20.97,20.93,20.94,109300.0,11.8104,11.8104,11.7879,11.7935,109300.0
2009-03-13 14:55:00,20.95,20.97,20.93,20.96,259900.0,11.7992,11.8104,11.7879,11.8048,259900.0
2009-03-13 15:00:00,20.96,20.96,20.93,20.93,118600.0,11.8048,11.8048,11.7879,11.7879,118600.0
2009-03-13 15:05:00,20.94,20.95,20.93,20.94,264000.0,11.7935,11.7992,11.7879,11.7935,264000.0
2009-03-13 15:10:00,20.94,20.95,20.94,20.95,66400.0,11.7935,11.7992,11.7935,11.7992,66400.0
2009-03-13 15:15:00,20.95,21.0,20.94,20.99,214700.0,11.7992,11.8273,11.7935,11.8217,214700.0
2009-03-13 15:20:00,20.99,21.0,20.98,20.99,127700.0,11.8217,11.8273,11.8161,11.8217,127700.0
2009-03-13 15:25:00,21.0,21.0,20.99,20.99,211200.0,11.8273,11.8273,11.8217,11.8217,211200.0
2009-03-13 15:30:00,20.99,21.0,20.9,20.9,317800.0,11.8217,11.8273,11.771,11.771,317800.0
2009-03-13 15:35:00,20.91,20.91,20.82,20.88,270100.0,11.7767,11.7767,11.726,11.7598,270100.0
2009-03-13 15:40:00,20.87,20.95,20.87,20.95,319400.0,11.7541,11.7992,11.7541,11.7992,319400.0
2009-03-13 15:45:00,20.95,20.97,20.91,20.95,359700.0,11.7992,11.8104,11.7767,11.7992,359700.0
2009-03-13 15:50:00,20.95,20.95,20.88,20.94,427700.0,11.7992,11.7992,11.7598,11.7935,427700.0
2009-03-13 15:55:00,20.95,20.97,20.88,20.94,566800.0,11.7992,11.8104,11.7598,11.7935,566800.0
2009-03-16 09:30:00,21.14,21.31,21.1,21.23,459900.0,11.9062,12.0019,11.8837,11.9569,459900.0
2009-03-16 09:35:00,21.21,21.36,21.21,21.28,313700.0,11.9456,12.0301,11.9456,11.985,313700.0
2009-03-16 09:40:00,21.28,21.47,21.28,21.33,339500.0,11.985,12.092,11.985,12.0132,339500.0
2009-03-16 09:45:00,21.32,21.39,21.23,21.26,211400.0,12.0076,12.047,11.9569,11.9738,211400.0
2009-03-16 09:50:00,21.26,21.28,21.17,21.2,337000.0,11.9738,11.985,11.9231,11.94,337000.0
2009-03-16 09:55:00,21.2,21.22,21.11,21.15,247100.0,11.94,11.9512,11.8893,11.9118,247100.0
2009-03-16 10:00:00,21.15,21.16,21.05,21.09,247700.0,11.9118,11.9175,11.8555,11.878,247700.0
2009-03-16 10:05:00,21.08,21.09,21.0,21.06,220200.0,11.8724,11.878,11.8273,11.8611,220200.0
2009-03-16 10:10:00,21.05,21.07,20.98,20.99,138200.0,11.8555,11.8668,11.8161,11.8217,138200.0
2009-03-16 10:15:00,21.0,21.04,20.99,21.04,123300.0,11.8273,11.8499,11.8217,11.8499,123300.0
2009-03-16 10:20:00,21.03,21.03,20.89,20.97,229600.0,11.8442,11.8442,11.7654,11.8104,229600.0
2009-03-16 10:25:00,20.96,20.99,20.92,20.98,126200.0,11.8048,11.8217,11.7823,11.8161,126200.0
2009-03-16 10:30:00,20.98,21.15,20.98,21.12,285600.0,11.8161,11.9118,11.8161,11.8949,285600.0
2009-03-16 10:35:00,21.11,21.15,21.09,21.15,98600.0,11.8893,11.9118,11.878,11.9118,98600.0
2009-03-16 10:40:00,21.14,21.18,21.11,21.14,146100.0,11.9062,11.9287,11.8893,11.9062,146100.0
2009-03-16 10:45:00,21.14,21.18,21.14,21.16,106000.0,11.9062,11.9287,11.9062,11.9175,106000.0
2009-03-16 10:50:00,21.15,21.19,21.08,21.1,133700.0,11.9118,11.9344,11.8724,11.8837,133700.0
2009-03-16 10:55:00,21.09,21.12,21.08,21.11,157800.0,11.878,11.8949,11.8724,11.8893,157800.0
2009-03-16 11:00:00,21.1,21.12,21.07,21.12,108900.0,11.8837,11.8949,11.8668,11.8949,108900.0
2009-03-16 11:05:00,21.12,21.17,21.1,21.16,195300.0,11.8949,11.9231,11.8837,11.9175,195300.0
2009-03-16 11:10:00,21.15,21.17,21.15,21.17,58600.0,11.9118,11.9231,11.9118,11.9231,58600.0
2009-03-16 11:15:00,21.16,21.19,21.13,21.17,128400.0,11.9175,11.9344,11.9006,11.9231,128400.0
2009-03-16 11:20:00,21.16,21.23,21.14,21.22,127400.0,11.9175,11.9569,11.9062,11.9512,127400.0
2009-03-16 11:25:00,21.23,21.25,21.19,21.19,225900.0,11.9569,11.9681,11.9344,11.9344,225900.0
2009-03-16 11:30:00,21.19,21.19,21.13,21.13,116100.0,11.9344,11.9344,11.9006,11.9006,116100.0
2009-03-16 11:35:00,21.13,21.13,21.09,21.09,72200.0,11.9006,11.9006,11.878,11.878,72200.0
2009-03-16 11:40:00,21.09,21.1,21.06,21.06,79200.0,11.878,11.8837,11.8611,11.8611,79200.0
2009-03-16 11:45:00,21.06,21.1,21.05,21.1,79100.0,11.8611,11.8837,11.8555,11.8837,79100.0
2009-03-16 11:50:00,21.09,21.1,21.01,21.05,106300.0,11.878,11.8837,11.833,11.8555,106300.0
2009-03-16 11:55:00,21.05,21.11,21.04,21.04,125800.0,11.8555,11.8893,11.8499,11.8499,125800.0
2009-03-16 12:00:00,21.05,21.05,21.03,21.04,44200.0,11.8555,11.8555,11.8442,11.8499,44200.0
2009-03-16 12:05:00,21.04,21.06,20.99,20.99,95500.0,11.8499,11.8611,11.8217,11.8217,95500.0
2009-03-16 12:10:00,21.0,21.01,20.99,21.0,67000.0,11.8273,11.833,11.8217,11.8273,67000.0
2009-03-16 12:15:00,21.0,21.02,20.96,20.96,48300.0,11.8273,11.8386,11.8048,11.8048,48300.0
2009-03-16 12:20:00,20.97,20.97,20.91,20.96,116500.0,11.8104,11.8104,11.7767,11.8048,116500.0
2009-03-16 12:25:00,20.95,20.96,20.93,20.95,55400.0,11.7992,11.8048,11.7879,11.7992,55400.0
2009-03-16 12:30:00,20.95,21.03,20.94,21.0,166600.0,11.7992,11.8442,11.7935,11.8273,166600.0
2009-03-16 12:35:00,21.0,21.08,20.99,21.05,61300.0,11.8273,11.8724,11.8217,11.8555,61300.0
2009-03-16 12:40:00,21.05,21.07,21.04,21.04,29500.0,11.8555,11.8668,11.8499,11.8499,29500.0
2009-03-16 12:45:00,21.04,21.06,21.01,21.03,180800.0,11.8499,11.8611,11.833,11.8442,180800.0
2009-03-16 12:50:00,21.04,21.05,21.0,21.04,207400.0,11.8499,11.8555,11.8273,11.8499,207400.0
2009-03-16 12:55:00,21.03,21.06,21.01,21.05,113300.0,11.8442,11.8611,11.833,11.8555,113300.0
2009-03-16 13:00:00,21.04,21.09,21.04,21.08,70300.0,11.8499,11.878,11.8499,11.8724,70300.0
2009-03-16 13:05:00,21.09,21.09,20.98,21.0,118100.0,11.878,11.878,11.8161,11.8273,118100.0
2009-03-16 13:10:00,21.0,21.01,20.94,20.95,89800.0,11.8273,11.833,11.7935,11.7992,89800.0
2009-03-16 13:15:00,20.94,21.0,20.93,21.0,60800.0,11.7935,11.8273,11.7879,11.8273,60800.0
2009-03-16 13:20:00,21.0,21.06,20.99,21.0,75000.0,11.8273,11.8611,11.8217,11.8273,75000.0
2009-03-16 13:25:00,21.0,21.02,20.95,21.0,173800.0,11.8273,11.8386,11.7992,11.8273,173800.0
2009-03-16 13:30:00,21.0,21.0,20.95,20.97,214500.0,11.8273,11.8273,11.7992,11.8104,214500.0
2009-03-16 13:35:00,20.97,21.01,20.97,21.01,43000.0,11.8104,11.833,11.8104,11.833,43000.0
2009-03-16 13:40:00,21.0,21.04,20.99,21.01,58100.0,11.8273,11.8499,11.8217,11.833,58100.0
2009-03-16 13:45:00,21.01,21.03,20.96,20.98,155000.0,11.833,11.8442,11.8048,11.8161,155000.0
2009-03-16 13:50:00,20.98,21.0,20.93,20.94,120700.0,11.8161,11.8273,11.7879,11.7935,120700.0
2009-03-16 13:55:00,20.93,20.93,20.9,20.9,85100.0,11.7879,11.7879,11.771,11.771,85100.0
2009-03-16 14:00:00,20.91,20.91,20.85,20.86,177500.0,11.7767,11.7767,11.7429,11.7485,177500.0
2009-03-16 14:05:00,20.86,20.86,20.8,20.83,111300.0,11.7485,11.7485,11.7147,11.7316,111300.0
2009-03-16 14:10:00,20.82,20.85,20.82,20.85,90800.0,11.726,11.7429,11.726,11.7429,90800.0
2009-03-16 14:15:00,20.85,20.91,20.84,20.91,151900.0,11.7429,11.7767,11.7372,11.7767,151900.0
2009-03-16 14:20:00,20.88,20.89,20.78,20.79,141000.0,11.7598,11.7654,11.7034,11.7091,141000.0
2009-03-16 14:25:00,20.79,20.8,20.75,20.75,134400.0,11.7091,11.7147,11.6865,11.6865,134400.0
2009-03-16 14:30:00,20.75,20.78,20.72,20.76,120600.0,11.6865,11.7034,11.6696,11.6922,120600.0
2009-03-16 14:35:00,20.77,20.79,20.73,20.76,169400.0,11.6978,11.7091,11.6753,11.6922,169400.0
2009-03-16 14:40:00,20.77,20.85,20.76,20.85,91200.0,11.6978,11.7429,11.6922,11.7429,91200.0
2009-03-16 14:45:00,20.85,20.94,20.84,20.93,151200.0,11.7429,11.7935,11.7372,11.7879,151200.0
2009-03-16 14:50:00,20.94,20.95,20.85,20.85,173000.0,11.7935,11.7992,11.7429,11.7429,173000.0
2009-03-16 14:55:00,20.85,20.86,20.75,20.76,137500.0,11.7429,11.7485,11.6865,11.6922,137500.0
2009-03-16 15:00:00,20.77,20.78,20.72,20.73,359100.0,11.6978,11.7034,11.6696,11.6753,359100.0
2009-03-16 15:05:00,20.73,20.73,20.67,20.71,289700.0,11.6753,11.6753,11.6415,11.664,289700.0
2009-03-16 15:10:00,20.7,20.75,20.68,20.73,138700.0,11.6584,11.6865,11.6471,11.6753,138700.0
2009-03-16 15:15:00,20.73,20.75,20.68,20.7,158900.0,11.6753,11.6865,11.6471,11.6584,158900.0
2009-03-16 15:20:00,20.71,20.72,20.64,20.65,168300.0,11.664,11.6696,11.6246,11.6302,168300.0
2009-03-16 15:25:00,20.65,20.7,20.62,20.69,164400.0,11.6302,11.6584,11.6133,11.6527,164400.0
2009-03-16 15:30:00,20.69,20.72,20.67,20.7,161500.0,11.6527,11.6696,11.6415,11.6584,161500.0
2009-03-16 15:35:00,20.7,20.71,20.59,20.6,204500.0,11.6584,11.664,11.5964,11.6021,204500.0
2009-03-16 15:40:00,20.61,20.62,20.52,20.57,425900.0,11.6077,11.6133,11.557,11.5852,425900.0
2009-03-16 15:45:00,20.58,20.6,20.55,20.55,339700.0,11.5908,11.6021,11.5739,11.5739,339700.0
2009-03-16 15:50:00,20.55,20.59,20.54,20.58,572300.0,11.5739,11.5964,11.5683,11.5908,572300.0
2009-03-16 15:55:00,20.59,20.59,20.51,20.57,682500.0,11.5964,11.5964,11.5514,11.5852,682500.0
2009-03-17 09:30:00,20.51,20.74,20.48,20.69,206000.0,11.5514,11.6809,11.5345,11.6527,206000.0
2009-03-17 09:35:00,20.68,20.73,20.6,20.61,168500.0,11.6471,11.6753,11.6021,11.6077,168500.0
2009-03-17 09:40:00,20.61,20.62,20.52,20.57,120100.0,11.6077,11.6133,11.557,11.5852,120100.0
2009-03-17 09:45:00,20.57,20.63,20.57,20.59,117200.0,11.5852,11.619,11.5852,11.5964,117200.0
2009-03-17 09:50:00,20.59,20.64,20.56,20.61,137800.0,11.5964,11.6246,11.5795,11.6077,137800.0
2009-03-17 09:55:00,20.6,20.67,20.57,20.57,124700.0,11.6021,11.6415,11.5852,11.5852,124700.0
2009-03-17 10:00:00,20.58,20.63,20.56,20.62,208800.0,11.5908,11.619,11.5795,11.6133,208800.0
2009-03-17 10:05:00,20.62,20.64,20.57,20.58,94500.0,11.6133,11.6246,11.5852,11.5908,94500.0
2009-03-17 10:10:00,20.58,20.61,20.5,20.51,126600.0,11.5908,11.6077,11.5457,11.5514,126600.0
2009-03-17 10:15:00,20.5,20.57,20.5,20.56,258100.0,11.5457,11.5852,11.5457,11.5795,258100.0
2009-03-17 10:20:00,20.55,20.6,20.46,20.56,169100.0,11.5739,11.6021,11.5232,11.5795,169100.0
2009-03-17 10:25:00,20.55,20.56,20.42,20.46,106300.0,11.5739,11.5795,11.5007,11.5232,106300.0
2009-03-17 10:30:00,20.46,20.46,20.34,20.38,173700.0,11.5232,11.5232,11.4556,11.4782,173700.0
2009-03-17 10:35:00,20.37,20.4,20.35,20.4,198200.0,11.4725,11.4894,11.4613,11.4894,198200.0
2009-03-17 10:40:00,20.4,20.44,20.36,20.43,215800.0,11.4894,11.5119,11.4669,11.5063,215800.0
2009-03-17 10:45:00,20.43,20.52,20.41,20.52,202000.0,11.5063,11.557,11.495,11.557,202000.0
2009-03-17 10:50:00,20.51,20.56,20.49,20.53,99200.0,11.5514,11.5795,11.5401,11.5626,99200.0
2009-03-17 10:55:00,20.53,20.54,20.5,20.52,84200.0,11.5626,11.5683,11.5457,11.557,84200.0
2009-03-17 11:00:00,20.52,20.52,20.47,20.48,54900.0,11.557,11.557,11.5288,11.5345,54900.0
2009-03-17 11:05:00,20.48,20.49,20.47,20.48,64800.0,11.5345,11.5401,11.5288,11.5345,64800.0
2009-03-17 11:10:00,20.47,20.49,20.45,20.47,65900.0,11.5288,11.5401,11.5176,11.5288,65900.0
2009-03-17 11:15:00,20.48,20.5,20.44,20.45,95200.0,11.5345,11.5457,11.5119,11.5176,95200.0
2009-03-17 11:20:00,20.45,20.51,20.43,20.45,91800.0,11.5176,11.5514,11.5063,11.5176,91800.0
2009-03-17 11:25:00,20.45,20.46,20.41,20.45,96900.0,11.5176,11.5232,11.495,11.5176,96900.0
2009-03-17 11:30:00,20.45,20.47,20.41,20.43,71300.0,11.5176,11.5288,11.495,11.5063,71300.0
2009-03-17 11:35:00,20.43,20.46,20.43,20.44,46700.0,11.5063,11.5232,11.5063,11.5119,46700.0
2009-03-17 11:40:00,20.44,20.52,20.41,20.5,113400.0,11.5119,11.557,11.495,11.5457,113400.0
2009-03-17 11:45:00,20.5,20.5,20.45,20.46,61400.0,11.5457,11.5457,11.5176,11.5232,61400.0
2009-03-17 11:50:00,20.46,20.48,20.45,20.47,61600.0,11.5232,11.5345,11.5176,11.5288,61600.0
2009-03-17 11:55:00,20.48,20.5,20.46,20.5,41300.0,11.5345,11.5457,11.5232,11.5457,41300.0
2009-03-17 12:00:00,20.49,20.53,20.49,20.49,64000.0,11.5401,11.5626,11.5401,11.5401,64000.0
2009-03-17 12:05:00,20.5,20.5,20.48,20.48,52400.0,11.5457,11.5457,11.5345,11.5345,52400.0
2009-03-17 12:10:00,20.48,20.5,20.48,20.49,53900.0,11.5345,11.5457,11.5345,11.5401,53900.0
2009-03-17 12:15:00,20.49,20.57,20.48,20.56,88800.0,11.5401,11.5852,11.5345,11.5795,88800.0
2009-03-17 12:20:00,20.57,20.6,20.51,20.51,102600.0,11.5852,11.6021,11.5514,11.5514,102600.0
2009-03-17 12:25:00,20.52,20.61,20.52,20.61,84500.0,11.557,11.6077,11.557,11.6077,84500.0
2009-03-17 12:30:00,20.6,20.62,20.56,20.6,103800.0,11.6021,11.6133,11.5795,11.6021,103800.0
2009-03-17 12:35:00,20.61,20.72,20.59,20.7,107700.0,11.6077,11.6696,11.5964,11.6584,107700.0
2009-03-17 12:40:00,20.71,20.74,20.69,20.71,108500.0,11.664,11.6809,11.6527,11.664,108500.0
2009-03-17 12:45:00,20.71,20.76,20.71,20.71,96200.0,11.664,11.6922,11.664,11.664,96200.0
2009-03-17 12:50:00,20.71,20.74,20.69,20.74,98000.0,11.664,11.6809,11.6527,11.6809,98000.0
2009-03-17 12:55:00,20.73,20.73,20.69,20.7,85400.0,11.6753,11.6753,11.6527,11.6584,85400.0
2009-03-17 13:00:00,20.7,20.72,20.69,20.7,74200.0,11.6584,11.6696,11.6527,11.6584,74200.0
2009-03-17 13:05:00,20.69,20.72,20.69,20.72,54500.0,11.6527,11.6696,11.6527,11.6696,54500.0
2009-03-17 13:10:00,20.72,20.76,20.71,20.74,41800.0,11.6696,11.6922,11.664,11.6809,41800.0
2009-03-17 13:15:00,20.74,20.81,20.73,20.77,74800.0,11.6809,11.7203,11.6753,11.6978,74800.0
2009-03-17 13:20:00,20.76,20.82,20.75,20.82,55800.0,11.6922,11.726,11.6865,11.726,55800.0
2009-03-17 13:25:00,20.82,20.84,20.8,20.8,53800.0,11.726,11.7372,11.7147,11.7147,53800.0
2009-03-17 13:30:00,20.8,20.92,20.79,20.91,97900.0,11.7147,11.7823,11.7091,11.7767,97900.0
2009-03-17 13:35:00,20.91,20.91,20.84,20.85,96300.0,11.7767,11.7767,11.7372,11.7429,96300.0
2009-03-17 13:40:00,20.85,20.87,20.82,20.83,105500.0,11.7429,11.7541,11.726,11.7316,105500.0
2009-03-17 13:45:00,20.83,20.83,20.77,20.77,126100.0,11.7316,11.7316,11.6978,11.6978,126100.0
2009-03-17 13:50:00,20.76,20.77,20.73,20.74,140700.0,11.6922,11.6978,11.6753,11.6809,140700.0
2009-03-17 13:55:00,20.75,20.77,20.7,20.73,63500.0,11.6865,11.6978,11.6584,11.6753,63500.0
2009-03-17 14:00:00,20.74,20.79,20.74,20.77,65100.0,11.6809,11.7091,11.6809,11.6978,65100.0
2009-03-17 14:05:00,20.77,20.82,20.76,20.8,93900.0,11.6978,11.726,11.6922,11.7147,93900.0
2009-03-17 14:10:00,20.8,20.84,20.77,20.81,131500.0,11.7147,11.7372,11.6978,11.7203,131500.0
2009-03-17 14:15:00,20.81,20.82,20.76,20.76,103000.0,11.7203,11.726,11.6922,11.6922,103000.0
2009-03-17 14:20:00,20.76,20.78,20.73,20.75,99600.0,11.6922,11.7034,11.6753,11.6865,99600.0
2009-03-17 14:25:00,20.74,20.75,20.69,20.69,85800.0,11.6809,11.6865,11.6527,11.6527,85800.0
2009-03-17 14:30:00,20.7,20.72,20.67,20.67,162800.0,11.6584,11.6696,11.6415,11.6415,162800.0
2009-03-17 14:35:00,20.67,20.77,20.67,20.75,351300.0,11.6415,11.6978,11.6415,11.6865,351300.0
2009-03-17 14:40:00,20.77,20.84,20.76,20.81,78000.0,11.6978,11.7372,11.6922,11.7203,78000.0
2009-03-17 14:45:00,20.82,20.86,20.81,20.86,49600.0,11.726,11.7485,11.7203,11.7485,49600.0
2009-03-17 14:50:00,20.87,20.89,20.83,20.86,102600.0,11.7541,11.7654,11.7316,11.7485,102600.0
2009-03-17 14:55:00,20.85,20.92,20.84,20.87,127800.0,11.7429,11.7823,11.7372,11.7541,127800.0
2009-03-17 15:00:00,20.87,20.87,20.84,20.86,73000.0,11.7541,11.7541,11.7372,11.7485,73000.0
2009-03-17 15:05:00,20.85,20.9,20.85,20.89,143900.0,11.7429,11.771,11.7429,11.7654,143900.0
2009-03-17 15:10:00,20.89,20.9,20.86,20.88,64800.0,11.7654,11.771,11.7485,11.7598,64800.0
2009-03-17 15:15:00,20.88,20.89,20.87,20.89,51000.0,11.7598,11.7654,11.7541,11.7654,51000.0
2009-03-17 15:20:00,20.88,20.93,20.87,20.89,169000.0,11.7598,11.7879,11.7541,11.7654,169000.0
2009-03-17 15:25:00,20.89,20.9,20.87,20.89,73000.0,11.7654,11.771,11.7541,11.7654,73000.0
2009-03-17 15:30:00,20.88,20.9,20.83,20.84,121200.0,11.7598,11.771,11.7316,11.7372,121200.0
2009-03-17 15:35:00,20.85,20.87,20.8,20.87,156300.0,11.7429,11.7541,11.7147,11.7541,156300.0
2009-03-17 15:40:00,20.87,20.97,20.87,20.93,159300.0,11.7541,11.8104,11.7541,11.7879,159300.0
2009-03-17 15:45:00,20.95,20.95,20.87,20.9,286600.0,11.7992,11.7992,11.7541,11.771,286600.0
2009-03-17 15:50:00,20.9,20.92,20.86,20.92,264300.0,11.771,11.7823,11.7485,11.7823,264300.0
2009-03-17 15:55:00,20.92,21.06,20.91,21.06,451800.0,11.7823,11.8611,11.7767,11.8611,451800.0
2009-03-18 09:30:00,21.13,21.13,21.01,21.05,234000.0,11.9006,11.9006,11.833,11.8555,234000.0
2009-03-18 09:35:00,21.06,21.07,20.86,20.88,313800.0,11.8611,11.8668,11.7485,11.7598,313800.0
2009-03-18 09:40:00,20.89,20.95,20.81,20.91,267400.0,11.7654,11.7992,11.7203,11.7767,267400.0
2009-03-18 09:45:00,20.92,20.95,20.89,20.93,88700.0,11.7823,11.7992,11.7654,11.7879,88700.0
2009-03-18 09:50:00,20.94,21.0,20.93,20.96,251000.0,11.7935,11.8273,11.7879,11.8048,251000.0
2009-03-18 09:55:00,20.95,21.1,20.95,21.09,163100.0,11.7992,11.8837,11.7992,11.878,163100.0
2009-03-18 10:00:00,21.09,21.12,21.01,21.02,134700.0,11.878,11.8949,11.833,11.8386,134700.0
2009-03-18 10:05:00,21.02,21.02,20.9,20.92,178600.0,11.8386,11.8386,11.771,11.7823,178600.0
2009-03-18 10:10:00,20.92,20.99,20.9,20.94,78500.0,11.7823,11.8217,11.771,11.7935,78500.0
2009-03-18 10:15:00,20.94,21.01,20.9,21.0,195200.0,11.7935,11.833,11.771,11.8273,195200.0
2009-03-18 10:20:00,21.0,21.0,20.92,20.93,105900.0,11.8273,11.8273,11.7823,11.7879,105900.0
2009-03-18 10:25:00,20.92,20.93,20.87,20.87,129700.0,11.7823,11.7879,11.7541,11.7541,129700.0
2009-03-18 10:30:00,20.88,20.9,20.79,20.8,137600.0,11.7598,11.771,11.7091,11.7147,137600.0
2009-03-18 10:35:00,20.79,20.81,20.75,20.77,209400.0,11.7091,11.7203,11.6865,11.6978,209400.0
2009-03-18 10:40:00,20.77,20.8,20.73,20.78,139200.0,11.6978,11.7147,11.6753,11.7034,139200.0
2009-03-18 10:45:00,20.79,20.86,20.77,20.86,92600.0,11.7091,11.7485,11.6978,11.7485,92600.0
2009-03-18 10:50:00,20.85,20.9,20.83,20.89,201500.0,11.7429,11.771,11.7316,11.7654,201500.0
2009-03-18 10:55:00,20.87,20.97,20.87,20.96,222100.0,11.7541,11.8104,11.7541,11.8048,222100.0
2009-03-18 11:00:00,20.95,20.98,20.91,20.93,161000.0,11.7992,11.8161,11.7767,11.7879,161000.0
2009-03-18 11:05:00,20.92,20.98,20.92,20.97,159200.0,11.7823,11.8161,11.7823,11.8104,159200.0
2009-03-18 11:10:00,20.96,21.0,20.95,21.0,75200.0,11.8048,11.8273,11.7992,11.8273,75200.0
2009-03-18 11:15:00,21.0,21.04,20.99,21.03,308800.0,11.8273,11.8499,11.8217,11.8442,308800.0
2009-03-18 11:20:00,21.04,21.08,20.99,21.0,226800.0,11.8499,11.8724,11.8217,11.8273,226800.0
2009-03-18 11:25:00,21.0,21.0,20.94,20.94,228200.0,11.8273,11.8273,11.7935,11.7935,228200.0
2009-03-18 11:30:00,20.94,20.97,20.93,20.96,197200.0,11.7935,11.8104,11.7879,11.8048,197200.0
2009-03-18 11:35:00,20.97,20.98,20.88,20.89,111000.0,11.8104,11.8161,11.7598,11.7654,111000.0
2009-03-18 11:40:00,20.89,20.96,20.88,20.96,108900.0,11.7654,11.8048,11.7598,11.8048,108900.0
2009-03-18 11:45:00,20.96,20.98,20.89,20.91,101300.0,11.8048,11.8161,11.7654,11.7767,101300.0
2009-03-18 11:50:00,20.91,20.94,20.88,20.92,108500.0,11.7767,11.7935,11.7598,11.7823,108500.0
2009-03-18 11:55:00,20.92,20.94,20.92,20.94,55100.0,11.7823,11.7935,11.7823,11.7935,55100.0
2009-03-18 12:00:00,20.94,20.99,20.94,20.99,175800.0,11.7935,11.8217,11.7935,11.8217,175800.0
2009-03-18 12:05:00,20.98,21.01,20.97,20.99,152000.0,11.8161,11.833,11.8104,11.8217,152000.0
2009-03-18 12:10:00,20.99,21.01,20.97,20.99,81400.0,11.8217,11.833,11.8104,11.8217,81400.0
2009-03-18 12:15:00,20.99,21.05,20.98,21.03,98900.0,11.8217,11.8555,11.8161,11.8442,98900.0
2009-03-18 12:20:00,21.03,21.03,20.95,20.97,179500.0,11.8442,11.8442,11.7992,11.8104,179500.0
2009-03-18 12:25:00,20.97,21.02,20.96,21.0,67100.0,11.8104,11.8386,11.8048,11.8273,67100.0
2009-03-18 12:30:00,21.01,21.02,20.95,20.96,70700.0,11.833,11.8386,11.7992,11.8048,70700.0
2009-03-18 12:35:00,20.96,20.99,20.95,20.96,99800.0,11.8048,11.8217,11.7992,11.8048,99800.0
2009-03-18 12:40:00,20.96,21.03,20.95,21.03,51600.0,11.8048,11.8442,11.7992,11.8442,51600.0
2009-03-18 12:45:00,21.02,21.04,20.99,21.02,72300.0,11.8386,11.8499,11.8217,11.8386,72300.0
2009-03-18 12:50:00,21.01,21.03,20.96,21.03,69100.0,11.833,11.8442,11.8048,11.8442,69100.0
2009-03-18 12:55:00,21.03,21.13,21.02,21.07,119400.0,11.8442,11.9006,11.8386,11.8668,119400.0
2009-03-18 13:00:00,21.08,21.09,21.04,21.06,85600.0,11.8724,11.878,11.8499,11.8611,85600.0
2009-03-18 13:05:00,21.06,21.08,21.04,21.08,79000.0,11.8611,11.8724,11.8499,11.8724,79000.0
2009-03-18 13:10:00,21.08,21.08,21.03,21.08,63800.0,11.8724,11.8724,11.8442,11.8724,63800.0
2009-03-18 13:15:00,21.08,21.08,21.0,21.02,66900.0,11.8724,11.8724,11.8273,11.8386,66900.0
2009-03-18 13:20:00,21.02,21.06,21.01,21.03,100900.0,11.8386,11.8611,11.833,11.8442,100900.0
2009-03-18 13:25:00,21.03,21.06,21.02,21.03,46500.0,11.8442,11.8611,11.8386,11.8442,46500.0
2009-03-18 13:30:00,21.03,21.06,21.02,21.05,68500.0,11.8442,11.8611,11.8386,11.8555,68500.0
2009-03-18 13:35:00,21.05,21.07,21.02,21.04,101500.0,11.8555,11.8668,11.8386,11.8499,101500.0
2009-03-18 13:40:00,21.04,21.11,21.03,21.11,141500.0,11.8499,11.8893,11.8442,11.8893,141500.0
2009-03-18 13:45:00,21.11,21.13,21.07,21.1,97900.0,11.8893,11.9006,11.8668,11.8837,97900.0
2009-03-18 13:50:00,21.1,21.15,21.07,21.08,100500.0,11.8837,11.9118,11.8668,11.8724,100500.0
2009-03-18 13:55:00,21.07,21.1,21.0,21.0,194100.0,11.8668,11.8837,11.8273,11.8273,194100.0
2009-03-18 14:00:00,21.0,21.01,21.0,21.01,60800.0,11.8273,11.833,11.8273,11.833,60800.0
2009-03-18 14:05:00,21.0,21.03,21.0,21.01,70700.0,11.8273,11.8442,11.8273,11.833,70700.0
2009-03-18 14:10:00,21.01,21.07,21.0,21.04,69900.0,11.833,11.8668,11.8273,11.8499,69900.0
2009-03-18 14:15:00,21.04,21.38,21.02,21.3,423300.0,11.8499,12.0414,11.8386,11.9963,423300.0
2009-03-18 14:20:00,21.31,21.64,21.28,21.6,546200.0,12.0019,12.1878,11.985,12.1653,546200.0
2009-03-18 14:25:00,21.59,21.64,21.38,21.38,323400.0,12.1596,12.1878,12.0414,12.0414,323400.0
2009-03-18 14:30:00,21.39,21.5,21.28,21.28,294700.0,12.047,12.1089,11.985,11.985,294700.0
2009-03-18 14:35:00,21.29,21.44,21.27,21.41,237700.0,11.9907,12.0752,11.9794,12.0583,237700.0
2009-03-18 14:40:00,21.41,21.53,21.35,21.44,251600.0,12.0583,12.1258,12.0245,12.0752,251600.0
2009-03-18 14:45:00,21.45,21.55,21.34,21.54,203400.0,12.0808,12.1371,12.0188,12.1315,203400.0
2009-03-18 14:50:00,21.53,21.55,21.38,21.45,321600.0,12.1258,12.1371,12.0414,12.0808,321600.0
2009-03-18 14:55:00,21.46,21.52,21.41,21.42,131200.0,12.0864,12.1202,12.0583,12.0639,131200.0
2009-03-18 15:00:00,21.43,21.43,21.36,21.39,187700.0,12.0695,12.0695,12.0301,12.047,187700.0
2009-03-18 15:05:00,21.39,21.42,21.3,21.36,185400.0,12.047,12.0639,11.9963,12.0301,185400.0
2009-03-18 15:10:00,21.36,21.38,21.28,21.31,195500.0,12.0301,12.0414,11.985,12.0019,195500.0
2009-03-18 15:15:00,21.31,21.36,21.19,21.21,350200.0,12.0019,12.0301,11.9344,11.9456,350200.0
2009-03-18 15:20:00,21.22,21.22,21.0,21.02,306300.0,11.9512,11.9512,11.8273,11.8386,306300.0
2009-03-18 15:25:00,21.02,21.19,21.02,21.17,312900.0,11.8386,11.9344,11.8386,11.9231,312900.0
2009-03-18 15:30:00,21.18,21.22,21.03,21.16,433400.0,11.9287,11.9512,11.8442,11.9175,433400.0
2009-03-18 15:35:00,21.16,21.18,21.04,21.1,250800.0,11.9175,11.9287,11.8499,11.8837,250800.0
2009-03-18 15:40:00,21.1,21.21,21.1,21.19,337900.0,11.8837,11.9456,11.8837,11.9344,337900.0
2009-03-18 15:45:00,21.2,21.2,21.06,21.09,377900.0,11.94,11.94,11.8611,11.878,377900.0
2009-03-18 15:50:00,21.09,21.19,21.08,21.11,462000.0,11.878,11.9344,11.8724,11.8893,462000.0
2009-03-18 15:55:00,21.12,21.18,21.09,21.16,691800.0,11.8949,11.9287,11.878,11.9175,691800.0
2009-03-19 09:30:00,21.41,21.41,21.0,21.07,280800.0,12.0583,12.0583,11.8273,11.8668,280800.0
2009-03-19 09:35:00,21.07,21.17,21.02,21.03,298900.0,11.8668,11.9231,11.8386,11.8442,298900.0
2009-03-19 09:40:00,21.03,21.07,21.0,21.03,177500.0,11.8442,11.8668,11.8273,11.8442,177500.0
2009-03-19 09:45:00,21.03,21.15,21.02,21.13,176000.0,11.8442,11.9118,11.8386,11.9006,176000.0
2009-03-19 09:50:00,21.13,21.14,21.0,21.0,424600.0,11.9006,11.9062,11.8273,11.8273,424600.0
2009-03-19 09:55:00,21.0,21.08,20.95,20.95,350700.0,11.8273,11.8724,11.7992,11.7992,350700.0
2009-03-19 10:00:00,20.94,21.0,20.88,20.97,209100.0,11.7935,11.8273,11.7598,11.8104,209100.0
2009-03-19 10:05:00,20.96,21.0,20.94,20.99,139000.0,11.8048,11.8273,11.7935,11.8217,139000.0
2009-03-19 10:10:00,20.99,21.0,20.93,20.94,202000.0,11.8217,11.8273,11.7879,11.7935,202000.0
2009-03-19 10:15:00,20.93,20.99,20.93,20.98,197700.0,11.7879,11.8217,11.7879,11.8161,197700.0
2009-03-19 10:20:00,20.98,21.0,20.92,20.92,126300.0,11.8161,11.8273,11.7823,11.7823,126300.0
2009-03-19 10:25:00,20.92,20.92,20.87,20.89,101700.0,11.7823,11.7823,11.7541,11.7654,101700.0
2009-03-19 10:30:00,20.89,20.96,20.88,20.95,103500.0,11.7654,11.8048,11.7598,11.7992,103500.0
2009-03-19 10:35:00,20.94,20.97,20.89,20.91,119700.0,11.7935,11.8104,11.7654,11.7767,119700.0
2009-03-19 10:40:00,20.91,20.96,20.91,20.94,93500.0,11.7767,11.8048,11.7767,11.7935,93500.0
2009-03-19 10:45:00,20.94,20.96,20.94,20.94,114900.0,11.7935,11.8048,11.7935,11.7935,114900.0
2009-03-19 10:50:00,20.95,20.95,20.83,20.85,187000.0,11.7992,11.7992,11.7316,11.7429,187000.0
2009-03-19 10:55:00,20.85,20.86,20.82,20.83,118800.0,11.7429,11.7485,11.726,11.7316,118800.0
2009-03-19 11:00:00,20.84,20.88,20.83,20.85,133300.0,11.7372,11.7598,11.7316,11.7429,133300.0
2009-03-19 11:05:00,20.85,20.86,20.83,20.83,76100.0,11.7429,11.7485,11.7316,11.7316,76100.0
2009-03-19 11:10:00,20.83,20.85,20.8,20.84,105100.0,11.7316,11.7429,11.7147,11.7372,105100.0
2009-03-19 11:15:00,20.84,20.85,20.81,20.82,70600.0,11.7372,11.7429,11.7203,11.726,70600.0
2009-03-19 11:20:00,20.82,20.85,20.81,20.83,72600.0,11.726,11.7429,11.7203,11.7316,72600.0
2009-03-19 11:25:00,20.84,20.84,20.78,20.78,96300.0,11.7372,11.7372,11.7034,11.7034,96300.0
2009-03-19 11:30:00,20.77,20.84,20.75,20.83,108800.0,11.6978,11.7372,11.6865,11.7316,108800.0
2009-03-19 11:35:00,20.82,20.84,20.8,20.81,62000.0,11.726,11.7372,11.7147,11.7203,62000.0
2009-03-19 11:40:00,20.81,20.81,20.72,20.74,146400.0,11.7203,11.7203,11.6696,11.6809,146400.0
2009-03-19 11:45:00,20.73,20.74,20.67,20.68,214800.0,11.6753,11.6809,11.6415,11.6471,214800.0
2009-03-19 11:50:00,20.69,20.69,20.62,20.64,159000.0,11.6527,11.6527,11.6133,11.6246,159000.0
2009-03-19 11:55:00,20.64,20.69,20.61,20.69,186900.0,11.6246,11.6527,11.6077,11.6527,186900.0
2009-03-19 12:00:00,20.69,20.73,20.69,20.7,142100.0,11.6527,11.6753,11.6527,11.6584,142100.0
2009-03-19 12:05:00,20.69,20.69,20.64,20.65,133300.0,11.6527,11.6527,11.6246,11.6302,133300.0
2009-03-19 12:10:00,20.65,20.68,20.63,20.63,62400.0,11.6302,11.6471,11.619,11.619,62400.0
2009-03-19 12:15:00,20.63,20.64,20.59,20.6,118500.0,11.619,11.6246,11.5964,11.6021,118500.0
2009-03-19 12:20:00,20.6,20.65,20.57,20.64,175700.0,11.6021,11.6302,11.5852,11.6246,175700.0
2009-03-19 12:25:00,20.64,20.66,20.61,20.66,86300.0,11.6246,11.6359,11.6077,11.6359,86300.0
2009-03-19 12:30:00,20.67,20.73,20.66,20.72,49900.0,11.6415,11.6753,11.6359,11.6696,49900.0
2009-03-19 12:35:00,20.72,20.74,20.66,20.71,69700.0,11.6696,11.6809,11.6359,11.664,69700.0
2009-03-19 12:40:00,20.69,20.7,20.65,20.69,60400.0,11.6527,11.6584,11.6302,11.6527,60400.0
2009-03-19 12:45:00,20.69,20.74,20.69,20.71,87900.0,11.6527,11.6809,11.6527,11.664,87900.0
2009-03-19 12:50:00,20.71,20.71,20.64,20.64,41500.0,11.664,11.664,11.6246,11.6246,41500.0
2009-03-19 12:55:00,20.64,20.67,20.55,20.55,149000.0,11.6246,11.6415,11.5739,11.5739,149000.0
2009-03-19 13:00:00,20.55,20.57,20.51,20.54,117800.0,11.5739,11.5852,11.5514,11.5683,117800.0
2009-03-19 13:05:00,20.54,20.57,20.54,20.56,102400.0,11.5683,11.5852,11.5683,11.5795,102400.0
2009-03-19 13:10:00,20.56,20.63,20.55,20.61,86800.0,11.5795,11.619,11.5739,11.6077,86800.0
2009-03-19 13:15:00,20.61,20.67,20.61,20.67,79000.0,11.6077,11.6415,11.6077,11.6415,79000.0
2009-03-19 13:20:00,20.66,20.74,20.66,20.73,95500.0,11.6359,11.6809,11.6359,11.6753,95500.0
2009-03-19 13:25:00,20.74,21.0,20.71,20.71,111000.0,11.6809,11.8273,11.664,11.664,111000.0
2009-03-19 13:30:00,20.72,20.73,20.67,20.67,92400.0,11.6696,11.6753,11.6415,11.6415,92400.0
2009-03-19 13:35:00,20.68,20.68,20.61,20.67,113600.0,11.6471,11.6471,11.6077,11.6415,113600.0
2009-03-19 13:40:00,20.67,20.68,20.65,20.66,81100.0,11.6415,11.6471,11.6302,11.6359,81100.0
2009-03-19 13:45:00,20.66,20.75,20.65,20.75,235900.0,11.6359,11.6865,11.6302,11.6865,235900.0
2009-03-19 13:50:00,20.75,20.78,20.73,20.76,107300.0,11.6865,11.7034,11.6753,11.6922,107300.0
2009-03-19 13:55:00,20.76,20.77,20.74,20.75,100500.0,11.6922,11.6978,11.6809,11.6865,100500.0
2009-03-19 14:00:00,20.75,20.81,20.74,20.81,213400.0,11.6865,11.7203,11.6809,11.7203,213400.0
2009-03-19 14:05:00,20.81,20.82,20.73,20.75,333800.0,11.7203,11.726,11.6753,11.6865,333800.0
2009-03-19 14:10:00,20.76,20.76,20.74,20.75,84200.0,11.6922,11.6922,11.6809,11.6865,84200.0
2009-03-19 14:15:00,20.75,20.75,20.68,20.68,74800.0,11.6865,11.6865,11.6471,11.6471,74800.0
2009-03-19 14:20:00,20.69,20.7,20.68,20.68,92900.0,11.6527,11.6584,11.6471,11.6471,92900.0
2009-03-19 14:25:00,20.68,20.7,20.68,20.69,63900.0,11.6471,11.6584,11.6471,11.6527,63900.0
2009-03-19 14:30:00,20.7,20.73,20.68,20.73,74500.0,11.6584,11.6753,11.6471,11.6753,74500.0
2009-03-19 14:35:00,20.72,20.74,20.65,20.67,130800.0,11.6696,11.6809,11.6302,11.6415,130800.0
2009-03-19 14:40:00,20.68,20.71,20.66,20.69,92500.0,11.6471,11.664,11.6359,11.6527,92500.0
2009-03-19 14:45:00,20.69,20.72,20.68,20.72,88200.0,11.6527,11.6696,11.6471,11.6696,88200.0
2009-03-19 14:50:00,20.71,20.72,20.65,20.66,131400.0,11.664,11.6696,11.6302,11.6359,131400.0
2009-03-19 14:55:00,20.67,20.7,20.66,20.69,86700.0,11.6415,11.6584,11.6359,11.6527,86700.0
2009-03-19 15:00:00,20.69,20.73,20.67,20.7,149400.0,11.6527,11.6753,11.6415,11.6584,149400.0
2009-03-19 15:05:00,20.7,20.75,20.69,20.73,128400.0,11.6584,11.6865,11.6527,11.6753,128400.0
2009-03-19 15:10:00,20.74,20.75,20.64,20.65,132900.0,11.6809,11.6865,11.6246,11.6302,132900.0
2009-03-19 15:15:00,20.65,20.66,20.63,20.64,157200.0,11.6302,11.6359,11.619,11.6246,157200.0
2009-03-19 15:20:00,20.64,20.71,20.63,20.69,171500.0,11.6246,11.664,11.619,11.6527,171500.0
2009-03-19 15:25:00,20.68,20.73,20.66,20.73,135100.0,11.6471,11.6753,11.6359,11.6753,135100.0
2009-03-19 15:30:00,20.73,20.84,20.73,20.82,157900.0,11.6753,11.7372,11.6753,11.726,157900.0
2009-03-19 15:35:00,20.82,20.82,20.74,20.74,149900.0,11.726,11.726,11.6809,11.6809,149900.0
2009-03-19 15:40:00,20.75,20.78,20.68,20.78,300500.0,11.6865,11.7034,11.6471,11.7034,300500.0
2009-03-19 15:45:00,20.77,20.82,20.77,20.8,216700.0,11.6978,11.726,11.6978,11.7147,216700.0
2009-03-19 15:50:00,20.8,20.8,20.75,20.79,306500.0,11.7147,11.7147,11.6865,11.7091,306500.0
2009-03-19 15:55:00,20.79,20.83,20.74,20.81,600800.0,11.7091,11.7316,11.6809,11.7203,600800.0
2009-03-20 09:30:00,20.84,20.97,20.6,20.85,3964000.0,11.7372,11.8104,11.6021,11.7429,3964000.0
2009-03-20 09:35:00,20.84,20.93,20.74,20.81,267400.0,11.7372,11.7879,11.6809,11.7203,267400.0
2009-03-20 09:40:00,20.8,20.85,20.76,20.76,188400.0,11.7147,11.7429,11.6922,11.6922,188400.0
2009-03-20 09:45:00,20.76,20.8,20.72,20.74,300600.0,11.6922,11.7147,11.6696,11.6809,300600.0
2009-03-20 09:50:00,20.74,20.87,20.74,20.81,148000.0,11.6809,11.7541,11.6809,11.7203,148000.0
2009-03-20 09:55:00,20.81,20.83,20.7,20.75,174100.0,11.7203,11.7316,11.6584,11.6865,174100.0
2009-03-20 10:00:00,20.75,20.75,20.68,20.7,173500.0,11.6865,11.6865,11.6471,11.6584,173500.0
2009-03-20 10:05:00,20.7,20.7,20.61,20.7,127300.0,11.6584,11.6584,11.6077,11.6584,127300.0
2009-03-20 10:10:00,20.7,20.7,20.66,20.7,78400.0,11.6584,11.6584,11.6359,11.6584,78400.0
2009-03-20 10:15:00,20.69,20.7,20.64,20.65,84200.0,11.6527,11.6584,11.6246,11.6302,84200.0
2009-03-20 10:20:00,20.64,20.7,20.62,20.7,78500.0,11.6246,11.6584,11.6133,11.6584,78500.0
2009-03-20 10:25:00,20.7,20.71,20.69,20.7,122600.0,11.6584,11.664,11.6527,11.6584,122600.0
2009-03-20 10:30:00,20.7,20.77,20.7,20.75,62100.0,11.6584,11.6978,11.6584,11.6865,62100.0
2009-03-20 10:35:00,20.75,20.76,20.69,20.76,152700.0,11.6865,11.6922,11.6527,11.6922,152700.0
2009-03-20 10:40:00,20.77,20.79,20.73,20.77,115900.0,11.6978,11.7091,11.6753,11.6978,115900.0
2009-03-20 10:45:00,20.76,20.77,20.69,20.74,78900.0,11.6922,11.6978,11.6527,11.6809,78900.0
2009-03-20 10:50:00,20.73,20.76,20.71,20.76,108100.0,11.6753,11.6922,11.664,11.6922,108100.0
2009-03-20 10:55:00,20.75,20.78,20.74,20.76,58600.0,11.6865,11.7034,11.6809,11.6922,58600.0
2009-03-20 11:00:00,20.76,20.76,20.7,20.71,67100.0,11.6922,11.6922,11.6584,11.664,67100.0
2009-03-20 11:05:00,20.7,20.71,20.63,20.69,92800.0,11.6584,11.664,11.619,11.6527,92800.0
2009-03-20 11:10:00,20.68,20.69,20.64,20.66,79700.0,11.6471,11.6527,11.6246,11.6359,79700.0
2009-03-20 11:15:00,20.67,20.74,20.65,20.74,92600.0,11.6415,11.6809,11.6302,11.6809,92600.0
2009-03-20 11:20:00,20.74,20.81,20.73,20.79,140900.0,11.6809,11.7203,11.6753,11.7091,140900.0
2009-03-20 11:25:00,20.78,20.8,20.74,20.8,230000.0,11.7034,11.7147,11.6809,11.7147,230000.0
2009-03-20 11:30:00,20.8,20.88,20.8,20.88,168400.0,11.7147,11.7598,11.7147,11.7598,168400.0
2009-03-20 11:35:00,20.87,20.89,20.82,20.89,145900.0,11.7541,11.7654,11.726,11.7654,145900.0
2009-03-20 11:40:00,20.89,20.92,20.86,20.86,159700.0,11.7654,11.7823,11.7485,11.7485,159700.0
2009-03-20 11:45:00,20.86,20.87,20.83,20.85,94300.0,11.7485,11.7541,11.7316,11.7429,94300.0
2009-03-20 11:50:00,20.85,20.89,20.82,20.88,195400.0,11.7429,11.7654,11.726,11.7598,195400.0
2009-03-20 11:55:00,20.88,20.88,20.84,20.85,145700.0,11.7598,11.7598,11.7372,11.7429,145700.0
2009-03-20 12:00:00,20.85,20.85,20.74,20.75,119600.0,11.7429,11.7429,11.6809,11.6865,119600.0
2009-03-20 12:05:00,20.75,20.75,20.68,20.68,255500.0,11.6865,11.6865,11.6471,11.6471,255500.0
2009-03-20 12:10:00,20.68,20.82,20.68,20.81,82800.0,11.6471,11.726,11.6471,11.7203,82800.0
2009-03-20 12:15:00,20.81,20.83,20.79,20.83,77600.0,11.7203,11.7316,11.7091,11.7316,77600.0
2009-03-20 12:20:00,20.83,20.84,20.79,20.82,101900.0,11.7316,11.7372,11.7091,11.726,101900.0
2009-03-20 12:25:00,20.82,20.82,20.78,20.8,87500.0,11.726,11.726,11.7034,11.7147,87500.0
2009-03-20 12:30:00,20.8,20.8,20.75,20.76,62000.0,11.7147,11.7147,11.6865,11.6922,62000.0
2009-03-20 12:35:00,20.76,20.78,20.71,20.72,84600.0,11.6922,11.7034,11.664,11.6696,84600.0
2009-03-20 12:40:00,20.72,20.73,20.67,20.69,76200.0,11.6696,11.6753,11.6415,11.6527,76200.0
2009-03-20 12:45:00,20.7,20.71,20.67,20.67,54100.0,11.6584,11.664,11.6415,11.6415,54100.0
2009-03-20 12:50:00,20.67,20.68,20.59,20.6,92200.0,11.6415,11.6471,11.5964,11.6021,92200.0
2009-03-20 12:55:00,20.6,20.6,20.54,20.6,127600.0,11.6021,11.6021,11.5683,11.6021,127600.0
2009-03-20 13:00:00,20.59,20.65,20.59,20.65,46200.0,11.5964,11.6302,11.5964,11.6302,46200.0
2009-03-20 13:05:00,20.64,20.65,20.62,20.62,111200.0,11.6246,11.6302,11.6133,11.6133,111200.0
2009-03-20 13:10:00,20.62,20.64,20.59,20.64,234900.0,11.6133,11.6246,11.5964,11.6246,234900.0
2009-03-20 13:15:00,20.64,20.64,20.55,20.55,70600.0,11.6246,11.6246,11.5739,11.5739,70600.0
2009-03-20 13:20:00,20.55,20.56,20.47,20.49,154800.0,11.5739,11.5795,11.5288,11.5401,154800.0
2009-03-20 13:25:00,20.5,20.51,20.5,20.5,36700.0,11.5457,11.5514,11.5457,11.5457,36700.0
2009-03-20 13:30:00,20.5,20.52,20.5,20.52,90300.0,11.5457,11.557,11.5457,11.557,90300.0
2009-03-20 13:35:00,20.51,20.52,20.43,20.43,268300.0,11.5514,11.557,11.5063,11.5063,268300.0
2009-03-20 13:40:00,20.44,20.47,20.42,20.43,172800.0,11.5119,11.5288,11.5007,11.5063,172800.0
2009-03-20 13:45:00,20.43,20.43,20.37,20.37,258700.0,11.5063,11.5063,11.4725,11.4725,258700.0
2009-03-20 13:50:00,20.38,20.39,20.29,20.29,260300.0,11.4782,11.4838,11.4275,11.4275,260300.0
2009-03-20 13:55:00,20.3,20.35,20.27,20.35,216100.0,11.4331,11.4613,11.4162,11.4613,216100.0
2009-03-20 14:00:00,20.35,20.39,20.34,20.35,172900.0,11.4613,11.4838,11.4556,11.4613,172900.0
2009-03-20 14:05:00,20.35,20.36,20.29,20.36,142200.0,11.4613,11.4669,11.4275,11.4669,142200.0
2009-03-20 14:10:00,20.35,20.39,20.35,20.39,62500.0,11.4613,11.4838,11.4613,11.4838,62500.0
2009-03-20 14:15:00,20.39,20.48,20.39,20.48,201200.0,11.4838,11.5345,11.4838,11.5345,201200.0
2009-03-20 14:20:00,20.47,20.52,20.47,20.48,129700.0,11.5288,11.557,11.5288,11.5345,129700.0
2009-03-20 14:25:00,20.48,20.53,20.45,20.52,197900.0,11.5345,11.5626,11.5176,11.557,197900.0
2009-03-20 14:30:00,20.53,20.53,20.44,20.45,119600.0,11.5626,11.5626,11.5119,11.5176,119600.0
2009-03-20 14:35:00,20.44,20.44,20.4,20.41,156800.0,11.5119,11.5119,11.4894,11.495,156800.0
2009-03-20 14:40:00,20.41,20.42,20.34,20.4,145700.0,11.495,11.5007,11.4556,11.4894,145700.0
2009-03-20 14:45:00,20.4,20.42,20.38,20.42,94800.0,11.4894,11.5007,11.4782,11.5007,94800.0
2009-03-20 14:50:00,20.41,20.46,20.39,20.46,93400.0,11.495,11.5232,11.4838,11.5232,93400.0
2009-03-20 14:55:00,20.45,20.54,20.4,20.51,129000.0,11.5176,11.5683,11.4894,11.5514,129000.0
2009-03-20 15:00:00,20.52,20.6,20.51,20.55,153400.0,11.557,11.6021,11.5514,11.5739,153400.0
2009-03-20 15:05:00,20.55,20.59,20.54,20.58,68800.0,11.5739,11.5964,11.5683,11.5908,68800.0
2009-03-20 15:10:00,20.57,20.61,20.49,20.51,229300.0,11.5852,11.6077,11.5401,11.5514,229300.0
2009-03-20 15:15:00,20.5,20.57,20.5,20.56,160600.0,11.5457,11.5852,11.5457,11.5795,160600.0
2009-03-20 15:20:00,20.54,20.64,20.52,20.63,143200.0,11.5683,11.6246,11.557,11.619,143200.0
2009-03-20 15:25:00,20.64,20.64,20.6,20.6,85200.0,11.6246,11.6246,11.6021,11.6021,85200.0
2009-03-20 15:30:00,20.61,20.64,20.56,20.6,179100.0,11.6077,11.6246,11.5795,11.6021,179100.0
2009-03-20 15:35:00,20.6,20.61,20.55,20.56,141800.0,11.6021,11.6077,11.5739,11.5795,141800.0
2009-03-20 15:40:00,20.55,20.57,20.51,20.55,279400.0,11.5739,11.5852,11.5514,11.5739,279400.0
2009-03-20 15:45:00,20.55,20.56,20.47,20.47,185800.0,11.5739,11.5795,11.5288,11.5288,185800.0
2009-03-20 15:50:00,20.48,20.52,20.47,20.51,295100.0,11.5345,11.557,11.5288,11.5514,295100.0
2009-03-20 15:55:00,20.51,20.54,20.5,20.51,809000.0,11.5514,11.5683,11.5457,11.5514,809000.0
2009-03-23 09:30:00,20.8,20.8,20.64,20.69,275400.0,11.7147,11.7147,11.6246,11.6527,275400.0
2009-03-23 09:35:00,20.69,20.71,20.57,20.69,228600.0,11.6527,11.664,11.5852,11.6527,228600.0
2009-03-23 09:40:00,20.69,20.71,20.63,20.64,207000.0,11.6527,11.664,11.619,11.6246,207000.0
2009-03-23 09:45:00,20.64,20.7,20.62,20.68,238000.0,11.6246,11.6584,11.6133,11.6471,238000.0
2009-03-23 09:50:00,20.65,20.69,20.61,20.67,242600.0,11.6302,11.6527,11.6077,11.6415,242600.0
2009-03-23 09:55:00,20.67,20.71,20.64,20.65,212700.0,11.6415,11.664,11.6246,11.6302,212700.0
2009-03-23 10:00:00,20.65,20.76,20.65,20.7,345000.0,11.6302,11.6922,11.6302,11.6584,345000.0
2009-03-23 10:05:00,20.7,20.79,20.68,20.77,202800.0,11.6584,11.7091,11.6471,11.6978,202800.0
2009-03-23 10:10:00,20.78,20.78,20.73,20.75,159600.0,11.7034,11.7034,11.6753,11.6865,159600.0
2009-03-23 10:15:00,20.75,20.88,20.75,20.84,138400.0,11.6865,11.7598,11.6865,11.7372,138400.0
2009-03-23 10:20:00,20.84,20.86,20.77,20.78,104900.0,11.7372,11.7485,11.6978,11.7034,104900.0
2009-03-23 10:25:00,20.78,20.81,20.76,20.76,159200.0,11.7034,11.7203,11.6922,11.6922,159200.0
2009-03-23 10:30:00,20.76,20.77,20.73,20.74,130000.0,11.6922,11.6978,11.6753,11.6809,130000.0
2009-03-23 10:35:00,20.74,20.76,20.71,20.72,146900.0,11.6809,11.6922,11.664,11.6696,146900.0
2009-03-23 10:40:00,20.71,20.79,20.71,20.76,236200.0,11.664,11.7091,11.664,11.6922,236200.0
2009-03-23 10:45:00,20.76,20.78,20.73,20.74,347100.0,11.6922,11.7034,11.6753,11.6809,347100.0
2009-03-23 10:50:00,20.75,20.78,20.74,20.75,77100.0,11.6865,11.7034,11.6809,11.6865,77100.0
2009-03-23 10:55:00,20.75,20.85,20.74,20.83,88600.0,11.6865,11.7429,11.6809,11.7316,88600.0
2009-03-23 11:00:00,20.83,20.85,20.79,20.8,198000.0,11.7316,11.7429,11.7091,11.7147,198000.0
2009-03-23 11:05:00,20.8,20.88,20.8,20.85,92400.0,11.7147,11.7598,11.7147,11.7429,92400.0
2009-03-23 11:10:00,20.85,20.87,20.83,20.86,56400.0,11.7429,11.7541,11.7316,11.7485,56400.0
2009-03-23 11:15:00,20.86,20.88,20.79,20.79,326600.0,11.7485,11.7598,11.7091,11.7091,326600.0
2009-03-23 11:20:00,20.8,20.81,20.78,20.8,129100.0,11.7147,11.7203,11.7034,11.7147,129100.0
2009-03-23 11:25:00,20.8,20.82,20.77,20.77,116300.0,11.7147,11.726,11.6978,11.6978,116300.0
2009-03-23 11:30:00,20.77,20.85,20.75,20.85,229500.0,11.6978,11.7429,11.6865,11.7429,229500.0
2009-03-23 11:35:00,20.85,20.87,20.82,20.84,102200.0,11.7429,11.7541,11.726,11.7372,102200.0
2009-03-23 11:40:00,20.83,20.88,20.83,20.84,172400.0,11.7316,11.7598,11.7316,11.7372,172400.0
2009-03-23 11:45:00,20.84,20.85,20.81,20.83,63800.0,11.7372,11.7429,11.7203,11.7316,63800.0
2009-03-23 11:50:00,20.83,20.86,20.83,20.85,146800.0,11.7316,11.7485,11.7316,11.7429,146800.0
2009-03-23 11:55:00,20.85,20.89,20.82,20.88,149800.0,11.7429,11.7654,11.726,11.7598,149800.0
2009-03-23 12:00:00,20.88,20.89,20.85,20.87,157000.0,11.7598,11.7654,11.7429,11.7541,157000.0
2009-03-23 12:05:00,20.86,20.97,20.86,20.97,146600.0,11.7485,11.8104,11.7485,11.8104,146600.0
2009-03-23 12:10:00,20.97,20.99,20.9,20.92,155300.0,11.8104,11.8217,11.771,11.7823,155300.0
2009-03-23 12:15:00,20.92,20.96,20.92,20.95,50900.0,11.7823,11.8048,11.7823,11.7992,50900.0
2009-03-23 12:20:00,20.95,20.96,20.92,20.96,54800.0,11.7992,11.8048,11.7823,11.8048,54800.0
2009-03-23 12:25:00,20.95,20.97,20.92,20.96,62100.0,11.7992,11.8104,11.7823,11.8048,62100.0
2009-03-23 12:30:00,20.97,21.0,20.96,20.96,67100.0,11.8104,11.8273,11.8048,11.8048,67100.0
2009-03-23 12:35:00,20.97,20.97,20.91,20.91,44900.0,11.8104,11.8104,11.7767,11.7767,44900.0
2009-03-23 12:40:00,20.92,20.95,20.89,20.89,59900.0,11.7823,11.7992,11.7654,11.7654,59900.0
2009-03-23 12:45:00,20.9,20.92,20.88,20.92,67400.0,11.771,11.7823,11.7598,11.7823,67400.0
2009-03-23 12:50:00,20.92,20.95,20.91,20.93,59700.0,11.7823,11.7992,11.7767,11.7879,59700.0
2009-03-23 12:55:00,20.94,20.94,20.87,20.87,52000.0,11.7935,11.7935,11.7541,11.7541,52000.0
2009-03-23 13:00:00,20.87,20.88,20.83,20.84,84800.0,11.7541,11.7598,11.7316,11.7372,84800.0
2009-03-23 13:05:00,20.84,20.87,20.84,20.87,35900.0,11.7372,11.7541,11.7372,11.7541,35900.0
2009-03-23 13:10:00,20.87,20.95,20.86,20.92,132800.0,11.7541,11.7992,11.7485,11.7823,132800.0
2009-03-23 13:15:00,20.92,20.97,20.89,20.89,64400.0,11.7823,11.8104,11.7654,11.7654,64400.0
2009-03-23 13:20:00,20.89,20.9,20.85,20.88,58100.0,11.7654,11.771,11.7429,11.7598,58100.0
2009-03-23 13:25:00,20.88,20.89,20.76,20.76,103100.0,11.7598,11.7654,11.6922,11.6922,103100.0
2009-03-23 13:30:00,20.77,20.79,20.74,20.76,144000.0,11.6978,11.7091,11.6809,11.6922,144000.0
2009-03-23 13:35:00,20.76,20.79,20.73,20.75,532800.0,11.6922,11.7091,11.6753,11.6865,532800.0
2009-03-23 13:40:00,20.75,20.75,20.71,20.72,62600.0,11.6865,11.6865,11.664,11.6696,62600.0
2009-03-23 13:45:00,20.73,20.82,20.72,20.82,66200.0,11.6753,11.726,11.6696,11.726,66200.0
2009-03-23 13:50:00,20.82,20.83,20.8,20.81,50600.0,11.726,11.7316,11.7147,11.7203,50600.0
2009-03-23 13:55:00,20.82,20.82,20.75,20.78,48200.0,11.726,11.726,11.6865,11.7034,48200.0
2009-03-23 14:00:00,20.78,20.82,20.77,20.82,53700.0,11.7034,11.726,11.6978,11.726,53700.0
2009-03-23 14:05:00,20.82,20.86,20.8,20.85,473300.0,11.726,11.7485,11.7147,11.7429,473300.0
2009-03-23 14:10:00,20.85,20.86,20.82,20.85,326000.0,11.7429,11.7485,11.726,11.7429,326000.0
2009-03-23 14:15:00,20.84,20.86,20.83,20.86,140600.0,11.7372,11.7485,11.7316,11.7485,140600.0
2009-03-23 14:20:00,20.86,20.89,20.86,20.86,61000.0,11.7485,11.7654,11.7485,11.7485,61000.0
2009-03-23 14:25:00,20.86,20.89,20.84,20.87,227300.0,11.7485,11.7654,11.7372,11.7541,227300.0
2009-03-23 14:30:00,20.87,20.88,20.87,20.87,84100.0,11.7541,11.7598,11.7541,11.7541,84100.0
2009-03-23 14:35:00,20.88,20.88,20.84,20.84,107300.0,11.7598,11.7598,11.7372,11.7372,107300.0
2009-03-23 14:40:00,20.85,20.91,20.84,20.91,71100.0,11.7429,11.7767,11.7372,11.7767,71100.0
2009-03-23 14:45:00,20.9,20.99,20.9,20.98,245400.0,11.771,11.8217,11.771,11.8161,245400.0
2009-03-23 14:50:00,20.98,21.09,20.96,21.08,345000.0,11.8161,11.878,11.8048,11.8724,345000.0
2009-03-23 14:55:00,21.08,21.1,21.06,21.08,79400.0,11.8724,11.8837,11.8611,11.8724,79400.0
2009-03-23 15:00:00,21.09,21.09,21.03,21.04,140900.0,11.878,11.878,11.8442,11.8499,140900.0
2009-03-23 15:05:00,21.05,21.06,21.0,21.01,116700.0,11.8555,11.8611,11.8273,11.833,116700.0
2009-03-23 15:10:00,21.01,21.1,21.0,21.1,193600.0,11.833,11.8837,11.8273,11.8837,193600.0
2009-03-23 15:15:00,21.1,21.16,21.04,21.05,489000.0,11.8837,11.9175,11.8499,11.8555,489000.0
2009-03-23 15:20:00,21.06,21.1,21.04,21.05,171400.0,11.8611,11.8837,11.8499,11.8555,171400.0
2009-03-23 15:25:00,21.05,21.07,21.01,21.07,132100.0,11.8555,11.8668,11.833,11.8668,132100.0
2009-03-23 15:30:00,21.06,21.11,21.05,21.06,102100.0,11.8611,11.8893,11.8555,11.8611,102100.0
2009-03-23 15:35:00,21.05,21.1,21.05,21.1,171100.0,11.8555,11.8837,11.8555,11.8837,171100.0
2009-03-23 15:40:00,21.1,21.11,21.07,21.09,361200.0,11.8837,11.8893,11.8668,11.878,361200.0
2009-03-23 15:45:00,21.09,21.16,21.08,21.12,290400.0,11.878,11.9175,11.8724,11.8949,290400.0
2009-03-23 15:50:00,21.12,21.19,21.11,21.17,399100.0,11.8949,11.9344,11.8893,11.9231,399100.0
2009-03-23 15:55:00,21.16,21.23,21.15,21.23,522600.0,11.9175,11.9569,11.9118,11.9569,522600.0
2009-03-24 09:30:00,21.05,21.08,20.95,20.99,493300.0,11.8555,11.8724,11.7992,11.8217,493300.0
2009-03-24 09:35:00,20.99,21.0,20.9,20.9,552300.0,11.8217,11.8273,11.771,11.771,552300.0
2009-03-24 09:40:00,20.9,20.93,20.84,20.88,703000.0,11.771,11.7879,11.7372,11.7598,703000.0
2009-03-24 09:45:00,20.89,20.9,20.81,20.88,300500.0,11.7654,11.771,11.7203,11.7598,300500.0
2009-03-24 09:50:00,20.88,20.91,20.86,20.89,296700.0,11.7598,11.7767,11.7485,11.7654,296700.0
2009-03-24 09:55:00,20.9,20.91,20.88,20.88,486100.0,11.771,11.7767,11.7598,11.7598,486100.0
2009-03-24 10:00:00,20.89,20.94,20.85,20.92,662100.0,11.7654,11.7935,11.7429,11.7823,662100.0
2009-03-24 10:05:00,20.92,20.93,20.82,20.87,220200.0,11.7823,11.7879,11.726,11.7541,220200.0
2009-03-24 10:10:00,20.88,20.93,20.87,20.91,171200.0,11.7598,11.7879,11.7541,11.7767,171200.0
2009-03-24 10:15:00,20.9,20.95,20.87,20.89,198500.0,11.771,11.7992,11.7541,11.7654,198500.0
2009-03-24 10:20:00,20.88,20.92,20.85,20.87,239300.0,11.7598,11.7823,11.7429,11.7541,239300.0
2009-03-24 10:25:00,20.87,20.95,20.87,20.93,311200.0,11.7541,11.7992,11.7541,11.7879,311200.0
2009-03-24 10:30:00,20.92,20.99,20.92,20.98,291600.0,11.7823,11.8217,11.7823,11.8161,291600.0
2009-03-24 10:35:00,20.98,21.05,20.97,21.04,433800.0,11.8161,11.8555,11.8104,11.8499,433800.0
2009-03-24 10:40:00,21.03,21.07,20.98,20.99,365600.0,11.8442,11.8668,11.8161,11.8217,365600.0
2009-03-24 10:45:00,20.98,21.0,20.98,21.0,109500.0,11.8161,11.8273,11.8161,11.8273,109500.0
2009-03-24 10:50:00,20.99,21.02,20.97,20.99,94700.0,11.8217,11.8386,11.8104,11.8217,94700.0
2009-03-24 10:55:00,20.99,21.0,20.99,21.0,83000.0,11.8217,11.8273,11.8217,11.8273,83000.0
2009-03-24 11:00:00,21.0,21.0,20.97,20.98,79000.0,11.8273,11.8273,11.8104,11.8161,79000.0
2009-03-24 11:05:00,20.98,20.98,20.92,20.92,85900.0,11.8161,11.8161,11.7823,11.7823,85900.0
2009-03-24 11:10:00,20.92,20.95,20.89,20.91,217300.0,11.7823,11.7992,11.7654,11.7767,217300.0
2009-03-24 11:15:00,20.91,20.95,20.84,20.88,285600.0,11.7767,11.7992,11.7372,11.7598,285600.0
2009-03-24 11:20:00,20.85,20.9,20.85,20.88,255300.0,11.7429,11.771,11.7429,11.7598,255300.0
2009-03-24 11:25:00,20.88,20.91,20.87,20.89,280300.0,11.7598,11.7767,11.7541,11.7654,280300.0
2009-03-24 11:30:00,20.89,20.99,20.89,20.98,346400.0,11.7654,11.8217,11.7654,11.8161,346400.0
2009-03-24 11:35:00,20.98,20.99,20.9,20.99,147200.0,11.8161,11.8217,11.771,11.8217,147200.0
2009-03-24 11:40:00,20.99,21.0,20.97,20.98,171300.0,11.8217,11.8273,11.8104,11.8161,171300.0
2009-03-24 11:45:00,20.99,21.0,20.98,20.98,176500.0,11.8217,11.8273,11.8161,11.8161,176500.0
2009-03-24 11:50:00,20.99,21.0,20.98,20.98,101200.0,11.8217,11.8273,11.8161,11.8161,101200.0
2009-03-24 11:55:00,20.98,20.99,20.96,20.96,146100.0,11.8161,11.8217,11.8048,11.8048,146100.0
2009-03-24 12:00:00,20.96,20.96,20.95,20.95,109900.0,11.8048,11.8048,11.7992,11.7992,109900.0
2009-03-24 12:05:00,20.95,20.98,20.85,20.95,432300.0,11.7992,11.8161,11.7429,11.7992,432300.0
2009-03-24 12:10:00,20.94,20.97,20.93,20.95,286000.0,11.7935,11.8104,11.7879,11.7992,286000.0
2009-03-24 12:15:00,20.94,21.0,20.94,20.99,128200.0,11.7935,11.8273,11.7935,11.8217,128200.0
2009-03-24 12:20:00,21.0,21.0,20.98,20.99,75100.0,11.8273,11.8273,11.8161,11.8217,75100.0
2009-03-24 12:25:00,20.99,21.03,20.98,21.02,177800.0,11.8217,11.8442,11.8161,11.8386,177800.0
2009-03-24 12:30:00,21.02,21.05,21.0,21.0,167200.0,11.8386,11.8555,11.8273,11.8273,167200.0
2009-03-24 12:35:00,21.0,21.01,20.98,20.99,241900.0,11.8273,11.833,11.8161,11.8217,241900.0
2009-03-24 12:40:00,20.99,21.01,20.99,20.99,124500.0,11.8217,11.833,11.8217,11.8217,124500.0
2009-03-24 12:45:00,21.0,21.02,20.99,21.01,117800.0,11.8273,11.8386,11.8217,11.833,117800.0
2009-03-24 12:50:00,21.02,21.08,21.02,21.07,82800.0,11.8386,11.8724,11.8386,11.8668,82800.0
2009-03-24 12:55:00,21.08,21.1,21.06,21.09,84200.0,11.8724,11.8837,11.8611,11.878,84200.0
2009-03-24 13:00:00,21.08,21.09,21.07,21.07,50200.0,11.8724,11.878,11.8668,11.8668,50200.0
2009-03-24 13:05:00,21.07,21.08,21.04,21.08,68300.0,11.8668,11.8724,11.8499,11.8724,68300.0
2009-03-24 13:10:00,21.08,21.08,21.02,21.05,109200.0,11.8724,11.8724,11.8386,11.8555,109200.0
2009-03-24 13:15:00,21.05,21.08,21.01,21.07,96100.0,11.8555,11.8724,11.833,11.8668,96100.0
2009-03-24 13:20:00,21.07,21.09,21.05,21.05,58800.0,11.8668,11.878,11.8555,11.8555,58800.0
2009-03-24 13:25:00,21.06,21.08,21.04,21.05,86100.0,11.8611,11.8724,11.8499,11.8555,86100.0
2009-03-24 13:30:00,21.05,21.06,21.0,21.0,120700.0,11.8555,11.8611,11.8273,11.8273,120700.0
2009-03-24 13:35:00,21.01,21.02,20.98,20.99,83100.0,11.833,11.8386,11.8161,11.8217,83100.0
2009-03-24 13:40:00,20.99,20.99,20.97,20.97,66900.0,11.8217,11.8217,11.8104,11.8104,66900.0
2009-03-24 13:45:00,20.97,20.99,20.94,20.95,129700.0,11.8104,11.8217,11.7935,11.7992,129700.0
2009-03-24 13:50:00,20.96,20.96,20.94,20.95,258700.0,11.8048,11.8048,11.7935,11.7992,258700.0
2009-03-24 13:55:00,20.96,21.02,20.94,21.01,444900.0,11.8048,11.8386,11.7935,11.833,444900.0
2009-03-24 14:00:00,21.01,21.03,20.97,20.97,83800.0,11.833,11.8442,11.8104,11.8104,83800.0
2009-03-24 14:05:00,20.97,21.0,20.97,20.99,43900.0,11.8104,11.8273,11.8104,11.8217,43900.0
2009-03-24 14:10:00,20.99,20.99,20.98,20.98,36300.0,11.8217,11.8217,11.8161,11.8161,36300.0
2009-03-24 14:15:00,20.98,20.99,20.95,20.97,165200.0,11.8161,11.8217,11.7992,11.8104,165200.0
2009-03-24 14:20:00,20.97,21.01,20.95,21.01,162800.0,11.8104,11.833,11.7992,11.833,162800.0
2009-03-24 14:25:00,21.01,21.02,20.9,20.91,153100.0,11.833,11.8386,11.771,11.7767,153100.0
2009-03-24 14:30:00,20.91,20.95,20.9,20.94,109700.0,11.7767,11.7992,11.771,11.7935,109700.0
2009-03-24 14:35:00,20.94,20.99,20.93,20.97,147800.0,11.7935,11.8217,11.7879,11.8104,147800.0
2009-03-24 14:40:00,20.98,21.0,20.97,21.0,137200.0,11.8161,11.8273,11.8104,11.8273,137200.0
2009-03-24 14:45:00,21.0,21.0,20.99,20.99,100000.0,11.8273,11.8273,11.8217,11.8217,100000.0
2009-03-24 14:50:00,20.99,21.04,20.99,21.0,178100.0,11.8217,11.8499,11.8217,11.8273,178100.0
2009-03-24 14:55:00,21.0,21.0,20.99,21.0,192200.0,11.8273,11.8273,11.8217,11.8273,192200.0
2009-03-24 15:00:00,21.0,21.0,20.99,21.0,88500.0,11.8273,11.8273,11.8217,11.8273,88500.0
2009-03-24 15:05:00,20.99,21.0,20.96,20.99,216600.0,11.8217,11.8273,11.8048,11.8217,216600.0
2009-03-24 15:10:00,20.99,21.0,20.98,20.99,174500.0,11.8217,11.8273,11.8161,11.8217,174500.0
2009-03-24 15:15:00,21.0,21.0,20.97,20.98,287200.0,11.8273,11.8273,11.8104,11.8161,287200.0
2009-03-24 15:20:00,20.98,21.0,20.93,20.96,212600.0,11.8161,11.8273,11.7879,11.8048,212600.0
2009-03-24 15:25:00,20.95,20.96,20.92,20.93,183300.0,11.7992,11.8048,11.7823,11.7879,183300.0
2009-03-24 15:30:00,20.94,20.95,20.88,20.89,360800.0,11.7935,11.7992,11.7598,11.7654,360800.0
2009-03-24 15:35:00,20.88,20.93,20.87,20.89,593000.0,11.7598,11.7879,11.7541,11.7654,593000.0
2009-03-24 15:40:00,20.9,20.9,20.82,20.85,335800.0,11.771,11.771,11.726,11.7429,335800.0
2009-03-24 15:45:00,20.85,20.86,20.82,20.82,747700.0,11.7429,11.7485,11.726,11.726,747700.0
2009-03-24 15:50:00,20.83,20.85,20.79,20.8,549000.0,11.7316,11.7429,11.7091,11.7147,549000.0
2009-03-24 15:55:00,20.8,20.81,20.73,20.81,631800.0,11.7147,11.7203,11.6753,11.7203,631800.0
2009-03-25 09:30:00,21.01,21.02,20.84,20.98,173600.0,11.833,11.8386,11.7372,11.8161,173600.0
2009-03-25 09:35:00,20.99,21.0,20.95,20.99,121800.0,11.8217,11.8273,11.7992,11.8217,121800.0
2009-03-25 09:40:00,21.0,21.0,20.97,21.0,145400.0,11.8273,11.8273,11.8104,11.8273,145400.0
2009-03-25 09:45:00,21.0,21.0,20.98,20.99,263300.0,11.8273,11.8273,11.8161,11.8217,263300.0
2009-03-25 09:50:00,21.0,21.08,21.0,21.07,255900.0,11.8273,11.8724,11.8273,11.8668,255900.0
2009-03-25 09:55:00,21.08,21.1,21.06,21.07,126900.0,11.8724,11.8837,11.8611,11.8668,126900.0
2009-03-25 10:00:00,21.07,21.15,21.07,21.14,216000.0,11.8668,11.9118,11.8668,11.9062,216000.0
2009-03-25 10:05:00,21.14,21.17,21.13,21.15,184900.0,11.9062,11.9231,11.9006,11.9118,184900.0
2009-03-25 10:10:00,21.14,21.16,21.13,21.15,125900.0,11.9062,11.9175,11.9006,11.9118,125900.0
2009-03-25 10:15:00,21.15,21.15,21.11,21.13,159900.0,11.9118,11.9118,11.8893,11.9006,159900.0
2009-03-25 10:20:00,21.12,21.13,21.09,21.1,86000.0,11.8949,11.9006,11.878,11.8837,86000.0
2009-03-25 10:25:00,21.09,21.1,21.04,21.07,145000.0,11.878,11.8837,11.8499,11.8668,145000.0
2009-03-25 10:30:00,21.08,21.11,21.05,21.08,244600.0,11.8724,11.8893,11.8555,11.8724,244600.0
2009-03-25 10:35:00,21.09,21.23,21.08,21.21,196800.0,11.878,11.9569,11.8724,11.9456,196800.0
2009-03-25 10:40:00,21.21,21.22,21.17,21.18,106000.0,11.9456,11.9512,11.9231,11.9287,106000.0
2009-03-25 10:45:00,21.18,21.18,21.12,21.14,127900.0,11.9287,11.9287,11.8949,11.9062,127900.0
2009-03-25 10:50:00,21.15,21.2,21.13,21.2,120200.0,11.9118,11.94,11.9006,11.94,120200.0
2009-03-25 10:55:00,21.19,21.21,21.11,21.15,207300.0,11.9344,11.9456,11.8893,11.9118,207300.0
2009-03-25 11:00:00,21.16,21.17,21.12,21.17,176400.0,11.9175,11.9231,11.8949,11.9231,176400.0
2009-03-25 11:05:00,21.17,21.26,21.14,21.25,145400.0,11.9231,11.9738,11.9062,11.9681,145400.0
2009-03-25 11:10:00,21.25,21.26,21.16,21.17,110800.0,11.9681,11.9738,11.9175,11.9231,110800.0
2009-03-25 11:15:00,21.17,21.18,21.08,21.16,245500.0,11.9231,11.9287,11.8724,11.9175,245500.0
2009-03-25 11:20:00,21.17,21.22,21.14,21.2,149000.0,11.9231,11.9512,11.9062,11.94,149000.0
2009-03-25 11:25:00,21.21,21.23,21.19,21.22,120500.0,11.9456,11.9569,11.9344,11.9512,120500.0
2009-03-25 11:30:00,21.21,21.25,21.2,21.23,88600.0,11.9456,11.9681,11.94,11.9569,88600.0
2009-03-25 11:35:00,21.23,21.24,21.2,21.22,71200.0,11.9569,11.9625,11.94,11.9512,71200.0
2009-03-25 11:40:00,21.23,21.28,21.22,21.28,68200.0,11.9569,11.985,11.9512,11.985,68200.0
2009-03-25 11:45:00,21.28,21.34,21.28,21.34,141000.0,11.985,12.0188,11.985,12.0188,141000.0
2009-03-25 11:50:00,21.34,21.38,21.32,21.38,74900.0,12.0188,12.0414,12.0076,12.0414,74900.0
2009-03-25 11:55:00,21.37,21.39,21.36,21.38,101400.0,12.0357,12.047,12.0301,12.0414,101400.0
2009-03-25 12:00:00,21.38,21.43,21.37,21.42,109800.0,12.0414,12.0695,12.0357,12.0639,109800.0
2009-03-25 12:05:00,21.42,21.45,21.4,21.42,107700.0,12.0639,12.0808,12.0526,12.0639,107700.0
2009-03-25 12:10:00,21.42,21.42,21.23,21.38,45300.0,12.0639,12.0639,11.9569,12.0414,45300.0
2009-03-25 12:15:00,21.37,21.41,21.3,21.31,329600.0,12.0357,12.0583,11.9963,12.0019,329600.0
2009-03-25 12:20:00,21.3,21.31,21.22,21.24,129100.0,11.9963,12.0019,11.9512,11.9625,129100.0
2009-03-25 12:25:00,21.24,21.25,21.2,21.21,223700.0,11.9625,11.9681,11.94,11.9456,223700.0
2009-03-25 12:30:00,21.22,21.28,21.21,21.28,177700.0,11.9512,11.985,11.9456,11.985,177700.0
2009-03-25 12:35:00,21.28,21.3,21.22,21.23,82100.0,11.985,11.9963,11.9512,11.9569,82100.0
2009-03-25 12:40:00,21.23,21.24,21.2,21.21,51300.0,11.9569,11.9625,11.94,11.9456,51300.0
2009-03-25 12:45:00,21.21,21.22,21.17,21.19,58900.0,11.9456,11.9512,11.9231,11.9344,58900.0
2009-03-25 12:50:00,21.18,21.21,21.16,21.2,65500.0,11.9287,11.9456,11.9175,11.94,65500.0
2009-03-25 12:55:00,21.22,21.28,21.19,21.26,76400.0,11.9512,11.985,11.9344,11.9738,76400.0
2009-03-25 13:00:00,21.27,21.31,21.24,21.25,76800.0,11.9794,12.0019,11.9625,11.9681,76800.0
2009-03-25 13:05:00,21.26,21.27,21.22,21.24,57800.0,11.9738,11.9794,11.9512,11.9625,57800.0
2009-03-25 13:10:00,21.24,21.27,21.2,21.23,75100.0,11.9625,11.9794,11.94,11.9569,75100.0
2009-03-25 13:15:00,21.22,21.24,21.19,21.23,69900.0,11.9512,11.9625,11.9344,11.9569,69900.0
2009-03-25 13:20:00,21.22,21.24,21.21,21.24,62500.0,11.9512,11.9625,11.9456,11.9625,62500.0
2009-03-25 13:25:00,21.24,21.26,21.13,21.14,108000.0,11.9625,11.9738,11.9006,11.9062,108000.0
2009-03-25 13:30:00,21.14,21.16,21.13,21.14,54000.0,11.9062,11.9175,11.9006,11.9062,54000.0
2009-03-25 13:35:00,21.14,21.14,21.1,21.1,62400.0,11.9062,11.9062,11.8837,11.8837,62400.0
2009-03-25 13:40:00,21.1,21.12,21.04,21.06,75600.0,11.8837,11.8949,11.8499,11.8611,75600.0
2009-03-25 13:45:00,21.06,21.07,21.03,21.04,76900.0,11.8611,11.8668,11.8442,11.8499,76900.0
2009-03-25 13:50:00,21.04,21.1,21.03,21.07,68900.0,11.8499,11.8837,11.8442,11.8668,68900.0
2009-03-25 13:55:00,21.07,21.09,21.05,21.05,59000.0,11.8668,11.878,11.8555,11.8555,59000.0
2009-03-25 14:00:00,21.05,21.07,20.95,20.98,128800.0,11.8555,11.8668,11.7992,11.8161,128800.0
2009-03-25 14:05:00,20.98,21.01,20.97,20.98,162200.0,11.8161,11.833,11.8104,11.8161,162200.0
2009-03-25 14:10:00,20.98,21.0,20.97,20.99,88800.0,11.8161,11.8273,11.8104,11.8217,88800.0
2009-03-25 14:15:00,20.99,21.01,20.93,20.95,187500.0,11.8217,11.833,11.7879,11.7992,187500.0
2009-03-25 14:20:00,20.95,21.0,20.92,20.95,116300.0,11.7992,11.8273,11.7823,11.7992,116300.0
2009-03-25 14:25:00,20.95,20.97,20.86,20.87,171200.0,11.7992,11.8104,11.7485,11.7541,171200.0
2009-03-25 14:30:00,20.88,20.95,20.82,20.83,111200.0,11.7598,11.7992,11.726,11.7316,111200.0
2009-03-25 14:35:00,20.84,20.88,20.82,20.82,96900.0,11.7372,11.7598,11.726,11.726,96900.0
2009-03-25 14:40:00,20.82,20.86,20.75,20.78,114900.0,11.726,11.7485,11.6865,11.7034,114900.0
2009-03-25 14:45:00,20.78,20.81,20.75,20.79,152800.0,11.7034,11.7203,11.6865,11.7091,152800.0
2009-03-25 14:50:00,20.79,20.79,20.75,20.79,125300.0,11.7091,11.7091,11.6865,11.7091,125300.0
2009-03-25 14:55:00,20.79,20.81,20.75,20.75,121500.0,11.7091,11.7203,11.6865,11.6865,121500.0
2009-03-25 15:00:00,20.75,20.77,20.75,20.75,137700.0,11.6865,11.6978,11.6865,11.6865,137700.0
2009-03-25 15:05:00,20.76,20.83,20.75,20.77,158900.0,11.6922,11.7316,11.6865,11.6978,158900.0
2009-03-25 15:10:00,20.77,20.79,20.75,20.77,114600.0,11.6978,11.7091,11.6865,11.6978,114600.0
2009-03-25 15:15:00,20.76,20.8,20.75,20.8,248300.0,11.6922,11.7147,11.6865,11.7147,248300.0
2009-03-25 15:20:00,20.8,20.85,20.77,20.81,280200.0,11.7147,11.7429,11.6978,11.7203,280200.0
2009-03-25 15:25:00,20.81,20.87,20.81,20.83,149200.0,11.7203,11.7541,11.7203,11.7316,149200.0
2009-03-25 15:30:00,20.84,20.89,20.78,20.81,312900.0,11.7372,11.7654,11.7034,11.7203,312900.0
2009-03-25 15:35:00,20.81,20.87,20.8,20.82,184200.0,11.7203,11.7541,11.7147,11.726,184200.0
2009-03-25 15:40:00,20.81,20.87,20.76,20.87,265500.0,11.7203,11.7541,11.6922,11.7541,265500.0
2009-03-25 15:45:00,20.88,20.96,20.84,20.85,335000.0,11.7598,11.8048,11.7372,11.7429,335000.0
2009-03-25 15:50:00,20.84,20.91,20.81,20.91,309500.0,11.7372,11.7767,11.7203,11.7767,309500.0
2009-03-25 15:55:00,20.91,21.12,20.91,21.06,648900.0,11.7767,11.8949,11.7767,11.8611,648900.0
2009-03-26 09:30:00,21.13,21.25,21.11,21.17,231000.0,11.9006,11.9681,11.8893,11.9231,231000.0
2009-03-26 09:35:00,21.16,21.31,21.12,21.16,272000.0,11.9175,12.0019,11.8949,11.9175,272000.0
2009-03-26 09:40:00,21.17,21.25,21.17,21.22,390100.0,11.9231,11.9681,11.9231,11.9512,390100.0
2009-03-26 09:45:00,21.23,21.24,21.1,21.1,198900.0,11.9569,11.9625,11.8837,11.8837,198900.0
2009-03-26 09:50:00,21.1,21.11,21.0,21.03,225000.0,11.8837,11.8893,11.8273,11.8442,225000.0
2009-03-26 09:55:00,21.03,21.05,20.91,20.91,123000.0,11.8442,11.8555,11.7767,11.7767,123000.0
2009-03-26 10:00:00,20.91,20.93,20.86,20.87,105300.0,11.7767,11.7879,11.7485,11.7541,105300.0
2009-03-26 10:05:00,20.86,20.95,20.86,20.93,118200.0,11.7485,11.7992,11.7485,11.7879,118200.0
2009-03-26 10:10:00,20.94,20.94,20.86,20.87,62100.0,11.7935,11.7935,11.7485,11.7541,62100.0
2009-03-26 10:15:00,20.86,20.87,20.77,20.79,161500.0,11.7485,11.7541,11.6978,11.7091,161500.0
2009-03-26 10:20:00,20.78,20.86,20.77,20.84,203200.0,11.7034,11.7485,11.6978,11.7372,203200.0
2009-03-26 10:25:00,20.84,20.85,20.76,20.79,139300.0,11.7372,11.7429,11.6922,11.7091,139300.0
2009-03-26 10:30:00,20.8,20.86,20.79,20.84,228700.0,11.7147,11.7485,11.7091,11.7372,228700.0
2009-03-26 10:35:00,20.84,20.98,20.84,20.97,168900.0,11.7372,11.8161,11.7372,11.8104,168900.0
2009-03-26 10:40:00,20.97,21.02,20.96,21.0,199000.0,11.8104,11.8386,11.8048,11.8273,199000.0
2009-03-26 10:45:00,21.0,21.03,20.97,20.97,63600.0,11.8273,11.8442,11.8104,11.8104,63600.0
2009-03-26 10:50:00,20.97,20.99,20.94,20.94,114500.0,11.8104,11.8217,11.7935,11.7935,114500.0
2009-03-26 10:55:00,20.95,20.96,20.9,20.91,122200.0,11.7992,11.8048,11.771,11.7767,122200.0
2009-03-26 11:00:00,20.91,20.94,20.9,20.92,78400.0,11.7767,11.7935,11.771,11.7823,78400.0
2009-03-26 11:05:00,20.91,20.99,20.89,20.95,125900.0,11.7767,11.8217,11.7654,11.7992,125900.0
2009-03-26 11:10:00,20.95,20.96,20.91,20.94,107200.0,11.7992,11.8048,11.7767,11.7935,107200.0
2009-03-26 11:15:00,20.94,20.97,20.92,20.94,139400.0,11.7935,11.8104,11.7823,11.7935,139400.0
2009-03-26 11:20:00,20.94,20.99,20.93,20.97,60300.0,11.7935,11.8217,11.7879,11.8104,60300.0
2009-03-26 11:25:00,20.97,21.02,20.91,20.91,96000.0,11.8104,11.8386,11.7767,11.7767,96000.0
2009-03-26 11:30:00,20.92,20.98,20.91,20.95,118900.0,11.7823,11.8161,11.7767,11.7992,118900.0
2009-03-26 11:35:00,20.95,21.05,20.94,21.05,108200.0,11.7992,11.8555,11.7935,11.8555,108200.0
2009-03-26 11:40:00,21.04,21.04,20.96,20.98,74400.0,11.8499,11.8499,11.8048,11.8161,74400.0
2009-03-26 11:45:00,20.98,20.99,20.88,20.89,147700.0,11.8161,11.8217,11.7598,11.7654,147700.0
2009-03-26 11:50:00,20.89,20.91,20.8,20.87,126700.0,11.7654,11.7767,11.7147,11.7541,126700.0
2009-03-26 11:55:00,20.87,20.87,20.83,20.86,99400.0,11.7541,11.7541,11.7316,11.7485,99400.0
2009-03-26 12:00:00,20.85,20.86,20.79,20.84,88000.0,11.7429,11.7485,11.7091,11.7372,88000.0
2009-03-26 12:05:00,20.84,20.94,20.84,20.92,119300.0,11.7372,11.7935,11.7372,11.7823,119300.0
2009-03-26 12:10:00,20.92,20.93,20.85,20.89,81100.0,11.7823,11.7879,11.7429,11.7654,81100.0
2009-03-26 12:15:00,20.89,20.89,20.83,20.87,64900.0,11.7654,11.7654,11.7316,11.7541,64900.0
2009-03-26 12:20:00,20.88,20.99,20.88,20.99,170200.0,11.7598,11.8217,11.7598,11.8217,170200.0
2009-03-26 12:25:00,20.99,21.02,20.95,21.02,155100.0,11.8217,11.8386,11.7992,11.8386,155100.0
2009-03-26 12:30:00,21.01,21.04,20.99,21.01,173200.0,11.833,11.8499,11.8217,11.833,173200.0
2009-03-26 12:35:00,21.01,21.01,20.96,20.98,232100.0,11.833,11.833,11.8048,11.8161,232100.0
2009-03-26 12:40:00,20.97,20.98,20.9,20.9,63400.0,11.8104,11.8161,11.771,11.771,63400.0
2009-03-26 12:45:00,20.91,20.91,20.89,20.9,51700.0,11.7767,11.7767,11.7654,11.771,51700.0
2009-03-26 12:50:00,20.9,20.94,20.9,20.91,127400.0,11.771,11.7935,11.771,11.7767,127400.0
2009-03-26 12:55:00,20.91,20.97,20.9,20.94,98700.0,11.7767,11.8104,11.771,11.7935,98700.0
2009-03-26 13:00:00,20.93,21.09,20.93,21.05,157700.0,11.7879,11.878,11.7879,11.8555,157700.0
2009-03-26 13:05:00,21.06,21.18,21.05,21.16,178000.0,11.8611,11.9287,11.8555,11.9175,178000.0
2009-03-26 13:10:00,21.16,21.18,21.12,21.13,99200.0,11.9175,11.9287,11.8949,11.9006,99200.0
2009-03-26 13:15:00,21.13,21.17,21.12,21.15,81600.0,11.9006,11.9231,11.8949,11.9118,81600.0
2009-03-26 13:20:00,21.15,21.28,21.14,21.25,162300.0,11.9118,11.985,11.9062,11.9681,162300.0
2009-03-26 13:25:00,21.25,21.25,21.17,21.18,70800.0,11.9681,11.9681,11.9231,11.9287,70800.0
2009-03-26 13:30:00,21.18,21.21,21.16,21.16,99900.0,11.9287,11.9456,11.9175,11.9175,99900.0
2009-03-26 13:35:00,21.16,21.17,21.11,21.16,119300.0,11.9175,11.9231,11.8893,11.9175,119300.0
2009-03-26 13:40:00,21.17,21.17,21.13,21.16,76100.0,11.9231,11.9231,11.9006,11.9175,76100.0
2009-03-26 13:45:00,21.17,21.18,21.15,21.17,79900.0,11.9231,11.9287,11.9118,11.9231,79900.0
2009-03-26 13:50:00,21.17,21.23,21.16,21.16,97700.0,11.9231,11.9569,11.9175,11.9175,97700.0
2009-03-26 13:55:00,21.16,21.18,21.15,21.16,62600.0,11.9175,11.9287,11.9118,11.9175,62600.0
2009-03-26 14:00:00,21.16,21.26,21.16,21.25,106000.0,11.9175,11.9738,11.9175,11.9681,106000.0
2009-03-26 14:05:00,21.26,21.29,21.21,21.21,119100.0,11.9738,11.9907,11.9456,11.9456,119100.0
2009-03-26 14:10:00,21.22,21.24,21.19,21.24,102700.0,11.9512,11.9625,11.9344,11.9625,102700.0
2009-03-26 14:15:00,21.24,21.24,21.14,21.14,130000.0,11.9625,11.9625,11.9062,11.9062,130000.0
2009-03-26 14:20:00,21.15,21.2,21.12,21.18,265600.0,11.9118,11.94,11.8949,11.9287,265600.0
2009-03-26 14:25:00,21.18,21.19,21.09,21.11,206700.0,11.9287,11.9344,11.878,11.8893,206700.0
2009-03-26 14:30:00,21.1,21.11,21.07,21.09,208100.0,11.8837,11.8893,11.8668,11.878,208100.0
2009-03-26 14:35:00,21.09,21.18,21.09,21.12,115200.0,11.878,11.9287,11.878,11.8949,115200.0
2009-03-26 14:40:00,21.13,21.13,21.07,21.08,69000.0,11.9006,11.9006,11.8668,11.8724,69000.0
2009-03-26 14:45:00,21.08,21.09,21.04,21.05,186700.0,11.8724,11.878,11.8499,11.8555,186700.0
2009-03-26 14:50:00,21.05,21.05,20.96,20.98,198600.0,11.8555,11.8555,11.8048,11.8161,198600.0
2009-03-26 14:55:00,20.98,21.04,20.91,20.92,161300.0,11.8161,11.8499,11.7767,11.7823,161300.0
2009-03-26 15:00:00,20.92,20.96,20.92,20.96,120000.0,11.7823,11.8048,11.7823,11.8048,120000.0
2009-03-26 15:05:00,20.97,21.07,20.93,21.02,181300.0,11.8104,11.8668,11.7879,11.8386,181300.0
2009-03-26 15:10:00,21.01,21.03,20.98,20.99,130700.0,11.833,11.8442,11.8161,11.8217,130700.0
2009-03-26 15:15:00,20.99,20.99,20.91,20.95,163600.0,11.8217,11.8217,11.7767,11.7992,163600.0
2009-03-26 15:20:00,20.96,21.0,20.92,20.98,341800.0,11.8048,11.8273,11.7823,11.8161,341800.0
2009-03-26 15:25:00,20.98,21.0,20.96,21.0,146200.0,11.8161,11.8273,11.8048,11.8273,146200.0
2009-03-26 15:30:00,20.99,21.04,20.98,21.02,231400.0,11.8217,11.8499,11.8161,11.8386,231400.0
2009-03-26 15:35:00,21.03,21.03,20.95,20.98,301500.0,11.8442,11.8442,11.7992,11.8161,301500.0
2009-03-26 15:40:00,20.98,21.07,20.98,21.02,304400.0,11.8161,11.8668,11.8161,11.8386,304400.0
2009-03-26 15:45:00,21.03,21.05,20.98,21.0,264800.0,11.8442,11.8555,11.8161,11.8273,264800.0
2009-03-26 15:50:00,20.99,21.08,20.96,21.02,407300.0,11.8217,11.8724,11.8048,11.8386,407300.0
2009-03-26 15:55:00,21.03,21.08,21.02,21.06,312600.0,11.8442,11.8724,11.8386,11.8611,312600.0
2009-03-27 09:30:00,20.62,21.17,20.62,20.94,617900.0,11.6133,11.9231,11.6133,11.7935,617900.0
2009-03-27 09:35:00,20.94,20.97,20.8,20.83,430400.0,11.7935,11.8104,11.7147,11.7316,430400.0
2009-03-27 09:40:00,20.84,21.02,20.82,21.0,361800.0,11.7372,11.8386,11.726,11.8273,361800.0
2009-03-27 09:45:00,20.99,21.05,20.92,20.92,205200.0,11.8217,11.8555,11.7823,11.7823,205200.0
2009-03-27 09:50:00,20.92,21.03,20.91,21.03,136700.0,11.7823,11.8442,11.7767,11.8442,136700.0
2009-03-27 09:55:00,21.02,21.08,20.98,21.0,218300.0,11.8386,11.8724,11.8161,11.8273,218300.0
2009-03-27 10:00:00,21.0,21.06,20.94,20.99,257200.0,11.8273,11.8611,11.7935,11.8217,257200.0
2009-03-27 10:05:00,20.99,21.01,20.93,20.95,220000.0,11.8217,11.833,11.7879,11.7992,220000.0
2009-03-27 10:10:00,20.94,21.0,20.94,20.98,147700.0,11.7935,11.8273,11.7935,11.8161,147700.0
2009-03-27 10:15:00,20.97,21.0,20.96,21.0,152900.0,11.8104,11.8273,11.8048,11.8273,152900.0
2009-03-27 10:20:00,21.0,21.03,20.99,21.03,257300.0,11.8273,11.8442,11.8217,11.8442,257300.0
2009-03-27 10:25:00,21.03,21.04,20.98,20.98,392800.0,11.8442,11.8499,11.8161,11.8161,392800.0
2009-03-27 10:30:00,20.98,20.99,20.81,20.85,379700.0,11.8161,11.8217,11.7203,11.7429,379700.0
2009-03-27 10:35:00,20.85,20.95,20.84,20.89,255600.0,11.7429,11.7992,11.7372,11.7654,255600.0
2009-03-27 10:40:00,20.89,20.94,20.87,20.88,100500.0,11.7654,11.7935,11.7541,11.7598,100500.0
2009-03-27 10:45:00,20.88,20.92,20.81,20.81,486000.0,11.7598,11.7823,11.7203,11.7203,486000.0
2009-03-27 10:50:00,20.81,20.88,20.75,20.84,245700.0,11.7203,11.7598,11.6865,11.7372,245700.0
2009-03-27 10:55:00,20.87,20.88,20.83,20.86,87400.0,11.7541,11.7598,11.7316,11.7485,87400.0
2009-03-27 11:00:00,20.86,20.9,20.83,20.89,158300.0,11.7485,11.771,11.7316,11.7654,158300.0
2009-03-27 11:05:00,20.89,20.93,20.83,20.84,194800.0,11.7654,11.7879,11.7316,11.7372,194800.0
2009-03-27 11:10:00,20.86,20.88,20.79,20.88,212300.0,11.7485,11.7598,11.7091,11.7598,212300.0
2009-03-27 11:15:00,20.88,20.89,20.88,20.89,41900.0,11.7598,11.7654,11.7598,11.7654,41900.0
2009-03-27 11:20:00,20.88,20.91,20.87,20.89,152700.0,11.7598,11.7767,11.7541,11.7654,152700.0
2009-03-27 11:25:00,20.89,20.92,20.86,20.87,100000.0,11.7654,11.7823,11.7485,11.7541,100000.0
2009-03-27 11:30:00,20.87,20.88,20.82,20.82,344600.0,11.7541,11.7598,11.726,11.726,344600.0
2009-03-27 11:35:00,20.81,20.85,20.81,20.83,63600.0,11.7203,11.7429,11.7203,11.7316,63600.0
2009-03-27 11:40:00,20.83,20.88,20.83,20.86,101500.0,11.7316,11.7598,11.7316,11.7485,101500.0
2009-03-27 11:45:00,20.86,20.87,20.8,20.81,188900.0,11.7485,11.7541,11.7147,11.7203,188900.0
2009-03-27 11:50:00,20.8,20.81,20.74,20.75,992600.0,11.7147,11.7203,11.6809,11.6865,992600.0
2009-03-27 11:55:00,20.74,20.74,20.68,20.68,230000.0,11.6809,11.6809,11.6471,11.6471,230000.0
2009-03-27 12:00:00,20.69,20.77,20.68,20.76,74200.0,11.6527,11.6978,11.6471,11.6922,74200.0
2009-03-27 12:05:00,20.75,20.79,20.75,20.78,98000.0,11.6865,11.7091,11.6865,11.7034,98000.0
2009-03-27 12:10:00,20.79,20.79,20.73,20.76,287400.0,11.7091,11.7091,11.6753,11.6922,287400.0
2009-03-27 12:15:00,20.76,20.78,20.74,20.77,101900.0,11.6922,11.7034,11.6809,11.6978,101900.0
2009-03-27 12:20:00,20.77,20.78,20.74,20.76,63700.0,11.6978,11.7034,11.6809,11.6922,63700.0
2009-03-27 12:25:00,20.76,20.76,20.74,20.74,109400.0,11.6922,11.6922,11.6809,11.6809,109400.0
2009-03-27 12:30:00,20.74,20.77,20.74,20.76,67900.0,11.6809,11.6978,11.6809,11.6922,67900.0
2009-03-27 12:35:00,20.76,20.77,20.73,20.74,102000.0,11.6922,11.6978,11.6753,11.6809,102000.0
2009-03-27 12:40:00,20.74,20.77,20.74,20.76,74500.0,11.6809,11.6978,11.6809,11.6922,74500.0
2009-03-27 12:45:00,20.77,20.81,20.73,20.73,141500.0,11.6978,11.7203,11.6753,11.6753,141500.0
2009-03-27 12:50:00,20.74,20.75,20.72,20.72,54200.0,11.6809,11.6865,11.6696,11.6696,54200.0
2009-03-27 12:55:00,20.71,20.72,20.7,20.72,55100.0,11.664,11.6696,11.6584,11.6696,55100.0
2009-03-27 13:00:00,20.72,20.76,20.7,20.75,270100.0,11.6696,11.6922,11.6584,11.6865,270100.0
2009-03-27 13:05:00,20.75,20.81,20.75,20.8,117600.0,11.6865,11.7203,11.6865,11.7147,117600.0
2009-03-27 13:10:00,20.8,20.81,20.75,20.79,118300.0,11.7147,11.7203,11.6865,11.7091,118300.0
2009-03-27 13:15:00,20.8,20.85,20.79,20.84,119700.0,11.7147,11.7429,11.7091,11.7372,119700.0
2009-03-27 13:20:00,20.84,20.85,20.78,20.82,103900.0,11.7372,11.7429,11.7034,11.726,103900.0
2009-03-27 13:25:00,20.83,20.84,20.79,20.8,130700.0,11.7316,11.7372,11.7091,11.7147,130700.0
2009-03-27 13:30:00,20.8,20.83,20.75,20.8,180700.0,11.7147,11.7316,11.6865,11.7147,180700.0
2009-03-27 13:35:00,20.8,20.8,20.73,20.73,97300.0,11.7147,11.7147,11.6753,11.6753,97300.0
2009-03-27 13:40:00,20.73,20.74,20.66,20.73,268900.0,11.6753,11.6809,11.6359,11.6753,268900.0
2009-03-27 13:45:00,20.72,20.73,20.68,20.73,157500.0,11.6696,11.6753,11.6471,11.6753,157500.0
2009-03-27 13:50:00,20.72,20.73,20.68,20.7,76300.0,11.6696,11.6753,11.6471,11.6584,76300.0
2009-03-27 13:55:00,20.7,20.74,20.69,20.73,84600.0,11.6584,11.6809,11.6527,11.6753,84600.0
2009-03-27 14:00:00,20.73,20.73,20.69,20.73,89000.0,11.6753,11.6753,11.6527,11.6753,89000.0
2009-03-27 14:05:00,20.73,20.76,20.72,20.73,80600.0,11.6753,11.6922,11.6696,11.6753,80600.0
2009-03-27 14:10:00,20.72,20.77,20.7,20.74,48400.0,11.6696,11.6978,11.6584,11.6809,48400.0
2009-03-27 14:15:00,20.74,20.76,20.7,20.75,64300.0,11.6809,11.6922,11.6584,11.6865,64300.0
2009-03-27 14:20:00,20.76,20.78,20.72,20.78,147100.0,11.6922,11.7034,11.6696,11.7034,147100.0
2009-03-27 14:25:00,20.76,20.78,20.74,20.74,46800.0,11.6922,11.7034,11.6809,11.6809,46800.0
2009-03-27 14:30:00,20.75,20.75,20.68,20.69,121200.0,11.6865,11.6865,11.6471,11.6527,121200.0
2009-03-27 14:35:00,20.69,20.71,20.65,20.67,151300.0,11.6527,11.664,11.6302,11.6415,151300.0
2009-03-27 14:40:00,20.67,20.7,20.66,20.67,81700.0,11.6415,11.6584,11.6359,11.6415,81700.0
2009-03-27 14:45:00,20.67,20.7,20.65,20.69,90900.0,11.6415,11.6584,11.6302,11.6527,90900.0
2009-03-27 14:50:00,20.69,20.7,20.64,20.7,121200.0,11.6527,11.6584,11.6246,11.6584,121200.0
2009-03-27 14:55:00,20.7,20.7,20.67,20.7,186200.0,11.6584,11.6584,11.6415,11.6584,186200.0
2009-03-27 15:00:00,20.7,20.8,20.68,20.77,400500.0,11.6584,11.7147,11.6471,11.6978,400500.0
2009-03-27 15:05:00,20.78,20.78,20.67,20.69,355900.0,11.7034,11.7034,11.6415,11.6527,355900.0
2009-03-27 15:10:00,20.68,20.75,20.67,20.68,130300.0,11.6471,11.6865,11.6415,11.6471,130300.0
2009-03-27 15:15:00,20.69,20.76,20.68,20.75,97200.0,11.6527,11.6922,11.6471,11.6865,97200.0
2009-03-27 15:20:00,20.76,20.76,20.72,20.72,91800.0,11.6922,11.6922,11.6696,11.6696,91800.0
2009-03-27 15:25:00,20.73,20.73,20.66,20.7,107700.0,11.6753,11.6753,11.6359,11.6584,107700.0
2009-03-27 15:30:00,20.7,20.73,20.68,20.69,135100.0,11.6584,11.6753,11.6471,11.6527,135100.0
2009-03-27 15:35:00,20.69,20.69,20.63,20.63,190100.0,11.6527,11.6527,11.619,11.619,190100.0
2009-03-27 15:40:00,20.64,20.69,20.61,20.65,300900.0,11.6246,11.6527,11.6077,11.6302,300900.0
2009-03-27 15:45:00,20.64,20.68,20.64,20.65,251300.0,11.6246,11.6471,11.6246,11.6302,251300.0
2009-03-27 15:50:00,20.66,20.68,20.63,20.63,334700.0,11.6359,11.6471,11.619,11.619,334700.0
2009-03-27 15:55:00,20.63,20.66,20.59,20.65,711900.0,11.619,11.6359,11.5964,11.6302,711900.0
2009-03-30 09:30:00,20.34,20.6,20.34,20.56,239800.0,11.4556,11.6021,11.4556,11.5795,239800.0
2009-03-30 09:35:00,20.57,20.65,20.54,20.62,215700.0,11.5852,11.6302,11.5683,11.6133,215700.0
2009-03-30 09:40:00,20.61,20.63,20.49,20.53,380000.0,11.6077,11.619,11.5401,11.5626,380000.0
2009-03-30 09:45:00,20.53,20.54,20.46,20.48,157400.0,11.5626,11.5683,11.5232,11.5345,157400.0
2009-03-30 09:50:00,20.49,20.54,20.45,20.51,173800.0,11.5401,11.5683,11.5176,11.5514,173800.0
2009-03-30 09:55:00,20.52,20.54,20.47,20.5,170000.0,11.557,11.5683,11.5288,11.5457,170000.0
2009-03-30 10:00:00,20.5,20.54,20.47,20.48,183100.0,11.5457,11.5683,11.5288,11.5345,183100.0
2009-03-30 10:05:00,20.48,20.56,20.39,20.55,584000.0,11.5345,11.5795,11.4838,11.5739,584000.0
2009-03-30 10:10:00,20.55,20.95,20.55,20.88,841700.0,11.5739,11.7992,11.5739,11.7598,841700.0
2009-03-30 10:15:00,20.92,21.46,20.92,21.2,2276300.0,11.7823,12.0864,11.7823,11.94,2276300.0
2009-03-30 10:20:00,21.2,21.43,21.16,21.21,985200.0,11.94,12.0695,11.9175,11.9456,985200.0
2009-03-30 10:25:00,21.21,21.24,21.05,21.06,397000.0,11.9456,11.9625,11.8555,11.8611,397000.0
2009-03-30 10:30:00,21.05,21.07,20.99,21.01,381500.0,11.8555,11.8668,11.8217,11.833,381500.0
2009-03-30 10:35:00,21.01,21.04,20.95,20.96,320900.0,11.833,11.8499,11.7992,11.8048,320900.0
2009-03-30 10:40:00,20.96,21.1,20.93,21.06,282400.0,11.8048,11.8837,11.7879,11.8611,282400.0
2009-03-30 10:45:00,21.07,21.22,21.03,21.15,406700.0,11.8668,11.9512,11.8442,11.9118,406700.0
2009-03-30 10:50:00,21.15,21.3,21.14,21.3,309700.0,11.9118,11.9963,11.9062,11.9963,309700.0
2009-03-30 10:55:00,21.3,21.3,21.21,21.22,195500.0,11.9963,11.9963,11.9456,11.9512,195500.0
2009-03-30 11:00:00,21.22,21.22,21.14,21.19,209200.0,11.9512,11.9512,11.9062,11.9344,209200.0
2009-03-30 11:05:00,21.19,21.24,21.16,21.19,359500.0,11.9344,11.9625,11.9175,11.9344,359500.0
2009-03-30 11:10:00,21.18,21.22,21.14,21.17,339100.0,11.9287,11.9512,11.9062,11.9231,339100.0
2009-03-30 11:15:00,21.17,21.24,21.17,21.24,210900.0,11.9231,11.9625,11.9231,11.9625,210900.0
2009-03-30 11:20:00,21.24,21.33,21.24,21.29,376500.0,11.9625,12.0132,11.9625,11.9907,376500.0
2009-03-30 11:25:00,21.28,21.33,21.21,21.21,233500.0,11.985,12.0132,11.9456,11.9456,233500.0
2009-03-30 11:30:00,21.21,21.21,21.11,21.14,185700.0,11.9456,11.9456,11.8893,11.9062,185700.0
2009-03-30 11:35:00,21.14,21.17,21.07,21.13,220400.0,11.9062,11.9231,11.8668,11.9006,220400.0
2009-03-30 11:40:00,21.12,21.2,21.1,21.17,126000.0,11.8949,11.94,11.8837,11.9231,126000.0
2009-03-30 11:45:00,21.16,21.22,21.16,21.19,188400.0,11.9175,11.9512,11.9175,11.9344,188400.0
2009-03-30 11:50:00,21.19,21.2,21.15,21.17,171100.0,11.9344,11.94,11.9118,11.9231,171100.0
2009-03-30 11:55:00,21.16,21.19,21.13,21.18,96700.0,11.9175,11.9344,11.9006,11.9287,96700.0
2009-03-30 12:00:00,21.18,21.21,21.16,21.2,112000.0,11.9287,11.9456,11.9175,11.94,112000.0
2009-03-30 12:05:00,21.2,21.28,21.19,21.28,137800.0,11.94,11.985,11.9344,11.985,137800.0
2009-03-30 12:10:00,21.28,21.3,21.25,21.28,195400.0,11.985,11.9963,11.9681,11.985,195400.0
2009-03-30 12:15:00,21.28,21.28,21.24,21.25,145100.0,11.985,11.985,11.9625,11.9681,145100.0
2009-03-30 12:20:00,21.25,21.25,21.2,21.22,148300.0,11.9681,11.9681,11.94,11.9512,148300.0
2009-03-30 12:25:00,21.22,21.25,21.18,21.24,139200.0,11.9512,11.9681,11.9287,11.9625,139200.0
2009-03-30 12:30:00,21.24,21.24,21.18,21.22,102000.0,11.9625,11.9625,11.9287,11.9512,102000.0
2009-03-30 12:35:00,21.22,21.28,21.19,21.19,167300.0,11.9512,11.985,11.9344,11.9344,167300.0
2009-03-30 12:40:00,21.19,21.21,21.12,21.12,187300.0,11.9344,11.9456,11.8949,11.8949,187300.0
2009-03-30 12:45:00,21.13,21.15,21.09,21.09,159000.0,11.9006,11.9118,11.878,11.878,159000.0
2009-03-30 12:50:00,21.1,21.14,21.07,21.14,104800.0,11.8837,11.9062,11.8668,11.9062,104800.0
2009-03-30 12:55:00,21.13,21.16,21.1,21.12,73500.0,11.9006,11.9175,11.8837,11.8949,73500.0
2009-03-30 13:00:00,21.11,21.17,21.11,21.14,51100.0,11.8893,11.9231,11.8893,11.9062,51100.0
2009-03-30 13:05:00,21.14,21.15,21.09,21.14,63100.0,11.9062,11.9118,11.878,11.9062,63100.0
2009-03-30 13:10:00,21.13,21.14,21.1,21.11,47600.0,11.9006,11.9062,11.8837,11.8893,47600.0
2009-03-30 13:15:00,21.11,21.11,21.07,21.08,49900.0,11.8893,11.8893,11.8668,11.8724,49900.0
2009-03-30 13:20:00,21.08,21.08,21.04,21.05,73300.0,11.8724,11.8724,11.8499,11.8555,73300.0
2009-03-30 13:25:00,21.06,21.12,21.05,21.12,101700.0,11.8611,11.8949,11.8555,11.8949,101700.0
2009-03-30 13:30:00,21.12,21.15,21.08,21.09,80700.0,11.8949,11.9118,11.8724,11.878,80700.0
2009-03-30 13:35:00,21.08,21.09,21.02,21.05,83700.0,11.8724,11.878,11.8386,11.8555,83700.0
2009-03-30 13:40:00,21.05,21.11,21.04,21.1,96400.0,11.8555,11.8893,11.8499,11.8837,96400.0
2009-03-30 13:45:00,21.1,21.1,21.0,21.04,186400.0,11.8837,11.8837,11.8273,11.8499,186400.0
2009-03-30 13:50:00,21.04,21.07,21.03,21.06,80700.0,11.8499,11.8668,11.8442,11.8611,80700.0
2009-03-30 13:55:00,21.05,21.06,21.03,21.05,64700.0,11.8555,11.8611,11.8442,11.8555,64700.0
2009-03-30 14:00:00,21.04,21.1,21.03,21.07,87600.0,11.8499,11.8837,11.8442,11.8668,87600.0
2009-03-30 14:05:00,21.08,21.09,21.02,21.03,131000.0,11.8724,11.878,11.8386,11.8442,131000.0
2009-03-30 14:10:00,21.03,21.06,21.0,21.03,504700.0,11.8442,11.8611,11.8273,11.8442,504700.0
2009-03-30 14:15:00,21.03,21.03,20.99,21.0,106700.0,11.8442,11.8442,11.8217,11.8273,106700.0
2009-03-30 14:20:00,21.01,21.02,20.98,21.0,130600.0,11.833,11.8386,11.8161,11.8273,130600.0
2009-03-30 14:25:00,21.0,21.01,20.94,20.97,148600.0,11.8273,11.833,11.7935,11.8104,148600.0
2009-03-30 14:30:00,20.98,21.01,20.94,20.98,122400.0,11.8161,11.833,11.7935,11.8161,122400.0
2009-03-30 14:35:00,20.98,21.0,20.94,20.94,76000.0,11.8161,11.8273,11.7935,11.7935,76000.0
2009-03-30 14:40:00,20.94,20.94,20.86,20.86,132200.0,11.7935,11.7935,11.7485,11.7485,132200.0
2009-03-30 14:45:00,20.87,20.96,20.87,20.94,103800.0,11.7541,11.8048,11.7541,11.7935,103800.0
2009-03-30 14:50:00,20.93,20.96,20.91,20.94,69500.0,11.7879,11.8048,11.7767,11.7935,69500.0
2009-03-30 14:55:00,20.94,20.95,20.87,20.88,136200.0,11.7935,11.7992,11.7541,11.7598,136200.0
2009-03-30 15:00:00,20.88,20.93,20.87,20.93,109800.0,11.7598,11.7879,11.7541,11.7879,109800.0
2009-03-30 15:05:00,20.93,20.98,20.9,20.96,161100.0,11.7879,11.8161,11.771,11.8048,161100.0
2009-03-30 15:10:00,20.97,21.01,20.95,20.99,301100.0,11.8104,11.833,11.7992,11.8217,301100.0
2009-03-30 15:15:00,20.98,21.02,20.97,20.99,141200.0,11.8161,11.8386,11.8104,11.8217,141200.0
2009-03-30 15:20:00,20.99,20.99,20.9,20.94,401700.0,11.8217,11.8217,11.771,11.7935,401700.0
2009-03-30 15:25:00,20.94,20.95,20.87,20.87,306800.0,11.7935,11.7992,11.7541,11.7541,306800.0
2009-03-30 15:30:00,20.88,20.95,20.87,20.91,355500.0,11.7598,11.7992,11.7541,11.7767,355500.0
2009-03-30 15:35:00,20.91,20.99,20.88,20.89,330200.0,11.7767,11.8217,11.7598,11.7654,330200.0
2009-03-30 15:40:00,20.9,20.94,20.87,20.91,230600.0,11.771,11.7935,11.7541,11.7767,230600.0
2009-03-30 15:45:00,20.92,20.98,20.9,20.93,227200.0,11.7823,11.8161,11.771,11.7879,227200.0
2009-03-30 15:50:00,20.92,21.02,20.92,20.98,335300.0,11.7823,11.8386,11.7823,11.8161,335300.0
2009-03-30 15:55:00,20.97,21.14,20.97,21.03,935500.0,11.8104,11.9062,11.8104,11.8442,935500.0
2009-03-31 09:30:00,21.61,21.65,21.22,21.38,443300.0,12.1709,12.1934,11.9512,12.0414,443300.0
2009-03-31 09:35:00,21.38,21.4,21.35,21.37,232600.0,12.0414,12.0526,12.0245,12.0357,232600.0
2009-03-31 09:40:00,21.37,21.38,21.11,21.12,404300.0,12.0357,12.0414,11.8893,11.8949,404300.0
2009-03-31 09:45:00,21.12,21.13,21.05,21.09,414900.0,11.8949,11.9006,11.8555,11.878,414900.0
2009-03-31 09:50:00,21.09,21.12,21.06,21.1,261800.0,11.878,11.8949,11.8611,11.8837,261800.0
2009-03-31 09:55:00,21.1,21.11,21.07,21.08,311500.0,11.8837,11.8893,11.8668,11.8724,311500.0
2009-03-31 10:00:00,21.07,21.1,21.01,21.09,305100.0,11.8668,11.8837,11.833,11.878,305100.0
2009-03-31 10:05:00,21.09,21.12,21.08,21.11,166800.0,11.878,11.8949,11.8724,11.8893,166800.0
2009-03-31 10:10:00,21.11,21.11,21.03,21.05,198000.0,11.8893,11.8893,11.8442,11.8555,198000.0
2009-03-31 10:15:00,21.04,21.09,21.03,21.08,161900.0,11.8499,11.878,11.8442,11.8724,161900.0
2009-03-31 10:20:00,21.08,21.23,21.07,21.2,629200.0,11.8724,11.9569,11.8668,11.94,629200.0
2009-03-31 10:25:00,21.19,21.28,21.15,21.28,396600.0,11.9344,11.985,11.9118,11.985,396600.0
2009-03-31 10:30:00,21.28,21.39,21.28,21.32,417100.0,11.985,12.047,11.985,12.0076,417100.0
2009-03-31 10:35:00,21.32,21.38,21.3,21.32,216100.0,12.0076,12.0414,11.9963,12.0076,216100.0
2009-03-31 10:40:00,21.31,21.39,21.3,21.39,230900.0,12.0019,12.047,11.9963,12.047,230900.0
2009-03-31 10:45:00,21.39,21.42,21.35,21.38,250800.0,12.047,12.0639,12.0245,12.0414,250800.0
2009-03-31 10:50:00,21.38,21.43,21.37,21.41,211900.0,12.0414,12.0695,12.0357,12.0583,211900.0
2009-03-31 10:55:00,21.41,21.49,21.38,21.48,246700.0,12.0583,12.1033,12.0414,12.0977,246700.0
2009-03-31 11:00:00,21.48,21.6,21.48,21.59,276600.0,12.0977,12.1653,12.0977,12.1596,276600.0
2009-03-31 11:05:00,21.58,21.74,21.58,21.72,261700.0,12.154,12.2441,12.154,12.2328,261700.0
2009-03-31 11:10:00,21.72,21.73,21.65,21.67,189800.0,12.2328,12.2385,12.1934,12.2047,189800.0
2009-03-31 11:15:00,21.67,21.68,21.6,21.6,121800.0,12.2047,12.2103,12.1653,12.1653,121800.0
2009-03-31 11:20:00,21.61,21.63,21.59,21.6,107300.0,12.1709,12.1822,12.1596,12.1653,107300.0
2009-03-31 11:25:00,21.61,21.69,21.61,21.63,192600.0,12.1709,12.216,12.1709,12.1822,192600.0
2009-03-31 11:30:00,21.63,21.65,21.6,21.65,157500.0,12.1822,12.1934,12.1653,12.1934,157500.0
2009-03-31 11:35:00,21.64,21.66,21.6,21.6,55000.0,12.1878,12.1991,12.1653,12.1653,55000.0
2009-03-31 11:40:00,21.6,21.67,21.6,21.66,142300.0,12.1653,12.2047,12.1653,12.1991,142300.0
2009-03-31 11:45:00,21.66,21.71,21.66,21.7,151600.0,12.1991,12.2272,12.1991,12.2216,151600.0
2009-03-31 11:50:00,21.7,21.72,21.65,21.72,292900.0,12.2216,12.2328,12.1934,12.2328,292900.0
2009-03-31 11:55:00,21.72,21.73,21.67,21.69,102500.0,12.2328,12.2385,12.2047,12.216,102500.0
2009-03-31 12:00:00,21.69,21.69,21.62,21.64,205300.0,12.216,12.216,12.1765,12.1878,205300.0
2009-03-31 12:05:00,21.64,21.7,21.63,21.68,103300.0,12.1878,12.2216,12.1822,12.2103,103300.0
2009-03-31 12:10:00,21.68,21.76,21.65,21.75,191000.0,12.2103,12.2554,12.1934,12.2497,191000.0
2009-03-31 12:15:00,21.75,21.81,21.74,21.79,160000.0,12.2497,12.2835,12.2441,12.2723,160000.0
2009-03-31 12:20:00,21.79,21.8,21.7,21.7,202400.0,12.2723,12.2779,12.2216,12.2216,202400.0
2009-03-31 12:25:00,21.71,21.72,21.67,21.69,148000.0,12.2272,12.2328,12.2047,12.216,148000.0
2009-03-31 12:30:00,21.68,21.72,21.66,21.71,130800.0,12.2103,12.2328,12.1991,12.2272,130800.0
2009-03-31 12:35:00,21.72,21.77,21.72,21.76,86100.0,12.2328,12.261,12.2328,12.2554,86100.0
2009-03-31 12:40:00,21.75,21.79,21.75,21.77,96500.0,12.2497,12.2723,12.2497,12.261,96500.0
2009-03-31 12:45:00,21.77,21.79,21.75,21.76,69500.0,12.261,12.2723,12.2497,12.2554,69500.0
2009-03-31 12:50:00,21.76,21.78,21.75,21.75,127000.0,12.2554,12.2666,12.2497,12.2497,127000.0
2009-03-31 12:55:00,21.75,21.76,21.73,21.74,71700.0,12.2497,12.2554,12.2385,12.2441,71700.0
2009-03-31 13:00:00,21.74,21.76,21.72,21.74,251200.0,12.2441,12.2554,12.2328,12.2441,251200.0
2009-03-31 13:05:00,21.73,21.76,21.72,21.74,91600.0,12.2385,12.2554,12.2328,12.2441,91600.0
2009-03-31 13:10:00,21.74,21.77,21.74,21.77,100800.0,12.2441,12.261,12.2441,12.261,100800.0
2009-03-31 13:15:00,21.77,21.79,21.75,21.75,260900.0,12.261,12.2723,12.2497,12.2497,260900.0
2009-03-31 13:20:00,21.75,21.81,21.75,21.8,352300.0,12.2497,12.2835,12.2497,12.2779,352300.0
2009-03-31 13:25:00,21.81,21.82,21.78,21.78,100100.0,12.2835,12.2892,12.2666,12.2666,100100.0
2009-03-31 13:30:00,21.78,21.84,21.78,21.8,119600.0,12.2666,12.3004,12.2666,12.2779,119600.0
2009-03-31 13:35:00,21.8,21.81,21.79,21.81,138200.0,12.2779,12.2835,12.2723,12.2835,138200.0
2009-03-31 13:40:00,21.8,21.81,21.78,21.81,139200.0,12.2779,12.2835,12.2666,12.2835,139200.0
2009-03-31 13:45:00,21.81,21.84,21.8,21.8,118900.0,12.2835,12.3004,12.2779,12.2779,118900.0
2009-03-31 13:50:00,21.8,21.82,21.78,21.78,294300.0,12.2779,12.2892,12.2666,12.2666,294300.0
2009-03-31 13:55:00,21.78,21.83,21.76,21.83,205600.0,12.2666,12.2948,12.2554,12.2948,205600.0
2009-03-31 14:00:00,21.83,21.84,21.8,21.81,157100.0,12.2948,12.3004,12.2779,12.2835,157100.0
2009-03-31 14:05:00,21.8,21.84,21.79,21.83,147600.0,12.2779,12.3004,12.2723,12.2948,147600.0
2009-03-31 14:10:00,21.83,21.84,21.78,21.79,172800.0,12.2948,12.3004,12.2666,12.2723,172800.0
2009-03-31 14:15:00,21.8,21.87,21.79,21.85,173900.0,12.2779,12.3173,12.2723,12.3061,173900.0
2009-03-31 14:20:00,21.85,21.86,21.79,21.82,200400.0,12.3061,12.3117,12.2723,12.2892,200400.0
2009-03-31 14:25:00,21.81,21.88,21.81,21.85,214600.0,12.2835,12.323,12.2835,12.3061,214600.0
2009-03-31 14:30:00,21.85,21.97,21.85,21.96,261600.0,12.3061,12.3737,12.3061,12.368,261600.0
2009-03-31 14:35:00,21.95,22.14,21.92,22.1,784000.0,12.3624,12.4694,12.3455,12.4469,784000.0
2009-03-31 14:40:00,22.1,22.1,22.0,22.06,236000.0,12.4469,12.4469,12.3905,12.4243,236000.0
2009-03-31 14:45:00,22.06,22.18,22.05,22.11,488200.0,12.4243,12.4919,12.4187,12.4525,488200.0
2009-03-31 14:50:00,22.1,22.12,22.05,22.06,420600.0,12.4469,12.4581,12.4187,12.4243,420600.0
2009-03-31 14:55:00,22.06,22.07,22.02,22.03,314300.0,12.4243,12.43,12.4018,12.4074,314300.0
2009-03-31 15:00:00,22.03,22.04,22.0,22.0,316300.0,12.4074,12.4131,12.3905,12.3905,316300.0
2009-03-31 15:05:00,22.01,22.01,21.93,21.97,172500.0,12.3962,12.3962,12.3511,12.3737,172500.0
2009-03-31 15:10:00,21.97,21.97,21.91,21.95,159600.0,12.3737,12.3737,12.3399,12.3624,159600.0
2009-03-31 15:15:00,21.94,21.99,21.91,21.98,239900.0,12.3568,12.3849,12.3399,12.3793,239900.0
2009-03-31 15:20:00,21.98,22.01,21.95,21.98,208700.0,12.3793,12.3962,12.3624,12.3793,208700.0
2009-03-31 15:25:00,21.98,22.07,21.93,22.0,421000.0,12.3793,12.43,12.3511,12.3905,421000.0
2009-03-31 15:30:00,22.0,22.05,21.9,22.02,1015400.0,12.3905,12.4187,12.3342,12.4018,1015400.0
2009-03-31 15:35:00,22.03,22.03,21.85,21.95,507900.0,12.4074,12.4074,12.3061,12.3624,507900.0
2009-03-31 15:40:00,21.95,21.99,21.85,21.85,475700.0,12.3624,12.3849,12.3061,12.3061,475700.0
2009-03-31 15:45:00,21.85,21.9,21.83,21.85,517300.0,12.3061,12.3342,12.2948,12.3061,517300.0
2009-03-31 15:50:00,21.86,21.98,21.84,21.92,874300.0,12.3117,12.3793,12.3004,12.3455,874300.0
2009-03-31 15:55:00,21.92,21.98,21.84,21.85,1808100.0,12.3455,12.3793,12.3004,12.3061,1808100.0
2009-04-01 09:30:00,21.48,21.66,21.2,21.28,416700.0,12.2684,12.3712,12.1085,12.1541,416700.0
2009-04-01 09:35:00,21.29,21.29,21.18,21.2,321500.0,12.1599,12.1599,12.097,12.1085,321500.0
2009-04-01 09:40:00,21.2,21.22,21.14,21.22,331700.0,12.1085,12.1199,12.0742,12.1199,331700.0
2009-04-01 09:45:00,21.21,21.28,21.21,21.25,236400.0,12.1142,12.1541,12.1142,12.137,236400.0
2009-04-01 09:50:00,21.25,21.26,21.13,21.16,375300.0,12.137,12.1427,12.0685,12.0856,375300.0
2009-04-01 09:55:00,21.16,21.27,21.13,21.26,304700.0,12.0856,12.1484,12.0685,12.1427,304700.0
2009-04-01 10:00:00,21.25,21.31,21.24,21.24,397200.0,12.137,12.1713,12.1313,12.1313,397200.0
2009-04-01 10:05:00,21.24,21.27,21.2,21.2,374300.0,12.1313,12.1484,12.1085,12.1085,374300.0
2009-04-01 10:10:00,21.2,21.22,21.15,21.19,665900.0,12.1085,12.1199,12.0799,12.1027,665900.0
2009-04-01 10:15:00,21.19,21.25,21.17,21.22,270000.0,12.1027,12.137,12.0913,12.1199,270000.0
2009-04-01 10:20:00,21.23,21.28,21.2,21.2,386300.0,12.1256,12.1541,12.1085,12.1085,386300.0
2009-04-01 10:25:00,21.19,21.21,21.11,21.15,293900.0,12.1027,12.1142,12.0571,12.0799,293900.0
2009-04-01 10:30:00,21.14,21.22,21.14,21.17,197700.0,12.0742,12.1199,12.0742,12.0913,197700.0
2009-04-01 10:35:00,21.17,21.22,21.15,21.22,143300.0,12.0913,12.1199,12.0799,12.1199,143300.0
2009-04-01 10:40:00,21.22,21.27,21.2,21.23,271600.0,12.1199,12.1484,12.1085,12.1256,271600.0
2009-04-01 10:45:00,21.24,21.26,21.22,21.24,138100.0,12.1313,12.1427,12.1199,12.1313,138100.0
2009-04-01 10:50:00,21.24,21.28,21.23,21.27,99800.0,12.1313,12.1541,12.1256,12.1484,99800.0
2009-04-01 10:55:00,21.28,21.37,21.27,21.34,157500.0,12.1541,12.2056,12.1484,12.1884,157500.0
2009-04-01 11:00:00,21.34,21.36,21.33,21.34,123800.0,12.1884,12.1998,12.1827,12.1884,123800.0
2009-04-01 11:05:00,21.34,21.41,21.31,21.36,291900.0,12.1884,12.2284,12.1713,12.1998,291900.0
2009-04-01 11:10:00,21.36,21.41,21.3,21.31,341400.0,12.1998,12.2284,12.1656,12.1713,341400.0
2009-04-01 11:15:00,21.3,21.42,21.29,21.38,322800.0,12.1656,12.2341,12.1599,12.2113,322800.0
2009-04-01 11:20:00,21.37,21.4,21.35,21.36,172100.0,12.2056,12.2227,12.1941,12.1998,172100.0
2009-04-01 11:25:00,21.36,21.42,21.34,21.41,155000.0,12.1998,12.2341,12.1884,12.2284,155000.0
2009-04-01 11:30:00,21.4,21.43,21.34,21.34,214000.0,12.2227,12.2398,12.1884,12.1884,214000.0
2009-04-01 11:35:00,21.34,21.35,21.27,21.31,194900.0,12.1884,12.1941,12.1484,12.1713,194900.0
2009-04-01 11:40:00,21.32,21.42,21.32,21.41,228200.0,12.177,12.2341,12.177,12.2284,228200.0
2009-04-01 11:45:00,21.4,21.45,21.38,21.42,180800.0,12.2227,12.2512,12.2113,12.2341,180800.0
2009-04-01 11:50:00,21.41,21.44,21.39,21.43,166500.0,12.2284,12.2455,12.217,12.2398,166500.0
2009-04-01 11:55:00,21.42,21.47,21.42,21.45,87000.0,12.2341,12.2627,12.2341,12.2512,87000.0
2009-04-01 12:00:00,21.46,21.55,21.44,21.53,522500.0,12.257,12.3084,12.2455,12.2969,522500.0
2009-04-01 12:05:00,21.53,21.6,21.51,21.59,172000.0,12.2969,12.3369,12.2855,12.3312,172000.0
2009-04-01 12:10:00,21.6,21.62,21.56,21.6,189900.0,12.3369,12.3483,12.3141,12.3369,189900.0
2009-04-01 12:15:00,21.61,21.65,21.58,21.58,218100.0,12.3426,12.3655,12.3255,12.3255,218100.0
2009-04-01 12:20:00,21.58,21.59,21.5,21.52,139000.0,12.3255,12.3312,12.2798,12.2912,139000.0
2009-04-01 12:25:00,21.52,21.53,21.47,21.47,107700.0,12.2912,12.2969,12.2627,12.2627,107700.0
2009-04-01 12:30:00,21.48,21.53,21.47,21.49,122200.0,12.2684,12.2969,12.2627,12.2741,122200.0
2009-04-01 12:35:00,21.49,21.49,21.45,21.47,133500.0,12.2741,12.2741,12.2512,12.2627,133500.0
2009-04-01 12:40:00,21.47,21.51,21.46,21.51,64100.0,12.2627,12.2855,12.257,12.2855,64100.0
2009-04-01 12:45:00,21.5,21.66,21.5,21.65,306200.0,12.2798,12.3712,12.2798,12.3655,306200.0
2009-04-01 12:50:00,21.65,21.65,21.55,21.55,74600.0,12.3655,12.3655,12.3084,12.3084,74600.0
2009-04-01 12:55:00,21.56,21.57,21.55,21.57,163800.0,12.3141,12.3198,12.3084,12.3198,163800.0
2009-04-01 13:00:00,21.57,21.61,21.55,21.6,86200.0,12.3198,12.3426,12.3084,12.3369,86200.0
2009-04-01 13:05:00,21.61,21.66,21.58,21.6,170600.0,12.3426,12.3712,12.3255,12.3369,170600.0
2009-04-01 13:10:00,21.59,21.65,21.55,21.6,124500.0,12.3312,12.3655,12.3084,12.3369,124500.0
2009-04-01 13:15:00,21.61,21.66,21.6,21.6,119300.0,12.3426,12.3712,12.3369,12.3369,119300.0
2009-04-01 13:20:00,21.6,21.62,21.6,21.6,91300.0,12.3369,12.3483,12.3369,12.3369,91300.0
2009-04-01 13:25:00,21.6,21.62,21.6,21.6,52400.0,12.3369,12.3483,12.3369,12.3369,52400.0
2009-04-01 13:30:00,21.6,21.61,21.59,21.61,75400.0,12.3369,12.3426,12.3312,12.3426,75400.0
2009-04-01 13:35:00,21.6,21.69,21.6,21.68,106300.0,12.3369,12.3883,12.3369,12.3826,106300.0
2009-04-01 13:40:00,21.69,21.72,21.67,21.67,190600.0,12.3883,12.4055,12.3769,12.3769,190600.0
2009-04-01 13:45:00,21.69,21.69,21.62,21.63,132500.0,12.3883,12.3883,12.3483,12.3541,132500.0
2009-04-01 13:50:00,21.64,21.7,21.6,21.67,169700.0,12.3598,12.394,12.3369,12.3769,169700.0
2009-04-01 13:55:00,21.67,21.69,21.65,21.68,103300.0,12.3769,12.3883,12.3655,12.3826,103300.0
2009-04-01 14:00:00,21.69,21.71,21.65,21.7,189400.0,12.3883,12.3997,12.3655,12.394,189400.0
2009-04-01 14:05:00,21.7,21.82,21.7,21.75,299000.0,12.394,12.4626,12.394,12.4226,299000.0
2009-04-01 14:10:00,21.75,21.78,21.74,21.77,92500.0,12.4226,12.4397,12.4169,12.434,92500.0
2009-04-01 14:15:00,21.77,21.81,21.76,21.77,186700.0,12.434,12.4569,12.4283,12.434,186700.0
2009-04-01 14:20:00,21.77,21.77,21.74,21.74,121500.0,12.434,12.434,12.4169,12.4169,121500.0
2009-04-01 14:25:00,21.74,21.75,21.72,21.74,192400.0,12.4169,12.4226,12.4055,12.4169,192400.0
2009-04-01 14:30:00,21.74,21.81,21.73,21.8,668700.0,12.4169,12.4569,12.4112,12.4511,668700.0
2009-04-01 14:35:00,21.8,21.81,21.78,21.8,213800.0,12.4511,12.4569,12.4397,12.4511,213800.0
2009-04-01 14:40:00,21.8,21.81,21.77,21.77,255300.0,12.4511,12.4569,12.434,12.434,255300.0
2009-04-01 14:45:00,21.77,21.84,21.77,21.81,180100.0,12.434,12.474,12.434,12.4569,180100.0
2009-04-01 14:50:00,21.81,21.86,21.79,21.83,151400.0,12.4569,12.4854,12.4454,12.4683,151400.0
2009-04-01 14:55:00,21.84,21.84,21.79,21.82,170000.0,12.474,12.474,12.4454,12.4626,170000.0
2009-04-01 15:00:00,21.81,21.83,21.76,21.8,550700.0,12.4569,12.4683,12.4283,12.4511,550700.0
2009-04-01 15:05:00,21.81,21.85,21.79,21.8,469800.0,12.4569,12.4797,12.4454,12.4511,469800.0
2009-04-01 15:10:00,21.8,21.81,21.78,21.79,376800.0,12.4511,12.4569,12.4397,12.4454,376800.0
2009-04-01 15:15:00,21.79,21.92,21.76,21.91,1456100.0,12.4454,12.5197,12.4283,12.514,1456100.0
2009-04-01 15:20:00,21.9,22.0,21.82,21.82,920500.0,12.5083,12.5654,12.4626,12.4626,920500.0
2009-04-01 15:25:00,21.82,21.89,21.81,21.87,300200.0,12.4626,12.5026,12.4569,12.4911,300200.0
2009-04-01 15:30:00,21.88,21.97,21.87,21.96,421200.0,12.4968,12.5482,12.4911,12.5425,421200.0
2009-04-01 15:35:00,21.96,22.03,21.94,22.02,628200.0,12.5425,12.5825,12.5311,12.5768,628200.0
2009-04-01 15:40:00,22.01,22.05,22.0,22.0,560100.0,12.5711,12.5939,12.5654,12.5654,560100.0
2009-04-01 15:45:00,22.0,22.02,21.98,22.0,488600.0,12.5654,12.5768,12.554,12.5654,488600.0
2009-04-01 15:50:00,22.0,22.03,21.98,21.99,888200.0,12.5654,12.5825,12.554,12.5597,888200.0
2009-04-01 15:55:00,21.99,22.01,21.94,21.95,956900.0,12.5597,12.5711,12.5311,12.5368,956900.0
2009-04-02 09:30:00,22.32,22.32,21.95,21.99,488000.0,12.7481,12.7481,12.5368,12.5597,488000.0
2009-04-02 09:35:00,21.99,22.02,21.95,21.99,343200.0,12.5597,12.5768,12.5368,12.5597,343200.0
2009-04-02 09:40:00,21.98,21.98,21.84,21.95,214300.0,12.554,12.554,12.474,12.5368,214300.0
2009-04-02 09:45:00,21.96,21.98,21.92,21.96,248300.0,12.5425,12.554,12.5197,12.5425,248300.0
2009-04-02 09:50:00,21.97,21.98,21.8,21.85,291400.0,12.5482,12.554,12.4511,12.4797,291400.0
2009-04-02 09:55:00,21.84,21.88,21.74,21.8,378300.0,12.474,12.4968,12.4169,12.4511,378300.0
2009-04-02 10:00:00,21.8,21.93,21.8,21.8,263000.0,12.4511,12.5254,12.4511,12.4511,263000.0
2009-04-02 10:05:00,21.8,21.86,21.77,21.77,304900.0,12.4511,12.4854,12.434,12.434,304900.0
2009-04-02 10:10:00,21.78,21.82,21.7,21.71,372100.0,12.4397,12.4626,12.394,12.3997,372100.0
2009-04-02 10:15:00,21.72,21.8,21.72,21.74,211600.0,12.4055,12.4511,12.4055,12.4169,211600.0
2009-04-02 10:20:00,21.74,21.75,21.66,21.7,325700.0,12.4169,12.4226,12.3712,12.394,325700.0
2009-04-02 10:25:00,21.7,21.72,21.68,21.72,318200.0,12.394,12.4055,12.3826,12.4055,318200.0
2009-04-02 10:30:00,21.71,21.76,21.69,21.73,252900.0,12.3997,12.4283,12.3883,12.4112,252900.0
2009-04-02 10:35:00,21.73,21.77,21.71,21.74,226400.0,12.4112,12.434,12.3997,12.4169,226400.0
2009-04-02 10:40:00,21.74,21.74,21.69,21.72,243900.0,12.4169,12.4169,12.3883,12.4055,243900.0
2009-04-02 10:45:00,21.72,21.82,21.7,21.81,274200.0,12.4055,12.4626,12.394,12.4569,274200.0
2009-04-02 10:50:00,21.81,21.81,21.71,21.72,213000.0,12.4569,12.4569,12.3997,12.4055,213000.0
2009-04-02 10:55:00,21.71,21.75,21.69,21.72,153100.0,12.3997,12.4226,12.3883,12.4055,153100.0
2009-04-02 11:00:00,21.73,21.81,21.72,21.78,139700.0,12.4112,12.4569,12.4055,12.4397,139700.0
2009-04-02 11:05:00,21.78,21.8,21.73,21.73,116200.0,12.4397,12.4511,12.4112,12.4112,116200.0
2009-04-02 11:10:00,21.72,21.78,21.71,21.75,305000.0,12.4055,12.4397,12.3997,12.4226,305000.0
2009-04-02 11:15:00,21.76,21.77,21.73,21.74,355800.0,12.4283,12.434,12.4112,12.4169,355800.0
2009-04-02 11:20:00,21.73,21.74,21.68,21.69,228800.0,12.4112,12.4169,12.3826,12.3883,228800.0
2009-04-02 11:25:00,21.7,21.71,21.67,21.67,128900.0,12.394,12.3997,12.3769,12.3769,128900.0
2009-04-02 11:30:00,21.68,21.68,21.64,21.66,137800.0,12.3826,12.3826,12.3598,12.3712,137800.0
2009-04-02 11:35:00,21.66,21.66,21.58,21.6,313200.0,12.3712,12.3712,12.3255,12.3369,313200.0
2009-04-02 11:40:00,21.6,21.62,21.55,21.55,399300.0,12.3369,12.3483,12.3084,12.3084,399300.0
2009-04-02 11:45:00,21.55,21.59,21.55,21.55,488500.0,12.3084,12.3312,12.3084,12.3084,488500.0
2009-04-02 11:50:00,21.55,21.57,21.51,21.57,314200.0,12.3084,12.3198,12.2855,12.3198,314200.0
2009-04-02 11:55:00,21.56,21.6,21.55,21.59,229300.0,12.3141,12.3369,12.3084,12.3312,229300.0
2009-04-02 12:00:00,21.59,21.6,21.55,21.57,177500.0,12.3312,12.3369,12.3084,12.3198,177500.0
2009-04-02 12:05:00,21.57,21.63,21.56,21.63,72500.0,12.3198,12.3541,12.3141,12.3541,72500.0
2009-04-02 12:10:00,21.62,21.65,21.62,21.64,67000.0,12.3483,12.3655,12.3483,12.3598,67000.0
2009-04-02 12:15:00,21.63,21.64,21.62,21.62,61400.0,12.3541,12.3598,12.3483,12.3483,61400.0
2009-04-02 12:20:00,21.63,21.63,21.61,21.62,107700.0,12.3541,12.3541,12.3426,12.3483,107700.0
2009-04-02 12:25:00,21.62,21.65,21.6,21.62,165300.0,12.3483,12.3655,12.3369,12.3483,165300.0
2009-04-02 12:30:00,21.62,21.65,21.61,21.64,79800.0,12.3483,12.3655,12.3426,12.3598,79800.0
2009-04-02 12:35:00,21.64,21.65,21.63,21.63,75500.0,12.3598,12.3655,12.3541,12.3541,75500.0
2009-04-02 12:40:00,21.64,21.64,21.61,21.61,73200.0,12.3598,12.3598,12.3426,12.3426,73200.0
2009-04-02 12:45:00,21.61,21.65,21.61,21.64,550600.0,12.3426,12.3655,12.3426,12.3598,550600.0
2009-04-02 12:50:00,21.64,21.65,21.61,21.62,108500.0,12.3598,12.3655,12.3426,12.3483,108500.0
2009-04-02 12:55:00,21.61,21.63,21.59,21.59,76100.0,12.3426,12.3541,12.3312,12.3312,76100.0
2009-04-02 13:00:00,21.59,21.59,21.58,21.58,38800.0,12.3312,12.3312,12.3255,12.3255,38800.0
2009-04-02 13:05:00,21.58,21.59,21.52,21.58,285300.0,12.3255,12.3312,12.2912,12.3255,285300.0
2009-04-02 13:10:00,21.58,21.58,21.53,21.53,144700.0,12.3255,12.3255,12.2969,12.2969,144700.0
2009-04-02 13:15:00,21.54,21.58,21.53,21.55,168700.0,12.3026,12.3255,12.2969,12.3084,168700.0
2009-04-02 13:20:00,21.55,21.58,21.54,21.58,180300.0,12.3084,12.3255,12.3026,12.3255,180300.0
2009-04-02 13:25:00,21.57,21.59,21.57,21.57,73500.0,12.3198,12.3312,12.3198,12.3198,73500.0
2009-04-02 13:30:00,21.57,21.61,21.55,21.56,99000.0,12.3198,12.3426,12.3084,12.3141,99000.0
2009-04-02 13:35:00,21.56,21.56,21.53,21.54,159400.0,12.3141,12.3141,12.2969,12.3026,159400.0
2009-04-02 13:40:00,21.54,21.55,21.52,21.53,115400.0,12.3026,12.3084,12.2912,12.2969,115400.0
2009-04-02 13:45:00,21.53,21.59,21.53,21.56,125600.0,12.2969,12.3312,12.2969,12.3141,125600.0
2009-04-02 13:50:00,21.57,21.57,21.56,21.56,42500.0,12.3198,12.3198,12.3141,12.3141,42500.0
2009-04-02 13:55:00,21.56,21.59,21.52,21.53,116200.0,12.3141,12.3312,12.2912,12.2969,116200.0
2009-04-02 14:00:00,21.53,21.54,21.51,21.53,177700.0,12.2969,12.3026,12.2855,12.2969,177700.0
2009-04-02 14:05:00,21.53,21.56,21.51,21.52,133200.0,12.2969,12.3141,12.2855,12.2912,133200.0
2009-04-02 14:10:00,21.51,21.52,21.5,21.52,129700.0,12.2855,12.2912,12.2798,12.2912,129700.0
2009-04-02 14:15:00,21.52,21.54,21.5,21.53,110400.0,12.2912,12.3026,12.2798,12.2969,110400.0
2009-04-02 14:20:00,21.53,21.55,21.53,21.53,100900.0,12.2969,12.3084,12.2969,12.2969,100900.0
2009-04-02 14:25:00,21.54,21.58,21.53,21.57,147500.0,12.3026,12.3255,12.2969,12.3198,147500.0
2009-04-02 14:30:00,21.57,21.57,21.56,21.57,67100.0,12.3198,12.3198,12.3141,12.3198,67100.0
2009-04-02 14:35:00,21.56,21.57,21.56,21.57,113900.0,12.3141,12.3198,12.3141,12.3198,113900.0
2009-04-02 14:40:00,21.56,21.58,21.56,21.58,78000.0,12.3141,12.3255,12.3141,12.3255,78000.0
2009-04-02 14:45:00,21.57,21.61,21.57,21.6,200400.0,12.3198,12.3426,12.3198,12.3369,200400.0
2009-04-02 14:50:00,21.6,21.61,21.55,21.56,373900.0,12.3369,12.3426,12.3084,12.3141,373900.0
2009-04-02 14:55:00,21.56,21.61,21.5,21.51,857500.0,12.3141,12.3426,12.2798,12.2855,857500.0
2009-04-02 15:00:00,21.5,21.52,21.47,21.48,915500.0,12.2798,12.2912,12.2627,12.2684,915500.0
2009-04-02 15:05:00,21.47,21.48,21.32,21.34,398300.0,12.2627,12.2684,12.177,12.1884,398300.0
2009-04-02 15:10:00,21.34,21.41,21.33,21.36,206600.0,12.1884,12.2284,12.1827,12.1998,206600.0
2009-04-02 15:15:00,21.35,21.39,21.34,21.34,190000.0,12.1941,12.217,12.1884,12.1884,190000.0
2009-04-02 15:20:00,21.34,21.38,21.3,21.36,271500.0,12.1884,12.2113,12.1656,12.1998,271500.0
2009-04-02 15:25:00,21.36,21.41,21.34,21.4,216600.0,12.1998,12.2284,12.1884,12.2227,216600.0
2009-04-02 15:30:00,21.39,21.46,21.39,21.43,258400.0,12.217,12.257,12.217,12.2398,258400.0
2009-04-02 15:35:00,21.43,21.44,21.32,21.33,236500.0,12.2398,12.2455,12.177,12.1827,236500.0
2009-04-02 15:40:00,21.32,21.41,21.32,21.34,374400.0,12.177,12.2284,12.177,12.1884,374400.0
2009-04-02 15:45:00,21.34,21.34,21.23,21.28,469900.0,12.1884,12.1884,12.1256,12.1541,469900.0
2009-04-02 15:50:00,21.28,21.33,21.26,21.3,579100.0,12.1541,12.1827,12.1427,12.1656,579100.0
2009-04-02 15:55:00,21.31,21.33,21.27,21.32,559600.0,12.1713,12.1827,12.1484,12.177,559600.0
2009-04-03 09:30:00,20.67,20.9,20.6,20.68,886000.0,11.8057,11.9371,11.7658,11.8115,886000.0
2009-04-03 09:35:00,20.68,20.73,20.55,20.59,585500.0,11.8115,11.84,11.7372,11.7601,585500.0
2009-04-03 09:40:00,20.59,20.74,20.58,20.63,173300.0,11.7601,11.8457,11.7543,11.7829,173300.0
2009-04-03 09:45:00,20.63,20.63,20.47,20.54,717700.0,11.7829,11.7829,11.6915,11.7315,717700.0
2009-04-03 09:50:00,20.53,20.53,20.36,20.43,491000.0,11.7258,11.7258,11.6287,11.6687,491000.0
2009-04-03 09:55:00,20.43,20.47,20.41,20.46,149300.0,11.6687,11.6915,11.6572,11.6858,149300.0
2009-04-03 10:00:00,20.46,20.46,20.32,20.34,547800.0,11.6858,11.6858,11.6058,11.6173,547800.0
2009-04-03 10:05:00,20.34,20.34,20.3,20.32,339700.0,11.6173,11.6173,11.5944,11.6058,339700.0
2009-04-03 10:10:00,20.32,20.4,20.32,20.39,229900.0,11.6058,11.6515,11.6058,11.6458,229900.0
2009-04-03 10:15:00,20.39,20.41,20.35,20.36,276200.0,11.6458,11.6572,11.623,11.6287,276200.0
2009-04-03 10:20:00,20.36,20.36,20.27,20.3,455200.0,11.6287,11.6287,11.5773,11.5944,455200.0
2009-04-03 10:25:00,20.3,20.31,20.26,20.26,210300.0,11.5944,11.6001,11.5716,11.5716,210300.0
2009-04-03 10:30:00,20.26,20.31,20.25,20.31,395200.0,11.5716,11.6001,11.5659,11.6001,395200.0
2009-04-03 10:35:00,20.31,20.33,20.28,20.32,270900.0,11.6001,11.6116,11.583,11.6058,270900.0
2009-04-03 10:40:00,20.32,20.36,20.3,20.31,488400.0,11.6058,11.6287,11.5944,11.6001,488400.0
2009-04-03 10:45:00,20.3,20.32,20.27,20.29,232400.0,11.5944,11.6058,11.5773,11.5887,232400.0
2009-04-03 10:50:00,20.3,20.34,20.28,20.34,167800.0,11.5944,11.6173,11.583,11.6173,167800.0
2009-04-03 10:55:00,20.34,20.34,20.3,20.31,136800.0,11.6173,11.6173,11.5944,11.6001,136800.0
2009-04-03 11:00:00,20.32,20.33,20.27,20.29,401900.0,11.6058,11.6116,11.5773,11.5887,401900.0
2009-04-03 11:05:00,20.3,20.3,20.21,20.28,305900.0,11.5944,11.5944,11.543,11.583,305900.0
2009-04-03 11:10:00,20.28,20.3,20.23,20.24,195900.0,11.583,11.5944,11.5544,11.5601,195900.0
2009-04-03 11:15:00,20.23,20.27,20.2,20.26,332900.0,11.5544,11.5773,11.5373,11.5716,332900.0
2009-04-03 11:20:00,20.26,20.29,20.23,20.28,119300.0,11.5716,11.5887,11.5544,11.583,119300.0
2009-04-03 11:25:00,20.27,20.3,20.24,20.3,133000.0,11.5773,11.5944,11.5601,11.5944,133000.0
2009-04-03 11:30:00,20.29,20.3,20.24,20.29,110700.0,11.5887,11.5944,11.5601,11.5887,110700.0
2009-04-03 11:35:00,20.29,20.31,20.28,20.3,105600.0,11.5887,11.6001,11.583,11.5944,105600.0
2009-04-03 11:40:00,20.29,20.31,20.28,20.29,143700.0,11.5887,11.6001,11.583,11.5887,143700.0
2009-04-03 11:45:00,20.28,20.29,20.27,20.27,66200.0,11.583,11.5887,11.5773,11.5773,66200.0
2009-04-03 11:50:00,20.27,20.28,20.22,20.26,161900.0,11.5773,11.583,11.5487,11.5716,161900.0
2009-04-03 11:55:00,20.25,20.26,20.22,20.22,106800.0,11.5659,11.5716,11.5487,11.5487,106800.0
2009-04-03 12:00:00,20.22,20.26,20.22,20.25,130600.0,11.5487,11.5716,11.5487,11.5659,130600.0
2009-04-03 12:05:00,20.26,20.26,20.23,20.25,240500.0,11.5716,11.5716,11.5544,11.5659,240500.0
2009-04-03 12:10:00,20.24,20.25,20.24,20.25,80000.0,11.5601,11.5659,11.5601,11.5659,80000.0
2009-04-03 12:15:00,20.24,20.28,20.23,20.23,274500.0,11.5601,11.583,11.5544,11.5544,274500.0
2009-04-03 12:20:00,20.23,20.25,20.22,20.25,123700.0,11.5544,11.5659,11.5487,11.5659,123700.0
2009-04-03 12:25:00,20.25,20.26,20.24,20.25,113100.0,11.5659,11.5716,11.5601,11.5659,113100.0
2009-04-03 12:30:00,20.24,20.26,20.22,20.23,177300.0,11.5601,11.5716,11.5487,11.5544,177300.0
2009-04-03 12:35:00,20.23,20.24,20.14,20.14,318200.0,11.5544,11.5601,11.503,11.503,318200.0
2009-04-03 12:40:00,20.14,20.18,20.12,20.18,198600.0,11.503,11.5259,11.4916,11.5259,198600.0
2009-04-03 12:45:00,20.17,20.18,20.12,20.13,107400.0,11.5202,11.5259,11.4916,11.4973,107400.0
2009-04-03 12:50:00,20.13,20.13,20.07,20.11,144500.0,11.4973,11.4973,11.4631,11.4859,144500.0
2009-04-03 12:55:00,20.11,20.11,20.09,20.1,60700.0,11.4859,11.4859,11.4745,11.4802,60700.0
2009-04-03 13:00:00,20.09,20.1,20.08,20.08,67300.0,11.4745,11.4802,11.4688,11.4688,67300.0
2009-04-03 13:05:00,20.08,20.1,20.06,20.06,252000.0,11.4688,11.4802,11.4573,11.4573,252000.0
2009-04-03 13:10:00,20.06,20.07,20.03,20.05,182100.0,11.4573,11.4631,11.4402,11.4516,182100.0
2009-04-03 13:15:00,20.06,20.12,20.05,20.09,171900.0,11.4573,11.4916,11.4516,11.4745,171900.0
2009-04-03 13:20:00,20.09,20.1,20.02,20.03,142300.0,11.4745,11.4802,11.4345,11.4402,142300.0
2009-04-03 13:25:00,20.02,20.07,20.01,20.06,251100.0,11.4345,11.4631,11.4288,11.4573,251100.0
2009-04-03 13:30:00,20.07,20.08,20.04,20.04,212500.0,11.4631,11.4688,11.4459,11.4459,212500.0
2009-04-03 13:35:00,20.05,20.07,19.99,20.01,198200.0,11.4516,11.4631,11.4174,11.4288,198200.0
2009-04-03 13:40:00,20.01,20.02,20.0,20.0,313000.0,11.4288,11.4345,11.4231,11.4231,313000.0
2009-04-03 13:45:00,20.01,20.02,20.0,20.0,148700.0,11.4288,11.4345,11.4231,11.4231,148700.0
2009-04-03 13:50:00,20.0,20.07,20.0,20.07,173000.0,11.4231,11.4631,11.4231,11.4631,173000.0
2009-04-03 13:55:00,20.07,20.08,20.02,20.03,158500.0,11.4631,11.4688,11.4345,11.4402,158500.0
2009-04-03 14:00:00,20.02,20.09,20.02,20.08,255900.0,11.4345,11.4745,11.4345,11.4688,255900.0
2009-04-03 14:05:00,20.08,20.08,20.05,20.06,240800.0,11.4688,11.4688,11.4516,11.4573,240800.0
2009-04-03 14:10:00,20.06,20.07,20.06,20.06,76800.0,11.4573,11.4631,11.4573,11.4573,76800.0
2009-04-03 14:15:00,20.06,20.09,20.06,20.07,240100.0,11.4573,11.4745,11.4573,11.4631,240100.0
2009-04-03 14:20:00,20.07,20.08,20.07,20.07,98300.0,11.4631,11.4688,11.4631,11.4631,98300.0
2009-04-03 14:25:00,20.08,20.08,20.04,20.05,231500.0,11.4688,11.4688,11.4459,11.4516,231500.0
2009-04-03 14:30:00,20.05,20.07,20.03,20.07,175700.0,11.4516,11.4631,11.4402,11.4631,175700.0
2009-04-03 14:35:00,20.06,20.25,20.06,20.1,308500.0,11.4573,11.5659,11.4573,11.4802,308500.0
2009-04-03 14:40:00,20.09,22.09,20.08,20.12,270100.0,11.4745,12.6168,11.4688,11.4916,270100.0
2009-04-03 14:45:00,20.13,20.13,20.04,20.06,285900.0,11.4973,11.4973,11.4459,11.4573,285900.0
2009-04-03 14:50:00,20.06,20.07,20.03,20.05,115500.0,11.4573,11.4631,11.4402,11.4516,115500.0
2009-04-03 14:55:00,20.06,20.15,20.03,20.13,289500.0,11.4573,11.5087,11.4402,11.4973,289500.0
2009-04-03 15:00:00,20.13,20.13,20.07,20.08,221200.0,11.4973,11.4973,11.4631,11.4688,221200.0
2009-04-03 15:05:00,20.08,20.09,20.01,20.02,247300.0,11.4688,11.4745,11.4288,11.4345,247300.0
2009-04-03 15:10:00,20.03,20.03,19.96,19.99,754300.0,11.4402,11.4402,11.4002,11.4174,754300.0
2009-04-03 15:15:00,19.98,20.0,19.94,19.98,346600.0,11.4116,11.4231,11.3888,11.4116,346600.0
2009-04-03 15:20:00,19.99,20.03,19.93,20.02,458100.0,11.4174,11.4402,11.3831,11.4345,458100.0
2009-04-03 15:25:00,20.03,20.07,20.01,20.05,415900.0,11.4402,11.4631,11.4288,11.4516,415900.0
2009-04-03 15:30:00,20.05,20.09,20.0,20.06,340700.0,11.4516,11.4745,11.4231,11.4573,340700.0
2009-04-03 15:35:00,20.07,20.08,19.99,20.01,234000.0,11.4631,11.4688,11.4174,11.4288,234000.0
2009-04-03 15:40:00,20.0,20.12,20.0,20.07,263700.0,11.4231,11.4916,11.4231,11.4631,263700.0
2009-04-03 15:45:00,20.06,20.14,20.04,20.05,314100.0,11.4573,11.503,11.4459,11.4516,314100.0
2009-04-03 15:50:00,20.04,20.14,20.04,20.12,435400.0,11.4459,11.503,11.4459,11.4916,435400.0
2009-04-03 15:55:00,20.12,20.17,20.07,20.17,637500.0,11.4916,11.5202,11.4631,11.5202,637500.0
2009-04-06 09:30:00,20.56,20.71,20.5,20.7,814200.0,11.7429,11.8286,11.7086,11.8229,814200.0
2009-04-06 09:35:00,20.7,20.91,20.67,20.82,956400.0,11.8229,11.9428,11.8057,11.8914,956400.0
2009-04-06 09:40:00,20.82,20.84,20.64,20.68,404600.0,11.8914,11.9028,11.7886,11.8115,404600.0
2009-04-06 09:45:00,20.68,20.7,20.61,20.65,412000.0,11.8115,11.8229,11.7715,11.7943,412000.0
2009-04-06 09:50:00,20.66,20.68,20.62,20.66,368500.0,11.8,11.8115,11.7772,11.8,368500.0
2009-04-06 09:55:00,20.66,20.73,20.66,20.72,343500.0,11.8,11.84,11.8,11.8343,343500.0
2009-04-06 10:00:00,20.72,20.73,20.63,20.64,226000.0,11.8343,11.84,11.7829,11.7886,226000.0
2009-04-06 10:05:00,20.65,20.65,20.58,20.58,275100.0,11.7943,11.7943,11.7543,11.7543,275100.0
2009-04-06 10:10:00,20.59,20.62,20.55,20.55,178300.0,11.7601,11.7772,11.7372,11.7372,178300.0
2009-04-06 10:15:00,20.56,20.58,20.45,20.46,224800.0,11.7429,11.7543,11.6801,11.6858,224800.0
2009-04-06 10:20:00,20.45,20.48,20.39,20.43,185200.0,11.6801,11.6972,11.6458,11.6687,185200.0
2009-04-06 10:25:00,20.42,20.45,20.37,20.39,155400.0,11.663,11.6801,11.6344,11.6458,155400.0
2009-04-06 10:30:00,20.39,20.44,20.35,20.43,118900.0,11.6458,11.6744,11.623,11.6687,118900.0
2009-04-06 10:35:00,20.43,20.44,20.41,20.42,85400.0,11.6687,11.6744,11.6572,11.663,85400.0
2009-04-06 10:40:00,20.43,20.43,20.39,20.39,93400.0,11.6687,11.6687,11.6458,11.6458,93400.0
2009-04-06 10:45:00,20.4,20.4,20.37,20.38,78700.0,11.6515,11.6515,11.6344,11.6401,78700.0
2009-04-06 10:50:00,20.37,20.38,20.34,20.34,90100.0,11.6344,11.6401,11.6173,11.6173,90100.0
2009-04-06 10:55:00,20.34,20.38,20.29,20.36,158100.0,11.6173,11.6401,11.5887,11.6287,158100.0
2009-04-06 11:00:00,20.36,20.39,20.32,20.38,108000.0,11.6287,11.6458,11.6058,11.6401,108000.0
2009-04-06 11:05:00,20.38,20.39,20.34,20.36,74200.0,11.6401,11.6458,11.6173,11.6287,74200.0
2009-04-06 11:10:00,20.36,20.37,20.3,20.37,245000.0,11.6287,11.6344,11.5944,11.6344,245000.0
2009-04-06 11:15:00,20.37,20.4,20.32,20.35,149500.0,11.6344,11.6515,11.6058,11.623,149500.0
2009-04-06 11:20:00,20.35,20.4,20.34,20.4,109400.0,11.623,11.6515,11.6173,11.6515,109400.0
2009-04-06 11:25:00,20.4,20.41,20.35,20.37,158600.0,11.6515,11.6572,11.623,11.6344,158600.0
2009-04-06 11:30:00,20.37,20.41,20.35,20.41,64000.0,11.6344,11.6572,11.623,11.6572,64000.0
2009-04-06 11:35:00,20.4,20.42,20.36,20.38,94200.0,11.6515,11.663,11.6287,11.6401,94200.0
2009-04-06 11:40:00,20.38,20.4,20.37,20.39,113100.0,11.6401,11.6515,11.6344,11.6458,113100.0
2009-04-06 11:45:00,20.39,20.41,20.36,20.41,127100.0,11.6458,11.6572,11.6287,11.6572,127100.0
2009-04-06 11:50:00,20.4,20.41,20.37,20.38,179200.0,11.6515,11.6572,11.6344,11.6401,179200.0
2009-04-06 11:55:00,20.37,20.38,20.3,20.3,221000.0,11.6344,11.6401,11.5944,11.5944,221000.0
2009-04-06 12:00:00,20.3,20.32,20.25,20.3,352700.0,11.5944,11.6058,11.5659,11.5944,352700.0
2009-04-06 12:05:00,20.29,20.3,20.28,20.28,85800.0,11.5887,11.5944,11.583,11.583,85800.0
2009-04-06 12:10:00,20.28,20.29,20.28,20.29,25500.0,11.583,11.5887,11.583,11.5887,25500.0
2009-04-06 12:15:00,20.29,20.31,20.27,20.28,122500.0,11.5887,11.6001,11.5773,11.583,122500.0
2009-04-06 12:20:00,20.28,20.33,20.28,20.33,66500.0,11.583,11.6116,11.583,11.6116,66500.0
2009-04-06 12:25:00,20.33,20.35,20.33,20.35,97400.0,11.6116,11.623,11.6116,11.623,97400.0
2009-04-06 12:30:00,20.34,20.37,20.34,20.36,52500.0,11.6173,11.6344,11.6173,11.6287,52500.0
2009-04-06 12:35:00,20.37,20.37,20.36,20.37,38800.0,11.6344,11.6344,11.6287,11.6344,38800.0
2009-04-06 12:40:00,20.37,20.39,20.36,20.38,70000.0,11.6344,11.6458,11.6287,11.6401,70000.0
2009-04-06 12:45:00,20.38,20.41,20.38,20.39,176500.0,11.6401,11.6572,11.6401,11.6458,176500.0
2009-04-06 12:50:00,20.39,20.42,20.39,20.42,50000.0,11.6458,11.663,11.6458,11.663,50000.0
2009-04-06 12:55:00,20.42,20.46,20.41,20.46,99600.0,11.663,11.6858,11.6572,11.6858,99600.0
2009-04-06 13:00:00,20.46,20.49,20.45,20.48,100600.0,11.6858,11.7029,11.6801,11.6972,100600.0
2009-04-06 13:05:00,20.48,20.49,20.48,20.48,51300.0,11.6972,11.7029,11.6972,11.6972,51300.0
2009-04-06 13:10:00,20.49,20.55,20.48,20.54,154800.0,11.7029,11.7372,11.6972,11.7315,154800.0
2009-04-06 13:15:00,20.53,20.57,20.53,20.53,156900.0,11.7258,11.7486,11.7258,11.7258,156900.0
2009-04-06 13:20:00,20.53,20.58,20.52,20.57,157500.0,11.7258,11.7543,11.7201,11.7486,157500.0
2009-04-06 13:25:00,20.57,20.59,20.49,20.5,277300.0,11.7486,11.7601,11.7029,11.7086,277300.0
2009-04-06 13:30:00,20.51,20.53,20.41,20.48,394700.0,11.7144,11.7258,11.6572,11.6972,394700.0
2009-04-06 13:35:00,20.49,20.49,20.46,20.48,151700.0,11.7029,11.7029,11.6858,11.6972,151700.0
2009-04-06 13:40:00,20.49,20.49,20.47,20.47,43700.0,11.7029,11.7029,11.6915,11.6915,43700.0
2009-04-06 13:45:00,20.47,20.53,20.47,20.53,140700.0,11.6915,11.7258,11.6915,11.7258,140700.0
2009-04-06 13:50:00,20.53,20.53,20.52,20.53,34900.0,11.7258,11.7258,11.7201,11.7258,34900.0
2009-04-06 13:55:00,20.53,20.58,20.52,20.56,150300.0,11.7258,11.7543,11.7201,11.7429,150300.0
2009-04-06 14:00:00,20.56,20.59,20.54,20.54,71400.0,11.7429,11.7601,11.7315,11.7315,71400.0
2009-04-06 14:05:00,20.53,20.57,20.53,20.54,162800.0,11.7258,11.7486,11.7258,11.7315,162800.0
2009-04-06 14:10:00,20.54,20.54,20.49,20.54,110400.0,11.7315,11.7315,11.7029,11.7315,110400.0
2009-04-06 14:15:00,20.53,20.54,20.51,20.51,135400.0,11.7258,11.7315,11.7144,11.7144,135400.0
2009-04-06 14:20:00,20.51,20.53,20.49,20.53,71900.0,11.7144,11.7258,11.7029,11.7258,71900.0
2009-04-06 14:25:00,20.53,20.58,20.52,20.53,80200.0,11.7258,11.7543,11.7201,11.7258,80200.0
2009-04-06 14:30:00,20.54,20.56,20.49,20.51,153700.0,11.7315,11.7429,11.7029,11.7144,153700.0
2009-04-06 14:35:00,20.51,20.53,20.45,20.45,104100.0,11.7144,11.7258,11.6801,11.6801,104100.0
2009-04-06 14:40:00,20.45,20.46,20.43,20.44,78400.0,11.6801,11.6858,11.6687,11.6744,78400.0
2009-04-06 14:45:00,20.45,20.49,20.42,20.48,107600.0,11.6801,11.7029,11.663,11.6972,107600.0
2009-04-06 14:50:00,20.48,20.53,20.47,20.53,63800.0,11.6972,11.7258,11.6915,11.7258,63800.0
2009-04-06 14:55:00,20.53,20.53,20.42,20.43,234100.0,11.7258,11.7258,11.663,11.6687,234100.0
2009-04-06 15:00:00,20.43,20.46,20.41,20.45,100400.0,11.6687,11.6858,11.6572,11.6801,100400.0
2009-04-06 15:05:00,20.45,20.48,20.41,20.44,163100.0,11.6801,11.6972,11.6572,11.6744,163100.0
2009-04-06 15:10:00,20.44,20.46,20.42,20.43,102300.0,11.6744,11.6858,11.663,11.6687,102300.0
2009-04-06 15:15:00,20.43,20.54,20.4,20.53,197100.0,11.6687,11.7315,11.6515,11.7258,197100.0
2009-04-06 15:20:00,20.54,20.54,20.44,20.5,256500.0,11.7315,11.7315,11.6744,11.7086,256500.0
2009-04-06 15:25:00,20.5,20.53,20.45,20.48,191200.0,11.7086,11.7258,11.6801,11.6972,191200.0
2009-04-06 15:30:00,20.47,20.52,20.44,20.45,236100.0,11.6915,11.7201,11.6744,11.6801,236100.0
2009-04-06 15:35:00,20.46,20.48,20.42,20.43,255000.0,11.6858,11.6972,11.663,11.6687,255000.0
2009-04-06 15:40:00,20.43,20.5,20.42,20.46,272900.0,11.6687,11.7086,11.663,11.6858,272900.0
2009-04-06 15:45:00,20.45,20.5,20.43,20.47,323100.0,11.6801,11.7086,11.6687,11.6915,323100.0
2009-04-06 15:50:00,20.47,20.58,20.47,20.56,416600.0,11.6915,11.7543,11.6915,11.7429,416600.0
2009-04-06 15:55:00,20.56,20.59,20.52,20.53,486100.0,11.7429,11.7601,11.7201,11.7258,486100.0
2009-04-07 09:30:00,20.27,20.47,20.27,20.32,257500.0,11.5773,11.6915,11.5773,11.6058,257500.0
2009-04-07 09:35:00,20.32,20.4,20.31,20.36,183400.0,11.6058,11.6515,11.6001,11.6287,183400.0
2009-04-07 09:40:00,20.37,20.38,20.27,20.3,154500.0,11.6344,11.6401,11.5773,11.5944,154500.0
2009-04-07 09:45:00,20.29,20.3,20.23,20.26,182500.0,11.5887,11.5944,11.5544,11.5716,182500.0
2009-04-07 09:50:00,20.27,20.3,20.23,20.26,137500.0,11.5773,11.5944,11.5544,11.5716,137500.0
2009-04-07 09:55:00,20.26,20.33,20.21,20.32,213300.0,11.5716,11.6116,11.543,11.6058,213300.0
2009-04-07 10:00:00,20.32,20.35,20.27,20.28,118800.0,11.6058,11.623,11.5773,11.583,118800.0
2009-04-07 10:05:00,20.28,20.31,20.25,20.28,186700.0,11.583,11.6001,11.5659,11.583,186700.0
2009-04-07 10:10:00,20.28,20.3,20.21,20.3,141200.0,11.583,11.5944,11.543,11.5944,141200.0
2009-04-07 10:15:00,20.3,20.3,20.22,20.26,317200.0,11.5944,11.5944,11.5487,11.5716,317200.0
2009-04-07 10:20:00,20.26,20.37,20.25,20.36,193300.0,11.5716,11.6344,11.5659,11.6287,193300.0
2009-04-07 10:25:00,20.35,20.4,20.29,20.36,254100.0,11.623,11.6515,11.5887,11.6287,254100.0
2009-04-07 10:30:00,20.36,20.39,20.31,20.38,159100.0,11.6287,11.6458,11.6001,11.6401,159100.0
2009-04-07 10:35:00,20.37,20.38,20.28,20.29,238100.0,11.6344,11.6401,11.583,11.5887,238100.0
2009-04-07 10:40:00,20.3,20.31,20.25,20.28,99700.0,11.5944,11.6001,11.5659,11.583,99700.0
2009-04-07 10:45:00,20.27,20.31,20.24,20.26,183000.0,11.5773,11.6001,11.5601,11.5716,183000.0
2009-04-07 10:50:00,20.26,20.3,20.25,20.3,136900.0,11.5716,11.5944,11.5659,11.5944,136900.0
2009-04-07 10:55:00,20.3,20.32,20.26,20.28,210600.0,11.5944,11.6058,11.5716,11.583,210600.0
2009-04-07 11:00:00,20.28,20.33,20.25,20.32,136200.0,11.583,11.6116,11.5659,11.6058,136200.0
2009-04-07 11:05:00,20.32,20.33,20.29,20.3,124100.0,11.6058,11.6116,11.5887,11.5944,124100.0
2009-04-07 11:10:00,20.3,20.32,20.29,20.32,66500.0,11.5944,11.6058,11.5887,11.6058,66500.0
2009-04-07 11:15:00,20.31,20.32,20.28,20.28,76000.0,11.6001,11.6058,11.583,11.583,76000.0
2009-04-07 11:20:00,20.28,20.35,20.28,20.34,121400.0,11.583,11.623,11.583,11.6173,121400.0
2009-04-07 11:25:00,20.33,20.34,20.3,20.3,126300.0,11.6116,11.6173,11.5944,11.5944,126300.0
2009-04-07 11:30:00,20.3,20.38,20.3,20.33,110500.0,11.5944,11.6401,11.5944,11.6116,110500.0
2009-04-07 11:35:00,20.32,20.33,20.24,20.25,67300.0,11.6058,11.6116,11.5601,11.5659,67300.0
2009-04-07 11:40:00,20.25,20.26,20.21,20.21,103600.0,11.5659,11.5716,11.543,11.543,103600.0
2009-04-07 11:45:00,20.21,20.27,20.21,20.24,77300.0,11.543,11.5773,11.543,11.5601,77300.0
2009-04-07 11:50:00,20.24,20.27,20.22,20.25,73300.0,11.5601,11.5773,11.5487,11.5659,73300.0
2009-04-07 11:55:00,20.25,20.25,20.23,20.23,26900.0,11.5659,11.5659,11.5544,11.5544,26900.0
2009-04-07 12:00:00,20.24,20.27,20.23,20.25,56500.0,11.5601,11.5773,11.5544,11.5659,56500.0
2009-04-07 12:05:00,20.25,20.26,20.23,20.25,101400.0,11.5659,11.5716,11.5544,11.5659,101400.0
2009-04-07 12:10:00,20.25,20.3,20.24,20.29,87900.0,11.5659,11.5944,11.5601,11.5887,87900.0
2009-04-07 12:15:00,20.29,20.29,20.26,20.26,38000.0,11.5887,11.5887,11.5716,11.5716,38000.0
2009-04-07 12:20:00,20.26,20.3,20.26,20.3,69300.0,11.5716,11.5944,11.5716,11.5944,69300.0
2009-04-07 12:25:00,20.29,20.31,20.25,20.31,142700.0,11.5887,11.6001,11.5659,11.6001,142700.0
2009-04-07 12:30:00,20.3,20.36,20.3,20.35,89500.0,11.5944,11.6287,11.5944,11.623,89500.0
2009-04-07 12:35:00,20.35,20.39,20.34,20.35,286200.0,11.623,11.6458,11.6173,11.623,286200.0
2009-04-07 12:40:00,20.36,20.42,20.35,20.39,81200.0,11.6287,11.663,11.623,11.6458,81200.0
2009-04-07 12:45:00,20.4,20.46,20.39,20.45,131000.0,11.6515,11.6858,11.6458,11.6801,131000.0
2009-04-07 12:50:00,20.46,20.49,20.45,20.47,92200.0,11.6858,11.7029,11.6801,11.6915,92200.0
2009-04-07 12:55:00,20.47,20.47,20.4,20.41,90600.0,11.6915,11.6915,11.6515,11.6572,90600.0
2009-04-07 13:00:00,20.41,20.42,20.39,20.39,63300.0,11.6572,11.663,11.6458,11.6458,63300.0
2009-04-07 13:05:00,20.39,20.4,20.36,20.37,48500.0,11.6458,11.6515,11.6287,11.6344,48500.0
2009-04-07 13:10:00,20.38,20.38,20.36,20.37,51600.0,11.6401,11.6401,11.6287,11.6344,51600.0
2009-04-07 13:15:00,20.37,20.38,20.32,20.34,74400.0,11.6344,11.6401,11.6058,11.6173,74400.0
2009-04-07 13:20:00,20.33,20.34,20.27,20.3,144100.0,11.6116,11.6173,11.5773,11.5944,144100.0
2009-04-07 13:25:00,20.3,20.3,20.25,20.25,68000.0,11.5944,11.5944,11.5659,11.5659,68000.0
2009-04-07 13:30:00,20.25,20.25,20.19,20.2,140700.0,11.5659,11.5659,11.5316,11.5373,140700.0
2009-04-07 13:35:00,20.21,20.21,20.19,20.19,41400.0,11.543,11.543,11.5316,11.5316,41400.0
2009-04-07 13:40:00,20.2,20.26,20.19,20.25,98600.0,11.5373,11.5716,11.5316,11.5659,98600.0
2009-04-07 13:45:00,20.24,20.25,20.24,20.25,36500.0,11.5601,11.5659,11.5601,11.5659,36500.0
2009-04-07 13:50:00,20.25,20.28,20.23,20.27,44800.0,11.5659,11.583,11.5544,11.5773,44800.0
2009-04-07 13:55:00,20.28,20.29,20.27,20.28,33500.0,11.583,11.5887,11.5773,11.583,33500.0
2009-04-07 14:00:00,20.29,20.29,20.26,20.26,61600.0,11.5887,11.5887,11.5716,11.5716,61600.0
2009-04-07 14:05:00,20.26,20.29,20.23,20.29,66900.0,11.5716,11.5887,11.5544,11.5887,66900.0
2009-04-07 14:10:00,20.28,20.32,20.27,20.31,49100.0,11.583,11.6058,11.5773,11.6001,49100.0
2009-04-07 14:15:00,20.31,20.33,20.29,20.29,66000.0,11.6001,11.6116,11.5887,11.5887,66000.0
2009-04-07 14:20:00,20.3,20.3,20.27,20.29,82100.0,11.5944,11.5944,11.5773,11.5887,82100.0
2009-04-07 14:25:00,20.28,20.33,20.28,20.31,113100.0,11.583,11.6116,11.583,11.6001,113100.0
2009-04-07 14:30:00,20.31,20.31,20.26,20.27,51500.0,11.6001,11.6001,11.5716,11.5773,51500.0
2009-04-07 14:35:00,20.26,20.28,20.22,20.22,60600.0,11.5716,11.583,11.5487,11.5487,60600.0
2009-04-07 14:40:00,20.22,20.26,20.21,20.22,189500.0,11.5487,11.5716,11.543,11.5487,189500.0
2009-04-07 14:45:00,20.22,20.23,20.17,20.18,311100.0,11.5487,11.5544,11.5202,11.5259,311100.0
2009-04-07 14:50:00,20.19,20.24,20.16,20.19,318300.0,11.5316,11.5601,11.5145,11.5316,318300.0
2009-04-07 14:55:00,20.19,20.26,20.18,20.25,161500.0,11.5316,11.5716,11.5259,11.5659,161500.0
2009-04-07 15:00:00,20.24,20.28,20.23,20.28,250600.0,11.5601,11.583,11.5544,11.583,250600.0
2009-04-07 15:05:00,20.27,20.34,20.26,20.34,193000.0,11.5773,11.6173,11.5716,11.6173,193000.0
2009-04-07 15:10:00,20.34,20.41,20.33,20.38,268500.0,11.6173,11.6572,11.6116,11.6401,268500.0
2009-04-07 15:15:00,20.38,20.43,20.38,20.43,146600.0,11.6401,11.6687,11.6401,11.6687,146600.0
2009-04-07 15:20:00,20.42,20.43,20.42,20.42,81800.0,11.663,11.6687,11.663,11.663,81800.0
2009-04-07 15:25:00,20.43,20.44,20.4,20.4,188700.0,11.6687,11.6744,11.6515,11.6515,188700.0
2009-04-07 15:30:00,20.4,20.42,20.35,20.41,255000.0,11.6515,11.663,11.623,11.6572,255000.0
2009-04-07 15:35:00,20.41,20.42,20.36,20.4,141100.0,11.6572,11.663,11.6287,11.6515,141100.0
2009-04-07 15:40:00,20.4,20.48,20.36,20.42,196700.0,11.6515,11.6972,11.6287,11.663,196700.0
2009-04-07 15:45:00,20.43,20.48,20.16,20.37,342500.0,11.6687,11.6972,11.5145,11.6344,342500.0
2009-04-07 15:50:00,20.38,20.42,20.36,20.36,299400.0,11.6401,11.663,11.6287,11.6287,299400.0
2009-04-07 15:55:00,20.36,20.39,20.3,20.31,447300.0,11.6287,11.6458,11.5944,11.6001,447300.0
2009-04-08 09:30:00,19.98,20.35,19.9,20.28,505600.0,11.4116,11.623,11.366,11.583,505600.0
2009-04-08 09:35:00,20.28,20.34,20.2,20.34,331900.0,11.583,11.6173,11.5373,11.6173,331900.0
2009-04-08 09:40:00,20.34,20.38,20.26,20.35,194600.0,11.6173,11.6401,11.5716,11.623,194600.0
2009-04-08 09:45:00,20.36,20.44,20.35,20.39,179300.0,11.6287,11.6744,11.623,11.6458,179300.0
2009-04-08 09:50:00,20.39,20.43,20.37,20.4,159300.0,11.6458,11.6687,11.6344,11.6515,159300.0
2009-04-08 09:55:00,20.41,20.42,20.38,20.39,65800.0,11.6572,11.663,11.6401,11.6458,65800.0
2009-04-08 10:00:00,20.4,20.4,20.31,20.31,148900.0,11.6515,11.6515,11.6001,11.6001,148900.0
2009-04-08 10:05:00,20.32,20.4,20.31,20.35,124200.0,11.6058,11.6515,11.6001,11.623,124200.0
2009-04-08 10:10:00,20.35,20.43,20.34,20.43,113500.0,11.623,11.6687,11.6173,11.6687,113500.0
2009-04-08 10:15:00,20.43,20.46,20.38,20.4,198500.0,11.6687,11.6858,11.6401,11.6515,198500.0
2009-04-08 10:20:00,20.4,20.42,20.33,20.37,294400.0,11.6515,11.663,11.6116,11.6344,294400.0
2009-04-08 10:25:00,20.36,20.38,20.31,20.33,131800.0,11.6287,11.6401,11.6001,11.6116,131800.0
2009-04-08 10:30:00,20.33,20.35,20.31,20.34,50700.0,11.6116,11.623,11.6001,11.6173,50700.0
2009-04-08 10:35:00,20.35,20.35,20.31,20.34,98300.0,11.623,11.623,11.6001,11.6173,98300.0
2009-04-08 10:40:00,20.35,20.42,20.34,20.41,158000.0,11.623,11.663,11.6173,11.6572,158000.0
2009-04-08 10:45:00,20.41,20.44,20.39,20.43,185000.0,11.6572,11.6744,11.6458,11.6687,185000.0
2009-04-08 10:50:00,20.42,20.5,20.42,20.49,188300.0,11.663,11.7086,11.663,11.7029,188300.0
2009-04-08 10:55:00,20.48,20.49,20.45,20.45,68700.0,11.6972,11.7029,11.6801,11.6801,68700.0
2009-04-08 11:00:00,20.45,20.5,20.45,20.49,132200.0,11.6801,11.7086,11.6801,11.7029,132200.0
2009-04-08 11:05:00,20.5,20.5,20.49,20.5,54800.0,11.7086,11.7086,11.7029,11.7086,54800.0
2009-04-08 11:10:00,20.5,20.51,20.49,20.49,58900.0,11.7086,11.7144,11.7029,11.7029,58900.0
2009-04-08 11:15:00,20.5,20.5,20.43,20.47,186200.0,11.7086,11.7086,11.6687,11.6915,186200.0
2009-04-08 11:20:00,20.47,20.48,20.46,20.47,92700.0,11.6915,11.6972,11.6858,11.6915,92700.0
2009-04-08 11:25:00,20.46,20.49,20.43,20.43,112900.0,11.6858,11.7029,11.6687,11.6687,112900.0
2009-04-08 11:30:00,20.43,20.44,20.42,20.42,76800.0,11.6687,11.6744,11.663,11.663,76800.0
2009-04-08 11:35:00,20.43,20.53,20.42,20.5,215800.0,11.6687,11.7258,11.663,11.7086,215800.0
2009-04-08 11:40:00,20.5,20.53,20.5,20.51,88900.0,11.7086,11.7258,11.7086,11.7144,88900.0
2009-04-08 11:45:00,20.52,20.55,20.48,20.48,140900.0,11.7201,11.7372,11.6972,11.6972,140900.0
2009-04-08 11:50:00,20.49,20.5,20.46,20.47,76100.0,11.7029,11.7086,11.6858,11.6915,76100.0
2009-04-08 11:55:00,20.48,20.49,20.46,20.46,53600.0,11.6972,11.7029,11.6858,11.6858,53600.0
2009-04-08 12:00:00,20.46,20.47,20.43,20.45,71400.0,11.6858,11.6915,11.6687,11.6801,71400.0
2009-04-08 12:05:00,20.46,20.48,20.45,20.47,44200.0,11.6858,11.6972,11.6801,11.6915,44200.0
2009-04-08 12:10:00,20.47,20.47,20.44,20.44,37100.0,11.6915,11.6915,11.6744,11.6744,37100.0
2009-04-08 12:15:00,20.43,20.46,20.43,20.43,82900.0,11.6687,11.6858,11.6687,11.6687,82900.0
2009-04-08 12:20:00,20.44,20.46,20.43,20.46,56700.0,11.6744,11.6858,11.6687,11.6858,56700.0
2009-04-08 12:25:00,20.46,20.51,20.45,20.5,139000.0,11.6858,11.7144,11.6801,11.7086,139000.0
2009-04-08 12:30:00,20.51,20.51,20.47,20.47,32900.0,11.7144,11.7144,11.6915,11.6915,32900.0
2009-04-08 12:35:00,20.47,20.47,20.45,20.45,45700.0,11.6915,11.6915,11.6801,11.6801,45700.0
2009-04-08 12:40:00,20.45,20.54,20.45,20.52,86400.0,11.6801,11.7315,11.6801,11.7201,86400.0
2009-04-08 12:45:00,20.52,20.55,20.51,20.52,56300.0,11.7201,11.7372,11.7144,11.7201,56300.0
2009-04-08 12:50:00,20.52,20.53,20.49,20.49,52000.0,11.7201,11.7258,11.7029,11.7029,52000.0
2009-04-08 12:55:00,20.49,20.54,20.49,20.51,110900.0,11.7029,11.7315,11.7029,11.7144,110900.0
2009-04-08 13:00:00,20.5,20.5,20.45,20.46,56800.0,11.7086,11.7086,11.6801,11.6858,56800.0
2009-04-08 13:05:00,20.45,20.46,20.44,20.45,57000.0,11.6801,11.6858,11.6744,11.6801,57000.0
2009-04-08 13:10:00,20.45,20.46,20.45,20.45,31500.0,11.6801,11.6858,11.6801,11.6801,31500.0
2009-04-08 13:15:00,20.46,20.46,20.42,20.42,116600.0,11.6858,11.6858,11.663,11.663,116600.0
2009-04-08 13:20:00,20.42,20.43,20.42,20.42,64900.0,11.663,11.6687,11.663,11.663,64900.0
2009-04-08 13:25:00,20.42,20.47,20.42,20.47,83900.0,11.663,11.6915,11.663,11.6915,83900.0
2009-04-08 13:30:00,20.47,20.47,20.44,20.45,99300.0,11.6915,11.6915,11.6744,11.6801,99300.0
2009-04-08 13:35:00,20.44,20.46,20.42,20.42,103600.0,11.6744,11.6858,11.663,11.663,103600.0
2009-04-08 13:40:00,20.42,20.46,20.4,20.43,128000.0,11.663,11.6858,11.6515,11.6687,128000.0
2009-04-08 13:45:00,20.43,20.46,20.4,20.45,96700.0,11.6687,11.6858,11.6515,11.6801,96700.0
2009-04-08 13:50:00,20.45,20.45,20.4,20.4,113300.0,11.6801,11.6801,11.6515,11.6515,113300.0
2009-04-08 13:55:00,20.41,20.41,20.39,20.39,51900.0,11.6572,11.6572,11.6458,11.6458,51900.0
2009-04-08 14:00:00,20.4,20.4,20.33,20.37,149500.0,11.6515,11.6515,11.6116,11.6344,149500.0
2009-04-08 14:05:00,20.37,20.38,20.34,20.35,84500.0,11.6344,11.6401,11.6173,11.623,84500.0
2009-04-08 14:10:00,20.36,20.37,20.34,20.35,95700.0,11.6287,11.6344,11.6173,11.623,95700.0
2009-04-08 14:15:00,20.34,20.34,20.3,20.3,153500.0,11.6173,11.6173,11.5944,11.5944,153500.0
2009-04-08 14:20:00,20.31,20.32,20.26,20.3,181200.0,11.6001,11.6058,11.5716,11.5944,181200.0
2009-04-08 14:25:00,20.29,20.31,20.28,20.3,85800.0,11.5887,11.6001,11.583,11.5944,85800.0
2009-04-08 14:30:00,20.31,20.34,20.31,20.34,110300.0,11.6001,11.6173,11.6001,11.6173,110300.0
2009-04-08 14:35:00,20.33,20.37,20.33,20.34,60400.0,11.6116,11.6344,11.6116,11.6173,60400.0
2009-04-08 14:40:00,20.34,20.37,20.3,20.34,121500.0,11.6173,11.6344,11.5944,11.6173,121500.0
2009-04-08 14:45:00,20.34,20.35,20.3,20.31,50600.0,11.6173,11.623,11.5944,11.6001,50600.0
2009-04-08 14:50:00,20.31,20.31,20.24,20.25,306700.0,11.6001,11.6001,11.5601,11.5659,306700.0
2009-04-08 14:55:00,20.25,20.28,20.2,20.27,225600.0,11.5659,11.583,11.5373,11.5773,225600.0
2009-04-08 15:00:00,20.27,20.29,20.2,20.22,102300.0,11.5773,11.5887,11.5373,11.5487,102300.0
2009-04-08 15:05:00,20.22,20.25,20.21,20.23,59100.0,11.5487,11.5659,11.543,11.5544,59100.0
2009-04-08 15:10:00,20.23,20.28,20.21,20.27,119800.0,11.5544,11.583,11.543,11.5773,119800.0
2009-04-08 15:15:00,20.28,20.34,20.27,20.33,132700.0,11.583,11.6173,11.5773,11.6116,132700.0
2009-04-08 15:20:00,20.34,20.37,20.33,20.35,204900.0,11.6173,11.6344,11.6116,11.623,204900.0
2009-04-08 15:25:00,20.36,20.38,20.33,20.33,128400.0,11.6287,11.6401,11.6116,11.6116,128400.0
2009-04-08 15:30:00,20.33,20.41,20.33,20.38,155500.0,11.6116,11.6572,11.6116,11.6401,155500.0
2009-04-08 15:35:00,20.38,20.41,20.37,20.41,97500.0,11.6401,11.6572,11.6344,11.6572,97500.0
2009-04-08 15:40:00,20.41,20.41,20.38,20.41,132200.0,11.6572,11.6572,11.6401,11.6572,132200.0
2009-04-08 15:45:00,20.41,20.43,20.32,20.33,384300.0,11.6572,11.6687,11.6058,11.6116,384300.0
2009-04-08 15:50:00,20.33,20.37,20.3,20.31,471800.0,11.6116,11.6344,11.5944,11.6001,471800.0
2009-04-08 15:55:00,20.31,20.39,20.3,20.39,574500.0,11.6001,11.6458,11.5944,11.6458,574500.0
2009-04-09 09:30:00,20.77,20.77,20.49,20.52,224900.0,11.8629,11.8629,11.7029,11.7201,224900.0
2009-04-09 09:35:00,20.51,20.52,20.4,20.46,213700.0,11.7144,11.7201,11.6515,11.6858,213700.0
2009-04-09 09:40:00,20.45,20.47,20.34,20.45,186000.0,11.6801,11.6915,11.6173,11.6801,186000.0
2009-04-09 09:45:00,20.45,20.46,20.39,20.4,87400.0,11.6801,11.6858,11.6458,11.6515,87400.0
2009-04-09 09:50:00,20.41,20.48,20.41,20.47,119500.0,11.6572,11.6972,11.6572,11.6915,119500.0
2009-04-09 09:55:00,20.47,20.49,20.42,20.48,185400.0,11.6915,11.7029,11.663,11.6972,185400.0
2009-04-09 10:00:00,20.48,20.58,20.46,20.51,272400.0,11.6972,11.7543,11.6858,11.7144,272400.0
2009-04-09 10:05:00,20.51,20.54,20.46,20.47,104700.0,11.7144,11.7315,11.6858,11.6915,104700.0
2009-04-09 10:10:00,20.47,20.47,20.43,20.44,69900.0,11.6915,11.6915,11.6687,11.6744,69900.0
2009-04-09 10:15:00,20.45,20.46,20.34,20.34,186500.0,11.6801,11.6858,11.6173,11.6173,186500.0
2009-04-09 10:20:00,20.34,20.4,20.29,20.36,274700.0,11.6173,11.6515,11.5887,11.6287,274700.0
2009-04-09 10:25:00,20.36,20.43,20.36,20.4,196700.0,11.6287,11.6687,11.6287,11.6515,196700.0
2009-04-09 10:30:00,20.4,20.43,20.33,20.34,90800.0,11.6515,11.6687,11.6116,11.6173,90800.0
2009-04-09 10:35:00,20.33,20.34,20.27,20.28,211100.0,11.6116,11.6173,11.5773,11.583,211100.0
2009-04-09 10:40:00,20.27,20.28,20.22,20.23,97100.0,11.5773,11.583,11.5487,11.5544,97100.0
2009-04-09 10:45:00,20.22,20.28,20.21,20.27,213200.0,11.5487,11.583,11.543,11.5773,213200.0
2009-04-09 10:50:00,20.27,20.31,20.26,20.3,65400.0,11.5773,11.6001,11.5716,11.5944,65400.0
2009-04-09 10:55:00,20.29,20.31,20.27,20.3,68300.0,11.5887,11.6001,11.5773,11.5944,68300.0
2009-04-09 11:00:00,20.29,20.36,20.28,20.35,91000.0,11.5887,11.6287,11.583,11.623,91000.0
2009-04-09 11:05:00,20.35,20.36,20.32,20.32,47600.0,11.623,11.6287,11.6058,11.6058,47600.0
2009-04-09 11:10:00,20.32,20.32,20.26,20.26,50500.0,11.6058,11.6058,11.5716,11.5716,50500.0
2009-04-09 11:15:00,20.26,20.3,20.26,20.28,140700.0,11.5716,11.5944,11.5716,11.583,140700.0
2009-04-09 11:20:00,20.27,20.28,20.22,20.22,106100.0,11.5773,11.583,11.5487,11.5487,106100.0
2009-04-09 11:25:00,20.22,20.23,20.21,20.22,99000.0,11.5487,11.5544,11.543,11.5487,99000.0
2009-04-09 11:30:00,20.21,20.22,20.2,20.2,80300.0,11.543,11.5487,11.5373,11.5373,80300.0
2009-04-09 11:35:00,20.2,20.21,20.17,20.17,118900.0,11.5373,11.543,11.5202,11.5202,118900.0
2009-04-09 11:40:00,20.18,20.19,20.17,20.18,178400.0,11.5259,11.5316,11.5202,11.5259,178400.0
2009-04-09 11:45:00,20.18,20.19,20.16,20.16,56400.0,11.5259,11.5316,11.5145,11.5145,56400.0
2009-04-09 11:50:00,20.17,20.17,20.16,20.16,53000.0,11.5202,11.5202,11.5145,11.5145,53000.0
2009-04-09 11:55:00,20.17,20.17,20.15,20.15,154700.0,11.5202,11.5202,11.5087,11.5087,154700.0
2009-04-09 12:00:00,20.16,20.16,20.13,20.13,147300.0,11.5145,11.5145,11.4973,11.4973,147300.0
2009-04-09 12:05:00,20.13,20.15,20.13,20.15,43300.0,11.4973,11.5087,11.4973,11.5087,43300.0
2009-04-09 12:10:00,20.15,20.16,20.13,20.14,114200.0,11.5087,11.5145,11.4973,11.503,114200.0
2009-04-09 12:15:00,20.14,20.14,20.12,20.13,71500.0,11.503,11.503,11.4916,11.4973,71500.0
2009-04-09 12:20:00,20.12,20.13,20.12,20.13,60000.0,11.4916,11.4973,11.4916,11.4973,60000.0
2009-04-09 12:25:00,20.13,20.13,20.12,20.13,67400.0,11.4973,11.4973,11.4916,11.4973,67400.0
2009-04-09 12:30:00,20.13,20.13,20.12,20.13,139500.0,11.4973,11.4973,11.4916,11.4973,139500.0
2009-04-09 12:35:00,20.12,20.13,20.11,20.12,67800.0,11.4916,11.4973,11.4859,11.4916,67800.0
2009-04-09 12:40:00,20.12,20.12,20.11,20.11,61400.0,11.4916,11.4916,11.4859,11.4859,61400.0
2009-04-09 12:45:00,20.11,20.12,20.08,20.1,362700.0,11.4859,11.4916,11.4688,11.4802,362700.0
2009-04-09 12:50:00,20.09,20.11,20.08,20.09,87800.0,11.4745,11.4859,11.4688,11.4745,87800.0
2009-04-09 12:55:00,20.09,20.09,20.07,20.08,119100.0,11.4745,11.4745,11.4631,11.4688,119100.0
2009-04-09 13:00:00,20.07,20.08,20.07,20.08,79500.0,11.4631,11.4688,11.4631,11.4688,79500.0
2009-04-09 13:05:00,20.08,20.08,20.06,20.06,160200.0,11.4688,11.4688,11.4573,11.4573,160200.0
2009-04-09 13:10:00,20.06,20.07,20.06,20.07,146900.0,11.4573,11.4631,11.4573,11.4631,146900.0
2009-04-09 13:15:00,20.07,20.07,20.04,20.05,81600.0,11.4631,11.4631,11.4459,11.4516,81600.0
2009-04-09 13:20:00,20.05,20.06,20.04,20.05,207300.0,11.4516,11.4573,11.4459,11.4516,207300.0
2009-04-09 13:25:00,20.06,20.06,20.05,20.06,76300.0,11.4573,11.4573,11.4516,11.4573,76300.0
2009-04-09 13:30:00,20.06,20.06,20.04,20.04,86500.0,11.4573,11.4573,11.4459,11.4459,86500.0
2009-04-09 13:35:00,20.04,20.05,20.02,20.03,281500.0,11.4459,11.4516,11.4345,11.4402,281500.0
2009-04-09 13:40:00,20.02,20.03,19.99,20.0,267100.0,11.4345,11.4402,11.4174,11.4231,267100.0
2009-04-09 13:45:00,20.0,20.01,19.99,20.0,411000.0,11.4231,11.4288,11.4174,11.4231,411000.0
2009-04-09 13:50:00,19.99,20.01,19.99,19.99,93900.0,11.4174,11.4288,11.4174,11.4174,93900.0
2009-04-09 13:55:00,20.0,20.01,19.99,20.0,219100.0,11.4231,11.4288,11.4174,11.4231,219100.0
2009-04-09 14:00:00,20.0,20.02,19.99,20.02,235800.0,11.4231,11.4345,11.4174,11.4345,235800.0
2009-04-09 14:05:00,20.02,20.05,20.01,20.05,157900.0,11.4345,11.4516,11.4288,11.4516,157900.0
2009-04-09 14:10:00,20.05,20.06,20.02,20.02,124900.0,11.4516,11.4573,11.4345,11.4345,124900.0
2009-04-09 14:15:00,20.02,20.03,19.99,20.0,131700.0,11.4345,11.4402,11.4174,11.4231,131700.0
2009-04-09 14:20:00,20.01,20.04,20.0,20.04,55400.0,11.4288,11.4459,11.4231,11.4459,55400.0
2009-04-09 14:25:00,20.03,20.05,20.02,20.04,97400.0,11.4402,11.4516,11.4345,11.4459,97400.0
2009-04-09 14:30:00,20.05,20.06,20.04,20.05,61100.0,11.4516,11.4573,11.4459,11.4516,61100.0
2009-04-09 14:35:00,20.05,20.12,20.04,20.11,166300.0,11.4516,11.4916,11.4459,11.4859,166300.0
2009-04-09 14:40:00,20.1,20.12,20.1,20.11,145400.0,11.4802,11.4916,11.4802,11.4859,145400.0
2009-04-09 14:45:00,20.12,20.17,20.11,20.13,131400.0,11.4916,11.5202,11.4859,11.4973,131400.0
2009-04-09 14:50:00,20.12,20.13,20.09,20.09,85600.0,11.4916,11.4973,11.4745,11.4745,85600.0
2009-04-09 14:55:00,20.09,20.1,20.09,20.09,49800.0,11.4745,11.4802,11.4745,11.4745,49800.0
2009-04-09 15:00:00,20.1,20.11,20.08,20.11,137500.0,11.4802,11.4859,11.4688,11.4859,137500.0
2009-04-09 15:05:00,20.1,20.12,20.09,20.12,100700.0,11.4802,11.4916,11.4745,11.4916,100700.0
2009-04-09 15:10:00,20.11,20.12,20.09,20.09,75800.0,11.4859,11.4916,11.4745,11.4745,75800.0
2009-04-09 15:15:00,20.09,20.14,20.08,20.14,126200.0,11.4745,11.503,11.4688,11.503,126200.0
2009-04-09 15:20:00,20.14,20.15,20.1,20.15,200800.0,11.503,11.5087,11.4802,11.5087,200800.0
2009-04-09 15:25:00,20.14,20.16,20.11,20.12,151100.0,11.503,11.5145,11.4859,11.4916,151100.0
2009-04-09 15:30:00,20.13,20.15,20.12,20.13,178100.0,11.4973,11.5087,11.4916,11.4973,178100.0
2009-04-09 15:35:00,20.13,20.17,20.11,20.14,421700.0,11.4973,11.5202,11.4859,11.503,421700.0
2009-04-09 15:40:00,20.13,20.16,20.07,20.13,313600.0,11.4973,11.5145,11.4631,11.4973,313600.0
2009-04-09 15:45:00,20.13,20.18,20.11,20.18,259300.0,11.4973,11.5259,11.4859,11.5259,259300.0
2009-04-09 15:50:00,20.18,20.2,20.1,20.14,549300.0,11.5259,11.5373,11.4802,11.503,549300.0
2009-04-09 15:55:00,20.14,20.17,20.11,20.17,644700.0,11.503,11.5202,11.4859,11.5202,644700.0
2009-04-13 09:30:00,20.07,20.27,20.07,20.19,228400.0,11.4631,11.5773,11.4631,11.5316,228400.0
2009-04-13 09:35:00,20.19,20.3,20.18,20.25,166900.0,11.5316,11.5944,11.5259,11.5659,166900.0
2009-04-13 09:40:00,20.25,20.29,20.21,20.26,100900.0,11.5659,11.5887,11.543,11.5716,100900.0
2009-04-13 09:45:00,20.26,20.3,20.24,20.27,121400.0,11.5716,11.5944,11.5601,11.5773,121400.0
2009-04-13 09:50:00,20.27,20.36,20.27,20.35,131600.0,11.5773,11.6287,11.5773,11.623,131600.0
2009-04-13 09:55:00,20.35,20.35,20.26,20.27,209400.0,11.623,11.623,11.5716,11.5773,209400.0
2009-04-13 10:00:00,20.27,20.35,20.25,20.34,213500.0,11.5773,11.623,11.5659,11.6173,213500.0
2009-04-13 10:05:00,20.34,20.36,20.33,20.34,96400.0,11.6173,11.6287,11.6116,11.6173,96400.0
2009-04-13 10:10:00,20.34,20.34,20.31,20.32,139700.0,11.6173,11.6173,11.6001,11.6058,139700.0
2009-04-13 10:15:00,20.32,20.32,20.22,20.25,134400.0,11.6058,11.6058,11.5487,11.5659,134400.0
2009-04-13 10:20:00,20.25,20.26,20.2,20.21,51200.0,11.5659,11.5716,11.5373,11.543,51200.0
2009-04-13 10:25:00,20.2,20.21,20.15,20.16,101500.0,11.5373,11.543,11.5087,11.5145,101500.0
2009-04-13 10:30:00,20.15,20.16,20.13,20.14,72600.0,11.5087,11.5145,11.4973,11.503,72600.0
2009-04-13 10:35:00,20.14,20.15,20.13,20.15,84600.0,11.503,11.5087,11.4973,11.5087,84600.0
2009-04-13 10:40:00,20.15,20.15,20.11,20.11,124900.0,11.5087,11.5087,11.4859,11.4859,124900.0
2009-04-13 10:45:00,20.11,20.13,20.1,20.1,118400.0,11.4859,11.4973,11.4802,11.4802,118400.0
2009-04-13 10:50:00,20.11,20.12,20.1,20.11,85900.0,11.4859,11.4916,11.4802,11.4859,85900.0
2009-04-13 10:55:00,20.1,20.11,20.06,20.09,116800.0,11.4802,11.4859,11.4573,11.4745,116800.0
2009-04-13 11:00:00,20.08,20.09,20.05,20.09,61200.0,11.4688,11.4745,11.4516,11.4745,61200.0
2009-04-13 11:05:00,20.09,20.1,20.06,20.07,90200.0,11.4745,11.4802,11.4573,11.4631,90200.0
2009-04-13 11:10:00,20.08,20.08,20.05,20.05,93700.0,11.4688,11.4688,11.4516,11.4516,93700.0
2009-04-13 11:15:00,20.06,20.08,20.05,20.07,77300.0,11.4573,11.4688,11.4516,11.4631,77300.0
2009-04-13 11:20:00,20.07,20.08,20.06,20.08,83800.0,11.4631,11.4688,11.4573,11.4688,83800.0
2009-04-13 11:25:00,20.08,20.16,20.07,20.16,109400.0,11.4688,11.5145,11.4631,11.5145,109400.0
2009-04-13 11:30:00,20.16,20.21,20.15,20.2,165200.0,11.5145,11.543,11.5087,11.5373,165200.0
2009-04-13 11:35:00,20.2,20.21,20.18,20.2,88000.0,11.5373,11.543,11.5259,11.5373,88000.0
2009-04-13 11:40:00,20.21,20.22,20.19,20.2,102700.0,11.543,11.5487,11.5316,11.5373,102700.0
2009-04-13 11:45:00,20.2,20.22,20.17,20.18,212300.0,11.5373,11.5487,11.5202,11.5259,212300.0
2009-04-13 11:50:00,20.18,20.18,20.13,20.15,94600.0,11.5259,11.5259,11.4973,11.5087,94600.0
2009-04-13 11:55:00,20.15,20.16,20.14,20.16,53100.0,11.5087,11.5145,11.503,11.5145,53100.0
2009-04-13 12:00:00,20.16,20.18,20.14,20.15,73900.0,11.5145,11.5259,11.503,11.5087,73900.0
2009-04-13 12:05:00,20.16,20.16,20.14,20.14,36100.0,11.5145,11.5145,11.503,11.503,36100.0
2009-04-13 12:10:00,20.14,20.16,20.14,20.15,34200.0,11.503,11.5145,11.503,11.5087,34200.0
2009-04-13 12:15:00,20.15,20.19,20.14,20.17,135000.0,11.5087,11.5316,11.503,11.5202,135000.0
2009-04-13 12:20:00,20.17,20.18,20.16,20.17,109400.0,11.5202,11.5259,11.5145,11.5202,109400.0
2009-04-13 12:25:00,20.17,20.18,20.16,20.16,83400.0,11.5202,11.5259,11.5145,11.5145,83400.0
2009-04-13 12:30:00,20.16,20.17,20.14,20.14,42300.0,11.5145,11.5202,11.503,11.503,42300.0
2009-04-13 12:35:00,20.15,20.15,20.13,20.13,30400.0,11.5087,11.5087,11.4973,11.4973,30400.0
2009-04-13 12:40:00,20.13,20.13,20.11,20.11,52600.0,11.4973,11.4973,11.4859,11.4859,52600.0
2009-04-13 12:45:00,20.11,20.12,20.1,20.11,38600.0,11.4859,11.4916,11.4802,11.4859,38600.0
2009-04-13 12:50:00,20.11,20.13,20.1,20.13,56400.0,11.4859,11.4973,11.4802,11.4973,56400.0
2009-04-13 12:55:00,20.12,20.14,20.12,20.13,39000.0,11.4916,11.503,11.4916,11.4973,39000.0
2009-04-13 13:00:00,20.13,20.14,20.1,20.11,68200.0,11.4973,11.503,11.4802,11.4859,68200.0
2009-04-13 13:05:00,20.11,20.12,20.1,20.11,39600.0,11.4859,11.4916,11.4802,11.4859,39600.0
2009-04-13 13:10:00,20.11,20.12,20.11,20.11,25700.0,11.4859,11.4916,11.4859,11.4859,25700.0
2009-04-13 13:15:00,20.11,20.12,20.09,20.1,56600.0,11.4859,11.4916,11.4745,11.4802,56600.0
2009-04-13 13:20:00,20.1,20.14,20.09,20.14,178100.0,11.4802,11.503,11.4745,11.503,178100.0
2009-04-13 13:25:00,20.14,20.14,20.11,20.11,60800.0,11.503,11.503,11.4859,11.4859,60800.0
2009-04-13 13:30:00,20.12,20.15,20.11,20.14,63200.0,11.4916,11.5087,11.4859,11.503,63200.0
2009-04-13 13:35:00,20.14,20.15,20.11,20.11,63300.0,11.503,11.5087,11.4859,11.4859,63300.0
2009-04-13 13:40:00,20.11,20.12,20.11,20.11,42200.0,11.4859,11.4916,11.4859,11.4859,42200.0
2009-04-13 13:45:00,20.11,20.12,20.11,20.11,55300.0,11.4859,11.4916,11.4859,11.4859,55300.0
2009-04-13 13:50:00,20.11,20.12,20.11,20.11,27500.0,11.4859,11.4916,11.4859,11.4859,27500.0
2009-04-13 13:55:00,20.12,20.12,20.11,20.11,62100.0,11.4916,11.4916,11.4859,11.4859,62100.0
2009-04-13 14:00:00,20.12,20.12,20.09,20.1,115700.0,11.4916,11.4916,11.4745,11.4802,115700.0
2009-04-13 14:05:00,20.09,20.1,20.09,20.09,50100.0,11.4745,11.4802,11.4745,11.4745,50100.0
2009-04-13 14:10:00,20.09,20.1,20.09,20.1,50500.0,11.4745,11.4802,11.4745,11.4802,50500.0
2009-04-13 14:15:00,20.1,20.1,20.05,20.08,198900.0,11.4802,11.4802,11.4516,11.4688,198900.0
2009-04-13 14:20:00,20.09,20.1,20.08,20.1,47200.0,11.4745,11.4802,11.4688,11.4802,47200.0
2009-04-13 14:25:00,20.09,20.1,20.09,20.1,38100.0,11.4745,11.4802,11.4745,11.4802,38100.0
2009-04-13 14:30:00,20.09,20.1,20.09,20.1,69700.0,11.4745,11.4802,11.4745,11.4802,69700.0
2009-04-13 14:35:00,20.1,20.1,20.08,20.08,94500.0,11.4802,11.4802,11.4688,11.4688,94500.0
2009-04-13 14:40:00,20.08,20.12,20.05,20.12,109000.0,11.4688,11.4916,11.4516,11.4916,109000.0
2009-04-13 14:45:00,20.11,20.12,20.06,20.07,87800.0,11.4859,11.4916,11.4573,11.4631,87800.0
2009-04-13 14:50:00,20.07,20.1,20.06,20.1,99600.0,11.4631,11.4802,11.4573,11.4802,99600.0
2009-04-13 14:55:00,20.1,20.11,20.09,20.09,112800.0,11.4802,11.4859,11.4745,11.4745,112800.0
2009-04-13 15:00:00,20.09,20.16,20.06,20.16,184500.0,11.4745,11.5145,11.4573,11.5145,184500.0
2009-04-13 15:05:00,20.16,20.18,20.15,20.16,122400.0,11.5145,11.5259,11.5087,11.5145,122400.0
2009-04-13 15:10:00,20.16,20.18,20.14,20.17,124900.0,11.5145,11.5259,11.503,11.5202,124900.0
2009-04-13 15:15:00,20.17,20.18,20.15,20.15,172000.0,11.5202,11.5259,11.5087,11.5087,172000.0
2009-04-13 15:20:00,20.15,20.18,20.15,20.18,88700.0,11.5087,11.5259,11.5087,11.5259,88700.0
2009-04-13 15:25:00,20.17,20.2,20.14,20.19,126300.0,11.5202,11.5373,11.503,11.5316,126300.0
2009-04-13 15:30:00,20.19,20.22,20.18,20.2,161500.0,11.5316,11.5487,11.5259,11.5373,161500.0
2009-04-13 15:35:00,20.2,20.24,20.18,20.23,151600.0,11.5373,11.5601,11.5259,11.5544,151600.0
2009-04-13 15:40:00,20.23,20.25,20.2,20.24,280700.0,11.5544,11.5659,11.5373,11.5601,280700.0
2009-04-13 15:45:00,20.24,20.25,20.2,20.21,216900.0,11.5601,11.5659,11.5373,11.543,216900.0
2009-04-13 15:50:00,20.22,20.23,20.19,20.2,179200.0,11.5487,11.5544,11.5316,11.5373,179200.0
2009-04-13 15:55:00,20.2,20.2,20.11,20.11,453500.0,11.5373,11.5373,11.4859,11.4859,453500.0
2009-04-14 09:30:00,20.25,20.25,20.1,20.12,447000.0,11.5659,11.5659,11.4802,11.4916,447000.0
2009-04-14 09:35:00,20.12,20.13,20.03,20.04,265600.0,11.4916,11.4973,11.4402,11.4459,265600.0
2009-04-14 09:40:00,20.03,20.04,20.0,20.03,233600.0,11.4402,11.4459,11.4231,11.4402,233600.0
2009-04-14 09:45:00,20.03,20.05,19.95,19.96,314600.0,11.4402,11.4516,11.3945,11.4002,314600.0
2009-04-14 09:50:00,19.96,19.96,19.83,19.83,334900.0,11.4002,11.4002,11.326,11.326,334900.0
2009-04-14 09:55:00,19.83,19.92,19.82,19.9,212100.0,11.326,11.3774,11.3203,11.366,212100.0
2009-04-14 10:00:00,19.9,19.97,19.89,19.94,255100.0,11.366,11.4059,11.3602,11.3888,255100.0
2009-04-14 10:05:00,19.93,20.0,19.9,19.97,180600.0,11.3831,11.4231,11.366,11.4059,180600.0
2009-04-14 10:10:00,19.97,20.0,19.97,19.99,98900.0,11.4059,11.4231,11.4059,11.4174,98900.0
2009-04-14 10:15:00,19.99,19.99,19.96,19.96,107900.0,11.4174,11.4174,11.4002,11.4002,107900.0
2009-04-14 10:20:00,19.96,19.97,19.92,19.92,78400.0,11.4002,11.4059,11.3774,11.3774,78400.0
2009-04-14 10:25:00,19.92,19.95,19.91,19.95,265200.0,11.3774,11.3945,11.3717,11.3945,265200.0
2009-04-14 10:30:00,19.95,19.97,19.94,19.95,218300.0,11.3945,11.4059,11.3888,11.3945,218300.0
2009-04-14 10:35:00,19.96,19.98,19.92,19.95,221100.0,11.4002,11.4116,11.3774,11.3945,221100.0
2009-04-14 10:40:00,19.95,19.97,19.9,19.97,183900.0,11.3945,11.4059,11.366,11.4059,183900.0
2009-04-14 10:45:00,19.97,20.0,19.95,19.98,152600.0,11.4059,11.4231,11.3945,11.4116,152600.0
2009-04-14 10:50:00,19.99,20.02,19.98,20.0,163400.0,11.4174,11.4345,11.4116,11.4231,163400.0
2009-04-14 10:55:00,19.99,20.0,19.97,19.97,108700.0,11.4174,11.4231,11.4059,11.4059,108700.0
2009-04-14 11:00:00,19.97,19.98,19.89,19.89,172300.0,11.4059,11.4116,11.3602,11.3602,172300.0
2009-04-14 11:05:00,19.9,19.9,19.85,19.85,288200.0,11.366,11.366,11.3374,11.3374,288200.0
2009-04-14 11:10:00,19.86,19.87,19.83,19.83,141100.0,11.3431,11.3488,11.326,11.326,141100.0
2009-04-14 11:15:00,19.83,19.84,19.74,19.75,321500.0,11.326,11.3317,11.2746,11.2803,321500.0
2009-04-14 11:20:00,19.75,19.76,19.67,19.73,365100.0,11.2803,11.286,11.2346,11.2689,365100.0
2009-04-14 11:25:00,19.73,19.78,19.72,19.73,175000.0,11.2689,11.2974,11.2631,11.2689,175000.0
2009-04-14 11:30:00,19.73,19.78,19.73,19.77,155900.0,11.2689,11.2974,11.2689,11.2917,155900.0
2009-04-14 11:35:00,19.77,19.77,19.75,19.77,69300.0,11.2917,11.2917,11.2803,11.2917,69300.0
2009-04-14 11:40:00,19.78,19.8,19.78,19.78,79300.0,11.2974,11.3088,11.2974,11.2974,79300.0
2009-04-14 11:45:00,19.78,19.8,19.77,19.77,86300.0,11.2974,11.3088,11.2917,11.2917,86300.0
2009-04-14 11:50:00,19.77,19.78,19.75,19.76,69100.0,11.2917,11.2974,11.2803,11.286,69100.0
2009-04-14 11:55:00,19.76,19.77,19.75,19.77,84600.0,11.286,11.2917,11.2803,11.2917,84600.0
2009-04-14 12:00:00,19.76,19.78,19.76,19.77,90900.0,11.286,11.2974,11.286,11.2917,90900.0
2009-04-14 12:05:00,19.77,19.8,19.77,19.79,121400.0,11.2917,11.3088,11.2917,11.3031,121400.0
2009-04-14 12:10:00,19.79,19.81,19.79,19.8,59000.0,11.3031,11.3146,11.3031,11.3088,59000.0
2009-04-14 12:15:00,19.8,19.81,19.78,19.79,90500.0,11.3088,11.3146,11.2974,11.3031,90500.0
2009-04-14 12:20:00,19.78,19.79,19.75,19.78,137600.0,11.2974,11.3031,11.2803,11.2974,137600.0
2009-04-14 12:25:00,19.78,19.79,19.75,19.75,63900.0,11.2974,11.3031,11.2803,11.2803,63900.0
2009-04-14 12:30:00,19.75,19.77,19.75,19.75,174000.0,11.2803,11.2917,11.2803,11.2803,174000.0
2009-04-14 12:35:00,19.75,19.77,19.74,19.76,120800.0,11.2803,11.2917,11.2746,11.286,120800.0
2009-04-14 12:40:00,19.76,19.77,19.74,19.74,45200.0,11.286,11.2917,11.2746,11.2746,45200.0
2009-04-14 12:45:00,19.74,19.75,19.72,19.74,157900.0,11.2746,11.2803,11.2631,11.2746,157900.0
2009-04-14 12:50:00,19.73,19.76,19.73,19.74,73600.0,11.2689,11.286,11.2689,11.2746,73600.0
2009-04-14 12:55:00,19.75,19.75,19.74,19.75,71400.0,11.2803,11.2803,11.2746,11.2803,71400.0
2009-04-14 13:00:00,19.75,19.75,19.74,19.75,70400.0,11.2803,11.2803,11.2746,11.2803,70400.0
2009-04-14 13:05:00,19.74,19.77,19.74,19.75,124600.0,11.2746,11.2917,11.2746,11.2803,124600.0
2009-04-14 13:10:00,19.76,19.79,19.76,19.79,82000.0,11.286,11.3031,11.286,11.3031,82000.0
2009-04-14 13:15:00,19.79,19.8,19.78,19.79,53500.0,11.3031,11.3088,11.2974,11.3031,53500.0
2009-04-14 13:20:00,19.79,19.8,19.79,19.79,46800.0,11.3031,11.3088,11.3031,11.3031,46800.0
2009-04-14 13:25:00,19.79,19.8,19.79,19.79,64300.0,11.3031,11.3088,11.3031,11.3031,64300.0
2009-04-14 13:30:00,19.79,19.8,19.79,19.79,54100.0,11.3031,11.3088,11.3031,11.3031,54100.0
2009-04-14 13:35:00,19.79,19.8,19.79,19.79,49800.0,11.3031,11.3088,11.3031,11.3031,49800.0
2009-04-14 13:40:00,19.8,19.8,19.79,19.79,49700.0,11.3088,11.3088,11.3031,11.3031,49700.0
2009-04-14 13:45:00,19.79,19.8,19.74,19.77,135500.0,11.3031,11.3088,11.2746,11.2917,135500.0
2009-04-14 13:50:00,19.78,19.79,19.77,19.78,34000.0,11.2974,11.3031,11.2917,11.2974,34000.0
2009-04-14 13:55:00,19.79,19.79,19.77,19.77,172300.0,11.3031,11.3031,11.2917,11.2917,172300.0
2009-04-14 14:00:00,19.77,19.8,19.75,19.77,206600.0,11.2917,11.3088,11.2803,11.2917,206600.0
2009-04-14 14:05:00,19.76,19.78,19.74,19.77,137200.0,11.286,11.2974,11.2746,11.2917,137200.0
2009-04-14 14:10:00,19.78,19.82,19.76,19.81,178500.0,11.2974,11.3203,11.286,11.3146,178500.0
2009-04-14 14:15:00,19.81,19.82,19.79,19.8,179700.0,11.3146,11.3203,11.3031,11.3088,179700.0
2009-04-14 14:20:00,19.8,19.84,19.79,19.83,61700.0,11.3088,11.3317,11.3031,11.326,61700.0
2009-04-14 14:25:00,19.84,19.85,19.83,19.85,121700.0,11.3317,11.3374,11.326,11.3374,121700.0
2009-04-14 14:30:00,19.85,19.86,19.79,19.79,147100.0,11.3374,11.3431,11.3031,11.3031,147100.0
2009-04-14 14:35:00,19.8,19.8,19.79,19.79,45000.0,11.3088,11.3088,11.3031,11.3031,45000.0
2009-04-14 14:40:00,19.8,19.8,19.77,19.77,127000.0,11.3088,11.3088,11.2917,11.2917,127000.0
2009-04-14 14:45:00,19.78,19.78,19.76,19.76,80800.0,11.2974,11.2974,11.286,11.286,80800.0
2009-04-14 14:50:00,19.77,19.78,19.76,19.78,87600.0,11.2917,11.2974,11.286,11.2974,87600.0
2009-04-14 14:55:00,19.78,19.8,19.77,19.8,113400.0,11.2974,11.3088,11.2917,11.3088,113400.0
2009-04-14 15:00:00,19.8,19.82,19.8,19.81,166900.0,11.3088,11.3203,11.3088,11.3146,166900.0
2009-04-14 15:05:00,19.81,19.82,19.78,19.78,85300.0,11.3146,11.3203,11.2974,11.2974,85300.0
2009-04-14 15:10:00,19.79,19.8,19.78,19.79,71200.0,11.3031,11.3088,11.2974,11.3031,71200.0
2009-04-14 15:15:00,19.79,19.82,19.79,19.81,197400.0,11.3031,11.3203,11.3031,11.3146,197400.0
2009-04-14 15:20:00,19.8,19.82,19.8,19.8,177100.0,11.3088,11.3203,11.3088,11.3088,177100.0
2009-04-14 15:25:00,19.8,19.81,19.78,19.8,183900.0,11.3088,11.3146,11.2974,11.3088,183900.0
2009-04-14 15:30:00,19.8,19.8,19.79,19.8,73300.0,11.3088,11.3088,11.3031,11.3088,73300.0
2009-04-14 15:35:00,19.8,19.85,19.79,19.84,187200.0,11.3088,11.3374,11.3031,11.3317,187200.0
2009-04-14 15:40:00,19.84,19.85,19.8,19.81,278200.0,11.3317,11.3374,11.3088,11.3146,278200.0
2009-04-14 15:45:00,19.82,19.9,19.81,19.89,366200.0,11.3203,11.366,11.3146,11.3602,366200.0
2009-04-14 15:50:00,19.89,19.9,19.86,19.86,557800.0,11.3602,11.366,11.3431,11.3431,557800.0
2009-04-14 15:55:00,19.86,19.9,19.84,19.85,1026100.0,11.3431,11.366,11.3317,11.3374,1026100.0
2009-04-15 09:30:00,19.8,19.97,19.76,19.86,285500.0,11.3088,11.4059,11.286,11.3431,285500.0
2009-04-15 09:35:00,19.87,19.94,19.8,19.94,312500.0,11.3488,11.3888,11.3088,11.3888,312500.0
2009-04-15 09:40:00,19.94,19.97,19.87,19.95,148700.0,11.3888,11.4059,11.3488,11.3945,148700.0
2009-04-15 09:45:00,19.96,19.96,19.89,19.89,122700.0,11.4002,11.4002,11.3602,11.3602,122700.0
2009-04-15 09:50:00,19.9,19.94,19.85,19.92,147600.0,11.366,11.3888,11.3374,11.3774,147600.0
2009-04-15 09:55:00,19.92,20.07,19.92,20.07,210700.0,11.3774,11.4631,11.3774,11.4631,210700.0
2009-04-15 10:00:00,20.08,20.13,20.05,20.1,140900.0,11.4688,11.4973,11.4516,11.4802,140900.0
2009-04-15 10:05:00,20.09,20.12,20.06,20.12,140400.0,11.4745,11.4916,11.4573,11.4916,140400.0
2009-04-15 10:10:00,20.12,20.15,20.09,20.12,190200.0,11.4916,11.5087,11.4745,11.4916,190200.0
2009-04-15 10:15:00,20.13,20.18,20.12,20.16,170600.0,11.4973,11.5259,11.4916,11.5145,170600.0
2009-04-15 10:20:00,20.16,20.17,20.15,20.16,76400.0,11.5145,11.5202,11.5087,11.5145,76400.0
2009-04-15 10:25:00,20.16,20.16,20.12,20.12,95800.0,11.5145,11.5145,11.4916,11.4916,95800.0
2009-04-15 10:30:00,20.13,20.15,20.07,20.13,208100.0,11.4973,11.5087,11.4631,11.4973,208100.0
2009-04-15 10:35:00,20.14,20.15,20.13,20.15,61300.0,11.503,11.5087,11.4973,11.5087,61300.0
2009-04-15 10:40:00,20.14,20.16,20.12,20.15,63100.0,11.503,11.5145,11.4916,11.5087,63100.0
2009-04-15 10:45:00,20.15,20.17,20.15,20.15,43900.0,11.5087,11.5202,11.5087,11.5087,43900.0
2009-04-15 10:50:00,20.15,20.17,20.12,20.17,99600.0,11.5087,11.5202,11.4916,11.5202,99600.0
2009-04-15 10:55:00,20.16,20.2,20.16,20.16,107200.0,11.5145,11.5373,11.5145,11.5145,107200.0
2009-04-15 11:00:00,20.16,20.21,20.14,20.19,110800.0,11.5145,11.543,11.503,11.5316,110800.0
2009-04-15 11:05:00,20.2,20.23,20.2,20.21,88200.0,11.5373,11.5544,11.5373,11.543,88200.0
2009-04-15 11:10:00,20.22,20.23,20.21,20.23,48500.0,11.5487,11.5544,11.543,11.5544,48500.0
2009-04-15 11:15:00,20.23,20.25,20.21,20.22,139800.0,11.5544,11.5659,11.543,11.5487,139800.0
2009-04-15 11:20:00,20.23,20.23,20.19,20.22,171600.0,11.5544,11.5544,11.5316,11.5487,171600.0
2009-04-15 11:25:00,20.22,20.22,20.18,20.19,123300.0,11.5487,11.5487,11.5259,11.5316,123300.0
2009-04-15 11:30:00,20.19,20.21,20.18,20.18,99300.0,11.5316,11.543,11.5259,11.5259,99300.0
2009-04-15 11:35:00,20.19,20.2,20.18,20.19,67000.0,11.5316,11.5373,11.5259,11.5316,67000.0
2009-04-15 11:40:00,20.2,20.2,20.19,20.2,65300.0,11.5373,11.5373,11.5316,11.5373,65300.0
2009-04-15 11:45:00,20.19,20.2,20.18,20.19,39100.0,11.5316,11.5373,11.5259,11.5316,39100.0
2009-04-15 11:50:00,20.19,20.21,20.18,20.2,93200.0,11.5316,11.543,11.5259,11.5373,93200.0
2009-04-15 11:55:00,20.21,20.23,20.2,20.22,44300.0,11.543,11.5544,11.5373,11.5487,44300.0
2009-04-15 12:00:00,20.23,20.24,20.19,20.21,79600.0,11.5544,11.5601,11.5316,11.543,79600.0
2009-04-15 12:05:00,20.21,20.23,20.21,20.23,35600.0,11.543,11.5544,11.543,11.5544,35600.0
2009-04-15 12:10:00,20.22,20.24,20.22,20.24,42500.0,11.5487,11.5601,11.5487,11.5601,42500.0
2009-04-15 12:15:00,20.24,20.24,20.22,20.22,32100.0,11.5601,11.5601,11.5487,11.5487,32100.0
2009-04-15 12:20:00,20.23,20.28,20.22,20.22,122900.0,11.5544,11.583,11.5487,11.5487,122900.0
2009-04-15 12:25:00,20.22,20.23,20.2,20.22,41700.0,11.5487,11.5544,11.5373,11.5487,41700.0
2009-04-15 12:30:00,20.22,20.23,20.19,20.19,62100.0,11.5487,11.5544,11.5316,11.5316,62100.0
2009-04-15 12:35:00,20.2,20.2,20.18,20.2,110000.0,11.5373,11.5373,11.5259,11.5373,110000.0
2009-04-15 12:40:00,20.2,20.22,20.17,20.2,255300.0,11.5373,11.5487,11.5202,11.5373,255300.0
2009-04-15 12:45:00,20.2,20.23,20.18,20.23,371200.0,11.5373,11.5544,11.5259,11.5544,371200.0
2009-04-15 12:50:00,20.23,20.26,20.22,20.25,76100.0,11.5544,11.5716,11.5487,11.5659,76100.0
2009-04-15 12:55:00,20.25,20.26,20.21,20.22,94100.0,11.5659,11.5716,11.543,11.5487,94100.0
2009-04-15 13:00:00,20.22,20.26,20.19,20.2,99900.0,11.5487,11.5716,11.5316,11.5373,99900.0
2009-04-15 13:05:00,20.2,20.21,20.17,20.19,63000.0,11.5373,11.543,11.5202,11.5316,63000.0
2009-04-15 13:10:00,20.19,20.22,20.18,20.22,49500.0,11.5316,11.5487,11.5259,11.5487,49500.0
2009-04-15 13:15:00,20.22,20.23,20.18,20.19,42000.0,11.5487,11.5544,11.5259,11.5316,42000.0
2009-04-15 13:20:00,20.18,20.19,20.16,20.17,81500.0,11.5259,11.5316,11.5145,11.5202,81500.0
2009-04-15 13:25:00,20.17,20.17,20.1,20.12,102700.0,11.5202,11.5202,11.4802,11.4916,102700.0
2009-04-15 13:30:00,20.12,20.12,20.09,20.11,59400.0,11.4916,11.4916,11.4745,11.4859,59400.0
2009-04-15 13:35:00,20.11,20.11,20.07,20.07,79400.0,11.4859,11.4859,11.4631,11.4631,79400.0
2009-04-15 13:40:00,20.08,20.1,20.07,20.09,55500.0,11.4688,11.4802,11.4631,11.4745,55500.0
2009-04-15 13:45:00,20.1,20.1,20.08,20.09,50200.0,11.4802,11.4802,11.4688,11.4745,50200.0
2009-04-15 13:50:00,20.08,20.1,20.08,20.1,43600.0,11.4688,11.4802,11.4688,11.4802,43600.0
2009-04-15 13:55:00,20.1,20.12,20.09,20.12,61000.0,11.4802,11.4916,11.4745,11.4916,61000.0
2009-04-15 14:00:00,20.11,20.17,20.09,20.17,114100.0,11.4859,11.5202,11.4745,11.5202,114100.0
2009-04-15 14:05:00,20.16,20.23,20.16,20.22,123900.0,11.5145,11.5544,11.5145,11.5487,123900.0
2009-04-15 14:10:00,20.22,20.25,20.18,20.2,154600.0,11.5487,11.5659,11.5259,11.5373,154600.0
2009-04-15 14:15:00,20.21,20.21,20.18,20.18,111100.0,11.543,11.543,11.5259,11.5259,111100.0
2009-04-15 14:20:00,20.17,20.21,20.17,20.2,111800.0,11.5202,11.543,11.5202,11.5373,111800.0
2009-04-15 14:25:00,20.21,20.21,20.18,20.21,93100.0,11.543,11.543,11.5259,11.543,93100.0
2009-04-15 14:30:00,20.21,20.22,20.18,20.21,98300.0,11.543,11.5487,11.5259,11.543,98300.0
2009-04-15 14:35:00,20.21,20.23,20.2,20.22,149000.0,11.543,11.5544,11.5373,11.5487,149000.0
2009-04-15 14:40:00,20.22,20.22,20.19,20.2,60900.0,11.5487,11.5487,11.5316,11.5373,60900.0
2009-04-15 14:45:00,20.2,20.23,20.2,20.22,121600.0,11.5373,11.5544,11.5373,11.5487,121600.0
2009-04-15 14:50:00,20.22,20.23,20.19,20.19,86500.0,11.5487,11.5544,11.5316,11.5316,86500.0
2009-04-15 14:55:00,20.2,20.2,20.17,20.18,102800.0,11.5373,11.5373,11.5202,11.5259,102800.0
2009-04-15 15:00:00,20.17,20.2,20.17,20.18,104100.0,11.5202,11.5373,11.5202,11.5259,104100.0
2009-04-15 15:05:00,20.18,20.19,20.16,20.16,100800.0,11.5259,11.5316,11.5145,11.5145,100800.0
2009-04-15 15:10:00,20.17,20.24,20.16,20.22,210700.0,11.5202,11.5601,11.5145,11.5487,210700.0
2009-04-15 15:15:00,20.21,20.22,20.21,20.22,195000.0,11.543,11.5487,11.543,11.5487,195000.0
2009-04-15 15:20:00,20.22,20.22,20.2,20.21,466100.0,11.5487,11.5487,11.5373,11.543,466100.0
2009-04-15 15:25:00,20.21,20.21,20.19,20.19,174600.0,11.543,11.543,11.5316,11.5316,174600.0
2009-04-15 15:30:00,20.2,20.21,20.18,20.19,332900.0,11.5373,11.543,11.5259,11.5316,332900.0
2009-04-15 15:35:00,20.2,20.21,20.19,20.19,292400.0,11.5373,11.543,11.5316,11.5316,292400.0
2009-04-15 15:40:00,20.2,20.27,20.19,20.23,283700.0,11.5373,11.5773,11.5316,11.5544,283700.0
2009-04-15 15:45:00,20.23,20.25,20.22,20.25,223400.0,11.5544,11.5659,11.5487,11.5659,223400.0
2009-04-15 15:50:00,20.25,20.31,20.24,20.31,355600.0,11.5659,11.6001,11.5601,11.6001,355600.0
2009-04-15 15:55:00,20.31,20.36,20.3,20.33,706000.0,11.6001,11.6287,11.5944,11.6116,706000.0
2009-04-16 09:30:00,20.44,20.44,20.3,20.35,187400.0,11.6744,11.6744,11.5944,11.623,187400.0
2009-04-16 09:35:00,20.35,20.37,20.25,20.26,142300.0,11.623,11.6344,11.5659,11.5716,142300.0
2009-04-16 09:40:00,20.27,20.27,20.15,20.15,135900.0,11.5773,11.5773,11.5087,11.5087,135900.0
2009-04-16 09:45:00,20.15,20.16,20.07,20.1,124000.0,11.5087,11.5145,11.4631,11.4802,124000.0
2009-04-16 09:50:00,20.1,20.13,20.08,20.1,192900.0,11.4802,11.4973,11.4688,11.4802,192900.0
2009-04-16 09:55:00,20.09,20.11,20.09,20.1,139600.0,11.4745,11.4859,11.4745,11.4802,139600.0
2009-04-16 10:00:00,20.09,20.12,19.99,19.99,271500.0,11.4745,11.4916,11.4174,11.4174,271500.0
2009-04-16 10:05:00,20.0,20.02,19.97,20.0,151000.0,11.4231,11.4345,11.4059,11.4231,151000.0
2009-04-16 10:10:00,20.0,20.01,19.95,20.0,315900.0,11.4231,11.4288,11.3945,11.4231,315900.0
2009-04-16 10:15:00,20.0,20.0,19.99,20.0,99300.0,11.4231,11.4231,11.4174,11.4231,99300.0
2009-04-16 10:20:00,19.99,20.01,19.96,19.96,172100.0,11.4174,11.4288,11.4002,11.4002,172100.0
2009-04-16 10:25:00,19.96,20.0,19.96,19.98,86600.0,11.4002,11.4231,11.4002,11.4116,86600.0
2009-04-16 10:30:00,19.98,20.03,19.97,19.99,103600.0,11.4116,11.4402,11.4059,11.4174,103600.0
2009-04-16 10:35:00,19.99,20.0,19.97,19.97,87100.0,11.4174,11.4231,11.4059,11.4059,87100.0
2009-04-16 10:40:00,19.97,20.04,19.97,20.03,317100.0,11.4059,11.4459,11.4059,11.4402,317100.0
2009-04-16 10:45:00,20.02,20.03,19.99,20.02,83900.0,11.4345,11.4402,11.4174,11.4345,83900.0
2009-04-16 10:50:00,20.02,20.09,20.01,20.05,109900.0,11.4345,11.4745,11.4288,11.4516,109900.0
2009-04-16 10:55:00,20.05,20.1,20.05,20.07,160100.0,11.4516,11.4802,11.4516,11.4631,160100.0
2009-04-16 11:00:00,20.06,20.08,20.02,20.08,170100.0,11.4573,11.4688,11.4345,11.4688,170100.0
2009-04-16 11:05:00,20.08,20.14,20.07,20.14,107200.0,11.4688,11.503,11.4631,11.503,107200.0
2009-04-16 11:10:00,20.14,20.17,20.14,20.16,167100.0,11.503,11.5202,11.503,11.5145,167100.0
2009-04-16 11:15:00,20.16,20.2,20.15,20.18,324000.0,11.5145,11.5373,11.5087,11.5259,324000.0
2009-04-16 11:20:00,20.18,20.19,20.15,20.17,264700.0,11.5259,11.5316,11.5087,11.5202,264700.0
2009-04-16 11:25:00,20.17,20.2,20.15,20.2,206900.0,11.5202,11.5373,11.5087,11.5373,206900.0
2009-04-16 11:30:00,20.2,20.23,20.18,20.19,172900.0,11.5373,11.5544,11.5259,11.5316,172900.0
2009-04-16 11:35:00,20.19,20.22,20.19,20.19,72100.0,11.5316,11.5487,11.5316,11.5316,72100.0
2009-04-16 11:40:00,20.19,20.2,20.13,20.14,75600.0,11.5316,11.5373,11.4973,11.503,75600.0
2009-04-16 11:45:00,20.14,20.19,20.14,20.18,63800.0,11.503,11.5316,11.503,11.5259,63800.0
2009-04-16 11:50:00,20.19,20.2,20.18,20.18,75300.0,11.5316,11.5373,11.5259,11.5259,75300.0
2009-04-16 11:55:00,20.18,20.21,20.18,20.19,137900.0,11.5259,11.543,11.5259,11.5316,137900.0
2009-04-16 12:00:00,20.18,20.19,20.17,20.19,90500.0,11.5259,11.5316,11.5202,11.5316,90500.0
2009-04-16 12:05:00,20.18,20.19,20.18,20.18,30300.0,11.5259,11.5316,11.5259,11.5259,30300.0
2009-04-16 12:10:00,20.19,20.21,20.18,20.21,68500.0,11.5316,11.543,11.5259,11.543,68500.0
2009-04-16 12:15:00,20.21,20.22,20.19,20.2,143400.0,11.543,11.5487,11.5316,11.5373,143400.0
2009-04-16 12:20:00,20.2,20.22,20.2,20.21,67500.0,11.5373,11.5487,11.5373,11.543,67500.0
2009-04-16 12:25:00,20.21,20.23,20.21,20.22,68100.0,11.543,11.5544,11.543,11.5487,68100.0
2009-04-16 12:30:00,20.23,20.23,20.21,20.22,34900.0,11.5544,11.5544,11.543,11.5487,34900.0
2009-04-16 12:35:00,20.22,20.23,20.2,20.23,87900.0,11.5487,11.5544,11.5373,11.5544,87900.0
2009-04-16 12:40:00,20.23,20.25,20.22,20.24,80500.0,11.5544,11.5659,11.5487,11.5601,80500.0
2009-04-16 12:45:00,20.24,20.26,20.24,20.25,181900.0,11.5601,11.5716,11.5601,11.5659,181900.0
2009-04-16 12:50:00,20.24,20.27,20.24,20.26,141900.0,11.5601,11.5773,11.5601,11.5716,141900.0
2009-04-16 12:55:00,20.25,20.26,20.23,20.23,50200.0,11.5659,11.5716,11.5544,11.5544,50200.0
2009-04-16 13:00:00,20.23,20.25,20.23,20.24,51200.0,11.5544,11.5659,11.5544,11.5601,51200.0
2009-04-16 13:05:00,20.25,20.25,20.22,20.22,72000.0,11.5659,11.5659,11.5487,11.5487,72000.0
2009-04-16 13:10:00,20.22,20.24,20.22,20.22,120100.0,11.5487,11.5601,11.5487,11.5487,120100.0
2009-04-16 13:15:00,20.22,20.24,20.21,20.22,165700.0,11.5487,11.5601,11.543,11.5487,165700.0
2009-04-16 13:20:00,20.22,20.24,20.19,20.24,132800.0,11.5487,11.5601,11.5316,11.5601,132800.0
2009-04-16 13:25:00,20.23,20.24,20.23,20.23,12600.0,11.5544,11.5601,11.5544,11.5544,12600.0
2009-04-16 13:30:00,20.23,20.24,20.22,20.22,31100.0,11.5544,11.5601,11.5487,11.5487,31100.0
2009-04-16 13:35:00,20.22,20.22,20.15,20.16,46200.0,11.5487,11.5487,11.5087,11.5145,46200.0
2009-04-16 13:40:00,20.15,20.16,20.13,20.14,83400.0,11.5087,11.5145,11.4973,11.503,83400.0
2009-04-16 13:45:00,20.14,20.15,20.13,20.13,27600.0,11.503,11.5087,11.4973,11.4973,27600.0
2009-04-16 13:50:00,20.13,20.13,20.09,20.1,30300.0,11.4973,11.4973,11.4745,11.4802,30300.0
2009-04-16 13:55:00,20.1,20.16,20.09,20.16,220700.0,11.4802,11.5145,11.4745,11.5145,220700.0
2009-04-16 14:00:00,20.15,20.18,20.15,20.17,19900.0,11.5087,11.5259,11.5087,11.5202,19900.0
2009-04-16 14:05:00,20.18,20.25,20.17,20.17,159100.0,11.5259,11.5659,11.5202,11.5202,159100.0
2009-04-16 14:10:00,20.18,20.26,20.17,20.22,237900.0,11.5259,11.5716,11.5202,11.5487,237900.0
2009-04-16 14:15:00,20.22,20.22,20.17,20.2,106400.0,11.5487,11.5487,11.5202,11.5373,106400.0
2009-04-16 14:20:00,20.2,20.22,20.18,20.18,124200.0,11.5373,11.5487,11.5259,11.5259,124200.0
2009-04-16 14:25:00,20.18,20.23,20.18,20.21,82700.0,11.5259,11.5544,11.5259,11.543,82700.0
2009-04-16 14:30:00,20.22,20.31,20.21,20.31,283700.0,11.5487,11.6001,11.543,11.6001,283700.0
2009-04-16 14:35:00,20.31,20.34,20.3,20.34,55900.0,11.6001,11.6173,11.5944,11.6173,55900.0
2009-04-16 14:40:00,20.33,20.34,20.33,20.33,53600.0,11.6116,11.6173,11.6116,11.6116,53600.0
2009-04-16 14:45:00,20.34,20.34,20.29,20.29,109300.0,11.6173,11.6173,11.5887,11.5887,109300.0
2009-04-16 14:50:00,20.29,20.48,20.28,20.45,381500.0,11.5887,11.6972,11.583,11.6801,381500.0
2009-04-16 14:55:00,20.46,20.46,20.39,20.39,180200.0,11.6858,11.6858,11.6458,11.6458,180200.0
2009-04-16 15:00:00,20.39,20.4,20.35,20.37,125200.0,11.6458,11.6515,11.623,11.6344,125200.0
2009-04-16 15:05:00,20.37,20.42,20.35,20.38,180700.0,11.6344,11.663,11.623,11.6401,180700.0
2009-04-16 15:10:00,20.38,20.42,20.34,20.34,176700.0,11.6401,11.663,11.6173,11.6173,176700.0
2009-04-16 15:15:00,20.34,20.37,20.29,20.36,368100.0,11.6173,11.6344,11.5887,11.6287,368100.0
2009-04-16 15:20:00,20.36,20.44,20.36,20.42,149000.0,11.6287,11.6744,11.6287,11.663,149000.0
2009-04-16 15:25:00,20.42,20.42,20.35,20.36,126300.0,11.663,11.663,11.623,11.6287,126300.0
2009-04-16 15:30:00,20.35,20.42,20.34,20.36,276200.0,11.623,11.663,11.6173,11.6287,276200.0
2009-04-16 15:35:00,20.37,20.43,20.35,20.42,198000.0,11.6344,11.6687,11.623,11.663,198000.0
2009-04-16 15:40:00,20.41,20.43,20.3,20.31,307400.0,11.6572,11.6687,11.5944,11.6001,307400.0
2009-04-16 15:45:00,20.31,20.36,20.3,20.34,222000.0,11.6001,11.6287,11.5944,11.6173,222000.0
2009-04-16 15:50:00,20.34,20.36,20.32,20.35,334800.0,11.6173,11.6287,11.6058,11.623,334800.0
2009-04-16 15:55:00,20.35,20.38,20.33,20.34,415600.0,11.623,11.6401,11.6116,11.6173,415600.0
2009-04-17 09:30:00,20.62,20.72,20.35,20.67,2534300.0,11.7772,11.8343,11.623,11.8057,2534300.0
2009-04-17 09:35:00,20.66,20.67,20.56,20.65,203000.0,11.8,11.8057,11.7429,11.7943,203000.0
2009-04-17 09:40:00,20.65,20.67,20.64,20.67,168000.0,11.7943,11.8057,11.7886,11.8057,168000.0
2009-04-17 09:45:00,20.67,20.78,20.66,20.77,272700.0,11.8057,11.8686,11.8,11.8629,272700.0
2009-04-17 09:50:00,20.77,20.86,20.77,20.86,361900.0,11.8629,11.9143,11.8629,11.9143,361900.0
2009-04-17 09:55:00,20.86,20.87,20.69,20.73,225100.0,11.9143,11.92,11.8172,11.84,225100.0
2009-04-17 10:00:00,20.72,20.79,20.69,20.78,131000.0,11.8343,11.8743,11.8172,11.8686,131000.0
2009-04-17 10:05:00,20.79,20.87,20.78,20.86,213700.0,11.8743,11.92,11.8686,11.9143,213700.0
2009-04-17 10:10:00,20.86,20.87,20.81,20.82,162900.0,11.9143,11.92,11.8857,11.8914,162900.0
2009-04-17 10:15:00,20.81,20.82,20.76,20.76,150900.0,11.8857,11.8914,11.8571,11.8571,150900.0
2009-04-17 10:20:00,20.76,20.79,20.73,20.77,89500.0,11.8571,11.8743,11.84,11.8629,89500.0
2009-04-17 10:25:00,20.77,20.78,20.73,20.73,53900.0,11.8629,11.8686,11.84,11.84,53900.0
2009-04-17 10:30:00,20.73,20.76,20.72,20.72,91100.0,11.84,11.8571,11.8343,11.8343,91100.0
2009-04-17 10:35:00,20.72,20.79,20.72,20.79,127200.0,11.8343,11.8743,11.8343,11.8743,127200.0
2009-04-17 10:40:00,20.79,20.81,20.79,20.79,81300.0,11.8743,11.8857,11.8743,11.8743,81300.0
2009-04-17 10:45:00,20.79,20.81,20.78,20.81,101600.0,11.8743,11.8857,11.8686,11.8857,101600.0
2009-04-17 10:50:00,20.81,20.81,20.79,20.8,101400.0,11.8857,11.8857,11.8743,11.88,101400.0
2009-04-17 10:55:00,20.8,20.8,20.78,20.79,98600.0,11.88,11.88,11.8686,11.8743,98600.0
2009-04-17 11:00:00,20.78,20.79,20.77,20.78,76500.0,11.8686,11.8743,11.8629,11.8686,76500.0
2009-04-17 11:05:00,20.78,20.79,20.78,20.79,105100.0,11.8686,11.8743,11.8686,11.8743,105100.0
2009-04-17 11:10:00,20.78,20.79,20.74,20.75,105200.0,11.8686,11.8743,11.8457,11.8514,105200.0
2009-04-17 11:15:00,20.74,20.75,20.71,20.72,91500.0,11.8457,11.8514,11.8286,11.8343,91500.0
2009-04-17 11:20:00,20.72,20.73,20.71,20.72,81300.0,11.8343,11.84,11.8286,11.8343,81300.0
2009-04-17 11:25:00,20.72,20.75,20.71,20.75,74800.0,11.8343,11.8514,11.8286,11.8514,74800.0
2009-04-17 11:30:00,20.74,20.75,20.74,20.75,73200.0,11.8457,11.8514,11.8457,11.8514,73200.0
2009-04-17 11:35:00,20.75,20.77,20.75,20.76,73600.0,11.8514,11.8629,11.8514,11.8571,73600.0
2009-04-17 11:40:00,20.76,20.77,20.76,20.77,69800.0,11.8571,11.8629,11.8571,11.8629,69800.0
2009-04-17 11:45:00,20.76,20.77,20.71,20.71,70200.0,11.8571,11.8629,11.8286,11.8286,70200.0
2009-04-17 11:50:00,20.72,20.72,20.66,20.66,103500.0,11.8343,11.8343,11.8,11.8,103500.0
2009-04-17 11:55:00,20.66,20.67,20.65,20.66,44500.0,11.8,11.8057,11.7943,11.8,44500.0
2009-04-17 12:00:00,20.65,20.67,20.65,20.66,38500.0,11.7943,11.8057,11.7943,11.8,38500.0
2009-04-17 12:05:00,20.66,20.7,20.65,20.69,71100.0,11.8,11.8229,11.7943,11.8172,71100.0
2009-04-17 12:10:00,20.69,20.71,20.67,20.69,44700.0,11.8172,11.8286,11.8057,11.8172,44700.0
2009-04-17 12:15:00,20.69,20.69,20.65,20.65,80200.0,11.8172,11.8172,11.7943,11.7943,80200.0
2009-04-17 12:20:00,20.65,20.68,20.64,20.66,46100.0,11.7943,11.8115,11.7886,11.8,46100.0
2009-04-17 12:25:00,20.66,20.68,20.66,20.68,32100.0,11.8,11.8115,11.8,11.8115,32100.0
2009-04-17 12:30:00,20.67,20.68,20.66,20.68,82700.0,11.8057,11.8115,11.8,11.8115,82700.0
2009-04-17 12:35:00,20.68,20.7,20.67,20.7,68300.0,11.8115,11.8229,11.8057,11.8229,68300.0
2009-04-17 12:40:00,20.7,20.72,20.7,20.72,55300.0,11.8229,11.8343,11.8229,11.8343,55300.0
2009-04-17 12:45:00,20.72,20.77,20.71,20.75,195700.0,11.8343,11.8629,11.8286,11.8514,195700.0
2009-04-17 12:50:00,20.75,20.76,20.73,20.74,60300.0,11.8514,11.8571,11.84,11.8457,60300.0
2009-04-17 12:55:00,20.74,20.78,20.73,20.78,96000.0,11.8457,11.8686,11.84,11.8686,96000.0
2009-04-17 13:00:00,20.78,20.78,20.72,20.72,87300.0,11.8686,11.8686,11.8343,11.8343,87300.0
2009-04-17 13:05:00,20.73,20.78,20.72,20.78,69500.0,11.84,11.8686,11.8343,11.8686,69500.0
2009-04-17 13:10:00,20.77,20.78,20.75,20.76,79000.0,11.8629,11.8686,11.8514,11.8571,79000.0
2009-04-17 13:15:00,20.76,20.77,20.74,20.77,51000.0,11.8571,11.8629,11.8457,11.8629,51000.0
2009-04-17 13:20:00,20.77,20.78,20.75,20.76,55800.0,11.8629,11.8686,11.8514,11.8571,55800.0
2009-04-17 13:25:00,20.76,20.76,20.72,20.75,87300.0,11.8571,11.8571,11.8343,11.8514,87300.0
2009-04-17 13:30:00,20.74,20.78,20.74,20.78,63500.0,11.8457,11.8686,11.8457,11.8686,63500.0
2009-04-17 13:35:00,20.78,20.8,20.76,20.78,115000.0,11.8686,11.88,11.8571,11.8686,115000.0
2009-04-17 13:40:00,20.78,20.79,20.77,20.79,90500.0,11.8686,11.8743,11.8629,11.8743,90500.0
2009-04-17 13:45:00,20.79,20.8,20.76,20.78,139300.0,11.8743,11.88,11.8571,11.8686,139300.0
2009-04-17 13:50:00,20.77,20.78,20.76,20.76,82200.0,11.8629,11.8686,11.8571,11.8571,82200.0
2009-04-17 13:55:00,20.76,20.8,20.75,20.79,78100.0,11.8571,11.88,11.8514,11.8743,78100.0
2009-04-17 14:00:00,20.8,20.8,20.79,20.8,54700.0,11.88,11.88,11.8743,11.88,54700.0
2009-04-17 14:05:00,20.79,20.8,20.76,20.76,77200.0,11.8743,11.88,11.8571,11.8571,77200.0
2009-04-17 14:10:00,20.77,20.77,20.76,20.76,43900.0,11.8629,11.8629,11.8571,11.8571,43900.0
2009-04-17 14:15:00,20.77,20.84,20.76,20.84,193300.0,11.8629,11.9028,11.8571,11.9028,193300.0
2009-04-17 14:20:00,20.84,20.85,20.81,20.84,87200.0,11.9028,11.9086,11.8857,11.9028,87200.0
2009-04-17 14:25:00,20.84,20.85,20.82,20.82,71400.0,11.9028,11.9086,11.8914,11.8914,71400.0
2009-04-17 14:30:00,20.83,20.83,20.79,20.79,139900.0,11.8971,11.8971,11.8743,11.8743,139900.0
2009-04-17 14:35:00,20.79,20.8,20.78,20.79,113500.0,11.8743,11.88,11.8686,11.8743,113500.0
2009-04-17 14:40:00,20.79,20.81,20.78,20.8,136100.0,11.8743,11.8857,11.8686,11.88,136100.0
2009-04-17 14:45:00,20.8,20.8,20.77,20.79,126100.0,11.88,11.88,11.8629,11.8743,126100.0
2009-04-17 14:50:00,20.8,20.8,20.76,20.76,91400.0,11.88,11.88,11.8571,11.8571,91400.0
2009-04-17 14:55:00,20.76,20.76,20.73,20.73,74500.0,11.8571,11.8571,11.84,11.84,74500.0
2009-04-17 15:00:00,20.73,20.74,20.73,20.73,46600.0,11.84,11.8457,11.84,11.84,46600.0
2009-04-17 15:05:00,20.74,20.74,20.72,20.72,46300.0,11.8457,11.8457,11.8343,11.8343,46300.0
2009-04-17 15:10:00,20.73,20.78,20.73,20.77,137300.0,11.84,11.8686,11.84,11.8629,137300.0
2009-04-17 15:15:00,20.77,20.77,20.75,20.76,59100.0,11.8629,11.8629,11.8514,11.8571,59100.0
2009-04-17 15:20:00,20.76,20.77,20.74,20.77,92700.0,11.8571,11.8629,11.8457,11.8629,92700.0
2009-04-17 15:25:00,20.77,20.77,20.76,20.77,49600.0,11.8629,11.8629,11.8571,11.8629,49600.0
2009-04-17 15:30:00,20.77,20.78,20.73,20.73,176700.0,11.8629,11.8686,11.84,11.84,176700.0
2009-04-17 15:35:00,20.73,20.78,20.71,20.77,137700.0,11.84,11.8686,11.8286,11.8629,137700.0
2009-04-17 15:40:00,20.78,20.81,20.74,20.78,250400.0,11.8686,11.8857,11.8457,11.8686,250400.0
2009-04-17 15:45:00,20.78,20.78,20.71,20.76,222000.0,11.8686,11.8686,11.8286,11.8571,222000.0
2009-04-17 15:50:00,20.76,20.78,20.69,20.7,295700.0,11.8571,11.8686,11.8172,11.8229,295700.0
2009-04-17 15:55:00,20.7,20.72,20.66,20.69,585600.0,11.8229,11.8343,11.8,11.8172,585600.0
2009-04-20 09:30:00,20.55,20.61,20.3,20.58,239700.0,11.7372,11.7715,11.5944,11.7543,239700.0
2009-04-20 09:35:00,20.6,20.65,20.53,20.62,155200.0,11.7658,11.7943,11.7258,11.7772,155200.0
2009-04-20 09:40:00,20.63,20.64,20.48,20.49,146200.0,11.7829,11.7886,11.6972,11.7029,146200.0
2009-04-20 09:45:00,20.5,20.55,20.48,20.52,241900.0,11.7086,11.7372,11.6972,11.7201,241900.0
2009-04-20 09:50:00,20.52,20.58,20.52,20.58,172500.0,11.7201,11.7543,11.7201,11.7543,172500.0
2009-04-20 09:55:00,20.57,20.58,20.52,20.53,186300.0,11.7486,11.7543,11.7201,11.7258,186300.0
2009-04-20 10:00:00,20.53,20.57,20.48,20.56,148200.0,11.7258,11.7486,11.6972,11.7429,148200.0
2009-04-20 10:05:00,20.56,20.61,20.55,20.57,121900.0,11.7429,11.7715,11.7372,11.7486,121900.0
2009-04-20 10:10:00,20.57,20.58,20.51,20.54,97700.0,11.7486,11.7543,11.7144,11.7315,97700.0
2009-04-20 10:15:00,20.55,20.57,20.49,20.49,180700.0,11.7372,11.7486,11.7029,11.7029,180700.0
2009-04-20 10:20:00,20.49,20.57,20.49,20.56,133600.0,11.7029,11.7486,11.7029,11.7429,133600.0
2009-04-20 10:25:00,20.55,20.56,20.49,20.49,88800.0,11.7372,11.7429,11.7029,11.7029,88800.0
2009-04-20 10:30:00,20.49,20.54,20.45,20.48,106500.0,11.7029,11.7315,11.6801,11.6972,106500.0
2009-04-20 10:35:00,20.49,20.51,20.44,20.44,75100.0,11.7029,11.7144,11.6744,11.6744,75100.0
2009-04-20 10:40:00,20.44,20.45,20.39,20.42,78700.0,11.6744,11.6801,11.6458,11.663,78700.0
2009-04-20 10:45:00,20.42,20.42,20.34,20.36,77500.0,11.663,11.663,11.6173,11.6287,77500.0
2009-04-20 10:50:00,20.36,20.38,20.33,20.34,88200.0,11.6287,11.6401,11.6116,11.6173,88200.0
2009-04-20 10:55:00,20.35,20.36,20.3,20.33,88600.0,11.623,11.6287,11.5944,11.6116,88600.0
2009-04-20 11:00:00,20.32,20.32,20.26,20.26,51800.0,11.6058,11.6058,11.5716,11.5716,51800.0
2009-04-20 11:05:00,20.27,20.31,20.24,20.31,63200.0,11.5773,11.6001,11.5601,11.6001,63200.0
2009-04-20 11:10:00,20.31,20.32,20.3,20.31,51100.0,11.6001,11.6058,11.5944,11.6001,51100.0
2009-04-20 11:15:00,20.31,20.32,20.3,20.31,38800.0,11.6001,11.6058,11.5944,11.6001,38800.0
2009-04-20 11:20:00,20.32,20.35,20.31,20.33,80700.0,11.6058,11.623,11.6001,11.6116,80700.0
2009-04-20 11:25:00,20.32,20.36,20.32,20.36,101400.0,11.6058,11.6287,11.6058,11.6287,101400.0
2009-04-20 11:30:00,20.36,20.38,20.35,20.38,108400.0,11.6287,11.6401,11.623,11.6401,108400.0
2009-04-20 11:35:00,20.38,20.4,20.36,20.36,97500.0,11.6401,11.6515,11.6287,11.6287,97500.0
2009-04-20 11:40:00,20.36,20.36,20.31,20.33,152200.0,11.6287,11.6287,11.6001,11.6116,152200.0
2009-04-20 11:45:00,20.34,20.34,20.31,20.32,151700.0,11.6173,11.6173,11.6001,11.6058,151700.0
2009-04-20 11:50:00,20.32,20.35,20.32,20.35,32700.0,11.6058,11.623,11.6058,11.623,32700.0
2009-04-20 11:55:00,20.34,20.35,20.31,20.33,95200.0,11.6173,11.623,11.6001,11.6116,95200.0
2009-04-20 12:00:00,20.32,20.33,20.3,20.3,65800.0,11.6058,11.6116,11.5944,11.5944,65800.0
2009-04-20 12:05:00,20.3,20.31,20.3,20.31,25800.0,11.5944,11.6001,11.5944,11.6001,25800.0
2009-04-20 12:10:00,20.3,20.31,20.3,20.3,36800.0,11.5944,11.6001,11.5944,11.5944,36800.0
2009-04-20 12:15:00,20.31,20.31,20.3,20.3,41300.0,11.6001,11.6001,11.5944,11.5944,41300.0
2009-04-20 12:20:00,20.31,20.32,20.3,20.31,52800.0,11.6001,11.6058,11.5944,11.6001,52800.0
2009-04-20 12:25:00,20.31,20.32,20.3,20.3,57100.0,11.6001,11.6058,11.5944,11.5944,57100.0
2009-04-20 12:30:00,20.31,20.31,20.3,20.3,28600.0,11.6001,11.6001,11.5944,11.5944,28600.0
2009-04-20 12:35:00,20.3,20.31,20.29,20.31,73400.0,11.5944,11.6001,11.5887,11.6001,73400.0
2009-04-20 12:40:00,20.3,20.36,20.3,20.36,96500.0,11.5944,11.6287,11.5944,11.6287,96500.0
2009-04-20 12:45:00,20.36,20.37,20.35,20.35,55800.0,11.6287,11.6344,11.623,11.623,55800.0
2009-04-20 12:50:00,20.35,20.36,20.35,20.36,19500.0,11.623,11.6287,11.623,11.6287,19500.0
2009-04-20 12:55:00,20.35,20.37,20.35,20.36,40000.0,11.623,11.6344,11.623,11.6287,40000.0
2009-04-20 13:00:00,20.36,20.37,20.35,20.35,54500.0,11.6287,11.6344,11.623,11.623,54500.0
2009-04-20 13:05:00,20.35,20.36,20.29,20.33,529500.0,11.623,11.6287,11.5887,11.6116,529500.0
2009-04-20 13:10:00,20.32,20.35,20.28,20.3,286700.0,11.6058,11.623,11.583,11.5944,286700.0
2009-04-20 13:15:00,20.3,20.32,20.29,20.31,239100.0,11.5944,11.6058,11.5887,11.6001,239100.0
2009-04-20 13:20:00,20.31,20.43,20.31,20.43,132400.0,11.6001,11.6687,11.6001,11.6687,132400.0
2009-04-20 13:25:00,20.43,20.44,20.42,20.43,61300.0,11.6687,11.6744,11.663,11.6687,61300.0
2009-04-20 13:30:00,20.42,20.42,20.37,20.37,56400.0,11.663,11.663,11.6344,11.6344,56400.0
2009-04-20 13:35:00,20.36,20.37,20.33,20.34,81900.0,11.6287,11.6344,11.6116,11.6173,81900.0
2009-04-20 13:40:00,20.35,20.36,20.32,20.32,73300.0,11.623,11.6287,11.6058,11.6058,73300.0
2009-04-20 13:45:00,20.31,20.32,20.27,20.28,49400.0,11.6001,11.6058,11.5773,11.583,49400.0
2009-04-20 13:50:00,20.28,20.3,20.26,20.29,98400.0,11.583,11.5944,11.5716,11.5887,98400.0
2009-04-20 13:55:00,20.3,20.35,20.29,20.34,143000.0,11.5944,11.623,11.5887,11.6173,143000.0
2009-04-20 14:00:00,20.33,20.33,20.29,20.29,107100.0,11.6116,11.6116,11.5887,11.5887,107100.0
2009-04-20 14:05:00,20.29,20.3,20.28,20.29,26300.0,11.5887,11.5944,11.583,11.5887,26300.0
2009-04-20 14:10:00,20.28,20.28,20.25,20.25,54900.0,11.583,11.583,11.5659,11.5659,54900.0
2009-04-20 14:15:00,20.25,20.25,20.23,20.23,77700.0,11.5659,11.5659,11.5544,11.5544,77700.0
2009-04-20 14:20:00,20.24,20.26,20.23,20.26,79100.0,11.5601,11.5716,11.5544,11.5716,79100.0
2009-04-20 14:25:00,20.25,20.27,20.22,20.25,161100.0,11.5659,11.5773,11.5487,11.5659,161100.0
2009-04-20 14:30:00,20.25,20.25,20.21,20.21,200900.0,11.5659,11.5659,11.543,11.543,200900.0
2009-04-20 14:35:00,20.21,20.23,20.19,20.21,171600.0,11.543,11.5544,11.5316,11.543,171600.0
2009-04-20 14:40:00,20.22,20.23,20.21,20.22,230900.0,11.5487,11.5544,11.543,11.5487,230900.0
2009-04-20 14:45:00,20.22,20.23,20.22,20.22,89700.0,11.5487,11.5544,11.5487,11.5487,89700.0
2009-04-20 14:50:00,20.22,20.24,20.21,20.22,138900.0,11.5487,11.5601,11.543,11.5487,138900.0
2009-04-20 14:55:00,20.23,20.23,20.2,20.2,49000.0,11.5544,11.5544,11.5373,11.5373,49000.0
2009-04-20 15:00:00,20.2,20.21,20.19,20.2,218800.0,11.5373,11.543,11.5316,11.5373,218800.0
2009-04-20 15:05:00,20.21,20.22,20.2,20.22,68300.0,11.543,11.5487,11.5373,11.5487,68300.0
2009-04-20 15:10:00,20.21,20.24,20.21,20.21,402700.0,11.543,11.5601,11.543,11.543,402700.0
2009-04-20 15:15:00,20.21,20.23,20.16,20.17,299700.0,11.543,11.5544,11.5145,11.5202,299700.0
2009-04-20 15:20:00,20.16,20.17,20.11,20.11,311800.0,11.5145,11.5202,11.4859,11.4859,311800.0
2009-04-20 15:25:00,20.11,20.13,20.08,20.12,245300.0,11.4859,11.4973,11.4688,11.4916,245300.0
2009-04-20 15:30:00,20.12,20.19,20.11,20.18,337200.0,11.4916,11.5316,11.4859,11.5259,337200.0
2009-04-20 15:35:00,20.18,20.23,20.16,20.17,255400.0,11.5259,11.5544,11.5145,11.5202,255400.0
2009-04-20 15:40:00,20.16,20.23,20.14,20.2,328500.0,11.5145,11.5544,11.503,11.5373,328500.0
2009-04-20 15:45:00,20.2,20.24,20.18,20.2,429800.0,11.5373,11.5601,11.5259,11.5373,429800.0
2009-04-20 15:50:00,20.2,20.21,20.15,20.2,470200.0,11.5373,11.543,11.5087,11.5373,470200.0
2009-04-20 15:55:00,20.19,20.2,20.14,20.15,601800.0,11.5316,11.5373,11.503,11.5087,601800.0
2009-04-21 09:30:00,20.09,20.42,20.09,20.19,296200.0,11.4745,11.663,11.4745,11.5316,296200.0
2009-04-21 09:35:00,20.19,20.22,20.08,20.11,163700.0,11.5316,11.5487,11.4688,11.4859,163700.0
2009-04-21 09:40:00,20.11,20.12,20.0,20.02,271100.0,11.4859,11.4916,11.4231,11.4345,271100.0
2009-04-21 09:45:00,20.02,20.06,20.01,20.04,129500.0,11.4345,11.4573,11.4288,11.4459,129500.0
2009-04-21 09:50:00,20.04,20.04,19.95,19.95,339200.0,11.4459,11.4459,11.3945,11.3945,339200.0
2009-04-21 09:55:00,19.96,19.98,19.83,19.83,183300.0,11.4002,11.4116,11.326,11.326,183300.0
2009-04-21 10:00:00,19.83,19.91,19.81,19.9,268200.0,11.326,11.3717,11.3146,11.366,268200.0
2009-04-21 10:05:00,19.9,19.93,19.89,19.91,152800.0,11.366,11.3831,11.3602,11.3717,152800.0
2009-04-21 10:10:00,19.9,19.92,19.9,19.91,123200.0,11.366,11.3774,11.366,11.3717,123200.0
2009-04-21 10:15:00,19.92,19.95,19.9,19.95,132600.0,11.3774,11.3945,11.366,11.3945,132600.0
2009-04-21 10:20:00,19.94,19.95,19.87,19.88,158600.0,11.3888,11.3945,11.3488,11.3545,158600.0
2009-04-21 10:25:00,19.88,19.91,19.86,19.9,85000.0,11.3545,11.3717,11.3431,11.366,85000.0
2009-04-21 10:30:00,19.9,19.91,19.85,19.91,135600.0,11.366,11.3717,11.3374,11.3717,135600.0
2009-04-21 10:35:00,19.9,19.98,19.9,19.94,90700.0,11.366,11.4116,11.366,11.3888,90700.0
2009-04-21 10:40:00,19.95,19.97,19.91,19.91,89500.0,11.3945,11.4059,11.3717,11.3717,89500.0
2009-04-21 10:45:00,19.91,19.91,19.88,19.88,104700.0,11.3717,11.3717,11.3545,11.3545,104700.0
2009-04-21 10:50:00,19.87,19.88,19.84,19.88,153500.0,11.3488,11.3545,11.3317,11.3545,153500.0
2009-04-21 10:55:00,19.88,19.89,19.85,19.86,210900.0,11.3545,11.3602,11.3374,11.3431,210900.0
2009-04-21 11:00:00,19.85,19.87,19.82,19.87,193900.0,11.3374,11.3488,11.3203,11.3488,193900.0
2009-04-21 11:05:00,19.87,19.87,19.8,19.8,156900.0,11.3488,11.3488,11.3088,11.3088,156900.0
2009-04-21 11:10:00,19.8,19.85,19.8,19.8,183300.0,11.3088,11.3374,11.3088,11.3088,183300.0
2009-04-21 11:15:00,19.8,19.83,19.78,19.78,141500.0,11.3088,11.326,11.2974,11.2974,141500.0
2009-04-21 11:20:00,19.78,19.81,19.78,19.81,145100.0,11.2974,11.3146,11.2974,11.3146,145100.0
2009-04-21 11:25:00,19.81,19.83,19.8,19.81,132400.0,11.3146,11.326,11.3088,11.3146,132400.0
2009-04-21 11:30:00,19.81,19.81,19.8,19.81,77200.0,11.3146,11.3146,11.3088,11.3146,77200.0
2009-04-21 11:35:00,19.81,19.81,19.8,19.81,121700.0,11.3146,11.3146,11.3088,11.3146,121700.0
2009-04-21 11:40:00,19.81,19.91,19.81,19.91,148300.0,11.3146,11.3717,11.3146,11.3717,148300.0
2009-04-21 11:45:00,19.91,19.92,19.86,19.86,171100.0,11.3717,11.3774,11.3431,11.3431,171100.0
2009-04-21 11:50:00,19.86,19.91,19.86,19.91,90600.0,11.3431,11.3717,11.3431,11.3717,90600.0
2009-04-21 11:55:00,19.9,19.93,19.9,19.91,148800.0,11.366,11.3831,11.366,11.3717,148800.0
2009-04-21 12:00:00,19.91,19.93,19.89,19.9,90400.0,11.3717,11.3831,11.3602,11.366,90400.0
2009-04-21 12:05:00,19.89,19.9,19.85,19.85,125400.0,11.3602,11.366,11.3374,11.3374,125400.0
2009-04-21 12:10:00,19.84,19.85,19.82,19.83,104100.0,11.3317,11.3374,11.3203,11.326,104100.0
2009-04-21 12:15:00,19.83,19.88,19.83,19.88,58300.0,11.326,11.3545,11.326,11.3545,58300.0
2009-04-21 12:20:00,19.88,19.9,19.86,19.89,74800.0,11.3545,11.366,11.3431,11.3602,74800.0
2009-04-21 12:25:00,19.9,19.9,19.87,19.89,83900.0,11.366,11.366,11.3488,11.3602,83900.0
2009-04-21 12:30:00,19.89,19.93,19.89,19.9,142300.0,11.3602,11.3831,11.3602,11.366,142300.0
2009-04-21 12:35:00,19.9,19.94,19.87,19.9,98700.0,11.366,11.3888,11.3488,11.366,98700.0
2009-04-21 12:40:00,19.9,19.95,19.9,19.95,85100.0,11.366,11.3945,11.366,11.3945,85100.0
2009-04-21 12:45:00,19.95,19.97,19.89,19.89,102900.0,11.3945,11.4059,11.3602,11.3602,102900.0
2009-04-21 12:50:00,19.9,19.9,19.87,19.9,70400.0,11.366,11.366,11.3488,11.366,70400.0
2009-04-21 12:55:00,19.9,19.91,19.87,19.89,78800.0,11.366,11.3717,11.3488,11.3602,78800.0
2009-04-21 13:00:00,19.88,19.91,19.87,19.91,92700.0,11.3545,11.3717,11.3488,11.3717,92700.0
2009-04-21 13:05:00,19.9,19.93,19.9,19.91,55200.0,11.366,11.3831,11.366,11.3717,55200.0
2009-04-21 13:10:00,19.92,19.95,19.91,19.92,70900.0,11.3774,11.3945,11.3717,11.3774,70900.0
2009-04-21 13:15:00,19.93,19.94,19.92,19.93,51700.0,11.3831,11.3888,11.3774,11.3831,51700.0
2009-04-21 13:20:00,19.93,19.97,19.93,19.96,103000.0,11.3831,11.4059,11.3831,11.4002,103000.0
2009-04-21 13:25:00,19.96,19.98,19.95,19.96,73300.0,11.4002,11.4116,11.3945,11.4002,73300.0
2009-04-21 13:30:00,19.96,19.98,19.94,19.98,90800.0,11.4002,11.4116,11.3888,11.4116,90800.0
2009-04-21 13:35:00,19.98,19.99,19.97,19.99,33800.0,11.4116,11.4174,11.4059,11.4174,33800.0
2009-04-21 13:40:00,19.99,20.06,19.99,20.03,115200.0,11.4174,11.4573,11.4174,11.4402,115200.0
2009-04-21 13:45:00,20.03,20.04,20.01,20.02,72800.0,11.4402,11.4459,11.4288,11.4345,72800.0
2009-04-21 13:50:00,20.02,20.04,20.01,20.04,96000.0,11.4345,11.4459,11.4288,11.4459,96000.0
2009-04-21 13:55:00,20.04,20.05,20.03,20.04,89900.0,11.4459,11.4516,11.4402,11.4459,89900.0
2009-04-21 14:00:00,20.05,20.06,20.0,20.0,139300.0,11.4516,11.4573,11.4231,11.4231,139300.0
2009-04-21 14:05:00,20.0,20.05,19.99,20.05,89700.0,11.4231,11.4516,11.4174,11.4516,89700.0
2009-04-21 14:10:00,20.04,20.08,20.04,20.08,95500.0,11.4459,11.4688,11.4459,11.4688,95500.0
2009-04-21 14:15:00,20.08,20.08,20.04,20.07,117900.0,11.4688,11.4688,11.4459,11.4631,117900.0
2009-04-21 14:20:00,20.07,20.07,20.05,20.06,65400.0,11.4631,11.4631,11.4516,11.4573,65400.0
2009-04-21 14:25:00,20.06,20.11,20.05,20.11,109300.0,11.4573,11.4859,11.4516,11.4859,109300.0
2009-04-21 14:30:00,20.11,20.15,20.1,20.11,148700.0,11.4859,11.5087,11.4802,11.4859,148700.0
2009-04-21 14:35:00,20.11,20.13,20.05,20.05,166500.0,11.4859,11.4973,11.4516,11.4516,166500.0
2009-04-21 14:40:00,20.06,20.06,19.98,20.03,167800.0,11.4573,11.4573,11.4116,11.4402,167800.0
2009-04-21 14:45:00,20.03,20.06,20.0,20.06,133300.0,11.4402,11.4573,11.4231,11.4573,133300.0
2009-04-21 14:50:00,20.06,20.06,20.02,20.04,69600.0,11.4573,11.4573,11.4345,11.4459,69600.0
2009-04-21 14:55:00,20.04,20.04,19.97,19.97,200200.0,11.4459,11.4459,11.4059,11.4059,200200.0
2009-04-21 15:00:00,19.97,20.01,19.95,20.0,235200.0,11.4059,11.4288,11.3945,11.4231,235200.0
2009-04-21 15:05:00,20.01,20.05,20.0,20.02,237000.0,11.4288,11.4516,11.4231,11.4345,237000.0
2009-04-21 15:10:00,20.02,20.09,20.01,20.05,260700.0,11.4345,11.4745,11.4288,11.4516,260700.0
2009-04-21 15:15:00,20.05,20.1,20.05,20.08,103200.0,11.4516,11.4802,11.4516,11.4688,103200.0
2009-04-21 15:20:00,20.07,20.1,20.06,20.07,103600.0,11.4631,11.4802,11.4573,11.4631,103600.0
2009-04-21 15:25:00,20.06,20.07,19.99,19.99,209800.0,11.4573,11.4631,11.4174,11.4174,209800.0
2009-04-21 15:30:00,20.0,20.0,19.96,19.97,236200.0,11.4231,11.4231,11.4002,11.4059,236200.0
2009-04-21 15:35:00,19.96,20.0,19.96,20.0,174900.0,11.4002,11.4231,11.4002,11.4231,174900.0
2009-04-21 15:40:00,20.0,20.01,19.93,19.94,219600.0,11.4231,11.4288,11.3831,11.3888,219600.0
2009-04-21 15:45:00,19.94,20.0,19.92,19.93,213000.0,11.3888,11.4231,11.3774,11.3831,213000.0
2009-04-21 15:50:00,19.93,19.99,19.91,19.97,449300.0,11.3831,11.4174,11.3717,11.4059,449300.0
2009-04-21 15:55:00,19.97,20.02,19.96,20.01,370100.0,11.4059,11.4345,11.4002,11.4288,370100.0
2009-04-22 09:30:00,19.92,19.92,19.79,19.8,157500.0,11.3774,11.3774,11.3031,11.3088,157500.0
2009-04-22 09:35:00,19.8,19.81,19.71,19.73,192500.0,11.3088,11.3146,11.2574,11.2689,192500.0
2009-04-22 09:40:00,19.74,19.76,19.59,19.64,193900.0,11.2746,11.286,11.1889,11.2175,193900.0
2009-04-22 09:45:00,19.64,19.68,19.61,19.65,117000.0,11.2175,11.2403,11.2003,11.2232,117000.0
2009-04-22 09:50:00,19.65,19.72,19.63,19.65,145600.0,11.2232,11.2631,11.2117,11.2232,145600.0
2009-04-22 09:55:00,19.65,19.67,19.63,19.64,163500.0,11.2232,11.2346,11.2117,11.2175,163500.0
2009-04-22 10:00:00,19.64,19.69,19.6,19.68,151400.0,11.2175,11.246,11.1946,11.2403,151400.0
2009-04-22 10:05:00,19.68,19.69,19.64,19.66,122300.0,11.2403,11.246,11.2175,11.2289,122300.0
2009-04-22 10:10:00,19.66,19.69,19.64,19.69,131300.0,11.2289,11.246,11.2175,11.246,131300.0
2009-04-22 10:15:00,19.68,19.72,19.65,19.67,131800.0,11.2403,11.2631,11.2232,11.2346,131800.0
2009-04-22 10:20:00,19.67,19.7,19.66,19.69,61700.0,11.2346,11.2517,11.2289,11.246,61700.0
2009-04-22 10:25:00,19.7,19.71,19.65,19.7,124400.0,11.2517,11.2574,11.2232,11.2517,124400.0
2009-04-22 10:30:00,19.7,19.72,19.63,19.64,83000.0,11.2517,11.2631,11.2117,11.2175,83000.0
2009-04-22 10:35:00,19.64,19.68,19.64,19.67,63800.0,11.2175,11.2403,11.2175,11.2346,63800.0
2009-04-22 10:40:00,19.67,19.69,19.66,19.68,76700.0,11.2346,11.246,11.2289,11.2403,76700.0
2009-04-22 10:45:00,19.69,19.74,19.68,19.73,101100.0,11.246,11.2746,11.2403,11.2689,101100.0
2009-04-22 10:50:00,19.73,19.74,19.7,19.71,57000.0,11.2689,11.2746,11.2517,11.2574,57000.0
2009-04-22 10:55:00,19.71,19.81,19.7,19.8,113300.0,11.2574,11.3146,11.2517,11.3088,113300.0
2009-04-22 11:00:00,19.79,19.84,19.79,19.82,133100.0,11.3031,11.3317,11.3031,11.3203,133100.0
2009-04-22 11:05:00,19.82,19.91,19.82,19.88,157900.0,11.3203,11.3717,11.3203,11.3545,157900.0
2009-04-22 11:10:00,19.88,19.88,19.78,19.79,214500.0,11.3545,11.3545,11.2974,11.3031,214500.0
2009-04-22 11:15:00,19.79,19.83,19.78,19.82,94600.0,11.3031,11.326,11.2974,11.3203,94600.0
2009-04-22 11:20:00,19.82,19.83,19.8,19.82,70800.0,11.3203,11.326,11.3088,11.3203,70800.0
2009-04-22 11:25:00,19.82,19.83,19.8,19.82,61600.0,11.3203,11.326,11.3088,11.3203,61600.0
2009-04-22 11:30:00,19.83,19.85,19.81,19.83,52700.0,11.326,11.3374,11.3146,11.326,52700.0
2009-04-22 11:35:00,19.83,19.84,19.8,19.8,50900.0,11.326,11.3317,11.3088,11.3088,50900.0
2009-04-22 11:40:00,19.8,19.81,19.78,19.79,81100.0,11.3088,11.3146,11.2974,11.3031,81100.0
2009-04-22 11:45:00,19.79,19.81,19.79,19.79,49100.0,11.3031,11.3146,11.3031,11.3031,49100.0
2009-04-22 11:50:00,19.8,19.8,19.75,19.75,163700.0,11.3088,11.3088,11.2803,11.2803,163700.0
2009-04-22 11:55:00,19.76,19.85,19.75,19.85,102400.0,11.286,11.3374,11.2803,11.3374,102400.0
2009-04-22 12:00:00,19.84,19.87,19.83,19.84,98500.0,11.3317,11.3488,11.326,11.3317,98500.0
2009-04-22 12:05:00,19.84,19.85,19.82,19.84,45000.0,11.3317,11.3374,11.3203,11.3317,45000.0
2009-04-22 12:10:00,19.83,19.85,19.83,19.84,50000.0,11.326,11.3374,11.326,11.3317,50000.0
2009-04-22 12:15:00,19.84,19.85,19.82,19.84,88200.0,11.3317,11.3374,11.3203,11.3317,88200.0
2009-04-22 12:20:00,19.84,19.84,19.81,19.81,73200.0,11.3317,11.3317,11.3146,11.3146,73200.0
2009-04-22 12:25:00,19.82,19.82,19.76,19.76,59700.0,11.3203,11.3203,11.286,11.286,59700.0
2009-04-22 12:30:00,19.76,19.8,19.75,19.77,77000.0,11.286,11.3088,11.2803,11.2917,77000.0
2009-04-22 12:35:00,19.77,19.78,19.72,19.76,156500.0,11.2917,11.2974,11.2631,11.286,156500.0
2009-04-22 12:40:00,19.76,19.8,19.75,19.79,92600.0,11.286,11.3088,11.2803,11.3031,92600.0
2009-04-22 12:45:00,19.78,19.79,19.74,19.77,47600.0,11.2974,11.3031,11.2746,11.2917,47600.0
2009-04-22 12:50:00,19.76,19.77,19.72,19.72,40600.0,11.286,11.2917,11.2631,11.2631,40600.0
2009-04-22 12:55:00,19.72,19.73,19.71,19.71,38200.0,11.2631,11.2689,11.2574,11.2574,38200.0
2009-04-22 13:00:00,19.71,19.73,19.7,19.71,85400.0,11.2574,11.2689,11.2517,11.2574,85400.0
2009-04-22 13:05:00,19.7,19.72,19.7,19.71,37300.0,11.2517,11.2631,11.2517,11.2574,37300.0
2009-04-22 13:10:00,19.71,19.72,19.69,19.71,52400.0,11.2574,11.2631,11.246,11.2574,52400.0
2009-04-22 13:15:00,19.71,19.73,19.7,19.71,71700.0,11.2574,11.2689,11.2517,11.2574,71700.0
2009-04-22 13:20:00,19.7,19.72,19.7,19.72,53800.0,11.2517,11.2631,11.2517,11.2631,53800.0
2009-04-22 13:25:00,19.72,19.76,19.71,19.74,74600.0,11.2631,11.286,11.2574,11.2746,74600.0
2009-04-22 13:30:00,19.74,19.76,19.73,19.75,64200.0,11.2746,11.286,11.2689,11.2803,64200.0
2009-04-22 13:35:00,19.76,19.76,19.72,19.72,71500.0,11.286,11.286,11.2631,11.2631,71500.0
2009-04-22 13:40:00,19.72,19.75,19.72,19.75,38400.0,11.2631,11.2803,11.2631,11.2803,38400.0
2009-04-22 13:45:00,19.75,19.76,19.74,19.76,43200.0,11.2803,11.286,11.2746,11.286,43200.0
2009-04-22 13:50:00,19.76,19.77,19.75,19.75,41400.0,11.286,11.2917,11.2803,11.2803,41400.0
2009-04-22 13:55:00,19.75,19.76,19.72,19.73,106200.0,11.2803,11.286,11.2631,11.2689,106200.0
2009-04-22 14:00:00,19.72,19.73,19.67,19.72,169300.0,11.2631,11.2689,11.2346,11.2631,169300.0
2009-04-22 14:05:00,19.72,19.75,19.71,19.75,79600.0,11.2631,11.2803,11.2574,11.2803,79600.0
2009-04-22 14:10:00,19.75,19.75,19.73,19.74,62300.0,11.2803,11.2803,11.2689,11.2746,62300.0
2009-04-22 14:15:00,19.74,19.79,19.73,19.77,69300.0,11.2746,11.3031,11.2689,11.2917,69300.0
2009-04-22 14:20:00,19.77,19.8,19.77,19.8,52700.0,11.2917,11.3088,11.2917,11.3088,52700.0
2009-04-22 14:25:00,19.79,19.82,19.79,19.81,70400.0,11.3031,11.3203,11.3031,11.3146,70400.0
2009-04-22 14:30:00,19.82,19.87,19.82,19.86,117100.0,11.3203,11.3488,11.3203,11.3431,117100.0
2009-04-22 14:35:00,19.85,19.87,19.85,19.86,133200.0,11.3374,11.3488,11.3374,11.3431,133200.0
2009-04-22 14:40:00,19.85,19.87,19.85,19.87,102400.0,11.3374,11.3488,11.3374,11.3488,102400.0
2009-04-22 14:45:00,19.87,19.91,19.87,19.91,164000.0,11.3488,11.3717,11.3488,11.3717,164000.0
2009-04-22 14:50:00,19.9,19.93,19.9,19.92,120400.0,11.366,11.3831,11.366,11.3774,120400.0
2009-04-22 14:55:00,19.93,19.94,19.91,19.91,225900.0,11.3831,11.3888,11.3717,11.3717,225900.0
2009-04-22 15:00:00,19.91,19.92,19.89,19.91,203800.0,11.3717,11.3774,11.3602,11.3717,203800.0
2009-04-22 15:05:00,19.91,19.93,19.91,19.92,86800.0,11.3717,11.3831,11.3717,11.3774,86800.0
2009-04-22 15:10:00,19.93,20.0,19.92,19.97,169800.0,11.3831,11.4231,11.3774,11.4059,169800.0
2009-04-22 15:15:00,19.98,20.01,19.97,19.99,551200.0,11.4116,11.4288,11.4059,11.4174,551200.0
2009-04-22 15:20:00,20.0,20.0,19.98,19.99,249800.0,11.4231,11.4231,11.4116,11.4174,249800.0
2009-04-22 15:25:00,19.99,20.0,19.97,19.97,307900.0,11.4174,11.4231,11.4059,11.4059,307900.0
2009-04-22 15:30:00,19.97,19.98,19.94,19.98,215700.0,11.4059,11.4116,11.3888,11.4116,215700.0
2009-04-22 15:35:00,19.98,19.98,19.93,19.93,266100.0,11.4116,11.4116,11.3831,11.3831,266100.0
2009-04-22 15:40:00,19.93,19.93,19.86,19.86,285000.0,11.3831,11.3831,11.3431,11.3431,285000.0
2009-04-22 15:45:00,19.86,19.87,19.82,19.85,448600.0,11.3431,11.3488,11.3203,11.3374,448600.0
2009-04-22 15:50:00,19.84,19.87,19.8,19.83,609400.0,11.3317,11.3488,11.3088,11.326,609400.0
2009-04-22 15:55:00,19.83,19.84,19.82,19.83,618900.0,11.326,11.3317,11.3203,11.326,618900.0
2009-04-23 09:30:00,19.87,19.92,19.76,19.86,374200.0,11.3488,11.3774,11.286,11.3431,374200.0
2009-04-23 09:35:00,19.86,19.89,19.75,19.88,280200.0,11.3431,11.3602,11.2803,11.3545,280200.0
2009-04-23 09:40:00,19.88,19.89,19.84,19.84,221500.0,11.3545,11.3602,11.3317,11.3317,221500.0
2009-04-23 09:45:00,19.84,19.85,19.79,19.85,154400.0,11.3317,11.3374,11.3031,11.3374,154400.0
2009-04-23 09:50:00,19.86,19.91,19.82,19.88,245200.0,11.3431,11.3717,11.3203,11.3545,245200.0
2009-04-23 09:55:00,19.88,19.95,19.87,19.93,213900.0,11.3545,11.3945,11.3488,11.3831,213900.0
2009-04-23 10:00:00,19.93,19.95,19.9,19.9,225500.0,11.3831,11.3945,11.366,11.366,225500.0
2009-04-23 10:05:00,19.9,19.9,19.77,19.77,306400.0,11.366,11.366,11.2917,11.2917,306400.0
2009-04-23 10:10:00,19.77,19.87,19.77,19.83,150300.0,11.2917,11.3488,11.2917,11.326,150300.0
2009-04-23 10:15:00,19.83,19.85,19.8,19.83,102500.0,11.326,11.3374,11.3088,11.326,102500.0
2009-04-23 10:20:00,19.83,19.83,19.77,19.81,163700.0,11.326,11.326,11.2917,11.3146,163700.0
2009-04-23 10:25:00,19.8,19.87,19.8,19.85,114300.0,11.3088,11.3488,11.3088,11.3374,114300.0
2009-04-23 10:30:00,19.86,19.9,19.85,19.9,120400.0,11.3431,11.366,11.3374,11.366,120400.0
2009-04-23 10:35:00,19.9,19.95,19.9,19.92,167500.0,11.366,11.3945,11.366,11.3774,167500.0
2009-04-23 10:40:00,19.93,19.99,19.92,19.99,212400.0,11.3831,11.4174,11.3774,11.4174,212400.0
2009-04-23 10:45:00,19.98,19.99,19.94,19.95,138200.0,11.4116,11.4174,11.3888,11.3945,138200.0
2009-04-23 10:50:00,19.96,19.96,19.92,19.95,80700.0,11.4002,11.4002,11.3774,11.3945,80700.0
2009-04-23 10:55:00,19.95,19.96,19.88,19.88,59500.0,11.3945,11.4002,11.3545,11.3545,59500.0
2009-04-23 11:00:00,19.88,19.94,19.85,19.93,137000.0,11.3545,11.3888,11.3374,11.3831,137000.0
2009-04-23 11:05:00,19.93,19.93,19.87,19.87,57400.0,11.3831,11.3831,11.3488,11.3488,57400.0
2009-04-23 11:10:00,19.86,19.87,19.77,19.77,120400.0,11.3431,11.3488,11.2917,11.2917,120400.0
2009-04-23 11:15:00,19.77,19.85,19.77,19.83,149400.0,11.2917,11.3374,11.2917,11.326,149400.0
2009-04-23 11:20:00,19.83,19.88,19.83,19.88,115300.0,11.326,11.3545,11.326,11.3545,115300.0
2009-04-23 11:25:00,19.88,19.89,19.87,19.89,59800.0,11.3545,11.3602,11.3488,11.3602,59800.0
2009-04-23 11:30:00,19.89,19.89,19.85,19.85,122000.0,11.3602,11.3602,11.3374,11.3374,122000.0
2009-04-23 11:35:00,19.85,19.91,19.85,19.91,73100.0,11.3374,11.3717,11.3374,11.3717,73100.0
2009-04-23 11:40:00,19.9,19.94,19.9,19.94,82000.0,11.366,11.3888,11.366,11.3888,82000.0
2009-04-23 11:45:00,19.93,19.94,19.93,19.93,40200.0,11.3831,11.3888,11.3831,11.3831,40200.0
2009-04-23 11:50:00,19.93,19.95,19.93,19.93,132100.0,11.3831,11.3945,11.3831,11.3831,132100.0
2009-04-23 11:55:00,19.93,19.96,19.92,19.92,186900.0,11.3831,11.4002,11.3774,11.3774,186900.0
2009-04-23 12:00:00,19.92,19.93,19.9,19.91,71100.0,11.3774,11.3831,11.366,11.3717,71100.0
2009-04-23 12:05:00,19.91,19.91,19.9,19.9,39200.0,11.3717,11.3717,11.366,11.366,39200.0
2009-04-23 12:10:00,19.9,19.95,19.9,19.95,65700.0,11.366,11.3945,11.366,11.3945,65700.0
2009-04-23 12:15:00,19.94,19.98,19.93,19.93,66000.0,11.3888,11.4116,11.3831,11.3831,66000.0
2009-04-23 12:20:00,19.93,19.93,19.89,19.91,59100.0,11.3831,11.3831,11.3602,11.3717,59100.0
2009-04-23 12:25:00,19.9,19.91,19.84,19.85,71400.0,11.366,11.3717,11.3317,11.3374,71400.0
2009-04-23 12:30:00,19.85,19.87,19.8,19.83,80700.0,11.3374,11.3488,11.3088,11.326,80700.0
2009-04-23 12:35:00,19.83,19.83,19.8,19.8,39600.0,11.326,11.326,11.3088,11.3088,39600.0
2009-04-23 12:40:00,19.8,19.83,19.8,19.83,40000.0,11.3088,11.326,11.3088,11.326,40000.0
2009-04-23 12:45:00,19.82,19.83,19.8,19.8,43900.0,11.3203,11.326,11.3088,11.3088,43900.0
2009-04-23 12:50:00,19.81,19.81,19.79,19.8,54900.0,11.3146,11.3146,11.3031,11.3088,54900.0
2009-04-23 12:55:00,19.8,19.81,19.77,19.78,268600.0,11.3088,11.3146,11.2917,11.2974,268600.0
2009-04-23 13:00:00,19.77,19.8,19.77,19.78,109700.0,11.2917,11.3088,11.2917,11.2974,109700.0
2009-04-23 13:05:00,19.79,19.8,19.75,19.78,159000.0,11.3031,11.3088,11.2803,11.2974,159000.0
2009-04-23 13:10:00,19.78,19.79,19.77,19.78,113500.0,11.2974,11.3031,11.2917,11.2974,113500.0
2009-04-23 13:15:00,19.78,19.83,19.78,19.82,83800.0,11.2974,11.326,11.2974,11.3203,83800.0
2009-04-23 13:20:00,19.83,19.86,19.82,19.85,133500.0,11.326,11.3431,11.3203,11.3374,133500.0
2009-04-23 13:25:00,19.85,19.89,19.85,19.88,69300.0,11.3374,11.3602,11.3374,11.3545,69300.0
2009-04-23 13:30:00,19.88,19.9,19.85,19.9,100200.0,11.3545,11.366,11.3374,11.366,100200.0
2009-04-23 13:35:00,19.9,19.93,19.9,19.93,74900.0,11.366,11.3831,11.366,11.3831,74900.0
2009-04-23 13:40:00,19.93,19.95,19.9,19.94,130900.0,11.3831,11.3945,11.366,11.3888,130900.0
2009-04-23 13:45:00,19.94,19.98,19.92,19.98,109300.0,11.3888,11.4116,11.3774,11.4116,109300.0
2009-04-23 13:50:00,19.98,20.0,19.95,19.99,161600.0,11.4116,11.4231,11.3945,11.4174,161600.0
2009-04-23 13:55:00,19.99,20.02,19.98,20.0,68300.0,11.4174,11.4345,11.4116,11.4231,68300.0
2009-04-23 14:00:00,20.0,20.01,19.96,19.99,130100.0,11.4231,11.4288,11.4002,11.4174,130100.0
2009-04-23 14:05:00,20.0,20.01,19.95,19.96,63300.0,11.4231,11.4288,11.3945,11.4002,63300.0
2009-04-23 14:10:00,19.96,19.96,19.93,19.95,49900.0,11.4002,11.4002,11.3831,11.3945,49900.0
2009-04-23 14:15:00,19.94,20.04,19.94,20.02,120100.0,11.3888,11.4459,11.3888,11.4345,120100.0
2009-04-23 14:20:00,20.01,20.02,19.99,20.0,82800.0,11.4288,11.4345,11.4174,11.4231,82800.0
2009-04-23 14:25:00,20.01,20.03,20.0,20.0,84700.0,11.4288,11.4402,11.4231,11.4231,84700.0
2009-04-23 14:30:00,20.0,20.01,20.0,20.0,35300.0,11.4231,11.4288,11.4231,11.4231,35300.0
2009-04-23 14:35:00,20.0,20.07,20.0,20.07,103000.0,11.4231,11.4631,11.4231,11.4631,103000.0
2009-04-23 14:40:00,20.06,20.11,20.06,20.08,119900.0,11.4573,11.4859,11.4573,11.4688,119900.0
2009-04-23 14:45:00,20.1,20.1,20.05,20.09,144900.0,11.4802,11.4802,11.4516,11.4745,144900.0
2009-04-23 14:50:00,20.09,20.09,20.03,20.06,130100.0,11.4745,11.4745,11.4402,11.4573,130100.0
2009-04-23 14:55:00,20.06,20.06,20.02,20.03,138600.0,11.4573,11.4573,11.4345,11.4402,138600.0
2009-04-23 15:00:00,20.03,20.05,20.01,20.04,202700.0,11.4402,11.4516,11.4288,11.4459,202700.0
2009-04-23 15:05:00,20.03,20.05,20.0,20.05,186400.0,11.4402,11.4516,11.4231,11.4516,186400.0
2009-04-23 15:10:00,20.05,20.05,20.0,20.01,217700.0,11.4516,11.4516,11.4231,11.4288,217700.0
2009-04-23 15:15:00,20.01,20.04,20.0,20.02,238100.0,11.4288,11.4459,11.4231,11.4345,238100.0
2009-04-23 15:20:00,20.03,20.09,20.01,20.09,238100.0,11.4402,11.4745,11.4288,11.4745,238100.0
2009-04-23 15:25:00,20.09,20.11,20.06,20.07,277200.0,11.4745,11.4859,11.4573,11.4631,277200.0
2009-04-23 15:30:00,20.07,20.11,20.03,20.09,501300.0,11.4631,11.4859,11.4402,11.4745,501300.0
2009-04-23 15:35:00,20.09,20.1,20.02,20.05,187200.0,11.4745,11.4802,11.4345,11.4516,187200.0
2009-04-23 15:40:00,20.06,20.17,20.05,20.17,331200.0,11.4573,11.5202,11.4516,11.5202,331200.0
2009-04-23 15:45:00,20.17,20.2,20.13,20.17,313400.0,11.5202,11.5373,11.4973,11.5202,313400.0
2009-04-23 15:50:00,20.17,20.21,20.14,20.18,380200.0,11.5202,11.543,11.503,11.5259,380200.0
2009-04-23 15:55:00,20.19,20.19,20.14,20.16,459700.0,11.5316,11.5316,11.503,11.5145,459700.0
2009-04-24 09:30:00,20.19,20.29,20.1,20.14,182200.0,11.5316,11.5887,11.4802,11.503,182200.0
2009-04-24 09:35:00,20.14,20.18,20.09,20.14,84100.0,11.503,11.5259,11.4745,11.503,84100.0
2009-04-24 09:40:00,20.14,20.2,20.1,20.16,172700.0,11.503,11.5373,11.4802,11.5145,172700.0
2009-04-24 09:45:00,20.16,20.21,20.15,20.15,111600.0,11.5145,11.543,11.5087,11.5087,111600.0
2009-04-24 09:50:00,20.15,20.24,20.12,20.23,125800.0,11.5087,11.5601,11.4916,11.5544,125800.0
2009-04-24 09:55:00,20.22,20.25,20.19,20.25,99100.0,11.5487,11.5659,11.5316,11.5659,99100.0
2009-04-24 10:00:00,20.24,20.29,20.23,20.24,121900.0,11.5601,11.5887,11.5544,11.5601,121900.0
2009-04-24 10:05:00,20.25,20.27,20.23,20.23,99600.0,11.5659,11.5773,11.5544,11.5544,99600.0
2009-04-24 10:10:00,20.23,20.24,20.18,20.19,126800.0,11.5544,11.5601,11.5259,11.5316,126800.0
2009-04-24 10:15:00,20.2,20.23,20.18,20.23,120300.0,11.5373,11.5544,11.5259,11.5544,120300.0
2009-04-24 10:20:00,20.22,20.23,20.13,20.21,232400.0,11.5487,11.5544,11.4973,11.543,232400.0
2009-04-24 10:25:00,20.2,20.22,20.15,20.16,305800.0,11.5373,11.5487,11.5087,11.5145,305800.0
2009-04-24 10:30:00,20.16,20.2,20.16,20.2,55900.0,11.5145,11.5373,11.5145,11.5373,55900.0
2009-04-24 10:35:00,20.2,20.23,20.18,20.19,67800.0,11.5373,11.5544,11.5259,11.5316,67800.0
2009-04-24 10:40:00,20.19,20.23,20.18,20.18,48800.0,11.5316,11.5544,11.5259,11.5259,48800.0
2009-04-24 10:45:00,20.18,20.28,20.18,20.26,180500.0,11.5259,11.583,11.5259,11.5716,180500.0
2009-04-24 10:50:00,20.26,20.3,20.25,20.25,102000.0,11.5716,11.5944,11.5659,11.5659,102000.0
2009-04-24 10:55:00,20.25,20.28,20.22,20.23,108200.0,11.5659,11.583,11.5487,11.5544,108200.0
2009-04-24 11:00:00,20.22,20.24,20.19,20.21,152500.0,11.5487,11.5601,11.5316,11.543,152500.0
2009-04-24 11:05:00,20.21,20.22,20.2,20.21,49200.0,11.543,11.5487,11.5373,11.543,49200.0
2009-04-24 11:10:00,20.22,20.25,20.22,20.25,59700.0,11.5487,11.5659,11.5487,11.5659,59700.0
2009-04-24 11:15:00,20.24,20.27,20.24,20.25,56100.0,11.5601,11.5773,11.5601,11.5659,56100.0
2009-04-24 11:20:00,20.25,20.25,20.22,20.23,138500.0,11.5659,11.5659,11.5487,11.5544,138500.0
2009-04-24 11:25:00,20.23,20.25,20.22,20.25,91400.0,11.5544,11.5659,11.5487,11.5659,91400.0
2009-04-24 11:30:00,20.25,20.3,20.24,20.25,138800.0,11.5659,11.5944,11.5601,11.5659,138800.0
2009-04-24 11:35:00,20.25,20.26,20.24,20.25,77600.0,11.5659,11.5716,11.5601,11.5659,77600.0
2009-04-24 11:40:00,20.25,20.25,20.21,20.21,44400.0,11.5659,11.5659,11.543,11.543,44400.0
2009-04-24 11:45:00,20.21,20.23,20.18,20.19,106400.0,11.543,11.5544,11.5259,11.5316,106400.0
2009-04-24 11:50:00,20.18,20.19,20.15,20.15,56300.0,11.5259,11.5316,11.5087,11.5087,56300.0
2009-04-24 11:55:00,20.15,20.17,20.13,20.14,249300.0,11.5087,11.5202,11.4973,11.503,249300.0
2009-04-24 12:00:00,20.14,20.15,20.09,20.1,258200.0,11.503,11.5087,11.4745,11.4802,258200.0
2009-04-24 12:05:00,20.1,20.12,20.1,20.11,68100.0,11.4802,11.4916,11.4802,11.4859,68100.0
2009-04-24 12:10:00,20.11,20.17,20.1,20.17,55400.0,11.4859,11.5202,11.4802,11.5202,55400.0
2009-04-24 12:15:00,20.17,20.21,20.16,20.21,134700.0,11.5202,11.543,11.5145,11.543,134700.0
2009-04-24 12:20:00,20.2,20.23,20.2,20.22,242900.0,11.5373,11.5544,11.5373,11.5487,242900.0
2009-04-24 12:25:00,20.22,20.23,20.21,20.23,68900.0,11.5487,11.5544,11.543,11.5544,68900.0
2009-04-24 12:30:00,20.22,20.25,20.22,20.24,57000.0,11.5487,11.5659,11.5487,11.5601,57000.0
2009-04-24 12:35:00,20.23,20.27,20.23,20.27,128300.0,11.5544,11.5773,11.5544,11.5773,128300.0
2009-04-24 12:40:00,20.27,20.28,20.22,20.22,38100.0,11.5773,11.583,11.5487,11.5487,38100.0
2009-04-24 12:45:00,20.23,20.23,20.18,20.19,30100.0,11.5544,11.5544,11.5259,11.5316,30100.0
2009-04-24 12:50:00,20.18,20.21,20.18,20.19,66200.0,11.5259,11.543,11.5259,11.5316,66200.0
2009-04-24 12:55:00,20.2,20.21,20.19,20.21,70400.0,11.5373,11.543,11.5316,11.543,70400.0
2009-04-24 13:00:00,20.2,20.23,20.19,20.21,298400.0,11.5373,11.5544,11.5316,11.543,298400.0
2009-04-24 13:05:00,20.21,20.22,20.2,20.2,62700.0,11.543,11.5487,11.5373,11.5373,62700.0
2009-04-24 13:10:00,20.2,20.21,20.2,20.2,27400.0,11.5373,11.543,11.5373,11.5373,27400.0
2009-04-24 13:15:00,20.2,20.21,20.19,20.19,37500.0,11.5373,11.543,11.5316,11.5316,37500.0
2009-04-24 13:20:00,20.19,20.2,20.17,20.17,156100.0,11.5316,11.5373,11.5202,11.5202,156100.0
2009-04-24 13:25:00,20.17,20.17,20.15,20.15,63400.0,11.5202,11.5202,11.5087,11.5087,63400.0
2009-04-24 13:30:00,20.15,20.18,20.14,20.17,241700.0,11.5087,11.5259,11.503,11.5202,241700.0
2009-04-24 13:35:00,20.17,20.18,20.16,20.18,126700.0,11.5202,11.5259,11.5145,11.5259,126700.0
2009-04-24 13:40:00,20.18,20.19,20.17,20.19,23600.0,11.5259,11.5316,11.5202,11.5316,23600.0
2009-04-24 13:45:00,20.19,20.2,20.16,20.16,76900.0,11.5316,11.5373,11.5145,11.5145,76900.0
2009-04-24 13:50:00,20.16,20.17,20.14,20.15,45200.0,11.5145,11.5202,11.503,11.5087,45200.0
2009-04-24 13:55:00,20.14,20.15,20.14,20.14,55900.0,11.503,11.5087,11.503,11.503,55900.0
2009-04-24 14:00:00,20.15,20.18,20.1,20.15,351100.0,11.5087,11.5259,11.4802,11.5087,351100.0
2009-04-24 14:05:00,20.16,20.17,20.08,20.09,164000.0,11.5145,11.5202,11.4688,11.4745,164000.0
2009-04-24 14:10:00,20.09,20.11,19.99,19.99,446100.0,11.4745,11.4859,11.4174,11.4174,446100.0
2009-04-24 14:15:00,20.0,20.07,20.0,20.06,310700.0,11.4231,11.4631,11.4231,11.4573,310700.0
2009-04-24 14:20:00,20.06,20.13,20.06,20.13,182100.0,11.4573,11.4973,11.4573,11.4973,182100.0
2009-04-24 14:25:00,20.12,20.16,20.12,20.15,187300.0,11.4916,11.5145,11.4916,11.5087,187300.0
2009-04-24 14:30:00,20.15,20.19,20.13,20.14,182500.0,11.5087,11.5316,11.4973,11.503,182500.0
2009-04-24 14:35:00,20.14,20.15,20.12,20.13,271800.0,11.503,11.5087,11.4916,11.4973,271800.0
2009-04-24 14:40:00,20.13,20.14,20.1,20.12,110100.0,11.4973,11.503,11.4802,11.4916,110100.0
2009-04-24 14:45:00,20.12,20.17,20.1,20.11,85200.0,11.4916,11.5202,11.4802,11.4859,85200.0
2009-04-24 14:50:00,20.12,20.14,20.09,20.1,237000.0,11.4916,11.503,11.4745,11.4802,237000.0
2009-04-24 14:55:00,20.1,20.11,20.08,20.1,294400.0,11.4802,11.4859,11.4688,11.4802,294400.0
2009-04-24 15:00:00,20.1,20.13,20.09,20.1,315800.0,11.4802,11.4973,11.4745,11.4802,315800.0
2009-04-24 15:05:00,20.11,20.17,20.09,20.17,369500.0,11.4859,11.5202,11.4745,11.5202,369500.0
2009-04-24 15:10:00,20.16,20.18,20.15,20.18,168100.0,11.5145,11.5259,11.5087,11.5259,168100.0
2009-04-24 15:15:00,20.17,20.18,20.15,20.17,161500.0,11.5202,11.5259,11.5087,11.5202,161500.0
2009-04-24 15:20:00,20.17,20.18,20.16,20.18,159700.0,11.5202,11.5259,11.5145,11.5259,159700.0
2009-04-24 15:25:00,20.17,20.18,20.13,20.15,187100.0,11.5202,11.5259,11.4973,11.5087,187100.0
2009-04-24 15:30:00,20.15,20.23,20.14,20.2,312800.0,11.5087,11.5544,11.503,11.5373,312800.0
2009-04-24 15:35:00,20.2,20.21,20.16,20.21,294400.0,11.5373,11.543,11.5145,11.543,294400.0
2009-04-24 15:40:00,20.21,20.23,20.15,20.16,201400.0,11.543,11.5544,11.5087,11.5145,201400.0
2009-04-24 15:45:00,20.16,20.16,20.08,20.09,356800.0,11.5145,11.5145,11.4688,11.4745,356800.0
2009-04-24 15:50:00,20.09,20.16,20.08,20.09,911900.0,11.4745,11.5145,11.4688,11.4745,911900.0
2009-04-24 15:55:00,20.09,20.13,20.06,20.07,1303600.0,11.4745,11.4973,11.4573,11.4631,1303600.0
2009-04-27 09:30:00,20.61,20.69,20.45,20.63,370300.0,11.7715,11.8172,11.6801,11.7829,370300.0
2009-04-27 09:35:00,20.64,20.64,20.47,20.51,215400.0,11.7886,11.7886,11.6915,11.7144,215400.0
2009-04-27 09:40:00,20.52,20.6,20.5,20.59,179300.0,11.7201,11.7658,11.7086,11.7601,179300.0
2009-04-27 09:45:00,20.59,20.62,20.58,20.59,206900.0,11.7601,11.7772,11.7543,11.7601,206900.0
2009-04-27 09:50:00,20.59,20.63,20.51,20.51,223200.0,11.7601,11.7829,11.7144,11.7144,223200.0
2009-04-27 09:55:00,20.51,20.55,20.47,20.53,211100.0,11.7144,11.7372,11.6915,11.7258,211100.0
2009-04-27 10:00:00,20.53,20.64,20.52,20.6,699300.0,11.7258,11.7886,11.7201,11.7658,699300.0
2009-04-27 10:05:00,20.6,20.61,20.53,20.54,174200.0,11.7658,11.7715,11.7258,11.7315,174200.0
2009-04-27 10:10:00,20.54,20.57,20.39,20.43,179400.0,11.7315,11.7486,11.6458,11.6687,179400.0
2009-04-27 10:15:00,20.43,20.52,20.4,20.52,233100.0,11.6687,11.7201,11.6515,11.7201,233100.0
2009-04-27 10:20:00,20.52,20.59,20.51,20.52,178000.0,11.7201,11.7601,11.7144,11.7201,178000.0
2009-04-27 10:25:00,20.52,20.59,20.51,20.51,199200.0,11.7201,11.7601,11.7144,11.7144,199200.0
2009-04-27 10:30:00,20.52,20.58,20.49,20.49,335100.0,11.7201,11.7543,11.7029,11.7029,335100.0
2009-04-27 10:35:00,20.49,20.57,20.45,20.55,212800.0,11.7029,11.7486,11.6801,11.7372,212800.0
2009-04-27 10:40:00,20.55,20.62,20.53,20.57,180100.0,11.7372,11.7772,11.7258,11.7486,180100.0
2009-04-27 10:45:00,20.57,20.64,20.56,20.62,107400.0,11.7486,11.7886,11.7429,11.7772,107400.0
2009-04-27 10:50:00,20.62,20.64,20.61,20.64,80900.0,11.7772,11.7886,11.7715,11.7886,80900.0
2009-04-27 10:55:00,20.64,20.64,20.6,20.63,76600.0,11.7886,11.7886,11.7658,11.7829,76600.0
2009-04-27 11:00:00,20.63,20.65,20.6,20.61,119800.0,11.7829,11.7943,11.7658,11.7715,119800.0
2009-04-27 11:05:00,20.6,20.61,20.54,20.61,227500.0,11.7658,11.7715,11.7315,11.7715,227500.0
2009-04-27 11:10:00,20.6,20.63,20.58,20.63,132800.0,11.7658,11.7829,11.7543,11.7829,132800.0
2009-04-27 11:15:00,20.64,20.65,20.61,20.61,147100.0,11.7886,11.7943,11.7715,11.7715,147100.0
2009-04-27 11:20:00,20.62,20.63,20.58,20.58,129400.0,11.7772,11.7829,11.7543,11.7543,129400.0
2009-04-27 11:25:00,20.58,20.61,20.57,20.6,108400.0,11.7543,11.7715,11.7486,11.7658,108400.0
2009-04-27 11:30:00,20.59,20.65,20.59,20.65,126300.0,11.7601,11.7943,11.7601,11.7943,126300.0
2009-04-27 11:35:00,20.65,20.69,20.65,20.69,73200.0,11.7943,11.8172,11.7943,11.8172,73200.0
2009-04-27 11:40:00,20.69,20.71,20.68,20.71,72300.0,11.8172,11.8286,11.8115,11.8286,72300.0
2009-04-27 11:45:00,20.71,20.73,20.69,20.71,75700.0,11.8286,11.84,11.8172,11.8286,75700.0
2009-04-27 11:50:00,20.72,20.72,20.65,20.67,63400.0,11.8343,11.8343,11.7943,11.8057,63400.0
2009-04-27 11:55:00,20.67,20.67,20.62,20.62,35100.0,11.8057,11.8057,11.7772,11.7772,35100.0
2009-04-27 12:00:00,20.63,20.65,20.62,20.65,76500.0,11.7829,11.7943,11.7772,11.7943,76500.0
2009-04-27 12:05:00,20.64,20.67,20.63,20.66,123100.0,11.7886,11.8057,11.7829,11.8,123100.0
2009-04-27 12:10:00,20.66,20.67,20.63,20.64,141400.0,11.8,11.8057,11.7829,11.7886,141400.0
2009-04-27 12:15:00,20.64,20.65,20.6,20.6,59500.0,11.7886,11.7943,11.7658,11.7658,59500.0
2009-04-27 12:20:00,20.61,20.61,20.59,20.6,36700.0,11.7715,11.7715,11.7601,11.7658,36700.0
2009-04-27 12:25:00,20.59,20.62,20.58,20.62,59000.0,11.7601,11.7772,11.7543,11.7772,59000.0
2009-04-27 12:30:00,20.62,20.62,20.6,20.6,59600.0,11.7772,11.7772,11.7658,11.7658,59600.0
2009-04-27 12:35:00,20.6,20.66,20.6,20.66,91500.0,11.7658,11.8,11.7658,11.8,91500.0
2009-04-27 12:40:00,20.66,20.7,20.64,20.69,101100.0,11.8,11.8229,11.7886,11.8172,101100.0
2009-04-27 12:45:00,20.69,20.73,20.69,20.72,173500.0,11.8172,11.84,11.8172,11.8343,173500.0
2009-04-27 12:50:00,20.71,20.73,20.7,20.7,105900.0,11.8286,11.84,11.8229,11.8229,105900.0
2009-04-27 12:55:00,20.7,20.75,20.7,20.7,185700.0,11.8229,11.8514,11.8229,11.8229,185700.0
2009-04-27 13:00:00,20.7,20.71,20.66,20.71,95400.0,11.8229,11.8286,11.8,11.8286,95400.0
2009-04-27 13:05:00,20.71,20.71,20.64,20.64,139800.0,11.8286,11.8286,11.7886,11.7886,139800.0
2009-04-27 13:10:00,20.65,20.66,20.64,20.66,56000.0,11.7943,11.8,11.7886,11.8,56000.0
2009-04-27 13:15:00,20.66,20.7,20.66,20.68,167500.0,11.8,11.8229,11.8,11.8115,167500.0
2009-04-27 13:20:00,20.69,20.7,20.65,20.69,119600.0,11.8172,11.8229,11.7943,11.8172,119600.0
2009-04-27 13:25:00,20.7,20.7,20.62,20.62,112400.0,11.8229,11.8229,11.7772,11.7772,112400.0
2009-04-27 13:30:00,20.62,20.64,20.58,20.62,84000.0,11.7772,11.7886,11.7543,11.7772,84000.0
2009-04-27 13:35:00,20.61,20.62,20.58,20.6,137500.0,11.7715,11.7772,11.7543,11.7658,137500.0
2009-04-27 13:40:00,20.6,20.63,20.5,20.51,226200.0,11.7658,11.7829,11.7086,11.7144,226200.0
2009-04-27 13:45:00,20.51,20.51,20.4,20.48,347600.0,11.7144,11.7144,11.6515,11.6972,347600.0
2009-04-27 13:50:00,20.48,20.5,20.42,20.42,108600.0,11.6972,11.7086,11.663,11.663,108600.0
2009-04-27 13:55:00,20.42,20.47,20.4,20.47,87300.0,11.663,11.6915,11.6515,11.6915,87300.0
2009-04-27 14:00:00,20.46,20.5,20.46,20.47,75500.0,11.6858,11.7086,11.6858,11.6915,75500.0
2009-04-27 14:05:00,20.47,20.49,20.41,20.41,101700.0,11.6915,11.7029,11.6572,11.6572,101700.0
2009-04-27 14:10:00,20.41,20.47,20.41,20.42,92600.0,11.6572,11.6915,11.6572,11.663,92600.0
2009-04-27 14:15:00,20.42,20.42,20.4,20.4,160600.0,11.663,11.663,11.6515,11.6515,160600.0
2009-04-27 14:20:00,20.41,20.42,20.4,20.42,115800.0,11.6572,11.663,11.6515,11.663,115800.0
2009-04-27 14:25:00,20.41,20.42,20.4,20.42,103500.0,11.6572,11.663,11.6515,11.663,103500.0
2009-04-27 14:30:00,20.42,20.49,20.42,20.48,110900.0,11.663,11.7029,11.663,11.6972,110900.0
2009-04-27 14:35:00,20.49,20.5,20.48,20.49,87900.0,11.7029,11.7086,11.6972,11.7029,87900.0
2009-04-27 14:40:00,20.5,20.52,20.49,20.51,106500.0,11.7086,11.7201,11.7029,11.7144,106500.0
2009-04-27 14:45:00,20.51,20.55,20.51,20.55,198600.0,11.7144,11.7372,11.7144,11.7372,198600.0
2009-04-27 14:50:00,20.54,20.56,20.48,20.5,91800.0,11.7315,11.7429,11.6972,11.7086,91800.0
2009-04-27 14:55:00,20.5,20.54,20.49,20.52,61800.0,11.7086,11.7315,11.7029,11.7201,61800.0
2009-04-27 15:00:00,20.52,20.53,20.46,20.48,101900.0,11.7201,11.7258,11.6858,11.6972,101900.0
2009-04-27 15:05:00,20.49,20.55,20.46,20.49,239300.0,11.7029,11.7372,11.6858,11.7029,239300.0
2009-04-27 15:10:00,20.5,20.5,20.49,20.49,58600.0,11.7086,11.7086,11.7029,11.7029,58600.0
2009-04-27 15:15:00,20.5,20.61,20.49,20.61,161200.0,11.7086,11.7715,11.7029,11.7715,161200.0
2009-04-27 15:20:00,20.61,20.65,20.57,20.57,173700.0,11.7715,11.7943,11.7486,11.7486,173700.0
2009-04-27 15:25:00,20.57,20.57,20.51,20.52,141900.0,11.7486,11.7486,11.7144,11.7201,141900.0
2009-04-27 15:30:00,20.51,20.53,20.46,20.51,216200.0,11.7144,11.7258,11.6858,11.7144,216200.0
2009-04-27 15:35:00,20.52,20.54,20.51,20.52,154600.0,11.7201,11.7315,11.7144,11.7201,154600.0
2009-04-27 15:40:00,20.52,20.55,20.49,20.55,214700.0,11.7201,11.7372,11.7029,11.7372,214700.0
2009-04-27 15:45:00,20.55,20.61,20.52,20.56,409600.0,11.7372,11.7715,11.7201,11.7429,409600.0
2009-04-27 15:50:00,20.56,20.58,20.5,20.58,328300.0,11.7429,11.7543,11.7086,11.7543,328300.0
2009-04-27 15:55:00,20.58,20.58,20.51,20.54,498200.0,11.7543,11.7543,11.7144,11.7315,498200.0
2009-04-28 09:30:00,20.35,20.45,20.28,20.32,476900.0,11.623,11.6801,11.583,11.6058,476900.0
2009-04-28 09:35:00,20.31,20.34,20.16,20.27,626700.0,11.6001,11.6173,11.5145,11.5773,626700.0
2009-04-28 09:40:00,20.27,20.42,20.25,20.35,335000.0,11.5773,11.663,11.5659,11.623,335000.0
2009-04-28 09:45:00,20.36,20.48,20.34,20.47,237200.0,11.6287,11.6972,11.6173,11.6915,237200.0
2009-04-28 09:50:00,20.45,20.51,20.33,20.43,325500.0,11.6801,11.7144,11.6116,11.6687,325500.0
2009-04-28 09:55:00,20.44,20.45,20.33,20.35,176600.0,11.6744,11.6801,11.6116,11.623,176600.0
2009-04-28 10:00:00,20.36,20.47,20.35,20.45,247900.0,11.6287,11.6915,11.623,11.6801,247900.0
2009-04-28 10:05:00,20.45,20.51,20.44,20.5,282000.0,11.6801,11.7144,11.6744,11.7086,282000.0
2009-04-28 10:10:00,20.5,20.51,20.45,20.46,169900.0,11.7086,11.7144,11.6801,11.6858,169900.0
2009-04-28 10:15:00,20.46,20.46,20.33,20.33,203500.0,11.6858,11.6858,11.6116,11.6116,203500.0
2009-04-28 10:20:00,20.33,20.34,20.21,20.22,256700.0,11.6116,11.6173,11.543,11.5487,256700.0
2009-04-28 10:25:00,20.23,20.23,20.16,20.17,218600.0,11.5544,11.5544,11.5145,11.5202,218600.0
2009-04-28 10:30:00,20.17,20.21,20.08,20.12,304400.0,11.5202,11.543,11.4688,11.4916,304400.0
2009-04-28 10:35:00,20.12,20.13,20.07,20.07,169700.0,11.4916,11.4973,11.4631,11.4631,169700.0
2009-04-28 10:40:00,20.07,20.08,20.02,20.02,184900.0,11.4631,11.4688,11.4345,11.4345,184900.0
2009-04-28 10:45:00,20.02,20.04,20.0,20.02,267600.0,11.4345,11.4459,11.4231,11.4345,267600.0
2009-04-28 10:50:00,20.02,20.08,20.01,20.07,264400.0,11.4345,11.4688,11.4288,11.4631,264400.0
2009-04-28 10:55:00,20.07,20.15,20.03,20.12,425500.0,11.4631,11.5087,11.4402,11.4916,425500.0
2009-04-28 11:00:00,20.12,20.17,20.07,20.13,414100.0,11.4916,11.5202,11.4631,11.4973,414100.0
2009-04-28 11:05:00,20.1,20.13,20.04,20.09,109600.0,11.4802,11.4973,11.4459,11.4745,109600.0
2009-04-28 11:10:00,20.1,20.13,20.07,20.07,156700.0,11.4802,11.4973,11.4631,11.4631,156700.0
2009-04-28 11:15:00,20.06,20.07,20.03,20.05,59800.0,11.4573,11.4631,11.4402,11.4516,59800.0
2009-04-28 11:20:00,20.05,20.05,20.0,20.0,84700.0,11.4516,11.4516,11.4231,11.4231,84700.0
2009-04-28 11:25:00,20.0,20.01,19.89,19.9,373300.0,11.4231,11.4288,11.3602,11.366,373300.0
2009-04-28 11:30:00,19.9,19.93,19.8,19.91,489100.0,11.366,11.3831,11.3088,11.3717,489100.0
2009-04-28 11:35:00,19.9,19.95,19.89,19.92,140200.0,11.366,11.3945,11.3602,11.3774,140200.0
2009-04-28 11:40:00,19.92,19.93,19.88,19.93,150800.0,11.3774,11.3831,11.3545,11.3831,150800.0
2009-04-28 11:45:00,19.93,19.97,19.92,19.94,498600.0,11.3831,11.4059,11.3774,11.3888,498600.0
2009-04-28 11:50:00,19.94,19.95,19.89,19.91,237200.0,11.3888,11.3945,11.3602,11.3717,237200.0
2009-04-28 11:55:00,19.91,19.92,19.84,19.85,228800.0,11.3717,11.3774,11.3317,11.3374,228800.0
2009-04-28 12:00:00,19.84,19.86,19.81,19.85,210900.0,11.3317,11.3431,11.3146,11.3374,210900.0
2009-04-28 12:05:00,19.85,19.85,19.75,19.84,304600.0,11.3374,11.3374,11.2803,11.3317,304600.0
2009-04-28 12:10:00,19.84,19.85,19.8,19.81,63900.0,11.3317,11.3374,11.3088,11.3146,63900.0
2009-04-28 12:15:00,19.81,19.82,19.8,19.81,117100.0,11.3146,11.3203,11.3088,11.3146,117100.0
2009-04-28 12:20:00,19.81,19.81,19.66,19.76,542000.0,11.3146,11.3146,11.2289,11.286,542000.0
2009-04-28 12:25:00,19.75,19.76,19.72,19.73,239900.0,11.2803,11.286,11.2631,11.2689,239900.0
2009-04-28 12:30:00,19.73,19.74,19.67,19.68,221700.0,11.2689,11.2746,11.2346,11.2403,221700.0
2009-04-28 12:35:00,19.68,19.68,19.62,19.66,225900.0,11.2403,11.2403,11.206,11.2289,225900.0
2009-04-28 12:40:00,19.66,19.71,19.66,19.7,106300.0,11.2289,11.2574,11.2289,11.2517,106300.0
2009-04-28 12:45:00,19.71,19.71,19.68,19.7,173700.0,11.2574,11.2574,11.2403,11.2517,173700.0
2009-04-28 12:50:00,19.7,19.76,19.69,19.74,146000.0,11.2517,11.286,11.246,11.2746,146000.0
2009-04-28 12:55:00,19.75,19.79,19.71,19.78,239200.0,11.2803,11.3031,11.2574,11.2974,239200.0
2009-04-28 13:00:00,19.79,19.8,19.75,19.79,189500.0,11.3031,11.3088,11.2803,11.3031,189500.0
2009-04-28 13:05:00,19.79,19.8,19.77,19.79,248200.0,11.3031,11.3088,11.2917,11.3031,248200.0
2009-04-28 13:10:00,19.78,19.79,19.77,19.77,73100.0,11.2974,11.3031,11.2917,11.2917,73100.0
2009-04-28 13:15:00,19.77,19.78,19.75,19.77,98100.0,11.2917,11.2974,11.2803,11.2917,98100.0
2009-04-28 13:20:00,19.77,19.77,19.71,19.71,145500.0,11.2917,11.2917,11.2574,11.2574,145500.0
2009-04-28 13:25:00,19.72,19.74,19.7,19.71,158600.0,11.2631,11.2746,11.2517,11.2574,158600.0
2009-04-28 13:30:00,19.71,19.73,19.71,19.72,116800.0,11.2574,11.2689,11.2574,11.2631,116800.0
2009-04-28 13:35:00,19.72,19.72,19.65,19.66,272200.0,11.2631,11.2631,11.2232,11.2289,272200.0
2009-04-28 13:40:00,19.66,19.74,19.65,19.7,167700.0,11.2289,11.2746,11.2232,11.2517,167700.0
2009-04-28 13:45:00,19.69,19.74,19.69,19.71,69400.0,11.246,11.2746,11.246,11.2574,69400.0
2009-04-28 13:50:00,19.71,19.75,19.67,19.74,117700.0,11.2574,11.2803,11.2346,11.2746,117700.0
2009-04-28 13:55:00,19.74,19.75,19.73,19.74,75000.0,11.2746,11.2803,11.2689,11.2746,75000.0
2009-04-28 14:00:00,19.75,19.86,19.75,19.85,226700.0,11.2803,11.3431,11.2803,11.3374,226700.0
2009-04-28 14:05:00,19.84,19.85,19.76,19.77,163000.0,11.3317,11.3374,11.286,11.2917,163000.0
2009-04-28 14:10:00,19.77,19.8,19.7,19.7,162000.0,11.2917,11.3088,11.2517,11.2517,162000.0
2009-04-28 14:15:00,19.7,19.73,19.64,19.65,244200.0,11.2517,11.2689,11.2175,11.2232,244200.0
2009-04-28 14:20:00,19.64,19.75,19.63,19.75,244900.0,11.2175,11.2803,11.2117,11.2803,244900.0
2009-04-28 14:25:00,19.75,19.77,19.72,19.74,172400.0,11.2803,11.2917,11.2631,11.2746,172400.0
2009-04-28 14:30:00,19.74,19.75,19.7,19.72,205600.0,11.2746,11.2803,11.2517,11.2631,205600.0
2009-04-28 14:35:00,19.71,19.8,19.66,19.78,836400.0,11.2574,11.3088,11.2289,11.2974,836400.0
2009-04-28 14:40:00,19.78,19.8,19.75,19.79,290900.0,11.2974,11.3088,11.2803,11.3031,290900.0
2009-04-28 14:45:00,19.79,19.8,19.77,19.78,156000.0,11.3031,11.3088,11.2917,11.2974,156000.0
2009-04-28 14:50:00,19.78,19.8,19.77,19.78,101800.0,11.2974,11.3088,11.2917,11.2974,101800.0
2009-04-28 14:55:00,19.79,19.79,19.76,19.76,137800.0,11.3031,11.3031,11.286,11.286,137800.0
2009-04-28 15:00:00,19.77,19.8,19.74,19.75,225200.0,11.2917,11.3088,11.2746,11.2803,225200.0
2009-04-28 15:05:00,19.75,19.78,19.71,19.77,240900.0,11.2803,11.2974,11.2574,11.2917,240900.0
2009-04-28 15:10:00,19.78,19.79,19.73,19.76,146600.0,11.2974,11.3031,11.2689,11.286,146600.0
2009-04-28 15:15:00,19.74,19.78,19.71,19.73,109300.0,11.2746,11.2974,11.2574,11.2689,109300.0
2009-04-28 15:20:00,19.72,19.75,19.72,19.74,94900.0,11.2631,11.2803,11.2631,11.2746,94900.0
2009-04-28 15:25:00,19.75,19.75,19.74,19.75,141900.0,11.2803,11.2803,11.2746,11.2803,141900.0
2009-04-28 15:30:00,19.74,19.75,19.64,19.65,426100.0,11.2746,11.2803,11.2175,11.2232,426100.0
2009-04-28 15:35:00,19.64,19.68,19.64,19.65,343900.0,11.2175,11.2403,11.2175,11.2232,343900.0
2009-04-28 15:40:00,19.66,19.68,19.63,19.64,260000.0,11.2289,11.2403,11.2117,11.2175,260000.0
2009-04-28 15:45:00,19.65,19.67,19.63,19.67,256500.0,11.2232,11.2346,11.2117,11.2346,256500.0
2009-04-28 15:50:00,19.66,19.67,19.6,19.65,687900.0,11.2289,11.2346,11.1946,11.2232,687900.0
2009-04-28 15:55:00,19.65,19.66,19.61,19.61,955400.0,11.2232,11.2289,11.2003,11.2003,955400.0
2009-04-29 09:30:00,19.7,19.73,18.83,18.95,1571200.0,11.2517,11.2689,10.7548,10.8234,1571200.0
2009-04-29 09:35:00,18.94,19.22,18.85,19.18,636600.0,10.8177,10.9776,10.7662,10.9547,636600.0
2009-04-29 09:40:00,19.17,19.19,18.95,19.09,517300.0,10.949,10.9604,10.8234,10.9033,517300.0
2009-04-29 09:45:00,19.08,19.15,18.95,19.0,629100.0,10.8976,10.9376,10.8234,10.8519,629100.0
2009-04-29 09:50:00,19.01,19.01,18.86,18.98,667700.0,10.8576,10.8576,10.772,10.8405,667700.0
2009-04-29 09:55:00,18.98,19.01,18.9,18.97,479100.0,10.8405,10.8576,10.7948,10.8348,479100.0
2009-04-29 10:00:00,18.97,18.99,18.9,18.9,473000.0,10.8348,10.8462,10.7948,10.7948,473000.0
2009-04-29 10:05:00,18.9,18.93,18.88,18.91,384500.0,10.7948,10.8119,10.7834,10.8005,384500.0
2009-04-29 10:10:00,18.9,18.96,18.88,18.95,684200.0,10.7948,10.8291,10.7834,10.8234,684200.0
2009-04-29 10:15:00,18.95,19.1,18.95,19.09,487100.0,10.8234,10.909,10.8234,10.9033,487100.0
2009-04-29 10:20:00,19.09,19.1,19.02,19.04,302800.0,10.9033,10.909,10.8633,10.8748,302800.0
2009-04-29 10:25:00,19.04,19.11,19.0,19.0,374100.0,10.8748,10.9147,10.8519,10.8519,374100.0
2009-04-29 10:30:00,19.0,19.02,18.97,19.0,269700.0,10.8519,10.8633,10.8348,10.8519,269700.0
2009-04-29 10:35:00,19.0,19.07,18.97,19.07,330300.0,10.8519,10.8919,10.8348,10.8919,330300.0
2009-04-29 10:40:00,19.07,19.11,19.07,19.1,181100.0,10.8919,10.9147,10.8919,10.909,181100.0
2009-04-29 10:45:00,19.1,19.1,19.06,19.08,199400.0,10.909,10.909,10.8862,10.8976,199400.0
2009-04-29 10:50:00,19.08,19.09,18.97,18.97,308400.0,10.8976,10.9033,10.8348,10.8348,308400.0
2009-04-29 10:55:00,18.97,19.03,18.93,19.01,397600.0,10.8348,10.8691,10.8119,10.8576,397600.0
2009-04-29 11:00:00,19.02,19.02,18.98,19.0,215800.0,10.8633,10.8633,10.8405,10.8519,215800.0
2009-04-29 11:05:00,18.99,19.0,18.99,19.0,196400.0,10.8462,10.8519,10.8462,10.8519,196400.0
2009-04-29 11:10:00,19.0,19.01,18.99,19.0,170900.0,10.8519,10.8576,10.8462,10.8519,170900.0
2009-04-29 11:15:00,19.01,19.03,19.0,19.03,153000.0,10.8576,10.8691,10.8519,10.8691,153000.0
2009-04-29 11:20:00,19.03,19.03,19.0,19.02,163100.0,10.8691,10.8691,10.8519,10.8633,163100.0
2009-04-29 11:25:00,19.02,19.05,19.02,19.03,282500.0,10.8633,10.8805,10.8633,10.8691,282500.0
2009-04-29 11:30:00,19.04,19.04,19.0,19.0,223200.0,10.8748,10.8748,10.8519,10.8519,223200.0
2009-04-29 11:35:00,19.0,19.01,18.98,19.01,95200.0,10.8519,10.8576,10.8405,10.8576,95200.0
2009-04-29 11:40:00,19.0,19.01,18.99,19.0,141700.0,10.8519,10.8576,10.8462,10.8519,141700.0
2009-04-29 11:45:00,18.99,19.06,18.99,19.06,328900.0,10.8462,10.8862,10.8462,10.8862,328900.0
2009-04-29 11:50:00,19.06,19.06,19.02,19.02,227300.0,10.8862,10.8862,10.8633,10.8633,227300.0
2009-04-29 11:55:00,19.02,19.03,18.99,19.01,232800.0,10.8633,10.8691,10.8462,10.8576,232800.0
2009-04-29 12:00:00,19.01,19.01,18.99,19.0,230300.0,10.8576,10.8576,10.8462,10.8519,230300.0
2009-04-29 12:05:00,19.0,19.0,18.99,18.99,52200.0,10.8519,10.8519,10.8462,10.8462,52200.0
2009-04-29 12:10:00,19.0,19.01,18.99,19.01,110800.0,10.8519,10.8576,10.8462,10.8576,110800.0
2009-04-29 12:15:00,19.01,19.02,18.99,19.0,202100.0,10.8576,10.8633,10.8462,10.8519,202100.0
2009-04-29 12:20:00,18.99,19.01,18.98,18.99,99300.0,10.8462,10.8576,10.8405,10.8462,99300.0
2009-04-29 12:25:00,18.98,19.01,18.98,19.0,295100.0,10.8405,10.8576,10.8405,10.8519,295100.0
2009-04-29 12:30:00,19.0,19.02,18.99,19.01,100600.0,10.8519,10.8633,10.8462,10.8576,100600.0
2009-04-29 12:35:00,19.02,19.03,19.01,19.03,68200.0,10.8633,10.8691,10.8576,10.8691,68200.0
2009-04-29 12:40:00,19.03,19.05,19.02,19.04,86400.0,10.8691,10.8805,10.8633,10.8748,86400.0
2009-04-29 12:45:00,19.05,19.06,19.04,19.06,259800.0,10.8805,10.8862,10.8748,10.8862,259800.0
2009-04-29 12:50:00,19.06,19.09,19.05,19.09,207000.0,10.8862,10.9033,10.8805,10.9033,207000.0
2009-04-29 12:55:00,19.08,19.09,19.06,19.06,216400.0,10.8976,10.9033,10.8862,10.8862,216400.0
2009-04-29 13:00:00,19.07,19.08,19.06,19.08,77700.0,10.8919,10.8976,10.8862,10.8976,77700.0
2009-04-29 13:05:00,19.09,19.09,19.08,19.09,73100.0,10.9033,10.9033,10.8976,10.9033,73100.0
2009-04-29 13:10:00,19.08,19.12,19.08,19.11,284400.0,10.8976,10.9205,10.8976,10.9147,284400.0
2009-04-29 13:15:00,19.11,19.11,19.1,19.11,68300.0,10.9147,10.9147,10.909,10.9147,68300.0
2009-04-29 13:20:00,19.1,19.18,19.1,19.17,232200.0,10.909,10.9547,10.909,10.949,232200.0
2009-04-29 13:25:00,19.17,19.2,19.14,19.18,167200.0,10.949,10.9661,10.9319,10.9547,167200.0
2009-04-29 13:30:00,19.18,19.19,19.17,19.18,76100.0,10.9547,10.9604,10.949,10.9547,76100.0
2009-04-29 13:35:00,19.18,19.19,19.17,19.18,131900.0,10.9547,10.9604,10.949,10.9547,131900.0
2009-04-29 13:40:00,19.18,19.19,19.17,19.18,65800.0,10.9547,10.9604,10.949,10.9547,65800.0
2009-04-29 13:45:00,19.19,19.19,19.18,19.18,60400.0,10.9604,10.9604,10.9547,10.9547,60400.0
2009-04-29 13:50:00,19.19,19.19,19.17,19.18,146300.0,10.9604,10.9604,10.949,10.9547,146300.0
2009-04-29 13:55:00,19.18,19.23,19.17,19.22,295600.0,10.9547,10.9833,10.949,10.9776,295600.0
2009-04-29 14:00:00,19.22,19.23,19.13,19.14,221300.0,10.9776,10.9833,10.9262,10.9319,221300.0
2009-04-29 14:05:00,19.14,19.25,19.13,19.24,270500.0,10.9319,10.9947,10.9262,10.989,270500.0
2009-04-29 14:10:00,19.24,19.25,19.2,19.23,95500.0,10.989,10.9947,10.9661,10.9833,95500.0
2009-04-29 14:15:00,19.23,19.29,19.13,19.15,182200.0,10.9833,11.0176,10.9262,10.9376,182200.0
2009-04-29 14:20:00,19.14,19.16,19.1,19.11,140200.0,10.9319,10.9433,10.909,10.9147,140200.0
2009-04-29 14:25:00,19.1,19.13,19.05,19.08,273900.0,10.909,10.9262,10.8805,10.8976,273900.0
2009-04-29 14:30:00,19.08,19.17,19.07,19.16,278600.0,10.8976,10.949,10.8919,10.9433,278600.0
2009-04-29 14:35:00,19.16,19.19,19.14,19.14,278400.0,10.9433,10.9604,10.9319,10.9319,278400.0
2009-04-29 14:40:00,19.14,19.16,19.12,19.12,160600.0,10.9319,10.9433,10.9205,10.9205,160600.0
2009-04-29 14:45:00,19.14,19.19,19.09,19.1,381000.0,10.9319,10.9604,10.9033,10.909,381000.0
2009-04-29 14:50:00,19.1,19.14,19.1,19.11,179300.0,10.909,10.9319,10.909,10.9147,179300.0
2009-04-29 14:55:00,19.12,19.14,19.11,19.14,104800.0,10.9205,10.9319,10.9147,10.9319,104800.0
2009-04-29 15:00:00,19.14,19.22,19.13,19.2,286800.0,10.9319,10.9776,10.9262,10.9661,286800.0
2009-04-29 15:05:00,19.2,19.21,19.17,19.19,260800.0,10.9661,10.9719,10.949,10.9604,260800.0
2009-04-29 15:10:00,19.19,19.23,19.18,19.22,249200.0,10.9604,10.9833,10.9547,10.9776,249200.0
2009-04-29 15:15:00,19.22,19.22,19.12,19.13,330800.0,10.9776,10.9776,10.9205,10.9262,330800.0
2009-04-29 15:20:00,19.14,19.17,19.09,19.11,147300.0,10.9319,10.949,10.9033,10.9147,147300.0
2009-04-29 15:25:00,19.1,19.15,19.1,19.14,180700.0,10.909,10.9376,10.909,10.9319,180700.0
2009-04-29 15:30:00,19.15,19.15,19.06,19.12,398500.0,10.9376,10.9376,10.8862,10.9205,398500.0
2009-04-29 15:35:00,19.12,19.14,19.11,19.13,244700.0,10.9205,10.9319,10.9147,10.9262,244700.0
2009-04-29 15:40:00,19.14,19.19,19.12,19.13,490700.0,10.9319,10.9604,10.9205,10.9262,490700.0
2009-04-29 15:45:00,19.12,19.13,19.04,19.08,319700.0,10.9205,10.9262,10.8748,10.8976,319700.0
2009-04-29 15:50:00,19.08,19.11,19.07,19.1,427400.0,10.8976,10.9147,10.8919,10.909,427400.0
2009-04-29 15:55:00,19.1,19.15,19.09,19.15,760400.0,10.909,10.9376,10.9033,10.9376,760400.0
2009-04-30 09:30:00,19.28,19.34,19.03,19.04,340600.0,11.0118,11.0461,10.8691,10.8748,340600.0
2009-04-30 09:35:00,19.04,19.3,19.04,19.29,280900.0,10.8748,11.0233,10.8748,11.0176,280900.0
2009-04-30 09:40:00,19.29,19.3,19.25,19.29,348000.0,11.0176,11.0233,10.9947,11.0176,348000.0
2009-04-30 09:45:00,19.29,19.33,19.21,19.21,384200.0,11.0176,11.0404,10.9719,10.9719,384200.0
2009-04-30 09:50:00,19.21,19.29,19.15,19.26,258600.0,10.9719,11.0176,10.9376,11.0004,258600.0
2009-04-30 09:55:00,19.26,19.28,19.25,19.27,215600.0,11.0004,11.0118,10.9947,11.0061,215600.0
2009-04-30 10:00:00,19.27,19.31,19.26,19.3,239200.0,11.0061,11.029,11.0004,11.0233,239200.0
2009-04-30 10:05:00,19.29,19.3,19.25,19.27,233000.0,11.0176,11.0233,10.9947,11.0061,233000.0
2009-04-30 10:10:00,19.26,19.33,19.24,19.24,217500.0,11.0004,11.0404,10.989,10.989,217500.0
2009-04-30 10:15:00,19.24,19.28,19.19,19.21,328100.0,10.989,11.0118,10.9604,10.9719,328100.0
2009-04-30 10:20:00,19.19,19.21,19.15,19.19,239200.0,10.9604,10.9719,10.9376,10.9604,239200.0
2009-04-30 10:25:00,19.19,19.2,19.1,19.16,163900.0,10.9604,10.9661,10.909,10.9433,163900.0
2009-04-30 10:30:00,19.17,19.17,19.1,19.14,142500.0,10.949,10.949,10.909,10.9319,142500.0
2009-04-30 10:35:00,19.13,19.16,19.09,19.09,202000.0,10.9262,10.9433,10.9033,10.9033,202000.0
2009-04-30 10:40:00,19.1,19.1,19.0,19.01,317600.0,10.909,10.909,10.8519,10.8576,317600.0
2009-04-30 10:45:00,19.01,19.04,19.0,19.01,255900.0,10.8576,10.8748,10.8519,10.8576,255900.0
2009-04-30 10:50:00,19.01,19.09,19.0,19.09,163600.0,10.8576,10.9033,10.8519,10.9033,163600.0
2009-04-30 10:55:00,19.09,19.1,19.06,19.1,163600.0,10.9033,10.909,10.8862,10.909,163600.0
2009-04-30 11:00:00,19.1,19.1,19.05,19.1,180100.0,10.909,10.909,10.8805,10.909,180100.0
2009-04-30 11:05:00,19.1,19.16,19.09,19.15,227300.0,10.909,10.9433,10.9033,10.9376,227300.0
2009-04-30 11:10:00,19.16,19.21,19.15,19.19,133800.0,10.9433,10.9719,10.9376,10.9604,133800.0
2009-04-30 11:15:00,19.2,19.21,19.15,19.15,204100.0,10.9661,10.9719,10.9376,10.9376,204100.0
2009-04-30 11:20:00,19.15,19.16,19.15,19.16,65600.0,10.9376,10.9433,10.9376,10.9433,65600.0
2009-04-30 11:25:00,19.16,19.16,19.14,19.16,83500.0,10.9433,10.9433,10.9319,10.9433,83500.0
2009-04-30 11:30:00,19.15,19.16,19.1,19.12,126100.0,10.9376,10.9433,10.909,10.9205,126100.0
2009-04-30 11:35:00,19.13,19.13,19.05,19.05,201500.0,10.9262,10.9262,10.8805,10.8805,201500.0
2009-04-30 11:40:00,19.05,19.11,19.04,19.1,310800.0,10.8805,10.9147,10.8748,10.909,310800.0
2009-04-30 11:45:00,19.1,19.1,19.04,19.04,91300.0,10.909,10.909,10.8748,10.8748,91300.0
2009-04-30 11:50:00,19.05,19.05,19.01,19.03,142700.0,10.8805,10.8805,10.8576,10.8691,142700.0
2009-04-30 11:55:00,19.03,19.04,19.0,19.02,206900.0,10.8691,10.8748,10.8519,10.8633,206900.0
2009-04-30 12:00:00,19.01,19.03,18.98,18.98,313800.0,10.8576,10.8691,10.8405,10.8405,313800.0
2009-04-30 12:05:00,18.98,19.11,18.97,19.07,279400.0,10.8405,10.9147,10.8348,10.8919,279400.0
2009-04-30 12:10:00,19.07,19.13,19.06,19.13,264300.0,10.8919,10.9262,10.8862,10.9262,264300.0
2009-04-30 12:15:00,19.12,19.15,19.11,19.12,177100.0,10.9205,10.9376,10.9147,10.9205,177100.0
2009-04-30 12:20:00,19.12,19.19,19.12,19.15,228900.0,10.9205,10.9604,10.9205,10.9376,228900.0
2009-04-30 12:25:00,19.15,19.19,19.14,19.19,110200.0,10.9376,10.9604,10.9319,10.9604,110200.0
2009-04-30 12:30:00,19.19,19.19,19.14,19.16,193300.0,10.9604,10.9604,10.9319,10.9433,193300.0
2009-04-30 12:35:00,19.16,19.17,19.14,19.15,143700.0,10.9433,10.949,10.9319,10.9376,143700.0
2009-04-30 12:40:00,19.15,19.17,19.1,19.13,179000.0,10.9376,10.949,10.909,10.9262,179000.0
2009-04-30 12:45:00,19.12,19.13,19.09,19.1,104700.0,10.9205,10.9262,10.9033,10.909,104700.0
2009-04-30 12:50:00,19.1,19.16,19.09,19.15,131200.0,10.909,10.9433,10.9033,10.9376,131200.0
2009-04-30 12:55:00,19.15,19.16,19.13,19.15,107400.0,10.9376,10.9433,10.9262,10.9376,107400.0
2009-04-30 13:00:00,19.15,19.16,19.11,19.15,141600.0,10.9376,10.9433,10.9147,10.9376,141600.0
2009-04-30 13:05:00,19.15,19.15,19.11,19.13,112100.0,10.9376,10.9376,10.9147,10.9262,112100.0
2009-04-30 13:10:00,19.13,19.15,19.12,19.15,135800.0,10.9262,10.9376,10.9205,10.9376,135800.0
2009-04-30 13:15:00,19.15,19.15,19.1,19.11,128000.0,10.9376,10.9376,10.909,10.9147,128000.0
2009-04-30 13:20:00,19.1,19.11,19.09,19.1,201600.0,10.909,10.9147,10.9033,10.909,201600.0
2009-04-30 13:25:00,19.1,19.12,19.09,19.11,74300.0,10.909,10.9205,10.9033,10.9147,74300.0
2009-04-30 13:30:00,19.11,19.12,19.08,19.08,220200.0,10.9147,10.9205,10.8976,10.8976,220200.0
2009-04-30 13:35:00,19.08,19.09,19.06,19.06,100500.0,10.8976,10.9033,10.8862,10.8862,100500.0
2009-04-30 13:40:00,19.07,19.07,19.04,19.04,139500.0,10.8919,10.8919,10.8748,10.8748,139500.0
2009-04-30 13:45:00,19.04,19.05,19.0,19.01,163200.0,10.8748,10.8805,10.8519,10.8576,163200.0
2009-04-30 13:50:00,19.0,19.01,19.0,19.01,72200.0,10.8519,10.8576,10.8519,10.8576,72200.0
2009-04-30 13:55:00,19.0,19.02,19.0,19.0,189200.0,10.8519,10.8633,10.8519,10.8519,189200.0
2009-04-30 14:00:00,19.01,19.03,19.0,19.03,99200.0,10.8576,10.8691,10.8519,10.8691,99200.0
2009-04-30 14:05:00,19.03,19.04,19.02,19.04,74500.0,10.8691,10.8748,10.8633,10.8748,74500.0
2009-04-30 14:10:00,19.04,19.04,19.0,19.01,146900.0,10.8748,10.8748,10.8519,10.8576,146900.0
2009-04-30 14:15:00,19.0,19.07,19.0,19.07,135800.0,10.8519,10.8919,10.8519,10.8919,135800.0
2009-04-30 14:20:00,19.07,19.1,19.06,19.09,114100.0,10.8919,10.909,10.8862,10.9033,114100.0
2009-04-30 14:25:00,19.08,19.1,19.08,19.09,124100.0,10.8976,10.909,10.8976,10.9033,124100.0
2009-04-30 14:30:00,19.09,19.1,19.06,19.07,113400.0,10.9033,10.909,10.8862,10.8919,113400.0
2009-04-30 14:35:00,19.06,19.08,19.06,19.08,111300.0,10.8862,10.8976,10.8862,10.8976,111300.0
2009-04-30 14:40:00,19.07,19.08,19.01,19.03,156300.0,10.8919,10.8976,10.8576,10.8691,156300.0
2009-04-30 14:45:00,19.02,19.05,19.0,19.01,181700.0,10.8633,10.8805,10.8519,10.8576,181700.0
2009-04-30 14:50:00,19.01,19.14,19.0,19.14,407400.0,10.8576,10.9319,10.8519,10.9319,407400.0
2009-04-30 14:55:00,19.14,19.15,19.08,19.11,185200.0,10.9319,10.9376,10.8976,10.9147,185200.0
2009-04-30 15:00:00,19.11,19.12,19.05,19.07,149500.0,10.9147,10.9205,10.8805,10.8919,149500.0
2009-04-30 15:05:00,19.07,19.08,19.01,19.02,206100.0,10.8919,10.8976,10.8576,10.8633,206100.0
2009-04-30 15:10:00,19.01,19.06,19.01,19.04,173400.0,10.8576,10.8862,10.8576,10.8748,173400.0
2009-04-30 15:15:00,19.04,19.05,18.97,19.02,263600.0,10.8748,10.8805,10.8348,10.8633,263600.0
2009-04-30 15:20:00,19.02,19.05,19.01,19.04,215100.0,10.8633,10.8805,10.8576,10.8748,215100.0
2009-04-30 15:25:00,19.04,19.09,19.03,19.07,366000.0,10.8748,10.9033,10.8691,10.8919,366000.0
2009-04-30 15:30:00,19.08,19.16,19.06,19.16,401700.0,10.8976,10.9433,10.8862,10.9433,401700.0
2009-04-30 15:35:00,19.16,19.19,19.13,19.19,307500.0,10.9433,10.9604,10.9262,10.9604,307500.0
2009-04-30 15:40:00,19.19,19.22,19.11,19.21,568400.0,10.9604,10.9776,10.9147,10.9719,568400.0
2009-04-30 15:45:00,19.21,19.29,19.21,19.26,515300.0,10.9719,11.0176,10.9719,11.0004,515300.0
2009-04-30 15:50:00,19.26,19.27,19.18,19.18,359600.0,11.0004,11.0061,10.9547,10.9547,359600.0
2009-04-30 15:55:00,19.19,19.23,19.17,19.2,1005100.0,10.9604,10.9833,10.949,10.9661,1005100.0
2009-05-01 09:30:00,19.46,19.46,19.15,19.26,290800.0,11.1146,11.1146,10.9376,11.0004,290800.0
2009-05-01 09:35:00,19.27,19.27,19.1,19.14,212500.0,11.0061,11.0061,10.909,10.9319,212500.0
2009-05-01 09:40:00,19.14,19.17,19.1,19.15,88100.0,10.9319,10.949,10.909,10.9376,88100.0
2009-05-01 09:45:00,19.15,19.25,19.14,19.21,238200.0,10.9376,10.9947,10.9319,10.9719,238200.0
2009-05-01 09:50:00,19.23,19.27,19.2,19.23,156300.0,10.9833,11.0061,10.9661,10.9833,156300.0
2009-05-01 09:55:00,19.24,19.31,19.24,19.29,197500.0,10.989,11.029,10.989,11.0176,197500.0
2009-05-01 10:00:00,19.29,19.3,19.2,19.28,236300.0,11.0176,11.0233,10.9661,11.0118,236300.0
2009-05-01 10:05:00,19.29,19.29,19.2,19.26,170400.0,11.0176,11.0176,10.9661,11.0004,170400.0
2009-05-01 10:10:00,19.27,19.27,19.2,19.21,150400.0,11.0061,11.0061,10.9661,10.9719,150400.0
2009-05-01 10:15:00,19.2,19.23,19.2,19.2,60500.0,10.9661,10.9833,10.9661,10.9661,60500.0
2009-05-01 10:20:00,19.2,19.21,19.16,19.17,66300.0,10.9661,10.9719,10.9433,10.949,66300.0
2009-05-01 10:25:00,19.17,19.19,19.16,19.17,90300.0,10.949,10.9604,10.9433,10.949,90300.0
2009-05-01 10:30:00,19.18,19.18,19.16,19.16,58800.0,10.9547,10.9547,10.9433,10.9433,58800.0
2009-05-01 10:35:00,19.16,19.2,19.15,19.17,149900.0,10.9433,10.9661,10.9376,10.949,149900.0
2009-05-01 10:40:00,19.17,19.19,19.16,19.19,78600.0,10.949,10.9604,10.9433,10.9604,78600.0
2009-05-01 10:45:00,19.19,19.19,19.16,19.17,64100.0,10.9604,10.9604,10.9433,10.949,64100.0
2009-05-01 10:50:00,19.16,19.2,19.16,19.18,118400.0,10.9433,10.9661,10.9433,10.9547,118400.0
2009-05-01 10:55:00,19.19,19.2,19.18,19.2,77300.0,10.9604,10.9661,10.9547,10.9661,77300.0
2009-05-01 11:00:00,19.2,19.24,19.2,19.23,69200.0,10.9661,10.989,10.9661,10.9833,69200.0
2009-05-01 11:05:00,19.23,19.26,19.23,19.24,81900.0,10.9833,11.0004,10.9833,10.989,81900.0
2009-05-01 11:10:00,19.24,19.32,19.23,19.31,132900.0,10.989,11.0347,10.9833,11.029,132900.0
2009-05-01 11:15:00,19.31,19.34,19.31,19.33,120200.0,11.029,11.0461,11.029,11.0404,120200.0
2009-05-01 11:20:00,19.33,19.33,19.28,19.28,111400.0,11.0404,11.0404,11.0118,11.0118,111400.0
2009-05-01 11:25:00,19.28,19.29,19.24,19.28,89400.0,11.0118,11.0176,10.989,11.0118,89400.0
2009-05-01 11:30:00,19.27,19.28,19.25,19.25,45200.0,11.0061,11.0118,10.9947,10.9947,45200.0
2009-05-01 11:35:00,19.25,19.25,19.2,19.21,118900.0,10.9947,10.9947,10.9661,10.9719,118900.0
2009-05-01 11:40:00,19.21,19.24,19.2,19.22,63800.0,10.9719,10.989,10.9661,10.9776,63800.0
2009-05-01 11:45:00,19.22,19.22,19.17,19.22,167900.0,10.9776,10.9776,10.949,10.9776,167900.0
2009-05-01 11:50:00,19.22,19.22,19.17,19.17,120400.0,10.9776,10.9776,10.949,10.949,120400.0
2009-05-01 11:55:00,19.17,19.19,19.13,19.16,162800.0,10.949,10.9604,10.9262,10.9433,162800.0
2009-05-01 12:00:00,19.16,19.17,19.14,19.15,50000.0,10.9433,10.949,10.9319,10.9376,50000.0
2009-05-01 12:05:00,19.14,19.16,19.13,19.14,66000.0,10.9319,10.9433,10.9262,10.9319,66000.0
2009-05-01 12:10:00,19.14,19.16,19.13,19.13,118600.0,10.9319,10.9433,10.9262,10.9262,118600.0
2009-05-01 12:15:00,19.13,19.17,19.12,19.17,96800.0,10.9262,10.949,10.9205,10.949,96800.0
2009-05-01 12:20:00,19.17,19.17,19.15,19.15,46100.0,10.949,10.949,10.9376,10.9376,46100.0
2009-05-01 12:25:00,19.16,19.16,19.13,19.13,42400.0,10.9433,10.9433,10.9262,10.9262,42400.0
2009-05-01 12:30:00,19.13,19.14,19.11,19.11,56600.0,10.9262,10.9319,10.9147,10.9147,56600.0
2009-05-01 12:35:00,19.11,19.19,19.11,19.18,56900.0,10.9147,10.9604,10.9147,10.9547,56900.0
2009-05-01 12:40:00,19.19,19.19,19.11,19.11,92100.0,10.9604,10.9604,10.9147,10.9147,92100.0
2009-05-01 12:45:00,19.11,19.12,19.09,19.1,98200.0,10.9147,10.9205,10.9033,10.909,98200.0
2009-05-01 12:50:00,19.11,19.11,19.05,19.06,113900.0,10.9147,10.9147,10.8805,10.8862,113900.0
2009-05-01 12:55:00,19.06,19.13,19.06,19.12,55700.0,10.8862,10.9262,10.8862,10.9205,55700.0
2009-05-01 13:00:00,19.12,19.14,19.11,19.14,32700.0,10.9205,10.9319,10.9147,10.9319,32700.0
2009-05-01 13:05:00,19.14,19.14,19.11,19.12,93400.0,10.9319,10.9319,10.9147,10.9205,93400.0
2009-05-01 13:10:00,19.13,19.13,19.07,19.09,96800.0,10.9262,10.9262,10.8919,10.9033,96800.0
2009-05-01 13:15:00,19.1,19.18,19.1,19.17,182000.0,10.909,10.9547,10.909,10.949,182000.0
2009-05-01 13:20:00,19.18,19.2,19.17,19.18,64000.0,10.9547,10.9661,10.949,10.9547,64000.0
2009-05-01 13:25:00,19.19,19.21,19.18,19.21,35300.0,10.9604,10.9719,10.9547,10.9719,35300.0
2009-05-01 13:30:00,19.21,19.21,19.18,19.18,70600.0,10.9719,10.9719,10.9547,10.9547,70600.0
2009-05-01 13:35:00,19.19,19.21,19.16,19.2,61500.0,10.9604,10.9719,10.9433,10.9661,61500.0
2009-05-01 13:40:00,19.21,19.23,19.2,19.21,54400.0,10.9719,10.9833,10.9661,10.9719,54400.0
2009-05-01 13:45:00,19.2,19.21,19.18,19.19,60800.0,10.9661,10.9719,10.9547,10.9604,60800.0
2009-05-01 13:50:00,19.2,19.21,19.13,19.14,92300.0,10.9661,10.9719,10.9262,10.9319,92300.0
2009-05-01 13:55:00,19.14,19.16,19.12,19.15,104000.0,10.9319,10.9433,10.9205,10.9376,104000.0
2009-05-01 14:00:00,19.14,19.17,19.14,19.16,50900.0,10.9319,10.949,10.9319,10.9433,50900.0
2009-05-01 14:05:00,19.16,19.19,19.15,19.19,41200.0,10.9433,10.9604,10.9376,10.9604,41200.0
2009-05-01 14:10:00,19.19,19.19,19.17,19.17,39900.0,10.9604,10.9604,10.949,10.949,39900.0
2009-05-01 14:15:00,19.17,19.18,19.16,19.17,50700.0,10.949,10.9547,10.9433,10.949,50700.0
2009-05-01 14:20:00,19.18,19.19,19.17,19.19,39000.0,10.9547,10.9604,10.949,10.9604,39000.0
2009-05-01 14:25:00,19.19,19.19,19.18,19.18,51400.0,10.9604,10.9604,10.9547,10.9547,51400.0
2009-05-01 14:30:00,19.18,19.19,19.17,19.19,73800.0,10.9547,10.9604,10.949,10.9604,73800.0
2009-05-01 14:35:00,19.19,19.2,19.18,19.2,107200.0,10.9604,10.9661,10.9547,10.9661,107200.0
2009-05-01 14:40:00,19.2,19.2,19.17,19.19,61200.0,10.9661,10.9661,10.949,10.9604,61200.0
2009-05-01 14:45:00,19.2,19.22,19.19,19.22,61800.0,10.9661,10.9776,10.9604,10.9776,61800.0
2009-05-01 14:50:00,19.22,19.22,19.2,19.21,74300.0,10.9776,10.9776,10.9661,10.9719,74300.0
2009-05-01 14:55:00,19.22,19.22,19.18,19.18,45300.0,10.9776,10.9776,10.9547,10.9547,45300.0
2009-05-01 15:00:00,19.19,19.21,19.18,19.2,55700.0,10.9604,10.9719,10.9547,10.9661,55700.0
2009-05-01 15:05:00,19.2,19.21,19.19,19.2,100200.0,10.9661,10.9719,10.9604,10.9661,100200.0
2009-05-01 15:10:00,19.2,19.21,19.16,19.16,168300.0,10.9661,10.9719,10.9433,10.9433,168300.0
2009-05-01 15:15:00,19.17,19.17,19.13,19.15,148000.0,10.949,10.949,10.9262,10.9376,148000.0
2009-05-01 15:20:00,19.15,19.16,19.14,19.15,63700.0,10.9376,10.9433,10.9319,10.9376,63700.0
2009-05-01 15:25:00,19.15,19.17,19.15,19.16,119400.0,10.9376,10.949,10.9376,10.9433,119400.0
2009-05-01 15:30:00,19.16,19.17,19.12,19.14,145100.0,10.9433,10.949,10.9205,10.9319,145100.0
2009-05-01 15:35:00,19.12,19.16,19.12,19.14,107800.0,10.9205,10.9433,10.9205,10.9319,107800.0
2009-05-01 15:40:00,19.15,19.2,19.14,19.19,168000.0,10.9376,10.9661,10.9319,10.9604,168000.0
2009-05-01 15:45:00,19.19,19.2,19.16,19.16,169100.0,10.9604,10.9661,10.9433,10.9433,169100.0
2009-05-01 15:50:00,19.17,19.18,19.17,19.18,143700.0,10.949,10.9547,10.949,10.9547,143700.0
2009-05-01 15:55:00,19.18,19.27,19.17,19.26,429600.0,10.9547,11.0061,10.949,11.0004,429600.0
2009-05-04 09:30:00,19.7,19.72,19.49,19.55,566700.0,11.2517,11.2631,11.1318,11.1661,566700.0
2009-05-04 09:35:00,19.55,19.56,19.43,19.45,300800.0,11.1661,11.1718,11.0975,11.1089,300800.0
2009-05-04 09:40:00,19.44,19.49,19.41,19.42,125600.0,11.1032,11.1318,11.0861,11.0918,125600.0
2009-05-04 09:45:00,19.42,19.45,19.41,19.44,138100.0,11.0918,11.1089,11.0861,11.1032,138100.0
2009-05-04 09:50:00,19.44,19.48,19.38,19.46,185600.0,11.1032,11.1261,11.069,11.1146,185600.0
2009-05-04 09:55:00,19.46,19.47,19.43,19.44,136600.0,11.1146,11.1204,11.0975,11.1032,136600.0
2009-05-04 10:00:00,19.44,19.5,19.44,19.5,308700.0,11.1032,11.1375,11.1032,11.1375,308700.0
2009-05-04 10:05:00,19.5,19.5,19.44,19.45,171200.0,11.1375,11.1375,11.1032,11.1089,171200.0
2009-05-04 10:10:00,19.45,19.46,19.44,19.45,100100.0,11.1089,11.1146,11.1032,11.1089,100100.0
2009-05-04 10:15:00,19.45,19.46,19.44,19.44,127800.0,11.1089,11.1146,11.1032,11.1032,127800.0
2009-05-04 10:20:00,19.45,19.53,19.44,19.49,170900.0,11.1089,11.1546,11.1032,11.1318,170900.0
2009-05-04 10:25:00,19.49,19.51,19.49,19.5,91400.0,11.1318,11.1432,11.1318,11.1375,91400.0
2009-05-04 10:30:00,19.5,19.5,19.44,19.45,167100.0,11.1375,11.1375,11.1032,11.1089,167100.0
2009-05-04 10:35:00,19.45,19.45,19.42,19.43,112100.0,11.1089,11.1089,11.0918,11.0975,112100.0
2009-05-04 10:40:00,19.43,19.48,19.42,19.48,164000.0,11.0975,11.1261,11.0918,11.1261,164000.0
2009-05-04 10:45:00,19.48,19.48,19.45,19.47,84000.0,11.1261,11.1261,11.1089,11.1204,84000.0
2009-05-04 10:50:00,19.47,19.47,19.46,19.47,66500.0,11.1204,11.1204,11.1146,11.1204,66500.0
2009-05-04 10:55:00,19.47,19.49,19.46,19.49,153500.0,11.1204,11.1318,11.1146,11.1318,153500.0
2009-05-04 11:00:00,19.49,19.53,19.48,19.52,145300.0,11.1318,11.1546,11.1261,11.1489,145300.0
2009-05-04 11:05:00,19.53,19.59,19.52,19.58,151600.0,11.1546,11.1889,11.1489,11.1832,151600.0
2009-05-04 11:10:00,19.59,19.61,19.58,19.6,148800.0,11.1889,11.2003,11.1832,11.1946,148800.0
2009-05-04 11:15:00,19.6,19.61,19.53,19.56,210100.0,11.1946,11.2003,11.1546,11.1718,210100.0
2009-05-04 11:20:00,19.56,19.58,19.55,19.55,121400.0,11.1718,11.1832,11.1661,11.1661,121400.0
2009-05-04 11:25:00,19.55,19.57,19.52,19.56,144900.0,11.1661,11.1775,11.1489,11.1718,144900.0
2009-05-04 11:30:00,19.56,19.6,19.56,19.59,93800.0,11.1718,11.1946,11.1718,11.1889,93800.0
2009-05-04 11:35:00,19.59,19.61,19.59,19.59,111200.0,11.1889,11.2003,11.1889,11.1889,111200.0
2009-05-04 11:40:00,19.59,19.59,19.52,19.52,74200.0,11.1889,11.1889,11.1489,11.1489,74200.0
2009-05-04 11:45:00,19.52,19.54,19.52,19.53,48800.0,11.1489,11.1603,11.1489,11.1546,48800.0
2009-05-04 11:50:00,19.53,19.54,19.46,19.46,90500.0,11.1546,11.1603,11.1146,11.1146,90500.0
2009-05-04 11:55:00,19.47,19.49,19.46,19.49,134800.0,11.1204,11.1318,11.1146,11.1318,134800.0
2009-05-04 12:00:00,19.49,19.53,19.46,19.52,119000.0,11.1318,11.1546,11.1146,11.1489,119000.0
2009-05-04 12:05:00,19.53,19.55,19.5,19.54,127700.0,11.1546,11.1661,11.1375,11.1603,127700.0
2009-05-04 12:10:00,19.54,19.55,19.49,19.49,168600.0,11.1603,11.1661,11.1318,11.1318,168600.0
2009-05-04 12:15:00,19.49,19.5,19.48,19.49,77100.0,11.1318,11.1375,11.1261,11.1318,77100.0
2009-05-04 12:20:00,19.49,19.51,19.49,19.51,114600.0,11.1318,11.1432,11.1318,11.1432,114600.0
2009-05-04 12:25:00,19.51,19.53,19.49,19.52,116400.0,11.1432,11.1546,11.1318,11.1489,116400.0
2009-05-04 12:30:00,19.53,19.55,19.52,19.54,63300.0,11.1546,11.1661,11.1489,11.1603,63300.0
2009-05-04 12:35:00,19.54,19.54,19.53,19.53,36200.0,11.1603,11.1603,11.1546,11.1546,36200.0
2009-05-04 12:40:00,19.53,19.56,19.51,19.55,135300.0,11.1546,11.1718,11.1432,11.1661,135300.0
2009-05-04 12:45:00,19.55,19.56,19.54,19.55,53000.0,11.1661,11.1718,11.1603,11.1661,53000.0
2009-05-04 12:50:00,19.55,19.55,19.51,19.51,53800.0,11.1661,11.1661,11.1432,11.1432,53800.0
2009-05-04 12:55:00,19.51,19.52,19.5,19.5,76800.0,11.1432,11.1489,11.1375,11.1375,76800.0
2009-05-04 13:00:00,19.5,19.51,19.49,19.49,112900.0,11.1375,11.1432,11.1318,11.1318,112900.0
2009-05-04 13:05:00,19.5,19.51,19.49,19.5,68200.0,11.1375,11.1432,11.1318,11.1375,68200.0
2009-05-04 13:10:00,19.51,19.53,19.5,19.52,49100.0,11.1432,11.1546,11.1375,11.1489,49100.0
2009-05-04 13:15:00,19.52,19.53,19.5,19.5,46200.0,11.1489,11.1546,11.1375,11.1375,46200.0
2009-05-04 13:20:00,19.5,19.51,19.5,19.51,59500.0,11.1375,11.1432,11.1375,11.1432,59500.0
2009-05-04 13:25:00,19.5,19.52,19.5,19.52,45200.0,11.1375,11.1489,11.1375,11.1489,45200.0
2009-05-04 13:30:00,19.52,19.53,19.5,19.51,100700.0,11.1489,11.1546,11.1375,11.1432,100700.0
2009-05-04 13:35:00,19.5,19.52,19.5,19.52,73000.0,11.1375,11.1489,11.1375,11.1489,73000.0
2009-05-04 13:40:00,19.52,19.52,19.51,19.52,45800.0,11.1489,11.1489,11.1432,11.1489,45800.0
2009-05-04 13:45:00,19.52,19.52,19.51,19.52,42900.0,11.1489,11.1489,11.1432,11.1489,42900.0
2009-05-04 13:50:00,19.52,19.52,19.51,19.51,81100.0,11.1489,11.1489,11.1432,11.1432,81100.0
2009-05-04 13:55:00,19.51,19.55,19.51,19.55,118700.0,11.1432,11.1661,11.1432,11.1661,118700.0
2009-05-04 14:00:00,19.54,19.55,19.54,19.55,45100.0,11.1603,11.1661,11.1603,11.1661,45100.0
2009-05-04 14:05:00,19.55,19.55,19.54,19.54,95300.0,11.1661,11.1661,11.1603,11.1603,95300.0
2009-05-04 14:10:00,19.55,19.56,19.54,19.54,74900.0,11.1661,11.1718,11.1603,11.1603,74900.0
2009-05-04 14:15:00,19.55,19.57,19.54,19.56,121900.0,11.1661,11.1775,11.1603,11.1718,121900.0
2009-05-04 14:20:00,19.57,19.58,19.55,19.56,131600.0,11.1775,11.1832,11.1661,11.1718,131600.0
2009-05-04 14:25:00,19.56,19.57,19.55,19.57,70000.0,11.1718,11.1775,11.1661,11.1775,70000.0
2009-05-04 14:30:00,19.57,19.57,19.53,19.54,88600.0,11.1775,11.1775,11.1546,11.1603,88600.0
2009-05-04 14:35:00,19.54,19.54,19.51,19.51,91000.0,11.1603,11.1603,11.1432,11.1432,91000.0
2009-05-04 14:40:00,19.52,19.52,19.51,19.52,54800.0,11.1489,11.1489,11.1432,11.1489,54800.0
2009-05-04 14:45:00,19.52,19.55,19.51,19.55,96800.0,11.1489,11.1661,11.1432,11.1661,96800.0
2009-05-04 14:50:00,19.55,19.55,19.53,19.53,94900.0,11.1661,11.1661,11.1546,11.1546,94900.0
2009-05-04 14:55:00,19.53,19.54,19.51,19.52,95800.0,11.1546,11.1603,11.1432,11.1489,95800.0
2009-05-04 15:00:00,19.52,19.55,19.51,19.55,101500.0,11.1489,11.1661,11.1432,11.1661,101500.0
2009-05-04 15:05:00,19.54,19.57,19.54,19.56,82200.0,11.1603,11.1775,11.1603,11.1718,82200.0
2009-05-04 15:10:00,19.57,19.57,19.55,19.56,103700.0,11.1775,11.1775,11.1661,11.1718,103700.0
2009-05-04 15:15:00,19.56,19.56,19.55,19.56,55200.0,11.1718,11.1718,11.1661,11.1718,55200.0
2009-05-04 15:20:00,19.56,19.56,19.55,19.55,69200.0,11.1718,11.1718,11.1661,11.1661,69200.0
2009-05-04 15:25:00,19.56,19.56,19.55,19.56,65600.0,11.1718,11.1718,11.1661,11.1718,65600.0
2009-05-04 15:30:00,19.55,19.56,19.55,19.55,171800.0,11.1661,11.1718,11.1661,11.1661,171800.0
2009-05-04 15:35:00,19.56,19.56,19.51,19.53,242300.0,11.1718,11.1718,11.1432,11.1546,242300.0
2009-05-04 15:40:00,19.52,19.57,19.52,19.56,204700.0,11.1489,11.1775,11.1489,11.1718,204700.0
2009-05-04 15:45:00,19.57,19.57,19.5,19.5,256900.0,11.1775,11.1775,11.1375,11.1375,256900.0
2009-05-04 15:50:00,19.5,19.54,19.5,19.54,411000.0,11.1375,11.1603,11.1375,11.1603,411000.0
2009-05-04 15:55:00,19.54,19.57,19.53,19.57,563100.0,11.1603,11.1775,11.1546,11.1775,563100.0
2009-05-05 09:30:00,19.5,19.65,19.5,19.56,180500.0,11.1375,11.2232,11.1375,11.1718,180500.0
2009-05-05 09:35:00,19.55,19.62,19.51,19.61,130900.0,11.1661,11.206,11.1432,11.2003,130900.0
2009-05-05 09:40:00,19.61,19.62,19.53,19.58,80000.0,11.2003,11.206,11.1546,11.1832,80000.0
2009-05-05 09:45:00,19.58,19.71,19.57,19.71,119200.0,11.1832,11.2574,11.1775,11.2574,119200.0
2009-05-05 09:50:00,19.71,19.77,19.67,19.77,247800.0,11.2574,11.2917,11.2346,11.2917,247800.0
2009-05-05 09:55:00,19.77,19.77,19.63,19.75,263400.0,11.2917,11.2917,11.2117,11.2803,263400.0
2009-05-05 10:00:00,19.75,19.77,19.68,19.76,224800.0,11.2803,11.2917,11.2403,11.286,224800.0
2009-05-05 10:05:00,19.76,19.81,19.72,19.74,219600.0,11.286,11.3146,11.2631,11.2746,219600.0
2009-05-05 10:10:00,19.74,19.79,19.72,19.78,163500.0,11.2746,11.3031,11.2631,11.2974,163500.0
2009-05-05 10:15:00,19.77,19.81,19.76,19.81,119400.0,11.2917,11.3146,11.286,11.3146,119400.0
2009-05-05 10:20:00,19.81,19.83,19.76,19.76,195900.0,11.3146,11.326,11.286,11.286,195900.0
2009-05-05 10:25:00,19.77,19.81,19.74,19.75,125800.0,11.2917,11.3146,11.2746,11.2803,125800.0
2009-05-05 10:30:00,19.75,19.8,19.73,19.8,100400.0,11.2803,11.3088,11.2689,11.3088,100400.0
2009-05-05 10:35:00,19.8,19.82,19.77,19.81,171300.0,11.3088,11.3203,11.2917,11.3146,171300.0
2009-05-05 10:40:00,19.81,19.83,19.75,19.77,164300.0,11.3146,11.326,11.2803,11.2917,164300.0
2009-05-05 10:45:00,19.77,19.86,19.77,19.84,333000.0,11.2917,11.3431,11.2917,11.3317,333000.0
2009-05-05 10:50:00,19.84,19.85,19.82,19.84,152200.0,11.3317,11.3374,11.3203,11.3317,152200.0
2009-05-05 10:55:00,19.84,19.85,19.77,19.79,86400.0,11.3317,11.3374,11.2917,11.3031,86400.0
2009-05-05 11:00:00,19.79,19.85,19.78,19.82,107500.0,11.3031,11.3374,11.2974,11.3203,107500.0
2009-05-05 11:05:00,19.82,19.85,19.8,19.83,99600.0,11.3203,11.3374,11.3088,11.326,99600.0
2009-05-05 11:10:00,19.83,19.85,19.8,19.81,84000.0,11.326,11.3374,11.3088,11.3146,84000.0
2009-05-05 11:15:00,19.8,19.81,19.75,19.76,102500.0,11.3088,11.3146,11.2803,11.286,102500.0
2009-05-05 11:20:00,19.75,19.81,19.75,19.81,91300.0,11.2803,11.3146,11.2803,11.3146,91300.0
2009-05-05 11:25:00,19.81,19.82,19.76,19.82,169700.0,11.3146,11.3203,11.286,11.3203,169700.0
2009-05-05 11:30:00,19.81,19.85,19.81,19.84,166000.0,11.3146,11.3374,11.3146,11.3317,166000.0
2009-05-05 11:35:00,19.84,19.85,19.76,19.76,102200.0,11.3317,11.3374,11.286,11.286,102200.0
2009-05-05 11:40:00,19.77,19.78,19.76,19.77,47700.0,11.2917,11.2974,11.286,11.2917,47700.0
2009-05-05 11:45:00,19.77,19.8,19.76,19.8,162200.0,11.2917,11.3088,11.286,11.3088,162200.0
2009-05-05 11:50:00,19.8,19.83,19.79,19.83,71500.0,11.3088,11.326,11.3031,11.326,71500.0
2009-05-05 11:55:00,19.82,19.84,19.82,19.84,84400.0,11.3203,11.3317,11.3203,11.3317,84400.0
2009-05-05 12:00:00,19.83,19.84,19.79,19.81,100400.0,11.326,11.3317,11.3031,11.3146,100400.0
2009-05-05 12:05:00,19.81,19.82,19.8,19.82,61100.0,11.3146,11.3203,11.3088,11.3203,61100.0
2009-05-05 12:10:00,19.82,19.82,19.79,19.8,43900.0,11.3203,11.3203,11.3031,11.3088,43900.0
2009-05-05 12:15:00,19.79,19.81,19.79,19.8,39600.0,11.3031,11.3146,11.3031,11.3088,39600.0
2009-05-05 12:20:00,19.8,19.8,19.77,19.77,70400.0,11.3088,11.3088,11.2917,11.2917,70400.0
2009-05-05 12:25:00,19.77,19.78,19.77,19.77,48900.0,11.2917,11.2974,11.2917,11.2917,48900.0
2009-05-05 12:30:00,19.77,19.79,19.77,19.79,41200.0,11.2917,11.3031,11.2917,11.3031,41200.0
2009-05-05 12:35:00,19.78,19.79,19.75,19.78,91000.0,11.2974,11.3031,11.2803,11.2974,91000.0
2009-05-05 12:40:00,19.78,19.79,19.75,19.76,35300.0,11.2974,11.3031,11.2803,11.286,35300.0
2009-05-05 12:45:00,19.75,19.76,19.73,19.75,83300.0,11.2803,11.286,11.2689,11.2803,83300.0
2009-05-05 12:50:00,19.74,19.75,19.72,19.73,123000.0,11.2746,11.2803,11.2631,11.2689,123000.0
2009-05-05 12:55:00,19.73,19.74,19.72,19.73,45200.0,11.2689,11.2746,11.2631,11.2689,45200.0
2009-05-05 13:00:00,19.73,19.76,19.73,19.76,62800.0,11.2689,11.286,11.2689,11.286,62800.0
2009-05-05 13:05:00,19.76,19.76,19.73,19.73,78800.0,11.286,11.286,11.2689,11.2689,78800.0
2009-05-05 13:10:00,19.74,19.74,19.71,19.71,51400.0,11.2746,11.2746,11.2574,11.2574,51400.0
2009-05-05 13:15:00,19.71,19.72,19.7,19.71,47300.0,11.2574,11.2631,11.2517,11.2574,47300.0
2009-05-05 13:20:00,19.7,19.73,19.7,19.72,62700.0,11.2517,11.2689,11.2517,11.2631,62700.0
2009-05-05 13:25:00,19.72,19.73,19.69,19.69,75500.0,11.2631,11.2689,11.246,11.246,75500.0
2009-05-05 13:30:00,19.69,19.69,19.67,19.68,61500.0,11.246,11.246,11.2346,11.2403,61500.0
2009-05-05 13:35:00,19.67,19.7,19.67,19.68,76200.0,11.2346,11.2517,11.2346,11.2403,76200.0
2009-05-05 13:40:00,19.68,19.69,19.65,19.65,92100.0,11.2403,11.246,11.2232,11.2232,92100.0
2009-05-05 13:45:00,19.66,19.67,19.65,19.65,70000.0,11.2289,11.2346,11.2232,11.2232,70000.0
2009-05-05 13:50:00,19.66,19.71,19.66,19.71,114600.0,11.2289,11.2574,11.2289,11.2574,114600.0
2009-05-05 13:55:00,19.71,19.71,19.66,19.66,115400.0,11.2574,11.2574,11.2289,11.2289,115400.0
2009-05-05 14:00:00,19.66,19.68,19.66,19.66,93800.0,11.2289,11.2403,11.2289,11.2289,93800.0
2009-05-05 14:05:00,19.67,19.67,19.63,19.64,144300.0,11.2346,11.2346,11.2117,11.2175,144300.0
2009-05-05 14:10:00,19.64,19.66,19.64,19.65,58500.0,11.2175,11.2289,11.2175,11.2232,58500.0
2009-05-05 14:15:00,19.65,19.67,19.64,19.66,65300.0,11.2232,11.2346,11.2175,11.2289,65300.0
2009-05-05 14:20:00,19.67,19.68,19.66,19.66,66100.0,11.2346,11.2403,11.2289,11.2289,66100.0
2009-05-05 14:25:00,19.66,19.67,19.61,19.61,92200.0,11.2289,11.2346,11.2003,11.2003,92200.0
2009-05-05 14:30:00,19.61,19.65,19.61,19.65,55200.0,11.2003,11.2232,11.2003,11.2232,55200.0
2009-05-05 14:35:00,19.65,19.67,19.65,19.66,63500.0,11.2232,11.2346,11.2232,11.2289,63500.0
2009-05-05 14:40:00,19.67,19.71,19.66,19.7,86000.0,11.2346,11.2574,11.2289,11.2517,86000.0
2009-05-05 14:45:00,19.7,19.71,19.69,19.69,60300.0,11.2517,11.2574,11.246,11.246,60300.0
2009-05-05 14:50:00,19.7,19.72,19.69,19.71,78700.0,11.2517,11.2631,11.246,11.2574,78700.0
2009-05-05 14:55:00,19.7,19.71,19.63,19.63,379400.0,11.2517,11.2574,11.2117,11.2117,379400.0
2009-05-05 15:00:00,19.64,19.66,19.63,19.64,74800.0,11.2175,11.2289,11.2117,11.2175,74800.0
2009-05-05 15:05:00,19.64,19.66,19.63,19.63,136000.0,11.2175,11.2289,11.2117,11.2117,136000.0
2009-05-05 15:10:00,19.63,19.64,19.59,19.6,138000.0,11.2117,11.2175,11.1889,11.1946,138000.0
2009-05-05 15:15:00,19.59,19.62,19.58,19.61,186600.0,11.1889,11.206,11.1832,11.2003,186600.0
2009-05-05 15:20:00,19.61,19.61,19.58,19.59,117100.0,11.2003,11.2003,11.1832,11.1889,117100.0
2009-05-05 15:25:00,19.59,19.65,19.59,19.64,111900.0,11.1889,11.2232,11.1889,11.2175,111900.0
2009-05-05 15:30:00,19.65,19.67,19.64,19.65,133300.0,11.2232,11.2346,11.2175,11.2232,133300.0
2009-05-05 15:35:00,19.65,19.67,19.62,19.65,114600.0,11.2232,11.2346,11.206,11.2232,114600.0
2009-05-05 15:40:00,19.65,19.66,19.65,19.65,91400.0,11.2232,11.2289,11.2232,11.2232,91400.0
2009-05-05 15:45:00,19.66,19.68,19.65,19.68,122200.0,11.2289,11.2403,11.2232,11.2403,122200.0
2009-05-05 15:50:00,19.68,19.68,19.62,19.66,260300.0,11.2403,11.2403,11.206,11.2289,260300.0
2009-05-05 15:55:00,19.66,19.66,19.62,19.66,347100.0,11.2289,11.2289,11.206,11.2289,347100.0
2009-05-06 09:30:00,19.75,19.87,19.73,19.82,233800.0,11.2803,11.3488,11.2689,11.3203,233800.0
2009-05-06 09:35:00,19.82,19.84,19.7,19.71,178400.0,11.3203,11.3317,11.2517,11.2574,178400.0
2009-05-06 09:40:00,19.7,19.75,19.69,19.75,152000.0,11.2517,11.2803,11.246,11.2803,152000.0
2009-05-06 09:45:00,19.74,19.74,19.69,19.69,115800.0,11.2746,11.2746,11.246,11.246,115800.0
2009-05-06 09:50:00,19.7,19.71,19.62,19.63,262100.0,11.2517,11.2574,11.206,11.2117,262100.0
2009-05-06 09:55:00,19.62,19.68,19.58,19.59,173600.0,11.206,11.2403,11.1832,11.1889,173600.0
2009-05-06 10:00:00,19.58,19.59,19.55,19.56,209500.0,11.1832,11.1889,11.1661,11.1718,209500.0
2009-05-06 10:05:00,19.55,19.55,19.45,19.45,309700.0,11.1661,11.1661,11.1089,11.1089,309700.0
2009-05-06 10:10:00,19.45,19.46,19.42,19.43,203900.0,11.1089,11.1146,11.0918,11.0975,203900.0
2009-05-06 10:15:00,19.42,19.43,19.33,19.36,235600.0,11.0918,11.0975,11.0404,11.0575,235600.0
2009-05-06 10:20:00,19.37,19.49,19.36,19.47,109800.0,11.0632,11.1318,11.0575,11.1204,109800.0
2009-05-06 10:25:00,19.47,19.52,19.46,19.47,146800.0,11.1204,11.1489,11.1146,11.1204,146800.0
2009-05-06 10:30:00,19.47,19.59,19.47,19.55,140500.0,11.1204,11.1889,11.1204,11.1661,140500.0
2009-05-06 10:35:00,19.56,19.58,19.53,19.55,103000.0,11.1718,11.1832,11.1546,11.1661,103000.0
2009-05-06 10:40:00,19.56,19.62,19.55,19.59,136900.0,11.1718,11.206,11.1661,11.1889,136900.0
2009-05-06 10:45:00,19.6,19.66,19.59,19.65,92600.0,11.1946,11.2289,11.1889,11.2232,92600.0
2009-05-06 10:50:00,19.65,19.66,19.59,19.6,119400.0,11.2232,11.2289,11.1889,11.1946,119400.0
2009-05-06 10:55:00,19.6,19.63,19.56,19.57,133100.0,11.1946,11.2117,11.1718,11.1775,133100.0
2009-05-06 11:00:00,19.56,19.63,19.56,19.63,85200.0,11.1718,11.2117,11.1718,11.2117,85200.0
2009-05-06 11:05:00,19.62,19.63,19.57,19.63,102800.0,11.206,11.2117,11.1775,11.2117,102800.0
2009-05-06 11:10:00,19.62,19.64,19.62,19.62,65800.0,11.206,11.2175,11.206,11.206,65800.0
2009-05-06 11:15:00,19.63,19.64,19.59,19.61,171800.0,11.2117,11.2175,11.1889,11.2003,171800.0
2009-05-06 11:20:00,19.59,19.62,19.58,19.59,92300.0,11.1889,11.206,11.1832,11.1889,92300.0
2009-05-06 11:25:00,19.59,19.63,19.57,19.63,194600.0,11.1889,11.2117,11.1775,11.2117,194600.0
2009-05-06 11:30:00,19.63,19.64,19.59,19.63,152800.0,11.2117,11.2175,11.1889,11.2117,152800.0
2009-05-06 11:35:00,19.64,19.65,19.61,19.65,93800.0,11.2175,11.2232,11.2003,11.2232,93800.0
2009-05-06 11:40:00,19.65,19.65,19.61,19.63,120100.0,11.2232,11.2232,11.2003,11.2117,120100.0
2009-05-06 11:45:00,19.63,19.64,19.62,19.63,62700.0,11.2117,11.2175,11.206,11.2117,62700.0
2009-05-06 11:50:00,19.63,19.64,19.62,19.63,79700.0,11.2117,11.2175,11.206,11.2117,79700.0
2009-05-06 11:55:00,19.64,19.7,19.63,19.69,159000.0,11.2175,11.2517,11.2117,11.246,159000.0
2009-05-06 12:00:00,19.68,19.69,19.64,19.65,89100.0,11.2403,11.246,11.2175,11.2232,89100.0
2009-05-06 12:05:00,19.65,19.66,19.63,19.64,58400.0,11.2232,11.2289,11.2117,11.2175,58400.0
2009-05-06 12:10:00,19.64,19.66,19.63,19.64,99500.0,11.2175,11.2289,11.2117,11.2175,99500.0
2009-05-06 12:15:00,19.64,19.66,19.64,19.66,51800.0,11.2175,11.2289,11.2175,11.2289,51800.0
2009-05-06 12:20:00,19.66,19.68,19.65,19.66,99800.0,11.2289,11.2403,11.2232,11.2289,99800.0
2009-05-06 12:25:00,19.67,19.67,19.63,19.64,128900.0,11.2346,11.2346,11.2117,11.2175,128900.0
2009-05-06 12:30:00,19.64,19.66,19.63,19.65,72400.0,11.2175,11.2289,11.2117,11.2232,72400.0
2009-05-06 12:35:00,19.64,19.66,19.62,19.63,122400.0,11.2175,11.2289,11.206,11.2117,122400.0
2009-05-06 12:40:00,19.63,19.64,19.62,19.64,56900.0,11.2117,11.2175,11.206,11.2175,56900.0
2009-05-06 12:45:00,19.64,19.64,19.63,19.64,100200.0,11.2175,11.2175,11.2117,11.2175,100200.0
2009-05-06 12:50:00,19.64,19.64,19.62,19.63,106600.0,11.2175,11.2175,11.206,11.2117,106600.0
2009-05-06 12:55:00,19.63,19.64,19.62,19.63,180700.0,11.2117,11.2175,11.206,11.2117,180700.0
2009-05-06 13:00:00,19.63,19.63,19.6,19.61,79500.0,11.2117,11.2117,11.1946,11.2003,79500.0
2009-05-06 13:05:00,19.6,19.63,19.57,19.58,291900.0,11.1946,11.2117,11.1775,11.1832,291900.0
2009-05-06 13:10:00,19.58,19.61,19.57,19.6,120400.0,11.1832,11.2003,11.1775,11.1946,120400.0
2009-05-06 13:15:00,19.61,19.64,19.6,19.64,105800.0,11.2003,11.2175,11.1946,11.2175,105800.0
2009-05-06 13:20:00,19.64,19.68,19.63,19.67,219000.0,11.2175,11.2403,11.2117,11.2346,219000.0
2009-05-06 13:25:00,19.67,19.69,19.66,19.69,113100.0,11.2346,11.246,11.2289,11.246,113100.0
2009-05-06 13:30:00,19.68,19.74,19.67,19.73,271300.0,11.2403,11.2746,11.2346,11.2689,271300.0
2009-05-06 13:35:00,19.73,19.74,19.69,19.69,135400.0,11.2689,11.2746,11.246,11.246,135400.0
2009-05-06 13:40:00,19.69,19.71,19.63,19.69,240600.0,11.246,11.2574,11.2117,11.246,240600.0
2009-05-06 13:45:00,19.7,19.73,19.61,19.72,89500.0,11.2517,11.2689,11.2003,11.2631,89500.0
2009-05-06 13:50:00,19.73,19.82,19.72,19.79,289100.0,11.2689,11.3203,11.2631,11.3031,289100.0
2009-05-06 13:55:00,19.79,19.83,19.78,19.81,181800.0,11.3031,11.326,11.2974,11.3146,181800.0
2009-05-06 14:00:00,19.81,19.84,19.8,19.83,150800.0,11.3146,11.3317,11.3088,11.326,150800.0
2009-05-06 14:05:00,19.83,19.83,19.78,19.79,133600.0,11.326,11.326,11.2974,11.3031,133600.0
2009-05-06 14:10:00,19.78,19.79,19.77,19.78,51400.0,11.2974,11.3031,11.2917,11.2974,51400.0
2009-05-06 14:15:00,19.78,19.78,19.75,19.76,136800.0,11.2974,11.2974,11.2803,11.286,136800.0
2009-05-06 14:20:00,19.75,19.76,19.75,19.76,73400.0,11.2803,11.286,11.2803,11.286,73400.0
2009-05-06 14:25:00,19.75,19.79,19.75,19.76,322800.0,11.2803,11.3031,11.2803,11.286,322800.0
2009-05-06 14:30:00,19.76,19.81,19.75,19.79,305200.0,11.286,11.3146,11.2803,11.3031,305200.0
2009-05-06 14:35:00,19.8,19.8,19.78,19.78,90600.0,11.3088,11.3088,11.2974,11.2974,90600.0
2009-05-06 14:40:00,19.79,19.79,19.76,19.77,103700.0,11.3031,11.3031,11.286,11.2917,103700.0
2009-05-06 14:45:00,19.76,19.79,19.75,19.79,186500.0,11.286,11.3031,11.2803,11.3031,186500.0
2009-05-06 14:50:00,19.78,19.79,19.77,19.78,78000.0,11.2974,11.3031,11.2917,11.2974,78000.0
2009-05-06 14:55:00,19.78,19.81,19.76,19.77,216000.0,11.2974,11.3146,11.286,11.2917,216000.0
2009-05-06 15:00:00,19.77,19.81,19.76,19.78,245200.0,11.2917,11.3146,11.286,11.2974,245200.0
2009-05-06 15:05:00,19.79,19.82,19.78,19.82,186200.0,11.3031,11.3203,11.2974,11.3203,186200.0
2009-05-06 15:10:00,19.82,19.85,19.81,19.84,268000.0,11.3203,11.3374,11.3146,11.3317,268000.0
2009-05-06 15:15:00,19.85,19.85,19.84,19.84,115900.0,11.3374,11.3374,11.3317,11.3317,115900.0
2009-05-06 15:20:00,19.84,19.85,19.79,19.8,228100.0,11.3317,11.3374,11.3031,11.3088,228100.0
2009-05-06 15:25:00,19.8,19.81,19.77,19.8,321200.0,11.3088,11.3146,11.2917,11.3088,321200.0
2009-05-06 15:30:00,19.8,19.86,19.8,19.85,326900.0,11.3088,11.3431,11.3088,11.3374,326900.0
2009-05-06 15:35:00,19.85,19.86,19.74,19.78,396000.0,11.3374,11.3431,11.2746,11.2974,396000.0
2009-05-06 15:40:00,19.78,19.87,19.78,19.87,385200.0,11.2974,11.3488,11.2974,11.3488,385200.0
2009-05-06 15:45:00,19.86,19.86,19.77,19.82,415100.0,11.3431,11.3431,11.2917,11.3203,415100.0
2009-05-06 15:50:00,19.82,19.84,19.73,19.75,457200.0,11.3203,11.3317,11.2689,11.2803,457200.0
2009-05-06 15:55:00,19.76,19.84,19.74,19.83,574300.0,11.286,11.3317,11.2746,11.326,574300.0
2009-05-07 09:30:00,19.91,19.91,19.76,19.83,230200.0,11.3717,11.3717,11.286,11.326,230200.0
2009-05-07 09:35:00,19.84,19.89,19.76,19.86,142900.0,11.3317,11.3602,11.286,11.3431,142900.0
2009-05-07 09:40:00,19.86,19.88,19.84,19.86,133200.0,11.3431,11.3545,11.3317,11.3431,133200.0
2009-05-07 09:45:00,19.86,19.87,19.8,19.81,99900.0,11.3431,11.3488,11.3088,11.3146,99900.0
2009-05-07 09:50:00,19.8,19.82,19.79,19.79,125800.0,11.3088,11.3203,11.3031,11.3031,125800.0
2009-05-07 09:55:00,19.79,19.83,19.77,19.8,89800.0,11.3031,11.326,11.2917,11.3088,89800.0
2009-05-07 10:00:00,19.8,19.82,19.79,19.8,87700.0,11.3088,11.3203,11.3031,11.3088,87700.0
2009-05-07 10:05:00,19.82,19.9,19.78,19.8,317800.0,11.3203,11.366,11.2974,11.3088,317800.0
2009-05-07 10:10:00,19.8,19.8,19.76,19.77,212400.0,11.3088,11.3088,11.286,11.2917,212400.0
2009-05-07 10:15:00,19.77,19.88,19.76,19.87,316400.0,11.2917,11.3545,11.286,11.3488,316400.0
2009-05-07 10:20:00,19.88,19.93,19.87,19.89,155700.0,11.3545,11.3831,11.3488,11.3602,155700.0
2009-05-07 10:25:00,19.88,19.9,19.83,19.85,294200.0,11.3545,11.366,11.326,11.3374,294200.0
2009-05-07 10:30:00,19.85,19.86,19.77,19.79,225300.0,11.3374,11.3431,11.2917,11.3031,225300.0
2009-05-07 10:35:00,19.79,19.8,19.75,19.76,299600.0,11.3031,11.3088,11.2803,11.286,299600.0
2009-05-07 10:40:00,19.76,19.82,19.74,19.81,319600.0,11.286,11.3203,11.2746,11.3146,319600.0
2009-05-07 10:45:00,19.81,19.87,19.81,19.85,241200.0,11.3146,11.3488,11.3146,11.3374,241200.0
2009-05-07 10:50:00,19.84,19.88,19.83,19.87,103800.0,11.3317,11.3545,11.326,11.3488,103800.0
2009-05-07 10:55:00,19.87,19.88,19.82,19.82,87500.0,11.3488,11.3545,11.3203,11.3203,87500.0
2009-05-07 11:00:00,19.83,19.88,19.81,19.86,175400.0,11.326,11.3545,11.3146,11.3431,175400.0
2009-05-07 11:05:00,19.87,19.89,19.8,19.81,91100.0,11.3488,11.3602,11.3088,11.3146,91100.0
2009-05-07 11:10:00,19.8,19.82,19.79,19.8,118400.0,11.3088,11.3203,11.3031,11.3088,118400.0
2009-05-07 11:15:00,19.79,19.86,19.79,19.82,119500.0,11.3031,11.3431,11.3031,11.3203,119500.0
2009-05-07 11:20:00,19.81,19.86,19.81,19.85,159200.0,11.3146,11.3431,11.3146,11.3374,159200.0
2009-05-07 11:25:00,19.84,19.9,19.83,19.9,207700.0,11.3317,11.366,11.326,11.366,207700.0
2009-05-07 11:30:00,19.9,19.9,19.87,19.9,119200.0,11.366,11.366,11.3488,11.366,119200.0
2009-05-07 11:35:00,19.9,19.91,19.88,19.9,69700.0,11.366,11.3717,11.3545,11.366,69700.0
2009-05-07 11:40:00,19.89,19.9,19.87,19.88,90200.0,11.3602,11.366,11.3488,11.3545,90200.0
2009-05-07 11:45:00,19.87,19.89,19.82,19.84,135100.0,11.3488,11.3602,11.3203,11.3317,135100.0
2009-05-07 11:50:00,19.85,19.87,19.84,19.86,131900.0,11.3374,11.3488,11.3317,11.3431,131900.0
2009-05-07 11:55:00,19.86,19.88,19.84,19.87,118700.0,11.3431,11.3545,11.3317,11.3488,118700.0
2009-05-07 12:00:00,19.87,19.87,19.81,19.86,199600.0,11.3488,11.3488,11.3146,11.3431,199600.0
2009-05-07 12:05:00,19.87,19.92,19.86,19.91,167000.0,11.3488,11.3774,11.3431,11.3717,167000.0
2009-05-07 12:10:00,19.92,19.94,19.89,19.91,111600.0,11.3774,11.3888,11.3602,11.3717,111600.0
2009-05-07 12:15:00,19.91,19.93,19.9,19.92,109400.0,11.3717,11.3831,11.366,11.3774,109400.0
2009-05-07 12:20:00,19.92,19.94,19.9,19.92,184700.0,11.3774,11.3888,11.366,11.3774,184700.0
2009-05-07 12:25:00,19.93,19.97,19.91,19.96,106800.0,11.3831,11.4059,11.3717,11.4002,106800.0
2009-05-07 12:30:00,19.96,19.99,19.95,19.98,234600.0,11.4002,11.4174,11.3945,11.4116,234600.0
2009-05-07 12:35:00,19.98,20.02,19.98,20.0,143900.0,11.4116,11.4345,11.4116,11.4231,143900.0
2009-05-07 12:40:00,20.01,20.02,19.96,19.97,226300.0,11.4288,11.4345,11.4002,11.4059,226300.0
2009-05-07 12:45:00,19.97,19.99,19.95,19.99,73700.0,11.4059,11.4174,11.3945,11.4174,73700.0
2009-05-07 12:50:00,19.99,20.01,19.95,19.98,236100.0,11.4174,11.4288,11.3945,11.4116,236100.0
2009-05-07 12:55:00,19.98,20.0,19.95,19.99,94800.0,11.4116,11.4231,11.3945,11.4174,94800.0
2009-05-07 13:00:00,20.0,20.0,19.95,19.98,138900.0,11.4231,11.4231,11.3945,11.4116,138900.0
2009-05-07 13:05:00,19.97,20.0,19.95,19.96,168700.0,11.4059,11.4231,11.3945,11.4002,168700.0
2009-05-07 13:10:00,19.97,19.98,19.95,19.95,34500.0,11.4059,11.4116,11.3945,11.3945,34500.0
2009-05-07 13:15:00,19.95,19.97,19.94,19.95,71300.0,11.3945,11.4059,11.3888,11.3945,71300.0
2009-05-07 13:20:00,19.94,19.98,19.94,19.97,71700.0,11.3888,11.4116,11.3888,11.4059,71700.0
2009-05-07 13:25:00,19.96,20.0,19.95,20.0,87700.0,11.4002,11.4231,11.3945,11.4231,87700.0
2009-05-07 13:30:00,20.0,20.0,19.98,19.99,157900.0,11.4231,11.4231,11.4116,11.4174,157900.0
2009-05-07 13:35:00,19.98,20.0,19.97,19.99,154200.0,11.4116,11.4231,11.4059,11.4174,154200.0
2009-05-07 13:40:00,19.99,19.99,19.96,19.96,174900.0,11.4174,11.4174,11.4002,11.4002,174900.0
2009-05-07 13:45:00,19.97,19.98,19.96,19.98,60800.0,11.4059,11.4116,11.4002,11.4116,60800.0
2009-05-07 13:50:00,19.98,19.98,19.97,19.98,84700.0,11.4116,11.4116,11.4059,11.4116,84700.0
2009-05-07 13:55:00,19.98,19.98,19.94,19.95,120100.0,11.4116,11.4116,11.3888,11.3945,120100.0
2009-05-07 14:00:00,19.94,19.95,19.94,19.94,29900.0,11.3888,11.3945,11.3888,11.3888,29900.0
2009-05-07 14:05:00,19.95,20.0,19.9,19.9,155000.0,11.3945,11.4231,11.366,11.366,155000.0
2009-05-07 14:10:00,19.9,19.91,19.86,19.86,167200.0,11.366,11.3717,11.3431,11.3431,167200.0
2009-05-07 14:15:00,19.87,19.9,19.85,19.87,155500.0,11.3488,11.366,11.3374,11.3488,155500.0
2009-05-07 14:20:00,19.86,19.95,19.86,19.87,101700.0,11.3431,11.3945,11.3431,11.3488,101700.0
2009-05-07 14:25:00,19.87,19.91,19.87,19.9,109100.0,11.3488,11.3717,11.3488,11.366,109100.0
2009-05-07 14:30:00,19.89,19.93,19.89,19.92,100300.0,11.3602,11.3831,11.3602,11.3774,100300.0
2009-05-07 14:35:00,19.92,19.95,19.9,19.91,129000.0,11.3774,11.3945,11.366,11.3717,129000.0
2009-05-07 14:40:00,19.91,19.91,19.88,19.89,55400.0,11.3717,11.3717,11.3545,11.3602,55400.0
2009-05-07 14:45:00,19.88,19.94,19.88,19.93,174900.0,11.3545,11.3888,11.3545,11.3831,174900.0
2009-05-07 14:50:00,19.94,19.95,19.93,19.94,86900.0,11.3888,11.3945,11.3831,11.3888,86900.0
2009-05-07 14:55:00,19.94,19.96,19.93,19.94,136700.0,11.3888,11.4002,11.3831,11.3888,136700.0
2009-05-07 15:00:00,19.94,19.94,19.91,19.92,94300.0,11.3888,11.3888,11.3717,11.3774,94300.0
2009-05-07 15:05:00,19.92,19.93,19.9,19.91,133300.0,11.3774,11.3831,11.366,11.3717,133300.0
2009-05-07 15:10:00,19.91,19.92,19.9,19.91,96400.0,11.3717,11.3774,11.366,11.3717,96400.0
2009-05-07 15:15:00,19.9,19.91,19.87,19.88,196100.0,11.366,11.3717,11.3488,11.3545,196100.0
2009-05-07 15:20:00,19.87,19.91,19.87,19.9,88300.0,11.3488,11.3717,11.3488,11.366,88300.0
2009-05-07 15:25:00,19.9,19.9,19.86,19.87,109000.0,11.366,11.366,11.3431,11.3488,109000.0
2009-05-07 15:30:00,19.87,19.87,19.77,19.77,191400.0,11.3488,11.3488,11.2917,11.2917,191400.0
2009-05-07 15:35:00,19.78,19.9,19.77,19.9,658900.0,11.2974,11.366,11.2917,11.366,658900.0
2009-05-07 15:40:00,19.9,19.91,19.88,19.88,317800.0,11.366,11.3717,11.3545,11.3545,317800.0
2009-05-07 15:45:00,19.89,19.92,19.88,19.9,202800.0,11.3602,11.3774,11.3545,11.366,202800.0
2009-05-07 15:50:00,19.89,19.94,19.86,19.94,257900.0,11.3602,11.3888,11.3431,11.3888,257900.0
2009-05-07 15:55:00,19.95,19.96,19.91,19.93,434300.0,11.3945,11.4002,11.3717,11.3831,434300.0
2009-05-08 09:30:00,20.1,20.1,19.9,19.98,338200.0,11.4802,11.4802,11.366,11.4116,338200.0
2009-05-08 09:35:00,19.99,19.99,19.91,19.99,139700.0,11.4174,11.4174,11.3717,11.4174,139700.0
2009-05-08 09:40:00,19.98,20.02,19.94,19.99,316600.0,11.4116,11.4345,11.3888,11.4174,316600.0
2009-05-08 09:45:00,19.98,20.15,19.98,20.1,224700.0,11.4116,11.5087,11.4116,11.4802,224700.0
2009-05-08 09:50:00,20.09,20.16,20.06,20.1,303600.0,11.4745,11.5145,11.4573,11.4802,303600.0
2009-05-08 09:55:00,20.1,20.16,20.05,20.06,249600.0,11.4802,11.5145,11.4516,11.4573,249600.0
2009-05-08 10:00:00,20.06,20.08,20.0,20.03,249800.0,11.4573,11.4688,11.4231,11.4402,249800.0
2009-05-08 10:05:00,20.04,20.06,19.98,20.0,307100.0,11.4459,11.4573,11.4116,11.4231,307100.0
2009-05-08 10:10:00,20.0,20.05,19.97,20.02,173500.0,11.4231,11.4516,11.4059,11.4345,173500.0
2009-05-08 10:15:00,20.03,20.13,20.0,20.13,199600.0,11.4402,11.4973,11.4231,11.4973,199600.0
2009-05-08 10:20:00,20.12,20.16,20.11,20.13,282500.0,11.4916,11.5145,11.4859,11.4973,282500.0
2009-05-08 10:25:00,20.13,20.19,20.07,20.18,383900.0,11.4973,11.5316,11.4631,11.5259,383900.0
2009-05-08 10:30:00,20.19,20.22,20.16,20.22,245800.0,11.5316,11.5487,11.5145,11.5487,245800.0
2009-05-08 10:35:00,20.23,20.24,20.16,20.2,149600.0,11.5544,11.5601,11.5145,11.5373,149600.0
2009-05-08 10:40:00,20.19,20.2,20.13,20.17,171500.0,11.5316,11.5373,11.4973,11.5202,171500.0
2009-05-08 10:45:00,20.17,20.22,20.15,20.15,137900.0,11.5202,11.5487,11.5087,11.5087,137900.0
2009-05-08 10:50:00,20.15,20.15,20.07,20.13,139500.0,11.5087,11.5087,11.4631,11.4973,139500.0
2009-05-08 10:55:00,20.13,20.17,20.09,20.1,113700.0,11.4973,11.5202,11.4745,11.4802,113700.0
2009-05-08 11:00:00,20.11,20.2,20.1,20.14,69300.0,11.4859,11.5373,11.4802,11.503,69300.0
2009-05-08 11:05:00,20.14,20.16,20.08,20.12,161300.0,11.503,11.5145,11.4688,11.4916,161300.0
2009-05-08 11:10:00,20.12,20.18,20.11,20.14,103400.0,11.4916,11.5259,11.4859,11.503,103400.0
2009-05-08 11:15:00,20.14,20.19,20.11,20.17,184800.0,11.503,11.5316,11.4859,11.5202,184800.0
2009-05-08 11:20:00,20.16,20.19,20.1,20.1,78100.0,11.5145,11.5316,11.4802,11.4802,78100.0
2009-05-08 11:25:00,20.1,20.15,20.1,20.14,100900.0,11.4802,11.5087,11.4802,11.503,100900.0
2009-05-08 11:30:00,20.14,20.14,20.09,20.09,136600.0,11.503,11.503,11.4745,11.4745,136600.0
2009-05-08 11:35:00,20.09,20.11,20.08,20.09,78900.0,11.4745,11.4859,11.4688,11.4745,78900.0
2009-05-08 11:40:00,20.09,20.15,20.08,20.13,60300.0,11.4745,11.5087,11.4688,11.4973,60300.0
2009-05-08 11:45:00,20.14,20.14,20.09,20.1,140700.0,11.503,11.503,11.4745,11.4802,140700.0
2009-05-08 11:50:00,20.1,20.14,20.1,20.11,24500.0,11.4802,11.503,11.4802,11.4859,24500.0
2009-05-08 11:55:00,20.12,20.16,20.11,20.16,50000.0,11.4916,11.5145,11.4859,11.5145,50000.0
2009-05-08 12:00:00,20.16,20.17,20.14,20.15,67100.0,11.5145,11.5202,11.503,11.5087,67100.0
2009-05-08 12:05:00,20.16,20.16,20.13,20.15,69800.0,11.5145,11.5145,11.4973,11.5087,69800.0
2009-05-08 12:10:00,20.15,20.18,20.12,20.13,40000.0,11.5087,11.5259,11.4916,11.4973,40000.0
2009-05-08 12:15:00,20.13,20.17,20.13,20.14,60100.0,11.4973,11.5202,11.4973,11.503,60100.0
2009-05-08 12:20:00,20.13,20.14,20.11,20.13,40800.0,11.4973,11.503,11.4859,11.4973,40800.0
2009-05-08 12:25:00,20.13,20.14,20.11,20.14,37200.0,11.4973,11.503,11.4859,11.503,37200.0
2009-05-08 12:30:00,20.14,20.14,20.12,20.14,48900.0,11.503,11.503,11.4916,11.503,48900.0
2009-05-08 12:35:00,20.13,20.14,20.11,20.11,42900.0,11.4973,11.503,11.4859,11.4859,42900.0
2009-05-08 12:40:00,20.11,20.16,20.11,20.16,45000.0,11.4859,11.5145,11.4859,11.5145,45000.0
2009-05-08 12:45:00,20.16,20.17,20.15,20.16,68500.0,11.5145,11.5202,11.5087,11.5145,68500.0
2009-05-08 12:50:00,20.15,20.17,20.15,20.16,101000.0,11.5087,11.5202,11.5087,11.5145,101000.0
2009-05-08 12:55:00,20.15,20.24,20.15,20.22,94700.0,11.5087,11.5601,11.5087,11.5487,94700.0
2009-05-08 13:00:00,20.22,20.24,20.21,20.23,94300.0,11.5487,11.5601,11.543,11.5544,94300.0
2009-05-08 13:05:00,20.22,20.23,20.2,20.21,73000.0,11.5487,11.5544,11.5373,11.543,73000.0
2009-05-08 13:10:00,20.21,20.23,20.19,20.22,91000.0,11.543,11.5544,11.5316,11.5487,91000.0
2009-05-08 13:15:00,20.22,20.23,20.2,20.23,54600.0,11.5487,11.5544,11.5373,11.5544,54600.0
2009-05-08 13:20:00,20.22,20.24,20.22,20.23,70600.0,11.5487,11.5601,11.5487,11.5544,70600.0
2009-05-08 13:25:00,20.24,20.26,20.23,20.25,124300.0,11.5601,11.5716,11.5544,11.5659,124300.0
2009-05-08 13:30:00,20.25,20.26,20.22,20.25,158800.0,11.5659,11.5716,11.5487,11.5659,158800.0
2009-05-08 13:35:00,20.25,20.26,20.23,20.24,51200.0,11.5659,11.5716,11.5544,11.5601,51200.0
2009-05-08 13:40:00,20.23,20.26,20.23,20.24,96600.0,11.5544,11.5716,11.5544,11.5601,96600.0
2009-05-08 13:45:00,20.25,20.29,20.23,20.28,123600.0,11.5659,11.5887,11.5544,11.583,123600.0
2009-05-08 13:50:00,20.27,20.28,20.24,20.26,66500.0,11.5773,11.583,11.5601,11.5716,66500.0
2009-05-08 13:55:00,20.25,20.27,20.25,20.26,64400.0,11.5659,11.5773,11.5659,11.5716,64400.0
2009-05-08 14:00:00,20.25,20.32,20.25,20.32,130800.0,11.5659,11.6058,11.5659,11.6058,130800.0
2009-05-08 14:05:00,20.31,20.34,20.29,20.32,183800.0,11.6001,11.6173,11.5887,11.6058,183800.0
2009-05-08 14:10:00,20.32,20.38,20.32,20.37,143700.0,11.6058,11.6401,11.6058,11.6344,143700.0
2009-05-08 14:15:00,20.37,20.41,20.35,20.35,131100.0,11.6344,11.6572,11.623,11.623,131100.0
2009-05-08 14:20:00,20.35,20.39,20.35,20.38,135700.0,11.623,11.6458,11.623,11.6401,135700.0
2009-05-08 14:25:00,20.37,20.39,20.36,20.37,71000.0,11.6344,11.6458,11.6287,11.6344,71000.0
2009-05-08 14:30:00,20.36,20.41,20.36,20.39,175800.0,11.6287,11.6572,11.6287,11.6458,175800.0
2009-05-08 14:35:00,20.39,20.4,20.36,20.36,58900.0,11.6458,11.6515,11.6287,11.6287,58900.0
2009-05-08 14:40:00,20.36,20.37,20.32,20.34,156100.0,11.6287,11.6344,11.6058,11.6173,156100.0
2009-05-08 14:45:00,20.34,20.41,20.33,20.4,129800.0,11.6173,11.6572,11.6116,11.6515,129800.0
2009-05-08 14:50:00,20.41,20.43,20.37,20.37,152000.0,11.6572,11.6687,11.6344,11.6344,152000.0
2009-05-08 14:55:00,20.37,20.38,20.35,20.35,66600.0,11.6344,11.6401,11.623,11.623,66600.0
2009-05-08 15:00:00,20.35,20.36,20.34,20.35,85000.0,11.623,11.6287,11.6173,11.623,85000.0
2009-05-08 15:05:00,20.34,20.35,20.29,20.33,252400.0,11.6173,11.623,11.5887,11.6116,252400.0
2009-05-08 15:10:00,20.33,20.35,20.31,20.33,144000.0,11.6116,11.623,11.6001,11.6116,144000.0
2009-05-08 15:15:00,20.33,20.34,20.29,20.31,163600.0,11.6116,11.6173,11.5887,11.6001,163600.0
2009-05-08 15:20:00,20.3,20.36,20.3,20.34,364300.0,11.5944,11.6287,11.5944,11.6173,364300.0
2009-05-08 15:25:00,20.34,20.38,20.33,20.34,251300.0,11.6173,11.6401,11.6116,11.6173,251300.0
2009-05-08 15:30:00,20.33,20.36,20.28,20.32,285700.0,11.6116,11.6287,11.583,11.6058,285700.0
2009-05-08 15:35:00,20.32,20.37,20.31,20.34,326100.0,11.6058,11.6344,11.6001,11.6173,326100.0
2009-05-08 15:40:00,20.33,20.38,20.33,20.38,278000.0,11.6116,11.6401,11.6116,11.6401,278000.0
2009-05-08 15:45:00,20.38,20.4,20.3,20.31,263700.0,11.6401,11.6515,11.5944,11.6001,263700.0
2009-05-08 15:50:00,20.3,20.31,20.26,20.31,286100.0,11.5944,11.6001,11.5716,11.6001,286100.0
2009-05-08 15:55:00,20.3,20.39,20.3,20.39,507500.0,11.5944,11.6458,11.5944,11.6458,507500.0
2009-05-11 09:30:00,20.25,20.32,20.07,20.25,292800.0,11.5659,11.6058,11.4631,11.5659,292800.0
2009-05-11 09:35:00,20.22,20.3,20.22,20.28,89800.0,11.5487,11.5944,11.5487,11.583,89800.0
2009-05-11 09:40:00,20.27,20.29,20.2,20.2,86500.0,11.5773,11.5887,11.5373,11.5373,86500.0
2009-05-11 09:45:00,20.2,20.24,20.17,20.18,144000.0,11.5373,11.5601,11.5202,11.5259,144000.0
2009-05-11 09:50:00,20.18,20.23,20.18,20.23,74600.0,11.5259,11.5544,11.5259,11.5544,74600.0
2009-05-11 09:55:00,20.22,20.26,20.19,20.19,85900.0,11.5487,11.5716,11.5316,11.5316,85900.0
2009-05-11 10:00:00,20.19,20.28,20.15,20.25,452500.0,11.5316,11.583,11.5087,11.5659,452500.0
2009-05-11 10:05:00,20.27,20.33,20.26,20.31,159400.0,11.5773,11.6116,11.5716,11.6001,159400.0
2009-05-11 10:10:00,20.31,20.34,20.28,20.31,152300.0,11.6001,11.6173,11.583,11.6001,152300.0
2009-05-11 10:15:00,20.31,20.34,20.26,20.3,127600.0,11.6001,11.6173,11.5716,11.5944,127600.0
2009-05-11 10:20:00,20.3,20.31,20.21,20.25,122100.0,11.5944,11.6001,11.543,11.5659,122100.0
2009-05-11 10:25:00,20.25,20.3,20.25,20.27,97800.0,11.5659,11.5944,11.5659,11.5773,97800.0
2009-05-11 10:30:00,20.26,20.29,20.25,20.26,91500.0,11.5716,11.5887,11.5659,11.5716,91500.0
2009-05-11 10:35:00,20.26,20.32,20.25,20.3,158200.0,11.5716,11.6058,11.5659,11.5944,158200.0
2009-05-11 10:40:00,20.29,20.32,20.26,20.28,146900.0,11.5887,11.6058,11.5716,11.583,146900.0
2009-05-11 10:45:00,20.29,20.35,20.26,20.26,152800.0,11.5887,11.623,11.5716,11.5716,152800.0
2009-05-11 10:50:00,20.27,20.29,20.24,20.28,118400.0,11.5773,11.5887,11.5601,11.583,118400.0
2009-05-11 10:55:00,20.29,20.36,20.28,20.34,162100.0,11.5887,11.6287,11.583,11.6173,162100.0
2009-05-11 11:00:00,20.33,20.34,20.29,20.32,123700.0,11.6116,11.6173,11.5887,11.6058,123700.0
2009-05-11 11:05:00,20.32,20.32,20.28,20.28,85800.0,11.6058,11.6058,11.583,11.583,85800.0
2009-05-11 11:10:00,20.28,20.33,20.28,20.3,75800.0,11.583,11.6116,11.583,11.5944,75800.0
2009-05-11 11:15:00,20.3,20.35,20.29,20.35,71800.0,11.5944,11.623,11.5887,11.623,71800.0
2009-05-11 11:20:00,20.34,20.4,20.34,20.35,117800.0,11.6173,11.6515,11.6173,11.623,117800.0
2009-05-11 11:25:00,20.34,20.35,20.31,20.31,74500.0,11.6173,11.623,11.6001,11.6001,74500.0
2009-05-11 11:30:00,20.32,20.33,20.25,20.25,92500.0,11.6058,11.6116,11.5659,11.5659,92500.0
2009-05-11 11:35:00,20.25,20.3,20.25,20.29,47000.0,11.5659,11.5944,11.5659,11.5887,47000.0
2009-05-11 11:40:00,20.29,20.32,20.29,20.32,50700.0,11.5887,11.6058,11.5887,11.6058,50700.0
2009-05-11 11:45:00,20.32,20.32,20.27,20.27,76600.0,11.6058,11.6058,11.5773,11.5773,76600.0
2009-05-11 11:50:00,20.27,20.29,20.26,20.29,53000.0,11.5773,11.5887,11.5716,11.5887,53000.0
2009-05-11 11:55:00,20.29,20.32,20.26,20.27,87500.0,11.5887,11.6058,11.5716,11.5773,87500.0
2009-05-11 12:00:00,20.26,20.26,20.24,20.25,41000.0,11.5716,11.5716,11.5601,11.5659,41000.0
2009-05-11 12:05:00,20.24,20.25,20.24,20.25,35700.0,11.5601,11.5659,11.5601,11.5659,35700.0
2009-05-11 12:10:00,20.24,20.27,20.23,20.27,68600.0,11.5601,11.5773,11.5544,11.5773,68600.0
2009-05-11 12:15:00,20.26,20.27,20.24,20.24,45700.0,11.5716,11.5773,11.5601,11.5601,45700.0
2009-05-11 12:20:00,20.25,20.25,20.23,20.24,38300.0,11.5659,11.5659,11.5544,11.5601,38300.0
2009-05-11 12:25:00,20.24,20.24,20.22,20.22,54900.0,11.5601,11.5601,11.5487,11.5487,54900.0
2009-05-11 12:30:00,20.22,20.25,20.22,20.25,54400.0,11.5487,11.5659,11.5487,11.5659,54400.0
2009-05-11 12:35:00,20.24,20.25,20.24,20.25,28000.0,11.5601,11.5659,11.5601,11.5659,28000.0
2009-05-11 12:40:00,20.25,20.27,20.24,20.27,57000.0,11.5659,11.5773,11.5601,11.5773,57000.0
2009-05-11 12:45:00,20.27,20.28,20.26,20.27,91600.0,11.5773,11.583,11.5716,11.5773,91600.0
2009-05-11 12:50:00,20.27,20.27,20.24,20.25,111300.0,11.5773,11.5773,11.5601,11.5659,111300.0
2009-05-11 12:55:00,20.24,20.26,20.24,20.24,31900.0,11.5601,11.5716,11.5601,11.5601,31900.0
2009-05-11 13:00:00,20.25,20.26,20.21,20.23,52400.0,11.5659,11.5716,11.543,11.5544,52400.0
2009-05-11 13:05:00,20.23,20.27,20.22,20.25,100900.0,11.5544,11.5773,11.5487,11.5659,100900.0
2009-05-11 13:10:00,20.25,20.28,20.24,20.27,56700.0,11.5659,11.583,11.5601,11.5773,56700.0
2009-05-11 13:15:00,20.27,20.27,20.24,20.24,105900.0,11.5773,11.5773,11.5601,11.5601,105900.0
2009-05-11 13:20:00,20.25,20.25,20.22,20.23,77100.0,11.5659,11.5659,11.5487,11.5544,77100.0
2009-05-11 13:25:00,20.22,20.23,20.21,20.22,61200.0,11.5487,11.5544,11.543,11.5487,61200.0
2009-05-11 13:30:00,20.21,20.23,20.21,20.23,34700.0,11.543,11.5544,11.543,11.5544,34700.0
2009-05-11 13:35:00,20.23,20.26,20.22,20.24,128200.0,11.5544,11.5716,11.5487,11.5601,128200.0
2009-05-11 13:40:00,20.23,20.26,20.23,20.26,41200.0,11.5544,11.5716,11.5544,11.5716,41200.0
2009-05-11 13:45:00,20.25,20.29,20.25,20.28,49100.0,11.5659,11.5887,11.5659,11.583,49100.0
2009-05-11 13:50:00,20.29,20.32,20.28,20.32,67800.0,11.5887,11.6058,11.583,11.6058,67800.0
2009-05-11 13:55:00,20.32,20.32,20.3,20.32,52300.0,11.6058,11.6058,11.5944,11.6058,52300.0
2009-05-11 14:00:00,20.32,20.32,20.26,20.26,95000.0,11.6058,11.6058,11.5716,11.5716,95000.0
2009-05-11 14:05:00,20.29,20.3,20.28,20.3,42900.0,11.5887,11.5944,11.583,11.5944,42900.0
2009-05-11 14:10:00,20.3,20.3,20.29,20.3,36900.0,11.5944,11.5944,11.5887,11.5944,36900.0
2009-05-11 14:15:00,20.3,20.3,20.26,20.27,138700.0,11.5944,11.5944,11.5716,11.5773,138700.0
2009-05-11 14:20:00,20.27,20.28,20.26,20.27,100900.0,11.5773,11.583,11.5716,11.5773,100900.0
2009-05-11 14:25:00,20.27,20.28,20.26,20.28,46000.0,11.5773,11.583,11.5716,11.583,46000.0
2009-05-11 14:30:00,20.28,20.32,20.27,20.28,102400.0,11.583,11.6058,11.5773,11.583,102400.0
2009-05-11 14:35:00,20.29,20.3,20.27,20.27,99400.0,11.5887,11.5944,11.5773,11.5773,99400.0
2009-05-11 14:40:00,20.28,20.29,20.27,20.29,49300.0,11.583,11.5887,11.5773,11.5887,49300.0
2009-05-11 14:45:00,20.28,20.33,20.28,20.33,89800.0,11.583,11.6116,11.583,11.6116,89800.0
2009-05-11 14:50:00,20.33,20.36,20.32,20.36,51600.0,11.6116,11.6287,11.6058,11.6287,51600.0
2009-05-11 14:55:00,20.35,20.36,20.34,20.34,78600.0,11.623,11.6287,11.6173,11.6173,78600.0
2009-05-11 15:00:00,20.35,20.35,20.31,20.31,122700.0,11.623,11.623,11.6001,11.6001,122700.0
2009-05-11 15:05:00,20.31,20.31,20.28,20.28,71300.0,11.6001,11.6001,11.583,11.583,71300.0
2009-05-11 15:10:00,20.29,20.32,20.28,20.31,77900.0,11.5887,11.6058,11.583,11.6001,77900.0
2009-05-11 15:15:00,20.31,20.33,20.29,20.29,92200.0,11.6001,11.6116,11.5887,11.5887,92200.0
2009-05-11 15:20:00,20.29,20.3,20.25,20.26,91800.0,11.5887,11.5944,11.5659,11.5716,91800.0
2009-05-11 15:25:00,20.26,20.28,20.25,20.26,111000.0,11.5716,11.583,11.5659,11.5716,111000.0
2009-05-11 15:30:00,20.26,20.29,20.25,20.29,153100.0,11.5716,11.5887,11.5659,11.5887,153100.0
2009-05-11 15:35:00,20.29,20.29,20.22,20.25,248600.0,11.5887,11.5887,11.5487,11.5659,248600.0
2009-05-11 15:40:00,20.25,20.33,20.25,20.32,170000.0,11.5659,11.6116,11.5659,11.6058,170000.0
2009-05-11 15:45:00,20.33,20.34,20.28,20.28,215400.0,11.6116,11.6173,11.583,11.583,215400.0
2009-05-11 15:50:00,20.29,20.36,20.28,20.33,327300.0,11.5887,11.6287,11.583,11.6116,327300.0
2009-05-11 15:55:00,20.34,20.34,20.23,20.28,409700.0,11.6173,11.6173,11.5544,11.583,409700.0
2009-05-12 09:30:00,20.48,20.48,20.22,20.29,438500.0,11.6972,11.6972,11.5487,11.5887,438500.0
2009-05-12 09:35:00,20.29,20.4,20.28,20.4,270200.0,11.5887,11.6515,11.583,11.6515,270200.0
2009-05-12 09:40:00,20.39,20.42,20.34,20.39,249300.0,11.6458,11.663,11.6173,11.6458,249300.0
2009-05-12 09:45:00,20.39,20.41,20.35,20.4,304800.0,11.6458,11.6572,11.623,11.6515,304800.0
2009-05-12 09:50:00,20.4,20.49,20.39,20.49,255000.0,11.6515,11.7029,11.6458,11.7029,255000.0
2009-05-12 09:55:00,20.48,20.49,20.38,20.4,170000.0,11.6972,11.7029,11.6401,11.6515,170000.0
2009-05-12 10:00:00,20.4,20.48,20.39,20.43,228800.0,11.6515,11.6972,11.6458,11.6687,228800.0
2009-05-12 10:05:00,20.43,20.5,20.42,20.5,205800.0,11.6687,11.7086,11.663,11.7086,205800.0
2009-05-12 10:10:00,20.5,20.5,20.43,20.44,242700.0,11.7086,11.7086,11.6687,11.6744,242700.0
2009-05-12 10:15:00,20.44,20.5,20.41,20.42,264800.0,11.6744,11.7086,11.6572,11.663,264800.0
2009-05-12 10:20:00,20.41,20.51,20.39,20.49,294800.0,11.6572,11.7144,11.6458,11.7029,294800.0
2009-05-12 10:25:00,20.5,20.56,20.49,20.51,438900.0,11.7086,11.7429,11.7029,11.7144,438900.0
2009-05-12 10:30:00,20.51,20.53,20.45,20.49,358200.0,11.7144,11.7258,11.6801,11.7029,358200.0
2009-05-12 10:35:00,20.49,20.49,20.42,20.45,159200.0,11.7029,11.7029,11.663,11.6801,159200.0
2009-05-12 10:40:00,20.45,20.53,20.44,20.53,130600.0,11.6801,11.7258,11.6744,11.7258,130600.0
2009-05-12 10:45:00,20.52,20.53,20.48,20.5,194700.0,11.7201,11.7258,11.6972,11.7086,194700.0
2009-05-12 10:50:00,20.5,20.51,20.47,20.48,236000.0,11.7086,11.7144,11.6915,11.6972,236000.0
2009-05-12 10:55:00,20.48,20.5,20.46,20.5,360200.0,11.6972,11.7086,11.6858,11.7086,360200.0
2009-05-12 11:00:00,20.5,20.5,20.47,20.49,169200.0,11.7086,11.7086,11.6915,11.7029,169200.0
2009-05-12 11:05:00,20.49,20.49,20.38,20.42,143700.0,11.7029,11.7029,11.6401,11.663,143700.0
2009-05-12 11:10:00,20.42,20.42,20.33,20.4,122900.0,11.663,11.663,11.6116,11.6515,122900.0
2009-05-12 11:15:00,20.4,20.43,20.34,20.35,147400.0,11.6515,11.6687,11.6173,11.623,147400.0
2009-05-12 11:20:00,20.34,20.35,20.31,20.32,115800.0,11.6173,11.623,11.6001,11.6058,115800.0
2009-05-12 11:25:00,20.33,20.39,20.32,20.34,117300.0,11.6116,11.6458,11.6058,11.6173,117300.0
2009-05-12 11:30:00,20.35,20.38,20.33,20.38,139900.0,11.623,11.6401,11.6116,11.6401,139900.0
2009-05-12 11:35:00,20.38,20.41,20.37,20.4,94100.0,11.6401,11.6572,11.6344,11.6515,94100.0
2009-05-12 11:40:00,20.4,20.4,20.34,20.34,65400.0,11.6515,11.6515,11.6173,11.6173,65400.0
2009-05-12 11:45:00,20.35,20.39,20.32,20.37,157100.0,11.623,11.6458,11.6058,11.6344,157100.0
2009-05-12 11:50:00,20.37,20.4,20.36,20.4,70000.0,11.6344,11.6515,11.6287,11.6515,70000.0
2009-05-12 11:55:00,20.4,20.42,20.39,20.42,163200.0,11.6515,11.663,11.6458,11.663,163200.0
2009-05-12 12:00:00,20.42,20.45,20.4,20.43,166100.0,11.663,11.6801,11.6515,11.6687,166100.0
2009-05-12 12:05:00,20.42,20.44,20.4,20.42,85300.0,11.663,11.6744,11.6515,11.663,85300.0
2009-05-12 12:10:00,20.42,20.44,20.41,20.42,187200.0,11.663,11.6744,11.6572,11.663,187200.0
2009-05-12 12:15:00,20.42,20.47,20.42,20.46,165300.0,11.663,11.6915,11.663,11.6858,165300.0
2009-05-12 12:20:00,20.45,20.48,20.44,20.46,255600.0,11.6801,11.6972,11.6744,11.6858,255600.0
2009-05-12 12:25:00,20.47,20.5,20.46,20.49,155800.0,11.6915,11.7086,11.6858,11.7029,155800.0
2009-05-12 12:30:00,20.49,20.49,20.47,20.48,120100.0,11.7029,11.7029,11.6915,11.6972,120100.0
2009-05-12 12:35:00,20.49,20.5,20.48,20.5,108200.0,11.7029,11.7086,11.6972,11.7086,108200.0
2009-05-12 12:40:00,20.5,20.5,20.48,20.48,70200.0,11.7086,11.7086,11.6972,11.6972,70200.0
2009-05-12 12:45:00,20.49,20.5,20.47,20.5,139900.0,11.7029,11.7086,11.6915,11.7086,139900.0
2009-05-12 12:50:00,20.5,20.5,20.49,20.5,86500.0,11.7086,11.7086,11.7029,11.7086,86500.0
2009-05-12 12:55:00,20.49,20.5,20.48,20.5,119400.0,11.7029,11.7086,11.6972,11.7086,119400.0
2009-05-12 13:00:00,20.5,20.5,20.47,20.48,211300.0,11.7086,11.7086,11.6915,11.6972,211300.0
2009-05-12 13:05:00,20.48,20.48,20.41,20.44,146300.0,11.6972,11.6972,11.6572,11.6744,146300.0
2009-05-12 13:10:00,20.44,20.46,20.44,20.45,114800.0,11.6744,11.6858,11.6744,11.6801,114800.0
2009-05-12 13:15:00,20.46,20.47,20.45,20.47,56300.0,11.6858,11.6915,11.6801,11.6915,56300.0
2009-05-12 13:20:00,20.47,20.48,20.46,20.47,124600.0,11.6915,11.6972,11.6858,11.6915,124600.0
2009-05-12 13:25:00,20.46,20.49,20.46,20.49,177300.0,11.6858,11.7029,11.6858,11.7029,177300.0
2009-05-12 13:30:00,20.49,20.49,20.47,20.47,204600.0,11.7029,11.7029,11.6915,11.6915,204600.0
2009-05-12 13:35:00,20.47,20.48,20.46,20.48,155300.0,11.6915,11.6972,11.6858,11.6972,155300.0
2009-05-12 13:40:00,20.48,20.48,20.45,20.45,35200.0,11.6972,11.6972,11.6801,11.6801,35200.0
2009-05-12 13:45:00,20.46,20.46,20.43,20.43,123500.0,11.6858,11.6858,11.6687,11.6687,123500.0
2009-05-12 13:50:00,20.44,20.44,20.42,20.43,32600.0,11.6744,11.6744,11.663,11.6687,32600.0
2009-05-12 13:55:00,20.42,20.45,20.42,20.45,142900.0,11.663,11.6801,11.663,11.6801,142900.0
2009-05-12 14:00:00,20.45,20.46,20.43,20.45,215600.0,11.6801,11.6858,11.6687,11.6801,215600.0
2009-05-12 14:05:00,20.45,20.46,20.44,20.45,267100.0,11.6801,11.6858,11.6744,11.6801,267100.0
2009-05-12 14:10:00,20.45,20.46,20.42,20.45,184900.0,11.6801,11.6858,11.663,11.6801,184900.0
2009-05-12 14:15:00,20.44,20.46,20.44,20.45,61600.0,11.6744,11.6858,11.6744,11.6801,61600.0
2009-05-12 14:20:00,20.45,20.46,20.39,20.39,154100.0,11.6801,11.6858,11.6458,11.6458,154100.0
2009-05-12 14:25:00,20.39,20.43,20.39,20.41,84800.0,11.6458,11.6687,11.6458,11.6572,84800.0
2009-05-12 14:30:00,20.41,20.43,20.4,20.43,186600.0,11.6572,11.6687,11.6515,11.6687,186600.0
2009-05-12 14:35:00,20.43,20.45,20.42,20.45,334300.0,11.6687,11.6801,11.663,11.6801,334300.0
2009-05-12 14:40:00,20.44,20.5,20.44,20.49,222200.0,11.6744,11.7086,11.6744,11.7029,222200.0
2009-05-12 14:45:00,20.5,20.5,20.46,20.48,311500.0,11.7086,11.7086,11.6858,11.6972,311500.0
2009-05-12 14:50:00,20.48,20.52,20.47,20.51,387900.0,11.6972,11.7201,11.6915,11.7144,387900.0
2009-05-12 14:55:00,20.5,20.53,20.49,20.49,642100.0,11.7086,11.7258,11.7029,11.7029,642100.0
2009-05-12 15:00:00,20.5,20.51,20.48,20.5,334300.0,11.7086,11.7144,11.6972,11.7086,334300.0
2009-05-12 15:05:00,20.5,20.5,20.48,20.48,236100.0,11.7086,11.7086,11.6972,11.6972,236100.0
2009-05-12 15:10:00,20.48,20.5,20.44,20.46,366100.0,11.6972,11.7086,11.6744,11.6858,366100.0
2009-05-12 15:15:00,20.46,20.47,20.43,20.47,271100.0,11.6858,11.6915,11.6687,11.6915,271100.0
2009-05-12 15:20:00,20.47,20.49,20.46,20.48,216800.0,11.6915,11.7029,11.6858,11.6972,216800.0
2009-05-12 15:25:00,20.48,20.51,20.47,20.5,616700.0,11.6972,11.7144,11.6915,11.7086,616700.0
2009-05-12 15:30:00,20.5,20.51,20.49,20.5,431300.0,11.7086,11.7144,11.7029,11.7086,431300.0
2009-05-12 15:35:00,20.5,20.5,20.49,20.5,135500.0,11.7086,11.7086,11.7029,11.7086,135500.0
2009-05-12 15:40:00,20.5,20.5,20.43,20.43,288900.0,11.7086,11.7086,11.6687,11.6687,288900.0
2009-05-12 15:45:00,20.43,20.48,20.43,20.47,239300.0,11.6687,11.6972,11.6687,11.6915,239300.0
2009-05-12 15:50:00,20.46,20.5,20.45,20.49,213700.0,11.6858,11.7086,11.6801,11.7029,213700.0
2009-05-12 15:55:00,20.5,20.5,20.44,20.48,490900.0,11.7086,11.7086,11.6744,11.6972,490900.0
2009-05-13 09:30:00,20.37,20.53,20.0,20.35,352300.0,11.6344,11.7258,11.4231,11.623,352300.0
2009-05-13 09:35:00,20.36,20.41,20.29,20.38,357900.0,11.6287,11.6572,11.5887,11.6401,357900.0
2009-05-13 09:40:00,20.39,20.52,20.35,20.5,563200.0,11.6458,11.7201,11.623,11.7086,563200.0
2009-05-13 09:45:00,20.49,20.51,20.46,20.49,316700.0,11.7029,11.7144,11.6858,11.7029,316700.0
2009-05-13 09:50:00,20.5,20.53,20.47,20.5,272000.0,11.7086,11.7258,11.6915,11.7086,272000.0
2009-05-13 09:55:00,20.5,20.59,20.5,20.55,330600.0,11.7086,11.7601,11.7086,11.7372,330600.0
2009-05-13 10:00:00,20.56,20.63,20.55,20.58,356800.0,11.7429,11.7829,11.7372,11.7543,356800.0
2009-05-13 10:05:00,20.57,20.63,20.53,20.63,218900.0,11.7486,11.7829,11.7258,11.7829,218900.0
2009-05-13 10:10:00,20.63,20.71,20.62,20.65,349500.0,11.7829,11.8286,11.7772,11.7943,349500.0
2009-05-13 10:15:00,20.63,20.82,20.63,20.81,455300.0,11.7829,11.8914,11.7829,11.8857,455300.0
2009-05-13 10:20:00,20.81,20.86,20.72,20.85,459200.0,11.8857,11.9143,11.8343,11.9086,459200.0
2009-05-13 10:25:00,20.85,20.86,20.77,20.83,254500.0,11.9086,11.9143,11.8629,11.8971,254500.0
2009-05-13 10:30:00,20.83,20.91,20.81,20.87,262100.0,11.8971,11.9428,11.8857,11.92,262100.0
2009-05-13 10:35:00,20.88,20.89,20.79,20.86,262200.0,11.9257,11.9314,11.8743,11.9143,262200.0
2009-05-13 10:40:00,20.86,20.89,20.84,20.86,199600.0,11.9143,11.9314,11.9028,11.9143,199600.0
2009-05-13 10:45:00,20.86,20.86,20.72,20.73,314900.0,11.9143,11.9143,11.8343,11.84,314900.0
2009-05-13 10:50:00,20.73,20.79,20.72,20.73,502400.0,11.84,11.8743,11.8343,11.84,502400.0
2009-05-13 10:55:00,20.73,20.76,20.71,20.73,437700.0,11.84,11.8571,11.8286,11.84,437700.0
2009-05-13 11:00:00,20.73,20.76,20.69,20.75,286900.0,11.84,11.8571,11.8172,11.8514,286900.0
2009-05-13 11:05:00,20.74,20.78,20.66,20.66,222800.0,11.8457,11.8686,11.8,11.8,222800.0
2009-05-13 11:10:00,20.67,20.73,20.64,20.72,317300.0,11.8057,11.84,11.7886,11.8343,317300.0
2009-05-13 11:15:00,20.73,20.74,20.7,20.7,160400.0,11.84,11.8457,11.8229,11.8229,160400.0
2009-05-13 11:20:00,20.7,20.72,20.69,20.71,102000.0,11.8229,11.8343,11.8172,11.8286,102000.0
2009-05-13 11:25:00,20.72,20.72,20.7,20.71,112400.0,11.8343,11.8343,11.8229,11.8286,112400.0
2009-05-13 11:30:00,20.71,20.72,20.7,20.71,115100.0,11.8286,11.8343,11.8229,11.8286,115100.0
2009-05-13 11:35:00,20.71,20.72,20.62,20.62,247000.0,11.8286,11.8343,11.7772,11.7772,247000.0
2009-05-13 11:40:00,20.62,20.63,20.54,20.54,296000.0,11.7772,11.7829,11.7315,11.7315,296000.0
2009-05-13 11:45:00,20.54,20.58,20.51,20.57,201000.0,11.7315,11.7543,11.7144,11.7486,201000.0
2009-05-13 11:50:00,20.58,20.62,20.57,20.59,184700.0,11.7543,11.7772,11.7486,11.7601,184700.0
2009-05-13 11:55:00,20.6,20.6,20.59,20.59,69400.0,11.7658,11.7658,11.7601,11.7601,69400.0
2009-05-13 12:00:00,20.59,20.6,20.58,20.6,131000.0,11.7601,11.7658,11.7543,11.7658,131000.0
2009-05-13 12:05:00,20.6,20.62,20.59,20.62,135000.0,11.7658,11.7772,11.7601,11.7772,135000.0
2009-05-13 12:10:00,20.62,20.65,20.61,20.62,262000.0,11.7772,11.7943,11.7715,11.7772,262000.0
2009-05-13 12:15:00,20.63,20.63,20.59,20.63,130400.0,11.7829,11.7829,11.7601,11.7829,130400.0
2009-05-13 12:20:00,20.63,20.63,20.58,20.58,113200.0,11.7829,11.7829,11.7543,11.7543,113200.0
2009-05-13 12:25:00,20.58,20.58,20.56,20.57,99500.0,11.7543,11.7543,11.7429,11.7486,99500.0
2009-05-13 12:30:00,20.58,20.58,20.54,20.54,123000.0,11.7543,11.7543,11.7315,11.7315,123000.0
2009-05-13 12:35:00,20.54,20.55,20.52,20.55,90700.0,11.7315,11.7372,11.7201,11.7372,90700.0
2009-05-13 12:40:00,20.55,20.55,20.53,20.53,74300.0,11.7372,11.7372,11.7258,11.7258,74300.0
2009-05-13 12:45:00,20.54,20.54,20.53,20.53,92600.0,11.7315,11.7315,11.7258,11.7258,92600.0
2009-05-13 12:50:00,20.53,20.54,20.52,20.52,139800.0,11.7258,11.7315,11.7201,11.7201,139800.0
2009-05-13 12:55:00,20.52,20.53,20.5,20.52,139700.0,11.7201,11.7258,11.7086,11.7201,139700.0
2009-05-13 13:00:00,20.52,20.53,20.5,20.53,141500.0,11.7201,11.7258,11.7086,11.7258,141500.0
2009-05-13 13:05:00,20.53,20.53,20.5,20.5,138400.0,11.7258,11.7258,11.7086,11.7086,138400.0
2009-05-13 13:10:00,20.5,20.51,20.41,20.42,372300.0,11.7086,11.7144,11.6572,11.663,372300.0
2009-05-13 13:15:00,20.41,20.5,20.38,20.41,240300.0,11.6572,11.7086,11.6401,11.6572,240300.0
2009-05-13 13:20:00,20.42,20.45,20.39,20.45,157200.0,11.663,11.6801,11.6458,11.6801,157200.0
2009-05-13 13:25:00,20.45,20.47,20.4,20.47,215600.0,11.6801,11.6915,11.6515,11.6915,215600.0
2009-05-13 13:30:00,20.46,20.48,20.43,20.48,132000.0,11.6858,11.6972,11.6687,11.6972,132000.0
2009-05-13 13:35:00,20.48,20.52,20.45,20.45,193000.0,11.6972,11.7201,11.6801,11.6801,193000.0
2009-05-13 13:40:00,20.45,20.46,20.39,20.39,86000.0,11.6801,11.6858,11.6458,11.6458,86000.0
2009-05-13 13:45:00,20.39,20.43,20.36,20.37,248700.0,11.6458,11.6687,11.6287,11.6344,248700.0
2009-05-13 13:50:00,20.37,20.38,20.34,20.35,181200.0,11.6344,11.6401,11.6173,11.623,181200.0
2009-05-13 13:55:00,20.36,20.4,20.35,20.4,215100.0,11.6287,11.6515,11.623,11.6515,215100.0
2009-05-13 14:00:00,20.4,20.41,20.36,20.37,217700.0,11.6515,11.6572,11.6287,11.6344,217700.0
2009-05-13 14:05:00,20.37,20.4,20.36,20.4,106400.0,11.6344,11.6515,11.6287,11.6515,106400.0
2009-05-13 14:10:00,20.39,20.4,20.35,20.36,202300.0,11.6458,11.6515,11.623,11.6287,202300.0
2009-05-13 14:15:00,20.36,20.37,20.35,20.36,145100.0,11.6287,11.6344,11.623,11.6287,145100.0
2009-05-13 14:20:00,20.36,20.37,20.32,20.34,142400.0,11.6287,11.6344,11.6058,11.6173,142400.0
2009-05-13 14:25:00,20.34,20.37,20.34,20.36,317800.0,11.6173,11.6344,11.6173,11.6287,317800.0
2009-05-13 14:30:00,20.36,20.37,20.33,20.37,206200.0,11.6287,11.6344,11.6116,11.6344,206200.0
2009-05-13 14:35:00,20.37,20.41,20.36,20.38,246200.0,11.6344,11.6572,11.6287,11.6401,246200.0
2009-05-13 14:40:00,20.38,20.38,20.37,20.37,59700.0,11.6401,11.6401,11.6344,11.6344,59700.0
2009-05-13 14:45:00,20.37,20.38,20.3,20.31,326700.0,11.6344,11.6401,11.5944,11.6001,326700.0
2009-05-13 14:50:00,20.31,20.37,20.3,20.37,153500.0,11.6001,11.6344,11.5944,11.6344,153500.0
2009-05-13 14:55:00,20.37,20.4,20.34,20.37,280500.0,11.6344,11.6515,11.6173,11.6344,280500.0
2009-05-13 15:00:00,20.37,20.38,20.35,20.36,151600.0,11.6344,11.6401,11.623,11.6287,151600.0
2009-05-13 15:05:00,20.37,20.41,20.36,20.41,152800.0,11.6344,11.6572,11.6287,11.6572,152800.0
2009-05-13 15:10:00,20.41,20.45,20.4,20.4,179700.0,11.6572,11.6801,11.6515,11.6515,179700.0
2009-05-13 15:15:00,20.4,20.44,20.4,20.44,152100.0,11.6515,11.6744,11.6515,11.6744,152100.0
2009-05-13 15:20:00,20.45,20.52,20.41,20.5,272600.0,11.6801,11.7201,11.6572,11.7086,272600.0
2009-05-13 15:25:00,20.5,20.51,20.43,20.46,212900.0,11.7086,11.7144,11.6687,11.6858,212900.0
2009-05-13 15:30:00,20.46,20.48,20.39,20.42,430300.0,11.6858,11.6972,11.6458,11.663,430300.0
2009-05-13 15:35:00,20.42,20.43,20.36,20.37,250000.0,11.663,11.6687,11.6287,11.6344,250000.0
2009-05-13 15:40:00,20.37,20.44,20.37,20.41,299300.0,11.6344,11.6744,11.6344,11.6572,299300.0
2009-05-13 15:45:00,20.41,20.51,20.41,20.45,483200.0,11.6572,11.7144,11.6572,11.6801,483200.0
2009-05-13 15:50:00,20.45,20.47,20.37,20.42,351000.0,11.6801,11.6915,11.6344,11.663,351000.0
2009-05-13 15:55:00,20.42,20.42,20.35,20.36,693500.0,11.663,11.663,11.623,11.6287,693500.0
2009-05-14 09:30:00,20.33,20.44,20.26,20.4,224900.0,11.6116,11.6744,11.5716,11.6515,224900.0
2009-05-14 09:35:00,20.4,20.44,20.3,20.3,232500.0,11.6515,11.6744,11.5944,11.5944,232500.0
2009-05-14 09:40:00,20.3,20.35,20.27,20.3,455100.0,11.5944,11.623,11.5773,11.5944,455100.0
2009-05-14 09:45:00,20.3,20.3,20.26,20.26,216600.0,11.5944,11.5944,11.5716,11.5716,216600.0
2009-05-14 09:50:00,20.26,20.33,20.25,20.32,638400.0,11.5716,11.6116,11.5659,11.6058,638400.0
2009-05-14 09:55:00,20.32,20.39,20.26,20.37,264400.0,11.6058,11.6458,11.5716,11.6344,264400.0
2009-05-14 10:00:00,20.37,20.42,20.36,20.4,468400.0,11.6344,11.663,11.6287,11.6515,468400.0
2009-05-14 10:05:00,20.4,20.42,20.35,20.4,144400.0,11.6515,11.663,11.623,11.6515,144400.0
2009-05-14 10:10:00,20.4,20.48,20.39,20.45,103800.0,11.6515,11.6972,11.6458,11.6801,103800.0
2009-05-14 10:15:00,20.45,20.46,20.4,20.41,162700.0,11.6801,11.6858,11.6515,11.6572,162700.0
2009-05-14 10:20:00,20.41,20.44,20.35,20.38,363900.0,11.6572,11.6744,11.623,11.6401,363900.0
2009-05-14 10:25:00,20.38,20.47,20.38,20.45,337200.0,11.6401,11.6915,11.6401,11.6801,337200.0
2009-05-14 10:30:00,20.45,20.48,20.43,20.48,202700.0,11.6801,11.6972,11.6687,11.6972,202700.0
2009-05-14 10:35:00,20.48,20.48,20.4,20.42,360200.0,11.6972,11.6972,11.6515,11.663,360200.0
2009-05-14 10:40:00,20.42,20.44,20.39,20.39,92000.0,11.663,11.6744,11.6458,11.6458,92000.0
2009-05-14 10:45:00,20.39,20.4,20.35,20.37,105300.0,11.6458,11.6515,11.623,11.6344,105300.0
2009-05-14 10:50:00,20.37,20.38,20.3,20.32,90400.0,11.6344,11.6401,11.5944,11.6058,90400.0
2009-05-14 10:55:00,20.32,20.34,20.28,20.31,196700.0,11.6058,11.6173,11.583,11.6001,196700.0
2009-05-14 11:00:00,20.31,20.34,20.29,20.29,226300.0,11.6001,11.6173,11.5887,11.5887,226300.0
2009-05-14 11:05:00,20.29,20.31,20.24,20.28,184400.0,11.5887,11.6001,11.5601,11.583,184400.0
2009-05-14 11:10:00,20.28,20.35,20.27,20.32,201700.0,11.583,11.623,11.5773,11.6058,201700.0
2009-05-14 11:15:00,20.32,20.35,20.32,20.32,157100.0,11.6058,11.623,11.6058,11.6058,157100.0
2009-05-14 11:20:00,20.32,20.34,20.3,20.3,130000.0,11.6058,11.6173,11.5944,11.5944,130000.0
2009-05-14 11:25:00,20.3,20.33,20.29,20.31,155100.0,11.5944,11.6116,11.5887,11.6001,155100.0
2009-05-14 11:30:00,20.3,20.32,20.26,20.32,149600.0,11.5944,11.6058,11.5716,11.6058,149600.0
2009-05-14 11:35:00,20.33,20.34,20.31,20.32,79800.0,11.6116,11.6173,11.6001,11.6058,79800.0
2009-05-14 11:40:00,20.33,20.34,20.29,20.3,129400.0,11.6116,11.6173,11.5887,11.5944,129400.0
2009-05-14 11:45:00,20.31,20.32,20.28,20.31,114600.0,11.6001,11.6058,11.583,11.6001,114600.0
2009-05-14 11:50:00,20.3,20.31,20.29,20.3,76100.0,11.5944,11.6001,11.5887,11.5944,76100.0
2009-05-14 11:55:00,20.29,20.32,20.28,20.3,197100.0,11.5887,11.6058,11.583,11.5944,197100.0
2009-05-14 12:00:00,20.29,20.31,20.27,20.29,158800.0,11.5887,11.6001,11.5773,11.5887,158800.0
2009-05-14 12:05:00,20.3,20.33,20.29,20.33,170400.0,11.5944,11.6116,11.5887,11.6116,170400.0
2009-05-14 12:10:00,20.33,20.34,20.3,20.31,150100.0,11.6116,11.6173,11.5944,11.6001,150100.0
2009-05-14 12:15:00,20.31,20.34,20.31,20.33,99500.0,11.6001,11.6173,11.6001,11.6116,99500.0
2009-05-14 12:20:00,20.34,20.34,20.32,20.33,104800.0,11.6173,11.6173,11.6058,11.6116,104800.0
2009-05-14 12:25:00,20.34,20.34,20.33,20.34,57000.0,11.6173,11.6173,11.6116,11.6173,57000.0
2009-05-14 12:30:00,20.33,20.34,20.32,20.32,95000.0,11.6116,11.6173,11.6058,11.6058,95000.0
2009-05-14 12:35:00,20.33,20.33,20.32,20.33,53300.0,11.6116,11.6116,11.6058,11.6116,53300.0
2009-05-14 12:40:00,20.33,20.34,20.29,20.3,310600.0,11.6116,11.6173,11.5887,11.5944,310600.0
2009-05-14 12:45:00,20.3,20.31,20.29,20.3,116600.0,11.5944,11.6001,11.5887,11.5944,116600.0
2009-05-14 12:50:00,20.3,20.31,20.29,20.31,99200.0,11.5944,11.6001,11.5887,11.6001,99200.0
2009-05-14 12:55:00,20.29,20.31,20.29,20.31,79900.0,11.5887,11.6001,11.5887,11.6001,79900.0
2009-05-14 13:00:00,20.31,20.32,20.3,20.32,119800.0,11.6001,11.6058,11.5944,11.6058,119800.0
2009-05-14 13:05:00,20.32,20.35,20.31,20.33,215500.0,11.6058,11.623,11.6001,11.6116,215500.0
2009-05-14 13:10:00,20.32,20.33,20.32,20.33,34500.0,11.6058,11.6116,11.6058,11.6116,34500.0
2009-05-14 13:15:00,20.33,20.33,20.32,20.33,106700.0,11.6116,11.6116,11.6058,11.6116,106700.0
2009-05-14 13:20:00,20.33,20.33,20.32,20.33,63400.0,11.6116,11.6116,11.6058,11.6116,63400.0
2009-05-14 13:25:00,20.33,20.33,20.32,20.33,51100.0,11.6116,11.6116,11.6058,11.6116,51100.0
2009-05-14 13:30:00,20.33,20.33,20.3,20.32,189600.0,11.6116,11.6116,11.5944,11.6058,189600.0
2009-05-14 13:35:00,20.31,20.32,20.3,20.32,80300.0,11.6001,11.6058,11.5944,11.6058,80300.0
2009-05-14 13:40:00,20.32,20.32,20.31,20.32,50600.0,11.6058,11.6058,11.6001,11.6058,50600.0
2009-05-14 13:45:00,20.32,20.32,20.31,20.32,26800.0,11.6058,11.6058,11.6001,11.6058,26800.0
2009-05-14 13:50:00,20.32,20.33,20.31,20.32,101600.0,11.6058,11.6116,11.6001,11.6058,101600.0
2009-05-14 13:55:00,20.32,20.32,20.31,20.32,49500.0,11.6058,11.6058,11.6001,11.6058,49500.0
2009-05-14 14:00:00,20.32,20.33,20.31,20.33,72200.0,11.6058,11.6116,11.6001,11.6116,72200.0
2009-05-14 14:05:00,20.32,20.34,20.32,20.33,152900.0,11.6058,11.6173,11.6058,11.6116,152900.0
2009-05-14 14:10:00,20.32,20.33,20.31,20.31,87700.0,11.6058,11.6116,11.6001,11.6001,87700.0
2009-05-14 14:15:00,20.32,20.33,20.31,20.32,117400.0,11.6058,11.6116,11.6001,11.6058,117400.0
2009-05-14 14:20:00,20.33,20.33,20.32,20.33,153900.0,11.6116,11.6116,11.6058,11.6116,153900.0
2009-05-14 14:25:00,20.32,20.33,20.32,20.33,52700.0,11.6058,11.6116,11.6058,11.6116,52700.0
2009-05-14 14:30:00,20.33,20.39,20.32,20.38,218100.0,11.6116,11.6458,11.6058,11.6401,218100.0
2009-05-14 14:35:00,20.39,20.4,20.37,20.4,121200.0,11.6458,11.6515,11.6344,11.6515,121200.0
2009-05-14 14:40:00,20.39,20.42,20.37,20.37,330300.0,11.6458,11.663,11.6344,11.6344,330300.0
2009-05-14 14:45:00,20.37,20.39,20.34,20.39,136300.0,11.6344,11.6458,11.6173,11.6458,136300.0
2009-05-14 14:50:00,20.39,20.41,20.38,20.4,141500.0,11.6458,11.6572,11.6401,11.6515,141500.0
2009-05-14 14:55:00,20.4,20.42,20.37,20.41,180500.0,11.6515,11.663,11.6344,11.6572,180500.0
2009-05-14 15:00:00,20.41,20.42,20.4,20.42,93100.0,11.6572,11.663,11.6515,11.663,93100.0
2009-05-14 15:05:00,20.41,20.42,20.4,20.41,79500.0,11.6572,11.663,11.6515,11.6572,79500.0
2009-05-14 15:10:00,20.42,20.44,20.41,20.44,107500.0,11.663,11.6744,11.6572,11.6744,107500.0
2009-05-14 15:15:00,20.44,20.48,20.43,20.47,166500.0,11.6744,11.6972,11.6687,11.6915,166500.0
2009-05-14 15:20:00,20.47,20.48,20.45,20.46,134200.0,11.6915,11.6972,11.6801,11.6858,134200.0
2009-05-14 15:25:00,20.46,20.49,20.46,20.48,132600.0,11.6858,11.7029,11.6858,11.6972,132600.0
2009-05-14 15:30:00,20.49,20.49,20.45,20.48,214000.0,11.7029,11.7029,11.6801,11.6972,214000.0
2009-05-14 15:35:00,20.48,20.49,20.45,20.47,276600.0,11.6972,11.7029,11.6801,11.6915,276600.0
2009-05-14 15:40:00,20.48,20.5,20.47,20.48,185000.0,11.6972,11.7086,11.6915,11.6972,185000.0
2009-05-14 15:45:00,20.49,20.53,20.48,20.5,261300.0,11.7029,11.7258,11.6972,11.7086,261300.0
2009-05-14 15:50:00,20.51,20.51,20.45,20.45,407000.0,11.7144,11.7144,11.6801,11.6801,407000.0
2009-05-14 15:55:00,20.45,20.48,20.42,20.44,699800.0,11.6801,11.6972,11.663,11.6744,699800.0
2009-05-15 09:30:00,20.46,20.46,20.07,20.08,1253200.0,11.6858,11.6858,11.4631,11.4688,1253200.0
2009-05-15 09:35:00,20.08,20.14,19.95,20.06,548900.0,11.4688,11.503,11.3945,11.4573,548900.0
2009-05-15 09:40:00,20.06,20.09,20.02,20.07,194700.0,11.4573,11.4745,11.4345,11.4631,194700.0
2009-05-15 09:45:00,20.07,20.11,20.03,20.05,286100.0,11.4631,11.4859,11.4402,11.4516,286100.0
2009-05-15 09:50:00,20.05,20.07,20.04,20.07,324100.0,11.4516,11.4631,11.4459,11.4631,324100.0
2009-05-15 09:55:00,20.06,20.08,20.04,20.05,192400.0,11.4573,11.4688,11.4459,11.4516,192400.0
2009-05-15 10:00:00,20.06,20.07,20.04,20.06,260100.0,11.4573,11.4631,11.4459,11.4573,260100.0
2009-05-15 10:05:00,20.06,20.07,20.05,20.07,120200.0,11.4573,11.4631,11.4516,11.4631,120200.0
2009-05-15 10:10:00,20.07,20.07,20.05,20.06,91700.0,11.4631,11.4631,11.4516,11.4573,91700.0
2009-05-15 10:15:00,20.05,20.06,20.04,20.05,226800.0,11.4516,11.4573,11.4459,11.4516,226800.0
2009-05-15 10:20:00,20.04,20.05,19.95,19.99,353100.0,11.4459,11.4516,11.3945,11.4174,353100.0
2009-05-15 10:25:00,19.99,20.04,19.97,20.0,163500.0,11.4174,11.4459,11.4059,11.4231,163500.0
2009-05-15 10:30:00,20.01,20.01,20.0,20.0,130300.0,11.4288,11.4288,11.4231,11.4231,130300.0
2009-05-15 10:35:00,20.01,20.01,19.98,19.98,173100.0,11.4288,11.4288,11.4116,11.4116,173100.0
2009-05-15 10:40:00,19.99,20.0,19.99,20.0,165000.0,11.4174,11.4231,11.4174,11.4231,165000.0
2009-05-15 10:45:00,20.0,20.01,19.99,19.99,200000.0,11.4231,11.4288,11.4174,11.4174,200000.0
2009-05-15 10:50:00,20.0,20.01,19.99,19.99,242600.0,11.4231,11.4288,11.4174,11.4174,242600.0
2009-05-15 10:55:00,19.99,20.02,19.98,20.0,402000.0,11.4174,11.4345,11.4116,11.4231,402000.0
2009-05-15 11:00:00,20.0,20.0,19.99,19.99,58400.0,11.4231,11.4231,11.4174,11.4174,58400.0
2009-05-15 11:05:00,20.0,20.0,19.99,19.99,282300.0,11.4231,11.4231,11.4174,11.4174,282300.0
2009-05-15 11:10:00,20.0,20.05,19.99,20.04,320800.0,11.4231,11.4516,11.4174,11.4459,320800.0
2009-05-15 11:15:00,20.05,20.05,20.01,20.02,158400.0,11.4516,11.4516,11.4288,11.4345,158400.0
2009-05-15 11:20:00,20.01,20.02,20.0,20.0,53800.0,11.4288,11.4345,11.4231,11.4231,53800.0
2009-05-15 11:25:00,20.0,20.01,20.0,20.0,98900.0,11.4231,11.4288,11.4231,11.4231,98900.0
2009-05-15 11:30:00,20.0,20.01,20.0,20.01,58800.0,11.4231,11.4288,11.4231,11.4288,58800.0
2009-05-15 11:35:00,20.0,20.02,20.0,20.01,176200.0,11.4231,11.4345,11.4231,11.4288,176200.0
2009-05-15 11:40:00,20.01,20.01,19.99,19.99,158800.0,11.4288,11.4288,11.4174,11.4174,158800.0
2009-05-15 11:45:00,19.99,20.0,19.98,19.99,211200.0,11.4174,11.4231,11.4116,11.4174,211200.0
2009-05-15 11:50:00,19.99,20.0,19.98,19.98,47500.0,11.4174,11.4231,11.4116,11.4116,47500.0
2009-05-15 11:55:00,19.99,20.01,19.99,20.0,91800.0,11.4174,11.4288,11.4174,11.4231,91800.0
2009-05-15 12:00:00,20.0,20.01,19.99,20.0,101500.0,11.4231,11.4288,11.4174,11.4231,101500.0
2009-05-15 12:05:00,19.99,20.0,19.98,19.99,160400.0,11.4174,11.4231,11.4116,11.4174,160400.0
2009-05-15 12:10:00,19.98,20.0,19.98,19.99,42600.0,11.4116,11.4231,11.4116,11.4174,42600.0
2009-05-15 12:15:00,20.0,20.0,19.99,20.0,52200.0,11.4231,11.4231,11.4174,11.4231,52200.0
2009-05-15 12:20:00,19.99,20.01,19.99,20.01,61300.0,11.4174,11.4288,11.4174,11.4288,61300.0
2009-05-15 12:25:00,20.01,20.01,19.99,19.99,108200.0,11.4288,11.4288,11.4174,11.4174,108200.0
2009-05-15 12:30:00,19.99,20.0,19.98,20.0,272800.0,11.4174,11.4231,11.4116,11.4231,272800.0
2009-05-15 12:35:00,19.99,20.0,19.97,19.98,233500.0,11.4174,11.4231,11.4059,11.4116,233500.0
2009-05-15 12:40:00,19.98,19.99,19.97,19.98,98900.0,11.4116,11.4174,11.4059,11.4116,98900.0
2009-05-15 12:45:00,19.98,19.99,19.97,19.97,92500.0,11.4116,11.4174,11.4059,11.4059,92500.0
2009-05-15 12:50:00,19.98,19.99,19.97,19.98,75100.0,11.4116,11.4174,11.4059,11.4116,75100.0
2009-05-15 12:55:00,19.98,19.99,19.95,19.97,165700.0,11.4116,11.4174,11.3945,11.4059,165700.0
2009-05-15 13:00:00,19.96,19.98,19.96,19.98,51300.0,11.4002,11.4116,11.4002,11.4116,51300.0
2009-05-15 13:05:00,19.98,19.98,19.95,19.95,85800.0,11.4116,11.4116,11.3945,11.3945,85800.0
2009-05-15 13:10:00,19.95,19.98,19.94,19.96,182700.0,11.3945,11.4116,11.3888,11.4002,182700.0
2009-05-15 13:15:00,19.95,20.0,19.95,19.97,314500.0,11.3945,11.4231,11.3945,11.4059,314500.0
2009-05-15 13:20:00,19.98,19.98,19.93,19.93,83400.0,11.4116,11.4116,11.3831,11.3831,83400.0
2009-05-15 13:25:00,19.93,19.94,19.91,19.93,178000.0,11.3831,11.3888,11.3717,11.3831,178000.0
2009-05-15 13:30:00,19.93,19.95,19.91,19.91,157500.0,11.3831,11.3945,11.3717,11.3717,157500.0
2009-05-15 13:35:00,19.92,19.92,19.88,19.92,222100.0,11.3774,11.3774,11.3545,11.3774,222100.0
2009-05-15 13:40:00,19.92,19.95,19.91,19.94,88500.0,11.3774,11.3945,11.3717,11.3888,88500.0
2009-05-15 13:45:00,19.93,19.97,19.93,19.97,171500.0,11.3831,11.4059,11.3831,11.4059,171500.0
2009-05-15 13:50:00,19.96,19.97,19.93,19.96,92200.0,11.4002,11.4059,11.3831,11.4002,92200.0
2009-05-15 13:55:00,19.96,19.96,19.94,19.95,48900.0,11.4002,11.4002,11.3888,11.3945,48900.0
2009-05-15 14:00:00,19.94,19.96,19.94,19.96,62500.0,11.3888,11.4002,11.3888,11.4002,62500.0
2009-05-15 14:05:00,19.96,19.99,19.95,19.98,140200.0,11.4002,11.4174,11.3945,11.4116,140200.0
2009-05-15 14:10:00,19.99,20.0,19.97,19.97,76500.0,11.4174,11.4231,11.4059,11.4059,76500.0
2009-05-15 14:15:00,19.97,20.0,19.97,19.99,114700.0,11.4059,11.4231,11.4059,11.4174,114700.0
2009-05-15 14:20:00,19.99,19.99,19.98,19.99,42600.0,11.4174,11.4174,11.4116,11.4174,42600.0
2009-05-15 14:25:00,19.98,19.99,19.98,19.98,43000.0,11.4116,11.4174,11.4116,11.4116,43000.0
2009-05-15 14:30:00,19.98,19.99,19.98,19.98,90200.0,11.4116,11.4174,11.4116,11.4116,90200.0
2009-05-15 14:35:00,19.99,19.99,19.98,19.98,42500.0,11.4174,11.4174,11.4116,11.4116,42500.0
2009-05-15 14:40:00,19.99,19.99,19.94,19.94,248200.0,11.4174,11.4174,11.3888,11.3888,248200.0
2009-05-15 14:45:00,19.95,19.95,19.93,19.94,98100.0,11.3945,11.3945,11.3831,11.3888,98100.0
2009-05-15 14:50:00,19.93,19.99,19.93,19.97,163800.0,11.3831,11.4174,11.3831,11.4059,163800.0
2009-05-15 14:55:00,19.98,20.0,19.96,19.99,176500.0,11.4116,11.4231,11.4002,11.4174,176500.0
2009-05-15 15:00:00,19.99,20.0,19.98,19.99,91200.0,11.4174,11.4231,11.4116,11.4174,91200.0
2009-05-15 15:05:00,19.98,19.99,19.97,19.97,141700.0,11.4116,11.4174,11.4059,11.4059,141700.0
2009-05-15 15:10:00,19.98,20.0,19.97,20.0,123200.0,11.4116,11.4231,11.4059,11.4231,123200.0
2009-05-15 15:15:00,20.0,20.03,19.98,19.98,299500.0,11.4231,11.4402,11.4116,11.4116,299500.0
2009-05-15 15:20:00,19.98,19.99,19.98,19.98,91800.0,11.4116,11.4174,11.4116,11.4116,91800.0
2009-05-15 15:25:00,19.98,20.02,19.98,20.0,224500.0,11.4116,11.4345,11.4116,11.4231,224500.0
2009-05-15 15:30:00,19.99,20.01,19.99,20.01,143900.0,11.4174,11.4288,11.4174,11.4288,143900.0
2009-05-15 15:35:00,20.0,20.01,19.99,20.0,130000.0,11.4231,11.4288,11.4174,11.4231,130000.0
2009-05-15 15:40:00,20.0,20.03,19.99,20.03,189000.0,11.4231,11.4402,11.4174,11.4402,189000.0
2009-05-15 15:45:00,20.02,20.03,20.0,20.0,201400.0,11.4345,11.4402,11.4231,11.4231,201400.0
2009-05-15 15:50:00,20.0,20.05,20.0,20.05,316100.0,11.4231,11.4516,11.4231,11.4516,316100.0
2009-05-15 15:55:00,20.05,20.06,20.0,20.02,902700.0,11.4516,11.4573,11.4231,11.4345,902700.0
2009-05-18 09:30:00,20.07,20.23,20.07,20.15,251600.0,11.4631,11.5544,11.4631,11.5087,251600.0
2009-05-18 09:35:00,20.15,20.18,20.1,20.13,115000.0,11.5087,11.5259,11.4802,11.4973,115000.0
2009-05-18 09:40:00,20.14,20.25,20.13,20.24,265200.0,11.503,11.5659,11.4973,11.5601,265200.0
2009-05-18 09:45:00,20.24,20.28,20.2,20.22,130900.0,11.5601,11.583,11.5373,11.5487,130900.0
2009-05-18 09:50:00,20.22,20.25,20.17,20.17,138600.0,11.5487,11.5659,11.5202,11.5202,138600.0
2009-05-18 09:55:00,20.17,20.17,20.08,20.15,191600.0,11.5202,11.5202,11.4688,11.5087,191600.0
2009-05-18 10:00:00,20.16,20.16,20.1,20.12,147200.0,11.5145,11.5145,11.4802,11.4916,147200.0
2009-05-18 10:05:00,20.11,20.19,20.1,20.16,90100.0,11.4859,11.5316,11.4802,11.5145,90100.0
2009-05-18 10:10:00,20.16,20.19,20.14,20.16,135200.0,11.5145,11.5316,11.503,11.5145,135200.0
2009-05-18 10:15:00,20.17,20.22,20.15,20.21,95000.0,11.5202,11.5487,11.5087,11.543,95000.0
2009-05-18 10:20:00,20.22,20.25,20.19,20.24,181300.0,11.5487,11.5659,11.5316,11.5601,181300.0
2009-05-18 10:25:00,20.24,20.26,20.22,20.24,117400.0,11.5601,11.5716,11.5487,11.5601,117400.0
2009-05-18 10:30:00,20.25,20.31,20.24,20.26,178600.0,11.5659,11.6001,11.5601,11.5716,178600.0
2009-05-18 10:35:00,20.26,20.27,20.23,20.24,106400.0,11.5716,11.5773,11.5544,11.5601,106400.0
2009-05-18 10:40:00,20.25,20.3,20.22,20.29,169000.0,11.5659,11.5944,11.5487,11.5887,169000.0
2009-05-18 10:45:00,20.3,20.32,20.29,20.3,68800.0,11.5944,11.6058,11.5887,11.5944,68800.0
2009-05-18 10:50:00,20.3,20.31,20.22,20.23,62300.0,11.5944,11.6001,11.5487,11.5544,62300.0
2009-05-18 10:55:00,20.23,20.25,20.22,20.25,64500.0,11.5544,11.5659,11.5487,11.5659,64500.0
2009-05-18 11:00:00,20.25,20.26,20.23,20.24,45400.0,11.5659,11.5716,11.5544,11.5601,45400.0
2009-05-18 11:05:00,20.24,20.25,20.22,20.24,76700.0,11.5601,11.5659,11.5487,11.5601,76700.0
2009-05-18 11:10:00,20.23,20.29,20.22,20.27,109300.0,11.5544,11.5887,11.5487,11.5773,109300.0
2009-05-18 11:15:00,20.26,20.29,20.24,20.25,91000.0,11.5716,11.5887,11.5601,11.5659,91000.0
2009-05-18 11:20:00,20.24,20.27,20.23,20.24,126200.0,11.5601,11.5773,11.5544,11.5601,126200.0
2009-05-18 11:25:00,20.25,20.26,20.24,20.25,49300.0,11.5659,11.5716,11.5601,11.5659,49300.0
2009-05-18 11:30:00,20.25,20.3,20.25,20.29,88900.0,11.5659,11.5944,11.5659,11.5887,88900.0
2009-05-18 11:35:00,20.28,20.33,20.28,20.33,77900.0,11.583,11.6116,11.583,11.6116,77900.0
2009-05-18 11:40:00,20.32,20.33,20.29,20.29,86700.0,11.6058,11.6116,11.5887,11.5887,86700.0
2009-05-18 11:45:00,20.29,20.29,20.27,20.28,30200.0,11.5887,11.5887,11.5773,11.583,30200.0
2009-05-18 11:50:00,20.27,20.34,20.27,20.34,68100.0,11.5773,11.6173,11.5773,11.6173,68100.0
2009-05-18 11:55:00,20.34,20.38,20.31,20.32,93500.0,11.6173,11.6401,11.6001,11.6058,93500.0
2009-05-18 12:00:00,20.32,20.36,20.31,20.34,60800.0,11.6058,11.6287,11.6001,11.6173,60800.0
2009-05-18 12:05:00,20.35,20.36,20.31,20.33,77200.0,11.623,11.6287,11.6001,11.6116,77200.0
2009-05-18 12:10:00,20.33,20.34,20.29,20.3,99300.0,11.6116,11.6173,11.5887,11.5944,99300.0
2009-05-18 12:15:00,20.29,20.31,20.29,20.3,54000.0,11.5887,11.6001,11.5887,11.5944,54000.0
2009-05-18 12:20:00,20.31,20.31,20.28,20.28,64500.0,11.6001,11.6001,11.583,11.583,64500.0
2009-05-18 12:25:00,20.29,20.3,20.28,20.29,39900.0,11.5887,11.5944,11.583,11.5887,39900.0
2009-05-18 12:30:00,20.29,20.31,20.29,20.31,63300.0,11.5887,11.6001,11.5887,11.6001,63300.0
2009-05-18 12:35:00,20.31,20.31,20.29,20.29,50700.0,11.6001,11.6001,11.5887,11.5887,50700.0
2009-05-18 12:40:00,20.29,20.34,20.29,20.33,42300.0,11.5887,11.6173,11.5887,11.6116,42300.0
2009-05-18 12:45:00,20.34,20.35,20.32,20.32,135300.0,11.6173,11.623,11.6058,11.6058,135300.0
2009-05-18 12:50:00,20.31,20.32,20.29,20.3,63100.0,11.6001,11.6058,11.5887,11.5944,63100.0
2009-05-18 12:55:00,20.3,20.35,20.29,20.34,72300.0,11.5944,11.623,11.5887,11.6173,72300.0
2009-05-18 13:00:00,20.34,20.35,20.32,20.35,84300.0,11.6173,11.623,11.6058,11.623,84300.0
2009-05-18 13:05:00,20.35,20.35,20.31,20.34,55700.0,11.623,11.623,11.6001,11.6173,55700.0
2009-05-18 13:10:00,20.33,20.35,20.31,20.35,80500.0,11.6116,11.623,11.6001,11.623,80500.0
2009-05-18 13:15:00,20.35,20.36,20.34,20.34,110600.0,11.623,11.6287,11.6173,11.6173,110600.0
2009-05-18 13:20:00,20.35,20.35,20.34,20.34,67100.0,11.623,11.623,11.6173,11.6173,67100.0
2009-05-18 13:25:00,20.35,20.35,20.32,20.35,116500.0,11.623,11.623,11.6058,11.623,116500.0
2009-05-18 13:30:00,20.34,20.36,20.33,20.34,74800.0,11.6173,11.6287,11.6116,11.6173,74800.0
2009-05-18 13:35:00,20.33,20.36,20.32,20.34,101800.0,11.6116,11.6287,11.6058,11.6173,101800.0
2009-05-18 13:40:00,20.35,20.35,20.32,20.35,52400.0,11.623,11.623,11.6058,11.623,52400.0
2009-05-18 13:45:00,20.35,20.35,20.34,20.35,23100.0,11.623,11.623,11.6173,11.623,23100.0
2009-05-18 13:50:00,20.35,20.35,20.34,20.35,16500.0,11.623,11.623,11.6173,11.623,16500.0
2009-05-18 13:55:00,20.35,20.35,20.34,20.34,19200.0,11.623,11.623,11.6173,11.6173,19200.0
2009-05-18 14:00:00,20.34,20.35,20.34,20.35,17700.0,11.6173,11.623,11.6173,11.623,17700.0
2009-05-18 14:05:00,20.34,20.35,20.34,20.35,32600.0,11.6173,11.623,11.6173,11.623,32600.0
2009-05-18 14:10:00,20.35,20.37,20.34,20.35,110700.0,11.623,11.6344,11.6173,11.623,110700.0
2009-05-18 14:15:00,20.35,20.37,20.34,20.36,101700.0,11.623,11.6344,11.6173,11.6287,101700.0
2009-05-18 14:20:00,20.37,20.37,20.35,20.36,36800.0,11.6344,11.6344,11.623,11.6287,36800.0
2009-05-18 14:25:00,20.35,20.36,20.31,20.32,63600.0,11.623,11.6287,11.6001,11.6058,63600.0
2009-05-18 14:30:00,20.31,20.34,20.31,20.34,92200.0,11.6001,11.6173,11.6001,11.6173,92200.0
2009-05-18 14:35:00,20.34,20.36,20.33,20.36,117600.0,11.6173,11.6287,11.6116,11.6287,117600.0
2009-05-18 14:40:00,20.36,20.43,20.35,20.42,255400.0,11.6287,11.6687,11.623,11.663,255400.0
2009-05-18 14:45:00,20.42,20.5,20.42,20.48,224000.0,11.663,11.7086,11.663,11.6972,224000.0
2009-05-18 14:50:00,20.48,20.5,20.46,20.47,91000.0,11.6972,11.7086,11.6858,11.6915,91000.0
2009-05-18 14:55:00,20.47,20.48,20.44,20.45,131900.0,11.6915,11.6972,11.6744,11.6801,131900.0
2009-05-18 15:00:00,20.45,20.45,20.4,20.41,64700.0,11.6801,11.6801,11.6515,11.6572,64700.0
2009-05-18 15:05:00,20.4,20.43,20.4,20.41,82800.0,11.6515,11.6687,11.6515,11.6572,82800.0
2009-05-18 15:10:00,20.42,20.42,20.36,20.37,115900.0,11.663,11.663,11.6287,11.6344,115900.0
2009-05-18 15:15:00,20.38,20.39,20.36,20.37,109700.0,11.6401,11.6458,11.6287,11.6344,109700.0
2009-05-18 15:20:00,20.36,20.38,20.36,20.38,51300.0,11.6287,11.6401,11.6287,11.6401,51300.0
2009-05-18 15:25:00,20.37,20.4,20.35,20.37,121800.0,11.6344,11.6515,11.623,11.6344,121800.0
2009-05-18 15:30:00,20.37,20.4,20.36,20.4,165100.0,11.6344,11.6515,11.6287,11.6515,165100.0
2009-05-18 15:35:00,20.4,20.41,20.37,20.39,173000.0,11.6515,11.6572,11.6344,11.6458,173000.0
2009-05-18 15:40:00,20.39,20.41,20.37,20.38,224800.0,11.6458,11.6572,11.6344,11.6401,224800.0
2009-05-18 15:45:00,20.38,20.41,20.38,20.41,176000.0,11.6401,11.6572,11.6401,11.6572,176000.0
2009-05-18 15:50:00,20.41,20.44,20.4,20.42,240200.0,11.6572,11.6744,11.6515,11.663,240200.0
2009-05-18 15:55:00,20.42,20.49,20.42,20.48,440900.0,11.663,11.7029,11.663,11.6972,440900.0
2009-05-19 09:30:00,20.39,20.6,20.39,20.54,178400.0,11.6458,11.7658,11.6458,11.7315,178400.0
2009-05-19 09:35:00,20.54,20.58,20.48,20.5,158600.0,11.7315,11.7543,11.6972,11.7086,158600.0
2009-05-19 09:40:00,20.5,20.53,20.41,20.48,154400.0,11.7086,11.7258,11.6572,11.6972,154400.0
2009-05-19 09:45:00,20.45,20.49,20.41,20.44,129900.0,11.6801,11.7029,11.6572,11.6744,129900.0
2009-05-19 09:50:00,20.45,20.49,20.4,20.44,179100.0,11.6801,11.7029,11.6515,11.6744,179100.0
2009-05-19 09:55:00,20.44,20.48,20.4,20.4,149400.0,11.6744,11.6972,11.6515,11.6515,149400.0
2009-05-19 10:00:00,20.41,20.46,20.39,20.41,141400.0,11.6572,11.6858,11.6458,11.6572,141400.0
2009-05-19 10:05:00,20.41,20.41,20.32,20.32,124100.0,11.6572,11.6572,11.6058,11.6058,124100.0
2009-05-19 10:10:00,20.32,20.36,20.32,20.36,36600.0,11.6058,11.6287,11.6058,11.6287,36600.0
2009-05-19 10:15:00,20.36,20.44,20.35,20.4,144500.0,11.6287,11.6744,11.623,11.6515,144500.0
2009-05-19 10:20:00,20.4,20.44,20.39,20.4,78700.0,11.6515,11.6744,11.6458,11.6515,78700.0
2009-05-19 10:25:00,20.4,20.47,20.39,20.46,72300.0,11.6515,11.6915,11.6458,11.6858,72300.0
2009-05-19 10:30:00,20.46,20.5,20.42,20.43,150900.0,11.6858,11.7086,11.663,11.6687,150900.0
2009-05-19 10:35:00,20.43,20.43,20.38,20.4,110200.0,11.6687,11.6687,11.6401,11.6515,110200.0
2009-05-19 10:40:00,20.4,20.41,20.38,20.4,131500.0,11.6515,11.6572,11.6401,11.6515,131500.0
2009-05-19 10:45:00,20.4,20.41,20.34,20.35,167700.0,11.6515,11.6572,11.6173,11.623,167700.0
2009-05-19 10:50:00,20.35,20.36,20.29,20.3,193200.0,11.623,11.6287,11.5887,11.5944,193200.0
2009-05-19 10:55:00,20.29,20.3,20.28,20.28,202000.0,11.5887,11.5944,11.583,11.583,202000.0
2009-05-19 11:00:00,20.28,20.38,20.28,20.37,147900.0,11.583,11.6401,11.583,11.6344,147900.0
2009-05-19 11:05:00,20.37,20.38,20.31,20.35,99500.0,11.6344,11.6401,11.6001,11.623,99500.0
2009-05-19 11:10:00,20.35,20.36,20.33,20.34,55700.0,11.623,11.6287,11.6116,11.6173,55700.0
2009-05-19 11:15:00,20.34,20.41,20.33,20.39,203500.0,11.6173,11.6572,11.6116,11.6458,203500.0
2009-05-19 11:20:00,20.39,20.4,20.37,20.39,46000.0,11.6458,11.6515,11.6344,11.6458,46000.0
2009-05-19 11:25:00,20.4,20.42,20.38,20.38,107300.0,11.6515,11.663,11.6401,11.6401,107300.0
2009-05-19 11:30:00,20.38,20.41,20.38,20.4,149600.0,11.6401,11.6572,11.6401,11.6515,149600.0
2009-05-19 11:35:00,20.4,20.42,20.4,20.41,236700.0,11.6515,11.663,11.6515,11.6572,236700.0
2009-05-19 11:40:00,20.4,20.42,20.4,20.42,103700.0,11.6515,11.663,11.6515,11.663,103700.0
2009-05-19 11:45:00,20.42,20.45,20.41,20.42,115700.0,11.663,11.6801,11.6572,11.663,115700.0
2009-05-19 11:50:00,20.41,20.42,20.4,20.4,34700.0,11.6572,11.663,11.6515,11.6515,34700.0
2009-05-19 11:55:00,20.4,20.41,20.4,20.41,40500.0,11.6515,11.6572,11.6515,11.6572,40500.0
2009-05-19 12:00:00,20.41,20.41,20.39,20.41,94500.0,11.6572,11.6572,11.6458,11.6572,94500.0
2009-05-19 12:05:00,20.41,20.41,20.34,20.35,193000.0,11.6572,11.6572,11.6173,11.623,193000.0
2009-05-19 12:10:00,20.35,20.36,20.33,20.33,72600.0,11.623,11.6287,11.6116,11.6116,72600.0
2009-05-19 12:15:00,20.33,20.36,20.33,20.35,45200.0,11.6116,11.6287,11.6116,11.623,45200.0
2009-05-19 12:20:00,20.36,20.36,20.32,20.32,76300.0,11.6287,11.6287,11.6058,11.6058,76300.0
2009-05-19 12:25:00,20.33,20.34,20.32,20.33,41000.0,11.6116,11.6173,11.6058,11.6116,41000.0
2009-05-19 12:30:00,20.34,20.37,20.33,20.34,112800.0,11.6173,11.6344,11.6116,11.6173,112800.0
2009-05-19 12:35:00,20.34,20.35,20.3,20.3,116600.0,11.6173,11.623,11.5944,11.5944,116600.0
2009-05-19 12:40:00,20.29,20.31,20.29,20.31,61700.0,11.5887,11.6001,11.5887,11.6001,61700.0
2009-05-19 12:45:00,20.3,20.32,20.26,20.27,133500.0,11.5944,11.6058,11.5716,11.5773,133500.0
2009-05-19 12:50:00,20.27,20.3,20.26,20.3,56500.0,11.5773,11.5944,11.5716,11.5944,56500.0
2009-05-19 12:55:00,20.3,20.32,20.29,20.3,94400.0,11.5944,11.6058,11.5887,11.5944,94400.0
2009-05-19 13:00:00,20.29,20.32,20.29,20.32,76700.0,11.5887,11.6058,11.5887,11.6058,76700.0
2009-05-19 13:05:00,20.31,20.34,20.31,20.33,81300.0,11.6001,11.6173,11.6001,11.6116,81300.0
2009-05-19 13:10:00,20.33,20.33,20.29,20.3,60200.0,11.6116,11.6116,11.5887,11.5944,60200.0
2009-05-19 13:15:00,20.31,20.32,20.29,20.3,62400.0,11.6001,11.6058,11.5887,11.5944,62400.0
2009-05-19 13:20:00,20.3,20.34,20.29,20.32,124000.0,11.5944,11.6173,11.5887,11.6058,124000.0
2009-05-19 13:25:00,20.32,20.34,20.31,20.33,90900.0,11.6058,11.6173,11.6001,11.6116,90900.0
2009-05-19 13:30:00,20.34,20.38,20.33,20.37,87300.0,11.6173,11.6401,11.6116,11.6344,87300.0
2009-05-19 13:35:00,20.37,20.4,20.37,20.4,43300.0,11.6344,11.6515,11.6344,11.6515,43300.0
2009-05-19 13:40:00,20.4,20.41,20.39,20.39,64800.0,11.6515,11.6572,11.6458,11.6458,64800.0
2009-05-19 13:45:00,20.39,20.4,20.37,20.38,66600.0,11.6458,11.6515,11.6344,11.6401,66600.0
2009-05-19 13:50:00,20.37,20.38,20.37,20.38,23500.0,11.6344,11.6401,11.6344,11.6401,23500.0
2009-05-19 13:55:00,20.38,20.38,20.37,20.38,14300.0,11.6401,11.6401,11.6344,11.6401,14300.0
2009-05-19 14:00:00,20.38,20.38,20.37,20.38,79900.0,11.6401,11.6401,11.6344,11.6401,79900.0
2009-05-19 14:05:00,20.38,20.38,20.36,20.38,116400.0,11.6401,11.6401,11.6287,11.6401,116400.0
2009-05-19 14:10:00,20.38,20.38,20.37,20.38,8000.0,11.6401,11.6401,11.6344,11.6401,8000.0
2009-05-19 14:15:00,20.38,20.43,20.37,20.41,217900.0,11.6401,11.6687,11.6344,11.6572,217900.0
2009-05-19 14:20:00,20.42,20.45,20.39,20.4,90200.0,11.663,11.6801,11.6458,11.6515,90200.0
2009-05-19 14:25:00,20.41,20.42,20.38,20.41,59300.0,11.6572,11.663,11.6401,11.6572,59300.0
2009-05-19 14:30:00,20.4,20.42,20.37,20.39,165000.0,11.6515,11.663,11.6344,11.6458,165000.0
2009-05-19 14:35:00,20.39,20.42,20.38,20.4,174900.0,11.6458,11.663,11.6401,11.6515,174900.0
2009-05-19 14:40:00,20.39,20.4,20.39,20.4,23900.0,11.6458,11.6515,11.6458,11.6515,23900.0
2009-05-19 14:45:00,20.4,20.42,20.39,20.41,91300.0,11.6515,11.663,11.6458,11.6572,91300.0
2009-05-19 14:50:00,20.4,20.42,20.4,20.42,48700.0,11.6515,11.663,11.6515,11.663,48700.0
2009-05-19 14:55:00,20.41,20.44,20.4,20.4,136900.0,11.6572,11.6744,11.6515,11.6515,136900.0
2009-05-19 15:00:00,20.4,20.42,20.39,20.4,79000.0,11.6515,11.663,11.6458,11.6515,79000.0
2009-05-19 15:05:00,20.4,20.4,20.39,20.4,82600.0,11.6515,11.6515,11.6458,11.6515,82600.0
2009-05-19 15:10:00,20.4,20.4,20.38,20.4,96400.0,11.6515,11.6515,11.6401,11.6515,96400.0
2009-05-19 15:15:00,20.4,20.4,20.39,20.4,109200.0,11.6515,11.6515,11.6458,11.6515,109200.0
2009-05-19 15:20:00,20.4,20.41,20.39,20.41,248000.0,11.6515,11.6572,11.6458,11.6572,248000.0
2009-05-19 15:25:00,20.41,20.42,20.4,20.41,108900.0,11.6572,11.663,11.6515,11.6572,108900.0
2009-05-19 15:30:00,20.41,20.41,20.37,20.4,163500.0,11.6572,11.6572,11.6344,11.6515,163500.0
2009-05-19 15:35:00,20.41,20.43,20.4,20.43,132100.0,11.6572,11.6687,11.6515,11.6687,132100.0
2009-05-19 15:40:00,20.43,20.45,20.41,20.41,177200.0,11.6687,11.6801,11.6572,11.6572,177200.0
2009-05-19 15:45:00,20.42,20.42,20.41,20.41,79400.0,11.663,11.663,11.6572,11.6572,79400.0
2009-05-19 15:50:00,20.41,20.44,20.39,20.4,260100.0,11.6572,11.6744,11.6458,11.6515,260100.0
2009-05-19 15:55:00,20.4,20.4,20.35,20.36,490400.0,11.6515,11.6515,11.623,11.6287,490400.0
2009-05-20 09:30:00,20.54,20.54,20.42,20.46,187500.0,11.7315,11.7315,11.663,11.6858,187500.0
2009-05-20 09:35:00,20.48,20.64,20.46,20.59,197700.0,11.6972,11.7886,11.6858,11.7601,197700.0
2009-05-20 09:40:00,20.59,20.61,20.55,20.55,81500.0,11.7601,11.7715,11.7372,11.7372,81500.0
2009-05-20 09:45:00,20.54,20.58,20.53,20.58,88300.0,11.7315,11.7543,11.7258,11.7543,88300.0
2009-05-20 09:50:00,20.58,20.58,20.52,20.54,126800.0,11.7543,11.7543,11.7201,11.7315,126800.0
2009-05-20 09:55:00,20.54,20.58,20.53,20.57,101700.0,11.7315,11.7543,11.7258,11.7486,101700.0
2009-05-20 10:00:00,20.56,20.58,20.55,20.56,97900.0,11.7429,11.7543,11.7372,11.7429,97900.0
2009-05-20 10:05:00,20.57,20.58,20.49,20.53,125300.0,11.7486,11.7543,11.7029,11.7258,125300.0
2009-05-20 10:10:00,20.51,20.54,20.48,20.49,142700.0,11.7144,11.7315,11.6972,11.7029,142700.0
2009-05-20 10:15:00,20.49,20.56,20.49,20.56,79200.0,11.7029,11.7429,11.7029,11.7429,79200.0
2009-05-20 10:20:00,20.56,20.63,20.55,20.61,77000.0,11.7429,11.7829,11.7372,11.7715,77000.0
2009-05-20 10:25:00,20.61,20.61,20.58,20.59,109800.0,11.7715,11.7715,11.7543,11.7601,109800.0
2009-05-20 10:30:00,20.58,20.64,20.55,20.63,151100.0,11.7543,11.7886,11.7372,11.7829,151100.0
2009-05-20 10:35:00,20.63,20.64,20.59,20.6,86100.0,11.7829,11.7886,11.7601,11.7658,86100.0
2009-05-20 10:40:00,20.61,20.63,20.6,20.62,51800.0,11.7715,11.7829,11.7658,11.7772,51800.0
2009-05-20 10:45:00,20.61,20.62,20.6,20.61,41200.0,11.7715,11.7772,11.7658,11.7715,41200.0
2009-05-20 10:50:00,20.61,20.68,20.6,20.68,58400.0,11.7715,11.8115,11.7658,11.8115,58400.0
2009-05-20 10:55:00,20.67,20.72,20.67,20.7,109600.0,11.8057,11.8343,11.8057,11.8229,109600.0
2009-05-20 11:00:00,20.7,20.72,20.7,20.71,32900.0,11.8229,11.8343,11.8229,11.8286,32900.0
2009-05-20 11:05:00,20.71,20.75,20.7,20.74,84600.0,11.8286,11.8514,11.8229,11.8457,84600.0
2009-05-20 11:10:00,20.74,20.74,20.7,20.7,107500.0,11.8457,11.8457,11.8229,11.8229,107500.0
2009-05-20 11:15:00,20.69,20.7,20.66,20.7,167800.0,11.8172,11.8229,11.8,11.8229,167800.0
2009-05-20 11:20:00,20.7,20.72,20.66,20.66,205600.0,11.8229,11.8343,11.8,11.8,205600.0
2009-05-20 11:25:00,20.66,20.71,20.66,20.7,323300.0,11.8,11.8286,11.8,11.8229,323300.0
2009-05-20 11:30:00,20.7,20.7,20.68,20.68,59800.0,11.8229,11.8229,11.8115,11.8115,59800.0
2009-05-20 11:35:00,20.68,20.69,20.68,20.68,27500.0,11.8115,11.8172,11.8115,11.8115,27500.0
2009-05-20 11:40:00,20.69,20.69,20.65,20.65,78900.0,11.8172,11.8172,11.7943,11.7943,78900.0
2009-05-20 11:45:00,20.65,20.65,20.6,20.6,68900.0,11.7943,11.7943,11.7658,11.7658,68900.0
2009-05-20 11:50:00,20.61,20.61,20.54,20.54,115400.0,11.7715,11.7715,11.7315,11.7315,115400.0
2009-05-20 11:55:00,20.54,20.55,20.52,20.53,161500.0,11.7315,11.7372,11.7201,11.7258,161500.0
2009-05-20 12:00:00,20.54,20.56,20.53,20.56,75100.0,11.7315,11.7429,11.7258,11.7429,75100.0
2009-05-20 12:05:00,20.56,20.61,20.56,20.6,161700.0,11.7429,11.7715,11.7429,11.7658,161700.0
2009-05-20 12:10:00,20.6,20.64,20.6,20.63,40200.0,11.7658,11.7886,11.7658,11.7829,40200.0
2009-05-20 12:15:00,20.64,20.68,20.63,20.67,90400.0,11.7886,11.8115,11.7829,11.8057,90400.0
2009-05-20 12:20:00,20.68,20.69,20.67,20.69,37700.0,11.8115,11.8172,11.8057,11.8172,37700.0
2009-05-20 12:25:00,20.68,20.7,20.66,20.7,87500.0,11.8115,11.8229,11.8,11.8229,87500.0
2009-05-20 12:30:00,20.69,20.7,20.66,20.69,104900.0,11.8172,11.8229,11.8,11.8172,104900.0
2009-05-20 12:35:00,20.69,20.7,20.65,20.7,271800.0,11.8172,11.8229,11.7943,11.8229,271800.0
2009-05-20 12:40:00,20.7,20.71,20.63,20.64,111000.0,11.8229,11.8286,11.7829,11.7886,111000.0
2009-05-20 12:45:00,20.64,20.65,20.62,20.65,45900.0,11.7886,11.7943,11.7772,11.7943,45900.0
2009-05-20 12:50:00,20.65,20.67,20.64,20.65,109200.0,11.7943,11.8057,11.7886,11.7943,109200.0
2009-05-20 12:55:00,20.65,20.68,20.65,20.67,35900.0,11.7943,11.8115,11.7943,11.8057,35900.0
2009-05-20 13:00:00,20.67,20.69,20.65,20.68,65800.0,11.8057,11.8172,11.7943,11.8115,65800.0
2009-05-20 13:05:00,20.69,20.71,20.66,20.7,73100.0,11.8172,11.8286,11.8,11.8229,73100.0
2009-05-20 13:10:00,20.7,20.72,20.7,20.71,52400.0,11.8229,11.8343,11.8229,11.8286,52400.0
2009-05-20 13:15:00,20.71,20.72,20.7,20.71,24200.0,11.8286,11.8343,11.8229,11.8286,24200.0
2009-05-20 13:20:00,20.71,20.73,20.7,20.73,82900.0,11.8286,11.84,11.8229,11.84,82900.0
2009-05-20 13:25:00,20.73,20.75,20.72,20.74,47000.0,11.84,11.8514,11.8343,11.8457,47000.0
2009-05-20 13:30:00,20.74,20.74,20.7,20.7,74900.0,11.8457,11.8457,11.8229,11.8229,74900.0
2009-05-20 13:35:00,20.7,20.72,20.65,20.65,66100.0,11.8229,11.8343,11.7943,11.7943,66100.0
2009-05-20 13:40:00,20.65,20.68,20.64,20.65,82800.0,11.7943,11.8115,11.7886,11.7943,82800.0
2009-05-20 13:45:00,20.65,20.65,20.64,20.65,30100.0,11.7943,11.7943,11.7886,11.7943,30100.0
2009-05-20 13:50:00,20.65,20.65,20.62,20.63,48500.0,11.7943,11.7943,11.7772,11.7829,48500.0
2009-05-20 13:55:00,20.63,20.65,20.62,20.64,97900.0,11.7829,11.7943,11.7772,11.7886,97900.0
2009-05-20 14:00:00,20.63,20.65,20.57,20.6,304600.0,11.7829,11.7943,11.7486,11.7658,304600.0
2009-05-20 14:05:00,20.6,20.69,20.59,20.64,130100.0,11.7658,11.8172,11.7601,11.7886,130100.0
2009-05-20 14:10:00,20.64,20.66,20.61,20.64,54500.0,11.7886,11.8,11.7715,11.7886,54500.0
2009-05-20 14:15:00,20.64,20.72,20.64,20.72,113200.0,11.7886,11.8343,11.7886,11.8343,113200.0
2009-05-20 14:20:00,20.72,20.73,20.68,20.72,68700.0,11.8343,11.84,11.8115,11.8343,68700.0
2009-05-20 14:25:00,20.71,20.72,20.69,20.71,43900.0,11.8286,11.8343,11.8172,11.8286,43900.0
2009-05-20 14:30:00,20.7,20.71,20.67,20.7,70000.0,11.8229,11.8286,11.8057,11.8229,70000.0
2009-05-20 14:35:00,20.69,20.72,20.68,20.7,64400.0,11.8172,11.8343,11.8115,11.8229,64400.0
2009-05-20 14:40:00,20.69,20.75,20.69,20.73,143600.0,11.8172,11.8514,11.8172,11.84,143600.0
2009-05-20 14:45:00,20.73,20.73,20.71,20.71,38100.0,11.84,11.84,11.8286,11.8286,38100.0
2009-05-20 14:50:00,20.71,20.75,20.7,20.73,120400.0,11.8286,11.8514,11.8229,11.84,120400.0
2009-05-20 14:55:00,20.73,20.74,20.71,20.71,36300.0,11.84,11.8457,11.8286,11.8286,36300.0
2009-05-20 15:00:00,20.72,20.72,20.63,20.63,124200.0,11.8343,11.8343,11.7829,11.7829,124200.0
2009-05-20 15:05:00,20.63,20.69,20.61,20.65,192300.0,11.7829,11.8172,11.7715,11.7943,192300.0
2009-05-20 15:10:00,20.65,20.66,20.56,20.59,129600.0,11.7943,11.8,11.7429,11.7601,129600.0
2009-05-20 15:15:00,20.59,20.6,20.57,20.59,67900.0,11.7601,11.7658,11.7486,11.7601,67900.0
2009-05-20 15:20:00,20.58,20.58,20.54,20.56,104600.0,11.7543,11.7543,11.7315,11.7429,104600.0
2009-05-20 15:25:00,20.55,20.59,20.55,20.58,107400.0,11.7372,11.7601,11.7372,11.7543,107400.0
2009-05-20 15:30:00,20.58,20.59,20.53,20.55,82600.0,11.7543,11.7601,11.7258,11.7372,82600.0
2009-05-20 15:35:00,20.55,20.59,20.54,20.58,127300.0,11.7372,11.7601,11.7315,11.7543,127300.0
2009-05-20 15:40:00,20.58,20.58,20.48,20.5,216500.0,11.7543,11.7543,11.6972,11.7086,216500.0
2009-05-20 15:45:00,20.49,20.55,20.49,20.54,236600.0,11.7029,11.7372,11.7029,11.7315,236600.0
2009-05-20 15:50:00,20.55,20.55,20.5,20.53,134900.0,11.7372,11.7372,11.7086,11.7258,134900.0
2009-05-20 15:55:00,20.53,20.55,20.47,20.52,444700.0,11.7258,11.7372,11.6915,11.7201,444700.0
2009-05-21 09:30:00,20.46,20.57,20.33,20.55,304200.0,11.6858,11.7486,11.6116,11.7372,304200.0
2009-05-21 09:35:00,20.54,20.59,20.51,20.55,118000.0,11.7315,11.7601,11.7144,11.7372,118000.0
2009-05-21 09:40:00,20.55,20.63,20.54,20.62,177200.0,11.7372,11.7829,11.7315,11.7772,177200.0
2009-05-21 09:45:00,20.63,20.64,20.58,20.63,223300.0,11.7829,11.7886,11.7543,11.7829,223300.0
2009-05-21 09:50:00,20.63,20.67,20.61,20.62,206300.0,11.7829,11.8057,11.7715,11.7772,206300.0
2009-05-21 09:55:00,20.62,20.64,20.56,20.56,172400.0,11.7772,11.7886,11.7429,11.7429,172400.0
2009-05-21 10:00:00,20.57,20.68,20.55,20.64,403800.0,11.7486,11.8115,11.7372,11.7886,403800.0
2009-05-21 10:05:00,20.64,20.66,20.61,20.65,123000.0,11.7886,11.8,11.7715,11.7943,123000.0
2009-05-21 10:10:00,20.65,20.68,20.64,20.66,161600.0,11.7943,11.8115,11.7886,11.8,161600.0
2009-05-21 10:15:00,20.66,20.69,20.63,20.65,153400.0,11.8,11.8172,11.7829,11.7943,153400.0
2009-05-21 10:20:00,20.65,20.66,20.64,20.66,73700.0,11.7943,11.8,11.7886,11.8,73700.0
2009-05-21 10:25:00,20.65,20.67,20.63,20.63,240300.0,11.7943,11.8057,11.7829,11.7829,240300.0
2009-05-21 10:30:00,20.63,20.65,20.61,20.64,97200.0,11.7829,11.7943,11.7715,11.7886,97200.0
2009-05-21 10:35:00,20.63,20.68,20.63,20.68,66200.0,11.7829,11.8115,11.7829,11.8115,66200.0
2009-05-21 10:40:00,20.67,20.71,20.67,20.7,104900.0,11.8057,11.8286,11.8057,11.8229,104900.0
2009-05-21 10:45:00,20.7,20.71,20.65,20.65,50200.0,11.8229,11.8286,11.7943,11.7943,50200.0
2009-05-21 10:50:00,20.65,20.66,20.61,20.62,112300.0,11.7943,11.8,11.7715,11.7772,112300.0
2009-05-21 10:55:00,20.61,20.62,20.56,20.56,81000.0,11.7715,11.7772,11.7429,11.7429,81000.0
2009-05-21 11:00:00,20.57,20.57,20.56,20.56,33700.0,11.7486,11.7486,11.7429,11.7429,33700.0
2009-05-21 11:05:00,20.56,20.61,20.56,20.61,59300.0,11.7429,11.7715,11.7429,11.7715,59300.0
2009-05-21 11:10:00,20.61,20.64,20.6,20.64,50400.0,11.7715,11.7886,11.7658,11.7886,50400.0
2009-05-21 11:15:00,20.63,20.65,20.63,20.63,75900.0,11.7829,11.7943,11.7829,11.7829,75900.0
2009-05-21 11:20:00,20.64,20.64,20.6,20.6,82700.0,11.7886,11.7886,11.7658,11.7658,82700.0
2009-05-21 11:25:00,20.61,20.61,20.58,20.59,60900.0,11.7715,11.7715,11.7543,11.7601,60900.0
2009-05-21 11:30:00,20.58,20.59,20.57,20.57,67400.0,11.7543,11.7601,11.7486,11.7486,67400.0
2009-05-21 11:35:00,20.58,20.58,20.57,20.58,28500.0,11.7543,11.7543,11.7486,11.7543,28500.0
2009-05-21 11:40:00,20.58,20.58,20.56,20.56,130500.0,11.7543,11.7543,11.7429,11.7429,130500.0
2009-05-21 11:45:00,20.56,20.57,20.51,20.51,91800.0,11.7429,11.7486,11.7144,11.7144,91800.0
2009-05-21 11:50:00,20.51,20.52,20.51,20.52,35700.0,11.7144,11.7201,11.7144,11.7201,35700.0
2009-05-21 11:55:00,20.52,20.52,20.51,20.52,33600.0,11.7201,11.7201,11.7144,11.7201,33600.0
2009-05-21 12:00:00,20.51,20.52,20.49,20.49,92600.0,11.7144,11.7201,11.7029,11.7029,92600.0
2009-05-21 12:05:00,20.49,20.49,20.46,20.48,115200.0,11.7029,11.7029,11.6858,11.6972,115200.0
2009-05-21 12:10:00,20.47,20.48,20.47,20.47,32500.0,11.6915,11.6972,11.6915,11.6915,32500.0
2009-05-21 12:15:00,20.48,20.49,20.47,20.48,86200.0,11.6972,11.7029,11.6915,11.6972,86200.0
2009-05-21 12:20:00,20.48,20.49,20.43,20.45,92300.0,11.6972,11.7029,11.6687,11.6801,92300.0
2009-05-21 12:25:00,20.45,20.45,20.42,20.42,50500.0,11.6801,11.6801,11.663,11.663,50500.0
2009-05-21 12:30:00,20.42,20.43,20.42,20.42,27900.0,11.663,11.6687,11.663,11.663,27900.0
2009-05-21 12:35:00,20.42,20.43,20.4,20.42,94300.0,11.663,11.6687,11.6515,11.663,94300.0
2009-05-21 12:40:00,20.42,20.44,20.41,20.43,66900.0,11.663,11.6744,11.6572,11.6687,66900.0
2009-05-21 12:45:00,20.43,20.44,20.41,20.42,104200.0,11.6687,11.6744,11.6572,11.663,104200.0
2009-05-21 12:50:00,20.41,20.42,20.38,20.38,89300.0,11.6572,11.663,11.6401,11.6401,89300.0
2009-05-21 12:55:00,20.39,20.41,20.38,20.41,135100.0,11.6458,11.6572,11.6401,11.6572,135100.0
2009-05-21 13:00:00,20.41,20.43,20.4,20.4,49800.0,11.6572,11.6687,11.6515,11.6515,49800.0
2009-05-21 13:05:00,20.4,20.4,20.38,20.39,50100.0,11.6515,11.6515,11.6401,11.6458,50100.0
2009-05-21 13:10:00,20.38,20.39,20.37,20.37,27700.0,11.6401,11.6458,11.6344,11.6344,27700.0
2009-05-21 13:15:00,20.38,20.38,20.34,20.35,47400.0,11.6401,11.6401,11.6173,11.623,47400.0
2009-05-21 13:20:00,20.35,20.35,20.32,20.33,36200.0,11.623,11.623,11.6058,11.6116,36200.0
2009-05-21 13:25:00,20.33,20.33,20.3,20.32,69800.0,11.6116,11.6116,11.5944,11.6058,69800.0
2009-05-21 13:30:00,20.32,20.32,20.31,20.31,12800.0,11.6058,11.6058,11.6001,11.6001,12800.0
2009-05-21 13:35:00,20.31,20.32,20.29,20.3,63400.0,11.6001,11.6058,11.5887,11.5944,63400.0
2009-05-21 13:40:00,20.3,20.32,20.3,20.32,63700.0,11.5944,11.6058,11.5944,11.6058,63700.0
2009-05-21 13:45:00,20.32,20.35,20.32,20.34,109700.0,11.6058,11.623,11.6058,11.6173,109700.0
2009-05-21 13:50:00,20.33,20.34,20.29,20.29,49800.0,11.6116,11.6173,11.5887,11.5887,49800.0
2009-05-21 13:55:00,20.29,20.3,20.28,20.29,48600.0,11.5887,11.5944,11.583,11.5887,48600.0
2009-05-21 14:00:00,20.29,20.32,20.26,20.26,85900.0,11.5887,11.6058,11.5716,11.5716,85900.0
2009-05-21 14:05:00,20.26,20.28,20.26,20.28,193400.0,11.5716,11.583,11.5716,11.583,193400.0
2009-05-21 14:10:00,20.27,20.28,20.23,20.25,228500.0,11.5773,11.583,11.5544,11.5659,228500.0
2009-05-21 14:15:00,20.24,20.25,20.23,20.24,135500.0,11.5601,11.5659,11.5544,11.5601,135500.0
2009-05-21 14:20:00,20.23,20.25,20.19,20.25,214400.0,11.5544,11.5659,11.5316,11.5659,214400.0
2009-05-21 14:25:00,20.25,20.26,20.24,20.24,68400.0,11.5659,11.5716,11.5601,11.5601,68400.0
2009-05-21 14:30:00,20.24,20.25,20.22,20.25,155100.0,11.5601,11.5659,11.5487,11.5659,155100.0
2009-05-21 14:35:00,20.25,20.26,20.22,20.22,97700.0,11.5659,11.5716,11.5487,11.5487,97700.0
2009-05-21 14:40:00,20.23,20.24,20.2,20.24,90800.0,11.5544,11.5601,11.5373,11.5601,90800.0
2009-05-21 14:45:00,20.23,20.24,20.2,20.21,50300.0,11.5544,11.5601,11.5373,11.543,50300.0
2009-05-21 14:50:00,20.21,20.22,20.2,20.2,90400.0,11.543,11.5487,11.5373,11.5373,90400.0
2009-05-21 14:55:00,20.21,20.22,20.19,20.22,143300.0,11.543,11.5487,11.5316,11.5487,143300.0
2009-05-21 15:00:00,20.21,20.27,20.21,20.27,231300.0,11.543,11.5773,11.543,11.5773,231300.0
2009-05-21 15:05:00,20.27,20.28,20.26,20.26,60000.0,11.5773,11.583,11.5716,11.5716,60000.0
2009-05-21 15:10:00,20.27,20.27,20.25,20.26,96900.0,11.5773,11.5773,11.5659,11.5716,96900.0
2009-05-21 15:15:00,20.27,20.33,20.26,20.31,190600.0,11.5773,11.6116,11.5716,11.6001,190600.0
2009-05-21 15:20:00,20.31,20.31,20.28,20.29,66900.0,11.6001,11.6001,11.583,11.5887,66900.0
2009-05-21 15:25:00,20.29,20.31,20.26,20.3,130600.0,11.5887,11.6001,11.5716,11.5944,130600.0
2009-05-21 15:30:00,20.31,20.37,20.31,20.34,158800.0,11.6001,11.6344,11.6001,11.6173,158800.0
2009-05-21 15:35:00,20.33,20.35,20.28,20.28,218700.0,11.6116,11.623,11.583,11.583,218700.0
2009-05-21 15:40:00,20.29,20.32,20.26,20.3,188600.0,11.5887,11.6058,11.5716,11.5944,188600.0
2009-05-21 15:45:00,20.3,20.34,20.3,20.31,115300.0,11.5944,11.6173,11.5944,11.6001,115300.0
2009-05-21 15:50:00,20.31,20.39,20.29,20.35,370000.0,11.6001,11.6458,11.5887,11.623,370000.0
2009-05-21 15:55:00,20.35,20.39,20.33,20.38,415500.0,11.623,11.6458,11.6116,11.6401,415500.0
2009-05-22 09:30:00,20.42,20.6,20.28,20.5,370900.0,11.663,11.7658,11.583,11.7086,370900.0
2009-05-22 09:35:00,20.5,20.53,20.35,20.36,155800.0,11.7086,11.7258,11.623,11.6287,155800.0
2009-05-22 09:40:00,20.35,20.37,20.26,20.3,94600.0,11.623,11.6344,11.5716,11.5944,94600.0
2009-05-22 09:45:00,20.3,20.33,20.26,20.32,60200.0,11.5944,11.6116,11.5716,11.6058,60200.0
2009-05-22 09:50:00,20.32,20.33,20.29,20.31,69000.0,11.6058,11.6116,11.5887,11.6001,69000.0
2009-05-22 09:55:00,20.3,20.31,20.27,20.27,63900.0,11.5944,11.6001,11.5773,11.5773,63900.0
2009-05-22 10:00:00,20.27,20.28,20.25,20.25,66300.0,11.5773,11.583,11.5659,11.5659,66300.0
2009-05-22 10:05:00,20.25,20.26,20.23,20.24,87700.0,11.5659,11.5716,11.5544,11.5601,87700.0
2009-05-22 10:10:00,20.25,20.28,20.24,20.28,131000.0,11.5659,11.583,11.5601,11.583,131000.0
2009-05-22 10:15:00,20.28,20.28,20.25,20.26,69900.0,11.583,11.583,11.5659,11.5716,69900.0
2009-05-22 10:20:00,20.26,20.27,20.25,20.25,93200.0,11.5716,11.5773,11.5659,11.5659,93200.0
2009-05-22 10:25:00,20.26,20.27,20.24,20.26,102000.0,11.5716,11.5773,11.5601,11.5716,102000.0
2009-05-22 10:30:00,20.26,20.27,20.25,20.27,56800.0,11.5716,11.5773,11.5659,11.5773,56800.0
2009-05-22 10:35:00,20.26,20.3,20.26,20.29,30800.0,11.5716,11.5944,11.5716,11.5887,30800.0
2009-05-22 10:40:00,20.3,20.34,20.27,20.34,92300.0,11.5944,11.6173,11.5773,11.6173,92300.0
2009-05-22 10:45:00,20.34,20.34,20.31,20.31,77400.0,11.6173,11.6173,11.6001,11.6001,77400.0
2009-05-22 10:50:00,20.32,20.34,20.28,20.28,129400.0,11.6058,11.6173,11.583,11.583,129400.0
2009-05-22 10:55:00,20.28,20.29,20.24,20.25,96700.0,11.583,11.5887,11.5601,11.5659,96700.0
2009-05-22 11:00:00,20.24,20.25,20.23,20.23,96300.0,11.5601,11.5659,11.5544,11.5544,96300.0
2009-05-22 11:05:00,20.23,20.28,20.23,20.28,98900.0,11.5544,11.583,11.5544,11.583,98900.0
2009-05-22 11:10:00,20.28,20.3,20.27,20.3,24200.0,11.583,11.5944,11.5773,11.5944,24200.0
2009-05-22 11:15:00,20.3,20.31,20.29,20.29,157300.0,11.5944,11.6001,11.5887,11.5887,157300.0
2009-05-22 11:20:00,20.29,20.31,20.29,20.29,89000.0,11.5887,11.6001,11.5887,11.5887,89000.0
2009-05-22 11:25:00,20.29,20.3,20.27,20.27,79700.0,11.5887,11.5944,11.5773,11.5773,79700.0
2009-05-22 11:30:00,20.27,20.28,20.27,20.27,49000.0,11.5773,11.583,11.5773,11.5773,49000.0
2009-05-22 11:35:00,20.27,20.3,20.27,20.29,73500.0,11.5773,11.5944,11.5773,11.5887,73500.0
2009-05-22 11:40:00,20.29,20.29,20.28,20.29,49800.0,11.5887,11.5887,11.583,11.5887,49800.0
2009-05-22 11:45:00,20.28,20.29,20.26,20.26,95800.0,11.583,11.5887,11.5716,11.5716,95800.0
2009-05-22 11:50:00,20.26,20.27,20.26,20.26,90900.0,11.5716,11.5773,11.5716,11.5716,90900.0
2009-05-22 11:55:00,20.27,20.27,20.23,20.24,79300.0,11.5773,11.5773,11.5544,11.5601,79300.0
2009-05-22 12:00:00,20.24,20.25,20.23,20.25,72100.0,11.5601,11.5659,11.5544,11.5659,72100.0
2009-05-22 12:05:00,20.24,20.25,20.24,20.24,36400.0,11.5601,11.5659,11.5601,11.5601,36400.0
2009-05-22 12:10:00,20.24,20.26,20.22,20.22,193000.0,11.5601,11.5716,11.5487,11.5487,193000.0
2009-05-22 12:15:00,20.22,20.22,20.18,20.18,158000.0,11.5487,11.5487,11.5259,11.5259,158000.0
2009-05-22 12:20:00,20.18,20.19,20.16,20.16,57400.0,11.5259,11.5316,11.5145,11.5145,57400.0
2009-05-22 12:25:00,20.16,20.17,20.16,20.16,34000.0,11.5145,11.5202,11.5145,11.5145,34000.0
2009-05-22 12:30:00,20.16,20.17,20.12,20.14,77500.0,11.5145,11.5202,11.4916,11.503,77500.0
2009-05-22 12:35:00,20.14,20.16,20.13,20.15,106000.0,11.503,11.5145,11.4973,11.5087,106000.0
2009-05-22 12:40:00,20.15,20.19,20.15,20.17,73700.0,11.5087,11.5316,11.5087,11.5202,73700.0
2009-05-22 12:45:00,20.17,20.18,20.17,20.18,27800.0,11.5202,11.5259,11.5202,11.5259,27800.0
2009-05-22 12:50:00,20.18,20.21,20.18,20.21,65400.0,11.5259,11.543,11.5259,11.543,65400.0
2009-05-22 12:55:00,20.21,20.23,20.2,20.22,72700.0,11.543,11.5544,11.5373,11.5487,72700.0
2009-05-22 13:00:00,20.21,20.24,20.21,20.23,116300.0,11.543,11.5601,11.543,11.5544,116300.0
2009-05-22 13:05:00,20.23,20.24,20.23,20.24,28100.0,11.5544,11.5601,11.5544,11.5601,28100.0
2009-05-22 13:10:00,20.24,20.24,20.21,20.23,77700.0,11.5601,11.5601,11.543,11.5544,77700.0
2009-05-22 13:15:00,20.22,20.23,20.22,20.23,26300.0,11.5487,11.5544,11.5487,11.5544,26300.0
2009-05-22 13:20:00,20.22,20.23,20.2,20.2,71300.0,11.5487,11.5544,11.5373,11.5373,71300.0
2009-05-22 13:25:00,20.2,20.23,20.2,20.2,138800.0,11.5373,11.5544,11.5373,11.5373,138800.0
2009-05-22 13:30:00,20.19,20.2,20.16,20.18,108200.0,11.5316,11.5373,11.5145,11.5259,108200.0
2009-05-22 13:35:00,20.17,20.18,20.17,20.18,37600.0,11.5202,11.5259,11.5202,11.5259,37600.0
2009-05-22 13:40:00,20.17,20.18,20.14,20.15,120300.0,11.5202,11.5259,11.503,11.5087,120300.0
2009-05-22 13:45:00,20.14,20.15,20.13,20.14,189100.0,11.503,11.5087,11.4973,11.503,189100.0
2009-05-22 13:50:00,20.15,20.16,20.14,20.14,98600.0,11.5087,11.5145,11.503,11.503,98600.0
2009-05-22 13:55:00,20.14,20.15,20.12,20.13,201000.0,11.503,11.5087,11.4916,11.4973,201000.0
2009-05-22 14:00:00,20.13,20.13,20.12,20.12,125900.0,11.4973,11.4973,11.4916,11.4916,125900.0
2009-05-22 14:05:00,20.13,20.13,20.08,20.12,270100.0,11.4973,11.4973,11.4688,11.4916,270100.0
2009-05-22 14:10:00,20.12,20.17,20.11,20.16,107100.0,11.4916,11.5202,11.4859,11.5145,107100.0
2009-05-22 14:15:00,20.17,20.17,20.14,20.17,83500.0,11.5202,11.5202,11.503,11.5202,83500.0
2009-05-22 14:20:00,20.16,20.17,20.14,20.15,105100.0,11.5145,11.5202,11.503,11.5087,105100.0
2009-05-22 14:25:00,20.15,20.15,20.14,20.15,14100.0,11.5087,11.5087,11.503,11.5087,14100.0
2009-05-22 14:30:00,20.15,20.16,20.12,20.15,151100.0,11.5087,11.5145,11.4916,11.5087,151100.0
2009-05-22 14:35:00,20.15,20.15,20.14,20.14,21200.0,11.5087,11.5087,11.503,11.503,21200.0
2009-05-22 14:40:00,20.15,20.15,20.14,20.15,23400.0,11.5087,11.5087,11.503,11.5087,23400.0
2009-05-22 14:45:00,20.15,20.16,20.13,20.13,136000.0,11.5087,11.5145,11.4973,11.4973,136000.0
2009-05-22 14:50:00,20.13,20.14,20.11,20.12,73400.0,11.4973,11.503,11.4859,11.4916,73400.0
2009-05-22 14:55:00,20.12,20.12,20.1,20.11,239300.0,11.4916,11.4916,11.4802,11.4859,239300.0
2009-05-22 15:00:00,20.1,20.11,20.08,20.1,200100.0,11.4802,11.4859,11.4688,11.4802,200100.0
2009-05-22 15:05:00,20.1,20.12,20.09,20.1,136800.0,11.4802,11.4916,11.4745,11.4802,136800.0
2009-05-22 15:10:00,20.1,20.15,20.09,20.14,100800.0,11.4802,11.5087,11.4745,11.503,100800.0
2009-05-22 15:15:00,20.13,20.14,20.13,20.14,49800.0,11.4973,11.503,11.4973,11.503,49800.0
2009-05-22 15:20:00,20.14,20.14,20.11,20.11,170700.0,11.503,11.503,11.4859,11.4859,170700.0
2009-05-22 15:25:00,20.11,20.12,20.1,20.11,102300.0,11.4859,11.4916,11.4802,11.4859,102300.0
2009-05-22 15:30:00,20.1,20.11,20.09,20.11,86400.0,11.4802,11.4859,11.4745,11.4859,86400.0
2009-05-22 15:35:00,20.11,20.14,20.1,20.11,153000.0,11.4859,11.503,11.4802,11.4859,153000.0
2009-05-22 15:40:00,20.11,20.11,20.09,20.1,161700.0,11.4859,11.4859,11.4745,11.4802,161700.0
2009-05-22 15:45:00,20.09,20.1,20.06,20.07,207800.0,11.4745,11.4802,11.4573,11.4631,207800.0
2009-05-22 15:50:00,20.07,20.08,20.05,20.06,233100.0,11.4631,11.4688,11.4516,11.4573,233100.0
2009-05-22 15:55:00,20.05,20.06,20.03,20.04,441100.0,11.4516,11.4573,11.4402,11.4459,441100.0
2009-05-26 09:30:00,20.09,20.09,19.96,20.02,285200.0,11.4745,11.4745,11.4002,11.4345,285200.0
2009-05-26 09:35:00,20.02,20.04,19.95,19.98,281300.0,11.4345,11.4459,11.3945,11.4116,281300.0
2009-05-26 09:40:00,19.97,20.04,19.97,19.99,187100.0,11.4059,11.4459,11.4059,11.4174,187100.0
2009-05-26 09:45:00,20.0,20.04,19.99,20.0,164700.0,11.4231,11.4459,11.4174,11.4231,164700.0
2009-05-26 09:50:00,20.02,20.04,19.98,20.0,335800.0,11.4345,11.4459,11.4116,11.4231,335800.0
2009-05-26 09:55:00,20.0,20.03,19.98,20.01,225500.0,11.4231,11.4402,11.4116,11.4288,225500.0
2009-05-26 10:00:00,20.01,20.06,19.99,20.02,744200.0,11.4288,11.4573,11.4174,11.4345,744200.0
2009-05-26 10:05:00,20.02,20.14,20.01,20.12,359900.0,11.4345,11.503,11.4288,11.4916,359900.0
2009-05-26 10:10:00,20.12,20.12,19.98,19.99,621800.0,11.4916,11.4916,11.4116,11.4174,621800.0
2009-05-26 10:15:00,20.0,20.1,19.99,20.03,498500.0,11.4231,11.4802,11.4174,11.4402,498500.0
2009-05-26 10:20:00,20.03,20.06,20.01,20.03,282900.0,11.4402,11.4573,11.4288,11.4402,282900.0
2009-05-26 10:25:00,20.03,20.12,20.03,20.09,170500.0,11.4402,11.4916,11.4402,11.4745,170500.0
2009-05-26 10:30:00,20.09,20.1,20.07,20.09,246500.0,11.4745,11.4802,11.4631,11.4745,246500.0
2009-05-26 10:35:00,20.09,20.1,20.06,20.08,277900.0,11.4745,11.4802,11.4573,11.4688,277900.0
2009-05-26 10:40:00,20.08,20.1,20.07,20.08,139600.0,11.4688,11.4802,11.4631,11.4688,139600.0
2009-05-26 10:45:00,20.08,20.09,20.03,20.04,157600.0,11.4688,11.4745,11.4402,11.4459,157600.0
2009-05-26 10:50:00,20.04,20.07,20.02,20.03,182100.0,11.4459,11.4631,11.4345,11.4402,182100.0
2009-05-26 10:55:00,20.02,20.07,20.02,20.06,174200.0,11.4345,11.4631,11.4345,11.4573,174200.0
2009-05-26 11:00:00,20.06,20.06,20.04,20.05,80200.0,11.4573,11.4573,11.4459,11.4516,80200.0
2009-05-26 11:05:00,20.05,20.05,20.04,20.05,70700.0,11.4516,11.4516,11.4459,11.4516,70700.0
2009-05-26 11:10:00,20.05,20.05,20.03,20.03,137900.0,11.4516,11.4516,11.4402,11.4402,137900.0
2009-05-26 11:15:00,20.04,20.04,20.0,20.03,182300.0,11.4459,11.4459,11.4231,11.4402,182300.0
2009-05-26 11:20:00,20.03,20.07,20.02,20.06,127800.0,11.4402,11.4631,11.4345,11.4573,127800.0
2009-05-26 11:25:00,20.06,20.06,20.04,20.05,80800.0,11.4573,11.4573,11.4459,11.4516,80800.0
2009-05-26 11:30:00,20.06,20.08,20.03,20.04,168100.0,11.4573,11.4688,11.4402,11.4459,168100.0
2009-05-26 11:35:00,20.03,20.06,20.01,20.05,350700.0,11.4402,11.4573,11.4288,11.4516,350700.0
2009-05-26 11:40:00,20.06,20.08,19.98,19.99,245100.0,11.4573,11.4688,11.4116,11.4174,245100.0
2009-05-26 11:45:00,19.99,20.0,19.98,19.98,183100.0,11.4174,11.4231,11.4116,11.4116,183100.0
2009-05-26 11:50:00,19.98,20.0,19.98,20.0,105800.0,11.4116,11.4231,11.4116,11.4231,105800.0
2009-05-26 11:55:00,20.0,20.02,19.96,19.97,175600.0,11.4231,11.4345,11.4002,11.4059,175600.0
2009-05-26 12:00:00,19.96,19.97,19.95,19.97,71100.0,11.4002,11.4059,11.3945,11.4059,71100.0
2009-05-26 12:05:00,19.95,19.96,19.9,19.9,123900.0,11.3945,11.4002,11.366,11.366,123900.0
2009-05-26 12:10:00,19.9,19.91,19.9,19.91,39500.0,11.366,11.3717,11.366,11.3717,39500.0
2009-05-26 12:15:00,19.9,19.91,19.9,19.91,59200.0,11.366,11.3717,11.366,11.3717,59200.0
2009-05-26 12:20:00,19.91,19.95,19.9,19.95,113100.0,11.3717,11.3945,11.366,11.3945,113100.0
2009-05-26 12:25:00,19.95,19.99,19.95,19.98,104500.0,11.3945,11.4174,11.3945,11.4116,104500.0
2009-05-26 12:30:00,19.98,20.0,19.98,19.98,252400.0,11.4116,11.4231,11.4116,11.4116,252400.0
2009-05-26 12:35:00,19.99,20.03,19.98,20.0,139900.0,11.4174,11.4402,11.4116,11.4231,139900.0
2009-05-26 12:40:00,19.99,20.01,19.98,20.0,60900.0,11.4174,11.4288,11.4116,11.4231,60900.0
2009-05-26 12:45:00,20.0,20.01,19.96,20.0,149100.0,11.4231,11.4288,11.4002,11.4231,149100.0
2009-05-26 12:50:00,20.0,20.02,19.96,19.99,192100.0,11.4231,11.4345,11.4002,11.4174,192100.0
2009-05-26 12:55:00,19.99,19.99,19.98,19.98,52400.0,11.4174,11.4174,11.4116,11.4116,52400.0
2009-05-26 13:00:00,19.99,20.0,19.98,19.99,94400.0,11.4174,11.4231,11.4116,11.4174,94400.0
2009-05-26 13:05:00,19.99,20.0,19.98,19.99,102000.0,11.4174,11.4231,11.4116,11.4174,102000.0
2009-05-26 13:10:00,19.99,19.99,19.98,19.98,42100.0,11.4174,11.4174,11.4116,11.4116,42100.0
2009-05-26 13:15:00,19.98,19.99,19.98,19.99,38100.0,11.4116,11.4174,11.4116,11.4174,38100.0
2009-05-26 13:20:00,19.99,19.99,19.97,19.98,145900.0,11.4174,11.4174,11.4059,11.4116,145900.0
2009-05-26 13:25:00,19.98,19.98,19.96,19.98,60700.0,11.4116,11.4116,11.4002,11.4116,60700.0
2009-05-26 13:30:00,19.97,19.99,19.97,19.98,61900.0,11.4059,11.4174,11.4059,11.4116,61900.0
2009-05-26 13:35:00,19.98,19.98,19.97,19.98,42100.0,11.4116,11.4116,11.4059,11.4116,42100.0
2009-05-26 13:40:00,19.98,20.0,19.97,19.99,164500.0,11.4116,11.4231,11.4059,11.4174,164500.0
2009-05-26 13:45:00,19.99,20.0,19.98,19.99,139900.0,11.4174,11.4231,11.4116,11.4174,139900.0
2009-05-26 13:50:00,19.99,19.99,19.98,19.99,44900.0,11.4174,11.4174,11.4116,11.4174,44900.0
2009-05-26 13:55:00,19.99,19.99,19.97,19.98,78200.0,11.4174,11.4174,11.4059,11.4116,78200.0
2009-05-26 14:00:00,19.97,19.98,19.97,19.97,66100.0,11.4059,11.4116,11.4059,11.4059,66100.0
2009-05-26 14:05:00,19.98,19.98,19.97,19.98,58100.0,11.4116,11.4116,11.4059,11.4116,58100.0
2009-05-26 14:10:00,19.97,19.98,19.97,19.98,61000.0,11.4059,11.4116,11.4059,11.4116,61000.0
2009-05-26 14:15:00,19.98,19.98,19.97,19.98,80900.0,11.4116,11.4116,11.4059,11.4116,80900.0
2009-05-26 14:20:00,19.98,19.98,19.97,19.97,34200.0,11.4116,11.4116,11.4059,11.4059,34200.0
2009-05-26 14:25:00,19.98,19.98,19.97,19.97,66400.0,11.4116,11.4116,11.4059,11.4059,66400.0
2009-05-26 14:30:00,19.97,19.98,19.97,19.97,104100.0,11.4059,11.4116,11.4059,11.4059,104100.0
2009-05-26 14:35:00,19.97,19.98,19.97,19.98,51400.0,11.4059,11.4116,11.4059,11.4116,51400.0
2009-05-26 14:40:00,19.98,19.99,19.97,19.98,225000.0,11.4116,11.4174,11.4059,11.4116,225000.0
2009-05-26 14:45:00,19.99,19.99,19.98,19.99,124800.0,11.4174,11.4174,11.4116,11.4174,124800.0
2009-05-26 14:50:00,19.99,19.99,19.97,19.97,114800.0,11.4174,11.4174,11.4059,11.4059,114800.0
2009-05-26 14:55:00,19.98,19.98,19.94,19.94,194100.0,11.4116,11.4116,11.3888,11.3888,194100.0
2009-05-26 15:00:00,19.94,19.98,19.94,19.95,376000.0,11.3888,11.4116,11.3888,11.3945,376000.0
2009-05-26 15:05:00,19.95,19.97,19.93,19.97,200700.0,11.3945,11.4059,11.3831,11.4059,200700.0
2009-05-26 15:10:00,19.97,19.97,19.94,19.97,137100.0,11.4059,11.4059,11.3888,11.4059,137100.0
2009-05-26 15:15:00,19.97,19.98,19.92,19.96,336100.0,11.4059,11.4116,11.3774,11.4002,336100.0
2009-05-26 15:20:00,19.96,19.98,19.94,19.96,261600.0,11.4002,11.4116,11.3888,11.4002,261600.0
2009-05-26 15:25:00,19.95,19.98,19.95,19.98,132200.0,11.3945,11.4116,11.3945,11.4116,132200.0
2009-05-26 15:30:00,19.97,19.98,19.94,19.98,244600.0,11.4059,11.4116,11.3888,11.4116,244600.0
2009-05-26 15:35:00,19.98,19.98,19.95,19.96,143600.0,11.4116,11.4116,11.3945,11.4002,143600.0
2009-05-26 15:40:00,19.95,19.97,19.93,19.94,323200.0,11.3945,11.4059,11.3831,11.3888,323200.0
2009-05-26 15:45:00,19.93,19.95,19.9,19.91,406300.0,11.3831,11.3945,11.366,11.3717,406300.0
2009-05-26 15:50:00,19.91,19.93,19.89,19.9,1187400.0,11.3717,11.3831,11.3602,11.366,1187400.0
2009-05-26 15:55:00,19.89,19.92,19.89,19.9,910600.0,11.3602,11.3774,11.3602,11.366,910600.0
2009-05-27 09:30:00,20.01,20.11,19.92,20.02,304700.0,11.4288,11.4859,11.3774,11.4345,304700.0
2009-05-27 09:35:00,20.02,20.07,19.96,19.99,212700.0,11.4345,11.4631,11.4002,11.4174,212700.0
2009-05-27 09:40:00,19.99,20.0,19.96,19.97,140100.0,11.4174,11.4231,11.4002,11.4059,140100.0
2009-05-27 09:45:00,19.96,19.98,19.94,19.95,219500.0,11.4002,11.4116,11.3888,11.3945,219500.0
2009-05-27 09:50:00,19.96,19.97,19.92,19.97,173800.0,11.4002,11.4059,11.3774,11.4059,173800.0
2009-05-27 09:55:00,19.97,19.97,19.91,19.94,166200.0,11.4059,11.4059,11.3717,11.3888,166200.0
2009-05-27 10:00:00,19.94,19.98,19.83,19.85,401500.0,11.3888,11.4116,11.326,11.3374,401500.0
2009-05-27 10:05:00,19.85,19.86,19.82,19.84,175600.0,11.3374,11.3431,11.3203,11.3317,175600.0
2009-05-27 10:10:00,19.84,19.85,19.81,19.84,177300.0,11.3317,11.3374,11.3146,11.3317,177300.0
2009-05-27 10:15:00,19.83,19.84,19.81,19.83,170100.0,11.326,11.3317,11.3146,11.326,170100.0
2009-05-27 10:20:00,19.83,19.87,19.82,19.86,156200.0,11.326,11.3488,11.3203,11.3431,156200.0
2009-05-27 10:25:00,19.87,19.9,19.85,19.9,62000.0,11.3488,11.366,11.3374,11.366,62000.0
2009-05-27 10:30:00,19.89,19.9,19.85,19.86,112700.0,11.3602,11.366,11.3374,11.3431,112700.0
2009-05-27 10:35:00,19.86,19.89,19.85,19.87,94700.0,11.3431,11.3602,11.3374,11.3488,94700.0
2009-05-27 10:40:00,19.87,19.88,19.81,19.82,124800.0,11.3488,11.3545,11.3146,11.3203,124800.0
2009-05-27 10:45:00,19.82,19.86,19.82,19.86,53500.0,11.3203,11.3431,11.3203,11.3431,53500.0
2009-05-27 10:50:00,19.85,19.88,19.85,19.86,102700.0,11.3374,11.3545,11.3374,11.3431,102700.0
2009-05-27 10:55:00,19.87,19.88,19.85,19.86,117100.0,11.3488,11.3545,11.3374,11.3431,117100.0
2009-05-27 11:00:00,19.85,19.86,19.85,19.85,61700.0,11.3374,11.3431,11.3374,11.3374,61700.0
2009-05-27 11:05:00,19.85,19.85,19.82,19.82,75000.0,11.3374,11.3374,11.3203,11.3203,75000.0
2009-05-27 11:10:00,19.83,19.87,19.82,19.87,174500.0,11.326,11.3488,11.3203,11.3488,174500.0
2009-05-27 11:15:00,19.86,19.87,19.86,19.87,43300.0,11.3431,11.3488,11.3431,11.3488,43300.0
2009-05-27 11:20:00,19.86,19.87,19.82,19.84,133600.0,11.3431,11.3488,11.3203,11.3317,133600.0
2009-05-27 11:25:00,19.83,19.85,19.82,19.84,115900.0,11.326,11.3374,11.3203,11.3317,115900.0
2009-05-27 11:30:00,19.84,19.89,19.81,19.86,351400.0,11.3317,11.3602,11.3146,11.3431,351400.0
2009-05-27 11:35:00,19.86,19.88,19.85,19.88,67300.0,11.3431,11.3545,11.3374,11.3545,67300.0
2009-05-27 11:40:00,19.88,19.88,19.85,19.85,40700.0,11.3545,11.3545,11.3374,11.3374,40700.0
2009-05-27 11:45:00,19.86,19.86,19.85,19.86,18300.0,11.3431,11.3431,11.3374,11.3431,18300.0
2009-05-27 11:50:00,19.86,19.86,19.81,19.81,574700.0,11.3431,11.3431,11.3146,11.3146,574700.0
2009-05-27 11:55:00,19.82,19.85,19.8,19.85,131800.0,11.3203,11.3374,11.3088,11.3374,131800.0
2009-05-27 12:00:00,19.85,19.86,19.84,19.85,141800.0,11.3374,11.3431,11.3317,11.3374,141800.0
2009-05-27 12:05:00,19.84,19.85,19.83,19.85,80400.0,11.3317,11.3374,11.326,11.3374,80400.0
2009-05-27 12:10:00,19.85,19.85,19.83,19.84,115100.0,11.3374,11.3374,11.326,11.3317,115100.0
2009-05-27 12:15:00,19.83,19.85,19.83,19.83,61300.0,11.326,11.3374,11.326,11.326,61300.0
2009-05-27 12:20:00,19.83,19.83,19.81,19.82,66000.0,11.326,11.326,11.3146,11.3203,66000.0
2009-05-27 12:25:00,19.81,19.82,19.78,19.81,173200.0,11.3146,11.3203,11.2974,11.3146,173200.0
2009-05-27 12:30:00,19.8,19.82,19.8,19.81,92100.0,11.3088,11.3203,11.3088,11.3146,92100.0
2009-05-27 12:35:00,19.81,19.82,19.78,19.8,83500.0,11.3146,11.3203,11.2974,11.3088,83500.0
2009-05-27 12:40:00,19.8,19.81,19.79,19.81,99400.0,11.3088,11.3146,11.3031,11.3146,99400.0
2009-05-27 12:45:00,19.81,19.81,19.79,19.81,53400.0,11.3146,11.3146,11.3031,11.3146,53400.0
2009-05-27 12:50:00,19.81,19.81,19.8,19.8,48100.0,11.3146,11.3146,11.3088,11.3088,48100.0
2009-05-27 12:55:00,19.81,19.82,19.79,19.81,119200.0,11.3146,11.3203,11.3031,11.3146,119200.0
2009-05-27 13:00:00,19.82,19.84,19.81,19.84,186200.0,11.3203,11.3317,11.3146,11.3317,186200.0
2009-05-27 13:05:00,19.84,19.84,19.83,19.83,58800.0,11.3317,11.3317,11.326,11.326,58800.0
2009-05-27 13:10:00,19.84,19.84,19.79,19.81,108400.0,11.3317,11.3317,11.3031,11.3146,108400.0
2009-05-27 13:15:00,19.81,19.82,19.8,19.82,72100.0,11.3146,11.3203,11.3088,11.3203,72100.0
2009-05-27 13:20:00,19.81,19.82,19.81,19.82,162500.0,11.3146,11.3203,11.3146,11.3203,162500.0
2009-05-27 13:25:00,19.8,19.81,19.77,19.78,118700.0,11.3088,11.3146,11.2917,11.2974,118700.0
2009-05-27 13:30:00,19.78,19.78,19.75,19.76,150200.0,11.2974,11.2974,11.2803,11.286,150200.0
2009-05-27 13:35:00,19.75,19.76,19.74,19.74,153600.0,11.2803,11.286,11.2746,11.2746,153600.0
2009-05-27 13:40:00,19.74,19.75,19.7,19.72,174600.0,11.2746,11.2803,11.2517,11.2631,174600.0
2009-05-27 13:45:00,19.72,19.72,19.7,19.71,100100.0,11.2631,11.2631,11.2517,11.2574,100100.0
2009-05-27 13:50:00,19.71,19.71,19.65,19.68,232100.0,11.2574,11.2574,11.2232,11.2403,232100.0
2009-05-27 13:55:00,19.67,19.67,19.64,19.65,94200.0,11.2346,11.2346,11.2175,11.2232,94200.0
2009-05-27 14:00:00,19.66,19.71,19.64,19.69,153100.0,11.2289,11.2574,11.2175,11.246,153100.0
2009-05-27 14:05:00,19.69,19.69,19.67,19.67,59900.0,11.246,11.246,11.2346,11.2346,59900.0
2009-05-27 14:10:00,19.67,19.71,19.66,19.66,224100.0,11.2346,11.2574,11.2289,11.2289,224100.0
2009-05-27 14:15:00,19.66,19.68,19.65,19.68,92800.0,11.2289,11.2403,11.2232,11.2403,92800.0
2009-05-27 14:20:00,19.68,19.68,19.62,19.65,206400.0,11.2403,11.2403,11.206,11.2232,206400.0
2009-05-27 14:25:00,19.64,19.66,19.64,19.64,168300.0,11.2175,11.2289,11.2175,11.2175,168300.0
2009-05-27 14:30:00,19.65,19.67,19.64,19.65,226100.0,11.2232,11.2346,11.2175,11.2232,226100.0
2009-05-27 14:35:00,19.65,19.66,19.64,19.64,176300.0,11.2232,11.2289,11.2175,11.2175,176300.0
2009-05-27 14:40:00,19.64,19.65,19.62,19.64,125700.0,11.2175,11.2232,11.206,11.2175,125700.0
2009-05-27 14:45:00,19.64,19.66,19.63,19.65,136800.0,11.2175,11.2289,11.2117,11.2232,136800.0
2009-05-27 14:50:00,19.65,19.68,19.64,19.67,232900.0,11.2232,11.2403,11.2175,11.2346,232900.0
2009-05-27 14:55:00,19.68,19.69,19.65,19.68,104800.0,11.2403,11.246,11.2232,11.2403,104800.0
2009-05-27 15:00:00,19.68,19.72,19.67,19.72,74300.0,11.2403,11.2631,11.2346,11.2631,74300.0
2009-05-27 15:05:00,19.72,19.73,19.7,19.71,89600.0,11.2631,11.2689,11.2517,11.2574,89600.0
2009-05-27 15:10:00,19.71,19.71,19.69,19.7,51000.0,11.2574,11.2574,11.246,11.2517,51000.0
2009-05-27 15:15:00,19.69,19.7,19.69,19.7,70500.0,11.246,11.2517,11.246,11.2517,70500.0
2009-05-27 15:20:00,19.69,19.7,19.6,19.61,329700.0,11.246,11.2517,11.1946,11.2003,329700.0
2009-05-27 15:25:00,19.6,19.61,19.55,19.57,287400.0,11.1946,11.2003,11.1661,11.1775,287400.0
2009-05-27 15:30:00,19.58,19.61,19.56,19.58,199900.0,11.1832,11.2003,11.1718,11.1832,199900.0
2009-05-27 15:35:00,19.58,19.58,19.5,19.5,1181700.0,11.1832,11.1832,11.1375,11.1375,1181700.0
2009-05-27 15:40:00,19.51,19.54,19.5,19.54,232800.0,11.1432,11.1603,11.1375,11.1603,232800.0
2009-05-27 15:45:00,19.54,19.58,19.53,19.56,400800.0,11.1603,11.1832,11.1546,11.1718,400800.0
2009-05-27 15:50:00,19.56,19.56,19.49,19.5,953500.0,11.1718,11.1718,11.1318,11.1375,953500.0
2009-05-27 15:55:00,19.5,19.52,19.49,19.52,589900.0,11.1375,11.1489,11.1318,11.1489,589900.0
2009-05-28 09:30:00,19.7,19.76,19.58,19.64,239900.0,11.2517,11.286,11.1832,11.2175,239900.0
2009-05-28 09:35:00,19.66,19.66,19.59,19.61,111800.0,11.2289,11.2289,11.1889,11.2003,111800.0
2009-05-28 09:40:00,19.61,19.68,19.61,19.63,176200.0,11.2003,11.2403,11.2003,11.2117,176200.0
2009-05-28 09:45:00,19.63,19.68,19.61,19.65,120600.0,11.2117,11.2403,11.2003,11.2232,120600.0
2009-05-28 09:50:00,19.65,19.68,19.62,19.67,154000.0,11.2232,11.2403,11.206,11.2346,154000.0
2009-05-28 09:55:00,19.68,19.7,19.6,19.6,228800.0,11.2403,11.2517,11.1946,11.1946,228800.0
2009-05-28 10:00:00,19.6,19.62,19.53,19.56,175600.0,11.1946,11.206,11.1546,11.1718,175600.0
2009-05-28 10:05:00,19.56,19.56,19.51,19.52,291900.0,11.1718,11.1718,11.1432,11.1489,291900.0
2009-05-28 10:10:00,19.53,19.53,19.5,19.52,288600.0,11.1546,11.1546,11.1375,11.1489,288600.0
2009-05-28 10:15:00,19.52,19.54,19.5,19.53,127200.0,11.1489,11.1603,11.1375,11.1546,127200.0
2009-05-28 10:20:00,19.54,19.55,19.52,19.54,84600.0,11.1603,11.1661,11.1489,11.1603,84600.0
2009-05-28 10:25:00,19.54,19.57,19.5,19.55,199100.0,11.1603,11.1775,11.1375,11.1661,199100.0
2009-05-28 10:30:00,19.54,19.58,19.52,19.52,148200.0,11.1603,11.1832,11.1489,11.1489,148200.0
2009-05-28 10:35:00,19.51,19.55,19.51,19.55,79500.0,11.1432,11.1661,11.1432,11.1661,79500.0
2009-05-28 10:40:00,19.55,19.64,19.54,19.64,99700.0,11.1661,11.2175,11.1603,11.2175,99700.0
2009-05-28 10:45:00,19.64,19.64,19.57,19.58,124500.0,11.2175,11.2175,11.1775,11.1832,124500.0
2009-05-28 10:50:00,19.58,19.59,19.55,19.55,95100.0,11.1832,11.1889,11.1661,11.1661,95100.0
2009-05-28 10:55:00,19.56,19.64,19.56,19.63,97100.0,11.1718,11.2175,11.1718,11.2117,97100.0
2009-05-28 11:00:00,19.63,19.64,19.58,19.63,97100.0,11.2117,11.2175,11.1832,11.2117,97100.0
2009-05-28 11:05:00,19.64,19.65,19.61,19.64,86400.0,11.2175,11.2232,11.2003,11.2175,86400.0
2009-05-28 11:10:00,19.64,19.65,19.62,19.63,91700.0,11.2175,11.2232,11.206,11.2117,91700.0
2009-05-28 11:15:00,19.63,19.63,19.62,19.63,72300.0,11.2117,11.2117,11.206,11.2117,72300.0
2009-05-28 11:20:00,19.62,19.63,19.61,19.61,55900.0,11.206,11.2117,11.2003,11.2003,55900.0
2009-05-28 11:25:00,19.61,19.62,19.61,19.62,63400.0,11.2003,11.206,11.2003,11.206,63400.0
2009-05-28 11:30:00,19.61,19.62,19.6,19.6,52100.0,11.2003,11.206,11.1946,11.1946,52100.0
2009-05-28 11:35:00,19.61,19.61,19.6,19.6,29700.0,11.2003,11.2003,11.1946,11.1946,29700.0
2009-05-28 11:40:00,19.6,19.61,19.58,19.59,51000.0,11.1946,11.2003,11.1832,11.1889,51000.0
2009-05-28 11:45:00,19.58,19.6,19.58,19.6,183700.0,11.1832,11.1946,11.1832,11.1946,183700.0
2009-05-28 11:50:00,19.6,19.62,19.59,19.62,41100.0,11.1946,11.206,11.1889,11.206,41100.0
2009-05-28 11:55:00,19.62,19.65,19.61,19.65,213500.0,11.206,11.2232,11.2003,11.2232,213500.0
2009-05-28 12:00:00,19.65,19.65,19.64,19.64,45700.0,11.2232,11.2232,11.2175,11.2175,45700.0
2009-05-28 12:05:00,19.64,19.65,19.6,19.6,89300.0,11.2175,11.2232,11.1946,11.1946,89300.0
2009-05-28 12:10:00,19.6,19.61,19.6,19.6,28900.0,11.1946,11.2003,11.1946,11.1946,28900.0
2009-05-28 12:15:00,19.6,19.61,19.58,19.58,70100.0,11.1946,11.2003,11.1832,11.1832,70100.0
2009-05-28 12:20:00,19.59,19.59,19.58,19.58,92200.0,11.1889,11.1889,11.1832,11.1832,92200.0
2009-05-28 12:25:00,19.58,19.59,19.56,19.56,53700.0,11.1832,11.1889,11.1718,11.1718,53700.0
2009-05-28 12:30:00,19.56,19.57,19.56,19.56,51900.0,11.1718,11.1775,11.1718,11.1718,51900.0
2009-05-28 12:35:00,19.57,19.57,19.56,19.57,27400.0,11.1775,11.1775,11.1718,11.1775,27400.0
2009-05-28 12:40:00,19.57,19.57,19.56,19.57,53000.0,11.1775,11.1775,11.1718,11.1775,53000.0
2009-05-28 12:45:00,19.57,19.57,19.54,19.54,63500.0,11.1775,11.1775,11.1603,11.1603,63500.0
2009-05-28 12:50:00,19.55,19.56,19.54,19.54,96500.0,11.1661,11.1718,11.1603,11.1603,96500.0
2009-05-28 12:55:00,19.55,19.58,19.54,19.56,92500.0,11.1661,11.1832,11.1603,11.1718,92500.0
2009-05-28 13:00:00,19.57,19.65,19.54,19.65,152800.0,11.1775,11.2232,11.1603,11.2232,152800.0
2009-05-28 13:05:00,19.65,19.68,19.64,19.65,79500.0,11.2232,11.2403,11.2175,11.2232,79500.0
2009-05-28 13:10:00,19.65,19.75,19.65,19.74,237300.0,11.2232,11.2803,11.2232,11.2746,237300.0
2009-05-28 13:15:00,19.74,19.78,19.72,19.77,284000.0,11.2746,11.2974,11.2631,11.2917,284000.0
2009-05-28 13:20:00,19.78,19.78,19.75,19.76,137800.0,11.2974,11.2974,11.2803,11.286,137800.0
2009-05-28 13:25:00,19.76,19.78,19.72,19.72,117600.0,11.286,11.2974,11.2631,11.2631,117600.0
2009-05-28 13:30:00,19.73,19.73,19.71,19.72,92400.0,11.2689,11.2689,11.2574,11.2631,92400.0
2009-05-28 13:35:00,19.72,19.73,19.71,19.71,111700.0,11.2631,11.2689,11.2574,11.2574,111700.0
2009-05-28 13:40:00,19.72,19.73,19.71,19.73,74200.0,11.2631,11.2689,11.2574,11.2689,74200.0
2009-05-28 13:45:00,19.73,19.73,19.72,19.72,73500.0,11.2689,11.2689,11.2631,11.2631,73500.0
2009-05-28 13:50:00,19.73,19.73,19.69,19.69,76600.0,11.2689,11.2689,11.246,11.246,76600.0
2009-05-28 13:55:00,19.7,19.7,19.66,19.69,158500.0,11.2517,11.2517,11.2289,11.246,158500.0
2009-05-28 14:00:00,19.69,19.75,19.68,19.74,89500.0,11.246,11.2803,11.2403,11.2746,89500.0
2009-05-28 14:05:00,19.74,19.77,19.74,19.76,82300.0,11.2746,11.2917,11.2746,11.286,82300.0
2009-05-28 14:10:00,19.77,19.79,19.73,19.75,155300.0,11.2917,11.3031,11.2689,11.2803,155300.0
2009-05-28 14:15:00,19.75,19.76,19.73,19.76,86800.0,11.2803,11.286,11.2689,11.286,86800.0
2009-05-28 14:20:00,19.76,19.8,19.75,19.77,285000.0,11.286,11.3088,11.2803,11.2917,285000.0
2009-05-28 14:25:00,19.77,19.78,19.73,19.73,175300.0,11.2917,11.2974,11.2689,11.2689,175300.0
2009-05-28 14:30:00,19.74,19.78,19.73,19.77,184200.0,11.2746,11.2974,11.2689,11.2917,184200.0
2009-05-28 14:35:00,19.77,19.79,19.76,19.77,88000.0,11.2917,11.3031,11.286,11.2917,88000.0
2009-05-28 14:40:00,19.77,19.77,19.71,19.71,123300.0,11.2917,11.2917,11.2574,11.2574,123300.0
2009-05-28 14:45:00,19.72,19.72,19.69,19.7,407700.0,11.2631,11.2631,11.246,11.2517,407700.0
2009-05-28 14:50:00,19.7,19.71,19.68,19.68,201600.0,11.2517,11.2574,11.2403,11.2403,201600.0
2009-05-28 14:55:00,19.7,19.71,19.67,19.7,166700.0,11.2517,11.2574,11.2346,11.2517,166700.0
2009-05-28 15:00:00,19.71,19.76,19.7,19.76,64600.0,11.2574,11.286,11.2517,11.286,64600.0
2009-05-28 15:05:00,19.76,19.77,19.72,19.73,111100.0,11.286,11.2917,11.2631,11.2689,111100.0
2009-05-28 15:10:00,19.73,19.73,19.64,19.68,260900.0,11.2689,11.2689,11.2175,11.2403,260900.0
2009-05-28 15:15:00,19.68,19.7,19.67,19.69,68400.0,11.2403,11.2517,11.2346,11.246,68400.0
2009-05-28 15:20:00,19.69,19.7,19.63,19.63,132100.0,11.246,11.2517,11.2117,11.2117,132100.0
2009-05-28 15:25:00,19.64,19.7,19.64,19.69,117100.0,11.2175,11.2517,11.2175,11.246,117100.0
2009-05-28 15:30:00,19.69,19.7,19.64,19.68,212900.0,11.246,11.2517,11.2175,11.2403,212900.0
2009-05-28 15:35:00,19.69,19.69,19.61,19.63,479600.0,11.246,11.246,11.2003,11.2117,479600.0
2009-05-28 15:40:00,19.63,19.64,19.59,19.59,267600.0,11.2117,11.2175,11.1889,11.1889,267600.0
2009-05-28 15:45:00,19.6,19.62,19.57,19.59,243000.0,11.1946,11.206,11.1775,11.1889,243000.0
2009-05-28 15:50:00,19.6,19.61,19.51,19.53,519900.0,11.1946,11.2003,11.1432,11.1546,519900.0
2009-05-28 15:55:00,19.53,19.58,19.52,19.58,484300.0,11.1546,11.1832,11.1489,11.1832,484300.0
2009-05-29 09:30:00,19.66,19.66,19.51,19.55,277200.0,11.2289,11.2289,11.1432,11.1661,277200.0
2009-05-29 09:35:00,19.55,19.6,19.52,19.57,145800.0,11.1661,11.1946,11.1489,11.1775,145800.0
2009-05-29 09:40:00,19.57,19.62,19.5,19.52,267200.0,11.1775,11.206,11.1375,11.1489,267200.0
2009-05-29 09:45:00,19.51,19.54,19.46,19.5,292600.0,11.1432,11.1603,11.1146,11.1375,292600.0
2009-05-29 09:50:00,19.51,19.64,19.5,19.57,193200.0,11.1432,11.2175,11.1375,11.1775,193200.0
2009-05-29 09:55:00,19.57,19.59,19.53,19.57,85400.0,11.1775,11.1889,11.1546,11.1775,85400.0
2009-05-29 10:00:00,19.57,19.62,19.56,19.57,135700.0,11.1775,11.206,11.1718,11.1775,135700.0
2009-05-29 10:05:00,19.57,19.6,19.56,19.6,92000.0,11.1775,11.1946,11.1718,11.1946,92000.0
2009-05-29 10:10:00,19.59,19.67,19.59,19.67,148900.0,11.1889,11.2346,11.1889,11.2346,148900.0
2009-05-29 10:15:00,19.67,19.77,19.67,19.72,163300.0,11.2346,11.2917,11.2346,11.2631,163300.0
2009-05-29 10:20:00,19.73,19.75,19.68,19.69,253000.0,11.2689,11.2803,11.2403,11.246,253000.0
2009-05-29 10:25:00,19.69,19.7,19.68,19.69,64800.0,11.246,11.2517,11.2403,11.246,64800.0
2009-05-29 10:30:00,19.69,19.69,19.67,19.67,172400.0,11.246,11.246,11.2346,11.2346,172400.0
2009-05-29 10:35:00,19.68,19.75,19.67,19.72,169500.0,11.2403,11.2803,11.2346,11.2631,169500.0
2009-05-29 10:40:00,19.72,19.76,19.72,19.72,161000.0,11.2631,11.286,11.2631,11.2631,161000.0
2009-05-29 10:45:00,19.72,19.74,19.69,19.71,153600.0,11.2631,11.2746,11.246,11.2574,153600.0
2009-05-29 10:50:00,19.71,19.76,19.7,19.75,129100.0,11.2574,11.286,11.2517,11.2803,129100.0
2009-05-29 10:55:00,19.75,19.76,19.74,19.75,82700.0,11.2803,11.286,11.2746,11.2803,82700.0
2009-05-29 11:00:00,19.74,19.75,19.67,19.71,187000.0,11.2746,11.2803,11.2346,11.2574,187000.0
2009-05-29 11:05:00,19.71,19.73,19.66,19.67,151600.0,11.2574,11.2689,11.2289,11.2346,151600.0
2009-05-29 11:10:00,19.66,19.72,19.64,19.72,117200.0,11.2289,11.2631,11.2175,11.2631,117200.0
2009-05-29 11:15:00,19.72,19.74,19.69,19.7,135900.0,11.2631,11.2746,11.246,11.2517,135900.0
2009-05-29 11:20:00,19.7,19.76,19.69,19.76,117300.0,11.2517,11.286,11.246,11.286,117300.0
2009-05-29 11:25:00,19.77,19.78,19.72,19.73,250000.0,11.2917,11.2974,11.2631,11.2689,250000.0
2009-05-29 11:30:00,19.73,19.77,19.73,19.77,186600.0,11.2689,11.2917,11.2689,11.2917,186600.0
2009-05-29 11:35:00,19.76,19.78,19.75,19.75,102800.0,11.286,11.2974,11.2803,11.2803,102800.0
2009-05-29 11:40:00,19.75,19.81,19.75,19.8,92500.0,11.2803,11.3146,11.2803,11.3088,92500.0
2009-05-29 11:45:00,19.81,19.81,19.78,19.78,214400.0,11.3146,11.3146,11.2974,11.2974,214400.0
2009-05-29 11:50:00,19.78,19.78,19.75,19.76,190500.0,11.2974,11.2974,11.2803,11.286,190500.0
2009-05-29 11:55:00,19.76,19.77,19.67,19.7,156100.0,11.286,11.2917,11.2346,11.2517,156100.0
2009-05-29 12:00:00,19.71,19.76,19.69,19.76,70000.0,11.2574,11.286,11.246,11.286,70000.0
2009-05-29 12:05:00,19.76,19.77,19.75,19.76,28200.0,11.286,11.2917,11.2803,11.286,28200.0
2009-05-29 12:10:00,19.76,19.77,19.76,19.77,61100.0,11.286,11.2917,11.286,11.2917,61100.0
2009-05-29 12:15:00,19.77,19.78,19.76,19.76,47500.0,11.2917,11.2974,11.286,11.286,47500.0
2009-05-29 12:20:00,19.77,19.8,19.76,19.8,58300.0,11.2917,11.3088,11.286,11.3088,58300.0
2009-05-29 12:25:00,19.8,19.8,19.78,19.79,144000.0,11.3088,11.3088,11.2974,11.3031,144000.0
2009-05-29 12:30:00,19.78,19.78,19.77,19.78,25900.0,11.2974,11.2974,11.2917,11.2974,25900.0
2009-05-29 12:35:00,19.78,19.79,19.76,19.78,100500.0,11.2974,11.3031,11.286,11.2974,100500.0
2009-05-29 12:40:00,19.76,19.78,19.73,19.76,66500.0,11.286,11.2974,11.2689,11.286,66500.0
2009-05-29 12:45:00,19.77,19.8,19.77,19.78,62200.0,11.2917,11.3088,11.2917,11.2974,62200.0
2009-05-29 12:50:00,19.79,19.79,19.78,19.79,54000.0,11.3031,11.3031,11.2974,11.3031,54000.0
2009-05-29 12:55:00,19.79,19.8,19.78,19.8,63800.0,11.3031,11.3088,11.2974,11.3088,63800.0
2009-05-29 13:00:00,19.8,19.84,19.78,19.8,312400.0,11.3088,11.3317,11.2974,11.3088,312400.0
2009-05-29 13:05:00,19.8,19.81,19.79,19.81,194800.0,11.3088,11.3146,11.3031,11.3146,194800.0
2009-05-29 13:10:00,19.81,19.83,19.8,19.83,30400.0,11.3146,11.326,11.3088,11.326,30400.0
2009-05-29 13:15:00,19.83,19.83,19.79,19.8,58600.0,11.326,11.326,11.3031,11.3088,58600.0
2009-05-29 13:20:00,19.79,19.8,19.77,19.78,40600.0,11.3031,11.3088,11.2917,11.2974,40600.0
2009-05-29 13:25:00,19.78,19.8,19.77,19.8,138400.0,11.2974,11.3088,11.2917,11.3088,138400.0
2009-05-29 13:30:00,19.8,19.88,19.79,19.88,100400.0,11.3088,11.3545,11.3031,11.3545,100400.0
2009-05-29 13:35:00,19.87,19.88,19.83,19.85,162400.0,11.3488,11.3545,11.326,11.3374,162400.0
2009-05-29 13:40:00,19.84,19.86,19.84,19.85,37800.0,11.3317,11.3431,11.3317,11.3374,37800.0
2009-05-29 13:45:00,19.85,19.85,19.83,19.84,140200.0,11.3374,11.3374,11.326,11.3317,140200.0
2009-05-29 13:50:00,19.84,19.84,19.83,19.83,66200.0,11.3317,11.3317,11.326,11.326,66200.0
2009-05-29 13:55:00,19.83,19.85,19.83,19.85,73300.0,11.326,11.3374,11.326,11.3374,73300.0
2009-05-29 14:00:00,19.85,19.85,19.83,19.84,36200.0,11.3374,11.3374,11.326,11.3317,36200.0
2009-05-29 14:05:00,19.84,19.84,19.83,19.84,34800.0,11.3317,11.3317,11.326,11.3317,34800.0
2009-05-29 14:10:00,19.83,19.84,19.83,19.84,55800.0,11.326,11.3317,11.326,11.3317,55800.0
2009-05-29 14:15:00,19.84,19.87,19.83,19.86,198000.0,11.3317,11.3488,11.326,11.3431,198000.0
2009-05-29 14:20:00,19.86,19.88,19.84,19.86,97400.0,11.3431,11.3545,11.3317,11.3431,97400.0
2009-05-29 14:25:00,19.86,19.88,19.86,19.87,75100.0,11.3431,11.3545,11.3431,11.3488,75100.0
2009-05-29 14:30:00,19.87,19.88,19.82,19.82,100000.0,11.3488,11.3545,11.3203,11.3203,100000.0
2009-05-29 14:35:00,19.83,19.86,19.83,19.84,115400.0,11.326,11.3431,11.326,11.3317,115400.0
2009-05-29 14:40:00,19.84,19.84,19.8,19.81,81900.0,11.3317,11.3317,11.3088,11.3146,81900.0
2009-05-29 14:45:00,19.8,19.81,19.8,19.8,41200.0,11.3088,11.3146,11.3088,11.3088,41200.0
2009-05-29 14:50:00,19.81,19.81,19.76,19.77,157700.0,11.3146,11.3146,11.286,11.2917,157700.0
2009-05-29 14:55:00,19.76,19.78,19.75,19.77,193000.0,11.286,11.2974,11.2803,11.2917,193000.0
2009-05-29 15:00:00,19.77,19.78,19.74,19.74,97300.0,11.2917,11.2974,11.2746,11.2746,97300.0
2009-05-29 15:05:00,19.74,19.79,19.74,19.78,63600.0,11.2746,11.3031,11.2746,11.2974,63600.0
2009-05-29 15:10:00,19.78,19.78,19.75,19.75,109200.0,11.2974,11.2974,11.2803,11.2803,109200.0
2009-05-29 15:15:00,19.74,19.77,19.74,19.76,195900.0,11.2746,11.2917,11.2746,11.286,195900.0
2009-05-29 15:20:00,19.77,19.77,19.74,19.75,166500.0,11.2917,11.2917,11.2746,11.2803,166500.0
2009-05-29 15:25:00,19.74,19.76,19.71,19.75,302900.0,11.2746,11.286,11.2574,11.2803,302900.0
2009-05-29 15:30:00,19.75,19.78,19.73,19.73,182500.0,11.2803,11.2974,11.2689,11.2689,182500.0
2009-05-29 15:35:00,19.74,19.74,19.73,19.74,109900.0,11.2746,11.2746,11.2689,11.2746,109900.0
2009-05-29 15:40:00,19.73,19.79,19.73,19.78,316500.0,11.2689,11.3031,11.2689,11.2974,316500.0
2009-05-29 15:45:00,19.78,19.79,19.77,19.78,95600.0,11.2974,11.3031,11.2917,11.2974,95600.0
2009-05-29 15:50:00,19.78,19.81,19.77,19.78,287800.0,11.2974,11.3146,11.2917,11.2974,287800.0
2009-05-29 15:55:00,19.77,19.95,19.77,19.94,1220800.0,11.2917,11.3945,11.2917,11.3888,1220800.0
2009-06-01 09:30:00,20.1,20.1,20.0,20.03,257800.0,11.4802,11.4802,11.4231,11.4402,257800.0
2009-06-01 09:35:00,20.03,20.09,19.98,19.99,113600.0,11.4402,11.4745,11.4116,11.4174,113600.0
2009-06-01 09:40:00,19.99,20.0,19.96,19.99,103600.0,11.4174,11.4231,11.4002,11.4174,103600.0
2009-06-01 09:45:00,19.98,19.99,19.87,19.87,160000.0,11.4116,11.4174,11.3488,11.3488,160000.0
2009-06-01 09:50:00,19.88,19.91,19.87,19.9,126200.0,11.3545,11.3717,11.3488,11.366,126200.0
2009-06-01 09:55:00,19.91,19.93,19.9,19.92,79600.0,11.3717,11.3831,11.366,11.3774,79600.0
2009-06-01 10:00:00,19.92,19.92,19.85,19.87,305800.0,11.3774,11.3774,11.3374,11.3488,305800.0
2009-06-01 10:05:00,19.87,19.87,19.86,19.86,82800.0,11.3488,11.3488,11.3431,11.3431,82800.0
2009-06-01 10:10:00,19.87,19.9,19.86,19.89,97900.0,11.3488,11.366,11.3431,11.3602,97900.0
2009-06-01 10:15:00,19.89,19.99,19.89,19.99,117100.0,11.3602,11.4174,11.3602,11.4174,117100.0
2009-06-01 10:20:00,19.99,19.99,19.97,19.99,121800.0,11.4174,11.4174,11.4059,11.4174,121800.0
2009-06-01 10:25:00,19.99,20.0,19.95,19.95,111200.0,11.4174,11.4231,11.3945,11.3945,111200.0
2009-06-01 10:30:00,19.96,19.97,19.92,19.96,148100.0,11.4002,11.4059,11.3774,11.4002,148100.0
2009-06-01 10:35:00,19.97,19.99,19.97,19.99,58400.0,11.4059,11.4174,11.4059,11.4174,58400.0
2009-06-01 10:40:00,19.98,19.99,19.96,19.96,41000.0,11.4116,11.4174,11.4002,11.4002,41000.0
2009-06-01 10:45:00,19.96,19.97,19.92,19.92,73500.0,11.4002,11.4059,11.3774,11.3774,73500.0
2009-06-01 10:50:00,19.93,19.93,19.88,19.89,108700.0,11.3831,11.3831,11.3545,11.3602,108700.0
2009-06-01 10:55:00,19.89,19.93,19.87,19.93,106300.0,11.3602,11.3831,11.3488,11.3831,106300.0
2009-06-01 11:00:00,19.93,19.94,19.92,19.92,49200.0,11.3831,11.3888,11.3774,11.3774,49200.0
2009-06-01 11:05:00,19.92,19.95,19.92,19.94,119400.0,11.3774,11.3945,11.3774,11.3888,119400.0
2009-06-01 11:10:00,19.93,19.94,19.91,19.92,36700.0,11.3831,11.3888,11.3717,11.3774,36700.0
2009-06-01 11:15:00,19.91,19.95,19.91,19.95,82800.0,11.3717,11.3945,11.3717,11.3945,82800.0
2009-06-01 11:20:00,19.94,19.96,19.94,19.95,40900.0,11.3888,11.4002,11.3888,11.3945,40900.0
2009-06-01 11:25:00,19.96,19.97,19.93,19.96,171900.0,11.4002,11.4059,11.3831,11.4002,171900.0
2009-06-01 11:30:00,19.96,19.96,19.95,19.96,71500.0,11.4002,11.4002,11.3945,11.4002,71500.0
2009-06-01 11:35:00,19.95,19.96,19.93,19.94,34900.0,11.3945,11.4002,11.3831,11.3888,34900.0
2009-06-01 11:40:00,19.94,19.94,19.92,19.93,40100.0,11.3888,11.3888,11.3774,11.3831,40100.0
2009-06-01 11:45:00,19.92,19.94,19.91,19.94,63300.0,11.3774,11.3888,11.3717,11.3888,63300.0
2009-06-01 11:50:00,19.94,19.94,19.92,19.93,82600.0,11.3888,11.3888,11.3774,11.3831,82600.0
2009-06-01 11:55:00,19.93,19.96,19.92,19.94,75400.0,11.3831,11.4002,11.3774,11.3888,75400.0
2009-06-01 12:00:00,19.94,19.95,19.93,19.94,32200.0,11.3888,11.3945,11.3831,11.3888,32200.0
2009-06-01 12:05:00,19.94,19.94,19.88,19.89,104100.0,11.3888,11.3888,11.3545,11.3602,104100.0
2009-06-01 12:10:00,19.89,19.92,19.89,19.92,114000.0,11.3602,11.3774,11.3602,11.3774,114000.0
2009-06-01 12:15:00,19.91,19.92,19.91,19.91,40300.0,11.3717,11.3774,11.3717,11.3717,40300.0
2009-06-01 12:20:00,19.91,19.92,19.91,19.91,26700.0,11.3717,11.3774,11.3717,11.3717,26700.0
2009-06-01 12:25:00,19.91,19.94,19.9,19.92,205300.0,11.3717,11.3888,11.366,11.3774,205300.0
2009-06-01 12:30:00,19.92,19.93,19.91,19.93,39400.0,11.3774,11.3831,11.3717,11.3831,39400.0
2009-06-01 12:35:00,19.92,19.95,19.92,19.93,98800.0,11.3774,11.3945,11.3774,11.3831,98800.0
2009-06-01 12:40:00,19.93,19.95,19.93,19.95,37300.0,11.3831,11.3945,11.3831,11.3945,37300.0
2009-06-01 12:45:00,19.95,19.95,19.94,19.94,47600.0,11.3945,11.3945,11.3888,11.3888,47600.0
2009-06-01 12:50:00,19.95,19.95,19.94,19.95,56700.0,11.3945,11.3945,11.3888,11.3945,56700.0
2009-06-01 12:55:00,19.95,19.95,19.93,19.94,69200.0,11.3945,11.3945,11.3831,11.3888,69200.0
2009-06-01 13:00:00,19.93,19.95,19.93,19.95,91900.0,11.3831,11.3945,11.3831,11.3945,91900.0
2009-06-01 13:05:00,19.94,19.97,19.94,19.97,65100.0,11.3888,11.4059,11.3888,11.4059,65100.0
2009-06-01 13:10:00,19.97,19.97,19.94,19.95,51600.0,11.4059,11.4059,11.3888,11.3945,51600.0
2009-06-01 13:15:00,19.95,19.96,19.94,19.96,38500.0,11.3945,11.4002,11.3888,11.4002,38500.0
2009-06-01 13:20:00,19.95,19.97,19.95,19.97,50900.0,11.3945,11.4059,11.3945,11.4059,50900.0
2009-06-01 13:25:00,19.97,19.97,19.96,19.97,24200.0,11.4059,11.4059,11.4002,11.4059,24200.0
2009-06-01 13:30:00,19.97,19.97,19.96,19.97,30300.0,11.4059,11.4059,11.4002,11.4059,30300.0
2009-06-01 13:35:00,19.97,19.97,19.94,19.95,104800.0,11.4059,11.4059,11.3888,11.3945,104800.0
2009-06-01 13:40:00,19.95,19.96,19.95,19.96,28000.0,11.3945,11.4002,11.3945,11.4002,28000.0
2009-06-01 13:45:00,19.96,20.02,19.95,20.0,263900.0,11.4002,11.4345,11.3945,11.4231,263900.0
2009-06-01 13:50:00,20.01,20.01,20.0,20.0,59100.0,11.4288,11.4288,11.4231,11.4231,59100.0
2009-06-01 13:55:00,20.0,20.03,20.0,20.03,98700.0,11.4231,11.4402,11.4231,11.4402,98700.0
2009-06-01 14:00:00,20.03,20.04,20.02,20.03,116600.0,11.4402,11.4459,11.4345,11.4402,116600.0
2009-06-01 14:05:00,20.03,20.05,20.02,20.02,87200.0,11.4402,11.4516,11.4345,11.4345,87200.0
2009-06-01 14:10:00,20.02,20.03,20.0,20.02,67400.0,11.4345,11.4402,11.4231,11.4345,67400.0
2009-06-01 14:15:00,20.02,20.05,20.02,20.05,101200.0,11.4345,11.4516,11.4345,11.4516,101200.0
2009-06-01 14:20:00,20.05,20.06,20.04,20.05,91400.0,11.4516,11.4573,11.4459,11.4516,91400.0
2009-06-01 14:25:00,20.06,20.06,20.03,20.03,87600.0,11.4573,11.4573,11.4402,11.4402,87600.0
2009-06-01 14:30:00,20.03,20.06,20.03,20.03,72700.0,11.4402,11.4573,11.4402,11.4402,72700.0
2009-06-01 14:35:00,20.03,20.09,20.02,20.09,157700.0,11.4402,11.4745,11.4345,11.4745,157700.0
2009-06-01 14:40:00,20.09,20.11,20.08,20.08,204700.0,11.4745,11.4859,11.4688,11.4688,204700.0
2009-06-01 14:45:00,20.08,20.1,20.04,20.04,270100.0,11.4688,11.4802,11.4459,11.4459,270100.0
2009-06-01 14:50:00,20.03,20.09,20.03,20.09,179800.0,11.4402,11.4745,11.4402,11.4745,179800.0
2009-06-01 14:55:00,20.09,20.09,20.08,20.09,69800.0,11.4745,11.4745,11.4688,11.4745,69800.0
2009-06-01 15:00:00,20.09,20.09,20.06,20.07,167600.0,11.4745,11.4745,11.4573,11.4631,167600.0
2009-06-01 15:05:00,20.06,20.07,20.04,20.04,127900.0,11.4573,11.4631,11.4459,11.4459,127900.0
2009-06-01 15:10:00,20.05,20.08,20.04,20.05,202700.0,11.4516,11.4688,11.4459,11.4516,202700.0
2009-06-01 15:15:00,20.05,20.05,20.02,20.04,169500.0,11.4516,11.4516,11.4345,11.4459,169500.0
2009-06-01 15:20:00,20.04,20.08,20.03,20.08,89300.0,11.4459,11.4688,11.4402,11.4688,89300.0
2009-06-01 15:25:00,20.08,20.13,20.06,20.13,261500.0,11.4688,11.4973,11.4573,11.4973,261500.0
2009-06-01 15:30:00,20.14,20.14,20.12,20.12,186100.0,11.503,11.503,11.4916,11.4916,186100.0
2009-06-01 15:35:00,20.12,20.13,20.11,20.13,278500.0,11.4916,11.4973,11.4859,11.4973,278500.0
2009-06-01 15:40:00,20.13,20.16,20.12,20.13,294700.0,11.4973,11.5145,11.4916,11.4973,294700.0
2009-06-01 15:45:00,20.13,20.14,20.1,20.11,259200.0,11.4973,11.503,11.4802,11.4859,259200.0
2009-06-01 15:50:00,20.11,20.14,20.1,20.1,410800.0,11.4859,11.503,11.4802,11.4802,410800.0
2009-06-01 15:55:00,20.1,20.11,20.04,20.11,786500.0,11.4802,11.4859,11.4459,11.4859,786500.0
2009-06-02 09:30:00,20.19,20.24,20.07,20.22,235800.0,11.5316,11.5601,11.4631,11.5487,235800.0
2009-06-02 09:35:00,20.22,20.23,20.18,20.2,218700.0,11.5487,11.5544,11.5259,11.5373,218700.0
2009-06-02 09:40:00,20.19,20.22,20.14,20.17,169600.0,11.5316,11.5487,11.503,11.5202,169600.0
2009-06-02 09:45:00,20.16,20.25,20.14,20.23,237800.0,11.5145,11.5659,11.503,11.5544,237800.0
2009-06-02 09:50:00,20.23,20.33,20.22,20.3,239500.0,11.5544,11.6116,11.5487,11.5944,239500.0
2009-06-02 09:55:00,20.31,20.31,20.27,20.29,106600.0,11.6001,11.6001,11.5773,11.5887,106600.0
2009-06-02 10:00:00,20.3,20.4,20.26,20.31,371800.0,11.5944,11.6515,11.5716,11.6001,371800.0
2009-06-02 10:05:00,20.31,20.35,20.24,20.24,120200.0,11.6001,11.623,11.5601,11.5601,120200.0
2009-06-02 10:10:00,20.24,20.25,20.21,20.24,205700.0,11.5601,11.5659,11.543,11.5601,205700.0
2009-06-02 10:15:00,20.23,20.26,20.21,20.23,97400.0,11.5544,11.5716,11.543,11.5544,97400.0
2009-06-02 10:20:00,20.24,20.27,20.23,20.25,342800.0,11.5601,11.5773,11.5544,11.5659,342800.0
2009-06-02 10:25:00,20.24,20.24,20.17,20.19,227100.0,11.5601,11.5601,11.5202,11.5316,227100.0
2009-06-02 10:30:00,20.19,20.19,20.14,20.19,164200.0,11.5316,11.5316,11.503,11.5316,164200.0
2009-06-02 10:35:00,20.18,20.18,20.12,20.13,279300.0,11.5259,11.5259,11.4916,11.4973,279300.0
2009-06-02 10:40:00,20.14,20.17,20.13,20.15,109300.0,11.503,11.5202,11.4973,11.5087,109300.0
2009-06-02 10:45:00,20.15,20.16,20.12,20.13,274200.0,11.5087,11.5145,11.4916,11.4973,274200.0
2009-06-02 10:50:00,20.13,20.15,20.04,20.11,278400.0,11.4973,11.5087,11.4459,11.4859,278400.0
2009-06-02 10:55:00,20.11,20.13,20.05,20.07,200400.0,11.4859,11.4973,11.4516,11.4631,200400.0
2009-06-02 11:00:00,20.07,20.12,20.05,20.11,83300.0,11.4631,11.4916,11.4516,11.4859,83300.0
2009-06-02 11:05:00,20.12,20.13,20.09,20.12,157600.0,11.4916,11.4973,11.4745,11.4916,157600.0
2009-06-02 11:10:00,20.12,20.16,20.12,20.13,236700.0,11.4916,11.5145,11.4916,11.4973,236700.0
2009-06-02 11:15:00,20.13,20.17,20.13,20.15,230900.0,11.4973,11.5202,11.4973,11.5087,230900.0
2009-06-02 11:20:00,20.15,20.15,20.13,20.15,207400.0,11.5087,11.5087,11.4973,11.5087,207400.0
2009-06-02 11:25:00,20.15,20.2,20.14,20.19,186300.0,11.5087,11.5373,11.503,11.5316,186300.0
2009-06-02 11:30:00,20.2,20.21,20.17,20.17,114400.0,11.5373,11.543,11.5202,11.5202,114400.0
2009-06-02 11:35:00,20.17,20.19,20.15,20.19,259400.0,11.5202,11.5316,11.5087,11.5316,259400.0
2009-06-02 11:40:00,20.19,20.19,20.16,20.19,120600.0,11.5316,11.5316,11.5145,11.5316,120600.0
2009-06-02 11:45:00,20.19,20.21,20.18,20.2,94200.0,11.5316,11.543,11.5259,11.5373,94200.0
2009-06-02 11:50:00,20.2,20.21,20.19,20.2,198800.0,11.5373,11.543,11.5316,11.5373,198800.0
2009-06-02 11:55:00,20.2,20.2,20.19,20.2,172500.0,11.5373,11.5373,11.5316,11.5373,172500.0
2009-06-02 12:00:00,20.2,20.25,20.19,20.25,118900.0,11.5373,11.5659,11.5316,11.5659,118900.0
2009-06-02 12:05:00,20.25,20.27,20.24,20.27,185100.0,11.5659,11.5773,11.5601,11.5773,185100.0
2009-06-02 12:10:00,20.26,20.27,20.26,20.26,36200.0,11.5716,11.5773,11.5716,11.5716,36200.0
2009-06-02 12:15:00,20.26,20.29,20.26,20.29,76500.0,11.5716,11.5887,11.5716,11.5887,76500.0
2009-06-02 12:20:00,20.28,20.29,20.26,20.28,178700.0,11.583,11.5887,11.5716,11.583,178700.0
2009-06-02 12:25:00,20.27,20.27,20.23,20.24,103100.0,11.5773,11.5773,11.5544,11.5601,103100.0
2009-06-02 12:30:00,20.23,20.24,20.23,20.24,46300.0,11.5544,11.5601,11.5544,11.5601,46300.0
2009-06-02 12:35:00,20.24,20.25,20.23,20.24,72600.0,11.5601,11.5659,11.5544,11.5601,72600.0
2009-06-02 12:40:00,20.25,20.25,20.24,20.25,28400.0,11.5659,11.5659,11.5601,11.5659,28400.0
2009-06-02 12:45:00,20.25,20.25,20.24,20.25,42100.0,11.5659,11.5659,11.5601,11.5659,42100.0
2009-06-02 12:50:00,20.24,20.29,20.24,20.29,113200.0,11.5601,11.5887,11.5601,11.5887,113200.0
2009-06-02 12:55:00,20.29,20.29,20.28,20.28,41200.0,11.5887,11.5887,11.583,11.583,41200.0
2009-06-02 13:00:00,20.28,20.29,20.28,20.29,39600.0,11.583,11.5887,11.583,11.5887,39600.0
2009-06-02 13:05:00,20.29,20.33,20.28,20.31,203200.0,11.5887,11.6116,11.583,11.6001,203200.0
2009-06-02 13:10:00,20.31,20.32,20.28,20.29,153700.0,11.6001,11.6058,11.583,11.5887,153700.0
2009-06-02 13:15:00,20.29,20.29,20.26,20.26,78100.0,11.5887,11.5887,11.5716,11.5716,78100.0
2009-06-02 13:20:00,20.25,20.28,20.25,20.27,148500.0,11.5659,11.583,11.5659,11.5773,148500.0
2009-06-02 13:25:00,20.27,20.37,20.27,20.32,155600.0,11.5773,11.6344,11.5773,11.6058,155600.0
2009-06-02 13:30:00,20.31,20.34,20.28,20.34,91000.0,11.6001,11.6173,11.583,11.6173,91000.0
2009-06-02 13:35:00,20.33,20.36,20.31,20.31,68900.0,11.6116,11.6287,11.6001,11.6001,68900.0
2009-06-02 13:40:00,20.32,20.35,20.31,20.35,77900.0,11.6058,11.623,11.6001,11.623,77900.0
2009-06-02 13:45:00,20.34,20.37,20.34,20.37,36100.0,11.6173,11.6344,11.6173,11.6344,36100.0
2009-06-02 13:50:00,20.36,20.41,20.34,20.4,252200.0,11.6287,11.6572,11.6173,11.6515,252200.0
2009-06-02 13:55:00,20.4,20.43,20.4,20.43,123300.0,11.6515,11.6687,11.6515,11.6687,123300.0
2009-06-02 14:00:00,20.43,20.43,20.37,20.37,115200.0,11.6687,11.6687,11.6344,11.6344,115200.0
2009-06-02 14:05:00,20.37,20.4,20.37,20.4,67800.0,11.6344,11.6515,11.6344,11.6515,67800.0
2009-06-02 14:10:00,20.4,20.42,20.38,20.41,104600.0,11.6515,11.663,11.6401,11.6572,104600.0
2009-06-02 14:15:00,20.41,20.46,20.41,20.45,169600.0,11.6572,11.6858,11.6572,11.6801,169600.0
2009-06-02 14:20:00,20.46,20.55,20.45,20.48,384900.0,11.6858,11.7372,11.6801,11.6972,384900.0
2009-06-02 14:25:00,20.47,20.48,20.47,20.47,50500.0,11.6915,11.6972,11.6915,11.6915,50500.0
2009-06-02 14:30:00,20.47,20.48,20.46,20.46,62800.0,11.6915,11.6972,11.6858,11.6858,62800.0
2009-06-02 14:35:00,20.46,20.5,20.45,20.45,190700.0,11.6858,11.7086,11.6801,11.6801,190700.0
2009-06-02 14:40:00,20.46,20.51,20.45,20.48,134700.0,11.6858,11.7144,11.6801,11.6972,134700.0
2009-06-02 14:45:00,20.49,20.49,20.46,20.46,81000.0,11.7029,11.7029,11.6858,11.6858,81000.0
2009-06-02 14:50:00,20.46,20.47,20.46,20.47,56800.0,11.6858,11.6915,11.6858,11.6915,56800.0
2009-06-02 14:55:00,20.47,20.47,20.43,20.43,101700.0,11.6915,11.6915,11.6687,11.6687,101700.0
2009-06-02 15:00:00,20.44,20.49,20.43,20.48,176900.0,11.6744,11.7029,11.6687,11.6972,176900.0
2009-06-02 15:05:00,20.48,20.52,20.47,20.49,165400.0,11.6972,11.7201,11.6915,11.7029,165400.0
2009-06-02 15:10:00,20.5,20.5,20.45,20.45,113800.0,11.7086,11.7086,11.6801,11.6801,113800.0
2009-06-02 15:15:00,20.46,20.46,20.44,20.45,97200.0,11.6858,11.6858,11.6744,11.6801,97200.0
2009-06-02 15:20:00,20.46,20.47,20.45,20.46,66200.0,11.6858,11.6915,11.6801,11.6858,66200.0
2009-06-02 15:25:00,20.47,20.5,20.45,20.45,145700.0,11.6915,11.7086,11.6801,11.6801,145700.0
2009-06-02 15:30:00,20.45,20.45,20.41,20.42,156600.0,11.6801,11.6801,11.6572,11.663,156600.0
2009-06-02 15:35:00,20.41,20.47,20.41,20.47,177400.0,11.6572,11.6915,11.6572,11.6915,177400.0
2009-06-02 15:40:00,20.47,20.49,20.45,20.45,330400.0,11.6915,11.7029,11.6801,11.6801,330400.0
2009-06-02 15:45:00,20.45,20.45,20.41,20.44,262700.0,11.6801,11.6801,11.6572,11.6744,262700.0
2009-06-02 15:50:00,20.44,20.45,20.34,20.38,437800.0,11.6744,11.6801,11.6173,11.6401,437800.0
2009-06-02 15:55:00,20.37,20.41,20.35,20.38,590100.0,11.6344,11.6572,11.623,11.6401,590100.0
2009-06-03 09:30:00,20.28,20.29,20.08,20.1,266800.0,11.583,11.5887,11.4688,11.4802,266800.0
2009-06-03 09:35:00,20.09,20.28,20.09,20.13,233300.0,11.4745,11.583,11.4745,11.4973,233300.0
2009-06-03 09:40:00,20.12,20.13,20.02,20.03,167400.0,11.4916,11.4973,11.4345,11.4402,167400.0
2009-06-03 09:45:00,20.03,20.08,20.02,20.07,130600.0,11.4402,11.4688,11.4345,11.4631,130600.0
2009-06-03 09:50:00,20.07,20.16,20.04,20.05,179100.0,11.4631,11.5145,11.4459,11.4516,179100.0
2009-06-03 09:55:00,20.05,20.06,20.02,20.02,122300.0,11.4516,11.4573,11.4345,11.4345,122300.0
2009-06-03 10:00:00,20.02,20.04,20.01,20.03,167300.0,11.4345,11.4459,11.4288,11.4402,167300.0
2009-06-03 10:05:00,20.04,20.06,20.0,20.01,196900.0,11.4459,11.4573,11.4231,11.4288,196900.0
2009-06-03 10:10:00,20.01,20.06,20.0,20.06,135300.0,11.4288,11.4573,11.4231,11.4573,135300.0
2009-06-03 10:15:00,20.06,20.07,20.03,20.04,192700.0,11.4573,11.4631,11.4402,11.4459,192700.0
2009-06-03 10:20:00,20.05,20.06,20.03,20.03,173800.0,11.4516,11.4573,11.4402,11.4402,173800.0
2009-06-03 10:25:00,20.03,20.09,20.03,20.09,82300.0,11.4402,11.4745,11.4402,11.4745,82300.0
2009-06-03 10:30:00,20.09,20.13,20.08,20.12,101500.0,11.4745,11.4973,11.4688,11.4916,101500.0
2009-06-03 10:35:00,20.12,20.12,20.07,20.07,105000.0,11.4916,11.4916,11.4631,11.4631,105000.0
2009-06-03 10:40:00,20.08,20.12,20.07,20.11,65400.0,11.4688,11.4916,11.4631,11.4859,65400.0
2009-06-03 10:45:00,20.11,20.12,20.07,20.08,64900.0,11.4859,11.4916,11.4631,11.4688,64900.0
2009-06-03 10:50:00,20.08,20.12,20.07,20.11,56600.0,11.4688,11.4916,11.4631,11.4859,56600.0
2009-06-03 10:55:00,20.11,20.11,20.08,20.08,53700.0,11.4859,11.4859,11.4688,11.4688,53700.0
2009-06-03 11:00:00,20.08,20.09,20.08,20.09,26000.0,11.4688,11.4745,11.4688,11.4745,26000.0
2009-06-03 11:05:00,20.09,20.09,20.08,20.09,41900.0,11.4745,11.4745,11.4688,11.4745,41900.0
2009-06-03 11:10:00,20.09,20.14,20.08,20.14,88200.0,11.4745,11.503,11.4688,11.503,88200.0
2009-06-03 11:15:00,20.14,20.15,20.1,20.11,70400.0,11.503,11.5087,11.4802,11.4859,70400.0
2009-06-03 11:20:00,20.11,20.17,20.1,20.14,104800.0,11.4859,11.5202,11.4802,11.503,104800.0
2009-06-03 11:25:00,20.13,20.18,20.13,20.16,65300.0,11.4973,11.5259,11.4973,11.5145,65300.0
2009-06-03 11:30:00,20.16,20.17,20.14,20.15,132900.0,11.5145,11.5202,11.503,11.5087,132900.0
2009-06-03 11:35:00,20.15,20.2,20.14,20.17,132900.0,11.5087,11.5373,11.503,11.5202,132900.0
2009-06-03 11:40:00,20.17,20.24,20.17,20.22,99800.0,11.5202,11.5601,11.5202,11.5487,99800.0
2009-06-03 11:45:00,20.22,20.22,20.17,20.17,89800.0,11.5487,11.5487,11.5202,11.5202,89800.0
2009-06-03 11:50:00,20.17,20.18,20.13,20.14,126600.0,11.5202,11.5259,11.4973,11.503,126600.0
2009-06-03 11:55:00,20.14,20.14,20.1,20.1,70500.0,11.503,11.503,11.4802,11.4802,70500.0
2009-06-03 12:00:00,20.1,20.1,20.04,20.05,169300.0,11.4802,11.4802,11.4459,11.4516,169300.0
2009-06-03 12:05:00,20.05,20.06,20.02,20.05,192300.0,11.4516,11.4573,11.4345,11.4516,192300.0
2009-06-03 12:10:00,20.05,20.05,20.01,20.02,72700.0,11.4516,11.4516,11.4288,11.4345,72700.0
2009-06-03 12:15:00,20.02,20.02,20.01,20.02,120600.0,11.4345,11.4345,11.4288,11.4345,120600.0
2009-06-03 12:20:00,20.02,20.02,19.98,19.99,579600.0,11.4345,11.4345,11.4116,11.4174,579600.0
2009-06-03 12:25:00,19.99,20.0,19.95,19.95,57200.0,11.4174,11.4231,11.3945,11.3945,57200.0
2009-06-03 12:30:00,19.96,19.99,19.96,19.98,127800.0,11.4002,11.4174,11.4002,11.4116,127800.0
2009-06-03 12:35:00,19.97,20.01,19.96,19.96,121400.0,11.4059,11.4288,11.4002,11.4002,121400.0
2009-06-03 12:40:00,19.96,19.98,19.93,19.94,210100.0,11.4002,11.4116,11.3831,11.3888,210100.0
2009-06-03 12:45:00,19.95,19.95,19.93,19.94,78900.0,11.3945,11.3945,11.3831,11.3888,78900.0
2009-06-03 12:50:00,19.94,19.94,19.88,19.89,197200.0,11.3888,11.3888,11.3545,11.3602,197200.0
2009-06-03 12:55:00,19.89,19.95,19.88,19.9,137400.0,11.3602,11.3945,11.3545,11.366,137400.0
2009-06-03 13:00:00,19.9,19.95,19.9,19.94,54700.0,11.366,11.3945,11.366,11.3888,54700.0
2009-06-03 13:05:00,19.95,19.97,19.92,19.92,141200.0,11.3945,11.4059,11.3774,11.3774,141200.0
2009-06-03 13:10:00,19.92,19.95,19.92,19.95,91200.0,11.3774,11.3945,11.3774,11.3945,91200.0
2009-06-03 13:15:00,19.94,19.98,19.93,19.98,92700.0,11.3888,11.4116,11.3831,11.4116,92700.0
2009-06-03 13:20:00,19.98,20.0,19.92,19.92,814200.0,11.4116,11.4231,11.3774,11.3774,814200.0
2009-06-03 13:25:00,19.92,19.97,19.91,19.94,220200.0,11.3774,11.4059,11.3717,11.3888,220200.0
2009-06-03 13:30:00,19.93,19.98,19.92,19.93,106200.0,11.3831,11.4116,11.3774,11.3831,106200.0
2009-06-03 13:35:00,19.92,19.93,19.89,19.92,123700.0,11.3774,11.3831,11.3602,11.3774,123700.0
2009-06-03 13:40:00,19.92,19.94,19.88,19.88,101900.0,11.3774,11.3888,11.3545,11.3545,101900.0
2009-06-03 13:45:00,19.88,19.89,19.85,19.87,160600.0,11.3545,11.3602,11.3374,11.3488,160600.0
2009-06-03 13:50:00,19.87,19.9,19.85,19.89,83200.0,11.3488,11.366,11.3374,11.3602,83200.0
2009-06-03 13:55:00,19.89,19.94,19.88,19.92,113500.0,11.3602,11.3888,11.3545,11.3774,113500.0
2009-06-03 14:00:00,19.93,19.94,19.91,19.93,79600.0,11.3831,11.3888,11.3717,11.3831,79600.0
2009-06-03 14:05:00,19.93,19.93,19.89,19.89,64900.0,11.3831,11.3831,11.3602,11.3602,64900.0
2009-06-03 14:10:00,19.9,19.92,19.89,19.92,53300.0,11.366,11.3774,11.3602,11.3774,53300.0
2009-06-03 14:15:00,19.92,19.94,19.91,19.94,62400.0,11.3774,11.3888,11.3717,11.3888,62400.0
2009-06-03 14:20:00,19.94,19.95,19.88,19.9,141600.0,11.3888,11.3945,11.3545,11.366,141600.0
2009-06-03 14:25:00,19.91,19.92,19.89,19.91,77400.0,11.3717,11.3774,11.3602,11.3717,77400.0
2009-06-03 14:30:00,19.91,19.92,19.88,19.88,98500.0,11.3717,11.3774,11.3545,11.3545,98500.0
2009-06-03 14:35:00,19.88,19.91,19.88,19.9,64500.0,11.3545,11.3717,11.3545,11.366,64500.0
2009-06-03 14:40:00,19.91,19.93,19.9,19.91,96800.0,11.3717,11.3831,11.366,11.3717,96800.0
2009-06-03 14:45:00,19.91,19.93,19.88,19.9,110200.0,11.3717,11.3831,11.3545,11.366,110200.0
2009-06-03 14:50:00,19.91,19.92,19.9,19.9,81600.0,11.3717,11.3774,11.366,11.366,81600.0
2009-06-03 14:55:00,19.91,19.95,19.9,19.92,287900.0,11.3717,11.3945,11.366,11.3774,287900.0
2009-06-03 15:00:00,19.92,19.92,19.85,19.87,266100.0,11.3774,11.3774,11.3374,11.3488,266100.0
2009-06-03 15:05:00,19.87,19.93,19.86,19.92,177400.0,11.3488,11.3831,11.3431,11.3774,177400.0
2009-06-03 15:10:00,19.93,19.95,19.91,19.94,198400.0,11.3831,11.3945,11.3717,11.3888,198400.0
2009-06-03 15:15:00,19.95,19.96,19.92,19.92,169500.0,11.3945,11.4002,11.3774,11.3774,169500.0
2009-06-03 15:20:00,19.92,19.96,19.91,19.95,229600.0,11.3774,11.4002,11.3717,11.3945,229600.0
2009-06-03 15:25:00,19.95,19.95,19.92,19.93,110700.0,11.3945,11.3945,11.3774,11.3831,110700.0
2009-06-03 15:30:00,19.92,19.93,19.88,19.89,198700.0,11.3774,11.3831,11.3545,11.3602,198700.0
2009-06-03 15:35:00,19.89,19.95,19.88,19.94,166800.0,11.3602,11.3945,11.3545,11.3888,166800.0
2009-06-03 15:40:00,19.94,19.99,19.94,19.97,233000.0,11.3888,11.4174,11.3888,11.4059,233000.0
2009-06-03 15:45:00,19.97,19.99,19.94,19.99,265500.0,11.4059,11.4174,11.3888,11.4174,265500.0
2009-06-03 15:50:00,19.99,20.0,19.96,19.98,407100.0,11.4174,11.4231,11.4002,11.4116,407100.0
2009-06-03 15:55:00,19.99,20.0,19.98,20.0,902700.0,11.4174,11.4231,11.4116,11.4231,902700.0
2009-06-04 09:30:00,20.02,20.1,19.85,19.86,167000.0,11.4345,11.4802,11.3374,11.3431,167000.0
2009-06-04 09:35:00,19.87,19.94,19.86,19.91,181300.0,11.3488,11.3888,11.3431,11.3717,181300.0
2009-06-04 09:40:00,19.91,20.0,19.91,19.99,100600.0,11.3717,11.4231,11.3717,11.4174,100600.0
2009-06-04 09:45:00,19.99,20.0,19.91,19.91,159100.0,11.4174,11.4231,11.3717,11.3717,159100.0
2009-06-04 09:50:00,19.91,19.96,19.9,19.92,160400.0,11.3717,11.4002,11.366,11.3774,160400.0
2009-06-04 09:55:00,19.92,19.95,19.91,19.95,66300.0,11.3774,11.3945,11.3717,11.3945,66300.0
2009-06-04 10:00:00,19.94,19.94,19.91,19.93,132100.0,11.3888,11.3888,11.3717,11.3831,132100.0
2009-06-04 10:05:00,19.92,19.96,19.87,19.95,245100.0,11.3774,11.4002,11.3488,11.3945,245100.0
2009-06-04 10:10:00,19.95,19.95,19.92,19.93,54500.0,11.3945,11.3945,11.3774,11.3831,54500.0
2009-06-04 10:15:00,19.92,19.93,19.87,19.87,139800.0,11.3774,11.3831,11.3488,11.3488,139800.0
2009-06-04 10:20:00,19.88,19.95,19.87,19.94,369800.0,11.3545,11.3945,11.3488,11.3888,369800.0
2009-06-04 10:25:00,19.92,20.0,19.92,20.0,279700.0,11.3774,11.4231,11.3774,11.4231,279700.0
2009-06-04 10:30:00,20.0,20.01,19.93,19.93,354300.0,11.4231,11.4288,11.3831,11.3831,354300.0
2009-06-04 10:35:00,19.94,19.99,19.93,19.95,458400.0,11.3888,11.4174,11.3831,11.3945,458400.0
2009-06-04 10:40:00,19.96,19.98,19.94,19.95,78200.0,11.4002,11.4116,11.3888,11.3945,78200.0
2009-06-04 10:45:00,19.95,20.0,19.94,19.98,119400.0,11.3945,11.4231,11.3888,11.4116,119400.0
2009-06-04 10:50:00,19.98,20.0,19.97,19.99,248100.0,11.4116,11.4231,11.4059,11.4174,248100.0
2009-06-04 10:55:00,19.98,20.0,19.97,20.0,179200.0,11.4116,11.4231,11.4059,11.4231,179200.0
2009-06-04 11:00:00,20.0,20.0,19.92,19.92,66400.0,11.4231,11.4231,11.3774,11.3774,66400.0
2009-06-04 11:05:00,19.92,19.93,19.88,19.89,137300.0,11.3774,11.3831,11.3545,11.3602,137300.0
2009-06-04 11:10:00,19.9,19.93,19.89,19.93,57100.0,11.366,11.3831,11.3602,11.3831,57100.0
2009-06-04 11:15:00,19.93,19.99,19.92,19.99,100600.0,11.3831,11.4174,11.3774,11.4174,100600.0
2009-06-04 11:20:00,19.99,19.99,19.97,19.98,73400.0,11.4174,11.4174,11.4059,11.4116,73400.0
2009-06-04 11:25:00,19.97,19.99,19.94,19.98,79100.0,11.4059,11.4174,11.3888,11.4116,79100.0
2009-06-04 11:30:00,19.99,19.99,19.94,19.94,69900.0,11.4174,11.4174,11.3888,11.3888,69900.0
2009-06-04 11:35:00,19.94,19.96,19.94,19.95,88800.0,11.3888,11.4002,11.3888,11.3945,88800.0
2009-06-04 11:40:00,19.95,19.96,19.91,19.92,86000.0,11.3945,11.4002,11.3717,11.3774,86000.0
2009-06-04 11:45:00,19.91,19.92,19.88,19.9,224300.0,11.3717,11.3774,11.3545,11.366,224300.0
2009-06-04 11:50:00,19.9,19.93,19.9,19.92,114300.0,11.366,11.3831,11.366,11.3774,114300.0
2009-06-04 11:55:00,19.93,19.93,19.91,19.91,72500.0,11.3831,11.3831,11.3717,11.3717,72500.0
2009-06-04 12:00:00,19.9,19.91,19.87,19.87,179100.0,11.366,11.3717,11.3488,11.3488,179100.0
2009-06-04 12:05:00,19.87,19.88,19.86,19.87,49600.0,11.3488,11.3545,11.3431,11.3488,49600.0
2009-06-04 12:10:00,19.87,19.88,19.86,19.86,38000.0,11.3488,11.3545,11.3431,11.3431,38000.0
2009-06-04 12:15:00,19.86,19.9,19.86,19.89,50200.0,11.3431,11.366,11.3431,11.3602,50200.0
2009-06-04 12:20:00,19.9,19.93,19.89,19.93,66500.0,11.366,11.3831,11.3602,11.3831,66500.0
2009-06-04 12:25:00,19.93,19.95,19.93,19.95,50000.0,11.3831,11.3945,11.3831,11.3945,50000.0
2009-06-04 12:30:00,19.95,19.98,19.94,19.97,92900.0,11.3945,11.4116,11.3888,11.4059,92900.0
2009-06-04 12:35:00,19.97,19.99,19.97,19.98,61500.0,11.4059,11.4174,11.4059,11.4116,61500.0
2009-06-04 12:40:00,19.98,19.99,19.98,19.99,29800.0,11.4116,11.4174,11.4116,11.4174,29800.0
2009-06-04 12:45:00,19.98,20.0,19.98,20.0,95500.0,11.4116,11.4231,11.4116,11.4231,95500.0
2009-06-04 12:50:00,19.99,20.0,19.99,20.0,22100.0,11.4174,11.4231,11.4174,11.4231,22100.0
2009-06-04 12:55:00,19.99,20.0,19.96,19.99,126100.0,11.4174,11.4231,11.4002,11.4174,126100.0
2009-06-04 13:00:00,19.98,19.99,19.98,19.98,26900.0,11.4116,11.4174,11.4116,11.4116,26900.0
2009-06-04 13:05:00,19.98,19.99,19.97,19.98,74100.0,11.4116,11.4174,11.4059,11.4116,74100.0
2009-06-04 13:10:00,19.97,20.0,19.97,20.0,228600.0,11.4059,11.4231,11.4059,11.4231,228600.0
2009-06-04 13:15:00,20.0,20.0,19.98,19.99,212500.0,11.4231,11.4231,11.4116,11.4174,212500.0
2009-06-04 13:20:00,19.98,20.0,19.97,19.99,223700.0,11.4116,11.4231,11.4059,11.4174,223700.0
2009-06-04 13:25:00,19.99,19.99,19.98,19.98,27300.0,11.4174,11.4174,11.4116,11.4116,27300.0
2009-06-04 13:30:00,19.98,20.0,19.98,20.0,142000.0,11.4116,11.4231,11.4116,11.4231,142000.0
2009-06-04 13:35:00,20.0,20.0,19.99,19.99,89900.0,11.4231,11.4231,11.4174,11.4174,89900.0
2009-06-04 13:40:00,19.99,20.0,19.98,19.99,344600.0,11.4174,11.4231,11.4116,11.4174,344600.0
2009-06-04 13:45:00,19.99,19.99,19.98,19.98,51100.0,11.4174,11.4174,11.4116,11.4116,51100.0
2009-06-04 13:50:00,19.98,19.99,19.98,19.98,41200.0,11.4116,11.4174,11.4116,11.4116,41200.0
2009-06-04 13:55:00,19.98,20.0,19.98,20.0,228200.0,11.4116,11.4231,11.4116,11.4231,228200.0
2009-06-04 14:00:00,19.99,20.01,19.98,19.99,271800.0,11.4174,11.4288,11.4116,11.4174,271800.0
2009-06-04 14:05:00,19.99,20.0,19.98,20.0,315300.0,11.4174,11.4231,11.4116,11.4231,315300.0
2009-06-04 14:10:00,20.0,20.0,19.95,19.97,197800.0,11.4231,11.4231,11.3945,11.4059,197800.0
2009-06-04 14:15:00,19.97,19.98,19.95,19.98,67600.0,11.4059,11.4116,11.3945,11.4116,67600.0
2009-06-04 14:20:00,19.98,19.99,19.97,19.98,52200.0,11.4116,11.4174,11.4059,11.4116,52200.0
2009-06-04 14:25:00,19.98,20.0,19.97,19.99,185500.0,11.4116,11.4231,11.4059,11.4174,185500.0
2009-06-04 14:30:00,20.0,20.0,19.98,19.98,72000.0,11.4231,11.4231,11.4116,11.4116,72000.0
2009-06-04 14:35:00,19.99,20.0,19.97,20.0,123200.0,11.4174,11.4231,11.4059,11.4231,123200.0
2009-06-04 14:40:00,20.0,20.01,19.99,19.99,240600.0,11.4231,11.4288,11.4174,11.4174,240600.0
2009-06-04 14:45:00,20.0,20.0,19.97,19.98,143600.0,11.4231,11.4231,11.4059,11.4116,143600.0
2009-06-04 14:50:00,19.99,20.0,19.95,19.96,374900.0,11.4174,11.4231,11.3945,11.4002,374900.0
2009-06-04 14:55:00,19.95,19.98,19.93,19.96,106000.0,11.3945,11.4116,11.3831,11.4002,106000.0
2009-06-04 15:00:00,19.95,19.98,19.94,19.95,70200.0,11.3945,11.4116,11.3888,11.3945,70200.0
2009-06-04 15:05:00,19.95,19.96,19.94,19.94,72200.0,11.3945,11.4002,11.3888,11.3888,72200.0
2009-06-04 15:10:00,19.94,19.95,19.92,19.93,98400.0,11.3888,11.3945,11.3774,11.3831,98400.0
2009-06-04 15:15:00,19.94,19.94,19.93,19.93,78900.0,11.3888,11.3888,11.3831,11.3831,78900.0
2009-06-04 15:20:00,19.93,19.94,19.92,19.93,90700.0,11.3831,11.3888,11.3774,11.3831,90700.0
2009-06-04 15:25:00,19.92,19.93,19.92,19.92,63800.0,11.3774,11.3831,11.3774,11.3774,63800.0
2009-06-04 15:30:00,19.92,19.92,19.89,19.9,202100.0,11.3774,11.3774,11.3602,11.366,202100.0
2009-06-04 15:35:00,19.9,19.94,19.9,19.94,241700.0,11.366,11.3888,11.366,11.3888,241700.0
2009-06-04 15:40:00,19.94,19.95,19.92,19.92,161300.0,11.3888,11.3945,11.3774,11.3774,161300.0
2009-06-04 15:45:00,19.93,19.97,19.92,19.94,257000.0,11.3831,11.4059,11.3774,11.3888,257000.0
2009-06-04 15:50:00,19.94,19.99,19.93,19.94,252300.0,11.3888,11.4174,11.3831,11.3888,252300.0
2009-06-04 15:55:00,19.93,19.99,19.93,19.97,625200.0,11.3831,11.4174,11.3831,11.4059,625200.0
2009-06-05 09:30:00,20.18,20.25,20.0,20.11,374900.0,11.5259,11.5659,11.4231,11.4859,374900.0
2009-06-05 09:35:00,20.11,20.11,19.96,19.97,311400.0,11.4859,11.4859,11.4002,11.4059,311400.0
2009-06-05 09:40:00,19.98,20.0,19.95,19.96,170000.0,11.4116,11.4231,11.3945,11.4002,170000.0
2009-06-05 09:45:00,19.95,19.98,19.92,19.94,252200.0,11.3945,11.4116,11.3774,11.3888,252200.0
2009-06-05 09:50:00,19.95,19.96,19.91,19.92,211500.0,11.3945,11.4002,11.3717,11.3774,211500.0
2009-06-05 09:55:00,19.92,19.93,19.8,19.88,180500.0,11.3774,11.3831,11.3088,11.3545,180500.0
2009-06-05 10:00:00,19.88,19.9,19.84,19.87,112800.0,11.3545,11.366,11.3317,11.3488,112800.0
2009-06-05 10:05:00,19.86,19.87,19.8,19.8,185600.0,11.3431,11.3488,11.3088,11.3088,185600.0
2009-06-05 10:10:00,19.8,19.81,19.76,19.79,109000.0,11.3088,11.3146,11.286,11.3031,109000.0
2009-06-05 10:15:00,19.79,19.85,19.78,19.84,67200.0,11.3031,11.3374,11.2974,11.3317,67200.0
2009-06-05 10:20:00,19.84,19.91,19.84,19.84,107700.0,11.3317,11.3717,11.3317,11.3317,107700.0
2009-06-05 10:25:00,19.85,19.85,19.76,19.79,105500.0,11.3374,11.3374,11.286,11.3031,105500.0
2009-06-05 10:30:00,19.8,19.88,19.77,19.86,108100.0,11.3088,11.3545,11.2917,11.3431,108100.0
2009-06-05 10:35:00,19.86,19.9,19.83,19.86,54500.0,11.3431,11.366,11.326,11.3431,54500.0
2009-06-05 10:40:00,19.87,19.95,19.85,19.87,349700.0,11.3488,11.3945,11.3374,11.3488,349700.0
2009-06-05 10:45:00,19.87,19.9,19.85,19.85,91900.0,11.3488,11.366,11.3374,11.3374,91900.0
2009-06-05 10:50:00,19.86,19.93,19.83,19.91,193900.0,11.3431,11.3831,11.326,11.3717,193900.0
2009-06-05 10:55:00,19.91,19.92,19.86,19.91,181000.0,11.3717,11.3774,11.3431,11.3717,181000.0
2009-06-05 11:00:00,19.91,19.97,19.91,19.95,94500.0,11.3717,11.4059,11.3717,11.3945,94500.0
2009-06-05 11:05:00,19.95,19.96,19.93,19.95,63300.0,11.3945,11.4002,11.3831,11.3945,63300.0
2009-06-05 11:10:00,19.94,19.95,19.92,19.92,86900.0,11.3888,11.3945,11.3774,11.3774,86900.0
2009-06-05 11:15:00,19.93,19.97,19.93,19.96,49700.0,11.3831,11.4059,11.3831,11.4002,49700.0
2009-06-05 11:20:00,19.97,19.98,19.96,19.97,50100.0,11.4059,11.4116,11.4002,11.4059,50100.0
2009-06-05 11:25:00,19.97,19.98,19.95,19.96,46200.0,11.4059,11.4116,11.3945,11.4002,46200.0
2009-06-05 11:30:00,19.96,19.97,19.92,19.93,80200.0,11.4002,11.4059,11.3774,11.3831,80200.0
2009-06-05 11:35:00,19.93,19.94,19.93,19.94,37200.0,11.3831,11.3888,11.3831,11.3888,37200.0
2009-06-05 11:40:00,19.95,19.95,19.9,19.94,61200.0,11.3945,11.3945,11.366,11.3888,61200.0
2009-06-05 11:45:00,19.94,19.96,19.92,19.96,96000.0,11.3888,11.4002,11.3774,11.4002,96000.0
2009-06-05 11:50:00,19.96,20.0,19.95,19.99,89200.0,11.4002,11.4231,11.3945,11.4174,89200.0
2009-06-05 11:55:00,19.99,20.01,19.99,20.0,138600.0,11.4174,11.4288,11.4174,11.4231,138600.0
2009-06-05 12:00:00,20.0,20.0,19.99,20.0,148800.0,11.4231,11.4231,11.4174,11.4231,148800.0
2009-06-05 12:05:00,19.99,20.0,19.99,19.99,61500.0,11.4174,11.4231,11.4174,11.4174,61500.0
2009-06-05 12:10:00,19.99,20.0,19.98,19.99,93700.0,11.4174,11.4231,11.4116,11.4174,93700.0
2009-06-05 12:15:00,19.99,20.0,19.99,20.0,25800.0,11.4174,11.4231,11.4174,11.4231,25800.0
2009-06-05 12:20:00,20.0,20.0,19.98,20.0,45700.0,11.4231,11.4231,11.4116,11.4231,45700.0
2009-06-05 12:25:00,20.0,20.04,19.96,19.97,285800.0,11.4231,11.4459,11.4002,11.4059,285800.0
2009-06-05 12:30:00,19.97,19.98,19.95,19.95,26000.0,11.4059,11.4116,11.3945,11.3945,26000.0
2009-06-05 12:35:00,19.95,19.96,19.95,19.96,23600.0,11.3945,11.4002,11.3945,11.4002,23600.0
2009-06-05 12:40:00,19.96,19.97,19.94,19.97,75000.0,11.4002,11.4059,11.3888,11.4059,75000.0
2009-06-05 12:45:00,19.97,19.98,19.96,19.97,22900.0,11.4059,11.4116,11.4002,11.4059,22900.0
2009-06-05 12:50:00,19.98,20.0,19.97,19.99,20300.0,11.4116,11.4231,11.4059,11.4174,20300.0
2009-06-05 12:55:00,19.99,20.0,19.97,19.97,35300.0,11.4174,11.4231,11.4059,11.4059,35300.0
2009-06-05 13:00:00,19.98,19.98,19.97,19.97,43000.0,11.4116,11.4116,11.4059,11.4059,43000.0
2009-06-05 13:05:00,19.97,19.98,19.96,19.96,29400.0,11.4059,11.4116,11.4002,11.4002,29400.0
2009-06-05 13:10:00,19.96,19.98,19.94,19.96,175300.0,11.4002,11.4116,11.3888,11.4002,175300.0
2009-06-05 13:15:00,19.97,19.98,19.96,19.98,60000.0,11.4059,11.4116,11.4002,11.4116,60000.0
2009-06-05 13:20:00,19.97,19.98,19.95,19.98,72000.0,11.4059,11.4116,11.3945,11.4116,72000.0
2009-06-05 13:25:00,19.98,19.98,19.97,19.97,31500.0,11.4116,11.4116,11.4059,11.4059,31500.0
2009-06-05 13:30:00,19.97,19.99,19.97,19.99,33200.0,11.4059,11.4174,11.4059,11.4174,33200.0
2009-06-05 13:35:00,19.99,19.99,19.98,19.99,40600.0,11.4174,11.4174,11.4116,11.4174,40600.0
2009-06-05 13:40:00,19.99,20.0,19.98,20.0,84700.0,11.4174,11.4231,11.4116,11.4231,84700.0
2009-06-05 13:45:00,19.99,20.0,19.99,20.0,46100.0,11.4174,11.4231,11.4174,11.4231,46100.0
2009-06-05 13:50:00,20.0,20.0,19.99,19.99,75700.0,11.4231,11.4231,11.4174,11.4174,75700.0
2009-06-05 13:55:00,19.99,20.0,19.98,20.0,149500.0,11.4174,11.4231,11.4116,11.4231,149500.0
2009-06-05 14:00:00,19.99,20.0,19.98,19.99,134800.0,11.4174,11.4231,11.4116,11.4174,134800.0
2009-06-05 14:05:00,19.99,20.0,19.95,19.95,74300.0,11.4174,11.4231,11.3945,11.3945,74300.0
2009-06-05 14:10:00,19.95,19.96,19.93,19.94,104500.0,11.3945,11.4002,11.3831,11.3888,104500.0
2009-06-05 14:15:00,19.94,19.95,19.91,19.92,208400.0,11.3888,11.3945,11.3717,11.3774,208400.0
2009-06-05 14:20:00,19.92,19.92,19.87,19.91,98700.0,11.3774,11.3774,11.3488,11.3717,98700.0
2009-06-05 14:25:00,19.91,19.92,19.9,19.91,58200.0,11.3717,11.3774,11.366,11.3717,58200.0
2009-06-05 14:30:00,19.91,19.92,19.88,19.91,124100.0,11.3717,11.3774,11.3545,11.3717,124100.0
2009-06-05 14:35:00,19.91,19.94,19.9,19.92,89400.0,11.3717,11.3888,11.366,11.3774,89400.0
2009-06-05 14:40:00,19.91,19.94,19.91,19.93,97200.0,11.3717,11.3888,11.3717,11.3831,97200.0
2009-06-05 14:45:00,19.92,19.94,19.92,19.94,34300.0,11.3774,11.3888,11.3774,11.3888,34300.0
2009-06-05 14:50:00,19.94,19.98,19.93,19.97,109300.0,11.3888,11.4116,11.3831,11.4059,109300.0
2009-06-05 14:55:00,19.97,19.99,19.97,19.98,74000.0,11.4059,11.4174,11.4059,11.4116,74000.0
2009-06-05 15:00:00,19.98,19.98,19.97,19.97,40500.0,11.4116,11.4116,11.4059,11.4059,40500.0
2009-06-05 15:05:00,19.97,20.0,19.97,19.97,129600.0,11.4059,11.4231,11.4059,11.4059,129600.0
2009-06-05 15:10:00,19.98,19.99,19.97,19.98,59800.0,11.4116,11.4174,11.4059,11.4116,59800.0
2009-06-05 15:15:00,19.98,19.98,19.96,19.98,70400.0,11.4116,11.4116,11.4002,11.4116,70400.0
2009-06-05 15:20:00,19.98,19.98,19.97,19.98,62900.0,11.4116,11.4116,11.4059,11.4116,62900.0
2009-06-05 15:25:00,19.98,19.98,19.92,19.92,101700.0,11.4116,11.4116,11.3774,11.3774,101700.0
2009-06-05 15:30:00,19.92,19.92,19.9,19.92,139600.0,11.3774,11.3774,11.366,11.3774,139600.0
2009-06-05 15:35:00,19.91,19.97,19.91,19.96,149300.0,11.3717,11.4059,11.3717,11.4002,149300.0
2009-06-05 15:40:00,19.97,19.99,19.95,19.96,136200.0,11.4059,11.4174,11.3945,11.4002,136200.0
2009-06-05 15:45:00,19.96,19.99,19.9,19.9,248200.0,11.4002,11.4174,11.366,11.366,248200.0
2009-06-05 15:50:00,19.9,19.93,19.87,19.91,678200.0,11.366,11.3831,11.3488,11.3717,678200.0
2009-06-05 15:55:00,19.91,19.95,19.9,19.95,524300.0,11.3717,11.3945,11.366,11.3945,524300.0
2009-06-08 09:30:00,19.85,19.93,19.79,19.81,168000.0,11.3374,11.3831,11.3031,11.3146,168000.0
2009-06-08 09:35:00,19.82,19.9,19.81,19.85,116400.0,11.3203,11.366,11.3146,11.3374,116400.0
2009-06-08 09:40:00,19.86,19.92,19.86,19.87,48200.0,11.3431,11.3774,11.3431,11.3488,48200.0
2009-06-08 09:45:00,19.86,19.86,19.81,19.84,118200.0,11.3431,11.3431,11.3146,11.3317,118200.0
2009-06-08 09:50:00,19.84,19.84,19.79,19.82,91300.0,11.3317,11.3317,11.3031,11.3203,91300.0
2009-06-08 09:55:00,19.82,19.82,19.79,19.8,47000.0,11.3203,11.3203,11.3031,11.3088,47000.0
2009-06-08 10:00:00,19.8,19.82,19.79,19.8,107600.0,11.3088,11.3203,11.3031,11.3088,107600.0
2009-06-08 10:05:00,19.8,19.81,19.78,19.78,51000.0,11.3088,11.3146,11.2974,11.2974,51000.0
2009-06-08 10:10:00,19.78,19.79,19.74,19.74,86600.0,11.2974,11.3031,11.2746,11.2746,86600.0
2009-06-08 10:15:00,19.75,19.75,19.69,19.7,136800.0,11.2803,11.2803,11.246,11.2517,136800.0
2009-06-08 10:20:00,19.7,19.71,19.69,19.7,69800.0,11.2517,11.2574,11.246,11.2517,69800.0
2009-06-08 10:25:00,19.7,19.72,19.69,19.7,81500.0,11.2517,11.2631,11.246,11.2517,81500.0
2009-06-08 10:30:00,19.71,19.72,19.66,19.67,174700.0,11.2574,11.2631,11.2289,11.2346,174700.0
2009-06-08 10:35:00,19.66,19.69,19.65,19.68,83300.0,11.2289,11.246,11.2232,11.2403,83300.0
2009-06-08 10:40:00,19.67,19.7,19.66,19.7,48500.0,11.2346,11.2517,11.2289,11.2517,48500.0
2009-06-08 10:45:00,19.7,19.74,19.69,19.73,51800.0,11.2517,11.2746,11.246,11.2689,51800.0
2009-06-08 10:50:00,19.73,19.77,19.73,19.75,88800.0,11.2689,11.2917,11.2689,11.2803,88800.0
2009-06-08 10:55:00,19.74,19.75,19.74,19.74,23800.0,11.2746,11.2803,11.2746,11.2746,23800.0
2009-06-08 11:00:00,19.74,19.77,19.74,19.76,61200.0,11.2746,11.2917,11.2746,11.286,61200.0
2009-06-08 11:05:00,19.76,19.83,19.76,19.83,107500.0,11.286,11.326,11.286,11.326,107500.0
2009-06-08 11:10:00,19.83,19.84,19.82,19.83,37200.0,11.326,11.3317,11.3203,11.326,37200.0
2009-06-08 11:15:00,19.84,19.84,19.79,19.82,75900.0,11.3317,11.3317,11.3031,11.3203,75900.0
2009-06-08 11:20:00,19.82,19.82,19.75,19.76,60000.0,11.3203,11.3203,11.2803,11.286,60000.0
2009-06-08 11:25:00,19.75,19.78,19.75,19.76,103700.0,11.2803,11.2974,11.2803,11.286,103700.0
2009-06-08 11:30:00,19.76,19.77,19.73,19.73,75400.0,11.286,11.2917,11.2689,11.2689,75400.0
2009-06-08 11:35:00,19.73,19.74,19.69,19.71,51600.0,11.2689,11.2746,11.246,11.2574,51600.0
2009-06-08 11:40:00,19.7,19.71,19.7,19.7,25700.0,11.2517,11.2574,11.2517,11.2517,25700.0
2009-06-08 11:45:00,19.7,19.71,19.66,19.66,74100.0,11.2517,11.2574,11.2289,11.2289,74100.0
2009-06-08 11:50:00,19.67,19.72,19.66,19.72,61400.0,11.2346,11.2631,11.2289,11.2631,61400.0
2009-06-08 11:55:00,19.72,19.72,19.7,19.72,32000.0,11.2631,11.2631,11.2517,11.2631,32000.0
2009-06-08 12:00:00,19.71,19.74,19.71,19.73,88300.0,11.2574,11.2746,11.2574,11.2689,88300.0
2009-06-08 12:05:00,19.73,19.74,19.72,19.74,66800.0,11.2689,11.2746,11.2631,11.2746,66800.0
2009-06-08 12:10:00,19.74,19.74,19.7,19.71,41000.0,11.2746,11.2746,11.2517,11.2574,41000.0
2009-06-08 12:15:00,19.7,19.71,19.69,19.69,51100.0,11.2517,11.2574,11.246,11.246,51100.0
2009-06-08 12:20:00,19.7,19.7,19.67,19.69,69400.0,11.2517,11.2517,11.2346,11.246,69400.0
2009-06-08 12:25:00,19.69,19.71,19.68,19.7,32900.0,11.246,11.2574,11.2403,11.2517,32900.0
2009-06-08 12:30:00,19.71,19.72,19.66,19.67,127200.0,11.2574,11.2631,11.2289,11.2346,127200.0
2009-06-08 12:35:00,19.67,19.67,19.65,19.66,44400.0,11.2346,11.2346,11.2232,11.2289,44400.0
2009-06-08 12:40:00,19.65,19.71,19.65,19.7,50700.0,11.2232,11.2574,11.2232,11.2517,50700.0
2009-06-08 12:45:00,19.7,19.72,19.7,19.72,26500.0,11.2517,11.2631,11.2517,11.2631,26500.0
2009-06-08 12:50:00,19.72,19.72,19.7,19.7,20600.0,11.2631,11.2631,11.2517,11.2517,20600.0
2009-06-08 12:55:00,19.7,19.71,19.68,19.69,31000.0,11.2517,11.2574,11.2403,11.246,31000.0
2009-06-08 13:00:00,19.68,19.69,19.66,19.67,45900.0,11.2403,11.246,11.2289,11.2346,45900.0
2009-06-08 13:05:00,19.66,19.69,19.66,19.69,90800.0,11.2289,11.246,11.2289,11.246,90800.0
2009-06-08 13:10:00,19.68,19.68,19.65,19.65,103200.0,11.2403,11.2403,11.2232,11.2232,103200.0
2009-06-08 13:15:00,19.66,19.66,19.64,19.64,50300.0,11.2289,11.2289,11.2175,11.2175,50300.0
2009-06-08 13:20:00,19.64,19.65,19.63,19.63,69300.0,11.2175,11.2232,11.2117,11.2117,69300.0
2009-06-08 13:25:00,19.63,19.64,19.62,19.62,72900.0,11.2117,11.2175,11.206,11.206,72900.0
2009-06-08 13:30:00,19.63,19.63,19.61,19.61,83200.0,11.2117,11.2117,11.2003,11.2003,83200.0
2009-06-08 13:35:00,19.61,19.62,19.6,19.6,37400.0,11.2003,11.206,11.1946,11.1946,37400.0
2009-06-08 13:40:00,19.6,19.62,19.6,19.6,114700.0,11.1946,11.206,11.1946,11.1946,114700.0
2009-06-08 13:45:00,19.61,19.64,19.59,19.63,132700.0,11.2003,11.2175,11.1889,11.2117,132700.0
2009-06-08 13:50:00,19.64,19.65,19.62,19.63,61100.0,11.2175,11.2232,11.206,11.2117,61100.0
2009-06-08 13:55:00,19.62,19.63,19.62,19.62,36900.0,11.206,11.2117,11.206,11.206,36900.0
2009-06-08 14:00:00,19.62,19.63,19.61,19.62,64100.0,11.206,11.2117,11.2003,11.206,64100.0
2009-06-08 14:05:00,19.61,19.62,19.6,19.6,75400.0,11.2003,11.206,11.1946,11.1946,75400.0
2009-06-08 14:10:00,19.6,19.61,19.59,19.59,62700.0,11.1946,11.2003,11.1889,11.1889,62700.0
2009-06-08 14:15:00,19.59,19.6,19.58,19.58,80900.0,11.1889,11.1946,11.1832,11.1832,80900.0
2009-06-08 14:20:00,19.58,19.59,19.58,19.58,74300.0,11.1832,11.1889,11.1832,11.1832,74300.0
2009-06-08 14:25:00,19.58,19.59,19.58,19.58,52400.0,11.1832,11.1889,11.1832,11.1832,52400.0
2009-06-08 14:30:00,19.59,19.62,19.58,19.59,152800.0,11.1889,11.206,11.1832,11.1889,152800.0
2009-06-08 14:35:00,19.59,19.59,19.58,19.59,46000.0,11.1889,11.1889,11.1832,11.1889,46000.0
2009-06-08 14:40:00,19.58,19.59,19.56,19.56,140600.0,11.1832,11.1889,11.1718,11.1718,140600.0
2009-06-08 14:45:00,19.56,19.57,19.55,19.56,82800.0,11.1718,11.1775,11.1661,11.1718,82800.0
2009-06-08 14:50:00,19.56,19.58,19.55,19.56,147300.0,11.1718,11.1832,11.1661,11.1718,147300.0
2009-06-08 14:55:00,19.56,19.6,19.56,19.59,69900.0,11.1718,11.1946,11.1718,11.1889,69900.0
2009-06-08 15:00:00,19.59,19.63,19.59,19.63,91400.0,11.1889,11.2117,11.1889,11.2117,91400.0
2009-06-08 15:05:00,19.63,19.63,19.61,19.61,51700.0,11.2117,11.2117,11.2003,11.2003,51700.0
2009-06-08 15:10:00,19.61,19.67,19.61,19.67,207600.0,11.2003,11.2346,11.2003,11.2346,207600.0
2009-06-08 15:15:00,19.66,19.73,19.66,19.71,202500.0,11.2289,11.2689,11.2289,11.2574,202500.0
2009-06-08 15:20:00,19.71,19.83,19.7,19.78,400100.0,11.2574,11.326,11.2517,11.2974,400100.0
2009-06-08 15:25:00,19.79,19.81,19.78,19.78,152500.0,11.3031,11.3146,11.2974,11.2974,152500.0
2009-06-08 15:30:00,19.78,19.91,19.78,19.88,476500.0,11.2974,11.3717,11.2974,11.3545,476500.0
2009-06-08 15:35:00,19.88,19.93,19.85,19.87,342500.0,11.3545,11.3831,11.3374,11.3488,342500.0
2009-06-08 15:40:00,19.87,19.91,19.85,19.85,292800.0,11.3488,11.3717,11.3374,11.3374,292800.0
2009-06-08 15:45:00,19.86,19.88,19.84,19.85,152400.0,11.3431,11.3545,11.3317,11.3374,152400.0
2009-06-08 15:50:00,19.85,19.86,19.81,19.82,311200.0,11.3374,11.3431,11.3146,11.3203,311200.0
2009-06-08 15:55:00,19.82,19.84,19.76,19.77,352600.0,11.3203,11.3317,11.286,11.2917,352600.0
2009-06-09 09:30:00,19.71,19.89,19.71,19.8,286900.0,11.2574,11.3602,11.2574,11.3088,286900.0
2009-06-09 09:35:00,19.8,19.84,19.68,19.72,316600.0,11.3088,11.3317,11.2403,11.2631,316600.0
2009-06-09 09:40:00,19.71,19.72,19.61,19.63,269700.0,11.2574,11.2631,11.2003,11.2117,269700.0
2009-06-09 09:45:00,19.62,19.66,19.58,19.62,238000.0,11.206,11.2289,11.1832,11.206,238000.0
2009-06-09 09:50:00,19.62,19.63,19.57,19.6,248400.0,11.206,11.2117,11.1775,11.1946,248400.0
2009-06-09 09:55:00,19.61,19.61,19.51,19.55,320300.0,11.2003,11.2003,11.1432,11.1661,320300.0
2009-06-09 10:00:00,19.55,19.57,19.51,19.51,224100.0,11.1661,11.1775,11.1432,11.1432,224100.0
2009-06-09 10:05:00,19.52,19.55,19.51,19.52,196200.0,11.1489,11.1661,11.1432,11.1489,196200.0
2009-06-09 10:10:00,19.52,19.53,19.5,19.5,240400.0,11.1489,11.1546,11.1375,11.1375,240400.0
2009-06-09 10:15:00,19.5,19.53,19.5,19.52,205000.0,11.1375,11.1546,11.1375,11.1489,205000.0
2009-06-09 10:20:00,19.53,19.53,19.42,19.42,573200.0,11.1546,11.1546,11.0918,11.0918,573200.0
2009-06-09 10:25:00,19.41,19.53,19.41,19.5,264600.0,11.0861,11.1546,11.0861,11.1375,264600.0
2009-06-09 10:30:00,19.5,19.5,19.49,19.5,118400.0,11.1375,11.1375,11.1318,11.1375,118400.0
2009-06-09 10:35:00,19.49,19.5,19.49,19.49,107400.0,11.1318,11.1375,11.1318,11.1318,107400.0
2009-06-09 10:40:00,19.5,19.5,19.49,19.49,87600.0,11.1375,11.1375,11.1318,11.1318,87600.0
2009-06-09 10:45:00,19.5,19.5,19.46,19.46,113300.0,11.1375,11.1375,11.1146,11.1146,113300.0
2009-06-09 10:50:00,19.46,19.48,19.42,19.43,169300.0,11.1146,11.1261,11.0918,11.0975,169300.0
2009-06-09 10:55:00,19.42,19.44,19.38,19.38,184500.0,11.0918,11.1032,11.069,11.069,184500.0
2009-06-09 11:00:00,19.39,19.39,19.36,19.38,385900.0,11.0747,11.0747,11.0575,11.069,385900.0
2009-06-09 11:05:00,19.38,19.4,19.36,19.4,262700.0,11.069,11.0804,11.0575,11.0804,262700.0
2009-06-09 11:10:00,19.4,19.47,19.39,19.46,139800.0,11.0804,11.1204,11.0747,11.1146,139800.0
2009-06-09 11:15:00,19.46,19.47,19.44,19.44,90700.0,11.1146,11.1204,11.1032,11.1032,90700.0
2009-06-09 11:20:00,19.45,19.46,19.4,19.4,211500.0,11.1089,11.1146,11.0804,11.0804,211500.0
2009-06-09 11:25:00,19.41,19.44,19.41,19.43,83100.0,11.0861,11.1032,11.0861,11.0975,83100.0
2009-06-09 11:30:00,19.43,19.43,19.4,19.42,99300.0,11.0975,11.0975,11.0804,11.0918,99300.0
2009-06-09 11:35:00,19.42,19.43,19.41,19.42,133600.0,11.0918,11.0975,11.0861,11.0918,133600.0
2009-06-09 11:40:00,19.43,19.43,19.42,19.43,22100.0,11.0975,11.0975,11.0918,11.0975,22100.0
2009-06-09 11:45:00,19.42,19.44,19.42,19.42,104900.0,11.0918,11.1032,11.0918,11.0918,104900.0
2009-06-09 11:50:00,19.42,19.43,19.38,19.38,225400.0,11.0918,11.0975,11.069,11.069,225400.0
2009-06-09 11:55:00,19.39,19.41,19.38,19.4,205200.0,11.0747,11.0861,11.069,11.0804,205200.0
2009-06-09 12:00:00,19.4,19.4,19.39,19.4,24000.0,11.0804,11.0804,11.0747,11.0804,24000.0
2009-06-09 12:05:00,19.4,19.4,19.38,19.39,102300.0,11.0804,11.0804,11.069,11.0747,102300.0
2009-06-09 12:10:00,19.39,19.4,19.37,19.37,274600.0,11.0747,11.0804,11.0632,11.0632,274600.0
2009-06-09 12:15:00,19.38,19.39,19.36,19.38,133000.0,11.069,11.0747,11.0575,11.069,133000.0
2009-06-09 12:20:00,19.38,19.4,19.36,19.39,228000.0,11.069,11.0804,11.0575,11.0747,228000.0
2009-06-09 12:25:00,19.39,19.4,19.38,19.39,151600.0,11.0747,11.0804,11.069,11.0747,151600.0
2009-06-09 12:30:00,19.38,19.39,19.38,19.38,53000.0,11.069,11.0747,11.069,11.069,53000.0
2009-06-09 12:35:00,19.39,19.39,19.38,19.39,30600.0,11.0747,11.0747,11.069,11.0747,30600.0
2009-06-09 12:40:00,19.39,19.39,19.35,19.35,121100.0,11.0747,11.0747,11.0518,11.0518,121100.0
2009-06-09 12:45:00,19.36,19.39,19.34,19.39,169400.0,11.0575,11.0747,11.0461,11.0747,169400.0
2009-06-09 12:50:00,19.38,19.39,19.38,19.39,44500.0,11.069,11.0747,11.069,11.0747,44500.0
2009-06-09 12:55:00,19.39,19.39,19.38,19.38,74500.0,11.0747,11.0747,11.069,11.069,74500.0
2009-06-09 13:00:00,19.39,19.44,19.38,19.43,282700.0,11.0747,11.1032,11.069,11.0975,282700.0
2009-06-09 13:05:00,19.43,19.44,19.37,19.37,105800.0,11.0975,11.1032,11.0632,11.0632,105800.0
2009-06-09 13:10:00,19.37,19.4,19.37,19.39,103200.0,11.0632,11.0804,11.0632,11.0747,103200.0
2009-06-09 13:15:00,19.4,19.4,19.36,19.37,117600.0,11.0804,11.0804,11.0575,11.0632,117600.0
2009-06-09 13:20:00,19.37,19.38,19.36,19.38,86500.0,11.0632,11.069,11.0575,11.069,86500.0
2009-06-09 13:25:00,19.38,19.39,19.37,19.39,136300.0,11.069,11.0747,11.0632,11.0747,136300.0
2009-06-09 13:30:00,19.39,19.39,19.36,19.37,76100.0,11.0747,11.0747,11.0575,11.0632,76100.0
2009-06-09 13:35:00,19.37,19.37,19.36,19.36,42900.0,11.0632,11.0632,11.0575,11.0575,42900.0
2009-06-09 13:40:00,19.37,19.37,19.36,19.37,67000.0,11.0632,11.0632,11.0575,11.0632,67000.0
2009-06-09 13:45:00,19.37,19.42,19.36,19.4,276500.0,11.0632,11.0918,11.0575,11.0804,276500.0
2009-06-09 13:50:00,19.39,19.4,19.37,19.38,98900.0,11.0747,11.0804,11.0632,11.069,98900.0
2009-06-09 13:55:00,19.37,19.39,19.36,19.37,172000.0,11.0632,11.0747,11.0575,11.0632,172000.0
2009-06-09 14:00:00,19.37,19.38,19.36,19.36,87500.0,11.0632,11.069,11.0575,11.0575,87500.0
2009-06-09 14:05:00,19.36,19.37,19.36,19.37,87300.0,11.0575,11.0632,11.0575,11.0632,87300.0
2009-06-09 14:10:00,19.37,19.38,19.35,19.36,253500.0,11.0632,11.069,11.0518,11.0575,253500.0
2009-06-09 14:15:00,19.36,19.39,19.35,19.38,181600.0,11.0575,11.0747,11.0518,11.069,181600.0
2009-06-09 14:20:00,19.38,19.4,19.35,19.36,127600.0,11.069,11.0804,11.0518,11.0575,127600.0
2009-06-09 14:25:00,19.36,19.38,19.34,19.38,510200.0,11.0575,11.069,11.0461,11.069,510200.0
2009-06-09 14:30:00,19.37,19.44,19.37,19.39,290300.0,11.0632,11.1032,11.0632,11.0747,290300.0
2009-06-09 14:35:00,19.39,19.45,19.38,19.42,236700.0,11.0747,11.1089,11.069,11.0918,236700.0
2009-06-09 14:40:00,19.43,19.51,19.43,19.46,375200.0,11.0975,11.1432,11.0975,11.1146,375200.0
2009-06-09 14:45:00,19.46,19.47,19.43,19.43,146500.0,11.1146,11.1204,11.0975,11.0975,146500.0
2009-06-09 14:50:00,19.43,19.45,19.43,19.43,138800.0,11.0975,11.1089,11.0975,11.0975,138800.0
2009-06-09 14:55:00,19.44,19.46,19.43,19.45,70900.0,11.1032,11.1146,11.0975,11.1089,70900.0
2009-06-09 15:00:00,19.45,19.48,19.45,19.46,118100.0,11.1089,11.1261,11.1089,11.1146,118100.0
2009-06-09 15:05:00,19.46,19.47,19.46,19.46,64100.0,11.1146,11.1204,11.1146,11.1146,64100.0
2009-06-09 15:10:00,19.47,19.47,19.45,19.46,161100.0,11.1204,11.1204,11.1089,11.1146,161100.0
2009-06-09 15:15:00,19.47,19.48,19.42,19.47,204700.0,11.1204,11.1261,11.0918,11.1204,204700.0
2009-06-09 15:20:00,19.48,19.48,19.42,19.44,272500.0,11.1261,11.1261,11.0918,11.1032,272500.0
2009-06-09 15:25:00,19.43,19.47,19.43,19.44,317600.0,11.0975,11.1204,11.0975,11.1032,317600.0
2009-06-09 15:30:00,19.44,19.49,19.43,19.49,240000.0,11.1032,11.1318,11.0975,11.1318,240000.0
2009-06-09 15:35:00,19.49,19.54,19.48,19.53,297000.0,11.1318,11.1603,11.1261,11.1546,297000.0
2009-06-09 15:40:00,19.53,19.56,19.53,19.56,438000.0,11.1546,11.1718,11.1546,11.1718,438000.0
2009-06-09 15:45:00,19.55,19.56,19.5,19.53,355900.0,11.1661,11.1718,11.1375,11.1546,355900.0
2009-06-09 15:50:00,19.52,19.53,19.5,19.5,520700.0,11.1489,11.1546,11.1375,11.1375,520700.0
2009-06-09 15:55:00,19.52,19.52,19.45,19.47,992300.0,11.1489,11.1489,11.1089,11.1204,992300.0
2009-06-10 09:30:00,19.57,19.57,19.46,19.55,200700.0,11.1775,11.1775,11.1146,11.1661,200700.0
2009-06-10 09:35:00,19.54,19.59,19.52,19.56,85800.0,11.1603,11.1889,11.1489,11.1718,85800.0
2009-06-10 09:40:00,19.55,19.61,19.53,19.55,161800.0,11.1661,11.2003,11.1546,11.1661,161800.0
2009-06-10 09:45:00,19.53,19.54,19.5,19.5,79700.0,11.1546,11.1603,11.1375,11.1375,79700.0
2009-06-10 09:50:00,19.51,19.52,19.46,19.46,312300.0,11.1432,11.1489,11.1146,11.1146,312300.0
2009-06-10 09:55:00,19.47,19.5,19.45,19.5,136800.0,11.1204,11.1375,11.1089,11.1375,136800.0
2009-06-10 10:00:00,19.5,19.5,19.43,19.47,217300.0,11.1375,11.1375,11.0975,11.1204,217300.0
2009-06-10 10:05:00,19.47,19.48,19.46,19.47,60400.0,11.1204,11.1261,11.1146,11.1204,60400.0
2009-06-10 10:10:00,19.48,19.5,19.46,19.5,89400.0,11.1261,11.1375,11.1146,11.1375,89400.0
2009-06-10 10:15:00,19.5,19.55,19.49,19.54,156900.0,11.1375,11.1661,11.1318,11.1603,156900.0
2009-06-10 10:20:00,19.54,19.54,19.52,19.52,108000.0,11.1603,11.1603,11.1489,11.1489,108000.0
2009-06-10 10:25:00,19.53,19.53,19.47,19.51,102000.0,11.1546,11.1546,11.1204,11.1432,102000.0
2009-06-10 10:30:00,19.51,19.53,19.49,19.5,116100.0,11.1432,11.1546,11.1318,11.1375,116100.0
2009-06-10 10:35:00,19.5,19.51,19.49,19.5,45500.0,11.1375,11.1432,11.1318,11.1375,45500.0
2009-06-10 10:40:00,19.5,19.51,19.49,19.51,52100.0,11.1375,11.1432,11.1318,11.1432,52100.0
2009-06-10 10:45:00,19.51,19.51,19.46,19.47,57700.0,11.1432,11.1432,11.1146,11.1204,57700.0
2009-06-10 10:50:00,19.47,19.51,19.46,19.5,129700.0,11.1204,11.1432,11.1146,11.1375,129700.0
2009-06-10 10:55:00,19.51,19.52,19.5,19.51,79400.0,11.1432,11.1489,11.1375,11.1432,79400.0
2009-06-10 11:00:00,19.52,19.52,19.47,19.47,80400.0,11.1489,11.1489,11.1204,11.1204,80400.0
2009-06-10 11:05:00,19.47,19.5,19.47,19.49,38100.0,11.1204,11.1375,11.1204,11.1318,38100.0
2009-06-10 11:10:00,19.49,19.52,19.47,19.52,71000.0,11.1318,11.1489,11.1204,11.1489,71000.0
2009-06-10 11:15:00,19.51,19.51,19.47,19.5,103800.0,11.1432,11.1432,11.1204,11.1375,103800.0
2009-06-10 11:20:00,19.49,19.5,19.49,19.49,71200.0,11.1318,11.1375,11.1318,11.1318,71200.0
2009-06-10 11:25:00,19.49,19.5,19.48,19.49,55300.0,11.1318,11.1375,11.1261,11.1318,55300.0
2009-06-10 11:30:00,19.48,19.49,19.46,19.46,125000.0,11.1261,11.1318,11.1146,11.1146,125000.0
2009-06-10 11:35:00,19.46,19.47,19.44,19.44,79700.0,11.1146,11.1204,11.1032,11.1032,79700.0
2009-06-10 11:40:00,19.44,19.45,19.4,19.42,143100.0,11.1032,11.1089,11.0804,11.0918,143100.0
2009-06-10 11:45:00,19.42,19.42,19.4,19.4,66100.0,11.0918,11.0918,11.0804,11.0804,66100.0
2009-06-10 11:50:00,19.41,19.41,19.36,19.36,156000.0,11.0861,11.0861,11.0575,11.0575,156000.0
2009-06-10 11:55:00,19.36,19.37,19.34,19.34,131300.0,11.0575,11.0632,11.0461,11.0461,131300.0
2009-06-10 12:00:00,19.34,19.37,19.31,19.34,273800.0,11.0461,11.0632,11.029,11.0461,273800.0
2009-06-10 12:05:00,19.34,19.35,19.32,19.32,121300.0,11.0461,11.0518,11.0347,11.0347,121300.0
2009-06-10 12:10:00,19.32,19.34,19.3,19.32,255700.0,11.0347,11.0461,11.0233,11.0347,255700.0
2009-06-10 12:15:00,19.31,19.33,19.3,19.32,224500.0,11.029,11.0404,11.0233,11.0347,224500.0
2009-06-10 12:20:00,19.31,19.35,19.31,19.32,116500.0,11.029,11.0518,11.029,11.0347,116500.0
2009-06-10 12:25:00,19.33,19.33,19.32,19.32,53300.0,11.0404,11.0404,11.0347,11.0347,53300.0
2009-06-10 12:30:00,19.32,19.33,19.3,19.32,213100.0,11.0347,11.0404,11.0233,11.0347,213100.0
2009-06-10 12:35:00,19.32,19.33,19.31,19.32,146200.0,11.0347,11.0404,11.029,11.0347,146200.0
2009-06-10 12:40:00,19.32,19.33,19.32,19.33,17600.0,11.0347,11.0404,11.0347,11.0404,17600.0
2009-06-10 12:45:00,19.33,19.34,19.32,19.32,87300.0,11.0404,11.0461,11.0347,11.0347,87300.0
2009-06-10 12:50:00,19.33,19.33,19.32,19.32,84600.0,11.0404,11.0404,11.0347,11.0347,84600.0
2009-06-10 12:55:00,19.32,19.34,19.31,19.32,196000.0,11.0347,11.0461,11.029,11.0347,196000.0
2009-06-10 13:00:00,19.32,19.33,19.27,19.27,271400.0,11.0347,11.0404,11.0061,11.0061,271400.0
2009-06-10 13:05:00,19.27,19.28,19.24,19.26,179600.0,11.0061,11.0118,10.989,11.0004,179600.0
2009-06-10 13:10:00,19.26,19.28,19.24,19.28,102700.0,11.0004,11.0118,10.989,11.0118,102700.0
2009-06-10 13:15:00,19.28,19.28,19.24,19.25,78300.0,11.0118,11.0118,10.989,10.9947,78300.0
2009-06-10 13:20:00,19.24,19.28,19.24,19.27,102400.0,10.989,11.0118,10.989,11.0061,102400.0
2009-06-10 13:25:00,19.28,19.29,19.25,19.25,123200.0,11.0118,11.0176,10.9947,10.9947,123200.0
2009-06-10 13:30:00,19.26,19.26,19.22,19.22,115600.0,11.0004,11.0004,10.9776,10.9776,115600.0
2009-06-10 13:35:00,19.23,19.23,19.19,19.19,213000.0,10.9833,10.9833,10.9604,10.9604,213000.0
2009-06-10 13:40:00,19.2,19.21,19.19,19.19,105100.0,10.9661,10.9719,10.9604,10.9604,105100.0
2009-06-10 13:45:00,19.19,19.19,19.15,19.15,207700.0,10.9604,10.9604,10.9376,10.9376,207700.0
2009-06-10 13:50:00,19.16,19.17,19.14,19.14,124600.0,10.9433,10.949,10.9319,10.9319,124600.0
2009-06-10 13:55:00,19.14,19.18,19.12,19.16,167200.0,10.9319,10.9547,10.9205,10.9433,167200.0
2009-06-10 14:00:00,19.16,19.17,19.16,19.17,37900.0,10.9433,10.949,10.9433,10.949,37900.0
2009-06-10 14:05:00,19.16,19.17,19.12,19.15,136800.0,10.9433,10.949,10.9205,10.9376,136800.0
2009-06-10 14:10:00,19.15,19.21,19.14,19.21,144400.0,10.9376,10.9719,10.9319,10.9719,144400.0
2009-06-10 14:15:00,19.21,19.24,19.2,19.23,339300.0,10.9719,10.989,10.9661,10.9833,339300.0
2009-06-10 14:20:00,19.22,19.23,19.18,19.2,160200.0,10.9776,10.9833,10.9547,10.9661,160200.0
2009-06-10 14:25:00,19.2,19.21,19.16,19.16,122700.0,10.9661,10.9719,10.9433,10.9433,122700.0
2009-06-10 14:30:00,19.16,19.18,19.15,19.17,117100.0,10.9433,10.9547,10.9376,10.949,117100.0
2009-06-10 14:35:00,19.18,19.22,19.17,19.22,66800.0,10.9547,10.9776,10.949,10.9776,66800.0
2009-06-10 14:40:00,19.22,19.25,19.21,19.25,80200.0,10.9776,10.9947,10.9719,10.9947,80200.0
2009-06-10 14:45:00,19.25,19.26,19.22,19.23,104200.0,10.9947,11.0004,10.9776,10.9833,104200.0
2009-06-10 14:50:00,19.24,19.28,19.22,19.28,80100.0,10.989,11.0118,10.9776,11.0118,80100.0
2009-06-10 14:55:00,19.27,19.3,19.26,19.26,88400.0,11.0061,11.0233,11.0004,11.0004,88400.0
2009-06-10 15:00:00,19.27,19.29,19.24,19.29,174800.0,11.0061,11.0176,10.989,11.0176,174800.0
2009-06-10 15:05:00,19.29,19.29,19.24,19.27,109000.0,11.0176,11.0176,10.989,11.0061,109000.0
2009-06-10 15:10:00,19.27,19.29,19.27,19.27,209400.0,11.0061,11.0176,11.0061,11.0061,209400.0
2009-06-10 15:15:00,19.27,19.28,19.24,19.26,89300.0,11.0061,11.0118,10.989,11.0004,89300.0
2009-06-10 15:20:00,19.27,19.29,19.26,19.28,109200.0,11.0061,11.0176,11.0004,11.0118,109200.0
2009-06-10 15:25:00,19.28,19.33,19.27,19.31,190600.0,11.0118,11.0404,11.0061,11.029,190600.0
2009-06-10 15:30:00,19.31,19.34,19.3,19.31,170700.0,11.029,11.0461,11.0233,11.029,170700.0
2009-06-10 15:35:00,19.31,19.35,19.3,19.32,270500.0,11.029,11.0518,11.0233,11.0347,270500.0
2009-06-10 15:40:00,19.33,19.36,19.32,19.36,154700.0,11.0404,11.0575,11.0347,11.0575,154700.0
2009-06-10 15:45:00,19.36,19.37,19.36,19.36,105600.0,11.0575,11.0632,11.0575,11.0575,105600.0
2009-06-10 15:50:00,19.36,19.41,19.36,19.36,694400.0,11.0575,11.0861,11.0575,11.0575,694400.0
2009-06-10 15:55:00,19.37,19.41,19.36,19.41,482000.0,11.0632,11.0861,11.0575,11.0861,482000.0
2009-06-11 09:30:00,19.46,19.62,19.43,19.61,348700.0,11.1146,11.206,11.0975,11.2003,348700.0
2009-06-11 09:35:00,19.6,19.61,19.49,19.6,348100.0,11.1946,11.2003,11.1318,11.1946,348100.0
2009-06-11 09:40:00,19.6,19.61,19.49,19.55,419100.0,11.1946,11.2003,11.1318,11.1661,419100.0
2009-06-11 09:45:00,19.56,19.7,19.56,19.7,455500.0,11.1718,11.2517,11.1718,11.2517,455500.0
2009-06-11 09:50:00,19.7,19.74,19.65,19.71,194800.0,11.2517,11.2746,11.2232,11.2574,194800.0
2009-06-11 09:55:00,19.7,19.74,19.7,19.74,104200.0,11.2517,11.2746,11.2517,11.2746,104200.0
2009-06-11 10:00:00,19.74,19.81,19.73,19.8,383000.0,11.2746,11.3146,11.2689,11.3088,383000.0
2009-06-11 10:05:00,19.79,19.79,19.73,19.77,154500.0,11.3031,11.3031,11.2689,11.2917,154500.0
2009-06-11 10:10:00,19.76,19.79,19.76,19.79,85500.0,11.286,11.3031,11.286,11.3031,85500.0
2009-06-11 10:15:00,19.78,19.89,19.78,19.85,349300.0,11.2974,11.3602,11.2974,11.3374,349300.0
2009-06-11 10:20:00,19.85,19.89,19.8,19.81,181000.0,11.3374,11.3602,11.3088,11.3146,181000.0
2009-06-11 10:25:00,19.81,19.82,19.78,19.79,104000.0,11.3146,11.3203,11.2974,11.3031,104000.0
2009-06-11 10:30:00,19.78,19.88,19.77,19.83,234300.0,11.2974,11.3545,11.2917,11.326,234300.0
2009-06-11 10:35:00,19.84,19.92,19.83,19.88,261400.0,11.3317,11.3774,11.326,11.3545,261400.0
2009-06-11 10:40:00,19.89,19.94,19.88,19.92,214300.0,11.3602,11.3888,11.3545,11.3774,214300.0
2009-06-11 10:45:00,19.93,19.94,19.89,19.93,136200.0,11.3831,11.3888,11.3602,11.3831,136200.0
2009-06-11 10:50:00,19.93,19.93,19.87,19.9,113100.0,11.3831,11.3831,11.3488,11.366,113100.0
2009-06-11 10:55:00,19.89,19.9,19.85,19.85,85600.0,11.3602,11.366,11.3374,11.3374,85600.0
2009-06-11 11:00:00,19.86,19.9,19.84,19.9,163200.0,11.3431,11.366,11.3317,11.366,163200.0
2009-06-11 11:05:00,19.9,19.92,19.88,19.9,137300.0,11.366,11.3774,11.3545,11.366,137300.0
2009-06-11 11:10:00,19.9,19.91,19.85,19.91,219200.0,11.366,11.3717,11.3374,11.3717,219200.0
2009-06-11 11:15:00,19.91,19.96,19.89,19.92,181600.0,11.3717,11.4002,11.3602,11.3774,181600.0
2009-06-11 11:20:00,19.91,19.93,19.87,19.9,187100.0,11.3717,11.3831,11.3488,11.366,187100.0
2009-06-11 11:25:00,19.9,19.91,19.87,19.9,95500.0,11.366,11.3717,11.3488,11.366,95500.0
2009-06-11 11:30:00,19.9,19.9,19.87,19.88,42500.0,11.366,11.366,11.3488,11.3545,42500.0
2009-06-11 11:35:00,19.88,19.91,19.87,19.89,65600.0,11.3545,11.3717,11.3488,11.3602,65600.0
2009-06-11 11:40:00,19.9,19.91,19.86,19.87,147500.0,11.366,11.3717,11.3431,11.3488,147500.0
2009-06-11 11:45:00,19.87,19.87,19.8,19.81,156600.0,11.3488,11.3488,11.3088,11.3146,156600.0
2009-06-11 11:50:00,19.8,19.87,19.8,19.87,74700.0,11.3088,11.3488,11.3088,11.3488,74700.0
2009-06-11 11:55:00,19.87,19.9,19.84,19.85,108400.0,11.3488,11.366,11.3317,11.3374,108400.0
2009-06-11 12:00:00,19.86,19.9,19.85,19.9,40900.0,11.3431,11.366,11.3374,11.366,40900.0
2009-06-11 12:05:00,19.9,19.91,19.85,19.86,40900.0,11.366,11.3717,11.3374,11.3431,40900.0
2009-06-11 12:10:00,19.85,19.87,19.79,19.81,95400.0,11.3374,11.3488,11.3031,11.3146,95400.0
2009-06-11 12:15:00,19.81,19.84,19.8,19.8,51300.0,11.3146,11.3317,11.3088,11.3088,51300.0
2009-06-11 12:20:00,19.81,19.85,19.78,19.8,187100.0,11.3146,11.3374,11.2974,11.3088,187100.0
2009-06-11 12:25:00,19.8,19.8,19.77,19.78,99300.0,11.3088,11.3088,11.2917,11.2974,99300.0
2009-06-11 12:30:00,19.78,19.83,19.76,19.8,167500.0,11.2974,11.326,11.286,11.3088,167500.0
2009-06-11 12:35:00,19.8,19.8,19.78,19.78,36300.0,11.3088,11.3088,11.2974,11.2974,36300.0
2009-06-11 12:40:00,19.78,19.83,19.78,19.83,47800.0,11.2974,11.326,11.2974,11.326,47800.0
2009-06-11 12:45:00,19.83,19.85,19.82,19.82,44700.0,11.326,11.3374,11.3203,11.3203,44700.0
2009-06-11 12:50:00,19.83,19.87,19.82,19.84,72300.0,11.326,11.3488,11.3203,11.3317,72300.0
2009-06-11 12:55:00,19.85,19.91,19.85,19.9,103100.0,11.3374,11.3717,11.3374,11.366,103100.0
2009-06-11 13:00:00,19.89,19.98,19.89,19.94,184900.0,11.3602,11.4116,11.3602,11.3888,184900.0
2009-06-11 13:05:00,19.95,19.98,19.87,19.87,158500.0,11.3945,11.4116,11.3488,11.3488,158500.0
2009-06-11 13:10:00,19.88,19.89,19.85,19.85,123700.0,11.3545,11.3602,11.3374,11.3374,123700.0
2009-06-11 13:15:00,19.86,19.89,19.85,19.89,50400.0,11.3431,11.3602,11.3374,11.3602,50400.0
2009-06-11 13:20:00,19.88,19.93,19.87,19.93,105800.0,11.3545,11.3831,11.3488,11.3831,105800.0
2009-06-11 13:25:00,19.93,19.98,19.92,19.96,112200.0,11.3831,11.4116,11.3774,11.4002,112200.0
2009-06-11 13:30:00,19.96,19.98,19.93,19.96,114000.0,11.4002,11.4116,11.3831,11.4002,114000.0
2009-06-11 13:35:00,19.96,19.96,19.9,19.91,72100.0,11.4002,11.4002,11.366,11.3717,72100.0
2009-06-11 13:40:00,19.91,19.91,19.87,19.89,41100.0,11.3717,11.3717,11.3488,11.3602,41100.0
2009-06-11 13:45:00,19.89,19.94,19.88,19.92,64800.0,11.3602,11.3888,11.3545,11.3774,64800.0
2009-06-11 13:50:00,19.92,19.95,19.9,19.95,88600.0,11.3774,11.3945,11.366,11.3945,88600.0
2009-06-11 13:55:00,19.94,19.95,19.91,19.92,158600.0,11.3888,11.3945,11.3717,11.3774,158600.0
2009-06-11 14:00:00,19.92,19.93,19.88,19.92,193200.0,11.3774,11.3831,11.3545,11.3774,193200.0
2009-06-11 14:05:00,19.93,19.96,19.93,19.95,214800.0,11.3831,11.4002,11.3831,11.3945,214800.0
2009-06-11 14:10:00,19.95,19.96,19.93,19.94,121200.0,11.3945,11.4002,11.3831,11.3888,121200.0
2009-06-11 14:15:00,19.95,19.97,19.94,19.96,236600.0,11.3945,11.4059,11.3888,11.4002,236600.0
2009-06-11 14:20:00,19.96,19.97,19.95,19.97,152500.0,11.4002,11.4059,11.3945,11.4059,152500.0
2009-06-11 14:25:00,19.96,19.99,19.96,19.97,199400.0,11.4002,11.4174,11.4002,11.4059,199400.0
2009-06-11 14:30:00,19.97,19.99,19.97,19.98,758200.0,11.4059,11.4174,11.4059,11.4116,758200.0
2009-06-11 14:35:00,19.98,19.99,19.96,19.98,241200.0,11.4116,11.4174,11.4002,11.4116,241200.0
2009-06-11 14:40:00,19.97,19.97,19.96,19.96,89800.0,11.4059,11.4059,11.4002,11.4002,89800.0
2009-06-11 14:45:00,19.96,20.0,19.95,19.99,144800.0,11.4002,11.4231,11.3945,11.4174,144800.0
2009-06-11 14:50:00,19.98,20.04,19.98,20.03,417900.0,11.4116,11.4459,11.4116,11.4402,417900.0
2009-06-11 14:55:00,20.03,20.04,20.01,20.03,210300.0,11.4402,11.4459,11.4288,11.4402,210300.0
2009-06-11 15:00:00,20.03,20.04,20.01,20.02,146400.0,11.4402,11.4459,11.4288,11.4345,146400.0
2009-06-11 15:05:00,20.02,20.04,20.0,20.0,97900.0,11.4345,11.4459,11.4231,11.4231,97900.0
2009-06-11 15:10:00,20.0,20.01,19.99,20.0,164700.0,11.4231,11.4288,11.4174,11.4231,164700.0
2009-06-11 15:15:00,19.99,20.01,19.96,19.96,321200.0,11.4174,11.4288,11.4002,11.4002,321200.0
2009-06-11 15:20:00,19.97,20.0,19.96,19.99,278700.0,11.4059,11.4231,11.4002,11.4174,278700.0
2009-06-11 15:25:00,19.99,20.0,19.97,19.99,217700.0,11.4174,11.4231,11.4059,11.4174,217700.0
2009-06-11 15:30:00,19.98,19.99,19.95,19.96,547100.0,11.4116,11.4174,11.3945,11.4002,547100.0
2009-06-11 15:35:00,19.96,20.01,19.96,20.01,472300.0,11.4002,11.4288,11.4002,11.4288,472300.0
2009-06-11 15:40:00,20.01,20.01,19.97,19.97,672300.0,11.4288,11.4288,11.4059,11.4059,672300.0
2009-06-11 15:45:00,19.97,20.02,19.97,20.02,352000.0,11.4059,11.4345,11.4059,11.4345,352000.0
2009-06-11 15:50:00,20.02,20.02,19.96,19.96,429500.0,11.4345,11.4345,11.4002,11.4002,429500.0
2009-06-11 15:55:00,19.96,19.97,19.93,19.93,1212400.0,11.4002,11.4059,11.3831,11.3831,1212400.0
2009-06-12 09:30:00,19.9,19.9,19.73,19.85,267100.0,11.366,11.366,11.2689,11.3374,267100.0
2009-06-12 09:35:00,19.85,19.96,19.82,19.94,201800.0,11.3374,11.4002,11.3203,11.3888,201800.0
2009-06-12 09:40:00,19.95,19.95,19.85,19.86,126600.0,11.3945,11.3945,11.3374,11.3431,126600.0
2009-06-12 09:45:00,19.87,19.94,19.86,19.88,136500.0,11.3488,11.3888,11.3431,11.3545,136500.0
2009-06-12 09:50:00,19.88,19.94,19.85,19.89,140500.0,11.3545,11.3888,11.3374,11.3602,140500.0
2009-06-12 09:55:00,19.89,19.89,19.84,19.85,137400.0,11.3602,11.3602,11.3317,11.3374,137400.0
2009-06-12 10:00:00,19.85,19.89,19.83,19.89,183800.0,11.3374,11.3602,11.326,11.3602,183800.0
2009-06-12 10:05:00,19.89,19.89,19.87,19.88,78800.0,11.3602,11.3602,11.3488,11.3545,78800.0
2009-06-12 10:10:00,19.88,19.89,19.84,19.87,208000.0,11.3545,11.3602,11.3317,11.3488,208000.0
2009-06-12 10:15:00,19.87,19.87,19.83,19.84,75200.0,11.3488,11.3488,11.326,11.3317,75200.0
2009-06-12 10:20:00,19.84,19.88,19.83,19.86,237000.0,11.3317,11.3545,11.326,11.3431,237000.0
2009-06-12 10:25:00,19.86,19.88,19.8,19.81,188100.0,11.3431,11.3545,11.3088,11.3146,188100.0
2009-06-12 10:30:00,19.81,19.85,19.8,19.85,144300.0,11.3146,11.3374,11.3088,11.3374,144300.0
2009-06-12 10:35:00,19.84,19.88,19.84,19.87,136100.0,11.3317,11.3545,11.3317,11.3488,136100.0
2009-06-12 10:40:00,19.88,19.9,19.86,19.87,143900.0,11.3545,11.366,11.3431,11.3488,143900.0
2009-06-12 10:45:00,19.88,19.91,19.88,19.88,134400.0,11.3545,11.3717,11.3545,11.3545,134400.0
2009-06-12 10:50:00,19.88,20.0,19.88,19.98,149100.0,11.3545,11.4231,11.3545,11.4116,149100.0
2009-06-12 10:55:00,19.98,19.99,19.93,19.94,68700.0,11.4116,11.4174,11.3831,11.3888,68700.0
2009-06-12 11:00:00,19.93,19.94,19.89,19.9,42300.0,11.3831,11.3888,11.3602,11.366,42300.0
2009-06-12 11:05:00,19.9,19.94,19.88,19.89,165000.0,11.366,11.3888,11.3545,11.3602,165000.0
2009-06-12 11:10:00,19.89,19.93,19.88,19.93,52000.0,11.3602,11.3831,11.3545,11.3831,52000.0
2009-06-12 11:15:00,19.93,19.93,19.88,19.89,57100.0,11.3831,11.3831,11.3545,11.3602,57100.0
2009-06-12 11:20:00,19.89,19.89,19.86,19.87,56100.0,11.3602,11.3602,11.3431,11.3488,56100.0
2009-06-12 11:25:00,19.87,19.88,19.86,19.88,29100.0,11.3488,11.3545,11.3431,11.3545,29100.0
2009-06-12 11:30:00,19.87,19.89,19.87,19.89,50800.0,11.3488,11.3602,11.3488,11.3602,50800.0
2009-06-12 11:35:00,19.88,19.93,19.87,19.93,116300.0,11.3545,11.3831,11.3488,11.3831,116300.0
2009-06-12 11:40:00,19.93,19.93,19.88,19.88,86900.0,11.3831,11.3831,11.3545,11.3545,86900.0
2009-06-12 11:45:00,19.89,19.89,19.85,19.87,69700.0,11.3602,11.3602,11.3374,11.3488,69700.0
2009-06-12 11:50:00,19.88,19.92,19.87,19.91,45300.0,11.3545,11.3774,11.3488,11.3717,45300.0
2009-06-12 11:55:00,19.91,19.92,19.9,19.91,63400.0,11.3717,11.3774,11.366,11.3717,63400.0
2009-06-12 12:00:00,19.91,19.91,19.89,19.9,50000.0,11.3717,11.3717,11.3602,11.366,50000.0
2009-06-12 12:05:00,19.9,19.9,19.86,19.87,74100.0,11.366,11.366,11.3431,11.3488,74100.0
2009-06-12 12:10:00,19.87,19.88,19.86,19.87,58100.0,11.3488,11.3545,11.3431,11.3488,58100.0
2009-06-12 12:15:00,19.86,19.87,19.85,19.85,39000.0,11.3431,11.3488,11.3374,11.3374,39000.0
2009-06-12 12:20:00,19.85,19.9,19.84,19.9,129800.0,11.3374,11.366,11.3317,11.366,129800.0
2009-06-12 12:25:00,19.9,19.92,19.89,19.89,69000.0,11.366,11.3774,11.3602,11.3602,69000.0
2009-06-12 12:30:00,19.89,19.9,19.85,19.85,116600.0,11.3602,11.366,11.3374,11.3374,116600.0
2009-06-12 12:35:00,19.86,19.89,19.84,19.89,70000.0,11.3431,11.3602,11.3317,11.3602,70000.0
2009-06-12 12:40:00,19.89,19.89,19.85,19.85,77100.0,11.3602,11.3602,11.3374,11.3374,77100.0
2009-06-12 12:45:00,19.86,19.89,19.84,19.86,184600.0,11.3431,11.3602,11.3317,11.3431,184600.0
2009-06-12 12:50:00,19.86,19.9,19.86,19.9,86100.0,11.3431,11.366,11.3431,11.366,86100.0
2009-06-12 12:55:00,19.9,19.94,19.89,19.94,66700.0,11.366,11.3888,11.3602,11.3888,66700.0
2009-06-12 13:00:00,19.94,19.96,19.92,19.92,74700.0,11.3888,11.4002,11.3774,11.3774,74700.0
2009-06-12 13:05:00,19.92,19.93,19.88,19.89,54400.0,11.3774,11.3831,11.3545,11.3602,54400.0
2009-06-12 13:10:00,19.89,19.9,19.88,19.89,64200.0,11.3602,11.366,11.3545,11.3602,64200.0
2009-06-12 13:15:00,19.9,19.94,19.88,19.93,115700.0,11.366,11.3888,11.3545,11.3831,115700.0
2009-06-12 13:20:00,19.94,19.96,19.93,19.95,54200.0,11.3888,11.4002,11.3831,11.3945,54200.0
2009-06-12 13:25:00,19.96,19.96,19.95,19.95,12900.0,11.4002,11.4002,11.3945,11.3945,12900.0
2009-06-12 13:30:00,19.96,19.96,19.94,19.94,73100.0,11.4002,11.4002,11.3888,11.3888,73100.0
2009-06-12 13:35:00,19.95,19.96,19.94,19.96,78700.0,11.3945,11.4002,11.3888,11.4002,78700.0
2009-06-12 13:40:00,19.95,19.96,19.95,19.95,67200.0,11.3945,11.4002,11.3945,11.3945,67200.0
2009-06-12 13:45:00,19.95,19.98,19.95,19.98,87200.0,11.3945,11.4116,11.3945,11.4116,87200.0
2009-06-12 13:50:00,19.98,19.99,19.95,19.96,147600.0,11.4116,11.4174,11.3945,11.4002,147600.0
2009-06-12 13:55:00,19.96,19.97,19.95,19.96,41300.0,11.4002,11.4059,11.3945,11.4002,41300.0
2009-06-12 14:00:00,19.95,19.96,19.93,19.93,73900.0,11.3945,11.4002,11.3831,11.3831,73900.0
2009-06-12 14:05:00,19.93,19.94,19.91,19.93,103200.0,11.3831,11.3888,11.3717,11.3831,103200.0
2009-06-12 14:10:00,19.92,19.93,19.92,19.92,15700.0,11.3774,11.3831,11.3774,11.3774,15700.0
2009-06-12 14:15:00,19.92,19.93,19.92,19.92,42600.0,11.3774,11.3831,11.3774,11.3774,42600.0
2009-06-12 14:20:00,19.93,19.93,19.88,19.89,74800.0,11.3831,11.3831,11.3545,11.3602,74800.0
2009-06-12 14:25:00,19.88,19.88,19.84,19.85,182300.0,11.3545,11.3545,11.3317,11.3374,182300.0
2009-06-12 14:30:00,19.85,19.89,19.84,19.89,127100.0,11.3374,11.3602,11.3317,11.3602,127100.0
2009-06-12 14:35:00,19.89,19.9,19.84,19.85,140500.0,11.3602,11.366,11.3317,11.3374,140500.0
2009-06-12 14:40:00,19.85,19.91,19.84,19.85,377600.0,11.3374,11.3717,11.3317,11.3374,377600.0
2009-06-12 14:45:00,19.85,19.87,19.82,19.83,168200.0,11.3374,11.3488,11.3203,11.326,168200.0
2009-06-12 14:50:00,19.83,19.87,19.82,19.85,179200.0,11.326,11.3488,11.3203,11.3374,179200.0
2009-06-12 14:55:00,19.85,19.85,19.81,19.81,109300.0,11.3374,11.3374,11.3146,11.3146,109300.0
2009-06-12 15:00:00,19.82,19.83,19.81,19.83,110500.0,11.3203,11.326,11.3146,11.326,110500.0
2009-06-12 15:05:00,19.83,19.85,19.82,19.84,65100.0,11.326,11.3374,11.3203,11.3317,65100.0
2009-06-12 15:10:00,19.83,19.83,19.81,19.83,95400.0,11.326,11.326,11.3146,11.326,95400.0
2009-06-12 15:15:00,19.83,19.83,19.82,19.83,41000.0,11.326,11.326,11.3203,11.326,41000.0
2009-06-12 15:20:00,19.82,19.83,19.82,19.83,90200.0,11.3203,11.326,11.3203,11.326,90200.0
2009-06-12 15:25:00,19.83,19.85,19.79,19.8,239000.0,11.326,11.3374,11.3031,11.3088,239000.0
2009-06-12 15:30:00,19.8,19.81,19.73,19.74,368300.0,11.3088,11.3146,11.2689,11.2746,368300.0
2009-06-12 15:35:00,19.74,19.75,19.7,19.71,177600.0,11.2746,11.2803,11.2517,11.2574,177600.0
2009-06-12 15:40:00,19.71,19.75,19.7,19.74,175600.0,11.2574,11.2803,11.2517,11.2746,175600.0
2009-06-12 15:45:00,19.75,19.75,19.67,19.7,347000.0,11.2803,11.2803,11.2346,11.2517,347000.0
2009-06-12 15:50:00,19.69,19.77,19.69,19.77,508200.0,11.246,11.2917,11.246,11.2917,508200.0
2009-06-12 15:55:00,19.77,19.84,19.76,19.83,640600.0,11.2917,11.3317,11.286,11.326,640600.0
2009-06-15 09:30:00,19.71,19.83,19.57,19.64,195000.0,11.2574,11.326,11.1775,11.2175,195000.0
2009-06-15 09:35:00,19.64,19.64,19.56,19.58,108700.0,11.2175,11.2175,11.1718,11.1832,108700.0
2009-06-15 09:40:00,19.57,19.6,19.56,19.57,154100.0,11.1775,11.1946,11.1718,11.1775,154100.0
2009-06-15 09:45:00,19.57,19.6,19.54,19.58,150100.0,11.1775,11.1946,11.1603,11.1832,150100.0
2009-06-15 09:50:00,19.59,19.59,19.56,19.57,80000.0,11.1889,11.1889,11.1718,11.1775,80000.0
2009-06-15 09:55:00,19.57,19.67,19.56,19.66,120300.0,11.1775,11.2346,11.1718,11.2289,120300.0
2009-06-15 10:00:00,19.66,19.7,19.65,19.7,75900.0,11.2289,11.2517,11.2232,11.2517,75900.0
2009-06-15 10:05:00,19.7,19.76,19.69,19.75,184200.0,11.2517,11.286,11.246,11.2803,184200.0
2009-06-15 10:10:00,19.75,19.75,19.69,19.69,176500.0,11.2803,11.2803,11.246,11.246,176500.0
2009-06-15 10:15:00,19.69,19.72,19.66,19.71,213600.0,11.246,11.2631,11.2289,11.2574,213600.0
2009-06-15 10:20:00,19.7,19.72,19.68,19.69,124000.0,11.2517,11.2631,11.2403,11.246,124000.0
2009-06-15 10:25:00,19.7,19.71,19.69,19.7,76100.0,11.2517,11.2574,11.246,11.2517,76100.0
2009-06-15 10:30:00,19.69,19.7,19.55,19.57,226500.0,11.246,11.2517,11.1661,11.1775,226500.0
2009-06-15 10:35:00,19.57,19.61,19.53,19.54,199800.0,11.1775,11.2003,11.1546,11.1603,199800.0
2009-06-15 10:40:00,19.54,19.57,19.52,19.56,166000.0,11.1603,11.1775,11.1489,11.1718,166000.0
2009-06-15 10:45:00,19.55,19.56,19.53,19.53,70200.0,11.1661,11.1718,11.1546,11.1546,70200.0
2009-06-15 10:50:00,19.53,19.56,19.51,19.55,133900.0,11.1546,11.1718,11.1432,11.1661,133900.0
2009-06-15 10:55:00,19.55,19.56,19.55,19.56,28800.0,11.1661,11.1718,11.1661,11.1718,28800.0
2009-06-15 11:00:00,19.55,19.56,19.52,19.54,96900.0,11.1661,11.1718,11.1489,11.1603,96900.0
2009-06-15 11:05:00,19.54,19.54,19.5,19.51,169000.0,11.1603,11.1603,11.1375,11.1432,169000.0
2009-06-15 11:10:00,19.5,19.51,19.49,19.5,60200.0,11.1375,11.1432,11.1318,11.1375,60200.0
2009-06-15 11:15:00,19.51,19.55,19.5,19.55,167900.0,11.1432,11.1661,11.1375,11.1661,167900.0
2009-06-15 11:20:00,19.55,19.55,19.51,19.52,137000.0,11.1661,11.1661,11.1432,11.1489,137000.0
2009-06-15 11:25:00,19.53,19.53,19.52,19.53,33400.0,11.1546,11.1546,11.1489,11.1546,33400.0
2009-06-15 11:30:00,19.53,19.53,19.5,19.52,75200.0,11.1546,11.1546,11.1375,11.1489,75200.0
2009-06-15 11:35:00,19.52,19.56,19.5,19.52,132200.0,11.1489,11.1718,11.1375,11.1489,132200.0
2009-06-15 11:40:00,19.51,19.52,19.49,19.49,73900.0,11.1432,11.1489,11.1318,11.1318,73900.0
2009-06-15 11:45:00,19.49,19.5,19.45,19.45,81600.0,11.1318,11.1375,11.1089,11.1089,81600.0
2009-06-15 11:50:00,19.45,19.49,19.44,19.48,152300.0,11.1089,11.1318,11.1032,11.1261,152300.0
2009-06-15 11:55:00,19.48,19.48,19.45,19.46,64800.0,11.1261,11.1261,11.1089,11.1146,64800.0
2009-06-15 12:00:00,19.46,19.46,19.45,19.46,68500.0,11.1146,11.1146,11.1089,11.1146,68500.0
2009-06-15 12:05:00,19.46,19.48,19.45,19.45,176100.0,11.1146,11.1261,11.1089,11.1089,176100.0
2009-06-15 12:10:00,19.46,19.46,19.44,19.44,35800.0,11.1146,11.1146,11.1032,11.1032,35800.0
2009-06-15 12:15:00,19.45,19.45,19.44,19.45,25100.0,11.1089,11.1089,11.1032,11.1089,25100.0
2009-06-15 12:20:00,19.45,19.51,19.44,19.5,122500.0,11.1089,11.1432,11.1032,11.1375,122500.0
2009-06-15 12:25:00,19.5,19.51,19.49,19.51,42000.0,11.1375,11.1432,11.1318,11.1432,42000.0
2009-06-15 12:30:00,19.5,19.53,19.5,19.53,41000.0,11.1375,11.1546,11.1375,11.1546,41000.0
2009-06-15 12:35:00,19.52,19.53,19.52,19.52,22100.0,11.1489,11.1546,11.1489,11.1489,22100.0
2009-06-15 12:40:00,19.52,19.55,19.52,19.55,77900.0,11.1489,11.1661,11.1489,11.1661,77900.0
2009-06-15 12:45:00,19.54,19.55,19.54,19.55,29200.0,11.1603,11.1661,11.1603,11.1661,29200.0
2009-06-15 12:50:00,19.55,19.55,19.51,19.52,89200.0,11.1661,11.1661,11.1432,11.1489,89200.0
2009-06-15 12:55:00,19.52,19.52,19.47,19.48,119700.0,11.1489,11.1489,11.1204,11.1261,119700.0
2009-06-15 13:00:00,19.47,19.47,19.44,19.44,100000.0,11.1204,11.1204,11.1032,11.1032,100000.0
2009-06-15 13:05:00,19.44,19.47,19.44,19.45,76700.0,11.1032,11.1204,11.1032,11.1089,76700.0
2009-06-15 13:10:00,19.46,19.47,19.45,19.46,54500.0,11.1146,11.1204,11.1089,11.1146,54500.0
2009-06-15 13:15:00,19.47,19.48,19.46,19.46,83900.0,11.1204,11.1261,11.1146,11.1146,83900.0
2009-06-15 13:20:00,19.46,19.46,19.42,19.43,77400.0,11.1146,11.1146,11.0918,11.0975,77400.0
2009-06-15 13:25:00,19.43,19.44,19.41,19.41,59400.0,11.0975,11.1032,11.0861,11.0861,59400.0
2009-06-15 13:30:00,19.42,19.42,19.4,19.41,88500.0,11.0918,11.0918,11.0804,11.0861,88500.0
2009-06-15 13:35:00,19.4,19.42,19.38,19.38,68000.0,11.0804,11.0918,11.069,11.069,68000.0
2009-06-15 13:40:00,19.39,19.41,19.38,19.41,119200.0,11.0747,11.0861,11.069,11.0861,119200.0
2009-06-15 13:45:00,19.41,19.44,19.41,19.44,92000.0,11.0861,11.1032,11.0861,11.1032,92000.0
2009-06-15 13:50:00,19.44,19.45,19.43,19.45,36000.0,11.1032,11.1089,11.0975,11.1089,36000.0
2009-06-15 13:55:00,19.45,19.45,19.43,19.45,86900.0,11.1089,11.1089,11.0975,11.1089,86900.0
2009-06-15 14:00:00,19.45,19.45,19.44,19.44,26000.0,11.1089,11.1089,11.1032,11.1032,26000.0
2009-06-15 14:05:00,19.45,19.5,19.44,19.48,358500.0,11.1089,11.1375,11.1032,11.1261,358500.0
2009-06-15 14:10:00,19.48,19.48,19.42,19.43,99700.0,11.1261,11.1261,11.0918,11.0975,99700.0
2009-06-15 14:15:00,19.43,19.43,19.4,19.41,53300.0,11.0975,11.0975,11.0804,11.0861,53300.0
2009-06-15 14:20:00,19.41,19.41,19.39,19.4,83400.0,11.0861,11.0861,11.0747,11.0804,83400.0
2009-06-15 14:25:00,19.4,19.42,19.39,19.42,90300.0,11.0804,11.0918,11.0747,11.0918,90300.0
2009-06-15 14:30:00,19.41,19.42,19.39,19.39,101500.0,11.0861,11.0918,11.0747,11.0747,101500.0
2009-06-15 14:35:00,19.39,19.4,19.37,19.39,101300.0,11.0747,11.0804,11.0632,11.0747,101300.0
2009-06-15 14:40:00,19.39,19.4,19.38,19.38,152900.0,11.0747,11.0804,11.069,11.069,152900.0
2009-06-15 14:45:00,19.38,19.39,19.38,19.38,102000.0,11.069,11.0747,11.069,11.069,102000.0
2009-06-15 14:50:00,19.38,19.39,19.36,19.37,119600.0,11.069,11.0747,11.0575,11.0632,119600.0
2009-06-15 14:55:00,19.37,19.38,19.37,19.38,53400.0,11.0632,11.069,11.0632,11.069,53400.0
2009-06-15 15:00:00,19.38,19.38,19.35,19.36,214100.0,11.069,11.069,11.0518,11.0575,214100.0
2009-06-15 15:05:00,19.36,19.4,19.35,19.4,136000.0,11.0575,11.0804,11.0518,11.0804,136000.0
2009-06-15 15:10:00,19.41,19.42,19.39,19.41,68900.0,11.0861,11.0918,11.0747,11.0861,68900.0
2009-06-15 15:15:00,19.41,19.47,19.4,19.44,256200.0,11.0861,11.1204,11.0804,11.1032,256200.0
2009-06-15 15:20:00,19.44,19.45,19.41,19.41,141600.0,11.1032,11.1089,11.0861,11.0861,141600.0
2009-06-15 15:25:00,19.41,19.42,19.38,19.42,188400.0,11.0861,11.0918,11.069,11.0918,188400.0
2009-06-15 15:30:00,19.42,19.46,19.41,19.43,255100.0,11.0918,11.1146,11.0861,11.0975,255100.0
2009-06-15 15:35:00,19.43,19.46,19.43,19.46,156000.0,11.0975,11.1146,11.0975,11.1146,156000.0
2009-06-15 15:40:00,19.45,19.46,19.4,19.42,287400.0,11.1089,11.1146,11.0804,11.0918,287400.0
2009-06-15 15:45:00,19.42,19.45,19.41,19.44,344300.0,11.0918,11.1089,11.0861,11.1032,344300.0
2009-06-15 15:50:00,19.45,19.46,19.41,19.45,495200.0,11.1089,11.1146,11.0861,11.1089,495200.0
2009-06-15 15:55:00,19.44,19.46,19.38,19.41,937600.0,11.1032,11.1146,11.069,11.0861,937600.0
2009-06-16 09:30:00,19.5,19.5,19.32,19.37,257100.0,11.1375,11.1375,11.0347,11.0632,257100.0
2009-06-16 09:35:00,19.37,19.38,19.28,19.32,176400.0,11.0632,11.069,11.0118,11.0347,176400.0
2009-06-16 09:40:00,19.35,19.37,19.32,19.35,122200.0,11.0518,11.0632,11.0347,11.0518,122200.0
2009-06-16 09:45:00,19.35,19.42,19.35,19.41,118500.0,11.0518,11.0918,11.0518,11.0861,118500.0
2009-06-16 09:50:00,19.41,19.43,19.38,19.4,165500.0,11.0861,11.0975,11.069,11.0804,165500.0
2009-06-16 09:55:00,19.4,19.41,19.35,19.37,118800.0,11.0804,11.0861,11.0518,11.0632,118800.0
2009-06-16 10:00:00,19.38,19.47,19.37,19.45,136500.0,11.069,11.1204,11.0632,11.1089,136500.0
2009-06-16 10:05:00,19.45,19.54,19.45,19.54,141200.0,11.1089,11.1603,11.1089,11.1603,141200.0
2009-06-16 10:10:00,19.54,19.58,19.51,19.53,197700.0,11.1603,11.1832,11.1432,11.1546,197700.0
2009-06-16 10:15:00,19.52,19.53,19.43,19.5,179700.0,11.1489,11.1546,11.0975,11.1375,179700.0
2009-06-16 10:20:00,19.49,19.52,19.48,19.48,118000.0,11.1318,11.1489,11.1261,11.1261,118000.0
2009-06-16 10:25:00,19.47,19.52,19.45,19.46,168200.0,11.1204,11.1489,11.1089,11.1146,168200.0
2009-06-16 10:30:00,19.46,19.48,19.45,19.45,88900.0,11.1146,11.1261,11.1089,11.1089,88900.0
2009-06-16 10:35:00,19.46,19.46,19.42,19.43,68100.0,11.1146,11.1146,11.0918,11.0975,68100.0
2009-06-16 10:40:00,19.42,19.48,19.42,19.47,111100.0,11.0918,11.1261,11.0918,11.1204,111100.0
2009-06-16 10:45:00,19.48,19.52,19.48,19.51,72100.0,11.1261,11.1489,11.1261,11.1432,72100.0
2009-06-16 10:50:00,19.52,19.54,19.51,19.54,103500.0,11.1489,11.1603,11.1432,11.1603,103500.0
2009-06-16 10:55:00,19.53,19.54,19.52,19.54,59400.0,11.1546,11.1603,11.1489,11.1603,59400.0
2009-06-16 11:00:00,19.54,19.56,19.52,19.53,107300.0,11.1603,11.1718,11.1489,11.1546,107300.0
2009-06-16 11:05:00,19.53,19.56,19.5,19.55,91600.0,11.1546,11.1718,11.1375,11.1661,91600.0
2009-06-16 11:10:00,19.56,19.56,19.55,19.55,19000.0,11.1718,11.1718,11.1661,11.1661,19000.0
2009-06-16 11:15:00,19.55,19.56,19.5,19.51,73400.0,11.1661,11.1718,11.1375,11.1432,73400.0
2009-06-16 11:20:00,19.5,19.52,19.5,19.51,25000.0,11.1375,11.1489,11.1375,11.1432,25000.0
2009-06-16 11:25:00,19.51,19.52,19.47,19.49,79900.0,11.1432,11.1489,11.1204,11.1318,79900.0
2009-06-16 11:30:00,19.49,19.5,19.48,19.5,51000.0,11.1318,11.1375,11.1261,11.1375,51000.0
2009-06-16 11:35:00,19.5,19.54,19.49,19.54,53600.0,11.1375,11.1603,11.1318,11.1603,53600.0
2009-06-16 11:40:00,19.54,19.54,19.52,19.52,62100.0,11.1603,11.1603,11.1489,11.1489,62100.0
2009-06-16 11:45:00,19.53,19.53,19.46,19.47,47300.0,11.1546,11.1546,11.1146,11.1204,47300.0
2009-06-16 11:50:00,19.46,19.47,19.46,19.46,40400.0,11.1146,11.1204,11.1146,11.1146,40400.0
2009-06-16 11:55:00,19.46,19.46,19.4,19.4,131000.0,11.1146,11.1146,11.0804,11.0804,131000.0
2009-06-16 12:00:00,19.4,19.42,19.38,19.41,125800.0,11.0804,11.0918,11.069,11.0861,125800.0
2009-06-16 12:05:00,19.4,19.42,19.39,19.4,168300.0,11.0804,11.0918,11.0747,11.0804,168300.0
2009-06-16 12:10:00,19.4,19.42,19.39,19.42,96800.0,11.0804,11.0918,11.0747,11.0918,96800.0
2009-06-16 12:15:00,19.42,19.42,19.39,19.41,151500.0,11.0918,11.0918,11.0747,11.0861,151500.0
2009-06-16 12:20:00,19.41,19.41,19.38,19.41,63700.0,11.0861,11.0861,11.069,11.0861,63700.0
2009-06-16 12:25:00,19.41,19.44,19.41,19.43,44100.0,11.0861,11.1032,11.0861,11.0975,44100.0
2009-06-16 12:30:00,19.44,19.44,19.42,19.43,25600.0,11.1032,11.1032,11.0918,11.0975,25600.0
2009-06-16 12:35:00,19.43,19.45,19.38,19.38,106700.0,11.0975,11.1089,11.069,11.069,106700.0
2009-06-16 12:40:00,19.38,19.39,19.36,19.38,71300.0,11.069,11.0747,11.0575,11.069,71300.0
2009-06-16 12:45:00,19.37,19.38,19.36,19.38,100700.0,11.0632,11.069,11.0575,11.069,100700.0
2009-06-16 12:50:00,19.37,19.42,19.37,19.42,66300.0,11.0632,11.0918,11.0632,11.0918,66300.0
2009-06-16 12:55:00,19.41,19.42,19.38,19.4,51100.0,11.0861,11.0918,11.069,11.0804,51100.0
2009-06-16 13:00:00,19.39,19.4,19.36,19.4,91800.0,11.0747,11.0804,11.0575,11.0804,91800.0
2009-06-16 13:05:00,19.39,19.41,19.39,19.41,32300.0,11.0747,11.0861,11.0747,11.0861,32300.0
2009-06-16 13:10:00,19.41,19.42,19.41,19.42,19400.0,11.0861,11.0918,11.0861,11.0918,19400.0
2009-06-16 13:15:00,19.42,19.42,19.41,19.42,25300.0,11.0918,11.0918,11.0861,11.0918,25300.0
2009-06-16 13:20:00,19.41,19.42,19.38,19.38,87500.0,11.0861,11.0918,11.069,11.069,87500.0
2009-06-16 13:25:00,19.38,19.39,19.38,19.39,27400.0,11.069,11.0747,11.069,11.0747,27400.0
2009-06-16 13:30:00,19.39,19.39,19.38,19.38,34800.0,11.0747,11.0747,11.069,11.069,34800.0
2009-06-16 13:35:00,19.39,19.39,19.38,19.38,35200.0,11.0747,11.0747,11.069,11.069,35200.0
2009-06-16 13:40:00,19.39,19.44,19.38,19.41,104100.0,11.0747,11.1032,11.069,11.0861,104100.0
2009-06-16 13:45:00,19.41,19.41,19.39,19.4,58700.0,11.0861,11.0861,11.0747,11.0804,58700.0
2009-06-16 13:50:00,19.4,19.4,19.37,19.38,58300.0,11.0804,11.0804,11.0632,11.069,58300.0
2009-06-16 13:55:00,19.37,19.38,19.37,19.37,39100.0,11.0632,11.069,11.0632,11.0632,39100.0
2009-06-16 14:00:00,19.37,19.38,19.36,19.37,76000.0,11.0632,11.069,11.0575,11.0632,76000.0
2009-06-16 14:05:00,19.36,19.37,19.36,19.36,51100.0,11.0575,11.0632,11.0575,11.0575,51100.0
2009-06-16 14:10:00,19.36,19.42,19.36,19.42,86900.0,11.0575,11.0918,11.0575,11.0918,86900.0
2009-06-16 14:15:00,19.41,19.42,19.36,19.37,176200.0,11.0861,11.0918,11.0575,11.0632,176200.0
2009-06-16 14:20:00,19.37,19.37,19.36,19.37,15800.0,11.0632,11.0632,11.0575,11.0632,15800.0
2009-06-16 14:25:00,19.36,19.37,19.36,19.37,36000.0,11.0575,11.0632,11.0575,11.0632,36000.0
2009-06-16 14:30:00,19.36,19.37,19.33,19.36,145300.0,11.0575,11.0632,11.0404,11.0575,145300.0
2009-06-16 14:35:00,19.36,19.41,19.35,19.4,122900.0,11.0575,11.0861,11.0518,11.0804,122900.0
2009-06-16 14:40:00,19.4,19.45,19.4,19.45,277100.0,11.0804,11.1089,11.0804,11.1089,277100.0
2009-06-16 14:45:00,19.44,19.47,19.44,19.46,190300.0,11.1032,11.1204,11.1032,11.1146,190300.0
2009-06-16 14:50:00,19.46,19.48,19.45,19.47,123100.0,11.1146,11.1261,11.1089,11.1204,123100.0
2009-06-16 14:55:00,19.48,19.48,19.45,19.47,82500.0,11.1261,11.1261,11.1089,11.1204,82500.0
2009-06-16 15:00:00,19.47,19.49,19.46,19.48,116600.0,11.1204,11.1318,11.1146,11.1261,116600.0
2009-06-16 15:05:00,19.48,19.49,19.46,19.47,78900.0,11.1261,11.1318,11.1146,11.1204,78900.0
2009-06-16 15:10:00,19.47,19.47,19.41,19.42,106600.0,11.1204,11.1204,11.0861,11.0918,106600.0
2009-06-16 15:15:00,19.41,19.46,19.41,19.46,111400.0,11.0861,11.1146,11.0861,11.1146,111400.0
2009-06-16 15:20:00,19.46,19.46,19.45,19.45,41500.0,11.1146,11.1146,11.1089,11.1089,41500.0
2009-06-16 15:25:00,19.45,19.46,19.41,19.42,142000.0,11.1089,11.1146,11.0861,11.0918,142000.0
2009-06-16 15:30:00,19.43,19.46,19.43,19.46,141200.0,11.0975,11.1146,11.0975,11.1146,141200.0
2009-06-16 15:35:00,19.46,19.5,19.45,19.5,105500.0,11.1146,11.1375,11.1089,11.1375,105500.0
2009-06-16 15:40:00,19.49,19.51,19.47,19.49,285000.0,11.1318,11.1432,11.1204,11.1318,285000.0
2009-06-16 15:45:00,19.5,19.52,19.46,19.46,223100.0,11.1375,11.1489,11.1146,11.1146,223100.0
2009-06-16 15:50:00,19.46,19.47,19.41,19.41,264100.0,11.1146,11.1204,11.0861,11.0861,264100.0
2009-06-16 15:55:00,19.41,19.42,19.36,19.38,492800.0,11.0861,11.0918,11.0575,11.069,492800.0
2009-06-17 09:30:00,19.5,19.65,19.42,19.65,147800.0,11.1375,11.2232,11.0918,11.2232,147800.0
2009-06-17 09:35:00,19.65,19.84,19.65,19.79,309800.0,11.2232,11.3317,11.2232,11.3031,309800.0
2009-06-17 09:40:00,19.78,19.86,19.76,19.81,373100.0,11.2974,11.3431,11.286,11.3146,373100.0
2009-06-17 09:45:00,19.8,19.87,19.77,19.78,352600.0,11.3088,11.3488,11.2917,11.2974,352600.0
2009-06-17 09:50:00,19.78,20.0,19.78,19.95,550700.0,11.2974,11.4231,11.2974,11.3945,550700.0
2009-06-17 09:55:00,19.95,20.03,19.94,19.98,326100.0,11.3945,11.4402,11.3888,11.4116,326100.0
2009-06-17 10:00:00,19.98,20.0,19.9,19.91,234700.0,11.4116,11.4231,11.366,11.3717,234700.0
2009-06-17 10:05:00,19.91,19.92,19.8,19.8,244200.0,11.3717,11.3774,11.3088,11.3088,244200.0
2009-06-17 10:10:00,19.8,19.87,19.79,19.85,225300.0,11.3088,11.3488,11.3031,11.3374,225300.0
2009-06-17 10:15:00,19.84,19.9,19.81,19.86,287800.0,11.3317,11.366,11.3146,11.3431,287800.0
2009-06-17 10:20:00,19.86,19.9,19.83,19.88,194800.0,11.3431,11.366,11.326,11.3545,194800.0
2009-06-17 10:25:00,19.88,19.88,19.84,19.85,117400.0,11.3545,11.3545,11.3317,11.3374,117400.0
2009-06-17 10:30:00,19.85,19.88,19.82,19.87,151200.0,11.3374,11.3545,11.3203,11.3488,151200.0
2009-06-17 10:35:00,19.86,19.91,19.85,19.9,195200.0,11.3431,11.3717,11.3374,11.366,195200.0
2009-06-17 10:40:00,19.89,19.9,19.84,19.85,96000.0,11.3602,11.366,11.3317,11.3374,96000.0
2009-06-17 10:45:00,19.85,19.89,19.83,19.88,167000.0,11.3374,11.3602,11.326,11.3545,167000.0
2009-06-17 10:50:00,19.88,19.91,19.86,19.91,103400.0,11.3545,11.3717,11.3431,11.3717,103400.0
2009-06-17 10:55:00,19.9,19.91,19.89,19.91,72700.0,11.366,11.3717,11.3602,11.3717,72700.0
2009-06-17 11:00:00,19.9,19.91,19.87,19.88,149300.0,11.366,11.3717,11.3488,11.3545,149300.0
2009-06-17 11:05:00,19.88,19.9,19.87,19.88,64300.0,11.3545,11.366,11.3488,11.3545,64300.0
2009-06-17 11:10:00,19.87,19.89,19.87,19.88,118300.0,11.3488,11.3602,11.3488,11.3545,118300.0
2009-06-17 11:15:00,19.87,19.91,19.87,19.9,139000.0,11.3488,11.3717,11.3488,11.366,139000.0
2009-06-17 11:20:00,19.9,19.9,19.88,19.89,102000.0,11.366,11.366,11.3545,11.3602,102000.0
2009-06-17 11:25:00,19.9,19.9,19.84,19.86,124400.0,11.366,11.366,11.3317,11.3431,124400.0
2009-06-17 11:30:00,19.85,19.87,19.84,19.87,97200.0,11.3374,11.3488,11.3317,11.3488,97200.0
2009-06-17 11:35:00,19.87,19.87,19.82,19.83,74300.0,11.3488,11.3488,11.3203,11.326,74300.0
2009-06-17 11:40:00,19.83,19.85,19.82,19.85,147900.0,11.326,11.3374,11.3203,11.3374,147900.0
2009-06-17 11:45:00,19.84,19.89,19.84,19.89,132200.0,11.3317,11.3602,11.3317,11.3602,132200.0
2009-06-17 11:50:00,19.89,19.96,19.86,19.95,235500.0,11.3602,11.4002,11.3431,11.3945,235500.0
2009-06-17 11:55:00,19.95,19.97,19.94,19.97,144600.0,11.3945,11.4059,11.3888,11.4059,144600.0
2009-06-17 12:00:00,19.97,19.97,19.9,19.91,196600.0,11.4059,11.4059,11.366,11.3717,196600.0
2009-06-17 12:05:00,19.9,19.98,19.9,19.98,182500.0,11.366,11.4116,11.366,11.4116,182500.0
2009-06-17 12:10:00,19.98,19.99,19.97,19.99,104100.0,11.4116,11.4174,11.4059,11.4174,104100.0
2009-06-17 12:15:00,19.99,20.05,19.98,20.05,231600.0,11.4174,11.4516,11.4116,11.4516,231600.0
2009-06-17 12:20:00,20.05,20.16,20.04,20.15,303100.0,11.4516,11.5145,11.4459,11.5087,303100.0
2009-06-17 12:25:00,20.16,20.19,20.13,20.19,213000.0,11.5145,11.5316,11.4973,11.5316,213000.0
2009-06-17 12:30:00,20.19,20.19,20.06,20.09,240300.0,11.5316,11.5316,11.4573,11.4745,240300.0
2009-06-17 12:35:00,20.09,20.1,20.07,20.07,93100.0,11.4745,11.4802,11.4631,11.4631,93100.0
2009-06-17 12:40:00,20.06,20.09,20.05,20.07,109400.0,11.4573,11.4745,11.4516,11.4631,109400.0
2009-06-17 12:45:00,20.08,20.09,20.07,20.08,170400.0,11.4688,11.4745,11.4631,11.4688,170400.0
2009-06-17 12:50:00,20.08,20.08,20.04,20.06,161800.0,11.4688,11.4688,11.4459,11.4573,161800.0
2009-06-17 12:55:00,20.06,20.11,20.04,20.1,255100.0,11.4573,11.4859,11.4459,11.4802,255100.0
2009-06-17 13:00:00,20.11,20.13,20.09,20.13,118900.0,11.4859,11.4973,11.4745,11.4973,118900.0
2009-06-17 13:05:00,20.13,20.15,20.12,20.15,117000.0,11.4973,11.5087,11.4916,11.5087,117000.0
2009-06-17 13:10:00,20.15,20.16,20.14,20.15,209800.0,11.5087,11.5145,11.503,11.5087,209800.0
2009-06-17 13:15:00,20.15,20.15,20.11,20.12,210900.0,11.5087,11.5087,11.4859,11.4916,210900.0
2009-06-17 13:20:00,20.11,20.15,20.11,20.13,138000.0,11.4859,11.5087,11.4859,11.4973,138000.0
2009-06-17 13:25:00,20.14,20.18,20.13,20.17,228700.0,11.503,11.5259,11.4973,11.5202,228700.0
2009-06-17 13:30:00,20.17,20.18,20.14,20.17,177300.0,11.5202,11.5259,11.503,11.5202,177300.0
2009-06-17 13:35:00,20.17,20.21,20.16,20.21,239700.0,11.5202,11.543,11.5145,11.543,239700.0
2009-06-17 13:40:00,20.21,20.25,20.2,20.25,178700.0,11.543,11.5659,11.5373,11.5659,178700.0
2009-06-17 13:45:00,20.25,20.28,20.24,20.27,260800.0,11.5659,11.583,11.5601,11.5773,260800.0
2009-06-17 13:50:00,20.27,20.29,20.21,20.23,204000.0,11.5773,11.5887,11.543,11.5544,204000.0
2009-06-17 13:55:00,20.22,20.26,20.21,20.24,156800.0,11.5487,11.5716,11.543,11.5601,156800.0
2009-06-17 14:00:00,20.24,20.24,20.21,20.22,163200.0,11.5601,11.5601,11.543,11.5487,163200.0
2009-06-17 14:05:00,20.22,20.22,20.17,20.18,131200.0,11.5487,11.5487,11.5202,11.5259,131200.0
2009-06-17 14:10:00,20.18,20.18,20.17,20.17,64200.0,11.5259,11.5259,11.5202,11.5202,64200.0
2009-06-17 14:15:00,20.18,20.19,20.15,20.15,145100.0,11.5259,11.5316,11.5087,11.5087,145100.0
2009-06-17 14:20:00,20.15,20.16,20.13,20.16,139800.0,11.5087,11.5145,11.4973,11.5145,139800.0
2009-06-17 14:25:00,20.15,20.16,20.13,20.16,68000.0,11.5087,11.5145,11.4973,11.5145,68000.0
2009-06-17 14:30:00,20.16,20.16,20.12,20.14,101400.0,11.5145,11.5145,11.4916,11.503,101400.0
2009-06-17 14:35:00,20.13,20.15,20.13,20.15,76900.0,11.4973,11.5087,11.4973,11.5087,76900.0
2009-06-17 14:40:00,20.14,20.15,20.09,20.1,167500.0,11.503,11.5087,11.4745,11.4802,167500.0
2009-06-17 14:45:00,20.1,20.12,20.09,20.11,180300.0,11.4802,11.4916,11.4745,11.4859,180300.0
2009-06-17 14:50:00,20.1,20.11,20.09,20.1,121100.0,11.4802,11.4859,11.4745,11.4802,121100.0
2009-06-17 14:55:00,20.1,20.11,20.08,20.09,141500.0,11.4802,11.4859,11.4688,11.4745,141500.0
2009-06-17 15:00:00,20.09,20.1,20.05,20.07,155800.0,11.4745,11.4802,11.4516,11.4631,155800.0
2009-06-17 15:05:00,20.07,20.08,20.04,20.05,88500.0,11.4631,11.4688,11.4459,11.4516,88500.0
2009-06-17 15:10:00,20.05,20.07,20.02,20.06,128400.0,11.4516,11.4631,11.4345,11.4573,128400.0
2009-06-17 15:15:00,20.06,20.08,20.05,20.07,88700.0,11.4573,11.4688,11.4516,11.4631,88700.0
2009-06-17 15:20:00,20.06,20.08,20.06,20.07,106300.0,11.4573,11.4688,11.4573,11.4631,106300.0
2009-06-17 15:25:00,20.08,20.08,20.0,20.0,220700.0,11.4688,11.4688,11.4231,11.4231,220700.0
2009-06-17 15:30:00,20.0,20.03,19.98,20.01,218700.0,11.4231,11.4402,11.4116,11.4288,218700.0
2009-06-17 15:35:00,20.0,20.02,19.99,20.02,130000.0,11.4231,11.4345,11.4174,11.4345,130000.0
2009-06-17 15:40:00,20.01,20.04,20.0,20.03,107700.0,11.4288,11.4459,11.4231,11.4402,107700.0
2009-06-17 15:45:00,20.03,20.03,19.97,19.98,400000.0,11.4402,11.4402,11.4059,11.4116,400000.0
2009-06-17 15:50:00,19.98,20.0,19.92,19.94,421400.0,11.4116,11.4231,11.3774,11.3888,421400.0
2009-06-17 15:55:00,19.94,19.94,19.88,19.93,852100.0,11.3888,11.3888,11.3545,11.3831,852100.0
2009-06-18 09:30:00,19.98,20.06,19.93,19.95,144500.0,11.4116,11.4573,11.3831,11.3945,144500.0
2009-06-18 09:35:00,19.94,20.1,19.94,20.05,111800.0,11.3888,11.4802,11.3888,11.4516,111800.0
2009-06-18 09:40:00,20.06,20.15,20.05,20.06,196000.0,11.4573,11.5087,11.4516,11.4573,196000.0
2009-06-18 09:45:00,20.07,20.2,20.03,20.19,199400.0,11.4631,11.5373,11.4402,11.5316,199400.0
2009-06-18 09:50:00,20.2,20.33,20.19,20.3,284200.0,11.5373,11.6116,11.5316,11.5944,284200.0
2009-06-18 09:55:00,20.29,20.4,20.28,20.37,348700.0,11.5887,11.6515,11.583,11.6344,348700.0
2009-06-18 10:00:00,20.37,20.4,20.31,20.33,246600.0,11.6344,11.6515,11.6001,11.6116,246600.0
2009-06-18 10:05:00,20.32,20.39,20.31,20.38,160200.0,11.6058,11.6458,11.6001,11.6401,160200.0
2009-06-18 10:10:00,20.38,20.48,20.38,20.47,260100.0,11.6401,11.6972,11.6401,11.6915,260100.0
2009-06-18 10:15:00,20.48,20.48,20.41,20.47,206800.0,11.6972,11.6972,11.6572,11.6915,206800.0
2009-06-18 10:20:00,20.48,20.5,20.45,20.48,248700.0,11.6972,11.7086,11.6801,11.6972,248700.0
2009-06-18 10:25:00,20.48,20.52,20.47,20.5,273400.0,11.6972,11.7201,11.6915,11.7086,273400.0
2009-06-18 10:30:00,20.5,20.53,20.5,20.52,135800.0,11.7086,11.7258,11.7086,11.7201,135800.0
2009-06-18 10:35:00,20.52,20.57,20.51,20.57,110000.0,11.7201,11.7486,11.7144,11.7486,110000.0
2009-06-18 10:40:00,20.57,20.59,20.54,20.56,216200.0,11.7486,11.7601,11.7315,11.7429,216200.0
2009-06-18 10:45:00,20.56,20.57,20.51,20.54,274200.0,11.7429,11.7486,11.7144,11.7315,274200.0
2009-06-18 10:50:00,20.54,20.56,20.51,20.55,131700.0,11.7315,11.7429,11.7144,11.7372,131700.0
2009-06-18 10:55:00,20.55,20.56,20.51,20.51,170700.0,11.7372,11.7429,11.7144,11.7144,170700.0
2009-06-18 11:00:00,20.52,20.52,20.5,20.51,188000.0,11.7201,11.7201,11.7086,11.7144,188000.0
2009-06-18 11:05:00,20.5,20.53,20.47,20.48,199100.0,11.7086,11.7258,11.6915,11.6972,199100.0
2009-06-18 11:10:00,20.47,20.5,20.46,20.47,94400.0,11.6915,11.7086,11.6858,11.6915,94400.0
2009-06-18 11:15:00,20.46,20.49,20.46,20.49,56300.0,11.6858,11.7029,11.6858,11.7029,56300.0
2009-06-18 11:20:00,20.49,20.5,20.46,20.48,80100.0,11.7029,11.7086,11.6858,11.6972,80100.0
2009-06-18 11:25:00,20.48,20.48,20.45,20.46,48900.0,11.6972,11.6972,11.6801,11.6858,48900.0
2009-06-18 11:30:00,20.46,20.46,20.38,20.38,226400.0,11.6858,11.6858,11.6401,11.6401,226400.0
2009-06-18 11:35:00,20.39,20.46,20.38,20.46,91200.0,11.6458,11.6858,11.6401,11.6858,91200.0
2009-06-18 11:40:00,20.45,20.47,20.45,20.47,49600.0,11.6801,11.6915,11.6801,11.6915,49600.0
2009-06-18 11:45:00,20.46,20.47,20.43,20.44,94500.0,11.6858,11.6915,11.6687,11.6744,94500.0
2009-06-18 11:50:00,20.45,20.46,20.44,20.46,67400.0,11.6801,11.6858,11.6744,11.6858,67400.0
2009-06-18 11:55:00,20.46,20.49,20.45,20.49,75200.0,11.6858,11.7029,11.6801,11.7029,75200.0
2009-06-18 12:00:00,20.49,20.5,20.47,20.49,69800.0,11.7029,11.7086,11.6915,11.7029,69800.0
2009-06-18 12:05:00,20.48,20.54,20.48,20.52,72400.0,11.6972,11.7315,11.6972,11.7201,72400.0
2009-06-18 12:10:00,20.53,20.53,20.49,20.5,57800.0,11.7258,11.7258,11.7029,11.7086,57800.0
2009-06-18 12:15:00,20.5,20.52,20.42,20.46,252200.0,11.7086,11.7201,11.663,11.6858,252200.0
2009-06-18 12:20:00,20.46,20.5,20.45,20.5,30500.0,11.6858,11.7086,11.6801,11.7086,30500.0
2009-06-18 12:25:00,20.5,20.53,20.47,20.53,60500.0,11.7086,11.7258,11.6915,11.7258,60500.0
2009-06-18 12:30:00,20.53,20.54,20.52,20.54,46800.0,11.7258,11.7315,11.7201,11.7315,46800.0
2009-06-18 12:35:00,20.54,20.56,20.53,20.56,58300.0,11.7315,11.7429,11.7258,11.7429,58300.0
2009-06-18 12:40:00,20.56,20.58,20.56,20.57,71000.0,11.7429,11.7543,11.7429,11.7486,71000.0
2009-06-18 12:45:00,20.57,20.57,20.55,20.57,189500.0,11.7486,11.7486,11.7372,11.7486,189500.0
2009-06-18 12:50:00,20.57,20.57,20.54,20.56,164700.0,11.7486,11.7486,11.7315,11.7429,164700.0
2009-06-18 12:55:00,20.56,20.59,20.55,20.59,72900.0,11.7429,11.7601,11.7372,11.7601,72900.0
2009-06-18 13:00:00,20.58,20.59,20.56,20.57,104400.0,11.7543,11.7601,11.7429,11.7486,104400.0
2009-06-18 13:05:00,20.57,20.58,20.56,20.58,68100.0,11.7486,11.7543,11.7429,11.7543,68100.0
2009-06-18 13:10:00,20.58,20.59,20.56,20.57,103400.0,11.7543,11.7601,11.7429,11.7486,103400.0
2009-06-18 13:15:00,20.57,20.58,20.52,20.54,119100.0,11.7486,11.7543,11.7201,11.7315,119100.0
2009-06-18 13:20:00,20.54,20.56,20.53,20.53,122800.0,11.7315,11.7429,11.7258,11.7258,122800.0
2009-06-18 13:25:00,20.54,20.54,20.51,20.53,181500.0,11.7315,11.7315,11.7144,11.7258,181500.0
2009-06-18 13:30:00,20.53,20.54,20.48,20.5,176000.0,11.7258,11.7315,11.6972,11.7086,176000.0
2009-06-18 13:35:00,20.5,20.52,20.48,20.49,82600.0,11.7086,11.7201,11.6972,11.7029,82600.0
2009-06-18 13:40:00,20.48,20.51,20.48,20.49,58100.0,11.6972,11.7144,11.6972,11.7029,58100.0
2009-06-18 13:45:00,20.5,20.53,20.5,20.5,68100.0,11.7086,11.7258,11.7086,11.7086,68100.0
2009-06-18 13:50:00,20.5,20.51,20.48,20.49,98700.0,11.7086,11.7144,11.6972,11.7029,98700.0
2009-06-18 13:55:00,20.5,20.5,20.47,20.48,67000.0,11.7086,11.7086,11.6915,11.6972,67000.0
2009-06-18 14:00:00,20.48,20.49,20.44,20.44,89200.0,11.6972,11.7029,11.6744,11.6744,89200.0
2009-06-18 14:05:00,20.44,20.47,20.44,20.44,70300.0,11.6744,11.6915,11.6744,11.6744,70300.0
2009-06-18 14:10:00,20.45,20.45,20.43,20.43,76700.0,11.6801,11.6801,11.6687,11.6687,76700.0
2009-06-18 14:15:00,20.44,20.45,20.42,20.43,94700.0,11.6744,11.6801,11.663,11.6687,94700.0
2009-06-18 14:20:00,20.42,20.43,20.37,20.42,173200.0,11.663,11.6687,11.6344,11.663,173200.0
2009-06-18 14:25:00,20.43,20.43,20.38,20.39,99800.0,11.6687,11.6687,11.6401,11.6458,99800.0
2009-06-18 14:30:00,20.39,20.41,20.35,20.38,211400.0,11.6458,11.6572,11.623,11.6401,211400.0
2009-06-18 14:35:00,20.38,20.38,20.35,20.37,129100.0,11.6401,11.6401,11.623,11.6344,129100.0
2009-06-18 14:40:00,20.37,20.41,20.36,20.4,61800.0,11.6344,11.6572,11.6287,11.6515,61800.0
2009-06-18 14:45:00,20.4,20.42,20.39,20.42,245800.0,11.6515,11.663,11.6458,11.663,245800.0
2009-06-18 14:50:00,20.41,20.45,20.41,20.44,91600.0,11.6572,11.6801,11.6572,11.6744,91600.0
2009-06-18 14:55:00,20.44,20.49,20.44,20.48,216300.0,11.6744,11.7029,11.6744,11.6972,216300.0
2009-06-18 15:00:00,20.49,20.5,20.47,20.48,78100.0,11.7029,11.7086,11.6915,11.6972,78100.0
2009-06-18 15:05:00,20.47,20.5,20.45,20.5,133000.0,11.6915,11.7086,11.6801,11.7086,133000.0
2009-06-18 15:10:00,20.51,20.51,20.48,20.49,97600.0,11.7144,11.7144,11.6972,11.7029,97600.0
2009-06-18 15:15:00,20.49,20.54,20.49,20.52,119500.0,11.7029,11.7315,11.7029,11.7201,119500.0
2009-06-18 15:20:00,20.52,20.52,20.49,20.51,144000.0,11.7201,11.7201,11.7029,11.7144,144000.0
2009-06-18 15:25:00,20.5,20.51,20.48,20.49,89100.0,11.7086,11.7144,11.6972,11.7029,89100.0
2009-06-18 15:30:00,20.48,20.51,20.48,20.49,248200.0,11.6972,11.7144,11.6972,11.7029,248200.0
2009-06-18 15:35:00,20.49,20.5,20.46,20.49,289700.0,11.7029,11.7086,11.6858,11.7029,289700.0
2009-06-18 15:40:00,20.48,20.5,20.47,20.48,297200.0,11.6972,11.7086,11.6915,11.6972,297200.0
2009-06-18 15:45:00,20.48,20.48,20.43,20.44,252100.0,11.6972,11.6972,11.6687,11.6744,252100.0
2009-06-18 15:50:00,20.43,20.45,20.38,20.42,495800.0,11.6687,11.6801,11.6401,11.663,495800.0
2009-06-18 15:55:00,20.43,20.46,20.42,20.44,487000.0,11.6687,11.6858,11.663,11.6744,487000.0
2009-06-19 09:30:00,20.67,20.69,20.51,20.51,4202500.0,11.8057,11.8172,11.7144,11.7144,4202500.0
2009-06-19 09:35:00,20.51,20.64,20.51,20.56,237300.0,11.7144,11.7886,11.7144,11.7429,237300.0
2009-06-19 09:40:00,20.56,20.68,20.56,20.65,142100.0,11.7429,11.8115,11.7429,11.7943,142100.0
2009-06-19 09:45:00,20.66,20.73,20.66,20.73,184300.0,11.8,11.84,11.8,11.84,184300.0
2009-06-19 09:50:00,20.73,20.76,20.72,20.72,204000.0,11.84,11.8571,11.8343,11.8343,204000.0
2009-06-19 09:55:00,20.73,20.75,20.7,20.74,99600.0,11.84,11.8514,11.8229,11.8457,99600.0
2009-06-19 10:00:00,20.74,20.77,20.72,20.75,192300.0,11.8457,11.8629,11.8343,11.8514,192300.0
2009-06-19 10:05:00,20.75,20.76,20.73,20.74,60900.0,11.8514,11.8571,11.84,11.8457,60900.0
2009-06-19 10:10:00,20.73,20.74,20.62,20.62,124100.0,11.84,11.8457,11.7772,11.7772,124100.0
2009-06-19 10:15:00,20.62,20.67,20.6,20.67,116900.0,11.7772,11.8057,11.7658,11.8057,116900.0
2009-06-19 10:20:00,20.68,20.69,20.64,20.64,129700.0,11.8115,11.8172,11.7886,11.7886,129700.0
2009-06-19 10:25:00,20.65,20.71,20.65,20.71,167500.0,11.7943,11.8286,11.7943,11.8286,167500.0
2009-06-19 10:30:00,20.7,20.71,20.63,20.63,209900.0,11.8229,11.8286,11.7829,11.7829,209900.0
2009-06-19 10:35:00,20.63,20.64,20.53,20.54,100500.0,11.7829,11.7886,11.7258,11.7315,100500.0
2009-06-19 10:40:00,20.54,20.6,20.53,20.57,85300.0,11.7315,11.7658,11.7258,11.7486,85300.0
2009-06-19 10:45:00,20.57,20.63,20.56,20.62,95500.0,11.7486,11.7829,11.7429,11.7772,95500.0
2009-06-19 10:50:00,20.62,20.66,20.6,20.66,72100.0,11.7772,11.8,11.7658,11.8,72100.0
2009-06-19 10:55:00,20.65,20.66,20.63,20.64,40500.0,11.7943,11.8,11.7829,11.7886,40500.0
2009-06-19 11:00:00,20.64,20.73,20.62,20.68,473300.0,11.7886,11.84,11.7772,11.8115,473300.0
2009-06-19 11:05:00,20.67,20.68,20.65,20.65,94900.0,11.8057,11.8115,11.7943,11.7943,94900.0
2009-06-19 11:10:00,20.65,20.66,20.62,20.62,52300.0,11.7943,11.8,11.7772,11.7772,52300.0
2009-06-19 11:15:00,20.62,20.63,20.55,20.56,130800.0,11.7772,11.7829,11.7372,11.7429,130800.0
2009-06-19 11:20:00,20.57,20.58,20.53,20.56,110600.0,11.7486,11.7543,11.7258,11.7429,110600.0
2009-06-19 11:25:00,20.56,20.59,20.56,20.56,57600.0,11.7429,11.7601,11.7429,11.7429,57600.0
2009-06-19 11:30:00,20.56,20.59,20.56,20.58,77000.0,11.7429,11.7601,11.7429,11.7543,77000.0
2009-06-19 11:35:00,20.59,20.59,20.58,20.59,34900.0,11.7601,11.7601,11.7543,11.7601,34900.0
2009-06-19 11:40:00,20.59,20.59,20.56,20.56,42400.0,11.7601,11.7601,11.7429,11.7429,42400.0
2009-06-19 11:45:00,20.56,20.57,20.53,20.53,106000.0,11.7429,11.7486,11.7258,11.7258,106000.0
2009-06-19 11:50:00,20.53,20.54,20.53,20.53,22900.0,11.7258,11.7315,11.7258,11.7258,22900.0
2009-06-19 11:55:00,20.53,20.58,20.53,20.58,80000.0,11.7258,11.7543,11.7258,11.7543,80000.0
2009-06-19 12:00:00,20.58,20.58,20.55,20.56,66300.0,11.7543,11.7543,11.7372,11.7429,66300.0
2009-06-19 12:05:00,20.56,20.61,20.55,20.59,167900.0,11.7429,11.7715,11.7372,11.7601,167900.0
2009-06-19 12:10:00,20.59,20.6,20.54,20.56,80900.0,11.7601,11.7658,11.7315,11.7429,80900.0
2009-06-19 12:15:00,20.55,20.56,20.55,20.56,95200.0,11.7372,11.7429,11.7372,11.7429,95200.0
2009-06-19 12:20:00,20.55,20.57,20.55,20.57,39000.0,11.7372,11.7486,11.7372,11.7486,39000.0
2009-06-19 12:25:00,20.57,20.63,20.56,20.61,123300.0,11.7486,11.7829,11.7429,11.7715,123300.0
2009-06-19 12:30:00,20.62,20.63,20.6,20.63,127900.0,11.7772,11.7829,11.7658,11.7829,127900.0
2009-06-19 12:35:00,20.63,20.64,20.61,20.63,85500.0,11.7829,11.7886,11.7715,11.7829,85500.0
2009-06-19 12:40:00,20.64,20.65,20.63,20.63,118300.0,11.7886,11.7943,11.7829,11.7829,118300.0
2009-06-19 12:45:00,20.63,20.64,20.63,20.64,84600.0,11.7829,11.7886,11.7829,11.7886,84600.0
2009-06-19 12:50:00,20.64,20.66,20.63,20.65,118400.0,11.7886,11.8,11.7829,11.7943,118400.0
2009-06-19 12:55:00,20.66,20.67,20.63,20.64,125500.0,11.8,11.8057,11.7829,11.7886,125500.0
2009-06-19 13:00:00,20.64,20.64,20.6,20.6,154400.0,11.7886,11.7886,11.7658,11.7658,154400.0
2009-06-19 13:05:00,20.6,20.64,20.59,20.64,122800.0,11.7658,11.7886,11.7601,11.7886,122800.0
2009-06-19 13:10:00,20.63,20.64,20.63,20.63,43100.0,11.7829,11.7886,11.7829,11.7829,43100.0
2009-06-19 13:15:00,20.63,20.64,20.61,20.61,51600.0,11.7829,11.7886,11.7715,11.7715,51600.0
2009-06-19 13:20:00,20.61,20.62,20.57,20.6,128700.0,11.7715,11.7772,11.7486,11.7658,128700.0
2009-06-19 13:25:00,20.58,20.61,20.57,20.58,98300.0,11.7543,11.7715,11.7486,11.7543,98300.0
2009-06-19 13:30:00,20.58,20.59,20.56,20.58,105800.0,11.7543,11.7601,11.7429,11.7543,105800.0
2009-06-19 13:35:00,20.59,20.59,20.57,20.57,36500.0,11.7601,11.7601,11.7486,11.7486,36500.0
2009-06-19 13:40:00,20.58,20.58,20.57,20.57,32300.0,11.7543,11.7543,11.7486,11.7486,32300.0
2009-06-19 13:45:00,20.57,20.58,20.54,20.55,52600.0,11.7486,11.7543,11.7315,11.7372,52600.0
2009-06-19 13:50:00,20.55,20.55,20.54,20.55,19900.0,11.7372,11.7372,11.7315,11.7372,19900.0
2009-06-19 13:55:00,20.55,20.55,20.53,20.53,63700.0,11.7372,11.7372,11.7258,11.7258,63700.0
2009-06-19 14:00:00,20.53,20.54,20.53,20.53,19600.0,11.7258,11.7315,11.7258,11.7258,19600.0
2009-06-19 14:05:00,20.53,20.54,20.53,20.53,30800.0,11.7258,11.7315,11.7258,11.7258,30800.0
2009-06-19 14:10:00,20.54,20.54,20.52,20.52,92000.0,11.7315,11.7315,11.7201,11.7201,92000.0
2009-06-19 14:15:00,20.52,20.52,20.5,20.5,88700.0,11.7201,11.7201,11.7086,11.7086,88700.0
2009-06-19 14:20:00,20.5,20.52,20.45,20.45,131200.0,11.7086,11.7201,11.6801,11.6801,131200.0
2009-06-19 14:25:00,20.45,20.46,20.44,20.45,60900.0,11.6801,11.6858,11.6744,11.6801,60900.0
2009-06-19 14:30:00,20.45,20.48,20.44,20.48,94200.0,11.6801,11.6972,11.6744,11.6972,94200.0
2009-06-19 14:35:00,20.48,20.48,20.47,20.47,58900.0,11.6972,11.6972,11.6915,11.6915,58900.0
2009-06-19 14:40:00,20.47,20.48,20.47,20.48,55000.0,11.6915,11.6972,11.6915,11.6972,55000.0
2009-06-19 14:45:00,20.48,20.48,20.47,20.47,33600.0,11.6972,11.6972,11.6915,11.6915,33600.0
2009-06-19 14:50:00,20.47,20.48,20.46,20.46,130200.0,11.6915,11.6972,11.6858,11.6858,130200.0
2009-06-19 14:55:00,20.46,20.49,20.46,20.49,75800.0,11.6858,11.7029,11.6858,11.7029,75800.0
2009-06-19 15:00:00,20.49,20.51,20.48,20.51,85400.0,11.7029,11.7144,11.6972,11.7144,85400.0
2009-06-19 15:05:00,20.51,20.51,20.49,20.5,83700.0,11.7144,11.7144,11.7029,11.7086,83700.0
2009-06-19 15:10:00,20.5,20.5,20.48,20.48,82000.0,11.7086,11.7086,11.6972,11.6972,82000.0
2009-06-19 15:15:00,20.48,20.53,20.48,20.52,133400.0,11.6972,11.7258,11.6972,11.7201,133400.0
2009-06-19 15:20:00,20.53,20.53,20.52,20.52,92700.0,11.7258,11.7258,11.7201,11.7201,92700.0
2009-06-19 15:25:00,20.52,20.58,20.52,20.58,117300.0,11.7201,11.7543,11.7201,11.7543,117300.0
2009-06-19 15:30:00,20.58,20.61,20.57,20.59,127200.0,11.7543,11.7715,11.7486,11.7601,127200.0
2009-06-19 15:35:00,20.58,20.61,20.58,20.61,125400.0,11.7543,11.7715,11.7543,11.7715,125400.0
2009-06-19 15:40:00,20.61,20.61,20.57,20.57,218200.0,11.7715,11.7715,11.7486,11.7486,218200.0
2009-06-19 15:45:00,20.58,20.61,20.57,20.6,249900.0,11.7543,11.7715,11.7486,11.7658,249900.0
2009-06-19 15:50:00,20.6,20.61,20.52,20.54,529700.0,11.7658,11.7715,11.7201,11.7315,529700.0
2009-06-19 15:55:00,20.55,20.58,20.51,20.56,946900.0,11.7372,11.7543,11.7144,11.7429,946900.0
2009-06-22 09:30:00,20.51,20.55,20.33,20.37,372500.0,11.7144,11.7372,11.6116,11.6344,372500.0
2009-06-22 09:35:00,20.37,20.46,20.36,20.37,160100.0,11.6344,11.6858,11.6287,11.6344,160100.0
2009-06-22 09:40:00,20.37,20.52,20.36,20.52,221200.0,11.6344,11.7201,11.6287,11.7201,221200.0
2009-06-22 09:45:00,20.52,20.54,20.36,20.37,236000.0,11.7201,11.7315,11.6287,11.6344,236000.0
2009-06-22 09:50:00,20.37,20.42,20.35,20.4,232500.0,11.6344,11.663,11.623,11.6515,232500.0
2009-06-22 09:55:00,20.4,20.4,20.34,20.37,125700.0,11.6515,11.6515,11.6173,11.6344,125700.0
2009-06-22 10:00:00,20.36,20.43,20.35,20.42,193600.0,11.6287,11.6687,11.623,11.663,193600.0
2009-06-22 10:05:00,20.42,20.46,20.42,20.44,98700.0,11.663,11.6858,11.663,11.6744,98700.0
2009-06-22 10:10:00,20.44,20.45,20.44,20.44,40300.0,11.6744,11.6801,11.6744,11.6744,40300.0
2009-06-22 10:15:00,20.44,20.45,20.34,20.35,200000.0,11.6744,11.6801,11.6173,11.623,200000.0
2009-06-22 10:20:00,20.35,20.36,20.3,20.33,315700.0,11.623,11.6287,11.5944,11.6116,315700.0
2009-06-22 10:25:00,20.33,20.36,20.31,20.36,272900.0,11.6116,11.6287,11.6001,11.6287,272900.0
2009-06-22 10:30:00,20.35,20.37,20.34,20.37,138500.0,11.623,11.6344,11.6173,11.6344,138500.0
2009-06-22 10:35:00,20.37,20.37,20.33,20.34,65100.0,11.6344,11.6344,11.6116,11.6173,65100.0
2009-06-22 10:40:00,20.33,20.33,20.3,20.33,94400.0,11.6116,11.6116,11.5944,11.6116,94400.0
2009-06-22 10:45:00,20.33,20.36,20.33,20.35,96100.0,11.6116,11.6287,11.6116,11.623,96100.0
2009-06-22 10:50:00,20.35,20.36,20.33,20.34,46500.0,11.623,11.6287,11.6116,11.6173,46500.0
2009-06-22 10:55:00,20.33,20.34,20.33,20.34,48200.0,11.6116,11.6173,11.6116,11.6173,48200.0
2009-06-22 11:00:00,20.33,20.39,20.32,20.39,150300.0,11.6116,11.6458,11.6058,11.6458,150300.0
2009-06-22 11:05:00,20.39,20.4,20.35,20.37,85900.0,11.6458,11.6515,11.623,11.6344,85900.0
2009-06-22 11:10:00,20.37,20.39,20.36,20.36,49300.0,11.6344,11.6458,11.6287,11.6287,49300.0
2009-06-22 11:15:00,20.36,20.36,20.33,20.34,82800.0,11.6287,11.6287,11.6116,11.6173,82800.0
2009-06-22 11:20:00,20.34,20.35,20.33,20.35,199600.0,11.6173,11.623,11.6116,11.623,199600.0
2009-06-22 11:25:00,20.34,20.39,20.34,20.38,141500.0,11.6173,11.6458,11.6173,11.6401,141500.0
2009-06-22 11:30:00,20.38,20.41,20.37,20.41,142500.0,11.6401,11.6572,11.6344,11.6572,142500.0
2009-06-22 11:35:00,20.41,20.42,20.37,20.37,174300.0,11.6572,11.663,11.6344,11.6344,174300.0
2009-06-22 11:40:00,20.37,20.38,20.34,20.34,26200.0,11.6344,11.6401,11.6173,11.6173,26200.0
2009-06-22 11:45:00,20.35,20.36,20.33,20.33,55400.0,11.623,11.6287,11.6116,11.6116,55400.0
2009-06-22 11:50:00,20.33,20.36,20.33,20.36,50800.0,11.6116,11.6287,11.6116,11.6287,50800.0
2009-06-22 11:55:00,20.35,20.36,20.35,20.36,28200.0,11.623,11.6287,11.623,11.6287,28200.0
2009-06-22 12:00:00,20.36,20.38,20.35,20.36,49900.0,11.6287,11.6401,11.623,11.6287,49900.0
2009-06-22 12:05:00,20.36,20.37,20.35,20.36,69300.0,11.6287,11.6344,11.623,11.6287,69300.0
2009-06-22 12:10:00,20.36,20.36,20.33,20.34,81900.0,11.6287,11.6287,11.6116,11.6173,81900.0
2009-06-22 12:15:00,20.34,20.34,20.33,20.34,52400.0,11.6173,11.6173,11.6116,11.6173,52400.0
2009-06-22 12:20:00,20.34,20.36,20.32,20.35,95500.0,11.6173,11.6287,11.6058,11.623,95500.0
2009-06-22 12:25:00,20.36,20.36,20.34,20.35,70000.0,11.6287,11.6287,11.6173,11.623,70000.0
2009-06-22 12:30:00,20.35,20.39,20.34,20.38,101800.0,11.623,11.6458,11.6173,11.6401,101800.0
2009-06-22 12:35:00,20.38,20.38,20.35,20.35,41600.0,11.6401,11.6401,11.623,11.623,41600.0
2009-06-22 12:40:00,20.35,20.38,20.35,20.37,63800.0,11.623,11.6401,11.623,11.6344,63800.0
2009-06-22 12:45:00,20.37,20.37,20.35,20.35,54000.0,11.6344,11.6344,11.623,11.623,54000.0
2009-06-22 12:50:00,20.35,20.36,20.35,20.35,27300.0,11.623,11.6287,11.623,11.623,27300.0
2009-06-22 12:55:00,20.35,20.39,20.35,20.39,72600.0,11.623,11.6458,11.623,11.6458,72600.0
2009-06-22 13:00:00,20.39,20.4,20.37,20.37,137900.0,11.6458,11.6515,11.6344,11.6344,137900.0
2009-06-22 13:05:00,20.38,20.39,20.37,20.37,86100.0,11.6401,11.6458,11.6344,11.6344,86100.0
2009-06-22 13:10:00,20.37,20.38,20.35,20.35,30800.0,11.6344,11.6401,11.623,11.623,30800.0
2009-06-22 13:15:00,20.36,20.36,20.35,20.36,34100.0,11.6287,11.6287,11.623,11.6287,34100.0
2009-06-22 13:20:00,20.36,20.36,20.32,20.32,227700.0,11.6287,11.6287,11.6058,11.6058,227700.0
2009-06-22 13:25:00,20.32,20.33,20.27,20.3,464200.0,11.6058,11.6116,11.5773,11.5944,464200.0
2009-06-22 13:30:00,20.31,20.32,20.25,20.26,287200.0,11.6001,11.6058,11.5659,11.5716,287200.0
2009-06-22 13:35:00,20.26,20.28,20.25,20.26,111200.0,11.5716,11.583,11.5659,11.5716,111200.0
2009-06-22 13:40:00,20.27,20.29,20.26,20.28,62100.0,11.5773,11.5887,11.5716,11.583,62100.0
2009-06-22 13:45:00,20.29,20.3,20.28,20.3,34800.0,11.5887,11.5944,11.583,11.5944,34800.0
2009-06-22 13:50:00,20.29,20.3,20.28,20.3,62300.0,11.5887,11.5944,11.583,11.5944,62300.0
2009-06-22 13:55:00,20.29,20.3,20.27,20.27,74900.0,11.5887,11.5944,11.5773,11.5773,74900.0
2009-06-22 14:00:00,20.27,20.28,20.26,20.27,70700.0,11.5773,11.583,11.5716,11.5773,70700.0
2009-06-22 14:05:00,20.28,20.28,20.26,20.27,31800.0,11.583,11.583,11.5716,11.5773,31800.0
2009-06-22 14:10:00,20.26,20.3,20.25,20.3,135700.0,11.5716,11.5944,11.5659,11.5944,135700.0
2009-06-22 14:15:00,20.3,20.3,20.28,20.3,109500.0,11.5944,11.5944,11.583,11.5944,109500.0
2009-06-22 14:20:00,20.3,20.31,20.29,20.3,98900.0,11.5944,11.6001,11.5887,11.5944,98900.0
2009-06-22 14:25:00,20.31,20.31,20.29,20.29,107600.0,11.6001,11.6001,11.5887,11.5887,107600.0
2009-06-22 14:30:00,20.29,20.31,20.28,20.31,84500.0,11.5887,11.6001,11.583,11.6001,84500.0
2009-06-22 14:35:00,20.31,20.35,20.29,20.35,72600.0,11.6001,11.623,11.5887,11.623,72600.0
2009-06-22 14:40:00,20.34,20.35,20.34,20.35,32200.0,11.6173,11.623,11.6173,11.623,32200.0
2009-06-22 14:45:00,20.35,20.36,20.33,20.35,82000.0,11.623,11.6287,11.6116,11.623,82000.0
2009-06-22 14:50:00,20.35,20.35,20.34,20.34,37600.0,11.623,11.623,11.6173,11.6173,37600.0
2009-06-22 14:55:00,20.34,20.35,20.34,20.35,29800.0,11.6173,11.623,11.6173,11.623,29800.0
2009-06-22 15:00:00,20.34,20.37,20.34,20.35,72800.0,11.6173,11.6344,11.6173,11.623,72800.0
2009-06-22 15:05:00,20.36,20.36,20.32,20.33,89100.0,11.6287,11.6287,11.6058,11.6116,89100.0
2009-06-22 15:10:00,20.32,20.33,20.29,20.3,79200.0,11.6058,11.6116,11.5887,11.5944,79200.0
2009-06-22 15:15:00,20.3,20.34,20.29,20.3,197400.0,11.5944,11.6173,11.5887,11.5944,197400.0
2009-06-22 15:20:00,20.3,20.32,20.29,20.31,57300.0,11.5944,11.6058,11.5887,11.6001,57300.0
2009-06-22 15:25:00,20.32,20.32,20.3,20.32,86500.0,11.6058,11.6058,11.5944,11.6058,86500.0
2009-06-22 15:30:00,20.32,20.35,20.31,20.35,110500.0,11.6058,11.623,11.6001,11.623,110500.0
2009-06-22 15:35:00,20.34,20.39,20.34,20.37,149000.0,11.6173,11.6458,11.6173,11.6344,149000.0
2009-06-22 15:40:00,20.38,20.38,20.32,20.33,169200.0,11.6401,11.6401,11.6058,11.6116,169200.0
2009-06-22 15:45:00,20.32,20.37,20.32,20.35,165400.0,11.6058,11.6344,11.6058,11.623,165400.0
2009-06-22 15:50:00,20.35,20.36,20.33,20.36,275900.0,11.623,11.6287,11.6116,11.6287,275900.0
2009-06-22 15:55:00,20.35,20.36,20.29,20.3,538000.0,11.623,11.6287,11.5887,11.5944,538000.0
2009-06-23 09:30:00,20.31,20.33,20.11,20.22,231100.0,11.6001,11.6116,11.4859,11.5487,231100.0
2009-06-23 09:35:00,20.22,20.22,20.01,20.07,376600.0,11.5487,11.5487,11.4288,11.4631,376600.0
2009-06-23 09:40:00,20.06,20.17,20.06,20.15,268000.0,11.4573,11.5202,11.4573,11.5087,268000.0
2009-06-23 09:45:00,20.15,20.17,20.14,20.16,107100.0,11.5087,11.5202,11.503,11.5145,107100.0
2009-06-23 09:50:00,20.16,20.17,20.12,20.14,139600.0,11.5145,11.5202,11.4916,11.503,139600.0
2009-06-23 09:55:00,20.13,20.19,20.12,20.16,199500.0,11.4973,11.5316,11.4916,11.5145,199500.0
2009-06-23 10:00:00,20.16,20.16,20.08,20.15,259700.0,11.5145,11.5145,11.4688,11.5087,259700.0
2009-06-23 10:05:00,20.14,20.14,20.07,20.09,104700.0,11.503,11.503,11.4631,11.4745,104700.0
2009-06-23 10:10:00,20.09,20.13,20.06,20.11,104700.0,11.4745,11.4973,11.4573,11.4859,104700.0
2009-06-23 10:15:00,20.12,20.13,20.08,20.09,181900.0,11.4916,11.4973,11.4688,11.4745,181900.0
2009-06-23 10:20:00,20.1,20.1,20.06,20.1,155200.0,11.4802,11.4802,11.4573,11.4802,155200.0
2009-06-23 10:25:00,20.09,20.12,20.08,20.12,173600.0,11.4745,11.4916,11.4688,11.4916,173600.0
2009-06-23 10:30:00,20.12,20.15,20.08,20.09,300300.0,11.4916,11.5087,11.4688,11.4745,300300.0
2009-06-23 10:35:00,20.08,20.1,20.07,20.09,147900.0,11.4688,11.4802,11.4631,11.4745,147900.0
2009-06-23 10:40:00,20.1,20.1,20.06,20.06,179400.0,11.4802,11.4802,11.4573,11.4573,179400.0
2009-06-23 10:45:00,20.06,20.07,20.03,20.05,163700.0,11.4573,11.4631,11.4402,11.4516,163700.0
2009-06-23 10:50:00,20.05,20.13,20.05,20.11,159600.0,11.4516,11.4973,11.4516,11.4859,159600.0
2009-06-23 10:55:00,20.11,20.16,20.1,20.15,131100.0,11.4859,11.5145,11.4802,11.5087,131100.0
2009-06-23 11:00:00,20.14,20.15,20.09,20.11,94400.0,11.503,11.5087,11.4745,11.4859,94400.0
2009-06-23 11:05:00,20.11,20.11,20.08,20.08,97900.0,11.4859,11.4859,11.4688,11.4688,97900.0
2009-06-23 11:10:00,20.08,20.08,20.06,20.08,75300.0,11.4688,11.4688,11.4573,11.4688,75300.0
2009-06-23 11:15:00,20.08,20.08,20.06,20.08,74700.0,11.4688,11.4688,11.4573,11.4688,74700.0
2009-06-23 11:20:00,20.07,20.11,20.07,20.11,63800.0,11.4631,11.4859,11.4631,11.4859,63800.0
2009-06-23 11:25:00,20.1,20.16,20.1,20.15,80100.0,11.4802,11.5145,11.4802,11.5087,80100.0
2009-06-23 11:30:00,20.15,20.16,20.13,20.15,82500.0,11.5087,11.5145,11.4973,11.5087,82500.0
2009-06-23 11:35:00,20.15,20.15,20.11,20.12,46500.0,11.5087,11.5087,11.4859,11.4916,46500.0
2009-06-23 11:40:00,20.11,20.12,20.1,20.11,51900.0,11.4859,11.4916,11.4802,11.4859,51900.0
2009-06-23 11:45:00,20.11,20.11,20.09,20.09,54100.0,11.4859,11.4859,11.4745,11.4745,54100.0
2009-06-23 11:50:00,20.09,20.1,20.08,20.08,27300.0,11.4745,11.4802,11.4688,11.4688,27300.0
2009-06-23 11:55:00,20.08,20.08,20.06,20.07,81700.0,11.4688,11.4688,11.4573,11.4631,81700.0
2009-06-23 12:00:00,20.06,20.07,20.02,20.03,87200.0,11.4573,11.4631,11.4345,11.4402,87200.0
2009-06-23 12:05:00,20.03,20.04,20.02,20.04,53900.0,11.4402,11.4459,11.4345,11.4459,53900.0
2009-06-23 12:10:00,20.03,20.04,20.01,20.02,78500.0,11.4402,11.4459,11.4288,11.4345,78500.0
2009-06-23 12:15:00,20.02,20.02,20.0,20.0,123500.0,11.4345,11.4345,11.4231,11.4231,123500.0
2009-06-23 12:20:00,20.01,20.01,20.0,20.0,74200.0,11.4288,11.4288,11.4231,11.4231,74200.0
2009-06-23 12:25:00,20.01,20.01,19.97,19.99,187100.0,11.4288,11.4288,11.4059,11.4174,187100.0
2009-06-23 12:30:00,19.98,19.99,19.98,19.99,37400.0,11.4116,11.4174,11.4116,11.4174,37400.0
2009-06-23 12:35:00,19.98,20.01,19.98,19.99,143100.0,11.4116,11.4288,11.4116,11.4174,143100.0
2009-06-23 12:40:00,19.99,20.0,19.98,20.0,104500.0,11.4174,11.4231,11.4116,11.4231,104500.0
2009-06-23 12:45:00,20.0,20.01,19.97,20.01,181500.0,11.4231,11.4288,11.4059,11.4288,181500.0
2009-06-23 12:50:00,20.01,20.03,20.01,20.03,54600.0,11.4288,11.4402,11.4288,11.4402,54600.0
2009-06-23 12:55:00,20.03,20.05,20.02,20.05,59300.0,11.4402,11.4516,11.4345,11.4516,59300.0
2009-06-23 13:00:00,20.05,20.08,20.04,20.08,159700.0,11.4516,11.4688,11.4459,11.4688,159700.0
2009-06-23 13:05:00,20.07,20.11,20.07,20.1,248800.0,11.4631,11.4859,11.4631,11.4802,248800.0
2009-06-23 13:10:00,20.1,20.12,20.1,20.12,60900.0,11.4802,11.4916,11.4802,11.4916,60900.0
2009-06-23 13:15:00,20.12,20.14,20.11,20.13,62200.0,11.4916,11.503,11.4859,11.4973,62200.0
2009-06-23 13:20:00,20.13,20.14,20.13,20.13,33000.0,11.4973,11.503,11.4973,11.4973,33000.0
2009-06-23 13:25:00,20.14,20.17,20.12,20.16,261300.0,11.503,11.5202,11.4916,11.5145,261300.0
2009-06-23 13:30:00,20.15,20.16,20.13,20.13,140100.0,11.5087,11.5145,11.4973,11.4973,140100.0
2009-06-23 13:35:00,20.14,20.15,20.12,20.13,90100.0,11.503,11.5087,11.4916,11.4973,90100.0
2009-06-23 13:40:00,20.13,20.14,20.1,20.14,113900.0,11.4973,11.503,11.4802,11.503,113900.0
2009-06-23 13:45:00,20.14,20.14,20.12,20.13,44500.0,11.503,11.503,11.4916,11.4973,44500.0
2009-06-23 13:50:00,20.14,20.14,20.11,20.12,41700.0,11.503,11.503,11.4859,11.4916,41700.0
2009-06-23 13:55:00,20.11,20.12,20.09,20.09,89500.0,11.4859,11.4916,11.4745,11.4745,89500.0
2009-06-23 14:00:00,20.09,20.1,20.05,20.07,97200.0,11.4745,11.4802,11.4516,11.4631,97200.0
2009-06-23 14:05:00,20.08,20.08,20.07,20.08,65800.0,11.4688,11.4688,11.4631,11.4688,65800.0
2009-06-23 14:10:00,20.08,20.08,20.07,20.08,35200.0,11.4688,11.4688,11.4631,11.4688,35200.0
2009-06-23 14:15:00,20.08,20.08,20.07,20.07,34900.0,11.4688,11.4688,11.4631,11.4631,34900.0
2009-06-23 14:20:00,20.08,20.09,20.07,20.07,71800.0,11.4688,11.4745,11.4631,11.4631,71800.0
2009-06-23 14:25:00,20.07,20.08,20.04,20.06,136400.0,11.4631,11.4688,11.4459,11.4573,136400.0
2009-06-23 14:30:00,20.07,20.1,20.07,20.08,65000.0,11.4631,11.4802,11.4631,11.4688,65000.0
2009-06-23 14:35:00,20.08,20.1,20.04,20.04,221700.0,11.4688,11.4802,11.4459,11.4459,221700.0
2009-06-23 14:40:00,20.04,20.06,20.02,20.02,80900.0,11.4459,11.4573,11.4345,11.4345,80900.0
2009-06-23 14:45:00,20.02,20.06,20.02,20.05,30600.0,11.4345,11.4573,11.4345,11.4516,30600.0
2009-06-23 14:50:00,20.05,20.09,20.04,20.08,99000.0,11.4516,11.4745,11.4459,11.4688,99000.0
2009-06-23 14:55:00,20.08,20.1,20.05,20.07,177700.0,11.4688,11.4802,11.4516,11.4631,177700.0
2009-06-23 15:00:00,20.08,20.12,20.05,20.11,212700.0,11.4688,11.4916,11.4516,11.4859,212700.0
2009-06-23 15:05:00,20.11,20.12,20.08,20.08,100900.0,11.4859,11.4916,11.4688,11.4688,100900.0
2009-06-23 15:10:00,20.1,20.12,20.09,20.12,71000.0,11.4802,11.4916,11.4745,11.4916,71000.0
2009-06-23 15:15:00,20.12,20.18,20.12,20.17,183700.0,11.4916,11.5259,11.4916,11.5202,183700.0
2009-06-23 15:20:00,20.17,20.18,20.14,20.14,152700.0,11.5202,11.5259,11.503,11.503,152700.0
2009-06-23 15:25:00,20.15,20.2,20.14,20.16,152200.0,11.5087,11.5373,11.503,11.5145,152200.0
2009-06-23 15:30:00,20.17,20.17,20.11,20.12,109000.0,11.5202,11.5202,11.4859,11.4916,109000.0
2009-06-23 15:35:00,20.12,20.13,20.1,20.1,87100.0,11.4916,11.4973,11.4802,11.4802,87100.0
2009-06-23 15:40:00,20.1,20.15,20.08,20.13,566000.0,11.4802,11.5087,11.4688,11.4973,566000.0
2009-06-23 15:45:00,20.13,20.2,20.12,20.2,378300.0,11.4973,11.5373,11.4916,11.5373,378300.0
2009-06-23 15:50:00,20.2,20.23,20.17,20.2,626500.0,11.5373,11.5544,11.5202,11.5373,626500.0
2009-06-23 15:55:00,20.19,20.2,20.13,20.14,672500.0,11.5316,11.5373,11.4973,11.503,672500.0
2009-06-24 09:30:00,20.22,20.24,20.07,20.07,175900.0,11.5487,11.5601,11.4631,11.4631,175900.0
2009-06-24 09:35:00,20.09,20.09,20.03,20.08,204500.0,11.4745,11.4745,11.4402,11.4688,204500.0
2009-06-24 09:40:00,20.08,20.1,20.01,20.01,153200.0,11.4688,11.4802,11.4288,11.4288,153200.0
2009-06-24 09:45:00,20.02,20.03,20.0,20.02,103800.0,11.4345,11.4402,11.4231,11.4345,103800.0
2009-06-24 09:50:00,20.02,20.08,20.01,20.05,111400.0,11.4345,11.4688,11.4288,11.4516,111400.0
2009-06-24 09:55:00,20.06,20.06,20.04,20.05,74500.0,11.4573,11.4573,11.4459,11.4516,74500.0
2009-06-24 10:00:00,20.05,20.16,20.04,20.12,119700.0,11.4516,11.5145,11.4459,11.4916,119700.0
2009-06-24 10:05:00,20.12,20.18,20.08,20.15,81800.0,11.4916,11.5259,11.4688,11.5087,81800.0
2009-06-24 10:10:00,20.15,20.19,20.15,20.15,130300.0,11.5087,11.5316,11.5087,11.5087,130300.0
2009-06-24 10:15:00,20.15,20.19,20.14,20.14,139800.0,11.5087,11.5316,11.503,11.503,139800.0
2009-06-24 10:20:00,20.14,20.19,20.14,20.18,176900.0,11.503,11.5316,11.503,11.5259,176900.0
2009-06-24 10:25:00,20.17,20.26,20.16,20.22,185900.0,11.5202,11.5716,11.5145,11.5487,185900.0
2009-06-24 10:30:00,20.22,20.22,20.18,20.2,96100.0,11.5487,11.5487,11.5259,11.5373,96100.0
2009-06-24 10:35:00,20.21,20.21,20.17,20.18,69300.0,11.543,11.543,11.5202,11.5259,69300.0
2009-06-24 10:40:00,20.18,20.2,20.17,20.2,82000.0,11.5259,11.5373,11.5202,11.5373,82000.0
2009-06-24 10:45:00,20.2,20.21,20.17,20.2,147800.0,11.5373,11.543,11.5202,11.5373,147800.0
2009-06-24 10:50:00,20.2,20.2,20.18,20.19,66500.0,11.5373,11.5373,11.5259,11.5316,66500.0
2009-06-24 10:55:00,20.2,20.2,20.19,20.19,57600.0,11.5373,11.5373,11.5316,11.5316,57600.0
2009-06-24 11:00:00,20.19,20.2,20.19,20.2,39100.0,11.5316,11.5373,11.5316,11.5373,39100.0
2009-06-24 11:05:00,20.2,20.2,20.18,20.19,53000.0,11.5373,11.5373,11.5259,11.5316,53000.0
2009-06-24 11:10:00,20.18,20.2,20.18,20.2,31400.0,11.5259,11.5373,11.5259,11.5373,31400.0
2009-06-24 11:15:00,20.19,20.2,20.18,20.18,107800.0,11.5316,11.5373,11.5259,11.5259,107800.0
2009-06-24 11:20:00,20.18,20.2,20.18,20.19,29200.0,11.5259,11.5373,11.5259,11.5316,29200.0
2009-06-24 11:25:00,20.19,20.2,20.19,20.19,33400.0,11.5316,11.5373,11.5316,11.5316,33400.0
2009-06-24 11:30:00,20.2,20.2,20.19,20.19,41600.0,11.5373,11.5373,11.5316,11.5316,41600.0
2009-06-24 11:35:00,20.19,20.2,20.19,20.19,32300.0,11.5316,11.5373,11.5316,11.5316,32300.0
2009-06-24 11:40:00,20.19,20.2,20.16,20.17,102000.0,11.5316,11.5373,11.5145,11.5202,102000.0
2009-06-24 11:45:00,20.17,20.18,20.15,20.18,104300.0,11.5202,11.5259,11.5087,11.5259,104300.0
2009-06-24 11:50:00,20.17,20.2,20.16,20.17,132100.0,11.5202,11.5373,11.5145,11.5202,132100.0
2009-06-24 11:55:00,20.18,20.24,20.17,20.23,95800.0,11.5259,11.5601,11.5202,11.5544,95800.0
2009-06-24 12:00:00,20.23,20.25,20.2,20.21,204000.0,11.5544,11.5659,11.5373,11.543,204000.0
2009-06-24 12:05:00,20.21,20.22,20.19,20.19,43000.0,11.543,11.5487,11.5316,11.5316,43000.0
2009-06-24 12:10:00,20.21,20.24,20.21,20.22,57900.0,11.543,11.5601,11.543,11.5487,57900.0
2009-06-24 12:15:00,20.22,20.23,20.21,20.22,21500.0,11.5487,11.5544,11.543,11.5487,21500.0
2009-06-24 12:20:00,20.22,20.25,20.21,20.24,64900.0,11.5487,11.5659,11.543,11.5601,64900.0
2009-06-24 12:25:00,20.25,20.25,20.23,20.23,49100.0,11.5659,11.5659,11.5544,11.5544,49100.0
2009-06-24 12:30:00,20.23,20.24,20.23,20.24,27900.0,11.5544,11.5601,11.5544,11.5601,27900.0
2009-06-24 12:35:00,20.24,20.25,20.23,20.25,149800.0,11.5601,11.5659,11.5544,11.5659,149800.0
2009-06-24 12:40:00,20.25,20.26,20.22,20.22,76300.0,11.5659,11.5716,11.5487,11.5487,76300.0
2009-06-24 12:45:00,20.23,20.23,20.2,20.2,106200.0,11.5544,11.5544,11.5373,11.5373,106200.0
2009-06-24 12:50:00,20.2,20.21,20.19,20.19,78600.0,11.5373,11.543,11.5316,11.5316,78600.0
2009-06-24 12:55:00,20.19,20.2,20.16,20.17,67900.0,11.5316,11.5373,11.5145,11.5202,67900.0
2009-06-24 13:00:00,20.16,20.22,20.15,20.22,62600.0,11.5145,11.5487,11.5087,11.5487,62600.0
2009-06-24 13:05:00,20.21,20.24,20.21,20.23,58000.0,11.543,11.5601,11.543,11.5544,58000.0
2009-06-24 13:10:00,20.24,20.25,20.23,20.24,29900.0,11.5601,11.5659,11.5544,11.5601,29900.0
2009-06-24 13:15:00,20.24,20.25,20.24,20.24,18800.0,11.5601,11.5659,11.5601,11.5601,18800.0
2009-06-24 13:20:00,20.25,20.25,20.24,20.24,24800.0,11.5659,11.5659,11.5601,11.5601,24800.0
2009-06-24 13:25:00,20.24,20.25,20.23,20.24,91800.0,11.5601,11.5659,11.5544,11.5601,91800.0
2009-06-24 13:30:00,20.24,20.24,20.2,20.23,134900.0,11.5601,11.5601,11.5373,11.5544,134900.0
2009-06-24 13:35:00,20.23,20.27,20.23,20.27,86600.0,11.5544,11.5773,11.5544,11.5773,86600.0
2009-06-24 13:40:00,20.26,20.27,20.25,20.25,52000.0,11.5716,11.5773,11.5659,11.5659,52000.0
2009-06-24 13:45:00,20.26,20.26,20.22,20.22,59500.0,11.5716,11.5716,11.5487,11.5487,59500.0
2009-06-24 13:50:00,20.22,20.23,20.21,20.22,52000.0,11.5487,11.5544,11.543,11.5487,52000.0
2009-06-24 13:55:00,20.23,20.23,20.22,20.22,31900.0,11.5544,11.5544,11.5487,11.5487,31900.0
2009-06-24 14:00:00,20.23,20.26,20.22,20.23,89500.0,11.5544,11.5716,11.5487,11.5544,89500.0
2009-06-24 14:05:00,20.23,20.24,20.22,20.22,23000.0,11.5544,11.5601,11.5487,11.5487,23000.0
2009-06-24 14:10:00,20.23,20.23,20.2,20.21,57700.0,11.5544,11.5544,11.5373,11.543,57700.0
2009-06-24 14:15:00,20.21,20.25,20.16,20.16,143000.0,11.543,11.5659,11.5145,11.5145,143000.0
2009-06-24 14:20:00,20.16,20.22,20.14,20.18,160000.0,11.5145,11.5487,11.503,11.5259,160000.0
2009-06-24 14:25:00,20.17,20.23,20.14,20.14,143600.0,11.5202,11.5544,11.503,11.503,143600.0
2009-06-24 14:30:00,20.14,20.14,20.05,20.1,294800.0,11.503,11.503,11.4516,11.4802,294800.0
2009-06-24 14:35:00,20.1,20.11,20.03,20.04,201300.0,11.4802,11.4859,11.4402,11.4459,201300.0
2009-06-24 14:40:00,20.04,20.07,20.03,20.04,86100.0,11.4459,11.4631,11.4402,11.4459,86100.0
2009-06-24 14:45:00,20.04,20.1,20.04,20.06,137000.0,11.4459,11.4802,11.4459,11.4573,137000.0
2009-06-24 14:50:00,20.06,20.13,20.05,20.13,182300.0,11.4573,11.4973,11.4516,11.4973,182300.0
2009-06-24 14:55:00,20.12,20.13,20.07,20.07,90200.0,11.4916,11.4973,11.4631,11.4631,90200.0
2009-06-24 15:00:00,20.08,20.11,20.05,20.07,119900.0,11.4688,11.4859,11.4516,11.4631,119900.0
2009-06-24 15:05:00,20.06,20.1,20.03,20.04,198400.0,11.4573,11.4802,11.4402,11.4459,198400.0
2009-06-24 15:10:00,20.05,20.08,20.02,20.07,166700.0,11.4516,11.4688,11.4345,11.4631,166700.0
2009-06-24 15:15:00,20.07,20.1,20.06,20.09,147900.0,11.4631,11.4802,11.4573,11.4745,147900.0
2009-06-24 15:20:00,20.08,20.11,20.08,20.09,168400.0,11.4688,11.4859,11.4688,11.4745,168400.0
2009-06-24 15:25:00,20.1,20.11,20.09,20.1,128800.0,11.4802,11.4859,11.4745,11.4802,128800.0
2009-06-24 15:30:00,20.1,20.15,20.1,20.15,105800.0,11.4802,11.5087,11.4802,11.5087,105800.0
2009-06-24 15:35:00,20.14,20.16,20.12,20.13,136900.0,11.503,11.5145,11.4916,11.4973,136900.0
2009-06-24 15:40:00,20.14,20.15,20.1,20.12,201000.0,11.503,11.5087,11.4802,11.4916,201000.0
2009-06-24 15:45:00,20.12,20.16,20.12,20.15,132600.0,11.4916,11.5145,11.4916,11.5087,132600.0
2009-06-24 15:50:00,20.15,20.15,20.09,20.13,256400.0,11.5087,11.5087,11.4745,11.4973,256400.0
2009-06-24 15:55:00,20.14,20.19,20.13,20.18,329100.0,11.503,11.5316,11.4973,11.5259,329100.0
2009-06-25 09:30:00,20.22,20.22,20.05,20.09,160500.0,11.5487,11.5487,11.4516,11.4745,160500.0
2009-06-25 09:35:00,20.09,20.18,20.09,20.1,102500.0,11.4745,11.5259,11.4745,11.4802,102500.0
2009-06-25 09:40:00,20.1,20.14,20.08,20.09,95300.0,11.4802,11.503,11.4688,11.4745,95300.0
2009-06-25 09:45:00,20.08,20.09,20.03,20.08,138800.0,11.4688,11.4745,11.4402,11.4688,138800.0
2009-06-25 09:50:00,20.08,20.16,20.07,20.16,101000.0,11.4688,11.5145,11.4631,11.5145,101000.0
2009-06-25 09:55:00,20.16,20.26,20.16,20.26,121100.0,11.5145,11.5716,11.5145,11.5716,121100.0
2009-06-25 10:00:00,20.26,20.32,20.22,20.31,180900.0,11.5716,11.6058,11.5487,11.6001,180900.0
2009-06-25 10:05:00,20.31,20.33,20.3,20.32,92400.0,11.6001,11.6116,11.5944,11.6058,92400.0
2009-06-25 10:10:00,20.32,20.37,20.3,20.32,124500.0,11.6058,11.6344,11.5944,11.6058,124500.0
2009-06-25 10:15:00,20.32,20.43,20.32,20.42,70900.0,11.6058,11.6687,11.6058,11.663,70900.0
2009-06-25 10:20:00,20.43,20.45,20.42,20.45,47400.0,11.6687,11.6801,11.663,11.6801,47400.0
2009-06-25 10:25:00,20.45,20.49,20.44,20.49,135900.0,11.6801,11.7029,11.6744,11.7029,135900.0
2009-06-25 10:30:00,20.48,20.49,20.4,20.4,199300.0,11.6972,11.7029,11.6515,11.6515,199300.0
2009-06-25 10:35:00,20.4,20.46,20.39,20.45,80900.0,11.6515,11.6858,11.6458,11.6801,80900.0
2009-06-25 10:40:00,20.46,20.46,20.35,20.35,223100.0,11.6858,11.6858,11.623,11.623,223100.0
2009-06-25 10:45:00,20.35,20.39,20.34,20.39,97900.0,11.623,11.6458,11.6173,11.6458,97900.0
2009-06-25 10:50:00,20.39,20.41,20.35,20.4,100400.0,11.6458,11.6572,11.623,11.6515,100400.0
2009-06-25 10:55:00,20.4,20.4,20.35,20.35,41200.0,11.6515,11.6515,11.623,11.623,41200.0
2009-06-25 11:00:00,20.35,20.4,20.34,20.38,57600.0,11.623,11.6515,11.6173,11.6401,57600.0
2009-06-25 11:05:00,20.38,20.38,20.35,20.36,46200.0,11.6401,11.6401,11.623,11.6287,46200.0
2009-06-25 11:10:00,20.35,20.36,20.32,20.33,58800.0,11.623,11.6287,11.6058,11.6116,58800.0
2009-06-25 11:15:00,20.32,20.34,20.31,20.34,48000.0,11.6058,11.6173,11.6001,11.6173,48000.0
2009-06-25 11:20:00,20.34,20.39,20.33,20.39,115300.0,11.6173,11.6458,11.6116,11.6458,115300.0
2009-06-25 11:25:00,20.38,20.47,20.38,20.47,161800.0,11.6401,11.6915,11.6401,11.6915,161800.0
2009-06-25 11:30:00,20.46,20.53,20.46,20.53,203700.0,11.6858,11.7258,11.6858,11.7258,203700.0
2009-06-25 11:35:00,20.53,20.59,20.53,20.57,76200.0,11.7258,11.7601,11.7258,11.7486,76200.0
2009-06-25 11:40:00,20.57,20.62,20.57,20.6,220200.0,11.7486,11.7772,11.7486,11.7658,220200.0
2009-06-25 11:45:00,20.6,20.63,20.57,20.6,308000.0,11.7658,11.7829,11.7486,11.7658,308000.0
2009-06-25 11:50:00,20.6,20.64,20.58,20.63,175000.0,11.7658,11.7886,11.7543,11.7829,175000.0
2009-06-25 11:55:00,20.64,20.72,20.63,20.72,162100.0,11.7886,11.8343,11.7829,11.8343,162100.0
2009-06-25 12:00:00,20.72,20.79,20.71,20.76,258900.0,11.8343,11.8743,11.8286,11.8571,258900.0
2009-06-25 12:05:00,20.76,20.84,20.76,20.79,270900.0,11.8571,11.9028,11.8571,11.8743,270900.0
2009-06-25 12:10:00,20.79,20.84,20.79,20.83,345900.0,11.8743,11.9028,11.8743,11.8971,345900.0
2009-06-25 12:15:00,20.84,20.86,20.83,20.85,220000.0,11.9028,11.9143,11.8971,11.9086,220000.0
2009-06-25 12:20:00,20.86,20.9,20.85,20.89,208800.0,11.9143,11.9371,11.9086,11.9314,208800.0
2009-06-25 12:25:00,20.9,20.93,20.86,20.9,281400.0,11.9371,11.9542,11.9143,11.9371,281400.0
2009-06-25 12:30:00,20.89,20.9,20.81,20.81,386800.0,11.9314,11.9371,11.8857,11.8857,386800.0
2009-06-25 12:35:00,20.81,20.84,20.8,20.81,67000.0,11.8857,11.9028,11.88,11.8857,67000.0
2009-06-25 12:40:00,20.81,20.85,20.81,20.83,76700.0,11.8857,11.9086,11.8857,11.8971,76700.0
2009-06-25 12:45:00,20.83,20.84,20.81,20.82,61900.0,11.8971,11.9028,11.8857,11.8914,61900.0
2009-06-25 12:50:00,20.81,20.84,20.81,20.83,60700.0,11.8857,11.9028,11.8857,11.8971,60700.0
2009-06-25 12:55:00,20.84,20.87,20.83,20.87,139400.0,11.9028,11.92,11.8971,11.92,139400.0
2009-06-25 13:00:00,20.86,20.91,20.86,20.9,265500.0,11.9143,11.9428,11.9143,11.9371,265500.0
2009-06-25 13:05:00,20.89,20.99,20.87,20.98,440800.0,11.9314,11.9885,11.92,11.9828,440800.0
2009-06-25 13:10:00,20.98,21.07,20.97,21.03,399400.0,11.9828,12.0342,11.9771,12.0114,399400.0
2009-06-25 13:15:00,21.03,21.12,21.03,21.08,358200.0,12.0114,12.0628,12.0114,12.0399,358200.0
2009-06-25 13:20:00,21.09,21.09,21.01,21.01,127000.0,12.0456,12.0456,11.9999,11.9999,127000.0
2009-06-25 13:25:00,21.02,21.06,21.0,21.03,86000.0,12.0056,12.0285,11.9942,12.0114,86000.0
2009-06-25 13:30:00,21.04,21.05,20.98,20.98,72700.0,12.0171,12.0228,11.9828,11.9828,72700.0
2009-06-25 13:35:00,20.98,21.0,20.94,20.97,158800.0,11.9828,11.9942,11.96,11.9771,158800.0
2009-06-25 13:40:00,20.98,20.98,20.93,20.94,106000.0,11.9828,11.9828,11.9542,11.96,106000.0
2009-06-25 13:45:00,20.93,20.95,20.93,20.94,111200.0,11.9542,11.9657,11.9542,11.96,111200.0
2009-06-25 13:50:00,20.94,20.94,20.93,20.93,87200.0,11.96,11.96,11.9542,11.9542,87200.0
2009-06-25 13:55:00,20.93,20.94,20.89,20.91,186200.0,11.9542,11.96,11.9314,11.9428,186200.0
2009-06-25 14:00:00,20.92,20.94,20.89,20.91,91000.0,11.9485,11.96,11.9314,11.9428,91000.0
2009-06-25 14:05:00,20.91,20.91,20.84,20.84,81900.0,11.9428,11.9428,11.9028,11.9028,81900.0
2009-06-25 14:10:00,20.83,20.84,20.81,20.81,64200.0,11.8971,11.9028,11.8857,11.8857,64200.0
2009-06-25 14:15:00,20.81,20.82,20.77,20.78,74100.0,11.8857,11.8914,11.8629,11.8686,74100.0
2009-06-25 14:20:00,20.79,20.79,20.78,20.79,33600.0,11.8743,11.8743,11.8686,11.8743,33600.0
2009-06-25 14:25:00,20.79,20.85,20.78,20.85,260100.0,11.8743,11.9086,11.8686,11.9086,260100.0
2009-06-25 14:30:00,20.85,20.86,20.78,20.79,110800.0,11.9086,11.9143,11.8686,11.8743,110800.0
2009-06-25 14:35:00,20.8,20.83,20.79,20.81,99000.0,11.88,11.8971,11.8743,11.8857,99000.0
2009-06-25 14:40:00,20.81,20.82,20.79,20.81,89500.0,11.8857,11.8914,11.8743,11.8857,89500.0
2009-06-25 14:45:00,20.81,20.82,20.79,20.81,86200.0,11.8857,11.8914,11.8743,11.8857,86200.0
2009-06-25 14:50:00,20.81,20.83,20.79,20.82,127700.0,11.8857,11.8971,11.8743,11.8914,127700.0
2009-06-25 14:55:00,20.82,20.85,20.81,20.82,140300.0,11.8914,11.9086,11.8857,11.8914,140300.0
2009-06-25 15:00:00,20.83,20.86,20.82,20.83,119700.0,11.8971,11.9143,11.8914,11.8971,119700.0
2009-06-25 15:05:00,20.84,20.88,20.83,20.88,67100.0,11.9028,11.9257,11.8971,11.9257,67100.0
2009-06-25 15:10:00,20.88,20.91,20.84,20.86,140000.0,11.9257,11.9428,11.9028,11.9143,140000.0
2009-06-25 15:15:00,20.86,20.89,20.81,20.82,90500.0,11.9143,11.9314,11.8857,11.8914,90500.0
2009-06-25 15:20:00,20.83,20.85,20.79,20.83,313200.0,11.8971,11.9086,11.8743,11.8971,313200.0
2009-06-25 15:25:00,20.84,20.87,20.82,20.86,79200.0,11.9028,11.92,11.8914,11.9143,79200.0
2009-06-25 15:30:00,20.86,20.87,20.8,20.8,149900.0,11.9143,11.92,11.88,11.88,149900.0
2009-06-25 15:35:00,20.8,20.82,20.76,20.77,140700.0,11.88,11.8914,11.8571,11.8629,140700.0
2009-06-25 15:40:00,20.76,20.78,20.74,20.76,142500.0,11.8571,11.8686,11.8457,11.8571,142500.0
2009-06-25 15:45:00,20.75,20.85,20.75,20.84,285500.0,11.8514,11.9086,11.8514,11.9028,285500.0
2009-06-25 15:50:00,20.84,20.86,20.81,20.84,320600.0,11.9028,11.9143,11.8857,11.9028,320600.0
2009-06-25 15:55:00,20.84,20.93,20.83,20.91,642900.0,11.9028,11.9542,11.8971,11.9428,642900.0
2009-06-26 09:30:00,20.88,20.99,20.69,20.77,158400.0,11.9257,11.9885,11.8172,11.8629,158400.0
2009-06-26 09:35:00,20.78,20.85,20.69,20.79,102200.0,11.8686,11.9086,11.8172,11.8743,102200.0
2009-06-26 09:40:00,20.77,20.83,20.73,20.73,96600.0,11.8629,11.8971,11.84,11.84,96600.0
2009-06-26 09:45:00,20.73,20.78,20.69,20.71,64800.0,11.84,11.8686,11.8172,11.8286,64800.0
2009-06-26 09:50:00,20.7,20.72,20.66,20.71,124800.0,11.8229,11.8343,11.8,11.8286,124800.0
2009-06-26 09:55:00,20.71,20.76,20.61,20.61,123600.0,11.8286,11.8571,11.7715,11.7715,123600.0
2009-06-26 10:00:00,20.61,20.64,20.58,20.64,149300.0,11.7715,11.7886,11.7543,11.7886,149300.0
2009-06-26 10:05:00,20.65,20.67,20.59,20.6,152600.0,11.7943,11.8057,11.7601,11.7658,152600.0
2009-06-26 10:10:00,20.59,20.65,20.59,20.62,105100.0,11.7601,11.7943,11.7601,11.7772,105100.0
2009-06-26 10:15:00,20.61,20.79,20.61,20.73,426700.0,11.7715,11.8743,11.7715,11.84,426700.0
2009-06-26 10:20:00,20.73,20.78,20.72,20.75,169800.0,11.84,11.8686,11.8343,11.8514,169800.0
2009-06-26 10:25:00,20.74,20.74,20.68,20.68,91700.0,11.8457,11.8457,11.8115,11.8115,91700.0
2009-06-26 10:30:00,20.68,20.71,20.68,20.68,43900.0,11.8115,11.8286,11.8115,11.8115,43900.0
2009-06-26 10:35:00,20.68,20.69,20.68,20.68,82900.0,11.8115,11.8172,11.8115,11.8115,82900.0
2009-06-26 10:40:00,20.68,20.74,20.68,20.7,162900.0,11.8115,11.8457,11.8115,11.8229,162900.0
2009-06-26 10:45:00,20.7,20.71,20.69,20.69,110900.0,11.8229,11.8286,11.8172,11.8172,110900.0
2009-06-26 10:50:00,20.69,20.72,20.68,20.71,125800.0,11.8172,11.8343,11.8115,11.8286,125800.0
2009-06-26 10:55:00,20.71,20.71,20.68,20.69,45900.0,11.8286,11.8286,11.8115,11.8172,45900.0
2009-06-26 11:00:00,20.68,20.69,20.6,20.6,84600.0,11.8115,11.8172,11.7658,11.7658,84600.0
2009-06-26 11:05:00,20.6,20.63,20.58,20.6,108100.0,11.7658,11.7829,11.7543,11.7658,108100.0
2009-06-26 11:10:00,20.6,20.68,20.6,20.68,66400.0,11.7658,11.8115,11.7658,11.8115,66400.0
2009-06-26 11:15:00,20.67,20.7,20.65,20.67,61600.0,11.8057,11.8229,11.7943,11.8057,61600.0
2009-06-26 11:20:00,20.67,20.7,20.66,20.68,73000.0,11.8057,11.8229,11.8,11.8115,73000.0
2009-06-26 11:25:00,20.68,20.7,20.66,20.66,90300.0,11.8115,11.8229,11.8,11.8,90300.0
2009-06-26 11:30:00,20.67,20.7,20.67,20.68,56300.0,11.8057,11.8229,11.8057,11.8115,56300.0
2009-06-26 11:35:00,20.68,20.69,20.67,20.67,43700.0,11.8115,11.8172,11.8057,11.8057,43700.0
2009-06-26 11:40:00,20.67,20.68,20.65,20.65,56200.0,11.8057,11.8115,11.7943,11.7943,56200.0
2009-06-26 11:45:00,20.66,20.68,20.65,20.67,52800.0,11.8,11.8115,11.7943,11.8057,52800.0
2009-06-26 11:50:00,20.67,20.72,20.67,20.71,82200.0,11.8057,11.8343,11.8057,11.8286,82200.0
2009-06-26 11:55:00,20.72,20.72,20.71,20.71,23400.0,11.8343,11.8343,11.8286,11.8286,23400.0
2009-06-26 12:00:00,20.72,20.74,20.71,20.73,42900.0,11.8343,11.8457,11.8286,11.84,42900.0
2009-06-26 12:05:00,20.72,20.73,20.71,20.72,22200.0,11.8343,11.84,11.8286,11.8343,22200.0
2009-06-26 12:10:00,20.71,20.72,20.7,20.7,52400.0,11.8286,11.8343,11.8229,11.8229,52400.0
2009-06-26 12:15:00,20.71,20.71,20.7,20.71,21700.0,11.8286,11.8286,11.8229,11.8286,21700.0
2009-06-26 12:20:00,20.7,20.71,20.7,20.71,21800.0,11.8229,11.8286,11.8229,11.8286,21800.0
2009-06-26 12:25:00,20.7,20.71,20.69,20.69,35800.0,11.8229,11.8286,11.8172,11.8172,35800.0
2009-06-26 12:30:00,20.69,20.7,20.68,20.69,33200.0,11.8172,11.8229,11.8115,11.8172,33200.0
2009-06-26 12:35:00,20.69,20.73,20.68,20.72,56800.0,11.8172,11.84,11.8115,11.8343,56800.0
2009-06-26 12:40:00,20.72,20.74,20.72,20.74,27800.0,11.8343,11.8457,11.8343,11.8457,27800.0
2009-06-26 12:45:00,20.74,20.75,20.74,20.75,26500.0,11.8457,11.8514,11.8457,11.8514,26500.0
2009-06-26 12:50:00,20.74,20.75,20.73,20.73,26200.0,11.8457,11.8514,11.84,11.84,26200.0
2009-06-26 12:55:00,20.73,20.74,20.73,20.74,15100.0,11.84,11.8457,11.84,11.8457,15100.0
2009-06-26 13:00:00,20.73,20.75,20.73,20.74,34100.0,11.84,11.8514,11.84,11.8457,34100.0
2009-06-26 13:05:00,20.73,20.74,20.73,20.73,18600.0,11.84,11.8457,11.84,11.84,18600.0
2009-06-26 13:10:00,20.74,20.74,20.73,20.74,17200.0,11.8457,11.8457,11.84,11.8457,17200.0
2009-06-26 13:15:00,20.74,20.74,20.73,20.74,35700.0,11.8457,11.8457,11.84,11.8457,35700.0
2009-06-26 13:20:00,20.74,20.74,20.72,20.72,30000.0,11.8457,11.8457,11.8343,11.8343,30000.0
2009-06-26 13:25:00,20.72,20.74,20.71,20.74,70300.0,11.8343,11.8457,11.8286,11.8457,70300.0
2009-06-26 13:30:00,20.74,20.76,20.7,20.72,97300.0,11.8457,11.8571,11.8229,11.8343,97300.0
2009-06-26 13:35:00,20.72,20.79,20.71,20.79,53800.0,11.8343,11.8743,11.8286,11.8743,53800.0
2009-06-26 13:40:00,20.79,20.83,20.78,20.83,58600.0,11.8743,11.8971,11.8686,11.8971,58600.0
2009-06-26 13:45:00,20.83,20.84,20.82,20.84,30600.0,11.8971,11.9028,11.8914,11.9028,30600.0
2009-06-26 13:50:00,20.84,20.85,20.83,20.85,39900.0,11.9028,11.9086,11.8971,11.9086,39900.0
2009-06-26 13:55:00,20.85,20.87,20.84,20.87,43700.0,11.9086,11.92,11.9028,11.92,43700.0
2009-06-26 14:00:00,20.87,20.87,20.82,20.85,92500.0,11.92,11.92,11.8914,11.9086,92500.0
2009-06-26 14:05:00,20.85,20.85,20.84,20.85,31000.0,11.9086,11.9086,11.9028,11.9086,31000.0
2009-06-26 14:10:00,20.85,20.85,20.84,20.85,31200.0,11.9086,11.9086,11.9028,11.9086,31200.0
2009-06-26 14:15:00,20.85,20.85,20.84,20.84,56800.0,11.9086,11.9086,11.9028,11.9028,56800.0
2009-06-26 14:20:00,20.85,20.88,20.84,20.88,65500.0,11.9086,11.9257,11.9028,11.9257,65500.0
2009-06-26 14:25:00,20.87,20.89,20.87,20.89,48800.0,11.92,11.9314,11.92,11.9314,48800.0
2009-06-26 14:30:00,20.89,20.92,20.88,20.91,157100.0,11.9314,11.9485,11.9257,11.9428,157100.0
2009-06-26 14:35:00,20.92,20.94,20.9,20.9,84500.0,11.9485,11.96,11.9371,11.9371,84500.0
2009-06-26 14:40:00,20.9,20.92,20.89,20.91,169400.0,11.9371,11.9485,11.9314,11.9428,169400.0
2009-06-26 14:45:00,20.91,20.93,20.89,20.9,167800.0,11.9428,11.9542,11.9314,11.9371,167800.0
2009-06-26 14:50:00,20.9,20.92,20.87,20.91,122500.0,11.9371,11.9485,11.92,11.9428,122500.0
2009-06-26 14:55:00,20.91,20.91,20.86,20.89,84300.0,11.9428,11.9428,11.9143,11.9314,84300.0
2009-06-26 15:00:00,20.88,20.9,20.87,20.89,97000.0,11.9257,11.9371,11.92,11.9314,97000.0
2009-06-26 15:05:00,20.89,20.9,20.89,20.9,62600.0,11.9314,11.9371,11.9314,11.9371,62600.0
2009-06-26 15:10:00,20.9,20.9,20.88,20.88,78300.0,11.9371,11.9371,11.9257,11.9257,78300.0
2009-06-26 15:15:00,20.89,20.89,20.88,20.89,47600.0,11.9314,11.9314,11.9257,11.9314,47600.0
2009-06-26 15:20:00,20.89,20.89,20.88,20.88,48800.0,11.9314,11.9314,11.9257,11.9257,48800.0
2009-06-26 15:25:00,20.88,20.89,20.88,20.89,62700.0,11.9257,11.9314,11.9257,11.9314,62700.0
2009-06-26 15:30:00,20.89,20.96,20.88,20.93,224000.0,11.9314,11.9714,11.9257,11.9542,224000.0
2009-06-26 15:35:00,20.93,20.94,20.89,20.9,105700.0,11.9542,11.96,11.9314,11.9371,105700.0
2009-06-26 15:40:00,20.89,20.99,20.89,20.99,470300.0,11.9314,11.9885,11.9314,11.9885,470300.0
2009-06-26 15:45:00,20.99,21.0,20.95,20.96,267700.0,11.9885,11.9942,11.9657,11.9714,267700.0
2009-06-26 15:50:00,20.97,21.0,20.95,20.97,353600.0,11.9771,11.9942,11.9657,11.9771,353600.0
2009-06-26 15:55:00,20.98,21.0,20.9,20.9,625100.0,11.9828,11.9942,11.9371,11.9371,625100.0
2009-06-29 09:30:00,20.96,21.0,20.62,20.63,272800.0,11.9714,11.9942,11.7772,11.7829,272800.0
2009-06-29 09:35:00,20.63,20.69,20.55,20.55,258100.0,11.7829,11.8172,11.7372,11.7372,258100.0
2009-06-29 09:40:00,20.55,20.58,20.53,20.55,250800.0,11.7372,11.7543,11.7258,11.7372,250800.0
2009-06-29 09:45:00,20.56,20.58,20.54,20.54,177900.0,11.7429,11.7543,11.7315,11.7315,177900.0
2009-06-29 09:50:00,20.54,20.56,20.47,20.51,444500.0,11.7315,11.7429,11.6915,11.7144,444500.0
2009-06-29 09:55:00,20.5,20.51,20.36,20.37,249500.0,11.7086,11.7144,11.6287,11.6344,249500.0
2009-06-29 10:00:00,20.37,20.4,20.34,20.36,271300.0,11.6344,11.6515,11.6173,11.6287,271300.0
2009-06-29 10:05:00,20.37,20.43,20.36,20.43,186700.0,11.6344,11.6687,11.6287,11.6687,186700.0
2009-06-29 10:10:00,20.43,20.51,20.43,20.51,147200.0,11.6687,11.7144,11.6687,11.7144,147200.0
2009-06-29 10:15:00,20.51,20.59,20.48,20.52,214000.0,11.7144,11.7601,11.6972,11.7201,214000.0
2009-06-29 10:20:00,20.52,20.58,20.52,20.58,82000.0,11.7201,11.7543,11.7201,11.7543,82000.0
2009-06-29 10:25:00,20.57,20.59,20.57,20.58,78300.0,11.7486,11.7601,11.7486,11.7543,78300.0
2009-06-29 10:30:00,20.57,20.58,20.51,20.54,241400.0,11.7486,11.7543,11.7144,11.7315,241400.0
2009-06-29 10:35:00,20.54,20.55,20.5,20.51,160700.0,11.7315,11.7372,11.7086,11.7144,160700.0
2009-06-29 10:40:00,20.51,20.53,20.5,20.53,136300.0,11.7144,11.7258,11.7086,11.7258,136300.0
2009-06-29 10:45:00,20.53,20.54,20.51,20.53,93900.0,11.7258,11.7315,11.7144,11.7258,93900.0
2009-06-29 10:50:00,20.54,20.54,20.51,20.52,175000.0,11.7315,11.7315,11.7144,11.7201,175000.0
2009-06-29 10:55:00,20.52,20.54,20.51,20.51,123700.0,11.7201,11.7315,11.7144,11.7144,123700.0
2009-06-29 11:00:00,20.51,20.55,20.51,20.52,159700.0,11.7144,11.7372,11.7144,11.7201,159700.0
2009-06-29 11:05:00,20.52,20.53,20.51,20.51,129000.0,11.7201,11.7258,11.7144,11.7144,129000.0
2009-06-29 11:10:00,20.52,20.52,20.51,20.51,48800.0,11.7201,11.7201,11.7144,11.7144,48800.0
2009-06-29 11:15:00,20.52,20.52,20.51,20.51,89600.0,11.7201,11.7201,11.7144,11.7144,89600.0
2009-06-29 11:20:00,20.51,20.52,20.51,20.51,85700.0,11.7144,11.7201,11.7144,11.7144,85700.0
2009-06-29 11:25:00,20.52,20.55,20.48,20.55,261700.0,11.7201,11.7372,11.6972,11.7372,261700.0
2009-06-29 11:30:00,20.55,20.55,20.45,20.45,262300.0,11.7372,11.7372,11.6801,11.6801,262300.0
2009-06-29 11:35:00,20.45,20.49,20.42,20.48,379400.0,11.6801,11.7029,11.663,11.6972,379400.0
2009-06-29 11:40:00,20.48,20.52,20.45,20.45,278600.0,11.6972,11.7201,11.6801,11.6801,278600.0
2009-06-29 11:45:00,20.45,20.46,20.43,20.45,175000.0,11.6801,11.6858,11.6687,11.6801,175000.0
2009-06-29 11:50:00,20.44,20.47,20.41,20.44,292900.0,11.6744,11.6915,11.6572,11.6744,292900.0
2009-06-29 11:55:00,20.43,20.45,20.42,20.43,109100.0,11.6687,11.6801,11.663,11.6687,109100.0
2009-06-29 12:00:00,20.44,20.44,20.39,20.4,145300.0,11.6744,11.6744,11.6458,11.6515,145300.0
2009-06-29 12:05:00,20.4,20.43,20.39,20.43,96500.0,11.6515,11.6687,11.6458,11.6687,96500.0
2009-06-29 12:10:00,20.42,20.43,20.42,20.42,74400.0,11.663,11.6687,11.663,11.663,74400.0
2009-06-29 12:15:00,20.42,20.43,20.4,20.42,130200.0,11.663,11.6687,11.6515,11.663,130200.0
2009-06-29 12:20:00,20.42,20.43,20.4,20.42,185400.0,11.663,11.6687,11.6515,11.663,185400.0
2009-06-29 12:25:00,20.42,20.45,20.42,20.44,121000.0,11.663,11.6801,11.663,11.6744,121000.0
2009-06-29 12:30:00,20.45,20.47,20.44,20.45,171300.0,11.6801,11.6915,11.6744,11.6801,171300.0
2009-06-29 12:35:00,20.45,20.49,20.44,20.45,313400.0,11.6801,11.7029,11.6744,11.6801,313400.0
2009-06-29 12:40:00,20.45,20.46,20.44,20.44,52700.0,11.6801,11.6858,11.6744,11.6744,52700.0
2009-06-29 12:45:00,20.44,20.49,20.44,20.44,220400.0,11.6744,11.7029,11.6744,11.6744,220400.0
2009-06-29 12:50:00,20.44,20.45,20.44,20.44,50800.0,11.6744,11.6801,11.6744,11.6744,50800.0
2009-06-29 12:55:00,20.44,20.46,20.44,20.45,119100.0,11.6744,11.6858,11.6744,11.6801,119100.0
2009-06-29 13:00:00,20.45,20.5,20.45,20.49,69200.0,11.6801,11.7086,11.6801,11.7029,69200.0
2009-06-29 13:05:00,20.49,20.51,20.49,20.5,82100.0,11.7029,11.7144,11.7029,11.7086,82100.0
2009-06-29 13:10:00,20.5,20.5,20.49,20.49,33200.0,11.7086,11.7086,11.7029,11.7029,33200.0
2009-06-29 13:15:00,20.5,20.5,20.46,20.46,114200.0,11.7086,11.7086,11.6858,11.6858,114200.0
2009-06-29 13:20:00,20.46,20.49,20.46,20.49,63400.0,11.6858,11.7029,11.6858,11.7029,63400.0
2009-06-29 13:25:00,20.49,20.49,20.46,20.47,75000.0,11.7029,11.7029,11.6858,11.6915,75000.0
2009-06-29 13:30:00,20.46,20.47,20.46,20.46,40400.0,11.6858,11.6915,11.6858,11.6858,40400.0
2009-06-29 13:35:00,20.46,20.47,20.46,20.47,51200.0,11.6858,11.6915,11.6858,11.6915,51200.0
2009-06-29 13:40:00,20.47,20.47,20.46,20.46,44000.0,11.6915,11.6915,11.6858,11.6858,44000.0
2009-06-29 13:45:00,20.46,20.47,20.46,20.46,73400.0,11.6858,11.6915,11.6858,11.6858,73400.0
2009-06-29 13:50:00,20.46,20.49,20.45,20.49,191200.0,11.6858,11.7029,11.6801,11.7029,191200.0
2009-06-29 13:55:00,20.49,20.49,20.48,20.48,87800.0,11.7029,11.7029,11.6972,11.6972,87800.0
2009-06-29 14:00:00,20.49,20.5,20.48,20.49,79100.0,11.7029,11.7086,11.6972,11.7029,79100.0
2009-06-29 14:05:00,20.5,20.5,20.49,20.5,44500.0,11.7086,11.7086,11.7029,11.7086,44500.0
2009-06-29 14:10:00,20.49,20.5,20.49,20.49,127200.0,11.7029,11.7086,11.7029,11.7029,127200.0
2009-06-29 14:15:00,20.5,20.5,20.49,20.49,54700.0,11.7086,11.7086,11.7029,11.7029,54700.0
2009-06-29 14:20:00,20.5,20.5,20.47,20.48,139800.0,11.7086,11.7086,11.6915,11.6972,139800.0
2009-06-29 14:25:00,20.47,20.48,20.47,20.47,48600.0,11.6915,11.6972,11.6915,11.6915,48600.0
2009-06-29 14:30:00,20.47,20.48,20.47,20.47,91400.0,11.6915,11.6972,11.6915,11.6915,91400.0
2009-06-29 14:35:00,20.48,20.48,20.47,20.48,61800.0,11.6972,11.6972,11.6915,11.6972,61800.0
2009-06-29 14:40:00,20.48,20.51,20.48,20.49,259000.0,11.6972,11.7144,11.6972,11.7029,259000.0
2009-06-29 14:45:00,20.49,20.53,20.49,20.51,159300.0,11.7029,11.7258,11.7029,11.7144,159300.0
2009-06-29 14:50:00,20.51,20.52,20.51,20.52,61600.0,11.7144,11.7201,11.7144,11.7201,61600.0
2009-06-29 14:55:00,20.51,20.52,20.5,20.51,81800.0,11.7144,11.7201,11.7086,11.7144,81800.0
2009-06-29 15:00:00,20.5,20.51,20.5,20.51,66400.0,11.7086,11.7144,11.7086,11.7144,66400.0
2009-06-29 15:05:00,20.5,20.51,20.5,20.5,94900.0,11.7086,11.7144,11.7086,11.7086,94900.0
2009-06-29 15:10:00,20.51,20.52,20.5,20.51,74300.0,11.7144,11.7201,11.7086,11.7144,74300.0
2009-06-29 15:15:00,20.51,20.52,20.51,20.52,65100.0,11.7144,11.7201,11.7144,11.7201,65100.0
2009-06-29 15:20:00,20.52,20.52,20.5,20.5,185900.0,11.7201,11.7201,11.7086,11.7086,185900.0
2009-06-29 15:25:00,20.51,20.51,20.5,20.5,111300.0,11.7144,11.7144,11.7086,11.7086,111300.0
2009-06-29 15:30:00,20.51,20.54,20.5,20.54,185600.0,11.7144,11.7315,11.7086,11.7315,185600.0
2009-06-29 15:35:00,20.53,20.54,20.53,20.54,118000.0,11.7258,11.7315,11.7258,11.7315,118000.0
2009-06-29 15:40:00,20.54,20.55,20.53,20.55,227900.0,11.7315,11.7372,11.7258,11.7372,227900.0
2009-06-29 15:45:00,20.55,20.55,20.52,20.53,268500.0,11.7372,11.7372,11.7201,11.7258,268500.0
2009-06-29 15:50:00,20.52,20.59,20.52,20.58,495800.0,11.7201,11.7601,11.7201,11.7543,495800.0
2009-06-29 15:55:00,20.58,20.61,20.57,20.58,715900.0,11.7543,11.7715,11.7486,11.7543,715900.0
2009-06-30 09:30:00,20.59,20.7,20.5,20.51,232900.0,11.7601,11.8229,11.7086,11.7144,232900.0
2009-06-30 09:35:00,20.52,20.54,20.46,20.47,175400.0,11.7201,11.7315,11.6858,11.6915,175400.0
2009-06-30 09:40:00,20.48,20.57,20.43,20.5,258200.0,11.6972,11.7486,11.6687,11.7086,258200.0
2009-06-30 09:45:00,20.5,20.52,20.46,20.5,112000.0,11.7086,11.7201,11.6858,11.7086,112000.0
2009-06-30 09:50:00,20.5,20.51,20.46,20.5,116700.0,11.7086,11.7144,11.6858,11.7086,116700.0
2009-06-30 09:55:00,20.5,20.5,20.47,20.49,89900.0,11.7086,11.7086,11.6915,11.7029,89900.0
2009-06-30 10:00:00,20.48,20.49,20.42,20.45,271900.0,11.6972,11.7029,11.663,11.6801,271900.0
2009-06-30 10:05:00,20.45,20.46,20.41,20.43,153000.0,11.6801,11.6858,11.6572,11.6687,153000.0
2009-06-30 10:10:00,20.43,20.43,20.4,20.42,122900.0,11.6687,11.6687,11.6515,11.663,122900.0
2009-06-30 10:15:00,20.42,20.42,20.37,20.39,277600.0,11.663,11.663,11.6344,11.6458,277600.0
2009-06-30 10:20:00,20.4,20.4,20.33,20.38,153900.0,11.6515,11.6515,11.6116,11.6401,153900.0
2009-06-30 10:25:00,20.37,20.39,20.36,20.37,185500.0,11.6344,11.6458,11.6287,11.6344,185500.0
2009-06-30 10:30:00,20.37,20.38,20.28,20.31,161500.0,11.6344,11.6401,11.583,11.6001,161500.0
2009-06-30 10:35:00,20.31,20.39,20.28,20.34,162400.0,11.6001,11.6458,11.583,11.6173,162400.0
2009-06-30 10:40:00,20.34,20.36,20.31,20.34,108500.0,11.6173,11.6287,11.6001,11.6173,108500.0
2009-06-30 10:45:00,20.34,20.36,20.31,20.32,170300.0,11.6173,11.6287,11.6001,11.6058,170300.0
2009-06-30 10:50:00,20.33,20.36,20.32,20.34,79400.0,11.6116,11.6287,11.6058,11.6173,79400.0
2009-06-30 10:55:00,20.35,20.35,20.32,20.32,131400.0,11.623,11.623,11.6058,11.6058,131400.0
2009-06-30 11:00:00,20.32,20.33,20.29,20.31,191000.0,11.6058,11.6116,11.5887,11.6001,191000.0
2009-06-30 11:05:00,20.31,20.32,20.28,20.3,161000.0,11.6001,11.6058,11.583,11.5944,161000.0
2009-06-30 11:10:00,20.29,20.36,20.29,20.33,173600.0,11.5887,11.6287,11.5887,11.6116,173600.0
2009-06-30 11:15:00,20.32,20.33,20.29,20.3,127900.0,11.6058,11.6116,11.5887,11.5944,127900.0
2009-06-30 11:20:00,20.3,20.3,20.26,20.26,133000.0,11.5944,11.5944,11.5716,11.5716,133000.0
2009-06-30 11:25:00,20.27,20.27,20.23,20.24,117200.0,11.5773,11.5773,11.5544,11.5601,117200.0
2009-06-30 11:30:00,20.24,20.24,20.2,20.22,154400.0,11.5601,11.5601,11.5373,11.5487,154400.0
2009-06-30 11:35:00,20.21,20.22,20.2,20.21,155000.0,11.543,11.5487,11.5373,11.543,155000.0
2009-06-30 11:40:00,20.2,20.23,20.2,20.23,73800.0,11.5373,11.5544,11.5373,11.5544,73800.0
2009-06-30 11:45:00,20.22,20.26,20.2,20.24,108600.0,11.5487,11.5716,11.5373,11.5601,108600.0
2009-06-30 11:50:00,20.24,20.25,20.22,20.24,112100.0,11.5601,11.5659,11.5487,11.5601,112100.0
2009-06-30 11:55:00,20.24,20.26,20.23,20.24,87800.0,11.5601,11.5716,11.5544,11.5601,87800.0
2009-06-30 12:00:00,20.24,20.24,20.23,20.24,55700.0,11.5601,11.5601,11.5544,11.5601,55700.0
2009-06-30 12:05:00,20.24,20.24,20.22,20.22,83700.0,11.5601,11.5601,11.5487,11.5487,83700.0
2009-06-30 12:10:00,20.22,20.23,20.2,20.21,117500.0,11.5487,11.5544,11.5373,11.543,117500.0
2009-06-30 12:15:00,20.2,20.23,20.2,20.21,230500.0,11.5373,11.5544,11.5373,11.543,230500.0
2009-06-30 12:20:00,20.21,20.22,20.2,20.2,112700.0,11.543,11.5487,11.5373,11.5373,112700.0
2009-06-30 12:25:00,20.2,20.24,20.2,20.24,168600.0,11.5373,11.5601,11.5373,11.5601,168600.0
2009-06-30 12:30:00,20.24,20.25,20.23,20.23,125600.0,11.5601,11.5659,11.5544,11.5544,125600.0
2009-06-30 12:35:00,20.24,20.24,20.21,20.21,132900.0,11.5601,11.5601,11.543,11.543,132900.0
2009-06-30 12:40:00,20.22,20.22,20.2,20.2,71100.0,11.5487,11.5487,11.5373,11.5373,71100.0
2009-06-30 12:45:00,20.21,20.22,20.2,20.2,105800.0,11.543,11.5487,11.5373,11.5373,105800.0
2009-06-30 12:50:00,20.2,20.22,20.2,20.22,88300.0,11.5373,11.5487,11.5373,11.5487,88300.0
2009-06-30 12:55:00,20.21,20.22,20.2,20.21,92000.0,11.543,11.5487,11.5373,11.543,92000.0
2009-06-30 13:00:00,20.21,20.21,20.2,20.21,78500.0,11.543,11.543,11.5373,11.543,78500.0
2009-06-30 13:05:00,20.2,20.22,20.18,20.19,225400.0,11.5373,11.5487,11.5259,11.5316,225400.0
2009-06-30 13:10:00,20.2,20.2,20.19,20.2,66300.0,11.5373,11.5373,11.5316,11.5373,66300.0
2009-06-30 13:15:00,20.2,20.2,20.19,20.2,71200.0,11.5373,11.5373,11.5316,11.5373,71200.0
2009-06-30 13:20:00,20.19,20.21,20.19,20.21,67200.0,11.5316,11.543,11.5316,11.543,67200.0
2009-06-30 13:25:00,20.21,20.22,20.2,20.21,162100.0,11.543,11.5487,11.5373,11.543,162100.0
2009-06-30 13:30:00,20.21,20.24,20.2,20.21,309400.0,11.543,11.5601,11.5373,11.543,309400.0
2009-06-30 13:35:00,20.21,20.22,20.21,20.22,63100.0,11.543,11.5487,11.543,11.5487,63100.0
2009-06-30 13:40:00,20.21,20.25,20.21,20.23,136700.0,11.543,11.5659,11.543,11.5544,136700.0
2009-06-30 13:45:00,20.24,20.24,20.21,20.23,104000.0,11.5601,11.5601,11.543,11.5544,104000.0
2009-06-30 13:50:00,20.22,20.24,20.2,20.21,271300.0,11.5487,11.5601,11.5373,11.543,271300.0
2009-06-30 13:55:00,20.2,20.21,20.19,20.19,81800.0,11.5373,11.543,11.5316,11.5316,81800.0
2009-06-30 14:00:00,20.2,20.2,20.18,20.19,66100.0,11.5373,11.5373,11.5259,11.5316,66100.0
2009-06-30 14:05:00,20.18,20.2,20.18,20.19,136800.0,11.5259,11.5373,11.5259,11.5316,136800.0
2009-06-30 14:10:00,20.19,20.2,20.19,20.19,61600.0,11.5316,11.5373,11.5316,11.5316,61600.0
2009-06-30 14:15:00,20.19,20.2,20.18,20.19,97900.0,11.5316,11.5373,11.5259,11.5316,97900.0
2009-06-30 14:20:00,20.18,20.23,20.18,20.23,197200.0,11.5259,11.5544,11.5259,11.5544,197200.0
2009-06-30 14:25:00,20.22,20.26,20.22,20.23,176600.0,11.5487,11.5716,11.5487,11.5544,176600.0
2009-06-30 14:30:00,20.23,20.23,20.2,20.22,128500.0,11.5544,11.5544,11.5373,11.5487,128500.0
2009-06-30 14:35:00,20.22,20.23,20.21,20.23,88300.0,11.5487,11.5544,11.543,11.5544,88300.0
2009-06-30 14:40:00,20.23,20.24,20.22,20.22,104000.0,11.5544,11.5601,11.5487,11.5487,104000.0
2009-06-30 14:45:00,20.23,20.23,20.22,20.23,75800.0,11.5544,11.5544,11.5487,11.5544,75800.0
2009-06-30 14:50:00,20.23,20.24,20.22,20.24,83000.0,11.5544,11.5601,11.5487,11.5601,83000.0
2009-06-30 14:55:00,20.24,20.24,20.22,20.23,92700.0,11.5601,11.5601,11.5487,11.5544,92700.0
2009-06-30 15:00:00,20.23,20.23,20.21,20.21,113000.0,11.5544,11.5544,11.543,11.543,113000.0
2009-06-30 15:05:00,20.21,20.22,20.21,20.21,73100.0,11.543,11.5487,11.543,11.543,73100.0
2009-06-30 15:10:00,20.22,20.25,20.21,20.24,170900.0,11.5487,11.5659,11.543,11.5601,170900.0
2009-06-30 15:15:00,20.24,20.24,20.23,20.24,127800.0,11.5601,11.5601,11.5544,11.5601,127800.0
2009-06-30 15:20:00,20.24,20.29,20.23,20.29,182400.0,11.5601,11.5887,11.5544,11.5887,182400.0
2009-06-30 15:25:00,20.28,20.29,20.28,20.29,140300.0,11.583,11.5887,11.583,11.5887,140300.0
2009-06-30 15:30:00,20.29,20.33,20.28,20.31,223700.0,11.5887,11.6116,11.583,11.6001,223700.0
2009-06-30 15:35:00,20.32,20.34,20.3,20.31,214200.0,11.6058,11.6173,11.5944,11.6001,214200.0
2009-06-30 15:40:00,20.31,20.32,20.25,20.31,375500.0,11.6001,11.6058,11.5659,11.6001,375500.0
2009-06-30 15:45:00,20.31,20.32,20.27,20.3,250400.0,11.6001,11.6058,11.5773,11.5944,250400.0
2009-06-30 15:50:00,20.31,20.31,20.27,20.27,348300.0,11.6001,11.6001,11.5773,11.5773,348300.0
2009-06-30 15:55:00,20.27,20.32,20.27,20.32,532400.0,11.5773,11.6058,11.5773,11.6058,532400.0
2009-07-01 09:30:00,20.14,20.14,19.93,19.94,393000.0,11.6792,11.6792,11.5574,11.5632,393000.0
2009-07-01 09:35:00,19.94,20.07,19.94,20.04,260500.0,11.5632,11.6386,11.5632,11.6212,260500.0
2009-07-01 09:40:00,20.04,20.07,20.02,20.05,205000.0,11.6212,11.6386,11.6096,11.627,205000.0
2009-07-01 09:45:00,20.05,20.06,20.02,20.05,202800.0,11.627,11.6328,11.6096,11.627,202800.0
2009-07-01 09:50:00,20.05,20.09,20.05,20.05,79700.0,11.627,11.6502,11.627,11.627,79700.0
2009-07-01 09:55:00,20.05,20.08,20.05,20.06,53800.0,11.627,11.6444,11.627,11.6328,53800.0
2009-07-01 10:00:00,20.06,20.07,19.97,19.97,233900.0,11.6328,11.6386,11.5806,11.5806,233900.0
2009-07-01 10:05:00,19.97,20.01,19.97,20.0,96600.0,11.5806,11.6038,11.5806,11.598,96600.0
2009-07-01 10:10:00,20.01,20.02,19.99,20.01,92500.0,11.6038,11.6096,11.5922,11.6038,92500.0
2009-07-01 10:15:00,20.0,20.06,20.0,20.03,161800.0,11.598,11.6328,11.598,11.6154,161800.0
2009-07-01 10:20:00,20.03,20.05,20.01,20.02,191800.0,11.6154,11.627,11.6038,11.6096,191800.0
2009-07-01 10:25:00,20.03,20.13,20.02,20.12,218600.0,11.6154,11.6734,11.6096,11.6676,218600.0
2009-07-01 10:30:00,20.13,20.18,20.08,20.09,247800.0,11.6734,11.7024,11.6444,11.6502,247800.0
2009-07-01 10:35:00,20.09,20.18,20.08,20.15,258200.0,11.6502,11.7024,11.6444,11.685,258200.0
2009-07-01 10:40:00,20.15,20.18,20.15,20.17,157600.0,11.685,11.7024,11.685,11.6966,157600.0
2009-07-01 10:45:00,20.17,20.18,20.16,20.16,58900.0,11.6966,11.7024,11.6908,11.6908,58900.0
2009-07-01 10:50:00,20.17,20.17,20.15,20.16,124000.0,11.6966,11.6966,11.685,11.6908,124000.0
2009-07-01 10:55:00,20.15,20.17,20.15,20.16,66700.0,11.685,11.6966,11.685,11.6908,66700.0
2009-07-01 11:00:00,20.17,20.18,20.16,20.17,43500.0,11.6966,11.7024,11.6908,11.6966,43500.0
2009-07-01 11:05:00,20.18,20.23,20.17,20.22,232100.0,11.7024,11.7314,11.6966,11.7256,232100.0
2009-07-01 11:10:00,20.22,20.25,20.19,20.22,183400.0,11.7256,11.743,11.7082,11.7256,183400.0
2009-07-01 11:15:00,20.23,20.26,20.22,20.23,205500.0,11.7314,11.7488,11.7256,11.7314,205500.0
2009-07-01 11:20:00,20.24,20.24,20.21,20.21,60700.0,11.7372,11.7372,11.7198,11.7198,60700.0
2009-07-01 11:25:00,20.22,20.26,20.2,20.2,158300.0,11.7256,11.7488,11.714,11.714,158300.0
2009-07-01 11:30:00,20.2,20.22,20.19,20.22,71800.0,11.714,11.7256,11.7082,11.7256,71800.0
2009-07-01 11:35:00,20.22,20.22,20.21,20.22,49000.0,11.7256,11.7256,11.7198,11.7256,49000.0
2009-07-01 11:40:00,20.21,20.22,20.17,20.19,61100.0,11.7198,11.7256,11.6966,11.7082,61100.0
2009-07-01 11:45:00,20.18,20.2,20.18,20.2,48000.0,11.7024,11.714,11.7024,11.714,48000.0
2009-07-01 11:50:00,20.19,20.21,20.19,20.2,61800.0,11.7082,11.7198,11.7082,11.714,61800.0
2009-07-01 11:55:00,20.2,20.21,20.19,20.19,64300.0,11.714,11.7198,11.7082,11.7082,64300.0
2009-07-01 12:00:00,20.18,20.19,20.15,20.17,97400.0,11.7024,11.7082,11.685,11.6966,97400.0
2009-07-01 12:05:00,20.16,20.17,20.16,20.17,47400.0,11.6908,11.6966,11.6908,11.6966,47400.0
2009-07-01 12:10:00,20.16,20.17,20.12,20.13,114100.0,11.6908,11.6966,11.6676,11.6734,114100.0
2009-07-01 12:15:00,20.13,20.14,20.12,20.13,45700.0,11.6734,11.6792,11.6676,11.6734,45700.0
2009-07-01 12:20:00,20.13,20.13,20.11,20.13,86500.0,11.6734,11.6734,11.6618,11.6734,86500.0
2009-07-01 12:25:00,20.13,20.17,20.12,20.16,82600.0,11.6734,11.6966,11.6676,11.6908,82600.0
2009-07-01 12:30:00,20.17,20.17,20.14,20.15,44100.0,11.6966,11.6966,11.6792,11.685,44100.0
2009-07-01 12:35:00,20.14,20.16,20.14,20.16,51300.0,11.6792,11.6908,11.6792,11.6908,51300.0
2009-07-01 12:40:00,20.16,20.16,20.15,20.16,32900.0,11.6908,11.6908,11.685,11.6908,32900.0
2009-07-01 12:45:00,20.16,20.16,20.13,20.14,117500.0,11.6908,11.6908,11.6734,11.6792,117500.0
2009-07-01 12:50:00,20.14,20.14,20.12,20.12,63200.0,11.6792,11.6792,11.6676,11.6676,63200.0
2009-07-01 12:55:00,20.12,20.13,20.1,20.1,60300.0,11.6676,11.6734,11.656,11.656,60300.0
2009-07-01 13:00:00,20.1,20.11,20.1,20.11,102000.0,11.656,11.6618,11.656,11.6618,102000.0
2009-07-01 13:05:00,20.11,20.11,20.1,20.11,61200.0,11.6618,11.6618,11.656,11.6618,61200.0
2009-07-01 13:10:00,20.1,20.14,20.1,20.13,85300.0,11.656,11.6792,11.656,11.6734,85300.0
2009-07-01 13:15:00,20.13,20.15,20.13,20.15,77500.0,11.6734,11.685,11.6734,11.685,77500.0
2009-07-01 13:20:00,20.15,20.15,20.12,20.13,200800.0,11.685,11.685,11.6676,11.6734,200800.0
2009-07-01 13:25:00,20.14,20.14,20.11,20.14,105400.0,11.6792,11.6792,11.6618,11.6792,105400.0
2009-07-01 13:30:00,20.14,20.15,20.11,20.11,93200.0,11.6792,11.685,11.6618,11.6618,93200.0
2009-07-01 13:35:00,20.12,20.12,20.11,20.12,30300.0,11.6676,11.6676,11.6618,11.6676,30300.0
2009-07-01 13:40:00,20.11,20.12,20.09,20.11,107900.0,11.6618,11.6676,11.6502,11.6618,107900.0
2009-07-01 13:45:00,20.12,20.17,20.11,20.15,306800.0,11.6676,11.6966,11.6618,11.685,306800.0
2009-07-01 13:50:00,20.15,20.16,20.15,20.15,503400.0,11.685,11.6908,11.685,11.685,503400.0
2009-07-01 13:55:00,20.16,20.18,20.15,20.17,49600.0,11.6908,11.7024,11.685,11.6966,49600.0
2009-07-01 14:00:00,20.17,20.19,20.16,20.17,181800.0,11.6966,11.7082,11.6908,11.6966,181800.0
2009-07-01 14:05:00,20.16,20.18,20.15,20.16,136000.0,11.6908,11.7024,11.685,11.6908,136000.0
2009-07-01 14:10:00,20.15,20.16,20.14,20.14,150600.0,11.685,11.6908,11.6792,11.6792,150600.0
2009-07-01 14:15:00,20.14,20.15,20.14,20.15,92700.0,11.6792,11.685,11.6792,11.685,92700.0
2009-07-01 14:20:00,20.15,20.17,20.14,20.17,55600.0,11.685,11.6966,11.6792,11.6966,55600.0
2009-07-01 14:25:00,20.16,20.19,20.16,20.17,117600.0,11.6908,11.7082,11.6908,11.6966,117600.0
2009-07-01 14:30:00,20.16,20.17,20.13,20.15,72000.0,11.6908,11.6966,11.6734,11.685,72000.0
2009-07-01 14:35:00,20.16,20.18,20.15,20.16,94000.0,11.6908,11.7024,11.685,11.6908,94000.0
2009-07-01 14:40:00,20.16,20.2,20.16,20.2,152900.0,11.6908,11.714,11.6908,11.714,152900.0
2009-07-01 14:45:00,20.19,20.21,20.19,20.21,62500.0,11.7082,11.7198,11.7082,11.7198,62500.0
2009-07-01 14:50:00,20.2,20.21,20.2,20.2,60300.0,11.714,11.7198,11.714,11.714,60300.0
2009-07-01 14:55:00,20.2,20.22,20.2,20.21,67400.0,11.714,11.7256,11.714,11.7198,67400.0
2009-07-01 15:00:00,20.22,20.24,20.21,20.24,190000.0,11.7256,11.7372,11.7198,11.7372,190000.0
2009-07-01 15:05:00,20.23,20.26,20.21,20.23,195800.0,11.7314,11.7488,11.7198,11.7314,195800.0
2009-07-01 15:10:00,20.23,20.26,20.22,20.26,383300.0,11.7314,11.7488,11.7256,11.7488,383300.0
2009-07-01 15:15:00,20.25,20.26,20.25,20.26,102300.0,11.743,11.7488,11.743,11.7488,102300.0
2009-07-01 15:20:00,20.26,20.29,20.25,20.27,177700.0,11.7488,11.7662,11.743,11.7546,177700.0
2009-07-01 15:25:00,20.27,20.3,20.24,20.25,396700.0,11.7546,11.772,11.7372,11.743,396700.0
2009-07-01 15:30:00,20.25,20.28,20.21,20.28,328800.0,11.743,11.7604,11.7198,11.7604,328800.0
2009-07-01 15:35:00,20.28,20.28,20.22,20.26,295400.0,11.7604,11.7604,11.7256,11.7488,295400.0
2009-07-01 15:40:00,20.27,20.28,20.21,20.24,324800.0,11.7546,11.7604,11.7198,11.7372,324800.0
2009-07-01 15:45:00,20.23,20.25,20.21,20.24,239100.0,11.7314,11.743,11.7198,11.7372,239100.0
2009-07-01 15:50:00,20.21,20.27,20.2,20.25,468700.0,11.7198,11.7546,11.714,11.743,468700.0
2009-07-01 15:55:00,20.24,20.25,20.21,20.23,586100.0,11.7372,11.743,11.7198,11.7314,586100.0
2009-07-02 09:30:00,20.08,20.1,19.91,19.92,205200.0,11.6444,11.656,11.5458,11.5516,205200.0
2009-07-02 09:35:00,19.92,19.93,19.65,19.65,377500.0,11.5516,11.5574,11.3951,11.3951,377500.0
2009-07-02 09:40:00,19.65,19.73,19.63,19.7,261100.0,11.3951,11.4415,11.3835,11.4241,261100.0
2009-07-02 09:45:00,19.72,19.77,19.69,19.75,207700.0,11.4357,11.4647,11.4183,11.4531,207700.0
2009-07-02 09:50:00,19.76,19.77,19.73,19.74,283200.0,11.4589,11.4647,11.4415,11.4473,283200.0
2009-07-02 09:55:00,19.74,19.75,19.66,19.74,284500.0,11.4473,11.4531,11.4009,11.4473,284500.0
2009-07-02 10:00:00,19.74,19.77,19.72,19.75,161900.0,11.4473,11.4647,11.4357,11.4531,161900.0
2009-07-02 10:05:00,19.75,19.75,19.65,19.67,233200.0,11.4531,11.4531,11.3951,11.4067,233200.0
2009-07-02 10:10:00,19.68,19.74,19.67,19.7,127200.0,11.4125,11.4473,11.4067,11.4241,127200.0
2009-07-02 10:15:00,19.71,19.72,19.69,19.72,78700.0,11.4299,11.4357,11.4183,11.4357,78700.0
2009-07-02 10:20:00,19.72,19.74,19.67,19.7,186100.0,11.4357,11.4473,11.4067,11.4241,186100.0
2009-07-02 10:25:00,19.7,19.73,19.69,19.7,121000.0,11.4241,11.4415,11.4183,11.4241,121000.0
2009-07-02 10:30:00,19.7,19.72,19.67,19.7,149000.0,11.4241,11.4357,11.4067,11.4241,149000.0
2009-07-02 10:35:00,19.7,19.74,19.69,19.73,176500.0,11.4241,11.4473,11.4183,11.4415,176500.0
2009-07-02 10:40:00,19.73,19.75,19.71,19.73,140000.0,11.4415,11.4531,11.4299,11.4415,140000.0
2009-07-02 10:45:00,19.73,19.74,19.71,19.72,116700.0,11.4415,11.4473,11.4299,11.4357,116700.0
2009-07-02 10:50:00,19.72,19.74,19.71,19.74,62700.0,11.4357,11.4473,11.4299,11.4473,62700.0
2009-07-02 10:55:00,19.74,19.75,19.71,19.73,108700.0,11.4473,11.4531,11.4299,11.4415,108700.0
2009-07-02 11:00:00,19.73,19.74,19.72,19.73,74000.0,11.4415,11.4473,11.4357,11.4415,74000.0
2009-07-02 11:05:00,19.73,19.73,19.72,19.72,49400.0,11.4415,11.4415,11.4357,11.4357,49400.0
2009-07-02 11:10:00,19.72,19.74,19.71,19.73,124000.0,11.4357,11.4473,11.4299,11.4415,124000.0
2009-07-02 11:15:00,19.73,19.75,19.72,19.72,113100.0,11.4415,11.4531,11.4357,11.4357,113100.0
2009-07-02 11:20:00,19.72,19.73,19.7,19.7,71900.0,11.4357,11.4415,11.4241,11.4241,71900.0
2009-07-02 11:25:00,19.7,19.71,19.68,19.68,88000.0,11.4241,11.4299,11.4125,11.4125,88000.0
2009-07-02 11:30:00,19.68,19.69,19.66,19.67,92800.0,11.4125,11.4183,11.4009,11.4067,92800.0
2009-07-02 11:35:00,19.66,19.73,19.65,19.72,221500.0,11.4009,11.4415,11.3951,11.4357,221500.0
2009-07-02 11:40:00,19.72,19.72,19.65,19.65,110100.0,11.4357,11.4357,11.3951,11.3951,110100.0
2009-07-02 11:45:00,19.65,19.69,19.65,19.67,123100.0,11.3951,11.4183,11.3951,11.4067,123100.0
2009-07-02 11:50:00,19.67,19.71,19.67,19.68,74200.0,11.4067,11.4299,11.4067,11.4125,74200.0
2009-07-02 11:55:00,19.68,19.72,19.68,19.72,55500.0,11.4125,11.4357,11.4125,11.4357,55500.0
2009-07-02 12:00:00,19.72,19.74,19.71,19.73,63800.0,11.4357,11.4473,11.4299,11.4415,63800.0
2009-07-02 12:05:00,19.73,19.74,19.69,19.7,136400.0,11.4415,11.4473,11.4183,11.4241,136400.0
2009-07-02 12:10:00,19.72,19.78,19.72,19.78,95500.0,11.4357,11.4705,11.4357,11.4705,95500.0
2009-07-02 12:15:00,19.78,19.79,19.77,19.79,35400.0,11.4705,11.4763,11.4647,11.4763,35400.0
2009-07-02 12:20:00,19.79,19.8,19.78,19.79,47100.0,11.4763,11.4821,11.4705,11.4763,47100.0
2009-07-02 12:25:00,19.79,19.82,19.79,19.82,123800.0,11.4763,11.4936,11.4763,11.4936,123800.0
2009-07-02 12:30:00,19.82,19.83,19.79,19.81,132200.0,11.4936,11.4994,11.4763,11.4878,132200.0
2009-07-02 12:35:00,19.8,19.81,19.77,19.77,77900.0,11.4821,11.4878,11.4647,11.4647,77900.0
2009-07-02 12:40:00,19.78,19.79,19.77,19.78,43000.0,11.4705,11.4763,11.4647,11.4705,43000.0
2009-07-02 12:45:00,19.79,19.79,19.78,19.78,22200.0,11.4763,11.4763,11.4705,11.4705,22200.0
2009-07-02 12:50:00,19.78,19.79,19.76,19.76,68600.0,11.4705,11.4763,11.4589,11.4589,68600.0
2009-07-02 12:55:00,19.77,19.77,19.75,19.76,67800.0,11.4647,11.4647,11.4531,11.4589,67800.0
2009-07-02 13:00:00,19.75,19.76,19.75,19.76,40100.0,11.4531,11.4589,11.4531,11.4589,40100.0
2009-07-02 13:05:00,19.75,19.77,19.75,19.77,37500.0,11.4531,11.4647,11.4531,11.4647,37500.0
2009-07-02 13:10:00,19.77,19.8,19.76,19.78,82800.0,11.4647,11.4821,11.4589,11.4705,82800.0
2009-07-02 13:15:00,19.79,19.8,19.78,19.8,46600.0,11.4763,11.4821,11.4705,11.4821,46600.0
2009-07-02 13:20:00,19.8,19.8,19.75,19.76,124000.0,11.4821,11.4821,11.4531,11.4589,124000.0
2009-07-02 13:25:00,19.76,19.79,19.76,19.76,65200.0,11.4589,11.4763,11.4589,11.4589,65200.0
2009-07-02 13:30:00,19.77,19.77,19.75,19.75,47400.0,11.4647,11.4647,11.4531,11.4531,47400.0
2009-07-02 13:35:00,19.75,19.79,19.75,19.79,69400.0,11.4531,11.4763,11.4531,11.4763,69400.0
2009-07-02 13:40:00,19.79,19.83,19.78,19.81,80000.0,11.4763,11.4994,11.4705,11.4878,80000.0
2009-07-02 13:45:00,19.8,19.81,19.77,19.79,49000.0,11.4821,11.4878,11.4647,11.4763,49000.0
2009-07-02 13:50:00,19.79,19.8,19.75,19.77,107900.0,11.4763,11.4821,11.4531,11.4647,107900.0
2009-07-02 13:55:00,19.77,19.79,19.76,19.79,39200.0,11.4647,11.4763,11.4589,11.4763,39200.0
2009-07-02 14:00:00,19.79,19.82,19.78,19.82,52100.0,11.4763,11.4936,11.4705,11.4936,52100.0
2009-07-02 14:05:00,19.82,19.83,19.81,19.83,56600.0,11.4936,11.4994,11.4878,11.4994,56600.0
2009-07-02 14:10:00,19.82,19.84,19.8,19.83,122400.0,11.4936,11.5052,11.4821,11.4994,122400.0
2009-07-02 14:15:00,19.82,19.83,19.78,19.78,69400.0,11.4936,11.4994,11.4705,11.4705,69400.0
2009-07-02 14:20:00,19.78,19.81,19.78,19.79,68800.0,11.4705,11.4878,11.4705,11.4763,68800.0
2009-07-02 14:25:00,19.78,19.79,19.78,19.78,41300.0,11.4705,11.4763,11.4705,11.4705,41300.0
2009-07-02 14:30:00,19.78,19.8,19.75,19.79,147600.0,11.4705,11.4821,11.4531,11.4763,147600.0
2009-07-02 14:35:00,19.79,19.84,19.79,19.83,61600.0,11.4763,11.5052,11.4763,11.4994,61600.0
2009-07-02 14:40:00,19.83,19.84,19.83,19.84,38700.0,11.4994,11.5052,11.4994,11.5052,38700.0
2009-07-02 14:45:00,19.83,19.84,19.81,19.82,109500.0,11.4994,11.5052,11.4878,11.4936,109500.0
2009-07-02 14:50:00,19.81,19.82,19.8,19.81,48200.0,11.4878,11.4936,11.4821,11.4878,48200.0
2009-07-02 14:55:00,19.81,19.84,19.81,19.83,74900.0,11.4878,11.5052,11.4878,11.4994,74900.0
2009-07-02 15:00:00,19.84,19.85,19.82,19.82,95000.0,11.5052,11.511,11.4936,11.4936,95000.0
2009-07-02 15:05:00,19.83,19.84,19.82,19.84,42800.0,11.4994,11.5052,11.4936,11.5052,42800.0
2009-07-02 15:10:00,19.84,19.85,19.82,19.85,115000.0,11.5052,11.511,11.4936,11.511,115000.0
2009-07-02 15:15:00,19.85,19.87,19.8,19.81,128800.0,11.511,11.5226,11.4821,11.4878,128800.0
2009-07-02 15:20:00,19.81,19.81,19.72,19.73,166700.0,11.4878,11.4878,11.4357,11.4415,166700.0
2009-07-02 15:25:00,19.74,19.74,19.71,19.72,113600.0,11.4473,11.4473,11.4299,11.4357,113600.0
2009-07-02 15:30:00,19.72,19.74,19.7,19.71,175800.0,11.4357,11.4473,11.4241,11.4299,175800.0
2009-07-02 15:35:00,19.71,19.75,19.7,19.74,197200.0,11.4299,11.4531,11.4241,11.4473,197200.0
2009-07-02 15:40:00,19.74,19.76,19.71,19.75,200900.0,11.4473,11.4589,11.4299,11.4531,200900.0
2009-07-02 15:45:00,19.74,19.79,19.73,19.76,168100.0,11.4473,11.4763,11.4415,11.4589,168100.0
2009-07-02 15:50:00,19.76,19.77,19.75,19.76,206600.0,11.4589,11.4647,11.4531,11.4589,206600.0
2009-07-02 15:55:00,19.76,19.76,19.7,19.71,491100.0,11.4589,11.4589,11.4241,11.4299,491100.0
2009-07-06 09:30:00,19.73,19.78,19.62,19.68,382000.0,11.4415,11.4705,11.3777,11.4125,382000.0
2009-07-06 09:35:00,19.69,19.73,19.67,19.67,212800.0,11.4183,11.4415,11.4067,11.4067,212800.0
2009-07-06 09:40:00,19.66,19.67,19.59,19.6,298700.0,11.4009,11.4067,11.3603,11.3661,298700.0
2009-07-06 09:45:00,19.59,19.67,19.58,19.65,188800.0,11.3603,11.4067,11.3545,11.3951,188800.0
2009-07-06 09:50:00,19.66,19.67,19.61,19.61,215400.0,11.4009,11.4067,11.3719,11.3719,215400.0
2009-07-06 09:55:00,19.61,19.63,19.56,19.6,296400.0,11.3719,11.3835,11.3429,11.3661,296400.0
2009-07-06 10:00:00,19.59,19.62,19.53,19.55,255700.0,11.3603,11.3777,11.3255,11.3371,255700.0
2009-07-06 10:05:00,19.55,19.56,19.51,19.51,176600.0,11.3371,11.3429,11.3139,11.3139,176600.0
2009-07-06 10:10:00,19.51,19.56,19.5,19.52,207800.0,11.3139,11.3429,11.3081,11.3197,207800.0
2009-07-06 10:15:00,19.51,19.56,19.5,19.5,204900.0,11.3139,11.3429,11.3081,11.3081,204900.0
2009-07-06 10:20:00,19.51,19.52,19.46,19.47,241400.0,11.3139,11.3197,11.2849,11.2907,241400.0
2009-07-06 10:25:00,19.47,19.49,19.45,19.47,100100.0,11.2907,11.3023,11.2791,11.2907,100100.0
2009-07-06 10:30:00,19.47,19.48,19.45,19.46,171600.0,11.2907,11.2965,11.2791,11.2849,171600.0
2009-07-06 10:35:00,19.47,19.49,19.45,19.47,106100.0,11.2907,11.3023,11.2791,11.2907,106100.0
2009-07-06 10:40:00,19.47,19.47,19.44,19.46,114300.0,11.2907,11.2907,11.2733,11.2849,114300.0
2009-07-06 10:45:00,19.45,19.5,19.45,19.5,158300.0,11.2791,11.3081,11.2791,11.3081,158300.0
2009-07-06 10:50:00,19.51,19.51,19.47,19.47,109000.0,11.3139,11.3139,11.2907,11.2907,109000.0
2009-07-06 10:55:00,19.47,19.53,19.47,19.51,111500.0,11.2907,11.3255,11.2907,11.3139,111500.0
2009-07-06 11:00:00,19.51,19.52,19.49,19.5,55600.0,11.3139,11.3197,11.3023,11.3081,55600.0
2009-07-06 11:05:00,19.49,19.54,19.49,19.54,136800.0,11.3023,11.3313,11.3023,11.3313,136800.0
2009-07-06 11:10:00,19.54,19.6,19.52,19.59,127800.0,11.3313,11.3661,11.3197,11.3603,127800.0
2009-07-06 11:15:00,19.59,19.6,19.56,19.56,89500.0,11.3603,11.3661,11.3429,11.3429,89500.0
2009-07-06 11:20:00,19.56,19.58,19.54,19.57,138500.0,11.3429,11.3545,11.3313,11.3487,138500.0
2009-07-06 11:25:00,19.57,19.58,19.55,19.55,113900.0,11.3487,11.3545,11.3371,11.3371,113900.0
2009-07-06 11:30:00,19.56,19.59,19.54,19.57,182900.0,11.3429,11.3603,11.3313,11.3487,182900.0
2009-07-06 11:35:00,19.57,19.59,19.55,19.55,134500.0,11.3487,11.3603,11.3371,11.3371,134500.0
2009-07-06 11:40:00,19.55,19.56,19.5,19.51,147200.0,11.3371,11.3429,11.3081,11.3139,147200.0
2009-07-06 11:45:00,19.5,19.55,19.5,19.55,73400.0,11.3081,11.3371,11.3081,11.3371,73400.0
2009-07-06 11:50:00,19.55,19.55,19.54,19.54,46200.0,11.3371,11.3371,11.3313,11.3313,46200.0
2009-07-06 11:55:00,19.54,19.55,19.52,19.52,69300.0,11.3313,11.3371,11.3197,11.3197,69300.0
2009-07-06 12:00:00,19.52,19.54,19.52,19.54,43500.0,11.3197,11.3313,11.3197,11.3313,43500.0
2009-07-06 12:05:00,19.53,19.55,19.53,19.54,39800.0,11.3255,11.3371,11.3255,11.3313,39800.0
2009-07-06 12:10:00,19.55,19.55,19.53,19.54,87500.0,11.3371,11.3371,11.3255,11.3313,87500.0
2009-07-06 12:15:00,19.54,19.55,19.54,19.54,36600.0,11.3313,11.3371,11.3313,11.3313,36600.0
2009-07-06 12:20:00,19.54,19.55,19.52,19.52,53700.0,11.3313,11.3371,11.3197,11.3197,53700.0
2009-07-06 12:25:00,19.52,19.53,19.51,19.51,54800.0,11.3197,11.3255,11.3139,11.3139,54800.0
2009-07-06 12:30:00,19.51,19.54,19.51,19.53,78100.0,11.3139,11.3313,11.3139,11.3255,78100.0
2009-07-06 12:35:00,19.53,19.53,19.52,19.53,32600.0,11.3255,11.3255,11.3197,11.3255,32600.0
2009-07-06 12:40:00,19.52,19.53,19.51,19.51,66300.0,11.3197,11.3255,11.3139,11.3139,66300.0
2009-07-06 12:45:00,19.51,19.53,19.5,19.52,112100.0,11.3139,11.3255,11.3081,11.3197,112100.0
2009-07-06 12:50:00,19.52,19.53,19.51,19.51,75700.0,11.3197,11.3255,11.3139,11.3139,75700.0
2009-07-06 12:55:00,19.52,19.56,19.51,19.56,77300.0,11.3197,11.3429,11.3139,11.3429,77300.0
2009-07-06 13:00:00,19.56,19.58,19.55,19.56,143600.0,11.3429,11.3545,11.3371,11.3429,143600.0
2009-07-06 13:05:00,19.55,19.56,19.55,19.55,68000.0,11.3371,11.3429,11.3371,11.3371,68000.0
2009-07-06 13:10:00,19.56,19.56,19.55,19.55,38600.0,11.3429,11.3429,11.3371,11.3371,38600.0
2009-07-06 13:15:00,19.55,19.62,19.55,19.62,114400.0,11.3371,11.3777,11.3371,11.3777,114400.0
2009-07-06 13:20:00,19.61,19.62,19.61,19.62,51600.0,11.3719,11.3777,11.3719,11.3777,51600.0
2009-07-06 13:25:00,19.61,19.62,19.6,19.61,47700.0,11.3719,11.3777,11.3661,11.3719,47700.0
2009-07-06 13:30:00,19.6,19.61,19.57,19.57,69500.0,11.3661,11.3719,11.3487,11.3487,69500.0
2009-07-06 13:35:00,19.58,19.58,19.55,19.56,109000.0,11.3545,11.3545,11.3371,11.3429,109000.0
2009-07-06 13:40:00,19.56,19.56,19.55,19.56,32300.0,11.3429,11.3429,11.3371,11.3429,32300.0
2009-07-06 13:45:00,19.55,19.56,19.55,19.55,54400.0,11.3371,11.3429,11.3371,11.3371,54400.0
2009-07-06 13:50:00,19.55,19.57,19.55,19.56,55800.0,11.3371,11.3487,11.3371,11.3429,55800.0
2009-07-06 13:55:00,19.56,19.57,19.56,19.57,46000.0,11.3429,11.3487,11.3429,11.3487,46000.0
2009-07-06 14:00:00,19.56,19.57,19.56,19.56,45200.0,11.3429,11.3487,11.3429,11.3429,45200.0
2009-07-06 14:05:00,19.57,19.57,19.56,19.57,47000.0,11.3487,11.3487,11.3429,11.3487,47000.0
2009-07-06 14:10:00,19.57,19.57,19.56,19.56,39200.0,11.3487,11.3487,11.3429,11.3429,39200.0
2009-07-06 14:15:00,19.56,19.57,19.53,19.54,136500.0,11.3429,11.3487,11.3255,11.3313,136500.0
2009-07-06 14:20:00,19.53,19.54,19.52,19.53,96500.0,11.3255,11.3313,11.3197,11.3255,96500.0
2009-07-06 14:25:00,19.52,19.53,19.52,19.53,63200.0,11.3197,11.3255,11.3197,11.3255,63200.0
2009-07-06 14:30:00,19.52,19.56,19.52,19.56,234900.0,11.3197,11.3429,11.3197,11.3429,234900.0
2009-07-06 14:35:00,19.56,19.59,19.55,19.59,104400.0,11.3429,11.3603,11.3371,11.3603,104400.0
2009-07-06 14:40:00,19.58,19.62,19.58,19.62,207600.0,11.3545,11.3777,11.3545,11.3777,207600.0
2009-07-06 14:45:00,19.61,19.62,19.61,19.62,55500.0,11.3719,11.3777,11.3719,11.3777,55500.0
2009-07-06 14:50:00,19.61,19.62,19.61,19.62,45700.0,11.3719,11.3777,11.3719,11.3777,45700.0
2009-07-06 14:55:00,19.61,19.66,19.61,19.65,340500.0,11.3719,11.4009,11.3719,11.3951,340500.0
2009-07-06 15:00:00,19.65,19.69,19.64,19.68,155200.0,11.3951,11.4183,11.3893,11.4125,155200.0
2009-07-06 15:05:00,19.67,19.68,19.64,19.65,131600.0,11.4067,11.4125,11.3893,11.3951,131600.0
2009-07-06 15:10:00,19.64,19.66,19.61,19.66,161900.0,11.3893,11.4009,11.3719,11.4009,161900.0
2009-07-06 15:15:00,19.65,19.66,19.64,19.64,83800.0,11.3951,11.4009,11.3893,11.3893,83800.0
2009-07-06 15:20:00,19.63,19.68,19.63,19.65,172600.0,11.3835,11.4125,11.3835,11.3951,172600.0
2009-07-06 15:25:00,19.64,19.67,19.64,19.64,105600.0,11.3893,11.4067,11.3893,11.3893,105600.0
2009-07-06 15:30:00,19.64,19.65,19.61,19.62,227900.0,11.3893,11.3951,11.3719,11.3777,227900.0
2009-07-06 15:35:00,19.62,19.66,19.61,19.65,154400.0,11.3777,11.4009,11.3719,11.3951,154400.0
2009-07-06 15:40:00,19.65,19.68,19.63,19.67,159300.0,11.3951,11.4125,11.3835,11.4067,159300.0
2009-07-06 15:45:00,19.67,19.71,19.66,19.67,222200.0,11.4067,11.4299,11.4009,11.4067,222200.0
2009-07-06 15:50:00,19.67,19.69,19.65,19.68,204900.0,11.4067,11.4183,11.3951,11.4125,204900.0
2009-07-06 15:55:00,19.68,19.71,19.64,19.69,447500.0,11.4125,11.4299,11.3893,11.4183,447500.0
2009-07-07 09:30:00,19.7,19.72,19.56,19.6,166000.0,11.4241,11.4357,11.3429,11.3661,166000.0
2009-07-07 09:35:00,19.6,19.7,19.58,19.67,162300.0,11.3661,11.4241,11.3545,11.4067,162300.0
2009-07-07 09:40:00,19.67,19.81,19.67,19.76,234000.0,11.4067,11.4878,11.4067,11.4589,234000.0
2009-07-07 09:45:00,19.76,19.85,19.75,19.78,247700.0,11.4589,11.511,11.4531,11.4705,247700.0
2009-07-07 09:50:00,19.79,19.84,19.77,19.82,67200.0,11.4763,11.5052,11.4647,11.4936,67200.0
2009-07-07 09:55:00,19.83,19.86,19.79,19.81,135900.0,11.4994,11.5168,11.4763,11.4878,135900.0
2009-07-07 10:00:00,19.8,19.84,19.74,19.75,192900.0,11.4821,11.5052,11.4473,11.4531,192900.0
2009-07-07 10:05:00,19.74,19.83,19.73,19.82,94900.0,11.4473,11.4994,11.4415,11.4936,94900.0
2009-07-07 10:10:00,19.83,19.85,19.82,19.84,170600.0,11.4994,11.511,11.4936,11.5052,170600.0
2009-07-07 10:15:00,19.85,19.91,19.84,19.89,301700.0,11.511,11.5458,11.5052,11.5342,301700.0
2009-07-07 10:20:00,19.89,19.95,19.88,19.89,131900.0,11.5342,11.569,11.5284,11.5342,131900.0
2009-07-07 10:25:00,19.89,19.95,19.88,19.95,129600.0,11.5342,11.569,11.5284,11.569,129600.0
2009-07-07 10:30:00,19.95,19.95,19.88,19.9,182500.0,11.569,11.569,11.5284,11.54,182500.0
2009-07-07 10:35:00,19.9,19.91,19.88,19.88,182800.0,11.54,11.5458,11.5284,11.5284,182800.0
2009-07-07 10:40:00,19.88,19.89,19.88,19.88,40300.0,11.5284,11.5342,11.5284,11.5284,40300.0
2009-07-07 10:45:00,19.88,19.89,19.88,19.89,161400.0,11.5284,11.5342,11.5284,11.5342,161400.0
2009-07-07 10:50:00,19.89,19.89,19.88,19.89,182600.0,11.5342,11.5342,11.5284,11.5342,182600.0
2009-07-07 10:55:00,19.88,19.93,19.87,19.93,187600.0,11.5284,11.5574,11.5226,11.5574,187600.0
2009-07-07 11:00:00,19.92,19.92,19.89,19.89,58200.0,11.5516,11.5516,11.5342,11.5342,58200.0
2009-07-07 11:05:00,19.89,19.9,19.86,19.87,157100.0,11.5342,11.54,11.5168,11.5226,157100.0
2009-07-07 11:10:00,19.86,19.87,19.86,19.86,28700.0,11.5168,11.5226,11.5168,11.5168,28700.0
2009-07-07 11:15:00,19.86,19.89,19.86,19.89,155600.0,11.5168,11.5342,11.5168,11.5342,155600.0
2009-07-07 11:20:00,19.89,19.89,19.88,19.88,34800.0,11.5342,11.5342,11.5284,11.5284,34800.0
2009-07-07 11:25:00,19.88,19.89,19.84,19.84,125300.0,11.5284,11.5342,11.5052,11.5052,125300.0
2009-07-07 11:30:00,19.84,19.89,19.84,19.89,76400.0,11.5052,11.5342,11.5052,11.5342,76400.0
2009-07-07 11:35:00,19.89,19.9,19.87,19.89,177900.0,11.5342,11.54,11.5226,11.5342,177900.0
2009-07-07 11:40:00,19.89,19.9,19.84,19.84,128600.0,11.5342,11.54,11.5052,11.5052,128600.0
2009-07-07 11:45:00,19.84,19.87,19.83,19.84,74000.0,11.5052,11.5226,11.4994,11.5052,74000.0
2009-07-07 11:50:00,19.84,19.88,19.84,19.88,52200.0,11.5052,11.5284,11.5052,11.5284,52200.0
2009-07-07 11:55:00,19.88,19.91,19.87,19.89,125200.0,11.5284,11.5458,11.5226,11.5342,125200.0
2009-07-07 12:00:00,19.88,19.89,19.83,19.83,57100.0,11.5284,11.5342,11.4994,11.4994,57100.0
2009-07-07 12:05:00,19.83,19.84,19.81,19.81,31900.0,11.4994,11.5052,11.4878,11.4878,31900.0
2009-07-07 12:10:00,19.82,19.84,19.78,19.78,168900.0,11.4936,11.5052,11.4705,11.4705,168900.0
2009-07-07 12:15:00,19.79,19.85,19.77,19.84,104500.0,11.4763,11.511,11.4647,11.5052,104500.0
2009-07-07 12:20:00,19.85,19.85,19.8,19.82,85000.0,11.511,11.511,11.4821,11.4936,85000.0
2009-07-07 12:25:00,19.82,19.82,19.78,19.82,118900.0,11.4936,11.4936,11.4705,11.4936,118900.0
2009-07-07 12:30:00,19.82,19.86,19.81,19.86,115300.0,11.4936,11.5168,11.4878,11.5168,115300.0
2009-07-07 12:35:00,19.85,19.86,19.82,19.82,57800.0,11.511,11.5168,11.4936,11.4936,57800.0
2009-07-07 12:40:00,19.82,19.83,19.81,19.82,63300.0,11.4936,11.4994,11.4878,11.4936,63300.0
2009-07-07 12:45:00,19.82,19.86,19.81,19.86,65000.0,11.4936,11.5168,11.4878,11.5168,65000.0
2009-07-07 12:50:00,19.85,19.86,19.85,19.85,29600.0,11.511,11.5168,11.511,11.511,29600.0
2009-07-07 12:55:00,19.85,19.88,19.85,19.88,39600.0,11.511,11.5284,11.511,11.5284,39600.0
2009-07-07 13:00:00,19.88,19.9,19.87,19.89,61100.0,11.5284,11.54,11.5226,11.5342,61100.0
2009-07-07 13:05:00,19.89,19.91,19.89,19.91,44700.0,11.5342,11.5458,11.5342,11.5458,44700.0
2009-07-07 13:10:00,19.91,19.93,19.89,19.91,126000.0,11.5458,11.5574,11.5342,11.5458,126000.0
2009-07-07 13:15:00,19.9,19.91,19.86,19.87,90200.0,11.54,11.5458,11.5168,11.5226,90200.0
2009-07-07 13:20:00,19.87,19.87,19.85,19.85,41900.0,11.5226,11.5226,11.511,11.511,41900.0
2009-07-07 13:25:00,19.84,19.85,19.83,19.84,23800.0,11.5052,11.511,11.4994,11.5052,23800.0
2009-07-07 13:30:00,19.84,19.87,19.83,19.87,104600.0,11.5052,11.5226,11.4994,11.5226,104600.0
2009-07-07 13:35:00,19.87,19.88,19.86,19.88,76400.0,11.5226,11.5284,11.5168,11.5284,76400.0
2009-07-07 13:40:00,19.88,19.88,19.84,19.87,107700.0,11.5284,11.5284,11.5052,11.5226,107700.0
2009-07-07 13:45:00,19.88,19.89,19.82,19.83,112700.0,11.5284,11.5342,11.4936,11.4994,112700.0
2009-07-07 13:50:00,19.83,19.84,19.81,19.82,108800.0,11.4994,11.5052,11.4878,11.4936,108800.0
2009-07-07 13:55:00,19.81,19.82,19.8,19.81,31500.0,11.4878,11.4936,11.4821,11.4878,31500.0
2009-07-07 14:00:00,19.81,19.83,19.81,19.83,36100.0,11.4878,11.4994,11.4878,11.4994,36100.0
2009-07-07 14:05:00,19.82,19.83,19.78,19.78,86700.0,11.4936,11.4994,11.4705,11.4705,86700.0
2009-07-07 14:10:00,19.78,19.83,19.78,19.81,48900.0,11.4705,11.4994,11.4705,11.4878,48900.0
2009-07-07 14:15:00,19.81,19.82,19.79,19.79,45600.0,11.4878,11.4936,11.4763,11.4763,45600.0
2009-07-07 14:20:00,19.79,19.84,19.79,19.83,62600.0,11.4763,11.5052,11.4763,11.4994,62600.0
2009-07-07 14:25:00,19.84,19.85,19.84,19.85,25300.0,11.5052,11.511,11.5052,11.511,25300.0
2009-07-07 14:30:00,19.85,19.85,19.84,19.84,93500.0,11.511,11.511,11.5052,11.5052,93500.0
2009-07-07 14:35:00,19.85,19.88,19.84,19.88,62100.0,11.511,11.5284,11.5052,11.5284,62100.0
2009-07-07 14:40:00,19.88,19.88,19.87,19.88,29900.0,11.5284,11.5284,11.5226,11.5284,29900.0
2009-07-07 14:45:00,19.88,19.88,19.83,19.83,66600.0,11.5284,11.5284,11.4994,11.4994,66600.0
2009-07-07 14:50:00,19.83,19.84,19.75,19.76,184500.0,11.4994,11.5052,11.4531,11.4589,184500.0
2009-07-07 14:55:00,19.76,19.79,19.76,19.79,105000.0,11.4589,11.4763,11.4589,11.4763,105000.0
2009-07-07 15:00:00,19.78,19.79,19.77,19.78,218300.0,11.4705,11.4763,11.4647,11.4705,218300.0
2009-07-07 15:05:00,19.78,19.78,19.73,19.73,152600.0,11.4705,11.4705,11.4415,11.4415,152600.0
2009-07-07 15:10:00,19.74,19.74,19.69,19.72,203900.0,11.4473,11.4473,11.4183,11.4357,203900.0
2009-07-07 15:15:00,19.72,19.75,19.71,19.73,108100.0,11.4357,11.4531,11.4299,11.4415,108100.0
2009-07-07 15:20:00,19.74,19.74,19.71,19.72,94400.0,11.4473,11.4473,11.4299,11.4357,94400.0
2009-07-07 15:25:00,19.71,19.77,19.71,19.77,145800.0,11.4299,11.4647,11.4299,11.4647,145800.0
2009-07-07 15:30:00,19.77,19.8,19.75,19.78,210400.0,11.4647,11.4821,11.4531,11.4705,210400.0
2009-07-07 15:35:00,19.79,19.79,19.75,19.76,145500.0,11.4763,11.4763,11.4531,11.4589,145500.0
2009-07-07 15:40:00,19.76,19.77,19.75,19.75,168400.0,11.4589,11.4647,11.4531,11.4531,168400.0
2009-07-07 15:45:00,19.75,19.78,19.72,19.72,214600.0,11.4531,11.4705,11.4357,11.4357,214600.0
2009-07-07 15:50:00,19.72,19.73,19.69,19.69,245200.0,11.4357,11.4415,11.4183,11.4183,245200.0
2009-07-07 15:55:00,19.69,19.72,19.68,19.69,594900.0,11.4183,11.4357,11.4125,11.4183,594900.0
2009-07-08 09:30:00,19.66,19.84,19.66,19.74,206200.0,11.4009,11.5052,11.4009,11.4473,206200.0
2009-07-08 09:35:00,19.76,19.77,19.63,19.64,232300.0,11.4589,11.4647,11.3835,11.3893,232300.0
2009-07-08 09:40:00,19.64,19.65,19.6,19.62,208500.0,11.3893,11.3951,11.3661,11.3777,208500.0
2009-07-08 09:45:00,19.62,19.73,19.62,19.69,133200.0,11.3777,11.4415,11.3777,11.4183,133200.0
2009-07-08 09:50:00,19.7,19.7,19.65,19.67,176200.0,11.4241,11.4241,11.3951,11.4067,176200.0
2009-07-08 09:55:00,19.67,19.7,19.64,19.69,86200.0,11.4067,11.4241,11.3893,11.4183,86200.0
2009-07-08 10:00:00,19.7,19.71,19.67,19.7,168000.0,11.4241,11.4299,11.4067,11.4241,168000.0
2009-07-08 10:05:00,19.69,19.73,19.68,19.7,131000.0,11.4183,11.4415,11.4125,11.4241,131000.0
2009-07-08 10:10:00,19.7,19.72,19.65,19.68,256700.0,11.4241,11.4357,11.3951,11.4125,256700.0
2009-07-08 10:15:00,19.67,19.68,19.65,19.66,86100.0,11.4067,11.4125,11.3951,11.4009,86100.0
2009-07-08 10:20:00,19.65,19.66,19.63,19.64,178600.0,11.3951,11.4009,11.3835,11.3893,178600.0
2009-07-08 10:25:00,19.63,19.65,19.63,19.64,43800.0,11.3835,11.3951,11.3835,11.3893,43800.0
2009-07-08 10:30:00,19.64,19.67,19.63,19.66,110400.0,11.3893,11.4067,11.3835,11.4009,110400.0
2009-07-08 10:35:00,19.67,19.7,19.65,19.7,170200.0,11.4067,11.4241,11.3951,11.4241,170200.0
2009-07-08 10:40:00,19.69,19.7,19.69,19.7,44900.0,11.4183,11.4241,11.4183,11.4241,44900.0
2009-07-08 10:45:00,19.71,19.72,19.69,19.69,45100.0,11.4299,11.4357,11.4183,11.4183,45100.0
2009-07-08 10:50:00,19.71,19.72,19.67,19.68,61900.0,11.4299,11.4357,11.4067,11.4125,61900.0
2009-07-08 10:55:00,19.68,19.68,19.65,19.67,73900.0,11.4125,11.4125,11.3951,11.4067,73900.0
2009-07-08 11:00:00,19.67,19.7,19.65,19.69,71900.0,11.4067,11.4241,11.3951,11.4183,71900.0
2009-07-08 11:05:00,19.69,19.72,19.67,19.68,92600.0,11.4183,11.4357,11.4067,11.4125,92600.0
2009-07-08 11:10:00,19.67,19.71,19.67,19.7,66100.0,11.4067,11.4299,11.4067,11.4241,66100.0
2009-07-08 11:15:00,19.7,19.71,19.67,19.69,135600.0,11.4241,11.4299,11.4067,11.4183,135600.0
2009-07-08 11:20:00,19.7,19.7,19.66,19.68,77200.0,11.4241,11.4241,11.4009,11.4125,77200.0
2009-07-08 11:25:00,19.69,19.69,19.67,19.68,58800.0,11.4183,11.4183,11.4067,11.4125,58800.0
2009-07-08 11:30:00,19.69,19.7,19.69,19.7,59800.0,11.4183,11.4241,11.4183,11.4241,59800.0
2009-07-08 11:35:00,19.7,19.7,19.69,19.7,30500.0,11.4241,11.4241,11.4183,11.4241,30500.0
2009-07-08 11:40:00,19.7,19.7,19.69,19.69,23800.0,11.4241,11.4241,11.4183,11.4183,23800.0
2009-07-08 11:45:00,19.7,19.7,19.69,19.69,17600.0,11.4241,11.4241,11.4183,11.4183,17600.0
2009-07-08 11:50:00,19.7,19.7,19.65,19.65,58500.0,11.4241,11.4241,11.3951,11.3951,58500.0
2009-07-08 11:55:00,19.66,19.68,19.65,19.68,36500.0,11.4009,11.4125,11.3951,11.4125,36500.0
2009-07-08 12:00:00,19.68,19.69,19.67,19.68,21500.0,11.4125,11.4183,11.4067,11.4125,21500.0
2009-07-08 12:05:00,19.69,19.7,19.68,19.69,21200.0,11.4183,11.4241,11.4125,11.4183,21200.0
2009-07-08 12:10:00,19.7,19.71,19.69,19.7,128300.0,11.4241,11.4299,11.4183,11.4241,128300.0
2009-07-08 12:15:00,19.69,19.72,19.66,19.66,99200.0,11.4183,11.4357,11.4009,11.4009,99200.0
2009-07-08 12:20:00,19.66,19.68,19.65,19.66,141100.0,11.4009,11.4125,11.3951,11.4009,141100.0
2009-07-08 12:25:00,19.66,19.68,19.66,19.67,34000.0,11.4009,11.4125,11.4009,11.4067,34000.0
2009-07-08 12:30:00,19.66,19.69,19.65,19.67,82200.0,11.4009,11.4183,11.3951,11.4067,82200.0
2009-07-08 12:35:00,19.67,19.68,19.64,19.64,73400.0,11.4067,11.4125,11.3893,11.3893,73400.0
2009-07-08 12:40:00,19.65,19.67,19.64,19.67,56600.0,11.3951,11.4067,11.3893,11.4067,56600.0
2009-07-08 12:45:00,19.67,19.7,19.67,19.7,53300.0,11.4067,11.4241,11.4067,11.4241,53300.0
2009-07-08 12:50:00,19.7,19.7,19.69,19.7,22400.0,11.4241,11.4241,11.4183,11.4241,22400.0
2009-07-08 12:55:00,19.69,19.7,19.69,19.69,17900.0,11.4183,11.4241,11.4183,11.4183,17900.0
2009-07-08 13:00:00,19.69,19.71,19.67,19.67,103400.0,11.4183,11.4299,11.4067,11.4067,103400.0
2009-07-08 13:05:00,19.67,19.7,19.66,19.67,157300.0,11.4067,11.4241,11.4009,11.4067,157300.0
2009-07-08 13:10:00,19.67,19.68,19.66,19.66,20800.0,11.4067,11.4125,11.4009,11.4009,20800.0
2009-07-08 13:15:00,19.66,19.67,19.65,19.65,26700.0,11.4009,11.4067,11.3951,11.3951,26700.0
2009-07-08 13:20:00,19.65,19.66,19.63,19.63,39300.0,11.3951,11.4009,11.3835,11.3835,39300.0
2009-07-08 13:25:00,19.63,19.65,19.61,19.62,123500.0,11.3835,11.3951,11.3719,11.3777,123500.0
2009-07-08 13:30:00,19.62,19.63,19.61,19.61,54400.0,11.3777,11.3835,11.3719,11.3719,54400.0
2009-07-08 13:35:00,19.61,19.62,19.61,19.62,31900.0,11.3719,11.3777,11.3719,11.3777,31900.0
2009-07-08 13:40:00,19.62,19.62,19.6,19.6,73400.0,11.3777,11.3777,11.3661,11.3661,73400.0
2009-07-08 13:45:00,19.6,19.61,19.57,19.57,91800.0,11.3661,11.3719,11.3487,11.3487,91800.0
2009-07-08 13:50:00,19.58,19.58,19.57,19.57,34000.0,11.3545,11.3545,11.3487,11.3487,34000.0
2009-07-08 13:55:00,19.58,19.58,19.57,19.58,18500.0,11.3545,11.3545,11.3487,11.3545,18500.0
2009-07-08 14:00:00,19.57,19.59,19.57,19.58,205600.0,11.3487,11.3603,11.3487,11.3545,205600.0
2009-07-08 14:05:00,19.58,19.59,19.56,19.57,140400.0,11.3545,11.3603,11.3429,11.3487,140400.0
2009-07-08 14:10:00,19.57,19.57,19.52,19.56,135200.0,11.3487,11.3487,11.3197,11.3429,135200.0
2009-07-08 14:15:00,19.56,19.59,19.55,19.57,214600.0,11.3429,11.3603,11.3371,11.3487,214600.0
2009-07-08 14:20:00,19.57,19.58,19.53,19.53,81700.0,11.3487,11.3545,11.3255,11.3255,81700.0
2009-07-08 14:25:00,19.54,19.54,19.5,19.53,106200.0,11.3313,11.3313,11.3081,11.3255,106200.0
2009-07-08 14:30:00,19.53,19.53,19.46,19.46,110300.0,11.3255,11.3255,11.2849,11.2849,110300.0
2009-07-08 14:35:00,19.46,19.48,19.45,19.47,239200.0,11.2849,11.2965,11.2791,11.2907,239200.0
2009-07-08 14:40:00,19.47,19.5,19.45,19.49,125700.0,11.2907,11.3081,11.2791,11.3023,125700.0
2009-07-08 14:45:00,19.49,19.52,19.48,19.51,179300.0,11.3023,11.3197,11.2965,11.3139,179300.0
2009-07-08 14:50:00,19.51,19.59,19.5,19.57,219400.0,11.3139,11.3603,11.3081,11.3487,219400.0
2009-07-08 14:55:00,19.58,19.58,19.55,19.57,221700.0,11.3545,11.3545,11.3371,11.3487,221700.0
2009-07-08 15:00:00,19.58,19.65,19.58,19.65,201700.0,11.3545,11.3951,11.3545,11.3951,201700.0
2009-07-08 15:05:00,19.65,19.66,19.6,19.62,181600.0,11.3951,11.4009,11.3661,11.3777,181600.0
2009-07-08 15:10:00,19.63,19.66,19.6,19.66,258100.0,11.3835,11.4009,11.3661,11.4009,258100.0
2009-07-08 15:15:00,19.66,19.67,19.6,19.63,240600.0,11.4009,11.4067,11.3661,11.3835,240600.0
2009-07-08 15:20:00,19.63,19.66,19.6,19.61,227100.0,11.3835,11.4009,11.3661,11.3719,227100.0
2009-07-08 15:25:00,19.62,19.63,19.58,19.62,186600.0,11.3777,11.3835,11.3545,11.3777,186600.0
2009-07-08 15:30:00,19.62,19.65,19.62,19.64,167200.0,11.3777,11.3951,11.3777,11.3893,167200.0
2009-07-08 15:35:00,19.65,19.69,19.64,19.66,200100.0,11.3951,11.4183,11.3893,11.4009,200100.0
2009-07-08 15:40:00,19.65,19.69,19.63,19.69,243800.0,11.3951,11.4183,11.3835,11.4183,243800.0
2009-07-08 15:45:00,19.69,19.74,19.68,19.7,257200.0,11.4183,11.4473,11.4125,11.4241,257200.0
2009-07-08 15:50:00,19.69,19.7,19.66,19.67,309200.0,11.4183,11.4241,11.4009,11.4067,309200.0
2009-07-08 15:55:00,19.68,19.72,19.67,19.68,843100.0,11.4125,11.4357,11.4067,11.4125,843100.0
2009-07-09 09:30:00,19.75,19.76,19.57,19.58,205800.0,11.4531,11.4589,11.3487,11.3545,205800.0
2009-07-09 09:35:00,19.57,19.58,19.46,19.47,193400.0,11.3487,11.3545,11.2849,11.2907,193400.0
2009-07-09 09:40:00,19.47,19.49,19.43,19.48,198000.0,11.2907,11.3023,11.2675,11.2965,198000.0
2009-07-09 09:45:00,19.49,19.51,19.4,19.42,176600.0,11.3023,11.3139,11.2501,11.2617,176600.0
2009-07-09 09:50:00,19.41,19.53,19.39,19.52,243700.0,11.2559,11.3255,11.2443,11.3197,243700.0
2009-07-09 09:55:00,19.51,19.52,19.45,19.5,122200.0,11.3139,11.3197,11.2791,11.3081,122200.0
2009-07-09 10:00:00,19.5,19.5,19.41,19.44,129100.0,11.3081,11.3081,11.2559,11.2733,129100.0
2009-07-09 10:05:00,19.43,19.47,19.42,19.43,125900.0,11.2675,11.2907,11.2617,11.2675,125900.0
2009-07-09 10:10:00,19.44,19.44,19.36,19.36,167400.0,11.2733,11.2733,11.2269,11.2269,167400.0
2009-07-09 10:15:00,19.36,19.4,19.36,19.4,97900.0,11.2269,11.2501,11.2269,11.2501,97900.0
2009-07-09 10:20:00,19.39,19.45,19.36,19.44,206100.0,11.2443,11.2791,11.2269,11.2733,206100.0
2009-07-09 10:25:00,19.43,19.44,19.41,19.43,130000.0,11.2675,11.2733,11.2559,11.2675,130000.0
2009-07-09 10:30:00,19.42,19.43,19.37,19.38,105500.0,11.2617,11.2675,11.2327,11.2385,105500.0
2009-07-09 10:35:00,19.39,19.39,19.36,19.38,161500.0,11.2443,11.2443,11.2269,11.2385,161500.0
2009-07-09 10:40:00,19.38,19.39,19.36,19.38,72700.0,11.2385,11.2443,11.2269,11.2385,72700.0
2009-07-09 10:45:00,19.38,19.39,19.36,19.38,89900.0,11.2385,11.2443,11.2269,11.2385,89900.0
2009-07-09 10:50:00,19.38,19.4,19.37,19.37,29600.0,11.2385,11.2501,11.2327,11.2327,29600.0
2009-07-09 10:55:00,19.38,19.38,19.36,19.37,83500.0,11.2385,11.2385,11.2269,11.2327,83500.0
2009-07-09 11:00:00,19.37,19.37,19.36,19.36,71700.0,11.2327,11.2327,11.2269,11.2269,71700.0
2009-07-09 11:05:00,19.37,19.38,19.35,19.36,306100.0,11.2327,11.2385,11.2211,11.2269,306100.0
2009-07-09 11:10:00,19.37,19.42,19.36,19.39,90700.0,11.2327,11.2617,11.2269,11.2443,90700.0
2009-07-09 11:15:00,19.39,19.39,19.35,19.37,92200.0,11.2443,11.2443,11.2211,11.2327,92200.0
2009-07-09 11:20:00,19.38,19.43,19.37,19.43,60700.0,11.2385,11.2675,11.2327,11.2675,60700.0
2009-07-09 11:25:00,19.43,19.47,19.42,19.46,115300.0,11.2675,11.2907,11.2617,11.2849,115300.0
2009-07-09 11:30:00,19.47,19.49,19.45,19.49,112900.0,11.2907,11.3023,11.2791,11.3023,112900.0
2009-07-09 11:35:00,19.49,19.51,19.48,19.48,98700.0,11.3023,11.3139,11.2965,11.2965,98700.0
2009-07-09 11:40:00,19.48,19.48,19.45,19.46,82400.0,11.2965,11.2965,11.2791,11.2849,82400.0
2009-07-09 11:45:00,19.46,19.47,19.45,19.45,81300.0,11.2849,11.2907,11.2791,11.2791,81300.0
2009-07-09 11:50:00,19.45,19.46,19.41,19.42,38700.0,11.2791,11.2849,11.2559,11.2617,38700.0
2009-07-09 11:55:00,19.41,19.46,19.41,19.45,142400.0,11.2559,11.2849,11.2559,11.2791,142400.0
2009-07-09 12:00:00,19.46,19.48,19.43,19.46,123800.0,11.2849,11.2965,11.2675,11.2849,123800.0
2009-07-09 12:05:00,19.47,19.47,19.45,19.47,67100.0,11.2907,11.2907,11.2791,11.2907,67100.0
2009-07-09 12:10:00,19.47,19.47,19.43,19.44,57500.0,11.2907,11.2907,11.2675,11.2733,57500.0
2009-07-09 12:15:00,19.44,19.46,19.43,19.44,75900.0,11.2733,11.2849,11.2675,11.2733,75900.0
2009-07-09 12:20:00,19.43,19.44,19.4,19.41,125700.0,11.2675,11.2733,11.2501,11.2559,125700.0
2009-07-09 12:25:00,19.4,19.42,19.39,19.41,68000.0,11.2501,11.2617,11.2443,11.2559,68000.0
2009-07-09 12:30:00,19.42,19.43,19.41,19.43,25300.0,11.2617,11.2675,11.2559,11.2675,25300.0
2009-07-09 12:35:00,19.42,19.42,19.37,19.4,118500.0,11.2617,11.2617,11.2327,11.2501,118500.0
2009-07-09 12:40:00,19.41,19.41,19.39,19.4,23500.0,11.2559,11.2559,11.2443,11.2501,23500.0
2009-07-09 12:45:00,19.4,19.4,19.39,19.4,27100.0,11.2501,11.2501,11.2443,11.2501,27100.0
2009-07-09 12:50:00,19.4,19.4,19.39,19.39,9500.0,11.2501,11.2501,11.2443,11.2443,9500.0
2009-07-09 12:55:00,19.4,19.4,19.39,19.4,30900.0,11.2501,11.2501,11.2443,11.2501,30900.0
2009-07-09 13:00:00,19.4,19.4,19.38,19.39,51000.0,11.2501,11.2501,11.2385,11.2443,51000.0
2009-07-09 13:05:00,19.38,19.43,19.38,19.43,97900.0,11.2385,11.2675,11.2385,11.2675,97900.0
2009-07-09 13:10:00,19.43,19.46,19.42,19.43,128700.0,11.2675,11.2849,11.2617,11.2675,128700.0
2009-07-09 13:15:00,19.43,19.44,19.42,19.44,69900.0,11.2675,11.2733,11.2617,11.2733,69900.0
2009-07-09 13:20:00,19.44,19.45,19.43,19.44,50900.0,11.2733,11.2791,11.2675,11.2733,50900.0
2009-07-09 13:25:00,19.44,19.46,19.44,19.46,114000.0,11.2733,11.2849,11.2733,11.2849,114000.0
2009-07-09 13:30:00,19.46,19.47,19.41,19.42,180400.0,11.2849,11.2907,11.2559,11.2617,180400.0
2009-07-09 13:35:00,19.41,19.42,19.41,19.42,28300.0,11.2559,11.2617,11.2559,11.2617,28300.0
2009-07-09 13:40:00,19.42,19.46,19.41,19.45,62200.0,11.2617,11.2849,11.2559,11.2791,62200.0
2009-07-09 13:45:00,19.45,19.47,19.44,19.47,40700.0,11.2791,11.2907,11.2733,11.2907,40700.0
2009-07-09 13:50:00,19.47,19.48,19.46,19.48,27800.0,11.2907,11.2965,11.2849,11.2965,27800.0
2009-07-09 13:55:00,19.48,19.5,19.47,19.5,34900.0,11.2965,11.3081,11.2907,11.3081,34900.0
2009-07-09 14:00:00,19.5,19.51,19.49,19.49,69400.0,11.3081,11.3139,11.3023,11.3023,69400.0
2009-07-09 14:05:00,19.49,19.51,19.49,19.51,50000.0,11.3023,11.3139,11.3023,11.3139,50000.0
2009-07-09 14:10:00,19.5,19.52,19.49,19.51,86100.0,11.3081,11.3197,11.3023,11.3139,86100.0
2009-07-09 14:15:00,19.51,19.53,19.5,19.51,97200.0,11.3139,11.3255,11.3081,11.3139,97200.0
2009-07-09 14:20:00,19.51,19.52,19.5,19.51,26200.0,11.3139,11.3197,11.3081,11.3139,26200.0
2009-07-09 14:25:00,19.51,19.53,19.5,19.5,80800.0,11.3139,11.3255,11.3081,11.3081,80800.0
2009-07-09 14:30:00,19.5,19.52,19.5,19.51,52500.0,11.3081,11.3197,11.3081,11.3139,52500.0
2009-07-09 14:35:00,19.52,19.53,19.51,19.52,28200.0,11.3197,11.3255,11.3139,11.3197,28200.0
2009-07-09 14:40:00,19.52,19.53,19.48,19.5,107000.0,11.3197,11.3255,11.2965,11.3081,107000.0
2009-07-09 14:45:00,19.51,19.51,19.49,19.49,30100.0,11.3139,11.3139,11.3023,11.3023,30100.0
2009-07-09 14:50:00,19.49,19.53,19.49,19.52,112600.0,11.3023,11.3255,11.3023,11.3197,112600.0
2009-07-09 14:55:00,19.53,19.54,19.5,19.5,78800.0,11.3255,11.3313,11.3081,11.3081,78800.0
2009-07-09 15:00:00,19.5,19.5,19.46,19.48,80600.0,11.3081,11.3081,11.2849,11.2965,80600.0
2009-07-09 15:05:00,19.47,19.51,19.47,19.5,69000.0,11.2907,11.3139,11.2907,11.3081,69000.0
2009-07-09 15:10:00,19.5,19.56,19.5,19.56,127500.0,11.3081,11.3429,11.3081,11.3429,127500.0
2009-07-09 15:15:00,19.56,19.58,19.53,19.55,230400.0,11.3429,11.3545,11.3255,11.3371,230400.0
2009-07-09 15:20:00,19.55,19.56,19.51,19.52,71400.0,11.3371,11.3429,11.3139,11.3197,71400.0
2009-07-09 15:25:00,19.51,19.52,19.49,19.52,101600.0,11.3139,11.3197,11.3023,11.3197,101600.0
2009-07-09 15:30:00,19.52,19.54,19.47,19.47,210100.0,11.3197,11.3313,11.2907,11.2907,210100.0
2009-07-09 15:35:00,19.47,19.48,19.45,19.45,152700.0,11.2907,11.2965,11.2791,11.2791,152700.0
2009-07-09 15:40:00,19.46,19.51,19.45,19.48,197500.0,11.2849,11.3139,11.2791,11.2965,197500.0
2009-07-09 15:45:00,19.48,19.51,19.48,19.5,180400.0,11.2965,11.3139,11.2965,11.3081,180400.0
2009-07-09 15:50:00,19.51,19.51,19.47,19.5,166300.0,11.3139,11.3139,11.2907,11.3081,166300.0
2009-07-09 15:55:00,19.5,19.5,19.47,19.48,354900.0,11.3081,11.3081,11.2907,11.2965,354900.0
2009-07-10 09:30:00,19.44,19.49,19.34,19.36,200100.0,11.2733,11.3023,11.2153,11.2269,200100.0
2009-07-10 09:35:00,19.35,19.44,19.35,19.42,132800.0,11.2211,11.2733,11.2211,11.2617,132800.0
2009-07-10 09:40:00,19.43,19.48,19.41,19.41,101700.0,11.2675,11.2965,11.2559,11.2559,101700.0
2009-07-10 09:45:00,19.41,19.51,19.41,19.51,92700.0,11.2559,11.3139,11.2559,11.3139,92700.0
2009-07-10 09:50:00,19.51,19.55,19.46,19.46,210000.0,11.3139,11.3371,11.2849,11.2849,210000.0
2009-07-10 09:55:00,19.46,19.48,19.4,19.41,130900.0,11.2849,11.2965,11.2501,11.2559,130900.0
2009-07-10 10:00:00,19.41,19.47,19.4,19.44,141600.0,11.2559,11.2907,11.2501,11.2733,141600.0
2009-07-10 10:05:00,19.43,19.54,19.35,19.38,154400.0,11.2675,11.3313,11.2211,11.2385,154400.0
2009-07-10 10:10:00,19.38,19.42,19.36,19.41,148400.0,11.2385,11.2617,11.2269,11.2559,148400.0
2009-07-10 10:15:00,19.41,19.47,19.39,19.43,99100.0,11.2559,11.2907,11.2443,11.2675,99100.0
2009-07-10 10:20:00,19.44,19.48,19.44,19.45,70300.0,11.2733,11.2965,11.2733,11.2791,70300.0
2009-07-10 10:25:00,19.45,19.48,19.42,19.48,67100.0,11.2791,11.2965,11.2617,11.2965,67100.0
2009-07-10 10:30:00,19.48,19.5,19.45,19.49,107100.0,11.2965,11.3081,11.2791,11.3023,107100.0
2009-07-10 10:35:00,19.49,19.49,19.43,19.43,71300.0,11.3023,11.3023,11.2675,11.2675,71300.0
2009-07-10 10:40:00,19.43,19.45,19.41,19.42,95500.0,11.2675,11.2791,11.2559,11.2617,95500.0
2009-07-10 10:45:00,19.42,19.44,19.4,19.41,115200.0,11.2617,11.2733,11.2501,11.2559,115200.0
2009-07-10 10:50:00,19.42,19.44,19.4,19.41,231000.0,11.2617,11.2733,11.2501,11.2559,231000.0
2009-07-10 10:55:00,19.41,19.41,19.4,19.4,54200.0,11.2559,11.2559,11.2501,11.2501,54200.0
2009-07-10 11:00:00,19.41,19.41,19.37,19.41,126800.0,11.2559,11.2559,11.2327,11.2559,126800.0
2009-07-10 11:05:00,19.4,19.42,19.39,19.4,127000.0,11.2501,11.2617,11.2443,11.2501,127000.0
2009-07-10 11:10:00,19.4,19.4,19.38,19.38,41900.0,11.2501,11.2501,11.2385,11.2385,41900.0
2009-07-10 11:15:00,19.39,19.4,19.37,19.38,137800.0,11.2443,11.2501,11.2327,11.2385,137800.0
2009-07-10 11:20:00,19.38,19.4,19.36,19.37,57000.0,11.2385,11.2501,11.2269,11.2327,57000.0
2009-07-10 11:25:00,19.38,19.38,19.34,19.36,102700.0,11.2385,11.2385,11.2153,11.2269,102700.0
2009-07-10 11:30:00,19.36,19.36,19.33,19.34,97000.0,11.2269,11.2269,11.2095,11.2153,97000.0
2009-07-10 11:35:00,19.34,19.34,19.31,19.32,93300.0,11.2153,11.2153,11.1979,11.2037,93300.0
2009-07-10 11:40:00,19.32,19.33,19.31,19.31,59600.0,11.2037,11.2095,11.1979,11.1979,59600.0
2009-07-10 11:45:00,19.32,19.34,19.31,19.32,55700.0,11.2037,11.2153,11.1979,11.2037,55700.0
2009-07-10 11:50:00,19.33,19.33,19.3,19.3,55100.0,11.2095,11.2095,11.1921,11.1921,55100.0
2009-07-10 11:55:00,19.31,19.31,19.3,19.31,30700.0,11.1979,11.1979,11.1921,11.1979,30700.0
2009-07-10 12:00:00,19.31,19.34,19.31,19.34,51700.0,11.1979,11.2153,11.1979,11.2153,51700.0
2009-07-10 12:05:00,19.34,19.37,19.32,19.33,89300.0,11.2153,11.2327,11.2037,11.2095,89300.0
2009-07-10 12:10:00,19.33,19.34,19.33,19.33,28900.0,11.2095,11.2153,11.2095,11.2095,28900.0
2009-07-10 12:15:00,19.34,19.35,19.32,19.32,105700.0,11.2153,11.2211,11.2037,11.2037,105700.0
2009-07-10 12:20:00,19.31,19.32,19.3,19.31,39400.0,11.1979,11.2037,11.1921,11.1979,39400.0
2009-07-10 12:25:00,19.32,19.32,19.31,19.32,47500.0,11.2037,11.2037,11.1979,11.2037,47500.0
2009-07-10 12:30:00,19.32,19.32,19.29,19.3,60600.0,11.2037,11.2037,11.1863,11.1921,60600.0
2009-07-10 12:35:00,19.3,19.34,19.29,19.34,207500.0,11.1921,11.2153,11.1863,11.2153,207500.0
2009-07-10 12:40:00,19.34,19.35,19.32,19.33,69300.0,11.2153,11.2211,11.2037,11.2095,69300.0
2009-07-10 12:45:00,19.33,19.34,19.32,19.32,71600.0,11.2095,11.2153,11.2037,11.2037,71600.0
2009-07-10 12:50:00,19.32,19.33,19.32,19.33,18400.0,11.2037,11.2095,11.2037,11.2095,18400.0
2009-07-10 12:55:00,19.32,19.34,19.32,19.34,76400.0,11.2037,11.2153,11.2037,11.2153,76400.0
2009-07-10 13:00:00,19.34,19.34,19.33,19.34,32100.0,11.2153,11.2153,11.2095,11.2153,32100.0
2009-07-10 13:05:00,19.34,19.34,19.33,19.33,47000.0,11.2153,11.2153,11.2095,11.2095,47000.0
2009-07-10 13:10:00,19.33,19.34,19.27,19.28,241000.0,11.2095,11.2153,11.1747,11.1805,241000.0
2009-07-10 13:15:00,19.29,19.29,19.26,19.27,72900.0,11.1863,11.1863,11.1689,11.1747,72900.0
2009-07-10 13:20:00,19.27,19.28,19.25,19.27,96000.0,11.1747,11.1805,11.1631,11.1747,96000.0
2009-07-10 13:25:00,19.28,19.29,19.27,19.28,92300.0,11.1805,11.1863,11.1747,11.1805,92300.0
2009-07-10 13:30:00,19.28,19.3,19.28,19.28,63900.0,11.1805,11.1921,11.1805,11.1805,63900.0
2009-07-10 13:35:00,19.28,19.29,19.28,19.29,26100.0,11.1805,11.1863,11.1805,11.1863,26100.0
2009-07-10 13:40:00,19.28,19.34,19.28,19.34,91400.0,11.1805,11.2153,11.1805,11.2153,91400.0
2009-07-10 13:45:00,19.34,19.35,19.31,19.32,106000.0,11.2153,11.2211,11.1979,11.2037,106000.0
2009-07-10 13:50:00,19.31,19.32,19.29,19.31,190600.0,11.1979,11.2037,11.1863,11.1979,190600.0
2009-07-10 13:55:00,19.31,19.32,19.29,19.32,130100.0,11.1979,11.2037,11.1863,11.2037,130100.0
2009-07-10 14:00:00,19.32,19.32,19.3,19.3,54000.0,11.2037,11.2037,11.1921,11.1921,54000.0
2009-07-10 14:05:00,19.3,19.34,19.3,19.33,183800.0,11.1921,11.2153,11.1921,11.2095,183800.0
2009-07-10 14:10:00,19.34,19.34,19.32,19.33,82300.0,11.2153,11.2153,11.2037,11.2095,82300.0
2009-07-10 14:15:00,19.33,19.33,19.31,19.32,67600.0,11.2095,11.2095,11.1979,11.2037,67600.0
2009-07-10 14:20:00,19.32,19.32,19.28,19.28,35500.0,11.2037,11.2037,11.1805,11.1805,35500.0
2009-07-10 14:25:00,19.28,19.31,19.27,19.3,63800.0,11.1805,11.1979,11.1747,11.1921,63800.0
2009-07-10 14:30:00,19.31,19.31,19.27,19.28,49100.0,11.1979,11.1979,11.1747,11.1805,49100.0
2009-07-10 14:35:00,19.28,19.28,19.27,19.27,39900.0,11.1805,11.1805,11.1747,11.1747,39900.0
2009-07-10 14:40:00,19.27,19.29,19.27,19.28,71700.0,11.1747,11.1863,11.1747,11.1805,71700.0
2009-07-10 14:45:00,19.28,19.29,19.27,19.27,63400.0,11.1805,11.1863,11.1747,11.1747,63400.0
2009-07-10 14:50:00,19.28,19.29,19.26,19.27,104300.0,11.1805,11.1863,11.1689,11.1747,104300.0
2009-07-10 14:55:00,19.27,19.3,19.26,19.27,186500.0,11.1747,11.1921,11.1689,11.1747,186500.0
2009-07-10 15:00:00,19.28,19.31,19.27,19.28,150700.0,11.1805,11.1979,11.1747,11.1805,150700.0
2009-07-10 15:05:00,19.28,19.32,19.28,19.29,93700.0,11.1805,11.2037,11.1805,11.1863,93700.0
2009-07-10 15:10:00,19.29,19.33,19.28,19.33,108900.0,11.1863,11.2095,11.1805,11.2095,108900.0
2009-07-10 15:15:00,19.33,19.4,19.33,19.4,141700.0,11.2095,11.2501,11.2095,11.2501,141700.0
2009-07-10 15:20:00,19.4,19.4,19.31,19.33,389100.0,11.2501,11.2501,11.1979,11.2095,389100.0
2009-07-10 15:25:00,19.34,19.35,19.3,19.33,265700.0,11.2153,11.2211,11.1921,11.2095,265700.0
2009-07-10 15:30:00,19.32,19.34,19.3,19.31,112700.0,11.2037,11.2153,11.1921,11.1979,112700.0
2009-07-10 15:35:00,19.32,19.35,19.31,19.32,148100.0,11.2037,11.2211,11.1979,11.2037,148100.0
2009-07-10 15:40:00,19.33,19.36,19.33,19.34,227300.0,11.2095,11.2269,11.2095,11.2153,227300.0
2009-07-10 15:45:00,19.35,19.38,19.34,19.35,286300.0,11.2211,11.2385,11.2153,11.2211,286300.0
2009-07-10 15:50:00,19.35,19.37,19.34,19.35,456700.0,11.2211,11.2327,11.2153,11.2211,456700.0
2009-07-10 15:55:00,19.35,19.37,19.34,19.36,428700.0,11.2211,11.2327,11.2153,11.2269,428700.0
2009-07-13 09:30:00,19.45,19.45,19.35,19.37,260400.0,11.2791,11.2791,11.2211,11.2327,260400.0
2009-07-13 09:35:00,19.37,19.48,19.37,19.44,255400.0,11.2327,11.2965,11.2327,11.2733,255400.0
2009-07-13 09:40:00,19.43,19.45,19.39,19.4,323800.0,11.2675,11.2791,11.2443,11.2501,323800.0
2009-07-13 09:45:00,19.41,19.44,19.39,19.43,339700.0,11.2559,11.2733,11.2443,11.2675,339700.0
2009-07-13 09:50:00,19.44,19.45,19.4,19.42,363900.0,11.2733,11.2791,11.2501,11.2617,363900.0
2009-07-13 09:55:00,19.41,19.42,19.36,19.37,284100.0,11.2559,11.2617,11.2269,11.2327,284100.0
2009-07-13 10:00:00,19.36,19.41,19.35,19.37,333200.0,11.2269,11.2559,11.2211,11.2327,333200.0
2009-07-13 10:05:00,19.37,19.39,19.31,19.39,411000.0,11.2327,11.2443,11.1979,11.2443,411000.0
2009-07-13 10:10:00,19.38,19.39,19.29,19.29,174100.0,11.2385,11.2443,11.1863,11.1863,174100.0
2009-07-13 10:15:00,19.29,19.3,19.25,19.29,188000.0,11.1863,11.1921,11.1631,11.1863,188000.0
2009-07-13 10:20:00,19.28,19.29,19.19,19.24,477600.0,11.1805,11.1863,11.1283,11.1573,477600.0
2009-07-13 10:25:00,19.23,19.28,19.2,19.28,388000.0,11.1515,11.1805,11.1341,11.1805,388000.0
2009-07-13 10:30:00,19.27,19.35,19.27,19.33,269800.0,11.1747,11.2211,11.1747,11.2095,269800.0
2009-07-13 10:35:00,19.32,19.35,19.31,19.35,89800.0,11.2037,11.2211,11.1979,11.2211,89800.0
2009-07-13 10:40:00,19.34,19.36,19.3,19.31,195900.0,11.2153,11.2269,11.1921,11.1979,195900.0
2009-07-13 10:45:00,19.3,19.35,19.29,19.32,234500.0,11.1921,11.2211,11.1863,11.2037,234500.0
2009-07-13 10:50:00,19.31,19.34,19.29,19.32,151700.0,11.1979,11.2153,11.1863,11.2037,151700.0
2009-07-13 10:55:00,19.31,19.38,19.31,19.37,138500.0,11.1979,11.2385,11.1979,11.2327,138500.0
2009-07-13 11:00:00,19.37,19.39,19.35,19.38,103000.0,11.2327,11.2443,11.2211,11.2385,103000.0
2009-07-13 11:05:00,19.38,19.38,19.33,19.36,171300.0,11.2385,11.2385,11.2095,11.2269,171300.0
2009-07-13 11:10:00,19.35,19.36,19.32,19.36,218100.0,11.2211,11.2269,11.2037,11.2269,218100.0
2009-07-13 11:15:00,19.36,19.37,19.35,19.35,92600.0,11.2269,11.2327,11.2211,11.2211,92600.0
2009-07-13 11:20:00,19.34,19.36,19.31,19.33,190800.0,11.2153,11.2269,11.1979,11.2095,190800.0
2009-07-13 11:25:00,19.33,19.36,19.3,19.32,244000.0,11.2095,11.2269,11.1921,11.2037,244000.0
2009-07-13 11:30:00,19.32,19.39,19.31,19.38,400500.0,11.2037,11.2443,11.1979,11.2385,400500.0
2009-07-13 11:35:00,19.39,19.43,19.39,19.43,283600.0,11.2443,11.2675,11.2443,11.2675,283600.0
2009-07-13 11:40:00,19.42,19.44,19.4,19.42,202500.0,11.2617,11.2733,11.2501,11.2617,202500.0
2009-07-13 11:45:00,19.43,19.45,19.41,19.42,212600.0,11.2675,11.2791,11.2559,11.2617,212600.0
2009-07-13 11:50:00,19.43,19.44,19.41,19.41,118700.0,11.2675,11.2733,11.2559,11.2559,118700.0
2009-07-13 11:55:00,19.42,19.44,19.41,19.44,48300.0,11.2617,11.2733,11.2559,11.2733,48300.0
2009-07-13 12:00:00,19.43,19.45,19.43,19.43,100300.0,11.2675,11.2791,11.2675,11.2675,100300.0
2009-07-13 12:05:00,19.43,19.45,19.43,19.44,95700.0,11.2675,11.2791,11.2675,11.2733,95700.0
2009-07-13 12:10:00,19.45,19.45,19.43,19.44,42100.0,11.2791,11.2791,11.2675,11.2733,42100.0
2009-07-13 12:15:00,19.44,19.48,19.43,19.48,256200.0,11.2733,11.2965,11.2675,11.2965,256200.0
2009-07-13 12:20:00,19.47,19.5,19.47,19.49,171000.0,11.2907,11.3081,11.2907,11.3023,171000.0
2009-07-13 12:25:00,19.49,19.49,19.48,19.49,65100.0,11.3023,11.3023,11.2965,11.3023,65100.0
2009-07-13 12:30:00,19.48,19.49,19.46,19.46,88500.0,11.2965,11.3023,11.2849,11.2849,88500.0
2009-07-13 12:35:00,19.46,19.47,19.42,19.43,135300.0,11.2849,11.2907,11.2617,11.2675,135300.0
2009-07-13 12:40:00,19.43,19.45,19.42,19.43,148000.0,11.2675,11.2791,11.2617,11.2675,148000.0
2009-07-13 12:45:00,19.43,19.44,19.43,19.44,81600.0,11.2675,11.2733,11.2675,11.2733,81600.0
2009-07-13 12:50:00,19.44,19.44,19.4,19.4,141400.0,11.2733,11.2733,11.2501,11.2501,141400.0
2009-07-13 12:55:00,19.41,19.43,19.41,19.43,126900.0,11.2559,11.2675,11.2559,11.2675,126900.0
2009-07-13 13:00:00,19.43,19.5,19.42,19.48,156300.0,11.2675,11.3081,11.2617,11.2965,156300.0
2009-07-13 13:05:00,19.48,19.5,19.47,19.49,182600.0,11.2965,11.3081,11.2907,11.3023,182600.0
2009-07-13 13:10:00,19.48,19.49,19.47,19.48,86600.0,11.2965,11.3023,11.2907,11.2965,86600.0
2009-07-13 13:15:00,19.47,19.5,19.47,19.5,118400.0,11.2907,11.3081,11.2907,11.3081,118400.0
2009-07-13 13:20:00,19.5,19.52,19.48,19.5,285900.0,11.3081,11.3197,11.2965,11.3081,285900.0
2009-07-13 13:25:00,19.49,19.5,19.48,19.48,62400.0,11.3023,11.3081,11.2965,11.2965,62400.0
2009-07-13 13:30:00,19.48,19.48,19.44,19.44,126100.0,11.2965,11.2965,11.2733,11.2733,126100.0
2009-07-13 13:35:00,19.44,19.46,19.41,19.41,262000.0,11.2733,11.2849,11.2559,11.2559,262000.0
2009-07-13 13:40:00,19.42,19.44,19.42,19.43,120000.0,11.2617,11.2733,11.2617,11.2675,120000.0
2009-07-13 13:45:00,19.43,19.48,19.42,19.47,98200.0,11.2675,11.2965,11.2617,11.2907,98200.0
2009-07-13 13:50:00,19.48,19.48,19.47,19.48,46100.0,11.2965,11.2965,11.2907,11.2965,46100.0
2009-07-13 13:55:00,19.48,19.49,19.46,19.46,193700.0,11.2965,11.3023,11.2849,11.2849,193700.0
2009-07-13 14:00:00,19.46,19.46,19.42,19.45,141000.0,11.2849,11.2849,11.2617,11.2791,141000.0
2009-07-13 14:05:00,19.45,19.46,19.43,19.44,235700.0,11.2791,11.2849,11.2675,11.2733,235700.0
2009-07-13 14:10:00,19.45,19.47,19.45,19.46,163600.0,11.2791,11.2907,11.2791,11.2849,163600.0
2009-07-13 14:15:00,19.45,19.46,19.43,19.43,89800.0,11.2791,11.2849,11.2675,11.2675,89800.0
2009-07-13 14:20:00,19.43,19.48,19.43,19.46,211700.0,11.2675,11.2965,11.2675,11.2849,211700.0
2009-07-13 14:25:00,19.45,19.46,19.43,19.45,75300.0,11.2791,11.2849,11.2675,11.2791,75300.0
2009-07-13 14:30:00,19.45,19.47,19.44,19.47,85800.0,11.2791,11.2907,11.2733,11.2907,85800.0
2009-07-13 14:35:00,19.47,19.49,19.47,19.49,68700.0,11.2907,11.3023,11.2907,11.3023,68700.0
2009-07-13 14:40:00,19.49,19.49,19.45,19.45,162500.0,11.3023,11.3023,11.2791,11.2791,162500.0
2009-07-13 14:45:00,19.46,19.46,19.42,19.44,188300.0,11.2849,11.2849,11.2617,11.2733,188300.0
2009-07-13 14:50:00,19.44,19.5,19.44,19.49,172600.0,11.2733,11.3081,11.2733,11.3023,172600.0
2009-07-13 14:55:00,19.49,19.5,19.46,19.49,138900.0,11.3023,11.3081,11.2849,11.3023,138900.0
2009-07-13 15:00:00,19.5,19.5,19.48,19.49,105100.0,11.3081,11.3081,11.2965,11.3023,105100.0
2009-07-13 15:05:00,19.48,19.5,19.46,19.48,178800.0,11.2965,11.3081,11.2849,11.2965,178800.0
2009-07-13 15:10:00,19.48,19.49,19.46,19.46,254400.0,11.2965,11.3023,11.2849,11.2849,254400.0
2009-07-13 15:15:00,19.46,19.47,19.43,19.46,123300.0,11.2849,11.2907,11.2675,11.2849,123300.0
2009-07-13 15:20:00,19.46,19.46,19.41,19.43,380500.0,11.2849,11.2849,11.2559,11.2675,380500.0
2009-07-13 15:25:00,19.42,19.44,19.41,19.42,177400.0,11.2617,11.2733,11.2559,11.2617,177400.0
2009-07-13 15:30:00,19.42,19.48,19.41,19.46,271000.0,11.2617,11.2965,11.2559,11.2849,271000.0
2009-07-13 15:35:00,19.46,19.47,19.44,19.46,346600.0,11.2849,11.2907,11.2733,11.2849,346600.0
2009-07-13 15:40:00,19.46,19.5,19.45,19.48,412400.0,11.2849,11.3081,11.2791,11.2965,412400.0
2009-07-13 15:45:00,19.47,19.48,19.44,19.45,361400.0,11.2907,11.2965,11.2733,11.2791,361400.0
2009-07-13 15:50:00,19.45,19.48,19.44,19.45,503500.0,11.2791,11.2965,11.2733,11.2791,503500.0
2009-07-13 15:55:00,19.45,19.48,19.43,19.48,716800.0,11.2791,11.2965,11.2675,11.2965,716800.0
2009-07-14 09:30:00,19.52,19.55,19.45,19.5,221300.0,11.3197,11.3371,11.2791,11.3081,221300.0
2009-07-14 09:35:00,19.5,19.52,19.46,19.49,343500.0,11.3081,11.3197,11.2849,11.3023,343500.0
2009-07-14 09:40:00,19.49,19.52,19.45,19.46,185900.0,11.3023,11.3197,11.2791,11.2849,185900.0
2009-07-14 09:45:00,19.47,19.5,19.45,19.48,118000.0,11.2907,11.3081,11.2791,11.2965,118000.0
2009-07-14 09:50:00,19.48,19.48,19.41,19.43,231800.0,11.2965,11.2965,11.2559,11.2675,231800.0
2009-07-14 09:55:00,19.44,19.47,19.42,19.45,233600.0,11.2733,11.2907,11.2617,11.2791,233600.0
2009-07-14 10:00:00,19.45,19.52,19.43,19.5,149700.0,11.2791,11.3197,11.2675,11.3081,149700.0
2009-07-14 10:05:00,19.51,19.54,19.48,19.51,239900.0,11.3139,11.3313,11.2965,11.3139,239900.0
2009-07-14 10:10:00,19.52,19.56,19.5,19.56,201500.0,11.3197,11.3429,11.3081,11.3429,201500.0
2009-07-14 10:15:00,19.55,19.58,19.52,19.54,155200.0,11.3371,11.3545,11.3197,11.3313,155200.0
2009-07-14 10:20:00,19.54,19.57,19.51,19.54,243100.0,11.3313,11.3487,11.3139,11.3313,243100.0
2009-07-14 10:25:00,19.55,19.55,19.5,19.53,140700.0,11.3371,11.3371,11.3081,11.3255,140700.0
2009-07-14 10:30:00,19.54,19.54,19.48,19.5,128000.0,11.3313,11.3313,11.2965,11.3081,128000.0
2009-07-14 10:35:00,19.5,19.5,19.47,19.47,98500.0,11.3081,11.3081,11.2907,11.2907,98500.0
2009-07-14 10:40:00,19.47,19.5,19.44,19.46,172200.0,11.2907,11.3081,11.2733,11.2849,172200.0
2009-07-14 10:45:00,19.46,19.46,19.41,19.41,80800.0,11.2849,11.2849,11.2559,11.2559,80800.0
2009-07-14 10:50:00,19.41,19.42,19.41,19.41,53200.0,11.2559,11.2617,11.2559,11.2559,53200.0
2009-07-14 10:55:00,19.42,19.42,19.38,19.39,155300.0,11.2617,11.2617,11.2385,11.2443,155300.0
2009-07-14 11:00:00,19.39,19.39,19.36,19.38,94300.0,11.2443,11.2443,11.2269,11.2385,94300.0
2009-07-14 11:05:00,19.39,19.42,19.37,19.42,116600.0,11.2443,11.2617,11.2327,11.2617,116600.0
2009-07-14 11:10:00,19.42,19.43,19.41,19.43,96800.0,11.2617,11.2675,11.2559,11.2675,96800.0
2009-07-14 11:15:00,19.43,19.45,19.42,19.42,131000.0,11.2675,11.2791,11.2617,11.2617,131000.0
2009-07-14 11:20:00,19.43,19.44,19.41,19.41,92100.0,11.2675,11.2733,11.2559,11.2559,92100.0
2009-07-14 11:25:00,19.42,19.46,19.41,19.41,104500.0,11.2617,11.2849,11.2559,11.2559,104500.0
2009-07-14 11:30:00,19.42,19.43,19.38,19.41,157900.0,11.2617,11.2675,11.2385,11.2559,157900.0
2009-07-14 11:35:00,19.4,19.44,19.38,19.43,162100.0,11.2501,11.2733,11.2385,11.2675,162100.0
2009-07-14 11:40:00,19.44,19.44,19.41,19.42,45100.0,11.2733,11.2733,11.2559,11.2617,45100.0
2009-07-14 11:45:00,19.42,19.45,19.41,19.45,62100.0,11.2617,11.2791,11.2559,11.2791,62100.0
2009-07-14 11:50:00,19.45,19.45,19.41,19.41,70900.0,11.2791,11.2791,11.2559,11.2559,70900.0
2009-07-14 11:55:00,19.42,19.44,19.4,19.44,70600.0,11.2617,11.2733,11.2501,11.2733,70600.0
2009-07-14 12:00:00,19.44,19.45,19.43,19.45,20200.0,11.2733,11.2791,11.2675,11.2791,20200.0
2009-07-14 12:05:00,19.45,19.45,19.43,19.43,36600.0,11.2791,11.2791,11.2675,11.2675,36600.0
2009-07-14 12:10:00,19.44,19.44,19.42,19.42,29600.0,11.2733,11.2733,11.2617,11.2617,29600.0
2009-07-14 12:15:00,19.42,19.42,19.4,19.41,40200.0,11.2617,11.2617,11.2501,11.2559,40200.0
2009-07-14 12:20:00,19.4,19.41,19.37,19.38,82600.0,11.2501,11.2559,11.2327,11.2385,82600.0
2009-07-14 12:25:00,19.37,19.4,19.37,19.4,55600.0,11.2327,11.2501,11.2327,11.2501,55600.0
2009-07-14 12:30:00,19.4,19.41,19.37,19.37,91800.0,11.2501,11.2559,11.2327,11.2327,91800.0
2009-07-14 12:35:00,19.38,19.39,19.37,19.39,67700.0,11.2385,11.2443,11.2327,11.2443,67700.0
2009-07-14 12:40:00,19.38,19.39,19.37,19.37,42200.0,11.2385,11.2443,11.2327,11.2327,42200.0
2009-07-14 12:45:00,19.38,19.43,19.36,19.42,163300.0,11.2385,11.2675,11.2269,11.2617,163300.0
2009-07-14 12:50:00,19.42,19.43,19.41,19.42,99100.0,11.2617,11.2675,11.2559,11.2617,99100.0
2009-07-14 12:55:00,19.43,19.43,19.42,19.43,18100.0,11.2675,11.2675,11.2617,11.2675,18100.0
2009-07-14 13:00:00,19.43,19.45,19.42,19.45,69700.0,11.2675,11.2791,11.2617,11.2791,69700.0
2009-07-14 13:05:00,19.44,19.46,19.44,19.44,66300.0,11.2733,11.2849,11.2733,11.2733,66300.0
2009-07-14 13:10:00,19.44,19.45,19.4,19.41,103800.0,11.2733,11.2791,11.2501,11.2559,103800.0
2009-07-14 13:15:00,19.4,19.42,19.39,19.39,57600.0,11.2501,11.2617,11.2443,11.2443,57600.0
2009-07-14 13:20:00,19.39,19.4,19.38,19.39,24400.0,11.2443,11.2501,11.2385,11.2443,24400.0
2009-07-14 13:25:00,19.39,19.4,19.38,19.4,55800.0,11.2443,11.2501,11.2385,11.2501,55800.0
2009-07-14 13:30:00,19.39,19.4,19.38,19.4,96500.0,11.2443,11.2501,11.2385,11.2501,96500.0
2009-07-14 13:35:00,19.4,19.42,19.38,19.4,115700.0,11.2501,11.2617,11.2385,11.2501,115700.0
2009-07-14 13:40:00,19.4,19.41,19.38,19.41,31400.0,11.2501,11.2559,11.2385,11.2559,31400.0
2009-07-14 13:45:00,19.41,19.42,19.39,19.4,58100.0,11.2559,11.2617,11.2443,11.2501,58100.0
2009-07-14 13:50:00,19.4,19.41,19.39,19.4,40200.0,11.2501,11.2559,11.2443,11.2501,40200.0
2009-07-14 13:55:00,19.39,19.4,19.39,19.4,19400.0,11.2443,11.2501,11.2443,11.2501,19400.0
2009-07-14 14:00:00,19.39,19.4,19.37,19.38,167300.0,11.2443,11.2501,11.2327,11.2385,167300.0
2009-07-14 14:05:00,19.38,19.41,19.38,19.41,39000.0,11.2385,11.2559,11.2385,11.2559,39000.0
2009-07-14 14:10:00,19.4,19.44,19.39,19.44,76700.0,11.2501,11.2733,11.2443,11.2733,76700.0
2009-07-14 14:15:00,19.43,19.44,19.41,19.41,74500.0,11.2675,11.2733,11.2559,11.2559,74500.0
2009-07-14 14:20:00,19.42,19.43,19.41,19.43,40700.0,11.2617,11.2675,11.2559,11.2675,40700.0
2009-07-14 14:25:00,19.42,19.43,19.4,19.41,80600.0,11.2617,11.2675,11.2501,11.2559,80600.0
2009-07-14 14:30:00,19.41,19.43,19.4,19.43,71100.0,11.2559,11.2675,11.2501,11.2675,71100.0
2009-07-14 14:35:00,19.43,19.45,19.42,19.45,103000.0,11.2675,11.2791,11.2617,11.2791,103000.0
2009-07-14 14:40:00,19.45,19.46,19.44,19.46,47900.0,11.2791,11.2849,11.2733,11.2849,47900.0
2009-07-14 14:45:00,19.46,19.49,19.44,19.46,159600.0,11.2849,11.3023,11.2733,11.2849,159600.0
2009-07-14 14:50:00,19.46,19.46,19.43,19.44,131300.0,11.2849,11.2849,11.2675,11.2733,131300.0
2009-07-14 14:55:00,19.45,19.45,19.41,19.44,120700.0,11.2791,11.2791,11.2559,11.2733,120700.0
2009-07-14 15:00:00,19.45,19.47,19.42,19.47,181100.0,11.2791,11.2907,11.2617,11.2907,181100.0
2009-07-14 15:05:00,19.46,19.47,19.42,19.43,103800.0,11.2849,11.2907,11.2617,11.2675,103800.0
2009-07-14 15:10:00,19.44,19.49,19.43,19.45,144800.0,11.2733,11.3023,11.2675,11.2791,144800.0
2009-07-14 15:15:00,19.44,19.48,19.43,19.43,134800.0,11.2733,11.2965,11.2675,11.2675,134800.0
2009-07-14 15:20:00,19.43,19.45,19.42,19.44,213800.0,11.2675,11.2791,11.2617,11.2733,213800.0
2009-07-14 15:25:00,19.44,19.45,19.42,19.44,160500.0,11.2733,11.2791,11.2617,11.2733,160500.0
2009-07-14 15:30:00,19.45,19.46,19.44,19.46,228400.0,11.2791,11.2849,11.2733,11.2849,228400.0
2009-07-14 15:35:00,19.45,19.46,19.42,19.45,260200.0,11.2791,11.2849,11.2617,11.2791,260200.0
2009-07-14 15:40:00,19.46,19.46,19.41,19.44,301800.0,11.2849,11.2849,11.2559,11.2733,301800.0
2009-07-14 15:45:00,19.44,19.45,19.41,19.41,211000.0,11.2733,11.2791,11.2559,11.2559,211000.0
2009-07-14 15:50:00,19.41,19.43,19.39,19.43,521600.0,11.2559,11.2675,11.2443,11.2675,521600.0
2009-07-14 15:55:00,19.43,19.47,19.43,19.46,648400.0,11.2675,11.2907,11.2675,11.2849,648400.0
2009-07-15 09:30:00,19.54,19.6,19.5,19.53,214200.0,11.3313,11.3661,11.3081,11.3255,214200.0
2009-07-15 09:35:00,19.54,19.54,19.45,19.49,176500.0,11.3313,11.3313,11.2791,11.3023,176500.0
2009-07-15 09:40:00,19.49,19.5,19.36,19.39,400000.0,11.3023,11.3081,11.2269,11.2443,400000.0
2009-07-15 09:45:00,19.39,19.4,19.36,19.4,193300.0,11.2443,11.2501,11.2269,11.2501,193300.0
2009-07-15 09:50:00,19.39,19.41,19.39,19.4,303900.0,11.2443,11.2559,11.2443,11.2501,303900.0
2009-07-15 09:55:00,19.39,19.41,19.39,19.39,222200.0,11.2443,11.2559,11.2443,11.2443,222200.0
2009-07-15 10:00:00,19.4,19.43,19.39,19.43,165800.0,11.2501,11.2675,11.2443,11.2675,165800.0
2009-07-15 10:05:00,19.42,19.49,19.42,19.46,210800.0,11.2617,11.3023,11.2617,11.2849,210800.0
2009-07-15 10:10:00,19.46,19.53,19.46,19.53,128400.0,11.2849,11.3255,11.2849,11.3255,128400.0
2009-07-15 10:15:00,19.53,19.53,19.5,19.52,82800.0,11.3255,11.3255,11.3081,11.3197,82800.0
2009-07-15 10:20:00,19.52,19.53,19.5,19.5,173100.0,11.3197,11.3255,11.3081,11.3081,173100.0
2009-07-15 10:25:00,19.5,19.51,19.49,19.51,129700.0,11.3081,11.3139,11.3023,11.3139,129700.0
2009-07-15 10:30:00,19.51,19.51,19.47,19.5,174500.0,11.3139,11.3139,11.2907,11.3081,174500.0
2009-07-15 10:35:00,19.49,19.57,19.48,19.57,311900.0,11.3023,11.3487,11.2965,11.3487,311900.0
2009-07-15 10:40:00,19.57,19.58,19.55,19.57,146000.0,11.3487,11.3545,11.3371,11.3487,146000.0
2009-07-15 10:45:00,19.57,19.58,19.55,19.57,150400.0,11.3487,11.3545,11.3371,11.3487,150400.0
2009-07-15 10:50:00,19.58,19.59,19.57,19.58,128800.0,11.3545,11.3603,11.3487,11.3545,128800.0
2009-07-15 10:55:00,19.58,19.62,19.57,19.61,212600.0,11.3545,11.3777,11.3487,11.3719,212600.0
2009-07-15 11:00:00,19.62,19.65,19.61,19.65,169700.0,11.3777,11.3951,11.3719,11.3951,169700.0
2009-07-15 11:05:00,19.65,19.67,19.64,19.67,122100.0,11.3951,11.4067,11.3893,11.4067,122100.0
2009-07-15 11:10:00,19.67,19.67,19.66,19.67,67600.0,11.4067,11.4067,11.4009,11.4067,67600.0
2009-07-15 11:15:00,19.67,19.77,19.67,19.77,240600.0,11.4067,11.4647,11.4067,11.4647,240600.0
2009-07-15 11:20:00,19.76,19.78,19.75,19.76,155200.0,11.4589,11.4705,11.4531,11.4589,155200.0
2009-07-15 11:25:00,19.74,19.75,19.71,19.75,114500.0,11.4473,11.4531,11.4299,11.4531,114500.0
2009-07-15 11:30:00,19.75,19.77,19.74,19.77,85300.0,11.4531,11.4647,11.4473,11.4647,85300.0
2009-07-15 11:35:00,19.76,19.77,19.74,19.75,151800.0,11.4589,11.4647,11.4473,11.4531,151800.0
2009-07-15 11:40:00,19.74,19.75,19.72,19.73,127600.0,11.4473,11.4531,11.4357,11.4415,127600.0
2009-07-15 11:45:00,19.73,19.75,19.73,19.74,102200.0,11.4415,11.4531,11.4415,11.4473,102200.0
2009-07-15 11:50:00,19.75,19.76,19.74,19.75,79700.0,11.4531,11.4589,11.4473,11.4531,79700.0
2009-07-15 11:55:00,19.75,19.75,19.74,19.75,53500.0,11.4531,11.4531,11.4473,11.4531,53500.0
2009-07-15 12:00:00,19.75,19.76,19.74,19.75,169700.0,11.4531,11.4589,11.4473,11.4531,169700.0
2009-07-15 12:05:00,19.75,19.77,19.75,19.77,78600.0,11.4531,11.4647,11.4531,11.4647,78600.0
2009-07-15 12:10:00,19.77,19.78,19.76,19.78,43900.0,11.4647,11.4705,11.4589,11.4705,43900.0
2009-07-15 12:15:00,19.77,19.8,19.77,19.8,66800.0,11.4647,11.4821,11.4647,11.4821,66800.0
2009-07-15 12:20:00,19.79,19.8,19.77,19.78,124400.0,11.4763,11.4821,11.4647,11.4705,124400.0
2009-07-15 12:25:00,19.78,19.78,19.77,19.77,18700.0,11.4705,11.4705,11.4647,11.4647,18700.0
2009-07-15 12:30:00,19.78,19.79,19.77,19.79,180000.0,11.4705,11.4763,11.4647,11.4763,180000.0
2009-07-15 12:35:00,19.79,19.8,19.78,19.8,50800.0,11.4763,11.4821,11.4705,11.4821,50800.0
2009-07-15 12:40:00,19.79,19.8,19.77,19.78,90600.0,11.4763,11.4821,11.4647,11.4705,90600.0
2009-07-15 12:45:00,19.78,19.78,19.77,19.78,22500.0,11.4705,11.4705,11.4647,11.4705,22500.0
2009-07-15 12:50:00,19.78,19.82,19.77,19.81,170400.0,11.4705,11.4936,11.4647,11.4878,170400.0
2009-07-15 12:55:00,19.8,19.8,19.76,19.76,118100.0,11.4821,11.4821,11.4589,11.4589,118100.0
2009-07-15 13:00:00,19.77,19.78,19.76,19.78,87500.0,11.4647,11.4705,11.4589,11.4705,87500.0
2009-07-15 13:05:00,19.77,19.81,19.77,19.81,85700.0,11.4647,11.4878,11.4647,11.4878,85700.0
2009-07-15 13:10:00,19.8,19.82,19.8,19.82,41500.0,11.4821,11.4936,11.4821,11.4936,41500.0
2009-07-15 13:15:00,19.82,19.82,19.77,19.78,96100.0,11.4936,11.4936,11.4647,11.4705,96100.0
2009-07-15 13:20:00,19.77,19.81,19.77,19.81,97700.0,11.4647,11.4878,11.4647,11.4878,97700.0
2009-07-15 13:25:00,19.81,19.85,19.8,19.85,92900.0,11.4878,11.511,11.4821,11.511,92900.0
2009-07-15 13:30:00,19.85,19.86,19.84,19.85,85900.0,11.511,11.5168,11.5052,11.511,85900.0
2009-07-15 13:35:00,19.84,19.86,19.84,19.86,47100.0,11.5052,11.5168,11.5052,11.5168,47100.0
2009-07-15 13:40:00,19.85,19.87,19.83,19.84,100400.0,11.511,11.5226,11.4994,11.5052,100400.0
2009-07-15 13:45:00,19.83,19.84,19.81,19.83,85300.0,11.4994,11.5052,11.4878,11.4994,85300.0
2009-07-15 13:50:00,19.83,19.88,19.83,19.86,107800.0,11.4994,11.5284,11.4994,11.5168,107800.0
2009-07-15 13:55:00,19.86,19.87,19.84,19.84,100300.0,11.5168,11.5226,11.5052,11.5052,100300.0
2009-07-15 14:00:00,19.85,19.85,19.81,19.83,100000.0,11.511,11.511,11.4878,11.4994,100000.0
2009-07-15 14:05:00,19.83,19.87,19.83,19.86,93700.0,11.4994,11.5226,11.4994,11.5168,93700.0
2009-07-15 14:10:00,19.86,19.87,19.84,19.85,194400.0,11.5168,11.5226,11.5052,11.511,194400.0
2009-07-15 14:15:00,19.85,19.85,19.82,19.84,207900.0,11.511,11.511,11.4936,11.5052,207900.0
2009-07-15 14:20:00,19.85,19.88,19.84,19.86,242800.0,11.511,11.5284,11.5052,11.5168,242800.0
2009-07-15 14:25:00,19.85,19.86,19.82,19.82,56100.0,11.511,11.5168,11.4936,11.4936,56100.0
2009-07-15 14:30:00,19.82,19.87,19.82,19.87,141400.0,11.4936,11.5226,11.4936,11.5226,141400.0
2009-07-15 14:35:00,19.87,19.9,19.85,19.86,158500.0,11.5226,11.54,11.511,11.5168,158500.0
2009-07-15 14:40:00,19.85,19.88,19.83,19.88,128900.0,11.511,11.5284,11.4994,11.5284,128900.0
2009-07-15 14:45:00,19.88,19.92,19.86,19.92,363800.0,11.5284,11.5516,11.5168,11.5516,363800.0
2009-07-15 14:50:00,19.92,19.92,19.88,19.88,84300.0,11.5516,11.5516,11.5284,11.5284,84300.0
2009-07-15 14:55:00,19.88,19.93,19.88,19.9,189500.0,11.5284,11.5574,11.5284,11.54,189500.0
2009-07-15 15:00:00,19.91,19.92,19.89,19.91,89500.0,11.5458,11.5516,11.5342,11.5458,89500.0
2009-07-15 15:05:00,19.91,19.91,19.86,19.89,213500.0,11.5458,11.5458,11.5168,11.5342,213500.0
2009-07-15 15:10:00,19.89,19.92,19.88,19.89,437400.0,11.5342,11.5516,11.5284,11.5342,437400.0
2009-07-15 15:15:00,19.89,19.9,19.87,19.87,99000.0,11.5342,11.54,11.5226,11.5226,99000.0
2009-07-15 15:20:00,19.88,19.88,19.86,19.87,105500.0,11.5284,11.5284,11.5168,11.5226,105500.0
2009-07-15 15:25:00,19.87,19.87,19.83,19.87,179400.0,11.5226,11.5226,11.4994,11.5226,179400.0
2009-07-15 15:30:00,19.86,19.9,19.86,19.87,256000.0,11.5168,11.54,11.5168,11.5226,256000.0
2009-07-15 15:35:00,19.87,19.88,19.85,19.88,265400.0,11.5226,11.5284,11.511,11.5284,265400.0
2009-07-15 15:40:00,19.87,19.88,19.82,19.82,403200.0,11.5226,11.5284,11.4936,11.4936,403200.0
2009-07-15 15:45:00,19.82,19.83,19.8,19.82,286600.0,11.4936,11.4994,11.4821,11.4936,286600.0
2009-07-15 15:50:00,19.82,19.88,19.8,19.87,471400.0,11.4936,11.5284,11.4821,11.5226,471400.0
2009-07-15 15:55:00,19.87,19.88,19.83,19.86,565100.0,11.5226,11.5284,11.4994,11.5168,565100.0
2009-07-16 09:30:00,19.87,19.93,19.8,19.83,297600.0,11.5226,11.5574,11.4821,11.4994,297600.0
2009-07-16 09:35:00,19.84,19.88,19.8,19.86,221400.0,11.5052,11.5284,11.4821,11.5168,221400.0
2009-07-16 09:40:00,19.86,19.95,19.86,19.95,354100.0,11.5168,11.569,11.5168,11.569,354100.0
2009-07-16 09:45:00,19.95,19.97,19.89,19.95,116300.0,11.569,11.5806,11.5342,11.569,116300.0
2009-07-16 09:50:00,19.96,20.0,19.95,19.95,135800.0,11.5748,11.598,11.569,11.569,135800.0
2009-07-16 09:55:00,19.96,19.99,19.93,19.99,135700.0,11.5748,11.5922,11.5574,11.5922,135700.0
2009-07-16 10:00:00,19.99,20.0,19.95,19.98,159300.0,11.5922,11.598,11.569,11.5864,159300.0
2009-07-16 10:05:00,19.98,19.99,19.95,19.96,143700.0,11.5864,11.5922,11.569,11.5748,143700.0
2009-07-16 10:10:00,19.96,20.0,19.95,20.0,128000.0,11.5748,11.598,11.569,11.598,128000.0
2009-07-16 10:15:00,20.0,20.07,19.99,20.07,160700.0,11.598,11.6386,11.5922,11.6386,160700.0
2009-07-16 10:20:00,20.07,20.08,20.01,20.06,210200.0,11.6386,11.6444,11.6038,11.6328,210200.0
2009-07-16 10:25:00,20.06,20.09,20.04,20.05,152700.0,11.6328,11.6502,11.6212,11.627,152700.0
2009-07-16 10:30:00,20.06,20.09,20.03,20.03,164400.0,11.6328,11.6502,11.6154,11.6154,164400.0
2009-07-16 10:35:00,20.04,20.07,20.01,20.02,189600.0,11.6212,11.6386,11.6038,11.6096,189600.0
2009-07-16 10:40:00,20.01,20.03,19.99,20.01,150100.0,11.6038,11.6154,11.5922,11.6038,150100.0
2009-07-16 10:45:00,20.01,20.02,19.99,20.0,79400.0,11.6038,11.6096,11.5922,11.598,79400.0
2009-07-16 10:50:00,19.99,20.02,19.98,20.01,123900.0,11.5922,11.6096,11.5864,11.6038,123900.0
2009-07-16 10:55:00,20.02,20.02,19.97,19.98,113400.0,11.6096,11.6096,11.5806,11.5864,113400.0
2009-07-16 11:00:00,19.97,20.0,19.95,20.0,209300.0,11.5806,11.598,11.569,11.598,209300.0
2009-07-16 11:05:00,19.99,20.0,19.99,20.0,47100.0,11.5922,11.598,11.5922,11.598,47100.0
2009-07-16 11:10:00,20.0,20.0,19.97,19.99,91500.0,11.598,11.598,11.5806,11.5922,91500.0
2009-07-16 11:15:00,19.98,19.99,19.96,19.96,75700.0,11.5864,11.5922,11.5748,11.5748,75700.0
2009-07-16 11:20:00,19.96,19.99,19.96,19.96,154700.0,11.5748,11.5922,11.5748,11.5748,154700.0
2009-07-16 11:25:00,19.97,19.97,19.93,19.95,123500.0,11.5806,11.5806,11.5574,11.569,123500.0
2009-07-16 11:30:00,19.95,19.96,19.94,19.95,107000.0,11.569,11.5748,11.5632,11.569,107000.0
2009-07-16 11:35:00,19.95,19.97,19.95,19.96,49100.0,11.569,11.5806,11.569,11.5748,49100.0
2009-07-16 11:40:00,19.97,20.01,19.96,19.99,138800.0,11.5806,11.6038,11.5748,11.5922,138800.0
2009-07-16 11:45:00,19.99,20.0,19.97,19.98,65500.0,11.5922,11.598,11.5806,11.5864,65500.0
2009-07-16 11:50:00,19.98,20.0,19.97,19.99,42900.0,11.5864,11.598,11.5806,11.5922,42900.0
2009-07-16 11:55:00,20.0,20.03,19.99,20.01,173700.0,11.598,11.6154,11.5922,11.6038,173700.0
2009-07-16 12:00:00,20.0,20.01,20.0,20.01,25700.0,11.598,11.6038,11.598,11.6038,25700.0
2009-07-16 12:05:00,20.0,20.06,20.0,20.02,169400.0,11.598,11.6328,11.598,11.6096,169400.0
2009-07-16 12:10:00,20.01,20.02,19.99,20.01,99700.0,11.6038,11.6096,11.5922,11.6038,99700.0
2009-07-16 12:15:00,20.01,20.03,20.0,20.02,41200.0,11.6038,11.6154,11.598,11.6096,41200.0
2009-07-16 12:20:00,20.03,20.03,20.02,20.03,23300.0,11.6154,11.6154,11.6096,11.6154,23300.0
2009-07-16 12:25:00,20.03,20.04,20.02,20.04,59600.0,11.6154,11.6212,11.6096,11.6212,59600.0
2009-07-16 12:30:00,20.03,20.04,20.03,20.03,52500.0,11.6154,11.6212,11.6154,11.6154,52500.0
2009-07-16 12:35:00,20.03,20.04,20.03,20.04,58100.0,11.6154,11.6212,11.6154,11.6212,58100.0
2009-07-16 12:40:00,20.04,20.06,20.03,20.05,130200.0,11.6212,11.6328,11.6154,11.627,130200.0
2009-07-16 12:45:00,20.06,20.06,20.05,20.06,47800.0,11.6328,11.6328,11.627,11.6328,47800.0
2009-07-16 12:50:00,20.05,20.07,20.05,20.06,58500.0,11.627,11.6386,11.627,11.6328,58500.0
2009-07-16 12:55:00,20.06,20.07,20.03,20.03,85600.0,11.6328,11.6386,11.6154,11.6154,85600.0
2009-07-16 13:00:00,20.03,20.05,20.03,20.03,106300.0,11.6154,11.627,11.6154,11.6154,106300.0
2009-07-16 13:05:00,20.03,20.04,19.99,20.0,109000.0,11.6154,11.6212,11.5922,11.598,109000.0
2009-07-16 13:10:00,19.99,20.02,19.99,20.02,88400.0,11.5922,11.6096,11.5922,11.6096,88400.0
2009-07-16 13:15:00,20.02,20.03,20.01,20.03,57500.0,11.6096,11.6154,11.6038,11.6154,57500.0
2009-07-16 13:20:00,20.03,20.05,20.02,20.05,67000.0,11.6154,11.627,11.6096,11.627,67000.0
2009-07-16 13:25:00,20.05,20.05,20.01,20.01,175500.0,11.627,11.627,11.6038,11.6038,175500.0
2009-07-16 13:30:00,20.02,20.03,20.02,20.03,69100.0,11.6096,11.6154,11.6096,11.6154,69100.0
2009-07-16 13:35:00,20.03,20.03,20.02,20.03,67200.0,11.6154,11.6154,11.6096,11.6154,67200.0
2009-07-16 13:40:00,20.03,20.08,20.03,20.08,199800.0,11.6154,11.6444,11.6154,11.6444,199800.0
2009-07-16 13:45:00,20.08,20.11,20.07,20.11,172000.0,11.6444,11.6618,11.6386,11.6618,172000.0
2009-07-16 13:50:00,20.11,20.12,20.09,20.1,232100.0,11.6618,11.6676,11.6502,11.656,232100.0
2009-07-16 13:55:00,20.1,20.12,20.09,20.11,220400.0,11.656,11.6676,11.6502,11.6618,220400.0
2009-07-16 14:00:00,20.11,20.13,20.1,20.1,229600.0,11.6618,11.6734,11.656,11.656,229600.0
2009-07-16 14:05:00,20.11,20.14,20.1,20.14,126600.0,11.6618,11.6792,11.656,11.6792,126600.0
2009-07-16 14:10:00,20.14,20.14,20.08,20.12,243900.0,11.6792,11.6792,11.6444,11.6676,243900.0
2009-07-16 14:15:00,20.13,20.14,20.09,20.1,149900.0,11.6734,11.6792,11.6502,11.656,149900.0
2009-07-16 14:20:00,20.09,20.11,20.07,20.08,141600.0,11.6502,11.6618,11.6386,11.6444,141600.0
2009-07-16 14:25:00,20.08,20.13,20.07,20.12,151600.0,11.6444,11.6734,11.6386,11.6676,151600.0
2009-07-16 14:30:00,20.12,20.13,20.11,20.12,83200.0,11.6676,11.6734,11.6618,11.6676,83200.0
2009-07-16 14:35:00,20.13,20.17,20.12,20.17,140100.0,11.6734,11.6966,11.6676,11.6966,140100.0
2009-07-16 14:40:00,20.17,20.17,20.12,20.14,154900.0,11.6966,11.6966,11.6676,11.6792,154900.0
2009-07-16 14:45:00,20.14,20.18,20.13,20.17,137700.0,11.6792,11.7024,11.6734,11.6966,137700.0
2009-07-16 14:50:00,20.18,20.18,20.15,20.17,188500.0,11.7024,11.7024,11.685,11.6966,188500.0
2009-07-16 14:55:00,20.17,20.18,20.15,20.16,78400.0,11.6966,11.7024,11.685,11.6908,78400.0
2009-07-16 15:00:00,20.16,20.19,20.16,20.18,127000.0,11.6908,11.7082,11.6908,11.7024,127000.0
2009-07-16 15:05:00,20.19,20.19,20.15,20.17,193900.0,11.7082,11.7082,11.685,11.6966,193900.0
2009-07-16 15:10:00,20.17,20.19,20.17,20.18,121600.0,11.6966,11.7082,11.6966,11.7024,121600.0
2009-07-16 15:15:00,20.18,20.2,20.17,20.18,221300.0,11.7024,11.714,11.6966,11.7024,221300.0
2009-07-16 15:20:00,20.19,20.19,20.16,20.17,282100.0,11.7082,11.7082,11.6908,11.6966,282100.0
2009-07-16 15:25:00,20.18,20.18,20.16,20.17,271000.0,11.7024,11.7024,11.6908,11.6966,271000.0
2009-07-16 15:30:00,20.18,20.19,20.14,20.15,533800.0,11.7024,11.7082,11.6792,11.685,533800.0
2009-07-16 15:35:00,20.16,20.17,20.15,20.15,147000.0,11.6908,11.6966,11.685,11.685,147000.0
2009-07-16 15:40:00,20.15,20.19,20.15,20.17,529100.0,11.685,11.7082,11.685,11.6966,529100.0
2009-07-16 15:45:00,20.17,20.19,20.14,20.15,431800.0,11.6966,11.7082,11.6792,11.685,431800.0
2009-07-16 15:50:00,20.16,20.18,20.12,20.14,560700.0,11.6908,11.7024,11.6676,11.6792,560700.0
2009-07-16 15:55:00,20.14,20.14,20.13,20.13,201200.0,11.6792,11.6792,11.6734,11.6734,201200.0
2009-07-17 09:30:00,20.11,20.11,20.0,20.06,1911000.0,11.6618,11.6618,11.598,11.6328,1911000.0
2009-07-17 09:35:00,20.05,20.07,20.01,20.02,103200.0,11.627,11.6386,11.6038,11.6096,103200.0
2009-07-17 09:40:00,20.02,20.03,19.98,20.02,101300.0,11.6096,11.6154,11.5864,11.6096,101300.0
2009-07-17 09:45:00,20.02,20.02,19.99,20.01,94000.0,11.6096,11.6096,11.5922,11.6038,94000.0
2009-07-17 09:50:00,20.01,20.01,19.95,20.0,231300.0,11.6038,11.6038,11.569,11.598,231300.0
2009-07-17 09:55:00,20.0,20.01,19.96,19.98,175800.0,11.598,11.6038,11.5748,11.5864,175800.0
2009-07-17 10:00:00,19.98,20.02,19.96,20.01,111300.0,11.5864,11.6096,11.5748,11.6038,111300.0
2009-07-17 10:05:00,20.02,20.02,19.98,19.99,86700.0,11.6096,11.6096,11.5864,11.5922,86700.0
2009-07-17 10:10:00,19.99,20.02,19.98,19.98,117300.0,11.5922,11.6096,11.5864,11.5864,117300.0
2009-07-17 10:15:00,19.98,20.01,19.96,20.01,73400.0,11.5864,11.6038,11.5748,11.6038,73400.0
2009-07-17 10:20:00,20.01,20.04,20.0,20.02,128800.0,11.6038,11.6212,11.598,11.6096,128800.0
2009-07-17 10:25:00,20.02,20.04,20.02,20.04,90600.0,11.6096,11.6212,11.6096,11.6212,90600.0
2009-07-17 10:30:00,20.04,20.06,20.03,20.05,129100.0,11.6212,11.6328,11.6154,11.627,129100.0
2009-07-17 10:35:00,20.05,20.08,20.04,20.04,214300.0,11.627,11.6444,11.6212,11.6212,214300.0
2009-07-17 10:40:00,20.03,20.04,20.01,20.02,59300.0,11.6154,11.6212,11.6038,11.6096,59300.0
2009-07-17 10:45:00,20.01,20.02,19.99,20.0,96800.0,11.6038,11.6096,11.5922,11.598,96800.0
2009-07-17 10:50:00,20.0,20.01,19.97,19.99,181200.0,11.598,11.6038,11.5806,11.5922,181200.0
2009-07-17 10:55:00,19.99,19.99,19.97,19.98,86700.0,11.5922,11.5922,11.5806,11.5864,86700.0
2009-07-17 11:00:00,19.98,19.98,19.96,19.98,55500.0,11.5864,11.5864,11.5748,11.5864,55500.0
2009-07-17 11:05:00,19.98,19.99,19.97,19.99,63200.0,11.5864,11.5922,11.5806,11.5922,63200.0
2009-07-17 11:10:00,19.98,20.0,19.97,19.99,190600.0,11.5864,11.598,11.5806,11.5922,190600.0
2009-07-17 11:15:00,19.99,20.03,19.98,20.0,203200.0,11.5922,11.6154,11.5864,11.598,203200.0
2009-07-17 11:20:00,20.0,20.05,20.0,20.03,73700.0,11.598,11.627,11.598,11.6154,73700.0
2009-07-17 11:25:00,20.03,20.08,20.02,20.06,207700.0,11.6154,11.6444,11.6096,11.6328,207700.0
2009-07-17 11:30:00,20.05,20.06,20.01,20.01,137100.0,11.627,11.6328,11.6038,11.6038,137100.0
2009-07-17 11:35:00,20.0,20.02,20.0,20.02,78400.0,11.598,11.6096,11.598,11.6096,78400.0
2009-07-17 11:40:00,20.02,20.02,20.0,20.01,102800.0,11.6096,11.6096,11.598,11.6038,102800.0
2009-07-17 11:45:00,20.02,20.04,20.0,20.02,124300.0,11.6096,11.6212,11.598,11.6096,124300.0
2009-07-17 11:50:00,20.02,20.03,20.0,20.0,27500.0,11.6096,11.6154,11.598,11.598,27500.0
2009-07-17 11:55:00,20.0,20.01,19.97,19.99,53000.0,11.598,11.6038,11.5806,11.5922,53000.0
2009-07-17 12:00:00,19.98,20.02,19.98,20.01,83300.0,11.5864,11.6096,11.5864,11.6038,83300.0
2009-07-17 12:05:00,20.02,20.03,20.0,20.01,119400.0,11.6096,11.6154,11.598,11.6038,119400.0
2009-07-17 12:10:00,20.0,20.01,19.98,19.98,65900.0,11.598,11.6038,11.5864,11.5864,65900.0
2009-07-17 12:15:00,19.99,20.01,19.98,19.99,151300.0,11.5922,11.6038,11.5864,11.5922,151300.0
2009-07-17 12:20:00,20.0,20.02,19.99,20.0,201000.0,11.598,11.6096,11.5922,11.598,201000.0
2009-07-17 12:25:00,20.0,20.01,19.99,20.0,121100.0,11.598,11.6038,11.5922,11.598,121100.0
2009-07-17 12:30:00,20.01,20.01,20.0,20.0,46100.0,11.6038,11.6038,11.598,11.598,46100.0
2009-07-17 12:35:00,20.01,20.01,19.98,19.99,174100.0,11.6038,11.6038,11.5864,11.5922,174100.0
2009-07-17 12:40:00,19.98,20.01,19.98,19.99,148300.0,11.5864,11.6038,11.5864,11.5922,148300.0
2009-07-17 12:45:00,19.99,19.99,19.97,19.97,26600.0,11.5922,11.5922,11.5806,11.5806,26600.0
2009-07-17 12:50:00,19.97,19.98,19.96,19.96,89600.0,11.5806,11.5864,11.5748,11.5748,89600.0
2009-07-17 12:55:00,19.97,19.99,19.96,19.98,37300.0,11.5806,11.5922,11.5748,11.5864,37300.0
2009-07-17 13:00:00,19.98,19.99,19.97,19.98,30800.0,11.5864,11.5922,11.5806,11.5864,30800.0
2009-07-17 13:05:00,19.97,19.98,19.96,19.97,57800.0,11.5806,11.5864,11.5748,11.5806,57800.0
2009-07-17 13:10:00,19.96,19.99,19.96,19.96,131500.0,11.5748,11.5922,11.5748,11.5748,131500.0
2009-07-17 13:15:00,19.97,19.98,19.96,19.97,97900.0,11.5806,11.5864,11.5748,11.5806,97900.0
2009-07-17 13:20:00,19.96,20.02,19.96,20.0,143700.0,11.5748,11.6096,11.5748,11.598,143700.0
2009-07-17 13:25:00,20.0,20.0,19.97,19.98,24900.0,11.598,11.598,11.5806,11.5864,24900.0
2009-07-17 13:30:00,19.98,20.01,19.97,20.0,98000.0,11.5864,11.6038,11.5806,11.598,98000.0
2009-07-17 13:35:00,20.0,20.05,19.99,20.03,167600.0,11.598,11.627,11.5922,11.6154,167600.0
2009-07-17 13:40:00,20.03,20.03,20.01,20.02,104100.0,11.6154,11.6154,11.6038,11.6096,104100.0
2009-07-17 13:45:00,20.02,20.02,19.99,19.99,53900.0,11.6096,11.6096,11.5922,11.5922,53900.0
2009-07-17 13:50:00,20.0,20.0,19.98,20.0,80300.0,11.598,11.598,11.5864,11.598,80300.0
2009-07-17 13:55:00,20.0,20.0,19.99,19.99,14100.0,11.598,11.598,11.5922,11.5922,14100.0
2009-07-17 14:00:00,20.0,20.0,19.97,19.98,32000.0,11.598,11.598,11.5806,11.5864,32000.0
2009-07-17 14:05:00,19.97,20.0,19.97,19.99,69700.0,11.5806,11.598,11.5806,11.5922,69700.0
2009-07-17 14:10:00,19.99,19.99,19.96,19.96,88900.0,11.5922,11.5922,11.5748,11.5748,88900.0
2009-07-17 14:15:00,19.96,19.97,19.96,19.96,28700.0,11.5748,11.5806,11.5748,11.5748,28700.0
2009-07-17 14:20:00,19.97,19.98,19.96,19.97,83600.0,11.5806,11.5864,11.5748,11.5806,83600.0
2009-07-17 14:25:00,19.96,19.97,19.96,19.97,31100.0,11.5748,11.5806,11.5748,11.5806,31100.0
2009-07-17 14:30:00,19.97,19.98,19.96,19.98,70500.0,11.5806,11.5864,11.5748,11.5864,70500.0
2009-07-17 14:35:00,19.98,19.98,19.97,19.97,34700.0,11.5864,11.5864,11.5806,11.5806,34700.0
2009-07-17 14:40:00,19.96,19.97,19.95,19.96,95100.0,11.5748,11.5806,11.569,11.5748,95100.0
2009-07-17 14:45:00,19.95,19.96,19.92,19.94,111500.0,11.569,11.5748,11.5516,11.5632,111500.0
2009-07-17 14:50:00,19.94,19.94,19.92,19.93,98900.0,11.5632,11.5632,11.5516,11.5574,98900.0
2009-07-17 14:55:00,19.93,19.94,19.92,19.94,139300.0,11.5574,11.5632,11.5516,11.5632,139300.0
2009-07-17 15:00:00,19.94,19.97,19.93,19.97,53300.0,11.5632,11.5806,11.5574,11.5806,53300.0
2009-07-17 15:05:00,19.96,19.97,19.93,19.95,97800.0,11.5748,11.5806,11.5574,11.569,97800.0
2009-07-17 15:10:00,19.94,19.95,19.92,19.92,89800.0,11.5632,11.569,11.5516,11.5516,89800.0
2009-07-17 15:15:00,19.92,19.95,19.92,19.93,125000.0,11.5516,11.569,11.5516,11.5574,125000.0
2009-07-17 15:20:00,19.93,19.94,19.92,19.92,59100.0,11.5574,11.5632,11.5516,11.5516,59100.0
2009-07-17 15:25:00,19.93,19.94,19.92,19.93,220200.0,11.5574,11.5632,11.5516,11.5574,220200.0
2009-07-17 15:30:00,19.92,19.94,19.92,19.94,202200.0,11.5516,11.5632,11.5516,11.5632,202200.0
2009-07-17 15:35:00,19.93,19.97,19.93,19.97,138500.0,11.5574,11.5806,11.5574,11.5806,138500.0
2009-07-17 15:40:00,19.97,20.01,19.96,20.0,266500.0,11.5806,11.6038,11.5748,11.598,266500.0
2009-07-17 15:45:00,20.0,20.01,19.99,20.01,282300.0,11.598,11.6038,11.5922,11.6038,282300.0
2009-07-17 15:50:00,20.01,20.02,20.0,20.01,650000.0,11.6038,11.6096,11.598,11.6038,650000.0
2009-07-17 15:55:00,20.0,20.01,19.99,20.0,440300.0,11.598,11.6038,11.5922,11.598,440300.0
2009-07-20 09:30:00,20.07,20.07,19.83,19.9,489800.0,11.6386,11.6386,11.4994,11.54,489800.0
2009-07-20 09:35:00,19.91,19.95,19.8,19.82,308700.0,11.5458,11.569,11.4821,11.4936,308700.0
2009-07-20 09:40:00,19.82,19.88,19.77,19.88,301000.0,11.4936,11.5284,11.4647,11.5284,301000.0
2009-07-20 09:45:00,19.88,19.88,19.77,19.78,231900.0,11.5284,11.5284,11.4647,11.4705,231900.0
2009-07-20 09:50:00,19.77,19.8,19.71,19.71,481000.0,11.4647,11.4821,11.4299,11.4299,481000.0
2009-07-20 09:55:00,19.72,19.76,19.71,19.75,215300.0,11.4357,11.4589,11.4299,11.4531,215300.0
2009-07-20 10:00:00,19.76,19.8,19.73,19.8,281200.0,11.4589,11.4821,11.4415,11.4821,281200.0
2009-07-20 10:05:00,19.8,19.8,19.71,19.72,402500.0,11.4821,11.4821,11.4299,11.4357,402500.0
2009-07-20 10:10:00,19.72,19.72,19.67,19.69,231000.0,11.4357,11.4357,11.4067,11.4183,231000.0
2009-07-20 10:15:00,19.7,19.75,19.69,19.72,158800.0,11.4241,11.4531,11.4183,11.4357,158800.0
2009-07-20 10:20:00,19.73,19.77,19.72,19.77,158900.0,11.4415,11.4647,11.4357,11.4647,158900.0
2009-07-20 10:25:00,19.77,19.77,19.74,19.74,151000.0,11.4647,11.4647,11.4473,11.4473,151000.0
2009-07-20 10:30:00,19.74,19.76,19.7,19.71,265900.0,11.4473,11.4589,11.4241,11.4299,265900.0
2009-07-20 10:35:00,19.72,19.72,19.7,19.7,115400.0,11.4357,11.4357,11.4241,11.4241,115400.0
2009-07-20 10:40:00,19.71,19.73,19.68,19.69,140200.0,11.4299,11.4415,11.4125,11.4183,140200.0
2009-07-20 10:45:00,19.69,19.75,19.68,19.75,240000.0,11.4183,11.4531,11.4125,11.4531,240000.0
2009-07-20 10:50:00,19.74,19.81,19.73,19.81,308600.0,11.4473,11.4878,11.4415,11.4878,308600.0
2009-07-20 10:55:00,19.81,19.85,19.8,19.81,381900.0,11.4878,11.511,11.4821,11.4878,381900.0
2009-07-20 11:00:00,19.82,19.85,19.8,19.84,295700.0,11.4936,11.511,11.4821,11.5052,295700.0
2009-07-20 11:05:00,19.84,19.85,19.82,19.82,98100.0,11.5052,11.511,11.4936,11.4936,98100.0
2009-07-20 11:10:00,19.83,19.85,19.8,19.84,249100.0,11.4994,11.511,11.4821,11.5052,249100.0
2009-07-20 11:15:00,19.84,19.85,19.84,19.85,61700.0,11.5052,11.511,11.5052,11.511,61700.0
2009-07-20 11:20:00,19.85,19.88,19.84,19.86,284200.0,11.511,11.5284,11.5052,11.5168,284200.0
2009-07-20 11:25:00,19.86,19.93,19.83,19.9,298700.0,11.5168,11.5574,11.4994,11.54,298700.0
2009-07-20 11:30:00,19.9,19.92,19.86,19.89,170800.0,11.54,11.5516,11.5168,11.5342,170800.0
2009-07-20 11:35:00,19.9,19.9,19.86,19.89,85100.0,11.54,11.54,11.5168,11.5342,85100.0
2009-07-20 11:40:00,19.88,19.91,19.88,19.88,159600.0,11.5284,11.5458,11.5284,11.5284,159600.0
2009-07-20 11:45:00,19.89,19.89,19.84,19.84,68400.0,11.5342,11.5342,11.5052,11.5052,68400.0
2009-07-20 11:50:00,19.84,19.85,19.83,19.83,91300.0,11.5052,11.511,11.4994,11.4994,91300.0
2009-07-20 11:55:00,19.84,19.86,19.81,19.85,450300.0,11.5052,11.5168,11.4878,11.511,450300.0
2009-07-20 12:00:00,19.85,19.9,19.84,19.89,385200.0,11.511,11.54,11.5052,11.5342,385200.0
2009-07-20 12:05:00,19.88,19.9,19.84,19.85,360700.0,11.5284,11.54,11.5052,11.511,360700.0
2009-07-20 12:10:00,19.85,19.85,19.81,19.82,87900.0,11.511,11.511,11.4878,11.4936,87900.0
2009-07-20 12:15:00,19.81,19.82,19.8,19.81,58900.0,11.4878,11.4936,11.4821,11.4878,58900.0
2009-07-20 12:20:00,19.81,19.81,19.8,19.8,70400.0,11.4878,11.4878,11.4821,11.4821,70400.0
2009-07-20 12:25:00,19.8,19.81,19.79,19.8,76100.0,11.4821,11.4878,11.4763,11.4821,76100.0
2009-07-20 12:30:00,19.79,19.8,19.79,19.8,45700.0,11.4763,11.4821,11.4763,11.4821,45700.0
2009-07-20 12:35:00,19.79,19.8,19.76,19.76,220100.0,11.4763,11.4821,11.4589,11.4589,220100.0
2009-07-20 12:40:00,19.76,19.78,19.75,19.78,349400.0,11.4589,11.4705,11.4531,11.4705,349400.0
2009-07-20 12:45:00,19.78,19.83,19.78,19.83,67300.0,11.4705,11.4994,11.4705,11.4994,67300.0
2009-07-20 12:50:00,19.83,19.85,19.78,19.78,139500.0,11.4994,11.511,11.4705,11.4705,139500.0
2009-07-20 12:55:00,19.78,19.79,19.76,19.78,68700.0,11.4705,11.4763,11.4589,11.4705,68700.0
2009-07-20 13:00:00,19.79,19.81,19.76,19.78,233000.0,11.4763,11.4878,11.4589,11.4705,233000.0
2009-07-20 13:05:00,19.78,19.82,19.78,19.8,90400.0,11.4705,11.4936,11.4705,11.4821,90400.0
2009-07-20 13:10:00,19.79,19.81,19.79,19.79,64400.0,11.4763,11.4878,11.4763,11.4763,64400.0
2009-07-20 13:15:00,19.8,19.8,19.77,19.78,97000.0,11.4821,11.4821,11.4647,11.4705,97000.0
2009-07-20 13:20:00,19.79,19.79,19.75,19.77,296200.0,11.4763,11.4763,11.4531,11.4647,296200.0
2009-07-20 13:25:00,19.76,19.78,19.76,19.78,41100.0,11.4589,11.4705,11.4589,11.4705,41100.0
2009-07-20 13:30:00,19.78,19.8,19.77,19.8,127000.0,11.4705,11.4821,11.4647,11.4821,127000.0
2009-07-20 13:35:00,19.8,19.81,19.79,19.79,105100.0,11.4821,11.4878,11.4763,11.4763,105100.0
2009-07-20 13:40:00,19.79,19.83,19.79,19.81,146500.0,11.4763,11.4994,11.4763,11.4878,146500.0
2009-07-20 13:45:00,19.81,19.84,19.8,19.84,52800.0,11.4878,11.5052,11.4821,11.5052,52800.0
2009-07-20 13:50:00,19.84,19.84,19.83,19.83,26300.0,11.5052,11.5052,11.4994,11.4994,26300.0
2009-07-20 13:55:00,19.83,19.87,19.83,19.87,56600.0,11.4994,11.5226,11.4994,11.5226,56600.0
2009-07-20 14:00:00,19.86,19.87,19.86,19.87,33300.0,11.5168,11.5226,11.5168,11.5226,33300.0
2009-07-20 14:05:00,19.87,19.88,19.85,19.85,128600.0,11.5226,11.5284,11.511,11.511,128600.0
2009-07-20 14:10:00,19.85,19.86,19.84,19.84,118600.0,11.511,11.5168,11.5052,11.5052,118600.0
2009-07-20 14:15:00,19.84,19.86,19.83,19.83,144600.0,11.5052,11.5168,11.4994,11.4994,144600.0
2009-07-20 14:20:00,19.84,19.84,19.8,19.81,67800.0,11.5052,11.5052,11.4821,11.4878,67800.0
2009-07-20 14:25:00,19.8,19.82,19.8,19.81,68600.0,11.4821,11.4936,11.4821,11.4878,68600.0
2009-07-20 14:30:00,19.81,19.83,19.8,19.81,109300.0,11.4878,11.4994,11.4821,11.4878,109300.0
2009-07-20 14:35:00,19.82,19.83,19.81,19.83,45700.0,11.4936,11.4994,11.4878,11.4994,45700.0
2009-07-20 14:40:00,19.82,19.83,19.81,19.83,72300.0,11.4936,11.4994,11.4878,11.4994,72300.0
2009-07-20 14:45:00,19.83,19.84,19.81,19.82,95100.0,11.4994,11.5052,11.4878,11.4936,95100.0
2009-07-20 14:50:00,19.82,19.83,19.8,19.81,66200.0,11.4936,11.4994,11.4821,11.4878,66200.0
2009-07-20 14:55:00,19.8,19.82,19.8,19.82,64100.0,11.4821,11.4936,11.4821,11.4936,64100.0
2009-07-20 15:00:00,19.82,19.83,19.81,19.82,110600.0,11.4936,11.4994,11.4878,11.4936,110600.0
2009-07-20 15:05:00,19.83,19.85,19.82,19.85,345400.0,11.4994,11.511,11.4936,11.511,345400.0
2009-07-20 15:10:00,19.85,19.85,19.84,19.85,90700.0,11.511,11.511,11.5052,11.511,90700.0
2009-07-20 15:15:00,19.85,19.88,19.84,19.85,199900.0,11.511,11.5284,11.5052,11.511,199900.0
2009-07-20 15:20:00,19.85,19.86,19.84,19.85,65600.0,11.511,11.5168,11.5052,11.511,65600.0
2009-07-20 15:25:00,19.85,19.85,19.84,19.84,57900.0,11.511,11.511,11.5052,11.5052,57900.0
2009-07-20 15:30:00,19.85,19.87,19.83,19.87,191900.0,11.511,11.5226,11.4994,11.5226,191900.0
2009-07-20 15:35:00,19.87,19.88,19.85,19.88,170500.0,11.5226,11.5284,11.511,11.5284,170500.0
2009-07-20 15:40:00,19.88,19.9,19.87,19.88,348900.0,11.5284,11.54,11.5226,11.5284,348900.0
2009-07-20 15:45:00,19.88,19.9,19.87,19.88,256200.0,11.5284,11.54,11.5226,11.5284,256200.0
2009-07-20 15:50:00,19.89,19.93,19.88,19.9,358800.0,11.5342,11.5574,11.5284,11.54,358800.0
2009-07-20 15:55:00,19.91,19.91,19.85,19.88,589500.0,11.5458,11.5458,11.511,11.5284,589500.0
2009-07-21 09:30:00,20.08,20.08,19.85,19.92,729400.0,11.6444,11.6444,11.511,11.5516,729400.0
2009-07-21 09:35:00,19.92,20.03,19.87,20.02,523700.0,11.5516,11.6154,11.5226,11.6096,523700.0
2009-07-21 09:40:00,20.02,20.03,19.94,19.97,390000.0,11.6096,11.6154,11.5632,11.5806,390000.0
2009-07-21 09:45:00,19.97,19.98,19.93,19.94,520400.0,11.5806,11.5864,11.5574,11.5632,520400.0
2009-07-21 09:50:00,19.96,20.02,19.94,20.0,386300.0,11.5748,11.6096,11.5632,11.598,386300.0
2009-07-21 09:55:00,20.0,20.0,19.96,19.96,346300.0,11.598,11.598,11.5748,11.5748,346300.0
2009-07-21 10:00:00,19.96,19.97,19.92,19.97,249700.0,11.5748,11.5806,11.5516,11.5806,249700.0
2009-07-21 10:05:00,19.97,20.02,19.93,20.0,345500.0,11.5806,11.6096,11.5574,11.598,345500.0
2009-07-21 10:10:00,19.99,20.02,19.96,19.99,235300.0,11.5922,11.6096,11.5748,11.5922,235300.0
2009-07-21 10:15:00,19.99,20.03,19.96,19.98,197700.0,11.5922,11.6154,11.5748,11.5864,197700.0
2009-07-21 10:20:00,19.98,20.0,19.92,19.93,154300.0,11.5864,11.598,11.5516,11.5574,154300.0
2009-07-21 10:25:00,19.94,19.99,19.92,19.97,220700.0,11.5632,11.5922,11.5516,11.5806,220700.0
2009-07-21 10:30:00,19.98,20.0,19.96,19.99,139600.0,11.5864,11.598,11.5748,11.5922,139600.0
2009-07-21 10:35:00,19.99,20.03,19.96,20.02,145500.0,11.5922,11.6154,11.5748,11.6096,145500.0
2009-07-21 10:40:00,20.03,20.04,19.99,20.0,120000.0,11.6154,11.6212,11.5922,11.598,120000.0
2009-07-21 10:45:00,20.0,20.01,19.97,20.0,119400.0,11.598,11.6038,11.5806,11.598,119400.0
2009-07-21 10:50:00,20.0,20.01,19.97,20.0,464700.0,11.598,11.6038,11.5806,11.598,464700.0
2009-07-21 10:55:00,20.0,20.03,19.99,20.01,206200.0,11.598,11.6154,11.5922,11.6038,206200.0
2009-07-21 11:00:00,20.01,20.01,19.98,20.01,152300.0,11.6038,11.6038,11.5864,11.6038,152300.0
2009-07-21 11:05:00,20.01,20.02,20.0,20.01,386200.0,11.6038,11.6096,11.598,11.6038,386200.0
2009-07-21 11:10:00,20.01,20.02,19.99,20.0,277100.0,11.6038,11.6096,11.5922,11.598,277100.0
2009-07-21 11:15:00,20.0,20.03,19.99,19.99,393000.0,11.598,11.6154,11.5922,11.5922,393000.0
2009-07-21 11:20:00,20.0,20.01,19.99,19.99,243600.0,11.598,11.6038,11.5922,11.5922,243600.0
2009-07-21 11:25:00,20.0,20.01,19.99,20.01,79900.0,11.598,11.6038,11.5922,11.6038,79900.0
2009-07-21 11:30:00,20.01,20.06,19.99,20.06,198700.0,11.6038,11.6328,11.5922,11.6328,198700.0
2009-07-21 11:35:00,20.06,20.12,20.05,20.11,264600.0,11.6328,11.6676,11.627,11.6618,264600.0
2009-07-21 11:40:00,20.12,20.12,20.07,20.11,199700.0,11.6676,11.6676,11.6386,11.6618,199700.0
2009-07-21 11:45:00,20.11,20.11,20.07,20.09,148400.0,11.6618,11.6618,11.6386,11.6502,148400.0
2009-07-21 11:50:00,20.09,20.11,20.08,20.09,203400.0,11.6502,11.6618,11.6444,11.6502,203400.0
2009-07-21 11:55:00,20.1,20.1,20.07,20.07,244700.0,11.656,11.656,11.6386,11.6386,244700.0
2009-07-21 12:00:00,20.08,20.1,20.07,20.09,132400.0,11.6444,11.656,11.6386,11.6502,132400.0
2009-07-21 12:05:00,20.1,20.11,20.09,20.1,105300.0,11.656,11.6618,11.6502,11.656,105300.0
2009-07-21 12:10:00,20.1,20.1,20.07,20.09,188200.0,11.656,11.656,11.6386,11.6502,188200.0
2009-07-21 12:15:00,20.09,20.1,20.08,20.1,100900.0,11.6502,11.656,11.6444,11.656,100900.0
2009-07-21 12:20:00,20.1,20.1,20.09,20.09,116300.0,11.656,11.656,11.6502,11.6502,116300.0
2009-07-21 12:25:00,20.1,20.1,20.07,20.08,258300.0,11.656,11.656,11.6386,11.6444,258300.0
2009-07-21 12:30:00,20.08,20.09,20.04,20.08,302500.0,11.6444,11.6502,11.6212,11.6444,302500.0
2009-07-21 12:35:00,20.08,20.1,20.08,20.09,213200.0,11.6444,11.656,11.6444,11.6502,213200.0
2009-07-21 12:40:00,20.1,20.1,20.09,20.1,86100.0,11.656,11.656,11.6502,11.656,86100.0
2009-07-21 12:45:00,20.1,20.12,20.06,20.07,268000.0,11.656,11.6676,11.6328,11.6386,268000.0
2009-07-21 12:50:00,20.07,20.11,20.04,20.05,264100.0,11.6386,11.6618,11.6212,11.627,264100.0
2009-07-21 12:55:00,20.05,20.06,20.04,20.06,118800.0,11.627,11.6328,11.6212,11.6328,118800.0
2009-07-21 13:00:00,20.07,20.07,20.01,20.02,213400.0,11.6386,11.6386,11.6038,11.6096,213400.0
2009-07-21 13:05:00,20.03,20.03,19.97,19.97,198200.0,11.6154,11.6154,11.5806,11.5806,198200.0
2009-07-21 13:10:00,19.98,20.01,19.97,20.01,124000.0,11.5864,11.6038,11.5806,11.6038,124000.0
2009-07-21 13:15:00,20.02,20.05,20.01,20.04,126400.0,11.6096,11.627,11.6038,11.6212,126400.0
2009-07-21 13:20:00,20.04,20.05,19.98,20.03,304900.0,11.6212,11.627,11.5864,11.6154,304900.0
2009-07-21 13:25:00,20.03,20.09,20.02,20.08,269000.0,11.6154,11.6502,11.6096,11.6444,269000.0
2009-07-21 13:30:00,20.08,20.1,20.07,20.1,164500.0,11.6444,11.656,11.6386,11.656,164500.0
2009-07-21 13:35:00,20.09,20.1,20.04,20.07,742200.0,11.6502,11.656,11.6212,11.6386,742200.0
2009-07-21 13:40:00,20.07,20.08,20.02,20.05,323500.0,11.6386,11.6444,11.6096,11.627,323500.0
2009-07-21 13:45:00,20.04,20.09,20.02,20.09,366700.0,11.6212,11.6502,11.6096,11.6502,366700.0
2009-07-21 13:50:00,20.09,20.09,20.04,20.06,131300.0,11.6502,11.6502,11.6212,11.6328,131300.0
2009-07-21 13:55:00,20.06,20.08,20.03,20.08,192500.0,11.6328,11.6444,11.6154,11.6444,192500.0
2009-07-21 14:00:00,20.08,20.09,20.07,20.09,65100.0,11.6444,11.6502,11.6386,11.6502,65100.0
2009-07-21 14:05:00,20.09,20.09,20.03,20.06,170700.0,11.6502,11.6502,11.6154,11.6328,170700.0
2009-07-21 14:10:00,20.06,20.06,20.01,20.02,142500.0,11.6328,11.6328,11.6038,11.6096,142500.0
2009-07-21 14:15:00,20.02,20.05,20.01,20.02,214700.0,11.6096,11.627,11.6038,11.6096,214700.0
2009-07-21 14:20:00,20.03,20.04,20.02,20.04,84600.0,11.6154,11.6212,11.6096,11.6212,84600.0
2009-07-21 14:25:00,20.04,20.07,20.02,20.05,213000.0,11.6212,11.6386,11.6096,11.627,213000.0
2009-07-21 14:30:00,20.05,20.05,20.0,20.03,226600.0,11.627,11.627,11.598,11.6154,226600.0
2009-07-21 14:35:00,20.03,20.06,20.01,20.03,221000.0,11.6154,11.6328,11.6038,11.6154,221000.0
2009-07-21 14:40:00,20.02,20.04,20.01,20.04,114900.0,11.6096,11.6212,11.6038,11.6212,114900.0
2009-07-21 14:45:00,20.05,20.05,20.02,20.02,315600.0,11.627,11.627,11.6096,11.6096,315600.0
2009-07-21 14:50:00,20.03,20.05,20.02,20.05,114700.0,11.6154,11.627,11.6096,11.627,114700.0
2009-07-21 14:55:00,20.04,20.05,20.02,20.03,161900.0,11.6212,11.627,11.6096,11.6154,161900.0
2009-07-21 15:00:00,20.03,20.03,20.0,20.03,190700.0,11.6154,11.6154,11.598,11.6154,190700.0
2009-07-21 15:05:00,20.02,20.03,20.02,20.02,70000.0,11.6096,11.6154,11.6096,11.6096,70000.0
2009-07-21 15:10:00,20.02,20.05,20.02,20.05,108300.0,11.6096,11.627,11.6096,11.627,108300.0
2009-07-21 15:15:00,20.05,20.06,20.04,20.05,219400.0,11.627,11.6328,11.6212,11.627,219400.0
2009-07-21 15:20:00,20.05,20.1,20.05,20.1,259500.0,11.627,11.656,11.627,11.656,259500.0
2009-07-21 15:25:00,20.1,20.14,20.09,20.12,339800.0,11.656,11.6792,11.6502,11.6676,339800.0
2009-07-21 15:30:00,20.11,20.17,20.11,20.13,673600.0,11.6618,11.6966,11.6618,11.6734,673600.0
2009-07-21 15:35:00,20.13,20.13,20.09,20.1,242700.0,11.6734,11.6734,11.6502,11.656,242700.0
2009-07-21 15:40:00,20.11,20.15,20.1,20.12,230400.0,11.6618,11.685,11.656,11.6676,230400.0
2009-07-21 15:45:00,20.12,20.12,20.08,20.09,153900.0,11.6676,11.6676,11.6444,11.6502,153900.0
2009-07-21 15:50:00,20.09,20.15,20.08,20.15,376700.0,11.6502,11.685,11.6444,11.685,376700.0
2009-07-21 15:55:00,20.14,20.15,20.08,20.12,1160800.0,11.6792,11.685,11.6444,11.6676,1160800.0
2009-07-22 09:30:00,20.12,20.12,20.0,20.1,366000.0,11.6676,11.6676,11.598,11.656,366000.0
2009-07-22 09:35:00,20.1,20.2,20.07,20.15,507300.0,11.656,11.714,11.6386,11.685,507300.0
2009-07-22 09:40:00,20.15,20.18,20.04,20.09,273300.0,11.685,11.7024,11.6212,11.6502,273300.0
2009-07-22 09:45:00,20.09,20.16,20.05,20.05,304500.0,11.6502,11.6908,11.627,11.627,304500.0
2009-07-22 09:50:00,20.06,20.2,20.05,20.15,135300.0,11.6328,11.714,11.627,11.685,135300.0
2009-07-22 09:55:00,20.15,20.17,20.12,20.14,127300.0,11.685,11.6966,11.6676,11.6792,127300.0
2009-07-22 10:00:00,20.14,20.19,20.14,20.15,106800.0,11.6792,11.7082,11.6792,11.685,106800.0
2009-07-22 10:05:00,20.14,20.18,20.14,20.18,290600.0,11.6792,11.7024,11.6792,11.7024,290600.0
2009-07-22 10:10:00,20.17,20.22,20.17,20.2,125600.0,11.6966,11.7256,11.6966,11.714,125600.0
2009-07-22 10:15:00,20.19,20.2,20.16,20.16,101700.0,11.7082,11.714,11.6908,11.6908,101700.0
2009-07-22 10:20:00,20.15,20.19,20.14,20.15,325600.0,11.685,11.7082,11.6792,11.685,325600.0
2009-07-22 10:25:00,20.14,20.19,20.13,20.17,223000.0,11.6792,11.7082,11.6734,11.6966,223000.0
2009-07-22 10:30:00,20.16,20.2,20.15,20.15,128700.0,11.6908,11.714,11.685,11.685,128700.0
2009-07-22 10:35:00,20.15,20.18,20.14,20.14,141000.0,11.685,11.7024,11.6792,11.6792,141000.0
2009-07-22 10:40:00,20.14,20.16,20.12,20.12,134800.0,11.6792,11.6908,11.6676,11.6676,134800.0
2009-07-22 10:45:00,20.12,20.14,20.12,20.13,101100.0,11.6676,11.6792,11.6676,11.6734,101100.0
2009-07-22 10:50:00,20.12,20.14,20.12,20.12,233000.0,11.6676,11.6792,11.6676,11.6676,233000.0
2009-07-22 10:55:00,20.12,20.16,20.12,20.15,141600.0,11.6676,11.6908,11.6676,11.685,141600.0
2009-07-22 11:00:00,20.14,20.2,20.14,20.19,88800.0,11.6792,11.714,11.6792,11.7082,88800.0
2009-07-22 11:05:00,20.19,20.2,20.18,20.2,140700.0,11.7082,11.714,11.7024,11.714,140700.0
2009-07-22 11:10:00,20.19,20.21,20.16,20.19,378000.0,11.7082,11.7198,11.6908,11.7082,378000.0
2009-07-22 11:15:00,20.19,20.29,20.19,20.27,359200.0,11.7082,11.7662,11.7082,11.7546,359200.0
2009-07-22 11:20:00,20.26,20.27,20.23,20.25,197200.0,11.7488,11.7546,11.7314,11.743,197200.0
2009-07-22 11:25:00,20.25,20.25,20.22,20.25,175100.0,11.743,11.743,11.7256,11.743,175100.0
2009-07-22 11:30:00,20.24,20.32,20.24,20.31,783700.0,11.7372,11.7836,11.7372,11.7778,783700.0
2009-07-22 11:35:00,20.31,20.34,20.29,20.29,179000.0,11.7778,11.7952,11.7662,11.7662,179000.0
2009-07-22 11:40:00,20.29,20.3,20.28,20.3,129400.0,11.7662,11.772,11.7604,11.772,129400.0
2009-07-22 11:45:00,20.29,20.31,20.29,20.31,137800.0,11.7662,11.7778,11.7662,11.7778,137800.0
2009-07-22 11:50:00,20.3,20.34,20.3,20.32,278400.0,11.772,11.7952,11.772,11.7836,278400.0
2009-07-22 11:55:00,20.32,20.33,20.31,20.31,332500.0,11.7836,11.7894,11.7778,11.7778,332500.0
2009-07-22 12:00:00,20.31,20.33,20.3,20.32,70000.0,11.7778,11.7894,11.772,11.7836,70000.0
2009-07-22 12:05:00,20.31,20.35,20.31,20.34,197100.0,11.7778,11.801,11.7778,11.7952,197100.0
2009-07-22 12:10:00,20.34,20.36,20.33,20.35,520400.0,11.7952,11.8068,11.7894,11.801,520400.0
2009-07-22 12:15:00,20.35,20.38,20.35,20.37,260600.0,11.801,11.8184,11.801,11.8126,260600.0
2009-07-22 12:20:00,20.37,20.41,20.37,20.37,296600.0,11.8126,11.8358,11.8126,11.8126,296600.0
2009-07-22 12:25:00,20.37,20.38,20.37,20.38,72400.0,11.8126,11.8184,11.8126,11.8184,72400.0
2009-07-22 12:30:00,20.37,20.41,20.37,20.4,244900.0,11.8126,11.8358,11.8126,11.83,244900.0
2009-07-22 12:35:00,20.39,20.4,20.38,20.39,86900.0,11.8242,11.83,11.8184,11.8242,86900.0
2009-07-22 12:40:00,20.38,20.4,20.38,20.39,102900.0,11.8184,11.83,11.8184,11.8242,102900.0
2009-07-22 12:45:00,20.39,20.46,20.39,20.46,143700.0,11.8242,11.8648,11.8242,11.8648,143700.0
2009-07-22 12:50:00,20.45,20.46,20.39,20.43,341500.0,11.859,11.8648,11.8242,11.8474,341500.0
2009-07-22 12:55:00,20.43,20.45,20.42,20.44,115600.0,11.8474,11.859,11.8416,11.8532,115600.0
2009-07-22 13:00:00,20.44,20.45,20.43,20.44,166200.0,11.8532,11.859,11.8474,11.8532,166200.0
2009-07-22 13:05:00,20.44,20.46,20.44,20.45,117000.0,11.8532,11.8648,11.8532,11.859,117000.0
2009-07-22 13:10:00,20.45,20.49,20.45,20.48,474100.0,11.859,11.8822,11.859,11.8764,474100.0
2009-07-22 13:15:00,20.47,20.49,20.47,20.47,277200.0,11.8706,11.8822,11.8706,11.8706,277200.0
2009-07-22 13:20:00,20.47,20.48,20.45,20.45,217400.0,11.8706,11.8764,11.859,11.859,217400.0
2009-07-22 13:25:00,20.45,20.47,20.44,20.46,209200.0,11.859,11.8706,11.8532,11.8648,209200.0
2009-07-22 13:30:00,20.45,20.46,20.42,20.44,113800.0,11.859,11.8648,11.8416,11.8532,113800.0
2009-07-22 13:35:00,20.44,20.46,20.44,20.45,426400.0,11.8532,11.8648,11.8532,11.859,426400.0
2009-07-22 13:40:00,20.45,20.45,20.4,20.4,289500.0,11.859,11.859,11.83,11.83,289500.0
2009-07-22 13:45:00,20.4,20.45,20.4,20.45,311100.0,11.83,11.859,11.83,11.859,311100.0
2009-07-22 13:50:00,20.45,20.46,20.44,20.45,193900.0,11.859,11.8648,11.8532,11.859,193900.0
2009-07-22 13:55:00,20.45,20.46,20.42,20.43,140800.0,11.859,11.8648,11.8416,11.8474,140800.0
2009-07-22 14:00:00,20.42,20.45,20.42,20.45,80000.0,11.8416,11.859,11.8416,11.859,80000.0
2009-07-22 14:05:00,20.44,20.46,20.44,20.46,610500.0,11.8532,11.8648,11.8532,11.8648,610500.0
2009-07-22 14:10:00,20.45,20.48,20.45,20.48,108200.0,11.859,11.8764,11.859,11.8764,108200.0
2009-07-22 14:15:00,20.47,20.49,20.47,20.48,151700.0,11.8706,11.8822,11.8706,11.8764,151700.0
2009-07-22 14:20:00,20.48,20.5,20.45,20.45,224000.0,11.8764,11.888,11.859,11.859,224000.0
2009-07-22 14:25:00,20.45,20.48,20.45,20.45,102300.0,11.859,11.8764,11.859,11.859,102300.0
2009-07-22 14:30:00,20.45,20.46,20.44,20.46,190400.0,11.859,11.8648,11.8532,11.8648,190400.0
2009-07-22 14:35:00,20.46,20.46,20.43,20.45,110200.0,11.8648,11.8648,11.8474,11.859,110200.0
2009-07-22 14:40:00,20.44,20.5,20.44,20.5,139000.0,11.8532,11.888,11.8532,11.888,139000.0
2009-07-22 14:45:00,20.49,20.5,20.47,20.48,267200.0,11.8822,11.888,11.8706,11.8764,267200.0
2009-07-22 14:50:00,20.47,20.48,20.43,20.43,275300.0,11.8706,11.8764,11.8474,11.8474,275300.0
2009-07-22 14:55:00,20.43,20.46,20.43,20.43,168800.0,11.8474,11.8648,11.8474,11.8474,168800.0
2009-07-22 15:00:00,20.43,20.44,20.41,20.42,156700.0,11.8474,11.8532,11.8358,11.8416,156700.0
2009-07-22 15:05:00,20.41,20.42,20.39,20.4,175500.0,11.8358,11.8416,11.8242,11.83,175500.0
2009-07-22 15:10:00,20.39,20.4,20.35,20.36,253800.0,11.8242,11.83,11.801,11.8068,253800.0
2009-07-22 15:15:00,20.35,20.37,20.32,20.37,193000.0,11.801,11.8126,11.7836,11.8126,193000.0
2009-07-22 15:20:00,20.37,20.39,20.36,20.38,276900.0,11.8126,11.8242,11.8068,11.8184,276900.0
2009-07-22 15:25:00,20.38,20.39,20.31,20.34,380300.0,11.8184,11.8242,11.7778,11.7952,380300.0
2009-07-22 15:30:00,20.33,20.36,20.33,20.35,221200.0,11.7894,11.8068,11.7894,11.801,221200.0
2009-07-22 15:35:00,20.35,20.4,20.33,20.39,267300.0,11.801,11.83,11.7894,11.8242,267300.0
2009-07-22 15:40:00,20.38,20.4,20.28,20.3,767600.0,11.8184,11.83,11.7604,11.772,767600.0
2009-07-22 15:45:00,20.29,20.3,20.22,20.22,970800.0,11.7662,11.772,11.7256,11.7256,970800.0
2009-07-22 15:50:00,20.22,20.27,20.22,20.23,523000.0,11.7256,11.7546,11.7256,11.7314,523000.0
2009-07-22 15:55:00,20.23,20.27,20.21,20.27,961600.0,11.7314,11.7546,11.7198,11.7546,961600.0
2009-07-23 09:30:00,20.62,20.68,20.27,20.32,972200.0,11.9576,11.9924,11.7546,11.7836,972200.0
2009-07-23 09:35:00,20.31,20.41,20.31,20.36,582800.0,11.7778,11.8358,11.7778,11.8068,582800.0
2009-07-23 09:40:00,20.36,20.4,20.34,20.35,296100.0,11.8068,11.83,11.7952,11.801,296100.0
2009-07-23 09:45:00,20.34,20.42,20.32,20.37,592700.0,11.7952,11.8416,11.7836,11.8126,592700.0
2009-07-23 09:50:00,20.37,20.5,20.35,20.5,479600.0,11.8126,11.888,11.801,11.888,479600.0
2009-07-23 09:55:00,20.5,20.54,20.44,20.45,425000.0,11.888,11.9112,11.8532,11.859,425000.0
2009-07-23 10:00:00,20.46,20.49,20.38,20.42,363500.0,11.8648,11.8822,11.8184,11.8416,363500.0
2009-07-23 10:05:00,20.42,20.5,20.41,20.5,492700.0,11.8416,11.888,11.8358,11.888,492700.0
2009-07-23 10:10:00,20.49,20.55,20.49,20.53,253500.0,11.8822,11.917,11.8822,11.9054,253500.0
2009-07-23 10:15:00,20.54,20.55,20.47,20.54,373600.0,11.9112,11.917,11.8706,11.9112,373600.0
2009-07-23 10:20:00,20.54,20.55,20.51,20.52,122800.0,11.9112,11.917,11.8938,11.8996,122800.0
2009-07-23 10:25:00,20.52,20.59,20.51,20.55,439200.0,11.8996,11.9402,11.8938,11.917,439200.0
2009-07-23 10:30:00,20.56,20.65,20.53,20.65,660800.0,11.9228,11.975,11.9054,11.975,660800.0
2009-07-23 10:35:00,20.65,20.72,20.62,20.65,574300.0,11.975,12.0156,11.9576,11.975,574300.0
2009-07-23 10:40:00,20.65,20.66,20.6,20.61,209600.0,11.975,11.9808,11.946,11.9518,209600.0
2009-07-23 10:45:00,20.61,20.68,20.58,20.6,425900.0,11.9518,11.9924,11.9344,11.946,425900.0
2009-07-23 10:50:00,20.6,20.61,20.58,20.58,398900.0,11.946,11.9518,11.9344,11.9344,398900.0
2009-07-23 10:55:00,20.58,20.69,20.58,20.68,123800.0,11.9344,11.9982,11.9344,11.9924,123800.0
2009-07-23 11:00:00,20.69,20.75,20.63,20.73,154200.0,11.9982,12.033,11.9634,12.0214,154200.0
2009-07-23 11:05:00,20.73,20.77,20.67,20.71,402500.0,12.0214,12.0446,11.9866,12.0098,402500.0
2009-07-23 11:10:00,20.72,20.81,20.67,20.77,373800.0,12.0156,12.0678,11.9866,12.0446,373800.0
2009-07-23 11:15:00,20.77,20.82,20.72,20.73,423500.0,12.0446,12.0736,12.0156,12.0214,423500.0
2009-07-23 11:20:00,20.74,20.74,20.69,20.73,180300.0,12.0272,12.0272,11.9982,12.0214,180300.0
2009-07-23 11:25:00,20.73,20.74,20.69,20.69,164200.0,12.0214,12.0272,11.9982,11.9982,164200.0
2009-07-23 11:30:00,20.69,20.71,20.61,20.7,335500.0,11.9982,12.0098,11.9518,12.004,335500.0
2009-07-23 11:35:00,20.7,20.72,20.65,20.68,245100.0,12.004,12.0156,11.975,11.9924,245100.0
2009-07-23 11:40:00,20.68,20.71,20.66,20.66,178200.0,11.9924,12.0098,11.9808,11.9808,178200.0
2009-07-23 11:45:00,20.67,20.68,20.58,20.6,363700.0,11.9866,11.9924,11.9344,11.946,363700.0
2009-07-23 11:50:00,20.6,20.69,20.58,20.63,157700.0,11.946,11.9982,11.9344,11.9634,157700.0
2009-07-23 11:55:00,20.64,20.64,20.58,20.61,88400.0,11.9692,11.9692,11.9344,11.9518,88400.0
2009-07-23 12:00:00,20.61,20.65,20.6,20.64,57700.0,11.9518,11.975,11.946,11.9692,57700.0
2009-07-23 12:05:00,20.65,20.69,20.65,20.69,567300.0,11.975,11.9982,11.975,11.9982,567300.0
2009-07-23 12:10:00,20.69,20.71,20.67,20.69,348800.0,11.9982,12.0098,11.9866,11.9982,348800.0
2009-07-23 12:15:00,20.69,20.75,20.67,20.73,129000.0,11.9982,12.033,11.9866,12.0214,129000.0
2009-07-23 12:20:00,20.73,20.74,20.69,20.71,193000.0,12.0214,12.0272,11.9982,12.0098,193000.0
2009-07-23 12:25:00,20.71,20.72,20.65,20.66,473200.0,12.0098,12.0156,11.975,11.9808,473200.0
2009-07-23 12:30:00,20.65,20.68,20.65,20.67,305100.0,11.975,11.9924,11.975,11.9866,305100.0
2009-07-23 12:35:00,20.67,20.7,20.62,20.69,665600.0,11.9866,12.004,11.9576,11.9982,665600.0
2009-07-23 12:40:00,20.7,20.76,20.68,20.75,250500.0,12.004,12.0388,11.9924,12.033,250500.0
2009-07-23 12:45:00,20.76,20.85,20.75,20.83,319600.0,12.0388,12.0909,12.033,12.0793,319600.0
2009-07-23 12:50:00,20.83,20.84,20.78,20.79,160000.0,12.0793,12.0851,12.0504,12.0562,160000.0
2009-07-23 12:55:00,20.79,20.84,20.79,20.83,138600.0,12.0562,12.0851,12.0562,12.0793,138600.0
2009-07-23 13:00:00,20.84,20.85,20.83,20.83,149600.0,12.0851,12.0909,12.0793,12.0793,149600.0
2009-07-23 13:05:00,20.83,20.84,20.83,20.83,68500.0,12.0793,12.0851,12.0793,12.0793,68500.0
2009-07-23 13:10:00,20.84,20.84,20.83,20.84,65300.0,12.0851,12.0851,12.0793,12.0851,65300.0
2009-07-23 13:15:00,20.84,20.86,20.83,20.85,192300.0,12.0851,12.0967,12.0793,12.0909,192300.0
2009-07-23 13:20:00,20.86,20.86,20.85,20.85,145900.0,12.0967,12.0967,12.0909,12.0909,145900.0
2009-07-23 13:25:00,20.86,20.89,20.85,20.89,215100.0,12.0967,12.1141,12.0909,12.1141,215100.0
2009-07-23 13:30:00,20.88,20.89,20.84,20.86,442000.0,12.1083,12.1141,12.0851,12.0967,442000.0
2009-07-23 13:35:00,20.87,20.91,20.84,20.91,208400.0,12.1025,12.1257,12.0851,12.1257,208400.0
2009-07-23 13:40:00,20.91,20.91,20.87,20.89,71200.0,12.1257,12.1257,12.1025,12.1141,71200.0
2009-07-23 13:45:00,20.88,20.91,20.88,20.9,162600.0,12.1083,12.1257,12.1083,12.1199,162600.0
2009-07-23 13:50:00,20.89,20.9,20.86,20.86,95100.0,12.1141,12.1199,12.0967,12.0967,95100.0
2009-07-23 13:55:00,20.86,20.91,20.86,20.9,341600.0,12.0967,12.1257,12.0967,12.1199,341600.0
2009-07-23 14:00:00,20.9,20.91,20.86,20.9,145200.0,12.1199,12.1257,12.0967,12.1199,145200.0
2009-07-23 14:05:00,20.9,20.91,20.86,20.91,145800.0,12.1199,12.1257,12.0967,12.1257,145800.0
2009-07-23 14:10:00,20.91,20.91,20.88,20.9,250500.0,12.1257,12.1257,12.1083,12.1199,250500.0
2009-07-23 14:15:00,20.9,20.92,20.89,20.92,113800.0,12.1199,12.1315,12.1141,12.1315,113800.0
2009-07-23 14:20:00,20.91,20.95,20.91,20.94,167000.0,12.1257,12.1489,12.1257,12.1431,167000.0
2009-07-23 14:25:00,20.95,20.95,20.89,20.89,206000.0,12.1489,12.1489,12.1141,12.1141,206000.0
2009-07-23 14:30:00,20.89,20.92,20.81,20.81,390000.0,12.1141,12.1315,12.0678,12.0678,390000.0
2009-07-23 14:35:00,20.82,20.88,20.78,20.87,313300.0,12.0736,12.1083,12.0504,12.1025,313300.0
2009-07-23 14:40:00,20.88,20.9,20.85,20.87,159300.0,12.1083,12.1199,12.0909,12.1025,159300.0
2009-07-23 14:45:00,20.88,20.89,20.85,20.85,132700.0,12.1083,12.1141,12.0909,12.0909,132700.0
2009-07-23 14:50:00,20.85,20.87,20.85,20.85,72400.0,12.0909,12.1025,12.0909,12.0909,72400.0
2009-07-23 14:55:00,20.85,20.9,20.85,20.86,192500.0,12.0909,12.1199,12.0909,12.0967,192500.0
2009-07-23 15:00:00,20.86,20.92,20.86,20.91,202600.0,12.0967,12.1315,12.0967,12.1257,202600.0
2009-07-23 15:05:00,20.91,20.96,20.89,20.92,219300.0,12.1257,12.1547,12.1141,12.1315,219300.0
2009-07-23 15:10:00,20.93,20.96,20.91,20.96,155400.0,12.1373,12.1547,12.1257,12.1547,155400.0
2009-07-23 15:15:00,20.96,20.97,20.89,20.9,311500.0,12.1547,12.1605,12.1141,12.1199,311500.0
2009-07-23 15:20:00,20.9,20.92,20.88,20.9,154100.0,12.1199,12.1315,12.1083,12.1199,154100.0
2009-07-23 15:25:00,20.91,20.97,20.9,20.96,131600.0,12.1257,12.1605,12.1199,12.1547,131600.0
2009-07-23 15:30:00,20.96,20.97,20.9,20.91,227100.0,12.1547,12.1605,12.1199,12.1257,227100.0
2009-07-23 15:35:00,20.92,20.94,20.91,20.93,129800.0,12.1315,12.1431,12.1257,12.1373,129800.0
2009-07-23 15:40:00,20.94,20.96,20.84,20.96,507700.0,12.1431,12.1547,12.0851,12.1547,507700.0
2009-07-23 15:45:00,20.95,20.96,20.85,20.85,320000.0,12.1489,12.1547,12.0909,12.0909,320000.0
2009-07-23 15:50:00,20.85,20.86,20.8,20.83,267400.0,12.0909,12.0967,12.062,12.0793,267400.0
2009-07-23 15:55:00,20.82,20.87,20.79,20.86,536500.0,12.0736,12.1025,12.0562,12.0967,536500.0
2009-07-24 09:30:00,20.78,20.96,20.78,20.9,492200.0,12.0504,12.1547,12.0504,12.1199,492200.0
2009-07-24 09:35:00,20.89,20.91,20.79,20.82,310100.0,12.1141,12.1257,12.0562,12.0736,310100.0
2009-07-24 09:40:00,20.82,20.91,20.82,20.9,235800.0,12.0736,12.1257,12.0736,12.1199,235800.0
2009-07-24 09:45:00,20.9,20.95,20.88,20.91,179400.0,12.1199,12.1489,12.1083,12.1257,179400.0
2009-07-24 09:50:00,20.9,21.04,20.9,21.03,479500.0,12.1199,12.2011,12.1199,12.1953,479500.0
2009-07-24 09:55:00,21.03,21.06,20.94,20.99,295500.0,12.1953,12.2127,12.1431,12.1721,295500.0
2009-07-24 10:00:00,20.99,21.02,20.96,21.02,321800.0,12.1721,12.1895,12.1547,12.1895,321800.0
2009-07-24 10:05:00,21.03,21.1,21.01,21.01,395200.0,12.1953,12.2359,12.1837,12.1837,395200.0
2009-07-24 10:10:00,21.02,21.08,21.0,21.04,99900.0,12.1895,12.2243,12.1779,12.2011,99900.0
2009-07-24 10:15:00,21.04,21.1,21.04,21.09,127800.0,12.2011,12.2359,12.2011,12.2301,127800.0
2009-07-24 10:20:00,21.09,21.14,21.08,21.11,274500.0,12.2301,12.2591,12.2243,12.2417,274500.0
2009-07-24 10:25:00,21.11,21.2,21.11,21.19,317100.0,12.2417,12.2939,12.2417,12.2881,317100.0
2009-07-24 10:30:00,21.19,21.24,21.15,21.24,265100.0,12.2881,12.3171,12.2649,12.3171,265100.0
2009-07-24 10:35:00,21.24,21.24,21.09,21.16,360800.0,12.3171,12.3171,12.2301,12.2707,360800.0
2009-07-24 10:40:00,21.16,21.18,21.06,21.08,193400.0,12.2707,12.2823,12.2127,12.2243,193400.0
2009-07-24 10:45:00,21.08,21.18,21.04,21.13,223100.0,12.2243,12.2823,12.2011,12.2533,223100.0
2009-07-24 10:50:00,21.14,21.15,21.06,21.1,178000.0,12.2591,12.2649,12.2127,12.2359,178000.0
2009-07-24 10:55:00,21.1,21.13,21.05,21.13,123700.0,12.2359,12.2533,12.2069,12.2533,123700.0
2009-07-24 11:00:00,21.13,21.14,21.04,21.07,172400.0,12.2533,12.2591,12.2011,12.2185,172400.0
2009-07-24 11:05:00,21.08,21.11,21.05,21.05,166700.0,12.2243,12.2417,12.2069,12.2069,166700.0
2009-07-24 11:10:00,21.05,21.1,21.03,21.08,85000.0,12.2069,12.2359,12.1953,12.2243,85000.0
2009-07-24 11:15:00,21.08,21.17,21.08,21.17,139300.0,12.2243,12.2765,12.2243,12.2765,139300.0
2009-07-24 11:20:00,21.16,21.19,21.16,21.19,272200.0,12.2707,12.2881,12.2707,12.2881,272200.0
2009-07-24 11:25:00,21.19,21.22,21.18,21.21,96700.0,12.2881,12.3055,12.2823,12.2997,96700.0
2009-07-24 11:30:00,21.22,21.24,21.21,21.22,128900.0,12.3055,12.3171,12.2997,12.3055,128900.0
2009-07-24 11:35:00,21.23,21.23,21.21,21.21,46300.0,12.3113,12.3113,12.2997,12.2997,46300.0
2009-07-24 11:40:00,21.21,21.22,21.17,21.18,146400.0,12.2997,12.3055,12.2765,12.2823,146400.0
2009-07-24 11:45:00,21.18,21.21,21.17,21.19,72400.0,12.2823,12.2997,12.2765,12.2881,72400.0
2009-07-24 11:50:00,21.19,21.19,21.15,21.16,62300.0,12.2881,12.2881,12.2649,12.2707,62300.0
2009-07-24 11:55:00,21.16,21.23,21.15,21.21,77100.0,12.2707,12.3113,12.2649,12.2997,77100.0
2009-07-24 12:00:00,21.21,21.22,21.19,21.2,55500.0,12.2997,12.3055,12.2881,12.2939,55500.0
2009-07-24 12:05:00,21.21,21.23,21.2,21.23,40900.0,12.2997,12.3113,12.2939,12.3113,40900.0
2009-07-24 12:10:00,21.23,21.24,21.21,21.22,71900.0,12.3113,12.3171,12.2997,12.3055,71900.0
2009-07-24 12:15:00,21.22,21.25,21.21,21.22,78300.0,12.3055,12.3229,12.2997,12.3055,78300.0
2009-07-24 12:20:00,21.22,21.25,21.21,21.25,61200.0,12.3055,12.3229,12.2997,12.3229,61200.0
2009-07-24 12:25:00,21.25,21.26,21.21,21.22,84600.0,12.3229,12.3287,12.2997,12.3055,84600.0
2009-07-24 12:30:00,21.22,21.24,21.21,21.22,82000.0,12.3055,12.3171,12.2997,12.3055,82000.0
2009-07-24 12:35:00,21.22,21.23,21.21,21.22,42500.0,12.3055,12.3113,12.2997,12.3055,42500.0
2009-07-24 12:40:00,21.23,21.25,21.23,21.24,39500.0,12.3113,12.3229,12.3113,12.3171,39500.0
2009-07-24 12:45:00,21.25,21.25,21.24,21.25,56200.0,12.3229,12.3229,12.3171,12.3229,56200.0
2009-07-24 12:50:00,21.25,21.25,21.24,21.25,53400.0,12.3229,12.3229,12.3171,12.3229,53400.0
2009-07-24 12:55:00,21.24,21.25,21.21,21.21,63800.0,12.3171,12.3229,12.2997,12.2997,63800.0
2009-07-24 13:00:00,21.21,21.22,21.2,21.2,31300.0,12.2997,12.3055,12.2939,12.2939,31300.0
2009-07-24 13:05:00,21.2,21.21,21.2,21.21,44300.0,12.2939,12.2997,12.2939,12.2997,44300.0
2009-07-24 13:10:00,21.21,21.22,21.2,21.22,91900.0,12.2997,12.3055,12.2939,12.3055,91900.0
2009-07-24 13:15:00,21.22,21.27,21.21,21.25,133600.0,12.3055,12.3345,12.2997,12.3229,133600.0
2009-07-24 13:20:00,21.25,21.26,21.24,21.25,47900.0,12.3229,12.3287,12.3171,12.3229,47900.0
2009-07-24 13:25:00,21.24,21.26,21.22,21.22,76100.0,12.3171,12.3287,12.3055,12.3055,76100.0
2009-07-24 13:30:00,21.22,21.31,21.22,21.31,193000.0,12.3055,12.3577,12.3055,12.3577,193000.0
2009-07-24 13:35:00,21.31,21.39,21.3,21.38,202700.0,12.3577,12.4041,12.3519,12.3983,202700.0
2009-07-24 13:40:00,21.38,21.38,21.33,21.36,176000.0,12.3983,12.3983,12.3693,12.3867,176000.0
2009-07-24 13:45:00,21.36,21.39,21.35,21.37,111300.0,12.3867,12.4041,12.3809,12.3925,111300.0
2009-07-24 13:50:00,21.37,21.39,21.36,21.37,60800.0,12.3925,12.4041,12.3867,12.3925,60800.0
2009-07-24 13:55:00,21.37,21.38,21.36,21.37,81600.0,12.3925,12.3983,12.3867,12.3925,81600.0
2009-07-24 14:00:00,21.37,21.43,21.36,21.36,221700.0,12.3925,12.4273,12.3867,12.3867,221700.0
2009-07-24 14:05:00,21.36,21.39,21.34,21.36,90900.0,12.3867,12.4041,12.3751,12.3867,90900.0
2009-07-24 14:10:00,21.37,21.38,21.36,21.37,63300.0,12.3925,12.3983,12.3867,12.3925,63300.0
2009-07-24 14:15:00,21.38,21.41,21.36,21.39,158700.0,12.3983,12.4157,12.3867,12.4041,158700.0
2009-07-24 14:20:00,21.38,21.39,21.36,21.36,58200.0,12.3983,12.4041,12.3867,12.3867,58200.0
2009-07-24 14:25:00,21.36,21.37,21.36,21.37,59100.0,12.3867,12.3925,12.3867,12.3925,59100.0
2009-07-24 14:30:00,21.36,21.39,21.36,21.39,71900.0,12.3867,12.4041,12.3867,12.4041,71900.0
2009-07-24 14:35:00,21.38,21.39,21.38,21.38,42700.0,12.3983,12.4041,12.3983,12.3983,42700.0
2009-07-24 14:40:00,21.38,21.39,21.38,21.38,38400.0,12.3983,12.4041,12.3983,12.3983,38400.0
2009-07-24 14:45:00,21.38,21.45,21.35,21.43,267000.0,12.3983,12.4389,12.3809,12.4273,267000.0
2009-07-24 14:50:00,21.44,21.44,21.36,21.37,207200.0,12.4331,12.4331,12.3867,12.3925,207200.0
2009-07-24 14:55:00,21.37,21.41,21.33,21.34,210000.0,12.3925,12.4157,12.3693,12.3751,210000.0
2009-07-24 15:00:00,21.33,21.39,21.33,21.39,133700.0,12.3693,12.4041,12.3693,12.4041,133700.0
2009-07-24 15:05:00,21.38,21.39,21.33,21.34,234600.0,12.3983,12.4041,12.3693,12.3751,234600.0
2009-07-24 15:10:00,21.34,21.37,21.34,21.36,67200.0,12.3751,12.3925,12.3751,12.3867,67200.0
2009-07-24 15:15:00,21.36,21.37,21.34,21.35,79600.0,12.3867,12.3925,12.3751,12.3809,79600.0
2009-07-24 15:20:00,21.34,21.38,21.34,21.38,125900.0,12.3751,12.3983,12.3751,12.3983,125900.0
2009-07-24 15:25:00,21.38,21.4,21.37,21.39,164100.0,12.3983,12.4099,12.3925,12.4041,164100.0
2009-07-24 15:30:00,21.38,21.39,21.33,21.34,105700.0,12.3983,12.4041,12.3693,12.3751,105700.0
2009-07-24 15:35:00,21.34,21.38,21.33,21.36,180800.0,12.3751,12.3983,12.3693,12.3867,180800.0
2009-07-24 15:40:00,21.37,21.38,21.33,21.35,321400.0,12.3925,12.3983,12.3693,12.3809,321400.0
2009-07-24 15:45:00,21.36,21.37,21.34,21.37,225100.0,12.3867,12.3925,12.3751,12.3925,225100.0
2009-07-24 15:50:00,21.37,21.4,21.36,21.39,242200.0,12.3925,12.4099,12.3867,12.4041,242200.0
2009-07-24 15:55:00,21.39,21.41,21.37,21.38,440000.0,12.4041,12.4157,12.3925,12.3983,440000.0
2009-07-27 09:30:00,21.45,21.49,21.27,21.45,272700.0,12.4389,12.4621,12.3345,12.4389,272700.0
2009-07-27 09:35:00,21.46,21.5,21.39,21.4,214900.0,12.4447,12.4679,12.4041,12.4099,214900.0
2009-07-27 09:40:00,21.4,21.43,21.3,21.3,197700.0,12.4099,12.4273,12.3519,12.3519,197700.0
2009-07-27 09:45:00,21.31,21.31,21.17,21.17,190600.0,12.3577,12.3577,12.2765,12.2765,190600.0
2009-07-27 09:50:00,21.17,21.18,21.08,21.16,246700.0,12.2765,12.2823,12.2243,12.2707,246700.0
2009-07-27 09:55:00,21.15,21.16,21.08,21.09,308800.0,12.2649,12.2707,12.2243,12.2301,308800.0
2009-07-27 10:00:00,21.1,21.19,21.09,21.14,292900.0,12.2359,12.2881,12.2301,12.2591,292900.0
2009-07-27 10:05:00,21.13,21.16,21.11,21.13,184100.0,12.2533,12.2707,12.2417,12.2533,184100.0
2009-07-27 10:10:00,21.13,21.13,21.03,21.08,162000.0,12.2533,12.2533,12.1953,12.2243,162000.0
2009-07-27 10:15:00,21.09,21.1,21.03,21.03,129100.0,12.2301,12.2359,12.1953,12.1953,129100.0
2009-07-27 10:20:00,21.04,21.06,21.02,21.06,104300.0,12.2011,12.2127,12.1895,12.2127,104300.0
2009-07-27 10:25:00,21.06,21.11,21.05,21.07,148500.0,12.2127,12.2417,12.2069,12.2185,148500.0
2009-07-27 10:30:00,21.07,21.08,21.06,21.07,80100.0,12.2185,12.2243,12.2127,12.2185,80100.0
2009-07-27 10:35:00,21.08,21.13,21.06,21.12,169400.0,12.2243,12.2533,12.2127,12.2475,169400.0
2009-07-27 10:40:00,21.12,21.12,21.08,21.11,467900.0,12.2475,12.2475,12.2243,12.2417,467900.0
2009-07-27 10:45:00,21.11,21.17,21.11,21.15,229200.0,12.2417,12.2765,12.2417,12.2649,229200.0
2009-07-27 10:50:00,21.16,21.17,21.11,21.16,301900.0,12.2707,12.2765,12.2417,12.2707,301900.0
2009-07-27 10:55:00,21.16,21.22,21.15,21.21,429900.0,12.2707,12.3055,12.2649,12.2997,429900.0
2009-07-27 11:00:00,21.21,21.23,21.16,21.22,202900.0,12.2997,12.3113,12.2707,12.3055,202900.0
2009-07-27 11:05:00,21.22,21.23,21.15,21.15,109000.0,12.3055,12.3113,12.2649,12.2649,109000.0
2009-07-27 11:10:00,21.15,21.22,21.15,21.21,132600.0,12.2649,12.3055,12.2649,12.2997,132600.0
2009-07-27 11:15:00,21.21,21.23,21.2,21.22,95600.0,12.2997,12.3113,12.2939,12.3055,95600.0
2009-07-27 11:20:00,21.22,21.27,21.21,21.26,152000.0,12.3055,12.3345,12.2997,12.3287,152000.0
2009-07-27 11:25:00,21.25,21.3,21.25,21.28,125100.0,12.3229,12.3519,12.3229,12.3403,125100.0
2009-07-27 11:30:00,21.29,21.32,21.28,21.31,102900.0,12.3461,12.3635,12.3403,12.3577,102900.0
2009-07-27 11:35:00,21.31,21.33,21.29,21.33,131800.0,12.3577,12.3693,12.3461,12.3693,131800.0
2009-07-27 11:40:00,21.33,21.34,21.3,21.32,134200.0,12.3693,12.3751,12.3519,12.3635,134200.0
2009-07-27 11:45:00,21.32,21.35,21.3,21.33,143500.0,12.3635,12.3809,12.3519,12.3693,143500.0
2009-07-27 11:50:00,21.34,21.37,21.32,21.36,250800.0,12.3751,12.3925,12.3635,12.3867,250800.0
2009-07-27 11:55:00,21.37,21.37,21.33,21.33,120800.0,12.3925,12.3925,12.3693,12.3693,120800.0
2009-07-27 12:00:00,21.34,21.34,21.28,21.3,156700.0,12.3751,12.3751,12.3403,12.3519,156700.0
2009-07-27 12:05:00,21.3,21.32,21.27,21.31,181500.0,12.3519,12.3635,12.3345,12.3577,181500.0
2009-07-27 12:10:00,21.32,21.32,21.27,21.27,96000.0,12.3635,12.3635,12.3345,12.3345,96000.0
2009-07-27 12:15:00,21.28,21.3,21.25,21.25,96000.0,12.3403,12.3519,12.3229,12.3229,96000.0
2009-07-27 12:20:00,21.26,21.26,21.21,21.25,97400.0,12.3287,12.3287,12.2997,12.3229,97400.0
2009-07-27 12:25:00,21.26,21.29,21.26,21.29,45100.0,12.3287,12.3461,12.3287,12.3461,45100.0
2009-07-27 12:30:00,21.29,21.29,21.28,21.29,48100.0,12.3461,12.3461,12.3403,12.3461,48100.0
2009-07-27 12:35:00,21.28,21.29,21.27,21.28,53900.0,12.3403,12.3461,12.3345,12.3403,53900.0
2009-07-27 12:40:00,21.28,21.31,21.26,21.26,138600.0,12.3403,12.3577,12.3287,12.3287,138600.0
2009-07-27 12:45:00,21.27,21.27,21.21,21.26,99500.0,12.3345,12.3345,12.2997,12.3287,99500.0
2009-07-27 12:50:00,21.27,21.3,21.26,21.26,65900.0,12.3345,12.3519,12.3287,12.3287,65900.0
2009-07-27 12:55:00,21.26,21.29,21.26,21.27,61900.0,12.3287,12.3461,12.3287,12.3345,61900.0
2009-07-27 13:00:00,21.27,21.27,21.25,21.25,61100.0,12.3345,12.3345,12.3229,12.3229,61100.0
2009-07-27 13:05:00,21.25,21.26,21.22,21.22,49500.0,12.3229,12.3287,12.3055,12.3055,49500.0
2009-07-27 13:10:00,21.22,21.24,21.22,21.23,51100.0,12.3055,12.3171,12.3055,12.3113,51100.0
2009-07-27 13:15:00,21.23,21.25,21.22,21.24,91900.0,12.3113,12.3229,12.3055,12.3171,91900.0
2009-07-27 13:20:00,21.24,21.24,21.19,21.2,63500.0,12.3171,12.3171,12.2881,12.2939,63500.0
2009-07-27 13:25:00,21.2,21.2,21.18,21.2,51700.0,12.2939,12.2939,12.2823,12.2939,51700.0
2009-07-27 13:30:00,21.2,21.23,21.19,21.22,51800.0,12.2939,12.3113,12.2881,12.3055,51800.0
2009-07-27 13:35:00,21.23,21.26,21.22,21.26,70100.0,12.3113,12.3287,12.3055,12.3287,70100.0
2009-07-27 13:40:00,21.26,21.28,21.23,21.23,111600.0,12.3287,12.3403,12.3113,12.3113,111600.0
2009-07-27 13:45:00,21.24,21.28,21.23,21.27,69500.0,12.3171,12.3403,12.3113,12.3345,69500.0
2009-07-27 13:50:00,21.28,21.3,21.25,21.25,107900.0,12.3403,12.3519,12.3229,12.3229,107900.0
2009-07-27 13:55:00,21.26,21.29,21.24,21.26,82700.0,12.3287,12.3461,12.3171,12.3287,82700.0
2009-07-27 14:00:00,21.26,21.27,21.23,21.23,54300.0,12.3287,12.3345,12.3113,12.3113,54300.0
2009-07-27 14:05:00,21.24,21.25,21.23,21.25,41000.0,12.3171,12.3229,12.3113,12.3229,41000.0
2009-07-27 14:10:00,21.25,21.27,21.24,21.26,138900.0,12.3229,12.3345,12.3171,12.3287,138900.0
2009-07-27 14:15:00,21.27,21.29,21.25,21.27,111800.0,12.3345,12.3461,12.3229,12.3345,111800.0
2009-07-27 14:20:00,21.28,21.28,21.24,21.24,58200.0,12.3403,12.3403,12.3171,12.3171,58200.0
2009-07-27 14:25:00,21.24,21.25,21.22,21.23,94500.0,12.3171,12.3229,12.3055,12.3113,94500.0
2009-07-27 14:30:00,21.22,21.23,21.22,21.22,33300.0,12.3055,12.3113,12.3055,12.3055,33300.0
2009-07-27 14:35:00,21.23,21.29,21.23,21.28,121400.0,12.3113,12.3461,12.3113,12.3403,121400.0
2009-07-27 14:40:00,21.28,21.32,21.27,21.32,108400.0,12.3403,12.3635,12.3345,12.3635,108400.0
2009-07-27 14:45:00,21.33,21.33,21.3,21.33,109100.0,12.3693,12.3693,12.3519,12.3693,109100.0
2009-07-27 14:50:00,21.32,21.32,21.28,21.3,61900.0,12.3635,12.3635,12.3403,12.3519,61900.0
2009-07-27 14:55:00,21.3,21.34,21.29,21.33,85300.0,12.3519,12.3751,12.3461,12.3693,85300.0
2009-07-27 15:00:00,21.34,21.36,21.29,21.3,120700.0,12.3751,12.3867,12.3461,12.3519,120700.0
2009-07-27 15:05:00,21.3,21.34,21.29,21.32,76600.0,12.3519,12.3751,12.3461,12.3635,76600.0
2009-07-27 15:10:00,21.33,21.34,21.32,21.33,94200.0,12.3693,12.3751,12.3635,12.3693,94200.0
2009-07-27 15:15:00,21.34,21.34,21.3,21.3,88200.0,12.3751,12.3751,12.3519,12.3519,88200.0
2009-07-27 15:20:00,21.3,21.3,21.29,21.3,34400.0,12.3519,12.3519,12.3461,12.3519,34400.0
2009-07-27 15:25:00,21.3,21.31,21.28,21.28,94000.0,12.3519,12.3577,12.3403,12.3403,94000.0
2009-07-27 15:30:00,21.29,21.29,21.27,21.27,71200.0,12.3461,12.3461,12.3345,12.3345,71200.0
2009-07-27 15:35:00,21.27,21.3,21.26,21.3,134900.0,12.3345,12.3519,12.3287,12.3519,134900.0
2009-07-27 15:40:00,21.29,21.33,21.26,21.33,418300.0,12.3461,12.3693,12.3287,12.3693,418300.0
2009-07-27 15:45:00,21.33,21.33,21.29,21.32,247200.0,12.3693,12.3693,12.3461,12.3635,247200.0
2009-07-27 15:50:00,21.32,21.36,21.3,21.34,578900.0,12.3635,12.3867,12.3519,12.3751,578900.0
2009-07-27 15:55:00,21.35,21.37,21.34,21.37,517900.0,12.3809,12.3925,12.3751,12.3925,517900.0
2009-07-28 09:30:00,21.27,21.41,21.21,21.33,189500.0,12.3345,12.4157,12.2997,12.3693,189500.0
2009-07-28 09:35:00,21.33,21.39,21.32,21.39,112400.0,12.3693,12.4041,12.3635,12.4041,112400.0
2009-07-28 09:40:00,21.39,21.45,21.35,21.44,156700.0,12.4041,12.4389,12.3809,12.4331,156700.0
2009-07-28 09:45:00,21.45,21.47,21.42,21.47,106300.0,12.4389,12.4505,12.4215,12.4505,106300.0
2009-07-28 09:50:00,21.46,21.49,21.44,21.49,119900.0,12.4447,12.4621,12.4331,12.4621,119900.0
2009-07-28 09:55:00,21.49,21.5,21.46,21.47,134800.0,12.4621,12.4679,12.4447,12.4505,134800.0
2009-07-28 10:00:00,21.47,21.48,21.34,21.35,432000.0,12.4505,12.4563,12.3751,12.3809,432000.0
2009-07-28 10:05:00,21.35,21.37,21.3,21.3,124400.0,12.3809,12.3925,12.3519,12.3519,124400.0
2009-07-28 10:10:00,21.3,21.34,21.27,21.3,147400.0,12.3519,12.3751,12.3345,12.3519,147400.0
2009-07-28 10:15:00,21.31,21.33,21.25,21.32,110000.0,12.3577,12.3693,12.3229,12.3635,110000.0
2009-07-28 10:20:00,21.33,21.34,21.29,21.31,58900.0,12.3693,12.3751,12.3461,12.3577,58900.0
2009-07-28 10:25:00,21.32,21.33,21.28,21.31,79100.0,12.3635,12.3693,12.3403,12.3577,79100.0
2009-07-28 10:30:00,21.32,21.32,21.29,21.3,76600.0,12.3635,12.3635,12.3461,12.3519,76600.0
2009-07-28 10:35:00,21.3,21.33,21.29,21.33,68300.0,12.3519,12.3693,12.3461,12.3693,68300.0
2009-07-28 10:40:00,21.33,21.33,21.27,21.31,104000.0,12.3693,12.3693,12.3345,12.3577,104000.0
2009-07-28 10:45:00,21.31,21.33,21.28,21.28,73800.0,12.3577,12.3693,12.3403,12.3403,73800.0
2009-07-28 10:50:00,21.29,21.29,21.22,21.24,130100.0,12.3461,12.3461,12.3055,12.3171,130100.0
2009-07-28 10:55:00,21.25,21.26,21.23,21.24,45000.0,12.3229,12.3287,12.3113,12.3171,45000.0
2009-07-28 11:00:00,21.23,21.24,21.18,21.18,92500.0,12.3113,12.3171,12.2823,12.2823,92500.0
2009-07-28 11:05:00,21.19,21.19,21.08,21.09,303400.0,12.2881,12.2881,12.2243,12.2301,303400.0
2009-07-28 11:10:00,21.1,21.1,21.07,21.07,161000.0,12.2359,12.2359,12.2185,12.2185,161000.0
2009-07-28 11:15:00,21.07,21.14,21.07,21.13,143500.0,12.2185,12.2591,12.2185,12.2533,143500.0
2009-07-28 11:20:00,21.13,21.14,21.08,21.09,174700.0,12.2533,12.2591,12.2243,12.2301,174700.0
2009-07-28 11:25:00,21.08,21.09,21.04,21.05,257300.0,12.2243,12.2301,12.2011,12.2069,257300.0
2009-07-28 11:30:00,21.05,21.05,21.02,21.03,172000.0,12.2069,12.2069,12.1895,12.1953,172000.0
2009-07-28 11:35:00,21.03,21.03,21.0,21.02,195700.0,12.1953,12.1953,12.1779,12.1895,195700.0
2009-07-28 11:40:00,21.02,21.03,21.01,21.02,98200.0,12.1895,12.1953,12.1837,12.1895,98200.0
2009-07-28 11:45:00,21.01,21.04,20.98,21.02,252000.0,12.1837,12.2011,12.1663,12.1895,252000.0
2009-07-28 11:50:00,21.01,21.02,20.99,21.02,148600.0,12.1837,12.1895,12.1721,12.1895,148600.0
2009-07-28 11:55:00,21.01,21.08,21.01,21.08,143300.0,12.1837,12.2243,12.1837,12.2243,143300.0
2009-07-28 12:00:00,21.07,21.09,21.04,21.05,122000.0,12.2185,12.2301,12.2011,12.2069,122000.0
2009-07-28 12:05:00,21.05,21.1,21.04,21.1,72800.0,12.2069,12.2359,12.2011,12.2359,72800.0
2009-07-28 12:10:00,21.09,21.12,21.09,21.12,44600.0,12.2301,12.2475,12.2301,12.2475,44600.0
2009-07-28 12:15:00,21.11,21.12,21.09,21.09,78100.0,12.2417,12.2475,12.2301,12.2301,78100.0
2009-07-28 12:20:00,21.1,21.1,21.05,21.07,204400.0,12.2359,12.2359,12.2069,12.2185,204400.0
2009-07-28 12:25:00,21.07,21.09,21.06,21.06,70900.0,12.2185,12.2301,12.2127,12.2127,70900.0
2009-07-28 12:30:00,21.06,21.14,21.06,21.14,137800.0,12.2127,12.2591,12.2127,12.2591,137800.0
2009-07-28 12:35:00,21.14,21.2,21.14,21.18,148400.0,12.2591,12.2939,12.2591,12.2823,148400.0
2009-07-28 12:40:00,21.18,21.19,21.12,21.12,88300.0,12.2823,12.2881,12.2475,12.2475,88300.0
2009-07-28 12:45:00,21.12,21.16,21.12,21.16,108400.0,12.2475,12.2707,12.2475,12.2707,108400.0
2009-07-28 12:50:00,21.15,21.16,21.1,21.11,102200.0,12.2649,12.2707,12.2359,12.2417,102200.0
2009-07-28 12:55:00,21.11,21.12,21.11,21.12,35900.0,12.2417,12.2475,12.2417,12.2475,35900.0
2009-07-28 13:00:00,21.11,21.12,21.09,21.1,68600.0,12.2417,12.2475,12.2301,12.2359,68600.0
2009-07-28 13:05:00,21.09,21.13,21.07,21.13,120100.0,12.2301,12.2533,12.2185,12.2533,120100.0
2009-07-28 13:10:00,21.12,21.17,21.12,21.13,225800.0,12.2475,12.2765,12.2475,12.2533,225800.0
2009-07-28 13:15:00,21.13,21.16,21.12,21.15,146500.0,12.2533,12.2707,12.2475,12.2649,146500.0
2009-07-28 13:20:00,21.16,21.2,21.15,21.18,228800.0,12.2707,12.2939,12.2649,12.2823,228800.0
2009-07-28 13:25:00,21.18,21.18,21.14,21.15,110200.0,12.2823,12.2823,12.2591,12.2649,110200.0
2009-07-28 13:30:00,21.14,21.19,21.14,21.17,138700.0,12.2591,12.2881,12.2591,12.2765,138700.0
2009-07-28 13:35:00,21.16,21.18,21.15,21.17,96500.0,12.2707,12.2823,12.2649,12.2765,96500.0
2009-07-28 13:40:00,21.18,21.18,21.11,21.12,181300.0,12.2823,12.2823,12.2417,12.2475,181300.0
2009-07-28 13:45:00,21.13,21.13,21.11,21.11,62700.0,12.2533,12.2533,12.2417,12.2417,62700.0
2009-07-28 13:50:00,21.11,21.14,21.11,21.14,106200.0,12.2417,12.2591,12.2417,12.2591,106200.0
2009-07-28 13:55:00,21.14,21.19,21.14,21.16,106700.0,12.2591,12.2881,12.2591,12.2707,106700.0
2009-07-28 14:00:00,21.17,21.17,21.14,21.17,113400.0,12.2765,12.2765,12.2591,12.2765,113400.0
2009-07-28 14:05:00,21.17,21.17,21.14,21.16,97200.0,12.2765,12.2765,12.2591,12.2707,97200.0
2009-07-28 14:10:00,21.17,21.19,21.14,21.14,67500.0,12.2765,12.2881,12.2591,12.2591,67500.0
2009-07-28 14:15:00,21.14,21.15,21.13,21.13,59600.0,12.2591,12.2649,12.2533,12.2533,59600.0
2009-07-28 14:20:00,21.13,21.14,21.12,21.12,101000.0,12.2533,12.2591,12.2475,12.2475,101000.0
2009-07-28 14:25:00,21.12,21.13,21.1,21.11,73000.0,12.2475,12.2533,12.2359,12.2417,73000.0
2009-07-28 14:30:00,21.1,21.19,21.1,21.15,174700.0,12.2359,12.2881,12.2359,12.2649,174700.0
2009-07-28 14:35:00,21.15,21.16,21.13,21.15,102800.0,12.2649,12.2707,12.2533,12.2649,102800.0
2009-07-28 14:40:00,21.16,21.18,21.14,21.16,177800.0,12.2707,12.2823,12.2591,12.2707,177800.0
2009-07-28 14:45:00,21.15,21.18,21.15,21.17,44900.0,12.2649,12.2823,12.2649,12.2765,44900.0
2009-07-28 14:50:00,21.18,21.18,21.15,21.15,114700.0,12.2823,12.2823,12.2649,12.2649,114700.0
2009-07-28 14:55:00,21.15,21.16,21.13,21.14,75500.0,12.2649,12.2707,12.2533,12.2591,75500.0
2009-07-28 15:00:00,21.13,21.14,21.11,21.11,107800.0,12.2533,12.2591,12.2417,12.2417,107800.0
2009-07-28 15:05:00,21.11,21.12,21.07,21.08,118300.0,12.2417,12.2475,12.2185,12.2243,118300.0
2009-07-28 15:10:00,21.07,21.1,21.07,21.1,118500.0,12.2185,12.2359,12.2185,12.2359,118500.0
2009-07-28 15:15:00,21.1,21.1,21.05,21.05,170000.0,12.2359,12.2359,12.2069,12.2069,170000.0
2009-07-28 15:20:00,21.05,21.09,21.04,21.07,128000.0,12.2069,12.2301,12.2011,12.2185,128000.0
2009-07-28 15:25:00,21.07,21.08,21.06,21.07,114400.0,12.2185,12.2243,12.2127,12.2185,114400.0
2009-07-28 15:30:00,21.08,21.11,21.05,21.1,157700.0,12.2243,12.2417,12.2069,12.2359,157700.0
2009-07-28 15:35:00,21.1,21.11,21.08,21.1,185400.0,12.2359,12.2417,12.2243,12.2359,185400.0
2009-07-28 15:40:00,21.09,21.14,21.08,21.14,170600.0,12.2301,12.2591,12.2243,12.2591,170600.0
2009-07-28 15:45:00,21.13,21.16,21.13,21.14,181600.0,12.2533,12.2707,12.2533,12.2591,181600.0
2009-07-28 15:50:00,21.14,21.17,21.13,21.17,219100.0,12.2591,12.2765,12.2533,12.2765,219100.0
2009-07-28 15:55:00,21.16,21.17,21.15,21.16,463400.0,12.2707,12.2765,12.2649,12.2707,463400.0
2009-07-29 09:30:00,21.07,21.2,21.07,21.15,163400.0,12.2185,12.2939,12.2185,12.2649,163400.0
2009-07-29 09:35:00,21.14,21.23,21.11,21.23,121300.0,12.2591,12.3113,12.2417,12.3113,121300.0
2009-07-29 09:40:00,21.22,21.23,21.14,21.19,125100.0,12.3055,12.3113,12.2591,12.2881,125100.0
2009-07-29 09:45:00,21.19,21.25,21.19,21.23,94800.0,12.2881,12.3229,12.2881,12.3113,94800.0
2009-07-29 09:50:00,21.23,21.25,21.14,21.17,86900.0,12.3113,12.3229,12.2591,12.2765,86900.0
2009-07-29 09:55:00,21.16,21.27,21.15,21.26,210300.0,12.2707,12.3345,12.2649,12.3287,210300.0
2009-07-29 10:00:00,21.25,21.31,21.24,21.27,229400.0,12.3229,12.3577,12.3171,12.3345,229400.0
2009-07-29 10:05:00,21.29,21.41,21.27,21.39,249600.0,12.3461,12.4157,12.3345,12.4041,249600.0
2009-07-29 10:10:00,21.39,21.5,21.38,21.46,451700.0,12.4041,12.4679,12.3983,12.4447,451700.0
2009-07-29 10:15:00,21.46,21.53,21.43,21.45,454100.0,12.4447,12.4853,12.4273,12.4389,454100.0
2009-07-29 10:20:00,21.45,21.49,21.43,21.49,262300.0,12.4389,12.4621,12.4273,12.4621,262300.0
2009-07-29 10:25:00,21.49,21.52,21.48,21.52,259400.0,12.4621,12.4795,12.4563,12.4795,259400.0
2009-07-29 10:30:00,21.53,21.53,21.47,21.51,212900.0,12.4853,12.4853,12.4505,12.4737,212900.0
2009-07-29 10:35:00,21.5,21.52,21.45,21.45,175600.0,12.4679,12.4795,12.4389,12.4389,175600.0
2009-07-29 10:40:00,21.45,21.52,21.45,21.47,198800.0,12.4389,12.4795,12.4389,12.4505,198800.0
2009-07-29 10:45:00,21.46,21.48,21.42,21.45,97900.0,12.4447,12.4563,12.4215,12.4389,97900.0
2009-07-29 10:50:00,21.46,21.51,21.45,21.5,117600.0,12.4447,12.4737,12.4389,12.4679,117600.0
2009-07-29 10:55:00,21.5,21.51,21.46,21.48,115400.0,12.4679,12.4737,12.4447,12.4563,115400.0
2009-07-29 11:00:00,21.49,21.59,21.48,21.59,246100.0,12.4621,12.5201,12.4563,12.5201,246100.0
2009-07-29 11:05:00,21.58,21.59,21.51,21.58,246700.0,12.5143,12.5201,12.4737,12.5143,246700.0
2009-07-29 11:10:00,21.59,21.59,21.5,21.54,169900.0,12.5201,12.5201,12.4679,12.4911,169900.0
2009-07-29 11:15:00,21.54,21.55,21.48,21.5,150300.0,12.4911,12.4969,12.4563,12.4679,150300.0
2009-07-29 11:20:00,21.51,21.54,21.49,21.49,152200.0,12.4737,12.4911,12.4621,12.4621,152200.0
2009-07-29 11:25:00,21.49,21.5,21.47,21.49,162800.0,12.4621,12.4679,12.4505,12.4621,162800.0
2009-07-29 11:30:00,21.5,21.55,21.49,21.54,112200.0,12.4679,12.4969,12.4621,12.4911,112200.0
2009-07-29 11:35:00,21.55,21.55,21.53,21.54,121800.0,12.4969,12.4969,12.4853,12.4911,121800.0
2009-07-29 11:40:00,21.54,21.55,21.49,21.51,136700.0,12.4911,12.4969,12.4621,12.4737,136700.0
2009-07-29 11:45:00,21.52,21.52,21.51,21.51,49100.0,12.4795,12.4795,12.4737,12.4737,49100.0
2009-07-29 11:50:00,21.52,21.54,21.51,21.54,63300.0,12.4795,12.4911,12.4737,12.4911,63300.0
2009-07-29 11:55:00,21.54,21.55,21.53,21.53,122400.0,12.4911,12.4969,12.4853,12.4853,122400.0
2009-07-29 12:00:00,21.53,21.55,21.53,21.55,80100.0,12.4853,12.4969,12.4853,12.4969,80100.0
2009-07-29 12:05:00,21.55,21.55,21.49,21.49,98400.0,12.4969,12.4969,12.4621,12.4621,98400.0
2009-07-29 12:10:00,21.5,21.53,21.49,21.53,74900.0,12.4679,12.4853,12.4621,12.4853,74900.0
2009-07-29 12:15:00,21.53,21.55,21.52,21.55,78600.0,12.4853,12.4969,12.4795,12.4969,78600.0
2009-07-29 12:20:00,21.55,21.58,21.54,21.55,138900.0,12.4969,12.5143,12.4911,12.4969,138900.0
2009-07-29 12:25:00,21.54,21.57,21.53,21.53,159700.0,12.4911,12.5085,12.4853,12.4853,159700.0
2009-07-29 12:30:00,21.53,21.53,21.52,21.53,43100.0,12.4853,12.4853,12.4795,12.4853,43100.0
2009-07-29 12:35:00,21.53,21.57,21.52,21.57,98100.0,12.4853,12.5085,12.4795,12.5085,98100.0
2009-07-29 12:40:00,21.57,21.59,21.56,21.58,72200.0,12.5085,12.5201,12.5027,12.5143,72200.0
2009-07-29 12:45:00,21.59,21.59,21.56,21.59,118700.0,12.5201,12.5201,12.5027,12.5201,118700.0
2009-07-29 12:50:00,21.59,21.6,21.57,21.59,122900.0,12.5201,12.5259,12.5085,12.5201,122900.0
2009-07-29 12:55:00,21.6,21.62,21.59,21.61,101300.0,12.5259,12.5375,12.5201,12.5317,101300.0
2009-07-29 13:00:00,21.61,21.61,21.52,21.53,195100.0,12.5317,12.5317,12.4795,12.4853,195100.0
2009-07-29 13:05:00,21.54,21.55,21.5,21.5,116000.0,12.4911,12.4969,12.4679,12.4679,116000.0
2009-07-29 13:10:00,21.5,21.5,21.47,21.48,197600.0,12.4679,12.4679,12.4505,12.4563,197600.0
2009-07-29 13:15:00,21.47,21.48,21.45,21.46,103500.0,12.4505,12.4563,12.4389,12.4447,103500.0
2009-07-29 13:20:00,21.47,21.47,21.45,21.45,90300.0,12.4505,12.4505,12.4389,12.4389,90300.0
2009-07-29 13:25:00,21.46,21.46,21.38,21.39,208800.0,12.4447,12.4447,12.3983,12.4041,208800.0
2009-07-29 13:30:00,21.41,21.42,21.38,21.38,122700.0,12.4157,12.4215,12.3983,12.3983,122700.0
2009-07-29 13:35:00,21.39,21.46,21.38,21.46,143100.0,12.4041,12.4447,12.3983,12.4447,143100.0
2009-07-29 13:40:00,21.46,21.48,21.45,21.48,137800.0,12.4447,12.4563,12.4389,12.4563,137800.0
2009-07-29 13:45:00,21.48,21.5,21.47,21.47,127300.0,12.4563,12.4679,12.4505,12.4505,127300.0
2009-07-29 13:50:00,21.48,21.49,21.46,21.48,58000.0,12.4563,12.4621,12.4447,12.4563,58000.0
2009-07-29 13:55:00,21.49,21.52,21.47,21.52,107100.0,12.4621,12.4795,12.4505,12.4795,107100.0
2009-07-29 14:00:00,21.52,21.54,21.47,21.47,147600.0,12.4795,12.4911,12.4505,12.4505,147600.0
2009-07-29 14:05:00,21.47,21.48,21.44,21.45,78400.0,12.4505,12.4563,12.4331,12.4389,78400.0
2009-07-29 14:10:00,21.45,21.5,21.44,21.49,121200.0,12.4389,12.4679,12.4331,12.4621,121200.0
2009-07-29 14:15:00,21.48,21.54,21.48,21.51,162000.0,12.4563,12.4911,12.4563,12.4737,162000.0
2009-07-29 14:20:00,21.5,21.51,21.5,21.51,67800.0,12.4679,12.4737,12.4679,12.4737,67800.0
2009-07-29 14:25:00,21.51,21.56,21.5,21.56,119700.0,12.4737,12.5027,12.4679,12.5027,119700.0
2009-07-29 14:30:00,21.56,21.57,21.55,21.56,90000.0,12.5027,12.5085,12.4969,12.5027,90000.0
2009-07-29 14:35:00,21.57,21.57,21.52,21.52,116500.0,12.5085,12.5085,12.4795,12.4795,116500.0
2009-07-29 14:40:00,21.52,21.53,21.49,21.49,104500.0,12.4795,12.4853,12.4621,12.4621,104500.0
2009-07-29 14:45:00,21.49,21.5,21.49,21.49,49600.0,12.4621,12.4679,12.4621,12.4621,49600.0
2009-07-29 14:50:00,21.5,21.53,21.49,21.52,94300.0,12.4679,12.4853,12.4621,12.4795,94300.0
2009-07-29 14:55:00,21.53,21.53,21.5,21.51,106300.0,12.4853,12.4853,12.4679,12.4737,106300.0
2009-07-29 15:00:00,21.51,21.52,21.49,21.5,186000.0,12.4737,12.4795,12.4621,12.4679,186000.0
2009-07-29 15:05:00,21.5,21.5,21.48,21.49,93700.0,12.4679,12.4679,12.4563,12.4621,93700.0
2009-07-29 15:10:00,21.49,21.55,21.48,21.53,261600.0,12.4621,12.4969,12.4563,12.4853,261600.0
2009-07-29 15:15:00,21.53,21.55,21.5,21.5,187400.0,12.4853,12.4969,12.4679,12.4679,187400.0
2009-07-29 15:20:00,21.5,21.56,21.5,21.55,139100.0,12.4679,12.5027,12.4679,12.4969,139100.0
2009-07-29 15:25:00,21.56,21.56,21.54,21.55,131500.0,12.5027,12.5027,12.4911,12.4969,131500.0
2009-07-29 15:30:00,21.55,21.56,21.52,21.52,140100.0,12.4969,12.5027,12.4795,12.4795,140100.0
2009-07-29 15:35:00,21.52,21.6,21.52,21.59,211400.0,12.4795,12.5259,12.4795,12.5201,211400.0
2009-07-29 15:40:00,21.6,21.6,21.56,21.57,270000.0,12.5259,12.5259,12.5027,12.5085,270000.0
2009-07-29 15:45:00,21.57,21.63,21.57,21.6,273600.0,12.5085,12.5433,12.5085,12.5259,273600.0
2009-07-29 15:50:00,21.6,21.61,21.55,21.56,400800.0,12.5259,12.5317,12.4969,12.5027,400800.0
2009-07-29 15:55:00,21.56,21.61,21.55,21.58,409000.0,12.5027,12.5317,12.4969,12.5143,409000.0
2009-07-30 09:30:00,21.84,21.95,21.8,21.81,427400.0,12.665,12.7288,12.6419,12.6477,427400.0
2009-07-30 09:35:00,21.8,21.85,21.76,21.79,340200.0,12.6419,12.6708,12.6187,12.6361,340200.0
2009-07-30 09:40:00,21.79,21.87,21.78,21.8,263000.0,12.6361,12.6824,12.6303,12.6419,263000.0
2009-07-30 09:45:00,21.81,21.82,21.73,21.81,212400.0,12.6477,12.6535,12.6013,12.6477,212400.0
2009-07-30 09:50:00,21.82,21.88,21.8,21.88,247600.0,12.6535,12.6882,12.6419,12.6882,247600.0
2009-07-30 09:55:00,21.87,21.93,21.87,21.89,229700.0,12.6824,12.7172,12.6824,12.694,229700.0
2009-07-30 10:00:00,21.9,21.92,21.88,21.88,203900.0,12.6998,12.7114,12.6882,12.6882,203900.0
2009-07-30 10:05:00,21.89,21.93,21.87,21.89,216100.0,12.694,12.7172,12.6824,12.694,216100.0
2009-07-30 10:10:00,21.89,21.94,21.86,21.93,169900.0,12.694,12.723,12.6766,12.7172,169900.0
2009-07-30 10:15:00,21.93,21.94,21.91,21.94,117400.0,12.7172,12.723,12.7056,12.723,117400.0
2009-07-30 10:20:00,21.94,21.97,21.91,21.92,198000.0,12.723,12.7404,12.7056,12.7114,198000.0
2009-07-30 10:25:00,21.93,21.93,21.87,21.88,117600.0,12.7172,12.7172,12.6824,12.6882,117600.0
2009-07-30 10:30:00,21.88,21.91,21.87,21.91,183300.0,12.6882,12.7056,12.6824,12.7056,183300.0
2009-07-30 10:35:00,21.91,21.93,21.88,21.91,111500.0,12.7056,12.7172,12.6882,12.7056,111500.0
2009-07-30 10:40:00,21.91,21.93,21.9,21.92,156300.0,12.7056,12.7172,12.6998,12.7114,156300.0
2009-07-30 10:45:00,21.92,21.97,21.91,21.94,171300.0,12.7114,12.7404,12.7056,12.723,171300.0
2009-07-30 10:50:00,21.94,21.95,21.9,21.9,239500.0,12.723,12.7288,12.6998,12.6998,239500.0
2009-07-30 10:55:00,21.89,21.92,21.89,21.92,74000.0,12.694,12.7114,12.694,12.7114,74000.0
2009-07-30 11:00:00,21.91,21.92,21.88,21.88,111000.0,12.7056,12.7114,12.6882,12.6882,111000.0
2009-07-30 11:05:00,21.88,21.89,21.83,21.83,137500.0,12.6882,12.694,12.6593,12.6593,137500.0
2009-07-30 11:10:00,21.84,21.87,21.83,21.85,166400.0,12.665,12.6824,12.6593,12.6708,166400.0
2009-07-30 11:15:00,21.85,21.87,21.84,21.87,122900.0,12.6708,12.6824,12.665,12.6824,122900.0
2009-07-30 11:20:00,21.87,21.91,21.86,21.88,283600.0,12.6824,12.7056,12.6766,12.6882,283600.0
2009-07-30 11:25:00,21.88,21.92,21.87,21.9,117200.0,12.6882,12.7114,12.6824,12.6998,117200.0
2009-07-30 11:30:00,21.89,21.91,21.86,21.86,79400.0,12.694,12.7056,12.6766,12.6766,79400.0
2009-07-30 11:35:00,21.87,21.89,21.81,21.83,235200.0,12.6824,12.694,12.6477,12.6593,235200.0
2009-07-30 11:40:00,21.83,21.84,21.79,21.83,89600.0,12.6593,12.665,12.6361,12.6593,89600.0
2009-07-30 11:45:00,21.83,21.86,21.82,21.85,41600.0,12.6593,12.6766,12.6535,12.6708,41600.0
2009-07-30 11:50:00,21.86,21.86,21.8,21.81,61100.0,12.6766,12.6766,12.6419,12.6477,61100.0
2009-07-30 11:55:00,21.82,21.82,21.79,21.8,111000.0,12.6535,12.6535,12.6361,12.6419,111000.0
2009-07-30 12:00:00,21.8,21.81,21.77,21.81,80200.0,12.6419,12.6477,12.6245,12.6477,80200.0
2009-07-30 12:05:00,21.81,21.83,21.79,21.81,63100.0,12.6477,12.6593,12.6361,12.6477,63100.0
2009-07-30 12:10:00,21.81,21.82,21.8,21.8,64100.0,12.6477,12.6535,12.6419,12.6419,64100.0
2009-07-30 12:15:00,21.8,21.84,21.8,21.8,66500.0,12.6419,12.665,12.6419,12.6419,66500.0
2009-07-30 12:20:00,21.8,21.82,21.8,21.82,94400.0,12.6419,12.6535,12.6419,12.6535,94400.0
2009-07-30 12:25:00,21.82,21.82,21.79,21.8,59200.0,12.6535,12.6535,12.6361,12.6419,59200.0
2009-07-30 12:30:00,21.8,21.85,21.8,21.84,111100.0,12.6419,12.6708,12.6419,12.665,111100.0
2009-07-30 12:35:00,21.84,21.85,21.83,21.84,53400.0,12.665,12.6708,12.6593,12.665,53400.0
2009-07-30 12:40:00,21.84,21.85,21.82,21.84,59700.0,12.665,12.6708,12.6535,12.665,59700.0
2009-07-30 12:45:00,21.84,21.84,21.8,21.8,188700.0,12.665,12.665,12.6419,12.6419,188700.0
2009-07-30 12:50:00,21.8,21.81,21.79,21.79,33700.0,12.6419,12.6477,12.6361,12.6361,33700.0
2009-07-30 12:55:00,21.8,21.83,21.79,21.81,118100.0,12.6419,12.6593,12.6361,12.6477,118100.0
2009-07-30 13:00:00,21.81,21.84,21.79,21.84,134800.0,12.6477,12.665,12.6361,12.665,134800.0
2009-07-30 13:05:00,21.83,21.84,21.8,21.84,89100.0,12.6593,12.665,12.6419,12.665,89100.0
2009-07-30 13:10:00,21.84,21.84,21.8,21.81,96700.0,12.665,12.665,12.6419,12.6477,96700.0
2009-07-30 13:15:00,21.81,21.82,21.78,21.79,250300.0,12.6477,12.6535,12.6303,12.6361,250300.0
2009-07-30 13:20:00,21.79,21.82,21.78,21.79,61700.0,12.6361,12.6535,12.6303,12.6361,61700.0
2009-07-30 13:25:00,21.79,21.8,21.78,21.79,40100.0,12.6361,12.6419,12.6303,12.6361,40100.0
2009-07-30 13:30:00,21.78,21.8,21.78,21.78,79400.0,12.6303,12.6419,12.6303,12.6303,79400.0
2009-07-30 13:35:00,21.79,21.79,21.76,21.76,64900.0,12.6361,12.6361,12.6187,12.6187,64900.0
2009-07-30 13:40:00,21.77,21.8,21.76,21.8,99700.0,12.6245,12.6419,12.6187,12.6419,99700.0
2009-07-30 13:45:00,21.8,21.8,21.77,21.79,82100.0,12.6419,12.6419,12.6245,12.6361,82100.0
2009-07-30 13:50:00,21.79,21.82,21.78,21.79,84300.0,12.6361,12.6535,12.6303,12.6361,84300.0
2009-07-30 13:55:00,21.79,21.79,21.75,21.75,82500.0,12.6361,12.6361,12.6129,12.6129,82500.0
2009-07-30 14:00:00,21.75,21.76,21.71,21.72,179900.0,12.6129,12.6187,12.5897,12.5955,179900.0
2009-07-30 14:05:00,21.72,21.72,21.7,21.7,75100.0,12.5955,12.5955,12.5839,12.5839,75100.0
2009-07-30 14:10:00,21.7,21.71,21.67,21.68,125100.0,12.5839,12.5897,12.5665,12.5723,125100.0
2009-07-30 14:15:00,21.67,21.68,21.67,21.67,31100.0,12.5665,12.5723,12.5665,12.5665,31100.0
2009-07-30 14:20:00,21.67,21.71,21.67,21.7,133700.0,12.5665,12.5897,12.5665,12.5839,133700.0
2009-07-30 14:25:00,21.7,21.73,21.68,21.7,113200.0,12.5839,12.6013,12.5723,12.5839,113200.0
2009-07-30 14:30:00,21.71,21.74,21.69,21.71,119800.0,12.5897,12.6071,12.5781,12.5897,119800.0
2009-07-30 14:35:00,21.71,21.74,21.7,21.7,77700.0,12.5897,12.6071,12.5839,12.5839,77700.0
2009-07-30 14:40:00,21.7,21.74,21.7,21.71,120000.0,12.5839,12.6071,12.5839,12.5897,120000.0
2009-07-30 14:45:00,21.71,21.73,21.68,21.7,104600.0,12.5897,12.6013,12.5723,12.5839,104600.0
2009-07-30 14:50:00,21.7,21.73,21.66,21.7,138500.0,12.5839,12.6013,12.5607,12.5839,138500.0
2009-07-30 14:55:00,21.71,21.72,21.68,21.69,86800.0,12.5897,12.5955,12.5723,12.5781,86800.0
2009-07-30 15:00:00,21.7,21.76,21.69,21.74,97300.0,12.5839,12.6187,12.5781,12.6071,97300.0
2009-07-30 15:05:00,21.74,21.74,21.72,21.73,26500.0,12.6071,12.6071,12.5955,12.6013,26500.0
2009-07-30 15:10:00,21.73,21.73,21.69,21.69,60700.0,12.6013,12.6013,12.5781,12.5781,60700.0
2009-07-30 15:15:00,21.69,21.71,21.69,21.7,169200.0,12.5781,12.5897,12.5781,12.5839,169200.0
2009-07-30 15:20:00,21.71,21.71,21.68,21.68,137200.0,12.5897,12.5897,12.5723,12.5723,137200.0
2009-07-30 15:25:00,21.68,21.69,21.65,21.69,118700.0,12.5723,12.5781,12.5549,12.5781,118700.0
2009-07-30 15:30:00,21.69,21.71,21.68,21.69,119000.0,12.5781,12.5897,12.5723,12.5781,119000.0
2009-07-30 15:35:00,21.69,21.7,21.63,21.64,189700.0,12.5781,12.5839,12.5433,12.5491,189700.0
2009-07-30 15:40:00,21.64,21.64,21.57,21.59,281900.0,12.5491,12.5491,12.5085,12.5201,281900.0
2009-07-30 15:45:00,21.59,21.63,21.58,21.62,286600.0,12.5201,12.5433,12.5143,12.5375,286600.0
2009-07-30 15:50:00,21.61,21.63,21.56,21.57,294800.0,12.5317,12.5433,12.5027,12.5085,294800.0
2009-07-30 15:55:00,21.57,21.6,21.55,21.56,487900.0,12.5085,12.5259,12.4969,12.5027,487900.0
2009-07-31 09:30:00,21.58,21.62,21.46,21.52,311800.0,12.5143,12.5375,12.4447,12.4795,311800.0
2009-07-31 09:35:00,21.52,21.58,21.5,21.56,361400.0,12.4795,12.5143,12.4679,12.5027,361400.0
2009-07-31 09:40:00,21.56,21.67,21.56,21.66,267000.0,12.5027,12.5665,12.5027,12.5607,267000.0
2009-07-31 09:45:00,21.66,21.69,21.62,21.64,245700.0,12.5607,12.5781,12.5375,12.5491,245700.0
2009-07-31 09:50:00,21.64,21.67,21.58,21.59,166300.0,12.5491,12.5665,12.5143,12.5201,166300.0
2009-07-31 09:55:00,21.59,21.6,21.48,21.51,246800.0,12.5201,12.5259,12.4563,12.4737,246800.0
2009-07-31 10:00:00,21.52,21.52,21.39,21.4,378000.0,12.4795,12.4795,12.4041,12.4099,378000.0
2009-07-31 10:05:00,21.4,21.43,21.3,21.31,241900.0,12.4099,12.4273,12.3519,12.3577,241900.0
2009-07-31 10:10:00,21.31,21.38,21.3,21.32,197800.0,12.3577,12.3983,12.3519,12.3635,197800.0
2009-07-31 10:15:00,21.33,21.41,21.32,21.39,183500.0,12.3693,12.4157,12.3635,12.4041,183500.0
2009-07-31 10:20:00,21.39,21.42,21.35,21.39,126600.0,12.4041,12.4215,12.3809,12.4041,126600.0
2009-07-31 10:25:00,21.39,21.41,21.36,21.36,77100.0,12.4041,12.4157,12.3867,12.3867,77100.0
2009-07-31 10:30:00,21.36,21.43,21.36,21.43,140400.0,12.3867,12.4273,12.3867,12.4273,140400.0
2009-07-31 10:35:00,21.42,21.44,21.39,21.4,218400.0,12.4215,12.4331,12.4041,12.4099,218400.0
2009-07-31 10:40:00,21.4,21.45,21.38,21.44,143600.0,12.4099,12.4389,12.3983,12.4331,143600.0
2009-07-31 10:45:00,21.44,21.47,21.38,21.38,78600.0,12.4331,12.4505,12.3983,12.3983,78600.0
2009-07-31 10:50:00,21.38,21.39,21.35,21.36,87300.0,12.3983,12.4041,12.3809,12.3867,87300.0
2009-07-31 10:55:00,21.37,21.41,21.35,21.4,127400.0,12.3925,12.4157,12.3809,12.4099,127400.0
2009-07-31 11:00:00,21.4,21.4,21.3,21.33,137400.0,12.4099,12.4099,12.3519,12.3693,137400.0
2009-07-31 11:05:00,21.32,21.33,21.27,21.3,166900.0,12.3635,12.3693,12.3345,12.3519,166900.0
2009-07-31 11:10:00,21.3,21.4,21.29,21.37,153800.0,12.3519,12.4099,12.3461,12.3925,153800.0
2009-07-31 11:15:00,21.37,21.39,21.3,21.31,135600.0,12.3925,12.4041,12.3519,12.3577,135600.0
2009-07-31 11:20:00,21.31,21.38,21.3,21.35,85700.0,12.3577,12.3983,12.3519,12.3809,85700.0
2009-07-31 11:25:00,21.35,21.42,21.34,21.36,113200.0,12.3809,12.4215,12.3751,12.3867,113200.0
2009-07-31 11:30:00,21.37,21.38,21.32,21.38,73400.0,12.3925,12.3983,12.3635,12.3983,73400.0
2009-07-31 11:35:00,21.38,21.42,21.37,21.39,83600.0,12.3983,12.4215,12.3925,12.4041,83600.0
2009-07-31 11:40:00,21.38,21.42,21.36,21.41,82200.0,12.3983,12.4215,12.3867,12.4157,82200.0
2009-07-31 11:45:00,21.41,21.42,21.33,21.33,52100.0,12.4157,12.4215,12.3693,12.3693,52100.0
2009-07-31 11:50:00,21.34,21.42,21.34,21.41,90200.0,12.3751,12.4215,12.3751,12.4157,90200.0
2009-07-31 11:55:00,21.41,21.42,21.38,21.38,53100.0,12.4157,12.4215,12.3983,12.3983,53100.0
2009-07-31 12:00:00,21.39,21.4,21.36,21.37,67800.0,12.4041,12.4099,12.3867,12.3925,67800.0
2009-07-31 12:05:00,21.36,21.37,21.34,21.34,146200.0,12.3867,12.3925,12.3751,12.3751,146200.0
2009-07-31 12:10:00,21.35,21.38,21.34,21.34,60800.0,12.3809,12.3983,12.3751,12.3751,60800.0
2009-07-31 12:15:00,21.34,21.37,21.31,21.36,67000.0,12.3751,12.3925,12.3577,12.3867,67000.0
2009-07-31 12:20:00,21.36,21.4,21.34,21.4,90400.0,12.3867,12.4099,12.3751,12.4099,90400.0
2009-07-31 12:25:00,21.4,21.42,21.39,21.4,62100.0,12.4099,12.4215,12.4041,12.4099,62100.0
2009-07-31 12:30:00,21.41,21.41,21.35,21.35,68400.0,12.4157,12.4157,12.3809,12.3809,68400.0
2009-07-31 12:35:00,21.35,21.37,21.35,21.35,56400.0,12.3809,12.3925,12.3809,12.3809,56400.0
2009-07-31 12:40:00,21.35,21.36,21.34,21.36,80200.0,12.3809,12.3867,12.3751,12.3867,80200.0
2009-07-31 12:45:00,21.36,21.38,21.36,21.37,67400.0,12.3867,12.3983,12.3867,12.3925,67400.0
2009-07-31 12:50:00,21.37,21.37,21.36,21.36,50100.0,12.3925,12.3925,12.3867,12.3867,50100.0
2009-07-31 12:55:00,21.37,21.39,21.36,21.37,66200.0,12.3925,12.4041,12.3867,12.3925,66200.0
2009-07-31 13:00:00,21.38,21.38,21.34,21.37,147000.0,12.3983,12.3983,12.3751,12.3925,147000.0
2009-07-31 13:05:00,21.37,21.41,21.37,21.4,136300.0,12.3925,12.4157,12.3925,12.4099,136300.0
2009-07-31 13:10:00,21.4,21.44,21.38,21.42,188800.0,12.4099,12.4331,12.3983,12.4215,188800.0
2009-07-31 13:15:00,21.42,21.45,21.42,21.44,126100.0,12.4215,12.4389,12.4215,12.4331,126100.0
2009-07-31 13:20:00,21.43,21.45,21.43,21.45,106100.0,12.4273,12.4389,12.4273,12.4389,106100.0
2009-07-31 13:25:00,21.45,21.49,21.44,21.49,119200.0,12.4389,12.4621,12.4331,12.4621,119200.0
2009-07-31 13:30:00,21.49,21.51,21.47,21.49,69500.0,12.4621,12.4737,12.4505,12.4621,69500.0
2009-07-31 13:35:00,21.48,21.49,21.43,21.44,48700.0,12.4563,12.4621,12.4273,12.4331,48700.0
2009-07-31 13:40:00,21.44,21.48,21.44,21.48,58900.0,12.4331,12.4563,12.4331,12.4563,58900.0
2009-07-31 13:45:00,21.48,21.5,21.48,21.48,35600.0,12.4563,12.4679,12.4563,12.4563,35600.0
2009-07-31 13:50:00,21.48,21.49,21.46,21.47,59000.0,12.4563,12.4621,12.4447,12.4505,59000.0
2009-07-31 13:55:00,21.48,21.49,21.46,21.46,57100.0,12.4563,12.4621,12.4447,12.4447,57100.0
2009-07-31 14:00:00,21.46,21.49,21.45,21.49,139800.0,12.4447,12.4621,12.4389,12.4621,139800.0
2009-07-31 14:05:00,21.49,21.49,21.44,21.44,111700.0,12.4621,12.4621,12.4331,12.4331,111700.0
2009-07-31 14:10:00,21.43,21.58,21.43,21.56,358600.0,12.4273,12.5143,12.4273,12.5027,358600.0
2009-07-31 14:15:00,21.55,21.68,21.54,21.68,1028900.0,12.4969,12.5723,12.4911,12.5723,1028900.0
2009-07-31 14:20:00,21.68,21.72,21.62,21.68,860900.0,12.5723,12.5955,12.5375,12.5723,860900.0
2009-07-31 14:25:00,21.67,21.76,21.67,21.73,804100.0,12.5665,12.6187,12.5665,12.6013,804100.0
2009-07-31 14:30:00,21.73,21.74,21.66,21.66,168300.0,12.6013,12.6071,12.5607,12.5607,168300.0
2009-07-31 14:35:00,21.66,21.7,21.63,21.7,229200.0,12.5607,12.5839,12.5433,12.5839,229200.0
2009-07-31 14:40:00,21.69,21.7,21.64,21.69,290200.0,12.5781,12.5839,12.5491,12.5781,290200.0
2009-07-31 14:45:00,21.69,21.72,21.69,21.7,192800.0,12.5781,12.5955,12.5781,12.5839,192800.0
2009-07-31 14:50:00,21.7,21.76,21.7,21.75,341800.0,12.5839,12.6187,12.5839,12.6129,341800.0
2009-07-31 14:55:00,21.75,21.76,21.7,21.72,225900.0,12.6129,12.6187,12.5839,12.5955,225900.0
2009-07-31 15:00:00,21.72,21.74,21.71,21.71,108100.0,12.5955,12.6071,12.5897,12.5897,108100.0
2009-07-31 15:05:00,21.71,21.75,21.71,21.73,131500.0,12.5897,12.6129,12.5897,12.6013,131500.0
2009-07-31 15:10:00,21.73,21.75,21.72,21.72,119300.0,12.6013,12.6129,12.5955,12.5955,119300.0
2009-07-31 15:15:00,21.72,21.75,21.7,21.74,169600.0,12.5955,12.6129,12.5839,12.6071,169600.0
2009-07-31 15:20:00,21.73,21.8,21.72,21.77,274800.0,12.6013,12.6419,12.5955,12.6245,274800.0
2009-07-31 15:25:00,21.77,21.84,21.75,21.83,398600.0,12.6245,12.665,12.6129,12.6593,398600.0
2009-07-31 15:30:00,21.82,21.84,21.8,21.83,353700.0,12.6535,12.665,12.6419,12.6593,353700.0
2009-07-31 15:35:00,21.83,21.83,21.77,21.78,270800.0,12.6593,12.6593,12.6245,12.6303,270800.0
2009-07-31 15:40:00,21.79,21.79,21.73,21.74,282800.0,12.6361,12.6361,12.6013,12.6071,282800.0
2009-07-31 15:45:00,21.75,21.8,21.74,21.78,362500.0,12.6129,12.6419,12.6071,12.6303,362500.0
2009-07-31 15:50:00,21.79,21.79,21.71,21.76,542600.0,12.6361,12.6361,12.5897,12.6187,542600.0
2009-07-31 15:55:00,21.76,21.8,21.74,21.74,949200.0,12.6187,12.6419,12.6071,12.6071,949200.0
2009-08-03 09:30:00,22.07,22.08,21.82,21.83,492400.0,12.7984,12.8042,12.6535,12.6593,492400.0
2009-08-03 09:35:00,21.83,21.87,21.81,21.87,428800.0,12.6593,12.6824,12.6477,12.6824,428800.0
2009-08-03 09:40:00,21.86,21.87,21.79,21.83,548700.0,12.6766,12.6824,12.6361,12.6593,548700.0
2009-08-03 09:45:00,21.82,21.9,21.82,21.84,311100.0,12.6535,12.6998,12.6535,12.665,311100.0
2009-08-03 09:50:00,21.84,21.85,21.79,21.8,296300.0,12.665,12.6708,12.6361,12.6419,296300.0
2009-08-03 09:55:00,21.8,21.82,21.73,21.78,327400.0,12.6419,12.6535,12.6013,12.6303,327400.0
2009-08-03 10:00:00,21.79,21.86,21.72,21.78,758000.0,12.6361,12.6766,12.5955,12.6303,758000.0
2009-08-03 10:05:00,21.79,21.83,21.78,21.79,396400.0,12.6361,12.6593,12.6303,12.6361,396400.0
2009-08-03 10:10:00,21.79,21.85,21.78,21.85,258400.0,12.6361,12.6708,12.6303,12.6708,258400.0
2009-08-03 10:15:00,21.85,21.86,21.75,21.81,159400.0,12.6708,12.6766,12.6129,12.6477,159400.0
2009-08-03 10:20:00,21.81,21.83,21.78,21.78,134500.0,12.6477,12.6593,12.6303,12.6303,134500.0
2009-08-03 10:25:00,21.78,21.79,21.77,21.77,180800.0,12.6303,12.6361,12.6245,12.6245,180800.0
2009-08-03 10:30:00,21.78,21.82,21.77,21.79,146600.0,12.6303,12.6535,12.6245,12.6361,146600.0
2009-08-03 10:35:00,21.79,21.79,21.75,21.76,127900.0,12.6361,12.6361,12.6129,12.6187,127900.0
2009-08-03 10:40:00,21.77,21.78,21.75,21.75,128600.0,12.6245,12.6303,12.6129,12.6129,128600.0
2009-08-03 10:45:00,21.76,21.78,21.75,21.77,82500.0,12.6187,12.6303,12.6129,12.6245,82500.0
2009-08-03 10:50:00,21.77,21.78,21.76,21.76,113100.0,12.6245,12.6303,12.6187,12.6187,113100.0
2009-08-03 10:55:00,21.76,21.78,21.74,21.75,262400.0,12.6187,12.6303,12.6071,12.6129,262400.0
2009-08-03 11:00:00,21.75,21.78,21.74,21.76,169500.0,12.6129,12.6303,12.6071,12.6187,169500.0
2009-08-03 11:05:00,21.76,21.81,21.76,21.79,324500.0,12.6187,12.6477,12.6187,12.6361,324500.0
2009-08-03 11:10:00,21.79,21.79,21.75,21.76,164400.0,12.6361,12.6361,12.6129,12.6187,164400.0
2009-08-03 11:15:00,21.76,21.77,21.74,21.74,277900.0,12.6187,12.6245,12.6071,12.6071,277900.0
2009-08-03 11:20:00,21.74,21.75,21.71,21.73,123600.0,12.6071,12.6129,12.5897,12.6013,123600.0
2009-08-03 11:25:00,21.73,21.79,21.73,21.76,173800.0,12.6013,12.6361,12.6013,12.6187,173800.0
2009-08-03 11:30:00,21.76,21.78,21.74,21.75,126500.0,12.6187,12.6303,12.6071,12.6129,126500.0
2009-08-03 11:35:00,21.76,21.78,21.73,21.74,90800.0,12.6187,12.6303,12.6013,12.6071,90800.0
2009-08-03 11:40:00,21.74,21.76,21.74,21.75,80600.0,12.6071,12.6187,12.6071,12.6129,80600.0
2009-08-03 11:45:00,21.76,21.83,21.75,21.82,135900.0,12.6187,12.6593,12.6129,12.6535,135900.0
2009-08-03 11:50:00,21.83,21.83,21.81,21.83,113300.0,12.6593,12.6593,12.6477,12.6593,113300.0
2009-08-03 11:55:00,21.83,21.85,21.81,21.85,66600.0,12.6593,12.6708,12.6477,12.6708,66600.0
2009-08-03 12:00:00,21.84,21.85,21.8,21.82,119600.0,12.665,12.6708,12.6419,12.6535,119600.0
2009-08-03 12:05:00,21.82,21.84,21.81,21.83,123900.0,12.6535,12.665,12.6477,12.6593,123900.0
2009-08-03 12:10:00,21.83,21.83,21.8,21.81,130600.0,12.6593,12.6593,12.6419,12.6477,130600.0
2009-08-03 12:15:00,21.81,21.82,21.76,21.78,149200.0,12.6477,12.6535,12.6187,12.6303,149200.0
2009-08-03 12:20:00,21.78,21.79,21.77,21.78,59000.0,12.6303,12.6361,12.6245,12.6303,59000.0
2009-08-03 12:25:00,21.79,21.8,21.76,21.76,100500.0,12.6361,12.6419,12.6187,12.6187,100500.0
2009-08-03 12:30:00,21.76,21.78,21.76,21.77,127700.0,12.6187,12.6303,12.6187,12.6245,127700.0
2009-08-03 12:35:00,21.76,21.77,21.71,21.75,164100.0,12.6187,12.6245,12.5897,12.6129,164100.0
2009-08-03 12:40:00,21.75,21.77,21.74,21.76,156200.0,12.6129,12.6245,12.6071,12.6187,156200.0
2009-08-03 12:45:00,21.76,21.8,21.75,21.8,123900.0,12.6187,12.6419,12.6129,12.6419,123900.0
2009-08-03 12:50:00,21.79,21.8,21.76,21.77,202000.0,12.6361,12.6419,12.6187,12.6245,202000.0
2009-08-03 12:55:00,21.77,21.8,21.77,21.8,52900.0,12.6245,12.6419,12.6245,12.6419,52900.0
2009-08-03 13:00:00,21.8,21.82,21.78,21.81,93800.0,12.6419,12.6535,12.6303,12.6477,93800.0
2009-08-03 13:05:00,21.81,21.85,21.8,21.8,95800.0,12.6477,12.6708,12.6419,12.6419,95800.0
2009-08-03 13:10:00,21.8,21.81,21.75,21.75,130600.0,12.6419,12.6477,12.6129,12.6129,130600.0
2009-08-03 13:15:00,21.75,21.77,21.73,21.77,157700.0,12.6129,12.6245,12.6013,12.6245,157700.0
2009-08-03 13:20:00,21.77,21.8,21.76,21.78,68300.0,12.6245,12.6419,12.6187,12.6303,68300.0
2009-08-03 13:25:00,21.79,21.8,21.78,21.78,61000.0,12.6361,12.6419,12.6303,12.6303,61000.0
2009-08-03 13:30:00,21.79,21.8,21.77,21.78,131100.0,12.6361,12.6419,12.6245,12.6303,131100.0
2009-08-03 13:35:00,21.78,21.78,21.75,21.76,111700.0,12.6303,12.6303,12.6129,12.6187,111700.0
2009-08-03 13:40:00,21.76,21.79,21.75,21.75,89100.0,12.6187,12.6361,12.6129,12.6129,89100.0
2009-08-03 13:45:00,21.75,21.76,21.72,21.73,88900.0,12.6129,12.6187,12.5955,12.6013,88900.0
2009-08-03 13:50:00,21.72,21.73,21.71,21.73,81400.0,12.5955,12.6013,12.5897,12.6013,81400.0
2009-08-03 13:55:00,21.72,21.73,21.71,21.71,52900.0,12.5955,12.6013,12.5897,12.5897,52900.0
2009-08-03 14:00:00,21.72,21.82,21.71,21.82,141100.0,12.5955,12.6535,12.5897,12.6535,141100.0
2009-08-03 14:05:00,21.81,21.84,21.8,21.81,61300.0,12.6477,12.665,12.6419,12.6477,61300.0
2009-08-03 14:10:00,21.81,21.84,21.8,21.84,106900.0,12.6477,12.665,12.6419,12.665,106900.0
2009-08-03 14:15:00,21.85,21.86,21.82,21.82,114500.0,12.6708,12.6766,12.6535,12.6535,114500.0
2009-08-03 14:20:00,21.82,21.89,21.82,21.88,121600.0,12.6535,12.694,12.6535,12.6882,121600.0
2009-08-03 14:25:00,21.89,21.9,21.85,21.88,149200.0,12.694,12.6998,12.6708,12.6882,149200.0
2009-08-03 14:30:00,21.87,21.88,21.83,21.84,72600.0,12.6824,12.6882,12.6593,12.665,72600.0
2009-08-03 14:35:00,21.84,21.84,21.82,21.83,48000.0,12.665,12.665,12.6535,12.6593,48000.0
2009-08-03 14:40:00,21.82,21.87,21.81,21.82,207800.0,12.6535,12.6824,12.6477,12.6535,207800.0
2009-08-03 14:45:00,21.83,21.84,21.82,21.83,75100.0,12.6593,12.665,12.6535,12.6593,75100.0
2009-08-03 14:50:00,21.83,21.83,21.8,21.83,89800.0,12.6593,12.6593,12.6419,12.6593,89800.0
2009-08-03 14:55:00,21.83,21.83,21.76,21.76,89700.0,12.6593,12.6593,12.6187,12.6187,89700.0
2009-08-03 15:00:00,21.77,21.78,21.76,21.77,91600.0,12.6245,12.6303,12.6187,12.6245,91600.0
2009-08-03 15:05:00,21.76,21.79,21.76,21.78,153200.0,12.6187,12.6361,12.6187,12.6303,153200.0
2009-08-03 15:10:00,21.79,21.83,21.77,21.83,143700.0,12.6361,12.6593,12.6245,12.6593,143700.0
2009-08-03 15:15:00,21.83,21.83,21.8,21.82,157400.0,12.6593,12.6593,12.6419,12.6535,157400.0
2009-08-03 15:20:00,21.82,21.83,21.8,21.82,106300.0,12.6535,12.6593,12.6419,12.6535,106300.0
2009-08-03 15:25:00,21.82,21.86,21.81,21.82,111800.0,12.6535,12.6766,12.6477,12.6535,111800.0
2009-08-03 15:30:00,21.81,21.83,21.8,21.81,95300.0,12.6477,12.6593,12.6419,12.6477,95300.0
2009-08-03 15:35:00,21.81,21.84,21.8,21.81,150800.0,12.6477,12.665,12.6419,12.6477,150800.0
2009-08-03 15:40:00,21.82,21.83,21.78,21.79,438800.0,12.6535,12.6593,12.6303,12.6361,438800.0
2009-08-03 15:45:00,21.78,21.81,21.73,21.8,364100.0,12.6303,12.6477,12.6013,12.6419,364100.0
2009-08-03 15:50:00,21.79,21.84,21.79,21.83,183800.0,12.6361,12.665,12.6361,12.6593,183800.0
2009-08-03 15:55:00,21.83,21.85,21.8,21.84,352600.0,12.6593,12.6708,12.6419,12.665,352600.0
2009-08-04 09:30:00,21.89,21.99,21.82,21.88,366200.0,12.694,12.752,12.6535,12.6882,366200.0
2009-08-04 09:35:00,21.89,21.93,21.76,21.93,277700.0,12.694,12.7172,12.6187,12.7172,277700.0
2009-08-04 09:40:00,21.93,22.0,21.91,21.99,408100.0,12.7172,12.7578,12.7056,12.752,408100.0
2009-08-04 09:45:00,21.99,22.0,21.94,21.97,325600.0,12.752,12.7578,12.723,12.7404,325600.0
2009-08-04 09:50:00,21.97,22.01,21.87,21.89,352500.0,12.7404,12.7636,12.6824,12.694,352500.0
2009-08-04 09:55:00,21.88,21.91,21.86,21.87,141200.0,12.6882,12.7056,12.6766,12.6824,141200.0
2009-08-04 10:00:00,21.88,21.96,21.86,21.89,385700.0,12.6882,12.7346,12.6766,12.694,385700.0
2009-08-04 10:05:00,21.89,21.9,21.86,21.87,268900.0,12.694,12.6998,12.6766,12.6824,268900.0
2009-08-04 10:10:00,21.87,21.87,21.8,21.83,417400.0,12.6824,12.6824,12.6419,12.6593,417400.0
2009-08-04 10:15:00,21.84,21.86,21.82,21.84,157000.0,12.665,12.6766,12.6535,12.665,157000.0
2009-08-04 10:20:00,21.83,21.85,21.8,21.82,130600.0,12.6593,12.6708,12.6419,12.6535,130600.0
2009-08-04 10:25:00,21.82,21.82,21.76,21.8,143500.0,12.6535,12.6535,12.6187,12.6419,143500.0
2009-08-04 10:30:00,21.8,21.81,21.78,21.81,123200.0,12.6419,12.6477,12.6303,12.6477,123200.0
2009-08-04 10:35:00,21.81,21.81,21.79,21.8,97300.0,12.6477,12.6477,12.6361,12.6419,97300.0
2009-08-04 10:40:00,21.8,21.81,21.79,21.8,124400.0,12.6419,12.6477,12.6361,12.6419,124400.0
2009-08-04 10:45:00,21.8,21.81,21.78,21.78,194300.0,12.6419,12.6477,12.6303,12.6303,194300.0
2009-08-04 10:50:00,21.79,21.82,21.77,21.82,121300.0,12.6361,12.6535,12.6245,12.6535,121300.0
2009-08-04 10:55:00,21.82,21.85,21.81,21.83,102100.0,12.6535,12.6708,12.6477,12.6593,102100.0
2009-08-04 11:00:00,21.84,21.84,21.78,21.82,128800.0,12.665,12.665,12.6303,12.6535,128800.0
2009-08-04 11:05:00,21.83,21.83,21.79,21.81,70700.0,12.6593,12.6593,12.6361,12.6477,70700.0
2009-08-04 11:10:00,21.81,21.82,21.78,21.78,136300.0,12.6477,12.6535,12.6303,12.6303,136300.0
2009-08-04 11:15:00,21.78,21.81,21.78,21.79,77000.0,12.6303,12.6477,12.6303,12.6361,77000.0
2009-08-04 11:20:00,21.8,21.82,21.76,21.79,116100.0,12.6419,12.6535,12.6187,12.6361,116100.0
2009-08-04 11:25:00,21.79,21.82,21.78,21.81,95100.0,12.6361,12.6535,12.6303,12.6477,95100.0
2009-08-04 11:30:00,21.81,21.82,21.79,21.79,103300.0,12.6477,12.6535,12.6361,12.6361,103300.0
2009-08-04 11:35:00,21.8,21.82,21.79,21.81,76300.0,12.6419,12.6535,12.6361,12.6477,76300.0
2009-08-04 11:40:00,21.82,21.84,21.81,21.82,46900.0,12.6535,12.665,12.6477,12.6535,46900.0
2009-08-04 11:45:00,21.82,21.83,21.8,21.82,75200.0,12.6535,12.6593,12.6419,12.6535,75200.0
2009-08-04 11:50:00,21.81,21.83,21.8,21.81,113100.0,12.6477,12.6593,12.6419,12.6477,113100.0
2009-08-04 11:55:00,21.82,21.83,21.8,21.81,84000.0,12.6535,12.6593,12.6419,12.6477,84000.0
2009-08-04 12:00:00,21.81,21.81,21.79,21.79,38600.0,12.6477,12.6477,12.6361,12.6361,38600.0
2009-08-04 12:05:00,21.8,21.8,21.78,21.78,45300.0,12.6419,12.6419,12.6303,12.6303,45300.0
2009-08-04 12:10:00,21.78,21.78,21.75,21.76,130000.0,12.6303,12.6303,12.6129,12.6187,130000.0
2009-08-04 12:15:00,21.76,21.78,21.74,21.76,137900.0,12.6187,12.6303,12.6071,12.6187,137900.0
2009-08-04 12:20:00,21.76,21.76,21.71,21.73,101500.0,12.6187,12.6187,12.5897,12.6013,101500.0
2009-08-04 12:25:00,21.73,21.73,21.72,21.72,46100.0,12.6013,12.6013,12.5955,12.5955,46100.0
2009-08-04 12:30:00,21.72,21.73,21.71,21.72,49900.0,12.5955,12.6013,12.5897,12.5955,49900.0
2009-08-04 12:35:00,21.72,21.73,21.71,21.73,57200.0,12.5955,12.6013,12.5897,12.6013,57200.0
2009-08-04 12:40:00,21.73,21.74,21.72,21.72,71600.0,12.6013,12.6071,12.5955,12.5955,71600.0
2009-08-04 12:45:00,21.72,21.75,21.72,21.75,51600.0,12.5955,12.6129,12.5955,12.6129,51600.0
2009-08-04 12:50:00,21.75,21.75,21.71,21.73,172900.0,12.6129,12.6129,12.5897,12.6013,172900.0
2009-08-04 12:55:00,21.73,21.75,21.72,21.74,44500.0,12.6013,12.6129,12.5955,12.6071,44500.0
2009-08-04 13:00:00,21.74,21.75,21.72,21.73,65400.0,12.6071,12.6129,12.5955,12.6013,65400.0
2009-08-04 13:05:00,21.73,21.75,21.71,21.72,81600.0,12.6013,12.6129,12.5897,12.5955,81600.0
2009-08-04 13:10:00,21.72,21.72,21.71,21.71,26600.0,12.5955,12.5955,12.5897,12.5897,26600.0
2009-08-04 13:15:00,21.72,21.77,21.71,21.76,140600.0,12.5955,12.6245,12.5897,12.6187,140600.0
2009-08-04 13:20:00,21.76,21.79,21.75,21.79,39100.0,12.6187,12.6361,12.6129,12.6361,39100.0
2009-08-04 13:25:00,21.79,21.79,21.76,21.77,164400.0,12.6361,12.6361,12.6187,12.6245,164400.0
2009-08-04 13:30:00,21.76,21.78,21.75,21.78,136800.0,12.6187,12.6303,12.6129,12.6303,136800.0
2009-08-04 13:35:00,21.77,21.8,21.76,21.8,142600.0,12.6245,12.6419,12.6187,12.6419,142600.0
2009-08-04 13:40:00,21.79,21.81,21.79,21.8,51200.0,12.6361,12.6477,12.6361,12.6419,51200.0
2009-08-04 13:45:00,21.81,21.83,21.81,21.82,106300.0,12.6477,12.6593,12.6477,12.6535,106300.0
2009-08-04 13:50:00,21.82,21.83,21.81,21.83,67300.0,12.6535,12.6593,12.6477,12.6593,67300.0
2009-08-04 13:55:00,21.83,21.85,21.82,21.84,108200.0,12.6593,12.6708,12.6535,12.665,108200.0
2009-08-04 14:00:00,21.83,21.84,21.83,21.83,24100.0,12.6593,12.665,12.6593,12.6593,24100.0
2009-08-04 14:05:00,21.84,21.84,21.82,21.82,69200.0,12.665,12.665,12.6535,12.6535,69200.0
2009-08-04 14:10:00,21.83,21.83,21.82,21.83,27500.0,12.6593,12.6593,12.6535,12.6593,27500.0
2009-08-04 14:15:00,21.82,21.83,21.82,21.82,64600.0,12.6535,12.6593,12.6535,12.6535,64600.0
2009-08-04 14:20:00,21.83,21.83,21.8,21.81,42700.0,12.6593,12.6593,12.6419,12.6477,42700.0
2009-08-04 14:25:00,21.81,21.81,21.8,21.81,20700.0,12.6477,12.6477,12.6419,12.6477,20700.0
2009-08-04 14:30:00,21.81,21.81,21.8,21.81,50800.0,12.6477,12.6477,12.6419,12.6477,50800.0
2009-08-04 14:35:00,21.8,21.83,21.8,21.83,84100.0,12.6419,12.6593,12.6419,12.6593,84100.0
2009-08-04 14:40:00,21.82,21.84,21.8,21.84,70700.0,12.6535,12.665,12.6419,12.665,70700.0
2009-08-04 14:45:00,21.84,21.84,21.82,21.82,59000.0,12.665,12.665,12.6535,12.6535,59000.0
2009-08-04 14:50:00,21.82,21.83,21.81,21.81,64200.0,12.6535,12.6593,12.6477,12.6477,64200.0
2009-08-04 14:55:00,21.82,21.83,21.81,21.82,52000.0,12.6535,12.6593,12.6477,12.6535,52000.0
2009-08-04 15:00:00,21.83,21.84,21.81,21.83,130100.0,12.6593,12.665,12.6477,12.6593,130100.0
2009-08-04 15:05:00,21.84,21.86,21.82,21.84,88600.0,12.665,12.6766,12.6535,12.665,88600.0
2009-08-04 15:10:00,21.83,21.84,21.82,21.83,70800.0,12.6593,12.665,12.6535,12.6593,70800.0
2009-08-04 15:15:00,21.83,21.84,21.82,21.84,74300.0,12.6593,12.665,12.6535,12.665,74300.0
2009-08-04 15:20:00,21.84,21.86,21.82,21.83,114100.0,12.665,12.6766,12.6535,12.6593,114100.0
2009-08-04 15:25:00,21.84,21.85,21.83,21.83,56400.0,12.665,12.6708,12.6593,12.6593,56400.0
2009-08-04 15:30:00,21.83,21.87,21.82,21.84,223100.0,12.6593,12.6824,12.6535,12.665,223100.0
2009-08-04 15:35:00,21.85,21.85,21.83,21.83,78300.0,12.6708,12.6708,12.6593,12.6593,78300.0
2009-08-04 15:40:00,21.84,21.86,21.83,21.85,134600.0,12.665,12.6766,12.6593,12.6708,134600.0
2009-08-04 15:45:00,21.86,21.86,21.82,21.82,217600.0,12.6766,12.6766,12.6535,12.6535,217600.0
2009-08-04 15:50:00,21.82,21.89,21.82,21.88,260100.0,12.6535,12.694,12.6535,12.6882,260100.0
2009-08-04 15:55:00,21.88,21.92,21.88,21.91,449700.0,12.6882,12.7114,12.6882,12.7056,449700.0
2009-08-05 09:30:00,21.97,22.06,21.92,22.06,325700.0,12.7404,12.7926,12.7114,12.7926,325700.0
2009-08-05 09:35:00,22.06,22.14,22.03,22.14,468400.0,12.7926,12.839,12.7752,12.839,468400.0
2009-08-05 09:40:00,22.14,22.14,22.05,22.07,366200.0,12.839,12.839,12.7868,12.7984,366200.0
2009-08-05 09:45:00,22.07,22.12,22.02,22.05,243900.0,12.7984,12.8274,12.7694,12.7868,243900.0
2009-08-05 09:50:00,22.05,22.08,21.99,22.01,262900.0,12.7868,12.8042,12.752,12.7636,262900.0
2009-08-05 09:55:00,22.0,22.01,21.93,21.98,223300.0,12.7578,12.7636,12.7172,12.7462,223300.0
2009-08-05 10:00:00,21.98,21.98,21.9,21.92,202400.0,12.7462,12.7462,12.6998,12.7114,202400.0
2009-08-05 10:05:00,21.92,21.93,21.87,21.89,117300.0,12.7114,12.7172,12.6824,12.694,117300.0
2009-08-05 10:10:00,21.9,21.9,21.77,21.77,185700.0,12.6998,12.6998,12.6245,12.6245,185700.0
2009-08-05 10:15:00,21.78,21.78,21.69,21.78,260800.0,12.6303,12.6303,12.5781,12.6303,260800.0
2009-08-05 10:20:00,21.79,21.85,21.77,21.83,124600.0,12.6361,12.6708,12.6245,12.6593,124600.0
2009-08-05 10:25:00,21.83,21.85,21.77,21.79,96100.0,12.6593,12.6708,12.6245,12.6361,96100.0
2009-08-05 10:30:00,21.79,21.8,21.72,21.72,95700.0,12.6361,12.6419,12.5955,12.5955,95700.0
2009-08-05 10:35:00,21.72,21.76,21.72,21.74,143400.0,12.5955,12.6187,12.5955,12.6071,143400.0
2009-08-05 10:40:00,21.74,21.78,21.74,21.75,102000.0,12.6071,12.6303,12.6071,12.6129,102000.0
2009-08-05 10:45:00,21.75,21.76,21.73,21.75,132000.0,12.6129,12.6187,12.6013,12.6129,132000.0
2009-08-05 10:50:00,21.76,21.76,21.75,21.76,48700.0,12.6187,12.6187,12.6129,12.6187,48700.0
2009-08-05 10:55:00,21.76,21.77,21.73,21.73,191800.0,12.6187,12.6245,12.6013,12.6013,191800.0
2009-08-05 11:00:00,21.73,21.77,21.73,21.77,215700.0,12.6013,12.6245,12.6013,12.6245,215700.0
2009-08-05 11:05:00,21.76,21.78,21.74,21.78,73000.0,12.6187,12.6303,12.6071,12.6303,73000.0
2009-08-05 11:10:00,21.78,21.79,21.75,21.78,78000.0,12.6303,12.6361,12.6129,12.6303,78000.0
2009-08-05 11:15:00,21.77,21.78,21.76,21.77,61600.0,12.6245,12.6303,12.6187,12.6245,61600.0
2009-08-05 11:20:00,21.77,21.77,21.75,21.76,53800.0,12.6245,12.6245,12.6129,12.6187,53800.0
2009-08-05 11:25:00,21.76,21.76,21.71,21.71,72700.0,12.6187,12.6187,12.5897,12.5897,72700.0
2009-08-05 11:30:00,21.72,21.72,21.71,21.71,52900.0,12.5955,12.5955,12.5897,12.5897,52900.0
2009-08-05 11:35:00,21.71,21.72,21.7,21.7,59400.0,12.5897,12.5955,12.5839,12.5839,59400.0
2009-08-05 11:40:00,21.7,21.73,21.7,21.71,97400.0,12.5839,12.6013,12.5839,12.5897,97400.0
2009-08-05 11:45:00,21.72,21.74,21.71,21.74,57500.0,12.5955,12.6071,12.5897,12.6071,57500.0
2009-08-05 11:50:00,21.73,21.74,21.7,21.71,74800.0,12.6013,12.6071,12.5839,12.5897,74800.0
2009-08-05 11:55:00,21.71,21.73,21.7,21.7,76600.0,12.5897,12.6013,12.5839,12.5839,76600.0
2009-08-05 12:00:00,21.7,21.72,21.7,21.71,23400.0,12.5839,12.5955,12.5839,12.5897,23400.0
2009-08-05 12:05:00,21.71,21.72,21.7,21.71,48800.0,12.5897,12.5955,12.5839,12.5897,48800.0
2009-08-05 12:10:00,21.7,21.72,21.7,21.71,29200.0,12.5839,12.5955,12.5839,12.5897,29200.0
2009-08-05 12:15:00,21.71,21.73,21.71,21.73,38000.0,12.5897,12.6013,12.5897,12.6013,38000.0
2009-08-05 12:20:00,21.73,21.74,21.72,21.72,85200.0,12.6013,12.6071,12.5955,12.5955,85200.0
2009-08-05 12:25:00,21.73,21.73,21.7,21.7,66200.0,12.6013,12.6013,12.5839,12.5839,66200.0
2009-08-05 12:30:00,21.71,21.71,21.67,21.67,89900.0,12.5897,12.5897,12.5665,12.5665,89900.0
2009-08-05 12:35:00,21.68,21.68,21.65,21.66,47000.0,12.5723,12.5723,12.5549,12.5607,47000.0
2009-08-05 12:40:00,21.65,21.66,21.62,21.63,147800.0,12.5549,12.5607,12.5375,12.5433,147800.0
2009-08-05 12:45:00,21.63,21.66,21.63,21.65,57100.0,12.5433,12.5607,12.5433,12.5549,57100.0
2009-08-05 12:50:00,21.64,21.65,21.64,21.65,24300.0,12.5491,12.5549,12.5491,12.5549,24300.0
2009-08-05 12:55:00,21.64,21.66,21.61,21.62,94100.0,12.5491,12.5607,12.5317,12.5375,94100.0
2009-08-05 13:00:00,21.62,21.65,21.61,21.62,90400.0,12.5375,12.5549,12.5317,12.5375,90400.0
2009-08-05 13:05:00,21.63,21.63,21.61,21.62,68900.0,12.5433,12.5433,12.5317,12.5375,68900.0
2009-08-05 13:10:00,21.62,21.66,21.61,21.66,73200.0,12.5375,12.5607,12.5317,12.5607,73200.0
2009-08-05 13:15:00,21.65,21.69,21.65,21.67,112500.0,12.5549,12.5781,12.5549,12.5665,112500.0
2009-08-05 13:20:00,21.68,21.69,21.67,21.68,182500.0,12.5723,12.5781,12.5665,12.5723,182500.0
2009-08-05 13:25:00,21.69,21.78,21.68,21.77,198000.0,12.5781,12.6303,12.5723,12.6245,198000.0
2009-08-05 13:30:00,21.77,21.77,21.74,21.75,46900.0,12.6245,12.6245,12.6071,12.6129,46900.0
2009-08-05 13:35:00,21.75,21.76,21.74,21.76,35500.0,12.6129,12.6187,12.6071,12.6187,35500.0
2009-08-05 13:40:00,21.75,21.78,21.75,21.77,69400.0,12.6129,12.6303,12.6129,12.6245,69400.0
2009-08-05 13:45:00,21.78,21.78,21.77,21.78,52600.0,12.6303,12.6303,12.6245,12.6303,52600.0
2009-08-05 13:50:00,21.78,21.78,21.77,21.77,50200.0,12.6303,12.6303,12.6245,12.6245,50200.0
2009-08-05 13:55:00,21.78,21.79,21.77,21.79,69600.0,12.6303,12.6361,12.6245,12.6361,69600.0
2009-08-05 14:00:00,21.79,21.8,21.77,21.8,108000.0,12.6361,12.6419,12.6245,12.6419,108000.0
2009-08-05 14:05:00,21.8,21.82,21.8,21.82,90800.0,12.6419,12.6535,12.6419,12.6535,90800.0
2009-08-05 14:10:00,21.82,21.82,21.81,21.82,44200.0,12.6535,12.6535,12.6477,12.6535,44200.0
2009-08-05 14:15:00,21.82,21.84,21.82,21.84,80700.0,12.6535,12.665,12.6535,12.665,80700.0
2009-08-05 14:20:00,21.84,21.84,21.83,21.83,62700.0,12.665,12.665,12.6593,12.6593,62700.0
2009-08-05 14:25:00,21.83,21.84,21.83,21.84,55100.0,12.6593,12.665,12.6593,12.665,55100.0
2009-08-05 14:30:00,21.84,21.84,21.83,21.84,42400.0,12.665,12.665,12.6593,12.665,42400.0
2009-08-05 14:35:00,21.83,21.86,21.83,21.83,138500.0,12.6593,12.6766,12.6593,12.6593,138500.0
2009-08-05 14:40:00,21.83,21.86,21.83,21.86,117500.0,12.6593,12.6766,12.6593,12.6766,117500.0
2009-08-05 14:45:00,21.86,21.86,21.83,21.83,122200.0,12.6766,12.6766,12.6593,12.6593,122200.0
2009-08-05 14:50:00,21.84,21.84,21.79,21.8,103500.0,12.665,12.665,12.6361,12.6419,103500.0
2009-08-05 14:55:00,21.79,21.8,21.78,21.79,77800.0,12.6361,12.6419,12.6303,12.6361,77800.0
2009-08-05 15:00:00,21.79,21.8,21.77,21.79,185700.0,12.6361,12.6419,12.6245,12.6361,185700.0
2009-08-05 15:05:00,21.79,21.8,21.78,21.8,64900.0,12.6361,12.6419,12.6303,12.6419,64900.0
2009-08-05 15:10:00,21.8,21.8,21.75,21.75,111900.0,12.6419,12.6419,12.6129,12.6129,111900.0
2009-08-05 15:15:00,21.76,21.79,21.75,21.78,243000.0,12.6187,12.6361,12.6129,12.6303,243000.0
2009-08-05 15:20:00,21.78,21.82,21.78,21.79,137600.0,12.6303,12.6535,12.6303,12.6361,137600.0
2009-08-05 15:25:00,21.79,21.83,21.79,21.82,163300.0,12.6361,12.6593,12.6361,12.6535,163300.0
2009-08-05 15:30:00,21.83,21.83,21.75,21.75,268200.0,12.6593,12.6593,12.6129,12.6129,268200.0
2009-08-05 15:35:00,21.76,21.79,21.75,21.77,213000.0,12.6187,12.6361,12.6129,12.6245,213000.0
2009-08-05 15:40:00,21.77,21.78,21.74,21.76,260200.0,12.6245,12.6303,12.6071,12.6187,260200.0
2009-08-05 15:45:00,21.75,21.76,21.73,21.73,139900.0,12.6129,12.6187,12.6013,12.6013,139900.0
2009-08-05 15:50:00,21.73,21.78,21.73,21.78,242100.0,12.6013,12.6303,12.6013,12.6303,242100.0
2009-08-05 15:55:00,21.78,21.78,21.73,21.76,423800.0,12.6303,12.6303,12.6013,12.6187,423800.0
2009-08-06 09:30:00,21.76,21.87,21.61,21.66,228600.0,12.6187,12.6824,12.5317,12.5607,228600.0
2009-08-06 09:35:00,21.66,21.71,21.65,21.71,159400.0,12.5607,12.5897,12.5549,12.5897,159400.0
2009-08-06 09:40:00,21.71,21.74,21.66,21.68,136800.0,12.5897,12.6071,12.5607,12.5723,136800.0
2009-08-06 09:45:00,21.68,21.69,21.64,21.69,136300.0,12.5723,12.5781,12.5491,12.5781,136300.0
2009-08-06 09:50:00,21.69,21.76,21.67,21.72,191600.0,12.5781,12.6187,12.5665,12.5955,191600.0
2009-08-06 09:55:00,21.72,21.77,21.71,21.75,113100.0,12.5955,12.6245,12.5897,12.6129,113100.0
2009-08-06 10:00:00,21.75,21.8,21.73,21.79,286100.0,12.6129,12.6419,12.6013,12.6361,286100.0
2009-08-06 10:05:00,21.8,21.8,21.73,21.77,135200.0,12.6419,12.6419,12.6013,12.6245,135200.0
2009-08-06 10:10:00,21.76,21.77,21.71,21.71,124800.0,12.6187,12.6245,12.5897,12.5897,124800.0
2009-08-06 10:15:00,21.71,21.76,21.7,21.75,123300.0,12.5897,12.6187,12.5839,12.6129,123300.0
2009-08-06 10:20:00,21.74,21.75,21.7,21.71,103800.0,12.6071,12.6129,12.5839,12.5897,103800.0
2009-08-06 10:25:00,21.72,21.74,21.72,21.72,63400.0,12.5955,12.6071,12.5955,12.5955,63400.0
2009-08-06 10:30:00,21.73,21.73,21.68,21.7,132700.0,12.6013,12.6013,12.5723,12.5839,132700.0
2009-08-06 10:35:00,21.7,21.77,21.65,21.73,230800.0,12.5839,12.6245,12.5549,12.6013,230800.0
2009-08-06 10:40:00,21.74,21.75,21.71,21.75,109100.0,12.6071,12.6129,12.5897,12.6129,109100.0
2009-08-06 10:45:00,21.74,21.77,21.73,21.73,132100.0,12.6071,12.6245,12.6013,12.6013,132100.0
2009-08-06 10:50:00,21.74,21.74,21.7,21.71,86900.0,12.6071,12.6071,12.5839,12.5897,86900.0
2009-08-06 10:55:00,21.71,21.76,21.71,21.76,159100.0,12.5897,12.6187,12.5897,12.6187,159100.0
2009-08-06 11:00:00,21.76,21.76,21.72,21.73,47300.0,12.6187,12.6187,12.5955,12.6013,47300.0
2009-08-06 11:05:00,21.73,21.75,21.71,21.72,88000.0,12.6013,12.6129,12.5897,12.5955,88000.0
2009-08-06 11:10:00,21.73,21.73,21.71,21.72,329500.0,12.6013,12.6013,12.5897,12.5955,329500.0
2009-08-06 11:15:00,21.72,21.75,21.72,21.73,123400.0,12.5955,12.6129,12.5955,12.6013,123400.0
2009-08-06 11:20:00,21.73,21.74,21.72,21.73,49300.0,12.6013,12.6071,12.5955,12.6013,49300.0
2009-08-06 11:25:00,21.74,21.75,21.73,21.74,52500.0,12.6071,12.6129,12.6013,12.6071,52500.0
2009-08-06 11:30:00,21.75,21.75,21.68,21.69,69800.0,12.6129,12.6129,12.5723,12.5781,69800.0
2009-08-06 11:35:00,21.69,21.75,21.69,21.73,137900.0,12.5781,12.6129,12.5781,12.6013,137900.0
2009-08-06 11:40:00,21.73,21.77,21.73,21.75,99000.0,12.6013,12.6245,12.6013,12.6129,99000.0
2009-08-06 11:45:00,21.76,21.78,21.75,21.77,90900.0,12.6187,12.6303,12.6129,12.6245,90900.0
2009-08-06 11:50:00,21.77,21.78,21.76,21.77,108900.0,12.6245,12.6303,12.6187,12.6245,108900.0
2009-08-06 11:55:00,21.77,21.79,21.75,21.75,175200.0,12.6245,12.6361,12.6129,12.6129,175200.0
2009-08-06 12:00:00,21.76,21.76,21.71,21.75,85900.0,12.6187,12.6187,12.5897,12.6129,85900.0
2009-08-06 12:05:00,21.75,21.75,21.73,21.74,48600.0,12.6129,12.6129,12.6013,12.6071,48600.0
2009-08-06 12:10:00,21.74,21.77,21.73,21.77,61700.0,12.6071,12.6245,12.6013,12.6245,61700.0
2009-08-06 12:15:00,21.76,21.77,21.72,21.74,62000.0,12.6187,12.6245,12.5955,12.6071,62000.0
2009-08-06 12:20:00,21.74,21.76,21.73,21.75,39600.0,12.6071,12.6187,12.6013,12.6129,39600.0
2009-08-06 12:25:00,21.76,21.76,21.73,21.74,75900.0,12.6187,12.6187,12.6013,12.6071,75900.0
2009-08-06 12:30:00,21.74,21.74,21.7,21.7,63200.0,12.6071,12.6071,12.5839,12.5839,63200.0
2009-08-06 12:35:00,21.71,21.74,21.7,21.72,72200.0,12.5897,12.6071,12.5839,12.5955,72200.0
2009-08-06 12:40:00,21.73,21.73,21.68,21.69,40400.0,12.6013,12.6013,12.5723,12.5781,40400.0
2009-08-06 12:45:00,21.69,21.69,21.66,21.66,29700.0,12.5781,12.5781,12.5607,12.5607,29700.0
2009-08-06 12:50:00,21.67,21.69,21.64,21.69,103600.0,12.5665,12.5781,12.5491,12.5781,103600.0
2009-08-06 12:55:00,21.69,21.7,21.66,21.66,45600.0,12.5781,12.5839,12.5607,12.5607,45600.0
2009-08-06 13:00:00,21.67,21.68,21.64,21.68,88000.0,12.5665,12.5723,12.5491,12.5723,88000.0
2009-08-06 13:05:00,21.67,21.73,21.67,21.73,114900.0,12.5665,12.6013,12.5665,12.6013,114900.0
2009-08-06 13:10:00,21.73,21.73,21.7,21.7,51100.0,12.6013,12.6013,12.5839,12.5839,51100.0
2009-08-06 13:15:00,21.7,21.71,21.67,21.7,59800.0,12.5839,12.5897,12.5665,12.5839,59800.0
2009-08-06 13:20:00,21.69,21.72,21.67,21.72,112400.0,12.5781,12.5955,12.5665,12.5955,112400.0
2009-08-06 13:25:00,21.71,21.72,21.69,21.7,46700.0,12.5897,12.5955,12.5781,12.5839,46700.0
2009-08-06 13:30:00,21.7,21.73,21.69,21.71,63900.0,12.5839,12.6013,12.5781,12.5897,63900.0
2009-08-06 13:35:00,21.72,21.72,21.71,21.72,52600.0,12.5955,12.5955,12.5897,12.5955,52600.0
2009-08-06 13:40:00,21.72,21.72,21.68,21.7,88700.0,12.5955,12.5955,12.5723,12.5839,88700.0
2009-08-06 13:45:00,21.69,21.71,21.69,21.71,90200.0,12.5781,12.5897,12.5781,12.5897,90200.0
2009-08-06 13:50:00,21.7,21.71,21.67,21.68,69500.0,12.5839,12.5897,12.5665,12.5723,69500.0
2009-08-06 13:55:00,21.68,21.7,21.67,21.7,66000.0,12.5723,12.5839,12.5665,12.5839,66000.0
2009-08-06 14:00:00,21.7,21.73,21.69,21.72,167200.0,12.5839,12.6013,12.5781,12.5955,167200.0
2009-08-06 14:05:00,21.72,21.72,21.69,21.7,81800.0,12.5955,12.5955,12.5781,12.5839,81800.0
2009-08-06 14:10:00,21.7,21.74,21.69,21.72,125600.0,12.5839,12.6071,12.5781,12.5955,125600.0
2009-08-06 14:15:00,21.72,21.74,21.71,21.73,88200.0,12.5955,12.6071,12.5897,12.6013,88200.0
2009-08-06 14:20:00,21.74,21.75,21.72,21.75,104200.0,12.6071,12.6129,12.5955,12.6129,104200.0
2009-08-06 14:25:00,21.75,21.77,21.74,21.74,64100.0,12.6129,12.6245,12.6071,12.6071,64100.0
2009-08-06 14:30:00,21.74,21.77,21.73,21.77,129300.0,12.6071,12.6245,12.6013,12.6245,129300.0
2009-08-06 14:35:00,21.77,21.77,21.75,21.75,77600.0,12.6245,12.6245,12.6129,12.6129,77600.0
2009-08-06 14:40:00,21.75,21.76,21.74,21.75,126900.0,12.6129,12.6187,12.6071,12.6129,126900.0
2009-08-06 14:45:00,21.76,21.78,21.74,21.78,158900.0,12.6187,12.6303,12.6071,12.6303,158900.0
2009-08-06 14:50:00,21.78,21.78,21.77,21.78,48100.0,12.6303,12.6303,12.6245,12.6303,48100.0
2009-08-06 14:55:00,21.78,21.78,21.73,21.73,97000.0,12.6303,12.6303,12.6013,12.6013,97000.0
2009-08-06 15:00:00,21.74,21.74,21.7,21.71,63800.0,12.6071,12.6071,12.5839,12.5897,63800.0
2009-08-06 15:05:00,21.7,21.71,21.69,21.69,63600.0,12.5839,12.5897,12.5781,12.5781,63600.0
2009-08-06 15:10:00,21.7,21.7,21.65,21.66,87400.0,12.5839,12.5839,12.5549,12.5607,87400.0
2009-08-06 15:15:00,21.66,21.71,21.65,21.69,122800.0,12.5607,12.5897,12.5549,12.5781,122800.0
2009-08-06 15:20:00,21.7,21.72,21.69,21.72,114900.0,12.5839,12.5955,12.5781,12.5955,114900.0
2009-08-06 15:25:00,21.72,21.74,21.71,21.71,133400.0,12.5955,12.6071,12.5897,12.5897,133400.0
2009-08-06 15:30:00,21.71,21.73,21.68,21.72,294100.0,12.5897,12.6013,12.5723,12.5955,294100.0
2009-08-06 15:35:00,21.73,21.73,21.72,21.72,111800.0,12.6013,12.6013,12.5955,12.5955,111800.0
2009-08-06 15:40:00,21.72,21.73,21.69,21.7,146200.0,12.5955,12.6013,12.5781,12.5839,146200.0
2009-08-06 15:45:00,21.71,21.71,21.68,21.69,139100.0,12.5897,12.5897,12.5723,12.5781,139100.0
2009-08-06 15:50:00,21.7,21.7,21.68,21.7,192400.0,12.5839,12.5839,12.5723,12.5839,192400.0
2009-08-06 15:55:00,21.7,21.72,21.69,21.71,346600.0,12.5839,12.5955,12.5781,12.5897,346600.0
2009-08-07 09:30:00,21.91,21.98,21.83,21.89,184600.0,12.7056,12.7462,12.6593,12.694,184600.0
2009-08-07 09:35:00,21.89,21.98,21.89,21.95,212000.0,12.694,12.7462,12.694,12.7288,212000.0
2009-08-07 09:40:00,21.95,21.99,21.88,21.89,200100.0,12.7288,12.752,12.6882,12.694,200100.0
2009-08-07 09:45:00,21.89,21.92,21.85,21.86,82300.0,12.694,12.7114,12.6708,12.6766,82300.0
2009-08-07 09:50:00,21.85,21.89,21.85,21.88,75300.0,12.6708,12.694,12.6708,12.6882,75300.0
2009-08-07 09:55:00,21.88,21.9,21.83,21.83,68800.0,12.6882,12.6998,12.6593,12.6593,68800.0
2009-08-07 10:00:00,21.83,21.85,21.8,21.82,112200.0,12.6593,12.6708,12.6419,12.6535,112200.0
2009-08-07 10:05:00,21.82,21.85,21.81,21.84,86300.0,12.6535,12.6708,12.6477,12.665,86300.0
2009-08-07 10:10:00,21.84,21.9,21.84,21.88,132300.0,12.665,12.6998,12.665,12.6882,132300.0
2009-08-07 10:15:00,21.88,21.9,21.86,21.87,72700.0,12.6882,12.6998,12.6766,12.6824,72700.0
2009-08-07 10:20:00,21.87,21.9,21.84,21.89,113500.0,12.6824,12.6998,12.665,12.694,113500.0
2009-08-07 10:25:00,21.89,21.95,21.88,21.94,133400.0,12.694,12.7288,12.6882,12.723,133400.0
2009-08-07 10:30:00,21.94,21.98,21.92,21.96,160000.0,12.723,12.7462,12.7114,12.7346,160000.0
2009-08-07 10:35:00,21.96,22.0,21.93,22.0,150200.0,12.7346,12.7578,12.7172,12.7578,150200.0
2009-08-07 10:40:00,21.99,22.03,21.98,21.99,96900.0,12.752,12.7752,12.7462,12.752,96900.0
2009-08-07 10:45:00,21.99,22.05,21.99,22.03,181400.0,12.752,12.7868,12.752,12.7752,181400.0
2009-08-07 10:50:00,22.03,22.04,22.01,22.01,193300.0,12.7752,12.781,12.7636,12.7636,193300.0
2009-08-07 10:55:00,22.02,22.06,22.0,22.04,84900.0,12.7694,12.7926,12.7578,12.781,84900.0
2009-08-07 11:00:00,22.04,22.05,22.02,22.03,105300.0,12.781,12.7868,12.7694,12.7752,105300.0
2009-08-07 11:05:00,22.04,22.04,22.0,22.0,82900.0,12.781,12.781,12.7578,12.7578,82900.0
2009-08-07 11:10:00,22.0,22.01,21.97,21.98,77200.0,12.7578,12.7636,12.7404,12.7462,77200.0
2009-08-07 11:15:00,21.97,21.99,21.95,21.95,74800.0,12.7404,12.752,12.7288,12.7288,74800.0
2009-08-07 11:20:00,21.96,21.96,21.95,21.95,31300.0,12.7346,12.7346,12.7288,12.7288,31300.0
2009-08-07 11:25:00,21.96,21.98,21.95,21.98,146200.0,12.7346,12.7462,12.7288,12.7462,146200.0
2009-08-07 11:30:00,21.97,22.02,21.97,22.02,76900.0,12.7404,12.7694,12.7404,12.7694,76900.0
2009-08-07 11:35:00,22.01,22.03,22.01,22.02,47900.0,12.7636,12.7752,12.7636,12.7694,47900.0
2009-08-07 11:40:00,22.03,22.03,22.01,22.02,143100.0,12.7752,12.7752,12.7636,12.7694,143100.0
2009-08-07 11:45:00,22.01,22.02,22.0,22.02,89800.0,12.7636,12.7694,12.7578,12.7694,89800.0
2009-08-07 11:50:00,22.01,22.04,22.01,22.04,56100.0,12.7636,12.781,12.7636,12.781,56100.0
2009-08-07 11:55:00,22.04,22.04,22.02,22.03,34800.0,12.781,12.781,12.7694,12.7752,34800.0
2009-08-07 12:00:00,22.03,22.03,22.02,22.02,26900.0,12.7752,12.7752,12.7694,12.7694,26900.0
2009-08-07 12:05:00,22.02,22.03,22.0,22.01,44300.0,12.7694,12.7752,12.7578,12.7636,44300.0
2009-08-07 12:10:00,22.0,22.03,21.99,22.02,137700.0,12.7578,12.7752,12.752,12.7694,137700.0
2009-08-07 12:15:00,22.02,22.02,21.99,22.01,103000.0,12.7694,12.7694,12.752,12.7636,103000.0
2009-08-07 12:20:00,22.0,22.01,21.97,21.97,62200.0,12.7578,12.7636,12.7404,12.7404,62200.0
2009-08-07 12:25:00,21.98,21.98,21.96,21.98,64400.0,12.7462,12.7462,12.7346,12.7462,64400.0
2009-08-07 12:30:00,21.99,22.01,21.98,22.0,80900.0,12.752,12.7636,12.7462,12.7578,80900.0
2009-08-07 12:35:00,21.99,22.02,21.99,22.02,27800.0,12.752,12.7694,12.752,12.7694,27800.0
2009-08-07 12:40:00,22.01,22.04,22.01,22.03,79100.0,12.7636,12.781,12.7636,12.7752,79100.0
2009-08-07 12:45:00,22.03,22.06,22.02,22.05,154100.0,12.7752,12.7926,12.7694,12.7868,154100.0
2009-08-07 12:50:00,22.05,22.06,22.03,22.04,103200.0,12.7868,12.7926,12.7752,12.781,103200.0
2009-08-07 12:55:00,22.03,22.05,22.01,22.04,94300.0,12.7752,12.7868,12.7636,12.781,94300.0
2009-08-07 13:00:00,22.04,22.08,22.03,22.05,133400.0,12.781,12.8042,12.7752,12.7868,133400.0
2009-08-07 13:05:00,22.05,22.05,22.01,22.02,81200.0,12.7868,12.7868,12.7636,12.7694,81200.0
2009-08-07 13:10:00,22.01,22.03,22.01,22.03,85200.0,12.7636,12.7752,12.7636,12.7752,85200.0
2009-08-07 13:15:00,22.02,22.07,22.02,22.06,104700.0,12.7694,12.7984,12.7694,12.7926,104700.0
2009-08-07 13:20:00,22.05,22.06,22.04,22.05,88700.0,12.7868,12.7926,12.781,12.7868,88700.0
2009-08-07 13:25:00,22.04,22.1,22.04,22.1,93600.0,12.781,12.8158,12.781,12.8158,93600.0
2009-08-07 13:30:00,22.1,22.12,22.09,22.1,95100.0,12.8158,12.8274,12.81,12.8158,95100.0
2009-08-07 13:35:00,22.11,22.13,22.1,22.11,67400.0,12.8216,12.8332,12.8158,12.8216,67400.0
2009-08-07 13:40:00,22.12,22.13,22.1,22.11,53800.0,12.8274,12.8332,12.8158,12.8216,53800.0
2009-08-07 13:45:00,22.11,22.18,22.1,22.17,258200.0,12.8216,12.8622,12.8158,12.8564,258200.0
2009-08-07 13:50:00,22.17,22.18,22.14,22.14,70300.0,12.8564,12.8622,12.839,12.839,70300.0
2009-08-07 13:55:00,22.15,22.15,22.12,22.12,46100.0,12.8448,12.8448,12.8274,12.8274,46100.0
2009-08-07 14:00:00,22.12,22.14,22.09,22.09,115300.0,12.8274,12.839,12.81,12.81,115300.0
2009-08-07 14:05:00,22.09,22.1,22.08,22.1,67100.0,12.81,12.8158,12.8042,12.8158,67100.0
2009-08-07 14:10:00,22.1,22.1,22.09,22.1,78700.0,12.8158,12.8158,12.81,12.8158,78700.0
2009-08-07 14:15:00,22.09,22.1,22.09,22.1,60900.0,12.81,12.8158,12.81,12.8158,60900.0
2009-08-07 14:20:00,22.09,22.1,22.08,22.09,64800.0,12.81,12.8158,12.8042,12.81,64800.0
2009-08-07 14:25:00,22.08,22.09,22.04,22.05,220400.0,12.8042,12.81,12.781,12.7868,220400.0
2009-08-07 14:30:00,22.04,22.06,22.01,22.02,134700.0,12.781,12.7926,12.7636,12.7694,134700.0
2009-08-07 14:35:00,22.02,22.02,22.01,22.01,32100.0,12.7694,12.7694,12.7636,12.7636,32100.0
2009-08-07 14:40:00,22.02,22.02,22.01,22.02,22400.0,12.7694,12.7694,12.7636,12.7694,22400.0
2009-08-07 14:45:00,22.01,22.02,22.01,22.01,23400.0,12.7636,12.7694,12.7636,12.7636,23400.0
2009-08-07 14:50:00,22.02,22.02,22.01,22.01,44800.0,12.7694,12.7694,12.7636,12.7636,44800.0
2009-08-07 14:55:00,22.01,22.02,22.01,22.01,26600.0,12.7636,12.7694,12.7636,12.7636,26600.0
2009-08-07 15:00:00,22.01,22.02,22.01,22.02,65300.0,12.7636,12.7694,12.7636,12.7694,65300.0
2009-08-07 15:05:00,22.02,22.02,22.0,22.02,203500.0,12.7694,12.7694,12.7578,12.7694,203500.0
2009-08-07 15:10:00,22.01,22.04,22.01,22.02,260000.0,12.7636,12.781,12.7636,12.7694,260000.0
2009-08-07 15:15:00,22.02,22.02,22.0,22.01,106200.0,12.7694,12.7694,12.7578,12.7636,106200.0
2009-08-07 15:20:00,22.02,22.02,21.98,22.01,153800.0,12.7694,12.7694,12.7462,12.7636,153800.0
2009-08-07 15:25:00,22.01,22.01,22.0,22.0,121700.0,12.7636,12.7636,12.7578,12.7578,121700.0
2009-08-07 15:30:00,22.0,22.01,21.97,21.99,165400.0,12.7578,12.7636,12.7404,12.752,165400.0
2009-08-07 15:35:00,22.0,22.0,21.95,21.96,76100.0,12.7578,12.7578,12.7288,12.7346,76100.0
2009-08-07 15:40:00,21.96,22.0,21.95,21.95,138600.0,12.7346,12.7578,12.7288,12.7288,138600.0
2009-08-07 15:45:00,21.95,21.96,21.93,21.93,143600.0,12.7288,12.7346,12.7172,12.7172,143600.0
2009-08-07 15:50:00,21.93,21.95,21.93,21.93,364400.0,12.7172,12.7288,12.7172,12.7172,364400.0
2009-08-07 15:55:00,21.93,21.94,21.9,21.9,431900.0,12.7172,12.723,12.6998,12.6998,431900.0
2009-08-10 09:30:00,21.89,21.89,21.75,21.82,150600.0,12.694,12.694,12.6129,12.6535,150600.0
2009-08-10 09:35:00,21.82,21.84,21.79,21.8,107800.0,12.6535,12.665,12.6361,12.6419,107800.0
2009-08-10 09:40:00,21.8,21.88,21.8,21.87,112000.0,12.6419,12.6882,12.6419,12.6824,112000.0
2009-08-10 09:45:00,21.87,21.88,21.85,21.87,60500.0,12.6824,12.6882,12.6708,12.6824,60500.0
2009-08-10 09:50:00,21.86,21.88,21.86,21.87,47000.0,12.6766,12.6882,12.6766,12.6824,47000.0
2009-08-10 09:55:00,21.87,21.88,21.85,21.88,176600.0,12.6824,12.6882,12.6708,12.6882,176600.0
2009-08-10 10:00:00,21.88,21.89,21.86,21.86,87200.0,12.6882,12.694,12.6766,12.6766,87200.0
2009-08-10 10:05:00,21.87,21.88,21.86,21.87,69100.0,12.6824,12.6882,12.6766,12.6824,69100.0
2009-08-10 10:10:00,21.87,21.9,21.86,21.89,96400.0,12.6824,12.6998,12.6766,12.694,96400.0
2009-08-10 10:15:00,21.9,21.92,21.88,21.9,111300.0,12.6998,12.7114,12.6882,12.6998,111300.0
2009-08-10 10:20:00,21.9,21.93,21.89,21.92,104400.0,12.6998,12.7172,12.694,12.7114,104400.0
2009-08-10 10:25:00,21.93,21.95,21.92,21.95,92300.0,12.7172,12.7288,12.7114,12.7288,92300.0
2009-08-10 10:30:00,21.94,21.98,21.94,21.98,120600.0,12.723,12.7462,12.723,12.7462,120600.0
2009-08-10 10:35:00,21.97,21.99,21.93,21.95,105100.0,12.7404,12.752,12.7172,12.7288,105100.0
2009-08-10 10:40:00,21.96,21.96,21.92,21.93,37000.0,12.7346,12.7346,12.7114,12.7172,37000.0
2009-08-10 10:45:00,21.93,21.93,21.87,21.87,105000.0,12.7172,12.7172,12.6824,12.6824,105000.0
2009-08-10 10:50:00,21.87,21.91,21.86,21.9,104100.0,12.6824,12.7056,12.6766,12.6998,104100.0
2009-08-10 10:55:00,21.9,21.9,21.86,21.88,111700.0,12.6998,12.6998,12.6766,12.6882,111700.0
2009-08-10 11:00:00,21.88,21.9,21.88,21.89,77900.0,12.6882,12.6998,12.6882,12.694,77900.0
2009-08-10 11:05:00,21.89,21.92,21.86,21.9,153800.0,12.694,12.7114,12.6766,12.6998,153800.0
2009-08-10 11:10:00,21.89,21.91,21.86,21.91,120000.0,12.694,12.7056,12.6766,12.7056,120000.0
2009-08-10 11:15:00,21.91,21.95,21.9,21.95,77900.0,12.7056,12.7288,12.6998,12.7288,77900.0
2009-08-10 11:20:00,21.95,21.95,21.92,21.93,49800.0,12.7288,12.7288,12.7114,12.7172,49800.0
2009-08-10 11:25:00,21.93,21.93,21.88,21.89,73200.0,12.7172,12.7172,12.6882,12.694,73200.0
2009-08-10 11:30:00,21.89,21.91,21.88,21.9,74200.0,12.694,12.7056,12.6882,12.6998,74200.0
2009-08-10 11:35:00,21.89,21.9,21.89,21.9,57700.0,12.694,12.6998,12.694,12.6998,57700.0
2009-08-10 11:40:00,21.89,21.91,21.89,21.9,30700.0,12.694,12.7056,12.694,12.6998,30700.0
2009-08-10 11:45:00,21.91,21.91,21.89,21.89,32500.0,12.7056,12.7056,12.694,12.694,32500.0
2009-08-10 11:50:00,21.89,21.9,21.88,21.89,30200.0,12.694,12.6998,12.6882,12.694,30200.0
2009-08-10 11:55:00,21.88,21.9,21.87,21.88,138400.0,12.6882,12.6998,12.6824,12.6882,138400.0
2009-08-10 12:00:00,21.88,21.89,21.87,21.88,34300.0,12.6882,12.694,12.6824,12.6882,34300.0
2009-08-10 12:05:00,21.89,21.89,21.87,21.88,66800.0,12.694,12.694,12.6824,12.6882,66800.0
2009-08-10 12:10:00,21.87,21.89,21.87,21.89,21700.0,12.6824,12.694,12.6824,12.694,21700.0
2009-08-10 12:15:00,21.89,21.93,21.88,21.92,93600.0,12.694,12.7172,12.6882,12.7114,93600.0
2009-08-10 12:20:00,21.93,21.94,21.92,21.94,67400.0,12.7172,12.723,12.7114,12.723,67400.0
2009-08-10 12:25:00,21.94,21.94,21.91,21.93,83200.0,12.723,12.723,12.7056,12.7172,83200.0
2009-08-10 12:30:00,21.93,21.93,21.91,21.92,91800.0,12.7172,12.7172,12.7056,12.7114,91800.0
2009-08-10 12:35:00,21.93,21.93,21.9,21.9,95900.0,12.7172,12.7172,12.6998,12.6998,95900.0
2009-08-10 12:40:00,21.9,21.92,21.9,21.9,115600.0,12.6998,12.7114,12.6998,12.6998,115600.0
2009-08-10 12:45:00,21.9,21.91,21.9,21.9,63600.0,12.6998,12.7056,12.6998,12.6998,63600.0
2009-08-10 12:50:00,21.91,21.92,21.9,21.9,108000.0,12.7056,12.7114,12.6998,12.6998,108000.0
2009-08-10 12:55:00,21.91,21.91,21.9,21.91,41700.0,12.7056,12.7056,12.6998,12.7056,41700.0
2009-08-10 13:00:00,21.91,21.91,21.89,21.9,91000.0,12.7056,12.7056,12.694,12.6998,91000.0
2009-08-10 13:05:00,21.9,21.9,21.89,21.9,29200.0,12.6998,12.6998,12.694,12.6998,29200.0
2009-08-10 13:10:00,21.89,21.9,21.88,21.88,81400.0,12.694,12.6998,12.6882,12.6882,81400.0
2009-08-10 13:15:00,21.89,21.89,21.84,21.84,120200.0,12.694,12.694,12.665,12.665,120200.0
2009-08-10 13:20:00,21.84,21.89,21.84,21.86,74400.0,12.665,12.694,12.665,12.6766,74400.0
2009-08-10 13:25:00,21.86,21.88,21.85,21.88,91300.0,12.6766,12.6882,12.6708,12.6882,91300.0
2009-08-10 13:30:00,21.87,21.89,21.86,21.86,61300.0,12.6824,12.694,12.6766,12.6766,61300.0
2009-08-10 13:35:00,21.86,21.87,21.85,21.85,41100.0,12.6766,12.6824,12.6708,12.6708,41100.0
2009-08-10 13:40:00,21.86,21.86,21.85,21.86,28800.0,12.6766,12.6766,12.6708,12.6766,28800.0
2009-08-10 13:45:00,21.85,21.87,21.85,21.86,33300.0,12.6708,12.6824,12.6708,12.6766,33300.0
2009-08-10 13:50:00,21.87,21.87,21.86,21.86,31500.0,12.6824,12.6824,12.6766,12.6766,31500.0
2009-08-10 13:55:00,21.87,21.87,21.86,21.86,9200.0,12.6824,12.6824,12.6766,12.6766,9200.0
2009-08-10 14:00:00,21.86,21.87,21.86,21.86,33900.0,12.6766,12.6824,12.6766,12.6766,33900.0
2009-08-10 14:05:00,21.86,21.87,21.86,21.87,38100.0,12.6766,12.6824,12.6766,12.6824,38100.0
2009-08-10 14:10:00,21.87,21.87,21.85,21.85,52600.0,12.6824,12.6824,12.6708,12.6708,52600.0
2009-08-10 14:15:00,21.86,21.86,21.82,21.82,65400.0,12.6766,12.6766,12.6535,12.6535,65400.0
2009-08-10 14:20:00,21.83,21.83,21.82,21.82,36500.0,12.6593,12.6593,12.6535,12.6535,36500.0
2009-08-10 14:25:00,21.82,21.84,21.82,21.83,32700.0,12.6535,12.665,12.6535,12.6593,32700.0
2009-08-10 14:30:00,21.83,21.83,21.82,21.83,46800.0,12.6593,12.6593,12.6535,12.6593,46800.0
2009-08-10 14:35:00,21.83,21.84,21.82,21.83,88600.0,12.6593,12.665,12.6535,12.6593,88600.0
2009-08-10 14:40:00,21.83,21.86,21.83,21.84,75500.0,12.6593,12.6766,12.6593,12.665,75500.0
2009-08-10 14:45:00,21.84,21.85,21.84,21.84,32900.0,12.665,12.6708,12.665,12.665,32900.0
2009-08-10 14:50:00,21.84,21.85,21.83,21.83,38000.0,12.665,12.6708,12.6593,12.6593,38000.0
2009-08-10 14:55:00,21.84,21.88,21.83,21.87,68200.0,12.665,12.6882,12.6593,12.6824,68200.0
2009-08-10 15:00:00,21.88,21.9,21.87,21.89,70800.0,12.6882,12.6998,12.6824,12.694,70800.0
2009-08-10 15:05:00,21.9,21.92,21.89,21.9,112600.0,12.6998,12.7114,12.694,12.6998,112600.0
2009-08-10 15:10:00,21.9,21.91,21.9,21.9,79900.0,12.6998,12.7056,12.6998,12.6998,79900.0
2009-08-10 15:15:00,21.91,21.91,21.88,21.88,56600.0,12.7056,12.7056,12.6882,12.6882,56600.0
2009-08-10 15:20:00,21.89,21.89,21.88,21.89,70900.0,12.694,12.694,12.6882,12.694,70900.0
2009-08-10 15:25:00,21.89,21.89,21.86,21.86,132400.0,12.694,12.694,12.6766,12.6766,132400.0
2009-08-10 15:30:00,21.87,21.88,21.82,21.86,456700.0,12.6824,12.6882,12.6535,12.6766,456700.0
2009-08-10 15:35:00,21.85,21.89,21.85,21.87,199100.0,12.6708,12.694,12.6708,12.6824,199100.0
2009-08-10 15:40:00,21.88,21.9,21.87,21.88,480400.0,12.6882,12.6998,12.6824,12.6882,480400.0
2009-08-10 15:45:00,21.87,21.89,21.87,21.88,332300.0,12.6824,12.694,12.6824,12.6882,332300.0
2009-08-10 15:50:00,21.88,21.89,21.87,21.89,254600.0,12.6882,12.694,12.6824,12.694,254600.0
2009-08-10 15:55:00,21.88,21.9,21.82,21.89,1486800.0,12.6882,12.6998,12.6535,12.694,1486800.0
2009-08-11 09:30:00,21.9,21.94,21.79,21.85,152700.0,12.6998,12.723,12.6361,12.6708,152700.0
2009-08-11 09:35:00,21.85,21.97,21.85,21.95,132500.0,12.6708,12.7404,12.6708,12.7288,132500.0
2009-08-11 09:40:00,21.94,21.97,21.92,21.95,135400.0,12.723,12.7404,12.7114,12.7288,135400.0
2009-08-11 09:45:00,21.95,21.97,21.93,21.95,181000.0,12.7288,12.7404,12.7172,12.7288,181000.0
2009-08-11 09:50:00,21.95,21.97,21.95,21.95,198300.0,12.7288,12.7404,12.7288,12.7288,198300.0
2009-08-11 09:55:00,21.95,21.97,21.95,21.96,187300.0,12.7288,12.7404,12.7288,12.7346,187300.0
2009-08-11 10:00:00,21.96,21.96,21.93,21.96,298500.0,12.7346,12.7346,12.7172,12.7346,298500.0
2009-08-11 10:05:00,21.95,21.99,21.95,21.97,108000.0,12.7288,12.752,12.7288,12.7404,108000.0
2009-08-11 10:10:00,21.98,21.98,21.97,21.98,134700.0,12.7462,12.7462,12.7404,12.7462,134700.0
2009-08-11 10:15:00,21.97,21.98,21.95,21.95,153600.0,12.7404,12.7462,12.7288,12.7288,153600.0
2009-08-11 10:20:00,21.95,21.97,21.95,21.97,369800.0,12.7288,12.7404,12.7288,12.7404,369800.0
2009-08-11 10:25:00,21.96,21.98,21.96,21.96,256500.0,12.7346,12.7462,12.7346,12.7346,256500.0
2009-08-11 10:30:00,21.97,21.97,21.96,21.96,109600.0,12.7404,12.7404,12.7346,12.7346,109600.0
2009-08-11 10:35:00,21.96,21.97,21.96,21.97,42600.0,12.7346,12.7404,12.7346,12.7404,42600.0
2009-08-11 10:40:00,21.96,21.98,21.96,21.96,82200.0,12.7346,12.7462,12.7346,12.7346,82200.0
2009-08-11 10:45:00,21.97,21.97,21.91,21.93,653600.0,12.7404,12.7404,12.7056,12.7172,653600.0
2009-08-11 10:50:00,21.93,21.98,21.93,21.94,281200.0,12.7172,12.7462,12.7172,12.723,281200.0
2009-08-11 10:55:00,21.93,21.95,21.92,21.95,171100.0,12.7172,12.7288,12.7114,12.7288,171100.0
2009-08-11 11:00:00,21.95,21.95,21.94,21.94,102700.0,12.7288,12.7288,12.723,12.723,102700.0
2009-08-11 11:05:00,21.94,21.95,21.94,21.94,177200.0,12.723,12.7288,12.723,12.723,177200.0
2009-08-11 11:10:00,21.94,21.98,21.94,21.96,438800.0,12.723,12.7462,12.723,12.7346,438800.0
2009-08-11 11:15:00,21.96,21.97,21.94,21.96,297800.0,12.7346,12.7404,12.723,12.7346,297800.0
2009-08-11 11:20:00,21.97,21.97,21.95,21.95,50000.0,12.7404,12.7404,12.7288,12.7288,50000.0
2009-08-11 11:25:00,21.95,21.96,21.91,21.93,132700.0,12.7288,12.7346,12.7056,12.7172,132700.0
2009-08-11 11:30:00,21.93,21.93,21.86,21.91,143800.0,12.7172,12.7172,12.6766,12.7056,143800.0
2009-08-11 11:35:00,21.91,21.91,21.89,21.9,133800.0,12.7056,12.7056,12.694,12.6998,133800.0
2009-08-11 11:40:00,21.9,21.93,21.89,21.92,127000.0,12.6998,12.7172,12.694,12.7114,127000.0
2009-08-11 11:45:00,21.92,21.92,21.9,21.91,194500.0,12.7114,12.7114,12.6998,12.7056,194500.0
2009-08-11 11:50:00,21.91,21.92,21.9,21.91,116100.0,12.7056,12.7114,12.6998,12.7056,116100.0
2009-08-11 11:55:00,21.91,21.93,21.9,21.92,337700.0,12.7056,12.7172,12.6998,12.7114,337700.0
2009-08-11 12:00:00,21.92,21.93,21.92,21.92,108400.0,12.7114,12.7172,12.7114,12.7114,108400.0
2009-08-11 12:05:00,21.93,21.93,21.92,21.92,99100.0,12.7172,12.7172,12.7114,12.7114,99100.0
2009-08-11 12:10:00,21.93,21.94,21.92,21.94,113800.0,12.7172,12.723,12.7114,12.723,113800.0
2009-08-11 12:15:00,21.93,21.95,21.93,21.94,82300.0,12.7172,12.7288,12.7172,12.723,82300.0
2009-08-11 12:20:00,21.94,21.95,21.89,21.91,110300.0,12.723,12.7288,12.694,12.7056,110300.0
2009-08-11 12:25:00,21.9,21.91,21.9,21.91,52300.0,12.6998,12.7056,12.6998,12.7056,52300.0
2009-08-11 12:30:00,21.91,21.93,21.9,21.93,59500.0,12.7056,12.7172,12.6998,12.7172,59500.0
2009-08-11 12:35:00,21.93,21.96,21.92,21.96,155100.0,12.7172,12.7346,12.7114,12.7346,155100.0
2009-08-11 12:40:00,21.95,21.97,21.95,21.97,95700.0,12.7288,12.7404,12.7288,12.7404,95700.0
2009-08-11 12:45:00,21.97,21.97,21.96,21.96,38700.0,12.7404,12.7404,12.7346,12.7346,38700.0
2009-08-11 12:50:00,21.97,21.98,21.96,21.96,157600.0,12.7404,12.7462,12.7346,12.7346,157600.0
2009-08-11 12:55:00,21.96,21.97,21.95,21.96,194900.0,12.7346,12.7404,12.7288,12.7346,194900.0
2009-08-11 13:00:00,21.96,21.99,21.96,21.97,121400.0,12.7346,12.752,12.7346,12.7404,121400.0
2009-08-11 13:05:00,21.96,21.98,21.94,21.97,169400.0,12.7346,12.7462,12.723,12.7404,169400.0
2009-08-11 13:10:00,21.97,21.98,21.95,21.95,46000.0,12.7404,12.7462,12.7288,12.7288,46000.0
2009-08-11 13:15:00,21.95,21.97,21.95,21.96,80200.0,12.7288,12.7404,12.7288,12.7346,80200.0
2009-08-11 13:20:00,21.95,21.96,21.95,21.95,21100.0,12.7288,12.7346,12.7288,12.7288,21100.0
2009-08-11 13:25:00,21.95,21.96,21.95,21.95,63400.0,12.7288,12.7346,12.7288,12.7288,63400.0
2009-08-11 13:30:00,21.95,21.96,21.95,21.96,48800.0,12.7288,12.7346,12.7288,12.7346,48800.0
2009-08-11 13:35:00,21.96,21.97,21.95,21.96,85500.0,12.7346,12.7404,12.7288,12.7346,85500.0
2009-08-11 13:40:00,21.95,21.96,21.95,21.96,28500.0,12.7288,12.7346,12.7288,12.7346,28500.0
2009-08-11 13:45:00,21.95,21.96,21.95,21.96,32400.0,12.7288,12.7346,12.7288,12.7346,32400.0
2009-08-11 13:50:00,21.96,21.96,21.95,21.96,69900.0,12.7346,12.7346,12.7288,12.7346,69900.0
2009-08-11 13:55:00,21.96,22.0,21.95,21.99,198400.0,12.7346,12.7578,12.7288,12.752,198400.0
2009-08-11 14:00:00,22.0,22.02,21.99,22.02,99900.0,12.7578,12.7694,12.752,12.7694,99900.0
2009-08-11 14:05:00,22.01,22.05,22.01,22.04,81200.0,12.7636,12.7868,12.7636,12.781,81200.0
2009-08-11 14:10:00,22.04,22.05,22.0,22.0,270500.0,12.781,12.7868,12.7578,12.7578,270500.0
2009-08-11 14:15:00,22.01,22.01,21.97,21.99,170100.0,12.7636,12.7636,12.7404,12.752,170100.0
2009-08-11 14:20:00,21.99,22.0,21.98,22.0,43700.0,12.752,12.7578,12.7462,12.7578,43700.0
2009-08-11 14:25:00,22.0,22.01,21.99,22.0,155100.0,12.7578,12.7636,12.752,12.7578,155100.0
2009-08-11 14:30:00,22.0,22.0,21.99,22.0,40400.0,12.7578,12.7578,12.752,12.7578,40400.0
2009-08-11 14:35:00,21.99,22.01,21.99,22.0,88600.0,12.752,12.7636,12.752,12.7578,88600.0
2009-08-11 14:40:00,22.0,22.01,21.99,22.0,105000.0,12.7578,12.7636,12.752,12.7578,105000.0
2009-08-11 14:45:00,22.0,22.01,21.99,22.01,181700.0,12.7578,12.7636,12.752,12.7636,181700.0
2009-08-11 14:50:00,22.01,22.06,22.0,22.06,142500.0,12.7636,12.7926,12.7578,12.7926,142500.0
2009-08-11 14:55:00,22.05,22.06,22.01,22.03,122400.0,12.7868,12.7926,12.7636,12.7752,122400.0
2009-08-11 15:00:00,22.02,22.03,22.01,22.02,105800.0,12.7694,12.7752,12.7636,12.7694,105800.0
2009-08-11 15:05:00,22.03,22.03,22.01,22.01,101600.0,12.7752,12.7752,12.7636,12.7636,101600.0
2009-08-11 15:10:00,22.02,22.02,22.01,22.01,49400.0,12.7694,12.7694,12.7636,12.7636,49400.0
2009-08-11 15:15:00,22.01,22.02,22.01,22.01,55500.0,12.7636,12.7694,12.7636,12.7636,55500.0
2009-08-11 15:20:00,22.02,22.03,22.01,22.03,141600.0,12.7694,12.7752,12.7636,12.7752,141600.0
2009-08-11 15:25:00,22.02,22.09,22.02,22.07,179000.0,12.7694,12.81,12.7694,12.7984,179000.0
2009-08-11 15:30:00,22.07,22.08,22.02,22.03,318200.0,12.7984,12.8042,12.7694,12.7752,318200.0
2009-08-11 15:35:00,22.03,22.04,22.0,22.01,280500.0,12.7752,12.781,12.7578,12.7636,280500.0
2009-08-11 15:40:00,22.0,22.02,22.0,22.02,182900.0,12.7578,12.7694,12.7578,12.7694,182900.0
2009-08-11 15:45:00,22.01,22.02,22.0,22.0,139800.0,12.7636,12.7694,12.7578,12.7578,139800.0
2009-08-11 15:50:00,22.0,22.01,21.97,21.98,383500.0,12.7578,12.7636,12.7404,12.7462,383500.0
2009-08-11 15:55:00,21.98,21.99,21.97,21.97,449700.0,12.7462,12.752,12.7404,12.7404,449700.0
2009-08-12 09:30:00,21.95,22.04,21.95,22.01,170800.0,12.7288,12.781,12.7288,12.7636,170800.0
2009-08-12 09:35:00,22.01,22.01,21.86,21.94,183000.0,12.7636,12.7636,12.6766,12.723,183000.0
2009-08-12 09:40:00,21.93,21.95,21.9,21.94,53400.0,12.7172,12.7288,12.6998,12.723,53400.0
2009-08-12 09:45:00,21.94,21.99,21.91,21.92,86500.0,12.723,12.752,12.7056,12.7114,86500.0
2009-08-12 09:50:00,21.91,21.95,21.91,21.92,97900.0,12.7056,12.7288,12.7056,12.7114,97900.0
2009-08-12 09:55:00,21.93,21.97,21.92,21.97,257000.0,12.7172,12.7404,12.7114,12.7404,257000.0
2009-08-12 10:00:00,21.97,22.03,21.95,21.99,212500.0,12.7404,12.7752,12.7288,12.752,212500.0
2009-08-12 10:05:00,22.0,22.02,21.98,21.98,204000.0,12.7578,12.7694,12.7462,12.7462,204000.0
2009-08-12 10:10:00,21.97,22.0,21.97,21.99,90000.0,12.7404,12.7578,12.7404,12.752,90000.0
2009-08-12 10:15:00,21.98,22.0,21.97,22.0,121700.0,12.7462,12.7578,12.7404,12.7578,121700.0
2009-08-12 10:20:00,21.99,21.99,21.96,21.97,154400.0,12.752,12.752,12.7346,12.7404,154400.0
2009-08-12 10:25:00,21.98,21.99,21.97,21.98,104800.0,12.7462,12.752,12.7404,12.7462,104800.0
2009-08-12 10:30:00,21.97,21.99,21.96,21.98,124900.0,12.7404,12.752,12.7346,12.7462,124900.0
2009-08-12 10:35:00,21.98,21.98,21.93,21.94,168900.0,12.7462,12.7462,12.7172,12.723,168900.0
2009-08-12 10:40:00,21.94,21.98,21.93,21.96,100300.0,12.723,12.7462,12.7172,12.7346,100300.0
2009-08-12 10:45:00,21.97,21.99,21.97,21.99,128200.0,12.7404,12.752,12.7404,12.752,128200.0
2009-08-12 10:50:00,21.99,22.01,21.98,21.99,143800.0,12.752,12.7636,12.7462,12.752,143800.0
2009-08-12 10:55:00,22.0,22.0,21.99,21.99,37600.0,12.7578,12.7578,12.752,12.752,37600.0
2009-08-12 11:00:00,21.99,22.0,21.95,21.95,89800.0,12.752,12.7578,12.7288,12.7288,89800.0
2009-08-12 11:05:00,21.95,21.95,21.92,21.93,55900.0,12.7288,12.7288,12.7114,12.7172,55900.0
2009-08-12 11:10:00,21.92,21.94,21.92,21.92,95200.0,12.7114,12.723,12.7114,12.7114,95200.0
2009-08-12 11:15:00,21.93,21.93,21.92,21.93,41300.0,12.7172,12.7172,12.7114,12.7172,41300.0
2009-08-12 11:20:00,21.92,21.93,21.91,21.92,104500.0,12.7114,12.7172,12.7056,12.7114,104500.0
2009-08-12 11:25:00,21.91,21.98,21.9,21.91,257100.0,12.7056,12.7462,12.6998,12.7056,257100.0
2009-08-12 11:30:00,21.91,21.91,21.89,21.9,88800.0,12.7056,12.7056,12.694,12.6998,88800.0
2009-08-12 11:35:00,21.9,21.91,21.89,21.9,51600.0,12.6998,12.7056,12.694,12.6998,51600.0
2009-08-12 11:40:00,21.9,21.91,21.9,21.9,23300.0,12.6998,12.7056,12.6998,12.6998,23300.0
2009-08-12 11:45:00,21.91,21.91,21.9,21.91,22000.0,12.7056,12.7056,12.6998,12.7056,22000.0
2009-08-12 11:50:00,21.91,21.91,21.9,21.9,21900.0,12.7056,12.7056,12.6998,12.6998,21900.0
2009-08-12 11:55:00,21.91,21.91,21.9,21.9,46200.0,12.7056,12.7056,12.6998,12.6998,46200.0
2009-08-12 12:00:00,21.9,21.91,21.9,21.9,59100.0,12.6998,12.7056,12.6998,12.6998,59100.0
2009-08-12 12:05:00,21.91,21.92,21.9,21.92,53800.0,12.7056,12.7114,12.6998,12.7114,53800.0
2009-08-12 12:10:00,21.92,21.96,21.91,21.96,74700.0,12.7114,12.7346,12.7056,12.7346,74700.0
2009-08-12 12:15:00,21.96,21.97,21.95,21.95,44200.0,12.7346,12.7404,12.7288,12.7288,44200.0
2009-08-12 12:20:00,21.96,21.96,21.93,21.94,95300.0,12.7346,12.7346,12.7172,12.723,95300.0
2009-08-12 12:25:00,21.94,21.95,21.94,21.95,49700.0,12.723,12.7288,12.723,12.7288,49700.0
2009-08-12 12:30:00,21.95,21.95,21.92,21.93,69300.0,12.7288,12.7288,12.7114,12.7172,69300.0
2009-08-12 12:35:00,21.93,21.96,21.92,21.95,51000.0,12.7172,12.7346,12.7114,12.7288,51000.0
2009-08-12 12:40:00,21.95,21.95,21.92,21.92,51800.0,12.7288,12.7288,12.7114,12.7114,51800.0
2009-08-12 12:45:00,21.93,21.93,21.9,21.91,98600.0,12.7172,12.7172,12.6998,12.7056,98600.0
2009-08-12 12:50:00,21.91,21.94,21.9,21.92,58300.0,12.7056,12.723,12.6998,12.7114,58300.0
2009-08-12 12:55:00,21.93,21.95,21.92,21.94,36600.0,12.7172,12.7288,12.7114,12.723,36600.0
2009-08-12 13:00:00,21.94,21.95,21.93,21.93,57900.0,12.723,12.7288,12.7172,12.7172,57900.0
2009-08-12 13:05:00,21.94,21.95,21.93,21.95,44700.0,12.723,12.7288,12.7172,12.7288,44700.0
2009-08-12 13:10:00,21.95,21.95,21.93,21.93,160500.0,12.7288,12.7288,12.7172,12.7172,160500.0
2009-08-12 13:15:00,21.94,21.94,21.93,21.94,15100.0,12.723,12.723,12.7172,12.723,15100.0
2009-08-12 13:20:00,21.94,21.94,21.92,21.92,54200.0,12.723,12.723,12.7114,12.7114,54200.0
2009-08-12 13:25:00,21.92,21.93,21.9,21.9,86300.0,12.7114,12.7172,12.6998,12.6998,86300.0
2009-08-12 13:30:00,21.91,21.91,21.9,21.9,23100.0,12.7056,12.7056,12.6998,12.6998,23100.0
2009-08-12 13:35:00,21.91,21.91,21.88,21.88,136000.0,12.7056,12.7056,12.6882,12.6882,136000.0
2009-08-12 13:40:00,21.88,21.89,21.88,21.88,24900.0,12.6882,12.694,12.6882,12.6882,24900.0
2009-08-12 13:45:00,21.88,21.89,21.88,21.89,25200.0,12.6882,12.694,12.6882,12.694,25200.0
2009-08-12 13:50:00,21.89,21.9,21.88,21.9,38000.0,12.694,12.6998,12.6882,12.6998,38000.0
2009-08-12 13:55:00,21.9,21.9,21.89,21.89,30300.0,12.6998,12.6998,12.694,12.694,30300.0
2009-08-12 14:00:00,21.89,21.91,21.89,21.9,49400.0,12.694,12.7056,12.694,12.6998,49400.0
2009-08-12 14:05:00,21.91,21.92,21.9,21.91,53600.0,12.7056,12.7114,12.6998,12.7056,53600.0
2009-08-12 14:10:00,21.91,21.94,21.89,21.94,62200.0,12.7056,12.723,12.694,12.723,62200.0
2009-08-12 14:15:00,21.94,21.96,21.88,21.92,159600.0,12.723,12.7346,12.6882,12.7114,159600.0
2009-08-12 14:20:00,21.92,21.95,21.91,21.94,92800.0,12.7114,12.7288,12.7056,12.723,92800.0
2009-08-12 14:25:00,21.94,21.95,21.91,21.92,62500.0,12.723,12.7288,12.7056,12.7114,62500.0
2009-08-12 14:30:00,21.91,21.94,21.91,21.93,127700.0,12.7056,12.723,12.7056,12.7172,127700.0
2009-08-12 14:35:00,21.93,21.93,21.88,21.9,176500.0,12.7172,12.7172,12.6882,12.6998,176500.0
2009-08-12 14:40:00,21.9,21.91,21.89,21.9,44300.0,12.6998,12.7056,12.694,12.6998,44300.0
2009-08-12 14:45:00,21.91,21.93,21.9,21.91,63200.0,12.7056,12.7172,12.6998,12.7056,63200.0
2009-08-12 14:50:00,21.92,22.0,21.91,21.99,98800.0,12.7114,12.7578,12.7056,12.752,98800.0
2009-08-12 14:55:00,22.0,22.04,21.98,22.04,201800.0,12.7578,12.781,12.7462,12.781,201800.0
2009-08-12 15:00:00,22.04,22.05,22.0,22.01,188500.0,12.781,12.7868,12.7578,12.7636,188500.0
2009-08-12 15:05:00,22.01,22.02,22.0,22.01,101200.0,12.7636,12.7694,12.7578,12.7636,101200.0
2009-08-12 15:10:00,22.0,22.01,21.95,21.96,131700.0,12.7578,12.7636,12.7288,12.7346,131700.0
2009-08-12 15:15:00,21.96,21.98,21.95,21.97,87300.0,12.7346,12.7462,12.7288,12.7404,87300.0
2009-08-12 15:20:00,21.97,21.97,21.92,21.93,155800.0,12.7404,12.7404,12.7114,12.7172,155800.0
2009-08-12 15:25:00,21.94,21.95,21.93,21.94,96400.0,12.723,12.7288,12.7172,12.723,96400.0
2009-08-12 15:30:00,21.94,21.97,21.94,21.97,109400.0,12.723,12.7404,12.723,12.7404,109400.0
2009-08-12 15:35:00,21.96,21.99,21.95,21.96,79900.0,12.7346,12.752,12.7288,12.7346,79900.0
2009-08-12 15:40:00,21.96,21.98,21.94,21.95,263100.0,12.7346,12.7462,12.723,12.7288,263100.0
2009-08-12 15:45:00,21.95,21.96,21.91,21.92,190200.0,12.7288,12.7346,12.7056,12.7114,190200.0
2009-08-12 15:50:00,21.92,21.95,21.87,21.87,277300.0,12.7114,12.7288,12.6824,12.6824,277300.0
2009-08-12 15:55:00,21.87,21.91,21.87,21.88,470100.0,12.6824,12.7056,12.6824,12.6882,470100.0
2009-08-13 09:30:00,21.94,21.94,21.75,21.76,312800.0,12.723,12.723,12.6129,12.6187,312800.0
2009-08-13 09:35:00,21.76,21.79,21.7,21.73,217200.0,12.6187,12.6361,12.5839,12.6013,217200.0
2009-08-13 09:40:00,21.71,21.76,21.69,21.69,171900.0,12.5897,12.6187,12.5781,12.5781,171900.0
2009-08-13 09:45:00,21.69,21.72,21.65,21.67,140500.0,12.5781,12.5955,12.5549,12.5665,140500.0
2009-08-13 09:50:00,21.67,21.68,21.63,21.67,141900.0,12.5665,12.5723,12.5433,12.5665,141900.0
2009-08-13 09:55:00,21.67,21.67,21.59,21.61,139000.0,12.5665,12.5665,12.5201,12.5317,139000.0
2009-08-13 10:00:00,21.6,21.63,21.57,21.61,168200.0,12.5259,12.5433,12.5085,12.5317,168200.0
2009-08-13 10:05:00,21.61,21.64,21.58,21.64,107600.0,12.5317,12.5491,12.5143,12.5491,107600.0
2009-08-13 10:10:00,21.64,21.68,21.63,21.64,91400.0,12.5491,12.5723,12.5433,12.5491,91400.0
2009-08-13 10:15:00,21.64,21.67,21.64,21.66,75800.0,12.5491,12.5665,12.5491,12.5607,75800.0
2009-08-13 10:20:00,21.66,21.67,21.62,21.62,79600.0,12.5607,12.5665,12.5375,12.5375,79600.0
2009-08-13 10:25:00,21.63,21.63,21.61,21.62,72300.0,12.5433,12.5433,12.5317,12.5375,72300.0
2009-08-13 10:30:00,21.62,21.63,21.61,21.63,61300.0,12.5375,12.5433,12.5317,12.5433,61300.0
2009-08-13 10:35:00,21.62,21.72,21.62,21.69,128600.0,12.5375,12.5955,12.5375,12.5781,128600.0
2009-08-13 10:40:00,21.69,21.72,21.68,21.72,92200.0,12.5781,12.5955,12.5723,12.5955,92200.0
2009-08-13 10:45:00,21.72,21.74,21.71,21.72,52600.0,12.5955,12.6071,12.5897,12.5955,52600.0
2009-08-13 10:50:00,21.72,21.76,21.72,21.76,104700.0,12.5955,12.6187,12.5955,12.6187,104700.0
2009-08-13 10:55:00,21.77,21.82,21.77,21.79,167100.0,12.6245,12.6535,12.6245,12.6361,167100.0
2009-08-13 11:00:00,21.8,21.8,21.75,21.77,96900.0,12.6419,12.6419,12.6129,12.6245,96900.0
2009-08-13 11:05:00,21.78,21.78,21.71,21.72,63000.0,12.6303,12.6303,12.5897,12.5955,63000.0
2009-08-13 11:10:00,21.72,21.72,21.68,21.69,69500.0,12.5955,12.5955,12.5723,12.5781,69500.0
2009-08-13 11:15:00,21.68,21.69,21.66,21.66,47500.0,12.5723,12.5781,12.5607,12.5607,47500.0
2009-08-13 11:20:00,21.66,21.68,21.66,21.67,70500.0,12.5607,12.5723,12.5607,12.5665,70500.0
2009-08-13 11:25:00,21.67,21.68,21.65,21.66,119500.0,12.5665,12.5723,12.5549,12.5607,119500.0
2009-08-13 11:30:00,21.66,21.68,21.65,21.66,47900.0,12.5607,12.5723,12.5549,12.5607,47900.0
2009-08-13 11:35:00,21.65,21.7,21.65,21.7,94000.0,12.5549,12.5839,12.5549,12.5839,94000.0
2009-08-13 11:40:00,21.7,21.71,21.69,21.71,29800.0,12.5839,12.5897,12.5781,12.5897,29800.0
2009-08-13 11:45:00,21.7,21.71,21.7,21.7,37500.0,12.5839,12.5897,12.5839,12.5839,37500.0
2009-08-13 11:50:00,21.7,21.71,21.68,21.7,100600.0,12.5839,12.5897,12.5723,12.5839,100600.0
2009-08-13 11:55:00,21.71,21.72,21.7,21.72,55000.0,12.5897,12.5955,12.5839,12.5955,55000.0
2009-08-13 12:00:00,21.71,21.73,21.71,21.72,32400.0,12.5897,12.6013,12.5897,12.5955,32400.0
2009-08-13 12:05:00,21.72,21.74,21.72,21.73,81300.0,12.5955,12.6071,12.5955,12.6013,81300.0
2009-08-13 12:10:00,21.74,21.75,21.73,21.75,86500.0,12.6071,12.6129,12.6013,12.6129,86500.0
2009-08-13 12:15:00,21.75,21.75,21.72,21.73,111200.0,12.6129,12.6129,12.5955,12.6013,111200.0
2009-08-13 12:20:00,21.73,21.74,21.72,21.74,85300.0,12.6013,12.6071,12.5955,12.6071,85300.0
2009-08-13 12:25:00,21.74,21.74,21.73,21.74,40000.0,12.6071,12.6071,12.6013,12.6071,40000.0
2009-08-13 12:30:00,21.74,21.77,21.73,21.76,68300.0,12.6071,12.6245,12.6013,12.6187,68300.0
2009-08-13 12:35:00,21.76,21.78,21.76,21.78,41300.0,12.6187,12.6303,12.6187,12.6303,41300.0
2009-08-13 12:40:00,21.77,21.78,21.77,21.77,34000.0,12.6245,12.6303,12.6245,12.6245,34000.0
2009-08-13 12:45:00,21.77,21.78,21.77,21.78,42600.0,12.6245,12.6303,12.6245,12.6303,42600.0
2009-08-13 12:50:00,21.78,21.78,21.74,21.75,110100.0,12.6303,12.6303,12.6071,12.6129,110100.0
2009-08-13 12:55:00,21.74,21.76,21.74,21.75,44100.0,12.6071,12.6187,12.6071,12.6129,44100.0
2009-08-13 13:00:00,21.75,21.85,21.75,21.84,162900.0,12.6129,12.6708,12.6129,12.665,162900.0
2009-08-13 13:05:00,21.84,21.86,21.82,21.84,152400.0,12.665,12.6766,12.6535,12.665,152400.0
2009-08-13 13:10:00,21.84,21.86,21.83,21.84,76800.0,12.665,12.6766,12.6593,12.665,76800.0
2009-08-13 13:15:00,21.84,21.85,21.81,21.82,68400.0,12.665,12.6708,12.6477,12.6535,68400.0
2009-08-13 13:20:00,21.82,21.83,21.82,21.83,35000.0,12.6535,12.6593,12.6535,12.6593,35000.0
2009-08-13 13:25:00,21.83,21.83,21.81,21.82,64500.0,12.6593,12.6593,12.6477,12.6535,64500.0
2009-08-13 13:30:00,21.82,21.82,21.81,21.82,54500.0,12.6535,12.6535,12.6477,12.6535,54500.0
2009-08-13 13:35:00,21.82,21.82,21.79,21.8,77400.0,12.6535,12.6535,12.6361,12.6419,77400.0
2009-08-13 13:40:00,21.8,21.8,21.77,21.78,83200.0,12.6419,12.6419,12.6245,12.6303,83200.0
2009-08-13 13:45:00,21.78,21.78,21.75,21.75,63300.0,12.6303,12.6303,12.6129,12.6129,63300.0
2009-08-13 13:50:00,21.75,21.77,21.73,21.74,98500.0,12.6129,12.6245,12.6013,12.6071,98500.0
2009-08-13 13:55:00,21.74,21.75,21.71,21.74,82200.0,12.6071,12.6129,12.5897,12.6071,82200.0
2009-08-13 14:00:00,21.73,21.74,21.69,21.7,109700.0,12.6013,12.6071,12.5781,12.5839,109700.0
2009-08-13 14:05:00,21.69,21.7,21.68,21.7,106000.0,12.5781,12.5839,12.5723,12.5839,106000.0
2009-08-13 14:10:00,21.7,21.7,21.67,21.7,86300.0,12.5839,12.5839,12.5665,12.5839,86300.0
2009-08-13 14:15:00,21.7,21.71,21.66,21.7,160700.0,12.5839,12.5897,12.5607,12.5839,160700.0
2009-08-13 14:20:00,21.7,21.71,21.69,21.7,98500.0,12.5839,12.5897,12.5781,12.5839,98500.0
2009-08-13 14:25:00,21.69,21.71,21.68,21.7,117300.0,12.5781,12.5897,12.5723,12.5839,117300.0
2009-08-13 14:30:00,21.7,21.73,21.69,21.73,75400.0,12.5839,12.6013,12.5781,12.6013,75400.0
2009-08-13 14:35:00,21.72,21.74,21.72,21.74,67700.0,12.5955,12.6071,12.5955,12.6071,67700.0
2009-08-13 14:40:00,21.74,21.75,21.73,21.73,73100.0,12.6071,12.6129,12.6013,12.6013,73100.0
2009-08-13 14:45:00,21.73,21.75,21.73,21.74,62500.0,12.6013,12.6129,12.6013,12.6071,62500.0
2009-08-13 14:50:00,21.74,21.74,21.73,21.74,38300.0,12.6071,12.6071,12.6013,12.6071,38300.0
2009-08-13 14:55:00,21.74,21.77,21.73,21.76,66000.0,12.6071,12.6245,12.6013,12.6187,66000.0
2009-08-13 15:00:00,21.75,21.79,21.75,21.79,49200.0,12.6129,12.6361,12.6129,12.6361,49200.0
2009-08-13 15:05:00,21.79,21.81,21.78,21.81,87900.0,12.6361,12.6477,12.6303,12.6477,87900.0
2009-08-13 15:10:00,21.82,21.86,21.81,21.82,103700.0,12.6535,12.6766,12.6477,12.6535,103700.0
2009-08-13 15:15:00,21.83,21.85,21.78,21.78,389000.0,12.6593,12.6708,12.6303,12.6303,389000.0
2009-08-13 15:20:00,21.79,21.8,21.77,21.78,164100.0,12.6361,12.6419,12.6245,12.6303,164100.0
2009-08-13 15:25:00,21.78,21.79,21.77,21.77,101200.0,12.6303,12.6361,12.6245,12.6245,101200.0
2009-08-13 15:30:00,21.77,21.79,21.77,21.78,146300.0,12.6245,12.6361,12.6245,12.6303,146300.0
2009-08-13 15:35:00,21.77,21.78,21.76,21.78,144400.0,12.6245,12.6303,12.6187,12.6303,144400.0
2009-08-13 15:40:00,21.77,21.85,21.77,21.84,423200.0,12.6245,12.6708,12.6245,12.665,423200.0
2009-08-13 15:45:00,21.84,21.85,21.82,21.85,204300.0,12.665,12.6708,12.6535,12.6708,204300.0
2009-08-13 15:50:00,21.85,21.88,21.84,21.88,315900.0,12.6708,12.6882,12.665,12.6882,315900.0
2009-08-13 15:55:00,21.88,21.9,21.83,21.86,578900.0,12.6882,12.6998,12.6593,12.6766,578900.0
2009-08-14 09:30:00,21.85,21.95,21.8,21.94,119800.0,12.6708,12.7288,12.6419,12.723,119800.0
2009-08-14 09:35:00,21.94,21.95,21.82,21.86,212700.0,12.723,12.7288,12.6535,12.6766,212700.0
2009-08-14 09:40:00,21.86,21.89,21.81,21.81,121700.0,12.6766,12.694,12.6477,12.6477,121700.0
2009-08-14 09:45:00,21.81,21.84,21.8,21.81,86100.0,12.6477,12.665,12.6419,12.6477,86100.0
2009-08-14 09:50:00,21.81,21.84,21.8,21.81,100500.0,12.6477,12.665,12.6419,12.6477,100500.0
2009-08-14 09:55:00,21.83,21.83,21.73,21.78,179700.0,12.6593,12.6593,12.6013,12.6303,179700.0
2009-08-14 10:00:00,21.78,21.79,21.73,21.74,118900.0,12.6303,12.6361,12.6013,12.6071,118900.0
2009-08-14 10:05:00,21.75,21.75,21.64,21.65,158300.0,12.6129,12.6129,12.5491,12.5549,158300.0
2009-08-14 10:10:00,21.65,21.67,21.6,21.6,101100.0,12.5549,12.5665,12.5259,12.5259,101100.0
2009-08-14 10:15:00,21.6,21.6,21.55,21.59,148300.0,12.5259,12.5259,12.4969,12.5201,148300.0
2009-08-14 10:20:00,21.58,21.68,21.58,21.63,153600.0,12.5143,12.5723,12.5143,12.5433,153600.0
2009-08-14 10:25:00,21.63,21.64,21.6,21.6,69300.0,12.5433,12.5491,12.5259,12.5259,69300.0
2009-08-14 10:30:00,21.6,21.62,21.59,21.6,58400.0,12.5259,12.5375,12.5201,12.5259,58400.0
2009-08-14 10:35:00,21.61,21.68,21.6,21.67,54500.0,12.5317,12.5723,12.5259,12.5665,54500.0
2009-08-14 10:40:00,21.68,21.68,21.65,21.66,83800.0,12.5723,12.5723,12.5549,12.5607,83800.0
2009-08-14 10:45:00,21.65,21.65,21.62,21.63,83400.0,12.5549,12.5549,12.5375,12.5433,83400.0
2009-08-14 10:50:00,21.62,21.64,21.6,21.6,59500.0,12.5375,12.5491,12.5259,12.5259,59500.0
2009-08-14 10:55:00,21.6,21.64,21.59,21.64,56100.0,12.5259,12.5491,12.5201,12.5491,56100.0
2009-08-14 11:00:00,21.64,21.67,21.62,21.67,52000.0,12.5491,12.5665,12.5375,12.5665,52000.0
2009-08-14 11:05:00,21.67,21.67,21.63,21.64,37900.0,12.5665,12.5665,12.5433,12.5491,37900.0
2009-08-14 11:10:00,21.64,21.64,21.62,21.63,52600.0,12.5491,12.5491,12.5375,12.5433,52600.0
2009-08-14 11:15:00,21.63,21.64,21.6,21.61,42200.0,12.5433,12.5491,12.5259,12.5317,42200.0
2009-08-14 11:20:00,21.62,21.64,21.61,21.62,39100.0,12.5375,12.5491,12.5317,12.5375,39100.0
2009-08-14 11:25:00,21.62,21.63,21.6,21.6,66300.0,12.5375,12.5433,12.5259,12.5259,66300.0
2009-08-14 11:30:00,21.59,21.6,21.56,21.59,77500.0,12.5201,12.5259,12.5027,12.5201,77500.0
2009-08-14 11:35:00,21.59,21.62,21.58,21.59,69200.0,12.5201,12.5375,12.5143,12.5201,69200.0
2009-08-14 11:40:00,21.58,21.63,21.58,21.62,36700.0,12.5143,12.5433,12.5143,12.5375,36700.0
2009-08-14 11:45:00,21.63,21.63,21.62,21.63,17000.0,12.5433,12.5433,12.5375,12.5433,17000.0
2009-08-14 11:50:00,21.63,21.63,21.6,21.61,109600.0,12.5433,12.5433,12.5259,12.5317,109600.0
2009-08-14 11:55:00,21.61,21.63,21.6,21.61,30700.0,12.5317,12.5433,12.5259,12.5317,30700.0
2009-08-14 12:00:00,21.62,21.62,21.6,21.61,21800.0,12.5375,12.5375,12.5259,12.5317,21800.0
2009-08-14 12:05:00,21.61,21.61,21.57,21.58,87200.0,12.5317,12.5317,12.5085,12.5143,87200.0
2009-08-14 12:10:00,21.58,21.63,21.58,21.62,94400.0,12.5143,12.5433,12.5143,12.5375,94400.0
2009-08-14 12:15:00,21.62,21.64,21.61,21.64,81200.0,12.5375,12.5491,12.5317,12.5491,81200.0
2009-08-14 12:20:00,21.64,21.64,21.56,21.57,62400.0,12.5491,12.5491,12.5027,12.5085,62400.0
2009-08-14 12:25:00,21.56,21.57,21.55,21.55,53500.0,12.5027,12.5085,12.4969,12.4969,53500.0
2009-08-14 12:30:00,21.55,21.57,21.55,21.56,32600.0,12.4969,12.5085,12.4969,12.5027,32600.0
2009-08-14 12:35:00,21.56,21.59,21.56,21.59,20400.0,12.5027,12.5201,12.5027,12.5201,20400.0
2009-08-14 12:40:00,21.59,21.6,21.58,21.59,31900.0,12.5201,12.5259,12.5143,12.5201,31900.0
2009-08-14 12:45:00,21.58,21.62,21.58,21.6,39400.0,12.5143,12.5375,12.5143,12.5259,39400.0
2009-08-14 12:50:00,21.61,21.62,21.59,21.62,26500.0,12.5317,12.5375,12.5201,12.5375,26500.0
2009-08-14 12:55:00,21.61,21.65,21.61,21.64,28800.0,12.5317,12.5549,12.5317,12.5491,28800.0
2009-08-14 13:00:00,21.65,21.65,21.62,21.62,39600.0,12.5549,12.5549,12.5375,12.5375,39600.0
2009-08-14 13:05:00,21.63,21.63,21.58,21.6,126800.0,12.5433,12.5433,12.5143,12.5259,126800.0
2009-08-14 13:10:00,21.6,21.63,21.6,21.63,34700.0,12.5259,12.5433,12.5259,12.5433,34700.0
2009-08-14 13:15:00,21.63,21.64,21.61,21.64,49700.0,12.5433,12.5491,12.5317,12.5491,49700.0
2009-08-14 13:20:00,21.64,21.64,21.62,21.63,31100.0,12.5491,12.5491,12.5375,12.5433,31100.0
2009-08-14 13:25:00,21.63,21.63,21.58,21.6,62800.0,12.5433,12.5433,12.5143,12.5259,62800.0
2009-08-14 13:30:00,21.59,21.59,21.54,21.55,86600.0,12.5201,12.5201,12.4911,12.4969,86600.0
2009-08-14 13:35:00,21.54,21.56,21.54,21.55,39000.0,12.4911,12.5027,12.4911,12.4969,39000.0
2009-08-14 13:40:00,21.56,21.56,21.55,21.56,12900.0,12.5027,12.5027,12.4969,12.5027,12900.0
2009-08-14 13:45:00,21.55,21.56,21.55,21.55,33100.0,12.4969,12.5027,12.4969,12.4969,33100.0
2009-08-14 13:50:00,21.55,21.56,21.55,21.55,17500.0,12.4969,12.5027,12.4969,12.4969,17500.0
2009-08-14 13:55:00,21.56,21.58,21.55,21.58,26300.0,12.5027,12.5143,12.4969,12.5143,26300.0
2009-08-14 14:00:00,21.58,21.6,21.57,21.58,60100.0,12.5143,12.5259,12.5085,12.5143,60100.0
2009-08-14 14:05:00,21.58,21.59,21.56,21.57,37000.0,12.5143,12.5201,12.5027,12.5085,37000.0
2009-08-14 14:10:00,21.56,21.59,21.55,21.58,31400.0,12.5027,12.5201,12.4969,12.5143,31400.0
2009-08-14 14:15:00,21.59,21.59,21.57,21.58,47800.0,12.5201,12.5201,12.5085,12.5143,47800.0
2009-08-14 14:20:00,21.57,21.58,21.56,21.56,36100.0,12.5085,12.5143,12.5027,12.5027,36100.0
2009-08-14 14:25:00,21.56,21.59,21.56,21.58,30700.0,12.5027,12.5201,12.5027,12.5143,30700.0
2009-08-14 14:30:00,21.58,21.63,21.56,21.6,193000.0,12.5143,12.5433,12.5027,12.5259,193000.0
2009-08-14 14:35:00,21.61,21.63,21.6,21.62,62900.0,12.5317,12.5433,12.5259,12.5375,62900.0
2009-08-14 14:40:00,21.63,21.65,21.62,21.64,37300.0,12.5433,12.5549,12.5375,12.5491,37300.0
2009-08-14 14:45:00,21.65,21.65,21.64,21.65,22700.0,12.5549,12.5549,12.5491,12.5549,22700.0
2009-08-14 14:50:00,21.65,21.65,21.64,21.64,47400.0,12.5549,12.5549,12.5491,12.5491,47400.0
2009-08-14 14:55:00,21.65,21.65,21.61,21.63,119000.0,12.5549,12.5549,12.5317,12.5433,119000.0
2009-08-14 15:00:00,21.64,21.66,21.63,21.65,44300.0,12.5491,12.5607,12.5433,12.5549,44300.0
2009-08-14 15:05:00,21.65,21.68,21.65,21.67,67700.0,12.5549,12.5723,12.5549,12.5665,67700.0
2009-08-14 15:10:00,21.68,21.69,21.65,21.66,83200.0,12.5723,12.5781,12.5549,12.5607,83200.0
2009-08-14 15:15:00,21.66,21.68,21.66,21.68,38900.0,12.5607,12.5723,12.5607,12.5723,38900.0
2009-08-14 15:20:00,21.69,21.69,21.68,21.69,32900.0,12.5781,12.5781,12.5723,12.5781,32900.0
2009-08-14 15:25:00,21.69,21.69,21.63,21.63,81700.0,12.5781,12.5781,12.5433,12.5433,81700.0
2009-08-14 15:30:00,21.64,21.69,21.63,21.68,94300.0,12.5491,12.5781,12.5433,12.5723,94300.0
2009-08-14 15:35:00,21.69,21.73,21.68,21.72,80400.0,12.5781,12.6013,12.5723,12.5955,80400.0
2009-08-14 15:40:00,21.73,21.74,21.7,21.74,67000.0,12.6013,12.6071,12.5839,12.6071,67000.0
2009-08-14 15:45:00,21.73,21.74,21.7,21.7,293800.0,12.6013,12.6071,12.5839,12.5839,293800.0
2009-08-14 15:50:00,21.71,21.73,21.7,21.73,226800.0,12.5897,12.6013,12.5839,12.6013,226800.0
2009-08-14 15:55:00,21.73,21.81,21.72,21.81,394900.0,12.6013,12.6477,12.5955,12.6477,394900.0
2009-08-17 09:30:00,21.63,21.74,21.6,21.67,266000.0,12.5433,12.6071,12.5259,12.5665,266000.0
2009-08-17 09:35:00,21.68,21.71,21.55,21.55,189200.0,12.5723,12.5897,12.4969,12.4969,189200.0
2009-08-17 09:40:00,21.58,21.66,21.56,21.61,169600.0,12.5143,12.5607,12.5027,12.5317,169600.0
2009-08-17 09:45:00,21.6,21.6,21.54,21.59,103500.0,12.5259,12.5259,12.4911,12.5201,103500.0
2009-08-17 09:50:00,21.59,21.61,21.55,21.58,101500.0,12.5201,12.5317,12.4969,12.5143,101500.0
2009-08-17 09:55:00,21.58,21.63,21.57,21.62,157700.0,12.5143,12.5433,12.5085,12.5375,157700.0
2009-08-17 10:00:00,21.62,21.67,21.61,21.65,160000.0,12.5375,12.5665,12.5317,12.5549,160000.0
2009-08-17 10:05:00,21.64,21.65,21.6,21.63,112600.0,12.5491,12.5549,12.5259,12.5433,112600.0
2009-08-17 10:10:00,21.63,21.65,21.58,21.6,230000.0,12.5433,12.5549,12.5143,12.5259,230000.0
2009-08-17 10:15:00,21.6,21.67,21.59,21.64,196700.0,12.5259,12.5665,12.5201,12.5491,196700.0
2009-08-17 10:20:00,21.64,21.69,21.63,21.66,295600.0,12.5491,12.5781,12.5433,12.5607,295600.0
2009-08-17 10:25:00,21.66,21.67,21.61,21.63,193200.0,12.5607,12.5665,12.5317,12.5433,193200.0
2009-08-17 10:30:00,21.63,21.64,21.58,21.58,190100.0,12.5433,12.5491,12.5143,12.5143,190100.0
2009-08-17 10:35:00,21.58,21.59,21.54,21.55,104200.0,12.5143,12.5201,12.4911,12.4969,104200.0
2009-08-17 10:40:00,21.55,21.57,21.51,21.52,106100.0,12.4969,12.5085,12.4737,12.4795,106100.0
2009-08-17 10:45:00,21.52,21.53,21.51,21.51,88500.0,12.4795,12.4853,12.4737,12.4737,88500.0
2009-08-17 10:50:00,21.52,21.53,21.51,21.52,51800.0,12.4795,12.4853,12.4737,12.4795,51800.0
2009-08-17 10:55:00,21.52,21.52,21.49,21.5,127700.0,12.4795,12.4795,12.4621,12.4679,127700.0
2009-08-17 11:00:00,21.5,21.52,21.49,21.52,69100.0,12.4679,12.4795,12.4621,12.4795,69100.0
2009-08-17 11:05:00,21.51,21.52,21.51,21.51,47500.0,12.4737,12.4795,12.4737,12.4737,47500.0
2009-08-17 11:10:00,21.51,21.54,21.51,21.53,59700.0,12.4737,12.4911,12.4737,12.4853,59700.0
2009-08-17 11:15:00,21.54,21.54,21.5,21.5,97300.0,12.4911,12.4911,12.4679,12.4679,97300.0
2009-08-17 11:20:00,21.5,21.54,21.5,21.53,57500.0,12.4679,12.4911,12.4679,12.4853,57500.0
2009-08-17 11:25:00,21.54,21.56,21.53,21.54,95000.0,12.4911,12.5027,12.4853,12.4911,95000.0
2009-08-17 11:30:00,21.54,21.56,21.54,21.55,52600.0,12.4911,12.5027,12.4911,12.4969,52600.0
2009-08-17 11:35:00,21.55,21.56,21.53,21.54,100500.0,12.4969,12.5027,12.4853,12.4911,100500.0
2009-08-17 11:40:00,21.53,21.55,21.52,21.52,83100.0,12.4853,12.4969,12.4795,12.4795,83100.0
2009-08-17 11:45:00,21.52,21.53,21.52,21.53,36900.0,12.4795,12.4853,12.4795,12.4853,36900.0
2009-08-17 11:50:00,21.53,21.53,21.52,21.52,31100.0,12.4853,12.4853,12.4795,12.4795,31100.0
2009-08-17 11:55:00,21.52,21.55,21.51,21.52,117200.0,12.4795,12.4969,12.4737,12.4795,117200.0
2009-08-17 12:00:00,21.51,21.52,21.51,21.52,56500.0,12.4737,12.4795,12.4737,12.4795,56500.0
2009-08-17 12:05:00,21.51,21.52,21.51,21.51,23700.0,12.4737,12.4795,12.4737,12.4737,23700.0
2009-08-17 12:10:00,21.52,21.52,21.51,21.51,35500.0,12.4795,12.4795,12.4737,12.4737,35500.0
2009-08-17 12:15:00,21.51,21.52,21.51,21.52,19000.0,12.4737,12.4795,12.4737,12.4795,19000.0
2009-08-17 12:20:00,21.52,21.55,21.51,21.54,171000.0,12.4795,12.4969,12.4737,12.4911,171000.0
2009-08-17 12:25:00,21.53,21.55,21.52,21.54,71300.0,12.4853,12.4969,12.4795,12.4911,71300.0
2009-08-17 12:30:00,21.54,21.55,21.53,21.53,56800.0,12.4911,12.4969,12.4853,12.4853,56800.0
2009-08-17 12:35:00,21.53,21.54,21.53,21.54,23600.0,12.4853,12.4911,12.4853,12.4911,23600.0
2009-08-17 12:40:00,21.53,21.54,21.5,21.52,71000.0,12.4853,12.4911,12.4679,12.4795,71000.0
2009-08-17 12:45:00,21.51,21.52,21.51,21.51,26500.0,12.4737,12.4795,12.4737,12.4737,26500.0
2009-08-17 12:50:00,21.52,21.56,21.51,21.54,104500.0,12.4795,12.5027,12.4737,12.4911,104500.0
2009-08-17 12:55:00,21.54,21.55,21.54,21.55,44700.0,12.4911,12.4969,12.4911,12.4969,44700.0
2009-08-17 13:00:00,21.54,21.55,21.5,21.51,68200.0,12.4911,12.4969,12.4679,12.4737,68200.0
2009-08-17 13:05:00,21.51,21.55,21.5,21.54,84900.0,12.4737,12.4969,12.4679,12.4911,84900.0
2009-08-17 13:10:00,21.55,21.55,21.54,21.55,19000.0,12.4969,12.4969,12.4911,12.4969,19000.0
2009-08-17 13:15:00,21.55,21.55,21.54,21.55,42700.0,12.4969,12.4969,12.4911,12.4969,42700.0
2009-08-17 13:20:00,21.55,21.55,21.53,21.54,52900.0,12.4969,12.4969,12.4853,12.4911,52900.0
2009-08-17 13:25:00,21.53,21.55,21.53,21.54,35600.0,12.4853,12.4969,12.4853,12.4911,35600.0
2009-08-17 13:30:00,21.54,21.55,21.52,21.52,45800.0,12.4911,12.4969,12.4795,12.4795,45800.0
2009-08-17 13:35:00,21.52,21.53,21.52,21.53,46400.0,12.4795,12.4853,12.4795,12.4853,46400.0
2009-08-17 13:40:00,21.52,21.53,21.51,21.52,43100.0,12.4795,12.4853,12.4737,12.4795,43100.0
2009-08-17 13:45:00,21.52,21.53,21.52,21.53,23200.0,12.4795,12.4853,12.4795,12.4853,23200.0
2009-08-17 13:50:00,21.52,21.54,21.52,21.53,39300.0,12.4795,12.4911,12.4795,12.4853,39300.0
2009-08-17 13:55:00,21.52,21.55,21.52,21.55,40100.0,12.4795,12.4969,12.4795,12.4969,40100.0
2009-08-17 14:00:00,21.54,21.55,21.54,21.55,42500.0,12.4911,12.4969,12.4911,12.4969,42500.0
2009-08-17 14:05:00,21.55,21.55,21.54,21.55,27700.0,12.4969,12.4969,12.4911,12.4969,27700.0
2009-08-17 14:10:00,21.54,21.56,21.54,21.55,60400.0,12.4911,12.5027,12.4911,12.4969,60400.0
2009-08-17 14:15:00,21.56,21.58,21.55,21.57,83100.0,12.5027,12.5143,12.4969,12.5085,83100.0
2009-08-17 14:20:00,21.56,21.57,21.53,21.54,107700.0,12.5027,12.5085,12.4853,12.4911,107700.0
2009-08-17 14:25:00,21.54,21.58,21.54,21.57,54500.0,12.4911,12.5143,12.4911,12.5085,54500.0
2009-08-17 14:30:00,21.57,21.6,21.57,21.6,67100.0,12.5085,12.5259,12.5085,12.5259,67100.0
2009-08-17 14:35:00,21.6,21.61,21.59,21.61,49100.0,12.5259,12.5317,12.5201,12.5317,49100.0
2009-08-17 14:40:00,21.6,21.62,21.59,21.62,217800.0,12.5259,12.5375,12.5201,12.5375,217800.0
2009-08-17 14:45:00,21.62,21.65,21.6,21.63,249300.0,12.5375,12.5549,12.5259,12.5433,249300.0
2009-08-17 14:50:00,21.62,21.65,21.62,21.64,121900.0,12.5375,12.5549,12.5375,12.5491,121900.0
2009-08-17 14:55:00,21.65,21.67,21.64,21.66,251500.0,12.5549,12.5665,12.5491,12.5607,251500.0
2009-08-17 15:00:00,21.66,21.7,21.66,21.7,308100.0,12.5607,12.5839,12.5607,12.5839,308100.0
2009-08-17 15:05:00,21.69,21.71,21.69,21.7,109000.0,12.5781,12.5897,12.5781,12.5839,109000.0
2009-08-17 15:10:00,21.71,21.71,21.68,21.7,531500.0,12.5897,12.5897,12.5723,12.5839,531500.0
2009-08-17 15:15:00,21.7,21.72,21.69,21.71,184000.0,12.5839,12.5955,12.5781,12.5897,184000.0
2009-08-17 15:20:00,21.71,21.75,21.71,21.74,498400.0,12.5897,12.6129,12.5897,12.6071,498400.0
2009-08-17 15:25:00,21.74,21.76,21.7,21.74,613400.0,12.6071,12.6187,12.5839,12.6071,613400.0
2009-08-17 15:30:00,21.73,21.76,21.73,21.75,252600.0,12.6013,12.6187,12.6013,12.6129,252600.0
2009-08-17 15:35:00,21.75,21.75,21.72,21.73,181600.0,12.6129,12.6129,12.5955,12.6013,181600.0
2009-08-17 15:40:00,21.72,21.73,21.65,21.69,385100.0,12.5955,12.6013,12.5549,12.5781,385100.0
2009-08-17 15:45:00,21.68,21.69,21.65,21.66,259400.0,12.5723,12.5781,12.5549,12.5607,259400.0
2009-08-17 15:50:00,21.65,21.7,21.65,21.68,329100.0,12.5549,12.5839,12.5549,12.5723,329100.0
2009-08-17 15:55:00,21.68,21.72,21.67,21.7,457700.0,12.5723,12.5955,12.5665,12.5839,457700.0
2009-08-18 09:30:00,21.73,21.73,21.53,21.56,270600.0,12.6013,12.6013,12.4853,12.5027,270600.0
2009-08-18 09:35:00,21.57,21.57,21.5,21.52,239900.0,12.5085,12.5085,12.4679,12.4795,239900.0
2009-08-18 09:40:00,21.52,21.58,21.51,21.58,167400.0,12.4795,12.5143,12.4737,12.5143,167400.0
2009-08-18 09:45:00,21.57,21.6,21.52,21.53,99800.0,12.5085,12.5259,12.4795,12.4853,99800.0
2009-08-18 09:50:00,21.54,21.56,21.51,21.53,272000.0,12.4911,12.5027,12.4737,12.4853,272000.0
2009-08-18 09:55:00,21.53,21.54,21.53,21.54,57000.0,12.4853,12.4911,12.4853,12.4911,57000.0
2009-08-18 10:00:00,21.54,21.57,21.53,21.57,124000.0,12.4911,12.5085,12.4853,12.5085,124000.0
2009-08-18 10:05:00,21.57,21.61,21.56,21.61,161600.0,12.5085,12.5317,12.5027,12.5317,161600.0
2009-08-18 10:10:00,21.61,21.61,21.6,21.6,93300.0,12.5317,12.5317,12.5259,12.5259,93300.0
2009-08-18 10:15:00,21.61,21.65,21.6,21.61,150700.0,12.5317,12.5549,12.5259,12.5317,150700.0
2009-08-18 10:20:00,21.61,21.62,21.58,21.59,138900.0,12.5317,12.5375,12.5143,12.5201,138900.0
2009-08-18 10:25:00,21.59,21.6,21.57,21.58,88000.0,12.5201,12.5259,12.5085,12.5143,88000.0
2009-08-18 10:30:00,21.59,21.59,21.56,21.56,120800.0,12.5201,12.5201,12.5027,12.5027,120800.0
2009-08-18 10:35:00,21.56,21.6,21.56,21.6,98400.0,12.5027,12.5259,12.5027,12.5259,98400.0
2009-08-18 10:40:00,21.6,21.61,21.58,21.61,104900.0,12.5259,12.5317,12.5143,12.5317,104900.0
2009-08-18 10:45:00,21.61,21.63,21.6,21.62,181800.0,12.5317,12.5433,12.5259,12.5375,181800.0
2009-08-18 10:50:00,21.61,21.62,21.57,21.59,371200.0,12.5317,12.5375,12.5085,12.5201,371200.0
2009-08-18 10:55:00,21.58,21.63,21.58,21.59,252600.0,12.5143,12.5433,12.5143,12.5201,252600.0
2009-08-18 11:00:00,21.59,21.63,21.59,21.63,136200.0,12.5201,12.5433,12.5201,12.5433,136200.0
2009-08-18 11:05:00,21.63,21.64,21.63,21.63,150100.0,12.5433,12.5491,12.5433,12.5433,150100.0
2009-08-18 11:10:00,21.63,21.66,21.63,21.66,323100.0,12.5433,12.5607,12.5433,12.5607,323100.0
2009-08-18 11:15:00,21.66,21.66,21.64,21.64,107400.0,12.5607,12.5607,12.5491,12.5491,107400.0
2009-08-18 11:20:00,21.65,21.66,21.64,21.65,203300.0,12.5549,12.5607,12.5491,12.5549,203300.0
2009-08-18 11:25:00,21.65,21.66,21.65,21.65,34900.0,12.5549,12.5607,12.5549,12.5549,34900.0
2009-08-18 11:30:00,21.66,21.74,21.65,21.74,115100.0,12.5607,12.6071,12.5549,12.6071,115100.0
2009-08-18 11:35:00,21.74,21.76,21.73,21.73,130000.0,12.6071,12.6187,12.6013,12.6013,130000.0
2009-08-18 11:40:00,21.74,21.74,21.69,21.69,101300.0,12.6071,12.6071,12.5781,12.5781,101300.0
2009-08-18 11:45:00,21.69,21.7,21.68,21.7,53400.0,12.5781,12.5839,12.5723,12.5839,53400.0
2009-08-18 11:50:00,21.69,21.71,21.69,21.7,62100.0,12.5781,12.5897,12.5781,12.5839,62100.0
2009-08-18 11:55:00,21.7,21.71,21.69,21.69,34400.0,12.5839,12.5897,12.5781,12.5781,34400.0
2009-08-18 12:00:00,21.7,21.72,21.69,21.7,84900.0,12.5839,12.5955,12.5781,12.5839,84900.0
2009-08-18 12:05:00,21.7,21.72,21.7,21.72,63700.0,12.5839,12.5955,12.5839,12.5955,63700.0
2009-08-18 12:10:00,21.72,21.73,21.71,21.72,82300.0,12.5955,12.6013,12.5897,12.5955,82300.0
2009-08-18 12:15:00,21.73,21.73,21.7,21.71,51900.0,12.6013,12.6013,12.5839,12.5897,51900.0
2009-08-18 12:20:00,21.7,21.71,21.7,21.71,23800.0,12.5839,12.5897,12.5839,12.5897,23800.0
2009-08-18 12:25:00,21.7,21.71,21.7,21.7,40700.0,12.5839,12.5897,12.5839,12.5839,40700.0
2009-08-18 12:30:00,21.71,21.71,21.7,21.71,15400.0,12.5897,12.5897,12.5839,12.5897,15400.0
2009-08-18 12:35:00,21.71,21.71,21.69,21.71,97700.0,12.5897,12.5897,12.5781,12.5897,97700.0
2009-08-18 12:40:00,21.7,21.71,21.69,21.7,123700.0,12.5839,12.5897,12.5781,12.5839,123700.0
2009-08-18 12:45:00,21.7,21.73,21.7,21.73,46400.0,12.5839,12.6013,12.5839,12.6013,46400.0
2009-08-18 12:50:00,21.72,21.73,21.7,21.71,116700.0,12.5955,12.6013,12.5839,12.5897,116700.0
2009-08-18 12:55:00,21.7,21.71,21.7,21.7,29700.0,12.5839,12.5897,12.5839,12.5839,29700.0
2009-08-18 13:00:00,21.7,21.73,21.69,21.73,56600.0,12.5839,12.6013,12.5781,12.6013,56600.0
2009-08-18 13:05:00,21.73,21.74,21.72,21.73,49500.0,12.6013,12.6071,12.5955,12.6013,49500.0
2009-08-18 13:10:00,21.72,21.73,21.7,21.71,62600.0,12.5955,12.6013,12.5839,12.5897,62600.0
2009-08-18 13:15:00,21.71,21.72,21.7,21.72,58800.0,12.5897,12.5955,12.5839,12.5955,58800.0
2009-08-18 13:20:00,21.72,21.73,21.71,21.72,121000.0,12.5955,12.6013,12.5897,12.5955,121000.0
2009-08-18 13:25:00,21.72,21.73,21.71,21.73,111400.0,12.5955,12.6013,12.5897,12.6013,111400.0
2009-08-18 13:30:00,21.73,21.73,21.71,21.72,59300.0,12.6013,12.6013,12.5897,12.5955,59300.0
2009-08-18 13:35:00,21.72,21.73,21.71,21.71,97200.0,12.5955,12.6013,12.5897,12.5897,97200.0
2009-08-18 13:40:00,21.72,21.72,21.71,21.71,26300.0,12.5955,12.5955,12.5897,12.5897,26300.0
2009-08-18 13:45:00,21.71,21.73,21.71,21.73,74100.0,12.5897,12.6013,12.5897,12.6013,74100.0
2009-08-18 13:50:00,21.72,21.73,21.72,21.72,23800.0,12.5955,12.6013,12.5955,12.5955,23800.0
2009-08-18 13:55:00,21.73,21.73,21.72,21.72,24400.0,12.6013,12.6013,12.5955,12.5955,24400.0
2009-08-18 14:00:00,21.72,21.73,21.71,21.72,51700.0,12.5955,12.6013,12.5897,12.5955,51700.0
2009-08-18 14:05:00,21.73,21.73,21.71,21.71,33400.0,12.6013,12.6013,12.5897,12.5897,33400.0
2009-08-18 14:10:00,21.71,21.72,21.7,21.7,83400.0,12.5897,12.5955,12.5839,12.5839,83400.0
2009-08-18 14:15:00,21.7,21.73,21.7,21.72,106700.0,12.5839,12.6013,12.5839,12.5955,106700.0
2009-08-18 14:20:00,21.72,21.75,21.71,21.74,150700.0,12.5955,12.6129,12.5897,12.6071,150700.0
2009-08-18 14:25:00,21.74,21.75,21.72,21.75,58200.0,12.6071,12.6129,12.5955,12.6129,58200.0
2009-08-18 14:30:00,21.75,21.76,21.74,21.75,146200.0,12.6129,12.6187,12.6071,12.6129,146200.0
2009-08-18 14:35:00,21.74,21.75,21.74,21.74,28600.0,12.6071,12.6129,12.6071,12.6071,28600.0
2009-08-18 14:40:00,21.75,21.75,21.74,21.75,26700.0,12.6129,12.6129,12.6071,12.6129,26700.0
2009-08-18 14:45:00,21.74,21.75,21.74,21.75,48700.0,12.6071,12.6129,12.6071,12.6129,48700.0
2009-08-18 14:50:00,21.75,21.75,21.74,21.74,33500.0,12.6129,12.6129,12.6071,12.6071,33500.0
2009-08-18 14:55:00,21.74,21.75,21.73,21.73,128300.0,12.6071,12.6129,12.6013,12.6013,128300.0
2009-08-18 15:00:00,21.74,21.75,21.73,21.73,77100.0,12.6071,12.6129,12.6013,12.6013,77100.0
2009-08-18 15:05:00,21.73,21.74,21.72,21.73,48700.0,12.6013,12.6071,12.5955,12.6013,48700.0
2009-08-18 15:10:00,21.72,21.75,21.72,21.74,67800.0,12.5955,12.6129,12.5955,12.6071,67800.0
2009-08-18 15:15:00,21.75,21.77,21.74,21.76,96100.0,12.6129,12.6245,12.6071,12.6187,96100.0
2009-08-18 15:20:00,21.76,21.76,21.75,21.75,43600.0,12.6187,12.6187,12.6129,12.6129,43600.0
2009-08-18 15:25:00,21.76,21.76,21.74,21.74,215400.0,12.6187,12.6187,12.6071,12.6071,215400.0
2009-08-18 15:30:00,21.74,21.76,21.74,21.75,86800.0,12.6071,12.6187,12.6071,12.6129,86800.0
2009-08-18 15:35:00,21.75,21.76,21.74,21.76,126300.0,12.6129,12.6187,12.6071,12.6187,126300.0
2009-08-18 15:40:00,21.76,21.76,21.75,21.75,59100.0,12.6187,12.6187,12.6129,12.6129,59100.0
2009-08-18 15:45:00,21.76,21.77,21.75,21.75,130200.0,12.6187,12.6245,12.6129,12.6129,130200.0
2009-08-18 15:50:00,21.75,21.77,21.75,21.76,118800.0,12.6129,12.6245,12.6129,12.6187,118800.0
2009-08-18 15:55:00,21.76,21.77,21.74,21.76,363000.0,12.6187,12.6245,12.6071,12.6187,363000.0
2009-08-19 09:30:00,21.6,21.8,21.6,21.79,332200.0,12.5259,12.6419,12.5259,12.6361,332200.0
2009-08-19 09:35:00,21.78,21.86,21.77,21.83,239900.0,12.6303,12.6766,12.6245,12.6593,239900.0
2009-08-19 09:40:00,21.83,21.9,21.82,21.86,215900.0,12.6593,12.6998,12.6535,12.6766,215900.0
2009-08-19 09:45:00,21.86,21.93,21.85,21.87,155600.0,12.6766,12.7172,12.6708,12.6824,155600.0
2009-08-19 09:50:00,21.87,21.91,21.84,21.86,173400.0,12.6824,12.7056,12.665,12.6766,173400.0
2009-08-19 09:55:00,21.85,21.93,21.85,21.91,195900.0,12.6708,12.7172,12.6708,12.7056,195900.0
2009-08-19 10:00:00,21.9,21.93,21.86,21.87,107500.0,12.6998,12.7172,12.6766,12.6824,107500.0
2009-08-19 10:05:00,21.88,21.9,21.84,21.84,128200.0,12.6882,12.6998,12.665,12.665,128200.0
2009-08-19 10:10:00,21.85,21.88,21.83,21.87,293300.0,12.6708,12.6882,12.6593,12.6824,293300.0
2009-08-19 10:15:00,21.87,21.88,21.82,21.86,241200.0,12.6824,12.6882,12.6535,12.6766,241200.0
2009-08-19 10:20:00,21.86,21.88,21.86,21.87,54100.0,12.6766,12.6882,12.6766,12.6824,54100.0
2009-08-19 10:25:00,21.87,21.89,21.87,21.88,55500.0,12.6824,12.694,12.6824,12.6882,55500.0
2009-08-19 10:30:00,21.88,21.9,21.86,21.89,203800.0,12.6882,12.6998,12.6766,12.694,203800.0
2009-08-19 10:35:00,21.89,21.93,21.87,21.92,199800.0,12.694,12.7172,12.6824,12.7114,199800.0
2009-08-19 10:40:00,21.91,21.95,21.9,21.91,201900.0,12.7056,12.7288,12.6998,12.7056,201900.0
2009-08-19 10:45:00,21.9,21.94,21.88,21.93,144700.0,12.6998,12.723,12.6882,12.7172,144700.0
2009-08-19 10:50:00,21.93,21.93,21.92,21.93,20700.0,12.7172,12.7172,12.7114,12.7172,20700.0
2009-08-19 10:55:00,21.93,21.93,21.91,21.93,71000.0,12.7172,12.7172,12.7056,12.7172,71000.0
2009-08-19 11:00:00,21.92,21.95,21.92,21.94,63500.0,12.7114,12.7288,12.7114,12.723,63500.0
2009-08-19 11:05:00,21.93,21.95,21.93,21.94,94400.0,12.7172,12.7288,12.7172,12.723,94400.0
2009-08-19 11:10:00,21.94,21.94,21.93,21.93,30300.0,12.723,12.723,12.7172,12.7172,30300.0
2009-08-19 11:15:00,21.93,21.95,21.93,21.94,42500.0,12.7172,12.7288,12.7172,12.723,42500.0
2009-08-19 11:20:00,21.94,21.95,21.93,21.94,68400.0,12.723,12.7288,12.7172,12.723,68400.0
2009-08-19 11:25:00,21.95,21.95,21.94,21.94,26100.0,12.7288,12.7288,12.723,12.723,26100.0
2009-08-19 11:30:00,21.95,22.0,21.94,22.0,152200.0,12.7288,12.7578,12.723,12.7578,152200.0
2009-08-19 11:35:00,21.99,22.0,21.99,22.0,49200.0,12.752,12.7578,12.752,12.7578,49200.0
2009-08-19 11:40:00,22.0,22.04,21.96,21.96,417700.0,12.7578,12.781,12.7346,12.7346,417700.0
2009-08-19 11:45:00,21.97,22.02,21.96,22.02,74400.0,12.7404,12.7694,12.7346,12.7694,74400.0
2009-08-19 11:50:00,22.02,22.05,22.0,22.03,148200.0,12.7694,12.7868,12.7578,12.7752,148200.0
2009-08-19 11:55:00,22.04,22.08,22.03,22.05,146500.0,12.781,12.8042,12.7752,12.7868,146500.0
2009-08-19 12:00:00,22.05,22.09,22.05,22.06,137800.0,12.7868,12.81,12.7868,12.7926,137800.0
2009-08-19 12:05:00,22.07,22.11,22.06,22.11,218800.0,12.7984,12.8216,12.7926,12.8216,218800.0
2009-08-19 12:10:00,22.1,22.13,22.1,22.13,61100.0,12.8158,12.8332,12.8158,12.8332,61100.0
2009-08-19 12:15:00,22.13,22.13,22.11,22.12,61700.0,12.8332,12.8332,12.8216,12.8274,61700.0
2009-08-19 12:20:00,22.12,22.16,22.11,22.15,103800.0,12.8274,12.8506,12.8216,12.8448,103800.0
2009-08-19 12:25:00,22.15,22.19,22.14,22.16,209700.0,12.8448,12.868,12.839,12.8506,209700.0
2009-08-19 12:30:00,22.16,22.16,22.14,22.15,62100.0,12.8506,12.8506,12.839,12.8448,62100.0
2009-08-19 12:35:00,22.15,22.16,22.13,22.16,117500.0,12.8448,12.8506,12.8332,12.8506,117500.0
2009-08-19 12:40:00,22.16,22.16,22.15,22.16,70900.0,12.8506,12.8506,12.8448,12.8506,70900.0
2009-08-19 12:45:00,22.16,22.17,22.15,22.17,54100.0,12.8506,12.8564,12.8448,12.8564,54100.0
2009-08-19 12:50:00,22.17,22.2,22.16,22.19,106000.0,12.8564,12.8738,12.8506,12.868,106000.0
2009-08-19 12:55:00,22.19,22.22,22.18,22.22,292300.0,12.868,12.8854,12.8622,12.8854,292300.0
2009-08-19 13:00:00,22.22,22.22,22.21,22.21,59700.0,12.8854,12.8854,12.8796,12.8796,59700.0
2009-08-19 13:05:00,22.22,22.22,22.2,22.21,114600.0,12.8854,12.8854,12.8738,12.8796,114600.0
2009-08-19 13:10:00,22.21,22.23,22.2,22.23,124900.0,12.8796,12.8912,12.8738,12.8912,124900.0
2009-08-19 13:15:00,22.22,22.23,22.21,22.21,58200.0,12.8854,12.8912,12.8796,12.8796,58200.0
2009-08-19 13:20:00,22.21,22.22,22.17,22.17,132000.0,12.8796,12.8854,12.8564,12.8564,132000.0
2009-08-19 13:25:00,22.17,22.18,22.16,22.16,38700.0,12.8564,12.8622,12.8506,12.8506,38700.0
2009-08-19 13:30:00,22.16,22.17,22.15,22.16,60400.0,12.8506,12.8564,12.8448,12.8506,60400.0
2009-08-19 13:35:00,22.16,22.22,22.15,22.22,226900.0,12.8506,12.8854,12.8448,12.8854,226900.0
2009-08-19 13:40:00,22.22,22.23,22.19,22.2,66800.0,12.8854,12.8912,12.868,12.8738,66800.0
2009-08-19 13:45:00,22.2,22.21,22.18,22.18,80300.0,12.8738,12.8796,12.8622,12.8622,80300.0
2009-08-19 13:50:00,22.19,22.19,22.17,22.18,85800.0,12.868,12.868,12.8564,12.8622,85800.0
2009-08-19 13:55:00,22.17,22.2,22.17,22.2,89300.0,12.8564,12.8738,12.8564,12.8738,89300.0
2009-08-19 14:00:00,22.2,22.2,22.17,22.18,84000.0,12.8738,12.8738,12.8564,12.8622,84000.0
2009-08-19 14:05:00,22.18,22.19,22.17,22.19,123300.0,12.8622,12.868,12.8564,12.868,123300.0
2009-08-19 14:10:00,22.19,22.19,22.18,22.19,50800.0,12.868,12.868,12.8622,12.868,50800.0
2009-08-19 14:15:00,22.19,22.19,22.17,22.18,111800.0,12.868,12.868,12.8564,12.8622,111800.0
2009-08-19 14:20:00,22.19,22.2,22.18,22.19,75500.0,12.868,12.8738,12.8622,12.868,75500.0
2009-08-19 14:25:00,22.2,22.2,22.19,22.2,49300.0,12.8738,12.8738,12.868,12.8738,49300.0
2009-08-19 14:30:00,22.2,22.22,22.19,22.21,78500.0,12.8738,12.8854,12.868,12.8796,78500.0
2009-08-19 14:35:00,22.22,22.22,22.21,22.22,84100.0,12.8854,12.8854,12.8796,12.8854,84100.0
2009-08-19 14:40:00,22.22,22.22,22.21,22.21,44900.0,12.8854,12.8854,12.8796,12.8796,44900.0
2009-08-19 14:45:00,22.22,22.25,22.21,22.24,130700.0,12.8854,12.9028,12.8796,12.897,130700.0
2009-08-19 14:50:00,22.25,22.25,22.21,22.21,234900.0,12.9028,12.9028,12.8796,12.8796,234900.0
2009-08-19 14:55:00,22.22,22.28,22.21,22.27,215400.0,12.8854,12.9202,12.8796,12.9144,215400.0
2009-08-19 15:00:00,22.28,22.28,22.22,22.23,136500.0,12.9202,12.9202,12.8854,12.8912,136500.0
2009-08-19 15:05:00,22.23,22.23,22.19,22.2,102500.0,12.8912,12.8912,12.868,12.8738,102500.0
2009-08-19 15:10:00,22.2,22.2,22.17,22.17,170000.0,12.8738,12.8738,12.8564,12.8564,170000.0
2009-08-19 15:15:00,22.17,22.22,22.17,22.21,145800.0,12.8564,12.8854,12.8564,12.8796,145800.0
2009-08-19 15:20:00,22.22,22.22,22.18,22.18,173300.0,12.8854,12.8854,12.8622,12.8622,173300.0
2009-08-19 15:25:00,22.18,22.19,22.15,22.16,130200.0,12.8622,12.868,12.8448,12.8506,130200.0
2009-08-19 15:30:00,22.15,22.18,22.15,22.15,231200.0,12.8448,12.8622,12.8448,12.8448,231200.0
2009-08-19 15:35:00,22.16,22.17,22.15,22.17,99800.0,12.8506,12.8564,12.8448,12.8564,99800.0
2009-08-19 15:40:00,22.17,22.21,22.17,22.18,279000.0,12.8564,12.8796,12.8564,12.8622,279000.0
2009-08-19 15:45:00,22.19,22.19,22.15,22.16,219200.0,12.868,12.868,12.8448,12.8506,219200.0
2009-08-19 15:50:00,22.15,22.17,22.15,22.16,176600.0,12.8448,12.8564,12.8448,12.8506,176600.0
2009-08-19 15:55:00,22.17,22.19,22.16,22.19,462300.0,12.8564,12.868,12.8506,12.868,462300.0
2009-08-20 09:30:00,22.24,22.3,22.16,22.2,293000.0,12.897,12.9318,12.8506,12.8738,293000.0
2009-08-20 09:35:00,22.18,22.23,22.13,22.18,394500.0,12.8622,12.8912,12.8332,12.8622,394500.0
2009-08-20 09:40:00,22.18,22.34,22.18,22.3,194700.0,12.8622,12.955,12.8622,12.9318,194700.0
2009-08-20 09:45:00,22.3,22.33,22.23,22.32,175200.0,12.9318,12.9492,12.8912,12.9434,175200.0
2009-08-20 09:50:00,22.32,22.37,22.29,22.3,160700.0,12.9434,12.9724,12.926,12.9318,160700.0
2009-08-20 09:55:00,22.3,22.34,22.28,22.31,132200.0,12.9318,12.955,12.9202,12.9376,132200.0
2009-08-20 10:00:00,22.32,22.32,22.28,22.29,148600.0,12.9434,12.9434,12.9202,12.926,148600.0
2009-08-20 10:05:00,22.29,22.29,22.22,22.23,195500.0,12.926,12.926,12.8854,12.8912,195500.0
2009-08-20 10:10:00,22.23,22.26,22.21,22.26,131400.0,12.8912,12.9086,12.8796,12.9086,131400.0
2009-08-20 10:15:00,22.26,22.26,22.22,22.23,115000.0,12.9086,12.9086,12.8854,12.8912,115000.0
2009-08-20 10:20:00,22.24,22.25,22.21,22.23,121800.0,12.897,12.9028,12.8796,12.8912,121800.0
2009-08-20 10:25:00,22.23,22.24,22.19,22.21,95900.0,12.8912,12.897,12.868,12.8796,95900.0
2009-08-20 10:30:00,22.21,22.24,22.2,22.23,94600.0,12.8796,12.897,12.8738,12.8912,94600.0
2009-08-20 10:35:00,22.23,22.25,22.23,22.25,41000.0,12.8912,12.9028,12.8912,12.9028,41000.0
2009-08-20 10:40:00,22.24,22.26,22.24,22.26,54000.0,12.897,12.9086,12.897,12.9086,54000.0
2009-08-20 10:45:00,22.26,22.26,22.24,22.24,31200.0,12.9086,12.9086,12.897,12.897,31200.0
2009-08-20 10:50:00,22.24,22.25,22.21,22.21,48800.0,12.897,12.9028,12.8796,12.8796,48800.0
2009-08-20 10:55:00,22.21,22.23,22.2,22.22,92900.0,12.8796,12.8912,12.8738,12.8854,92900.0
2009-08-20 11:00:00,22.22,22.24,22.2,22.24,87600.0,12.8854,12.897,12.8738,12.897,87600.0
2009-08-20 11:05:00,22.23,22.27,22.23,22.26,105100.0,12.8912,12.9144,12.8912,12.9086,105100.0
2009-08-20 11:10:00,22.26,22.27,22.26,22.27,35300.0,12.9086,12.9144,12.9086,12.9144,35300.0
2009-08-20 11:15:00,22.26,22.27,22.23,22.27,164700.0,12.9086,12.9144,12.8912,12.9144,164700.0
2009-08-20 11:20:00,22.27,22.27,22.26,22.27,41600.0,12.9144,12.9144,12.9086,12.9144,41600.0
2009-08-20 11:25:00,22.27,22.27,22.26,22.26,51700.0,12.9144,12.9144,12.9086,12.9086,51700.0
2009-08-20 11:30:00,22.27,22.27,22.22,22.23,90700.0,12.9144,12.9144,12.8854,12.8912,90700.0
2009-08-20 11:35:00,22.23,22.23,22.21,22.23,79100.0,12.8912,12.8912,12.8796,12.8912,79100.0
2009-08-20 11:40:00,22.22,22.23,22.22,22.23,33500.0,12.8854,12.8912,12.8854,12.8912,33500.0
2009-08-20 11:45:00,22.23,22.25,22.23,22.24,31500.0,12.8912,12.9028,12.8912,12.897,31500.0
2009-08-20 11:50:00,22.24,22.27,22.24,22.27,72800.0,12.897,12.9144,12.897,12.9144,72800.0
2009-08-20 11:55:00,22.27,22.28,22.26,22.27,29300.0,12.9144,12.9202,12.9086,12.9144,29300.0
2009-08-20 12:00:00,22.27,22.27,22.26,22.27,23800.0,12.9144,12.9144,12.9086,12.9144,23800.0
2009-08-20 12:05:00,22.27,22.27,22.24,22.26,62700.0,12.9144,12.9144,12.897,12.9086,62700.0
2009-08-20 12:10:00,22.26,22.26,22.24,22.25,27500.0,12.9086,12.9086,12.897,12.9028,27500.0
2009-08-20 12:15:00,22.25,22.25,22.24,22.25,12700.0,12.9028,12.9028,12.897,12.9028,12700.0
2009-08-20 12:20:00,22.25,22.25,22.22,22.22,34000.0,12.9028,12.9028,12.8854,12.8854,34000.0
2009-08-20 12:25:00,22.22,22.23,22.21,22.21,41700.0,12.8854,12.8912,12.8796,12.8796,41700.0
2009-08-20 12:30:00,22.21,22.22,22.19,22.22,89000.0,12.8796,12.8854,12.868,12.8854,89000.0
2009-08-20 12:35:00,22.22,22.22,22.18,22.18,50200.0,12.8854,12.8854,12.8622,12.8622,50200.0
2009-08-20 12:40:00,22.18,22.22,22.18,22.21,46900.0,12.8622,12.8854,12.8622,12.8796,46900.0
2009-08-20 12:45:00,22.21,22.22,22.2,22.21,35400.0,12.8796,12.8854,12.8738,12.8796,35400.0
2009-08-20 12:50:00,22.21,22.21,22.18,22.18,54400.0,12.8796,12.8796,12.8622,12.8622,54400.0
2009-08-20 12:55:00,22.19,22.19,22.17,22.19,36800.0,12.868,12.868,12.8564,12.868,36800.0
2009-08-20 13:00:00,22.18,22.2,22.18,22.19,31400.0,12.8622,12.8738,12.8622,12.868,31400.0
2009-08-20 13:05:00,22.19,22.19,22.17,22.18,25400.0,12.868,12.868,12.8564,12.8622,25400.0
2009-08-20 13:10:00,22.17,22.17,22.16,22.17,30100.0,12.8564,12.8564,12.8506,12.8564,30100.0
2009-08-20 13:15:00,22.17,22.17,22.16,22.17,13700.0,12.8564,12.8564,12.8506,12.8564,13700.0
2009-08-20 13:20:00,22.16,22.17,22.15,22.16,38000.0,12.8506,12.8564,12.8448,12.8506,38000.0
2009-08-20 13:25:00,22.15,22.16,22.15,22.16,30300.0,12.8448,12.8506,12.8448,12.8506,30300.0
2009-08-20 13:30:00,22.15,22.17,22.15,22.17,36300.0,12.8448,12.8564,12.8448,12.8564,36300.0
2009-08-20 13:35:00,22.17,22.22,22.17,22.2,193500.0,12.8564,12.8854,12.8564,12.8738,193500.0
2009-08-20 13:40:00,22.2,22.22,22.19,22.22,48700.0,12.8738,12.8854,12.868,12.8854,48700.0
2009-08-20 13:45:00,22.22,22.26,22.22,22.25,81900.0,12.8854,12.9086,12.8854,12.9028,81900.0
2009-08-20 13:50:00,22.24,22.26,22.24,22.25,20500.0,12.897,12.9086,12.897,12.9028,20500.0
2009-08-20 13:55:00,22.25,22.26,22.25,22.25,36000.0,12.9028,12.9086,12.9028,12.9028,36000.0
2009-08-20 14:00:00,22.25,22.26,22.25,22.26,27700.0,12.9028,12.9086,12.9028,12.9086,27700.0
2009-08-20 14:05:00,22.25,22.26,22.25,22.26,17700.0,12.9028,12.9086,12.9028,12.9086,17700.0
2009-08-20 14:10:00,22.26,22.26,22.25,22.26,30500.0,12.9086,12.9086,12.9028,12.9086,30500.0
2009-08-20 14:15:00,22.26,22.26,22.23,22.23,76400.0,12.9086,12.9086,12.8912,12.8912,76400.0
2009-08-20 14:20:00,22.23,22.24,22.22,22.23,26500.0,12.8912,12.897,12.8854,12.8912,26500.0
2009-08-20 14:25:00,22.23,22.25,22.22,22.24,72500.0,12.8912,12.9028,12.8854,12.897,72500.0
2009-08-20 14:30:00,22.24,22.25,22.23,22.24,91800.0,12.897,12.9028,12.8912,12.897,91800.0
2009-08-20 14:35:00,22.24,22.25,22.21,22.22,74000.0,12.897,12.9028,12.8796,12.8854,74000.0
2009-08-20 14:40:00,22.22,22.22,22.2,22.21,20900.0,12.8854,12.8854,12.8738,12.8796,20900.0
2009-08-20 14:45:00,22.2,22.21,22.2,22.2,74200.0,12.8738,12.8796,12.8738,12.8738,74200.0
2009-08-20 14:50:00,22.2,22.21,22.19,22.2,48400.0,12.8738,12.8796,12.868,12.8738,48400.0
2009-08-20 14:55:00,22.19,22.21,22.19,22.21,81400.0,12.868,12.8796,12.868,12.8796,81400.0
2009-08-20 15:00:00,22.2,22.24,22.2,22.22,87900.0,12.8738,12.897,12.8738,12.8854,87900.0
2009-08-20 15:05:00,22.22,22.27,22.21,22.27,155000.0,12.8854,12.9144,12.8796,12.9144,155000.0
2009-08-20 15:10:00,22.27,22.27,22.25,22.25,105600.0,12.9144,12.9144,12.9028,12.9028,105600.0
2009-08-20 15:15:00,22.25,22.26,22.24,22.24,106200.0,12.9028,12.9086,12.897,12.897,106200.0
2009-08-20 15:20:00,22.25,22.26,22.24,22.25,81800.0,12.9028,12.9086,12.897,12.9028,81800.0
2009-08-20 15:25:00,22.25,22.26,22.24,22.24,75400.0,12.9028,12.9086,12.897,12.897,75400.0
2009-08-20 15:30:00,22.24,22.28,22.24,22.26,193400.0,12.897,12.9202,12.897,12.9086,193400.0
2009-08-20 15:35:00,22.25,22.26,22.25,22.25,50600.0,12.9028,12.9086,12.9028,12.9028,50600.0
2009-08-20 15:40:00,22.26,22.28,22.25,22.27,166100.0,12.9086,12.9202,12.9028,12.9144,166100.0
2009-08-20 15:45:00,22.27,22.27,22.24,22.25,172000.0,12.9144,12.9144,12.897,12.9028,172000.0
2009-08-20 15:50:00,22.24,22.25,22.2,22.25,198700.0,12.897,12.9028,12.8738,12.9028,198700.0
2009-08-20 15:55:00,22.25,22.25,22.22,22.22,286800.0,12.9028,12.9028,12.8854,12.8854,286800.0
2009-08-21 09:30:00,22.37,22.52,22.3,22.49,1929100.0,12.9724,13.0594,12.9318,13.042,1929100.0
2009-08-21 09:35:00,22.5,22.56,22.43,22.53,235300.0,13.0478,13.0826,13.0072,13.0652,235300.0
2009-08-21 09:40:00,22.54,22.59,22.5,22.57,179400.0,13.071,13.1,13.0478,13.0884,179400.0
2009-08-21 09:45:00,22.57,22.62,22.56,22.59,225900.0,13.0884,13.1174,13.0826,13.1,225900.0
2009-08-21 09:50:00,22.58,22.58,22.47,22.48,132000.0,13.0942,13.0942,13.0304,13.0362,132000.0
2009-08-21 09:55:00,22.48,22.57,22.48,22.57,89600.0,13.0362,13.0884,13.0362,13.0884,89600.0
2009-08-21 10:00:00,22.57,22.67,22.57,22.66,309800.0,13.0884,13.1464,13.0884,13.1406,309800.0
2009-08-21 10:05:00,22.66,22.7,22.66,22.7,83400.0,13.1406,13.1638,13.1406,13.1638,83400.0
2009-08-21 10:10:00,22.7,22.7,22.66,22.68,285300.0,13.1638,13.1638,13.1406,13.1522,285300.0
2009-08-21 10:15:00,22.69,22.74,22.67,22.69,190100.0,13.158,13.187,13.1464,13.158,190100.0
2009-08-21 10:20:00,22.7,22.7,22.62,22.63,154300.0,13.1638,13.1638,13.1174,13.1232,154300.0
2009-08-21 10:25:00,22.63,22.65,22.57,22.57,128700.0,13.1232,13.1348,13.0884,13.0884,128700.0
2009-08-21 10:30:00,22.57,22.59,22.53,22.53,228400.0,13.0884,13.1,13.0652,13.0652,228400.0
2009-08-21 10:35:00,22.53,22.58,22.53,22.57,63300.0,13.0652,13.0942,13.0652,13.0884,63300.0
2009-08-21 10:40:00,22.58,22.6,22.57,22.59,128600.0,13.0942,13.1058,13.0884,13.1,128600.0
2009-08-21 10:45:00,22.59,22.6,22.55,22.56,170100.0,13.1,13.1058,13.0768,13.0826,170100.0
2009-08-21 10:50:00,22.56,22.56,22.53,22.54,71100.0,13.0826,13.0826,13.0652,13.071,71100.0
2009-08-21 10:55:00,22.53,22.55,22.53,22.53,93600.0,13.0652,13.0768,13.0652,13.0652,93600.0
2009-08-21 11:00:00,22.53,22.55,22.52,22.52,112400.0,13.0652,13.0768,13.0594,13.0594,112400.0
2009-08-21 11:05:00,22.52,22.53,22.48,22.48,104200.0,13.0594,13.0652,13.0362,13.0362,104200.0
2009-08-21 11:10:00,22.49,22.49,22.45,22.45,291100.0,13.042,13.042,13.0188,13.0188,291100.0
2009-08-21 11:15:00,22.45,22.46,22.45,22.46,89900.0,13.0188,13.0246,13.0188,13.0246,89900.0
2009-08-21 11:20:00,22.46,22.5,22.45,22.49,93200.0,13.0246,13.0478,13.0188,13.042,93200.0
2009-08-21 11:25:00,22.49,22.53,22.49,22.52,78000.0,13.042,13.0652,13.042,13.0594,78000.0
2009-08-21 11:30:00,22.52,22.56,22.51,22.55,118000.0,13.0594,13.0826,13.0536,13.0768,118000.0
2009-08-21 11:35:00,22.55,22.56,22.54,22.54,56300.0,13.0768,13.0826,13.071,13.071,56300.0
2009-08-21 11:40:00,22.54,22.6,22.54,22.58,96800.0,13.071,13.1058,13.071,13.0942,96800.0
2009-08-21 11:45:00,22.59,22.6,22.57,22.6,93900.0,13.1,13.1058,13.0884,13.1058,93900.0
2009-08-21 11:50:00,22.6,22.61,22.56,22.61,228100.0,13.1058,13.1116,13.0826,13.1116,228100.0
2009-08-21 11:55:00,22.61,22.61,22.59,22.61,75000.0,13.1116,13.1116,13.1,13.1116,75000.0
2009-08-21 12:00:00,22.6,22.61,22.53,22.53,84200.0,13.1058,13.1116,13.0652,13.0652,84200.0
2009-08-21 12:05:00,22.53,22.54,22.49,22.49,71800.0,13.0652,13.071,13.042,13.042,71800.0
2009-08-21 12:10:00,22.49,22.5,22.49,22.49,15600.0,13.042,13.0478,13.042,13.042,15600.0
2009-08-21 12:15:00,22.5,22.5,22.48,22.48,28500.0,13.0478,13.0478,13.0362,13.0362,28500.0
2009-08-21 12:20:00,22.48,22.49,22.48,22.49,27200.0,13.0362,13.042,13.0362,13.042,27200.0
2009-08-21 12:25:00,22.48,22.51,22.48,22.5,57500.0,13.0362,13.0536,13.0362,13.0478,57500.0
2009-08-21 12:30:00,22.51,22.52,22.5,22.51,47600.0,13.0536,13.0594,13.0478,13.0536,47600.0
2009-08-21 12:35:00,22.51,22.51,22.5,22.51,32400.0,13.0536,13.0536,13.0478,13.0536,32400.0
2009-08-21 12:40:00,22.5,22.51,22.5,22.5,30900.0,13.0478,13.0536,13.0478,13.0478,30900.0
2009-08-21 12:45:00,22.5,22.53,22.5,22.53,47800.0,13.0478,13.0652,13.0478,13.0652,47800.0
2009-08-21 12:50:00,22.53,22.57,22.53,22.57,148600.0,13.0652,13.0884,13.0652,13.0884,148600.0
2009-08-21 12:55:00,22.57,22.58,22.55,22.58,83600.0,13.0884,13.0942,13.0768,13.0942,83600.0
2009-08-21 13:00:00,22.58,22.6,22.58,22.6,70700.0,13.0942,13.1058,13.0942,13.1058,70700.0
2009-08-21 13:05:00,22.59,22.6,22.58,22.6,56100.0,13.1,13.1058,13.0942,13.1058,56100.0
2009-08-21 13:10:00,22.6,22.61,22.58,22.59,35300.0,13.1058,13.1116,13.0942,13.1,35300.0
2009-08-21 13:15:00,22.58,22.59,22.57,22.57,32000.0,13.0942,13.1,13.0884,13.0884,32000.0
2009-08-21 13:20:00,22.57,22.58,22.55,22.55,67500.0,13.0884,13.0942,13.0768,13.0768,67500.0
2009-08-21 13:25:00,22.56,22.56,22.55,22.56,42300.0,13.0826,13.0826,13.0768,13.0826,42300.0
2009-08-21 13:30:00,22.55,22.56,22.55,22.56,42900.0,13.0768,13.0826,13.0768,13.0826,42900.0
2009-08-21 13:35:00,22.56,22.59,22.55,22.59,137100.0,13.0826,13.1,13.0768,13.1,137100.0
2009-08-21 13:40:00,22.59,22.6,22.56,22.57,83400.0,13.1,13.1058,13.0826,13.0884,83400.0
2009-08-21 13:45:00,22.56,22.57,22.55,22.55,33700.0,13.0826,13.0884,13.0768,13.0768,33700.0
2009-08-21 13:50:00,22.56,22.57,22.54,22.56,81600.0,13.0826,13.0884,13.071,13.0826,81600.0
2009-08-21 13:55:00,22.56,22.56,22.52,22.52,101800.0,13.0826,13.0826,13.0594,13.0594,101800.0
2009-08-21 14:00:00,22.53,22.54,22.5,22.52,71300.0,13.0652,13.071,13.0478,13.0594,71300.0
2009-08-21 14:05:00,22.51,22.54,22.51,22.54,39400.0,13.0536,13.071,13.0536,13.071,39400.0
2009-08-21 14:10:00,22.54,22.57,22.53,22.56,51800.0,13.071,13.0884,13.0652,13.0826,51800.0
2009-08-21 14:15:00,22.57,22.58,22.55,22.56,66700.0,13.0884,13.0942,13.0768,13.0826,66700.0
2009-08-21 14:20:00,22.55,22.56,22.55,22.55,46300.0,13.0768,13.0826,13.0768,13.0768,46300.0
2009-08-21 14:25:00,22.55,22.56,22.55,22.56,59200.0,13.0768,13.0826,13.0768,13.0826,59200.0
2009-08-21 14:30:00,22.56,22.58,22.55,22.58,54900.0,13.0826,13.0942,13.0768,13.0942,54900.0
2009-08-21 14:35:00,22.57,22.58,22.57,22.57,32500.0,13.0884,13.0942,13.0884,13.0884,32500.0
2009-08-21 14:40:00,22.58,22.58,22.55,22.55,63500.0,13.0942,13.0942,13.0768,13.0768,63500.0
2009-08-21 14:45:00,22.55,22.56,22.53,22.54,49400.0,13.0768,13.0826,13.0652,13.071,49400.0
2009-08-21 14:50:00,22.54,22.54,22.53,22.53,30800.0,13.071,13.071,13.0652,13.0652,30800.0
2009-08-21 14:55:00,22.54,22.58,22.53,22.55,277900.0,13.071,13.0942,13.0652,13.0768,277900.0
2009-08-21 15:00:00,22.56,22.57,22.54,22.56,259900.0,13.0826,13.0884,13.071,13.0826,259900.0
2009-08-21 15:05:00,22.56,22.58,22.56,22.58,88700.0,13.0826,13.0942,13.0826,13.0942,88700.0
2009-08-21 15:10:00,22.57,22.58,22.53,22.57,191100.0,13.0884,13.0942,13.0652,13.0884,191100.0
2009-08-21 15:15:00,22.57,22.62,22.57,22.59,145700.0,13.0884,13.1174,13.0884,13.1,145700.0
2009-08-21 15:20:00,22.59,22.6,22.56,22.58,110200.0,13.1,13.1058,13.0826,13.0942,110200.0
2009-08-21 15:25:00,22.58,22.6,22.56,22.58,132300.0,13.0942,13.1058,13.0826,13.0942,132300.0
2009-08-21 15:30:00,22.58,22.61,22.56,22.6,251500.0,13.0942,13.1116,13.0826,13.1058,251500.0
2009-08-21 15:35:00,22.6,22.6,22.55,22.56,108100.0,13.1058,13.1058,13.0768,13.0826,108100.0
2009-08-21 15:40:00,22.56,22.59,22.55,22.57,145100.0,13.0826,13.1,13.0768,13.0884,145100.0
2009-08-21 15:45:00,22.58,22.59,22.54,22.56,202000.0,13.0942,13.1,13.071,13.0826,202000.0
2009-08-21 15:50:00,22.56,22.59,22.55,22.59,160800.0,13.0826,13.1,13.0768,13.1,160800.0
2009-08-21 15:55:00,22.59,22.59,22.53,22.55,456500.0,13.1,13.1,13.0652,13.0768,456500.0
2009-08-24 09:30:00,22.69,22.69,22.44,22.51,255500.0,13.158,13.158,13.013,13.0536,255500.0
2009-08-24 09:35:00,22.49,22.58,22.46,22.58,119200.0,13.042,13.0942,13.0246,13.0942,119200.0
2009-08-24 09:40:00,22.58,22.6,22.51,22.57,125600.0,13.0942,13.1058,13.0536,13.0884,125600.0
2009-08-24 09:45:00,22.57,22.6,22.46,22.52,290900.0,13.0884,13.1058,13.0246,13.0594,290900.0
2009-08-24 09:50:00,22.52,22.57,22.51,22.54,94900.0,13.0594,13.0884,13.0536,13.071,94900.0
2009-08-24 09:55:00,22.54,22.63,22.54,22.57,114200.0,13.071,13.1232,13.071,13.0884,114200.0
2009-08-24 10:00:00,22.56,22.6,22.55,22.57,70500.0,13.0826,13.1058,13.0768,13.0884,70500.0
2009-08-24 10:05:00,22.58,22.58,22.53,22.57,108600.0,13.0942,13.0942,13.0652,13.0884,108600.0
2009-08-24 10:10:00,22.57,22.6,22.57,22.6,55700.0,13.0884,13.1058,13.0884,13.1058,55700.0
2009-08-24 10:15:00,22.59,22.6,22.57,22.59,52000.0,13.1,13.1058,13.0884,13.1,52000.0
2009-08-24 10:20:00,22.59,22.63,22.59,22.61,152000.0,13.1,13.1232,13.1,13.1116,152000.0
2009-08-24 10:25:00,22.61,22.65,22.6,22.65,66800.0,13.1116,13.1348,13.1058,13.1348,66800.0
2009-08-24 10:30:00,22.65,22.65,22.62,22.63,66900.0,13.1348,13.1348,13.1174,13.1232,66900.0
2009-08-24 10:35:00,22.62,22.65,22.61,22.64,74300.0,13.1174,13.1348,13.1116,13.129,74300.0
2009-08-24 10:40:00,22.64,22.66,22.63,22.66,59500.0,13.129,13.1406,13.1232,13.1406,59500.0
2009-08-24 10:45:00,22.66,22.66,22.64,22.66,39500.0,13.1406,13.1406,13.129,13.1406,39500.0
2009-08-24 10:50:00,22.66,22.66,22.61,22.61,58300.0,13.1406,13.1406,13.1116,13.1116,58300.0
2009-08-24 10:55:00,22.61,22.64,22.6,22.63,82500.0,13.1116,13.129,13.1058,13.1232,82500.0
2009-08-24 11:00:00,22.62,22.63,22.6,22.62,83100.0,13.1174,13.1232,13.1058,13.1174,83100.0
2009-08-24 11:05:00,22.62,22.63,22.6,22.61,111700.0,13.1174,13.1232,13.1058,13.1116,111700.0
2009-08-24 11:10:00,22.6,22.62,22.6,22.61,69100.0,13.1058,13.1174,13.1058,13.1116,69100.0
2009-08-24 11:15:00,22.62,22.62,22.58,22.59,41200.0,13.1174,13.1174,13.0942,13.1,41200.0
2009-08-24 11:20:00,22.59,22.59,22.54,22.56,82000.0,13.1,13.1,13.071,13.0826,82000.0
2009-08-24 11:25:00,22.56,22.57,22.52,22.52,51600.0,13.0826,13.0884,13.0594,13.0594,51600.0
2009-08-24 11:30:00,22.52,22.55,22.51,22.52,100500.0,13.0594,13.0768,13.0536,13.0594,100500.0
2009-08-24 11:35:00,22.52,22.56,22.52,22.56,109600.0,13.0594,13.0826,13.0594,13.0826,109600.0
2009-08-24 11:40:00,22.56,22.58,22.55,22.58,63500.0,13.0826,13.0942,13.0768,13.0942,63500.0
2009-08-24 11:45:00,22.57,22.58,22.57,22.58,8800.0,13.0884,13.0942,13.0884,13.0942,8800.0
2009-08-24 11:50:00,22.58,22.58,22.57,22.58,31300.0,13.0942,13.0942,13.0884,13.0942,31300.0
2009-08-24 11:55:00,22.57,22.58,22.57,22.58,22200.0,13.0884,13.0942,13.0884,13.0942,22200.0
2009-08-24 12:00:00,22.58,22.6,22.57,22.6,61500.0,13.0942,13.1058,13.0884,13.1058,61500.0
2009-08-24 12:05:00,22.6,22.6,22.59,22.6,63300.0,13.1058,13.1058,13.1,13.1058,63300.0
2009-08-24 12:10:00,22.6,22.62,22.59,22.62,78700.0,13.1058,13.1174,13.1,13.1174,78700.0
2009-08-24 12:15:00,22.62,22.63,22.6,22.6,53000.0,13.1174,13.1232,13.1058,13.1058,53000.0
2009-08-24 12:20:00,22.61,22.62,22.6,22.61,27600.0,13.1116,13.1174,13.1058,13.1116,27600.0
2009-08-24 12:25:00,22.62,22.62,22.61,22.62,27300.0,13.1174,13.1174,13.1116,13.1174,27300.0
2009-08-24 12:30:00,22.62,22.62,22.59,22.6,45400.0,13.1174,13.1174,13.1,13.1058,45400.0
2009-08-24 12:35:00,22.61,22.61,22.58,22.59,36100.0,13.1116,13.1116,13.0942,13.1,36100.0
2009-08-24 12:40:00,22.59,22.6,22.58,22.6,18500.0,13.1,13.1058,13.0942,13.1058,18500.0
2009-08-24 12:45:00,22.59,22.6,22.57,22.57,58400.0,13.1,13.1058,13.0884,13.0884,58400.0
2009-08-24 12:50:00,22.57,22.59,22.56,22.56,89700.0,13.0884,13.1,13.0826,13.0826,89700.0
2009-08-24 12:55:00,22.56,22.57,22.55,22.57,38500.0,13.0826,13.0884,13.0768,13.0884,38500.0
2009-08-24 13:00:00,22.57,22.57,22.53,22.54,177100.0,13.0884,13.0884,13.0652,13.071,177100.0
2009-08-24 13:05:00,22.54,22.55,22.49,22.49,70700.0,13.071,13.0768,13.042,13.042,70700.0
2009-08-24 13:10:00,22.49,22.52,22.47,22.48,119100.0,13.042,13.0594,13.0304,13.0362,119100.0
2009-08-24 13:15:00,22.48,22.52,22.47,22.47,94500.0,13.0362,13.0594,13.0304,13.0304,94500.0
2009-08-24 13:20:00,22.47,22.48,22.45,22.46,59700.0,13.0304,13.0362,13.0188,13.0246,59700.0
2009-08-24 13:25:00,22.46,22.51,22.45,22.47,155900.0,13.0246,13.0536,13.0188,13.0304,155900.0
2009-08-24 13:30:00,22.47,22.52,22.46,22.51,62100.0,13.0304,13.0594,13.0246,13.0536,62100.0
2009-08-24 13:35:00,22.51,22.52,22.48,22.49,30900.0,13.0536,13.0594,13.0362,13.042,30900.0
2009-08-24 13:40:00,22.49,22.52,22.48,22.51,58300.0,13.042,13.0594,13.0362,13.0536,58300.0
2009-08-24 13:45:00,22.51,22.53,22.51,22.52,38600.0,13.0536,13.0652,13.0536,13.0594,38600.0
2009-08-24 13:50:00,22.52,22.55,22.51,22.55,56000.0,13.0594,13.0768,13.0536,13.0768,56000.0
2009-08-24 13:55:00,22.55,22.56,22.54,22.55,24500.0,13.0768,13.0826,13.071,13.0768,24500.0
2009-08-24 14:00:00,22.55,22.56,22.53,22.55,90800.0,13.0768,13.0826,13.0652,13.0768,90800.0
2009-08-24 14:05:00,22.55,22.56,22.54,22.55,66000.0,13.0768,13.0826,13.071,13.0768,66000.0
2009-08-24 14:10:00,22.55,22.55,22.52,22.54,168200.0,13.0768,13.0768,13.0594,13.071,168200.0
2009-08-24 14:15:00,22.55,22.55,22.54,22.54,47100.0,13.0768,13.0768,13.071,13.071,47100.0
2009-08-24 14:20:00,22.54,22.55,22.54,22.55,45700.0,13.071,13.0768,13.071,13.0768,45700.0
2009-08-24 14:25:00,22.55,22.55,22.53,22.54,41500.0,13.0768,13.0768,13.0652,13.071,41500.0
2009-08-24 14:30:00,22.54,22.54,22.51,22.51,103300.0,13.071,13.071,13.0536,13.0536,103300.0
2009-08-24 14:35:00,22.51,22.52,22.47,22.48,194100.0,13.0536,13.0594,13.0304,13.0362,194100.0
2009-08-24 14:40:00,22.47,22.51,22.47,22.51,64800.0,13.0304,13.0536,13.0304,13.0536,64800.0
2009-08-24 14:45:00,22.51,22.52,22.5,22.52,42900.0,13.0536,13.0594,13.0478,13.0594,42900.0
2009-08-24 14:50:00,22.52,22.54,22.51,22.54,70700.0,13.0594,13.071,13.0536,13.071,70700.0
2009-08-24 14:55:00,22.53,22.54,22.52,22.52,46000.0,13.0652,13.071,13.0594,13.0594,46000.0
2009-08-24 15:00:00,22.53,22.54,22.52,22.53,55400.0,13.0652,13.071,13.0594,13.0652,55400.0
2009-08-24 15:05:00,22.53,22.56,22.49,22.5,92300.0,13.0652,13.0826,13.042,13.0478,92300.0
2009-08-24 15:10:00,22.5,22.51,22.5,22.5,53800.0,13.0478,13.0536,13.0478,13.0478,53800.0
2009-08-24 15:15:00,22.5,22.51,22.47,22.5,69700.0,13.0478,13.0536,13.0304,13.0478,69700.0
2009-08-24 15:20:00,22.49,22.52,22.49,22.52,56100.0,13.042,13.0594,13.042,13.0594,56100.0
2009-08-24 15:25:00,22.51,22.53,22.51,22.53,57400.0,13.0536,13.0652,13.0536,13.0652,57400.0
2009-08-24 15:30:00,22.52,22.59,22.52,22.59,146200.0,13.0594,13.1,13.0594,13.1,146200.0
2009-08-24 15:35:00,22.58,22.59,22.55,22.55,103700.0,13.0942,13.1,13.0768,13.0768,103700.0
2009-08-24 15:40:00,22.56,22.58,22.52,22.53,125600.0,13.0826,13.0942,13.0594,13.0652,125600.0
2009-08-24 15:45:00,22.52,22.56,22.51,22.56,125600.0,13.0594,13.0826,13.0536,13.0826,125600.0
2009-08-24 15:50:00,22.56,22.58,22.54,22.55,131200.0,13.0826,13.0942,13.071,13.0768,131200.0
2009-08-24 15:55:00,22.54,22.6,22.54,22.59,328000.0,13.071,13.1058,13.071,13.1,328000.0
2009-08-25 09:30:00,22.5,22.64,22.49,22.51,266700.0,13.0478,13.129,13.042,13.0536,266700.0
2009-08-25 09:35:00,22.5,22.64,22.5,22.63,169200.0,13.0478,13.129,13.0478,13.1232,169200.0
2009-08-25 09:40:00,22.62,22.67,22.61,22.65,232500.0,13.1174,13.1464,13.1116,13.1348,232500.0
2009-08-25 09:45:00,22.65,22.7,22.65,22.69,150300.0,13.1348,13.1638,13.1348,13.158,150300.0
2009-08-25 09:50:00,22.7,22.72,22.69,22.7,230700.0,13.1638,13.1754,13.158,13.1638,230700.0
2009-08-25 09:55:00,22.69,22.72,22.69,22.71,177500.0,13.158,13.1754,13.158,13.1696,177500.0
2009-08-25 10:00:00,22.72,22.79,22.72,22.75,349900.0,13.1754,13.216,13.1754,13.1928,349900.0
2009-08-25 10:05:00,22.75,22.79,22.74,22.77,230600.0,13.1928,13.216,13.187,13.2044,230600.0
2009-08-25 10:10:00,22.78,22.8,22.75,22.79,283300.0,13.2102,13.2218,13.1928,13.216,283300.0
2009-08-25 10:15:00,22.79,22.83,22.74,22.74,270000.0,13.216,13.2392,13.187,13.187,270000.0
2009-08-25 10:20:00,22.75,22.78,22.73,22.75,373300.0,13.1928,13.2102,13.1812,13.1928,373300.0
2009-08-25 10:25:00,22.75,22.82,22.74,22.81,253000.0,13.1928,13.2334,13.187,13.2276,253000.0
2009-08-25 10:30:00,22.8,22.85,22.79,22.85,151300.0,13.2218,13.2508,13.216,13.2508,151300.0
2009-08-25 10:35:00,22.84,22.85,22.82,22.84,134200.0,13.245,13.2508,13.2334,13.245,134200.0
2009-08-25 10:40:00,22.84,22.88,22.82,22.87,200400.0,13.245,13.2681,13.2334,13.2623,200400.0
2009-08-25 10:45:00,22.87,22.89,22.87,22.89,148000.0,13.2623,13.2739,13.2623,13.2739,148000.0
2009-08-25 10:50:00,22.88,22.92,22.87,22.92,228200.0,13.2681,13.2913,13.2623,13.2913,228200.0
2009-08-25 10:55:00,22.92,22.94,22.9,22.94,271000.0,13.2913,13.3029,13.2797,13.3029,271000.0
2009-08-25 11:00:00,22.94,22.99,22.93,22.99,184800.0,13.3029,13.3319,13.2971,13.3319,184800.0
2009-08-25 11:05:00,22.98,23.0,22.96,22.96,183300.0,13.3261,13.3377,13.3145,13.3145,183300.0
2009-08-25 11:10:00,22.96,22.99,22.94,22.96,207500.0,13.3145,13.3319,13.3029,13.3145,207500.0
2009-08-25 11:15:00,22.97,22.97,22.96,22.96,75400.0,13.3203,13.3203,13.3145,13.3145,75400.0
2009-08-25 11:20:00,22.96,23.0,22.95,22.98,266100.0,13.3145,13.3377,13.3087,13.3261,266100.0
2009-08-25 11:25:00,22.99,23.04,22.98,23.02,301000.0,13.3319,13.3609,13.3261,13.3493,301000.0
2009-08-25 11:30:00,23.02,23.03,23.0,23.03,117300.0,13.3493,13.3551,13.3377,13.3551,117300.0
2009-08-25 11:35:00,23.03,23.07,23.0,23.02,329600.0,13.3551,13.3783,13.3377,13.3493,329600.0
2009-08-25 11:40:00,23.03,23.11,23.02,23.09,155800.0,13.3551,13.4015,13.3493,13.3899,155800.0
2009-08-25 11:45:00,23.08,23.08,23.03,23.05,166600.0,13.3841,13.3841,13.3551,13.3667,166600.0
2009-08-25 11:50:00,23.05,23.08,23.05,23.08,96800.0,13.3667,13.3841,13.3667,13.3841,96800.0
2009-08-25 11:55:00,23.08,23.09,23.04,23.07,117500.0,13.3841,13.3899,13.3609,13.3783,117500.0
2009-08-25 12:00:00,23.07,23.12,23.06,23.1,168000.0,13.3783,13.4073,13.3725,13.3957,168000.0
2009-08-25 12:05:00,23.1,23.1,23.07,23.09,73200.0,13.3957,13.3957,13.3783,13.3899,73200.0
2009-08-25 12:10:00,23.09,23.09,23.07,23.08,73400.0,13.3899,13.3899,13.3783,13.3841,73400.0
2009-08-25 12:15:00,23.08,23.09,23.07,23.09,54100.0,13.3841,13.3899,13.3783,13.3899,54100.0
2009-08-25 12:20:00,23.09,23.1,23.09,23.09,141400.0,13.3899,13.3957,13.3899,13.3899,141400.0
2009-08-25 12:25:00,23.09,23.12,23.08,23.09,175700.0,13.3899,13.4073,13.3841,13.3899,175700.0
2009-08-25 12:30:00,23.08,23.14,23.08,23.1,168700.0,13.3841,13.4189,13.3841,13.3957,168700.0
2009-08-25 12:35:00,23.09,23.11,23.09,23.11,46700.0,13.3899,13.4015,13.3899,13.4015,46700.0
2009-08-25 12:40:00,23.11,23.14,23.11,23.12,91500.0,13.4015,13.4189,13.4015,13.4073,91500.0
2009-08-25 12:45:00,23.13,23.15,23.12,23.13,106400.0,13.4131,13.4247,13.4073,13.4131,106400.0
2009-08-25 12:50:00,23.14,23.15,23.11,23.13,138200.0,13.4189,13.4247,13.4015,13.4131,138200.0
2009-08-25 12:55:00,23.13,23.13,23.1,23.1,110800.0,13.4131,13.4131,13.3957,13.3957,110800.0
2009-08-25 13:00:00,23.11,23.12,23.09,23.1,102100.0,13.4015,13.4073,13.3899,13.3957,102100.0
2009-08-25 13:05:00,23.1,23.1,23.08,23.08,61800.0,13.3957,13.3957,13.3841,13.3841,61800.0
2009-08-25 13:10:00,23.09,23.12,23.08,23.12,135400.0,13.3899,13.4073,13.3841,13.4073,135400.0
2009-08-25 13:15:00,23.12,23.12,23.08,23.08,108500.0,13.4073,13.4073,13.3841,13.3841,108500.0
2009-08-25 13:20:00,23.08,23.11,23.05,23.11,217400.0,13.3841,13.4015,13.3667,13.4015,217400.0
2009-08-25 13:25:00,23.11,23.13,23.1,23.13,167600.0,13.4015,13.4131,13.3957,13.4131,167600.0
2009-08-25 13:30:00,23.12,23.14,23.1,23.12,195700.0,13.4073,13.4189,13.3957,13.4073,195700.0
2009-08-25 13:35:00,23.11,23.17,23.1,23.14,304600.0,13.4015,13.4363,13.3957,13.4189,304600.0
2009-08-25 13:40:00,23.13,23.14,23.09,23.09,76100.0,13.4131,13.4189,13.3899,13.3899,76100.0
2009-08-25 13:45:00,23.09,23.1,23.07,23.07,142500.0,13.3899,13.3957,13.3783,13.3783,142500.0
2009-08-25 13:50:00,23.07,23.1,23.06,23.08,195500.0,13.3783,13.3957,13.3725,13.3841,195500.0
2009-08-25 13:55:00,23.08,23.09,23.08,23.09,88300.0,13.3841,13.3899,13.3841,13.3899,88300.0
2009-08-25 14:00:00,23.09,23.09,23.08,23.08,51500.0,13.3899,13.3899,13.3841,13.3841,51500.0
2009-08-25 14:05:00,23.08,23.09,23.08,23.08,42000.0,13.3841,13.3899,13.3841,13.3841,42000.0
2009-08-25 14:10:00,23.08,23.09,23.08,23.09,42800.0,13.3841,13.3899,13.3841,13.3899,42800.0
2009-08-25 14:15:00,23.09,23.11,23.08,23.08,141100.0,13.3899,13.4015,13.3841,13.3841,141100.0
2009-08-25 14:20:00,23.08,23.11,23.08,23.1,90300.0,13.3841,13.4015,13.3841,13.3957,90300.0
2009-08-25 14:25:00,23.11,23.11,23.1,23.1,73700.0,13.4015,13.4015,13.3957,13.3957,73700.0
2009-08-25 14:30:00,23.1,23.11,23.04,23.06,156300.0,13.3957,13.4015,13.3609,13.3725,156300.0
2009-08-25 14:35:00,23.05,23.06,22.75,22.99,197600.0,13.3667,13.3725,13.1928,13.3319,197600.0
2009-08-25 14:40:00,22.98,23.03,22.98,23.0,207100.0,13.3261,13.3551,13.3261,13.3377,207100.0
2009-08-25 14:45:00,23.0,23.02,22.99,23.02,64400.0,13.3377,13.3493,13.3319,13.3493,64400.0
2009-08-25 14:50:00,23.01,23.04,23.01,23.03,124400.0,13.3435,13.3609,13.3435,13.3551,124400.0
2009-08-25 14:55:00,23.02,23.03,23.0,23.02,62900.0,13.3493,13.3551,13.3377,13.3493,62900.0
2009-08-25 15:00:00,23.03,23.06,23.02,23.06,81300.0,13.3551,13.3725,13.3493,13.3725,81300.0
2009-08-25 15:05:00,23.06,23.06,23.0,23.01,196200.0,13.3725,13.3725,13.3377,13.3435,196200.0
2009-08-25 15:10:00,23.0,23.02,23.0,23.0,68400.0,13.3377,13.3493,13.3377,13.3377,68400.0
2009-08-25 15:15:00,23.01,23.01,22.97,22.98,96200.0,13.3435,13.3435,13.3203,13.3261,96200.0
2009-08-25 15:20:00,22.98,23.01,22.97,23.01,96300.0,13.3261,13.3435,13.3203,13.3435,96300.0
2009-08-25 15:25:00,23.0,23.02,23.0,23.02,68800.0,13.3377,13.3493,13.3377,13.3493,68800.0
2009-08-25 15:30:00,23.02,23.03,22.98,23.0,323000.0,13.3493,13.3551,13.3261,13.3377,323000.0
2009-08-25 15:35:00,23.0,23.01,22.98,23.01,125100.0,13.3377,13.3435,13.3261,13.3435,125100.0
2009-08-25 15:40:00,23.0,23.02,22.99,22.99,114900.0,13.3377,13.3493,13.3319,13.3319,114900.0
2009-08-25 15:45:00,22.99,23.0,22.93,22.94,201000.0,13.3319,13.3377,13.2971,13.3029,201000.0
2009-08-25 15:50:00,22.94,22.99,22.93,22.96,271800.0,13.3029,13.3319,13.2971,13.3145,271800.0
2009-08-25 15:55:00,22.96,22.97,22.91,22.95,517100.0,13.3145,13.3203,13.2855,13.3087,517100.0
2009-08-26 09:30:00,22.94,23.25,22.94,23.17,468900.0,13.3029,13.4827,13.3029,13.4363,468900.0
2009-08-26 09:35:00,23.17,23.18,23.06,23.12,294000.0,13.4363,13.4421,13.3725,13.4073,294000.0
2009-08-26 09:40:00,23.13,23.17,23.09,23.12,297500.0,13.4131,13.4363,13.3899,13.4073,297500.0
2009-08-26 09:45:00,23.11,23.12,23.08,23.1,602300.0,13.4015,13.4073,13.3841,13.3957,602300.0
2009-08-26 09:50:00,23.1,23.28,23.09,23.26,857400.0,13.3957,13.5001,13.3899,13.4885,857400.0
2009-08-26 09:55:00,23.26,23.28,23.16,23.18,339900.0,13.4885,13.5001,13.4305,13.4421,339900.0
2009-08-26 10:00:00,23.18,23.23,23.08,23.11,357700.0,13.4421,13.4711,13.3841,13.4015,357700.0
2009-08-26 10:05:00,23.11,23.14,23.09,23.12,156600.0,13.4015,13.4189,13.3899,13.4073,156600.0
2009-08-26 10:10:00,23.12,23.23,23.11,23.15,209000.0,13.4073,13.4711,13.4015,13.4247,209000.0
2009-08-26 10:15:00,23.15,23.18,23.14,23.15,133200.0,13.4247,13.4421,13.4189,13.4247,133200.0
2009-08-26 10:20:00,23.16,23.17,23.1,23.13,170400.0,13.4305,13.4363,13.3957,13.4131,170400.0
2009-08-26 10:25:00,23.13,23.14,23.1,23.1,142800.0,13.4131,13.4189,13.3957,13.3957,142800.0
2009-08-26 10:30:00,23.11,23.11,23.05,23.08,130300.0,13.4015,13.4015,13.3667,13.3841,130300.0
2009-08-26 10:35:00,23.08,23.08,23.04,23.06,149400.0,13.3841,13.3841,13.3609,13.3725,149400.0
2009-08-26 10:40:00,23.06,23.06,23.03,23.04,74600.0,13.3725,13.3725,13.3551,13.3609,74600.0
2009-08-26 10:45:00,23.04,23.04,23.01,23.01,88900.0,13.3609,13.3609,13.3435,13.3435,88900.0
2009-08-26 10:50:00,23.02,23.04,23.01,23.04,129300.0,13.3493,13.3609,13.3435,13.3609,129300.0
2009-08-26 10:55:00,23.03,23.04,23.01,23.02,90700.0,13.3551,13.3609,13.3435,13.3493,90700.0
2009-08-26 11:00:00,23.03,23.03,22.96,22.98,200400.0,13.3551,13.3551,13.3145,13.3261,200400.0
2009-08-26 11:05:00,22.98,22.99,22.95,22.99,127900.0,13.3261,13.3319,13.3087,13.3319,127900.0
2009-08-26 11:10:00,22.98,23.03,22.97,23.02,168800.0,13.3261,13.3551,13.3203,13.3493,168800.0
2009-08-26 11:15:00,23.02,23.03,22.96,22.96,195300.0,13.3493,13.3551,13.3145,13.3145,195300.0
2009-08-26 11:20:00,22.97,22.97,22.94,22.94,80200.0,13.3203,13.3203,13.3029,13.3029,80200.0
2009-08-26 11:25:00,22.94,23.0,22.94,22.98,173900.0,13.3029,13.3377,13.3029,13.3261,173900.0
2009-08-26 11:30:00,22.98,23.01,22.97,23.01,35400.0,13.3261,13.3435,13.3203,13.3435,35400.0
2009-08-26 11:35:00,23.0,23.01,22.96,22.96,102800.0,13.3377,13.3435,13.3145,13.3145,102800.0
2009-08-26 11:40:00,22.96,22.99,22.95,22.96,89200.0,13.3145,13.3319,13.3087,13.3145,89200.0
2009-08-26 11:45:00,22.97,22.98,22.93,22.94,127000.0,13.3203,13.3261,13.2971,13.3029,127000.0
2009-08-26 11:50:00,22.94,22.97,22.93,22.94,307400.0,13.3029,13.3203,13.2971,13.3029,307400.0
2009-08-26 11:55:00,22.94,22.95,22.94,22.94,41600.0,13.3029,13.3087,13.3029,13.3029,41600.0
2009-08-26 12:00:00,22.94,22.95,22.9,22.9,130200.0,13.3029,13.3087,13.2797,13.2797,130200.0
2009-08-26 12:05:00,22.9,22.91,22.9,22.91,32800.0,13.2797,13.2855,13.2797,13.2855,32800.0
2009-08-26 12:10:00,22.9,22.94,22.9,22.93,66100.0,13.2797,13.3029,13.2797,13.2971,66100.0
2009-08-26 12:15:00,22.93,22.94,22.92,22.92,45300.0,13.2971,13.3029,13.2913,13.2913,45300.0
2009-08-26 12:20:00,22.92,22.94,22.92,22.92,78500.0,13.2913,13.3029,13.2913,13.2913,78500.0
2009-08-26 12:25:00,22.93,22.93,22.92,22.92,25300.0,13.2971,13.2971,13.2913,13.2913,25300.0
2009-08-26 12:30:00,22.93,22.93,22.92,22.93,54200.0,13.2971,13.2971,13.2913,13.2971,54200.0
2009-08-26 12:35:00,22.93,22.93,22.9,22.9,126600.0,13.2971,13.2971,13.2797,13.2797,126600.0
2009-08-26 12:40:00,22.91,22.91,22.86,22.88,94100.0,13.2855,13.2855,13.2565,13.2681,94100.0
2009-08-26 12:45:00,22.89,22.89,22.86,22.86,49100.0,13.2739,13.2739,13.2565,13.2565,49100.0
2009-08-26 12:50:00,22.87,22.87,22.86,22.86,24300.0,13.2623,13.2623,13.2565,13.2565,24300.0
2009-08-26 12:55:00,22.86,22.88,22.86,22.87,64700.0,13.2565,13.2681,13.2565,13.2623,64700.0
2009-08-26 13:00:00,22.88,22.89,22.86,22.86,58600.0,13.2681,13.2739,13.2565,13.2565,58600.0
2009-08-26 13:05:00,22.86,22.87,22.84,22.84,60700.0,13.2565,13.2623,13.245,13.245,60700.0
2009-08-26 13:10:00,22.84,22.85,22.84,22.84,34300.0,13.245,13.2508,13.245,13.245,34300.0
2009-08-26 13:15:00,22.84,22.85,22.84,22.84,49600.0,13.245,13.2508,13.245,13.245,49600.0
2009-08-26 13:20:00,22.85,22.85,22.83,22.85,84600.0,13.2508,13.2508,13.2392,13.2508,84600.0
2009-08-26 13:25:00,22.85,22.85,22.84,22.84,45400.0,13.2508,13.2508,13.245,13.245,45400.0
2009-08-26 13:30:00,22.85,22.87,22.84,22.87,41900.0,13.2508,13.2623,13.245,13.2623,41900.0
2009-08-26 13:35:00,22.87,22.9,22.86,22.9,73600.0,13.2623,13.2797,13.2565,13.2797,73600.0
2009-08-26 13:40:00,22.9,22.91,22.9,22.91,33600.0,13.2797,13.2855,13.2797,13.2855,33600.0
2009-08-26 13:45:00,22.91,22.92,22.9,22.91,64700.0,13.2855,13.2913,13.2797,13.2855,64700.0
2009-08-26 13:50:00,22.91,22.92,22.88,22.89,98700.0,13.2855,13.2913,13.2681,13.2739,98700.0
2009-08-26 13:55:00,22.89,22.97,22.88,22.96,311000.0,13.2739,13.3203,13.2681,13.3145,311000.0
2009-08-26 14:00:00,22.97,22.98,22.95,22.95,52600.0,13.3203,13.3261,13.3087,13.3087,52600.0
2009-08-26 14:05:00,22.95,22.96,22.93,22.94,61700.0,13.3087,13.3145,13.2971,13.3029,61700.0
2009-08-26 14:10:00,22.93,22.95,22.93,22.95,42800.0,13.2971,13.3087,13.2971,13.3087,42800.0
2009-08-26 14:15:00,22.94,22.95,22.94,22.95,17400.0,13.3029,13.3087,13.3029,13.3087,17400.0
2009-08-26 14:20:00,22.94,22.95,22.94,22.95,28900.0,13.3029,13.3087,13.3029,13.3087,28900.0
2009-08-26 14:25:00,22.95,22.95,22.94,22.95,30800.0,13.3087,13.3087,13.3029,13.3087,30800.0
2009-08-26 14:30:00,22.95,22.97,22.94,22.96,149500.0,13.3087,13.3203,13.3029,13.3145,149500.0
2009-08-26 14:35:00,22.95,22.96,22.93,22.93,79500.0,13.3087,13.3145,13.2971,13.2971,79500.0
2009-08-26 14:40:00,22.94,22.95,22.93,22.95,70600.0,13.3029,13.3087,13.2971,13.3087,70600.0
2009-08-26 14:45:00,22.95,23.0,22.95,23.0,125900.0,13.3087,13.3377,13.3087,13.3377,125900.0
2009-08-26 14:50:00,23.0,23.0,22.95,22.96,283300.0,13.3377,13.3377,13.3087,13.3145,283300.0
2009-08-26 14:55:00,22.97,22.97,22.9,22.91,190500.0,13.3203,13.3203,13.2797,13.2855,190500.0
2009-08-26 15:00:00,22.91,22.94,22.89,22.91,241600.0,13.2855,13.3029,13.2739,13.2855,241600.0
2009-08-26 15:05:00,22.91,22.91,22.89,22.91,85500.0,13.2855,13.2855,13.2739,13.2855,85500.0
2009-08-26 15:10:00,22.91,22.93,22.9,22.93,61300.0,13.2855,13.2971,13.2797,13.2971,61300.0
2009-08-26 15:15:00,22.92,22.95,22.92,22.94,85700.0,13.2913,13.3087,13.2913,13.3029,85700.0
2009-08-26 15:20:00,22.94,22.94,22.91,22.92,78200.0,13.3029,13.3029,13.2855,13.2913,78200.0
2009-08-26 15:25:00,22.91,22.93,22.9,22.92,145400.0,13.2855,13.2971,13.2797,13.2913,145400.0
2009-08-26 15:30:00,22.93,22.96,22.91,22.92,277900.0,13.2971,13.3145,13.2855,13.2913,277900.0
2009-08-26 15:35:00,22.93,22.93,22.89,22.91,156400.0,13.2971,13.2971,13.2739,13.2855,156400.0
2009-08-26 15:40:00,22.91,22.92,22.9,22.91,174300.0,13.2855,13.2913,13.2797,13.2855,174300.0
2009-08-26 15:45:00,22.91,22.94,22.9,22.92,250500.0,13.2855,13.3029,13.2797,13.2913,250500.0
2009-08-26 15:50:00,22.92,22.97,22.92,22.94,273800.0,13.2913,13.3203,13.2913,13.3029,273800.0
2009-08-26 15:55:00,22.94,22.95,22.9,22.92,441000.0,13.3029,13.3087,13.2797,13.2913,441000.0
2009-08-27 09:30:00,22.81,22.87,22.75,22.8,259400.0,13.2276,13.2623,13.1928,13.2218,259400.0
2009-08-27 09:35:00,22.79,22.88,22.79,22.8,160900.0,13.216,13.2681,13.216,13.2218,160900.0
2009-08-27 09:40:00,22.8,22.84,22.72,22.72,204900.0,13.2218,13.245,13.1754,13.1754,204900.0
2009-08-27 09:45:00,22.72,22.82,22.7,22.74,92300.0,13.1754,13.2334,13.1638,13.187,92300.0
2009-08-27 09:50:00,22.75,22.82,22.73,22.82,109200.0,13.1928,13.2334,13.1812,13.2334,109200.0
2009-08-27 09:55:00,22.82,22.85,22.77,22.79,117500.0,13.2334,13.2508,13.2044,13.216,117500.0
2009-08-27 10:00:00,22.78,22.84,22.74,22.84,174700.0,13.2102,13.245,13.187,13.245,174700.0
2009-08-27 10:05:00,22.84,22.84,22.77,22.78,121900.0,13.245,13.245,13.2044,13.2102,121900.0
2009-08-27 10:10:00,22.78,22.79,22.73,22.74,224100.0,13.2102,13.216,13.1812,13.187,224100.0
2009-08-27 10:15:00,22.73,22.75,22.71,22.75,117400.0,13.1812,13.1928,13.1696,13.1928,117400.0
2009-08-27 10:20:00,22.75,22.76,22.72,22.72,104000.0,13.1928,13.1986,13.1754,13.1754,104000.0
2009-08-27 10:25:00,22.72,22.78,22.71,22.78,164300.0,13.1754,13.2102,13.1696,13.2102,164300.0
2009-08-27 10:30:00,22.78,22.78,22.75,22.77,107400.0,13.2102,13.2102,13.1928,13.2044,107400.0
2009-08-27 10:35:00,22.76,22.77,22.74,22.74,67700.0,13.1986,13.2044,13.187,13.187,67700.0
2009-08-27 10:40:00,22.74,22.77,22.74,22.75,89800.0,13.187,13.2044,13.187,13.1928,89800.0
2009-08-27 10:45:00,22.75,22.77,22.73,22.76,109600.0,13.1928,13.2044,13.1812,13.1986,109600.0
2009-08-27 10:50:00,22.76,22.77,22.74,22.74,190800.0,13.1986,13.2044,13.187,13.187,190800.0
2009-08-27 10:55:00,22.75,22.76,22.73,22.74,154000.0,13.1928,13.1986,13.1812,13.187,154000.0
2009-08-27 11:00:00,22.74,22.75,22.72,22.74,92800.0,13.187,13.1928,13.1754,13.187,92800.0
2009-08-27 11:05:00,22.74,22.75,22.72,22.75,65700.0,13.187,13.1928,13.1754,13.1928,65700.0
2009-08-27 11:10:00,22.74,22.78,22.73,22.78,55700.0,13.187,13.2102,13.1812,13.2102,55700.0
2009-08-27 11:15:00,22.78,22.79,22.75,22.76,53000.0,13.2102,13.216,13.1928,13.1986,53000.0
2009-08-27 11:20:00,22.76,22.76,22.72,22.73,130200.0,13.1986,13.1986,13.1754,13.1812,130200.0
2009-08-27 11:25:00,22.73,22.74,22.72,22.73,61900.0,13.1812,13.187,13.1754,13.1812,61900.0
2009-08-27 11:30:00,22.73,22.73,22.68,22.7,227800.0,13.1812,13.1812,13.1522,13.1638,227800.0
2009-08-27 11:35:00,22.69,22.7,22.64,22.66,200200.0,13.158,13.1638,13.129,13.1406,200200.0
2009-08-27 11:40:00,22.67,22.69,22.66,22.67,84400.0,13.1464,13.158,13.1406,13.1464,84400.0
2009-08-27 11:45:00,22.66,22.69,22.66,22.67,165200.0,13.1406,13.158,13.1406,13.1464,165200.0
2009-08-27 11:50:00,22.66,22.67,22.66,22.66,25500.0,13.1406,13.1464,13.1406,13.1406,25500.0
2009-08-27 11:55:00,22.66,22.73,22.66,22.73,88600.0,13.1406,13.1812,13.1406,13.1812,88600.0
2009-08-27 12:00:00,22.73,22.76,22.72,22.73,120300.0,13.1812,13.1986,13.1754,13.1812,120300.0
2009-08-27 12:05:00,22.72,22.76,22.72,22.73,118500.0,13.1754,13.1986,13.1754,13.1812,118500.0
2009-08-27 12:10:00,22.72,22.75,22.72,22.74,30500.0,13.1754,13.1928,13.1754,13.187,30500.0
2009-08-27 12:15:00,22.74,22.75,22.73,22.73,35900.0,13.187,13.1928,13.1812,13.1812,35900.0
2009-08-27 12:20:00,22.73,22.76,22.73,22.74,52100.0,13.1812,13.1986,13.1812,13.187,52100.0
2009-08-27 12:25:00,22.74,22.79,22.74,22.79,57200.0,13.187,13.216,13.187,13.216,57200.0
2009-08-27 12:30:00,22.79,22.79,22.75,22.75,67000.0,13.216,13.216,13.1928,13.1928,67000.0
2009-08-27 12:35:00,22.75,22.75,22.73,22.74,50100.0,13.1928,13.1928,13.1812,13.187,50100.0
2009-08-27 12:40:00,22.73,22.74,22.71,22.71,34900.0,13.1812,13.187,13.1696,13.1696,34900.0
2009-08-27 12:45:00,22.71,22.72,22.71,22.72,12800.0,13.1696,13.1754,13.1696,13.1754,12800.0
2009-08-27 12:50:00,22.72,22.72,22.71,22.71,17100.0,13.1754,13.1754,13.1696,13.1696,17100.0
2009-08-27 12:55:00,22.71,22.75,22.71,22.75,50700.0,13.1696,13.1928,13.1696,13.1928,50700.0
2009-08-27 13:00:00,22.74,22.76,22.74,22.75,30100.0,13.187,13.1986,13.187,13.1928,30100.0
2009-08-27 13:05:00,22.74,22.75,22.74,22.75,22500.0,13.187,13.1928,13.187,13.1928,22500.0
2009-08-27 13:10:00,22.74,22.75,22.69,22.69,64300.0,13.187,13.1928,13.158,13.158,64300.0
2009-08-27 13:15:00,22.69,22.71,22.69,22.71,140400.0,13.158,13.1696,13.158,13.1696,140400.0
2009-08-27 13:20:00,22.71,22.71,22.7,22.71,15800.0,13.1696,13.1696,13.1638,13.1696,15800.0
2009-08-27 13:25:00,22.7,22.71,22.68,22.69,69000.0,13.1638,13.1696,13.1522,13.158,69000.0
2009-08-27 13:30:00,22.68,22.74,22.68,22.73,69100.0,13.1522,13.187,13.1522,13.1812,69100.0
2009-08-27 13:35:00,22.73,22.75,22.72,22.72,66500.0,13.1812,13.1928,13.1754,13.1754,66500.0
2009-08-27 13:40:00,22.72,22.73,22.72,22.73,27200.0,13.1754,13.1812,13.1754,13.1812,27200.0
2009-08-27 13:45:00,22.73,22.75,22.72,22.72,66000.0,13.1812,13.1928,13.1754,13.1754,66000.0
2009-08-27 13:50:00,22.73,22.75,22.72,22.75,26900.0,13.1812,13.1928,13.1754,13.1928,26900.0
2009-08-27 13:55:00,22.74,22.76,22.74,22.74,73500.0,13.187,13.1986,13.187,13.187,73500.0
2009-08-27 14:00:00,22.74,22.75,22.74,22.75,25700.0,13.187,13.1928,13.187,13.1928,25700.0
2009-08-27 14:05:00,22.75,22.75,22.74,22.75,21800.0,13.1928,13.1928,13.187,13.1928,21800.0
2009-08-27 14:10:00,22.75,22.75,22.73,22.74,63900.0,13.1928,13.1928,13.1812,13.187,63900.0
2009-08-27 14:15:00,22.74,22.74,22.73,22.73,20100.0,13.187,13.187,13.1812,13.1812,20100.0
2009-08-27 14:20:00,22.74,22.76,22.73,22.74,161700.0,13.187,13.1986,13.1812,13.187,161700.0
2009-08-27 14:25:00,22.73,22.74,22.73,22.73,30500.0,13.1812,13.187,13.1812,13.1812,30500.0
2009-08-27 14:30:00,22.74,22.75,22.73,22.75,98200.0,13.187,13.1928,13.1812,13.1928,98200.0
2009-08-27 14:35:00,22.75,22.78,22.75,22.78,47300.0,13.1928,13.2102,13.1928,13.2102,47300.0
2009-08-27 14:40:00,22.78,22.83,22.77,22.83,64200.0,13.2102,13.2392,13.2044,13.2392,64200.0
2009-08-27 14:45:00,22.83,22.84,22.82,22.83,59900.0,13.2392,13.245,13.2334,13.2392,59900.0
2009-08-27 14:50:00,22.83,22.84,22.82,22.83,55800.0,13.2392,13.245,13.2334,13.2392,55800.0
2009-08-27 14:55:00,22.83,22.84,22.8,22.81,121100.0,13.2392,13.245,13.2218,13.2276,121100.0
2009-08-27 15:00:00,22.82,22.83,22.81,22.82,79200.0,13.2334,13.2392,13.2276,13.2334,79200.0
2009-08-27 15:05:00,22.82,22.84,22.81,22.83,43300.0,13.2334,13.245,13.2276,13.2392,43300.0
2009-08-27 15:10:00,22.82,22.83,22.82,22.82,38700.0,13.2334,13.2392,13.2334,13.2334,38700.0
2009-08-27 15:15:00,22.83,22.83,22.8,22.82,93000.0,13.2392,13.2392,13.2218,13.2334,93000.0
2009-08-27 15:20:00,22.82,22.82,22.79,22.82,141200.0,13.2334,13.2334,13.216,13.2334,141200.0
2009-08-27 15:25:00,22.82,22.82,22.76,22.77,106000.0,13.2334,13.2334,13.1986,13.2044,106000.0
2009-08-27 15:30:00,22.77,22.78,22.76,22.78,126900.0,13.2044,13.2102,13.1986,13.2102,126900.0
2009-08-27 15:35:00,22.77,22.81,22.77,22.81,90200.0,13.2044,13.2276,13.2044,13.2276,90200.0
2009-08-27 15:40:00,22.81,22.81,22.77,22.78,169900.0,13.2276,13.2276,13.2044,13.2102,169900.0
2009-08-27 15:45:00,22.77,22.78,22.74,22.77,190000.0,13.2044,13.2102,13.187,13.2044,190000.0
2009-08-27 15:50:00,22.77,22.79,22.76,22.78,186200.0,13.2044,13.216,13.1986,13.2102,186200.0
2009-08-27 15:55:00,22.78,22.8,22.76,22.78,372200.0,13.2102,13.2218,13.1986,13.2102,372200.0
2009-08-28 09:30:00,22.42,22.48,22.11,22.22,680900.0,13.0014,13.0362,12.8216,12.8854,680900.0
2009-08-28 09:35:00,22.22,22.48,22.2,22.44,751300.0,12.8854,13.0362,12.8738,13.013,751300.0
2009-08-28 09:40:00,22.44,22.44,22.27,22.32,500800.0,13.013,13.013,12.9144,12.9434,500800.0
2009-08-28 09:45:00,22.33,22.42,22.33,22.42,186900.0,12.9492,13.0014,12.9492,13.0014,186900.0
2009-08-28 09:50:00,22.42,22.5,22.38,22.48,332900.0,13.0014,13.0478,12.9782,13.0362,332900.0
2009-08-28 09:55:00,22.48,22.49,22.38,22.4,300000.0,13.0362,13.042,12.9782,12.9898,300000.0
2009-08-28 10:00:00,22.4,22.43,22.33,22.33,270900.0,12.9898,13.0072,12.9492,12.9492,270900.0
2009-08-28 10:05:00,22.34,22.36,22.27,22.28,303800.0,12.955,12.9666,12.9144,12.9202,303800.0
2009-08-28 10:10:00,22.28,22.34,22.24,22.26,208400.0,12.9202,12.955,12.897,12.9086,208400.0
2009-08-28 10:15:00,22.25,22.35,22.24,22.34,253900.0,12.9028,12.9608,12.897,12.955,253900.0
2009-08-28 10:20:00,22.34,22.35,22.31,22.33,182900.0,12.955,12.9608,12.9376,12.9492,182900.0
2009-08-28 10:25:00,22.33,22.37,22.27,22.37,238100.0,12.9492,12.9724,12.9144,12.9724,238100.0
2009-08-28 10:30:00,22.37,22.41,22.33,22.36,205200.0,12.9724,12.9956,12.9492,12.9666,205200.0
2009-08-28 10:35:00,22.36,22.4,22.33,22.39,113700.0,12.9666,12.9898,12.9492,12.984,113700.0
2009-08-28 10:40:00,22.4,22.43,22.38,22.38,183000.0,12.9898,13.0072,12.9782,12.9782,183000.0
2009-08-28 10:45:00,22.38,22.39,22.36,22.38,101700.0,12.9782,12.984,12.9666,12.9782,101700.0
2009-08-28 10:50:00,22.39,22.4,22.36,22.37,171600.0,12.984,12.9898,12.9666,12.9724,171600.0
2009-08-28 10:55:00,22.36,22.37,22.36,22.36,61600.0,12.9666,12.9724,12.9666,12.9666,61600.0
2009-08-28 11:00:00,22.36,22.37,22.32,22.32,131500.0,12.9666,12.9724,12.9434,12.9434,131500.0
2009-08-28 11:05:00,22.33,22.33,22.29,22.3,162700.0,12.9492,12.9492,12.926,12.9318,162700.0
2009-08-28 11:10:00,22.31,22.31,22.27,22.28,91400.0,12.9376,12.9376,12.9144,12.9202,91400.0
2009-08-28 11:15:00,22.27,22.28,22.24,22.26,119900.0,12.9144,12.9202,12.897,12.9086,119900.0
2009-08-28 11:20:00,22.26,22.26,22.23,22.23,93500.0,12.9086,12.9086,12.8912,12.8912,93500.0
2009-08-28 11:25:00,22.24,22.24,22.2,22.23,121700.0,12.897,12.897,12.8738,12.8912,121700.0
2009-08-28 11:30:00,22.23,22.23,22.19,22.2,115500.0,12.8912,12.8912,12.868,12.8738,115500.0
2009-08-28 11:35:00,22.2,22.23,22.17,22.23,174700.0,12.8738,12.8912,12.8564,12.8912,174700.0
2009-08-28 11:40:00,22.22,22.22,22.19,22.21,128800.0,12.8854,12.8854,12.868,12.8796,128800.0
2009-08-28 11:45:00,22.22,22.22,22.19,22.2,63600.0,12.8854,12.8854,12.868,12.8738,63600.0
2009-08-28 11:50:00,22.21,22.22,22.19,22.21,115000.0,12.8796,12.8854,12.868,12.8796,115000.0
2009-08-28 11:55:00,22.21,22.22,22.16,22.16,104000.0,12.8796,12.8854,12.8506,12.8506,104000.0
2009-08-28 12:00:00,22.17,22.18,22.16,22.16,71200.0,12.8564,12.8622,12.8506,12.8506,71200.0
2009-08-28 12:05:00,22.16,22.18,22.13,22.13,192200.0,12.8506,12.8622,12.8332,12.8332,192200.0
2009-08-28 12:10:00,22.13,22.15,22.11,22.12,180600.0,12.8332,12.8448,12.8216,12.8274,180600.0
2009-08-28 12:15:00,22.12,22.12,22.06,22.07,167200.0,12.8274,12.8274,12.7926,12.7984,167200.0
2009-08-28 12:20:00,22.07,22.08,22.04,22.04,150800.0,12.7984,12.8042,12.781,12.781,150800.0
2009-08-28 12:25:00,22.04,22.05,21.99,22.0,393600.0,12.781,12.7868,12.752,12.7578,393600.0
2009-08-28 12:30:00,22.0,22.06,22.0,22.05,100800.0,12.7578,12.7926,12.7578,12.7868,100800.0
2009-08-28 12:35:00,22.05,22.08,22.05,22.06,115600.0,12.7868,12.8042,12.7868,12.7926,115600.0
2009-08-28 12:40:00,22.06,22.06,22.04,22.05,34600.0,12.7926,12.7926,12.781,12.7868,34600.0
2009-08-28 12:45:00,22.05,22.06,22.04,22.05,53400.0,12.7868,12.7926,12.781,12.7868,53400.0
2009-08-28 12:50:00,22.04,22.07,22.04,22.06,93600.0,12.781,12.7984,12.781,12.7926,93600.0
2009-08-28 12:55:00,22.06,22.09,22.0,22.09,156300.0,12.7926,12.81,12.7578,12.81,156300.0
2009-08-28 13:00:00,22.09,22.14,22.08,22.11,99400.0,12.81,12.839,12.8042,12.8216,99400.0
2009-08-28 13:05:00,22.1,22.12,22.1,22.1,60400.0,12.8158,12.8274,12.8158,12.8158,60400.0
2009-08-28 13:10:00,22.11,22.15,22.1,22.14,95400.0,12.8216,12.8448,12.8158,12.839,95400.0
2009-08-28 13:15:00,22.15,22.15,22.09,22.09,199900.0,12.8448,12.8448,12.81,12.81,199900.0
2009-08-28 13:20:00,22.1,22.1,22.06,22.06,177600.0,12.8158,12.8158,12.7926,12.7926,177600.0
2009-08-28 13:25:00,22.06,22.07,22.03,22.03,114400.0,12.7926,12.7984,12.7752,12.7752,114400.0
2009-08-28 13:30:00,22.03,22.04,22.02,22.02,114500.0,12.7752,12.781,12.7694,12.7694,114500.0
2009-08-28 13:35:00,22.03,22.08,22.02,22.07,134500.0,12.7752,12.8042,12.7694,12.7984,134500.0
2009-08-28 13:40:00,22.08,22.08,22.04,22.05,139300.0,12.8042,12.8042,12.781,12.7868,139300.0
2009-08-28 13:45:00,22.04,22.05,22.04,22.05,53800.0,12.781,12.7868,12.781,12.7868,53800.0
2009-08-28 13:50:00,22.04,22.05,22.04,22.05,67900.0,12.781,12.7868,12.781,12.7868,67900.0
2009-08-28 13:55:00,22.05,22.05,22.01,22.01,155900.0,12.7868,12.7868,12.7636,12.7636,155900.0
2009-08-28 14:00:00,22.01,22.02,21.97,21.98,159200.0,12.7636,12.7694,12.7404,12.7462,159200.0
2009-08-28 14:05:00,21.97,22.01,21.97,22.01,120300.0,12.7404,12.7636,12.7404,12.7636,120300.0
2009-08-28 14:10:00,22.01,22.02,22.0,22.02,68200.0,12.7636,12.7694,12.7578,12.7694,68200.0
2009-08-28 14:15:00,22.02,22.02,22.01,22.02,49600.0,12.7694,12.7694,12.7636,12.7694,49600.0
2009-08-28 14:20:00,22.02,22.02,22.0,22.0,85900.0,12.7694,12.7694,12.7578,12.7578,85900.0
2009-08-28 14:25:00,22.01,22.01,22.0,22.0,50200.0,12.7636,12.7636,12.7578,12.7578,50200.0
2009-08-28 14:30:00,22.01,22.01,21.98,21.98,155100.0,12.7636,12.7636,12.7462,12.7462,155100.0
2009-08-28 14:35:00,21.98,22.02,21.98,21.99,163600.0,12.7462,12.7694,12.7462,12.752,163600.0
2009-08-28 14:40:00,22.0,22.0,21.99,22.0,90200.0,12.7578,12.7578,12.752,12.7578,90200.0
2009-08-28 14:45:00,21.99,22.0,21.97,21.98,297800.0,12.752,12.7578,12.7404,12.7462,297800.0
2009-08-28 14:50:00,21.99,22.03,21.98,22.03,213200.0,12.752,12.7752,12.7462,12.7752,213200.0
2009-08-28 14:55:00,22.03,22.03,22.02,22.03,65300.0,12.7752,12.7752,12.7694,12.7752,65300.0
2009-08-28 15:00:00,22.03,22.03,22.02,22.03,84900.0,12.7752,12.7752,12.7694,12.7752,84900.0
2009-08-28 15:05:00,22.02,22.03,22.02,22.02,86600.0,12.7694,12.7752,12.7694,12.7694,86600.0
2009-08-28 15:10:00,22.02,22.03,22.02,22.03,121200.0,12.7694,12.7752,12.7694,12.7752,121200.0
2009-08-28 15:15:00,22.03,22.08,22.02,22.08,306600.0,12.7752,12.8042,12.7694,12.8042,306600.0
2009-08-28 15:20:00,22.08,22.11,22.07,22.1,201400.0,12.8042,12.8216,12.7984,12.8158,201400.0
2009-08-28 15:25:00,22.11,22.14,22.1,22.1,169000.0,12.8216,12.839,12.8158,12.8158,169000.0
2009-08-28 15:30:00,22.1,22.14,22.09,22.09,271500.0,12.8158,12.839,12.81,12.81,271500.0
2009-08-28 15:35:00,22.09,22.12,22.09,22.12,109700.0,12.81,12.8274,12.81,12.8274,109700.0
2009-08-28 15:40:00,22.12,22.14,22.08,22.08,235800.0,12.8274,12.839,12.8042,12.8042,235800.0
2009-08-28 15:45:00,22.08,22.12,22.07,22.12,192200.0,12.8042,12.8274,12.7984,12.8274,192200.0
2009-08-28 15:50:00,22.12,22.14,22.09,22.13,424200.0,12.8274,12.839,12.81,12.8332,424200.0
2009-08-28 15:55:00,22.13,22.16,22.12,22.14,960100.0,12.8332,12.8506,12.8274,12.839,960100.0
2009-08-31 09:30:00,21.95,22.11,21.92,22.03,424500.0,12.7288,12.8216,12.7114,12.7752,424500.0
2009-08-31 09:35:00,22.03,22.16,21.96,21.96,509800.0,12.7752,12.8506,12.7346,12.7346,509800.0
2009-08-31 09:40:00,21.95,21.98,21.86,21.97,621000.0,12.7288,12.7462,12.6766,12.7404,621000.0
2009-08-31 09:45:00,21.97,21.98,21.72,21.79,488100.0,12.7404,12.7462,12.5955,12.6361,488100.0
2009-08-31 09:50:00,21.79,21.79,21.67,21.7,329600.0,12.6361,12.6361,12.5665,12.5839,329600.0
2009-08-31 09:55:00,21.71,21.75,21.69,21.71,251900.0,12.5897,12.6129,12.5781,12.5897,251900.0
2009-08-31 10:00:00,21.7,21.74,21.68,21.74,164800.0,12.5839,12.6071,12.5723,12.6071,164800.0
2009-08-31 10:05:00,21.74,21.8,21.72,21.8,208400.0,12.6071,12.6419,12.5955,12.6419,208400.0
2009-08-31 10:10:00,21.8,21.83,21.75,21.83,239000.0,12.6419,12.6593,12.6129,12.6593,239000.0
2009-08-31 10:15:00,21.82,21.83,21.79,21.79,86800.0,12.6535,12.6593,12.6361,12.6361,86800.0
2009-08-31 10:20:00,21.8,21.81,21.79,21.79,93800.0,12.6419,12.6477,12.6361,12.6361,93800.0
2009-08-31 10:25:00,21.8,21.82,21.74,21.77,134500.0,12.6419,12.6535,12.6071,12.6245,134500.0
2009-08-31 10:30:00,21.77,21.8,21.76,21.8,60400.0,12.6245,12.6419,12.6187,12.6419,60400.0
2009-08-31 10:35:00,21.79,21.83,21.74,21.82,157300.0,12.6361,12.6593,12.6071,12.6535,157300.0
2009-08-31 10:40:00,21.82,21.87,21.82,21.86,104000.0,12.6535,12.6824,12.6535,12.6766,104000.0
2009-08-31 10:45:00,21.86,21.9,21.86,21.9,64900.0,12.6766,12.6998,12.6766,12.6998,64900.0
2009-08-31 10:50:00,21.9,21.9,21.87,21.89,81100.0,12.6998,12.6998,12.6824,12.694,81100.0
2009-08-31 10:55:00,21.88,21.88,21.87,21.87,24700.0,12.6882,12.6882,12.6824,12.6824,24700.0
2009-08-31 11:00:00,21.87,21.88,21.86,21.86,39200.0,12.6824,12.6882,12.6766,12.6766,39200.0
2009-08-31 11:05:00,21.86,21.9,21.86,21.9,95800.0,12.6766,12.6998,12.6766,12.6998,95800.0
2009-08-31 11:10:00,21.9,21.92,21.9,21.91,52300.0,12.6998,12.7114,12.6998,12.7056,52300.0
2009-08-31 11:15:00,21.91,21.92,21.91,21.92,25900.0,12.7056,12.7114,12.7056,12.7114,25900.0
2009-08-31 11:20:00,21.92,21.92,21.9,21.91,48100.0,12.7114,12.7114,12.6998,12.7056,48100.0
2009-08-31 11:25:00,21.9,21.91,21.9,21.9,24500.0,12.6998,12.7056,12.6998,12.6998,24500.0
2009-08-31 11:30:00,21.9,21.94,21.9,21.93,76600.0,12.6998,12.723,12.6998,12.7172,76600.0
2009-08-31 11:35:00,21.93,21.97,21.93,21.97,60700.0,12.7172,12.7404,12.7172,12.7404,60700.0
2009-08-31 11:40:00,21.96,21.97,21.96,21.96,42900.0,12.7346,12.7404,12.7346,12.7346,42900.0
2009-08-31 11:45:00,21.96,21.97,21.95,21.96,87000.0,12.7346,12.7404,12.7288,12.7346,87000.0
2009-08-31 11:50:00,21.95,21.99,21.95,21.99,91900.0,12.7288,12.752,12.7288,12.752,91900.0
2009-08-31 11:55:00,21.99,21.99,21.98,21.99,36900.0,12.752,12.752,12.7462,12.752,36900.0
2009-08-31 12:00:00,21.99,22.0,21.98,21.99,78900.0,12.752,12.7578,12.7462,12.752,78900.0
2009-08-31 12:05:00,21.99,22.0,21.98,22.0,34900.0,12.752,12.7578,12.7462,12.7578,34900.0
2009-08-31 12:10:00,21.99,22.0,21.99,22.0,22800.0,12.752,12.7578,12.752,12.7578,22800.0
2009-08-31 12:15:00,21.99,22.0,21.99,21.99,247400.0,12.752,12.7578,12.752,12.752,247400.0
2009-08-31 12:20:00,22.0,22.0,21.99,21.99,19700.0,12.7578,12.7578,12.752,12.752,19700.0
2009-08-31 12:25:00,22.0,22.0,21.94,21.94,149900.0,12.7578,12.7578,12.723,12.723,149900.0
2009-08-31 12:30:00,21.94,21.95,21.94,21.94,24800.0,12.723,12.7288,12.723,12.723,24800.0
2009-08-31 12:35:00,21.95,21.95,21.9,21.9,90400.0,12.7288,12.7288,12.6998,12.6998,90400.0
2009-08-31 12:40:00,21.9,21.91,21.88,21.89,76200.0,12.6998,12.7056,12.6882,12.694,76200.0
2009-08-31 12:45:00,21.88,21.89,21.85,21.86,124200.0,12.6882,12.694,12.6708,12.6766,124200.0
2009-08-31 12:50:00,21.85,21.86,21.85,21.86,74200.0,12.6708,12.6766,12.6708,12.6766,74200.0
2009-08-31 12:55:00,21.86,21.86,21.85,21.86,53900.0,12.6766,12.6766,12.6708,12.6766,53900.0
2009-08-31 13:00:00,21.85,21.86,21.85,21.86,50300.0,12.6708,12.6766,12.6708,12.6766,50300.0
2009-08-31 13:05:00,21.85,21.86,21.81,21.82,355400.0,12.6708,12.6766,12.6477,12.6535,355400.0
2009-08-31 13:10:00,21.83,21.84,21.82,21.84,142700.0,12.6593,12.665,12.6535,12.665,142700.0
2009-08-31 13:15:00,21.85,21.85,21.81,21.82,123600.0,12.6708,12.6708,12.6477,12.6535,123600.0
2009-08-31 13:20:00,21.81,21.84,21.81,21.83,134000.0,12.6477,12.665,12.6477,12.6593,134000.0
2009-08-31 13:25:00,21.84,21.84,21.83,21.83,25800.0,12.665,12.665,12.6593,12.6593,25800.0
2009-08-31 13:30:00,21.83,21.86,21.83,21.86,45000.0,12.6593,12.6766,12.6593,12.6766,45000.0
2009-08-31 13:35:00,21.86,21.88,21.85,21.85,74700.0,12.6766,12.6882,12.6708,12.6708,74700.0
2009-08-31 13:40:00,21.86,21.86,21.85,21.86,36100.0,12.6766,12.6766,12.6708,12.6766,36100.0
2009-08-31 13:45:00,21.85,21.86,21.85,21.86,18900.0,12.6708,12.6766,12.6708,12.6766,18900.0
2009-08-31 13:50:00,21.86,21.88,21.85,21.86,189600.0,12.6766,12.6882,12.6708,12.6766,189600.0
2009-08-31 13:55:00,21.87,21.94,21.87,21.92,118500.0,12.6824,12.723,12.6824,12.7114,118500.0
2009-08-31 14:00:00,21.92,21.93,21.9,21.93,52700.0,12.7114,12.7172,12.6998,12.7172,52700.0
2009-08-31 14:05:00,21.93,21.94,21.89,21.94,170100.0,12.7172,12.723,12.694,12.723,170100.0
2009-08-31 14:10:00,21.94,21.95,21.93,21.94,28900.0,12.723,12.7288,12.7172,12.723,28900.0
2009-08-31 14:15:00,21.95,21.95,21.94,21.95,22500.0,12.7288,12.7288,12.723,12.7288,22500.0
2009-08-31 14:20:00,21.95,21.97,21.94,21.97,50400.0,12.7288,12.7404,12.723,12.7404,50400.0
2009-08-31 14:25:00,21.97,21.97,21.96,21.96,59600.0,12.7404,12.7404,12.7346,12.7346,59600.0
2009-08-31 14:30:00,21.97,21.97,21.96,21.97,42700.0,12.7404,12.7404,12.7346,12.7404,42700.0
2009-08-31 14:35:00,21.96,21.97,21.96,21.96,63000.0,12.7346,12.7404,12.7346,12.7346,63000.0
2009-08-31 14:40:00,21.97,21.97,21.94,21.94,84300.0,12.7404,12.7404,12.723,12.723,84300.0
2009-08-31 14:45:00,21.94,21.98,21.94,21.98,171900.0,12.723,12.7462,12.723,12.7462,171900.0
2009-08-31 14:50:00,21.97,22.0,21.97,21.99,118300.0,12.7404,12.7578,12.7404,12.752,118300.0
2009-08-31 14:55:00,21.99,22.04,21.99,22.03,298800.0,12.752,12.781,12.752,12.7752,298800.0
2009-08-31 15:00:00,22.04,22.06,22.03,22.06,236700.0,12.781,12.7926,12.7752,12.7926,236700.0
2009-08-31 15:05:00,22.06,22.07,22.05,22.06,106800.0,12.7926,12.7984,12.7868,12.7926,106800.0
2009-08-31 15:10:00,22.07,22.09,22.03,22.06,241600.0,12.7984,12.81,12.7752,12.7926,241600.0
2009-08-31 15:15:00,22.06,22.1,22.05,22.1,174200.0,12.7926,12.8158,12.7868,12.8158,174200.0
2009-08-31 15:20:00,22.1,22.12,22.09,22.09,294300.0,12.8158,12.8274,12.81,12.81,294300.0
2009-08-31 15:25:00,22.1,22.1,22.03,22.04,336100.0,12.8158,12.8158,12.7752,12.781,336100.0
2009-08-31 15:30:00,22.05,22.08,22.04,22.08,205700.0,12.7868,12.8042,12.781,12.8042,205700.0
2009-08-31 15:35:00,22.08,22.08,22.05,22.07,260000.0,12.8042,12.8042,12.7868,12.7984,260000.0
2009-08-31 15:40:00,22.07,22.09,22.07,22.09,235900.0,12.7984,12.81,12.7984,12.81,235900.0
2009-08-31 15:45:00,22.08,22.14,22.08,22.12,342900.0,12.8042,12.839,12.8042,12.8274,342900.0
2009-08-31 15:50:00,22.13,22.15,22.1,22.13,649700.0,12.8332,12.8448,12.8158,12.8332,649700.0
2009-08-31 15:55:00,22.13,22.16,22.11,22.16,490600.0,12.8332,12.8506,12.8216,12.8506,490600.0
2009-09-01 09:30:00,22.03,22.13,22.01,22.02,197500.0,12.7752,12.8332,12.7636,12.7694,197500.0
2009-09-01 09:35:00,22.02,22.03,21.87,21.92,221400.0,12.7694,12.7752,12.6824,12.7114,221400.0
2009-09-01 09:40:00,21.92,22.03,21.9,22.02,211900.0,12.7114,12.7752,12.6998,12.7694,211900.0
2009-09-01 09:45:00,22.02,22.12,22.0,22.11,160600.0,12.7694,12.8274,12.7578,12.8216,160600.0
2009-09-01 09:50:00,22.11,22.19,22.1,22.14,208500.0,12.8216,12.868,12.8158,12.839,208500.0
2009-09-01 09:55:00,22.14,22.15,22.1,22.11,253500.0,12.839,12.8448,12.8158,12.8216,253500.0
2009-09-01 10:00:00,22.1,22.15,22.08,22.1,241600.0,12.8158,12.8448,12.8042,12.8158,241600.0
2009-09-01 10:05:00,22.1,22.1,22.08,22.1,104500.0,12.8158,12.8158,12.8042,12.8158,104500.0
2009-09-01 10:10:00,22.1,22.1,22.06,22.07,140800.0,12.8158,12.8158,12.7926,12.7984,140800.0
2009-09-01 10:15:00,22.08,22.09,21.99,21.99,350600.0,12.8042,12.81,12.752,12.752,350600.0
2009-09-01 10:20:00,21.99,22.01,21.98,21.98,115700.0,12.752,12.7636,12.7462,12.7462,115700.0
2009-09-01 10:25:00,21.98,22.0,21.96,21.97,117700.0,12.7462,12.7578,12.7346,12.7404,117700.0
2009-09-01 10:30:00,21.96,22.0,21.94,21.99,178100.0,12.7346,12.7578,12.723,12.752,178100.0
2009-09-01 10:35:00,21.98,22.03,21.98,22.02,124400.0,12.7462,12.7752,12.7462,12.7694,124400.0
2009-09-01 10:40:00,22.02,22.03,21.99,22.0,100900.0,12.7694,12.7752,12.752,12.7578,100900.0
2009-09-01 10:45:00,22.0,22.02,21.93,21.94,145300.0,12.7578,12.7694,12.7172,12.723,145300.0
2009-09-01 10:50:00,21.94,21.97,21.93,21.96,194700.0,12.723,12.7404,12.7172,12.7346,194700.0
2009-09-01 10:55:00,21.96,21.97,21.94,21.96,85000.0,12.7346,12.7404,12.723,12.7346,85000.0
2009-09-01 11:00:00,21.96,21.96,21.91,21.93,140300.0,12.7346,12.7346,12.7056,12.7172,140300.0
2009-09-01 11:05:00,21.92,21.93,21.88,21.88,194900.0,12.7114,12.7172,12.6882,12.6882,194900.0
2009-09-01 11:10:00,21.88,21.89,21.87,21.87,61200.0,12.6882,12.694,12.6824,12.6824,61200.0
2009-09-01 11:15:00,21.87,21.88,21.79,21.82,150300.0,12.6824,12.6882,12.6361,12.6535,150300.0
2009-09-01 11:20:00,21.81,22.0,21.75,21.75,239900.0,12.6477,12.7578,12.6129,12.6129,239900.0
2009-09-01 11:25:00,21.75,21.77,21.73,21.74,122900.0,12.6129,12.6245,12.6013,12.6071,122900.0
2009-09-01 11:30:00,21.74,21.75,21.7,21.72,167200.0,12.6071,12.6129,12.5839,12.5955,167200.0
2009-09-01 11:35:00,21.72,21.72,21.68,21.7,265400.0,12.5955,12.5955,12.5723,12.5839,265400.0
2009-09-01 11:40:00,21.7,21.71,21.65,21.65,171700.0,12.5839,12.5897,12.5549,12.5549,171700.0
2009-09-01 11:45:00,21.66,21.7,21.63,21.63,326200.0,12.5607,12.5839,12.5433,12.5433,326200.0
2009-09-01 11:50:00,21.63,21.65,21.62,21.63,161100.0,12.5433,12.5549,12.5375,12.5433,161100.0
2009-09-01 11:55:00,21.63,21.64,21.61,21.63,114900.0,12.5433,12.5491,12.5317,12.5433,114900.0
2009-09-01 12:00:00,21.63,21.7,21.62,21.66,225800.0,12.5433,12.5839,12.5375,12.5607,225800.0
2009-09-01 12:05:00,21.65,21.7,21.64,21.69,117300.0,12.5549,12.5839,12.5491,12.5781,117300.0
2009-09-01 12:10:00,21.7,21.7,21.66,21.67,118800.0,12.5839,12.5839,12.5607,12.5665,118800.0
2009-09-01 12:15:00,21.67,21.67,21.62,21.62,87700.0,12.5665,12.5665,12.5375,12.5375,87700.0
2009-09-01 12:20:00,21.62,21.65,21.61,21.65,220900.0,12.5375,12.5549,12.5317,12.5549,220900.0
2009-09-01 12:25:00,21.65,21.65,21.59,21.6,189200.0,12.5549,12.5549,12.5201,12.5259,189200.0
2009-09-01 12:30:00,21.6,21.63,21.6,21.62,69400.0,12.5259,12.5433,12.5259,12.5375,69400.0
2009-09-01 12:35:00,21.62,21.63,21.58,21.58,114600.0,12.5375,12.5433,12.5143,12.5143,114600.0
2009-09-01 12:40:00,21.59,21.62,21.57,21.62,121300.0,12.5201,12.5375,12.5085,12.5375,121300.0
2009-09-01 12:45:00,21.61,21.64,21.6,21.63,48400.0,12.5317,12.5491,12.5259,12.5433,48400.0
2009-09-01 12:50:00,21.64,21.64,21.62,21.63,41300.0,12.5491,12.5491,12.5375,12.5433,41300.0
2009-09-01 12:55:00,21.63,21.65,21.62,21.65,76100.0,12.5433,12.5549,12.5375,12.5549,76100.0
2009-09-01 13:00:00,21.65,21.69,21.65,21.68,108400.0,12.5549,12.5781,12.5549,12.5723,108400.0
2009-09-01 13:05:00,21.69,21.7,21.61,21.62,115400.0,12.5781,12.5839,12.5317,12.5375,115400.0
2009-09-01 13:10:00,21.63,21.63,21.62,21.63,23300.0,12.5433,12.5433,12.5375,12.5433,23300.0
2009-09-01 13:15:00,21.63,21.63,21.62,21.63,50300.0,12.5433,12.5433,12.5375,12.5433,50300.0
2009-09-01 13:20:00,21.62,21.65,21.62,21.65,85200.0,12.5375,12.5549,12.5375,12.5549,85200.0
2009-09-01 13:25:00,21.65,21.66,21.64,21.65,58000.0,12.5549,12.5607,12.5491,12.5549,58000.0
2009-09-01 13:30:00,21.64,21.68,21.64,21.67,173800.0,12.5491,12.5723,12.5491,12.5665,173800.0
2009-09-01 13:35:00,21.68,21.72,21.68,21.69,173400.0,12.5723,12.5955,12.5723,12.5781,173400.0
2009-09-01 13:40:00,21.69,21.7,21.68,21.69,65400.0,12.5781,12.5839,12.5723,12.5781,65400.0
2009-09-01 13:45:00,21.7,21.7,21.68,21.68,83000.0,12.5839,12.5839,12.5723,12.5723,83000.0
2009-09-01 13:50:00,21.68,21.68,21.66,21.68,92500.0,12.5723,12.5723,12.5607,12.5723,92500.0
2009-09-01 13:55:00,21.68,21.7,21.67,21.69,36600.0,12.5723,12.5839,12.5665,12.5781,36600.0
2009-09-01 14:00:00,21.7,21.7,21.67,21.68,41100.0,12.5839,12.5839,12.5665,12.5723,41100.0
2009-09-01 14:05:00,21.68,21.68,21.67,21.68,16800.0,12.5723,12.5723,12.5665,12.5723,16800.0
2009-09-01 14:10:00,21.67,21.68,21.67,21.68,28200.0,12.5665,12.5723,12.5665,12.5723,28200.0
2009-09-01 14:15:00,21.67,21.68,21.65,21.67,131100.0,12.5665,12.5723,12.5549,12.5665,131100.0
2009-09-01 14:20:00,21.67,21.67,21.65,21.65,53500.0,12.5665,12.5665,12.5549,12.5549,53500.0
2009-09-01 14:25:00,21.66,21.67,21.64,21.67,93200.0,12.5607,12.5665,12.5491,12.5665,93200.0
2009-09-01 14:30:00,21.66,21.68,21.64,21.68,71800.0,12.5607,12.5723,12.5491,12.5723,71800.0
2009-09-01 14:35:00,21.68,21.69,21.66,21.68,89400.0,12.5723,12.5781,12.5607,12.5723,89400.0
2009-09-01 14:40:00,21.67,21.68,21.63,21.63,66500.0,12.5665,12.5723,12.5433,12.5433,66500.0
2009-09-01 14:45:00,21.64,21.67,21.63,21.66,78300.0,12.5491,12.5665,12.5433,12.5607,78300.0
2009-09-01 14:50:00,21.66,21.67,21.63,21.65,222700.0,12.5607,12.5665,12.5433,12.5549,222700.0
2009-09-01 14:55:00,21.66,21.67,21.65,21.66,76300.0,12.5607,12.5665,12.5549,12.5607,76300.0
2009-09-01 15:00:00,21.65,21.69,21.64,21.69,93000.0,12.5549,12.5781,12.5491,12.5781,93000.0
2009-09-01 15:05:00,21.68,21.69,21.66,21.67,84100.0,12.5723,12.5781,12.5607,12.5665,84100.0
2009-09-01 15:10:00,21.67,21.71,21.66,21.68,308000.0,12.5665,12.5897,12.5607,12.5723,308000.0
2009-09-01 15:15:00,21.68,21.69,21.67,21.69,76500.0,12.5723,12.5781,12.5665,12.5781,76500.0
2009-09-01 15:20:00,21.69,21.7,21.68,21.68,93500.0,12.5781,12.5839,12.5723,12.5723,93500.0
2009-09-01 15:25:00,21.69,21.69,21.64,21.64,149100.0,12.5781,12.5781,12.5491,12.5491,149100.0
2009-09-01 15:30:00,21.65,21.68,21.64,21.67,211700.0,12.5549,12.5723,12.5491,12.5665,211700.0
2009-09-01 15:35:00,21.67,21.7,21.66,21.69,106500.0,12.5665,12.5839,12.5607,12.5781,106500.0
2009-09-01 15:40:00,21.7,21.7,21.67,21.67,159800.0,12.5839,12.5839,12.5665,12.5665,159800.0
2009-09-01 15:45:00,21.68,21.68,21.63,21.67,269900.0,12.5723,12.5723,12.5433,12.5665,269900.0
2009-09-01 15:50:00,21.67,21.7,21.65,21.68,656000.0,12.5665,12.5839,12.5549,12.5723,656000.0
2009-09-01 15:55:00,21.68,21.72,21.67,21.69,655500.0,12.5723,12.5955,12.5665,12.5781,655500.0
2009-09-02 09:30:00,21.71,21.8,21.58,21.69,323900.0,12.5897,12.6419,12.5143,12.5781,323900.0
2009-09-02 09:35:00,21.69,21.78,21.67,21.74,257000.0,12.5781,12.6303,12.5665,12.6071,257000.0
2009-09-02 09:40:00,21.73,21.82,21.72,21.77,134300.0,12.6013,12.6535,12.5955,12.6245,134300.0
2009-09-02 09:45:00,21.77,21.8,21.66,21.69,151900.0,12.6245,12.6419,12.5607,12.5781,151900.0
2009-09-02 09:50:00,21.7,21.74,21.64,21.7,170400.0,12.5839,12.6071,12.5491,12.5839,170400.0
2009-09-02 09:55:00,21.7,21.72,21.66,21.68,97300.0,12.5839,12.5955,12.5607,12.5723,97300.0
2009-09-02 10:00:00,21.67,21.68,21.64,21.65,102400.0,12.5665,12.5723,12.5491,12.5549,102400.0
2009-09-02 10:05:00,21.65,21.65,21.6,21.63,99100.0,12.5549,12.5549,12.5259,12.5433,99100.0
2009-09-02 10:10:00,21.63,21.66,21.6,21.66,83900.0,12.5433,12.5607,12.5259,12.5607,83900.0
2009-09-02 10:15:00,21.65,21.69,21.64,21.66,101900.0,12.5549,12.5781,12.5491,12.5607,101900.0
2009-09-02 10:20:00,21.67,21.71,21.66,21.71,120700.0,12.5665,12.5897,12.5607,12.5897,120700.0
2009-09-02 10:25:00,21.7,21.75,21.69,21.73,106400.0,12.5839,12.6129,12.5781,12.6013,106400.0
2009-09-02 10:30:00,21.73,21.73,21.68,21.69,110900.0,12.6013,12.6013,12.5723,12.5781,110900.0
2009-09-02 10:35:00,21.69,21.73,21.67,21.69,91900.0,12.5781,12.6013,12.5665,12.5781,91900.0
2009-09-02 10:40:00,21.69,21.75,21.69,21.73,45000.0,12.5781,12.6129,12.5781,12.6013,45000.0
2009-09-02 10:45:00,21.73,21.77,21.72,21.74,94700.0,12.6013,12.6245,12.5955,12.6071,94700.0
2009-09-02 10:50:00,21.74,21.78,21.72,21.78,125300.0,12.6071,12.6303,12.5955,12.6303,125300.0
2009-09-02 10:55:00,21.78,21.85,21.78,21.82,178000.0,12.6303,12.6708,12.6303,12.6535,178000.0
2009-09-02 11:00:00,21.82,21.83,21.78,21.79,38400.0,12.6535,12.6593,12.6303,12.6361,38400.0
2009-09-02 11:05:00,21.78,21.8,21.78,21.8,73100.0,12.6303,12.6419,12.6303,12.6419,73100.0
2009-09-02 11:10:00,21.8,21.8,21.74,21.75,61400.0,12.6419,12.6419,12.6071,12.6129,61400.0
2009-09-02 11:15:00,21.75,21.78,21.73,21.77,81500.0,12.6129,12.6303,12.6013,12.6245,81500.0
2009-09-02 11:20:00,21.77,21.78,21.77,21.78,46100.0,12.6245,12.6303,12.6245,12.6303,46100.0
2009-09-02 11:25:00,21.77,21.78,21.77,21.78,42600.0,12.6245,12.6303,12.6245,12.6303,42600.0
2009-09-02 11:30:00,21.78,21.81,21.78,21.8,133900.0,12.6303,12.6477,12.6303,12.6419,133900.0
2009-09-02 11:35:00,21.8,21.81,21.77,21.81,61900.0,12.6419,12.6477,12.6245,12.6477,61900.0
2009-09-02 11:40:00,21.81,21.81,21.78,21.78,28000.0,12.6477,12.6477,12.6303,12.6303,28000.0
2009-09-02 11:45:00,21.78,21.82,21.78,21.79,67400.0,12.6303,12.6535,12.6303,12.6361,67400.0
2009-09-02 11:50:00,21.8,21.81,21.79,21.8,27500.0,12.6419,12.6477,12.6361,12.6419,27500.0
2009-09-02 11:55:00,21.8,21.81,21.78,21.78,42000.0,12.6419,12.6477,12.6303,12.6303,42000.0
2009-09-02 12:00:00,21.78,21.79,21.78,21.78,48200.0,12.6303,12.6361,12.6303,12.6303,48200.0
2009-09-02 12:05:00,21.78,21.81,21.78,21.78,59700.0,12.6303,12.6477,12.6303,12.6303,59700.0
2009-09-02 12:10:00,21.78,21.8,21.78,21.79,72800.0,12.6303,12.6419,12.6303,12.6361,72800.0
2009-09-02 12:15:00,21.78,21.78,21.77,21.78,10700.0,12.6303,12.6303,12.6245,12.6303,10700.0
2009-09-02 12:20:00,21.78,21.78,21.77,21.77,18700.0,12.6303,12.6303,12.6245,12.6245,18700.0
2009-09-02 12:25:00,21.77,21.78,21.77,21.77,43300.0,12.6245,12.6303,12.6245,12.6245,43300.0
2009-09-02 12:30:00,21.77,21.78,21.77,21.77,14400.0,12.6245,12.6303,12.6245,12.6245,14400.0
2009-09-02 12:35:00,21.77,21.78,21.74,21.75,83900.0,12.6245,12.6303,12.6071,12.6129,83900.0
2009-09-02 12:40:00,21.75,21.75,21.74,21.75,23000.0,12.6129,12.6129,12.6071,12.6129,23000.0
2009-09-02 12:45:00,21.75,21.75,21.74,21.75,11400.0,12.6129,12.6129,12.6071,12.6129,11400.0
2009-09-02 12:50:00,21.75,21.75,21.73,21.73,39400.0,12.6129,12.6129,12.6013,12.6013,39400.0
2009-09-02 12:55:00,21.73,21.75,21.73,21.75,67900.0,12.6013,12.6129,12.6013,12.6129,67900.0
2009-09-02 13:00:00,21.74,21.76,21.74,21.75,64400.0,12.6071,12.6187,12.6071,12.6129,64400.0
2009-09-02 13:05:00,21.75,21.75,21.72,21.72,36900.0,12.6129,12.6129,12.5955,12.5955,36900.0
2009-09-02 13:10:00,21.72,21.73,21.72,21.73,19100.0,12.5955,12.6013,12.5955,12.6013,19100.0
2009-09-02 13:15:00,21.72,21.79,21.72,21.76,247500.0,12.5955,12.6361,12.5955,12.6187,247500.0
2009-09-02 13:20:00,21.76,21.8,21.76,21.79,123300.0,12.6187,12.6419,12.6187,12.6361,123300.0
2009-09-02 13:25:00,21.8,21.8,21.77,21.77,39200.0,12.6419,12.6419,12.6245,12.6245,39200.0
2009-09-02 13:30:00,21.77,21.78,21.76,21.76,14700.0,12.6245,12.6303,12.6187,12.6187,14700.0
2009-09-02 13:35:00,21.76,21.77,21.75,21.76,24800.0,12.6187,12.6245,12.6129,12.6187,24800.0
2009-09-02 13:40:00,21.75,21.76,21.75,21.76,13500.0,12.6129,12.6187,12.6129,12.6187,13500.0
2009-09-02 13:45:00,21.75,21.77,21.75,21.77,48100.0,12.6129,12.6245,12.6129,12.6245,48100.0
2009-09-02 13:50:00,21.77,21.77,21.76,21.77,50400.0,12.6245,12.6245,12.6187,12.6245,50400.0
2009-09-02 13:55:00,21.77,21.78,21.76,21.78,50900.0,12.6245,12.6303,12.6187,12.6303,50900.0
2009-09-02 14:00:00,21.78,21.78,21.76,21.76,44500.0,12.6303,12.6303,12.6187,12.6187,44500.0
2009-09-02 14:05:00,21.76,21.77,21.75,21.75,60700.0,12.6187,12.6245,12.6129,12.6129,60700.0
2009-09-02 14:10:00,21.75,21.76,21.75,21.75,19600.0,12.6129,12.6187,12.6129,12.6129,19600.0
2009-09-02 14:15:00,21.75,21.76,21.75,21.75,39300.0,12.6129,12.6187,12.6129,12.6129,39300.0
2009-09-02 14:20:00,21.76,21.76,21.75,21.75,17100.0,12.6187,12.6187,12.6129,12.6129,17100.0
2009-09-02 14:25:00,21.75,21.76,21.75,21.76,31000.0,12.6129,12.6187,12.6129,12.6187,31000.0
2009-09-02 14:30:00,21.75,21.8,21.75,21.8,70000.0,12.6129,12.6419,12.6129,12.6419,70000.0
2009-09-02 14:35:00,21.79,21.82,21.79,21.81,96100.0,12.6361,12.6535,12.6361,12.6477,96100.0
2009-09-02 14:40:00,21.81,21.82,21.79,21.8,111900.0,12.6477,12.6535,12.6361,12.6419,111900.0
2009-09-02 14:45:00,21.8,21.8,21.78,21.79,70400.0,12.6419,12.6419,12.6303,12.6361,70400.0
2009-09-02 14:50:00,21.8,21.8,21.79,21.8,20900.0,12.6419,12.6419,12.6361,12.6419,20900.0
2009-09-02 14:55:00,21.8,21.81,21.76,21.78,129500.0,12.6419,12.6477,12.6187,12.6303,129500.0
2009-09-02 15:00:00,21.79,21.8,21.77,21.78,106200.0,12.6361,12.6419,12.6245,12.6303,106200.0
2009-09-02 15:05:00,21.79,21.81,21.78,21.8,63800.0,12.6361,12.6477,12.6303,12.6419,63800.0
2009-09-02 15:10:00,21.81,21.81,21.8,21.81,62100.0,12.6477,12.6477,12.6419,12.6477,62100.0
2009-09-02 15:15:00,21.81,21.83,21.8,21.82,109900.0,12.6477,12.6593,12.6419,12.6535,109900.0
2009-09-02 15:20:00,21.82,21.83,21.81,21.82,59600.0,12.6535,12.6593,12.6477,12.6535,59600.0
2009-09-02 15:25:00,21.82,21.82,21.78,21.79,128900.0,12.6535,12.6535,12.6303,12.6361,128900.0
2009-09-02 15:30:00,21.78,21.81,21.78,21.8,238300.0,12.6303,12.6477,12.6303,12.6419,238300.0
2009-09-02 15:35:00,21.81,21.83,21.8,21.82,101500.0,12.6477,12.6593,12.6419,12.6535,101500.0
2009-09-02 15:40:00,21.82,21.83,21.78,21.79,129300.0,12.6535,12.6593,12.6303,12.6361,129300.0
2009-09-02 15:45:00,21.78,21.79,21.76,21.76,199900.0,12.6303,12.6361,12.6187,12.6187,199900.0
2009-09-02 15:50:00,21.76,21.8,21.76,21.78,263200.0,12.6187,12.6419,12.6187,12.6303,263200.0
2009-09-02 15:55:00,21.78,21.79,21.71,21.74,709700.0,12.6303,12.6361,12.5897,12.6071,709700.0
2009-09-03 09:30:00,21.85,21.85,21.62,21.69,183700.0,12.6708,12.6708,12.5375,12.5781,183700.0
2009-09-03 09:35:00,21.68,21.74,21.66,21.71,162500.0,12.5723,12.6071,12.5607,12.5897,162500.0
2009-09-03 09:40:00,21.72,21.82,21.69,21.81,98800.0,12.5955,12.6535,12.5781,12.6477,98800.0
2009-09-03 09:45:00,21.81,21.81,21.73,21.77,95200.0,12.6477,12.6477,12.6013,12.6245,95200.0
2009-09-03 09:50:00,21.77,21.78,21.72,21.77,70300.0,12.6245,12.6303,12.5955,12.6245,70300.0
2009-09-03 09:55:00,21.77,21.79,21.72,21.79,135000.0,12.6245,12.6361,12.5955,12.6361,135000.0
2009-09-03 10:00:00,21.78,21.84,21.73,21.74,183300.0,12.6303,12.665,12.6013,12.6071,183300.0
2009-09-03 10:05:00,21.73,21.75,21.7,21.75,132900.0,12.6013,12.6129,12.5839,12.6129,132900.0
2009-09-03 10:10:00,21.75,21.75,21.68,21.69,130300.0,12.6129,12.6129,12.5723,12.5781,130300.0
2009-09-03 10:15:00,21.69,21.7,21.68,21.7,85300.0,12.5781,12.5839,12.5723,12.5839,85300.0
2009-09-03 10:20:00,21.69,21.74,21.68,21.71,107200.0,12.5781,12.6071,12.5723,12.5897,107200.0
2009-09-03 10:25:00,21.71,21.72,21.7,21.72,65200.0,12.5897,12.5955,12.5839,12.5955,65200.0
2009-09-03 10:30:00,21.71,21.75,21.71,21.74,67200.0,12.5897,12.6129,12.5897,12.6071,67200.0
2009-09-03 10:35:00,21.73,21.74,21.69,21.69,50100.0,12.6013,12.6071,12.5781,12.5781,50100.0
2009-09-03 10:40:00,21.7,21.71,21.68,21.7,97900.0,12.5839,12.5897,12.5723,12.5839,97900.0
2009-09-03 10:45:00,21.7,21.71,21.69,21.69,38100.0,12.5839,12.5897,12.5781,12.5781,38100.0
2009-09-03 10:50:00,21.69,21.7,21.68,21.69,73100.0,12.5781,12.5839,12.5723,12.5781,73100.0
2009-09-03 10:55:00,21.69,21.69,21.66,21.66,61400.0,12.5781,12.5781,12.5607,12.5607,61400.0
2009-09-03 11:00:00,21.67,21.73,21.67,21.73,54800.0,12.5665,12.6013,12.5665,12.6013,54800.0
2009-09-03 11:05:00,21.72,21.73,21.71,21.71,44400.0,12.5955,12.6013,12.5897,12.5897,44400.0
2009-09-03 11:10:00,21.72,21.73,21.71,21.72,69000.0,12.5955,12.6013,12.5897,12.5955,69000.0
2009-09-03 11:15:00,21.72,21.72,21.71,21.71,54200.0,12.5955,12.5955,12.5897,12.5897,54200.0
2009-09-03 11:20:00,21.72,21.72,21.7,21.71,134900.0,12.5955,12.5955,12.5839,12.5897,134900.0
2009-09-03 11:25:00,21.7,21.71,21.7,21.71,44700.0,12.5839,12.5897,12.5839,12.5897,44700.0
2009-09-03 11:30:00,21.7,21.73,21.7,21.73,59100.0,12.5839,12.6013,12.5839,12.6013,59100.0
2009-09-03 11:35:00,21.73,21.74,21.72,21.73,65000.0,12.6013,12.6071,12.5955,12.6013,65000.0
2009-09-03 11:40:00,21.72,21.73,21.72,21.72,33400.0,12.5955,12.6013,12.5955,12.5955,33400.0
2009-09-03 11:45:00,21.72,21.73,21.72,21.72,12200.0,12.5955,12.6013,12.5955,12.5955,12200.0
2009-09-03 11:50:00,21.72,21.73,21.72,21.73,42400.0,12.5955,12.6013,12.5955,12.6013,42400.0
2009-09-03 11:55:00,21.72,21.73,21.72,21.72,28500.0,12.5955,12.6013,12.5955,12.5955,28500.0
2009-09-03 12:00:00,21.73,21.73,21.7,21.71,47600.0,12.6013,12.6013,12.5839,12.5897,47600.0
2009-09-03 12:05:00,21.71,21.71,21.7,21.7,28000.0,12.5897,12.5897,12.5839,12.5839,28000.0
2009-09-03 12:10:00,21.71,21.71,21.7,21.7,55800.0,12.5897,12.5897,12.5839,12.5839,55800.0
2009-09-03 12:15:00,21.7,21.71,21.7,21.7,26000.0,12.5839,12.5897,12.5839,12.5839,26000.0
2009-09-03 12:20:00,21.7,21.71,21.68,21.69,64400.0,12.5839,12.5897,12.5723,12.5781,64400.0
2009-09-03 12:25:00,21.69,21.69,21.68,21.68,33800.0,12.5781,12.5781,12.5723,12.5723,33800.0
2009-09-03 12:30:00,21.69,21.7,21.68,21.7,62300.0,12.5781,12.5839,12.5723,12.5839,62300.0
2009-09-03 12:35:00,21.69,21.7,21.69,21.7,13600.0,12.5781,12.5839,12.5781,12.5839,13600.0
2009-09-03 12:40:00,21.7,21.7,21.69,21.69,12200.0,12.5839,12.5839,12.5781,12.5781,12200.0
2009-09-03 12:45:00,21.69,21.7,21.68,21.68,31300.0,12.5781,12.5839,12.5723,12.5723,31300.0
2009-09-03 12:50:00,21.68,21.69,21.68,21.68,27300.0,12.5723,12.5781,12.5723,12.5723,27300.0
2009-09-03 12:55:00,21.68,21.69,21.64,21.64,118700.0,12.5723,12.5781,12.5491,12.5491,118700.0
2009-09-03 13:00:00,21.64,21.68,21.64,21.68,51800.0,12.5491,12.5723,12.5491,12.5723,51800.0
2009-09-03 13:05:00,21.68,21.68,21.67,21.68,21700.0,12.5723,12.5723,12.5665,12.5723,21700.0
2009-09-03 13:10:00,21.67,21.68,21.67,21.68,44600.0,12.5665,12.5723,12.5665,12.5723,44600.0
2009-09-03 13:15:00,21.67,21.68,21.65,21.66,59700.0,12.5665,12.5723,12.5549,12.5607,59700.0
2009-09-03 13:20:00,21.65,21.66,21.65,21.66,27200.0,12.5549,12.5607,12.5549,12.5607,27200.0
2009-09-03 13:25:00,21.65,21.66,21.65,21.66,50900.0,12.5549,12.5607,12.5549,12.5607,50900.0
2009-09-03 13:30:00,21.66,21.66,21.61,21.61,127900.0,12.5607,12.5607,12.5317,12.5317,127900.0
2009-09-03 13:35:00,21.61,21.62,21.61,21.61,46500.0,12.5317,12.5375,12.5317,12.5317,46500.0
2009-09-03 13:40:00,21.62,21.62,21.59,21.59,104000.0,12.5375,12.5375,12.5201,12.5201,104000.0
2009-09-03 13:45:00,21.59,21.6,21.58,21.59,56600.0,12.5201,12.5259,12.5143,12.5201,56600.0
2009-09-03 13:50:00,21.59,21.6,21.58,21.59,46300.0,12.5201,12.5259,12.5143,12.5201,46300.0
2009-09-03 13:55:00,21.58,21.59,21.57,21.58,50400.0,12.5143,12.5201,12.5085,12.5143,50400.0
2009-09-03 14:00:00,21.57,21.58,21.57,21.58,38900.0,12.5085,12.5143,12.5085,12.5143,38900.0
2009-09-03 14:05:00,21.58,21.62,21.57,21.62,106200.0,12.5143,12.5375,12.5085,12.5375,106200.0
2009-09-03 14:10:00,21.62,21.62,21.59,21.6,57100.0,12.5375,12.5375,12.5201,12.5259,57100.0
2009-09-03 14:15:00,21.59,21.6,21.59,21.59,25200.0,12.5201,12.5259,12.5201,12.5201,25200.0
2009-09-03 14:20:00,21.59,21.6,21.57,21.58,55300.0,12.5201,12.5259,12.5085,12.5143,55300.0
2009-09-03 14:25:00,21.58,21.58,21.57,21.58,24100.0,12.5143,12.5143,12.5085,12.5143,24100.0
2009-09-03 14:30:00,21.57,21.6,21.57,21.58,91300.0,12.5085,12.5259,12.5085,12.5143,91300.0
2009-09-03 14:35:00,21.58,21.58,21.56,21.56,59000.0,12.5143,12.5143,12.5027,12.5027,59000.0
2009-09-03 14:40:00,21.57,21.57,21.54,21.57,98700.0,12.5085,12.5085,12.4911,12.5085,98700.0
2009-09-03 14:45:00,21.56,21.58,21.56,21.58,21400.0,12.5027,12.5143,12.5027,12.5143,21400.0
2009-09-03 14:50:00,21.57,21.61,21.57,21.61,54000.0,12.5085,12.5317,12.5085,12.5317,54000.0
2009-09-03 14:55:00,21.61,21.61,21.6,21.61,28600.0,12.5317,12.5317,12.5259,12.5317,28600.0
2009-09-03 15:00:00,21.6,21.61,21.6,21.6,38200.0,12.5259,12.5317,12.5259,12.5259,38200.0
2009-09-03 15:05:00,21.61,21.62,21.6,21.61,44700.0,12.5317,12.5375,12.5259,12.5317,44700.0
2009-09-03 15:10:00,21.62,21.63,21.61,21.63,44500.0,12.5375,12.5433,12.5317,12.5433,44500.0
2009-09-03 15:15:00,21.63,21.63,21.62,21.63,52400.0,12.5433,12.5433,12.5375,12.5433,52400.0
2009-09-03 15:20:00,21.62,21.63,21.62,21.62,37300.0,12.5375,12.5433,12.5375,12.5375,37300.0
2009-09-03 15:25:00,21.62,21.63,21.62,21.62,56900.0,12.5375,12.5433,12.5375,12.5375,56900.0
2009-09-03 15:30:00,21.63,21.69,21.62,21.65,209000.0,12.5433,12.5781,12.5375,12.5549,209000.0
2009-09-03 15:35:00,21.66,21.69,21.65,21.69,90600.0,12.5607,12.5781,12.5549,12.5781,90600.0
2009-09-03 15:40:00,21.69,21.7,21.68,21.7,117100.0,12.5781,12.5839,12.5723,12.5839,117100.0
2009-09-03 15:45:00,21.7,21.72,21.69,21.71,186000.0,12.5839,12.5955,12.5781,12.5897,186000.0
2009-09-03 15:50:00,21.72,21.77,21.71,21.76,377800.0,12.5955,12.6245,12.5897,12.6187,377800.0
2009-09-03 15:55:00,21.76,21.79,21.74,21.74,450300.0,12.6187,12.6361,12.6071,12.6071,450300.0
2009-09-04 09:30:00,21.83,21.85,21.74,21.85,227000.0,12.6593,12.6708,12.6071,12.6708,227000.0
2009-09-04 09:35:00,21.85,21.9,21.78,21.86,239100.0,12.6708,12.6998,12.6303,12.6766,239100.0
2009-09-04 09:40:00,21.85,21.9,21.85,21.88,72400.0,12.6708,12.6998,12.6708,12.6882,72400.0
2009-09-04 09:45:00,21.89,21.9,21.84,21.84,178700.0,12.694,12.6998,12.665,12.665,178700.0
2009-09-04 09:50:00,21.85,21.88,21.82,21.88,115300.0,12.6708,12.6882,12.6535,12.6882,115300.0
2009-09-04 09:55:00,21.88,21.95,21.88,21.92,92600.0,12.6882,12.7288,12.6882,12.7114,92600.0
2009-09-04 10:00:00,21.92,21.93,21.81,21.81,170600.0,12.7114,12.7172,12.6477,12.6477,170600.0
2009-09-04 10:05:00,21.81,21.82,21.78,21.78,52900.0,12.6477,12.6535,12.6303,12.6303,52900.0
2009-09-04 10:10:00,21.78,21.79,21.77,21.77,49400.0,12.6303,12.6361,12.6245,12.6245,49400.0
2009-09-04 10:15:00,21.78,21.83,21.78,21.83,44700.0,12.6303,12.6593,12.6303,12.6593,44700.0
2009-09-04 10:20:00,21.82,21.84,21.79,21.8,76800.0,12.6535,12.665,12.6361,12.6419,76800.0
2009-09-04 10:25:00,21.79,21.8,21.77,21.79,40600.0,12.6361,12.6419,12.6245,12.6361,40600.0
2009-09-04 10:30:00,21.78,21.85,21.78,21.84,127000.0,12.6303,12.6708,12.6303,12.665,127000.0
2009-09-04 10:35:00,21.84,21.88,21.84,21.88,34900.0,12.665,12.6882,12.665,12.6882,34900.0
2009-09-04 10:40:00,21.87,21.88,21.85,21.88,58300.0,12.6824,12.6882,12.6708,12.6882,58300.0
2009-09-04 10:45:00,21.87,21.91,21.87,21.91,65100.0,12.6824,12.7056,12.6824,12.7056,65100.0
2009-09-04 10:50:00,21.91,21.93,21.88,21.92,220700.0,12.7056,12.7172,12.6882,12.7114,220700.0
2009-09-04 10:55:00,21.92,21.92,21.88,21.9,84500.0,12.7114,12.7114,12.6882,12.6998,84500.0
2009-09-04 11:00:00,21.9,21.9,21.87,21.87,34700.0,12.6998,12.6998,12.6824,12.6824,34700.0
2009-09-04 11:05:00,21.88,21.89,21.85,21.85,82200.0,12.6882,12.694,12.6708,12.6708,82200.0
2009-09-04 11:10:00,21.85,21.86,21.84,21.86,29100.0,12.6708,12.6766,12.665,12.6766,29100.0
2009-09-04 11:15:00,21.86,21.87,21.85,21.87,19000.0,12.6766,12.6824,12.6708,12.6824,19000.0
2009-09-04 11:20:00,21.87,21.87,21.82,21.83,70900.0,12.6824,12.6824,12.6535,12.6593,70900.0
2009-09-04 11:25:00,21.84,21.84,21.83,21.83,14700.0,12.665,12.665,12.6593,12.6593,14700.0
2009-09-04 11:30:00,21.84,21.89,21.83,21.87,123800.0,12.665,12.694,12.6593,12.6824,123800.0
2009-09-04 11:35:00,21.86,21.91,21.86,21.91,26900.0,12.6766,12.7056,12.6766,12.7056,26900.0
2009-09-04 11:40:00,21.91,21.91,21.9,21.9,16800.0,12.7056,12.7056,12.6998,12.6998,16800.0
2009-09-04 11:45:00,21.9,21.91,21.9,21.91,33200.0,12.6998,12.7056,12.6998,12.7056,33200.0
2009-09-04 11:50:00,21.91,21.91,21.9,21.91,20000.0,12.7056,12.7056,12.6998,12.7056,20000.0
2009-09-04 11:55:00,21.91,21.94,21.9,21.94,57000.0,12.7056,12.723,12.6998,12.723,57000.0
2009-09-04 12:00:00,21.94,21.94,21.89,21.9,162900.0,12.723,12.723,12.694,12.6998,162900.0
2009-09-04 12:05:00,21.89,21.95,21.89,21.95,83400.0,12.694,12.7288,12.694,12.7288,83400.0
2009-09-04 12:10:00,21.95,21.95,21.92,21.92,69700.0,12.7288,12.7288,12.7114,12.7114,69700.0
2009-09-04 12:15:00,21.93,21.94,21.92,21.94,30100.0,12.7172,12.723,12.7114,12.723,30100.0
2009-09-04 12:20:00,21.94,21.97,21.93,21.97,60700.0,12.723,12.7404,12.7172,12.7404,60700.0
2009-09-04 12:25:00,21.97,21.97,21.96,21.96,20500.0,12.7404,12.7404,12.7346,12.7346,20500.0
2009-09-04 12:30:00,21.96,21.97,21.93,21.93,46200.0,12.7346,12.7404,12.7172,12.7172,46200.0
2009-09-04 12:35:00,21.93,21.94,21.93,21.94,15000.0,12.7172,12.723,12.7172,12.723,15000.0
2009-09-04 12:40:00,21.93,21.96,21.93,21.95,58400.0,12.7172,12.7346,12.7172,12.7288,58400.0
2009-09-04 12:45:00,21.94,21.95,21.94,21.95,28500.0,12.723,12.7288,12.723,12.7288,28500.0
2009-09-04 12:50:00,21.94,21.95,21.94,21.94,43700.0,12.723,12.7288,12.723,12.723,43700.0
2009-09-04 12:55:00,21.95,21.95,21.93,21.93,23800.0,12.7288,12.7288,12.7172,12.7172,23800.0
2009-09-04 13:00:00,21.93,21.94,21.92,21.92,38100.0,12.7172,12.723,12.7114,12.7114,38100.0
2009-09-04 13:05:00,21.92,21.93,21.91,21.92,103900.0,12.7114,12.7172,12.7056,12.7114,103900.0
2009-09-04 13:10:00,21.92,21.92,21.91,21.92,10200.0,12.7114,12.7114,12.7056,12.7114,10200.0
2009-09-04 13:15:00,21.92,21.97,21.91,21.96,49300.0,12.7114,12.7404,12.7056,12.7346,49300.0
2009-09-04 13:20:00,21.96,22.0,21.95,22.0,47200.0,12.7346,12.7578,12.7288,12.7578,47200.0
2009-09-04 13:25:00,22.0,22.0,21.98,21.99,45800.0,12.7578,12.7578,12.7462,12.752,45800.0
2009-09-04 13:30:00,21.99,22.0,21.99,22.0,13600.0,12.752,12.7578,12.752,12.7578,13600.0
2009-09-04 13:35:00,21.99,22.0,21.99,22.0,15000.0,12.752,12.7578,12.752,12.7578,15000.0
2009-09-04 13:40:00,21.99,22.0,21.97,21.98,47200.0,12.752,12.7578,12.7404,12.7462,47200.0
2009-09-04 13:45:00,21.97,21.98,21.97,21.98,8600.0,12.7404,12.7462,12.7404,12.7462,8600.0
2009-09-04 13:50:00,21.97,21.99,21.97,21.99,29500.0,12.7404,12.752,12.7404,12.752,29500.0
2009-09-04 13:55:00,21.98,22.0,21.98,22.0,37000.0,12.7462,12.7578,12.7462,12.7578,37000.0
2009-09-04 14:00:00,22.0,22.0,21.99,21.99,16800.0,12.7578,12.7578,12.752,12.752,16800.0
2009-09-04 14:05:00,22.0,22.0,21.98,21.99,29700.0,12.7578,12.7578,12.7462,12.752,29700.0
2009-09-04 14:10:00,21.98,21.99,21.98,21.98,19000.0,12.7462,12.752,12.7462,12.7462,19000.0
2009-09-04 14:15:00,21.98,21.99,21.98,21.98,12400.0,12.7462,12.752,12.7462,12.7462,12400.0
2009-09-04 14:20:00,21.99,21.99,21.98,21.98,16600.0,12.752,12.752,12.7462,12.7462,16600.0
2009-09-04 14:25:00,21.99,21.99,21.98,21.98,27600.0,12.752,12.752,12.7462,12.7462,27600.0
2009-09-04 14:30:00,21.98,21.99,21.98,21.98,20100.0,12.7462,12.752,12.7462,12.7462,20100.0
2009-09-04 14:35:00,21.99,21.99,21.98,21.98,51600.0,12.752,12.752,12.7462,12.7462,51600.0
2009-09-04 14:40:00,21.99,21.99,21.98,21.98,22100.0,12.752,12.752,12.7462,12.7462,22100.0
2009-09-04 14:45:00,21.98,21.99,21.98,21.99,23900.0,12.7462,12.752,12.7462,12.752,23900.0
2009-09-04 14:50:00,21.98,22.0,21.98,22.0,72000.0,12.7462,12.7578,12.7462,12.7578,72000.0
2009-09-04 14:55:00,22.0,22.02,21.99,22.01,80400.0,12.7578,12.7694,12.752,12.7636,80400.0
2009-09-04 15:00:00,22.02,22.02,22.0,22.0,76600.0,12.7694,12.7694,12.7578,12.7578,76600.0
2009-09-04 15:05:00,22.0,22.01,21.99,21.99,46700.0,12.7578,12.7636,12.752,12.752,46700.0
2009-09-04 15:10:00,21.99,22.01,21.98,21.99,102500.0,12.752,12.7636,12.7462,12.752,102500.0
2009-09-04 15:15:00,21.99,21.99,21.98,21.99,20900.0,12.752,12.752,12.7462,12.752,20900.0
2009-09-04 15:20:00,21.98,21.99,21.98,21.99,20400.0,12.7462,12.752,12.7462,12.752,20400.0
2009-09-04 15:25:00,21.99,21.99,21.98,21.98,19700.0,12.752,12.752,12.7462,12.7462,19700.0
2009-09-04 15:30:00,21.98,21.99,21.95,21.98,193400.0,12.7462,12.752,12.7288,12.7462,193400.0
2009-09-04 15:35:00,21.97,22.01,21.97,21.98,140300.0,12.7404,12.7636,12.7404,12.7462,140300.0
2009-09-04 15:40:00,21.99,22.01,21.98,22.01,97400.0,12.752,12.7636,12.7462,12.7636,97400.0
2009-09-04 15:45:00,22.01,22.01,21.99,21.99,147200.0,12.7636,12.7636,12.752,12.752,147200.0
2009-09-04 15:50:00,21.99,22.02,21.99,22.0,255000.0,12.752,12.7694,12.752,12.7578,255000.0
2009-09-04 15:55:00,22.0,22.01,21.99,22.01,357600.0,12.7578,12.7636,12.752,12.7636,357600.0
2009-09-08 09:30:00,22.03,22.16,22.02,22.02,305500.0,12.7752,12.8506,12.7694,12.7694,305500.0
2009-09-08 09:35:00,22.02,22.03,21.91,21.95,242700.0,12.7694,12.7752,12.7056,12.7288,242700.0
2009-09-08 09:40:00,21.95,21.96,21.9,21.93,105800.0,12.7288,12.7346,12.6998,12.7172,105800.0
2009-09-08 09:45:00,21.92,21.92,21.86,21.92,123300.0,12.7114,12.7114,12.6766,12.7114,123300.0
2009-09-08 09:50:00,21.91,21.92,21.87,21.9,79100.0,12.7056,12.7114,12.6824,12.6998,79100.0
2009-09-08 09:55:00,21.89,21.91,21.86,21.9,96000.0,12.694,12.7056,12.6766,12.6998,96000.0
2009-09-08 10:00:00,21.89,21.94,21.87,21.91,115700.0,12.694,12.723,12.6824,12.7056,115700.0
2009-09-08 10:05:00,21.91,21.92,21.88,21.91,83800.0,12.7056,12.7114,12.6882,12.7056,83800.0
2009-09-08 10:10:00,21.9,21.92,21.89,21.89,128700.0,12.6998,12.7114,12.694,12.694,128700.0
2009-09-08 10:15:00,21.89,21.92,21.89,21.91,65600.0,12.694,12.7114,12.694,12.7056,65600.0
2009-09-08 10:20:00,21.92,21.97,21.91,21.96,68100.0,12.7114,12.7404,12.7056,12.7346,68100.0
2009-09-08 10:25:00,21.96,21.99,21.95,21.96,123100.0,12.7346,12.752,12.7288,12.7346,123100.0
2009-09-08 10:30:00,21.96,22.0,21.95,21.98,136600.0,12.7346,12.7578,12.7288,12.7462,136600.0
2009-09-08 10:35:00,21.98,22.0,21.98,21.99,79400.0,12.7462,12.7578,12.7462,12.752,79400.0
2009-09-08 10:40:00,21.99,22.0,21.97,21.97,66300.0,12.752,12.7578,12.7404,12.7404,66300.0
2009-09-08 10:45:00,21.98,22.01,21.98,21.99,120100.0,12.7462,12.7636,12.7462,12.752,120100.0
2009-09-08 10:50:00,21.99,22.0,21.95,21.95,77700.0,12.752,12.7578,12.7288,12.7288,77700.0
2009-09-08 10:55:00,21.95,21.96,21.94,21.95,86500.0,12.7288,12.7346,12.723,12.7288,86500.0
2009-09-08 11:00:00,21.95,21.96,21.95,21.96,35900.0,12.7288,12.7346,12.7288,12.7346,35900.0
2009-09-08 11:05:00,21.95,21.96,21.92,21.92,71700.0,12.7288,12.7346,12.7114,12.7114,71700.0
2009-09-08 11:10:00,21.92,21.93,21.92,21.92,24500.0,12.7114,12.7172,12.7114,12.7114,24500.0
2009-09-08 11:15:00,21.92,21.92,21.89,21.89,52300.0,12.7114,12.7114,12.694,12.694,52300.0
2009-09-08 11:20:00,21.89,21.9,21.89,21.9,32700.0,12.694,12.6998,12.694,12.6998,32700.0
2009-09-08 11:25:00,21.9,21.92,21.89,21.91,71000.0,12.6998,12.7114,12.694,12.7056,71000.0
2009-09-08 11:30:00,21.9,21.92,21.9,21.91,52900.0,12.6998,12.7114,12.6998,12.7056,52900.0
2009-09-08 11:35:00,21.9,21.9,21.89,21.9,41800.0,12.6998,12.6998,12.694,12.6998,41800.0
2009-09-08 11:40:00,21.89,21.92,21.88,21.88,138000.0,12.694,12.7114,12.6882,12.6882,138000.0
2009-09-08 11:45:00,21.88,21.89,21.86,21.87,53100.0,12.6882,12.694,12.6766,12.6824,53100.0
2009-09-08 11:50:00,21.86,21.87,21.85,21.85,29700.0,12.6766,12.6824,12.6708,12.6708,29700.0
2009-09-08 11:55:00,21.86,21.89,21.85,21.89,92400.0,12.6766,12.694,12.6708,12.694,92400.0
2009-09-08 12:00:00,21.89,21.93,21.89,21.92,65800.0,12.694,12.7172,12.694,12.7114,65800.0
2009-09-08 12:05:00,21.92,21.92,21.91,21.91,13200.0,12.7114,12.7114,12.7056,12.7056,13200.0
2009-09-08 12:10:00,21.91,21.96,21.91,21.96,79600.0,12.7056,12.7346,12.7056,12.7346,79600.0
2009-09-08 12:15:00,21.96,21.98,21.96,21.96,51900.0,12.7346,12.7462,12.7346,12.7346,51900.0
2009-09-08 12:20:00,21.97,21.99,21.96,21.99,36100.0,12.7404,12.752,12.7346,12.752,36100.0
2009-09-08 12:25:00,21.98,21.99,21.98,21.98,18900.0,12.7462,12.752,12.7462,12.7462,18900.0
2009-09-08 12:30:00,21.99,22.0,21.98,21.99,53100.0,12.752,12.7578,12.7462,12.752,53100.0
2009-09-08 12:35:00,22.0,22.0,21.99,22.0,20900.0,12.7578,12.7578,12.752,12.7578,20900.0
2009-09-08 12:40:00,22.0,22.03,21.99,22.03,61200.0,12.7578,12.7752,12.752,12.7752,61200.0
2009-09-08 12:45:00,22.02,22.03,22.02,22.03,29400.0,12.7694,12.7752,12.7694,12.7752,29400.0
2009-09-08 12:50:00,22.03,22.03,22.02,22.02,21700.0,12.7752,12.7752,12.7694,12.7694,21700.0
2009-09-08 12:55:00,22.02,22.03,22.0,22.0,79300.0,12.7694,12.7752,12.7578,12.7578,79300.0
2009-09-08 13:00:00,22.0,22.04,22.0,22.04,79400.0,12.7578,12.781,12.7578,12.781,79400.0
2009-09-08 13:05:00,22.04,22.05,22.03,22.05,59600.0,12.781,12.7868,12.7752,12.7868,59600.0
2009-09-08 13:10:00,22.04,22.05,22.02,22.02,78000.0,12.781,12.7868,12.7694,12.7694,78000.0
2009-09-08 13:15:00,22.02,22.04,22.02,22.04,53600.0,12.7694,12.781,12.7694,12.781,53600.0
2009-09-08 13:20:00,22.04,22.04,22.03,22.04,58200.0,12.781,12.781,12.7752,12.781,58200.0
2009-09-08 13:25:00,22.03,22.04,22.03,22.03,23800.0,12.7752,12.781,12.7752,12.7752,23800.0
2009-09-08 13:30:00,22.03,22.04,21.99,21.99,36700.0,12.7752,12.781,12.752,12.752,36700.0
2009-09-08 13:35:00,21.99,22.0,21.98,21.98,22100.0,12.752,12.7578,12.7462,12.7462,22100.0
2009-09-08 13:40:00,21.99,21.99,21.98,21.98,36700.0,12.752,12.752,12.7462,12.7462,36700.0
2009-09-08 13:45:00,21.98,21.99,21.95,21.95,43500.0,12.7462,12.752,12.7288,12.7288,43500.0
2009-09-08 13:50:00,21.96,21.98,21.94,21.96,143700.0,12.7346,12.7462,12.723,12.7346,143700.0
2009-09-08 13:55:00,21.96,22.0,21.96,21.99,53000.0,12.7346,12.7578,12.7346,12.752,53000.0
2009-09-08 14:00:00,22.0,22.01,21.99,22.0,31100.0,12.7578,12.7636,12.752,12.7578,31100.0
2009-09-08 14:05:00,22.01,22.01,22.0,22.01,54300.0,12.7636,12.7636,12.7578,12.7636,54300.0
2009-09-08 14:10:00,22.01,22.01,22.0,22.0,27400.0,12.7636,12.7636,12.7578,12.7578,27400.0
2009-09-08 14:15:00,22.01,22.04,22.01,22.03,47500.0,12.7636,12.781,12.7636,12.7752,47500.0
2009-09-08 14:20:00,22.04,22.04,22.03,22.03,27800.0,12.781,12.781,12.7752,12.7752,27800.0
2009-09-08 14:25:00,22.03,22.03,22.01,22.03,61600.0,12.7752,12.7752,12.7636,12.7752,61600.0
2009-09-08 14:30:00,22.02,22.05,22.02,22.04,46100.0,12.7694,12.7868,12.7694,12.781,46100.0
2009-09-08 14:35:00,22.05,22.05,22.04,22.05,32100.0,12.7868,12.7868,12.781,12.7868,32100.0
2009-09-08 14:40:00,22.05,22.07,22.04,22.07,29400.0,12.7868,12.7984,12.781,12.7984,29400.0
2009-09-08 14:45:00,22.06,22.07,22.06,22.07,53800.0,12.7926,12.7984,12.7926,12.7984,53800.0
2009-09-08 14:50:00,22.06,22.08,22.06,22.07,68000.0,12.7926,12.8042,12.7926,12.7984,68000.0
2009-09-08 14:55:00,22.06,22.08,22.05,22.07,79600.0,12.7926,12.8042,12.7868,12.7984,79600.0
2009-09-08 15:00:00,22.07,22.08,22.02,22.03,111700.0,12.7984,12.8042,12.7694,12.7752,111700.0
2009-09-08 15:05:00,22.02,22.03,22.01,22.01,33900.0,12.7694,12.7752,12.7636,12.7636,33900.0
2009-09-08 15:10:00,22.02,22.02,22.01,22.01,21000.0,12.7694,12.7694,12.7636,12.7636,21000.0
2009-09-08 15:15:00,22.01,22.02,22.01,22.01,42200.0,12.7636,12.7694,12.7636,12.7636,42200.0
2009-09-08 15:20:00,22.01,22.05,21.99,22.05,142200.0,12.7636,12.7868,12.752,12.7868,142200.0
2009-09-08 15:25:00,22.05,22.05,22.04,22.05,25200.0,12.7868,12.7868,12.781,12.7868,25200.0
2009-09-08 15:30:00,22.04,22.05,22.04,22.04,63600.0,12.781,12.7868,12.781,12.781,63600.0
2009-09-08 15:35:00,22.05,22.08,22.03,22.03,136400.0,12.7868,12.8042,12.7752,12.7752,136400.0
2009-09-08 15:40:00,22.04,22.06,22.03,22.05,167200.0,12.781,12.7926,12.7752,12.7868,167200.0
2009-09-08 15:45:00,22.06,22.06,22.03,22.04,137600.0,12.7926,12.7926,12.7752,12.781,137600.0
2009-09-08 15:50:00,22.05,22.05,22.03,22.03,194000.0,12.7868,12.7868,12.7752,12.7752,194000.0
2009-09-08 15:55:00,22.04,22.04,22.03,22.03,249800.0,12.781,12.781,12.7752,12.7752,249800.0
2009-09-09 09:30:00,21.96,22.09,21.95,21.97,175500.0,12.7346,12.81,12.7288,12.7404,175500.0
2009-09-09 09:35:00,21.97,22.1,21.97,22.04,143700.0,12.7404,12.8158,12.7404,12.781,143700.0
2009-09-09 09:40:00,22.04,22.1,22.01,22.01,149100.0,12.781,12.8158,12.7636,12.7636,149100.0
2009-09-09 09:45:00,22.01,22.06,21.97,22.03,134800.0,12.7636,12.7926,12.7404,12.7752,134800.0
2009-09-09 09:50:00,22.03,22.06,22.03,22.06,81300.0,12.7752,12.7926,12.7752,12.7926,81300.0
2009-09-09 09:55:00,22.06,22.06,22.05,22.06,23900.0,12.7926,12.7926,12.7868,12.7926,23900.0
2009-09-09 10:00:00,22.05,22.1,22.04,22.09,144600.0,12.7868,12.8158,12.781,12.81,144600.0
2009-09-09 10:05:00,22.09,22.11,22.07,22.08,83800.0,12.81,12.8216,12.7984,12.8042,83800.0
2009-09-09 10:10:00,22.08,22.15,22.07,22.14,148400.0,12.8042,12.8448,12.7984,12.839,148400.0
2009-09-09 10:15:00,22.14,22.17,22.14,22.16,83800.0,12.839,12.8564,12.839,12.8506,83800.0
2009-09-09 10:20:00,22.16,22.22,22.15,22.2,148600.0,12.8506,12.8854,12.8448,12.8738,148600.0
2009-09-09 10:25:00,22.2,22.25,22.2,22.25,94200.0,12.8738,12.9028,12.8738,12.9028,94200.0
2009-09-09 10:30:00,22.25,22.25,22.2,22.21,106100.0,12.9028,12.9028,12.8738,12.8796,106100.0
2009-09-09 10:35:00,22.2,22.21,22.2,22.21,29900.0,12.8738,12.8796,12.8738,12.8796,29900.0
2009-09-09 10:40:00,22.21,22.22,22.18,22.22,73200.0,12.8796,12.8854,12.8622,12.8854,73200.0
2009-09-09 10:45:00,22.22,22.23,22.19,22.2,41200.0,12.8854,12.8912,12.868,12.8738,41200.0
2009-09-09 10:50:00,22.19,22.2,22.17,22.18,51100.0,12.868,12.8738,12.8564,12.8622,51100.0
2009-09-09 10:55:00,22.18,22.21,22.17,22.21,155400.0,12.8622,12.8796,12.8564,12.8796,155400.0
2009-09-09 11:00:00,22.21,22.21,22.2,22.21,44900.0,12.8796,12.8796,12.8738,12.8796,44900.0
2009-09-09 11:05:00,22.21,22.21,22.18,22.19,45400.0,12.8796,12.8796,12.8622,12.868,45400.0
2009-09-09 11:10:00,22.19,22.21,22.18,22.21,110900.0,12.868,12.8796,12.8622,12.8796,110900.0
2009-09-09 11:15:00,22.2,22.21,22.19,22.2,33700.0,12.8738,12.8796,12.868,12.8738,33700.0
2009-09-09 11:20:00,22.2,22.24,22.19,22.24,50300.0,12.8738,12.897,12.868,12.897,50300.0
2009-09-09 11:25:00,22.24,22.26,22.22,22.26,120100.0,12.897,12.9086,12.8854,12.9086,120100.0
2009-09-09 11:30:00,22.26,22.29,22.25,22.29,102100.0,12.9086,12.926,12.9028,12.926,102100.0
2009-09-09 11:35:00,22.29,22.3,22.28,22.29,85100.0,12.926,12.9318,12.9202,12.926,85100.0
2009-09-09 11:40:00,22.28,22.33,22.28,22.31,110300.0,12.9202,12.9492,12.9202,12.9376,110300.0
2009-09-09 11:45:00,22.3,22.31,22.29,22.31,138500.0,12.9318,12.9376,12.926,12.9376,138500.0
2009-09-09 11:50:00,22.3,22.31,22.29,22.29,55400.0,12.9318,12.9376,12.926,12.926,55400.0
2009-09-09 11:55:00,22.29,22.3,22.28,22.29,75400.0,12.926,12.9318,12.9202,12.926,75400.0
2009-09-09 12:00:00,22.3,22.32,22.29,22.31,81300.0,12.9318,12.9434,12.926,12.9376,81300.0
2009-09-09 12:05:00,22.31,22.31,22.3,22.31,40500.0,12.9376,12.9376,12.9318,12.9376,40500.0
2009-09-09 12:10:00,22.3,22.32,22.3,22.32,77500.0,12.9318,12.9434,12.9318,12.9434,77500.0
2009-09-09 12:15:00,22.32,22.33,22.31,22.33,34900.0,12.9434,12.9492,12.9376,12.9492,34900.0
2009-09-09 12:20:00,22.33,22.37,22.32,22.37,144000.0,12.9492,12.9724,12.9434,12.9724,144000.0
2009-09-09 12:25:00,22.36,22.38,22.36,22.38,70700.0,12.9666,12.9782,12.9666,12.9782,70700.0
2009-09-09 12:30:00,22.38,22.38,22.37,22.38,40300.0,12.9782,12.9782,12.9724,12.9782,40300.0
2009-09-09 12:35:00,22.37,22.41,22.37,22.41,101200.0,12.9724,12.9956,12.9724,12.9956,101200.0
2009-09-09 12:40:00,22.4,22.41,22.38,22.39,107300.0,12.9898,12.9956,12.9782,12.984,107300.0
2009-09-09 12:45:00,22.39,22.4,22.37,22.38,52100.0,12.984,12.9898,12.9724,12.9782,52100.0
2009-09-09 12:50:00,22.37,22.38,22.35,22.38,80300.0,12.9724,12.9782,12.9608,12.9782,80300.0
2009-09-09 12:55:00,22.37,22.38,22.37,22.38,21800.0,12.9724,12.9782,12.9724,12.9782,21800.0
2009-09-09 13:00:00,22.38,22.38,22.36,22.37,74400.0,12.9782,12.9782,12.9666,12.9724,74400.0
2009-09-09 13:05:00,22.36,22.4,22.36,22.4,172200.0,12.9666,12.9898,12.9666,12.9898,172200.0
2009-09-09 13:10:00,22.4,22.4,22.39,22.4,27400.0,12.9898,12.9898,12.984,12.9898,27400.0
2009-09-09 13:15:00,22.4,22.42,22.39,22.41,78600.0,12.9898,13.0014,12.984,12.9956,78600.0
2009-09-09 13:20:00,22.42,22.42,22.41,22.42,50100.0,13.0014,13.0014,12.9956,13.0014,50100.0
2009-09-09 13:25:00,22.42,22.42,22.41,22.41,49800.0,13.0014,13.0014,12.9956,12.9956,49800.0
2009-09-09 13:30:00,22.41,22.42,22.41,22.41,75400.0,12.9956,13.0014,12.9956,12.9956,75400.0
2009-09-09 13:35:00,22.42,22.42,22.37,22.37,102800.0,13.0014,13.0014,12.9724,12.9724,102800.0
2009-09-09 13:40:00,22.38,22.38,22.33,22.36,203100.0,12.9782,12.9782,12.9492,12.9666,203100.0
2009-09-09 13:45:00,22.36,22.37,22.35,22.37,22500.0,12.9666,12.9724,12.9608,12.9724,22500.0
2009-09-09 13:50:00,22.36,22.37,22.36,22.37,28100.0,12.9666,12.9724,12.9666,12.9724,28100.0
2009-09-09 13:55:00,22.36,22.37,22.33,22.36,124700.0,12.9666,12.9724,12.9492,12.9666,124700.0
2009-09-09 14:00:00,22.35,22.36,22.33,22.34,44700.0,12.9608,12.9666,12.9492,12.955,44700.0
2009-09-09 14:05:00,22.33,22.34,22.33,22.33,22500.0,12.9492,12.955,12.9492,12.9492,22500.0
2009-09-09 14:10:00,22.33,22.34,22.3,22.31,117600.0,12.9492,12.955,12.9318,12.9376,117600.0
2009-09-09 14:15:00,22.31,22.32,22.26,22.27,60700.0,12.9376,12.9434,12.9086,12.9144,60700.0
2009-09-09 14:20:00,22.26,22.26,22.23,22.25,101200.0,12.9086,12.9086,12.8912,12.9028,101200.0
2009-09-09 14:25:00,22.25,22.25,22.24,22.24,40200.0,12.9028,12.9028,12.897,12.897,40200.0
2009-09-09 14:30:00,22.24,22.28,22.24,22.26,112000.0,12.897,12.9202,12.897,12.9086,112000.0
2009-09-09 14:35:00,22.26,22.26,22.25,22.25,36600.0,12.9086,12.9086,12.9028,12.9028,36600.0
2009-09-09 14:40:00,22.25,22.26,22.23,22.24,163300.0,12.9028,12.9086,12.8912,12.897,163300.0
2009-09-09 14:45:00,22.24,22.24,22.22,22.23,111900.0,12.897,12.897,12.8854,12.8912,111900.0
2009-09-09 14:50:00,22.22,22.23,22.21,22.22,33900.0,12.8854,12.8912,12.8796,12.8854,33900.0
2009-09-09 14:55:00,22.22,22.26,22.21,22.26,70000.0,12.8854,12.9086,12.8796,12.9086,70000.0
2009-09-09 15:00:00,22.26,22.27,22.25,22.26,90300.0,12.9086,12.9144,12.9028,12.9086,90300.0
2009-09-09 15:05:00,22.26,22.26,22.25,22.25,32400.0,12.9086,12.9086,12.9028,12.9028,32400.0
2009-09-09 15:10:00,22.25,22.28,22.25,22.27,79000.0,12.9028,12.9202,12.9028,12.9144,79000.0
2009-09-09 15:15:00,22.28,22.28,22.27,22.27,32000.0,12.9202,12.9202,12.9144,12.9144,32000.0
2009-09-09 15:20:00,22.28,22.28,22.27,22.27,49900.0,12.9202,12.9202,12.9144,12.9144,49900.0
2009-09-09 15:25:00,22.27,22.29,22.27,22.29,97200.0,12.9144,12.926,12.9144,12.926,97200.0
2009-09-09 15:30:00,22.28,22.3,22.25,22.25,111200.0,12.9202,12.9318,12.9028,12.9028,111200.0
2009-09-09 15:35:00,22.25,22.26,22.25,22.25,40900.0,12.9028,12.9086,12.9028,12.9028,40900.0
2009-09-09 15:40:00,22.25,22.27,22.25,22.26,165600.0,12.9028,12.9144,12.9028,12.9086,165600.0
2009-09-09 15:45:00,22.26,22.3,22.26,22.3,164200.0,12.9086,12.9318,12.9086,12.9318,164200.0
2009-09-09 15:50:00,22.3,22.3,22.27,22.28,250000.0,12.9318,12.9318,12.9144,12.9202,250000.0
2009-09-09 15:55:00,22.27,22.27,22.25,22.26,410600.0,12.9144,12.9144,12.9028,12.9086,410600.0
2009-09-10 09:30:00,22.33,22.37,22.14,22.24,165200.0,12.9492,12.9724,12.839,12.897,165200.0
2009-09-10 09:35:00,22.26,22.28,22.16,22.16,116400.0,12.9086,12.9202,12.8506,12.8506,116400.0
2009-09-10 09:40:00,22.16,22.25,22.16,22.23,146900.0,12.8506,12.9028,12.8506,12.8912,146900.0
2009-09-10 09:45:00,22.23,22.24,22.16,22.17,70700.0,12.8912,12.897,12.8506,12.8564,70700.0
2009-09-10 09:50:00,22.18,22.21,22.16,22.2,36900.0,12.8622,12.8796,12.8506,12.8738,36900.0
2009-09-10 09:55:00,22.21,22.23,22.2,22.21,53000.0,12.8796,12.8912,12.8738,12.8796,53000.0
2009-09-10 10:00:00,22.22,22.27,22.22,22.24,88400.0,12.8854,12.9144,12.8854,12.897,88400.0
2009-09-10 10:05:00,22.24,22.27,22.21,22.22,80500.0,12.897,12.9144,12.8796,12.8854,80500.0
2009-09-10 10:10:00,22.22,22.22,22.18,22.19,61300.0,12.8854,12.8854,12.8622,12.868,61300.0
2009-09-10 10:15:00,22.19,22.19,22.17,22.17,33900.0,12.868,12.868,12.8564,12.8564,33900.0
2009-09-10 10:20:00,22.17,22.17,22.13,22.14,94900.0,12.8564,12.8564,12.8332,12.839,94900.0
2009-09-10 10:25:00,22.14,22.15,22.12,22.14,62200.0,12.839,12.8448,12.8274,12.839,62200.0
2009-09-10 10:30:00,22.13,22.14,22.13,22.13,41500.0,12.8332,12.839,12.8332,12.8332,41500.0
2009-09-10 10:35:00,22.13,22.2,22.13,22.2,67200.0,12.8332,12.8738,12.8332,12.8738,67200.0
2009-09-10 10:40:00,22.2,22.2,22.15,22.15,40000.0,12.8738,12.8738,12.8448,12.8448,40000.0
2009-09-10 10:45:00,22.16,22.16,22.15,22.16,37400.0,12.8506,12.8506,12.8448,12.8506,37400.0
2009-09-10 10:50:00,22.15,22.22,22.15,22.22,70800.0,12.8448,12.8854,12.8448,12.8854,70800.0
2009-09-10 10:55:00,22.22,22.22,22.21,22.22,64700.0,12.8854,12.8854,12.8796,12.8854,64700.0
2009-09-10 11:00:00,22.21,22.24,22.21,22.23,69600.0,12.8796,12.897,12.8796,12.8912,69600.0
2009-09-10 11:05:00,22.23,22.25,22.22,22.25,67600.0,12.8912,12.9028,12.8854,12.9028,67600.0
2009-09-10 11:10:00,22.24,22.25,22.22,22.22,60900.0,12.897,12.9028,12.8854,12.8854,60900.0
2009-09-10 11:15:00,22.23,22.24,22.2,22.2,190200.0,12.8912,12.897,12.8738,12.8738,190200.0
2009-09-10 11:20:00,22.2,22.22,22.18,22.18,115300.0,12.8738,12.8854,12.8622,12.8622,115300.0
2009-09-10 11:25:00,22.19,22.2,22.18,22.18,81100.0,12.868,12.8738,12.8622,12.8622,81100.0
2009-09-10 11:30:00,22.19,22.19,22.16,22.17,80800.0,12.868,12.868,12.8506,12.8564,80800.0
2009-09-10 11:35:00,22.18,22.2,22.17,22.2,78600.0,12.8622,12.8738,12.8564,12.8738,78600.0
2009-09-10 11:40:00,22.2,22.2,22.17,22.19,69300.0,12.8738,12.8738,12.8564,12.868,69300.0
2009-09-10 11:45:00,22.2,22.2,22.19,22.2,38800.0,12.8738,12.8738,12.868,12.8738,38800.0
2009-09-10 11:50:00,22.2,22.2,22.18,22.19,90000.0,12.8738,12.8738,12.8622,12.868,90000.0
2009-09-10 11:55:00,22.18,22.2,22.18,22.19,43500.0,12.8622,12.8738,12.8622,12.868,43500.0
2009-09-10 12:00:00,22.2,22.2,22.19,22.2,15800.0,12.8738,12.8738,12.868,12.8738,15800.0
2009-09-10 12:05:00,22.2,22.2,22.19,22.19,20900.0,12.8738,12.8738,12.868,12.868,20900.0
2009-09-10 12:10:00,22.19,22.2,22.19,22.2,33700.0,12.868,12.8738,12.868,12.8738,33700.0
2009-09-10 12:15:00,22.2,22.2,22.16,22.16,62100.0,12.8738,12.8738,12.8506,12.8506,62100.0
2009-09-10 12:20:00,22.16,22.17,22.16,22.16,27900.0,12.8506,12.8564,12.8506,12.8506,27900.0
2009-09-10 12:25:00,22.16,22.17,22.14,22.14,55400.0,12.8506,12.8564,12.839,12.839,55400.0
2009-09-10 12:30:00,22.15,22.17,22.14,22.16,71700.0,12.8448,12.8564,12.839,12.8506,71700.0
2009-09-10 12:35:00,22.17,22.2,22.15,22.15,231100.0,12.8564,12.8738,12.8448,12.8448,231100.0
2009-09-10 12:40:00,22.16,22.16,22.15,22.15,18700.0,12.8506,12.8506,12.8448,12.8448,18700.0
2009-09-10 12:45:00,22.16,22.17,22.14,22.15,112900.0,12.8506,12.8564,12.839,12.8448,112900.0
2009-09-10 12:50:00,22.14,22.15,22.14,22.14,24400.0,12.839,12.8448,12.839,12.839,24400.0
2009-09-10 12:55:00,22.15,22.15,22.13,22.14,60100.0,12.8448,12.8448,12.8332,12.839,60100.0
2009-09-10 13:00:00,22.14,22.15,22.12,22.13,91900.0,12.839,12.8448,12.8274,12.8332,91900.0
2009-09-10 13:05:00,22.15,22.18,22.15,22.18,62500.0,12.8448,12.8622,12.8448,12.8622,62500.0
2009-09-10 13:10:00,22.18,22.18,22.15,22.15,43900.0,12.8622,12.8622,12.8448,12.8448,43900.0
2009-09-10 13:15:00,22.16,22.16,22.15,22.16,27700.0,12.8506,12.8506,12.8448,12.8506,27700.0
2009-09-10 13:20:00,22.16,22.16,22.15,22.16,26700.0,12.8506,12.8506,12.8448,12.8506,26700.0
2009-09-10 13:25:00,22.16,22.16,22.14,22.16,99200.0,12.8506,12.8506,12.839,12.8506,99200.0
2009-09-10 13:30:00,22.16,22.17,22.15,22.16,47300.0,12.8506,12.8564,12.8448,12.8506,47300.0
2009-09-10 13:35:00,22.15,22.17,22.15,22.16,78100.0,12.8448,12.8564,12.8448,12.8506,78100.0
2009-09-10 13:40:00,22.17,22.18,22.16,22.17,53600.0,12.8564,12.8622,12.8506,12.8564,53600.0
2009-09-10 13:45:00,22.17,22.21,22.16,22.21,51400.0,12.8564,12.8796,12.8506,12.8796,51400.0
2009-09-10 13:50:00,22.21,22.24,22.2,22.23,70100.0,12.8796,12.897,12.8738,12.8912,70100.0
2009-09-10 13:55:00,22.24,22.24,22.21,22.22,79500.0,12.897,12.897,12.8796,12.8854,79500.0
2009-09-10 14:00:00,22.22,22.22,22.2,22.21,162700.0,12.8854,12.8854,12.8738,12.8796,162700.0
2009-09-10 14:05:00,22.22,22.22,22.21,22.22,18700.0,12.8854,12.8854,12.8796,12.8854,18700.0
2009-09-10 14:10:00,22.22,22.22,22.21,22.22,23400.0,12.8854,12.8854,12.8796,12.8854,23400.0
2009-09-10 14:15:00,22.22,22.22,22.21,22.22,20700.0,12.8854,12.8854,12.8796,12.8854,20700.0
2009-09-10 14:20:00,22.21,22.22,22.21,22.21,20100.0,12.8796,12.8854,12.8796,12.8796,20100.0
2009-09-10 14:25:00,22.22,22.22,22.21,22.22,36600.0,12.8854,12.8854,12.8796,12.8854,36600.0
2009-09-10 14:30:00,22.22,22.22,22.16,22.17,140400.0,12.8854,12.8854,12.8506,12.8564,140400.0
2009-09-10 14:35:00,22.16,22.18,22.16,22.18,89500.0,12.8506,12.8622,12.8506,12.8622,89500.0
2009-09-10 14:40:00,22.18,22.19,22.16,22.18,168700.0,12.8622,12.868,12.8506,12.8622,168700.0
2009-09-10 14:45:00,22.19,22.19,22.17,22.18,44700.0,12.868,12.868,12.8564,12.8622,44700.0
2009-09-10 14:50:00,22.18,22.21,22.17,22.2,81000.0,12.8622,12.8796,12.8564,12.8738,81000.0
2009-09-10 14:55:00,22.2,22.22,22.18,22.19,118400.0,12.8738,12.8854,12.8622,12.868,118400.0
2009-09-10 15:00:00,22.19,22.2,22.18,22.19,69400.0,12.868,12.8738,12.8622,12.868,69400.0
2009-09-10 15:05:00,22.19,22.2,22.17,22.17,215400.0,12.868,12.8738,12.8564,12.8564,215400.0
2009-09-10 15:10:00,22.18,22.18,22.12,22.14,148200.0,12.8622,12.8622,12.8274,12.839,148200.0
2009-09-10 15:15:00,22.15,22.16,22.13,22.15,143900.0,12.8448,12.8506,12.8332,12.8448,143900.0
2009-09-10 15:20:00,22.14,22.17,22.13,22.16,225600.0,12.839,12.8564,12.8332,12.8506,225600.0
2009-09-10 15:25:00,22.16,22.16,22.14,22.16,81300.0,12.8506,12.8506,12.839,12.8506,81300.0
2009-09-10 15:30:00,22.16,22.19,22.15,22.19,99300.0,12.8506,12.868,12.8448,12.868,99300.0
2009-09-10 15:35:00,22.19,22.2,22.17,22.19,131400.0,12.868,12.8738,12.8564,12.868,131400.0
2009-09-10 15:40:00,22.2,22.2,22.17,22.18,128000.0,12.8738,12.8738,12.8564,12.8622,128000.0
2009-09-10 15:45:00,22.18,22.2,22.17,22.2,175400.0,12.8622,12.8738,12.8564,12.8738,175400.0
2009-09-10 15:50:00,22.2,22.23,22.19,22.23,245600.0,12.8738,12.8912,12.868,12.8912,245600.0
2009-09-10 15:55:00,22.23,22.26,22.22,22.26,356200.0,12.8912,12.9086,12.8854,12.9086,356200.0
2009-09-11 09:30:00,22.35,22.49,22.29,22.33,224200.0,12.9608,13.042,12.926,12.9492,224200.0
2009-09-11 09:35:00,22.32,22.41,22.3,22.35,146900.0,12.9434,12.9956,12.9318,12.9608,146900.0
2009-09-11 09:40:00,22.35,22.36,22.31,22.33,182200.0,12.9608,12.9666,12.9376,12.9492,182200.0
2009-09-11 09:45:00,22.33,22.33,22.27,22.3,76000.0,12.9492,12.9492,12.9144,12.9318,76000.0
2009-09-11 09:50:00,22.3,22.31,22.28,22.29,71100.0,12.9318,12.9376,12.9202,12.926,71100.0
2009-09-11 09:55:00,22.3,22.3,22.25,22.26,125000.0,12.9318,12.9318,12.9028,12.9086,125000.0
2009-09-11 10:00:00,22.27,22.29,22.25,22.27,173900.0,12.9144,12.926,12.9028,12.9144,173900.0
2009-09-11 10:05:00,22.28,22.3,22.25,22.29,173700.0,12.9202,12.9318,12.9028,12.926,173700.0
2009-09-11 10:10:00,22.3,22.3,22.26,22.27,152800.0,12.9318,12.9318,12.9086,12.9144,152800.0
2009-09-11 10:15:00,22.27,22.32,22.26,22.3,273000.0,12.9144,12.9434,12.9086,12.9318,273000.0
2009-09-11 10:20:00,22.3,22.36,22.29,22.36,103900.0,12.9318,12.9666,12.926,12.9666,103900.0
2009-09-11 10:25:00,22.35,22.35,22.31,22.34,98900.0,12.9608,12.9608,12.9376,12.955,98900.0
2009-09-11 10:30:00,22.34,22.35,22.33,22.34,39700.0,12.955,12.9608,12.9492,12.955,39700.0
2009-09-11 10:35:00,22.34,22.37,22.33,22.35,84200.0,12.955,12.9724,12.9492,12.9608,84200.0
2009-09-11 10:40:00,22.35,22.35,22.34,22.34,33100.0,12.9608,12.9608,12.955,12.955,33100.0
2009-09-11 10:45:00,22.35,22.38,22.34,22.35,111100.0,12.9608,12.9782,12.955,12.9608,111100.0
2009-09-11 10:50:00,22.36,22.38,22.35,22.37,249700.0,12.9666,12.9782,12.9608,12.9724,249700.0
2009-09-11 10:55:00,22.37,22.38,22.35,22.36,94800.0,12.9724,12.9782,12.9608,12.9666,94800.0
2009-09-11 11:00:00,22.37,22.37,22.35,22.35,32200.0,12.9724,12.9724,12.9608,12.9608,32200.0
2009-09-11 11:05:00,22.36,22.38,22.35,22.37,95400.0,12.9666,12.9782,12.9608,12.9724,95400.0
2009-09-11 11:10:00,22.37,22.38,22.36,22.38,26500.0,12.9724,12.9782,12.9666,12.9782,26500.0
2009-09-11 11:15:00,22.37,22.38,22.35,22.37,89200.0,12.9724,12.9782,12.9608,12.9724,89200.0
2009-09-11 11:20:00,22.38,22.38,22.34,22.38,131700.0,12.9782,12.9782,12.955,12.9782,131700.0
2009-09-11 11:25:00,22.38,22.38,22.34,22.34,93000.0,12.9782,12.9782,12.955,12.955,93000.0
2009-09-11 11:30:00,22.34,22.35,22.32,22.34,156500.0,12.955,12.9608,12.9434,12.955,156500.0
2009-09-11 11:35:00,22.35,22.37,22.34,22.37,79000.0,12.9608,12.9724,12.955,12.9724,79000.0
2009-09-11 11:40:00,22.36,22.38,22.35,22.36,58700.0,12.9666,12.9782,12.9608,12.9666,58700.0
2009-09-11 11:45:00,22.35,22.37,22.34,22.37,71500.0,12.9608,12.9724,12.955,12.9724,71500.0
2009-09-11 11:50:00,22.36,22.37,22.35,22.35,69600.0,12.9666,12.9724,12.9608,12.9608,69600.0
2009-09-11 11:55:00,22.35,22.38,22.34,22.37,94000.0,12.9608,12.9782,12.955,12.9724,94000.0
2009-09-11 12:00:00,22.38,22.38,22.36,22.36,43800.0,12.9782,12.9782,12.9666,12.9666,43800.0
2009-09-11 12:05:00,22.36,22.37,22.36,22.36,32800.0,12.9666,12.9724,12.9666,12.9666,32800.0
2009-09-11 12:10:00,22.36,22.37,22.36,22.36,10400.0,12.9666,12.9724,12.9666,12.9666,10400.0
2009-09-11 12:15:00,22.36,22.37,22.36,22.37,27600.0,12.9666,12.9724,12.9666,12.9724,27600.0
2009-09-11 12:20:00,22.36,22.37,22.33,22.35,68000.0,12.9666,12.9724,12.9492,12.9608,68000.0
2009-09-11 12:25:00,22.34,22.37,22.34,22.37,57200.0,12.955,12.9724,12.955,12.9724,57200.0
2009-09-11 12:30:00,22.36,22.37,22.35,22.35,83400.0,12.9666,12.9724,12.9608,12.9608,83400.0
2009-09-11 12:35:00,22.35,22.4,22.35,22.37,292200.0,12.9608,12.9898,12.9608,12.9724,292200.0
2009-09-11 12:40:00,22.38,22.39,22.35,22.38,92600.0,12.9782,12.984,12.9608,12.9782,92600.0
2009-09-11 12:45:00,22.39,22.39,22.38,22.38,20000.0,12.984,12.984,12.9782,12.9782,20000.0
2009-09-11 12:50:00,22.39,22.39,22.38,22.38,35300.0,12.984,12.984,12.9782,12.9782,35300.0
2009-09-11 12:55:00,22.39,22.42,22.39,22.41,74000.0,12.984,13.0014,12.984,12.9956,74000.0
2009-09-11 13:00:00,22.41,22.41,22.37,22.38,54200.0,12.9956,12.9956,12.9724,12.9782,54200.0
2009-09-11 13:05:00,22.37,22.38,22.36,22.36,29000.0,12.9724,12.9782,12.9666,12.9666,29000.0
2009-09-11 13:10:00,22.36,22.39,22.36,22.39,81500.0,12.9666,12.984,12.9666,12.984,81500.0
2009-09-11 13:15:00,22.39,22.39,22.38,22.38,26200.0,12.984,12.984,12.9782,12.9782,26200.0
2009-09-11 13:20:00,22.39,22.39,22.38,22.39,20200.0,12.984,12.984,12.9782,12.984,20200.0
2009-09-11 13:25:00,22.39,22.39,22.38,22.39,12500.0,12.984,12.984,12.9782,12.984,12500.0
2009-09-11 13:30:00,22.39,22.39,22.38,22.39,26900.0,12.984,12.984,12.9782,12.984,26900.0
2009-09-11 13:35:00,22.39,22.39,22.38,22.39,38600.0,12.984,12.984,12.9782,12.984,38600.0
2009-09-11 13:40:00,22.39,22.39,22.38,22.39,31500.0,12.984,12.984,12.9782,12.984,31500.0
2009-09-11 13:45:00,22.38,22.39,22.38,22.39,20200.0,12.9782,12.984,12.9782,12.984,20200.0
2009-09-11 13:50:00,22.39,22.39,22.38,22.39,32600.0,12.984,12.984,12.9782,12.984,32600.0
2009-09-11 13:55:00,22.39,22.39,22.34,22.35,177100.0,12.984,12.984,12.955,12.9608,177100.0
2009-09-11 14:00:00,22.34,22.38,22.33,22.38,134900.0,12.955,12.9782,12.9492,12.9782,134900.0
2009-09-11 14:05:00,22.37,22.38,22.37,22.37,25700.0,12.9724,12.9782,12.9724,12.9724,25700.0
2009-09-11 14:10:00,22.37,22.38,22.37,22.37,37600.0,12.9724,12.9782,12.9724,12.9724,37600.0
2009-09-11 14:15:00,22.37,22.38,22.37,22.38,26300.0,12.9724,12.9782,12.9724,12.9782,26300.0
2009-09-11 14:20:00,22.38,22.39,22.37,22.39,102000.0,12.9782,12.984,12.9724,12.984,102000.0
2009-09-11 14:25:00,22.39,22.39,22.37,22.38,30700.0,12.984,12.984,12.9724,12.9782,30700.0
2009-09-11 14:30:00,22.37,22.38,22.37,22.37,44900.0,12.9724,12.9782,12.9724,12.9724,44900.0
2009-09-11 14:35:00,22.38,22.38,22.36,22.36,67600.0,12.9782,12.9782,12.9666,12.9666,67600.0
2009-09-11 14:40:00,22.37,22.37,22.36,22.37,26200.0,12.9724,12.9724,12.9666,12.9724,26200.0
2009-09-11 14:45:00,22.37,22.37,22.35,22.37,86500.0,12.9724,12.9724,12.9608,12.9724,86500.0
2009-09-11 14:50:00,22.37,22.37,22.36,22.36,26700.0,12.9724,12.9724,12.9666,12.9666,26700.0
2009-09-11 14:55:00,22.37,22.37,22.34,22.37,111500.0,12.9724,12.9724,12.955,12.9724,111500.0
2009-09-11 15:00:00,22.36,22.37,22.36,22.36,35400.0,12.9666,12.9724,12.9666,12.9666,35400.0
2009-09-11 15:05:00,22.36,22.37,22.36,22.36,33900.0,12.9666,12.9724,12.9666,12.9666,33900.0
2009-09-11 15:10:00,22.36,22.37,22.3,22.37,82100.0,12.9666,12.9724,12.9318,12.9724,82100.0
2009-09-11 15:15:00,22.37,22.37,22.36,22.36,46200.0,12.9724,12.9724,12.9666,12.9666,46200.0
2009-09-11 15:20:00,22.37,22.37,22.36,22.37,99000.0,12.9724,12.9724,12.9666,12.9724,99000.0
2009-09-11 15:25:00,22.37,22.37,22.36,22.36,41000.0,12.9724,12.9724,12.9666,12.9666,41000.0
2009-09-11 15:30:00,22.36,22.37,22.36,22.36,62500.0,12.9666,12.9724,12.9666,12.9666,62500.0
2009-09-11 15:35:00,22.37,22.37,22.34,22.34,152400.0,12.9724,12.9724,12.955,12.955,152400.0
2009-09-11 15:40:00,22.34,22.38,22.33,22.37,254100.0,12.955,12.9782,12.9492,12.9724,254100.0
2009-09-11 15:45:00,22.36,22.37,22.34,22.35,135500.0,12.9666,12.9724,12.955,12.9608,135500.0
2009-09-11 15:50:00,22.34,22.35,22.33,22.33,186600.0,12.955,12.9608,12.9492,12.9492,186600.0
2009-09-11 15:55:00,22.33,22.34,22.3,22.31,399900.0,12.9492,12.955,12.9318,12.9376,399900.0
2009-09-14 09:30:00,22.31,22.35,22.24,22.32,270000.0,12.9376,12.9608,12.897,12.9434,270000.0
2009-09-14 09:35:00,22.33,22.42,22.3,22.4,232000.0,12.9492,13.0014,12.9318,12.9898,232000.0
2009-09-14 09:40:00,22.4,22.45,22.34,22.4,107600.0,12.9898,13.0188,12.955,12.9898,107600.0
2009-09-14 09:45:00,22.4,22.41,22.34,22.35,94000.0,12.9898,12.9956,12.955,12.9608,94000.0
2009-09-14 09:50:00,22.35,22.36,22.32,22.33,121700.0,12.9608,12.9666,12.9434,12.9492,121700.0
2009-09-14 09:55:00,22.34,22.37,22.34,22.35,51100.0,12.955,12.9724,12.955,12.9608,51100.0
2009-09-14 10:00:00,22.34,22.35,22.32,22.33,91100.0,12.955,12.9608,12.9434,12.9492,91100.0
2009-09-14 10:05:00,22.33,22.35,22.33,22.33,42700.0,12.9492,12.9608,12.9492,12.9492,42700.0
2009-09-14 10:10:00,22.34,22.34,22.29,22.31,78300.0,12.955,12.955,12.926,12.9376,78300.0
2009-09-14 10:15:00,22.3,22.31,22.3,22.3,33200.0,12.9318,12.9376,12.9318,12.9318,33200.0
2009-09-14 10:20:00,22.3,22.31,22.27,22.29,91200.0,12.9318,12.9376,12.9144,12.926,91200.0
2009-09-14 10:25:00,22.28,22.3,22.26,22.26,52500.0,12.9202,12.9318,12.9086,12.9086,52500.0
2009-09-14 10:30:00,22.26,22.27,22.25,22.27,46300.0,12.9086,12.9144,12.9028,12.9144,46300.0
2009-09-14 10:35:00,22.27,22.29,22.26,22.29,106100.0,12.9144,12.926,12.9086,12.926,106100.0
2009-09-14 10:40:00,22.28,22.3,22.28,22.3,33900.0,12.9202,12.9318,12.9202,12.9318,33900.0
2009-09-14 10:45:00,22.3,22.36,22.28,22.35,80700.0,12.9318,12.9666,12.9202,12.9608,80700.0
2009-09-14 10:50:00,22.35,22.39,22.35,22.37,126700.0,12.9608,12.984,12.9608,12.9724,126700.0
2009-09-14 10:55:00,22.38,22.4,22.37,22.39,77800.0,12.9782,12.9898,12.9724,12.984,77800.0
2009-09-14 11:00:00,22.39,22.39,22.38,22.39,30200.0,12.984,12.984,12.9782,12.984,30200.0
2009-09-14 11:05:00,22.39,22.4,22.38,22.39,80900.0,12.984,12.9898,12.9782,12.984,80900.0
2009-09-14 11:10:00,22.39,22.4,22.35,22.35,69400.0,12.984,12.9898,12.9608,12.9608,69400.0
2009-09-14 11:15:00,22.36,22.38,22.35,22.37,58600.0,12.9666,12.9782,12.9608,12.9724,58600.0
2009-09-14 11:20:00,22.38,22.39,22.35,22.36,60500.0,12.9782,12.984,12.9608,12.9666,60500.0
2009-09-14 11:25:00,22.35,22.36,22.34,22.34,94200.0,12.9608,12.9666,12.955,12.955,94200.0
2009-09-14 11:30:00,22.35,22.35,22.31,22.31,83000.0,12.9608,12.9608,12.9376,12.9376,83000.0
2009-09-14 11:35:00,22.31,22.34,22.3,22.31,201200.0,12.9376,12.955,12.9318,12.9376,201200.0
2009-09-14 11:40:00,22.31,22.36,22.29,22.36,213700.0,12.9376,12.9666,12.926,12.9666,213700.0
2009-09-14 11:45:00,22.36,22.36,22.33,22.33,40300.0,12.9666,12.9666,12.9492,12.9492,40300.0
2009-09-14 11:50:00,22.34,22.34,22.33,22.33,25500.0,12.955,12.955,12.9492,12.9492,25500.0
2009-09-14 11:55:00,22.33,22.34,22.33,22.34,11200.0,12.9492,12.955,12.9492,12.955,11200.0
2009-09-14 12:00:00,22.33,22.34,22.31,22.32,33300.0,12.9492,12.955,12.9376,12.9434,33300.0
2009-09-14 12:05:00,22.32,22.32,22.31,22.32,34400.0,12.9434,12.9434,12.9376,12.9434,34400.0
2009-09-14 12:10:00,22.32,22.32,22.3,22.31,17300.0,12.9434,12.9434,12.9318,12.9376,17300.0
2009-09-14 12:15:00,22.31,22.31,22.3,22.31,11100.0,12.9376,12.9376,12.9318,12.9376,11100.0
2009-09-14 12:20:00,22.3,22.31,22.3,22.31,16500.0,12.9318,12.9376,12.9318,12.9376,16500.0
2009-09-14 12:25:00,22.3,22.32,22.3,22.32,52900.0,12.9318,12.9434,12.9318,12.9434,52900.0
2009-09-14 12:30:00,22.31,22.31,22.3,22.3,44100.0,12.9376,12.9376,12.9318,12.9318,44100.0
2009-09-14 12:35:00,22.3,22.33,22.29,22.33,76700.0,12.9318,12.9492,12.926,12.9492,76700.0
2009-09-14 12:40:00,22.33,22.33,22.32,22.32,18400.0,12.9492,12.9492,12.9434,12.9434,18400.0
2009-09-14 12:45:00,22.32,22.33,22.32,22.33,8700.0,12.9434,12.9492,12.9434,12.9492,8700.0
2009-09-14 12:50:00,22.32,22.33,22.3,22.32,86300.0,12.9434,12.9492,12.9318,12.9434,86300.0
2009-09-14 12:55:00,22.31,22.32,22.31,22.31,18700.0,12.9376,12.9434,12.9376,12.9376,18700.0
2009-09-14 13:00:00,22.32,22.33,22.31,22.33,26300.0,12.9434,12.9492,12.9376,12.9492,26300.0
2009-09-14 13:05:00,22.32,22.33,22.32,22.33,11600.0,12.9434,12.9492,12.9434,12.9492,11600.0
2009-09-14 13:10:00,22.32,22.34,22.32,22.34,49300.0,12.9434,12.955,12.9434,12.955,49300.0
2009-09-14 13:15:00,22.34,22.34,22.33,22.33,25700.0,12.955,12.955,12.9492,12.9492,25700.0
2009-09-14 13:20:00,22.33,22.34,22.33,22.34,11600.0,12.9492,12.955,12.9492,12.955,11600.0
2009-09-14 13:25:00,22.34,22.34,22.32,22.32,38600.0,12.955,12.955,12.9434,12.9434,38600.0
2009-09-14 13:30:00,22.32,22.33,22.32,22.33,18900.0,12.9434,12.9492,12.9434,12.9492,18900.0
2009-09-14 13:35:00,22.33,22.33,22.32,22.32,26300.0,12.9492,12.9492,12.9434,12.9434,26300.0
2009-09-14 13:40:00,22.32,22.33,22.32,22.33,34200.0,12.9434,12.9492,12.9434,12.9492,34200.0
2009-09-14 13:45:00,22.32,22.33,22.32,22.32,15700.0,12.9434,12.9492,12.9434,12.9434,15700.0
2009-09-14 13:50:00,22.32,22.33,22.32,22.32,31800.0,12.9434,12.9492,12.9434,12.9434,31800.0
2009-09-14 13:55:00,22.32,22.33,22.32,22.33,18900.0,12.9434,12.9492,12.9434,12.9492,18900.0
2009-09-14 14:00:00,22.32,22.33,22.3,22.31,72200.0,12.9434,12.9492,12.9318,12.9376,72200.0
2009-09-14 14:05:00,22.31,22.31,22.27,22.28,94200.0,12.9376,12.9376,12.9144,12.9202,94200.0
2009-09-14 14:10:00,22.28,22.33,22.27,22.3,111700.0,12.9202,12.9492,12.9144,12.9318,111700.0
2009-09-14 14:15:00,22.3,22.3,22.29,22.3,15900.0,12.9318,12.9318,12.926,12.9318,15900.0
2009-09-14 14:20:00,22.3,22.3,22.29,22.3,15600.0,12.9318,12.9318,12.926,12.9318,15600.0
2009-09-14 14:25:00,22.3,22.37,22.29,22.36,148600.0,12.9318,12.9724,12.926,12.9666,148600.0
2009-09-14 14:30:00,22.37,22.38,22.36,22.38,36500.0,12.9724,12.9782,12.9666,12.9782,36500.0
2009-09-14 14:35:00,22.38,22.38,22.37,22.37,33700.0,12.9782,12.9782,12.9724,12.9724,33700.0
2009-09-14 14:40:00,22.38,22.39,22.34,22.34,147300.0,12.9782,12.984,12.955,12.955,147300.0
2009-09-14 14:45:00,22.34,22.37,22.34,22.36,62000.0,12.955,12.9724,12.955,12.9666,62000.0
2009-09-14 14:50:00,22.35,22.36,22.33,22.33,64200.0,12.9608,12.9666,12.9492,12.9492,64200.0
2009-09-14 14:55:00,22.33,22.36,22.32,22.36,112100.0,12.9492,12.9666,12.9434,12.9666,112100.0
2009-09-14 15:00:00,22.35,22.37,22.33,22.35,146000.0,12.9608,12.9724,12.9492,12.9608,146000.0
2009-09-14 15:05:00,22.36,22.36,22.31,22.32,95900.0,12.9666,12.9666,12.9376,12.9434,95900.0
2009-09-14 15:10:00,22.32,22.32,22.31,22.32,38400.0,12.9434,12.9434,12.9376,12.9434,38400.0
2009-09-14 15:15:00,22.31,22.34,22.31,22.32,119900.0,12.9376,12.955,12.9376,12.9434,119900.0
2009-09-14 15:20:00,22.32,22.32,22.31,22.32,159900.0,12.9434,12.9434,12.9376,12.9434,159900.0
2009-09-14 15:25:00,22.32,22.35,22.32,22.34,152500.0,12.9434,12.9608,12.9434,12.955,152500.0
2009-09-14 15:30:00,22.35,22.35,22.34,22.35,40600.0,12.9608,12.9608,12.955,12.9608,40600.0
2009-09-14 15:35:00,22.35,22.36,22.32,22.35,166900.0,12.9608,12.9666,12.9434,12.9608,166900.0
2009-09-14 15:40:00,22.34,22.39,22.34,22.39,159300.0,12.955,12.984,12.955,12.984,159300.0
2009-09-14 15:45:00,22.39,22.39,22.34,22.34,261400.0,12.984,12.984,12.955,12.955,261400.0
2009-09-14 15:50:00,22.34,22.38,22.34,22.38,213400.0,12.955,12.9782,12.955,12.9782,213400.0
2009-09-14 15:55:00,22.37,22.4,22.37,22.39,340000.0,12.9724,12.9898,12.9724,12.984,340000.0
2009-09-15 09:30:00,22.38,22.42,22.28,22.37,320500.0,12.9782,13.0014,12.9202,12.9724,320500.0
2009-09-15 09:35:00,22.36,22.38,22.31,22.36,74100.0,12.9666,12.9782,12.9376,12.9666,74100.0
2009-09-15 09:40:00,22.35,22.38,22.31,22.34,116900.0,12.9608,12.9782,12.9376,12.955,116900.0
2009-09-15 09:45:00,22.34,22.35,22.3,22.31,76200.0,12.955,12.9608,12.9318,12.9376,76200.0
2009-09-15 09:50:00,22.32,22.32,22.27,22.28,118300.0,12.9434,12.9434,12.9144,12.9202,118300.0
2009-09-15 09:55:00,22.27,22.28,22.25,22.27,159600.0,12.9144,12.9202,12.9028,12.9144,159600.0
2009-09-15 10:00:00,22.27,22.27,22.19,22.2,156500.0,12.9144,12.9144,12.868,12.8738,156500.0
2009-09-15 10:05:00,22.19,22.24,22.19,22.24,72300.0,12.868,12.897,12.868,12.897,72300.0
2009-09-15 10:10:00,22.23,22.23,22.19,22.19,81700.0,12.8912,12.8912,12.868,12.868,81700.0
2009-09-15 10:15:00,22.19,22.21,22.14,22.15,198000.0,12.868,12.8796,12.839,12.8448,198000.0
2009-09-15 10:20:00,22.16,22.19,22.15,22.17,89800.0,12.8506,12.868,12.8448,12.8564,89800.0
2009-09-15 10:25:00,22.17,22.19,22.16,22.18,64000.0,12.8564,12.868,12.8506,12.8622,64000.0
2009-09-15 10:30:00,22.19,22.2,22.18,22.19,61200.0,12.868,12.8738,12.8622,12.868,61200.0
2009-09-15 10:35:00,22.2,22.22,22.2,22.21,39300.0,12.8738,12.8854,12.8738,12.8796,39300.0
2009-09-15 10:40:00,22.22,22.22,22.2,22.2,53800.0,12.8854,12.8854,12.8738,12.8738,53800.0
2009-09-15 10:45:00,22.2,22.2,22.19,22.19,41800.0,12.8738,12.8738,12.868,12.868,41800.0
2009-09-15 10:50:00,22.19,22.2,22.19,22.19,29100.0,12.868,12.8738,12.868,12.868,29100.0
2009-09-15 10:55:00,22.2,22.22,22.19,22.2,96600.0,12.8738,12.8854,12.868,12.8738,96600.0
2009-09-15 11:00:00,22.21,22.21,22.17,22.17,59800.0,12.8796,12.8796,12.8564,12.8564,59800.0
2009-09-15 11:05:00,22.17,22.2,22.17,22.18,71200.0,12.8564,12.8738,12.8564,12.8622,71200.0
2009-09-15 11:10:00,22.19,22.19,22.17,22.17,58300.0,12.868,12.868,12.8564,12.8564,58300.0
2009-09-15 11:15:00,22.17,22.18,22.15,22.16,106300.0,12.8564,12.8622,12.8448,12.8506,106300.0
2009-09-15 11:20:00,22.16,22.21,22.15,22.2,57400.0,12.8506,12.8796,12.8448,12.8738,57400.0
2009-09-15 11:25:00,22.2,22.21,22.2,22.2,22700.0,12.8738,12.8796,12.8738,12.8738,22700.0
2009-09-15 11:30:00,22.2,22.23,22.19,22.2,296200.0,12.8738,12.8912,12.868,12.8738,296200.0
2009-09-15 11:35:00,22.2,22.23,22.17,22.17,101700.0,12.8738,12.8912,12.8564,12.8564,101700.0
2009-09-15 11:40:00,22.17,22.18,22.17,22.17,29900.0,12.8564,12.8622,12.8564,12.8564,29900.0
2009-09-15 11:45:00,22.18,22.2,22.17,22.19,58500.0,12.8622,12.8738,12.8564,12.868,58500.0
2009-09-15 11:50:00,22.19,22.2,22.19,22.19,43500.0,12.868,12.8738,12.868,12.868,43500.0
2009-09-15 11:55:00,22.19,22.23,22.19,22.21,119100.0,12.868,12.8912,12.868,12.8796,119100.0
2009-09-15 12:00:00,22.21,22.21,22.19,22.21,64600.0,12.8796,12.8796,12.868,12.8796,64600.0
2009-09-15 12:05:00,22.21,22.23,22.21,22.22,37400.0,12.8796,12.8912,12.8796,12.8854,37400.0
2009-09-15 12:10:00,22.23,22.23,22.22,22.22,21000.0,12.8912,12.8912,12.8854,12.8854,21000.0
2009-09-15 12:15:00,22.22,22.27,22.22,22.24,137600.0,12.8854,12.9144,12.8854,12.897,137600.0
2009-09-15 12:20:00,22.24,22.25,22.22,22.23,34900.0,12.897,12.9028,12.8854,12.8912,34900.0
2009-09-15 12:25:00,22.22,22.23,22.22,22.23,18400.0,12.8854,12.8912,12.8854,12.8912,18400.0
2009-09-15 12:30:00,22.22,22.25,22.2,22.25,114100.0,12.8854,12.9028,12.8738,12.9028,114100.0
2009-09-15 12:35:00,22.25,22.25,22.21,22.23,193600.0,12.9028,12.9028,12.8796,12.8912,193600.0
2009-09-15 12:40:00,22.22,22.23,22.21,22.22,68800.0,12.8854,12.8912,12.8796,12.8854,68800.0
2009-09-15 12:45:00,22.22,22.25,22.22,22.24,35000.0,12.8854,12.9028,12.8854,12.897,35000.0
2009-09-15 12:50:00,22.25,22.25,22.24,22.24,23000.0,12.9028,12.9028,12.897,12.897,23000.0
2009-09-15 12:55:00,22.25,22.27,22.25,22.27,43900.0,12.9028,12.9144,12.9028,12.9144,43900.0
2009-09-15 13:00:00,22.26,22.27,22.26,22.27,17100.0,12.9086,12.9144,12.9086,12.9144,17100.0
2009-09-15 13:05:00,22.26,22.27,22.25,22.25,18600.0,12.9086,12.9144,12.9028,12.9028,18600.0
2009-09-15 13:10:00,22.26,22.26,22.25,22.26,20000.0,12.9086,12.9086,12.9028,12.9086,20000.0
2009-09-15 13:15:00,22.26,22.26,22.23,22.24,49800.0,12.9086,12.9086,12.8912,12.897,49800.0
2009-09-15 13:20:00,22.23,22.24,22.22,22.22,40000.0,12.8912,12.897,12.8854,12.8854,40000.0
2009-09-15 13:25:00,22.22,22.23,22.2,22.21,87800.0,12.8854,12.8912,12.8738,12.8796,87800.0
2009-09-15 13:30:00,22.2,22.21,22.2,22.2,35400.0,12.8738,12.8796,12.8738,12.8738,35400.0
2009-09-15 13:35:00,22.2,22.21,22.2,22.21,10000.0,12.8738,12.8796,12.8738,12.8796,10000.0
2009-09-15 13:40:00,22.2,22.21,22.19,22.2,44000.0,12.8738,12.8796,12.868,12.8738,44000.0
2009-09-15 13:45:00,22.21,22.21,22.2,22.21,43000.0,12.8796,12.8796,12.8738,12.8796,43000.0
2009-09-15 13:50:00,22.22,22.22,22.21,22.21,15500.0,12.8854,12.8854,12.8796,12.8796,15500.0
2009-09-15 13:55:00,22.22,22.23,22.21,22.22,23300.0,12.8854,12.8912,12.8796,12.8854,23300.0
2009-09-15 14:00:00,22.22,22.23,22.2,22.21,62300.0,12.8854,12.8912,12.8738,12.8796,62300.0
2009-09-15 14:05:00,22.2,22.21,22.2,22.2,31500.0,12.8738,12.8796,12.8738,12.8738,31500.0
2009-09-15 14:10:00,22.2,22.21,22.2,22.2,17800.0,12.8738,12.8796,12.8738,12.8738,17800.0
2009-09-15 14:15:00,22.21,22.21,22.2,22.2,29800.0,12.8796,12.8796,12.8738,12.8738,29800.0
2009-09-15 14:20:00,22.2,22.22,22.2,22.22,50500.0,12.8738,12.8854,12.8738,12.8854,50500.0
2009-09-15 14:25:00,22.22,22.23,22.21,22.23,50400.0,12.8854,12.8912,12.8796,12.8912,50400.0
2009-09-15 14:30:00,22.22,22.23,22.22,22.23,30700.0,12.8854,12.8912,12.8854,12.8912,30700.0
2009-09-15 14:35:00,22.22,22.23,22.21,22.22,44400.0,12.8854,12.8912,12.8796,12.8854,44400.0
2009-09-15 14:40:00,22.22,22.22,22.21,22.22,23600.0,12.8854,12.8854,12.8796,12.8854,23600.0
2009-09-15 14:45:00,22.22,22.22,22.21,22.22,26400.0,12.8854,12.8854,12.8796,12.8854,26400.0
2009-09-15 14:50:00,22.21,22.22,22.21,22.22,23100.0,12.8796,12.8854,12.8796,12.8854,23100.0
2009-09-15 14:55:00,22.22,22.22,22.21,22.22,26800.0,12.8854,12.8854,12.8796,12.8854,26800.0
2009-09-15 15:00:00,22.22,22.22,22.21,22.22,30000.0,12.8854,12.8854,12.8796,12.8854,30000.0
2009-09-15 15:05:00,22.22,22.23,22.21,22.22,210800.0,12.8854,12.8912,12.8796,12.8854,210800.0
2009-09-15 15:10:00,22.22,22.23,22.21,22.22,107800.0,12.8854,12.8912,12.8796,12.8854,107800.0
2009-09-15 15:15:00,22.22,22.24,22.21,22.24,47800.0,12.8854,12.897,12.8796,12.897,47800.0
2009-09-15 15:20:00,22.24,22.26,22.23,22.26,73200.0,12.897,12.9086,12.8912,12.9086,73200.0
2009-09-15 15:25:00,22.25,22.27,22.24,22.25,98800.0,12.9028,12.9144,12.897,12.9028,98800.0
2009-09-15 15:30:00,22.24,22.27,22.24,22.24,134200.0,12.897,12.9144,12.897,12.897,134200.0
2009-09-15 15:35:00,22.25,22.26,22.24,22.25,98100.0,12.9028,12.9086,12.897,12.9028,98100.0
2009-09-15 15:40:00,22.24,22.26,22.24,22.25,275600.0,12.897,12.9086,12.897,12.9028,275600.0
2009-09-15 15:45:00,22.25,22.28,22.25,22.25,261600.0,12.9028,12.9202,12.9028,12.9028,261600.0
2009-09-15 15:50:00,22.25,22.27,22.25,22.27,232600.0,12.9028,12.9144,12.9028,12.9144,232600.0
2009-09-15 15:55:00,22.27,22.29,22.26,22.26,398700.0,12.9144,12.926,12.9086,12.9086,398700.0
2009-09-16 09:30:00,22.34,22.48,22.32,22.41,249400.0,12.955,13.0362,12.9434,12.9956,249400.0
2009-09-16 09:35:00,22.4,22.42,22.34,22.42,113300.0,12.9898,13.0014,12.955,13.0014,113300.0
2009-09-16 09:40:00,22.4,22.43,22.32,22.33,143200.0,12.9898,13.0072,12.9434,12.9492,143200.0
2009-09-16 09:45:00,22.33,22.33,22.3,22.31,101900.0,12.9492,12.9492,12.9318,12.9376,101900.0
2009-09-16 09:50:00,22.32,22.32,22.27,22.3,127800.0,12.9434,12.9434,12.9144,12.9318,127800.0
2009-09-16 09:55:00,22.31,22.38,22.3,22.38,185300.0,12.9376,12.9782,12.9318,12.9782,185300.0
2009-09-16 10:00:00,22.38,22.4,22.34,22.4,218000.0,12.9782,12.9898,12.955,12.9898,218000.0
2009-09-16 10:05:00,22.4,22.47,22.39,22.46,262300.0,12.9898,13.0304,12.984,13.0246,262300.0
2009-09-16 10:10:00,22.45,22.47,22.4,22.4,152000.0,13.0188,13.0304,12.9898,12.9898,152000.0
2009-09-16 10:15:00,22.4,22.46,22.4,22.45,135100.0,12.9898,13.0246,12.9898,13.0188,135100.0
2009-09-16 10:20:00,22.46,22.49,22.45,22.45,181000.0,13.0246,13.042,13.0188,13.0188,181000.0
2009-09-16 10:25:00,22.45,22.46,22.45,22.46,41600.0,13.0188,13.0246,13.0188,13.0246,41600.0
2009-09-16 10:30:00,22.45,22.46,22.44,22.45,99600.0,13.0188,13.0246,13.013,13.0188,99600.0
2009-09-16 10:35:00,22.45,22.46,22.44,22.45,93800.0,13.0188,13.0246,13.013,13.0188,93800.0
2009-09-16 10:40:00,22.45,22.46,22.45,22.45,33100.0,13.0188,13.0246,13.0188,13.0188,33100.0
2009-09-16 10:45:00,22.45,22.46,22.45,22.45,33900.0,13.0188,13.0246,13.0188,13.0188,33900.0
2009-09-16 10:50:00,22.45,22.46,22.45,22.45,21100.0,13.0188,13.0246,13.0188,13.0188,21100.0
2009-09-16 10:55:00,22.45,22.49,22.44,22.47,102600.0,13.0188,13.042,13.013,13.0304,102600.0
2009-09-16 11:00:00,22.47,22.48,22.44,22.48,75900.0,13.0304,13.0362,13.013,13.0362,75900.0
2009-09-16 11:05:00,22.48,22.49,22.45,22.46,386500.0,13.0362,13.042,13.0188,13.0246,386500.0
2009-09-16 11:10:00,22.46,22.48,22.46,22.46,24300.0,13.0246,13.0362,13.0246,13.0246,24300.0
2009-09-16 11:15:00,22.47,22.47,22.45,22.47,98800.0,13.0304,13.0304,13.0188,13.0304,98800.0
2009-09-16 11:20:00,22.47,22.49,22.46,22.46,121600.0,13.0304,13.042,13.0246,13.0246,121600.0
2009-09-16 11:25:00,22.47,22.5,22.46,22.48,143800.0,13.0304,13.0478,13.0246,13.0362,143800.0
2009-09-16 11:30:00,22.49,22.49,22.47,22.49,54700.0,13.042,13.042,13.0304,13.042,54700.0
2009-09-16 11:35:00,22.48,22.52,22.48,22.51,76800.0,13.0362,13.0594,13.0362,13.0536,76800.0
2009-09-16 11:40:00,22.51,22.54,22.5,22.53,181500.0,13.0536,13.071,13.0478,13.0652,181500.0
2009-09-16 11:45:00,22.53,22.56,22.51,22.56,284600.0,13.0652,13.0826,13.0536,13.0826,284600.0
2009-09-16 11:50:00,22.56,22.58,22.55,22.58,92800.0,13.0826,13.0942,13.0768,13.0942,92800.0
2009-09-16 11:55:00,22.58,22.58,22.57,22.58,54800.0,13.0942,13.0942,13.0884,13.0942,54800.0
2009-09-16 12:00:00,22.57,22.6,22.57,22.59,312400.0,13.0884,13.1058,13.0884,13.1,312400.0
2009-09-16 12:05:00,22.59,22.6,22.58,22.59,59600.0,13.1,13.1058,13.0942,13.1,59600.0
2009-09-16 12:10:00,22.6,22.6,22.57,22.59,102400.0,13.1058,13.1058,13.0884,13.1,102400.0
2009-09-16 12:15:00,22.59,22.59,22.56,22.56,119600.0,13.1,13.1,13.0826,13.0826,119600.0
2009-09-16 12:20:00,22.57,22.57,22.53,22.54,114300.0,13.0884,13.0884,13.0652,13.071,114300.0
2009-09-16 12:25:00,22.55,22.56,22.5,22.5,226800.0,13.0768,13.0826,13.0478,13.0478,226800.0
2009-09-16 12:30:00,22.5,22.51,22.49,22.49,34700.0,13.0478,13.0536,13.042,13.042,34700.0
2009-09-16 12:35:00,22.49,22.5,22.49,22.49,36300.0,13.042,13.0478,13.042,13.042,36300.0
2009-09-16 12:40:00,22.5,22.5,22.49,22.5,32900.0,13.0478,13.0478,13.042,13.0478,32900.0
2009-09-16 12:45:00,22.5,22.5,22.49,22.5,32900.0,13.0478,13.0478,13.042,13.0478,32900.0
2009-09-16 12:50:00,22.49,22.5,22.49,22.49,30100.0,13.042,13.0478,13.042,13.042,30100.0
2009-09-16 12:55:00,22.49,22.5,22.47,22.49,83600.0,13.042,13.0478,13.0304,13.042,83600.0
2009-09-16 13:00:00,22.48,22.49,22.48,22.48,29400.0,13.0362,13.042,13.0362,13.0362,29400.0
2009-09-16 13:05:00,22.48,22.5,22.48,22.49,67600.0,13.0362,13.0478,13.0362,13.042,67600.0
2009-09-16 13:10:00,22.5,22.52,22.49,22.52,73300.0,13.0478,13.0594,13.042,13.0594,73300.0
2009-09-16 13:15:00,22.52,22.55,22.51,22.53,168000.0,13.0594,13.0768,13.0536,13.0652,168000.0
2009-09-16 13:20:00,22.53,22.56,22.52,22.56,48100.0,13.0652,13.0826,13.0594,13.0826,48100.0
2009-09-16 13:25:00,22.56,22.58,22.55,22.58,145700.0,13.0826,13.0942,13.0768,13.0942,145700.0
2009-09-16 13:30:00,22.58,22.59,22.57,22.57,73800.0,13.0942,13.1,13.0884,13.0884,73800.0
2009-09-16 13:35:00,22.57,22.58,22.54,22.56,102000.0,13.0884,13.0942,13.071,13.0826,102000.0
2009-09-16 13:40:00,22.56,22.58,22.56,22.58,48700.0,13.0826,13.0942,13.0826,13.0942,48700.0
2009-09-16 13:45:00,22.58,22.59,22.57,22.57,60100.0,13.0942,13.1,13.0884,13.0884,60100.0
2009-09-16 13:50:00,22.58,22.59,22.57,22.59,49400.0,13.0942,13.1,13.0884,13.1,49400.0
2009-09-16 13:55:00,22.58,22.6,22.58,22.6,51300.0,13.0942,13.1058,13.0942,13.1058,51300.0
2009-09-16 14:00:00,22.6,22.62,22.59,22.61,105800.0,13.1058,13.1174,13.1,13.1116,105800.0
2009-09-16 14:05:00,22.6,22.62,22.58,22.58,71900.0,13.1058,13.1174,13.0942,13.0942,71900.0
2009-09-16 14:10:00,22.58,22.63,22.58,22.62,100000.0,13.0942,13.1232,13.0942,13.1174,100000.0
2009-09-16 14:15:00,22.63,22.63,22.62,22.62,68000.0,13.1232,13.1232,13.1174,13.1174,68000.0
2009-09-16 14:20:00,22.62,22.63,22.61,22.61,43300.0,13.1174,13.1232,13.1116,13.1116,43300.0
2009-09-16 14:25:00,22.62,22.62,22.58,22.58,67300.0,13.1174,13.1174,13.0942,13.0942,67300.0
2009-09-16 14:30:00,22.58,22.6,22.56,22.57,237500.0,13.0942,13.1058,13.0826,13.0884,237500.0
2009-09-16 14:35:00,22.58,22.58,22.55,22.56,56000.0,13.0942,13.0942,13.0768,13.0826,56000.0
2009-09-16 14:40:00,22.56,22.57,22.52,22.52,94800.0,13.0826,13.0884,13.0594,13.0594,94800.0
2009-09-16 14:45:00,22.52,22.55,22.52,22.55,109800.0,13.0594,13.0768,13.0594,13.0768,109800.0
2009-09-16 14:50:00,22.55,22.57,22.54,22.56,162900.0,13.0768,13.0884,13.071,13.0826,162900.0
2009-09-16 14:55:00,22.56,22.56,22.51,22.51,88800.0,13.0826,13.0826,13.0536,13.0536,88800.0
2009-09-16 15:00:00,22.52,22.55,22.51,22.55,128100.0,13.0594,13.0768,13.0536,13.0768,128100.0
2009-09-16 15:05:00,22.55,22.55,22.53,22.54,90100.0,13.0768,13.0768,13.0652,13.071,90100.0
2009-09-16 15:10:00,22.53,22.54,22.5,22.53,136400.0,13.0652,13.071,13.0478,13.0652,136400.0
2009-09-16 15:15:00,22.53,22.54,22.51,22.52,128600.0,13.0652,13.071,13.0536,13.0594,128600.0
2009-09-16 15:20:00,22.51,22.54,22.51,22.53,173800.0,13.0536,13.071,13.0536,13.0652,173800.0
2009-09-16 15:25:00,22.52,22.52,22.51,22.52,94800.0,13.0594,13.0594,13.0536,13.0594,94800.0
2009-09-16 15:30:00,22.52,22.53,22.51,22.51,139200.0,13.0594,13.0652,13.0536,13.0536,139200.0
2009-09-16 15:35:00,22.51,22.52,22.48,22.48,166000.0,13.0536,13.0594,13.0362,13.0362,166000.0
2009-09-16 15:40:00,22.49,22.49,22.46,22.48,321000.0,13.042,13.042,13.0246,13.0362,321000.0
2009-09-16 15:45:00,22.48,22.48,22.46,22.46,316300.0,13.0362,13.0362,13.0246,13.0246,316300.0
2009-09-16 15:50:00,22.46,22.48,22.44,22.44,439300.0,13.0246,13.0362,13.013,13.013,439300.0
2009-09-16 15:55:00,22.44,22.46,22.42,22.46,666800.0,13.013,13.0246,13.0014,13.0246,666800.0
2009-09-17 09:30:00,22.45,22.52,22.41,22.46,199400.0,13.0188,13.0594,12.9956,13.0246,199400.0
2009-09-17 09:35:00,22.45,22.46,22.41,22.43,102000.0,13.0188,13.0246,12.9956,13.0072,102000.0
2009-09-17 09:40:00,22.43,22.48,22.42,22.43,105200.0,13.0072,13.0362,13.0014,13.0072,105200.0
2009-09-17 09:45:00,22.43,22.44,22.41,22.42,150300.0,13.0072,13.013,12.9956,13.0014,150300.0
2009-09-17 09:50:00,22.41,22.43,22.36,22.36,160900.0,12.9956,13.0072,12.9666,12.9666,160900.0
2009-09-17 09:55:00,22.36,22.42,22.36,22.42,138300.0,12.9666,13.0014,12.9666,13.0014,138300.0
2009-09-17 10:00:00,22.42,22.43,22.36,22.38,242200.0,13.0014,13.0072,12.9666,12.9782,242200.0
2009-09-17 10:05:00,22.37,22.38,22.37,22.37,81300.0,12.9724,12.9782,12.9724,12.9724,81300.0
2009-09-17 10:10:00,22.38,22.39,22.35,22.37,160200.0,12.9782,12.984,12.9608,12.9724,160200.0
2009-09-17 10:15:00,22.37,22.38,22.36,22.36,75300.0,12.9724,12.9782,12.9666,12.9666,75300.0
2009-09-17 10:20:00,22.37,22.37,22.34,22.35,153600.0,12.9724,12.9724,12.955,12.9608,153600.0
2009-09-17 10:25:00,22.34,22.35,22.32,22.34,137600.0,12.955,12.9608,12.9434,12.955,137600.0
2009-09-17 10:30:00,22.34,22.34,22.32,22.33,81900.0,12.955,12.955,12.9434,12.9492,81900.0
2009-09-17 10:35:00,22.32,22.34,22.32,22.33,83500.0,12.9434,12.955,12.9434,12.9492,83500.0
2009-09-17 10:40:00,22.33,22.33,22.32,22.33,46100.0,12.9492,12.9492,12.9434,12.9492,46100.0
2009-09-17 10:45:00,22.32,22.36,22.32,22.35,65800.0,12.9434,12.9666,12.9434,12.9608,65800.0
2009-09-17 10:50:00,22.36,22.38,22.35,22.38,80700.0,12.9666,12.9782,12.9608,12.9782,80700.0
2009-09-17 10:55:00,22.37,22.4,22.37,22.39,52800.0,12.9724,12.9898,12.9724,12.984,52800.0
2009-09-17 11:00:00,22.4,22.4,22.37,22.39,81700.0,12.9898,12.9898,12.9724,12.984,81700.0
2009-09-17 11:05:00,22.39,22.39,22.38,22.38,35500.0,12.984,12.984,12.9782,12.9782,35500.0
2009-09-17 11:10:00,22.39,22.42,22.39,22.41,118500.0,12.984,13.0014,12.984,12.9956,118500.0
2009-09-17 11:15:00,22.4,22.41,22.36,22.37,84900.0,12.9898,12.9956,12.9666,12.9724,84900.0
2009-09-17 11:20:00,22.37,22.38,22.36,22.37,86800.0,12.9724,12.9782,12.9666,12.9724,86800.0
2009-09-17 11:25:00,22.37,22.42,22.37,22.39,106100.0,12.9724,13.0014,12.9724,12.984,106100.0
2009-09-17 11:30:00,22.4,22.4,22.37,22.39,71000.0,12.9898,12.9898,12.9724,12.984,71000.0
2009-09-17 11:35:00,22.39,22.41,22.38,22.4,112200.0,12.984,12.9956,12.9782,12.9898,112200.0
2009-09-17 11:40:00,22.41,22.42,22.38,22.41,103400.0,12.9956,13.0014,12.9782,12.9956,103400.0
2009-09-17 11:45:00,22.41,22.44,22.41,22.41,108800.0,12.9956,13.013,12.9956,12.9956,108800.0
2009-09-17 11:50:00,22.41,22.42,22.38,22.39,180400.0,12.9956,13.0014,12.9782,12.984,180400.0
2009-09-17 11:55:00,22.39,22.42,22.39,22.4,65000.0,12.984,13.0014,12.984,12.9898,65000.0
2009-09-17 12:00:00,22.4,22.42,22.4,22.41,80300.0,12.9898,13.0014,12.9898,12.9956,80300.0
2009-09-17 12:05:00,22.42,22.44,22.42,22.42,68800.0,13.0014,13.013,13.0014,13.0014,68800.0
2009-09-17 12:10:00,22.42,22.42,22.4,22.42,93800.0,13.0014,13.0014,12.9898,13.0014,93800.0
2009-09-17 12:15:00,22.42,22.42,22.39,22.39,63900.0,13.0014,13.0014,12.984,12.984,63900.0
2009-09-17 12:20:00,22.39,22.4,22.39,22.4,62000.0,12.984,12.9898,12.984,12.9898,62000.0
2009-09-17 12:25:00,22.4,22.4,22.35,22.36,146600.0,12.9898,12.9898,12.9608,12.9666,146600.0
2009-09-17 12:30:00,22.36,22.37,22.35,22.35,59200.0,12.9666,12.9724,12.9608,12.9608,59200.0
2009-09-17 12:35:00,22.36,22.36,22.32,22.32,101100.0,12.9666,12.9666,12.9434,12.9434,101100.0
2009-09-17 12:40:00,22.33,22.33,22.32,22.32,14600.0,12.9492,12.9492,12.9434,12.9434,14600.0
2009-09-17 12:45:00,22.32,22.33,22.27,22.27,109800.0,12.9434,12.9492,12.9144,12.9144,109800.0
2009-09-17 12:50:00,22.27,22.28,22.27,22.27,40900.0,12.9144,12.9202,12.9144,12.9144,40900.0
2009-09-17 12:55:00,22.27,22.28,22.26,22.26,78300.0,12.9144,12.9202,12.9086,12.9086,78300.0
2009-09-17 13:00:00,22.26,22.27,22.24,22.25,173700.0,12.9086,12.9144,12.897,12.9028,173700.0
2009-09-17 13:05:00,22.25,22.25,22.24,22.25,65500.0,12.9028,12.9028,12.897,12.9028,65500.0
2009-09-17 13:10:00,22.24,22.25,22.24,22.24,73200.0,12.897,12.9028,12.897,12.897,73200.0
2009-09-17 13:15:00,22.24,22.25,22.21,22.23,150400.0,12.897,12.9028,12.8796,12.8912,150400.0
2009-09-17 13:20:00,22.23,22.24,22.2,22.21,117700.0,12.8912,12.897,12.8738,12.8796,117700.0
2009-09-17 13:25:00,22.21,22.22,22.2,22.2,84400.0,12.8796,12.8854,12.8738,12.8738,84400.0
2009-09-17 13:30:00,22.21,22.22,22.2,22.22,33300.0,12.8796,12.8854,12.8738,12.8854,33300.0
2009-09-17 13:35:00,22.22,22.22,22.21,22.22,21300.0,12.8854,12.8854,12.8796,12.8854,21300.0
2009-09-17 13:40:00,22.22,22.22,22.2,22.21,58800.0,12.8854,12.8854,12.8738,12.8796,58800.0
2009-09-17 13:45:00,22.21,22.23,22.21,22.22,48500.0,12.8796,12.8912,12.8796,12.8854,48500.0
2009-09-17 13:50:00,22.21,22.23,22.21,22.22,37200.0,12.8796,12.8912,12.8796,12.8854,37200.0
2009-09-17 13:55:00,22.23,22.25,22.23,22.25,59800.0,12.8912,12.9028,12.8912,12.9028,59800.0
2009-09-17 14:00:00,22.25,22.28,22.24,22.28,55900.0,12.9028,12.9202,12.897,12.9202,55900.0
2009-09-17 14:05:00,22.28,22.28,22.27,22.28,37500.0,12.9202,12.9202,12.9144,12.9202,37500.0
2009-09-17 14:10:00,22.28,22.28,22.27,22.28,62800.0,12.9202,12.9202,12.9144,12.9202,62800.0
2009-09-17 14:15:00,22.28,22.3,22.27,22.3,56800.0,12.9202,12.9318,12.9144,12.9318,56800.0
2009-09-17 14:20:00,22.3,22.32,22.29,22.32,66800.0,12.9318,12.9434,12.926,12.9434,66800.0
2009-09-17 14:25:00,22.32,22.33,22.31,22.33,116700.0,12.9434,12.9492,12.9376,12.9492,116700.0
2009-09-17 14:30:00,22.33,22.34,22.32,22.32,78700.0,12.9492,12.955,12.9434,12.9434,78700.0
2009-09-17 14:35:00,22.32,22.33,22.32,22.33,46500.0,12.9434,12.9492,12.9434,12.9492,46500.0
2009-09-17 14:40:00,22.32,22.33,22.3,22.3,101100.0,12.9434,12.9492,12.9318,12.9318,101100.0
2009-09-17 14:45:00,22.31,22.31,22.29,22.3,40000.0,12.9376,12.9376,12.926,12.9318,40000.0
2009-09-17 14:50:00,22.3,22.31,22.29,22.31,131500.0,12.9318,12.9376,12.926,12.9376,131500.0
2009-09-17 14:55:00,22.31,22.31,22.3,22.31,35300.0,12.9376,12.9376,12.9318,12.9376,35300.0
2009-09-17 15:00:00,22.31,22.32,22.3,22.32,67600.0,12.9376,12.9434,12.9318,12.9434,67600.0
2009-09-17 15:05:00,22.32,22.32,22.31,22.32,42400.0,12.9434,12.9434,12.9376,12.9434,42400.0
2009-09-17 15:10:00,22.32,22.33,22.31,22.32,71400.0,12.9434,12.9492,12.9376,12.9434,71400.0
2009-09-17 15:15:00,22.32,22.33,22.32,22.32,66200.0,12.9434,12.9492,12.9434,12.9434,66200.0
2009-09-17 15:20:00,22.33,22.33,22.3,22.32,249800.0,12.9492,12.9492,12.9318,12.9434,249800.0
2009-09-17 15:25:00,22.32,22.34,22.32,22.33,74900.0,12.9434,12.955,12.9434,12.9492,74900.0
2009-09-17 15:30:00,22.33,22.35,22.31,22.32,165100.0,12.9492,12.9608,12.9376,12.9434,165100.0
2009-09-17 15:35:00,22.32,22.33,22.31,22.32,118400.0,12.9434,12.9492,12.9376,12.9434,118400.0
2009-09-17 15:40:00,22.32,22.33,22.28,22.29,202000.0,12.9434,12.9492,12.9202,12.926,202000.0
2009-09-17 15:45:00,22.28,22.32,22.28,22.3,359100.0,12.9202,12.9434,12.9202,12.9318,359100.0
2009-09-17 15:50:00,22.31,22.34,22.3,22.33,367200.0,12.9376,12.955,12.9318,12.9492,367200.0
2009-09-17 15:55:00,22.33,22.36,22.31,22.35,505800.0,12.9492,12.9666,12.9376,12.9608,505800.0
2009-09-18 09:30:00,22.49,22.61,22.33,22.5,2633700.0,13.042,13.1116,12.9492,13.0478,2633700.0
2009-09-18 09:35:00,22.49,22.52,22.46,22.49,116100.0,13.042,13.0594,13.0246,13.042,116100.0
2009-09-18 09:40:00,22.48,22.55,22.48,22.55,175800.0,13.0362,13.0768,13.0362,13.0768,175800.0
2009-09-18 09:45:00,22.55,22.56,22.53,22.55,125700.0,13.0768,13.0826,13.0652,13.0768,125700.0
2009-09-18 09:50:00,22.55,22.59,22.54,22.57,100700.0,13.0768,13.1,13.071,13.0884,100700.0
2009-09-18 09:55:00,22.57,22.57,22.52,22.55,62200.0,13.0884,13.0884,13.0594,13.0768,62200.0
2009-09-18 10:00:00,22.55,22.55,22.53,22.55,37500.0,13.0768,13.0768,13.0652,13.0768,37500.0
2009-09-18 10:05:00,22.55,22.55,22.51,22.55,76500.0,13.0768,13.0768,13.0536,13.0768,76500.0
2009-09-18 10:10:00,22.55,22.58,22.55,22.56,77300.0,13.0768,13.0942,13.0768,13.0826,77300.0
2009-09-18 10:15:00,22.56,22.58,22.56,22.56,59500.0,13.0826,13.0942,13.0826,13.0826,59500.0
2009-09-18 10:20:00,22.56,22.57,22.5,22.52,119600.0,13.0826,13.0884,13.0478,13.0594,119600.0
2009-09-18 10:25:00,22.53,22.53,22.5,22.51,83200.0,13.0652,13.0652,13.0478,13.0536,83200.0
2009-09-18 10:30:00,22.52,22.56,22.51,22.55,69000.0,13.0594,13.0826,13.0536,13.0768,69000.0
2009-09-18 10:35:00,22.56,22.57,22.55,22.56,27300.0,13.0826,13.0884,13.0768,13.0826,27300.0
2009-09-18 10:40:00,22.56,22.57,22.55,22.57,52300.0,13.0826,13.0884,13.0768,13.0884,52300.0
2009-09-18 10:45:00,22.56,22.56,22.52,22.53,34900.0,13.0826,13.0826,13.0594,13.0652,34900.0
2009-09-18 10:50:00,22.53,22.53,22.5,22.51,76300.0,13.0652,13.0652,13.0478,13.0536,76300.0
2009-09-18 10:55:00,22.51,22.57,22.51,22.57,132700.0,13.0536,13.0884,13.0536,13.0884,132700.0
2009-09-18 11:00:00,22.57,22.58,22.51,22.52,82500.0,13.0884,13.0942,13.0536,13.0594,82500.0
2009-09-18 11:05:00,22.51,22.56,22.51,22.54,105300.0,13.0536,13.0826,13.0536,13.071,105300.0
2009-09-18 11:10:00,22.54,22.55,22.52,22.52,32900.0,13.071,13.0768,13.0594,13.0594,32900.0
2009-09-18 11:15:00,22.52,22.54,22.51,22.53,54800.0,13.0594,13.071,13.0536,13.0652,54800.0
2009-09-18 11:20:00,22.53,22.55,22.53,22.54,25600.0,13.0652,13.0768,13.0652,13.071,25600.0
2009-09-18 11:25:00,22.53,22.54,22.52,22.52,34100.0,13.0652,13.071,13.0594,13.0594,34100.0
2009-09-18 11:30:00,22.52,22.52,22.49,22.5,91300.0,13.0594,13.0594,13.042,13.0478,91300.0
2009-09-18 11:35:00,22.51,22.52,22.5,22.51,32900.0,13.0536,13.0594,13.0478,13.0536,32900.0
2009-09-18 11:40:00,22.51,22.53,22.5,22.52,51700.0,13.0536,13.0652,13.0478,13.0594,51700.0
2009-09-18 11:45:00,22.51,22.52,22.51,22.52,17100.0,13.0536,13.0594,13.0536,13.0594,17100.0
2009-09-18 11:50:00,22.52,22.54,22.51,22.53,63100.0,13.0594,13.071,13.0536,13.0652,63100.0
2009-09-18 11:55:00,22.54,22.55,22.5,22.5,63800.0,13.071,13.0768,13.0478,13.0478,63800.0
2009-09-18 12:00:00,22.5,22.51,22.46,22.47,49000.0,13.0478,13.0536,13.0246,13.0304,49000.0
2009-09-18 12:05:00,22.48,22.52,22.48,22.51,76900.0,13.0362,13.0594,13.0362,13.0536,76900.0
2009-09-18 12:10:00,22.52,22.53,22.5,22.52,1031400.0,13.0594,13.0652,13.0478,13.0594,1031400.0
2009-09-18 12:15:00,22.52,22.53,22.51,22.51,26200.0,13.0594,13.0652,13.0536,13.0536,26200.0
2009-09-18 12:20:00,22.51,22.51,22.48,22.49,120500.0,13.0536,13.0536,13.0362,13.042,120500.0
2009-09-18 12:25:00,22.49,22.5,22.48,22.5,30800.0,13.042,13.0478,13.0362,13.0478,30800.0
2009-09-18 12:30:00,22.49,22.52,22.49,22.5,52800.0,13.042,13.0594,13.042,13.0478,52800.0
2009-09-18 12:35:00,22.5,22.51,22.5,22.51,20400.0,13.0478,13.0536,13.0478,13.0536,20400.0
2009-09-18 12:40:00,22.52,22.55,22.51,22.54,124800.0,13.0594,13.0768,13.0536,13.071,124800.0
2009-09-18 12:45:00,22.55,22.55,22.52,22.53,81400.0,13.0768,13.0768,13.0594,13.0652,81400.0
2009-09-18 12:50:00,22.52,22.53,22.52,22.52,29000.0,13.0594,13.0652,13.0594,13.0594,29000.0
2009-09-18 12:55:00,22.53,22.54,22.52,22.54,57300.0,13.0652,13.071,13.0594,13.071,57300.0
2009-09-18 13:00:00,22.53,22.54,22.53,22.54,34400.0,13.0652,13.071,13.0652,13.071,34400.0
2009-09-18 13:05:00,22.54,22.55,22.53,22.55,36100.0,13.071,13.0768,13.0652,13.0768,36100.0
2009-09-18 13:10:00,22.55,22.57,22.55,22.57,16600.0,13.0768,13.0884,13.0768,13.0884,16600.0
2009-09-18 13:15:00,22.57,22.57,22.55,22.56,116100.0,13.0884,13.0884,13.0768,13.0826,116100.0
2009-09-18 13:20:00,22.56,22.57,22.55,22.55,82700.0,13.0826,13.0884,13.0768,13.0768,82700.0
2009-09-18 13:25:00,22.56,22.56,22.55,22.56,37100.0,13.0826,13.0826,13.0768,13.0826,37100.0
2009-09-18 13:30:00,22.56,22.56,22.55,22.56,23900.0,13.0826,13.0826,13.0768,13.0826,23900.0
2009-09-18 13:35:00,22.56,22.56,22.55,22.55,10900.0,13.0826,13.0826,13.0768,13.0768,10900.0
2009-09-18 13:40:00,22.55,22.56,22.55,22.56,20400.0,13.0768,13.0826,13.0768,13.0826,20400.0
2009-09-18 13:45:00,22.55,22.59,22.55,22.58,81900.0,13.0768,13.1,13.0768,13.0942,81900.0
2009-09-18 13:50:00,22.58,22.59,22.57,22.57,44800.0,13.0942,13.1,13.0884,13.0884,44800.0
2009-09-18 13:55:00,22.58,22.58,22.57,22.57,17600.0,13.0942,13.0942,13.0884,13.0884,17600.0
2009-09-18 14:00:00,22.58,22.58,22.57,22.57,64800.0,13.0942,13.0942,13.0884,13.0884,64800.0
2009-09-18 14:05:00,22.58,22.58,22.57,22.58,19600.0,13.0942,13.0942,13.0884,13.0942,19600.0
2009-09-18 14:10:00,22.57,22.58,22.55,22.56,66000.0,13.0884,13.0942,13.0768,13.0826,66000.0
2009-09-18 14:15:00,22.56,22.58,22.55,22.56,148600.0,13.0826,13.0942,13.0768,13.0826,148600.0
2009-09-18 14:20:00,22.55,22.56,22.53,22.54,60900.0,13.0768,13.0826,13.0652,13.071,60900.0
2009-09-18 14:25:00,22.54,22.55,22.53,22.55,34900.0,13.071,13.0768,13.0652,13.0768,34900.0
2009-09-18 14:30:00,22.54,22.55,22.51,22.51,156300.0,13.071,13.0768,13.0536,13.0536,156300.0
2009-09-18 14:35:00,22.51,22.52,22.51,22.51,36400.0,13.0536,13.0594,13.0536,13.0536,36400.0
2009-09-18 14:40:00,22.51,22.51,22.5,22.51,29000.0,13.0536,13.0536,13.0478,13.0536,29000.0
2009-09-18 14:45:00,22.51,22.54,22.5,22.51,95400.0,13.0536,13.071,13.0478,13.0536,95400.0
2009-09-18 14:50:00,22.51,22.54,22.51,22.52,87700.0,13.0536,13.071,13.0536,13.0594,87700.0
2009-09-18 14:55:00,22.52,22.53,22.51,22.52,28600.0,13.0594,13.0652,13.0536,13.0594,28600.0
2009-09-18 15:00:00,22.51,22.55,22.51,22.53,122600.0,13.0536,13.0768,13.0536,13.0652,122600.0
2009-09-18 15:05:00,22.52,22.53,22.5,22.5,101300.0,13.0594,13.0652,13.0478,13.0478,101300.0
2009-09-18 15:10:00,22.5,22.54,22.5,22.53,91100.0,13.0478,13.071,13.0478,13.0652,91100.0
2009-09-18 15:15:00,22.52,22.53,22.5,22.5,59100.0,13.0594,13.0652,13.0478,13.0478,59100.0
2009-09-18 15:20:00,22.51,22.53,22.5,22.53,97600.0,13.0536,13.0652,13.0478,13.0652,97600.0
2009-09-18 15:25:00,22.52,22.53,22.5,22.51,163600.0,13.0594,13.0652,13.0478,13.0536,163600.0
2009-09-18 15:30:00,22.5,22.51,22.5,22.5,79900.0,13.0478,13.0536,13.0478,13.0478,79900.0
2009-09-18 15:35:00,22.5,22.51,22.48,22.49,127300.0,13.0478,13.0536,13.0362,13.042,127300.0
2009-09-18 15:40:00,22.48,22.51,22.48,22.51,210900.0,13.0362,13.0536,13.0362,13.0536,210900.0
2009-09-18 15:45:00,22.5,22.52,22.49,22.49,187900.0,13.0478,13.0594,13.042,13.042,187900.0
2009-09-18 15:50:00,22.5,22.51,22.49,22.5,306800.0,13.0478,13.0536,13.042,13.0478,306800.0
2009-09-18 15:55:00,22.49,22.52,22.49,22.49,1035200.0,13.042,13.0594,13.042,13.042,1035200.0
2009-09-21 09:30:00,22.49,22.5,22.35,22.38,241500.0,13.042,13.0478,12.9608,12.9782,241500.0
2009-09-21 09:35:00,22.36,22.41,22.36,22.41,207400.0,12.9666,12.9956,12.9666,12.9956,207400.0
2009-09-21 09:40:00,22.41,22.45,22.4,22.45,121100.0,12.9956,13.0188,12.9898,13.0188,121100.0
2009-09-21 09:45:00,22.45,22.47,22.43,22.45,112600.0,13.0188,13.0304,13.0072,13.0188,112600.0
2009-09-21 09:50:00,22.45,22.47,22.44,22.44,90500.0,13.0188,13.0304,13.013,13.013,90500.0
2009-09-21 09:55:00,22.44,22.44,22.37,22.39,129300.0,13.013,13.013,12.9724,12.984,129300.0
2009-09-21 10:00:00,22.39,22.4,22.37,22.39,109200.0,12.984,12.9898,12.9724,12.984,109200.0
2009-09-21 10:05:00,22.39,22.4,22.38,22.39,98600.0,12.984,12.9898,12.9782,12.984,98600.0
2009-09-21 10:10:00,22.38,22.39,22.37,22.38,71900.0,12.9782,12.984,12.9724,12.9782,71900.0
2009-09-21 10:15:00,22.38,22.38,22.37,22.38,77500.0,12.9782,12.9782,12.9724,12.9782,77500.0
2009-09-21 10:20:00,22.37,22.38,22.35,22.36,190000.0,12.9724,12.9782,12.9608,12.9666,190000.0
2009-09-21 10:25:00,22.35,22.39,22.33,22.38,176200.0,12.9608,12.984,12.9492,12.9782,176200.0
2009-09-21 10:30:00,22.38,22.38,22.34,22.35,77800.0,12.9782,12.9782,12.955,12.9608,77800.0
2009-09-21 10:35:00,22.35,22.35,22.32,22.34,172600.0,12.9608,12.9608,12.9434,12.955,172600.0
2009-09-21 10:40:00,22.34,22.35,22.33,22.34,77900.0,12.955,12.9608,12.9492,12.955,77900.0
2009-09-21 10:45:00,22.35,22.35,22.34,22.35,36900.0,12.9608,12.9608,12.955,12.9608,36900.0
2009-09-21 10:50:00,22.35,22.37,22.34,22.37,38600.0,12.9608,12.9724,12.955,12.9724,38600.0
2009-09-21 10:55:00,22.37,22.37,22.36,22.37,29800.0,12.9724,12.9724,12.9666,12.9724,29800.0
2009-09-21 11:00:00,22.36,22.38,22.35,22.38,80800.0,12.9666,12.9782,12.9608,12.9782,80800.0
2009-09-21 11:05:00,22.38,22.39,22.37,22.39,54600.0,12.9782,12.984,12.9724,12.984,54600.0
2009-09-21 11:10:00,22.39,22.39,22.36,22.37,111800.0,12.984,12.984,12.9666,12.9724,111800.0
2009-09-21 11:15:00,22.38,22.38,22.37,22.38,36900.0,12.9782,12.9782,12.9724,12.9782,36900.0
2009-09-21 11:20:00,22.37,22.38,22.35,22.37,137000.0,12.9724,12.9782,12.9608,12.9724,137000.0
2009-09-21 11:25:00,22.36,22.38,22.36,22.38,43400.0,12.9666,12.9782,12.9666,12.9782,43400.0
2009-09-21 11:30:00,22.38,22.39,22.37,22.37,80200.0,12.9782,12.984,12.9724,12.9724,80200.0
2009-09-21 11:35:00,22.37,22.38,22.36,22.37,83900.0,12.9724,12.9782,12.9666,12.9724,83900.0
2009-09-21 11:40:00,22.38,22.38,22.36,22.36,48700.0,12.9782,12.9782,12.9666,12.9666,48700.0
2009-09-21 11:45:00,22.36,22.39,22.36,22.39,63400.0,12.9666,12.984,12.9666,12.984,63400.0
2009-09-21 11:50:00,22.39,22.44,22.38,22.44,90600.0,12.984,13.013,12.9782,13.013,90600.0
2009-09-21 11:55:00,22.44,22.44,22.41,22.42,81500.0,13.013,13.013,12.9956,13.0014,81500.0
2009-09-21 12:00:00,22.43,22.45,22.42,22.43,73600.0,13.0072,13.0188,13.0014,13.0072,73600.0
2009-09-21 12:05:00,22.44,22.46,22.43,22.46,37700.0,13.013,13.0246,13.0072,13.0246,37700.0
2009-09-21 12:10:00,22.46,22.48,22.45,22.48,54100.0,13.0246,13.0362,13.0188,13.0362,54100.0
2009-09-21 12:15:00,22.47,22.48,22.47,22.48,30500.0,13.0304,13.0362,13.0304,13.0362,30500.0
2009-09-21 12:20:00,22.49,22.5,22.48,22.49,22300.0,13.042,13.0478,13.0362,13.042,22300.0
2009-09-21 12:25:00,22.49,22.53,22.49,22.52,55100.0,13.042,13.0652,13.042,13.0594,55100.0
2009-09-21 12:30:00,22.52,22.53,22.52,22.52,25300.0,13.0594,13.0652,13.0594,13.0594,25300.0
2009-09-21 12:35:00,22.53,22.53,22.52,22.53,47400.0,13.0652,13.0652,13.0594,13.0652,47400.0
2009-09-21 12:40:00,22.52,22.53,22.51,22.51,73500.0,13.0594,13.0652,13.0536,13.0536,73500.0
2009-09-21 12:45:00,22.51,22.52,22.5,22.5,70600.0,13.0536,13.0594,13.0478,13.0478,70600.0
2009-09-21 12:50:00,22.5,22.51,22.5,22.51,23700.0,13.0478,13.0536,13.0478,13.0536,23700.0
2009-09-21 12:55:00,22.51,22.53,22.5,22.53,44800.0,13.0536,13.0652,13.0478,13.0652,44800.0
2009-09-21 13:00:00,22.53,22.56,22.52,22.56,51700.0,13.0652,13.0826,13.0594,13.0826,51700.0
2009-09-21 13:05:00,22.56,22.56,22.55,22.56,28000.0,13.0826,13.0826,13.0768,13.0826,28000.0
2009-09-21 13:10:00,22.56,22.58,22.55,22.58,78000.0,13.0826,13.0942,13.0768,13.0942,78000.0
2009-09-21 13:15:00,22.58,22.59,22.57,22.59,55400.0,13.0942,13.1,13.0884,13.1,55400.0
2009-09-21 13:20:00,22.59,22.61,22.58,22.61,68700.0,13.1,13.1116,13.0942,13.1116,68700.0
2009-09-21 13:25:00,22.61,22.66,22.6,22.66,126600.0,13.1116,13.1406,13.1058,13.1406,126600.0
2009-09-21 13:30:00,22.65,22.7,22.65,22.68,208100.0,13.1348,13.1638,13.1348,13.1522,208100.0
2009-09-21 13:35:00,22.69,22.72,22.68,22.68,186900.0,13.158,13.1754,13.1522,13.1522,186900.0
2009-09-21 13:40:00,22.68,22.72,22.67,22.69,234100.0,13.1522,13.1754,13.1464,13.158,234100.0
2009-09-21 13:45:00,22.68,22.7,22.68,22.69,72400.0,13.1522,13.1638,13.1522,13.158,72400.0
2009-09-21 13:50:00,22.7,22.7,22.67,22.68,72100.0,13.1638,13.1638,13.1464,13.1522,72100.0
2009-09-21 13:55:00,22.69,22.69,22.68,22.69,29600.0,13.158,13.158,13.1522,13.158,29600.0
2009-09-21 14:00:00,22.68,22.69,22.68,22.69,29400.0,13.1522,13.158,13.1522,13.158,29400.0
2009-09-21 14:05:00,22.69,22.69,22.65,22.65,70800.0,13.158,13.158,13.1348,13.1348,70800.0
2009-09-21 14:10:00,22.65,22.66,22.62,22.64,72200.0,13.1348,13.1406,13.1174,13.129,72200.0
2009-09-21 14:15:00,22.64,22.66,22.63,22.65,71300.0,13.129,13.1406,13.1232,13.1348,71300.0
2009-09-21 14:20:00,22.66,22.66,22.63,22.64,92300.0,13.1406,13.1406,13.1232,13.129,92300.0
2009-09-21 14:25:00,22.63,22.64,22.6,22.6,180800.0,13.1232,13.129,13.1058,13.1058,180800.0
2009-09-21 14:30:00,22.61,22.61,22.57,22.59,130000.0,13.1116,13.1116,13.0884,13.1,130000.0
2009-09-21 14:35:00,22.59,22.61,22.58,22.61,47900.0,13.1,13.1116,13.0942,13.1116,47900.0
2009-09-21 14:40:00,22.61,22.62,22.59,22.6,86200.0,13.1116,13.1174,13.1,13.1058,86200.0
2009-09-21 14:45:00,22.59,22.61,22.58,22.61,86500.0,13.1,13.1116,13.0942,13.1116,86500.0
2009-09-21 14:50:00,22.61,22.64,22.6,22.62,57600.0,13.1116,13.129,13.1058,13.1174,57600.0
2009-09-21 14:55:00,22.63,22.63,22.62,22.63,18900.0,13.1232,13.1232,13.1174,13.1232,18900.0
2009-09-21 15:00:00,22.62,22.64,22.62,22.63,70900.0,13.1174,13.129,13.1174,13.1232,70900.0
2009-09-21 15:05:00,22.64,22.65,22.63,22.64,32700.0,13.129,13.1348,13.1232,13.129,32700.0
2009-09-21 15:10:00,22.65,22.65,22.6,22.63,147700.0,13.1348,13.1348,13.1058,13.1232,147700.0
2009-09-21 15:15:00,22.63,22.66,22.6,22.66,94000.0,13.1232,13.1406,13.1058,13.1406,94000.0
2009-09-21 15:20:00,22.66,22.66,22.62,22.63,58000.0,13.1406,13.1406,13.1174,13.1232,58000.0
2009-09-21 15:25:00,22.62,22.63,22.62,22.63,30900.0,13.1174,13.1232,13.1174,13.1232,30900.0
2009-09-21 15:30:00,22.62,22.63,22.55,22.57,192000.0,13.1174,13.1232,13.0768,13.0884,192000.0
2009-09-21 15:35:00,22.56,22.57,22.55,22.56,82200.0,13.0826,13.0884,13.0768,13.0826,82200.0
2009-09-21 15:40:00,22.56,22.59,22.55,22.57,105000.0,13.0826,13.1,13.0768,13.0884,105000.0
2009-09-21 15:45:00,22.57,22.58,22.54,22.54,107500.0,13.0884,13.0942,13.071,13.071,107500.0
2009-09-21 15:50:00,22.55,22.56,22.53,22.55,175200.0,13.0768,13.0826,13.0652,13.0768,175200.0
2009-09-21 15:55:00,22.56,22.6,22.55,22.57,245400.0,13.0826,13.1058,13.0768,13.0884,245400.0
2009-09-22 09:30:00,22.7,22.7,22.6,22.62,178700.0,13.1638,13.1638,13.1058,13.1174,178700.0
2009-09-22 09:35:00,22.62,22.67,22.62,22.66,120200.0,13.1174,13.1464,13.1174,13.1406,120200.0
2009-09-22 09:40:00,22.66,22.67,22.61,22.62,97300.0,13.1406,13.1464,13.1116,13.1174,97300.0
2009-09-22 09:45:00,22.62,22.63,22.59,22.61,81200.0,13.1174,13.1232,13.1,13.1116,81200.0
2009-09-22 09:50:00,22.6,22.6,22.52,22.54,146000.0,13.1058,13.1058,13.0594,13.071,146000.0
2009-09-22 09:55:00,22.54,22.54,22.5,22.52,155900.0,13.071,13.071,13.0478,13.0594,155900.0
2009-09-22 10:00:00,22.53,22.53,22.46,22.46,177800.0,13.0652,13.0652,13.0246,13.0246,177800.0
2009-09-22 10:05:00,22.46,22.49,22.45,22.49,105300.0,13.0246,13.042,13.0188,13.042,105300.0
2009-09-22 10:10:00,22.49,22.5,22.48,22.49,125300.0,13.042,13.0478,13.0362,13.042,125300.0
2009-09-22 10:15:00,22.49,22.5,22.49,22.5,45400.0,13.042,13.0478,13.042,13.0478,45400.0
2009-09-22 10:20:00,22.5,22.5,22.49,22.5,72700.0,13.0478,13.0478,13.042,13.0478,72700.0
2009-09-22 10:25:00,22.5,22.5,22.48,22.5,148100.0,13.0478,13.0478,13.0362,13.0478,148100.0
2009-09-22 10:30:00,22.5,22.5,22.46,22.49,81900.0,13.0478,13.0478,13.0246,13.042,81900.0
2009-09-22 10:35:00,22.48,22.49,22.44,22.44,187900.0,13.0362,13.042,13.013,13.013,187900.0
2009-09-22 10:40:00,22.44,22.45,22.42,22.42,256800.0,13.013,13.0188,13.0014,13.0014,256800.0
2009-09-22 10:45:00,22.42,22.42,22.34,22.34,297500.0,13.0014,13.0014,12.955,12.955,297500.0
2009-09-22 10:50:00,22.34,22.35,22.31,22.31,207000.0,12.955,12.9608,12.9376,12.9376,207000.0
2009-09-22 10:55:00,22.32,22.35,22.32,22.34,74100.0,12.9434,12.9608,12.9434,12.955,74100.0
2009-09-22 11:00:00,22.33,22.35,22.33,22.34,63000.0,12.9492,12.9608,12.9492,12.955,63000.0
2009-09-22 11:05:00,22.33,22.34,22.33,22.34,58500.0,12.9492,12.955,12.9492,12.955,58500.0
2009-09-22 11:10:00,22.34,22.37,22.33,22.34,184800.0,12.955,12.9724,12.9492,12.955,184800.0
2009-09-22 11:15:00,22.35,22.35,22.34,22.35,25200.0,12.9608,12.9608,12.955,12.9608,25200.0
2009-09-22 11:20:00,22.34,22.35,22.34,22.35,51600.0,12.955,12.9608,12.955,12.9608,51600.0
2009-09-22 11:25:00,22.35,22.35,22.32,22.32,116800.0,12.9608,12.9608,12.9434,12.9434,116800.0
2009-09-22 11:30:00,22.32,22.35,22.32,22.32,80900.0,12.9434,12.9608,12.9434,12.9434,80900.0
2009-09-22 11:35:00,22.32,22.33,22.3,22.3,149800.0,12.9434,12.9492,12.9318,12.9318,149800.0
2009-09-22 11:40:00,22.31,22.31,22.3,22.31,28500.0,12.9376,12.9376,12.9318,12.9376,28500.0
2009-09-22 11:45:00,22.3,22.33,22.3,22.3,229400.0,12.9318,12.9492,12.9318,12.9318,229400.0
2009-09-22 11:50:00,22.31,22.33,22.3,22.31,164900.0,12.9376,12.9492,12.9318,12.9376,164900.0
2009-09-22 11:55:00,22.3,22.32,22.3,22.31,89400.0,12.9318,12.9434,12.9318,12.9376,89400.0
2009-09-22 12:00:00,22.32,22.33,22.3,22.32,185400.0,12.9434,12.9492,12.9318,12.9434,185400.0
2009-09-22 12:05:00,22.31,22.32,22.31,22.32,31500.0,12.9376,12.9434,12.9376,12.9434,31500.0
2009-09-22 12:10:00,22.32,22.32,22.3,22.32,103400.0,12.9434,12.9434,12.9318,12.9434,103400.0
2009-09-22 12:15:00,22.32,22.33,22.31,22.33,62300.0,12.9434,12.9492,12.9376,12.9492,62300.0
2009-09-22 12:20:00,22.33,22.35,22.32,22.33,158700.0,12.9492,12.9608,12.9434,12.9492,158700.0
2009-09-22 12:25:00,22.33,22.33,22.31,22.33,64200.0,12.9492,12.9492,12.9376,12.9492,64200.0
2009-09-22 12:30:00,22.33,22.39,22.33,22.39,157800.0,12.9492,12.984,12.9492,12.984,157800.0
2009-09-22 12:35:00,22.38,22.39,22.33,22.33,256900.0,12.9782,12.984,12.9492,12.9492,256900.0
2009-09-22 12:40:00,22.34,22.36,22.33,22.35,68400.0,12.955,12.9666,12.9492,12.9608,68400.0
2009-09-22 12:45:00,22.35,22.38,22.35,22.38,43600.0,12.9608,12.9782,12.9608,12.9782,43600.0
2009-09-22 12:50:00,22.38,22.39,22.36,22.38,72100.0,12.9782,12.984,12.9666,12.9782,72100.0
2009-09-22 12:55:00,22.37,22.4,22.37,22.39,33900.0,12.9724,12.9898,12.9724,12.984,33900.0
2009-09-22 13:00:00,22.4,22.4,22.39,22.4,45100.0,12.9898,12.9898,12.984,12.9898,45100.0
2009-09-22 13:05:00,22.4,22.42,22.39,22.42,102600.0,12.9898,13.0014,12.984,13.0014,102600.0
2009-09-22 13:10:00,22.42,22.43,22.37,22.37,99600.0,13.0014,13.0072,12.9724,12.9724,99600.0
2009-09-22 13:15:00,22.37,22.41,22.37,22.41,70000.0,12.9724,12.9956,12.9724,12.9956,70000.0
2009-09-22 13:20:00,22.41,22.41,22.38,22.4,62900.0,12.9956,12.9956,12.9782,12.9898,62900.0
2009-09-22 13:25:00,22.4,22.43,22.4,22.41,46100.0,12.9898,13.0072,12.9898,12.9956,46100.0
2009-09-22 13:30:00,22.41,22.43,22.41,22.43,21300.0,12.9956,13.0072,12.9956,13.0072,21300.0
2009-09-22 13:35:00,22.42,22.43,22.38,22.39,65100.0,13.0014,13.0072,12.9782,12.984,65100.0
2009-09-22 13:40:00,22.39,22.4,22.37,22.38,82900.0,12.984,12.9898,12.9724,12.9782,82900.0
2009-09-22 13:45:00,22.38,22.42,22.36,22.42,108200.0,12.9782,13.0014,12.9666,13.0014,108200.0
2009-09-22 13:50:00,22.42,22.42,22.39,22.39,46600.0,13.0014,13.0014,12.984,12.984,46600.0
2009-09-22 13:55:00,22.4,22.4,22.39,22.39,21200.0,12.9898,12.9898,12.984,12.984,21200.0
2009-09-22 14:00:00,22.4,22.41,22.39,22.41,33100.0,12.9898,12.9956,12.984,12.9956,33100.0
2009-09-22 14:05:00,22.41,22.41,22.39,22.4,33500.0,12.9956,12.9956,12.984,12.9898,33500.0
2009-09-22 14:10:00,22.4,22.43,22.39,22.4,94100.0,12.9898,13.0072,12.984,12.9898,94100.0
2009-09-22 14:15:00,22.4,22.41,22.39,22.4,31500.0,12.9898,12.9956,12.984,12.9898,31500.0
2009-09-22 14:20:00,22.4,22.42,22.39,22.4,114700.0,12.9898,13.0014,12.984,12.9898,114700.0
2009-09-22 14:25:00,22.4,22.42,22.4,22.42,64300.0,12.9898,13.0014,12.9898,13.0014,64300.0
2009-09-22 14:30:00,22.42,22.43,22.41,22.42,54000.0,13.0014,13.0072,12.9956,13.0014,54000.0
2009-09-22 14:35:00,22.42,22.42,22.39,22.4,90800.0,13.0014,13.0014,12.984,12.9898,90800.0
2009-09-22 14:40:00,22.41,22.41,22.4,22.4,26300.0,12.9956,12.9956,12.9898,12.9898,26300.0
2009-09-22 14:45:00,22.4,22.41,22.39,22.4,67100.0,12.9898,12.9956,12.984,12.9898,67100.0
2009-09-22 14:50:00,22.39,22.4,22.38,22.38,44500.0,12.984,12.9898,12.9782,12.9782,44500.0
2009-09-22 14:55:00,22.38,22.39,22.36,22.38,127300.0,12.9782,12.984,12.9666,12.9782,127300.0
2009-09-22 15:00:00,22.38,22.38,22.35,22.37,81000.0,12.9782,12.9782,12.9608,12.9724,81000.0
2009-09-22 15:05:00,22.36,22.37,22.35,22.36,121200.0,12.9666,12.9724,12.9608,12.9666,121200.0
2009-09-22 15:10:00,22.36,22.36,22.33,22.33,138100.0,12.9666,12.9666,12.9492,12.9492,138100.0
2009-09-22 15:15:00,22.33,22.34,22.33,22.33,79000.0,12.9492,12.955,12.9492,12.9492,79000.0
2009-09-22 15:20:00,22.34,22.36,22.33,22.34,177900.0,12.955,12.9666,12.9492,12.955,177900.0
2009-09-22 15:25:00,22.34,22.35,22.33,22.34,90500.0,12.955,12.9608,12.9492,12.955,90500.0
2009-09-22 15:30:00,22.34,22.35,22.31,22.33,226000.0,12.955,12.9608,12.9376,12.9492,226000.0
2009-09-22 15:35:00,22.33,22.34,22.32,22.33,168700.0,12.9492,12.955,12.9434,12.9492,168700.0
2009-09-22 15:40:00,22.33,22.35,22.32,22.32,241000.0,12.9492,12.9608,12.9434,12.9434,241000.0
2009-09-22 15:45:00,22.32,22.33,22.3,22.3,215900.0,12.9434,12.9492,12.9318,12.9318,215900.0
2009-09-22 15:50:00,22.3,22.31,22.28,22.29,309800.0,12.9318,12.9376,12.9202,12.926,309800.0
2009-09-22 15:55:00,22.29,22.3,22.27,22.28,612000.0,12.926,12.9318,12.9144,12.9202,612000.0
2009-09-23 09:30:00,22.37,22.49,22.25,22.36,230400.0,12.9724,13.042,12.9028,12.9666,230400.0
2009-09-23 09:35:00,22.36,22.4,22.31,22.32,121900.0,12.9666,12.9898,12.9376,12.9434,121900.0
2009-09-23 09:40:00,22.31,22.32,22.28,22.28,67700.0,12.9376,12.9434,12.9202,12.9202,67700.0
2009-09-23 09:45:00,22.28,22.29,22.26,22.29,106500.0,12.9202,12.926,12.9086,12.926,106500.0
2009-09-23 09:50:00,22.29,22.29,22.26,22.27,76300.0,12.926,12.926,12.9086,12.9144,76300.0
2009-09-23 09:55:00,22.27,22.28,22.26,22.28,73800.0,12.9144,12.9202,12.9086,12.9202,73800.0
2009-09-23 10:00:00,22.28,22.3,22.26,22.29,110100.0,12.9202,12.9318,12.9086,12.926,110100.0
2009-09-23 10:05:00,22.29,22.3,22.27,22.29,172700.0,12.926,12.9318,12.9144,12.926,172700.0
2009-09-23 10:10:00,22.28,22.33,22.27,22.32,125300.0,12.9202,12.9492,12.9144,12.9434,125300.0
2009-09-23 10:15:00,22.33,22.35,22.32,22.34,79700.0,12.9492,12.9608,12.9434,12.955,79700.0
2009-09-23 10:20:00,22.34,22.35,22.33,22.33,104900.0,12.955,12.9608,12.9492,12.9492,104900.0
2009-09-23 10:25:00,22.34,22.35,22.32,22.35,151100.0,12.955,12.9608,12.9434,12.9608,151100.0
2009-09-23 10:30:00,22.34,22.42,22.34,22.42,143700.0,12.955,13.0014,12.955,13.0014,143700.0
2009-09-23 10:35:00,22.41,22.45,22.41,22.41,275700.0,12.9956,13.0188,12.9956,12.9956,275700.0
2009-09-23 10:40:00,22.41,22.44,22.4,22.44,148700.0,12.9956,13.013,12.9898,13.013,148700.0
2009-09-23 10:45:00,22.44,22.44,22.42,22.42,146600.0,13.013,13.013,13.0014,13.0014,146600.0
2009-09-23 10:50:00,22.42,22.43,22.4,22.42,173500.0,13.0014,13.0072,12.9898,13.0014,173500.0
2009-09-23 10:55:00,22.42,22.43,22.4,22.41,99900.0,13.0014,13.0072,12.9898,12.9956,99900.0
2009-09-23 11:00:00,22.41,22.42,22.4,22.41,92100.0,12.9956,13.0014,12.9898,12.9956,92100.0
2009-09-23 11:05:00,22.41,22.44,22.41,22.42,101300.0,12.9956,13.013,12.9956,13.0014,101300.0
2009-09-23 11:10:00,22.42,22.44,22.42,22.43,45700.0,13.0014,13.013,13.0014,13.0072,45700.0
2009-09-23 11:15:00,22.43,22.48,22.43,22.46,192100.0,13.0072,13.0362,13.0072,13.0246,192100.0
2009-09-23 11:20:00,22.47,22.5,22.46,22.49,176100.0,13.0304,13.0478,13.0246,13.042,176100.0
2009-09-23 11:25:00,22.48,22.54,22.48,22.51,306200.0,13.0362,13.071,13.0362,13.0536,306200.0
2009-09-23 11:30:00,22.51,22.52,22.51,22.51,60400.0,13.0536,13.0594,13.0536,13.0536,60400.0
2009-09-23 11:35:00,22.51,22.52,22.51,22.52,47400.0,13.0536,13.0594,13.0536,13.0594,47400.0
2009-09-23 11:40:00,22.52,22.52,22.51,22.51,82900.0,13.0594,13.0594,13.0536,13.0536,82900.0
2009-09-23 11:45:00,22.51,22.55,22.51,22.55,273800.0,13.0536,13.0768,13.0536,13.0768,273800.0
2009-09-23 11:50:00,22.54,22.57,22.54,22.56,85800.0,13.071,13.0884,13.071,13.0826,85800.0
2009-09-23 11:55:00,22.57,22.59,22.56,22.58,130500.0,13.0884,13.1,13.0826,13.0942,130500.0
2009-09-23 12:00:00,22.57,22.59,22.57,22.58,83500.0,13.0884,13.1,13.0884,13.0942,83500.0
2009-09-23 12:05:00,22.58,22.61,22.58,22.59,194600.0,13.0942,13.1116,13.0942,13.1,194600.0
2009-09-23 12:10:00,22.59,22.6,22.59,22.6,97700.0,13.1,13.1058,13.1,13.1058,97700.0
2009-09-23 12:15:00,22.59,22.6,22.55,22.56,162700.0,13.1,13.1058,13.0768,13.0826,162700.0
2009-09-23 12:20:00,22.55,22.57,22.51,22.51,263900.0,13.0768,13.0884,13.0536,13.0536,263900.0
2009-09-23 12:25:00,22.51,22.52,22.47,22.5,89000.0,13.0536,13.0594,13.0304,13.0478,89000.0
2009-09-23 12:30:00,22.5,22.5,22.44,22.46,94600.0,13.0478,13.0478,13.013,13.0246,94600.0
2009-09-23 12:35:00,22.46,22.46,22.44,22.44,39600.0,13.0246,13.0246,13.013,13.013,39600.0
2009-09-23 12:40:00,22.44,22.45,22.43,22.44,62200.0,13.013,13.0188,13.0072,13.013,62200.0
2009-09-23 12:45:00,22.43,22.44,22.42,22.42,85200.0,13.0072,13.013,13.0014,13.0014,85200.0
2009-09-23 12:50:00,22.43,22.43,22.42,22.42,14500.0,13.0072,13.0072,13.0014,13.0014,14500.0
2009-09-23 12:55:00,22.42,22.43,22.41,22.42,47700.0,13.0014,13.0072,12.9956,13.0014,47700.0
2009-09-23 13:00:00,22.42,22.44,22.41,22.43,88100.0,13.0014,13.013,12.9956,13.0072,88100.0
2009-09-23 13:05:00,22.42,22.43,22.41,22.43,51000.0,13.0014,13.0072,12.9956,13.0072,51000.0
2009-09-23 13:10:00,22.42,22.43,22.42,22.43,22900.0,13.0014,13.0072,13.0014,13.0072,22900.0
2009-09-23 13:15:00,22.43,22.49,22.42,22.48,89900.0,13.0072,13.042,13.0014,13.0362,89900.0
2009-09-23 13:20:00,22.48,22.49,22.44,22.45,93200.0,13.0362,13.042,13.013,13.0188,93200.0
2009-09-23 13:25:00,22.45,22.45,22.42,22.44,105300.0,13.0188,13.0188,13.0014,13.013,105300.0
2009-09-23 13:30:00,22.44,22.44,22.41,22.42,40900.0,13.013,13.013,12.9956,13.0014,40900.0
2009-09-23 13:35:00,22.42,22.43,22.41,22.43,42200.0,13.0014,13.0072,12.9956,13.0072,42200.0
2009-09-23 13:40:00,22.43,22.43,22.42,22.42,19300.0,13.0072,13.0072,13.0014,13.0014,19300.0
2009-09-23 13:45:00,22.42,22.45,22.42,22.44,48400.0,13.0014,13.0188,13.0014,13.013,48400.0
2009-09-23 13:50:00,22.44,22.44,22.43,22.44,32500.0,13.013,13.013,13.0072,13.013,32500.0
2009-09-23 13:55:00,22.44,22.44,22.43,22.43,34700.0,13.013,13.013,13.0072,13.0072,34700.0
2009-09-23 14:00:00,22.43,22.44,22.41,22.42,71900.0,13.0072,13.013,12.9956,13.0014,71900.0
2009-09-23 14:05:00,22.41,22.42,22.4,22.4,29400.0,12.9956,13.0014,12.9898,12.9898,29400.0
2009-09-23 14:10:00,22.41,22.41,22.37,22.41,137700.0,12.9956,12.9956,12.9724,12.9956,137700.0
2009-09-23 14:15:00,22.4,22.52,22.4,22.47,126700.0,12.9898,13.0594,12.9898,13.0304,126700.0
2009-09-23 14:20:00,22.48,22.53,22.47,22.47,91600.0,13.0362,13.0652,13.0304,13.0304,91600.0
2009-09-23 14:25:00,22.48,22.48,22.43,22.44,166300.0,13.0362,13.0362,13.0072,13.013,166300.0
2009-09-23 14:30:00,22.45,22.49,22.44,22.48,109300.0,13.0188,13.042,13.013,13.0362,109300.0
2009-09-23 14:35:00,22.48,22.5,22.46,22.46,63200.0,13.0362,13.0478,13.0246,13.0246,63200.0
2009-09-23 14:40:00,22.46,22.47,22.41,22.42,59700.0,13.0246,13.0304,12.9956,13.0014,59700.0
2009-09-23 14:45:00,22.42,22.48,22.42,22.48,108900.0,13.0014,13.0362,13.0014,13.0362,108900.0
2009-09-23 14:50:00,22.48,22.49,22.45,22.48,120300.0,13.0362,13.042,13.0188,13.0362,120300.0
2009-09-23 14:55:00,22.48,22.49,22.4,22.42,193000.0,13.0362,13.042,12.9898,13.0014,193000.0
2009-09-23 15:00:00,22.42,22.42,22.39,22.39,114600.0,13.0014,13.0014,12.984,12.984,114600.0
2009-09-23 15:05:00,22.39,22.44,22.39,22.42,184800.0,12.984,13.013,12.984,13.0014,184800.0
2009-09-23 15:10:00,22.41,22.42,22.38,22.4,157800.0,12.9956,13.0014,12.9782,12.9898,157800.0
2009-09-23 15:15:00,22.4,22.4,22.36,22.38,116400.0,12.9898,12.9898,12.9666,12.9782,116400.0
2009-09-23 15:20:00,22.37,22.38,22.32,22.33,205500.0,12.9724,12.9782,12.9434,12.9492,205500.0
2009-09-23 15:25:00,22.33,22.34,22.3,22.32,147900.0,12.9492,12.955,12.9318,12.9434,147900.0
2009-09-23 15:30:00,22.32,22.33,22.28,22.29,198400.0,12.9434,12.9492,12.9202,12.926,198400.0
2009-09-23 15:35:00,22.29,22.33,22.28,22.32,183000.0,12.926,12.9492,12.9202,12.9434,183000.0
2009-09-23 15:40:00,22.32,22.34,22.31,22.32,150100.0,12.9434,12.955,12.9376,12.9434,150100.0
2009-09-23 15:45:00,22.32,22.33,22.27,22.29,261700.0,12.9434,12.9492,12.9144,12.926,261700.0
2009-09-23 15:50:00,22.29,22.3,22.23,22.25,397600.0,12.926,12.9318,12.8912,12.9028,397600.0
2009-09-23 15:55:00,22.25,22.27,22.22,22.24,553200.0,12.9028,12.9144,12.8854,12.897,553200.0
2009-09-24 09:30:00,22.32,22.37,22.29,22.32,195200.0,12.9434,12.9724,12.926,12.9434,195200.0
2009-09-24 09:35:00,22.34,22.41,22.32,22.34,136000.0,12.955,12.9956,12.9434,12.955,136000.0
2009-09-24 09:40:00,22.34,22.41,22.33,22.36,144200.0,12.955,12.9956,12.9492,12.9666,144200.0
2009-09-24 09:45:00,22.35,22.36,22.32,22.34,102400.0,12.9608,12.9666,12.9434,12.955,102400.0
2009-09-24 09:50:00,22.35,22.38,22.32,22.37,88800.0,12.9608,12.9782,12.9434,12.9724,88800.0
2009-09-24 09:55:00,22.36,22.42,22.36,22.41,82100.0,12.9666,13.0014,12.9666,12.9956,82100.0
2009-09-24 10:00:00,22.41,22.42,22.33,22.36,216000.0,12.9956,13.0014,12.9492,12.9666,216000.0
2009-09-24 10:05:00,22.37,22.38,22.34,22.35,173300.0,12.9724,12.9782,12.955,12.9608,173300.0
2009-09-24 10:10:00,22.34,22.37,22.33,22.33,106000.0,12.955,12.9724,12.9492,12.9492,106000.0
2009-09-24 10:15:00,22.33,22.34,22.3,22.34,128700.0,12.9492,12.955,12.9318,12.955,128700.0
2009-09-24 10:20:00,22.34,22.38,22.33,22.37,189800.0,12.955,12.9782,12.9492,12.9724,189800.0
2009-09-24 10:25:00,22.37,22.4,22.37,22.38,105000.0,12.9724,12.9898,12.9724,12.9782,105000.0
2009-09-24 10:30:00,22.39,22.39,22.31,22.36,142300.0,12.984,12.984,12.9376,12.9666,142300.0
2009-09-24 10:35:00,22.36,22.38,22.34,22.35,96000.0,12.9666,12.9782,12.955,12.9608,96000.0
2009-09-24 10:40:00,22.36,22.37,22.34,22.37,77500.0,12.9666,12.9724,12.955,12.9724,77500.0
2009-09-24 10:45:00,22.36,22.37,22.34,22.34,176600.0,12.9666,12.9724,12.955,12.955,176600.0
2009-09-24 10:50:00,22.34,22.38,22.34,22.36,143600.0,12.955,12.9782,12.955,12.9666,143600.0
2009-09-24 10:55:00,22.36,22.4,22.36,22.4,87500.0,12.9666,12.9898,12.9666,12.9898,87500.0
2009-09-24 11:00:00,22.39,22.4,22.37,22.37,60700.0,12.984,12.9898,12.9724,12.9724,60700.0
2009-09-24 11:05:00,22.37,22.38,22.36,22.37,59700.0,12.9724,12.9782,12.9666,12.9724,59700.0
2009-09-24 11:10:00,22.37,22.37,22.36,22.37,46400.0,12.9724,12.9724,12.9666,12.9724,46400.0
2009-09-24 11:15:00,22.36,22.38,22.36,22.38,122100.0,12.9666,12.9782,12.9666,12.9782,122100.0
2009-09-24 11:20:00,22.38,22.38,22.32,22.32,142600.0,12.9782,12.9782,12.9434,12.9434,142600.0
2009-09-24 11:25:00,22.33,22.33,22.3,22.33,106600.0,12.9492,12.9492,12.9318,12.9492,106600.0
2009-09-24 11:30:00,22.32,22.36,22.32,22.34,97800.0,12.9434,12.9666,12.9434,12.955,97800.0
2009-09-24 11:35:00,22.33,22.34,22.31,22.32,133500.0,12.9492,12.955,12.9376,12.9434,133500.0
2009-09-24 11:40:00,22.32,22.34,22.32,22.33,51600.0,12.9434,12.955,12.9434,12.9492,51600.0
2009-09-24 11:45:00,22.33,22.35,22.32,22.32,76000.0,12.9492,12.9608,12.9434,12.9434,76000.0
2009-09-24 11:50:00,22.32,22.34,22.32,22.33,75300.0,12.9434,12.955,12.9434,12.9492,75300.0
2009-09-24 11:55:00,22.33,22.37,22.33,22.36,104400.0,12.9492,12.9724,12.9492,12.9666,104400.0
2009-09-24 12:00:00,22.36,22.37,22.34,22.36,97000.0,12.9666,12.9724,12.955,12.9666,97000.0
2009-09-24 12:05:00,22.37,22.37,22.36,22.37,48500.0,12.9724,12.9724,12.9666,12.9724,48500.0
2009-09-24 12:10:00,22.37,22.38,22.37,22.37,26500.0,12.9724,12.9782,12.9724,12.9724,26500.0
2009-09-24 12:15:00,22.37,22.4,22.36,22.37,162500.0,12.9724,12.9898,12.9666,12.9724,162500.0
2009-09-24 12:20:00,22.38,22.4,22.36,22.4,123600.0,12.9782,12.9898,12.9666,12.9898,123600.0
2009-09-24 12:25:00,22.4,22.41,22.39,22.4,67500.0,12.9898,12.9956,12.984,12.9898,67500.0
2009-09-24 12:30:00,22.39,22.4,22.36,22.37,46100.0,12.984,12.9898,12.9666,12.9724,46100.0
2009-09-24 12:35:00,22.36,22.37,22.34,22.37,39200.0,12.9666,12.9724,12.955,12.9724,39200.0
2009-09-24 12:40:00,22.36,22.38,22.36,22.37,35600.0,12.9666,12.9782,12.9666,12.9724,35600.0
2009-09-24 12:45:00,22.36,22.41,22.36,22.4,92500.0,12.9666,12.9956,12.9666,12.9898,92500.0
2009-09-24 12:50:00,22.4,22.42,22.4,22.42,62700.0,12.9898,13.0014,12.9898,13.0014,62700.0
2009-09-24 12:55:00,22.42,22.42,22.39,22.4,89000.0,13.0014,13.0014,12.984,12.9898,89000.0
2009-09-24 13:00:00,22.4,22.45,22.4,22.44,169500.0,12.9898,13.0188,12.9898,13.013,169500.0
2009-09-24 13:05:00,22.45,22.48,22.43,22.48,210100.0,13.0188,13.0362,13.0072,13.0362,210100.0
2009-09-24 13:10:00,22.47,22.5,22.46,22.48,209500.0,13.0304,13.0478,13.0246,13.0362,209500.0
2009-09-24 13:15:00,22.47,22.47,22.44,22.45,79900.0,13.0304,13.0304,13.013,13.0188,79900.0
2009-09-24 13:20:00,22.44,22.46,22.43,22.46,77900.0,13.013,13.0246,13.0072,13.0246,77900.0
2009-09-24 13:25:00,22.45,22.45,22.42,22.42,42700.0,13.0188,13.0188,13.0014,13.0014,42700.0
2009-09-24 13:30:00,22.42,22.43,22.41,22.42,53000.0,13.0014,13.0072,12.9956,13.0014,53000.0
2009-09-24 13:35:00,22.43,22.43,22.42,22.42,84400.0,13.0072,13.0072,13.0014,13.0014,84400.0
2009-09-24 13:40:00,22.42,22.43,22.4,22.4,88500.0,13.0014,13.0072,12.9898,12.9898,88500.0
2009-09-24 13:45:00,22.4,22.44,22.4,22.44,99200.0,12.9898,13.013,12.9898,13.013,99200.0
2009-09-24 13:50:00,22.44,22.44,22.43,22.43,27000.0,13.013,13.013,13.0072,13.0072,27000.0
2009-09-24 13:55:00,22.43,22.45,22.41,22.43,110900.0,13.0072,13.0188,12.9956,13.0072,110900.0
2009-09-24 14:00:00,22.42,22.44,22.41,22.43,113900.0,13.0014,13.013,12.9956,13.0072,113900.0
2009-09-24 14:05:00,22.44,22.44,22.41,22.42,78400.0,13.013,13.013,12.9956,13.0014,78400.0
2009-09-24 14:10:00,22.42,22.42,22.4,22.4,80100.0,13.0014,13.0014,12.9898,12.9898,80100.0
2009-09-24 14:15:00,22.4,22.41,22.37,22.39,99300.0,12.9898,12.9956,12.9724,12.984,99300.0
2009-09-24 14:20:00,22.39,22.43,22.39,22.41,165200.0,12.984,13.0072,12.984,12.9956,165200.0
2009-09-24 14:25:00,22.41,22.44,22.41,22.42,168300.0,12.9956,13.013,12.9956,13.0014,168300.0
2009-09-24 14:30:00,22.42,22.47,22.41,22.45,114900.0,13.0014,13.0304,12.9956,13.0188,114900.0
2009-09-24 14:35:00,22.46,22.47,22.44,22.47,121200.0,13.0246,13.0304,13.013,13.0304,121200.0
2009-09-24 14:40:00,22.46,22.47,22.42,22.44,94800.0,13.0246,13.0304,13.0014,13.013,94800.0
2009-09-24 14:45:00,22.44,22.45,22.41,22.43,117400.0,13.013,13.0188,12.9956,13.0072,117400.0
2009-09-24 14:50:00,22.43,22.48,22.42,22.45,182200.0,13.0072,13.0362,13.0014,13.0188,182200.0
2009-09-24 14:55:00,22.45,22.49,22.44,22.47,149300.0,13.0188,13.042,13.013,13.0304,149300.0
2009-09-24 15:00:00,22.47,22.49,22.46,22.47,138000.0,13.0304,13.042,13.0246,13.0304,138000.0
2009-09-24 15:05:00,22.47,22.48,22.45,22.46,75700.0,13.0304,13.0362,13.0188,13.0246,75700.0
2009-09-24 15:10:00,22.46,22.48,22.45,22.46,63600.0,13.0246,13.0362,13.0188,13.0246,63600.0
2009-09-24 15:15:00,22.46,22.49,22.46,22.49,54300.0,13.0246,13.042,13.0246,13.042,54300.0
2009-09-24 15:20:00,22.49,22.49,22.46,22.47,143200.0,13.042,13.042,13.0246,13.0304,143200.0
2009-09-24 15:25:00,22.46,22.47,22.45,22.46,84800.0,13.0246,13.0304,13.0188,13.0246,84800.0
2009-09-24 15:30:00,22.46,22.49,22.45,22.45,161500.0,13.0246,13.042,13.0188,13.0188,161500.0
2009-09-24 15:35:00,22.45,22.47,22.42,22.43,126100.0,13.0188,13.0304,13.0014,13.0072,126100.0
2009-09-24 15:40:00,22.42,22.47,22.41,22.46,208900.0,13.0014,13.0304,12.9956,13.0246,208900.0
2009-09-24 15:45:00,22.46,22.49,22.45,22.48,209800.0,13.0246,13.042,13.0188,13.0362,209800.0
2009-09-24 15:50:00,22.48,22.5,22.46,22.46,213000.0,13.0362,13.0478,13.0246,13.0246,213000.0
2009-09-24 15:55:00,22.46,22.48,22.43,22.43,539400.0,13.0246,13.0362,13.0072,13.0072,539400.0
2009-09-25 09:30:00,22.48,22.48,22.4,22.44,145700.0,13.0362,13.0362,12.9898,13.013,145700.0
2009-09-25 09:35:00,22.44,22.47,22.4,22.4,186800.0,13.013,13.0304,12.9898,12.9898,186800.0
2009-09-25 09:40:00,22.4,22.52,22.4,22.49,216100.0,12.9898,13.0594,12.9898,13.042,216100.0
2009-09-25 09:45:00,22.5,22.52,22.47,22.49,112200.0,13.0478,13.0594,13.0304,13.042,112200.0
2009-09-25 09:50:00,22.49,22.5,22.44,22.45,62200.0,13.042,13.0478,13.013,13.0188,62200.0
2009-09-25 09:55:00,22.44,22.49,22.43,22.43,120400.0,13.013,13.042,13.0072,13.0072,120400.0
2009-09-25 10:00:00,22.43,22.44,22.4,22.41,135500.0,13.0072,13.013,12.9898,12.9956,135500.0
2009-09-25 10:05:00,22.41,22.46,22.41,22.46,95400.0,12.9956,13.0246,12.9956,13.0246,95400.0
2009-09-25 10:10:00,22.46,22.51,22.44,22.5,217600.0,13.0246,13.0536,13.013,13.0478,217600.0
2009-09-25 10:15:00,22.5,22.51,22.49,22.5,126700.0,13.0478,13.0536,13.042,13.0478,126700.0
2009-09-25 10:20:00,22.5,22.51,22.49,22.5,133800.0,13.0478,13.0536,13.042,13.0478,133800.0
2009-09-25 10:25:00,22.51,22.56,22.5,22.56,112300.0,13.0536,13.0826,13.0478,13.0826,112300.0
2009-09-25 10:30:00,22.56,22.57,22.53,22.54,89700.0,13.0826,13.0884,13.0652,13.071,89700.0
2009-09-25 10:35:00,22.54,22.54,22.5,22.5,100600.0,13.071,13.071,13.0478,13.0478,100600.0
2009-09-25 10:40:00,22.5,22.52,22.5,22.52,68700.0,13.0478,13.0594,13.0478,13.0594,68700.0
2009-09-25 10:45:00,22.51,22.52,22.5,22.51,47700.0,13.0536,13.0594,13.0478,13.0536,47700.0
2009-09-25 10:50:00,22.52,22.52,22.47,22.49,127900.0,13.0594,13.0594,13.0304,13.042,127900.0
2009-09-25 10:55:00,22.5,22.5,22.48,22.49,96500.0,13.0478,13.0478,13.0362,13.042,96500.0
2009-09-25 11:00:00,22.49,22.53,22.48,22.53,125100.0,13.042,13.0652,13.0362,13.0652,125100.0
2009-09-25 11:05:00,22.53,22.54,22.52,22.54,67600.0,13.0652,13.071,13.0594,13.071,67600.0
2009-09-25 11:10:00,22.53,22.53,22.48,22.49,150600.0,13.0652,13.0652,13.0362,13.042,150600.0
2009-09-25 11:15:00,22.49,22.49,22.47,22.48,98100.0,13.042,13.042,13.0304,13.0362,98100.0
2009-09-25 11:20:00,22.48,22.5,22.47,22.48,81300.0,13.0362,13.0478,13.0304,13.0362,81300.0
2009-09-25 11:25:00,22.48,22.48,22.46,22.46,40300.0,13.0362,13.0362,13.0246,13.0246,40300.0
2009-09-25 11:30:00,22.46,22.47,22.41,22.41,123300.0,13.0246,13.0304,12.9956,12.9956,123300.0
2009-09-25 11:35:00,22.41,22.42,22.38,22.4,156400.0,12.9956,13.0014,12.9782,12.9898,156400.0
2009-09-25 11:40:00,22.4,22.42,22.39,22.41,86200.0,12.9898,13.0014,12.984,12.9956,86200.0
2009-09-25 11:45:00,22.41,22.41,22.39,22.41,196300.0,12.9956,12.9956,12.984,12.9956,196300.0
2009-09-25 11:50:00,22.41,22.44,22.4,22.42,104700.0,12.9956,13.013,12.9898,13.0014,104700.0
2009-09-25 11:55:00,22.42,22.44,22.4,22.44,136100.0,13.0014,13.013,12.9898,13.013,136100.0
2009-09-25 12:00:00,22.43,22.45,22.41,22.44,184600.0,13.0072,13.0188,12.9956,13.013,184600.0
2009-09-25 12:05:00,22.44,22.47,22.43,22.46,54700.0,13.013,13.0304,13.0072,13.0246,54700.0
2009-09-25 12:10:00,22.47,22.47,22.44,22.44,85400.0,13.0304,13.0304,13.013,13.013,85400.0
2009-09-25 12:15:00,22.45,22.45,22.41,22.41,171300.0,13.0188,13.0188,12.9956,12.9956,171300.0
2009-09-25 12:20:00,22.42,22.43,22.39,22.41,177900.0,13.0014,13.0072,12.984,12.9956,177900.0
2009-09-25 12:25:00,22.41,22.42,22.39,22.41,71600.0,12.9956,13.0014,12.984,12.9956,71600.0
2009-09-25 12:30:00,22.41,22.43,22.41,22.43,67200.0,12.9956,13.0072,12.9956,13.0072,67200.0
2009-09-25 12:35:00,22.43,22.46,22.42,22.45,109400.0,13.0072,13.0246,13.0014,13.0188,109400.0
2009-09-25 12:40:00,22.46,22.47,22.44,22.46,75600.0,13.0246,13.0304,13.013,13.0246,75600.0
2009-09-25 12:45:00,22.47,22.47,22.44,22.44,29400.0,13.0304,13.0304,13.013,13.013,29400.0
2009-09-25 12:50:00,22.44,22.45,22.44,22.44,33000.0,13.013,13.0188,13.013,13.013,33000.0
2009-09-25 12:55:00,22.44,22.45,22.44,22.44,55400.0,13.013,13.0188,13.013,13.013,55400.0
2009-09-25 13:00:00,22.45,22.45,22.43,22.44,77100.0,13.0188,13.0188,13.0072,13.013,77100.0
2009-09-25 13:05:00,22.45,22.45,22.44,22.45,50300.0,13.0188,13.0188,13.013,13.0188,50300.0
2009-09-25 13:10:00,22.45,22.46,22.43,22.45,80200.0,13.0188,13.0246,13.0072,13.0188,80200.0
2009-09-25 13:15:00,22.45,22.46,22.44,22.45,79900.0,13.0188,13.0246,13.013,13.0188,79900.0
2009-09-25 13:20:00,22.44,22.47,22.44,22.47,112000.0,13.013,13.0304,13.013,13.0304,112000.0
2009-09-25 13:25:00,22.47,22.5,22.46,22.5,150200.0,13.0304,13.0478,13.0246,13.0478,150200.0
2009-09-25 13:30:00,22.49,22.52,22.49,22.51,172000.0,13.042,13.0594,13.042,13.0536,172000.0
2009-09-25 13:35:00,22.51,22.51,22.49,22.49,62700.0,13.0536,13.0536,13.042,13.042,62700.0
2009-09-25 13:40:00,22.49,22.5,22.48,22.5,69800.0,13.042,13.0478,13.0362,13.0478,69800.0
2009-09-25 13:45:00,22.49,22.52,22.49,22.52,124500.0,13.042,13.0594,13.042,13.0594,124500.0
2009-09-25 13:50:00,22.52,22.54,22.51,22.54,85000.0,13.0594,13.071,13.0536,13.071,85000.0
2009-09-25 13:55:00,22.54,22.56,22.53,22.55,132800.0,13.071,13.0826,13.0652,13.0768,132800.0
2009-09-25 14:00:00,22.56,22.56,22.52,22.54,128300.0,13.0826,13.0826,13.0594,13.071,128300.0
2009-09-25 14:05:00,22.54,22.54,22.52,22.53,179300.0,13.071,13.071,13.0594,13.0652,179300.0
2009-09-25 14:10:00,22.53,22.56,22.53,22.55,112300.0,13.0652,13.0826,13.0652,13.0768,112300.0
2009-09-25 14:15:00,22.55,22.57,22.54,22.56,127600.0,13.0768,13.0884,13.071,13.0826,127600.0
2009-09-25 14:20:00,22.55,22.56,22.51,22.52,56100.0,13.0768,13.0826,13.0536,13.0594,56100.0
2009-09-25 14:25:00,22.51,22.51,22.5,22.5,33100.0,13.0536,13.0536,13.0478,13.0478,33100.0
2009-09-25 14:30:00,22.5,22.52,22.5,22.51,103000.0,13.0478,13.0594,13.0478,13.0536,103000.0
2009-09-25 14:35:00,22.52,22.54,22.5,22.54,126500.0,13.0594,13.071,13.0478,13.071,126500.0
2009-09-25 14:40:00,22.54,22.54,22.52,22.52,54300.0,13.071,13.071,13.0594,13.0594,54300.0
2009-09-25 14:45:00,22.52,22.57,22.52,22.56,165200.0,13.0594,13.0884,13.0594,13.0826,165200.0
2009-09-25 14:50:00,22.56,22.6,22.55,22.59,253100.0,13.0826,13.1058,13.0768,13.1,253100.0
2009-09-25 14:55:00,22.59,22.59,22.58,22.58,57400.0,13.1,13.1,13.0942,13.0942,57400.0
2009-09-25 15:00:00,22.58,22.59,22.54,22.54,182900.0,13.0942,13.1,13.071,13.071,182900.0
2009-09-25 15:05:00,22.54,22.55,22.52,22.52,63700.0,13.071,13.0768,13.0594,13.0594,63700.0
2009-09-25 15:10:00,22.52,22.53,22.49,22.5,82200.0,13.0594,13.0652,13.042,13.0478,82200.0
2009-09-25 15:15:00,22.49,22.5,22.47,22.47,142200.0,13.042,13.0478,13.0304,13.0304,142200.0
2009-09-25 15:20:00,22.47,22.5,22.47,22.47,133600.0,13.0304,13.0478,13.0304,13.0304,133600.0
2009-09-25 15:25:00,22.48,22.48,22.47,22.48,48600.0,13.0362,13.0362,13.0304,13.0362,48600.0
2009-09-25 15:30:00,22.48,22.51,22.47,22.5,101600.0,13.0362,13.0536,13.0304,13.0478,101600.0
2009-09-25 15:35:00,22.5,22.53,22.47,22.47,281200.0,13.0478,13.0652,13.0304,13.0304,281200.0
2009-09-25 15:40:00,22.47,22.47,22.42,22.42,223800.0,13.0304,13.0304,13.0014,13.0014,223800.0
2009-09-25 15:45:00,22.42,22.44,22.4,22.44,213100.0,13.0014,13.013,12.9898,13.013,213100.0
2009-09-25 15:50:00,22.43,22.46,22.42,22.42,367400.0,13.0072,13.0246,13.0014,13.0014,367400.0
2009-09-25 15:55:00,22.42,22.43,22.4,22.42,576200.0,13.0014,13.0072,12.9898,13.0014,576200.0
2009-09-28 09:30:00,22.38,22.59,22.38,22.55,234200.0,12.9782,13.1,12.9782,13.0768,234200.0
2009-09-28 09:35:00,22.55,22.62,22.55,22.56,113900.0,13.0768,13.1174,13.0768,13.0826,113900.0
2009-09-28 09:40:00,22.56,22.69,22.56,22.68,195000.0,13.0826,13.158,13.0826,13.1522,195000.0
2009-09-28 09:45:00,22.68,22.7,22.63,22.67,203400.0,13.1522,13.1638,13.1232,13.1464,203400.0
2009-09-28 09:50:00,22.66,22.7,22.65,22.67,111200.0,13.1406,13.1638,13.1348,13.1464,111200.0
2009-09-28 09:55:00,22.67,22.69,22.65,22.67,87500.0,13.1464,13.158,13.1348,13.1464,87500.0
2009-09-28 10:00:00,22.68,22.74,22.68,22.73,107200.0,13.1522,13.187,13.1522,13.1812,107200.0
2009-09-28 10:05:00,22.73,22.74,22.7,22.73,101400.0,13.1812,13.187,13.1638,13.1812,101400.0
2009-09-28 10:10:00,22.74,22.75,22.73,22.73,77200.0,13.187,13.1928,13.1812,13.1812,77200.0
2009-09-28 10:15:00,22.73,22.75,22.73,22.74,137400.0,13.1812,13.1928,13.1812,13.187,137400.0
2009-09-28 10:20:00,22.74,22.75,22.72,22.75,173700.0,13.187,13.1928,13.1754,13.1928,173700.0
2009-09-28 10:25:00,22.74,22.8,22.74,22.8,85900.0,13.187,13.2218,13.187,13.2218,85900.0
2009-09-28 10:30:00,22.8,22.85,22.79,22.85,161000.0,13.2218,13.2508,13.216,13.2508,161000.0
2009-09-28 10:35:00,22.85,22.85,22.78,22.8,116800.0,13.2508,13.2508,13.2102,13.2218,116800.0
2009-09-28 10:40:00,22.8,22.82,22.8,22.8,60000.0,13.2218,13.2334,13.2218,13.2218,60000.0
2009-09-28 10:45:00,22.81,22.81,22.79,22.79,102500.0,13.2276,13.2276,13.216,13.216,102500.0
2009-09-28 10:50:00,22.8,22.8,22.79,22.79,72200.0,13.2218,13.2218,13.216,13.216,72200.0
2009-09-28 10:55:00,22.8,22.83,22.8,22.83,92300.0,13.2218,13.2392,13.2218,13.2392,92300.0
2009-09-28 11:00:00,22.82,22.85,22.82,22.85,89800.0,13.2334,13.2508,13.2334,13.2508,89800.0
2009-09-28 11:05:00,22.85,22.88,22.84,22.86,183400.0,13.2508,13.2681,13.245,13.2565,183400.0
2009-09-28 11:10:00,22.85,22.87,22.85,22.85,67600.0,13.2508,13.2623,13.2508,13.2508,67600.0
2009-09-28 11:15:00,22.85,22.86,22.81,22.83,89500.0,13.2508,13.2565,13.2276,13.2392,89500.0
2009-09-28 11:20:00,22.84,22.86,22.83,22.85,58800.0,13.245,13.2565,13.2392,13.2508,58800.0
2009-09-28 11:25:00,22.85,22.85,22.83,22.84,80300.0,13.2508,13.2508,13.2392,13.245,80300.0
2009-09-28 11:30:00,22.84,22.87,22.83,22.87,90200.0,13.245,13.2623,13.2392,13.2623,90200.0
2009-09-28 11:35:00,22.87,22.87,22.84,22.84,80300.0,13.2623,13.2623,13.245,13.245,80300.0
2009-09-28 11:40:00,22.84,22.86,22.84,22.86,540900.0,13.245,13.2565,13.245,13.2565,540900.0
2009-09-28 11:45:00,22.86,22.89,22.85,22.88,84700.0,13.2565,13.2739,13.2508,13.2681,84700.0
2009-09-28 11:50:00,22.89,22.9,22.88,22.89,45200.0,13.2739,13.2797,13.2681,13.2739,45200.0
2009-09-28 11:55:00,22.89,22.89,22.88,22.89,32900.0,13.2739,13.2739,13.2681,13.2739,32900.0
2009-09-28 12:00:00,22.89,22.91,22.88,22.9,98000.0,13.2739,13.2855,13.2681,13.2797,98000.0
2009-09-28 12:05:00,22.91,22.95,22.9,22.94,92500.0,13.2855,13.3087,13.2797,13.3029,92500.0
2009-09-28 12:10:00,22.93,22.95,22.93,22.94,93400.0,13.2971,13.3087,13.2971,13.3029,93400.0
2009-09-28 12:15:00,22.94,22.94,22.93,22.94,10600.0,13.3029,13.3029,13.2971,13.3029,10600.0
2009-09-28 12:20:00,22.94,22.94,22.93,22.94,17300.0,13.3029,13.3029,13.2971,13.3029,17300.0
2009-09-28 12:25:00,22.94,22.96,22.93,22.96,78900.0,13.3029,13.3145,13.2971,13.3145,78900.0
2009-09-28 12:30:00,22.96,22.96,22.94,22.95,22600.0,13.3145,13.3145,13.3029,13.3087,22600.0
2009-09-28 12:35:00,22.95,22.95,22.94,22.95,17300.0,13.3087,13.3087,13.3029,13.3087,17300.0
2009-09-28 12:40:00,22.94,22.96,22.94,22.96,70800.0,13.3029,13.3145,13.3029,13.3145,70800.0
2009-09-28 12:45:00,22.96,22.96,22.95,22.95,34800.0,13.3145,13.3145,13.3087,13.3087,34800.0
2009-09-28 12:50:00,22.96,22.96,22.95,22.96,61600.0,13.3145,13.3145,13.3087,13.3145,61600.0
2009-09-28 12:55:00,22.95,22.96,22.95,22.96,25000.0,13.3087,13.3145,13.3087,13.3145,25000.0
2009-09-28 13:00:00,22.96,22.97,22.95,22.97,53100.0,13.3145,13.3203,13.3087,13.3203,53100.0
2009-09-28 13:05:00,22.96,22.98,22.96,22.97,63700.0,13.3145,13.3261,13.3145,13.3203,63700.0
2009-09-28 13:10:00,22.97,22.97,22.94,22.95,52000.0,13.3203,13.3203,13.3029,13.3087,52000.0
2009-09-28 13:15:00,22.94,22.96,22.92,22.94,104100.0,13.3029,13.3145,13.2913,13.3029,104100.0
2009-09-28 13:20:00,22.94,22.95,22.94,22.94,38200.0,13.3029,13.3087,13.3029,13.3029,38200.0
2009-09-28 13:25:00,22.94,22.95,22.94,22.94,14500.0,13.3029,13.3087,13.3029,13.3029,14500.0
2009-09-28 13:30:00,22.95,22.95,22.94,22.95,26500.0,13.3087,13.3087,13.3029,13.3087,26500.0
2009-09-28 13:35:00,22.95,22.95,22.94,22.95,69800.0,13.3087,13.3087,13.3029,13.3087,69800.0
2009-09-28 13:40:00,22.95,22.96,22.93,22.93,165800.0,13.3087,13.3145,13.2971,13.2971,165800.0
2009-09-28 13:45:00,22.92,22.93,22.89,22.89,100900.0,13.2913,13.2971,13.2739,13.2739,100900.0
2009-09-28 13:50:00,22.89,22.9,22.88,22.89,68600.0,13.2739,13.2797,13.2681,13.2739,68600.0
2009-09-28 13:55:00,22.9,22.9,22.86,22.86,85600.0,13.2797,13.2797,13.2565,13.2565,85600.0
2009-09-28 14:00:00,22.86,22.86,22.85,22.85,59700.0,13.2565,13.2565,13.2508,13.2508,59700.0
2009-09-28 14:05:00,22.85,22.86,22.85,22.86,38800.0,13.2508,13.2565,13.2508,13.2565,38800.0
2009-09-28 14:10:00,22.85,22.86,22.85,22.85,37900.0,13.2508,13.2565,13.2508,13.2508,37900.0
2009-09-28 14:15:00,22.86,22.87,22.84,22.85,96400.0,13.2565,13.2623,13.245,13.2508,96400.0
2009-09-28 14:20:00,22.84,22.86,22.84,22.86,40700.0,13.245,13.2565,13.245,13.2565,40700.0
2009-09-28 14:25:00,22.85,22.88,22.85,22.86,68200.0,13.2508,13.2681,13.2508,13.2565,68200.0
2009-09-28 14:30:00,22.87,22.87,22.85,22.87,64200.0,13.2623,13.2623,13.2508,13.2623,64200.0
2009-09-28 14:35:00,22.86,22.87,22.84,22.84,77100.0,13.2565,13.2623,13.245,13.245,77100.0
2009-09-28 14:40:00,22.84,22.84,22.83,22.84,45200.0,13.245,13.245,13.2392,13.245,45200.0
2009-09-28 14:45:00,22.84,22.84,22.83,22.84,46100.0,13.245,13.245,13.2392,13.245,46100.0
2009-09-28 14:50:00,22.84,22.84,22.83,22.83,73400.0,13.245,13.245,13.2392,13.2392,73400.0
2009-09-28 14:55:00,22.84,22.84,22.8,22.81,160800.0,13.245,13.245,13.2218,13.2276,160800.0
2009-09-28 15:00:00,22.81,22.81,22.78,22.8,136000.0,13.2276,13.2276,13.2102,13.2218,136000.0
2009-09-28 15:05:00,22.79,22.8,22.79,22.8,23500.0,13.216,13.2218,13.216,13.2218,23500.0
2009-09-28 15:10:00,22.79,22.8,22.78,22.78,61400.0,13.216,13.2218,13.2102,13.2102,61400.0
2009-09-28 15:15:00,22.77,22.77,22.75,22.76,113700.0,13.2044,13.2044,13.1928,13.1986,113700.0
2009-09-28 15:20:00,22.77,22.8,22.75,22.8,172300.0,13.2044,13.2218,13.1928,13.2218,172300.0
2009-09-28 15:25:00,22.8,22.8,22.77,22.77,130400.0,13.2218,13.2218,13.2044,13.2044,130400.0
2009-09-28 15:30:00,22.76,22.77,22.73,22.77,195700.0,13.1986,13.2044,13.1812,13.2044,195700.0
2009-09-28 15:35:00,22.77,22.78,22.75,22.77,140400.0,13.2044,13.2102,13.1928,13.2044,140400.0
2009-09-28 15:40:00,22.77,22.77,22.75,22.76,79900.0,13.2044,13.2044,13.1928,13.1986,79900.0
2009-09-28 15:45:00,22.76,22.76,22.69,22.69,124000.0,13.1986,13.1986,13.158,13.158,124000.0
2009-09-28 15:50:00,22.69,22.71,22.69,22.7,184200.0,13.158,13.1696,13.158,13.1638,184200.0
2009-09-28 15:55:00,22.71,22.71,22.68,22.7,354200.0,13.1696,13.1696,13.1522,13.1638,354200.0
2009-09-29 09:30:00,22.77,22.82,22.75,22.81,235000.0,13.2044,13.2334,13.1928,13.2276,235000.0
2009-09-29 09:35:00,22.81,22.81,22.65,22.7,176400.0,13.2276,13.2276,13.1348,13.1638,176400.0
2009-09-29 09:40:00,22.7,22.74,22.66,22.73,113400.0,13.1638,13.187,13.1406,13.1812,113400.0
2009-09-29 09:45:00,22.72,22.76,22.71,22.76,184700.0,13.1754,13.1986,13.1696,13.1986,184700.0
2009-09-29 09:50:00,22.76,22.88,22.76,22.87,234300.0,13.1986,13.2681,13.1986,13.2623,234300.0
2009-09-29 09:55:00,22.87,22.95,22.86,22.93,231000.0,13.2623,13.3087,13.2565,13.2971,231000.0
2009-09-29 10:00:00,22.93,22.93,22.83,22.83,277900.0,13.2971,13.2971,13.2392,13.2392,277900.0
2009-09-29 10:05:00,22.83,22.84,22.8,22.84,91500.0,13.2392,13.245,13.2218,13.245,91500.0
2009-09-29 10:10:00,22.83,22.85,22.83,22.84,70200.0,13.2392,13.2508,13.2392,13.245,70200.0
2009-09-29 10:15:00,22.84,22.84,22.79,22.79,84700.0,13.245,13.245,13.216,13.216,84700.0
2009-09-29 10:20:00,22.8,22.8,22.78,22.79,53500.0,13.2218,13.2218,13.2102,13.216,53500.0
2009-09-29 10:25:00,22.78,22.79,22.78,22.79,44100.0,13.2102,13.216,13.2102,13.216,44100.0
2009-09-29 10:30:00,22.79,22.81,22.78,22.81,111100.0,13.216,13.2276,13.2102,13.2276,111100.0
2009-09-29 10:35:00,22.8,22.82,22.8,22.81,107800.0,13.2218,13.2334,13.2218,13.2276,107800.0
2009-09-29 10:40:00,22.82,22.82,22.79,22.79,107800.0,13.2334,13.2334,13.216,13.216,107800.0
2009-09-29 10:45:00,22.79,22.82,22.79,22.81,84900.0,13.216,13.2334,13.216,13.2276,84900.0
2009-09-29 10:50:00,22.82,22.82,22.81,22.82,26800.0,13.2334,13.2334,13.2276,13.2334,26800.0
2009-09-29 10:55:00,22.81,22.82,22.76,22.76,172100.0,13.2276,13.2334,13.1986,13.1986,172100.0
2009-09-29 11:00:00,22.76,22.79,22.75,22.77,115700.0,13.1986,13.216,13.1928,13.2044,115700.0
2009-09-29 11:05:00,22.77,22.79,22.76,22.78,59300.0,13.2044,13.216,13.1986,13.2102,59300.0
2009-09-29 11:10:00,22.78,22.86,22.78,22.85,261700.0,13.2102,13.2565,13.2102,13.2508,261700.0
2009-09-29 11:15:00,22.84,22.87,22.84,22.84,131700.0,13.245,13.2623,13.245,13.245,131700.0
2009-09-29 11:20:00,22.85,22.92,22.81,22.9,762800.0,13.2508,13.2913,13.2276,13.2797,762800.0
2009-09-29 11:25:00,22.89,22.9,22.87,22.88,142900.0,13.2739,13.2797,13.2623,13.2681,142900.0
2009-09-29 11:30:00,22.88,22.89,22.85,22.88,270200.0,13.2681,13.2739,13.2508,13.2681,270200.0
2009-09-29 11:35:00,22.88,23.0,22.87,23.0,582100.0,13.2681,13.3377,13.2623,13.3377,582100.0
2009-09-29 11:40:00,23.0,23.07,22.93,22.98,801200.0,13.3377,13.3783,13.2971,13.3261,801200.0
2009-09-29 11:45:00,22.99,23.01,22.94,22.97,820600.0,13.3319,13.3435,13.3029,13.3203,820600.0
2009-09-29 11:50:00,22.96,23.03,22.94,23.01,450500.0,13.3145,13.3551,13.3029,13.3435,450500.0
2009-09-29 11:55:00,23.01,23.05,23.01,23.01,239500.0,13.3435,13.3667,13.3435,13.3435,239500.0
2009-09-29 12:00:00,23.01,23.06,22.99,23.0,419800.0,13.3435,13.3725,13.3319,13.3377,419800.0
2009-09-29 12:05:00,23.0,23.03,22.99,23.02,118700.0,13.3377,13.3551,13.3319,13.3493,118700.0
2009-09-29 12:10:00,23.02,23.02,22.97,22.98,156200.0,13.3493,13.3493,13.3203,13.3261,156200.0
2009-09-29 12:15:00,22.99,23.01,22.97,23.01,72700.0,13.3319,13.3435,13.3203,13.3435,72700.0
2009-09-29 12:20:00,23.01,23.01,22.98,22.98,36700.0,13.3435,13.3435,13.3261,13.3261,36700.0
2009-09-29 12:25:00,22.98,22.99,22.97,22.97,35700.0,13.3261,13.3319,13.3203,13.3203,35700.0
2009-09-29 12:30:00,22.97,23.0,22.97,23.0,63900.0,13.3203,13.3377,13.3203,13.3377,63900.0
2009-09-29 12:35:00,22.99,23.0,22.99,23.0,56200.0,13.3319,13.3377,13.3319,13.3377,56200.0
2009-09-29 12:40:00,22.99,23.0,22.94,22.95,351100.0,13.3319,13.3377,13.3029,13.3087,351100.0
2009-09-29 12:45:00,22.95,22.95,22.9,22.94,174500.0,13.3087,13.3087,13.2797,13.3029,174500.0
2009-09-29 12:50:00,22.94,22.98,22.93,22.98,145800.0,13.3029,13.3261,13.2971,13.3261,145800.0
2009-09-29 12:55:00,22.98,22.98,22.95,22.96,57400.0,13.3261,13.3261,13.3087,13.3145,57400.0
2009-09-29 13:00:00,22.96,22.98,22.95,22.95,102500.0,13.3145,13.3261,13.3087,13.3087,102500.0
2009-09-29 13:05:00,22.95,22.96,22.95,22.95,33500.0,13.3087,13.3145,13.3087,13.3087,33500.0
2009-09-29 13:10:00,22.95,22.95,22.91,22.91,75000.0,13.3087,13.3087,13.2855,13.2855,75000.0
2009-09-29 13:15:00,22.92,22.92,22.89,22.89,78100.0,13.2913,13.2913,13.2739,13.2739,78100.0
2009-09-29 13:20:00,22.89,22.89,22.87,22.87,59000.0,13.2739,13.2739,13.2623,13.2623,59000.0
2009-09-29 13:25:00,22.87,22.88,22.86,22.86,92600.0,13.2623,13.2681,13.2565,13.2565,92600.0
2009-09-29 13:30:00,22.86,22.87,22.84,22.84,61500.0,13.2565,13.2623,13.245,13.245,61500.0
2009-09-29 13:35:00,22.84,22.89,22.84,22.88,170200.0,13.245,13.2739,13.245,13.2681,170200.0
2009-09-29 13:40:00,22.89,22.89,22.84,22.85,170500.0,13.2739,13.2739,13.245,13.2508,170500.0
2009-09-29 13:45:00,22.85,22.87,22.8,22.84,570400.0,13.2508,13.2623,13.2218,13.245,570400.0
2009-09-29 13:50:00,22.84,22.88,22.83,22.88,60100.0,13.245,13.2681,13.2392,13.2681,60100.0
2009-09-29 13:55:00,22.88,22.92,22.87,22.9,125400.0,13.2681,13.2913,13.2623,13.2797,125400.0
2009-09-29 14:00:00,22.91,22.91,22.89,22.9,40800.0,13.2855,13.2855,13.2739,13.2797,40800.0
2009-09-29 14:05:00,22.89,22.91,22.89,22.91,53500.0,13.2739,13.2855,13.2739,13.2855,53500.0
2009-09-29 14:10:00,22.9,22.92,22.9,22.92,64400.0,13.2797,13.2913,13.2797,13.2913,64400.0
2009-09-29 14:15:00,22.92,22.94,22.91,22.93,131300.0,13.2913,13.3029,13.2855,13.2971,131300.0
2009-09-29 14:20:00,22.93,22.95,22.93,22.95,98700.0,13.2971,13.3087,13.2971,13.3087,98700.0
2009-09-29 14:25:00,22.94,22.95,22.91,22.93,131500.0,13.3029,13.3087,13.2855,13.2971,131500.0
2009-09-29 14:30:00,22.92,22.94,22.89,22.89,106600.0,13.2913,13.3029,13.2739,13.2739,106600.0
2009-09-29 14:35:00,22.89,22.94,22.89,22.94,188000.0,13.2739,13.3029,13.2739,13.3029,188000.0
2009-09-29 14:40:00,22.93,22.95,22.93,22.95,53700.0,13.2971,13.3087,13.2971,13.3087,53700.0
2009-09-29 14:45:00,22.95,22.95,22.91,22.91,81300.0,13.3087,13.3087,13.2855,13.2855,81300.0
2009-09-29 14:50:00,22.91,22.91,22.88,22.9,99500.0,13.2855,13.2855,13.2681,13.2797,99500.0
2009-09-29 14:55:00,22.9,22.94,22.89,22.92,156800.0,13.2797,13.3029,13.2739,13.2913,156800.0
2009-09-29 15:00:00,22.93,22.94,22.92,22.94,55000.0,13.2971,13.3029,13.2913,13.3029,55000.0
2009-09-29 15:05:00,22.93,22.94,22.93,22.93,36100.0,13.2971,13.3029,13.2971,13.2971,36100.0
2009-09-29 15:10:00,22.93,22.95,22.93,22.95,184800.0,13.2971,13.3087,13.2971,13.3087,184800.0
2009-09-29 15:15:00,22.94,22.95,22.94,22.95,50700.0,13.3029,13.3087,13.3029,13.3087,50700.0
2009-09-29 15:20:00,22.95,22.98,22.94,22.97,99500.0,13.3087,13.3261,13.3029,13.3203,99500.0
2009-09-29 15:25:00,22.97,22.98,22.91,22.92,182900.0,13.3203,13.3261,13.2855,13.2913,182900.0
2009-09-29 15:30:00,22.91,22.94,22.89,22.91,163500.0,13.2855,13.3029,13.2739,13.2855,163500.0
2009-09-29 15:35:00,22.91,22.91,22.89,22.9,242600.0,13.2855,13.2855,13.2739,13.2797,242600.0
2009-09-29 15:40:00,22.89,22.9,22.87,22.89,276100.0,13.2739,13.2797,13.2623,13.2739,276100.0
2009-09-29 15:45:00,22.89,22.9,22.86,22.87,302600.0,13.2739,13.2797,13.2565,13.2623,302600.0
2009-09-29 15:50:00,22.86,22.89,22.85,22.87,408700.0,13.2565,13.2739,13.2508,13.2623,408700.0
2009-09-29 15:55:00,22.88,22.9,22.86,22.88,578600.0,13.2681,13.2797,13.2565,13.2681,578600.0
2009-09-30 09:30:00,22.74,22.78,22.66,22.72,291300.0,13.3685,13.392,13.3215,13.3567,291300.0
2009-09-30 09:35:00,22.72,22.81,22.67,22.77,368900.0,13.3567,13.4096,13.3273,13.3861,368900.0
2009-09-30 09:40:00,22.77,22.8,22.64,22.65,414500.0,13.3861,13.4038,13.3097,13.3156,414500.0
2009-09-30 09:45:00,22.65,22.67,22.55,22.59,378600.0,13.3156,13.3273,13.2568,13.2803,378600.0
2009-09-30 09:50:00,22.59,22.65,22.58,22.64,238800.0,13.2803,13.3156,13.2744,13.3097,238800.0
2009-09-30 09:55:00,22.64,22.65,22.59,22.59,421100.0,13.3097,13.3156,13.2803,13.2803,421100.0
2009-09-30 10:00:00,22.6,22.61,22.53,22.55,170400.0,13.2862,13.2921,13.245,13.2568,170400.0
2009-09-30 10:05:00,22.55,22.58,22.54,22.55,191100.0,13.2568,13.2744,13.2509,13.2568,191100.0
2009-09-30 10:10:00,22.54,22.56,22.52,22.54,182400.0,13.2509,13.2627,13.2392,13.2509,182400.0
2009-09-30 10:15:00,22.54,22.63,22.53,22.63,155600.0,13.2509,13.3038,13.245,13.3038,155600.0
2009-09-30 10:20:00,22.62,22.63,22.6,22.6,270800.0,13.2979,13.3038,13.2862,13.2862,270800.0
2009-09-30 10:25:00,22.6,22.62,22.57,22.6,402400.0,13.2862,13.2979,13.2685,13.2862,402400.0
2009-09-30 10:30:00,22.6,22.6,22.52,22.53,170400.0,13.2862,13.2862,13.2392,13.245,170400.0
2009-09-30 10:35:00,22.53,22.56,22.52,22.53,102900.0,13.245,13.2627,13.2392,13.245,102900.0
2009-09-30 10:40:00,22.53,22.54,22.52,22.52,172400.0,13.245,13.2509,13.2392,13.2392,172400.0
2009-09-30 10:45:00,22.52,22.53,22.52,22.53,84800.0,13.2392,13.245,13.2392,13.245,84800.0
2009-09-30 10:50:00,22.53,22.53,22.5,22.5,136900.0,13.245,13.245,13.2274,13.2274,136900.0
2009-09-30 10:55:00,22.51,22.51,22.48,22.48,78900.0,13.2333,13.2333,13.2156,13.2156,78900.0
2009-09-30 11:00:00,22.49,22.55,22.48,22.52,111100.0,13.2215,13.2568,13.2156,13.2392,111100.0
2009-09-30 11:05:00,22.53,22.55,22.52,22.55,144000.0,13.245,13.2568,13.2392,13.2568,144000.0
2009-09-30 11:10:00,22.55,22.58,22.54,22.57,96000.0,13.2568,13.2744,13.2509,13.2685,96000.0
2009-09-30 11:15:00,22.57,22.58,22.56,22.56,120200.0,13.2685,13.2744,13.2627,13.2627,120200.0
2009-09-30 11:20:00,22.56,22.56,22.52,22.52,41400.0,13.2627,13.2627,13.2392,13.2392,41400.0
2009-09-30 11:25:00,22.52,22.54,22.51,22.54,133800.0,13.2392,13.2509,13.2333,13.2509,133800.0
2009-09-30 11:30:00,22.51,22.52,22.5,22.52,101500.0,13.2333,13.2392,13.2274,13.2392,101500.0
2009-09-30 11:35:00,22.52,22.53,22.5,22.5,59900.0,13.2392,13.245,13.2274,13.2274,59900.0
2009-09-30 11:40:00,22.5,22.51,22.5,22.51,37200.0,13.2274,13.2333,13.2274,13.2333,37200.0
2009-09-30 11:45:00,22.51,22.52,22.48,22.49,107400.0,13.2333,13.2392,13.2156,13.2215,107400.0
2009-09-30 11:50:00,22.49,22.49,22.46,22.47,85700.0,13.2215,13.2215,13.2039,13.2098,85700.0
2009-09-30 11:55:00,22.47,22.49,22.47,22.49,47500.0,13.2098,13.2215,13.2098,13.2215,47500.0
2009-09-30 12:00:00,22.49,22.49,22.46,22.46,114800.0,13.2215,13.2215,13.2039,13.2039,114800.0
2009-09-30 12:05:00,22.46,22.46,22.44,22.45,88900.0,13.2039,13.2039,13.1921,13.198,88900.0
2009-09-30 12:10:00,22.45,22.45,22.44,22.45,24200.0,13.198,13.198,13.1921,13.198,24200.0
2009-09-30 12:15:00,22.45,22.48,22.44,22.46,90200.0,13.198,13.2156,13.1921,13.2039,90200.0
2009-09-30 12:20:00,22.46,22.47,22.44,22.45,113700.0,13.2039,13.2098,13.1921,13.198,113700.0
2009-09-30 12:25:00,22.45,22.46,22.42,22.45,164400.0,13.198,13.2039,13.1804,13.198,164400.0
2009-09-30 12:30:00,22.45,22.49,22.44,22.49,65600.0,13.198,13.2215,13.1921,13.2215,65600.0
2009-09-30 12:35:00,22.49,22.5,22.49,22.5,58300.0,13.2215,13.2274,13.2215,13.2274,58300.0
2009-09-30 12:40:00,22.49,22.5,22.49,22.5,49500.0,13.2215,13.2274,13.2215,13.2274,49500.0
2009-09-30 12:45:00,22.5,22.54,22.49,22.52,89700.0,13.2274,13.2509,13.2215,13.2392,89700.0
2009-09-30 12:50:00,22.52,22.56,22.52,22.55,69800.0,13.2392,13.2627,13.2392,13.2568,69800.0
2009-09-30 12:55:00,22.56,22.56,22.54,22.54,77400.0,13.2627,13.2627,13.2509,13.2509,77400.0
2009-09-30 13:00:00,22.55,22.59,22.54,22.57,364500.0,13.2568,13.2803,13.2509,13.2685,364500.0
2009-09-30 13:05:00,22.58,22.62,22.57,22.58,228500.0,13.2744,13.2979,13.2685,13.2744,228500.0
2009-09-30 13:10:00,22.57,22.6,22.56,22.6,75600.0,13.2685,13.2862,13.2627,13.2862,75600.0
2009-09-30 13:15:00,22.59,22.6,22.58,22.59,59600.0,13.2803,13.2862,13.2744,13.2803,59600.0
2009-09-30 13:20:00,22.59,22.61,22.58,22.6,88000.0,13.2803,13.2921,13.2744,13.2862,88000.0
2009-09-30 13:25:00,22.6,22.6,22.59,22.59,40900.0,13.2862,13.2862,13.2803,13.2803,40900.0
2009-09-30 13:30:00,22.59,22.6,22.57,22.59,148300.0,13.2803,13.2862,13.2685,13.2803,148300.0
2009-09-30 13:35:00,22.59,22.61,22.58,22.59,102100.0,13.2803,13.2921,13.2744,13.2803,102100.0
2009-09-30 13:40:00,22.58,22.59,22.57,22.59,62100.0,13.2744,13.2803,13.2685,13.2803,62100.0
2009-09-30 13:45:00,22.59,22.59,22.55,22.56,62200.0,13.2803,13.2803,13.2568,13.2627,62200.0
2009-09-30 13:50:00,22.56,22.56,22.52,22.54,356600.0,13.2627,13.2627,13.2392,13.2509,356600.0
2009-09-30 13:55:00,22.53,22.53,22.51,22.53,212700.0,13.245,13.245,13.2333,13.245,212700.0
2009-09-30 14:00:00,22.53,22.54,22.51,22.52,196000.0,13.245,13.2509,13.2333,13.2392,196000.0
2009-09-30 14:05:00,22.52,22.52,22.51,22.52,46600.0,13.2392,13.2392,13.2333,13.2392,46600.0
2009-09-30 14:10:00,22.51,22.53,22.5,22.52,231100.0,13.2333,13.245,13.2274,13.2392,231100.0
2009-09-30 14:15:00,22.51,22.54,22.51,22.52,168100.0,13.2333,13.2509,13.2333,13.2392,168100.0
2009-09-30 14:20:00,22.52,22.52,22.48,22.49,84100.0,13.2392,13.2392,13.2156,13.2215,84100.0
2009-09-30 14:25:00,22.48,22.49,22.48,22.49,39600.0,13.2156,13.2215,13.2156,13.2215,39600.0
2009-09-30 14:30:00,22.49,22.52,22.48,22.51,94600.0,13.2215,13.2392,13.2156,13.2333,94600.0
2009-09-30 14:35:00,22.51,22.52,22.5,22.52,139700.0,13.2333,13.2392,13.2274,13.2392,139700.0
2009-09-30 14:40:00,22.51,22.53,22.51,22.52,128900.0,13.2333,13.245,13.2333,13.2392,128900.0
2009-09-30 14:45:00,22.52,22.53,22.5,22.51,62100.0,13.2392,13.245,13.2274,13.2333,62100.0
2009-09-30 14:50:00,22.51,22.51,22.47,22.48,91000.0,13.2333,13.2333,13.2098,13.2156,91000.0
2009-09-30 14:55:00,22.48,22.48,22.45,22.45,147200.0,13.2156,13.2156,13.198,13.198,147200.0
2009-09-30 15:00:00,22.45,22.45,22.4,22.42,224500.0,13.198,13.198,13.1686,13.1804,224500.0
2009-09-30 15:05:00,22.42,22.42,22.38,22.41,162500.0,13.1804,13.1804,13.1568,13.1745,162500.0
2009-09-30 15:10:00,22.41,22.43,22.35,22.36,287600.0,13.1745,13.1862,13.1392,13.1451,287600.0
2009-09-30 15:15:00,22.35,22.39,22.35,22.39,204300.0,13.1392,13.1627,13.1392,13.1627,204300.0
2009-09-30 15:20:00,22.38,22.41,22.38,22.4,55300.0,13.1568,13.1745,13.1568,13.1686,55300.0
2009-09-30 15:25:00,22.4,22.42,22.38,22.39,235700.0,13.1686,13.1804,13.1568,13.1627,235700.0
2009-09-30 15:30:00,22.39,22.45,22.37,22.45,113900.0,13.1627,13.198,13.151,13.198,113900.0
2009-09-30 15:35:00,22.45,22.49,22.43,22.49,316300.0,13.198,13.2215,13.1862,13.2215,316300.0
2009-09-30 15:40:00,22.49,22.51,22.47,22.47,466200.0,13.2215,13.2333,13.2098,13.2098,466200.0
2009-09-30 15:45:00,22.47,22.53,22.45,22.53,228500.0,13.2098,13.245,13.198,13.245,228500.0
2009-09-30 15:50:00,22.53,22.57,22.5,22.51,487300.0,13.245,13.2685,13.2274,13.2333,487300.0
2009-09-30 15:55:00,22.51,22.54,22.48,22.48,1009400.0,13.2333,13.2509,13.2156,13.2156,1009400.0
2009-10-01 09:30:00,22.5,22.53,22.19,22.22,461600.0,13.2274,13.245,13.0452,13.0628,461600.0
2009-10-01 09:35:00,22.21,22.34,22.21,22.3,216100.0,13.0569,13.1333,13.0569,13.1098,216100.0
2009-10-01 09:40:00,22.32,22.48,22.3,22.45,375500.0,13.1216,13.2156,13.1098,13.198,375500.0
2009-10-01 09:45:00,22.45,22.52,22.44,22.48,305700.0,13.198,13.2392,13.1921,13.2156,305700.0
2009-10-01 09:50:00,22.49,22.49,22.41,22.42,110700.0,13.2215,13.2215,13.1745,13.1804,110700.0
2009-10-01 09:55:00,22.42,22.47,22.41,22.47,135100.0,13.1804,13.2098,13.1745,13.2098,135100.0
2009-10-01 10:00:00,22.47,22.51,22.36,22.4,462400.0,13.2098,13.2333,13.1451,13.1686,462400.0
2009-10-01 10:05:00,22.4,22.42,22.36,22.36,305600.0,13.1686,13.1804,13.1451,13.1451,305600.0
2009-10-01 10:10:00,22.36,22.39,22.35,22.37,84900.0,13.1451,13.1627,13.1392,13.151,84900.0
2009-10-01 10:15:00,22.38,22.42,22.36,22.41,150600.0,13.1568,13.1804,13.1451,13.1745,150600.0
2009-10-01 10:20:00,22.4,22.43,22.4,22.42,84100.0,13.1686,13.1862,13.1686,13.1804,84100.0
2009-10-01 10:25:00,22.42,22.43,22.39,22.39,117100.0,13.1804,13.1862,13.1627,13.1627,117100.0
2009-10-01 10:30:00,22.39,22.41,22.36,22.41,150700.0,13.1627,13.1745,13.1451,13.1745,150700.0
2009-10-01 10:35:00,22.41,22.45,22.4,22.42,134400.0,13.1745,13.198,13.1686,13.1804,134400.0
2009-10-01 10:40:00,22.43,22.47,22.43,22.43,84800.0,13.1862,13.2098,13.1862,13.1862,84800.0
2009-10-01 10:45:00,22.44,22.45,22.38,22.39,191600.0,13.1921,13.198,13.1568,13.1627,191600.0
2009-10-01 10:50:00,22.4,22.41,22.37,22.41,182400.0,13.1686,13.1745,13.151,13.1745,182400.0
2009-10-01 10:55:00,22.4,22.47,22.4,22.44,290000.0,13.1686,13.2098,13.1686,13.1921,290000.0
2009-10-01 11:00:00,22.44,22.45,22.35,22.41,205300.0,13.1921,13.198,13.1392,13.1745,205300.0
2009-10-01 11:05:00,22.41,22.41,22.36,22.37,160400.0,13.1745,13.1745,13.1451,13.151,160400.0
2009-10-01 11:10:00,22.37,22.37,22.34,22.34,202000.0,13.151,13.151,13.1333,13.1333,202000.0
2009-10-01 11:15:00,22.35,22.38,22.34,22.37,184800.0,13.1392,13.1568,13.1333,13.151,184800.0
2009-10-01 11:20:00,22.38,22.43,22.38,22.42,264500.0,13.1568,13.1862,13.1568,13.1804,264500.0
2009-10-01 11:25:00,22.41,22.42,22.38,22.38,123100.0,13.1745,13.1804,13.1568,13.1568,123100.0
2009-10-01 11:30:00,22.39,22.41,22.37,22.41,87700.0,13.1627,13.1745,13.151,13.1745,87700.0
2009-10-01 11:35:00,22.41,22.46,22.41,22.46,77800.0,13.1745,13.2039,13.1745,13.2039,77800.0
2009-10-01 11:40:00,22.45,22.51,22.45,22.5,109000.0,13.198,13.2333,13.198,13.2274,109000.0
2009-10-01 11:45:00,22.5,22.51,22.49,22.49,136700.0,13.2274,13.2333,13.2215,13.2215,136700.0
2009-10-01 11:50:00,22.49,22.5,22.48,22.5,166200.0,13.2215,13.2274,13.2156,13.2274,166200.0
2009-10-01 11:55:00,22.49,22.5,22.46,22.47,142100.0,13.2215,13.2274,13.2039,13.2098,142100.0
2009-10-01 12:00:00,22.48,22.48,22.44,22.44,121200.0,13.2156,13.2156,13.1921,13.1921,121200.0
2009-10-01 12:05:00,22.44,22.45,22.4,22.42,66400.0,13.1921,13.198,13.1686,13.1804,66400.0
2009-10-01 12:10:00,22.42,22.42,22.4,22.4,47900.0,13.1804,13.1804,13.1686,13.1686,47900.0
2009-10-01 12:15:00,22.4,22.4,22.37,22.37,45600.0,13.1686,13.1686,13.151,13.151,45600.0
2009-10-01 12:20:00,22.38,22.4,22.37,22.39,77200.0,13.1568,13.1686,13.151,13.1627,77200.0
2009-10-01 12:25:00,22.4,22.4,22.37,22.37,88600.0,13.1686,13.1686,13.151,13.151,88600.0
2009-10-01 12:30:00,22.37,22.38,22.37,22.38,23600.0,13.151,13.1568,13.151,13.1568,23600.0
2009-10-01 12:35:00,22.38,22.38,22.37,22.37,39900.0,13.1568,13.1568,13.151,13.151,39900.0
2009-10-01 12:40:00,22.38,22.38,22.37,22.37,58000.0,13.1568,13.1568,13.151,13.151,58000.0
2009-10-01 12:45:00,22.37,22.38,22.36,22.36,35400.0,13.151,13.1568,13.1451,13.1451,35400.0
2009-10-01 12:50:00,22.37,22.37,22.36,22.37,26700.0,13.151,13.151,13.1451,13.151,26700.0
2009-10-01 12:55:00,22.37,22.37,22.35,22.35,53100.0,13.151,13.151,13.1392,13.1392,53100.0
2009-10-01 13:00:00,22.36,22.36,22.32,22.33,49800.0,13.1451,13.1451,13.1216,13.1275,49800.0
2009-10-01 13:05:00,22.32,22.35,22.31,22.31,95700.0,13.1216,13.1392,13.1157,13.1157,95700.0
2009-10-01 13:10:00,22.32,22.32,22.28,22.29,63800.0,13.1216,13.1216,13.0981,13.1039,63800.0
2009-10-01 13:15:00,22.29,22.3,22.25,22.26,75200.0,13.1039,13.1098,13.0804,13.0863,75200.0
2009-10-01 13:20:00,22.27,22.27,22.23,22.24,105600.0,13.0922,13.0922,13.0687,13.0745,105600.0
2009-10-01 13:25:00,22.24,22.25,22.23,22.24,46600.0,13.0745,13.0804,13.0687,13.0745,46600.0
2009-10-01 13:30:00,22.25,22.32,22.24,22.24,55400.0,13.0804,13.1216,13.0745,13.0745,55400.0
2009-10-01 13:35:00,22.24,22.25,22.22,22.22,199400.0,13.0745,13.0804,13.0628,13.0628,199400.0
2009-10-01 13:40:00,22.22,22.24,22.22,22.22,155300.0,13.0628,13.0745,13.0628,13.0628,155300.0
2009-10-01 13:45:00,22.23,22.23,22.22,22.23,53700.0,13.0687,13.0687,13.0628,13.0687,53700.0
2009-10-01 13:50:00,22.22,22.23,22.22,22.22,67700.0,13.0628,13.0687,13.0628,13.0628,67700.0
2009-10-01 13:55:00,22.22,22.23,22.2,22.21,227100.0,13.0628,13.0687,13.051,13.0569,227100.0
2009-10-01 14:00:00,22.21,22.23,22.2,22.22,156500.0,13.0569,13.0687,13.051,13.0628,156500.0
2009-10-01 14:05:00,22.22,22.28,22.19,22.27,123500.0,13.0628,13.0981,13.0452,13.0922,123500.0
2009-10-01 14:10:00,22.28,22.3,22.26,22.3,214200.0,13.0981,13.1098,13.0863,13.1098,214200.0
2009-10-01 14:15:00,22.29,22.3,22.27,22.28,83700.0,13.1039,13.1098,13.0922,13.0981,83700.0
2009-10-01 14:20:00,22.29,22.29,22.28,22.28,111900.0,13.1039,13.1039,13.0981,13.0981,111900.0
2009-10-01 14:25:00,22.28,22.29,22.26,22.28,156100.0,13.0981,13.1039,13.0863,13.0981,156100.0
2009-10-01 14:30:00,22.29,22.29,22.25,22.25,165500.0,13.1039,13.1039,13.0804,13.0804,165500.0
2009-10-01 14:35:00,22.26,22.28,22.25,22.27,142000.0,13.0863,13.0981,13.0804,13.0922,142000.0
2009-10-01 14:40:00,22.27,22.28,22.24,22.26,196400.0,13.0922,13.0981,13.0745,13.0863,196400.0
2009-10-01 14:45:00,22.26,22.31,22.26,22.3,153800.0,13.0863,13.1157,13.0863,13.1098,153800.0
2009-10-01 14:50:00,22.3,22.31,22.29,22.3,154000.0,13.1098,13.1157,13.1039,13.1098,154000.0
2009-10-01 14:55:00,22.29,22.3,22.27,22.27,189700.0,13.1039,13.1098,13.0922,13.0922,189700.0
2009-10-01 15:00:00,22.27,22.28,22.24,22.24,277200.0,13.0922,13.0981,13.0745,13.0745,277200.0
2009-10-01 15:05:00,22.24,22.25,22.22,22.22,207900.0,13.0745,13.0804,13.0628,13.0628,207900.0
2009-10-01 15:10:00,22.23,22.23,22.22,22.23,166700.0,13.0687,13.0687,13.0628,13.0687,166700.0
2009-10-01 15:15:00,22.23,22.25,22.23,22.24,132100.0,13.0687,13.0804,13.0687,13.0745,132100.0
2009-10-01 15:20:00,22.25,22.29,22.23,22.29,335300.0,13.0804,13.1039,13.0687,13.1039,335300.0
2009-10-01 15:25:00,22.28,22.28,22.24,22.25,212500.0,13.0981,13.0981,13.0745,13.0804,212500.0
2009-10-01 15:30:00,22.26,22.32,22.25,22.31,341200.0,13.0863,13.1216,13.0804,13.1157,341200.0
2009-10-01 15:35:00,22.31,22.31,22.28,22.29,175600.0,13.1157,13.1157,13.0981,13.1039,175600.0
2009-10-01 15:40:00,22.29,22.32,22.25,22.27,371300.0,13.1039,13.1216,13.0804,13.0922,371300.0
2009-10-01 15:45:00,22.26,22.28,22.23,22.24,405700.0,13.0863,13.0981,13.0687,13.0745,405700.0
2009-10-01 15:50:00,22.23,22.24,22.12,22.13,601500.0,13.0687,13.0745,13.004,13.0099,601500.0
2009-10-01 15:55:00,22.13,22.14,22.1,22.1,948400.0,13.0099,13.0158,12.9922,12.9922,948400.0
2009-10-02 09:30:00,22.05,22.16,22.0,22.1,268400.0,12.9628,13.0275,12.9335,12.9922,268400.0
2009-10-02 09:35:00,22.11,22.2,22.07,22.12,170700.0,12.9981,13.051,12.9746,13.004,170700.0
2009-10-02 09:40:00,22.11,22.12,22.02,22.05,121300.0,12.9981,13.004,12.9452,12.9628,121300.0
2009-10-02 09:45:00,22.04,22.1,22.02,22.09,186100.0,12.957,12.9922,12.9452,12.9864,186100.0
2009-10-02 09:50:00,22.09,22.18,22.07,22.13,293300.0,12.9864,13.0393,12.9746,13.0099,293300.0
2009-10-02 09:55:00,22.13,22.18,22.1,22.18,67200.0,13.0099,13.0393,12.9922,13.0393,67200.0
2009-10-02 10:00:00,22.17,22.22,22.14,22.19,171400.0,13.0334,13.0628,13.0158,13.0452,171400.0
2009-10-02 10:05:00,22.2,22.2,22.14,22.16,170600.0,13.051,13.051,13.0158,13.0275,170600.0
2009-10-02 10:10:00,22.16,22.17,22.11,22.12,132700.0,13.0275,13.0334,12.9981,13.004,132700.0
2009-10-02 10:15:00,22.13,22.19,22.13,22.14,156300.0,13.0099,13.0452,13.0099,13.0158,156300.0
2009-10-02 10:20:00,22.14,22.16,22.1,22.11,136700.0,13.0158,13.0275,12.9922,12.9981,136700.0
2009-10-02 10:25:00,22.12,22.18,22.11,22.18,144600.0,13.004,13.0393,12.9981,13.0393,144600.0
2009-10-02 10:30:00,22.18,22.19,22.14,22.14,147900.0,13.0393,13.0452,13.0158,13.0158,147900.0
2009-10-02 10:35:00,22.14,22.17,22.12,22.16,95200.0,13.0158,13.0334,13.004,13.0275,95200.0
2009-10-02 10:40:00,22.16,22.17,22.13,22.14,116300.0,13.0275,13.0334,13.0099,13.0158,116300.0
2009-10-02 10:45:00,22.15,22.15,22.1,22.11,94000.0,13.0216,13.0216,12.9922,12.9981,94000.0
2009-10-02 10:50:00,22.12,22.16,22.11,22.13,123800.0,13.004,13.0275,12.9981,13.0099,123800.0
2009-10-02 10:55:00,22.13,22.16,22.12,22.15,86400.0,13.0099,13.0275,13.004,13.0216,86400.0
2009-10-02 11:00:00,22.15,22.17,22.12,22.16,170200.0,13.0216,13.0334,13.004,13.0275,170200.0
2009-10-02 11:05:00,22.17,22.18,22.15,22.15,57200.0,13.0334,13.0393,13.0216,13.0216,57200.0
2009-10-02 11:10:00,22.16,22.2,22.15,22.16,185000.0,13.0275,13.051,13.0216,13.0275,185000.0
2009-10-02 11:15:00,22.15,22.18,22.14,22.17,310900.0,13.0216,13.0393,13.0158,13.0334,310900.0
2009-10-02 11:20:00,22.16,22.19,22.16,22.17,120500.0,13.0275,13.0452,13.0275,13.0334,120500.0
2009-10-02 11:25:00,22.17,22.17,22.15,22.16,63500.0,13.0334,13.0334,13.0216,13.0275,63500.0
2009-10-02 11:30:00,22.16,22.18,22.15,22.15,123300.0,13.0275,13.0393,13.0216,13.0216,123300.0
2009-10-02 11:35:00,22.16,22.16,22.12,22.14,165200.0,13.0275,13.0275,13.004,13.0158,165200.0
2009-10-02 11:40:00,22.13,22.16,22.11,22.16,203500.0,13.0099,13.0275,12.9981,13.0275,203500.0
2009-10-02 11:45:00,22.16,22.19,22.14,22.19,111500.0,13.0275,13.0452,13.0158,13.0452,111500.0
2009-10-02 11:50:00,22.18,22.19,22.17,22.18,68000.0,13.0393,13.0452,13.0334,13.0393,68000.0
2009-10-02 11:55:00,22.19,22.2,22.17,22.19,82500.0,13.0452,13.051,13.0334,13.0452,82500.0
2009-10-02 12:00:00,22.2,22.2,22.16,22.16,71800.0,13.051,13.051,13.0275,13.0275,71800.0
2009-10-02 12:05:00,22.17,22.18,22.15,22.17,71900.0,13.0334,13.0393,13.0216,13.0334,71900.0
2009-10-02 12:10:00,22.18,22.18,22.16,22.16,35900.0,13.0393,13.0393,13.0275,13.0275,35900.0
2009-10-02 12:15:00,22.16,22.17,22.16,22.17,22700.0,13.0275,13.0334,13.0275,13.0334,22700.0
2009-10-02 12:20:00,22.17,22.17,22.16,22.16,17400.0,13.0334,13.0334,13.0275,13.0275,17400.0
2009-10-02 12:25:00,22.17,22.18,22.16,22.18,53000.0,13.0334,13.0393,13.0275,13.0393,53000.0
2009-10-02 12:30:00,22.18,22.18,22.16,22.17,41700.0,13.0393,13.0393,13.0275,13.0334,41700.0
2009-10-02 12:35:00,22.17,22.19,22.14,22.19,91400.0,13.0334,13.0452,13.0158,13.0452,91400.0
2009-10-02 12:40:00,22.19,22.22,22.18,22.2,79200.0,13.0452,13.0628,13.0393,13.051,79200.0
2009-10-02 12:45:00,22.2,22.22,22.2,22.22,72700.0,13.051,13.0628,13.051,13.0628,72700.0
2009-10-02 12:50:00,22.22,22.29,22.21,22.25,259500.0,13.0628,13.1039,13.0569,13.0804,259500.0
2009-10-02 12:55:00,22.25,22.27,22.24,22.26,31700.0,13.0804,13.0922,13.0745,13.0863,31700.0
2009-10-02 13:00:00,22.27,22.3,22.26,22.28,157300.0,13.0922,13.1098,13.0863,13.0981,157300.0
2009-10-02 13:05:00,22.29,22.31,22.28,22.31,69000.0,13.1039,13.1157,13.0981,13.1157,69000.0
2009-10-02 13:10:00,22.31,22.35,22.3,22.35,107900.0,13.1157,13.1392,13.1098,13.1392,107900.0
2009-10-02 13:15:00,22.35,22.35,22.32,22.32,93600.0,13.1392,13.1392,13.1216,13.1216,93600.0
2009-10-02 13:20:00,22.32,22.33,22.32,22.32,23000.0,13.1216,13.1275,13.1216,13.1216,23000.0
2009-10-02 13:25:00,22.33,22.33,22.29,22.3,101800.0,13.1275,13.1275,13.1039,13.1098,101800.0
2009-10-02 13:30:00,22.31,22.31,22.3,22.3,15500.0,13.1157,13.1157,13.1098,13.1098,15500.0
2009-10-02 13:35:00,22.31,22.31,22.3,22.3,39900.0,13.1157,13.1157,13.1098,13.1098,39900.0
2009-10-02 13:40:00,22.31,22.31,22.29,22.29,27100.0,13.1157,13.1157,13.1039,13.1039,27100.0
2009-10-02 13:45:00,22.29,22.3,22.28,22.28,26400.0,13.1039,13.1098,13.0981,13.0981,26400.0
2009-10-02 13:50:00,22.29,22.29,22.27,22.27,44100.0,13.1039,13.1039,13.0922,13.0922,44100.0
2009-10-02 13:55:00,22.27,22.28,22.26,22.28,52800.0,13.0922,13.0981,13.0863,13.0981,52800.0
2009-10-02 14:00:00,22.28,22.28,22.26,22.27,41100.0,13.0981,13.0981,13.0863,13.0922,41100.0
2009-10-02 14:05:00,22.26,22.27,22.26,22.26,17800.0,13.0863,13.0922,13.0863,13.0863,17800.0
2009-10-02 14:10:00,22.27,22.27,22.25,22.26,29400.0,13.0922,13.0922,13.0804,13.0863,29400.0
2009-10-02 14:15:00,22.26,22.29,22.25,22.28,238200.0,13.0863,13.1039,13.0804,13.0981,238200.0
2009-10-02 14:20:00,22.28,22.29,22.26,22.26,61400.0,13.0981,13.1039,13.0863,13.0863,61400.0
2009-10-02 14:25:00,22.27,22.27,22.26,22.27,29100.0,13.0922,13.0922,13.0863,13.0922,29100.0
2009-10-02 14:30:00,22.27,22.27,22.26,22.27,20700.0,13.0922,13.0922,13.0863,13.0922,20700.0
2009-10-02 14:35:00,22.27,22.28,22.26,22.27,68700.0,13.0922,13.0981,13.0863,13.0922,68700.0
2009-10-02 14:40:00,22.28,22.28,22.26,22.27,41500.0,13.0981,13.0981,13.0863,13.0922,41500.0
2009-10-02 14:45:00,22.26,22.28,22.26,22.27,71100.0,13.0863,13.0981,13.0863,13.0922,71100.0
2009-10-02 14:50:00,22.28,22.3,22.27,22.3,60800.0,13.0981,13.1098,13.0922,13.1098,60800.0
2009-10-02 14:55:00,22.3,22.3,22.27,22.28,95000.0,13.1098,13.1098,13.0922,13.0981,95000.0
2009-10-02 15:00:00,22.28,22.29,22.26,22.28,131200.0,13.0981,13.1039,13.0863,13.0981,131200.0
2009-10-02 15:05:00,22.28,22.3,22.27,22.29,64400.0,13.0981,13.1098,13.0922,13.1039,64400.0
2009-10-02 15:10:00,22.3,22.3,22.27,22.27,56100.0,13.1098,13.1098,13.0922,13.0922,56100.0
2009-10-02 15:15:00,22.28,22.28,22.27,22.27,50600.0,13.0981,13.0981,13.0922,13.0922,50600.0
2009-10-02 15:20:00,22.27,22.28,22.27,22.27,67300.0,13.0922,13.0981,13.0922,13.0922,67300.0
2009-10-02 15:25:00,22.28,22.28,22.27,22.27,46000.0,13.0981,13.0981,13.0922,13.0922,46000.0
2009-10-02 15:30:00,22.28,22.31,22.27,22.31,124900.0,13.0981,13.1157,13.0922,13.1157,124900.0
2009-10-02 15:35:00,22.31,22.31,22.28,22.28,86900.0,13.1157,13.1157,13.0981,13.0981,86900.0
2009-10-02 15:40:00,22.28,22.3,22.28,22.29,152800.0,13.0981,13.1098,13.0981,13.1039,152800.0
2009-10-02 15:45:00,22.3,22.32,22.29,22.29,231500.0,13.1098,13.1216,13.1039,13.1039,231500.0
2009-10-02 15:50:00,22.3,22.3,22.25,22.26,238800.0,13.1098,13.1098,13.0804,13.0863,238800.0
2009-10-02 15:55:00,22.27,22.28,22.26,22.28,529800.0,13.0922,13.0981,13.0863,13.0981,529800.0
2009-10-05 09:30:00,22.37,22.37,22.26,22.27,181300.0,13.151,13.151,13.0863,13.0922,181300.0
2009-10-05 09:35:00,22.27,22.27,22.16,22.19,236800.0,13.0922,13.0922,13.0275,13.0452,236800.0
2009-10-05 09:40:00,22.19,22.28,22.15,22.28,154500.0,13.0452,13.0981,13.0216,13.0981,154500.0
2009-10-05 09:45:00,22.28,22.29,22.2,22.25,104400.0,13.0981,13.1039,13.051,13.0804,104400.0
2009-10-05 09:50:00,22.25,22.27,22.24,22.27,77100.0,13.0804,13.0922,13.0745,13.0922,77100.0
2009-10-05 09:55:00,22.26,22.27,22.24,22.26,86300.0,13.0863,13.0922,13.0745,13.0863,86300.0
2009-10-05 10:00:00,22.26,22.29,22.24,22.24,165700.0,13.0863,13.1039,13.0745,13.0745,165700.0
2009-10-05 10:05:00,22.24,22.26,22.19,22.21,258400.0,13.0745,13.0863,13.0452,13.0569,258400.0
2009-10-05 10:10:00,22.22,22.24,22.19,22.2,123900.0,13.0628,13.0745,13.0452,13.051,123900.0
2009-10-05 10:15:00,22.2,22.24,22.2,22.23,91300.0,13.051,13.0745,13.051,13.0687,91300.0
2009-10-05 10:20:00,22.23,22.24,22.19,22.22,128400.0,13.0687,13.0745,13.0452,13.0628,128400.0
2009-10-05 10:25:00,22.22,22.22,22.19,22.22,77800.0,13.0628,13.0628,13.0452,13.0628,77800.0
2009-10-05 10:30:00,22.21,22.22,22.2,22.21,44100.0,13.0569,13.0628,13.051,13.0569,44100.0
2009-10-05 10:35:00,22.2,22.22,22.2,22.22,62500.0,13.051,13.0628,13.051,13.0628,62500.0
2009-10-05 10:40:00,22.21,22.22,22.21,22.22,37000.0,13.0569,13.0628,13.0569,13.0628,37000.0
2009-10-05 10:45:00,22.22,22.24,22.22,22.24,58700.0,13.0628,13.0745,13.0628,13.0745,58700.0
2009-10-05 10:50:00,22.24,22.24,22.21,22.21,63100.0,13.0745,13.0745,13.0569,13.0569,63100.0
2009-10-05 10:55:00,22.21,22.24,22.21,22.23,62000.0,13.0569,13.0745,13.0569,13.0687,62000.0
2009-10-05 11:00:00,22.23,22.24,22.23,22.24,78800.0,13.0687,13.0745,13.0687,13.0745,78800.0
2009-10-05 11:05:00,22.24,22.24,22.23,22.23,66400.0,13.0745,13.0745,13.0687,13.0687,66400.0
2009-10-05 11:10:00,22.23,22.24,22.22,22.22,46000.0,13.0687,13.0745,13.0628,13.0628,46000.0
2009-10-05 11:15:00,22.23,22.24,22.22,22.23,71500.0,13.0687,13.0745,13.0628,13.0687,71500.0
2009-10-05 11:20:00,22.23,22.24,22.23,22.24,29800.0,13.0687,13.0745,13.0687,13.0745,29800.0
2009-10-05 11:25:00,22.24,22.24,22.21,22.21,70200.0,13.0745,13.0745,13.0569,13.0569,70200.0
2009-10-05 11:30:00,22.21,22.22,22.2,22.2,53800.0,13.0569,13.0628,13.051,13.051,53800.0
2009-10-05 11:35:00,22.2,22.21,22.2,22.21,55900.0,13.051,13.0569,13.051,13.0569,55900.0
2009-10-05 11:40:00,22.2,22.23,22.2,22.23,105200.0,13.051,13.0687,13.051,13.0687,105200.0
2009-10-05 11:45:00,22.23,22.24,22.22,22.23,38200.0,13.0687,13.0745,13.0628,13.0687,38200.0
2009-10-05 11:50:00,22.23,22.24,22.23,22.23,37600.0,13.0687,13.0745,13.0687,13.0687,37600.0
2009-10-05 11:55:00,22.24,22.24,22.23,22.23,40900.0,13.0745,13.0745,13.0687,13.0687,40900.0
2009-10-05 12:00:00,22.23,22.24,22.22,22.22,34100.0,13.0687,13.0745,13.0628,13.0628,34100.0
2009-10-05 12:05:00,22.22,22.23,22.21,22.22,51900.0,13.0628,13.0687,13.0569,13.0628,51900.0
2009-10-05 12:10:00,22.21,22.22,22.21,22.21,31400.0,13.0569,13.0628,13.0569,13.0569,31400.0
2009-10-05 12:15:00,22.21,22.22,22.21,22.21,36900.0,13.0569,13.0628,13.0569,13.0569,36900.0
2009-10-05 12:20:00,22.22,22.22,22.21,22.22,27800.0,13.0628,13.0628,13.0569,13.0628,27800.0
2009-10-05 12:25:00,22.22,22.22,22.21,22.21,64200.0,13.0628,13.0628,13.0569,13.0569,64200.0
2009-10-05 12:30:00,22.21,22.22,22.21,22.21,24400.0,13.0569,13.0628,13.0569,13.0569,24400.0
2009-10-05 12:35:00,22.21,22.24,22.21,22.22,103300.0,13.0569,13.0745,13.0569,13.0628,103300.0
2009-10-05 12:40:00,22.23,22.25,22.22,22.25,127400.0,13.0687,13.0804,13.0628,13.0804,127400.0
2009-10-05 12:45:00,22.24,22.27,22.24,22.26,61900.0,13.0745,13.0922,13.0745,13.0863,61900.0
2009-10-05 12:50:00,22.26,22.26,22.24,22.24,63800.0,13.0863,13.0863,13.0745,13.0745,63800.0
2009-10-05 12:55:00,22.25,22.25,22.24,22.25,19100.0,13.0804,13.0804,13.0745,13.0804,19100.0
2009-10-05 13:00:00,22.24,22.25,22.24,22.25,47600.0,13.0745,13.0804,13.0745,13.0804,47600.0
2009-10-05 13:05:00,22.25,22.25,22.24,22.24,32700.0,13.0804,13.0804,13.0745,13.0745,32700.0
2009-10-05 13:10:00,22.25,22.25,22.21,22.23,98100.0,13.0804,13.0804,13.0569,13.0687,98100.0
2009-10-05 13:15:00,22.22,22.23,22.21,22.21,49700.0,13.0628,13.0687,13.0569,13.0569,49700.0
2009-10-05 13:20:00,22.22,22.22,22.21,22.21,38700.0,13.0628,13.0628,13.0569,13.0569,38700.0
2009-10-05 13:25:00,22.21,22.22,22.21,22.22,24500.0,13.0569,13.0628,13.0569,13.0628,24500.0
2009-10-05 13:30:00,22.21,22.22,22.21,22.21,28400.0,13.0569,13.0628,13.0569,13.0569,28400.0
2009-10-05 13:35:00,22.21,22.22,22.21,22.22,46500.0,13.0569,13.0628,13.0569,13.0628,46500.0
2009-10-05 13:40:00,22.21,22.22,22.21,22.22,23100.0,13.0569,13.0628,13.0569,13.0628,23100.0
2009-10-05 13:45:00,22.21,22.22,22.21,22.22,26500.0,13.0569,13.0628,13.0569,13.0628,26500.0
2009-10-05 13:50:00,22.22,22.22,22.21,22.22,21400.0,13.0628,13.0628,13.0569,13.0628,21400.0
2009-10-05 13:55:00,22.22,22.22,22.21,22.21,90200.0,13.0628,13.0628,13.0569,13.0569,90200.0
2009-10-05 14:00:00,22.21,22.22,22.21,22.22,45700.0,13.0569,13.0628,13.0569,13.0628,45700.0
2009-10-05 14:05:00,22.21,22.22,22.21,22.21,80400.0,13.0569,13.0628,13.0569,13.0569,80400.0
2009-10-05 14:10:00,22.21,22.22,22.21,22.22,75200.0,13.0569,13.0628,13.0569,13.0628,75200.0
2009-10-05 14:15:00,22.21,22.23,22.21,22.21,143800.0,13.0569,13.0687,13.0569,13.0569,143800.0
2009-10-05 14:20:00,22.22,22.22,22.21,22.21,74300.0,13.0628,13.0628,13.0569,13.0569,74300.0
2009-10-05 14:25:00,22.21,22.22,22.21,22.21,58800.0,13.0569,13.0628,13.0569,13.0569,58800.0
2009-10-05 14:30:00,22.22,22.26,22.22,22.26,121200.0,13.0628,13.0863,13.0628,13.0863,121200.0
2009-10-05 14:35:00,22.26,22.26,22.25,22.25,44900.0,13.0863,13.0863,13.0804,13.0804,44900.0
2009-10-05 14:40:00,22.25,22.26,22.24,22.26,116900.0,13.0804,13.0863,13.0745,13.0863,116900.0
2009-10-05 14:45:00,22.25,22.3,22.25,22.3,94000.0,13.0804,13.1098,13.0804,13.1098,94000.0
2009-10-05 14:50:00,22.3,22.3,22.29,22.29,114300.0,13.1098,13.1098,13.1039,13.1039,114300.0
2009-10-05 14:55:00,22.3,22.33,22.29,22.31,106500.0,13.1098,13.1275,13.1039,13.1157,106500.0
2009-10-05 15:00:00,22.31,22.32,22.28,22.28,171200.0,13.1157,13.1216,13.0981,13.0981,171200.0
2009-10-05 15:05:00,22.28,22.29,22.26,22.27,166100.0,13.0981,13.1039,13.0863,13.0922,166100.0
2009-10-05 15:10:00,22.27,22.3,22.26,22.3,95300.0,13.0922,13.1098,13.0863,13.1098,95300.0
2009-10-05 15:15:00,22.3,22.3,22.27,22.27,129800.0,13.1098,13.1098,13.0922,13.0922,129800.0
2009-10-05 15:20:00,22.28,22.28,22.26,22.26,82700.0,13.0981,13.0981,13.0863,13.0863,82700.0
2009-10-05 15:25:00,22.27,22.27,22.24,22.24,117900.0,13.0922,13.0922,13.0745,13.0745,117900.0
2009-10-05 15:30:00,22.24,22.25,22.22,22.22,133900.0,13.0745,13.0804,13.0628,13.0628,133900.0
2009-10-05 15:35:00,22.23,22.23,22.22,22.23,141600.0,13.0687,13.0687,13.0628,13.0687,141600.0
2009-10-05 15:40:00,22.23,22.23,22.21,22.23,171300.0,13.0687,13.0687,13.0569,13.0687,171300.0
2009-10-05 15:45:00,22.23,22.23,22.22,22.23,115700.0,13.0687,13.0687,13.0628,13.0687,115700.0
2009-10-05 15:50:00,22.22,22.23,22.22,22.22,172800.0,13.0628,13.0687,13.0628,13.0628,172800.0
2009-10-05 15:55:00,22.23,22.23,22.2,22.2,426900.0,13.0687,13.0687,13.051,13.051,426900.0
2009-10-06 09:30:00,22.35,22.37,22.27,22.3,298200.0,13.1392,13.151,13.0922,13.1098,298200.0
2009-10-06 09:35:00,22.3,22.38,22.29,22.38,140500.0,13.1098,13.1568,13.1039,13.1568,140500.0
2009-10-06 09:40:00,22.37,22.41,22.35,22.36,326200.0,13.151,13.1745,13.1392,13.1451,326200.0
2009-10-06 09:45:00,22.36,22.4,22.36,22.36,89400.0,13.1451,13.1686,13.1451,13.1451,89400.0
2009-10-06 09:50:00,22.37,22.42,22.36,22.42,148400.0,13.151,13.1804,13.1451,13.1804,148400.0
2009-10-06 09:55:00,22.42,22.42,22.39,22.4,90300.0,13.1804,13.1804,13.1627,13.1686,90300.0
2009-10-06 10:00:00,22.4,22.41,22.35,22.36,273600.0,13.1686,13.1745,13.1392,13.1451,273600.0
2009-10-06 10:05:00,22.36,22.36,22.32,22.35,212100.0,13.1451,13.1451,13.1216,13.1392,212100.0
2009-10-06 10:10:00,22.35,22.37,22.33,22.35,190900.0,13.1392,13.151,13.1275,13.1392,190900.0
2009-10-06 10:15:00,22.36,22.36,22.33,22.36,106200.0,13.1451,13.1451,13.1275,13.1451,106200.0
2009-10-06 10:20:00,22.36,22.4,22.35,22.4,125800.0,13.1451,13.1686,13.1392,13.1686,125800.0
2009-10-06 10:25:00,22.4,22.41,22.35,22.35,94100.0,13.1686,13.1745,13.1392,13.1392,94100.0
2009-10-06 10:30:00,22.35,22.37,22.33,22.37,140000.0,13.1392,13.151,13.1275,13.151,140000.0
2009-10-06 10:35:00,22.36,22.44,22.36,22.44,133200.0,13.1451,13.1921,13.1451,13.1921,133200.0
2009-10-06 10:40:00,22.44,22.47,22.43,22.46,98600.0,13.1921,13.2098,13.1862,13.2039,98600.0
2009-10-06 10:45:00,22.46,22.46,22.44,22.44,42600.0,13.2039,13.2039,13.1921,13.1921,42600.0
2009-10-06 10:50:00,22.43,22.44,22.41,22.42,67600.0,13.1862,13.1921,13.1745,13.1804,67600.0
2009-10-06 10:55:00,22.42,22.42,22.41,22.41,23900.0,13.1804,13.1804,13.1745,13.1745,23900.0
2009-10-06 11:00:00,22.41,22.42,22.4,22.42,68000.0,13.1745,13.1804,13.1686,13.1804,68000.0
2009-10-06 11:05:00,22.42,22.49,22.41,22.48,125600.0,13.1804,13.2215,13.1745,13.2156,125600.0
2009-10-06 11:10:00,22.48,22.5,22.48,22.49,47900.0,13.2156,13.2274,13.2156,13.2215,47900.0
2009-10-06 11:15:00,22.5,22.5,22.47,22.49,77100.0,13.2274,13.2274,13.2098,13.2215,77100.0
2009-10-06 11:20:00,22.49,22.49,22.47,22.47,49900.0,13.2215,13.2215,13.2098,13.2098,49900.0
2009-10-06 11:25:00,22.47,22.48,22.47,22.47,29200.0,13.2098,13.2156,13.2098,13.2098,29200.0
2009-10-06 11:30:00,22.47,22.49,22.46,22.48,105700.0,13.2098,13.2215,13.2039,13.2156,105700.0
2009-10-06 11:35:00,22.49,22.5,22.48,22.5,58800.0,13.2215,13.2274,13.2156,13.2274,58800.0
2009-10-06 11:40:00,22.49,22.5,22.49,22.49,30800.0,13.2215,13.2274,13.2215,13.2215,30800.0
2009-10-06 11:45:00,22.49,22.5,22.49,22.5,26600.0,13.2215,13.2274,13.2215,13.2274,26600.0
2009-10-06 11:50:00,22.5,22.5,22.48,22.49,103900.0,13.2274,13.2274,13.2156,13.2215,103900.0
2009-10-06 11:55:00,22.49,22.5,22.48,22.5,75100.0,13.2215,13.2274,13.2156,13.2274,75100.0
2009-10-06 12:00:00,22.5,22.51,22.49,22.51,91400.0,13.2274,13.2333,13.2215,13.2333,91400.0
2009-10-06 12:05:00,22.51,22.52,22.49,22.5,137100.0,13.2333,13.2392,13.2215,13.2274,137100.0
2009-10-06 12:10:00,22.49,22.5,22.48,22.49,45000.0,13.2215,13.2274,13.2156,13.2215,45000.0
2009-10-06 12:15:00,22.49,22.5,22.48,22.49,48600.0,13.2215,13.2274,13.2156,13.2215,48600.0
2009-10-06 12:20:00,22.5,22.5,22.48,22.5,72300.0,13.2274,13.2274,13.2156,13.2274,72300.0
2009-10-06 12:25:00,22.49,22.5,22.48,22.49,59300.0,13.2215,13.2274,13.2156,13.2215,59300.0
2009-10-06 12:30:00,22.49,22.49,22.48,22.49,40600.0,13.2215,13.2215,13.2156,13.2215,40600.0
2009-10-06 12:35:00,22.49,22.51,22.49,22.5,67600.0,13.2215,13.2333,13.2215,13.2274,67600.0
2009-10-06 12:40:00,22.5,22.5,22.49,22.49,30000.0,13.2274,13.2274,13.2215,13.2215,30000.0
2009-10-06 12:45:00,22.49,22.5,22.45,22.46,70600.0,13.2215,13.2274,13.198,13.2039,70600.0
2009-10-06 12:50:00,22.45,22.46,22.45,22.46,45400.0,13.198,13.2039,13.198,13.2039,45400.0
2009-10-06 12:55:00,22.45,22.46,22.45,22.46,47900.0,13.198,13.2039,13.198,13.2039,47900.0
2009-10-06 13:00:00,22.46,22.46,22.44,22.46,164300.0,13.2039,13.2039,13.1921,13.2039,164300.0
2009-10-06 13:05:00,22.46,22.49,22.44,22.49,110800.0,13.2039,13.2215,13.1921,13.2215,110800.0
2009-10-06 13:10:00,22.49,22.51,22.48,22.5,68700.0,13.2215,13.2333,13.2156,13.2274,68700.0
2009-10-06 13:15:00,22.5,22.51,22.5,22.5,55200.0,13.2274,13.2333,13.2274,13.2274,55200.0
2009-10-06 13:20:00,22.5,22.51,22.5,22.51,29800.0,13.2274,13.2333,13.2274,13.2333,29800.0
2009-10-06 13:25:00,22.51,22.51,22.5,22.5,50200.0,13.2333,13.2333,13.2274,13.2274,50200.0
2009-10-06 13:30:00,22.5,22.51,22.48,22.5,81300.0,13.2274,13.2333,13.2156,13.2274,81300.0
2009-10-06 13:35:00,22.5,22.5,22.49,22.49,57600.0,13.2274,13.2274,13.2215,13.2215,57600.0
2009-10-06 13:40:00,22.49,22.5,22.46,22.46,61600.0,13.2215,13.2274,13.2039,13.2039,61600.0
2009-10-06 13:45:00,22.46,22.47,22.46,22.46,58700.0,13.2039,13.2098,13.2039,13.2039,58700.0
2009-10-06 13:50:00,22.46,22.47,22.44,22.44,72100.0,13.2039,13.2098,13.1921,13.1921,72100.0
2009-10-06 13:55:00,22.44,22.48,22.44,22.47,97600.0,13.1921,13.2156,13.1921,13.2098,97600.0
2009-10-06 14:00:00,22.47,22.47,22.44,22.44,50600.0,13.2098,13.2098,13.1921,13.1921,50600.0
2009-10-06 14:05:00,22.44,22.45,22.42,22.42,98500.0,13.1921,13.198,13.1804,13.1804,98500.0
2009-10-06 14:10:00,22.43,22.47,22.42,22.47,91500.0,13.1862,13.2098,13.1804,13.2098,91500.0
2009-10-06 14:15:00,22.47,22.47,22.44,22.44,63200.0,13.2098,13.2098,13.1921,13.1921,63200.0
2009-10-06 14:20:00,22.44,22.45,22.39,22.4,151700.0,13.1921,13.198,13.1627,13.1686,151700.0
2009-10-06 14:25:00,22.41,22.41,22.37,22.39,215300.0,13.1745,13.1745,13.151,13.1627,215300.0
2009-10-06 14:30:00,22.38,22.41,22.36,22.41,79600.0,13.1568,13.1745,13.1451,13.1745,79600.0
2009-10-06 14:35:00,22.4,22.43,22.37,22.43,211000.0,13.1686,13.1862,13.151,13.1862,211000.0
2009-10-06 14:40:00,22.44,22.44,22.41,22.43,71100.0,13.1921,13.1921,13.1745,13.1862,71100.0
2009-10-06 14:45:00,22.42,22.44,22.41,22.41,76000.0,13.1804,13.1921,13.1745,13.1745,76000.0
2009-10-06 14:50:00,22.42,22.43,22.39,22.42,110700.0,13.1804,13.1862,13.1627,13.1804,110700.0
2009-10-06 14:55:00,22.42,22.42,22.4,22.4,28000.0,13.1804,13.1804,13.1686,13.1686,28000.0
2009-10-06 15:00:00,22.4,22.4,22.38,22.38,49300.0,13.1686,13.1686,13.1568,13.1568,49300.0
2009-10-06 15:05:00,22.38,22.41,22.38,22.4,98300.0,13.1568,13.1745,13.1568,13.1686,98300.0
2009-10-06 15:10:00,22.41,22.47,22.4,22.47,177500.0,13.1745,13.2098,13.1686,13.2098,177500.0
2009-10-06 15:15:00,22.46,22.48,22.46,22.48,126800.0,13.2039,13.2156,13.2039,13.2156,126800.0
2009-10-06 15:20:00,22.47,22.49,22.47,22.49,67200.0,13.2098,13.2215,13.2098,13.2215,67200.0
2009-10-06 15:25:00,22.49,22.51,22.48,22.5,139100.0,13.2215,13.2333,13.2156,13.2274,139100.0
2009-10-06 15:30:00,22.51,22.51,22.49,22.5,164300.0,13.2333,13.2333,13.2215,13.2274,164300.0
2009-10-06 15:35:00,22.5,22.5,22.48,22.48,93700.0,13.2274,13.2274,13.2156,13.2156,93700.0
2009-10-06 15:40:00,22.49,22.49,22.43,22.43,118500.0,13.2215,13.2215,13.1862,13.1862,118500.0
2009-10-06 15:45:00,22.44,22.44,22.41,22.43,161600.0,13.1921,13.1921,13.1745,13.1862,161600.0
2009-10-06 15:50:00,22.43,22.45,22.4,22.45,187400.0,13.1862,13.198,13.1686,13.198,187400.0
2009-10-06 15:55:00,22.45,22.45,22.42,22.44,323500.0,13.198,13.198,13.1804,13.1921,323500.0
2009-10-07 09:30:00,22.45,22.45,22.3,22.3,153300.0,13.198,13.198,13.1098,13.1098,153300.0
2009-10-07 09:35:00,22.3,22.32,22.18,22.2,267700.0,13.1098,13.1216,13.0393,13.051,267700.0
2009-10-07 09:40:00,22.2,22.23,22.19,22.23,83600.0,13.051,13.0687,13.0452,13.0687,83600.0
2009-10-07 09:45:00,22.23,22.25,22.2,22.2,133000.0,13.0687,13.0804,13.051,13.051,133000.0
2009-10-07 09:50:00,22.21,22.25,22.2,22.22,208500.0,13.0569,13.0804,13.051,13.0628,208500.0
2009-10-07 09:55:00,22.23,22.31,22.22,22.24,265600.0,13.0687,13.1157,13.0628,13.0745,265600.0
2009-10-07 10:00:00,22.23,22.26,22.22,22.24,184500.0,13.0687,13.0863,13.0628,13.0745,184500.0
2009-10-07 10:05:00,22.24,22.25,22.23,22.24,35000.0,13.0745,13.0804,13.0687,13.0745,35000.0
2009-10-07 10:10:00,22.25,22.29,22.23,22.28,71100.0,13.0804,13.1039,13.0687,13.0981,71100.0
2009-10-07 10:15:00,22.29,22.3,22.26,22.28,60100.0,13.1039,13.1098,13.0863,13.0981,60100.0
2009-10-07 10:20:00,22.28,22.29,22.23,22.23,87700.0,13.0981,13.1039,13.0687,13.0687,87700.0
2009-10-07 10:25:00,22.23,22.25,22.23,22.25,25300.0,13.0687,13.0804,13.0687,13.0804,25300.0
2009-10-07 10:30:00,22.24,22.25,22.23,22.25,97600.0,13.0745,13.0804,13.0687,13.0804,97600.0
2009-10-07 10:35:00,22.24,22.27,22.23,22.23,143800.0,13.0745,13.0922,13.0687,13.0687,143800.0
2009-10-07 10:40:00,22.23,22.25,22.23,22.24,59000.0,13.0687,13.0804,13.0687,13.0745,59000.0
2009-10-07 10:45:00,22.24,22.25,22.23,22.23,80400.0,13.0745,13.0804,13.0687,13.0687,80400.0
2009-10-07 10:50:00,22.24,22.26,22.23,22.26,76300.0,13.0745,13.0863,13.0687,13.0863,76300.0
2009-10-07 10:55:00,22.26,22.26,22.25,22.26,51500.0,13.0863,13.0863,13.0804,13.0863,51500.0
2009-10-07 11:00:00,22.26,22.32,22.26,22.32,137100.0,13.0863,13.1216,13.0863,13.1216,137100.0
2009-10-07 11:05:00,22.32,22.32,22.28,22.28,149700.0,13.1216,13.1216,13.0981,13.0981,149700.0
2009-10-07 11:10:00,22.29,22.32,22.28,22.29,62200.0,13.1039,13.1216,13.0981,13.1039,62200.0
2009-10-07 11:15:00,22.3,22.3,22.26,22.27,39200.0,13.1098,13.1098,13.0863,13.0922,39200.0
2009-10-07 11:20:00,22.26,22.29,22.26,22.28,43400.0,13.0863,13.1039,13.0863,13.0981,43400.0
2009-10-07 11:25:00,22.28,22.3,22.28,22.3,35300.0,13.0981,13.1098,13.0981,13.1098,35300.0
2009-10-07 11:30:00,22.3,22.3,22.28,22.28,47200.0,13.1098,13.1098,13.0981,13.0981,47200.0
2009-10-07 11:35:00,22.28,22.29,22.25,22.25,67000.0,13.0981,13.1039,13.0804,13.0804,67000.0
2009-10-07 11:40:00,22.24,22.25,22.24,22.25,29000.0,13.0745,13.0804,13.0745,13.0804,29000.0
2009-10-07 11:45:00,22.24,22.26,22.24,22.25,67400.0,13.0745,13.0863,13.0745,13.0804,67400.0
2009-10-07 11:50:00,22.25,22.29,22.25,22.29,50600.0,13.0804,13.1039,13.0804,13.1039,50600.0
2009-10-07 11:55:00,22.29,22.29,22.26,22.27,58600.0,13.1039,13.1039,13.0863,13.0922,58600.0
2009-10-07 12:00:00,22.26,22.28,22.26,22.27,29500.0,13.0863,13.0981,13.0863,13.0922,29500.0
2009-10-07 12:05:00,22.26,22.27,22.26,22.27,28000.0,13.0863,13.0922,13.0863,13.0922,28000.0
2009-10-07 12:10:00,22.27,22.27,22.25,22.26,32000.0,13.0922,13.0922,13.0804,13.0863,32000.0
2009-10-07 12:15:00,22.25,22.26,22.25,22.26,31400.0,13.0804,13.0863,13.0804,13.0863,31400.0
2009-10-07 12:20:00,22.25,22.27,22.24,22.27,58000.0,13.0804,13.0922,13.0745,13.0922,58000.0
2009-10-07 12:25:00,22.27,22.27,22.24,22.24,56500.0,13.0922,13.0922,13.0745,13.0745,56500.0
2009-10-07 12:30:00,22.25,22.25,22.23,22.24,22300.0,13.0804,13.0804,13.0687,13.0745,22300.0
2009-10-07 12:35:00,22.23,22.25,22.23,22.25,19500.0,13.0687,13.0804,13.0687,13.0804,19500.0
2009-10-07 12:40:00,22.24,22.25,22.24,22.24,12700.0,13.0745,13.0804,13.0745,13.0745,12700.0
2009-10-07 12:45:00,22.25,22.25,22.24,22.25,13600.0,13.0804,13.0804,13.0745,13.0804,13600.0
2009-10-07 12:50:00,22.25,22.27,22.24,22.26,19800.0,13.0804,13.0922,13.0745,13.0863,19800.0
2009-10-07 12:55:00,22.26,22.27,22.26,22.26,9000.0,13.0863,13.0922,13.0863,13.0863,9000.0
2009-10-07 13:00:00,22.27,22.27,22.26,22.26,14700.0,13.0922,13.0922,13.0863,13.0863,14700.0
2009-10-07 13:05:00,22.26,22.27,22.26,22.26,18400.0,13.0863,13.0922,13.0863,13.0863,18400.0
2009-10-07 13:10:00,22.27,22.27,22.26,22.26,17600.0,13.0922,13.0922,13.0863,13.0863,17600.0
2009-10-07 13:15:00,22.27,22.3,22.26,22.29,125400.0,13.0922,13.1098,13.0863,13.1039,125400.0
2009-10-07 13:20:00,22.28,22.29,22.26,22.27,55300.0,13.0981,13.1039,13.0863,13.0922,55300.0
2009-10-07 13:25:00,22.26,22.28,22.26,22.28,14400.0,13.0863,13.0981,13.0863,13.0981,14400.0
2009-10-07 13:30:00,22.28,22.28,22.27,22.27,9500.0,13.0981,13.0981,13.0922,13.0922,9500.0
2009-10-07 13:35:00,22.27,22.3,22.27,22.28,49600.0,13.0922,13.1098,13.0922,13.0981,49600.0
2009-10-07 13:40:00,22.28,22.29,22.28,22.28,20100.0,13.0981,13.1039,13.0981,13.0981,20100.0
2009-10-07 13:45:00,22.28,22.3,22.28,22.3,56300.0,13.0981,13.1098,13.0981,13.1098,56300.0
2009-10-07 13:50:00,22.3,22.3,22.29,22.29,32400.0,13.1098,13.1098,13.1039,13.1039,32400.0
2009-10-07 13:55:00,22.29,22.3,22.28,22.29,87300.0,13.1039,13.1098,13.0981,13.1039,87300.0
2009-10-07 14:00:00,22.28,22.29,22.27,22.28,23100.0,13.0981,13.1039,13.0922,13.0981,23100.0
2009-10-07 14:05:00,22.27,22.27,22.26,22.27,21700.0,13.0922,13.0922,13.0863,13.0922,21700.0
2009-10-07 14:10:00,22.26,22.28,22.25,22.26,85400.0,13.0863,13.0981,13.0804,13.0863,85400.0
2009-10-07 14:15:00,22.26,22.26,22.25,22.25,19100.0,13.0863,13.0863,13.0804,13.0804,19100.0
2009-10-07 14:20:00,22.25,22.26,22.25,22.25,35300.0,13.0804,13.0863,13.0804,13.0804,35300.0
2009-10-07 14:25:00,22.25,22.26,22.25,22.26,29400.0,13.0804,13.0863,13.0804,13.0863,29400.0
2009-10-07 14:30:00,22.26,22.29,22.25,22.27,213800.0,13.0863,13.1039,13.0804,13.0922,213800.0
2009-10-07 14:35:00,22.26,22.28,22.26,22.28,24700.0,13.0863,13.0981,13.0863,13.0981,24700.0
2009-10-07 14:40:00,22.27,22.3,22.27,22.3,46400.0,13.0922,13.1098,13.0922,13.1098,46400.0
2009-10-07 14:45:00,22.29,22.31,22.29,22.29,150600.0,13.1039,13.1157,13.1039,13.1039,150600.0
2009-10-07 14:50:00,22.29,22.32,22.29,22.32,114200.0,13.1039,13.1216,13.1039,13.1216,114200.0
2009-10-07 14:55:00,22.32,22.33,22.31,22.31,74000.0,13.1216,13.1275,13.1157,13.1157,74000.0
2009-10-07 15:00:00,22.31,22.33,22.31,22.33,62800.0,13.1157,13.1275,13.1157,13.1275,62800.0
2009-10-07 15:05:00,22.33,22.35,22.32,22.34,64400.0,13.1275,13.1392,13.1216,13.1333,64400.0
2009-10-07 15:10:00,22.35,22.38,22.34,22.37,97100.0,13.1392,13.1568,13.1333,13.151,97100.0
2009-10-07 15:15:00,22.37,22.38,22.37,22.37,67300.0,13.151,13.1568,13.151,13.151,67300.0
2009-10-07 15:20:00,22.37,22.38,22.33,22.33,218400.0,13.151,13.1568,13.1275,13.1275,218400.0
2009-10-07 15:25:00,22.33,22.35,22.33,22.35,274600.0,13.1275,13.1392,13.1275,13.1392,274600.0
2009-10-07 15:30:00,22.34,22.35,22.34,22.34,64000.0,13.1333,13.1392,13.1333,13.1333,64000.0
2009-10-07 15:35:00,22.34,22.38,22.34,22.36,140700.0,13.1333,13.1568,13.1333,13.1451,140700.0
2009-10-07 15:40:00,22.35,22.37,22.32,22.32,246100.0,13.1392,13.151,13.1216,13.1216,246100.0
2009-10-07 15:45:00,22.33,22.33,22.3,22.31,251000.0,13.1275,13.1275,13.1098,13.1157,251000.0
2009-10-07 15:50:00,22.31,22.32,22.3,22.32,230900.0,13.1157,13.1216,13.1098,13.1216,230900.0
2009-10-07 15:55:00,22.32,22.35,22.31,22.34,288400.0,13.1216,13.1392,13.1157,13.1333,288400.0
2009-10-08 09:30:00,22.48,22.5,22.45,22.45,316300.0,13.2156,13.2274,13.198,13.198,316300.0
2009-10-08 09:35:00,22.46,22.58,22.45,22.57,191000.0,13.2039,13.2744,13.198,13.2685,191000.0
2009-10-08 09:40:00,22.58,22.58,22.5,22.55,124200.0,13.2744,13.2744,13.2274,13.2568,124200.0
2009-10-08 09:45:00,22.55,22.55,22.49,22.5,107200.0,13.2568,13.2568,13.2215,13.2274,107200.0
2009-10-08 09:50:00,22.5,22.51,22.42,22.42,196100.0,13.2274,13.2333,13.1804,13.1804,196100.0
2009-10-08 09:55:00,22.42,22.47,22.42,22.46,68300.0,13.1804,13.2098,13.1804,13.2039,68300.0
2009-10-08 10:00:00,22.46,22.5,22.44,22.49,99300.0,13.2039,13.2274,13.1921,13.2215,99300.0
2009-10-08 10:05:00,22.49,22.5,22.48,22.5,61700.0,13.2215,13.2274,13.2156,13.2274,61700.0
2009-10-08 10:10:00,22.5,22.51,22.48,22.49,102700.0,13.2274,13.2333,13.2156,13.2215,102700.0
2009-10-08 10:15:00,22.48,22.49,22.48,22.48,36700.0,13.2156,13.2215,13.2156,13.2156,36700.0
2009-10-08 10:20:00,22.49,22.5,22.45,22.5,104200.0,13.2215,13.2274,13.198,13.2274,104200.0
2009-10-08 10:25:00,22.49,22.5,22.48,22.5,42500.0,13.2215,13.2274,13.2156,13.2274,42500.0
2009-10-08 10:30:00,22.5,22.5,22.49,22.5,116500.0,13.2274,13.2274,13.2215,13.2274,116500.0
2009-10-08 10:35:00,22.5,22.5,22.47,22.49,200900.0,13.2274,13.2274,13.2098,13.2215,200900.0
2009-10-08 10:40:00,22.49,22.49,22.46,22.46,145000.0,13.2215,13.2215,13.2039,13.2039,145000.0
2009-10-08 10:45:00,22.46,22.48,22.46,22.46,109000.0,13.2039,13.2156,13.2039,13.2039,109000.0
2009-10-08 10:50:00,22.46,22.47,22.45,22.46,36800.0,13.2039,13.2098,13.198,13.2039,36800.0
2009-10-08 10:55:00,22.45,22.46,22.45,22.45,39600.0,13.198,13.2039,13.198,13.198,39600.0
2009-10-08 11:00:00,22.45,22.46,22.42,22.42,115300.0,13.198,13.2039,13.1804,13.1804,115300.0
2009-10-08 11:05:00,22.42,22.43,22.41,22.41,87500.0,13.1804,13.1862,13.1745,13.1745,87500.0
2009-10-08 11:10:00,22.41,22.42,22.4,22.4,74200.0,13.1745,13.1804,13.1686,13.1686,74200.0
2009-10-08 11:15:00,22.4,22.42,22.4,22.4,82400.0,13.1686,13.1804,13.1686,13.1686,82400.0
2009-10-08 11:20:00,22.4,22.43,22.4,22.43,56300.0,13.1686,13.1862,13.1686,13.1862,56300.0
2009-10-08 11:25:00,22.43,22.43,22.42,22.42,25900.0,13.1862,13.1862,13.1804,13.1804,25900.0
2009-10-08 11:30:00,22.43,22.43,22.42,22.43,44600.0,13.1862,13.1862,13.1804,13.1862,44600.0
2009-10-08 11:35:00,22.43,22.43,22.42,22.42,35500.0,13.1862,13.1862,13.1804,13.1804,35500.0
2009-10-08 11:40:00,22.43,22.44,22.42,22.42,105100.0,13.1862,13.1921,13.1804,13.1804,105100.0
2009-10-08 11:45:00,22.43,22.44,22.41,22.44,107900.0,13.1862,13.1921,13.1745,13.1921,107900.0
2009-10-08 11:50:00,22.43,22.44,22.4,22.4,43200.0,13.1862,13.1921,13.1686,13.1686,43200.0
2009-10-08 11:55:00,22.41,22.41,22.4,22.4,21900.0,13.1745,13.1745,13.1686,13.1686,21900.0
2009-10-08 12:00:00,22.41,22.41,22.4,22.4,34500.0,13.1745,13.1745,13.1686,13.1686,34500.0
2009-10-08 12:05:00,22.4,22.42,22.4,22.41,40300.0,13.1686,13.1804,13.1686,13.1745,40300.0
2009-10-08 12:10:00,22.42,22.42,22.4,22.41,90900.0,13.1804,13.1804,13.1686,13.1745,90900.0
2009-10-08 12:15:00,22.41,22.42,22.4,22.41,79100.0,13.1745,13.1804,13.1686,13.1745,79100.0
2009-10-08 12:20:00,22.42,22.42,22.41,22.41,25800.0,13.1804,13.1804,13.1745,13.1745,25800.0
2009-10-08 12:25:00,22.42,22.42,22.4,22.41,74700.0,13.1804,13.1804,13.1686,13.1745,74700.0
2009-10-08 12:30:00,22.42,22.42,22.41,22.42,26400.0,13.1804,13.1804,13.1745,13.1804,26400.0
2009-10-08 12:35:00,22.42,22.42,22.41,22.42,19800.0,13.1804,13.1804,13.1745,13.1804,19800.0
2009-10-08 12:40:00,22.42,22.43,22.41,22.43,57300.0,13.1804,13.1862,13.1745,13.1862,57300.0
2009-10-08 12:45:00,22.42,22.44,22.42,22.44,55900.0,13.1804,13.1921,13.1804,13.1921,55900.0
2009-10-08 12:50:00,22.43,22.44,22.42,22.42,58300.0,13.1862,13.1921,13.1804,13.1804,58300.0
2009-10-08 12:55:00,22.42,22.43,22.42,22.43,142900.0,13.1804,13.1862,13.1804,13.1862,142900.0
2009-10-08 13:00:00,22.43,22.43,22.42,22.42,82100.0,13.1862,13.1862,13.1804,13.1804,82100.0
2009-10-08 13:05:00,22.42,22.43,22.42,22.42,27600.0,13.1804,13.1862,13.1804,13.1804,27600.0
2009-10-08 13:10:00,22.42,22.43,22.42,22.42,34700.0,13.1804,13.1862,13.1804,13.1804,34700.0
2009-10-08 13:15:00,22.43,22.43,22.42,22.42,30000.0,13.1862,13.1862,13.1804,13.1804,30000.0
2009-10-08 13:20:00,22.42,22.43,22.42,22.42,35500.0,13.1804,13.1862,13.1804,13.1804,35500.0
2009-10-08 13:25:00,22.42,22.43,22.42,22.43,12500.0,13.1804,13.1862,13.1804,13.1862,12500.0
2009-10-08 13:30:00,22.43,22.43,22.42,22.42,25500.0,13.1862,13.1862,13.1804,13.1804,25500.0
2009-10-08 13:35:00,22.42,22.43,22.41,22.41,69000.0,13.1804,13.1862,13.1745,13.1745,69000.0
2009-10-08 13:40:00,22.41,22.43,22.41,22.42,65000.0,13.1745,13.1862,13.1745,13.1804,65000.0
2009-10-08 13:45:00,22.43,22.43,22.42,22.42,26400.0,13.1862,13.1862,13.1804,13.1804,26400.0
2009-10-08 13:50:00,22.42,22.43,22.42,22.42,24900.0,13.1804,13.1862,13.1804,13.1804,24900.0
2009-10-08 13:55:00,22.42,22.43,22.42,22.42,24900.0,13.1804,13.1862,13.1804,13.1804,24900.0
2009-10-08 14:00:00,22.42,22.43,22.41,22.41,69000.0,13.1804,13.1862,13.1745,13.1745,69000.0
2009-10-08 14:05:00,22.41,22.42,22.41,22.42,32000.0,13.1745,13.1804,13.1745,13.1804,32000.0
2009-10-08 14:10:00,22.42,22.42,22.4,22.4,73100.0,13.1804,13.1804,13.1686,13.1686,73100.0
2009-10-08 14:15:00,22.4,22.41,22.39,22.4,63800.0,13.1686,13.1745,13.1627,13.1686,63800.0
2009-10-08 14:20:00,22.39,22.4,22.38,22.38,54900.0,13.1627,13.1686,13.1568,13.1568,54900.0
2009-10-08 14:25:00,22.38,22.39,22.36,22.37,202900.0,13.1568,13.1627,13.1451,13.151,202900.0
2009-10-08 14:30:00,22.38,22.39,22.37,22.39,81600.0,13.1568,13.1627,13.151,13.1627,81600.0
2009-10-08 14:35:00,22.38,22.39,22.37,22.37,59100.0,13.1568,13.1627,13.151,13.151,59100.0
2009-10-08 14:40:00,22.37,22.38,22.36,22.36,45400.0,13.151,13.1568,13.1451,13.1451,45400.0
2009-10-08 14:45:00,22.36,22.38,22.36,22.37,72700.0,13.1451,13.1568,13.1451,13.151,72700.0
2009-10-08 14:50:00,22.37,22.38,22.37,22.37,29600.0,13.151,13.1568,13.151,13.151,29600.0
2009-10-08 14:55:00,22.37,22.38,22.37,22.38,81500.0,13.151,13.1568,13.151,13.1568,81500.0
2009-10-08 15:00:00,22.37,22.4,22.37,22.39,79600.0,13.151,13.1686,13.151,13.1627,79600.0
2009-10-08 15:05:00,22.4,22.41,22.39,22.41,57100.0,13.1686,13.1745,13.1627,13.1745,57100.0
2009-10-08 15:10:00,22.41,22.41,22.39,22.39,72100.0,13.1745,13.1745,13.1627,13.1627,72100.0
2009-10-08 15:15:00,22.39,22.39,22.38,22.39,47800.0,13.1627,13.1627,13.1568,13.1627,47800.0
2009-10-08 15:20:00,22.38,22.4,22.38,22.4,68500.0,13.1568,13.1686,13.1568,13.1686,68500.0
2009-10-08 15:25:00,22.4,22.4,22.39,22.39,48700.0,13.1686,13.1686,13.1627,13.1627,48700.0
2009-10-08 15:30:00,22.39,22.4,22.37,22.37,87600.0,13.1627,13.1686,13.151,13.151,87600.0
2009-10-08 15:35:00,22.37,22.38,22.35,22.35,90600.0,13.151,13.1568,13.1392,13.1392,90600.0
2009-10-08 15:40:00,22.35,22.36,22.35,22.35,52400.0,13.1392,13.1451,13.1392,13.1392,52400.0
2009-10-08 15:45:00,22.35,22.36,22.32,22.33,141400.0,13.1392,13.1451,13.1216,13.1275,141400.0
2009-10-08 15:50:00,22.32,22.33,22.32,22.33,94600.0,13.1216,13.1275,13.1216,13.1275,94600.0
2009-10-08 15:55:00,22.33,22.34,22.3,22.32,341200.0,13.1275,13.1333,13.1098,13.1216,341200.0
2009-10-09 09:30:00,22.27,22.35,22.25,22.3,316700.0,13.0922,13.1392,13.0804,13.1098,316700.0
2009-10-09 09:35:00,22.3,22.38,22.26,22.3,215400.0,13.1098,13.1568,13.0863,13.1098,215400.0
2009-10-09 09:40:00,22.3,22.3,22.27,22.28,146300.0,13.1098,13.1098,13.0922,13.0981,146300.0
2009-10-09 09:45:00,22.28,22.28,22.25,22.25,117500.0,13.0981,13.0981,13.0804,13.0804,117500.0
2009-10-09 09:50:00,22.25,22.27,22.23,22.24,164200.0,13.0804,13.0922,13.0687,13.0745,164200.0
2009-10-09 09:55:00,22.24,22.26,22.24,22.24,60600.0,13.0745,13.0863,13.0745,13.0745,60600.0
2009-10-09 10:00:00,22.24,22.27,22.23,22.24,293100.0,13.0745,13.0922,13.0687,13.0745,293100.0
2009-10-09 10:05:00,22.24,22.24,22.22,22.22,119300.0,13.0745,13.0745,13.0628,13.0628,119300.0
2009-10-09 10:10:00,22.23,22.28,22.22,22.26,262900.0,13.0687,13.0981,13.0628,13.0863,262900.0
2009-10-09 10:15:00,22.26,22.27,22.24,22.24,68900.0,13.0863,13.0922,13.0745,13.0745,68900.0
2009-10-09 10:20:00,22.24,22.25,22.22,22.25,138700.0,13.0745,13.0804,13.0628,13.0804,138700.0
2009-10-09 10:25:00,22.25,22.27,22.24,22.27,74800.0,13.0804,13.0922,13.0745,13.0922,74800.0
2009-10-09 10:30:00,22.26,22.29,22.25,22.25,229200.0,13.0863,13.1039,13.0804,13.0804,229200.0
2009-10-09 10:35:00,22.25,22.29,22.25,22.26,157500.0,13.0804,13.1039,13.0804,13.0863,157500.0
2009-10-09 10:40:00,22.25,22.28,22.24,22.26,176800.0,13.0804,13.0981,13.0745,13.0863,176800.0
2009-10-09 10:45:00,22.25,22.26,22.24,22.24,90000.0,13.0804,13.0863,13.0745,13.0745,90000.0
2009-10-09 10:50:00,22.24,22.27,22.24,22.26,43300.0,13.0745,13.0922,13.0745,13.0863,43300.0
2009-10-09 10:55:00,22.27,22.27,22.26,22.26,20500.0,13.0922,13.0922,13.0863,13.0863,20500.0
2009-10-09 11:00:00,22.26,22.27,22.26,22.26,37800.0,13.0863,13.0922,13.0863,13.0863,37800.0
2009-10-09 11:05:00,22.27,22.27,22.26,22.27,18600.0,13.0922,13.0922,13.0863,13.0922,18600.0
2009-10-09 11:10:00,22.26,22.29,22.26,22.28,66800.0,13.0863,13.1039,13.0863,13.0981,66800.0
2009-10-09 11:15:00,22.27,22.28,22.25,22.25,37300.0,13.0922,13.0981,13.0804,13.0804,37300.0
2009-10-09 11:20:00,22.26,22.29,22.25,22.28,127800.0,13.0863,13.1039,13.0804,13.0981,127800.0
2009-10-09 11:25:00,22.28,22.29,22.26,22.27,154500.0,13.0981,13.1039,13.0863,13.0922,154500.0
2009-10-09 11:30:00,22.27,22.28,22.25,22.27,111200.0,13.0922,13.0981,13.0804,13.0922,111200.0
2009-10-09 11:35:00,22.26,22.27,22.26,22.26,12300.0,13.0863,13.0922,13.0863,13.0863,12300.0
2009-10-09 11:40:00,22.26,22.27,22.26,22.27,16300.0,13.0863,13.0922,13.0863,13.0922,16300.0
2009-10-09 11:45:00,22.26,22.27,22.26,22.27,22300.0,13.0863,13.0922,13.0863,13.0922,22300.0
2009-10-09 11:50:00,22.27,22.3,22.26,22.29,100900.0,13.0922,13.1098,13.0863,13.1039,100900.0
2009-10-09 11:55:00,22.29,22.3,22.27,22.28,63200.0,13.1039,13.1098,13.0922,13.0981,63200.0
2009-10-09 12:00:00,22.28,22.28,22.25,22.26,106100.0,13.0981,13.0981,13.0804,13.0863,106100.0
2009-10-09 12:05:00,22.25,22.26,22.22,22.22,143100.0,13.0804,13.0863,13.0628,13.0628,143100.0
2009-10-09 12:10:00,22.22,22.23,22.21,22.23,92800.0,13.0628,13.0687,13.0569,13.0687,92800.0
2009-10-09 12:15:00,22.23,22.25,22.23,22.23,164000.0,13.0687,13.0804,13.0687,13.0687,164000.0
2009-10-09 12:20:00,22.24,22.26,22.23,22.25,129900.0,13.0745,13.0863,13.0687,13.0804,129900.0
2009-10-09 12:25:00,22.25,22.27,22.24,22.27,155900.0,13.0804,13.0922,13.0745,13.0922,155900.0
2009-10-09 12:30:00,22.27,22.29,22.26,22.28,44200.0,13.0922,13.1039,13.0863,13.0981,44200.0
2009-10-09 12:35:00,22.28,22.29,22.27,22.29,74700.0,13.0981,13.1039,13.0922,13.1039,74700.0
2009-10-09 12:40:00,22.3,22.33,22.3,22.32,139300.0,13.1098,13.1275,13.1098,13.1216,139300.0
2009-10-09 12:45:00,22.32,22.33,22.31,22.32,75700.0,13.1216,13.1275,13.1157,13.1216,75700.0
2009-10-09 12:50:00,22.32,22.32,22.31,22.32,23600.0,13.1216,13.1216,13.1157,13.1216,23600.0
2009-10-09 12:55:00,22.31,22.32,22.31,22.32,10000.0,13.1157,13.1216,13.1157,13.1216,10000.0
2009-10-09 13:00:00,22.31,22.32,22.31,22.31,31100.0,13.1157,13.1216,13.1157,13.1157,31100.0
2009-10-09 13:05:00,22.32,22.32,22.31,22.32,15200.0,13.1216,13.1216,13.1157,13.1216,15200.0
2009-10-09 13:10:00,22.31,22.32,22.31,22.31,14200.0,13.1157,13.1216,13.1157,13.1157,14200.0
2009-10-09 13:15:00,22.31,22.37,22.3,22.34,249700.0,13.1157,13.151,13.1098,13.1333,249700.0
2009-10-09 13:20:00,22.34,22.35,22.33,22.35,47900.0,13.1333,13.1392,13.1275,13.1392,47900.0
2009-10-09 13:25:00,22.34,22.38,22.34,22.38,121100.0,13.1333,13.1568,13.1333,13.1568,121100.0
2009-10-09 13:30:00,22.38,22.38,22.35,22.36,65800.0,13.1568,13.1568,13.1392,13.1451,65800.0
2009-10-09 13:35:00,22.37,22.37,22.36,22.36,21300.0,13.151,13.151,13.1451,13.1451,21300.0
2009-10-09 13:40:00,22.36,22.37,22.36,22.36,19900.0,13.1451,13.151,13.1451,13.1451,19900.0
2009-10-09 13:45:00,22.37,22.37,22.35,22.37,134900.0,13.151,13.151,13.1392,13.151,134900.0
2009-10-09 13:50:00,22.37,22.38,22.36,22.38,42000.0,13.151,13.1568,13.1451,13.1568,42000.0
2009-10-09 13:55:00,22.38,22.42,22.37,22.41,82600.0,13.1568,13.1804,13.151,13.1745,82600.0
2009-10-09 14:00:00,22.42,22.43,22.41,22.43,84900.0,13.1804,13.1862,13.1745,13.1862,84900.0
2009-10-09 14:05:00,22.43,22.43,22.42,22.43,46500.0,13.1862,13.1862,13.1804,13.1862,46500.0
2009-10-09 14:10:00,22.42,22.43,22.42,22.42,90600.0,13.1804,13.1862,13.1804,13.1804,90600.0
2009-10-09 14:15:00,22.42,22.43,22.42,22.43,56800.0,13.1804,13.1862,13.1804,13.1862,56800.0
2009-10-09 14:20:00,22.42,22.43,22.42,22.42,57400.0,13.1804,13.1862,13.1804,13.1804,57400.0
2009-10-09 14:25:00,22.43,22.43,22.42,22.42,29800.0,13.1862,13.1862,13.1804,13.1804,29800.0
2009-10-09 14:30:00,22.43,22.43,22.42,22.43,24400.0,13.1862,13.1862,13.1804,13.1862,24400.0
2009-10-09 14:35:00,22.42,22.43,22.42,22.43,45700.0,13.1804,13.1862,13.1804,13.1862,45700.0
2009-10-09 14:40:00,22.43,22.43,22.42,22.43,24000.0,13.1862,13.1862,13.1804,13.1862,24000.0
2009-10-09 14:45:00,22.43,22.43,22.42,22.42,101100.0,13.1862,13.1862,13.1804,13.1804,101100.0
2009-10-09 14:50:00,22.43,22.43,22.42,22.43,33700.0,13.1862,13.1862,13.1804,13.1862,33700.0
2009-10-09 14:55:00,22.42,22.43,22.42,22.43,27600.0,13.1804,13.1862,13.1804,13.1862,27600.0
2009-10-09 15:00:00,22.43,22.43,22.42,22.42,64900.0,13.1862,13.1862,13.1804,13.1804,64900.0
2009-10-09 15:05:00,22.42,22.43,22.42,22.42,35700.0,13.1804,13.1862,13.1804,13.1804,35700.0
2009-10-09 15:10:00,22.42,22.43,22.42,22.43,24400.0,13.1804,13.1862,13.1804,13.1862,24400.0
2009-10-09 15:15:00,22.43,22.45,22.4,22.41,435800.0,13.1862,13.198,13.1686,13.1745,435800.0
2009-10-09 15:20:00,22.41,22.44,22.39,22.43,249400.0,13.1745,13.1921,13.1627,13.1862,249400.0
2009-10-09 15:25:00,22.44,22.44,22.42,22.43,132100.0,13.1921,13.1921,13.1804,13.1862,132100.0
2009-10-09 15:30:00,22.43,22.43,22.39,22.42,300400.0,13.1862,13.1862,13.1627,13.1804,300400.0
2009-10-09 15:35:00,22.42,22.42,22.38,22.4,207400.0,13.1804,13.1804,13.1568,13.1686,207400.0
2009-10-09 15:40:00,22.39,22.43,22.39,22.4,193000.0,13.1627,13.1862,13.1627,13.1686,193000.0
2009-10-09 15:45:00,22.41,22.41,22.38,22.41,238100.0,13.1745,13.1745,13.1568,13.1745,238100.0
2009-10-09 15:50:00,22.41,22.43,22.4,22.42,323700.0,13.1745,13.1862,13.1686,13.1804,323700.0
2009-10-09 15:55:00,22.41,22.47,22.41,22.47,531700.0,13.1745,13.2098,13.1745,13.2098,531700.0
2009-10-12 09:30:00,22.79,22.85,22.74,22.79,471800.0,13.3979,13.4332,13.3685,13.3979,471800.0
2009-10-12 09:35:00,22.79,22.79,22.74,22.75,126900.0,13.3979,13.3979,13.3685,13.3744,126900.0
2009-10-12 09:40:00,22.75,22.79,22.7,22.74,224100.0,13.3744,13.3979,13.345,13.3685,224100.0
2009-10-12 09:45:00,22.74,22.74,22.68,22.7,162500.0,13.3685,13.3685,13.3332,13.345,162500.0
2009-10-12 09:50:00,22.69,22.7,22.67,22.69,142200.0,13.3391,13.345,13.3273,13.3391,142200.0
2009-10-12 09:55:00,22.69,22.7,22.65,22.66,112600.0,13.3391,13.345,13.3156,13.3215,112600.0
2009-10-12 10:00:00,22.66,22.67,22.66,22.67,58500.0,13.3215,13.3273,13.3215,13.3273,58500.0
2009-10-12 10:05:00,22.67,22.71,22.66,22.71,50100.0,13.3273,13.3509,13.3215,13.3509,50100.0
2009-10-12 10:10:00,22.71,22.71,22.67,22.69,80600.0,13.3509,13.3509,13.3273,13.3391,80600.0
2009-10-12 10:15:00,22.7,22.7,22.66,22.68,63600.0,13.345,13.345,13.3215,13.3332,63600.0
2009-10-12 10:20:00,22.68,22.68,22.65,22.68,224200.0,13.3332,13.3332,13.3156,13.3332,224200.0
2009-10-12 10:25:00,22.68,22.72,22.67,22.72,90200.0,13.3332,13.3567,13.3273,13.3567,90200.0
2009-10-12 10:30:00,22.72,22.74,22.71,22.74,49100.0,13.3567,13.3685,13.3509,13.3685,49100.0
2009-10-12 10:35:00,22.74,22.75,22.73,22.74,97300.0,13.3685,13.3744,13.3626,13.3685,97300.0
2009-10-12 10:40:00,22.73,22.74,22.73,22.74,18300.0,13.3626,13.3685,13.3626,13.3685,18300.0
2009-10-12 10:45:00,22.74,22.74,22.73,22.74,34500.0,13.3685,13.3685,13.3626,13.3685,34500.0
2009-10-12 10:50:00,22.74,22.74,22.73,22.74,59100.0,13.3685,13.3685,13.3626,13.3685,59100.0
2009-10-12 10:55:00,22.73,22.74,22.73,22.73,66500.0,13.3626,13.3685,13.3626,13.3626,66500.0
2009-10-12 11:00:00,22.73,22.74,22.73,22.74,54900.0,13.3626,13.3685,13.3626,13.3685,54900.0
2009-10-12 11:05:00,22.74,22.78,22.73,22.78,209400.0,13.3685,13.392,13.3626,13.392,209400.0
2009-10-12 11:10:00,22.77,22.79,22.74,22.75,98300.0,13.3861,13.3979,13.3685,13.3744,98300.0
2009-10-12 11:15:00,22.74,22.77,22.74,22.77,77900.0,13.3685,13.3861,13.3685,13.3861,77900.0
2009-10-12 11:20:00,22.76,22.77,22.76,22.76,24500.0,13.3802,13.3861,13.3802,13.3802,24500.0
2009-10-12 11:25:00,22.76,22.77,22.75,22.75,54000.0,13.3802,13.3861,13.3744,13.3744,54000.0
2009-10-12 11:30:00,22.75,22.76,22.74,22.75,35800.0,13.3744,13.3802,13.3685,13.3744,35800.0
2009-10-12 11:35:00,22.74,22.75,22.74,22.74,38300.0,13.3685,13.3744,13.3685,13.3685,38300.0
2009-10-12 11:40:00,22.74,22.75,22.73,22.73,51800.0,13.3685,13.3744,13.3626,13.3626,51800.0
2009-10-12 11:45:00,22.73,22.74,22.72,22.73,53000.0,13.3626,13.3685,13.3567,13.3626,53000.0
2009-10-12 11:50:00,22.72,22.73,22.72,22.73,17300.0,13.3567,13.3626,13.3567,13.3626,17300.0
2009-10-12 11:55:00,22.72,22.73,22.72,22.72,33900.0,13.3567,13.3626,13.3567,13.3567,33900.0
2009-10-12 12:00:00,22.72,22.73,22.72,22.73,46500.0,13.3567,13.3626,13.3567,13.3626,46500.0
2009-10-12 12:05:00,22.72,22.73,22.71,22.71,61500.0,13.3567,13.3626,13.3509,13.3509,61500.0
2009-10-12 12:10:00,22.71,22.72,22.7,22.72,116400.0,13.3509,13.3567,13.345,13.3567,116400.0
2009-10-12 12:15:00,22.71,22.72,22.69,22.69,55300.0,13.3509,13.3567,13.3391,13.3391,55300.0
2009-10-12 12:20:00,22.7,22.7,22.69,22.7,33700.0,13.345,13.345,13.3391,13.345,33700.0
2009-10-12 12:25:00,22.69,22.7,22.69,22.7,27400.0,13.3391,13.345,13.3391,13.345,27400.0
2009-10-12 12:30:00,22.69,22.7,22.68,22.68,31900.0,13.3391,13.345,13.3332,13.3332,31900.0
2009-10-12 12:35:00,22.68,22.69,22.68,22.69,17000.0,13.3332,13.3391,13.3332,13.3391,17000.0
2009-10-12 12:40:00,22.68,22.71,22.68,22.71,60900.0,13.3332,13.3509,13.3332,13.3509,60900.0
2009-10-12 12:45:00,22.7,22.72,22.7,22.72,43000.0,13.345,13.3567,13.345,13.3567,43000.0
2009-10-12 12:50:00,22.72,22.73,22.71,22.73,35100.0,13.3567,13.3626,13.3509,13.3626,35100.0
2009-10-12 12:55:00,22.72,22.73,22.72,22.73,41600.0,13.3567,13.3626,13.3567,13.3626,41600.0
2009-10-12 13:00:00,22.73,22.73,22.72,22.72,30500.0,13.3626,13.3626,13.3567,13.3567,30500.0
2009-10-12 13:05:00,22.72,22.73,22.72,22.73,12200.0,13.3567,13.3626,13.3567,13.3626,12200.0
2009-10-12 13:10:00,22.73,22.73,22.72,22.73,21500.0,13.3626,13.3626,13.3567,13.3626,21500.0
2009-10-12 13:15:00,22.72,22.73,22.72,22.73,28200.0,13.3567,13.3626,13.3567,13.3626,28200.0
2009-10-12 13:20:00,22.72,22.75,22.72,22.75,70000.0,13.3567,13.3744,13.3567,13.3744,70000.0
2009-10-12 13:25:00,22.74,22.76,22.74,22.75,34800.0,13.3685,13.3802,13.3685,13.3744,34800.0
2009-10-12 13:30:00,22.76,22.77,22.75,22.77,28400.0,13.3802,13.3861,13.3744,13.3861,28400.0
2009-10-12 13:35:00,22.76,22.77,22.76,22.77,21400.0,13.3802,13.3861,13.3802,13.3861,21400.0
2009-10-12 13:40:00,22.77,22.78,22.76,22.77,53500.0,13.3861,13.392,13.3802,13.3861,53500.0
2009-10-12 13:45:00,22.77,22.78,22.74,22.75,78100.0,13.3861,13.392,13.3685,13.3744,78100.0
2009-10-12 13:50:00,22.74,22.75,22.73,22.74,26600.0,13.3685,13.3744,13.3626,13.3685,26600.0
2009-10-12 13:55:00,22.73,22.74,22.73,22.74,23600.0,13.3626,13.3685,13.3626,13.3685,23600.0
2009-10-12 14:00:00,22.73,22.74,22.72,22.72,63300.0,13.3626,13.3685,13.3567,13.3567,63300.0
2009-10-12 14:05:00,22.72,22.74,22.72,22.74,39800.0,13.3567,13.3685,13.3567,13.3685,39800.0
2009-10-12 14:10:00,22.73,22.74,22.72,22.72,49800.0,13.3626,13.3685,13.3567,13.3567,49800.0
2009-10-12 14:15:00,22.71,22.73,22.71,22.72,63100.0,13.3509,13.3626,13.3509,13.3567,63100.0
2009-10-12 14:20:00,22.72,22.73,22.7,22.7,79200.0,13.3567,13.3626,13.345,13.345,79200.0
2009-10-12 14:25:00,22.7,22.71,22.69,22.71,63400.0,13.345,13.3509,13.3391,13.3509,63400.0
2009-10-12 14:30:00,22.7,22.71,22.67,22.68,123200.0,13.345,13.3509,13.3273,13.3332,123200.0
2009-10-12 14:35:00,22.68,22.69,22.68,22.69,24500.0,13.3332,13.3391,13.3332,13.3391,24500.0
2009-10-12 14:40:00,22.68,22.71,22.68,22.71,41500.0,13.3332,13.3509,13.3332,13.3509,41500.0
2009-10-12 14:45:00,22.71,22.72,22.7,22.72,33000.0,13.3509,13.3567,13.345,13.3567,33000.0
2009-10-12 14:50:00,22.71,22.72,22.71,22.72,22400.0,13.3509,13.3567,13.3509,13.3567,22400.0
2009-10-12 14:55:00,22.71,22.74,22.7,22.72,190400.0,13.3509,13.3685,13.345,13.3567,190400.0
2009-10-12 15:00:00,22.72,22.74,22.71,22.73,86200.0,13.3567,13.3685,13.3509,13.3626,86200.0
2009-10-12 15:05:00,22.72,22.73,22.72,22.73,24700.0,13.3567,13.3626,13.3567,13.3626,24700.0
2009-10-12 15:10:00,22.72,22.73,22.69,22.69,58700.0,13.3567,13.3626,13.3391,13.3391,58700.0
2009-10-12 15:15:00,22.69,22.7,22.68,22.69,46000.0,13.3391,13.345,13.3332,13.3391,46000.0
2009-10-12 15:20:00,22.68,22.69,22.67,22.68,109200.0,13.3332,13.3391,13.3273,13.3332,109200.0
2009-10-12 15:25:00,22.68,22.69,22.68,22.69,29200.0,13.3332,13.3391,13.3332,13.3391,29200.0
2009-10-12 15:30:00,22.68,22.69,22.67,22.67,62900.0,13.3332,13.3391,13.3273,13.3273,62900.0
2009-10-12 15:35:00,22.68,22.68,22.65,22.66,158800.0,13.3332,13.3332,13.3156,13.3215,158800.0
2009-10-12 15:40:00,22.66,22.66,22.64,22.64,80200.0,13.3215,13.3215,13.3097,13.3097,80200.0
2009-10-12 15:45:00,22.64,22.65,22.64,22.65,76500.0,13.3097,13.3156,13.3097,13.3156,76500.0
2009-10-12 15:50:00,22.64,22.7,22.64,22.69,245900.0,13.3097,13.345,13.3097,13.3391,245900.0
2009-10-12 15:55:00,22.69,22.7,22.69,22.7,336700.0,13.3391,13.345,13.3391,13.345,336700.0
2009-10-13 09:30:00,22.67,22.73,22.61,22.72,176500.0,13.3273,13.3626,13.2921,13.3567,176500.0
2009-10-13 09:35:00,22.73,22.73,22.68,22.71,56500.0,13.3626,13.3626,13.3332,13.3509,56500.0
2009-10-13 09:40:00,22.71,22.76,22.67,22.68,109800.0,13.3509,13.3802,13.3273,13.3332,109800.0
2009-10-13 09:45:00,22.68,22.73,22.68,22.68,79300.0,13.3332,13.3626,13.3332,13.3332,79300.0
2009-10-13 09:50:00,22.67,22.73,22.67,22.71,145700.0,13.3273,13.3626,13.3273,13.3509,145700.0
2009-10-13 09:55:00,22.71,22.73,22.68,22.71,74100.0,13.3509,13.3626,13.3332,13.3509,74100.0
2009-10-13 10:00:00,22.7,22.71,22.69,22.7,35900.0,13.345,13.3509,13.3391,13.345,35900.0
2009-10-13 10:05:00,22.69,22.7,22.68,22.69,63200.0,13.3391,13.345,13.3332,13.3391,63200.0
2009-10-13 10:10:00,22.69,22.71,22.68,22.69,168100.0,13.3391,13.3509,13.3332,13.3391,168100.0
2009-10-13 10:15:00,22.69,22.69,22.65,22.66,337100.0,13.3391,13.3391,13.3156,13.3215,337100.0
2009-10-13 10:20:00,22.65,22.67,22.61,22.61,106700.0,13.3156,13.3273,13.2921,13.2921,106700.0
2009-10-13 10:25:00,22.62,22.64,22.61,22.64,54600.0,13.2979,13.3097,13.2921,13.3097,54600.0
2009-10-13 10:30:00,22.63,22.65,22.63,22.65,50700.0,13.3038,13.3156,13.3038,13.3156,50700.0
2009-10-13 10:35:00,22.64,22.65,22.63,22.64,31800.0,13.3097,13.3156,13.3038,13.3097,31800.0
2009-10-13 10:40:00,22.63,22.64,22.61,22.63,146300.0,13.3038,13.3097,13.2921,13.3038,146300.0
2009-10-13 10:45:00,22.64,22.65,22.61,22.62,161300.0,13.3097,13.3156,13.2921,13.2979,161300.0
2009-10-13 10:50:00,22.62,22.62,22.58,22.58,63000.0,13.2979,13.2979,13.2744,13.2744,63000.0
2009-10-13 10:55:00,22.58,22.64,22.58,22.63,90800.0,13.2744,13.3097,13.2744,13.3038,90800.0
2009-10-13 11:00:00,22.63,22.63,22.61,22.62,20100.0,13.3038,13.3038,13.2921,13.2979,20100.0
2009-10-13 11:05:00,22.61,22.62,22.6,22.61,28900.0,13.2921,13.2979,13.2862,13.2921,28900.0
2009-10-13 11:10:00,22.6,22.63,22.6,22.62,46800.0,13.2862,13.3038,13.2862,13.2979,46800.0
2009-10-13 11:15:00,22.63,22.63,22.59,22.59,53900.0,13.3038,13.3038,13.2803,13.2803,53900.0
2009-10-13 11:20:00,22.59,22.6,22.56,22.58,187000.0,13.2803,13.2862,13.2627,13.2744,187000.0
2009-10-13 11:25:00,22.58,22.64,22.58,22.64,39200.0,13.2744,13.3097,13.2744,13.3097,39200.0
2009-10-13 11:30:00,22.63,22.67,22.6,22.6,193800.0,13.3038,13.3273,13.2862,13.2862,193800.0
2009-10-13 11:35:00,22.6,22.62,22.6,22.62,41900.0,13.2862,13.2979,13.2862,13.2979,41900.0
2009-10-13 11:40:00,22.63,22.66,22.62,22.65,33700.0,13.3038,13.3215,13.2979,13.3156,33700.0
2009-10-13 11:45:00,22.66,22.67,22.64,22.65,99200.0,13.3215,13.3273,13.3097,13.3156,99200.0
2009-10-13 11:50:00,22.65,22.69,22.65,22.67,50400.0,13.3156,13.3391,13.3156,13.3273,50400.0
2009-10-13 11:55:00,22.68,22.71,22.67,22.67,119100.0,13.3332,13.3509,13.3273,13.3273,119100.0
2009-10-13 12:00:00,22.67,22.68,22.67,22.68,14300.0,13.3273,13.3332,13.3273,13.3332,14300.0
2009-10-13 12:05:00,22.68,22.68,22.66,22.67,28800.0,13.3332,13.3332,13.3215,13.3273,28800.0
2009-10-13 12:10:00,22.66,22.68,22.66,22.67,29400.0,13.3215,13.3332,13.3215,13.3273,29400.0
2009-10-13 12:15:00,22.67,22.73,22.67,22.72,90000.0,13.3273,13.3626,13.3273,13.3567,90000.0
2009-10-13 12:20:00,22.73,22.73,22.68,22.68,90300.0,13.3626,13.3626,13.3332,13.3332,90300.0
2009-10-13 12:25:00,22.69,22.71,22.68,22.7,58500.0,13.3391,13.3509,13.3332,13.345,58500.0
2009-10-13 12:30:00,22.7,22.71,22.7,22.7,37100.0,13.345,13.3509,13.345,13.345,37100.0
2009-10-13 12:35:00,22.7,22.71,22.7,22.71,17600.0,13.345,13.3509,13.345,13.3509,17600.0
2009-10-13 12:40:00,22.7,22.71,22.68,22.68,142200.0,13.345,13.3509,13.3332,13.3332,142200.0
2009-10-13 12:45:00,22.69,22.69,22.67,22.69,39200.0,13.3391,13.3391,13.3273,13.3391,39200.0
2009-10-13 12:50:00,22.69,22.69,22.68,22.68,19500.0,13.3391,13.3391,13.3332,13.3332,19500.0
2009-10-13 12:55:00,22.68,22.68,22.65,22.65,75000.0,13.3332,13.3332,13.3156,13.3156,75000.0
2009-10-13 13:00:00,22.65,22.66,22.64,22.64,43300.0,13.3156,13.3215,13.3097,13.3097,43300.0
2009-10-13 13:05:00,22.64,22.66,22.64,22.65,57400.0,13.3097,13.3215,13.3097,13.3156,57400.0
2009-10-13 13:10:00,22.65,22.66,22.65,22.65,17100.0,13.3156,13.3215,13.3156,13.3156,17100.0
2009-10-13 13:15:00,22.65,22.66,22.65,22.66,35000.0,13.3156,13.3215,13.3156,13.3215,35000.0
2009-10-13 13:20:00,22.65,22.67,22.65,22.66,65000.0,13.3156,13.3273,13.3156,13.3215,65000.0
2009-10-13 13:25:00,22.66,22.68,22.66,22.67,60100.0,13.3215,13.3332,13.3215,13.3273,60100.0
2009-10-13 13:30:00,22.67,22.68,22.65,22.65,51000.0,13.3273,13.3332,13.3156,13.3156,51000.0
2009-10-13 13:35:00,22.66,22.67,22.65,22.66,72500.0,13.3215,13.3273,13.3156,13.3215,72500.0
2009-10-13 13:40:00,22.66,22.67,22.65,22.66,40500.0,13.3215,13.3273,13.3156,13.3215,40500.0
2009-10-13 13:45:00,22.66,22.66,22.65,22.65,40000.0,13.3215,13.3215,13.3156,13.3156,40000.0
2009-10-13 13:50:00,22.65,22.67,22.65,22.67,59000.0,13.3156,13.3273,13.3156,13.3273,59000.0
2009-10-13 13:55:00,22.66,22.67,22.66,22.66,55100.0,13.3215,13.3273,13.3215,13.3215,55100.0
2009-10-13 14:00:00,22.66,22.67,22.63,22.63,48800.0,13.3215,13.3273,13.3038,13.3038,48800.0
2009-10-13 14:05:00,22.63,22.63,22.58,22.58,59600.0,13.3038,13.3038,13.2744,13.2744,59600.0
2009-10-13 14:10:00,22.58,22.58,22.55,22.55,76400.0,13.2744,13.2744,13.2568,13.2568,76400.0
2009-10-13 14:15:00,22.55,22.56,22.55,22.55,26400.0,13.2568,13.2627,13.2568,13.2568,26400.0
2009-10-13 14:20:00,22.55,22.57,22.53,22.55,161200.0,13.2568,13.2685,13.245,13.2568,161200.0
2009-10-13 14:25:00,22.56,22.57,22.55,22.55,37900.0,13.2627,13.2685,13.2568,13.2568,37900.0
2009-10-13 14:30:00,22.55,22.58,22.55,22.58,72900.0,13.2568,13.2744,13.2568,13.2744,72900.0
2009-10-13 14:35:00,22.58,22.63,22.58,22.63,113900.0,13.2744,13.3038,13.2744,13.3038,113900.0
2009-10-13 14:40:00,22.63,22.64,22.6,22.6,85100.0,13.3038,13.3097,13.2862,13.2862,85100.0
2009-10-13 14:45:00,22.6,22.62,22.59,22.62,161400.0,13.2862,13.2979,13.2803,13.2979,161400.0
2009-10-13 14:50:00,22.62,22.63,22.61,22.62,54200.0,13.2979,13.3038,13.2921,13.2979,54200.0
2009-10-13 14:55:00,22.62,22.64,22.61,22.61,66400.0,13.2979,13.3097,13.2921,13.2921,66400.0
2009-10-13 15:00:00,22.61,22.62,22.61,22.61,50400.0,13.2921,13.2979,13.2921,13.2921,50400.0
2009-10-13 15:05:00,22.62,22.63,22.61,22.61,51200.0,13.2979,13.3038,13.2921,13.2921,51200.0
2009-10-13 15:10:00,22.62,22.62,22.6,22.6,83200.0,13.2979,13.2979,13.2862,13.2862,83200.0
2009-10-13 15:15:00,22.62,22.64,22.61,22.63,111800.0,13.2979,13.3097,13.2921,13.3038,111800.0
2009-10-13 15:20:00,22.62,22.63,22.61,22.62,44200.0,13.2979,13.3038,13.2921,13.2979,44200.0
2009-10-13 15:25:00,22.61,22.62,22.61,22.61,42900.0,13.2921,13.2979,13.2921,13.2921,42900.0
2009-10-13 15:30:00,22.61,22.62,22.6,22.6,72200.0,13.2921,13.2979,13.2862,13.2862,72200.0
2009-10-13 15:35:00,22.61,22.61,22.57,22.58,92900.0,13.2921,13.2921,13.2685,13.2744,92900.0
2009-10-13 15:40:00,22.57,22.58,22.56,22.57,143700.0,13.2685,13.2744,13.2627,13.2685,143700.0
2009-10-13 15:45:00,22.57,22.59,22.57,22.58,145400.0,13.2685,13.2803,13.2685,13.2744,145400.0
2009-10-13 15:50:00,22.59,22.59,22.58,22.58,88600.0,13.2803,13.2803,13.2744,13.2744,88600.0
2009-10-13 15:55:00,22.58,22.61,22.58,22.6,315800.0,13.2744,13.2921,13.2744,13.2862,315800.0
2009-10-14 09:30:00,22.67,22.72,22.63,22.64,265700.0,13.3273,13.3567,13.3038,13.3097,265700.0
2009-10-14 09:35:00,22.65,22.7,22.64,22.7,64300.0,13.3156,13.345,13.3097,13.345,64300.0
2009-10-14 09:40:00,22.7,22.73,22.66,22.67,139600.0,13.345,13.3626,13.3215,13.3273,139600.0
2009-10-14 09:45:00,22.66,22.67,22.65,22.67,150100.0,13.3215,13.3273,13.3156,13.3273,150100.0
2009-10-14 09:50:00,22.66,22.73,22.66,22.69,139100.0,13.3215,13.3626,13.3215,13.3391,139100.0
2009-10-14 09:55:00,22.7,22.7,22.66,22.68,184600.0,13.345,13.345,13.3215,13.3332,184600.0
2009-10-14 10:00:00,22.67,22.7,22.64,22.65,155200.0,13.3273,13.345,13.3097,13.3156,155200.0
2009-10-14 10:05:00,22.64,22.67,22.62,22.65,98700.0,13.3097,13.3273,13.2979,13.3156,98700.0
2009-10-14 10:10:00,22.65,22.66,22.65,22.66,43000.0,13.3156,13.3215,13.3156,13.3215,43000.0
2009-10-14 10:15:00,22.66,22.66,22.65,22.66,43700.0,13.3215,13.3215,13.3156,13.3215,43700.0
2009-10-14 10:20:00,22.65,22.68,22.63,22.63,158600.0,13.3156,13.3332,13.3038,13.3038,158600.0
2009-10-14 10:25:00,22.63,22.66,22.63,22.66,44600.0,13.3038,13.3215,13.3038,13.3215,44600.0
2009-10-14 10:30:00,22.65,22.66,22.65,22.66,51800.0,13.3156,13.3215,13.3156,13.3215,51800.0
2009-10-14 10:35:00,22.66,22.66,22.65,22.66,32900.0,13.3215,13.3215,13.3156,13.3215,32900.0
2009-10-14 10:40:00,22.66,22.67,22.64,22.65,96700.0,13.3215,13.3273,13.3097,13.3156,96700.0
2009-10-14 10:45:00,22.64,22.7,22.64,22.68,126600.0,13.3097,13.345,13.3097,13.3332,126600.0
2009-10-14 10:50:00,22.67,22.68,22.65,22.65,52200.0,13.3273,13.3332,13.3156,13.3156,52200.0
2009-10-14 10:55:00,22.65,22.68,22.65,22.67,49500.0,13.3156,13.3332,13.3156,13.3273,49500.0
2009-10-14 11:00:00,22.68,22.7,22.67,22.7,76200.0,13.3332,13.345,13.3273,13.345,76200.0
2009-10-14 11:05:00,22.7,22.71,22.69,22.7,48300.0,13.345,13.3509,13.3391,13.345,48300.0
2009-10-14 11:10:00,22.7,22.7,22.68,22.7,33600.0,13.345,13.345,13.3332,13.345,33600.0
2009-10-14 11:15:00,22.7,22.72,22.69,22.72,116400.0,13.345,13.3567,13.3391,13.3567,116400.0
2009-10-14 11:20:00,22.71,22.74,22.71,22.72,78100.0,13.3509,13.3685,13.3509,13.3567,78100.0
2009-10-14 11:25:00,22.73,22.75,22.72,22.74,47600.0,13.3626,13.3744,13.3567,13.3685,47600.0
2009-10-14 11:30:00,22.75,22.75,22.74,22.75,57800.0,13.3744,13.3744,13.3685,13.3744,57800.0
2009-10-14 11:35:00,22.75,22.75,22.74,22.74,69500.0,13.3744,13.3744,13.3685,13.3685,69500.0
2009-10-14 11:40:00,22.74,22.75,22.72,22.72,51200.0,13.3685,13.3744,13.3567,13.3567,51200.0
2009-10-14 11:45:00,22.72,22.73,22.72,22.72,34800.0,13.3567,13.3626,13.3567,13.3567,34800.0
2009-10-14 11:50:00,22.72,22.73,22.72,22.72,29100.0,13.3567,13.3626,13.3567,13.3567,29100.0
2009-10-14 11:55:00,22.73,22.77,22.72,22.76,79000.0,13.3626,13.3861,13.3567,13.3802,79000.0
2009-10-14 12:00:00,22.76,22.79,22.76,22.78,72600.0,13.3802,13.3979,13.3802,13.392,72600.0
2009-10-14 12:05:00,22.78,22.8,22.76,22.76,102600.0,13.392,13.4038,13.3802,13.3802,102600.0
2009-10-14 12:10:00,22.76,22.8,22.75,22.77,215600.0,13.3802,13.4038,13.3744,13.3861,215600.0
2009-10-14 12:15:00,22.77,22.8,22.76,22.78,155700.0,13.3861,13.4038,13.3802,13.392,155700.0
2009-10-14 12:20:00,22.77,22.78,22.75,22.76,55400.0,13.3861,13.392,13.3744,13.3802,55400.0
2009-10-14 12:25:00,22.76,22.77,22.75,22.75,119100.0,13.3802,13.3861,13.3744,13.3744,119100.0
2009-10-14 12:30:00,22.75,22.76,22.75,22.76,37200.0,13.3744,13.3802,13.3744,13.3802,37200.0
2009-10-14 12:35:00,22.77,22.77,22.75,22.76,42900.0,13.3861,13.3861,13.3744,13.3802,42900.0
2009-10-14 12:40:00,22.76,22.76,22.75,22.75,14000.0,13.3802,13.3802,13.3744,13.3744,14000.0
2009-10-14 12:45:00,22.76,22.79,22.75,22.78,76900.0,13.3802,13.3979,13.3744,13.392,76900.0
2009-10-14 12:50:00,22.79,22.81,22.78,22.8,30400.0,13.3979,13.4096,13.392,13.4038,30400.0
2009-10-14 12:55:00,22.81,22.81,22.8,22.81,26300.0,13.4096,13.4096,13.4038,13.4096,26300.0
2009-10-14 13:00:00,22.81,22.81,22.8,22.8,18900.0,13.4096,13.4096,13.4038,13.4038,18900.0
2009-10-14 13:05:00,22.81,22.81,22.8,22.8,26300.0,13.4096,13.4096,13.4038,13.4038,26300.0
2009-10-14 13:10:00,22.8,22.83,22.8,22.83,47900.0,13.4038,13.4214,13.4038,13.4214,47900.0
2009-10-14 13:15:00,22.83,22.83,22.82,22.83,23900.0,13.4214,13.4214,13.4155,13.4214,23900.0
2009-10-14 13:20:00,22.83,22.85,22.82,22.85,62300.0,13.4214,13.4332,13.4155,13.4332,62300.0
2009-10-14 13:25:00,22.85,22.85,22.83,22.83,56000.0,13.4332,13.4332,13.4214,13.4214,56000.0
2009-10-14 13:30:00,22.83,22.86,22.83,22.86,38600.0,13.4214,13.439,13.4214,13.439,38600.0
2009-10-14 13:35:00,22.86,22.89,22.85,22.88,74400.0,13.439,13.4567,13.4332,13.4508,74400.0
2009-10-14 13:40:00,22.89,22.89,22.86,22.86,91000.0,13.4567,13.4567,13.439,13.439,91000.0
2009-10-14 13:45:00,22.86,22.87,22.83,22.83,46300.0,13.439,13.4449,13.4214,13.4214,46300.0
2009-10-14 13:50:00,22.84,22.85,22.83,22.85,46200.0,13.4273,13.4332,13.4214,13.4332,46200.0
2009-10-14 13:55:00,22.85,22.85,22.83,22.85,69200.0,13.4332,13.4332,13.4214,13.4332,69200.0
2009-10-14 14:00:00,22.85,22.87,22.83,22.84,68300.0,13.4332,13.4449,13.4214,13.4273,68300.0
2009-10-14 14:05:00,22.84,22.85,22.83,22.83,37300.0,13.4273,13.4332,13.4214,13.4214,37300.0
2009-10-14 14:10:00,22.83,22.84,22.79,22.79,61400.0,13.4214,13.4273,13.3979,13.3979,61400.0
2009-10-14 14:15:00,22.79,22.84,22.79,22.84,102100.0,13.3979,13.4273,13.3979,13.4273,102100.0
2009-10-14 14:20:00,22.83,22.85,22.83,22.85,41000.0,13.4214,13.4332,13.4214,13.4332,41000.0
2009-10-14 14:25:00,22.84,22.89,22.84,22.88,126400.0,13.4273,13.4567,13.4273,13.4508,126400.0
2009-10-14 14:30:00,22.88,22.93,22.88,22.93,167700.0,13.4508,13.4802,13.4508,13.4802,167700.0
2009-10-14 14:35:00,22.93,22.94,22.9,22.9,120900.0,13.4802,13.4861,13.4625,13.4625,120900.0
2009-10-14 14:40:00,22.91,22.91,22.88,22.88,40900.0,13.4684,13.4684,13.4508,13.4508,40900.0
2009-10-14 14:45:00,22.89,22.9,22.86,22.88,73700.0,13.4567,13.4625,13.439,13.4508,73700.0
2009-10-14 14:50:00,22.88,22.89,22.88,22.88,32800.0,13.4508,13.4567,13.4508,13.4508,32800.0
2009-10-14 14:55:00,22.88,22.91,22.88,22.89,78800.0,13.4508,13.4684,13.4508,13.4567,78800.0
2009-10-14 15:00:00,22.89,22.92,22.89,22.92,100300.0,13.4567,13.4743,13.4567,13.4743,100300.0
2009-10-14 15:05:00,22.91,22.92,22.89,22.91,99300.0,13.4684,13.4743,13.4567,13.4684,99300.0
2009-10-14 15:10:00,22.9,22.94,22.9,22.94,158300.0,13.4625,13.4861,13.4625,13.4861,158300.0
2009-10-14 15:15:00,22.93,22.94,22.93,22.94,103800.0,13.4802,13.4861,13.4802,13.4861,103800.0
2009-10-14 15:20:00,22.94,22.94,22.93,22.93,80500.0,13.4861,13.4861,13.4802,13.4802,80500.0
2009-10-14 15:25:00,22.93,22.97,22.91,22.94,359300.0,13.4802,13.5037,13.4684,13.4861,359300.0
2009-10-14 15:30:00,22.94,22.98,22.94,22.97,267500.0,13.4861,13.5096,13.4861,13.5037,267500.0
2009-10-14 15:35:00,22.96,22.98,22.95,22.97,226400.0,13.4978,13.5096,13.4919,13.5037,226400.0
2009-10-14 15:40:00,22.98,22.99,22.97,22.98,261600.0,13.5096,13.5155,13.5037,13.5096,261600.0
2009-10-14 15:45:00,22.99,22.99,22.93,22.94,243500.0,13.5155,13.5155,13.4802,13.4861,243500.0
2009-10-14 15:50:00,22.94,22.97,22.94,22.95,334900.0,13.4861,13.5037,13.4861,13.4919,334900.0
2009-10-14 15:55:00,22.95,22.96,22.95,22.95,379100.0,13.4919,13.4978,13.4919,13.4919,379100.0
2009-10-15 09:30:00,22.86,23.0,22.85,22.98,249000.0,13.439,13.5213,13.4332,13.5096,249000.0
2009-10-15 09:35:00,22.98,23.1,22.95,23.1,274300.0,13.5096,13.5801,13.4919,13.5801,274300.0
2009-10-15 09:40:00,23.09,23.18,23.08,23.13,206000.0,13.5742,13.6272,13.5684,13.5978,206000.0
2009-10-15 09:45:00,23.13,23.19,23.11,23.13,212700.0,13.5978,13.633,13.586,13.5978,212700.0
2009-10-15 09:50:00,23.13,23.14,23.1,23.13,65500.0,13.5978,13.6036,13.5801,13.5978,65500.0
2009-10-15 09:55:00,23.14,23.14,23.11,23.12,82300.0,13.6036,13.6036,13.586,13.5919,82300.0
2009-10-15 10:00:00,23.12,23.13,23.02,23.03,347200.0,13.5919,13.5978,13.5331,13.539,347200.0
2009-10-15 10:05:00,23.03,23.11,23.02,23.08,168000.0,13.539,13.586,13.5331,13.5684,168000.0
2009-10-15 10:10:00,23.08,23.09,23.05,23.07,149400.0,13.5684,13.5742,13.5507,13.5625,149400.0
2009-10-15 10:15:00,23.06,23.07,23.03,23.03,65900.0,13.5566,13.5625,13.539,13.539,65900.0
2009-10-15 10:20:00,23.04,23.05,23.01,23.05,72400.0,13.5449,13.5507,13.5272,13.5507,72400.0
2009-10-15 10:25:00,23.05,23.07,23.04,23.07,585800.0,13.5507,13.5625,13.5449,13.5625,585800.0
2009-10-15 10:30:00,23.06,23.07,23.06,23.06,57100.0,13.5566,13.5625,13.5566,13.5566,57100.0
2009-10-15 10:35:00,23.07,23.07,23.01,23.03,155600.0,13.5625,13.5625,13.5272,13.539,155600.0
2009-10-15 10:40:00,23.02,23.07,23.01,23.06,100300.0,13.5331,13.5625,13.5272,13.5566,100300.0
2009-10-15 10:45:00,23.06,23.09,23.05,23.09,126000.0,13.5566,13.5742,13.5507,13.5742,126000.0
2009-10-15 10:50:00,23.08,23.1,23.07,23.09,93800.0,13.5684,13.5801,13.5625,13.5742,93800.0
2009-10-15 10:55:00,23.09,23.11,23.07,23.11,229000.0,13.5742,13.586,13.5625,13.586,229000.0
2009-10-15 11:00:00,23.11,23.14,23.1,23.14,144600.0,13.586,13.6036,13.5801,13.6036,144600.0
2009-10-15 11:05:00,23.14,23.17,23.13,23.17,190200.0,13.6036,13.6213,13.5978,13.6213,190200.0
2009-10-15 11:10:00,23.17,23.19,23.16,23.18,158900.0,13.6213,13.633,13.6154,13.6272,158900.0
2009-10-15 11:15:00,23.19,23.19,23.16,23.17,115900.0,13.633,13.633,13.6154,13.6213,115900.0
2009-10-15 11:20:00,23.16,23.17,23.13,23.13,71600.0,13.6154,13.6213,13.5978,13.5978,71600.0
2009-10-15 11:25:00,23.13,23.16,23.12,23.16,170700.0,13.5978,13.6154,13.5919,13.6154,170700.0
2009-10-15 11:30:00,23.15,23.17,23.13,23.16,132100.0,13.6095,13.6213,13.5978,13.6154,132100.0
2009-10-15 11:35:00,23.16,23.19,23.16,23.19,101100.0,13.6154,13.633,13.6154,13.633,101100.0
2009-10-15 11:40:00,23.19,23.2,23.18,23.18,79700.0,13.633,13.6389,13.6272,13.6272,79700.0
2009-10-15 11:45:00,23.19,23.19,23.15,23.16,93500.0,13.633,13.633,13.6095,13.6154,93500.0
2009-10-15 11:50:00,23.17,23.2,23.16,23.19,97600.0,13.6213,13.6389,13.6154,13.633,97600.0
2009-10-15 11:55:00,23.2,23.21,23.19,23.21,79000.0,13.6389,13.6448,13.633,13.6448,79000.0
2009-10-15 12:00:00,23.21,23.21,23.2,23.21,34500.0,13.6448,13.6448,13.6389,13.6448,34500.0
2009-10-15 12:05:00,23.21,23.21,23.16,23.18,128900.0,13.6448,13.6448,13.6154,13.6272,128900.0
2009-10-15 12:10:00,23.17,23.19,23.17,23.19,124200.0,13.6213,13.633,13.6213,13.633,124200.0
2009-10-15 12:15:00,23.19,23.2,23.17,23.18,85100.0,13.633,13.6389,13.6213,13.6272,85100.0
2009-10-15 12:20:00,23.18,23.18,23.16,23.17,49700.0,13.6272,13.6272,13.6154,13.6213,49700.0
2009-10-15 12:25:00,23.17,23.17,23.12,23.13,81900.0,13.6213,13.6213,13.5919,13.5978,81900.0
2009-10-15 12:30:00,23.12,23.13,23.1,23.11,76300.0,13.5919,13.5978,13.5801,13.586,76300.0
2009-10-15 12:35:00,23.11,23.11,23.07,23.07,65400.0,13.586,13.586,13.5625,13.5625,65400.0
2009-10-15 12:40:00,23.07,23.08,23.06,23.06,50100.0,13.5625,13.5684,13.5566,13.5566,50100.0
2009-10-15 12:45:00,23.06,23.07,23.05,23.05,62900.0,13.5566,13.5625,13.5507,13.5507,62900.0
2009-10-15 12:50:00,23.05,23.06,23.04,23.05,64000.0,13.5507,13.5566,13.5449,13.5507,64000.0
2009-10-15 12:55:00,23.04,23.05,23.02,23.02,87900.0,13.5449,13.5507,13.5331,13.5331,87900.0
2009-10-15 13:00:00,23.02,23.06,23.02,23.05,114900.0,13.5331,13.5566,13.5331,13.5507,114900.0
2009-10-15 13:05:00,23.06,23.07,23.05,23.06,33700.0,13.5566,13.5625,13.5507,13.5566,33700.0
2009-10-15 13:10:00,23.07,23.07,23.06,23.06,27100.0,13.5625,13.5625,13.5566,13.5566,27100.0
2009-10-15 13:15:00,23.06,23.07,23.06,23.06,19300.0,13.5566,13.5625,13.5566,13.5566,19300.0
2009-10-15 13:20:00,23.06,23.07,23.06,23.07,36600.0,13.5566,13.5625,13.5566,13.5625,36600.0
2009-10-15 13:25:00,23.07,23.1,23.06,23.1,99000.0,13.5625,13.5801,13.5566,13.5801,99000.0
2009-10-15 13:30:00,23.09,23.11,23.09,23.1,82100.0,13.5742,13.586,13.5742,13.5801,82100.0
2009-10-15 13:35:00,23.1,23.1,23.07,23.08,73000.0,13.5801,13.5801,13.5625,13.5684,73000.0
2009-10-15 13:40:00,23.08,23.08,23.07,23.07,31000.0,13.5684,13.5684,13.5625,13.5625,31000.0
2009-10-15 13:45:00,23.07,23.08,23.07,23.08,99100.0,13.5625,13.5684,13.5625,13.5684,99100.0
2009-10-15 13:50:00,23.08,23.08,23.06,23.07,60800.0,13.5684,13.5684,13.5566,13.5625,60800.0
2009-10-15 13:55:00,23.06,23.07,23.06,23.07,75000.0,13.5566,13.5625,13.5566,13.5625,75000.0
2009-10-15 14:00:00,23.07,23.07,23.06,23.06,33600.0,13.5625,13.5625,13.5566,13.5566,33600.0
2009-10-15 14:05:00,23.06,23.09,23.06,23.07,130400.0,13.5566,13.5742,13.5566,13.5625,130400.0
2009-10-15 14:10:00,23.07,23.07,23.05,23.05,51400.0,13.5625,13.5625,13.5507,13.5507,51400.0
2009-10-15 14:15:00,23.05,23.08,23.04,23.08,157900.0,13.5507,13.5684,13.5449,13.5684,157900.0
2009-10-15 14:20:00,23.08,23.1,23.07,23.07,84700.0,13.5684,13.5801,13.5625,13.5625,84700.0
2009-10-15 14:25:00,23.08,23.08,23.07,23.07,63800.0,13.5684,13.5684,13.5625,13.5625,63800.0
2009-10-15 14:30:00,23.08,23.11,23.07,23.1,125900.0,13.5684,13.586,13.5625,13.5801,125900.0
2009-10-15 14:35:00,23.1,23.13,23.1,23.1,111300.0,13.5801,13.5978,13.5801,13.5801,111300.0
2009-10-15 14:40:00,23.1,23.14,23.1,23.14,108900.0,13.5801,13.6036,13.5801,13.6036,108900.0
2009-10-15 14:45:00,23.13,23.14,23.13,23.14,65300.0,13.5978,13.6036,13.5978,13.6036,65300.0
2009-10-15 14:50:00,23.13,23.14,23.13,23.14,55100.0,13.5978,13.6036,13.5978,13.6036,55100.0
2009-10-15 14:55:00,23.14,23.14,23.13,23.14,47600.0,13.6036,13.6036,13.5978,13.6036,47600.0
2009-10-15 15:00:00,23.14,23.16,23.14,23.16,122800.0,13.6036,13.6154,13.6036,13.6154,122800.0
2009-10-15 15:05:00,23.16,23.17,23.13,23.16,224500.0,13.6154,13.6213,13.5978,13.6154,224500.0
2009-10-15 15:10:00,23.16,23.17,23.15,23.16,82600.0,13.6154,13.6213,13.6095,13.6154,82600.0
2009-10-15 15:15:00,23.15,23.16,23.15,23.16,64200.0,13.6095,13.6154,13.6095,13.6154,64200.0
2009-10-15 15:20:00,23.16,23.16,23.12,23.12,158600.0,13.6154,13.6154,13.5919,13.5919,158600.0
2009-10-15 15:25:00,23.13,23.13,23.1,23.1,179100.0,13.5978,13.5978,13.5801,13.5801,179100.0
2009-10-15 15:30:00,23.11,23.13,23.08,23.13,186000.0,13.586,13.5978,13.5684,13.5978,186000.0
2009-10-15 15:35:00,23.13,23.15,23.11,23.15,222700.0,13.5978,13.6095,13.586,13.6095,222700.0
2009-10-15 15:40:00,23.15,23.16,23.14,23.15,177000.0,13.6095,13.6154,13.6036,13.6095,177000.0
2009-10-15 15:45:00,23.15,23.17,23.13,23.16,267600.0,13.6095,13.6213,13.5978,13.6154,267600.0
2009-10-15 15:50:00,23.16,23.18,23.16,23.17,196400.0,13.6154,13.6272,13.6154,13.6213,196400.0
2009-10-15 15:55:00,23.18,23.21,23.17,23.21,762500.0,13.6272,13.6448,13.6213,13.6448,762500.0
2009-10-16 09:30:00,23.02,23.14,23.01,23.04,1131500.0,13.5331,13.6036,13.5272,13.5449,1131500.0
2009-10-16 09:35:00,23.04,23.11,23.03,23.07,165300.0,13.5449,13.586,13.539,13.5625,165300.0
2009-10-16 09:40:00,23.06,23.08,23.0,23.01,213800.0,13.5566,13.5684,13.5213,13.5272,213800.0
2009-10-16 09:45:00,23.01,23.08,22.98,23.06,252000.0,13.5272,13.5684,13.5096,13.5566,252000.0
2009-10-16 09:50:00,23.05,23.07,23.01,23.05,279500.0,13.5507,13.5625,13.5272,13.5507,279500.0
2009-10-16 09:55:00,23.05,23.06,22.94,22.99,216500.0,13.5507,13.5566,13.4861,13.5155,216500.0
2009-10-16 10:00:00,22.99,23.01,22.96,22.99,138600.0,13.5155,13.5272,13.4978,13.5155,138600.0
2009-10-16 10:05:00,23.0,23.02,22.93,22.98,136100.0,13.5213,13.5331,13.4802,13.5096,136100.0
2009-10-16 10:10:00,22.98,22.99,22.94,22.95,131500.0,13.5096,13.5155,13.4861,13.4919,131500.0
2009-10-16 10:15:00,22.96,22.96,22.94,22.94,58500.0,13.4978,13.4978,13.4861,13.4861,58500.0
2009-10-16 10:20:00,22.95,22.96,22.92,22.95,88800.0,13.4919,13.4978,13.4743,13.4919,88800.0
2009-10-16 10:25:00,22.95,22.95,22.89,22.89,133000.0,13.4919,13.4919,13.4567,13.4567,133000.0
2009-10-16 10:30:00,22.9,22.92,22.87,22.88,82900.0,13.4625,13.4743,13.4449,13.4508,82900.0
2009-10-16 10:35:00,22.87,22.9,22.87,22.87,78100.0,13.4449,13.4625,13.4449,13.4449,78100.0
2009-10-16 10:40:00,22.87,22.88,22.83,22.88,153200.0,13.4449,13.4508,13.4214,13.4508,153200.0
2009-10-16 10:45:00,22.88,22.92,22.87,22.91,116900.0,13.4508,13.4743,13.4449,13.4684,116900.0
2009-10-16 10:50:00,22.91,22.94,22.89,22.89,339400.0,13.4684,13.4861,13.4567,13.4567,339400.0
2009-10-16 10:55:00,22.9,22.9,22.84,22.86,254800.0,13.4625,13.4625,13.4273,13.439,254800.0
2009-10-16 11:00:00,22.87,22.91,22.85,22.88,123600.0,13.4449,13.4684,13.4332,13.4508,123600.0
2009-10-16 11:05:00,22.88,22.92,22.88,22.9,69200.0,13.4508,13.4743,13.4508,13.4625,69200.0
2009-10-16 11:10:00,22.9,22.92,22.88,22.89,111700.0,13.4625,13.4743,13.4508,13.4567,111700.0
2009-10-16 11:15:00,22.88,22.91,22.88,22.91,81700.0,13.4508,13.4684,13.4508,13.4684,81700.0
2009-10-16 11:20:00,22.91,22.92,22.88,22.89,60400.0,13.4684,13.4743,13.4508,13.4567,60400.0
2009-10-16 11:25:00,22.89,22.91,22.88,22.91,69600.0,13.4567,13.4684,13.4508,13.4684,69600.0
2009-10-16 11:30:00,22.9,22.91,22.88,22.9,90400.0,13.4625,13.4684,13.4508,13.4625,90400.0
2009-10-16 11:35:00,22.89,22.91,22.89,22.91,53200.0,13.4567,13.4684,13.4567,13.4684,53200.0
2009-10-16 11:40:00,22.9,22.91,22.86,22.88,113700.0,13.4625,13.4684,13.439,13.4508,113700.0
2009-10-16 11:45:00,22.88,22.9,22.86,22.89,104800.0,13.4508,13.4625,13.439,13.4567,104800.0
2009-10-16 11:50:00,22.89,22.91,22.87,22.87,158000.0,13.4567,13.4684,13.4449,13.4449,158000.0
2009-10-16 11:55:00,22.87,22.88,22.87,22.88,27900.0,13.4449,13.4508,13.4449,13.4508,27900.0
2009-10-16 12:00:00,22.88,22.88,22.87,22.88,25600.0,13.4508,13.4508,13.4449,13.4508,25600.0
2009-10-16 12:05:00,22.88,22.88,22.87,22.88,16600.0,13.4508,13.4508,13.4449,13.4508,16600.0
2009-10-16 12:10:00,22.88,22.9,22.87,22.9,72600.0,13.4508,13.4625,13.4449,13.4625,72600.0
2009-10-16 12:15:00,22.9,22.92,22.89,22.91,81700.0,13.4625,13.4743,13.4567,13.4684,81700.0
2009-10-16 12:20:00,22.91,22.92,22.91,22.92,45500.0,13.4684,13.4743,13.4684,13.4743,45500.0
2009-10-16 12:25:00,22.91,22.92,22.91,22.92,31400.0,13.4684,13.4743,13.4684,13.4743,31400.0
2009-10-16 12:30:00,22.91,22.92,22.91,22.91,52600.0,13.4684,13.4743,13.4684,13.4684,52600.0
2009-10-16 12:35:00,22.91,22.92,22.91,22.92,15800.0,13.4684,13.4743,13.4684,13.4743,15800.0
2009-10-16 12:40:00,22.91,22.92,22.87,22.89,254400.0,13.4684,13.4743,13.4449,13.4567,254400.0
2009-10-16 12:45:00,22.89,22.92,22.88,22.9,132200.0,13.4567,13.4743,13.4508,13.4625,132200.0
2009-10-16 12:50:00,22.89,22.9,22.89,22.9,57000.0,13.4567,13.4625,13.4567,13.4625,57000.0
2009-10-16 12:55:00,22.9,22.9,22.87,22.89,81000.0,13.4625,13.4625,13.4449,13.4567,81000.0
2009-10-16 13:00:00,22.88,22.89,22.87,22.88,46200.0,13.4508,13.4567,13.4449,13.4508,46200.0
2009-10-16 13:05:00,22.88,22.88,22.86,22.88,69900.0,13.4508,13.4508,13.439,13.4508,69900.0
2009-10-16 13:10:00,22.87,22.88,22.87,22.88,81200.0,13.4449,13.4508,13.4449,13.4508,81200.0
2009-10-16 13:15:00,22.88,22.9,22.87,22.88,80800.0,13.4508,13.4625,13.4449,13.4508,80800.0
2009-10-16 13:20:00,22.88,22.89,22.86,22.87,63500.0,13.4508,13.4567,13.439,13.4449,63500.0
2009-10-16 13:25:00,22.87,22.9,22.86,22.89,155700.0,13.4449,13.4625,13.439,13.4567,155700.0
2009-10-16 13:30:00,22.9,22.9,22.89,22.9,75600.0,13.4625,13.4625,13.4567,13.4625,75600.0
2009-10-16 13:35:00,22.9,22.9,22.87,22.88,86200.0,13.4625,13.4625,13.4449,13.4508,86200.0
2009-10-16 13:40:00,22.88,22.88,22.87,22.88,49000.0,13.4508,13.4508,13.4449,13.4508,49000.0
2009-10-16 13:45:00,22.88,22.88,22.87,22.88,53100.0,13.4508,13.4508,13.4449,13.4508,53100.0
2009-10-16 13:50:00,22.87,22.88,22.87,22.88,57100.0,13.4449,13.4508,13.4449,13.4508,57100.0
2009-10-16 13:55:00,22.88,22.88,22.87,22.88,38500.0,13.4508,13.4508,13.4449,13.4508,38500.0
2009-10-16 14:00:00,22.88,22.88,22.87,22.88,67800.0,13.4508,13.4508,13.4449,13.4508,67800.0
2009-10-16 14:05:00,22.88,22.88,22.87,22.87,83100.0,13.4508,13.4508,13.4449,13.4449,83100.0
2009-10-16 14:10:00,22.88,22.88,22.87,22.88,60100.0,13.4508,13.4508,13.4449,13.4508,60100.0
2009-10-16 14:15:00,22.87,22.88,22.87,22.87,91600.0,13.4449,13.4508,13.4449,13.4449,91600.0
2009-10-16 14:20:00,22.88,22.88,22.85,22.86,120700.0,13.4508,13.4508,13.4332,13.439,120700.0
2009-10-16 14:25:00,22.85,22.86,22.85,22.85,51200.0,13.4332,13.439,13.4332,13.4332,51200.0
2009-10-16 14:30:00,22.85,22.86,22.84,22.86,89600.0,13.4332,13.439,13.4273,13.439,89600.0
2009-10-16 14:35:00,22.85,22.86,22.85,22.85,52000.0,13.4332,13.439,13.4332,13.4332,52000.0
2009-10-16 14:40:00,22.85,22.86,22.85,22.86,48100.0,13.4332,13.439,13.4332,13.439,48100.0
2009-10-16 14:45:00,22.86,22.86,22.85,22.85,61100.0,13.439,13.439,13.4332,13.4332,61100.0
2009-10-16 14:50:00,22.85,22.86,22.85,22.85,50200.0,13.4332,13.439,13.4332,13.4332,50200.0
2009-10-16 14:55:00,22.86,22.86,22.85,22.85,72500.0,13.439,13.439,13.4332,13.4332,72500.0
2009-10-16 15:00:00,22.85,22.86,22.85,22.85,40300.0,13.4332,13.439,13.4332,13.4332,40300.0
2009-10-16 15:05:00,22.85,22.86,22.85,22.86,58100.0,13.4332,13.439,13.4332,13.439,58100.0
2009-10-16 15:10:00,22.86,22.88,22.85,22.86,282000.0,13.439,13.4508,13.4332,13.439,282000.0
2009-10-16 15:15:00,22.86,22.89,22.85,22.88,149200.0,13.439,13.4567,13.4332,13.4508,149200.0
2009-10-16 15:20:00,22.88,22.88,22.87,22.87,44900.0,13.4508,13.4508,13.4449,13.4449,44900.0
2009-10-16 15:25:00,22.88,22.9,22.86,22.88,226800.0,13.4508,13.4625,13.439,13.4508,226800.0
2009-10-16 15:30:00,22.89,22.89,22.88,22.88,50900.0,13.4567,13.4567,13.4508,13.4508,50900.0
2009-10-16 15:35:00,22.88,22.91,22.88,22.9,156000.0,13.4508,13.4684,13.4508,13.4625,156000.0
2009-10-16 15:40:00,22.9,22.9,22.86,22.86,236600.0,13.4625,13.4625,13.439,13.439,236600.0
2009-10-16 15:45:00,22.87,22.87,22.85,22.86,138300.0,13.4449,13.4449,13.4332,13.439,138300.0
2009-10-16 15:50:00,22.86,22.88,22.84,22.85,649100.0,13.439,13.4508,13.4273,13.4332,649100.0
2009-10-16 15:55:00,22.85,22.89,22.84,22.89,499300.0,13.4332,13.4567,13.4273,13.4567,499300.0
2009-10-19 09:30:00,22.97,22.98,22.81,22.84,369600.0,13.5037,13.5096,13.4096,13.4273,369600.0
2009-10-19 09:35:00,22.83,22.93,22.83,22.92,217100.0,13.4214,13.4802,13.4214,13.4743,217100.0
2009-10-19 09:40:00,22.93,22.96,22.88,22.96,154600.0,13.4802,13.4978,13.4508,13.4978,154600.0
2009-10-19 09:45:00,22.96,22.96,22.85,22.88,239800.0,13.4978,13.4978,13.4332,13.4508,239800.0
2009-10-19 09:50:00,22.88,22.97,22.87,22.96,201800.0,13.4508,13.5037,13.4449,13.4978,201800.0
2009-10-19 09:55:00,22.97,23.01,22.96,22.99,327600.0,13.5037,13.5272,13.4978,13.5155,327600.0
2009-10-19 10:00:00,22.98,22.99,22.98,22.99,73300.0,13.5096,13.5155,13.5096,13.5155,73300.0
2009-10-19 10:05:00,22.99,23.05,22.98,23.03,144600.0,13.5155,13.5507,13.5096,13.539,144600.0
2009-10-19 10:10:00,23.03,23.04,23.0,23.0,103100.0,13.539,13.5449,13.5213,13.5213,103100.0
2009-10-19 10:15:00,23.0,23.02,22.99,22.99,159300.0,13.5213,13.5331,13.5155,13.5155,159300.0
2009-10-19 10:20:00,22.99,23.05,22.98,23.01,146100.0,13.5155,13.5507,13.5096,13.5272,146100.0
2009-10-19 10:25:00,23.02,23.02,22.99,23.0,55500.0,13.5331,13.5331,13.5155,13.5213,55500.0
2009-10-19 10:30:00,23.0,23.04,23.0,23.03,87300.0,13.5213,13.5449,13.5213,13.539,87300.0
2009-10-19 10:35:00,23.03,23.05,23.03,23.04,32800.0,13.539,13.5507,13.539,13.5449,32800.0
2009-10-19 10:40:00,23.05,23.05,23.02,23.03,129600.0,13.5507,13.5507,13.5331,13.539,129600.0
2009-10-19 10:45:00,23.02,23.03,23.01,23.01,86100.0,13.5331,13.539,13.5272,13.5272,86100.0
2009-10-19 10:50:00,23.01,23.02,22.99,22.99,92100.0,13.5272,13.5331,13.5155,13.5155,92100.0
2009-10-19 10:55:00,22.99,23.0,22.99,22.99,96600.0,13.5155,13.5213,13.5155,13.5155,96600.0
2009-10-19 11:00:00,23.0,23.01,22.99,23.0,44600.0,13.5213,13.5272,13.5155,13.5213,44600.0
2009-10-19 11:05:00,23.0,23.01,23.0,23.0,22300.0,13.5213,13.5272,13.5213,13.5213,22300.0
2009-10-19 11:10:00,23.0,23.01,22.99,22.99,96500.0,13.5213,13.5272,13.5155,13.5155,96500.0
2009-10-19 11:15:00,22.99,23.0,22.98,22.99,97400.0,13.5155,13.5213,13.5096,13.5155,97400.0
2009-10-19 11:20:00,22.99,22.99,22.95,22.95,90300.0,13.5155,13.5155,13.4919,13.4919,90300.0
2009-10-19 11:25:00,22.96,23.01,22.95,23.0,108700.0,13.4978,13.5272,13.4919,13.5213,108700.0
2009-10-19 11:30:00,23.0,23.03,23.0,23.02,105300.0,13.5213,13.539,13.5213,13.5331,105300.0
2009-10-19 11:35:00,23.02,23.02,23.0,23.0,54600.0,13.5331,13.5331,13.5213,13.5213,54600.0
2009-10-19 11:40:00,23.01,23.01,22.99,23.0,104800.0,13.5272,13.5272,13.5155,13.5213,104800.0
2009-10-19 11:45:00,23.0,23.01,23.0,23.0,44000.0,13.5213,13.5272,13.5213,13.5213,44000.0
2009-10-19 11:50:00,23.0,23.05,23.0,23.05,215200.0,13.5213,13.5507,13.5213,13.5507,215200.0
2009-10-19 11:55:00,23.05,23.05,22.99,23.0,204100.0,13.5507,13.5507,13.5155,13.5213,204100.0
2009-10-19 12:00:00,23.0,23.0,22.98,22.98,145000.0,13.5213,13.5213,13.5096,13.5096,145000.0
2009-10-19 12:05:00,22.98,23.0,22.96,23.0,132400.0,13.5096,13.5213,13.4978,13.5213,132400.0
2009-10-19 12:10:00,23.0,23.0,22.97,22.97,116700.0,13.5213,13.5213,13.5037,13.5037,116700.0
2009-10-19 12:15:00,22.98,22.99,22.95,22.97,176400.0,13.5096,13.5155,13.4919,13.5037,176400.0
2009-10-19 12:20:00,22.97,22.98,22.96,22.97,100300.0,13.5037,13.5096,13.4978,13.5037,100300.0
2009-10-19 12:25:00,22.97,22.98,22.97,22.98,68800.0,13.5037,13.5096,13.5037,13.5096,68800.0
2009-10-19 12:30:00,22.98,23.0,22.98,22.98,78600.0,13.5096,13.5213,13.5096,13.5096,78600.0
2009-10-19 12:35:00,22.99,23.0,22.99,22.99,29100.0,13.5155,13.5213,13.5155,13.5155,29100.0
2009-10-19 12:40:00,22.99,23.0,22.99,23.0,160800.0,13.5155,13.5213,13.5155,13.5213,160800.0
2009-10-19 12:45:00,23.0,23.0,22.99,22.99,38000.0,13.5213,13.5213,13.5155,13.5155,38000.0
2009-10-19 12:50:00,23.0,23.04,22.98,23.04,204200.0,13.5213,13.5449,13.5096,13.5449,204200.0
2009-10-19 12:55:00,23.03,23.04,23.03,23.04,40200.0,13.539,13.5449,13.539,13.5449,40200.0
2009-10-19 13:00:00,23.03,23.07,23.02,23.06,244900.0,13.539,13.5625,13.5331,13.5566,244900.0
2009-10-19 13:05:00,23.05,23.07,23.05,23.06,80000.0,13.5507,13.5625,13.5507,13.5566,80000.0
2009-10-19 13:10:00,23.06,23.07,23.04,23.07,131700.0,13.5566,13.5625,13.5449,13.5625,131700.0
2009-10-19 13:15:00,23.06,23.07,23.04,23.04,69600.0,13.5566,13.5625,13.5449,13.5449,69600.0
2009-10-19 13:20:00,23.05,23.05,23.02,23.02,87300.0,13.5507,13.5507,13.5331,13.5331,87300.0
2009-10-19 13:25:00,23.02,23.05,23.02,23.05,90900.0,13.5331,13.5507,13.5331,13.5507,90900.0
2009-10-19 13:30:00,23.05,23.07,23.03,23.07,127500.0,13.5507,13.5625,13.539,13.5625,127500.0
2009-10-19 13:35:00,23.07,23.11,23.06,23.08,151400.0,13.5625,13.586,13.5566,13.5684,151400.0
2009-10-19 13:40:00,23.09,23.09,23.05,23.05,65500.0,13.5742,13.5742,13.5507,13.5507,65500.0
2009-10-19 13:45:00,23.05,23.06,23.04,23.04,38100.0,13.5507,13.5566,13.5449,13.5449,38100.0
2009-10-19 13:50:00,23.05,23.07,23.04,23.06,143500.0,13.5507,13.5625,13.5449,13.5566,143500.0
2009-10-19 13:55:00,23.05,23.09,23.04,23.09,233000.0,13.5507,13.5742,13.5449,13.5742,233000.0
2009-10-19 14:00:00,23.08,23.09,23.05,23.06,64700.0,13.5684,13.5742,13.5507,13.5566,64700.0
2009-10-19 14:05:00,23.06,23.12,23.05,23.12,267300.0,13.5566,13.5919,13.5507,13.5919,267300.0
2009-10-19 14:10:00,23.12,23.12,23.07,23.1,199700.0,13.5919,13.5919,13.5625,13.5801,199700.0
2009-10-19 14:15:00,23.1,23.1,23.08,23.09,72600.0,13.5801,13.5801,13.5684,13.5742,72600.0
2009-10-19 14:20:00,23.1,23.1,23.09,23.09,44200.0,13.5801,13.5801,13.5742,13.5742,44200.0
2009-10-19 14:25:00,23.09,23.1,23.07,23.07,74400.0,13.5742,13.5801,13.5625,13.5625,74400.0
2009-10-19 14:30:00,23.08,23.08,23.04,23.04,173800.0,13.5684,13.5684,13.5449,13.5449,173800.0
2009-10-19 14:35:00,23.05,23.06,23.03,23.05,130200.0,13.5507,13.5566,13.539,13.5507,130200.0
2009-10-19 14:40:00,23.05,23.05,23.02,23.03,84600.0,13.5507,13.5507,13.5331,13.539,84600.0
2009-10-19 14:45:00,23.03,23.04,23.02,23.03,275400.0,13.539,13.5449,13.5331,13.539,275400.0
2009-10-19 14:50:00,23.03,23.07,23.02,23.05,150300.0,13.539,13.5625,13.5331,13.5507,150300.0
2009-10-19 14:55:00,23.05,23.08,23.03,23.03,163800.0,13.5507,13.5684,13.539,13.539,163800.0
2009-10-19 15:00:00,23.04,23.05,23.01,23.01,114300.0,13.5449,13.5507,13.5272,13.5272,114300.0
2009-10-19 15:05:00,23.01,23.02,23.0,23.0,155300.0,13.5272,13.5331,13.5213,13.5213,155300.0
2009-10-19 15:10:00,23.0,23.03,23.0,23.0,167900.0,13.5213,13.539,13.5213,13.5213,167900.0
2009-10-19 15:15:00,23.0,23.01,22.98,22.98,160400.0,13.5213,13.5272,13.5096,13.5096,160400.0
2009-10-19 15:20:00,22.99,22.99,22.95,22.96,171400.0,13.5155,13.5155,13.4919,13.4978,171400.0
2009-10-19 15:25:00,22.97,22.97,22.94,22.95,173000.0,13.5037,13.5037,13.4861,13.4919,173000.0
2009-10-19 15:30:00,22.95,22.99,22.94,22.97,191900.0,13.4919,13.5155,13.4861,13.5037,191900.0
2009-10-19 15:35:00,22.97,22.97,22.95,22.96,147800.0,13.5037,13.5037,13.4919,13.4978,147800.0
2009-10-19 15:40:00,22.96,22.96,22.94,22.95,288400.0,13.4978,13.4978,13.4861,13.4919,288400.0
2009-10-19 15:45:00,22.95,22.97,22.94,22.96,235900.0,13.4919,13.5037,13.4861,13.4978,235900.0
2009-10-19 15:50:00,22.96,22.98,22.95,22.98,235600.0,13.4978,13.5096,13.4919,13.5096,235600.0
2009-10-19 15:55:00,22.97,22.98,22.95,22.96,477700.0,13.5037,13.5096,13.4919,13.4978,477700.0
2009-10-20 09:30:00,23.15,23.2,23.01,23.06,403100.0,13.6095,13.6389,13.5272,13.5566,403100.0
2009-10-20 09:35:00,23.05,23.15,23.02,23.08,357200.0,13.5507,13.6095,13.5331,13.5684,357200.0
2009-10-20 09:40:00,23.08,23.1,23.02,23.08,414900.0,13.5684,13.5801,13.5331,13.5684,414900.0
2009-10-20 09:45:00,23.07,23.11,23.05,23.08,366300.0,13.5625,13.586,13.5507,13.5684,366300.0
2009-10-20 09:50:00,23.08,23.15,23.08,23.1,240800.0,13.5684,13.6095,13.5684,13.5801,240800.0
2009-10-20 09:55:00,23.09,23.17,23.07,23.12,287300.0,13.5742,13.6213,13.5625,13.5919,287300.0
2009-10-20 10:00:00,23.13,23.17,23.12,23.16,214000.0,13.5978,13.6213,13.5919,13.6154,214000.0
2009-10-20 10:05:00,23.16,23.25,23.15,23.24,372800.0,13.6154,13.6683,13.6095,13.6624,372800.0
2009-10-20 10:10:00,23.24,23.27,23.23,23.25,151700.0,13.6624,13.6801,13.6566,13.6683,151700.0
2009-10-20 10:15:00,23.26,23.28,23.24,23.26,264000.0,13.6742,13.6859,13.6624,13.6742,264000.0
2009-10-20 10:20:00,23.25,23.26,23.24,23.25,107700.0,13.6683,13.6742,13.6624,13.6683,107700.0
2009-10-20 10:25:00,23.25,23.26,23.22,23.22,103200.0,13.6683,13.6742,13.6507,13.6507,103200.0
2009-10-20 10:30:00,23.21,23.23,23.2,23.21,88000.0,13.6448,13.6566,13.6389,13.6448,88000.0
2009-10-20 10:35:00,23.22,23.24,23.19,23.2,118800.0,13.6507,13.6624,13.633,13.6389,118800.0
2009-10-20 10:40:00,23.2,23.2,23.17,23.18,55800.0,13.6389,13.6389,13.6213,13.6272,55800.0
2009-10-20 10:45:00,23.18,23.18,23.15,23.16,68600.0,13.6272,13.6272,13.6095,13.6154,68600.0
2009-10-20 10:50:00,23.16,23.19,23.15,23.19,62700.0,13.6154,13.633,13.6095,13.633,62700.0
2009-10-20 10:55:00,23.19,23.19,23.16,23.17,79500.0,13.633,13.633,13.6154,13.6213,79500.0
2009-10-20 11:00:00,23.17,23.17,23.16,23.17,42000.0,13.6213,13.6213,13.6154,13.6213,42000.0
2009-10-20 11:05:00,23.17,23.18,23.16,23.17,46200.0,13.6213,13.6272,13.6154,13.6213,46200.0
2009-10-20 11:10:00,23.18,23.19,23.17,23.19,66900.0,13.6272,13.633,13.6213,13.633,66900.0
2009-10-20 11:15:00,23.19,23.23,23.18,23.23,64200.0,13.633,13.6566,13.6272,13.6566,64200.0
2009-10-20 11:20:00,23.23,23.23,23.2,23.21,91500.0,13.6566,13.6566,13.6389,13.6448,91500.0
2009-10-20 11:25:00,23.21,23.22,23.18,23.18,116100.0,13.6448,13.6507,13.6272,13.6272,116100.0
2009-10-20 11:30:00,23.19,23.19,23.13,23.14,88600.0,13.633,13.633,13.5978,13.6036,88600.0
2009-10-20 11:35:00,23.14,23.15,23.11,23.15,227400.0,13.6036,13.6095,13.586,13.6095,227400.0
2009-10-20 11:40:00,23.15,23.15,23.08,23.09,121400.0,13.6095,13.6095,13.5684,13.5742,121400.0
2009-10-20 11:45:00,23.1,23.11,23.07,23.09,167800.0,13.5801,13.586,13.5625,13.5742,167800.0
2009-10-20 11:50:00,23.09,23.09,23.05,23.05,38200.0,13.5742,13.5742,13.5507,13.5507,38200.0
2009-10-20 11:55:00,23.06,23.06,23.03,23.06,92500.0,13.5566,13.5566,13.539,13.5566,92500.0
2009-10-20 12:00:00,23.06,23.06,23.02,23.05,179800.0,13.5566,13.5566,13.5331,13.5507,179800.0
2009-10-20 12:05:00,23.05,23.07,23.03,23.06,99700.0,13.5507,13.5625,13.539,13.5566,99700.0
2009-10-20 12:10:00,23.07,23.07,23.05,23.06,20400.0,13.5625,13.5625,13.5507,13.5566,20400.0
2009-10-20 12:15:00,23.05,23.08,23.04,23.07,131400.0,13.5507,13.5684,13.5449,13.5625,131400.0
2009-10-20 12:20:00,23.07,23.08,23.03,23.04,74500.0,13.5625,13.5684,13.539,13.5449,74500.0
2009-10-20 12:25:00,23.03,23.04,23.02,23.04,65100.0,13.539,13.5449,13.5331,13.5449,65100.0
2009-10-20 12:30:00,23.04,23.05,23.02,23.03,122700.0,13.5449,13.5507,13.5331,13.539,122700.0
2009-10-20 12:35:00,23.04,23.06,23.02,23.06,144000.0,13.5449,13.5566,13.5331,13.5566,144000.0
2009-10-20 12:40:00,23.06,23.08,23.05,23.06,127100.0,13.5566,13.5684,13.5507,13.5566,127100.0
2009-10-20 12:45:00,23.06,23.09,23.04,23.08,124600.0,13.5566,13.5742,13.5449,13.5684,124600.0
2009-10-20 12:50:00,23.08,23.1,23.08,23.1,145900.0,13.5684,13.5801,13.5684,13.5801,145900.0
2009-10-20 12:55:00,23.09,23.1,23.09,23.09,70000.0,13.5742,13.5801,13.5742,13.5742,70000.0
2009-10-20 13:00:00,23.1,23.12,23.09,23.11,180700.0,13.5801,13.5919,13.5742,13.586,180700.0
2009-10-20 13:05:00,23.1,23.11,23.09,23.09,94100.0,13.5801,13.586,13.5742,13.5742,94100.0
2009-10-20 13:10:00,23.1,23.12,23.09,23.12,114100.0,13.5801,13.5919,13.5742,13.5919,114100.0
2009-10-20 13:15:00,23.12,23.15,23.11,23.12,125800.0,13.5919,13.6095,13.586,13.5919,125800.0
2009-10-20 13:20:00,23.12,23.13,23.1,23.11,68200.0,13.5919,13.5978,13.5801,13.586,68200.0
2009-10-20 13:25:00,23.1,23.11,23.09,23.1,104200.0,13.5801,13.586,13.5742,13.5801,104200.0
2009-10-20 13:30:00,23.11,23.12,23.09,23.11,152500.0,13.586,13.5919,13.5742,13.586,152500.0
2009-10-20 13:35:00,23.12,23.12,23.09,23.09,93000.0,13.5919,13.5919,13.5742,13.5742,93000.0
2009-10-20 13:40:00,23.09,23.14,23.09,23.12,132500.0,13.5742,13.6036,13.5742,13.5919,132500.0
2009-10-20 13:45:00,23.11,23.13,23.1,23.11,61600.0,13.586,13.5978,13.5801,13.586,61600.0
2009-10-20 13:50:00,23.1,23.12,23.09,23.09,170200.0,13.5801,13.5919,13.5742,13.5742,170200.0
2009-10-20 13:55:00,23.09,23.1,23.07,23.07,143200.0,13.5742,13.5801,13.5625,13.5625,143200.0
2009-10-20 14:00:00,23.07,23.11,23.06,23.1,155400.0,13.5625,13.586,13.5566,13.5801,155400.0
2009-10-20 14:05:00,23.11,23.11,23.09,23.09,107600.0,13.586,13.586,13.5742,13.5742,107600.0
2009-10-20 14:10:00,23.09,23.1,23.06,23.06,97900.0,13.5742,13.5801,13.5566,13.5566,97900.0
2009-10-20 14:15:00,23.07,23.09,23.06,23.08,129800.0,13.5625,13.5742,13.5566,13.5684,129800.0
2009-10-20 14:20:00,23.08,23.09,23.08,23.08,57500.0,13.5684,13.5742,13.5684,13.5684,57500.0
2009-10-20 14:25:00,23.09,23.09,23.05,23.05,155000.0,13.5742,13.5742,13.5507,13.5507,155000.0
2009-10-20 14:30:00,23.06,23.07,23.03,23.06,148000.0,13.5566,13.5625,13.539,13.5566,148000.0
2009-10-20 14:35:00,23.06,23.09,23.06,23.08,160500.0,13.5566,13.5742,13.5566,13.5684,160500.0
2009-10-20 14:40:00,23.08,23.09,23.06,23.08,100500.0,13.5684,13.5742,13.5566,13.5684,100500.0
2009-10-20 14:45:00,23.08,23.12,23.05,23.05,187400.0,13.5684,13.5919,13.5507,13.5507,187400.0
2009-10-20 14:50:00,23.06,23.06,23.05,23.05,137000.0,13.5566,13.5566,13.5507,13.5507,137000.0
2009-10-20 14:55:00,23.05,23.06,23.01,23.03,232600.0,13.5507,13.5566,13.5272,13.539,232600.0
2009-10-20 15:00:00,23.04,23.05,23.01,23.02,124700.0,13.5449,13.5507,13.5272,13.5331,124700.0
2009-10-20 15:05:00,23.01,23.04,23.0,23.03,217100.0,13.5272,13.5449,13.5213,13.539,217100.0
2009-10-20 15:10:00,23.03,23.03,23.01,23.03,108200.0,13.539,13.539,13.5272,13.539,108200.0
2009-10-20 15:15:00,23.02,23.03,23.01,23.02,120600.0,13.5331,13.539,13.5272,13.5331,120600.0
2009-10-20 15:20:00,23.02,23.03,23.02,23.03,101900.0,13.5331,13.539,13.5331,13.539,101900.0
2009-10-20 15:25:00,23.03,23.07,23.03,23.06,176900.0,13.539,13.5625,13.539,13.5566,176900.0
2009-10-20 15:30:00,23.07,23.09,23.06,23.09,222300.0,13.5625,13.5742,13.5566,13.5742,222300.0
2009-10-20 15:35:00,23.09,23.1,23.04,23.04,134900.0,13.5742,13.5801,13.5449,13.5449,134900.0
2009-10-20 15:40:00,23.04,23.07,23.03,23.06,215800.0,13.5449,13.5625,13.539,13.5566,215800.0
2009-10-20 15:45:00,23.06,23.07,23.05,23.06,164600.0,13.5566,13.5625,13.5507,13.5566,164600.0
2009-10-20 15:50:00,23.05,23.06,23.01,23.01,154800.0,13.5507,13.5566,13.5272,13.5272,154800.0
2009-10-20 15:55:00,23.01,23.04,23.0,23.03,391200.0,13.5272,13.5449,13.5213,13.539,391200.0
2009-10-21 09:30:00,23.04,23.1,22.97,23.07,272400.0,13.5449,13.5801,13.5037,13.5625,272400.0
2009-10-21 09:35:00,23.06,23.08,23.0,23.05,199100.0,13.5566,13.5684,13.5213,13.5507,199100.0
2009-10-21 09:40:00,23.05,23.06,22.99,23.02,98800.0,13.5507,13.5566,13.5155,13.5331,98800.0
2009-10-21 09:45:00,23.02,23.02,22.97,22.99,99600.0,13.5331,13.5331,13.5037,13.5155,99600.0
2009-10-21 09:50:00,22.99,23.05,22.97,22.98,171300.0,13.5155,13.5507,13.5037,13.5096,171300.0
2009-10-21 09:55:00,22.98,23.01,22.95,22.99,151800.0,13.5096,13.5272,13.4919,13.5155,151800.0
2009-10-21 10:00:00,23.0,23.07,23.0,23.03,184600.0,13.5213,13.5625,13.5213,13.539,184600.0
2009-10-21 10:05:00,23.04,23.06,22.99,23.0,157300.0,13.5449,13.5566,13.5155,13.5213,157300.0
2009-10-21 10:10:00,22.99,23.02,22.96,23.0,101400.0,13.5155,13.5331,13.4978,13.5213,101400.0
2009-10-21 10:15:00,23.02,23.05,23.0,23.01,70400.0,13.5331,13.5507,13.5213,13.5272,70400.0
2009-10-21 10:20:00,23.02,23.02,23.0,23.02,60300.0,13.5331,13.5331,13.5213,13.5331,60300.0
2009-10-21 10:25:00,23.01,23.05,23.01,23.04,75000.0,13.5272,13.5507,13.5272,13.5449,75000.0
2009-10-21 10:30:00,23.04,23.04,23.0,23.02,120300.0,13.5449,13.5449,13.5213,13.5331,120300.0
2009-10-21 10:35:00,23.02,23.04,23.0,23.0,74800.0,13.5331,13.5449,13.5213,13.5213,74800.0
2009-10-21 10:40:00,23.01,23.04,22.99,23.01,185300.0,13.5272,13.5449,13.5155,13.5272,185300.0
2009-10-21 10:45:00,23.01,23.01,22.97,23.0,121100.0,13.5272,13.5272,13.5037,13.5213,121100.0
2009-10-21 10:50:00,23.0,23.01,22.97,22.99,81500.0,13.5213,13.5272,13.5037,13.5155,81500.0
2009-10-21 10:55:00,22.99,22.99,22.91,22.91,215100.0,13.5155,13.5155,13.4684,13.4684,215100.0
2009-10-21 11:00:00,22.91,22.95,22.91,22.92,121400.0,13.4684,13.4919,13.4684,13.4743,121400.0
2009-10-21 11:05:00,22.93,22.95,22.9,22.92,104100.0,13.4802,13.4919,13.4625,13.4743,104100.0
2009-10-21 11:10:00,22.93,22.93,22.88,22.88,138300.0,13.4802,13.4802,13.4508,13.4508,138300.0
2009-10-21 11:15:00,22.88,22.89,22.85,22.88,129900.0,13.4508,13.4567,13.4332,13.4508,129900.0
2009-10-21 11:20:00,22.87,22.88,22.77,22.82,423400.0,13.4449,13.4508,13.3861,13.4155,423400.0
2009-10-21 11:25:00,22.81,22.82,22.78,22.81,117100.0,13.4096,13.4155,13.392,13.4096,117100.0
2009-10-21 11:30:00,22.81,22.84,22.78,22.84,189200.0,13.4096,13.4273,13.392,13.4273,189200.0
2009-10-21 11:35:00,22.84,22.84,22.77,22.79,170300.0,13.4273,13.4273,13.3861,13.3979,170300.0
2009-10-21 11:40:00,22.8,22.81,22.76,22.78,74700.0,13.4038,13.4096,13.3802,13.392,74700.0
2009-10-21 11:45:00,22.78,22.78,22.75,22.76,123300.0,13.392,13.392,13.3744,13.3802,123300.0
2009-10-21 11:50:00,22.76,22.77,22.7,22.73,219800.0,13.3802,13.3861,13.345,13.3626,219800.0
2009-10-21 11:55:00,22.74,22.75,22.69,22.74,269100.0,13.3685,13.3744,13.3391,13.3685,269100.0
2009-10-21 12:00:00,22.75,22.76,22.72,22.73,74600.0,13.3744,13.3802,13.3567,13.3626,74600.0
2009-10-21 12:05:00,22.73,22.74,22.68,22.68,168800.0,13.3626,13.3685,13.3332,13.3332,168800.0
2009-10-21 12:10:00,22.69,22.69,22.65,22.67,167500.0,13.3391,13.3391,13.3156,13.3273,167500.0
2009-10-21 12:15:00,22.66,22.67,22.66,22.66,81500.0,13.3215,13.3273,13.3215,13.3215,81500.0
2009-10-21 12:20:00,22.67,22.67,22.66,22.67,47000.0,13.3273,13.3273,13.3215,13.3273,47000.0
2009-10-21 12:25:00,22.66,22.67,22.6,22.62,267900.0,13.3215,13.3273,13.2862,13.2979,267900.0
2009-10-21 12:30:00,22.63,22.63,22.61,22.61,81600.0,13.3038,13.3038,13.2921,13.2921,81600.0
2009-10-21 12:35:00,22.62,22.62,22.59,22.59,88600.0,13.2979,13.2979,13.2803,13.2803,88600.0
2009-10-21 12:40:00,22.58,22.61,22.58,22.6,133100.0,13.2744,13.2921,13.2744,13.2862,133100.0
2009-10-21 12:45:00,22.61,22.61,22.6,22.61,76900.0,13.2921,13.2921,13.2862,13.2921,76900.0
2009-10-21 12:50:00,22.6,22.61,22.53,22.57,237400.0,13.2862,13.2921,13.245,13.2685,237400.0
2009-10-21 12:55:00,22.57,22.59,22.57,22.59,104800.0,13.2685,13.2803,13.2685,13.2803,104800.0
2009-10-21 13:00:00,22.59,22.59,22.54,22.57,169300.0,13.2803,13.2803,13.2509,13.2685,169300.0
2009-10-21 13:05:00,22.57,22.61,22.56,22.61,88100.0,13.2685,13.2921,13.2627,13.2921,88100.0
2009-10-21 13:10:00,22.61,22.63,22.58,22.63,243400.0,13.2921,13.3038,13.2744,13.3038,243400.0
2009-10-21 13:15:00,22.63,22.68,22.62,22.68,89500.0,13.3038,13.3332,13.2979,13.3332,89500.0
2009-10-21 13:20:00,22.68,22.7,22.65,22.7,329500.0,13.3332,13.345,13.3156,13.345,329500.0
2009-10-21 13:25:00,22.7,22.7,22.64,22.66,122600.0,13.345,13.345,13.3097,13.3215,122600.0
2009-10-21 13:30:00,22.65,22.69,22.64,22.67,142000.0,13.3156,13.3391,13.3097,13.3273,142000.0
2009-10-21 13:35:00,22.67,22.73,22.65,22.69,172000.0,13.3273,13.3626,13.3156,13.3391,172000.0
2009-10-21 13:40:00,22.69,22.73,22.67,22.71,111300.0,13.3391,13.3626,13.3273,13.3509,111300.0
2009-10-21 13:45:00,22.71,22.73,22.7,22.72,86200.0,13.3509,13.3626,13.345,13.3567,86200.0
2009-10-21 13:50:00,22.72,22.77,22.71,22.71,180300.0,13.3567,13.3861,13.3509,13.3509,180300.0
2009-10-21 13:55:00,22.7,22.79,22.69,22.79,115400.0,13.345,13.3979,13.3391,13.3979,115400.0
2009-10-21 14:00:00,22.79,22.81,22.78,22.8,97400.0,13.3979,13.4096,13.392,13.4038,97400.0
2009-10-21 14:05:00,22.8,22.81,22.78,22.8,79700.0,13.4038,13.4096,13.392,13.4038,79700.0
2009-10-21 14:10:00,22.81,22.81,22.76,22.8,107300.0,13.4096,13.4096,13.3802,13.4038,107300.0
2009-10-21 14:15:00,22.8,22.81,22.77,22.78,76500.0,13.4038,13.4096,13.3861,13.392,76500.0
2009-10-21 14:20:00,22.77,22.82,22.77,22.82,160400.0,13.3861,13.4155,13.3861,13.4155,160400.0
2009-10-21 14:25:00,22.82,22.86,22.81,22.84,85100.0,13.4155,13.439,13.4096,13.4273,85100.0
2009-10-21 14:30:00,22.84,22.87,22.8,22.81,95200.0,13.4273,13.4449,13.4038,13.4096,95200.0
2009-10-21 14:35:00,22.81,22.82,22.77,22.79,161200.0,13.4096,13.4155,13.3861,13.3979,161200.0
2009-10-21 14:40:00,22.79,22.84,22.79,22.83,64900.0,13.3979,13.4273,13.3979,13.4214,64900.0
2009-10-21 14:45:00,22.84,22.87,22.83,22.86,49800.0,13.4273,13.4449,13.4214,13.439,49800.0
2009-10-21 14:50:00,22.87,22.88,22.86,22.87,65900.0,13.4449,13.4508,13.439,13.4449,65900.0
2009-10-21 14:55:00,22.86,22.87,22.86,22.87,58000.0,13.439,13.4449,13.439,13.4449,58000.0
2009-10-21 15:00:00,22.86,22.87,22.84,22.85,113500.0,13.439,13.4449,13.4273,13.4332,113500.0
2009-10-21 15:05:00,22.84,22.85,22.84,22.84,28800.0,13.4273,13.4332,13.4273,13.4273,28800.0
2009-10-21 15:10:00,22.85,22.85,22.84,22.84,42800.0,13.4332,13.4332,13.4273,13.4273,42800.0
2009-10-21 15:15:00,22.85,22.85,22.8,22.8,82400.0,13.4332,13.4332,13.4038,13.4038,82400.0
2009-10-21 15:20:00,22.81,22.81,22.68,22.72,404900.0,13.4096,13.4096,13.3332,13.3567,404900.0
2009-10-21 15:25:00,22.72,22.81,22.71,22.75,378700.0,13.3567,13.4096,13.3509,13.3744,378700.0
2009-10-21 15:30:00,22.75,22.76,22.64,22.67,281100.0,13.3744,13.3802,13.3097,13.3273,281100.0
2009-10-21 15:35:00,22.66,22.74,22.61,22.73,344000.0,13.3215,13.3685,13.2921,13.3626,344000.0
2009-10-21 15:40:00,22.73,22.76,22.63,22.68,300900.0,13.3626,13.3802,13.3038,13.3332,300900.0
2009-10-21 15:45:00,22.69,22.76,22.68,22.71,274300.0,13.3391,13.3802,13.3332,13.3509,274300.0
2009-10-21 15:50:00,22.71,22.73,22.64,22.68,431400.0,13.3509,13.3626,13.3097,13.3332,431400.0
2009-10-21 15:55:00,22.68,22.71,22.63,22.69,529300.0,13.3332,13.3509,13.3038,13.3391,529300.0
2009-10-22 09:30:00,22.63,22.67,22.31,22.33,557800.0,13.3038,13.3273,13.1157,13.1275,557800.0
2009-10-22 09:35:00,22.34,22.47,22.33,22.46,242700.0,13.1333,13.2098,13.1275,13.2039,242700.0
2009-10-22 09:40:00,22.46,22.57,22.45,22.46,350000.0,13.2039,13.2685,13.198,13.2039,350000.0
2009-10-22 09:45:00,22.46,22.51,22.36,22.39,490600.0,13.2039,13.2333,13.1451,13.1627,490600.0
2009-10-22 09:50:00,22.39,22.45,22.32,22.37,393300.0,13.1627,13.198,13.1216,13.151,393300.0
2009-10-22 09:55:00,22.36,22.38,22.24,22.25,312300.0,13.1451,13.1568,13.0745,13.0804,312300.0
2009-10-22 10:00:00,22.25,22.28,22.16,22.19,337000.0,13.0804,13.0981,13.0275,13.0452,337000.0
2009-10-22 10:05:00,22.18,22.25,22.13,22.14,502800.0,13.0393,13.0804,13.0099,13.0158,502800.0
2009-10-22 10:10:00,22.14,22.2,22.12,22.19,362700.0,13.0158,13.051,13.004,13.0452,362700.0
2009-10-22 10:15:00,22.19,22.27,22.19,22.27,189200.0,13.0452,13.0922,13.0452,13.0922,189200.0
2009-10-22 10:20:00,22.27,22.37,22.27,22.34,412000.0,13.0922,13.151,13.0922,13.1333,412000.0
2009-10-22 10:25:00,22.36,22.36,22.26,22.32,217800.0,13.1451,13.1451,13.0863,13.1216,217800.0
2009-10-22 10:30:00,22.31,22.33,22.25,22.29,259100.0,13.1157,13.1275,13.0804,13.1039,259100.0
2009-10-22 10:35:00,22.29,22.41,22.28,22.32,180800.0,13.1039,13.1745,13.0981,13.1216,180800.0
2009-10-22 10:40:00,22.33,22.43,22.32,22.4,160000.0,13.1275,13.1862,13.1216,13.1686,160000.0
2009-10-22 10:45:00,22.4,22.66,22.39,22.41,911400.0,13.1686,13.3215,13.1627,13.1745,911400.0
2009-10-22 10:50:00,22.4,22.48,22.39,22.45,176800.0,13.1686,13.2156,13.1627,13.198,176800.0
2009-10-22 10:55:00,22.44,22.49,22.4,22.43,109900.0,13.1921,13.2215,13.1686,13.1862,109900.0
2009-10-22 11:00:00,22.43,22.44,22.41,22.42,49000.0,13.1862,13.1921,13.1745,13.1804,49000.0
2009-10-22 11:05:00,22.43,22.43,22.37,22.37,93600.0,13.1862,13.1862,13.151,13.151,93600.0
2009-10-22 11:10:00,22.38,22.39,22.32,22.32,83100.0,13.1568,13.1627,13.1216,13.1216,83100.0
2009-10-22 11:15:00,22.33,22.37,22.32,22.33,105500.0,13.1275,13.151,13.1216,13.1275,105500.0
2009-10-22 11:20:00,22.32,22.44,22.32,22.33,311900.0,13.1216,13.1921,13.1216,13.1275,311900.0
2009-10-22 11:25:00,22.33,22.37,22.31,22.31,227200.0,13.1275,13.151,13.1157,13.1157,227200.0
2009-10-22 11:30:00,22.31,22.32,22.26,22.3,297900.0,13.1157,13.1216,13.0863,13.1098,297900.0
2009-10-22 11:35:00,22.3,22.34,22.27,22.28,234400.0,13.1098,13.1333,13.0922,13.0981,234400.0
2009-10-22 11:40:00,22.28,22.31,22.27,22.3,74700.0,13.0981,13.1157,13.0922,13.1098,74700.0
2009-10-22 11:45:00,22.3,22.35,22.29,22.35,134300.0,13.1098,13.1392,13.1039,13.1392,134300.0
2009-10-22 11:50:00,22.35,22.36,22.31,22.32,97900.0,13.1392,13.1451,13.1157,13.1216,97900.0
2009-10-22 11:55:00,22.32,22.35,22.29,22.33,157700.0,13.1216,13.1392,13.1039,13.1275,157700.0
2009-10-22 12:00:00,22.33,22.4,22.33,22.38,60400.0,13.1275,13.1686,13.1275,13.1568,60400.0
2009-10-22 12:05:00,22.39,22.42,22.39,22.42,80900.0,13.1627,13.1804,13.1627,13.1804,80900.0
2009-10-22 12:10:00,22.42,22.42,22.39,22.4,59300.0,13.1804,13.1804,13.1627,13.1686,59300.0
2009-10-22 12:15:00,22.4,22.4,22.39,22.39,27000.0,13.1686,13.1686,13.1627,13.1627,27000.0
2009-10-22 12:20:00,22.39,22.43,22.39,22.41,89200.0,13.1627,13.1862,13.1627,13.1745,89200.0
2009-10-22 12:25:00,22.41,22.41,22.39,22.4,106500.0,13.1745,13.1745,13.1627,13.1686,106500.0
2009-10-22 12:30:00,22.4,22.45,22.39,22.44,90100.0,13.1686,13.198,13.1627,13.1921,90100.0
2009-10-22 12:35:00,22.44,22.45,22.36,22.37,101400.0,13.1921,13.198,13.1451,13.151,101400.0
2009-10-22 12:40:00,22.37,22.43,22.36,22.43,92400.0,13.151,13.1862,13.1451,13.1862,92400.0
2009-10-22 12:45:00,22.43,22.46,22.42,22.46,76800.0,13.1862,13.2039,13.1804,13.2039,76800.0
2009-10-22 12:50:00,22.45,22.46,22.45,22.45,39100.0,13.198,13.2039,13.198,13.198,39100.0
2009-10-22 12:55:00,22.45,22.46,22.41,22.42,77000.0,13.198,13.2039,13.1745,13.1804,77000.0
2009-10-22 13:00:00,22.41,22.42,22.38,22.38,59400.0,13.1745,13.1804,13.1568,13.1568,59400.0
2009-10-22 13:05:00,22.39,22.39,22.38,22.38,44800.0,13.1627,13.1627,13.1568,13.1568,44800.0
2009-10-22 13:10:00,22.38,22.39,22.33,22.35,121700.0,13.1568,13.1627,13.1275,13.1392,121700.0
2009-10-22 13:15:00,22.35,22.35,22.3,22.35,54100.0,13.1392,13.1392,13.1098,13.1392,54100.0
2009-10-22 13:20:00,22.35,22.4,22.34,22.35,124600.0,13.1392,13.1686,13.1333,13.1392,124600.0
2009-10-22 13:25:00,22.35,22.35,22.32,22.32,50600.0,13.1392,13.1392,13.1216,13.1216,50600.0
2009-10-22 13:30:00,22.33,22.38,22.32,22.35,91900.0,13.1275,13.1568,13.1216,13.1392,91900.0
2009-10-22 13:35:00,22.36,22.36,22.35,22.36,19000.0,13.1451,13.1451,13.1392,13.1451,19000.0
2009-10-22 13:40:00,22.35,22.36,22.3,22.3,66900.0,13.1392,13.1451,13.1098,13.1098,66900.0
2009-10-22 13:45:00,22.3,22.35,22.3,22.35,52300.0,13.1098,13.1392,13.1098,13.1392,52300.0
2009-10-22 13:50:00,22.35,22.39,22.35,22.36,97500.0,13.1392,13.1627,13.1392,13.1451,97500.0
2009-10-22 13:55:00,22.36,22.39,22.32,22.39,113500.0,13.1451,13.1627,13.1216,13.1627,113500.0
2009-10-22 14:00:00,22.38,22.41,22.33,22.36,116600.0,13.1568,13.1745,13.1275,13.1451,116600.0
2009-10-22 14:05:00,22.35,22.38,22.31,22.31,154900.0,13.1392,13.1568,13.1157,13.1157,154900.0
2009-10-22 14:10:00,22.32,22.32,22.3,22.32,142300.0,13.1216,13.1216,13.1098,13.1216,142300.0
2009-10-22 14:15:00,22.32,22.35,22.3,22.31,216900.0,13.1216,13.1392,13.1098,13.1157,216900.0
2009-10-22 14:20:00,22.3,22.31,22.28,22.29,193100.0,13.1098,13.1157,13.0981,13.1039,193100.0
2009-10-22 14:25:00,22.28,22.36,22.28,22.36,183100.0,13.0981,13.1451,13.0981,13.1451,183100.0
2009-10-22 14:30:00,22.36,22.37,22.3,22.32,176100.0,13.1451,13.151,13.1098,13.1216,176100.0
2009-10-22 14:35:00,22.31,22.35,22.31,22.33,140000.0,13.1157,13.1392,13.1157,13.1275,140000.0
2009-10-22 14:40:00,22.33,22.34,22.29,22.33,108700.0,13.1275,13.1333,13.1039,13.1275,108700.0
2009-10-22 14:45:00,22.33,22.33,22.31,22.31,64800.0,13.1275,13.1275,13.1157,13.1157,64800.0
2009-10-22 14:50:00,22.32,22.36,22.31,22.33,95400.0,13.1216,13.1451,13.1157,13.1275,95400.0
2009-10-22 14:55:00,22.34,22.38,22.33,22.37,88100.0,13.1333,13.1568,13.1275,13.151,88100.0
2009-10-22 15:00:00,22.38,22.38,22.34,22.38,126200.0,13.1568,13.1568,13.1333,13.1568,126200.0
2009-10-22 15:05:00,22.38,22.38,22.37,22.37,60400.0,13.1568,13.1568,13.151,13.151,60400.0
2009-10-22 15:10:00,22.38,22.41,22.35,22.35,165300.0,13.1568,13.1745,13.1392,13.1392,165300.0
2009-10-22 15:15:00,22.36,22.45,22.35,22.45,129400.0,13.1451,13.198,13.1392,13.198,129400.0
2009-10-22 15:20:00,22.44,22.45,22.44,22.45,53800.0,13.1921,13.198,13.1921,13.198,53800.0
2009-10-22 15:25:00,22.45,22.46,22.42,22.43,173100.0,13.198,13.2039,13.1804,13.1862,173100.0
2009-10-22 15:30:00,22.42,22.43,22.41,22.42,92800.0,13.1804,13.1862,13.1745,13.1804,92800.0
2009-10-22 15:35:00,22.42,22.43,22.4,22.4,158600.0,13.1804,13.1862,13.1686,13.1686,158600.0
2009-10-22 15:40:00,22.4,22.41,22.4,22.41,87400.0,13.1686,13.1745,13.1686,13.1745,87400.0
2009-10-22 15:45:00,22.41,22.41,22.4,22.4,128700.0,13.1745,13.1745,13.1686,13.1686,128700.0
2009-10-22 15:50:00,22.41,22.47,22.4,22.43,329900.0,13.1745,13.2098,13.1686,13.1862,329900.0
2009-10-22 15:55:00,22.43,22.47,22.41,22.44,396200.0,13.1862,13.2098,13.1745,13.1921,396200.0
2009-10-23 09:30:00,22.56,22.58,22.39,22.39,288100.0,13.2627,13.2744,13.1627,13.1627,288100.0
2009-10-23 09:35:00,22.39,22.39,22.22,22.23,240800.0,13.1627,13.1627,13.0628,13.0687,240800.0
2009-10-23 09:40:00,22.23,22.25,22.2,22.21,147900.0,13.0687,13.0804,13.051,13.0569,147900.0
2009-10-23 09:45:00,22.21,22.22,22.19,22.2,205000.0,13.0569,13.0628,13.0452,13.051,205000.0
2009-10-23 09:50:00,22.19,22.28,22.18,22.22,251200.0,13.0452,13.0981,13.0393,13.0628,251200.0
2009-10-23 09:55:00,22.22,22.28,22.2,22.28,153300.0,13.0628,13.0981,13.051,13.0981,153300.0
2009-10-23 10:00:00,22.29,22.34,22.2,22.2,265400.0,13.1039,13.1333,13.051,13.051,265400.0
2009-10-23 10:05:00,22.2,22.27,22.18,22.23,232800.0,13.051,13.0922,13.0393,13.0687,232800.0
2009-10-23 10:10:00,22.24,22.24,22.19,22.22,253600.0,13.0745,13.0745,13.0452,13.0628,253600.0
2009-10-23 10:15:00,22.21,22.25,22.18,22.19,139400.0,13.0569,13.0804,13.0393,13.0452,139400.0
2009-10-23 10:20:00,22.18,22.19,22.15,22.16,129600.0,13.0393,13.0452,13.0216,13.0275,129600.0
2009-10-23 10:25:00,22.16,22.17,22.15,22.15,112600.0,13.0275,13.0334,13.0216,13.0216,112600.0
2009-10-23 10:30:00,22.15,22.16,22.1,22.1,222100.0,13.0216,13.0275,12.9922,12.9922,222100.0
2009-10-23 10:35:00,22.1,22.14,22.1,22.14,71300.0,12.9922,13.0158,12.9922,13.0158,71300.0
2009-10-23 10:40:00,22.14,22.17,22.14,22.17,81700.0,13.0158,13.0334,13.0158,13.0334,81700.0
2009-10-23 10:45:00,22.17,22.21,22.16,22.21,127300.0,13.0334,13.0569,13.0275,13.0569,127300.0
2009-10-23 10:50:00,22.21,22.22,22.2,22.22,84500.0,13.0569,13.0628,13.051,13.0628,84500.0
2009-10-23 10:55:00,22.21,22.22,22.16,22.19,138900.0,13.0569,13.0628,13.0275,13.0452,138900.0
2009-10-23 11:00:00,22.19,22.19,22.16,22.17,180900.0,13.0452,13.0452,13.0275,13.0334,180900.0
2009-10-23 11:05:00,22.17,22.2,22.16,22.19,75700.0,13.0334,13.051,13.0275,13.0452,75700.0
2009-10-23 11:10:00,22.2,22.24,22.19,22.23,118500.0,13.051,13.0745,13.0452,13.0687,118500.0
2009-10-23 11:15:00,22.24,22.25,22.18,22.21,300900.0,13.0745,13.0804,13.0393,13.0569,300900.0
2009-10-23 11:20:00,22.21,22.22,22.19,22.22,100900.0,13.0569,13.0628,13.0452,13.0628,100900.0
2009-10-23 11:25:00,22.21,22.22,22.2,22.2,66400.0,13.0569,13.0628,13.051,13.051,66400.0
2009-10-23 11:30:00,22.2,22.24,22.18,22.23,187600.0,13.051,13.0745,13.0393,13.0687,187600.0
2009-10-23 11:35:00,22.24,22.26,22.23,22.25,194300.0,13.0745,13.0863,13.0687,13.0804,194300.0
2009-10-23 11:40:00,22.26,22.26,22.24,22.26,161700.0,13.0863,13.0863,13.0745,13.0863,161700.0
2009-10-23 11:45:00,22.25,22.26,22.25,22.26,29200.0,13.0804,13.0863,13.0804,13.0863,29200.0
2009-10-23 11:50:00,22.25,22.29,22.25,22.25,162400.0,13.0804,13.1039,13.0804,13.0804,162400.0
2009-10-23 11:55:00,22.25,22.28,22.25,22.26,105700.0,13.0804,13.0981,13.0804,13.0863,105700.0
2009-10-23 12:00:00,22.26,22.26,22.25,22.25,86400.0,13.0863,13.0863,13.0804,13.0804,86400.0
2009-10-23 12:05:00,22.25,22.26,22.25,22.25,45800.0,13.0804,13.0863,13.0804,13.0804,45800.0
2009-10-23 12:10:00,22.26,22.26,22.25,22.26,46800.0,13.0863,13.0863,13.0804,13.0863,46800.0
2009-10-23 12:15:00,22.26,22.26,22.25,22.25,20200.0,13.0863,13.0863,13.0804,13.0804,20200.0
2009-10-23 12:20:00,22.25,22.26,22.25,22.25,74600.0,13.0804,13.0863,13.0804,13.0804,74600.0
2009-10-23 12:25:00,22.25,22.28,22.23,22.28,164900.0,13.0804,13.0981,13.0687,13.0981,164900.0
2009-10-23 12:30:00,22.28,22.28,22.25,22.25,45800.0,13.0981,13.0981,13.0804,13.0804,45800.0
2009-10-23 12:35:00,22.25,22.28,22.24,22.28,115900.0,13.0804,13.0981,13.0745,13.0981,115900.0
2009-10-23 12:40:00,22.28,22.29,22.27,22.28,39800.0,13.0981,13.1039,13.0922,13.0981,39800.0
2009-10-23 12:45:00,22.27,22.3,22.27,22.28,101900.0,13.0922,13.1098,13.0922,13.0981,101900.0
2009-10-23 12:50:00,22.27,22.28,22.25,22.25,58700.0,13.0922,13.0981,13.0804,13.0804,58700.0
2009-10-23 12:55:00,22.25,22.26,22.22,22.22,73500.0,13.0804,13.0863,13.0628,13.0628,73500.0
2009-10-23 13:00:00,22.22,22.22,22.18,22.18,167600.0,13.0628,13.0628,13.0393,13.0393,167600.0
2009-10-23 13:05:00,22.19,22.21,22.18,22.2,149500.0,13.0452,13.0569,13.0393,13.051,149500.0
2009-10-23 13:10:00,22.21,22.21,22.2,22.2,38000.0,13.0569,13.0569,13.051,13.051,38000.0
2009-10-23 13:15:00,22.2,22.21,22.2,22.21,39900.0,13.051,13.0569,13.051,13.0569,39900.0
2009-10-23 13:20:00,22.21,22.21,22.19,22.2,55500.0,13.0569,13.0569,13.0452,13.051,55500.0
2009-10-23 13:25:00,22.21,22.21,22.2,22.21,28900.0,13.0569,13.0569,13.051,13.0569,28900.0
2009-10-23 13:30:00,22.21,22.21,22.17,22.17,189500.0,13.0569,13.0569,13.0334,13.0334,189500.0
2009-10-23 13:35:00,22.17,22.18,22.15,22.17,169000.0,13.0334,13.0393,13.0216,13.0334,169000.0
2009-10-23 13:40:00,22.18,22.21,22.17,22.21,82900.0,13.0393,13.0569,13.0334,13.0569,82900.0
2009-10-23 13:45:00,22.2,22.22,22.19,22.2,85700.0,13.051,13.0628,13.0452,13.051,85700.0
2009-10-23 13:50:00,22.21,22.23,22.2,22.23,63900.0,13.0569,13.0687,13.051,13.0687,63900.0
2009-10-23 13:55:00,22.23,22.23,22.2,22.2,39300.0,13.0687,13.0687,13.051,13.051,39300.0
2009-10-23 14:00:00,22.2,22.21,22.18,22.2,73700.0,13.051,13.0569,13.0393,13.051,73700.0
2009-10-23 14:05:00,22.19,22.19,22.15,22.19,70100.0,13.0452,13.0452,13.0216,13.0452,70100.0
2009-10-23 14:10:00,22.18,22.23,22.18,22.23,71800.0,13.0393,13.0687,13.0393,13.0687,71800.0
2009-10-23 14:15:00,22.22,22.23,22.19,22.21,91600.0,13.0628,13.0687,13.0452,13.0569,91600.0
2009-10-23 14:20:00,22.21,22.24,22.2,22.21,109000.0,13.0569,13.0745,13.051,13.0569,109000.0
2009-10-23 14:25:00,22.21,22.22,22.2,22.21,46300.0,13.0569,13.0628,13.051,13.0569,46300.0
2009-10-23 14:30:00,22.22,22.22,22.19,22.2,47700.0,13.0628,13.0628,13.0452,13.051,47700.0
2009-10-23 14:35:00,22.2,22.21,22.2,22.21,10300.0,13.051,13.0569,13.051,13.0569,10300.0
2009-10-23 14:40:00,22.21,22.21,22.18,22.19,56300.0,13.0569,13.0569,13.0393,13.0452,56300.0
2009-10-23 14:45:00,22.18,22.19,22.18,22.18,37000.0,13.0393,13.0452,13.0393,13.0393,37000.0
2009-10-23 14:50:00,22.19,22.19,22.15,22.16,46400.0,13.0452,13.0452,13.0216,13.0275,46400.0
2009-10-23 14:55:00,22.15,22.17,22.15,22.17,74800.0,13.0216,13.0334,13.0216,13.0334,74800.0
2009-10-23 15:00:00,22.17,22.19,22.16,22.19,73900.0,13.0334,13.0452,13.0275,13.0452,73900.0
2009-10-23 15:05:00,22.19,22.24,22.18,22.22,135500.0,13.0452,13.0745,13.0393,13.0628,135500.0
2009-10-23 15:10:00,22.22,22.23,22.18,22.21,79500.0,13.0628,13.0687,13.0393,13.0569,79500.0
2009-10-23 15:15:00,22.21,22.22,22.17,22.19,165400.0,13.0569,13.0628,13.0334,13.0452,165400.0
2009-10-23 15:20:00,22.19,22.22,22.18,22.19,157400.0,13.0452,13.0628,13.0393,13.0452,157400.0
2009-10-23 15:25:00,22.18,22.2,22.17,22.17,122100.0,13.0393,13.051,13.0334,13.0334,122100.0
2009-10-23 15:30:00,22.17,22.18,22.15,22.15,83800.0,13.0334,13.0393,13.0216,13.0216,83800.0
2009-10-23 15:35:00,22.15,22.17,22.12,22.15,270100.0,13.0216,13.0334,13.004,13.0216,270100.0
2009-10-23 15:40:00,22.15,22.21,22.15,22.21,122200.0,13.0216,13.0569,13.0216,13.0569,122200.0
2009-10-23 15:45:00,22.21,22.24,22.2,22.23,324700.0,13.0569,13.0745,13.051,13.0687,324700.0
2009-10-23 15:50:00,22.23,22.27,22.19,22.25,443000.0,13.0687,13.0922,13.0452,13.0804,443000.0
2009-10-23 15:55:00,22.25,22.27,22.21,22.21,513800.0,13.0804,13.0922,13.0569,13.0569,513800.0
2009-10-26 09:30:00,22.26,22.26,22.18,22.24,261800.0,13.0863,13.0863,13.0393,13.0745,261800.0
2009-10-26 09:35:00,22.24,22.33,22.22,22.29,126300.0,13.0745,13.1275,13.0628,13.1039,126300.0
2009-10-26 09:40:00,22.29,22.35,22.26,22.33,110900.0,13.1039,13.1392,13.0863,13.1275,110900.0
2009-10-26 09:45:00,22.33,22.45,22.33,22.4,201400.0,13.1275,13.198,13.1275,13.1686,201400.0
2009-10-26 09:50:00,22.4,22.48,22.38,22.43,207200.0,13.1686,13.2156,13.1568,13.1862,207200.0
2009-10-26 09:55:00,22.44,22.48,22.44,22.45,71800.0,13.1921,13.2156,13.1921,13.198,71800.0
2009-10-26 10:00:00,22.45,22.56,22.44,22.55,257000.0,13.198,13.2627,13.1921,13.2568,257000.0
2009-10-26 10:05:00,22.55,22.59,22.52,22.57,238100.0,13.2568,13.2803,13.2392,13.2685,238100.0
2009-10-26 10:10:00,22.57,22.63,22.54,22.61,149100.0,13.2685,13.3038,13.2509,13.2921,149100.0
2009-10-26 10:15:00,22.61,22.61,22.52,22.54,133000.0,13.2921,13.2921,13.2392,13.2509,133000.0
2009-10-26 10:20:00,22.55,22.55,22.49,22.49,144100.0,13.2568,13.2568,13.2215,13.2215,144100.0
2009-10-26 10:25:00,22.5,22.51,22.48,22.49,214800.0,13.2274,13.2333,13.2156,13.2215,214800.0
2009-10-26 10:30:00,22.5,22.5,22.45,22.47,165800.0,13.2274,13.2274,13.198,13.2098,165800.0
2009-10-26 10:35:00,22.46,22.48,22.43,22.43,124300.0,13.2039,13.2156,13.1862,13.1862,124300.0
2009-10-26 10:40:00,22.43,22.44,22.42,22.42,77700.0,13.1862,13.1921,13.1804,13.1804,77700.0
2009-10-26 10:45:00,22.42,22.43,22.41,22.43,111100.0,13.1804,13.1862,13.1745,13.1862,111100.0
2009-10-26 10:50:00,22.42,22.45,22.41,22.42,176400.0,13.1804,13.198,13.1745,13.1804,176400.0
2009-10-26 10:55:00,22.42,22.43,22.39,22.4,306700.0,13.1804,13.1862,13.1627,13.1686,306700.0
2009-10-26 11:00:00,22.39,22.4,22.36,22.38,103100.0,13.1627,13.1686,13.1451,13.1568,103100.0
2009-10-26 11:05:00,22.37,22.47,22.37,22.44,180900.0,13.151,13.2098,13.151,13.1921,180900.0
2009-10-26 11:10:00,22.45,22.45,22.36,22.37,232300.0,13.198,13.198,13.1451,13.151,232300.0
2009-10-26 11:15:00,22.36,22.37,22.32,22.32,67600.0,13.1451,13.151,13.1216,13.1216,67600.0
2009-10-26 11:20:00,22.32,22.35,22.31,22.33,115700.0,13.1216,13.1392,13.1157,13.1275,115700.0
2009-10-26 11:25:00,22.34,22.35,22.3,22.3,113500.0,13.1333,13.1392,13.1098,13.1098,113500.0
2009-10-26 11:30:00,22.3,22.3,22.15,22.18,395600.0,13.1098,13.1098,13.0216,13.0393,395600.0
2009-10-26 11:35:00,22.18,22.25,22.1,22.22,584000.0,13.0393,13.0804,12.9922,13.0628,584000.0
2009-10-26 11:40:00,22.23,22.23,22.14,22.15,101500.0,13.0687,13.0687,13.0158,13.0216,101500.0
2009-10-26 11:45:00,22.15,22.18,22.12,22.13,179000.0,13.0216,13.0393,13.004,13.0099,179000.0
2009-10-26 11:50:00,22.13,22.14,22.08,22.09,143300.0,13.0099,13.0158,12.9805,12.9864,143300.0
2009-10-26 11:55:00,22.08,22.11,21.98,22.0,549700.0,12.9805,12.9981,12.9217,12.9335,549700.0
2009-10-26 12:00:00,22.01,22.03,21.95,21.96,213400.0,12.9393,12.9511,12.9041,12.9099,213400.0
2009-10-26 12:05:00,21.95,22.01,21.94,21.98,126900.0,12.9041,12.9393,12.8982,12.9217,126900.0
2009-10-26 12:10:00,21.98,22.0,21.97,21.99,124500.0,12.9217,12.9335,12.9158,12.9276,124500.0
2009-10-26 12:15:00,21.98,22.01,21.98,22.0,57000.0,12.9217,12.9393,12.9217,12.9335,57000.0
2009-10-26 12:20:00,22.0,22.01,21.97,22.01,161100.0,12.9335,12.9393,12.9158,12.9393,161100.0
2009-10-26 12:25:00,22.0,22.0,21.97,21.98,79000.0,12.9335,12.9335,12.9158,12.9217,79000.0
2009-10-26 12:30:00,21.98,22.01,21.98,22.0,55400.0,12.9217,12.9393,12.9217,12.9335,55400.0
2009-10-26 12:35:00,22.01,22.01,21.97,22.0,47700.0,12.9393,12.9393,12.9158,12.9335,47700.0
2009-10-26 12:40:00,21.99,21.99,21.96,21.97,60900.0,12.9276,12.9276,12.9099,12.9158,60900.0
2009-10-26 12:45:00,21.96,21.97,21.95,21.97,85200.0,12.9099,12.9158,12.9041,12.9158,85200.0
2009-10-26 12:50:00,21.96,22.0,21.95,22.0,90300.0,12.9099,12.9335,12.9041,12.9335,90300.0
2009-10-26 12:55:00,22.0,22.02,21.97,21.99,92000.0,12.9335,12.9452,12.9158,12.9276,92000.0
2009-10-26 13:00:00,21.98,22.0,21.98,22.0,32800.0,12.9217,12.9335,12.9217,12.9335,32800.0
2009-10-26 13:05:00,21.99,22.0,21.99,22.0,36300.0,12.9276,12.9335,12.9276,12.9335,36300.0
2009-10-26 13:10:00,21.99,22.0,21.95,21.97,124700.0,12.9276,12.9335,12.9041,12.9158,124700.0
2009-10-26 13:15:00,21.97,21.98,21.96,21.97,36900.0,12.9158,12.9217,12.9099,12.9158,36900.0
2009-10-26 13:20:00,21.97,21.99,21.96,21.98,50500.0,12.9158,12.9276,12.9099,12.9217,50500.0
2009-10-26 13:25:00,21.98,22.0,21.98,22.0,35400.0,12.9217,12.9335,12.9217,12.9335,35400.0
2009-10-26 13:30:00,21.99,22.0,21.98,21.99,50100.0,12.9276,12.9335,12.9217,12.9276,50100.0
2009-10-26 13:35:00,22.0,22.01,22.0,22.0,43400.0,12.9335,12.9393,12.9335,12.9335,43400.0
2009-10-26 13:40:00,22.0,22.01,21.98,21.99,82700.0,12.9335,12.9393,12.9217,12.9276,82700.0
2009-10-26 13:45:00,21.99,21.99,21.98,21.98,12600.0,12.9276,12.9276,12.9217,12.9217,12600.0
2009-10-26 13:50:00,21.99,21.99,21.98,21.99,28000.0,12.9276,12.9276,12.9217,12.9276,28000.0
2009-10-26 13:55:00,21.99,21.99,21.98,21.98,15200.0,12.9276,12.9276,12.9217,12.9217,15200.0
2009-10-26 14:00:00,21.98,21.99,21.98,21.98,13500.0,12.9217,12.9276,12.9217,12.9217,13500.0
2009-10-26 14:05:00,21.99,22.0,21.98,22.0,41000.0,12.9276,12.9335,12.9217,12.9335,41000.0
2009-10-26 14:10:00,22.0,22.0,21.96,21.98,74700.0,12.9335,12.9335,12.9099,12.9217,74700.0
2009-10-26 14:15:00,21.97,21.98,21.94,21.94,64700.0,12.9158,12.9217,12.8982,12.8982,64700.0
2009-10-26 14:20:00,21.95,21.96,21.94,21.96,45500.0,12.9041,12.9099,12.8982,12.9099,45500.0
2009-10-26 14:25:00,21.96,21.97,21.95,21.97,122900.0,12.9099,12.9158,12.9041,12.9158,122900.0
2009-10-26 14:30:00,21.96,21.97,21.94,21.94,80800.0,12.9099,12.9158,12.8982,12.8982,80800.0
2009-10-26 14:35:00,21.94,21.96,21.91,21.95,193000.0,12.8982,12.9099,12.8805,12.9041,193000.0
2009-10-26 14:40:00,21.95,21.96,21.94,21.94,77700.0,12.9041,12.9099,12.8982,12.8982,77700.0
2009-10-26 14:45:00,21.94,21.95,21.91,21.91,106400.0,12.8982,12.9041,12.8805,12.8805,106400.0
2009-10-26 14:50:00,21.91,21.95,21.91,21.94,135700.0,12.8805,12.9041,12.8805,12.8982,135700.0
2009-10-26 14:55:00,21.94,21.96,21.93,21.96,125100.0,12.8982,12.9099,12.8923,12.9099,125100.0
2009-10-26 15:00:00,21.95,21.96,21.93,21.95,109100.0,12.9041,12.9099,12.8923,12.9041,109100.0
2009-10-26 15:05:00,21.94,21.95,21.91,21.92,124200.0,12.8982,12.9041,12.8805,12.8864,124200.0
2009-10-26 15:10:00,21.92,21.93,21.91,21.91,47900.0,12.8864,12.8923,12.8805,12.8805,47900.0
2009-10-26 15:15:00,21.91,21.95,21.91,21.93,127300.0,12.8805,12.9041,12.8805,12.8923,127300.0
2009-10-26 15:20:00,21.93,21.94,21.9,21.92,250000.0,12.8923,12.8982,12.8747,12.8864,250000.0
2009-10-26 15:25:00,21.92,21.94,21.88,21.88,246100.0,12.8864,12.8982,12.8629,12.8629,246100.0
2009-10-26 15:30:00,21.88,21.92,21.87,21.91,302300.0,12.8629,12.8864,12.857,12.8805,302300.0
2009-10-26 15:35:00,21.91,21.92,21.88,21.89,221300.0,12.8805,12.8864,12.8629,12.8688,221300.0
2009-10-26 15:40:00,21.88,21.93,21.88,21.93,175200.0,12.8629,12.8923,12.8629,12.8923,175200.0
2009-10-26 15:45:00,21.93,21.97,21.92,21.97,278800.0,12.8923,12.9158,12.8864,12.9158,278800.0
2009-10-26 15:50:00,21.96,21.97,21.92,21.93,322700.0,12.9099,12.9158,12.8864,12.8923,322700.0
2009-10-26 15:55:00,21.93,21.94,21.89,21.92,825900.0,12.8923,12.8982,12.8688,12.8864,825900.0
2009-10-27 09:30:00,21.97,22.1,21.96,22.07,332000.0,12.9158,12.9922,12.9099,12.9746,332000.0
2009-10-27 09:35:00,22.07,22.15,22.07,22.13,153300.0,12.9746,13.0216,12.9746,13.0099,153300.0
2009-10-27 09:40:00,22.14,22.14,22.05,22.07,177800.0,13.0158,13.0158,12.9628,12.9746,177800.0
2009-10-27 09:45:00,22.07,22.11,22.03,22.1,92500.0,12.9746,12.9981,12.9511,12.9922,92500.0
2009-10-27 09:50:00,22.1,22.14,22.08,22.13,105200.0,12.9922,13.0158,12.9805,13.0099,105200.0
2009-10-27 09:55:00,22.12,22.13,22.06,22.06,172000.0,13.004,13.0099,12.9687,12.9687,172000.0
2009-10-27 10:00:00,22.06,22.06,21.93,22.02,332800.0,12.9687,12.9687,12.8923,12.9452,332800.0
2009-10-27 10:05:00,22.03,22.04,21.95,22.02,293900.0,12.9511,12.957,12.9041,12.9452,293900.0
2009-10-27 10:10:00,22.03,22.09,21.98,22.09,224300.0,12.9511,12.9864,12.9217,12.9864,224300.0
2009-10-27 10:15:00,22.09,22.13,22.09,22.11,99800.0,12.9864,13.0099,12.9864,12.9981,99800.0
2009-10-27 10:20:00,22.11,22.15,22.11,22.13,260700.0,12.9981,13.0216,12.9981,13.0099,260700.0
2009-10-27 10:25:00,22.12,22.25,22.12,22.23,260100.0,13.004,13.0804,13.004,13.0687,260100.0
2009-10-27 10:30:00,22.23,22.23,22.17,22.2,153100.0,13.0687,13.0687,13.0334,13.051,153100.0
2009-10-27 10:35:00,22.19,22.23,22.18,22.2,196500.0,13.0452,13.0687,13.0393,13.051,196500.0
2009-10-27 10:40:00,22.2,22.29,22.2,22.29,347000.0,13.051,13.1039,13.051,13.1039,347000.0
2009-10-27 10:45:00,22.29,22.29,22.25,22.29,165900.0,13.1039,13.1039,13.0804,13.1039,165900.0
2009-10-27 10:50:00,22.28,22.29,22.22,22.23,137300.0,13.0981,13.1039,13.0628,13.0687,137300.0
2009-10-27 10:55:00,22.23,22.26,22.21,22.25,118200.0,13.0687,13.0863,13.0569,13.0804,118200.0
2009-10-27 11:00:00,22.26,22.27,22.23,22.26,225600.0,13.0863,13.0922,13.0687,13.0863,225600.0
2009-10-27 11:05:00,22.26,22.26,22.23,22.24,66000.0,13.0863,13.0863,13.0687,13.0745,66000.0
2009-10-27 11:10:00,22.25,22.3,22.24,22.28,167400.0,13.0804,13.1098,13.0745,13.0981,167400.0
2009-10-27 11:15:00,22.28,22.28,22.21,22.25,165100.0,13.0981,13.0981,13.0569,13.0804,165100.0
2009-10-27 11:20:00,22.24,22.26,22.22,22.23,156700.0,13.0745,13.0863,13.0628,13.0687,156700.0
2009-10-27 11:25:00,22.23,22.25,22.21,22.25,73000.0,13.0687,13.0804,13.0569,13.0804,73000.0
2009-10-27 11:30:00,22.24,22.28,22.24,22.24,48300.0,13.0745,13.0981,13.0745,13.0745,48300.0
2009-10-27 11:35:00,22.24,22.25,22.23,22.25,107200.0,13.0745,13.0804,13.0687,13.0804,107200.0
2009-10-27 11:40:00,22.25,22.26,22.24,22.25,37100.0,13.0804,13.0863,13.0745,13.0804,37100.0
2009-10-27 11:45:00,22.25,22.28,22.25,22.27,61700.0,13.0804,13.0981,13.0804,13.0922,61700.0
2009-10-27 11:50:00,22.28,22.3,22.26,22.28,107100.0,13.0981,13.1098,13.0863,13.0981,107100.0
2009-10-27 11:55:00,22.28,22.3,22.26,22.3,71200.0,13.0981,13.1098,13.0863,13.1098,71200.0
2009-10-27 12:00:00,22.3,22.31,22.25,22.25,77200.0,13.1098,13.1157,13.0804,13.0804,77200.0
2009-10-27 12:05:00,22.26,22.29,22.23,22.28,116600.0,13.0863,13.1039,13.0687,13.0981,116600.0
2009-10-27 12:10:00,22.27,22.28,22.26,22.27,41900.0,13.0922,13.0981,13.0863,13.0922,41900.0
2009-10-27 12:15:00,22.28,22.31,22.27,22.3,62900.0,13.0981,13.1157,13.0922,13.1098,62900.0
2009-10-27 12:20:00,22.31,22.31,22.29,22.3,33100.0,13.1157,13.1157,13.1039,13.1098,33100.0
2009-10-27 12:25:00,22.3,22.3,22.23,22.24,126000.0,13.1098,13.1098,13.0687,13.0745,126000.0
2009-10-27 12:30:00,22.24,22.25,22.23,22.24,34100.0,13.0745,13.0804,13.0687,13.0745,34100.0
2009-10-27 12:35:00,22.23,22.26,22.21,22.21,121200.0,13.0687,13.0863,13.0569,13.0569,121200.0
2009-10-27 12:40:00,22.22,22.25,22.22,22.23,119800.0,13.0628,13.0804,13.0628,13.0687,119800.0
2009-10-27 12:45:00,22.22,22.24,22.21,22.23,106900.0,13.0628,13.0745,13.0569,13.0687,106900.0
2009-10-27 12:50:00,22.23,22.24,22.19,22.19,62200.0,13.0687,13.0745,13.0452,13.0452,62200.0
2009-10-27 12:55:00,22.2,22.23,22.18,22.19,141500.0,13.051,13.0687,13.0393,13.0452,141500.0
2009-10-27 13:00:00,22.19,22.2,22.17,22.19,81200.0,13.0452,13.051,13.0334,13.0452,81200.0
2009-10-27 13:05:00,22.17,22.17,22.12,22.13,133400.0,13.0334,13.0334,13.004,13.0099,133400.0
2009-10-27 13:10:00,22.12,22.16,22.11,22.16,103300.0,13.004,13.0275,12.9981,13.0275,103300.0
2009-10-27 13:15:00,22.16,22.17,22.14,22.16,79100.0,13.0275,13.0334,13.0158,13.0275,79100.0
2009-10-27 13:20:00,22.16,22.16,22.12,22.13,80200.0,13.0275,13.0275,13.004,13.0099,80200.0
2009-10-27 13:25:00,22.13,22.14,22.12,22.13,41900.0,13.0099,13.0158,13.004,13.0099,41900.0
2009-10-27 13:30:00,22.14,22.15,22.1,22.1,108800.0,13.0158,13.0216,12.9922,12.9922,108800.0
2009-10-27 13:35:00,22.11,22.18,22.1,22.17,157200.0,12.9981,13.0393,12.9922,13.0334,157200.0
2009-10-27 13:40:00,22.17,22.2,22.14,22.15,123400.0,13.0334,13.051,13.0158,13.0216,123400.0
2009-10-27 13:45:00,22.14,22.16,22.12,22.15,86500.0,13.0158,13.0275,13.004,13.0216,86500.0
2009-10-27 13:50:00,22.16,22.17,22.14,22.16,65600.0,13.0275,13.0334,13.0158,13.0275,65600.0
2009-10-27 13:55:00,22.16,22.19,22.13,22.19,94400.0,13.0275,13.0452,13.0099,13.0452,94400.0
2009-10-27 14:00:00,22.19,22.19,22.16,22.17,63300.0,13.0452,13.0452,13.0275,13.0334,63300.0
2009-10-27 14:05:00,22.18,22.21,22.17,22.21,83000.0,13.0393,13.0569,13.0334,13.0569,83000.0
2009-10-27 14:10:00,22.21,22.23,22.2,22.23,40000.0,13.0569,13.0687,13.051,13.0687,40000.0
2009-10-27 14:15:00,22.23,22.26,22.22,22.24,112600.0,13.0687,13.0863,13.0628,13.0745,112600.0
2009-10-27 14:20:00,22.24,22.25,22.22,22.23,87300.0,13.0745,13.0804,13.0628,13.0687,87300.0
2009-10-27 14:25:00,22.23,22.26,22.23,22.24,128500.0,13.0687,13.0863,13.0687,13.0745,128500.0
2009-10-27 14:30:00,22.24,22.25,22.2,22.23,100100.0,13.0745,13.0804,13.051,13.0687,100100.0
2009-10-27 14:35:00,22.23,22.25,22.21,22.22,85300.0,13.0687,13.0804,13.0569,13.0628,85300.0
2009-10-27 14:40:00,22.22,22.24,22.21,22.23,56300.0,13.0628,13.0745,13.0569,13.0687,56300.0
2009-10-27 14:45:00,22.22,22.23,22.2,22.23,44700.0,13.0628,13.0687,13.051,13.0687,44700.0
2009-10-27 14:50:00,22.23,22.25,22.22,22.24,98200.0,13.0687,13.0804,13.0628,13.0745,98200.0
2009-10-27 14:55:00,22.24,22.26,22.23,22.24,75200.0,13.0745,13.0863,13.0687,13.0745,75200.0
2009-10-27 15:00:00,22.24,22.25,22.21,22.23,81200.0,13.0745,13.0804,13.0569,13.0687,81200.0
2009-10-27 15:05:00,22.23,22.23,22.18,22.2,108200.0,13.0687,13.0687,13.0393,13.051,108200.0
2009-10-27 15:10:00,22.19,22.2,22.17,22.18,98600.0,13.0452,13.051,13.0334,13.0393,98600.0
2009-10-27 15:15:00,22.19,22.2,22.17,22.2,74300.0,13.0452,13.051,13.0334,13.051,74300.0
2009-10-27 15:20:00,22.2,22.22,22.19,22.22,64500.0,13.051,13.0628,13.0452,13.0628,64500.0
2009-10-27 15:25:00,22.22,22.22,22.19,22.2,117300.0,13.0628,13.0628,13.0452,13.051,117300.0
2009-10-27 15:30:00,22.2,22.21,22.13,22.14,141900.0,13.051,13.0569,13.0099,13.0158,141900.0
2009-10-27 15:35:00,22.14,22.16,22.1,22.13,194800.0,13.0158,13.0275,12.9922,13.0099,194800.0
2009-10-27 15:40:00,22.12,22.19,22.12,22.19,168900.0,13.004,13.0452,13.004,13.0452,168900.0
2009-10-27 15:45:00,22.19,22.2,22.15,22.15,193200.0,13.0452,13.051,13.0216,13.0216,193200.0
2009-10-27 15:50:00,22.16,22.17,22.12,22.13,222600.0,13.0275,13.0334,13.004,13.0099,222600.0
2009-10-27 15:55:00,22.14,22.14,22.08,22.12,407500.0,13.0158,13.0158,12.9805,13.004,407500.0
2009-10-28 09:30:00,22.03,22.24,22.01,22.12,271000.0,12.9511,13.0745,12.9393,13.004,271000.0
2009-10-28 09:35:00,22.12,22.15,22.03,22.1,170600.0,13.004,13.0216,12.9511,12.9922,170600.0
2009-10-28 09:40:00,22.1,22.15,22.05,22.13,163700.0,12.9922,13.0216,12.9628,13.0099,163700.0
2009-10-28 09:45:00,22.13,22.15,22.07,22.1,139800.0,13.0099,13.0216,12.9746,12.9922,139800.0
2009-10-28 09:50:00,22.11,22.11,22.05,22.08,76000.0,12.9981,12.9981,12.9628,12.9805,76000.0
2009-10-28 09:55:00,22.08,22.11,22.07,22.11,54900.0,12.9805,12.9981,12.9746,12.9981,54900.0
2009-10-28 10:00:00,22.1,22.11,22.03,22.07,223700.0,12.9922,12.9981,12.9511,12.9746,223700.0
2009-10-28 10:05:00,22.08,22.15,22.06,22.13,176600.0,12.9805,13.0216,12.9687,13.0099,176600.0
2009-10-28 10:10:00,22.13,22.19,22.13,22.17,220200.0,13.0099,13.0452,13.0099,13.0334,220200.0
2009-10-28 10:15:00,22.17,22.19,22.15,22.16,73300.0,13.0334,13.0452,13.0216,13.0275,73300.0
2009-10-28 10:20:00,22.16,22.2,22.15,22.19,81200.0,13.0275,13.051,13.0216,13.0452,81200.0
2009-10-28 10:25:00,22.19,22.24,22.16,22.24,137500.0,13.0452,13.0745,13.0275,13.0745,137500.0
2009-10-28 10:30:00,22.23,22.25,22.18,22.23,143600.0,13.0687,13.0804,13.0393,13.0687,143600.0
2009-10-28 10:35:00,22.23,22.24,22.17,22.21,101500.0,13.0687,13.0745,13.0334,13.0569,101500.0
2009-10-28 10:40:00,22.22,22.22,22.17,22.22,104100.0,13.0628,13.0628,13.0334,13.0628,104100.0
2009-10-28 10:45:00,22.22,22.27,22.21,22.26,167100.0,13.0628,13.0922,13.0569,13.0863,167100.0
2009-10-28 10:50:00,22.26,22.26,22.19,22.22,181100.0,13.0863,13.0863,13.0452,13.0628,181100.0
2009-10-28 10:55:00,22.23,22.3,22.22,22.28,209600.0,13.0687,13.1098,13.0628,13.0981,209600.0
2009-10-28 11:00:00,22.27,22.29,22.25,22.28,135000.0,13.0922,13.1039,13.0804,13.0981,135000.0
2009-10-28 11:05:00,22.27,22.32,22.26,22.31,103300.0,13.0922,13.1216,13.0863,13.1157,103300.0
2009-10-28 11:10:00,22.32,22.35,22.32,22.33,132300.0,13.1216,13.1392,13.1216,13.1275,132300.0
2009-10-28 11:15:00,22.32,22.33,22.29,22.32,110200.0,13.1216,13.1275,13.1039,13.1216,110200.0
2009-10-28 11:20:00,22.32,22.32,22.29,22.29,150000.0,13.1216,13.1216,13.1039,13.1039,150000.0
2009-10-28 11:25:00,22.29,22.31,22.29,22.31,34500.0,13.1039,13.1157,13.1039,13.1157,34500.0
2009-10-28 11:30:00,22.31,22.31,22.26,22.29,106600.0,13.1157,13.1157,13.0863,13.1039,106600.0
2009-10-28 11:35:00,22.28,22.29,22.25,22.27,74500.0,13.0981,13.1039,13.0804,13.0922,74500.0
2009-10-28 11:40:00,22.27,22.28,22.23,22.28,66800.0,13.0922,13.0981,13.0687,13.0981,66800.0
2009-10-28 11:45:00,22.28,22.31,22.27,22.3,63200.0,13.0981,13.1157,13.0922,13.1098,63200.0
2009-10-28 11:50:00,22.3,22.3,22.26,22.3,122600.0,13.1098,13.1098,13.0863,13.1098,122600.0
2009-10-28 11:55:00,22.3,22.33,22.3,22.32,146900.0,13.1098,13.1275,13.1098,13.1216,146900.0
2009-10-28 12:00:00,22.33,22.36,22.32,22.32,155500.0,13.1275,13.1451,13.1216,13.1216,155500.0
2009-10-28 12:05:00,22.32,22.32,22.27,22.28,38700.0,13.1216,13.1216,13.0922,13.0981,38700.0
2009-10-28 12:10:00,22.27,22.28,22.25,22.27,40100.0,13.0922,13.0981,13.0804,13.0922,40100.0
2009-10-28 12:15:00,22.26,22.31,22.26,22.3,60300.0,13.0863,13.1157,13.0863,13.1098,60300.0
2009-10-28 12:20:00,22.3,22.31,22.25,22.26,70400.0,13.1098,13.1157,13.0804,13.0863,70400.0
2009-10-28 12:25:00,22.26,22.33,22.25,22.31,87500.0,13.0863,13.1275,13.0804,13.1157,87500.0
2009-10-28 12:30:00,22.31,22.35,22.3,22.34,109600.0,13.1157,13.1392,13.1098,13.1333,109600.0
2009-10-28 12:35:00,22.34,22.34,22.3,22.31,60800.0,13.1333,13.1333,13.1098,13.1157,60800.0
2009-10-28 12:40:00,22.32,22.32,22.28,22.3,58300.0,13.1216,13.1216,13.0981,13.1098,58300.0
2009-10-28 12:45:00,22.31,22.33,22.3,22.32,65000.0,13.1157,13.1275,13.1098,13.1216,65000.0
2009-10-28 12:50:00,22.32,22.32,22.25,22.28,80400.0,13.1216,13.1216,13.0804,13.0981,80400.0
2009-10-28 12:55:00,22.28,22.32,22.27,22.31,70600.0,13.0981,13.1216,13.0922,13.1157,70600.0
2009-10-28 13:00:00,22.31,22.35,22.3,22.35,175200.0,13.1157,13.1392,13.1098,13.1392,175200.0
2009-10-28 13:05:00,22.34,22.38,22.34,22.37,67100.0,13.1333,13.1568,13.1333,13.151,67100.0
2009-10-28 13:10:00,22.36,22.43,22.36,22.41,168700.0,13.1451,13.1862,13.1451,13.1745,168700.0
2009-10-28 13:15:00,22.41,22.44,22.39,22.39,78700.0,13.1745,13.1921,13.1627,13.1627,78700.0
2009-10-28 13:20:00,22.4,22.4,22.36,22.38,80500.0,13.1686,13.1686,13.1451,13.1568,80500.0
2009-10-28 13:25:00,22.39,22.4,22.36,22.37,80700.0,13.1627,13.1686,13.1451,13.151,80700.0
2009-10-28 13:30:00,22.37,22.4,22.36,22.36,71300.0,13.151,13.1686,13.1451,13.1451,71300.0
2009-10-28 13:35:00,22.37,22.37,22.33,22.34,43500.0,13.151,13.151,13.1275,13.1333,43500.0
2009-10-28 13:40:00,22.33,22.36,22.33,22.35,52800.0,13.1275,13.1451,13.1275,13.1392,52800.0
2009-10-28 13:45:00,22.36,22.36,22.33,22.33,53100.0,13.1451,13.1451,13.1275,13.1275,53100.0
2009-10-28 13:50:00,22.33,22.34,22.31,22.32,37100.0,13.1275,13.1333,13.1157,13.1216,37100.0
2009-10-28 13:55:00,22.31,22.32,22.29,22.3,42300.0,13.1157,13.1216,13.1039,13.1098,42300.0
2009-10-28 14:00:00,22.29,22.3,22.27,22.28,67600.0,13.1039,13.1098,13.0922,13.0981,67600.0
2009-10-28 14:05:00,22.28,22.3,22.28,22.3,35800.0,13.0981,13.1098,13.0981,13.1098,35800.0
2009-10-28 14:10:00,22.3,22.31,22.29,22.3,74900.0,13.1098,13.1157,13.1039,13.1098,74900.0
2009-10-28 14:15:00,22.31,22.32,22.29,22.29,57700.0,13.1157,13.1216,13.1039,13.1039,57700.0
2009-10-28 14:20:00,22.29,22.3,22.24,22.28,86400.0,13.1039,13.1098,13.0745,13.0981,86400.0
2009-10-28 14:25:00,22.28,22.29,22.27,22.28,77600.0,13.0981,13.1039,13.0922,13.0981,77600.0
2009-10-28 14:30:00,22.28,22.3,22.27,22.3,54100.0,13.0981,13.1098,13.0922,13.1098,54100.0
2009-10-28 14:35:00,22.29,22.31,22.29,22.3,132500.0,13.1039,13.1157,13.1039,13.1098,132500.0
2009-10-28 14:40:00,22.3,22.34,22.3,22.32,228100.0,13.1098,13.1333,13.1098,13.1216,228100.0
2009-10-28 14:45:00,22.32,22.34,22.29,22.34,92300.0,13.1216,13.1333,13.1039,13.1333,92300.0
2009-10-28 14:50:00,22.34,22.36,22.31,22.32,93400.0,13.1333,13.1451,13.1157,13.1216,93400.0
2009-10-28 14:55:00,22.33,22.36,22.32,22.34,85600.0,13.1275,13.1451,13.1216,13.1333,85600.0
2009-10-28 15:00:00,22.34,22.35,22.31,22.32,185900.0,13.1333,13.1392,13.1157,13.1216,185900.0
2009-10-28 15:05:00,22.33,22.33,22.3,22.3,102300.0,13.1275,13.1275,13.1098,13.1098,102300.0
2009-10-28 15:10:00,22.31,22.31,22.27,22.28,146700.0,13.1157,13.1157,13.0922,13.0981,146700.0
2009-10-28 15:15:00,22.28,22.3,22.28,22.3,101700.0,13.0981,13.1098,13.0981,13.1098,101700.0
2009-10-28 15:20:00,22.3,22.31,22.29,22.3,124300.0,13.1098,13.1157,13.1039,13.1098,124300.0
2009-10-28 15:25:00,22.3,22.3,22.28,22.3,203800.0,13.1098,13.1098,13.0981,13.1098,203800.0
2009-10-28 15:30:00,22.29,22.31,22.27,22.27,166800.0,13.1039,13.1157,13.0922,13.0922,166800.0
2009-10-28 15:35:00,22.27,22.27,22.23,22.24,132200.0,13.0922,13.0922,13.0687,13.0745,132200.0
2009-10-28 15:40:00,22.23,22.25,22.22,22.23,210900.0,13.0687,13.0804,13.0628,13.0687,210900.0
2009-10-28 15:45:00,22.23,22.24,22.22,22.23,110000.0,13.0687,13.0745,13.0628,13.0687,110000.0
2009-10-28 15:50:00,22.23,22.24,22.16,22.16,361000.0,13.0687,13.0745,13.0275,13.0275,361000.0
2009-10-28 15:55:00,22.17,22.18,22.14,22.15,643500.0,13.0334,13.0393,13.0158,13.0216,643500.0
2009-10-29 09:30:00,22.25,22.26,22.02,22.03,213400.0,13.0804,13.0863,12.9452,12.9511,213400.0
2009-10-29 09:35:00,22.04,22.1,22.02,22.07,237200.0,12.957,12.9922,12.9452,12.9746,237200.0
2009-10-29 09:40:00,22.06,22.21,22.06,22.12,242800.0,12.9687,13.0569,12.9687,13.004,242800.0
2009-10-29 09:45:00,22.12,22.23,22.11,22.22,123100.0,13.004,13.0687,12.9981,13.0628,123100.0
2009-10-29 09:50:00,22.22,22.24,22.17,22.18,192200.0,13.0628,13.0745,13.0334,13.0393,192200.0
2009-10-29 09:55:00,22.18,22.21,22.17,22.19,114600.0,13.0393,13.0569,13.0334,13.0452,114600.0
2009-10-29 10:00:00,22.19,22.26,22.19,22.25,164800.0,13.0452,13.0863,13.0452,13.0804,164800.0
2009-10-29 10:05:00,22.25,22.25,22.2,22.2,76100.0,13.0804,13.0804,13.051,13.051,76100.0
2009-10-29 10:10:00,22.21,22.21,22.15,22.15,82700.0,13.0569,13.0569,13.0216,13.0216,82700.0
2009-10-29 10:15:00,22.15,22.16,22.14,22.15,63800.0,13.0216,13.0275,13.0158,13.0216,63800.0
2009-10-29 10:20:00,22.14,22.16,22.1,22.12,178400.0,13.0158,13.0275,12.9922,13.004,178400.0
2009-10-29 10:25:00,22.12,22.12,22.08,22.11,107900.0,13.004,13.004,12.9805,12.9981,107900.0
2009-10-29 10:30:00,22.1,22.14,22.09,22.12,117600.0,12.9922,13.0158,12.9864,13.004,117600.0
2009-10-29 10:35:00,22.12,22.13,22.06,22.07,223500.0,13.004,13.0099,12.9687,12.9746,223500.0
2009-10-29 10:40:00,22.06,22.08,22.05,22.05,86600.0,12.9687,12.9805,12.9628,12.9628,86600.0
2009-10-29 10:45:00,22.05,22.06,22.05,22.06,41200.0,12.9628,12.9687,12.9628,12.9687,41200.0
2009-10-29 10:50:00,22.05,22.07,22.04,22.05,144800.0,12.9628,12.9746,12.957,12.9628,144800.0
2009-10-29 10:55:00,22.05,22.07,22.04,22.07,99600.0,12.9628,12.9746,12.957,12.9746,99600.0
2009-10-29 11:00:00,22.06,22.1,22.06,22.08,86500.0,12.9687,12.9922,12.9687,12.9805,86500.0
2009-10-29 11:05:00,22.09,22.11,22.08,22.09,73600.0,12.9864,12.9981,12.9805,12.9864,73600.0
2009-10-29 11:10:00,22.08,22.11,22.07,22.11,95600.0,12.9805,12.9981,12.9746,12.9981,95600.0
2009-10-29 11:15:00,22.11,22.13,22.1,22.12,89500.0,12.9981,13.0099,12.9922,13.004,89500.0
2009-10-29 11:20:00,22.12,22.15,22.11,22.14,78400.0,13.004,13.0216,12.9981,13.0158,78400.0
2009-10-29 11:25:00,22.13,22.15,22.13,22.15,62100.0,13.0099,13.0216,13.0099,13.0216,62100.0
2009-10-29 11:30:00,22.15,22.15,22.14,22.14,105600.0,13.0216,13.0216,13.0158,13.0158,105600.0
2009-10-29 11:35:00,22.14,22.16,22.13,22.14,113900.0,13.0158,13.0275,13.0099,13.0158,113900.0
2009-10-29 11:40:00,22.13,22.14,22.12,22.14,68600.0,13.0099,13.0158,13.004,13.0158,68600.0
2009-10-29 11:45:00,22.13,22.15,22.13,22.15,40800.0,13.0099,13.0216,13.0099,13.0216,40800.0
2009-10-29 11:50:00,22.15,22.16,22.14,22.16,122300.0,13.0216,13.0275,13.0158,13.0275,122300.0
2009-10-29 11:55:00,22.16,22.16,22.15,22.16,53700.0,13.0275,13.0275,13.0216,13.0275,53700.0
2009-10-29 12:00:00,22.16,22.16,22.13,22.15,125200.0,13.0275,13.0275,13.0099,13.0216,125200.0
2009-10-29 12:05:00,22.15,22.15,22.14,22.15,64300.0,13.0216,13.0216,13.0158,13.0216,64300.0
2009-10-29 12:10:00,22.14,22.15,22.11,22.11,400300.0,13.0158,13.0216,12.9981,12.9981,400300.0
2009-10-29 12:15:00,22.11,22.12,22.08,22.09,56700.0,12.9981,13.004,12.9805,12.9864,56700.0
2009-10-29 12:20:00,22.08,22.09,22.06,22.07,143500.0,12.9805,12.9864,12.9687,12.9746,143500.0
2009-10-29 12:25:00,22.07,22.1,22.06,22.09,97900.0,12.9746,12.9922,12.9687,12.9864,97900.0
2009-10-29 12:30:00,22.09,22.09,22.08,22.09,37200.0,12.9864,12.9864,12.9805,12.9864,37200.0
2009-10-29 12:35:00,22.09,22.13,22.08,22.11,68300.0,12.9864,13.0099,12.9805,12.9981,68300.0
2009-10-29 12:40:00,22.11,22.11,22.1,22.11,53400.0,12.9981,12.9981,12.9922,12.9981,53400.0
2009-10-29 12:45:00,22.1,22.12,22.1,22.1,133700.0,12.9922,13.004,12.9922,12.9922,133700.0
2009-10-29 12:50:00,22.11,22.11,22.1,22.11,25900.0,12.9981,12.9981,12.9922,12.9981,25900.0
2009-10-29 12:55:00,22.11,22.12,22.09,22.12,102500.0,12.9981,13.004,12.9864,13.004,102500.0
2009-10-29 13:00:00,22.12,22.15,22.12,22.14,114700.0,13.004,13.0216,13.004,13.0158,114700.0
2009-10-29 13:05:00,22.14,22.15,22.12,22.12,93200.0,13.0158,13.0216,13.004,13.004,93200.0
2009-10-29 13:10:00,22.12,22.13,22.1,22.1,51300.0,13.004,13.0099,12.9922,12.9922,51300.0
2009-10-29 13:15:00,22.11,22.15,22.1,22.14,107200.0,12.9981,13.0216,12.9922,13.0158,107200.0
2009-10-29 13:20:00,22.15,22.15,22.14,22.15,79400.0,13.0216,13.0216,13.0158,13.0216,79400.0
2009-10-29 13:25:00,22.14,22.15,22.13,22.15,62600.0,13.0158,13.0216,13.0099,13.0216,62600.0
2009-10-29 13:30:00,22.14,22.16,22.14,22.16,58700.0,13.0158,13.0275,13.0158,13.0275,58700.0
2009-10-29 13:35:00,22.15,22.16,22.14,22.14,69400.0,13.0216,13.0275,13.0158,13.0158,69400.0
2009-10-29 13:40:00,22.14,22.15,22.12,22.13,85600.0,13.0158,13.0216,13.004,13.0099,85600.0
2009-10-29 13:45:00,22.13,22.13,22.11,22.11,57800.0,13.0099,13.0099,12.9981,12.9981,57800.0
2009-10-29 13:50:00,22.12,22.12,22.11,22.12,31800.0,13.004,13.004,12.9981,13.004,31800.0
2009-10-29 13:55:00,22.11,22.12,22.09,22.09,73400.0,12.9981,13.004,12.9864,12.9864,73400.0
2009-10-29 14:00:00,22.09,22.1,22.09,22.1,28400.0,12.9864,12.9922,12.9864,12.9922,28400.0
2009-10-29 14:05:00,22.09,22.11,22.09,22.11,75600.0,12.9864,12.9981,12.9864,12.9981,75600.0
2009-10-29 14:10:00,22.11,22.13,22.1,22.13,86300.0,12.9981,13.0099,12.9922,13.0099,86300.0
2009-10-29 14:15:00,22.13,22.15,22.12,22.14,36900.0,13.0099,13.0216,13.004,13.0158,36900.0
2009-10-29 14:20:00,22.15,22.15,22.14,22.15,34300.0,13.0216,13.0216,13.0158,13.0216,34300.0
2009-10-29 14:25:00,22.15,22.16,22.14,22.15,58200.0,13.0216,13.0275,13.0158,13.0216,58200.0
2009-10-29 14:30:00,22.16,22.19,22.15,22.19,121000.0,13.0275,13.0452,13.0216,13.0452,121000.0
2009-10-29 14:35:00,22.18,22.19,22.17,22.18,44800.0,13.0393,13.0452,13.0334,13.0393,44800.0
2009-10-29 14:40:00,22.19,22.21,22.18,22.21,50600.0,13.0452,13.0569,13.0393,13.0569,50600.0
2009-10-29 14:45:00,22.21,22.22,22.2,22.22,103800.0,13.0569,13.0628,13.051,13.0628,103800.0
2009-10-29 14:50:00,22.22,22.25,22.21,22.25,33900.0,13.0628,13.0804,13.0569,13.0804,33900.0
2009-10-29 14:55:00,22.25,22.25,22.22,22.23,112000.0,13.0804,13.0804,13.0628,13.0687,112000.0
2009-10-29 15:00:00,22.23,22.23,22.2,22.2,87400.0,13.0687,13.0687,13.051,13.051,87400.0
2009-10-29 15:05:00,22.21,22.21,22.2,22.21,193700.0,13.0569,13.0569,13.051,13.0569,193700.0
2009-10-29 15:10:00,22.21,22.21,22.16,22.18,217600.0,13.0569,13.0569,13.0275,13.0393,217600.0
2009-10-29 15:15:00,22.18,22.2,22.18,22.2,54900.0,13.0393,13.051,13.0393,13.051,54900.0
2009-10-29 15:20:00,22.2,22.2,22.17,22.17,98500.0,13.051,13.051,13.0334,13.0334,98500.0
2009-10-29 15:25:00,22.17,22.19,22.16,22.16,124100.0,13.0334,13.0452,13.0275,13.0275,124100.0
2009-10-29 15:30:00,22.16,22.19,22.15,22.18,201000.0,13.0275,13.0452,13.0216,13.0393,201000.0
2009-10-29 15:35:00,22.18,22.2,22.17,22.19,190200.0,13.0393,13.051,13.0334,13.0452,190200.0
2009-10-29 15:40:00,22.19,22.23,22.19,22.2,205500.0,13.0452,13.0687,13.0452,13.051,205500.0
2009-10-29 15:45:00,22.2,22.21,22.14,22.14,476600.0,13.051,13.0569,13.0158,13.0158,476600.0
2009-10-29 15:50:00,22.15,22.15,22.13,22.14,281800.0,13.0216,13.0216,13.0099,13.0158,281800.0
2009-10-29 15:55:00,22.13,22.2,22.13,22.19,591300.0,13.0099,13.051,13.0099,13.0452,591300.0
2009-10-30 09:30:00,22.1,22.16,22.05,22.09,170700.0,12.9922,13.0275,12.9628,12.9864,170700.0
2009-10-30 09:35:00,22.09,22.14,22.08,22.09,148400.0,12.9864,13.0158,12.9805,12.9864,148400.0
2009-10-30 09:40:00,22.09,22.27,22.06,22.15,263800.0,12.9864,13.0922,12.9687,13.0216,263800.0
2009-10-30 09:45:00,22.13,22.24,22.07,22.12,256500.0,13.0099,13.0745,12.9746,13.004,256500.0
2009-10-30 09:50:00,22.12,22.16,22.05,22.09,214400.0,13.004,13.0275,12.9628,12.9864,214400.0
2009-10-30 09:55:00,22.09,22.1,22.04,22.1,85700.0,12.9864,12.9922,12.957,12.9922,85700.0
2009-10-30 10:00:00,22.1,22.19,22.09,22.16,196100.0,12.9922,13.0452,12.9864,13.0275,196100.0
2009-10-30 10:05:00,22.17,22.17,22.12,22.13,100700.0,13.0334,13.0334,13.004,13.0099,100700.0
2009-10-30 10:10:00,22.13,22.14,22.1,22.13,90900.0,13.0099,13.0158,12.9922,13.0099,90900.0
2009-10-30 10:15:00,22.13,22.14,22.09,22.12,179800.0,13.0099,13.0158,12.9864,13.004,179800.0
2009-10-30 10:20:00,22.12,22.13,22.07,22.11,134200.0,13.004,13.0099,12.9746,12.9981,134200.0
2009-10-30 10:25:00,22.1,22.13,22.07,22.07,155700.0,12.9922,13.0099,12.9746,12.9746,155700.0
2009-10-30 10:30:00,22.07,22.11,22.06,22.09,132600.0,12.9746,12.9981,12.9687,12.9864,132600.0
2009-10-30 10:35:00,22.08,22.12,22.06,22.12,124000.0,12.9805,13.004,12.9687,13.004,124000.0
2009-10-30 10:40:00,22.11,22.13,22.07,22.13,104900.0,12.9981,13.0099,12.9746,13.0099,104900.0
2009-10-30 10:45:00,22.13,22.16,22.11,22.11,94200.0,13.0099,13.0275,12.9981,12.9981,94200.0
2009-10-30 10:50:00,22.12,22.14,22.09,22.12,97400.0,13.004,13.0158,12.9864,13.004,97400.0
2009-10-30 10:55:00,22.12,22.14,22.11,22.14,64100.0,13.004,13.0158,12.9981,13.0158,64100.0
2009-10-30 11:00:00,22.13,22.14,22.13,22.14,35000.0,13.0099,13.0158,13.0099,13.0158,35000.0
2009-10-30 11:05:00,22.14,22.15,22.1,22.12,145700.0,13.0158,13.0216,12.9922,13.004,145700.0
2009-10-30 11:10:00,22.12,22.13,22.1,22.12,57200.0,13.004,13.0099,12.9922,13.004,57200.0
2009-10-30 11:15:00,22.12,22.13,22.1,22.11,50600.0,13.004,13.0099,12.9922,12.9981,50600.0
2009-10-30 11:20:00,22.12,22.14,22.1,22.11,50400.0,13.004,13.0158,12.9922,12.9981,50400.0
2009-10-30 11:25:00,22.1,22.15,22.1,22.13,96200.0,12.9922,13.0216,12.9922,13.0099,96200.0
2009-10-30 11:30:00,22.14,22.14,22.11,22.11,34100.0,13.0158,13.0158,12.9981,12.9981,34100.0
2009-10-30 11:35:00,22.11,22.12,22.06,22.1,139700.0,12.9981,13.004,12.9687,12.9922,139700.0
2009-10-30 11:40:00,22.1,22.13,22.1,22.12,81400.0,12.9922,13.0099,12.9922,13.004,81400.0
2009-10-30 11:45:00,22.11,22.12,22.07,22.08,85300.0,12.9981,13.004,12.9746,12.9805,85300.0
2009-10-30 11:50:00,22.07,22.09,22.06,22.06,133500.0,12.9746,12.9864,12.9687,12.9687,133500.0
2009-10-30 11:55:00,22.07,22.13,22.04,22.12,313000.0,12.9746,13.0099,12.957,13.004,313000.0
2009-10-30 12:00:00,22.12,22.14,22.07,22.12,155600.0,13.004,13.0158,12.9746,13.004,155600.0
2009-10-30 12:05:00,22.12,22.18,22.1,22.17,170800.0,13.004,13.0393,12.9922,13.0334,170800.0
2009-10-30 12:10:00,22.16,22.19,22.12,22.12,94700.0,13.0275,13.0452,13.004,13.004,94700.0
2009-10-30 12:15:00,22.12,22.13,22.06,22.08,259200.0,13.004,13.0099,12.9687,12.9805,259200.0
2009-10-30 12:20:00,22.09,22.1,22.06,22.06,92500.0,12.9864,12.9922,12.9687,12.9687,92500.0
2009-10-30 12:25:00,22.06,22.07,21.98,21.98,194000.0,12.9687,12.9746,12.9217,12.9217,194000.0
2009-10-30 12:30:00,21.98,22.02,21.96,22.01,162200.0,12.9217,12.9452,12.9099,12.9393,162200.0
2009-10-30 12:35:00,22.0,22.02,21.99,21.99,91200.0,12.9335,12.9452,12.9276,12.9276,91200.0
2009-10-30 12:40:00,21.99,22.0,21.95,21.95,78300.0,12.9276,12.9335,12.9041,12.9041,78300.0
2009-10-30 12:45:00,21.94,21.95,21.85,21.87,328200.0,12.8982,12.9041,12.8453,12.857,328200.0
2009-10-30 12:50:00,21.88,21.92,21.87,21.89,118500.0,12.8629,12.8864,12.857,12.8688,118500.0
2009-10-30 12:55:00,21.89,21.9,21.85,21.86,84900.0,12.8688,12.8747,12.8453,12.8511,84900.0
2009-10-30 13:00:00,21.85,21.88,21.84,21.85,84800.0,12.8453,12.8629,12.8394,12.8453,84800.0
2009-10-30 13:05:00,21.85,21.86,21.84,21.85,109800.0,12.8453,12.8511,12.8394,12.8453,109800.0
2009-10-30 13:10:00,21.85,21.88,21.84,21.86,85400.0,12.8453,12.8629,12.8394,12.8511,85400.0
2009-10-30 13:15:00,21.86,21.86,21.82,21.84,134900.0,12.8511,12.8511,12.8276,12.8394,134900.0
2009-10-30 13:20:00,21.84,21.85,21.81,21.85,111700.0,12.8394,12.8453,12.8218,12.8453,111700.0
2009-10-30 13:25:00,21.84,21.85,21.84,21.85,47000.0,12.8394,12.8453,12.8394,12.8453,47000.0
2009-10-30 13:30:00,21.85,21.85,21.8,21.82,154400.0,12.8453,12.8453,12.8159,12.8276,154400.0
2009-10-30 13:35:00,21.81,21.84,21.81,21.84,70500.0,12.8218,12.8394,12.8218,12.8394,70500.0
2009-10-30 13:40:00,21.84,21.85,21.83,21.84,124900.0,12.8394,12.8453,12.8335,12.8394,124900.0
2009-10-30 13:45:00,21.85,21.87,21.84,21.85,125400.0,12.8453,12.857,12.8394,12.8453,125400.0
2009-10-30 13:50:00,21.85,21.86,21.83,21.83,122500.0,12.8453,12.8511,12.8335,12.8335,122500.0
2009-10-30 13:55:00,21.83,21.88,21.83,21.85,88100.0,12.8335,12.8629,12.8335,12.8453,88100.0
2009-10-30 14:00:00,21.87,21.87,21.82,21.82,208100.0,12.857,12.857,12.8276,12.8276,208100.0
2009-10-30 14:05:00,21.83,21.9,21.81,21.88,156600.0,12.8335,12.8747,12.8218,12.8629,156600.0
2009-10-30 14:10:00,21.88,21.89,21.87,21.87,57100.0,12.8629,12.8688,12.857,12.857,57100.0
2009-10-30 14:15:00,21.87,21.88,21.85,21.86,74400.0,12.857,12.8629,12.8453,12.8511,74400.0
2009-10-30 14:20:00,21.85,21.87,21.83,21.84,76500.0,12.8453,12.857,12.8335,12.8394,76500.0
2009-10-30 14:25:00,21.84,21.85,21.82,21.84,63300.0,12.8394,12.8453,12.8276,12.8394,63300.0
2009-10-30 14:30:00,21.83,21.84,21.81,21.82,67200.0,12.8335,12.8394,12.8218,12.8276,67200.0
2009-10-30 14:35:00,21.81,21.84,21.79,21.83,109900.0,12.8218,12.8394,12.81,12.8335,109900.0
2009-10-30 14:40:00,21.83,21.85,21.83,21.85,60600.0,12.8335,12.8453,12.8335,12.8453,60600.0
2009-10-30 14:45:00,21.84,21.86,21.83,21.85,103900.0,12.8394,12.8511,12.8335,12.8453,103900.0
2009-10-30 14:50:00,21.86,21.91,21.85,21.89,88700.0,12.8511,12.8805,12.8453,12.8688,88700.0
2009-10-30 14:55:00,21.9,21.9,21.86,21.87,103400.0,12.8747,12.8747,12.8511,12.857,103400.0
2009-10-30 15:00:00,21.86,21.87,21.8,21.81,153900.0,12.8511,12.857,12.8159,12.8218,153900.0
2009-10-30 15:05:00,21.81,21.82,21.76,21.79,203500.0,12.8218,12.8276,12.7924,12.81,203500.0
2009-10-30 15:10:00,21.79,21.86,21.79,21.83,146700.0,12.81,12.8511,12.81,12.8335,146700.0
2009-10-30 15:15:00,21.83,21.85,21.82,21.82,121300.0,12.8335,12.8453,12.8276,12.8276,121300.0
2009-10-30 15:20:00,21.82,21.85,21.79,21.82,265700.0,12.8276,12.8453,12.81,12.8276,265700.0
2009-10-30 15:25:00,21.82,21.84,21.79,21.83,141300.0,12.8276,12.8394,12.81,12.8335,141300.0
2009-10-30 15:30:00,21.83,21.88,21.83,21.86,146500.0,12.8335,12.8629,12.8335,12.8511,146500.0
2009-10-30 15:35:00,21.86,21.88,21.85,21.85,159000.0,12.8511,12.8629,12.8453,12.8453,159000.0
2009-10-30 15:40:00,21.86,21.91,21.85,21.85,165900.0,12.8511,12.8805,12.8453,12.8453,165900.0
2009-10-30 15:45:00,21.85,21.9,21.83,21.89,167400.0,12.8453,12.8747,12.8335,12.8688,167400.0
2009-10-30 15:50:00,21.89,21.89,21.79,21.8,237400.0,12.8688,12.8688,12.81,12.8159,237400.0
2009-10-30 15:55:00,21.81,21.83,21.78,21.78,538700.0,12.8218,12.8335,12.8041,12.8041,538700.0
2009-11-02 09:30:00,21.87,22.07,21.85,21.88,320000.0,12.857,12.9746,12.8453,12.8629,320000.0
2009-11-02 09:35:00,21.88,22.0,21.88,21.94,156100.0,12.8629,12.9335,12.8629,12.8982,156100.0
2009-11-02 09:40:00,21.93,21.98,21.9,21.95,178300.0,12.8923,12.9217,12.8747,12.9041,178300.0
2009-11-02 09:45:00,21.95,21.96,21.82,21.82,162100.0,12.9041,12.9099,12.8276,12.8276,162100.0
2009-11-02 09:50:00,21.82,21.91,21.81,21.89,188300.0,12.8276,12.8805,12.8218,12.8688,188300.0
2009-11-02 09:55:00,21.89,21.92,21.87,21.89,114700.0,12.8688,12.8864,12.857,12.8688,114700.0
2009-11-02 10:00:00,21.9,21.95,21.89,21.95,315400.0,12.8747,12.9041,12.8688,12.9041,315400.0
2009-11-02 10:05:00,21.96,21.99,21.93,21.95,159700.0,12.9099,12.9276,12.8923,12.9041,159700.0
2009-11-02 10:10:00,21.95,21.97,21.9,21.95,124300.0,12.9041,12.9158,12.8747,12.9041,124300.0
2009-11-02 10:15:00,21.95,21.95,21.93,21.94,134700.0,12.9041,12.9041,12.8923,12.8982,134700.0
2009-11-02 10:20:00,21.94,21.95,21.9,21.91,106000.0,12.8982,12.9041,12.8747,12.8805,106000.0
2009-11-02 10:25:00,21.9,22.0,21.9,21.92,208800.0,12.8747,12.9335,12.8747,12.8864,208800.0
2009-11-02 10:30:00,21.93,21.98,21.92,21.96,87000.0,12.8923,12.9217,12.8864,12.9099,87000.0
2009-11-02 10:35:00,21.95,21.97,21.94,21.95,115300.0,12.9041,12.9158,12.8982,12.9041,115300.0
2009-11-02 10:40:00,21.95,21.95,21.91,21.92,84800.0,12.9041,12.9041,12.8805,12.8864,84800.0
2009-11-02 10:45:00,21.92,21.94,21.87,21.93,138700.0,12.8864,12.8982,12.857,12.8923,138700.0
2009-11-02 10:50:00,21.92,21.93,21.89,21.91,164500.0,12.8864,12.8923,12.8688,12.8805,164500.0
2009-11-02 10:55:00,21.91,21.95,21.89,21.9,244100.0,12.8805,12.9041,12.8688,12.8747,244100.0
2009-11-02 11:00:00,21.9,21.91,21.87,21.9,137500.0,12.8747,12.8805,12.857,12.8747,137500.0
2009-11-02 11:05:00,21.91,21.91,21.87,21.9,149800.0,12.8805,12.8805,12.857,12.8747,149800.0
2009-11-02 11:10:00,21.9,21.96,21.88,21.95,107400.0,12.8747,12.9099,12.8629,12.9041,107400.0
2009-11-02 11:15:00,21.96,21.98,21.95,21.97,59100.0,12.9099,12.9217,12.9041,12.9158,59100.0
2009-11-02 11:20:00,21.98,21.99,21.96,21.99,44300.0,12.9217,12.9276,12.9099,12.9276,44300.0
2009-11-02 11:25:00,21.98,21.99,21.95,21.97,86900.0,12.9217,12.9276,12.9041,12.9158,86900.0
2009-11-02 11:30:00,21.97,21.99,21.96,21.99,220300.0,12.9158,12.9276,12.9099,12.9276,220300.0
2009-11-02 11:35:00,21.99,21.99,21.96,21.97,106000.0,12.9276,12.9276,12.9099,12.9158,106000.0
2009-11-02 11:40:00,21.96,21.99,21.96,21.99,30800.0,12.9099,12.9276,12.9099,12.9276,30800.0
2009-11-02 11:45:00,21.99,22.02,21.98,21.99,167400.0,12.9276,12.9452,12.9217,12.9276,167400.0
2009-11-02 11:50:00,21.98,22.01,21.98,21.99,106300.0,12.9217,12.9393,12.9217,12.9276,106300.0
2009-11-02 11:55:00,21.99,22.01,21.98,21.98,50600.0,12.9276,12.9393,12.9217,12.9217,50600.0
2009-11-02 12:00:00,21.98,21.99,21.92,21.93,117500.0,12.9217,12.9276,12.8864,12.8923,117500.0
2009-11-02 12:05:00,21.93,21.95,21.91,21.94,130500.0,12.8923,12.9041,12.8805,12.8982,130500.0
2009-11-02 12:10:00,21.93,21.94,21.91,21.91,54000.0,12.8923,12.8982,12.8805,12.8805,54000.0
2009-11-02 12:15:00,21.92,21.92,21.87,21.88,89700.0,12.8864,12.8864,12.857,12.8629,89700.0
2009-11-02 12:20:00,21.88,21.91,21.88,21.91,67700.0,12.8629,12.8805,12.8629,12.8805,67700.0
2009-11-02 12:25:00,21.91,21.91,21.88,21.88,68500.0,12.8805,12.8805,12.8629,12.8629,68500.0
2009-11-02 12:30:00,21.89,21.9,21.85,21.87,131300.0,12.8688,12.8747,12.8453,12.857,131300.0
2009-11-02 12:35:00,21.87,21.88,21.87,21.87,51700.0,12.857,12.8629,12.857,12.857,51700.0
2009-11-02 12:40:00,21.87,21.88,21.82,21.82,198700.0,12.857,12.8629,12.8276,12.8276,198700.0
2009-11-02 12:45:00,21.82,21.83,21.77,21.78,213000.0,12.8276,12.8335,12.7982,12.8041,213000.0
2009-11-02 12:50:00,21.77,21.82,21.72,21.76,202700.0,12.7982,12.8276,12.7688,12.7924,202700.0
2009-11-02 12:55:00,21.75,21.79,21.74,21.74,93300.0,12.7865,12.81,12.7806,12.7806,93300.0
2009-11-02 13:00:00,21.74,21.81,21.72,21.79,195100.0,12.7806,12.8218,12.7688,12.81,195100.0
2009-11-02 13:05:00,21.8,21.8,21.76,21.78,72300.0,12.8159,12.8159,12.7924,12.8041,72300.0
2009-11-02 13:10:00,21.78,21.81,21.77,21.8,48600.0,12.8041,12.8218,12.7982,12.8159,48600.0
2009-11-02 13:15:00,21.8,21.81,21.77,21.79,103200.0,12.8159,12.8218,12.7982,12.81,103200.0
2009-11-02 13:20:00,21.8,21.81,21.79,21.79,44900.0,12.8159,12.8218,12.81,12.81,44900.0
2009-11-02 13:25:00,21.79,21.8,21.77,21.79,45000.0,12.81,12.8159,12.7982,12.81,45000.0
2009-11-02 13:30:00,21.79,21.79,21.76,21.78,74100.0,12.81,12.81,12.7924,12.8041,74100.0
2009-11-02 13:35:00,21.78,21.79,21.75,21.78,99100.0,12.8041,12.81,12.7865,12.8041,99100.0
2009-11-02 13:40:00,21.78,21.79,21.76,21.78,81800.0,12.8041,12.81,12.7924,12.8041,81800.0
2009-11-02 13:45:00,21.78,21.78,21.76,21.76,46800.0,12.8041,12.8041,12.7924,12.7924,46800.0
2009-11-02 13:50:00,21.76,21.78,21.71,21.75,175200.0,12.7924,12.8041,12.763,12.7865,175200.0
2009-11-02 13:55:00,21.75,21.76,21.73,21.74,102000.0,12.7865,12.7924,12.7747,12.7806,102000.0
2009-11-02 14:00:00,21.75,21.77,21.74,21.76,137600.0,12.7865,12.7982,12.7806,12.7924,137600.0
2009-11-02 14:05:00,21.75,21.76,21.69,21.7,260000.0,12.7865,12.7924,12.7512,12.7571,260000.0
2009-11-02 14:10:00,21.7,21.73,21.7,21.73,67000.0,12.7571,12.7747,12.7571,12.7747,67000.0
2009-11-02 14:15:00,21.73,21.73,21.7,21.72,84800.0,12.7747,12.7747,12.7571,12.7688,84800.0
2009-11-02 14:20:00,21.72,21.75,21.71,21.74,118600.0,12.7688,12.7865,12.763,12.7806,118600.0
2009-11-02 14:25:00,21.75,21.77,21.73,21.74,151700.0,12.7865,12.7982,12.7747,12.7806,151700.0
2009-11-02 14:30:00,21.74,21.76,21.72,21.76,152100.0,12.7806,12.7924,12.7688,12.7924,152100.0
2009-11-02 14:35:00,21.76,21.77,21.73,21.76,102500.0,12.7924,12.7982,12.7747,12.7924,102500.0
2009-11-02 14:40:00,21.75,21.79,21.75,21.78,63900.0,12.7865,12.81,12.7865,12.8041,63900.0
2009-11-02 14:45:00,21.78,21.79,21.74,21.75,138800.0,12.8041,12.81,12.7806,12.7865,138800.0
2009-11-02 14:50:00,21.75,21.77,21.72,21.72,146100.0,12.7865,12.7982,12.7688,12.7688,146100.0
2009-11-02 14:55:00,21.72,21.74,21.67,21.73,231400.0,12.7688,12.7806,12.7395,12.7747,231400.0
2009-11-02 15:00:00,21.73,21.79,21.73,21.77,142500.0,12.7747,12.81,12.7747,12.7982,142500.0
2009-11-02 15:05:00,21.77,21.78,21.76,21.77,46000.0,12.7982,12.8041,12.7924,12.7982,46000.0
2009-11-02 15:10:00,21.77,21.78,21.76,21.76,108700.0,12.7982,12.8041,12.7924,12.7924,108700.0
2009-11-02 15:15:00,21.76,21.77,21.74,21.74,189800.0,12.7924,12.7982,12.7806,12.7806,189800.0
2009-11-02 15:20:00,21.74,21.74,21.7,21.72,205200.0,12.7806,12.7806,12.7571,12.7688,205200.0
2009-11-02 15:25:00,21.71,21.74,21.69,21.74,179300.0,12.763,12.7806,12.7512,12.7806,179300.0
2009-11-02 15:30:00,21.74,21.77,21.73,21.75,232000.0,12.7806,12.7982,12.7747,12.7865,232000.0
2009-11-02 15:35:00,21.75,21.78,21.75,21.76,170600.0,12.7865,12.8041,12.7865,12.7924,170600.0
2009-11-02 15:40:00,21.76,21.8,21.76,21.76,178700.0,12.7924,12.8159,12.7924,12.7924,178700.0
2009-11-02 15:45:00,21.77,21.77,21.72,21.73,178500.0,12.7982,12.7982,12.7688,12.7747,178500.0
2009-11-02 15:50:00,21.73,21.76,21.73,21.76,232600.0,12.7747,12.7924,12.7747,12.7924,232600.0
2009-11-02 15:55:00,21.75,21.78,21.74,21.76,570400.0,12.7865,12.8041,12.7806,12.7924,570400.0
2009-11-03 09:30:00,21.92,21.92,21.72,21.73,289700.0,12.8864,12.8864,12.7688,12.7747,289700.0
2009-11-03 09:35:00,21.73,21.78,21.72,21.74,201200.0,12.7747,12.8041,12.7688,12.7806,201200.0
2009-11-03 09:40:00,21.74,21.75,21.71,21.71,126900.0,12.7806,12.7865,12.763,12.763,126900.0
2009-11-03 09:45:00,21.72,21.74,21.7,21.74,101600.0,12.7688,12.7806,12.7571,12.7806,101600.0
2009-11-03 09:50:00,21.7,21.75,21.69,21.75,114800.0,12.7571,12.7865,12.7512,12.7865,114800.0
2009-11-03 09:55:00,21.74,21.75,21.71,21.71,125400.0,12.7806,12.7865,12.763,12.763,125400.0
2009-11-03 10:00:00,21.71,21.77,21.71,21.77,296600.0,12.763,12.7982,12.763,12.7982,296600.0
2009-11-03 10:05:00,21.77,21.77,21.73,21.75,119900.0,12.7982,12.7982,12.7747,12.7865,119900.0
2009-11-03 10:10:00,21.76,21.81,21.75,21.77,89400.0,12.7924,12.8218,12.7865,12.7982,89400.0
2009-11-03 10:15:00,21.76,21.78,21.73,21.77,127200.0,12.7924,12.8041,12.7747,12.7982,127200.0
2009-11-03 10:20:00,21.77,21.79,21.71,21.79,154600.0,12.7982,12.81,12.763,12.81,154600.0
2009-11-03 10:25:00,21.79,21.82,21.76,21.77,161800.0,12.81,12.8276,12.7924,12.7982,161800.0
2009-11-03 10:30:00,21.77,21.8,21.76,21.79,83900.0,12.7982,12.8159,12.7924,12.81,83900.0
2009-11-03 10:35:00,21.78,21.79,21.73,21.75,166700.0,12.8041,12.81,12.7747,12.7865,166700.0
2009-11-03 10:40:00,21.75,21.82,21.75,21.82,88500.0,12.7865,12.8276,12.7865,12.8276,88500.0
2009-11-03 10:45:00,21.82,21.84,21.79,21.81,105100.0,12.8276,12.8394,12.81,12.8218,105100.0
2009-11-03 10:50:00,21.82,21.83,21.81,21.83,54500.0,12.8276,12.8335,12.8218,12.8335,54500.0
2009-11-03 10:55:00,21.82,21.84,21.81,21.82,173000.0,12.8276,12.8394,12.8218,12.8276,173000.0
2009-11-03 11:00:00,21.82,21.85,21.81,21.85,68100.0,12.8276,12.8453,12.8218,12.8453,68100.0
2009-11-03 11:05:00,21.84,21.85,21.82,21.82,95300.0,12.8394,12.8453,12.8276,12.8276,95300.0
2009-11-03 11:10:00,21.82,21.84,21.81,21.84,99600.0,12.8276,12.8394,12.8218,12.8394,99600.0
2009-11-03 11:15:00,21.84,21.87,21.84,21.85,99600.0,12.8394,12.857,12.8394,12.8453,99600.0
2009-11-03 11:20:00,21.86,21.86,21.85,21.85,57500.0,12.8511,12.8511,12.8453,12.8453,57500.0
2009-11-03 11:25:00,21.86,21.86,21.8,21.83,227400.0,12.8511,12.8511,12.8159,12.8335,227400.0
2009-11-03 11:30:00,21.83,21.84,21.82,21.82,67300.0,12.8335,12.8394,12.8276,12.8276,67300.0
2009-11-03 11:35:00,21.83,21.83,21.77,21.8,132300.0,12.8335,12.8335,12.7982,12.8159,132300.0
2009-11-03 11:40:00,21.8,21.81,21.79,21.8,82100.0,12.8159,12.8218,12.81,12.8159,82100.0
2009-11-03 11:45:00,21.79,21.8,21.77,21.8,48000.0,12.81,12.8159,12.7982,12.8159,48000.0
2009-11-03 11:50:00,21.8,21.81,21.79,21.8,82400.0,12.8159,12.8218,12.81,12.8159,82400.0
2009-11-03 11:55:00,21.8,21.82,21.77,21.78,68900.0,12.8159,12.8276,12.7982,12.8041,68900.0
2009-11-03 12:00:00,21.78,21.8,21.77,21.8,53800.0,12.8041,12.8159,12.7982,12.8159,53800.0
2009-11-03 12:05:00,21.79,21.8,21.77,21.8,70600.0,12.81,12.8159,12.7982,12.8159,70600.0
2009-11-03 12:10:00,21.8,21.8,21.74,21.75,99100.0,12.8159,12.8159,12.7806,12.7865,99100.0
2009-11-03 12:15:00,21.74,21.75,21.71,21.71,69100.0,12.7806,12.7865,12.763,12.763,69100.0
2009-11-03 12:20:00,21.72,21.75,21.71,21.75,60100.0,12.7688,12.7865,12.763,12.7865,60100.0
2009-11-03 12:25:00,21.75,21.75,21.72,21.75,63800.0,12.7865,12.7865,12.7688,12.7865,63800.0
2009-11-03 12:30:00,21.74,21.77,21.74,21.75,47700.0,12.7806,12.7982,12.7806,12.7865,47700.0
2009-11-03 12:35:00,21.76,21.82,21.75,21.81,81400.0,12.7924,12.8276,12.7865,12.8218,81400.0
2009-11-03 12:40:00,21.82,21.82,21.78,21.79,93300.0,12.8276,12.8276,12.8041,12.81,93300.0
2009-11-03 12:45:00,21.79,21.81,21.79,21.81,73700.0,12.81,12.8218,12.81,12.8218,73700.0
2009-11-03 12:50:00,21.81,21.82,21.8,21.81,91500.0,12.8218,12.8276,12.8159,12.8218,91500.0
2009-11-03 12:55:00,21.81,21.82,21.8,21.82,35600.0,12.8218,12.8276,12.8159,12.8276,35600.0
2009-11-03 13:00:00,21.82,21.82,21.81,21.82,32900.0,12.8276,12.8276,12.8218,12.8276,32900.0
2009-11-03 13:05:00,21.81,21.84,21.81,21.83,62900.0,12.8218,12.8394,12.8218,12.8335,62900.0
2009-11-03 13:10:00,21.84,21.84,21.83,21.84,34300.0,12.8394,12.8394,12.8335,12.8394,34300.0
2009-11-03 13:15:00,21.84,21.84,21.81,21.81,72000.0,12.8394,12.8394,12.8218,12.8218,72000.0
2009-11-03 13:20:00,21.82,21.82,21.8,21.8,64900.0,12.8276,12.8276,12.8159,12.8159,64900.0
2009-11-03 13:25:00,21.8,21.81,21.77,21.78,60900.0,12.8159,12.8218,12.7982,12.8041,60900.0
2009-11-03 13:30:00,21.77,21.78,21.77,21.77,31800.0,12.7982,12.8041,12.7982,12.7982,31800.0
2009-11-03 13:35:00,21.78,21.78,21.76,21.77,72200.0,12.8041,12.8041,12.7924,12.7982,72200.0
2009-11-03 13:40:00,21.76,21.79,21.75,21.78,106500.0,12.7924,12.81,12.7865,12.8041,106500.0
2009-11-03 13:45:00,21.78,21.79,21.77,21.79,71500.0,12.8041,12.81,12.7982,12.81,71500.0
2009-11-03 13:50:00,21.79,21.81,21.78,21.78,154900.0,12.81,12.8218,12.8041,12.8041,154900.0
2009-11-03 13:55:00,21.79,21.8,21.78,21.8,50900.0,12.81,12.8159,12.8041,12.8159,50900.0
2009-11-03 14:00:00,21.8,21.82,21.8,21.81,65500.0,12.8159,12.8276,12.8159,12.8218,65500.0
2009-11-03 14:05:00,21.81,21.81,21.8,21.81,52100.0,12.8218,12.8218,12.8159,12.8218,52100.0
2009-11-03 14:10:00,21.81,21.83,21.8,21.83,93500.0,12.8218,12.8335,12.8159,12.8335,93500.0
2009-11-03 14:15:00,21.83,21.84,21.82,21.83,65200.0,12.8335,12.8394,12.8276,12.8335,65200.0
2009-11-03 14:20:00,21.83,21.85,21.83,21.85,96100.0,12.8335,12.8453,12.8335,12.8453,96100.0
2009-11-03 14:25:00,21.85,21.86,21.84,21.85,76600.0,12.8453,12.8511,12.8394,12.8453,76600.0
2009-11-03 14:30:00,21.84,21.89,21.84,21.87,202700.0,12.8394,12.8688,12.8394,12.857,202700.0
2009-11-03 14:35:00,21.86,21.87,21.86,21.87,42100.0,12.8511,12.857,12.8511,12.857,42100.0
2009-11-03 14:40:00,21.87,21.88,21.86,21.88,82800.0,12.857,12.8629,12.8511,12.8629,82800.0
2009-11-03 14:45:00,21.88,21.88,21.86,21.86,57400.0,12.8629,12.8629,12.8511,12.8511,57400.0
2009-11-03 14:50:00,21.87,21.87,21.81,21.82,110900.0,12.857,12.857,12.8218,12.8276,110900.0
2009-11-03 14:55:00,21.82,21.83,21.81,21.81,110300.0,12.8276,12.8335,12.8218,12.8218,110300.0
2009-11-03 15:00:00,21.82,21.83,21.8,21.81,112800.0,12.8276,12.8335,12.8159,12.8218,112800.0
2009-11-03 15:05:00,21.81,21.83,21.8,21.81,72700.0,12.8218,12.8335,12.8159,12.8218,72700.0
2009-11-03 15:10:00,21.8,21.82,21.78,21.78,154100.0,12.8159,12.8276,12.8041,12.8041,154100.0
2009-11-03 15:15:00,21.78,21.78,21.77,21.77,56700.0,12.8041,12.8041,12.7982,12.7982,56700.0
2009-11-03 15:20:00,21.78,21.78,21.76,21.77,106000.0,12.8041,12.8041,12.7924,12.7982,106000.0
2009-11-03 15:25:00,21.77,21.81,21.76,21.81,170900.0,12.7982,12.8218,12.7924,12.8218,170900.0
2009-11-03 15:30:00,21.81,21.86,21.81,21.85,135200.0,12.8218,12.8511,12.8218,12.8453,135200.0
2009-11-03 15:35:00,21.85,21.86,21.82,21.84,164800.0,12.8453,12.8511,12.8276,12.8394,164800.0
2009-11-03 15:40:00,21.83,21.85,21.77,21.78,171700.0,12.8335,12.8453,12.7982,12.8041,171700.0
2009-11-03 15:45:00,21.77,21.83,21.77,21.81,160500.0,12.7982,12.8335,12.7982,12.8218,160500.0
2009-11-03 15:50:00,21.82,21.84,21.79,21.84,276800.0,12.8276,12.8394,12.81,12.8394,276800.0
2009-11-03 15:55:00,21.85,21.86,21.82,21.86,419000.0,12.8453,12.8511,12.8276,12.8511,419000.0
2009-11-04 09:30:00,21.99,22.01,21.9,21.91,547900.0,12.9276,12.9393,12.8747,12.8805,547900.0
2009-11-04 09:35:00,21.91,21.94,21.85,21.93,194500.0,12.8805,12.8982,12.8453,12.8923,194500.0
2009-11-04 09:40:00,21.93,21.95,21.89,21.91,137100.0,12.8923,12.9041,12.8688,12.8805,137100.0
2009-11-04 09:45:00,21.9,21.92,21.88,21.9,141900.0,12.8747,12.8864,12.8629,12.8747,141900.0
2009-11-04 09:50:00,21.9,21.99,21.89,21.97,237400.0,12.8747,12.9276,12.8688,12.9158,237400.0
2009-11-04 09:55:00,21.98,22.0,21.97,21.98,248200.0,12.9217,12.9335,12.9158,12.9217,248200.0
2009-11-04 10:00:00,21.97,22.13,21.96,22.12,543300.0,12.9158,13.0099,12.9099,13.004,543300.0
2009-11-04 10:05:00,22.13,22.21,22.12,22.21,371500.0,13.0099,13.0569,13.004,13.0569,371500.0
2009-11-04 10:10:00,22.2,22.33,22.2,22.32,320300.0,13.051,13.1275,13.051,13.1216,320300.0
2009-11-04 10:15:00,22.31,22.33,22.29,22.32,492800.0,13.1157,13.1275,13.1039,13.1216,492800.0
2009-11-04 10:20:00,22.32,22.35,22.31,22.33,313900.0,13.1216,13.1392,13.1157,13.1275,313900.0
2009-11-04 10:25:00,22.33,22.36,22.3,22.3,219700.0,13.1275,13.1451,13.1098,13.1098,219700.0
2009-11-04 10:30:00,22.3,22.37,22.3,22.36,241700.0,13.1098,13.151,13.1098,13.1451,241700.0
2009-11-04 10:35:00,22.35,22.39,22.33,22.38,214500.0,13.1392,13.1627,13.1275,13.1568,214500.0
2009-11-04 10:40:00,22.39,22.39,22.37,22.38,129000.0,13.1627,13.1627,13.151,13.1568,129000.0
2009-11-04 10:45:00,22.38,22.41,22.37,22.41,208800.0,13.1568,13.1745,13.151,13.1745,208800.0
2009-11-04 10:50:00,22.41,22.45,22.39,22.44,119100.0,13.1745,13.198,13.1627,13.1921,119100.0
2009-11-04 10:55:00,22.43,22.45,22.4,22.41,130100.0,13.1862,13.198,13.1686,13.1745,130100.0
2009-11-04 11:00:00,22.42,22.44,22.34,22.34,256300.0,13.1804,13.1921,13.1333,13.1333,256300.0
2009-11-04 11:05:00,22.35,22.35,22.3,22.31,79400.0,13.1392,13.1392,13.1098,13.1157,79400.0
2009-11-04 11:10:00,22.3,22.31,22.27,22.27,67200.0,13.1098,13.1157,13.0922,13.0922,67200.0
2009-11-04 11:15:00,22.27,22.29,22.26,22.27,106500.0,13.0922,13.1039,13.0863,13.0922,106500.0
2009-11-04 11:20:00,22.27,22.33,22.27,22.32,61100.0,13.0922,13.1275,13.0922,13.1216,61100.0
2009-11-04 11:25:00,22.32,22.33,22.29,22.29,230000.0,13.1216,13.1275,13.1039,13.1039,230000.0
2009-11-04 11:30:00,22.29,22.32,22.27,22.31,89500.0,13.1039,13.1216,13.0922,13.1157,89500.0
2009-11-04 11:35:00,22.31,22.33,22.3,22.32,92200.0,13.1157,13.1275,13.1098,13.1216,92200.0
2009-11-04 11:40:00,22.32,22.36,22.32,22.35,224800.0,13.1216,13.1451,13.1216,13.1392,224800.0
2009-11-04 11:45:00,22.35,22.38,22.34,22.37,32800.0,13.1392,13.1568,13.1333,13.151,32800.0
2009-11-04 11:50:00,22.38,22.38,22.35,22.36,55900.0,13.1568,13.1568,13.1392,13.1451,55900.0
2009-11-04 11:55:00,22.37,22.37,22.34,22.34,63300.0,13.151,13.151,13.1333,13.1333,63300.0
2009-11-04 12:00:00,22.35,22.35,22.32,22.34,122100.0,13.1392,13.1392,13.1216,13.1333,122100.0
2009-11-04 12:05:00,22.34,22.36,22.33,22.35,52700.0,13.1333,13.1451,13.1275,13.1392,52700.0
2009-11-04 12:10:00,22.36,22.37,22.34,22.35,85500.0,13.1451,13.151,13.1333,13.1392,85500.0
2009-11-04 12:15:00,22.35,22.36,22.34,22.34,63200.0,13.1392,13.1451,13.1333,13.1333,63200.0
2009-11-04 12:20:00,22.35,22.44,22.34,22.43,244600.0,13.1392,13.1921,13.1333,13.1862,244600.0
2009-11-04 12:25:00,22.43,22.45,22.43,22.45,174400.0,13.1862,13.198,13.1862,13.198,174400.0
2009-11-04 12:30:00,22.45,22.48,22.44,22.47,218500.0,13.198,13.2156,13.1921,13.2098,218500.0
2009-11-04 12:35:00,22.47,22.51,22.46,22.49,197600.0,13.2098,13.2333,13.2039,13.2215,197600.0
2009-11-04 12:40:00,22.49,22.49,22.45,22.47,62900.0,13.2215,13.2215,13.198,13.2098,62900.0
2009-11-04 12:45:00,22.46,22.5,22.45,22.49,121600.0,13.2039,13.2274,13.198,13.2215,121600.0
2009-11-04 12:50:00,22.48,22.51,22.48,22.51,64300.0,13.2156,13.2333,13.2156,13.2333,64300.0
2009-11-04 12:55:00,22.5,22.51,22.48,22.5,86200.0,13.2274,13.2333,13.2156,13.2274,86200.0
2009-11-04 13:00:00,22.5,22.51,22.49,22.51,57000.0,13.2274,13.2333,13.2215,13.2333,57000.0
2009-11-04 13:05:00,22.51,22.51,22.48,22.48,58900.0,13.2333,13.2333,13.2156,13.2156,58900.0
2009-11-04 13:10:00,22.48,22.49,22.45,22.45,59900.0,13.2156,13.2215,13.198,13.198,59900.0
2009-11-04 13:15:00,22.46,22.46,22.44,22.46,50900.0,13.2039,13.2039,13.1921,13.2039,50900.0
2009-11-04 13:20:00,22.46,22.48,22.45,22.45,80900.0,13.2039,13.2156,13.198,13.198,80900.0
2009-11-04 13:25:00,22.45,22.45,22.38,22.39,135400.0,13.198,13.198,13.1568,13.1627,135400.0
2009-11-04 13:30:00,22.38,22.4,22.35,22.36,255000.0,13.1568,13.1686,13.1392,13.1451,255000.0
2009-11-04 13:35:00,22.37,22.39,22.33,22.38,116200.0,13.151,13.1627,13.1275,13.1568,116200.0
2009-11-04 13:40:00,22.38,22.4,22.36,22.38,198400.0,13.1568,13.1686,13.1451,13.1568,198400.0
2009-11-04 13:45:00,22.39,22.39,22.37,22.38,33400.0,13.1627,13.1627,13.151,13.1568,33400.0
2009-11-04 13:50:00,22.37,22.38,22.37,22.37,94100.0,13.151,13.1568,13.151,13.151,94100.0
2009-11-04 13:55:00,22.38,22.38,22.35,22.35,129400.0,13.1568,13.1568,13.1392,13.1392,129400.0
2009-11-04 14:00:00,22.36,22.36,22.33,22.33,76400.0,13.1451,13.1451,13.1275,13.1275,76400.0
2009-11-04 14:05:00,22.33,22.34,22.3,22.31,66000.0,13.1275,13.1333,13.1098,13.1157,66000.0
2009-11-04 14:10:00,22.3,22.36,22.3,22.34,136500.0,13.1098,13.1451,13.1098,13.1333,136500.0
2009-11-04 14:15:00,22.35,22.47,22.32,22.35,118900.0,13.1392,13.2098,13.1216,13.1392,118900.0
2009-11-04 14:20:00,22.34,22.4,22.32,22.34,197100.0,13.1333,13.1686,13.1216,13.1333,197100.0
2009-11-04 14:25:00,22.34,22.35,22.23,22.25,347800.0,13.1333,13.1392,13.0687,13.0804,347800.0
2009-11-04 14:30:00,22.25,22.41,22.24,22.38,260100.0,13.0804,13.1745,13.0745,13.1568,260100.0
2009-11-04 14:35:00,22.39,22.44,22.39,22.42,192300.0,13.1627,13.1921,13.1627,13.1804,192300.0
2009-11-04 14:40:00,22.43,22.5,22.42,22.46,227000.0,13.1862,13.2274,13.1804,13.2039,227000.0
2009-11-04 14:45:00,22.46,22.5,22.46,22.48,177800.0,13.2039,13.2274,13.2039,13.2156,177800.0
2009-11-04 14:50:00,22.48,22.5,22.47,22.47,111900.0,13.2156,13.2274,13.2098,13.2098,111900.0
2009-11-04 14:55:00,22.47,22.48,22.41,22.45,182500.0,13.2098,13.2156,13.1745,13.198,182500.0
2009-11-04 15:00:00,22.44,22.45,22.39,22.4,116500.0,13.1921,13.198,13.1627,13.1686,116500.0
2009-11-04 15:05:00,22.4,22.41,22.4,22.41,90600.0,13.1686,13.1745,13.1686,13.1745,90600.0
2009-11-04 15:10:00,22.41,22.44,22.37,22.44,266900.0,13.1745,13.1921,13.151,13.1921,266900.0
2009-11-04 15:15:00,22.44,22.46,22.4,22.4,158600.0,13.1921,13.2039,13.1686,13.1686,158600.0
2009-11-04 15:20:00,22.4,22.41,22.36,22.38,164600.0,13.1686,13.1745,13.1451,13.1568,164600.0
2009-11-04 15:25:00,22.38,22.38,22.35,22.36,233600.0,13.1568,13.1568,13.1392,13.1451,233600.0
2009-11-04 15:30:00,22.36,22.37,22.3,22.32,281100.0,13.1451,13.151,13.1098,13.1216,281100.0
2009-11-04 15:35:00,22.32,22.33,22.24,22.26,273100.0,13.1216,13.1275,13.0745,13.0863,273100.0
2009-11-04 15:40:00,22.27,22.28,22.23,22.24,263700.0,13.0922,13.0981,13.0687,13.0745,263700.0
2009-11-04 15:45:00,22.24,22.25,22.2,22.21,349100.0,13.0745,13.0804,13.051,13.0569,349100.0
2009-11-04 15:50:00,22.21,22.24,22.16,22.21,576400.0,13.0569,13.0745,13.0275,13.0569,576400.0
2009-11-04 15:55:00,22.2,22.21,22.15,22.16,537400.0,13.051,13.0569,13.0216,13.0275,537400.0
2009-11-05 09:30:00,22.27,22.43,22.27,22.42,188600.0,13.0922,13.1862,13.0922,13.1804,188600.0
2009-11-05 09:35:00,22.42,22.49,22.38,22.4,114800.0,13.1804,13.2215,13.1568,13.1686,114800.0
2009-11-05 09:40:00,22.42,22.46,22.4,22.43,69300.0,13.1804,13.2039,13.1686,13.1862,69300.0
2009-11-05 09:45:00,22.44,22.5,22.43,22.48,135500.0,13.1921,13.2274,13.1862,13.2156,135500.0
2009-11-05 09:50:00,22.49,22.51,22.43,22.45,114300.0,13.2215,13.2333,13.1862,13.198,114300.0
2009-11-05 09:55:00,22.44,22.47,22.42,22.42,147400.0,13.1921,13.2098,13.1804,13.1804,147400.0
2009-11-05 10:00:00,22.43,22.5,22.43,22.49,141300.0,13.1862,13.2274,13.1862,13.2215,141300.0
2009-11-05 10:05:00,22.49,22.51,22.48,22.5,220000.0,13.2215,13.2333,13.2156,13.2274,220000.0
2009-11-05 10:10:00,22.51,22.56,22.5,22.55,157500.0,13.2333,13.2627,13.2274,13.2568,157500.0
2009-11-05 10:15:00,22.55,22.58,22.54,22.56,186000.0,13.2568,13.2744,13.2509,13.2627,186000.0
2009-11-05 10:20:00,22.57,22.63,22.55,22.62,437300.0,13.2685,13.3038,13.2568,13.2979,437300.0
2009-11-05 10:25:00,22.62,22.62,22.59,22.6,186500.0,13.2979,13.2979,13.2803,13.2862,186500.0
2009-11-05 10:30:00,22.61,22.64,22.6,22.64,154900.0,13.2921,13.3097,13.2862,13.3097,154900.0
2009-11-05 10:35:00,22.63,22.69,22.63,22.68,169200.0,13.3038,13.3391,13.3038,13.3332,169200.0
2009-11-05 10:40:00,22.68,22.69,22.65,22.66,116700.0,13.3332,13.3391,13.3156,13.3215,116700.0
2009-11-05 10:45:00,22.65,22.71,22.65,22.69,119100.0,13.3156,13.3509,13.3156,13.3391,119100.0
2009-11-05 10:50:00,22.69,22.75,22.68,22.71,321800.0,13.3391,13.3744,13.3332,13.3509,321800.0
2009-11-05 10:55:00,22.7,22.74,22.69,22.73,144300.0,13.345,13.3685,13.3391,13.3626,144300.0
2009-11-05 11:00:00,22.74,22.74,22.72,22.73,83700.0,13.3685,13.3685,13.3567,13.3626,83700.0
2009-11-05 11:05:00,22.73,22.74,22.68,22.7,161100.0,13.3626,13.3685,13.3332,13.345,161100.0
2009-11-05 11:10:00,22.69,22.7,22.64,22.66,105600.0,13.3391,13.345,13.3097,13.3215,105600.0
2009-11-05 11:15:00,22.65,22.67,22.6,22.6,162100.0,13.3156,13.3273,13.2862,13.2862,162100.0
2009-11-05 11:20:00,22.6,22.6,22.57,22.58,73000.0,13.2862,13.2862,13.2685,13.2744,73000.0
2009-11-05 11:25:00,22.58,22.58,22.56,22.57,61100.0,13.2744,13.2744,13.2627,13.2685,61100.0
2009-11-05 11:30:00,22.56,22.57,22.51,22.51,140500.0,13.2627,13.2685,13.2333,13.2333,140500.0
2009-11-05 11:35:00,22.52,22.52,22.5,22.51,78900.0,13.2392,13.2392,13.2274,13.2333,78900.0
2009-11-05 11:40:00,22.5,22.51,22.45,22.46,109200.0,13.2274,13.2333,13.198,13.2039,109200.0
2009-11-05 11:45:00,22.45,22.47,22.44,22.47,132600.0,13.198,13.2098,13.1921,13.2098,132600.0
2009-11-05 11:50:00,22.47,22.49,22.45,22.46,130700.0,13.2098,13.2215,13.198,13.2039,130700.0
2009-11-05 11:55:00,22.46,22.48,22.45,22.46,58600.0,13.2039,13.2156,13.198,13.2039,58600.0
2009-11-05 12:00:00,22.46,22.58,22.45,22.49,103400.0,13.2039,13.2744,13.198,13.2215,103400.0
2009-11-05 12:05:00,22.5,22.5,22.48,22.48,96500.0,13.2274,13.2274,13.2156,13.2156,96500.0
2009-11-05 12:10:00,22.49,22.49,22.45,22.46,107500.0,13.2215,13.2215,13.198,13.2039,107500.0
2009-11-05 12:15:00,22.45,22.48,22.45,22.46,72700.0,13.198,13.2156,13.198,13.2039,72700.0
2009-11-05 12:20:00,22.47,22.47,22.45,22.45,159300.0,13.2098,13.2098,13.198,13.198,159300.0
2009-11-05 12:25:00,22.46,22.5,22.45,22.47,170700.0,13.2039,13.2274,13.198,13.2098,170700.0
2009-11-05 12:30:00,22.46,22.5,22.46,22.5,132300.0,13.2039,13.2274,13.2039,13.2274,132300.0
2009-11-05 12:35:00,22.5,22.51,22.48,22.49,131100.0,13.2274,13.2333,13.2156,13.2215,131100.0
2009-11-05 12:40:00,22.49,22.55,22.48,22.54,171600.0,13.2215,13.2568,13.2156,13.2509,171600.0
2009-11-05 12:45:00,22.55,22.56,22.53,22.56,75600.0,13.2568,13.2627,13.245,13.2627,75600.0
2009-11-05 12:50:00,22.56,22.58,22.55,22.57,41100.0,13.2627,13.2744,13.2568,13.2685,41100.0
2009-11-05 12:55:00,22.58,22.6,22.57,22.6,133500.0,13.2744,13.2862,13.2685,13.2862,133500.0
2009-11-05 13:00:00,22.59,22.6,22.58,22.58,40300.0,13.2803,13.2862,13.2744,13.2744,40300.0
2009-11-05 13:05:00,22.58,22.58,22.55,22.58,71500.0,13.2744,13.2744,13.2568,13.2744,71500.0
2009-11-05 13:10:00,22.58,22.59,22.56,22.56,139700.0,13.2744,13.2803,13.2627,13.2627,139700.0
2009-11-05 13:15:00,22.56,22.57,22.52,22.54,141100.0,13.2627,13.2685,13.2392,13.2509,141100.0
2009-11-05 13:20:00,22.54,22.55,22.5,22.5,153100.0,13.2509,13.2568,13.2274,13.2274,153100.0
2009-11-05 13:25:00,22.5,22.52,22.5,22.52,36200.0,13.2274,13.2392,13.2274,13.2392,36200.0
2009-11-05 13:30:00,22.51,22.53,22.51,22.52,44600.0,13.2333,13.245,13.2333,13.2392,44600.0
2009-11-05 13:35:00,22.52,22.55,22.52,22.55,39900.0,13.2392,13.2568,13.2392,13.2568,39900.0
2009-11-05 13:40:00,22.55,22.57,22.54,22.57,45700.0,13.2568,13.2685,13.2509,13.2685,45700.0
2009-11-05 13:45:00,22.57,22.57,22.56,22.56,28600.0,13.2685,13.2685,13.2627,13.2627,28600.0
2009-11-05 13:50:00,22.56,22.57,22.51,22.51,77300.0,13.2627,13.2685,13.2333,13.2333,77300.0
2009-11-05 13:55:00,22.51,22.52,22.49,22.5,63500.0,13.2333,13.2392,13.2215,13.2274,63500.0
2009-11-05 14:00:00,22.49,22.5,22.48,22.48,69100.0,13.2215,13.2274,13.2156,13.2156,69100.0
2009-11-05 14:05:00,22.49,22.49,22.46,22.47,58200.0,13.2215,13.2215,13.2039,13.2098,58200.0
2009-11-05 14:10:00,22.47,22.49,22.46,22.46,104400.0,13.2098,13.2215,13.2039,13.2039,104400.0
2009-11-05 14:15:00,22.47,22.47,22.43,22.47,245300.0,13.2098,13.2098,13.1862,13.2098,245300.0
2009-11-05 14:20:00,22.47,22.48,22.45,22.46,81000.0,13.2098,13.2156,13.198,13.2039,81000.0
2009-11-05 14:25:00,22.46,22.47,22.45,22.47,63000.0,13.2039,13.2098,13.198,13.2098,63000.0
2009-11-05 14:30:00,22.47,22.49,22.46,22.46,52600.0,13.2098,13.2215,13.2039,13.2039,52600.0
2009-11-05 14:35:00,22.47,22.47,22.45,22.47,57100.0,13.2098,13.2098,13.198,13.2098,57100.0
2009-11-05 14:40:00,22.46,22.47,22.44,22.46,155100.0,13.2039,13.2098,13.1921,13.2039,155100.0
2009-11-05 14:45:00,22.46,22.47,22.45,22.47,126100.0,13.2039,13.2098,13.198,13.2098,126100.0
2009-11-05 14:50:00,22.47,22.5,22.46,22.46,85700.0,13.2098,13.2274,13.2039,13.2039,85700.0
2009-11-05 14:55:00,22.47,22.49,22.47,22.49,62700.0,13.2098,13.2215,13.2098,13.2215,62700.0
2009-11-05 15:00:00,22.49,22.49,22.46,22.46,86800.0,13.2215,13.2215,13.2039,13.2039,86800.0
2009-11-05 15:05:00,22.46,22.47,22.45,22.47,73400.0,13.2039,13.2098,13.198,13.2098,73400.0
2009-11-05 15:10:00,22.46,22.47,22.46,22.47,50000.0,13.2039,13.2098,13.2039,13.2098,50000.0
2009-11-05 15:15:00,22.46,22.49,22.46,22.49,66700.0,13.2039,13.2215,13.2039,13.2215,66700.0
2009-11-05 15:20:00,22.49,22.49,22.46,22.47,57600.0,13.2215,13.2215,13.2039,13.2098,57600.0
2009-11-05 15:25:00,22.47,22.48,22.45,22.48,113600.0,13.2098,13.2156,13.198,13.2156,113600.0
2009-11-05 15:30:00,22.47,22.48,22.45,22.47,133300.0,13.2098,13.2156,13.198,13.2098,133300.0
2009-11-05 15:35:00,22.47,22.49,22.46,22.48,171000.0,13.2098,13.2215,13.2039,13.2156,171000.0
2009-11-05 15:40:00,22.48,22.49,22.47,22.48,132300.0,13.2156,13.2215,13.2098,13.2156,132300.0
2009-11-05 15:45:00,22.49,22.5,22.46,22.49,167100.0,13.2215,13.2274,13.2039,13.2215,167100.0
2009-11-05 15:50:00,22.5,22.51,22.49,22.49,254500.0,13.2274,13.2333,13.2215,13.2215,254500.0
2009-11-05 15:55:00,22.5,22.52,22.49,22.52,706100.0,13.2274,13.2392,13.2215,13.2392,706100.0
2009-11-06 09:30:00,22.61,22.61,22.45,22.47,250200.0,13.2921,13.2921,13.198,13.2098,250200.0
2009-11-06 09:35:00,22.47,22.49,22.4,22.43,116900.0,13.2098,13.2215,13.1686,13.1862,116900.0
2009-11-06 09:40:00,22.42,22.54,22.41,22.51,109400.0,13.1804,13.2509,13.1745,13.2333,109400.0
2009-11-06 09:45:00,22.5,22.58,22.5,22.56,189400.0,13.2274,13.2744,13.2274,13.2627,189400.0
2009-11-06 09:50:00,22.55,22.66,22.55,22.62,330200.0,13.2568,13.3215,13.2568,13.2979,330200.0
2009-11-06 09:55:00,22.63,22.68,22.6,22.63,96000.0,13.3038,13.3332,13.2862,13.3038,96000.0
2009-11-06 10:00:00,22.63,22.65,22.61,22.62,98400.0,13.3038,13.3156,13.2921,13.2979,98400.0
2009-11-06 10:05:00,22.61,22.65,22.59,22.64,141300.0,13.2921,13.3156,13.2803,13.3097,141300.0
2009-11-06 10:10:00,22.63,22.64,22.58,22.59,109100.0,13.3038,13.3097,13.2744,13.2803,109100.0
2009-11-06 10:15:00,22.58,22.6,22.58,22.6,49800.0,13.2744,13.2862,13.2744,13.2862,49800.0
2009-11-06 10:20:00,22.6,22.6,22.56,22.59,74700.0,13.2862,13.2862,13.2627,13.2803,74700.0
2009-11-06 10:25:00,22.59,22.59,22.55,22.55,79900.0,13.2803,13.2803,13.2568,13.2568,79900.0
2009-11-06 10:30:00,22.56,22.56,22.51,22.54,127500.0,13.2627,13.2627,13.2333,13.2509,127500.0
2009-11-06 10:35:00,22.55,22.55,22.49,22.5,131700.0,13.2568,13.2568,13.2215,13.2274,131700.0
2009-11-06 10:40:00,22.51,22.52,22.45,22.48,103200.0,13.2333,13.2392,13.198,13.2156,103200.0
2009-11-06 10:45:00,22.48,22.48,22.45,22.47,109700.0,13.2156,13.2156,13.198,13.2098,109700.0
2009-11-06 10:50:00,22.46,22.47,22.43,22.45,90000.0,13.2039,13.2098,13.1862,13.198,90000.0
2009-11-06 10:55:00,22.46,22.5,22.44,22.49,75600.0,13.2039,13.2274,13.1921,13.2215,75600.0
2009-11-06 11:00:00,22.5,22.5,22.49,22.49,30900.0,13.2274,13.2274,13.2215,13.2215,30900.0
2009-11-06 11:05:00,22.48,22.49,22.47,22.48,71800.0,13.2156,13.2215,13.2098,13.2156,71800.0
2009-11-06 11:10:00,22.49,22.49,22.48,22.48,32500.0,13.2215,13.2215,13.2156,13.2156,32500.0
2009-11-06 11:15:00,22.49,22.49,22.48,22.49,32600.0,13.2215,13.2215,13.2156,13.2215,32600.0
2009-11-06 11:20:00,22.49,22.49,22.46,22.47,85100.0,13.2215,13.2215,13.2039,13.2098,85100.0
2009-11-06 11:25:00,22.47,22.51,22.47,22.51,73100.0,13.2098,13.2333,13.2098,13.2333,73100.0
2009-11-06 11:30:00,22.51,22.52,22.49,22.51,86000.0,13.2333,13.2392,13.2215,13.2333,86000.0
2009-11-06 11:35:00,22.52,22.52,22.51,22.52,30200.0,13.2392,13.2392,13.2333,13.2392,30200.0
2009-11-06 11:40:00,22.51,22.54,22.51,22.51,72600.0,13.2333,13.2509,13.2333,13.2333,72600.0
2009-11-06 11:45:00,22.52,22.53,22.52,22.53,18900.0,13.2392,13.245,13.2392,13.245,18900.0
2009-11-06 11:50:00,22.53,22.54,22.52,22.53,28800.0,13.245,13.2509,13.2392,13.245,28800.0
2009-11-06 11:55:00,22.53,22.56,22.53,22.55,41900.0,13.245,13.2627,13.245,13.2568,41900.0
2009-11-06 12:00:00,22.54,22.57,22.54,22.56,52300.0,13.2509,13.2685,13.2509,13.2627,52300.0
2009-11-06 12:05:00,22.57,22.57,22.55,22.57,48700.0,13.2685,13.2685,13.2568,13.2685,48700.0
2009-11-06 12:10:00,22.56,22.58,22.56,22.58,77200.0,13.2627,13.2744,13.2627,13.2744,77200.0
2009-11-06 12:15:00,22.58,22.58,22.57,22.58,22300.0,13.2744,13.2744,13.2685,13.2744,22300.0
2009-11-06 12:20:00,22.57,22.58,22.57,22.58,30700.0,13.2685,13.2744,13.2685,13.2744,30700.0
2009-11-06 12:25:00,22.58,22.62,22.57,22.59,115200.0,13.2744,13.2979,13.2685,13.2803,115200.0
2009-11-06 12:30:00,22.58,22.59,22.58,22.59,15100.0,13.2744,13.2803,13.2744,13.2803,15100.0
2009-11-06 12:35:00,22.59,22.61,22.57,22.61,109200.0,13.2803,13.2921,13.2685,13.2921,109200.0
2009-11-06 12:40:00,22.62,22.62,22.59,22.6,48500.0,13.2979,13.2979,13.2803,13.2862,48500.0
2009-11-06 12:45:00,22.6,22.62,22.59,22.59,53800.0,13.2862,13.2979,13.2803,13.2803,53800.0
2009-11-06 12:50:00,22.6,22.6,22.57,22.57,78000.0,13.2862,13.2862,13.2685,13.2685,78000.0
2009-11-06 12:55:00,22.58,22.6,22.58,22.58,39800.0,13.2744,13.2862,13.2744,13.2744,39800.0
2009-11-06 13:00:00,22.58,22.6,22.57,22.58,67700.0,13.2744,13.2862,13.2685,13.2744,67700.0
2009-11-06 13:05:00,22.58,22.6,22.57,22.59,32500.0,13.2744,13.2862,13.2685,13.2803,32500.0
2009-11-06 13:10:00,22.59,22.61,22.59,22.61,27300.0,13.2803,13.2921,13.2803,13.2921,27300.0
2009-11-06 13:15:00,22.61,22.62,22.6,22.62,22900.0,13.2921,13.2979,13.2862,13.2979,22900.0
2009-11-06 13:20:00,22.61,22.62,22.59,22.61,52300.0,13.2921,13.2979,13.2803,13.2921,52300.0
2009-11-06 13:25:00,22.61,22.62,22.59,22.59,50500.0,13.2921,13.2979,13.2803,13.2803,50500.0
2009-11-06 13:30:00,22.6,22.6,22.56,22.59,64200.0,13.2862,13.2862,13.2627,13.2803,64200.0
2009-11-06 13:35:00,22.59,22.62,22.59,22.61,51900.0,13.2803,13.2979,13.2803,13.2921,51900.0
2009-11-06 13:40:00,22.6,22.62,22.6,22.6,44300.0,13.2862,13.2979,13.2862,13.2862,44300.0
2009-11-06 13:45:00,22.6,22.62,22.59,22.6,50100.0,13.2862,13.2979,13.2803,13.2862,50100.0
2009-11-06 13:50:00,22.6,22.61,22.59,22.61,41400.0,13.2862,13.2921,13.2803,13.2921,41400.0
2009-11-06 13:55:00,22.61,22.62,22.6,22.6,41700.0,13.2921,13.2979,13.2862,13.2862,41700.0
2009-11-06 14:00:00,22.61,22.61,22.6,22.61,44900.0,13.2921,13.2921,13.2862,13.2921,44900.0
2009-11-06 14:05:00,22.6,22.64,22.6,22.61,156500.0,13.2862,13.3097,13.2862,13.2921,156500.0
2009-11-06 14:10:00,22.6,22.65,22.6,22.63,98800.0,13.2862,13.3156,13.2862,13.3038,98800.0
2009-11-06 14:15:00,22.63,22.63,22.62,22.63,14400.0,13.3038,13.3038,13.2979,13.3038,14400.0
2009-11-06 14:20:00,22.62,22.65,22.62,22.65,51400.0,13.2979,13.3156,13.2979,13.3156,51400.0
2009-11-06 14:25:00,22.65,22.66,22.63,22.64,64700.0,13.3156,13.3215,13.3038,13.3097,64700.0
2009-11-06 14:30:00,22.64,22.65,22.63,22.64,59200.0,13.3097,13.3156,13.3038,13.3097,59200.0
2009-11-06 14:35:00,22.65,22.66,22.64,22.66,34400.0,13.3156,13.3215,13.3097,13.3215,34400.0
2009-11-06 14:40:00,22.65,22.66,22.65,22.66,23500.0,13.3156,13.3215,13.3156,13.3215,23500.0
2009-11-06 14:45:00,22.66,22.66,22.65,22.66,36400.0,13.3215,13.3215,13.3156,13.3215,36400.0
2009-11-06 14:50:00,22.66,22.66,22.62,22.62,74500.0,13.3215,13.3215,13.2979,13.2979,74500.0
2009-11-06 14:55:00,22.62,22.63,22.59,22.6,177600.0,13.2979,13.3038,13.2803,13.2862,177600.0
2009-11-06 15:00:00,22.61,22.61,22.57,22.59,88900.0,13.2921,13.2921,13.2685,13.2803,88900.0
2009-11-06 15:05:00,22.59,22.62,22.58,22.61,46500.0,13.2803,13.2979,13.2744,13.2921,46500.0
2009-11-06 15:10:00,22.6,22.63,22.6,22.6,55900.0,13.2862,13.3038,13.2862,13.2862,55900.0
2009-11-06 15:15:00,22.61,22.63,22.59,22.62,79400.0,13.2921,13.3038,13.2803,13.2979,79400.0
2009-11-06 15:20:00,22.63,22.64,22.62,22.62,57900.0,13.3038,13.3097,13.2979,13.2979,57900.0
2009-11-06 15:25:00,22.62,22.65,22.62,22.65,75000.0,13.2979,13.3156,13.2979,13.3156,75000.0
2009-11-06 15:30:00,22.65,22.66,22.63,22.64,219800.0,13.3156,13.3215,13.3038,13.3097,219800.0
2009-11-06 15:35:00,22.64,22.66,22.64,22.65,54200.0,13.3097,13.3215,13.3097,13.3156,54200.0
2009-11-06 15:40:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-06 15:45:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-06 15:50:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-06 15:55:00,22.65,22.65,22.65,22.65,0.0,13.3156,13.3156,13.3156,13.3156,0.0
2009-11-09 09:30:00,22.77,22.78,22.69,22.77,166400.0,13.3861,13.392,13.3391,13.3861,166400.0
2009-11-09 09:35:00,22.77,22.78,22.73,22.75,86100.0,13.3861,13.392,13.3626,13.3744,86100.0
2009-11-09 09:40:00,22.75,22.76,22.7,22.73,109400.0,13.3744,13.3802,13.345,13.3626,109400.0
2009-11-09 09:45:00,22.73,22.79,22.72,22.78,139500.0,13.3626,13.3979,13.3567,13.392,139500.0
2009-11-09 09:50:00,22.78,22.85,22.77,22.84,187700.0,13.392,13.4332,13.3861,13.4273,187700.0
2009-11-09 09:55:00,22.83,22.86,22.79,22.85,156300.0,13.4214,13.439,13.3979,13.4332,156300.0
2009-11-09 10:00:00,22.86,22.89,22.85,22.86,166800.0,13.439,13.4567,13.4332,13.439,166800.0
2009-11-09 10:05:00,22.86,22.87,22.8,22.81,99500.0,13.439,13.4449,13.4038,13.4096,99500.0
2009-11-09 10:10:00,22.81,22.85,22.81,22.83,69000.0,13.4096,13.4332,13.4096,13.4214,69000.0
2009-11-09 10:15:00,22.83,22.85,22.81,22.83,101500.0,13.4214,13.4332,13.4096,13.4214,101500.0
2009-11-09 10:20:00,22.84,22.87,22.83,22.87,144800.0,13.4273,13.4449,13.4214,13.4449,144800.0
2009-11-09 10:25:00,22.87,22.89,22.85,22.87,104100.0,13.4449,13.4567,13.4332,13.4449,104100.0
2009-11-09 10:30:00,22.87,22.9,22.86,22.9,82900.0,13.4449,13.4625,13.439,13.4625,82900.0
2009-11-09 10:35:00,22.9,22.9,22.89,22.9,77900.0,13.4625,13.4625,13.4567,13.4625,77900.0
2009-11-09 10:40:00,22.9,22.93,22.89,22.93,74400.0,13.4625,13.4802,13.4567,13.4802,74400.0
2009-11-09 10:45:00,22.92,22.93,22.88,22.9,94500.0,13.4743,13.4802,13.4508,13.4625,94500.0
2009-11-09 10:50:00,22.9,22.95,22.88,22.95,141800.0,13.4625,13.4919,13.4508,13.4919,141800.0
2009-11-09 10:55:00,22.95,22.98,22.92,22.92,125900.0,13.4919,13.5096,13.4743,13.4743,125900.0
2009-11-09 11:00:00,22.93,22.94,22.9,22.91,54600.0,13.4802,13.4861,13.4625,13.4684,54600.0
2009-11-09 11:05:00,22.91,22.94,22.9,22.92,82900.0,13.4684,13.4861,13.4625,13.4743,82900.0
2009-11-09 11:10:00,22.93,22.95,22.91,22.94,52900.0,13.4802,13.4919,13.4684,13.4861,52900.0
2009-11-09 11:15:00,22.94,23.0,22.94,22.99,121400.0,13.4861,13.5213,13.4861,13.5155,121400.0
2009-11-09 11:20:00,22.99,23.0,22.98,22.99,57900.0,13.5155,13.5213,13.5096,13.5155,57900.0
2009-11-09 11:25:00,22.99,22.99,22.97,22.98,65800.0,13.5155,13.5155,13.5037,13.5096,65800.0
2009-11-09 11:30:00,22.98,22.99,22.97,22.97,46200.0,13.5096,13.5155,13.5037,13.5037,46200.0
2009-11-09 11:35:00,22.98,22.98,22.96,22.97,49000.0,13.5096,13.5096,13.4978,13.5037,49000.0
2009-11-09 11:40:00,22.96,22.98,22.96,22.97,32800.0,13.4978,13.5096,13.4978,13.5037,32800.0
2009-11-09 11:45:00,22.98,22.98,22.97,22.98,32100.0,13.5096,13.5096,13.5037,13.5096,32100.0
2009-11-09 11:50:00,22.97,22.99,22.96,22.99,135100.0,13.5037,13.5155,13.4978,13.5155,135100.0
2009-11-09 11:55:00,22.99,23.0,22.98,23.0,36300.0,13.5155,13.5213,13.5096,13.5213,36300.0
2009-11-09 12:00:00,23.0,23.0,22.99,23.0,34000.0,13.5213,13.5213,13.5155,13.5213,34000.0
2009-11-09 12:05:00,23.0,23.0,22.99,22.99,35300.0,13.5213,13.5213,13.5155,13.5155,35300.0
2009-11-09 12:10:00,22.99,23.0,22.99,23.0,38500.0,13.5155,13.5213,13.5155,13.5213,38500.0
2009-11-09 12:15:00,23.0,23.02,22.97,22.99,171600.0,13.5213,13.5331,13.5037,13.5155,171600.0
2009-11-09 12:20:00,22.98,22.99,22.96,22.97,76200.0,13.5096,13.5155,13.4978,13.5037,76200.0
2009-11-09 12:25:00,22.97,23.0,22.96,22.99,84700.0,13.5037,13.5213,13.4978,13.5155,84700.0
2009-11-09 12:30:00,22.99,23.0,22.97,22.98,73600.0,13.5155,13.5213,13.5037,13.5096,73600.0
2009-11-09 12:35:00,22.98,22.99,22.97,22.98,48100.0,13.5096,13.5155,13.5037,13.5096,48100.0
2009-11-09 12:40:00,22.98,22.99,22.97,22.99,40200.0,13.5096,13.5155,13.5037,13.5155,40200.0
2009-11-09 12:45:00,22.99,23.02,22.98,23.0,72000.0,13.5155,13.5331,13.5096,13.5213,72000.0
2009-11-09 12:50:00,23.0,23.02,22.99,23.01,68800.0,13.5213,13.5331,13.5155,13.5272,68800.0
2009-11-09 12:55:00,23.01,23.02,22.98,22.99,71100.0,13.5272,13.5331,13.5096,13.5155,71100.0
2009-11-09 13:00:00,23.0,23.01,22.97,22.99,127900.0,13.5213,13.5272,13.5037,13.5155,127900.0
2009-11-09 13:05:00,23.0,23.0,22.93,22.93,117700.0,13.5213,13.5213,13.4802,13.4802,117700.0
2009-11-09 13:10:00,22.94,22.94,22.91,22.94,87600.0,13.4861,13.4861,13.4684,13.4861,87600.0
2009-11-09 13:15:00,22.94,22.96,22.93,22.95,117300.0,13.4861,13.4978,13.4802,13.4919,117300.0
2009-11-09 13:20:00,22.96,23.0,22.95,23.0,407900.0,13.4978,13.5213,13.4919,13.5213,407900.0
2009-11-09 13:25:00,23.0,23.01,22.98,23.0,99200.0,13.5213,13.5272,13.5096,13.5213,99200.0
2009-11-09 13:30:00,23.0,23.03,23.0,23.02,143100.0,13.5213,13.539,13.5213,13.5331,143100.0
2009-11-09 13:35:00,23.02,23.07,23.02,23.07,136400.0,13.5331,13.5625,13.5331,13.5625,136400.0
2009-11-09 13:40:00,23.07,23.1,23.06,23.09,151300.0,13.5625,13.5801,13.5566,13.5742,151300.0
2009-11-09 13:45:00,23.09,23.09,23.07,23.09,62200.0,13.5742,13.5742,13.5625,13.5742,62200.0
2009-11-09 13:50:00,23.09,23.1,23.07,23.08,102700.0,13.5742,13.5801,13.5625,13.5684,102700.0
2009-11-09 13:55:00,23.08,23.1,23.08,23.09,97000.0,13.5684,13.5801,13.5684,13.5742,97000.0
2009-11-09 14:00:00,23.1,23.11,23.08,23.11,99100.0,13.5801,13.586,13.5684,13.586,99100.0
2009-11-09 14:05:00,23.11,23.11,23.06,23.06,103800.0,13.586,13.586,13.5566,13.5566,103800.0
2009-11-09 14:10:00,23.06,23.08,23.03,23.03,92300.0,13.5566,13.5684,13.539,13.539,92300.0
2009-11-09 14:15:00,23.03,23.04,23.02,23.04,60800.0,13.539,13.5449,13.5331,13.5449,60800.0
2009-11-09 14:20:00,23.04,23.09,23.03,23.08,106700.0,13.5449,13.5742,13.539,13.5684,106700.0
2009-11-09 14:25:00,23.09,23.09,23.07,23.08,66800.0,13.5742,13.5742,13.5625,13.5684,66800.0
2009-11-09 14:30:00,23.08,23.1,23.07,23.09,84200.0,13.5684,13.5801,13.5625,13.5742,84200.0
2009-11-09 14:35:00,23.09,23.09,23.07,23.08,56400.0,13.5742,13.5742,13.5625,13.5684,56400.0
2009-11-09 14:40:00,23.09,23.09,23.06,23.07,100600.0,13.5742,13.5742,13.5566,13.5625,100600.0
2009-11-09 14:45:00,23.07,23.09,23.06,23.09,53000.0,13.5625,13.5742,13.5566,13.5742,53000.0
2009-11-09 14:50:00,23.09,23.1,23.06,23.07,123700.0,13.5742,13.5801,13.5566,13.5625,123700.0
2009-11-09 14:55:00,23.07,23.09,23.07,23.09,68300.0,13.5625,13.5742,13.5625,13.5742,68300.0
2009-11-09 15:00:00,23.08,23.09,23.08,23.09,62900.0,13.5684,13.5742,13.5684,13.5742,62900.0
2009-11-09 15:05:00,23.08,23.08,23.05,23.05,112800.0,13.5684,13.5684,13.5507,13.5507,112800.0
2009-11-09 15:10:00,23.05,23.07,23.03,23.06,127400.0,13.5507,13.5625,13.539,13.5566,127400.0
2009-11-09 15:15:00,23.06,23.07,23.06,23.07,63700.0,13.5566,13.5625,13.5566,13.5625,63700.0
2009-11-09 15:20:00,23.06,23.09,23.06,23.09,62300.0,13.5566,13.5742,13.5566,13.5742,62300.0
2009-11-09 15:25:00,23.09,23.09,23.05,23.06,139200.0,13.5742,13.5742,13.5507,13.5566,139200.0
2009-11-09 15:30:00,23.06,23.07,23.04,23.05,100600.0,13.5566,13.5625,13.5449,13.5507,100600.0
2009-11-09 15:35:00,23.05,23.05,23.04,23.04,109100.0,13.5507,13.5507,13.5449,13.5449,109100.0
2009-11-09 15:40:00,23.04,23.05,23.01,23.02,266500.0,13.5449,13.5507,13.5272,13.5331,266500.0
2009-11-09 15:45:00,23.02,23.06,23.01,23.06,206600.0,13.5331,13.5566,13.5272,13.5566,206600.0
2009-11-09 15:50:00,23.05,23.07,23.03,23.05,447500.0,13.5507,13.5625,13.539,13.5507,447500.0
2009-11-09 15:55:00,23.04,23.07,23.04,23.07,511500.0,13.5449,13.5625,13.5449,13.5625,511500.0
2009-11-10 09:30:00,23.0,23.1,22.94,23.0,353100.0,13.5213,13.5801,13.4861,13.5213,353100.0
2009-11-10 09:35:00,23.0,23.08,22.98,23.07,176500.0,13.5213,13.5684,13.5096,13.5625,176500.0
2009-11-10 09:40:00,23.07,23.12,23.07,23.11,136000.0,13.5625,13.5919,13.5625,13.586,136000.0
2009-11-10 09:45:00,23.12,23.12,23.0,23.04,147300.0,13.5919,13.5919,13.5213,13.5449,147300.0
2009-11-10 09:50:00,23.04,23.06,23.02,23.02,84000.0,13.5449,13.5566,13.5331,13.5331,84000.0
2009-11-10 09:55:00,23.03,23.05,22.99,23.0,159200.0,13.539,13.5507,13.5155,13.5213,159200.0
2009-11-10 10:00:00,22.99,23.03,22.96,23.02,202300.0,13.5155,13.539,13.4978,13.5331,202300.0
2009-11-10 10:05:00,23.02,23.07,23.02,23.07,128300.0,13.5331,13.5625,13.5331,13.5625,128300.0
2009-11-10 10:10:00,23.06,23.1,23.05,23.06,120000.0,13.5566,13.5801,13.5507,13.5566,120000.0
2009-11-10 10:15:00,23.07,23.08,23.02,23.02,89100.0,13.5625,13.5684,13.5331,13.5331,89100.0
2009-11-10 10:20:00,23.03,23.05,23.02,23.04,184600.0,13.539,13.5507,13.5331,13.5449,184600.0
2009-11-10 10:25:00,23.04,23.1,23.04,23.09,162100.0,13.5449,13.5801,13.5449,13.5742,162100.0
2009-11-10 10:30:00,23.1,23.1,23.07,23.08,157300.0,13.5801,13.5801,13.5625,13.5684,157300.0
2009-11-10 10:35:00,23.07,23.1,23.07,23.09,44200.0,13.5625,13.5801,13.5625,13.5742,44200.0
2009-11-10 10:40:00,23.09,23.15,23.09,23.13,152800.0,13.5742,13.6095,13.5742,13.5978,152800.0
2009-11-10 10:45:00,23.13,23.17,23.12,23.16,237000.0,13.5978,13.6213,13.5919,13.6154,237000.0
2009-11-10 10:50:00,23.16,23.17,23.13,23.16,127900.0,13.6154,13.6213,13.5978,13.6154,127900.0
2009-11-10 10:55:00,23.16,23.2,23.16,23.18,86300.0,13.6154,13.6389,13.6154,13.6272,86300.0
2009-11-10 11:00:00,23.18,23.19,23.17,23.17,47900.0,13.6272,13.633,13.6213,13.6213,47900.0
2009-11-10 11:05:00,23.18,23.19,23.16,23.18,102400.0,13.6272,13.633,13.6154,13.6272,102400.0
2009-11-10 11:10:00,23.18,23.21,23.17,23.19,187000.0,13.6272,13.6448,13.6213,13.633,187000.0
2009-11-10 11:15:00,23.18,23.23,23.18,23.23,146200.0,13.6272,13.6566,13.6272,13.6566,146200.0
2009-11-10 11:20:00,23.23,23.24,23.22,23.23,50900.0,13.6566,13.6624,13.6507,13.6566,50900.0
2009-11-10 11:25:00,23.22,23.23,23.2,23.21,125700.0,13.6507,13.6566,13.6389,13.6448,125700.0
2009-11-10 11:30:00,23.22,23.26,23.2,23.26,346800.0,13.6507,13.6742,13.6389,13.6742,346800.0
2009-11-10 11:35:00,23.25,23.32,23.25,23.28,164000.0,13.6683,13.7095,13.6683,13.6859,164000.0
2009-11-10 11:40:00,23.27,23.29,23.26,23.29,119000.0,13.6801,13.6918,13.6742,13.6918,119000.0
2009-11-10 11:45:00,23.3,23.33,23.29,23.3,136000.0,13.6977,13.7153,13.6918,13.6977,136000.0
2009-11-10 11:50:00,23.3,23.33,23.3,23.33,63700.0,13.6977,13.7153,13.6977,13.7153,63700.0
2009-11-10 11:55:00,23.33,23.34,23.28,23.28,92500.0,13.7153,13.7212,13.6859,13.6859,92500.0
2009-11-10 12:00:00,23.28,23.3,23.27,23.29,83000.0,13.6859,13.6977,13.6801,13.6918,83000.0
2009-11-10 12:05:00,23.3,23.31,23.29,23.3,111200.0,13.6977,13.7036,13.6918,13.6977,111200.0
2009-11-10 12:10:00,23.31,23.31,23.24,23.26,195700.0,13.7036,13.7036,13.6624,13.6742,195700.0
2009-11-10 12:15:00,23.25,23.26,23.24,23.26,87200.0,13.6683,13.6742,13.6624,13.6742,87200.0
2009-11-10 12:20:00,23.26,23.27,23.25,23.26,42200.0,13.6742,13.6801,13.6683,13.6742,42200.0
2009-11-10 12:25:00,23.26,23.28,23.25,23.25,192400.0,13.6742,13.6859,13.6683,13.6683,192400.0
2009-11-10 12:30:00,23.26,23.3,23.25,23.3,52800.0,13.6742,13.6977,13.6683,13.6977,52800.0
2009-11-10 12:35:00,23.29,23.31,23.29,23.31,41000.0,13.6918,13.7036,13.6918,13.7036,41000.0
2009-11-10 12:40:00,23.31,23.32,23.3,23.31,51800.0,13.7036,13.7095,13.6977,13.7036,51800.0
2009-11-10 12:45:00,23.3,23.31,23.3,23.31,28400.0,13.6977,13.7036,13.6977,13.7036,28400.0
2009-11-10 12:50:00,23.3,23.35,23.3,23.35,99200.0,13.6977,13.7271,13.6977,13.7271,99200.0
2009-11-10 12:55:00,23.34,23.38,23.34,23.36,128800.0,13.7212,13.7447,13.7212,13.733,128800.0
2009-11-10 13:00:00,23.36,23.36,23.34,23.34,164200.0,13.733,13.733,13.7212,13.7212,164200.0
2009-11-10 13:05:00,23.36,23.36,23.34,23.34,85700.0,13.733,13.733,13.7212,13.7212,85700.0
2009-11-10 13:10:00,23.35,23.35,23.34,23.34,88100.0,13.7271,13.7271,13.7212,13.7212,88100.0
2009-11-10 13:15:00,23.34,23.36,23.34,23.36,96100.0,13.7212,13.733,13.7212,13.733,96100.0
2009-11-10 13:20:00,23.36,23.38,23.35,23.37,92900.0,13.733,13.7447,13.7271,13.7389,92900.0
2009-11-10 13:25:00,23.38,23.38,23.34,23.34,157100.0,13.7447,13.7447,13.7212,13.7212,157100.0
2009-11-10 13:30:00,23.35,23.35,23.34,23.34,35700.0,13.7271,13.7271,13.7212,13.7212,35700.0
2009-11-10 13:35:00,23.34,23.37,23.34,23.35,103800.0,13.7212,13.7389,13.7212,13.7271,103800.0
2009-11-10 13:40:00,23.35,23.35,23.32,23.34,166500.0,13.7271,13.7271,13.7095,13.7212,166500.0
2009-11-10 13:45:00,23.34,23.35,23.34,23.35,30300.0,13.7212,13.7271,13.7212,13.7271,30300.0
2009-11-10 13:50:00,23.35,23.35,23.34,23.34,29900.0,13.7271,13.7271,13.7212,13.7212,29900.0
2009-11-10 13:55:00,23.35,23.37,23.34,23.37,103800.0,13.7271,13.7389,13.7212,13.7389,103800.0
2009-11-10 14:00:00,23.36,23.38,23.36,23.38,79800.0,13.733,13.7447,13.733,13.7447,79800.0
2009-11-10 14:05:00,23.38,23.39,23.35,23.38,172000.0,13.7447,13.7506,13.7271,13.7447,172000.0
2009-11-10 14:10:00,23.38,23.38,23.34,23.35,66600.0,13.7447,13.7447,13.7212,13.7271,66600.0
2009-11-10 14:15:00,23.34,23.35,23.31,23.32,53400.0,13.7212,13.7271,13.7036,13.7095,53400.0
2009-11-10 14:20:00,23.31,23.35,23.31,23.33,130600.0,13.7036,13.7271,13.7036,13.7153,130600.0
2009-11-10 14:25:00,23.33,23.36,23.32,23.35,61400.0,13.7153,13.733,13.7095,13.7271,61400.0
2009-11-10 14:30:00,23.36,23.37,23.35,23.37,63600.0,13.733,13.7389,13.7271,13.7389,63600.0
2009-11-10 14:35:00,23.37,23.37,23.34,23.35,95900.0,13.7389,13.7389,13.7212,13.7271,95900.0
2009-11-10 14:40:00,23.36,23.37,23.34,23.36,98900.0,13.733,13.7389,13.7212,13.733,98900.0
2009-11-10 14:45:00,23.36,23.36,23.35,23.35,28000.0,13.733,13.733,13.7271,13.7271,28000.0
2009-11-10 14:50:00,23.35,23.36,23.33,23.33,49800.0,13.7271,13.733,13.7153,13.7153,49800.0
2009-11-10 14:55:00,23.34,23.37,23.33,23.36,89400.0,13.7212,13.7389,13.7153,13.733,89400.0
2009-11-10 15:00:00,23.37,23.37,23.33,23.37,159400.0,13.7389,13.7389,13.7153,13.7389,159400.0
2009-11-10 15:05:00,23.36,23.37,23.36,23.37,56000.0,13.733,13.7389,13.733,13.7389,56000.0
2009-11-10 15:10:00,23.36,23.39,23.36,23.38,112200.0,13.733,13.7506,13.733,13.7447,112200.0
2009-11-10 15:15:00,23.38,23.41,23.37,23.4,235000.0,13.7447,13.7624,13.7389,13.7565,235000.0
2009-11-10 15:20:00,23.4,23.41,23.37,23.37,210600.0,13.7565,13.7624,13.7389,13.7389,210600.0
2009-11-10 15:25:00,23.38,23.41,23.37,23.4,161500.0,13.7447,13.7624,13.7389,13.7565,161500.0
2009-11-10 15:30:00,23.41,23.41,23.38,23.4,264300.0,13.7624,13.7624,13.7447,13.7565,264300.0
2009-11-10 15:35:00,23.39,23.41,23.39,23.41,78200.0,13.7506,13.7624,13.7506,13.7624,78200.0
2009-11-10 15:40:00,23.4,23.41,23.33,23.34,295600.0,13.7565,13.7624,13.7153,13.7212,295600.0
2009-11-10 15:45:00,23.34,23.35,23.3,23.33,275900.0,13.7212,13.7271,13.6977,13.7153,275900.0
2009-11-10 15:50:00,23.33,23.35,23.31,23.31,398800.0,13.7153,13.7271,13.7036,13.7036,398800.0
2009-11-10 15:55:00,23.31,23.32,23.3,23.32,529000.0,13.7036,13.7095,13.6977,13.7095,529000.0
2009-11-11 09:30:00,23.5,23.5,23.35,23.38,363700.0,13.8153,13.8153,13.7271,13.7447,363700.0
2009-11-11 09:35:00,23.38,23.43,23.37,23.4,167200.0,13.7447,13.7741,13.7389,13.7565,167200.0
2009-11-11 09:40:00,23.4,23.4,23.36,23.39,128800.0,13.7565,13.7565,13.733,13.7506,128800.0
2009-11-11 09:45:00,23.38,23.38,23.31,23.31,158700.0,13.7447,13.7447,13.7036,13.7036,158700.0
2009-11-11 09:50:00,23.31,23.36,23.28,23.29,148800.0,13.7036,13.733,13.6859,13.6918,148800.0
2009-11-11 09:55:00,23.33,23.39,23.33,23.37,60200.0,13.7153,13.7506,13.7153,13.7389,60200.0
2009-11-11 10:00:00,23.37,23.4,23.35,23.35,124500.0,13.7389,13.7565,13.7271,13.7271,124500.0
2009-11-11 10:05:00,23.36,23.36,23.31,23.32,203300.0,13.733,13.733,13.7036,13.7095,203300.0
2009-11-11 10:10:00,23.33,23.35,23.32,23.33,109800.0,13.7153,13.7271,13.7095,13.7153,109800.0
2009-11-11 10:15:00,23.34,23.36,23.33,23.35,138600.0,13.7212,13.733,13.7153,13.7271,138600.0
2009-11-11 10:20:00,23.35,23.39,23.34,23.39,77800.0,13.7271,13.7506,13.7212,13.7506,77800.0
2009-11-11 10:25:00,23.39,23.41,23.33,23.4,171000.0,13.7506,13.7624,13.7153,13.7565,171000.0
2009-11-11 10:30:00,23.39,23.41,23.38,23.39,95600.0,13.7506,13.7624,13.7447,13.7506,95600.0
2009-11-11 10:35:00,23.4,23.41,23.39,23.4,85800.0,13.7565,13.7624,13.7506,13.7565,85800.0
2009-11-11 10:40:00,23.41,23.43,23.37,23.39,237000.0,13.7624,13.7741,13.7389,13.7506,237000.0
2009-11-11 10:45:00,23.39,23.4,23.33,23.38,170100.0,13.7506,13.7565,13.7153,13.7447,170100.0
2009-11-11 10:50:00,23.38,23.39,23.3,23.3,192200.0,13.7447,13.7506,13.6977,13.6977,192200.0
2009-11-11 10:55:00,23.3,23.31,23.25,23.25,178800.0,13.6977,13.7036,13.6683,13.6683,178800.0
2009-11-11 11:00:00,23.25,23.28,23.25,23.27,38000.0,13.6683,13.6859,13.6683,13.6801,38000.0
2009-11-11 11:05:00,23.27,23.28,23.21,23.22,96700.0,13.6801,13.6859,13.6448,13.6507,96700.0
2009-11-11 11:10:00,23.21,23.25,23.2,23.23,76200.0,13.6448,13.6683,13.6389,13.6566,76200.0
2009-11-11 11:15:00,23.23,23.24,23.22,23.24,65200.0,13.6566,13.6624,13.6507,13.6624,65200.0
2009-11-11 11:20:00,23.24,23.28,23.23,23.27,52700.0,13.6624,13.6859,13.6566,13.6801,52700.0
2009-11-11 11:25:00,23.27,23.29,23.25,23.27,101000.0,13.6801,13.6918,13.6683,13.6801,101000.0
2009-11-11 11:30:00,23.27,23.28,23.25,23.27,56900.0,13.6801,13.6859,13.6683,13.6801,56900.0
2009-11-11 11:35:00,23.27,23.31,23.27,23.3,62100.0,13.6801,13.7036,13.6801,13.6977,62100.0
2009-11-11 11:40:00,23.3,23.31,23.28,23.29,60500.0,13.6977,13.7036,13.6859,13.6918,60500.0
2009-11-11 11:45:00,23.28,23.29,23.28,23.28,19500.0,13.6859,13.6918,13.6859,13.6859,19500.0
2009-11-11 11:50:00,23.28,23.28,23.24,23.28,127100.0,13.6859,13.6859,13.6624,13.6859,127100.0
2009-11-11 11:55:00,23.28,23.31,23.27,23.31,105500.0,13.6859,13.7036,13.6801,13.7036,105500.0
2009-11-11 12:00:00,23.3,23.31,23.3,23.3,35200.0,13.6977,13.7036,13.6977,13.6977,35200.0
2009-11-11 12:05:00,23.3,23.34,23.28,23.33,97300.0,13.6977,13.7212,13.6859,13.7153,97300.0
2009-11-11 12:10:00,23.34,23.36,23.34,23.35,43800.0,13.7212,13.733,13.7212,13.7271,43800.0
2009-11-11 12:15:00,23.36,23.36,23.33,23.33,72500.0,13.733,13.733,13.7153,13.7153,72500.0
2009-11-11 12:20:00,23.33,23.34,23.3,23.31,31400.0,13.7153,13.7212,13.6977,13.7036,31400.0
2009-11-11 12:25:00,23.3,23.33,23.3,23.33,50700.0,13.6977,13.7153,13.6977,13.7153,50700.0
2009-11-11 12:30:00,23.32,23.34,23.32,23.33,56100.0,13.7095,13.7212,13.7095,13.7153,56100.0
2009-11-11 12:35:00,23.34,23.35,23.33,23.34,61600.0,13.7212,13.7271,13.7153,13.7212,61600.0
2009-11-11 12:40:00,23.33,23.34,23.33,23.34,26800.0,13.7153,13.7212,13.7153,13.7212,26800.0
2009-11-11 12:45:00,23.33,23.37,23.33,23.36,117900.0,13.7153,13.7389,13.7153,13.733,117900.0
2009-11-11 12:50:00,23.35,23.36,23.34,23.35,22800.0,13.7271,13.733,13.7212,13.7271,22800.0
2009-11-11 12:55:00,23.34,23.35,23.31,23.32,77300.0,13.7212,13.7271,13.7036,13.7095,77300.0
2009-11-11 13:00:00,23.31,23.32,23.31,23.31,25200.0,13.7036,13.7095,13.7036,13.7036,25200.0
2009-11-11 13:05:00,23.31,23.32,23.31,23.32,25000.0,13.7036,13.7095,13.7036,13.7095,25000.0
2009-11-11 13:10:00,23.31,23.32,23.3,23.3,31000.0,13.7036,13.7095,13.6977,13.6977,31000.0
2009-11-11 13:15:00,23.3,23.31,23.3,23.31,16800.0,13.6977,13.7036,13.6977,13.7036,16800.0
2009-11-11 13:20:00,23.3,23.33,23.3,23.32,45300.0,13.6977,13.7153,13.6977,13.7095,45300.0
2009-11-11 13:25:00,23.33,23.33,23.3,23.3,44800.0,13.7153,13.7153,13.6977,13.6977,44800.0
2009-11-11 13:30:00,23.3,23.31,23.3,23.3,17200.0,13.6977,13.7036,13.6977,13.6977,17200.0
2009-11-11 13:35:00,23.3,23.31,23.27,23.27,49400.0,13.6977,13.7036,13.6801,13.6801,49400.0
2009-11-11 13:40:00,23.28,23.28,23.25,23.25,47400.0,13.6859,13.6859,13.6683,13.6683,47400.0
2009-11-11 13:45:00,23.24,23.28,23.24,23.26,68100.0,13.6624,13.6859,13.6624,13.6742,68100.0
2009-11-11 13:50:00,23.26,23.28,23.25,23.28,82200.0,13.6742,13.6859,13.6683,13.6859,82200.0
2009-11-11 13:55:00,23.27,23.28,23.26,23.26,27000.0,13.6801,13.6859,13.6742,13.6742,27000.0
2009-11-11 14:00:00,23.26,23.29,23.26,23.27,56400.0,13.6742,13.6918,13.6742,13.6801,56400.0
2009-11-11 14:05:00,23.27,23.29,23.26,23.29,88700.0,13.6801,13.6918,13.6742,13.6918,88700.0
2009-11-11 14:10:00,23.28,23.29,23.28,23.28,33700.0,13.6859,13.6918,13.6859,13.6859,33700.0
2009-11-11 14:15:00,23.29,23.31,23.29,23.3,66600.0,13.6918,13.7036,13.6918,13.6977,66600.0
2009-11-11 14:20:00,23.31,23.31,23.29,23.29,59400.0,13.7036,13.7036,13.6918,13.6918,59400.0
2009-11-11 14:25:00,23.29,23.3,23.27,23.28,35500.0,13.6918,13.6977,13.6801,13.6859,35500.0
2009-11-11 14:30:00,23.27,23.31,23.27,23.31,77700.0,13.6801,13.7036,13.6801,13.7036,77700.0
2009-11-11 14:35:00,23.3,23.31,23.29,23.29,36900.0,13.6977,13.7036,13.6918,13.6918,36900.0
2009-11-11 14:40:00,23.3,23.3,23.28,23.28,32900.0,13.6977,13.6977,13.6859,13.6859,32900.0
2009-11-11 14:45:00,23.28,23.31,23.28,23.3,48600.0,13.6859,13.7036,13.6859,13.6977,48600.0
2009-11-11 14:50:00,23.31,23.33,23.3,23.32,35800.0,13.7036,13.7153,13.6977,13.7095,35800.0
2009-11-11 14:55:00,23.32,23.33,23.32,23.33,35200.0,13.7095,13.7153,13.7095,13.7153,35200.0
2009-11-11 15:00:00,23.32,23.33,23.31,23.31,77300.0,13.7095,13.7153,13.7036,13.7036,77300.0
2009-11-11 15:05:00,23.31,23.34,23.28,23.3,284900.0,13.7036,13.7212,13.6859,13.6977,284900.0
2009-11-11 15:10:00,23.3,23.3,23.26,23.28,74700.0,13.6977,13.6977,13.6742,13.6859,74700.0
2009-11-11 15:15:00,23.29,23.29,23.27,23.29,34400.0,13.6918,13.6918,13.6801,13.6918,34400.0
2009-11-11 15:20:00,23.28,23.29,23.27,23.28,36700.0,13.6859,13.6918,13.6801,13.6859,36700.0
2009-11-11 15:25:00,23.27,23.29,23.27,23.28,49600.0,13.6801,13.6918,13.6801,13.6859,49600.0
2009-11-11 15:30:00,23.28,23.3,23.28,23.29,54700.0,13.6859,13.6977,13.6859,13.6918,54700.0
2009-11-11 15:35:00,23.29,23.3,23.28,23.3,77900.0,13.6918,13.6977,13.6859,13.6977,77900.0
2009-11-11 15:40:00,23.29,23.3,23.25,23.25,120200.0,13.6918,13.6977,13.6683,13.6683,120200.0
2009-11-11 15:45:00,23.26,23.28,23.25,23.27,151000.0,13.6742,13.6859,13.6683,13.6801,151000.0
2009-11-11 15:50:00,23.27,23.29,23.26,23.28,224800.0,13.6801,13.6918,13.6742,13.6859,224800.0
2009-11-11 15:55:00,23.28,23.3,23.25,23.27,621300.0,13.6859,13.6977,13.6683,13.6801,621300.0
2009-11-12 09:30:00,23.22,23.26,23.13,23.2,279500.0,13.6507,13.6742,13.5978,13.6389,279500.0
2009-11-12 09:35:00,23.2,23.21,23.1,23.11,137300.0,13.6389,13.6448,13.5801,13.586,137300.0
2009-11-12 09:40:00,23.11,23.23,23.08,23.21,170800.0,13.586,13.6566,13.5684,13.6448,170800.0
2009-11-12 09:45:00,23.22,23.22,23.14,23.15,99500.0,13.6507,13.6507,13.6036,13.6095,99500.0
2009-11-12 09:50:00,23.16,23.18,23.15,23.17,129800.0,13.6154,13.6272,13.6095,13.6213,129800.0
2009-11-12 09:55:00,23.17,23.2,23.16,23.2,108000.0,13.6213,13.6389,13.6154,13.6389,108000.0
2009-11-12 10:00:00,23.2,23.27,23.2,23.27,110900.0,13.6389,13.6801,13.6389,13.6801,110900.0
2009-11-12 10:05:00,23.27,23.29,23.25,23.26,221000.0,13.6801,13.6918,13.6683,13.6742,221000.0
2009-11-12 10:10:00,23.26,23.3,23.25,23.3,143100.0,13.6742,13.6977,13.6683,13.6977,143100.0
2009-11-12 10:15:00,23.3,23.32,23.24,23.24,63400.0,13.6977,13.7095,13.6624,13.6624,63400.0
2009-11-12 10:20:00,23.24,23.3,23.24,23.3,106700.0,13.6624,13.6977,13.6624,13.6977,106700.0
2009-11-12 10:25:00,23.3,23.33,23.27,23.3,121300.0,13.6977,13.7153,13.6801,13.6977,121300.0
2009-11-12 10:30:00,23.29,23.32,23.28,23.32,73700.0,13.6918,13.7095,13.6859,13.7095,73700.0
2009-11-12 10:35:00,23.31,23.33,23.31,23.33,43000.0,13.7036,13.7153,13.7036,13.7153,43000.0
2009-11-12 10:40:00,23.32,23.36,23.31,23.36,83400.0,13.7095,13.733,13.7036,13.733,83400.0
2009-11-12 10:45:00,23.35,23.36,23.33,23.33,69800.0,13.7271,13.733,13.7153,13.7153,69800.0
2009-11-12 10:50:00,23.34,23.39,23.33,23.38,67000.0,13.7212,13.7506,13.7153,13.7447,67000.0
2009-11-12 10:55:00,23.39,23.39,23.29,23.33,89200.0,13.7506,13.7506,13.6918,13.7153,89200.0
2009-11-12 11:00:00,23.33,23.37,23.29,23.37,154600.0,13.7153,13.7389,13.6918,13.7389,154600.0
2009-11-12 11:05:00,23.37,23.38,23.31,23.33,58800.0,13.7389,13.7447,13.7036,13.7153,58800.0
2009-11-12 11:10:00,23.33,23.33,23.3,23.33,58000.0,13.7153,13.7153,13.6977,13.7153,58000.0
2009-11-12 11:15:00,23.32,23.34,23.31,23.34,68900.0,13.7095,13.7212,13.7036,13.7212,68900.0
2009-11-12 11:20:00,23.33,23.33,23.3,23.32,63900.0,13.7153,13.7153,13.6977,13.7095,63900.0
2009-11-12 11:25:00,23.31,23.33,23.3,23.32,46000.0,13.7036,13.7153,13.6977,13.7095,46000.0
2009-11-12 11:30:00,23.32,23.32,23.27,23.28,108100.0,13.7095,13.7095,13.6801,13.6859,108100.0
2009-11-12 11:35:00,23.27,23.3,23.25,23.3,64000.0,13.6801,13.6977,13.6683,13.6977,64000.0
2009-11-12 11:40:00,23.3,23.3,23.25,23.26,58100.0,13.6977,13.6977,13.6683,13.6742,58100.0
2009-11-12 11:45:00,23.27,23.29,23.25,23.29,47500.0,13.6801,13.6918,13.6683,13.6918,47500.0
2009-11-12 11:50:00,23.29,23.31,23.28,23.3,41800.0,13.6918,13.7036,13.6859,13.6977,41800.0
2009-11-12 11:55:00,23.31,23.31,23.28,23.3,74800.0,13.7036,13.7036,13.6859,13.6977,74800.0
2009-11-12 12:00:00,23.3,23.31,23.29,23.29,60700.0,13.6977,13.7036,13.6918,13.6918,60700.0
2009-11-12 12:05:00,23.29,23.3,23.28,23.3,87700.0,13.6918,13.6977,13.6859,13.6977,87700.0
2009-11-12 12:10:00,23.29,23.3,23.29,23.3,9100.0,13.6918,13.6977,13.6918,13.6977,9100.0
2009-11-12 12:15:00,23.29,23.3,23.28,23.28,76400.0,13.6918,13.6977,13.6859,13.6859,76400.0
2009-11-12 12:20:00,23.28,23.28,23.25,23.25,30200.0,13.6859,13.6859,13.6683,13.6683,30200.0
2009-11-12 12:25:00,23.25,23.28,23.25,23.28,37700.0,13.6683,13.6859,13.6683,13.6859,37700.0
2009-11-12 12:30:00,23.27,23.27,23.25,23.25,23900.0,13.6801,13.6801,13.6683,13.6683,23900.0
2009-11-12 12:35:00,23.25,23.28,23.25,23.26,61700.0,13.6683,13.6859,13.6683,13.6742,61700.0
2009-11-12 12:40:00,23.27,23.27,23.25,23.25,30500.0,13.6801,13.6801,13.6683,13.6683,30500.0
2009-11-12 12:45:00,23.26,23.27,23.25,23.26,16000.0,13.6742,13.6801,13.6683,13.6742,16000.0
2009-11-12 12:50:00,23.26,23.3,23.26,23.29,27900.0,13.6742,13.6977,13.6742,13.6918,27900.0
2009-11-12 12:55:00,23.29,23.3,23.25,23.25,58500.0,13.6918,13.6977,13.6683,13.6683,58500.0
2009-11-12 13:00:00,23.25,23.26,23.22,23.23,71700.0,13.6683,13.6742,13.6507,13.6566,71700.0
2009-11-12 13:05:00,23.24,23.24,23.19,23.23,107700.0,13.6624,13.6624,13.633,13.6566,107700.0
2009-11-12 13:10:00,23.24,23.24,23.21,23.23,71800.0,13.6624,13.6624,13.6448,13.6566,71800.0
2009-11-12 13:15:00,23.23,23.25,23.22,23.22,56100.0,13.6566,13.6683,13.6507,13.6507,56100.0
2009-11-12 13:20:00,23.23,23.23,23.2,23.2,25400.0,13.6566,13.6566,13.6389,13.6389,25400.0
2009-11-12 13:25:00,23.21,23.21,23.19,23.19,45800.0,13.6448,13.6448,13.633,13.633,45800.0
2009-11-12 13:30:00,23.19,23.2,23.17,23.17,43900.0,13.633,13.6389,13.6213,13.6213,43900.0
2009-11-12 13:35:00,23.17,23.18,23.16,23.16,30800.0,13.6213,13.6272,13.6154,13.6154,30800.0
2009-11-12 13:40:00,23.16,23.17,23.16,23.16,16800.0,13.6154,13.6213,13.6154,13.6154,16800.0
2009-11-12 13:45:00,23.16,23.19,23.16,23.18,45300.0,13.6154,13.633,13.6154,13.6272,45300.0
2009-11-12 13:50:00,23.18,23.19,23.18,23.19,34300.0,13.6272,13.633,13.6272,13.633,34300.0
2009-11-12 13:55:00,23.18,23.19,23.15,23.15,69500.0,13.6272,13.633,13.6095,13.6095,69500.0
2009-11-12 14:00:00,23.15,23.17,23.15,23.16,58800.0,13.6095,13.6213,13.6095,13.6154,58800.0
2009-11-12 14:05:00,23.17,23.17,23.16,23.17,27000.0,13.6213,13.6213,13.6154,13.6213,27000.0
2009-11-12 14:10:00,23.16,23.18,23.16,23.18,57400.0,13.6154,13.6272,13.6154,13.6272,57400.0
2009-11-12 14:15:00,23.18,23.18,23.15,23.15,64200.0,13.6272,13.6272,13.6095,13.6095,64200.0
2009-11-12 14:20:00,23.15,23.19,23.15,23.19,116100.0,13.6095,13.633,13.6095,13.633,116100.0
2009-11-12 14:25:00,23.18,23.22,23.18,23.2,61000.0,13.6272,13.6507,13.6272,13.6389,61000.0
2009-11-12 14:30:00,23.2,23.23,23.2,23.22,53300.0,13.6389,13.6566,13.6389,13.6507,53300.0
2009-11-12 14:35:00,23.22,23.23,23.2,23.2,83900.0,13.6507,13.6566,13.6389,13.6389,83900.0
2009-11-12 14:40:00,23.21,23.21,23.18,23.18,48200.0,13.6448,13.6448,13.6272,13.6272,48200.0
2009-11-12 14:45:00,23.18,23.19,23.18,23.19,36700.0,13.6272,13.633,13.6272,13.633,36700.0
2009-11-12 14:50:00,23.18,23.19,23.18,23.18,30000.0,13.6272,13.633,13.6272,13.6272,30000.0
2009-11-12 14:55:00,23.19,23.21,23.18,23.2,61300.0,13.633,13.6448,13.6272,13.6389,61300.0
2009-11-12 15:00:00,23.2,23.2,23.17,23.17,59400.0,13.6389,13.6389,13.6213,13.6213,59400.0
2009-11-12 15:05:00,23.17,23.18,23.16,23.18,46700.0,13.6213,13.6272,13.6154,13.6272,46700.0
2009-11-12 15:10:00,23.17,23.21,23.17,23.2,76600.0,13.6213,13.6448,13.6213,13.6389,76600.0
2009-11-12 15:15:00,23.21,23.23,23.19,23.22,90000.0,13.6448,13.6566,13.633,13.6507,90000.0
2009-11-12 15:20:00,23.22,23.22,23.19,23.2,57600.0,13.6507,13.6507,13.633,13.6389,57600.0
2009-11-12 15:25:00,23.19,23.23,23.19,23.2,123800.0,13.633,13.6566,13.633,13.6389,123800.0
2009-11-12 15:30:00,23.2,23.21,23.19,23.19,101600.0,13.6389,13.6448,13.633,13.633,101600.0
2009-11-12 15:35:00,23.19,23.2,23.13,23.13,151700.0,13.633,13.6389,13.5978,13.5978,151700.0
2009-11-12 15:40:00,23.13,23.14,23.12,23.12,113200.0,13.5978,13.6036,13.5919,13.5919,113200.0
2009-11-12 15:45:00,23.12,23.13,23.1,23.13,158600.0,13.5919,13.5978,13.5801,13.5978,158600.0
2009-11-12 15:50:00,23.13,23.15,23.12,23.15,222500.0,13.5978,13.6095,13.5919,13.6095,222500.0
2009-11-12 15:55:00,23.15,23.15,23.12,23.13,365100.0,13.6095,13.6095,13.5919,13.5978,365100.0
2009-11-13 09:30:00,23.12,23.32,23.12,23.2,270600.0,13.5919,13.7095,13.5919,13.6389,270600.0
2009-11-13 09:35:00,23.2,23.26,23.19,23.26,78300.0,13.6389,13.6742,13.633,13.6742,78300.0
2009-11-13 09:40:00,23.24,23.25,23.18,23.18,72800.0,13.6624,13.6683,13.6272,13.6272,72800.0
2009-11-13 09:45:00,23.18,23.27,23.18,23.24,93400.0,13.6272,13.6801,13.6272,13.6624,93400.0
2009-11-13 09:50:00,23.25,23.28,23.21,23.23,102000.0,13.6683,13.6859,13.6448,13.6566,102000.0
2009-11-13 09:55:00,23.24,23.24,23.09,23.16,272700.0,13.6624,13.6624,13.5742,13.6154,272700.0
2009-11-13 10:00:00,23.15,23.18,23.13,23.16,161700.0,13.6095,13.6272,13.5978,13.6154,161700.0
2009-11-13 10:05:00,23.16,23.21,23.16,23.16,89000.0,13.6154,13.6448,13.6154,13.6154,89000.0
2009-11-13 10:10:00,23.16,23.2,23.16,23.2,32400.0,13.6154,13.6389,13.6154,13.6389,32400.0
2009-11-13 10:15:00,23.2,23.25,23.2,23.25,113600.0,13.6389,13.6683,13.6389,13.6683,113600.0
2009-11-13 10:20:00,23.25,23.36,23.24,23.35,368900.0,13.6683,13.733,13.6624,13.7271,368900.0
2009-11-13 10:25:00,23.36,23.39,23.32,23.39,231900.0,13.733,13.7506,13.7095,13.7506,231900.0
2009-11-13 10:30:00,23.38,23.41,23.36,23.4,262800.0,13.7447,13.7624,13.733,13.7565,262800.0
2009-11-13 10:35:00,23.4,23.4,23.38,23.4,96000.0,13.7565,13.7565,13.7447,13.7565,96000.0
2009-11-13 10:40:00,23.4,23.41,23.39,23.4,90200.0,13.7565,13.7624,13.7506,13.7565,90200.0
2009-11-13 10:45:00,23.4,23.41,23.39,23.4,61400.0,13.7565,13.7624,13.7506,13.7565,61400.0
2009-11-13 10:50:00,23.4,23.42,23.39,23.41,122100.0,13.7565,13.7682,13.7506,13.7624,122100.0
2009-11-13 10:55:00,23.41,23.47,23.4,23.46,287300.0,13.7624,13.7976,13.7565,13.7918,287300.0
2009-11-13 11:00:00,23.46,23.47,23.42,23.43,140000.0,13.7918,13.7976,13.7682,13.7741,140000.0
2009-11-13 11:05:00,23.44,23.44,23.4,23.43,85800.0,13.78,13.78,13.7565,13.7741,85800.0
2009-11-13 11:10:00,23.44,23.44,23.4,23.41,52400.0,13.78,13.78,13.7565,13.7624,52400.0
2009-11-13 11:15:00,23.4,23.42,23.4,23.41,57600.0,13.7565,13.7682,13.7565,13.7624,57600.0
2009-11-13 11:20:00,23.41,23.43,23.4,23.42,67400.0,13.7624,13.7741,13.7565,13.7682,67400.0
2009-11-13 11:25:00,23.42,23.44,23.42,23.43,46800.0,13.7682,13.78,13.7682,13.7741,46800.0
2009-11-13 11:30:00,23.43,23.44,23.4,23.4,95000.0,13.7741,13.78,13.7565,13.7565,95000.0
2009-11-13 11:35:00,23.4,23.42,23.37,23.37,93800.0,13.7565,13.7682,13.7389,13.7389,93800.0
2009-11-13 11:40:00,23.38,23.38,23.33,23.33,53300.0,13.7447,13.7447,13.7153,13.7153,53300.0
2009-11-13 11:45:00,23.34,23.34,23.31,23.31,32200.0,13.7212,13.7212,13.7036,13.7036,32200.0
2009-11-13 11:50:00,23.32,23.35,23.32,23.35,31200.0,13.7095,13.7271,13.7095,13.7271,31200.0
2009-11-13 11:55:00,23.34,23.35,23.34,23.34,34200.0,13.7212,13.7271,13.7212,13.7212,34200.0
2009-11-13 12:00:00,23.34,23.41,23.34,23.4,96900.0,13.7212,13.7624,13.7212,13.7565,96900.0
2009-11-13 12:05:00,23.41,23.41,23.36,23.36,67800.0,13.7624,13.7624,13.733,13.733,67800.0
2009-11-13 12:10:00,23.37,23.37,23.34,23.37,57500.0,13.7389,13.7389,13.7212,13.7389,57500.0
2009-11-13 12:15:00,23.36,23.37,23.34,23.34,102000.0,13.733,13.7389,13.7212,13.7212,102000.0
2009-11-13 12:20:00,23.34,23.35,23.33,23.33,30400.0,13.7212,13.7271,13.7153,13.7153,30400.0
2009-11-13 12:25:00,23.33,23.35,23.31,23.32,117500.0,13.7153,13.7271,13.7036,13.7095,117500.0
2009-11-13 12:30:00,23.31,23.32,23.31,23.32,34200.0,13.7036,13.7095,13.7036,13.7095,34200.0
2009-11-13 12:35:00,23.31,23.34,23.31,23.34,85800.0,13.7036,13.7212,13.7036,13.7212,85800.0
2009-11-13 12:40:00,23.34,23.34,23.31,23.31,43500.0,13.7212,13.7212,13.7036,13.7036,43500.0
2009-11-13 12:45:00,23.31,23.33,23.28,23.29,230100.0,13.7036,13.7153,13.6859,13.6918,230100.0
2009-11-13 12:50:00,23.29,23.29,23.27,23.27,74400.0,13.6918,13.6918,13.6801,13.6801,74400.0
2009-11-13 12:55:00,23.27,23.29,23.27,23.28,73100.0,13.6801,13.6918,13.6801,13.6859,73100.0
2009-11-13 13:00:00,23.27,23.29,23.27,23.28,71400.0,13.6801,13.6918,13.6801,13.6859,71400.0
2009-11-13 13:05:00,23.28,23.29,23.27,23.28,80400.0,13.6859,13.6918,13.6801,13.6859,80400.0
2009-11-13 13:10:00,23.27,23.28,23.27,23.28,24100.0,13.6801,13.6859,13.6801,13.6859,24100.0
2009-11-13 13:15:00,23.28,23.28,23.27,23.27,40200.0,13.6859,13.6859,13.6801,13.6801,40200.0
2009-11-13 13:20:00,23.28,23.29,23.27,23.28,61600.0,13.6859,13.6918,13.6801,13.6859,61600.0
2009-11-13 13:25:00,23.27,23.28,23.27,23.28,42900.0,13.6801,13.6859,13.6801,13.6859,42900.0
2009-11-13 13:30:00,23.28,23.28,23.27,23.27,30600.0,13.6859,13.6859,13.6801,13.6801,30600.0
2009-11-13 13:35:00,23.27,23.29,23.27,23.28,51100.0,13.6801,13.6918,13.6801,13.6859,51100.0
2009-11-13 13:40:00,23.29,23.29,23.28,23.29,38600.0,13.6918,13.6918,13.6859,13.6918,38600.0
2009-11-13 13:45:00,23.28,23.29,23.28,23.28,76300.0,13.6859,13.6918,13.6859,13.6859,76300.0
2009-11-13 13:50:00,23.29,23.29,23.28,23.28,61800.0,13.6918,13.6918,13.6859,13.6859,61800.0
2009-11-13 13:55:00,23.29,23.29,23.28,23.29,41900.0,13.6918,13.6918,13.6859,13.6918,41900.0
2009-11-13 14:00:00,23.29,23.29,23.28,23.29,55600.0,13.6918,13.6918,13.6859,13.6918,55600.0
2009-11-13 14:05:00,23.28,23.29,23.27,23.28,58600.0,13.6859,13.6918,13.6801,13.6859,58600.0
2009-11-13 14:10:00,23.27,23.3,23.24,23.24,84800.0,13.6801,13.6977,13.6624,13.6624,84800.0
2009-11-13 14:15:00,23.24,23.25,23.24,23.24,33900.0,13.6624,13.6683,13.6624,13.6624,33900.0
2009-11-13 14:20:00,23.24,23.25,23.23,23.24,52000.0,13.6624,13.6683,13.6566,13.6624,52000.0
2009-11-13 14:25:00,23.23,23.24,23.21,23.22,122700.0,13.6566,13.6624,13.6448,13.6507,122700.0
2009-11-13 14:30:00,23.23,23.23,23.16,23.19,216700.0,13.6566,13.6566,13.6154,13.633,216700.0
2009-11-13 14:35:00,23.19,23.2,23.16,23.18,164000.0,13.633,13.6389,13.6154,13.6272,164000.0
2009-11-13 14:40:00,23.17,23.2,23.15,23.15,104700.0,13.6213,13.6389,13.6095,13.6095,104700.0
2009-11-13 14:45:00,23.15,23.17,23.14,23.16,110200.0,13.6095,13.6213,13.6036,13.6154,110200.0
2009-11-13 14:50:00,23.16,23.18,23.15,23.16,94300.0,13.6154,13.6272,13.6095,13.6154,94300.0
2009-11-13 14:55:00,23.16,23.18,23.15,23.16,61800.0,13.6154,13.6272,13.6095,13.6154,61800.0
2009-11-13 15:00:00,23.16,23.16,23.15,23.16,35900.0,13.6154,13.6154,13.6095,13.6154,35900.0
2009-11-13 15:05:00,23.16,23.2,23.15,23.2,105100.0,13.6154,13.6389,13.6095,13.6389,105100.0
2009-11-13 15:10:00,23.21,23.22,23.19,23.19,90500.0,13.6448,13.6507,13.633,13.633,90500.0
2009-11-13 15:15:00,23.2,23.2,23.17,23.19,89300.0,13.6389,13.6389,13.6213,13.633,89300.0
2009-11-13 15:20:00,23.19,23.2,23.17,23.2,81400.0,13.633,13.6389,13.6213,13.6389,81400.0
2009-11-13 15:25:00,23.19,23.22,23.19,23.2,101900.0,13.633,13.6507,13.633,13.6389,101900.0
2009-11-13 15:30:00,23.2,23.22,23.19,23.22,101700.0,13.6389,13.6507,13.633,13.6507,101700.0
2009-11-13 15:35:00,23.22,23.24,23.21,23.23,127300.0,13.6507,13.6624,13.6448,13.6566,127300.0
2009-11-13 15:40:00,23.22,23.25,23.22,23.24,155800.0,13.6507,13.6683,13.6507,13.6624,155800.0
2009-11-13 15:45:00,23.24,23.24,23.17,23.18,332100.0,13.6624,13.6624,13.6213,13.6272,332100.0
2009-11-13 15:50:00,23.18,23.19,23.15,23.17,427600.0,13.6272,13.633,13.6095,13.6213,427600.0
2009-11-13 15:55:00,23.18,23.19,23.17,23.18,475500.0,13.6272,13.633,13.6213,13.6272,475500.0
2009-11-16 09:30:00,23.98,24.0,23.8,23.99,1034200.0,14.0975,14.1092,13.9916,14.1033,1034200.0
2009-11-16 09:35:00,23.99,24.17,23.88,23.95,946000.0,14.1033,14.2092,14.0387,14.0798,946000.0
2009-11-16 09:40:00,23.94,23.99,23.85,23.91,637700.0,14.0739,14.1033,14.021,14.0563,637700.0
2009-11-16 09:45:00,23.91,24.03,23.88,24.0,613600.0,14.0563,14.1269,14.0387,14.1092,613600.0
2009-11-16 09:50:00,24.0,24.09,23.96,24.01,850100.0,14.1092,14.1621,14.0857,14.1151,850100.0
2009-11-16 09:55:00,24.0,24.07,23.99,24.07,544000.0,14.1092,14.1504,14.1033,14.1504,544000.0
2009-11-16 10:00:00,24.07,24.29,24.06,24.18,1280000.0,14.1504,14.2797,14.1445,14.215,1280000.0
2009-11-16 10:05:00,24.18,24.44,24.16,24.43,1132400.0,14.215,14.3679,14.2033,14.362,1132400.0
2009-11-16 10:10:00,24.42,24.43,24.32,24.34,564100.0,14.3561,14.362,14.2973,14.3091,564100.0
2009-11-16 10:15:00,24.33,24.38,24.33,24.38,471300.0,14.3032,14.3326,14.3032,14.3326,471300.0
2009-11-16 10:20:00,24.38,24.42,24.29,24.36,927700.0,14.3326,14.3561,14.2797,14.3209,927700.0
2009-11-16 10:25:00,24.36,24.4,24.34,24.35,440500.0,14.3209,14.3444,14.3091,14.315,440500.0
2009-11-16 10:30:00,24.35,24.37,24.34,24.36,277300.0,14.315,14.3267,14.3091,14.3209,277300.0
2009-11-16 10:35:00,24.37,24.37,24.32,24.37,393000.0,14.3267,14.3267,14.2973,14.3267,393000.0
2009-11-16 10:40:00,24.36,24.37,24.34,24.36,207800.0,14.3209,14.3267,14.3091,14.3209,207800.0
2009-11-16 10:45:00,24.36,24.37,24.35,24.37,204000.0,14.3209,14.3267,14.315,14.3267,204000.0
2009-11-16 10:50:00,24.37,24.38,24.36,24.36,149000.0,14.3267,14.3326,14.3209,14.3209,149000.0
2009-11-16 10:55:00,24.37,24.44,24.36,24.41,460100.0,14.3267,14.3679,14.3209,14.3503,460100.0
2009-11-16 11:00:00,24.41,24.48,24.37,24.45,523600.0,14.3503,14.3914,14.3267,14.3738,523600.0
2009-11-16 11:05:00,24.45,24.46,24.41,24.43,431600.0,14.3738,14.3796,14.3503,14.362,431600.0
2009-11-16 11:10:00,24.43,24.44,24.38,24.41,311600.0,14.362,14.3679,14.3326,14.3503,311600.0
2009-11-16 11:15:00,24.4,24.41,24.39,24.41,155800.0,14.3444,14.3503,14.3385,14.3503,155800.0
2009-11-16 11:20:00,24.41,24.41,24.38,24.4,192800.0,14.3503,14.3503,14.3326,14.3444,192800.0
2009-11-16 11:25:00,24.4,24.46,24.4,24.4,552700.0,14.3444,14.3796,14.3444,14.3444,552700.0
2009-11-16 11:30:00,24.4,24.46,24.39,24.46,364200.0,14.3444,14.3796,14.3385,14.3796,364200.0
2009-11-16 11:35:00,24.46,24.46,24.41,24.42,1342400.0,14.3796,14.3796,14.3503,14.3561,1342400.0
2009-11-16 11:40:00,24.42,24.5,24.41,24.5,359300.0,14.3561,14.4032,14.3503,14.4032,359300.0
2009-11-16 11:45:00,24.49,24.55,24.49,24.55,696100.0,14.3973,14.4326,14.3973,14.4326,696100.0
2009-11-16 11:50:00,24.59,24.59,24.48,24.48,250800.0,14.4561,14.4561,14.3914,14.3914,250800.0
2009-11-16 11:55:00,24.48,24.49,24.37,24.46,306800.0,14.3914,14.3973,14.3267,14.3796,306800.0
2009-11-16 12:00:00,24.45,24.49,24.45,24.49,193300.0,14.3738,14.3973,14.3738,14.3973,193300.0
2009-11-16 12:05:00,24.49,24.52,24.49,24.5,172800.0,14.3973,14.4149,14.3973,14.4032,172800.0
2009-11-16 12:10:00,24.5,24.51,24.48,24.5,238700.0,14.4032,14.409,14.3914,14.4032,238700.0
2009-11-16 12:15:00,24.5,24.55,24.5,24.53,513100.0,14.4032,14.4326,14.4032,14.4208,513100.0
2009-11-16 12:20:00,24.53,24.55,24.53,24.54,301700.0,14.4208,14.4326,14.4208,14.4267,301700.0
2009-11-16 12:25:00,24.54,24.59,24.53,24.58,290300.0,14.4267,14.4561,14.4208,14.4502,290300.0
2009-11-16 12:30:00,24.59,24.6,24.55,24.59,421900.0,14.4561,14.462,14.4326,14.4561,421900.0
2009-11-16 12:35:00,24.6,24.6,24.54,24.55,495300.0,14.462,14.462,14.4267,14.4326,495300.0
2009-11-16 12:40:00,24.54,24.56,24.44,24.44,729400.0,14.4267,14.4384,14.3679,14.3679,729400.0
2009-11-16 12:45:00,24.44,24.45,24.44,24.44,130600.0,14.3679,14.3738,14.3679,14.3679,130600.0
2009-11-16 12:50:00,24.44,24.45,24.39,24.39,543500.0,14.3679,14.3738,14.3385,14.3385,543500.0
2009-11-16 12:55:00,24.39,24.46,24.39,24.46,269500.0,14.3385,14.3796,14.3385,14.3796,269500.0
2009-11-16 13:00:00,24.45,24.53,24.44,24.52,569300.0,14.3738,14.4208,14.3679,14.4149,569300.0
2009-11-16 13:05:00,24.52,24.52,24.49,24.5,197200.0,14.4149,14.4149,14.3973,14.4032,197200.0
2009-11-16 13:10:00,24.5,24.51,24.46,24.5,422100.0,14.4032,14.409,14.3796,14.4032,422100.0
2009-11-16 13:15:00,24.49,24.5,24.49,24.5,222700.0,14.3973,14.4032,14.3973,14.4032,222700.0
2009-11-16 13:20:00,24.5,24.5,24.48,24.48,181900.0,14.4032,14.4032,14.3914,14.3914,181900.0
2009-11-16 13:25:00,24.48,24.5,24.47,24.5,120500.0,14.3914,14.4032,14.3855,14.4032,120500.0
2009-11-16 13:30:00,24.49,24.51,24.45,24.49,249200.0,14.3973,14.409,14.3738,14.3973,249200.0
2009-11-16 13:35:00,24.48,24.49,24.45,24.45,108000.0,14.3914,14.3973,14.3738,14.3738,108000.0
2009-11-16 13:40:00,24.46,24.46,24.44,24.44,79100.0,14.3796,14.3796,14.3679,14.3679,79100.0
2009-11-16 13:45:00,24.45,24.45,24.42,24.42,119200.0,14.3738,14.3738,14.3561,14.3561,119200.0
2009-11-16 13:50:00,24.43,24.43,24.42,24.42,51600.0,14.362,14.362,14.3561,14.3561,51600.0
2009-11-16 13:55:00,24.43,24.44,24.42,24.44,88800.0,14.362,14.3679,14.3561,14.3679,88800.0
2009-11-16 14:00:00,24.44,24.48,24.43,24.47,194800.0,14.3679,14.3914,14.362,14.3855,194800.0
2009-11-16 14:05:00,24.48,24.51,24.47,24.51,258200.0,14.3914,14.409,14.3855,14.409,258200.0
2009-11-16 14:10:00,24.51,24.51,24.5,24.5,320100.0,14.409,14.409,14.4032,14.4032,320100.0
2009-11-16 14:15:00,24.51,24.58,24.49,24.55,585800.0,14.409,14.4502,14.3973,14.4326,585800.0
2009-11-16 14:20:00,24.55,24.57,24.54,24.56,783600.0,14.4326,14.4443,14.4267,14.4384,783600.0
2009-11-16 14:25:00,24.56,24.6,24.56,24.58,517800.0,14.4384,14.462,14.4384,14.4502,517800.0
2009-11-16 14:30:00,24.58,24.61,24.57,24.6,296300.0,14.4502,14.4678,14.4443,14.462,296300.0
2009-11-16 14:35:00,24.61,24.63,24.57,24.57,340600.0,14.4678,14.4796,14.4443,14.4443,340600.0
2009-11-16 14:40:00,24.58,24.6,24.57,24.6,355400.0,14.4502,14.462,14.4443,14.462,355400.0
2009-11-16 14:45:00,24.59,24.61,24.55,24.56,453800.0,14.4561,14.4678,14.4326,14.4384,453800.0
2009-11-16 14:50:00,24.55,24.56,24.46,24.47,233500.0,14.4326,14.4384,14.3796,14.3855,233500.0
2009-11-16 14:55:00,24.46,24.47,24.39,24.39,1261700.0,14.3796,14.3855,14.3385,14.3385,1261700.0
2009-11-16 15:00:00,24.39,24.42,24.38,24.41,415700.0,14.3385,14.3561,14.3326,14.3503,415700.0
2009-11-16 15:05:00,24.41,24.42,24.4,24.42,306600.0,14.3503,14.3561,14.3444,14.3561,306600.0
2009-11-16 15:10:00,24.41,24.44,24.34,24.34,577100.0,14.3503,14.3679,14.3091,14.3091,577100.0
2009-11-16 15:15:00,24.34,24.34,24.24,24.24,568200.0,14.3091,14.3091,14.2503,14.2503,568200.0
2009-11-16 15:20:00,24.24,24.36,24.23,24.35,778300.0,14.2503,14.3209,14.2444,14.315,778300.0
2009-11-16 15:25:00,24.34,24.42,24.33,24.37,1026200.0,14.3091,14.3561,14.3032,14.3267,1026200.0
2009-11-16 15:30:00,24.37,24.38,24.29,24.29,293500.0,14.3267,14.3326,14.2797,14.2797,293500.0
2009-11-16 15:35:00,24.29,24.37,24.28,24.37,303100.0,14.2797,14.3267,14.2738,14.3267,303100.0
2009-11-16 15:40:00,24.37,24.38,24.26,24.26,581700.0,14.3267,14.3326,14.2621,14.2621,581700.0
2009-11-16 15:45:00,24.26,24.32,24.25,24.32,528500.0,14.2621,14.2973,14.2562,14.2973,528500.0
2009-11-16 15:50:00,24.31,24.36,24.29,24.36,782800.0,14.2915,14.3209,14.2797,14.3209,782800.0
2009-11-16 15:55:00,24.36,24.38,24.29,24.31,1281400.0,14.3209,14.3326,14.2797,14.2915,1281400.0
2009-11-17 09:30:00,24.4,24.4,24.15,24.21,265200.0,14.3444,14.3444,14.1974,14.2327,265200.0
2009-11-17 09:35:00,24.2,24.28,24.19,24.21,212000.0,14.2268,14.2738,14.2209,14.2327,212000.0
2009-11-17 09:40:00,24.21,24.22,24.13,24.14,278900.0,14.2327,14.2386,14.1856,14.1915,278900.0
2009-11-17 09:45:00,24.15,24.23,24.14,24.21,201000.0,14.1974,14.2444,14.1915,14.2327,201000.0
2009-11-17 09:50:00,24.2,24.29,24.2,24.25,467800.0,14.2268,14.2797,14.2268,14.2562,467800.0
2009-11-17 09:55:00,24.28,24.31,24.21,24.21,231200.0,14.2738,14.2915,14.2327,14.2327,231200.0
2009-11-17 10:00:00,24.21,24.29,24.19,24.22,403900.0,14.2327,14.2797,14.2209,14.2386,403900.0
2009-11-17 10:05:00,24.22,24.26,24.15,24.15,362400.0,14.2386,14.2621,14.1974,14.1974,362400.0
2009-11-17 10:10:00,24.15,24.2,24.07,24.08,522900.0,14.1974,14.2268,14.1504,14.1563,522900.0
2009-11-17 10:15:00,24.08,24.18,24.07,24.15,328200.0,14.1563,14.215,14.1504,14.1974,328200.0
2009-11-17 10:20:00,24.15,24.15,24.06,24.08,351200.0,14.1974,14.1974,14.1445,14.1563,351200.0
2009-11-17 10:25:00,24.07,24.09,24.02,24.05,296200.0,14.1504,14.1621,14.121,14.1386,296200.0
2009-11-17 10:30:00,24.05,24.06,23.99,24.01,308900.0,14.1386,14.1445,14.1033,14.1151,308900.0
2009-11-17 10:35:00,24.01,24.09,23.99,24.09,226200.0,14.1151,14.1621,14.1033,14.1621,226200.0
2009-11-17 10:40:00,24.09,24.16,24.07,24.13,275900.0,14.1621,14.2033,14.1504,14.1856,275900.0
2009-11-17 10:45:00,24.12,24.18,24.09,24.1,284300.0,14.1798,14.215,14.1621,14.168,284300.0
2009-11-17 10:50:00,24.09,24.13,24.07,24.11,262000.0,14.1621,14.1856,14.1504,14.1739,262000.0
2009-11-17 10:55:00,24.1,24.12,24.09,24.11,78700.0,14.168,14.1798,14.1621,14.1739,78700.0
2009-11-17 11:00:00,24.11,24.12,24.08,24.11,117300.0,14.1739,14.1798,14.1563,14.1739,117300.0
2009-11-17 11:05:00,24.12,24.12,24.09,24.12,133200.0,14.1798,14.1798,14.1621,14.1798,133200.0
2009-11-17 11:10:00,24.12,24.15,24.11,24.15,165600.0,14.1798,14.1974,14.1739,14.1974,165600.0
2009-11-17 11:15:00,24.14,24.15,24.09,24.1,269200.0,14.1915,14.1974,14.1621,14.168,269200.0
2009-11-17 11:20:00,24.1,24.14,24.1,24.12,103500.0,14.168,14.1915,14.168,14.1798,103500.0
2009-11-17 11:25:00,24.12,24.15,24.1,24.12,213300.0,14.1798,14.1974,14.168,14.1798,213300.0
2009-11-17 11:30:00,24.13,24.16,24.11,24.14,88600.0,14.1856,14.2033,14.1739,14.1915,88600.0
2009-11-17 11:35:00,24.15,24.17,24.13,24.13,170000.0,14.1974,14.2092,14.1856,14.1856,170000.0
2009-11-17 11:40:00,24.13,24.14,24.09,24.12,204600.0,14.1856,14.1915,14.1621,14.1798,204600.0
2009-11-17 11:45:00,24.11,24.12,24.08,24.1,225200.0,14.1739,14.1798,14.1563,14.168,225200.0
2009-11-17 11:50:00,24.1,24.12,24.09,24.11,144700.0,14.168,14.1798,14.1621,14.1739,144700.0
2009-11-17 11:55:00,24.12,24.13,24.09,24.1,166600.0,14.1798,14.1856,14.1621,14.168,166600.0
2009-11-17 12:00:00,24.1,24.11,24.07,24.08,118800.0,14.168,14.1739,14.1504,14.1563,118800.0
2009-11-17 12:05:00,24.08,24.09,24.05,24.08,119600.0,14.1563,14.1621,14.1386,14.1563,119600.0
2009-11-17 12:10:00,24.08,24.12,24.08,24.09,155700.0,14.1563,14.1798,14.1563,14.1621,155700.0
2009-11-17 12:15:00,24.09,24.12,24.07,24.09,423900.0,14.1621,14.1798,14.1504,14.1621,423900.0
2009-11-17 12:20:00,24.09,24.14,24.06,24.07,267700.0,14.1621,14.1915,14.1445,14.1504,267700.0
2009-11-17 12:25:00,24.06,24.13,24.04,24.05,513700.0,14.1445,14.1856,14.1327,14.1386,513700.0
2009-11-17 12:30:00,24.05,24.1,24.04,24.1,101500.0,14.1386,14.168,14.1327,14.168,101500.0
2009-11-17 12:35:00,24.1,24.1,24.06,24.08,93500.0,14.168,14.168,14.1445,14.1563,93500.0
2009-11-17 12:40:00,24.08,24.08,24.06,24.08,51100.0,14.1563,14.1563,14.1445,14.1563,51100.0
2009-11-17 12:45:00,24.07,24.09,24.05,24.07,269900.0,14.1504,14.1621,14.1386,14.1504,269900.0
2009-11-17 12:50:00,24.07,24.08,24.03,24.05,704300.0,14.1504,14.1563,14.1269,14.1386,704300.0
2009-11-17 12:55:00,24.05,24.07,24.04,24.07,135500.0,14.1386,14.1504,14.1327,14.1504,135500.0
2009-11-17 13:00:00,24.06,24.06,24.03,24.03,148200.0,14.1445,14.1445,14.1269,14.1269,148200.0
2009-11-17 13:05:00,24.03,24.07,24.02,24.06,86900.0,14.1269,14.1504,14.121,14.1445,86900.0
2009-11-17 13:10:00,24.07,24.07,24.03,24.03,278400.0,14.1504,14.1504,14.1269,14.1269,278400.0
2009-11-17 13:15:00,24.04,24.09,24.03,24.08,192000.0,14.1327,14.1621,14.1269,14.1563,192000.0
2009-11-17 13:20:00,24.08,24.1,24.08,24.1,64100.0,14.1563,14.168,14.1563,14.168,64100.0
2009-11-17 13:25:00,24.1,24.1,24.06,24.08,138600.0,14.168,14.168,14.1445,14.1563,138600.0
2009-11-17 13:30:00,24.09,24.1,24.08,24.09,37400.0,14.1621,14.168,14.1563,14.1621,37400.0
2009-11-17 13:35:00,24.1,24.1,24.09,24.09,24800.0,14.168,14.168,14.1621,14.1621,24800.0
2009-11-17 13:40:00,24.1,24.11,24.09,24.11,151900.0,14.168,14.1739,14.1621,14.1739,151900.0
2009-11-17 13:45:00,24.1,24.11,24.08,24.11,86300.0,14.168,14.1739,14.1563,14.1739,86300.0
2009-11-17 13:50:00,24.11,24.13,24.09,24.1,109200.0,14.1739,14.1856,14.1621,14.168,109200.0
2009-11-17 13:55:00,24.09,24.1,24.07,24.07,107800.0,14.1621,14.168,14.1504,14.1504,107800.0
2009-11-17 14:00:00,24.07,24.09,24.07,24.07,114300.0,14.1504,14.1621,14.1504,14.1504,114300.0
2009-11-17 14:05:00,24.07,24.09,24.06,24.08,163800.0,14.1504,14.1621,14.1445,14.1563,163800.0
2009-11-17 14:10:00,24.08,24.13,24.07,24.12,208800.0,14.1563,14.1856,14.1504,14.1798,208800.0
2009-11-17 14:15:00,24.12,24.14,24.11,24.13,217800.0,14.1798,14.1915,14.1739,14.1856,217800.0
2009-11-17 14:20:00,24.14,24.16,24.12,24.13,216900.0,14.1915,14.2033,14.1798,14.1856,216900.0
2009-11-17 14:25:00,24.13,24.14,24.11,24.12,223700.0,14.1856,14.1915,14.1739,14.1798,223700.0
2009-11-17 14:30:00,24.12,24.13,24.07,24.08,439800.0,14.1798,14.1856,14.1504,14.1563,439800.0
2009-11-17 14:35:00,24.07,24.11,24.06,24.11,334800.0,14.1504,14.1739,14.1445,14.1739,334800.0
2009-11-17 14:40:00,24.11,24.13,24.1,24.13,450600.0,14.1739,14.1856,14.168,14.1856,450600.0
2009-11-17 14:45:00,24.13,24.15,24.11,24.14,129500.0,14.1856,14.1974,14.1739,14.1915,129500.0
2009-11-17 14:50:00,24.15,24.15,24.11,24.13,859000.0,14.1974,14.1974,14.1739,14.1856,859000.0
2009-11-17 14:55:00,24.13,24.15,24.12,24.15,220000.0,14.1856,14.1974,14.1798,14.1974,220000.0
2009-11-17 15:00:00,24.14,24.17,24.12,24.17,271100.0,14.1915,14.2092,14.1798,14.2092,271100.0
2009-11-17 15:05:00,24.17,24.2,24.16,24.18,206700.0,14.2092,14.2268,14.2033,14.215,206700.0
2009-11-17 15:10:00,24.17,24.19,24.16,24.18,147000.0,14.2092,14.2209,14.2033,14.215,147000.0
2009-11-17 15:15:00,24.18,24.21,24.17,24.21,175500.0,14.215,14.2327,14.2092,14.2327,175500.0
2009-11-17 15:20:00,24.21,24.23,24.1,24.23,337500.0,14.2327,14.2444,14.168,14.2444,337500.0
2009-11-17 15:25:00,24.23,24.25,24.22,24.23,222600.0,14.2444,14.2562,14.2386,14.2444,222600.0
2009-11-17 15:30:00,24.23,24.25,24.19,24.19,390600.0,14.2444,14.2562,14.2209,14.2209,390600.0
2009-11-17 15:35:00,24.2,24.2,24.16,24.16,283100.0,14.2268,14.2268,14.2033,14.2033,283100.0
2009-11-17 15:40:00,24.16,24.23,24.16,24.18,202000.0,14.2033,14.2444,14.2033,14.215,202000.0
2009-11-17 15:45:00,24.18,24.21,24.06,24.2,448400.0,14.215,14.2327,14.1445,14.2268,448400.0
2009-11-17 15:50:00,24.2,24.23,24.08,24.21,500900.0,14.2268,14.2444,14.1563,14.2327,500900.0
2009-11-17 15:55:00,24.2,24.24,24.08,24.24,1854800.0,14.2268,14.2503,14.1563,14.2503,1854800.0
2009-11-18 09:30:00,24.18,24.23,24.09,24.12,322800.0,14.215,14.2444,14.1621,14.1798,322800.0
2009-11-18 09:35:00,24.12,24.22,24.12,24.16,238200.0,14.1798,14.2386,14.1798,14.2033,238200.0
2009-11-18 09:40:00,24.16,24.17,24.11,24.11,163200.0,14.2033,14.2092,14.1739,14.1739,163200.0
2009-11-18 09:45:00,24.11,24.12,24.1,24.1,206900.0,14.1739,14.1798,14.168,14.168,206900.0
2009-11-18 09:50:00,24.1,24.11,24.05,24.09,259900.0,14.168,14.1739,14.1386,14.1621,259900.0
2009-11-18 09:55:00,24.09,24.1,24.05,24.08,109200.0,14.1621,14.168,14.1386,14.1563,109200.0
2009-11-18 10:00:00,24.08,24.1,24.06,24.09,170400.0,14.1563,14.168,14.1445,14.1621,170400.0
2009-11-18 10:05:00,24.09,24.13,24.07,24.07,225600.0,14.1621,14.1856,14.1504,14.1504,225600.0
2009-11-18 10:10:00,24.07,24.12,24.07,24.11,200100.0,14.1504,14.1798,14.1504,14.1739,200100.0
2009-11-18 10:15:00,24.11,24.17,24.11,24.14,224500.0,14.1739,14.2092,14.1739,14.1915,224500.0
2009-11-18 10:20:00,24.14,24.17,24.11,24.17,311300.0,14.1915,14.2092,14.1739,14.2092,311300.0
2009-11-18 10:25:00,24.17,24.18,24.14,24.15,111700.0,14.2092,14.215,14.1915,14.1974,111700.0
2009-11-18 10:30:00,24.14,24.17,24.13,24.14,167500.0,14.1915,14.2092,14.1856,14.1915,167500.0
2009-11-18 10:35:00,24.14,24.15,24.13,24.14,132100.0,14.1915,14.1974,14.1856,14.1915,132100.0
2009-11-18 10:40:00,24.14,24.14,24.13,24.14,116600.0,14.1915,14.1915,14.1856,14.1915,116600.0
2009-11-18 10:45:00,24.14,24.14,24.13,24.14,48800.0,14.1915,14.1915,14.1856,14.1915,48800.0
2009-11-18 10:50:00,24.14,24.15,24.13,24.14,242400.0,14.1915,14.1974,14.1856,14.1915,242400.0
2009-11-18 10:55:00,24.14,24.17,24.11,24.16,221900.0,14.1915,14.2092,14.1739,14.2033,221900.0
2009-11-18 11:00:00,24.17,24.23,24.16,24.2,137400.0,14.2092,14.2444,14.2033,14.2268,137400.0
2009-11-18 11:05:00,24.2,24.21,24.18,24.19,97200.0,14.2268,14.2327,14.215,14.2209,97200.0
2009-11-18 11:10:00,24.19,24.2,24.15,24.16,93900.0,14.2209,14.2268,14.1974,14.2033,93900.0
2009-11-18 11:15:00,24.15,24.16,24.14,24.15,44000.0,14.1974,14.2033,14.1915,14.1974,44000.0
2009-11-18 11:20:00,24.16,24.19,24.16,24.18,46100.0,14.2033,14.2209,14.2033,14.215,46100.0
2009-11-18 11:25:00,24.19,24.21,24.18,24.21,42900.0,14.2209,14.2327,14.215,14.2327,42900.0
2009-11-18 11:30:00,24.2,24.21,24.18,24.19,72600.0,14.2268,14.2327,14.215,14.2209,72600.0
2009-11-18 11:35:00,24.18,24.24,24.17,24.21,213500.0,14.215,14.2503,14.2092,14.2327,213500.0
2009-11-18 11:40:00,24.22,24.23,24.2,24.22,158300.0,14.2386,14.2444,14.2268,14.2386,158300.0
2009-11-18 11:45:00,24.22,24.24,24.21,24.24,74300.0,14.2386,14.2503,14.2327,14.2503,74300.0
2009-11-18 11:50:00,24.23,24.25,24.23,24.25,49800.0,14.2444,14.2562,14.2444,14.2562,49800.0
2009-11-18 11:55:00,24.25,24.27,24.2,24.26,114600.0,14.2562,14.2679,14.2268,14.2621,114600.0
2009-11-18 12:00:00,24.27,24.28,24.24,24.27,149500.0,14.2679,14.2738,14.2503,14.2679,149500.0
2009-11-18 12:05:00,24.27,24.28,24.25,24.26,42500.0,14.2679,14.2738,14.2562,14.2621,42500.0
2009-11-18 12:10:00,24.26,24.31,24.26,24.29,152200.0,14.2621,14.2915,14.2621,14.2797,152200.0
2009-11-18 12:15:00,24.28,24.3,24.24,24.26,374700.0,14.2738,14.2856,14.2503,14.2621,374700.0
2009-11-18 12:20:00,24.25,24.26,24.23,24.26,53400.0,14.2562,14.2621,14.2444,14.2621,53400.0
2009-11-18 12:25:00,24.26,24.28,24.25,24.27,54200.0,14.2621,14.2738,14.2562,14.2679,54200.0
2009-11-18 12:30:00,24.26,24.28,24.23,24.28,105600.0,14.2621,14.2738,14.2444,14.2738,105600.0
2009-11-18 12:35:00,24.28,24.3,24.27,24.3,58100.0,14.2738,14.2856,14.2679,14.2856,58100.0
2009-11-18 12:40:00,24.3,24.3,24.26,24.26,354400.0,14.2856,14.2856,14.2621,14.2621,354400.0
2009-11-18 12:45:00,24.26,24.27,24.22,24.24,206700.0,14.2621,14.2679,14.2386,14.2503,206700.0
2009-11-18 12:50:00,24.24,24.25,24.22,24.22,119700.0,14.2503,14.2562,14.2386,14.2386,119700.0
2009-11-18 12:55:00,24.23,24.25,24.21,24.23,78000.0,14.2444,14.2562,14.2327,14.2444,78000.0
2009-11-18 13:00:00,24.23,24.24,24.17,24.2,128700.0,14.2444,14.2503,14.2092,14.2268,128700.0
2009-11-18 13:05:00,24.21,24.21,24.14,24.15,129400.0,14.2327,14.2327,14.1915,14.1974,129400.0
2009-11-18 13:10:00,24.15,24.16,24.11,24.11,77700.0,14.1974,14.2033,14.1739,14.1739,77700.0
2009-11-18 13:15:00,24.11,24.12,24.11,24.11,50700.0,14.1739,14.1798,14.1739,14.1739,50700.0
2009-11-18 13:20:00,24.12,24.12,24.09,24.12,61700.0,14.1798,14.1798,14.1621,14.1798,61700.0
2009-11-18 13:25:00,24.11,24.13,24.1,24.12,95300.0,14.1739,14.1856,14.168,14.1798,95300.0
2009-11-18 13:30:00,24.13,24.27,24.12,24.16,220800.0,14.1856,14.2679,14.1798,14.2033,220800.0
2009-11-18 13:35:00,24.17,24.21,24.16,24.2,61400.0,14.2092,14.2327,14.2033,14.2268,61400.0
2009-11-18 13:40:00,24.21,24.25,24.2,24.25,120600.0,14.2327,14.2562,14.2268,14.2562,120600.0
2009-11-18 13:45:00,24.24,24.3,24.24,24.28,442500.0,14.2503,14.2856,14.2503,14.2738,442500.0
2009-11-18 13:50:00,24.29,24.36,24.28,24.36,305700.0,14.2797,14.3209,14.2738,14.3209,305700.0
2009-11-18 13:55:00,24.36,24.38,24.33,24.33,108500.0,14.3209,14.3326,14.3032,14.3032,108500.0
2009-11-18 14:00:00,24.33,24.34,24.32,24.33,244600.0,14.3032,14.3091,14.2973,14.3032,244600.0
2009-11-18 14:05:00,24.33,24.43,24.32,24.41,278100.0,14.3032,14.362,14.2973,14.3503,278100.0
2009-11-18 14:10:00,24.42,24.44,24.4,24.4,194100.0,14.3561,14.3679,14.3444,14.3444,194100.0
2009-11-18 14:15:00,24.41,24.43,24.38,24.39,173100.0,14.3503,14.362,14.3326,14.3385,173100.0
2009-11-18 14:20:00,24.39,24.46,24.38,24.44,483000.0,14.3385,14.3796,14.3326,14.3679,483000.0
2009-11-18 14:25:00,24.45,24.51,24.44,24.47,374100.0,14.3738,14.409,14.3679,14.3855,374100.0
2009-11-18 14:30:00,24.48,24.48,24.45,24.46,130500.0,14.3914,14.3914,14.3738,14.3796,130500.0
2009-11-18 14:35:00,24.45,24.47,24.45,24.47,121700.0,14.3738,14.3855,14.3738,14.3855,121700.0
2009-11-18 14:40:00,24.47,24.47,24.44,24.44,157200.0,14.3855,14.3855,14.3679,14.3679,157200.0
2009-11-18 14:45:00,24.44,24.46,24.42,24.43,117700.0,14.3679,14.3796,14.3561,14.362,117700.0
2009-11-18 14:50:00,24.43,24.46,24.42,24.42,529300.0,14.362,14.3796,14.3561,14.3561,529300.0
2009-11-18 14:55:00,24.42,24.43,24.37,24.38,192800.0,14.3561,14.362,14.3267,14.3326,192800.0
2009-11-18 15:00:00,24.38,24.42,24.37,24.38,104600.0,14.3326,14.3561,14.3267,14.3326,104600.0
2009-11-18 15:05:00,24.38,24.4,24.37,24.4,76600.0,14.3326,14.3444,14.3267,14.3444,76600.0
2009-11-18 15:10:00,24.4,24.4,24.39,24.4,80400.0,14.3444,14.3444,14.3385,14.3444,80400.0
2009-11-18 15:15:00,24.4,24.47,24.28,24.46,415900.0,14.3444,14.3855,14.2738,14.3796,415900.0
2009-11-18 15:20:00,24.46,24.47,24.45,24.46,120900.0,14.3796,14.3855,14.3738,14.3796,120900.0
2009-11-18 15:25:00,24.45,24.46,24.44,24.44,123400.0,14.3738,14.3796,14.3679,14.3679,123400.0
2009-11-18 15:30:00,24.45,24.47,24.42,24.47,218300.0,14.3738,14.3855,14.3561,14.3855,218300.0
2009-11-18 15:35:00,24.46,24.55,24.46,24.51,827500.0,14.3796,14.4326,14.3796,14.409,827500.0
2009-11-18 15:40:00,24.45,24.53,24.2,24.52,1172300.0,14.3738,14.4208,14.2268,14.4149,1172300.0
2009-11-18 15:45:00,24.52,24.55,24.51,24.55,285400.0,14.4149,14.4326,14.409,14.4326,285400.0
2009-11-18 15:50:00,24.55,24.55,24.51,24.51,280100.0,14.4326,14.4326,14.409,14.409,280100.0
2009-11-18 15:55:00,24.51,24.52,24.45,24.51,498700.0,14.409,14.4149,14.3738,14.409,498700.0
2009-11-19 09:30:00,24.45,24.49,24.31,24.37,268400.0,14.3738,14.3973,14.2915,14.3267,268400.0
2009-11-19 09:35:00,24.38,24.38,24.22,24.22,219800.0,14.3326,14.3326,14.2386,14.2386,219800.0
2009-11-19 09:40:00,24.23,24.23,24.15,24.17,223200.0,14.2444,14.2444,14.1974,14.2092,223200.0
2009-11-19 09:45:00,24.17,24.17,24.09,24.13,235800.0,14.2092,14.2092,14.1621,14.1856,235800.0
2009-11-19 09:50:00,24.13,24.16,24.06,24.08,211100.0,14.1856,14.2033,14.1445,14.1563,211100.0
2009-11-19 09:55:00,24.08,24.12,24.06,24.09,167000.0,14.1563,14.1798,14.1445,14.1621,167000.0
2009-11-19 10:00:00,24.1,24.16,24.09,24.11,185600.0,14.168,14.2033,14.1621,14.1739,185600.0
2009-11-19 10:05:00,24.11,24.11,24.06,24.06,127000.0,14.1739,14.1739,14.1445,14.1445,127000.0
2009-11-19 10:10:00,24.07,24.1,24.05,24.07,177400.0,14.1504,14.168,14.1386,14.1504,177400.0
2009-11-19 10:15:00,24.08,24.1,24.06,24.07,200000.0,14.1563,14.168,14.1445,14.1504,200000.0
2009-11-19 10:20:00,24.07,24.16,24.06,24.16,178500.0,14.1504,14.2033,14.1445,14.2033,178500.0
2009-11-19 10:25:00,24.16,24.16,24.08,24.09,203700.0,14.2033,14.2033,14.1563,14.1621,203700.0
2009-11-19 10:30:00,24.08,24.08,24.05,24.05,188500.0,14.1563,14.1563,14.1386,14.1386,188500.0
2009-11-19 10:35:00,24.06,24.06,24.03,24.03,62400.0,14.1445,14.1445,14.1269,14.1269,62400.0
2009-11-19 10:40:00,24.04,24.04,24.02,24.04,184300.0,14.1327,14.1327,14.121,14.1327,184300.0
2009-11-19 10:45:00,24.04,24.06,24.02,24.02,447600.0,14.1327,14.1445,14.121,14.121,447600.0
2009-11-19 10:50:00,24.02,24.07,24.02,24.06,255600.0,14.121,14.1504,14.121,14.1445,255600.0
2009-11-19 10:55:00,24.07,24.14,24.06,24.13,425000.0,14.1504,14.1915,14.1445,14.1856,425000.0
2009-11-19 11:00:00,24.14,24.15,24.08,24.09,407900.0,14.1915,14.1974,14.1563,14.1621,407900.0
2009-11-19 11:05:00,24.1,24.1,24.05,24.07,213000.0,14.168,14.168,14.1386,14.1504,213000.0
2009-11-19 11:10:00,24.08,24.08,24.03,24.04,72200.0,14.1563,14.1563,14.1269,14.1327,72200.0
2009-11-19 11:15:00,24.03,24.09,24.03,24.06,139800.0,14.1269,14.1621,14.1269,14.1445,139800.0
2009-11-19 11:20:00,24.07,24.07,24.04,24.04,101800.0,14.1504,14.1504,14.1327,14.1327,101800.0
2009-11-19 11:25:00,24.05,24.11,24.03,24.06,237600.0,14.1386,14.1739,14.1269,14.1445,237600.0
2009-11-19 11:30:00,24.06,24.06,24.04,24.05,62200.0,14.1445,14.1445,14.1327,14.1386,62200.0
2009-11-19 11:35:00,24.05,24.05,24.02,24.02,170400.0,14.1386,14.1386,14.121,14.121,170400.0
2009-11-19 11:40:00,24.03,24.03,24.02,24.03,87100.0,14.1269,14.1269,14.121,14.1269,87100.0
2009-11-19 11:45:00,24.02,24.05,24.0,24.01,313600.0,14.121,14.1386,14.1092,14.1151,313600.0
2009-11-19 11:50:00,24.01,24.04,24.0,24.04,90500.0,14.1151,14.1327,14.1092,14.1327,90500.0
2009-11-19 11:55:00,24.03,24.05,24.02,24.04,174400.0,14.1269,14.1386,14.121,14.1327,174400.0
2009-11-19 12:00:00,24.05,24.08,24.02,24.08,195100.0,14.1386,14.1563,14.121,14.1563,195100.0
2009-11-19 12:05:00,24.08,24.09,24.07,24.08,57900.0,14.1563,14.1621,14.1504,14.1563,57900.0
2009-11-19 12:10:00,24.08,24.09,24.05,24.05,83400.0,14.1563,14.1621,14.1386,14.1386,83400.0
2009-11-19 12:15:00,24.05,24.08,24.04,24.07,181200.0,14.1386,14.1563,14.1327,14.1504,181200.0
2009-11-19 12:20:00,24.08,24.09,24.06,24.06,177100.0,14.1563,14.1621,14.1445,14.1445,177100.0
2009-11-19 12:25:00,24.07,24.09,24.05,24.07,109600.0,14.1504,14.1621,14.1386,14.1504,109600.0
2009-11-19 12:30:00,24.08,24.08,24.07,24.07,58300.0,14.1563,14.1563,14.1504,14.1504,58300.0
2009-11-19 12:35:00,24.08,24.11,24.07,24.07,484100.0,14.1563,14.1739,14.1504,14.1504,484100.0
2009-11-19 12:40:00,24.08,24.09,24.07,24.08,57200.0,14.1563,14.1621,14.1504,14.1563,57200.0
2009-11-19 12:45:00,24.09,24.09,24.08,24.08,57600.0,14.1621,14.1621,14.1563,14.1563,57600.0
2009-11-19 12:50:00,24.08,24.09,24.06,24.06,237700.0,14.1563,14.1621,14.1445,14.1445,237700.0
2009-11-19 12:55:00,24.07,24.09,24.04,24.09,131300.0,14.1504,14.1621,14.1327,14.1621,131300.0
2009-11-19 13:00:00,24.09,24.09,24.07,24.08,77900.0,14.1621,14.1621,14.1504,14.1563,77900.0
2009-11-19 13:05:00,24.09,24.09,24.07,24.08,98100.0,14.1621,14.1621,14.1504,14.1563,98100.0
2009-11-19 13:10:00,24.09,24.1,24.07,24.07,104700.0,14.1621,14.168,14.1504,14.1504,104700.0
2009-11-19 13:15:00,24.08,24.08,24.05,24.05,102100.0,14.1563,14.1563,14.1386,14.1386,102100.0
2009-11-19 13:20:00,24.06,24.08,24.05,24.08,97900.0,14.1445,14.1563,14.1386,14.1563,97900.0
2009-11-19 13:25:00,24.08,24.1,24.08,24.1,41500.0,14.1563,14.168,14.1563,14.168,41500.0
2009-11-19 13:30:00,24.1,24.1,24.09,24.1,59600.0,14.168,14.168,14.1621,14.168,59600.0
2009-11-19 13:35:00,24.1,24.1,24.08,24.08,148100.0,14.168,14.168,14.1563,14.1563,148100.0
2009-11-19 13:40:00,24.08,24.09,24.07,24.08,151800.0,14.1563,14.1621,14.1504,14.1563,151800.0
2009-11-19 13:45:00,24.08,24.09,24.05,24.06,280600.0,14.1563,14.1621,14.1386,14.1445,280600.0
2009-11-19 13:50:00,24.06,24.07,24.03,24.03,239800.0,14.1445,14.1504,14.1269,14.1269,239800.0
2009-11-19 13:55:00,24.03,24.04,24.01,24.03,231300.0,14.1269,14.1327,14.1151,14.1269,231300.0
2009-11-19 14:00:00,24.03,24.04,24.01,24.01,83800.0,14.1269,14.1327,14.1151,14.1151,83800.0
2009-11-19 14:05:00,24.02,24.02,24.0,24.0,127200.0,14.121,14.121,14.1092,14.1092,127200.0
2009-11-19 14:10:00,24.0,24.02,23.99,23.99,199400.0,14.1092,14.121,14.1033,14.1033,199400.0
2009-11-19 14:15:00,24.0,24.01,23.96,24.0,290100.0,14.1092,14.1151,14.0857,14.1092,290100.0
2009-11-19 14:20:00,24.0,24.0,23.97,23.99,137500.0,14.1092,14.1092,14.0916,14.1033,137500.0
2009-11-19 14:25:00,23.99,23.99,23.94,23.96,259100.0,14.1033,14.1033,14.0739,14.0857,259100.0
2009-11-19 14:30:00,23.96,24.08,23.94,23.96,464200.0,14.0857,14.1563,14.0739,14.0857,464200.0
2009-11-19 14:35:00,23.96,23.99,23.94,23.96,274100.0,14.0857,14.1033,14.0739,14.0857,274100.0
2009-11-19 14:40:00,23.96,23.96,23.92,23.93,190000.0,14.0857,14.0857,14.0622,14.0681,190000.0
2009-11-19 14:45:00,23.93,23.94,23.9,23.94,332100.0,14.0681,14.0739,14.0504,14.0739,332100.0
2009-11-19 14:50:00,23.94,23.94,23.93,23.93,120700.0,14.0739,14.0739,14.0681,14.0681,120700.0
2009-11-19 14:55:00,23.94,23.96,23.91,23.93,228800.0,14.0739,14.0857,14.0563,14.0681,228800.0
2009-11-19 15:00:00,23.92,23.92,23.87,23.87,272100.0,14.0622,14.0622,14.0328,14.0328,272100.0
2009-11-19 15:05:00,23.88,23.89,23.85,23.86,247400.0,14.0387,14.0446,14.021,14.0269,247400.0
2009-11-19 15:10:00,23.87,23.89,23.85,23.87,234200.0,14.0328,14.0446,14.021,14.0328,234200.0
2009-11-19 15:15:00,23.88,23.92,23.86,23.9,229700.0,14.0387,14.0622,14.0269,14.0504,229700.0
2009-11-19 15:20:00,23.91,23.96,23.9,23.96,146200.0,14.0563,14.0857,14.0504,14.0857,146200.0
2009-11-19 15:25:00,23.96,23.96,23.93,23.94,101300.0,14.0857,14.0857,14.0681,14.0739,101300.0
2009-11-19 15:30:00,23.94,24.13,23.93,23.94,761700.0,14.0739,14.1856,14.0681,14.0739,761700.0
2009-11-19 15:35:00,23.95,24.13,23.92,23.95,379500.0,14.0798,14.1856,14.0622,14.0798,379500.0
2009-11-19 15:40:00,23.96,24.03,23.95,24.02,245600.0,14.0857,14.1269,14.0798,14.121,245600.0
2009-11-19 15:45:00,24.03,24.08,24.01,24.05,316000.0,14.1269,14.1563,14.1151,14.1386,316000.0
2009-11-19 15:50:00,24.06,24.08,24.02,24.04,765800.0,14.1445,14.1563,14.121,14.1327,765800.0
2009-11-19 15:55:00,24.03,24.07,24.01,24.02,734200.0,14.1269,14.1504,14.1151,14.121,734200.0
2009-11-20 09:30:00,23.92,24.0,23.89,23.95,1746500.0,14.0622,14.1092,14.0446,14.0798,1746500.0
2009-11-20 09:35:00,23.95,24.03,23.94,24.03,154300.0,14.0798,14.1269,14.0739,14.1269,154300.0
2009-11-20 09:40:00,24.03,24.2,23.97,24.17,344500.0,14.1269,14.2268,14.0916,14.2092,344500.0
2009-11-20 09:45:00,24.17,24.17,24.07,24.12,267200.0,14.2092,14.2092,14.1504,14.1798,267200.0
2009-11-20 09:50:00,24.12,24.14,24.07,24.11,1122000.0,14.1798,14.1915,14.1504,14.1739,1122000.0
2009-11-20 09:55:00,24.1,24.11,24.1,24.11,169900.0,14.168,14.1739,14.168,14.1739,169900.0
2009-11-20 10:00:00,24.1,24.16,24.08,24.1,474100.0,14.168,14.2033,14.1563,14.168,474100.0
2009-11-20 10:05:00,24.11,24.15,24.08,24.15,241500.0,14.1739,14.1974,14.1563,14.1974,241500.0
2009-11-20 10:10:00,24.15,24.21,24.09,24.21,329000.0,14.1974,14.2327,14.1621,14.2327,329000.0
2009-11-20 10:15:00,24.21,24.23,24.18,24.23,108200.0,14.2327,14.2444,14.215,14.2444,108200.0
2009-11-20 10:20:00,24.23,24.23,24.15,24.19,188600.0,14.2444,14.2444,14.1974,14.2209,188600.0
2009-11-20 10:25:00,24.18,24.19,24.11,24.14,110600.0,14.215,14.2209,14.1739,14.1915,110600.0
2009-11-20 10:30:00,24.14,24.14,24.11,24.14,146200.0,14.1915,14.1915,14.1739,14.1915,146200.0
2009-11-20 10:35:00,24.13,24.14,24.13,24.14,75300.0,14.1856,14.1915,14.1856,14.1915,75300.0
2009-11-20 10:40:00,24.14,24.18,24.11,24.13,232600.0,14.1915,14.215,14.1739,14.1856,232600.0
2009-11-20 10:45:00,24.13,24.18,24.12,24.13,233400.0,14.1856,14.215,14.1798,14.1856,233400.0
2009-11-20 10:50:00,24.13,24.14,24.1,24.12,185000.0,14.1856,14.1915,14.168,14.1798,185000.0
2009-11-20 10:55:00,24.11,24.18,24.11,24.18,298900.0,14.1739,14.215,14.1739,14.215,298900.0
2009-11-20 11:00:00,24.18,24.18,24.14,24.16,130000.0,14.215,14.215,14.1915,14.2033,130000.0
2009-11-20 11:05:00,24.17,24.17,24.13,24.15,179200.0,14.2092,14.2092,14.1856,14.1974,179200.0
2009-11-20 11:10:00,24.15,24.15,24.13,24.14,210500.0,14.1974,14.1974,14.1856,14.1915,210500.0
2009-11-20 11:15:00,24.14,24.16,24.11,24.12,203900.0,14.1915,14.2033,14.1739,14.1798,203900.0
2009-11-20 11:20:00,24.12,24.12,24.11,24.12,63700.0,14.1798,14.1798,14.1739,14.1798,63700.0
2009-11-20 11:25:00,24.12,24.13,24.07,24.12,212900.0,14.1798,14.1856,14.1504,14.1798,212900.0
2009-11-20 11:30:00,24.13,24.15,24.1,24.15,142100.0,14.1856,14.1974,14.168,14.1974,142100.0
2009-11-20 11:35:00,24.14,24.15,24.08,24.12,165300.0,14.1915,14.1974,14.1563,14.1798,165300.0
2009-11-20 11:40:00,24.11,24.14,24.11,24.14,86700.0,14.1739,14.1915,14.1739,14.1915,86700.0
2009-11-20 11:45:00,24.14,24.15,24.13,24.15,128500.0,14.1915,14.1974,14.1856,14.1974,128500.0
2009-11-20 11:50:00,24.15,24.17,24.14,24.16,99800.0,14.1974,14.2092,14.1915,14.2033,99800.0
2009-11-20 11:55:00,24.15,24.16,24.14,24.15,97000.0,14.1974,14.2033,14.1915,14.1974,97000.0
2009-11-20 12:00:00,24.15,24.15,24.13,24.15,134200.0,14.1974,14.1974,14.1856,14.1974,134200.0
2009-11-20 12:05:00,24.15,24.21,24.14,24.21,161100.0,14.1974,14.2327,14.1915,14.2327,161100.0
2009-11-20 12:10:00,24.21,24.22,24.2,24.21,91100.0,14.2327,14.2386,14.2268,14.2327,91100.0
2009-11-20 12:15:00,24.21,24.21,24.2,24.21,81700.0,14.2327,14.2327,14.2268,14.2327,81700.0
2009-11-20 12:20:00,24.2,24.21,24.17,24.21,216500.0,14.2268,14.2327,14.2092,14.2327,216500.0
2009-11-20 12:25:00,24.2,24.21,24.18,24.19,195900.0,14.2268,14.2327,14.215,14.2209,195900.0
2009-11-20 12:30:00,24.19,24.2,24.18,24.2,71600.0,14.2209,14.2268,14.215,14.2268,71600.0
2009-11-20 12:35:00,24.2,24.21,24.19,24.21,92600.0,14.2268,14.2327,14.2209,14.2327,92600.0
2009-11-20 12:40:00,24.2,24.21,24.2,24.2,102100.0,14.2268,14.2327,14.2268,14.2268,102100.0
2009-11-20 12:45:00,24.2,24.21,24.16,24.19,243700.0,14.2268,14.2327,14.2033,14.2209,243700.0
2009-11-20 12:50:00,24.19,24.21,24.18,24.21,97200.0,14.2209,14.2327,14.215,14.2327,97200.0
2009-11-20 12:55:00,24.21,24.21,24.2,24.21,114100.0,14.2327,14.2327,14.2268,14.2327,114100.0
2009-11-20 13:00:00,24.21,24.27,24.2,24.26,213100.0,14.2327,14.2679,14.2268,14.2621,213100.0
2009-11-20 13:05:00,24.27,24.3,24.26,24.3,109900.0,14.2679,14.2856,14.2621,14.2856,109900.0
2009-11-20 13:10:00,24.3,24.34,24.29,24.33,180800.0,14.2856,14.3091,14.2797,14.3032,180800.0
2009-11-20 13:15:00,24.33,24.34,24.3,24.3,137100.0,14.3032,14.3091,14.2856,14.2856,137100.0
2009-11-20 13:20:00,24.31,24.32,24.3,24.31,115600.0,14.2915,14.2973,14.2856,14.2915,115600.0
2009-11-20 13:25:00,24.32,24.32,24.25,24.26,135800.0,14.2973,14.2973,14.2562,14.2621,135800.0
2009-11-20 13:30:00,24.27,24.27,24.26,24.26,67500.0,14.2679,14.2679,14.2621,14.2621,67500.0
2009-11-20 13:35:00,24.26,24.28,24.25,24.26,209300.0,14.2621,14.2738,14.2562,14.2621,209300.0
2009-11-20 13:40:00,24.25,24.26,24.25,24.26,77700.0,14.2562,14.2621,14.2562,14.2621,77700.0
2009-11-20 13:45:00,24.26,24.32,24.25,24.28,200000.0,14.2621,14.2973,14.2562,14.2738,200000.0
2009-11-20 13:50:00,24.27,24.28,24.25,24.26,134400.0,14.2679,14.2738,14.2562,14.2621,134400.0
2009-11-20 13:55:00,24.25,24.28,24.25,24.27,596200.0,14.2562,14.2738,14.2562,14.2679,596200.0
2009-11-20 14:00:00,24.27,24.32,24.26,24.3,304600.0,14.2679,14.2973,14.2621,14.2856,304600.0
2009-11-20 14:05:00,24.3,24.3,24.26,24.27,128700.0,14.2856,14.2856,14.2621,14.2679,128700.0
2009-11-20 14:10:00,24.27,24.27,24.25,24.25,118200.0,14.2679,14.2679,14.2562,14.2562,118200.0
2009-11-20 14:15:00,24.25,24.26,24.23,24.23,193800.0,14.2562,14.2621,14.2444,14.2444,193800.0
2009-11-20 14:20:00,24.24,24.27,24.21,24.27,258300.0,14.2503,14.2679,14.2327,14.2679,258300.0
2009-11-20 14:25:00,24.27,24.32,24.26,24.31,197800.0,14.2679,14.2973,14.2621,14.2915,197800.0
2009-11-20 14:30:00,24.31,24.32,24.28,24.31,993700.0,14.2915,14.2973,14.2738,14.2915,993700.0
2009-11-20 14:35:00,24.31,24.31,24.28,24.3,182700.0,14.2915,14.2915,14.2738,14.2856,182700.0
2009-11-20 14:40:00,24.3,24.32,24.29,24.3,179500.0,14.2856,14.2973,14.2797,14.2856,179500.0
2009-11-20 14:45:00,24.3,24.33,24.26,24.31,591500.0,14.2856,14.3032,14.2621,14.2915,591500.0
2009-11-20 14:50:00,24.31,24.33,24.28,24.33,329300.0,14.2915,14.3032,14.2738,14.3032,329300.0
2009-11-20 14:55:00,24.32,24.33,24.3,24.31,378200.0,14.2973,14.3032,14.2856,14.2915,378200.0
2009-11-20 15:00:00,24.3,24.33,24.29,24.33,279900.0,14.2856,14.3032,14.2797,14.3032,279900.0
2009-11-20 15:05:00,24.32,24.35,24.31,24.35,152800.0,14.2973,14.315,14.2915,14.315,152800.0
2009-11-20 15:10:00,24.35,24.35,24.32,24.34,192700.0,14.315,14.315,14.2973,14.3091,192700.0
2009-11-20 15:15:00,24.35,24.37,24.34,24.37,127700.0,14.315,14.3267,14.3091,14.3267,127700.0
2009-11-20 15:20:00,24.37,24.41,24.36,24.41,188300.0,14.3267,14.3503,14.3209,14.3503,188300.0
2009-11-20 15:25:00,24.41,24.41,24.39,24.4,404700.0,14.3503,14.3503,14.3385,14.3444,404700.0
2009-11-20 15:30:00,24.4,24.42,24.35,24.4,542800.0,14.3444,14.3561,14.315,14.3444,542800.0
2009-11-20 15:35:00,24.4,24.46,24.39,24.46,496600.0,14.3444,14.3796,14.3385,14.3796,496600.0
2009-11-20 15:40:00,24.45,24.49,24.43,24.48,609500.0,14.3738,14.3973,14.362,14.3914,609500.0
2009-11-20 15:45:00,24.49,24.5,24.44,24.46,645100.0,14.3973,14.4032,14.3679,14.3796,645100.0
2009-11-20 15:50:00,24.47,24.47,24.42,24.43,534900.0,14.3855,14.3855,14.3561,14.362,534900.0
2009-11-20 15:55:00,24.43,24.47,24.42,24.43,1253000.0,14.362,14.3855,14.3561,14.362,1253000.0
2009-11-23 09:30:00,24.56,24.68,24.5,24.58,467200.0,14.4384,14.509,14.4032,14.4502,467200.0
2009-11-23 09:35:00,24.58,24.61,24.54,24.55,294600.0,14.4502,14.4678,14.4267,14.4326,294600.0
2009-11-23 09:40:00,24.54,24.59,24.5,24.57,304800.0,14.4267,14.4561,14.4032,14.4443,304800.0
2009-11-23 09:45:00,24.57,24.69,24.57,24.68,599200.0,14.4443,14.5149,14.4443,14.509,599200.0
2009-11-23 09:50:00,24.69,24.75,24.67,24.74,570600.0,14.5149,14.5501,14.5031,14.5443,570600.0
2009-11-23 09:55:00,24.74,24.75,24.64,24.67,399300.0,14.5443,14.5501,14.4855,14.5031,399300.0
2009-11-23 10:00:00,24.65,24.75,24.65,24.75,454600.0,14.4913,14.5501,14.4913,14.5501,454600.0
2009-11-23 10:05:00,24.75,24.76,24.7,24.7,710800.0,14.5501,14.556,14.5207,14.5207,710800.0
2009-11-23 10:10:00,24.7,24.71,24.61,24.66,557900.0,14.5207,14.5266,14.4678,14.4972,557900.0
2009-11-23 10:15:00,24.66,24.68,24.61,24.68,319100.0,14.4972,14.509,14.4678,14.509,319100.0
2009-11-23 10:20:00,24.68,24.78,24.67,24.77,383200.0,14.509,14.5678,14.5031,14.5619,383200.0
2009-11-23 10:25:00,24.77,24.77,24.72,24.72,289300.0,14.5619,14.5619,14.5325,14.5325,289300.0
2009-11-23 10:30:00,24.73,24.73,24.65,24.67,345200.0,14.5384,14.5384,14.4913,14.5031,345200.0
2009-11-23 10:35:00,24.67,24.75,24.67,24.75,195800.0,14.5031,14.5501,14.5031,14.5501,195800.0
2009-11-23 10:40:00,24.75,24.77,24.73,24.74,183200.0,14.5501,14.5619,14.5384,14.5443,183200.0
2009-11-23 10:45:00,24.74,24.74,24.68,24.71,314400.0,14.5443,14.5443,14.509,14.5266,314400.0
2009-11-23 10:50:00,24.7,24.72,24.67,24.68,207900.0,14.5207,14.5325,14.5031,14.509,207900.0
2009-11-23 10:55:00,24.67,24.76,24.67,24.7,300300.0,14.5031,14.556,14.5031,14.5207,300300.0
2009-11-23 11:00:00,24.7,24.71,24.67,24.69,258600.0,14.5207,14.5266,14.5031,14.5149,258600.0
2009-11-23 11:05:00,24.68,24.72,24.68,24.72,232700.0,14.509,14.5325,14.509,14.5325,232700.0
2009-11-23 11:10:00,24.72,24.72,24.69,24.7,204400.0,14.5325,14.5325,14.5149,14.5207,204400.0
2009-11-23 11:15:00,24.71,24.74,24.68,24.7,276900.0,14.5266,14.5443,14.509,14.5207,276900.0
2009-11-23 11:20:00,24.7,24.73,24.69,24.73,336400.0,14.5207,14.5384,14.5149,14.5384,336400.0
2009-11-23 11:25:00,24.73,24.74,24.68,24.72,266700.0,14.5384,14.5443,14.509,14.5325,266700.0
2009-11-23 11:30:00,24.72,24.76,24.71,24.75,398700.0,14.5325,14.556,14.5266,14.5501,398700.0
2009-11-23 11:35:00,24.76,24.77,24.74,24.75,371500.0,14.556,14.5619,14.5443,14.5501,371500.0
2009-11-23 11:40:00,24.76,24.77,24.71,24.72,322100.0,14.556,14.5619,14.5266,14.5325,322100.0
2009-11-23 11:45:00,24.72,24.75,24.72,24.74,303200.0,14.5325,14.5501,14.5325,14.5443,303200.0
2009-11-23 11:50:00,24.74,24.78,24.73,24.78,223900.0,14.5443,14.5678,14.5384,14.5678,223900.0
2009-11-23 11:55:00,24.78,24.78,24.69,24.72,413000.0,14.5678,14.5678,14.5149,14.5325,413000.0
2009-11-23 12:00:00,24.73,24.73,24.67,24.69,737400.0,14.5384,14.5384,14.5031,14.5149,737400.0
2009-11-23 12:05:00,24.69,24.75,24.68,24.73,212900.0,14.5149,14.5501,14.509,14.5384,212900.0
2009-11-23 12:10:00,24.73,24.73,24.69,24.69,295700.0,14.5384,14.5384,14.5149,14.5149,295700.0
2009-11-23 12:15:00,24.7,24.72,24.69,24.7,227200.0,14.5207,14.5325,14.5149,14.5207,227200.0
2009-11-23 12:20:00,24.7,24.73,24.69,24.73,246100.0,14.5207,14.5384,14.5149,14.5384,246100.0
2009-11-23 12:25:00,24.73,24.74,24.69,24.71,136100.0,14.5384,14.5443,14.5149,14.5266,136100.0
2009-11-23 12:30:00,24.71,24.72,24.69,24.71,205800.0,14.5266,14.5325,14.5149,14.5266,205800.0
2009-11-23 12:35:00,24.72,24.74,24.71,24.74,152900.0,14.5325,14.5443,14.5266,14.5443,152900.0
2009-11-23 12:40:00,24.74,24.8,24.73,24.78,341800.0,14.5443,14.5795,14.5384,14.5678,341800.0
2009-11-23 12:45:00,24.78,24.84,24.75,24.81,927400.0,14.5678,14.603,14.5501,14.5854,927400.0
2009-11-23 12:50:00,24.81,24.89,24.81,24.88,368500.0,14.5854,14.6324,14.5854,14.6266,368500.0
2009-11-23 12:55:00,24.89,24.92,24.88,24.9,197700.0,14.6324,14.6501,14.6266,14.6383,197700.0
2009-11-23 13:00:00,24.9,24.92,24.87,24.88,215700.0,14.6383,14.6501,14.6207,14.6266,215700.0
2009-11-23 13:05:00,24.89,24.91,24.86,24.88,275200.0,14.6324,14.6442,14.6148,14.6266,275200.0
2009-11-23 13:10:00,24.88,24.89,24.85,24.86,209900.0,14.6266,14.6324,14.6089,14.6148,209900.0
2009-11-23 13:15:00,24.86,24.91,24.86,24.9,236100.0,14.6148,14.6442,14.6148,14.6383,236100.0
2009-11-23 13:20:00,24.9,24.93,24.89,24.92,208600.0,14.6383,14.656,14.6324,14.6501,208600.0
2009-11-23 13:25:00,24.91,24.92,24.89,24.91,125000.0,14.6442,14.6501,14.6324,14.6442,125000.0
2009-11-23 13:30:00,24.9,24.91,24.9,24.91,177700.0,14.6383,14.6442,14.6383,14.6442,177700.0
2009-11-23 13:35:00,24.91,24.91,24.9,24.91,101400.0,14.6442,14.6442,14.6383,14.6442,101400.0
2009-11-23 13:40:00,24.91,24.95,24.89,24.92,483300.0,14.6442,14.6677,14.6324,14.6501,483300.0
2009-11-23 13:45:00,24.92,24.92,24.9,24.91,130600.0,14.6501,14.6501,14.6383,14.6442,130600.0
2009-11-23 13:50:00,24.91,24.94,24.9,24.92,410700.0,14.6442,14.6618,14.6383,14.6501,410700.0
2009-11-23 13:55:00,24.92,24.95,24.91,24.94,135600.0,14.6501,14.6677,14.6442,14.6618,135600.0
2009-11-23 14:00:00,24.94,24.95,24.92,24.95,136000.0,14.6618,14.6677,14.6501,14.6677,136000.0
2009-11-23 14:05:00,24.95,24.95,24.92,24.95,272200.0,14.6677,14.6677,14.6501,14.6677,272200.0
2009-11-23 14:10:00,24.94,24.96,24.93,24.95,302800.0,14.6618,14.6736,14.656,14.6677,302800.0
2009-11-23 14:15:00,24.95,24.98,24.93,24.96,318000.0,14.6677,14.6853,14.656,14.6736,318000.0
2009-11-23 14:20:00,24.97,24.97,24.94,24.96,182900.0,14.6795,14.6795,14.6618,14.6736,182900.0
2009-11-23 14:25:00,24.96,24.96,24.95,24.96,142100.0,14.6736,14.6736,14.6677,14.6736,142100.0
2009-11-23 14:30:00,24.95,24.98,24.94,24.98,510800.0,14.6677,14.6853,14.6618,14.6853,510800.0
2009-11-23 14:35:00,24.98,24.98,24.97,24.97,122200.0,14.6853,14.6853,14.6795,14.6795,122200.0
2009-11-23 14:40:00,24.98,25.03,24.97,25.01,650000.0,14.6853,14.7147,14.6795,14.703,650000.0
2009-11-23 14:45:00,25.01,25.03,24.97,24.97,191600.0,14.703,14.7147,14.6795,14.6795,191600.0
2009-11-23 14:50:00,24.98,24.99,24.96,24.99,224000.0,14.6853,14.6912,14.6736,14.6912,224000.0
2009-11-23 14:55:00,24.99,25.03,24.99,25.01,310400.0,14.6912,14.7147,14.6912,14.703,310400.0
2009-11-23 15:00:00,25.01,25.01,25.0,25.01,176800.0,14.703,14.703,14.6971,14.703,176800.0
2009-11-23 15:05:00,25.0,25.02,24.98,24.99,396700.0,14.6971,14.7089,14.6853,14.6912,396700.0
2009-11-23 15:10:00,24.99,25.09,24.98,25.08,524400.0,14.6912,14.75,14.6853,14.7441,524400.0
2009-11-23 15:15:00,25.08,25.1,25.0,25.08,843400.0,14.7441,14.7559,14.6971,14.7441,843400.0
2009-11-23 15:20:00,25.08,25.1,25.08,25.09,376900.0,14.7441,14.7559,14.7441,14.75,376900.0
2009-11-23 15:25:00,25.09,25.09,25.0,25.06,317800.0,14.75,14.75,14.6971,14.7324,317800.0
2009-11-23 15:30:00,25.06,25.08,25.0,25.06,570800.0,14.7324,14.7441,14.6971,14.7324,570800.0
2009-11-23 15:35:00,25.06,25.06,25.04,25.05,397400.0,14.7324,14.7324,14.7206,14.7265,397400.0
2009-11-23 15:40:00,25.05,25.05,25.0,25.0,379700.0,14.7265,14.7265,14.6971,14.6971,379700.0
2009-11-23 15:45:00,25.01,25.03,25.0,25.02,514700.0,14.703,14.7147,14.6971,14.7089,514700.0
2009-11-23 15:50:00,25.02,25.05,24.73,25.03,923700.0,14.7089,14.7265,14.5384,14.7147,923700.0
2009-11-23 15:55:00,25.02,25.05,24.99,25.05,1456900.0,14.7089,14.7265,14.6912,14.7265,1456900.0
2009-11-24 09:30:00,24.95,25.04,24.88,24.95,554800.0,14.6677,14.7206,14.6266,14.6677,554800.0
2009-11-24 09:35:00,24.95,25.15,24.95,25.13,466800.0,14.6677,14.7853,14.6677,14.7735,466800.0
2009-11-24 09:40:00,25.14,25.18,24.99,24.99,407600.0,14.7794,14.8029,14.6912,14.6912,407600.0
2009-11-24 09:45:00,24.99,25.06,24.97,25.03,696200.0,14.6912,14.7324,14.6795,14.7147,696200.0
2009-11-24 09:50:00,25.04,25.04,24.97,24.97,473400.0,14.7206,14.7206,14.6795,14.6795,473400.0
2009-11-24 09:55:00,24.97,25.02,24.92,24.97,600500.0,14.6795,14.7089,14.6501,14.6795,600500.0
2009-11-24 10:00:00,24.97,25.03,24.84,24.85,643300.0,14.6795,14.7147,14.603,14.6089,643300.0
2009-11-24 10:05:00,24.85,24.86,24.73,24.74,439900.0,14.6089,14.6148,14.5384,14.5443,439900.0
2009-11-24 10:10:00,24.74,24.83,24.73,24.82,399100.0,14.5443,14.5972,14.5384,14.5913,399100.0
2009-11-24 10:15:00,24.82,24.83,24.73,24.73,459300.0,14.5913,14.5972,14.5384,14.5384,459300.0
2009-11-24 10:20:00,24.74,24.78,24.7,24.72,461300.0,14.5443,14.5678,14.5207,14.5325,461300.0
2009-11-24 10:25:00,24.73,24.74,24.68,24.73,299000.0,14.5384,14.5443,14.509,14.5384,299000.0
2009-11-24 10:30:00,24.73,24.73,24.71,24.72,177100.0,14.5384,14.5384,14.5266,14.5325,177100.0
2009-11-24 10:35:00,24.72,24.74,24.71,24.74,228800.0,14.5325,14.5443,14.5266,14.5443,228800.0
2009-11-24 10:40:00,24.74,24.86,24.73,24.86,399800.0,14.5443,14.6148,14.5384,14.6148,399800.0
2009-11-24 10:45:00,24.86,24.98,24.85,24.94,541100.0,14.6148,14.6853,14.6089,14.6618,541100.0
2009-11-24 10:50:00,24.95,25.05,24.94,24.97,480200.0,14.6677,14.7265,14.6618,14.6795,480200.0
2009-11-24 10:55:00,24.94,25.0,24.93,24.98,336200.0,14.6618,14.6971,14.656,14.6853,336200.0
2009-11-24 11:00:00,24.98,25.03,24.97,25.0,224300.0,14.6853,14.7147,14.6795,14.6971,224300.0
2009-11-24 11:05:00,25.0,25.08,24.99,25.05,220800.0,14.6971,14.7441,14.6912,14.7265,220800.0
2009-11-24 11:10:00,25.04,25.05,24.99,24.99,169100.0,14.7206,14.7265,14.6912,14.6912,169100.0
2009-11-24 11:15:00,25.0,25.01,24.95,24.95,326400.0,14.6971,14.703,14.6677,14.6677,326400.0
2009-11-24 11:20:00,24.94,24.95,24.92,24.93,206600.0,14.6618,14.6677,14.6501,14.656,206600.0
2009-11-24 11:25:00,24.93,24.94,24.91,24.91,259400.0,14.656,14.6618,14.6442,14.6442,259400.0
2009-11-24 11:30:00,24.92,24.95,24.9,24.9,352700.0,14.6501,14.6677,14.6383,14.6383,352700.0
2009-11-24 11:35:00,24.9,24.92,24.88,24.92,452500.0,14.6383,14.6501,14.6266,14.6501,452500.0
2009-11-24 11:40:00,24.92,24.94,24.91,24.92,259800.0,14.6501,14.6618,14.6442,14.6501,259800.0
2009-11-24 11:45:00,24.92,24.95,24.91,24.93,241800.0,14.6501,14.6677,14.6442,14.656,241800.0
2009-11-24 11:50:00,24.94,25.03,24.93,25.01,261800.0,14.6618,14.7147,14.656,14.703,261800.0
2009-11-24 11:55:00,25.01,25.02,24.94,24.95,179000.0,14.703,14.7089,14.6618,14.6677,179000.0
2009-11-24 12:00:00,24.95,24.96,24.91,24.91,193400.0,14.6677,14.6736,14.6442,14.6442,193400.0
2009-11-24 12:05:00,24.91,24.95,24.9,24.9,312600.0,14.6442,14.6677,14.6383,14.6383,312600.0
2009-11-24 12:10:00,24.9,24.94,24.89,24.93,344000.0,14.6383,14.6618,14.6324,14.656,344000.0
2009-11-24 12:15:00,24.94,24.97,24.92,24.93,206000.0,14.6618,14.6795,14.6501,14.656,206000.0
2009-11-24 12:20:00,24.94,24.94,24.92,24.93,122300.0,14.6618,14.6618,14.6501,14.656,122300.0
2009-11-24 12:25:00,24.94,24.94,24.89,24.9,141900.0,14.6618,14.6618,14.6324,14.6383,141900.0
2009-11-24 12:30:00,24.9,24.92,24.89,24.91,163300.0,14.6383,14.6501,14.6324,14.6442,163300.0
2009-11-24 12:35:00,24.91,24.97,24.89,24.96,426500.0,14.6442,14.6795,14.6324,14.6736,426500.0
2009-11-24 12:40:00,24.95,24.98,24.95,24.96,267700.0,14.6677,14.6853,14.6677,14.6736,267700.0
2009-11-24 12:45:00,24.96,24.99,24.95,24.97,383900.0,14.6736,14.6912,14.6677,14.6795,383900.0
2009-11-24 12:50:00,24.98,24.98,24.92,24.94,474000.0,14.6853,14.6853,14.6501,14.6618,474000.0
2009-11-24 12:55:00,24.94,24.95,24.93,24.93,118900.0,14.6618,14.6677,14.656,14.656,118900.0
2009-11-24 13:00:00,24.93,24.94,24.93,24.93,177600.0,14.656,14.6618,14.656,14.656,177600.0
2009-11-24 13:05:00,24.94,24.98,24.93,24.98,475100.0,14.6618,14.6853,14.656,14.6853,475100.0
2009-11-24 13:10:00,24.98,24.99,24.94,24.95,207100.0,14.6853,14.6912,14.6618,14.6677,207100.0
2009-11-24 13:15:00,24.95,25.0,24.94,24.95,369500.0,14.6677,14.6971,14.6618,14.6677,369500.0
2009-11-24 13:20:00,24.94,24.97,24.94,24.97,443500.0,14.6618,14.6795,14.6618,14.6795,443500.0
2009-11-24 13:25:00,24.97,25.03,24.96,25.03,568200.0,14.6795,14.7147,14.6736,14.7147,568200.0
2009-11-24 13:30:00,25.03,25.05,25.0,25.03,186400.0,14.7147,14.7265,14.6971,14.7147,186400.0
2009-11-24 13:35:00,25.03,25.06,25.02,25.05,168700.0,14.7147,14.7324,14.7089,14.7265,168700.0
2009-11-24 13:40:00,25.05,25.05,25.04,25.05,202900.0,14.7265,14.7265,14.7206,14.7265,202900.0
2009-11-24 13:45:00,25.05,25.05,25.04,25.05,134400.0,14.7265,14.7265,14.7206,14.7265,134400.0
2009-11-24 13:50:00,25.05,25.08,25.04,25.06,219200.0,14.7265,14.7441,14.7206,14.7324,219200.0
2009-11-24 13:55:00,25.07,25.09,25.05,25.07,283700.0,14.7383,14.75,14.7265,14.7383,283700.0
2009-11-24 14:00:00,25.08,25.08,25.06,25.07,171700.0,14.7441,14.7441,14.7324,14.7383,171700.0
2009-11-24 14:05:00,25.07,25.08,25.06,25.07,147700.0,14.7383,14.7441,14.7324,14.7383,147700.0
2009-11-24 14:10:00,25.07,25.07,25.05,25.07,175200.0,14.7383,14.7383,14.7265,14.7383,175200.0
2009-11-24 14:15:00,25.07,25.07,25.03,25.05,158000.0,14.7383,14.7383,14.7147,14.7265,158000.0
2009-11-24 14:20:00,25.05,25.07,25.03,25.07,433000.0,14.7265,14.7383,14.7147,14.7383,433000.0
2009-11-24 14:25:00,25.07,25.07,25.02,25.03,175700.0,14.7383,14.7383,14.7089,14.7147,175700.0
2009-11-24 14:30:00,25.03,25.05,25.0,25.05,721800.0,14.7147,14.7265,14.6971,14.7265,721800.0
2009-11-24 14:35:00,25.05,25.06,25.02,25.02,178500.0,14.7265,14.7324,14.7089,14.7089,178500.0
2009-11-24 14:40:00,25.02,25.09,25.02,25.08,271500.0,14.7089,14.75,14.7089,14.7441,271500.0
2009-11-24 14:45:00,25.08,25.08,25.06,25.08,164400.0,14.7441,14.7441,14.7324,14.7441,164400.0
2009-11-24 14:50:00,25.08,25.1,25.06,25.1,177700.0,14.7441,14.7559,14.7324,14.7559,177700.0
2009-11-24 14:55:00,25.1,25.13,25.09,25.11,213700.0,14.7559,14.7735,14.75,14.7618,213700.0
2009-11-24 15:00:00,25.11,25.11,25.08,25.09,345400.0,14.7618,14.7618,14.7441,14.75,345400.0
2009-11-24 15:05:00,25.09,25.11,25.0,25.08,553900.0,14.75,14.7618,14.6971,14.7441,553900.0
2009-11-24 15:10:00,25.08,25.12,25.08,25.1,364300.0,14.7441,14.7677,14.7441,14.7559,364300.0
2009-11-24 15:15:00,25.1,25.12,25.07,25.08,532800.0,14.7559,14.7677,14.7383,14.7441,532800.0
2009-11-24 15:20:00,25.07,25.1,25.07,25.1,188100.0,14.7383,14.7559,14.7383,14.7559,188100.0
2009-11-24 15:25:00,25.1,25.13,25.09,25.11,248100.0,14.7559,14.7735,14.75,14.7618,248100.0
2009-11-24 15:30:00,25.11,25.12,25.08,25.08,348700.0,14.7618,14.7677,14.7441,14.7441,348700.0
2009-11-24 15:35:00,25.09,25.12,24.99,25.11,508000.0,14.75,14.7677,14.6912,14.7618,508000.0
2009-11-24 15:40:00,25.12,25.16,25.08,25.11,608400.0,14.7677,14.7912,14.7441,14.7618,608400.0
2009-11-24 15:45:00,25.11,25.11,25.09,25.1,552500.0,14.7618,14.7618,14.75,14.7559,552500.0
2009-11-24 15:50:00,25.1,25.13,25.09,25.13,630800.0,14.7559,14.7735,14.75,14.7735,630800.0
2009-11-24 15:55:00,25.13,25.18,25.09,25.14,969600.0,14.7735,14.8029,14.75,14.7794,969600.0
2009-11-25 09:30:00,25.2,25.43,25.11,25.25,1348700.0,14.8147,14.9499,14.7618,14.8441,1348700.0
2009-11-25 09:35:00,25.24,25.29,25.23,25.29,374100.0,14.8382,14.8676,14.8323,14.8676,374100.0
2009-11-25 09:40:00,25.29,25.37,25.28,25.35,470900.0,14.8676,14.9146,14.8617,14.9029,470900.0
2009-11-25 09:45:00,25.35,25.41,25.29,25.37,622600.0,14.9029,14.9381,14.8676,14.9146,622600.0
2009-11-25 09:50:00,25.37,25.41,25.34,25.4,614200.0,14.9146,14.9381,14.897,14.9323,614200.0
2009-11-25 09:55:00,25.41,25.51,25.4,25.5,403700.0,14.9381,14.9969,14.9323,14.991,403700.0
2009-11-25 10:00:00,25.51,25.61,25.49,25.57,657700.0,14.9969,15.0557,14.9852,15.0322,657700.0
2009-11-25 10:05:00,25.56,25.56,25.45,25.52,371200.0,15.0263,15.0263,14.9617,15.0028,371200.0
2009-11-25 10:10:00,25.52,25.54,25.46,25.52,681500.0,15.0028,15.0146,14.9675,15.0028,681500.0
2009-11-25 10:15:00,25.52,25.6,25.51,25.6,194900.0,15.0028,15.0498,14.9969,15.0498,194900.0
2009-11-25 10:20:00,25.59,25.65,25.53,25.62,564000.0,15.044,15.0792,15.0087,15.0616,564000.0
2009-11-25 10:25:00,25.62,25.64,25.56,25.6,410000.0,15.0616,15.0734,15.0263,15.0498,410000.0
2009-11-25 10:30:00,25.6,25.64,25.51,25.61,1654100.0,15.0498,15.0734,14.9969,15.0557,1654100.0
2009-11-25 10:35:00,25.61,25.62,25.55,25.61,450000.0,15.0557,15.0616,15.0204,15.0557,450000.0
2009-11-25 10:40:00,25.62,25.62,25.57,25.6,475800.0,15.0616,15.0616,15.0322,15.0498,475800.0
2009-11-25 10:45:00,25.61,25.61,25.59,25.6,190100.0,15.0557,15.0557,15.044,15.0498,190100.0
2009-11-25 10:50:00,25.61,25.67,25.6,25.67,573500.0,15.0557,15.091,15.0498,15.091,573500.0
2009-11-25 10:55:00,25.67,25.75,25.66,25.69,711900.0,15.091,15.138,15.0851,15.1027,711900.0
2009-11-25 11:00:00,25.69,25.74,25.67,25.7,282800.0,15.1027,15.1321,15.091,15.1086,282800.0
2009-11-25 11:05:00,25.69,25.71,25.65,25.7,260900.0,15.1027,15.1145,15.0792,15.1086,260900.0
2009-11-25 11:10:00,25.7,25.71,25.67,25.67,195300.0,15.1086,15.1145,15.091,15.091,195300.0
2009-11-25 11:15:00,25.68,25.72,25.67,25.71,299800.0,15.0969,15.1204,15.091,15.1145,299800.0
2009-11-25 11:20:00,25.72,25.72,25.64,25.64,384100.0,15.1204,15.1204,15.0734,15.0734,384100.0
2009-11-25 11:25:00,25.64,25.66,25.59,25.6,254700.0,15.0734,15.0851,15.044,15.0498,254700.0
2009-11-25 11:30:00,25.61,25.61,25.56,25.57,419600.0,15.0557,15.0557,15.0263,15.0322,419600.0
2009-11-25 11:35:00,25.57,25.61,25.54,25.59,434300.0,15.0322,15.0557,15.0146,15.044,434300.0
2009-11-25 11:40:00,25.6,25.62,25.54,25.54,214300.0,15.0498,15.0616,15.0146,15.0146,214300.0
2009-11-25 11:45:00,25.54,25.56,25.51,25.52,509900.0,15.0146,15.0263,14.9969,15.0028,509900.0
2009-11-25 11:50:00,25.51,25.54,25.49,25.53,578500.0,14.9969,15.0146,14.9852,15.0087,578500.0
2009-11-25 11:55:00,25.52,25.54,25.52,25.54,96900.0,15.0028,15.0146,15.0028,15.0146,96900.0
2009-11-25 12:00:00,25.54,25.54,25.53,25.54,118300.0,15.0146,15.0146,15.0087,15.0146,118300.0
2009-11-25 12:05:00,25.54,25.58,25.53,25.58,459900.0,15.0146,15.0381,15.0087,15.0381,459900.0
2009-11-25 12:10:00,25.58,25.58,25.54,25.54,149000.0,15.0381,15.0381,15.0146,15.0146,149000.0
2009-11-25 12:15:00,25.54,25.57,25.54,25.56,210400.0,15.0146,15.0322,15.0146,15.0263,210400.0
2009-11-25 12:20:00,25.56,25.63,25.56,25.61,208900.0,15.0263,15.0675,15.0263,15.0557,208900.0
2009-11-25 12:25:00,25.62,25.64,25.59,25.6,361000.0,15.0616,15.0734,15.044,15.0498,361000.0
2009-11-25 12:30:00,25.6,25.6,25.55,25.55,112700.0,15.0498,15.0498,15.0204,15.0204,112700.0
2009-11-25 12:35:00,25.55,25.56,25.55,25.55,578900.0,15.0204,15.0263,15.0204,15.0204,578900.0
2009-11-25 12:40:00,25.55,25.61,25.55,25.6,347700.0,15.0204,15.0557,15.0204,15.0498,347700.0
2009-11-25 12:45:00,25.6,25.61,25.51,25.51,389100.0,15.0498,15.0557,14.9969,14.9969,389100.0
2009-11-25 12:50:00,25.51,25.54,25.5,25.51,208700.0,14.9969,15.0146,14.991,14.9969,208700.0
2009-11-25 12:55:00,25.51,25.56,25.51,25.53,238600.0,14.9969,15.0263,14.9969,15.0087,238600.0
2009-11-25 13:00:00,25.52,25.53,25.51,25.52,113300.0,15.0028,15.0087,14.9969,15.0028,113300.0
2009-11-25 13:05:00,25.51,25.54,25.5,25.51,210200.0,14.9969,15.0146,14.991,14.9969,210200.0
2009-11-25 13:10:00,25.51,25.51,25.5,25.5,289200.0,14.9969,14.9969,14.991,14.991,289200.0
2009-11-25 13:15:00,25.5,25.53,25.5,25.52,205000.0,14.991,15.0087,14.991,15.0028,205000.0
2009-11-25 13:20:00,25.52,25.53,25.49,25.52,312300.0,15.0028,15.0087,14.9852,15.0028,312300.0
2009-11-25 13:25:00,25.52,25.55,25.51,25.52,127700.0,15.0028,15.0204,14.9969,15.0028,127700.0
2009-11-25 13:30:00,25.51,25.52,25.49,25.5,148600.0,14.9969,15.0028,14.9852,14.991,148600.0
2009-11-25 13:35:00,25.51,25.51,25.48,25.51,708000.0,14.9969,14.9969,14.9793,14.9969,708000.0
2009-11-25 13:40:00,25.51,25.57,25.51,25.56,138400.0,14.9969,15.0322,14.9969,15.0263,138400.0
2009-11-25 13:45:00,25.56,25.57,25.5,25.52,359900.0,15.0263,15.0322,14.991,15.0028,359900.0
2009-11-25 13:50:00,25.52,25.55,25.5,25.51,155300.0,15.0028,15.0204,14.991,14.9969,155300.0
2009-11-25 13:55:00,25.52,25.56,25.5,25.54,492200.0,15.0028,15.0263,14.991,15.0146,492200.0
2009-11-25 14:00:00,25.55,25.59,25.53,25.53,277200.0,15.0204,15.044,15.0087,15.0087,277200.0
2009-11-25 14:05:00,25.53,25.56,25.53,25.53,111300.0,15.0087,15.0263,15.0087,15.0087,111300.0
2009-11-25 14:10:00,25.54,25.6,25.53,25.59,442500.0,15.0146,15.0498,15.0087,15.044,442500.0
2009-11-25 14:15:00,25.59,25.6,25.55,25.57,170500.0,15.044,15.0498,15.0204,15.0322,170500.0
2009-11-25 14:20:00,25.58,25.6,25.55,25.58,221000.0,15.0381,15.0498,15.0204,15.0381,221000.0
2009-11-25 14:25:00,25.58,25.59,25.55,25.56,516700.0,15.0381,15.044,15.0204,15.0263,516700.0
2009-11-25 14:30:00,25.55,25.56,25.53,25.53,141500.0,15.0204,15.0263,15.0087,15.0087,141500.0
2009-11-25 14:35:00,25.54,25.58,25.52,25.58,217100.0,15.0146,15.0381,15.0028,15.0381,217100.0
2009-11-25 14:40:00,25.57,25.58,25.55,25.57,195100.0,15.0322,15.0381,15.0204,15.0322,195100.0
2009-11-25 14:45:00,25.57,25.64,25.55,25.61,322400.0,15.0322,15.0734,15.0204,15.0557,322400.0
2009-11-25 14:50:00,25.61,25.62,25.58,25.58,75100.0,15.0557,15.0616,15.0381,15.0381,75100.0
2009-11-25 14:55:00,25.58,25.62,25.57,25.61,183200.0,15.0381,15.0616,15.0322,15.0557,183200.0
2009-11-25 15:00:00,25.6,25.62,25.59,25.6,321300.0,15.0498,15.0616,15.044,15.0498,321300.0
2009-11-25 15:05:00,25.6,25.65,25.58,25.62,527400.0,15.0498,15.0792,15.0381,15.0616,527400.0
2009-11-25 15:10:00,25.62,25.66,25.61,25.65,221700.0,15.0616,15.0851,15.0557,15.0792,221700.0
2009-11-25 15:15:00,25.65,25.65,25.62,25.64,139900.0,15.0792,15.0792,15.0616,15.0734,139900.0
2009-11-25 15:20:00,25.64,25.65,25.62,25.64,254900.0,15.0734,15.0792,15.0616,15.0734,254900.0
2009-11-25 15:25:00,25.64,25.68,25.64,25.66,242900.0,15.0734,15.0969,15.0734,15.0851,242900.0
2009-11-25 15:30:00,25.67,25.71,25.66,25.67,351700.0,15.091,15.1145,15.0851,15.091,351700.0
2009-11-25 15:35:00,25.68,25.68,25.64,25.67,469300.0,15.0969,15.0969,15.0734,15.091,469300.0
2009-11-25 15:40:00,25.68,25.73,25.67,25.72,468200.0,15.0969,15.1263,15.091,15.1204,468200.0
2009-11-25 15:45:00,25.72,25.74,25.72,25.73,754800.0,15.1204,15.1321,15.1204,15.1263,754800.0
2009-11-25 15:50:00,25.72,25.73,25.65,25.66,608100.0,15.1204,15.1263,15.0792,15.0851,608100.0
2009-11-25 15:55:00,25.66,25.69,25.63,25.67,1148200.0,15.0851,15.1027,15.0675,15.091,1148200.0
2009-11-27 09:30:00,24.71,25.3,24.71,25.3,641700.0,14.5266,14.8735,14.5266,14.8735,641700.0
2009-11-27 09:35:00,25.3,25.3,25.07,25.1,451000.0,14.8735,14.8735,14.7383,14.7559,451000.0
2009-11-27 09:40:00,25.11,25.25,25.1,25.23,357100.0,14.7618,14.8441,14.7559,14.8323,357100.0
2009-11-27 09:45:00,25.22,25.25,25.13,25.19,255400.0,14.8264,14.8441,14.7735,14.8088,255400.0
2009-11-27 09:50:00,25.19,25.24,25.16,25.23,247000.0,14.8088,14.8382,14.7912,14.8323,247000.0
2009-11-27 09:55:00,25.23,25.23,25.17,25.19,213100.0,14.8323,14.8323,14.797,14.8088,213100.0
2009-11-27 10:00:00,25.21,25.28,25.16,25.25,337300.0,14.8206,14.8617,14.7912,14.8441,337300.0
2009-11-27 10:05:00,25.25,25.39,25.25,25.39,253100.0,14.8441,14.9264,14.8441,14.9264,253100.0
2009-11-27 10:10:00,25.39,25.45,25.36,25.45,260300.0,14.9264,14.9617,14.9087,14.9617,260300.0
2009-11-27 10:15:00,25.44,25.47,25.43,25.47,228000.0,14.9558,14.9734,14.9499,14.9734,228000.0
2009-11-27 10:20:00,25.48,25.52,25.44,25.48,324800.0,14.9793,15.0028,14.9558,14.9793,324800.0
2009-11-27 10:25:00,25.47,25.52,25.43,25.43,214800.0,14.9734,15.0028,14.9499,14.9499,214800.0
2009-11-27 10:30:00,25.43,25.49,25.43,25.45,295500.0,14.9499,14.9852,14.9499,14.9617,295500.0
2009-11-27 10:35:00,25.45,25.48,25.42,25.46,186600.0,14.9617,14.9793,14.944,14.9675,186600.0
2009-11-27 10:40:00,25.47,25.48,25.44,25.44,145100.0,14.9734,14.9793,14.9558,14.9558,145100.0
2009-11-27 10:45:00,25.44,25.45,25.4,25.4,139000.0,14.9558,14.9617,14.9323,14.9323,139000.0
2009-11-27 10:50:00,25.41,25.5,25.38,25.48,160200.0,14.9381,14.991,14.9205,14.9793,160200.0
2009-11-27 10:55:00,25.47,25.47,25.44,25.46,92600.0,14.9734,14.9734,14.9558,14.9675,92600.0
2009-11-27 11:00:00,25.45,25.52,25.45,25.47,153800.0,14.9617,15.0028,14.9617,14.9734,153800.0
2009-11-27 11:05:00,25.47,25.48,25.44,25.44,136300.0,14.9734,14.9793,14.9558,14.9558,136300.0
2009-11-27 11:10:00,25.45,25.45,25.41,25.44,144900.0,14.9617,14.9617,14.9381,14.9558,144900.0
2009-11-27 11:15:00,25.45,25.45,25.43,25.45,109100.0,14.9617,14.9617,14.9499,14.9617,109100.0
2009-11-27 11:20:00,25.44,25.45,25.42,25.44,285100.0,14.9558,14.9617,14.944,14.9558,285100.0
2009-11-27 11:25:00,25.43,25.44,25.38,25.39,142200.0,14.9499,14.9558,14.9205,14.9264,142200.0
2009-11-27 11:30:00,25.39,25.39,25.35,25.36,133100.0,14.9264,14.9264,14.9029,14.9087,133100.0
2009-11-27 11:35:00,25.36,25.39,25.35,25.38,135700.0,14.9087,14.9264,14.9029,14.9205,135700.0
2009-11-27 11:40:00,25.38,25.43,25.37,25.43,64700.0,14.9205,14.9499,14.9146,14.9499,64700.0
2009-11-27 11:45:00,25.42,25.43,25.37,25.38,276600.0,14.944,14.9499,14.9146,14.9205,276600.0
2009-11-27 11:50:00,25.38,25.39,25.36,25.36,132000.0,14.9205,14.9264,14.9087,14.9087,132000.0
2009-11-27 11:55:00,25.37,25.39,25.34,25.39,243000.0,14.9146,14.9264,14.897,14.9264,243000.0
2009-11-27 12:00:00,25.38,25.39,25.31,25.32,210100.0,14.9205,14.9264,14.8793,14.8852,210100.0
2009-11-27 12:05:00,25.32,25.34,25.26,25.28,244500.0,14.8852,14.897,14.85,14.8617,244500.0
2009-11-27 12:10:00,25.28,25.37,25.28,25.36,117300.0,14.8617,14.9146,14.8617,14.9087,117300.0
2009-11-27 12:15:00,25.36,25.37,25.32,25.32,130200.0,14.9087,14.9146,14.8852,14.8852,130200.0
2009-11-27 12:20:00,25.32,25.36,25.31,25.36,190200.0,14.8852,14.9087,14.8793,14.9087,190200.0
2009-11-27 12:25:00,25.36,25.38,25.34,25.36,141400.0,14.9087,14.9205,14.897,14.9087,141400.0
2009-11-27 12:30:00,25.36,25.4,25.36,25.39,143500.0,14.9087,14.9323,14.9087,14.9264,143500.0
2009-11-27 12:35:00,25.39,25.42,25.37,25.42,162200.0,14.9264,14.944,14.9146,14.944,162200.0
2009-11-27 12:40:00,25.42,25.42,25.38,25.41,151600.0,14.944,14.944,14.9205,14.9381,151600.0
2009-11-27 12:45:00,25.41,25.45,25.4,25.43,180000.0,14.9381,14.9617,14.9323,14.9499,180000.0
2009-11-27 12:50:00,25.43,25.43,25.37,25.4,353800.0,14.9499,14.9499,14.9146,14.9323,353800.0
2009-11-27 12:55:00,25.4,25.4,25.36,25.39,313500.0,14.9323,14.9323,14.9087,14.9264,313500.0
2009-11-30 09:30:00,25.27,25.36,25.08,25.35,484000.0,14.8558,14.9087,14.7441,14.9029,484000.0
2009-11-30 09:35:00,25.35,25.36,25.26,25.29,460600.0,14.9029,14.9087,14.85,14.8676,460600.0
2009-11-30 09:40:00,25.28,25.38,25.25,25.37,497900.0,14.8617,14.9205,14.8441,14.9146,497900.0
2009-11-30 09:45:00,25.36,25.36,25.27,25.31,482000.0,14.9087,14.9087,14.8558,14.8793,482000.0
2009-11-30 09:50:00,25.3,25.31,25.24,25.29,360600.0,14.8735,14.8793,14.8382,14.8676,360600.0
2009-11-30 09:55:00,25.29,25.45,25.29,25.44,356900.0,14.8676,14.9617,14.8676,14.9558,356900.0
2009-11-30 10:00:00,25.44,25.44,25.39,25.4,429400.0,14.9558,14.9558,14.9264,14.9323,429400.0
2009-11-30 10:05:00,25.4,25.48,25.39,25.45,481500.0,14.9323,14.9793,14.9264,14.9617,481500.0
2009-11-30 10:10:00,25.45,25.48,25.44,25.45,345600.0,14.9617,14.9793,14.9558,14.9617,345600.0
2009-11-30 10:15:00,25.46,25.52,25.45,25.47,375600.0,14.9675,15.0028,14.9617,14.9734,375600.0
2009-11-30 10:20:00,25.47,25.51,25.46,25.48,389800.0,14.9734,14.9969,14.9675,14.9793,389800.0
2009-11-30 10:25:00,25.48,25.55,25.47,25.55,357000.0,14.9793,15.0204,14.9734,15.0204,357000.0
2009-11-30 10:30:00,25.54,25.61,25.54,25.58,399600.0,15.0146,15.0557,15.0146,15.0381,399600.0
2009-11-30 10:35:00,25.57,25.62,25.57,25.6,315700.0,15.0322,15.0616,15.0322,15.0498,315700.0
2009-11-30 10:40:00,25.59,25.61,25.56,25.56,352700.0,15.044,15.0557,15.0263,15.0263,352700.0
2009-11-30 10:45:00,25.57,25.57,25.53,25.53,318900.0,15.0322,15.0322,15.0087,15.0087,318900.0
2009-11-30 10:50:00,25.54,25.57,25.52,25.56,272600.0,15.0146,15.0322,15.0028,15.0263,272600.0
2009-11-30 10:55:00,25.55,25.56,25.5,25.52,270700.0,15.0204,15.0263,14.991,15.0028,270700.0
2009-11-30 11:00:00,25.52,25.54,25.51,25.52,295200.0,15.0028,15.0146,14.9969,15.0028,295200.0
2009-11-30 11:05:00,25.52,25.57,25.51,25.57,236400.0,15.0028,15.0322,14.9969,15.0322,236400.0
2009-11-30 11:10:00,25.57,25.59,25.56,25.59,299000.0,15.0322,15.044,15.0263,15.044,299000.0
2009-11-30 11:15:00,25.58,25.59,25.55,25.56,366500.0,15.0381,15.044,15.0204,15.0263,366500.0
2009-11-30 11:20:00,25.57,25.6,25.56,25.58,202600.0,15.0322,15.0498,15.0263,15.0381,202600.0
2009-11-30 11:25:00,25.57,25.58,25.47,25.51,349900.0,15.0322,15.0381,14.9734,14.9969,349900.0
2009-11-30 11:30:00,25.51,25.55,25.42,25.43,463400.0,14.9969,15.0204,14.944,14.9499,463400.0
2009-11-30 11:35:00,25.43,25.43,25.38,25.42,276700.0,14.9499,14.9499,14.9205,14.944,276700.0
2009-11-30 11:40:00,25.42,25.44,25.4,25.41,294800.0,14.944,14.9558,14.9323,14.9381,294800.0
2009-11-30 11:45:00,25.41,25.42,25.35,25.4,361000.0,14.9381,14.944,14.9029,14.9323,361000.0
2009-11-30 11:50:00,25.4,25.42,25.36,25.41,445200.0,14.9323,14.944,14.9087,14.9381,445200.0
2009-11-30 11:55:00,25.41,25.41,25.36,25.37,239000.0,14.9381,14.9381,14.9087,14.9146,239000.0
2009-11-30 12:00:00,25.37,25.4,25.35,25.4,234900.0,14.9146,14.9323,14.9029,14.9323,234900.0
2009-11-30 12:05:00,25.4,25.42,25.38,25.4,322300.0,14.9323,14.944,14.9205,14.9323,322300.0
2009-11-30 12:10:00,25.4,25.4,25.37,25.37,344100.0,14.9323,14.9323,14.9146,14.9146,344100.0
2009-11-30 12:15:00,25.38,25.4,25.37,25.38,272700.0,14.9205,14.9323,14.9146,14.9205,272700.0
2009-11-30 12:20:00,25.39,25.4,25.37,25.4,218400.0,14.9264,14.9323,14.9146,14.9323,218400.0
2009-11-30 12:25:00,25.4,25.4,25.38,25.39,162300.0,14.9323,14.9323,14.9205,14.9264,162300.0
2009-11-30 12:30:00,25.39,25.39,25.34,25.37,376200.0,14.9264,14.9264,14.897,14.9146,376200.0
2009-11-30 12:35:00,25.37,25.41,25.37,25.4,432800.0,14.9146,14.9381,14.9146,14.9323,432800.0
2009-11-30 12:40:00,25.4,25.4,25.37,25.39,209100.0,14.9323,14.9323,14.9146,14.9264,209100.0
2009-11-30 12:45:00,25.39,25.39,25.38,25.39,211700.0,14.9264,14.9264,14.9205,14.9264,211700.0
2009-11-30 12:50:00,25.39,25.45,25.38,25.43,793300.0,14.9264,14.9617,14.9205,14.9499,793300.0
2009-11-30 12:55:00,25.43,25.43,25.4,25.4,322000.0,14.9499,14.9499,14.9323,14.9323,322000.0
2009-11-30 13:00:00,25.42,25.45,25.4,25.43,193200.0,14.944,14.9617,14.9323,14.9499,193200.0
2009-11-30 13:05:00,25.43,25.45,25.43,25.45,197300.0,14.9499,14.9617,14.9499,14.9617,197300.0
2009-11-30 13:10:00,25.44,25.45,25.43,25.44,167600.0,14.9558,14.9617,14.9499,14.9558,167600.0
2009-11-30 13:15:00,25.44,25.46,25.42,25.46,154800.0,14.9558,14.9675,14.944,14.9675,154800.0
2009-11-30 13:20:00,25.46,25.47,25.44,25.46,205600.0,14.9675,14.9734,14.9558,14.9675,205600.0
2009-11-30 13:25:00,25.47,25.47,25.46,25.47,306500.0,14.9734,14.9734,14.9675,14.9734,306500.0
2009-11-30 13:30:00,25.47,25.48,25.46,25.47,225100.0,14.9734,14.9793,14.9675,14.9734,225100.0
2009-11-30 13:35:00,25.47,25.48,25.44,25.47,319500.0,14.9734,14.9793,14.9558,14.9734,319500.0
2009-11-30 13:40:00,25.48,25.48,25.44,25.46,203200.0,14.9793,14.9793,14.9558,14.9675,203200.0
2009-11-30 13:45:00,25.46,25.46,25.41,25.44,280200.0,14.9675,14.9675,14.9381,14.9558,280200.0
2009-11-30 13:50:00,25.44,25.47,25.43,25.45,184500.0,14.9558,14.9734,14.9499,14.9617,184500.0
2009-11-30 13:55:00,25.46,25.46,25.4,25.41,315200.0,14.9675,14.9675,14.9323,14.9381,315200.0
2009-11-30 14:00:00,25.42,25.6,25.41,25.45,839200.0,14.944,15.0498,14.9381,14.9617,839200.0
2009-11-30 14:05:00,25.45,25.46,25.42,25.44,263700.0,14.9617,14.9675,14.944,14.9558,263700.0
2009-11-30 14:10:00,25.44,25.44,25.42,25.42,176900.0,14.9558,14.9558,14.944,14.944,176900.0
2009-11-30 14:15:00,25.43,25.45,25.4,25.44,227400.0,14.9499,14.9617,14.9323,14.9558,227400.0
2009-11-30 14:20:00,25.44,25.44,25.4,25.43,232400.0,14.9558,14.9558,14.9323,14.9499,232400.0
2009-11-30 14:25:00,25.43,25.43,25.4,25.4,175400.0,14.9499,14.9499,14.9323,14.9323,175400.0
2009-11-30 14:30:00,25.41,25.41,25.38,25.39,271200.0,14.9381,14.9381,14.9205,14.9264,271200.0
2009-11-30 14:35:00,25.39,25.4,25.36,25.36,251500.0,14.9264,14.9323,14.9087,14.9087,251500.0
2009-11-30 14:40:00,25.36,25.38,25.35,25.35,232500.0,14.9087,14.9205,14.9029,14.9029,232500.0
2009-11-30 14:45:00,25.36,25.36,25.32,25.33,301400.0,14.9087,14.9087,14.8852,14.8911,301400.0
2009-11-30 14:50:00,25.33,25.37,25.31,25.37,350500.0,14.8911,14.9146,14.8793,14.9146,350500.0
2009-11-30 14:55:00,25.37,25.38,25.33,25.33,265500.0,14.9146,14.9205,14.8911,14.8911,265500.0
2009-11-30 15:00:00,25.33,25.4,25.33,25.4,331500.0,14.8911,14.9323,14.8911,14.9323,331500.0
2009-11-30 15:05:00,25.39,25.4,25.37,25.4,248600.0,14.9264,14.9323,14.9146,14.9323,248600.0
2009-11-30 15:10:00,25.39,25.42,25.39,25.41,280000.0,14.9264,14.944,14.9264,14.9381,280000.0
2009-11-30 15:15:00,25.42,25.44,25.41,25.42,342100.0,14.944,14.9558,14.9381,14.944,342100.0
2009-11-30 15:20:00,25.42,25.42,25.39,25.4,247800.0,14.944,14.944,14.9264,14.9323,247800.0
2009-11-30 15:25:00,25.41,25.47,25.38,25.41,519000.0,14.9381,14.9734,14.9205,14.9381,519000.0
2009-11-30 15:30:00,25.41,25.42,25.39,25.39,361100.0,14.9381,14.944,14.9264,14.9264,361100.0
2009-11-30 15:35:00,25.39,25.4,25.36,25.37,432500.0,14.9264,14.9323,14.9087,14.9146,432500.0
2009-11-30 15:40:00,25.37,25.38,25.3,25.31,506500.0,14.9146,14.9205,14.8735,14.8793,506500.0
2009-11-30 15:45:00,25.3,25.33,25.29,25.32,544000.0,14.8735,14.8911,14.8676,14.8852,544000.0
2009-11-30 15:50:00,25.31,25.37,25.3,25.37,384900.0,14.8793,14.9146,14.8735,14.9146,384900.0
2009-11-30 15:55:00,25.37,25.39,25.32,25.32,716600.0,14.9146,14.9264,14.8852,14.8852,716600.0
2009-12-01 09:30:00,25.39,25.58,25.33,25.4,597400.0,14.9264,15.0381,14.8911,14.9323,597400.0
2009-12-01 09:35:00,25.4,25.44,25.38,25.39,691700.0,14.9323,14.9558,14.9205,14.9264,691700.0
2009-12-01 09:40:00,25.39,25.42,25.22,25.23,864700.0,14.9264,14.944,14.8264,14.8323,864700.0
2009-12-01 09:45:00,25.22,25.28,25.17,25.17,674700.0,14.8264,14.8617,14.797,14.797,674700.0
2009-12-01 09:50:00,25.18,25.19,25.02,25.02,851300.0,14.8029,14.8088,14.7089,14.7089,851300.0
2009-12-01 09:55:00,25.03,25.03,24.88,24.97,985900.0,14.7147,14.7147,14.6266,14.6795,985900.0
2009-12-01 10:00:00,24.97,25.0,24.94,25.0,1119900.0,14.6795,14.6971,14.6618,14.6971,1119900.0
2009-12-01 10:05:00,24.99,25.0,24.88,24.89,913300.0,14.6912,14.6971,14.6266,14.6324,913300.0
2009-12-01 10:10:00,24.89,24.99,24.87,24.92,985300.0,14.6324,14.6912,14.6207,14.6501,985300.0
2009-12-01 10:15:00,24.92,24.94,24.86,24.94,606400.0,14.6501,14.6618,14.6148,14.6618,606400.0
2009-12-01 10:20:00,24.93,24.94,24.81,24.82,888100.0,14.656,14.6618,14.5854,14.5913,888100.0
2009-12-01 10:25:00,24.81,24.82,24.71,24.75,1027900.0,14.5854,14.5913,14.5266,14.5501,1027900.0
2009-12-01 10:30:00,24.75,24.85,24.71,24.85,575500.0,14.5501,14.6089,14.5266,14.6089,575500.0
2009-12-01 10:35:00,24.85,24.89,24.84,24.84,440400.0,14.6089,14.6324,14.603,14.603,440400.0
2009-12-01 10:40:00,24.84,24.84,24.77,24.78,397600.0,14.603,14.603,14.5619,14.5678,397600.0
2009-12-01 10:45:00,24.79,24.81,24.75,24.75,459500.0,14.5736,14.5854,14.5501,14.5501,459500.0
2009-12-01 10:50:00,24.75,24.75,24.69,24.71,582400.0,14.5501,14.5501,14.5149,14.5266,582400.0
2009-12-01 10:55:00,24.71,24.76,24.68,24.71,625100.0,14.5266,14.556,14.509,14.5266,625100.0
2009-12-01 11:00:00,24.72,24.73,24.68,24.69,550200.0,14.5325,14.5384,14.509,14.5149,550200.0
2009-12-01 11:05:00,24.7,24.82,24.69,24.81,487600.0,14.5207,14.5913,14.5149,14.5854,487600.0
2009-12-01 11:10:00,24.81,24.84,24.75,24.84,538900.0,14.5854,14.603,14.5501,14.603,538900.0
2009-12-01 11:15:00,24.84,24.89,24.83,24.89,444500.0,14.603,14.6324,14.5972,14.6324,444500.0
2009-12-01 11:20:00,24.89,24.97,24.86,24.89,631300.0,14.6324,14.6795,14.6148,14.6324,631300.0
2009-12-01 11:25:00,24.89,24.91,24.83,24.83,372800.0,14.6324,14.6442,14.5972,14.5972,372800.0
2009-12-01 11:30:00,24.84,24.84,24.78,24.84,425400.0,14.603,14.603,14.5678,14.603,425400.0
2009-12-01 11:35:00,24.83,24.84,24.75,24.76,383100.0,14.5972,14.603,14.5501,14.556,383100.0
2009-12-01 11:40:00,24.76,24.8,24.76,24.79,343000.0,14.556,14.5795,14.556,14.5736,343000.0
2009-12-01 11:45:00,24.79,24.79,24.75,24.76,487500.0,14.5736,14.5736,14.5501,14.556,487500.0
2009-12-01 11:50:00,24.76,24.76,24.7,24.76,468300.0,14.556,14.556,14.5207,14.556,468300.0
2009-12-01 11:55:00,24.76,24.8,24.73,24.75,340600.0,14.556,14.5795,14.5384,14.5501,340600.0
2009-12-01 12:00:00,24.75,24.87,24.74,24.85,531100.0,14.5501,14.6207,14.5443,14.6089,531100.0
2009-12-01 12:05:00,24.85,24.97,24.84,24.94,504500.0,14.6089,14.6795,14.603,14.6618,504500.0
2009-12-01 12:10:00,24.94,24.98,24.9,24.95,409500.0,14.6618,14.6853,14.6383,14.6677,409500.0
2009-12-01 12:15:00,24.95,24.96,24.87,24.88,501500.0,14.6677,14.6736,14.6207,14.6266,501500.0
2009-12-01 12:20:00,24.88,24.92,24.87,24.92,492700.0,14.6266,14.6501,14.6207,14.6501,492700.0
2009-12-01 12:25:00,24.92,24.92,24.9,24.91,276100.0,14.6501,14.6501,14.6383,14.6442,276100.0
2009-12-01 12:30:00,24.91,24.94,24.88,24.9,380700.0,14.6442,14.6618,14.6266,14.6383,380700.0
2009-12-01 12:35:00,24.91,24.94,24.9,24.92,378000.0,14.6442,14.6618,14.6383,14.6501,378000.0
2009-12-01 12:40:00,24.92,24.93,24.88,24.89,375500.0,14.6501,14.656,14.6266,14.6324,375500.0
2009-12-01 12:45:00,24.89,24.89,24.84,24.85,381500.0,14.6324,14.6324,14.603,14.6089,381500.0
2009-12-01 12:50:00,24.85,24.86,24.85,24.86,300100.0,14.6089,14.6148,14.6089,14.6148,300100.0
2009-12-01 12:55:00,24.86,24.98,24.85,24.97,589100.0,14.6148,14.6853,14.6089,14.6795,589100.0
2009-12-01 13:00:00,24.96,24.97,24.92,24.93,491600.0,14.6736,14.6795,14.6501,14.656,491600.0
2009-12-01 13:05:00,24.92,24.93,24.87,24.88,269700.0,14.6501,14.656,14.6207,14.6266,269700.0
2009-12-01 13:10:00,24.88,24.9,24.87,24.9,268000.0,14.6266,14.6383,14.6207,14.6383,268000.0
2009-12-01 13:15:00,24.9,24.9,24.82,24.83,586900.0,14.6383,14.6383,14.5913,14.5972,586900.0
2009-12-01 13:20:00,24.83,24.88,24.8,24.88,456500.0,14.5972,14.6266,14.5795,14.6266,456500.0
2009-12-01 13:25:00,24.88,24.88,24.85,24.85,249200.0,14.6266,14.6266,14.6089,14.6089,249200.0
2009-12-01 13:30:00,24.84,24.89,24.82,24.89,368300.0,14.603,14.6324,14.5913,14.6324,368300.0
2009-12-01 13:35:00,24.89,24.93,24.85,24.9,269200.0,14.6324,14.656,14.6089,14.6383,269200.0
2009-12-01 13:40:00,24.9,24.91,24.82,24.83,334200.0,14.6383,14.6442,14.5913,14.5972,334200.0
2009-12-01 13:45:00,24.83,24.86,24.81,24.84,380600.0,14.5972,14.6148,14.5854,14.603,380600.0
2009-12-01 13:50:00,24.83,24.89,24.83,24.89,344100.0,14.5972,14.6324,14.5972,14.6324,344100.0
2009-12-01 13:55:00,24.89,24.92,24.87,24.91,395400.0,14.6324,14.6501,14.6207,14.6442,395400.0
2009-12-01 14:00:00,24.91,24.94,24.89,24.93,358600.0,14.6442,14.6618,14.6324,14.656,358600.0
2009-12-01 14:05:00,24.93,24.93,24.87,24.88,364100.0,14.656,14.656,14.6207,14.6266,364100.0
2009-12-01 14:10:00,24.88,24.91,24.87,24.9,283700.0,14.6266,14.6442,14.6207,14.6383,283700.0
2009-12-01 14:15:00,24.91,24.92,24.9,24.92,153900.0,14.6442,14.6501,14.6383,14.6501,153900.0
2009-12-01 14:20:00,24.92,24.93,24.89,24.93,418600.0,14.6501,14.656,14.6324,14.656,418600.0
2009-12-01 14:25:00,24.93,24.94,24.92,24.92,466100.0,14.656,14.6618,14.6501,14.6501,466100.0
2009-12-01 14:30:00,24.92,24.95,24.87,24.87,399800.0,14.6501,14.6677,14.6207,14.6207,399800.0
2009-12-01 14:35:00,24.87,24.87,24.83,24.87,434000.0,14.6207,14.6207,14.5972,14.6207,434000.0
2009-12-01 14:40:00,24.86,24.87,24.81,24.81,384400.0,14.6148,14.6207,14.5854,14.5854,384400.0
2009-12-01 14:45:00,24.82,24.82,24.77,24.78,310700.0,14.5913,14.5913,14.5619,14.5678,310700.0
2009-12-01 14:50:00,24.78,24.79,24.73,24.75,690500.0,14.5678,14.5736,14.5384,14.5501,690500.0
2009-12-01 14:55:00,24.75,24.76,24.73,24.73,427400.0,14.5501,14.556,14.5384,14.5384,427400.0
2009-12-01 15:00:00,24.73,24.81,24.73,24.81,1153000.0,14.5384,14.5854,14.5384,14.5854,1153000.0
2009-12-01 15:05:00,24.81,24.9,24.8,24.86,796800.0,14.5854,14.6383,14.5795,14.6148,796800.0
2009-12-01 15:10:00,24.86,24.87,24.83,24.85,381000.0,14.6148,14.6207,14.5972,14.6089,381000.0
2009-12-01 15:15:00,24.85,24.85,24.8,24.83,383900.0,14.6089,14.6089,14.5795,14.5972,383900.0
2009-12-01 15:20:00,24.82,24.92,24.79,24.82,592100.0,14.5913,14.6501,14.5736,14.5913,592100.0
2009-12-01 15:25:00,24.82,24.82,24.73,24.73,656800.0,14.5913,14.5913,14.5384,14.5384,656800.0
2009-12-01 15:30:00,24.73,24.78,24.71,24.73,573200.0,14.5384,14.5678,14.5266,14.5384,573200.0
2009-12-01 15:35:00,24.73,24.77,24.68,24.69,701000.0,14.5384,14.5619,14.509,14.5149,701000.0
2009-12-01 15:40:00,24.68,24.7,24.64,24.69,848200.0,14.509,14.5207,14.4855,14.5149,848200.0
2009-12-01 15:45:00,24.69,24.74,24.68,24.7,990300.0,14.5149,14.5443,14.509,14.5207,990300.0
2009-12-01 15:50:00,24.7,24.73,24.7,24.7,601000.0,14.5207,14.5384,14.5207,14.5207,601000.0
2009-12-01 15:55:00,24.7,24.71,24.64,24.68,1374300.0,14.5207,14.5266,14.4855,14.509,1374300.0
2009-12-02 09:30:00,24.81,24.81,24.69,24.7,568200.0,14.5854,14.5854,14.5149,14.5207,568200.0
2009-12-02 09:35:00,24.69,24.83,24.67,24.82,458400.0,14.5149,14.5972,14.5031,14.5913,458400.0
2009-12-02 09:40:00,24.82,24.88,24.77,24.78,393300.0,14.5913,14.6266,14.5619,14.5678,393300.0
2009-12-02 09:45:00,24.77,24.83,24.76,24.78,224700.0,14.5619,14.5972,14.556,14.5678,224700.0
2009-12-02 09:50:00,24.79,24.83,24.78,24.82,376600.0,14.5736,14.5972,14.5678,14.5913,376600.0
2009-12-02 09:55:00,24.83,24.83,24.81,24.83,264900.0,14.5972,14.5972,14.5854,14.5972,264900.0
2009-12-02 10:00:00,24.83,24.83,24.8,24.8,297500.0,14.5972,14.5972,14.5795,14.5795,297500.0
2009-12-02 10:05:00,24.81,24.82,24.77,24.8,318400.0,14.5854,14.5913,14.5619,14.5795,318400.0
2009-12-02 10:10:00,24.81,24.84,24.81,24.81,325500.0,14.5854,14.603,14.5854,14.5854,325500.0
2009-12-02 10:15:00,24.82,24.82,24.71,24.74,607100.0,14.5913,14.5913,14.5266,14.5443,607100.0
2009-12-02 10:20:00,24.74,24.79,24.73,24.77,442900.0,14.5443,14.5736,14.5384,14.5619,442900.0
2009-12-02 10:25:00,24.77,24.78,24.75,24.77,244500.0,14.5619,14.5678,14.5501,14.5619,244500.0
2009-12-02 10:30:00,24.77,24.77,24.76,24.76,139000.0,14.5619,14.5619,14.556,14.556,139000.0
2009-12-02 10:35:00,24.77,24.77,24.76,24.77,105800.0,14.5619,14.5619,14.556,14.5619,105800.0
2009-12-02 10:40:00,24.77,24.77,24.73,24.74,345500.0,14.5619,14.5619,14.5384,14.5443,345500.0
2009-12-02 10:45:00,24.73,24.75,24.72,24.74,186400.0,14.5384,14.5501,14.5325,14.5443,186400.0
2009-12-02 10:50:00,24.74,24.75,24.73,24.75,231400.0,14.5443,14.5501,14.5384,14.5501,231400.0
2009-12-02 10:55:00,24.74,24.75,24.74,24.75,114300.0,14.5443,14.5501,14.5443,14.5501,114300.0
2009-12-02 11:00:00,24.75,24.75,24.69,24.7,308800.0,14.5501,14.5501,14.5149,14.5207,308800.0
2009-12-02 11:05:00,24.7,24.73,24.68,24.73,169500.0,14.5207,14.5384,14.509,14.5384,169500.0
2009-12-02 11:10:00,24.73,24.73,24.69,24.69,205000.0,14.5384,14.5384,14.5149,14.5149,205000.0
2009-12-02 11:15:00,24.7,24.7,24.67,24.68,162200.0,14.5207,14.5207,14.5031,14.509,162200.0
2009-12-02 11:20:00,24.67,24.74,24.67,24.73,302900.0,14.5031,14.5443,14.5031,14.5384,302900.0
2009-12-02 11:25:00,24.73,24.74,24.72,24.72,207600.0,14.5384,14.5443,14.5325,14.5325,207600.0
2009-12-02 11:30:00,24.72,24.77,24.72,24.77,251000.0,14.5325,14.5619,14.5325,14.5619,251000.0
2009-12-02 11:35:00,24.77,24.77,24.72,24.73,192600.0,14.5619,14.5619,14.5325,14.5384,192600.0
2009-12-02 11:40:00,24.73,24.73,24.72,24.73,67500.0,14.5384,14.5384,14.5325,14.5384,67500.0
2009-12-02 11:45:00,24.72,24.75,24.72,24.74,162400.0,14.5325,14.5501,14.5325,14.5443,162400.0
2009-12-02 11:50:00,24.75,24.75,24.71,24.72,275800.0,14.5501,14.5501,14.5266,14.5325,275800.0
2009-12-02 11:55:00,24.71,24.72,24.68,24.68,116100.0,14.5266,14.5325,14.509,14.509,116100.0
2009-12-02 12:00:00,24.68,24.69,24.65,24.66,159400.0,14.509,14.5149,14.4913,14.4972,159400.0
2009-12-02 12:05:00,24.66,24.71,24.65,24.71,191500.0,14.4972,14.5266,14.4913,14.5266,191500.0
2009-12-02 12:10:00,24.71,24.72,24.68,24.68,186400.0,14.5266,14.5325,14.509,14.509,186400.0
2009-12-02 12:15:00,24.68,24.68,24.63,24.63,205800.0,14.509,14.509,14.4796,14.4796,205800.0
2009-12-02 12:20:00,24.63,24.64,24.55,24.6,296400.0,14.4796,14.4855,14.4326,14.462,296400.0
2009-12-02 12:25:00,24.6,24.65,24.6,24.64,205900.0,14.462,14.4913,14.462,14.4855,205900.0
2009-12-02 12:30:00,24.64,24.65,24.61,24.65,231200.0,14.4855,14.4913,14.4678,14.4913,231200.0
2009-12-02 12:35:00,24.65,24.68,24.64,24.66,232600.0,14.4913,14.509,14.4855,14.4972,232600.0
2009-12-02 12:40:00,24.67,24.67,24.61,24.63,591300.0,14.5031,14.5031,14.4678,14.4796,591300.0
2009-12-02 12:45:00,24.63,24.65,24.62,24.64,104200.0,14.4796,14.4913,14.4737,14.4855,104200.0
2009-12-02 12:50:00,24.64,24.65,24.63,24.64,117800.0,14.4855,14.4913,14.4796,14.4855,117800.0
2009-12-02 12:55:00,24.65,24.66,24.63,24.63,143800.0,14.4913,14.4972,14.4796,14.4796,143800.0
2009-12-02 13:00:00,24.63,24.64,24.61,24.63,119800.0,14.4796,14.4855,14.4678,14.4796,119800.0
2009-12-02 13:05:00,24.62,24.63,24.62,24.63,78000.0,14.4737,14.4796,14.4737,14.4796,78000.0
2009-12-02 13:10:00,24.63,24.65,24.62,24.65,105400.0,14.4796,14.4913,14.4737,14.4913,105400.0
2009-12-02 13:15:00,24.64,24.66,24.63,24.63,129100.0,14.4855,14.4972,14.4796,14.4796,129100.0
2009-12-02 13:20:00,24.64,24.64,24.61,24.62,180800.0,14.4855,14.4855,14.4678,14.4737,180800.0
2009-12-02 13:25:00,24.62,24.65,24.62,24.64,580800.0,14.4737,14.4913,14.4737,14.4855,580800.0
2009-12-02 13:30:00,24.64,24.65,24.62,24.64,209800.0,14.4855,14.4913,14.4737,14.4855,209800.0
2009-12-02 13:35:00,24.64,24.67,24.62,24.64,174500.0,14.4855,14.5031,14.4737,14.4855,174500.0
2009-12-02 13:40:00,24.65,24.67,24.63,24.67,145600.0,14.4913,14.5031,14.4796,14.5031,145600.0
2009-12-02 13:45:00,24.67,24.69,24.64,24.68,245900.0,14.5031,14.5149,14.4855,14.509,245900.0
2009-12-02 13:50:00,24.69,24.72,24.68,24.71,216700.0,14.5149,14.5325,14.509,14.5266,216700.0
2009-12-02 13:55:00,24.71,24.74,24.7,24.73,174200.0,14.5266,14.5443,14.5207,14.5384,174200.0
2009-12-02 14:00:00,24.73,24.76,24.72,24.73,263200.0,14.5384,14.556,14.5325,14.5384,263200.0
2009-12-02 14:05:00,24.72,24.73,24.7,24.72,137600.0,14.5325,14.5384,14.5207,14.5325,137600.0
2009-12-02 14:10:00,24.72,24.73,24.7,24.71,121100.0,14.5325,14.5384,14.5207,14.5266,121100.0
2009-12-02 14:15:00,24.72,24.74,24.68,24.7,155200.0,14.5325,14.5443,14.509,14.5207,155200.0
2009-12-02 14:20:00,24.69,24.72,24.67,24.7,194800.0,14.5149,14.5325,14.5031,14.5207,194800.0
2009-12-02 14:25:00,24.71,24.72,24.67,24.7,230200.0,14.5266,14.5325,14.5031,14.5207,230200.0
2009-12-02 14:30:00,24.69,24.7,24.69,24.69,144900.0,14.5149,14.5207,14.5149,14.5149,144900.0
2009-12-02 14:35:00,24.69,24.75,24.69,24.74,207300.0,14.5149,14.5501,14.5149,14.5443,207300.0
2009-12-02 14:40:00,24.75,24.76,24.74,24.75,237600.0,14.5501,14.556,14.5443,14.5501,237600.0
2009-12-02 14:45:00,24.75,24.76,24.74,24.76,173800.0,14.5501,14.556,14.5443,14.556,173800.0
2009-12-02 14:50:00,24.76,24.77,24.75,24.75,143100.0,14.556,14.5619,14.5501,14.5501,143100.0
2009-12-02 14:55:00,24.75,24.76,24.7,24.75,330300.0,14.5501,14.556,14.5207,14.5501,330300.0
2009-12-02 15:00:00,24.74,24.75,24.73,24.73,157100.0,14.5443,14.5501,14.5384,14.5384,157100.0
2009-12-02 15:05:00,24.73,24.74,24.73,24.73,125800.0,14.5384,14.5443,14.5384,14.5384,125800.0
2009-12-02 15:10:00,24.74,24.74,24.73,24.74,157900.0,14.5443,14.5443,14.5384,14.5443,157900.0
2009-12-02 15:15:00,24.74,24.74,24.73,24.74,187500.0,14.5443,14.5443,14.5384,14.5443,187500.0
2009-12-02 15:20:00,24.74,24.78,24.74,24.77,384600.0,14.5443,14.5678,14.5443,14.5619,384600.0
2009-12-02 15:25:00,24.78,24.78,24.76,24.76,180100.0,14.5678,14.5678,14.556,14.556,180100.0
2009-12-02 15:30:00,24.76,24.77,24.74,24.75,424800.0,14.556,14.5619,14.5443,14.5501,424800.0
2009-12-02 15:35:00,24.74,24.78,24.74,24.77,321800.0,14.5443,14.5678,14.5443,14.5619,321800.0
2009-12-02 15:40:00,24.77,24.8,24.77,24.78,541300.0,14.5619,14.5795,14.5619,14.5678,541300.0
2009-12-02 15:45:00,24.78,24.8,24.78,24.8,440100.0,14.5678,14.5795,14.5678,14.5795,440100.0
2009-12-02 15:50:00,24.8,24.8,24.75,24.75,521500.0,14.5795,14.5795,14.5501,14.5501,521500.0
2009-12-02 15:55:00,24.75,24.8,24.71,24.79,1060100.0,14.5501,14.5795,14.5266,14.5736,1060100.0
2009-12-03 09:30:00,24.83,24.97,24.72,24.92,535300.0,14.5972,14.6795,14.5325,14.6501,535300.0
2009-12-03 09:35:00,24.93,24.98,24.88,24.96,368500.0,14.656,14.6853,14.6266,14.6736,368500.0
2009-12-03 09:40:00,24.96,25.0,24.93,25.0,405500.0,14.6736,14.6971,14.656,14.6971,405500.0
2009-12-03 09:45:00,25.0,25.07,24.99,25.0,473400.0,14.6971,14.7383,14.6912,14.6971,473400.0
2009-12-03 09:50:00,25.0,25.02,24.95,25.0,471000.0,14.6971,14.7089,14.6677,14.6971,471000.0
2009-12-03 09:55:00,25.0,25.06,24.94,25.01,668000.0,14.6971,14.7324,14.6618,14.703,668000.0
2009-12-03 10:00:00,25.01,25.03,24.95,25.02,820900.0,14.703,14.7147,14.6677,14.7089,820900.0
2009-12-03 10:05:00,25.02,25.03,24.97,25.0,749400.0,14.7089,14.7147,14.6795,14.6971,749400.0
2009-12-03 10:10:00,25.01,25.01,24.92,25.0,464500.0,14.703,14.703,14.6501,14.6971,464500.0
2009-12-03 10:15:00,25.0,25.03,24.93,24.98,385300.0,14.6971,14.7147,14.656,14.6853,385300.0
2009-12-03 10:20:00,24.98,25.02,24.97,24.99,294200.0,14.6853,14.7089,14.6795,14.6912,294200.0
2009-12-03 10:25:00,24.99,25.02,24.96,25.02,306300.0,14.6912,14.7089,14.6736,14.7089,306300.0
2009-12-03 10:30:00,25.01,25.02,24.98,24.99,310000.0,14.703,14.7089,14.6853,14.6912,310000.0
2009-12-03 10:35:00,24.98,24.99,24.91,24.93,358500.0,14.6853,14.6912,14.6442,14.656,358500.0
2009-12-03 10:40:00,24.94,24.99,24.9,24.98,261200.0,14.6618,14.6912,14.6383,14.6853,261200.0
2009-12-03 10:45:00,24.98,25.06,24.97,25.04,280600.0,14.6853,14.7324,14.6795,14.7206,280600.0
2009-12-03 10:50:00,25.03,25.04,24.99,25.01,348200.0,14.7147,14.7206,14.6912,14.703,348200.0
2009-12-03 10:55:00,25.01,25.01,24.91,24.92,412300.0,14.703,14.703,14.6442,14.6501,412300.0
2009-12-03 11:00:00,24.92,24.94,24.91,24.92,274400.0,14.6501,14.6618,14.6442,14.6501,274400.0
2009-12-03 11:05:00,24.92,24.99,24.91,24.98,337800.0,14.6501,14.6912,14.6442,14.6853,337800.0
2009-12-03 11:10:00,24.99,25.01,24.97,25.01,188400.0,14.6912,14.703,14.6795,14.703,188400.0
2009-12-03 11:15:00,25.0,25.02,24.98,24.98,295800.0,14.6971,14.7089,14.6853,14.6853,295800.0
2009-12-03 11:20:00,24.99,24.99,24.95,24.99,196000.0,14.6912,14.6912,14.6677,14.6912,196000.0
2009-12-03 11:25:00,24.98,25.02,24.98,25.0,155800.0,14.6853,14.7089,14.6853,14.6971,155800.0
2009-12-03 11:30:00,25.0,25.04,25.0,25.01,265500.0,14.6971,14.7206,14.6971,14.703,265500.0
2009-12-03 11:35:00,25.01,25.03,24.99,25.02,265000.0,14.703,14.7147,14.6912,14.7089,265000.0
2009-12-03 11:40:00,25.02,25.02,25.0,25.02,190400.0,14.7089,14.7089,14.6971,14.7089,190400.0
2009-12-03 11:45:00,25.02,25.02,24.98,25.0,272100.0,14.7089,14.7089,14.6853,14.6971,272100.0
2009-12-03 11:50:00,25.01,25.01,24.98,24.98,206200.0,14.703,14.703,14.6853,14.6853,206200.0
2009-12-03 11:55:00,24.99,24.99,24.96,24.97,246200.0,14.6912,14.6912,14.6736,14.6795,246200.0
2009-12-03 12:00:00,24.98,25.04,24.97,25.04,291700.0,14.6853,14.7206,14.6795,14.7206,291700.0
2009-12-03 12:05:00,25.04,25.06,25.03,25.04,190000.0,14.7206,14.7324,14.7147,14.7206,190000.0
2009-12-03 12:10:00,25.03,25.09,25.03,25.07,421300.0,14.7147,14.75,14.7147,14.7383,421300.0
2009-12-03 12:15:00,25.07,25.1,25.06,25.09,271000.0,14.7383,14.7559,14.7324,14.75,271000.0
2009-12-03 12:20:00,25.1,25.11,25.09,25.1,187400.0,14.7559,14.7618,14.75,14.7559,187400.0
2009-12-03 12:25:00,25.09,25.15,25.08,25.15,387600.0,14.75,14.7853,14.7441,14.7853,387600.0
2009-12-03 12:30:00,25.14,25.18,25.12,25.18,265600.0,14.7794,14.8029,14.7677,14.8029,265600.0
2009-12-03 12:35:00,25.18,25.18,25.13,25.13,153200.0,14.8029,14.8029,14.7735,14.7735,153200.0
2009-12-03 12:40:00,25.14,25.19,25.13,25.18,181600.0,14.7794,14.8088,14.7735,14.8029,181600.0
2009-12-03 12:45:00,25.19,25.19,25.14,25.16,188700.0,14.8088,14.8088,14.7794,14.7912,188700.0
2009-12-03 12:50:00,25.16,25.18,25.13,25.16,200100.0,14.7912,14.8029,14.7735,14.7912,200100.0
2009-12-03 12:55:00,25.15,25.16,25.1,25.1,264700.0,14.7853,14.7912,14.7559,14.7559,264700.0
2009-12-03 13:00:00,25.1,25.11,25.06,25.08,262400.0,14.7559,14.7618,14.7324,14.7441,262400.0
2009-12-03 13:05:00,25.08,25.14,25.03,25.14,300700.0,14.7441,14.7794,14.7147,14.7794,300700.0
2009-12-03 13:10:00,25.13,25.14,25.09,25.13,145000.0,14.7735,14.7794,14.75,14.7735,145000.0
2009-12-03 13:15:00,25.13,25.17,25.11,25.15,162000.0,14.7735,14.797,14.7618,14.7853,162000.0
2009-12-03 13:20:00,25.16,25.18,25.15,25.17,200000.0,14.7912,14.8029,14.7853,14.797,200000.0
2009-12-03 13:25:00,25.17,25.2,25.17,25.19,140600.0,14.797,14.8147,14.797,14.8088,140600.0
2009-12-03 13:30:00,25.19,25.19,25.16,25.18,130100.0,14.8088,14.8088,14.7912,14.8029,130100.0
2009-12-03 13:35:00,25.18,25.19,25.14,25.17,189900.0,14.8029,14.8088,14.7794,14.797,189900.0
2009-12-03 13:40:00,25.17,25.19,25.15,25.19,197000.0,14.797,14.8088,14.7853,14.8088,197000.0
2009-12-03 13:45:00,25.19,25.23,25.18,25.21,165900.0,14.8088,14.8323,14.8029,14.8206,165900.0
2009-12-03 13:50:00,25.21,25.23,25.17,25.18,267400.0,14.8206,14.8323,14.797,14.8029,267400.0
2009-12-03 13:55:00,25.18,25.21,25.17,25.19,157100.0,14.8029,14.8206,14.797,14.8088,157100.0
2009-12-03 14:00:00,25.2,25.25,25.19,25.22,302800.0,14.8147,14.8441,14.8088,14.8264,302800.0
2009-12-03 14:05:00,25.23,25.29,25.22,25.28,294900.0,14.8323,14.8676,14.8264,14.8617,294900.0
2009-12-03 14:10:00,25.29,25.29,25.23,25.24,259400.0,14.8676,14.8676,14.8323,14.8382,259400.0
2009-12-03 14:15:00,25.24,25.26,25.0,25.23,271700.0,14.8382,14.85,14.6971,14.8323,271700.0
2009-12-03 14:20:00,25.23,25.26,25.0,25.26,1059600.0,14.8323,14.85,14.6971,14.85,1059600.0
2009-12-03 14:25:00,25.25,25.28,25.24,25.24,239800.0,14.8441,14.8617,14.8382,14.8382,239800.0
2009-12-03 14:30:00,25.24,25.27,25.23,25.27,225400.0,14.8382,14.8558,14.8323,14.8558,225400.0
2009-12-03 14:35:00,25.26,25.34,25.26,25.31,371500.0,14.85,14.897,14.85,14.8793,371500.0
2009-12-03 14:40:00,25.31,25.37,25.3,25.37,385600.0,14.8793,14.9146,14.8735,14.9146,385600.0
2009-12-03 14:45:00,25.37,25.37,25.32,25.32,208900.0,14.9146,14.9146,14.8852,14.8852,208900.0
2009-12-03 14:50:00,25.33,25.35,25.29,25.32,341800.0,14.8911,14.9029,14.8676,14.8852,341800.0
2009-12-03 14:55:00,25.32,25.33,25.27,25.32,283500.0,14.8852,14.8911,14.8558,14.8852,283500.0
2009-12-03 15:00:00,25.32,25.32,25.24,25.26,635300.0,14.8852,14.8852,14.8382,14.85,635300.0
2009-12-03 15:05:00,25.25,25.26,25.22,25.24,340400.0,14.8441,14.85,14.8264,14.8382,340400.0
2009-12-03 15:10:00,25.24,25.25,25.17,25.2,351100.0,14.8382,14.8441,14.797,14.8147,351100.0
2009-12-03 15:15:00,25.2,25.23,25.17,25.23,316100.0,14.8147,14.8323,14.797,14.8323,316100.0
2009-12-03 15:20:00,25.23,25.25,25.21,25.23,514600.0,14.8323,14.8441,14.8206,14.8323,514600.0
2009-12-03 15:25:00,25.23,25.24,25.18,25.19,415800.0,14.8323,14.8382,14.8029,14.8088,415800.0
2009-12-03 15:30:00,25.2,25.23,25.17,25.22,577100.0,14.8147,14.8323,14.797,14.8264,577100.0
2009-12-03 15:35:00,25.22,25.22,25.18,25.2,792900.0,14.8264,14.8264,14.8029,14.8147,792900.0
2009-12-03 15:40:00,25.2,25.2,25.16,25.19,542000.0,14.8147,14.8147,14.7912,14.8088,542000.0
2009-12-03 15:45:00,25.19,25.22,25.17,25.19,637000.0,14.8088,14.8264,14.797,14.8088,637000.0
2009-12-03 15:50:00,25.19,25.22,25.14,25.22,966700.0,14.8088,14.8264,14.7794,14.8264,966700.0
2009-12-03 15:55:00,25.22,25.22,25.14,25.17,771900.0,14.8264,14.8264,14.7794,14.797,771900.0
2009-12-04 09:30:00,25.25,25.39,25.24,25.28,403800.0,14.8441,14.9264,14.8382,14.8617,403800.0
2009-12-04 09:35:00,25.28,25.4,25.28,25.36,498600.0,14.8617,14.9323,14.8617,14.9087,498600.0
2009-12-04 09:40:00,25.36,25.41,25.27,25.32,750300.0,14.9087,14.9381,14.8558,14.8852,750300.0
2009-12-04 09:45:00,25.32,25.36,25.32,25.33,482700.0,14.8852,14.9087,14.8852,14.8911,482700.0
2009-12-04 09:50:00,25.34,25.4,25.33,25.39,479900.0,14.897,14.9323,14.8911,14.9264,479900.0
2009-12-04 09:55:00,25.39,25.46,25.39,25.44,378200.0,14.9264,14.9675,14.9264,14.9558,378200.0
2009-12-04 10:00:00,25.43,25.44,25.4,25.43,456700.0,14.9499,14.9558,14.9323,14.9499,456700.0
2009-12-04 10:05:00,25.43,25.43,25.37,25.42,441500.0,14.9499,14.9499,14.9146,14.944,441500.0
2009-12-04 10:10:00,25.42,25.42,25.33,25.38,533600.0,14.944,14.944,14.8911,14.9205,533600.0
2009-12-04 10:15:00,25.38,25.42,25.37,25.39,356500.0,14.9205,14.944,14.9146,14.9264,356500.0
2009-12-04 10:20:00,25.39,25.39,25.33,25.38,473600.0,14.9264,14.9264,14.8911,14.9205,473600.0
2009-12-04 10:25:00,25.37,25.45,25.37,25.39,349800.0,14.9146,14.9617,14.9146,14.9264,349800.0
2009-12-04 10:30:00,25.4,25.4,25.35,25.36,237400.0,14.9323,14.9323,14.9029,14.9087,237400.0
2009-12-04 10:35:00,25.35,25.44,25.35,25.44,292200.0,14.9029,14.9558,14.9029,14.9558,292200.0
2009-12-04 10:40:00,25.43,25.47,25.41,25.47,322700.0,14.9499,14.9734,14.9381,14.9734,322700.0
2009-12-04 10:45:00,25.47,25.48,25.44,25.46,281600.0,14.9734,14.9793,14.9558,14.9675,281600.0
2009-12-04 10:50:00,25.46,25.47,25.42,25.45,408200.0,14.9675,14.9734,14.944,14.9617,408200.0
2009-12-04 10:55:00,25.45,25.5,25.42,25.5,487100.0,14.9617,14.991,14.944,14.991,487100.0
2009-12-04 11:00:00,25.5,25.52,25.43,25.45,483900.0,14.991,15.0028,14.9499,14.9617,483900.0
2009-12-04 11:05:00,25.45,25.5,25.43,25.5,210000.0,14.9617,14.991,14.9499,14.991,210000.0
2009-12-04 11:10:00,25.5,25.51,25.46,25.51,255600.0,14.991,14.9969,14.9675,14.9969,255600.0
2009-12-04 11:15:00,25.51,25.51,25.48,25.51,222300.0,14.9969,14.9969,14.9793,14.9969,222300.0
2009-12-04 11:20:00,25.51,25.53,25.49,25.51,366900.0,14.9969,15.0087,14.9852,14.9969,366900.0
2009-12-04 11:25:00,25.51,25.53,25.43,25.43,1247600.0,14.9969,15.0087,14.9499,14.9499,1247600.0
2009-12-04 11:30:00,25.43,25.46,25.37,25.41,551700.0,14.9499,14.9675,14.9146,14.9381,551700.0
2009-12-04 11:35:00,25.42,25.5,25.4,25.49,369400.0,14.944,14.991,14.9323,14.9852,369400.0
2009-12-04 11:40:00,25.49,25.5,25.43,25.46,362900.0,14.9852,14.991,14.9499,14.9675,362900.0
2009-12-04 11:45:00,25.46,25.47,25.28,25.32,834700.0,14.9675,14.9734,14.8617,14.8852,834700.0
2009-12-04 11:50:00,25.32,25.34,25.22,25.23,687200.0,14.8852,14.897,14.8264,14.8323,687200.0
2009-12-04 11:55:00,25.23,25.23,25.13,25.13,415400.0,14.8323,14.8323,14.7735,14.7735,415400.0
2009-12-04 12:00:00,25.13,25.17,25.13,25.17,234000.0,14.7735,14.797,14.7735,14.797,234000.0
2009-12-04 12:05:00,25.18,25.21,25.15,25.2,180400.0,14.8029,14.8206,14.7853,14.8147,180400.0
2009-12-04 12:10:00,25.2,25.25,25.19,25.22,305500.0,14.8147,14.8441,14.8088,14.8264,305500.0
2009-12-04 12:15:00,25.22,25.27,25.22,25.27,210500.0,14.8264,14.8558,14.8264,14.8558,210500.0
2009-12-04 12:20:00,25.26,25.27,25.21,25.22,261900.0,14.85,14.8558,14.8206,14.8264,261900.0
2009-12-04 12:25:00,25.22,25.26,25.21,25.23,159100.0,14.8264,14.85,14.8206,14.8323,159100.0
2009-12-04 12:30:00,25.23,25.3,25.22,25.28,180500.0,14.8323,14.8735,14.8264,14.8617,180500.0
2009-12-04 12:35:00,25.28,25.28,25.21,25.22,246500.0,14.8617,14.8617,14.8206,14.8264,246500.0
2009-12-04 12:40:00,25.22,25.28,25.22,25.23,216600.0,14.8264,14.8617,14.8264,14.8323,216600.0
2009-12-04 12:45:00,25.23,25.25,25.17,25.18,188700.0,14.8323,14.8441,14.797,14.8029,188700.0
2009-12-04 12:50:00,25.18,25.24,25.18,25.24,202400.0,14.8029,14.8382,14.8029,14.8382,202400.0
2009-12-04 12:55:00,25.24,25.29,25.22,25.29,195200.0,14.8382,14.8676,14.8264,14.8676,195200.0
2009-12-04 13:00:00,25.29,25.31,25.26,25.3,174600.0,14.8676,14.8793,14.85,14.8735,174600.0
2009-12-04 13:05:00,25.29,25.29,25.25,25.29,147900.0,14.8676,14.8676,14.8441,14.8676,147900.0
2009-12-04 13:10:00,25.29,25.31,25.25,25.3,176800.0,14.8676,14.8793,14.8441,14.8735,176800.0
2009-12-04 13:15:00,25.29,25.32,25.29,25.31,159700.0,14.8676,14.8852,14.8676,14.8793,159700.0
2009-12-04 13:20:00,25.31,25.31,25.28,25.3,165800.0,14.8793,14.8793,14.8617,14.8735,165800.0
2009-12-04 13:25:00,25.3,25.3,25.23,25.25,147500.0,14.8735,14.8735,14.8323,14.8441,147500.0
2009-12-04 13:30:00,25.25,25.32,25.23,25.32,230700.0,14.8441,14.8852,14.8323,14.8852,230700.0
2009-12-04 13:35:00,25.32,25.32,25.27,25.32,188300.0,14.8852,14.8852,14.8558,14.8852,188300.0
2009-12-04 13:40:00,25.32,25.33,25.23,25.32,187100.0,14.8852,14.8911,14.8323,14.8852,187100.0
2009-12-04 13:45:00,25.32,25.33,25.27,25.27,156500.0,14.8852,14.8911,14.8558,14.8558,156500.0
2009-12-04 13:50:00,25.27,25.3,25.23,25.26,311600.0,14.8558,14.8735,14.8323,14.85,311600.0
2009-12-04 13:55:00,25.26,25.29,25.2,25.23,241400.0,14.85,14.8676,14.8147,14.8323,241400.0
2009-12-04 14:00:00,25.23,25.24,25.19,25.24,210000.0,14.8323,14.8382,14.8088,14.8382,210000.0
2009-12-04 14:05:00,25.24,25.37,25.12,25.13,1828900.0,14.8382,14.9146,14.7677,14.7735,1828900.0
2009-12-04 14:10:00,25.12,25.21,25.11,25.21,312000.0,14.7677,14.8206,14.7618,14.8206,312000.0
2009-12-04 14:15:00,25.21,25.21,25.11,25.14,288800.0,14.8206,14.8206,14.7618,14.7794,288800.0
2009-12-04 14:20:00,25.14,25.14,25.07,25.11,329300.0,14.7794,14.7794,14.7383,14.7618,329300.0
2009-12-04 14:25:00,25.11,25.13,25.08,25.12,228800.0,14.7618,14.7735,14.7441,14.7677,228800.0
2009-12-04 14:30:00,25.11,25.22,25.11,25.2,428500.0,14.7618,14.8264,14.7618,14.8147,428500.0
2009-12-04 14:35:00,25.2,25.22,25.16,25.21,326500.0,14.8147,14.8264,14.7912,14.8206,326500.0
2009-12-04 14:40:00,25.21,25.22,25.17,25.18,327900.0,14.8206,14.8264,14.797,14.8029,327900.0
2009-12-04 14:45:00,25.18,25.2,25.13,25.16,361700.0,14.8029,14.8147,14.7735,14.7912,361700.0
2009-12-04 14:50:00,25.15,25.17,25.07,25.08,587200.0,14.7853,14.797,14.7383,14.7441,587200.0
2009-12-04 14:55:00,25.08,25.16,25.08,25.12,434300.0,14.7441,14.7912,14.7441,14.7677,434300.0
2009-12-04 15:00:00,25.12,25.2,25.09,25.18,387800.0,14.7677,14.8147,14.75,14.8029,387800.0
2009-12-04 15:05:00,25.18,25.23,25.15,25.19,361100.0,14.8029,14.8323,14.7853,14.8088,361100.0
2009-12-04 15:10:00,25.19,25.25,25.17,25.21,804600.0,14.8088,14.8441,14.797,14.8206,804600.0
2009-12-04 15:15:00,25.21,25.25,25.19,25.24,352800.0,14.8206,14.8441,14.8088,14.8382,352800.0
2009-12-04 15:20:00,25.24,25.27,25.22,25.27,416800.0,14.8382,14.8558,14.8264,14.8558,416800.0
2009-12-04 15:25:00,25.27,25.3,25.25,25.28,420900.0,14.8558,14.8735,14.8441,14.8617,420900.0
2009-12-04 15:30:00,25.28,25.3,25.24,25.3,466600.0,14.8617,14.8735,14.8382,14.8735,466600.0
2009-12-04 15:35:00,25.3,25.33,25.23,25.24,1231800.0,14.8735,14.8911,14.8323,14.8382,1231800.0
2009-12-04 15:40:00,25.23,25.24,25.17,25.2,540500.0,14.8323,14.8382,14.797,14.8147,540500.0
2009-12-04 15:45:00,25.2,25.28,25.19,25.22,684900.0,14.8147,14.8617,14.8088,14.8264,684900.0
2009-12-04 15:50:00,25.22,25.23,25.14,25.15,936500.0,14.8264,14.8323,14.7794,14.7853,936500.0
2009-12-04 15:55:00,25.15,25.18,25.09,25.12,2907900.0,14.7853,14.8029,14.75,14.7677,2907900.0
2009-12-07 09:30:00,25.5,25.59,25.32,25.51,799100.0,14.991,15.044,14.8852,14.9969,799100.0
2009-12-07 09:35:00,25.51,25.61,25.5,25.6,731900.0,14.9969,15.0557,14.991,15.0498,731900.0
2009-12-07 09:40:00,25.6,25.72,25.41,25.72,2427100.0,15.0498,15.1204,14.9381,15.1204,2427100.0
2009-12-07 09:45:00,25.72,25.79,25.61,25.78,1041200.0,15.1204,15.1615,15.0557,15.1557,1041200.0
2009-12-07 09:50:00,25.78,25.84,25.77,25.83,787000.0,15.1557,15.1909,15.1498,15.185,787000.0
2009-12-07 09:55:00,25.84,25.95,25.82,25.86,894200.0,15.1909,15.2556,15.1792,15.2027,894200.0
2009-12-07 10:00:00,25.86,25.87,25.58,25.59,1192600.0,15.2027,15.2086,15.0381,15.044,1192600.0
2009-12-07 10:05:00,25.59,25.72,25.59,25.68,810800.0,15.044,15.1204,15.044,15.0969,810800.0
2009-12-07 10:10:00,25.69,25.79,25.64,25.77,872800.0,15.1027,15.1615,15.0734,15.1498,872800.0
2009-12-07 10:15:00,25.78,25.84,25.73,25.82,1164900.0,15.1557,15.1909,15.1263,15.1792,1164900.0
2009-12-07 10:20:00,25.83,25.84,25.67,25.68,805100.0,15.185,15.1909,15.091,15.0969,805100.0
2009-12-07 10:25:00,25.68,25.7,25.65,25.66,583700.0,15.0969,15.1086,15.0792,15.0851,583700.0
2009-12-07 10:30:00,25.66,25.69,25.62,25.66,562600.0,15.0851,15.1027,15.0616,15.0851,562600.0
2009-12-07 10:35:00,25.66,25.7,25.63,25.64,576000.0,15.0851,15.1086,15.0675,15.0734,576000.0
2009-12-07 10:40:00,25.63,25.85,25.6,25.62,1483200.0,15.0675,15.1968,15.0498,15.0616,1483200.0
2009-12-07 10:45:00,25.63,25.63,25.54,25.59,1383300.0,15.0675,15.0675,15.0146,15.044,1383300.0
2009-12-07 10:50:00,25.61,25.61,25.52,25.53,595900.0,15.0557,15.0557,15.0028,15.0087,595900.0
2009-12-07 10:55:00,25.53,25.62,25.5,25.54,725200.0,15.0087,15.0616,14.991,15.0146,725200.0
2009-12-07 11:00:00,25.53,25.55,25.51,25.54,385000.0,15.0087,15.0204,14.9969,15.0146,385000.0
2009-12-07 11:05:00,25.53,25.57,25.52,25.54,1347400.0,15.0087,15.0322,15.0028,15.0146,1347400.0
2009-12-07 11:10:00,25.52,25.55,25.5,25.52,347200.0,15.0028,15.0204,14.991,15.0028,347200.0
2009-12-07 11:15:00,25.52,25.55,25.43,25.5,607600.0,15.0028,15.0204,14.9499,14.991,607600.0
2009-12-07 11:20:00,25.5,25.5,25.46,25.47,317000.0,14.991,14.991,14.9675,14.9734,317000.0
2009-12-07 11:25:00,25.47,25.49,25.44,25.45,422800.0,14.9734,14.9852,14.9558,14.9617,422800.0
2009-12-07 11:30:00,25.45,25.45,25.41,25.43,536300.0,14.9617,14.9617,14.9381,14.9499,536300.0
2009-12-07 11:35:00,25.43,25.5,25.41,25.44,359600.0,14.9499,14.991,14.9381,14.9558,359600.0
2009-12-07 11:40:00,25.44,25.5,25.42,25.5,582400.0,14.9558,14.991,14.944,14.991,582400.0
2009-12-07 11:45:00,25.5,25.52,25.45,25.46,418900.0,14.991,15.0028,14.9617,14.9675,418900.0
2009-12-07 11:50:00,25.46,25.49,25.44,25.45,297300.0,14.9675,14.9852,14.9558,14.9617,297300.0
2009-12-07 11:55:00,25.44,25.46,25.43,25.44,347700.0,14.9558,14.9675,14.9499,14.9558,347700.0
2009-12-07 12:00:00,25.43,25.45,25.43,25.43,222700.0,14.9499,14.9617,14.9499,14.9499,222700.0
2009-12-07 12:05:00,25.43,25.46,25.37,25.39,480700.0,14.9499,14.9675,14.9146,14.9264,480700.0
2009-12-07 12:10:00,25.38,25.4,25.33,25.36,414800.0,14.9205,14.9323,14.8911,14.9087,414800.0
2009-12-07 12:15:00,25.36,25.37,25.32,25.36,490100.0,14.9087,14.9146,14.8852,14.9087,490100.0
2009-12-07 12:20:00,25.36,25.38,25.31,25.32,387500.0,14.9087,14.9205,14.8793,14.8852,387500.0
2009-12-07 12:25:00,25.32,25.39,25.31,25.39,236700.0,14.8852,14.9264,14.8793,14.9264,236700.0
2009-12-07 12:30:00,25.38,25.43,25.38,25.43,312500.0,14.9205,14.9499,14.9205,14.9499,312500.0
2009-12-07 12:35:00,25.43,25.46,25.4,25.41,328500.0,14.9499,14.9675,14.9323,14.9381,328500.0
2009-12-07 12:40:00,25.4,25.44,25.39,25.43,288100.0,14.9323,14.9558,14.9264,14.9499,288100.0
2009-12-07 12:45:00,25.43,25.46,25.42,25.44,249000.0,14.9499,14.9675,14.944,14.9558,249000.0
2009-12-07 12:50:00,25.44,25.44,25.39,25.39,253900.0,14.9558,14.9558,14.9264,14.9264,253900.0
2009-12-07 12:55:00,25.39,25.44,25.39,25.41,325100.0,14.9264,14.9558,14.9264,14.9381,325100.0
2009-12-07 13:00:00,25.42,25.44,25.4,25.44,267800.0,14.944,14.9558,14.9323,14.9558,267800.0
2009-12-07 13:05:00,25.44,25.48,25.41,25.48,313900.0,14.9558,14.9793,14.9381,14.9793,313900.0
2009-12-07 13:10:00,25.47,25.48,25.43,25.44,413800.0,14.9734,14.9793,14.9499,14.9558,413800.0
2009-12-07 13:15:00,25.44,25.48,25.44,25.46,697500.0,14.9558,14.9793,14.9558,14.9675,697500.0
2009-12-07 13:20:00,25.47,25.52,25.47,25.5,521100.0,14.9734,15.0028,14.9734,14.991,521100.0
2009-12-07 13:25:00,25.49,25.52,25.48,25.48,243400.0,14.9852,15.0028,14.9793,14.9793,243400.0
2009-12-07 13:30:00,25.47,25.49,25.46,25.49,262100.0,14.9734,14.9852,14.9675,14.9852,262100.0
2009-12-07 13:35:00,25.49,25.53,25.48,25.52,229600.0,14.9852,15.0087,14.9793,15.0028,229600.0
2009-12-07 13:40:00,25.52,25.53,25.51,25.52,256900.0,15.0028,15.0087,14.9969,15.0028,256900.0
2009-12-07 13:45:00,25.53,25.54,25.51,25.52,252100.0,15.0087,15.0146,14.9969,15.0028,252100.0
2009-12-07 13:50:00,25.52,25.52,25.5,25.52,257800.0,15.0028,15.0028,14.991,15.0028,257800.0
2009-12-07 13:55:00,25.52,25.54,25.51,25.53,293100.0,15.0028,15.0146,14.9969,15.0087,293100.0
2009-12-07 14:00:00,25.54,25.54,25.49,25.52,365900.0,15.0146,15.0146,14.9852,15.0028,365900.0
2009-12-07 14:05:00,25.52,25.54,25.47,25.47,658500.0,15.0028,15.0146,14.9734,14.9734,658500.0
2009-12-07 14:10:00,25.47,25.51,25.45,25.51,268600.0,14.9734,14.9969,14.9617,14.9969,268600.0
2009-12-07 14:15:00,25.51,25.52,25.49,25.5,272000.0,14.9969,15.0028,14.9852,14.991,272000.0
2009-12-07 14:20:00,25.49,25.53,25.49,25.5,301900.0,14.9852,15.0087,14.9852,14.991,301900.0
2009-12-07 14:25:00,25.5,25.53,25.49,25.51,592900.0,14.991,15.0087,14.9852,14.9969,592900.0
2009-12-07 14:30:00,25.5,25.52,25.5,25.5,456400.0,14.991,15.0028,14.991,14.991,456400.0
2009-12-07 14:35:00,25.5,25.85,25.45,25.48,947100.0,14.991,15.1968,14.9617,14.9793,947100.0
2009-12-07 14:40:00,25.47,25.48,25.38,25.39,1115500.0,14.9734,14.9793,14.9205,14.9264,1115500.0
2009-12-07 14:45:00,25.38,25.8,25.33,25.4,716700.0,14.9205,15.1674,14.8911,14.9323,716700.0
2009-12-07 14:50:00,25.4,25.44,25.39,25.42,358600.0,14.9323,14.9558,14.9264,14.944,358600.0
2009-12-07 14:55:00,25.43,25.85,25.4,25.41,840100.0,14.9499,15.1968,14.9323,14.9381,840100.0
2009-12-07 15:00:00,25.41,25.83,25.39,25.45,2035300.0,14.9381,15.185,14.9264,14.9617,2035300.0
2009-12-07 15:05:00,25.45,25.83,25.41,25.44,475400.0,14.9617,15.185,14.9381,14.9558,475400.0
2009-12-07 15:10:00,25.43,25.44,25.39,25.42,395600.0,14.9499,14.9558,14.9264,14.944,395600.0
2009-12-07 15:15:00,25.42,25.42,25.34,25.37,546700.0,14.944,14.944,14.897,14.9146,546700.0
2009-12-07 15:20:00,25.37,25.38,25.34,25.35,646300.0,14.9146,14.9205,14.897,14.9029,646300.0
2009-12-07 15:25:00,25.35,25.35,25.28,25.28,623100.0,14.9029,14.9029,14.8617,14.8617,623100.0
2009-12-07 15:30:00,25.28,25.65,25.28,25.31,725400.0,14.8617,15.0792,14.8617,14.8793,725400.0
2009-12-07 15:35:00,25.3,25.32,25.27,25.27,524400.0,14.8735,14.8852,14.8558,14.8558,524400.0
2009-12-07 15:40:00,25.27,25.33,25.27,25.32,609400.0,14.8558,14.8911,14.8558,14.8852,609400.0
2009-12-07 15:45:00,25.33,25.34,25.3,25.3,985700.0,14.8911,14.897,14.8735,14.8735,985700.0
2009-12-07 15:50:00,25.3,25.34,25.28,25.29,817700.0,14.8735,14.897,14.8617,14.8676,817700.0
2009-12-07 15:55:00,25.29,25.34,25.29,25.31,1011200.0,14.8676,14.897,14.8676,14.8793,1011200.0
2009-12-08 09:30:00,25.24,25.3,25.05,25.2,473300.0,14.8382,14.8735,14.7265,14.8147,473300.0
2009-12-08 09:35:00,25.19,25.2,25.12,25.17,381900.0,14.8088,14.8147,14.7677,14.797,381900.0
2009-12-08 09:40:00,25.17,25.2,25.12,25.16,361400.0,14.797,14.8147,14.7677,14.7912,361400.0
2009-12-08 09:45:00,25.16,25.18,25.11,25.13,288100.0,14.7912,14.8029,14.7618,14.7735,288100.0
2009-12-08 09:50:00,25.13,25.14,25.07,25.08,353600.0,14.7735,14.7794,14.7383,14.7441,353600.0
2009-12-08 09:55:00,25.08,25.15,25.07,25.15,304200.0,14.7441,14.7853,14.7383,14.7853,304200.0
2009-12-08 10:00:00,25.15,25.25,25.13,25.25,372700.0,14.7853,14.8441,14.7735,14.8441,372700.0
2009-12-08 10:05:00,25.25,25.26,25.21,25.24,219100.0,14.8441,14.85,14.8206,14.8382,219100.0
2009-12-08 10:10:00,25.25,25.28,25.16,25.16,196600.0,14.8441,14.8617,14.7912,14.7912,196600.0
2009-12-08 10:15:00,25.16,25.19,25.14,25.19,247100.0,14.7912,14.8088,14.7794,14.8088,247100.0
2009-12-08 10:20:00,25.18,25.18,25.14,25.15,329300.0,14.8029,14.8029,14.7794,14.7853,329300.0
2009-12-08 10:25:00,25.15,25.15,25.11,25.15,298600.0,14.7853,14.7853,14.7618,14.7853,298600.0
2009-12-08 10:30:00,25.15,25.2,25.14,25.19,149600.0,14.7853,14.8147,14.7794,14.8088,149600.0
2009-12-08 10:35:00,25.19,25.24,25.19,25.23,346200.0,14.8088,14.8382,14.8088,14.8323,346200.0
2009-12-08 10:40:00,25.23,25.25,25.22,25.23,95600.0,14.8323,14.8441,14.8264,14.8323,95600.0
2009-12-08 10:45:00,25.23,25.24,25.18,25.18,212600.0,14.8323,14.8382,14.8029,14.8029,212600.0
2009-12-08 10:50:00,25.18,25.22,25.17,25.2,251000.0,14.8029,14.8264,14.797,14.8147,251000.0
2009-12-08 10:55:00,25.2,25.24,25.19,25.22,266000.0,14.8147,14.8382,14.8088,14.8264,266000.0
2009-12-08 11:00:00,25.22,25.23,25.16,25.18,235100.0,14.8264,14.8323,14.7912,14.8029,235100.0
2009-12-08 11:05:00,25.18,25.22,25.17,25.22,229100.0,14.8029,14.8264,14.797,14.8264,229100.0
2009-12-08 11:10:00,25.21,25.24,25.2,25.23,177200.0,14.8206,14.8382,14.8147,14.8323,177200.0
2009-12-08 11:15:00,25.23,25.25,25.19,25.19,1171700.0,14.8323,14.8441,14.8088,14.8088,1171700.0
2009-12-08 11:20:00,25.19,25.2,25.13,25.13,290100.0,14.8088,14.8147,14.7735,14.7735,290100.0
2009-12-08 11:25:00,25.13,25.15,25.12,25.14,152500.0,14.7735,14.7853,14.7677,14.7794,152500.0
2009-12-08 11:30:00,25.13,25.14,25.08,25.12,250400.0,14.7735,14.7794,14.7441,14.7677,250400.0
2009-12-08 11:35:00,25.11,25.14,25.09,25.13,194500.0,14.7618,14.7794,14.75,14.7735,194500.0
2009-12-08 11:40:00,25.13,25.16,25.12,25.15,281700.0,14.7735,14.7912,14.7677,14.7853,281700.0
2009-12-08 11:45:00,25.15,25.16,25.12,25.15,196600.0,14.7853,14.7912,14.7677,14.7853,196600.0
2009-12-08 11:50:00,25.16,25.17,25.14,25.15,200700.0,14.7912,14.797,14.7794,14.7853,200700.0
2009-12-08 11:55:00,25.14,25.15,25.12,25.13,142000.0,14.7794,14.7853,14.7677,14.7735,142000.0
2009-12-08 12:00:00,25.13,25.13,25.11,25.11,73600.0,14.7735,14.7735,14.7618,14.7618,73600.0
2009-12-08 12:05:00,25.12,25.15,25.09,25.15,195900.0,14.7677,14.7853,14.75,14.7853,195900.0
2009-12-08 12:10:00,25.15,25.16,25.14,25.16,182400.0,14.7853,14.7912,14.7794,14.7912,182400.0
2009-12-08 12:15:00,25.16,25.17,25.15,25.16,210800.0,14.7912,14.797,14.7853,14.7912,210800.0
2009-12-08 12:20:00,25.17,25.17,25.16,25.17,122600.0,14.797,14.797,14.7912,14.797,122600.0
2009-12-08 12:25:00,25.16,25.17,25.13,25.15,621200.0,14.7912,14.797,14.7735,14.7853,621200.0
2009-12-08 12:30:00,25.16,25.17,25.12,25.13,231300.0,14.7912,14.797,14.7677,14.7735,231300.0
2009-12-08 12:35:00,25.14,25.16,25.13,25.14,280900.0,14.7794,14.7912,14.7735,14.7794,280900.0
2009-12-08 12:40:00,25.14,25.15,25.12,25.13,912500.0,14.7794,14.7853,14.7677,14.7735,912500.0
2009-12-08 12:45:00,25.13,25.17,25.13,25.15,751600.0,14.7735,14.797,14.7735,14.7853,751600.0
2009-12-08 12:50:00,25.15,25.16,25.15,25.15,143400.0,14.7853,14.7912,14.7853,14.7853,143400.0
2009-12-08 12:55:00,25.15,25.16,25.15,25.15,64900.0,14.7853,14.7912,14.7853,14.7853,64900.0
2009-12-08 13:00:00,25.15,25.16,25.15,25.15,133300.0,14.7853,14.7912,14.7853,14.7853,133300.0
2009-12-08 13:05:00,25.15,25.19,25.15,25.15,236600.0,14.7853,14.8088,14.7853,14.7853,236600.0
2009-12-08 13:10:00,25.15,25.17,25.13,25.13,363700.0,14.7853,14.797,14.7735,14.7735,363700.0
2009-12-08 13:15:00,25.14,25.14,25.13,25.13,221000.0,14.7794,14.7794,14.7735,14.7735,221000.0
2009-12-08 13:20:00,25.13,25.14,25.11,25.14,286800.0,14.7735,14.7794,14.7618,14.7794,286800.0
2009-12-08 13:25:00,25.14,25.14,25.11,25.12,161600.0,14.7794,14.7794,14.7618,14.7677,161600.0
2009-12-08 13:30:00,25.13,25.14,25.12,25.14,159400.0,14.7735,14.7794,14.7677,14.7794,159400.0
2009-12-08 13:35:00,25.14,25.14,25.13,25.13,79700.0,14.7794,14.7794,14.7735,14.7735,79700.0
2009-12-08 13:40:00,25.13,25.14,25.13,25.13,105900.0,14.7735,14.7794,14.7735,14.7735,105900.0
2009-12-08 13:45:00,25.13,25.14,25.11,25.13,291300.0,14.7735,14.7794,14.7618,14.7735,291300.0
2009-12-08 13:50:00,25.13,25.13,25.11,25.11,91100.0,14.7735,14.7735,14.7618,14.7618,91100.0
2009-12-08 13:55:00,25.11,25.12,25.08,25.08,143000.0,14.7618,14.7677,14.7441,14.7441,143000.0
2009-12-08 14:00:00,25.08,25.1,25.07,25.09,211700.0,14.7441,14.7559,14.7383,14.75,211700.0
2009-12-08 14:05:00,25.09,25.11,25.08,25.11,167600.0,14.75,14.7618,14.7441,14.7618,167600.0
2009-12-08 14:10:00,25.11,25.13,25.09,25.11,258100.0,14.7618,14.7735,14.75,14.7618,258100.0
2009-12-08 14:15:00,25.12,25.12,25.07,25.09,179300.0,14.7677,14.7677,14.7383,14.75,179300.0
2009-12-08 14:20:00,25.09,25.1,25.05,25.08,239700.0,14.75,14.7559,14.7265,14.7441,239700.0
2009-12-08 14:25:00,25.08,25.1,25.06,25.06,246800.0,14.7441,14.7559,14.7324,14.7324,246800.0
2009-12-08 14:30:00,25.06,25.08,25.05,25.06,156400.0,14.7324,14.7441,14.7265,14.7324,156400.0
2009-12-08 14:35:00,25.07,25.07,25.03,25.04,247900.0,14.7383,14.7383,14.7147,14.7206,247900.0
2009-12-08 14:40:00,25.04,25.07,25.03,25.03,367000.0,14.7206,14.7383,14.7147,14.7147,367000.0
2009-12-08 14:45:00,25.04,25.06,25.03,25.05,176600.0,14.7206,14.7324,14.7147,14.7265,176600.0
2009-12-08 14:50:00,25.05,25.06,25.02,25.02,358000.0,14.7265,14.7324,14.7089,14.7089,358000.0
2009-12-08 14:55:00,25.02,25.04,24.98,24.98,311400.0,14.7089,14.7206,14.6853,14.6853,311400.0
2009-12-08 15:00:00,24.98,24.99,24.96,24.96,659400.0,14.6853,14.6912,14.6736,14.6736,659400.0
2009-12-08 15:05:00,24.96,25.0,24.96,25.0,789300.0,14.6736,14.6971,14.6736,14.6971,789300.0
2009-12-08 15:10:00,25.0,25.03,25.0,25.01,893000.0,14.6971,14.7147,14.6971,14.703,893000.0
2009-12-08 15:15:00,25.01,25.02,24.95,24.95,358300.0,14.703,14.7089,14.6677,14.6677,358300.0
2009-12-08 15:20:00,24.95,24.97,24.91,24.97,429900.0,14.6677,14.6795,14.6442,14.6795,429900.0
2009-12-08 15:25:00,24.97,25.0,24.96,24.97,419800.0,14.6795,14.6971,14.6736,14.6795,419800.0
2009-12-08 15:30:00,24.96,25.0,24.94,24.98,330500.0,14.6736,14.6971,14.6618,14.6853,330500.0
2009-12-08 15:35:00,24.99,25.14,24.94,24.95,599300.0,14.6912,14.7794,14.6618,14.6677,599300.0
2009-12-08 15:40:00,24.95,24.95,24.92,24.94,303500.0,14.6677,14.6677,14.6501,14.6618,303500.0
2009-12-08 15:45:00,24.94,24.94,24.9,24.91,419700.0,14.6618,14.6618,14.6383,14.6442,419700.0
2009-12-08 15:50:00,24.9,24.93,24.9,24.93,771100.0,14.6383,14.656,14.6383,14.656,771100.0
2009-12-08 15:55:00,24.93,24.94,24.92,24.92,938700.0,14.656,14.6618,14.6501,14.6501,938700.0
2009-12-09 09:30:00,24.93,25.09,24.84,25.09,270100.0,14.656,14.75,14.603,14.75,270100.0
2009-12-09 09:35:00,25.09,25.1,24.91,24.93,380800.0,14.75,14.7559,14.6442,14.656,380800.0
2009-12-09 09:40:00,24.94,24.95,24.83,24.86,234700.0,14.6618,14.6677,14.5972,14.6148,234700.0
2009-12-09 09:45:00,24.86,24.89,24.81,24.89,150400.0,14.6148,14.6324,14.5854,14.6324,150400.0
2009-12-09 09:50:00,24.88,24.94,24.85,24.92,171000.0,14.6266,14.6618,14.6089,14.6501,171000.0
2009-12-09 09:55:00,24.93,25.09,24.92,25.09,262600.0,14.656,14.75,14.6501,14.75,262600.0
2009-12-09 10:00:00,25.09,25.1,25.0,25.04,129200.0,14.75,14.7559,14.6971,14.7206,129200.0
2009-12-09 10:05:00,25.03,25.04,24.98,25.03,111300.0,14.7147,14.7206,14.6853,14.7147,111300.0
2009-12-09 10:10:00,25.03,25.04,24.97,24.97,66100.0,14.7147,14.7206,14.6795,14.6795,66100.0
2009-12-09 10:15:00,24.98,25.01,24.96,24.99,127800.0,14.6853,14.703,14.6736,14.6912,127800.0
2009-12-09 10:20:00,25.0,25.03,24.99,25.02,107900.0,14.6971,14.7147,14.6912,14.7089,107900.0
2009-12-09 10:25:00,25.03,25.05,25.0,25.01,98600.0,14.7147,14.7265,14.6971,14.703,98600.0
2009-12-09 10:30:00,25.02,25.04,24.98,25.0,256200.0,14.7089,14.7206,14.6853,14.6971,256200.0
2009-12-09 10:35:00,25.01,25.03,24.98,25.01,187800.0,14.703,14.7147,14.6853,14.703,187800.0
2009-12-09 10:40:00,25.01,25.06,25.0,25.04,120400.0,14.703,14.7324,14.6971,14.7206,120400.0
2009-12-09 10:45:00,25.05,25.09,25.02,25.08,255000.0,14.7265,14.75,14.7089,14.7441,255000.0
2009-12-09 10:50:00,25.08,25.13,25.05,25.06,216100.0,14.7441,14.7735,14.7265,14.7324,216100.0
2009-12-09 10:55:00,25.05,25.07,25.01,25.02,108100.0,14.7265,14.7383,14.703,14.7089,108100.0
2009-12-09 11:00:00,25.01,25.02,25.0,25.02,78100.0,14.703,14.7089,14.6971,14.7089,78100.0
2009-12-09 11:05:00,25.02,25.03,24.97,24.97,168100.0,14.7089,14.7147,14.6795,14.6795,168100.0
2009-12-09 11:10:00,24.98,25.0,24.97,24.99,108800.0,14.6853,14.6971,14.6795,14.6912,108800.0
2009-12-09 11:15:00,25.0,25.0,24.95,24.95,604600.0,14.6971,14.6971,14.6677,14.6677,604600.0
2009-12-09 11:20:00,24.95,24.96,24.91,24.95,171500.0,14.6677,14.6736,14.6442,14.6677,171500.0
2009-12-09 11:25:00,24.96,24.97,24.95,24.95,105400.0,14.6736,14.6795,14.6677,14.6677,105400.0
2009-12-09 11:30:00,24.96,25.02,24.95,24.98,198100.0,14.6736,14.7089,14.6677,14.6853,198100.0
2009-12-09 11:35:00,24.98,24.99,24.95,24.96,73800.0,14.6853,14.6912,14.6677,14.6736,73800.0
2009-12-09 11:40:00,24.95,24.98,24.95,24.98,398500.0,14.6677,14.6853,14.6677,14.6853,398500.0
2009-12-09 11:45:00,24.98,25.0,24.97,24.98,176100.0,14.6853,14.6971,14.6795,14.6853,176100.0
2009-12-09 11:50:00,24.98,24.99,24.97,24.98,207900.0,14.6853,14.6912,14.6795,14.6853,207900.0
2009-12-09 11:55:00,24.97,24.98,24.95,24.95,82300.0,14.6795,14.6853,14.6677,14.6677,82300.0
2009-12-09 12:00:00,24.95,24.96,24.93,24.93,169000.0,14.6677,14.6736,14.656,14.656,169000.0
2009-12-09 12:05:00,24.94,24.94,24.9,24.91,232400.0,14.6618,14.6618,14.6383,14.6442,232400.0
2009-12-09 12:10:00,24.91,24.97,24.89,24.97,233100.0,14.6442,14.6795,14.6324,14.6795,233100.0
2009-12-09 12:15:00,24.96,24.97,24.92,24.95,167200.0,14.6736,14.6795,14.6501,14.6677,167200.0
2009-12-09 12:20:00,24.94,25.0,24.93,25.0,218300.0,14.6618,14.6971,14.656,14.6971,218300.0
2009-12-09 12:25:00,25.0,25.0,24.96,24.99,433900.0,14.6971,14.6971,14.6736,14.6912,433900.0
2009-12-09 12:30:00,25.0,25.0,24.99,25.0,28500.0,14.6971,14.6971,14.6912,14.6971,28500.0
2009-12-09 12:35:00,24.99,25.0,24.96,24.99,533800.0,14.6912,14.6971,14.6736,14.6912,533800.0
2009-12-09 12:40:00,24.99,25.03,24.99,25.0,109300.0,14.6912,14.7147,14.6912,14.6971,109300.0
2009-12-09 12:45:00,25.0,25.06,25.0,25.06,243600.0,14.6971,14.7324,14.6971,14.7324,243600.0
2009-12-09 12:50:00,25.05,25.08,25.04,25.05,174700.0,14.7265,14.7441,14.7206,14.7265,174700.0
2009-12-09 12:55:00,25.05,25.06,25.03,25.04,85400.0,14.7265,14.7324,14.7147,14.7206,85400.0
2009-12-09 13:00:00,25.03,25.05,24.97,25.01,172300.0,14.7147,14.7265,14.6795,14.703,172300.0
2009-12-09 13:05:00,25.0,25.02,24.99,24.99,86000.0,14.6971,14.7089,14.6912,14.6912,86000.0
2009-12-09 13:10:00,24.99,25.01,24.99,25.0,53000.0,14.6912,14.703,14.6912,14.6971,53000.0
2009-12-09 13:15:00,25.01,25.04,24.99,25.03,218300.0,14.703,14.7206,14.6912,14.7147,218300.0
2009-12-09 13:20:00,25.02,25.03,24.98,24.98,140400.0,14.7089,14.7147,14.6853,14.6853,140400.0
2009-12-09 13:25:00,24.99,25.01,24.98,24.99,214100.0,14.6912,14.703,14.6853,14.6912,214100.0
2009-12-09 13:30:00,24.99,25.01,24.96,24.98,178900.0,14.6912,14.703,14.6736,14.6853,178900.0
2009-12-09 13:35:00,24.99,25.01,24.98,24.99,54400.0,14.6912,14.703,14.6853,14.6912,54400.0
2009-12-09 13:40:00,24.99,24.99,24.94,24.95,133000.0,14.6912,14.6912,14.6618,14.6677,133000.0
2009-12-09 13:45:00,24.97,24.99,24.96,24.97,127000.0,14.6795,14.6912,14.6736,14.6795,127000.0
2009-12-09 13:50:00,24.97,24.98,24.96,24.97,102600.0,14.6795,14.6853,14.6736,14.6795,102600.0
2009-12-09 13:55:00,24.98,24.98,24.94,24.97,656800.0,14.6853,14.6853,14.6618,14.6795,656800.0
2009-12-09 14:00:00,24.97,24.98,24.96,24.98,142400.0,14.6795,14.6853,14.6736,14.6853,142400.0
2009-12-09 14:05:00,24.98,25.0,24.96,25.0,233200.0,14.6853,14.6971,14.6736,14.6971,233200.0
2009-12-09 14:10:00,24.99,25.0,24.97,24.98,97200.0,14.6912,14.6971,14.6795,14.6853,97200.0
2009-12-09 14:15:00,24.97,25.0,24.97,24.98,177000.0,14.6795,14.6971,14.6795,14.6853,177000.0
2009-12-09 14:20:00,24.97,24.99,24.97,24.99,335700.0,14.6795,14.6912,14.6795,14.6912,335700.0
2009-12-09 14:25:00,24.99,25.0,24.97,25.0,340000.0,14.6912,14.6971,14.6795,14.6971,340000.0
2009-12-09 14:30:00,25.0,25.03,24.99,25.02,236500.0,14.6971,14.7147,14.6912,14.7089,236500.0
2009-12-09 14:35:00,25.02,25.05,25.02,25.05,142900.0,14.7089,14.7265,14.7089,14.7265,142900.0
2009-12-09 14:40:00,25.05,25.05,24.97,25.04,628400.0,14.7265,14.7265,14.6795,14.7206,628400.0
2009-12-09 14:45:00,25.05,25.07,25.04,25.07,238300.0,14.7265,14.7383,14.7206,14.7383,238300.0
2009-12-09 14:50:00,25.07,25.11,24.97,25.11,537600.0,14.7383,14.7618,14.6795,14.7618,537600.0
2009-12-09 14:55:00,25.1,25.13,25.1,25.13,274800.0,14.7559,14.7735,14.7559,14.7735,274800.0
2009-12-09 15:00:00,25.13,25.15,25.11,25.12,372200.0,14.7735,14.7853,14.7618,14.7677,372200.0
2009-12-09 15:05:00,25.13,25.13,25.08,25.09,239200.0,14.7735,14.7735,14.7441,14.75,239200.0
2009-12-09 15:10:00,25.09,25.09,25.06,25.09,207200.0,14.75,14.75,14.7324,14.75,207200.0
2009-12-09 15:15:00,25.09,25.11,25.07,25.11,182400.0,14.75,14.7618,14.7383,14.7618,182400.0
2009-12-09 15:20:00,25.1,25.15,25.09,25.1,666600.0,14.7559,14.7853,14.75,14.7559,666600.0
2009-12-09 15:25:00,25.11,25.15,25.08,25.15,436400.0,14.7618,14.7853,14.7441,14.7853,436400.0
2009-12-09 15:30:00,25.15,25.15,25.11,25.14,229600.0,14.7853,14.7853,14.7618,14.7794,229600.0
2009-12-09 15:35:00,25.13,25.14,25.1,25.11,205000.0,14.7735,14.7794,14.7559,14.7618,205000.0
2009-12-09 15:40:00,25.1,25.12,25.09,25.11,178300.0,14.7559,14.7677,14.75,14.7618,178300.0
2009-12-09 15:45:00,25.11,25.13,25.1,25.11,272100.0,14.7618,14.7735,14.7559,14.7618,272100.0
2009-12-09 15:50:00,25.12,25.13,25.08,25.11,440900.0,14.7677,14.7735,14.7441,14.7618,440900.0
2009-12-09 15:55:00,25.11,25.14,25.1,25.12,1132400.0,14.7618,14.7794,14.7559,14.7677,1132400.0
2009-12-10 09:30:00,25.22,25.28,25.16,25.24,184200.0,14.8264,14.8617,14.7912,14.8382,184200.0
2009-12-10 09:35:00,25.24,25.36,25.16,25.35,262700.0,14.8382,14.9087,14.7912,14.9029,262700.0
2009-12-10 09:40:00,25.34,25.37,25.24,25.29,121200.0,14.897,14.9146,14.8382,14.8676,121200.0
2009-12-10 09:45:00,25.3,25.36,25.27,25.35,145500.0,14.8735,14.9087,14.8558,14.9029,145500.0
2009-12-10 09:50:00,25.35,25.38,25.32,25.33,159400.0,14.9029,14.9205,14.8852,14.8911,159400.0
2009-12-10 09:55:00,25.33,25.38,25.32,25.34,140200.0,14.8911,14.9205,14.8852,14.897,140200.0
2009-12-10 10:00:00,25.35,25.36,25.32,25.33,115200.0,14.9029,14.9087,14.8852,14.8911,115200.0
2009-12-10 10:05:00,25.34,25.37,25.3,25.37,181600.0,14.897,14.9146,14.8735,14.9146,181600.0
2009-12-10 10:10:00,25.37,25.4,25.35,25.37,168300.0,14.9146,14.9323,14.9029,14.9146,168300.0
2009-12-10 10:15:00,25.38,25.42,25.35,25.4,261400.0,14.9205,14.944,14.9029,14.9323,261400.0
2009-12-10 10:20:00,25.39,25.41,25.33,25.35,329900.0,14.9264,14.9381,14.8911,14.9029,329900.0
2009-12-10 10:25:00,25.35,25.39,25.34,25.38,252700.0,14.9029,14.9264,14.897,14.9205,252700.0
2009-12-10 10:30:00,25.38,25.43,25.38,25.41,347800.0,14.9205,14.9499,14.9205,14.9381,347800.0
2009-12-10 10:35:00,25.41,25.5,25.4,25.48,271800.0,14.9381,14.991,14.9323,14.9793,271800.0
2009-12-10 10:40:00,25.48,25.49,25.32,25.42,265200.0,14.9793,14.9852,14.8852,14.944,265200.0
2009-12-10 10:45:00,25.42,25.49,25.39,25.49,291300.0,14.944,14.9852,14.9264,14.9852,291300.0
2009-12-10 10:50:00,25.48,25.5,25.47,25.48,200500.0,14.9793,14.991,14.9734,14.9793,200500.0
2009-12-10 10:55:00,25.48,25.49,25.46,25.48,146500.0,14.9793,14.9852,14.9675,14.9793,146500.0
2009-12-10 11:00:00,25.48,25.5,25.47,25.5,209600.0,14.9793,14.991,14.9734,14.991,209600.0
2009-12-10 11:05:00,25.5,25.53,25.48,25.5,433600.0,14.991,15.0087,14.9793,14.991,433600.0
2009-12-10 11:10:00,25.5,25.54,25.49,25.53,217700.0,14.991,15.0146,14.9852,15.0087,217700.0
2009-12-10 11:15:00,25.53,25.56,25.52,25.52,163700.0,15.0087,15.0263,15.0028,15.0028,163700.0
2009-12-10 11:20:00,25.53,25.55,25.52,25.53,170100.0,15.0087,15.0204,15.0028,15.0087,170100.0
2009-12-10 11:25:00,25.53,25.54,25.52,25.54,149300.0,15.0087,15.0146,15.0028,15.0146,149300.0
2009-12-10 11:30:00,25.53,25.56,25.52,25.53,316900.0,15.0087,15.0263,15.0028,15.0087,316900.0
2009-12-10 11:35:00,25.53,25.57,25.53,25.57,274600.0,15.0087,15.0322,15.0087,15.0322,274600.0
2009-12-10 11:40:00,25.56,25.58,25.54,25.57,178300.0,15.0263,15.0381,15.0146,15.0322,178300.0
2009-12-10 11:45:00,25.57,25.59,25.56,25.59,192800.0,15.0322,15.044,15.0263,15.044,192800.0
2009-12-10 11:50:00,25.59,25.64,25.58,25.61,471100.0,15.044,15.0734,15.0381,15.0557,471100.0
2009-12-10 11:55:00,25.61,25.72,25.59,25.69,403200.0,15.0557,15.1204,15.044,15.1027,403200.0
2009-12-10 12:00:00,25.69,25.71,25.65,25.66,274200.0,15.1027,15.1145,15.0792,15.0851,274200.0
2009-12-10 12:05:00,25.65,25.69,25.63,25.67,449400.0,15.0792,15.1027,15.0675,15.091,449400.0
2009-12-10 12:10:00,25.67,25.68,25.65,25.66,126000.0,15.091,15.0969,15.0792,15.0851,126000.0
2009-12-10 12:15:00,25.66,25.71,25.64,25.69,258900.0,15.0851,15.1145,15.0734,15.1027,258900.0
2009-12-10 12:20:00,25.7,25.7,25.63,25.64,346000.0,15.1086,15.1086,15.0675,15.0734,346000.0
2009-12-10 12:25:00,25.64,25.66,25.57,25.57,157700.0,15.0734,15.0851,15.0322,15.0322,157700.0
2009-12-10 12:30:00,25.58,25.62,25.54,25.59,482000.0,15.0381,15.0616,15.0146,15.044,482000.0
2009-12-10 12:35:00,25.59,25.62,25.56,25.6,249700.0,15.044,15.0616,15.0263,15.0498,249700.0
2009-12-10 12:40:00,25.61,25.62,25.6,25.62,68600.0,15.0557,15.0616,15.0498,15.0616,68600.0
2009-12-10 12:45:00,25.61,25.65,25.6,25.6,132000.0,15.0557,15.0792,15.0498,15.0498,132000.0
2009-12-10 12:50:00,25.6,25.63,25.59,25.62,145500.0,15.0498,15.0675,15.044,15.0616,145500.0
2009-12-10 12:55:00,25.62,25.66,25.61,25.61,124800.0,15.0616,15.0851,15.0557,15.0557,124800.0
2009-12-10 13:00:00,25.61,25.7,25.58,25.69,366700.0,15.0557,15.1086,15.0381,15.1027,366700.0
2009-12-10 13:05:00,25.7,25.7,25.64,25.67,144600.0,15.1086,15.1086,15.0734,15.091,144600.0
2009-12-10 13:10:00,25.66,25.69,25.62,25.67,147500.0,15.0851,15.1027,15.0616,15.091,147500.0
2009-12-10 13:15:00,25.66,25.67,25.64,25.64,92100.0,15.0851,15.091,15.0734,15.0734,92100.0
2009-12-10 13:20:00,25.64,25.65,25.61,25.63,111500.0,15.0734,15.0792,15.0557,15.0675,111500.0
2009-12-10 13:25:00,25.62,25.63,25.59,25.6,71500.0,15.0616,15.0675,15.044,15.0498,71500.0
2009-12-10 13:30:00,25.59,25.61,25.58,25.59,49400.0,15.044,15.0557,15.0381,15.044,49400.0
2009-12-10 13:35:00,25.6,25.68,25.58,25.67,173300.0,15.0498,15.0969,15.0381,15.091,173300.0
2009-12-10 13:40:00,25.67,25.67,25.63,25.66,110700.0,15.091,15.091,15.0675,15.0851,110700.0
2009-12-10 13:45:00,25.66,25.67,25.63,25.67,145200.0,15.0851,15.091,15.0675,15.091,145200.0
2009-12-10 13:50:00,25.67,25.71,25.35,25.67,1084800.0,15.091,15.1145,14.9029,15.091,1084800.0
2009-12-10 13:55:00,25.66,25.72,25.66,25.71,81400.0,15.0851,15.1204,15.0851,15.1145,81400.0
2009-12-10 14:00:00,25.71,25.72,25.66,25.72,168200.0,15.1145,15.1204,15.0851,15.1204,168200.0
2009-12-10 14:05:00,25.72,25.74,25.69,25.7,216300.0,15.1204,15.1321,15.1027,15.1086,216300.0
2009-12-10 14:10:00,25.7,25.74,25.69,25.72,100800.0,15.1086,15.1321,15.1027,15.1204,100800.0
2009-12-10 14:15:00,25.72,25.73,25.7,25.72,102800.0,15.1204,15.1263,15.1086,15.1204,102800.0
2009-12-10 14:20:00,25.71,25.73,25.7,25.71,94100.0,15.1145,15.1263,15.1086,15.1145,94100.0
2009-12-10 14:25:00,25.71,25.72,25.64,25.64,458500.0,15.1145,15.1204,15.0734,15.0734,458500.0
2009-12-10 14:30:00,25.64,25.65,25.62,25.62,1505700.0,15.0734,15.0792,15.0616,15.0616,1505700.0
2009-12-10 14:35:00,25.62,25.7,25.6,25.6,184700.0,15.0616,15.1086,15.0498,15.0498,184700.0
2009-12-10 14:40:00,25.6,25.61,25.54,25.54,182200.0,15.0498,15.0557,15.0146,15.0146,182200.0
2009-12-10 14:45:00,25.54,25.6,25.54,25.58,170100.0,15.0146,15.0498,15.0146,15.0381,170100.0
2009-12-10 14:50:00,25.58,25.59,25.55,25.55,137900.0,15.0381,15.044,15.0204,15.0204,137900.0
2009-12-10 14:55:00,25.55,25.6,25.53,25.6,183500.0,15.0204,15.0498,15.0087,15.0498,183500.0
2009-12-10 15:00:00,25.59,25.63,25.58,25.6,254600.0,15.044,15.0675,15.0381,15.0498,254600.0
2009-12-10 15:05:00,25.6,25.6,25.57,25.57,815800.0,15.0498,15.0498,15.0322,15.0322,815800.0
2009-12-10 15:10:00,25.57,25.6,25.57,25.57,221400.0,15.0322,15.0498,15.0322,15.0322,221400.0
2009-12-10 15:15:00,25.57,25.59,25.56,25.58,137600.0,15.0322,15.044,15.0263,15.0381,137600.0
2009-12-10 15:20:00,25.59,25.59,25.55,25.57,223900.0,15.044,15.044,15.0204,15.0322,223900.0
2009-12-10 15:25:00,25.57,25.58,25.56,25.58,311800.0,15.0322,15.0381,15.0263,15.0381,311800.0
2009-12-10 15:30:00,25.58,25.58,25.55,25.56,238500.0,15.0381,15.0381,15.0204,15.0263,238500.0
2009-12-10 15:35:00,25.57,25.58,25.44,25.57,7088000.0,15.0322,15.0381,14.9558,15.0322,7088000.0
2009-12-10 15:40:00,25.57,25.58,25.54,25.56,228000.0,15.0322,15.0381,15.0146,15.0263,228000.0
2009-12-10 15:45:00,25.56,25.61,25.56,25.61,886100.0,15.0263,15.0557,15.0263,15.0557,886100.0
2009-12-10 15:50:00,25.61,25.61,25.54,25.58,695600.0,15.0557,15.0557,15.0146,15.0381,695600.0
2009-12-10 15:55:00,25.58,25.59,25.5,25.54,1131600.0,15.0381,15.044,14.991,15.0146,1131600.0
2009-12-11 09:30:00,25.47,25.78,25.46,25.72,460700.0,14.9734,15.1557,14.9675,15.1204,460700.0
2009-12-11 09:35:00,25.73,25.73,25.54,25.61,351900.0,15.1263,15.1263,15.0146,15.0557,351900.0
2009-12-11 09:40:00,25.61,25.64,25.58,25.64,246800.0,15.0557,15.0734,15.0381,15.0734,246800.0
2009-12-11 09:45:00,25.64,25.74,25.64,25.73,323000.0,15.0734,15.1321,15.0734,15.1263,323000.0
2009-12-11 09:50:00,25.74,25.75,25.65,25.75,379200.0,15.1321,15.138,15.0792,15.138,379200.0
2009-12-11 09:55:00,25.72,25.75,25.66,25.72,381900.0,15.1204,15.138,15.0851,15.1204,381900.0
2009-12-11 10:00:00,25.72,25.75,25.71,25.72,213800.0,15.1204,15.138,15.1145,15.1204,213800.0
2009-12-11 10:05:00,25.73,25.74,25.64,25.71,276600.0,15.1263,15.1321,15.0734,15.1145,276600.0
2009-12-11 10:10:00,25.7,25.83,25.7,25.82,320300.0,15.1086,15.185,15.1086,15.1792,320300.0
2009-12-11 10:15:00,25.82,25.83,25.78,25.81,216600.0,15.1792,15.185,15.1557,15.1733,216600.0
2009-12-11 10:20:00,25.81,25.82,25.75,25.82,206400.0,15.1733,15.1792,15.138,15.1792,206400.0
2009-12-11 10:25:00,25.82,25.85,25.8,25.85,152900.0,15.1792,15.1968,15.1674,15.1968,152900.0
2009-12-11 10:30:00,25.84,25.89,25.81,25.87,343300.0,15.1909,15.2203,15.1733,15.2086,343300.0
2009-12-11 10:35:00,25.87,25.88,25.83,25.86,172700.0,15.2086,15.2144,15.185,15.2027,172700.0
2009-12-11 10:40:00,25.86,25.9,25.85,25.9,295400.0,15.2027,15.2262,15.1968,15.2262,295400.0
2009-12-11 10:45:00,25.9,25.92,25.88,25.9,372700.0,15.2262,15.238,15.2144,15.2262,372700.0
2009-12-11 10:50:00,25.89,25.9,25.89,25.9,148600.0,15.2203,15.2262,15.2203,15.2262,148600.0
2009-12-11 10:55:00,25.89,25.94,25.89,25.92,224600.0,15.2203,15.2497,15.2203,15.238,224600.0
2009-12-11 11:00:00,25.92,25.93,25.9,25.93,262000.0,15.238,15.2438,15.2262,15.2438,262000.0
2009-12-11 11:05:00,25.93,25.94,25.86,25.87,224900.0,15.2438,15.2497,15.2027,15.2086,224900.0
2009-12-11 11:10:00,25.86,25.94,25.86,25.93,205700.0,15.2027,15.2497,15.2027,15.2438,205700.0
2009-12-11 11:15:00,25.93,25.96,25.92,25.94,425900.0,15.2438,15.2615,15.238,15.2497,425900.0
2009-12-11 11:20:00,25.95,25.95,25.9,25.91,775800.0,15.2556,15.2556,15.2262,15.2321,775800.0
2009-12-11 11:25:00,25.91,25.95,25.9,25.94,277600.0,15.2321,15.2556,15.2262,15.2497,277600.0
2009-12-11 11:30:00,25.94,25.96,25.92,25.96,230300.0,15.2497,15.2615,15.238,15.2615,230300.0
2009-12-11 11:35:00,25.95,25.96,25.94,25.96,226400.0,15.2556,15.2615,15.2497,15.2615,226400.0
2009-12-11 11:40:00,25.95,25.96,25.88,25.88,350500.0,15.2556,15.2615,15.2144,15.2144,350500.0
2009-12-11 11:45:00,25.88,25.93,25.85,25.93,199300.0,15.2144,15.2438,15.1968,15.2438,199300.0
2009-12-11 11:50:00,25.93,25.97,25.9,25.95,318100.0,15.2438,15.2674,15.2262,15.2556,318100.0
2009-12-11 11:55:00,25.95,25.96,25.9,25.94,191000.0,15.2556,15.2615,15.2262,15.2497,191000.0
2009-12-11 12:00:00,25.94,25.97,25.92,25.92,350900.0,15.2497,15.2674,15.238,15.238,350900.0
2009-12-11 12:05:00,25.93,25.94,25.91,25.93,237000.0,15.2438,15.2497,15.2321,15.2438,237000.0
2009-12-11 12:10:00,25.92,25.95,25.92,25.93,187100.0,15.238,15.2556,15.238,15.2438,187100.0
2009-12-11 12:15:00,25.92,25.93,25.86,25.86,216300.0,15.238,15.2438,15.2027,15.2027,216300.0
2009-12-11 12:20:00,25.87,25.87,25.83,25.84,251000.0,15.2086,15.2086,15.185,15.1909,251000.0
2009-12-11 12:25:00,25.83,25.86,25.82,25.84,290400.0,15.185,15.2027,15.1792,15.1909,290400.0
2009-12-11 12:30:00,25.85,25.87,25.83,25.84,286800.0,15.1968,15.2086,15.185,15.1909,286800.0
2009-12-11 12:35:00,25.85,25.85,25.84,25.85,131800.0,15.1968,15.1968,15.1909,15.1968,131800.0
2009-12-11 12:40:00,25.84,25.85,25.84,25.85,116300.0,15.1909,15.1968,15.1909,15.1968,116300.0
2009-12-11 12:45:00,25.84,25.87,25.84,25.85,177700.0,15.1909,15.2086,15.1909,15.1968,177700.0
2009-12-11 12:50:00,25.85,25.89,25.85,25.87,189300.0,15.1968,15.2203,15.1968,15.2086,189300.0
2009-12-11 12:55:00,25.87,25.9,25.86,25.9,145200.0,15.2086,15.2262,15.2027,15.2262,145200.0
2009-12-11 13:00:00,25.9,25.9,25.89,25.89,192000.0,15.2262,15.2262,15.2203,15.2203,192000.0
2009-12-11 13:05:00,25.9,25.92,25.88,25.91,352600.0,15.2262,15.238,15.2144,15.2321,352600.0
2009-12-11 13:10:00,25.91,25.92,25.87,25.87,1172800.0,15.2321,15.238,15.2086,15.2086,1172800.0
2009-12-11 13:15:00,25.87,25.9,25.86,25.87,366100.0,15.2086,15.2262,15.2027,15.2086,366100.0
2009-12-11 13:20:00,25.87,25.88,25.86,25.86,113700.0,15.2086,15.2144,15.2027,15.2027,113700.0
2009-12-11 13:25:00,25.87,25.92,25.86,25.92,196100.0,15.2086,15.238,15.2027,15.238,196100.0
2009-12-11 13:30:00,25.92,25.93,25.86,25.86,258300.0,15.238,15.2438,15.2027,15.2027,258300.0
2009-12-11 13:35:00,25.86,25.89,25.85,25.89,121000.0,15.2027,15.2203,15.1968,15.2203,121000.0
2009-12-11 13:40:00,25.89,25.9,25.88,25.89,178400.0,15.2203,15.2262,15.2144,15.2203,178400.0
2009-12-11 13:45:00,25.9,25.91,25.89,25.91,251800.0,15.2262,15.2321,15.2203,15.2321,251800.0
2009-12-11 13:50:00,25.91,25.92,25.9,25.92,180900.0,15.2321,15.238,15.2262,15.238,180900.0
2009-12-11 13:55:00,25.92,25.92,25.89,25.89,203900.0,15.238,15.238,15.2203,15.2203,203900.0
2009-12-11 14:00:00,25.89,25.91,25.89,25.9,211500.0,15.2203,15.2321,15.2203,15.2262,211500.0
2009-12-11 14:05:00,25.9,25.91,25.88,25.89,233700.0,15.2262,15.2321,15.2144,15.2203,233700.0
2009-12-11 14:10:00,25.89,25.9,25.89,25.89,125700.0,15.2203,15.2262,15.2203,15.2203,125700.0
2009-12-11 14:15:00,25.9,25.9,25.89,25.9,93600.0,15.2262,15.2262,15.2203,15.2262,93600.0
2009-12-11 14:20:00,25.9,25.91,25.89,25.91,710500.0,15.2262,15.2321,15.2203,15.2321,710500.0
2009-12-11 14:25:00,25.91,25.92,25.9,25.91,239300.0,15.2321,15.238,15.2262,15.2321,239300.0
2009-12-11 14:30:00,25.91,25.93,25.9,25.93,151900.0,15.2321,15.2438,15.2262,15.2438,151900.0
2009-12-11 14:35:00,25.93,25.94,25.92,25.93,182000.0,15.2438,15.2497,15.238,15.2438,182000.0
2009-12-11 14:40:00,25.94,25.94,25.89,25.89,451900.0,15.2497,15.2497,15.2203,15.2203,451900.0
2009-12-11 14:45:00,25.89,25.9,25.87,25.88,293300.0,15.2203,15.2262,15.2086,15.2144,293300.0
2009-12-11 14:50:00,25.88,25.9,25.87,25.88,230300.0,15.2144,15.2262,15.2086,15.2144,230300.0
2009-12-11 14:55:00,25.88,25.89,25.87,25.88,183100.0,15.2144,15.2203,15.2086,15.2144,183100.0
2009-12-11 15:00:00,25.88,25.88,25.83,25.84,476200.0,15.2144,15.2144,15.185,15.1909,476200.0
2009-12-11 15:05:00,25.84,25.85,25.81,25.85,256900.0,15.1909,15.1968,15.1733,15.1968,256900.0
2009-12-11 15:10:00,25.85,25.89,25.84,25.87,266000.0,15.1968,15.2203,15.1909,15.2086,266000.0
2009-12-11 15:15:00,25.87,25.88,25.85,25.85,1396600.0,15.2086,15.2144,15.1968,15.1968,1396600.0
2009-12-11 15:20:00,25.86,25.87,25.84,25.84,328400.0,15.2027,15.2086,15.1909,15.1909,328400.0
2009-12-11 15:25:00,25.84,25.89,25.84,25.88,267700.0,15.1909,15.2203,15.1909,15.2144,267700.0
2009-12-11 15:30:00,25.88,25.9,25.87,25.9,318500.0,15.2144,15.2262,15.2086,15.2262,318500.0
2009-12-11 15:35:00,25.9,25.9,25.84,25.84,478700.0,15.2262,15.2262,15.1909,15.1909,478700.0
2009-12-11 15:40:00,25.85,25.85,25.81,25.83,432700.0,15.1968,15.1968,15.1733,15.185,432700.0
2009-12-11 15:45:00,25.82,25.84,25.8,25.84,375900.0,15.1792,15.1909,15.1674,15.1909,375900.0
2009-12-11 15:50:00,25.84,25.84,25.81,25.83,422600.0,15.1909,15.1909,15.1733,15.185,422600.0
2009-12-11 15:55:00,25.82,25.83,25.78,25.82,878800.0,15.1792,15.185,15.1557,15.1792,878800.0
2009-12-14 09:30:00,25.88,26.0,25.65,25.79,1646400.0,15.2144,15.285,15.0792,15.1615,1646400.0
2009-12-14 09:35:00,25.79,25.91,25.78,25.84,777000.0,15.1615,15.2321,15.1557,15.1909,777000.0
2009-12-14 09:40:00,25.84,25.88,25.79,25.84,727100.0,15.1909,15.2144,15.1615,15.1909,727100.0
2009-12-14 09:45:00,25.84,25.89,25.83,25.89,481300.0,15.1909,15.2203,15.185,15.2203,481300.0
2009-12-14 09:50:00,25.89,25.99,25.88,25.98,391900.0,15.2203,15.2791,15.2144,15.2732,391900.0
2009-12-14 09:55:00,25.98,26.03,25.98,26.03,581500.0,15.2732,15.3026,15.2732,15.3026,581500.0
2009-12-14 10:00:00,26.03,26.05,25.94,25.98,365600.0,15.3026,15.3144,15.2497,15.2732,365600.0
2009-12-14 10:05:00,25.97,25.98,25.93,25.97,301700.0,15.2674,15.2732,15.2438,15.2674,301700.0
2009-12-14 10:10:00,25.97,25.98,25.94,25.94,571100.0,15.2674,15.2732,15.2497,15.2497,571100.0
2009-12-14 10:15:00,25.94,25.96,25.88,25.9,504400.0,15.2497,15.2615,15.2144,15.2262,504400.0
2009-12-14 10:20:00,25.91,25.94,25.83,25.84,970800.0,15.2321,15.2497,15.185,15.1909,970800.0
2009-12-14 10:25:00,25.83,25.92,25.83,25.89,356100.0,15.185,15.238,15.185,15.2203,356100.0
2009-12-14 10:30:00,25.89,25.93,25.88,25.91,173400.0,15.2203,15.2438,15.2144,15.2321,173400.0
2009-12-14 10:35:00,25.91,25.94,25.91,25.92,280500.0,15.2321,15.2497,15.2321,15.238,280500.0
2009-12-14 10:40:00,25.93,25.97,25.92,25.97,155500.0,15.2438,15.2674,15.238,15.2674,155500.0
2009-12-14 10:45:00,25.97,25.98,25.95,25.96,206900.0,15.2674,15.2732,15.2556,15.2615,206900.0
2009-12-14 10:50:00,25.96,26.01,25.92,25.92,354300.0,15.2615,15.2909,15.238,15.238,354300.0
2009-12-14 10:55:00,25.92,25.96,25.9,25.92,291600.0,15.238,15.2615,15.2262,15.238,291600.0
2009-12-14 11:00:00,25.92,25.93,25.9,25.92,207900.0,15.238,15.2438,15.2262,15.238,207900.0
2009-12-14 11:05:00,25.91,25.95,25.89,25.95,393100.0,15.2321,15.2556,15.2203,15.2556,393100.0
2009-12-14 11:10:00,25.95,26.0,25.95,26.0,302700.0,15.2556,15.285,15.2556,15.285,302700.0
2009-12-14 11:15:00,26.0,26.09,25.99,26.09,220400.0,15.285,15.3379,15.2791,15.3379,220400.0
2009-12-14 11:20:00,26.09,26.13,26.05,26.13,300500.0,15.3379,15.3614,15.3144,15.3614,300500.0
2009-12-14 11:25:00,26.13,26.15,26.12,26.15,965300.0,15.3614,15.3732,15.3555,15.3732,965300.0
2009-12-14 11:30:00,26.14,26.15,26.08,26.1,181900.0,15.3673,15.3732,15.332,15.3438,181900.0
2009-12-14 11:35:00,26.11,26.16,26.08,26.15,196800.0,15.3497,15.3791,15.332,15.3732,196800.0
2009-12-14 11:40:00,26.15,26.15,26.14,26.15,122900.0,15.3732,15.3732,15.3673,15.3732,122900.0
2009-12-14 11:45:00,26.15,26.17,26.1,26.11,595100.0,15.3732,15.3849,15.3438,15.3497,595100.0
2009-12-14 11:50:00,26.11,26.16,26.1,26.14,285300.0,15.3497,15.3791,15.3438,15.3673,285300.0
2009-12-14 11:55:00,26.14,26.14,26.06,26.09,974900.0,15.3673,15.3673,15.3203,15.3379,974900.0
2009-12-14 12:00:00,26.08,26.1,26.03,26.05,397400.0,15.332,15.3438,15.3026,15.3144,397400.0
2009-12-14 12:05:00,26.04,26.07,26.01,26.03,462800.0,15.3085,15.3261,15.2909,15.3026,462800.0
2009-12-14 12:10:00,26.03,26.05,25.98,25.99,442000.0,15.3026,15.3144,15.2732,15.2791,442000.0
2009-12-14 12:15:00,25.98,26.03,25.98,26.0,562200.0,15.2732,15.3026,15.2732,15.285,562200.0
2009-12-14 12:20:00,25.99,26.0,25.99,26.0,177600.0,15.2791,15.285,15.2791,15.285,177600.0
2009-12-14 12:25:00,26.0,26.0,25.95,25.98,281500.0,15.285,15.285,15.2556,15.2732,281500.0
2009-12-14 12:30:00,25.97,25.99,25.95,25.96,433000.0,15.2674,15.2791,15.2556,15.2615,433000.0
2009-12-14 12:35:00,25.95,25.98,25.94,25.98,340200.0,15.2556,15.2732,15.2497,15.2732,340200.0
2009-12-14 12:40:00,25.97,26.04,25.96,26.03,442100.0,15.2674,15.3085,15.2615,15.3026,442100.0
2009-12-14 12:45:00,26.03,26.07,26.02,26.05,367500.0,15.3026,15.3261,15.2967,15.3144,367500.0
2009-12-14 12:50:00,26.05,26.11,26.0,26.08,1168000.0,15.3144,15.3497,15.285,15.332,1168000.0
2009-12-14 12:55:00,26.08,26.09,26.02,26.02,252500.0,15.332,15.3379,15.2967,15.2967,252500.0
2009-12-14 13:00:00,26.02,26.03,25.99,26.03,312300.0,15.2967,15.3026,15.2791,15.3026,312300.0
2009-12-14 13:05:00,26.02,26.03,25.99,25.99,263100.0,15.2967,15.3026,15.2791,15.2791,263100.0
2009-12-14 13:10:00,26.0,26.02,25.99,26.01,200500.0,15.285,15.2967,15.2791,15.2909,200500.0
2009-12-14 13:15:00,26.01,26.05,26.01,26.04,271100.0,15.2909,15.3144,15.2909,15.3085,271100.0
2009-12-14 13:20:00,26.04,26.05,26.02,26.03,336000.0,15.3085,15.3144,15.2967,15.3026,336000.0
2009-12-14 13:25:00,26.03,26.05,26.03,26.04,186500.0,15.3026,15.3144,15.3026,15.3085,186500.0
2009-12-14 13:30:00,26.05,26.09,26.04,26.08,205800.0,15.3144,15.3379,15.3085,15.332,205800.0
2009-12-14 13:35:00,26.09,26.09,26.01,26.04,282000.0,15.3379,15.3379,15.2909,15.3085,282000.0
2009-12-14 13:40:00,26.05,26.07,26.04,26.07,222900.0,15.3144,15.3261,15.3085,15.3261,222900.0
2009-12-14 13:45:00,26.07,26.09,26.06,26.07,254600.0,15.3261,15.3379,15.3203,15.3261,254600.0
2009-12-14 13:50:00,26.08,26.09,26.07,26.08,166700.0,15.332,15.3379,15.3261,15.332,166700.0
2009-12-14 13:55:00,26.09,26.09,26.08,26.08,216400.0,15.3379,15.3379,15.332,15.332,216400.0
2009-12-14 14:00:00,26.08,26.09,26.05,26.05,309800.0,15.332,15.3379,15.3144,15.3144,309800.0
2009-12-14 14:05:00,26.05,26.06,26.03,26.05,262100.0,15.3144,15.3203,15.3026,15.3144,262100.0
2009-12-14 14:10:00,26.05,26.05,26.04,26.04,227400.0,15.3144,15.3144,15.3085,15.3085,227400.0
2009-12-14 14:15:00,26.04,26.06,26.04,26.04,429200.0,15.3085,15.3203,15.3085,15.3085,429200.0
2009-12-14 14:20:00,26.05,26.05,26.02,26.03,346500.0,15.3144,15.3144,15.2967,15.3026,346500.0
2009-12-14 14:25:00,26.04,26.06,26.03,26.03,442300.0,15.3085,15.3203,15.3026,15.3026,442300.0
2009-12-14 14:30:00,26.03,26.05,26.0,26.01,334100.0,15.3026,15.3144,15.285,15.2909,334100.0
2009-12-14 14:35:00,26.01,26.05,26.0,26.01,549000.0,15.2909,15.3144,15.285,15.2909,549000.0
2009-12-14 14:40:00,26.0,26.02,25.99,25.99,338300.0,15.285,15.2967,15.2791,15.2791,338300.0
2009-12-14 14:45:00,25.99,26.03,25.99,26.03,384300.0,15.2791,15.3026,15.2791,15.3026,384300.0
2009-12-14 14:50:00,26.02,26.03,25.88,25.99,697500.0,15.2967,15.3026,15.2144,15.2791,697500.0
2009-12-14 14:55:00,26.0,26.06,25.99,26.0,1655400.0,15.285,15.3203,15.2791,15.285,1655400.0
2009-12-14 15:00:00,26.0,26.03,25.96,26.0,720500.0,15.285,15.3026,15.2615,15.285,720500.0
2009-12-14 15:05:00,26.0,26.03,25.99,26.0,470300.0,15.285,15.3026,15.2791,15.285,470300.0
2009-12-14 15:10:00,26.0,26.04,25.99,26.02,462000.0,15.285,15.3085,15.2791,15.2967,462000.0
2009-12-14 15:15:00,26.01,26.02,25.98,25.99,422100.0,15.2909,15.2967,15.2732,15.2791,422100.0
2009-12-14 15:20:00,26.0,26.04,25.99,26.04,435600.0,15.285,15.3085,15.2791,15.3085,435600.0
2009-12-14 15:25:00,26.04,26.04,26.01,26.01,402500.0,15.3085,15.3085,15.2909,15.2909,402500.0
2009-12-14 15:30:00,26.02,26.07,26.02,26.03,602200.0,15.2967,15.3261,15.2967,15.3026,602200.0
2009-12-14 15:35:00,26.03,26.06,26.01,26.06,628100.0,15.3026,15.3203,15.2909,15.3203,628100.0
2009-12-14 15:40:00,26.06,26.06,25.99,26.0,827100.0,15.3203,15.3203,15.2791,15.285,827100.0
2009-12-14 15:45:00,25.99,26.02,25.98,25.99,1105600.0,15.2791,15.2967,15.2732,15.2791,1105600.0
2009-12-14 15:50:00,25.99,26.04,25.98,26.03,1228800.0,15.2791,15.3085,15.2732,15.3026,1228800.0
2009-12-14 15:55:00,26.04,26.09,25.88,26.0,1743500.0,15.3085,15.3379,15.2144,15.285,1743500.0
2009-12-15 09:30:00,25.76,25.93,25.5,25.51,1264300.0,15.1439,15.2438,14.991,14.9969,1264300.0
2009-12-15 09:35:00,25.51,25.62,25.49,25.62,1091700.0,14.9969,15.0616,14.9852,15.0616,1091700.0
2009-12-15 09:40:00,25.61,25.69,25.57,25.67,976100.0,15.0557,15.1027,15.0322,15.091,976100.0
2009-12-15 09:45:00,25.66,25.67,25.58,25.59,787800.0,15.0851,15.091,15.0381,15.044,787800.0
2009-12-15 09:50:00,25.58,25.68,25.54,25.62,2794600.0,15.0381,15.0969,15.0146,15.0616,2794600.0
2009-12-15 09:55:00,25.63,25.66,25.5,25.51,708400.0,15.0675,15.0851,14.991,14.9969,708400.0
2009-12-15 10:00:00,25.51,25.57,25.5,25.55,584500.0,14.9969,15.0322,14.991,15.0204,584500.0
2009-12-15 10:05:00,25.54,25.55,25.51,25.53,509900.0,15.0146,15.0204,14.9969,15.0087,509900.0
2009-12-15 10:10:00,25.53,25.55,25.47,25.48,710500.0,15.0087,15.0204,14.9734,14.9793,710500.0
2009-12-15 10:15:00,25.47,25.5,25.45,25.49,905400.0,14.9734,14.991,14.9617,14.9852,905400.0
2009-12-15 10:20:00,25.49,25.52,25.47,25.48,584100.0,14.9852,15.0028,14.9734,14.9793,584100.0
2009-12-15 10:25:00,25.48,25.57,25.48,25.56,390600.0,14.9793,15.0322,14.9793,15.0263,390600.0
2009-12-15 10:30:00,25.55,25.64,25.55,25.63,411000.0,15.0204,15.0734,15.0204,15.0675,411000.0
2009-12-15 10:35:00,25.63,25.64,25.54,25.54,524000.0,15.0675,15.0734,15.0146,15.0146,524000.0
2009-12-15 10:40:00,25.55,25.57,25.52,25.57,325300.0,15.0204,15.0322,15.0028,15.0322,325300.0
2009-12-15 10:45:00,25.57,25.6,25.56,25.6,735400.0,15.0322,15.0498,15.0263,15.0498,735400.0
2009-12-15 10:50:00,25.6,25.61,25.58,25.58,253200.0,15.0498,15.0557,15.0381,15.0381,253200.0
2009-12-15 10:55:00,25.58,25.61,25.52,25.61,578700.0,15.0381,15.0557,15.0028,15.0557,578700.0
2009-12-15 11:00:00,25.61,25.61,25.6,25.61,494500.0,15.0557,15.0557,15.0498,15.0557,494500.0
2009-12-15 11:05:00,25.61,25.61,25.56,25.57,2505700.0,15.0557,15.0557,15.0263,15.0322,2505700.0
2009-12-15 11:10:00,25.57,25.57,25.5,25.54,380400.0,15.0322,15.0322,14.991,15.0146,380400.0
2009-12-15 11:15:00,25.54,25.64,25.53,25.63,459300.0,15.0146,15.0734,15.0087,15.0675,459300.0
2009-12-15 11:20:00,25.63,25.64,25.52,25.53,442800.0,15.0675,15.0734,15.0028,15.0087,442800.0
2009-12-15 11:25:00,25.52,25.56,25.51,25.51,290500.0,15.0028,15.0263,14.9969,14.9969,290500.0
2009-12-15 11:30:00,25.51,25.56,25.51,25.55,314100.0,14.9969,15.0263,14.9969,15.0204,314100.0
2009-12-15 11:35:00,25.56,25.65,25.55,25.65,495800.0,15.0263,15.0792,15.0204,15.0792,495800.0
2009-12-15 11:40:00,25.65,25.65,25.64,25.64,333800.0,15.0792,15.0792,15.0734,15.0734,333800.0
2009-12-15 11:45:00,25.65,25.65,25.63,25.65,196300.0,15.0792,15.0792,15.0675,15.0792,196300.0
2009-12-15 11:50:00,25.65,25.65,25.64,25.65,120500.0,15.0792,15.0792,15.0734,15.0792,120500.0
2009-12-15 11:55:00,25.64,25.65,25.64,25.65,251200.0,15.0734,15.0792,15.0734,15.0792,251200.0
2009-12-15 12:00:00,25.64,25.66,25.64,25.65,443800.0,15.0734,15.0851,15.0734,15.0792,443800.0
2009-12-15 12:05:00,25.65,25.73,25.64,25.71,374500.0,15.0792,15.1263,15.0734,15.1145,374500.0
2009-12-15 12:10:00,25.7,25.71,25.67,25.68,197500.0,15.1086,15.1145,15.091,15.0969,197500.0
2009-12-15 12:15:00,25.68,25.7,25.65,25.65,243400.0,15.0969,15.1086,15.0792,15.0792,243400.0
2009-12-15 12:20:00,25.65,25.66,25.63,25.65,274500.0,15.0792,15.0851,15.0675,15.0792,274500.0
2009-12-15 12:25:00,25.65,25.65,25.63,25.64,229500.0,15.0792,15.0792,15.0675,15.0734,229500.0
2009-12-15 12:30:00,25.64,25.67,25.62,25.64,389200.0,15.0734,15.091,15.0616,15.0734,389200.0
2009-12-15 12:35:00,25.65,25.68,25.61,25.67,403200.0,15.0792,15.0969,15.0557,15.091,403200.0
2009-12-15 12:40:00,25.68,25.68,25.65,25.65,181100.0,15.0969,15.0969,15.0792,15.0792,181100.0
2009-12-15 12:45:00,25.65,25.68,25.64,25.66,380500.0,15.0792,15.0969,15.0734,15.0851,380500.0
2009-12-15 12:50:00,25.66,25.67,25.65,25.65,200900.0,15.0851,15.091,15.0792,15.0792,200900.0
2009-12-15 12:55:00,25.65,25.66,25.63,25.63,221800.0,15.0792,15.0851,15.0675,15.0675,221800.0
2009-12-15 13:00:00,25.63,25.65,25.62,25.65,288500.0,15.0675,15.0792,15.0616,15.0792,288500.0
2009-12-15 13:05:00,25.65,25.66,25.63,25.64,234200.0,15.0792,15.0851,15.0675,15.0734,234200.0
2009-12-15 13:10:00,25.64,25.65,25.61,25.63,776700.0,15.0734,15.0792,15.0557,15.0675,776700.0
2009-12-15 13:15:00,25.63,25.63,25.6,25.6,139400.0,15.0675,15.0675,15.0498,15.0498,139400.0
2009-12-15 13:20:00,25.6,25.61,25.6,25.6,102500.0,15.0498,15.0557,15.0498,15.0498,102500.0
2009-12-15 13:25:00,25.6,25.61,25.59,25.6,179100.0,15.0498,15.0557,15.044,15.0498,179100.0
2009-12-15 13:30:00,25.61,25.61,25.59,25.59,195700.0,15.0557,15.0557,15.044,15.044,195700.0
2009-12-15 13:35:00,25.59,25.63,25.58,25.62,237400.0,15.044,15.0675,15.0381,15.0616,237400.0
2009-12-15 13:40:00,25.63,25.63,25.58,25.59,195900.0,15.0675,15.0675,15.0381,15.044,195900.0
2009-12-15 13:45:00,25.59,25.64,25.59,25.64,131000.0,15.044,15.0734,15.044,15.0734,131000.0
2009-12-15 13:50:00,25.64,25.64,25.63,25.64,94300.0,15.0734,15.0734,15.0675,15.0734,94300.0
2009-12-15 13:55:00,25.64,25.64,25.61,25.62,176800.0,15.0734,15.0734,15.0557,15.0616,176800.0
2009-12-15 14:00:00,25.63,25.63,25.6,25.6,347200.0,15.0675,15.0675,15.0498,15.0498,347200.0
2009-12-15 14:05:00,25.6,25.65,25.6,25.62,332100.0,15.0498,15.0792,15.0498,15.0616,332100.0
2009-12-15 14:10:00,25.62,25.68,25.61,25.67,264600.0,15.0616,15.0969,15.0557,15.091,264600.0
2009-12-15 14:15:00,25.67,25.69,25.67,25.68,372500.0,15.091,15.1027,15.091,15.0969,372500.0
2009-12-15 14:20:00,25.68,25.69,25.65,25.66,497800.0,15.0969,15.1027,15.0792,15.0851,497800.0
2009-12-15 14:25:00,25.66,25.67,25.65,25.67,419700.0,15.0851,15.091,15.0792,15.091,419700.0
2009-12-15 14:30:00,25.66,25.68,25.65,25.65,733500.0,15.0851,15.0969,15.0792,15.0792,733500.0
2009-12-15 14:35:00,25.66,25.67,25.65,25.66,378900.0,15.0851,15.091,15.0792,15.0851,378900.0
2009-12-15 14:40:00,25.66,25.68,25.66,25.68,392800.0,15.0851,15.0969,15.0851,15.0969,392800.0
2009-12-15 14:45:00,25.67,25.72,25.6,25.71,1098200.0,15.091,15.1204,15.0498,15.1145,1098200.0
2009-12-15 14:50:00,25.72,25.72,25.68,25.68,161700.0,15.1204,15.1204,15.0969,15.0969,161700.0
2009-12-15 14:55:00,25.68,25.69,25.65,25.65,352200.0,15.0969,15.1027,15.0792,15.0792,352200.0
2009-12-15 15:00:00,25.65,25.68,25.65,25.68,106100.0,15.0792,15.0969,15.0792,15.0969,106100.0
2009-12-15 15:05:00,25.67,25.73,25.67,25.72,467000.0,15.091,15.1263,15.091,15.1204,467000.0
2009-12-15 15:10:00,25.72,25.73,25.68,25.7,308800.0,15.1204,15.1263,15.0969,15.1086,308800.0
2009-12-15 15:15:00,25.69,25.71,25.67,25.7,362300.0,15.1027,15.1145,15.091,15.1086,362300.0
2009-12-15 15:20:00,25.71,25.71,25.66,25.67,616700.0,15.1145,15.1145,15.0851,15.091,616700.0
2009-12-15 15:25:00,25.67,25.7,25.66,25.68,863800.0,15.091,15.1086,15.0851,15.0969,863800.0
2009-12-15 15:30:00,25.68,25.71,25.67,25.7,1099800.0,15.0969,15.1145,15.091,15.1086,1099800.0
2009-12-15 15:35:00,25.7,25.73,25.67,25.73,1011500.0,15.1086,15.1263,15.091,15.1263,1011500.0
2009-12-15 15:40:00,25.72,25.73,25.7,25.72,486600.0,15.1204,15.1263,15.1086,15.1204,486600.0
2009-12-15 15:45:00,25.72,25.76,25.69,25.76,682800.0,15.1204,15.1439,15.1027,15.1439,682800.0
2009-12-15 15:50:00,25.75,25.77,25.71,25.73,897500.0,15.138,15.1498,15.1145,15.1263,897500.0
2009-12-15 15:55:00,25.73,25.77,25.72,25.77,2197700.0,15.1263,15.1498,15.1204,15.1498,2197700.0
2009-12-16 09:30:00,25.9,25.98,25.71,25.72,326700.0,15.2262,15.2732,15.1145,15.1204,326700.0
2009-12-16 09:35:00,25.72,25.8,25.64,25.7,767800.0,15.1204,15.1674,15.0734,15.1086,767800.0
2009-12-16 09:40:00,25.7,25.73,25.68,25.7,542300.0,15.1086,15.1263,15.0969,15.1086,542300.0
2009-12-16 09:45:00,25.7,25.77,25.69,25.75,474500.0,15.1086,15.1498,15.1027,15.138,474500.0
2009-12-16 09:50:00,25.76,25.77,25.71,25.71,279300.0,15.1439,15.1498,15.1145,15.1145,279300.0
2009-12-16 09:55:00,25.71,25.73,25.69,25.72,734500.0,15.1145,15.1263,15.1027,15.1204,734500.0
2009-12-16 10:00:00,25.72,25.76,25.7,25.75,311400.0,15.1204,15.1439,15.1086,15.138,311400.0
2009-12-16 10:05:00,25.74,25.77,25.73,25.75,193900.0,15.1321,15.1498,15.1263,15.138,193900.0
2009-12-16 10:10:00,25.75,25.76,25.7,25.75,425100.0,15.138,15.1439,15.1086,15.138,425100.0
2009-12-16 10:15:00,25.74,25.89,25.74,25.77,327100.0,15.1321,15.2203,15.1321,15.1498,327100.0
2009-12-16 10:20:00,25.76,25.81,25.73,25.73,884400.0,15.1439,15.1733,15.1263,15.1263,884400.0
2009-12-16 10:25:00,25.74,25.75,25.7,25.75,372500.0,15.1321,15.138,15.1086,15.138,372500.0
2009-12-16 10:30:00,25.76,25.83,25.74,25.81,1202900.0,15.1439,15.185,15.1321,15.1733,1202900.0
2009-12-16 10:35:00,25.8,25.83,25.8,25.83,170100.0,15.1674,15.185,15.1674,15.185,170100.0
2009-12-16 10:40:00,25.83,25.84,25.76,25.8,234100.0,15.185,15.1909,15.1439,15.1674,234100.0
2009-12-16 10:45:00,25.8,25.83,25.79,25.82,500200.0,15.1674,15.185,15.1615,15.1792,500200.0
2009-12-16 10:50:00,25.82,25.84,25.81,25.81,247500.0,15.1792,15.1909,15.1733,15.1733,247500.0
2009-12-16 10:55:00,25.82,25.83,25.79,25.8,628400.0,15.1792,15.185,15.1615,15.1674,628400.0
2009-12-16 11:00:00,25.79,25.8,25.77,25.77,467400.0,15.1615,15.1674,15.1498,15.1498,467400.0
2009-12-16 11:05:00,25.77,25.82,25.76,25.8,551500.0,15.1498,15.1792,15.1439,15.1674,551500.0
2009-12-16 11:10:00,25.81,25.81,25.79,25.8,245200.0,15.1733,15.1733,15.1615,15.1674,245200.0
2009-12-16 11:15:00,25.79,25.83,25.79,25.81,1726900.0,15.1615,15.185,15.1615,15.1733,1726900.0
2009-12-16 11:20:00,25.8,25.81,25.8,25.81,323400.0,15.1674,15.1733,15.1674,15.1733,323400.0
2009-12-16 11:25:00,25.81,25.81,25.77,25.8,505100.0,15.1733,15.1733,15.1498,15.1674,505100.0
2009-12-16 11:30:00,25.8,25.8,25.79,25.79,118900.0,15.1674,15.1674,15.1615,15.1615,118900.0
2009-12-16 11:35:00,25.8,25.8,25.79,25.79,153900.0,15.1674,15.1674,15.1615,15.1615,153900.0
2009-12-16 11:40:00,25.8,25.8,25.79,25.79,213700.0,15.1674,15.1674,15.1615,15.1615,213700.0
2009-12-16 11:45:00,25.79,25.8,25.79,25.79,173900.0,15.1615,15.1674,15.1615,15.1615,173900.0
2009-12-16 11:50:00,25.8,25.81,25.75,25.76,1049200.0,15.1674,15.1733,15.138,15.1439,1049200.0
2009-12-16 11:55:00,25.77,25.77,25.76,25.76,259700.0,15.1498,15.1498,15.1439,15.1439,259700.0
2009-12-16 12:00:00,25.76,25.8,25.7,25.72,640400.0,15.1439,15.1674,15.1086,15.1204,640400.0
2009-12-16 12:05:00,25.71,25.74,25.7,25.74,157600.0,15.1145,15.1321,15.1086,15.1321,157600.0
2009-12-16 12:10:00,25.74,25.77,25.73,25.77,201600.0,15.1321,15.1498,15.1263,15.1498,201600.0
2009-12-16 12:15:00,25.77,25.77,25.71,25.74,358400.0,15.1498,15.1498,15.1145,15.1321,358400.0
2009-12-16 12:20:00,25.74,25.75,25.73,25.74,154700.0,15.1321,15.138,15.1263,15.1321,154700.0
2009-12-16 12:25:00,25.75,25.75,25.74,25.75,215300.0,15.138,15.138,15.1321,15.138,215300.0
2009-12-16 12:30:00,25.75,25.75,25.74,25.75,178400.0,15.138,15.138,15.1321,15.138,178400.0
2009-12-16 12:35:00,25.75,25.75,25.74,25.74,123400.0,15.138,15.138,15.1321,15.1321,123400.0
2009-12-16 12:40:00,25.75,25.75,25.74,25.75,150500.0,15.138,15.138,15.1321,15.138,150500.0
2009-12-16 12:45:00,25.75,25.79,25.74,25.79,370400.0,15.138,15.1615,15.1321,15.1615,370400.0
2009-12-16 12:50:00,25.78,25.81,25.78,25.8,229400.0,15.1557,15.1733,15.1557,15.1674,229400.0
2009-12-16 12:55:00,25.8,25.8,25.79,25.79,208900.0,15.1674,15.1674,15.1615,15.1615,208900.0
2009-12-16 13:00:00,25.8,25.8,25.79,25.8,186600.0,15.1674,15.1674,15.1615,15.1674,186600.0
2009-12-16 13:05:00,25.8,25.82,25.79,25.82,353000.0,15.1674,15.1792,15.1615,15.1792,353000.0
2009-12-16 13:10:00,25.82,25.83,25.81,25.82,110500.0,15.1792,15.185,15.1733,15.1792,110500.0
2009-12-16 13:15:00,25.83,25.83,25.82,25.83,137400.0,15.185,15.185,15.1792,15.185,137400.0
2009-12-16 13:20:00,25.82,25.84,25.82,25.84,262300.0,15.1792,15.1909,15.1792,15.1909,262300.0
2009-12-16 13:25:00,25.83,25.84,25.83,25.84,86000.0,15.185,15.1909,15.185,15.1909,86000.0
2009-12-16 13:30:00,25.84,25.84,25.83,25.84,206000.0,15.1909,15.1909,15.185,15.1909,206000.0
2009-12-16 13:35:00,25.84,25.84,25.83,25.83,312100.0,15.1909,15.1909,15.185,15.185,312100.0
2009-12-16 13:40:00,25.83,25.84,25.83,25.84,178700.0,15.185,15.1909,15.185,15.1909,178700.0
2009-12-16 13:45:00,25.83,25.84,25.78,25.79,365200.0,15.185,15.1909,15.1557,15.1615,365200.0
2009-12-16 13:50:00,25.79,25.83,25.78,25.82,280700.0,15.1615,15.185,15.1557,15.1792,280700.0
2009-12-16 13:55:00,25.83,25.83,25.81,25.82,216800.0,15.185,15.185,15.1733,15.1792,216800.0
2009-12-16 14:00:00,25.82,25.83,25.82,25.83,222500.0,15.1792,15.185,15.1792,15.185,222500.0
2009-12-16 14:05:00,25.82,25.83,25.79,25.82,136700.0,15.1792,15.185,15.1615,15.1792,136700.0
2009-12-16 14:10:00,25.83,25.89,25.82,25.83,257000.0,15.185,15.2203,15.1792,15.185,257000.0
2009-12-16 14:15:00,25.82,25.86,25.82,25.85,681800.0,15.1792,15.2027,15.1792,15.1968,681800.0
2009-12-16 14:20:00,25.85,25.86,25.81,25.83,432700.0,15.1968,15.2027,15.1733,15.185,432700.0
2009-12-16 14:25:00,25.83,25.83,25.77,25.77,940300.0,15.185,15.185,15.1498,15.1498,940300.0
2009-12-16 14:30:00,25.78,25.81,25.74,25.77,1675300.0,15.1557,15.1733,15.1321,15.1498,1675300.0
2009-12-16 14:35:00,25.77,25.82,25.77,25.82,349900.0,15.1498,15.1792,15.1498,15.1792,349900.0
2009-12-16 14:40:00,25.82,25.83,25.77,25.8,558800.0,15.1792,15.185,15.1498,15.1674,558800.0
2009-12-16 14:45:00,25.8,25.81,25.79,25.8,337000.0,15.1674,15.1733,15.1615,15.1674,337000.0
2009-12-16 14:50:00,25.8,25.81,25.79,25.8,181900.0,15.1674,15.1733,15.1615,15.1674,181900.0
2009-12-16 14:55:00,25.8,25.81,25.78,25.78,350600.0,15.1674,15.1733,15.1557,15.1557,350600.0
2009-12-16 15:00:00,25.78,25.78,25.77,25.77,227500.0,15.1557,15.1557,15.1498,15.1498,227500.0
2009-12-16 15:05:00,25.77,25.82,25.77,25.82,288200.0,15.1498,15.1792,15.1498,15.1792,288200.0
2009-12-16 15:10:00,25.82,25.82,25.79,25.79,324800.0,15.1792,15.1792,15.1615,15.1615,324800.0
2009-12-16 15:15:00,25.79,25.8,25.79,25.79,153500.0,15.1615,15.1674,15.1615,15.1615,153500.0
2009-12-16 15:20:00,25.8,25.83,25.78,25.83,586600.0,15.1674,15.185,15.1557,15.185,586600.0
2009-12-16 15:25:00,25.82,25.83,25.77,25.81,3413200.0,15.1792,15.185,15.1498,15.1733,3413200.0
2009-12-16 15:30:00,25.81,25.82,25.78,25.8,1177100.0,15.1733,15.1792,15.1557,15.1674,1177100.0
2009-12-16 15:35:00,25.8,25.82,25.78,25.82,1734000.0,15.1674,15.1792,15.1557,15.1792,1734000.0
2009-12-16 15:40:00,25.82,25.84,25.81,25.83,1301100.0,15.1792,15.1909,15.1733,15.185,1301100.0
2009-12-16 15:45:00,25.83,25.85,25.83,25.84,573500.0,15.185,15.1968,15.185,15.1909,573500.0
2009-12-16 15:50:00,25.84,25.84,25.82,25.83,1108900.0,15.1909,15.1909,15.1792,15.185,1108900.0
2009-12-16 15:55:00,25.83,25.84,25.73,25.79,1950900.0,15.185,15.1909,15.1263,15.1615,1950900.0
2009-12-17 09:30:00,25.81,25.85,25.7,25.79,315400.0,15.1733,15.1968,15.1086,15.1615,315400.0
2009-12-17 09:35:00,25.8,25.91,25.8,25.9,693000.0,15.1674,15.2321,15.1674,15.2262,693000.0
2009-12-17 09:40:00,25.9,25.94,25.87,25.91,609300.0,15.2262,15.2497,15.2086,15.2321,609300.0
2009-12-17 09:45:00,25.91,25.91,25.76,25.8,3531700.0,15.2321,15.2321,15.1439,15.1674,3531700.0
2009-12-17 09:50:00,25.8,25.8,25.64,25.69,609200.0,15.1674,15.1674,15.0734,15.1027,609200.0
2009-12-17 09:55:00,25.69,25.72,25.65,25.7,261400.0,15.1027,15.1204,15.0792,15.1086,261400.0
2009-12-17 10:00:00,25.7,25.71,25.65,25.65,436800.0,15.1086,15.1145,15.0792,15.0792,436800.0
2009-12-17 10:05:00,25.65,25.69,25.62,25.67,629700.0,15.0792,15.1027,15.0616,15.091,629700.0
2009-12-17 10:10:00,25.68,25.72,25.67,25.72,297700.0,15.0969,15.1204,15.091,15.1204,297700.0
2009-12-17 10:15:00,25.72,25.74,25.69,25.7,512800.0,15.1204,15.1321,15.1027,15.1086,512800.0
2009-12-17 10:20:00,25.7,25.72,25.65,25.68,347700.0,15.1086,15.1204,15.0792,15.0969,347700.0
2009-12-17 10:25:00,25.67,25.73,25.67,25.71,182200.0,15.091,15.1263,15.091,15.1145,182200.0
2009-12-17 10:30:00,25.71,25.72,25.67,25.69,239400.0,15.1145,15.1204,15.091,15.1027,239400.0
2009-12-17 10:35:00,25.69,25.75,25.67,25.73,271300.0,15.1027,15.138,15.091,15.1263,271300.0
2009-12-17 10:40:00,25.74,25.74,25.69,25.74,342400.0,15.1321,15.1321,15.1027,15.1321,342400.0
2009-12-17 10:45:00,25.74,25.78,25.72,25.75,339000.0,15.1321,15.1557,15.1204,15.138,339000.0
2009-12-17 10:50:00,25.75,25.76,25.68,25.72,423400.0,15.138,15.1439,15.0969,15.1204,423400.0
2009-12-17 10:55:00,25.73,25.76,25.71,25.75,473800.0,15.1263,15.1439,15.1145,15.138,473800.0
2009-12-17 11:00:00,25.75,25.82,25.75,25.79,414400.0,15.138,15.1792,15.138,15.1615,414400.0
2009-12-17 11:05:00,25.8,25.85,25.79,25.8,322500.0,15.1674,15.1968,15.1615,15.1674,322500.0
2009-12-17 11:10:00,25.82,25.92,25.79,25.82,388900.0,15.1792,15.238,15.1615,15.1792,388900.0
2009-12-17 11:15:00,25.82,25.85,25.81,25.85,241400.0,15.1792,15.1968,15.1733,15.1968,241400.0
2009-12-17 11:20:00,25.85,25.86,25.82,25.85,444100.0,15.1968,15.2027,15.1792,15.1968,444100.0
2009-12-17 11:25:00,25.86,25.87,25.81,25.84,673300.0,15.2027,15.2086,15.1733,15.1909,673300.0
2009-12-17 11:30:00,25.83,25.85,25.78,25.84,952200.0,15.185,15.1968,15.1557,15.1909,952200.0
2009-12-17 11:35:00,25.84,25.86,25.79,25.82,377900.0,15.1909,15.2027,15.1615,15.1792,377900.0
2009-12-17 11:40:00,25.82,25.83,25.76,25.79,328300.0,15.1792,15.185,15.1439,15.1615,328300.0
2009-12-17 11:45:00,25.79,25.8,25.76,25.77,183400.0,15.1615,15.1674,15.1439,15.1498,183400.0
2009-12-17 11:50:00,25.77,25.78,25.75,25.75,308300.0,15.1498,15.1557,15.138,15.138,308300.0
2009-12-17 11:55:00,25.75,25.76,25.67,25.67,716100.0,15.138,15.1439,15.091,15.091,716100.0
2009-12-17 12:00:00,25.67,25.77,25.66,25.76,199900.0,15.091,15.1498,15.0851,15.1439,199900.0
2009-12-17 12:05:00,25.77,25.82,25.76,25.81,249900.0,15.1498,15.1792,15.1439,15.1733,249900.0
2009-12-17 12:10:00,25.81,25.82,25.75,25.79,200100.0,15.1733,15.1792,15.138,15.1615,200100.0
2009-12-17 12:15:00,25.8,25.81,25.74,25.75,236800.0,15.1674,15.1733,15.1321,15.138,236800.0
2009-12-17 12:20:00,25.76,25.77,25.7,25.76,638500.0,15.1439,15.1498,15.1086,15.1439,638500.0
2009-12-17 12:25:00,25.76,25.76,25.71,25.73,563400.0,15.1439,15.1439,15.1145,15.1263,563400.0
2009-12-17 12:30:00,25.73,25.79,25.72,25.77,104900.0,15.1263,15.1615,15.1204,15.1498,104900.0
2009-12-17 12:35:00,25.77,25.79,25.72,25.74,273800.0,15.1498,15.1615,15.1204,15.1321,273800.0
2009-12-17 12:40:00,25.74,25.76,25.73,25.75,177800.0,15.1321,15.1439,15.1263,15.138,177800.0
2009-12-17 12:45:00,25.75,25.79,25.73,25.77,240300.0,15.138,15.1615,15.1263,15.1498,240300.0
2009-12-17 12:50:00,25.77,25.8,25.74,25.8,168600.0,15.1498,15.1674,15.1321,15.1674,168600.0
2009-12-17 12:55:00,25.79,25.81,25.75,25.79,302000.0,15.1615,15.1733,15.138,15.1615,302000.0
2009-12-17 13:00:00,25.8,25.82,25.77,25.78,253700.0,15.1674,15.1792,15.1498,15.1557,253700.0
2009-12-17 13:05:00,25.78,25.83,25.78,25.8,190100.0,15.1557,15.185,15.1557,15.1674,190100.0
2009-12-17 13:10:00,25.8,25.85,25.8,25.84,282600.0,15.1674,15.1968,15.1674,15.1909,282600.0
2009-12-17 13:15:00,25.83,25.83,25.76,25.82,389200.0,15.185,15.185,15.1439,15.1792,389200.0
2009-12-17 13:20:00,25.83,25.83,25.79,25.82,627900.0,15.185,15.185,15.1615,15.1792,627900.0
2009-12-17 13:25:00,25.82,25.83,25.78,25.8,743800.0,15.1792,15.185,15.1557,15.1674,743800.0
2009-12-17 13:30:00,25.79,25.8,25.74,25.76,708200.0,15.1615,15.1674,15.1321,15.1439,708200.0
2009-12-17 13:35:00,25.76,25.77,25.74,25.75,460100.0,15.1439,15.1498,15.1321,15.138,460100.0
2009-12-17 13:40:00,25.76,25.78,25.75,25.76,429300.0,15.1439,15.1557,15.138,15.1439,429300.0
2009-12-17 13:45:00,25.75,25.76,25.73,25.73,299600.0,15.138,15.1439,15.1263,15.1263,299600.0
2009-12-17 13:50:00,25.74,25.76,25.73,25.75,437200.0,15.1321,15.1439,15.1263,15.138,437200.0
2009-12-17 13:55:00,25.75,25.77,25.74,25.74,406900.0,15.138,15.1498,15.1321,15.1321,406900.0
2009-12-17 14:00:00,25.75,25.78,25.73,25.75,668600.0,15.138,15.1557,15.1263,15.138,668600.0
2009-12-17 14:05:00,25.75,25.76,25.73,25.73,259900.0,15.138,15.1439,15.1263,15.1263,259900.0
2009-12-17 14:10:00,25.73,25.74,25.69,25.7,671100.0,15.1263,15.1321,15.1027,15.1086,671100.0
2009-12-17 14:15:00,25.71,25.76,25.7,25.75,631100.0,15.1145,15.1439,15.1086,15.138,631100.0
2009-12-17 14:20:00,25.75,25.78,25.75,25.77,610400.0,15.138,15.1557,15.138,15.1498,610400.0
2009-12-17 14:25:00,25.76,25.79,25.76,25.76,582700.0,15.1439,15.1615,15.1439,15.1439,582700.0
2009-12-17 14:30:00,25.77,25.77,25.74,25.76,1324300.0,15.1498,15.1498,15.1321,15.1439,1324300.0
2009-12-17 14:35:00,25.76,25.78,25.75,25.78,550500.0,15.1439,15.1557,15.138,15.1557,550500.0
2009-12-17 14:40:00,25.78,25.8,25.77,25.78,623300.0,15.1557,15.1674,15.1498,15.1557,623300.0
2009-12-17 14:45:00,25.78,25.81,25.77,25.77,410900.0,15.1557,15.1733,15.1498,15.1498,410900.0
2009-12-17 14:50:00,25.77,25.79,25.74,25.75,431500.0,15.1498,15.1615,15.1321,15.138,431500.0
2009-12-17 14:55:00,25.75,25.78,25.75,25.77,291700.0,15.138,15.1557,15.138,15.1498,291700.0
2009-12-17 15:00:00,25.76,25.77,25.73,25.75,1167800.0,15.1439,15.1498,15.1263,15.138,1167800.0
2009-12-17 15:05:00,25.75,25.8,25.75,25.78,807500.0,15.138,15.1674,15.138,15.1557,807500.0
2009-12-17 15:10:00,25.78,25.8,25.77,25.77,690400.0,15.1557,15.1674,15.1498,15.1498,690400.0
2009-12-17 15:15:00,25.77,25.79,25.75,25.78,351300.0,15.1498,15.1615,15.138,15.1557,351300.0
2009-12-17 15:20:00,25.79,25.81,25.78,25.8,1114200.0,15.1615,15.1733,15.1557,15.1674,1114200.0
2009-12-17 15:25:00,25.8,25.81,25.79,25.79,409400.0,15.1674,15.1733,15.1615,15.1615,409400.0
2009-12-17 15:30:00,25.79,25.86,25.79,25.85,664200.0,15.1615,15.2027,15.1615,15.1968,664200.0
2009-12-17 15:35:00,25.86,25.88,25.83,25.86,1040500.0,15.2027,15.2144,15.185,15.2027,1040500.0
2009-12-17 15:40:00,25.86,25.88,25.75,25.82,1153800.0,15.2027,15.2144,15.138,15.1792,1153800.0
2009-12-17 15:45:00,25.82,25.83,25.8,25.82,772400.0,15.1792,15.185,15.1674,15.1792,772400.0
2009-12-17 15:50:00,25.81,25.82,25.77,25.77,1317100.0,15.1733,15.1792,15.1498,15.1498,1317100.0
2009-12-17 15:55:00,25.77,25.81,25.77,25.78,1195300.0,15.1498,15.1733,15.1498,15.1557,1195300.0
2009-12-18 09:30:00,26.05,26.07,25.91,25.98,5109600.0,15.3144,15.3261,15.2321,15.2732,5109600.0
2009-12-18 09:35:00,25.97,26.04,25.85,26.0,3421800.0,15.2674,15.3085,15.1968,15.285,3421800.0
2009-12-18 09:40:00,26.0,26.07,25.99,26.05,1986800.0,15.285,15.3261,15.2791,15.3144,1986800.0
2009-12-18 09:45:00,26.06,26.08,25.85,25.9,1792900.0,15.3203,15.332,15.1968,15.2262,1792900.0
2009-12-18 09:50:00,25.89,25.94,25.85,25.88,1260400.0,15.2203,15.2497,15.1968,15.2144,1260400.0
2009-12-18 09:55:00,25.88,25.95,25.87,25.91,2119800.0,15.2144,15.2556,15.2086,15.2321,2119800.0
2009-12-18 10:00:00,25.9,25.98,25.9,25.98,1023400.0,15.2262,15.2732,15.2262,15.2732,1023400.0
2009-12-18 10:05:00,25.98,26.05,25.97,26.04,1360900.0,15.2732,15.3144,15.2674,15.3085,1360900.0
2009-12-18 10:10:00,26.04,26.07,26.03,26.05,827000.0,15.3085,15.3261,15.3026,15.3144,827000.0
2009-12-18 10:15:00,26.04,26.05,25.92,25.93,649100.0,15.3085,15.3144,15.238,15.2438,649100.0
2009-12-18 10:20:00,25.93,25.94,25.9,25.9,738400.0,15.2438,15.2497,15.2262,15.2262,738400.0
2009-12-18 10:25:00,25.9,25.95,25.9,25.93,1300700.0,15.2262,15.2556,15.2262,15.2438,1300700.0
2009-12-18 10:30:00,25.93,26.02,25.92,25.93,1696300.0,15.2438,15.2967,15.238,15.2438,1696300.0
2009-12-18 10:35:00,25.92,25.96,25.86,25.89,1572900.0,15.238,15.2615,15.2027,15.2203,1572900.0
2009-12-18 10:40:00,25.88,25.95,25.79,25.85,2904500.0,15.2144,15.2556,15.1615,15.1968,2904500.0
2009-12-18 10:45:00,25.86,25.89,25.77,25.8,2462300.0,15.2027,15.2203,15.1498,15.1674,2462300.0
2009-12-18 10:50:00,25.8,25.84,25.72,25.82,1339300.0,15.1674,15.1909,15.1204,15.1792,1339300.0
2009-12-18 10:55:00,25.82,25.85,25.8,25.8,1133800.0,15.1792,15.1968,15.1674,15.1674,1133800.0
2009-12-18 11:00:00,25.8,25.85,25.67,25.67,1669100.0,15.1674,15.1968,15.091,15.091,1669100.0
2009-12-18 11:05:00,25.68,25.68,25.6,25.65,1313500.0,15.0969,15.0969,15.0498,15.0792,1313500.0
2009-12-18 11:10:00,25.64,25.75,25.62,25.68,1213800.0,15.0734,15.138,15.0616,15.0969,1213800.0
2009-12-18 11:15:00,25.67,25.69,25.57,25.59,1135500.0,15.091,15.1027,15.0322,15.044,1135500.0
2009-12-18 11:20:00,25.59,25.59,25.48,25.53,1223900.0,15.044,15.044,14.9793,15.0087,1223900.0
2009-12-18 11:25:00,25.53,25.58,25.48,25.5,1133000.0,15.0087,15.0381,14.9793,14.991,1133000.0
2009-12-18 11:30:00,25.5,25.56,25.5,25.54,736600.0,14.991,15.0263,14.991,15.0146,736600.0
2009-12-18 11:35:00,25.55,25.55,25.5,25.52,858500.0,15.0204,15.0204,14.991,15.0028,858500.0
2009-12-18 11:40:00,25.51,25.54,25.45,25.48,863200.0,14.9969,15.0146,14.9617,14.9793,863200.0
2009-12-18 11:45:00,25.48,25.49,25.32,25.43,1230400.0,14.9793,14.9852,14.8852,14.9499,1230400.0
2009-12-18 11:50:00,25.43,25.5,25.42,25.5,846100.0,14.9499,14.991,14.944,14.991,846100.0
2009-12-18 11:55:00,25.49,25.5,25.42,25.47,1021300.0,14.9852,14.991,14.944,14.9734,1021300.0
2009-12-18 12:00:00,25.47,25.48,25.43,25.44,828400.0,14.9734,14.9793,14.9499,14.9558,828400.0
2009-12-18 12:05:00,25.44,25.46,25.41,25.42,789500.0,14.9558,14.9675,14.9381,14.944,789500.0
2009-12-18 12:10:00,25.42,25.46,25.35,25.37,970800.0,14.944,14.9675,14.9029,14.9146,970800.0
2009-12-18 12:15:00,25.36,25.45,25.32,25.45,874500.0,14.9087,14.9617,14.8852,14.9617,874500.0
2009-12-18 12:20:00,25.45,25.54,25.45,25.53,1137100.0,14.9617,15.0146,14.9617,15.0087,1137100.0
2009-12-18 12:25:00,25.53,25.57,25.47,25.48,816800.0,15.0087,15.0322,14.9734,14.9793,816800.0
2009-12-18 12:30:00,25.48,25.53,25.39,25.39,450100.0,14.9793,15.0087,14.9264,14.9264,450100.0
2009-12-18 12:35:00,25.4,25.44,25.37,25.44,1166000.0,14.9323,14.9558,14.9146,14.9558,1166000.0
2009-12-18 12:40:00,25.44,25.47,25.42,25.46,572900.0,14.9558,14.9734,14.944,14.9675,572900.0
2009-12-18 12:45:00,25.47,25.52,25.41,25.52,775100.0,14.9734,15.0028,14.9381,15.0028,775100.0
2009-12-18 12:50:00,25.52,25.53,25.45,25.47,681900.0,15.0028,15.0087,14.9617,14.9734,681900.0
2009-12-18 12:55:00,25.46,25.58,25.46,25.57,792000.0,14.9675,15.0381,14.9675,15.0322,792000.0
2009-12-18 13:00:00,25.57,25.62,25.54,25.62,873300.0,15.0322,15.0616,15.0146,15.0616,873300.0
2009-12-18 13:05:00,25.61,25.65,25.58,25.58,825700.0,15.0557,15.0792,15.0381,15.0381,825700.0
2009-12-18 13:10:00,25.58,25.66,25.58,25.6,812600.0,15.0381,15.0851,15.0381,15.0498,812600.0
2009-12-18 13:15:00,25.6,25.65,25.6,25.65,645100.0,15.0498,15.0792,15.0498,15.0792,645100.0
2009-12-18 13:20:00,25.65,25.66,25.59,25.63,876200.0,15.0792,15.0851,15.044,15.0675,876200.0
2009-12-18 13:25:00,25.63,25.7,25.62,25.64,822800.0,15.0675,15.1086,15.0616,15.0734,822800.0
2009-12-18 13:30:00,25.64,25.67,25.61,25.63,640300.0,15.0734,15.091,15.0557,15.0675,640300.0
2009-12-18 13:35:00,25.62,25.65,25.61,25.64,477700.0,15.0616,15.0792,15.0557,15.0734,477700.0
2009-12-18 13:40:00,25.64,25.67,25.63,25.63,551200.0,15.0734,15.091,15.0675,15.0675,551200.0
2009-12-18 13:45:00,25.63,25.63,25.57,25.57,424100.0,15.0675,15.0675,15.0322,15.0322,424100.0
2009-12-18 13:50:00,25.57,25.61,25.57,25.59,551200.0,15.0322,15.0557,15.0322,15.044,551200.0
2009-12-18 13:55:00,25.59,25.61,25.54,25.55,599300.0,15.044,15.0557,15.0146,15.0204,599300.0
2009-12-18 14:00:00,25.55,25.63,25.54,25.61,638500.0,15.0204,15.0675,15.0146,15.0557,638500.0
2009-12-18 14:05:00,25.62,25.63,25.56,25.56,1879300.0,15.0616,15.0675,15.0263,15.0263,1879300.0
2009-12-18 14:10:00,25.56,25.62,25.54,25.6,887500.0,15.0263,15.0616,15.0146,15.0498,887500.0
2009-12-18 14:15:00,25.6,25.65,25.59,25.64,987700.0,15.0498,15.0792,15.044,15.0734,987700.0
2009-12-18 14:20:00,25.64,25.72,25.64,25.68,1069100.0,15.0734,15.1204,15.0734,15.0969,1069100.0
2009-12-18 14:25:00,25.68,25.75,25.67,25.73,817700.0,15.0969,15.138,15.091,15.1263,817700.0
2009-12-18 14:30:00,25.73,25.74,25.65,25.66,898500.0,15.1263,15.1321,15.0792,15.0851,898500.0
2009-12-18 14:35:00,25.67,25.71,25.66,25.68,563700.0,15.091,15.1145,15.0851,15.0969,563700.0
2009-12-18 14:40:00,25.68,25.74,25.68,25.74,513100.0,15.0969,15.1321,15.0969,15.1321,513100.0
2009-12-18 14:45:00,25.73,25.77,25.72,25.73,931900.0,15.1263,15.1498,15.1204,15.1263,931900.0
2009-12-18 14:50:00,25.72,25.76,25.69,25.75,927900.0,15.1204,15.1439,15.1027,15.138,927900.0
2009-12-18 14:55:00,25.76,25.79,25.73,25.79,695600.0,15.1439,15.1615,15.1263,15.1615,695600.0
2009-12-18 15:00:00,25.79,25.81,25.77,25.78,739400.0,15.1615,15.1733,15.1498,15.1557,739400.0
2009-12-18 15:05:00,25.78,25.8,25.73,25.78,1169600.0,15.1557,15.1674,15.1263,15.1557,1169600.0
2009-12-18 15:10:00,25.78,25.79,25.66,25.66,1151400.0,15.1557,15.1615,15.0851,15.0851,1151400.0
2009-12-18 15:15:00,25.66,25.68,25.61,25.62,1316400.0,15.0851,15.0969,15.0557,15.0616,1316400.0
2009-12-18 15:20:00,25.62,25.66,25.54,25.65,1760600.0,15.0616,15.0851,15.0146,15.0792,1760600.0
2009-12-18 15:25:00,25.65,25.73,25.65,25.7,1463500.0,15.0792,15.1263,15.0792,15.1086,1463500.0
2009-12-18 15:30:00,25.7,25.75,25.68,25.72,1481200.0,15.1086,15.138,15.0969,15.1204,1481200.0
2009-12-18 15:35:00,25.71,25.71,25.63,25.7,1628500.0,15.1145,15.1145,15.0675,15.1086,1628500.0
2009-12-18 15:40:00,25.69,25.7,25.62,25.66,1061400.0,15.1027,15.1086,15.0616,15.0851,1061400.0
2009-12-18 15:45:00,25.66,25.74,25.65,25.7,1702700.0,15.0851,15.1321,15.0792,15.1086,1702700.0
2009-12-18 15:50:00,25.7,25.85,25.68,25.8,3399400.0,15.1086,15.1968,15.0969,15.1674,3399400.0
2009-12-18 15:55:00,25.8,25.83,25.75,25.81,2652000.0,15.1674,15.185,15.138,15.1733,2652000.0
2009-12-21 09:30:00,25.9,25.97,25.81,25.95,629300.0,15.2262,15.2674,15.1733,15.2556,629300.0
2009-12-21 09:35:00,25.95,26.15,25.94,26.15,801100.0,15.2556,15.3732,15.2497,15.3732,801100.0
2009-12-21 09:40:00,26.16,26.2,25.98,26.04,622700.0,15.3791,15.4026,15.2732,15.3085,622700.0
2009-12-21 09:45:00,26.03,26.09,26.01,26.02,212400.0,15.3026,15.3379,15.2909,15.2967,212400.0
2009-12-21 09:50:00,26.02,26.09,25.97,26.05,485900.0,15.2967,15.3379,15.2674,15.3144,485900.0
2009-12-21 09:55:00,26.05,26.08,26.01,26.05,235800.0,15.3144,15.332,15.2909,15.3144,235800.0
2009-12-21 10:00:00,26.06,26.11,26.05,26.1,354700.0,15.3203,15.3497,15.3144,15.3438,354700.0
2009-12-21 10:05:00,26.11,26.12,26.02,26.03,333300.0,15.3497,15.3555,15.2967,15.3026,333300.0
2009-12-21 10:10:00,26.03,26.1,26.02,26.03,292900.0,15.3026,15.3438,15.2967,15.3026,292900.0
2009-12-21 10:15:00,26.04,26.11,26.03,26.09,330000.0,15.3085,15.3497,15.3026,15.3379,330000.0
2009-12-21 10:20:00,26.1,26.1,26.04,26.05,315500.0,15.3438,15.3438,15.3085,15.3144,315500.0
2009-12-21 10:25:00,26.05,26.11,26.03,26.1,445900.0,15.3144,15.3497,15.3026,15.3438,445900.0
2009-12-21 10:30:00,26.1,26.19,26.1,26.18,244400.0,15.3438,15.3967,15.3438,15.3908,244400.0
2009-12-21 10:35:00,26.19,26.27,26.18,26.27,929400.0,15.3967,15.4437,15.3908,15.4437,929400.0
2009-12-21 10:40:00,26.27,26.37,26.25,26.28,577500.0,15.4437,15.5025,15.432,15.4496,577500.0
2009-12-21 10:45:00,26.27,26.31,26.25,26.3,583000.0,15.4437,15.4672,15.432,15.4614,583000.0
2009-12-21 10:50:00,26.3,26.38,26.29,26.31,322800.0,15.4614,15.5084,15.4555,15.4672,322800.0
2009-12-21 10:55:00,26.32,26.4,26.31,26.39,501900.0,15.4731,15.5201,15.4672,15.5143,501900.0
2009-12-21 11:00:00,26.4,26.43,26.36,26.41,817900.0,15.5201,15.5378,15.4966,15.526,817900.0
2009-12-21 11:05:00,26.42,26.46,26.41,26.41,488700.0,15.5319,15.5554,15.526,15.526,488700.0
2009-12-21 11:10:00,26.42,26.44,26.39,26.41,589600.0,15.5319,15.5437,15.5143,15.526,589600.0
2009-12-21 11:15:00,26.41,26.5,26.4,26.5,472200.0,15.526,15.5789,15.5201,15.5789,472200.0
2009-12-21 11:20:00,26.49,26.62,26.46,26.49,731100.0,15.5731,15.6495,15.5554,15.5731,731100.0
2009-12-21 11:25:00,26.49,26.56,26.45,26.47,608300.0,15.5731,15.6142,15.5495,15.5613,608300.0
2009-12-21 11:30:00,26.47,26.49,26.46,26.48,181100.0,15.5613,15.5731,15.5554,15.5672,181100.0
2009-12-21 11:35:00,26.47,26.49,26.47,26.48,294200.0,15.5613,15.5731,15.5613,15.5672,294200.0
2009-12-21 11:40:00,26.48,26.5,26.42,26.43,407600.0,15.5672,15.5789,15.5319,15.5378,407600.0
2009-12-21 11:45:00,26.42,26.45,26.41,26.42,378300.0,15.5319,15.5495,15.526,15.5319,378300.0
2009-12-21 11:50:00,26.42,26.5,26.41,26.47,763800.0,15.5319,15.5789,15.526,15.5613,763800.0
2009-12-21 11:55:00,26.48,26.48,26.42,26.42,256800.0,15.5672,15.5672,15.5319,15.5319,256800.0
2009-12-21 12:00:00,26.42,26.46,26.36,26.39,762300.0,15.5319,15.5554,15.4966,15.5143,762300.0
2009-12-21 12:05:00,26.4,26.46,26.39,26.4,578800.0,15.5201,15.5554,15.5143,15.5201,578800.0
2009-12-21 12:10:00,26.39,26.4,26.36,26.36,517000.0,15.5143,15.5201,15.4966,15.4966,517000.0
2009-12-21 12:15:00,26.37,26.44,26.35,26.41,1492100.0,15.5025,15.5437,15.4907,15.526,1492100.0
2009-12-21 12:20:00,26.41,26.42,26.36,26.38,576000.0,15.526,15.5319,15.4966,15.5084,576000.0
2009-12-21 12:25:00,26.37,26.38,26.31,26.31,1044500.0,15.5025,15.5084,15.4672,15.4672,1044500.0
2009-12-21 12:30:00,26.32,26.32,26.25,26.25,883100.0,15.4731,15.4731,15.432,15.432,883100.0
2009-12-21 12:35:00,26.25,26.28,26.22,26.25,1080000.0,15.432,15.4496,15.4143,15.432,1080000.0
2009-12-21 12:40:00,26.25,26.36,26.25,26.34,1317300.0,15.432,15.4966,15.432,15.4849,1317300.0
2009-12-21 12:45:00,26.34,26.35,26.28,26.31,998700.0,15.4849,15.4907,15.4496,15.4672,998700.0
2009-12-21 12:50:00,26.31,26.37,26.3,26.37,679000.0,15.4672,15.5025,15.4614,15.5025,679000.0
2009-12-21 12:55:00,26.37,26.4,26.33,26.37,807600.0,15.5025,15.5201,15.479,15.5025,807600.0
2009-12-21 13:00:00,26.36,26.39,26.35,26.36,696400.0,15.4966,15.5143,15.4907,15.4966,696400.0
2009-12-21 13:05:00,26.36,26.4,26.36,26.37,770900.0,15.4966,15.5201,15.4966,15.5025,770900.0
2009-12-21 13:10:00,26.36,26.37,26.26,26.27,1153000.0,15.4966,15.5025,15.4378,15.4437,1153000.0
2009-12-21 13:15:00,26.27,26.29,26.22,26.25,1245300.0,15.4437,15.4555,15.4143,15.432,1245300.0
2009-12-21 13:20:00,26.25,26.25,26.21,26.22,996700.0,15.432,15.432,15.4084,15.4143,996700.0
2009-12-21 13:25:00,26.22,26.23,26.18,26.2,647000.0,15.4143,15.4202,15.3908,15.4026,647000.0
2009-12-21 13:30:00,26.19,26.25,26.16,26.25,1353600.0,15.3967,15.432,15.3791,15.432,1353600.0
2009-12-21 13:35:00,26.24,26.25,26.19,26.2,696900.0,15.4261,15.432,15.3967,15.4026,696900.0
2009-12-21 13:40:00,26.2,26.21,26.1,26.1,813900.0,15.4026,15.4084,15.3438,15.3438,813900.0
2009-12-21 13:45:00,26.1,26.16,26.1,26.16,834500.0,15.3438,15.3791,15.3438,15.3791,834500.0
2009-12-21 13:50:00,26.16,26.17,26.12,26.14,1011000.0,15.3791,15.3849,15.3555,15.3673,1011000.0
2009-12-21 13:55:00,26.15,26.16,26.11,26.15,1130500.0,15.3732,15.3791,15.3497,15.3732,1130500.0
2009-12-21 14:00:00,26.15,26.17,26.14,26.15,657800.0,15.3732,15.3849,15.3673,15.3732,657800.0
2009-12-21 14:05:00,26.15,26.16,26.07,26.1,928500.0,15.3732,15.3791,15.3261,15.3438,928500.0
2009-12-21 14:10:00,26.1,26.16,26.05,26.14,1093400.0,15.3438,15.3791,15.3144,15.3673,1093400.0
2009-12-21 14:15:00,26.14,26.15,26.12,26.13,865100.0,15.3673,15.3732,15.3555,15.3614,865100.0
2009-12-21 14:20:00,26.14,26.24,26.12,26.23,984400.0,15.3673,15.4261,15.3555,15.4202,984400.0
2009-12-21 14:25:00,26.23,26.24,26.16,26.18,1074400.0,15.4202,15.4261,15.3791,15.3908,1074400.0
2009-12-21 14:30:00,26.19,26.19,26.1,26.1,1002800.0,15.3967,15.3967,15.3438,15.3438,1002800.0
2009-12-21 14:35:00,26.11,26.12,26.04,26.05,935500.0,15.3497,15.3555,15.3085,15.3144,935500.0
2009-12-21 14:40:00,26.05,26.08,26.01,26.02,1383100.0,15.3144,15.332,15.2909,15.2967,1383100.0
2009-12-21 14:45:00,26.02,26.03,25.98,26.01,1135600.0,15.2967,15.3026,15.2732,15.2909,1135600.0
2009-12-21 14:50:00,26.02,26.02,25.98,25.98,978400.0,15.2967,15.2967,15.2732,15.2732,978400.0
2009-12-21 14:55:00,25.98,26.0,25.88,25.93,1326600.0,15.2732,15.285,15.2144,15.2438,1326600.0
2009-12-21 15:00:00,25.93,25.94,25.88,25.9,623300.0,15.2438,15.2497,15.2144,15.2262,623300.0
2009-12-21 15:05:00,25.89,25.93,25.88,25.89,748800.0,15.2203,15.2438,15.2144,15.2203,748800.0
2009-12-21 15:10:00,25.89,25.89,25.82,25.83,946600.0,15.2203,15.2203,15.1792,15.185,946600.0
2009-12-21 15:15:00,25.84,25.84,25.79,25.81,1145000.0,15.1909,15.1909,15.1615,15.1733,1145000.0
2009-12-21 15:20:00,25.81,25.91,25.8,25.87,1028900.0,15.1733,15.2321,15.1674,15.2086,1028900.0
2009-12-21 15:25:00,25.87,25.92,25.85,25.91,1122100.0,15.2086,15.238,15.1968,15.2321,1122100.0
2009-12-21 15:30:00,25.92,25.92,25.87,25.92,991500.0,15.238,15.238,15.2086,15.238,991500.0
2009-12-21 15:35:00,25.92,25.96,25.9,25.96,1229100.0,15.238,15.2615,15.2262,15.2615,1229100.0
2009-12-21 15:40:00,25.96,25.96,25.88,25.9,1291600.0,15.2615,15.2615,15.2144,15.2262,1291600.0
2009-12-21 15:45:00,25.9,25.97,25.9,25.94,1705000.0,15.2262,15.2674,15.2262,15.2497,1705000.0
2009-12-21 15:50:00,25.94,26.02,25.93,26.02,1489400.0,15.2497,15.2967,15.2438,15.2967,1489400.0
2009-12-21 15:55:00,26.01,26.02,25.92,25.92,2433300.0,15.2909,15.2967,15.238,15.238,2433300.0
2009-12-22 09:30:00,25.76,25.95,25.74,25.95,748800.0,15.1439,15.2556,15.1321,15.2556,748800.0
2009-12-22 09:35:00,25.95,26.1,25.92,26.08,529800.0,15.2556,15.3438,15.238,15.332,529800.0
2009-12-22 09:40:00,26.08,26.18,26.04,26.15,471500.0,15.332,15.3908,15.3085,15.3732,471500.0
2009-12-22 09:45:00,26.15,26.17,26.04,26.04,312400.0,15.3732,15.3849,15.3085,15.3085,312400.0
2009-12-22 09:50:00,26.05,26.15,26.04,26.14,642400.0,15.3144,15.3732,15.3085,15.3673,642400.0
2009-12-22 09:55:00,26.14,26.2,26.12,26.13,353200.0,15.3673,15.4026,15.3555,15.3614,353200.0
2009-12-22 10:00:00,26.13,26.17,26.02,26.07,768400.0,15.3614,15.3849,15.2967,15.3261,768400.0
2009-12-22 10:05:00,26.07,26.08,26.06,26.07,701900.0,15.3261,15.332,15.3203,15.3261,701900.0
2009-12-22 10:10:00,26.06,26.08,26.06,26.08,455800.0,15.3203,15.332,15.3203,15.332,455800.0
2009-12-22 10:15:00,26.08,26.08,25.96,25.96,549700.0,15.332,15.332,15.2615,15.2615,549700.0
2009-12-22 10:20:00,25.96,25.96,25.95,25.95,342600.0,15.2615,15.2615,15.2556,15.2556,342600.0
2009-12-22 10:25:00,25.96,26.0,25.92,25.97,751400.0,15.2615,15.285,15.238,15.2674,751400.0
2009-12-22 10:30:00,25.97,26.0,25.97,26.0,251000.0,15.2674,15.285,15.2674,15.285,251000.0
2009-12-22 10:35:00,26.0,26.0,25.99,26.0,255400.0,15.285,15.285,15.2791,15.285,255400.0
2009-12-22 10:40:00,26.0,26.0,25.99,26.0,178600.0,15.285,15.285,15.2791,15.285,178600.0
2009-12-22 10:45:00,26.0,26.0,25.97,25.98,294800.0,15.285,15.285,15.2674,15.2732,294800.0
2009-12-22 10:50:00,25.97,25.98,25.87,25.87,716100.0,15.2674,15.2732,15.2086,15.2086,716100.0
2009-12-22 10:55:00,25.87,25.88,25.84,25.85,557100.0,15.2086,15.2144,15.1909,15.1968,557100.0
2009-12-22 11:00:00,25.85,25.85,25.81,25.82,465800.0,15.1968,15.1968,15.1733,15.1792,465800.0
2009-12-22 11:05:00,25.81,25.96,25.75,25.81,1390700.0,15.1733,15.2615,15.138,15.1733,1390700.0
2009-12-22 11:10:00,25.81,25.84,25.8,25.83,434300.0,15.1733,15.1909,15.1674,15.185,434300.0
2009-12-22 11:15:00,25.83,25.9,25.82,25.87,499400.0,15.185,15.2262,15.1792,15.2086,499400.0
2009-12-22 11:20:00,25.87,25.87,25.83,25.83,363900.0,15.2086,15.2086,15.185,15.185,363900.0
2009-12-22 11:25:00,25.83,25.84,25.75,25.75,432800.0,15.185,15.1909,15.138,15.138,432800.0
2009-12-22 11:30:00,25.76,25.76,25.69,25.7,522800.0,15.1439,15.1439,15.1027,15.1086,522800.0
2009-12-22 11:35:00,25.7,25.7,25.61,25.64,1080800.0,15.1086,15.1086,15.0557,15.0734,1080800.0
2009-12-22 11:40:00,25.65,25.77,25.65,25.77,627700.0,15.0792,15.1498,15.0792,15.1498,627700.0
2009-12-22 11:45:00,25.77,25.84,25.72,25.84,956600.0,15.1498,15.1909,15.1204,15.1909,956600.0
2009-12-22 11:50:00,25.84,25.84,25.77,25.81,430500.0,15.1909,15.1909,15.1498,15.1733,430500.0
2009-12-22 11:55:00,25.81,25.81,25.73,25.81,599000.0,15.1733,15.1733,15.1263,15.1733,599000.0
2009-12-22 12:00:00,25.81,25.84,25.8,25.82,365000.0,15.1733,15.1909,15.1674,15.1792,365000.0
2009-12-22 12:05:00,25.82,25.84,25.81,25.84,246300.0,15.1792,15.1909,15.1733,15.1909,246300.0
2009-12-22 12:10:00,25.83,25.86,25.83,25.86,261900.0,15.185,15.2027,15.185,15.2027,261900.0
2009-12-22 12:15:00,25.86,25.86,25.82,25.82,221200.0,15.2027,15.2027,15.1792,15.1792,221200.0
2009-12-22 12:20:00,25.82,25.83,25.79,25.79,340400.0,15.1792,15.185,15.1615,15.1615,340400.0
2009-12-22 12:25:00,25.79,25.8,25.78,25.79,187400.0,15.1615,15.1674,15.1557,15.1615,187400.0
2009-12-22 12:30:00,25.79,25.79,25.76,25.77,609200.0,15.1615,15.1615,15.1439,15.1498,609200.0
2009-12-22 12:35:00,25.76,25.84,25.76,25.83,395800.0,15.1439,15.1909,15.1439,15.185,395800.0
2009-12-22 12:40:00,25.83,25.87,25.83,25.85,363100.0,15.185,15.2086,15.185,15.1968,363100.0
2009-12-22 12:45:00,25.86,25.86,25.81,25.82,401200.0,15.2027,15.2027,15.1733,15.1792,401200.0
2009-12-22 12:50:00,25.83,25.87,25.83,25.87,362400.0,15.185,15.2086,15.185,15.2086,362400.0
2009-12-22 12:55:00,25.86,25.87,25.83,25.87,440800.0,15.2027,15.2086,15.185,15.2086,440800.0
2009-12-22 13:00:00,25.87,25.87,25.86,25.87,205900.0,15.2086,15.2086,15.2027,15.2086,205900.0
2009-12-22 13:05:00,25.87,25.9,25.86,25.89,405300.0,15.2086,15.2262,15.2027,15.2203,405300.0
2009-12-22 13:10:00,25.89,25.89,25.86,25.86,263000.0,15.2203,15.2203,15.2027,15.2027,263000.0
2009-12-22 13:15:00,25.87,25.87,25.84,25.84,265300.0,15.2086,15.2086,15.1909,15.1909,265300.0
2009-12-22 13:20:00,25.85,25.85,25.82,25.84,479900.0,15.1968,15.1968,15.1792,15.1909,479900.0
2009-12-22 13:25:00,25.84,25.85,25.83,25.85,389700.0,15.1909,15.1968,15.185,15.1968,389700.0
2009-12-22 13:30:00,25.84,25.85,25.8,25.8,324600.0,15.1909,15.1968,15.1674,15.1674,324600.0
2009-12-22 13:35:00,25.81,25.84,25.76,25.84,589900.0,15.1733,15.1909,15.1439,15.1909,589900.0
2009-12-22 13:40:00,25.84,25.89,25.83,25.88,484200.0,15.1909,15.2203,15.185,15.2144,484200.0
2009-12-22 13:45:00,25.88,25.88,25.85,25.86,319100.0,15.2144,15.2144,15.1968,15.2027,319100.0
2009-12-22 13:50:00,25.87,25.88,25.81,25.87,685500.0,15.2086,15.2144,15.1733,15.2086,685500.0
2009-12-22 13:55:00,25.87,25.87,25.84,25.84,280300.0,15.2086,15.2086,15.1909,15.1909,280300.0
2009-12-22 14:00:00,25.84,25.84,25.78,25.78,513900.0,15.1909,15.1909,15.1557,15.1557,513900.0
2009-12-22 14:05:00,25.78,25.79,25.74,25.75,455700.0,15.1557,15.1615,15.1321,15.138,455700.0
2009-12-22 14:10:00,25.75,25.77,25.73,25.76,761500.0,15.138,15.1498,15.1263,15.1439,761500.0
2009-12-22 14:15:00,25.76,25.77,25.72,25.77,645900.0,15.1439,15.1498,15.1204,15.1498,645900.0
2009-12-22 14:20:00,25.76,25.78,25.73,25.73,584600.0,15.1439,15.1557,15.1263,15.1263,584600.0
2009-12-22 14:25:00,25.74,25.74,25.67,25.71,762700.0,15.1321,15.1321,15.091,15.1145,762700.0
2009-12-22 14:30:00,25.72,25.77,25.7,25.76,907900.0,15.1204,15.1498,15.1086,15.1439,907900.0
2009-12-22 14:35:00,25.77,25.8,25.76,25.78,446200.0,15.1498,15.1674,15.1439,15.1557,446200.0
2009-12-22 14:40:00,25.78,25.78,25.74,25.77,435500.0,15.1557,15.1557,15.1321,15.1498,435500.0
2009-12-22 14:45:00,25.76,25.77,25.72,25.72,390600.0,15.1439,15.1498,15.1204,15.1204,390600.0
2009-12-22 14:50:00,25.72,25.76,25.68,25.74,840700.0,15.1204,15.1439,15.0969,15.1321,840700.0
2009-12-22 14:55:00,25.74,25.75,25.69,25.69,520600.0,15.1321,15.138,15.1027,15.1027,520600.0
2009-12-22 15:00:00,25.69,25.71,25.68,25.71,568600.0,15.1027,15.1145,15.0969,15.1145,568600.0
2009-12-22 15:05:00,25.71,25.72,25.67,25.67,416700.0,15.1145,15.1204,15.091,15.091,416700.0
2009-12-22 15:10:00,25.67,25.68,25.66,25.67,493800.0,15.091,15.0969,15.0851,15.091,493800.0
2009-12-22 15:15:00,25.68,25.73,25.67,25.73,648500.0,15.0969,15.1263,15.091,15.1263,648500.0
2009-12-22 15:20:00,25.73,25.73,25.66,25.68,831300.0,15.1263,15.1263,15.0851,15.0969,831300.0
2009-12-22 15:25:00,25.69,25.7,25.57,25.58,1274600.0,15.1027,15.1086,15.0322,15.0381,1274600.0
2009-12-22 15:30:00,25.59,25.59,25.51,25.53,1246700.0,15.044,15.044,14.9969,15.0087,1246700.0
2009-12-22 15:35:00,25.53,25.63,25.53,25.59,1163700.0,15.0087,15.0675,15.0087,15.044,1163700.0
2009-12-22 15:40:00,25.59,25.69,25.58,25.63,1353600.0,15.044,15.1027,15.0381,15.0675,1353600.0
2009-12-22 15:45:00,25.63,25.64,25.56,25.6,1485100.0,15.0675,15.0734,15.0263,15.0498,1485100.0
2009-12-22 15:50:00,25.61,25.65,25.6,25.64,763400.0,15.0557,15.0792,15.0498,15.0734,763400.0
2009-12-22 15:55:00,25.64,25.64,25.61,25.62,1004900.0,15.0734,15.0734,15.0557,15.0616,1004900.0
2009-12-23 09:30:00,25.38,25.63,25.35,25.62,1170300.0,14.9205,15.0675,14.9029,15.0616,1170300.0
2009-12-23 09:35:00,25.63,25.65,25.49,25.58,574200.0,15.0675,15.0792,14.9852,15.0381,574200.0
2009-12-23 09:40:00,25.58,25.58,25.51,25.57,246500.0,15.0381,15.0381,14.9969,15.0322,246500.0
2009-12-23 09:45:00,25.58,25.59,25.5,25.58,395700.0,15.0381,15.044,14.991,15.0381,395700.0
2009-12-23 09:50:00,25.59,25.59,25.55,25.55,303700.0,15.044,15.044,15.0204,15.0204,303700.0
2009-12-23 09:55:00,25.56,25.58,25.49,25.51,531500.0,15.0263,15.0381,14.9852,14.9969,531500.0
2009-12-23 10:00:00,25.51,25.52,25.45,25.46,779400.0,14.9969,15.0028,14.9617,14.9675,779400.0
2009-12-23 10:05:00,25.46,25.46,25.37,25.38,616600.0,14.9675,14.9675,14.9146,14.9205,616600.0
2009-12-23 10:10:00,25.38,25.45,25.37,25.43,885500.0,14.9205,14.9617,14.9146,14.9499,885500.0
2009-12-23 10:15:00,25.43,25.44,25.35,25.37,768200.0,14.9499,14.9558,14.9029,14.9146,768200.0
2009-12-23 10:20:00,25.37,25.46,25.35,25.45,1044700.0,14.9146,14.9675,14.9029,14.9617,1044700.0
2009-12-23 10:25:00,25.46,25.46,25.41,25.42,836700.0,14.9675,14.9675,14.9381,14.944,836700.0
2009-12-23 10:30:00,25.43,25.43,25.4,25.4,820500.0,14.9499,14.9499,14.9323,14.9323,820500.0
2009-12-23 10:35:00,25.4,25.41,25.39,25.39,441100.0,14.9323,14.9381,14.9264,14.9264,441100.0
2009-12-23 10:40:00,25.39,25.4,25.38,25.39,497300.0,14.9264,14.9323,14.9205,14.9264,497300.0
2009-12-23 10:45:00,25.39,25.42,25.35,25.39,1054300.0,14.9264,14.944,14.9029,14.9264,1054300.0
2009-12-23 10:50:00,25.39,25.4,25.39,25.4,484200.0,14.9264,14.9323,14.9264,14.9323,484200.0
2009-12-23 10:55:00,25.4,25.47,25.39,25.46,849900.0,14.9323,14.9734,14.9264,14.9675,849900.0
2009-12-23 11:00:00,25.47,25.53,25.46,25.5,697000.0,14.9734,15.0087,14.9675,14.991,697000.0
2009-12-23 11:05:00,25.5,25.52,25.49,25.51,401700.0,14.991,15.0028,14.9852,14.9969,401700.0
2009-12-23 11:10:00,25.5,25.51,25.5,25.51,254800.0,14.991,14.9969,14.991,14.9969,254800.0
2009-12-23 11:15:00,25.5,25.55,25.5,25.52,1007800.0,14.991,15.0204,14.991,15.0028,1007800.0
2009-12-23 11:20:00,25.51,25.53,25.51,25.51,353700.0,14.9969,15.0087,14.9969,14.9969,353700.0
2009-12-23 11:25:00,25.52,25.53,25.51,25.52,406000.0,15.0028,15.0087,14.9969,15.0028,406000.0
2009-12-23 11:30:00,25.52,25.53,25.52,25.53,310600.0,15.0028,15.0087,15.0028,15.0087,310600.0
2009-12-23 11:35:00,25.53,25.58,25.51,25.57,879300.0,15.0087,15.0381,14.9969,15.0322,879300.0
2009-12-23 11:40:00,25.57,25.58,25.52,25.52,548700.0,15.0322,15.0381,15.0028,15.0028,548700.0
2009-12-23 11:45:00,25.53,25.53,25.51,25.52,466000.0,15.0087,15.0087,14.9969,15.0028,466000.0
2009-12-23 11:50:00,25.53,25.55,25.52,25.52,584700.0,15.0087,15.0204,15.0028,15.0028,584700.0
2009-12-23 11:55:00,25.52,25.53,25.52,25.53,347900.0,15.0028,15.0087,15.0028,15.0087,347900.0
2009-12-23 12:00:00,25.53,25.55,25.52,25.55,601500.0,15.0087,15.0204,15.0028,15.0204,601500.0
2009-12-23 12:05:00,25.55,25.59,25.53,25.59,687900.0,15.0204,15.044,15.0087,15.044,687900.0
2009-12-23 12:10:00,25.59,25.65,25.59,25.6,703700.0,15.044,15.0792,15.044,15.0498,703700.0
2009-12-23 12:15:00,25.6,25.64,25.6,25.64,471100.0,15.0498,15.0734,15.0498,15.0734,471100.0
2009-12-23 12:20:00,25.64,25.64,25.63,25.64,304800.0,15.0734,15.0734,15.0675,15.0734,304800.0
2009-12-23 12:25:00,25.63,25.64,25.62,25.63,343000.0,15.0675,15.0734,15.0616,15.0675,343000.0
2009-12-23 12:30:00,25.63,25.63,25.62,25.63,347300.0,15.0675,15.0675,15.0616,15.0675,347300.0
2009-12-23 12:35:00,25.63,25.63,25.56,25.6,706700.0,15.0675,15.0675,15.0263,15.0498,706700.0
2009-12-23 12:40:00,25.59,25.63,25.58,25.62,504800.0,15.044,15.0675,15.0381,15.0616,504800.0
2009-12-23 12:45:00,25.62,25.64,25.62,25.64,465200.0,15.0616,15.0734,15.0616,15.0734,465200.0
2009-12-23 12:50:00,25.63,25.68,25.63,25.66,709000.0,15.0675,15.0969,15.0675,15.0851,709000.0
2009-12-23 12:55:00,25.66,25.7,25.65,25.67,393200.0,15.0851,15.1086,15.0792,15.091,393200.0
2009-12-23 13:00:00,25.68,25.68,25.63,25.63,269900.0,15.0969,15.0969,15.0675,15.0675,269900.0
2009-12-23 13:05:00,25.63,25.65,25.6,25.65,504700.0,15.0675,15.0792,15.0498,15.0792,504700.0
2009-12-23 13:10:00,25.65,25.68,25.64,25.68,373100.0,15.0792,15.0969,15.0734,15.0969,373100.0
2009-12-23 13:15:00,25.67,25.73,25.67,25.71,578100.0,15.091,15.1263,15.091,15.1145,578100.0
2009-12-23 13:20:00,25.7,25.76,25.7,25.76,380500.0,15.1086,15.1439,15.1086,15.1439,380500.0
2009-12-23 13:25:00,25.76,25.79,25.73,25.77,600700.0,15.1439,15.1615,15.1263,15.1498,600700.0
2009-12-23 13:30:00,25.78,25.79,25.74,25.75,556700.0,15.1557,15.1615,15.1321,15.138,556700.0
2009-12-23 13:35:00,25.75,25.76,25.7,25.74,683300.0,15.138,15.1439,15.1086,15.1321,683300.0
2009-12-23 13:40:00,25.74,25.76,25.71,25.74,423700.0,15.1321,15.1439,15.1145,15.1321,423700.0
2009-12-23 13:45:00,25.75,25.78,25.74,25.77,498700.0,15.138,15.1557,15.1321,15.1498,498700.0
2009-12-23 13:50:00,25.77,25.77,25.74,25.76,471400.0,15.1498,15.1498,15.1321,15.1439,471400.0
2009-12-23 13:55:00,25.75,25.78,25.75,25.77,480000.0,15.138,15.1557,15.138,15.1498,480000.0
2009-12-23 14:00:00,25.77,25.77,25.73,25.73,379100.0,15.1498,15.1498,15.1263,15.1263,379100.0
2009-12-23 14:05:00,25.73,25.74,25.67,25.7,606200.0,15.1263,15.1321,15.091,15.1086,606200.0
2009-12-23 14:10:00,25.7,25.7,25.66,25.66,438500.0,15.1086,15.1086,15.0851,15.0851,438500.0
2009-12-23 14:15:00,25.67,25.68,25.65,25.67,572700.0,15.091,15.0969,15.0792,15.091,572700.0
2009-12-23 14:20:00,25.67,25.68,25.65,25.67,276000.0,15.091,15.0969,15.0792,15.091,276000.0
2009-12-23 14:25:00,25.68,25.69,25.66,25.67,424500.0,15.0969,15.1027,15.0851,15.091,424500.0
2009-12-23 14:30:00,25.67,25.72,25.66,25.67,397200.0,15.091,15.1204,15.0851,15.091,397200.0
2009-12-23 14:35:00,25.68,25.68,25.63,25.66,652900.0,15.0969,15.0969,15.0675,15.0851,652900.0
2009-12-23 14:40:00,25.65,25.68,25.65,25.68,302200.0,15.0792,15.0969,15.0792,15.0969,302200.0
2009-12-23 14:45:00,25.67,25.68,25.67,25.68,260400.0,15.091,15.0969,15.091,15.0969,260400.0
2009-12-23 14:50:00,25.68,25.68,25.65,25.66,410000.0,15.0969,15.0969,15.0792,15.0851,410000.0
2009-12-23 14:55:00,25.65,25.66,25.63,25.63,362400.0,15.0792,15.0851,15.0675,15.0675,362400.0
2009-12-23 15:00:00,25.64,25.69,25.63,25.68,366000.0,15.0734,15.1027,15.0675,15.0969,366000.0
2009-12-23 15:05:00,25.68,25.69,25.63,25.64,634400.0,15.0969,15.1027,15.0675,15.0734,634400.0
2009-12-23 15:10:00,25.64,25.67,25.62,25.66,649300.0,15.0734,15.091,15.0616,15.0851,649300.0
2009-12-23 15:15:00,25.66,25.66,25.63,25.65,556700.0,15.0851,15.0851,15.0675,15.0792,556700.0
2009-12-23 15:20:00,25.65,25.65,25.6,25.6,433700.0,15.0792,15.0792,15.0498,15.0498,433700.0
2009-12-23 15:25:00,25.6,25.61,25.6,25.61,356200.0,15.0498,15.0557,15.0498,15.0557,356200.0
2009-12-23 15:30:00,25.6,25.64,25.6,25.63,625400.0,15.0498,15.0734,15.0498,15.0675,625400.0
2009-12-23 15:35:00,25.63,25.66,25.62,25.64,491700.0,15.0675,15.0851,15.0616,15.0734,491700.0
2009-12-23 15:40:00,25.65,25.68,25.64,25.66,731500.0,15.0792,15.0969,15.0734,15.0851,731500.0
2009-12-23 15:45:00,25.66,25.69,25.65,25.67,376300.0,15.0851,15.1027,15.0792,15.091,376300.0
2009-12-23 15:50:00,25.67,25.7,25.65,25.66,1007900.0,15.091,15.1086,15.0792,15.0851,1007900.0
2009-12-23 15:55:00,25.66,25.7,25.65,25.66,866300.0,15.0851,15.1086,15.0792,15.0851,866300.0
2009-12-24 09:30:00,25.72,25.88,25.4,25.67,561800.0,15.1204,15.2144,14.9323,15.091,561800.0
2009-12-24 09:35:00,25.67,25.79,25.65,25.69,275500.0,15.091,15.1615,15.0792,15.1027,275500.0
2009-12-24 09:40:00,25.7,25.75,25.57,25.61,389000.0,15.1086,15.138,15.0322,15.0557,389000.0
2009-12-24 09:45:00,25.61,25.77,25.61,25.75,363600.0,15.0557,15.1498,15.0557,15.138,363600.0
2009-12-24 09:50:00,25.76,25.76,25.66,25.71,274400.0,15.1439,15.1439,15.0851,15.1145,274400.0
2009-12-24 09:55:00,25.71,25.82,25.71,25.8,320700.0,15.1145,15.1792,15.1145,15.1674,320700.0
2009-12-24 10:00:00,25.79,25.87,25.78,25.83,350100.0,15.1615,15.2086,15.1557,15.185,350100.0
2009-12-24 10:05:00,25.83,25.83,25.75,25.75,252100.0,15.185,15.185,15.138,15.138,252100.0
2009-12-24 10:10:00,25.75,25.78,25.73,25.75,326000.0,15.138,15.1557,15.1263,15.138,326000.0
2009-12-24 10:15:00,25.75,25.8,25.73,25.78,301700.0,15.138,15.1674,15.1263,15.1557,301700.0
2009-12-24 10:20:00,25.79,25.81,25.77,25.77,881600.0,15.1615,15.1733,15.1498,15.1498,881600.0
2009-12-24 10:25:00,25.77,25.85,25.77,25.84,328200.0,15.1498,15.1968,15.1498,15.1909,328200.0
2009-12-24 10:30:00,25.84,25.85,25.8,25.84,342700.0,15.1909,15.1968,15.1674,15.1909,342700.0
2009-12-24 10:35:00,25.85,25.85,25.83,25.83,227200.0,15.1968,15.1968,15.185,15.185,227200.0
2009-12-24 10:40:00,25.83,25.84,25.76,25.76,267100.0,15.185,15.1909,15.1439,15.1439,267100.0
2009-12-24 10:45:00,25.76,25.8,25.73,25.73,309900.0,15.1439,15.1674,15.1263,15.1263,309900.0
2009-12-24 10:50:00,25.74,25.77,25.71,25.71,377100.0,15.1321,15.1498,15.1145,15.1145,377100.0
2009-12-24 10:55:00,25.71,25.74,25.7,25.71,278100.0,15.1145,15.1321,15.1086,15.1145,278100.0
2009-12-24 11:00:00,25.72,25.72,25.71,25.72,205000.0,15.1204,15.1204,15.1145,15.1204,205000.0
2009-12-24 11:05:00,25.72,25.75,25.71,25.72,272400.0,15.1204,15.138,15.1145,15.1204,272400.0
2009-12-24 11:10:00,25.71,25.74,25.65,25.7,346900.0,15.1145,15.1321,15.0792,15.1086,346900.0
2009-12-24 11:15:00,25.7,25.7,25.69,25.69,188600.0,15.1086,15.1086,15.1027,15.1027,188600.0
2009-12-24 11:20:00,25.7,25.72,25.68,25.7,289100.0,15.1086,15.1204,15.0969,15.1086,289100.0
2009-12-24 11:25:00,25.68,25.72,25.66,25.72,372900.0,15.0969,15.1204,15.0851,15.1204,372900.0
2009-12-24 11:30:00,25.71,25.74,25.69,25.69,256100.0,15.1145,15.1321,15.1027,15.1027,256100.0
2009-12-24 11:35:00,25.7,25.73,25.69,25.72,288200.0,15.1086,15.1263,15.1027,15.1204,288200.0
2009-12-24 11:40:00,25.71,25.72,25.68,25.7,310100.0,15.1145,15.1204,15.0969,15.1086,310100.0
2009-12-24 11:45:00,25.7,25.7,25.69,25.7,179900.0,15.1086,15.1086,15.1027,15.1086,179900.0
2009-12-24 11:50:00,25.7,25.7,25.69,25.69,259900.0,15.1086,15.1086,15.1027,15.1027,259900.0
2009-12-24 11:55:00,25.69,25.73,25.69,25.73,324000.0,15.1027,15.1263,15.1027,15.1263,324000.0
2009-12-24 12:00:00,25.73,25.79,25.71,25.76,373300.0,15.1263,15.1615,15.1145,15.1439,373300.0
2009-12-24 12:05:00,25.77,25.77,25.76,25.77,153400.0,15.1498,15.1498,15.1439,15.1498,153400.0
2009-12-24 12:10:00,25.76,25.81,25.76,25.79,398100.0,15.1439,15.1733,15.1439,15.1615,398100.0
2009-12-24 12:15:00,25.79,25.81,25.77,25.78,349000.0,15.1615,15.1733,15.1498,15.1557,349000.0
2009-12-24 12:20:00,25.79,25.81,25.77,25.8,295300.0,15.1615,15.1733,15.1498,15.1674,295300.0
2009-12-24 12:25:00,25.8,25.81,25.78,25.78,263700.0,15.1674,15.1733,15.1557,15.1557,263700.0
2009-12-24 12:30:00,25.79,25.79,25.74,25.74,302000.0,15.1615,15.1615,15.1321,15.1321,302000.0
2009-12-24 12:35:00,25.75,25.76,25.71,25.71,478100.0,15.138,15.1439,15.1145,15.1145,478100.0
2009-12-24 12:40:00,25.71,25.74,25.7,25.7,487900.0,15.1145,15.1321,15.1086,15.1086,487900.0
2009-12-24 12:45:00,25.71,25.72,25.68,25.71,429300.0,15.1145,15.1204,15.0969,15.1145,429300.0
2009-12-24 12:50:00,25.71,25.77,25.7,25.77,461700.0,15.1145,15.1498,15.1086,15.1498,461700.0
2009-12-24 12:55:00,25.76,25.79,25.74,25.75,566600.0,15.1439,15.1615,15.1321,15.138,566600.0
2009-12-28 09:30:00,25.76,25.95,25.72,25.91,390800.0,15.1439,15.2556,15.1204,15.2321,390800.0
2009-12-28 09:35:00,25.91,25.91,25.82,25.85,481000.0,15.2321,15.2321,15.1792,15.1968,481000.0
2009-12-28 09:40:00,25.86,25.97,25.82,25.95,381100.0,15.2027,15.2674,15.1792,15.2556,381100.0
2009-12-28 09:45:00,25.95,26.02,25.92,25.98,374600.0,15.2556,15.2967,15.238,15.2732,374600.0
2009-12-28 09:50:00,25.97,26.14,25.97,26.1,445200.0,15.2674,15.3673,15.2674,15.3438,445200.0
2009-12-28 09:55:00,26.09,26.09,26.02,26.03,276200.0,15.3379,15.3379,15.2967,15.3026,276200.0
2009-12-28 10:00:00,26.05,26.06,26.0,26.02,380300.0,15.3144,15.3203,15.285,15.2967,380300.0
2009-12-28 10:05:00,26.01,26.06,25.98,26.0,532800.0,15.2909,15.3203,15.2732,15.285,532800.0
2009-12-28 10:10:00,26.0,26.0,25.93,25.97,577600.0,15.285,15.285,15.2438,15.2674,577600.0
2009-12-28 10:15:00,25.97,26.02,25.96,26.01,275500.0,15.2674,15.2967,15.2615,15.2909,275500.0
2009-12-28 10:20:00,26.01,26.05,26.01,26.04,231200.0,15.2909,15.3144,15.2909,15.3085,231200.0
2009-12-28 10:25:00,26.05,26.05,25.97,25.98,247000.0,15.3144,15.3144,15.2674,15.2732,247000.0
2009-12-28 10:30:00,25.98,25.98,25.94,25.94,415100.0,15.2732,15.2732,15.2497,15.2497,415100.0
2009-12-28 10:35:00,25.95,25.96,25.94,25.96,166400.0,15.2556,15.2615,15.2497,15.2615,166400.0
2009-12-28 10:40:00,25.96,26.03,25.95,26.03,286000.0,15.2615,15.3026,15.2556,15.3026,286000.0
2009-12-28 10:45:00,26.03,26.03,26.02,26.03,124500.0,15.3026,15.3026,15.2967,15.3026,124500.0
2009-12-28 10:50:00,26.02,26.03,25.96,25.97,338200.0,15.2967,15.3026,15.2615,15.2674,338200.0
2009-12-28 10:55:00,25.96,25.97,25.9,25.91,600800.0,15.2615,15.2674,15.2262,15.2321,600800.0
2009-12-28 11:00:00,25.92,25.98,25.88,25.94,545100.0,15.238,15.2732,15.2144,15.2497,545100.0
2009-12-28 11:05:00,25.94,25.95,25.92,25.92,162600.0,15.2497,15.2556,15.238,15.238,162600.0
2009-12-28 11:10:00,25.92,25.97,25.92,25.96,270900.0,15.238,15.2674,15.238,15.2615,270900.0
2009-12-28 11:15:00,25.97,25.97,25.9,25.91,207700.0,15.2674,15.2674,15.2262,15.2321,207700.0
2009-12-28 11:20:00,25.9,25.95,25.9,25.92,203600.0,15.2262,15.2556,15.2262,15.238,203600.0
2009-12-28 11:25:00,25.93,25.93,25.9,25.9,189600.0,15.2438,15.2438,15.2262,15.2262,189600.0
2009-12-28 11:30:00,25.91,25.91,25.8,25.81,982900.0,15.2321,15.2321,15.1674,15.1733,982900.0
2009-12-28 11:35:00,25.81,25.89,25.78,25.89,819800.0,15.1733,15.2203,15.1557,15.2203,819800.0
2009-12-28 11:40:00,25.89,25.95,25.86,25.92,625200.0,15.2203,15.2556,15.2027,15.238,625200.0
2009-12-28 11:45:00,25.92,25.96,25.9,25.93,486100.0,15.238,15.2615,15.2262,15.2438,486100.0
2009-12-28 11:50:00,25.93,25.93,25.87,25.91,508100.0,15.2438,15.2438,15.2086,15.2321,508100.0
2009-12-28 11:55:00,25.9,25.98,25.88,25.95,578000.0,15.2262,15.2732,15.2144,15.2556,578000.0
2009-12-28 12:00:00,25.94,25.96,25.89,25.9,383300.0,15.2497,15.2615,15.2203,15.2262,383300.0
2009-12-28 12:05:00,25.9,25.98,25.85,25.96,678000.0,15.2262,15.2732,15.1968,15.2615,678000.0
2009-12-28 12:10:00,25.96,25.96,25.87,25.87,613800.0,15.2615,15.2615,15.2086,15.2086,613800.0
2009-12-28 12:15:00,25.88,25.91,25.84,25.91,393700.0,15.2144,15.2321,15.1909,15.2321,393700.0
2009-12-28 12:20:00,25.91,25.91,25.85,25.87,528200.0,15.2321,15.2321,15.1968,15.2086,528200.0
2009-12-28 12:25:00,25.87,25.9,25.85,25.9,521000.0,15.2086,15.2262,15.1968,15.2262,521000.0
2009-12-28 12:30:00,25.9,25.9,25.85,25.86,473300.0,15.2262,15.2262,15.1968,15.2027,473300.0
2009-12-28 12:35:00,25.86,25.87,25.85,25.85,481900.0,15.2027,15.2086,15.1968,15.1968,481900.0
2009-12-28 12:40:00,25.86,25.92,25.85,25.91,694900.0,15.2027,15.238,15.1968,15.2321,694900.0
2009-12-28 12:45:00,25.92,25.94,25.89,25.93,326300.0,15.238,15.2497,15.2203,15.2438,326300.0
2009-12-28 12:50:00,25.93,25.94,25.91,25.92,513000.0,15.2438,15.2497,15.2321,15.238,513000.0
2009-12-28 12:55:00,25.92,25.99,25.91,25.96,523800.0,15.238,15.2791,15.2321,15.2615,523800.0
2009-12-28 13:00:00,25.95,25.97,25.91,25.91,372500.0,15.2556,15.2674,15.2321,15.2321,372500.0
2009-12-28 13:05:00,25.91,25.93,25.89,25.9,620300.0,15.2321,15.2438,15.2203,15.2262,620300.0
2009-12-28 13:10:00,25.9,25.93,25.9,25.91,446200.0,15.2262,15.2438,15.2262,15.2321,446200.0
2009-12-28 13:15:00,25.91,25.94,25.9,25.93,415500.0,15.2321,15.2497,15.2262,15.2438,415500.0
2009-12-28 13:20:00,25.92,25.93,25.9,25.93,358800.0,15.238,15.2438,15.2262,15.2438,358800.0
2009-12-28 13:25:00,25.93,25.94,25.89,25.93,387200.0,15.2438,15.2497,15.2203,15.2438,387200.0
2009-12-28 13:30:00,25.94,25.95,25.93,25.93,117800.0,15.2497,15.2556,15.2438,15.2438,117800.0
2009-12-28 13:35:00,25.93,25.94,25.93,25.93,75400.0,15.2438,15.2497,15.2438,15.2438,75400.0
2009-12-28 13:40:00,25.93,25.97,25.93,25.97,260400.0,15.2438,15.2674,15.2438,15.2674,260400.0
2009-12-28 13:45:00,25.97,25.98,25.96,25.97,136100.0,15.2674,15.2732,15.2615,15.2674,136100.0
2009-12-28 13:50:00,25.97,25.97,25.94,25.95,309400.0,15.2674,15.2674,15.2497,15.2556,309400.0
2009-12-28 13:55:00,25.94,25.95,25.91,25.93,241200.0,15.2497,15.2556,15.2321,15.2438,241200.0
2009-12-28 14:00:00,25.93,25.96,25.92,25.95,234000.0,15.2438,15.2615,15.238,15.2556,234000.0
2009-12-28 14:05:00,25.94,25.98,25.94,25.97,176800.0,15.2497,15.2732,15.2497,15.2674,176800.0
2009-12-28 14:10:00,25.97,25.98,25.93,25.96,278300.0,15.2674,15.2732,15.2438,15.2615,278300.0
2009-12-28 14:15:00,25.96,25.97,25.95,25.96,163300.0,15.2615,15.2674,15.2556,15.2615,163300.0
2009-12-28 14:20:00,25.95,25.96,25.95,25.95,92800.0,15.2556,15.2615,15.2556,15.2556,92800.0
2009-12-28 14:25:00,25.95,25.96,25.93,25.95,226300.0,15.2556,15.2615,15.2438,15.2556,226300.0
2009-12-28 14:30:00,25.95,25.99,25.95,25.99,177900.0,15.2556,15.2791,15.2556,15.2791,177900.0
2009-12-28 14:35:00,25.99,25.99,25.95,25.96,183000.0,15.2791,15.2791,15.2556,15.2615,183000.0
2009-12-28 14:40:00,25.95,25.96,25.9,25.9,207800.0,15.2556,15.2615,15.2262,15.2262,207800.0
2009-12-28 14:45:00,25.91,25.92,25.87,25.88,303700.0,15.2321,15.238,15.2086,15.2144,303700.0
2009-12-28 14:50:00,25.88,25.91,25.87,25.89,334700.0,15.2144,15.2321,15.2086,15.2203,334700.0
2009-12-28 14:55:00,25.89,25.89,25.85,25.85,260300.0,15.2203,15.2203,15.1968,15.1968,260300.0
2009-12-28 15:00:00,25.85,25.88,25.85,25.86,417700.0,15.1968,15.2144,15.1968,15.2027,417700.0
2009-12-28 15:05:00,25.86,25.89,25.86,25.88,311900.0,15.2027,15.2203,15.2027,15.2144,311900.0
2009-12-28 15:10:00,25.88,25.91,25.86,25.88,499500.0,15.2144,15.2321,15.2027,15.2144,499500.0
2009-12-28 15:15:00,25.87,25.89,25.86,25.89,463100.0,15.2086,15.2203,15.2027,15.2203,463100.0
2009-12-28 15:20:00,25.88,25.9,25.87,25.89,415700.0,15.2144,15.2262,15.2086,15.2203,415700.0
2009-12-28 15:25:00,25.89,25.93,25.86,25.91,615100.0,15.2203,15.2438,15.2027,15.2321,615100.0
2009-12-28 15:30:00,25.9,25.92,25.9,25.91,470900.0,15.2262,15.238,15.2262,15.2321,470900.0
2009-12-28 15:35:00,25.91,25.93,25.9,25.92,583800.0,15.2321,15.2438,15.2262,15.238,583800.0
2009-12-28 15:40:00,25.91,25.93,25.88,25.93,618200.0,15.2321,15.2438,15.2144,15.2438,618200.0
2009-12-28 15:45:00,25.92,25.93,25.9,25.9,591800.0,15.238,15.2438,15.2262,15.2262,591800.0
2009-12-28 15:50:00,25.91,25.93,25.9,25.9,460700.0,15.2321,15.2438,15.2262,15.2262,460700.0
2009-12-28 15:55:00,25.9,25.96,25.9,25.96,699900.0,15.2262,15.2615,15.2262,15.2615,699900.0
2009-12-29 09:30:00,26.0,26.02,25.92,26.0,331800.0,15.285,15.2967,15.238,15.285,331800.0
2009-12-29 09:35:00,26.01,26.11,25.99,26.0,348200.0,15.2909,15.3497,15.2791,15.285,348200.0
2009-12-29 09:40:00,25.99,26.01,25.95,25.96,204100.0,15.2791,15.2909,15.2556,15.2615,204100.0
2009-12-29 09:45:00,25.97,25.99,25.91,25.93,197900.0,15.2674,15.2791,15.2321,15.2438,197900.0
2009-12-29 09:50:00,25.93,25.96,25.92,25.96,141700.0,15.2438,15.2615,15.238,15.2615,141700.0
2009-12-29 09:55:00,25.96,25.98,25.95,25.97,111800.0,15.2615,15.2732,15.2556,15.2674,111800.0
2009-12-29 10:00:00,25.97,25.98,25.96,25.98,203200.0,15.2674,15.2732,15.2615,15.2732,203200.0
2009-12-29 10:05:00,25.97,26.0,25.97,26.0,334900.0,15.2674,15.285,15.2674,15.285,334900.0
2009-12-29 10:10:00,25.99,26.0,25.99,26.0,236900.0,15.2791,15.285,15.2791,15.285,236900.0
2009-12-29 10:15:00,25.99,26.03,25.99,26.0,262300.0,15.2791,15.3026,15.2791,15.285,262300.0
2009-12-29 10:20:00,26.0,26.06,26.0,26.04,281500.0,15.285,15.3203,15.285,15.3085,281500.0
2009-12-29 10:25:00,26.05,26.08,26.04,26.08,237800.0,15.3144,15.332,15.3085,15.332,237800.0
2009-12-29 10:30:00,26.08,26.09,26.06,26.07,305400.0,15.332,15.3379,15.3203,15.3261,305400.0
2009-12-29 10:35:00,26.07,26.1,26.06,26.09,141200.0,15.3261,15.3438,15.3203,15.3379,141200.0
2009-12-29 10:40:00,26.09,26.11,26.07,26.11,354400.0,15.3379,15.3497,15.3261,15.3497,354400.0
2009-12-29 10:45:00,26.11,26.11,26.05,26.05,229700.0,15.3497,15.3497,15.3144,15.3144,229700.0
2009-12-29 10:50:00,26.05,26.05,26.0,26.02,375600.0,15.3144,15.3144,15.285,15.2967,375600.0
2009-12-29 10:55:00,26.02,26.05,26.01,26.05,87600.0,15.2967,15.3144,15.2909,15.3144,87600.0
2009-12-29 11:00:00,26.04,26.09,25.95,26.05,518100.0,15.3085,15.3379,15.2556,15.3144,518100.0
2009-12-29 11:05:00,26.05,26.08,26.02,26.04,276400.0,15.3144,15.332,15.2967,15.3085,276400.0
2009-12-29 11:10:00,26.05,26.05,26.03,26.05,304700.0,15.3144,15.3144,15.3026,15.3144,304700.0
2009-12-29 11:15:00,26.04,26.05,26.03,26.05,200100.0,15.3085,15.3144,15.3026,15.3144,200100.0
2009-12-29 11:20:00,26.05,26.06,26.04,26.05,197500.0,15.3144,15.3203,15.3085,15.3144,197500.0
2009-12-29 11:25:00,26.05,26.05,26.02,26.02,196700.0,15.3144,15.3144,15.2967,15.2967,196700.0
2009-12-29 11:30:00,26.02,26.03,25.96,25.97,426700.0,15.2967,15.3026,15.2615,15.2674,426700.0
2009-12-29 11:35:00,25.97,26.0,25.96,25.96,254500.0,15.2674,15.285,15.2615,15.2615,254500.0
2009-12-29 11:40:00,25.96,25.97,25.94,25.96,413200.0,15.2615,15.2674,15.2497,15.2615,413200.0
2009-12-29 11:45:00,25.96,25.97,25.95,25.95,203200.0,15.2615,15.2674,15.2556,15.2556,203200.0
2009-12-29 11:50:00,25.95,25.96,25.9,25.92,387300.0,15.2556,15.2615,15.2262,15.238,387300.0
2009-12-29 11:55:00,25.92,25.96,25.92,25.95,268400.0,15.238,15.2615,15.238,15.2556,268400.0
2009-12-29 12:00:00,25.96,26.0,25.95,26.0,256100.0,15.2615,15.285,15.2556,15.285,256100.0
2009-12-29 12:05:00,26.0,26.02,25.98,26.0,285200.0,15.285,15.2967,15.2732,15.285,285200.0
2009-12-29 12:10:00,26.0,26.02,25.98,25.98,211700.0,15.285,15.2967,15.2732,15.2732,211700.0
2009-12-29 12:15:00,25.98,26.01,25.98,26.0,258800.0,15.2732,15.2909,15.2732,15.285,258800.0
2009-12-29 12:20:00,26.0,26.01,25.98,26.01,266200.0,15.285,15.2909,15.2732,15.2909,266200.0
2009-12-29 12:25:00,26.0,26.01,25.98,25.99,176500.0,15.285,15.2909,15.2732,15.2791,176500.0
2009-12-29 12:30:00,25.99,26.0,25.98,26.0,69600.0,15.2791,15.285,15.2732,15.285,69600.0
2009-12-29 12:35:00,26.0,26.05,25.99,26.04,255500.0,15.285,15.3144,15.2791,15.3085,255500.0
2009-12-29 12:40:00,26.03,26.04,26.0,26.0,238800.0,15.3026,15.3085,15.285,15.285,238800.0
2009-12-29 12:45:00,26.0,26.04,26.0,26.03,179400.0,15.285,15.3085,15.285,15.3026,179400.0
2009-12-29 12:50:00,26.04,26.04,26.03,26.03,172400.0,15.3085,15.3085,15.3026,15.3026,172400.0
2009-12-29 12:55:00,26.03,26.04,26.01,26.02,236800.0,15.3026,15.3085,15.2909,15.2967,236800.0
2009-12-29 13:00:00,26.02,26.02,26.01,26.01,75400.0,15.2967,15.2967,15.2909,15.2909,75400.0
2009-12-29 13:05:00,26.02,26.02,26.01,26.01,88700.0,15.2967,15.2967,15.2909,15.2909,88700.0
2009-12-29 13:10:00,26.01,26.02,26.0,26.01,119200.0,15.2909,15.2967,15.285,15.2909,119200.0
2009-12-29 13:15:00,26.0,26.03,25.98,26.02,239100.0,15.285,15.3026,15.2732,15.2967,239100.0
2009-12-29 13:20:00,26.03,26.03,26.0,26.01,81200.0,15.3026,15.3026,15.285,15.2909,81200.0
2009-12-29 13:25:00,26.01,26.01,26.0,26.0,76600.0,15.2909,15.2909,15.285,15.285,76600.0
2009-12-29 13:30:00,26.0,26.03,25.99,26.02,258800.0,15.285,15.3026,15.2791,15.2967,258800.0
2009-12-29 13:35:00,26.02,26.03,26.02,26.02,86100.0,15.2967,15.3026,15.2967,15.2967,86100.0
2009-12-29 13:40:00,26.02,26.03,26.02,26.02,114900.0,15.2967,15.3026,15.2967,15.2967,114900.0
2009-12-29 13:45:00,26.03,26.05,26.01,26.03,253100.0,15.3026,15.3144,15.2909,15.3026,253100.0
2009-12-29 13:50:00,26.03,26.05,26.02,26.02,174000.0,15.3026,15.3144,15.2967,15.2967,174000.0
2009-12-29 13:55:00,26.02,26.04,26.01,26.03,181500.0,15.2967,15.3085,15.2909,15.3026,181500.0
2009-12-29 14:00:00,26.03,26.04,26.01,26.01,105700.0,15.3026,15.3085,15.2909,15.2909,105700.0
2009-12-29 14:05:00,26.01,26.01,25.98,25.99,261600.0,15.2909,15.2909,15.2732,15.2791,261600.0
2009-12-29 14:10:00,25.98,25.99,25.97,25.98,107900.0,15.2732,15.2791,15.2674,15.2732,107900.0
2009-12-29 14:15:00,25.98,25.98,25.94,25.96,184000.0,15.2732,15.2732,15.2497,15.2615,184000.0
2009-12-29 14:20:00,25.95,25.99,25.95,25.98,157100.0,15.2556,15.2791,15.2556,15.2732,157100.0
2009-12-29 14:25:00,25.98,26.0,25.98,26.0,237500.0,15.2732,15.285,15.2732,15.285,237500.0
2009-12-29 14:30:00,26.0,26.0,25.99,25.99,152500.0,15.285,15.285,15.2791,15.2791,152500.0
2009-12-29 14:35:00,26.0,26.0,25.97,25.97,152600.0,15.285,15.285,15.2674,15.2674,152600.0
2009-12-29 14:40:00,25.98,25.99,25.96,25.97,187800.0,15.2732,15.2791,15.2615,15.2674,187800.0
2009-12-29 14:45:00,25.97,25.98,25.96,25.97,88300.0,15.2674,15.2732,15.2615,15.2674,88300.0
2009-12-29 14:50:00,25.96,25.97,25.95,25.95,261100.0,15.2615,15.2674,15.2556,15.2556,261100.0
2009-12-29 14:55:00,25.95,25.96,25.94,25.94,155800.0,15.2556,15.2615,15.2497,15.2497,155800.0
2009-12-29 15:00:00,25.94,25.98,25.94,25.98,243300.0,15.2497,15.2732,15.2497,15.2732,243300.0
2009-12-29 15:05:00,25.98,25.98,25.94,25.95,378800.0,15.2732,15.2732,15.2497,15.2556,378800.0
2009-12-29 15:10:00,25.95,25.97,25.94,25.95,112600.0,15.2556,15.2674,15.2497,15.2556,112600.0
2009-12-29 15:15:00,25.94,25.98,25.94,25.97,193300.0,15.2497,15.2732,15.2497,15.2674,193300.0
2009-12-29 15:20:00,25.97,25.98,25.96,25.97,134400.0,15.2674,15.2732,15.2615,15.2674,134400.0
2009-12-29 15:25:00,25.97,25.99,25.96,25.98,156400.0,15.2674,15.2791,15.2615,15.2732,156400.0
2009-12-29 15:30:00,25.99,25.99,25.96,25.96,216400.0,15.2791,15.2791,15.2615,15.2615,216400.0
2009-12-29 15:35:00,25.96,25.97,25.95,25.95,163200.0,15.2615,15.2674,15.2556,15.2556,163200.0
2009-12-29 15:40:00,25.95,25.97,25.93,25.95,416300.0,15.2556,15.2674,15.2438,15.2556,416300.0
2009-12-29 15:45:00,25.95,25.96,25.92,25.92,411800.0,15.2556,15.2615,15.238,15.238,411800.0
2009-12-29 15:50:00,25.92,25.94,25.9,25.91,424200.0,15.238,15.2497,15.2262,15.2321,424200.0
2009-12-29 15:55:00,25.91,25.92,25.85,25.85,1013700.0,15.2321,15.238,15.1968,15.1968,1013700.0
2009-12-30 09:30:00,25.49,25.6,25.44,25.52,345100.0,15.1724,15.2379,15.1426,15.1903,345100.0
2009-12-30 09:35:00,25.53,25.63,25.48,25.6,302300.0,15.1962,15.2557,15.1665,15.2379,302300.0
2009-12-30 09:40:00,25.6,25.6,25.53,25.54,141700.0,15.2379,15.2379,15.1962,15.2022,141700.0
2009-12-30 09:45:00,25.54,25.65,25.54,25.55,149600.0,15.2022,15.2676,15.2022,15.2081,149600.0
2009-12-30 09:50:00,25.55,25.61,25.53,25.59,120700.0,15.2081,15.2438,15.1962,15.2319,120700.0
2009-12-30 09:55:00,25.59,25.6,25.56,25.56,68600.0,15.2319,15.2379,15.2141,15.2141,68600.0
2009-12-30 10:00:00,25.56,25.62,25.5,25.62,338100.0,15.2141,15.2498,15.1784,15.2498,338100.0
2009-12-30 10:05:00,25.61,25.64,25.61,25.63,74500.0,15.2438,15.2617,15.2438,15.2557,74500.0
2009-12-30 10:10:00,25.63,25.64,25.62,25.63,52500.0,15.2557,15.2617,15.2498,15.2557,52500.0
2009-12-30 10:15:00,25.63,25.64,25.6,25.6,81600.0,15.2557,15.2617,15.2379,15.2379,81600.0
2009-12-30 10:20:00,25.6,25.62,25.58,25.62,79600.0,15.2379,15.2498,15.226,15.2498,79600.0
2009-12-30 10:25:00,25.61,25.62,25.58,25.58,67400.0,15.2438,15.2498,15.226,15.226,67400.0
2009-12-30 10:30:00,25.58,25.59,25.58,25.58,43200.0,15.226,15.2319,15.226,15.226,43200.0
2009-12-30 10:35:00,25.59,25.59,25.57,25.57,87600.0,15.2319,15.2319,15.22,15.22,87600.0
2009-12-30 10:40:00,25.57,25.6,25.56,25.59,114200.0,15.22,15.2379,15.2141,15.2319,114200.0
2009-12-30 10:45:00,25.59,25.6,25.57,25.57,95100.0,15.2319,15.2379,15.22,15.22,95100.0
2009-12-30 10:50:00,25.57,25.59,25.56,25.57,39800.0,15.22,15.2319,15.2141,15.22,39800.0
2009-12-30 10:55:00,25.57,25.58,25.56,25.57,66100.0,15.22,15.226,15.2141,15.22,66100.0
2009-12-30 11:00:00,25.56,25.6,25.56,25.59,71800.0,15.2141,15.2379,15.2141,15.2319,71800.0
2009-12-30 11:05:00,25.59,25.6,25.58,25.59,65100.0,15.2319,15.2379,15.226,15.2319,65100.0
2009-12-30 11:10:00,25.58,25.59,25.58,25.58,57000.0,15.226,15.2319,15.226,15.226,57000.0
2009-12-30 11:15:00,25.59,25.59,25.57,25.58,81200.0,15.2319,15.2319,15.22,15.226,81200.0
2009-12-30 11:20:00,25.57,25.58,25.57,25.57,89200.0,15.22,15.226,15.22,15.22,89200.0
2009-12-30 11:25:00,25.58,25.58,25.57,25.58,63800.0,15.226,15.226,15.22,15.226,63800.0
2009-12-30 11:30:00,25.58,25.58,25.57,25.58,45400.0,15.226,15.226,15.22,15.226,45400.0
2009-12-30 11:35:00,25.57,25.58,25.56,25.57,100100.0,15.22,15.226,15.2141,15.22,100100.0
2009-12-30 11:40:00,25.56,25.59,25.55,25.59,158600.0,15.2141,15.2319,15.2081,15.2319,158600.0
2009-12-30 11:45:00,25.59,25.61,25.59,25.6,71800.0,15.2319,15.2438,15.2319,15.2379,71800.0
2009-12-30 11:50:00,25.61,25.63,25.59,25.61,139500.0,15.2438,15.2557,15.2319,15.2438,139500.0
2009-12-30 11:55:00,25.6,25.6,25.59,25.6,63400.0,15.2379,15.2379,15.2319,15.2379,63400.0
2009-12-30 12:00:00,25.6,25.62,25.6,25.61,56100.0,15.2379,15.2498,15.2379,15.2438,56100.0
2009-12-30 12:05:00,25.61,25.64,25.56,25.62,185000.0,15.2438,15.2617,15.2141,15.2498,185000.0
2009-12-30 12:10:00,25.63,25.63,25.62,25.63,75200.0,15.2557,15.2557,15.2498,15.2557,75200.0
2009-12-30 12:15:00,25.62,25.67,25.62,25.66,136800.0,15.2498,15.2796,15.2498,15.2736,136800.0
2009-12-30 12:20:00,25.66,25.67,25.6,25.65,294300.0,15.2736,15.2796,15.2379,15.2676,294300.0
2009-12-30 12:25:00,25.65,25.65,25.64,25.65,44400.0,15.2676,15.2676,15.2617,15.2676,44400.0
2009-12-30 12:30:00,25.64,25.65,25.64,25.65,74100.0,15.2617,15.2676,15.2617,15.2676,74100.0
2009-12-30 12:35:00,25.64,25.65,25.64,25.65,128900.0,15.2617,15.2676,15.2617,15.2676,128900.0
2009-12-30 12:40:00,25.64,25.66,25.63,25.64,85700.0,15.2617,15.2736,15.2557,15.2617,85700.0
2009-12-30 12:45:00,25.63,25.64,25.63,25.64,28900.0,15.2557,15.2617,15.2557,15.2617,28900.0
2009-12-30 12:50:00,25.63,25.64,25.6,25.61,82000.0,15.2557,15.2617,15.2379,15.2438,82000.0
2009-12-30 12:55:00,25.6,25.6,25.55,25.55,126700.0,15.2379,15.2379,15.2081,15.2081,126700.0
2009-12-30 13:00:00,25.55,25.58,25.53,25.58,214600.0,15.2081,15.226,15.1962,15.226,214600.0
2009-12-30 13:05:00,25.58,25.6,25.55,25.57,69300.0,15.226,15.2379,15.2081,15.22,69300.0
2009-12-30 13:10:00,25.57,25.57,25.55,25.56,53500.0,15.22,15.22,15.2081,15.2141,53500.0
2009-12-30 13:15:00,25.55,25.59,25.55,25.57,111100.0,15.2081,15.2319,15.2081,15.22,111100.0
2009-12-30 13:20:00,25.57,25.58,25.57,25.57,22200.0,15.22,15.226,15.22,15.22,22200.0
2009-12-30 13:25:00,25.58,25.58,25.55,25.56,65900.0,15.226,15.226,15.2081,15.2141,65900.0
2009-12-30 13:30:00,25.55,25.58,25.55,25.58,42700.0,15.2081,15.226,15.2081,15.226,42700.0
2009-12-30 13:35:00,25.58,25.58,25.57,25.58,19200.0,15.226,15.226,15.22,15.226,19200.0
2009-12-30 13:40:00,25.58,25.58,25.57,25.57,16700.0,15.226,15.226,15.22,15.22,16700.0
2009-12-30 13:45:00,25.58,25.58,25.56,25.57,90800.0,15.226,15.226,15.2141,15.22,90800.0
2009-12-30 13:50:00,25.58,25.58,25.57,25.58,38200.0,15.226,15.226,15.22,15.226,38200.0
2009-12-30 13:55:00,25.57,25.59,25.57,25.59,94400.0,15.22,15.2319,15.22,15.2319,94400.0
2009-12-30 14:00:00,25.58,25.59,25.58,25.58,75500.0,15.226,15.2319,15.226,15.226,75500.0
2009-12-30 14:05:00,25.58,25.59,25.58,25.59,35300.0,15.226,15.2319,15.226,15.2319,35300.0
2009-12-30 14:10:00,25.58,25.59,25.58,25.59,35100.0,15.226,15.2319,15.226,15.2319,35100.0
2009-12-30 14:15:00,25.58,25.59,25.58,25.59,28200.0,15.226,15.2319,15.226,15.2319,28200.0
2009-12-30 14:20:00,25.59,25.59,25.58,25.59,55500.0,15.2319,15.2319,15.226,15.2319,55500.0
2009-12-30 14:25:00,25.59,25.61,25.58,25.61,97400.0,15.2319,15.2438,15.226,15.2438,97400.0
2009-12-30 14:30:00,25.61,25.62,25.6,25.61,113700.0,15.2438,15.2498,15.2379,15.2438,113700.0
2009-12-30 14:35:00,25.62,25.63,25.61,25.63,149900.0,15.2498,15.2557,15.2438,15.2557,149900.0
2009-12-30 14:40:00,25.63,25.64,25.62,25.64,52200.0,15.2557,15.2617,15.2498,15.2617,52200.0
2009-12-30 14:45:00,25.63,25.66,25.62,25.63,145800.0,15.2557,15.2736,15.2498,15.2557,145800.0
2009-12-30 14:50:00,25.62,25.65,25.62,25.65,208000.0,15.2498,15.2676,15.2498,15.2676,208000.0
2009-12-30 14:55:00,25.65,25.66,25.63,25.64,65400.0,15.2676,15.2736,15.2557,15.2617,65400.0
2009-12-30 15:00:00,25.64,25.64,25.61,25.64,80800.0,15.2617,15.2617,15.2438,15.2617,80800.0
2009-12-30 15:05:00,25.64,25.64,25.61,25.61,68200.0,15.2617,15.2617,15.2438,15.2438,68200.0
2009-12-30 15:10:00,25.61,25.62,25.59,25.61,181700.0,15.2438,15.2498,15.2319,15.2438,181700.0
2009-12-30 15:15:00,25.61,25.61,25.6,25.61,33100.0,15.2438,15.2438,15.2379,15.2438,33100.0
2009-12-30 15:20:00,25.61,25.61,25.58,25.61,170900.0,15.2438,15.2438,15.226,15.2438,170900.0
2009-12-30 15:25:00,25.61,25.63,25.6,25.63,74600.0,15.2438,15.2557,15.2379,15.2557,74600.0
2009-12-30 15:30:00,25.63,25.64,25.62,25.62,131300.0,15.2557,15.2617,15.2498,15.2498,131300.0
2009-12-30 15:35:00,25.62,25.63,25.58,25.58,156000.0,15.2498,15.2557,15.226,15.226,156000.0
2009-12-30 15:40:00,25.58,25.59,25.57,25.57,213400.0,15.226,15.2319,15.22,15.22,213400.0
2009-12-30 15:45:00,25.58,25.62,25.57,25.61,489400.0,15.226,15.2498,15.22,15.2438,489400.0
2009-12-30 15:50:00,25.62,25.63,25.59,25.61,413500.0,15.2498,15.2557,15.2319,15.2438,413500.0
2009-12-30 15:55:00,25.62,25.63,25.61,25.61,307800.0,15.2498,15.2557,15.2438,15.2438,307800.0
2009-12-31 09:30:00,25.5,25.69,25.49,25.61,300800.0,15.1784,15.2915,15.1724,15.2438,300800.0
2009-12-31 09:35:00,25.61,25.67,25.57,25.57,171400.0,15.2438,15.2796,15.22,15.22,171400.0
2009-12-31 09:40:00,25.58,25.62,25.56,25.61,75700.0,15.226,15.2498,15.2141,15.2438,75700.0
2009-12-31 09:45:00,25.62,25.64,25.61,25.62,81900.0,15.2498,15.2617,15.2438,15.2498,81900.0
2009-12-31 09:50:00,25.61,25.67,25.61,25.65,88000.0,15.2438,15.2796,15.2438,15.2676,88000.0
2009-12-31 09:55:00,25.64,25.67,25.64,25.66,99400.0,15.2617,15.2796,15.2617,15.2736,99400.0
2009-12-31 10:00:00,25.66,25.67,25.65,25.66,87000.0,15.2736,15.2796,15.2676,15.2736,87000.0
2009-12-31 10:05:00,25.66,25.67,25.64,25.67,130700.0,15.2736,15.2796,15.2617,15.2796,130700.0
2009-12-31 10:10:00,25.67,25.69,25.64,25.68,151500.0,15.2796,15.2915,15.2617,15.2855,151500.0
2009-12-31 10:15:00,25.68,25.72,25.68,25.7,131800.0,15.2855,15.3093,15.2855,15.2974,131800.0
2009-12-31 10:20:00,25.7,25.71,25.65,25.66,89100.0,15.2974,15.3034,15.2676,15.2736,89100.0
2009-12-31 10:25:00,25.65,25.66,25.64,25.66,105600.0,15.2676,15.2736,15.2617,15.2736,105600.0
2009-12-31 10:30:00,25.66,25.66,25.65,25.66,67700.0,15.2736,15.2736,15.2676,15.2736,67700.0
2009-12-31 10:35:00,25.65,25.66,25.65,25.66,74300.0,15.2676,15.2736,15.2676,15.2736,74300.0
2009-12-31 10:40:00,25.65,25.66,25.64,25.66,99800.0,15.2676,15.2736,15.2617,15.2736,99800.0
2009-12-31 10:45:00,25.66,25.7,25.65,25.7,151900.0,15.2736,15.2974,15.2676,15.2974,151900.0
2009-12-31 10:50:00,25.7,25.7,25.66,25.68,67100.0,15.2974,15.2974,15.2736,15.2855,67100.0
2009-12-31 10:55:00,25.68,25.68,25.65,25.67,59100.0,15.2855,15.2855,15.2676,15.2796,59100.0
2009-12-31 11:00:00,25.66,25.67,25.6,25.6,114100.0,15.2736,15.2796,15.2379,15.2379,114100.0
2009-12-31 11:05:00,25.6,25.61,25.59,25.6,64100.0,15.2379,15.2438,15.2319,15.2379,64100.0
2009-12-31 11:10:00,25.59,25.6,25.54,25.54,142800.0,15.2319,15.2379,15.2022,15.2022,142800.0
2009-12-31 11:15:00,25.54,25.55,25.51,25.52,76800.0,15.2022,15.2081,15.1843,15.1903,76800.0
2009-12-31 11:20:00,25.51,25.54,25.51,25.51,114200.0,15.1843,15.2022,15.1843,15.1843,114200.0
2009-12-31 11:25:00,25.52,25.54,25.51,25.53,175400.0,15.1903,15.2022,15.1843,15.1962,175400.0
2009-12-31 11:30:00,25.54,25.56,25.53,25.56,186800.0,15.2022,15.2141,15.1962,15.2141,186800.0
2009-12-31 11:35:00,25.56,25.6,25.55,25.6,268600.0,15.2141,15.2379,15.2081,15.2379,268600.0
2009-12-31 11:40:00,25.6,25.6,25.57,25.57,69200.0,15.2379,15.2379,15.22,15.22,69200.0
2009-12-31 11:45:00,25.58,25.58,25.57,25.57,31300.0,15.226,15.226,15.22,15.22,31300.0
2009-12-31 11:50:00,25.58,25.58,25.52,25.53,114500.0,15.226,15.226,15.1903,15.1962,114500.0
2009-12-31 11:55:00,25.53,25.54,25.5,25.5,65900.0,15.1962,15.2022,15.1784,15.1784,65900.0
2009-12-31 12:00:00,25.5,25.51,25.49,25.49,80600.0,15.1784,15.1843,15.1724,15.1724,80600.0
2009-12-31 12:05:00,25.5,25.5,25.48,25.5,74600.0,15.1784,15.1784,15.1665,15.1784,74600.0
2009-12-31 12:10:00,25.49,25.5,25.48,25.48,40400.0,15.1724,15.1784,15.1665,15.1665,40400.0
2009-12-31 12:15:00,25.48,25.48,25.47,25.47,54600.0,15.1665,15.1665,15.1605,15.1605,54600.0
2009-12-31 12:20:00,25.47,25.48,25.46,25.46,56400.0,15.1605,15.1665,15.1546,15.1546,56400.0
2009-12-31 12:25:00,25.46,25.47,25.46,25.46,40700.0,15.1546,15.1605,15.1546,15.1546,40700.0
2009-12-31 12:30:00,25.47,25.47,25.46,25.47,26100.0,15.1605,15.1605,15.1546,15.1605,26100.0
2009-12-31 12:35:00,25.47,25.47,25.44,25.44,81300.0,15.1605,15.1605,15.1426,15.1426,81300.0
2009-12-31 12:40:00,25.44,25.45,25.44,25.45,30100.0,15.1426,15.1486,15.1426,15.1486,30100.0
2009-12-31 12:45:00,25.45,25.45,25.44,25.45,71400.0,15.1486,15.1486,15.1426,15.1486,71400.0
2009-12-31 12:50:00,25.44,25.49,25.42,25.49,233400.0,15.1426,15.1724,15.1307,15.1724,233400.0
2009-12-31 12:55:00,25.49,25.5,25.47,25.49,78800.0,15.1724,15.1784,15.1605,15.1724,78800.0
2009-12-31 13:00:00,25.49,25.49,25.43,25.44,122500.0,15.1724,15.1724,15.1367,15.1426,122500.0
2009-12-31 13:05:00,25.44,25.45,25.43,25.44,42900.0,15.1426,15.1486,15.1367,15.1426,42900.0
2009-12-31 13:10:00,25.43,25.44,25.39,25.39,79800.0,15.1367,15.1426,15.1129,15.1129,79800.0
2009-12-31 13:15:00,25.39,25.4,25.36,25.36,62400.0,15.1129,15.1188,15.095,15.095,62400.0
2009-12-31 13:20:00,25.36,25.41,25.36,25.4,99900.0,15.095,15.1248,15.095,15.1188,99900.0
2009-12-31 13:25:00,25.4,25.41,25.39,25.4,70500.0,15.1188,15.1248,15.1129,15.1188,70500.0
2009-12-31 13:30:00,25.4,25.41,25.4,25.41,42700.0,15.1188,15.1248,15.1188,15.1248,42700.0
2009-12-31 13:35:00,25.41,25.41,25.39,25.41,112300.0,15.1248,15.1248,15.1129,15.1248,112300.0
2009-12-31 13:40:00,25.4,25.41,25.36,25.37,192800.0,15.1188,15.1248,15.095,15.101,192800.0
2009-12-31 13:45:00,25.37,25.4,25.35,25.4,95100.0,15.101,15.1188,15.0891,15.1188,95100.0
2009-12-31 13:50:00,25.4,25.43,25.4,25.43,101800.0,15.1188,15.1367,15.1188,15.1367,101800.0
2009-12-31 13:55:00,25.43,25.44,25.42,25.44,73000.0,15.1367,15.1426,15.1307,15.1426,73000.0
2009-12-31 14:00:00,25.44,25.45,25.44,25.44,69700.0,15.1426,15.1486,15.1426,15.1426,69700.0
2009-12-31 14:05:00,25.44,25.45,25.42,25.43,115600.0,15.1426,15.1486,15.1307,15.1367,115600.0
2009-12-31 14:10:00,25.43,25.44,25.43,25.44,39600.0,15.1367,15.1426,15.1367,15.1426,39600.0
2009-12-31 14:15:00,25.44,25.46,25.43,25.45,89600.0,15.1426,15.1546,15.1367,15.1486,89600.0
2009-12-31 14:20:00,25.46,25.46,25.44,25.44,78900.0,15.1546,15.1546,15.1426,15.1426,78900.0
2009-12-31 14:25:00,25.44,25.45,25.44,25.44,45200.0,15.1426,15.1486,15.1426,15.1426,45200.0
2009-12-31 14:30:00,25.45,25.45,25.44,25.44,44300.0,15.1486,15.1486,15.1426,15.1426,44300.0
2009-12-31 14:35:00,25.44,25.45,25.44,25.44,33300.0,15.1426,15.1486,15.1426,15.1426,33300.0
2009-12-31 14:40:00,25.45,25.45,25.44,25.45,58400.0,15.1486,15.1486,15.1426,15.1486,58400.0
2009-12-31 14:45:00,25.45,25.45,25.44,25.44,45000.0,15.1486,15.1486,15.1426,15.1426,45000.0
2009-12-31 14:50:00,25.44,25.45,25.42,25.42,282200.0,15.1426,15.1486,15.1307,15.1307,282200.0
2009-12-31 14:55:00,25.43,25.43,25.38,25.39,324600.0,15.1367,15.1367,15.1069,15.1129,324600.0
2009-12-31 15:00:00,25.4,25.41,25.38,25.39,121600.0,15.1188,15.1248,15.1069,15.1129,121600.0
2009-12-31 15:05:00,25.38,25.42,25.38,25.42,136600.0,15.1069,15.1307,15.1069,15.1307,136600.0
2009-12-31 15:10:00,25.41,25.44,25.4,25.44,143100.0,15.1248,15.1426,15.1188,15.1426,143100.0
2009-12-31 15:15:00,25.43,25.46,25.42,25.43,202000.0,15.1367,15.1546,15.1307,15.1367,202000.0
2009-12-31 15:20:00,25.43,25.43,25.4,25.42,214000.0,15.1367,15.1367,15.1188,15.1307,214000.0
2009-12-31 15:25:00,25.41,25.43,25.41,25.42,117300.0,15.1248,15.1367,15.1248,15.1307,117300.0
2009-12-31 15:30:00,25.42,25.42,25.38,25.39,298100.0,15.1307,15.1307,15.1069,15.1129,298100.0
2009-12-31 15:35:00,25.39,25.4,25.31,25.35,335200.0,15.1129,15.1188,15.0653,15.0891,335200.0
2009-12-31 15:40:00,25.35,25.35,25.31,25.31,324000.0,15.0891,15.0891,15.0653,15.0653,324000.0
2009-12-31 15:45:00,25.31,25.32,25.26,25.28,297500.0,15.0653,15.0712,15.0355,15.0474,297500.0
2009-12-31 15:50:00,25.28,25.32,25.28,25.29,341300.0,15.0474,15.0712,15.0474,15.0534,341300.0
2009-12-31 15:55:00,25.29,25.29,25.24,25.25,619200.0,15.0534,15.0534,15.0236,15.0296,619200.0
2010-01-04 09:30:00,25.41,25.44,25.3,25.4,431100.0,15.1248,15.1426,15.0593,15.1188,431100.0
2010-01-04 09:35:00,25.4,25.52,25.4,25.51,340400.0,15.1188,15.1903,15.1188,15.1843,340400.0
2010-01-04 09:40:00,25.51,25.54,25.49,25.54,157100.0,15.1843,15.2022,15.1724,15.2022,157100.0
2010-01-04 09:45:00,25.54,25.61,25.52,25.57,376100.0,15.2022,15.2438,15.1903,15.22,376100.0
2010-01-04 09:50:00,25.57,25.58,25.48,25.5,226900.0,15.22,15.226,15.1665,15.1784,226900.0
2010-01-04 09:55:00,25.49,25.5,25.44,25.45,202700.0,15.1724,15.1784,15.1426,15.1486,202700.0
2010-01-04 10:00:00,25.48,25.5,25.38,25.44,314500.0,15.1665,15.1784,15.1069,15.1426,314500.0
2010-01-04 10:05:00,25.45,25.57,25.44,25.57,250800.0,15.1486,15.22,15.1426,15.22,250800.0
2010-01-04 10:10:00,25.56,25.61,25.56,25.61,144600.0,15.2141,15.2438,15.2141,15.2438,144600.0
2010-01-04 10:15:00,25.6,25.6,25.54,25.55,206300.0,15.2379,15.2379,15.2022,15.2081,206300.0
2010-01-04 10:20:00,25.54,25.6,25.54,25.58,300600.0,15.2022,15.2379,15.2022,15.226,300600.0
2010-01-04 10:25:00,25.58,25.67,25.58,25.66,413000.0,15.226,15.2796,15.226,15.2736,413000.0
2010-01-04 10:30:00,25.66,25.7,25.65,25.67,283900.0,15.2736,15.2974,15.2676,15.2796,283900.0
2010-01-04 10:35:00,25.67,25.68,25.66,25.68,291200.0,15.2796,15.2855,15.2736,15.2855,291200.0
2010-01-04 10:40:00,25.67,25.67,25.63,25.67,220600.0,15.2796,15.2796,15.2557,15.2796,220600.0
2010-01-04 10:45:00,25.66,25.67,25.62,25.63,120300.0,15.2736,15.2796,15.2498,15.2557,120300.0
2010-01-04 10:50:00,25.62,25.64,25.6,25.62,103000.0,15.2498,15.2617,15.2379,15.2498,103000.0
2010-01-04 10:55:00,25.63,25.64,25.6,25.6,152400.0,15.2557,15.2617,15.2379,15.2379,152400.0
2010-01-04 11:00:00,25.6,25.61,25.58,25.58,57900.0,15.2379,15.2438,15.226,15.226,57900.0
2010-01-04 11:05:00,25.58,25.59,25.53,25.54,213700.0,15.226,15.2319,15.1962,15.2022,213700.0
2010-01-04 11:10:00,25.53,25.57,25.53,25.55,148400.0,15.1962,15.22,15.1962,15.2081,148400.0
2010-01-04 11:15:00,25.54,25.55,25.53,25.55,203600.0,15.2022,15.2081,15.1962,15.2081,203600.0
2010-01-04 11:20:00,25.55,25.55,25.54,25.55,53800.0,15.2081,15.2081,15.2022,15.2081,53800.0
2010-01-04 11:25:00,25.55,25.55,25.51,25.51,144800.0,15.2081,15.2081,15.1843,15.1843,144800.0
2010-01-04 11:30:00,25.51,25.52,25.51,25.52,113300.0,15.1843,15.1903,15.1843,15.1903,113300.0
2010-01-04 11:35:00,25.52,25.58,25.51,25.57,228000.0,15.1903,15.226,15.1843,15.22,228000.0
2010-01-04 11:40:00,25.56,25.57,25.53,25.57,183700.0,15.2141,15.22,15.1962,15.22,183700.0
2010-01-04 11:45:00,25.56,25.59,25.55,25.58,282000.0,15.2141,15.2319,15.2081,15.226,282000.0
2010-01-04 11:50:00,25.58,25.59,25.56,25.57,117600.0,15.226,15.2319,15.2141,15.22,117600.0
2010-01-04 11:55:00,25.56,25.58,25.56,25.58,236000.0,15.2141,15.226,15.2141,15.226,236000.0
2010-01-04 12:00:00,25.57,25.58,25.56,25.57,128800.0,15.22,15.226,15.2141,15.22,128800.0
2010-01-04 12:05:00,25.57,25.57,25.56,25.56,39000.0,15.22,15.22,15.2141,15.2141,39000.0
2010-01-04 12:10:00,25.56,25.57,25.56,25.57,98600.0,15.2141,15.22,15.2141,15.22,98600.0
2010-01-04 12:15:00,25.57,25.57,25.56,25.57,44500.0,15.22,15.22,15.2141,15.22,44500.0
2010-01-04 12:20:00,25.57,25.57,25.56,25.57,94300.0,15.22,15.22,15.2141,15.22,94300.0
2010-01-04 12:25:00,25.57,25.6,25.56,25.6,327500.0,15.22,15.2379,15.2141,15.2379,327500.0
2010-01-04 12:30:00,25.6,25.6,25.57,25.57,178100.0,15.2379,15.2379,15.22,15.22,178100.0
2010-01-04 12:35:00,25.57,25.58,25.56,25.58,74500.0,15.22,15.226,15.2141,15.226,74500.0
2010-01-04 12:40:00,25.58,25.58,25.56,25.56,42700.0,15.226,15.226,15.2141,15.2141,42700.0
2010-01-04 12:45:00,25.56,25.57,25.56,25.56,39300.0,15.2141,15.22,15.2141,15.2141,39300.0
2010-01-04 12:50:00,25.57,25.57,25.54,25.56,124000.0,15.22,15.22,15.2022,15.2141,124000.0
2010-01-04 12:55:00,25.56,25.56,25.55,25.56,38500.0,15.2141,15.2141,15.2081,15.2141,38500.0
2010-01-04 13:00:00,25.56,25.56,25.55,25.56,73600.0,15.2141,15.2141,15.2081,15.2141,73600.0
2010-01-04 13:05:00,25.56,25.56,25.55,25.56,39100.0,15.2141,15.2141,15.2081,15.2141,39100.0
2010-01-04 13:10:00,25.56,25.56,25.54,25.56,302100.0,15.2141,15.2141,15.2022,15.2141,302100.0
2010-01-04 13:15:00,25.56,25.56,25.55,25.56,51200.0,15.2141,15.2141,15.2081,15.2141,51200.0
2010-01-04 13:20:00,25.56,25.59,25.55,25.59,78100.0,15.2141,15.2319,15.2081,15.2319,78100.0
2010-01-04 13:25:00,25.59,25.6,25.58,25.6,60400.0,15.2319,15.2379,15.226,15.2379,60400.0
2010-01-04 13:30:00,25.6,25.6,25.59,25.59,35500.0,15.2379,15.2379,15.2319,15.2319,35500.0
2010-01-04 13:35:00,25.59,25.6,25.59,25.6,58100.0,15.2319,15.2379,15.2319,15.2379,58100.0
2010-01-04 13:40:00,25.6,25.6,25.59,25.6,47600.0,15.2379,15.2379,15.2319,15.2379,47600.0
2010-01-04 13:45:00,25.59,25.6,25.59,25.6,50500.0,15.2319,15.2379,15.2319,15.2379,50500.0
2010-01-04 13:50:00,25.59,25.6,25.59,25.59,84500.0,15.2319,15.2379,15.2319,15.2319,84500.0
2010-01-04 13:55:00,25.6,25.6,25.59,25.6,32800.0,15.2379,15.2379,15.2319,15.2379,32800.0
2010-01-04 14:00:00,25.59,25.6,25.59,25.6,57000.0,15.2319,15.2379,15.2319,15.2379,57000.0
2010-01-04 14:05:00,25.59,25.61,25.59,25.61,341200.0,15.2319,15.2438,15.2319,15.2438,341200.0
2010-01-04 14:10:00,25.6,25.63,25.57,25.59,397400.0,15.2379,15.2557,15.22,15.2319,397400.0
2010-01-04 14:15:00,25.58,25.59,25.58,25.59,71000.0,15.226,15.2319,15.226,15.2319,71000.0
2010-01-04 14:20:00,25.58,25.6,25.58,25.58,238300.0,15.226,15.2379,15.226,15.226,238300.0
2010-01-04 14:25:00,25.58,25.62,25.58,25.62,89500.0,15.226,15.2498,15.226,15.2498,89500.0
2010-01-04 14:30:00,25.61,25.62,25.61,25.61,42700.0,15.2438,15.2498,15.2438,15.2438,42700.0
2010-01-04 14:35:00,25.62,25.62,25.58,25.58,111100.0,15.2498,15.2498,15.226,15.226,111100.0
2010-01-04 14:40:00,25.59,25.59,25.58,25.59,63100.0,15.2319,15.2319,15.226,15.2319,63100.0
2010-01-04 14:45:00,25.58,25.61,25.58,25.6,90200.0,15.226,15.2438,15.226,15.2379,90200.0
2010-01-04 14:50:00,25.61,25.61,25.6,25.6,35500.0,15.2438,15.2438,15.2379,15.2379,35500.0
2010-01-04 14:55:00,25.6,25.61,25.59,25.6,110400.0,15.2379,15.2438,15.2319,15.2379,110400.0
2010-01-04 15:00:00,25.59,25.59,25.58,25.59,70200.0,15.2319,15.2319,15.226,15.2319,70200.0
2010-01-04 15:05:00,25.58,25.61,25.58,25.59,112000.0,15.226,15.2438,15.226,15.2319,112000.0
2010-01-04 15:10:00,25.6,25.61,25.59,25.6,214100.0,15.2379,15.2438,15.2319,15.2379,214100.0
2010-01-04 15:15:00,25.6,25.6,25.59,25.59,138100.0,15.2379,15.2379,15.2319,15.2319,138100.0
2010-01-04 15:20:00,25.59,25.6,25.59,25.59,107500.0,15.2319,15.2379,15.2319,15.2319,107500.0
2010-01-04 15:25:00,25.59,25.6,25.58,25.6,114800.0,15.2319,15.2379,15.226,15.2379,114800.0
2010-01-04 15:30:00,25.59,25.6,25.59,25.59,111200.0,15.2319,15.2379,15.2319,15.2319,111200.0
2010-01-04 15:35:00,25.6,25.6,25.58,25.58,167100.0,15.2379,15.2379,15.226,15.226,167100.0
2010-01-04 15:40:00,25.59,25.59,25.58,25.58,120600.0,15.2319,15.2319,15.226,15.226,120600.0
2010-01-04 15:45:00,25.59,25.62,25.58,25.62,219400.0,15.2319,15.2498,15.226,15.2498,219400.0
2010-01-04 15:50:00,25.62,25.63,25.61,25.62,315200.0,15.2498,15.2557,15.2438,15.2498,315200.0
2010-01-04 15:55:00,25.63,25.63,25.59,25.61,710200.0,15.2557,15.2557,15.2319,15.2438,710200.0
2010-01-05 09:30:00,25.51,25.55,25.35,25.43,306500.0,15.1843,15.2081,15.0891,15.1367,306500.0
2010-01-05 09:35:00,25.43,25.47,25.37,25.4,180200.0,15.1367,15.1605,15.101,15.1188,180200.0
2010-01-05 09:40:00,25.39,25.45,25.39,25.44,169600.0,15.1129,15.1486,15.1129,15.1426,169600.0
2010-01-05 09:45:00,25.43,25.46,25.4,25.46,174200.0,15.1367,15.1546,15.1188,15.1546,174200.0
2010-01-05 09:50:00,25.45,25.46,25.4,25.44,67300.0,15.1486,15.1546,15.1188,15.1426,67300.0
2010-01-05 09:55:00,25.44,25.45,25.39,25.39,152400.0,15.1426,15.1486,15.1129,15.1129,152400.0
2010-01-05 10:00:00,25.39,25.44,25.38,25.42,123800.0,15.1129,15.1426,15.1069,15.1307,123800.0
2010-01-05 10:05:00,25.41,25.45,25.4,25.45,382500.0,15.1248,15.1486,15.1188,15.1486,382500.0
2010-01-05 10:10:00,25.45,25.49,25.44,25.47,241700.0,15.1486,15.1724,15.1426,15.1605,241700.0
2010-01-05 10:15:00,25.46,25.48,25.39,25.4,235900.0,15.1546,15.1665,15.1129,15.1188,235900.0
2010-01-05 10:20:00,25.4,25.41,25.35,25.35,256900.0,15.1188,15.1248,15.0891,15.0891,256900.0
2010-01-05 10:25:00,25.35,25.38,25.32,25.36,281500.0,15.0891,15.1069,15.0712,15.095,281500.0
2010-01-05 10:30:00,25.36,25.37,25.33,25.36,313600.0,15.095,15.101,15.0772,15.095,313600.0
2010-01-05 10:35:00,25.37,25.38,25.34,25.34,178200.0,15.101,15.1069,15.0831,15.0831,178200.0
2010-01-05 10:40:00,25.34,25.35,25.31,25.33,176600.0,15.0831,15.0891,15.0653,15.0772,176600.0
2010-01-05 10:45:00,25.33,25.38,25.32,25.37,350200.0,15.0772,15.1069,15.0712,15.101,350200.0
2010-01-05 10:50:00,25.36,25.38,25.34,25.35,184000.0,15.095,15.1069,15.0831,15.0891,184000.0
2010-01-05 10:55:00,25.34,25.35,25.3,25.31,169900.0,15.0831,15.0891,15.0593,15.0653,169900.0
2010-01-05 11:00:00,25.3,25.31,25.25,25.26,154900.0,15.0593,15.0653,15.0296,15.0355,154900.0
2010-01-05 11:05:00,25.25,25.31,25.25,25.3,172800.0,15.0296,15.0653,15.0296,15.0593,172800.0
2010-01-05 11:10:00,25.29,25.3,25.29,25.29,144000.0,15.0534,15.0593,15.0534,15.0534,144000.0
2010-01-05 11:15:00,25.29,25.3,25.21,25.22,186500.0,15.0534,15.0593,15.0057,15.0117,186500.0
2010-01-05 11:20:00,25.22,25.24,25.17,25.17,223300.0,15.0117,15.0236,14.9819,14.9819,223300.0
2010-01-05 11:25:00,25.18,25.18,25.1,25.1,143000.0,14.9879,14.9879,14.9403,14.9403,143000.0
2010-01-05 11:30:00,25.11,25.19,25.09,25.19,382800.0,14.9462,14.9938,14.9343,14.9938,382800.0
2010-01-05 11:35:00,25.19,25.22,25.18,25.22,384300.0,14.9938,15.0117,14.9879,15.0117,384300.0
2010-01-05 11:40:00,25.21,25.23,25.2,25.22,203000.0,15.0057,15.0177,14.9998,15.0117,203000.0
2010-01-05 11:45:00,25.21,25.22,25.2,25.2,128400.0,15.0057,15.0117,14.9998,14.9998,128400.0
2010-01-05 11:50:00,25.2,25.22,25.2,25.21,182500.0,14.9998,15.0117,14.9998,15.0057,182500.0
2010-01-05 11:55:00,25.21,25.22,25.2,25.22,232500.0,15.0057,15.0117,14.9998,15.0117,232500.0
2010-01-05 12:00:00,25.22,25.22,25.17,25.2,163500.0,15.0117,15.0117,14.9819,14.9998,163500.0
2010-01-05 12:05:00,25.19,25.2,25.17,25.19,139500.0,14.9938,14.9998,14.9819,14.9938,139500.0
2010-01-05 12:10:00,25.18,25.21,25.17,25.17,201500.0,14.9879,15.0057,14.9819,14.9819,201500.0
2010-01-05 12:15:00,25.17,25.18,25.13,25.13,92300.0,14.9819,14.9879,14.9581,14.9581,92300.0
2010-01-05 12:20:00,25.13,25.15,25.1,25.11,433900.0,14.9581,14.97,14.9403,14.9462,433900.0
2010-01-05 12:25:00,25.11,25.12,25.1,25.1,109900.0,14.9462,14.9522,14.9403,14.9403,109900.0
2010-01-05 12:30:00,25.1,25.11,25.08,25.09,138800.0,14.9403,14.9462,14.9284,14.9343,138800.0
2010-01-05 12:35:00,25.09,25.1,25.07,25.09,167500.0,14.9343,14.9403,14.9224,14.9343,167500.0
2010-01-05 12:40:00,25.08,25.1,25.06,25.07,122700.0,14.9284,14.9403,14.9165,14.9224,122700.0
2010-01-05 12:45:00,25.07,25.07,25.02,25.05,130900.0,14.9224,14.9224,14.8927,14.9105,130900.0
2010-01-05 12:50:00,25.05,25.06,25.01,25.02,126500.0,14.9105,14.9165,14.8867,14.8927,126500.0
2010-01-05 12:55:00,25.02,25.07,25.01,25.06,206900.0,14.8927,14.9224,14.8867,14.9165,206900.0
2010-01-05 13:00:00,25.06,25.06,25.01,25.01,155200.0,14.9165,14.9165,14.8867,14.8867,155200.0
2010-01-05 13:05:00,25.02,25.03,25.01,25.03,177500.0,14.8927,14.8986,14.8867,14.8986,177500.0
2010-01-05 13:10:00,25.03,25.07,25.02,25.06,252900.0,14.8986,14.9224,14.8927,14.9165,252900.0
2010-01-05 13:15:00,25.06,25.09,25.05,25.08,322400.0,14.9165,14.9343,14.9105,14.9284,322400.0
2010-01-05 13:20:00,25.09,25.14,25.08,25.1,339600.0,14.9343,14.9641,14.9284,14.9403,339600.0
2010-01-05 13:25:00,25.1,25.12,25.09,25.11,183800.0,14.9403,14.9522,14.9343,14.9462,183800.0
2010-01-05 13:30:00,25.11,25.12,25.07,25.07,95300.0,14.9462,14.9522,14.9224,14.9224,95300.0
2010-01-05 13:35:00,25.07,25.1,25.07,25.09,116600.0,14.9224,14.9403,14.9224,14.9343,116600.0
2010-01-05 13:40:00,25.1,25.17,25.09,25.13,262300.0,14.9403,14.9819,14.9343,14.9581,262300.0
2010-01-05 13:45:00,25.14,25.15,25.11,25.15,180400.0,14.9641,14.97,14.9462,14.97,180400.0
2010-01-05 13:50:00,25.15,25.17,25.14,25.16,74700.0,14.97,14.9819,14.9641,14.976,74700.0
2010-01-05 13:55:00,25.15,25.16,25.15,25.16,45100.0,14.97,14.976,14.97,14.976,45100.0
2010-01-05 14:00:00,25.16,25.2,25.15,25.2,194100.0,14.976,14.9998,14.97,14.9998,194100.0
2010-01-05 14:05:00,25.2,25.21,25.19,25.2,203100.0,14.9998,15.0057,14.9938,14.9998,203100.0
2010-01-05 14:10:00,25.2,25.25,25.19,25.24,197800.0,14.9998,15.0296,14.9938,15.0236,197800.0
2010-01-05 14:15:00,25.25,25.25,25.23,25.24,192500.0,15.0296,15.0296,15.0177,15.0236,192500.0
2010-01-05 14:20:00,25.23,25.24,25.21,25.23,174400.0,15.0177,15.0236,15.0057,15.0177,174400.0
2010-01-05 14:25:00,25.22,25.24,25.22,25.23,69400.0,15.0117,15.0236,15.0117,15.0177,69400.0
2010-01-05 14:30:00,25.24,25.24,25.23,25.24,57300.0,15.0236,15.0236,15.0177,15.0236,57300.0
2010-01-05 14:35:00,25.24,25.24,25.23,25.24,54700.0,15.0236,15.0236,15.0177,15.0236,54700.0
2010-01-05 14:40:00,25.24,25.24,25.23,25.24,27300.0,15.0236,15.0236,15.0177,15.0236,27300.0
2010-01-05 14:45:00,25.23,25.25,25.23,25.25,108600.0,15.0177,15.0296,15.0177,15.0296,108600.0
2010-01-05 14:50:00,25.25,25.25,25.22,25.23,111800.0,15.0296,15.0296,15.0117,15.0177,111800.0
2010-01-05 14:55:00,25.23,25.23,25.21,25.22,139400.0,15.0177,15.0177,15.0057,15.0117,139400.0
2010-01-05 15:00:00,25.22,25.26,25.21,25.24,141600.0,15.0117,15.0355,15.0057,15.0236,141600.0
2010-01-05 15:05:00,25.24,25.25,25.23,25.24,209200.0,15.0236,15.0296,15.0177,15.0236,209200.0
2010-01-05 15:10:00,25.23,25.24,25.23,25.23,43000.0,15.0177,15.0236,15.0177,15.0177,43000.0
2010-01-05 15:15:00,25.23,25.24,25.22,25.23,180200.0,15.0177,15.0236,15.0117,15.0177,180200.0
2010-01-05 15:20:00,25.24,25.24,25.2,25.2,259600.0,15.0236,15.0236,14.9998,14.9998,259600.0
2010-01-05 15:25:00,25.21,25.21,25.18,25.19,253600.0,15.0057,15.0057,14.9879,14.9938,253600.0
2010-01-05 15:30:00,25.19,25.2,25.19,25.19,131900.0,14.9938,14.9998,14.9938,14.9938,131900.0
2010-01-05 15:35:00,25.19,25.2,25.18,25.18,375300.0,14.9938,14.9998,14.9879,14.9879,375300.0
2010-01-05 15:40:00,25.18,25.19,25.16,25.17,307600.0,14.9879,14.9938,14.976,14.9819,307600.0
2010-01-05 15:45:00,25.16,25.18,25.16,25.18,315500.0,14.976,14.9879,14.976,14.9879,315500.0
2010-01-05 15:50:00,25.17,25.22,25.17,25.21,373200.0,14.9819,15.0117,14.9819,15.0057,373200.0
2010-01-05 15:55:00,25.22,25.23,25.21,25.22,449100.0,15.0117,15.0177,15.0057,15.0117,449100.0
2010-01-06 09:30:00,25.17,25.26,25.1,25.2,205000.0,14.9819,15.0355,14.9403,14.9998,205000.0
2010-01-06 09:35:00,25.21,25.23,25.18,25.21,211400.0,15.0057,15.0177,14.9879,15.0057,211400.0
2010-01-06 09:40:00,25.2,25.27,25.18,25.19,351900.0,14.9998,15.0415,14.9879,14.9938,351900.0
2010-01-06 09:45:00,25.2,25.23,25.12,25.19,535300.0,14.9998,15.0177,14.9522,14.9938,535300.0
2010-01-06 09:50:00,25.2,25.29,25.17,25.17,310300.0,14.9998,15.0534,14.9819,14.9819,310300.0
2010-01-06 09:55:00,25.17,25.18,25.15,25.17,63900.0,14.9819,14.9879,14.97,14.9819,63900.0
2010-01-06 10:00:00,25.17,25.17,25.1,25.14,276100.0,14.9819,14.9819,14.9403,14.9641,276100.0
2010-01-06 10:05:00,25.13,25.16,25.11,25.13,386400.0,14.9581,14.976,14.9462,14.9581,386400.0
2010-01-06 10:10:00,25.13,25.15,25.11,25.12,177100.0,14.9581,14.97,14.9462,14.9522,177100.0
2010-01-06 10:15:00,25.11,25.12,25.1,25.11,103400.0,14.9462,14.9522,14.9403,14.9462,103400.0
2010-01-06 10:20:00,25.11,25.17,25.1,25.14,302500.0,14.9462,14.9819,14.9403,14.9641,302500.0
2010-01-06 10:25:00,25.15,25.21,25.13,25.18,152600.0,14.97,15.0057,14.9581,14.9879,152600.0
2010-01-06 10:30:00,25.17,25.22,25.16,25.18,382400.0,14.9819,15.0117,14.976,14.9879,382400.0
2010-01-06 10:35:00,25.18,25.19,25.16,25.17,70200.0,14.9879,14.9938,14.976,14.9819,70200.0
2010-01-06 10:40:00,25.17,25.24,25.16,25.23,161300.0,14.9819,15.0236,14.976,15.0177,161300.0
2010-01-06 10:45:00,25.22,25.24,25.21,25.21,118000.0,15.0117,15.0236,15.0057,15.0057,118000.0
2010-01-06 10:50:00,25.21,25.22,25.1,25.2,112400.0,15.0057,15.0117,14.9403,14.9998,112400.0
2010-01-06 10:55:00,25.2,25.21,25.19,25.2,156600.0,14.9998,15.0057,14.9938,14.9998,156600.0
2010-01-06 11:00:00,25.19,25.2,25.16,25.18,144300.0,14.9938,14.9998,14.976,14.9879,144300.0
2010-01-06 11:05:00,25.17,25.2,25.16,25.16,296700.0,14.9819,14.9998,14.976,14.976,296700.0
2010-01-06 11:10:00,25.17,25.17,25.16,25.16,81500.0,14.9819,14.9819,14.976,14.976,81500.0
2010-01-06 11:15:00,25.16,25.17,25.14,25.14,95400.0,14.976,14.9819,14.9641,14.9641,95400.0
2010-01-06 11:20:00,25.15,25.17,25.13,25.17,181400.0,14.97,14.9819,14.9581,14.9819,181400.0
2010-01-06 11:25:00,25.17,25.18,25.16,25.17,152600.0,14.9819,14.9879,14.976,14.9819,152600.0
2010-01-06 11:30:00,25.17,25.22,25.16,25.22,269700.0,14.9819,15.0117,14.976,15.0117,269700.0
2010-01-06 11:35:00,25.22,25.22,25.18,25.21,180700.0,15.0117,15.0117,14.9879,15.0057,180700.0
2010-01-06 11:40:00,25.21,25.23,25.2,25.22,162500.0,15.0057,15.0177,14.9998,15.0117,162500.0
2010-01-06 11:45:00,25.21,25.22,25.2,25.21,129000.0,15.0057,15.0117,14.9998,15.0057,129000.0
2010-01-06 11:50:00,25.2,25.21,25.16,25.18,122000.0,14.9998,15.0057,14.976,14.9879,122000.0
2010-01-06 11:55:00,25.19,25.2,25.16,25.16,181500.0,14.9938,14.9998,14.976,14.976,181500.0
2010-01-06 12:00:00,25.16,25.17,25.14,25.14,133000.0,14.976,14.9819,14.9641,14.9641,133000.0
2010-01-06 12:05:00,25.15,25.16,25.12,25.16,131000.0,14.97,14.976,14.9522,14.976,131000.0
2010-01-06 12:10:00,25.16,25.16,25.14,25.14,66000.0,14.976,14.976,14.9641,14.9641,66000.0
2010-01-06 12:15:00,25.14,25.15,25.12,25.12,66800.0,14.9641,14.97,14.9522,14.9522,66800.0
2010-01-06 12:20:00,25.12,25.13,25.11,25.12,63700.0,14.9522,14.9581,14.9462,14.9522,63700.0
2010-01-06 12:25:00,25.12,25.14,25.11,25.11,142800.0,14.9522,14.9641,14.9462,14.9462,142800.0
2010-01-06 12:30:00,25.11,25.13,25.11,25.11,125300.0,14.9462,14.9581,14.9462,14.9462,125300.0
2010-01-06 12:35:00,25.12,25.12,25.07,25.1,327600.0,14.9522,14.9522,14.9224,14.9403,327600.0
2010-01-06 12:40:00,25.09,25.14,25.09,25.14,59700.0,14.9343,14.9641,14.9343,14.9641,59700.0
2010-01-06 12:45:00,25.14,25.16,25.14,25.16,69800.0,14.9641,14.976,14.9641,14.976,69800.0
2010-01-06 12:50:00,25.15,25.16,25.15,25.15,46300.0,14.97,14.976,14.97,14.97,46300.0
2010-01-06 12:55:00,25.16,25.16,25.12,25.12,80600.0,14.976,14.976,14.9522,14.9522,80600.0
2010-01-06 13:00:00,25.12,25.16,25.12,25.14,85800.0,14.9522,14.976,14.9522,14.9641,85800.0
2010-01-06 13:05:00,25.14,25.15,25.13,25.14,51900.0,14.9641,14.97,14.9581,14.9641,51900.0
2010-01-06 13:10:00,25.14,25.16,25.13,25.16,106400.0,14.9641,14.976,14.9581,14.976,106400.0
2010-01-06 13:15:00,25.16,25.19,25.16,25.18,82300.0,14.976,14.9938,14.976,14.9879,82300.0
2010-01-06 13:20:00,25.18,25.21,25.18,25.19,159600.0,14.9879,15.0057,14.9879,14.9938,159600.0
2010-01-06 13:25:00,25.19,25.22,25.19,25.21,110800.0,14.9938,15.0117,14.9938,15.0057,110800.0
2010-01-06 13:30:00,25.21,25.22,25.21,25.21,97100.0,15.0057,15.0117,15.0057,15.0057,97100.0
2010-01-06 13:35:00,25.21,25.22,25.17,25.17,140400.0,15.0057,15.0117,14.9819,14.9819,140400.0
2010-01-06 13:40:00,25.17,25.18,25.16,25.16,90700.0,14.9819,14.9879,14.976,14.976,90700.0
2010-01-06 13:45:00,25.16,25.17,25.15,25.15,137600.0,14.976,14.9819,14.97,14.97,137600.0
2010-01-06 13:50:00,25.16,25.17,25.15,25.16,110900.0,14.976,14.9819,14.97,14.976,110900.0
2010-01-06 13:55:00,25.17,25.18,25.15,25.15,214600.0,14.9819,14.9879,14.97,14.97,214600.0
2010-01-06 14:00:00,25.16,25.17,25.15,25.15,192000.0,14.976,14.9819,14.97,14.97,192000.0
2010-01-06 14:05:00,25.16,25.19,25.16,25.18,61100.0,14.976,14.9938,14.976,14.9879,61100.0
2010-01-06 14:10:00,25.19,25.21,25.18,25.19,130800.0,14.9938,15.0057,14.9879,14.9938,130800.0
2010-01-06 14:15:00,25.19,25.21,25.18,25.19,100800.0,14.9938,15.0057,14.9879,14.9938,100800.0
2010-01-06 14:20:00,25.18,25.2,25.18,25.19,99900.0,14.9879,14.9998,14.9879,14.9938,99900.0
2010-01-06 14:25:00,25.19,25.2,25.19,25.19,96500.0,14.9938,14.9998,14.9938,14.9938,96500.0
2010-01-06 14:30:00,25.19,25.21,25.15,25.16,395500.0,14.9938,15.0057,14.97,14.976,395500.0
2010-01-06 14:35:00,25.17,25.18,25.15,25.15,129600.0,14.9819,14.9879,14.97,14.97,129600.0
2010-01-06 14:40:00,25.16,25.18,25.15,25.15,209500.0,14.976,14.9879,14.97,14.97,209500.0
2010-01-06 14:45:00,25.15,25.18,25.15,25.18,93400.0,14.97,14.9879,14.97,14.9879,93400.0
2010-01-06 14:50:00,25.18,25.22,25.17,25.22,227300.0,14.9879,15.0117,14.9819,15.0117,227300.0
2010-01-06 14:55:00,25.22,25.25,25.21,25.25,77600.0,15.0117,15.0296,15.0057,15.0296,77600.0
2010-01-06 15:00:00,25.25,25.28,25.22,25.22,368200.0,15.0296,15.0474,15.0117,15.0117,368200.0
2010-01-06 15:05:00,25.23,25.24,25.22,25.23,80600.0,15.0177,15.0236,15.0117,15.0177,80600.0
2010-01-06 15:10:00,25.24,25.25,25.23,25.25,95000.0,15.0236,15.0296,15.0177,15.0296,95000.0
2010-01-06 15:15:00,25.25,25.25,25.22,25.24,161500.0,15.0296,15.0296,15.0117,15.0236,161500.0
2010-01-06 15:20:00,25.23,25.27,25.23,25.26,113400.0,15.0177,15.0415,15.0177,15.0355,113400.0
2010-01-06 15:25:00,25.26,25.28,25.25,25.26,159400.0,15.0355,15.0474,15.0296,15.0355,159400.0
2010-01-06 15:30:00,25.26,25.27,25.26,25.27,94600.0,15.0355,15.0415,15.0355,15.0415,94600.0
2010-01-06 15:35:00,25.26,25.27,25.26,25.27,167100.0,15.0355,15.0415,15.0355,15.0415,167100.0
2010-01-06 15:40:00,25.26,25.27,25.2,25.21,507800.0,15.0355,15.0415,14.9998,15.0057,507800.0
2010-01-06 15:45:00,25.22,25.22,25.18,25.22,563500.0,15.0117,15.0117,14.9879,15.0117,563500.0
2010-01-06 15:50:00,25.21,25.25,25.21,25.23,276700.0,15.0057,15.0296,15.0057,15.0177,276700.0
2010-01-06 15:55:00,25.22,25.25,25.21,25.23,610700.0,15.0117,15.0296,15.0057,15.0177,610700.0
2010-01-07 09:30:00,25.18,25.32,25.1,25.31,674200.0,14.9879,15.0712,14.9403,15.0653,674200.0
2010-01-07 09:35:00,25.3,25.35,25.2,25.33,691600.0,15.0593,15.0891,14.9998,15.0772,691600.0
2010-01-07 09:40:00,25.32,25.38,25.31,25.37,487600.0,15.0712,15.1069,15.0653,15.101,487600.0
2010-01-07 09:45:00,25.37,25.41,25.29,25.35,305600.0,15.101,15.1248,15.0534,15.0891,305600.0
2010-01-07 09:50:00,25.35,25.4,25.32,25.36,204500.0,15.0891,15.1188,15.0712,15.095,204500.0
2010-01-07 09:55:00,25.35,25.36,25.33,25.35,84000.0,15.0891,15.095,15.0772,15.0891,84000.0
2010-01-07 10:00:00,25.35,25.37,25.31,25.32,298300.0,15.0891,15.101,15.0653,15.0712,298300.0
2010-01-07 10:05:00,25.32,25.35,25.28,25.3,136200.0,15.0712,15.0891,15.0474,15.0593,136200.0
2010-01-07 10:10:00,25.29,25.3,25.23,25.23,177800.0,15.0534,15.0593,15.0177,15.0177,177800.0
2010-01-07 10:15:00,25.23,25.24,25.22,25.23,75900.0,15.0177,15.0236,15.0117,15.0177,75900.0
2010-01-07 10:20:00,25.23,25.27,25.23,25.27,173300.0,15.0177,15.0415,15.0177,15.0415,173300.0
2010-01-07 10:25:00,25.26,25.28,25.25,25.27,127400.0,15.0355,15.0474,15.0296,15.0415,127400.0
2010-01-07 10:30:00,25.27,25.33,25.26,25.32,196600.0,15.0415,15.0772,15.0355,15.0712,196600.0
2010-01-07 10:35:00,25.31,25.33,25.26,25.28,262800.0,15.0653,15.0772,15.0355,15.0474,262800.0
2010-01-07 10:40:00,25.26,25.32,25.26,25.31,293600.0,15.0355,15.0712,15.0355,15.0653,293600.0
2010-01-07 10:45:00,25.32,25.33,25.27,25.28,296900.0,15.0712,15.0772,15.0415,15.0474,296900.0
2010-01-07 10:50:00,25.28,25.3,25.26,25.28,189600.0,15.0474,15.0593,15.0355,15.0474,189600.0
2010-01-07 10:55:00,25.28,25.31,25.26,25.29,258500.0,15.0474,15.0653,15.0355,15.0534,258500.0
2010-01-07 11:00:00,25.29,25.3,25.24,25.27,476500.0,15.0534,15.0593,15.0236,15.0415,476500.0
2010-01-07 11:05:00,25.27,25.29,25.25,25.26,197400.0,15.0415,15.0534,15.0296,15.0355,197400.0
2010-01-07 11:10:00,25.27,25.28,25.26,25.27,138000.0,15.0415,15.0474,15.0355,15.0415,138000.0
2010-01-07 11:15:00,25.27,25.28,25.23,25.27,250700.0,15.0415,15.0474,15.0177,15.0415,250700.0
2010-01-07 11:20:00,25.27,25.29,25.25,25.27,252700.0,15.0415,15.0534,15.0296,15.0415,252700.0
2010-01-07 11:25:00,25.26,25.27,25.25,25.26,80600.0,15.0355,15.0415,15.0296,15.0355,80600.0
2010-01-07 11:30:00,25.26,25.26,25.19,25.25,359900.0,15.0355,15.0355,14.9938,15.0296,359900.0
2010-01-07 11:35:00,25.25,25.25,25.24,25.24,91200.0,15.0296,15.0296,15.0236,15.0236,91200.0
2010-01-07 11:40:00,25.25,25.27,25.24,25.27,144200.0,15.0296,15.0415,15.0236,15.0415,144200.0
2010-01-07 11:45:00,25.26,25.29,25.25,25.27,288300.0,15.0355,15.0534,15.0296,15.0415,288300.0
2010-01-07 11:50:00,25.28,25.28,25.26,25.28,155900.0,15.0474,15.0474,15.0355,15.0474,155900.0
2010-01-07 11:55:00,25.27,25.28,25.26,25.26,194900.0,15.0415,15.0474,15.0355,15.0355,194900.0
2010-01-07 12:00:00,25.26,25.27,25.25,25.26,274000.0,15.0355,15.0415,15.0296,15.0355,274000.0
2010-01-07 12:05:00,25.26,25.28,25.25,25.25,120100.0,15.0355,15.0474,15.0296,15.0296,120100.0
2010-01-07 12:10:00,25.25,25.26,25.24,25.24,93200.0,15.0296,15.0355,15.0236,15.0236,93200.0
2010-01-07 12:15:00,25.25,25.26,25.24,25.26,99600.0,15.0296,15.0355,15.0236,15.0355,99600.0
2010-01-07 12:20:00,25.26,25.26,25.24,25.25,168600.0,15.0355,15.0355,15.0236,15.0296,168600.0
2010-01-07 12:25:00,25.24,25.25,25.23,25.23,149500.0,15.0236,15.0296,15.0177,15.0177,149500.0
2010-01-07 12:30:00,25.23,25.24,25.23,25.24,85800.0,15.0177,15.0236,15.0177,15.0236,85800.0
2010-01-07 12:35:00,25.24,25.25,25.2,25.22,206600.0,15.0236,15.0296,14.9998,15.0117,206600.0
2010-01-07 12:40:00,25.2,25.23,25.19,25.23,155800.0,14.9998,15.0177,14.9938,15.0177,155800.0
2010-01-07 12:45:00,25.23,25.24,25.22,25.23,88800.0,15.0177,15.0236,15.0117,15.0177,88800.0
2010-01-07 12:50:00,25.23,25.25,25.23,25.24,44300.0,15.0177,15.0296,15.0177,15.0236,44300.0
2010-01-07 12:55:00,25.25,25.25,25.24,25.25,33000.0,15.0296,15.0296,15.0236,15.0296,33000.0
2010-01-07 13:00:00,25.24,25.25,25.23,25.23,86200.0,15.0236,15.0296,15.0177,15.0177,86200.0
2010-01-07 13:05:00,25.23,25.24,25.2,25.23,86200.0,15.0177,15.0236,14.9998,15.0177,86200.0
2010-01-07 13:10:00,25.22,25.23,25.2,25.2,51700.0,15.0117,15.0177,14.9998,14.9998,51700.0
2010-01-07 13:15:00,25.21,25.22,25.2,25.2,91200.0,15.0057,15.0117,14.9998,14.9998,91200.0
2010-01-07 13:20:00,25.2,25.23,25.2,25.23,60900.0,14.9998,15.0177,14.9998,15.0177,60900.0
2010-01-07 13:25:00,25.22,25.23,25.21,25.22,53500.0,15.0117,15.0177,15.0057,15.0117,53500.0
2010-01-07 13:30:00,25.22,25.24,25.21,25.24,54100.0,15.0117,15.0236,15.0057,15.0236,54100.0
2010-01-07 13:35:00,25.24,25.24,25.22,25.24,68600.0,15.0236,15.0236,15.0117,15.0236,68600.0
2010-01-07 13:40:00,25.24,25.24,25.23,25.24,51800.0,15.0236,15.0236,15.0177,15.0236,51800.0
2010-01-07 13:45:00,25.24,25.26,25.23,25.23,168700.0,15.0236,15.0355,15.0177,15.0177,168700.0
2010-01-07 13:50:00,25.24,25.3,25.23,25.27,439200.0,15.0236,15.0593,15.0177,15.0415,439200.0
2010-01-07 13:55:00,25.26,25.27,25.25,25.25,35900.0,15.0355,15.0415,15.0296,15.0296,35900.0
2010-01-07 14:00:00,25.26,25.27,25.25,25.26,147300.0,15.0355,15.0415,15.0296,15.0355,147300.0
2010-01-07 14:05:00,25.26,25.27,25.24,25.24,102500.0,15.0355,15.0415,15.0236,15.0236,102500.0
2010-01-07 14:10:00,25.25,25.26,25.24,25.26,134600.0,15.0296,15.0355,15.0236,15.0355,134600.0
2010-01-07 14:15:00,25.26,25.26,25.22,25.22,189500.0,15.0355,15.0355,15.0117,15.0117,189500.0
2010-01-07 14:20:00,25.23,25.23,25.21,25.23,117700.0,15.0177,15.0177,15.0057,15.0177,117700.0
2010-01-07 14:25:00,25.23,25.24,25.22,25.24,257000.0,15.0177,15.0236,15.0117,15.0236,257000.0
2010-01-07 14:30:00,25.24,25.26,25.21,25.26,200000.0,15.0236,15.0355,15.0057,15.0355,200000.0
2010-01-07 14:35:00,25.26,25.29,25.22,25.22,531400.0,15.0355,15.0534,15.0117,15.0117,531400.0
2010-01-07 14:40:00,25.22,25.24,25.21,25.22,119700.0,15.0117,15.0236,15.0057,15.0117,119700.0
2010-01-07 14:45:00,25.21,25.23,25.2,25.23,99800.0,15.0057,15.0177,14.9998,15.0177,99800.0
2010-01-07 14:50:00,25.23,25.24,25.22,25.23,70900.0,15.0177,15.0236,15.0117,15.0177,70900.0
2010-01-07 14:55:00,25.24,25.24,25.22,25.23,151000.0,15.0236,15.0236,15.0117,15.0177,151000.0
2010-01-07 15:00:00,25.24,25.24,25.21,25.24,213900.0,15.0236,15.0236,15.0057,15.0236,213900.0
2010-01-07 15:05:00,25.23,25.24,25.22,25.22,160600.0,15.0177,15.0236,15.0117,15.0117,160600.0
2010-01-07 15:10:00,25.23,25.24,25.22,25.24,77800.0,15.0177,15.0236,15.0117,15.0236,77800.0
2010-01-07 15:15:00,25.24,25.24,25.21,25.22,148600.0,15.0236,15.0236,15.0057,15.0117,148600.0
2010-01-07 15:20:00,25.22,25.25,25.22,25.23,251500.0,15.0117,15.0296,15.0117,15.0177,251500.0
2010-01-07 15:25:00,25.23,25.25,25.22,25.23,172300.0,15.0177,15.0296,15.0117,15.0177,172300.0
2010-01-07 15:30:00,25.23,25.24,25.23,25.24,107000.0,15.0177,15.0236,15.0177,15.0236,107000.0
2010-01-07 15:35:00,25.24,25.26,25.23,25.26,321800.0,15.0236,15.0355,15.0177,15.0355,321800.0
2010-01-07 15:40:00,25.26,25.26,25.22,25.24,487200.0,15.0355,15.0355,15.0117,15.0236,487200.0
2010-01-07 15:45:00,25.24,25.25,25.23,25.24,255600.0,15.0236,15.0296,15.0177,15.0236,255600.0
2010-01-07 15:50:00,25.23,25.26,25.22,25.25,224200.0,15.0177,15.0355,15.0117,15.0296,224200.0
2010-01-07 15:55:00,25.25,25.26,25.23,25.24,386200.0,15.0296,15.0355,15.0177,15.0236,386200.0
2010-01-08 09:30:00,25.3,25.34,25.15,25.15,184400.0,15.0593,15.0831,14.97,14.97,184400.0
2010-01-08 09:35:00,25.15,25.19,25.05,25.09,328900.0,14.97,14.9938,14.9105,14.9343,328900.0
2010-01-08 09:40:00,25.1,25.19,25.09,25.12,123500.0,14.9403,14.9938,14.9343,14.9522,123500.0
2010-01-08 09:45:00,25.11,25.11,25.05,25.06,99400.0,14.9462,14.9462,14.9105,14.9165,99400.0
2010-01-08 09:50:00,25.05,25.07,25.0,25.06,523700.0,14.9105,14.9224,14.8807,14.9165,523700.0
2010-01-08 09:55:00,25.06,25.11,25.04,25.08,555900.0,14.9165,14.9462,14.9046,14.9284,555900.0
2010-01-08 10:00:00,25.08,25.11,25.06,25.07,367000.0,14.9284,14.9462,14.9165,14.9224,367000.0
2010-01-08 10:05:00,25.08,25.08,25.03,25.03,367500.0,14.9284,14.9284,14.8986,14.8986,367500.0
2010-01-08 10:10:00,25.03,25.05,25.0,25.01,336300.0,14.8986,14.9105,14.8807,14.8867,336300.0
2010-01-08 10:15:00,25.01,25.01,24.97,25.0,324500.0,14.8867,14.8867,14.8629,14.8807,324500.0
2010-01-08 10:20:00,25.0,25.01,24.97,24.99,281000.0,14.8807,14.8867,14.8629,14.8748,281000.0
2010-01-08 10:25:00,25.0,25.0,24.98,24.99,283300.0,14.8807,14.8807,14.8688,14.8748,283300.0
2010-01-08 10:30:00,24.99,25.0,24.98,24.99,174200.0,14.8748,14.8807,14.8688,14.8748,174200.0
2010-01-08 10:35:00,24.99,24.99,24.93,24.94,657800.0,14.8748,14.8748,14.8391,14.845,657800.0
2010-01-08 10:40:00,24.95,24.95,24.88,24.89,372800.0,14.851,14.851,14.8093,14.8153,372800.0
2010-01-08 10:45:00,24.88,24.91,24.88,24.9,141100.0,14.8093,14.8272,14.8093,14.8212,141100.0
2010-01-08 10:50:00,24.89,24.9,24.88,24.89,96400.0,14.8153,14.8212,14.8093,14.8153,96400.0
2010-01-08 10:55:00,24.89,24.9,24.88,24.9,198300.0,14.8153,14.8212,14.8093,14.8212,198300.0
2010-01-08 11:00:00,24.9,24.9,24.89,24.89,49300.0,14.8212,14.8212,14.8153,14.8153,49300.0
2010-01-08 11:05:00,24.89,24.93,24.89,24.9,246900.0,14.8153,14.8391,14.8153,14.8212,246900.0
2010-01-08 11:10:00,24.89,24.92,24.88,24.91,166000.0,14.8153,14.8331,14.8093,14.8272,166000.0
2010-01-08 11:15:00,24.9,24.93,24.9,24.92,106400.0,14.8212,14.8391,14.8212,14.8331,106400.0
2010-01-08 11:20:00,24.92,24.95,24.9,24.92,202200.0,14.8331,14.851,14.8212,14.8331,202200.0
2010-01-08 11:25:00,24.92,24.93,24.88,24.88,199800.0,14.8331,14.8391,14.8093,14.8093,199800.0
2010-01-08 11:30:00,24.88,24.89,24.87,24.88,131700.0,14.8093,14.8153,14.8034,14.8093,131700.0
2010-01-08 11:35:00,24.88,24.9,24.86,24.89,228700.0,14.8093,14.8212,14.7974,14.8153,228700.0
2010-01-08 11:40:00,24.89,24.95,24.89,24.95,168700.0,14.8153,14.851,14.8153,14.851,168700.0
2010-01-08 11:45:00,24.95,24.95,24.93,24.95,206900.0,14.851,14.851,14.8391,14.851,206900.0
2010-01-08 11:50:00,24.95,24.95,24.93,24.94,212500.0,14.851,14.851,14.8391,14.845,212500.0
2010-01-08 11:55:00,24.94,24.96,24.94,24.95,134000.0,14.845,14.8569,14.845,14.851,134000.0
2010-01-08 12:00:00,24.95,24.96,24.94,24.94,87900.0,14.851,14.8569,14.845,14.845,87900.0
2010-01-08 12:05:00,24.94,24.95,24.94,24.94,41900.0,14.845,14.851,14.845,14.845,41900.0
2010-01-08 12:10:00,24.95,24.95,24.94,24.95,57700.0,14.851,14.851,14.845,14.851,57700.0
2010-01-08 12:15:00,24.94,24.95,24.89,24.89,284700.0,14.845,14.851,14.8153,14.8153,284700.0
2010-01-08 12:20:00,24.9,24.9,24.88,24.88,63900.0,14.8212,14.8212,14.8093,14.8093,63900.0
2010-01-08 12:25:00,24.88,24.89,24.88,24.89,60400.0,14.8093,14.8153,14.8093,14.8153,60400.0
2010-01-08 12:30:00,24.88,24.89,24.86,24.88,287300.0,14.8093,14.8153,14.7974,14.8093,287300.0
2010-01-08 12:35:00,24.88,24.93,24.88,24.92,312200.0,14.8093,14.8391,14.8093,14.8331,312200.0
2010-01-08 12:40:00,24.92,24.93,24.9,24.9,187000.0,14.8331,14.8391,14.8212,14.8212,187000.0
2010-01-08 12:45:00,24.9,24.91,24.85,24.85,292500.0,14.8212,14.8272,14.7915,14.7915,292500.0
2010-01-08 12:50:00,24.85,24.87,24.85,24.87,162900.0,14.7915,14.8034,14.7915,14.8034,162900.0
2010-01-08 12:55:00,24.87,24.9,24.86,24.86,230900.0,14.8034,14.8212,14.7974,14.7974,230900.0
2010-01-08 13:00:00,24.86,24.86,24.83,24.84,260800.0,14.7974,14.7974,14.7796,14.7855,260800.0
2010-01-08 13:05:00,24.84,24.85,24.82,24.83,163600.0,14.7855,14.7915,14.7736,14.7796,163600.0
2010-01-08 13:10:00,24.83,24.86,24.82,24.86,108700.0,14.7796,14.7974,14.7736,14.7974,108700.0
2010-01-08 13:15:00,24.85,24.86,24.82,24.83,137200.0,14.7915,14.7974,14.7736,14.7796,137200.0
2010-01-08 13:20:00,24.83,24.83,24.81,24.82,186800.0,14.7796,14.7796,14.7677,14.7736,186800.0
2010-01-08 13:25:00,24.82,24.82,24.8,24.81,391500.0,14.7736,14.7736,14.7617,14.7677,391500.0
2010-01-08 13:30:00,24.81,24.83,24.8,24.83,255400.0,14.7677,14.7796,14.7617,14.7796,255400.0
2010-01-08 13:35:00,24.82,24.84,24.8,24.83,265900.0,14.7736,14.7855,14.7617,14.7796,265900.0
2010-01-08 13:40:00,24.83,24.83,24.78,24.79,316400.0,14.7796,14.7796,14.7498,14.7557,316400.0
2010-01-08 13:45:00,24.79,24.79,24.77,24.78,165200.0,14.7557,14.7557,14.7438,14.7498,165200.0
2010-01-08 13:50:00,24.78,24.79,24.74,24.75,324700.0,14.7498,14.7557,14.726,14.7319,324700.0
2010-01-08 13:55:00,24.75,24.78,24.74,24.76,346000.0,14.7319,14.7498,14.726,14.7379,346000.0
2010-01-08 14:00:00,24.75,24.77,24.73,24.76,144900.0,14.7319,14.7438,14.72,14.7379,144900.0
2010-01-08 14:05:00,24.75,24.78,24.75,24.77,111000.0,14.7319,14.7498,14.7319,14.7438,111000.0
2010-01-08 14:10:00,24.77,24.77,24.74,24.75,135500.0,14.7438,14.7438,14.726,14.7319,135500.0
2010-01-08 14:15:00,24.74,24.75,24.72,24.72,184200.0,14.726,14.7319,14.7141,14.7141,184200.0
2010-01-08 14:20:00,24.72,24.77,24.72,24.76,246100.0,14.7141,14.7438,14.7141,14.7379,246100.0
2010-01-08 14:25:00,24.76,24.77,24.75,24.76,243700.0,14.7379,14.7438,14.7319,14.7379,243700.0
2010-01-08 14:30:00,24.75,24.79,24.75,24.78,161100.0,14.7319,14.7557,14.7319,14.7498,161100.0
2010-01-08 14:35:00,24.78,24.78,24.75,24.76,158000.0,14.7498,14.7498,14.7319,14.7379,158000.0
2010-01-08 14:40:00,24.76,24.78,24.74,24.74,202200.0,14.7379,14.7498,14.726,14.726,202200.0
2010-01-08 14:45:00,24.74,24.76,24.74,24.75,141300.0,14.726,14.7379,14.726,14.7319,141300.0
2010-01-08 14:50:00,24.75,24.77,24.74,24.74,100500.0,14.7319,14.7438,14.726,14.726,100500.0
2010-01-08 14:55:00,24.75,24.76,24.73,24.76,119600.0,14.7319,14.7379,14.72,14.7379,119600.0
2010-01-08 15:00:00,24.75,24.76,24.75,24.76,109400.0,14.7319,14.7379,14.7319,14.7379,109400.0
2010-01-08 15:05:00,24.76,24.79,24.75,24.78,176300.0,14.7379,14.7557,14.7319,14.7498,176300.0
2010-01-08 15:10:00,24.79,24.79,24.78,24.79,67800.0,14.7557,14.7557,14.7498,14.7557,67800.0
2010-01-08 15:15:00,24.78,24.79,24.78,24.78,109500.0,14.7498,14.7557,14.7498,14.7498,109500.0
2010-01-08 15:20:00,24.78,24.79,24.76,24.77,210300.0,14.7498,14.7557,14.7379,14.7438,210300.0
2010-01-08 15:25:00,24.76,24.78,24.76,24.77,113100.0,14.7379,14.7498,14.7379,14.7438,113100.0
2010-01-08 15:30:00,24.78,24.79,24.77,24.79,137200.0,14.7498,14.7557,14.7438,14.7557,137200.0
2010-01-08 15:35:00,24.78,24.82,24.78,24.82,328300.0,14.7498,14.7736,14.7498,14.7736,328300.0
2010-01-08 15:40:00,24.82,24.85,24.8,24.82,645400.0,14.7736,14.7915,14.7617,14.7736,645400.0
2010-01-08 15:45:00,24.81,24.82,24.78,24.79,425700.0,14.7677,14.7736,14.7498,14.7557,425700.0
2010-01-08 15:50:00,24.78,24.84,24.78,24.81,563300.0,14.7498,14.7855,14.7498,14.7677,563300.0
2010-01-08 15:55:00,24.82,24.83,24.8,24.83,632100.0,14.7736,14.7796,14.7617,14.7796,632100.0
2010-01-11 09:30:00,24.94,24.98,24.86,24.96,258900.0,14.845,14.8688,14.7974,14.8569,258900.0
2010-01-11 09:35:00,24.97,25.02,24.96,25.02,193900.0,14.8629,14.8927,14.8569,14.8927,193900.0
2010-01-11 09:40:00,25.02,25.02,24.94,24.96,219400.0,14.8927,14.8927,14.845,14.8569,219400.0
2010-01-11 09:45:00,24.96,24.96,24.93,24.95,128700.0,14.8569,14.8569,14.8391,14.851,128700.0
2010-01-11 09:50:00,24.95,24.95,24.91,24.93,139900.0,14.851,14.851,14.8272,14.8391,139900.0
2010-01-11 09:55:00,24.92,24.93,24.89,24.93,254700.0,14.8331,14.8391,14.8153,14.8391,254700.0
2010-01-11 10:00:00,24.92,24.95,24.9,24.94,309900.0,14.8331,14.851,14.8212,14.845,309900.0
2010-01-11 10:05:00,24.95,24.96,24.9,24.92,183500.0,14.851,14.8569,14.8212,14.8331,183500.0
2010-01-11 10:10:00,24.92,24.96,24.92,24.93,121500.0,14.8331,14.8569,14.8331,14.8391,121500.0
2010-01-11 10:15:00,24.93,24.97,24.93,24.96,83100.0,14.8391,14.8629,14.8391,14.8569,83100.0
2010-01-11 10:20:00,24.96,25.0,24.96,25.0,59500.0,14.8569,14.8807,14.8569,14.8807,59500.0
2010-01-11 10:25:00,25.0,25.0,24.99,25.0,60100.0,14.8807,14.8807,14.8748,14.8807,60100.0
2010-01-11 10:30:00,25.0,25.0,24.98,25.0,172600.0,14.8807,14.8807,14.8688,14.8807,172600.0
2010-01-11 10:35:00,25.0,25.01,24.97,24.99,354300.0,14.8807,14.8867,14.8629,14.8748,354300.0
2010-01-11 10:40:00,24.99,25.0,24.97,24.98,104200.0,14.8748,14.8807,14.8629,14.8688,104200.0
2010-01-11 10:45:00,24.98,24.98,24.96,24.97,117800.0,14.8688,14.8688,14.8569,14.8629,117800.0
2010-01-11 10:50:00,24.97,24.98,24.96,24.97,125100.0,14.8629,14.8688,14.8569,14.8629,125100.0
2010-01-11 10:55:00,24.97,24.98,24.96,24.98,57700.0,14.8629,14.8688,14.8569,14.8688,57700.0
2010-01-11 11:00:00,24.97,24.99,24.96,24.97,186800.0,14.8629,14.8748,14.8569,14.8629,186800.0
2010-01-11 11:05:00,24.97,24.98,24.94,24.97,169700.0,14.8629,14.8688,14.845,14.8629,169700.0
2010-01-11 11:10:00,24.97,24.97,24.94,24.95,158300.0,14.8629,14.8629,14.845,14.851,158300.0
2010-01-11 11:15:00,24.95,25.0,24.95,25.0,374300.0,14.851,14.8807,14.851,14.8807,374300.0
2010-01-11 11:20:00,25.0,25.06,25.0,25.03,286700.0,14.8807,14.9165,14.8807,14.8986,286700.0
2010-01-11 11:25:00,25.03,25.05,25.01,25.02,123600.0,14.8986,14.9105,14.8867,14.8927,123600.0
2010-01-11 11:30:00,25.02,25.05,24.99,24.99,173900.0,14.8927,14.9105,14.8748,14.8748,173900.0
2010-01-11 11:35:00,25.0,25.08,25.0,25.06,165600.0,14.8807,14.9284,14.8807,14.9165,165600.0
2010-01-11 11:40:00,25.07,25.08,25.05,25.05,113400.0,14.9224,14.9284,14.9105,14.9105,113400.0
2010-01-11 11:45:00,25.05,25.07,25.04,25.05,173000.0,14.9105,14.9224,14.9046,14.9105,173000.0
2010-01-11 11:50:00,25.05,25.07,25.04,25.04,118800.0,14.9105,14.9224,14.9046,14.9046,118800.0
2010-01-11 11:55:00,25.04,25.06,25.04,25.05,151400.0,14.9046,14.9165,14.9046,14.9105,151400.0
2010-01-11 12:00:00,25.06,25.06,25.05,25.06,32600.0,14.9165,14.9165,14.9105,14.9165,32600.0
2010-01-11 12:05:00,25.05,25.06,25.04,25.04,139200.0,14.9105,14.9165,14.9046,14.9046,139200.0
2010-01-11 12:10:00,25.05,25.06,25.04,25.04,66600.0,14.9105,14.9165,14.9046,14.9046,66600.0
2010-01-11 12:15:00,25.04,25.08,25.04,25.08,109300.0,14.9046,14.9284,14.9046,14.9284,109300.0
2010-01-11 12:20:00,25.08,25.08,25.05,25.05,91600.0,14.9284,14.9284,14.9105,14.9105,91600.0
2010-01-11 12:25:00,25.05,25.06,25.03,25.04,232200.0,14.9105,14.9165,14.8986,14.9046,232200.0
2010-01-11 12:30:00,25.04,25.06,25.04,25.05,88100.0,14.9046,14.9165,14.9046,14.9105,88100.0
2010-01-11 12:35:00,25.05,25.06,25.03,25.05,167600.0,14.9105,14.9165,14.8986,14.9105,167600.0
2010-01-11 12:40:00,25.05,25.05,25.04,25.04,10900.0,14.9105,14.9105,14.9046,14.9046,10900.0
2010-01-11 12:45:00,25.04,25.05,25.02,25.02,117800.0,14.9046,14.9105,14.8927,14.8927,117800.0
2010-01-11 12:50:00,25.02,25.05,25.02,25.05,77500.0,14.8927,14.9105,14.8927,14.9105,77500.0
2010-01-11 12:55:00,25.05,25.06,25.04,25.05,116300.0,14.9105,14.9165,14.9046,14.9105,116300.0
2010-01-11 13:00:00,25.04,25.05,25.02,25.02,72500.0,14.9046,14.9105,14.8927,14.8927,72500.0
2010-01-11 13:05:00,25.02,25.03,25.01,25.01,23300.0,14.8927,14.8986,14.8867,14.8867,23300.0
2010-01-11 13:10:00,25.01,25.02,25.01,25.02,28200.0,14.8867,14.8927,14.8867,14.8927,28200.0
2010-01-11 13:15:00,25.01,25.02,25.01,25.02,32600.0,14.8867,14.8927,14.8867,14.8927,32600.0
2010-01-11 13:20:00,25.01,25.02,25.01,25.01,28900.0,14.8867,14.8927,14.8867,14.8867,28900.0
2010-01-11 13:25:00,25.01,25.03,25.01,25.01,161700.0,14.8867,14.8986,14.8867,14.8867,161700.0
2010-01-11 13:30:00,25.01,25.02,24.99,24.99,362700.0,14.8867,14.8927,14.8748,14.8748,362700.0
2010-01-11 13:35:00,24.99,25.01,24.99,24.99,81400.0,14.8748,14.8867,14.8748,14.8748,81400.0
2010-01-11 13:40:00,25.0,25.01,24.99,24.99,166200.0,14.8807,14.8867,14.8748,14.8748,166200.0
2010-01-11 13:45:00,25.0,25.02,24.99,25.02,42700.0,14.8807,14.8927,14.8748,14.8927,42700.0
2010-01-11 13:50:00,25.01,25.04,24.98,25.02,314800.0,14.8867,14.9046,14.8688,14.8927,314800.0
2010-01-11 13:55:00,25.02,25.03,24.99,24.99,246600.0,14.8927,14.8986,14.8748,14.8748,246600.0
2010-01-11 14:00:00,24.99,25.03,24.99,25.03,247900.0,14.8748,14.8986,14.8748,14.8986,247900.0
2010-01-11 14:05:00,25.02,25.03,25.01,25.02,54200.0,14.8927,14.8986,14.8867,14.8927,54200.0
2010-01-11 14:10:00,25.02,25.04,25.02,25.04,43500.0,14.8927,14.9046,14.8927,14.9046,43500.0
2010-01-11 14:15:00,25.04,25.05,25.03,25.04,66200.0,14.9046,14.9105,14.8986,14.9046,66200.0
2010-01-11 14:20:00,25.05,25.06,25.02,25.05,351300.0,14.9105,14.9165,14.8927,14.9105,351300.0
2010-01-11 14:25:00,25.06,25.06,25.05,25.05,30600.0,14.9165,14.9165,14.9105,14.9105,30600.0
2010-01-11 14:30:00,25.05,25.06,25.03,25.03,98000.0,14.9105,14.9165,14.8986,14.8986,98000.0
2010-01-11 14:35:00,25.03,25.04,25.03,25.03,43100.0,14.8986,14.9046,14.8986,14.8986,43100.0
2010-01-11 14:40:00,25.04,25.04,25.03,25.03,39200.0,14.9046,14.9046,14.8986,14.8986,39200.0
2010-01-11 14:45:00,25.03,25.05,25.03,25.03,98700.0,14.8986,14.9105,14.8986,14.8986,98700.0
2010-01-11 14:50:00,25.03,25.06,25.03,25.06,111200.0,14.8986,14.9165,14.8986,14.9165,111200.0
2010-01-11 14:55:00,25.06,25.06,25.05,25.06,35900.0,14.9165,14.9165,14.9105,14.9165,35900.0
2010-01-11 15:00:00,25.05,25.11,25.05,25.1,199800.0,14.9105,14.9462,14.9105,14.9403,199800.0
2010-01-11 15:05:00,25.1,25.11,25.06,25.07,140900.0,14.9403,14.9462,14.9165,14.9224,140900.0
2010-01-11 15:10:00,25.06,25.07,25.06,25.06,55700.0,14.9165,14.9224,14.9165,14.9165,55700.0
2010-01-11 15:15:00,25.06,25.07,25.03,25.03,227000.0,14.9165,14.9224,14.8986,14.8986,227000.0
2010-01-11 15:20:00,25.03,25.06,25.03,25.06,181500.0,14.8986,14.9165,14.8986,14.9165,181500.0
2010-01-11 15:25:00,25.06,25.08,25.05,25.08,102200.0,14.9165,14.9284,14.9105,14.9284,102200.0
2010-01-11 15:30:00,25.08,25.08,25.02,25.05,975200.0,14.9284,14.9284,14.8927,14.9105,975200.0
2010-01-11 15:35:00,25.05,25.1,25.04,25.08,259500.0,14.9105,14.9403,14.9046,14.9284,259500.0
2010-01-11 15:40:00,25.08,25.09,25.05,25.09,360100.0,14.9284,14.9343,14.9105,14.9343,360100.0
2010-01-11 15:45:00,25.08,25.1,25.08,25.08,250100.0,14.9284,14.9403,14.9284,14.9284,250100.0
2010-01-11 15:50:00,25.09,25.09,25.04,25.04,608900.0,14.9343,14.9343,14.9046,14.9046,608900.0
2010-01-11 15:55:00,25.04,25.1,25.04,25.1,598000.0,14.9046,14.9403,14.9046,14.9403,598000.0
2010-01-12 09:30:00,25.01,25.2,24.95,24.98,231200.0,14.8867,14.9998,14.851,14.8688,231200.0
2010-01-12 09:35:00,24.99,25.09,24.99,25.01,146100.0,14.8748,14.9343,14.8748,14.8867,146100.0
2010-01-12 09:40:00,25.0,25.04,24.93,24.93,179600.0,14.8807,14.9046,14.8391,14.8391,179600.0
2010-01-12 09:45:00,24.92,25.05,24.89,25.02,247400.0,14.8331,14.9105,14.8153,14.8927,247400.0
2010-01-12 09:50:00,25.02,25.03,24.99,25.0,85400.0,14.8927,14.8986,14.8748,14.8807,85400.0
2010-01-12 09:55:00,25.0,25.02,24.96,24.99,92700.0,14.8807,14.8927,14.8569,14.8748,92700.0
2010-01-12 10:00:00,24.99,25.01,24.89,24.9,123200.0,14.8748,14.8867,14.8153,14.8212,123200.0
2010-01-12 10:05:00,24.9,24.96,24.86,24.96,125200.0,14.8212,14.8569,14.7974,14.8569,125200.0
2010-01-12 10:10:00,24.97,24.99,24.94,24.96,108300.0,14.8629,14.8748,14.845,14.8569,108300.0
2010-01-12 10:15:00,24.97,24.98,24.93,24.95,110300.0,14.8629,14.8688,14.8391,14.851,110300.0
2010-01-12 10:20:00,24.95,24.95,24.9,24.94,56100.0,14.851,14.851,14.8212,14.845,56100.0
2010-01-12 10:25:00,24.95,24.98,24.95,24.97,137700.0,14.851,14.8688,14.851,14.8629,137700.0
2010-01-12 10:30:00,24.97,24.98,24.93,24.98,116600.0,14.8629,14.8688,14.8391,14.8688,116600.0
2010-01-12 10:35:00,24.98,25.02,24.97,25.01,286600.0,14.8688,14.8927,14.8629,14.8867,286600.0
2010-01-12 10:40:00,25.01,25.02,24.99,25.02,652000.0,14.8867,14.8927,14.8748,14.8927,652000.0
2010-01-12 10:45:00,25.01,25.01,24.96,24.96,141300.0,14.8867,14.8867,14.8569,14.8569,141300.0
2010-01-12 10:50:00,24.97,25.0,24.92,24.92,114500.0,14.8629,14.8807,14.8331,14.8331,114500.0
2010-01-12 10:55:00,24.92,24.97,24.9,24.91,99200.0,14.8331,14.8629,14.8212,14.8272,99200.0
2010-01-12 11:00:00,24.91,24.96,24.9,24.91,204300.0,14.8272,14.8569,14.8212,14.8272,204300.0
2010-01-12 11:05:00,24.91,24.91,24.88,24.9,63500.0,14.8272,14.8272,14.8093,14.8212,63500.0
2010-01-12 11:10:00,24.9,24.91,24.88,24.89,58800.0,14.8212,14.8272,14.8093,14.8153,58800.0
2010-01-12 11:15:00,24.89,24.91,24.88,24.89,138100.0,14.8153,14.8272,14.8093,14.8153,138100.0
2010-01-12 11:20:00,24.89,24.9,24.89,24.9,37300.0,14.8153,14.8212,14.8153,14.8212,37300.0
2010-01-12 11:25:00,24.89,24.91,24.89,24.9,67900.0,14.8153,14.8272,14.8153,14.8212,67900.0
2010-01-12 11:30:00,24.9,24.9,24.88,24.88,47300.0,14.8212,14.8212,14.8093,14.8093,47300.0
2010-01-12 11:35:00,24.88,24.89,24.83,24.83,227800.0,14.8093,14.8153,14.7796,14.7796,227800.0
2010-01-12 11:40:00,24.84,24.84,24.8,24.82,178200.0,14.7855,14.7855,14.7617,14.7736,178200.0
2010-01-12 11:45:00,24.82,24.85,24.79,24.85,180600.0,14.7736,14.7915,14.7557,14.7915,180600.0
2010-01-12 11:50:00,24.84,24.88,24.84,24.88,92200.0,14.7855,14.8093,14.7855,14.8093,92200.0
2010-01-12 11:55:00,24.88,24.91,24.88,24.89,87500.0,14.8093,14.8272,14.8093,14.8153,87500.0
2010-01-12 12:00:00,24.9,24.9,24.89,24.9,34200.0,14.8212,14.8212,14.8153,14.8212,34200.0
2010-01-12 12:05:00,24.9,24.9,24.89,24.9,38700.0,14.8212,14.8212,14.8153,14.8212,38700.0
2010-01-12 12:10:00,24.89,24.9,24.88,24.89,77200.0,14.8153,14.8212,14.8093,14.8153,77200.0
2010-01-12 12:15:00,24.88,24.89,24.88,24.89,42200.0,14.8093,14.8153,14.8093,14.8153,42200.0
2010-01-12 12:20:00,24.89,24.92,24.86,24.88,243500.0,14.8153,14.8331,14.7974,14.8093,243500.0
2010-01-12 12:25:00,24.89,24.91,24.88,24.9,169100.0,14.8153,14.8272,14.8093,14.8212,169100.0
2010-01-12 12:30:00,24.9,24.93,24.88,24.91,143700.0,14.8212,14.8391,14.8093,14.8272,143700.0
2010-01-12 12:35:00,24.91,24.91,24.86,24.87,116800.0,14.8272,14.8272,14.7974,14.8034,116800.0
2010-01-12 12:40:00,24.88,24.88,24.85,24.85,28500.0,14.8093,14.8093,14.7915,14.7915,28500.0
2010-01-12 12:45:00,24.86,24.87,24.84,24.85,97300.0,14.7974,14.8034,14.7855,14.7915,97300.0
2010-01-12 12:50:00,24.85,24.86,24.81,24.83,93200.0,14.7915,14.7974,14.7677,14.7796,93200.0
2010-01-12 12:55:00,24.84,24.87,24.82,24.87,111500.0,14.7855,14.8034,14.7736,14.8034,111500.0
2010-01-12 13:00:00,24.86,24.9,24.86,24.9,68100.0,14.7974,14.8212,14.7974,14.8212,68100.0
2010-01-12 13:05:00,24.89,24.9,24.86,24.86,54600.0,14.8153,14.8212,14.7974,14.7974,54600.0
2010-01-12 13:10:00,24.86,24.87,24.84,24.85,64400.0,14.7974,14.8034,14.7855,14.7915,64400.0
2010-01-12 13:15:00,24.84,24.86,24.83,24.86,172900.0,14.7855,14.7974,14.7796,14.7974,172900.0
2010-01-12 13:20:00,24.85,24.87,24.84,24.87,122700.0,14.7915,14.8034,14.7855,14.8034,122700.0
2010-01-12 13:25:00,24.87,24.9,24.86,24.88,58600.0,14.8034,14.8212,14.7974,14.8093,58600.0
2010-01-12 13:30:00,24.88,24.89,24.84,24.85,57200.0,14.8093,14.8153,14.7855,14.7915,57200.0
2010-01-12 13:35:00,24.84,24.86,24.83,24.84,165800.0,14.7855,14.7974,14.7796,14.7855,165800.0
2010-01-12 13:40:00,24.84,24.85,24.81,24.81,208700.0,14.7855,14.7915,14.7677,14.7677,208700.0
2010-01-12 13:45:00,24.81,24.81,24.74,24.76,364000.0,14.7677,14.7677,14.726,14.7379,364000.0
2010-01-12 13:50:00,24.75,24.78,24.75,24.77,87500.0,14.7319,14.7498,14.7319,14.7438,87500.0
2010-01-12 13:55:00,24.76,24.79,24.76,24.79,95600.0,14.7379,14.7557,14.7379,14.7557,95600.0
2010-01-12 14:00:00,24.78,24.79,24.75,24.75,108200.0,14.7498,14.7557,14.7319,14.7319,108200.0
2010-01-12 14:05:00,24.76,24.79,24.75,24.79,118900.0,14.7379,14.7557,14.7319,14.7557,118900.0
2010-01-12 14:10:00,24.78,24.79,24.77,24.78,161700.0,14.7498,14.7557,14.7438,14.7498,161700.0
2010-01-12 14:15:00,24.78,24.78,24.74,24.76,210300.0,14.7498,14.7498,14.726,14.7379,210300.0
2010-01-12 14:20:00,24.75,24.78,24.75,24.77,99600.0,14.7319,14.7498,14.7319,14.7438,99600.0
2010-01-12 14:25:00,24.78,24.81,24.77,24.8,111900.0,14.7498,14.7677,14.7438,14.7617,111900.0
2010-01-12 14:30:00,24.81,24.81,24.76,24.76,129800.0,14.7677,14.7677,14.7379,14.7379,129800.0
2010-01-12 14:35:00,24.77,24.77,24.76,24.77,57500.0,14.7438,14.7438,14.7379,14.7438,57500.0
2010-01-12 14:40:00,24.76,24.77,24.73,24.74,233900.0,14.7379,14.7438,14.72,14.726,233900.0
2010-01-12 14:45:00,24.75,24.77,24.75,24.76,60000.0,14.7319,14.7438,14.7319,14.7379,60000.0
2010-01-12 14:50:00,24.76,24.82,24.76,24.79,252600.0,14.7379,14.7736,14.7379,14.7557,252600.0
2010-01-12 14:55:00,24.79,24.8,24.78,24.78,151600.0,14.7557,14.7617,14.7498,14.7498,151600.0
2010-01-12 15:00:00,24.78,24.79,24.76,24.77,133400.0,14.7498,14.7557,14.7379,14.7438,133400.0
2010-01-12 15:05:00,24.77,24.78,24.77,24.78,39500.0,14.7438,14.7498,14.7438,14.7498,39500.0
2010-01-12 15:10:00,24.77,24.78,24.75,24.75,61400.0,14.7438,14.7498,14.7319,14.7319,61400.0
2010-01-12 15:15:00,24.76,24.76,24.74,24.74,86500.0,14.7379,14.7379,14.726,14.726,86500.0
2010-01-12 15:20:00,24.75,24.78,24.74,24.77,164200.0,14.7319,14.7498,14.726,14.7438,164200.0
2010-01-12 15:25:00,24.77,24.77,24.76,24.77,71000.0,14.7438,14.7438,14.7379,14.7438,71000.0
2010-01-12 15:30:00,24.77,24.77,24.71,24.73,376800.0,14.7438,14.7438,14.7081,14.72,376800.0
2010-01-12 15:35:00,24.72,24.76,24.72,24.74,461200.0,14.7141,14.7379,14.7141,14.726,461200.0
2010-01-12 15:40:00,24.75,24.78,24.74,24.76,161700.0,14.7319,14.7498,14.726,14.7379,161700.0
2010-01-12 15:45:00,24.77,24.79,24.76,24.78,141100.0,14.7438,14.7557,14.7379,14.7498,141100.0
2010-01-12 15:50:00,24.79,24.79,24.75,24.78,373900.0,14.7557,14.7557,14.7319,14.7498,373900.0
2010-01-12 15:55:00,24.77,24.82,24.77,24.82,354100.0,14.7438,14.7736,14.7438,14.7736,354100.0
2010-01-13 09:30:00,24.79,24.99,24.79,24.98,255400.0,14.7557,14.8748,14.7557,14.8688,255400.0
2010-01-13 09:35:00,24.98,25.03,24.85,24.86,333200.0,14.8688,14.8986,14.7915,14.7974,333200.0
2010-01-13 09:40:00,24.86,24.97,24.86,24.9,185300.0,14.7974,14.8629,14.7974,14.8212,185300.0
2010-01-13 09:45:00,24.9,24.93,24.86,24.86,124700.0,14.8212,14.8391,14.7974,14.7974,124700.0
2010-01-13 09:50:00,24.87,24.89,24.82,24.85,446900.0,14.8034,14.8153,14.7736,14.7915,446900.0
2010-01-13 09:55:00,24.85,24.9,24.84,24.87,136100.0,14.7915,14.8212,14.7855,14.8034,136100.0
2010-01-13 10:00:00,24.87,24.88,24.78,24.79,460000.0,14.8034,14.8093,14.7498,14.7557,460000.0
2010-01-13 10:05:00,24.8,24.81,24.7,24.71,317000.0,14.7617,14.7677,14.7022,14.7081,317000.0
2010-01-13 10:10:00,24.71,24.82,24.7,24.82,195300.0,14.7081,14.7736,14.7022,14.7736,195300.0
2010-01-13 10:15:00,24.82,24.83,24.75,24.8,133300.0,14.7736,14.7796,14.7319,14.7617,133300.0
2010-01-13 10:20:00,24.8,24.8,24.73,24.73,219900.0,14.7617,14.7617,14.72,14.72,219900.0
2010-01-13 10:25:00,24.74,24.79,24.73,24.78,343500.0,14.726,14.7557,14.72,14.7498,343500.0
2010-01-13 10:30:00,24.78,24.89,24.75,24.87,312600.0,14.7498,14.8153,14.7319,14.8034,312600.0
2010-01-13 10:35:00,24.86,24.86,24.83,24.84,149200.0,14.7974,14.7974,14.7796,14.7855,149200.0
2010-01-13 10:40:00,24.84,24.86,24.84,24.85,88300.0,14.7855,14.7974,14.7855,14.7915,88300.0
2010-01-13 10:45:00,24.85,24.88,24.84,24.84,154400.0,14.7915,14.8093,14.7855,14.7855,154400.0
2010-01-13 10:50:00,24.85,24.85,24.82,24.83,86700.0,14.7915,14.7915,14.7736,14.7796,86700.0
2010-01-13 10:55:00,24.83,24.92,24.82,24.91,200900.0,14.7796,14.8331,14.7736,14.8272,200900.0
2010-01-13 11:00:00,24.92,24.94,24.92,24.92,206100.0,14.8331,14.845,14.8331,14.8331,206100.0
2010-01-13 11:05:00,24.92,24.96,24.92,24.95,121700.0,14.8331,14.8569,14.8331,14.851,121700.0
2010-01-13 11:10:00,24.95,24.98,24.95,24.98,72200.0,14.851,14.8688,14.851,14.8688,72200.0
2010-01-13 11:15:00,24.97,24.98,24.96,24.96,163200.0,14.8629,14.8688,14.8569,14.8569,163200.0
2010-01-13 11:20:00,24.96,24.99,24.95,24.99,219200.0,14.8569,14.8748,14.851,14.8748,219200.0
2010-01-13 11:25:00,24.99,24.99,24.94,24.98,179200.0,14.8748,14.8748,14.845,14.8688,179200.0
2010-01-13 11:30:00,24.98,24.99,24.93,24.94,160700.0,14.8688,14.8748,14.8391,14.845,160700.0
2010-01-13 11:35:00,24.94,24.94,24.91,24.91,116200.0,14.845,14.845,14.8272,14.8272,116200.0
2010-01-13 11:40:00,24.91,24.91,24.89,24.89,43300.0,14.8272,14.8272,14.8153,14.8153,43300.0
2010-01-13 11:45:00,24.89,24.95,24.89,24.94,132800.0,14.8153,14.851,14.8153,14.845,132800.0
2010-01-13 11:50:00,24.95,24.95,24.94,24.94,37700.0,14.851,14.851,14.845,14.845,37700.0
2010-01-13 11:55:00,24.94,24.95,24.94,24.94,25700.0,14.845,14.851,14.845,14.845,25700.0
2010-01-13 12:00:00,24.95,24.95,24.94,24.95,58700.0,14.851,14.851,14.845,14.851,58700.0
2010-01-13 12:05:00,24.95,25.0,24.95,24.99,113000.0,14.851,14.8807,14.851,14.8748,113000.0
2010-01-13 12:10:00,25.0,25.0,24.99,25.0,246900.0,14.8807,14.8807,14.8748,14.8807,246900.0
2010-01-13 12:15:00,24.99,25.0,24.98,24.99,177100.0,14.8748,14.8807,14.8688,14.8748,177100.0
2010-01-13 12:20:00,24.98,25.0,24.98,24.98,71700.0,14.8688,14.8807,14.8688,14.8688,71700.0
2010-01-13 12:25:00,24.98,25.0,24.98,24.99,99500.0,14.8688,14.8807,14.8688,14.8748,99500.0
2010-01-13 12:30:00,24.98,25.0,24.97,24.99,110500.0,14.8688,14.8807,14.8629,14.8748,110500.0
2010-01-13 12:35:00,24.99,25.0,24.97,24.99,92900.0,14.8748,14.8807,14.8629,14.8748,92900.0
2010-01-13 12:40:00,24.98,24.99,24.98,24.98,37500.0,14.8688,14.8748,14.8688,14.8688,37500.0
2010-01-13 12:45:00,24.99,24.99,24.98,24.99,49100.0,14.8748,14.8748,14.8688,14.8748,49100.0
2010-01-13 12:50:00,24.99,24.99,24.98,24.99,62800.0,14.8748,14.8748,14.8688,14.8748,62800.0
2010-01-13 12:55:00,24.99,24.99,24.98,24.99,73000.0,14.8748,14.8748,14.8688,14.8748,73000.0
2010-01-13 13:00:00,24.99,25.0,24.96,24.97,182200.0,14.8748,14.8807,14.8569,14.8629,182200.0
2010-01-13 13:05:00,24.97,24.98,24.94,24.94,119200.0,14.8629,14.8688,14.845,14.845,119200.0
2010-01-13 13:10:00,24.95,24.97,24.94,24.95,348500.0,14.851,14.8629,14.845,14.851,348500.0
2010-01-13 13:15:00,24.95,24.97,24.94,24.95,445900.0,14.851,14.8629,14.845,14.851,445900.0
2010-01-13 13:20:00,24.94,24.97,24.94,24.94,99200.0,14.845,14.8629,14.845,14.845,99200.0
2010-01-13 13:25:00,24.95,24.96,24.94,24.96,68400.0,14.851,14.8569,14.845,14.8569,68400.0
2010-01-13 13:30:00,24.96,24.97,24.94,24.96,130300.0,14.8569,14.8629,14.845,14.8569,130300.0
2010-01-13 13:35:00,24.96,24.96,24.94,24.95,269800.0,14.8569,14.8569,14.845,14.851,269800.0
2010-01-13 13:40:00,24.95,24.96,24.94,24.96,429200.0,14.851,14.8569,14.845,14.8569,429200.0
2010-01-13 13:45:00,24.96,24.96,24.92,24.92,118400.0,14.8569,14.8569,14.8331,14.8331,118400.0
2010-01-13 13:50:00,24.92,24.92,24.88,24.92,283100.0,14.8331,14.8331,14.8093,14.8331,283100.0
2010-01-13 13:55:00,24.92,24.95,24.92,24.94,44000.0,14.8331,14.851,14.8331,14.845,44000.0
2010-01-13 14:00:00,24.94,24.97,24.94,24.95,83600.0,14.845,14.8629,14.845,14.851,83600.0
2010-01-13 14:05:00,24.95,24.96,24.93,24.93,55000.0,14.851,14.8569,14.8391,14.8391,55000.0
2010-01-13 14:10:00,24.94,24.96,24.93,24.95,86900.0,14.845,14.8569,14.8391,14.851,86900.0
2010-01-13 14:15:00,24.95,24.96,24.93,24.94,200800.0,14.851,14.8569,14.8391,14.845,200800.0
2010-01-13 14:20:00,24.95,24.99,24.95,24.99,53400.0,14.851,14.8748,14.851,14.8748,53400.0
2010-01-13 14:25:00,24.99,25.0,24.98,24.99,54900.0,14.8748,14.8807,14.8688,14.8748,54900.0
2010-01-13 14:30:00,24.99,25.0,24.97,24.97,104200.0,14.8748,14.8807,14.8629,14.8629,104200.0
2010-01-13 14:35:00,24.98,24.98,24.94,24.97,147600.0,14.8688,14.8688,14.845,14.8629,147600.0
2010-01-13 14:40:00,24.98,24.99,24.96,24.98,156300.0,14.8688,14.8748,14.8569,14.8688,156300.0
2010-01-13 14:45:00,24.98,24.98,24.94,24.95,221700.0,14.8688,14.8688,14.845,14.851,221700.0
2010-01-13 14:50:00,24.96,24.97,24.94,24.97,141700.0,14.8569,14.8629,14.845,14.8629,141700.0
2010-01-13 14:55:00,24.97,24.98,24.96,24.98,52400.0,14.8629,14.8688,14.8569,14.8688,52400.0
2010-01-13 15:00:00,24.98,24.98,24.97,24.98,59600.0,14.8688,14.8688,14.8629,14.8688,59600.0
2010-01-13 15:05:00,24.98,24.99,24.98,24.98,49000.0,14.8688,14.8748,14.8688,14.8688,49000.0
2010-01-13 15:10:00,24.98,25.02,24.98,25.01,272000.0,14.8688,14.8927,14.8688,14.8867,272000.0
2010-01-13 15:15:00,25.02,25.04,25.01,25.04,191500.0,14.8927,14.9046,14.8867,14.9046,191500.0
2010-01-13 15:20:00,25.03,25.05,25.03,25.04,158800.0,14.8986,14.9105,14.8986,14.9046,158800.0
2010-01-13 15:25:00,25.04,25.05,25.0,25.02,387200.0,14.9046,14.9105,14.8807,14.8927,387200.0
2010-01-13 15:30:00,25.02,25.04,25.02,25.03,212100.0,14.8927,14.9046,14.8927,14.8986,212100.0
2010-01-13 15:35:00,25.03,25.08,25.03,25.05,352600.0,14.8986,14.9284,14.8986,14.9105,352600.0
2010-01-13 15:40:00,25.04,25.04,24.99,25.0,387500.0,14.9046,14.9046,14.8748,14.8807,387500.0
2010-01-13 15:45:00,25.0,25.01,24.99,25.01,201900.0,14.8807,14.8867,14.8748,14.8867,201900.0
2010-01-13 15:50:00,25.0,25.01,25.0,25.0,220900.0,14.8807,14.8867,14.8807,14.8807,220900.0
2010-01-13 15:55:00,25.0,25.01,25.0,25.0,469200.0,14.8807,14.8867,14.8807,14.8807,469200.0
2010-01-14 09:30:00,25.02,25.1,24.93,25.05,263700.0,14.8927,14.9403,14.8391,14.9105,263700.0
2010-01-14 09:35:00,25.04,25.09,24.97,25.09,113000.0,14.9046,14.9343,14.8629,14.9343,113000.0
2010-01-14 09:40:00,25.08,25.09,24.99,25.05,127700.0,14.9284,14.9343,14.8748,14.9105,127700.0
2010-01-14 09:45:00,25.06,25.1,25.04,25.04,433500.0,14.9165,14.9403,14.9046,14.9046,433500.0
2010-01-14 09:50:00,25.04,25.09,25.03,25.08,198900.0,14.9046,14.9343,14.8986,14.9284,198900.0
2010-01-14 09:55:00,25.08,25.11,24.98,24.98,251700.0,14.9284,14.9462,14.8688,14.8688,251700.0
2010-01-14 10:00:00,24.98,25.03,24.92,24.92,158900.0,14.8688,14.8986,14.8331,14.8331,158900.0
2010-01-14 10:05:00,24.92,25.0,24.91,24.99,143900.0,14.8331,14.8807,14.8272,14.8748,143900.0
2010-01-14 10:10:00,24.98,25.03,24.98,25.0,277300.0,14.8688,14.8986,14.8688,14.8807,277300.0
2010-01-14 10:15:00,25.0,25.06,24.97,25.06,222800.0,14.8807,14.9165,14.8629,14.9165,222800.0
2010-01-14 10:20:00,25.06,25.06,24.95,24.96,147300.0,14.9165,14.9165,14.851,14.8569,147300.0
2010-01-14 10:25:00,24.96,25.0,24.95,25.0,250100.0,14.8569,14.8807,14.851,14.8807,250100.0
2010-01-14 10:30:00,25.0,25.01,25.0,25.01,87000.0,14.8807,14.8867,14.8807,14.8867,87000.0
2010-01-14 10:35:00,25.01,25.01,25.0,25.0,79500.0,14.8867,14.8867,14.8807,14.8807,79500.0
2010-01-14 10:40:00,25.01,25.01,25.0,25.0,84900.0,14.8867,14.8867,14.8807,14.8807,84900.0
2010-01-14 10:45:00,25.0,25.01,24.98,24.99,159800.0,14.8807,14.8867,14.8688,14.8748,159800.0
2010-01-14 10:50:00,25.0,25.02,24.98,24.99,83700.0,14.8807,14.8927,14.8688,14.8748,83700.0
2010-01-14 10:55:00,24.99,25.0,24.95,25.0,96600.0,14.8748,14.8807,14.851,14.8807,96600.0
2010-01-14 11:00:00,25.0,25.0,24.99,24.99,86100.0,14.8807,14.8807,14.8748,14.8748,86100.0
2010-01-14 11:05:00,24.99,25.0,24.96,24.98,224500.0,14.8748,14.8807,14.8569,14.8688,224500.0
2010-01-14 11:10:00,24.99,25.0,24.98,25.0,288400.0,14.8748,14.8807,14.8688,14.8807,288400.0
2010-01-14 11:15:00,25.0,25.0,24.98,24.98,105200.0,14.8807,14.8807,14.8688,14.8688,105200.0
2010-01-14 11:20:00,24.98,24.99,24.97,24.98,83300.0,14.8688,14.8748,14.8629,14.8688,83300.0
2010-01-14 11:25:00,24.97,24.98,24.96,24.96,53000.0,14.8629,14.8688,14.8569,14.8569,53000.0
2010-01-14 11:30:00,24.97,24.97,24.96,24.96,44000.0,14.8629,14.8629,14.8569,14.8569,44000.0
2010-01-14 11:35:00,24.97,25.01,24.96,25.01,113900.0,14.8629,14.8867,14.8569,14.8867,113900.0
2010-01-14 11:40:00,25.0,25.06,25.0,25.06,128300.0,14.8807,14.9165,14.8807,14.9165,128300.0
2010-01-14 11:45:00,25.05,25.06,25.05,25.05,26300.0,14.9105,14.9165,14.9105,14.9105,26300.0
2010-01-14 11:50:00,25.06,25.06,25.0,25.0,73400.0,14.9165,14.9165,14.8807,14.8807,73400.0
2010-01-14 11:55:00,25.0,25.0,24.98,24.99,75500.0,14.8807,14.8807,14.8688,14.8748,75500.0
2010-01-14 12:00:00,24.99,25.01,24.98,25.0,145200.0,14.8748,14.8867,14.8688,14.8807,145200.0
2010-01-14 12:05:00,25.0,25.01,24.98,24.98,98500.0,14.8807,14.8867,14.8688,14.8688,98500.0
2010-01-14 12:10:00,24.98,24.99,24.96,24.98,89400.0,14.8688,14.8748,14.8569,14.8688,89400.0
2010-01-14 12:15:00,24.97,24.97,24.95,24.95,78300.0,14.8629,14.8629,14.851,14.851,78300.0
2010-01-14 12:20:00,24.96,24.96,24.94,24.95,136300.0,14.8569,14.8569,14.845,14.851,136300.0
2010-01-14 12:25:00,24.94,24.95,24.94,24.95,19000.0,14.845,14.851,14.845,14.851,19000.0
2010-01-14 12:30:00,24.94,24.99,24.94,24.98,123200.0,14.845,14.8748,14.845,14.8688,123200.0
2010-01-14 12:35:00,24.99,24.99,24.94,24.94,102300.0,14.8748,14.8748,14.845,14.845,102300.0
2010-01-14 12:40:00,24.94,24.95,24.92,24.93,126800.0,14.845,14.851,14.8331,14.8391,126800.0
2010-01-14 12:45:00,24.92,24.95,24.92,24.95,238200.0,14.8331,14.851,14.8331,14.851,238200.0
2010-01-14 12:50:00,24.94,24.95,24.93,24.94,69400.0,14.845,14.851,14.8391,14.845,69400.0
2010-01-14 12:55:00,24.94,24.97,24.93,24.97,128800.0,14.845,14.8629,14.8391,14.8629,128800.0
2010-01-14 13:00:00,24.96,24.97,24.94,24.96,99800.0,14.8569,14.8629,14.845,14.8569,99800.0
2010-01-14 13:05:00,24.95,24.96,24.94,24.94,57300.0,14.851,14.8569,14.845,14.845,57300.0
2010-01-14 13:10:00,24.95,24.95,24.92,24.92,67000.0,14.851,14.851,14.8331,14.8331,67000.0
2010-01-14 13:15:00,24.92,24.93,24.91,24.91,102500.0,14.8331,14.8391,14.8272,14.8272,102500.0
2010-01-14 13:20:00,24.91,24.92,24.9,24.91,83100.0,14.8272,14.8331,14.8212,14.8272,83100.0
2010-01-14 13:25:00,24.91,24.91,24.88,24.89,98900.0,14.8272,14.8272,14.8093,14.8153,98900.0
2010-01-14 13:30:00,24.89,24.92,24.88,24.91,170000.0,14.8153,14.8331,14.8093,14.8272,170000.0
2010-01-14 13:35:00,24.91,24.92,24.91,24.92,113400.0,14.8272,14.8331,14.8272,14.8331,113400.0
2010-01-14 13:40:00,24.91,24.94,24.91,24.94,132600.0,14.8272,14.845,14.8272,14.845,132600.0
2010-01-14 13:45:00,24.94,24.95,24.92,24.94,144800.0,14.845,14.851,14.8331,14.845,144800.0
2010-01-14 13:50:00,24.93,24.94,24.93,24.93,31800.0,14.8391,14.845,14.8391,14.8391,31800.0
2010-01-14 13:55:00,24.94,24.94,24.89,24.89,100300.0,14.845,14.845,14.8153,14.8153,100300.0
2010-01-14 14:00:00,24.89,24.92,24.89,24.9,136500.0,14.8153,14.8331,14.8153,14.8212,136500.0
2010-01-14 14:05:00,24.92,24.94,24.92,24.93,106900.0,14.8331,14.845,14.8331,14.8391,106900.0
2010-01-14 14:10:00,24.93,24.94,24.91,24.92,198700.0,14.8391,14.845,14.8272,14.8331,198700.0
2010-01-14 14:15:00,24.92,24.93,24.9,24.9,115800.0,14.8331,14.8391,14.8212,14.8212,115800.0
2010-01-14 14:20:00,24.9,24.91,24.9,24.91,61500.0,14.8212,14.8272,14.8212,14.8272,61500.0
2010-01-14 14:25:00,24.9,24.91,24.9,24.9,56800.0,14.8212,14.8272,14.8212,14.8212,56800.0
2010-01-14 14:30:00,24.91,24.91,24.9,24.91,58300.0,14.8272,14.8272,14.8212,14.8272,58300.0
2010-01-14 14:35:00,24.91,24.96,24.9,24.96,124500.0,14.8272,14.8569,14.8212,14.8569,124500.0
2010-01-14 14:40:00,24.95,24.99,24.95,24.97,245800.0,14.851,14.8748,14.851,14.8629,245800.0
2010-01-14 14:45:00,24.98,24.98,24.95,24.95,113700.0,14.8688,14.8688,14.851,14.851,113700.0
2010-01-14 14:50:00,24.95,24.98,24.94,24.97,212500.0,14.851,14.8688,14.845,14.8629,212500.0
2010-01-14 14:55:00,24.97,25.0,24.97,25.0,183700.0,14.8629,14.8807,14.8629,14.8807,183700.0
2010-01-14 15:00:00,24.99,25.06,24.99,25.06,221900.0,14.8748,14.9165,14.8748,14.9165,221900.0
2010-01-14 15:05:00,25.06,25.07,25.03,25.03,137500.0,14.9165,14.9224,14.8986,14.8986,137500.0
2010-01-14 15:10:00,25.03,25.06,25.01,25.03,229700.0,14.8986,14.9165,14.8867,14.8986,229700.0
2010-01-14 15:15:00,25.03,25.03,25.02,25.02,72900.0,14.8986,14.8986,14.8927,14.8927,72900.0
2010-01-14 15:20:00,25.02,25.07,25.02,25.05,180900.0,14.8927,14.9224,14.8927,14.9105,180900.0
2010-01-14 15:25:00,25.05,25.07,25.04,25.06,127200.0,14.9105,14.9224,14.9046,14.9165,127200.0
2010-01-14 15:30:00,25.06,25.09,25.05,25.07,171700.0,14.9165,14.9343,14.9105,14.9224,171700.0
2010-01-14 15:35:00,25.08,25.08,25.02,25.04,205700.0,14.9284,14.9284,14.8927,14.9046,205700.0
2010-01-14 15:40:00,25.04,25.05,25.04,25.05,72900.0,14.9046,14.9105,14.9046,14.9105,72900.0
2010-01-14 15:45:00,25.04,25.1,25.04,25.09,163000.0,14.9046,14.9403,14.9046,14.9343,163000.0
2010-01-14 15:50:00,25.09,25.1,25.04,25.04,257800.0,14.9343,14.9403,14.9046,14.9046,257800.0
2010-01-14 15:55:00,25.05,25.07,25.03,25.06,338100.0,14.9105,14.9224,14.8986,14.9165,338100.0
2010-01-15 09:30:00,25.05,25.05,24.9,24.92,1804000.0,14.9105,14.9105,14.8212,14.8331,1804000.0
2010-01-15 09:35:00,24.92,25.0,24.92,24.98,169200.0,14.8331,14.8807,14.8331,14.8688,169200.0
2010-01-15 09:40:00,24.98,25.07,24.91,25.05,274600.0,14.8688,14.9224,14.8272,14.9105,274600.0
2010-01-15 09:45:00,25.04,25.05,25.0,25.01,165800.0,14.9046,14.9105,14.8807,14.8867,165800.0
2010-01-15 09:50:00,25.01,25.1,25.0,25.06,243900.0,14.8867,14.9403,14.8807,14.9165,243900.0
2010-01-15 09:55:00,25.07,25.1,25.0,25.05,335800.0,14.9224,14.9403,14.8807,14.9105,335800.0
2010-01-15 10:00:00,25.05,25.05,25.0,25.03,259500.0,14.9105,14.9105,14.8807,14.8986,259500.0
2010-01-15 10:05:00,25.03,25.05,25.01,25.04,218400.0,14.8986,14.9105,14.8867,14.9046,218400.0
2010-01-15 10:10:00,25.03,25.07,25.03,25.05,114800.0,14.8986,14.9224,14.8986,14.9105,114800.0
2010-01-15 10:15:00,25.05,25.07,25.03,25.05,146600.0,14.9105,14.9224,14.8986,14.9105,146600.0
2010-01-15 10:20:00,25.06,25.09,25.04,25.08,143900.0,14.9165,14.9343,14.9046,14.9284,143900.0
2010-01-15 10:25:00,25.08,25.08,25.06,25.07,100100.0,14.9284,14.9284,14.9165,14.9224,100100.0
2010-01-15 10:30:00,25.07,25.07,25.01,25.07,234200.0,14.9224,14.9224,14.8867,14.9224,234200.0
2010-01-15 10:35:00,25.07,25.11,25.05,25.07,262000.0,14.9224,14.9462,14.9105,14.9224,262000.0
2010-01-15 10:40:00,25.07,25.09,25.01,25.07,178400.0,14.9224,14.9343,14.8867,14.9224,178400.0
2010-01-15 10:45:00,25.07,25.1,25.06,25.08,91100.0,14.9224,14.9403,14.9165,14.9284,91100.0
2010-01-15 10:50:00,25.08,25.1,25.05,25.06,136200.0,14.9284,14.9403,14.9105,14.9165,136200.0
2010-01-15 10:55:00,25.06,25.08,25.05,25.07,107000.0,14.9165,14.9284,14.9105,14.9224,107000.0
2010-01-15 11:00:00,25.07,25.08,25.05,25.07,95300.0,14.9224,14.9284,14.9105,14.9224,95300.0
2010-01-15 11:05:00,25.06,25.07,25.05,25.05,73100.0,14.9165,14.9224,14.9105,14.9105,73100.0
2010-01-15 11:10:00,25.05,25.11,25.05,25.11,133300.0,14.9105,14.9462,14.9105,14.9462,133300.0
2010-01-15 11:15:00,25.11,25.11,25.09,25.1,46100.0,14.9462,14.9462,14.9343,14.9403,46100.0
2010-01-15 11:20:00,25.09,25.13,25.07,25.12,167700.0,14.9343,14.9581,14.9224,14.9522,167700.0
2010-01-15 11:25:00,25.13,25.14,25.11,25.12,151300.0,14.9581,14.9641,14.9462,14.9522,151300.0
2010-01-15 11:30:00,25.12,25.13,25.1,25.1,81200.0,14.9522,14.9581,14.9403,14.9403,81200.0
2010-01-15 11:35:00,25.1,25.15,25.09,25.12,142100.0,14.9403,14.97,14.9343,14.9522,142100.0
2010-01-15 11:40:00,25.12,25.16,25.1,25.16,193800.0,14.9522,14.976,14.9403,14.976,193800.0
2010-01-15 11:45:00,25.15,25.18,25.13,25.14,119900.0,14.97,14.9879,14.9581,14.9641,119900.0
2010-01-15 11:50:00,25.15,25.15,25.11,25.13,107000.0,14.97,14.97,14.9462,14.9581,107000.0
2010-01-15 11:55:00,25.13,25.14,25.1,25.11,132400.0,14.9581,14.9641,14.9403,14.9462,132400.0
2010-01-15 12:00:00,25.11,25.11,25.09,25.09,42200.0,14.9462,14.9462,14.9343,14.9343,42200.0
2010-01-15 12:05:00,25.09,25.09,25.07,25.09,61100.0,14.9343,14.9343,14.9224,14.9343,61100.0
2010-01-15 12:10:00,25.08,25.09,25.05,25.06,74800.0,14.9284,14.9343,14.9105,14.9165,74800.0
2010-01-15 12:15:00,25.05,25.06,25.04,25.05,97100.0,14.9105,14.9165,14.9046,14.9105,97100.0
2010-01-15 12:20:00,25.05,25.06,25.03,25.05,88400.0,14.9105,14.9165,14.8986,14.9105,88400.0
2010-01-15 12:25:00,25.05,25.05,25.04,25.05,76800.0,14.9105,14.9105,14.9046,14.9105,76800.0
2010-01-15 12:30:00,25.04,25.05,25.01,25.02,116800.0,14.9046,14.9105,14.8867,14.8927,116800.0
2010-01-15 12:35:00,25.02,25.04,25.01,25.02,233000.0,14.8927,14.9046,14.8867,14.8927,233000.0
2010-01-15 12:40:00,25.02,25.02,25.0,25.01,64900.0,14.8927,14.8927,14.8807,14.8867,64900.0
2010-01-15 12:45:00,25.0,25.03,24.98,25.03,72300.0,14.8807,14.8986,14.8688,14.8986,72300.0
2010-01-15 12:50:00,25.03,25.06,25.02,25.02,166400.0,14.8986,14.9165,14.8927,14.8927,166400.0
2010-01-15 12:55:00,25.03,25.03,25.02,25.02,43800.0,14.8986,14.8986,14.8927,14.8927,43800.0
2010-01-15 13:00:00,25.03,25.03,25.0,25.0,40100.0,14.8986,14.8986,14.8807,14.8807,40100.0
2010-01-15 13:05:00,25.0,25.01,24.97,24.97,42900.0,14.8807,14.8867,14.8629,14.8629,42900.0
2010-01-15 13:10:00,24.98,24.99,24.97,24.99,61100.0,14.8688,14.8748,14.8629,14.8748,61100.0
2010-01-15 13:15:00,25.0,25.0,24.98,24.98,45200.0,14.8807,14.8807,14.8688,14.8688,45200.0
2010-01-15 13:20:00,24.98,25.01,24.98,24.99,144300.0,14.8688,14.8867,14.8688,14.8748,144300.0
2010-01-15 13:25:00,24.98,25.0,24.98,25.0,81500.0,14.8688,14.8807,14.8688,14.8807,81500.0
2010-01-15 13:30:00,24.99,25.0,24.98,24.98,74000.0,14.8748,14.8807,14.8688,14.8688,74000.0
2010-01-15 13:35:00,24.98,24.99,24.97,24.98,53800.0,14.8688,14.8748,14.8629,14.8688,53800.0
2010-01-15 13:40:00,24.98,24.99,24.98,24.99,31600.0,14.8688,14.8748,14.8688,14.8748,31600.0
2010-01-15 13:45:00,24.99,24.99,24.95,24.99,170100.0,14.8748,14.8748,14.851,14.8748,170100.0
2010-01-15 13:50:00,24.99,24.99,24.97,24.97,40000.0,14.8748,14.8748,14.8629,14.8629,40000.0
2010-01-15 13:55:00,24.97,25.01,24.97,25.0,68300.0,14.8629,14.8867,14.8629,14.8807,68300.0
2010-01-15 14:00:00,25.01,25.03,25.0,25.01,60700.0,14.8867,14.8986,14.8807,14.8867,60700.0
2010-01-15 14:05:00,25.0,25.0,24.99,25.0,15600.0,14.8807,14.8807,14.8748,14.8807,15600.0
2010-01-15 14:10:00,25.0,25.0,24.99,25.0,24500.0,14.8807,14.8807,14.8748,14.8807,24500.0
2010-01-15 14:15:00,25.0,25.03,24.99,25.03,83800.0,14.8807,14.8986,14.8748,14.8986,83800.0
2010-01-15 14:20:00,25.03,25.05,25.02,25.04,85800.0,14.8986,14.9105,14.8927,14.9046,85800.0
2010-01-15 14:25:00,25.04,25.04,25.0,25.0,67600.0,14.9046,14.9046,14.8807,14.8807,67600.0
2010-01-15 14:30:00,25.0,25.04,25.0,25.03,89700.0,14.8807,14.9046,14.8807,14.8986,89700.0
2010-01-15 14:35:00,25.02,25.04,25.01,25.03,106200.0,14.8927,14.9046,14.8867,14.8986,106200.0
2010-01-15 14:40:00,25.02,25.05,25.02,25.04,65800.0,14.8927,14.9105,14.8927,14.9046,65800.0
2010-01-15 14:45:00,25.04,25.04,25.0,25.0,67200.0,14.9046,14.9046,14.8807,14.8807,67200.0
2010-01-15 14:50:00,25.01,25.01,24.99,24.99,94100.0,14.8867,14.8867,14.8748,14.8748,94100.0
2010-01-15 14:55:00,24.99,25.01,24.99,25.0,53300.0,14.8748,14.8867,14.8748,14.8807,53300.0
2010-01-15 15:00:00,24.99,25.02,24.99,25.01,96200.0,14.8748,14.8927,14.8748,14.8867,96200.0
2010-01-15 15:05:00,25.01,25.03,25.0,25.01,131100.0,14.8867,14.8986,14.8807,14.8867,131100.0
2010-01-15 15:10:00,25.02,25.07,25.01,25.06,130600.0,14.8927,14.9224,14.8867,14.9165,130600.0
2010-01-15 15:15:00,25.05,25.08,25.05,25.08,134600.0,14.9105,14.9284,14.9105,14.9284,134600.0
2010-01-15 15:20:00,25.08,25.09,25.06,25.08,247600.0,14.9284,14.9343,14.9165,14.9284,247600.0
2010-01-15 15:25:00,25.08,25.1,25.08,25.1,146000.0,14.9284,14.9403,14.9284,14.9403,146000.0
2010-01-15 15:30:00,25.1,25.11,25.06,25.07,253100.0,14.9403,14.9462,14.9165,14.9224,253100.0
2010-01-15 15:35:00,25.07,25.09,25.06,25.09,75000.0,14.9224,14.9343,14.9165,14.9343,75000.0
2010-01-15 15:40:00,25.09,25.1,25.05,25.06,247300.0,14.9343,14.9403,14.9105,14.9165,247300.0
2010-01-15 15:45:00,25.05,25.07,25.02,25.03,332900.0,14.9105,14.9224,14.8927,14.8986,332900.0
2010-01-15 15:50:00,25.04,25.04,25.0,25.03,530200.0,14.9046,14.9046,14.8807,14.8986,530200.0
2010-01-15 15:55:00,25.03,25.06,25.0,25.05,889000.0,14.8986,14.9165,14.8807,14.9105,889000.0
2010-01-19 09:30:00,25.11,25.38,25.07,25.33,407200.0,14.9462,15.1069,14.9224,15.0772,407200.0
2010-01-19 09:35:00,25.33,25.41,25.31,25.4,428000.0,15.0772,15.1248,15.0653,15.1188,428000.0
2010-01-19 09:40:00,25.41,25.41,25.31,25.31,368000.0,15.1248,15.1248,15.0653,15.0653,368000.0
2010-01-19 09:45:00,25.31,25.39,25.31,25.39,317300.0,15.0653,15.1129,15.0653,15.1129,317300.0
2010-01-19 09:50:00,25.39,25.41,25.38,25.4,265700.0,15.1129,15.1248,15.1069,15.1188,265700.0
2010-01-19 09:55:00,25.4,25.49,25.39,25.47,468600.0,15.1188,15.1724,15.1129,15.1605,468600.0
2010-01-19 10:00:00,25.47,25.49,25.4,25.42,323700.0,15.1605,15.1724,15.1188,15.1307,323700.0
2010-01-19 10:05:00,25.43,25.55,25.42,25.5,402200.0,15.1367,15.2081,15.1307,15.1784,402200.0
2010-01-19 10:10:00,25.51,25.58,25.49,25.55,121700.0,15.1843,15.226,15.1724,15.2081,121700.0
2010-01-19 10:15:00,25.55,25.58,25.54,25.56,167700.0,15.2081,15.226,15.2022,15.2141,167700.0
2010-01-19 10:20:00,25.55,25.62,25.54,25.61,236300.0,15.2081,15.2498,15.2022,15.2438,236300.0
2010-01-19 10:25:00,25.6,25.66,25.58,25.61,220400.0,15.2379,15.2736,15.226,15.2438,220400.0
2010-01-19 10:30:00,25.62,25.67,25.6,25.66,215500.0,15.2498,15.2796,15.2379,15.2736,215500.0
2010-01-19 10:35:00,25.66,25.73,25.66,25.73,160500.0,15.2736,15.3153,15.2736,15.3153,160500.0
2010-01-19 10:40:00,25.72,25.84,25.72,25.83,386700.0,15.3093,15.3807,15.3093,15.3748,386700.0
2010-01-19 10:45:00,25.83,25.89,25.82,25.89,412800.0,15.3748,15.4105,15.3688,15.4105,412800.0
2010-01-19 10:50:00,25.89,25.93,25.87,25.9,483300.0,15.4105,15.4343,15.3986,15.4165,483300.0
2010-01-19 10:55:00,25.9,25.94,25.85,25.86,180800.0,15.4165,15.4403,15.3867,15.3926,180800.0
2010-01-19 11:00:00,25.87,25.9,25.82,25.82,339200.0,15.3986,15.4165,15.3688,15.3688,339200.0
2010-01-19 11:05:00,25.82,25.86,25.81,25.83,300600.0,15.3688,15.3926,15.3629,15.3748,300600.0
2010-01-19 11:10:00,25.82,25.84,25.8,25.8,103500.0,15.3688,15.3807,15.3569,15.3569,103500.0
2010-01-19 11:15:00,25.8,25.83,25.78,25.83,151400.0,15.3569,15.3748,15.345,15.3748,151400.0
2010-01-19 11:20:00,25.82,25.85,25.81,25.83,173700.0,15.3688,15.3867,15.3629,15.3748,173700.0
2010-01-19 11:25:00,25.82,25.85,25.8,25.83,130100.0,15.3688,15.3867,15.3569,15.3748,130100.0
2010-01-19 11:30:00,25.83,25.84,25.79,25.81,101600.0,15.3748,15.3807,15.351,15.3629,101600.0
2010-01-19 11:35:00,25.81,25.83,25.78,25.83,138700.0,15.3629,15.3748,15.345,15.3748,138700.0
2010-01-19 11:40:00,25.83,25.85,25.82,25.85,55700.0,15.3748,15.3867,15.3688,15.3867,55700.0
2010-01-19 11:45:00,25.85,25.9,25.84,25.89,173900.0,15.3867,15.4165,15.3807,15.4105,173900.0
2010-01-19 11:50:00,25.9,25.9,25.85,25.86,139000.0,15.4165,15.4165,15.3867,15.3926,139000.0
2010-01-19 11:55:00,25.85,25.88,25.84,25.87,180600.0,15.3867,15.4045,15.3807,15.3986,180600.0
2010-01-19 12:00:00,25.87,25.89,25.86,25.89,162000.0,15.3986,15.4105,15.3926,15.4105,162000.0
2010-01-19 12:05:00,25.88,25.89,25.87,25.88,109700.0,15.4045,15.4105,15.3986,15.4045,109700.0
2010-01-19 12:10:00,25.88,25.9,25.88,25.89,189600.0,15.4045,15.4165,15.4045,15.4105,189600.0
2010-01-19 12:15:00,25.89,25.93,25.89,25.92,164100.0,15.4105,15.4343,15.4105,15.4284,164100.0
2010-01-19 12:20:00,25.93,25.98,25.92,25.95,270600.0,15.4343,15.4641,15.4284,15.4462,270600.0
2010-01-19 12:25:00,25.95,25.96,25.93,25.93,98700.0,15.4462,15.4522,15.4343,15.4343,98700.0
2010-01-19 12:30:00,25.93,25.96,25.93,25.95,113300.0,15.4343,15.4522,15.4343,15.4462,113300.0
2010-01-19 12:35:00,25.96,25.96,25.95,25.96,99300.0,15.4522,15.4522,15.4462,15.4522,99300.0
2010-01-19 12:40:00,25.95,25.99,25.95,25.99,147600.0,15.4462,15.47,15.4462,15.47,147600.0
2010-01-19 12:45:00,25.98,26.0,25.97,26.0,218000.0,15.4641,15.476,15.4581,15.476,218000.0
2010-01-19 12:50:00,26.0,26.0,25.98,25.98,322000.0,15.476,15.476,15.4641,15.4641,322000.0
2010-01-19 12:55:00,25.98,25.99,25.98,25.99,59100.0,15.4641,15.47,15.4641,15.47,59100.0
2010-01-19 13:00:00,25.99,25.99,25.94,25.97,398500.0,15.47,15.47,15.4403,15.4581,398500.0
2010-01-19 13:05:00,25.96,25.98,25.95,25.96,175500.0,15.4522,15.4641,15.4462,15.4522,175500.0
2010-01-19 13:10:00,25.95,25.96,25.9,25.9,244200.0,15.4462,15.4522,15.4165,15.4165,244200.0
2010-01-19 13:15:00,25.9,25.9,25.86,25.86,205300.0,15.4165,15.4165,15.3926,15.3926,205300.0
2010-01-19 13:20:00,25.86,25.92,25.86,25.91,379300.0,15.3926,15.4284,15.3926,15.4224,379300.0
2010-01-19 13:25:00,25.92,25.92,25.88,25.89,102500.0,15.4284,15.4284,15.4045,15.4105,102500.0
2010-01-19 13:30:00,25.89,25.9,25.88,25.89,152200.0,15.4105,15.4165,15.4045,15.4105,152200.0
2010-01-19 13:35:00,25.89,25.89,25.79,25.81,244800.0,15.4105,15.4105,15.351,15.3629,244800.0
2010-01-19 13:40:00,25.81,25.84,25.8,25.83,128900.0,15.3629,15.3807,15.3569,15.3748,128900.0
2010-01-19 13:45:00,25.82,25.87,25.82,25.86,59500.0,15.3688,15.3986,15.3688,15.3926,59500.0
2010-01-19 13:50:00,25.87,25.89,25.85,25.86,65200.0,15.3986,15.4105,15.3867,15.3926,65200.0
2010-01-19 13:55:00,25.85,25.86,25.85,25.86,33800.0,15.3867,15.3926,15.3867,15.3926,33800.0
2010-01-19 14:00:00,25.86,25.86,25.83,25.83,57500.0,15.3926,15.3926,15.3748,15.3748,57500.0
2010-01-19 14:05:00,25.84,25.86,25.83,25.85,75200.0,15.3807,15.3926,15.3748,15.3867,75200.0
2010-01-19 14:10:00,25.86,25.86,25.84,25.84,50800.0,15.3926,15.3926,15.3807,15.3807,50800.0
2010-01-19 14:15:00,25.84,25.87,25.83,25.83,127500.0,15.3807,15.3986,15.3748,15.3748,127500.0
2010-01-19 14:20:00,25.83,25.84,25.81,25.84,128800.0,15.3748,15.3807,15.3629,15.3807,128800.0
2010-01-19 14:25:00,25.83,25.86,25.82,25.84,166100.0,15.3748,15.3926,15.3688,15.3807,166100.0
2010-01-19 14:30:00,25.83,25.84,25.8,25.81,85200.0,15.3748,15.3807,15.3569,15.3629,85200.0
2010-01-19 14:35:00,25.81,25.81,25.77,25.78,167300.0,15.3629,15.3629,15.3391,15.345,167300.0
2010-01-19 14:40:00,25.78,25.78,25.73,25.74,245200.0,15.345,15.345,15.3153,15.3212,245200.0
2010-01-19 14:45:00,25.74,25.76,25.72,25.73,278600.0,15.3212,15.3331,15.3093,15.3153,278600.0
2010-01-19 14:50:00,25.72,25.73,25.68,25.69,269700.0,15.3093,15.3153,15.2855,15.2915,269700.0
2010-01-19 14:55:00,25.69,25.7,25.64,25.65,470700.0,15.2915,15.2974,15.2617,15.2676,470700.0
2010-01-19 15:00:00,25.65,25.66,25.57,25.58,503700.0,15.2676,15.2736,15.22,15.226,503700.0
2010-01-19 15:05:00,25.58,25.59,25.54,25.55,336000.0,15.226,15.2319,15.2022,15.2081,336000.0
2010-01-19 15:10:00,25.55,25.57,25.52,25.57,301500.0,15.2081,15.22,15.1903,15.22,301500.0
2010-01-19 15:15:00,25.57,25.57,25.51,25.53,215000.0,15.22,15.22,15.1843,15.1962,215000.0
2010-01-19 15:20:00,25.54,25.63,25.53,25.61,175900.0,15.2022,15.2557,15.1962,15.2438,175900.0
2010-01-19 15:25:00,25.62,25.66,25.61,25.65,197700.0,15.2498,15.2736,15.2438,15.2676,197700.0
2010-01-19 15:30:00,25.66,25.68,25.65,25.66,286700.0,15.2736,15.2855,15.2676,15.2736,286700.0
2010-01-19 15:35:00,25.66,25.67,25.61,25.62,344000.0,15.2736,15.2796,15.2438,15.2498,344000.0
2010-01-19 15:40:00,25.62,25.63,25.6,25.61,300800.0,15.2498,15.2557,15.2379,15.2438,300800.0
2010-01-19 15:45:00,25.6,25.63,25.57,25.63,489100.0,15.2379,15.2557,15.22,15.2557,489100.0
2010-01-19 15:50:00,25.63,25.66,25.6,25.62,506100.0,15.2557,15.2736,15.2379,15.2498,506100.0
2010-01-19 15:55:00,25.62,25.67,25.62,25.66,1099500.0,15.2498,15.2796,15.2498,15.2736,1099500.0
2010-01-20 09:30:00,25.57,25.77,25.43,25.75,637600.0,15.22,15.3391,15.1367,15.3272,637600.0
2010-01-20 09:35:00,25.75,25.88,25.71,25.85,445500.0,15.3272,15.4045,15.3034,15.3867,445500.0
2010-01-20 09:40:00,25.85,25.86,25.76,25.76,463900.0,15.3867,15.3926,15.3331,15.3331,463900.0
2010-01-20 09:45:00,25.76,25.77,25.57,25.68,451800.0,15.3331,15.3391,15.22,15.2855,451800.0
2010-01-20 09:50:00,25.68,25.68,25.56,25.57,285200.0,15.2855,15.2855,15.2141,15.22,285200.0
2010-01-20 09:55:00,25.58,25.61,25.51,25.51,321800.0,15.226,15.2438,15.1843,15.1843,321800.0
2010-01-20 10:00:00,25.52,25.52,25.35,25.37,417700.0,15.1903,15.1903,15.0891,15.101,417700.0
2010-01-20 10:05:00,25.38,25.49,25.35,25.42,303900.0,15.1069,15.1724,15.0891,15.1307,303900.0
2010-01-20 10:10:00,25.42,25.47,25.41,25.43,209000.0,15.1307,15.1605,15.1248,15.1367,209000.0
2010-01-20 10:15:00,25.42,25.45,25.4,25.43,210100.0,15.1307,15.1486,15.1188,15.1367,210100.0
2010-01-20 10:20:00,25.42,25.5,25.42,25.49,183500.0,15.1307,15.1784,15.1307,15.1724,183500.0
2010-01-20 10:25:00,25.49,25.52,25.48,25.48,142500.0,15.1724,15.1903,15.1665,15.1665,142500.0
2010-01-20 10:30:00,25.48,25.55,25.47,25.54,170300.0,15.1665,15.2081,15.1605,15.2022,170300.0
2010-01-20 10:35:00,25.54,25.57,25.53,25.57,132500.0,15.2022,15.22,15.1962,15.22,132500.0
2010-01-20 10:40:00,25.57,25.57,25.49,25.5,195500.0,15.22,15.22,15.1724,15.1784,195500.0
2010-01-20 10:45:00,25.5,25.54,25.49,25.52,189900.0,15.1784,15.2022,15.1724,15.1903,189900.0
2010-01-20 10:50:00,25.52,25.55,25.52,25.52,293700.0,15.1903,15.2081,15.1903,15.1903,293700.0
2010-01-20 10:55:00,25.52,25.55,25.51,25.54,125100.0,15.1903,15.2081,15.1843,15.2022,125100.0
2010-01-20 11:00:00,25.53,25.54,25.4,25.4,248500.0,15.1962,15.2022,15.1188,15.1188,248500.0
2010-01-20 11:05:00,25.41,25.48,25.4,25.42,272100.0,15.1248,15.1665,15.1188,15.1307,272100.0
2010-01-20 11:10:00,25.43,25.47,25.41,25.42,129900.0,15.1367,15.1605,15.1248,15.1307,129900.0
2010-01-20 11:15:00,25.41,25.45,25.36,25.43,275700.0,15.1248,15.1486,15.095,15.1367,275700.0
2010-01-20 11:20:00,25.42,25.45,25.4,25.44,158400.0,15.1307,15.1486,15.1188,15.1426,158400.0
2010-01-20 11:25:00,25.43,25.44,25.42,25.42,76100.0,15.1367,15.1426,15.1307,15.1307,76100.0
2010-01-20 11:30:00,25.42,25.43,25.42,25.42,48000.0,15.1307,15.1367,15.1307,15.1307,48000.0
2010-01-20 11:35:00,25.42,25.43,25.41,25.41,107200.0,15.1307,15.1367,15.1248,15.1248,107200.0
2010-01-20 11:40:00,25.41,25.43,25.38,25.42,132800.0,15.1248,15.1367,15.1069,15.1307,132800.0
2010-01-20 11:45:00,25.42,25.44,25.41,25.41,106200.0,15.1307,15.1426,15.1248,15.1248,106200.0
2010-01-20 11:50:00,25.41,25.42,25.36,25.37,75200.0,15.1248,15.1307,15.095,15.101,75200.0
2010-01-20 11:55:00,25.37,25.38,25.35,25.35,48900.0,15.101,15.1069,15.0891,15.0891,48900.0
2010-01-20 12:00:00,25.36,25.38,25.32,25.36,108900.0,15.095,15.1069,15.0712,15.095,108900.0
2010-01-20 12:05:00,25.37,25.41,25.36,25.38,310700.0,15.101,15.1248,15.095,15.1069,310700.0
2010-01-20 12:10:00,25.39,25.4,25.33,25.37,142100.0,15.1129,15.1188,15.0772,15.101,142100.0
2010-01-20 12:15:00,25.37,25.37,25.35,25.36,52200.0,15.101,15.101,15.0891,15.095,52200.0
2010-01-20 12:20:00,25.35,25.36,25.31,25.32,88000.0,15.0891,15.095,15.0653,15.0712,88000.0
2010-01-20 12:25:00,25.31,25.32,25.28,25.3,208600.0,15.0653,15.0712,15.0474,15.0593,208600.0
2010-01-20 12:30:00,25.3,25.3,25.28,25.29,101400.0,15.0593,15.0593,15.0474,15.0534,101400.0
2010-01-20 12:35:00,25.28,25.28,25.25,25.25,72200.0,15.0474,15.0474,15.0296,15.0296,72200.0
2010-01-20 12:40:00,25.25,25.25,25.2,25.2,230400.0,15.0296,15.0296,14.9998,14.9998,230400.0
2010-01-20 12:45:00,25.2,25.22,25.19,25.2,301200.0,14.9998,15.0117,14.9938,14.9998,301200.0
2010-01-20 12:50:00,25.2,25.21,25.2,25.21,59100.0,14.9998,15.0057,14.9998,15.0057,59100.0
2010-01-20 12:55:00,25.2,25.23,25.2,25.21,182500.0,14.9998,15.0177,14.9998,15.0057,182500.0
2010-01-20 13:00:00,25.21,25.23,25.2,25.22,158700.0,15.0057,15.0177,14.9998,15.0117,158700.0
2010-01-20 13:05:00,25.22,25.25,25.21,25.22,88700.0,15.0117,15.0296,15.0057,15.0117,88700.0
2010-01-20 13:10:00,25.21,25.22,25.2,25.2,57000.0,15.0057,15.0117,14.9998,14.9998,57000.0
2010-01-20 13:15:00,25.21,25.21,25.19,25.2,77400.0,15.0057,15.0057,14.9938,14.9998,77400.0
2010-01-20 13:20:00,25.2,25.23,25.2,25.23,128200.0,14.9998,15.0177,14.9998,15.0177,128200.0
2010-01-20 13:25:00,25.23,25.28,25.22,25.27,188800.0,15.0177,15.0474,15.0117,15.0415,188800.0
2010-01-20 13:30:00,25.27,25.32,25.26,25.31,117400.0,15.0415,15.0712,15.0355,15.0653,117400.0
2010-01-20 13:35:00,25.32,25.33,25.3,25.3,93700.0,15.0712,15.0772,15.0593,15.0593,93700.0
2010-01-20 13:40:00,25.3,25.36,25.3,25.34,206900.0,15.0593,15.095,15.0593,15.0831,206900.0
2010-01-20 13:45:00,25.35,25.37,25.34,25.35,180800.0,15.0891,15.101,15.0831,15.0891,180800.0
2010-01-20 13:50:00,25.36,25.4,25.33,25.39,256700.0,15.095,15.1188,15.0772,15.1129,256700.0
2010-01-20 13:55:00,25.39,25.4,25.37,25.38,126600.0,15.1129,15.1188,15.101,15.1069,126600.0
2010-01-20 14:00:00,25.38,25.4,25.37,25.39,94200.0,15.1069,15.1188,15.101,15.1129,94200.0
2010-01-20 14:05:00,25.38,25.4,25.38,25.39,206200.0,15.1069,15.1188,15.1069,15.1129,206200.0
2010-01-20 14:10:00,25.39,25.44,25.39,25.4,143000.0,15.1129,15.1426,15.1129,15.1188,143000.0
2010-01-20 14:15:00,25.4,25.4,25.32,25.34,204200.0,15.1188,15.1188,15.0712,15.0831,204200.0
2010-01-20 14:20:00,25.33,25.36,25.33,25.36,36200.0,15.0772,15.095,15.0772,15.095,36200.0
2010-01-20 14:25:00,25.35,25.36,25.29,25.3,154300.0,15.0891,15.095,15.0534,15.0593,154300.0
2010-01-20 14:30:00,25.3,25.35,25.29,25.34,226700.0,15.0593,15.0891,15.0534,15.0831,226700.0
2010-01-20 14:35:00,25.35,25.38,25.35,25.35,136100.0,15.0891,15.1069,15.0891,15.0891,136100.0
2010-01-20 14:40:00,25.36,25.38,25.34,25.38,130500.0,15.095,15.1069,15.0831,15.1069,130500.0
2010-01-20 14:45:00,25.38,25.41,25.38,25.39,157500.0,15.1069,15.1248,15.1069,15.1129,157500.0
2010-01-20 14:50:00,25.39,25.41,25.36,25.36,286400.0,15.1129,15.1248,15.095,15.095,286400.0
2010-01-20 14:55:00,25.37,25.39,25.35,25.39,239000.0,15.101,15.1129,15.0891,15.1129,239000.0
2010-01-20 15:00:00,25.39,25.39,25.34,25.36,110700.0,15.1129,15.1129,15.0831,15.095,110700.0
2010-01-20 15:05:00,25.35,25.36,25.3,25.3,182000.0,15.0891,15.095,15.0593,15.0593,182000.0
2010-01-20 15:10:00,25.3,25.32,25.27,25.32,299000.0,15.0593,15.0712,15.0415,15.0712,299000.0
2010-01-20 15:15:00,25.32,25.32,25.27,25.27,185900.0,15.0712,15.0712,15.0415,15.0415,185900.0
2010-01-20 15:20:00,25.28,25.31,25.27,25.29,207500.0,15.0474,15.0653,15.0415,15.0534,207500.0
2010-01-20 15:25:00,25.28,25.31,25.26,25.31,510900.0,15.0474,15.0653,15.0355,15.0653,510900.0
2010-01-20 15:30:00,25.31,25.35,25.31,25.34,260100.0,15.0653,15.0891,15.0653,15.0831,260100.0
2010-01-20 15:35:00,25.34,25.38,25.33,25.36,254700.0,15.0831,15.1069,15.0772,15.095,254700.0
2010-01-20 15:40:00,25.36,25.42,25.35,25.41,210200.0,15.095,15.1307,15.0891,15.1248,210200.0
2010-01-20 15:45:00,25.42,25.46,25.41,25.46,235600.0,15.1307,15.1546,15.1248,15.1546,235600.0
2010-01-20 15:50:00,25.46,25.48,25.41,25.41,356700.0,15.1546,15.1665,15.1248,15.1248,356700.0
2010-01-20 15:55:00,25.41,25.45,25.4,25.45,554400.0,15.1248,15.1486,15.1188,15.1486,554400.0
2010-01-21 09:30:00,25.42,25.64,25.42,25.6,337600.0,15.1307,15.2617,15.1307,15.2379,337600.0
2010-01-21 09:35:00,25.62,25.62,25.47,25.47,185300.0,15.2498,15.2498,15.1605,15.1605,185300.0
2010-01-21 09:40:00,25.47,25.5,25.37,25.39,219900.0,15.1605,15.1784,15.101,15.1129,219900.0
2010-01-21 09:45:00,25.39,25.46,25.39,25.42,118600.0,15.1129,15.1546,15.1129,15.1307,118600.0
2010-01-21 09:50:00,25.42,25.43,25.39,25.39,93400.0,15.1307,15.1367,15.1129,15.1129,93400.0
2010-01-21 09:55:00,25.39,25.41,25.29,25.29,153900.0,15.1129,15.1248,15.0534,15.0534,153900.0
2010-01-21 10:00:00,25.3,25.37,25.3,25.35,161800.0,15.0593,15.101,15.0593,15.0891,161800.0
2010-01-21 10:05:00,25.36,25.36,25.31,25.33,220500.0,15.095,15.095,15.0653,15.0772,220500.0
2010-01-21 10:10:00,25.33,25.36,25.31,25.35,222400.0,15.0772,15.095,15.0653,15.0891,222400.0
2010-01-21 10:15:00,25.34,25.35,25.29,25.3,163200.0,15.0831,15.0891,15.0534,15.0593,163200.0
2010-01-21 10:20:00,25.31,25.34,25.17,25.2,465400.0,15.0653,15.0831,14.9819,14.9998,465400.0
2010-01-21 10:25:00,25.2,25.22,25.15,25.2,485700.0,14.9998,15.0117,14.97,14.9998,485700.0
2010-01-21 10:30:00,25.2,25.22,25.09,25.12,352400.0,14.9998,15.0117,14.9343,14.9522,352400.0
2010-01-21 10:35:00,25.11,25.14,25.04,25.06,255200.0,14.9462,14.9641,14.9046,14.9165,255200.0
2010-01-21 10:40:00,25.06,25.11,25.04,25.06,265700.0,14.9165,14.9462,14.9046,14.9165,265700.0
2010-01-21 10:45:00,25.06,25.16,25.06,25.08,235000.0,14.9165,14.976,14.9165,14.9284,235000.0
2010-01-21 10:50:00,25.09,25.11,25.06,25.06,105300.0,14.9343,14.9462,14.9165,14.9165,105300.0
2010-01-21 10:55:00,25.06,25.09,25.05,25.08,63100.0,14.9165,14.9343,14.9105,14.9284,63100.0
2010-01-21 11:00:00,25.08,25.09,25.04,25.05,121300.0,14.9284,14.9343,14.9046,14.9105,121300.0
2010-01-21 11:05:00,25.04,25.06,25.01,25.02,337500.0,14.9046,14.9165,14.8867,14.8927,337500.0
2010-01-21 11:10:00,25.03,25.04,25.0,25.01,171100.0,14.8986,14.9046,14.8807,14.8867,171100.0
2010-01-21 11:15:00,25.02,25.04,24.98,25.03,375500.0,14.8927,14.9046,14.8688,14.8986,375500.0
2010-01-21 11:20:00,25.04,25.04,24.98,24.99,123600.0,14.9046,14.9046,14.8688,14.8748,123600.0
2010-01-21 11:25:00,25.0,25.0,24.89,24.92,299000.0,14.8807,14.8807,14.8153,14.8331,299000.0
2010-01-21 11:30:00,24.93,24.94,24.89,24.91,353500.0,14.8391,14.845,14.8153,14.8272,353500.0
2010-01-21 11:35:00,24.91,24.96,24.9,24.96,350900.0,14.8272,14.8569,14.8212,14.8569,350900.0
2010-01-21 11:40:00,24.95,24.98,24.91,24.91,467300.0,14.851,14.8688,14.8272,14.8272,467300.0
2010-01-21 11:45:00,24.91,25.0,24.91,24.97,311400.0,14.8272,14.8807,14.8272,14.8629,311400.0
2010-01-21 11:50:00,24.97,25.07,24.96,25.06,305200.0,14.8629,14.9224,14.8569,14.9165,305200.0
2010-01-21 11:55:00,25.06,25.06,25.02,25.03,183800.0,14.9165,14.9165,14.8927,14.8986,183800.0
2010-01-21 12:00:00,25.03,25.08,25.01,25.07,133100.0,14.8986,14.9284,14.8867,14.9224,133100.0
2010-01-21 12:05:00,25.07,25.08,25.05,25.06,104200.0,14.9224,14.9284,14.9105,14.9165,104200.0
2010-01-21 12:10:00,25.05,25.11,25.05,25.1,262200.0,14.9105,14.9462,14.9105,14.9403,262200.0
2010-01-21 12:15:00,25.1,25.11,25.07,25.07,80500.0,14.9403,14.9462,14.9224,14.9224,80500.0
2010-01-21 12:20:00,25.07,25.08,25.06,25.07,173900.0,14.9224,14.9284,14.9165,14.9224,173900.0
2010-01-21 12:25:00,25.06,25.07,25.06,25.07,51700.0,14.9165,14.9224,14.9165,14.9224,51700.0
2010-01-21 12:30:00,25.06,25.09,25.06,25.09,150900.0,14.9165,14.9343,14.9165,14.9343,150900.0
2010-01-21 12:35:00,25.09,25.1,25.06,25.07,144000.0,14.9343,14.9403,14.9165,14.9224,144000.0
2010-01-21 12:40:00,25.06,25.07,25.05,25.06,49100.0,14.9165,14.9224,14.9105,14.9165,49100.0
2010-01-21 12:45:00,25.05,25.06,25.05,25.05,67200.0,14.9105,14.9165,14.9105,14.9105,67200.0
2010-01-21 12:50:00,25.04,25.08,25.03,25.07,165600.0,14.9046,14.9284,14.8986,14.9224,165600.0
2010-01-21 12:55:00,25.06,25.11,25.06,25.08,120800.0,14.9165,14.9462,14.9165,14.9284,120800.0
2010-01-21 13:00:00,25.08,25.1,25.03,25.06,241900.0,14.9284,14.9403,14.8986,14.9165,241900.0
2010-01-21 13:05:00,25.06,25.06,25.02,25.02,119000.0,14.9165,14.9165,14.8927,14.8927,119000.0
2010-01-21 13:10:00,25.02,25.04,25.01,25.03,96300.0,14.8927,14.9046,14.8867,14.8986,96300.0
2010-01-21 13:15:00,25.04,25.04,25.0,25.01,187400.0,14.9046,14.9046,14.8807,14.8867,187400.0
2010-01-21 13:20:00,25.0,25.06,25.0,25.04,161800.0,14.8807,14.9165,14.8807,14.9046,161800.0
2010-01-21 13:25:00,25.05,25.05,25.01,25.01,91500.0,14.9105,14.9105,14.8867,14.8867,91500.0
2010-01-21 13:30:00,25.01,25.05,25.0,25.01,183300.0,14.8867,14.9105,14.8807,14.8867,183300.0
2010-01-21 13:35:00,25.01,25.02,25.0,25.0,138000.0,14.8867,14.8927,14.8807,14.8807,138000.0
2010-01-21 13:40:00,25.0,25.02,24.98,25.02,114200.0,14.8807,14.8927,14.8688,14.8927,114200.0
2010-01-21 13:45:00,25.02,25.05,25.01,25.02,101400.0,14.8927,14.9105,14.8867,14.8927,101400.0
2010-01-21 13:50:00,25.03,25.03,25.01,25.02,58700.0,14.8986,14.8986,14.8867,14.8927,58700.0
2010-01-21 13:55:00,25.02,25.05,25.0,25.04,157400.0,14.8927,14.9105,14.8807,14.9046,157400.0
2010-01-21 14:00:00,25.04,25.05,24.98,24.98,191700.0,14.9046,14.9105,14.8688,14.8688,191700.0
2010-01-21 14:05:00,24.99,25.02,24.98,25.02,120400.0,14.8748,14.8927,14.8688,14.8927,120400.0
2010-01-21 14:10:00,25.01,25.01,24.97,25.0,94400.0,14.8867,14.8867,14.8629,14.8807,94400.0
2010-01-21 14:15:00,24.99,25.01,24.97,24.98,56800.0,14.8748,14.8867,14.8629,14.8688,56800.0
2010-01-21 14:20:00,24.98,25.01,24.95,25.01,113600.0,14.8688,14.8867,14.851,14.8867,113600.0
2010-01-21 14:25:00,25.01,25.03,24.98,25.0,166200.0,14.8867,14.8986,14.8688,14.8807,166200.0
2010-01-21 14:30:00,25.0,25.03,24.98,25.02,209800.0,14.8807,14.8986,14.8688,14.8927,209800.0
2010-01-21 14:35:00,25.02,25.04,25.0,25.03,248700.0,14.8927,14.9046,14.8807,14.8986,248700.0
2010-01-21 14:40:00,25.02,25.03,24.99,24.99,96300.0,14.8927,14.8986,14.8748,14.8748,96300.0
2010-01-21 14:45:00,25.0,25.02,24.99,25.0,148000.0,14.8807,14.8927,14.8748,14.8807,148000.0
2010-01-21 14:50:00,25.01,25.03,25.0,25.01,199900.0,14.8867,14.8986,14.8807,14.8867,199900.0
2010-01-21 14:55:00,25.0,25.03,25.0,25.01,190000.0,14.8807,14.8986,14.8807,14.8867,190000.0
2010-01-21 15:00:00,25.01,25.02,24.93,24.93,319800.0,14.8867,14.8927,14.8391,14.8391,319800.0
2010-01-21 15:05:00,24.93,24.95,24.91,24.95,184900.0,14.8391,14.851,14.8272,14.851,184900.0
2010-01-21 15:10:00,24.95,24.97,24.93,24.96,135900.0,14.851,14.8629,14.8391,14.8569,135900.0
2010-01-21 15:15:00,24.95,24.99,24.95,24.99,119900.0,14.851,14.8748,14.851,14.8748,119900.0
2010-01-21 15:20:00,24.99,25.0,24.97,25.0,187300.0,14.8748,14.8807,14.8629,14.8807,187300.0
2010-01-21 15:25:00,25.0,25.01,24.98,24.99,136200.0,14.8807,14.8867,14.8688,14.8748,136200.0
2010-01-21 15:30:00,24.99,25.02,24.97,25.0,224500.0,14.8748,14.8927,14.8629,14.8807,224500.0
2010-01-21 15:35:00,25.01,25.01,24.95,24.98,237000.0,14.8867,14.8867,14.851,14.8688,237000.0
2010-01-21 15:40:00,24.99,25.01,24.97,25.0,224800.0,14.8748,14.8867,14.8629,14.8807,224800.0
2010-01-21 15:45:00,24.99,25.03,24.98,25.0,570200.0,14.8748,14.8986,14.8688,14.8807,570200.0
2010-01-21 15:50:00,25.0,25.01,24.97,25.0,259600.0,14.8807,14.8867,14.8629,14.8807,259600.0
2010-01-21 15:55:00,25.0,25.01,24.94,24.95,837200.0,14.8807,14.8867,14.845,14.851,837200.0
2010-01-22 09:30:00,24.96,25.03,24.85,24.98,335000.0,14.8569,14.8986,14.7915,14.8688,335000.0
2010-01-22 09:35:00,24.98,25.05,24.9,24.96,350600.0,14.8688,14.9105,14.8212,14.8569,350600.0
2010-01-22 09:40:00,24.95,24.97,24.85,24.88,147100.0,14.851,14.8629,14.7915,14.8093,147100.0
2010-01-22 09:45:00,24.88,24.94,24.84,24.93,198600.0,14.8093,14.845,14.7855,14.8391,198600.0
2010-01-22 09:50:00,24.93,24.94,24.85,24.92,205600.0,14.8391,14.845,14.7915,14.8331,205600.0
2010-01-22 09:55:00,24.92,24.97,24.92,24.95,105800.0,14.8331,14.8629,14.8331,14.851,105800.0
2010-01-22 10:00:00,24.97,24.97,24.87,24.88,108400.0,14.8629,14.8629,14.8034,14.8093,108400.0
2010-01-22 10:05:00,24.88,24.89,24.83,24.84,132400.0,14.8093,14.8153,14.7796,14.7855,132400.0
2010-01-22 10:10:00,24.84,24.85,24.79,24.8,164500.0,14.7855,14.7915,14.7557,14.7617,164500.0
2010-01-22 10:15:00,24.8,24.8,24.74,24.77,318800.0,14.7617,14.7617,14.726,14.7438,318800.0
2010-01-22 10:20:00,24.78,24.81,24.77,24.8,270700.0,14.7498,14.7677,14.7438,14.7617,270700.0
2010-01-22 10:25:00,24.8,24.98,24.8,24.94,164500.0,14.7617,14.8688,14.7617,14.845,164500.0
2010-01-22 10:30:00,24.94,24.95,24.83,24.83,499600.0,14.845,14.851,14.7796,14.7796,499600.0
2010-01-22 10:35:00,24.83,24.85,24.82,24.82,134000.0,14.7796,14.7915,14.7736,14.7736,134000.0
2010-01-22 10:40:00,24.82,24.86,24.77,24.79,279200.0,14.7736,14.7974,14.7438,14.7557,279200.0
2010-01-22 10:45:00,24.79,24.8,24.75,24.76,150800.0,14.7557,14.7617,14.7319,14.7379,150800.0
2010-01-22 10:50:00,24.76,24.78,24.75,24.77,65000.0,14.7379,14.7498,14.7319,14.7438,65000.0
2010-01-22 10:55:00,24.78,24.84,24.77,24.83,92500.0,14.7498,14.7855,14.7438,14.7796,92500.0
2010-01-22 11:00:00,24.83,24.84,24.78,24.79,133500.0,14.7796,14.7855,14.7498,14.7557,133500.0
2010-01-22 11:05:00,24.78,24.79,24.77,24.77,65800.0,14.7498,14.7557,14.7438,14.7438,65800.0
2010-01-22 11:10:00,24.77,24.77,24.72,24.76,89900.0,14.7438,14.7438,14.7141,14.7379,89900.0
2010-01-22 11:15:00,24.75,24.79,24.74,24.79,82000.0,14.7319,14.7557,14.726,14.7557,82000.0
2010-01-22 11:20:00,24.79,24.82,24.78,24.79,42700.0,14.7557,14.7736,14.7498,14.7557,42700.0
2010-01-22 11:25:00,24.79,24.82,24.77,24.8,62200.0,14.7557,14.7736,14.7438,14.7617,62200.0
2010-01-22 11:30:00,24.79,24.8,24.71,24.71,149100.0,14.7557,14.7617,14.7081,14.7081,149100.0
2010-01-22 11:35:00,24.71,24.75,24.69,24.74,325700.0,14.7081,14.7319,14.6962,14.726,325700.0
2010-01-22 11:40:00,24.73,24.76,24.73,24.75,95300.0,14.72,14.7379,14.72,14.7319,95300.0
2010-01-22 11:45:00,24.76,24.79,24.72,24.73,69900.0,14.7379,14.7557,14.7141,14.72,69900.0
2010-01-22 11:50:00,24.73,24.75,24.69,24.69,100800.0,14.72,14.7319,14.6962,14.6962,100800.0
2010-01-22 11:55:00,24.69,24.69,24.63,24.65,208900.0,14.6962,14.6962,14.6605,14.6724,208900.0
2010-01-22 12:00:00,24.65,24.72,24.64,24.7,166700.0,14.6724,14.7141,14.6665,14.7022,166700.0
2010-01-22 12:05:00,24.7,24.74,24.69,24.73,129400.0,14.7022,14.726,14.6962,14.72,129400.0
2010-01-22 12:10:00,24.72,24.73,24.69,24.7,147700.0,14.7141,14.72,14.6962,14.7022,147700.0
2010-01-22 12:15:00,24.7,24.75,24.69,24.74,105000.0,14.7022,14.7319,14.6962,14.726,105000.0
2010-01-22 12:20:00,24.75,24.77,24.74,24.74,160700.0,14.7319,14.7438,14.726,14.726,160700.0
2010-01-22 12:25:00,24.75,24.76,24.73,24.75,98000.0,14.7319,14.7379,14.72,14.7319,98000.0
2010-01-22 12:30:00,24.74,24.75,24.73,24.73,20900.0,14.726,14.7319,14.72,14.72,20900.0
2010-01-22 12:35:00,24.73,24.75,24.73,24.73,61200.0,14.72,14.7319,14.72,14.72,61200.0
2010-01-22 12:40:00,24.73,24.73,24.7,24.7,43400.0,14.72,14.72,14.7022,14.7022,43400.0
2010-01-22 12:45:00,24.7,24.71,24.65,24.67,158900.0,14.7022,14.7081,14.6724,14.6843,158900.0
2010-01-22 12:50:00,24.67,24.69,24.63,24.68,237300.0,14.6843,14.6962,14.6605,14.6903,237300.0
2010-01-22 12:55:00,24.68,24.71,24.67,24.68,71000.0,14.6903,14.7081,14.6843,14.6903,71000.0
2010-01-22 13:00:00,24.69,24.69,24.64,24.65,78500.0,14.6962,14.6962,14.6665,14.6724,78500.0
2010-01-22 13:05:00,24.64,24.65,24.62,24.63,56900.0,14.6665,14.6724,14.6546,14.6605,56900.0
2010-01-22 13:10:00,24.64,24.64,24.63,24.64,25700.0,14.6665,14.6665,14.6605,14.6665,25700.0
2010-01-22 13:15:00,24.63,24.64,24.61,24.64,121400.0,14.6605,14.6665,14.6486,14.6665,121400.0
2010-01-22 13:20:00,24.64,24.67,24.63,24.63,128000.0,14.6665,14.6843,14.6605,14.6605,128000.0
2010-01-22 13:25:00,24.63,24.64,24.6,24.62,80700.0,14.6605,14.6665,14.6427,14.6546,80700.0
2010-01-22 13:30:00,24.62,24.62,24.6,24.61,84300.0,14.6546,14.6546,14.6427,14.6486,84300.0
2010-01-22 13:35:00,24.61,24.62,24.56,24.57,125800.0,14.6486,14.6546,14.6188,14.6248,125800.0
2010-01-22 13:40:00,24.56,24.58,24.54,24.58,161600.0,14.6188,14.6308,14.6069,14.6308,161600.0
2010-01-22 13:45:00,24.59,24.59,24.55,24.57,74100.0,14.6367,14.6367,14.6129,14.6248,74100.0
2010-01-22 13:50:00,24.57,24.6,24.56,24.6,105600.0,14.6248,14.6427,14.6188,14.6427,105600.0
2010-01-22 13:55:00,24.6,24.61,24.58,24.59,96800.0,14.6427,14.6486,14.6308,14.6367,96800.0
2010-01-22 14:00:00,24.58,24.6,24.58,24.59,126000.0,14.6308,14.6427,14.6308,14.6367,126000.0
2010-01-22 14:05:00,24.6,24.6,24.56,24.56,84500.0,14.6427,14.6427,14.6188,14.6188,84500.0
2010-01-22 14:10:00,24.56,24.59,24.54,24.57,135500.0,14.6188,14.6367,14.6069,14.6248,135500.0
2010-01-22 14:15:00,24.57,24.59,24.54,24.54,101900.0,14.6248,14.6367,14.6069,14.6069,101900.0
2010-01-22 14:20:00,24.54,24.55,24.52,24.53,247100.0,14.6069,14.6129,14.595,14.601,247100.0
2010-01-22 14:25:00,24.53,24.56,24.52,24.53,117500.0,14.601,14.6188,14.595,14.601,117500.0
2010-01-22 14:30:00,24.53,24.54,24.51,24.52,156400.0,14.601,14.6069,14.5891,14.595,156400.0
2010-01-22 14:35:00,24.52,24.61,24.52,24.57,231000.0,14.595,14.6486,14.595,14.6248,231000.0
2010-01-22 14:40:00,24.57,24.57,24.5,24.54,231000.0,14.6248,14.6248,14.5831,14.6069,231000.0
2010-01-22 14:45:00,24.54,24.56,24.53,24.53,84100.0,14.6069,14.6188,14.601,14.601,84100.0
2010-01-22 14:50:00,24.53,24.61,24.53,24.61,233900.0,14.601,14.6486,14.601,14.6486,233900.0
2010-01-22 14:55:00,24.6,24.61,24.59,24.6,159900.0,14.6427,14.6486,14.6367,14.6427,159900.0
2010-01-22 15:00:00,24.6,24.63,24.58,24.62,206700.0,14.6427,14.6605,14.6308,14.6546,206700.0
2010-01-22 15:05:00,24.63,24.66,24.57,24.6,314300.0,14.6605,14.6784,14.6248,14.6427,314300.0
2010-01-22 15:10:00,24.6,24.61,24.57,24.58,238500.0,14.6427,14.6486,14.6248,14.6308,238500.0
2010-01-22 15:15:00,24.58,24.59,24.52,24.54,179800.0,14.6308,14.6367,14.595,14.6069,179800.0
2010-01-22 15:20:00,24.54,24.54,24.5,24.53,193700.0,14.6069,14.6069,14.5831,14.601,193700.0
2010-01-22 15:25:00,24.54,24.59,24.54,24.58,210800.0,14.6069,14.6367,14.6069,14.6308,210800.0
2010-01-22 15:30:00,24.59,24.59,24.54,24.57,196800.0,14.6367,14.6367,14.6069,14.6248,196800.0
2010-01-22 15:35:00,24.57,24.62,24.54,24.55,207000.0,14.6248,14.6546,14.6069,14.6129,207000.0
2010-01-22 15:40:00,24.55,24.61,24.54,24.58,612900.0,14.6129,14.6486,14.6069,14.6308,612900.0
2010-01-22 15:45:00,24.58,24.59,24.55,24.55,801400.0,14.6308,14.6367,14.6129,14.6129,801400.0
2010-01-22 15:50:00,24.55,24.64,24.54,24.63,647600.0,14.6129,14.6665,14.6069,14.6605,647600.0
2010-01-22 15:55:00,24.63,24.64,24.58,24.59,1727100.0,14.6605,14.6665,14.6308,14.6367,1727100.0
2010-01-25 09:30:00,24.74,24.81,24.61,24.66,231800.0,14.726,14.7677,14.6486,14.6784,231800.0
2010-01-25 09:35:00,24.66,24.71,24.6,24.64,310600.0,14.6784,14.7081,14.6427,14.6665,310600.0
2010-01-25 09:40:00,24.63,24.66,24.58,24.66,158000.0,14.6605,14.6784,14.6308,14.6784,158000.0
2010-01-25 09:45:00,24.65,24.65,24.58,24.59,80200.0,14.6724,14.6724,14.6308,14.6367,80200.0
2010-01-25 09:50:00,24.59,24.62,24.56,24.58,99500.0,14.6367,14.6546,14.6188,14.6308,99500.0
2010-01-25 09:55:00,24.57,24.6,24.56,24.59,130500.0,14.6248,14.6427,14.6188,14.6367,130500.0
2010-01-25 10:00:00,24.58,24.64,24.55,24.6,204800.0,14.6308,14.6665,14.6129,14.6427,204800.0
2010-01-25 10:05:00,24.6,24.61,24.55,24.58,258300.0,14.6427,14.6486,14.6129,14.6308,258300.0
2010-01-25 10:10:00,24.57,24.58,24.5,24.52,227100.0,14.6248,14.6308,14.5831,14.595,227100.0
2010-01-25 10:15:00,24.52,24.56,24.5,24.56,68100.0,14.595,14.6188,14.5831,14.6188,68100.0
2010-01-25 10:20:00,24.56,24.61,24.53,24.61,134400.0,14.6188,14.6486,14.601,14.6486,134400.0
2010-01-25 10:25:00,24.6,24.61,24.58,24.59,77400.0,14.6427,14.6486,14.6308,14.6367,77400.0
2010-01-25 10:30:00,24.59,24.61,24.57,24.6,99300.0,14.6367,14.6486,14.6248,14.6427,99300.0
2010-01-25 10:35:00,24.61,24.62,24.57,24.61,88000.0,14.6486,14.6546,14.6248,14.6486,88000.0
2010-01-25 10:40:00,24.62,24.62,24.55,24.57,143700.0,14.6546,14.6546,14.6129,14.6248,143700.0
2010-01-25 10:45:00,24.57,24.58,24.53,24.57,60100.0,14.6248,14.6308,14.601,14.6248,60100.0
2010-01-25 10:50:00,24.58,24.66,24.56,24.66,72500.0,14.6308,14.6784,14.6188,14.6784,72500.0
2010-01-25 10:55:00,24.67,24.67,24.62,24.63,50400.0,14.6843,14.6843,14.6546,14.6605,50400.0
2010-01-25 11:00:00,24.63,24.64,24.59,24.59,98700.0,14.6605,14.6665,14.6367,14.6367,98700.0
2010-01-25 11:05:00,24.6,24.6,24.58,24.6,93000.0,14.6427,14.6427,14.6308,14.6427,93000.0
2010-01-25 11:10:00,24.59,24.59,24.51,24.53,203800.0,14.6367,14.6367,14.5891,14.601,203800.0
2010-01-25 11:15:00,24.54,24.55,24.51,24.53,133500.0,14.6069,14.6129,14.5891,14.601,133500.0
2010-01-25 11:20:00,24.54,24.59,24.53,24.57,139600.0,14.6069,14.6367,14.601,14.6248,139600.0
2010-01-25 11:25:00,24.57,24.57,24.53,24.55,79400.0,14.6248,14.6248,14.601,14.6129,79400.0
2010-01-25 11:30:00,24.54,24.55,24.52,24.52,72000.0,14.6069,14.6129,14.595,14.595,72000.0
2010-01-25 11:35:00,24.52,24.59,24.47,24.52,135200.0,14.595,14.6367,14.5653,14.595,135200.0
2010-01-25 11:40:00,24.52,24.57,24.51,24.55,148800.0,14.595,14.6248,14.5891,14.6129,148800.0
2010-01-25 11:45:00,24.55,24.58,24.53,24.53,113900.0,14.6129,14.6308,14.601,14.601,113900.0
2010-01-25 11:50:00,24.54,24.54,24.5,24.51,104800.0,14.6069,14.6069,14.5831,14.5891,104800.0
2010-01-25 11:55:00,24.52,24.53,24.51,24.52,126800.0,14.595,14.601,14.5891,14.595,126800.0
2010-01-25 12:00:00,24.52,24.54,24.51,24.53,113000.0,14.595,14.6069,14.5891,14.601,113000.0
2010-01-25 12:05:00,24.54,24.56,24.51,24.52,108300.0,14.6069,14.6188,14.5891,14.595,108300.0
2010-01-25 12:10:00,24.51,24.52,24.47,24.47,191100.0,14.5891,14.595,14.5653,14.5653,191100.0
2010-01-25 12:15:00,24.47,24.54,24.47,24.51,114000.0,14.5653,14.6069,14.5653,14.5891,114000.0
2010-01-25 12:20:00,24.52,24.62,24.51,24.62,122900.0,14.595,14.6546,14.5891,14.6546,122900.0
2010-01-25 12:25:00,24.62,24.63,24.6,24.61,79700.0,14.6546,14.6605,14.6427,14.6486,79700.0
2010-01-25 12:30:00,24.6,24.63,24.6,24.63,66600.0,14.6427,14.6605,14.6427,14.6605,66600.0
2010-01-25 12:35:00,24.63,24.66,24.62,24.62,70200.0,14.6605,14.6784,14.6546,14.6546,70200.0
2010-01-25 12:40:00,24.62,24.62,24.6,24.62,132100.0,14.6546,14.6546,14.6427,14.6546,132100.0
2010-01-25 12:45:00,24.61,24.63,24.6,24.62,60300.0,14.6486,14.6605,14.6427,14.6546,60300.0
2010-01-25 12:50:00,24.62,24.63,24.61,24.62,66900.0,14.6546,14.6605,14.6486,14.6546,66900.0
2010-01-25 12:55:00,24.62,24.63,24.59,24.6,51000.0,14.6546,14.6605,14.6367,14.6427,51000.0
2010-01-25 13:00:00,24.6,24.6,24.58,24.58,79700.0,14.6427,14.6427,14.6308,14.6308,79700.0
2010-01-25 13:05:00,24.58,24.59,24.55,24.55,76100.0,14.6308,14.6367,14.6129,14.6129,76100.0
2010-01-25 13:10:00,24.56,24.56,24.54,24.55,46600.0,14.6188,14.6188,14.6069,14.6129,46600.0
2010-01-25 13:15:00,24.54,24.55,24.5,24.5,82900.0,14.6069,14.6129,14.5831,14.5831,82900.0
2010-01-25 13:20:00,24.51,24.55,24.5,24.54,95100.0,14.5891,14.6129,14.5831,14.6069,95100.0
2010-01-25 13:25:00,24.54,24.55,24.51,24.52,187700.0,14.6069,14.6129,14.5891,14.595,187700.0
2010-01-25 13:30:00,24.53,24.53,24.51,24.52,94000.0,14.601,14.601,14.5891,14.595,94000.0
2010-01-25 13:35:00,24.52,24.54,24.49,24.53,154600.0,14.595,14.6069,14.5772,14.601,154600.0
2010-01-25 13:40:00,24.53,24.54,24.52,24.52,60700.0,14.601,14.6069,14.595,14.595,60700.0
2010-01-25 13:45:00,24.53,24.54,24.51,24.53,77700.0,14.601,14.6069,14.5891,14.601,77700.0
2010-01-25 13:50:00,24.53,24.53,24.51,24.52,54800.0,14.601,14.601,14.5891,14.595,54800.0
2010-01-25 13:55:00,24.51,24.52,24.48,24.49,117800.0,14.5891,14.595,14.5712,14.5772,117800.0
2010-01-25 14:00:00,24.49,24.5,24.48,24.5,45900.0,14.5772,14.5831,14.5712,14.5831,45900.0
2010-01-25 14:05:00,24.49,24.5,24.49,24.49,43500.0,14.5772,14.5831,14.5772,14.5772,43500.0
2010-01-25 14:10:00,24.5,24.5,24.49,24.49,34700.0,14.5831,14.5831,14.5772,14.5772,34700.0
2010-01-25 14:15:00,24.49,24.5,24.48,24.48,46500.0,14.5772,14.5831,14.5712,14.5712,46500.0
2010-01-25 14:20:00,24.49,24.5,24.48,24.5,109700.0,14.5772,14.5831,14.5712,14.5831,109700.0
2010-01-25 14:25:00,24.49,24.5,24.48,24.49,123500.0,14.5772,14.5831,14.5712,14.5772,123500.0
2010-01-25 14:30:00,24.49,24.5,24.48,24.48,80100.0,14.5772,14.5831,14.5712,14.5712,80100.0
2010-01-25 14:35:00,24.49,24.49,24.42,24.42,396100.0,14.5772,14.5772,14.5355,14.5355,396100.0
2010-01-25 14:40:00,24.44,24.49,24.43,24.49,94700.0,14.5474,14.5772,14.5415,14.5772,94700.0
2010-01-25 14:45:00,24.49,24.49,24.47,24.48,63200.0,14.5772,14.5772,14.5653,14.5712,63200.0
2010-01-25 14:50:00,24.48,24.54,24.47,24.52,140200.0,14.5712,14.6069,14.5653,14.595,140200.0
2010-01-25 14:55:00,24.52,24.53,24.5,24.51,37300.0,14.595,14.601,14.5831,14.5891,37300.0
2010-01-25 15:00:00,24.51,24.53,24.49,24.5,93600.0,14.5891,14.601,14.5772,14.5831,93600.0
2010-01-25 15:05:00,24.49,24.5,24.46,24.46,195800.0,14.5772,14.5831,14.5593,14.5593,195800.0
2010-01-25 15:10:00,24.46,24.47,24.45,24.46,154500.0,14.5593,14.5653,14.5534,14.5593,154500.0
2010-01-25 15:15:00,24.46,24.46,24.39,24.4,223300.0,14.5593,14.5593,14.5177,14.5236,223300.0
2010-01-25 15:20:00,24.4,24.44,24.39,24.43,137900.0,14.5236,14.5474,14.5177,14.5415,137900.0
2010-01-25 15:25:00,24.43,24.44,24.4,24.4,109100.0,14.5415,14.5474,14.5236,14.5236,109100.0
2010-01-25 15:30:00,24.41,24.43,24.4,24.42,152000.0,14.5296,14.5415,14.5236,14.5355,152000.0
2010-01-25 15:35:00,24.42,24.45,24.41,24.42,200000.0,14.5355,14.5534,14.5296,14.5355,200000.0
2010-01-25 15:40:00,24.43,24.43,24.34,24.34,340200.0,14.5415,14.5415,14.4879,14.4879,340200.0
2010-01-25 15:45:00,24.34,24.35,24.31,24.34,294900.0,14.4879,14.4938,14.47,14.4879,294900.0
2010-01-25 15:50:00,24.34,24.37,24.3,24.3,497200.0,14.4879,14.5058,14.4641,14.4641,497200.0
2010-01-25 15:55:00,24.31,24.36,24.3,24.32,666400.0,14.47,14.4998,14.4641,14.476,666400.0
2010-01-26 09:30:00,24.27,24.27,23.5,23.91,1275500.0,14.4462,14.4462,13.9879,14.2319,1275500.0
2010-01-26 09:35:00,23.89,24.13,23.84,24.1,527100.0,14.22,14.3629,14.1903,14.345,527100.0
2010-01-26 09:40:00,24.11,24.11,24.0,24.11,318900.0,14.351,14.351,14.2855,14.351,318900.0
2010-01-26 09:45:00,24.1,24.13,24.02,24.07,203600.0,14.345,14.3629,14.2974,14.3272,203600.0
2010-01-26 09:50:00,24.02,24.08,23.95,24.0,253500.0,14.2974,14.3331,14.2558,14.2855,253500.0
2010-01-26 09:55:00,24.0,24.03,23.97,23.99,217300.0,14.2855,14.3034,14.2677,14.2796,217300.0
2010-01-26 10:00:00,23.99,24.01,23.96,23.98,405400.0,14.2796,14.2915,14.2617,14.2736,405400.0
2010-01-26 10:05:00,23.97,24.08,23.97,24.06,353400.0,14.2677,14.3331,14.2677,14.3212,353400.0
2010-01-26 10:10:00,24.06,24.09,24.01,24.01,183400.0,14.3212,14.3391,14.2915,14.2915,183400.0
2010-01-26 10:15:00,24.02,24.09,23.98,24.08,177500.0,14.2974,14.3391,14.2736,14.3331,177500.0
2010-01-26 10:20:00,24.08,24.11,24.04,24.04,163400.0,14.3331,14.351,14.3093,14.3093,163400.0
2010-01-26 10:25:00,24.04,24.09,24.0,24.01,188400.0,14.3093,14.3391,14.2855,14.2915,188400.0
2010-01-26 10:30:00,24.01,24.05,24.0,24.04,103300.0,14.2915,14.3153,14.2855,14.3093,103300.0
2010-01-26 10:35:00,24.04,24.12,24.03,24.07,157600.0,14.3093,14.3569,14.3034,14.3272,157600.0
2010-01-26 10:40:00,24.06,24.1,24.06,24.1,95700.0,14.3212,14.345,14.3212,14.345,95700.0
2010-01-26 10:45:00,24.1,24.15,24.09,24.1,86200.0,14.345,14.3748,14.3391,14.345,86200.0
2010-01-26 10:50:00,24.11,24.11,24.06,24.1,121000.0,14.351,14.351,14.3212,14.345,121000.0
2010-01-26 10:55:00,24.1,24.11,24.06,24.11,97800.0,14.345,14.351,14.3212,14.351,97800.0
2010-01-26 11:00:00,24.1,24.11,24.08,24.11,107300.0,14.345,14.351,14.3331,14.351,107300.0
2010-01-26 11:05:00,24.11,24.11,24.06,24.07,124200.0,14.351,14.351,14.3212,14.3272,124200.0
2010-01-26 11:10:00,24.06,24.08,24.04,24.07,97500.0,14.3212,14.3331,14.3093,14.3272,97500.0
2010-01-26 11:15:00,24.07,24.1,24.06,24.09,85300.0,14.3272,14.345,14.3212,14.3391,85300.0
2010-01-26 11:20:00,24.08,24.09,24.08,24.08,70800.0,14.3331,14.3391,14.3331,14.3331,70800.0
2010-01-26 11:25:00,24.08,24.1,24.07,24.1,119000.0,14.3331,14.345,14.3272,14.345,119000.0
2010-01-26 11:30:00,24.1,24.11,24.06,24.06,136400.0,14.345,14.351,14.3212,14.3212,136400.0
2010-01-26 11:35:00,24.07,24.1,24.04,24.06,144500.0,14.3272,14.345,14.3093,14.3212,144500.0
2010-01-26 11:40:00,24.05,24.07,24.05,24.06,75600.0,14.3153,14.3272,14.3153,14.3212,75600.0
2010-01-26 11:45:00,24.05,24.09,24.05,24.09,61500.0,14.3153,14.3391,14.3153,14.3391,61500.0
2010-01-26 11:50:00,24.09,24.17,24.08,24.17,236800.0,14.3391,14.3867,14.3331,14.3867,236800.0
2010-01-26 11:55:00,24.16,24.17,24.13,24.13,161500.0,14.3808,14.3867,14.3629,14.3629,161500.0
2010-01-26 12:00:00,24.13,24.19,24.11,24.18,126700.0,14.3629,14.3986,14.351,14.3927,126700.0
2010-01-26 12:05:00,24.18,24.22,24.18,24.21,100100.0,14.3927,14.4165,14.3927,14.4105,100100.0
2010-01-26 12:10:00,24.2,24.21,24.16,24.19,85700.0,14.4046,14.4105,14.3808,14.3986,85700.0
2010-01-26 12:15:00,24.19,24.21,24.17,24.2,82700.0,14.3986,14.4105,14.3867,14.4046,82700.0
2010-01-26 12:20:00,24.19,24.25,24.19,24.24,127000.0,14.3986,14.4343,14.3986,14.4284,127000.0
2010-01-26 12:25:00,24.24,24.27,24.24,24.24,92300.0,14.4284,14.4462,14.4284,14.4284,92300.0
2010-01-26 12:30:00,24.24,24.29,24.24,24.28,150400.0,14.4284,14.4581,14.4284,14.4522,150400.0
2010-01-26 12:35:00,24.28,24.3,24.26,24.29,119400.0,14.4522,14.4641,14.4403,14.4581,119400.0
2010-01-26 12:40:00,24.29,24.33,24.28,24.29,189500.0,14.4581,14.4819,14.4522,14.4581,189500.0
2010-01-26 12:45:00,24.28,24.31,24.25,24.25,126800.0,14.4522,14.47,14.4343,14.4343,126800.0
2010-01-26 12:50:00,24.25,24.26,24.23,24.25,79700.0,14.4343,14.4403,14.4224,14.4343,79700.0
2010-01-26 12:55:00,24.25,24.31,24.25,24.3,64200.0,14.4343,14.47,14.4343,14.4641,64200.0
2010-01-26 13:00:00,24.3,24.31,24.29,24.31,119000.0,14.4641,14.47,14.4581,14.47,119000.0
2010-01-26 13:05:00,24.3,24.31,24.3,24.3,16500.0,14.4641,14.47,14.4641,14.4641,16500.0
2010-01-26 13:10:00,24.3,24.33,24.3,24.33,89000.0,14.4641,14.4819,14.4641,14.4819,89000.0
2010-01-26 13:15:00,24.32,24.33,24.3,24.31,61100.0,14.476,14.4819,14.4641,14.47,61100.0
2010-01-26 13:20:00,24.3,24.32,24.3,24.3,63500.0,14.4641,14.476,14.4641,14.4641,63500.0
2010-01-26 13:25:00,24.3,24.31,24.29,24.31,55300.0,14.4641,14.47,14.4581,14.47,55300.0
2010-01-26 13:30:00,24.3,24.31,24.29,24.3,39800.0,14.4641,14.47,14.4581,14.4641,39800.0
2010-01-26 13:35:00,24.29,24.35,24.28,24.34,206200.0,14.4581,14.4938,14.4522,14.4879,206200.0
2010-01-26 13:40:00,24.34,24.35,24.32,24.32,67800.0,14.4879,14.4938,14.476,14.476,67800.0
2010-01-26 13:45:00,24.32,24.35,24.32,24.34,82900.0,14.476,14.4938,14.476,14.4879,82900.0
2010-01-26 13:50:00,24.33,24.34,24.33,24.33,37700.0,14.4819,14.4879,14.4819,14.4819,37700.0
2010-01-26 13:55:00,24.34,24.36,24.33,24.36,58600.0,14.4879,14.4998,14.4819,14.4998,58600.0
2010-01-26 14:00:00,24.35,24.36,24.34,24.35,90200.0,14.4938,14.4998,14.4879,14.4938,90200.0
2010-01-26 14:05:00,24.34,24.36,24.34,24.35,91600.0,14.4879,14.4998,14.4879,14.4938,91600.0
2010-01-26 14:10:00,24.35,24.36,24.35,24.35,28700.0,14.4938,14.4998,14.4938,14.4938,28700.0
2010-01-26 14:15:00,24.35,24.36,24.32,24.33,141400.0,14.4938,14.4998,14.476,14.4819,141400.0
2010-01-26 14:20:00,24.33,24.34,24.32,24.32,53400.0,14.4819,14.4879,14.476,14.476,53400.0
2010-01-26 14:25:00,24.33,24.33,24.32,24.33,69300.0,14.4819,14.4819,14.476,14.4819,69300.0
2010-01-26 14:30:00,24.32,24.33,24.31,24.32,151900.0,14.476,14.4819,14.47,14.476,151900.0
2010-01-26 14:35:00,24.32,24.33,24.29,24.29,80500.0,14.476,14.4819,14.4581,14.4581,80500.0
2010-01-26 14:40:00,24.3,24.3,24.27,24.28,101400.0,14.4641,14.4641,14.4462,14.4522,101400.0
2010-01-26 14:45:00,24.27,24.33,24.27,24.33,166300.0,14.4462,14.4819,14.4462,14.4819,166300.0
2010-01-26 14:50:00,24.32,24.35,24.32,24.35,62000.0,14.476,14.4938,14.476,14.4938,62000.0
2010-01-26 14:55:00,24.34,24.37,24.34,24.36,77800.0,14.4879,14.5058,14.4879,14.4998,77800.0
2010-01-26 15:00:00,24.36,24.37,24.34,24.36,93400.0,14.4998,14.5058,14.4879,14.4998,93400.0
2010-01-26 15:05:00,24.36,24.37,24.35,24.35,67800.0,14.4998,14.5058,14.4938,14.4938,67800.0
2010-01-26 15:10:00,24.36,24.36,24.31,24.31,126200.0,14.4998,14.4998,14.47,14.47,126200.0
2010-01-26 15:15:00,24.32,24.35,24.31,24.34,181100.0,14.476,14.4938,14.47,14.4879,181100.0
2010-01-26 15:20:00,24.35,24.35,24.31,24.34,189800.0,14.4938,14.4938,14.47,14.4879,189800.0
2010-01-26 15:25:00,24.32,24.34,24.31,24.31,96000.0,14.476,14.4879,14.47,14.47,96000.0
2010-01-26 15:30:00,24.31,24.35,24.3,24.3,241800.0,14.47,14.4938,14.4641,14.4641,241800.0
2010-01-26 15:35:00,24.3,24.31,24.29,24.31,195600.0,14.4641,14.47,14.4581,14.47,195600.0
2010-01-26 15:40:00,24.31,24.33,24.26,24.3,618800.0,14.47,14.4819,14.4403,14.4641,618800.0
2010-01-26 15:45:00,24.31,24.31,24.27,24.3,220700.0,14.47,14.47,14.4462,14.4641,220700.0
2010-01-26 15:50:00,24.3,24.32,24.29,24.32,264100.0,14.4641,14.476,14.4581,14.476,264100.0
2010-01-26 15:55:00,24.31,24.32,24.28,24.28,552600.0,14.47,14.476,14.4522,14.4522,552600.0
2010-01-27 09:30:00,24.28,24.38,24.08,24.22,327900.0,14.4522,14.5117,14.3331,14.4165,327900.0
2010-01-27 09:35:00,24.22,24.34,24.22,24.3,249000.0,14.4165,14.4879,14.4165,14.4641,249000.0
2010-01-27 09:40:00,24.29,24.4,24.21,24.24,179000.0,14.4581,14.5236,14.4105,14.4284,179000.0
2010-01-27 09:45:00,24.24,24.33,24.17,24.32,117700.0,14.4284,14.4819,14.3867,14.476,117700.0
2010-01-27 09:50:00,24.32,24.35,24.24,24.35,139500.0,14.476,14.4938,14.4284,14.4938,139500.0
2010-01-27 09:55:00,24.35,24.41,24.33,24.38,95700.0,14.4938,14.5296,14.4819,14.5117,95700.0
2010-01-27 10:00:00,24.37,24.39,24.3,24.33,133200.0,14.5058,14.5177,14.4641,14.4819,133200.0
2010-01-27 10:05:00,24.34,24.39,24.24,24.3,135500.0,14.4879,14.5177,14.4284,14.4641,135500.0
2010-01-27 10:10:00,24.3,24.31,24.2,24.24,127500.0,14.4641,14.47,14.4046,14.4284,127500.0
2010-01-27 10:15:00,24.24,24.34,24.21,24.27,161800.0,14.4284,14.4879,14.4105,14.4462,161800.0
2010-01-27 10:20:00,24.27,24.35,24.27,24.32,67400.0,14.4462,14.4938,14.4462,14.476,67400.0
2010-01-27 10:25:00,24.32,24.34,24.27,24.27,84800.0,14.476,14.4879,14.4462,14.4462,84800.0
2010-01-27 10:30:00,24.27,24.35,24.25,24.31,141400.0,14.4462,14.4938,14.4343,14.47,141400.0
2010-01-27 10:35:00,24.31,24.34,24.29,24.3,96100.0,14.47,14.4879,14.4581,14.4641,96100.0
2010-01-27 10:40:00,24.3,24.34,24.25,24.32,165800.0,14.4641,14.4879,14.4343,14.476,165800.0
2010-01-27 10:45:00,24.32,24.34,24.29,24.29,51500.0,14.476,14.4879,14.4581,14.4581,51500.0
2010-01-27 10:50:00,24.29,24.3,24.25,24.28,96800.0,14.4581,14.4641,14.4343,14.4522,96800.0
2010-01-27 10:55:00,24.28,24.36,24.27,24.36,86000.0,14.4522,14.4998,14.4462,14.4998,86000.0
2010-01-27 11:00:00,24.36,24.36,24.28,24.28,73200.0,14.4998,14.4998,14.4522,14.4522,73200.0
2010-01-27 11:05:00,24.28,24.34,24.28,24.28,56000.0,14.4522,14.4879,14.4522,14.4522,56000.0
2010-01-27 11:10:00,24.28,24.3,24.25,24.3,121900.0,14.4522,14.4641,14.4343,14.4641,121900.0
2010-01-27 11:15:00,24.29,24.29,24.21,24.25,85600.0,14.4581,14.4581,14.4105,14.4343,85600.0
2010-01-27 11:20:00,24.25,24.32,24.24,24.3,130500.0,14.4343,14.476,14.4284,14.4641,130500.0
2010-01-27 11:25:00,24.31,24.34,24.3,24.33,67900.0,14.47,14.4879,14.4641,14.4819,67900.0
2010-01-27 11:30:00,24.32,24.33,24.31,24.32,41500.0,14.476,14.4819,14.47,14.476,41500.0
2010-01-27 11:35:00,24.33,24.33,24.28,24.28,80100.0,14.4819,14.4819,14.4522,14.4522,80100.0
2010-01-27 11:40:00,24.3,24.33,24.3,24.32,30600.0,14.4641,14.4819,14.4641,14.476,30600.0
2010-01-27 11:45:00,24.33,24.36,24.32,24.34,85500.0,14.4819,14.4998,14.476,14.4879,85500.0
2010-01-27 11:50:00,24.34,24.36,24.32,24.35,56200.0,14.4879,14.4998,14.476,14.4938,56200.0
2010-01-27 11:55:00,24.35,24.37,24.31,24.31,69800.0,14.4938,14.5058,14.47,14.47,69800.0
2010-01-27 12:00:00,24.32,24.38,24.31,24.36,154300.0,14.476,14.5117,14.47,14.4998,154300.0
2010-01-27 12:05:00,24.36,24.39,24.36,24.36,104300.0,14.4998,14.5177,14.4998,14.4998,104300.0
2010-01-27 12:10:00,24.36,24.37,24.33,24.34,72100.0,14.4998,14.5058,14.4819,14.4879,72100.0
2010-01-27 12:15:00,24.34,24.35,24.3,24.32,94900.0,14.4879,14.4938,14.4641,14.476,94900.0
2010-01-27 12:20:00,24.32,24.35,24.29,24.31,203600.0,14.476,14.4938,14.4581,14.47,203600.0
2010-01-27 12:25:00,24.32,24.33,24.25,24.27,99400.0,14.476,14.4819,14.4343,14.4462,99400.0
2010-01-27 12:30:00,24.27,24.28,24.2,24.22,151200.0,14.4462,14.4522,14.4046,14.4165,151200.0
2010-01-27 12:35:00,24.22,24.26,24.2,24.22,163100.0,14.4165,14.4403,14.4046,14.4165,163100.0
2010-01-27 12:40:00,24.23,24.25,24.22,24.25,48600.0,14.4224,14.4343,14.4165,14.4343,48600.0
2010-01-27 12:45:00,24.25,24.29,24.24,24.29,41100.0,14.4343,14.4581,14.4284,14.4581,41100.0
2010-01-27 12:50:00,24.29,24.29,24.21,24.26,85300.0,14.4581,14.4581,14.4105,14.4403,85300.0
2010-01-27 12:55:00,24.25,24.26,24.23,24.25,52900.0,14.4343,14.4403,14.4224,14.4343,52900.0
2010-01-27 13:00:00,24.24,24.25,24.24,24.24,19500.0,14.4284,14.4343,14.4284,14.4284,19500.0
2010-01-27 13:05:00,24.25,24.31,24.25,24.3,61300.0,14.4343,14.47,14.4343,14.4641,61300.0
2010-01-27 13:10:00,24.31,24.31,24.27,24.29,70200.0,14.47,14.47,14.4462,14.4581,70200.0
2010-01-27 13:15:00,24.27,24.3,24.26,24.28,69300.0,14.4462,14.4641,14.4403,14.4522,69300.0
2010-01-27 13:20:00,24.29,24.3,24.28,24.3,35200.0,14.4581,14.4641,14.4522,14.4641,35200.0
2010-01-27 13:25:00,24.3,24.3,24.29,24.29,31100.0,14.4641,14.4641,14.4581,14.4581,31100.0
2010-01-27 13:30:00,24.29,24.37,24.29,24.36,72200.0,14.4581,14.5058,14.4581,14.4998,72200.0
2010-01-27 13:35:00,24.36,24.37,24.33,24.34,65700.0,14.4998,14.5058,14.4819,14.4879,65700.0
2010-01-27 13:40:00,24.34,24.34,24.31,24.31,31200.0,14.4879,14.4879,14.47,14.47,31200.0
2010-01-27 13:45:00,24.32,24.34,24.31,24.32,65500.0,14.476,14.4879,14.47,14.476,65500.0
2010-01-27 13:50:00,24.33,24.33,24.32,24.33,13800.0,14.4819,14.4819,14.476,14.4819,13800.0
2010-01-27 13:55:00,24.33,24.33,24.32,24.33,18100.0,14.4819,14.4819,14.476,14.4819,18100.0
2010-01-27 14:00:00,24.33,24.33,24.3,24.3,90900.0,14.4819,14.4819,14.4641,14.4641,90900.0
2010-01-27 14:05:00,24.3,24.31,24.27,24.31,110900.0,14.4641,14.47,14.4462,14.47,110900.0
2010-01-27 14:10:00,24.3,24.31,24.29,24.31,147700.0,14.4641,14.47,14.4581,14.47,147700.0
2010-01-27 14:15:00,24.31,24.31,24.1,24.22,282800.0,14.47,14.47,14.345,14.4165,282800.0
2010-01-27 14:20:00,24.22,24.27,24.11,24.16,397800.0,14.4165,14.4462,14.351,14.3808,397800.0
2010-01-27 14:25:00,24.15,24.27,24.1,24.19,380900.0,14.3748,14.4462,14.345,14.3986,380900.0
2010-01-27 14:30:00,24.18,24.2,24.18,24.2,81900.0,14.3927,14.4046,14.3927,14.4046,81900.0
2010-01-27 14:35:00,24.2,24.27,24.18,24.19,341100.0,14.4046,14.4462,14.3927,14.3986,341100.0
2010-01-27 14:40:00,24.18,24.3,24.18,24.29,207700.0,14.3927,14.4641,14.3927,14.4581,207700.0
2010-01-27 14:45:00,24.29,24.31,24.23,24.28,221900.0,14.4581,14.47,14.4224,14.4522,221900.0
2010-01-27 14:50:00,24.28,24.28,24.2,24.21,232900.0,14.4522,14.4522,14.4046,14.4105,232900.0
2010-01-27 14:55:00,24.2,24.26,24.18,24.24,215500.0,14.4046,14.4403,14.3927,14.4284,215500.0
2010-01-27 15:00:00,24.24,24.27,24.2,24.24,189500.0,14.4284,14.4462,14.4046,14.4284,189500.0
2010-01-27 15:05:00,24.24,24.25,24.14,24.17,271900.0,14.4284,14.4343,14.3688,14.3867,271900.0
2010-01-27 15:10:00,24.18,24.21,24.11,24.2,241700.0,14.3927,14.4105,14.351,14.4046,241700.0
2010-01-27 15:15:00,24.19,24.3,24.19,24.27,356100.0,14.3986,14.4641,14.3986,14.4462,356100.0
2010-01-27 15:20:00,24.27,24.32,24.26,24.32,214400.0,14.4462,14.476,14.4403,14.476,214400.0
2010-01-27 15:25:00,24.32,24.33,24.26,24.33,175800.0,14.476,14.4819,14.4403,14.4819,175800.0
2010-01-27 15:30:00,24.33,24.4,24.31,24.35,227500.0,14.4819,14.5236,14.47,14.4938,227500.0
2010-01-27 15:35:00,24.34,24.37,24.31,24.33,270300.0,14.4879,14.5058,14.47,14.4819,270300.0
2010-01-27 15:40:00,24.32,24.32,24.27,24.27,541100.0,14.476,14.476,14.4462,14.4462,541100.0
2010-01-27 15:45:00,24.26,24.3,24.25,24.27,337700.0,14.4403,14.4641,14.4343,14.4462,337700.0
2010-01-27 15:50:00,24.28,24.33,24.27,24.28,445000.0,14.4522,14.4819,14.4462,14.4522,445000.0
2010-01-27 15:55:00,24.28,24.32,24.25,24.31,659300.0,14.4522,14.476,14.4343,14.47,659300.0
2010-01-28 09:30:00,24.63,24.69,24.34,24.57,346800.0,14.6605,14.6962,14.4879,14.6248,346800.0
2010-01-28 09:35:00,24.57,24.61,24.3,24.31,318100.0,14.6248,14.6486,14.4641,14.47,318100.0
2010-01-28 09:40:00,24.31,24.42,24.27,24.35,304300.0,14.47,14.5355,14.4462,14.4938,304300.0
2010-01-28 09:45:00,24.36,24.36,24.1,24.14,513800.0,14.4998,14.4998,14.345,14.3688,513800.0
2010-01-28 09:50:00,24.14,24.36,24.1,24.35,304900.0,14.3688,14.4998,14.345,14.4938,304900.0
2010-01-28 09:55:00,24.35,24.4,24.3,24.34,119300.0,14.4938,14.5236,14.4641,14.4879,119300.0
2010-01-28 10:00:00,24.35,24.38,24.22,24.23,215100.0,14.4938,14.5117,14.4165,14.4224,215100.0
2010-01-28 10:05:00,24.23,24.35,24.21,24.29,333900.0,14.4224,14.4938,14.4105,14.4581,333900.0
2010-01-28 10:10:00,24.29,24.33,24.28,24.32,219300.0,14.4581,14.4819,14.4522,14.476,219300.0
2010-01-28 10:15:00,24.33,24.41,24.33,24.39,223100.0,14.4819,14.5296,14.4819,14.5177,223100.0
2010-01-28 10:20:00,24.4,24.47,24.39,24.42,124100.0,14.5236,14.5653,14.5177,14.5355,124100.0
2010-01-28 10:25:00,24.42,24.51,24.42,24.45,178200.0,14.5355,14.5891,14.5355,14.5534,178200.0
2010-01-28 10:30:00,24.45,24.5,24.44,24.49,112000.0,14.5534,14.5831,14.5474,14.5772,112000.0
2010-01-28 10:35:00,24.5,24.5,24.44,24.47,146700.0,14.5831,14.5831,14.5474,14.5653,146700.0
2010-01-28 10:40:00,24.46,24.59,24.43,24.56,220400.0,14.5593,14.6367,14.5415,14.6188,220400.0
2010-01-28 10:45:00,24.56,24.57,24.54,24.54,158900.0,14.6188,14.6248,14.6069,14.6069,158900.0
2010-01-28 10:50:00,24.54,24.6,24.51,24.51,276500.0,14.6069,14.6427,14.5891,14.5891,276500.0
2010-01-28 10:55:00,24.51,24.51,24.43,24.5,236600.0,14.5891,14.5891,14.5415,14.5831,236600.0
2010-01-28 11:00:00,24.47,24.54,24.45,24.46,133400.0,14.5653,14.6069,14.5534,14.5593,133400.0
2010-01-28 11:05:00,24.46,24.51,24.45,24.49,110700.0,14.5593,14.5891,14.5534,14.5772,110700.0
2010-01-28 11:10:00,24.5,24.6,24.49,24.59,154800.0,14.5831,14.6427,14.5772,14.6367,154800.0
2010-01-28 11:15:00,24.6,24.6,24.53,24.58,134300.0,14.6427,14.6427,14.601,14.6308,134300.0
2010-01-28 11:20:00,24.57,24.66,24.56,24.65,216700.0,14.6248,14.6784,14.6188,14.6724,216700.0
2010-01-28 11:25:00,24.65,24.75,24.65,24.74,262300.0,14.6724,14.7319,14.6724,14.726,262300.0
2010-01-28 11:30:00,24.74,24.82,24.6,24.66,516600.0,14.726,14.7736,14.6427,14.6784,516600.0
2010-01-28 11:35:00,24.66,24.72,24.65,24.69,228600.0,14.6784,14.7141,14.6724,14.6962,228600.0
2010-01-28 11:40:00,24.69,24.7,24.52,24.53,301600.0,14.6962,14.7022,14.595,14.601,301600.0
2010-01-28 11:45:00,24.52,24.53,24.44,24.49,278500.0,14.595,14.601,14.5474,14.5772,278500.0
2010-01-28 11:50:00,24.48,24.52,24.41,24.46,359500.0,14.5712,14.595,14.5296,14.5593,359500.0
2010-01-28 11:55:00,24.47,24.51,24.42,24.48,141600.0,14.5653,14.5891,14.5355,14.5712,141600.0
2010-01-28 12:00:00,24.47,24.48,24.33,24.35,218400.0,14.5653,14.5712,14.4819,14.4938,218400.0
2010-01-28 12:05:00,24.34,24.45,24.33,24.35,234500.0,14.4879,14.5534,14.4819,14.4938,234500.0
2010-01-28 12:10:00,24.35,24.43,24.32,24.32,142300.0,14.4938,14.5415,14.476,14.476,142300.0
2010-01-28 12:15:00,24.32,24.35,24.3,24.32,65300.0,14.476,14.4938,14.4641,14.476,65300.0
2010-01-28 12:20:00,24.32,24.33,24.26,24.3,217200.0,14.476,14.4819,14.4403,14.4641,217200.0
2010-01-28 12:25:00,24.29,24.31,24.24,24.31,109500.0,14.4581,14.47,14.4284,14.47,109500.0
2010-01-28 12:30:00,24.31,24.37,24.31,24.36,43700.0,14.47,14.5058,14.47,14.4998,43700.0
2010-01-28 12:35:00,24.36,24.37,24.33,24.36,55600.0,14.4998,14.5058,14.4819,14.4998,55600.0
2010-01-28 12:40:00,24.35,24.38,24.3,24.3,97100.0,14.4938,14.5117,14.4641,14.4641,97100.0
2010-01-28 12:45:00,24.31,24.39,24.29,24.37,111200.0,14.47,14.5177,14.4581,14.5058,111200.0
2010-01-28 12:50:00,24.36,24.39,24.35,24.38,90300.0,14.4998,14.5177,14.4938,14.5117,90300.0
2010-01-28 12:55:00,24.37,24.42,24.35,24.42,114100.0,14.5058,14.5355,14.4938,14.5355,114100.0
2010-01-28 13:00:00,24.4,24.46,24.38,24.4,114600.0,14.5236,14.5593,14.5117,14.5236,114600.0
2010-01-28 13:05:00,24.4,24.47,24.39,24.46,109400.0,14.5236,14.5653,14.5177,14.5593,109400.0
2010-01-28 13:10:00,24.46,24.47,24.39,24.4,209400.0,14.5593,14.5653,14.5177,14.5236,209400.0
2010-01-28 13:15:00,24.4,24.43,24.35,24.37,223600.0,14.5236,14.5415,14.4938,14.5058,223600.0
2010-01-28 13:20:00,24.37,24.42,24.36,24.37,166900.0,14.5058,14.5355,14.4998,14.5058,166900.0
2010-01-28 13:25:00,24.37,24.42,24.37,24.38,122100.0,14.5058,14.5355,14.5058,14.5117,122100.0
2010-01-28 13:30:00,24.39,24.42,24.37,24.38,93000.0,14.5177,14.5355,14.5058,14.5117,93000.0
2010-01-28 13:35:00,24.38,24.39,24.33,24.33,57500.0,14.5117,14.5177,14.4819,14.4819,57500.0
2010-01-28 13:40:00,24.33,24.36,24.32,24.34,193600.0,14.4819,14.4998,14.476,14.4879,193600.0
2010-01-28 13:45:00,24.34,24.34,24.3,24.31,156400.0,14.4879,14.4879,14.4641,14.47,156400.0
2010-01-28 13:50:00,24.32,24.33,24.31,24.31,110400.0,14.476,14.4819,14.47,14.47,110400.0
2010-01-28 13:55:00,24.31,24.33,24.22,24.24,275400.0,14.47,14.4819,14.4165,14.4284,275400.0
2010-01-28 14:00:00,24.23,24.29,24.22,24.23,271400.0,14.4224,14.4581,14.4165,14.4224,271400.0
2010-01-28 14:05:00,24.24,24.29,24.23,24.27,209100.0,14.4284,14.4581,14.4224,14.4462,209100.0
2010-01-28 14:10:00,24.27,24.29,24.21,24.23,187300.0,14.4462,14.4581,14.4105,14.4224,187300.0
2010-01-28 14:15:00,24.23,24.24,24.17,24.17,181200.0,14.4224,14.4284,14.3867,14.3867,181200.0
2010-01-28 14:20:00,24.17,24.26,24.16,24.25,229600.0,14.3867,14.4403,14.3808,14.4343,229600.0
2010-01-28 14:25:00,24.25,24.28,24.23,24.24,221700.0,14.4343,14.4522,14.4224,14.4284,221700.0
2010-01-28 14:30:00,24.24,24.25,24.2,24.24,185500.0,14.4284,14.4343,14.4046,14.4284,185500.0
2010-01-28 14:35:00,24.24,24.25,24.19,24.23,155600.0,14.4284,14.4343,14.3986,14.4224,155600.0
2010-01-28 14:40:00,24.24,24.29,24.21,24.25,273900.0,14.4284,14.4581,14.4105,14.4343,273900.0
2010-01-28 14:45:00,24.26,24.26,24.18,24.23,267600.0,14.4403,14.4403,14.3927,14.4224,267600.0
2010-01-28 14:50:00,24.23,24.24,24.21,24.23,148100.0,14.4224,14.4284,14.4105,14.4224,148100.0
2010-01-28 14:55:00,24.23,24.25,24.21,24.25,215200.0,14.4224,14.4343,14.4105,14.4343,215200.0
2010-01-28 15:00:00,24.24,24.26,24.22,24.24,139200.0,14.4284,14.4403,14.4165,14.4284,139200.0
2010-01-28 15:05:00,24.24,24.27,24.24,24.25,362700.0,14.4284,14.4462,14.4284,14.4343,362700.0
2010-01-28 15:10:00,24.26,24.27,24.22,24.22,174400.0,14.4403,14.4462,14.4165,14.4165,174400.0
2010-01-28 15:15:00,24.22,24.26,24.22,24.25,125800.0,14.4165,14.4403,14.4165,14.4343,125800.0
2010-01-28 15:20:00,24.26,24.31,24.24,24.3,408200.0,14.4403,14.47,14.4284,14.4641,408200.0
2010-01-28 15:25:00,24.29,24.3,24.22,24.22,160400.0,14.4581,14.4641,14.4165,14.4165,160400.0
2010-01-28 15:30:00,24.22,24.24,24.17,24.18,330300.0,14.4165,14.4284,14.3867,14.3927,330300.0
2010-01-28 15:35:00,24.18,24.21,24.14,24.21,491800.0,14.3927,14.4105,14.3688,14.4105,491800.0
2010-01-28 15:40:00,24.2,24.22,24.18,24.2,515600.0,14.4046,14.4165,14.3927,14.4046,515600.0
2010-01-28 15:45:00,24.2,24.21,24.12,24.13,409400.0,14.4046,14.4105,14.3569,14.3629,409400.0
2010-01-28 15:50:00,24.12,24.19,24.12,24.15,441700.0,14.3569,14.3986,14.3569,14.3748,441700.0
2010-01-28 15:55:00,24.15,24.16,24.1,24.1,762700.0,14.3748,14.3808,14.345,14.345,762700.0
2010-01-29 09:30:00,24.14,24.18,24.08,24.15,256600.0,14.3688,14.3927,14.3331,14.3748,256600.0
2010-01-29 09:35:00,24.14,24.15,23.99,23.99,240700.0,14.3688,14.3748,14.2796,14.2796,240700.0
2010-01-29 09:40:00,23.99,24.04,23.96,24.0,233600.0,14.2796,14.3093,14.2617,14.2855,233600.0
2010-01-29 09:45:00,23.99,24.04,23.96,24.0,180400.0,14.2796,14.3093,14.2617,14.2855,180400.0
2010-01-29 09:50:00,24.0,24.04,24.0,24.02,131600.0,14.2855,14.3093,14.2855,14.2974,131600.0
2010-01-29 09:55:00,24.02,24.05,24.0,24.04,329700.0,14.2974,14.3153,14.2855,14.3093,329700.0
2010-01-29 10:00:00,24.05,24.07,24.02,24.03,150200.0,14.3153,14.3272,14.2974,14.3034,150200.0
2010-01-29 10:05:00,24.02,24.06,24.02,24.04,576600.0,14.2974,14.3212,14.2974,14.3093,576600.0
2010-01-29 10:10:00,24.04,24.07,24.03,24.06,259800.0,14.3093,14.3272,14.3034,14.3212,259800.0
2010-01-29 10:15:00,24.06,24.15,24.03,24.1,281400.0,14.3212,14.3748,14.3034,14.345,281400.0
2010-01-29 10:20:00,24.1,24.17,24.07,24.16,205300.0,14.345,14.3867,14.3272,14.3808,205300.0
2010-01-29 10:25:00,24.16,24.22,24.15,24.19,163700.0,14.3808,14.4165,14.3748,14.3986,163700.0
2010-01-29 10:30:00,24.18,24.19,24.16,24.17,202700.0,14.3927,14.3986,14.3808,14.3867,202700.0
2010-01-29 10:35:00,24.17,24.2,24.16,24.18,256900.0,14.3867,14.4046,14.3808,14.3927,256900.0
2010-01-29 10:40:00,24.17,24.2,24.12,24.15,300800.0,14.3867,14.4046,14.3569,14.3748,300800.0
2010-01-29 10:45:00,24.15,24.24,24.15,24.23,285000.0,14.3748,14.4284,14.3748,14.4224,285000.0
2010-01-29 10:50:00,24.24,24.25,24.17,24.17,150900.0,14.4284,14.4343,14.3867,14.3867,150900.0
2010-01-29 10:55:00,24.17,24.18,24.1,24.13,275500.0,14.3867,14.3927,14.345,14.3629,275500.0
2010-01-29 11:00:00,24.13,24.18,24.11,24.18,159200.0,14.3629,14.3927,14.351,14.3927,159200.0
2010-01-29 11:05:00,24.17,24.21,24.17,24.2,198600.0,14.3867,14.4105,14.3867,14.4046,198600.0
2010-01-29 11:10:00,24.19,24.21,24.16,24.16,119600.0,14.3986,14.4105,14.3808,14.3808,119600.0
2010-01-29 11:15:00,24.17,24.21,24.14,24.18,220600.0,14.3867,14.4105,14.3688,14.3927,220600.0
2010-01-29 11:20:00,24.18,24.2,24.11,24.2,236400.0,14.3927,14.4046,14.351,14.4046,236400.0
2010-01-29 11:25:00,24.2,24.2,24.13,24.17,133400.0,14.4046,14.4046,14.3629,14.3867,133400.0
2010-01-29 11:30:00,24.17,24.19,24.12,24.17,221300.0,14.3867,14.3986,14.3569,14.3867,221300.0
2010-01-29 11:35:00,24.17,24.24,24.17,24.19,164000.0,14.3867,14.4284,14.3867,14.3986,164000.0
2010-01-29 11:40:00,24.18,24.19,24.15,24.15,125300.0,14.3927,14.3986,14.3748,14.3748,125300.0
2010-01-29 11:45:00,24.16,24.19,24.15,24.17,116200.0,14.3808,14.3986,14.3748,14.3867,116200.0
2010-01-29 11:50:00,24.17,24.23,24.16,24.23,86100.0,14.3867,14.4224,14.3808,14.4224,86100.0
2010-01-29 11:55:00,24.23,24.25,24.14,24.14,136600.0,14.4224,14.4343,14.3688,14.3688,136600.0
2010-01-29 12:00:00,24.14,24.18,24.13,24.17,145900.0,14.3688,14.3927,14.3629,14.3867,145900.0
2010-01-29 12:05:00,24.17,24.22,24.15,24.22,131200.0,14.3867,14.4165,14.3748,14.4165,131200.0
2010-01-29 12:10:00,24.22,24.24,24.21,24.22,131200.0,14.4165,14.4284,14.4105,14.4165,131200.0
2010-01-29 12:15:00,24.22,24.23,24.2,24.21,84300.0,14.4165,14.4224,14.4046,14.4105,84300.0
2010-01-29 12:20:00,24.21,24.29,24.2,24.29,133000.0,14.4105,14.4581,14.4046,14.4581,133000.0
2010-01-29 12:25:00,24.29,24.31,24.27,24.3,85700.0,14.4581,14.47,14.4462,14.4641,85700.0
2010-01-29 12:30:00,24.31,24.31,24.25,24.25,132600.0,14.47,14.47,14.4343,14.4343,132600.0
2010-01-29 12:35:00,24.26,24.28,24.24,24.24,141200.0,14.4403,14.4522,14.4284,14.4284,141200.0
2010-01-29 12:40:00,24.25,24.26,24.21,24.26,121700.0,14.4343,14.4403,14.4105,14.4403,121700.0
2010-01-29 12:45:00,24.26,24.29,24.25,24.28,125200.0,14.4403,14.4581,14.4343,14.4522,125200.0
2010-01-29 12:50:00,24.28,24.35,24.27,24.35,145800.0,14.4522,14.4938,14.4462,14.4938,145800.0
2010-01-29 12:55:00,24.35,24.38,24.34,24.36,101700.0,14.4938,14.5117,14.4879,14.4998,101700.0
2010-01-29 13:00:00,24.38,24.38,24.29,24.3,132700.0,14.5117,14.5117,14.4581,14.4641,132700.0
2010-01-29 13:05:00,24.31,24.36,24.3,24.34,155700.0,14.47,14.4998,14.4641,14.4879,155700.0
2010-01-29 13:10:00,24.34,24.35,24.31,24.31,89600.0,14.4879,14.4938,14.47,14.47,89600.0
2010-01-29 13:15:00,24.31,24.33,24.31,24.33,95600.0,14.47,14.4819,14.47,14.4819,95600.0
2010-01-29 13:20:00,24.32,24.33,24.25,24.3,556600.0,14.476,14.4819,14.4343,14.4641,556600.0
2010-01-29 13:25:00,24.3,24.35,24.29,24.32,215100.0,14.4641,14.4938,14.4581,14.476,215100.0
2010-01-29 13:30:00,24.32,24.34,24.29,24.3,199000.0,14.476,14.4879,14.4581,14.4641,199000.0
2010-01-29 13:35:00,24.31,24.39,24.3,24.37,155800.0,14.47,14.5177,14.4641,14.5058,155800.0
2010-01-29 13:40:00,24.37,24.37,24.32,24.34,233200.0,14.5058,14.5058,14.476,14.4879,233200.0
2010-01-29 13:45:00,24.35,24.36,24.33,24.33,107200.0,14.4938,14.4998,14.4819,14.4819,107200.0
2010-01-29 13:50:00,24.33,24.39,24.33,24.37,152600.0,14.4819,14.5177,14.4819,14.5058,152600.0
2010-01-29 13:55:00,24.37,24.37,24.34,24.36,331000.0,14.5058,14.5058,14.4879,14.4998,331000.0
2010-01-29 14:00:00,24.36,24.45,24.33,24.44,247300.0,14.4998,14.5534,14.4819,14.5474,247300.0
2010-01-29 14:05:00,24.44,24.46,24.4,24.45,264400.0,14.5474,14.5593,14.5236,14.5534,264400.0
2010-01-29 14:10:00,24.45,24.56,24.44,24.56,398000.0,14.5534,14.6188,14.5474,14.6188,398000.0
2010-01-29 14:15:00,24.55,24.57,24.53,24.56,163000.0,14.6129,14.6248,14.601,14.6188,163000.0
2010-01-29 14:20:00,24.56,24.56,24.51,24.55,196800.0,14.6188,14.6188,14.5891,14.6129,196800.0
2010-01-29 14:25:00,24.55,24.59,24.54,24.56,190000.0,14.6129,14.6367,14.6069,14.6188,190000.0
2010-01-29 14:30:00,24.56,24.57,24.54,24.55,249900.0,14.6188,14.6248,14.6069,14.6129,249900.0
2010-01-29 14:35:00,24.54,24.57,24.54,24.55,175900.0,14.6069,14.6248,14.6069,14.6129,175900.0
2010-01-29 14:40:00,24.55,24.55,24.54,24.55,73500.0,14.6129,14.6129,14.6069,14.6129,73500.0
2010-01-29 14:45:00,24.55,24.58,24.54,24.54,199000.0,14.6129,14.6308,14.6069,14.6069,199000.0
2010-01-29 14:50:00,24.54,24.59,24.54,24.57,220300.0,14.6069,14.6367,14.6069,14.6248,220300.0
2010-01-29 14:55:00,24.58,24.62,24.55,24.61,278400.0,14.6308,14.6546,14.6129,14.6486,278400.0
2010-01-29 15:00:00,24.62,24.62,24.52,24.53,349400.0,14.6546,14.6546,14.595,14.601,349400.0
2010-01-29 15:05:00,24.52,24.53,24.49,24.5,259600.0,14.595,14.601,14.5772,14.5831,259600.0
2010-01-29 15:10:00,24.5,24.51,24.44,24.44,229500.0,14.5831,14.5891,14.5474,14.5474,229500.0
2010-01-29 15:15:00,24.44,24.53,24.43,24.5,467000.0,14.5474,14.601,14.5415,14.5831,467000.0
2010-01-29 15:20:00,24.5,24.53,24.48,24.5,248500.0,14.5831,14.601,14.5712,14.5831,248500.0
2010-01-29 15:25:00,24.49,24.49,24.48,24.49,134000.0,14.5772,14.5772,14.5712,14.5772,134000.0
2010-01-29 15:30:00,24.48,24.48,24.39,24.42,412900.0,14.5712,14.5712,14.5177,14.5355,412900.0
2010-01-29 15:35:00,24.42,24.47,24.42,24.43,451200.0,14.5355,14.5653,14.5355,14.5415,451200.0
2010-01-29 15:40:00,24.43,24.46,24.4,24.46,850400.0,14.5415,14.5593,14.5236,14.5593,850400.0
2010-01-29 15:45:00,24.45,24.46,24.39,24.42,419800.0,14.5534,14.5593,14.5177,14.5355,419800.0
2010-01-29 15:50:00,24.41,24.45,24.38,24.45,667600.0,14.5296,14.5534,14.5117,14.5534,667600.0
2010-01-29 15:55:00,24.45,24.45,24.35,24.38,1300100.0,14.5534,14.5534,14.4938,14.5117,1300100.0
2010-02-01 09:30:00,24.77,24.77,24.46,24.55,464100.0,14.7438,14.7438,14.5593,14.6129,464100.0
2010-02-01 09:35:00,24.56,24.57,24.34,24.4,201900.0,14.6188,14.6248,14.4879,14.5236,201900.0
2010-02-01 09:40:00,24.4,24.42,24.32,24.37,214400.0,14.5236,14.5355,14.476,14.5058,214400.0
2010-02-01 09:45:00,24.37,24.43,24.31,24.34,165900.0,14.5058,14.5415,14.47,14.4879,165900.0
2010-02-01 09:50:00,24.33,24.37,24.27,24.29,129600.0,14.4819,14.5058,14.4462,14.4581,129600.0
2010-02-01 09:55:00,24.29,24.32,24.27,24.31,116800.0,14.4581,14.476,14.4462,14.47,116800.0
2010-02-01 10:00:00,24.31,24.35,24.27,24.31,338700.0,14.47,14.4938,14.4462,14.47,338700.0
2010-02-01 10:05:00,24.3,24.32,24.23,24.3,351000.0,14.4641,14.476,14.4224,14.4641,351000.0
2010-02-01 10:10:00,24.31,24.35,24.27,24.35,230600.0,14.47,14.4938,14.4462,14.4938,230600.0
2010-02-01 10:15:00,24.35,24.46,24.35,24.45,165200.0,14.4938,14.5593,14.4938,14.5534,165200.0
2010-02-01 10:20:00,24.46,24.47,24.4,24.43,160300.0,14.5593,14.5653,14.5236,14.5415,160300.0
2010-02-01 10:25:00,24.43,24.46,24.41,24.45,168900.0,14.5415,14.5593,14.5296,14.5534,168900.0
2010-02-01 10:30:00,24.44,24.45,24.41,24.42,125200.0,14.5474,14.5534,14.5296,14.5355,125200.0
2010-02-01 10:35:00,24.42,24.43,24.35,24.35,101400.0,14.5355,14.5415,14.4938,14.4938,101400.0
2010-02-01 10:40:00,24.35,24.38,24.34,24.38,141300.0,14.4938,14.5117,14.4879,14.5117,141300.0
2010-02-01 10:45:00,24.38,24.41,24.37,24.4,80100.0,14.5117,14.5296,14.5058,14.5236,80100.0
2010-02-01 10:50:00,24.4,24.43,24.38,24.39,114400.0,14.5236,14.5415,14.5117,14.5177,114400.0
2010-02-01 10:55:00,24.39,24.4,24.35,24.36,225700.0,14.5177,14.5236,14.4938,14.4998,225700.0
2010-02-01 11:00:00,24.36,24.39,24.34,24.39,102800.0,14.4998,14.5177,14.4879,14.5177,102800.0
2010-02-01 11:05:00,24.39,24.41,24.35,24.4,143500.0,14.5177,14.5296,14.4938,14.5236,143500.0
2010-02-01 11:10:00,24.4,24.41,24.37,24.37,128700.0,14.5236,14.5296,14.5058,14.5058,128700.0
2010-02-01 11:15:00,24.38,24.45,24.37,24.45,77100.0,14.5117,14.5534,14.5058,14.5534,77100.0
2010-02-01 11:20:00,24.45,24.47,24.39,24.42,229800.0,14.5534,14.5653,14.5177,14.5355,229800.0
2010-02-01 11:25:00,24.43,24.44,24.42,24.43,71300.0,14.5415,14.5474,14.5355,14.5415,71300.0
2010-02-01 11:30:00,24.43,24.44,24.42,24.44,106500.0,14.5415,14.5474,14.5355,14.5474,106500.0
2010-02-01 11:35:00,24.44,24.44,24.42,24.42,115900.0,14.5474,14.5474,14.5355,14.5355,115900.0
2010-02-01 11:40:00,24.42,24.44,24.42,24.43,97400.0,14.5355,14.5474,14.5355,14.5415,97400.0
2010-02-01 11:45:00,24.43,24.44,24.41,24.42,50200.0,14.5415,14.5474,14.5296,14.5355,50200.0
2010-02-01 11:50:00,24.42,24.44,24.41,24.42,89500.0,14.5355,14.5474,14.5296,14.5355,89500.0
2010-02-01 11:55:00,24.42,24.42,24.4,24.41,51000.0,14.5355,14.5355,14.5236,14.5296,51000.0
2010-02-01 12:00:00,24.41,24.42,24.41,24.41,27400.0,14.5296,14.5355,14.5296,14.5296,27400.0
2010-02-01 12:05:00,24.42,24.42,24.39,24.4,51300.0,14.5355,14.5355,14.5177,14.5236,51300.0
2010-02-01 12:10:00,24.39,24.4,24.38,24.38,59300.0,14.5177,14.5236,14.5117,14.5117,59300.0
2010-02-01 12:15:00,24.38,24.42,24.37,24.41,93900.0,14.5117,14.5355,14.5058,14.5296,93900.0
2010-02-01 12:20:00,24.42,24.43,24.4,24.43,33000.0,14.5355,14.5415,14.5236,14.5415,33000.0
2010-02-01 12:25:00,24.43,24.44,24.39,24.39,94700.0,14.5415,14.5474,14.5177,14.5177,94700.0
2010-02-01 12:30:00,24.4,24.41,24.39,24.4,36400.0,14.5236,14.5296,14.5177,14.5236,36400.0
2010-02-01 12:35:00,24.4,24.41,24.39,24.4,51000.0,14.5236,14.5296,14.5177,14.5236,51000.0
2010-02-01 12:40:00,24.4,24.44,24.4,24.44,74000.0,14.5236,14.5474,14.5236,14.5474,74000.0
2010-02-01 12:45:00,24.44,24.45,24.39,24.44,127900.0,14.5474,14.5534,14.5177,14.5474,127900.0
2010-02-01 12:50:00,24.44,24.48,24.43,24.48,51600.0,14.5474,14.5712,14.5415,14.5712,51600.0
2010-02-01 12:55:00,24.48,24.5,24.47,24.48,55700.0,14.5712,14.5831,14.5653,14.5712,55700.0
2010-02-01 13:00:00,24.49,24.49,24.43,24.44,81200.0,14.5772,14.5772,14.5415,14.5474,81200.0
2010-02-01 13:05:00,24.44,24.48,24.43,24.48,114900.0,14.5474,14.5712,14.5415,14.5712,114900.0
2010-02-01 13:10:00,24.48,24.5,24.45,24.45,123900.0,14.5712,14.5831,14.5534,14.5534,123900.0
2010-02-01 13:15:00,24.45,24.46,24.44,24.44,90700.0,14.5534,14.5593,14.5474,14.5474,90700.0
2010-02-01 13:20:00,24.44,24.49,24.43,24.46,73600.0,14.5474,14.5772,14.5415,14.5593,73600.0
2010-02-01 13:25:00,24.47,24.47,24.45,24.45,22100.0,14.5653,14.5653,14.5534,14.5534,22100.0
2010-02-01 13:30:00,24.46,24.47,24.45,24.46,70300.0,14.5593,14.5653,14.5534,14.5593,70300.0
2010-02-01 13:35:00,24.45,24.46,24.44,24.45,57600.0,14.5534,14.5593,14.5474,14.5534,57600.0
2010-02-01 13:40:00,24.44,24.45,24.44,24.44,20400.0,14.5474,14.5534,14.5474,14.5474,20400.0
2010-02-01 13:45:00,24.44,24.45,24.42,24.43,195800.0,14.5474,14.5534,14.5355,14.5415,195800.0
2010-02-01 13:50:00,24.44,24.44,24.39,24.4,184600.0,14.5474,14.5474,14.5177,14.5236,184600.0
2010-02-01 13:55:00,24.4,24.41,24.37,24.39,199000.0,14.5236,14.5296,14.5058,14.5177,199000.0
2010-02-01 14:00:00,24.39,24.4,24.34,24.35,161600.0,14.5177,14.5236,14.4879,14.4938,161600.0
2010-02-01 14:05:00,24.36,24.36,24.33,24.35,126300.0,14.4998,14.4998,14.4819,14.4938,126300.0
2010-02-01 14:10:00,24.35,24.35,24.32,24.34,84900.0,14.4938,14.4938,14.476,14.4879,84900.0
2010-02-01 14:15:00,24.33,24.38,24.32,24.37,102900.0,14.4819,14.5117,14.476,14.5058,102900.0
2010-02-01 14:20:00,24.38,24.4,24.35,24.38,188700.0,14.5117,14.5236,14.4938,14.5117,188700.0
2010-02-01 14:25:00,24.38,24.39,24.36,24.36,181000.0,14.5117,14.5177,14.4998,14.4998,181000.0
2010-02-01 14:30:00,24.36,24.38,24.36,24.38,47900.0,14.4998,14.5117,14.4998,14.5117,47900.0
2010-02-01 14:35:00,24.38,24.4,24.36,24.38,130000.0,14.5117,14.5236,14.4998,14.5117,130000.0
2010-02-01 14:40:00,24.38,24.39,24.37,24.39,67300.0,14.5117,14.5177,14.5058,14.5177,67300.0
2010-02-01 14:45:00,24.38,24.39,24.35,24.37,88100.0,14.5117,14.5177,14.4938,14.5058,88100.0
2010-02-01 14:50:00,24.37,24.4,24.36,24.4,60200.0,14.5058,14.5236,14.4998,14.5236,60200.0
2010-02-01 14:55:00,24.4,24.4,24.31,24.31,224600.0,14.5236,14.5236,14.47,14.47,224600.0
2010-02-01 15:00:00,24.32,24.35,24.3,24.32,194800.0,14.476,14.4938,14.4641,14.476,194800.0
2010-02-01 15:05:00,24.32,24.33,24.3,24.31,88100.0,14.476,14.4819,14.4641,14.47,88100.0
2010-02-01 15:10:00,24.3,24.35,24.3,24.34,126600.0,14.4641,14.4938,14.4641,14.4879,126600.0
2010-02-01 15:15:00,24.34,24.35,24.33,24.34,82200.0,14.4879,14.4938,14.4819,14.4879,82200.0
2010-02-01 15:20:00,24.35,24.4,24.34,24.38,196300.0,14.4938,14.5236,14.4879,14.5117,196300.0
2010-02-01 15:25:00,24.38,24.4,24.37,24.37,150900.0,14.5117,14.5236,14.5058,14.5058,150900.0
2010-02-01 15:30:00,24.38,24.38,24.37,24.38,84700.0,14.5117,14.5117,14.5058,14.5117,84700.0
2010-02-01 15:35:00,24.38,24.38,24.35,24.36,187800.0,14.5117,14.5117,14.4938,14.4998,187800.0
2010-02-01 15:40:00,24.36,24.38,24.35,24.37,277700.0,14.4998,14.5117,14.4938,14.5058,277700.0
2010-02-01 15:45:00,24.37,24.38,24.35,24.35,210600.0,14.5058,14.5117,14.4938,14.4938,210600.0
2010-02-01 15:50:00,24.36,24.4,24.35,24.37,412200.0,14.4998,14.5236,14.4938,14.5058,412200.0
2010-02-01 15:55:00,24.38,24.42,24.36,24.4,480300.0,14.5117,14.5355,14.4998,14.5236,480300.0
2010-02-02 09:30:00,24.37,24.45,24.21,24.27,315900.0,14.5058,14.5534,14.4105,14.4462,315900.0
2010-02-02 09:35:00,24.27,24.44,24.23,24.27,212900.0,14.4462,14.5474,14.4224,14.4462,212900.0
2010-02-02 09:40:00,24.27,24.27,24.14,24.17,148200.0,14.4462,14.4462,14.3688,14.3867,148200.0
2010-02-02 09:45:00,24.17,24.24,24.14,24.22,99000.0,14.3867,14.4284,14.3688,14.4165,99000.0
2010-02-02 09:50:00,24.22,24.25,24.19,24.24,75600.0,14.4165,14.4343,14.3986,14.4284,75600.0
2010-02-02 09:55:00,24.25,24.25,24.16,24.22,108600.0,14.4343,14.4343,14.3808,14.4165,108600.0
2010-02-02 10:00:00,24.22,24.33,24.2,24.25,285200.0,14.4165,14.4819,14.4046,14.4343,285200.0
2010-02-02 10:05:00,24.25,24.33,24.23,24.31,98400.0,14.4343,14.4819,14.4224,14.47,98400.0
2010-02-02 10:10:00,24.32,24.34,24.3,24.33,78400.0,14.476,14.4879,14.4641,14.4819,78400.0
2010-02-02 10:15:00,24.33,24.41,24.32,24.38,86800.0,14.4819,14.5296,14.476,14.5117,86800.0
2010-02-02 10:20:00,24.39,24.42,24.38,24.4,95600.0,14.5177,14.5355,14.5117,14.5236,95600.0
2010-02-02 10:25:00,24.39,24.45,24.39,24.45,42500.0,14.5177,14.5534,14.5177,14.5534,42500.0
2010-02-02 10:30:00,24.44,24.48,24.44,24.45,99200.0,14.5474,14.5712,14.5474,14.5534,99200.0
2010-02-02 10:35:00,24.45,24.5,24.44,24.46,151300.0,14.5534,14.5831,14.5474,14.5593,151300.0
2010-02-02 10:40:00,24.45,24.52,24.45,24.52,47600.0,14.5534,14.595,14.5534,14.595,47600.0
2010-02-02 10:45:00,24.52,24.55,24.5,24.55,85100.0,14.595,14.6129,14.5831,14.6129,85100.0
2010-02-02 10:50:00,24.54,24.62,24.54,24.6,118100.0,14.6069,14.6546,14.6069,14.6427,118100.0
2010-02-02 10:55:00,24.6,24.65,24.6,24.62,150800.0,14.6427,14.6724,14.6427,14.6546,150800.0
2010-02-02 11:00:00,24.62,24.62,24.58,24.6,152200.0,14.6546,14.6546,14.6308,14.6427,152200.0
2010-02-02 11:05:00,24.6,24.6,24.53,24.56,117600.0,14.6427,14.6427,14.601,14.6188,117600.0
2010-02-02 11:10:00,24.57,24.57,24.5,24.51,60200.0,14.6248,14.6248,14.5831,14.5891,60200.0
2010-02-02 11:15:00,24.51,24.52,24.47,24.49,69200.0,14.5891,14.595,14.5653,14.5772,69200.0
2010-02-02 11:20:00,24.49,24.51,24.47,24.49,85200.0,14.5772,14.5891,14.5653,14.5772,85200.0
2010-02-02 11:25:00,24.49,24.49,24.46,24.47,33500.0,14.5772,14.5772,14.5593,14.5653,33500.0
2010-02-02 11:30:00,24.47,24.5,24.46,24.48,95500.0,14.5653,14.5831,14.5593,14.5712,95500.0
2010-02-02 11:35:00,24.47,24.52,24.46,24.46,86100.0,14.5653,14.595,14.5593,14.5593,86100.0
2010-02-02 11:40:00,24.46,24.51,24.45,24.48,82500.0,14.5593,14.5891,14.5534,14.5712,82500.0
2010-02-02 11:45:00,24.47,24.51,24.47,24.49,72200.0,14.5653,14.5891,14.5653,14.5772,72200.0
2010-02-02 11:50:00,24.49,24.51,24.46,24.47,83000.0,14.5772,14.5891,14.5593,14.5653,83000.0
2010-02-02 11:55:00,24.47,24.48,24.43,24.46,127600.0,14.5653,14.5712,14.5415,14.5593,127600.0
2010-02-02 12:00:00,24.45,24.46,24.43,24.46,110000.0,14.5534,14.5593,14.5415,14.5593,110000.0
2010-02-02 12:05:00,24.46,24.53,24.45,24.5,109700.0,14.5593,14.601,14.5534,14.5831,109700.0
2010-02-02 12:10:00,24.5,24.52,24.49,24.5,65800.0,14.5831,14.595,14.5772,14.5831,65800.0
2010-02-02 12:15:00,24.5,24.52,24.49,24.51,56100.0,14.5831,14.595,14.5772,14.5891,56100.0
2010-02-02 12:20:00,24.52,24.56,24.51,24.56,68400.0,14.595,14.6188,14.5891,14.6188,68400.0
2010-02-02 12:25:00,24.55,24.59,24.55,24.58,20200.0,14.6129,14.6367,14.6129,14.6308,20200.0
2010-02-02 12:30:00,24.57,24.58,24.57,24.58,56700.0,14.6248,14.6308,14.6248,14.6308,56700.0
2010-02-02 12:35:00,24.58,24.58,24.57,24.58,18400.0,14.6308,14.6308,14.6248,14.6308,18400.0
2010-02-02 12:40:00,24.58,24.58,24.54,24.56,51800.0,14.6308,14.6308,14.6069,14.6188,51800.0
2010-02-02 12:45:00,24.55,24.56,24.53,24.54,72500.0,14.6129,14.6188,14.601,14.6069,72500.0
2010-02-02 12:50:00,24.54,24.57,24.53,24.57,55800.0,14.6069,14.6248,14.601,14.6248,55800.0
2010-02-02 12:55:00,24.57,24.61,24.56,24.61,70400.0,14.6248,14.6486,14.6188,14.6486,70400.0
2010-02-02 13:00:00,24.6,24.61,24.57,24.59,65500.0,14.6427,14.6486,14.6248,14.6367,65500.0
2010-02-02 13:05:00,24.59,24.6,24.58,24.6,56100.0,14.6367,14.6427,14.6308,14.6427,56100.0
2010-02-02 13:10:00,24.6,24.64,24.59,24.63,66500.0,14.6427,14.6665,14.6367,14.6605,66500.0
2010-02-02 13:15:00,24.63,24.63,24.61,24.63,22900.0,14.6605,14.6605,14.6486,14.6605,22900.0
2010-02-02 13:20:00,24.63,24.66,24.62,24.65,56200.0,14.6605,14.6784,14.6546,14.6724,56200.0
2010-02-02 13:25:00,24.64,24.67,24.64,24.66,151700.0,14.6665,14.6843,14.6665,14.6784,151700.0
2010-02-02 13:30:00,24.65,24.7,24.65,24.7,134500.0,14.6724,14.7022,14.6724,14.7022,134500.0
2010-02-02 13:35:00,24.69,24.73,24.69,24.73,66700.0,14.6962,14.72,14.6962,14.72,66700.0
2010-02-02 13:40:00,24.73,24.74,24.72,24.74,78400.0,14.72,14.726,14.7141,14.726,78400.0
2010-02-02 13:45:00,24.74,24.75,24.73,24.75,36300.0,14.726,14.7319,14.72,14.7319,36300.0
2010-02-02 13:50:00,24.74,24.76,24.74,24.75,89500.0,14.726,14.7379,14.726,14.7319,89500.0
2010-02-02 13:55:00,24.76,24.78,24.76,24.77,86900.0,14.7379,14.7498,14.7379,14.7438,86900.0
2010-02-02 14:00:00,24.77,24.77,24.76,24.77,62400.0,14.7438,14.7438,14.7379,14.7438,62400.0
2010-02-02 14:05:00,24.77,24.77,24.76,24.76,47000.0,14.7438,14.7438,14.7379,14.7379,47000.0
2010-02-02 14:10:00,24.76,24.77,24.73,24.74,105900.0,14.7379,14.7438,14.72,14.726,105900.0
2010-02-02 14:15:00,24.74,24.74,24.68,24.68,179500.0,14.726,14.726,14.6903,14.6903,179500.0
2010-02-02 14:20:00,24.69,24.69,24.66,24.69,163800.0,14.6962,14.6962,14.6784,14.6962,163800.0
2010-02-02 14:25:00,24.68,24.69,24.68,24.69,25300.0,14.6903,14.6962,14.6903,14.6962,25300.0
2010-02-02 14:30:00,24.69,24.69,24.68,24.69,74500.0,14.6962,14.6962,14.6903,14.6962,74500.0
2010-02-02 14:35:00,24.69,24.71,24.65,24.68,312100.0,14.6962,14.7081,14.6724,14.6903,312100.0
2010-02-02 14:40:00,24.68,24.7,24.66,24.7,236000.0,14.6903,14.7022,14.6784,14.7022,236000.0
2010-02-02 14:45:00,24.69,24.7,24.65,24.67,238200.0,14.6962,14.7022,14.6724,14.6843,238200.0
2010-02-02 14:50:00,24.66,24.67,24.64,24.65,116500.0,14.6784,14.6843,14.6665,14.6724,116500.0
2010-02-02 14:55:00,24.66,24.69,24.65,24.69,44100.0,14.6784,14.6962,14.6724,14.6962,44100.0
2010-02-02 15:00:00,24.68,24.71,24.66,24.7,161800.0,14.6903,14.7081,14.6784,14.7022,161800.0
2010-02-02 15:05:00,24.7,24.7,24.69,24.7,52500.0,14.7022,14.7022,14.6962,14.7022,52500.0
2010-02-02 15:10:00,24.69,24.74,24.68,24.74,213600.0,14.6962,14.726,14.6903,14.726,213600.0
2010-02-02 15:15:00,24.74,24.79,24.73,24.78,216400.0,14.726,14.7557,14.72,14.7498,216400.0
2010-02-02 15:20:00,24.79,24.8,24.75,24.75,90400.0,14.7557,14.7617,14.7319,14.7319,90400.0
2010-02-02 15:25:00,24.75,24.76,24.74,24.75,89600.0,14.7319,14.7379,14.726,14.7319,89600.0
2010-02-02 15:30:00,24.75,24.76,24.75,24.75,96100.0,14.7319,14.7379,14.7319,14.7319,96100.0
2010-02-02 15:35:00,24.75,24.76,24.75,24.76,177500.0,14.7319,14.7379,14.7319,14.7379,177500.0
2010-02-02 15:40:00,24.75,24.76,24.72,24.75,371500.0,14.7319,14.7379,14.7141,14.7319,371500.0
2010-02-02 15:45:00,24.76,24.78,24.74,24.78,340800.0,14.7379,14.7498,14.726,14.7498,340800.0
2010-02-02 15:50:00,24.78,24.8,24.75,24.8,327700.0,14.7498,14.7617,14.7319,14.7617,327700.0
2010-02-02 15:55:00,24.79,24.79,24.74,24.77,490100.0,14.7557,14.7557,14.726,14.7438,490100.0
2010-02-03 09:30:00,24.67,24.72,24.5,24.53,151600.0,14.6843,14.7141,14.5831,14.601,151600.0
2010-02-03 09:35:00,24.54,24.61,24.52,24.59,100500.0,14.6069,14.6486,14.595,14.6367,100500.0
2010-02-03 09:40:00,24.6,24.61,24.53,24.58,119300.0,14.6427,14.6486,14.601,14.6308,119300.0
2010-02-03 09:45:00,24.58,24.63,24.58,24.61,98300.0,14.6308,14.6605,14.6308,14.6486,98300.0
2010-02-03 09:50:00,24.62,24.62,24.59,24.6,70500.0,14.6546,14.6546,14.6367,14.6427,70500.0
2010-02-03 09:55:00,24.6,24.64,24.58,24.6,123100.0,14.6427,14.6665,14.6308,14.6427,123100.0
2010-02-03 10:00:00,24.6,24.6,24.53,24.55,110400.0,14.6427,14.6427,14.601,14.6129,110400.0
2010-02-03 10:05:00,24.56,24.58,24.55,24.57,105700.0,14.6188,14.6308,14.6129,14.6248,105700.0
2010-02-03 10:10:00,24.58,24.58,24.54,24.57,92400.0,14.6308,14.6308,14.6069,14.6248,92400.0
2010-02-03 10:15:00,24.58,24.58,24.55,24.55,53400.0,14.6308,14.6308,14.6129,14.6129,53400.0
2010-02-03 10:20:00,24.56,24.56,24.55,24.56,31300.0,14.6188,14.6188,14.6129,14.6188,31300.0
2010-02-03 10:25:00,24.56,24.56,24.51,24.54,130000.0,14.6188,14.6188,14.5891,14.6069,130000.0
2010-02-03 10:30:00,24.53,24.55,24.52,24.54,90800.0,14.601,14.6129,14.595,14.6069,90800.0
2010-02-03 10:35:00,24.54,24.58,24.49,24.5,270000.0,14.6069,14.6308,14.5772,14.5831,270000.0
2010-02-03 10:40:00,24.52,24.53,24.51,24.51,37100.0,14.595,14.601,14.5891,14.5891,37100.0
2010-02-03 10:45:00,24.51,24.53,24.49,24.53,70700.0,14.5891,14.601,14.5772,14.601,70700.0
2010-02-03 10:50:00,24.53,24.55,24.51,24.54,70600.0,14.601,14.6129,14.5891,14.6069,70600.0
2010-02-03 10:55:00,24.55,24.58,24.55,24.56,75500.0,14.6129,14.6308,14.6129,14.6188,75500.0
2010-02-03 11:00:00,24.55,24.6,24.52,24.52,128200.0,14.6129,14.6427,14.595,14.595,128200.0
2010-02-03 11:05:00,24.52,24.54,24.5,24.52,98400.0,14.595,14.6069,14.5831,14.595,98400.0
2010-02-03 11:10:00,24.52,24.53,24.51,24.53,43700.0,14.595,14.601,14.5891,14.601,43700.0
2010-02-03 11:15:00,24.53,24.55,24.51,24.52,52600.0,14.601,14.6129,14.5891,14.595,52600.0
2010-02-03 11:20:00,24.51,24.51,24.43,24.46,149300.0,14.5891,14.5891,14.5415,14.5593,149300.0
2010-02-03 11:25:00,24.46,24.48,24.45,24.45,52500.0,14.5593,14.5712,14.5534,14.5534,52500.0
2010-02-03 11:30:00,24.45,24.46,24.44,24.44,35500.0,14.5534,14.5593,14.5474,14.5474,35500.0
2010-02-03 11:35:00,24.44,24.45,24.4,24.43,57400.0,14.5474,14.5534,14.5236,14.5415,57400.0
2010-02-03 11:40:00,24.42,24.43,24.37,24.39,86100.0,14.5355,14.5415,14.5058,14.5177,86100.0
2010-02-03 11:45:00,24.38,24.39,24.36,24.36,50000.0,14.5117,14.5177,14.4998,14.4998,50000.0
2010-02-03 11:50:00,24.36,24.37,24.32,24.37,97100.0,14.4998,14.5058,14.476,14.5058,97100.0
2010-02-03 11:55:00,24.36,24.38,24.33,24.34,87700.0,14.4998,14.5117,14.4819,14.4879,87700.0
2010-02-03 12:00:00,24.33,24.36,24.32,24.35,57700.0,14.4819,14.4998,14.476,14.4938,57700.0
2010-02-03 12:05:00,24.36,24.39,24.34,24.38,40000.0,14.4998,14.5177,14.4879,14.5117,40000.0
2010-02-03 12:10:00,24.38,24.4,24.37,24.39,82100.0,14.5117,14.5236,14.5058,14.5177,82100.0
2010-02-03 12:15:00,24.39,24.4,24.35,24.36,47900.0,14.5177,14.5236,14.4938,14.4998,47900.0
2010-02-03 12:20:00,24.37,24.39,24.35,24.38,48500.0,14.5058,14.5177,14.4938,14.5117,48500.0
2010-02-03 12:25:00,24.38,24.39,24.35,24.38,90700.0,14.5117,14.5177,14.4938,14.5117,90700.0
2010-02-03 12:30:00,24.37,24.4,24.37,24.38,32700.0,14.5058,14.5236,14.5058,14.5117,32700.0
2010-02-03 12:35:00,24.39,24.41,24.38,24.4,68600.0,14.5177,14.5296,14.5117,14.5236,68600.0
2010-02-03 12:40:00,24.4,24.44,24.4,24.44,28200.0,14.5236,14.5474,14.5236,14.5474,28200.0
2010-02-03 12:45:00,24.43,24.43,24.39,24.4,83300.0,14.5415,14.5415,14.5177,14.5236,83300.0
2010-02-03 12:50:00,24.4,24.44,24.39,24.43,39700.0,14.5236,14.5474,14.5177,14.5415,39700.0
2010-02-03 12:55:00,24.43,24.44,24.42,24.43,21200.0,14.5415,14.5474,14.5355,14.5415,21200.0
2010-02-03 13:00:00,24.43,24.45,24.41,24.43,77100.0,14.5415,14.5534,14.5296,14.5415,77100.0
2010-02-03 13:05:00,24.44,24.49,24.44,24.48,94000.0,14.5474,14.5772,14.5474,14.5712,94000.0
2010-02-03 13:10:00,24.49,24.49,24.46,24.46,58100.0,14.5772,14.5772,14.5593,14.5593,58100.0
2010-02-03 13:15:00,24.48,24.5,24.45,24.49,105900.0,14.5712,14.5831,14.5534,14.5772,105900.0
2010-02-03 13:20:00,24.5,24.5,24.46,24.46,65900.0,14.5831,14.5831,14.5593,14.5593,65900.0
2010-02-03 13:25:00,24.47,24.49,24.46,24.49,24600.0,14.5653,14.5772,14.5593,14.5772,24600.0
2010-02-03 13:30:00,24.49,24.51,24.48,24.51,41300.0,14.5772,14.5891,14.5712,14.5891,41300.0
2010-02-03 13:35:00,24.51,24.53,24.5,24.52,41300.0,14.5891,14.601,14.5831,14.595,41300.0
2010-02-03 13:40:00,24.52,24.53,24.51,24.51,28200.0,14.595,14.601,14.5891,14.5891,28200.0
2010-02-03 13:45:00,24.51,24.52,24.49,24.49,166800.0,14.5891,14.595,14.5772,14.5772,166800.0
2010-02-03 13:50:00,24.5,24.5,24.46,24.46,38000.0,14.5831,14.5831,14.5593,14.5593,38000.0
2010-02-03 13:55:00,24.47,24.47,24.44,24.44,72400.0,14.5653,14.5653,14.5474,14.5474,72400.0
2010-02-03 14:00:00,24.44,24.46,24.43,24.45,90000.0,14.5474,14.5593,14.5415,14.5534,90000.0
2010-02-03 14:05:00,24.45,24.49,24.45,24.47,44400.0,14.5534,14.5772,14.5534,14.5653,44400.0
2010-02-03 14:10:00,24.46,24.47,24.46,24.46,23000.0,14.5593,14.5653,14.5593,14.5593,23000.0
2010-02-03 14:15:00,24.47,24.48,24.46,24.47,29800.0,14.5653,14.5712,14.5593,14.5653,29800.0
2010-02-03 14:20:00,24.48,24.5,24.45,24.46,89500.0,14.5712,14.5831,14.5534,14.5593,89500.0
2010-02-03 14:25:00,24.46,24.47,24.42,24.43,65800.0,14.5593,14.5653,14.5355,14.5415,65800.0
2010-02-03 14:30:00,24.43,24.47,24.43,24.45,55600.0,14.5415,14.5653,14.5415,14.5534,55600.0
2010-02-03 14:35:00,24.44,24.46,24.42,24.46,54400.0,14.5474,14.5593,14.5355,14.5593,54400.0
2010-02-03 14:40:00,24.45,24.45,24.42,24.45,62400.0,14.5534,14.5534,14.5355,14.5534,62400.0
2010-02-03 14:45:00,24.44,24.46,24.43,24.43,61700.0,14.5474,14.5593,14.5415,14.5415,61700.0
2010-02-03 14:50:00,24.43,24.43,24.42,24.43,161400.0,14.5415,14.5415,14.5355,14.5415,161400.0
2010-02-03 14:55:00,24.43,24.45,24.42,24.43,81200.0,14.5415,14.5534,14.5355,14.5415,81200.0
2010-02-03 15:00:00,24.44,24.48,24.4,24.47,274200.0,14.5474,14.5712,14.5236,14.5653,274200.0
2010-02-03 15:05:00,24.48,24.49,24.45,24.47,112700.0,14.5712,14.5772,14.5534,14.5653,112700.0
2010-02-03 15:10:00,24.47,24.48,24.45,24.45,80100.0,14.5653,14.5712,14.5534,14.5534,80100.0
2010-02-03 15:15:00,24.45,24.48,24.45,24.45,154600.0,14.5534,14.5712,14.5534,14.5534,154600.0
2010-02-03 15:20:00,24.45,24.47,24.41,24.46,290700.0,14.5534,14.5653,14.5296,14.5593,290700.0
2010-02-03 15:25:00,24.47,24.48,24.45,24.47,101700.0,14.5653,14.5712,14.5534,14.5653,101700.0
2010-02-03 15:30:00,24.48,24.5,24.47,24.5,104200.0,14.5712,14.5831,14.5653,14.5831,104200.0
2010-02-03 15:35:00,24.5,24.5,24.48,24.49,113300.0,14.5831,14.5831,14.5712,14.5772,113300.0
2010-02-03 15:40:00,24.49,24.53,24.49,24.53,126300.0,14.5772,14.601,14.5772,14.601,126300.0
2010-02-03 15:45:00,24.52,24.53,24.49,24.51,192900.0,14.595,14.601,14.5772,14.5891,192900.0
2010-02-03 15:50:00,24.51,24.54,24.49,24.51,277300.0,14.5891,14.6069,14.5772,14.5891,277300.0
2010-02-03 15:55:00,24.51,24.53,24.48,24.49,493000.0,14.5891,14.601,14.5712,14.5772,493000.0
2010-02-04 09:30:00,24.31,24.5,24.29,24.41,392900.0,14.47,14.5831,14.4581,14.5296,392900.0
2010-02-04 09:35:00,24.4,24.42,24.35,24.42,208900.0,14.5236,14.5355,14.4938,14.5355,208900.0
2010-02-04 09:40:00,24.42,24.5,24.41,24.5,227700.0,14.5355,14.5831,14.5296,14.5831,227700.0
2010-02-04 09:45:00,24.5,24.5,24.31,24.37,273200.0,14.5831,14.5831,14.47,14.5058,273200.0
2010-02-04 09:50:00,24.36,24.39,24.29,24.29,152100.0,14.4998,14.5177,14.4581,14.4581,152100.0
2010-02-04 09:55:00,24.3,24.3,24.25,24.26,229400.0,14.4641,14.4641,14.4343,14.4403,229400.0
2010-02-04 10:00:00,24.26,24.28,24.23,24.27,111500.0,14.4403,14.4522,14.4224,14.4462,111500.0
2010-02-04 10:05:00,24.28,24.3,24.26,24.29,173100.0,14.4522,14.4641,14.4403,14.4581,173100.0
2010-02-04 10:10:00,24.3,24.3,24.23,24.25,214200.0,14.4641,14.4641,14.4224,14.4343,214200.0
2010-02-04 10:15:00,24.24,24.29,24.24,24.26,358100.0,14.4284,14.4581,14.4284,14.4403,358100.0
2010-02-04 10:20:00,24.26,24.27,24.15,24.15,260900.0,14.4403,14.4462,14.3748,14.3748,260900.0
2010-02-04 10:25:00,24.15,24.16,24.11,24.11,170500.0,14.3748,14.3808,14.351,14.351,170500.0
2010-02-04 10:30:00,24.12,24.18,24.09,24.15,176300.0,14.3569,14.3927,14.3391,14.3748,176300.0
2010-02-04 10:35:00,24.15,24.16,24.1,24.15,135700.0,14.3748,14.3808,14.345,14.3748,135700.0
2010-02-04 10:40:00,24.15,24.16,24.1,24.11,117700.0,14.3748,14.3808,14.345,14.351,117700.0
2010-02-04 10:45:00,24.12,24.14,24.1,24.13,111300.0,14.3569,14.3688,14.345,14.3629,111300.0
2010-02-04 10:50:00,24.13,24.14,24.1,24.12,136900.0,14.3629,14.3688,14.345,14.3569,136900.0
2010-02-04 10:55:00,24.12,24.18,24.12,24.15,189000.0,14.3569,14.3927,14.3569,14.3748,189000.0
2010-02-04 11:00:00,24.15,24.18,24.13,24.16,113100.0,14.3748,14.3927,14.3629,14.3808,113100.0
2010-02-04 11:05:00,24.17,24.2,24.16,24.19,172900.0,14.3867,14.4046,14.3808,14.3986,172900.0
2010-02-04 11:10:00,24.19,24.22,24.18,24.2,160800.0,14.3986,14.4165,14.3927,14.4046,160800.0
2010-02-04 11:15:00,24.2,24.2,24.15,24.19,69800.0,14.4046,14.4046,14.3748,14.3986,69800.0
2010-02-04 11:20:00,24.2,24.25,24.18,24.2,130300.0,14.4046,14.4343,14.3927,14.4046,130300.0
2010-02-04 11:25:00,24.2,24.21,24.17,24.2,78600.0,14.4046,14.4105,14.3867,14.4046,78600.0
2010-02-04 11:30:00,24.2,24.22,24.17,24.18,87800.0,14.4046,14.4165,14.3867,14.3927,87800.0
2010-02-04 11:35:00,24.17,24.18,24.1,24.12,181900.0,14.3867,14.3927,14.345,14.3569,181900.0
2010-02-04 11:40:00,24.12,24.13,24.03,24.11,275100.0,14.3569,14.3629,14.3034,14.351,275100.0
2010-02-04 11:45:00,24.12,24.15,24.09,24.13,135900.0,14.3569,14.3748,14.3391,14.3629,135900.0
2010-02-04 11:50:00,24.13,24.15,24.11,24.14,91500.0,14.3629,14.3748,14.351,14.3688,91500.0
2010-02-04 11:55:00,24.13,24.14,24.1,24.11,123000.0,14.3629,14.3688,14.345,14.351,123000.0
2010-02-04 12:00:00,24.12,24.13,24.08,24.12,147000.0,14.3569,14.3629,14.3331,14.3569,147000.0
2010-02-04 12:05:00,24.11,24.12,24.06,24.06,106900.0,14.351,14.3569,14.3212,14.3212,106900.0
2010-02-04 12:10:00,24.06,24.08,24.05,24.07,211900.0,14.3212,14.3331,14.3153,14.3272,211900.0
2010-02-04 12:15:00,24.08,24.1,24.06,24.07,124800.0,14.3331,14.345,14.3212,14.3272,124800.0
2010-02-04 12:20:00,24.06,24.1,24.05,24.09,166700.0,14.3212,14.345,14.3153,14.3391,166700.0
2010-02-04 12:25:00,24.09,24.1,24.07,24.1,53900.0,14.3391,14.345,14.3272,14.345,53900.0
2010-02-04 12:30:00,24.1,24.19,24.1,24.15,166000.0,14.345,14.3986,14.345,14.3748,166000.0
2010-02-04 12:35:00,24.15,24.16,24.11,24.13,76200.0,14.3748,14.3808,14.351,14.3629,76200.0
2010-02-04 12:40:00,24.13,24.14,24.08,24.09,102600.0,14.3629,14.3688,14.3331,14.3391,102600.0
2010-02-04 12:45:00,24.09,24.1,24.02,24.03,131300.0,14.3391,14.345,14.2974,14.3034,131300.0
2010-02-04 12:50:00,24.02,24.05,24.0,24.05,183700.0,14.2974,14.3153,14.2855,14.3153,183700.0
2010-02-04 12:55:00,24.05,24.09,24.02,24.08,71900.0,14.3153,14.3391,14.2974,14.3331,71900.0
2010-02-04 13:00:00,24.08,24.1,24.06,24.08,84900.0,14.3331,14.345,14.3212,14.3331,84900.0
2010-02-04 13:05:00,24.07,24.11,24.07,24.1,123200.0,14.3272,14.351,14.3272,14.345,123200.0
2010-02-04 13:10:00,24.08,24.1,24.04,24.07,172000.0,14.3331,14.345,14.3093,14.3272,172000.0
2010-02-04 13:15:00,24.06,24.07,24.05,24.06,26300.0,14.3212,14.3272,14.3153,14.3212,26300.0
2010-02-04 13:20:00,24.06,24.07,24.03,24.04,85100.0,14.3212,14.3272,14.3034,14.3093,85100.0
2010-02-04 13:25:00,24.04,24.07,24.03,24.07,72400.0,14.3093,14.3272,14.3034,14.3272,72400.0
2010-02-04 13:30:00,24.07,24.07,24.04,24.05,96500.0,14.3272,14.3272,14.3093,14.3153,96500.0
2010-02-04 13:35:00,24.05,24.06,24.02,24.03,85900.0,14.3153,14.3212,14.2974,14.3034,85900.0
2010-02-04 13:40:00,24.03,24.03,24.0,24.0,129800.0,14.3034,14.3034,14.2855,14.2855,129800.0
2010-02-04 13:45:00,24.0,24.02,23.94,24.01,402800.0,14.2855,14.2974,14.2498,14.2915,402800.0
2010-02-04 13:50:00,24.01,24.04,24.0,24.01,137700.0,14.2915,14.3093,14.2855,14.2915,137700.0
2010-02-04 13:55:00,24.01,24.02,23.96,23.96,147400.0,14.2915,14.2974,14.2617,14.2617,147400.0
2010-02-04 14:00:00,23.96,24.01,23.95,24.0,124800.0,14.2617,14.2915,14.2558,14.2855,124800.0
2010-02-04 14:05:00,24.0,24.02,23.97,23.98,104700.0,14.2855,14.2974,14.2677,14.2736,104700.0
2010-02-04 14:10:00,23.98,24.01,23.95,23.95,133400.0,14.2736,14.2915,14.2558,14.2558,133400.0
2010-02-04 14:15:00,23.95,23.98,23.9,23.96,265900.0,14.2558,14.2736,14.226,14.2617,265900.0
2010-02-04 14:20:00,23.96,24.01,23.95,23.99,162400.0,14.2617,14.2915,14.2558,14.2796,162400.0
2010-02-04 14:25:00,23.99,24.02,23.99,23.99,133600.0,14.2796,14.2974,14.2796,14.2796,133600.0
2010-02-04 14:30:00,23.99,24.05,23.99,24.05,200500.0,14.2796,14.3153,14.2796,14.3153,200500.0
2010-02-04 14:35:00,24.04,24.06,24.04,24.05,190500.0,14.3093,14.3212,14.3093,14.3153,190500.0
2010-02-04 14:40:00,24.05,24.06,24.03,24.04,107100.0,14.3153,14.3212,14.3034,14.3093,107100.0
2010-02-04 14:45:00,24.04,24.06,24.03,24.06,146100.0,14.3093,14.3212,14.3034,14.3212,146100.0
2010-02-04 14:50:00,24.06,24.09,24.02,24.04,328400.0,14.3212,14.3391,14.2974,14.3093,328400.0
2010-02-04 14:55:00,24.04,24.09,24.03,24.08,253700.0,14.3093,14.3391,14.3034,14.3331,253700.0
2010-02-04 15:00:00,24.09,24.1,24.07,24.07,352100.0,14.3391,14.345,14.3272,14.3272,352100.0
2010-02-04 15:05:00,24.07,24.11,24.06,24.1,463300.0,14.3272,14.351,14.3212,14.345,463300.0
2010-02-04 15:10:00,24.1,24.13,24.05,24.08,363400.0,14.345,14.3629,14.3153,14.3331,363400.0
2010-02-04 15:15:00,24.08,24.1,24.06,24.06,184700.0,14.3331,14.345,14.3212,14.3212,184700.0
2010-02-04 15:20:00,24.06,24.07,24.02,24.03,243900.0,14.3212,14.3272,14.2974,14.3034,243900.0
2010-02-04 15:25:00,24.03,24.1,24.03,24.09,170400.0,14.3034,14.345,14.3034,14.3391,170400.0
2010-02-04 15:30:00,24.09,24.1,24.04,24.05,235400.0,14.3391,14.345,14.3093,14.3153,235400.0
2010-02-04 15:35:00,24.06,24.06,24.01,24.02,289300.0,14.3212,14.3212,14.2915,14.2974,289300.0
2010-02-04 15:40:00,24.03,24.09,24.02,24.07,366600.0,14.3034,14.3391,14.2974,14.3272,366600.0
2010-02-04 15:45:00,24.08,24.09,24.05,24.05,526200.0,14.3331,14.3391,14.3153,14.3153,526200.0
2010-02-04 15:50:00,24.05,24.09,24.01,24.01,613700.0,14.3153,14.3391,14.2915,14.2915,613700.0
2010-02-04 15:55:00,24.02,24.02,23.96,23.97,1202700.0,14.2974,14.2974,14.2617,14.2677,1202700.0
2010-02-05 09:30:00,23.94,24.04,23.75,23.85,435400.0,14.2498,14.3093,14.1367,14.1962,435400.0
2010-02-05 09:35:00,23.85,23.93,23.67,23.89,511200.0,14.1962,14.2439,14.0891,14.22,511200.0
2010-02-05 09:40:00,23.89,23.98,23.82,23.95,308100.0,14.22,14.2736,14.1784,14.2558,308100.0
2010-02-05 09:45:00,23.95,23.96,23.8,23.84,222600.0,14.2558,14.2617,14.1665,14.1903,222600.0
2010-02-05 09:50:00,23.85,23.94,23.84,23.86,399900.0,14.1962,14.2498,14.1903,14.2022,399900.0
2010-02-05 09:55:00,23.87,23.93,23.83,23.86,249000.0,14.2081,14.2439,14.1843,14.2022,249000.0
2010-02-05 10:00:00,23.86,23.98,23.86,23.97,305400.0,14.2022,14.2736,14.2022,14.2677,305400.0
2010-02-05 10:05:00,23.97,24.0,23.91,23.95,221500.0,14.2677,14.2855,14.2319,14.2558,221500.0
2010-02-05 10:10:00,23.94,23.98,23.86,23.87,163200.0,14.2498,14.2736,14.2022,14.2081,163200.0
2010-02-05 10:15:00,23.87,23.89,23.77,23.78,210400.0,14.2081,14.22,14.1486,14.1546,210400.0
2010-02-05 10:20:00,23.79,23.89,23.78,23.88,196300.0,14.1605,14.22,14.1546,14.2141,196300.0
2010-02-05 10:25:00,23.88,23.9,23.84,23.87,80000.0,14.2141,14.226,14.1903,14.2081,80000.0
2010-02-05 10:30:00,23.88,24.0,23.88,24.0,281800.0,14.2141,14.2855,14.2141,14.2855,281800.0
2010-02-05 10:35:00,23.99,24.02,23.98,24.0,146100.0,14.2796,14.2974,14.2736,14.2855,146100.0
2010-02-05 10:40:00,24.0,24.08,24.0,24.01,153300.0,14.2855,14.3331,14.2855,14.2915,153300.0
2010-02-05 10:45:00,24.01,24.02,23.94,23.95,112300.0,14.2915,14.2974,14.2498,14.2558,112300.0
2010-02-05 10:50:00,23.95,24.01,23.93,23.94,80600.0,14.2558,14.2915,14.2439,14.2498,80600.0
2010-02-05 10:55:00,23.94,23.97,23.91,23.91,65300.0,14.2498,14.2677,14.2319,14.2319,65300.0
2010-02-05 11:00:00,23.92,23.93,23.85,23.9,85500.0,14.2379,14.2439,14.1962,14.226,85500.0
2010-02-05 11:05:00,23.9,23.92,23.88,23.89,88300.0,14.226,14.2379,14.2141,14.22,88300.0
2010-02-05 11:10:00,23.9,23.92,23.86,23.87,215200.0,14.226,14.2379,14.2022,14.2081,215200.0
2010-02-05 11:15:00,23.86,23.88,23.84,23.85,100400.0,14.2022,14.2141,14.1903,14.1962,100400.0
2010-02-05 11:20:00,23.85,23.86,23.79,23.8,64900.0,14.1962,14.2022,14.1605,14.1665,64900.0
2010-02-05 11:25:00,23.8,23.81,23.75,23.75,160500.0,14.1665,14.1724,14.1367,14.1367,160500.0
2010-02-05 11:30:00,23.75,23.76,23.67,23.67,248000.0,14.1367,14.1427,14.0891,14.0891,248000.0
2010-02-05 11:35:00,23.67,23.69,23.66,23.68,143900.0,14.0891,14.101,14.0831,14.095,143900.0
2010-02-05 11:40:00,23.68,23.74,23.68,23.73,262400.0,14.095,14.1308,14.095,14.1248,262400.0
2010-02-05 11:45:00,23.74,23.81,23.73,23.81,191300.0,14.1308,14.1724,14.1248,14.1724,191300.0
2010-02-05 11:50:00,23.8,23.82,23.75,23.76,88000.0,14.1665,14.1784,14.1367,14.1427,88000.0
2010-02-05 11:55:00,23.76,23.78,23.74,23.75,85600.0,14.1427,14.1546,14.1308,14.1367,85600.0
2010-02-05 12:00:00,23.74,23.78,23.74,23.77,92100.0,14.1308,14.1546,14.1308,14.1486,92100.0
2010-02-05 12:05:00,23.78,23.8,23.76,23.8,86200.0,14.1546,14.1665,14.1427,14.1665,86200.0
2010-02-05 12:10:00,23.79,23.8,23.77,23.78,78700.0,14.1605,14.1665,14.1486,14.1546,78700.0
2010-02-05 12:15:00,23.78,23.82,23.78,23.8,78400.0,14.1546,14.1784,14.1546,14.1665,78400.0
2010-02-05 12:20:00,23.81,23.85,23.8,23.83,99600.0,14.1724,14.1962,14.1665,14.1843,99600.0
2010-02-05 12:25:00,23.82,23.85,23.81,23.82,88800.0,14.1784,14.1962,14.1724,14.1784,88800.0
2010-02-05 12:30:00,23.83,23.83,23.78,23.8,47800.0,14.1843,14.1843,14.1546,14.1665,47800.0
2010-02-05 12:35:00,23.8,23.81,23.76,23.76,47000.0,14.1665,14.1724,14.1427,14.1427,47000.0
2010-02-05 12:40:00,23.76,23.77,23.71,23.71,75400.0,14.1427,14.1486,14.1129,14.1129,75400.0
2010-02-05 12:45:00,23.71,23.73,23.68,23.68,97700.0,14.1129,14.1248,14.095,14.095,97700.0
2010-02-05 12:50:00,23.67,23.68,23.63,23.64,93800.0,14.0891,14.095,14.0653,14.0712,93800.0
2010-02-05 12:55:00,23.64,23.66,23.64,23.65,57300.0,14.0712,14.0831,14.0712,14.0772,57300.0
2010-02-05 13:00:00,23.64,23.65,23.63,23.64,93400.0,14.0712,14.0772,14.0653,14.0712,93400.0
2010-02-05 13:05:00,23.64,23.65,23.6,23.61,155000.0,14.0712,14.0772,14.0474,14.0534,155000.0
2010-02-05 13:10:00,23.62,23.65,23.59,23.64,157100.0,14.0593,14.0772,14.0415,14.0712,157100.0
2010-02-05 13:15:00,23.64,23.68,23.63,23.68,59700.0,14.0712,14.095,14.0653,14.095,59700.0
2010-02-05 13:20:00,23.67,23.7,23.63,23.63,74600.0,14.0891,14.1069,14.0653,14.0653,74600.0
2010-02-05 13:25:00,23.63,23.65,23.62,23.64,186200.0,14.0653,14.0772,14.0593,14.0712,186200.0
2010-02-05 13:30:00,23.65,23.65,23.6,23.6,96000.0,14.0772,14.0772,14.0474,14.0474,96000.0
2010-02-05 13:35:00,23.6,23.61,23.57,23.58,213100.0,14.0474,14.0534,14.0296,14.0355,213100.0
2010-02-05 13:40:00,23.58,23.58,23.53,23.56,168700.0,14.0355,14.0355,14.0058,14.0236,168700.0
2010-02-05 13:45:00,23.55,23.56,23.51,23.53,147800.0,14.0177,14.0236,13.9939,14.0058,147800.0
2010-02-05 13:50:00,23.53,23.57,23.53,23.55,237300.0,14.0058,14.0296,14.0058,14.0177,237300.0
2010-02-05 13:55:00,23.55,23.56,23.49,23.51,243000.0,14.0177,14.0236,13.982,13.9939,243000.0
2010-02-05 14:00:00,23.51,23.58,23.51,23.56,153200.0,13.9939,14.0355,13.9939,14.0236,153200.0
2010-02-05 14:05:00,23.55,23.6,23.55,23.59,60200.0,14.0177,14.0474,14.0177,14.0415,60200.0
2010-02-05 14:10:00,23.59,23.61,23.59,23.59,82000.0,14.0415,14.0534,14.0415,14.0415,82000.0
2010-02-05 14:15:00,23.59,23.61,23.59,23.61,116400.0,14.0415,14.0534,14.0415,14.0534,116400.0
2010-02-05 14:20:00,23.6,23.63,23.58,23.59,147000.0,14.0474,14.0653,14.0355,14.0415,147000.0
2010-02-05 14:25:00,23.58,23.64,23.57,23.62,186100.0,14.0355,14.0712,14.0296,14.0593,186100.0
2010-02-05 14:30:00,23.63,23.63,23.52,23.6,254200.0,14.0653,14.0653,13.9998,14.0474,254200.0
2010-02-05 14:35:00,23.6,23.62,23.56,23.58,162400.0,14.0474,14.0593,14.0236,14.0355,162400.0
2010-02-05 14:40:00,23.58,23.59,23.55,23.58,148100.0,14.0355,14.0415,14.0177,14.0355,148100.0
2010-02-05 14:45:00,23.59,23.63,23.57,23.62,191200.0,14.0415,14.0653,14.0296,14.0593,191200.0
2010-02-05 14:50:00,23.63,23.68,23.62,23.66,192100.0,14.0653,14.095,14.0593,14.0831,192100.0
2010-02-05 14:55:00,23.67,23.67,23.64,23.65,110400.0,14.0891,14.0891,14.0712,14.0772,110400.0
2010-02-05 15:00:00,23.64,23.66,23.61,23.61,193400.0,14.0712,14.0831,14.0534,14.0534,193400.0
2010-02-05 15:05:00,23.61,23.82,23.61,23.77,343500.0,14.0534,14.1784,14.0534,14.1486,343500.0
2010-02-05 15:10:00,23.77,23.9,23.74,23.87,294400.0,14.1486,14.226,14.1308,14.2081,294400.0
2010-02-05 15:15:00,23.87,23.88,23.79,23.86,263100.0,14.2081,14.2141,14.1605,14.2022,263100.0
2010-02-05 15:20:00,23.86,23.9,23.83,23.83,173100.0,14.2022,14.226,14.1843,14.1843,173100.0
2010-02-05 15:25:00,23.83,23.91,23.8,23.87,443800.0,14.1843,14.2319,14.1665,14.2081,443800.0
2010-02-05 15:30:00,23.88,23.96,23.86,23.92,247700.0,14.2141,14.2617,14.2022,14.2379,247700.0
2010-02-05 15:35:00,23.92,23.96,23.86,23.9,255100.0,14.2379,14.2617,14.2022,14.226,255100.0
2010-02-05 15:40:00,23.9,23.94,23.9,23.93,291500.0,14.226,14.2498,14.226,14.2439,291500.0
2010-02-05 15:45:00,23.94,23.94,23.86,23.86,365700.0,14.2498,14.2498,14.2022,14.2022,365700.0
2010-02-05 15:50:00,23.86,23.92,23.86,23.89,437800.0,14.2022,14.2379,14.2022,14.22,437800.0
2010-02-05 15:55:00,23.9,23.98,23.9,23.96,710500.0,14.226,14.2736,14.226,14.2617,710500.0
2010-02-08 09:30:00,23.91,24.09,23.76,23.84,141200.0,14.2319,14.3391,14.1427,14.1903,141200.0
2010-02-08 09:35:00,23.84,23.99,23.8,23.85,177900.0,14.1903,14.2796,14.1665,14.1962,177900.0
2010-02-08 09:40:00,23.84,23.92,23.81,23.82,146400.0,14.1903,14.2379,14.1724,14.1784,146400.0
2010-02-08 09:45:00,23.82,23.88,23.79,23.88,90900.0,14.1784,14.2141,14.1605,14.2141,90900.0
2010-02-08 09:50:00,23.87,23.96,23.85,23.94,108600.0,14.2081,14.2617,14.1962,14.2498,108600.0
2010-02-08 09:55:00,23.93,24.01,23.93,24.01,117900.0,14.2439,14.2915,14.2439,14.2915,117900.0
2010-02-08 10:00:00,24.01,24.01,23.92,24.01,194200.0,14.2915,14.2915,14.2379,14.2915,194200.0
2010-02-08 10:05:00,24.01,24.06,23.98,24.06,189100.0,14.2915,14.3212,14.2736,14.3212,189100.0
2010-02-08 10:10:00,24.04,24.06,24.02,24.02,71200.0,14.3093,14.3212,14.2974,14.2974,71200.0
2010-02-08 10:15:00,24.03,24.04,23.99,24.03,122100.0,14.3034,14.3093,14.2796,14.3034,122100.0
2010-02-08 10:20:00,24.05,24.06,24.0,24.01,130900.0,14.3153,14.3212,14.2855,14.2915,130900.0
2010-02-08 10:25:00,24.0,24.06,23.99,24.03,218200.0,14.2855,14.3212,14.2796,14.3034,218200.0
2010-02-08 10:30:00,24.02,24.12,24.01,24.07,226900.0,14.2974,14.3569,14.2915,14.3272,226900.0
2010-02-08 10:35:00,24.07,24.11,24.05,24.09,139200.0,14.3272,14.351,14.3153,14.3391,139200.0
2010-02-08 10:40:00,24.09,24.17,24.09,24.15,144900.0,14.3391,14.3867,14.3391,14.3748,144900.0
2010-02-08 10:45:00,24.15,24.19,24.12,24.17,143100.0,14.3748,14.3986,14.3569,14.3867,143100.0
2010-02-08 10:50:00,24.17,24.22,24.17,24.21,154100.0,14.3867,14.4165,14.3867,14.4105,154100.0
2010-02-08 10:55:00,24.21,24.22,24.18,24.21,108300.0,14.4105,14.4165,14.3927,14.4105,108300.0
2010-02-08 11:00:00,24.21,24.28,24.2,24.27,239700.0,14.4105,14.4522,14.4046,14.4462,239700.0
2010-02-08 11:05:00,24.27,24.29,24.26,24.27,280600.0,14.4462,14.4581,14.4403,14.4462,280600.0
2010-02-08 11:10:00,24.27,24.29,24.26,24.27,101600.0,14.4462,14.4581,14.4403,14.4462,101600.0
2010-02-08 11:15:00,24.28,24.3,24.25,24.26,346900.0,14.4522,14.4641,14.4343,14.4403,346900.0
2010-02-08 11:20:00,24.27,24.3,24.26,24.29,99300.0,14.4462,14.4641,14.4403,14.4581,99300.0
2010-02-08 11:25:00,24.28,24.29,24.21,24.22,118800.0,14.4522,14.4581,14.4105,14.4165,118800.0
2010-02-08 11:30:00,24.22,24.25,24.21,24.25,113000.0,14.4165,14.4343,14.4105,14.4343,113000.0
2010-02-08 11:35:00,24.24,24.28,24.22,24.24,280500.0,14.4284,14.4522,14.4165,14.4284,280500.0
2010-02-08 11:40:00,24.24,24.24,24.21,24.21,67300.0,14.4284,14.4284,14.4105,14.4105,67300.0
2010-02-08 11:45:00,24.22,24.25,24.18,24.19,245100.0,14.4165,14.4343,14.3927,14.3986,245100.0
2010-02-08 11:50:00,24.19,24.2,24.14,24.15,195200.0,14.3986,14.4046,14.3688,14.3748,195200.0
2010-02-08 11:55:00,24.16,24.16,24.14,24.14,38300.0,14.3808,14.3808,14.3688,14.3688,38300.0
2010-02-08 12:00:00,24.14,24.15,24.09,24.11,142800.0,14.3688,14.3748,14.3391,14.351,142800.0
2010-02-08 12:05:00,24.11,24.13,24.09,24.13,133300.0,14.351,14.3629,14.3391,14.3629,133300.0
2010-02-08 12:10:00,24.13,24.14,24.12,24.12,64000.0,14.3629,14.3688,14.3569,14.3569,64000.0
2010-02-08 12:15:00,24.12,24.15,24.12,24.12,54800.0,14.3569,14.3748,14.3569,14.3569,54800.0
2010-02-08 12:20:00,24.12,24.13,24.09,24.12,56800.0,14.3569,14.3629,14.3391,14.3569,56800.0
2010-02-08 12:25:00,24.12,24.13,24.12,24.13,28500.0,14.3569,14.3629,14.3569,14.3629,28500.0
2010-02-08 12:30:00,24.14,24.17,24.12,24.17,91200.0,14.3688,14.3867,14.3569,14.3867,91200.0
2010-02-08 12:35:00,24.17,24.19,24.15,24.15,56900.0,14.3867,14.3986,14.3748,14.3748,56900.0
2010-02-08 12:40:00,24.15,24.16,24.13,24.15,55000.0,14.3748,14.3808,14.3629,14.3748,55000.0
2010-02-08 12:45:00,24.15,24.16,24.14,24.15,48400.0,14.3748,14.3808,14.3688,14.3748,48400.0
2010-02-08 12:50:00,24.15,24.16,24.14,24.16,15600.0,14.3748,14.3808,14.3688,14.3808,15600.0
2010-02-08 12:55:00,24.16,24.16,24.14,24.14,44200.0,14.3808,14.3808,14.3688,14.3688,44200.0
2010-02-08 13:00:00,24.14,24.15,24.1,24.1,95800.0,14.3688,14.3748,14.345,14.345,95800.0
2010-02-08 13:05:00,24.11,24.12,24.09,24.1,147600.0,14.351,14.3569,14.3391,14.345,147600.0
2010-02-08 13:10:00,24.09,24.12,24.08,24.12,91200.0,14.3391,14.3569,14.3331,14.3569,91200.0
2010-02-08 13:15:00,24.11,24.11,24.07,24.11,110800.0,14.351,14.351,14.3272,14.351,110800.0
2010-02-08 13:20:00,24.11,24.11,24.09,24.1,78600.0,14.351,14.351,14.3391,14.345,78600.0
2010-02-08 13:25:00,24.1,24.13,24.09,24.13,28100.0,14.345,14.3629,14.3391,14.3629,28100.0
2010-02-08 13:30:00,24.13,24.13,24.12,24.12,57200.0,14.3629,14.3629,14.3569,14.3569,57200.0
2010-02-08 13:35:00,24.13,24.13,24.11,24.12,53400.0,14.3629,14.3629,14.351,14.3569,53400.0
2010-02-08 13:40:00,24.13,24.14,24.12,24.14,27300.0,14.3629,14.3688,14.3569,14.3688,27300.0
2010-02-08 13:45:00,24.13,24.15,24.1,24.13,98700.0,14.3629,14.3748,14.345,14.3629,98700.0
2010-02-08 13:50:00,24.12,24.13,24.11,24.12,45500.0,14.3569,14.3629,14.351,14.3569,45500.0
2010-02-08 13:55:00,24.12,24.13,24.11,24.13,79200.0,14.3569,14.3629,14.351,14.3629,79200.0
2010-02-08 14:00:00,24.13,24.17,24.13,24.16,115700.0,14.3629,14.3867,14.3629,14.3808,115700.0
2010-02-08 14:05:00,24.16,24.18,24.15,24.17,75400.0,14.3808,14.3927,14.3748,14.3867,75400.0
2010-02-08 14:10:00,24.17,24.19,24.16,24.18,72700.0,14.3867,14.3986,14.3808,14.3927,72700.0
2010-02-08 14:15:00,24.19,24.2,24.17,24.19,71500.0,14.3986,14.4046,14.3867,14.3986,71500.0
2010-02-08 14:20:00,24.18,24.2,24.18,24.2,45900.0,14.3927,14.4046,14.3927,14.4046,45900.0
2010-02-08 14:25:00,24.2,24.21,24.2,24.2,19300.0,14.4046,14.4105,14.4046,14.4046,19300.0
2010-02-08 14:30:00,24.2,24.22,24.19,24.2,107700.0,14.4046,14.4165,14.3986,14.4046,107700.0
2010-02-08 14:35:00,24.2,24.21,24.14,24.16,104100.0,14.4046,14.4105,14.3688,14.3808,104100.0
2010-02-08 14:40:00,24.16,24.17,24.14,24.17,43000.0,14.3808,14.3867,14.3688,14.3867,43000.0
2010-02-08 14:45:00,24.16,24.19,24.16,24.19,92000.0,14.3808,14.3986,14.3808,14.3986,92000.0
2010-02-08 14:50:00,24.19,24.21,24.17,24.17,62900.0,14.3986,14.4105,14.3867,14.3867,62900.0
2010-02-08 14:55:00,24.18,24.19,24.11,24.12,352700.0,14.3927,14.3986,14.351,14.3569,352700.0
2010-02-08 15:00:00,24.11,24.13,24.05,24.07,220300.0,14.351,14.3629,14.3153,14.3272,220300.0
2010-02-08 15:05:00,24.07,24.08,24.05,24.05,266500.0,14.3272,14.3331,14.3153,14.3153,266500.0
2010-02-08 15:10:00,24.06,24.06,24.02,24.06,151400.0,14.3212,14.3212,14.2974,14.3212,151400.0
2010-02-08 15:15:00,24.06,24.06,24.01,24.01,332200.0,14.3212,14.3212,14.2915,14.2915,332200.0
2010-02-08 15:20:00,24.01,24.02,23.98,23.99,259700.0,14.2915,14.2974,14.2736,14.2796,259700.0
2010-02-08 15:25:00,23.99,24.02,23.93,24.02,334900.0,14.2796,14.2974,14.2439,14.2974,334900.0
2010-02-08 15:30:00,24.02,24.06,24.01,24.05,118600.0,14.2974,14.3212,14.2915,14.3153,118600.0
2010-02-08 15:35:00,24.05,24.06,24.0,24.02,231900.0,14.3153,14.3212,14.2855,14.2974,231900.0
2010-02-08 15:40:00,24.01,24.02,23.99,24.01,398400.0,14.2915,14.2974,14.2796,14.2915,398400.0
2010-02-08 15:45:00,24.01,24.02,23.96,23.97,426900.0,14.2915,14.2974,14.2617,14.2677,426900.0
2010-02-08 15:50:00,23.97,23.99,23.94,23.95,378300.0,14.2677,14.2796,14.2498,14.2558,378300.0
2010-02-08 15:55:00,23.95,23.99,23.94,23.96,698100.0,14.2558,14.2796,14.2498,14.2617,698100.0
2010-02-09 09:30:00,24.1,24.17,24.04,24.11,178500.0,14.345,14.3867,14.3093,14.351,178500.0
2010-02-09 09:35:00,24.11,24.22,24.06,24.11,211600.0,14.351,14.4165,14.3212,14.351,211600.0
2010-02-09 09:40:00,24.11,24.12,24.0,24.04,104100.0,14.351,14.3569,14.2855,14.3093,104100.0
2010-02-09 09:45:00,24.04,24.06,23.98,23.99,67300.0,14.3093,14.3212,14.2736,14.2796,67300.0
2010-02-09 09:50:00,23.98,24.01,23.9,24.0,121200.0,14.2736,14.2915,14.226,14.2855,121200.0
2010-02-09 09:55:00,24.0,24.02,23.97,23.99,72000.0,14.2855,14.2974,14.2677,14.2796,72000.0
2010-02-09 10:00:00,23.99,24.01,23.94,23.99,133000.0,14.2796,14.2915,14.2498,14.2796,133000.0
2010-02-09 10:05:00,23.99,24.01,23.98,24.0,63100.0,14.2796,14.2915,14.2736,14.2855,63100.0
2010-02-09 10:10:00,23.99,24.07,23.99,24.04,65900.0,14.2796,14.3272,14.2796,14.3093,65900.0
2010-02-09 10:15:00,24.03,24.11,24.03,24.09,89800.0,14.3034,14.351,14.3034,14.3391,89800.0
2010-02-09 10:20:00,24.08,24.14,24.08,24.14,80200.0,14.3331,14.3688,14.3331,14.3688,80200.0
2010-02-09 10:25:00,24.14,24.14,24.09,24.11,62100.0,14.3688,14.3688,14.3391,14.351,62100.0
2010-02-09 10:30:00,24.11,24.11,24.06,24.08,97100.0,14.351,14.351,14.3212,14.3331,97100.0
2010-02-09 10:35:00,24.08,24.08,24.04,24.04,48800.0,14.3331,14.3331,14.3093,14.3093,48800.0
2010-02-09 10:40:00,24.04,24.07,24.03,24.05,125200.0,14.3093,14.3272,14.3034,14.3153,125200.0
2010-02-09 10:45:00,24.04,24.06,24.02,24.05,95900.0,14.3093,14.3212,14.2974,14.3153,95900.0
2010-02-09 10:50:00,24.05,24.07,24.04,24.06,61700.0,14.3153,14.3272,14.3093,14.3212,61700.0
2010-02-09 10:55:00,24.06,24.07,24.0,24.0,72600.0,14.3212,14.3272,14.2855,14.2855,72600.0
2010-02-09 11:00:00,24.0,24.04,23.99,24.03,75000.0,14.2855,14.3093,14.2796,14.3034,75000.0
2010-02-09 11:05:00,24.03,24.03,23.95,23.96,95200.0,14.3034,14.3034,14.2558,14.2617,95200.0
2010-02-09 11:10:00,23.97,23.99,23.95,23.97,175000.0,14.2677,14.2796,14.2558,14.2677,175000.0
2010-02-09 11:15:00,23.97,24.02,23.95,24.02,55900.0,14.2677,14.2974,14.2558,14.2974,55900.0
2010-02-09 11:20:00,24.01,24.05,24.01,24.02,52800.0,14.2915,14.3153,14.2915,14.2974,52800.0
2010-02-09 11:25:00,24.02,24.07,24.01,24.05,143100.0,14.2974,14.3272,14.2915,14.3153,143100.0
2010-02-09 11:30:00,24.05,24.19,24.02,24.18,175000.0,14.3153,14.3986,14.2974,14.3927,175000.0
2010-02-09 11:35:00,24.18,24.22,24.14,24.2,174200.0,14.3927,14.4165,14.3688,14.4046,174200.0
2010-02-09 11:40:00,24.21,24.25,24.2,24.22,150800.0,14.4105,14.4343,14.4046,14.4165,150800.0
2010-02-09 11:45:00,24.22,24.25,24.18,24.21,152900.0,14.4165,14.4343,14.3927,14.4105,152900.0
2010-02-09 11:50:00,24.21,24.32,24.2,24.3,150800.0,14.4105,14.476,14.4046,14.4641,150800.0
2010-02-09 11:55:00,24.3,24.3,24.2,24.21,96400.0,14.4641,14.4641,14.4046,14.4105,96400.0
2010-02-09 12:00:00,24.21,24.26,24.2,24.25,55500.0,14.4105,14.4403,14.4046,14.4343,55500.0
2010-02-09 12:05:00,24.25,24.33,24.25,24.31,140400.0,14.4343,14.4819,14.4343,14.47,140400.0
2010-02-09 12:10:00,24.31,24.33,24.3,24.32,51200.0,14.47,14.4819,14.4641,14.476,51200.0
2010-02-09 12:15:00,24.32,24.41,24.32,24.39,87800.0,14.476,14.5296,14.476,14.5177,87800.0
2010-02-09 12:20:00,24.39,24.4,24.38,24.39,97400.0,14.5177,14.5236,14.5117,14.5177,97400.0
2010-02-09 12:25:00,24.39,24.4,24.36,24.36,89100.0,14.5177,14.5236,14.4998,14.4998,89100.0
2010-02-09 12:30:00,24.36,24.4,24.35,24.38,125700.0,14.4998,14.5236,14.4938,14.5117,125700.0
2010-02-09 12:35:00,24.38,24.39,24.35,24.36,87800.0,14.5117,14.5177,14.4938,14.4998,87800.0
2010-02-09 12:40:00,24.36,24.37,24.19,24.21,387300.0,14.4998,14.5058,14.3986,14.4105,387300.0
2010-02-09 12:45:00,24.21,24.28,24.2,24.23,189300.0,14.4105,14.4522,14.4046,14.4224,189300.0
2010-02-09 12:50:00,24.22,24.24,24.19,24.2,121900.0,14.4165,14.4284,14.3986,14.4046,121900.0
2010-02-09 12:55:00,24.2,24.24,24.2,24.24,54800.0,14.4046,14.4284,14.4046,14.4284,54800.0
2010-02-09 13:00:00,24.24,24.28,24.23,24.27,59100.0,14.4284,14.4522,14.4224,14.4462,59100.0
2010-02-09 13:05:00,24.26,24.29,24.22,24.27,98900.0,14.4403,14.4581,14.4165,14.4462,98900.0
2010-02-09 13:10:00,24.27,24.28,24.25,24.26,63600.0,14.4462,14.4522,14.4343,14.4403,63600.0
2010-02-09 13:15:00,24.26,24.27,24.23,24.24,59100.0,14.4403,14.4462,14.4224,14.4284,59100.0
2010-02-09 13:20:00,24.23,24.3,24.23,24.3,77000.0,14.4224,14.4641,14.4224,14.4641,77000.0
2010-02-09 13:25:00,24.29,24.31,24.28,24.29,81000.0,14.4581,14.47,14.4522,14.4581,81000.0
2010-02-09 13:30:00,24.29,24.3,24.25,24.25,67000.0,14.4581,14.4641,14.4343,14.4343,67000.0
2010-02-09 13:35:00,24.25,24.3,24.24,24.27,47900.0,14.4343,14.4641,14.4284,14.4462,47900.0
2010-02-09 13:40:00,24.27,24.29,24.26,24.29,37500.0,14.4462,14.4581,14.4403,14.4581,37500.0
2010-02-09 13:45:00,24.29,24.3,24.26,24.28,66100.0,14.4581,14.4641,14.4403,14.4522,66100.0
2010-02-09 13:50:00,24.27,24.28,24.25,24.27,82200.0,14.4462,14.4522,14.4343,14.4462,82200.0
2010-02-09 13:55:00,24.27,24.27,24.24,24.26,53700.0,14.4462,14.4462,14.4284,14.4403,53700.0
2010-02-09 14:00:00,24.26,24.28,24.25,24.25,52100.0,14.4403,14.4522,14.4343,14.4343,52100.0
2010-02-09 14:05:00,24.25,24.28,24.25,24.26,88700.0,14.4343,14.4522,14.4343,14.4403,88700.0
2010-02-09 14:10:00,24.25,24.26,24.24,24.25,41100.0,14.4343,14.4403,14.4284,14.4343,41100.0
2010-02-09 14:15:00,24.25,24.26,24.23,24.25,69600.0,14.4343,14.4403,14.4224,14.4343,69600.0
2010-02-09 14:20:00,24.25,24.26,24.23,24.25,58100.0,14.4343,14.4403,14.4224,14.4343,58100.0
2010-02-09 14:25:00,24.24,24.27,24.24,24.26,55100.0,14.4284,14.4462,14.4284,14.4403,55100.0
2010-02-09 14:30:00,24.26,24.29,24.25,24.27,68500.0,14.4403,14.4581,14.4343,14.4462,68500.0
2010-02-09 14:35:00,24.28,24.3,24.28,24.3,109700.0,14.4522,14.4641,14.4522,14.4641,109700.0
2010-02-09 14:40:00,24.3,24.31,24.25,24.27,133500.0,14.4641,14.47,14.4343,14.4462,133500.0
2010-02-09 14:45:00,24.27,24.28,24.22,24.26,118700.0,14.4462,14.4522,14.4165,14.4403,118700.0
2010-02-09 14:50:00,24.25,24.26,24.22,24.24,103400.0,14.4343,14.4403,14.4165,14.4284,103400.0
2010-02-09 14:55:00,24.24,24.29,24.24,24.25,104900.0,14.4284,14.4581,14.4284,14.4343,104900.0
2010-02-09 15:00:00,24.25,24.31,24.23,24.29,210300.0,14.4343,14.47,14.4224,14.4581,210300.0
2010-02-09 15:05:00,24.29,24.31,24.27,24.3,164000.0,14.4581,14.47,14.4462,14.4641,164000.0
2010-02-09 15:10:00,24.29,24.32,24.27,24.32,77200.0,14.4581,14.476,14.4462,14.476,77200.0
2010-02-09 15:15:00,24.32,24.32,24.3,24.32,81400.0,14.476,14.476,14.4641,14.476,81400.0
2010-02-09 15:20:00,24.31,24.35,24.29,24.32,250300.0,14.47,14.4938,14.4581,14.476,250300.0
2010-02-09 15:25:00,24.32,24.34,24.3,24.3,154100.0,14.476,14.4879,14.4641,14.4641,154100.0
2010-02-09 15:30:00,24.31,24.34,24.29,24.33,174300.0,14.47,14.4879,14.4581,14.4819,174300.0
2010-02-09 15:35:00,24.32,24.33,24.29,24.3,145600.0,14.476,14.4819,14.4581,14.4641,145600.0
2010-02-09 15:40:00,24.3,24.31,24.26,24.26,217400.0,14.4641,14.47,14.4403,14.4403,217400.0
2010-02-09 15:45:00,24.27,24.28,24.24,24.27,213000.0,14.4462,14.4522,14.4284,14.4462,213000.0
2010-02-09 15:50:00,24.28,24.28,24.19,24.2,418200.0,14.4522,14.4522,14.3986,14.4046,418200.0
2010-02-09 15:55:00,24.2,24.25,24.18,24.25,467900.0,14.4046,14.4343,14.3927,14.4343,467900.0
2010-02-10 09:30:00,24.27,24.27,24.05,24.22,144700.0,14.4462,14.4462,14.3153,14.4165,144700.0
2010-02-10 09:35:00,24.23,24.24,24.1,24.13,128400.0,14.4224,14.4284,14.345,14.3629,128400.0
2010-02-10 09:40:00,24.12,24.18,24.12,24.18,58100.0,14.3569,14.3927,14.3569,14.3927,58100.0
2010-02-10 09:45:00,24.17,24.21,24.1,24.12,93000.0,14.3867,14.4105,14.345,14.3569,93000.0
2010-02-10 09:50:00,24.13,24.14,24.06,24.06,86400.0,14.3629,14.3688,14.3212,14.3212,86400.0
2010-02-10 09:55:00,24.07,24.1,24.04,24.05,111700.0,14.3272,14.345,14.3093,14.3153,111700.0
2010-02-10 10:00:00,24.05,24.06,23.95,23.97,175900.0,14.3153,14.3212,14.2558,14.2677,175900.0
2010-02-10 10:05:00,23.96,23.97,23.87,23.87,144400.0,14.2617,14.2677,14.2081,14.2081,144400.0
2010-02-10 10:10:00,23.88,23.88,23.83,23.83,119900.0,14.2141,14.2141,14.1843,14.1843,119900.0
2010-02-10 10:15:00,23.83,23.84,23.76,23.8,194500.0,14.1843,14.1903,14.1427,14.1665,194500.0
2010-02-10 10:20:00,23.8,23.85,23.78,23.84,161600.0,14.1665,14.1962,14.1546,14.1903,161600.0
2010-02-10 10:25:00,23.83,23.89,23.82,23.89,211900.0,14.1843,14.22,14.1784,14.22,211900.0
2010-02-10 10:30:00,23.89,23.94,23.88,23.94,143900.0,14.22,14.2498,14.2141,14.2498,143900.0
2010-02-10 10:35:00,23.93,23.94,23.87,23.87,75400.0,14.2439,14.2498,14.2081,14.2081,75400.0
2010-02-10 10:40:00,23.88,23.88,23.83,23.85,178700.0,14.2141,14.2141,14.1843,14.1962,178700.0
2010-02-10 10:45:00,23.84,23.85,23.79,23.79,114900.0,14.1903,14.1962,14.1605,14.1605,114900.0
2010-02-10 10:50:00,23.79,23.81,23.79,23.8,166000.0,14.1605,14.1724,14.1605,14.1665,166000.0
2010-02-10 10:55:00,23.79,23.85,23.78,23.83,91700.0,14.1605,14.1962,14.1546,14.1843,91700.0
2010-02-10 11:00:00,23.83,23.86,23.83,23.83,61000.0,14.1843,14.2022,14.1843,14.1843,61000.0
2010-02-10 11:05:00,23.83,23.9,23.83,23.9,54900.0,14.1843,14.226,14.1843,14.226,54900.0
2010-02-10 11:10:00,23.9,23.9,23.88,23.9,74700.0,14.226,14.226,14.2141,14.226,74700.0
2010-02-10 11:15:00,23.9,23.9,23.83,23.83,76600.0,14.226,14.226,14.1843,14.1843,76600.0
2010-02-10 11:20:00,23.83,23.86,23.82,23.86,94500.0,14.1843,14.2022,14.1784,14.2022,94500.0
2010-02-10 11:25:00,23.86,23.9,23.86,23.88,125100.0,14.2022,14.226,14.2022,14.2141,125100.0
2010-02-10 11:30:00,23.89,23.91,23.88,23.88,118900.0,14.22,14.2319,14.2141,14.2141,118900.0
2010-02-10 11:35:00,23.89,23.89,23.86,23.86,52700.0,14.22,14.22,14.2022,14.2022,52700.0
2010-02-10 11:40:00,23.86,23.87,23.86,23.86,61400.0,14.2022,14.2081,14.2022,14.2022,61400.0
2010-02-10 11:45:00,23.87,23.87,23.84,23.85,130100.0,14.2081,14.2081,14.1903,14.1962,130100.0
2010-02-10 11:50:00,23.84,23.85,23.84,23.84,56700.0,14.1903,14.1962,14.1903,14.1903,56700.0
2010-02-10 11:55:00,23.84,23.85,23.77,23.8,168200.0,14.1903,14.1962,14.1486,14.1665,168200.0
2010-02-10 12:00:00,23.8,23.81,23.78,23.79,158200.0,14.1665,14.1724,14.1546,14.1605,158200.0
2010-02-10 12:05:00,23.79,23.82,23.79,23.81,100100.0,14.1605,14.1784,14.1605,14.1724,100100.0
2010-02-10 12:10:00,23.82,23.82,23.79,23.8,121900.0,14.1784,14.1784,14.1605,14.1665,121900.0
2010-02-10 12:15:00,23.8,23.81,23.77,23.81,168200.0,14.1665,14.1724,14.1486,14.1724,168200.0
2010-02-10 12:20:00,23.81,23.87,23.8,23.86,134300.0,14.1724,14.2081,14.1665,14.2022,134300.0
2010-02-10 12:25:00,23.87,23.91,23.84,23.9,103500.0,14.2081,14.2319,14.1903,14.226,103500.0
2010-02-10 12:30:00,23.9,23.94,23.89,23.91,124100.0,14.226,14.2498,14.22,14.2319,124100.0
2010-02-10 12:35:00,23.9,23.96,23.86,23.95,192800.0,14.226,14.2617,14.2022,14.2558,192800.0
2010-02-10 12:40:00,23.95,23.96,23.93,23.94,62900.0,14.2558,14.2617,14.2439,14.2498,62900.0
2010-02-10 12:45:00,23.95,23.95,23.93,23.95,30500.0,14.2558,14.2558,14.2439,14.2558,30500.0
2010-02-10 12:50:00,23.95,23.95,23.94,23.95,30300.0,14.2558,14.2558,14.2498,14.2558,30300.0
2010-02-10 12:55:00,23.95,23.95,23.9,23.92,105900.0,14.2558,14.2558,14.226,14.2379,105900.0
2010-02-10 13:00:00,23.92,23.95,23.92,23.93,105600.0,14.2379,14.2558,14.2379,14.2439,105600.0
2010-02-10 13:05:00,23.93,23.95,23.91,23.95,80900.0,14.2439,14.2558,14.2319,14.2558,80900.0
2010-02-10 13:10:00,23.95,23.99,23.94,23.97,151400.0,14.2558,14.2796,14.2498,14.2677,151400.0
2010-02-10 13:15:00,23.97,23.99,23.97,23.99,44300.0,14.2677,14.2796,14.2677,14.2796,44300.0
2010-02-10 13:20:00,23.98,23.99,23.98,23.99,28500.0,14.2736,14.2796,14.2736,14.2796,28500.0
2010-02-10 13:25:00,23.99,24.03,23.98,24.03,91600.0,14.2796,14.3034,14.2736,14.3034,91600.0
2010-02-10 13:30:00,24.03,24.05,24.02,24.03,53700.0,14.3034,14.3153,14.2974,14.3034,53700.0
2010-02-10 13:35:00,24.02,24.03,23.99,23.99,157600.0,14.2974,14.3034,14.2796,14.2796,157600.0
2010-02-10 13:40:00,23.99,24.0,23.9,23.98,250200.0,14.2796,14.2855,14.226,14.2736,250200.0
2010-02-10 13:45:00,23.98,23.99,23.97,23.99,71500.0,14.2736,14.2796,14.2677,14.2796,71500.0
2010-02-10 13:50:00,23.98,23.99,23.97,23.98,72600.0,14.2736,14.2796,14.2677,14.2736,72600.0
2010-02-10 13:55:00,23.98,24.0,23.97,23.99,35900.0,14.2736,14.2855,14.2677,14.2796,35900.0
2010-02-10 14:00:00,24.0,24.03,23.99,24.02,57800.0,14.2855,14.3034,14.2796,14.2974,57800.0
2010-02-10 14:05:00,24.03,24.04,24.02,24.04,62900.0,14.3034,14.3093,14.2974,14.3093,62900.0
2010-02-10 14:10:00,24.04,24.04,23.98,23.98,300100.0,14.3093,14.3093,14.2736,14.2736,300100.0
2010-02-10 14:15:00,23.98,24.02,23.97,24.01,254000.0,14.2736,14.2974,14.2677,14.2915,254000.0
2010-02-10 14:20:00,24.01,24.01,23.96,23.98,163400.0,14.2915,14.2915,14.2617,14.2736,163400.0
2010-02-10 14:25:00,23.97,23.98,23.93,23.93,98900.0,14.2677,14.2736,14.2439,14.2439,98900.0
2010-02-10 14:30:00,23.94,23.96,23.92,23.94,194300.0,14.2498,14.2617,14.2379,14.2498,194300.0
2010-02-10 14:35:00,23.94,23.94,23.91,23.93,119800.0,14.2498,14.2498,14.2319,14.2439,119800.0
2010-02-10 14:40:00,23.92,23.95,23.92,23.95,92700.0,14.2379,14.2558,14.2379,14.2558,92700.0
2010-02-10 14:45:00,23.96,23.98,23.94,23.95,100500.0,14.2617,14.2736,14.2498,14.2558,100500.0
2010-02-10 14:50:00,23.95,23.98,23.93,23.95,100200.0,14.2558,14.2736,14.2439,14.2558,100200.0
2010-02-10 14:55:00,23.95,23.97,23.95,23.95,48300.0,14.2558,14.2677,14.2558,14.2558,48300.0
2010-02-10 15:00:00,23.96,23.96,23.95,23.96,29700.0,14.2617,14.2617,14.2558,14.2617,29700.0
2010-02-10 15:05:00,23.96,23.97,23.95,23.96,63200.0,14.2617,14.2677,14.2558,14.2617,63200.0
2010-02-10 15:10:00,23.96,23.97,23.94,23.94,117400.0,14.2617,14.2677,14.2498,14.2498,117400.0
2010-02-10 15:15:00,23.94,23.95,23.92,23.92,63000.0,14.2498,14.2558,14.2379,14.2379,63000.0
2010-02-10 15:20:00,23.92,23.93,23.91,23.91,68200.0,14.2379,14.2439,14.2319,14.2319,68200.0
2010-02-10 15:25:00,23.92,23.95,23.91,23.95,63300.0,14.2379,14.2558,14.2319,14.2558,63300.0
2010-02-10 15:30:00,23.95,23.95,23.87,23.87,108900.0,14.2558,14.2558,14.2081,14.2081,108900.0
2010-02-10 15:35:00,23.87,23.97,23.85,23.86,309700.0,14.2081,14.2677,14.1962,14.2022,309700.0
2010-02-10 15:40:00,23.87,23.94,23.86,23.9,251800.0,14.2081,14.2498,14.2022,14.226,251800.0
2010-02-10 15:45:00,23.9,23.93,23.9,23.92,147900.0,14.226,14.2439,14.226,14.2379,147900.0
2010-02-10 15:50:00,23.91,23.92,23.9,23.9,195800.0,14.2319,14.2379,14.226,14.226,195800.0
2010-02-10 15:55:00,23.91,23.93,23.9,23.91,647800.0,14.2319,14.2439,14.226,14.2319,647800.0
2010-02-11 09:30:00,23.85,23.85,23.65,23.73,222900.0,14.1962,14.1962,14.0772,14.1248,222900.0
2010-02-11 09:35:00,23.73,23.78,23.68,23.75,134700.0,14.1248,14.1546,14.095,14.1367,134700.0
2010-02-11 09:40:00,23.74,23.76,23.66,23.69,250800.0,14.1308,14.1427,14.0831,14.101,250800.0
2010-02-11 09:45:00,23.68,23.69,23.62,23.68,157300.0,14.095,14.101,14.0593,14.095,157300.0
2010-02-11 09:50:00,23.69,23.76,23.69,23.75,283700.0,14.101,14.1427,14.101,14.1367,283700.0
2010-02-11 09:55:00,23.75,23.8,23.75,23.75,95500.0,14.1367,14.1665,14.1367,14.1367,95500.0
2010-02-11 10:00:00,23.74,23.82,23.74,23.82,508500.0,14.1308,14.1784,14.1308,14.1784,508500.0
2010-02-11 10:05:00,23.81,23.89,23.81,23.85,136300.0,14.1724,14.22,14.1724,14.1962,136300.0
2010-02-11 10:10:00,23.84,23.89,23.79,23.82,245600.0,14.1903,14.22,14.1605,14.1784,245600.0
2010-02-11 10:15:00,23.82,23.82,23.74,23.74,226300.0,14.1784,14.1784,14.1308,14.1308,226300.0
2010-02-11 10:20:00,23.74,23.75,23.72,23.72,89200.0,14.1308,14.1367,14.1189,14.1189,89200.0
2010-02-11 10:25:00,23.73,23.75,23.69,23.69,82200.0,14.1248,14.1367,14.101,14.101,82200.0
2010-02-11 10:30:00,23.69,23.7,23.62,23.63,119100.0,14.101,14.1069,14.0593,14.0653,119100.0
2010-02-11 10:35:00,23.64,23.68,23.62,23.68,110900.0,14.0712,14.095,14.0593,14.095,110900.0
2010-02-11 10:40:00,23.68,23.68,23.65,23.67,88100.0,14.095,14.095,14.0772,14.0891,88100.0
2010-02-11 10:45:00,23.67,23.73,23.64,23.65,231400.0,14.0891,14.1248,14.0712,14.0772,231400.0
2010-02-11 10:50:00,23.64,23.65,23.59,23.59,198600.0,14.0712,14.0772,14.0415,14.0415,198600.0
2010-02-11 10:55:00,23.59,23.65,23.57,23.63,264500.0,14.0415,14.0772,14.0296,14.0653,264500.0
2010-02-11 11:00:00,23.63,23.64,23.61,23.61,65200.0,14.0653,14.0712,14.0534,14.0534,65200.0
2010-02-11 11:05:00,23.62,23.65,23.58,23.59,88100.0,14.0593,14.0772,14.0355,14.0415,88100.0
2010-02-11 11:10:00,23.59,23.68,23.58,23.67,79000.0,14.0415,14.095,14.0355,14.0891,79000.0
2010-02-11 11:15:00,23.68,23.69,23.66,23.66,42700.0,14.095,14.101,14.0831,14.0831,42700.0
2010-02-11 11:20:00,23.66,23.72,23.66,23.72,140100.0,14.0831,14.1189,14.0831,14.1189,140100.0
2010-02-11 11:25:00,23.72,23.77,23.72,23.73,110200.0,14.1189,14.1486,14.1189,14.1248,110200.0
2010-02-11 11:30:00,23.73,23.75,23.73,23.74,77200.0,14.1248,14.1367,14.1248,14.1308,77200.0
2010-02-11 11:35:00,23.73,23.75,23.73,23.74,47800.0,14.1248,14.1367,14.1248,14.1308,47800.0
2010-02-11 11:40:00,23.73,23.75,23.7,23.75,155800.0,14.1248,14.1367,14.1069,14.1367,155800.0
2010-02-11 11:45:00,23.75,23.8,23.75,23.78,128200.0,14.1367,14.1665,14.1367,14.1546,128200.0
2010-02-11 11:50:00,23.79,23.79,23.78,23.78,109100.0,14.1605,14.1605,14.1546,14.1546,109100.0
2010-02-11 11:55:00,23.78,23.79,23.77,23.77,64500.0,14.1546,14.1605,14.1486,14.1486,64500.0
2010-02-11 12:00:00,23.77,23.78,23.75,23.77,125500.0,14.1486,14.1546,14.1367,14.1486,125500.0
2010-02-11 12:05:00,23.76,23.8,23.76,23.79,123500.0,14.1427,14.1665,14.1427,14.1605,123500.0
2010-02-11 12:10:00,23.8,23.8,23.77,23.78,77600.0,14.1665,14.1665,14.1486,14.1546,77600.0
2010-02-11 12:15:00,23.78,23.8,23.77,23.77,135700.0,14.1546,14.1665,14.1486,14.1486,135700.0
2010-02-11 12:20:00,23.77,23.79,23.76,23.76,84100.0,14.1486,14.1605,14.1427,14.1427,84100.0
2010-02-11 12:25:00,23.76,23.77,23.76,23.76,42100.0,14.1427,14.1486,14.1427,14.1427,42100.0
2010-02-11 12:30:00,23.76,23.77,23.75,23.75,60100.0,14.1427,14.1486,14.1367,14.1367,60100.0
2010-02-11 12:35:00,23.75,23.76,23.73,23.73,50600.0,14.1367,14.1427,14.1248,14.1248,50600.0
2010-02-11 12:40:00,23.73,23.75,23.72,23.75,149900.0,14.1248,14.1367,14.1189,14.1367,149900.0
2010-02-11 12:45:00,23.74,23.75,23.73,23.73,88800.0,14.1308,14.1367,14.1248,14.1248,88800.0
2010-02-11 12:50:00,23.72,23.73,23.72,23.73,34400.0,14.1189,14.1248,14.1189,14.1248,34400.0
2010-02-11 12:55:00,23.72,23.74,23.72,23.73,110000.0,14.1189,14.1308,14.1189,14.1248,110000.0
2010-02-11 13:00:00,23.73,23.75,23.72,23.72,97400.0,14.1248,14.1367,14.1189,14.1189,97400.0
2010-02-11 13:05:00,23.72,23.77,23.72,23.75,81700.0,14.1189,14.1486,14.1189,14.1367,81700.0
2010-02-11 13:10:00,23.75,23.77,23.75,23.76,61900.0,14.1367,14.1486,14.1367,14.1427,61900.0
2010-02-11 13:15:00,23.75,23.76,23.73,23.75,94900.0,14.1367,14.1427,14.1248,14.1367,94900.0
2010-02-11 13:20:00,23.75,23.8,23.74,23.78,123900.0,14.1367,14.1665,14.1308,14.1546,123900.0
2010-02-11 13:25:00,23.78,23.85,23.77,23.82,205900.0,14.1546,14.1962,14.1486,14.1784,205900.0
2010-02-11 13:30:00,23.82,23.86,23.81,23.85,269000.0,14.1784,14.2022,14.1724,14.1962,269000.0
2010-02-11 13:35:00,23.85,23.85,23.83,23.83,44600.0,14.1962,14.1962,14.1843,14.1843,44600.0
2010-02-11 13:40:00,23.83,23.87,23.83,23.87,47300.0,14.1843,14.2081,14.1843,14.2081,47300.0
2010-02-11 13:45:00,23.87,23.87,23.82,23.83,107500.0,14.2081,14.2081,14.1784,14.1843,107500.0
2010-02-11 13:50:00,23.82,23.85,23.81,23.83,69600.0,14.1784,14.1962,14.1724,14.1843,69600.0
2010-02-11 13:55:00,23.83,23.87,23.83,23.86,63400.0,14.1843,14.2081,14.1843,14.2022,63400.0
2010-02-11 14:00:00,23.86,23.89,23.84,23.89,149100.0,14.2022,14.22,14.1903,14.22,149100.0
2010-02-11 14:05:00,23.89,23.91,23.87,23.87,139300.0,14.22,14.2319,14.2081,14.2081,139300.0
2010-02-11 14:10:00,23.88,23.91,23.86,23.89,201700.0,14.2141,14.2319,14.2022,14.22,201700.0
2010-02-11 14:15:00,23.89,23.9,23.88,23.9,50300.0,14.22,14.226,14.2141,14.226,50300.0
2010-02-11 14:20:00,23.89,23.93,23.89,23.93,70000.0,14.22,14.2439,14.22,14.2439,70000.0
2010-02-11 14:25:00,23.93,23.98,23.91,23.97,95600.0,14.2439,14.2736,14.2319,14.2677,95600.0
2010-02-11 14:30:00,23.98,23.98,23.91,23.91,100400.0,14.2736,14.2736,14.2319,14.2319,100400.0
2010-02-11 14:35:00,23.91,23.92,23.89,23.89,105700.0,14.2319,14.2379,14.22,14.22,105700.0
2010-02-11 14:40:00,23.9,23.9,23.87,23.87,68300.0,14.226,14.226,14.2081,14.2081,68300.0
2010-02-11 14:45:00,23.87,23.89,23.84,23.85,96500.0,14.2081,14.22,14.1903,14.1962,96500.0
2010-02-11 14:50:00,23.85,23.87,23.8,23.81,113400.0,14.1962,14.2081,14.1665,14.1724,113400.0
2010-02-11 14:55:00,23.8,23.84,23.8,23.82,98400.0,14.1665,14.1903,14.1665,14.1784,98400.0
2010-02-11 15:00:00,23.82,23.84,23.82,23.84,81300.0,14.1784,14.1903,14.1784,14.1903,81300.0
2010-02-11 15:05:00,23.84,23.86,23.83,23.85,124800.0,14.1903,14.2022,14.1843,14.1962,124800.0
2010-02-11 15:10:00,23.85,23.86,23.84,23.85,93300.0,14.1962,14.2022,14.1903,14.1962,93300.0
2010-02-11 15:15:00,23.85,23.85,23.84,23.85,48900.0,14.1962,14.1962,14.1903,14.1962,48900.0
2010-02-11 15:20:00,23.85,23.86,23.83,23.85,162200.0,14.1962,14.2022,14.1843,14.1962,162200.0
2010-02-11 15:25:00,23.86,23.86,23.84,23.84,96900.0,14.2022,14.2022,14.1903,14.1903,96900.0
2010-02-11 15:30:00,23.84,23.89,23.82,23.89,181500.0,14.1903,14.22,14.1784,14.22,181500.0
2010-02-11 15:35:00,23.89,23.92,23.88,23.9,218400.0,14.22,14.2379,14.2141,14.226,218400.0
2010-02-11 15:40:00,23.9,23.9,23.87,23.88,128100.0,14.226,14.226,14.2081,14.2141,128100.0
2010-02-11 15:45:00,23.88,23.89,23.85,23.85,187700.0,14.2141,14.22,14.1962,14.1962,187700.0
2010-02-11 15:50:00,23.85,23.91,23.85,23.9,413000.0,14.1962,14.2319,14.1962,14.226,413000.0
2010-02-11 15:55:00,23.89,23.91,23.88,23.9,489600.0,14.22,14.2319,14.2141,14.226,489600.0
2010-02-12 09:30:00,23.76,23.8,23.61,23.63,166200.0,14.1427,14.1665,14.0534,14.0653,166200.0
2010-02-12 09:35:00,23.63,23.68,23.59,23.61,192300.0,14.0653,14.095,14.0415,14.0534,192300.0
2010-02-12 09:40:00,23.6,23.66,23.57,23.62,172500.0,14.0474,14.0831,14.0296,14.0593,172500.0
2010-02-12 09:45:00,23.63,23.63,23.55,23.61,88100.0,14.0653,14.0653,14.0177,14.0534,88100.0
2010-02-12 09:50:00,23.61,23.65,23.59,23.65,136600.0,14.0534,14.0772,14.0415,14.0772,136600.0
2010-02-12 09:55:00,23.65,23.74,23.62,23.72,151400.0,14.0772,14.1308,14.0593,14.1189,151400.0
2010-02-12 10:00:00,23.72,23.72,23.57,23.62,158900.0,14.1189,14.1189,14.0296,14.0593,158900.0
2010-02-12 10:05:00,23.63,23.69,23.63,23.69,64700.0,14.0653,14.101,14.0653,14.101,64700.0
2010-02-12 10:10:00,23.69,23.71,23.64,23.68,81400.0,14.101,14.1129,14.0712,14.095,81400.0
2010-02-12 10:15:00,23.68,23.77,23.67,23.71,106800.0,14.095,14.1486,14.0891,14.1129,106800.0
2010-02-12 10:20:00,23.72,23.74,23.69,23.73,69800.0,14.1189,14.1308,14.101,14.1248,69800.0
2010-02-12 10:25:00,23.73,23.78,23.72,23.75,85500.0,14.1248,14.1546,14.1189,14.1367,85500.0
2010-02-12 10:30:00,23.76,23.78,23.72,23.76,64300.0,14.1427,14.1546,14.1189,14.1427,64300.0
2010-02-12 10:35:00,23.75,23.78,23.67,23.69,89100.0,14.1367,14.1546,14.0891,14.101,89100.0
2010-02-12 10:40:00,23.69,23.74,23.69,23.73,71800.0,14.101,14.1308,14.101,14.1248,71800.0
2010-02-12 10:45:00,23.72,23.74,23.69,23.72,70400.0,14.1189,14.1308,14.101,14.1189,70400.0
2010-02-12 10:50:00,23.72,23.78,23.72,23.76,45200.0,14.1189,14.1546,14.1189,14.1427,45200.0
2010-02-12 10:55:00,23.75,23.78,23.74,23.76,62800.0,14.1367,14.1546,14.1308,14.1427,62800.0
2010-02-12 11:00:00,23.76,23.77,23.72,23.75,91100.0,14.1427,14.1486,14.1189,14.1367,91100.0
2010-02-12 11:05:00,23.76,23.78,23.75,23.78,44000.0,14.1427,14.1546,14.1367,14.1546,44000.0
2010-02-12 11:10:00,23.78,23.78,23.75,23.76,41300.0,14.1546,14.1546,14.1367,14.1427,41300.0
2010-02-12 11:15:00,23.77,23.8,23.77,23.79,54800.0,14.1486,14.1665,14.1486,14.1605,54800.0
2010-02-12 11:20:00,23.79,23.85,23.79,23.84,68900.0,14.1605,14.1962,14.1605,14.1903,68900.0
2010-02-12 11:25:00,23.84,23.84,23.81,23.83,43600.0,14.1903,14.1903,14.1724,14.1843,43600.0
2010-02-12 11:30:00,23.82,23.83,23.79,23.79,44000.0,14.1784,14.1843,14.1605,14.1605,44000.0
2010-02-12 11:35:00,23.79,23.81,23.77,23.77,39600.0,14.1605,14.1724,14.1486,14.1486,39600.0
2010-02-12 11:40:00,23.78,23.78,23.77,23.77,32100.0,14.1546,14.1546,14.1486,14.1486,32100.0
2010-02-12 11:45:00,23.76,23.77,23.76,23.76,19400.0,14.1427,14.1486,14.1427,14.1427,19400.0
2010-02-12 11:50:00,23.77,23.77,23.73,23.77,64700.0,14.1486,14.1486,14.1248,14.1486,64700.0
2010-02-12 11:55:00,23.77,23.8,23.75,23.79,104000.0,14.1486,14.1665,14.1367,14.1605,104000.0
2010-02-12 12:00:00,23.79,23.82,23.76,23.81,79200.0,14.1605,14.1784,14.1427,14.1724,79200.0
2010-02-12 12:05:00,23.82,23.82,23.77,23.77,41700.0,14.1784,14.1784,14.1486,14.1486,41700.0
2010-02-12 12:10:00,23.78,23.82,23.77,23.81,57800.0,14.1546,14.1784,14.1486,14.1724,57800.0
2010-02-12 12:15:00,23.81,23.89,23.81,23.89,121800.0,14.1724,14.22,14.1724,14.22,121800.0
2010-02-12 12:20:00,23.89,23.94,23.89,23.92,98100.0,14.22,14.2498,14.22,14.2379,98100.0
2010-02-12 12:25:00,23.92,23.95,23.92,23.94,53300.0,14.2379,14.2558,14.2379,14.2498,53300.0
2010-02-12 12:30:00,23.94,23.94,23.92,23.93,72700.0,14.2498,14.2498,14.2379,14.2439,72700.0
2010-02-12 12:35:00,23.94,23.94,23.91,23.92,78000.0,14.2498,14.2498,14.2319,14.2379,78000.0
2010-02-12 12:40:00,23.92,23.92,23.9,23.92,62200.0,14.2379,14.2379,14.226,14.2379,62200.0
2010-02-12 12:45:00,23.92,23.94,23.9,23.9,66600.0,14.2379,14.2498,14.226,14.226,66600.0
2010-02-12 12:50:00,23.91,23.92,23.9,23.92,73900.0,14.2319,14.2379,14.226,14.2379,73900.0
2010-02-12 12:55:00,23.92,23.92,23.9,23.91,55500.0,14.2379,14.2379,14.226,14.2319,55500.0
2010-02-12 13:00:00,23.91,23.92,23.9,23.9,19800.0,14.2319,14.2379,14.226,14.226,19800.0
2010-02-12 13:05:00,23.9,23.91,23.9,23.91,20400.0,14.226,14.2319,14.226,14.2319,20400.0
2010-02-12 13:10:00,23.9,23.91,23.9,23.9,18100.0,14.226,14.2319,14.226,14.226,18100.0
2010-02-12 13:15:00,23.9,23.91,23.82,23.82,111400.0,14.226,14.2319,14.1784,14.1784,111400.0
2010-02-12 13:20:00,23.82,23.83,23.77,23.77,123800.0,14.1784,14.1843,14.1486,14.1486,123800.0
2010-02-12 13:25:00,23.78,23.81,23.77,23.8,112300.0,14.1546,14.1724,14.1486,14.1665,112300.0
2010-02-12 13:30:00,23.79,23.81,23.76,23.77,119000.0,14.1605,14.1724,14.1427,14.1486,119000.0
2010-02-12 13:35:00,23.77,23.79,23.76,23.77,43700.0,14.1486,14.1605,14.1427,14.1486,43700.0
2010-02-12 13:40:00,23.78,23.82,23.77,23.82,76200.0,14.1546,14.1784,14.1486,14.1784,76200.0
2010-02-12 13:45:00,23.82,23.83,23.81,23.83,23700.0,14.1784,14.1843,14.1724,14.1843,23700.0
2010-02-12 13:50:00,23.83,23.84,23.81,23.84,30200.0,14.1843,14.1903,14.1724,14.1903,30200.0
2010-02-12 13:55:00,23.84,23.85,23.81,23.83,36000.0,14.1903,14.1962,14.1724,14.1843,36000.0
2010-02-12 14:00:00,23.83,23.84,23.79,23.79,70700.0,14.1843,14.1903,14.1605,14.1605,70700.0
2010-02-12 14:05:00,23.8,23.82,23.79,23.82,41500.0,14.1665,14.1784,14.1605,14.1784,41500.0
2010-02-12 14:10:00,23.82,23.9,23.82,23.89,77100.0,14.1784,14.226,14.1784,14.22,77100.0
2010-02-12 14:15:00,23.9,23.94,23.9,23.93,47200.0,14.226,14.2498,14.226,14.2439,47200.0
2010-02-12 14:20:00,23.94,24.0,23.93,23.98,86600.0,14.2498,14.2855,14.2439,14.2736,86600.0
2010-02-12 14:25:00,23.97,24.0,23.96,23.98,58800.0,14.2677,14.2855,14.2617,14.2736,58800.0
2010-02-12 14:30:00,23.99,23.99,23.93,23.95,105400.0,14.2796,14.2796,14.2439,14.2558,105400.0
2010-02-12 14:35:00,23.95,23.95,23.9,23.91,64800.0,14.2558,14.2558,14.226,14.2319,64800.0
2010-02-12 14:40:00,23.9,23.91,23.88,23.9,291500.0,14.226,14.2319,14.2141,14.226,291500.0
2010-02-12 14:45:00,23.9,23.94,23.9,23.93,52500.0,14.226,14.2498,14.226,14.2439,52500.0
2010-02-12 14:50:00,23.93,23.96,23.93,23.95,86600.0,14.2439,14.2617,14.2439,14.2558,86600.0
2010-02-12 14:55:00,23.96,23.96,23.91,23.93,65500.0,14.2617,14.2617,14.2319,14.2439,65500.0
2010-02-12 15:00:00,23.92,23.93,23.88,23.9,154500.0,14.2379,14.2439,14.2141,14.226,154500.0
2010-02-12 15:05:00,23.89,23.92,23.88,23.92,95800.0,14.22,14.2379,14.2141,14.2379,95800.0
2010-02-12 15:10:00,23.91,23.91,23.86,23.88,82600.0,14.2319,14.2319,14.2022,14.2141,82600.0
2010-02-12 15:15:00,23.87,23.89,23.82,23.83,104900.0,14.2081,14.22,14.1784,14.1843,104900.0
2010-02-12 15:20:00,23.83,23.89,23.82,23.88,69100.0,14.1843,14.22,14.1784,14.2141,69100.0
2010-02-12 15:25:00,23.89,23.9,23.86,23.86,70600.0,14.22,14.226,14.2022,14.2022,70600.0
2010-02-12 15:30:00,23.86,23.87,23.84,23.87,180400.0,14.2022,14.2081,14.1903,14.2081,180400.0
2010-02-12 15:35:00,23.87,23.88,23.85,23.88,72800.0,14.2081,14.2141,14.1962,14.2141,72800.0
2010-02-12 15:40:00,23.87,23.93,23.86,23.92,245700.0,14.2081,14.2439,14.2022,14.2379,245700.0
2010-02-12 15:45:00,23.91,23.92,23.88,23.9,229200.0,14.2319,14.2379,14.2141,14.226,229200.0
2010-02-12 15:50:00,23.9,23.95,23.88,23.92,333500.0,14.226,14.2558,14.2141,14.2379,333500.0
2010-02-12 15:55:00,23.92,23.94,23.88,23.93,879700.0,14.2379,14.2498,14.2141,14.2439,879700.0
2010-02-16 09:30:00,24.03,24.09,23.91,23.97,301600.0,14.3034,14.3391,14.2319,14.2677,301600.0
2010-02-16 09:35:00,23.96,24.03,23.92,24.0,104500.0,14.2617,14.3034,14.2379,14.2855,104500.0
2010-02-16 09:40:00,24.01,24.04,23.96,24.02,97500.0,14.2915,14.3093,14.2617,14.2974,97500.0
2010-02-16 09:45:00,24.02,24.02,23.91,23.94,85800.0,14.2974,14.2974,14.2319,14.2498,85800.0
2010-02-16 09:50:00,23.94,23.96,23.91,23.91,67400.0,14.2498,14.2617,14.2319,14.2319,67400.0
2010-02-16 09:55:00,23.92,23.93,23.86,23.92,111500.0,14.2379,14.2439,14.2022,14.2379,111500.0
2010-02-16 10:00:00,23.93,23.95,23.89,23.9,70000.0,14.2439,14.2558,14.22,14.226,70000.0
2010-02-16 10:05:00,23.9,23.9,23.87,23.87,39400.0,14.226,14.226,14.2081,14.2081,39400.0
2010-02-16 10:10:00,23.87,23.93,23.87,23.93,124300.0,14.2081,14.2439,14.2081,14.2439,124300.0
2010-02-16 10:15:00,23.92,23.95,23.9,23.94,201300.0,14.2379,14.2558,14.226,14.2498,201300.0
2010-02-16 10:20:00,23.95,23.95,23.93,23.94,148200.0,14.2558,14.2558,14.2439,14.2498,148200.0
2010-02-16 10:25:00,23.93,23.97,23.91,23.97,273200.0,14.2439,14.2677,14.2319,14.2677,273200.0
2010-02-16 10:30:00,23.97,24.04,23.96,24.01,124900.0,14.2677,14.3093,14.2617,14.2915,124900.0
2010-02-16 10:35:00,24.0,24.03,23.99,24.02,70000.0,14.2855,14.3034,14.2796,14.2974,70000.0
2010-02-16 10:40:00,24.03,24.06,24.01,24.04,268100.0,14.3034,14.3212,14.2915,14.3093,268100.0
2010-02-16 10:45:00,24.05,24.09,24.03,24.08,128500.0,14.3153,14.3391,14.3034,14.3331,128500.0
2010-02-16 10:50:00,24.08,24.1,24.07,24.07,118000.0,14.3331,14.345,14.3272,14.3272,118000.0
2010-02-16 10:55:00,24.07,24.11,24.05,24.08,289700.0,14.3272,14.351,14.3153,14.3331,289700.0
2010-02-16 11:00:00,24.08,24.1,24.06,24.1,323200.0,14.3331,14.345,14.3212,14.345,323200.0
2010-02-16 11:05:00,24.1,24.1,24.08,24.09,215800.0,14.345,14.345,14.3331,14.3391,215800.0
2010-02-16 11:10:00,24.09,24.1,24.08,24.09,91600.0,14.3391,14.345,14.3331,14.3391,91600.0
2010-02-16 11:15:00,24.08,24.13,24.08,24.12,96900.0,14.3331,14.3629,14.3331,14.3569,96900.0
2010-02-16 11:20:00,24.12,24.15,24.11,24.13,116500.0,14.3569,14.3748,14.351,14.3629,116500.0
2010-02-16 11:25:00,24.12,24.16,24.12,24.16,55600.0,14.3569,14.3808,14.3569,14.3808,55600.0
2010-02-16 11:30:00,24.16,24.21,24.14,24.2,111100.0,14.3808,14.4105,14.3688,14.4046,111100.0
2010-02-16 11:35:00,24.2,24.23,24.19,24.21,75600.0,14.4046,14.4224,14.3986,14.4105,75600.0
2010-02-16 11:40:00,24.22,24.27,24.19,24.26,105400.0,14.4165,14.4462,14.3986,14.4403,105400.0
2010-02-16 11:45:00,24.27,24.27,24.23,24.25,303300.0,14.4462,14.4462,14.4224,14.4343,303300.0
2010-02-16 11:50:00,24.26,24.28,24.22,24.22,163200.0,14.4403,14.4522,14.4165,14.4165,163200.0
2010-02-16 11:55:00,24.23,24.24,24.22,24.24,24400.0,14.4224,14.4284,14.4165,14.4284,24400.0
2010-02-16 12:00:00,24.24,24.24,24.21,24.22,55100.0,14.4284,14.4284,14.4105,14.4165,55100.0
2010-02-16 12:05:00,24.23,24.24,24.21,24.23,66200.0,14.4224,14.4284,14.4105,14.4224,66200.0
2010-02-16 12:10:00,24.22,24.23,24.19,24.2,113600.0,14.4165,14.4224,14.3986,14.4046,113600.0
2010-02-16 12:15:00,24.2,24.21,24.2,24.21,11900.0,14.4046,14.4105,14.4046,14.4105,11900.0
2010-02-16 12:20:00,24.2,24.21,24.18,24.18,76500.0,14.4046,14.4105,14.3927,14.3927,76500.0
2010-02-16 12:25:00,24.18,24.23,24.18,24.23,55900.0,14.3927,14.4224,14.3927,14.4224,55900.0
2010-02-16 12:30:00,24.23,24.23,24.19,24.19,70900.0,14.4224,14.4224,14.3986,14.3986,70900.0
2010-02-16 12:35:00,24.19,24.2,24.17,24.19,57400.0,14.3986,14.4046,14.3867,14.3986,57400.0
2010-02-16 12:40:00,24.18,24.19,24.17,24.18,60700.0,14.3927,14.3986,14.3867,14.3927,60700.0
2010-02-16 12:45:00,24.17,24.19,24.17,24.19,52900.0,14.3867,14.3986,14.3867,14.3986,52900.0
2010-02-16 12:50:00,24.19,24.22,24.19,24.2,65300.0,14.3986,14.4165,14.3986,14.4046,65300.0
2010-02-16 12:55:00,24.2,24.21,24.19,24.21,39900.0,14.4046,14.4105,14.3986,14.4105,39900.0
2010-02-16 13:00:00,24.2,24.22,24.18,24.19,48700.0,14.4046,14.4165,14.3927,14.3986,48700.0
2010-02-16 13:05:00,24.18,24.2,24.16,24.16,63100.0,14.3927,14.4046,14.3808,14.3808,63100.0
2010-02-16 13:10:00,24.16,24.17,24.13,24.15,65000.0,14.3808,14.3867,14.3629,14.3748,65000.0
2010-02-16 13:15:00,24.14,24.14,24.1,24.12,103600.0,14.3688,14.3688,14.345,14.3569,103600.0
2010-02-16 13:20:00,24.12,24.15,24.12,24.14,47500.0,14.3569,14.3748,14.3569,14.3688,47500.0
2010-02-16 13:25:00,24.14,24.15,24.12,24.13,66000.0,14.3688,14.3748,14.3569,14.3629,66000.0
2010-02-16 13:30:00,24.14,24.15,24.12,24.13,88800.0,14.3688,14.3748,14.3569,14.3629,88800.0
2010-02-16 13:35:00,24.12,24.14,24.11,24.12,82900.0,14.3569,14.3688,14.351,14.3569,82900.0
2010-02-16 13:40:00,24.12,24.12,24.11,24.11,38000.0,14.3569,14.3569,14.351,14.351,38000.0
2010-02-16 13:45:00,24.11,24.11,24.09,24.1,42500.0,14.351,14.351,14.3391,14.345,42500.0
2010-02-16 13:50:00,24.1,24.1,24.07,24.07,53400.0,14.345,14.345,14.3272,14.3272,53400.0
2010-02-16 13:55:00,24.07,24.08,24.06,24.06,52900.0,14.3272,14.3331,14.3212,14.3212,52900.0
2010-02-16 14:00:00,24.06,24.08,24.05,24.05,215200.0,14.3212,14.3331,14.3153,14.3153,215200.0
2010-02-16 14:05:00,24.05,24.06,24.05,24.05,100900.0,14.3153,14.3212,14.3153,14.3153,100900.0
2010-02-16 14:10:00,24.05,24.07,24.04,24.06,71700.0,14.3153,14.3272,14.3093,14.3212,71700.0
2010-02-16 14:15:00,24.07,24.09,24.07,24.08,49600.0,14.3272,14.3391,14.3272,14.3331,49600.0
2010-02-16 14:20:00,24.09,24.11,24.08,24.1,72300.0,14.3391,14.351,14.3331,14.345,72300.0
2010-02-16 14:25:00,24.1,24.17,24.1,24.16,94400.0,14.345,14.3867,14.345,14.3808,94400.0
2010-02-16 14:30:00,24.17,24.17,24.15,24.15,81100.0,14.3867,14.3867,14.3748,14.3748,81100.0
2010-02-16 14:35:00,24.15,24.16,24.11,24.11,99700.0,14.3748,14.3808,14.351,14.351,99700.0
2010-02-16 14:40:00,24.1,24.11,24.09,24.1,61200.0,14.345,14.351,14.3391,14.345,61200.0
2010-02-16 14:45:00,24.1,24.11,24.09,24.1,63800.0,14.345,14.351,14.3391,14.345,63800.0
2010-02-16 14:50:00,24.1,24.13,24.09,24.13,187500.0,14.345,14.3629,14.3391,14.3629,187500.0
2010-02-16 14:55:00,24.12,24.13,24.1,24.11,86700.0,14.3569,14.3629,14.345,14.351,86700.0
2010-02-16 15:00:00,24.12,24.13,24.1,24.13,61100.0,14.3569,14.3629,14.345,14.3629,61100.0
2010-02-16 15:05:00,24.13,24.17,24.12,24.17,105000.0,14.3629,14.3867,14.3569,14.3867,105000.0
2010-02-16 15:10:00,24.16,24.17,24.13,24.16,108100.0,14.3808,14.3867,14.3629,14.3808,108100.0
2010-02-16 15:15:00,24.16,24.17,24.15,24.16,66700.0,14.3808,14.3867,14.3748,14.3808,66700.0
2010-02-16 15:20:00,24.16,24.16,24.12,24.12,118800.0,14.3808,14.3808,14.3569,14.3569,118800.0
2010-02-16 15:25:00,24.12,24.16,24.12,24.14,140300.0,14.3569,14.3808,14.3569,14.3688,140300.0
2010-02-16 15:30:00,24.15,24.19,24.14,24.18,101300.0,14.3748,14.3986,14.3688,14.3927,101300.0
2010-02-16 15:35:00,24.18,24.21,24.18,24.21,109500.0,14.3927,14.4105,14.3927,14.4105,109500.0
2010-02-16 15:40:00,24.2,24.22,24.19,24.21,261800.0,14.4046,14.4165,14.3986,14.4105,261800.0
2010-02-16 15:45:00,24.22,24.24,24.2,24.24,173600.0,14.4165,14.4284,14.4046,14.4284,173600.0
2010-02-16 15:50:00,24.24,24.24,24.21,24.23,301400.0,14.4284,14.4284,14.4105,14.4224,301400.0
2010-02-16 15:55:00,24.22,24.23,24.22,24.22,308200.0,14.4165,14.4224,14.4165,14.4165,308200.0
2010-02-17 09:30:00,24.33,24.46,24.32,24.4,187800.0,14.4819,14.5593,14.476,14.5236,187800.0
2010-02-17 09:35:00,24.39,24.44,24.35,24.38,144100.0,14.5177,14.5474,14.4938,14.5117,144100.0
2010-02-17 09:40:00,24.38,24.39,24.29,24.39,153100.0,14.5117,14.5177,14.4581,14.5177,153100.0
2010-02-17 09:45:00,24.38,24.49,24.37,24.46,137200.0,14.5117,14.5772,14.5058,14.5593,137200.0
2010-02-17 09:50:00,24.46,24.48,24.4,24.47,270400.0,14.5593,14.5712,14.5236,14.5653,270400.0
2010-02-17 09:55:00,24.47,24.53,24.47,24.48,442100.0,14.5653,14.601,14.5653,14.5712,442100.0
2010-02-17 10:00:00,24.48,24.51,24.41,24.43,268700.0,14.5712,14.5891,14.5296,14.5415,268700.0
2010-02-17 10:05:00,24.44,24.49,24.43,24.49,136600.0,14.5474,14.5772,14.5415,14.5772,136600.0
2010-02-17 10:10:00,24.48,24.49,24.45,24.47,78500.0,14.5712,14.5772,14.5534,14.5653,78500.0
2010-02-17 10:15:00,24.47,24.49,24.44,24.49,120700.0,14.5653,14.5772,14.5474,14.5772,120700.0
2010-02-17 10:20:00,24.48,24.49,24.45,24.46,107000.0,14.5712,14.5772,14.5534,14.5593,107000.0
2010-02-17 10:25:00,24.46,24.48,24.45,24.48,70400.0,14.5593,14.5712,14.5534,14.5712,70400.0
2010-02-17 10:30:00,24.48,24.52,24.48,24.51,174900.0,14.5712,14.595,14.5712,14.5891,174900.0
2010-02-17 10:35:00,24.51,24.51,24.45,24.46,144300.0,14.5891,14.5891,14.5534,14.5593,144300.0
2010-02-17 10:40:00,24.45,24.48,24.43,24.47,147200.0,14.5534,14.5712,14.5415,14.5653,147200.0
2010-02-17 10:45:00,24.47,24.49,24.44,24.46,244600.0,14.5653,14.5772,14.5474,14.5593,244600.0
2010-02-17 10:50:00,24.46,24.5,24.46,24.5,53500.0,14.5593,14.5831,14.5593,14.5831,53500.0
2010-02-17 10:55:00,24.5,24.51,24.47,24.49,112200.0,14.5831,14.5891,14.5653,14.5772,112200.0
2010-02-17 11:00:00,24.49,24.5,24.46,24.48,110900.0,14.5772,14.5831,14.5593,14.5712,110900.0
2010-02-17 11:05:00,24.48,24.53,24.47,24.53,101500.0,14.5712,14.601,14.5653,14.601,101500.0
2010-02-17 11:10:00,24.53,24.55,24.52,24.55,92300.0,14.601,14.6129,14.595,14.6129,92300.0
2010-02-17 11:15:00,24.55,24.56,24.54,24.55,53600.0,14.6129,14.6188,14.6069,14.6129,53600.0
2010-02-17 11:20:00,24.54,24.56,24.54,24.56,28000.0,14.6069,14.6188,14.6069,14.6188,28000.0
2010-02-17 11:25:00,24.56,24.56,24.5,24.52,142100.0,14.6188,14.6188,14.5831,14.595,142100.0
2010-02-17 11:30:00,24.52,24.55,24.49,24.54,150000.0,14.595,14.6129,14.5772,14.6069,150000.0
2010-02-17 11:35:00,24.55,24.57,24.54,24.56,77400.0,14.6129,14.6248,14.6069,14.6188,77400.0
2010-02-17 11:40:00,24.55,24.56,24.53,24.54,72600.0,14.6129,14.6188,14.601,14.6069,72600.0
2010-02-17 11:45:00,24.55,24.58,24.54,24.57,63500.0,14.6129,14.6308,14.6069,14.6248,63500.0
2010-02-17 11:50:00,24.57,24.6,24.57,24.6,104100.0,14.6248,14.6427,14.6248,14.6427,104100.0
2010-02-17 11:55:00,24.59,24.6,24.59,24.59,72400.0,14.6367,14.6427,14.6367,14.6367,72400.0
2010-02-17 12:00:00,24.6,24.62,24.59,24.61,77600.0,14.6427,14.6546,14.6367,14.6486,77600.0
2010-02-17 12:05:00,24.61,24.61,24.59,24.6,74100.0,14.6486,14.6486,14.6367,14.6427,74100.0
2010-02-17 12:10:00,24.6,24.6,24.58,24.59,99600.0,14.6427,14.6427,14.6308,14.6367,99600.0
2010-02-17 12:15:00,24.59,24.6,24.58,24.6,66100.0,14.6367,14.6427,14.6308,14.6427,66100.0
2010-02-17 12:20:00,24.6,24.6,24.59,24.6,26700.0,14.6427,14.6427,14.6367,14.6427,26700.0
2010-02-17 12:25:00,24.6,24.61,24.59,24.61,59700.0,14.6427,14.6486,14.6367,14.6486,59700.0
2010-02-17 12:30:00,24.61,24.61,24.59,24.6,83700.0,14.6486,14.6486,14.6367,14.6427,83700.0
2010-02-17 12:35:00,24.6,24.61,24.56,24.57,116200.0,14.6427,14.6486,14.6188,14.6248,116200.0
2010-02-17 12:40:00,24.57,24.57,24.55,24.55,27600.0,14.6248,14.6248,14.6129,14.6129,27600.0
2010-02-17 12:45:00,24.55,24.57,24.54,24.57,77400.0,14.6129,14.6248,14.6069,14.6248,77400.0
2010-02-17 12:50:00,24.57,24.57,24.54,24.57,107800.0,14.6248,14.6248,14.6069,14.6248,107800.0
2010-02-17 12:55:00,24.56,24.61,24.56,24.61,77200.0,14.6188,14.6486,14.6188,14.6486,77200.0
2010-02-17 13:00:00,24.61,24.63,24.6,24.63,27800.0,14.6486,14.6605,14.6427,14.6605,27800.0
2010-02-17 13:05:00,24.63,24.63,24.61,24.62,61700.0,14.6605,14.6605,14.6486,14.6546,61700.0
2010-02-17 13:10:00,24.61,24.63,24.61,24.62,40400.0,14.6486,14.6605,14.6486,14.6546,40400.0
2010-02-17 13:15:00,24.61,24.63,24.61,24.61,40300.0,14.6486,14.6605,14.6486,14.6486,40300.0
2010-02-17 13:20:00,24.61,24.64,24.61,24.61,57000.0,14.6486,14.6665,14.6486,14.6486,57000.0
2010-02-17 13:25:00,24.61,24.62,24.6,24.62,52300.0,14.6486,14.6546,14.6427,14.6546,52300.0
2010-02-17 13:30:00,24.62,24.62,24.59,24.61,86500.0,14.6546,14.6546,14.6367,14.6486,86500.0
2010-02-17 13:35:00,24.61,24.61,24.58,24.59,93100.0,14.6486,14.6486,14.6308,14.6367,93100.0
2010-02-17 13:40:00,24.6,24.61,24.59,24.6,23700.0,14.6427,14.6486,14.6367,14.6427,23700.0
2010-02-17 13:45:00,24.6,24.6,24.57,24.58,62900.0,14.6427,14.6427,14.6248,14.6308,62900.0
2010-02-17 13:50:00,24.57,24.59,24.57,24.59,81800.0,14.6248,14.6367,14.6248,14.6367,81800.0
2010-02-17 13:55:00,24.58,24.6,24.57,24.59,71000.0,14.6308,14.6427,14.6248,14.6367,71000.0
2010-02-17 14:00:00,24.59,24.59,24.53,24.54,293200.0,14.6367,14.6367,14.601,14.6069,293200.0
2010-02-17 14:05:00,24.54,24.59,24.51,24.59,130600.0,14.6069,14.6367,14.5891,14.6367,130600.0
2010-02-17 14:10:00,24.59,24.59,24.57,24.57,97500.0,14.6367,14.6367,14.6248,14.6248,97500.0
2010-02-17 14:15:00,24.57,24.58,24.51,24.51,104400.0,14.6248,14.6308,14.5891,14.5891,104400.0
2010-02-17 14:20:00,24.51,24.53,24.5,24.53,107200.0,14.5891,14.601,14.5831,14.601,107200.0
2010-02-17 14:25:00,24.53,24.54,24.52,24.53,65700.0,14.601,14.6069,14.595,14.601,65700.0
2010-02-17 14:30:00,24.54,24.55,24.52,24.55,57400.0,14.6069,14.6129,14.595,14.6129,57400.0
2010-02-17 14:35:00,24.55,24.55,24.52,24.54,93100.0,14.6129,14.6129,14.595,14.6069,93100.0
2010-02-17 14:40:00,24.54,24.56,24.53,24.54,55700.0,14.6069,14.6188,14.601,14.6069,55700.0
2010-02-17 14:45:00,24.55,24.55,24.5,24.5,63900.0,14.6129,14.6129,14.5831,14.5831,63900.0
2010-02-17 14:50:00,24.5,24.52,24.49,24.52,55100.0,14.5831,14.595,14.5772,14.595,55100.0
2010-02-17 14:55:00,24.51,24.54,24.51,24.53,40600.0,14.5891,14.6069,14.5891,14.601,40600.0
2010-02-17 15:00:00,24.54,24.54,24.5,24.52,119500.0,14.6069,14.6069,14.5831,14.595,119500.0
2010-02-17 15:05:00,24.52,24.53,24.51,24.53,62900.0,14.595,14.601,14.5891,14.601,62900.0
2010-02-17 15:10:00,24.52,24.53,24.5,24.52,70100.0,14.595,14.601,14.5831,14.595,70100.0
2010-02-17 15:15:00,24.53,24.56,24.51,24.53,115300.0,14.601,14.6188,14.5891,14.601,115300.0
2010-02-17 15:20:00,24.53,24.54,24.51,24.52,84000.0,14.601,14.6069,14.5891,14.595,84000.0
2010-02-17 15:25:00,24.52,24.53,24.51,24.52,81500.0,14.595,14.601,14.5891,14.595,81500.0
2010-02-17 15:30:00,24.51,24.52,24.51,24.51,56900.0,14.5891,14.595,14.5891,14.5891,56900.0
2010-02-17 15:35:00,24.52,24.54,24.51,24.53,92000.0,14.595,14.6069,14.5891,14.601,92000.0
2010-02-17 15:40:00,24.53,24.54,24.47,24.49,204800.0,14.601,14.6069,14.5653,14.5772,204800.0
2010-02-17 15:45:00,24.49,24.51,24.48,24.5,169800.0,14.5772,14.5891,14.5712,14.5831,169800.0
2010-02-17 15:50:00,24.5,24.52,24.48,24.52,177600.0,14.5831,14.595,14.5712,14.595,177600.0
2010-02-17 15:55:00,24.52,24.53,24.51,24.53,443100.0,14.595,14.601,14.5891,14.601,443100.0
2010-02-18 09:30:00,24.51,24.64,24.42,24.58,140500.0,14.5891,14.6665,14.5355,14.6308,140500.0
2010-02-18 09:35:00,24.59,24.62,24.52,24.61,97100.0,14.6367,14.6546,14.595,14.6486,97100.0
2010-02-18 09:40:00,24.6,24.67,24.6,24.61,103300.0,14.6427,14.6843,14.6427,14.6486,103300.0
2010-02-18 09:45:00,24.61,24.65,24.61,24.62,67400.0,14.6486,14.6724,14.6486,14.6546,67400.0
2010-02-18 09:50:00,24.62,24.66,24.6,24.61,93700.0,14.6546,14.6784,14.6427,14.6486,93700.0
2010-02-18 09:55:00,24.62,24.63,24.6,24.6,50300.0,14.6546,14.6605,14.6427,14.6427,50300.0
2010-02-18 10:00:00,24.61,24.66,24.57,24.64,198100.0,14.6486,14.6784,14.6248,14.6665,198100.0
2010-02-18 10:05:00,24.63,24.67,24.63,24.65,104300.0,14.6605,14.6843,14.6605,14.6724,104300.0
2010-02-18 10:10:00,24.66,24.71,24.64,24.69,160400.0,14.6784,14.7081,14.6665,14.6962,160400.0
2010-02-18 10:15:00,24.69,24.7,24.67,24.7,71800.0,14.6962,14.7022,14.6843,14.7022,71800.0
2010-02-18 10:20:00,24.7,24.7,24.64,24.64,158000.0,14.7022,14.7022,14.6665,14.6665,158000.0
2010-02-18 10:25:00,24.64,24.66,24.6,24.6,118700.0,14.6665,14.6784,14.6427,14.6427,118700.0
2010-02-18 10:30:00,24.6,24.63,24.59,24.61,201900.0,14.6427,14.6605,14.6367,14.6486,201900.0
2010-02-18 10:35:00,24.61,24.67,24.61,24.67,123800.0,14.6486,14.6843,14.6486,14.6843,123800.0
2010-02-18 10:40:00,24.67,24.67,24.63,24.64,52200.0,14.6843,14.6843,14.6605,14.6665,52200.0
2010-02-18 10:45:00,24.63,24.67,24.63,24.66,98100.0,14.6605,14.6843,14.6605,14.6784,98100.0
2010-02-18 10:50:00,24.67,24.67,24.66,24.67,16200.0,14.6843,14.6843,14.6784,14.6843,16200.0
2010-02-18 10:55:00,24.67,24.68,24.66,24.66,97600.0,14.6843,14.6903,14.6784,14.6784,97600.0
2010-02-18 11:00:00,24.67,24.69,24.66,24.68,146100.0,14.6843,14.6962,14.6784,14.6903,146100.0
2010-02-18 11:05:00,24.68,24.69,24.65,24.65,225200.0,14.6903,14.6962,14.6724,14.6724,225200.0
2010-02-18 11:10:00,24.65,24.69,24.65,24.67,125600.0,14.6724,14.6962,14.6724,14.6843,125600.0
2010-02-18 11:15:00,24.66,24.68,24.65,24.66,130500.0,14.6784,14.6903,14.6724,14.6784,130500.0
2010-02-18 11:20:00,24.67,24.67,24.65,24.67,85200.0,14.6843,14.6843,14.6724,14.6843,85200.0
2010-02-18 11:25:00,24.66,24.67,24.66,24.66,68500.0,14.6784,14.6843,14.6784,14.6784,68500.0
2010-02-18 11:30:00,24.66,24.69,24.65,24.69,196300.0,14.6784,14.6962,14.6724,14.6962,196300.0
2010-02-18 11:35:00,24.68,24.72,24.67,24.71,114500.0,14.6903,14.7141,14.6843,14.7081,114500.0
2010-02-18 11:40:00,24.72,24.74,24.7,24.72,97200.0,14.7141,14.726,14.7022,14.7141,97200.0
2010-02-18 11:45:00,24.72,24.75,24.71,24.73,141400.0,14.7141,14.7319,14.7081,14.72,141400.0
2010-02-18 11:50:00,24.72,24.73,24.7,24.71,88000.0,14.7141,14.72,14.7022,14.7081,88000.0
2010-02-18 11:55:00,24.7,24.72,24.7,24.71,33000.0,14.7022,14.7141,14.7022,14.7081,33000.0
2010-02-18 12:00:00,24.71,24.76,24.71,24.76,74300.0,14.7081,14.7379,14.7081,14.7379,74300.0
2010-02-18 12:05:00,24.76,24.76,24.74,24.75,138300.0,14.7379,14.7379,14.726,14.7319,138300.0
2010-02-18 12:10:00,24.75,24.78,24.73,24.76,179000.0,14.7319,14.7498,14.72,14.7379,179000.0
2010-02-18 12:15:00,24.76,24.78,24.75,24.75,57900.0,14.7379,14.7498,14.7319,14.7319,57900.0
2010-02-18 12:20:00,24.76,24.78,24.74,24.77,74500.0,14.7379,14.7498,14.726,14.7438,74500.0
2010-02-18 12:25:00,24.77,24.78,24.77,24.77,38800.0,14.7438,14.7498,14.7438,14.7438,38800.0
2010-02-18 12:30:00,24.77,24.78,24.74,24.75,92800.0,14.7438,14.7498,14.726,14.7319,92800.0
2010-02-18 12:35:00,24.75,24.76,24.74,24.74,142300.0,14.7319,14.7379,14.726,14.726,142300.0
2010-02-18 12:40:00,24.74,24.75,24.72,24.75,75800.0,14.726,14.7319,14.7141,14.7319,75800.0
2010-02-18 12:45:00,24.76,24.77,24.75,24.75,44900.0,14.7379,14.7438,14.7319,14.7319,44900.0
2010-02-18 12:50:00,24.75,24.76,24.74,24.75,111200.0,14.7319,14.7379,14.726,14.7319,111200.0
2010-02-18 12:55:00,24.75,24.76,24.74,24.75,34500.0,14.7319,14.7379,14.726,14.7319,34500.0
2010-02-18 13:00:00,24.76,24.76,24.74,24.75,67300.0,14.7379,14.7379,14.726,14.7319,67300.0
2010-02-18 13:05:00,24.76,24.76,24.74,24.76,83000.0,14.7379,14.7379,14.726,14.7379,83000.0
2010-02-18 13:10:00,24.75,24.76,24.74,24.75,70100.0,14.7319,14.7379,14.726,14.7319,70100.0
2010-02-18 13:15:00,24.76,24.77,24.74,24.77,89600.0,14.7379,14.7438,14.726,14.7438,89600.0
2010-02-18 13:20:00,24.77,24.77,24.75,24.77,88100.0,14.7438,14.7438,14.7319,14.7438,88100.0
2010-02-18 13:25:00,24.77,24.78,24.76,24.78,107400.0,14.7438,14.7498,14.7379,14.7498,107400.0
2010-02-18 13:30:00,24.77,24.78,24.77,24.77,43800.0,14.7438,14.7498,14.7438,14.7438,43800.0
2010-02-18 13:35:00,24.77,24.78,24.75,24.77,157500.0,14.7438,14.7498,14.7319,14.7438,157500.0
2010-02-18 13:40:00,24.77,24.79,24.76,24.77,132300.0,14.7438,14.7557,14.7379,14.7438,132300.0
2010-02-18 13:45:00,24.77,24.78,24.77,24.77,35100.0,14.7438,14.7498,14.7438,14.7438,35100.0
2010-02-18 13:50:00,24.77,24.79,24.76,24.78,125800.0,14.7438,14.7557,14.7379,14.7498,125800.0
2010-02-18 13:55:00,24.79,24.79,24.77,24.77,38200.0,14.7557,14.7557,14.7438,14.7438,38200.0
2010-02-18 14:00:00,24.78,24.79,24.77,24.77,89500.0,14.7498,14.7557,14.7438,14.7438,89500.0
2010-02-18 14:05:00,24.78,24.79,24.77,24.78,74000.0,14.7498,14.7557,14.7438,14.7498,74000.0
2010-02-18 14:10:00,24.79,24.79,24.77,24.77,59000.0,14.7557,14.7557,14.7438,14.7438,59000.0
2010-02-18 14:15:00,24.78,24.84,24.77,24.84,280200.0,14.7498,14.7855,14.7438,14.7855,280200.0
2010-02-18 14:20:00,24.83,24.84,24.8,24.8,99700.0,14.7796,14.7855,14.7617,14.7617,99700.0
2010-02-18 14:25:00,24.8,24.84,24.79,24.83,166300.0,14.7617,14.7855,14.7557,14.7796,166300.0
2010-02-18 14:30:00,24.84,24.87,24.83,24.85,237700.0,14.7855,14.8034,14.7796,14.7915,237700.0
2010-02-18 14:35:00,24.85,24.87,24.83,24.86,208600.0,14.7915,14.8034,14.7796,14.7974,208600.0
2010-02-18 14:40:00,24.86,24.86,24.82,24.83,112800.0,14.7974,14.7974,14.7736,14.7796,112800.0
2010-02-18 14:45:00,24.84,24.86,24.83,24.85,79700.0,14.7855,14.7974,14.7796,14.7915,79700.0
2010-02-18 14:50:00,24.84,24.86,24.83,24.84,143300.0,14.7855,14.7974,14.7796,14.7855,143300.0
2010-02-18 14:55:00,24.84,24.86,24.84,24.85,66800.0,14.7855,14.7974,14.7855,14.7915,66800.0
2010-02-18 15:00:00,24.85,24.87,24.83,24.83,202100.0,14.7915,14.8034,14.7796,14.7796,202100.0
2010-02-18 15:05:00,24.83,24.85,24.83,24.85,124600.0,14.7796,14.7915,14.7796,14.7915,124600.0
2010-02-18 15:10:00,24.84,24.85,24.84,24.85,67000.0,14.7855,14.7915,14.7855,14.7915,67000.0
2010-02-18 15:15:00,24.84,24.85,24.84,24.85,132400.0,14.7855,14.7915,14.7855,14.7915,132400.0
2010-02-18 15:20:00,24.85,24.85,24.84,24.85,66700.0,14.7915,14.7915,14.7855,14.7915,66700.0
2010-02-18 15:25:00,24.85,24.86,24.84,24.86,153000.0,14.7915,14.7974,14.7855,14.7974,153000.0
2010-02-18 15:30:00,24.85,24.87,24.85,24.86,85400.0,14.7915,14.8034,14.7915,14.7974,85400.0
2010-02-18 15:35:00,24.87,24.87,24.85,24.86,141600.0,14.8034,14.8034,14.7915,14.7974,141600.0
2010-02-18 15:40:00,24.85,24.88,24.84,24.85,298200.0,14.7915,14.8093,14.7855,14.7915,298200.0
2010-02-18 15:45:00,24.86,24.88,24.84,24.88,323500.0,14.7974,14.8093,14.7855,14.8093,323500.0
2010-02-18 15:50:00,24.88,24.88,24.85,24.86,364300.0,14.8093,14.8093,14.7915,14.7974,364300.0
2010-02-18 15:55:00,24.85,24.86,24.85,24.85,319600.0,14.7915,14.7974,14.7915,14.7915,319600.0
2010-02-19 09:30:00,24.78,24.86,24.69,24.77,1255300.0,14.7498,14.7974,14.6962,14.7438,1255300.0
2010-02-19 09:35:00,24.78,24.8,24.66,24.75,256400.0,14.7498,14.7617,14.6784,14.7319,256400.0
2010-02-19 09:40:00,24.75,24.76,24.73,24.75,112400.0,14.7319,14.7379,14.72,14.7319,112400.0
2010-02-19 09:45:00,24.75,24.8,24.75,24.77,121600.0,14.7319,14.7617,14.7319,14.7438,121600.0
2010-02-19 09:50:00,24.76,24.81,24.76,24.77,90100.0,14.7379,14.7677,14.7379,14.7438,90100.0
2010-02-19 09:55:00,24.77,24.79,24.75,24.76,152800.0,14.7438,14.7557,14.7319,14.7379,152800.0
2010-02-19 10:00:00,24.75,24.8,24.75,24.77,153700.0,14.7319,14.7617,14.7319,14.7438,153700.0
2010-02-19 10:05:00,24.78,24.8,24.75,24.78,108500.0,14.7498,14.7617,14.7319,14.7498,108500.0
2010-02-19 10:10:00,24.79,24.81,24.76,24.78,91500.0,14.7557,14.7677,14.7379,14.7498,91500.0
2010-02-19 10:15:00,24.78,24.8,24.77,24.79,78200.0,14.7498,14.7617,14.7438,14.7557,78200.0
2010-02-19 10:20:00,24.79,24.86,24.79,24.85,139200.0,14.7557,14.7974,14.7557,14.7915,139200.0
2010-02-19 10:25:00,24.86,24.92,24.85,24.89,185100.0,14.7974,14.8331,14.7915,14.8153,185100.0
2010-02-19 10:30:00,24.9,24.92,24.87,24.92,113600.0,14.8212,14.8331,14.8034,14.8331,113600.0
2010-02-19 10:35:00,24.92,24.92,24.87,24.88,140200.0,14.8331,14.8331,14.8034,14.8093,140200.0
2010-02-19 10:40:00,24.88,24.93,24.87,24.9,73800.0,14.8093,14.8391,14.8034,14.8212,73800.0
2010-02-19 10:45:00,24.91,24.97,24.91,24.91,125400.0,14.8272,14.8629,14.8272,14.8272,125400.0
2010-02-19 10:50:00,24.9,24.92,24.89,24.92,48300.0,14.8212,14.8331,14.8153,14.8331,48300.0
2010-02-19 10:55:00,24.92,24.92,24.89,24.9,42100.0,14.8331,14.8331,14.8153,14.8212,42100.0
2010-02-19 11:00:00,24.91,24.93,24.9,24.92,66400.0,14.8272,14.8391,14.8212,14.8331,66400.0
2010-02-19 11:05:00,24.92,24.93,24.9,24.93,60300.0,14.8331,14.8391,14.8212,14.8391,60300.0
2010-02-19 11:10:00,24.94,24.97,24.92,24.97,139100.0,14.845,14.8629,14.8331,14.8629,139100.0
2010-02-19 11:15:00,24.97,24.99,24.95,24.95,97500.0,14.8629,14.8748,14.851,14.851,97500.0
2010-02-19 11:20:00,24.96,24.99,24.95,24.97,117300.0,14.8569,14.8748,14.851,14.8629,117300.0
2010-02-19 11:25:00,24.97,24.99,24.94,24.98,74100.0,14.8629,14.8748,14.845,14.8688,74100.0
2010-02-19 11:30:00,24.98,24.99,24.96,24.99,144800.0,14.8688,14.8748,14.8569,14.8748,144800.0
2010-02-19 11:35:00,24.98,25.0,24.98,24.99,129700.0,14.8688,14.8807,14.8688,14.8748,129700.0
2010-02-19 11:40:00,24.99,25.0,24.98,24.98,65400.0,14.8748,14.8807,14.8688,14.8688,65400.0
2010-02-19 11:45:00,24.99,25.0,24.97,24.97,80100.0,14.8748,14.8807,14.8629,14.8629,80100.0
2010-02-19 11:50:00,24.98,25.0,24.97,24.98,59400.0,14.8688,14.8807,14.8629,14.8688,59400.0
2010-02-19 11:55:00,24.98,25.0,24.97,24.98,128400.0,14.8688,14.8807,14.8629,14.8688,128400.0
2010-02-19 12:00:00,24.99,25.01,24.95,24.96,260600.0,14.8748,14.8867,14.851,14.8569,260600.0
2010-02-19 12:05:00,24.96,24.98,24.92,24.97,207200.0,14.8569,14.8688,14.8331,14.8629,207200.0
2010-02-19 12:10:00,24.96,24.98,24.94,24.96,152300.0,14.8569,14.8688,14.845,14.8569,152300.0
2010-02-19 12:15:00,24.95,24.98,24.94,24.97,73500.0,14.851,14.8688,14.845,14.8629,73500.0
2010-02-19 12:20:00,24.98,24.98,24.96,24.98,37300.0,14.8688,14.8688,14.8569,14.8688,37300.0
2010-02-19 12:25:00,24.97,24.99,24.95,24.96,90500.0,14.8629,14.8748,14.851,14.8569,90500.0
2010-02-19 12:30:00,24.97,24.98,24.96,24.98,65100.0,14.8629,14.8688,14.8569,14.8688,65100.0
2010-02-19 12:35:00,24.98,24.99,24.96,24.97,49800.0,14.8688,14.8748,14.8569,14.8629,49800.0
2010-02-19 12:40:00,24.96,24.98,24.96,24.97,59200.0,14.8569,14.8688,14.8569,14.8629,59200.0
2010-02-19 12:45:00,24.96,24.98,24.96,24.97,68500.0,14.8569,14.8688,14.8569,14.8629,68500.0
2010-02-19 12:50:00,24.98,24.98,24.96,24.96,52200.0,14.8688,14.8688,14.8569,14.8569,52200.0
2010-02-19 12:55:00,24.96,24.99,24.96,24.99,81000.0,14.8569,14.8748,14.8569,14.8748,81000.0
2010-02-19 13:00:00,24.99,24.99,24.96,24.97,57200.0,14.8748,14.8748,14.8569,14.8629,57200.0
2010-02-19 13:05:00,24.97,24.98,24.96,24.97,30300.0,14.8629,14.8688,14.8569,14.8629,30300.0
2010-02-19 13:10:00,24.97,24.98,24.97,24.98,39000.0,14.8629,14.8688,14.8629,14.8688,39000.0
2010-02-19 13:15:00,24.98,24.98,24.96,24.97,70500.0,14.8688,14.8688,14.8569,14.8629,70500.0
2010-02-19 13:20:00,24.96,24.97,24.94,24.94,175900.0,14.8569,14.8629,14.845,14.845,175900.0
2010-02-19 13:25:00,24.95,24.95,24.92,24.93,65300.0,14.851,14.851,14.8331,14.8391,65300.0
2010-02-19 13:30:00,24.92,24.93,24.92,24.93,23700.0,14.8331,14.8391,14.8331,14.8391,23700.0
2010-02-19 13:35:00,24.93,24.95,24.92,24.94,68000.0,14.8391,14.851,14.8331,14.845,68000.0
2010-02-19 13:40:00,24.94,24.95,24.93,24.93,67400.0,14.845,14.851,14.8391,14.8391,67400.0
2010-02-19 13:45:00,24.94,24.95,24.91,24.92,61400.0,14.845,14.851,14.8272,14.8331,61400.0
2010-02-19 13:50:00,24.92,24.92,24.9,24.9,69000.0,14.8331,14.8331,14.8212,14.8212,69000.0
2010-02-19 13:55:00,24.91,24.91,24.89,24.9,95100.0,14.8272,14.8272,14.8153,14.8212,95100.0
2010-02-19 14:00:00,24.9,24.91,24.9,24.9,22100.0,14.8212,14.8272,14.8212,14.8212,22100.0
2010-02-19 14:05:00,24.91,24.92,24.89,24.91,140000.0,14.8272,14.8331,14.8153,14.8272,140000.0
2010-02-19 14:10:00,24.91,24.95,24.9,24.94,62100.0,14.8272,14.851,14.8212,14.845,62100.0
2010-02-19 14:15:00,24.94,24.95,24.93,24.93,63000.0,14.845,14.851,14.8391,14.8391,63000.0
2010-02-19 14:20:00,24.94,24.94,24.92,24.93,64200.0,14.845,14.845,14.8331,14.8391,64200.0
2010-02-19 14:25:00,24.93,24.93,24.92,24.93,18600.0,14.8391,14.8391,14.8331,14.8391,18600.0
2010-02-19 14:30:00,24.93,24.93,24.92,24.93,59300.0,14.8391,14.8391,14.8331,14.8391,59300.0
2010-02-19 14:35:00,24.93,24.95,24.92,24.95,186700.0,14.8391,14.851,14.8331,14.851,186700.0
2010-02-19 14:40:00,24.95,24.98,24.93,24.97,114600.0,14.851,14.8688,14.8391,14.8629,114600.0
2010-02-19 14:45:00,24.98,24.98,24.97,24.98,31900.0,14.8688,14.8688,14.8629,14.8688,31900.0
2010-02-19 14:50:00,24.98,24.99,24.97,24.99,64600.0,14.8688,14.8748,14.8629,14.8748,64600.0
2010-02-19 14:55:00,24.99,24.99,24.97,24.99,111800.0,14.8748,14.8748,14.8629,14.8748,111800.0
2010-02-19 15:00:00,24.99,24.99,24.93,24.94,177300.0,14.8748,14.8748,14.8391,14.845,177300.0
2010-02-19 15:05:00,24.94,24.95,24.92,24.93,150600.0,14.845,14.851,14.8331,14.8391,150600.0
2010-02-19 15:10:00,24.93,24.93,24.86,24.89,229000.0,14.8391,14.8391,14.7974,14.8153,229000.0
2010-02-19 15:15:00,24.89,24.9,24.88,24.89,112100.0,14.8153,14.8212,14.8093,14.8153,112100.0
2010-02-19 15:20:00,24.9,24.9,24.89,24.89,71700.0,14.8212,14.8212,14.8153,14.8153,71700.0
2010-02-19 15:25:00,24.9,24.91,24.89,24.9,262500.0,14.8212,14.8272,14.8153,14.8212,262500.0
2010-02-19 15:30:00,24.9,24.95,24.9,24.94,231900.0,14.8212,14.851,14.8212,14.845,231900.0
2010-02-19 15:35:00,24.95,24.97,24.94,24.94,305700.0,14.851,14.8629,14.845,14.845,305700.0
2010-02-19 15:40:00,24.95,25.0,24.94,24.98,240200.0,14.851,14.8807,14.845,14.8688,240200.0
2010-02-19 15:45:00,24.97,24.99,24.96,24.97,169300.0,14.8629,14.8748,14.8569,14.8629,169300.0
2010-02-19 15:50:00,24.97,24.98,24.95,24.95,182400.0,14.8629,14.8688,14.851,14.851,182400.0
2010-02-19 15:55:00,24.96,24.96,24.93,24.93,584100.0,14.8569,14.8569,14.8391,14.8391,584100.0
2010-02-22 09:30:00,24.95,24.98,24.89,24.9,173800.0,14.851,14.8688,14.8153,14.8212,173800.0
2010-02-22 09:35:00,24.91,24.94,24.87,24.88,237200.0,14.8272,14.845,14.8034,14.8093,237200.0
2010-02-22 09:40:00,24.88,24.88,24.77,24.78,358900.0,14.8093,14.8093,14.7438,14.7498,358900.0
2010-02-22 09:45:00,24.78,24.79,24.71,24.72,226200.0,14.7498,14.7557,14.7081,14.7141,226200.0
2010-02-22 09:50:00,24.72,24.78,24.71,24.76,176600.0,14.7141,14.7498,14.7081,14.7379,176600.0
2010-02-22 09:55:00,24.77,24.78,24.74,24.77,166100.0,14.7438,14.7498,14.726,14.7438,166100.0
2010-02-22 10:00:00,24.77,24.78,24.58,24.64,427800.0,14.7438,14.7498,14.6308,14.6665,427800.0
2010-02-22 10:05:00,24.64,24.65,24.44,24.48,456700.0,14.6665,14.6724,14.5474,14.5712,456700.0
2010-02-22 10:10:00,24.48,24.5,24.47,24.49,157200.0,14.5712,14.5831,14.5653,14.5772,157200.0
2010-02-22 10:15:00,24.49,24.5,24.48,24.49,119700.0,14.5772,14.5831,14.5712,14.5772,119700.0
2010-02-22 10:20:00,24.5,24.5,24.49,24.5,123500.0,14.5831,14.5831,14.5772,14.5831,123500.0
2010-02-22 10:25:00,24.5,24.56,24.49,24.54,199400.0,14.5831,14.6188,14.5772,14.6069,199400.0
2010-02-22 10:30:00,24.54,24.62,24.54,24.59,104800.0,14.6069,14.6546,14.6069,14.6367,104800.0
2010-02-22 10:35:00,24.59,24.65,24.58,24.65,113600.0,14.6367,14.6724,14.6308,14.6724,113600.0
2010-02-22 10:40:00,24.65,24.69,24.64,24.68,119400.0,14.6724,14.6962,14.6665,14.6903,119400.0
2010-02-22 10:45:00,24.67,24.68,24.66,24.66,84800.0,14.6843,14.6903,14.6784,14.6784,84800.0
2010-02-22 10:50:00,24.66,24.67,24.63,24.67,86700.0,14.6784,14.6843,14.6605,14.6843,86700.0
2010-02-22 10:55:00,24.67,24.68,24.63,24.65,130200.0,14.6843,14.6903,14.6605,14.6724,130200.0
2010-02-22 11:00:00,24.65,24.66,24.64,24.66,36800.0,14.6724,14.6784,14.6665,14.6784,36800.0
2010-02-22 11:05:00,24.66,24.67,24.64,24.66,61900.0,14.6784,14.6843,14.6665,14.6784,61900.0
2010-02-22 11:10:00,24.65,24.66,24.64,24.65,50000.0,14.6724,14.6784,14.6665,14.6724,50000.0
2010-02-22 11:15:00,24.66,24.7,24.65,24.69,85200.0,14.6784,14.7022,14.6724,14.6962,85200.0
2010-02-22 11:20:00,24.7,24.7,24.67,24.69,47400.0,14.7022,14.7022,14.6843,14.6962,47400.0
2010-02-22 11:25:00,24.69,24.69,24.64,24.65,68200.0,14.6962,14.6962,14.6665,14.6724,68200.0
2010-02-22 11:30:00,24.66,24.69,24.66,24.68,57400.0,14.6784,14.6962,14.6784,14.6903,57400.0
2010-02-22 11:35:00,24.68,24.73,24.68,24.73,183600.0,14.6903,14.72,14.6903,14.72,183600.0
2010-02-22 11:40:00,24.73,24.76,24.72,24.76,42900.0,14.72,14.7379,14.7141,14.7379,42900.0
2010-02-22 11:45:00,24.76,24.77,24.73,24.73,60600.0,14.7379,14.7438,14.72,14.72,60600.0
2010-02-22 11:50:00,24.74,24.74,24.68,24.68,77400.0,14.726,14.726,14.6903,14.6903,77400.0
2010-02-22 11:55:00,24.68,24.7,24.68,24.69,58200.0,14.6903,14.7022,14.6903,14.6962,58200.0
2010-02-22 12:00:00,24.68,24.69,24.68,24.69,25300.0,14.6903,14.6962,14.6903,14.6962,25300.0
2010-02-22 12:05:00,24.69,24.7,24.68,24.69,52400.0,14.6962,14.7022,14.6903,14.6962,52400.0
2010-02-22 12:10:00,24.7,24.72,24.69,24.72,40900.0,14.7022,14.7141,14.6962,14.7141,40900.0
2010-02-22 12:15:00,24.72,24.72,24.69,24.7,63500.0,14.7141,14.7141,14.6962,14.7022,63500.0
2010-02-22 12:20:00,24.69,24.69,24.68,24.68,37500.0,14.6962,14.6962,14.6903,14.6903,37500.0
2010-02-22 12:25:00,24.67,24.73,24.66,24.73,70300.0,14.6843,14.72,14.6784,14.72,70300.0
2010-02-22 12:30:00,24.73,24.73,24.71,24.72,43700.0,14.72,14.72,14.7081,14.7141,43700.0
2010-02-22 12:35:00,24.72,24.76,24.71,24.74,52500.0,14.7141,14.7379,14.7081,14.726,52500.0
2010-02-22 12:40:00,24.75,24.75,24.73,24.73,24700.0,14.7319,14.7319,14.72,14.72,24700.0
2010-02-22 12:45:00,24.73,24.74,24.73,24.73,17700.0,14.72,14.726,14.72,14.72,17700.0
2010-02-22 12:50:00,24.74,24.74,24.7,24.7,61600.0,14.726,14.726,14.7022,14.7022,61600.0
2010-02-22 12:55:00,24.71,24.71,24.68,24.69,21300.0,14.7081,14.7081,14.6903,14.6962,21300.0
2010-02-22 13:00:00,24.69,24.7,24.67,24.69,93100.0,14.6962,14.7022,14.6843,14.6962,93100.0
2010-02-22 13:05:00,24.68,24.69,24.66,24.66,43900.0,14.6903,14.6962,14.6784,14.6784,43900.0
2010-02-22 13:10:00,24.67,24.67,24.64,24.64,53700.0,14.6843,14.6843,14.6665,14.6665,53700.0
2010-02-22 13:15:00,24.64,24.65,24.63,24.63,31200.0,14.6665,14.6724,14.6605,14.6605,31200.0
2010-02-22 13:20:00,24.64,24.65,24.63,24.65,57000.0,14.6665,14.6724,14.6605,14.6724,57000.0
2010-02-22 13:25:00,24.64,24.64,24.63,24.64,41900.0,14.6665,14.6665,14.6605,14.6665,41900.0
2010-02-22 13:30:00,24.64,24.64,24.63,24.64,15800.0,14.6665,14.6665,14.6605,14.6665,15800.0
2010-02-22 13:35:00,24.64,24.64,24.63,24.63,14200.0,14.6665,14.6665,14.6605,14.6605,14200.0
2010-02-22 13:40:00,24.63,24.64,24.63,24.63,25300.0,14.6605,14.6665,14.6605,14.6605,25300.0
2010-02-22 13:45:00,24.64,24.66,24.64,24.66,67000.0,14.6665,14.6784,14.6665,14.6784,67000.0
2010-02-22 13:50:00,24.66,24.66,24.65,24.65,18600.0,14.6784,14.6784,14.6724,14.6724,18600.0
2010-02-22 13:55:00,24.65,24.66,24.63,24.63,46300.0,14.6724,14.6784,14.6605,14.6605,46300.0
2010-02-22 14:00:00,24.64,24.65,24.63,24.65,36900.0,14.6665,14.6724,14.6605,14.6724,36900.0
2010-02-22 14:05:00,24.65,24.65,24.63,24.64,58000.0,14.6724,14.6724,14.6605,14.6665,58000.0
2010-02-22 14:10:00,24.64,24.66,24.63,24.65,72400.0,14.6665,14.6784,14.6605,14.6724,72400.0
2010-02-22 14:15:00,24.66,24.67,24.64,24.67,75300.0,14.6784,14.6843,14.6665,14.6843,75300.0
2010-02-22 14:20:00,24.67,24.7,24.66,24.69,71300.0,14.6843,14.7022,14.6784,14.6962,71300.0
2010-02-22 14:25:00,24.68,24.7,24.68,24.7,30400.0,14.6903,14.7022,14.6903,14.7022,30400.0
2010-02-22 14:30:00,24.7,24.73,24.68,24.73,149900.0,14.7022,14.72,14.6903,14.72,149900.0
2010-02-22 14:35:00,24.73,24.74,24.72,24.74,45600.0,14.72,14.726,14.7141,14.726,45600.0
2010-02-22 14:40:00,24.73,24.75,24.72,24.75,89400.0,14.72,14.7319,14.7141,14.7319,89400.0
2010-02-22 14:45:00,24.75,24.77,24.73,24.74,69600.0,14.7319,14.7438,14.72,14.726,69600.0
2010-02-22 14:50:00,24.74,24.75,24.71,24.72,248900.0,14.726,14.7319,14.7081,14.7141,248900.0
2010-02-22 14:55:00,24.71,24.73,24.71,24.72,56800.0,14.7081,14.72,14.7081,14.7141,56800.0
2010-02-22 15:00:00,24.72,24.72,24.69,24.7,55900.0,14.7141,14.7141,14.6962,14.7022,55900.0
2010-02-22 15:05:00,24.71,24.72,24.69,24.71,118600.0,14.7081,14.7141,14.6962,14.7081,118600.0
2010-02-22 15:10:00,24.71,24.71,24.7,24.71,52300.0,14.7081,14.7081,14.7022,14.7081,52300.0
2010-02-22 15:15:00,24.7,24.71,24.7,24.7,27700.0,14.7022,14.7081,14.7022,14.7022,27700.0
2010-02-22 15:20:00,24.7,24.71,24.69,24.7,45400.0,14.7022,14.7081,14.6962,14.7022,45400.0
2010-02-22 15:25:00,24.7,24.7,24.69,24.69,36300.0,14.7022,14.7022,14.6962,14.6962,36300.0
2010-02-22 15:30:00,24.7,24.71,24.69,24.69,79200.0,14.7022,14.7081,14.6962,14.6962,79200.0
2010-02-22 15:35:00,24.69,24.71,24.69,24.7,82100.0,14.6962,14.7081,14.6962,14.7022,82100.0
2010-02-22 15:40:00,24.7,24.72,24.64,24.65,230500.0,14.7022,14.7141,14.6665,14.6724,230500.0
2010-02-22 15:45:00,24.64,24.67,24.64,24.65,185800.0,14.6665,14.6843,14.6665,14.6724,185800.0
2010-02-22 15:50:00,24.66,24.67,24.64,24.67,312300.0,14.6784,14.6843,14.6665,14.6843,312300.0
2010-02-22 15:55:00,24.67,24.68,24.66,24.68,388900.0,14.6843,14.6903,14.6784,14.6903,388900.0
2010-02-23 09:30:00,24.6,24.7,24.6,24.62,165300.0,14.6427,14.7022,14.6427,14.6546,165300.0
2010-02-23 09:35:00,24.63,24.69,24.61,24.66,203300.0,14.6605,14.6962,14.6486,14.6784,203300.0
2010-02-23 09:40:00,24.67,24.77,24.67,24.76,143400.0,14.6843,14.7438,14.6843,14.7379,143400.0
2010-02-23 09:45:00,24.76,24.8,24.75,24.77,144800.0,14.7379,14.7617,14.7319,14.7438,144800.0
2010-02-23 09:50:00,24.76,24.77,24.73,24.75,111000.0,14.7379,14.7438,14.72,14.7319,111000.0
2010-02-23 09:55:00,24.75,24.8,24.73,24.77,109500.0,14.7319,14.7617,14.72,14.7438,109500.0
2010-02-23 10:00:00,24.77,24.78,24.62,24.66,270300.0,14.7438,14.7498,14.6546,14.6784,270300.0
2010-02-23 10:05:00,24.66,24.66,24.59,24.61,96100.0,14.6784,14.6784,14.6367,14.6486,96100.0
2010-02-23 10:10:00,24.6,24.6,24.48,24.48,147700.0,14.6427,14.6427,14.5712,14.5712,147700.0
2010-02-23 10:15:00,24.48,24.53,24.45,24.5,110300.0,14.5712,14.601,14.5534,14.5831,110300.0
2010-02-23 10:20:00,24.5,24.5,24.44,24.47,76500.0,14.5831,14.5831,14.5474,14.5653,76500.0
2010-02-23 10:25:00,24.47,24.48,24.45,24.46,74800.0,14.5653,14.5712,14.5534,14.5593,74800.0
2010-02-23 10:30:00,24.46,24.47,24.41,24.47,71600.0,14.5593,14.5653,14.5296,14.5653,71600.0
2010-02-23 10:35:00,24.46,24.5,24.45,24.48,77200.0,14.5593,14.5831,14.5534,14.5712,77200.0
2010-02-23 10:40:00,24.48,24.52,24.46,24.51,105600.0,14.5712,14.595,14.5593,14.5891,105600.0
2010-02-23 10:45:00,24.51,24.52,24.48,24.49,86200.0,14.5891,14.595,14.5712,14.5772,86200.0
2010-02-23 10:50:00,24.49,24.5,24.47,24.48,123100.0,14.5772,14.5831,14.5653,14.5712,123100.0
2010-02-23 10:55:00,24.47,24.5,24.47,24.48,70600.0,14.5653,14.5831,14.5653,14.5712,70600.0
2010-02-23 11:00:00,24.48,24.51,24.45,24.5,170700.0,14.5712,14.5891,14.5534,14.5831,170700.0
2010-02-23 11:05:00,24.5,24.51,24.44,24.47,92400.0,14.5831,14.5891,14.5474,14.5653,92400.0
2010-02-23 11:10:00,24.46,24.49,24.46,24.49,34600.0,14.5593,14.5772,14.5593,14.5772,34600.0
2010-02-23 11:15:00,24.48,24.48,24.44,24.45,44600.0,14.5712,14.5712,14.5474,14.5534,44600.0
2010-02-23 11:20:00,24.45,24.49,24.45,24.48,50800.0,14.5534,14.5772,14.5534,14.5712,50800.0
2010-02-23 11:25:00,24.48,24.49,24.47,24.49,80800.0,14.5712,14.5772,14.5653,14.5772,80800.0
2010-02-23 11:30:00,24.49,24.51,24.48,24.5,47500.0,14.5772,14.5891,14.5712,14.5831,47500.0
2010-02-23 11:35:00,24.5,24.53,24.5,24.51,57900.0,14.5831,14.601,14.5831,14.5891,57900.0
2010-02-23 11:40:00,24.51,24.52,24.51,24.52,39400.0,14.5891,14.595,14.5891,14.595,39400.0
2010-02-23 11:45:00,24.51,24.52,24.51,24.51,21200.0,14.5891,14.595,14.5891,14.5891,21200.0
2010-02-23 11:50:00,24.51,24.52,24.5,24.5,66600.0,14.5891,14.595,14.5831,14.5831,66600.0
2010-02-23 11:55:00,24.5,24.51,24.47,24.49,55300.0,14.5831,14.5891,14.5653,14.5772,55300.0
2010-02-23 12:00:00,24.48,24.5,24.48,24.5,126100.0,14.5712,14.5831,14.5712,14.5831,126100.0
2010-02-23 12:05:00,24.49,24.52,24.49,24.51,43200.0,14.5772,14.595,14.5772,14.5891,43200.0
2010-02-23 12:10:00,24.51,24.52,24.5,24.5,64900.0,14.5891,14.595,14.5831,14.5831,64900.0
2010-02-23 12:15:00,24.5,24.5,24.47,24.49,113400.0,14.5831,14.5831,14.5653,14.5772,113400.0
2010-02-23 12:20:00,24.49,24.49,24.46,24.47,241700.0,14.5772,14.5772,14.5593,14.5653,241700.0
2010-02-23 12:25:00,24.47,24.5,24.47,24.5,80000.0,14.5653,14.5831,14.5653,14.5831,80000.0
2010-02-23 12:30:00,24.49,24.52,24.49,24.52,56600.0,14.5772,14.595,14.5772,14.595,56600.0
2010-02-23 12:35:00,24.52,24.53,24.51,24.53,51900.0,14.595,14.601,14.5891,14.601,51900.0
2010-02-23 12:40:00,24.53,24.53,24.48,24.5,110100.0,14.601,14.601,14.5712,14.5831,110100.0
2010-02-23 12:45:00,24.49,24.53,24.48,24.53,107300.0,14.5772,14.601,14.5712,14.601,107300.0
2010-02-23 12:50:00,24.52,24.54,24.51,24.54,53300.0,14.595,14.6069,14.5891,14.6069,53300.0
2010-02-23 12:55:00,24.53,24.54,24.5,24.5,57800.0,14.601,14.6069,14.5831,14.5831,57800.0
2010-02-23 13:00:00,24.5,24.51,24.45,24.45,78800.0,14.5831,14.5891,14.5534,14.5534,78800.0
2010-02-23 13:05:00,24.45,24.46,24.43,24.46,106800.0,14.5534,14.5593,14.5415,14.5593,106800.0
2010-02-23 13:10:00,24.46,24.48,24.43,24.44,77800.0,14.5593,14.5712,14.5415,14.5474,77800.0
2010-02-23 13:15:00,24.43,24.46,24.43,24.45,52500.0,14.5415,14.5593,14.5415,14.5534,52500.0
2010-02-23 13:20:00,24.45,24.46,24.45,24.46,18300.0,14.5534,14.5593,14.5534,14.5593,18300.0
2010-02-23 13:25:00,24.45,24.47,24.45,24.46,37100.0,14.5534,14.5653,14.5534,14.5593,37100.0
2010-02-23 13:30:00,24.46,24.48,24.45,24.47,144100.0,14.5593,14.5712,14.5534,14.5653,144100.0
2010-02-23 13:35:00,24.46,24.47,24.46,24.47,16900.0,14.5593,14.5653,14.5593,14.5653,16900.0
2010-02-23 13:40:00,24.46,24.47,24.45,24.45,97000.0,14.5593,14.5653,14.5534,14.5534,97000.0
2010-02-23 13:45:00,24.45,24.5,24.45,24.47,102900.0,14.5534,14.5831,14.5534,14.5653,102900.0
2010-02-23 13:50:00,24.47,24.49,24.45,24.46,201900.0,14.5653,14.5772,14.5534,14.5593,201900.0
2010-02-23 13:55:00,24.46,24.47,24.46,24.46,87700.0,14.5593,14.5653,14.5593,14.5593,87700.0
2010-02-23 14:00:00,24.47,24.47,24.43,24.45,154100.0,14.5653,14.5653,14.5415,14.5534,154100.0
2010-02-23 14:05:00,24.44,24.46,24.44,24.45,76200.0,14.5474,14.5593,14.5474,14.5534,76200.0
2010-02-23 14:10:00,24.45,24.46,24.42,24.42,103800.0,14.5534,14.5593,14.5355,14.5355,103800.0
2010-02-23 14:15:00,24.42,24.44,24.42,24.42,147400.0,14.5355,14.5474,14.5355,14.5355,147400.0
2010-02-23 14:20:00,24.42,24.43,24.42,24.42,35300.0,14.5355,14.5415,14.5355,14.5355,35300.0
2010-02-23 14:25:00,24.42,24.43,24.39,24.39,114200.0,14.5355,14.5415,14.5177,14.5177,114200.0
2010-02-23 14:30:00,24.4,24.42,24.37,24.41,100000.0,14.5236,14.5355,14.5058,14.5296,100000.0
2010-02-23 14:35:00,24.42,24.47,24.42,24.47,98100.0,14.5355,14.5653,14.5355,14.5653,98100.0
2010-02-23 14:40:00,24.47,24.48,24.44,24.48,87300.0,14.5653,14.5712,14.5474,14.5712,87300.0
2010-02-23 14:45:00,24.48,24.48,24.46,24.46,54200.0,14.5712,14.5712,14.5593,14.5593,54200.0
2010-02-23 14:50:00,24.46,24.49,24.46,24.49,69100.0,14.5593,14.5772,14.5593,14.5772,69100.0
2010-02-23 14:55:00,24.49,24.49,24.46,24.47,96600.0,14.5772,14.5772,14.5593,14.5653,96600.0
2010-02-23 15:00:00,24.46,24.48,24.44,24.44,87100.0,14.5593,14.5712,14.5474,14.5474,87100.0
2010-02-23 15:05:00,24.45,24.49,24.44,24.47,80000.0,14.5534,14.5772,14.5474,14.5653,80000.0
2010-02-23 15:10:00,24.47,24.52,24.46,24.52,81600.0,14.5653,14.595,14.5593,14.595,81600.0
2010-02-23 15:15:00,24.52,24.54,24.51,24.54,95400.0,14.595,14.6069,14.5891,14.6069,95400.0
2010-02-23 15:20:00,24.54,24.54,24.52,24.52,31900.0,14.6069,14.6069,14.595,14.595,31900.0
2010-02-23 15:25:00,24.53,24.53,24.52,24.53,35900.0,14.601,14.601,14.595,14.601,35900.0
2010-02-23 15:30:00,24.53,24.53,24.48,24.49,105500.0,14.601,14.601,14.5712,14.5772,105500.0
2010-02-23 15:35:00,24.48,24.5,24.47,24.48,210200.0,14.5712,14.5831,14.5653,14.5712,210200.0
2010-02-23 15:40:00,24.48,24.49,24.45,24.47,145800.0,14.5712,14.5772,14.5534,14.5653,145800.0
2010-02-23 15:45:00,24.47,24.49,24.45,24.46,174300.0,14.5653,14.5772,14.5534,14.5593,174300.0
2010-02-23 15:50:00,24.45,24.47,24.43,24.46,201200.0,14.5534,14.5653,14.5415,14.5593,201200.0
2010-02-23 15:55:00,24.46,24.47,24.44,24.45,342100.0,14.5593,14.5653,14.5474,14.5534,342100.0
2010-02-24 09:30:00,24.54,24.59,24.43,24.58,216000.0,14.6069,14.6367,14.5415,14.6308,216000.0
2010-02-24 09:35:00,24.57,24.64,24.48,24.56,175100.0,14.6248,14.6665,14.5712,14.6188,175100.0
2010-02-24 09:40:00,24.57,24.63,24.57,24.6,38100.0,14.6248,14.6605,14.6248,14.6427,38100.0
2010-02-24 09:45:00,24.6,24.65,24.6,24.65,123700.0,14.6427,14.6724,14.6427,14.6724,123700.0
2010-02-24 09:50:00,24.65,24.66,24.6,24.61,65800.0,14.6724,14.6784,14.6427,14.6486,65800.0
2010-02-24 09:55:00,24.6,24.61,24.52,24.55,59100.0,14.6427,14.6486,14.595,14.6129,59100.0
2010-02-24 10:00:00,24.54,24.55,24.43,24.48,171500.0,14.6069,14.6129,14.5415,14.5712,171500.0
2010-02-24 10:05:00,24.48,24.49,24.39,24.39,148800.0,14.5712,14.5772,14.5177,14.5177,148800.0
2010-02-24 10:10:00,24.39,24.49,24.38,24.49,78600.0,14.5177,14.5772,14.5117,14.5772,78600.0
2010-02-24 10:15:00,24.48,24.49,24.38,24.4,158800.0,14.5712,14.5772,14.5117,14.5236,158800.0
2010-02-24 10:20:00,24.41,24.42,24.38,24.41,105800.0,14.5296,14.5355,14.5117,14.5296,105800.0
2010-02-24 10:25:00,24.41,24.44,24.41,24.41,70800.0,14.5296,14.5474,14.5296,14.5296,70800.0
2010-02-24 10:30:00,24.41,24.43,24.38,24.42,77100.0,14.5296,14.5415,14.5117,14.5355,77100.0
2010-02-24 10:35:00,24.42,24.55,24.4,24.54,108000.0,14.5355,14.6129,14.5236,14.6069,108000.0
2010-02-24 10:40:00,24.54,24.59,24.52,24.52,103100.0,14.6069,14.6367,14.595,14.595,103100.0
2010-02-24 10:45:00,24.53,24.65,24.52,24.64,154300.0,14.601,14.6724,14.595,14.6665,154300.0
2010-02-24 10:50:00,24.65,24.67,24.6,24.62,128500.0,14.6724,14.6843,14.6427,14.6546,128500.0
2010-02-24 10:55:00,24.62,24.65,24.61,24.63,66800.0,14.6546,14.6724,14.6486,14.6605,66800.0
2010-02-24 11:00:00,24.63,24.67,24.63,24.67,54500.0,14.6605,14.6843,14.6605,14.6843,54500.0
2010-02-24 11:05:00,24.67,24.69,24.65,24.65,86400.0,14.6843,14.6962,14.6724,14.6724,86400.0
2010-02-24 11:10:00,24.64,24.66,24.64,24.64,42400.0,14.6665,14.6784,14.6665,14.6665,42400.0
2010-02-24 11:15:00,24.64,24.66,24.61,24.64,94600.0,14.6665,14.6784,14.6486,14.6665,94600.0
2010-02-24 11:20:00,24.63,24.66,24.61,24.65,65400.0,14.6605,14.6784,14.6486,14.6724,65400.0
2010-02-24 11:25:00,24.65,24.66,24.61,24.66,45700.0,14.6724,14.6784,14.6486,14.6784,45700.0
2010-02-24 11:30:00,24.65,24.67,24.63,24.67,63200.0,14.6724,14.6843,14.6605,14.6843,63200.0
2010-02-24 11:35:00,24.66,24.67,24.63,24.65,30100.0,14.6784,14.6843,14.6605,14.6724,30100.0
2010-02-24 11:40:00,24.64,24.68,24.63,24.63,65400.0,14.6665,14.6903,14.6605,14.6605,65400.0
2010-02-24 11:45:00,24.64,24.66,24.63,24.63,40600.0,14.6665,14.6784,14.6605,14.6605,40600.0
2010-02-24 11:50:00,24.63,24.67,24.63,24.67,38100.0,14.6605,14.6843,14.6605,14.6843,38100.0
2010-02-24 11:55:00,24.67,24.69,24.64,24.64,105100.0,14.6843,14.6962,14.6665,14.6665,105100.0
2010-02-24 12:00:00,24.65,24.66,24.62,24.62,49400.0,14.6724,14.6784,14.6546,14.6546,49400.0
2010-02-24 12:05:00,24.62,24.65,24.62,24.64,38400.0,14.6546,14.6724,14.6546,14.6665,38400.0
2010-02-24 12:10:00,24.64,24.65,24.63,24.65,22900.0,14.6665,14.6724,14.6605,14.6724,22900.0
2010-02-24 12:15:00,24.65,24.69,24.63,24.67,81700.0,14.6724,14.6962,14.6605,14.6843,81700.0
2010-02-24 12:20:00,24.68,24.69,24.67,24.69,59500.0,14.6903,14.6962,14.6843,14.6962,59500.0
2010-02-24 12:25:00,24.69,24.72,24.65,24.67,63500.0,14.6962,14.7141,14.6724,14.6843,63500.0
2010-02-24 12:30:00,24.66,24.67,24.65,24.67,37200.0,14.6784,14.6843,14.6724,14.6843,37200.0
2010-02-24 12:35:00,24.66,24.67,24.65,24.66,31900.0,14.6784,14.6843,14.6724,14.6784,31900.0
2010-02-24 12:40:00,24.66,24.73,24.65,24.73,87500.0,14.6784,14.72,14.6724,14.72,87500.0
2010-02-24 12:45:00,24.72,24.72,24.69,24.69,25700.0,14.7141,14.7141,14.6962,14.6962,25700.0
2010-02-24 12:50:00,24.7,24.7,24.64,24.65,78400.0,14.7022,14.7022,14.6665,14.6724,78400.0
2010-02-24 12:55:00,24.64,24.66,24.62,24.62,39900.0,14.6665,14.6784,14.6546,14.6546,39900.0
2010-02-24 13:00:00,24.63,24.65,24.61,24.64,62500.0,14.6605,14.6724,14.6486,14.6665,62500.0
2010-02-24 13:05:00,24.63,24.64,24.62,24.63,50900.0,14.6605,14.6665,14.6546,14.6605,50900.0
2010-02-24 13:10:00,24.63,24.66,24.63,24.66,29900.0,14.6605,14.6784,14.6605,14.6784,29900.0
2010-02-24 13:15:00,24.65,24.74,24.65,24.71,189000.0,14.6724,14.726,14.6724,14.7081,189000.0
2010-02-24 13:20:00,24.72,24.72,24.7,24.71,30500.0,14.7141,14.7141,14.7022,14.7081,30500.0
2010-02-24 13:25:00,24.72,24.72,24.7,24.7,30800.0,14.7141,14.7141,14.7022,14.7022,30800.0
2010-02-24 13:30:00,24.71,24.73,24.7,24.7,63900.0,14.7081,14.72,14.7022,14.7022,63900.0
2010-02-24 13:35:00,24.71,24.71,24.68,24.69,31500.0,14.7081,14.7081,14.6903,14.6962,31500.0
2010-02-24 13:40:00,24.68,24.69,24.62,24.65,187400.0,14.6903,14.6962,14.6546,14.6724,187400.0
2010-02-24 13:45:00,24.64,24.65,24.63,24.64,33200.0,14.6665,14.6724,14.6605,14.6665,33200.0
2010-02-24 13:50:00,24.63,24.65,24.63,24.65,19500.0,14.6605,14.6724,14.6605,14.6724,19500.0
2010-02-24 13:55:00,24.65,24.67,24.64,24.66,59600.0,14.6724,14.6843,14.6665,14.6784,59600.0
2010-02-24 14:00:00,24.65,24.67,24.62,24.62,65400.0,14.6724,14.6843,14.6546,14.6546,65400.0
2010-02-24 14:05:00,24.62,24.63,24.6,24.62,43800.0,14.6546,14.6605,14.6427,14.6546,43800.0
2010-02-24 14:10:00,24.62,24.64,24.61,24.63,43500.0,14.6546,14.6665,14.6486,14.6605,43500.0
2010-02-24 14:15:00,24.63,24.64,24.62,24.62,58500.0,14.6605,14.6665,14.6546,14.6546,58500.0
2010-02-24 14:20:00,24.63,24.65,24.62,24.63,142900.0,14.6605,14.6724,14.6546,14.6605,142900.0
2010-02-24 14:25:00,24.63,24.65,24.63,24.64,117100.0,14.6605,14.6724,14.6605,14.6665,117100.0
2010-02-24 14:30:00,24.65,24.65,24.62,24.63,347700.0,14.6724,14.6724,14.6546,14.6605,347700.0
2010-02-24 14:35:00,24.63,24.66,24.6,24.64,395300.0,14.6605,14.6784,14.6427,14.6665,395300.0
2010-02-24 14:40:00,24.64,24.67,24.61,24.66,126000.0,14.6665,14.6843,14.6486,14.6784,126000.0
2010-02-24 14:45:00,24.65,24.67,24.64,24.66,45200.0,14.6724,14.6843,14.6665,14.6784,45200.0
2010-02-24 14:50:00,24.66,24.67,24.66,24.66,38800.0,14.6784,14.6843,14.6784,14.6784,38800.0
2010-02-24 14:55:00,24.66,24.67,24.64,24.65,167100.0,14.6784,14.6843,14.6665,14.6724,167100.0
2010-02-24 15:00:00,24.65,24.66,24.62,24.64,121400.0,14.6724,14.6784,14.6546,14.6665,121400.0
2010-02-24 15:05:00,24.64,24.65,24.63,24.64,69000.0,14.6665,14.6724,14.6605,14.6665,69000.0
2010-02-24 15:10:00,24.64,24.65,24.63,24.64,89200.0,14.6665,14.6724,14.6605,14.6665,89200.0
2010-02-24 15:15:00,24.64,24.65,24.61,24.61,163300.0,14.6665,14.6724,14.6486,14.6486,163300.0
2010-02-24 15:20:00,24.61,24.65,24.61,24.64,109600.0,14.6486,14.6724,14.6486,14.6665,109600.0
2010-02-24 15:25:00,24.65,24.67,24.64,24.67,126700.0,14.6724,14.6843,14.6665,14.6843,126700.0
2010-02-24 15:30:00,24.67,24.69,24.65,24.69,106400.0,14.6843,14.6962,14.6724,14.6962,106400.0
2010-02-24 15:35:00,24.69,24.72,24.68,24.69,137900.0,14.6962,14.7141,14.6903,14.6962,137900.0
2010-02-24 15:40:00,24.69,24.71,24.68,24.69,121100.0,14.6962,14.7081,14.6903,14.6962,121100.0
2010-02-24 15:45:00,24.7,24.72,24.69,24.69,148700.0,14.7022,14.7141,14.6962,14.6962,148700.0
2010-02-24 15:50:00,24.69,24.73,24.69,24.72,262900.0,14.6962,14.72,14.6962,14.7141,262900.0
2010-02-24 15:55:00,24.73,24.73,24.71,24.72,287000.0,14.72,14.72,14.7081,14.7141,287000.0
2010-02-25 09:30:00,24.52,24.55,24.29,24.42,381700.0,14.595,14.6129,14.4581,14.5355,381700.0
2010-02-25 09:35:00,24.42,24.45,24.36,24.43,242600.0,14.5355,14.5534,14.4998,14.5415,242600.0
2010-02-25 09:40:00,24.42,24.46,24.37,24.4,175100.0,14.5355,14.5593,14.5058,14.5236,175100.0
2010-02-25 09:45:00,24.39,24.39,24.32,24.37,223400.0,14.5177,14.5177,14.476,14.5058,223400.0
2010-02-25 09:50:00,24.37,24.41,24.34,24.39,161400.0,14.5058,14.5296,14.4879,14.5177,161400.0
2010-02-25 09:55:00,24.39,24.42,24.36,24.39,168400.0,14.5177,14.5355,14.4998,14.5177,168400.0
2010-02-25 10:00:00,24.38,24.41,24.35,24.38,207600.0,14.5117,14.5296,14.4938,14.5117,207600.0
2010-02-25 10:05:00,24.38,24.42,24.36,24.37,252400.0,14.5117,14.5355,14.4998,14.5058,252400.0
2010-02-25 10:10:00,24.37,24.41,24.36,24.38,94300.0,14.5058,14.5296,14.4998,14.5117,94300.0
2010-02-25 10:15:00,24.37,24.4,24.35,24.38,160500.0,14.5058,14.5236,14.4938,14.5117,160500.0
2010-02-25 10:20:00,24.38,24.42,24.38,24.41,120100.0,14.5117,14.5355,14.5117,14.5296,120100.0
2010-02-25 10:25:00,24.42,24.42,24.37,24.39,113400.0,14.5355,14.5355,14.5058,14.5177,113400.0
2010-02-25 10:30:00,24.39,24.41,24.36,24.39,80100.0,14.5177,14.5296,14.4998,14.5177,80100.0
2010-02-25 10:35:00,24.39,24.39,24.34,24.38,104200.0,14.5177,14.5177,14.4879,14.5117,104200.0
2010-02-25 10:40:00,24.37,24.41,24.36,24.4,87700.0,14.5058,14.5296,14.4998,14.5236,87700.0
2010-02-25 10:45:00,24.39,24.43,24.36,24.41,178800.0,14.5177,14.5415,14.4998,14.5296,178800.0
2010-02-25 10:50:00,24.41,24.41,24.39,24.39,40800.0,14.5296,14.5296,14.5177,14.5177,40800.0
2010-02-25 10:55:00,24.4,24.41,24.34,24.37,115400.0,14.5236,14.5296,14.4879,14.5058,115400.0
2010-02-25 11:00:00,24.36,24.37,24.33,24.33,78400.0,14.4998,14.5058,14.4819,14.4819,78400.0
2010-02-25 11:05:00,24.33,24.36,24.31,24.33,82400.0,14.4819,14.4998,14.47,14.4819,82400.0
2010-02-25 11:10:00,24.34,24.35,24.3,24.3,75700.0,14.4879,14.4938,14.4641,14.4641,75700.0
2010-02-25 11:15:00,24.31,24.33,24.3,24.3,94600.0,14.47,14.4819,14.4641,14.4641,94600.0
2010-02-25 11:20:00,24.3,24.32,24.27,24.3,112400.0,14.4641,14.476,14.4462,14.4641,112400.0
2010-02-25 11:25:00,24.31,24.32,24.28,24.28,78400.0,14.47,14.476,14.4522,14.4522,78400.0
2010-02-25 11:30:00,24.28,24.28,24.23,24.25,121100.0,14.4522,14.4522,14.4224,14.4343,121100.0
2010-02-25 11:35:00,24.27,24.27,24.22,24.23,76700.0,14.4462,14.4462,14.4165,14.4224,76700.0
2010-02-25 11:40:00,24.23,24.25,24.22,24.24,91000.0,14.4224,14.4343,14.4165,14.4284,91000.0
2010-02-25 11:45:00,24.24,24.25,24.22,24.25,96100.0,14.4284,14.4343,14.4165,14.4343,96100.0
2010-02-25 11:50:00,24.25,24.25,24.22,24.22,112200.0,14.4343,14.4343,14.4165,14.4165,112200.0
2010-02-25 11:55:00,24.22,24.24,24.2,24.23,65400.0,14.4165,14.4284,14.4046,14.4224,65400.0
2010-02-25 12:00:00,24.22,24.25,24.2,24.23,78200.0,14.4165,14.4343,14.4046,14.4224,78200.0
2010-02-25 12:05:00,24.22,24.28,24.22,24.26,79800.0,14.4165,14.4522,14.4165,14.4403,79800.0
2010-02-25 12:10:00,24.25,24.28,24.24,24.24,60000.0,14.4343,14.4522,14.4284,14.4284,60000.0
2010-02-25 12:15:00,24.25,24.26,24.24,24.26,49900.0,14.4343,14.4403,14.4284,14.4403,49900.0
2010-02-25 12:20:00,24.25,24.29,24.25,24.27,58300.0,14.4343,14.4581,14.4343,14.4462,58300.0
2010-02-25 12:25:00,24.27,24.28,24.25,24.27,71900.0,14.4462,14.4522,14.4343,14.4462,71900.0
2010-02-25 12:30:00,24.27,24.3,24.26,24.27,46800.0,14.4462,14.4641,14.4403,14.4462,46800.0
2010-02-25 12:35:00,24.27,24.28,24.25,24.27,78100.0,14.4462,14.4522,14.4343,14.4462,78100.0
2010-02-25 12:40:00,24.27,24.3,24.25,24.25,70200.0,14.4462,14.4641,14.4343,14.4343,70200.0
2010-02-25 12:45:00,24.26,24.27,24.24,24.25,31800.0,14.4403,14.4462,14.4284,14.4343,31800.0
2010-02-25 12:50:00,24.26,24.28,24.24,24.25,88700.0,14.4403,14.4522,14.4284,14.4343,88700.0
2010-02-25 12:55:00,24.25,24.26,24.23,24.23,62600.0,14.4343,14.4403,14.4224,14.4224,62600.0
2010-02-25 13:00:00,24.24,24.25,24.23,24.23,142100.0,14.4284,14.4343,14.4224,14.4224,142100.0
2010-02-25 13:05:00,24.23,24.24,24.2,24.22,70100.0,14.4224,14.4284,14.4046,14.4165,70100.0
2010-02-25 13:10:00,24.22,24.23,24.2,24.23,55200.0,14.4165,14.4224,14.4046,14.4224,55200.0
2010-02-25 13:15:00,24.22,24.23,24.2,24.21,58700.0,14.4165,14.4224,14.4046,14.4105,58700.0
2010-02-25 13:20:00,24.21,24.22,24.2,24.2,77200.0,14.4105,14.4165,14.4046,14.4046,77200.0
2010-02-25 13:25:00,24.2,24.21,24.2,24.21,51300.0,14.4046,14.4105,14.4046,14.4105,51300.0
2010-02-25 13:30:00,24.2,24.23,24.2,24.23,51400.0,14.4046,14.4224,14.4046,14.4224,51400.0
2010-02-25 13:35:00,24.22,24.25,24.21,24.23,212600.0,14.4165,14.4343,14.4105,14.4224,212600.0
2010-02-25 13:40:00,24.22,24.23,24.21,24.22,84400.0,14.4165,14.4224,14.4105,14.4165,84400.0
2010-02-25 13:45:00,24.22,24.3,24.22,24.3,89400.0,14.4165,14.4641,14.4165,14.4641,89400.0
2010-02-25 13:50:00,24.3,24.31,24.29,24.3,64600.0,14.4641,14.47,14.4581,14.4641,64600.0
2010-02-25 13:55:00,24.3,24.36,24.3,24.36,76700.0,14.4641,14.4998,14.4641,14.4998,76700.0
2010-02-25 14:00:00,24.35,24.41,24.35,24.37,273900.0,14.4938,14.5296,14.4938,14.5058,273900.0
2010-02-25 14:05:00,24.38,24.41,24.36,24.36,103200.0,14.5117,14.5296,14.4998,14.4998,103200.0
2010-02-25 14:10:00,24.36,24.38,24.36,24.36,62900.0,14.4998,14.5117,14.4998,14.4998,62900.0
2010-02-25 14:15:00,24.36,24.37,24.33,24.36,74800.0,14.4998,14.5058,14.4819,14.4998,74800.0
2010-02-25 14:20:00,24.36,24.39,24.35,24.36,100100.0,14.4998,14.5177,14.4938,14.4998,100100.0
2010-02-25 14:25:00,24.36,24.4,24.34,24.35,126600.0,14.4998,14.5236,14.4879,14.4938,126600.0
2010-02-25 14:30:00,24.35,24.38,24.33,24.38,71200.0,14.4938,14.5117,14.4819,14.5117,71200.0
2010-02-25 14:35:00,24.38,24.38,24.32,24.32,70000.0,14.5117,14.5117,14.476,14.476,70000.0
2010-02-25 14:40:00,24.32,24.36,24.31,24.36,96400.0,14.476,14.4998,14.47,14.4998,96400.0
2010-02-25 14:45:00,24.37,24.4,24.34,24.34,68600.0,14.5058,14.5236,14.4879,14.4879,68600.0
2010-02-25 14:50:00,24.34,24.37,24.33,24.37,73200.0,14.4879,14.5058,14.4819,14.5058,73200.0
2010-02-25 14:55:00,24.37,24.39,24.36,24.38,56700.0,14.5058,14.5177,14.4998,14.5117,56700.0
2010-02-25 15:00:00,24.37,24.39,24.34,24.37,93600.0,14.5058,14.5177,14.4879,14.5058,93600.0
2010-02-25 15:05:00,24.36,24.45,24.36,24.44,180300.0,14.4998,14.5534,14.4998,14.5474,180300.0
2010-02-25 15:10:00,24.44,24.45,24.39,24.41,87100.0,14.5474,14.5534,14.5177,14.5296,87100.0
2010-02-25 15:15:00,24.41,24.41,24.37,24.37,86800.0,14.5296,14.5296,14.5058,14.5058,86800.0
2010-02-25 15:20:00,24.37,24.4,24.35,24.4,101200.0,14.5058,14.5236,14.4938,14.5236,101200.0
2010-02-25 15:25:00,24.4,24.44,24.39,24.44,141100.0,14.5236,14.5474,14.5177,14.5474,141100.0
2010-02-25 15:30:00,24.44,24.46,24.4,24.45,201100.0,14.5474,14.5593,14.5236,14.5534,201100.0
2010-02-25 15:35:00,24.45,24.46,24.41,24.42,169000.0,14.5534,14.5593,14.5296,14.5355,169000.0
2010-02-25 15:40:00,24.41,24.49,24.41,24.46,275700.0,14.5296,14.5772,14.5296,14.5593,275700.0
2010-02-25 15:45:00,24.46,24.49,24.45,24.47,141600.0,14.5593,14.5772,14.5534,14.5653,141600.0
2010-02-25 15:50:00,24.46,24.47,24.42,24.45,267100.0,14.5593,14.5653,14.5355,14.5534,267100.0
2010-02-25 15:55:00,24.46,24.5,24.45,24.5,402400.0,14.5593,14.5831,14.5534,14.5831,402400.0
2010-02-26 09:30:00,24.48,24.59,24.45,24.46,111000.0,14.5712,14.6367,14.5534,14.5593,111000.0
2010-02-26 09:35:00,24.46,24.54,24.46,24.49,112300.0,14.5593,14.6069,14.5593,14.5772,112300.0
2010-02-26 09:40:00,24.49,24.58,24.47,24.55,109200.0,14.5772,14.6308,14.5653,14.6129,109200.0
2010-02-26 09:45:00,24.55,24.57,24.52,24.57,49800.0,14.6129,14.6248,14.595,14.6248,49800.0
2010-02-26 09:50:00,24.57,24.58,24.55,24.57,32000.0,14.6248,14.6308,14.6129,14.6248,32000.0
2010-02-26 09:55:00,24.58,24.61,24.57,24.6,43700.0,14.6308,14.6486,14.6248,14.6427,43700.0
2010-02-26 10:00:00,24.59,24.62,24.52,24.56,128800.0,14.6367,14.6546,14.595,14.6188,128800.0
2010-02-26 10:05:00,24.55,24.56,24.5,24.51,66600.0,14.6129,14.6188,14.5831,14.5891,66600.0
2010-02-26 10:10:00,24.51,24.59,24.5,24.55,128600.0,14.5891,14.6367,14.5831,14.6129,128600.0
2010-02-26 10:15:00,24.56,24.6,24.55,24.57,84800.0,14.6188,14.6427,14.6129,14.6248,84800.0
2010-02-26 10:20:00,24.55,24.56,24.53,24.54,80200.0,14.6129,14.6188,14.601,14.6069,80200.0
2010-02-26 10:25:00,24.54,24.55,24.51,24.54,39900.0,14.6069,14.6129,14.5891,14.6069,39900.0
2010-02-26 10:30:00,24.53,24.57,24.51,24.51,100300.0,14.601,14.6248,14.5891,14.5891,100300.0
2010-02-26 10:35:00,24.52,24.59,24.5,24.56,117500.0,14.595,14.6367,14.5831,14.6188,117500.0
2010-02-26 10:40:00,24.56,24.57,24.56,24.56,18400.0,14.6188,14.6248,14.6188,14.6188,18400.0
2010-02-26 10:45:00,24.57,24.59,24.57,24.57,69400.0,14.6248,14.6367,14.6248,14.6248,69400.0
2010-02-26 10:50:00,24.58,24.59,24.55,24.55,62700.0,14.6308,14.6367,14.6129,14.6129,62700.0
2010-02-26 10:55:00,24.55,24.57,24.53,24.55,109200.0,14.6129,14.6248,14.601,14.6129,109200.0
2010-02-26 11:00:00,24.55,24.58,24.53,24.57,77500.0,14.6129,14.6308,14.601,14.6248,77500.0
2010-02-26 11:05:00,24.56,24.57,24.55,24.55,70600.0,14.6188,14.6248,14.6129,14.6129,70600.0
2010-02-26 11:10:00,24.55,24.59,24.55,24.57,42800.0,14.6129,14.6367,14.6129,14.6248,42800.0
2010-02-26 11:15:00,24.57,24.6,24.56,24.56,82200.0,14.6248,14.6427,14.6188,14.6188,82200.0
2010-02-26 11:20:00,24.56,24.57,24.54,24.57,77600.0,14.6188,14.6248,14.6069,14.6248,77600.0
2010-02-26 11:25:00,24.57,24.58,24.53,24.53,57800.0,14.6248,14.6308,14.601,14.601,57800.0
2010-02-26 11:30:00,24.53,24.56,24.51,24.56,43800.0,14.601,14.6188,14.5891,14.6188,43800.0
2010-02-26 11:35:00,24.55,24.58,24.55,24.57,37100.0,14.6129,14.6308,14.6129,14.6248,37100.0
2010-02-26 11:40:00,24.56,24.58,24.56,24.57,40700.0,14.6188,14.6308,14.6188,14.6248,40700.0
2010-02-26 11:45:00,24.56,24.58,24.53,24.53,77200.0,14.6188,14.6308,14.601,14.601,77200.0
2010-02-26 11:50:00,24.54,24.55,24.53,24.53,22600.0,14.6069,14.6129,14.601,14.601,22600.0
2010-02-26 11:55:00,24.53,24.54,24.53,24.53,26500.0,14.601,14.6069,14.601,14.601,26500.0
2010-02-26 12:00:00,24.53,24.54,24.5,24.52,83800.0,14.601,14.6069,14.5831,14.595,83800.0
2010-02-26 12:05:00,24.52,24.54,24.52,24.52,59800.0,14.595,14.6069,14.595,14.595,59800.0
2010-02-26 12:10:00,24.52,24.53,24.49,24.52,69600.0,14.595,14.601,14.5772,14.595,69600.0
2010-02-26 12:15:00,24.51,24.54,24.5,24.53,58900.0,14.5891,14.6069,14.5831,14.601,58900.0
2010-02-26 12:20:00,24.53,24.55,24.52,24.53,111500.0,14.601,14.6129,14.595,14.601,111500.0
2010-02-26 12:25:00,24.53,24.54,24.51,24.51,119700.0,14.601,14.6069,14.5891,14.5891,119700.0
2010-02-26 12:30:00,24.52,24.53,24.51,24.53,25200.0,14.595,14.601,14.5891,14.601,25200.0
2010-02-26 12:35:00,24.52,24.54,24.5,24.52,56800.0,14.595,14.6069,14.5831,14.595,56800.0
2010-02-26 12:40:00,24.52,24.55,24.52,24.54,46300.0,14.595,14.6129,14.595,14.6069,46300.0
2010-02-26 12:45:00,24.55,24.55,24.5,24.5,70800.0,14.6129,14.6129,14.5831,14.5831,70800.0
2010-02-26 12:50:00,24.5,24.5,24.47,24.49,60700.0,14.5831,14.5831,14.5653,14.5772,60700.0
2010-02-26 12:55:00,24.5,24.52,24.48,24.5,41300.0,14.5831,14.595,14.5712,14.5831,41300.0
2010-02-26 13:00:00,24.5,24.53,24.49,24.51,65800.0,14.5831,14.601,14.5772,14.5891,65800.0
2010-02-26 13:05:00,24.52,24.52,24.5,24.5,45100.0,14.595,14.595,14.5831,14.5831,45100.0
2010-02-26 13:10:00,24.5,24.52,24.49,24.52,56500.0,14.5831,14.595,14.5772,14.595,56500.0
2010-02-26 13:15:00,24.51,24.52,24.5,24.51,30200.0,14.5891,14.595,14.5831,14.5891,30200.0
2010-02-26 13:20:00,24.5,24.51,24.5,24.51,20800.0,14.5831,14.5891,14.5831,14.5891,20800.0
2010-02-26 13:25:00,24.51,24.54,24.5,24.54,68200.0,14.5891,14.6069,14.5831,14.6069,68200.0
2010-02-26 13:30:00,24.54,24.55,24.51,24.54,42800.0,14.6069,14.6129,14.5891,14.6069,42800.0
2010-02-26 13:35:00,24.53,24.54,24.5,24.52,140900.0,14.601,14.6069,14.5831,14.595,140900.0
2010-02-26 13:40:00,24.51,24.52,24.51,24.52,19400.0,14.5891,14.595,14.5891,14.595,19400.0
2010-02-26 13:45:00,24.51,24.53,24.51,24.53,33200.0,14.5891,14.601,14.5891,14.601,33200.0
2010-02-26 13:50:00,24.53,24.54,24.52,24.54,33100.0,14.601,14.6069,14.595,14.6069,33100.0
2010-02-26 13:55:00,24.54,24.56,24.53,24.54,48900.0,14.6069,14.6188,14.601,14.6069,48900.0
2010-02-26 14:00:00,24.54,24.55,24.54,24.54,24100.0,14.6069,14.6129,14.6069,14.6069,24100.0
2010-02-26 14:05:00,24.55,24.55,24.53,24.53,49800.0,14.6129,14.6129,14.601,14.601,49800.0
2010-02-26 14:10:00,24.53,24.54,24.53,24.53,20400.0,14.601,14.6069,14.601,14.601,20400.0
2010-02-26 14:15:00,24.53,24.54,24.52,24.52,31400.0,14.601,14.6069,14.595,14.595,31400.0
2010-02-26 14:20:00,24.52,24.53,24.52,24.52,30700.0,14.595,14.601,14.595,14.595,30700.0
2010-02-26 14:25:00,24.52,24.56,24.52,24.53,47100.0,14.595,14.6188,14.595,14.601,47100.0
2010-02-26 14:30:00,24.54,24.56,24.52,24.54,140600.0,14.6069,14.6188,14.595,14.6069,140600.0
2010-02-26 14:35:00,24.53,24.54,24.52,24.52,15500.0,14.601,14.6069,14.595,14.595,15500.0
2010-02-26 14:40:00,24.53,24.53,24.52,24.52,28400.0,14.601,14.601,14.595,14.595,28400.0
2010-02-26 14:45:00,24.53,24.56,24.52,24.56,71900.0,14.601,14.6188,14.595,14.6188,71900.0
2010-02-26 14:50:00,24.55,24.56,24.53,24.55,98500.0,14.6129,14.6188,14.601,14.6129,98500.0
2010-02-26 14:55:00,24.54,24.57,24.54,24.57,55900.0,14.6069,14.6248,14.6069,14.6248,55900.0
2010-02-26 15:00:00,24.56,24.57,24.54,24.54,99000.0,14.6188,14.6248,14.6069,14.6069,99000.0
2010-02-26 15:05:00,24.54,24.55,24.54,24.54,37500.0,14.6069,14.6129,14.6069,14.6069,37500.0
2010-02-26 15:10:00,24.55,24.57,24.53,24.54,418300.0,14.6129,14.6248,14.601,14.6069,418300.0
2010-02-26 15:15:00,24.55,24.55,24.52,24.53,184100.0,14.6129,14.6129,14.595,14.601,184100.0
2010-02-26 15:20:00,24.53,24.55,24.52,24.55,51000.0,14.601,14.6129,14.595,14.6129,51000.0
2010-02-26 15:25:00,24.55,24.57,24.54,24.54,57800.0,14.6129,14.6248,14.6069,14.6069,57800.0
2010-02-26 15:30:00,24.54,24.55,24.52,24.53,67100.0,14.6069,14.6129,14.595,14.601,67100.0
2010-02-26 15:35:00,24.53,24.55,24.52,24.54,73200.0,14.601,14.6129,14.595,14.6069,73200.0
2010-02-26 15:40:00,24.54,24.55,24.5,24.51,156800.0,14.6069,14.6129,14.5831,14.5891,156800.0
2010-02-26 15:45:00,24.5,24.51,24.5,24.5,80400.0,14.5831,14.5891,14.5831,14.5831,80400.0
2010-02-26 15:50:00,24.5,24.56,24.5,24.56,226200.0,14.5831,14.6188,14.5831,14.6188,226200.0
2010-02-26 15:55:00,24.56,24.56,24.51,24.51,499300.0,14.6188,14.6188,14.5891,14.5891,499300.0
2010-03-01 09:30:00,24.59,24.63,24.5,24.58,228800.0,14.6367,14.6605,14.5831,14.6308,228800.0
2010-03-01 09:35:00,24.59,24.61,24.53,24.57,216000.0,14.6367,14.6486,14.601,14.6248,216000.0
2010-03-01 09:40:00,24.57,24.57,24.5,24.52,144600.0,14.6248,14.6248,14.5831,14.595,144600.0
2010-03-01 09:45:00,24.53,24.56,24.49,24.5,165000.0,14.601,14.6188,14.5772,14.5831,165000.0
2010-03-01 09:50:00,24.51,24.54,24.46,24.48,157100.0,14.5891,14.6069,14.5593,14.5712,157100.0
2010-03-01 09:55:00,24.48,24.48,24.43,24.45,105200.0,14.5712,14.5712,14.5415,14.5534,105200.0
2010-03-01 10:00:00,24.44,24.49,24.43,24.46,152300.0,14.5474,14.5772,14.5415,14.5593,152300.0
2010-03-01 10:05:00,24.46,24.48,24.45,24.47,102800.0,14.5593,14.5712,14.5534,14.5653,102800.0
2010-03-01 10:10:00,24.46,24.47,24.43,24.43,146800.0,14.5593,14.5653,14.5415,14.5415,146800.0
2010-03-01 10:15:00,24.44,24.45,24.4,24.42,108800.0,14.5474,14.5534,14.5236,14.5355,108800.0
2010-03-01 10:20:00,24.42,24.43,24.37,24.39,146400.0,14.5355,14.5415,14.5058,14.5177,146400.0
2010-03-01 10:25:00,24.39,24.41,24.35,24.37,165700.0,14.5177,14.5296,14.4938,14.5058,165700.0
2010-03-01 10:30:00,24.37,24.4,24.34,24.38,166300.0,14.5058,14.5236,14.4879,14.5117,166300.0
2010-03-01 10:35:00,24.38,24.43,24.38,24.42,157000.0,14.5117,14.5415,14.5117,14.5355,157000.0
2010-03-01 10:40:00,24.43,24.46,24.42,24.45,61300.0,14.5415,14.5593,14.5355,14.5534,61300.0
2010-03-01 10:45:00,24.45,24.49,24.43,24.45,125600.0,14.5534,14.5772,14.5415,14.5534,125600.0
2010-03-01 10:50:00,24.46,24.5,24.44,24.44,179100.0,14.5593,14.5831,14.5474,14.5474,179100.0
2010-03-01 10:55:00,24.44,24.45,24.42,24.44,103300.0,14.5474,14.5534,14.5355,14.5474,103300.0
2010-03-01 11:00:00,24.44,24.47,24.41,24.42,143700.0,14.5474,14.5653,14.5296,14.5355,143700.0
2010-03-01 11:05:00,24.42,24.48,24.42,24.48,88700.0,14.5355,14.5712,14.5355,14.5712,88700.0
2010-03-01 11:10:00,24.48,24.5,24.45,24.46,72100.0,14.5712,14.5831,14.5534,14.5593,72100.0
2010-03-01 11:15:00,24.46,24.48,24.45,24.45,83900.0,14.5593,14.5712,14.5534,14.5534,83900.0
2010-03-01 11:20:00,24.45,24.45,24.41,24.41,59700.0,14.5534,14.5534,14.5296,14.5296,59700.0
2010-03-01 11:25:00,24.41,24.43,24.4,24.4,84400.0,14.5296,14.5415,14.5236,14.5236,84400.0
2010-03-01 11:30:00,24.41,24.43,24.41,24.43,57800.0,14.5296,14.5415,14.5296,14.5415,57800.0
2010-03-01 11:35:00,24.43,24.46,24.42,24.45,53100.0,14.5415,14.5593,14.5355,14.5534,53100.0
2010-03-01 11:40:00,24.45,24.45,24.4,24.4,67300.0,14.5534,14.5534,14.5236,14.5236,67300.0
2010-03-01 11:45:00,24.41,24.43,24.38,24.38,94800.0,14.5296,14.5415,14.5117,14.5117,94800.0
2010-03-01 11:50:00,24.38,24.41,24.38,24.38,93600.0,14.5117,14.5296,14.5117,14.5117,93600.0
2010-03-01 11:55:00,24.39,24.4,24.37,24.38,63100.0,14.5177,14.5236,14.5058,14.5117,63100.0
2010-03-01 12:00:00,24.38,24.4,24.38,24.4,55200.0,14.5117,14.5236,14.5117,14.5236,55200.0
2010-03-01 12:05:00,24.4,24.43,24.4,24.43,85300.0,14.5236,14.5415,14.5236,14.5415,85300.0
2010-03-01 12:10:00,24.43,24.44,24.4,24.41,106600.0,14.5415,14.5474,14.5236,14.5296,106600.0
2010-03-01 12:15:00,24.41,24.43,24.4,24.41,78600.0,14.5296,14.5415,14.5236,14.5296,78600.0
2010-03-01 12:20:00,24.41,24.42,24.39,24.41,80800.0,14.5296,14.5355,14.5177,14.5296,80800.0
2010-03-01 12:25:00,24.41,24.42,24.38,24.39,101900.0,14.5296,14.5355,14.5117,14.5177,101900.0
2010-03-01 12:30:00,24.39,24.39,24.37,24.39,98600.0,14.5177,14.5177,14.5058,14.5177,98600.0
2010-03-01 12:35:00,24.38,24.39,24.35,24.36,96200.0,14.5117,14.5177,14.4938,14.4998,96200.0
2010-03-01 12:40:00,24.36,24.4,24.36,24.4,115000.0,14.4998,14.5236,14.4998,14.5236,115000.0
2010-03-01 12:45:00,24.4,24.4,24.38,24.38,149900.0,14.5236,14.5236,14.5117,14.5117,149900.0
2010-03-01 12:50:00,24.39,24.42,24.38,24.42,102800.0,14.5177,14.5355,14.5117,14.5355,102800.0
2010-03-01 12:55:00,24.42,24.43,24.39,24.4,139000.0,14.5355,14.5415,14.5177,14.5236,139000.0
2010-03-01 13:00:00,24.4,24.41,24.38,24.41,163500.0,14.5236,14.5296,14.5117,14.5296,163500.0
2010-03-01 13:05:00,24.41,24.43,24.39,24.43,76200.0,14.5296,14.5415,14.5177,14.5415,76200.0
2010-03-01 13:10:00,24.43,24.43,24.38,24.39,182700.0,14.5415,14.5415,14.5117,14.5177,182700.0
2010-03-01 13:15:00,24.38,24.4,24.36,24.37,79800.0,14.5117,14.5236,14.4998,14.5058,79800.0
2010-03-01 13:20:00,24.36,24.39,24.36,24.39,200200.0,14.4998,14.5177,14.4998,14.5177,200200.0
2010-03-01 13:25:00,24.39,24.41,24.38,24.4,121600.0,14.5177,14.5296,14.5117,14.5236,121600.0
2010-03-01 13:30:00,24.41,24.44,24.4,24.43,74400.0,14.5296,14.5474,14.5236,14.5415,74400.0
2010-03-01 13:35:00,24.44,24.45,24.43,24.45,59500.0,14.5474,14.5534,14.5415,14.5534,59500.0
2010-03-01 13:40:00,24.45,24.48,24.44,24.47,86300.0,14.5534,14.5712,14.5474,14.5653,86300.0
2010-03-01 13:45:00,24.48,24.48,24.47,24.47,36600.0,14.5712,14.5712,14.5653,14.5653,36600.0
2010-03-01 13:50:00,24.47,24.48,24.44,24.44,87300.0,14.5653,14.5712,14.5474,14.5474,87300.0
2010-03-01 13:55:00,24.45,24.46,24.43,24.45,101200.0,14.5534,14.5593,14.5415,14.5534,101200.0
2010-03-01 14:00:00,24.46,24.46,24.43,24.44,62200.0,14.5593,14.5593,14.5415,14.5474,62200.0
2010-03-01 14:05:00,24.45,24.45,24.43,24.43,51200.0,14.5534,14.5534,14.5415,14.5415,51200.0
2010-03-01 14:10:00,24.44,24.44,24.43,24.44,50100.0,14.5474,14.5474,14.5415,14.5474,50100.0
2010-03-01 14:15:00,24.45,24.46,24.42,24.42,143000.0,14.5534,14.5593,14.5355,14.5355,143000.0
2010-03-01 14:20:00,24.43,24.43,24.41,24.42,121500.0,14.5415,14.5415,14.5296,14.5355,121500.0
2010-03-01 14:25:00,24.42,24.44,24.42,24.43,76500.0,14.5355,14.5474,14.5355,14.5415,76500.0
2010-03-01 14:30:00,24.43,24.43,24.4,24.42,117300.0,14.5415,14.5415,14.5236,14.5355,117300.0
2010-03-01 14:35:00,24.42,24.42,24.38,24.4,112000.0,14.5355,14.5355,14.5117,14.5236,112000.0
2010-03-01 14:40:00,24.4,24.41,24.35,24.37,230500.0,14.5236,14.5296,14.4938,14.5058,230500.0
2010-03-01 14:45:00,24.37,24.4,24.36,24.39,93600.0,14.5058,14.5236,14.4998,14.5177,93600.0
2010-03-01 14:50:00,24.4,24.4,24.38,24.4,130400.0,14.5236,14.5236,14.5117,14.5236,130400.0
2010-03-01 14:55:00,24.4,24.4,24.35,24.35,119600.0,14.5236,14.5236,14.4938,14.4938,119600.0
2010-03-01 15:00:00,24.35,24.36,24.34,24.35,174300.0,14.4938,14.4998,14.4879,14.4938,174300.0
2010-03-01 15:05:00,24.34,24.37,24.33,24.33,203100.0,14.4879,14.5058,14.4819,14.4819,203100.0
2010-03-01 15:10:00,24.33,24.35,24.33,24.35,163300.0,14.4819,14.4938,14.4819,14.4938,163300.0
2010-03-01 15:15:00,24.35,24.35,24.33,24.34,83700.0,14.4938,14.4938,14.4819,14.4879,83700.0
2010-03-01 15:20:00,24.33,24.37,24.33,24.37,385600.0,14.4819,14.5058,14.4819,14.5058,385600.0
2010-03-01 15:25:00,24.36,24.37,24.32,24.33,176500.0,14.4998,14.5058,14.476,14.4819,176500.0
2010-03-01 15:30:00,24.33,24.36,24.32,24.35,219200.0,14.4819,14.4998,14.476,14.4938,219200.0
2010-03-01 15:35:00,24.35,24.37,24.34,24.34,191000.0,14.4938,14.5058,14.4879,14.4879,191000.0
2010-03-01 15:40:00,24.34,24.35,24.3,24.31,194900.0,14.4879,14.4938,14.4641,14.47,194900.0
2010-03-01 15:45:00,24.31,24.32,24.3,24.31,207300.0,14.47,14.476,14.4641,14.47,207300.0
2010-03-01 15:50:00,24.3,24.36,24.3,24.35,350000.0,14.4641,14.4998,14.4641,14.4938,350000.0
2010-03-01 15:55:00,24.35,24.39,24.34,24.38,585900.0,14.4938,14.5177,14.4879,14.5117,585900.0
2010-03-02 09:30:00,24.59,24.59,24.46,24.51,265800.0,14.6367,14.6367,14.5593,14.5891,265800.0
2010-03-02 09:35:00,24.51,24.52,24.48,24.48,143400.0,14.5891,14.595,14.5712,14.5712,143400.0
2010-03-02 09:40:00,24.48,24.51,24.48,24.51,119000.0,14.5712,14.5891,14.5712,14.5891,119000.0
2010-03-02 09:45:00,24.51,24.54,24.48,24.49,171500.0,14.5891,14.6069,14.5712,14.5772,171500.0
2010-03-02 09:50:00,24.49,24.5,24.45,24.48,106200.0,14.5772,14.5831,14.5534,14.5712,106200.0
2010-03-02 09:55:00,24.48,24.52,24.48,24.5,121700.0,14.5712,14.595,14.5712,14.5831,121700.0
2010-03-02 10:00:00,24.5,24.56,24.49,24.55,76400.0,14.5831,14.6188,14.5772,14.6129,76400.0
2010-03-02 10:05:00,24.55,24.61,24.54,24.61,194200.0,14.6129,14.6486,14.6069,14.6486,194200.0
2010-03-02 10:10:00,24.61,24.62,24.54,24.54,127200.0,14.6486,14.6546,14.6069,14.6069,127200.0
2010-03-02 10:15:00,24.54,24.55,24.5,24.54,122600.0,14.6069,14.6129,14.5831,14.6069,122600.0
2010-03-02 10:20:00,24.54,24.59,24.53,24.59,103000.0,14.6069,14.6367,14.601,14.6367,103000.0
2010-03-02 10:25:00,24.59,24.6,24.58,24.58,103400.0,14.6367,14.6427,14.6308,14.6308,103400.0
2010-03-02 10:30:00,24.58,24.6,24.57,24.59,127800.0,14.6308,14.6427,14.6248,14.6367,127800.0
2010-03-02 10:35:00,24.59,24.61,24.59,24.6,66200.0,14.6367,14.6486,14.6367,14.6427,66200.0
2010-03-02 10:40:00,24.6,24.62,24.6,24.6,78300.0,14.6427,14.6546,14.6427,14.6427,78300.0
2010-03-02 10:45:00,24.61,24.61,24.57,24.59,97500.0,14.6486,14.6486,14.6248,14.6367,97500.0
2010-03-02 10:50:00,24.59,24.6,24.58,24.59,58600.0,14.6367,14.6427,14.6308,14.6367,58600.0
2010-03-02 10:55:00,24.59,24.6,24.56,24.57,97900.0,14.6367,14.6427,14.6188,14.6248,97900.0
2010-03-02 11:00:00,24.57,24.6,24.56,24.6,130200.0,14.6248,14.6427,14.6188,14.6427,130200.0
2010-03-02 11:05:00,24.59,24.61,24.58,24.61,93100.0,14.6367,14.6486,14.6308,14.6486,93100.0
2010-03-02 11:10:00,24.6,24.66,24.6,24.63,176800.0,14.6427,14.6784,14.6427,14.6605,176800.0
2010-03-02 11:15:00,24.64,24.65,24.61,24.62,67600.0,14.6665,14.6724,14.6486,14.6546,67600.0
2010-03-02 11:20:00,24.62,24.63,24.57,24.58,117800.0,14.6546,14.6605,14.6248,14.6308,117800.0
2010-03-02 11:25:00,24.58,24.6,24.57,24.58,69700.0,14.6308,14.6427,14.6248,14.6308,69700.0
2010-03-02 11:30:00,24.58,24.59,24.57,24.58,61400.0,14.6308,14.6367,14.6248,14.6308,61400.0
2010-03-02 11:35:00,24.58,24.6,24.58,24.58,60900.0,14.6308,14.6427,14.6308,14.6308,60900.0
2010-03-02 11:40:00,24.59,24.6,24.56,24.56,73300.0,14.6367,14.6427,14.6188,14.6188,73300.0
2010-03-02 11:45:00,24.57,24.57,24.54,24.56,100700.0,14.6248,14.6248,14.6069,14.6188,100700.0
2010-03-02 11:50:00,24.56,24.58,24.55,24.58,62800.0,14.6188,14.6308,14.6129,14.6308,62800.0
2010-03-02 11:55:00,24.57,24.62,24.57,24.6,171400.0,14.6248,14.6546,14.6248,14.6427,171400.0
2010-03-02 12:00:00,24.61,24.68,24.6,24.68,193900.0,14.6486,14.6903,14.6427,14.6903,193900.0
2010-03-02 12:05:00,24.67,24.7,24.67,24.69,43800.0,14.6843,14.7022,14.6843,14.6962,43800.0
2010-03-02 12:10:00,24.68,24.69,24.67,24.67,42100.0,14.6903,14.6962,14.6843,14.6843,42100.0
2010-03-02 12:15:00,24.67,24.68,24.65,24.65,87900.0,14.6843,14.6903,14.6724,14.6724,87900.0
2010-03-02 12:20:00,24.65,24.67,24.65,24.66,40700.0,14.6724,14.6843,14.6724,14.6784,40700.0
2010-03-02 12:25:00,24.66,24.67,24.65,24.66,39400.0,14.6784,14.6843,14.6724,14.6784,39400.0
2010-03-02 12:30:00,24.67,24.68,24.63,24.63,113600.0,14.6843,14.6903,14.6605,14.6605,113600.0
2010-03-02 12:35:00,24.63,24.65,24.62,24.65,61200.0,14.6605,14.6724,14.6546,14.6724,61200.0
2010-03-02 12:40:00,24.65,24.65,24.64,24.65,29800.0,14.6724,14.6724,14.6665,14.6724,29800.0
2010-03-02 12:45:00,24.64,24.65,24.62,24.65,162600.0,14.6665,14.6724,14.6546,14.6724,162600.0
2010-03-02 12:50:00,24.65,24.65,24.61,24.61,103700.0,14.6724,14.6724,14.6486,14.6486,103700.0
2010-03-02 12:55:00,24.61,24.64,24.61,24.64,50400.0,14.6486,14.6665,14.6486,14.6665,50400.0
2010-03-02 13:00:00,24.64,24.64,24.61,24.61,69500.0,14.6665,14.6665,14.6486,14.6486,69500.0
2010-03-02 13:05:00,24.62,24.62,24.59,24.6,26100.0,14.6546,14.6546,14.6367,14.6427,26100.0
2010-03-02 13:10:00,24.59,24.64,24.59,24.64,43500.0,14.6367,14.6665,14.6367,14.6665,43500.0
2010-03-02 13:15:00,24.64,24.64,24.63,24.64,71500.0,14.6665,14.6665,14.6605,14.6665,71500.0
2010-03-02 13:20:00,24.64,24.64,24.62,24.63,51700.0,14.6665,14.6665,14.6546,14.6605,51700.0
2010-03-02 13:25:00,24.62,24.63,24.61,24.63,38000.0,14.6546,14.6605,14.6486,14.6605,38000.0
2010-03-02 13:30:00,24.62,24.63,24.6,24.61,30400.0,14.6546,14.6605,14.6427,14.6486,30400.0
2010-03-02 13:35:00,24.61,24.62,24.6,24.61,67900.0,14.6486,14.6546,14.6427,14.6486,67900.0
2010-03-02 13:40:00,24.61,24.64,24.6,24.63,72200.0,14.6486,14.6665,14.6427,14.6605,72200.0
2010-03-02 13:45:00,24.63,24.64,24.62,24.62,61800.0,14.6605,14.6665,14.6546,14.6546,61800.0
2010-03-02 13:50:00,24.63,24.64,24.61,24.64,123200.0,14.6605,14.6665,14.6486,14.6665,123200.0
2010-03-02 13:55:00,24.64,24.65,24.62,24.63,143500.0,14.6665,14.6724,14.6546,14.6605,143500.0
2010-03-02 14:00:00,24.62,24.65,24.62,24.64,110300.0,14.6546,14.6724,14.6546,14.6665,110300.0
2010-03-02 14:05:00,24.64,24.64,24.61,24.61,84200.0,14.6665,14.6665,14.6486,14.6486,84200.0
2010-03-02 14:10:00,24.62,24.63,24.61,24.61,152500.0,14.6546,14.6605,14.6486,14.6486,152500.0
2010-03-02 14:15:00,24.62,24.63,24.61,24.62,108800.0,14.6546,14.6605,14.6486,14.6546,108800.0
2010-03-02 14:20:00,24.62,24.66,24.61,24.65,100500.0,14.6546,14.6784,14.6486,14.6724,100500.0
2010-03-02 14:25:00,24.65,24.66,24.63,24.66,258400.0,14.6724,14.6784,14.6605,14.6784,258400.0
2010-03-02 14:30:00,24.66,24.7,24.65,24.7,184800.0,14.6784,14.7022,14.6724,14.7022,184800.0
2010-03-02 14:35:00,24.7,24.78,24.7,24.77,345900.0,14.7022,14.7498,14.7022,14.7438,345900.0
2010-03-02 14:40:00,24.78,24.78,24.73,24.73,156200.0,14.7498,14.7498,14.72,14.72,156200.0
2010-03-02 14:45:00,24.74,24.75,24.73,24.73,57400.0,14.726,14.7319,14.72,14.72,57400.0
2010-03-02 14:50:00,24.73,24.74,24.7,24.71,107900.0,14.72,14.726,14.7022,14.7081,107900.0
2010-03-02 14:55:00,24.71,24.72,24.7,24.71,163000.0,14.7081,14.7141,14.7022,14.7081,163000.0
2010-03-02 15:00:00,24.71,24.75,24.71,24.72,127500.0,14.7081,14.7319,14.7081,14.7141,127500.0
2010-03-02 15:05:00,24.73,24.76,24.72,24.75,85900.0,14.72,14.7379,14.7141,14.7319,85900.0
2010-03-02 15:10:00,24.75,24.76,24.74,24.75,83600.0,14.7319,14.7379,14.726,14.7319,83600.0
2010-03-02 15:15:00,24.75,24.76,24.7,24.7,101100.0,14.7319,14.7379,14.7022,14.7022,101100.0
2010-03-02 15:20:00,24.7,24.71,24.67,24.68,122100.0,14.7022,14.7081,14.6843,14.6903,122100.0
2010-03-02 15:25:00,24.67,24.69,24.67,24.69,61000.0,14.6843,14.6962,14.6843,14.6962,61000.0
2010-03-02 15:30:00,24.68,24.72,24.68,24.69,172300.0,14.6903,14.7141,14.6903,14.6962,172300.0
2010-03-02 15:35:00,24.69,24.7,24.68,24.69,111500.0,14.6962,14.7022,14.6903,14.6962,111500.0
2010-03-02 15:40:00,24.7,24.71,24.67,24.67,167600.0,14.7022,14.7081,14.6843,14.6843,167600.0
2010-03-02 15:45:00,24.68,24.7,24.67,24.7,179200.0,14.6903,14.7022,14.6843,14.7022,179200.0
2010-03-02 15:50:00,24.7,24.7,24.66,24.67,338400.0,14.7022,14.7022,14.6784,14.6843,338400.0
2010-03-02 15:55:00,24.68,24.72,24.67,24.71,459200.0,14.6903,14.7141,14.6843,14.7081,459200.0
2010-03-03 09:30:00,24.74,24.78,24.66,24.67,147100.0,14.726,14.7498,14.6784,14.6843,147100.0
2010-03-03 09:35:00,24.68,24.7,24.6,24.67,143600.0,14.6903,14.7022,14.6427,14.6843,143600.0
2010-03-03 09:40:00,24.66,24.74,24.61,24.63,334400.0,14.6784,14.726,14.6486,14.6605,334400.0
2010-03-03 09:45:00,24.64,24.66,24.59,24.66,93000.0,14.6665,14.6784,14.6367,14.6784,93000.0
2010-03-03 09:50:00,24.66,24.68,24.64,24.65,84000.0,14.6784,14.6903,14.6665,14.6724,84000.0
2010-03-03 09:55:00,24.65,24.67,24.64,24.67,74400.0,14.6724,14.6843,14.6665,14.6843,74400.0
2010-03-03 10:00:00,24.67,24.7,24.6,24.61,144400.0,14.6843,14.7022,14.6427,14.6486,144400.0
2010-03-03 10:05:00,24.6,24.61,24.58,24.58,128300.0,14.6427,14.6486,14.6308,14.6308,128300.0
2010-03-03 10:10:00,24.59,24.6,24.54,24.55,155900.0,14.6367,14.6427,14.6069,14.6129,155900.0
2010-03-03 10:15:00,24.56,24.57,24.49,24.5,301200.0,14.6188,14.6248,14.5772,14.5831,301200.0
2010-03-03 10:20:00,24.5,24.52,24.47,24.47,177400.0,14.5831,14.595,14.5653,14.5653,177400.0
2010-03-03 10:25:00,24.48,24.5,24.46,24.47,205800.0,14.5712,14.5831,14.5593,14.5653,205800.0
2010-03-03 10:30:00,24.47,24.51,24.45,24.5,196900.0,14.5653,14.5891,14.5534,14.5831,196900.0
2010-03-03 10:35:00,24.51,24.55,24.5,24.55,102700.0,14.5891,14.6129,14.5831,14.6129,102700.0
2010-03-03 10:40:00,24.55,24.55,24.49,24.5,154100.0,14.6129,14.6129,14.5772,14.5831,154100.0
2010-03-03 10:45:00,24.5,24.53,24.49,24.53,124500.0,14.5831,14.601,14.5772,14.601,124500.0
2010-03-03 10:50:00,24.53,24.54,24.52,24.53,82200.0,14.601,14.6069,14.595,14.601,82200.0
2010-03-03 10:55:00,24.53,24.54,24.5,24.51,140400.0,14.601,14.6069,14.5831,14.5891,140400.0
2010-03-03 11:00:00,24.51,24.52,24.48,24.48,125900.0,14.5891,14.595,14.5712,14.5712,125900.0
2010-03-03 11:05:00,24.49,24.5,24.45,24.45,124100.0,14.5772,14.5831,14.5534,14.5534,124100.0
2010-03-03 11:10:00,24.45,24.48,24.42,24.43,173100.0,14.5534,14.5712,14.5355,14.5415,173100.0
2010-03-03 11:15:00,24.43,24.45,24.42,24.42,183200.0,14.5415,14.5534,14.5355,14.5355,183200.0
2010-03-03 11:20:00,24.42,24.43,24.4,24.42,106700.0,14.5355,14.5415,14.5236,14.5355,106700.0
2010-03-03 11:25:00,24.42,24.43,24.41,24.41,131800.0,14.5355,14.5415,14.5296,14.5296,131800.0
2010-03-03 11:30:00,24.41,24.42,24.4,24.4,150500.0,14.5296,14.5355,14.5236,14.5236,150500.0
2010-03-03 11:35:00,24.4,24.41,24.37,24.38,146500.0,14.5236,14.5296,14.5058,14.5117,146500.0
2010-03-03 11:40:00,24.38,24.39,24.37,24.37,112800.0,14.5117,14.5177,14.5058,14.5058,112800.0
2010-03-03 11:45:00,24.38,24.38,24.37,24.37,75100.0,14.5117,14.5117,14.5058,14.5058,75100.0
2010-03-03 11:50:00,24.38,24.38,24.37,24.37,49600.0,14.5117,14.5117,14.5058,14.5058,49600.0
2010-03-03 11:55:00,24.38,24.38,24.36,24.36,104500.0,14.5117,14.5117,14.4998,14.4998,104500.0
2010-03-03 12:00:00,24.36,24.37,24.35,24.35,90200.0,14.4998,14.5058,14.4938,14.4938,90200.0
2010-03-03 12:05:00,24.35,24.36,24.32,24.32,123600.0,14.4938,14.4998,14.476,14.476,123600.0
2010-03-03 12:10:00,24.33,24.35,24.32,24.33,130300.0,14.4819,14.4938,14.476,14.4819,130300.0
2010-03-03 12:15:00,24.33,24.34,24.33,24.34,66200.0,14.4819,14.4879,14.4819,14.4879,66200.0
2010-03-03 12:20:00,24.33,24.38,24.33,24.35,659600.0,14.4819,14.5117,14.4819,14.4938,659600.0
2010-03-03 12:25:00,24.35,24.36,24.33,24.35,100600.0,14.4938,14.4998,14.4819,14.4938,100600.0
2010-03-03 12:30:00,24.34,24.35,24.32,24.33,118700.0,14.4879,14.4938,14.476,14.4819,118700.0
2010-03-03 12:35:00,24.32,24.33,24.31,24.32,118600.0,14.476,14.4819,14.47,14.476,118600.0
2010-03-03 12:40:00,24.32,24.32,24.3,24.32,171600.0,14.476,14.476,14.4641,14.476,171600.0
2010-03-03 12:45:00,24.32,24.32,24.29,24.29,163400.0,14.476,14.476,14.4581,14.4581,163400.0
2010-03-03 12:50:00,24.29,24.29,24.25,24.29,225400.0,14.4581,14.4581,14.4343,14.4581,225400.0
2010-03-03 12:55:00,24.28,24.31,24.28,24.3,36500.0,14.4522,14.47,14.4522,14.4641,36500.0
2010-03-03 13:00:00,24.31,24.36,24.3,24.36,61600.0,14.47,14.4998,14.4641,14.4998,61600.0
2010-03-03 13:05:00,24.35,24.37,24.35,24.37,66600.0,14.4938,14.5058,14.4938,14.5058,66600.0
2010-03-03 13:10:00,24.37,24.38,24.36,24.36,105300.0,14.5058,14.5117,14.4998,14.4998,105300.0
2010-03-03 13:15:00,24.35,24.37,24.34,24.34,195500.0,14.4938,14.5058,14.4879,14.4879,195500.0
2010-03-03 13:20:00,24.34,24.35,24.32,24.33,172900.0,14.4879,14.4938,14.476,14.4819,172900.0
2010-03-03 13:25:00,24.32,24.33,24.32,24.33,15400.0,14.476,14.4819,14.476,14.4819,15400.0
2010-03-03 13:30:00,24.32,24.33,24.3,24.31,105100.0,14.476,14.4819,14.4641,14.47,105100.0
2010-03-03 13:35:00,24.32,24.32,24.29,24.3,112300.0,14.476,14.476,14.4581,14.4641,112300.0
2010-03-03 13:40:00,24.31,24.35,24.3,24.34,117000.0,14.47,14.4938,14.4641,14.4879,117000.0
2010-03-03 13:45:00,24.34,24.35,24.33,24.35,80400.0,14.4879,14.4938,14.4819,14.4938,80400.0
2010-03-03 13:50:00,24.35,24.35,24.34,24.34,49900.0,14.4938,14.4938,14.4879,14.4879,49900.0
2010-03-03 13:55:00,24.34,24.35,24.34,24.35,30900.0,14.4879,14.4938,14.4879,14.4938,30900.0
2010-03-03 14:00:00,24.35,24.36,24.34,24.36,88700.0,14.4938,14.4998,14.4879,14.4998,88700.0
2010-03-03 14:05:00,24.36,24.42,24.33,24.34,174100.0,14.4998,14.5355,14.4819,14.4879,174100.0
2010-03-03 14:10:00,24.34,24.34,24.33,24.34,68400.0,14.4879,14.4879,14.4819,14.4879,68400.0
2010-03-03 14:15:00,24.34,24.34,24.28,24.29,209300.0,14.4879,14.4879,14.4522,14.4581,209300.0
2010-03-03 14:20:00,24.29,24.32,24.28,24.32,200900.0,14.4581,14.476,14.4522,14.476,200900.0
2010-03-03 14:25:00,24.32,24.34,24.31,24.34,112700.0,14.476,14.4879,14.47,14.4879,112700.0
2010-03-03 14:30:00,24.34,24.34,24.32,24.33,79600.0,14.4879,14.4879,14.476,14.4819,79600.0
2010-03-03 14:35:00,24.33,24.33,24.27,24.28,147200.0,14.4819,14.4819,14.4462,14.4522,147200.0
2010-03-03 14:40:00,24.27,24.28,24.25,24.26,150400.0,14.4462,14.4522,14.4343,14.4403,150400.0
2010-03-03 14:45:00,24.26,24.28,24.25,24.25,194700.0,14.4403,14.4522,14.4343,14.4343,194700.0
2010-03-03 14:50:00,24.25,24.28,24.25,24.27,130100.0,14.4343,14.4522,14.4343,14.4462,130100.0
2010-03-03 14:55:00,24.27,24.3,24.27,24.29,264400.0,14.4462,14.4641,14.4462,14.4581,264400.0
2010-03-03 15:00:00,24.3,24.34,24.29,24.33,172500.0,14.4641,14.4879,14.4581,14.4819,172500.0
2010-03-03 15:05:00,24.34,24.37,24.33,24.35,237400.0,14.4879,14.5058,14.4819,14.4938,237400.0
2010-03-03 15:10:00,24.35,24.36,24.32,24.33,369800.0,14.4938,14.4998,14.476,14.4819,369800.0
2010-03-03 15:15:00,24.33,24.33,24.28,24.29,305900.0,14.4819,14.4819,14.4522,14.4581,305900.0
2010-03-03 15:20:00,24.29,24.32,24.29,24.31,276700.0,14.4581,14.476,14.4581,14.47,276700.0
2010-03-03 15:25:00,24.31,24.31,24.3,24.31,199000.0,14.47,14.47,14.4641,14.47,199000.0
2010-03-03 15:30:00,24.31,24.31,24.28,24.29,240400.0,14.47,14.47,14.4522,14.4581,240400.0
2010-03-03 15:35:00,24.29,24.3,24.29,24.29,248800.0,14.4581,14.4641,14.4581,14.4581,248800.0
2010-03-03 15:40:00,24.3,24.33,24.29,24.3,382800.0,14.4641,14.4819,14.4581,14.4641,382800.0
2010-03-03 15:45:00,24.31,24.35,24.31,24.34,290100.0,14.47,14.4938,14.47,14.4879,290100.0
2010-03-03 15:50:00,24.35,24.36,24.33,24.33,517800.0,14.4938,14.4998,14.4819,14.4819,517800.0
2010-03-03 15:55:00,24.33,24.42,24.31,24.31,1005300.0,14.4819,14.5355,14.47,14.47,1005300.0
2010-03-04 09:30:00,24.46,24.46,24.34,24.43,293400.0,14.5593,14.5593,14.4879,14.5415,293400.0
2010-03-04 09:35:00,24.44,24.47,24.41,24.42,242000.0,14.5474,14.5653,14.5296,14.5355,242000.0
2010-03-04 09:40:00,24.42,24.45,24.42,24.44,75000.0,14.5355,14.5534,14.5355,14.5474,75000.0
2010-03-04 09:45:00,24.44,24.45,24.41,24.43,119700.0,14.5474,14.5534,14.5296,14.5415,119700.0
2010-03-04 09:50:00,24.42,24.45,24.4,24.45,125700.0,14.5355,14.5534,14.5236,14.5534,125700.0
2010-03-04 09:55:00,24.45,24.46,24.44,24.44,62900.0,14.5534,14.5593,14.5474,14.5474,62900.0
2010-03-04 10:00:00,24.44,24.46,24.42,24.45,83400.0,14.5474,14.5593,14.5355,14.5534,83400.0
2010-03-04 10:05:00,24.45,24.46,24.42,24.42,142600.0,14.5534,14.5593,14.5355,14.5355,142600.0
2010-03-04 10:10:00,24.43,24.44,24.42,24.43,63200.0,14.5415,14.5474,14.5355,14.5415,63200.0
2010-03-04 10:15:00,24.43,24.43,24.41,24.42,57700.0,14.5415,14.5415,14.5296,14.5355,57700.0
2010-03-04 10:20:00,24.42,24.46,24.41,24.45,286700.0,14.5355,14.5593,14.5296,14.5534,286700.0
2010-03-04 10:25:00,24.46,24.46,24.4,24.44,184900.0,14.5593,14.5593,14.5236,14.5474,184900.0
2010-03-04 10:30:00,24.45,24.45,24.38,24.39,166300.0,14.5534,14.5534,14.5117,14.5177,166300.0
2010-03-04 10:35:00,24.39,24.42,24.39,24.41,116500.0,14.5177,14.5355,14.5177,14.5296,116500.0
2010-03-04 10:40:00,24.42,24.46,24.39,24.45,95900.0,14.5355,14.5593,14.5177,14.5534,95900.0
2010-03-04 10:45:00,24.45,24.47,24.43,24.46,120900.0,14.5534,14.5653,14.5415,14.5593,120900.0
2010-03-04 10:50:00,24.47,24.47,24.43,24.44,82500.0,14.5653,14.5653,14.5415,14.5474,82500.0
2010-03-04 10:55:00,24.43,24.46,24.43,24.43,107300.0,14.5415,14.5593,14.5415,14.5415,107300.0
2010-03-04 11:00:00,24.44,24.45,24.43,24.43,84300.0,14.5474,14.5534,14.5415,14.5415,84300.0
2010-03-04 11:05:00,24.44,24.45,24.42,24.43,62700.0,14.5474,14.5534,14.5355,14.5415,62700.0
2010-03-04 11:10:00,24.44,24.45,24.42,24.42,96800.0,14.5474,14.5534,14.5355,14.5355,96800.0
2010-03-04 11:15:00,24.43,24.44,24.39,24.39,150200.0,14.5415,14.5474,14.5177,14.5177,150200.0
2010-03-04 11:20:00,24.4,24.4,24.36,24.4,158500.0,14.5236,14.5236,14.4998,14.5236,158500.0
2010-03-04 11:25:00,24.4,24.41,24.37,24.4,128800.0,14.5236,14.5296,14.5058,14.5236,128800.0
2010-03-04 11:30:00,24.4,24.41,24.36,24.36,79000.0,14.5236,14.5296,14.4998,14.4998,79000.0
2010-03-04 11:35:00,24.36,24.38,24.35,24.37,81800.0,14.4998,14.5117,14.4938,14.5058,81800.0
2010-03-04 11:40:00,24.37,24.37,24.36,24.36,47800.0,14.5058,14.5058,14.4998,14.4998,47800.0
2010-03-04 11:45:00,24.37,24.42,24.36,24.38,109200.0,14.5058,14.5355,14.4998,14.5117,109200.0
2010-03-04 11:50:00,24.38,24.42,24.38,24.42,134700.0,14.5117,14.5355,14.5117,14.5355,134700.0
2010-03-04 11:55:00,24.42,24.42,24.37,24.39,165600.0,14.5355,14.5355,14.5058,14.5177,165600.0
2010-03-04 12:00:00,24.4,24.4,24.38,24.39,59300.0,14.5236,14.5236,14.5117,14.5177,59300.0
2010-03-04 12:05:00,24.39,24.4,24.37,24.37,107200.0,14.5177,14.5236,14.5058,14.5058,107200.0
2010-03-04 12:10:00,24.38,24.39,24.37,24.38,59700.0,14.5117,14.5177,14.5058,14.5117,59700.0
2010-03-04 12:15:00,24.39,24.4,24.38,24.4,47000.0,14.5177,14.5236,14.5117,14.5236,47000.0
2010-03-04 12:20:00,24.4,24.42,24.39,24.39,70700.0,14.5236,14.5355,14.5177,14.5177,70700.0
2010-03-04 12:25:00,24.4,24.41,24.39,24.4,67900.0,14.5236,14.5296,14.5177,14.5236,67900.0
2010-03-04 12:30:00,24.4,24.41,24.39,24.41,43300.0,14.5236,14.5296,14.5177,14.5296,43300.0
2010-03-04 12:35:00,24.41,24.41,24.4,24.41,32200.0,14.5296,14.5296,14.5236,14.5296,32200.0
2010-03-04 12:40:00,24.41,24.44,24.4,24.43,56800.0,14.5296,14.5474,14.5236,14.5415,56800.0
2010-03-04 12:45:00,24.44,24.45,24.43,24.44,46100.0,14.5474,14.5534,14.5415,14.5474,46100.0
2010-03-04 12:50:00,24.45,24.46,24.44,24.44,83200.0,14.5534,14.5593,14.5474,14.5474,83200.0
2010-03-04 12:55:00,24.45,24.45,24.43,24.44,39100.0,14.5534,14.5534,14.5415,14.5474,39100.0
2010-03-04 13:00:00,24.44,24.45,24.43,24.44,50400.0,14.5474,14.5534,14.5415,14.5474,50400.0
2010-03-04 13:05:00,24.45,24.45,24.43,24.43,96200.0,14.5534,14.5534,14.5415,14.5415,96200.0
2010-03-04 13:10:00,24.44,24.44,24.42,24.44,145200.0,14.5474,14.5474,14.5355,14.5474,145200.0
2010-03-04 13:15:00,24.44,24.44,24.41,24.42,90200.0,14.5474,14.5474,14.5296,14.5355,90200.0
2010-03-04 13:20:00,24.41,24.42,24.4,24.4,69200.0,14.5296,14.5355,14.5236,14.5236,69200.0
2010-03-04 13:25:00,24.41,24.41,24.39,24.4,39800.0,14.5296,14.5296,14.5177,14.5236,39800.0
2010-03-04 13:30:00,24.4,24.4,24.38,24.38,56700.0,14.5236,14.5236,14.5117,14.5117,56700.0
2010-03-04 13:35:00,24.39,24.41,24.37,24.41,85800.0,14.5177,14.5296,14.5058,14.5296,85800.0
2010-03-04 13:40:00,24.41,24.43,24.39,24.42,97200.0,14.5296,14.5415,14.5177,14.5355,97200.0
2010-03-04 13:45:00,24.43,24.43,24.41,24.41,90200.0,14.5415,14.5415,14.5296,14.5296,90200.0
2010-03-04 13:50:00,24.42,24.44,24.4,24.44,155700.0,14.5355,14.5474,14.5236,14.5474,155700.0
2010-03-04 13:55:00,24.44,24.45,24.42,24.45,166100.0,14.5474,14.5534,14.5355,14.5534,166100.0
2010-03-04 14:00:00,24.45,24.45,24.41,24.41,72100.0,14.5534,14.5534,14.5296,14.5296,72100.0
2010-03-04 14:05:00,24.42,24.45,24.41,24.42,104600.0,14.5355,14.5534,14.5296,14.5355,104600.0
2010-03-04 14:10:00,24.42,24.43,24.42,24.42,42200.0,14.5355,14.5415,14.5355,14.5355,42200.0
2010-03-04 14:15:00,24.42,24.44,24.42,24.43,72400.0,14.5355,14.5474,14.5355,14.5415,72400.0
2010-03-04 14:20:00,24.44,24.44,24.42,24.42,73800.0,14.5474,14.5474,14.5355,14.5355,73800.0
2010-03-04 14:25:00,24.43,24.43,24.39,24.4,237400.0,14.5415,14.5415,14.5177,14.5236,237400.0
2010-03-04 14:30:00,24.4,24.44,24.39,24.44,92100.0,14.5236,14.5474,14.5177,14.5474,92100.0
2010-03-04 14:35:00,24.44,24.44,24.41,24.42,156100.0,14.5474,14.5474,14.5296,14.5355,156100.0
2010-03-04 14:40:00,24.42,24.43,24.4,24.4,112300.0,14.5355,14.5415,14.5236,14.5236,112300.0
2010-03-04 14:45:00,24.41,24.42,24.4,24.42,68100.0,14.5296,14.5355,14.5236,14.5355,68100.0
2010-03-04 14:50:00,24.42,24.42,24.4,24.41,149200.0,14.5355,14.5355,14.5236,14.5296,149200.0
2010-03-04 14:55:00,24.41,24.42,24.4,24.42,47900.0,14.5296,14.5355,14.5236,14.5355,47900.0
2010-03-04 15:00:00,24.42,24.45,24.41,24.44,140200.0,14.5355,14.5534,14.5296,14.5474,140200.0
2010-03-04 15:05:00,24.45,24.45,24.43,24.45,125700.0,14.5534,14.5534,14.5415,14.5534,125700.0
2010-03-04 15:10:00,24.45,24.45,24.44,24.44,52500.0,14.5534,14.5534,14.5474,14.5474,52500.0
2010-03-04 15:15:00,24.44,24.45,24.43,24.44,166700.0,14.5474,14.5534,14.5415,14.5474,166700.0
2010-03-04 15:20:00,24.44,24.44,24.41,24.41,135000.0,14.5474,14.5474,14.5296,14.5296,135000.0
2010-03-04 15:25:00,24.42,24.43,24.41,24.42,224700.0,14.5355,14.5415,14.5296,14.5355,224700.0
2010-03-04 15:30:00,24.42,24.42,24.39,24.41,255800.0,14.5355,14.5355,14.5177,14.5296,255800.0
2010-03-04 15:35:00,24.4,24.41,24.38,24.39,402600.0,14.5236,14.5296,14.5117,14.5177,402600.0
2010-03-04 15:40:00,24.4,24.42,24.39,24.42,535300.0,14.5236,14.5355,14.5177,14.5355,535300.0
2010-03-04 15:45:00,24.42,24.48,24.41,24.45,751600.0,14.5355,14.5712,14.5296,14.5534,751600.0
2010-03-04 15:50:00,24.46,24.49,24.44,24.45,840000.0,14.5593,14.5772,14.5474,14.5534,840000.0
2010-03-04 15:55:00,24.45,24.49,24.44,24.46,953800.0,14.5534,14.5772,14.5474,14.5593,953800.0
2010-03-05 09:30:00,24.93,24.95,24.82,24.87,738000.0,14.8391,14.851,14.7736,14.8034,738000.0
2010-03-05 09:35:00,24.86,24.9,24.81,24.81,401400.0,14.7974,14.8212,14.7677,14.7677,401400.0
2010-03-05 09:40:00,24.81,24.9,24.77,24.89,280100.0,14.7677,14.8212,14.7438,14.8153,280100.0
2010-03-05 09:45:00,24.9,24.99,24.88,24.98,567000.0,14.8212,14.8748,14.8093,14.8688,567000.0
2010-03-05 09:50:00,24.99,25.09,24.98,25.03,558000.0,14.8748,14.9343,14.8688,14.8986,558000.0
2010-03-05 09:55:00,25.03,25.1,25.03,25.1,579100.0,14.8986,14.9403,14.8986,14.9403,579100.0
2010-03-05 10:00:00,25.1,25.16,25.08,25.1,774600.0,14.9403,14.976,14.9284,14.9403,774600.0
2010-03-05 10:05:00,25.1,25.21,25.1,25.21,394200.0,14.9403,15.0057,14.9403,15.0057,394200.0
2010-03-05 10:10:00,25.21,25.26,25.2,25.24,404100.0,15.0057,15.0355,14.9998,15.0236,404100.0
2010-03-05 10:15:00,25.24,25.27,25.2,25.26,253900.0,15.0236,15.0415,14.9998,15.0355,253900.0
2010-03-05 10:20:00,25.26,25.32,25.23,25.23,414600.0,15.0355,15.0712,15.0177,15.0177,414600.0
2010-03-05 10:25:00,25.23,25.29,25.22,25.28,365300.0,15.0177,15.0534,15.0117,15.0474,365300.0
2010-03-05 10:30:00,25.27,25.29,25.22,25.22,419700.0,15.0415,15.0534,15.0117,15.0117,419700.0
2010-03-05 10:35:00,25.22,25.23,25.12,25.15,424800.0,15.0117,15.0177,14.9522,14.97,424800.0
2010-03-05 10:40:00,25.15,25.22,25.14,25.2,749600.0,14.97,15.0117,14.9641,14.9998,749600.0
2010-03-05 10:45:00,25.21,25.26,25.21,25.25,282000.0,15.0057,15.0355,15.0057,15.0296,282000.0
2010-03-05 10:50:00,25.25,25.31,25.25,25.3,272900.0,15.0296,15.0653,15.0296,15.0593,272900.0
2010-03-05 10:55:00,25.3,25.33,25.28,25.3,489300.0,15.0593,15.0772,15.0474,15.0593,489300.0
2010-03-05 11:00:00,25.29,25.3,25.22,25.22,287800.0,15.0534,15.0593,15.0117,15.0117,287800.0
2010-03-05 11:05:00,25.23,25.32,25.22,25.31,212500.0,15.0177,15.0712,15.0117,15.0653,212500.0
2010-03-05 11:10:00,25.32,25.32,25.29,25.3,278700.0,15.0712,15.0712,15.0534,15.0593,278700.0
2010-03-05 11:15:00,25.29,25.31,25.25,25.28,142800.0,15.0534,15.0653,15.0296,15.0474,142800.0
2010-03-05 11:20:00,25.27,25.31,25.25,25.31,149600.0,15.0415,15.0653,15.0296,15.0653,149600.0
2010-03-05 11:25:00,25.31,25.32,25.29,25.3,191700.0,15.0653,15.0712,15.0534,15.0593,191700.0
2010-03-05 11:30:00,25.3,25.31,25.28,25.29,99400.0,15.0593,15.0653,15.0474,15.0534,99400.0
2010-03-05 11:35:00,25.28,25.29,25.2,25.21,169500.0,15.0474,15.0534,14.9998,15.0057,169500.0
2010-03-05 11:40:00,25.21,25.24,25.2,25.23,111500.0,15.0057,15.0236,14.9998,15.0177,111500.0
2010-03-05 11:45:00,25.23,25.26,25.22,25.24,293300.0,15.0177,15.0355,15.0117,15.0236,293300.0
2010-03-05 11:50:00,25.25,25.25,25.18,25.19,237100.0,15.0296,15.0296,14.9879,14.9938,237100.0
2010-03-05 11:55:00,25.19,25.19,25.16,25.16,88500.0,14.9938,14.9938,14.976,14.976,88500.0
2010-03-05 12:00:00,25.16,25.17,25.12,25.13,192100.0,14.976,14.9819,14.9522,14.9581,192100.0
2010-03-05 12:05:00,25.14,25.15,25.1,25.13,136100.0,14.9641,14.97,14.9403,14.9581,136100.0
2010-03-05 12:10:00,25.13,25.2,25.12,25.2,116400.0,14.9581,14.9998,14.9522,14.9998,116400.0
2010-03-05 12:15:00,25.2,25.25,25.19,25.24,110900.0,14.9998,15.0296,14.9938,15.0236,110900.0
2010-03-05 12:20:00,25.25,25.25,25.23,25.25,70700.0,15.0296,15.0296,15.0177,15.0296,70700.0
2010-03-05 12:25:00,25.25,25.25,25.24,25.24,51300.0,15.0296,15.0296,15.0236,15.0236,51300.0
2010-03-05 12:30:00,25.25,25.25,25.22,25.23,149200.0,15.0296,15.0296,15.0117,15.0177,149200.0
2010-03-05 12:35:00,25.23,25.27,25.22,25.26,184400.0,15.0177,15.0415,15.0117,15.0355,184400.0
2010-03-05 12:40:00,25.27,25.28,25.26,25.27,155600.0,15.0415,15.0474,15.0355,15.0415,155600.0
2010-03-05 12:45:00,25.28,25.28,25.25,25.27,50400.0,15.0474,15.0474,15.0296,15.0415,50400.0
2010-03-05 12:50:00,25.27,25.28,25.24,25.25,39700.0,15.0415,15.0474,15.0236,15.0296,39700.0
2010-03-05 12:55:00,25.25,25.26,25.23,25.24,70800.0,15.0296,15.0355,15.0177,15.0236,70800.0
2010-03-05 13:00:00,25.25,25.25,25.21,25.22,83100.0,15.0296,15.0296,15.0057,15.0117,83100.0
2010-03-05 13:05:00,25.21,25.22,25.2,25.2,83400.0,15.0057,15.0117,14.9998,14.9998,83400.0
2010-03-05 13:10:00,25.2,25.2,25.17,25.18,182300.0,14.9998,14.9998,14.9819,14.9879,182300.0
2010-03-05 13:15:00,25.17,25.18,25.14,25.14,83500.0,14.9819,14.9879,14.9641,14.9641,83500.0
2010-03-05 13:20:00,25.14,25.15,25.14,25.15,73600.0,14.9641,14.97,14.9641,14.97,73600.0
2010-03-05 13:25:00,25.15,25.15,25.14,25.14,78700.0,14.97,14.97,14.9641,14.9641,78700.0
2010-03-05 13:30:00,25.15,25.15,25.13,25.14,246600.0,14.97,14.97,14.9581,14.9641,246600.0
2010-03-05 13:35:00,25.15,25.15,25.14,25.14,45000.0,14.97,14.97,14.9641,14.9641,45000.0
2010-03-05 13:40:00,25.14,25.17,25.14,25.15,111400.0,14.9641,14.9819,14.9641,14.97,111400.0
2010-03-05 13:45:00,25.14,25.16,25.13,25.16,147600.0,14.9641,14.976,14.9581,14.976,147600.0
2010-03-05 13:50:00,25.16,25.16,25.14,25.16,165700.0,14.976,14.976,14.9641,14.976,165700.0
2010-03-05 13:55:00,25.16,25.16,25.13,25.14,189200.0,14.976,14.976,14.9581,14.9641,189200.0
2010-03-05 14:00:00,25.14,25.17,25.13,25.17,115800.0,14.9641,14.9819,14.9581,14.9819,115800.0
2010-03-05 14:05:00,25.17,25.19,25.16,25.18,134500.0,14.9819,14.9938,14.976,14.9879,134500.0
2010-03-05 14:10:00,25.19,25.19,25.17,25.18,106200.0,14.9938,14.9938,14.9819,14.9879,106200.0
2010-03-05 14:15:00,25.17,25.18,25.14,25.14,61600.0,14.9819,14.9879,14.9641,14.9641,61600.0
2010-03-05 14:20:00,25.15,25.16,25.14,25.15,146900.0,14.97,14.976,14.9641,14.97,146900.0
2010-03-05 14:25:00,25.15,25.18,25.15,25.18,81400.0,14.97,14.9879,14.97,14.9879,81400.0
2010-03-05 14:30:00,25.18,25.2,25.17,25.2,75700.0,14.9879,14.9998,14.9819,14.9998,75700.0
2010-03-05 14:35:00,25.19,25.2,25.19,25.2,109000.0,14.9938,14.9998,14.9938,14.9998,109000.0
2010-03-05 14:40:00,25.2,25.24,25.19,25.23,259900.0,14.9998,15.0236,14.9938,15.0177,259900.0
2010-03-05 14:45:00,25.24,25.27,25.22,25.25,249600.0,15.0236,15.0415,15.0117,15.0296,249600.0
2010-03-05 14:50:00,25.24,25.25,25.23,25.23,179300.0,15.0236,15.0296,15.0177,15.0177,179300.0
2010-03-05 14:55:00,25.23,25.24,25.21,25.22,76100.0,15.0177,15.0236,15.0057,15.0117,76100.0
2010-03-05 15:00:00,25.21,25.28,25.21,25.28,284000.0,15.0057,15.0474,15.0057,15.0474,284000.0
2010-03-05 15:05:00,25.28,25.28,25.22,25.23,222000.0,15.0474,15.0474,15.0117,15.0177,222000.0
2010-03-05 15:10:00,25.22,25.23,25.19,25.21,147600.0,15.0117,15.0177,14.9938,15.0057,147600.0
2010-03-05 15:15:00,25.22,25.22,25.2,25.21,111000.0,15.0117,15.0117,14.9998,15.0057,111000.0
2010-03-05 15:20:00,25.21,25.22,25.21,25.22,79100.0,15.0057,15.0117,15.0057,15.0117,79100.0
2010-03-05 15:25:00,25.21,25.24,25.21,25.24,181600.0,15.0057,15.0236,15.0057,15.0236,181600.0
2010-03-05 15:30:00,25.24,25.25,25.23,25.23,381400.0,15.0236,15.0296,15.0177,15.0177,381400.0
2010-03-05 15:35:00,25.23,25.25,25.23,25.24,259800.0,15.0177,15.0296,15.0177,15.0236,259800.0
2010-03-05 15:40:00,25.24,25.25,25.21,25.23,313700.0,15.0236,15.0296,15.0057,15.0177,313700.0
2010-03-05 15:45:00,25.23,25.24,25.22,25.24,229000.0,15.0177,15.0236,15.0117,15.0236,229000.0
2010-03-05 15:50:00,25.24,25.28,25.23,25.27,450800.0,15.0236,15.0474,15.0177,15.0415,450800.0
2010-03-05 15:55:00,25.27,25.3,25.24,25.29,999200.0,15.0415,15.0593,15.0236,15.0534,999200.0
2010-03-08 09:30:00,25.23,25.25,25.16,25.22,411500.0,15.0177,15.0296,14.976,15.0117,411500.0
2010-03-08 09:35:00,25.22,25.24,25.16,25.18,199700.0,15.0117,15.0236,14.976,14.9879,199700.0
2010-03-08 09:40:00,25.18,25.26,25.18,25.24,214600.0,14.9879,15.0355,14.9879,15.0236,214600.0
2010-03-08 09:45:00,25.24,25.28,25.2,25.2,207600.0,15.0236,15.0474,14.9998,14.9998,207600.0
2010-03-08 09:50:00,25.2,25.26,25.2,25.25,127700.0,14.9998,15.0355,14.9998,15.0296,127700.0
2010-03-08 09:55:00,25.25,25.25,25.19,25.22,131400.0,15.0296,15.0296,14.9938,15.0117,131400.0
2010-03-08 10:00:00,25.22,25.23,25.19,25.23,118600.0,15.0117,15.0177,14.9938,15.0177,118600.0
2010-03-08 10:05:00,25.22,25.23,25.16,25.16,162800.0,15.0117,15.0177,14.976,14.976,162800.0
2010-03-08 10:10:00,25.16,25.2,25.16,25.18,120900.0,14.976,14.9998,14.976,14.9879,120900.0
2010-03-08 10:15:00,25.19,25.2,25.17,25.2,78200.0,14.9938,14.9998,14.9819,14.9998,78200.0
2010-03-08 10:20:00,25.2,25.21,25.18,25.2,320400.0,14.9998,15.0057,14.9879,14.9998,320400.0
2010-03-08 10:25:00,25.21,25.21,25.18,25.21,284600.0,15.0057,15.0057,14.9879,15.0057,284600.0
2010-03-08 10:30:00,25.21,25.21,25.19,25.2,132700.0,15.0057,15.0057,14.9938,14.9998,132700.0
2010-03-08 10:35:00,25.2,25.23,25.2,25.22,183100.0,14.9998,15.0177,14.9998,15.0117,183100.0
2010-03-08 10:40:00,25.22,25.23,25.2,25.23,114000.0,15.0117,15.0177,14.9998,15.0177,114000.0
2010-03-08 10:45:00,25.23,25.26,25.22,25.26,113000.0,15.0177,15.0355,15.0117,15.0355,113000.0
2010-03-08 10:50:00,25.26,25.27,25.23,25.26,168200.0,15.0355,15.0415,15.0177,15.0355,168200.0
2010-03-08 10:55:00,25.26,25.28,25.25,25.26,97400.0,15.0355,15.0474,15.0296,15.0355,97400.0
2010-03-08 11:00:00,25.25,25.26,25.25,25.25,73800.0,15.0296,15.0355,15.0296,15.0296,73800.0
2010-03-08 11:05:00,25.26,25.28,25.25,25.28,60000.0,15.0355,15.0474,15.0296,15.0474,60000.0
2010-03-08 11:10:00,25.28,25.31,25.27,25.27,204000.0,15.0474,15.0653,15.0415,15.0415,204000.0
2010-03-08 11:15:00,25.27,25.28,25.22,25.22,90900.0,15.0415,15.0474,15.0117,15.0117,90900.0
2010-03-08 11:20:00,25.22,25.29,25.22,25.29,271000.0,15.0117,15.0534,15.0117,15.0534,271000.0
2010-03-08 11:25:00,25.29,25.32,25.27,25.3,346100.0,15.0534,15.0712,15.0415,15.0593,346100.0
2010-03-08 11:30:00,25.29,25.3,25.25,25.26,172100.0,15.0534,15.0593,15.0296,15.0355,172100.0
2010-03-08 11:35:00,25.25,25.28,25.25,25.28,83100.0,15.0296,15.0474,15.0296,15.0474,83100.0
2010-03-08 11:40:00,25.27,25.28,25.24,25.25,142400.0,15.0415,15.0474,15.0236,15.0296,142400.0
2010-03-08 11:45:00,25.25,25.25,25.19,25.2,151300.0,15.0296,15.0296,14.9938,14.9998,151300.0
2010-03-08 11:50:00,25.2,25.21,25.18,25.19,50800.0,14.9998,15.0057,14.9879,14.9938,50800.0
2010-03-08 11:55:00,25.18,25.19,25.16,25.17,64900.0,14.9879,14.9938,14.976,14.9819,64900.0
2010-03-08 12:00:00,25.17,25.21,25.15,25.21,139300.0,14.9819,15.0057,14.97,15.0057,139300.0
2010-03-08 12:05:00,25.21,25.21,25.2,25.21,43500.0,15.0057,15.0057,14.9998,15.0057,43500.0
2010-03-08 12:10:00,25.2,25.22,25.19,25.19,100700.0,14.9998,15.0117,14.9938,14.9938,100700.0
2010-03-08 12:15:00,25.19,25.22,25.19,25.2,179600.0,14.9938,15.0117,14.9938,14.9998,179600.0
2010-03-08 12:20:00,25.2,25.2,25.19,25.2,32600.0,14.9998,14.9998,14.9938,14.9998,32600.0
2010-03-08 12:25:00,25.2,25.22,25.19,25.21,159400.0,14.9998,15.0117,14.9938,15.0057,159400.0
2010-03-08 12:30:00,25.21,25.21,25.2,25.21,28600.0,15.0057,15.0057,14.9998,15.0057,28600.0
2010-03-08 12:35:00,25.2,25.21,25.19,25.21,88900.0,14.9998,15.0057,14.9938,15.0057,88900.0
2010-03-08 12:40:00,25.2,25.21,25.2,25.21,34500.0,14.9998,15.0057,14.9998,15.0057,34500.0
2010-03-08 12:45:00,25.2,25.21,25.2,25.2,40500.0,14.9998,15.0057,14.9998,14.9998,40500.0
2010-03-08 12:50:00,25.2,25.23,25.2,25.23,117800.0,14.9998,15.0177,14.9998,15.0177,117800.0
2010-03-08 12:55:00,25.23,25.29,25.22,25.28,264700.0,15.0177,15.0534,15.0117,15.0474,264700.0
2010-03-08 13:00:00,25.28,25.29,25.25,25.28,162700.0,15.0474,15.0534,15.0296,15.0474,162700.0
2010-03-08 13:05:00,25.28,25.29,25.28,25.29,50400.0,15.0474,15.0534,15.0474,15.0534,50400.0
2010-03-08 13:10:00,25.29,25.29,25.25,25.26,82900.0,15.0534,15.0534,15.0296,15.0355,82900.0
2010-03-08 13:15:00,25.26,25.27,25.24,25.24,66000.0,15.0355,15.0415,15.0236,15.0236,66000.0
2010-03-08 13:20:00,25.25,25.25,25.24,25.25,66400.0,15.0296,15.0296,15.0236,15.0296,66400.0
2010-03-08 13:25:00,25.25,25.25,25.24,25.25,70500.0,15.0296,15.0296,15.0236,15.0296,70500.0
2010-03-08 13:30:00,25.25,25.25,25.23,25.24,140500.0,15.0296,15.0296,15.0177,15.0236,140500.0
2010-03-08 13:35:00,25.24,25.28,25.23,25.28,113400.0,15.0236,15.0474,15.0177,15.0474,113400.0
2010-03-08 13:40:00,25.28,25.3,25.27,25.3,46900.0,15.0474,15.0593,15.0415,15.0593,46900.0
2010-03-08 13:45:00,25.29,25.3,25.28,25.29,65600.0,15.0534,15.0593,15.0474,15.0534,65600.0
2010-03-08 13:50:00,25.29,25.3,25.28,25.28,66900.0,15.0534,15.0593,15.0474,15.0474,66900.0
2010-03-08 13:55:00,25.29,25.3,25.28,25.3,60100.0,15.0534,15.0593,15.0474,15.0593,60100.0
2010-03-08 14:00:00,25.3,25.32,25.29,25.32,201000.0,15.0593,15.0712,15.0534,15.0712,201000.0
2010-03-08 14:05:00,25.31,25.32,25.31,25.32,49700.0,15.0653,15.0712,15.0653,15.0712,49700.0
2010-03-08 14:10:00,25.32,25.33,25.31,25.33,125200.0,15.0712,15.0772,15.0653,15.0772,125200.0
2010-03-08 14:15:00,25.33,25.34,25.32,25.34,88600.0,15.0772,15.0831,15.0712,15.0831,88600.0
2010-03-08 14:20:00,25.34,25.34,25.31,25.33,124700.0,15.0831,15.0831,15.0653,15.0772,124700.0
2010-03-08 14:25:00,25.33,25.33,25.31,25.32,84600.0,15.0772,15.0772,15.0653,15.0712,84600.0
2010-03-08 14:30:00,25.31,25.32,25.3,25.32,143700.0,15.0653,15.0712,15.0593,15.0712,143700.0
2010-03-08 14:35:00,25.32,25.35,25.31,25.35,148300.0,15.0712,15.0891,15.0653,15.0891,148300.0
2010-03-08 14:40:00,25.34,25.35,25.34,25.35,62200.0,15.0831,15.0891,15.0831,15.0891,62200.0
2010-03-08 14:45:00,25.35,25.35,25.32,25.33,126400.0,15.0891,15.0891,15.0712,15.0772,126400.0
2010-03-08 14:50:00,25.32,25.33,25.32,25.32,31000.0,15.0712,15.0772,15.0712,15.0712,31000.0
2010-03-08 14:55:00,25.32,25.33,25.32,25.32,47600.0,15.0712,15.0772,15.0712,15.0712,47600.0
2010-03-08 15:00:00,25.33,25.33,25.3,25.32,280300.0,15.0772,15.0772,15.0593,15.0712,280300.0
2010-03-08 15:05:00,25.32,25.34,25.29,25.32,296500.0,15.0712,15.0831,15.0534,15.0712,296500.0
2010-03-08 15:10:00,25.33,25.34,25.3,25.31,143200.0,15.0772,15.0831,15.0593,15.0653,143200.0
2010-03-08 15:15:00,25.3,25.33,25.3,25.3,177400.0,15.0593,15.0772,15.0593,15.0593,177400.0
2010-03-08 15:20:00,25.31,25.31,25.3,25.3,50600.0,15.0653,15.0653,15.0593,15.0593,50600.0
2010-03-08 15:25:00,25.31,25.31,25.29,25.29,168800.0,15.0653,15.0653,15.0534,15.0534,168800.0
2010-03-08 15:30:00,25.3,25.3,25.29,25.3,122700.0,15.0593,15.0593,15.0534,15.0593,122700.0
2010-03-08 15:35:00,25.3,25.3,25.29,25.3,93200.0,15.0593,15.0593,15.0534,15.0593,93200.0
2010-03-08 15:40:00,25.3,25.33,25.27,25.33,290500.0,15.0593,15.0772,15.0415,15.0772,290500.0
2010-03-08 15:45:00,25.32,25.33,25.29,25.31,243000.0,15.0712,15.0772,15.0534,15.0653,243000.0
2010-03-08 15:50:00,25.31,25.31,25.3,25.31,231000.0,15.0653,15.0653,15.0593,15.0653,231000.0
2010-03-08 15:55:00,25.31,25.31,25.29,25.29,381400.0,15.0653,15.0653,15.0534,15.0534,381400.0
2010-03-09 09:30:00,25.15,25.25,25.01,25.23,268100.0,14.97,15.0296,14.8867,15.0177,268100.0
2010-03-09 09:35:00,25.22,25.23,25.18,25.2,152600.0,15.0117,15.0177,14.9879,14.9998,152600.0
2010-03-09 09:40:00,25.2,25.22,25.12,25.15,229400.0,14.9998,15.0117,14.9522,14.97,229400.0
2010-03-09 09:45:00,25.15,25.21,25.12,25.17,245100.0,14.97,15.0057,14.9522,14.9819,245100.0
2010-03-09 09:50:00,25.16,25.22,25.16,25.19,126100.0,14.976,15.0117,14.976,14.9938,126100.0
2010-03-09 09:55:00,25.2,25.25,25.16,25.25,82400.0,14.9998,15.0296,14.976,15.0296,82400.0
2010-03-09 10:00:00,25.24,25.25,25.21,25.25,98200.0,15.0236,15.0296,15.0057,15.0296,98200.0
2010-03-09 10:05:00,25.24,25.27,25.16,25.16,142900.0,15.0236,15.0415,14.976,14.976,142900.0
2010-03-09 10:10:00,25.16,25.19,25.16,25.19,64500.0,14.976,14.9938,14.976,14.9938,64500.0
2010-03-09 10:15:00,25.18,25.22,25.18,25.22,50700.0,14.9879,15.0117,14.9879,15.0117,50700.0
2010-03-09 10:20:00,25.22,25.23,25.21,25.22,96000.0,15.0117,15.0177,15.0057,15.0117,96000.0
2010-03-09 10:25:00,25.21,25.23,25.2,25.21,68800.0,15.0057,15.0177,14.9998,15.0057,68800.0
2010-03-09 10:30:00,25.21,25.22,25.2,25.21,86700.0,15.0057,15.0117,14.9998,15.0057,86700.0
2010-03-09 10:35:00,25.2,25.22,25.19,25.2,69300.0,14.9998,15.0117,14.9938,14.9998,69300.0
2010-03-09 10:40:00,25.2,25.21,25.17,25.18,112300.0,14.9998,15.0057,14.9819,14.9879,112300.0
2010-03-09 10:45:00,25.18,25.2,25.18,25.2,61300.0,14.9879,14.9998,14.9879,14.9998,61300.0
2010-03-09 10:50:00,25.19,25.21,25.18,25.2,94300.0,14.9938,15.0057,14.9879,14.9998,94300.0
2010-03-09 10:55:00,25.2,25.22,25.18,25.21,81300.0,14.9998,15.0117,14.9879,15.0057,81300.0
2010-03-09 11:00:00,25.22,25.22,25.14,25.15,107200.0,15.0117,15.0117,14.9641,14.97,107200.0
2010-03-09 11:05:00,25.14,25.16,25.13,25.14,110400.0,14.9641,14.976,14.9581,14.9641,110400.0
2010-03-09 11:10:00,25.15,25.17,25.15,25.17,58100.0,14.97,14.9819,14.97,14.9819,58100.0
2010-03-09 11:15:00,25.16,25.17,25.16,25.17,47500.0,14.976,14.9819,14.976,14.9819,47500.0
2010-03-09 11:20:00,25.17,25.17,25.16,25.17,27000.0,14.9819,14.9819,14.976,14.9819,27000.0
2010-03-09 11:25:00,25.17,25.17,25.16,25.17,31400.0,14.9819,14.9819,14.976,14.9819,31400.0
2010-03-09 11:30:00,25.17,25.19,25.16,25.19,71400.0,14.9819,14.9938,14.976,14.9938,71400.0
2010-03-09 11:35:00,25.19,25.21,25.14,25.15,133200.0,14.9938,15.0057,14.9641,14.97,133200.0
2010-03-09 11:40:00,25.15,25.16,25.13,25.14,97500.0,14.97,14.976,14.9581,14.9641,97500.0
2010-03-09 11:45:00,25.14,25.16,25.13,25.16,106700.0,14.9641,14.976,14.9581,14.976,106700.0
2010-03-09 11:50:00,25.16,25.19,25.15,25.19,67000.0,14.976,14.9938,14.97,14.9938,67000.0
2010-03-09 11:55:00,25.19,25.19,25.13,25.13,147700.0,14.9938,14.9938,14.9581,14.9581,147700.0
2010-03-09 12:00:00,25.13,25.14,25.13,25.13,50200.0,14.9581,14.9641,14.9581,14.9581,50200.0
2010-03-09 12:05:00,25.14,25.14,25.1,25.1,137700.0,14.9641,14.9641,14.9403,14.9403,137700.0
2010-03-09 12:10:00,25.1,25.15,25.1,25.14,96500.0,14.9403,14.97,14.9403,14.9641,96500.0
2010-03-09 12:15:00,25.14,25.16,25.14,25.15,35500.0,14.9641,14.976,14.9641,14.97,35500.0
2010-03-09 12:20:00,25.15,25.17,25.15,25.17,77000.0,14.97,14.9819,14.97,14.9819,77000.0
2010-03-09 12:25:00,25.17,25.18,25.15,25.16,78100.0,14.9819,14.9879,14.97,14.976,78100.0
2010-03-09 12:30:00,25.16,25.16,25.13,25.13,51900.0,14.976,14.976,14.9581,14.9581,51900.0
2010-03-09 12:35:00,25.14,25.14,25.13,25.13,17700.0,14.9641,14.9641,14.9581,14.9581,17700.0
2010-03-09 12:40:00,25.14,25.16,25.13,25.14,109600.0,14.9641,14.976,14.9581,14.9641,109600.0
2010-03-09 12:45:00,25.14,25.16,25.14,25.16,40800.0,14.9641,14.976,14.9641,14.976,40800.0
2010-03-09 12:50:00,25.16,25.18,25.16,25.18,52800.0,14.976,14.9879,14.976,14.9879,52800.0
2010-03-09 12:55:00,25.17,25.2,25.17,25.19,142300.0,14.9819,14.9998,14.9819,14.9938,142300.0
2010-03-09 13:00:00,25.18,25.19,25.17,25.18,58700.0,14.9879,14.9938,14.9819,14.9879,58700.0
2010-03-09 13:05:00,25.17,25.19,25.17,25.18,50800.0,14.9819,14.9938,14.9819,14.9879,50800.0
2010-03-09 13:10:00,25.18,25.2,25.17,25.19,116300.0,14.9879,14.9998,14.9819,14.9938,116300.0
2010-03-09 13:15:00,25.18,25.21,25.18,25.19,76200.0,14.9879,15.0057,14.9879,14.9938,76200.0
2010-03-09 13:20:00,25.19,25.21,25.19,25.2,47200.0,14.9938,15.0057,14.9938,14.9998,47200.0
2010-03-09 13:25:00,25.2,25.2,25.18,25.18,330000.0,14.9998,14.9998,14.9879,14.9879,330000.0
2010-03-09 13:30:00,25.18,25.2,25.18,25.2,75100.0,14.9879,14.9998,14.9879,14.9998,75100.0
2010-03-09 13:35:00,25.2,25.2,25.17,25.18,108300.0,14.9998,14.9998,14.9819,14.9879,108300.0
2010-03-09 13:40:00,25.18,25.19,25.17,25.19,127700.0,14.9879,14.9938,14.9819,14.9938,127700.0
2010-03-09 13:45:00,25.19,25.19,25.17,25.17,106500.0,14.9938,14.9938,14.9819,14.9819,106500.0
2010-03-09 13:50:00,25.18,25.2,25.17,25.18,123000.0,14.9879,14.9998,14.9819,14.9879,123000.0
2010-03-09 13:55:00,25.18,25.19,25.16,25.16,82300.0,14.9879,14.9938,14.976,14.976,82300.0
2010-03-09 14:00:00,25.17,25.18,25.16,25.18,72700.0,14.9819,14.9879,14.976,14.9879,72700.0
2010-03-09 14:05:00,25.17,25.18,25.17,25.18,37100.0,14.9819,14.9879,14.9819,14.9879,37100.0
2010-03-09 14:10:00,25.17,25.19,25.17,25.18,80200.0,14.9819,14.9938,14.9819,14.9879,80200.0
2010-03-09 14:15:00,25.18,25.19,25.18,25.19,115300.0,14.9879,14.9938,14.9879,14.9938,115300.0
2010-03-09 14:20:00,25.18,25.19,25.17,25.17,101100.0,14.9879,14.9938,14.9819,14.9819,101100.0
2010-03-09 14:25:00,25.18,25.19,25.17,25.18,170900.0,14.9879,14.9938,14.9819,14.9879,170900.0
2010-03-09 14:30:00,25.18,25.18,25.15,25.16,79100.0,14.9879,14.9879,14.97,14.976,79100.0
2010-03-09 14:35:00,25.16,25.16,25.13,25.15,195300.0,14.976,14.976,14.9581,14.97,195300.0
2010-03-09 14:40:00,25.14,25.15,25.12,25.14,103100.0,14.9641,14.97,14.9522,14.9641,103100.0
2010-03-09 14:45:00,25.15,25.15,25.11,25.11,78400.0,14.97,14.97,14.9462,14.9462,78400.0
2010-03-09 14:50:00,25.12,25.14,25.09,25.12,172000.0,14.9522,14.9641,14.9343,14.9522,172000.0
2010-03-09 14:55:00,25.12,25.14,25.11,25.13,111900.0,14.9522,14.9641,14.9462,14.9581,111900.0
2010-03-09 15:00:00,25.13,25.17,25.12,25.17,312300.0,14.9581,14.9819,14.9522,14.9819,312300.0
2010-03-09 15:05:00,25.17,25.18,25.16,25.17,140800.0,14.9819,14.9879,14.976,14.9819,140800.0
2010-03-09 15:10:00,25.17,25.19,25.16,25.16,153000.0,14.9819,14.9938,14.976,14.976,153000.0
2010-03-09 15:15:00,25.16,25.19,25.15,25.18,138900.0,14.976,14.9938,14.97,14.9879,138900.0
2010-03-09 15:20:00,25.18,25.19,25.15,25.16,169200.0,14.9879,14.9938,14.97,14.976,169200.0
2010-03-09 15:25:00,25.16,25.17,25.14,25.16,124900.0,14.976,14.9819,14.9641,14.976,124900.0
2010-03-09 15:30:00,25.17,25.17,25.14,25.14,81900.0,14.9819,14.9819,14.9641,14.9641,81900.0
2010-03-09 15:35:00,25.14,25.17,25.13,25.17,136100.0,14.9641,14.9819,14.9581,14.9819,136100.0
2010-03-09 15:40:00,25.16,25.19,25.15,25.15,135700.0,14.976,14.9938,14.97,14.97,135700.0
2010-03-09 15:45:00,25.15,25.17,25.15,25.16,110300.0,14.97,14.9819,14.97,14.976,110300.0
2010-03-09 15:50:00,25.15,25.18,25.15,25.16,252500.0,14.97,14.9879,14.97,14.976,252500.0
2010-03-09 15:55:00,25.16,25.19,25.16,25.16,451400.0,14.976,14.9938,14.976,14.976,451400.0
2010-03-10 09:30:00,25.09,25.26,25.08,25.15,208500.0,14.9343,15.0355,14.9284,14.97,208500.0
2010-03-10 09:35:00,25.15,25.19,25.1,25.14,147000.0,14.97,14.9938,14.9403,14.9641,147000.0
2010-03-10 09:40:00,25.14,25.21,25.13,25.21,132900.0,14.9641,15.0057,14.9581,15.0057,132900.0
2010-03-10 09:45:00,25.2,25.22,25.16,25.22,225900.0,14.9998,15.0117,14.976,15.0117,225900.0
2010-03-10 09:50:00,25.22,25.25,25.17,25.21,240900.0,15.0117,15.0296,14.9819,15.0057,240900.0
2010-03-10 09:55:00,25.2,25.3,25.19,25.3,185700.0,14.9998,15.0593,14.9938,15.0593,185700.0
2010-03-10 10:00:00,25.3,25.38,25.29,25.38,194500.0,15.0593,15.1069,15.0534,15.1069,194500.0
2010-03-10 10:05:00,25.38,25.43,25.37,25.43,179900.0,15.1069,15.1367,15.101,15.1367,179900.0
2010-03-10 10:10:00,25.42,25.47,25.42,25.47,263400.0,15.1307,15.1605,15.1307,15.1605,263400.0
2010-03-10 10:15:00,25.46,25.5,25.45,25.45,272500.0,15.1546,15.1784,15.1486,15.1486,272500.0
2010-03-10 10:20:00,25.45,25.5,25.4,25.45,339200.0,15.1486,15.1784,15.1188,15.1486,339200.0
2010-03-10 10:25:00,25.45,25.48,25.42,25.46,257000.0,15.1486,15.1665,15.1307,15.1546,257000.0
2010-03-10 10:30:00,25.46,25.47,25.43,25.45,86100.0,15.1546,15.1605,15.1367,15.1486,86100.0
2010-03-10 10:35:00,25.44,25.45,25.42,25.44,99100.0,15.1426,15.1486,15.1307,15.1426,99100.0
2010-03-10 10:40:00,25.44,25.46,25.41,25.43,131300.0,15.1426,15.1546,15.1248,15.1367,131300.0
2010-03-10 10:45:00,25.42,25.43,25.32,25.41,226000.0,15.1307,15.1367,15.0712,15.1248,226000.0
2010-03-10 10:50:00,25.41,25.43,25.4,25.42,82400.0,15.1248,15.1367,15.1188,15.1307,82400.0
2010-03-10 10:55:00,25.43,25.43,25.41,25.41,42900.0,15.1367,15.1367,15.1248,15.1248,42900.0
2010-03-10 11:00:00,25.42,25.44,25.41,25.42,100100.0,15.1307,15.1426,15.1248,15.1307,100100.0
2010-03-10 11:05:00,25.43,25.44,25.41,25.44,98200.0,15.1367,15.1426,15.1248,15.1426,98200.0
2010-03-10 11:10:00,25.44,25.45,25.43,25.44,218500.0,15.1426,15.1486,15.1367,15.1426,218500.0
2010-03-10 11:15:00,25.44,25.47,25.42,25.42,212100.0,15.1426,15.1605,15.1307,15.1307,212100.0
2010-03-10 11:20:00,25.42,25.44,25.42,25.44,29600.0,15.1307,15.1426,15.1307,15.1426,29600.0
2010-03-10 11:25:00,25.44,25.44,25.43,25.44,71000.0,15.1426,15.1426,15.1367,15.1426,71000.0
2010-03-10 11:30:00,25.43,25.44,25.41,25.42,113500.0,15.1367,15.1426,15.1248,15.1307,113500.0
2010-03-10 11:35:00,25.42,25.45,25.42,25.44,95400.0,15.1307,15.1486,15.1307,15.1426,95400.0
2010-03-10 11:40:00,25.44,25.45,25.42,25.44,151100.0,15.1426,15.1486,15.1307,15.1426,151100.0
2010-03-10 11:45:00,25.43,25.44,25.41,25.43,171100.0,15.1367,15.1426,15.1248,15.1367,171100.0
2010-03-10 11:50:00,25.43,25.44,25.41,25.42,54300.0,15.1367,15.1426,15.1248,15.1307,54300.0
2010-03-10 11:55:00,25.42,25.44,25.42,25.43,27100.0,15.1307,15.1426,15.1307,15.1367,27100.0
2010-03-10 12:00:00,25.44,25.44,25.43,25.44,35500.0,15.1426,15.1426,15.1367,15.1426,35500.0
2010-03-10 12:05:00,25.44,25.48,25.42,25.43,1346100.0,15.1426,15.1665,15.1307,15.1367,1346100.0
2010-03-10 12:10:00,25.43,25.49,25.42,25.49,264300.0,15.1367,15.1724,15.1307,15.1724,264300.0
2010-03-10 12:15:00,25.49,25.5,25.47,25.49,194300.0,15.1724,15.1784,15.1605,15.1724,194300.0
2010-03-10 12:20:00,25.49,25.53,25.49,25.51,207800.0,15.1724,15.1962,15.1724,15.1843,207800.0
2010-03-10 12:25:00,25.51,25.51,25.47,25.47,168900.0,15.1843,15.1843,15.1605,15.1605,168900.0
2010-03-10 12:30:00,25.48,25.5,25.46,25.5,295100.0,15.1665,15.1784,15.1546,15.1784,295100.0
2010-03-10 12:35:00,25.5,25.53,25.49,25.52,114700.0,15.1784,15.1962,15.1724,15.1903,114700.0
2010-03-10 12:40:00,25.53,25.53,25.5,25.5,100600.0,15.1962,15.1962,15.1784,15.1784,100600.0
2010-03-10 12:45:00,25.5,25.51,25.49,25.5,99900.0,15.1784,15.1843,15.1724,15.1784,99900.0
2010-03-10 12:50:00,25.5,25.52,25.49,25.51,172300.0,15.1784,15.1903,15.1724,15.1843,172300.0
2010-03-10 12:55:00,25.5,25.52,25.49,25.51,116900.0,15.1784,15.1903,15.1724,15.1843,116900.0
2010-03-10 13:00:00,25.5,25.52,25.5,25.52,60600.0,15.1784,15.1903,15.1784,15.1903,60600.0
2010-03-10 13:05:00,25.52,25.52,25.51,25.52,64500.0,15.1903,15.1903,15.1843,15.1903,64500.0
2010-03-10 13:10:00,25.52,25.53,25.51,25.52,93500.0,15.1903,15.1962,15.1843,15.1903,93500.0
2010-03-10 13:15:00,25.53,25.56,25.51,25.55,365600.0,15.1962,15.2141,15.1843,15.2081,365600.0
2010-03-10 13:20:00,25.54,25.57,25.54,25.57,166300.0,15.2022,15.22,15.2022,15.22,166300.0
2010-03-10 13:25:00,25.57,25.57,25.54,25.56,150500.0,15.22,15.22,15.2022,15.2141,150500.0
2010-03-10 13:30:00,25.56,25.56,25.53,25.55,117000.0,15.2141,15.2141,15.1962,15.2081,117000.0
2010-03-10 13:35:00,25.54,25.56,25.54,25.56,60400.0,15.2022,15.2141,15.2022,15.2141,60400.0
2010-03-10 13:40:00,25.56,25.6,25.55,25.6,161400.0,15.2141,15.2379,15.2081,15.2379,161400.0
2010-03-10 13:45:00,25.6,25.63,25.59,25.61,140300.0,15.2379,15.2557,15.2319,15.2438,140300.0
2010-03-10 13:50:00,25.6,25.62,25.6,25.62,163400.0,15.2379,15.2498,15.2379,15.2498,163400.0
2010-03-10 13:55:00,25.62,25.64,25.61,25.62,105900.0,15.2498,15.2617,15.2438,15.2498,105900.0
2010-03-10 14:00:00,25.61,25.62,25.6,25.6,112100.0,15.2438,15.2498,15.2379,15.2379,112100.0
2010-03-10 14:05:00,25.6,25.63,25.6,25.62,192500.0,15.2379,15.2557,15.2379,15.2498,192500.0
2010-03-10 14:10:00,25.62,25.63,25.6,25.62,292600.0,15.2498,15.2557,15.2379,15.2498,292600.0
2010-03-10 14:15:00,25.62,25.62,25.61,25.62,88000.0,15.2498,15.2498,15.2438,15.2498,88000.0
2010-03-10 14:20:00,25.62,25.62,25.61,25.62,57400.0,15.2498,15.2498,15.2438,15.2498,57400.0
2010-03-10 14:25:00,25.62,25.63,25.59,25.6,200100.0,15.2498,15.2557,15.2319,15.2379,200100.0
2010-03-10 14:30:00,25.6,25.6,25.57,25.57,75000.0,15.2379,15.2379,15.22,15.22,75000.0
2010-03-10 14:35:00,25.58,25.61,25.57,25.6,149600.0,15.226,15.2438,15.22,15.2379,149600.0
2010-03-10 14:40:00,25.6,25.62,25.6,25.6,99700.0,15.2379,15.2498,15.2379,15.2379,99700.0
2010-03-10 14:45:00,25.61,25.61,25.59,25.6,112600.0,15.2438,15.2438,15.2319,15.2379,112600.0
2010-03-10 14:50:00,25.6,25.6,25.56,25.6,132700.0,15.2379,15.2379,15.2141,15.2379,132700.0
2010-03-10 14:55:00,25.59,25.6,25.59,25.59,82400.0,15.2319,15.2379,15.2319,15.2319,82400.0
2010-03-10 15:00:00,25.6,25.61,25.59,25.6,67900.0,15.2379,15.2438,15.2319,15.2379,67900.0
2010-03-10 15:05:00,25.61,25.61,25.56,25.6,221900.0,15.2438,15.2438,15.2141,15.2379,221900.0
2010-03-10 15:10:00,25.6,25.65,25.59,25.65,241000.0,15.2379,15.2676,15.2319,15.2676,241000.0
2010-03-10 15:15:00,25.65,25.67,25.65,25.67,95700.0,15.2676,15.2796,15.2676,15.2796,95700.0
2010-03-10 15:20:00,25.67,25.67,25.62,25.63,248700.0,15.2796,15.2796,15.2498,15.2557,248700.0
2010-03-10 15:25:00,25.64,25.66,25.55,25.55,448700.0,15.2617,15.2736,15.2081,15.2081,448700.0
2010-03-10 15:30:00,25.55,25.61,25.55,25.61,674500.0,15.2081,15.2438,15.2081,15.2438,674500.0
2010-03-10 15:35:00,25.6,25.64,25.6,25.64,406000.0,15.2379,15.2617,15.2379,15.2617,406000.0
2010-03-10 15:40:00,25.64,25.64,25.61,25.63,244200.0,15.2617,15.2617,15.2438,15.2557,244200.0
2010-03-10 15:45:00,25.62,25.63,25.6,25.63,374000.0,15.2498,15.2557,15.2379,15.2557,374000.0
2010-03-10 15:50:00,25.63,25.66,25.62,25.66,536500.0,15.2557,15.2736,15.2498,15.2736,536500.0
2010-03-10 15:55:00,25.66,25.67,25.64,25.67,1055100.0,15.2736,15.2796,15.2617,15.2796,1055100.0
2010-03-11 09:30:00,25.6,25.68,25.47,25.67,352900.0,15.2379,15.2855,15.1605,15.2796,352900.0
2010-03-11 09:35:00,25.66,25.68,25.63,25.63,142400.0,15.2736,15.2855,15.2557,15.2557,142400.0
2010-03-11 09:40:00,25.64,25.69,25.63,25.65,138100.0,15.2617,15.2915,15.2557,15.2676,138100.0
2010-03-11 09:45:00,25.65,25.67,25.62,25.64,192200.0,15.2676,15.2796,15.2498,15.2617,192200.0
2010-03-11 09:50:00,25.63,25.64,25.58,25.61,99800.0,15.2557,15.2617,15.226,15.2438,99800.0
2010-03-11 09:55:00,25.61,25.61,25.54,25.58,157600.0,15.2438,15.2438,15.2022,15.226,157600.0
2010-03-11 10:00:00,25.57,25.6,25.56,25.6,112700.0,15.22,15.2379,15.2141,15.2379,112700.0
2010-03-11 10:05:00,25.6,25.61,25.58,25.58,75200.0,15.2379,15.2438,15.226,15.226,75200.0
2010-03-11 10:10:00,25.58,25.59,25.54,25.54,77100.0,15.226,15.2319,15.2022,15.2022,77100.0
2010-03-11 10:15:00,25.55,25.6,25.53,25.6,79200.0,15.2081,15.2379,15.1962,15.2379,79200.0
2010-03-11 10:20:00,25.59,25.6,25.56,25.57,130700.0,15.2319,15.2379,15.2141,15.22,130700.0
2010-03-11 10:25:00,25.57,25.58,25.56,25.57,65700.0,15.22,15.226,15.2141,15.22,65700.0
2010-03-11 10:30:00,25.57,25.57,25.54,25.55,141900.0,15.22,15.22,15.2022,15.2081,141900.0
2010-03-11 10:35:00,25.56,25.58,25.55,25.57,55200.0,15.2141,15.226,15.2081,15.22,55200.0
2010-03-11 10:40:00,25.56,25.58,25.56,25.56,158300.0,15.2141,15.226,15.2141,15.2141,158300.0
2010-03-11 10:45:00,25.56,25.58,25.55,25.57,204300.0,15.2141,15.226,15.2081,15.22,204300.0
2010-03-11 10:50:00,25.56,25.62,25.56,25.61,211800.0,15.2141,15.2498,15.2141,15.2438,211800.0
2010-03-11 10:55:00,25.61,25.62,25.6,25.61,87100.0,15.2438,15.2498,15.2379,15.2438,87100.0
2010-03-11 11:00:00,25.62,25.65,25.61,25.65,109700.0,15.2498,15.2676,15.2438,15.2676,109700.0
2010-03-11 11:05:00,25.64,25.67,25.64,25.67,127300.0,15.2617,15.2796,15.2617,15.2796,127300.0
2010-03-11 11:10:00,25.66,25.7,25.66,25.7,169200.0,15.2736,15.2974,15.2736,15.2974,169200.0
2010-03-11 11:15:00,25.69,25.72,25.69,25.7,149400.0,15.2915,15.3093,15.2915,15.2974,149400.0
2010-03-11 11:20:00,25.7,25.71,25.7,25.71,39200.0,15.2974,15.3034,15.2974,15.3034,39200.0
2010-03-11 11:25:00,25.7,25.71,25.7,25.7,123700.0,15.2974,15.3034,15.2974,15.2974,123700.0
2010-03-11 11:30:00,25.7,25.71,25.7,25.7,19600.0,15.2974,15.3034,15.2974,15.2974,19600.0
2010-03-11 11:35:00,25.7,25.73,25.7,25.73,99200.0,15.2974,15.3153,15.2974,15.3153,99200.0
2010-03-11 11:40:00,25.73,25.73,25.72,25.73,48300.0,15.3153,15.3153,15.3093,15.3153,48300.0
2010-03-11 11:45:00,25.72,25.73,25.72,25.73,39900.0,15.3093,15.3153,15.3093,15.3153,39900.0
2010-03-11 11:50:00,25.73,25.74,25.71,25.71,214000.0,15.3153,15.3212,15.3034,15.3034,214000.0
2010-03-11 11:55:00,25.71,25.73,25.7,25.72,246800.0,15.3034,15.3153,15.2974,15.3093,246800.0
2010-03-11 12:00:00,25.71,25.73,25.7,25.71,113300.0,15.3034,15.3153,15.2974,15.3034,113300.0
2010-03-11 12:05:00,25.71,25.71,25.7,25.7,85000.0,15.3034,15.3034,15.2974,15.2974,85000.0
2010-03-11 12:10:00,25.7,25.72,25.68,25.72,568300.0,15.2974,15.3093,15.2855,15.3093,568300.0
2010-03-11 12:15:00,25.71,25.72,25.69,25.7,476300.0,15.3034,15.3093,15.2915,15.2974,476300.0
2010-03-11 12:20:00,25.7,25.71,25.69,25.69,238100.0,15.2974,15.3034,15.2915,15.2915,238100.0
2010-03-11 12:25:00,25.69,25.7,25.68,25.68,184100.0,15.2915,15.2974,15.2855,15.2855,184100.0
2010-03-11 12:30:00,25.69,25.69,25.64,25.65,127400.0,15.2915,15.2915,15.2617,15.2676,127400.0
2010-03-11 12:35:00,25.66,25.7,25.65,25.69,242200.0,15.2736,15.2974,15.2676,15.2915,242200.0
2010-03-11 12:40:00,25.69,25.7,25.69,25.7,49700.0,15.2915,15.2974,15.2915,15.2974,49700.0
2010-03-11 12:45:00,25.69,25.7,25.69,25.7,58500.0,15.2915,15.2974,15.2915,15.2974,58500.0
2010-03-11 12:50:00,25.69,25.7,25.69,25.69,74600.0,15.2915,15.2974,15.2915,15.2915,74600.0
2010-03-11 12:55:00,25.7,25.7,25.69,25.7,66800.0,15.2974,15.2974,15.2915,15.2974,66800.0
2010-03-11 13:00:00,25.7,25.7,25.67,25.7,288300.0,15.2974,15.2974,15.2796,15.2974,288300.0
2010-03-11 13:05:00,25.7,25.7,25.69,25.69,35900.0,15.2974,15.2974,15.2915,15.2915,35900.0
2010-03-11 13:10:00,25.7,25.72,25.69,25.71,352700.0,15.2974,15.3093,15.2915,15.3034,352700.0
2010-03-11 13:15:00,25.71,25.71,25.7,25.71,34200.0,15.3034,15.3034,15.2974,15.3034,34200.0
2010-03-11 13:20:00,25.71,25.72,25.7,25.71,135100.0,15.3034,15.3093,15.2974,15.3034,135100.0
2010-03-11 13:25:00,25.72,25.73,25.71,25.73,62200.0,15.3093,15.3153,15.3034,15.3153,62200.0
2010-03-11 13:30:00,25.73,25.75,25.72,25.74,117400.0,15.3153,15.3272,15.3093,15.3212,117400.0
2010-03-11 13:35:00,25.75,25.78,25.74,25.77,189800.0,15.3272,15.345,15.3212,15.3391,189800.0
2010-03-11 13:40:00,25.76,25.77,25.74,25.76,124600.0,15.3331,15.3391,15.3212,15.3331,124600.0
2010-03-11 13:45:00,25.76,25.77,25.76,25.77,48300.0,15.3331,15.3391,15.3331,15.3391,48300.0
2010-03-11 13:50:00,25.77,25.78,25.76,25.78,90800.0,15.3391,15.345,15.3331,15.345,90800.0
2010-03-11 13:55:00,25.78,25.78,25.77,25.78,58800.0,15.345,15.345,15.3391,15.345,58800.0
2010-03-11 14:00:00,25.77,25.78,25.77,25.78,66700.0,15.3391,15.345,15.3391,15.345,66700.0
2010-03-11 14:05:00,25.77,25.78,25.73,25.74,150500.0,15.3391,15.345,15.3153,15.3212,150500.0
2010-03-11 14:10:00,25.74,25.74,25.73,25.74,61600.0,15.3212,15.3212,15.3153,15.3212,61600.0
2010-03-11 14:15:00,25.74,25.75,25.73,25.75,116500.0,15.3212,15.3272,15.3153,15.3272,116500.0
2010-03-11 14:20:00,25.75,25.76,25.74,25.75,95400.0,15.3272,15.3331,15.3212,15.3272,95400.0
2010-03-11 14:25:00,25.76,25.76,25.72,25.76,272800.0,15.3331,15.3331,15.3093,15.3331,272800.0
2010-03-11 14:30:00,25.75,25.77,25.75,25.76,86900.0,15.3272,15.3391,15.3272,15.3331,86900.0
2010-03-11 14:35:00,25.77,25.77,25.76,25.77,85000.0,15.3391,15.3391,15.3331,15.3391,85000.0
2010-03-11 14:40:00,25.76,25.77,25.76,25.77,68800.0,15.3331,15.3391,15.3331,15.3391,68800.0
2010-03-11 14:45:00,25.77,25.77,25.76,25.77,37000.0,15.3391,15.3391,15.3331,15.3391,37000.0
2010-03-11 14:50:00,25.77,25.78,25.76,25.77,66000.0,15.3391,15.345,15.3331,15.3391,66000.0
2010-03-11 14:55:00,25.77,25.78,25.77,25.78,45900.0,15.3391,15.345,15.3391,15.345,45900.0
2010-03-11 15:00:00,25.77,25.78,25.77,25.77,100900.0,15.3391,15.345,15.3391,15.3391,100900.0
2010-03-11 15:05:00,25.78,25.83,25.77,25.82,260100.0,15.345,15.3748,15.3391,15.3688,260100.0
2010-03-11 15:10:00,25.83,25.84,25.79,25.79,225700.0,15.3748,15.3807,15.351,15.351,225700.0
2010-03-11 15:15:00,25.79,25.83,25.79,25.82,372400.0,15.351,15.3748,15.351,15.3688,372400.0
2010-03-11 15:20:00,25.82,25.86,25.82,25.86,305700.0,15.3688,15.3926,15.3688,15.3926,305700.0
2010-03-11 15:25:00,25.85,25.89,25.85,25.89,303300.0,15.3867,15.4105,15.3867,15.4105,303300.0
2010-03-11 15:30:00,25.88,25.9,25.88,25.9,242400.0,15.4045,15.4165,15.4045,15.4165,242400.0
2010-03-11 15:35:00,25.9,25.93,25.9,25.92,251200.0,15.4165,15.4343,15.4165,15.4284,251200.0
2010-03-11 15:40:00,25.93,25.95,25.92,25.94,432600.0,15.4343,15.4462,15.4284,15.4403,432600.0
2010-03-11 15:45:00,25.94,25.95,25.93,25.94,402000.0,15.4403,15.4462,15.4343,15.4403,402000.0
2010-03-11 15:50:00,25.95,25.97,25.94,25.96,556300.0,15.4462,15.4581,15.4403,15.4522,556300.0
2010-03-11 15:55:00,25.97,26.01,25.96,25.99,1034400.0,15.4581,15.4819,15.4522,15.47,1034400.0
2010-03-12 09:30:00,25.87,25.95,25.81,25.89,333500.0,15.3986,15.4462,15.3629,15.4105,333500.0
2010-03-12 09:35:00,25.88,25.9,25.78,25.79,195300.0,15.4045,15.4165,15.345,15.351,195300.0
2010-03-12 09:40:00,25.79,25.82,25.78,25.81,117900.0,15.351,15.3688,15.345,15.3629,117900.0
2010-03-12 09:45:00,25.82,25.88,25.81,25.87,161900.0,15.3688,15.4045,15.3629,15.3986,161900.0
2010-03-12 09:50:00,25.87,25.88,25.82,25.83,188100.0,15.3986,15.4045,15.3688,15.3748,188100.0
2010-03-12 09:55:00,25.82,25.86,25.79,25.84,281100.0,15.3688,15.3926,15.351,15.3807,281100.0
2010-03-12 10:00:00,25.84,25.87,25.79,25.79,282700.0,15.3807,15.3986,15.351,15.351,282700.0
2010-03-12 10:05:00,25.8,25.84,25.79,25.84,213600.0,15.3569,15.3807,15.351,15.3807,213600.0
2010-03-12 10:10:00,25.84,25.84,25.81,25.82,147600.0,15.3807,15.3807,15.3629,15.3688,147600.0
2010-03-12 10:15:00,25.82,25.83,25.8,25.82,163700.0,15.3688,15.3748,15.3569,15.3688,163700.0
2010-03-12 10:20:00,25.81,25.85,25.81,25.82,158200.0,15.3629,15.3867,15.3629,15.3688,158200.0
2010-03-12 10:25:00,25.82,25.86,25.8,25.84,83900.0,15.3688,15.3926,15.3569,15.3807,83900.0
2010-03-12 10:30:00,25.85,25.87,25.83,25.86,132300.0,15.3867,15.3986,15.3748,15.3926,132300.0
2010-03-12 10:35:00,25.86,25.88,25.84,25.85,191300.0,15.3926,15.4045,15.3807,15.3867,191300.0
2010-03-12 10:40:00,25.84,25.84,25.81,25.82,93200.0,15.3807,15.3807,15.3629,15.3688,93200.0
2010-03-12 10:45:00,25.82,25.83,25.8,25.8,61900.0,15.3688,15.3748,15.3569,15.3569,61900.0
2010-03-12 10:50:00,25.81,25.82,25.8,25.81,95700.0,15.3629,15.3688,15.3569,15.3629,95700.0
2010-03-12 10:55:00,25.82,25.83,25.81,25.82,129800.0,15.3688,15.3748,15.3629,15.3688,129800.0
2010-03-12 11:00:00,25.82,25.83,25.8,25.81,240800.0,15.3688,15.3748,15.3569,15.3629,240800.0
2010-03-12 11:05:00,25.81,25.88,25.79,25.85,290600.0,15.3629,15.4045,15.351,15.3867,290600.0
2010-03-12 11:10:00,25.85,25.87,25.84,25.85,112100.0,15.3867,15.3986,15.3807,15.3867,112100.0
2010-03-12 11:15:00,25.85,25.88,25.82,25.87,347100.0,15.3867,15.4045,15.3688,15.3986,347100.0
2010-03-12 11:20:00,25.87,25.9,25.86,25.9,261300.0,15.3986,15.4165,15.3926,15.4165,261300.0
2010-03-12 11:25:00,25.9,25.92,25.88,25.89,137800.0,15.4165,15.4284,15.4045,15.4105,137800.0
2010-03-12 11:30:00,25.88,25.95,25.87,25.94,395600.0,15.4045,15.4462,15.3986,15.4403,395600.0
2010-03-12 11:35:00,25.94,25.95,25.93,25.95,118300.0,15.4403,15.4462,15.4343,15.4462,118300.0
2010-03-12 11:40:00,25.95,25.97,25.91,25.91,293500.0,15.4462,15.4581,15.4224,15.4224,293500.0
2010-03-12 11:45:00,25.91,25.91,25.88,25.9,106900.0,15.4224,15.4224,15.4045,15.4165,106900.0
2010-03-12 11:50:00,25.9,25.91,25.86,25.86,74600.0,15.4165,15.4224,15.3926,15.3926,74600.0
2010-03-12 11:55:00,25.86,25.88,25.84,25.85,173400.0,15.3926,15.4045,15.3807,15.3867,173400.0
2010-03-12 12:00:00,25.84,25.85,25.82,25.83,55300.0,15.3807,15.3867,15.3688,15.3748,55300.0
2010-03-12 12:05:00,25.83,25.84,25.81,25.81,59000.0,15.3748,15.3807,15.3629,15.3629,59000.0
2010-03-12 12:10:00,25.81,25.83,25.8,25.82,98800.0,15.3629,15.3748,15.3569,15.3688,98800.0
2010-03-12 12:15:00,25.83,25.83,25.81,25.81,55400.0,15.3748,15.3748,15.3629,15.3629,55400.0
2010-03-12 12:20:00,25.81,25.82,25.8,25.81,51200.0,15.3629,15.3688,15.3569,15.3629,51200.0
2010-03-12 12:25:00,25.81,25.86,25.79,25.81,202900.0,15.3629,15.3926,15.351,15.3629,202900.0
2010-03-12 12:30:00,25.81,25.81,25.78,25.78,66500.0,15.3629,15.3629,15.345,15.345,66500.0
2010-03-12 12:35:00,25.78,25.79,25.78,25.79,73300.0,15.345,15.351,15.345,15.351,73300.0
2010-03-12 12:40:00,25.78,25.79,25.78,25.78,72500.0,15.345,15.351,15.345,15.345,72500.0
2010-03-12 12:45:00,25.78,25.83,25.78,25.82,79000.0,15.345,15.3748,15.345,15.3688,79000.0
2010-03-12 12:50:00,25.82,25.83,25.8,25.81,66300.0,15.3688,15.3748,15.3569,15.3629,66300.0
2010-03-12 12:55:00,25.82,25.86,25.8,25.85,97900.0,15.3688,15.3926,15.3569,15.3867,97900.0
2010-03-12 13:00:00,25.85,25.85,25.83,25.83,41300.0,15.3867,15.3867,15.3748,15.3748,41300.0
2010-03-12 13:05:00,25.83,25.84,25.82,25.84,73500.0,15.3748,15.3807,15.3688,15.3807,73500.0
2010-03-12 13:10:00,25.85,25.85,25.81,25.82,79600.0,15.3867,15.3867,15.3629,15.3688,79600.0
2010-03-12 13:15:00,25.83,25.84,25.82,25.82,63700.0,15.3748,15.3807,15.3688,15.3688,63700.0
2010-03-12 13:20:00,25.82,25.86,25.82,25.85,77400.0,15.3688,15.3926,15.3688,15.3867,77400.0
2010-03-12 13:25:00,25.86,25.86,25.85,25.85,32100.0,15.3926,15.3926,15.3867,15.3867,32100.0
2010-03-12 13:30:00,25.86,25.89,25.85,25.89,220300.0,15.3926,15.4105,15.3867,15.4105,220300.0
2010-03-12 13:35:00,25.89,25.89,25.86,25.88,54700.0,15.4105,15.4105,15.3926,15.4045,54700.0
2010-03-12 13:40:00,25.87,25.9,25.86,25.9,61100.0,15.3986,15.4165,15.3926,15.4165,61100.0
2010-03-12 13:45:00,25.9,25.9,25.89,25.89,15800.0,15.4165,15.4165,15.4105,15.4105,15800.0
2010-03-12 13:50:00,25.9,25.9,25.88,25.88,43800.0,15.4165,15.4165,15.4045,15.4045,43800.0
2010-03-12 13:55:00,25.88,25.89,25.87,25.89,66700.0,15.4045,15.4105,15.3986,15.4105,66700.0
2010-03-12 14:00:00,25.88,25.9,25.87,25.89,120300.0,15.4045,15.4165,15.3986,15.4105,120300.0
2010-03-12 14:05:00,25.89,25.9,25.88,25.9,78700.0,15.4105,15.4165,15.4045,15.4165,78700.0
2010-03-12 14:10:00,25.9,25.9,25.88,25.88,87900.0,15.4165,15.4165,15.4045,15.4045,87900.0
2010-03-12 14:15:00,25.88,25.91,25.85,25.91,294000.0,15.4045,15.4224,15.3867,15.4224,294000.0
2010-03-12 14:20:00,25.92,25.92,25.89,25.89,51900.0,15.4284,15.4284,15.4105,15.4105,51900.0
2010-03-12 14:25:00,25.9,25.9,25.87,25.9,133400.0,15.4165,15.4165,15.3986,15.4165,133400.0
2010-03-12 14:30:00,25.89,25.91,25.88,25.9,67700.0,15.4105,15.4224,15.4045,15.4165,67700.0
2010-03-12 14:35:00,25.91,25.91,25.87,25.87,54100.0,15.4224,15.4224,15.3986,15.3986,54100.0
2010-03-12 14:40:00,25.87,25.9,25.87,25.89,57800.0,15.3986,15.4165,15.3986,15.4105,57800.0
2010-03-12 14:45:00,25.88,25.9,25.88,25.9,32500.0,15.4045,15.4165,15.4045,15.4165,32500.0
2010-03-12 14:50:00,25.89,25.9,25.89,25.9,25900.0,15.4105,15.4165,15.4105,15.4165,25900.0
2010-03-12 14:55:00,25.89,25.9,25.89,25.89,32100.0,15.4105,15.4165,15.4105,15.4105,32100.0
2010-03-12 15:00:00,25.9,25.91,25.89,25.9,60900.0,15.4165,15.4224,15.4105,15.4165,60900.0
2010-03-12 15:05:00,25.9,25.92,25.89,25.89,394000.0,15.4165,15.4284,15.4105,15.4105,394000.0
2010-03-12 15:10:00,25.89,25.91,25.88,25.91,141400.0,15.4105,15.4224,15.4045,15.4224,141400.0
2010-03-12 15:15:00,25.91,25.91,25.86,25.86,218600.0,15.4224,15.4224,15.3926,15.3926,218600.0
2010-03-12 15:20:00,25.86,25.89,25.84,25.85,236200.0,15.3926,15.4105,15.3807,15.3867,236200.0
2010-03-12 15:25:00,25.84,25.85,25.8,25.81,251400.0,15.3807,15.3867,15.3569,15.3629,251400.0
2010-03-12 15:30:00,25.81,25.86,25.8,25.86,170100.0,15.3629,15.3926,15.3569,15.3926,170100.0
2010-03-12 15:35:00,25.86,25.9,25.85,25.89,125100.0,15.3926,15.4165,15.3867,15.4105,125100.0
2010-03-12 15:40:00,25.89,25.9,25.87,25.9,137900.0,15.4105,15.4165,15.3986,15.4165,137900.0
2010-03-12 15:45:00,25.89,25.91,25.89,25.89,203600.0,15.4105,15.4224,15.4105,15.4105,203600.0
2010-03-12 15:50:00,25.9,25.93,25.89,25.92,332000.0,15.4165,15.4343,15.4105,15.4284,332000.0
2010-03-12 15:55:00,25.92,25.93,25.89,25.89,369400.0,15.4284,15.4343,15.4105,15.4105,369400.0
2010-03-15 09:30:00,25.75,25.85,25.7,25.72,283100.0,15.3272,15.3867,15.2974,15.3093,283100.0
2010-03-15 09:35:00,25.73,25.74,25.67,25.73,126000.0,15.3153,15.3212,15.2796,15.3153,126000.0
2010-03-15 09:40:00,25.72,25.76,25.72,25.76,113600.0,15.3093,15.3331,15.3093,15.3331,113600.0
2010-03-15 09:45:00,25.76,25.79,25.74,25.76,190900.0,15.3331,15.351,15.3212,15.3331,190900.0
2010-03-15 09:50:00,25.76,25.77,25.75,25.76,211900.0,15.3331,15.3391,15.3272,15.3331,211900.0
2010-03-15 09:55:00,25.76,25.77,25.73,25.76,82200.0,15.3331,15.3391,15.3153,15.3331,82200.0
2010-03-15 10:00:00,25.76,25.77,25.74,25.75,68200.0,15.3331,15.3391,15.3212,15.3272,68200.0
2010-03-15 10:05:00,25.75,25.77,25.74,25.77,94500.0,15.3272,15.3391,15.3212,15.3391,94500.0
2010-03-15 10:10:00,25.76,25.82,25.75,25.81,76800.0,15.3331,15.3688,15.3272,15.3629,76800.0
2010-03-15 10:15:00,25.81,25.82,25.77,25.81,126500.0,15.3629,15.3688,15.3391,15.3629,126500.0
2010-03-15 10:20:00,25.81,25.87,25.81,25.83,62000.0,15.3629,15.3986,15.3629,15.3748,62000.0
2010-03-15 10:25:00,25.84,25.85,25.81,25.85,97800.0,15.3807,15.3867,15.3629,15.3867,97800.0
2010-03-15 10:30:00,25.85,25.86,25.83,25.84,134900.0,15.3867,15.3926,15.3748,15.3807,134900.0
2010-03-15 10:35:00,25.84,25.85,25.82,25.83,67800.0,15.3807,15.3867,15.3688,15.3748,67800.0
2010-03-15 10:40:00,25.82,25.83,25.8,25.82,71800.0,15.3688,15.3748,15.3569,15.3688,71800.0
2010-03-15 10:45:00,25.82,25.84,25.79,25.82,105200.0,15.3688,15.3807,15.351,15.3688,105200.0
2010-03-15 10:50:00,25.81,25.82,25.77,25.78,83300.0,15.3629,15.3688,15.3391,15.345,83300.0
2010-03-15 10:55:00,25.79,25.8,25.78,25.8,35800.0,15.351,15.3569,15.345,15.3569,35800.0
2010-03-15 11:00:00,25.8,25.82,25.78,25.79,87600.0,15.3569,15.3688,15.345,15.351,87600.0
2010-03-15 11:05:00,25.79,25.81,25.77,25.8,92900.0,15.351,15.3629,15.3391,15.3569,92900.0
2010-03-15 11:10:00,25.79,25.81,25.77,25.79,95500.0,15.351,15.3629,15.3391,15.351,95500.0
2010-03-15 11:15:00,25.79,25.8,25.77,25.79,82700.0,15.351,15.3569,15.3391,15.351,82700.0
2010-03-15 11:20:00,25.78,25.8,25.76,25.77,173900.0,15.345,15.3569,15.3331,15.3391,173900.0
2010-03-15 11:25:00,25.76,25.8,25.76,25.8,79500.0,15.3331,15.3569,15.3331,15.3569,79500.0
2010-03-15 11:30:00,25.79,25.81,25.78,25.81,104400.0,15.351,15.3629,15.345,15.3629,104400.0
2010-03-15 11:35:00,25.8,25.82,25.79,25.81,296700.0,15.3569,15.3688,15.351,15.3629,296700.0
2010-03-15 11:40:00,25.82,25.82,25.78,25.8,210200.0,15.3688,15.3688,15.345,15.3569,210200.0
2010-03-15 11:45:00,25.81,25.81,25.79,25.8,45900.0,15.3629,15.3629,15.351,15.3569,45900.0
2010-03-15 11:50:00,25.8,25.83,25.79,25.81,43700.0,15.3569,15.3748,15.351,15.3629,43700.0
2010-03-15 11:55:00,25.81,25.84,25.81,25.83,26700.0,15.3629,15.3807,15.3629,15.3748,26700.0
2010-03-15 12:00:00,25.83,25.83,25.79,25.82,56000.0,15.3748,15.3748,15.351,15.3688,56000.0
2010-03-15 12:05:00,25.82,25.83,25.8,25.82,40600.0,15.3688,15.3748,15.3569,15.3688,40600.0
2010-03-15 12:10:00,25.82,25.83,25.79,25.8,67700.0,15.3688,15.3748,15.351,15.3569,67700.0
2010-03-15 12:15:00,25.8,25.83,25.79,25.8,147900.0,15.3569,15.3748,15.351,15.3569,147900.0
2010-03-15 12:20:00,25.8,25.81,25.78,25.79,79100.0,15.3569,15.3629,15.345,15.351,79100.0
2010-03-15 12:25:00,25.78,25.81,25.78,25.79,41700.0,15.345,15.3629,15.345,15.351,41700.0
2010-03-15 12:30:00,25.79,25.8,25.77,25.79,59400.0,15.351,15.3569,15.3391,15.351,59400.0
2010-03-15 12:35:00,25.78,25.8,25.77,25.79,99100.0,15.345,15.3569,15.3391,15.351,99100.0
2010-03-15 12:40:00,25.8,25.81,25.79,25.8,23200.0,15.3569,15.3629,15.351,15.3569,23200.0
2010-03-15 12:45:00,25.81,25.82,25.8,25.82,28400.0,15.3629,15.3688,15.3569,15.3688,28400.0
2010-03-15 12:50:00,25.82,25.82,25.79,25.8,81200.0,15.3688,15.3688,15.351,15.3569,81200.0
2010-03-15 12:55:00,25.79,25.8,25.79,25.8,24500.0,15.351,15.3569,15.351,15.3569,24500.0
2010-03-15 13:00:00,25.8,25.8,25.79,25.8,32500.0,15.3569,15.3569,15.351,15.3569,32500.0
2010-03-15 13:05:00,25.8,25.8,25.79,25.8,35200.0,15.3569,15.3569,15.351,15.3569,35200.0
2010-03-15 13:10:00,25.81,25.82,25.78,25.8,127300.0,15.3629,15.3688,15.345,15.3569,127300.0
2010-03-15 13:15:00,25.8,25.82,25.79,25.82,58800.0,15.3569,15.3688,15.351,15.3688,58800.0
2010-03-15 13:20:00,25.82,25.82,25.79,25.81,60800.0,15.3688,15.3688,15.351,15.3629,60800.0
2010-03-15 13:25:00,25.8,25.81,25.79,25.79,34600.0,15.3569,15.3629,15.351,15.351,34600.0
2010-03-15 13:30:00,25.79,25.81,25.79,25.8,24500.0,15.351,15.3629,15.351,15.3569,24500.0
2010-03-15 13:35:00,25.81,25.81,25.79,25.8,73000.0,15.3629,15.3629,15.351,15.3569,73000.0
2010-03-15 13:40:00,25.79,25.81,25.79,25.8,39200.0,15.351,15.3629,15.351,15.3569,39200.0
2010-03-15 13:45:00,25.81,25.81,25.8,25.81,25100.0,15.3629,15.3629,15.3569,15.3629,25100.0
2010-03-15 13:50:00,25.81,25.81,25.8,25.81,24600.0,15.3629,15.3629,15.3569,15.3629,24600.0
2010-03-15 13:55:00,25.8,25.82,25.8,25.81,52900.0,15.3569,15.3688,15.3569,15.3629,52900.0
2010-03-15 14:00:00,25.8,25.82,25.8,25.81,63500.0,15.3569,15.3688,15.3569,15.3629,63500.0
2010-03-15 14:05:00,25.8,25.82,25.8,25.82,199300.0,15.3569,15.3688,15.3569,15.3688,199300.0
2010-03-15 14:10:00,25.81,25.82,25.8,25.81,269900.0,15.3629,15.3688,15.3569,15.3629,269900.0
2010-03-15 14:15:00,25.8,25.83,25.8,25.82,80200.0,15.3569,15.3748,15.3569,15.3688,80200.0
2010-03-15 14:20:00,25.83,25.84,25.82,25.84,41200.0,15.3748,15.3807,15.3688,15.3807,41200.0
2010-03-15 14:25:00,25.83,25.85,25.83,25.84,90600.0,15.3748,15.3867,15.3748,15.3807,90600.0
2010-03-15 14:30:00,25.83,25.85,25.83,25.84,74800.0,15.3748,15.3867,15.3748,15.3807,74800.0
2010-03-15 14:35:00,25.85,25.85,25.83,25.84,88800.0,15.3867,15.3867,15.3748,15.3807,88800.0
2010-03-15 14:40:00,25.83,25.85,25.82,25.84,72600.0,15.3748,15.3867,15.3688,15.3807,72600.0
2010-03-15 14:45:00,25.84,25.85,25.84,25.85,22300.0,15.3807,15.3867,15.3807,15.3867,22300.0
2010-03-15 14:50:00,25.85,25.88,25.84,25.86,139100.0,15.3867,15.4045,15.3807,15.3926,139100.0
2010-03-15 14:55:00,25.85,25.87,25.85,25.86,48900.0,15.3867,15.3986,15.3867,15.3926,48900.0
2010-03-15 15:00:00,25.87,25.88,25.86,25.87,30600.0,15.3986,15.4045,15.3926,15.3986,30600.0
2010-03-15 15:05:00,25.88,25.88,25.87,25.88,48000.0,15.4045,15.4045,15.3986,15.4045,48000.0
2010-03-15 15:10:00,25.88,25.89,25.85,25.85,84800.0,15.4045,15.4105,15.3867,15.3867,84800.0
2010-03-15 15:15:00,25.85,25.89,25.85,25.88,177100.0,15.3867,15.4105,15.3867,15.4045,177100.0
2010-03-15 15:20:00,25.87,25.9,25.85,25.89,183000.0,15.3986,15.4165,15.3867,15.4105,183000.0
2010-03-15 15:25:00,25.89,25.92,25.88,25.92,83200.0,15.4105,15.4284,15.4045,15.4284,83200.0
2010-03-15 15:30:00,25.92,25.92,25.89,25.91,126400.0,15.4284,15.4284,15.4105,15.4224,126400.0
2010-03-15 15:35:00,25.91,25.92,25.9,25.92,73200.0,15.4224,15.4284,15.4165,15.4284,73200.0
2010-03-15 15:40:00,25.92,25.94,25.91,25.94,93100.0,15.4284,15.4403,15.4224,15.4403,93100.0
2010-03-15 15:45:00,25.93,25.94,25.92,25.92,134200.0,15.4343,15.4403,15.4284,15.4284,134200.0
2010-03-15 15:50:00,25.92,25.93,25.9,25.91,310600.0,15.4284,15.4343,15.4165,15.4224,310600.0
2010-03-15 15:55:00,25.92,25.95,25.9,25.94,702500.0,15.4284,15.4462,15.4165,15.4403,702500.0
2010-03-16 09:30:00,25.92,25.92,25.75,25.77,212000.0,15.4284,15.4284,15.3272,15.3391,212000.0
2010-03-16 09:35:00,25.78,25.8,25.75,25.75,109100.0,15.345,15.3569,15.3272,15.3272,109100.0
2010-03-16 09:40:00,25.75,25.78,25.74,25.76,217600.0,15.3272,15.345,15.3212,15.3331,217600.0
2010-03-16 09:45:00,25.76,25.8,25.75,25.79,104700.0,15.3331,15.3569,15.3272,15.351,104700.0
2010-03-16 09:50:00,25.79,25.81,25.75,25.75,291000.0,15.351,15.3629,15.3272,15.3272,291000.0
2010-03-16 09:55:00,25.75,25.77,25.75,25.77,146200.0,15.3272,15.3391,15.3272,15.3391,146200.0
2010-03-16 10:00:00,25.76,25.84,25.75,25.84,129100.0,15.3331,15.3807,15.3272,15.3807,129100.0
2010-03-16 10:05:00,25.84,25.85,25.8,25.8,66800.0,15.3807,15.3867,15.3569,15.3569,66800.0
2010-03-16 10:10:00,25.8,25.84,25.8,25.8,111300.0,15.3569,15.3807,15.3569,15.3569,111300.0
2010-03-16 10:15:00,25.81,25.85,25.8,25.85,162100.0,15.3629,15.3867,15.3569,15.3867,162100.0
2010-03-16 10:20:00,25.85,25.86,25.8,25.81,118600.0,15.3867,15.3926,15.3569,15.3629,118600.0
2010-03-16 10:25:00,25.81,25.81,25.79,25.8,215900.0,15.3629,15.3629,15.351,15.3569,215900.0
2010-03-16 10:30:00,25.8,25.82,25.78,25.8,378100.0,15.3569,15.3688,15.345,15.3569,378100.0
2010-03-16 10:35:00,25.8,25.8,25.78,25.78,77400.0,15.3569,15.3569,15.345,15.345,77400.0
2010-03-16 10:40:00,25.78,25.83,25.78,25.83,175300.0,15.345,15.3748,15.345,15.3748,175300.0
2010-03-16 10:45:00,25.83,25.84,25.8,25.81,184200.0,15.3748,15.3807,15.3569,15.3629,184200.0
2010-03-16 10:50:00,25.8,25.82,25.8,25.81,67500.0,15.3569,15.3688,15.3569,15.3629,67500.0
2010-03-16 10:55:00,25.82,25.84,25.81,25.84,116300.0,15.3688,15.3807,15.3629,15.3807,116300.0
2010-03-16 11:00:00,25.84,25.84,25.81,25.82,57200.0,15.3807,15.3807,15.3629,15.3688,57200.0
2010-03-16 11:05:00,25.82,25.82,25.81,25.82,38400.0,15.3688,15.3688,15.3629,15.3688,38400.0
2010-03-16 11:10:00,25.81,25.82,25.81,25.81,26700.0,15.3629,15.3688,15.3629,15.3629,26700.0
2010-03-16 11:15:00,25.81,25.85,25.81,25.85,87700.0,15.3629,15.3867,15.3629,15.3867,87700.0
2010-03-16 11:20:00,25.84,25.85,25.84,25.85,72400.0,15.3807,15.3867,15.3807,15.3867,72400.0
2010-03-16 11:25:00,25.84,25.85,25.84,25.84,23700.0,15.3807,15.3867,15.3807,15.3807,23700.0
2010-03-16 11:30:00,25.84,25.85,25.81,25.83,98500.0,15.3807,15.3867,15.3629,15.3748,98500.0
2010-03-16 11:35:00,25.82,25.84,25.82,25.82,93300.0,15.3688,15.3807,15.3688,15.3688,93300.0
2010-03-16 11:40:00,25.82,25.85,25.81,25.81,134500.0,15.3688,15.3867,15.3629,15.3629,134500.0
2010-03-16 11:45:00,25.81,25.82,25.81,25.81,17600.0,15.3629,15.3688,15.3629,15.3629,17600.0
2010-03-16 11:50:00,25.81,25.82,25.81,25.81,25100.0,15.3629,15.3688,15.3629,15.3629,25100.0
2010-03-16 11:55:00,25.82,25.82,25.81,25.82,28400.0,15.3688,15.3688,15.3629,15.3688,28400.0
2010-03-16 12:00:00,25.81,25.84,25.81,25.82,95900.0,15.3629,15.3807,15.3629,15.3688,95900.0
2010-03-16 12:05:00,25.82,25.86,25.82,25.84,50200.0,15.3688,15.3926,15.3688,15.3807,50200.0
2010-03-16 12:10:00,25.84,25.85,25.83,25.84,62200.0,15.3807,15.3867,15.3748,15.3807,62200.0
2010-03-16 12:15:00,25.83,25.84,25.83,25.83,46000.0,15.3748,15.3807,15.3748,15.3748,46000.0
2010-03-16 12:20:00,25.83,25.84,25.83,25.83,18200.0,15.3748,15.3807,15.3748,15.3748,18200.0
2010-03-16 12:25:00,25.83,25.84,25.83,25.83,46100.0,15.3748,15.3807,15.3748,15.3748,46100.0
2010-03-16 12:30:00,25.83,25.84,25.83,25.83,13500.0,15.3748,15.3807,15.3748,15.3748,13500.0
2010-03-16 12:35:00,25.83,25.84,25.81,25.83,54500.0,15.3748,15.3807,15.3629,15.3748,54500.0
2010-03-16 12:40:00,25.83,25.83,25.8,25.8,38400.0,15.3748,15.3748,15.3569,15.3569,38400.0
2010-03-16 12:45:00,25.8,25.81,25.8,25.8,75000.0,15.3569,15.3629,15.3569,15.3569,75000.0
2010-03-16 12:50:00,25.8,25.81,25.8,25.8,59500.0,15.3569,15.3629,15.3569,15.3569,59500.0
2010-03-16 12:55:00,25.8,25.81,25.8,25.8,15600.0,15.3569,15.3629,15.3569,15.3569,15600.0
2010-03-16 13:00:00,25.81,25.83,25.8,25.82,52200.0,15.3629,15.3748,15.3569,15.3688,52200.0
2010-03-16 13:05:00,25.82,25.83,25.82,25.83,17400.0,15.3688,15.3748,15.3688,15.3748,17400.0
2010-03-16 13:10:00,25.83,25.83,25.81,25.81,42100.0,15.3748,15.3748,15.3629,15.3629,42100.0
2010-03-16 13:15:00,25.81,25.82,25.81,25.81,20800.0,15.3629,15.3688,15.3629,15.3629,20800.0
2010-03-16 13:20:00,25.81,25.82,25.8,25.8,18000.0,15.3629,15.3688,15.3569,15.3569,18000.0
2010-03-16 13:25:00,25.8,25.81,25.8,25.81,31500.0,15.3569,15.3629,15.3569,15.3629,31500.0
2010-03-16 13:30:00,25.8,25.81,25.8,25.8,21500.0,15.3569,15.3629,15.3569,15.3569,21500.0
2010-03-16 13:35:00,25.8,25.81,25.8,25.81,12600.0,15.3569,15.3629,15.3569,15.3629,12600.0
2010-03-16 13:40:00,25.81,25.81,25.8,25.8,46100.0,15.3629,15.3629,15.3569,15.3569,46100.0
2010-03-16 13:45:00,25.81,25.84,25.8,25.84,147900.0,15.3629,15.3807,15.3569,15.3807,147900.0
2010-03-16 13:50:00,25.84,25.85,25.83,25.84,172500.0,15.3807,15.3867,15.3748,15.3807,172500.0
2010-03-16 13:55:00,25.84,25.85,25.84,25.85,31000.0,15.3807,15.3867,15.3807,15.3867,31000.0
2010-03-16 14:00:00,25.84,25.85,25.83,25.84,74300.0,15.3807,15.3867,15.3748,15.3807,74300.0
2010-03-16 14:05:00,25.83,25.84,25.83,25.83,53600.0,15.3748,15.3807,15.3748,15.3748,53600.0
2010-03-16 14:10:00,25.83,25.9,25.83,25.9,218300.0,15.3748,15.4165,15.3748,15.4165,218300.0
2010-03-16 14:15:00,25.9,25.9,25.85,25.88,62400.0,15.4165,15.4165,15.3867,15.4045,62400.0
2010-03-16 14:20:00,25.89,25.92,25.86,25.89,118800.0,15.4105,15.4284,15.3926,15.4105,118800.0
2010-03-16 14:25:00,25.9,25.9,25.87,25.87,96500.0,15.4165,15.4165,15.3986,15.3986,96500.0
2010-03-16 14:30:00,25.87,25.9,25.86,25.9,103800.0,15.3986,15.4165,15.3926,15.4165,103800.0
2010-03-16 14:35:00,25.89,25.9,25.84,25.88,107100.0,15.4105,15.4165,15.3807,15.4045,107100.0
2010-03-16 14:40:00,25.88,25.89,25.86,25.88,256200.0,15.4045,15.4105,15.3926,15.4045,256200.0
2010-03-16 14:45:00,25.88,25.93,25.88,25.92,197600.0,15.4045,15.4343,15.4045,15.4284,197600.0
2010-03-16 14:50:00,25.92,25.93,25.89,25.92,116900.0,15.4284,15.4343,15.4105,15.4284,116900.0
2010-03-16 14:55:00,25.92,25.96,25.9,25.95,206400.0,15.4284,15.4522,15.4165,15.4462,206400.0
2010-03-16 15:00:00,25.95,25.97,25.95,25.97,88800.0,15.4462,15.4581,15.4462,15.4581,88800.0
2010-03-16 15:05:00,25.96,25.97,25.96,25.96,74800.0,15.4522,15.4581,15.4522,15.4522,74800.0
2010-03-16 15:10:00,25.97,25.98,25.96,25.98,67600.0,15.4581,15.4641,15.4522,15.4641,67600.0
2010-03-16 15:15:00,25.98,26.0,25.97,25.99,206000.0,15.4641,15.476,15.4581,15.47,206000.0
2010-03-16 15:20:00,26.0,26.0,25.98,26.0,91800.0,15.476,15.476,15.4641,15.476,91800.0
2010-03-16 15:25:00,25.99,26.0,25.97,25.98,83100.0,15.47,15.476,15.4581,15.4641,83100.0
2010-03-16 15:30:00,25.97,25.99,25.96,25.99,128700.0,15.4581,15.47,15.4522,15.47,128700.0
2010-03-16 15:35:00,25.98,26.0,25.98,25.99,87700.0,15.4641,15.476,15.4641,15.47,87700.0
2010-03-16 15:40:00,26.0,26.0,25.99,25.99,127200.0,15.476,15.476,15.47,15.47,127200.0
2010-03-16 15:45:00,25.99,25.99,25.96,25.97,184000.0,15.47,15.47,15.4522,15.4581,184000.0
2010-03-16 15:50:00,25.96,26.01,25.96,25.99,286600.0,15.4522,15.4819,15.4522,15.47,286600.0
2010-03-16 15:55:00,26.0,26.02,25.99,26.0,326400.0,15.476,15.4879,15.47,15.476,326400.0
2010-03-17 09:30:00,25.97,26.05,25.96,26.0,228800.0,15.4581,15.5057,15.4522,15.476,228800.0
2010-03-17 09:35:00,26.0,26.03,25.95,26.01,167000.0,15.476,15.4938,15.4462,15.4819,167000.0
2010-03-17 09:40:00,26.02,26.05,25.98,26.01,338700.0,15.4879,15.5057,15.4641,15.4819,338700.0
2010-03-17 09:45:00,26.01,26.07,26.0,26.01,206100.0,15.4819,15.5176,15.476,15.4819,206100.0
2010-03-17 09:50:00,26.01,26.03,25.98,26.0,202100.0,15.4819,15.4938,15.4641,15.476,202100.0
2010-03-17 09:55:00,25.99,26.0,25.92,25.92,165400.0,15.47,15.476,15.4284,15.4284,165400.0
2010-03-17 10:00:00,25.92,25.97,25.91,25.92,190100.0,15.4284,15.4581,15.4224,15.4284,190100.0
2010-03-17 10:05:00,25.91,25.92,25.84,25.84,398900.0,15.4224,15.4284,15.3807,15.3807,398900.0
2010-03-17 10:10:00,25.84,25.86,25.8,25.85,781400.0,15.3807,15.3926,15.3569,15.3867,781400.0
2010-03-17 10:15:00,25.86,25.93,25.86,25.93,81100.0,15.3926,15.4343,15.3926,15.4343,81100.0
2010-03-17 10:20:00,25.93,25.93,25.88,25.89,103700.0,15.4343,15.4343,15.4045,15.4105,103700.0
2010-03-17 10:25:00,25.89,25.89,25.85,25.85,55800.0,15.4105,15.4105,15.3867,15.3867,55800.0
2010-03-17 10:30:00,25.86,25.89,25.84,25.86,173800.0,15.3926,15.4105,15.3807,15.3926,173800.0
2010-03-17 10:35:00,25.86,25.87,25.81,25.82,107000.0,15.3926,15.3986,15.3629,15.3688,107000.0
2010-03-17 10:40:00,25.82,25.87,25.81,25.85,134500.0,15.3688,15.3986,15.3629,15.3867,134500.0
2010-03-17 10:45:00,25.85,25.86,25.84,25.84,130600.0,15.3867,15.3926,15.3807,15.3807,130600.0
2010-03-17 10:50:00,25.85,25.85,25.81,25.82,105700.0,15.3867,15.3867,15.3629,15.3688,105700.0
2010-03-17 10:55:00,25.82,25.82,25.8,25.82,125300.0,15.3688,15.3688,15.3569,15.3688,125300.0
2010-03-17 11:00:00,25.82,25.84,25.8,25.83,134500.0,15.3688,15.3807,15.3569,15.3748,134500.0
2010-03-17 11:05:00,25.84,25.84,25.8,25.8,142700.0,15.3807,15.3807,15.3569,15.3569,142700.0
2010-03-17 11:10:00,25.8,25.83,25.79,25.83,321000.0,15.3569,15.3748,15.351,15.3748,321000.0
2010-03-17 11:15:00,25.83,25.84,25.81,25.81,62900.0,15.3748,15.3807,15.3629,15.3629,62900.0
2010-03-17 11:20:00,25.81,25.88,25.81,25.88,168700.0,15.3629,15.4045,15.3629,15.4045,168700.0
2010-03-17 11:25:00,25.88,25.88,25.84,25.84,73600.0,15.4045,15.4045,15.3807,15.3807,73600.0
2010-03-17 11:30:00,25.84,25.84,25.8,25.82,144900.0,15.3807,15.3807,15.3569,15.3688,144900.0
2010-03-17 11:35:00,25.81,25.82,25.79,25.8,153400.0,15.3629,15.3688,15.351,15.3569,153400.0
2010-03-17 11:40:00,25.8,25.84,25.78,25.83,230800.0,15.3569,15.3807,15.345,15.3748,230800.0
2010-03-17 11:45:00,25.82,25.84,25.81,25.83,117100.0,15.3688,15.3807,15.3629,15.3748,117100.0
2010-03-17 11:50:00,25.83,25.85,25.83,25.84,116500.0,15.3748,15.3867,15.3748,15.3807,116500.0
2010-03-17 11:55:00,25.84,25.84,25.81,25.81,76100.0,15.3807,15.3807,15.3629,15.3629,76100.0
2010-03-17 12:00:00,25.82,25.83,25.81,25.82,37900.0,15.3688,15.3748,15.3629,15.3688,37900.0
2010-03-17 12:05:00,25.83,25.83,25.82,25.83,32700.0,15.3748,15.3748,15.3688,15.3748,32700.0
2010-03-17 12:10:00,25.83,25.83,25.82,25.83,64400.0,15.3748,15.3748,15.3688,15.3748,64400.0
2010-03-17 12:15:00,25.82,25.83,25.81,25.82,52100.0,15.3688,15.3748,15.3629,15.3688,52100.0
2010-03-17 12:20:00,25.82,25.82,25.8,25.82,62500.0,15.3688,15.3688,15.3569,15.3688,62500.0
2010-03-17 12:25:00,25.82,25.82,25.8,25.81,116500.0,15.3688,15.3688,15.3569,15.3629,116500.0
2010-03-17 12:30:00,25.81,25.82,25.8,25.81,106000.0,15.3629,15.3688,15.3569,15.3629,106000.0
2010-03-17 12:35:00,25.82,25.84,25.81,25.83,179300.0,15.3688,15.3807,15.3629,15.3748,179300.0
2010-03-17 12:40:00,25.84,25.84,25.82,25.83,36700.0,15.3807,15.3807,15.3688,15.3748,36700.0
2010-03-17 12:45:00,25.82,25.83,25.81,25.81,68600.0,15.3688,15.3748,15.3629,15.3629,68600.0
2010-03-17 12:50:00,25.82,25.82,25.8,25.81,34300.0,15.3688,15.3688,15.3569,15.3629,34300.0
2010-03-17 12:55:00,25.81,25.83,25.8,25.8,105900.0,15.3629,15.3748,15.3569,15.3569,105900.0
2010-03-17 13:00:00,25.81,25.81,25.79,25.8,271100.0,15.3629,15.3629,15.351,15.3569,271100.0
2010-03-17 13:05:00,25.8,25.82,25.79,25.82,51300.0,15.3569,15.3688,15.351,15.3688,51300.0
2010-03-17 13:10:00,25.82,25.83,25.8,25.82,178400.0,15.3688,15.3748,15.3569,15.3688,178400.0
2010-03-17 13:15:00,25.83,25.87,25.82,25.86,204200.0,15.3748,15.3986,15.3688,15.3926,204200.0
2010-03-17 13:20:00,25.86,25.86,25.81,25.82,167600.0,15.3926,15.3926,15.3629,15.3688,167600.0
2010-03-17 13:25:00,25.83,25.87,25.82,25.83,126800.0,15.3748,15.3986,15.3688,15.3748,126800.0
2010-03-17 13:30:00,25.84,25.87,25.83,25.87,136100.0,15.3807,15.3986,15.3748,15.3986,136100.0
2010-03-17 13:35:00,25.86,25.88,25.84,25.87,133300.0,15.3926,15.4045,15.3807,15.3986,133300.0
2010-03-17 13:40:00,25.87,25.9,25.86,25.9,157400.0,15.3986,15.4165,15.3926,15.4165,157400.0
2010-03-17 13:45:00,25.89,25.92,25.89,25.9,164100.0,15.4105,15.4284,15.4105,15.4165,164100.0
2010-03-17 13:50:00,25.89,25.92,25.89,25.91,92200.0,15.4105,15.4284,15.4105,15.4224,92200.0
2010-03-17 13:55:00,25.92,25.94,25.91,25.94,139700.0,15.4284,15.4403,15.4224,15.4403,139700.0
2010-03-17 14:00:00,25.94,25.94,25.89,25.89,139300.0,15.4403,15.4403,15.4105,15.4105,139300.0
2010-03-17 14:05:00,25.89,25.94,25.89,25.93,99900.0,15.4105,15.4403,15.4105,15.4343,99900.0
2010-03-17 14:10:00,25.94,25.97,25.93,25.97,122500.0,15.4403,15.4581,15.4343,15.4581,122500.0
2010-03-17 14:15:00,25.97,25.97,25.95,25.95,69200.0,15.4581,15.4581,15.4462,15.4462,69200.0
2010-03-17 14:20:00,25.96,25.96,25.95,25.96,59700.0,15.4522,15.4522,15.4462,15.4522,59700.0
2010-03-17 14:25:00,25.96,25.97,25.94,25.94,100900.0,15.4522,15.4581,15.4403,15.4403,100900.0
2010-03-17 14:30:00,25.95,25.96,25.93,25.93,115600.0,15.4462,15.4522,15.4343,15.4343,115600.0
2010-03-17 14:35:00,25.94,25.94,25.9,25.92,144200.0,15.4403,15.4403,15.4165,15.4284,144200.0
2010-03-17 14:40:00,25.92,25.93,25.9,25.92,62300.0,15.4284,15.4343,15.4165,15.4284,62300.0
2010-03-17 14:45:00,25.92,25.93,25.9,25.91,85500.0,15.4284,15.4343,15.4165,15.4224,85500.0
2010-03-17 14:50:00,25.91,25.92,25.9,25.91,93100.0,15.4224,15.4284,15.4165,15.4224,93100.0
2010-03-17 14:55:00,25.91,25.92,25.88,25.89,113000.0,15.4224,15.4284,15.4045,15.4105,113000.0
2010-03-17 15:00:00,25.89,25.93,25.89,25.91,107100.0,15.4105,15.4343,15.4105,15.4224,107100.0
2010-03-17 15:05:00,25.91,25.92,25.89,25.92,115600.0,15.4224,15.4284,15.4105,15.4284,115600.0
2010-03-17 15:10:00,25.92,25.92,25.88,25.9,214300.0,15.4284,15.4284,15.4045,15.4165,214300.0
2010-03-17 15:15:00,25.9,25.91,25.87,25.88,204900.0,15.4165,15.4224,15.3986,15.4045,204900.0
2010-03-17 15:20:00,25.88,25.89,25.87,25.89,63300.0,15.4045,15.4105,15.3986,15.4105,63300.0
2010-03-17 15:25:00,25.88,25.89,25.87,25.88,101800.0,15.4045,15.4105,15.3986,15.4045,101800.0
2010-03-17 15:30:00,25.87,25.88,25.86,25.86,91100.0,15.3986,15.4045,15.3926,15.3926,91100.0
2010-03-17 15:35:00,25.87,25.93,25.85,25.93,218400.0,15.3986,15.4343,15.3867,15.4343,218400.0
2010-03-17 15:40:00,25.93,25.93,25.9,25.91,99800.0,15.4343,15.4343,15.4165,15.4224,99800.0
2010-03-17 15:45:00,25.91,25.93,25.9,25.92,189000.0,15.4224,15.4343,15.4165,15.4284,189000.0
2010-03-17 15:50:00,25.93,26.0,25.92,25.99,281500.0,15.4343,15.476,15.4284,15.47,281500.0
2010-03-17 15:55:00,25.99,26.0,25.96,25.96,687900.0,15.47,15.476,15.4522,15.4522,687900.0
2010-03-18 09:30:00,25.91,25.96,25.85,25.87,164700.0,15.4224,15.4522,15.3867,15.3986,164700.0
2010-03-18 09:35:00,25.86,25.94,25.86,25.91,115400.0,15.3926,15.4403,15.3926,15.4224,115400.0
2010-03-18 09:40:00,25.91,25.98,25.89,25.96,130400.0,15.4224,15.4641,15.4105,15.4522,130400.0
2010-03-18 09:45:00,25.97,25.98,25.89,25.89,303800.0,15.4581,15.4641,15.4105,15.4105,303800.0
2010-03-18 09:50:00,25.89,25.95,25.86,25.94,151400.0,15.4105,15.4462,15.3926,15.4403,151400.0
2010-03-18 09:55:00,25.95,25.95,25.94,25.95,37000.0,15.4462,15.4462,15.4403,15.4462,37000.0
2010-03-18 10:00:00,25.94,25.96,25.94,25.95,62400.0,15.4403,15.4522,15.4403,15.4462,62400.0
2010-03-18 10:05:00,25.94,25.94,25.91,25.94,98500.0,15.4403,15.4403,15.4224,15.4403,98500.0
2010-03-18 10:10:00,25.94,25.96,25.93,25.95,72600.0,15.4403,15.4522,15.4343,15.4462,72600.0
2010-03-18 10:15:00,25.94,25.98,25.94,25.98,64800.0,15.4403,15.4641,15.4403,15.4641,64800.0
2010-03-18 10:20:00,25.98,26.0,25.97,26.0,47900.0,15.4641,15.476,15.4581,15.476,47900.0
2010-03-18 10:25:00,25.99,26.01,25.98,26.0,94000.0,15.47,15.4819,15.4641,15.476,94000.0
2010-03-18 10:30:00,26.0,26.03,26.0,26.03,40000.0,15.476,15.4938,15.476,15.4938,40000.0
2010-03-18 10:35:00,26.02,26.04,25.99,26.03,125000.0,15.4879,15.4998,15.47,15.4938,125000.0
2010-03-18 10:40:00,26.02,26.05,26.0,26.04,117100.0,15.4879,15.5057,15.476,15.4998,117100.0
2010-03-18 10:45:00,26.04,26.06,26.02,26.04,95800.0,15.4998,15.5117,15.4879,15.4998,95800.0
2010-03-18 10:50:00,26.04,26.06,26.03,26.03,62700.0,15.4998,15.5117,15.4938,15.4938,62700.0
2010-03-18 10:55:00,26.04,26.09,26.03,26.09,48200.0,15.4998,15.5295,15.4938,15.5295,48200.0
2010-03-18 11:00:00,26.09,26.09,26.08,26.08,33100.0,15.5295,15.5295,15.5236,15.5236,33100.0
2010-03-18 11:05:00,26.08,26.1,26.06,26.07,79400.0,15.5236,15.5355,15.5117,15.5176,79400.0
2010-03-18 11:10:00,26.07,26.08,26.05,26.08,82400.0,15.5176,15.5236,15.5057,15.5236,82400.0
2010-03-18 11:15:00,26.08,26.1,26.07,26.08,58500.0,15.5236,15.5355,15.5176,15.5236,58500.0
2010-03-18 11:20:00,26.08,26.1,26.05,26.05,159900.0,15.5236,15.5355,15.5057,15.5057,159900.0
2010-03-18 11:25:00,26.05,26.06,26.02,26.04,114900.0,15.5057,15.5117,15.4879,15.4998,114900.0
2010-03-18 11:30:00,26.04,26.07,26.03,26.06,123500.0,15.4998,15.5176,15.4938,15.5117,123500.0
2010-03-18 11:35:00,26.06,26.08,26.06,26.08,34900.0,15.5117,15.5236,15.5117,15.5236,34900.0
2010-03-18 11:40:00,26.08,26.08,26.01,26.01,164100.0,15.5236,15.5236,15.4819,15.4819,164100.0
2010-03-18 11:45:00,26.01,26.03,26.0,26.0,73700.0,15.4819,15.4938,15.476,15.476,73700.0
2010-03-18 11:50:00,26.01,26.01,25.98,25.99,110800.0,15.4819,15.4819,15.4641,15.47,110800.0
2010-03-18 11:55:00,26.0,26.01,25.98,25.98,87300.0,15.476,15.4819,15.4641,15.4641,87300.0
2010-03-18 12:00:00,25.99,26.0,25.96,25.99,161500.0,15.47,15.476,15.4522,15.47,161500.0
2010-03-18 12:05:00,25.98,26.02,25.97,26.02,129400.0,15.4641,15.4879,15.4581,15.4879,129400.0
2010-03-18 12:10:00,26.03,26.06,26.01,26.06,97800.0,15.4938,15.5117,15.4819,15.5117,97800.0
2010-03-18 12:15:00,26.06,26.08,26.05,26.07,35200.0,15.5117,15.5236,15.5057,15.5176,35200.0
2010-03-18 12:20:00,26.08,26.08,26.07,26.08,20300.0,15.5236,15.5236,15.5176,15.5236,20300.0
2010-03-18 12:25:00,26.07,26.08,26.04,26.06,59200.0,15.5176,15.5236,15.4998,15.5117,59200.0
2010-03-18 12:30:00,26.07,26.07,26.03,26.03,27500.0,15.5176,15.5176,15.4938,15.4938,27500.0
2010-03-18 12:35:00,26.04,26.06,26.03,26.05,31500.0,15.4998,15.5117,15.4938,15.5057,31500.0
2010-03-18 12:40:00,26.06,26.06,26.03,26.03,31900.0,15.5117,15.5117,15.4938,15.4938,31900.0
2010-03-18 12:45:00,26.03,26.05,26.03,26.03,55400.0,15.4938,15.5057,15.4938,15.4938,55400.0
2010-03-18 12:50:00,26.04,26.04,26.03,26.04,15900.0,15.4998,15.4998,15.4938,15.4998,15900.0
2010-03-18 12:55:00,26.04,26.05,26.02,26.03,77800.0,15.4998,15.5057,15.4879,15.4938,77800.0
2010-03-18 13:00:00,26.02,26.04,26.02,26.03,32100.0,15.4879,15.4998,15.4879,15.4938,32100.0
2010-03-18 13:05:00,26.03,26.07,26.03,26.07,56000.0,15.4938,15.5176,15.4938,15.5176,56000.0
2010-03-18 13:10:00,26.06,26.07,26.05,26.05,55300.0,15.5117,15.5176,15.5057,15.5057,55300.0
2010-03-18 13:15:00,26.06,26.07,26.05,26.05,101400.0,15.5117,15.5176,15.5057,15.5057,101400.0
2010-03-18 13:20:00,26.06,26.09,26.04,26.09,100200.0,15.5117,15.5295,15.4998,15.5295,100200.0
2010-03-18 13:25:00,26.08,26.09,26.06,26.07,27600.0,15.5236,15.5295,15.5117,15.5176,27600.0
2010-03-18 13:30:00,26.07,26.08,26.04,26.07,111300.0,15.5176,15.5236,15.4998,15.5176,111300.0
2010-03-18 13:35:00,26.07,26.08,26.06,26.06,36200.0,15.5176,15.5236,15.5117,15.5117,36200.0
2010-03-18 13:40:00,26.06,26.07,26.06,26.07,17300.0,15.5117,15.5176,15.5117,15.5176,17300.0
2010-03-18 13:45:00,26.07,26.08,26.06,26.08,33500.0,15.5176,15.5236,15.5117,15.5236,33500.0
2010-03-18 13:50:00,26.08,26.1,26.07,26.1,36700.0,15.5236,15.5355,15.5176,15.5355,36700.0
2010-03-18 13:55:00,26.1,26.1,26.09,26.09,51500.0,15.5355,15.5355,15.5295,15.5295,51500.0
2010-03-18 14:00:00,26.09,26.1,26.09,26.1,71000.0,15.5295,15.5355,15.5295,15.5355,71000.0
2010-03-18 14:05:00,26.1,26.1,26.07,26.08,161500.0,15.5355,15.5355,15.5176,15.5236,161500.0
2010-03-18 14:10:00,26.08,26.11,26.08,26.11,57900.0,15.5236,15.5415,15.5236,15.5415,57900.0
2010-03-18 14:15:00,26.1,26.11,26.08,26.09,306100.0,15.5355,15.5415,15.5236,15.5295,306100.0
2010-03-18 14:20:00,26.09,26.09,26.07,26.07,37400.0,15.5295,15.5295,15.5176,15.5176,37400.0
2010-03-18 14:25:00,26.08,26.08,26.07,26.07,22800.0,15.5236,15.5236,15.5176,15.5176,22800.0
2010-03-18 14:30:00,26.07,26.11,26.07,26.11,151200.0,15.5176,15.5415,15.5176,15.5415,151200.0
2010-03-18 14:35:00,26.1,26.11,26.1,26.11,55000.0,15.5355,15.5415,15.5355,15.5415,55000.0
2010-03-18 14:40:00,26.1,26.12,26.07,26.08,115600.0,15.5355,15.5474,15.5176,15.5236,115600.0
2010-03-18 14:45:00,26.08,26.08,26.06,26.06,63200.0,15.5236,15.5236,15.5117,15.5117,63200.0
2010-03-18 14:50:00,26.06,26.07,26.04,26.04,193300.0,15.5117,15.5176,15.4998,15.4998,193300.0
2010-03-18 14:55:00,26.04,26.07,26.04,26.05,122700.0,15.4998,15.5176,15.4998,15.5057,122700.0
2010-03-18 15:00:00,26.06,26.07,26.03,26.04,90000.0,15.5117,15.5176,15.4938,15.4998,90000.0
2010-03-18 15:05:00,26.03,26.06,26.03,26.05,109100.0,15.4938,15.5117,15.4938,15.5057,109100.0
2010-03-18 15:10:00,26.05,26.05,26.03,26.04,144500.0,15.5057,15.5057,15.4938,15.4998,144500.0
2010-03-18 15:15:00,26.03,26.04,26.02,26.03,62400.0,15.4938,15.4998,15.4879,15.4938,62400.0
2010-03-18 15:20:00,26.02,26.06,26.02,26.05,257900.0,15.4879,15.5117,15.4879,15.5057,257900.0
2010-03-18 15:25:00,26.05,26.05,26.04,26.05,36400.0,15.5057,15.5057,15.4998,15.5057,36400.0
2010-03-18 15:30:00,26.05,26.09,26.04,26.06,321300.0,15.5057,15.5295,15.4998,15.5117,321300.0
2010-03-18 15:35:00,26.06,26.07,26.05,26.05,160100.0,15.5117,15.5176,15.5057,15.5057,160100.0
2010-03-18 15:40:00,26.06,26.06,26.03,26.03,86500.0,15.5117,15.5117,15.4938,15.4938,86500.0
2010-03-18 15:45:00,26.03,26.08,26.03,26.06,176800.0,15.4938,15.5236,15.4938,15.5117,176800.0
2010-03-18 15:50:00,26.06,26.08,26.04,26.08,251300.0,15.5117,15.5236,15.4998,15.5236,251300.0
2010-03-18 15:55:00,26.08,26.08,26.06,26.08,267100.0,15.5236,15.5236,15.5117,15.5236,267100.0
2010-03-19 09:30:00,26.13,26.22,25.9,26.15,2812600.0,15.5534,15.6069,15.4165,15.5653,2812600.0
2010-03-19 09:35:00,26.15,26.19,26.1,26.17,204700.0,15.5653,15.5891,15.5355,15.5772,204700.0
2010-03-19 09:40:00,26.17,26.23,26.16,26.23,163300.0,15.5772,15.6129,15.5712,15.6129,163300.0
2010-03-19 09:45:00,26.23,26.25,26.2,26.24,166900.0,15.6129,15.6248,15.595,15.6188,166900.0
2010-03-19 09:50:00,26.23,26.24,26.12,26.12,162700.0,15.6129,15.6188,15.5474,15.5474,162700.0
2010-03-19 09:55:00,26.13,26.13,26.09,26.11,170300.0,15.5534,15.5534,15.5295,15.5415,170300.0
2010-03-19 10:00:00,26.11,26.14,26.07,26.07,252300.0,15.5415,15.5593,15.5176,15.5176,252300.0
2010-03-19 10:05:00,26.08,26.1,26.05,26.08,98800.0,15.5236,15.5355,15.5057,15.5236,98800.0
2010-03-19 10:10:00,26.08,26.09,26.01,26.01,102900.0,15.5236,15.5295,15.4819,15.4819,102900.0
2010-03-19 10:15:00,26.02,26.05,26.01,26.04,151500.0,15.4879,15.5057,15.4819,15.4998,151500.0
2010-03-19 10:20:00,26.04,26.04,26.01,26.01,60000.0,15.4998,15.4998,15.4819,15.4819,60000.0
2010-03-19 10:25:00,26.01,26.03,26.01,26.01,180200.0,15.4819,15.4938,15.4819,15.4819,180200.0
2010-03-19 10:30:00,26.01,26.03,26.0,26.01,128500.0,15.4819,15.4938,15.476,15.4819,128500.0
2010-03-19 10:35:00,26.02,26.02,26.01,26.01,83600.0,15.4879,15.4879,15.4819,15.4819,83600.0
2010-03-19 10:40:00,26.01,26.03,26.01,26.03,83500.0,15.4819,15.4938,15.4819,15.4938,83500.0
2010-03-19 10:45:00,26.02,26.07,26.01,26.05,138700.0,15.4879,15.5176,15.4819,15.5057,138700.0
2010-03-19 10:50:00,26.05,26.06,26.03,26.03,56500.0,15.5057,15.5117,15.4938,15.4938,56500.0
2010-03-19 10:55:00,26.03,26.04,26.01,26.01,40200.0,15.4938,15.4998,15.4819,15.4819,40200.0
2010-03-19 11:00:00,26.01,26.02,26.01,26.01,68600.0,15.4819,15.4879,15.4819,15.4819,68600.0
2010-03-19 11:05:00,26.01,26.03,26.01,26.02,144500.0,15.4819,15.4938,15.4819,15.4879,144500.0
2010-03-19 11:10:00,26.01,26.02,25.97,25.97,146400.0,15.4819,15.4879,15.4581,15.4581,146400.0
2010-03-19 11:15:00,25.97,25.98,25.96,25.97,67100.0,15.4581,15.4641,15.4522,15.4581,67100.0
2010-03-19 11:20:00,25.96,26.0,25.96,25.98,108400.0,15.4522,15.476,15.4522,15.4641,108400.0
2010-03-19 11:25:00,25.98,26.0,25.96,25.96,106000.0,15.4641,15.476,15.4522,15.4522,106000.0
2010-03-19 11:30:00,25.96,26.0,25.96,26.0,73800.0,15.4522,15.476,15.4522,15.476,73800.0
2010-03-19 11:35:00,25.99,26.0,25.99,25.99,95200.0,15.47,15.476,15.47,15.47,95200.0
2010-03-19 11:40:00,26.0,26.0,25.99,26.0,37600.0,15.476,15.476,15.47,15.476,37600.0
2010-03-19 11:45:00,26.0,26.0,25.99,25.99,63000.0,15.476,15.476,15.47,15.47,63000.0
2010-03-19 11:50:00,25.99,26.0,25.99,25.99,31800.0,15.47,15.476,15.47,15.47,31800.0
2010-03-19 11:55:00,25.99,26.0,25.99,25.99,42000.0,15.47,15.476,15.47,15.47,42000.0
2010-03-19 12:00:00,25.99,26.0,25.99,25.99,76000.0,15.47,15.476,15.47,15.47,76000.0
2010-03-19 12:05:00,25.99,26.0,25.98,25.98,147700.0,15.47,15.476,15.4641,15.4641,147700.0
2010-03-19 12:10:00,25.98,25.99,25.97,25.98,71700.0,15.4641,15.47,15.4581,15.4641,71700.0
2010-03-19 12:15:00,25.98,25.98,25.97,25.97,46200.0,15.4641,15.4641,15.4581,15.4581,46200.0
2010-03-19 12:20:00,25.97,26.02,25.97,26.01,113800.0,15.4581,15.4879,15.4581,15.4819,113800.0
2010-03-19 12:25:00,26.01,26.07,26.01,26.06,59300.0,15.4819,15.5176,15.4819,15.5117,59300.0
2010-03-19 12:30:00,26.06,26.07,26.06,26.07,42800.0,15.5117,15.5176,15.5117,15.5176,42800.0
2010-03-19 12:35:00,26.07,26.07,25.99,25.99,177000.0,15.5176,15.5176,15.47,15.47,177000.0
2010-03-19 12:40:00,26.0,26.0,25.99,25.99,28600.0,15.476,15.476,15.47,15.47,28600.0
2010-03-19 12:45:00,26.0,26.03,25.99,26.02,114500.0,15.476,15.4938,15.47,15.4879,114500.0
2010-03-19 12:50:00,26.02,26.03,26.0,26.01,124800.0,15.4879,15.4938,15.476,15.4819,124800.0
2010-03-19 12:55:00,26.0,26.03,26.0,26.02,103800.0,15.476,15.4938,15.476,15.4879,103800.0
2010-03-19 13:00:00,26.02,26.05,25.99,26.05,292000.0,15.4879,15.5057,15.47,15.5057,292000.0
2010-03-19 13:05:00,26.05,26.06,26.03,26.03,113700.0,15.5057,15.5117,15.4938,15.4938,113700.0
2010-03-19 13:10:00,26.03,26.06,26.03,26.04,90500.0,15.4938,15.5117,15.4938,15.4998,90500.0
2010-03-19 13:15:00,26.03,26.04,26.02,26.02,26200.0,15.4938,15.4998,15.4879,15.4879,26200.0
2010-03-19 13:20:00,26.02,26.03,26.01,26.01,30100.0,15.4879,15.4938,15.4819,15.4819,30100.0
2010-03-19 13:25:00,26.01,26.03,26.0,26.02,45400.0,15.4819,15.4938,15.476,15.4879,45400.0
2010-03-19 13:30:00,26.03,26.03,26.02,26.02,41300.0,15.4938,15.4938,15.4879,15.4879,41300.0
2010-03-19 13:35:00,26.03,26.03,26.0,26.0,59400.0,15.4938,15.4938,15.476,15.476,59400.0
2010-03-19 13:40:00,26.01,26.02,26.0,26.01,48700.0,15.4819,15.4879,15.476,15.4819,48700.0
2010-03-19 13:45:00,26.02,26.07,26.01,26.05,106900.0,15.4879,15.5176,15.4819,15.5057,106900.0
2010-03-19 13:50:00,26.06,26.11,26.05,26.09,193800.0,15.5117,15.5415,15.5057,15.5295,193800.0
2010-03-19 13:55:00,26.09,26.11,26.08,26.1,118200.0,15.5295,15.5415,15.5236,15.5355,118200.0
2010-03-19 14:00:00,26.09,26.1,26.08,26.09,52400.0,15.5295,15.5355,15.5236,15.5295,52400.0
2010-03-19 14:05:00,26.09,26.1,26.09,26.1,57200.0,15.5295,15.5355,15.5295,15.5355,57200.0
2010-03-19 14:10:00,26.09,26.1,26.09,26.1,27000.0,15.5295,15.5355,15.5295,15.5355,27000.0
2010-03-19 14:15:00,26.09,26.1,26.08,26.09,72500.0,15.5295,15.5355,15.5236,15.5295,72500.0
2010-03-19 14:20:00,26.08,26.11,26.07,26.08,109200.0,15.5236,15.5415,15.5176,15.5236,109200.0
2010-03-19 14:25:00,26.08,26.08,26.05,26.06,39500.0,15.5236,15.5236,15.5057,15.5117,39500.0
2010-03-19 14:30:00,26.06,26.07,26.04,26.04,50800.0,15.5117,15.5176,15.4998,15.4998,50800.0
2010-03-19 14:35:00,26.04,26.07,26.04,26.05,67500.0,15.4998,15.5176,15.4998,15.5057,67500.0
2010-03-19 14:40:00,26.05,26.06,26.0,26.01,147800.0,15.5057,15.5117,15.476,15.4819,147800.0
2010-03-19 14:45:00,26.01,26.02,26.01,26.02,37500.0,15.4819,15.4879,15.4819,15.4879,37500.0
2010-03-19 14:50:00,26.02,26.02,26.0,26.0,46800.0,15.4879,15.4879,15.476,15.476,46800.0
2010-03-19 14:55:00,26.0,26.01,26.0,26.0,73000.0,15.476,15.4819,15.476,15.476,73000.0
2010-03-19 15:00:00,26.01,26.01,26.0,26.01,36400.0,15.4819,15.4819,15.476,15.4819,36400.0
2010-03-19 15:05:00,26.0,26.01,26.0,26.01,34900.0,15.476,15.4819,15.476,15.4819,34900.0
2010-03-19 15:10:00,26.01,26.01,26.0,26.0,26200.0,15.4819,15.4819,15.476,15.476,26200.0
2010-03-19 15:15:00,26.0,26.03,26.0,26.03,80800.0,15.476,15.4938,15.476,15.4938,80800.0
2010-03-19 15:20:00,26.03,26.03,25.97,26.0,597400.0,15.4938,15.4938,15.4581,15.476,597400.0
2010-03-19 15:25:00,25.99,26.0,25.96,25.98,287900.0,15.47,15.476,15.4522,15.4641,287900.0
2010-03-19 15:30:00,25.97,25.98,25.92,25.93,214300.0,15.4581,15.4641,15.4284,15.4343,214300.0
2010-03-19 15:35:00,25.92,25.92,25.88,25.9,284700.0,15.4284,15.4284,15.4045,15.4165,284700.0
2010-03-19 15:40:00,25.9,25.91,25.86,25.89,215200.0,15.4165,15.4224,15.3926,15.4105,215200.0
2010-03-19 15:45:00,25.89,25.97,25.89,25.95,366700.0,15.4105,15.4581,15.4105,15.4462,366700.0
2010-03-19 15:50:00,25.95,25.98,25.94,25.94,401200.0,15.4462,15.4641,15.4403,15.4403,401200.0
2010-03-19 15:55:00,25.94,25.97,25.94,25.96,618800.0,15.4403,15.4581,15.4403,15.4522,618800.0
2010-03-22 09:30:00,25.93,26.11,25.9,26.1,414800.0,15.4343,15.5415,15.4165,15.5355,414800.0
2010-03-22 09:35:00,26.1,26.2,26.09,26.18,243500.0,15.5355,15.595,15.5295,15.5831,243500.0
2010-03-22 09:40:00,26.18,26.23,26.18,26.23,122900.0,15.5831,15.6129,15.5831,15.6129,122900.0
2010-03-22 09:45:00,26.22,26.31,26.22,26.26,173600.0,15.6069,15.6605,15.6069,15.6307,173600.0
2010-03-22 09:50:00,26.27,26.3,26.25,26.28,125000.0,15.6367,15.6545,15.6248,15.6426,125000.0
2010-03-22 09:55:00,26.29,26.29,26.22,26.25,195900.0,15.6486,15.6486,15.6069,15.6248,195900.0
2010-03-22 10:00:00,26.25,26.25,26.21,26.21,115500.0,15.6248,15.6248,15.601,15.601,115500.0
2010-03-22 10:05:00,26.22,26.23,26.17,26.18,133600.0,15.6069,15.6129,15.5772,15.5831,133600.0
2010-03-22 10:10:00,26.18,26.2,26.17,26.19,163500.0,15.5831,15.595,15.5772,15.5891,163500.0
2010-03-22 10:15:00,26.19,26.2,26.16,26.16,134800.0,15.5891,15.595,15.5712,15.5712,134800.0
2010-03-22 10:20:00,26.16,26.2,26.16,26.17,193100.0,15.5712,15.595,15.5712,15.5772,193100.0
2010-03-22 10:25:00,26.18,26.22,26.16,26.16,677900.0,15.5831,15.6069,15.5712,15.5712,677900.0
2010-03-22 10:30:00,26.17,26.18,26.16,26.17,116900.0,15.5772,15.5831,15.5712,15.5772,116900.0
2010-03-22 10:35:00,26.17,26.17,26.16,26.17,81000.0,15.5772,15.5772,15.5712,15.5772,81000.0
2010-03-22 10:40:00,26.17,26.18,26.16,26.18,66100.0,15.5772,15.5831,15.5712,15.5831,66100.0
2010-03-22 10:45:00,26.18,26.23,26.17,26.23,84600.0,15.5831,15.6129,15.5772,15.6129,84600.0
2010-03-22 10:50:00,26.23,26.29,26.22,26.28,137200.0,15.6129,15.6486,15.6069,15.6426,137200.0
2010-03-22 10:55:00,26.28,26.3,26.27,26.3,68800.0,15.6426,15.6545,15.6367,15.6545,68800.0
2010-03-22 11:00:00,26.3,26.34,26.29,26.34,141200.0,15.6545,15.6784,15.6486,15.6784,141200.0
2010-03-22 11:05:00,26.34,26.35,26.33,26.34,89400.0,15.6784,15.6843,15.6724,15.6784,89400.0
2010-03-22 11:10:00,26.35,26.42,26.35,26.4,207900.0,15.6843,15.726,15.6843,15.7141,207900.0
2010-03-22 11:15:00,26.4,26.42,26.39,26.42,123300.0,15.7141,15.726,15.7081,15.726,123300.0
2010-03-22 11:20:00,26.42,26.42,26.41,26.41,36900.0,15.726,15.726,15.72,15.72,36900.0
2010-03-22 11:25:00,26.42,26.44,26.41,26.42,84300.0,15.726,15.7379,15.72,15.726,84300.0
2010-03-22 11:30:00,26.43,26.43,26.42,26.42,128200.0,15.7319,15.7319,15.726,15.726,128200.0
2010-03-22 11:35:00,26.42,26.46,26.42,26.46,132500.0,15.726,15.7498,15.726,15.7498,132500.0
2010-03-22 11:40:00,26.46,26.49,26.45,26.48,171600.0,15.7498,15.7676,15.7438,15.7617,171600.0
2010-03-22 11:45:00,26.48,26.49,26.48,26.49,64000.0,15.7617,15.7676,15.7617,15.7676,64000.0
2010-03-22 11:50:00,26.49,26.5,26.48,26.49,221800.0,15.7676,15.7736,15.7617,15.7676,221800.0
2010-03-22 11:55:00,26.49,26.5,26.49,26.5,76100.0,15.7676,15.7736,15.7676,15.7736,76100.0
2010-03-22 12:00:00,26.49,26.5,26.47,26.48,302100.0,15.7676,15.7736,15.7557,15.7617,302100.0
2010-03-22 12:05:00,26.49,26.5,26.47,26.5,166100.0,15.7676,15.7736,15.7557,15.7736,166100.0
2010-03-22 12:10:00,26.5,26.5,26.49,26.5,195700.0,15.7736,15.7736,15.7676,15.7736,195700.0
2010-03-22 12:15:00,26.49,26.5,26.48,26.48,117600.0,15.7676,15.7736,15.7617,15.7617,117600.0
2010-03-22 12:20:00,26.48,26.49,26.48,26.48,93600.0,15.7617,15.7676,15.7617,15.7617,93600.0
2010-03-22 12:25:00,26.49,26.49,26.48,26.49,107000.0,15.7676,15.7676,15.7617,15.7676,107000.0
2010-03-22 12:30:00,26.49,26.52,26.48,26.5,295400.0,15.7676,15.7855,15.7617,15.7736,295400.0
2010-03-22 12:35:00,26.5,26.5,26.49,26.5,35800.0,15.7736,15.7736,15.7676,15.7736,35800.0
2010-03-22 12:40:00,26.49,26.5,26.49,26.49,244200.0,15.7676,15.7736,15.7676,15.7676,244200.0
2010-03-22 12:45:00,26.49,26.5,26.49,26.5,69500.0,15.7676,15.7736,15.7676,15.7736,69500.0
2010-03-22 12:50:00,26.49,26.5,26.46,26.47,156300.0,15.7676,15.7736,15.7498,15.7557,156300.0
2010-03-22 12:55:00,26.47,26.48,26.46,26.48,87500.0,15.7557,15.7617,15.7498,15.7617,87500.0
2010-03-22 13:00:00,26.48,26.55,26.47,26.55,216800.0,15.7617,15.8034,15.7557,15.8034,216800.0
2010-03-22 13:05:00,26.55,26.55,26.53,26.53,117500.0,15.8034,15.8034,15.7914,15.7914,117500.0
2010-03-22 13:10:00,26.54,26.55,26.53,26.54,96900.0,15.7974,15.8034,15.7914,15.7974,96900.0
2010-03-22 13:15:00,26.55,26.55,26.54,26.54,141400.0,15.8034,15.8034,15.7974,15.7974,141400.0
2010-03-22 13:20:00,26.54,26.55,26.54,26.54,217500.0,15.7974,15.8034,15.7974,15.7974,217500.0
2010-03-22 13:25:00,26.55,26.55,26.54,26.55,72500.0,15.8034,15.8034,15.7974,15.8034,72500.0
2010-03-22 13:30:00,26.55,26.55,26.54,26.54,49100.0,15.8034,15.8034,15.7974,15.7974,49100.0
2010-03-22 13:35:00,26.54,26.59,26.54,26.57,200600.0,15.7974,15.8272,15.7974,15.8153,200600.0
2010-03-22 13:40:00,26.57,26.58,26.55,26.55,150400.0,15.8153,15.8212,15.8034,15.8034,150400.0
2010-03-22 13:45:00,26.56,26.56,26.55,26.55,59500.0,15.8093,15.8093,15.8034,15.8034,59500.0
2010-03-22 13:50:00,26.56,26.56,26.5,26.51,149800.0,15.8093,15.8093,15.7736,15.7795,149800.0
2010-03-22 13:55:00,26.52,26.52,26.47,26.48,125200.0,15.7855,15.7855,15.7557,15.7617,125200.0
2010-03-22 14:00:00,26.49,26.49,26.46,26.47,86800.0,15.7676,15.7676,15.7498,15.7557,86800.0
2010-03-22 14:05:00,26.46,26.47,26.46,26.46,73600.0,15.7498,15.7557,15.7498,15.7498,73600.0
2010-03-22 14:10:00,26.46,26.47,26.46,26.46,115700.0,15.7498,15.7557,15.7498,15.7498,115700.0
2010-03-22 14:15:00,26.46,26.49,26.46,26.49,175200.0,15.7498,15.7676,15.7498,15.7676,175200.0
2010-03-22 14:20:00,26.48,26.49,26.48,26.49,35600.0,15.7617,15.7676,15.7617,15.7676,35600.0
2010-03-22 14:25:00,26.48,26.49,26.46,26.46,108300.0,15.7617,15.7676,15.7498,15.7498,108300.0
2010-03-22 14:30:00,26.46,26.47,26.45,26.45,234100.0,15.7498,15.7557,15.7438,15.7438,234100.0
2010-03-22 14:35:00,26.45,26.47,26.45,26.47,137600.0,15.7438,15.7557,15.7438,15.7557,137600.0
2010-03-22 14:40:00,26.47,26.47,26.45,26.46,44100.0,15.7557,15.7557,15.7438,15.7498,44100.0
2010-03-22 14:45:00,26.45,26.47,26.43,26.47,281800.0,15.7438,15.7557,15.7319,15.7557,281800.0
2010-03-22 14:50:00,26.47,26.47,26.45,26.45,96900.0,15.7557,15.7557,15.7438,15.7438,96900.0
2010-03-22 14:55:00,26.46,26.46,26.44,26.45,83600.0,15.7498,15.7498,15.7379,15.7438,83600.0
2010-03-22 15:00:00,26.45,26.47,26.44,26.46,205000.0,15.7438,15.7557,15.7379,15.7498,205000.0
2010-03-22 15:05:00,26.47,26.47,26.45,26.46,248200.0,15.7557,15.7557,15.7438,15.7498,248200.0
2010-03-22 15:10:00,26.47,26.48,26.45,26.46,233900.0,15.7557,15.7617,15.7438,15.7498,233900.0
2010-03-22 15:15:00,26.47,26.47,26.46,26.46,110100.0,15.7557,15.7557,15.7498,15.7498,110100.0
2010-03-22 15:20:00,26.47,26.5,26.45,26.5,258300.0,15.7557,15.7736,15.7438,15.7736,258300.0
2010-03-22 15:25:00,26.5,26.53,26.49,26.51,277200.0,15.7736,15.7914,15.7676,15.7795,277200.0
2010-03-22 15:30:00,26.51,26.52,26.47,26.5,311800.0,15.7795,15.7855,15.7557,15.7736,311800.0
2010-03-22 15:35:00,26.5,26.52,26.5,26.51,209600.0,15.7736,15.7855,15.7736,15.7795,209600.0
2010-03-22 15:40:00,26.52,26.59,26.51,26.59,726900.0,15.7855,15.8272,15.7795,15.8272,726900.0
2010-03-22 15:45:00,26.58,26.6,26.55,26.59,654800.0,15.8212,15.8331,15.8034,15.8272,654800.0
2010-03-22 15:50:00,26.59,26.6,26.51,26.51,492000.0,15.8272,15.8331,15.7795,15.7795,492000.0
2010-03-22 15:55:00,26.52,26.52,26.48,26.49,768600.0,15.7855,15.7855,15.7617,15.7676,768600.0
2010-03-23 09:30:00,26.51,26.51,26.35,26.39,257100.0,15.7795,15.7795,15.6843,15.7081,257100.0
2010-03-23 09:35:00,26.4,26.41,26.33,26.38,293500.0,15.7141,15.72,15.6724,15.7022,293500.0
2010-03-23 09:40:00,26.38,26.43,26.38,26.42,120300.0,15.7022,15.7319,15.7022,15.726,120300.0
2010-03-23 09:45:00,26.42,26.42,26.39,26.4,72900.0,15.726,15.726,15.7081,15.7141,72900.0
2010-03-23 09:50:00,26.39,26.43,26.37,26.41,161400.0,15.7081,15.7319,15.6962,15.72,161400.0
2010-03-23 09:55:00,26.4,26.41,26.4,26.41,45800.0,15.7141,15.72,15.7141,15.72,45800.0
2010-03-23 10:00:00,26.41,26.5,26.4,26.5,225800.0,15.72,15.7736,15.7141,15.7736,225800.0
2010-03-23 10:05:00,26.49,26.5,26.48,26.49,209200.0,15.7676,15.7736,15.7617,15.7676,209200.0
2010-03-23 10:10:00,26.49,26.5,26.47,26.48,130100.0,15.7676,15.7736,15.7557,15.7617,130100.0
2010-03-23 10:15:00,26.49,26.51,26.48,26.51,188100.0,15.7676,15.7795,15.7617,15.7795,188100.0
2010-03-23 10:20:00,26.5,26.54,26.49,26.53,327900.0,15.7736,15.7974,15.7676,15.7914,327900.0
2010-03-23 10:25:00,26.53,26.56,26.51,26.56,84100.0,15.7914,15.8093,15.7795,15.8093,84100.0
2010-03-23 10:30:00,26.57,26.61,26.57,26.6,149700.0,15.8153,15.8391,15.8153,15.8331,149700.0
2010-03-23 10:35:00,26.6,26.62,26.57,26.59,145600.0,15.8331,15.845,15.8153,15.8272,145600.0
2010-03-23 10:40:00,26.59,26.62,26.59,26.61,75700.0,15.8272,15.845,15.8272,15.8391,75700.0
2010-03-23 10:45:00,26.61,26.65,26.61,26.62,125300.0,15.8391,15.8629,15.8391,15.845,125300.0
2010-03-23 10:50:00,26.62,26.63,26.6,26.61,101500.0,15.845,15.851,15.8331,15.8391,101500.0
2010-03-23 10:55:00,26.62,26.62,26.54,26.58,70700.0,15.845,15.845,15.7974,15.8212,70700.0
2010-03-23 11:00:00,26.57,26.57,26.53,26.55,82300.0,15.8153,15.8153,15.7914,15.8034,82300.0
2010-03-23 11:05:00,26.54,26.56,26.53,26.54,68100.0,15.7974,15.8093,15.7914,15.7974,68100.0
2010-03-23 11:10:00,26.54,26.57,26.54,26.56,66600.0,15.7974,15.8153,15.7974,15.8093,66600.0
2010-03-23 11:15:00,26.57,26.61,26.57,26.6,213200.0,15.8153,15.8391,15.8153,15.8331,213200.0
2010-03-23 11:20:00,26.6,26.61,26.6,26.6,27000.0,15.8331,15.8391,15.8331,15.8331,27000.0
2010-03-23 11:25:00,26.61,26.64,26.57,26.63,175900.0,15.8391,15.8569,15.8153,15.851,175900.0
2010-03-23 11:30:00,26.63,26.65,26.62,26.64,64600.0,15.851,15.8629,15.845,15.8569,64600.0
2010-03-23 11:35:00,26.64,26.65,26.55,26.58,215500.0,15.8569,15.8629,15.8034,15.8212,215500.0
2010-03-23 11:40:00,26.58,26.58,26.55,26.55,108600.0,15.8212,15.8212,15.8034,15.8034,108600.0
2010-03-23 11:45:00,26.56,26.62,26.56,26.58,67700.0,15.8093,15.845,15.8093,15.8212,67700.0
2010-03-23 11:50:00,26.58,26.61,26.58,26.6,51100.0,15.8212,15.8391,15.8212,15.8331,51100.0
2010-03-23 11:55:00,26.59,26.59,26.54,26.55,70400.0,15.8272,15.8272,15.7974,15.8034,70400.0
2010-03-23 12:00:00,26.54,26.58,26.54,26.56,115700.0,15.7974,15.8212,15.7974,15.8093,115700.0
2010-03-23 12:05:00,26.57,26.62,26.57,26.62,81400.0,15.8153,15.845,15.8153,15.845,81400.0
2010-03-23 12:10:00,26.62,26.66,26.61,26.64,170400.0,15.845,15.8688,15.8391,15.8569,170400.0
2010-03-23 12:15:00,26.65,26.68,26.65,26.67,110300.0,15.8629,15.8807,15.8629,15.8748,110300.0
2010-03-23 12:20:00,26.67,26.69,26.64,26.64,236600.0,15.8748,15.8867,15.8569,15.8569,236600.0
2010-03-23 12:25:00,26.65,26.67,26.64,26.66,100200.0,15.8629,15.8748,15.8569,15.8688,100200.0
2010-03-23 12:30:00,26.65,26.67,26.65,26.66,81600.0,15.8629,15.8748,15.8629,15.8688,81600.0
2010-03-23 12:35:00,26.66,26.67,26.64,26.65,116900.0,15.8688,15.8748,15.8569,15.8629,116900.0
2010-03-23 12:40:00,26.65,26.7,26.65,26.67,97000.0,15.8629,15.8926,15.8629,15.8748,97000.0
2010-03-23 12:45:00,26.67,26.68,26.67,26.68,25400.0,15.8748,15.8807,15.8748,15.8807,25400.0
2010-03-23 12:50:00,26.68,26.7,26.67,26.69,85400.0,15.8807,15.8926,15.8748,15.8867,85400.0
2010-03-23 12:55:00,26.7,26.74,26.68,26.69,114900.0,15.8926,15.9164,15.8807,15.8867,114900.0
2010-03-23 13:00:00,26.69,26.7,26.69,26.7,14200.0,15.8867,15.8926,15.8867,15.8926,14200.0
2010-03-23 13:05:00,26.69,26.7,26.69,26.7,30900.0,15.8867,15.8926,15.8867,15.8926,30900.0
2010-03-23 13:10:00,26.69,26.7,26.68,26.68,48500.0,15.8867,15.8926,15.8807,15.8807,48500.0
2010-03-23 13:15:00,26.69,26.69,26.68,26.69,29500.0,15.8867,15.8867,15.8807,15.8867,29500.0
2010-03-23 13:20:00,26.69,26.69,26.67,26.67,64300.0,15.8867,15.8867,15.8748,15.8748,64300.0
2010-03-23 13:25:00,26.67,26.7,26.66,26.67,104300.0,15.8748,15.8926,15.8688,15.8748,104300.0
2010-03-23 13:30:00,26.67,26.69,26.67,26.68,54200.0,15.8748,15.8867,15.8748,15.8807,54200.0
2010-03-23 13:35:00,26.69,26.7,26.68,26.7,37600.0,15.8867,15.8926,15.8807,15.8926,37600.0
2010-03-23 13:40:00,26.7,26.71,26.67,26.67,92500.0,15.8926,15.8986,15.8748,15.8748,92500.0
2010-03-23 13:45:00,26.67,26.68,26.67,26.68,40300.0,15.8748,15.8807,15.8748,15.8807,40300.0
2010-03-23 13:50:00,26.68,26.7,26.67,26.7,61500.0,15.8807,15.8926,15.8748,15.8926,61500.0
2010-03-23 13:55:00,26.7,26.7,26.68,26.69,82500.0,15.8926,15.8926,15.8807,15.8867,82500.0
2010-03-23 14:00:00,26.68,26.71,26.68,26.7,98700.0,15.8807,15.8986,15.8807,15.8926,98700.0
2010-03-23 14:05:00,26.7,26.72,26.7,26.72,72600.0,15.8926,15.9045,15.8926,15.9045,72600.0
2010-03-23 14:10:00,26.72,26.74,26.71,26.73,76700.0,15.9045,15.9164,15.8986,15.9105,76700.0
2010-03-23 14:15:00,26.72,26.73,26.71,26.72,56000.0,15.9045,15.9105,15.8986,15.9045,56000.0
2010-03-23 14:20:00,26.73,26.73,26.71,26.71,34100.0,15.9105,15.9105,15.8986,15.8986,34100.0
2010-03-23 14:25:00,26.72,26.73,26.71,26.73,46200.0,15.9045,15.9105,15.8986,15.9105,46200.0
2010-03-23 14:30:00,26.73,26.73,26.7,26.71,60800.0,15.9105,15.9105,15.8926,15.8986,60800.0
2010-03-23 14:35:00,26.7,26.71,26.68,26.68,57400.0,15.8926,15.8986,15.8807,15.8807,57400.0
2010-03-23 14:40:00,26.69,26.7,26.68,26.7,61600.0,15.8867,15.8926,15.8807,15.8926,61600.0
2010-03-23 14:45:00,26.7,26.7,26.67,26.67,85300.0,15.8926,15.8926,15.8748,15.8748,85300.0
2010-03-23 14:50:00,26.68,26.69,26.65,26.68,119400.0,15.8807,15.8867,15.8629,15.8807,119400.0
2010-03-23 14:55:00,26.67,26.68,26.65,26.67,62000.0,15.8748,15.8807,15.8629,15.8748,62000.0
2010-03-23 15:00:00,26.67,26.69,26.66,26.69,90200.0,15.8748,15.8867,15.8688,15.8867,90200.0
2010-03-23 15:05:00,26.69,26.74,26.68,26.73,127300.0,15.8867,15.9164,15.8807,15.9105,127300.0
2010-03-23 15:10:00,26.73,26.76,26.72,26.76,257900.0,15.9105,15.9284,15.9045,15.9284,257900.0
2010-03-23 15:15:00,26.75,26.79,26.75,26.77,196600.0,15.9224,15.9462,15.9224,15.9343,196600.0
2010-03-23 15:20:00,26.77,26.8,26.77,26.79,152300.0,15.9343,15.9522,15.9343,15.9462,152300.0
2010-03-23 15:25:00,26.8,26.81,26.78,26.79,411600.0,15.9522,15.9581,15.9403,15.9462,411600.0
2010-03-23 15:30:00,26.79,26.8,26.78,26.79,230900.0,15.9462,15.9522,15.9403,15.9462,230900.0
2010-03-23 15:35:00,26.78,26.8,26.77,26.79,459500.0,15.9403,15.9522,15.9343,15.9462,459500.0
2010-03-23 15:40:00,26.8,26.81,26.79,26.81,192700.0,15.9522,15.9581,15.9462,15.9581,192700.0
2010-03-23 15:45:00,26.81,26.81,26.8,26.8,247700.0,15.9581,15.9581,15.9522,15.9522,247700.0
2010-03-23 15:50:00,26.81,26.81,26.8,26.8,342100.0,15.9581,15.9581,15.9522,15.9522,342100.0
2010-03-23 15:55:00,26.8,26.81,26.79,26.81,992600.0,15.9522,15.9581,15.9462,15.9581,992600.0
2010-03-24 09:30:00,26.7,26.78,26.64,26.74,339500.0,15.8926,15.9403,15.8569,15.9164,339500.0
2010-03-24 09:35:00,26.74,26.77,26.69,26.7,209000.0,15.9164,15.9343,15.8867,15.8926,209000.0
2010-03-24 09:40:00,26.69,26.69,26.63,26.64,150300.0,15.8867,15.8867,15.851,15.8569,150300.0
2010-03-24 09:45:00,26.64,26.69,26.64,26.67,295100.0,15.8569,15.8867,15.8569,15.8748,295100.0
2010-03-24 09:50:00,26.67,26.68,26.65,26.68,125900.0,15.8748,15.8807,15.8629,15.8807,125900.0
2010-03-24 09:55:00,26.67,26.7,26.66,26.69,256500.0,15.8748,15.8926,15.8688,15.8867,256500.0
2010-03-24 10:00:00,26.69,26.71,26.67,26.68,289600.0,15.8867,15.8986,15.8748,15.8807,289600.0
2010-03-24 10:05:00,26.69,26.71,26.68,26.68,180000.0,15.8867,15.8986,15.8807,15.8807,180000.0
2010-03-24 10:10:00,26.68,26.71,26.68,26.7,106000.0,15.8807,15.8986,15.8807,15.8926,106000.0
2010-03-24 10:15:00,26.69,26.71,26.68,26.68,97900.0,15.8867,15.8986,15.8807,15.8807,97900.0
2010-03-24 10:20:00,26.68,26.69,26.66,26.68,177100.0,15.8807,15.8867,15.8688,15.8807,177100.0
2010-03-24 10:25:00,26.69,26.72,26.68,26.72,81900.0,15.8867,15.9045,15.8807,15.9045,81900.0
2010-03-24 10:30:00,26.72,26.72,26.68,26.69,450400.0,15.9045,15.9045,15.8807,15.8867,450400.0
2010-03-24 10:35:00,26.69,26.71,26.67,26.7,789800.0,15.8867,15.8986,15.8748,15.8926,789800.0
2010-03-24 10:40:00,26.69,26.7,26.67,26.67,291200.0,15.8867,15.8926,15.8748,15.8748,291200.0
2010-03-24 10:45:00,26.68,26.7,26.67,26.69,64500.0,15.8807,15.8926,15.8748,15.8867,64500.0
2010-03-24 10:50:00,26.7,26.73,26.68,26.71,270800.0,15.8926,15.9105,15.8807,15.8986,270800.0
2010-03-24 10:55:00,26.72,26.75,26.7,26.72,262900.0,15.9045,15.9224,15.8926,15.9045,262900.0
2010-03-24 11:00:00,26.72,26.74,26.7,26.7,129200.0,15.9045,15.9164,15.8926,15.8926,129200.0
2010-03-24 11:05:00,26.7,26.74,26.7,26.73,500100.0,15.8926,15.9164,15.8926,15.9105,500100.0
2010-03-24 11:10:00,26.73,26.73,26.69,26.69,57200.0,15.9105,15.9105,15.8867,15.8867,57200.0
2010-03-24 11:15:00,26.69,26.7,26.63,26.7,276200.0,15.8867,15.8926,15.851,15.8926,276200.0
2010-03-24 11:20:00,26.7,26.7,26.67,26.69,129000.0,15.8926,15.8926,15.8748,15.8867,129000.0
2010-03-24 11:25:00,26.69,26.7,26.68,26.69,127400.0,15.8867,15.8926,15.8807,15.8867,127400.0
2010-03-24 11:30:00,26.69,26.7,26.69,26.7,38100.0,15.8867,15.8926,15.8867,15.8926,38100.0
2010-03-24 11:35:00,26.7,26.7,26.69,26.69,88300.0,15.8926,15.8926,15.8867,15.8867,88300.0
2010-03-24 11:40:00,26.69,26.7,26.68,26.69,307300.0,15.8867,15.8926,15.8807,15.8867,307300.0
2010-03-24 11:45:00,26.69,26.69,26.68,26.69,112800.0,15.8867,15.8867,15.8807,15.8867,112800.0
2010-03-24 11:50:00,26.68,26.7,26.68,26.68,309400.0,15.8807,15.8926,15.8807,15.8807,309400.0
2010-03-24 11:55:00,26.68,26.71,26.68,26.7,205000.0,15.8807,15.8986,15.8807,15.8926,205000.0
2010-03-24 12:00:00,26.7,26.71,26.69,26.7,136900.0,15.8926,15.8986,15.8867,15.8926,136900.0
2010-03-24 12:05:00,26.7,26.71,26.7,26.7,31800.0,15.8926,15.8986,15.8926,15.8926,31800.0
2010-03-24 12:10:00,26.71,26.72,26.7,26.72,62200.0,15.8986,15.9045,15.8926,15.9045,62200.0
2010-03-24 12:15:00,26.72,26.72,26.71,26.72,23200.0,15.9045,15.9045,15.8986,15.9045,23200.0
2010-03-24 12:20:00,26.71,26.72,26.71,26.72,37200.0,15.8986,15.9045,15.8986,15.9045,37200.0
2010-03-24 12:25:00,26.72,26.73,26.71,26.73,86200.0,15.9045,15.9105,15.8986,15.9105,86200.0
2010-03-24 12:30:00,26.73,26.73,26.71,26.71,131900.0,15.9105,15.9105,15.8986,15.8986,131900.0
2010-03-24 12:35:00,26.72,26.76,26.72,26.75,239900.0,15.9045,15.9284,15.9045,15.9224,239900.0
2010-03-24 12:40:00,26.74,26.74,26.71,26.72,78400.0,15.9164,15.9164,15.8986,15.9045,78400.0
2010-03-24 12:45:00,26.71,26.75,26.71,26.75,116000.0,15.8986,15.9224,15.8986,15.9224,116000.0
2010-03-24 12:50:00,26.75,26.75,26.72,26.75,109100.0,15.9224,15.9224,15.9045,15.9224,109100.0
2010-03-24 12:55:00,26.75,26.75,26.72,26.74,94100.0,15.9224,15.9224,15.9045,15.9164,94100.0
2010-03-24 13:00:00,26.75,26.75,26.69,26.7,175800.0,15.9224,15.9224,15.8867,15.8926,175800.0
2010-03-24 13:05:00,26.69,26.73,26.69,26.72,330800.0,15.8867,15.9105,15.8867,15.9045,330800.0
2010-03-24 13:10:00,26.73,26.74,26.72,26.72,119200.0,15.9105,15.9164,15.9045,15.9045,119200.0
2010-03-24 13:15:00,26.72,26.73,26.71,26.72,172400.0,15.9045,15.9105,15.8986,15.9045,172400.0
2010-03-24 13:20:00,26.72,26.72,26.71,26.72,120200.0,15.9045,15.9045,15.8986,15.9045,120200.0
2010-03-24 13:25:00,26.71,26.75,26.71,26.72,191900.0,15.8986,15.9224,15.8986,15.9045,191900.0
2010-03-24 13:30:00,26.72,26.74,26.71,26.74,82200.0,15.9045,15.9164,15.8986,15.9164,82200.0
2010-03-24 13:35:00,26.74,26.74,26.72,26.74,144000.0,15.9164,15.9164,15.9045,15.9164,144000.0
2010-03-24 13:40:00,26.74,26.74,26.71,26.72,148900.0,15.9164,15.9164,15.8986,15.9045,148900.0
2010-03-24 13:45:00,26.72,26.72,26.69,26.7,408000.0,15.9045,15.9045,15.8867,15.8926,408000.0
2010-03-24 13:50:00,26.7,26.76,26.7,26.75,363900.0,15.8926,15.9284,15.8926,15.9224,363900.0
2010-03-24 13:55:00,26.75,26.77,26.73,26.75,229300.0,15.9224,15.9343,15.9105,15.9224,229300.0
2010-03-24 14:00:00,26.75,26.75,26.73,26.74,138400.0,15.9224,15.9224,15.9105,15.9164,138400.0
2010-03-24 14:05:00,26.74,26.74,26.73,26.74,59700.0,15.9164,15.9164,15.9105,15.9164,59700.0
2010-03-24 14:10:00,26.74,26.75,26.73,26.75,43900.0,15.9164,15.9224,15.9105,15.9224,43900.0
2010-03-24 14:15:00,26.75,26.75,26.73,26.74,128900.0,15.9224,15.9224,15.9105,15.9164,128900.0
2010-03-24 14:20:00,26.74,26.74,26.73,26.74,53800.0,15.9164,15.9164,15.9105,15.9164,53800.0
2010-03-24 14:25:00,26.74,26.75,26.72,26.73,73200.0,15.9164,15.9224,15.9045,15.9105,73200.0
2010-03-24 14:30:00,26.73,26.74,26.71,26.73,246300.0,15.9105,15.9164,15.8986,15.9105,246300.0
2010-03-24 14:35:00,26.73,26.73,26.71,26.72,99500.0,15.9105,15.9105,15.8986,15.9045,99500.0
2010-03-24 14:40:00,26.71,26.74,26.71,26.74,86900.0,15.8986,15.9164,15.8986,15.9164,86900.0
2010-03-24 14:45:00,26.73,26.75,26.73,26.75,129400.0,15.9105,15.9224,15.9105,15.9224,129400.0
2010-03-24 14:50:00,26.75,26.75,26.71,26.73,217600.0,15.9224,15.9224,15.8986,15.9105,217600.0
2010-03-24 14:55:00,26.73,26.74,26.68,26.71,216400.0,15.9105,15.9164,15.8807,15.8986,216400.0
2010-03-24 15:00:00,26.7,26.73,26.7,26.72,60300.0,15.8926,15.9105,15.8926,15.9045,60300.0
2010-03-24 15:05:00,26.73,26.73,26.7,26.72,136000.0,15.9105,15.9105,15.8926,15.9045,136000.0
2010-03-24 15:10:00,26.72,26.73,26.69,26.73,326000.0,15.9045,15.9105,15.8867,15.9105,326000.0
2010-03-24 15:15:00,26.73,26.75,26.72,26.75,91800.0,15.9105,15.9224,15.9045,15.9224,91800.0
2010-03-24 15:20:00,26.75,26.75,26.73,26.73,69500.0,15.9224,15.9224,15.9105,15.9105,69500.0
2010-03-24 15:25:00,26.73,26.74,26.72,26.73,145900.0,15.9105,15.9164,15.9045,15.9105,145900.0
2010-03-24 15:30:00,26.72,26.73,26.71,26.72,340400.0,15.9045,15.9105,15.8986,15.9045,340400.0
2010-03-24 15:35:00,26.73,26.75,26.72,26.74,189700.0,15.9105,15.9224,15.9045,15.9164,189700.0
2010-03-24 15:40:00,26.74,26.74,26.72,26.74,140000.0,15.9164,15.9164,15.9045,15.9164,140000.0
2010-03-24 15:45:00,26.73,26.74,26.7,26.7,207600.0,15.9105,15.9164,15.8926,15.8926,207600.0
2010-03-24 15:50:00,26.7,26.72,26.7,26.71,214400.0,15.8926,15.9045,15.8926,15.8986,214400.0
2010-03-24 15:55:00,26.71,26.72,26.68,26.7,1321400.0,15.8986,15.9045,15.8807,15.8926,1321400.0
2010-03-25 09:30:00,26.87,26.93,26.79,26.8,196900.0,15.9938,16.0295,15.9462,15.9522,196900.0
2010-03-25 09:35:00,26.8,26.83,26.77,26.77,88700.0,15.9522,15.97,15.9343,15.9343,88700.0
2010-03-25 09:40:00,26.77,26.81,26.76,26.81,64900.0,15.9343,15.9581,15.9284,15.9581,64900.0
2010-03-25 09:45:00,26.8,26.81,26.76,26.79,117500.0,15.9522,15.9581,15.9284,15.9462,117500.0
2010-03-25 09:50:00,26.8,26.81,26.79,26.8,129000.0,15.9522,15.9581,15.9462,15.9522,129000.0
2010-03-25 09:55:00,26.81,26.81,26.8,26.8,259000.0,15.9581,15.9581,15.9522,15.9522,259000.0
2010-03-25 10:00:00,26.81,26.81,26.79,26.8,149400.0,15.9581,15.9581,15.9462,15.9522,149400.0
2010-03-25 10:05:00,26.8,26.8,26.78,26.79,292500.0,15.9522,15.9522,15.9403,15.9462,292500.0
2010-03-25 10:10:00,26.79,26.83,26.79,26.83,259000.0,15.9462,15.97,15.9462,15.97,259000.0
2010-03-25 10:15:00,26.83,26.83,26.81,26.82,78300.0,15.97,15.97,15.9581,15.9641,78300.0
2010-03-25 10:20:00,26.83,26.89,26.82,26.88,244200.0,15.97,16.0057,15.9641,15.9998,244200.0
2010-03-25 10:25:00,26.87,26.88,26.75,26.76,128200.0,15.9938,15.9998,15.9224,15.9284,128200.0
2010-03-25 10:30:00,26.75,26.78,26.75,26.76,322300.0,15.9224,15.9403,15.9224,15.9284,322300.0
2010-03-25 10:35:00,26.77,26.78,26.75,26.76,323700.0,15.9343,15.9403,15.9224,15.9284,323700.0
2010-03-25 10:40:00,26.77,26.78,26.76,26.76,184200.0,15.9343,15.9403,15.9284,15.9284,184200.0
2010-03-25 10:45:00,26.77,26.82,26.76,26.8,160800.0,15.9343,15.9641,15.9284,15.9522,160800.0
2010-03-25 10:50:00,26.8,26.81,26.8,26.8,54800.0,15.9522,15.9581,15.9522,15.9522,54800.0
2010-03-25 10:55:00,26.8,26.81,26.79,26.8,206600.0,15.9522,15.9581,15.9462,15.9522,206600.0
2010-03-25 11:00:00,26.81,26.81,26.8,26.8,31100.0,15.9581,15.9581,15.9522,15.9522,31100.0
2010-03-25 11:05:00,26.8,26.81,26.78,26.79,114000.0,15.9522,15.9581,15.9403,15.9462,114000.0
2010-03-25 11:10:00,26.8,26.82,26.79,26.81,104200.0,15.9522,15.9641,15.9462,15.9581,104200.0
2010-03-25 11:15:00,26.82,26.82,26.79,26.8,132900.0,15.9641,15.9641,15.9462,15.9522,132900.0
2010-03-25 11:20:00,26.81,26.84,26.8,26.83,104400.0,15.9581,15.976,15.9522,15.97,104400.0
2010-03-25 11:25:00,26.82,26.83,26.81,26.81,86100.0,15.9641,15.97,15.9581,15.9581,86100.0
2010-03-25 11:30:00,26.82,26.84,26.81,26.83,127600.0,15.9641,15.976,15.9581,15.97,127600.0
2010-03-25 11:35:00,26.83,26.84,26.81,26.82,94000.0,15.97,15.976,15.9581,15.9641,94000.0
2010-03-25 11:40:00,26.82,26.85,26.82,26.85,130000.0,15.9641,15.9819,15.9641,15.9819,130000.0
2010-03-25 11:45:00,26.85,26.86,26.84,26.85,136200.0,15.9819,15.9879,15.976,15.9819,136200.0
2010-03-25 11:50:00,26.85,26.87,26.85,26.87,131700.0,15.9819,15.9938,15.9819,15.9938,131700.0
2010-03-25 11:55:00,26.86,26.9,26.84,26.87,261700.0,15.9879,16.0117,15.976,15.9938,261700.0
2010-03-25 12:00:00,26.87,26.88,26.86,26.86,34700.0,15.9938,15.9998,15.9879,15.9879,34700.0
2010-03-25 12:05:00,26.86,26.9,26.86,26.9,123600.0,15.9879,16.0117,15.9879,16.0117,123600.0
2010-03-25 12:10:00,26.89,26.9,26.87,26.88,125500.0,16.0057,16.0117,15.9938,15.9998,125500.0
2010-03-25 12:15:00,26.87,26.88,26.84,26.86,164800.0,15.9938,15.9998,15.976,15.9879,164800.0
2010-03-25 12:20:00,26.87,26.87,26.84,26.85,100400.0,15.9938,15.9938,15.976,15.9819,100400.0
2010-03-25 12:25:00,26.85,26.85,26.82,26.84,142600.0,15.9819,15.9819,15.9641,15.976,142600.0
2010-03-25 12:30:00,26.85,26.85,26.82,26.83,107000.0,15.9819,15.9819,15.9641,15.97,107000.0
2010-03-25 12:35:00,26.84,26.84,26.83,26.84,25600.0,15.976,15.976,15.97,15.976,25600.0
2010-03-25 12:40:00,26.84,26.85,26.83,26.85,32300.0,15.976,15.9819,15.97,15.9819,32300.0
2010-03-25 12:45:00,26.85,26.85,26.83,26.83,44300.0,15.9819,15.9819,15.97,15.97,44300.0
2010-03-25 12:50:00,26.84,26.84,26.82,26.83,85000.0,15.976,15.976,15.9641,15.97,85000.0
2010-03-25 12:55:00,26.83,26.85,26.82,26.85,96800.0,15.97,15.9819,15.9641,15.9819,96800.0
2010-03-25 13:00:00,26.84,26.85,26.83,26.84,38500.0,15.976,15.9819,15.97,15.976,38500.0
2010-03-25 13:05:00,26.83,26.84,26.83,26.84,26800.0,15.97,15.976,15.97,15.976,26800.0
2010-03-25 13:10:00,26.84,26.84,26.83,26.84,26100.0,15.976,15.976,15.97,15.976,26100.0
2010-03-25 13:15:00,26.84,26.84,26.81,26.81,71800.0,15.976,15.976,15.9581,15.9581,71800.0
2010-03-25 13:20:00,26.81,26.82,26.8,26.8,82800.0,15.9581,15.9641,15.9522,15.9522,82800.0
2010-03-25 13:25:00,26.8,26.82,26.8,26.8,83800.0,15.9522,15.9641,15.9522,15.9522,83800.0
2010-03-25 13:30:00,26.8,26.81,26.8,26.81,35500.0,15.9522,15.9581,15.9522,15.9581,35500.0
2010-03-25 13:35:00,26.8,26.82,26.79,26.81,323100.0,15.9522,15.9641,15.9462,15.9581,323100.0
2010-03-25 13:40:00,26.81,26.82,26.8,26.81,72700.0,15.9581,15.9641,15.9522,15.9581,72700.0
2010-03-25 13:45:00,26.82,26.84,26.8,26.83,98500.0,15.9641,15.976,15.9522,15.97,98500.0
2010-03-25 13:50:00,26.83,26.84,26.8,26.8,138500.0,15.97,15.976,15.9522,15.9522,138500.0
2010-03-25 13:55:00,26.8,26.82,26.8,26.81,115900.0,15.9522,15.9641,15.9522,15.9581,115900.0
2010-03-25 14:00:00,26.81,26.81,26.8,26.81,25000.0,15.9581,15.9581,15.9522,15.9581,25000.0
2010-03-25 14:05:00,26.8,26.82,26.8,26.81,40500.0,15.9522,15.9641,15.9522,15.9581,40500.0
2010-03-25 14:10:00,26.82,26.82,26.8,26.81,325600.0,15.9641,15.9641,15.9522,15.9581,325600.0
2010-03-25 14:15:00,26.82,26.83,26.81,26.81,51800.0,15.9641,15.97,15.9581,15.9581,51800.0
2010-03-25 14:20:00,26.81,26.82,26.8,26.8,231400.0,15.9581,15.9641,15.9522,15.9522,231400.0
2010-03-25 14:25:00,26.8,26.82,26.78,26.81,305600.0,15.9522,15.9641,15.9403,15.9581,305600.0
2010-03-25 14:30:00,26.8,26.81,26.8,26.8,74300.0,15.9522,15.9581,15.9522,15.9522,74300.0
2010-03-25 14:35:00,26.8,26.81,26.8,26.81,56000.0,15.9522,15.9581,15.9522,15.9581,56000.0
2010-03-25 14:40:00,26.81,26.83,26.8,26.82,81000.0,15.9581,15.97,15.9522,15.9641,81000.0
2010-03-25 14:45:00,26.82,26.83,26.8,26.81,146300.0,15.9641,15.97,15.9522,15.9581,146300.0
2010-03-25 14:50:00,26.81,26.82,26.8,26.82,67300.0,15.9581,15.9641,15.9522,15.9641,67300.0
2010-03-25 14:55:00,26.82,26.84,26.81,26.84,47200.0,15.9641,15.976,15.9581,15.976,47200.0
2010-03-25 15:00:00,26.84,26.85,26.82,26.82,196900.0,15.976,15.9819,15.9641,15.9641,196900.0
2010-03-25 15:05:00,26.82,26.84,26.81,26.83,122400.0,15.9641,15.976,15.9581,15.97,122400.0
2010-03-25 15:10:00,26.82,26.84,26.81,26.83,90200.0,15.9641,15.976,15.9581,15.97,90200.0
2010-03-25 15:15:00,26.84,26.84,26.81,26.82,89300.0,15.976,15.976,15.9581,15.9641,89300.0
2010-03-25 15:20:00,26.81,26.83,26.8,26.83,132100.0,15.9581,15.97,15.9522,15.97,132100.0
2010-03-25 15:25:00,26.82,26.83,26.8,26.8,145000.0,15.9641,15.97,15.9522,15.9522,145000.0
2010-03-25 15:30:00,26.8,26.81,26.79,26.8,184100.0,15.9522,15.9581,15.9462,15.9522,184100.0
2010-03-25 15:35:00,26.8,26.81,26.75,26.76,368100.0,15.9522,15.9581,15.9224,15.9284,368100.0
2010-03-25 15:40:00,26.77,26.8,26.75,26.8,515600.0,15.9343,15.9522,15.9224,15.9522,515600.0
2010-03-25 15:45:00,26.8,26.81,26.78,26.8,421700.0,15.9522,15.9581,15.9403,15.9522,421700.0
2010-03-25 15:50:00,26.8,26.81,26.79,26.8,761600.0,15.9522,15.9581,15.9462,15.9522,761600.0
2010-03-25 15:55:00,26.81,26.81,26.78,26.78,1038700.0,15.9581,15.9581,15.9403,15.9403,1038700.0
2010-03-26 09:30:00,26.81,26.86,26.75,26.76,209800.0,15.9581,15.9879,15.9224,15.9284,209800.0
2010-03-26 09:35:00,26.77,26.79,26.72,26.74,108200.0,15.9343,15.9462,15.9045,15.9164,108200.0
2010-03-26 09:40:00,26.73,26.74,26.69,26.74,197100.0,15.9105,15.9164,15.8867,15.9164,197100.0
2010-03-26 09:45:00,26.72,26.76,26.72,26.76,57300.0,15.9045,15.9284,15.9045,15.9284,57300.0
2010-03-26 09:50:00,26.76,26.8,26.75,26.79,83600.0,15.9284,15.9522,15.9224,15.9462,83600.0
2010-03-26 09:55:00,26.79,26.81,26.75,26.77,146800.0,15.9462,15.9581,15.9224,15.9343,146800.0
2010-03-26 10:00:00,26.77,26.79,26.74,26.75,119500.0,15.9343,15.9462,15.9164,15.9224,119500.0
2010-03-26 10:05:00,26.76,26.77,26.74,26.76,116100.0,15.9284,15.9343,15.9164,15.9284,116100.0
2010-03-26 10:10:00,26.75,26.8,26.74,26.78,296800.0,15.9224,15.9522,15.9164,15.9403,296800.0
2010-03-26 10:15:00,26.79,26.8,26.75,26.76,120700.0,15.9462,15.9522,15.9224,15.9284,120700.0
2010-03-26 10:20:00,26.76,26.77,26.74,26.75,61400.0,15.9284,15.9343,15.9164,15.9224,61400.0
2010-03-26 10:25:00,26.75,26.78,26.74,26.77,73700.0,15.9224,15.9403,15.9164,15.9343,73700.0
2010-03-26 10:30:00,26.78,26.82,26.77,26.8,351800.0,15.9403,15.9641,15.9343,15.9522,351800.0
2010-03-26 10:35:00,26.81,26.81,26.79,26.79,235800.0,15.9581,15.9581,15.9462,15.9462,235800.0
2010-03-26 10:40:00,26.8,26.83,26.79,26.81,118500.0,15.9522,15.97,15.9462,15.9581,118500.0
2010-03-26 10:45:00,26.82,26.83,26.81,26.82,176800.0,15.9641,15.97,15.9581,15.9641,176800.0
2010-03-26 10:50:00,26.82,26.82,26.79,26.8,139900.0,15.9641,15.9641,15.9462,15.9522,139900.0
2010-03-26 10:55:00,26.8,26.8,26.77,26.77,92300.0,15.9522,15.9522,15.9343,15.9343,92300.0
2010-03-26 11:00:00,26.78,26.8,26.76,26.8,84200.0,15.9403,15.9522,15.9284,15.9522,84200.0
2010-03-26 11:05:00,26.8,26.81,26.75,26.77,124200.0,15.9522,15.9581,15.9224,15.9343,124200.0
2010-03-26 11:10:00,26.77,26.77,26.75,26.75,26100.0,15.9343,15.9343,15.9224,15.9224,26100.0
2010-03-26 11:15:00,26.75,26.77,26.75,26.75,76800.0,15.9224,15.9343,15.9224,15.9224,76800.0
2010-03-26 11:20:00,26.75,26.75,26.74,26.75,39500.0,15.9224,15.9224,15.9164,15.9224,39500.0
2010-03-26 11:25:00,26.75,26.76,26.74,26.75,118500.0,15.9224,15.9284,15.9164,15.9224,118500.0
2010-03-26 11:30:00,26.75,26.75,26.73,26.74,88800.0,15.9224,15.9224,15.9105,15.9164,88800.0
2010-03-26 11:35:00,26.74,26.75,26.73,26.74,133500.0,15.9164,15.9224,15.9105,15.9164,133500.0
2010-03-26 11:40:00,26.74,26.75,26.73,26.74,81700.0,15.9164,15.9224,15.9105,15.9164,81700.0
2010-03-26 11:45:00,26.74,26.76,26.74,26.75,70300.0,15.9164,15.9284,15.9164,15.9224,70300.0
2010-03-26 11:50:00,26.75,26.76,26.75,26.75,62300.0,15.9224,15.9284,15.9224,15.9224,62300.0
2010-03-26 11:55:00,26.76,26.76,26.75,26.75,202900.0,15.9284,15.9284,15.9224,15.9224,202900.0
2010-03-26 12:00:00,26.76,26.76,26.74,26.74,73500.0,15.9284,15.9284,15.9164,15.9164,73500.0
2010-03-26 12:05:00,26.74,26.75,26.73,26.75,72200.0,15.9164,15.9224,15.9105,15.9224,72200.0
2010-03-26 12:10:00,26.74,26.75,26.73,26.73,237100.0,15.9164,15.9224,15.9105,15.9105,237100.0
2010-03-26 12:15:00,26.73,26.74,26.73,26.74,37900.0,15.9105,15.9164,15.9105,15.9164,37900.0
2010-03-26 12:20:00,26.73,26.74,26.71,26.72,90400.0,15.9105,15.9164,15.8986,15.9045,90400.0
2010-03-26 12:25:00,26.71,26.72,26.7,26.71,70300.0,15.8986,15.9045,15.8926,15.8986,70300.0
2010-03-26 12:30:00,26.7,26.72,26.7,26.7,115600.0,15.8926,15.9045,15.8926,15.8926,115600.0
2010-03-26 12:35:00,26.7,26.71,26.7,26.7,279000.0,15.8926,15.8986,15.8926,15.8926,279000.0
2010-03-26 12:40:00,26.7,26.71,26.7,26.7,31200.0,15.8926,15.8986,15.8926,15.8926,31200.0
2010-03-26 12:45:00,26.7,26.72,26.7,26.71,130800.0,15.8926,15.9045,15.8926,15.8986,130800.0
2010-03-26 12:50:00,26.71,26.72,26.71,26.71,73500.0,15.8986,15.9045,15.8986,15.8986,73500.0
2010-03-26 12:55:00,26.71,26.72,26.69,26.7,844300.0,15.8986,15.9045,15.8867,15.8926,844300.0
2010-03-26 13:00:00,26.7,26.71,26.7,26.71,102900.0,15.8926,15.8986,15.8926,15.8986,102900.0
2010-03-26 13:05:00,26.7,26.71,26.66,26.67,457100.0,15.8926,15.8986,15.8688,15.8748,457100.0
2010-03-26 13:10:00,26.67,26.7,26.67,26.69,125800.0,15.8748,15.8926,15.8748,15.8867,125800.0
2010-03-26 13:15:00,26.69,26.7,26.69,26.7,78800.0,15.8867,15.8926,15.8867,15.8926,78800.0
2010-03-26 13:20:00,26.69,26.7,26.69,26.69,24700.0,15.8867,15.8926,15.8867,15.8867,24700.0
2010-03-26 13:25:00,26.69,26.71,26.69,26.7,43100.0,15.8867,15.8986,15.8867,15.8926,43100.0
2010-03-26 13:30:00,26.7,26.71,26.69,26.7,196600.0,15.8926,15.8986,15.8867,15.8926,196600.0
2010-03-26 13:35:00,26.7,26.72,26.7,26.72,371900.0,15.8926,15.9045,15.8926,15.9045,371900.0
2010-03-26 13:40:00,26.71,26.72,26.71,26.71,94700.0,15.8986,15.9045,15.8986,15.8986,94700.0
2010-03-26 13:45:00,26.71,26.72,26.71,26.71,271400.0,15.8986,15.9045,15.8986,15.8986,271400.0
2010-03-26 13:50:00,26.71,26.72,26.7,26.7,69300.0,15.8986,15.9045,15.8926,15.8926,69300.0
2010-03-26 13:55:00,26.7,26.71,26.7,26.7,34500.0,15.8926,15.8986,15.8926,15.8926,34500.0
2010-03-26 14:00:00,26.7,26.71,26.7,26.7,161500.0,15.8926,15.8986,15.8926,15.8926,161500.0
2010-03-26 14:05:00,26.7,26.74,26.7,26.73,194200.0,15.8926,15.9164,15.8926,15.9105,194200.0
2010-03-26 14:10:00,26.74,26.74,26.71,26.72,47000.0,15.9164,15.9164,15.8986,15.9045,47000.0
2010-03-26 14:15:00,26.72,26.74,26.71,26.72,99000.0,15.9045,15.9164,15.8986,15.9045,99000.0
2010-03-26 14:20:00,26.72,26.73,26.69,26.69,87700.0,15.9045,15.9105,15.8867,15.8867,87700.0
2010-03-26 14:25:00,26.69,26.71,26.69,26.7,210900.0,15.8867,15.8986,15.8867,15.8926,210900.0
2010-03-26 14:30:00,26.71,26.71,26.7,26.7,28300.0,15.8986,15.8986,15.8926,15.8926,28300.0
2010-03-26 14:35:00,26.7,26.71,26.7,26.7,38400.0,15.8926,15.8986,15.8926,15.8926,38400.0
2010-03-26 14:40:00,26.7,26.71,26.69,26.69,70200.0,15.8926,15.8986,15.8867,15.8867,70200.0
2010-03-26 14:45:00,26.69,26.69,26.68,26.68,47500.0,15.8867,15.8867,15.8807,15.8807,47500.0
2010-03-26 14:50:00,26.68,26.69,26.67,26.68,286900.0,15.8807,15.8867,15.8748,15.8807,286900.0
2010-03-26 14:55:00,26.67,26.68,26.67,26.67,31100.0,15.8748,15.8807,15.8748,15.8748,31100.0
2010-03-26 15:00:00,26.67,26.68,26.67,26.67,29400.0,15.8748,15.8807,15.8748,15.8748,29400.0
2010-03-26 15:05:00,26.67,26.68,26.66,26.67,74400.0,15.8748,15.8807,15.8688,15.8748,74400.0
2010-03-26 15:10:00,26.67,26.69,26.66,26.69,118700.0,15.8748,15.8867,15.8688,15.8867,118700.0
2010-03-26 15:15:00,26.68,26.69,26.68,26.68,34400.0,15.8807,15.8867,15.8807,15.8807,34400.0
2010-03-26 15:20:00,26.68,26.69,26.68,26.68,51400.0,15.8807,15.8867,15.8807,15.8807,51400.0
2010-03-26 15:25:00,26.68,26.69,26.68,26.69,63300.0,15.8807,15.8867,15.8807,15.8867,63300.0
2010-03-26 15:30:00,26.68,26.69,26.67,26.67,115300.0,15.8807,15.8867,15.8748,15.8748,115300.0
2010-03-26 15:35:00,26.67,26.69,26.66,26.68,119800.0,15.8748,15.8867,15.8688,15.8807,119800.0
2010-03-26 15:40:00,26.68,26.71,26.68,26.7,123300.0,15.8807,15.8986,15.8807,15.8926,123300.0
2010-03-26 15:45:00,26.7,26.7,26.69,26.69,103000.0,15.8926,15.8926,15.8867,15.8867,103000.0
2010-03-26 15:50:00,26.69,26.71,26.69,26.7,197900.0,15.8867,15.8986,15.8867,15.8926,197900.0
2010-03-26 15:55:00,26.7,26.71,26.69,26.69,1636600.0,15.8926,15.8986,15.8867,15.8867,1636600.0
2010-03-29 09:30:00,26.78,26.88,26.7,26.88,342600.0,15.9403,15.9998,15.8926,15.9998,342600.0
2010-03-29 09:35:00,26.88,26.98,26.87,26.91,165300.0,15.9998,16.0593,15.9938,16.0176,165300.0
2010-03-29 09:40:00,26.91,26.94,26.72,26.92,124400.0,16.0176,16.0355,15.9045,16.0236,124400.0
2010-03-29 09:45:00,26.92,26.97,26.89,26.92,195400.0,16.0236,16.0534,16.0057,16.0236,195400.0
2010-03-29 09:50:00,26.93,26.93,26.91,26.91,56900.0,16.0295,16.0295,16.0176,16.0176,56900.0
2010-03-29 09:55:00,26.92,26.96,26.9,26.94,127600.0,16.0236,16.0474,16.0117,16.0355,127600.0
2010-03-29 10:00:00,26.93,26.94,26.9,26.9,107200.0,16.0295,16.0355,16.0117,16.0117,107200.0
2010-03-29 10:05:00,26.91,26.91,26.87,26.89,97500.0,16.0176,16.0176,15.9938,16.0057,97500.0
2010-03-29 10:10:00,26.89,26.94,26.89,26.91,128400.0,16.0057,16.0355,16.0057,16.0176,128400.0
2010-03-29 10:15:00,26.91,26.95,26.88,26.93,114800.0,16.0176,16.0414,15.9998,16.0295,114800.0
2010-03-29 10:20:00,26.94,26.94,26.91,26.91,107000.0,16.0355,16.0355,16.0176,16.0176,107000.0
2010-03-29 10:25:00,26.92,26.96,26.91,26.95,88600.0,16.0236,16.0474,16.0176,16.0414,88600.0
2010-03-29 10:30:00,26.96,26.96,26.91,26.92,168700.0,16.0474,16.0474,16.0176,16.0236,168700.0
2010-03-29 10:35:00,26.92,26.95,26.91,26.92,131400.0,16.0236,16.0414,16.0176,16.0236,131400.0
2010-03-29 10:40:00,26.91,26.93,26.9,26.9,216100.0,16.0176,16.0295,16.0117,16.0117,216100.0
2010-03-29 10:45:00,26.9,26.91,26.86,26.87,156500.0,16.0117,16.0176,15.9879,15.9938,156500.0
2010-03-29 10:50:00,26.86,26.87,26.85,26.85,86200.0,15.9879,15.9938,15.9819,15.9819,86200.0
2010-03-29 10:55:00,26.85,26.86,26.84,26.86,156500.0,15.9819,15.9879,15.976,15.9879,156500.0
2010-03-29 11:00:00,26.85,26.86,26.85,26.85,35300.0,15.9819,15.9879,15.9819,15.9819,35300.0
2010-03-29 11:05:00,26.85,26.86,26.85,26.86,26000.0,15.9819,15.9879,15.9819,15.9879,26000.0
2010-03-29 11:10:00,26.86,26.89,26.85,26.89,230700.0,15.9879,16.0057,15.9819,16.0057,230700.0
2010-03-29 11:15:00,26.89,26.89,26.86,26.87,76800.0,16.0057,16.0057,15.9879,15.9938,76800.0
2010-03-29 11:20:00,26.88,26.89,26.87,26.89,48700.0,15.9998,16.0057,15.9938,16.0057,48700.0
2010-03-29 11:25:00,26.89,26.91,26.88,26.88,103000.0,16.0057,16.0176,15.9998,15.9998,103000.0
2010-03-29 11:30:00,26.88,26.93,26.88,26.92,85200.0,15.9998,16.0295,15.9998,16.0236,85200.0
2010-03-29 11:35:00,26.92,26.95,26.91,26.94,83200.0,16.0236,16.0414,16.0176,16.0355,83200.0
2010-03-29 11:40:00,26.95,26.95,26.93,26.94,43300.0,16.0414,16.0414,16.0295,16.0355,43300.0
2010-03-29 11:45:00,26.94,26.99,26.94,26.98,168500.0,16.0355,16.0653,16.0355,16.0593,168500.0
2010-03-29 11:50:00,26.99,27.0,26.95,26.95,109400.0,16.0653,16.0712,16.0414,16.0414,109400.0
2010-03-29 11:55:00,26.95,26.98,26.93,26.94,170000.0,16.0414,16.0593,16.0295,16.0355,170000.0
2010-03-29 12:00:00,26.94,26.98,26.94,26.98,117400.0,16.0355,16.0593,16.0355,16.0593,117400.0
2010-03-29 12:05:00,26.98,26.98,26.93,26.93,58500.0,16.0593,16.0593,16.0295,16.0295,58500.0
2010-03-29 12:10:00,26.93,26.97,26.92,26.94,134200.0,16.0295,16.0534,16.0236,16.0355,134200.0
2010-03-29 12:15:00,26.95,26.97,26.94,26.95,55100.0,16.0414,16.0534,16.0355,16.0414,55100.0
2010-03-29 12:20:00,26.94,26.95,26.92,26.93,70100.0,16.0355,16.0414,16.0236,16.0295,70100.0
2010-03-29 12:25:00,26.93,26.96,26.93,26.95,39200.0,16.0295,16.0474,16.0295,16.0414,39200.0
2010-03-29 12:30:00,26.96,26.98,26.96,26.98,63600.0,16.0474,16.0593,16.0474,16.0593,63600.0
2010-03-29 12:35:00,26.98,26.98,26.97,26.97,32600.0,16.0593,16.0593,16.0534,16.0534,32600.0
2010-03-29 12:40:00,26.97,27.0,26.97,27.0,66600.0,16.0534,16.0712,16.0534,16.0712,66600.0
2010-03-29 12:45:00,26.99,27.0,26.98,26.99,119500.0,16.0653,16.0712,16.0593,16.0653,119500.0
2010-03-29 12:50:00,26.99,27.0,26.98,26.99,106600.0,16.0653,16.0712,16.0593,16.0653,106600.0
2010-03-29 12:55:00,26.99,27.0,26.97,26.98,65000.0,16.0653,16.0712,16.0534,16.0593,65000.0
2010-03-29 13:00:00,26.99,27.0,26.98,26.99,79200.0,16.0653,16.0712,16.0593,16.0653,79200.0
2010-03-29 13:05:00,26.99,27.0,26.98,26.98,56000.0,16.0653,16.0712,16.0593,16.0593,56000.0
2010-03-29 13:10:00,26.98,27.0,26.98,26.98,71900.0,16.0593,16.0712,16.0593,16.0593,71900.0
2010-03-29 13:15:00,26.98,26.99,26.98,26.99,21900.0,16.0593,16.0653,16.0593,16.0653,21900.0
2010-03-29 13:20:00,26.98,27.0,26.98,26.99,99300.0,16.0593,16.0712,16.0593,16.0653,99300.0
2010-03-29 13:25:00,27.0,27.0,26.99,27.0,29100.0,16.0712,16.0712,16.0653,16.0712,29100.0
2010-03-29 13:30:00,27.0,27.0,26.99,27.0,101800.0,16.0712,16.0712,16.0653,16.0712,101800.0
2010-03-29 13:35:00,27.0,27.0,26.98,26.98,146200.0,16.0712,16.0712,16.0593,16.0593,146200.0
2010-03-29 13:40:00,26.99,26.99,26.98,26.99,68900.0,16.0653,16.0653,16.0593,16.0653,68900.0
2010-03-29 13:45:00,26.98,27.0,26.97,27.0,194600.0,16.0593,16.0712,16.0534,16.0712,194600.0
2010-03-29 13:50:00,26.99,27.02,26.99,27.01,209100.0,16.0653,16.0831,16.0653,16.0772,209100.0
2010-03-29 13:55:00,27.01,27.06,27.01,27.04,190900.0,16.0772,16.1069,16.0772,16.095,190900.0
2010-03-29 14:00:00,27.04,27.05,27.03,27.05,56700.0,16.095,16.101,16.0891,16.101,56700.0
2010-03-29 14:05:00,27.05,27.07,27.04,27.04,104000.0,16.101,16.1129,16.095,16.095,104000.0
2010-03-29 14:10:00,27.05,27.06,27.02,27.04,144200.0,16.101,16.1069,16.0831,16.095,144200.0
2010-03-29 14:15:00,27.04,27.06,27.02,27.05,148200.0,16.095,16.1069,16.0831,16.101,148200.0
2010-03-29 14:20:00,27.05,27.06,27.03,27.03,86200.0,16.101,16.1069,16.0891,16.0891,86200.0
2010-03-29 14:25:00,27.03,27.04,27.0,27.02,116700.0,16.0891,16.095,16.0712,16.0831,116700.0
2010-03-29 14:30:00,27.03,27.04,26.99,27.02,116500.0,16.0891,16.095,16.0653,16.0831,116500.0
2010-03-29 14:35:00,27.02,27.03,27.01,27.03,53200.0,16.0831,16.0891,16.0772,16.0891,53200.0
2010-03-29 14:40:00,27.03,27.04,27.01,27.02,95000.0,16.0891,16.095,16.0772,16.0831,95000.0
2010-03-29 14:45:00,27.02,27.05,27.01,27.04,72000.0,16.0831,16.101,16.0772,16.095,72000.0
2010-03-29 14:50:00,27.04,27.05,27.02,27.03,152000.0,16.095,16.101,16.0831,16.0891,152000.0
2010-03-29 14:55:00,27.03,27.04,27.02,27.03,62300.0,16.0891,16.095,16.0831,16.0891,62300.0
2010-03-29 15:00:00,27.02,27.03,27.0,27.0,168700.0,16.0831,16.0891,16.0712,16.0712,168700.0
2010-03-29 15:05:00,27.0,27.03,27.0,27.02,261500.0,16.0712,16.0891,16.0712,16.0831,261500.0
2010-03-29 15:10:00,27.01,27.03,27.01,27.01,189100.0,16.0772,16.0891,16.0772,16.0772,189100.0
2010-03-29 15:15:00,27.02,27.02,27.0,27.0,60400.0,16.0831,16.0831,16.0712,16.0712,60400.0
2010-03-29 15:20:00,27.0,27.01,26.99,27.0,63900.0,16.0712,16.0772,16.0653,16.0712,63900.0
2010-03-29 15:25:00,27.0,27.01,26.99,27.0,106300.0,16.0712,16.0772,16.0653,16.0712,106300.0
2010-03-29 15:30:00,27.0,27.01,26.98,26.99,114600.0,16.0712,16.0772,16.0593,16.0653,114600.0
2010-03-29 15:35:00,26.99,27.0,26.96,26.97,322000.0,16.0653,16.0712,16.0474,16.0534,322000.0
2010-03-29 15:40:00,26.96,27.0,26.96,27.0,318800.0,16.0474,16.0712,16.0474,16.0712,318800.0
2010-03-29 15:45:00,27.0,27.01,26.97,26.98,325100.0,16.0712,16.0772,16.0534,16.0593,325100.0
2010-03-29 15:50:00,26.99,26.99,26.96,26.97,361600.0,16.0653,16.0653,16.0474,16.0534,361600.0
2010-03-29 15:55:00,26.98,27.0,26.96,27.0,890000.0,16.0593,16.0712,16.0474,16.0712,890000.0
2010-03-30 09:30:00,26.76,26.77,26.65,26.65,232600.0,16.1188,16.1248,16.0526,16.0526,232600.0
2010-03-30 09:35:00,26.65,26.77,26.65,26.74,212500.0,16.0526,16.1248,16.0526,16.1068,212500.0
2010-03-30 09:40:00,26.73,26.85,26.73,26.81,360700.0,16.1008,16.173,16.1008,16.1489,360700.0
2010-03-30 09:45:00,26.8,26.83,26.8,26.82,123200.0,16.1429,16.161,16.1429,16.155,123200.0
2010-03-30 09:50:00,26.82,26.86,26.8,26.83,182200.0,16.155,16.1791,16.1429,16.161,182200.0
2010-03-30 09:55:00,26.83,26.84,26.8,26.81,164100.0,16.161,16.167,16.1429,16.1489,164100.0
2010-03-30 10:00:00,26.81,26.93,26.81,26.93,283300.0,16.1489,16.2212,16.1489,16.2212,283300.0
2010-03-30 10:05:00,26.92,26.93,26.89,26.89,174400.0,16.2152,16.2212,16.1971,16.1971,174400.0
2010-03-30 10:10:00,26.89,26.91,26.89,26.89,116600.0,16.1971,16.2092,16.1971,16.1971,116600.0
2010-03-30 10:15:00,26.89,26.91,26.89,26.91,135300.0,16.1971,16.2092,16.1971,16.2092,135300.0
2010-03-30 10:20:00,26.9,26.91,26.84,26.85,169200.0,16.2032,16.2092,16.167,16.173,169200.0
2010-03-30 10:25:00,26.85,26.86,26.83,26.83,74200.0,16.173,16.1791,16.161,16.161,74200.0
2010-03-30 10:30:00,26.84,26.84,26.8,26.81,201900.0,16.167,16.167,16.1429,16.1489,201900.0
2010-03-30 10:35:00,26.8,26.81,26.78,26.78,225400.0,16.1429,16.1489,16.1309,16.1309,225400.0
2010-03-30 10:40:00,26.78,26.79,26.72,26.72,113600.0,16.1309,16.1369,16.0947,16.0947,113600.0
2010-03-30 10:45:00,26.72,26.73,26.65,26.68,396700.0,16.0947,16.1008,16.0526,16.0706,396700.0
2010-03-30 10:50:00,26.69,26.73,26.68,26.72,65000.0,16.0767,16.1008,16.0706,16.0947,65000.0
2010-03-30 10:55:00,26.73,26.75,26.7,26.7,160400.0,16.1008,16.1128,16.0827,16.0827,160400.0
2010-03-30 11:00:00,26.7,26.7,26.59,26.6,378700.0,16.0827,16.0827,16.0164,16.0224,378700.0
2010-03-30 11:05:00,26.6,26.65,26.57,26.6,276100.0,16.0224,16.0526,16.0044,16.0224,276100.0
2010-03-30 11:10:00,26.6,26.61,26.56,26.59,113800.0,16.0224,16.0285,15.9984,16.0164,113800.0
2010-03-30 11:15:00,26.6,26.6,26.53,26.55,267600.0,16.0224,16.0224,15.9803,15.9923,267600.0
2010-03-30 11:20:00,26.55,26.58,26.53,26.55,216500.0,15.9923,16.0104,15.9803,15.9923,216500.0
2010-03-30 11:25:00,26.55,26.57,26.54,26.56,241000.0,15.9923,16.0044,15.9863,15.9984,241000.0
2010-03-30 11:30:00,26.56,26.57,26.54,26.54,512300.0,15.9984,16.0044,15.9863,15.9863,512300.0
2010-03-30 11:35:00,26.55,26.55,26.52,26.53,99300.0,15.9923,15.9923,15.9743,15.9803,99300.0
2010-03-30 11:40:00,26.53,26.56,26.53,26.55,64700.0,15.9803,15.9984,15.9803,15.9923,64700.0
2010-03-30 11:45:00,26.56,26.56,26.53,26.53,346900.0,15.9984,15.9984,15.9803,15.9803,346900.0
2010-03-30 11:50:00,26.54,26.56,26.53,26.55,106600.0,15.9863,15.9984,15.9803,15.9923,106600.0
2010-03-30 11:55:00,26.56,26.56,26.55,26.55,50100.0,15.9984,15.9984,15.9923,15.9923,50100.0
2010-03-30 12:00:00,26.55,26.59,26.55,26.57,257300.0,15.9923,16.0164,15.9923,16.0044,257300.0
2010-03-30 12:05:00,26.57,26.6,26.57,26.6,48900.0,16.0044,16.0224,16.0044,16.0224,48900.0
2010-03-30 12:10:00,26.59,26.61,26.59,26.61,35300.0,16.0164,16.0285,16.0164,16.0285,35300.0
2010-03-30 12:15:00,26.61,26.61,26.6,26.6,55100.0,16.0285,16.0285,16.0224,16.0224,55100.0
2010-03-30 12:20:00,26.6,26.61,26.6,26.61,25500.0,16.0224,16.0285,16.0224,16.0285,25500.0
2010-03-30 12:25:00,26.6,26.63,26.6,26.63,45600.0,16.0224,16.0405,16.0224,16.0405,45600.0
2010-03-30 12:30:00,26.62,26.63,26.62,26.62,24300.0,16.0345,16.0405,16.0345,16.0345,24300.0
2010-03-30 12:35:00,26.63,26.64,26.62,26.63,64000.0,16.0405,16.0465,16.0345,16.0405,64000.0
2010-03-30 12:40:00,26.63,26.65,26.63,26.65,28200.0,16.0405,16.0526,16.0405,16.0526,28200.0
2010-03-30 12:45:00,26.65,26.65,26.64,26.65,29200.0,16.0526,16.0526,16.0465,16.0526,29200.0
2010-03-30 12:50:00,26.64,26.67,26.64,26.67,38100.0,16.0465,16.0646,16.0465,16.0646,38100.0
2010-03-30 12:55:00,26.66,26.69,26.66,26.69,32800.0,16.0586,16.0767,16.0586,16.0767,32800.0
2010-03-30 13:00:00,26.68,26.72,26.66,26.72,292500.0,16.0706,16.0947,16.0586,16.0947,292500.0
2010-03-30 13:05:00,26.72,26.75,26.7,26.75,200900.0,16.0947,16.1128,16.0827,16.1128,200900.0
2010-03-30 13:10:00,26.75,26.78,26.74,26.78,133700.0,16.1128,16.1309,16.1068,16.1309,133700.0
2010-03-30 13:15:00,26.77,26.78,26.76,26.77,71700.0,16.1248,16.1309,16.1188,16.1248,71700.0
2010-03-30 13:20:00,26.76,26.77,26.76,26.76,67400.0,16.1188,16.1248,16.1188,16.1188,67400.0
2010-03-30 13:25:00,26.76,26.79,26.76,26.79,137600.0,16.1188,16.1369,16.1188,16.1369,137600.0
2010-03-30 13:30:00,26.79,26.83,26.78,26.81,290100.0,16.1369,16.161,16.1309,16.1489,290100.0
2010-03-30 13:35:00,26.81,26.82,26.8,26.82,172000.0,16.1489,16.155,16.1429,16.155,172000.0
2010-03-30 13:40:00,26.81,26.82,26.79,26.79,213800.0,16.1489,16.155,16.1369,16.1369,213800.0
2010-03-30 13:45:00,26.8,26.82,26.77,26.79,227700.0,16.1429,16.155,16.1248,16.1369,227700.0
2010-03-30 13:50:00,26.79,26.8,26.79,26.8,85100.0,16.1369,16.1429,16.1369,16.1429,85100.0
2010-03-30 13:55:00,26.8,26.82,26.79,26.8,269600.0,16.1429,16.155,16.1369,16.1429,269600.0
2010-03-30 14:00:00,26.8,26.81,26.78,26.78,79400.0,16.1429,16.1489,16.1309,16.1309,79400.0
2010-03-30 14:05:00,26.78,26.8,26.76,26.8,131700.0,16.1309,16.1429,16.1188,16.1429,131700.0
2010-03-30 14:10:00,26.8,26.83,26.8,26.81,72700.0,16.1429,16.161,16.1429,16.1489,72700.0
2010-03-30 14:15:00,26.81,26.83,26.81,26.82,53100.0,16.1489,16.161,16.1489,16.155,53100.0
2010-03-30 14:20:00,26.82,26.83,26.82,26.82,109500.0,16.155,16.161,16.155,16.155,109500.0
2010-03-30 14:25:00,26.83,26.83,26.82,26.83,54500.0,16.161,16.161,16.155,16.161,54500.0
2010-03-30 14:30:00,26.83,26.88,26.82,26.88,220700.0,16.161,16.1911,16.155,16.1911,220700.0
2010-03-30 14:35:00,26.87,26.88,26.87,26.87,46600.0,16.1851,16.1911,16.1851,16.1851,46600.0
2010-03-30 14:40:00,26.88,26.88,26.87,26.88,89700.0,16.1911,16.1911,16.1851,16.1911,89700.0
2010-03-30 14:45:00,26.88,26.88,26.87,26.87,40800.0,16.1911,16.1911,16.1851,16.1851,40800.0
2010-03-30 14:50:00,26.87,26.89,26.87,26.89,85900.0,16.1851,16.1971,16.1851,16.1971,85900.0
2010-03-30 14:55:00,26.89,26.89,26.88,26.88,112700.0,16.1971,16.1971,16.1911,16.1911,112700.0
2010-03-30 15:00:00,26.89,26.89,26.85,26.85,118200.0,16.1971,16.1971,16.173,16.173,118200.0
2010-03-30 15:05:00,26.85,26.88,26.85,26.88,140200.0,16.173,16.1911,16.173,16.1911,140200.0
2010-03-30 15:10:00,26.88,26.89,26.86,26.86,157100.0,16.1911,16.1971,16.1791,16.1791,157100.0
2010-03-30 15:15:00,26.86,26.88,26.86,26.87,197400.0,16.1791,16.1911,16.1791,16.1851,197400.0
2010-03-30 15:20:00,26.88,26.88,26.87,26.87,241800.0,16.1911,16.1911,16.1851,16.1851,241800.0
2010-03-30 15:25:00,26.88,26.88,26.87,26.87,131000.0,16.1911,16.1911,16.1851,16.1851,131000.0
2010-03-30 15:30:00,26.88,26.89,26.87,26.88,292600.0,16.1911,16.1971,16.1851,16.1911,292600.0
2010-03-30 15:35:00,26.88,26.89,26.82,26.82,369500.0,16.1911,16.1971,16.155,16.155,369500.0
2010-03-30 15:40:00,26.82,26.85,26.78,26.78,459900.0,16.155,16.173,16.1309,16.1309,459900.0
2010-03-30 15:45:00,26.79,26.82,26.78,26.81,318000.0,16.1369,16.155,16.1309,16.1489,318000.0
2010-03-30 15:50:00,26.8,26.82,26.78,26.82,402000.0,16.1429,16.155,16.1309,16.155,402000.0
2010-03-30 15:55:00,26.81,26.82,26.74,26.77,1163800.0,16.1489,16.155,16.1068,16.1248,1163800.0
2010-03-31 09:30:00,26.65,26.71,26.6,26.66,236500.0,16.0526,16.0887,16.0224,16.0586,236500.0
2010-03-31 09:35:00,26.67,26.68,26.58,26.6,324800.0,16.0646,16.0706,16.0104,16.0224,324800.0
2010-03-31 09:40:00,26.6,26.61,26.41,26.45,433800.0,16.0224,16.0285,15.908,15.9321,433800.0
2010-03-31 09:45:00,26.45,26.45,26.33,26.34,192100.0,15.9321,15.9321,15.8598,15.8658,192100.0
2010-03-31 09:50:00,26.34,26.49,26.29,26.48,272500.0,15.8658,15.9562,15.8357,15.9502,272500.0
2010-03-31 09:55:00,26.48,26.5,26.47,26.5,84500.0,15.9502,15.9622,15.9441,15.9622,84500.0
2010-03-31 10:00:00,26.5,26.53,26.46,26.5,194400.0,15.9622,15.9803,15.9381,15.9622,194400.0
2010-03-31 10:05:00,26.5,26.55,26.49,26.53,237700.0,15.9622,15.9923,15.9562,15.9803,237700.0
2010-03-31 10:10:00,26.53,26.54,26.53,26.53,132900.0,15.9803,15.9863,15.9803,15.9803,132900.0
2010-03-31 10:15:00,26.53,26.62,26.53,26.62,151500.0,15.9803,16.0345,15.9803,16.0345,151500.0
2010-03-31 10:20:00,26.61,26.67,26.61,26.67,173800.0,16.0285,16.0646,16.0285,16.0646,173800.0
2010-03-31 10:25:00,26.68,26.68,26.64,26.64,101100.0,16.0706,16.0706,16.0465,16.0465,101100.0
2010-03-31 10:30:00,26.65,26.66,26.59,26.61,221000.0,16.0526,16.0586,16.0164,16.0285,221000.0
2010-03-31 10:35:00,26.62,26.62,26.58,26.59,127200.0,16.0345,16.0345,16.0104,16.0164,127200.0
2010-03-31 10:40:00,26.59,26.6,26.59,26.59,62100.0,16.0164,16.0224,16.0164,16.0164,62100.0
2010-03-31 10:45:00,26.59,26.6,26.59,26.59,129200.0,16.0164,16.0224,16.0164,16.0164,129200.0
2010-03-31 10:50:00,26.6,26.63,26.59,26.61,459400.0,16.0224,16.0405,16.0164,16.0285,459400.0
2010-03-31 10:55:00,26.61,26.62,26.61,26.61,72900.0,16.0285,16.0345,16.0285,16.0285,72900.0
2010-03-31 11:00:00,26.61,26.65,26.61,26.65,204200.0,16.0285,16.0526,16.0285,16.0526,204200.0
2010-03-31 11:05:00,26.64,26.66,26.64,26.66,126000.0,16.0465,16.0586,16.0465,16.0586,126000.0
2010-03-31 11:10:00,26.66,26.66,26.65,26.66,63500.0,16.0586,16.0586,16.0526,16.0586,63500.0
2010-03-31 11:15:00,26.66,26.69,26.65,26.68,135800.0,16.0586,16.0767,16.0526,16.0706,135800.0
2010-03-31 11:20:00,26.69,26.72,26.68,26.7,131100.0,16.0767,16.0947,16.0706,16.0827,131100.0
2010-03-31 11:25:00,26.7,26.71,26.69,26.69,52600.0,16.0827,16.0887,16.0767,16.0767,52600.0
2010-03-31 11:30:00,26.69,26.75,26.69,26.74,125100.0,16.0767,16.1128,16.0767,16.1068,125100.0
2010-03-31 11:35:00,26.74,26.74,26.68,26.7,84900.0,16.1068,16.1068,16.0706,16.0827,84900.0
2010-03-31 11:40:00,26.7,26.75,26.7,26.73,118100.0,16.0827,16.1128,16.0827,16.1008,118100.0
2010-03-31 11:45:00,26.73,26.73,26.7,26.7,118400.0,16.1008,16.1008,16.0827,16.0827,118400.0
2010-03-31 11:50:00,26.71,26.71,26.69,26.69,39900.0,16.0887,16.0887,16.0767,16.0767,39900.0
2010-03-31 11:55:00,26.69,26.7,26.69,26.69,17100.0,16.0767,16.0827,16.0767,16.0767,17100.0
2010-03-31 12:00:00,26.69,26.7,26.69,26.69,43800.0,16.0767,16.0827,16.0767,16.0767,43800.0
2010-03-31 12:05:00,26.69,26.72,26.69,26.71,77100.0,16.0767,16.0947,16.0767,16.0887,77100.0
2010-03-31 12:10:00,26.72,26.76,26.71,26.75,83700.0,16.0947,16.1188,16.0887,16.1128,83700.0
2010-03-31 12:15:00,26.76,26.78,26.75,26.77,110300.0,16.1188,16.1309,16.1128,16.1248,110300.0
2010-03-31 12:20:00,26.78,26.8,26.76,26.76,83200.0,16.1309,16.1429,16.1188,16.1188,83200.0
2010-03-31 12:25:00,26.76,26.77,26.74,26.74,17000.0,16.1188,16.1248,16.1068,16.1068,17000.0
2010-03-31 12:30:00,26.75,26.76,26.72,26.75,148400.0,16.1128,16.1188,16.0947,16.1128,148400.0
2010-03-31 12:35:00,26.75,26.78,26.75,26.77,61800.0,16.1128,16.1309,16.1128,16.1248,61800.0
2010-03-31 12:40:00,26.77,26.78,26.76,26.76,33100.0,16.1248,16.1309,16.1188,16.1188,33100.0
2010-03-31 12:45:00,26.76,26.78,26.73,26.74,57600.0,16.1188,16.1309,16.1008,16.1068,57600.0
2010-03-31 12:50:00,26.74,26.76,26.74,26.75,25800.0,16.1068,16.1188,16.1068,16.1128,25800.0
2010-03-31 12:55:00,26.74,26.76,26.74,26.74,35600.0,16.1068,16.1188,16.1068,16.1068,35600.0
2010-03-31 13:00:00,26.75,26.75,26.74,26.75,30500.0,16.1128,16.1128,16.1068,16.1128,30500.0
2010-03-31 13:05:00,26.74,26.75,26.74,26.75,21000.0,16.1068,16.1128,16.1068,16.1128,21000.0
2010-03-31 13:10:00,26.74,26.75,26.74,26.74,48900.0,16.1068,16.1128,16.1068,16.1068,48900.0
2010-03-31 13:15:00,26.74,26.75,26.74,26.74,44600.0,16.1068,16.1128,16.1068,16.1068,44600.0
2010-03-31 13:20:00,26.74,26.74,26.69,26.69,98700.0,16.1068,16.1068,16.0767,16.0767,98700.0
2010-03-31 13:25:00,26.7,26.7,26.69,26.69,17500.0,16.0827,16.0827,16.0767,16.0767,17500.0
2010-03-31 13:30:00,26.69,26.72,26.67,26.71,102600.0,16.0767,16.0947,16.0646,16.0887,102600.0
2010-03-31 13:35:00,26.72,26.73,26.71,26.73,58900.0,16.0947,16.1008,16.0887,16.1008,58900.0
2010-03-31 13:40:00,26.73,26.74,26.73,26.73,98800.0,16.1008,16.1068,16.1008,16.1008,98800.0
2010-03-31 13:45:00,26.73,26.77,26.73,26.76,83400.0,16.1008,16.1248,16.1008,16.1188,83400.0
2010-03-31 13:50:00,26.77,26.79,26.76,26.78,76100.0,16.1248,16.1369,16.1188,16.1309,76100.0
2010-03-31 13:55:00,26.78,26.79,26.76,26.76,81500.0,16.1309,16.1369,16.1188,16.1188,81500.0
2010-03-31 14:00:00,26.77,26.77,26.76,26.76,90400.0,16.1248,16.1248,16.1188,16.1188,90400.0
2010-03-31 14:05:00,26.76,26.81,26.76,26.8,101500.0,16.1188,16.1489,16.1188,16.1429,101500.0
2010-03-31 14:10:00,26.8,26.8,26.79,26.8,36500.0,16.1429,16.1429,16.1369,16.1429,36500.0
2010-03-31 14:15:00,26.79,26.8,26.77,26.77,33000.0,16.1369,16.1429,16.1248,16.1248,33000.0
2010-03-31 14:20:00,26.77,26.78,26.76,26.76,42100.0,16.1248,16.1309,16.1188,16.1188,42100.0
2010-03-31 14:25:00,26.76,26.77,26.75,26.75,28000.0,16.1188,16.1248,16.1128,16.1128,28000.0
2010-03-31 14:30:00,26.75,26.76,26.74,26.74,32400.0,16.1128,16.1188,16.1068,16.1068,32400.0
2010-03-31 14:35:00,26.74,26.75,26.74,26.75,63500.0,16.1068,16.1128,16.1068,16.1128,63500.0
2010-03-31 14:40:00,26.74,26.75,26.71,26.71,222100.0,16.1068,16.1128,16.0887,16.0887,222100.0
2010-03-31 14:45:00,26.71,26.73,26.71,26.72,142200.0,16.0887,16.1008,16.0887,16.0947,142200.0
2010-03-31 14:50:00,26.72,26.72,26.67,26.67,321000.0,16.0947,16.0947,16.0646,16.0646,321000.0
2010-03-31 14:55:00,26.67,26.68,26.66,26.67,93900.0,16.0646,16.0706,16.0586,16.0646,93900.0
2010-03-31 15:00:00,26.68,26.68,26.67,26.67,278800.0,16.0706,16.0706,16.0646,16.0646,278800.0
2010-03-31 15:05:00,26.67,26.7,26.67,26.69,94800.0,16.0646,16.0827,16.0646,16.0767,94800.0
2010-03-31 15:10:00,26.69,26.72,26.68,26.72,304700.0,16.0767,16.0947,16.0706,16.0947,304700.0
2010-03-31 15:15:00,26.72,26.75,26.69,26.75,263800.0,16.0947,16.1128,16.0767,16.1128,263800.0
2010-03-31 15:20:00,26.74,26.76,26.74,26.75,255700.0,16.1068,16.1188,16.1068,16.1128,255700.0
2010-03-31 15:25:00,26.76,26.76,26.75,26.76,37600.0,16.1188,16.1188,16.1128,16.1188,37600.0
2010-03-31 15:30:00,26.75,26.79,26.73,26.79,464300.0,16.1128,16.1369,16.1008,16.1369,464300.0
2010-03-31 15:35:00,26.79,26.79,26.75,26.75,225400.0,16.1369,16.1369,16.1128,16.1128,225400.0
2010-03-31 15:40:00,26.75,26.76,26.74,26.75,206800.0,16.1128,16.1188,16.1068,16.1128,206800.0
2010-03-31 15:45:00,26.75,26.75,26.69,26.69,577400.0,16.1128,16.1128,16.0767,16.0767,577400.0
2010-03-31 15:50:00,26.69,26.73,26.67,26.73,724700.0,16.0767,16.1008,16.0646,16.1008,724700.0
2010-03-31 15:55:00,26.73,26.74,26.71,26.72,491200.0,16.1008,16.1068,16.0887,16.0947,491200.0
2010-04-01 09:30:00,26.77,26.9,26.77,26.87,144200.0,16.1248,16.2032,16.1248,16.1851,144200.0
2010-04-01 09:35:00,26.88,26.9,26.84,26.84,61300.0,16.1911,16.2032,16.167,16.167,61300.0
2010-04-01 09:40:00,26.84,26.87,26.82,26.85,84600.0,16.167,16.1851,16.155,16.173,84600.0
2010-04-01 09:45:00,26.86,26.95,26.85,26.94,117000.0,16.1791,16.2333,16.173,16.2272,117000.0
2010-04-01 09:50:00,26.94,26.97,26.93,26.95,164200.0,16.2272,16.2453,16.2212,16.2333,164200.0
2010-04-01 09:55:00,26.96,26.97,26.94,26.94,133200.0,16.2393,16.2453,16.2272,16.2272,133200.0
2010-04-01 10:00:00,26.95,27.0,26.94,26.94,256300.0,16.2333,16.2634,16.2272,16.2272,256300.0
2010-04-01 10:05:00,26.95,26.97,26.94,26.97,162700.0,16.2333,16.2453,16.2272,16.2453,162700.0
2010-04-01 10:10:00,26.97,26.99,26.96,26.99,327600.0,16.2453,16.2574,16.2393,16.2574,327600.0
2010-04-01 10:15:00,26.99,26.99,26.98,26.98,174800.0,16.2574,16.2574,16.2513,16.2513,174800.0
2010-04-01 10:20:00,26.98,27.0,26.98,26.99,108700.0,16.2513,16.2634,16.2513,16.2574,108700.0
2010-04-01 10:25:00,27.0,27.0,26.97,26.99,101600.0,16.2634,16.2634,16.2453,16.2574,101600.0
2010-04-01 10:30:00,26.99,26.99,26.96,26.96,262600.0,16.2574,16.2574,16.2393,16.2393,262600.0
2010-04-01 10:35:00,26.96,26.98,26.95,26.97,81700.0,16.2393,16.2513,16.2333,16.2453,81700.0
2010-04-01 10:40:00,26.98,26.98,26.97,26.98,98900.0,16.2513,16.2513,16.2453,16.2513,98900.0
2010-04-01 10:45:00,26.98,26.98,26.97,26.97,64300.0,16.2513,16.2513,16.2453,16.2453,64300.0
2010-04-01 10:50:00,26.97,26.98,26.96,26.97,162900.0,16.2453,16.2513,16.2393,16.2453,162900.0
2010-04-01 10:55:00,26.97,26.98,26.93,26.95,110600.0,16.2453,16.2513,16.2212,16.2333,110600.0
2010-04-01 11:00:00,26.94,26.96,26.92,26.94,77000.0,16.2272,16.2393,16.2152,16.2272,77000.0
2010-04-01 11:05:00,26.95,26.95,26.94,26.94,15500.0,16.2333,16.2333,16.2272,16.2272,15500.0
2010-04-01 11:10:00,26.95,26.95,26.93,26.94,86100.0,16.2333,16.2333,16.2212,16.2272,86100.0
2010-04-01 11:15:00,26.94,26.95,26.94,26.95,38200.0,16.2272,16.2333,16.2272,16.2333,38200.0
2010-04-01 11:20:00,26.94,26.95,26.94,26.94,54600.0,16.2272,16.2333,16.2272,16.2272,54600.0
2010-04-01 11:25:00,26.94,26.96,26.93,26.95,182800.0,16.2272,16.2393,16.2212,16.2333,182800.0
2010-04-01 11:30:00,26.96,26.96,26.93,26.94,161700.0,16.2393,16.2393,16.2212,16.2272,161700.0
2010-04-01 11:35:00,26.94,26.95,26.94,26.94,45200.0,16.2272,16.2333,16.2272,16.2272,45200.0
2010-04-01 11:40:00,26.95,26.96,26.94,26.95,60600.0,16.2333,16.2393,16.2272,16.2333,60600.0
2010-04-01 11:45:00,26.96,26.98,26.95,26.98,53800.0,16.2393,16.2513,16.2333,16.2513,53800.0
2010-04-01 11:50:00,26.97,26.98,26.96,26.98,95300.0,16.2453,16.2513,16.2393,16.2513,95300.0
2010-04-01 11:55:00,26.98,26.98,26.95,26.95,38500.0,16.2513,16.2513,16.2333,16.2333,38500.0
2010-04-01 12:00:00,26.96,26.98,26.95,26.97,116100.0,16.2393,16.2513,16.2333,16.2453,116100.0
2010-04-01 12:05:00,26.97,26.98,26.97,26.97,60200.0,16.2453,16.2513,16.2453,16.2453,60200.0
2010-04-01 12:10:00,26.98,26.99,26.97,26.97,126600.0,16.2513,16.2574,16.2453,16.2453,126600.0
2010-04-01 12:15:00,26.98,26.98,26.97,26.98,59200.0,16.2513,16.2513,16.2453,16.2513,59200.0
2010-04-01 12:20:00,26.97,26.98,26.95,26.96,47300.0,16.2453,16.2513,16.2333,16.2393,47300.0
2010-04-01 12:25:00,26.96,26.97,26.94,26.94,30400.0,16.2393,16.2453,16.2272,16.2272,30400.0
2010-04-01 12:30:00,26.95,26.96,26.92,26.93,128300.0,16.2333,16.2393,16.2152,16.2212,128300.0
2010-04-01 12:35:00,26.93,26.94,26.93,26.93,17100.0,16.2212,16.2272,16.2212,16.2212,17100.0
2010-04-01 12:40:00,26.94,26.95,26.93,26.94,41500.0,16.2272,16.2333,16.2212,16.2272,41500.0
2010-04-01 12:45:00,26.94,26.96,26.94,26.96,36900.0,16.2272,16.2393,16.2272,16.2393,36900.0
2010-04-01 12:50:00,26.96,26.97,26.95,26.97,22300.0,16.2393,16.2453,16.2333,16.2453,22300.0
2010-04-01 12:55:00,26.97,26.97,26.96,26.97,28100.0,16.2453,16.2453,16.2393,16.2453,28100.0
2010-04-01 13:00:00,26.97,26.97,26.96,26.96,20700.0,16.2453,16.2453,16.2393,16.2393,20700.0
2010-04-01 13:05:00,26.96,26.97,26.96,26.96,23900.0,16.2393,16.2453,16.2393,16.2393,23900.0
2010-04-01 13:10:00,26.97,26.97,26.96,26.97,18900.0,16.2453,16.2453,16.2393,16.2453,18900.0
2010-04-01 13:15:00,26.97,26.97,26.96,26.97,23900.0,16.2453,16.2453,16.2393,16.2453,23900.0
2010-04-01 13:20:00,26.97,26.98,26.96,26.97,224700.0,16.2453,16.2513,16.2393,16.2453,224700.0
2010-04-01 13:25:00,26.97,26.98,26.97,26.97,95200.0,16.2453,16.2513,16.2453,16.2453,95200.0
2010-04-01 13:30:00,26.98,26.98,26.97,26.97,84900.0,16.2513,16.2513,16.2453,16.2453,84900.0
2010-04-01 13:35:00,26.98,26.98,26.97,26.98,42000.0,16.2513,16.2513,16.2453,16.2513,42000.0
2010-04-01 13:40:00,26.97,26.98,26.97,26.98,106700.0,16.2453,16.2513,16.2453,16.2513,106700.0
2010-04-01 13:45:00,26.97,26.98,26.97,26.98,133500.0,16.2453,16.2513,16.2453,16.2513,133500.0
2010-04-01 13:50:00,26.98,26.99,26.96,26.96,230900.0,16.2513,16.2574,16.2393,16.2393,230900.0
2010-04-01 13:55:00,26.96,26.97,26.94,26.94,109900.0,16.2393,16.2453,16.2272,16.2272,109900.0
2010-04-01 14:00:00,26.94,26.95,26.93,26.93,104800.0,16.2272,16.2333,16.2212,16.2212,104800.0
2010-04-01 14:05:00,26.93,26.93,26.9,26.93,163200.0,16.2212,16.2212,16.2032,16.2212,163200.0
2010-04-01 14:10:00,26.92,26.95,26.92,26.95,83400.0,16.2152,16.2333,16.2152,16.2333,83400.0
2010-04-01 14:15:00,26.95,26.97,26.94,26.97,55900.0,16.2333,16.2453,16.2272,16.2453,55900.0
2010-04-01 14:20:00,26.97,26.98,26.96,26.98,85400.0,16.2453,16.2513,16.2393,16.2513,85400.0
2010-04-01 14:25:00,26.98,26.98,26.97,26.98,78000.0,16.2513,16.2513,16.2453,16.2513,78000.0
2010-04-01 14:30:00,26.98,26.98,26.94,26.95,265400.0,16.2513,16.2513,16.2272,16.2333,265400.0
2010-04-01 14:35:00,26.95,26.95,26.94,26.95,100600.0,16.2333,16.2333,16.2272,16.2333,100600.0
2010-04-01 14:40:00,26.94,26.97,26.93,26.93,139300.0,16.2272,16.2453,16.2212,16.2212,139300.0
2010-04-01 14:45:00,26.93,26.95,26.92,26.95,193700.0,16.2212,16.2333,16.2152,16.2333,193700.0
2010-04-01 14:50:00,26.94,26.98,26.94,26.97,139100.0,16.2272,16.2513,16.2272,16.2453,139100.0
2010-04-01 14:55:00,26.96,26.98,26.96,26.97,139800.0,16.2393,16.2513,16.2393,16.2453,139800.0
2010-04-01 15:00:00,26.98,26.98,26.94,26.95,338500.0,16.2513,16.2513,16.2272,16.2333,338500.0
2010-04-01 15:05:00,26.95,26.97,26.94,26.97,157200.0,16.2333,16.2453,16.2272,16.2453,157200.0
2010-04-01 15:10:00,26.96,26.98,26.96,26.98,103300.0,16.2393,16.2513,16.2393,16.2513,103300.0
2010-04-01 15:15:00,26.98,27.01,26.95,26.97,563700.0,16.2513,16.2694,16.2333,16.2453,563700.0
2010-04-01 15:20:00,26.97,26.99,26.96,26.98,140600.0,16.2453,16.2574,16.2393,16.2513,140600.0
2010-04-01 15:25:00,26.99,26.99,26.97,26.97,59300.0,16.2574,16.2574,16.2453,16.2453,59300.0
2010-04-01 15:30:00,26.97,26.99,26.97,26.98,119400.0,16.2453,16.2574,16.2453,16.2513,119400.0
2010-04-01 15:35:00,26.99,26.99,26.92,26.94,218700.0,16.2574,16.2574,16.2152,16.2272,218700.0
2010-04-01 15:40:00,26.93,26.97,26.92,26.97,430100.0,16.2212,16.2453,16.2152,16.2453,430100.0
2010-04-01 15:45:00,26.97,27.0,26.97,26.99,398800.0,16.2453,16.2634,16.2453,16.2574,398800.0
2010-04-01 15:50:00,26.99,27.0,26.95,26.95,492600.0,16.2574,16.2634,16.2333,16.2333,492600.0
2010-04-01 15:55:00,26.95,26.96,26.95,26.95,579700.0,16.2333,16.2393,16.2333,16.2333,579700.0
2010-04-05 09:30:00,26.94,26.95,26.83,26.84,172700.0,16.2272,16.2333,16.161,16.167,172700.0
2010-04-05 09:35:00,26.83,26.89,26.83,26.85,106700.0,16.161,16.1971,16.161,16.173,106700.0
2010-04-05 09:40:00,26.84,26.88,26.81,26.87,147600.0,16.167,16.1911,16.1489,16.1851,147600.0
2010-04-05 09:45:00,26.88,26.9,26.88,26.9,68000.0,16.1911,16.2032,16.1911,16.2032,68000.0
2010-04-05 09:50:00,26.89,26.93,26.89,26.89,115900.0,16.1971,16.2212,16.1971,16.1971,115900.0
2010-04-05 09:55:00,26.89,26.9,26.89,26.9,64600.0,16.1971,16.2032,16.1971,16.2032,64600.0
2010-04-05 10:00:00,26.9,26.9,26.81,26.81,210300.0,16.2032,16.2032,16.1489,16.1489,210300.0
2010-04-05 10:05:00,26.82,26.82,26.79,26.8,125400.0,16.155,16.155,16.1369,16.1429,125400.0
2010-04-05 10:10:00,26.79,26.8,26.7,26.71,260000.0,16.1369,16.1429,16.0827,16.0887,260000.0
2010-04-05 10:15:00,26.71,26.72,26.7,26.71,79300.0,16.0887,16.0947,16.0827,16.0887,79300.0
2010-04-05 10:20:00,26.72,26.78,26.71,26.78,132700.0,16.0947,16.1309,16.0887,16.1309,132700.0
2010-04-05 10:25:00,26.78,26.78,26.74,26.75,95700.0,16.1309,16.1309,16.1068,16.1128,95700.0
2010-04-05 10:30:00,26.76,26.8,26.75,26.8,83400.0,16.1188,16.1429,16.1128,16.1429,83400.0
2010-04-05 10:35:00,26.8,26.8,26.78,26.79,142700.0,16.1429,16.1429,16.1309,16.1369,142700.0
2010-04-05 10:40:00,26.78,26.82,26.77,26.81,82000.0,16.1309,16.155,16.1248,16.1489,82000.0
2010-04-05 10:45:00,26.81,26.82,26.79,26.79,138200.0,16.1489,16.155,16.1369,16.1369,138200.0
2010-04-05 10:50:00,26.79,26.81,26.79,26.79,161100.0,16.1369,16.1489,16.1369,16.1369,161100.0
2010-04-05 10:55:00,26.8,26.8,26.79,26.8,91700.0,16.1429,16.1429,16.1369,16.1429,91700.0
2010-04-05 11:00:00,26.8,26.81,26.75,26.75,164400.0,16.1429,16.1489,16.1128,16.1128,164400.0
2010-04-05 11:05:00,26.75,26.8,26.75,26.8,82500.0,16.1128,16.1429,16.1128,16.1429,82500.0
2010-04-05 11:10:00,26.8,26.8,26.78,26.79,74300.0,16.1429,16.1429,16.1309,16.1369,74300.0
2010-04-05 11:15:00,26.78,26.79,26.76,26.78,90000.0,16.1309,16.1369,16.1188,16.1309,90000.0
2010-04-05 11:20:00,26.78,26.8,26.77,26.8,68600.0,16.1309,16.1429,16.1248,16.1429,68600.0
2010-04-05 11:25:00,26.8,26.8,26.79,26.8,35400.0,16.1429,16.1429,16.1369,16.1429,35400.0
2010-04-05 11:30:00,26.79,26.8,26.75,26.75,120300.0,16.1369,16.1429,16.1128,16.1128,120300.0
2010-04-05 11:35:00,26.75,26.76,26.74,26.75,30400.0,16.1128,16.1188,16.1068,16.1128,30400.0
2010-04-05 11:40:00,26.74,26.75,26.74,26.75,8600.0,16.1068,16.1128,16.1068,16.1128,8600.0
2010-04-05 11:45:00,26.75,26.75,26.74,26.74,50700.0,16.1128,16.1128,16.1068,16.1068,50700.0
2010-04-05 11:50:00,26.74,26.75,26.74,26.75,41900.0,16.1068,16.1128,16.1068,16.1128,41900.0
2010-04-05 11:55:00,26.74,26.75,26.74,26.74,190600.0,16.1068,16.1128,16.1068,16.1068,190600.0
2010-04-05 12:00:00,26.74,26.75,26.74,26.75,23000.0,16.1068,16.1128,16.1068,16.1128,23000.0
2010-04-05 12:05:00,26.74,26.75,26.69,26.69,157600.0,16.1068,16.1128,16.0767,16.0767,157600.0
2010-04-05 12:10:00,26.69,26.7,26.69,26.69,25800.0,16.0767,16.0827,16.0767,16.0767,25800.0
2010-04-05 12:15:00,26.69,26.7,26.63,26.64,140800.0,16.0767,16.0827,16.0405,16.0465,140800.0
2010-04-05 12:20:00,26.63,26.64,26.61,26.62,59000.0,16.0405,16.0465,16.0285,16.0345,59000.0
2010-04-05 12:25:00,26.62,26.62,26.58,26.58,79000.0,16.0345,16.0345,16.0104,16.0104,79000.0
2010-04-05 12:30:00,26.58,26.6,26.57,26.59,187000.0,16.0104,16.0224,16.0044,16.0164,187000.0
2010-04-05 12:35:00,26.59,26.6,26.56,26.56,238600.0,16.0164,16.0224,15.9984,15.9984,238600.0
2010-04-05 12:40:00,26.57,26.57,26.56,26.56,41500.0,16.0044,16.0044,15.9984,15.9984,41500.0
2010-04-05 12:45:00,26.56,26.6,26.56,26.6,151100.0,15.9984,16.0224,15.9984,16.0224,151100.0
2010-04-05 12:50:00,26.6,26.63,26.59,26.63,125900.0,16.0224,16.0405,16.0164,16.0405,125900.0
2010-04-05 12:55:00,26.63,26.63,26.62,26.63,27100.0,16.0405,16.0405,16.0345,16.0405,27100.0
2010-04-05 13:00:00,26.63,26.63,26.6,26.61,213000.0,16.0405,16.0405,16.0224,16.0285,213000.0
2010-04-05 13:05:00,26.61,26.65,26.61,26.64,93600.0,16.0285,16.0526,16.0285,16.0465,93600.0
2010-04-05 13:10:00,26.65,26.65,26.62,26.65,186000.0,16.0526,16.0526,16.0345,16.0526,186000.0
2010-04-05 13:15:00,26.64,26.66,26.6,26.62,259200.0,16.0465,16.0586,16.0224,16.0345,259200.0
2010-04-05 13:20:00,26.62,26.66,26.61,26.66,120200.0,16.0345,16.0586,16.0285,16.0586,120200.0
2010-04-05 13:25:00,26.65,26.67,26.65,26.67,44300.0,16.0526,16.0646,16.0526,16.0646,44300.0
2010-04-05 13:30:00,26.67,26.67,26.66,26.66,33000.0,16.0646,16.0646,16.0586,16.0586,33000.0
2010-04-05 13:35:00,26.67,26.69,26.66,26.67,224300.0,16.0646,16.0767,16.0586,16.0646,224300.0
2010-04-05 13:40:00,26.66,26.67,26.65,26.66,123900.0,16.0586,16.0646,16.0526,16.0586,123900.0
2010-04-05 13:45:00,26.65,26.66,26.61,26.62,103100.0,16.0526,16.0586,16.0285,16.0345,103100.0
2010-04-05 13:50:00,26.61,26.64,26.61,26.63,138400.0,16.0285,16.0465,16.0285,16.0405,138400.0
2010-04-05 13:55:00,26.64,26.68,26.63,26.64,217300.0,16.0465,16.0706,16.0405,16.0465,217300.0
2010-04-05 14:00:00,26.64,26.67,26.63,26.66,84700.0,16.0465,16.0646,16.0405,16.0586,84700.0
2010-04-05 14:05:00,26.67,26.68,26.66,26.68,37900.0,16.0646,16.0706,16.0586,16.0706,37900.0
2010-04-05 14:10:00,26.67,26.7,26.67,26.69,69700.0,16.0646,16.0827,16.0646,16.0767,69700.0
2010-04-05 14:15:00,26.7,26.73,26.69,26.7,178200.0,16.0827,16.1008,16.0767,16.0827,178200.0
2010-04-05 14:20:00,26.71,26.73,26.7,26.72,74700.0,16.0887,16.1008,16.0827,16.0947,74700.0
2010-04-05 14:25:00,26.73,26.75,26.73,26.74,125400.0,16.1008,16.1128,16.1008,16.1068,125400.0
2010-04-05 14:30:00,26.74,26.75,26.71,26.72,139500.0,16.1068,16.1128,16.0887,16.0947,139500.0
2010-04-05 14:35:00,26.73,26.76,26.7,26.72,217700.0,16.1008,16.1188,16.0827,16.0947,217700.0
2010-04-05 14:40:00,26.73,26.75,26.72,26.74,68700.0,16.1008,16.1128,16.0947,16.1068,68700.0
2010-04-05 14:45:00,26.74,26.75,26.73,26.74,93000.0,16.1068,16.1128,16.1008,16.1068,93000.0
2010-04-05 14:50:00,26.75,26.79,26.74,26.79,208200.0,16.1128,16.1369,16.1068,16.1369,208200.0
2010-04-05 14:55:00,26.78,26.82,26.78,26.8,305400.0,16.1309,16.155,16.1309,16.1429,305400.0
2010-04-05 15:00:00,26.81,26.85,26.8,26.85,325100.0,16.1489,16.173,16.1429,16.173,325100.0
2010-04-05 15:05:00,26.85,26.85,26.82,26.84,160100.0,16.173,16.173,16.155,16.167,160100.0
2010-04-05 15:10:00,26.84,26.86,26.83,26.86,154100.0,16.167,16.1791,16.161,16.1791,154100.0
2010-04-05 15:15:00,26.86,26.87,26.82,26.87,269100.0,16.1791,16.1851,16.155,16.1851,269100.0
2010-04-05 15:20:00,26.87,26.87,26.82,26.83,231600.0,16.1851,16.1851,16.155,16.161,231600.0
2010-04-05 15:25:00,26.83,26.84,26.8,26.8,195000.0,16.161,16.167,16.1429,16.1429,195000.0
2010-04-05 15:30:00,26.8,26.81,26.78,26.79,121700.0,16.1429,16.1489,16.1309,16.1369,121700.0
2010-04-05 15:35:00,26.78,26.79,26.76,26.76,169600.0,16.1309,16.1369,16.1188,16.1188,169600.0
2010-04-05 15:40:00,26.76,26.77,26.71,26.71,184200.0,16.1188,16.1248,16.0887,16.0887,184200.0
2010-04-05 15:45:00,26.72,26.75,26.71,26.75,480700.0,16.0947,16.1128,16.0887,16.1128,480700.0
2010-04-05 15:50:00,26.75,26.75,26.73,26.75,253000.0,16.1128,16.1128,16.1008,16.1128,253000.0
2010-04-05 15:55:00,26.74,26.76,26.74,26.75,500800.0,16.1068,16.1188,16.1068,16.1128,500800.0
2010-04-06 09:30:00,26.72,26.77,26.65,26.66,225200.0,16.0947,16.1248,16.0526,16.0586,225200.0
2010-04-06 09:35:00,26.66,26.67,26.58,26.59,94700.0,16.0586,16.0646,16.0104,16.0164,94700.0
2010-04-06 09:40:00,26.58,26.6,26.53,26.53,117800.0,16.0104,16.0224,15.9803,15.9803,117800.0
2010-04-06 09:45:00,26.53,26.54,26.46,26.52,138000.0,15.9803,15.9863,15.9381,15.9743,138000.0
2010-04-06 09:50:00,26.52,26.53,26.46,26.47,105200.0,15.9743,15.9803,15.9381,15.9441,105200.0
2010-04-06 09:55:00,26.47,26.51,26.46,26.46,147900.0,15.9441,15.9682,15.9381,15.9381,147900.0
2010-04-06 10:00:00,26.46,26.47,26.42,26.44,232500.0,15.9381,15.9441,15.914,15.9261,232500.0
2010-04-06 10:05:00,26.45,26.47,26.44,26.44,164900.0,15.9321,15.9441,15.9261,15.9261,164900.0
2010-04-06 10:10:00,26.44,26.44,26.4,26.4,105600.0,15.9261,15.9261,15.902,15.902,105600.0
2010-04-06 10:15:00,26.4,26.41,26.38,26.41,195700.0,15.902,15.908,15.8899,15.908,195700.0
2010-04-06 10:20:00,26.41,26.42,26.37,26.4,161200.0,15.908,15.914,15.8839,15.902,161200.0
2010-04-06 10:25:00,26.4,26.42,26.38,26.38,173000.0,15.902,15.914,15.8899,15.8899,173000.0
2010-04-06 10:30:00,26.39,26.41,26.38,26.4,168300.0,15.896,15.908,15.8899,15.902,168300.0
2010-04-06 10:35:00,26.39,26.41,26.39,26.41,92900.0,15.896,15.908,15.896,15.908,92900.0
2010-04-06 10:40:00,26.41,26.46,26.4,26.46,220200.0,15.908,15.9381,15.902,15.9381,220200.0
2010-04-06 10:45:00,26.46,26.49,26.43,26.43,150200.0,15.9381,15.9562,15.9201,15.9201,150200.0
2010-04-06 10:50:00,26.43,26.46,26.43,26.44,120300.0,15.9201,15.9381,15.9201,15.9261,120300.0
2010-04-06 10:55:00,26.44,26.44,26.43,26.43,67600.0,15.9261,15.9261,15.9201,15.9201,67600.0
2010-04-06 11:00:00,26.44,26.44,26.43,26.43,43700.0,15.9261,15.9261,15.9201,15.9201,43700.0
2010-04-06 11:05:00,26.43,26.44,26.39,26.39,172900.0,15.9201,15.9261,15.896,15.896,172900.0
2010-04-06 11:10:00,26.39,26.41,26.37,26.37,101300.0,15.896,15.908,15.8839,15.8839,101300.0
2010-04-06 11:15:00,26.38,26.4,26.38,26.39,123800.0,15.8899,15.902,15.8899,15.896,123800.0
2010-04-06 11:20:00,26.38,26.4,26.37,26.38,147400.0,15.8899,15.902,15.8839,15.8899,147400.0
2010-04-06 11:25:00,26.38,26.42,26.38,26.42,81500.0,15.8899,15.914,15.8899,15.914,81500.0
2010-04-06 11:30:00,26.42,26.42,26.36,26.36,173200.0,15.914,15.914,15.8779,15.8779,173200.0
2010-04-06 11:35:00,26.36,26.37,26.33,26.33,89000.0,15.8779,15.8839,15.8598,15.8598,89000.0
2010-04-06 11:40:00,26.33,26.36,26.33,26.35,124100.0,15.8598,15.8779,15.8598,15.8719,124100.0
2010-04-06 11:45:00,26.35,26.39,26.35,26.37,337400.0,15.8719,15.896,15.8719,15.8839,337400.0
2010-04-06 11:50:00,26.36,26.37,26.34,26.35,79600.0,15.8779,15.8839,15.8658,15.8719,79600.0
2010-04-06 11:55:00,26.35,26.37,26.34,26.37,195300.0,15.8719,15.8839,15.8658,15.8839,195300.0
2010-04-06 12:00:00,26.37,26.37,26.34,26.34,137800.0,15.8839,15.8839,15.8658,15.8658,137800.0
2010-04-06 12:05:00,26.34,26.35,26.34,26.34,22400.0,15.8658,15.8719,15.8658,15.8658,22400.0
2010-04-06 12:10:00,26.35,26.35,26.33,26.33,148900.0,15.8719,15.8719,15.8598,15.8598,148900.0
2010-04-06 12:15:00,26.34,26.34,26.33,26.33,43600.0,15.8658,15.8658,15.8598,15.8598,43600.0
2010-04-06 12:20:00,26.33,26.39,26.33,26.39,145100.0,15.8598,15.896,15.8598,15.896,145100.0
2010-04-06 12:25:00,26.39,26.41,26.38,26.4,88900.0,15.896,15.908,15.8899,15.902,88900.0
2010-04-06 12:30:00,26.4,26.43,26.39,26.39,102100.0,15.902,15.9201,15.896,15.896,102100.0
2010-04-06 12:35:00,26.39,26.42,26.39,26.42,61300.0,15.896,15.914,15.896,15.914,61300.0
2010-04-06 12:40:00,26.42,26.44,26.42,26.42,68900.0,15.914,15.9261,15.914,15.914,68900.0
2010-04-06 12:45:00,26.42,26.42,26.41,26.42,78000.0,15.914,15.914,15.908,15.914,78000.0
2010-04-06 12:50:00,26.41,26.44,26.4,26.43,58700.0,15.908,15.9261,15.902,15.9201,58700.0
2010-04-06 12:55:00,26.44,26.46,26.43,26.44,85400.0,15.9261,15.9381,15.9201,15.9261,85400.0
2010-04-06 13:00:00,26.44,26.47,26.44,26.47,64700.0,15.9261,15.9441,15.9261,15.9441,64700.0
2010-04-06 13:05:00,26.46,26.5,26.46,26.5,69800.0,15.9381,15.9622,15.9381,15.9622,69800.0
2010-04-06 13:10:00,26.5,26.51,26.48,26.48,183800.0,15.9622,15.9682,15.9502,15.9502,183800.0
2010-04-06 13:15:00,26.49,26.49,26.46,26.49,110500.0,15.9562,15.9562,15.9381,15.9562,110500.0
2010-04-06 13:20:00,26.49,26.5,26.48,26.49,54100.0,15.9562,15.9622,15.9502,15.9562,54100.0
2010-04-06 13:25:00,26.5,26.5,26.49,26.5,45300.0,15.9622,15.9622,15.9562,15.9622,45300.0
2010-04-06 13:30:00,26.49,26.5,26.47,26.47,43200.0,15.9562,15.9622,15.9441,15.9441,43200.0
2010-04-06 13:35:00,26.47,26.47,26.45,26.45,38400.0,15.9441,15.9441,15.9321,15.9321,38400.0
2010-04-06 13:40:00,26.45,26.49,26.45,26.49,91700.0,15.9321,15.9562,15.9321,15.9562,91700.0
2010-04-06 13:45:00,26.49,26.49,26.47,26.48,27300.0,15.9562,15.9562,15.9441,15.9502,27300.0
2010-04-06 13:50:00,26.47,26.49,26.47,26.49,55300.0,15.9441,15.9562,15.9441,15.9562,55300.0
2010-04-06 13:55:00,26.49,26.5,26.48,26.49,59300.0,15.9562,15.9622,15.9502,15.9562,59300.0
2010-04-06 14:00:00,26.48,26.49,26.47,26.49,76500.0,15.9502,15.9562,15.9441,15.9562,76500.0
2010-04-06 14:05:00,26.5,26.5,26.48,26.49,76800.0,15.9622,15.9622,15.9502,15.9562,76800.0
2010-04-06 14:10:00,26.48,26.52,26.48,26.51,101600.0,15.9502,15.9743,15.9502,15.9682,101600.0
2010-04-06 14:15:00,26.51,26.54,26.5,26.54,67000.0,15.9682,15.9863,15.9622,15.9863,67000.0
2010-04-06 14:20:00,26.54,26.54,26.5,26.51,125400.0,15.9863,15.9863,15.9622,15.9682,125400.0
2010-04-06 14:25:00,26.51,26.51,26.48,26.49,38600.0,15.9682,15.9682,15.9502,15.9562,38600.0
2010-04-06 14:30:00,26.49,26.51,26.48,26.5,78900.0,15.9562,15.9682,15.9502,15.9622,78900.0
2010-04-06 14:35:00,26.5,26.51,26.49,26.51,83300.0,15.9622,15.9682,15.9562,15.9682,83300.0
2010-04-06 14:40:00,26.51,26.51,26.48,26.48,73600.0,15.9682,15.9682,15.9502,15.9502,73600.0
2010-04-06 14:45:00,26.49,26.49,26.47,26.48,40000.0,15.9562,15.9562,15.9441,15.9502,40000.0
2010-04-06 14:50:00,26.48,26.48,26.47,26.47,28200.0,15.9502,15.9502,15.9441,15.9441,28200.0
2010-04-06 14:55:00,26.48,26.48,26.47,26.48,33400.0,15.9502,15.9502,15.9441,15.9502,33400.0
2010-04-06 15:00:00,26.48,26.5,26.47,26.48,137100.0,15.9502,15.9622,15.9441,15.9502,137100.0
2010-04-06 15:05:00,26.48,26.49,26.46,26.46,113800.0,15.9502,15.9562,15.9381,15.9381,113800.0
2010-04-06 15:10:00,26.46,26.47,26.46,26.46,70500.0,15.9381,15.9441,15.9381,15.9381,70500.0
2010-04-06 15:15:00,26.46,26.47,26.44,26.44,95300.0,15.9381,15.9441,15.9261,15.9261,95300.0
2010-04-06 15:20:00,26.44,26.47,26.44,26.45,144000.0,15.9261,15.9441,15.9261,15.9321,144000.0
2010-04-06 15:25:00,26.45,26.46,26.41,26.41,154900.0,15.9321,15.9381,15.908,15.908,154900.0
2010-04-06 15:30:00,26.42,26.42,26.4,26.42,118700.0,15.914,15.914,15.902,15.914,118700.0
2010-04-06 15:35:00,26.42,26.43,26.38,26.39,333300.0,15.914,15.9201,15.8899,15.896,333300.0
2010-04-06 15:40:00,26.39,26.39,26.36,26.38,291200.0,15.896,15.896,15.8779,15.8899,291200.0
2010-04-06 15:45:00,26.37,26.38,26.34,26.35,435300.0,15.8839,15.8899,15.8658,15.8719,435300.0
2010-04-06 15:50:00,26.35,26.39,26.35,26.39,607800.0,15.8719,15.896,15.8719,15.896,607800.0
2010-04-06 15:55:00,26.39,26.39,26.38,26.39,401500.0,15.896,15.896,15.8899,15.896,401500.0
2010-04-07 09:30:00,26.34,26.36,26.29,26.3,294000.0,15.8658,15.8779,15.8357,15.8417,294000.0
2010-04-07 09:35:00,26.31,26.36,26.27,26.36,178000.0,15.8478,15.8779,15.8237,15.8779,178000.0
2010-04-07 09:40:00,26.36,26.45,26.35,26.45,94800.0,15.8779,15.9321,15.8719,15.9321,94800.0
2010-04-07 09:45:00,26.45,26.51,26.45,26.5,168000.0,15.9321,15.9682,15.9321,15.9622,168000.0
2010-04-07 09:50:00,26.5,26.53,26.47,26.53,237900.0,15.9622,15.9803,15.9441,15.9803,237900.0
2010-04-07 09:55:00,26.54,26.54,26.48,26.5,113800.0,15.9863,15.9863,15.9502,15.9622,113800.0
2010-04-07 10:00:00,26.49,26.5,26.43,26.46,90500.0,15.9562,15.9622,15.9201,15.9381,90500.0
2010-04-07 10:05:00,26.45,26.52,26.43,26.51,143600.0,15.9321,15.9743,15.9201,15.9682,143600.0
2010-04-07 10:10:00,26.5,26.54,26.5,26.54,147400.0,15.9622,15.9863,15.9622,15.9863,147400.0
2010-04-07 10:15:00,26.54,26.54,26.47,26.48,91700.0,15.9863,15.9863,15.9441,15.9502,91700.0
2010-04-07 10:20:00,26.48,26.49,26.47,26.48,75700.0,15.9502,15.9562,15.9441,15.9502,75700.0
2010-04-07 10:25:00,26.48,26.51,26.44,26.44,114100.0,15.9502,15.9682,15.9261,15.9261,114100.0
2010-04-07 10:30:00,26.45,26.46,26.43,26.46,86400.0,15.9321,15.9381,15.9201,15.9381,86400.0
2010-04-07 10:35:00,26.46,26.49,26.43,26.43,121500.0,15.9381,15.9562,15.9201,15.9201,121500.0
2010-04-07 10:40:00,26.44,26.44,26.39,26.41,119600.0,15.9261,15.9261,15.896,15.908,119600.0
2010-04-07 10:45:00,26.41,26.42,26.36,26.39,170700.0,15.908,15.914,15.8779,15.896,170700.0
2010-04-07 10:50:00,26.38,26.41,26.38,26.4,76800.0,15.8899,15.908,15.8899,15.902,76800.0
2010-04-07 10:55:00,26.41,26.43,26.39,26.41,159000.0,15.908,15.9201,15.896,15.908,159000.0
2010-04-07 11:00:00,26.41,26.48,26.41,26.48,106400.0,15.908,15.9502,15.908,15.9502,106400.0
2010-04-07 11:05:00,26.48,26.5,26.47,26.5,67900.0,15.9502,15.9622,15.9441,15.9622,67900.0
2010-04-07 11:10:00,26.5,26.56,26.49,26.55,143800.0,15.9622,15.9984,15.9562,15.9923,143800.0
2010-04-07 11:15:00,26.55,26.56,26.53,26.54,141900.0,15.9923,15.9984,15.9803,15.9863,141900.0
2010-04-07 11:20:00,26.53,26.6,26.53,26.6,156200.0,15.9803,16.0224,15.9803,16.0224,156200.0
2010-04-07 11:25:00,26.6,26.63,26.59,26.63,130100.0,16.0224,16.0405,16.0164,16.0405,130100.0
2010-04-07 11:30:00,26.62,26.63,26.6,26.6,115900.0,16.0345,16.0405,16.0224,16.0224,115900.0
2010-04-07 11:35:00,26.61,26.61,26.56,26.57,87800.0,16.0285,16.0285,15.9984,16.0044,87800.0
2010-04-07 11:40:00,26.57,26.59,26.56,26.58,87900.0,16.0044,16.0164,15.9984,16.0104,87900.0
2010-04-07 11:45:00,26.58,26.62,26.56,26.62,142800.0,16.0104,16.0345,15.9984,16.0345,142800.0
2010-04-07 11:50:00,26.61,26.64,26.61,26.64,146900.0,16.0285,16.0465,16.0285,16.0465,146900.0
2010-04-07 11:55:00,26.64,26.65,26.63,26.65,128000.0,16.0465,16.0526,16.0405,16.0526,128000.0
2010-04-07 12:00:00,26.65,26.65,26.64,26.64,53600.0,16.0526,16.0526,16.0465,16.0465,53600.0
2010-04-07 12:05:00,26.65,26.65,26.64,26.65,53100.0,16.0526,16.0526,16.0465,16.0526,53100.0
2010-04-07 12:10:00,26.65,26.65,26.64,26.65,90000.0,16.0526,16.0526,16.0465,16.0526,90000.0
2010-04-07 12:15:00,26.65,26.65,26.62,26.63,172500.0,16.0526,16.0526,16.0345,16.0405,172500.0
2010-04-07 12:20:00,26.63,26.63,26.62,26.62,62100.0,16.0405,16.0405,16.0345,16.0345,62100.0
2010-04-07 12:25:00,26.63,26.63,26.62,26.62,79000.0,16.0405,16.0405,16.0345,16.0345,79000.0
2010-04-07 12:30:00,26.63,26.63,26.61,26.61,135700.0,16.0405,16.0405,16.0285,16.0285,135700.0
2010-04-07 12:35:00,26.61,26.62,26.59,26.6,100400.0,16.0285,16.0345,16.0164,16.0224,100400.0
2010-04-07 12:40:00,26.6,26.6,26.59,26.6,24800.0,16.0224,16.0224,16.0164,16.0224,24800.0
2010-04-07 12:45:00,26.6,26.6,26.58,26.58,58100.0,16.0224,16.0224,16.0104,16.0104,58100.0
2010-04-07 12:50:00,26.59,26.63,26.58,26.63,70400.0,16.0164,16.0405,16.0104,16.0405,70400.0
2010-04-07 12:55:00,26.63,26.64,26.62,26.64,48300.0,16.0405,16.0465,16.0345,16.0465,48300.0
2010-04-07 13:00:00,26.64,26.65,26.63,26.65,55100.0,16.0465,16.0526,16.0405,16.0526,55100.0
2010-04-07 13:05:00,26.65,26.66,26.64,26.66,48200.0,16.0526,16.0586,16.0465,16.0586,48200.0
2010-04-07 13:10:00,26.65,26.67,26.62,26.63,103800.0,16.0526,16.0646,16.0345,16.0405,103800.0
2010-04-07 13:15:00,26.63,26.66,26.62,26.65,94500.0,16.0405,16.0586,16.0345,16.0526,94500.0
2010-04-07 13:20:00,26.66,26.67,26.65,26.67,101000.0,16.0586,16.0646,16.0526,16.0646,101000.0
2010-04-07 13:25:00,26.67,26.69,26.67,26.67,84100.0,16.0646,16.0767,16.0646,16.0646,84100.0
2010-04-07 13:30:00,26.67,26.68,26.63,26.66,75000.0,16.0646,16.0706,16.0405,16.0586,75000.0
2010-04-07 13:35:00,26.66,26.67,26.66,26.66,46600.0,16.0586,16.0646,16.0586,16.0586,46600.0
2010-04-07 13:40:00,26.66,26.67,26.61,26.62,135900.0,16.0586,16.0646,16.0285,16.0345,135900.0
2010-04-07 13:45:00,26.62,26.64,26.61,26.63,142500.0,16.0345,16.0465,16.0285,16.0405,142500.0
2010-04-07 13:50:00,26.63,26.65,26.62,26.64,107000.0,16.0405,16.0526,16.0345,16.0465,107000.0
2010-04-07 13:55:00,26.63,26.65,26.63,26.64,81500.0,16.0405,16.0526,16.0405,16.0465,81500.0
2010-04-07 14:00:00,26.65,26.65,26.61,26.61,64100.0,16.0526,16.0526,16.0285,16.0285,64100.0
2010-04-07 14:05:00,26.61,26.63,26.61,26.62,44500.0,16.0285,16.0405,16.0285,16.0345,44500.0
2010-04-07 14:10:00,26.63,26.63,26.61,26.62,61400.0,16.0405,16.0405,16.0285,16.0345,61400.0
2010-04-07 14:15:00,26.61,26.62,26.58,26.58,57300.0,16.0285,16.0345,16.0104,16.0104,57300.0
2010-04-07 14:20:00,26.59,26.59,26.54,26.56,138500.0,16.0164,16.0164,15.9863,15.9984,138500.0
2010-04-07 14:25:00,26.56,26.59,26.54,26.57,258100.0,15.9984,16.0164,15.9863,16.0044,258100.0
2010-04-07 14:30:00,26.56,26.57,26.52,26.54,110300.0,15.9984,16.0044,15.9743,15.9863,110300.0
2010-04-07 14:35:00,26.54,26.55,26.53,26.55,64900.0,15.9863,15.9923,15.9803,15.9923,64900.0
2010-04-07 14:40:00,26.54,26.55,26.54,26.54,103900.0,15.9863,15.9923,15.9863,15.9863,103900.0
2010-04-07 14:45:00,26.54,26.55,26.51,26.51,95500.0,15.9863,15.9923,15.9682,15.9682,95500.0
2010-04-07 14:50:00,26.5,26.53,26.5,26.52,107300.0,15.9622,15.9803,15.9622,15.9743,107300.0
2010-04-07 14:55:00,26.51,26.52,26.47,26.51,111200.0,15.9682,15.9743,15.9441,15.9682,111200.0
2010-04-07 15:00:00,26.5,26.5,26.47,26.49,96000.0,15.9622,15.9622,15.9441,15.9562,96000.0
2010-04-07 15:05:00,26.49,26.49,26.43,26.45,217800.0,15.9562,15.9562,15.9201,15.9321,217800.0
2010-04-07 15:10:00,26.44,26.45,26.42,26.44,78600.0,15.9261,15.9321,15.914,15.9261,78600.0
2010-04-07 15:15:00,26.44,26.48,26.42,26.46,189900.0,15.9261,15.9502,15.914,15.9381,189900.0
2010-04-07 15:20:00,26.46,26.47,26.45,26.47,48900.0,15.9381,15.9441,15.9321,15.9441,48900.0
2010-04-07 15:25:00,26.46,26.49,26.46,26.49,103200.0,15.9381,15.9562,15.9381,15.9562,103200.0
2010-04-07 15:30:00,26.48,26.5,26.48,26.48,146300.0,15.9502,15.9622,15.9502,15.9502,146300.0
2010-04-07 15:35:00,26.49,26.55,26.48,26.55,205400.0,15.9562,15.9923,15.9502,15.9923,205400.0
2010-04-07 15:40:00,26.55,26.56,26.52,26.56,388600.0,15.9923,15.9984,15.9743,15.9984,388600.0
2010-04-07 15:45:00,26.56,26.56,26.55,26.56,93100.0,15.9984,15.9984,15.9923,15.9984,93100.0
2010-04-07 15:50:00,26.55,26.56,26.53,26.54,316000.0,15.9923,15.9984,15.9803,15.9863,316000.0
2010-04-07 15:55:00,26.55,26.57,26.53,26.57,522500.0,15.9923,16.0044,15.9803,16.0044,522500.0
2010-04-08 09:30:00,26.54,26.54,26.43,26.48,164000.0,15.9863,15.9863,15.9201,15.9502,164000.0
2010-04-08 09:35:00,26.49,26.49,26.41,26.42,66600.0,15.9562,15.9562,15.908,15.914,66600.0
2010-04-08 09:40:00,26.42,26.45,26.37,26.38,167200.0,15.914,15.9321,15.8839,15.8899,167200.0
2010-04-08 09:45:00,26.37,26.4,26.35,26.35,157600.0,15.8839,15.902,15.8719,15.8719,157600.0
2010-04-08 09:50:00,26.35,26.46,26.33,26.36,198600.0,15.8719,15.9381,15.8598,15.8779,198600.0
2010-04-08 09:55:00,26.37,26.39,26.33,26.35,232600.0,15.8839,15.896,15.8598,15.8719,232600.0
2010-04-08 10:00:00,26.36,26.4,26.3,26.3,217200.0,15.8779,15.902,15.8417,15.8417,217200.0
2010-04-08 10:05:00,26.3,26.31,26.26,26.26,121800.0,15.8417,15.8478,15.8177,15.8177,121800.0
2010-04-08 10:10:00,26.26,26.26,26.2,26.24,259300.0,15.8177,15.8177,15.7815,15.8056,259300.0
2010-04-08 10:15:00,26.24,26.28,26.24,26.27,101500.0,15.8056,15.8297,15.8056,15.8237,101500.0
2010-04-08 10:20:00,26.27,26.32,26.26,26.31,103500.0,15.8237,15.8538,15.8177,15.8478,103500.0
2010-04-08 10:25:00,26.32,26.35,26.3,26.33,193200.0,15.8538,15.8719,15.8417,15.8598,193200.0
2010-04-08 10:30:00,26.32,26.39,26.32,26.36,161100.0,15.8538,15.896,15.8538,15.8779,161100.0
2010-04-08 10:35:00,26.36,26.39,26.36,26.39,102600.0,15.8779,15.896,15.8779,15.896,102600.0
2010-04-08 10:40:00,26.39,26.39,26.36,26.37,182400.0,15.896,15.896,15.8779,15.8839,182400.0
2010-04-08 10:45:00,26.36,26.4,26.36,26.38,91600.0,15.8779,15.902,15.8779,15.8899,91600.0
2010-04-08 10:50:00,26.39,26.4,26.36,26.4,100400.0,15.896,15.902,15.8779,15.902,100400.0
2010-04-08 10:55:00,26.4,26.4,26.36,26.37,91900.0,15.902,15.902,15.8779,15.8839,91900.0
2010-04-08 11:00:00,26.36,26.4,26.36,26.38,97500.0,15.8779,15.902,15.8779,15.8899,97500.0
2010-04-08 11:05:00,26.38,26.38,26.32,26.32,173600.0,15.8899,15.8899,15.8538,15.8538,173600.0
2010-04-08 11:10:00,26.32,26.33,26.3,26.32,78100.0,15.8538,15.8598,15.8417,15.8538,78100.0
2010-04-08 11:15:00,26.31,26.31,26.23,26.23,116500.0,15.8478,15.8478,15.7996,15.7996,116500.0
2010-04-08 11:20:00,26.24,26.25,26.2,26.2,121500.0,15.8056,15.8116,15.7815,15.7815,121500.0
2010-04-08 11:25:00,26.2,26.21,26.17,26.2,145200.0,15.7815,15.7875,15.7634,15.7815,145200.0
2010-04-08 11:30:00,26.19,26.23,26.19,26.22,89300.0,15.7755,15.7996,15.7755,15.7936,89300.0
2010-04-08 11:35:00,26.22,26.23,26.16,26.19,230800.0,15.7936,15.7996,15.7574,15.7755,230800.0
2010-04-08 11:40:00,26.18,26.21,26.18,26.2,58400.0,15.7695,15.7875,15.7695,15.7815,58400.0
2010-04-08 11:45:00,26.21,26.21,26.18,26.19,156900.0,15.7875,15.7875,15.7695,15.7755,156900.0
2010-04-08 11:50:00,26.2,26.2,26.17,26.18,161800.0,15.7815,15.7815,15.7634,15.7695,161800.0
2010-04-08 11:55:00,26.17,26.18,26.16,26.17,38200.0,15.7634,15.7695,15.7574,15.7634,38200.0
2010-04-08 12:00:00,26.17,26.23,26.16,26.23,194300.0,15.7634,15.7996,15.7574,15.7996,194300.0
2010-04-08 12:05:00,26.22,26.26,26.22,26.25,52200.0,15.7936,15.8177,15.7936,15.8116,52200.0
2010-04-08 12:10:00,26.25,26.26,26.22,26.23,81000.0,15.8116,15.8177,15.7936,15.7996,81000.0
2010-04-08 12:15:00,26.24,26.27,26.23,26.25,87000.0,15.8056,15.8237,15.7996,15.8116,87000.0
2010-04-08 12:20:00,26.26,26.28,26.24,26.24,68000.0,15.8177,15.8297,15.8056,15.8056,68000.0
2010-04-08 12:25:00,26.24,26.28,26.24,26.24,123300.0,15.8056,15.8297,15.8056,15.8056,123300.0
2010-04-08 12:30:00,26.25,26.25,26.19,26.23,225600.0,15.8116,15.8116,15.7755,15.7996,225600.0
2010-04-08 12:35:00,26.22,26.25,26.19,26.22,120500.0,15.7936,15.8116,15.7755,15.7936,120500.0
2010-04-08 12:40:00,26.22,26.24,26.21,26.23,82300.0,15.7936,15.8056,15.7875,15.7996,82300.0
2010-04-08 12:45:00,26.22,26.24,26.21,26.23,167000.0,15.7936,15.8056,15.7875,15.7996,167000.0
2010-04-08 12:50:00,26.23,26.26,26.21,26.23,141900.0,15.7996,15.8177,15.7875,15.7996,141900.0
2010-04-08 12:55:00,26.23,26.26,26.22,26.26,100400.0,15.7996,15.8177,15.7936,15.8177,100400.0
2010-04-08 13:00:00,26.26,26.28,26.23,26.25,153900.0,15.8177,15.8297,15.7996,15.8116,153900.0
2010-04-08 13:05:00,26.25,26.27,26.22,26.24,167400.0,15.8116,15.8237,15.7936,15.8056,167400.0
2010-04-08 13:10:00,26.24,26.24,26.23,26.24,26300.0,15.8056,15.8056,15.7996,15.8056,26300.0
2010-04-08 13:15:00,26.24,26.26,26.23,26.25,62400.0,15.8056,15.8177,15.7996,15.8116,62400.0
2010-04-08 13:20:00,26.25,26.3,26.25,26.28,60000.0,15.8116,15.8417,15.8116,15.8297,60000.0
2010-04-08 13:25:00,26.29,26.29,26.27,26.27,57000.0,15.8357,15.8357,15.8237,15.8237,57000.0
2010-04-08 13:30:00,26.27,26.27,26.23,26.24,107600.0,15.8237,15.8237,15.7996,15.8056,107600.0
2010-04-08 13:35:00,26.25,26.25,26.22,26.23,66900.0,15.8116,15.8116,15.7936,15.7996,66900.0
2010-04-08 13:40:00,26.22,26.24,26.21,26.22,79300.0,15.7936,15.8056,15.7875,15.7936,79300.0
2010-04-08 13:45:00,26.21,26.23,26.19,26.21,122600.0,15.7875,15.7996,15.7755,15.7875,122600.0
2010-04-08 13:50:00,26.21,26.23,26.2,26.22,63700.0,15.7875,15.7996,15.7815,15.7936,63700.0
2010-04-08 13:55:00,26.22,26.25,26.19,26.2,415800.0,15.7936,15.8116,15.7755,15.7815,415800.0
2010-04-08 14:00:00,26.21,26.25,26.2,26.25,50400.0,15.7875,15.8116,15.7815,15.8116,50400.0
2010-04-08 14:05:00,26.25,26.27,26.21,26.21,140300.0,15.8116,15.8237,15.7875,15.7875,140300.0
2010-04-08 14:10:00,26.22,26.23,26.21,26.23,41700.0,15.7936,15.7996,15.7875,15.7996,41700.0
2010-04-08 14:15:00,26.23,26.25,26.22,26.24,54100.0,15.7996,15.8116,15.7936,15.8056,54100.0
2010-04-08 14:20:00,26.24,26.25,26.21,26.22,154100.0,15.8056,15.8116,15.7875,15.7936,154100.0
2010-04-08 14:25:00,26.22,26.23,26.21,26.22,32800.0,15.7936,15.7996,15.7875,15.7936,32800.0
2010-04-08 14:30:00,26.23,26.24,26.21,26.22,128100.0,15.7996,15.8056,15.7875,15.7936,128100.0
2010-04-08 14:35:00,26.22,26.22,26.2,26.2,100900.0,15.7936,15.7936,15.7815,15.7815,100900.0
2010-04-08 14:40:00,26.2,26.21,26.2,26.2,71400.0,15.7815,15.7875,15.7815,15.7815,71400.0
2010-04-08 14:45:00,26.2,26.21,26.2,26.21,92400.0,15.7815,15.7875,15.7815,15.7875,92400.0
2010-04-08 14:50:00,26.21,26.21,26.19,26.2,297800.0,15.7875,15.7875,15.7755,15.7815,297800.0
2010-04-08 14:55:00,26.2,26.21,26.19,26.21,178800.0,15.7815,15.7875,15.7755,15.7875,178800.0
2010-04-08 15:00:00,26.2,26.21,26.19,26.21,160400.0,15.7815,15.7875,15.7755,15.7875,160400.0
2010-04-08 15:05:00,26.21,26.21,26.19,26.2,109700.0,15.7875,15.7875,15.7755,15.7815,109700.0
2010-04-08 15:10:00,26.2,26.21,26.18,26.19,272200.0,15.7815,15.7875,15.7695,15.7755,272200.0
2010-04-08 15:15:00,26.19,26.2,26.18,26.2,83200.0,15.7755,15.7815,15.7695,15.7815,83200.0
2010-04-08 15:20:00,26.2,26.21,26.19,26.2,127900.0,15.7815,15.7875,15.7755,15.7815,127900.0
2010-04-08 15:25:00,26.19,26.21,26.16,26.18,182500.0,15.7755,15.7875,15.7574,15.7695,182500.0
2010-04-08 15:30:00,26.18,26.18,26.16,26.18,166200.0,15.7695,15.7695,15.7574,15.7695,166200.0
2010-04-08 15:35:00,26.17,26.22,26.17,26.2,206200.0,15.7634,15.7936,15.7634,15.7815,206200.0
2010-04-08 15:40:00,26.2,26.21,26.18,26.21,274800.0,15.7815,15.7875,15.7695,15.7875,274800.0
2010-04-08 15:45:00,26.2,26.21,26.18,26.19,234600.0,15.7815,15.7875,15.7695,15.7755,234600.0
2010-04-08 15:50:00,26.19,26.2,26.18,26.19,437100.0,15.7755,15.7815,15.7695,15.7755,437100.0
2010-04-08 15:55:00,26.18,26.19,26.17,26.18,486500.0,15.7695,15.7755,15.7634,15.7695,486500.0
2010-04-09 09:30:00,26.2,26.2,26.1,26.11,164600.0,15.7815,15.7815,15.7213,15.7273,164600.0
2010-04-09 09:35:00,26.13,26.18,26.12,26.17,115400.0,15.7393,15.7695,15.7333,15.7634,115400.0
2010-04-09 09:40:00,26.17,26.18,26.14,26.17,107200.0,15.7634,15.7695,15.7454,15.7634,107200.0
2010-04-09 09:45:00,26.17,26.25,26.17,26.24,115500.0,15.7634,15.8116,15.7634,15.8056,115500.0
2010-04-09 09:50:00,26.23,26.3,26.23,26.3,131100.0,15.7996,15.8417,15.7996,15.8417,131100.0
2010-04-09 09:55:00,26.3,26.32,26.27,26.29,223300.0,15.8417,15.8538,15.8237,15.8357,223300.0
2010-04-09 10:00:00,26.28,26.32,26.24,26.24,308300.0,15.8297,15.8538,15.8056,15.8056,308300.0
2010-04-09 10:05:00,26.24,26.26,26.24,26.25,87200.0,15.8056,15.8177,15.8056,15.8116,87200.0
2010-04-09 10:10:00,26.25,26.25,26.21,26.22,112500.0,15.8116,15.8116,15.7875,15.7936,112500.0
2010-04-09 10:15:00,26.21,26.28,26.21,26.27,66400.0,15.7875,15.8297,15.7875,15.8237,66400.0
2010-04-09 10:20:00,26.27,26.31,26.27,26.31,77100.0,15.8237,15.8478,15.8237,15.8478,77100.0
2010-04-09 10:25:00,26.31,26.31,26.22,26.24,175200.0,15.8478,15.8478,15.7936,15.8056,175200.0
2010-04-09 10:30:00,26.24,26.27,26.23,26.24,89900.0,15.8056,15.8237,15.7996,15.8056,89900.0
2010-04-09 10:35:00,26.25,26.29,26.24,26.29,140300.0,15.8116,15.8357,15.8056,15.8357,140300.0
2010-04-09 10:40:00,26.29,26.34,26.28,26.33,79100.0,15.8357,15.8658,15.8297,15.8598,79100.0
2010-04-09 10:45:00,26.33,26.35,26.33,26.33,87500.0,15.8598,15.8719,15.8598,15.8598,87500.0
2010-04-09 10:50:00,26.33,26.36,26.33,26.35,141100.0,15.8598,15.8779,15.8598,15.8719,141100.0
2010-04-09 10:55:00,26.35,26.35,26.32,26.33,93600.0,15.8719,15.8719,15.8538,15.8598,93600.0
2010-04-09 11:00:00,26.33,26.35,26.32,26.32,86800.0,15.8598,15.8719,15.8538,15.8538,86800.0
2010-04-09 11:05:00,26.33,26.33,26.31,26.33,76800.0,15.8598,15.8598,15.8478,15.8598,76800.0
2010-04-09 11:10:00,26.33,26.34,26.32,26.33,94100.0,15.8598,15.8658,15.8538,15.8598,94100.0
2010-04-09 11:15:00,26.32,26.34,26.32,26.32,64300.0,15.8538,15.8658,15.8538,15.8538,64300.0
2010-04-09 11:20:00,26.32,26.34,26.3,26.31,117000.0,15.8538,15.8658,15.8417,15.8478,117000.0
2010-04-09 11:25:00,26.31,26.32,26.29,26.3,70300.0,15.8478,15.8538,15.8357,15.8417,70300.0
2010-04-09 11:30:00,26.3,26.31,26.29,26.31,53500.0,15.8417,15.8478,15.8357,15.8478,53500.0
2010-04-09 11:35:00,26.31,26.31,26.29,26.3,53900.0,15.8478,15.8478,15.8357,15.8417,53900.0
2010-04-09 11:40:00,26.29,26.3,26.26,26.27,109200.0,15.8357,15.8417,15.8177,15.8237,109200.0
2010-04-09 11:45:00,26.26,26.27,26.25,26.25,53800.0,15.8177,15.8237,15.8116,15.8116,53800.0
2010-04-09 11:50:00,26.24,26.27,26.24,26.26,94800.0,15.8056,15.8237,15.8056,15.8177,94800.0
2010-04-09 11:55:00,26.26,26.27,26.21,26.22,143400.0,15.8177,15.8237,15.7875,15.7936,143400.0
2010-04-09 12:00:00,26.22,26.25,26.22,26.25,45600.0,15.7936,15.8116,15.7936,15.8116,45600.0
2010-04-09 12:05:00,26.25,26.26,26.24,26.25,71200.0,15.8116,15.8177,15.8056,15.8116,71200.0
2010-04-09 12:10:00,26.25,26.26,26.23,26.24,67400.0,15.8116,15.8177,15.7996,15.8056,67400.0
2010-04-09 12:15:00,26.23,26.25,26.23,26.23,58000.0,15.7996,15.8116,15.7996,15.7996,58000.0
2010-04-09 12:20:00,26.23,26.25,26.22,26.25,61000.0,15.7996,15.8116,15.7936,15.8116,61000.0
2010-04-09 12:25:00,26.26,26.29,26.25,26.28,132700.0,15.8177,15.8357,15.8116,15.8297,132700.0
2010-04-09 12:30:00,26.27,26.29,26.25,26.26,78300.0,15.8237,15.8357,15.8116,15.8177,78300.0
2010-04-09 12:35:00,26.26,26.29,26.24,26.26,98800.0,15.8177,15.8357,15.8056,15.8177,98800.0
2010-04-09 12:40:00,26.27,26.28,26.27,26.28,20900.0,15.8237,15.8297,15.8237,15.8297,20900.0
2010-04-09 12:45:00,26.27,26.28,26.27,26.27,22000.0,15.8237,15.8297,15.8237,15.8237,22000.0
2010-04-09 12:50:00,26.27,26.29,26.26,26.28,94600.0,15.8237,15.8357,15.8177,15.8297,94600.0
2010-04-09 12:55:00,26.28,26.29,26.27,26.27,53000.0,15.8297,15.8357,15.8237,15.8237,53000.0
2010-04-09 13:00:00,26.27,26.29,26.27,26.27,52800.0,15.8237,15.8357,15.8237,15.8237,52800.0
2010-04-09 13:05:00,26.27,26.28,26.24,26.24,114700.0,15.8237,15.8297,15.8056,15.8056,114700.0
2010-04-09 13:10:00,26.25,26.26,26.23,26.24,189400.0,15.8116,15.8177,15.7996,15.8056,189400.0
2010-04-09 13:15:00,26.25,26.26,26.24,26.24,61000.0,15.8116,15.8177,15.8056,15.8056,61000.0
2010-04-09 13:20:00,26.25,26.27,26.25,26.26,38000.0,15.8116,15.8237,15.8116,15.8177,38000.0
2010-04-09 13:25:00,26.26,26.29,26.26,26.28,57000.0,15.8177,15.8357,15.8177,15.8297,57000.0
2010-04-09 13:30:00,26.29,26.3,26.28,26.3,79900.0,15.8357,15.8417,15.8297,15.8417,79900.0
2010-04-09 13:35:00,26.3,26.31,26.29,26.3,133700.0,15.8417,15.8478,15.8357,15.8417,133700.0
2010-04-09 13:40:00,26.3,26.3,26.27,26.27,96900.0,15.8417,15.8417,15.8237,15.8237,96900.0
2010-04-09 13:45:00,26.27,26.27,26.25,26.25,1259400.0,15.8237,15.8237,15.8116,15.8116,1259400.0
2010-04-09 13:50:00,26.26,26.26,26.2,26.2,160800.0,15.8177,15.8177,15.7815,15.7815,160800.0
2010-04-09 13:55:00,26.2,26.21,26.19,26.19,210600.0,15.7815,15.7875,15.7755,15.7755,210600.0
2010-04-09 14:00:00,26.2,26.2,26.19,26.2,36700.0,15.7815,15.7815,15.7755,15.7815,36700.0
2010-04-09 14:05:00,26.19,26.2,26.19,26.19,125000.0,15.7755,15.7815,15.7755,15.7755,125000.0
2010-04-09 14:10:00,26.2,26.2,26.19,26.19,49600.0,15.7815,15.7815,15.7755,15.7755,49600.0
2010-04-09 14:15:00,26.19,26.2,26.17,26.17,221000.0,15.7755,15.7815,15.7634,15.7634,221000.0
2010-04-09 14:20:00,26.17,26.24,26.17,26.24,245800.0,15.7634,15.8056,15.7634,15.8056,245800.0
2010-04-09 14:25:00,26.23,26.24,26.23,26.24,32100.0,15.7996,15.8056,15.7996,15.8056,32100.0
2010-04-09 14:30:00,26.23,26.24,26.23,26.24,45400.0,15.7996,15.8056,15.7996,15.8056,45400.0
2010-04-09 14:35:00,26.23,26.25,26.23,26.24,200100.0,15.7996,15.8116,15.7996,15.8056,200100.0
2010-04-09 14:40:00,26.24,26.24,26.21,26.22,196600.0,15.8056,15.8056,15.7875,15.7936,196600.0
2010-04-09 14:45:00,26.21,26.24,26.21,26.22,88400.0,15.7875,15.8056,15.7875,15.7936,88400.0
2010-04-09 14:50:00,26.22,26.22,26.21,26.21,53800.0,15.7936,15.7936,15.7875,15.7875,53800.0
2010-04-09 14:55:00,26.21,26.22,26.21,26.22,34100.0,15.7875,15.7936,15.7875,15.7936,34100.0
2010-04-09 15:00:00,26.22,26.26,26.21,26.26,159500.0,15.7936,15.8177,15.7875,15.8177,159500.0
2010-04-09 15:05:00,26.26,26.26,26.25,26.26,193700.0,15.8177,15.8177,15.8116,15.8177,193700.0
2010-04-09 15:10:00,26.25,26.26,26.25,26.25,89600.0,15.8116,15.8177,15.8116,15.8116,89600.0
2010-04-09 15:15:00,26.25,26.26,26.24,26.25,99400.0,15.8116,15.8177,15.8056,15.8116,99400.0
2010-04-09 15:20:00,26.25,26.25,26.23,26.23,121400.0,15.8116,15.8116,15.7996,15.7996,121400.0
2010-04-09 15:25:00,26.23,26.26,26.23,26.25,142700.0,15.7996,15.8177,15.7996,15.8116,142700.0
2010-04-09 15:30:00,26.25,26.26,26.24,26.24,161300.0,15.8116,15.8177,15.8056,15.8056,161300.0
2010-04-09 15:35:00,26.25,26.25,26.23,26.23,169000.0,15.8116,15.8116,15.7996,15.7996,169000.0
2010-04-09 15:40:00,26.23,26.24,26.23,26.24,91600.0,15.7996,15.8056,15.7996,15.8056,91600.0
2010-04-09 15:45:00,26.24,26.25,26.23,26.23,236000.0,15.8056,15.8116,15.7996,15.7996,236000.0
2010-04-09 15:50:00,26.23,26.27,26.23,26.26,354300.0,15.7996,15.8237,15.7996,15.8177,354300.0
2010-04-09 15:55:00,26.26,26.27,26.25,26.26,574100.0,15.8177,15.8237,15.8116,15.8177,574100.0
2010-04-12 09:30:00,26.25,26.3,26.15,26.28,192500.0,15.8116,15.8417,15.7514,15.8297,192500.0
2010-04-12 09:35:00,26.28,26.28,26.25,26.26,159200.0,15.8297,15.8297,15.8116,15.8177,159200.0
2010-04-12 09:40:00,26.25,26.26,26.25,26.25,114800.0,15.8116,15.8177,15.8116,15.8116,114800.0
2010-04-12 09:45:00,26.25,26.34,26.25,26.34,207500.0,15.8116,15.8658,15.8116,15.8658,207500.0
2010-04-12 09:50:00,26.33,26.34,26.33,26.33,130900.0,15.8598,15.8658,15.8598,15.8598,130900.0
2010-04-12 09:55:00,26.33,26.34,26.28,26.29,162700.0,15.8598,15.8658,15.8297,15.8357,162700.0
2010-04-12 10:00:00,26.3,26.31,26.28,26.29,143500.0,15.8417,15.8478,15.8297,15.8357,143500.0
2010-04-12 10:05:00,26.28,26.3,26.28,26.29,123500.0,15.8297,15.8417,15.8297,15.8357,123500.0
2010-04-12 10:10:00,26.3,26.3,26.29,26.3,117800.0,15.8417,15.8417,15.8357,15.8417,117800.0
2010-04-12 10:15:00,26.29,26.31,26.29,26.3,138100.0,15.8357,15.8478,15.8357,15.8417,138100.0
2010-04-12 10:20:00,26.3,26.32,26.29,26.32,194800.0,15.8417,15.8538,15.8357,15.8538,194800.0
2010-04-12 10:25:00,26.32,26.32,26.29,26.31,121800.0,15.8538,15.8538,15.8357,15.8478,121800.0
2010-04-12 10:30:00,26.31,26.31,26.28,26.3,88600.0,15.8478,15.8478,15.8297,15.8417,88600.0
2010-04-12 10:35:00,26.3,26.3,26.25,26.25,108300.0,15.8417,15.8417,15.8116,15.8116,108300.0
2010-04-12 10:40:00,26.26,26.31,26.25,26.31,88000.0,15.8177,15.8478,15.8116,15.8478,88000.0
2010-04-12 10:45:00,26.31,26.33,26.31,26.32,115500.0,15.8478,15.8598,15.8478,15.8538,115500.0
2010-04-12 10:50:00,26.32,26.36,26.31,26.36,85400.0,15.8538,15.8779,15.8478,15.8779,85400.0
2010-04-12 10:55:00,26.36,26.39,26.35,26.39,66000.0,15.8779,15.896,15.8719,15.896,66000.0
2010-04-12 11:00:00,26.39,26.4,26.37,26.38,69500.0,15.896,15.902,15.8839,15.8899,69500.0
2010-04-12 11:05:00,26.37,26.39,26.37,26.39,71500.0,15.8839,15.896,15.8839,15.896,71500.0
2010-04-12 11:10:00,26.38,26.39,26.38,26.39,50300.0,15.8899,15.896,15.8899,15.896,50300.0
2010-04-12 11:15:00,26.39,26.39,26.37,26.37,93700.0,15.896,15.896,15.8839,15.8839,93700.0
2010-04-12 11:20:00,26.38,26.38,26.37,26.38,33600.0,15.8899,15.8899,15.8839,15.8899,33600.0
2010-04-12 11:25:00,26.38,26.38,26.37,26.38,62200.0,15.8899,15.8899,15.8839,15.8899,62200.0
2010-04-12 11:30:00,26.38,26.38,26.37,26.38,97700.0,15.8899,15.8899,15.8839,15.8899,97700.0
2010-04-12 11:35:00,26.38,26.39,26.37,26.39,101400.0,15.8899,15.896,15.8839,15.896,101400.0
2010-04-12 11:40:00,26.39,26.39,26.35,26.36,100000.0,15.896,15.896,15.8719,15.8779,100000.0
2010-04-12 11:45:00,26.35,26.36,26.31,26.31,87300.0,15.8719,15.8779,15.8478,15.8478,87300.0
2010-04-12 11:50:00,26.32,26.32,26.29,26.29,64700.0,15.8538,15.8538,15.8357,15.8357,64700.0
2010-04-12 11:55:00,26.3,26.3,26.29,26.29,53900.0,15.8417,15.8417,15.8357,15.8357,53900.0
2010-04-12 12:00:00,26.3,26.3,26.27,26.28,83900.0,15.8417,15.8417,15.8237,15.8297,83900.0
2010-04-12 12:05:00,26.28,26.3,26.25,26.27,244200.0,15.8297,15.8417,15.8116,15.8237,244200.0
2010-04-12 12:10:00,26.27,26.3,26.27,26.29,227100.0,15.8237,15.8417,15.8237,15.8357,227100.0
2010-04-12 12:15:00,26.3,26.3,26.27,26.3,122300.0,15.8417,15.8417,15.8237,15.8417,122300.0
2010-04-12 12:20:00,26.3,26.31,26.27,26.28,74600.0,15.8417,15.8478,15.8237,15.8297,74600.0
2010-04-12 12:25:00,26.28,26.3,26.27,26.29,100500.0,15.8297,15.8417,15.8237,15.8357,100500.0
2010-04-12 12:30:00,26.3,26.3,26.28,26.28,118100.0,15.8417,15.8417,15.8297,15.8297,118100.0
2010-04-12 12:35:00,26.28,26.29,26.28,26.29,51400.0,15.8297,15.8357,15.8297,15.8357,51400.0
2010-04-12 12:40:00,26.28,26.29,26.28,26.29,34100.0,15.8297,15.8357,15.8297,15.8357,34100.0
2010-04-12 12:45:00,26.29,26.29,26.28,26.28,174700.0,15.8357,15.8357,15.8297,15.8297,174700.0
2010-04-12 12:50:00,26.28,26.29,26.27,26.27,144800.0,15.8297,15.8357,15.8237,15.8237,144800.0
2010-04-12 12:55:00,26.27,26.29,26.25,26.27,107100.0,15.8237,15.8357,15.8116,15.8237,107100.0
2010-04-12 13:00:00,26.27,26.29,26.27,26.29,81500.0,15.8237,15.8357,15.8237,15.8357,81500.0
2010-04-12 13:05:00,26.28,26.29,26.28,26.29,51600.0,15.8297,15.8357,15.8297,15.8357,51600.0
2010-04-12 13:10:00,26.29,26.32,26.29,26.32,52000.0,15.8357,15.8538,15.8357,15.8538,52000.0
2010-04-12 13:15:00,26.32,26.32,26.29,26.32,87400.0,15.8538,15.8538,15.8357,15.8538,87400.0
2010-04-12 13:20:00,26.33,26.33,26.31,26.32,81100.0,15.8598,15.8598,15.8478,15.8538,81100.0
2010-04-12 13:25:00,26.33,26.34,26.32,26.33,45900.0,15.8598,15.8658,15.8538,15.8598,45900.0
2010-04-12 13:30:00,26.34,26.35,26.32,26.32,65300.0,15.8658,15.8719,15.8538,15.8538,65300.0
2010-04-12 13:35:00,26.33,26.34,26.32,26.34,57100.0,15.8598,15.8658,15.8538,15.8658,57100.0
2010-04-12 13:40:00,26.33,26.35,26.31,26.31,120100.0,15.8598,15.8719,15.8478,15.8478,120100.0
2010-04-12 13:45:00,26.31,26.33,26.31,26.33,93200.0,15.8478,15.8598,15.8478,15.8598,93200.0
2010-04-12 13:50:00,26.32,26.35,26.31,26.31,109300.0,15.8538,15.8719,15.8478,15.8478,109300.0
2010-04-12 13:55:00,26.31,26.34,26.31,26.34,66100.0,15.8478,15.8658,15.8478,15.8658,66100.0
2010-04-12 14:00:00,26.33,26.35,26.32,26.32,70900.0,15.8598,15.8719,15.8538,15.8538,70900.0
2010-04-12 14:05:00,26.32,26.35,26.32,26.32,105300.0,15.8538,15.8719,15.8538,15.8538,105300.0
2010-04-12 14:10:00,26.32,26.35,26.32,26.32,112700.0,15.8538,15.8719,15.8538,15.8538,112700.0
2010-04-12 14:15:00,26.32,26.35,26.32,26.33,115100.0,15.8538,15.8719,15.8538,15.8598,115100.0
2010-04-12 14:20:00,26.33,26.35,26.32,26.35,63000.0,15.8598,15.8719,15.8538,15.8719,63000.0
2010-04-12 14:25:00,26.35,26.35,26.34,26.34,40500.0,15.8719,15.8719,15.8658,15.8658,40500.0
2010-04-12 14:30:00,26.34,26.35,26.34,26.34,33700.0,15.8658,15.8719,15.8658,15.8658,33700.0
2010-04-12 14:35:00,26.35,26.36,26.34,26.35,140300.0,15.8719,15.8779,15.8658,15.8719,140300.0
2010-04-12 14:40:00,26.34,26.35,26.31,26.32,92100.0,15.8658,15.8719,15.8478,15.8538,92100.0
2010-04-12 14:45:00,26.32,26.32,26.31,26.32,49200.0,15.8538,15.8538,15.8478,15.8538,49200.0
2010-04-12 14:50:00,26.32,26.32,26.31,26.32,52500.0,15.8538,15.8538,15.8478,15.8538,52500.0
2010-04-12 14:55:00,26.32,26.32,26.31,26.32,85000.0,15.8538,15.8538,15.8478,15.8538,85000.0
2010-04-12 15:00:00,26.32,26.32,26.31,26.32,127400.0,15.8538,15.8538,15.8478,15.8538,127400.0
2010-04-12 15:05:00,26.31,26.33,26.29,26.31,219500.0,15.8478,15.8598,15.8357,15.8478,219500.0
2010-04-12 15:10:00,26.32,26.32,26.31,26.32,70900.0,15.8538,15.8538,15.8478,15.8538,70900.0
2010-04-12 15:15:00,26.32,26.34,26.31,26.34,130500.0,15.8538,15.8658,15.8478,15.8658,130500.0
2010-04-12 15:20:00,26.34,26.35,26.32,26.33,94200.0,15.8658,15.8719,15.8538,15.8598,94200.0
2010-04-12 15:25:00,26.33,26.34,26.28,26.29,268000.0,15.8598,15.8658,15.8297,15.8357,268000.0
2010-04-12 15:30:00,26.29,26.3,26.28,26.29,151100.0,15.8357,15.8417,15.8297,15.8357,151100.0
2010-04-12 15:35:00,26.29,26.32,26.28,26.3,192900.0,15.8357,15.8538,15.8297,15.8417,192900.0
2010-04-12 15:40:00,26.31,26.31,26.28,26.29,190700.0,15.8478,15.8478,15.8297,15.8357,190700.0
2010-04-12 15:45:00,26.29,26.3,26.28,26.29,311900.0,15.8357,15.8417,15.8297,15.8357,311900.0
2010-04-12 15:50:00,26.29,26.31,26.28,26.3,249800.0,15.8357,15.8478,15.8297,15.8417,249800.0
2010-04-12 15:55:00,26.29,26.3,26.29,26.29,343400.0,15.8357,15.8417,15.8357,15.8357,343400.0
2010-04-13 09:30:00,26.24,26.3,26.17,26.2,205000.0,15.8056,15.8417,15.7634,15.7815,205000.0
2010-04-13 09:35:00,26.19,26.21,26.15,26.17,142000.0,15.7755,15.7875,15.7514,15.7634,142000.0
2010-04-13 09:40:00,26.17,26.21,26.15,26.15,169200.0,15.7634,15.7875,15.7514,15.7514,169200.0
2010-04-13 09:45:00,26.15,26.2,26.15,26.2,226900.0,15.7514,15.7815,15.7514,15.7815,226900.0
2010-04-13 09:50:00,26.18,26.2,26.15,26.16,123000.0,15.7695,15.7815,15.7514,15.7574,123000.0
2010-04-13 09:55:00,26.16,26.17,26.1,26.11,134400.0,15.7574,15.7634,15.7213,15.7273,134400.0
2010-04-13 10:00:00,26.11,26.12,26.07,26.09,161400.0,15.7273,15.7333,15.7032,15.7153,161400.0
2010-04-13 10:05:00,26.09,26.1,26.05,26.07,113100.0,15.7153,15.7213,15.6912,15.7032,113100.0
2010-04-13 10:10:00,26.06,26.09,26.06,26.09,89900.0,15.6972,15.7153,15.6972,15.7153,89900.0
2010-04-13 10:15:00,26.09,26.1,26.07,26.07,82400.0,15.7153,15.7213,15.7032,15.7032,82400.0
2010-04-13 10:20:00,26.07,26.08,26.05,26.06,72100.0,15.7032,15.7092,15.6912,15.6972,72100.0
2010-04-13 10:25:00,26.06,26.07,26.02,26.03,85400.0,15.6972,15.7032,15.6731,15.6791,85400.0
2010-04-13 10:30:00,26.02,26.03,26.0,26.02,159900.0,15.6731,15.6791,15.661,15.6731,159900.0
2010-04-13 10:35:00,26.02,26.05,26.0,26.03,145800.0,15.6731,15.6912,15.661,15.6791,145800.0
2010-04-13 10:40:00,26.04,26.07,26.01,26.06,159800.0,15.6851,15.7032,15.6671,15.6972,159800.0
2010-04-13 10:45:00,26.06,26.06,26.02,26.03,81900.0,15.6972,15.6972,15.6731,15.6791,81900.0
2010-04-13 10:50:00,26.02,26.07,26.02,26.07,98800.0,15.6731,15.7032,15.6731,15.7032,98800.0
2010-04-13 10:55:00,26.06,26.07,26.05,26.06,40500.0,15.6972,15.7032,15.6912,15.6972,40500.0
2010-04-13 11:00:00,26.06,26.08,26.05,26.08,40700.0,15.6972,15.7092,15.6912,15.7092,40700.0
2010-04-13 11:05:00,26.07,26.11,26.07,26.09,141300.0,15.7032,15.7273,15.7032,15.7153,141300.0
2010-04-13 11:10:00,26.08,26.09,26.07,26.08,48900.0,15.7092,15.7153,15.7032,15.7092,48900.0
2010-04-13 11:15:00,26.08,26.09,26.04,26.05,198000.0,15.7092,15.7153,15.6851,15.6912,198000.0
2010-04-13 11:20:00,26.05,26.07,26.03,26.03,152800.0,15.6912,15.7032,15.6791,15.6791,152800.0
2010-04-13 11:25:00,26.03,26.04,26.01,26.01,133200.0,15.6791,15.6851,15.6671,15.6671,133200.0
2010-04-13 11:30:00,26.01,26.02,26.0,26.02,257800.0,15.6671,15.6731,15.661,15.6731,257800.0
2010-04-13 11:35:00,26.01,26.02,26.0,26.0,121300.0,15.6671,15.6731,15.661,15.661,121300.0
2010-04-13 11:40:00,26.0,26.02,26.0,26.02,82100.0,15.661,15.6731,15.661,15.6731,82100.0
2010-04-13 11:45:00,26.02,26.03,26.01,26.02,86100.0,15.6731,15.6791,15.6671,15.6731,86100.0
2010-04-13 11:50:00,26.02,26.03,26.01,26.01,45600.0,15.6731,15.6791,15.6671,15.6671,45600.0
2010-04-13 11:55:00,26.02,26.06,26.01,26.06,95600.0,15.6731,15.6972,15.6671,15.6972,95600.0
2010-04-13 12:00:00,26.06,26.06,26.05,26.06,80300.0,15.6972,15.6972,15.6912,15.6972,80300.0
2010-04-13 12:05:00,26.05,26.06,26.05,26.06,36300.0,15.6912,15.6972,15.6912,15.6972,36300.0
2010-04-13 12:10:00,26.05,26.06,26.04,26.04,57500.0,15.6912,15.6972,15.6851,15.6851,57500.0
2010-04-13 12:15:00,26.05,26.1,26.04,26.1,112000.0,15.6912,15.7213,15.6851,15.7213,112000.0
2010-04-13 12:20:00,26.1,26.12,26.06,26.06,69400.0,15.7213,15.7333,15.6972,15.6972,69400.0
2010-04-13 12:25:00,26.07,26.07,26.05,26.07,82400.0,15.7032,15.7032,15.6912,15.7032,82400.0
2010-04-13 12:30:00,26.07,26.07,26.05,26.06,120000.0,15.7032,15.7032,15.6912,15.6972,120000.0
2010-04-13 12:35:00,26.06,26.07,26.05,26.06,37200.0,15.6972,15.7032,15.6912,15.6972,37200.0
2010-04-13 12:40:00,26.07,26.07,26.05,26.06,167900.0,15.7032,15.7032,15.6912,15.6972,167900.0
2010-04-13 12:45:00,26.05,26.06,26.05,26.05,70100.0,15.6912,15.6972,15.6912,15.6912,70100.0
2010-04-13 12:50:00,26.05,26.06,26.05,26.06,25900.0,15.6912,15.6972,15.6912,15.6972,25900.0
2010-04-13 12:55:00,26.06,26.09,26.05,26.08,107800.0,15.6972,15.7153,15.6912,15.7092,107800.0
2010-04-13 13:00:00,26.08,26.09,26.07,26.08,104000.0,15.7092,15.7153,15.7032,15.7092,104000.0
2010-04-13 13:05:00,26.09,26.1,26.07,26.07,100900.0,15.7153,15.7213,15.7032,15.7032,100900.0
2010-04-13 13:10:00,26.07,26.08,26.05,26.06,107700.0,15.7032,15.7092,15.6912,15.6972,107700.0
2010-04-13 13:15:00,26.06,26.07,26.05,26.06,110300.0,15.6972,15.7032,15.6912,15.6972,110300.0
2010-04-13 13:20:00,26.06,26.07,26.04,26.06,100100.0,15.6972,15.7032,15.6851,15.6972,100100.0
2010-04-13 13:25:00,26.05,26.06,26.04,26.04,45500.0,15.6912,15.6972,15.6851,15.6851,45500.0
2010-04-13 13:30:00,26.05,26.06,26.04,26.05,80600.0,15.6912,15.6972,15.6851,15.6912,80600.0
2010-04-13 13:35:00,26.06,26.06,26.05,26.06,38500.0,15.6972,15.6972,15.6912,15.6972,38500.0
2010-04-13 13:40:00,26.06,26.09,26.06,26.08,65500.0,15.6972,15.7153,15.6972,15.7092,65500.0
2010-04-13 13:45:00,26.09,26.09,26.06,26.08,90600.0,15.7153,15.7153,15.6972,15.7092,90600.0
2010-04-13 13:50:00,26.07,26.1,26.07,26.09,82300.0,15.7032,15.7213,15.7032,15.7153,82300.0
2010-04-13 13:55:00,26.09,26.1,26.07,26.09,50700.0,15.7153,15.7213,15.7032,15.7153,50700.0
2010-04-13 14:00:00,26.09,26.09,26.07,26.08,50400.0,15.7153,15.7153,15.7032,15.7092,50400.0
2010-04-13 14:05:00,26.09,26.1,26.06,26.06,99800.0,15.7153,15.7213,15.6972,15.6972,99800.0
2010-04-13 14:10:00,26.06,26.07,26.05,26.05,45100.0,15.6972,15.7032,15.6912,15.6912,45100.0
2010-04-13 14:15:00,26.05,26.08,26.05,26.07,80800.0,15.6912,15.7092,15.6912,15.7032,80800.0
2010-04-13 14:20:00,26.07,26.08,26.05,26.06,129000.0,15.7032,15.7092,15.6912,15.6972,129000.0
2010-04-13 14:25:00,26.06,26.06,26.04,26.04,93500.0,15.6972,15.6972,15.6851,15.6851,93500.0
2010-04-13 14:30:00,26.04,26.05,26.02,26.02,198400.0,15.6851,15.6912,15.6731,15.6731,198400.0
2010-04-13 14:35:00,26.02,26.03,26.0,26.02,325100.0,15.6731,15.6791,15.661,15.6731,325100.0
2010-04-13 14:40:00,26.03,26.03,26.0,26.0,1180700.0,15.6791,15.6791,15.661,15.661,1180700.0
2010-04-13 14:45:00,26.01,26.01,25.99,26.0,183300.0,15.6671,15.6671,15.655,15.661,183300.0
2010-04-13 14:50:00,25.99,26.0,25.99,26.0,62800.0,15.655,15.661,15.655,15.661,62800.0
2010-04-13 14:55:00,25.99,26.0,25.97,25.97,191400.0,15.655,15.661,15.643,15.643,191400.0
2010-04-13 15:00:00,25.98,25.98,25.97,25.98,55100.0,15.649,15.649,15.643,15.649,55100.0
2010-04-13 15:05:00,25.98,26.0,25.97,26.0,240200.0,15.649,15.661,15.643,15.661,240200.0
2010-04-13 15:10:00,26.0,26.0,25.98,25.98,130300.0,15.661,15.661,15.649,15.649,130300.0
2010-04-13 15:15:00,25.98,26.0,25.98,26.0,317800.0,15.649,15.661,15.649,15.661,317800.0
2010-04-13 15:20:00,26.0,26.02,25.99,26.02,500800.0,15.661,15.6731,15.655,15.6731,500800.0
2010-04-13 15:25:00,26.02,26.02,25.99,26.0,259600.0,15.6731,15.6731,15.655,15.661,259600.0
2010-04-13 15:30:00,26.0,26.0,25.99,26.0,145100.0,15.661,15.661,15.655,15.661,145100.0
2010-04-13 15:35:00,26.0,26.0,25.99,25.99,137800.0,15.661,15.661,15.655,15.655,137800.0
2010-04-13 15:40:00,26.0,26.0,25.99,26.0,347500.0,15.661,15.661,15.655,15.661,347500.0
2010-04-13 15:45:00,26.0,26.04,26.0,26.01,505600.0,15.661,15.6851,15.661,15.6671,505600.0
2010-04-13 15:50:00,26.02,26.02,26.0,26.01,378500.0,15.6731,15.6731,15.661,15.6671,378500.0
2010-04-13 15:55:00,26.0,26.0,25.98,25.99,669100.0,15.661,15.661,15.649,15.655,669100.0
2010-04-14 09:30:00,25.91,25.96,25.83,25.84,515100.0,15.6068,15.6369,15.5586,15.5647,515100.0
2010-04-14 09:35:00,25.84,25.85,25.77,25.77,301900.0,15.5647,15.5707,15.5225,15.5225,301900.0
2010-04-14 09:40:00,25.77,25.81,25.73,25.8,220400.0,15.5225,15.5466,15.4984,15.5406,220400.0
2010-04-14 09:45:00,25.8,25.8,25.73,25.77,223200.0,15.5406,15.5406,15.4984,15.5225,223200.0
2010-04-14 09:50:00,25.78,25.79,25.75,25.77,186200.0,15.5285,15.5345,15.5105,15.5225,186200.0
2010-04-14 09:55:00,25.77,25.77,25.75,25.75,55200.0,15.5225,15.5225,15.5105,15.5105,55200.0
2010-04-14 10:00:00,25.76,25.79,25.75,25.77,95500.0,15.5165,15.5345,15.5105,15.5225,95500.0
2010-04-14 10:05:00,25.78,25.78,25.77,25.77,38800.0,15.5285,15.5285,15.5225,15.5225,38800.0
2010-04-14 10:10:00,25.78,25.79,25.75,25.76,123800.0,15.5285,15.5345,15.5105,15.5165,123800.0
2010-04-14 10:15:00,25.75,25.78,25.75,25.77,101000.0,15.5105,15.5285,15.5105,15.5225,101000.0
2010-04-14 10:20:00,25.77,25.78,25.75,25.75,239300.0,15.5225,15.5285,15.5105,15.5105,239300.0
2010-04-14 10:25:00,25.76,25.83,25.75,25.81,262400.0,15.5165,15.5586,15.5105,15.5466,262400.0
2010-04-14 10:30:00,25.81,25.84,25.81,25.82,110200.0,15.5466,15.5647,15.5466,15.5526,110200.0
2010-04-14 10:35:00,25.81,25.81,25.79,25.8,195500.0,15.5466,15.5466,15.5345,15.5406,195500.0
2010-04-14 10:40:00,25.8,25.81,25.76,25.76,171200.0,15.5406,15.5466,15.5165,15.5165,171200.0
2010-04-14 10:45:00,25.77,25.77,25.75,25.77,111700.0,15.5225,15.5225,15.5105,15.5225,111700.0
2010-04-14 10:50:00,25.76,25.77,25.74,25.75,95500.0,15.5165,15.5225,15.5044,15.5105,95500.0
2010-04-14 10:55:00,25.74,25.75,25.72,25.74,190400.0,15.5044,15.5105,15.4924,15.5044,190400.0
2010-04-14 11:00:00,25.75,25.76,25.73,25.75,68800.0,15.5105,15.5165,15.4984,15.5105,68800.0
2010-04-14 11:05:00,25.75,25.78,25.74,25.77,203000.0,15.5105,15.5285,15.5044,15.5225,203000.0
2010-04-14 11:10:00,25.78,25.78,25.76,25.78,110100.0,15.5285,15.5285,15.5165,15.5285,110100.0
2010-04-14 11:15:00,25.78,25.78,25.76,25.76,134300.0,15.5285,15.5285,15.5165,15.5165,134300.0
2010-04-14 11:20:00,25.76,25.77,25.7,25.72,171100.0,15.5165,15.5225,15.4803,15.4924,171100.0
2010-04-14 11:25:00,25.71,25.74,25.7,25.72,184400.0,15.4864,15.5044,15.4803,15.4924,184400.0
2010-04-14 11:30:00,25.73,25.73,25.71,25.71,74600.0,15.4984,15.4984,15.4864,15.4864,74600.0
2010-04-14 11:35:00,25.71,25.72,25.7,25.7,82100.0,15.4864,15.4924,15.4803,15.4803,82100.0
2010-04-14 11:40:00,25.71,25.72,25.7,25.71,106100.0,15.4864,15.4924,15.4803,15.4864,106100.0
2010-04-14 11:45:00,25.71,25.71,25.67,25.67,114600.0,15.4864,15.4864,15.4623,15.4623,114600.0
2010-04-14 11:50:00,25.67,25.7,25.66,25.7,153300.0,15.4623,15.4803,15.4562,15.4803,153300.0
2010-04-14 11:55:00,25.7,25.7,25.67,25.67,91400.0,15.4803,15.4803,15.4623,15.4623,91400.0
2010-04-14 12:00:00,25.67,25.68,25.66,25.67,354300.0,15.4623,15.4683,15.4562,15.4623,354300.0
2010-04-14 12:05:00,25.67,25.67,25.59,25.61,400000.0,15.4623,15.4623,15.4141,15.4261,400000.0
2010-04-14 12:10:00,25.6,25.61,25.59,25.6,193200.0,15.4201,15.4261,15.4141,15.4201,193200.0
2010-04-14 12:15:00,25.61,25.65,25.6,25.65,69900.0,15.4261,15.4502,15.4201,15.4502,69900.0
2010-04-14 12:20:00,25.65,25.66,25.64,25.65,44000.0,15.4502,15.4562,15.4442,15.4502,44000.0
2010-04-14 12:25:00,25.66,25.68,25.64,25.65,189100.0,15.4562,15.4683,15.4442,15.4502,189100.0
2010-04-14 12:30:00,25.65,25.68,25.65,25.67,190500.0,15.4502,15.4683,15.4502,15.4623,190500.0
2010-04-14 12:35:00,25.67,25.7,25.66,25.7,121600.0,15.4623,15.4803,15.4562,15.4803,121600.0
2010-04-14 12:40:00,25.7,25.7,25.66,25.67,57100.0,15.4803,15.4803,15.4562,15.4623,57100.0
2010-04-14 12:45:00,25.67,25.67,25.63,25.64,186300.0,15.4623,15.4623,15.4382,15.4442,186300.0
2010-04-14 12:50:00,25.64,25.65,25.62,25.65,78000.0,15.4442,15.4502,15.4321,15.4502,78000.0
2010-04-14 12:55:00,25.65,25.66,25.64,25.66,76000.0,15.4502,15.4562,15.4442,15.4562,76000.0
2010-04-14 13:00:00,25.66,25.67,25.65,25.67,61300.0,15.4562,15.4623,15.4502,15.4623,61300.0
2010-04-14 13:05:00,25.67,25.68,25.66,25.68,106100.0,15.4623,15.4683,15.4562,15.4683,106100.0
2010-04-14 13:10:00,25.67,25.69,25.67,25.68,40300.0,15.4623,15.4743,15.4623,15.4683,40300.0
2010-04-14 13:15:00,25.69,25.7,25.68,25.68,92900.0,15.4743,15.4803,15.4683,15.4683,92900.0
2010-04-14 13:20:00,25.68,25.7,25.68,25.69,61000.0,15.4683,15.4803,15.4683,15.4743,61000.0
2010-04-14 13:25:00,25.7,25.71,25.69,25.71,85100.0,15.4803,15.4864,15.4743,15.4864,85100.0
2010-04-14 13:30:00,25.71,25.72,25.7,25.71,180900.0,15.4864,15.4924,15.4803,15.4864,180900.0
2010-04-14 13:35:00,25.71,25.72,25.68,25.68,135900.0,15.4864,15.4924,15.4683,15.4683,135900.0
2010-04-14 13:40:00,25.69,25.69,25.63,25.65,174900.0,15.4743,15.4743,15.4382,15.4502,174900.0
2010-04-14 13:45:00,25.65,25.68,25.65,25.66,122800.0,15.4502,15.4683,15.4502,15.4562,122800.0
2010-04-14 13:50:00,25.66,25.68,25.65,25.65,191800.0,15.4562,15.4683,15.4502,15.4502,191800.0
2010-04-14 13:55:00,25.66,25.67,25.65,25.66,58500.0,15.4562,15.4623,15.4502,15.4562,58500.0
2010-04-14 14:00:00,25.67,25.68,25.66,25.66,80700.0,15.4623,15.4683,15.4562,15.4562,80700.0
2010-04-14 14:05:00,25.66,25.68,25.66,25.67,181800.0,15.4562,15.4683,15.4562,15.4623,181800.0
2010-04-14 14:10:00,25.67,25.68,25.67,25.67,146300.0,15.4623,15.4683,15.4623,15.4623,146300.0
2010-04-14 14:15:00,25.67,25.68,25.66,25.67,40200.0,15.4623,15.4683,15.4562,15.4623,40200.0
2010-04-14 14:20:00,25.68,25.68,25.67,25.67,92800.0,15.4683,15.4683,15.4623,15.4623,92800.0
2010-04-14 14:25:00,25.68,25.69,25.67,25.69,85600.0,15.4683,15.4743,15.4623,15.4743,85600.0
2010-04-14 14:30:00,25.68,25.71,25.68,25.71,47500.0,15.4683,15.4864,15.4683,15.4864,47500.0
2010-04-14 14:35:00,25.7,25.72,25.7,25.7,94900.0,15.4803,15.4924,15.4803,15.4803,94900.0
2010-04-14 14:40:00,25.7,25.72,25.7,25.71,42100.0,15.4803,15.4924,15.4803,15.4864,42100.0
2010-04-14 14:45:00,25.71,25.72,25.7,25.7,122200.0,15.4864,15.4924,15.4803,15.4803,122200.0
2010-04-14 14:50:00,25.7,25.71,25.7,25.71,46100.0,15.4803,15.4864,15.4803,15.4864,46100.0
2010-04-14 14:55:00,25.7,25.71,25.67,25.67,271900.0,15.4803,15.4864,15.4623,15.4623,271900.0
2010-04-14 15:00:00,25.68,25.68,25.66,25.66,138100.0,15.4683,15.4683,15.4562,15.4562,138100.0
2010-04-14 15:05:00,25.66,25.66,25.65,25.66,106800.0,15.4562,15.4562,15.4502,15.4562,106800.0
2010-04-14 15:10:00,25.66,25.66,25.64,25.64,139600.0,15.4562,15.4562,15.4442,15.4442,139600.0
2010-04-14 15:15:00,25.65,25.66,25.64,25.66,143500.0,15.4502,15.4562,15.4442,15.4562,143500.0
2010-04-14 15:20:00,25.66,25.66,25.65,25.66,79400.0,15.4562,15.4562,15.4502,15.4562,79400.0
2010-04-14 15:25:00,25.66,25.67,25.65,25.67,102300.0,15.4562,15.4623,15.4502,15.4623,102300.0
2010-04-14 15:30:00,25.67,25.7,25.66,25.7,174100.0,15.4623,15.4803,15.4562,15.4803,174100.0
2010-04-14 15:35:00,25.7,25.72,25.69,25.71,273900.0,15.4803,15.4924,15.4743,15.4864,273900.0
2010-04-14 15:40:00,25.7,25.71,25.68,25.69,398300.0,15.4803,15.4864,15.4683,15.4743,398300.0
2010-04-14 15:45:00,25.69,25.69,25.66,25.68,531600.0,15.4743,15.4743,15.4562,15.4683,531600.0
2010-04-14 15:50:00,25.68,25.7,25.67,25.69,676500.0,15.4683,15.4803,15.4623,15.4743,676500.0
2010-04-14 15:55:00,25.68,25.7,25.68,25.68,692900.0,15.4683,15.4803,15.4683,15.4683,692900.0
2010-04-15 09:30:00,25.64,25.64,25.5,25.52,421000.0,15.4442,15.4442,15.3599,15.3719,421000.0
2010-04-15 09:35:00,25.51,25.55,25.48,25.51,561000.0,15.3659,15.39,15.3478,15.3659,561000.0
2010-04-15 09:40:00,25.5,25.55,25.45,25.51,637600.0,15.3599,15.39,15.3297,15.3659,637600.0
2010-04-15 09:45:00,25.52,25.53,25.46,25.48,305400.0,15.3719,15.3779,15.3358,15.3478,305400.0
2010-04-15 09:50:00,25.47,25.48,25.37,25.41,347200.0,15.3418,15.3478,15.2816,15.3057,347200.0
2010-04-15 09:55:00,25.41,25.42,25.38,25.4,226500.0,15.3057,15.3117,15.2876,15.2996,226500.0
2010-04-15 10:00:00,25.4,25.44,25.39,25.4,172900.0,15.2996,15.3237,15.2936,15.2996,172900.0
2010-04-15 10:05:00,25.42,25.42,25.35,25.36,359600.0,15.3117,15.3117,15.2695,15.2755,359600.0
2010-04-15 10:10:00,25.36,25.41,25.35,25.38,421100.0,15.2755,15.3057,15.2695,15.2876,421100.0
2010-04-15 10:15:00,25.37,25.41,25.36,25.4,124300.0,15.2816,15.3057,15.2755,15.2996,124300.0
2010-04-15 10:20:00,25.41,25.45,25.4,25.42,407400.0,15.3057,15.3297,15.2996,15.3117,407400.0
2010-04-15 10:25:00,25.42,25.45,25.41,25.42,152000.0,15.3117,15.3297,15.3057,15.3117,152000.0
2010-04-15 10:30:00,25.42,25.44,25.39,25.41,257700.0,15.3117,15.3237,15.2936,15.3057,257700.0
2010-04-15 10:35:00,25.42,25.51,25.41,25.5,309500.0,15.3117,15.3659,15.3057,15.3599,309500.0
2010-04-15 10:40:00,25.5,25.53,25.47,25.47,344600.0,15.3599,15.3779,15.3418,15.3418,344600.0
2010-04-15 10:45:00,25.47,25.48,25.38,25.39,315700.0,15.3418,15.3478,15.2876,15.2936,315700.0
2010-04-15 10:50:00,25.39,25.44,25.39,25.43,180300.0,15.2936,15.3237,15.2936,15.3177,180300.0
2010-04-15 10:55:00,25.43,25.44,25.42,25.42,108100.0,15.3177,15.3237,15.3117,15.3117,108100.0
2010-04-15 11:00:00,25.43,25.44,25.4,25.41,269900.0,15.3177,15.3237,15.2996,15.3057,269900.0
2010-04-15 11:05:00,25.4,25.42,25.4,25.4,187600.0,15.2996,15.3117,15.2996,15.2996,187600.0
2010-04-15 11:10:00,25.41,25.43,25.4,25.4,393500.0,15.3057,15.3177,15.2996,15.2996,393500.0
2010-04-15 11:15:00,25.4,25.41,25.36,25.38,164600.0,15.2996,15.3057,15.2755,15.2876,164600.0
2010-04-15 11:20:00,25.38,25.41,25.36,25.36,221000.0,15.2876,15.3057,15.2755,15.2755,221000.0
2010-04-15 11:25:00,25.36,25.37,25.31,25.33,237500.0,15.2755,15.2816,15.2454,15.2575,237500.0
2010-04-15 11:30:00,25.34,25.36,25.33,25.36,284000.0,15.2635,15.2755,15.2575,15.2755,284000.0
2010-04-15 11:35:00,25.35,25.4,25.35,25.36,115900.0,15.2695,15.2996,15.2695,15.2755,115900.0
2010-04-15 11:40:00,25.36,25.37,25.32,25.33,190500.0,15.2755,15.2816,15.2514,15.2575,190500.0
2010-04-15 11:45:00,25.32,25.34,25.3,25.31,127800.0,15.2514,15.2635,15.2394,15.2454,127800.0
2010-04-15 11:50:00,25.3,25.35,25.3,25.33,134400.0,15.2394,15.2695,15.2394,15.2575,134400.0
2010-04-15 11:55:00,25.33,25.35,25.32,25.34,93700.0,15.2575,15.2695,15.2514,15.2635,93700.0
2010-04-15 12:00:00,25.35,25.35,25.33,25.33,80500.0,15.2695,15.2695,15.2575,15.2575,80500.0
2010-04-15 12:05:00,25.33,25.38,25.33,25.38,160900.0,15.2575,15.2876,15.2575,15.2876,160900.0
2010-04-15 12:10:00,25.37,25.38,25.34,25.38,155200.0,15.2816,15.2876,15.2635,15.2876,155200.0
2010-04-15 12:15:00,25.38,25.39,25.35,25.36,128800.0,15.2876,15.2936,15.2695,15.2755,128800.0
2010-04-15 12:20:00,25.37,25.4,25.34,25.35,133800.0,15.2816,15.2996,15.2635,15.2695,133800.0
2010-04-15 12:25:00,25.35,25.35,25.33,25.33,97100.0,15.2695,15.2695,15.2575,15.2575,97100.0
2010-04-15 12:30:00,25.34,25.35,25.32,25.35,72800.0,15.2635,15.2695,15.2514,15.2695,72800.0
2010-04-15 12:35:00,25.35,25.38,25.34,25.38,109600.0,15.2695,15.2876,15.2635,15.2876,109600.0
2010-04-15 12:40:00,25.37,25.39,25.37,25.38,68800.0,15.2816,15.2936,15.2816,15.2876,68800.0
2010-04-15 12:45:00,25.38,25.38,25.37,25.37,85800.0,15.2876,15.2876,15.2816,15.2816,85800.0
2010-04-15 12:50:00,25.37,25.4,25.37,25.4,157900.0,15.2816,15.2996,15.2816,15.2996,157900.0
2010-04-15 12:55:00,25.4,25.4,25.35,25.39,102300.0,15.2996,15.2996,15.2695,15.2936,102300.0
2010-04-15 13:00:00,25.4,25.4,25.38,25.39,80000.0,15.2996,15.2996,15.2876,15.2936,80000.0
2010-04-15 13:05:00,25.4,25.41,25.38,25.39,109600.0,15.2996,15.3057,15.2876,15.2936,109600.0
2010-04-15 13:10:00,25.39,25.41,25.39,25.39,97500.0,15.2936,15.3057,15.2936,15.2936,97500.0
2010-04-15 13:15:00,25.4,25.42,25.39,25.42,79600.0,15.2996,15.3117,15.2936,15.3117,79600.0
2010-04-15 13:20:00,25.42,25.43,25.41,25.43,95500.0,15.3117,15.3177,15.3057,15.3177,95500.0
2010-04-15 13:25:00,25.43,25.43,25.4,25.41,436200.0,15.3177,15.3177,15.2996,15.3057,436200.0
2010-04-15 13:30:00,25.42,25.42,25.41,25.42,107400.0,15.3117,15.3117,15.3057,15.3117,107400.0
2010-04-15 13:35:00,25.41,25.42,25.41,25.42,103600.0,15.3057,15.3117,15.3057,15.3117,103600.0
2010-04-15 13:40:00,25.41,25.42,25.37,25.38,344700.0,15.3057,15.3117,15.2816,15.2876,344700.0
2010-04-15 13:45:00,25.38,25.4,25.35,25.39,116300.0,15.2876,15.2996,15.2695,15.2936,116300.0
2010-04-15 13:50:00,25.39,25.41,25.38,25.38,116300.0,15.2936,15.3057,15.2876,15.2876,116300.0
2010-04-15 13:55:00,25.38,25.41,25.37,25.4,140300.0,15.2876,15.3057,15.2816,15.2996,140300.0
2010-04-15 14:00:00,25.39,25.4,25.39,25.39,105400.0,15.2936,15.2996,15.2936,15.2936,105400.0
2010-04-15 14:05:00,25.39,25.41,25.39,25.4,285000.0,15.2936,15.3057,15.2936,15.2996,285000.0
2010-04-15 14:10:00,25.4,25.4,25.37,25.39,178200.0,15.2996,15.2996,15.2816,15.2936,178200.0
2010-04-15 14:15:00,25.38,25.39,25.35,25.36,203900.0,15.2876,15.2936,15.2695,15.2755,203900.0
2010-04-15 14:20:00,25.37,25.39,25.34,25.38,193900.0,15.2816,15.2936,15.2635,15.2876,193900.0
2010-04-15 14:25:00,25.39,25.4,25.35,25.35,198200.0,15.2936,15.2996,15.2695,15.2695,198200.0
2010-04-15 14:30:00,25.35,25.39,25.35,25.38,147200.0,15.2695,15.2936,15.2695,15.2876,147200.0
2010-04-15 14:35:00,25.38,25.41,25.35,25.36,99300.0,15.2876,15.3057,15.2695,15.2755,99300.0
2010-04-15 14:40:00,25.37,25.4,25.36,25.38,157200.0,15.2816,15.2996,15.2755,15.2876,157200.0
2010-04-15 14:45:00,25.39,25.4,25.37,25.38,243700.0,15.2936,15.2996,15.2816,15.2876,243700.0
2010-04-15 14:50:00,25.38,25.4,25.37,25.39,105100.0,15.2876,15.2996,15.2816,15.2936,105100.0
2010-04-15 14:55:00,25.39,25.4,25.35,25.36,236000.0,15.2936,15.2996,15.2695,15.2755,236000.0
2010-04-15 15:00:00,25.36,25.37,25.34,25.35,149600.0,15.2755,15.2816,15.2635,15.2695,149600.0
2010-04-15 15:05:00,25.35,25.37,25.34,25.36,201000.0,15.2695,15.2816,15.2635,15.2755,201000.0
2010-04-15 15:10:00,25.37,25.39,25.34,25.36,380700.0,15.2816,15.2936,15.2635,15.2755,380700.0
2010-04-15 15:15:00,25.37,25.37,25.36,25.36,142100.0,15.2816,15.2816,15.2755,15.2755,142100.0
2010-04-15 15:20:00,25.37,25.38,25.36,25.38,143600.0,15.2816,15.2876,15.2755,15.2876,143600.0
2010-04-15 15:25:00,25.38,25.39,25.36,25.37,326700.0,15.2876,15.2936,15.2755,15.2816,326700.0
2010-04-15 15:30:00,25.38,25.4,25.37,25.37,284100.0,15.2876,15.2996,15.2816,15.2816,284100.0
2010-04-15 15:35:00,25.37,25.39,25.37,25.37,191800.0,15.2816,15.2936,15.2816,15.2816,191800.0
2010-04-15 15:40:00,25.38,25.39,25.36,25.37,355200.0,15.2876,15.2936,15.2755,15.2816,355200.0
2010-04-15 15:45:00,25.37,25.39,25.36,25.38,373100.0,15.2816,15.2936,15.2755,15.2876,373100.0
2010-04-15 15:50:00,25.38,25.4,25.37,25.38,713700.0,15.2876,15.2996,15.2816,15.2876,713700.0
2010-04-15 15:55:00,25.38,25.39,25.34,25.35,807700.0,15.2876,15.2936,15.2635,15.2695,807700.0
2010-04-16 09:30:00,25.28,25.36,25.25,25.34,1207600.0,15.2274,15.2755,15.2093,15.2635,1207600.0
2010-04-16 09:35:00,25.34,25.35,25.29,25.32,170200.0,15.2635,15.2695,15.2334,15.2514,170200.0
2010-04-16 09:40:00,25.32,25.32,25.25,25.27,81200.0,15.2514,15.2514,15.2093,15.2213,81200.0
2010-04-16 09:45:00,25.28,25.31,25.25,25.27,195800.0,15.2274,15.2454,15.2093,15.2213,195800.0
2010-04-16 09:50:00,25.27,25.28,25.2,25.21,459700.0,15.2213,15.2274,15.1792,15.1852,459700.0
2010-04-16 09:55:00,25.22,25.27,25.21,25.27,263800.0,15.1912,15.2213,15.1852,15.2213,263800.0
2010-04-16 10:00:00,25.26,25.38,25.25,25.38,204500.0,15.2153,15.2876,15.2093,15.2876,204500.0
2010-04-16 10:05:00,25.38,25.47,25.37,25.39,452700.0,15.2876,15.3418,15.2816,15.2936,452700.0
2010-04-16 10:10:00,25.39,25.41,25.36,25.41,251600.0,15.2936,15.3057,15.2755,15.3057,251600.0
2010-04-16 10:15:00,25.4,25.41,25.37,25.41,254100.0,15.2996,15.3057,15.2816,15.3057,254100.0
2010-04-16 10:20:00,25.39,25.47,25.39,25.45,292100.0,15.2936,15.3418,15.2936,15.3297,292100.0
2010-04-16 10:25:00,25.45,25.47,25.44,25.45,189200.0,15.3297,15.3418,15.3237,15.3297,189200.0
2010-04-16 10:30:00,25.45,25.48,25.44,25.46,209400.0,15.3297,15.3478,15.3237,15.3358,209400.0
2010-04-16 10:35:00,25.45,25.47,25.4,25.46,622800.0,15.3297,15.3418,15.2996,15.3358,622800.0
2010-04-16 10:40:00,25.47,25.49,25.43,25.49,226000.0,15.3418,15.3538,15.3177,15.3538,226000.0
2010-04-16 10:45:00,25.49,25.53,25.44,25.45,201500.0,15.3538,15.3779,15.3237,15.3297,201500.0
2010-04-16 10:50:00,25.45,25.46,25.36,25.41,462300.0,15.3297,15.3358,15.2755,15.3057,462300.0
2010-04-16 10:55:00,25.41,25.45,25.4,25.44,229700.0,15.3057,15.3297,15.2996,15.3237,229700.0
2010-04-16 11:00:00,25.44,25.49,25.42,25.48,154600.0,15.3237,15.3538,15.3117,15.3478,154600.0
2010-04-16 11:05:00,25.49,25.5,25.46,25.46,52600.0,15.3538,15.3599,15.3358,15.3358,52600.0
2010-04-16 11:10:00,25.46,25.47,25.43,25.45,219700.0,15.3358,15.3418,15.3177,15.3297,219700.0
2010-04-16 11:15:00,25.45,25.49,25.41,25.44,346400.0,15.3297,15.3538,15.3057,15.3237,346400.0
2010-04-16 11:20:00,25.44,25.46,25.42,25.42,249500.0,15.3237,15.3358,15.3117,15.3117,249500.0
2010-04-16 11:25:00,25.43,25.44,25.41,25.43,367400.0,15.3177,15.3237,15.3057,15.3177,367400.0
2010-04-16 11:30:00,25.43,25.43,25.39,25.4,170700.0,15.3177,15.3177,15.2936,15.2996,170700.0
2010-04-16 11:35:00,25.4,25.42,25.38,25.41,157800.0,15.2996,15.3117,15.2876,15.3057,157800.0
2010-04-16 11:40:00,25.41,25.46,25.4,25.46,149200.0,15.3057,15.3358,15.2996,15.3358,149200.0
2010-04-16 11:45:00,25.45,25.45,25.38,25.4,163200.0,15.3297,15.3297,15.2876,15.2996,163200.0
2010-04-16 11:50:00,25.4,25.45,25.38,25.43,379900.0,15.2996,15.3297,15.2876,15.3177,379900.0
2010-04-16 11:55:00,25.43,25.47,25.42,25.45,151300.0,15.3177,15.3418,15.3117,15.3297,151300.0
2010-04-16 12:00:00,25.44,25.45,25.38,25.4,95800.0,15.3237,15.3297,15.2876,15.2996,95800.0
2010-04-16 12:05:00,25.4,25.42,25.38,25.42,122800.0,15.2996,15.3117,15.2876,15.3117,122800.0
2010-04-16 12:10:00,25.42,25.43,25.41,25.42,58300.0,15.3117,15.3177,15.3057,15.3117,58300.0
2010-04-16 12:15:00,25.42,25.43,25.38,25.39,87700.0,15.3117,15.3177,15.2876,15.2936,87700.0
2010-04-16 12:20:00,25.39,25.39,25.38,25.39,30600.0,15.2936,15.2936,15.2876,15.2936,30600.0
2010-04-16 12:25:00,25.39,25.4,25.38,25.39,78800.0,15.2936,15.2996,15.2876,15.2936,78800.0
2010-04-16 12:30:00,25.39,25.4,25.37,25.39,145900.0,15.2936,15.2996,15.2816,15.2936,145900.0
2010-04-16 12:35:00,25.39,25.39,25.34,25.35,325800.0,15.2936,15.2936,15.2635,15.2695,325800.0
2010-04-16 12:40:00,25.36,25.4,25.35,25.39,116400.0,15.2755,15.2996,15.2695,15.2936,116400.0
2010-04-16 12:45:00,25.38,25.4,25.37,25.38,136800.0,15.2876,15.2996,15.2816,15.2876,136800.0
2010-04-16 12:50:00,25.38,25.39,25.37,25.38,143300.0,15.2876,15.2936,15.2816,15.2876,143300.0
2010-04-16 12:55:00,25.38,25.41,25.36,25.4,122500.0,15.2876,15.3057,15.2755,15.2996,122500.0
2010-04-16 13:00:00,25.4,25.44,25.39,25.43,386200.0,15.2996,15.3237,15.2936,15.3177,386200.0
2010-04-16 13:05:00,25.43,25.47,25.43,25.45,146600.0,15.3177,15.3418,15.3177,15.3297,146600.0
2010-04-16 13:10:00,25.45,25.47,25.41,25.41,103900.0,15.3297,15.3418,15.3057,15.3057,103900.0
2010-04-16 13:15:00,25.42,25.42,25.39,25.41,129300.0,15.3117,15.3117,15.2936,15.3057,129300.0
2010-04-16 13:20:00,25.42,25.45,25.41,25.42,92000.0,15.3117,15.3297,15.3057,15.3117,92000.0
2010-04-16 13:25:00,25.42,25.44,25.42,25.42,65600.0,15.3117,15.3237,15.3117,15.3117,65600.0
2010-04-16 13:30:00,25.43,25.46,25.42,25.42,107100.0,15.3177,15.3358,15.3117,15.3117,107100.0
2010-04-16 13:35:00,25.42,25.45,25.41,25.45,101100.0,15.3117,15.3297,15.3057,15.3297,101100.0
2010-04-16 13:40:00,25.45,25.48,25.44,25.48,111200.0,15.3297,15.3478,15.3237,15.3478,111200.0
2010-04-16 13:45:00,25.47,25.48,25.46,25.48,123400.0,15.3418,15.3478,15.3358,15.3478,123400.0
2010-04-16 13:50:00,25.48,25.48,25.45,25.48,129100.0,15.3478,15.3478,15.3297,15.3478,129100.0
2010-04-16 13:55:00,25.47,25.48,25.47,25.47,20700.0,15.3418,15.3478,15.3418,15.3418,20700.0
2010-04-16 14:00:00,25.48,25.48,25.47,25.48,27900.0,15.3478,15.3478,15.3418,15.3478,27900.0
2010-04-16 14:05:00,25.48,25.53,25.47,25.5,224100.0,15.3478,15.3779,15.3418,15.3599,224100.0
2010-04-16 14:10:00,25.5,25.51,25.5,25.5,41500.0,15.3599,15.3659,15.3599,15.3599,41500.0
2010-04-16 14:15:00,25.51,25.56,25.5,25.53,138500.0,15.3659,15.396,15.3599,15.3779,138500.0
2010-04-16 14:20:00,25.53,25.54,25.52,25.52,112800.0,15.3779,15.384,15.3719,15.3719,112800.0
2010-04-16 14:25:00,25.52,25.53,25.51,25.51,36200.0,15.3719,15.3779,15.3659,15.3659,36200.0
2010-04-16 14:30:00,25.51,25.53,25.51,25.52,55600.0,15.3659,15.3779,15.3659,15.3719,55600.0
2010-04-16 14:35:00,25.52,25.53,25.5,25.52,114700.0,15.3719,15.3779,15.3599,15.3719,114700.0
2010-04-16 14:40:00,25.53,25.54,25.51,25.54,90900.0,15.3779,15.384,15.3659,15.384,90900.0
2010-04-16 14:45:00,25.53,25.54,25.52,25.53,84100.0,15.3779,15.384,15.3719,15.3779,84100.0
2010-04-16 14:50:00,25.52,25.55,25.52,25.55,76500.0,15.3719,15.39,15.3719,15.39,76500.0
2010-04-16 14:55:00,25.55,25.56,25.5,25.54,130700.0,15.39,15.396,15.3599,15.384,130700.0
2010-04-16 15:00:00,25.54,25.55,25.53,25.54,80000.0,15.384,15.39,15.3779,15.384,80000.0
2010-04-16 15:05:00,25.54,25.55,25.52,25.52,217500.0,15.384,15.39,15.3719,15.3719,217500.0
2010-04-16 15:10:00,25.52,25.54,25.52,25.53,170000.0,15.3719,15.384,15.3719,15.3779,170000.0
2010-04-16 15:15:00,25.52,25.53,25.51,25.52,142400.0,15.3719,15.3779,15.3659,15.3719,142400.0
2010-04-16 15:20:00,25.53,25.54,25.52,25.54,98900.0,15.3779,15.384,15.3719,15.384,98900.0
2010-04-16 15:25:00,25.54,25.54,25.52,25.54,93100.0,15.384,15.384,15.3719,15.384,93100.0
2010-04-16 15:30:00,25.53,25.53,25.51,25.52,302700.0,15.3779,15.3779,15.3659,15.3719,302700.0
2010-04-16 15:35:00,25.51,25.54,25.51,25.53,190600.0,15.3659,15.384,15.3659,15.3779,190600.0
2010-04-16 15:40:00,25.53,25.54,25.52,25.53,225700.0,15.3779,15.384,15.3719,15.3779,225700.0
2010-04-16 15:45:00,25.53,25.55,25.51,25.51,275700.0,15.3779,15.39,15.3659,15.3659,275700.0
2010-04-16 15:50:00,25.51,25.53,25.51,25.51,279700.0,15.3659,15.3779,15.3659,15.3659,279700.0
2010-04-16 15:55:00,25.51,25.51,25.48,25.48,758100.0,15.3659,15.3659,15.3478,15.3478,758100.0
2010-04-19 09:30:00,25.23,25.28,24.97,25.01,1100200.0,15.1972,15.2274,15.0406,15.0647,1100200.0
2010-04-19 09:35:00,25.03,25.11,24.97,25.09,958100.0,15.0768,15.125,15.0406,15.1129,958100.0
2010-04-19 09:40:00,25.1,25.26,25.08,25.18,483800.0,15.1189,15.2153,15.1069,15.1671,483800.0
2010-04-19 09:45:00,25.18,25.25,25.18,25.22,288100.0,15.1671,15.2093,15.1671,15.1912,288100.0
2010-04-19 09:50:00,25.22,25.28,25.22,25.25,280300.0,15.1912,15.2274,15.1912,15.2093,280300.0
2010-04-19 09:55:00,25.25,25.34,25.24,25.3,419700.0,15.2093,15.2635,15.2033,15.2394,419700.0
2010-04-19 10:00:00,25.3,25.35,25.29,25.3,128700.0,15.2394,15.2695,15.2334,15.2394,128700.0
2010-04-19 10:05:00,25.3,25.41,25.3,25.4,227000.0,15.2394,15.3057,15.2394,15.2996,227000.0
2010-04-19 10:10:00,25.4,25.48,25.4,25.47,155400.0,15.2996,15.3478,15.2996,15.3418,155400.0
2010-04-19 10:15:00,25.47,25.5,25.46,25.47,192400.0,15.3418,15.3599,15.3358,15.3418,192400.0
2010-04-19 10:20:00,25.47,25.48,25.35,25.4,215600.0,15.3418,15.3478,15.2695,15.2996,215600.0
2010-04-19 10:25:00,25.4,25.41,25.33,25.38,151200.0,15.2996,15.3057,15.2575,15.2876,151200.0
2010-04-19 10:30:00,25.37,25.4,25.34,25.38,168000.0,15.2816,15.2996,15.2635,15.2876,168000.0
2010-04-19 10:35:00,25.37,25.4,25.36,25.4,153900.0,15.2816,15.2996,15.2755,15.2996,153900.0
2010-04-19 10:40:00,25.4,25.42,25.4,25.42,67600.0,15.2996,15.3117,15.2996,15.3117,67600.0
2010-04-19 10:45:00,25.42,25.47,25.41,25.47,105300.0,15.3117,15.3418,15.3057,15.3418,105300.0
2010-04-19 10:50:00,25.47,25.5,25.45,25.45,155800.0,15.3418,15.3599,15.3297,15.3297,155800.0
2010-04-19 10:55:00,25.45,25.5,25.45,25.5,107400.0,15.3297,15.3599,15.3297,15.3599,107400.0
2010-04-19 11:00:00,25.49,25.53,25.45,25.46,168900.0,15.3538,15.3779,15.3297,15.3358,168900.0
2010-04-19 11:05:00,25.47,25.5,25.46,25.48,134400.0,15.3418,15.3599,15.3358,15.3478,134400.0
2010-04-19 11:10:00,25.47,25.47,25.42,25.42,171000.0,15.3418,15.3418,15.3117,15.3117,171000.0
2010-04-19 11:15:00,25.42,25.53,25.42,25.52,80200.0,15.3117,15.3779,15.3117,15.3719,80200.0
2010-04-19 11:20:00,25.52,25.54,25.49,25.54,114800.0,15.3719,15.384,15.3538,15.384,114800.0
2010-04-19 11:25:00,25.53,25.55,25.5,25.54,136800.0,15.3779,15.39,15.3599,15.384,136800.0
2010-04-19 11:30:00,25.55,25.56,25.54,25.55,91000.0,15.39,15.396,15.384,15.39,91000.0
2010-04-19 11:35:00,25.56,25.57,25.52,25.53,156400.0,15.396,15.402,15.3719,15.3779,156400.0
2010-04-19 11:40:00,25.54,25.59,25.52,25.59,107700.0,15.384,15.4141,15.3719,15.4141,107700.0
2010-04-19 11:45:00,25.58,25.62,25.57,25.62,122800.0,15.4081,15.4321,15.402,15.4321,122800.0
2010-04-19 11:50:00,25.62,25.62,25.5,25.5,205200.0,15.4321,15.4321,15.3599,15.3599,205200.0
2010-04-19 11:55:00,25.51,25.51,25.47,25.48,147100.0,15.3659,15.3659,15.3418,15.3478,147100.0
2010-04-19 12:00:00,25.48,25.48,25.43,25.43,204200.0,15.3478,15.3478,15.3177,15.3177,204200.0
2010-04-19 12:05:00,25.44,25.48,25.42,25.42,153900.0,15.3237,15.3478,15.3117,15.3117,153900.0
2010-04-19 12:10:00,25.42,25.45,25.39,25.4,224100.0,15.3117,15.3297,15.2936,15.2996,224100.0
2010-04-19 12:15:00,25.41,25.41,25.38,25.41,144300.0,15.3057,15.3057,15.2876,15.3057,144300.0
2010-04-19 12:20:00,25.4,25.47,25.4,25.46,118300.0,15.2996,15.3418,15.2996,15.3358,118300.0
2010-04-19 12:25:00,25.47,25.48,25.45,25.46,63800.0,15.3418,15.3478,15.3297,15.3358,63800.0
2010-04-19 12:30:00,25.45,25.48,25.45,25.46,90200.0,15.3297,15.3478,15.3297,15.3358,90200.0
2010-04-19 12:35:00,25.46,25.52,25.45,25.52,129200.0,15.3358,15.3719,15.3297,15.3719,129200.0
2010-04-19 12:40:00,25.52,25.54,25.51,25.52,60700.0,15.3719,15.384,15.3659,15.3719,60700.0
2010-04-19 12:45:00,25.52,25.55,25.52,25.55,131200.0,15.3719,15.39,15.3719,15.39,131200.0
2010-04-19 12:50:00,25.54,25.55,25.53,25.54,34200.0,15.384,15.39,15.3779,15.384,34200.0
2010-04-19 12:55:00,25.53,25.56,25.53,25.56,100200.0,15.3779,15.396,15.3779,15.396,100200.0
2010-04-19 13:00:00,25.56,25.56,25.52,25.54,100100.0,15.396,15.396,15.3719,15.384,100100.0
2010-04-19 13:05:00,25.53,25.55,25.52,25.52,66200.0,15.3779,15.39,15.3719,15.3719,66200.0
2010-04-19 13:10:00,25.52,25.54,25.51,25.51,122200.0,15.3719,15.384,15.3659,15.3659,122200.0
2010-04-19 13:15:00,25.51,25.54,25.5,25.52,103900.0,15.3659,15.384,15.3599,15.3719,103900.0
2010-04-19 13:20:00,25.51,25.56,25.51,25.55,74500.0,15.3659,15.396,15.3659,15.39,74500.0
2010-04-19 13:25:00,25.55,25.56,25.53,25.53,83700.0,15.39,15.396,15.3779,15.3779,83700.0
2010-04-19 13:30:00,25.54,25.55,25.51,25.53,84600.0,15.384,15.39,15.3659,15.3779,84600.0
2010-04-19 13:35:00,25.52,25.55,25.52,25.54,73800.0,15.3719,15.39,15.3719,15.384,73800.0
2010-04-19 13:40:00,25.54,25.55,25.52,25.52,69200.0,15.384,15.39,15.3719,15.3719,69200.0
2010-04-19 13:45:00,25.52,25.54,25.52,25.53,61400.0,15.3719,15.384,15.3719,15.3779,61400.0
2010-04-19 13:50:00,25.53,25.54,25.5,25.53,118400.0,15.3779,15.384,15.3599,15.3779,118400.0
2010-04-19 13:55:00,25.53,25.54,25.52,25.52,89800.0,15.3779,15.384,15.3719,15.3719,89800.0
2010-04-19 14:00:00,25.52,25.54,25.52,25.53,60300.0,15.3719,15.384,15.3719,15.3779,60300.0
2010-04-19 14:05:00,25.53,25.58,25.53,25.58,100700.0,15.3779,15.4081,15.3779,15.4081,100700.0
2010-04-19 14:10:00,25.58,25.61,25.57,25.6,89900.0,15.4081,15.4261,15.402,15.4201,89900.0
2010-04-19 14:15:00,25.61,25.64,25.6,25.64,158400.0,15.4261,15.4442,15.4201,15.4442,158400.0
2010-04-19 14:20:00,25.64,25.65,25.63,25.65,149200.0,15.4442,15.4502,15.4382,15.4502,149200.0
2010-04-19 14:25:00,25.65,25.7,25.65,25.7,163200.0,15.4502,15.4803,15.4502,15.4803,163200.0
2010-04-19 14:30:00,25.7,25.71,25.69,25.71,173800.0,15.4803,15.4864,15.4743,15.4864,173800.0
2010-04-19 14:35:00,25.71,25.72,25.7,25.72,119500.0,15.4864,15.4924,15.4803,15.4924,119500.0
2010-04-19 14:40:00,25.72,25.73,25.71,25.72,340800.0,15.4924,15.4984,15.4864,15.4924,340800.0
2010-04-19 14:45:00,25.72,25.74,25.71,25.74,294200.0,15.4924,15.5044,15.4864,15.5044,294200.0
2010-04-19 14:50:00,25.73,25.74,25.73,25.73,173100.0,15.4984,15.5044,15.4984,15.4984,173100.0
2010-04-19 14:55:00,25.73,25.75,25.73,25.74,211900.0,15.4984,15.5105,15.4984,15.5044,211900.0
2010-04-19 15:00:00,25.75,25.79,25.73,25.79,1314800.0,15.5105,15.5345,15.4984,15.5345,1314800.0
2010-04-19 15:05:00,25.78,25.79,25.75,25.76,174000.0,15.5285,15.5345,15.5105,15.5165,174000.0
2010-04-19 15:10:00,25.75,25.78,25.75,25.75,117000.0,15.5105,15.5285,15.5105,15.5105,117000.0
2010-04-19 15:15:00,25.76,25.81,25.75,25.81,257200.0,15.5165,15.5466,15.5105,15.5466,257200.0
2010-04-19 15:20:00,25.8,25.82,25.79,25.79,393900.0,15.5406,15.5526,15.5345,15.5345,393900.0
2010-04-19 15:25:00,25.79,25.81,25.74,25.75,707700.0,15.5345,15.5466,15.5044,15.5105,707700.0
2010-04-19 15:30:00,25.75,25.76,25.74,25.75,169800.0,15.5105,15.5165,15.5044,15.5105,169800.0
2010-04-19 15:35:00,25.75,25.79,25.75,25.76,454500.0,15.5105,15.5345,15.5105,15.5165,454500.0
2010-04-19 15:40:00,25.76,25.76,25.73,25.75,284800.0,15.5165,15.5165,15.4984,15.5105,284800.0
2010-04-19 15:45:00,25.75,25.81,25.74,25.8,544600.0,15.5105,15.5466,15.5044,15.5406,544600.0
2010-04-19 15:50:00,25.79,25.81,25.76,25.79,1060600.0,15.5345,15.5466,15.5165,15.5345,1060600.0
2010-04-19 15:55:00,25.78,25.8,25.74,25.8,1637400.0,15.5285,15.5406,15.5044,15.5406,1637400.0
2010-04-20 09:30:00,25.87,25.9,25.75,25.75,221800.0,15.5827,15.6008,15.5105,15.5105,221800.0
2010-04-20 09:35:00,25.75,25.83,25.7,25.7,270600.0,15.5105,15.5586,15.4803,15.4803,270600.0
2010-04-20 09:40:00,25.7,25.76,25.59,25.6,231200.0,15.4803,15.5165,15.4141,15.4201,231200.0
2010-04-20 09:45:00,25.6,25.63,25.54,25.58,183200.0,15.4201,15.4382,15.384,15.4081,183200.0
2010-04-20 09:50:00,25.57,25.6,25.54,25.59,184400.0,15.402,15.4201,15.384,15.4141,184400.0
2010-04-20 09:55:00,25.6,25.6,25.54,25.54,147200.0,15.4201,15.4201,15.384,15.384,147200.0
2010-04-20 10:00:00,25.53,25.56,25.51,25.51,111800.0,15.3779,15.396,15.3659,15.3659,111800.0
2010-04-20 10:05:00,25.51,25.52,25.48,25.49,142100.0,15.3659,15.3719,15.3478,15.3538,142100.0
2010-04-20 10:10:00,25.49,25.52,25.46,25.49,163200.0,15.3538,15.3719,15.3358,15.3538,163200.0
2010-04-20 10:15:00,25.49,25.49,25.44,25.44,76100.0,15.3538,15.3538,15.3237,15.3237,76100.0
2010-04-20 10:20:00,25.44,25.49,25.42,25.49,212300.0,15.3237,15.3538,15.3117,15.3538,212300.0
2010-04-20 10:25:00,25.48,25.49,25.44,25.44,72100.0,15.3478,15.3538,15.3237,15.3237,72100.0
2010-04-20 10:30:00,25.44,25.48,25.44,25.47,90500.0,15.3237,15.3478,15.3237,15.3418,90500.0
2010-04-20 10:35:00,25.47,25.49,25.46,25.48,221900.0,15.3418,15.3538,15.3358,15.3478,221900.0
2010-04-20 10:40:00,25.48,25.51,25.47,25.51,178500.0,15.3478,15.3659,15.3418,15.3659,178500.0
2010-04-20 10:45:00,25.5,25.53,25.49,25.5,129600.0,15.3599,15.3779,15.3538,15.3599,129600.0
2010-04-20 10:50:00,25.5,25.52,25.48,25.52,236500.0,15.3599,15.3719,15.3478,15.3719,236500.0
2010-04-20 10:55:00,25.51,25.52,25.45,25.45,134200.0,15.3659,15.3719,15.3297,15.3297,134200.0
2010-04-20 11:00:00,25.45,25.47,25.44,25.46,198500.0,15.3297,15.3418,15.3237,15.3358,198500.0
2010-04-20 11:05:00,25.45,25.48,25.44,25.45,160600.0,15.3297,15.3478,15.3237,15.3297,160600.0
2010-04-20 11:10:00,25.44,25.45,25.42,25.43,149500.0,15.3237,15.3297,15.3117,15.3177,149500.0
2010-04-20 11:15:00,25.42,25.43,25.39,25.4,218700.0,15.3117,15.3177,15.2936,15.2996,218700.0
2010-04-20 11:20:00,25.4,25.4,25.36,25.39,105900.0,15.2996,15.2996,15.2755,15.2936,105900.0
2010-04-20 11:25:00,25.39,25.46,25.38,25.46,412300.0,15.2936,15.3358,15.2876,15.3358,412300.0
2010-04-20 11:30:00,25.46,25.47,25.43,25.43,151900.0,15.3358,15.3418,15.3177,15.3177,151900.0
2010-04-20 11:35:00,25.44,25.44,25.4,25.4,123200.0,15.3237,15.3237,15.2996,15.2996,123200.0
2010-04-20 11:40:00,25.4,25.41,25.37,25.38,117900.0,15.2996,15.3057,15.2816,15.2876,117900.0
2010-04-20 11:45:00,25.38,25.38,25.34,25.37,168400.0,15.2876,15.2876,15.2635,15.2816,168400.0
2010-04-20 11:50:00,25.36,25.42,25.36,25.41,167300.0,15.2755,15.3117,15.2755,15.3057,167300.0
2010-04-20 11:55:00,25.41,25.41,25.37,25.37,114300.0,15.3057,15.3057,15.2816,15.2816,114300.0
2010-04-20 12:00:00,25.37,25.41,25.37,25.41,182300.0,15.2816,15.3057,15.2816,15.3057,182300.0
2010-04-20 12:05:00,25.41,25.42,25.38,25.39,197400.0,15.3057,15.3117,15.2876,15.2936,197400.0
2010-04-20 12:10:00,25.4,25.41,25.38,25.39,143100.0,15.2996,15.3057,15.2876,15.2936,143100.0
2010-04-20 12:15:00,25.39,25.4,25.38,25.39,113700.0,15.2936,15.2996,15.2876,15.2936,113700.0
2010-04-20 12:20:00,25.39,25.41,25.38,25.39,87200.0,15.2936,15.3057,15.2876,15.2936,87200.0
2010-04-20 12:25:00,25.4,25.4,25.39,25.4,36800.0,15.2996,15.2996,15.2936,15.2996,36800.0
2010-04-20 12:30:00,25.39,25.43,25.39,25.41,186200.0,15.2936,15.3177,15.2936,15.3057,186200.0
2010-04-20 12:35:00,25.42,25.42,25.4,25.4,55500.0,15.3117,15.3117,15.2996,15.2996,55500.0
2010-04-20 12:40:00,25.41,25.41,25.39,25.4,77300.0,15.3057,15.3057,15.2936,15.2996,77300.0
2010-04-20 12:45:00,25.4,25.41,25.39,25.39,37700.0,15.2996,15.3057,15.2936,15.2936,37700.0
2010-04-20 12:50:00,25.4,25.4,25.38,25.38,49000.0,15.2996,15.2996,15.2876,15.2876,49000.0
2010-04-20 12:55:00,25.39,25.39,25.35,25.39,309100.0,15.2936,15.2936,15.2695,15.2936,309100.0
2010-04-20 13:00:00,25.39,25.41,25.38,25.41,57300.0,15.2936,15.3057,15.2876,15.3057,57300.0
2010-04-20 13:05:00,25.41,25.43,25.4,25.42,114300.0,15.3057,15.3177,15.2996,15.3117,114300.0
2010-04-20 13:10:00,25.42,25.43,25.42,25.43,40900.0,15.3117,15.3177,15.3117,15.3177,40900.0
2010-04-20 13:15:00,25.43,25.45,25.42,25.45,108500.0,15.3177,15.3297,15.3117,15.3297,108500.0
2010-04-20 13:20:00,25.45,25.46,25.44,25.46,56200.0,15.3297,15.3358,15.3237,15.3358,56200.0
2010-04-20 13:25:00,25.46,25.46,25.42,25.44,137100.0,15.3358,15.3358,15.3117,15.3237,137100.0
2010-04-20 13:30:00,25.44,25.44,25.43,25.44,30000.0,15.3237,15.3237,15.3177,15.3237,30000.0
2010-04-20 13:35:00,25.44,25.44,25.43,25.44,32600.0,15.3237,15.3237,15.3177,15.3237,32600.0
2010-04-20 13:40:00,25.43,25.46,25.41,25.44,396700.0,15.3177,15.3358,15.3057,15.3237,396700.0
2010-04-20 13:45:00,25.44,25.45,25.43,25.44,26700.0,15.3237,15.3297,15.3177,15.3237,26700.0
2010-04-20 13:50:00,25.44,25.46,25.43,25.44,123800.0,15.3237,15.3358,15.3177,15.3237,123800.0
2010-04-20 13:55:00,25.45,25.46,25.41,25.42,91000.0,15.3297,15.3358,15.3057,15.3117,91000.0
2010-04-20 14:00:00,25.42,25.42,25.4,25.42,95500.0,15.3117,15.3117,15.2996,15.3117,95500.0
2010-04-20 14:05:00,25.42,25.42,25.39,25.41,134600.0,15.3117,15.3117,15.2936,15.3057,134600.0
2010-04-20 14:10:00,25.41,25.42,25.39,25.39,91200.0,15.3057,15.3117,15.2936,15.2936,91200.0
2010-04-20 14:15:00,25.4,25.41,25.39,25.41,82700.0,15.2996,15.3057,15.2936,15.3057,82700.0
2010-04-20 14:20:00,25.41,25.41,25.39,25.39,115800.0,15.3057,15.3057,15.2936,15.2936,115800.0
2010-04-20 14:25:00,25.39,25.4,25.37,25.38,66700.0,15.2936,15.2996,15.2816,15.2876,66700.0
2010-04-20 14:30:00,25.38,25.39,25.35,25.35,78000.0,15.2876,15.2936,15.2695,15.2695,78000.0
2010-04-20 14:35:00,25.36,25.39,25.35,25.38,166900.0,15.2755,15.2936,15.2695,15.2876,166900.0
2010-04-20 14:40:00,25.38,25.4,25.37,25.4,92300.0,15.2876,15.2996,15.2816,15.2996,92300.0
2010-04-20 14:45:00,25.4,25.43,25.39,25.42,161200.0,15.2996,15.3177,15.2936,15.3117,161200.0
2010-04-20 14:50:00,25.42,25.44,25.41,25.43,80000.0,15.3117,15.3237,15.3057,15.3177,80000.0
2010-04-20 14:55:00,25.44,25.44,25.41,25.43,103700.0,15.3237,15.3237,15.3057,15.3177,103700.0
2010-04-20 15:00:00,25.44,25.46,25.43,25.46,161500.0,15.3237,15.3358,15.3177,15.3358,161500.0
2010-04-20 15:05:00,25.46,25.46,25.43,25.45,142500.0,15.3358,15.3358,15.3177,15.3297,142500.0
2010-04-20 15:10:00,25.46,25.47,25.43,25.44,122100.0,15.3358,15.3418,15.3177,15.3237,122100.0
2010-04-20 15:15:00,25.45,25.45,25.44,25.44,44500.0,15.3297,15.3297,15.3237,15.3237,44500.0
2010-04-20 15:20:00,25.45,25.47,25.44,25.47,142600.0,15.3297,15.3418,15.3237,15.3418,142600.0
2010-04-20 15:25:00,25.47,25.48,25.46,25.46,125800.0,15.3418,15.3478,15.3358,15.3358,125800.0
2010-04-20 15:30:00,25.47,25.47,25.46,25.47,87100.0,15.3418,15.3418,15.3358,15.3418,87100.0
2010-04-20 15:35:00,25.47,25.49,25.46,25.49,140300.0,15.3418,15.3538,15.3358,15.3538,140300.0
2010-04-20 15:40:00,25.49,25.5,25.47,25.47,227600.0,15.3538,15.3599,15.3418,15.3418,227600.0
2010-04-20 15:45:00,25.47,25.48,25.43,25.44,314300.0,15.3418,15.3478,15.3177,15.3237,314300.0
2010-04-20 15:50:00,25.44,25.46,25.39,25.43,419300.0,15.3237,15.3358,15.2936,15.3177,419300.0
2010-04-20 15:55:00,25.43,25.44,25.42,25.44,661500.0,15.3177,15.3237,15.3117,15.3237,661500.0
2010-04-21 09:30:00,25.38,25.41,25.27,25.33,283000.0,15.2876,15.3057,15.2213,15.2575,283000.0
2010-04-21 09:35:00,25.32,25.33,25.25,25.29,208300.0,15.2514,15.2575,15.2093,15.2334,208300.0
2010-04-21 09:40:00,25.29,25.35,25.26,25.29,346900.0,15.2334,15.2695,15.2153,15.2334,346900.0
2010-04-21 09:45:00,25.29,25.32,25.27,25.29,201400.0,15.2334,15.2514,15.2213,15.2334,201400.0
2010-04-21 09:50:00,25.3,25.37,25.29,25.35,264800.0,15.2394,15.2816,15.2334,15.2695,264800.0
2010-04-21 09:55:00,25.35,25.39,25.35,25.35,183200.0,15.2695,15.2936,15.2695,15.2695,183200.0
2010-04-21 10:00:00,25.35,25.37,25.31,25.32,183800.0,15.2695,15.2816,15.2454,15.2514,183800.0
2010-04-21 10:05:00,25.32,25.35,25.32,25.34,91600.0,15.2514,15.2695,15.2514,15.2635,91600.0
2010-04-21 10:10:00,25.33,25.4,25.33,25.4,74100.0,15.2575,15.2996,15.2575,15.2996,74100.0
2010-04-21 10:15:00,25.4,25.4,25.36,25.36,143300.0,15.2996,15.2996,15.2755,15.2755,143300.0
2010-04-21 10:20:00,25.37,25.38,25.35,25.37,109400.0,15.2816,15.2876,15.2695,15.2816,109400.0
2010-04-21 10:25:00,25.37,25.37,25.35,25.35,98600.0,15.2816,15.2816,15.2695,15.2695,98600.0
2010-04-21 10:30:00,25.35,25.4,25.35,25.4,254800.0,15.2695,15.2996,15.2695,15.2996,254800.0
2010-04-21 10:35:00,25.39,25.43,25.39,25.4,218500.0,15.2936,15.3177,15.2936,15.2996,218500.0
2010-04-21 10:40:00,25.4,25.41,25.38,25.39,115900.0,15.2996,15.3057,15.2876,15.2936,115900.0
2010-04-21 10:45:00,25.39,25.4,25.36,25.36,95200.0,15.2936,15.2996,15.2755,15.2755,95200.0
2010-04-21 10:50:00,25.37,25.37,25.36,25.36,36500.0,15.2816,15.2816,15.2755,15.2755,36500.0
2010-04-21 10:55:00,25.36,25.37,25.33,25.33,117000.0,15.2755,15.2816,15.2575,15.2575,117000.0
2010-04-21 11:00:00,25.33,25.35,25.29,25.29,208800.0,15.2575,15.2695,15.2334,15.2334,208800.0
2010-04-21 11:05:00,25.29,25.32,25.28,25.31,307100.0,15.2334,15.2514,15.2274,15.2454,307100.0
2010-04-21 11:10:00,25.32,25.35,25.31,25.34,94200.0,15.2514,15.2695,15.2454,15.2635,94200.0
2010-04-21 11:15:00,25.35,25.35,25.32,25.33,149600.0,15.2695,15.2695,15.2514,15.2575,149600.0
2010-04-21 11:20:00,25.33,25.34,25.27,25.27,146100.0,15.2575,15.2635,15.2213,15.2213,146100.0
2010-04-21 11:25:00,25.27,25.28,25.23,25.24,157600.0,15.2213,15.2274,15.1972,15.2033,157600.0
2010-04-21 11:30:00,25.23,25.25,25.2,25.21,190400.0,15.1972,15.2093,15.1792,15.1852,190400.0
2010-04-21 11:35:00,25.2,25.22,25.19,25.22,99700.0,15.1792,15.1912,15.1731,15.1912,99700.0
2010-04-21 11:40:00,25.22,25.23,25.22,25.23,40300.0,15.1912,15.1972,15.1912,15.1972,40300.0
2010-04-21 11:45:00,25.23,25.23,25.22,25.23,37400.0,15.1972,15.1972,15.1912,15.1972,37400.0
2010-04-21 11:50:00,25.23,25.23,25.2,25.21,157700.0,15.1972,15.1972,15.1792,15.1852,157700.0
2010-04-21 11:55:00,25.22,25.25,25.22,25.25,127600.0,15.1912,15.2093,15.1912,15.2093,127600.0
2010-04-21 12:00:00,25.25,25.25,25.24,25.25,63000.0,15.2093,15.2093,15.2033,15.2093,63000.0
2010-04-21 12:05:00,25.25,25.3,25.24,25.3,186200.0,15.2093,15.2394,15.2033,15.2394,186200.0
2010-04-21 12:10:00,25.3,25.3,25.27,25.28,160500.0,15.2394,15.2394,15.2213,15.2274,160500.0
2010-04-21 12:15:00,25.29,25.29,25.24,25.24,42600.0,15.2334,15.2334,15.2033,15.2033,42600.0
2010-04-21 12:20:00,25.24,25.24,25.19,25.2,118700.0,15.2033,15.2033,15.1731,15.1792,118700.0
2010-04-21 12:25:00,25.2,25.21,25.19,25.2,258300.0,15.1792,15.1852,15.1731,15.1792,258300.0
2010-04-21 12:30:00,25.2,25.2,25.19,25.2,88300.0,15.1792,15.1792,15.1731,15.1792,88300.0
2010-04-21 12:35:00,25.2,25.21,25.18,25.19,287600.0,15.1792,15.1852,15.1671,15.1731,287600.0
2010-04-21 12:40:00,25.19,25.2,25.18,25.2,80100.0,15.1731,15.1792,15.1671,15.1792,80100.0
2010-04-21 12:45:00,25.2,25.2,25.16,25.17,124200.0,15.1792,15.1792,15.1551,15.1611,124200.0
2010-04-21 12:50:00,25.16,25.17,25.13,25.14,116800.0,15.1551,15.1611,15.137,15.143,116800.0
2010-04-21 12:55:00,25.14,25.15,25.12,25.13,145600.0,15.143,15.149,15.131,15.137,145600.0
2010-04-21 13:00:00,25.12,25.13,25.08,25.1,279800.0,15.131,15.137,15.1069,15.1189,279800.0
2010-04-21 13:05:00,25.1,25.11,25.09,25.1,235400.0,15.1189,15.125,15.1129,15.1189,235400.0
2010-04-21 13:10:00,25.09,25.14,25.08,25.1,86100.0,15.1129,15.143,15.1069,15.1189,86100.0
2010-04-21 13:15:00,25.1,25.11,25.09,25.1,182600.0,15.1189,15.125,15.1129,15.1189,182600.0
2010-04-21 13:20:00,25.1,25.15,25.1,25.11,177600.0,15.1189,15.149,15.1189,15.125,177600.0
2010-04-21 13:25:00,25.1,25.13,25.1,25.13,127400.0,15.1189,15.137,15.1189,15.137,127400.0
2010-04-21 13:30:00,25.13,25.17,25.11,25.17,222900.0,15.137,15.1611,15.125,15.1611,222900.0
2010-04-21 13:35:00,25.17,25.18,25.14,25.15,177600.0,15.1611,15.1671,15.143,15.149,177600.0
2010-04-21 13:40:00,25.15,25.15,25.12,25.12,30000.0,15.149,15.149,15.131,15.131,30000.0
2010-04-21 13:45:00,25.12,25.15,25.12,25.12,98000.0,15.131,15.149,15.131,15.131,98000.0
2010-04-21 13:50:00,25.12,25.14,25.11,25.14,137300.0,15.131,15.143,15.125,15.143,137300.0
2010-04-21 13:55:00,25.14,25.14,25.1,25.1,145800.0,15.143,15.143,15.1189,15.1189,145800.0
2010-04-21 14:00:00,25.1,25.12,25.09,25.1,180900.0,15.1189,15.131,15.1129,15.1189,180900.0
2010-04-21 14:05:00,25.1,25.12,25.08,25.1,447200.0,15.1189,15.131,15.1069,15.1189,447200.0
2010-04-21 14:10:00,25.1,25.11,25.08,25.1,197300.0,15.1189,15.125,15.1069,15.1189,197300.0
2010-04-21 14:15:00,25.09,25.1,25.08,25.09,122900.0,15.1129,15.1189,15.1069,15.1129,122900.0
2010-04-21 14:20:00,25.09,25.12,25.07,25.07,187500.0,15.1129,15.131,15.1009,15.1009,187500.0
2010-04-21 14:25:00,25.08,25.08,25.03,25.04,356000.0,15.1069,15.1069,15.0768,15.0828,356000.0
2010-04-21 14:30:00,25.04,25.06,24.98,24.99,461500.0,15.0828,15.0948,15.0466,15.0527,461500.0
2010-04-21 14:35:00,24.99,25.03,24.99,25.0,186500.0,15.0527,15.0768,15.0527,15.0587,186500.0
2010-04-21 14:40:00,25.01,25.01,24.97,24.97,100900.0,15.0647,15.0647,15.0406,15.0406,100900.0
2010-04-21 14:45:00,24.97,25.0,24.97,25.0,226200.0,15.0406,15.0587,15.0406,15.0587,226200.0
2010-04-21 14:50:00,25.0,25.01,24.99,25.0,276700.0,15.0587,15.0647,15.0527,15.0587,276700.0
2010-04-21 14:55:00,24.99,25.05,24.99,25.04,185200.0,15.0527,15.0888,15.0527,15.0828,185200.0
2010-04-21 15:00:00,25.05,25.07,25.02,25.03,238700.0,15.0888,15.1009,15.0707,15.0768,238700.0
2010-04-21 15:05:00,25.04,25.07,25.03,25.05,236900.0,15.0828,15.1009,15.0768,15.0888,236900.0
2010-04-21 15:10:00,25.05,25.06,25.03,25.05,581100.0,15.0888,15.0948,15.0768,15.0888,581100.0
2010-04-21 15:15:00,25.05,25.06,25.04,25.05,207500.0,15.0888,15.0948,15.0828,15.0888,207500.0
2010-04-21 15:20:00,25.04,25.05,25.02,25.04,400600.0,15.0828,15.0888,15.0707,15.0828,400600.0
2010-04-21 15:25:00,25.03,25.04,25.0,25.0,150900.0,15.0768,15.0828,15.0587,15.0587,150900.0
2010-04-21 15:30:00,25.01,25.06,25.0,25.04,255200.0,15.0647,15.0948,15.0587,15.0828,255200.0
2010-04-21 15:35:00,25.05,25.06,25.04,25.05,215700.0,15.0888,15.0948,15.0828,15.0888,215700.0
2010-04-21 15:40:00,25.04,25.05,25.04,25.05,139900.0,15.0828,15.0888,15.0828,15.0888,139900.0
2010-04-21 15:45:00,25.05,25.08,25.04,25.07,241600.0,15.0888,15.1069,15.0828,15.1009,241600.0
2010-04-21 15:50:00,25.07,25.11,25.06,25.11,385300.0,15.1009,15.125,15.0948,15.125,385300.0
2010-04-21 15:55:00,25.1,25.12,25.08,25.08,517300.0,15.1189,15.131,15.1069,15.1069,517300.0
2010-04-22 09:30:00,25.01,25.05,24.48,24.52,1051000.0,15.0647,15.0888,14.7455,14.7696,1051000.0
2010-04-22 09:35:00,24.52,24.72,24.45,24.63,759300.0,14.7696,14.89,14.7274,14.8358,759300.0
2010-04-22 09:40:00,24.62,24.63,24.37,24.51,599700.0,14.8298,14.8358,14.6792,14.7635,599700.0
2010-04-22 09:45:00,24.52,24.58,24.48,24.5,286100.0,14.7696,14.8057,14.7455,14.7575,286100.0
2010-04-22 09:50:00,24.49,24.5,24.43,24.49,352600.0,14.7515,14.7575,14.7154,14.7515,352600.0
2010-04-22 09:55:00,24.49,24.51,24.41,24.42,319800.0,14.7515,14.7635,14.7033,14.7093,319800.0
2010-04-22 10:00:00,24.42,24.47,24.4,24.41,373800.0,14.7093,14.7394,14.6973,14.7033,373800.0
2010-04-22 10:05:00,24.41,24.46,24.4,24.45,276900.0,14.7033,14.7334,14.6973,14.7274,276900.0
2010-04-22 10:10:00,24.45,24.51,24.43,24.43,375800.0,14.7274,14.7635,14.7154,14.7154,375800.0
2010-04-22 10:15:00,24.43,24.46,24.41,24.44,435900.0,14.7154,14.7334,14.7033,14.7214,435900.0
2010-04-22 10:20:00,24.43,24.43,24.38,24.4,219200.0,14.7154,14.7154,14.6852,14.6973,219200.0
2010-04-22 10:25:00,24.4,24.42,24.38,24.41,313100.0,14.6973,14.7093,14.6852,14.7033,313100.0
2010-04-22 10:30:00,24.41,24.49,24.4,24.49,221400.0,14.7033,14.7515,14.6973,14.7515,221400.0
2010-04-22 10:35:00,24.49,24.5,24.46,24.5,193400.0,14.7515,14.7575,14.7334,14.7575,193400.0
2010-04-22 10:40:00,24.5,24.5,24.47,24.48,199500.0,14.7575,14.7575,14.7394,14.7455,199500.0
2010-04-22 10:45:00,24.48,24.5,24.47,24.48,376100.0,14.7455,14.7575,14.7394,14.7455,376100.0
2010-04-22 10:50:00,24.47,24.5,24.42,24.5,288800.0,14.7394,14.7575,14.7093,14.7575,288800.0
2010-04-22 10:55:00,24.49,24.53,24.46,24.46,286300.0,14.7515,14.7756,14.7334,14.7334,286300.0
2010-04-22 11:00:00,24.46,24.47,24.43,24.44,226700.0,14.7334,14.7394,14.7154,14.7214,226700.0
2010-04-22 11:05:00,24.43,24.45,24.41,24.45,150300.0,14.7154,14.7274,14.7033,14.7274,150300.0
2010-04-22 11:10:00,24.45,24.45,24.42,24.44,113000.0,14.7274,14.7274,14.7093,14.7214,113000.0
2010-04-22 11:15:00,24.43,24.46,24.4,24.43,335900.0,14.7154,14.7334,14.6973,14.7154,335900.0
2010-04-22 11:20:00,24.42,24.48,24.42,24.46,147900.0,14.7093,14.7455,14.7093,14.7334,147900.0
2010-04-22 11:25:00,24.46,24.5,24.44,24.48,165200.0,14.7334,14.7575,14.7214,14.7455,165200.0
2010-04-22 11:30:00,24.47,24.5,24.43,24.43,252800.0,14.7394,14.7575,14.7154,14.7154,252800.0
2010-04-22 11:35:00,24.44,24.44,24.41,24.42,117600.0,14.7214,14.7214,14.7033,14.7093,117600.0
2010-04-22 11:40:00,24.42,24.46,24.41,24.45,95300.0,14.7093,14.7334,14.7033,14.7274,95300.0
2010-04-22 11:45:00,24.45,24.46,24.44,24.44,133500.0,14.7274,14.7334,14.7214,14.7214,133500.0
2010-04-22 11:50:00,24.44,24.45,24.4,24.44,135700.0,14.7214,14.7274,14.6973,14.7214,135700.0
2010-04-22 11:55:00,24.45,24.48,24.44,24.46,89800.0,14.7274,14.7455,14.7214,14.7334,89800.0
2010-04-22 12:00:00,24.45,24.48,24.44,24.45,118800.0,14.7274,14.7455,14.7214,14.7274,118800.0
2010-04-22 12:05:00,24.44,24.46,24.41,24.42,95400.0,14.7214,14.7334,14.7033,14.7093,95400.0
2010-04-22 12:10:00,24.42,24.45,24.41,24.43,158200.0,14.7093,14.7274,14.7033,14.7154,158200.0
2010-04-22 12:15:00,24.44,24.44,24.41,24.42,141600.0,14.7214,14.7214,14.7033,14.7093,141600.0
2010-04-22 12:20:00,24.42,24.42,24.39,24.4,197100.0,14.7093,14.7093,14.6913,14.6973,197100.0
2010-04-22 12:25:00,24.4,24.41,24.39,24.4,99100.0,14.6973,14.7033,14.6913,14.6973,99100.0
2010-04-22 12:30:00,24.4,24.42,24.39,24.4,231100.0,14.6973,14.7093,14.6913,14.6973,231100.0
2010-04-22 12:35:00,24.4,24.41,24.39,24.4,102600.0,14.6973,14.7033,14.6913,14.6973,102600.0
2010-04-22 12:40:00,24.39,24.4,24.38,24.38,65400.0,14.6913,14.6973,14.6852,14.6852,65400.0
2010-04-22 12:45:00,24.38,24.39,24.37,24.37,56300.0,14.6852,14.6913,14.6792,14.6792,56300.0
2010-04-22 12:50:00,24.37,24.4,24.35,24.4,174200.0,14.6792,14.6973,14.6672,14.6973,174200.0
2010-04-22 12:55:00,24.39,24.4,24.36,24.39,136600.0,14.6913,14.6973,14.6732,14.6913,136600.0
2010-04-22 13:00:00,24.39,24.4,24.39,24.4,155200.0,14.6913,14.6973,14.6913,14.6973,155200.0
2010-04-22 13:05:00,24.4,24.44,24.39,24.43,327300.0,14.6973,14.7214,14.6913,14.7154,327300.0
2010-04-22 13:10:00,24.43,24.44,24.41,24.43,236600.0,14.7154,14.7214,14.7033,14.7154,236600.0
2010-04-22 13:15:00,24.43,24.45,24.42,24.44,243300.0,14.7154,14.7274,14.7093,14.7214,243300.0
2010-04-22 13:20:00,24.45,24.46,24.44,24.45,200800.0,14.7274,14.7334,14.7214,14.7274,200800.0
2010-04-22 13:25:00,24.45,24.45,24.36,24.39,413700.0,14.7274,14.7274,14.6732,14.6913,413700.0
2010-04-22 13:30:00,24.39,24.39,24.37,24.37,113100.0,14.6913,14.6913,14.6792,14.6792,113100.0
2010-04-22 13:35:00,24.38,24.38,24.34,24.34,172000.0,14.6852,14.6852,14.6611,14.6611,172000.0
2010-04-22 13:40:00,24.34,24.36,24.33,24.34,541700.0,14.6611,14.6732,14.6551,14.6611,541700.0
2010-04-22 13:45:00,24.34,24.36,24.32,24.33,171600.0,14.6611,14.6732,14.6491,14.6551,171600.0
2010-04-22 13:50:00,24.32,24.37,24.32,24.33,261100.0,14.6491,14.6792,14.6491,14.6551,261100.0
2010-04-22 13:55:00,24.33,24.36,24.32,24.35,308400.0,14.6551,14.6732,14.6491,14.6672,308400.0
2010-04-22 14:00:00,24.34,24.35,24.32,24.34,313900.0,14.6611,14.6672,14.6491,14.6611,313900.0
2010-04-22 14:05:00,24.34,24.35,24.33,24.35,112000.0,14.6611,14.6672,14.6551,14.6672,112000.0
2010-04-22 14:10:00,24.35,24.39,24.35,24.39,116000.0,14.6672,14.6913,14.6672,14.6913,116000.0
2010-04-22 14:15:00,24.38,24.44,24.38,24.42,231000.0,14.6852,14.7214,14.6852,14.7093,231000.0
2010-04-22 14:20:00,24.42,24.43,24.4,24.4,175600.0,14.7093,14.7154,14.6973,14.6973,175600.0
2010-04-22 14:25:00,24.41,24.44,24.4,24.43,149000.0,14.7033,14.7214,14.6973,14.7154,149000.0
2010-04-22 14:30:00,24.43,24.44,24.4,24.42,144500.0,14.7154,14.7214,14.6973,14.7093,144500.0
2010-04-22 14:35:00,24.41,24.42,24.41,24.41,78000.0,14.7033,14.7093,14.7033,14.7033,78000.0
2010-04-22 14:40:00,24.41,24.42,24.38,24.38,298900.0,14.7033,14.7093,14.6852,14.6852,298900.0
2010-04-22 14:45:00,24.38,24.41,24.36,24.36,304400.0,14.6852,14.7033,14.6732,14.6732,304400.0
2010-04-22 14:50:00,24.36,24.38,24.35,24.37,230800.0,14.6732,14.6852,14.6672,14.6792,230800.0
2010-04-22 14:55:00,24.37,24.37,24.33,24.34,281400.0,14.6792,14.6792,14.6551,14.6611,281400.0
2010-04-22 15:00:00,24.33,24.4,24.3,24.3,382100.0,14.6551,14.6973,14.6371,14.6371,382100.0
2010-04-22 15:05:00,24.3,24.34,24.29,24.3,395900.0,14.6371,14.6611,14.631,14.6371,395900.0
2010-04-22 15:10:00,24.3,24.31,24.28,24.3,222700.0,14.6371,14.6431,14.625,14.6371,222700.0
2010-04-22 15:15:00,24.29,24.3,24.28,24.29,180200.0,14.631,14.6371,14.625,14.631,180200.0
2010-04-22 15:20:00,24.28,24.34,24.28,24.33,572000.0,14.625,14.6611,14.625,14.6551,572000.0
2010-04-22 15:25:00,24.34,24.34,24.31,24.32,236400.0,14.6611,14.6611,14.6431,14.6491,236400.0
2010-04-22 15:30:00,24.32,24.32,24.31,24.32,162700.0,14.6491,14.6491,14.6431,14.6491,162700.0
2010-04-22 15:35:00,24.32,24.38,24.31,24.37,413100.0,14.6491,14.6852,14.6431,14.6792,413100.0
2010-04-22 15:40:00,24.38,24.38,24.37,24.38,166700.0,14.6852,14.6852,14.6792,14.6852,166700.0
2010-04-22 15:45:00,24.38,24.4,24.37,24.39,202000.0,14.6852,14.6973,14.6792,14.6913,202000.0
2010-04-22 15:50:00,24.4,24.45,24.39,24.43,552900.0,14.6973,14.7274,14.6913,14.7154,552900.0
2010-04-22 15:55:00,24.43,24.47,24.43,24.46,947800.0,14.7154,14.7394,14.7154,14.7334,947800.0
2010-04-23 09:30:00,24.47,24.52,24.2,24.27,347500.0,14.7394,14.7696,14.5768,14.619,347500.0
2010-04-23 09:35:00,24.28,24.33,24.21,24.26,360100.0,14.625,14.6551,14.5828,14.613,360100.0
2010-04-23 09:40:00,24.25,24.26,24.15,24.17,341100.0,14.6069,14.613,14.5467,14.5587,341100.0
2010-04-23 09:45:00,24.17,24.25,24.12,24.25,503500.0,14.5587,14.6069,14.5286,14.6069,503500.0
2010-04-23 09:50:00,24.25,24.35,24.24,24.3,217100.0,14.6069,14.6672,14.6009,14.6371,217100.0
2010-04-23 09:55:00,24.3,24.31,24.26,24.27,163100.0,14.6371,14.6431,14.613,14.619,163100.0
2010-04-23 10:00:00,24.28,24.42,24.27,24.38,213300.0,14.625,14.7093,14.619,14.6852,213300.0
2010-04-23 10:05:00,24.39,24.44,24.37,24.42,146900.0,14.6913,14.7214,14.6792,14.7093,146900.0
2010-04-23 10:10:00,24.43,24.49,24.42,24.48,166900.0,14.7154,14.7515,14.7093,14.7455,166900.0
2010-04-23 10:15:00,24.48,24.5,24.45,24.46,99600.0,14.7455,14.7575,14.7274,14.7334,99600.0
2010-04-23 10:20:00,24.46,24.47,24.4,24.4,160200.0,14.7334,14.7394,14.6973,14.6973,160200.0
2010-04-23 10:25:00,24.4,24.41,24.33,24.34,200400.0,14.6973,14.7033,14.6551,14.6611,200400.0
2010-04-23 10:30:00,24.34,24.34,24.26,24.26,257900.0,14.6611,14.6611,14.613,14.613,257900.0
2010-04-23 10:35:00,24.26,24.31,24.26,24.31,295500.0,14.613,14.6431,14.613,14.6431,295500.0
2010-04-23 10:40:00,24.3,24.39,24.3,24.39,93800.0,14.6371,14.6913,14.6371,14.6913,93800.0
2010-04-23 10:45:00,24.38,24.39,24.37,24.38,53500.0,14.6852,14.6913,14.6792,14.6852,53500.0
2010-04-23 10:50:00,24.38,24.4,24.35,24.4,173500.0,14.6852,14.6973,14.6672,14.6973,173500.0
2010-04-23 10:55:00,24.39,24.41,24.39,24.4,124900.0,14.6913,14.7033,14.6913,14.6973,124900.0
2010-04-23 11:00:00,24.4,24.41,24.35,24.36,82400.0,14.6973,14.7033,14.6672,14.6732,82400.0
2010-04-23 11:05:00,24.35,24.39,24.31,24.38,127600.0,14.6672,14.6913,14.6431,14.6852,127600.0
2010-04-23 11:10:00,24.37,24.4,24.35,24.37,135400.0,14.6792,14.6973,14.6672,14.6792,135400.0
2010-04-23 11:15:00,24.36,24.41,24.36,24.41,110100.0,14.6732,14.7033,14.6732,14.7033,110100.0
2010-04-23 11:20:00,24.41,24.41,24.34,24.36,165200.0,14.7033,14.7033,14.6611,14.6732,165200.0
2010-04-23 11:25:00,24.37,24.37,24.32,24.35,123100.0,14.6792,14.6792,14.6491,14.6672,123100.0
2010-04-23 11:30:00,24.35,24.37,24.32,24.35,123500.0,14.6672,14.6792,14.6491,14.6672,123500.0
2010-04-23 11:35:00,24.37,24.42,24.35,24.41,163200.0,14.6792,14.7093,14.6672,14.7033,163200.0
2010-04-23 11:40:00,24.42,24.44,24.4,24.41,91100.0,14.7093,14.7214,14.6973,14.7033,91100.0
2010-04-23 11:45:00,24.41,24.45,24.4,24.45,73000.0,14.7033,14.7274,14.6973,14.7274,73000.0
2010-04-23 11:50:00,24.45,24.46,24.42,24.42,62400.0,14.7274,14.7334,14.7093,14.7093,62400.0
2010-04-23 11:55:00,24.42,24.46,24.41,24.46,57800.0,14.7093,14.7334,14.7033,14.7334,57800.0
2010-04-23 12:00:00,24.46,24.6,24.45,24.57,431800.0,14.7334,14.8178,14.7274,14.7997,431800.0
2010-04-23 12:05:00,24.57,24.63,24.55,24.57,407100.0,14.7997,14.8358,14.7876,14.7997,407100.0
2010-04-23 12:10:00,24.56,24.58,24.51,24.52,167400.0,14.7937,14.8057,14.7635,14.7696,167400.0
2010-04-23 12:15:00,24.51,24.56,24.47,24.53,298000.0,14.7635,14.7937,14.7394,14.7756,298000.0
2010-04-23 12:20:00,24.53,24.57,24.5,24.56,144900.0,14.7756,14.7997,14.7575,14.7937,144900.0
2010-04-23 12:25:00,24.56,24.66,24.55,24.66,202300.0,14.7937,14.8539,14.7876,14.8539,202300.0
2010-04-23 12:30:00,24.66,24.69,24.61,24.63,271400.0,14.8539,14.872,14.8238,14.8358,271400.0
2010-04-23 12:35:00,24.67,24.7,24.64,24.69,329400.0,14.8599,14.878,14.8418,14.872,329400.0
2010-04-23 12:40:00,24.69,24.71,24.68,24.7,222800.0,14.872,14.884,14.8659,14.878,222800.0
2010-04-23 12:45:00,24.7,24.72,24.68,24.69,89400.0,14.878,14.89,14.8659,14.872,89400.0
2010-04-23 12:50:00,24.69,24.72,24.68,24.71,90800.0,14.872,14.89,14.8659,14.884,90800.0
2010-04-23 12:55:00,24.71,24.74,24.71,24.74,63300.0,14.884,14.9021,14.884,14.9021,63300.0
2010-04-23 13:00:00,24.74,24.76,24.72,24.72,135500.0,14.9021,14.9141,14.89,14.89,135500.0
2010-04-23 13:05:00,24.72,24.73,24.71,24.73,106100.0,14.89,14.8961,14.884,14.8961,106100.0
2010-04-23 13:10:00,24.72,24.76,24.72,24.75,173700.0,14.89,14.9141,14.89,14.9081,173700.0
2010-04-23 13:15:00,24.76,24.76,24.71,24.71,50800.0,14.9141,14.9141,14.884,14.884,50800.0
2010-04-23 13:20:00,24.71,24.72,24.69,24.7,65600.0,14.884,14.89,14.872,14.878,65600.0
2010-04-23 13:25:00,24.7,24.74,24.7,24.71,68100.0,14.878,14.9021,14.878,14.884,68100.0
2010-04-23 13:30:00,24.71,24.73,24.71,24.72,42800.0,14.884,14.8961,14.884,14.89,42800.0
2010-04-23 13:35:00,24.72,24.73,24.7,24.72,64700.0,14.89,14.8961,14.878,14.89,64700.0
2010-04-23 13:40:00,24.71,24.73,24.7,24.7,95800.0,14.884,14.8961,14.878,14.878,95800.0
2010-04-23 13:45:00,24.7,24.71,24.7,24.7,17900.0,14.878,14.884,14.878,14.878,17900.0
2010-04-23 13:50:00,24.71,24.71,24.7,24.7,20400.0,14.884,14.884,14.878,14.878,20400.0
2010-04-23 13:55:00,24.71,24.71,24.7,24.7,19000.0,14.884,14.884,14.878,14.878,19000.0
2010-04-23 14:00:00,24.71,24.74,24.7,24.74,87600.0,14.884,14.9021,14.878,14.9021,87600.0
2010-04-23 14:05:00,24.74,24.79,24.73,24.79,137200.0,14.9021,14.9322,14.8961,14.9322,137200.0
2010-04-23 14:10:00,24.78,24.82,24.78,24.81,110800.0,14.9262,14.9503,14.9262,14.9442,110800.0
2010-04-23 14:15:00,24.82,24.84,24.77,24.78,149900.0,14.9503,14.9623,14.9202,14.9262,149900.0
2010-04-23 14:20:00,24.78,24.83,24.78,24.83,145500.0,14.9262,14.9563,14.9262,14.9563,145500.0
2010-04-23 14:25:00,24.83,24.83,24.79,24.79,86200.0,14.9563,14.9563,14.9322,14.9322,86200.0
2010-04-23 14:30:00,24.79,24.8,24.76,24.78,113300.0,14.9322,14.9382,14.9141,14.9262,113300.0
2010-04-23 14:35:00,24.77,24.79,24.76,24.76,50800.0,14.9202,14.9322,14.9141,14.9141,50800.0
2010-04-23 14:40:00,24.76,24.77,24.71,24.73,207500.0,14.9141,14.9202,14.884,14.8961,207500.0
2010-04-23 14:45:00,24.72,24.73,24.7,24.72,65100.0,14.89,14.8961,14.878,14.89,65100.0
2010-04-23 14:50:00,24.73,24.76,24.71,24.76,111300.0,14.8961,14.9141,14.884,14.9141,111300.0
2010-04-23 14:55:00,24.76,24.77,24.74,24.76,137500.0,14.9141,14.9202,14.9021,14.9141,137500.0
2010-04-23 15:00:00,24.76,24.79,24.76,24.76,116500.0,14.9141,14.9322,14.9141,14.9141,116500.0
2010-04-23 15:05:00,24.76,24.78,24.74,24.75,122900.0,14.9141,14.9262,14.9021,14.9081,122900.0
2010-04-23 15:10:00,24.74,24.75,24.74,24.74,69700.0,14.9021,14.9081,14.9021,14.9021,69700.0
2010-04-23 15:15:00,24.75,24.75,24.74,24.74,65800.0,14.9081,14.9081,14.9021,14.9021,65800.0
2010-04-23 15:20:00,24.75,24.75,24.73,24.73,117400.0,14.9081,14.9081,14.8961,14.8961,117400.0
2010-04-23 15:25:00,24.74,24.74,24.7,24.7,202000.0,14.9021,14.9021,14.878,14.878,202000.0
2010-04-23 15:30:00,24.7,24.73,24.7,24.73,160500.0,14.878,14.8961,14.878,14.8961,160500.0
2010-04-23 15:35:00,24.73,24.73,24.72,24.72,140700.0,14.8961,14.8961,14.89,14.89,140700.0
2010-04-23 15:40:00,24.73,24.73,24.69,24.69,327300.0,14.8961,14.8961,14.872,14.872,327300.0
2010-04-23 15:45:00,24.69,24.74,24.69,24.74,255500.0,14.872,14.9021,14.872,14.9021,255500.0
2010-04-23 15:50:00,24.74,24.74,24.71,24.72,273300.0,14.9021,14.9021,14.884,14.89,273300.0
2010-04-23 15:55:00,24.73,24.75,24.72,24.73,690200.0,14.8961,14.9081,14.89,14.8961,690200.0
2010-04-26 09:30:00,24.8,24.83,24.75,24.77,208900.0,14.9382,14.9563,14.9081,14.9202,208900.0
2010-04-26 09:35:00,24.77,24.84,24.75,24.8,206100.0,14.9202,14.9623,14.9081,14.9382,206100.0
2010-04-26 09:40:00,24.8,24.81,24.78,24.79,75500.0,14.9382,14.9442,14.9262,14.9322,75500.0
2010-04-26 09:45:00,24.79,24.8,24.68,24.7,172300.0,14.9322,14.9382,14.8659,14.878,172300.0
2010-04-26 09:50:00,24.7,24.74,24.68,24.72,147800.0,14.878,14.9021,14.8659,14.89,147800.0
2010-04-26 09:55:00,24.73,24.74,24.71,24.71,118800.0,14.8961,14.9021,14.884,14.884,118800.0
2010-04-26 10:00:00,24.71,24.73,24.66,24.69,196500.0,14.884,14.8961,14.8539,14.872,196500.0
2010-04-26 10:05:00,24.7,24.71,24.66,24.69,136700.0,14.878,14.884,14.8539,14.872,136700.0
2010-04-26 10:10:00,24.7,24.71,24.68,24.7,157600.0,14.878,14.884,14.8659,14.878,157600.0
2010-04-26 10:15:00,24.7,24.71,24.67,24.67,94500.0,14.878,14.884,14.8599,14.8599,94500.0
2010-04-26 10:20:00,24.67,24.68,24.67,24.67,37700.0,14.8599,14.8659,14.8599,14.8599,37700.0
2010-04-26 10:25:00,24.68,24.68,24.65,24.67,97000.0,14.8659,14.8659,14.8479,14.8599,97000.0
2010-04-26 10:30:00,24.67,24.69,24.65,24.67,111200.0,14.8599,14.872,14.8479,14.8599,111200.0
2010-04-26 10:35:00,24.68,24.7,24.67,24.7,73100.0,14.8659,14.878,14.8599,14.878,73100.0
2010-04-26 10:40:00,24.69,24.7,24.69,24.7,36000.0,14.872,14.878,14.872,14.878,36000.0
2010-04-26 10:45:00,24.69,24.71,24.68,24.68,101700.0,14.872,14.884,14.8659,14.8659,101700.0
2010-04-26 10:50:00,24.68,24.7,24.68,24.69,59900.0,14.8659,14.878,14.8659,14.872,59900.0
2010-04-26 10:55:00,24.7,24.71,24.68,24.68,87200.0,14.878,14.884,14.8659,14.8659,87200.0
2010-04-26 11:00:00,24.68,24.71,24.67,24.7,214700.0,14.8659,14.884,14.8599,14.878,214700.0
2010-04-26 11:05:00,24.69,24.71,24.67,24.69,251800.0,14.872,14.884,14.8599,14.872,251800.0
2010-04-26 11:10:00,24.69,24.74,24.68,24.74,136500.0,14.872,14.9021,14.8659,14.9021,136500.0
2010-04-26 11:15:00,24.74,24.75,24.72,24.73,107400.0,14.9021,14.9081,14.89,14.8961,107400.0
2010-04-26 11:20:00,24.73,24.75,24.71,24.73,191000.0,14.8961,14.9081,14.884,14.8961,191000.0
2010-04-26 11:25:00,24.72,24.73,24.71,24.72,44100.0,14.89,14.8961,14.884,14.89,44100.0
2010-04-26 11:30:00,24.71,24.73,24.69,24.69,96800.0,14.884,14.8961,14.872,14.872,96800.0
2010-04-26 11:35:00,24.69,24.7,24.67,24.68,58600.0,14.872,14.878,14.8599,14.8659,58600.0
2010-04-26 11:40:00,24.68,24.7,24.68,24.69,59300.0,14.8659,14.878,14.8659,14.872,59300.0
2010-04-26 11:45:00,24.69,24.72,24.69,24.71,43000.0,14.872,14.89,14.872,14.884,43000.0
2010-04-26 11:50:00,24.72,24.72,24.67,24.67,93700.0,14.89,14.89,14.8599,14.8599,93700.0
2010-04-26 11:55:00,24.67,24.68,24.66,24.66,46100.0,14.8599,14.8659,14.8539,14.8539,46100.0
2010-04-26 12:00:00,24.67,24.68,24.66,24.68,62600.0,14.8599,14.8659,14.8539,14.8659,62600.0
2010-04-26 12:05:00,24.67,24.68,24.67,24.67,30000.0,14.8599,14.8659,14.8599,14.8599,30000.0
2010-04-26 12:10:00,24.68,24.69,24.67,24.69,43500.0,14.8659,14.872,14.8599,14.872,43500.0
2010-04-26 12:15:00,24.68,24.69,24.67,24.68,64400.0,14.8659,14.872,14.8599,14.8659,64400.0
2010-04-26 12:20:00,24.68,24.69,24.67,24.67,51700.0,14.8659,14.872,14.8599,14.8599,51700.0
2010-04-26 12:25:00,24.67,24.68,24.67,24.67,36500.0,14.8599,14.8659,14.8599,14.8599,36500.0
2010-04-26 12:30:00,24.67,24.69,24.67,24.68,56300.0,14.8599,14.872,14.8599,14.8659,56300.0
2010-04-26 12:35:00,24.68,24.71,24.68,24.7,78300.0,14.8659,14.884,14.8659,14.878,78300.0
2010-04-26 12:40:00,24.7,24.71,24.7,24.7,48100.0,14.878,14.884,14.878,14.878,48100.0
2010-04-26 12:45:00,24.71,24.73,24.7,24.73,90100.0,14.884,14.8961,14.878,14.8961,90100.0
2010-04-26 12:50:00,24.73,24.74,24.72,24.74,58100.0,14.8961,14.9021,14.89,14.9021,58100.0
2010-04-26 12:55:00,24.73,24.76,24.73,24.75,87100.0,14.8961,14.9141,14.8961,14.9081,87100.0
2010-04-26 13:00:00,24.76,24.76,24.73,24.73,198700.0,14.9141,14.9141,14.8961,14.8961,198700.0
2010-04-26 13:05:00,24.74,24.75,24.73,24.75,59100.0,14.9021,14.9081,14.8961,14.9081,59100.0
2010-04-26 13:10:00,24.74,24.77,24.74,24.76,135200.0,14.9021,14.9202,14.9021,14.9141,135200.0
2010-04-26 13:15:00,24.76,24.77,24.75,24.77,35200.0,14.9141,14.9202,14.9081,14.9202,35200.0
2010-04-26 13:20:00,24.76,24.77,24.76,24.76,35500.0,14.9141,14.9202,14.9141,14.9141,35500.0
2010-04-26 13:25:00,24.76,24.77,24.74,24.75,79200.0,14.9141,14.9202,14.9021,14.9081,79200.0
2010-04-26 13:30:00,24.74,24.75,24.72,24.73,40000.0,14.9021,14.9081,14.89,14.8961,40000.0
2010-04-26 13:35:00,24.72,24.75,24.72,24.74,132900.0,14.89,14.9081,14.89,14.9021,132900.0
2010-04-26 13:40:00,24.74,24.75,24.73,24.75,47000.0,14.9021,14.9081,14.8961,14.9081,47000.0
2010-04-26 13:45:00,24.75,24.75,24.74,24.75,31100.0,14.9081,14.9081,14.9021,14.9081,31100.0
2010-04-26 13:50:00,24.75,24.75,24.72,24.73,103400.0,14.9081,14.9081,14.89,14.8961,103400.0
2010-04-26 13:55:00,24.72,24.73,24.72,24.72,17000.0,14.89,14.8961,14.89,14.89,17000.0
2010-04-26 14:00:00,24.73,24.73,24.71,24.71,80700.0,14.8961,14.8961,14.884,14.884,80700.0
2010-04-26 14:05:00,24.72,24.72,24.71,24.71,22800.0,14.89,14.89,14.884,14.884,22800.0
2010-04-26 14:10:00,24.72,24.74,24.71,24.74,71800.0,14.89,14.9021,14.884,14.9021,71800.0
2010-04-26 14:15:00,24.73,24.75,24.73,24.75,47500.0,14.8961,14.9081,14.8961,14.9081,47500.0
2010-04-26 14:20:00,24.75,24.75,24.74,24.75,35800.0,14.9081,14.9081,14.9021,14.9081,35800.0
2010-04-26 14:25:00,24.75,24.75,24.72,24.73,97000.0,14.9081,14.9081,14.89,14.8961,97000.0
2010-04-26 14:30:00,24.72,24.73,24.72,24.72,34600.0,14.89,14.8961,14.89,14.89,34600.0
2010-04-26 14:35:00,24.73,24.73,24.68,24.68,212600.0,14.8961,14.8961,14.8659,14.8659,212600.0
2010-04-26 14:40:00,24.68,24.68,24.63,24.65,269700.0,14.8659,14.8659,14.8358,14.8479,269700.0
2010-04-26 14:45:00,24.65,24.68,24.64,24.68,79000.0,14.8479,14.8659,14.8418,14.8659,79000.0
2010-04-26 14:50:00,24.68,24.68,24.65,24.66,307600.0,14.8659,14.8659,14.8479,14.8539,307600.0
2010-04-26 14:55:00,24.65,24.66,24.63,24.64,62500.0,14.8479,14.8539,14.8358,14.8418,62500.0
2010-04-26 15:00:00,24.64,24.65,24.64,24.64,121100.0,14.8418,14.8479,14.8418,14.8418,121100.0
2010-04-26 15:05:00,24.65,24.65,24.64,24.65,62700.0,14.8479,14.8479,14.8418,14.8479,62700.0
2010-04-26 15:10:00,24.64,24.64,24.56,24.57,188100.0,14.8418,14.8418,14.7937,14.7997,188100.0
2010-04-26 15:15:00,24.56,24.57,24.53,24.56,407400.0,14.7937,14.7997,14.7756,14.7937,407400.0
2010-04-26 15:20:00,24.56,24.57,24.53,24.56,305500.0,14.7937,14.7997,14.7756,14.7937,305500.0
2010-04-26 15:25:00,24.56,24.56,24.53,24.55,294500.0,14.7937,14.7937,14.7756,14.7876,294500.0
2010-04-26 15:30:00,24.55,24.55,24.53,24.53,324500.0,14.7876,14.7876,14.7756,14.7756,324500.0
2010-04-26 15:35:00,24.53,24.55,24.51,24.52,344700.0,14.7756,14.7876,14.7635,14.7696,344700.0
2010-04-26 15:40:00,24.52,24.53,24.5,24.51,275000.0,14.7696,14.7756,14.7575,14.7635,275000.0
2010-04-26 15:45:00,24.51,24.51,24.48,24.49,202200.0,14.7635,14.7635,14.7455,14.7515,202200.0
2010-04-26 15:50:00,24.49,24.52,24.48,24.49,537800.0,14.7515,14.7696,14.7455,14.7515,537800.0
2010-04-26 15:55:00,24.5,24.5,24.49,24.49,551400.0,14.7575,14.7575,14.7515,14.7515,551400.0
2010-04-27 09:30:00,24.45,24.45,24.32,24.33,266700.0,14.7274,14.7274,14.6491,14.6551,266700.0
2010-04-27 09:35:00,24.34,24.37,24.31,24.34,196700.0,14.6611,14.6792,14.6431,14.6611,196700.0
2010-04-27 09:40:00,24.35,24.42,24.31,24.42,285500.0,14.6672,14.7093,14.6431,14.7093,285500.0
2010-04-27 09:45:00,24.42,24.47,24.4,24.47,192200.0,14.7093,14.7394,14.6973,14.7394,192200.0
2010-04-27 09:50:00,24.46,24.48,24.44,24.44,132200.0,14.7334,14.7455,14.7214,14.7214,132200.0
2010-04-27 09:55:00,24.44,24.48,24.44,24.47,107300.0,14.7214,14.7455,14.7214,14.7394,107300.0
2010-04-27 10:00:00,24.48,24.5,24.45,24.47,135000.0,14.7455,14.7575,14.7274,14.7394,135000.0
2010-04-27 10:05:00,24.48,24.57,24.47,24.56,132500.0,14.7455,14.7997,14.7394,14.7937,132500.0
2010-04-27 10:10:00,24.56,24.56,24.49,24.49,77400.0,14.7937,14.7937,14.7515,14.7515,77400.0
2010-04-27 10:15:00,24.5,24.5,24.46,24.49,81600.0,14.7575,14.7575,14.7334,14.7515,81600.0
2010-04-27 10:20:00,24.49,24.51,24.49,24.5,130900.0,14.7515,14.7635,14.7515,14.7575,130900.0
2010-04-27 10:25:00,24.51,24.51,24.48,24.49,113800.0,14.7635,14.7635,14.7455,14.7515,113800.0
2010-04-27 10:30:00,24.5,24.51,24.49,24.5,95400.0,14.7575,14.7635,14.7515,14.7575,95400.0
2010-04-27 10:35:00,24.5,24.52,24.49,24.5,102200.0,14.7575,14.7696,14.7515,14.7575,102200.0
2010-04-27 10:40:00,24.49,24.5,24.47,24.48,163700.0,14.7515,14.7575,14.7394,14.7455,163700.0
2010-04-27 10:45:00,24.48,24.52,24.45,24.45,134800.0,14.7455,14.7696,14.7274,14.7274,134800.0
2010-04-27 10:50:00,24.46,24.48,24.4,24.44,279400.0,14.7334,14.7455,14.6973,14.7214,279400.0
2010-04-27 10:55:00,24.45,24.49,24.43,24.48,105600.0,14.7274,14.7515,14.7154,14.7455,105600.0
2010-04-27 11:00:00,24.47,24.5,24.46,24.5,65200.0,14.7394,14.7575,14.7334,14.7575,65200.0
2010-04-27 11:05:00,24.5,24.51,24.47,24.48,99400.0,14.7575,14.7635,14.7394,14.7455,99400.0
2010-04-27 11:10:00,24.48,24.48,24.39,24.4,111200.0,14.7455,14.7455,14.6913,14.6973,111200.0
2010-04-27 11:15:00,24.39,24.43,24.35,24.43,110800.0,14.6913,14.7154,14.6672,14.7154,110800.0
2010-04-27 11:20:00,24.42,24.46,24.38,24.4,188100.0,14.7093,14.7334,14.6852,14.6973,188100.0
2010-04-27 11:25:00,24.4,24.4,24.32,24.34,257000.0,14.6973,14.6973,14.6491,14.6611,257000.0
2010-04-27 11:30:00,24.34,24.36,24.26,24.29,374800.0,14.6611,14.6732,14.613,14.631,374800.0
2010-04-27 11:35:00,24.28,24.33,24.25,24.26,282600.0,14.625,14.6551,14.6069,14.613,282600.0
2010-04-27 11:40:00,24.27,24.34,24.25,24.32,175400.0,14.619,14.6611,14.6069,14.6491,175400.0
2010-04-27 11:45:00,24.32,24.34,24.23,24.23,246600.0,14.6491,14.6611,14.5949,14.5949,246600.0
2010-04-27 11:50:00,24.23,24.29,24.22,24.22,168700.0,14.5949,14.631,14.5889,14.5889,168700.0
2010-04-27 11:55:00,24.22,24.29,24.22,24.28,157600.0,14.5889,14.631,14.5889,14.625,157600.0
2010-04-27 12:00:00,24.28,24.3,24.26,24.27,172900.0,14.625,14.6371,14.613,14.619,172900.0
2010-04-27 12:05:00,24.27,24.28,24.24,24.24,102900.0,14.619,14.625,14.6009,14.6009,102900.0
2010-04-27 12:10:00,24.25,24.26,24.14,24.15,299100.0,14.6069,14.613,14.5407,14.5467,299100.0
2010-04-27 12:15:00,24.14,24.18,24.14,24.15,143100.0,14.5407,14.5648,14.5407,14.5467,143100.0
2010-04-27 12:20:00,24.14,24.17,24.13,24.16,185400.0,14.5407,14.5587,14.5347,14.5527,185400.0
2010-04-27 12:25:00,24.16,24.21,24.15,24.21,170800.0,14.5527,14.5828,14.5467,14.5828,170800.0
2010-04-27 12:30:00,24.2,24.21,24.17,24.2,75100.0,14.5768,14.5828,14.5587,14.5768,75100.0
2010-04-27 12:35:00,24.2,24.25,24.2,24.25,125900.0,14.5768,14.6069,14.5768,14.6069,125900.0
2010-04-27 12:40:00,24.24,24.25,24.22,24.25,94400.0,14.6009,14.6069,14.5889,14.6069,94400.0
2010-04-27 12:45:00,24.25,24.27,24.22,24.22,190000.0,14.6069,14.619,14.5889,14.5889,190000.0
2010-04-27 12:50:00,24.23,24.25,24.22,24.25,134400.0,14.5949,14.6069,14.5889,14.6069,134400.0
2010-04-27 12:55:00,24.25,24.26,24.24,24.25,76400.0,14.6069,14.613,14.6009,14.6069,76400.0
2010-04-27 13:00:00,24.25,24.32,24.25,24.3,137200.0,14.6069,14.6491,14.6069,14.6371,137200.0
2010-04-27 13:05:00,24.3,24.32,24.26,24.26,88100.0,14.6371,14.6491,14.613,14.613,88100.0
2010-04-27 13:10:00,24.27,24.3,24.26,24.3,80400.0,14.619,14.6371,14.613,14.6371,80400.0
2010-04-27 13:15:00,24.3,24.39,24.3,24.38,181500.0,14.6371,14.6913,14.6371,14.6852,181500.0
2010-04-27 13:20:00,24.38,24.39,24.34,24.34,94300.0,14.6852,14.6913,14.6611,14.6611,94300.0
2010-04-27 13:25:00,24.35,24.37,24.34,24.34,121800.0,14.6672,14.6792,14.6611,14.6611,121800.0
2010-04-27 13:30:00,24.34,24.35,24.29,24.29,174000.0,14.6611,14.6672,14.631,14.631,174000.0
2010-04-27 13:35:00,24.29,24.34,24.29,24.31,78200.0,14.631,14.6611,14.631,14.6431,78200.0
2010-04-27 13:40:00,24.32,24.38,24.31,24.38,93400.0,14.6491,14.6852,14.6431,14.6852,93400.0
2010-04-27 13:45:00,24.38,24.38,24.37,24.37,49700.0,14.6852,14.6852,14.6792,14.6792,49700.0
2010-04-27 13:50:00,24.37,24.4,24.36,24.37,131500.0,14.6792,14.6973,14.6732,14.6792,131500.0
2010-04-27 13:55:00,24.37,24.42,24.36,24.36,197600.0,14.6792,14.7093,14.6732,14.6732,197600.0
2010-04-27 14:00:00,24.36,24.39,24.34,24.37,306100.0,14.6732,14.6913,14.6611,14.6792,306100.0
2010-04-27 14:05:00,24.38,24.41,24.37,24.4,59500.0,14.6852,14.7033,14.6792,14.6973,59500.0
2010-04-27 14:10:00,24.41,24.41,24.4,24.41,40100.0,14.7033,14.7033,14.6973,14.7033,40100.0
2010-04-27 14:15:00,24.4,24.41,24.4,24.4,98500.0,14.6973,14.7033,14.6973,14.6973,98500.0
2010-04-27 14:20:00,24.4,24.41,24.38,24.41,108200.0,14.6973,14.7033,14.6852,14.7033,108200.0
2010-04-27 14:25:00,24.41,24.41,24.38,24.4,250900.0,14.7033,14.7033,14.6852,14.6973,250900.0
2010-04-27 14:30:00,24.39,24.42,24.37,24.37,143600.0,14.6913,14.7093,14.6792,14.6792,143600.0
2010-04-27 14:35:00,24.37,24.38,24.31,24.34,210500.0,14.6792,14.6852,14.6431,14.6611,210500.0
2010-04-27 14:40:00,24.34,24.36,24.29,24.3,209600.0,14.6611,14.6732,14.631,14.6371,209600.0
2010-04-27 14:45:00,24.3,24.33,24.28,24.3,156500.0,14.6371,14.6551,14.625,14.6371,156500.0
2010-04-27 14:50:00,24.29,24.29,24.27,24.29,102900.0,14.631,14.631,14.619,14.631,102900.0
2010-04-27 14:55:00,24.29,24.29,24.26,24.27,86300.0,14.631,14.631,14.613,14.619,86300.0
2010-04-27 15:00:00,24.26,24.32,24.26,24.31,108900.0,14.613,14.6491,14.613,14.6431,108900.0
2010-04-27 15:05:00,24.3,24.38,24.3,24.38,164400.0,14.6371,14.6852,14.6371,14.6852,164400.0
2010-04-27 15:10:00,24.38,24.38,24.36,24.36,97400.0,14.6852,14.6852,14.6732,14.6732,97400.0
2010-04-27 15:15:00,24.36,24.39,24.33,24.39,249400.0,14.6732,14.6913,14.6551,14.6913,249400.0
2010-04-27 15:20:00,24.38,24.41,24.37,24.4,257000.0,14.6852,14.7033,14.6792,14.6973,257000.0
2010-04-27 15:25:00,24.39,24.41,24.35,24.35,149500.0,14.6913,14.7033,14.6672,14.6672,149500.0
2010-04-27 15:30:00,24.35,24.36,24.32,24.32,214700.0,14.6672,14.6732,14.6491,14.6491,214700.0
2010-04-27 15:35:00,24.32,24.35,24.32,24.35,139700.0,14.6491,14.6672,14.6491,14.6672,139700.0
2010-04-27 15:40:00,24.34,24.35,24.3,24.33,297800.0,14.6611,14.6672,14.6371,14.6551,297800.0
2010-04-27 15:45:00,24.33,24.33,24.26,24.27,312500.0,14.6551,14.6551,14.613,14.619,312500.0
2010-04-27 15:50:00,24.27,24.27,24.18,24.2,434300.0,14.619,14.619,14.5648,14.5768,434300.0
2010-04-27 15:55:00,24.21,24.23,24.2,24.21,533700.0,14.5828,14.5949,14.5768,14.5828,533700.0
2010-04-28 09:30:00,24.3,24.4,24.21,24.25,273400.0,14.6371,14.6973,14.5828,14.6069,273400.0
2010-04-28 09:35:00,24.26,24.34,24.23,24.27,251000.0,14.613,14.6611,14.5949,14.619,251000.0
2010-04-28 09:40:00,24.28,24.3,24.21,24.21,102100.0,14.625,14.6371,14.5828,14.5828,102100.0
2010-04-28 09:45:00,24.22,24.28,24.18,24.22,162800.0,14.5889,14.625,14.5648,14.5889,162800.0
2010-04-28 09:50:00,24.21,24.22,24.16,24.18,147400.0,14.5828,14.5889,14.5527,14.5648,147400.0
2010-04-28 09:55:00,24.19,24.19,24.14,24.16,187400.0,14.5708,14.5708,14.5407,14.5527,187400.0
2010-04-28 10:00:00,24.16,24.16,24.07,24.09,299800.0,14.5527,14.5527,14.4985,14.5106,299800.0
2010-04-28 10:05:00,24.09,24.22,24.08,24.18,277400.0,14.5106,14.5889,14.5045,14.5648,277400.0
2010-04-28 10:10:00,24.18,24.19,24.11,24.11,560900.0,14.5648,14.5708,14.5226,14.5226,560900.0
2010-04-28 10:15:00,24.11,24.15,24.1,24.15,129500.0,14.5226,14.5467,14.5166,14.5467,129500.0
2010-04-28 10:20:00,24.15,24.22,24.13,24.21,335600.0,14.5467,14.5889,14.5347,14.5828,335600.0
2010-04-28 10:25:00,24.21,24.3,24.21,24.29,219600.0,14.5828,14.6371,14.5828,14.631,219600.0
2010-04-28 10:30:00,24.29,24.32,24.28,24.32,96100.0,14.631,14.6491,14.625,14.6491,96100.0
2010-04-28 10:35:00,24.31,24.33,24.27,24.33,121000.0,14.6431,14.6551,14.619,14.6551,121000.0
2010-04-28 10:40:00,24.33,24.39,24.33,24.38,115700.0,14.6551,14.6913,14.6551,14.6852,115700.0
2010-04-28 10:45:00,24.37,24.38,24.35,24.35,79000.0,14.6792,14.6852,14.6672,14.6672,79000.0
2010-04-28 10:50:00,24.36,24.43,24.35,24.42,75400.0,14.6732,14.7154,14.6672,14.7093,75400.0
2010-04-28 10:55:00,24.42,24.43,24.39,24.43,136400.0,14.7093,14.7154,14.6913,14.7154,136400.0
2010-04-28 11:00:00,24.42,24.43,24.39,24.42,96300.0,14.7093,14.7154,14.6913,14.7093,96300.0
2010-04-28 11:05:00,24.42,24.42,24.35,24.37,95300.0,14.7093,14.7093,14.6672,14.6792,95300.0
2010-04-28 11:10:00,24.36,24.37,24.33,24.36,117000.0,14.6732,14.6792,14.6551,14.6732,117000.0
2010-04-28 11:15:00,24.36,24.38,24.31,24.33,107200.0,14.6732,14.6852,14.6431,14.6551,107200.0
2010-04-28 11:20:00,24.33,24.34,24.28,24.28,80000.0,14.6551,14.6611,14.625,14.625,80000.0
2010-04-28 11:25:00,24.29,24.29,24.15,24.23,426100.0,14.631,14.631,14.5467,14.5949,426100.0
2010-04-28 11:30:00,24.23,24.26,24.2,24.25,136500.0,14.5949,14.613,14.5768,14.6069,136500.0
2010-04-28 11:35:00,24.25,24.27,24.19,24.2,223600.0,14.6069,14.619,14.5708,14.5768,223600.0
2010-04-28 11:40:00,24.21,24.32,24.2,24.28,163500.0,14.5828,14.6491,14.5768,14.625,163500.0
2010-04-28 11:45:00,24.28,24.34,24.27,24.34,59500.0,14.625,14.6611,14.619,14.6611,59500.0
2010-04-28 11:50:00,24.34,24.38,24.33,24.38,78900.0,14.6611,14.6852,14.6551,14.6852,78900.0
2010-04-28 11:55:00,24.37,24.41,24.36,24.36,79100.0,14.6792,14.7033,14.6732,14.6732,79100.0
2010-04-28 12:00:00,24.37,24.38,24.3,24.32,101900.0,14.6792,14.6852,14.6371,14.6491,101900.0
2010-04-28 12:05:00,24.32,24.33,24.28,24.31,76900.0,14.6491,14.6551,14.625,14.6431,76900.0
2010-04-28 12:10:00,24.3,24.37,24.3,24.36,51900.0,14.6371,14.6792,14.6371,14.6732,51900.0
2010-04-28 12:15:00,24.37,24.39,24.34,24.39,100700.0,14.6792,14.6913,14.6611,14.6913,100700.0
2010-04-28 12:20:00,24.38,24.42,24.37,24.39,86800.0,14.6852,14.7093,14.6792,14.6913,86800.0
2010-04-28 12:25:00,24.38,24.4,24.35,24.38,147700.0,14.6852,14.6973,14.6672,14.6852,147700.0
2010-04-28 12:30:00,24.39,24.41,24.36,24.36,90900.0,14.6913,14.7033,14.6732,14.6732,90900.0
2010-04-28 12:35:00,24.37,24.37,24.36,24.36,63700.0,14.6792,14.6792,14.6732,14.6732,63700.0
2010-04-28 12:40:00,24.37,24.37,24.36,24.36,18200.0,14.6792,14.6792,14.6732,14.6732,18200.0
2010-04-28 12:45:00,24.36,24.41,24.36,24.4,86600.0,14.6732,14.7033,14.6732,14.6973,86600.0
2010-04-28 12:50:00,24.4,24.41,24.39,24.4,23500.0,14.6973,14.7033,14.6913,14.6973,23500.0
2010-04-28 12:55:00,24.4,24.43,24.4,24.4,68200.0,14.6973,14.7154,14.6973,14.6973,68200.0
2010-04-28 13:00:00,24.41,24.42,24.4,24.41,34500.0,14.7033,14.7093,14.6973,14.7033,34500.0
2010-04-28 13:05:00,24.4,24.42,24.4,24.41,244000.0,14.6973,14.7093,14.6973,14.7033,244000.0
2010-04-28 13:10:00,24.4,24.41,24.39,24.39,61800.0,14.6973,14.7033,14.6913,14.6913,61800.0
2010-04-28 13:15:00,24.4,24.4,24.38,24.38,44100.0,14.6973,14.6973,14.6852,14.6852,44100.0
2010-04-28 13:20:00,24.38,24.4,24.38,24.4,78800.0,14.6852,14.6973,14.6852,14.6973,78800.0
2010-04-28 13:25:00,24.4,24.4,24.38,24.39,42500.0,14.6973,14.6973,14.6852,14.6913,42500.0
2010-04-28 13:30:00,24.39,24.39,24.38,24.39,67900.0,14.6913,14.6913,14.6852,14.6913,67900.0
2010-04-28 13:35:00,24.38,24.42,24.38,24.4,167500.0,14.6852,14.7093,14.6852,14.6973,167500.0
2010-04-28 13:40:00,24.4,24.42,24.39,24.42,58000.0,14.6973,14.7093,14.6913,14.7093,58000.0
2010-04-28 13:45:00,24.41,24.43,24.41,24.43,67800.0,14.7033,14.7154,14.7033,14.7154,67800.0
2010-04-28 13:50:00,24.43,24.48,24.42,24.46,291000.0,14.7154,14.7455,14.7093,14.7334,291000.0
2010-04-28 13:55:00,24.47,24.47,24.44,24.44,55900.0,14.7394,14.7394,14.7214,14.7214,55900.0
2010-04-28 14:00:00,24.44,24.46,24.42,24.43,174000.0,14.7214,14.7334,14.7093,14.7154,174000.0
2010-04-28 14:05:00,24.43,24.48,24.42,24.48,153500.0,14.7154,14.7455,14.7093,14.7455,153500.0
2010-04-28 14:10:00,24.47,24.54,24.46,24.53,192300.0,14.7394,14.7816,14.7334,14.7756,192300.0
2010-04-28 14:15:00,24.51,24.54,24.47,24.5,268800.0,14.7635,14.7816,14.7394,14.7575,268800.0
2010-04-28 14:20:00,24.5,24.55,24.47,24.51,198600.0,14.7575,14.7876,14.7394,14.7635,198600.0
2010-04-28 14:25:00,24.51,24.58,24.5,24.55,263800.0,14.7635,14.8057,14.7575,14.7876,263800.0
2010-04-28 14:30:00,24.55,24.57,24.5,24.53,266400.0,14.7876,14.7997,14.7575,14.7756,266400.0
2010-04-28 14:35:00,24.54,24.56,24.51,24.53,84800.0,14.7816,14.7937,14.7635,14.7756,84800.0
2010-04-28 14:40:00,24.53,24.53,24.5,24.52,89400.0,14.7756,14.7756,14.7575,14.7696,89400.0
2010-04-28 14:45:00,24.52,24.53,24.44,24.44,151000.0,14.7696,14.7756,14.7214,14.7214,151000.0
2010-04-28 14:50:00,24.44,24.54,24.44,24.53,324300.0,14.7214,14.7816,14.7214,14.7756,324300.0
2010-04-28 14:55:00,24.53,24.56,24.51,24.55,170300.0,14.7756,14.7937,14.7635,14.7876,170300.0
2010-04-28 15:00:00,24.55,24.59,24.54,24.56,159100.0,14.7876,14.8117,14.7816,14.7937,159100.0
2010-04-28 15:05:00,24.57,24.57,24.53,24.56,196600.0,14.7997,14.7997,14.7756,14.7937,196600.0
2010-04-28 15:10:00,24.54,24.56,24.53,24.53,130200.0,14.7816,14.7937,14.7756,14.7756,130200.0
2010-04-28 15:15:00,24.54,24.58,24.53,24.58,135100.0,14.7816,14.8057,14.7756,14.8057,135100.0
2010-04-28 15:20:00,24.58,24.59,24.55,24.56,185600.0,14.8057,14.8117,14.7876,14.7937,185600.0
2010-04-28 15:25:00,24.55,24.57,24.52,24.56,287700.0,14.7876,14.7997,14.7696,14.7937,287700.0
2010-04-28 15:30:00,24.56,24.56,24.5,24.5,142200.0,14.7937,14.7937,14.7575,14.7575,142200.0
2010-04-28 15:35:00,24.51,24.51,24.39,24.4,401600.0,14.7635,14.7635,14.6913,14.6973,401600.0
2010-04-28 15:40:00,24.39,24.41,24.37,24.39,357300.0,14.6913,14.7033,14.6792,14.6913,357300.0
2010-04-28 15:45:00,24.38,24.39,24.35,24.37,241000.0,14.6852,14.6913,14.6672,14.6792,241000.0
2010-04-28 15:50:00,24.37,24.42,24.37,24.42,325100.0,14.6792,14.7093,14.6792,14.7093,325100.0
2010-04-28 15:55:00,24.41,24.42,24.34,24.35,875800.0,14.7033,14.7093,14.6611,14.6672,875800.0
2010-04-29 09:30:00,25.28,25.5,25.0,25.38,856200.0,15.2274,15.3599,15.0587,15.2876,856200.0
2010-04-29 09:35:00,25.38,25.5,25.25,25.48,552900.0,15.2876,15.3599,15.2093,15.3478,552900.0
2010-04-29 09:40:00,25.48,25.55,25.42,25.43,585500.0,15.3478,15.39,15.3117,15.3177,585500.0
2010-04-29 09:45:00,25.43,25.49,25.42,25.46,361700.0,15.3177,15.3538,15.3117,15.3358,361700.0
2010-04-29 09:50:00,25.46,25.55,25.42,25.55,495100.0,15.3358,15.39,15.3117,15.39,495100.0
2010-04-29 09:55:00,25.55,25.63,25.49,25.56,456600.0,15.39,15.4382,15.3538,15.396,456600.0
2010-04-29 10:00:00,25.56,25.69,25.52,25.68,522300.0,15.396,15.4743,15.3719,15.4683,522300.0
2010-04-29 10:05:00,25.67,25.72,25.64,25.71,515900.0,15.4623,15.4924,15.4442,15.4864,515900.0
2010-04-29 10:10:00,25.71,25.75,25.69,25.7,483800.0,15.4864,15.5105,15.4743,15.4803,483800.0
2010-04-29 10:15:00,25.7,25.75,25.57,25.58,555700.0,15.4803,15.5105,15.402,15.4081,555700.0
2010-04-29 10:20:00,25.57,25.7,25.57,25.7,331800.0,15.402,15.4803,15.402,15.4803,331800.0
2010-04-29 10:25:00,25.7,25.8,25.7,25.8,270300.0,15.4803,15.5406,15.4803,15.5406,270300.0
2010-04-29 10:30:00,25.8,25.93,25.79,25.84,612700.0,15.5406,15.6189,15.5345,15.5647,612700.0
2010-04-29 10:35:00,25.83,25.86,25.77,25.78,227500.0,15.5586,15.5767,15.5225,15.5285,227500.0
2010-04-29 10:40:00,25.78,25.82,25.72,25.76,366600.0,15.5285,15.5526,15.4924,15.5165,366600.0
2010-04-29 10:45:00,25.76,25.79,25.72,25.72,222100.0,15.5165,15.5345,15.4924,15.4924,222100.0
2010-04-29 10:50:00,25.73,25.79,25.72,25.76,288600.0,15.4984,15.5345,15.4924,15.5165,288600.0
2010-04-29 10:55:00,25.76,25.78,25.65,25.68,346700.0,15.5165,15.5285,15.4502,15.4683,346700.0
2010-04-29 11:00:00,25.68,25.71,25.65,25.7,317900.0,15.4683,15.4864,15.4502,15.4803,317900.0
2010-04-29 11:05:00,25.69,25.69,25.55,25.56,334500.0,15.4743,15.4743,15.39,15.396,334500.0
2010-04-29 11:10:00,25.57,25.58,25.55,25.58,140100.0,15.402,15.4081,15.39,15.4081,140100.0
2010-04-29 11:15:00,25.57,25.58,25.53,25.55,182000.0,15.402,15.4081,15.3779,15.39,182000.0
2010-04-29 11:20:00,25.55,25.6,25.55,25.6,323400.0,15.39,15.4201,15.39,15.4201,323400.0
2010-04-29 11:25:00,25.6,25.65,25.58,25.65,150600.0,15.4201,15.4502,15.4081,15.4502,150600.0
2010-04-29 11:30:00,25.65,25.65,25.57,25.58,131500.0,15.4502,15.4502,15.402,15.4081,131500.0
2010-04-29 11:35:00,25.58,25.62,25.57,25.59,261600.0,15.4081,15.4321,15.402,15.4141,261600.0
2010-04-29 11:40:00,25.59,25.61,25.55,25.59,88600.0,15.4141,15.4261,15.39,15.4141,88600.0
2010-04-29 11:45:00,25.59,25.62,25.56,25.57,449900.0,15.4141,15.4321,15.396,15.402,449900.0
2010-04-29 11:50:00,25.57,25.57,25.54,25.55,165300.0,15.402,15.402,15.384,15.39,165300.0
2010-04-29 11:55:00,25.55,25.59,25.54,25.58,350200.0,15.39,15.4141,15.384,15.4081,350200.0
2010-04-29 12:00:00,25.59,25.6,25.55,25.55,167600.0,15.4141,15.4201,15.39,15.39,167600.0
2010-04-29 12:05:00,25.56,25.56,25.52,25.53,145900.0,15.396,15.396,15.3719,15.3779,145900.0
2010-04-29 12:10:00,25.53,25.54,25.5,25.52,197800.0,15.3779,15.384,15.3599,15.3719,197800.0
2010-04-29 12:15:00,25.52,25.55,25.52,25.53,187700.0,15.3719,15.39,15.3719,15.3779,187700.0
2010-04-29 12:20:00,25.52,25.53,25.5,25.51,356200.0,15.3719,15.3779,15.3599,15.3659,356200.0
2010-04-29 12:25:00,25.53,25.57,25.52,25.57,109900.0,15.3779,15.402,15.3719,15.402,109900.0
2010-04-29 12:30:00,25.57,25.6,25.54,25.57,204500.0,15.402,15.4201,15.384,15.402,204500.0
2010-04-29 12:35:00,25.57,25.57,25.53,25.54,56400.0,15.402,15.402,15.3779,15.384,56400.0
2010-04-29 12:40:00,25.54,25.59,25.53,25.58,104900.0,15.384,15.4141,15.3779,15.4081,104900.0
2010-04-29 12:45:00,25.58,25.59,25.54,25.54,56500.0,15.4081,15.4141,15.384,15.384,56500.0
2010-04-29 12:50:00,25.54,25.58,25.54,25.55,298800.0,15.384,15.4081,15.384,15.39,298800.0
2010-04-29 12:55:00,25.55,25.6,25.55,25.56,91200.0,15.39,15.4201,15.39,15.396,91200.0
2010-04-29 13:00:00,25.56,25.6,25.56,25.58,87200.0,15.396,15.4201,15.396,15.4081,87200.0
2010-04-29 13:05:00,25.58,25.58,25.55,25.57,77600.0,15.4081,15.4081,15.39,15.402,77600.0
2010-04-29 13:10:00,25.57,25.59,25.55,25.55,117300.0,15.402,15.4141,15.39,15.39,117300.0
2010-04-29 13:15:00,25.55,25.58,25.55,25.58,150000.0,15.39,15.4081,15.39,15.4081,150000.0
2010-04-29 13:20:00,25.57,25.58,25.55,25.56,166000.0,15.402,15.4081,15.39,15.396,166000.0
2010-04-29 13:25:00,25.55,25.56,25.53,25.53,135700.0,15.39,15.396,15.3779,15.3779,135700.0
2010-04-29 13:30:00,25.54,25.57,25.52,25.56,152700.0,15.384,15.402,15.3719,15.396,152700.0
2010-04-29 13:35:00,25.57,25.57,25.54,25.54,69100.0,15.402,15.402,15.384,15.384,69100.0
2010-04-29 13:40:00,25.54,25.55,25.5,25.5,32800.0,15.384,15.39,15.3599,15.3599,32800.0
2010-04-29 13:45:00,25.51,25.54,25.5,25.53,104500.0,15.3659,15.384,15.3599,15.3779,104500.0
2010-04-29 13:50:00,25.52,25.54,25.51,25.51,75700.0,15.3719,15.384,15.3659,15.3659,75700.0
2010-04-29 13:55:00,25.52,25.52,25.51,25.52,56700.0,15.3719,15.3719,15.3659,15.3719,56700.0
2010-04-29 14:00:00,25.52,25.57,25.51,25.56,165400.0,15.3719,15.402,15.3659,15.396,165400.0
2010-04-29 14:05:00,25.56,25.56,25.54,25.54,274000.0,15.396,15.396,15.384,15.384,274000.0
2010-04-29 14:10:00,25.54,25.55,25.54,25.54,25900.0,15.384,15.39,15.384,15.384,25900.0
2010-04-29 14:15:00,25.55,25.57,25.54,25.57,79100.0,15.39,15.402,15.384,15.402,79100.0
2010-04-29 14:20:00,25.57,25.57,25.55,25.57,141500.0,15.402,15.402,15.39,15.402,141500.0
2010-04-29 14:25:00,25.57,25.57,25.55,25.56,96200.0,15.402,15.402,15.39,15.396,96200.0
2010-04-29 14:30:00,25.56,25.58,25.55,25.57,104700.0,15.396,15.4081,15.39,15.402,104700.0
2010-04-29 14:35:00,25.58,25.58,25.55,25.57,134700.0,15.4081,15.4081,15.39,15.402,134700.0
2010-04-29 14:40:00,25.58,25.58,25.56,25.56,49200.0,15.4081,15.4081,15.396,15.396,49200.0
2010-04-29 14:45:00,25.56,25.58,25.55,25.58,103700.0,15.396,15.4081,15.39,15.4081,103700.0
2010-04-29 14:50:00,25.57,25.58,25.55,25.57,121900.0,15.402,15.4081,15.39,15.402,121900.0
2010-04-29 14:55:00,25.58,25.62,25.55,25.59,195900.0,15.4081,15.4321,15.39,15.4141,195900.0
2010-04-29 15:00:00,25.59,25.59,25.55,25.56,136100.0,15.4141,15.4141,15.39,15.396,136100.0
2010-04-29 15:05:00,25.56,25.57,25.55,25.55,123700.0,15.396,15.402,15.39,15.39,123700.0
2010-04-29 15:10:00,25.55,25.56,25.55,25.55,93100.0,15.39,15.396,15.39,15.39,93100.0
2010-04-29 15:15:00,25.56,25.56,25.55,25.56,73600.0,15.396,15.396,15.39,15.396,73600.0
2010-04-29 15:20:00,25.55,25.56,25.5,25.5,246800.0,15.39,15.396,15.3599,15.3599,246800.0
2010-04-29 15:25:00,25.5,25.57,25.5,25.56,257200.0,15.3599,15.402,15.3599,15.396,257200.0
2010-04-29 15:30:00,25.56,25.6,25.56,25.59,380000.0,15.396,15.4201,15.396,15.4141,380000.0
2010-04-29 15:35:00,25.58,25.6,25.55,25.55,191700.0,15.4081,15.4201,15.39,15.39,191700.0
2010-04-29 15:40:00,25.55,25.56,25.53,25.53,186200.0,15.39,15.396,15.3779,15.3779,186200.0
2010-04-29 15:45:00,25.53,25.53,25.47,25.51,433400.0,15.3779,15.3779,15.3418,15.3659,433400.0
2010-04-29 15:50:00,25.5,25.51,25.46,25.47,434500.0,15.3599,15.3659,15.3358,15.3418,434500.0
2010-04-29 15:55:00,25.46,25.47,25.36,25.38,907000.0,15.3358,15.3418,15.2755,15.2876,907000.0
2010-04-30 09:30:00,25.42,25.47,25.31,25.34,214000.0,15.3117,15.3418,15.2454,15.2635,214000.0
2010-04-30 09:35:00,25.35,25.43,25.31,25.41,164800.0,15.2695,15.3177,15.2454,15.3057,164800.0
2010-04-30 09:40:00,25.41,25.49,25.39,25.45,170500.0,15.3057,15.3538,15.2936,15.3297,170500.0
2010-04-30 09:45:00,25.45,25.5,25.43,25.45,152000.0,15.3297,15.3599,15.3177,15.3297,152000.0
2010-04-30 09:50:00,25.46,25.46,25.36,25.42,162700.0,15.3358,15.3358,15.2755,15.3117,162700.0
2010-04-30 09:55:00,25.42,25.42,25.35,25.35,130900.0,15.3117,15.3117,15.2695,15.2695,130900.0
2010-04-30 10:00:00,25.35,25.4,25.34,25.35,282500.0,15.2695,15.2996,15.2635,15.2695,282500.0
2010-04-30 10:05:00,25.35,25.36,25.3,25.32,189000.0,15.2695,15.2755,15.2394,15.2514,189000.0
2010-04-30 10:10:00,25.31,25.36,25.31,25.35,128300.0,15.2454,15.2755,15.2454,15.2695,128300.0
2010-04-30 10:15:00,25.35,25.38,25.33,25.38,263900.0,15.2695,15.2876,15.2575,15.2876,263900.0
2010-04-30 10:20:00,25.37,25.42,25.35,25.4,257500.0,15.2816,15.3117,15.2695,15.2996,257500.0
2010-04-30 10:25:00,25.4,25.5,25.4,25.46,212400.0,15.2996,15.3599,15.2996,15.3358,212400.0
2010-04-30 10:30:00,25.46,25.5,25.43,25.5,111800.0,15.3358,15.3599,15.3177,15.3599,111800.0
2010-04-30 10:35:00,25.49,25.52,25.47,25.5,199500.0,15.3538,15.3719,15.3418,15.3599,199500.0
2010-04-30 10:40:00,25.5,25.54,25.5,25.52,74300.0,15.3599,15.384,15.3599,15.3719,74300.0
2010-04-30 10:45:00,25.51,25.57,25.48,25.55,199800.0,15.3659,15.402,15.3478,15.39,199800.0
2010-04-30 10:50:00,25.55,25.58,25.51,25.58,132700.0,15.39,15.4081,15.3659,15.4081,132700.0
2010-04-30 10:55:00,25.57,25.58,25.54,25.54,53900.0,15.402,15.4081,15.384,15.384,53900.0
2010-04-30 11:00:00,25.54,25.55,25.5,25.51,103400.0,15.384,15.39,15.3599,15.3659,103400.0
2010-04-30 11:05:00,25.51,25.52,25.49,25.49,115600.0,15.3659,15.3719,15.3538,15.3538,115600.0
2010-04-30 11:10:00,25.48,25.5,25.48,25.48,72600.0,15.3478,15.3599,15.3478,15.3478,72600.0
2010-04-30 11:15:00,25.48,25.5,25.45,25.5,113300.0,15.3478,15.3599,15.3297,15.3599,113300.0
2010-04-30 11:20:00,25.5,25.55,25.49,25.52,183100.0,15.3599,15.39,15.3538,15.3719,183100.0
2010-04-30 11:25:00,25.51,25.55,25.5,25.52,139400.0,15.3659,15.39,15.3599,15.3719,139400.0
2010-04-30 11:30:00,25.52,25.53,25.5,25.53,51400.0,15.3719,15.3779,15.3599,15.3779,51400.0
2010-04-30 11:35:00,25.53,25.53,25.5,25.5,68900.0,15.3779,15.3779,15.3599,15.3599,68900.0
2010-04-30 11:40:00,25.5,25.53,25.5,25.5,73700.0,15.3599,15.3779,15.3599,15.3599,73700.0
2010-04-30 11:45:00,25.5,25.51,25.47,25.47,126500.0,15.3599,15.3659,15.3418,15.3418,126500.0
2010-04-30 11:50:00,25.47,25.48,25.45,25.45,90200.0,15.3418,15.3478,15.3297,15.3297,90200.0
2010-04-30 11:55:00,25.45,25.47,25.45,25.47,43200.0,15.3297,15.3418,15.3297,15.3418,43200.0
2010-04-30 12:00:00,25.46,25.47,25.45,25.45,45200.0,15.3358,15.3418,15.3297,15.3297,45200.0
2010-04-30 12:05:00,25.45,25.47,25.43,25.44,135800.0,15.3297,15.3418,15.3177,15.3237,135800.0
2010-04-30 12:10:00,25.44,25.45,25.42,25.44,74600.0,15.3237,15.3297,15.3117,15.3237,74600.0
2010-04-30 12:15:00,25.44,25.44,25.35,25.35,132300.0,15.3237,15.3237,15.2695,15.2695,132300.0
2010-04-30 12:20:00,25.35,25.39,25.34,25.39,128700.0,15.2695,15.2936,15.2635,15.2936,128700.0
2010-04-30 12:25:00,25.4,25.42,25.4,25.4,66700.0,15.2996,15.3117,15.2996,15.2996,66700.0
2010-04-30 12:30:00,25.39,25.41,25.39,25.41,101200.0,15.2936,15.3057,15.2936,15.3057,101200.0
2010-04-30 12:35:00,25.4,25.41,25.37,25.37,116700.0,15.2996,15.3057,15.2816,15.2816,116700.0
2010-04-30 12:40:00,25.37,25.39,25.37,25.38,37400.0,15.2816,15.2936,15.2816,15.2876,37400.0
2010-04-30 12:45:00,25.37,25.38,25.35,25.35,49000.0,15.2816,15.2876,15.2695,15.2695,49000.0
2010-04-30 12:50:00,25.35,25.36,25.34,25.35,185700.0,15.2695,15.2755,15.2635,15.2695,185700.0
2010-04-30 12:55:00,25.35,25.38,25.34,25.38,211800.0,15.2695,15.2876,15.2635,15.2876,211800.0
2010-04-30 13:00:00,25.38,25.4,25.37,25.37,79400.0,15.2876,15.2996,15.2816,15.2816,79400.0
2010-04-30 13:05:00,25.37,25.38,25.34,25.35,91200.0,15.2816,15.2876,15.2635,15.2695,91200.0
2010-04-30 13:10:00,25.35,25.37,25.35,25.36,21700.0,15.2695,15.2816,15.2695,15.2755,21700.0
2010-04-30 13:15:00,25.36,25.41,25.36,25.41,57500.0,15.2755,15.3057,15.2755,15.3057,57500.0
2010-04-30 13:20:00,25.41,25.42,25.4,25.4,63900.0,15.3057,15.3117,15.2996,15.2996,63900.0
2010-04-30 13:25:00,25.41,25.41,25.4,25.4,84900.0,15.3057,15.3057,15.2996,15.2996,84900.0
2010-04-30 13:30:00,25.41,25.41,25.4,25.4,51200.0,15.3057,15.3057,15.2996,15.2996,51200.0
2010-04-30 13:35:00,25.4,25.41,25.4,25.4,61200.0,15.2996,15.3057,15.2996,15.2996,61200.0
2010-04-30 13:40:00,25.4,25.41,25.4,25.4,24200.0,15.2996,15.3057,15.2996,15.2996,24200.0
2010-04-30 13:45:00,25.41,25.41,25.4,25.41,86400.0,15.3057,15.3057,15.2996,15.3057,86400.0
2010-04-30 13:50:00,25.41,25.41,25.4,25.41,112300.0,15.3057,15.3057,15.2996,15.3057,112300.0
2010-04-30 13:55:00,25.4,25.44,25.4,25.42,214300.0,15.2996,15.3237,15.2996,15.3117,214300.0
2010-04-30 14:00:00,25.42,25.43,25.4,25.43,159000.0,15.3117,15.3177,15.2996,15.3177,159000.0
2010-04-30 14:05:00,25.42,25.43,25.4,25.4,98200.0,15.3117,15.3177,15.2996,15.2996,98200.0
2010-04-30 14:10:00,25.4,25.42,25.4,25.42,112400.0,15.2996,15.3117,15.2996,15.3117,112400.0
2010-04-30 14:15:00,25.42,25.42,25.4,25.41,61800.0,15.3117,15.3117,15.2996,15.3057,61800.0
2010-04-30 14:20:00,25.4,25.43,25.4,25.43,78300.0,15.2996,15.3177,15.2996,15.3177,78300.0
2010-04-30 14:25:00,25.43,25.44,25.41,25.42,160200.0,15.3177,15.3237,15.3057,15.3117,160200.0
2010-04-30 14:30:00,25.42,25.42,25.38,25.39,240100.0,15.3117,15.3117,15.2876,15.2936,240100.0
2010-04-30 14:35:00,25.39,25.4,25.3,25.3,283200.0,15.2936,15.2996,15.2394,15.2394,283200.0
2010-04-30 14:40:00,25.31,25.31,25.23,25.26,171200.0,15.2454,15.2454,15.1972,15.2153,171200.0
2010-04-30 14:45:00,25.26,25.27,25.21,25.23,141800.0,15.2153,15.2213,15.1852,15.1972,141800.0
2010-04-30 14:50:00,25.24,25.27,25.23,25.27,78800.0,15.2033,15.2213,15.1972,15.2213,78800.0
2010-04-30 14:55:00,25.27,25.27,25.2,25.21,194900.0,15.2213,15.2213,15.1792,15.1852,194900.0
2010-04-30 15:00:00,25.21,25.23,25.19,25.23,135500.0,15.1852,15.1972,15.1731,15.1972,135500.0
2010-04-30 15:05:00,25.22,25.23,25.19,25.22,177400.0,15.1912,15.1972,15.1731,15.1912,177400.0
2010-04-30 15:10:00,25.22,25.22,25.18,25.19,509700.0,15.1912,15.1912,15.1671,15.1731,509700.0
2010-04-30 15:15:00,25.2,25.24,25.19,25.24,117800.0,15.1792,15.2033,15.1731,15.2033,117800.0
2010-04-30 15:20:00,25.24,25.28,25.23,25.28,325800.0,15.2033,15.2274,15.1972,15.2274,325800.0
2010-04-30 15:25:00,25.27,25.32,25.27,25.32,216500.0,15.2213,15.2514,15.2213,15.2514,216500.0
2010-04-30 15:30:00,25.31,25.38,25.31,25.38,221400.0,15.2454,15.2876,15.2454,15.2876,221400.0
2010-04-30 15:35:00,25.37,25.38,25.33,25.33,294000.0,15.2816,15.2876,15.2575,15.2575,294000.0
2010-04-30 15:40:00,25.33,25.34,25.3,25.33,263700.0,15.2575,15.2635,15.2394,15.2575,263700.0
2010-04-30 15:45:00,25.32,25.33,25.3,25.32,446500.0,15.2514,15.2575,15.2394,15.2514,446500.0
2010-04-30 15:50:00,25.32,25.33,25.3,25.33,646400.0,15.2514,15.2575,15.2394,15.2575,646400.0
2010-04-30 15:55:00,25.33,25.33,25.29,25.29,1115200.0,15.2575,15.2575,15.2334,15.2334,1115200.0
2010-05-03 09:30:00,25.31,25.4,25.27,25.27,318500.0,15.2454,15.2996,15.2213,15.2213,318500.0
2010-05-03 09:35:00,25.29,25.39,25.21,25.27,150200.0,15.2334,15.2936,15.1852,15.2213,150200.0
2010-05-03 09:40:00,25.27,25.31,25.26,25.28,76700.0,15.2213,15.2454,15.2153,15.2274,76700.0
2010-05-03 09:45:00,25.28,25.29,25.25,25.26,91300.0,15.2274,15.2334,15.2093,15.2153,91300.0
2010-05-03 09:50:00,25.27,25.28,25.17,25.18,185000.0,15.2213,15.2274,15.1611,15.1671,185000.0
2010-05-03 09:55:00,25.17,25.23,25.17,25.23,105300.0,15.1611,15.1972,15.1611,15.1972,105300.0
2010-05-03 10:00:00,25.22,25.24,25.14,25.15,211300.0,15.1912,15.2033,15.143,15.149,211300.0
2010-05-03 10:05:00,25.14,25.24,25.14,25.23,93300.0,15.143,15.2033,15.143,15.1972,93300.0
2010-05-03 10:10:00,25.22,25.23,25.21,25.23,120000.0,15.1912,15.1972,15.1852,15.1972,120000.0
2010-05-03 10:15:00,25.22,25.23,25.19,25.19,111600.0,15.1912,15.1972,15.1731,15.1731,111600.0
2010-05-03 10:20:00,25.19,25.22,25.19,25.22,86200.0,15.1731,15.1912,15.1731,15.1912,86200.0
2010-05-03 10:25:00,25.21,25.22,25.18,25.19,62500.0,15.1852,15.1912,15.1671,15.1731,62500.0
2010-05-03 10:30:00,25.19,25.22,25.18,25.22,132100.0,15.1731,15.1912,15.1671,15.1912,132100.0
2010-05-03 10:35:00,25.21,25.22,25.2,25.21,82200.0,15.1852,15.1912,15.1792,15.1852,82200.0
2010-05-03 10:40:00,25.22,25.22,25.2,25.2,74100.0,15.1912,15.1912,15.1792,15.1792,74100.0
2010-05-03 10:45:00,25.2,25.23,25.19,25.22,138000.0,15.1792,15.1972,15.1731,15.1912,138000.0
2010-05-03 10:50:00,25.23,25.23,25.2,25.22,113000.0,15.1972,15.1972,15.1792,15.1912,113000.0
2010-05-03 10:55:00,25.21,25.24,25.19,25.23,169900.0,15.1852,15.2033,15.1731,15.1972,169900.0
2010-05-03 11:00:00,25.24,25.27,25.23,25.26,96000.0,15.2033,15.2213,15.1972,15.2153,96000.0
2010-05-03 11:05:00,25.27,25.27,25.2,25.2,64300.0,15.2213,15.2213,15.1792,15.1792,64300.0
2010-05-03 11:10:00,25.21,25.27,25.2,25.24,111200.0,15.1852,15.2213,15.1792,15.2033,111200.0
2010-05-03 11:15:00,25.25,25.29,25.24,25.29,47700.0,15.2093,15.2334,15.2033,15.2334,47700.0
2010-05-03 11:20:00,25.29,25.3,25.26,25.26,107500.0,15.2334,15.2394,15.2153,15.2153,107500.0
2010-05-03 11:25:00,25.26,25.28,25.23,25.24,61100.0,15.2153,15.2274,15.1972,15.2033,61100.0
2010-05-03 11:30:00,25.24,25.26,25.23,25.25,106200.0,15.2033,15.2153,15.1972,15.2093,106200.0
2010-05-03 11:35:00,25.25,25.26,25.23,25.24,79800.0,15.2093,15.2153,15.1972,15.2033,79800.0
2010-05-03 11:40:00,25.23,25.24,25.17,25.2,220100.0,15.1972,15.2033,15.1611,15.1792,220100.0
2010-05-03 11:45:00,25.2,25.21,25.16,25.18,157100.0,15.1792,15.1852,15.1551,15.1671,157100.0
2010-05-03 11:50:00,25.18,25.18,25.14,25.15,65200.0,15.1671,15.1671,15.143,15.149,65200.0
2010-05-03 11:55:00,25.14,25.15,25.11,25.14,90200.0,15.143,15.149,15.125,15.143,90200.0
2010-05-03 12:00:00,25.15,25.21,25.15,25.2,89300.0,15.149,15.1852,15.149,15.1792,89300.0
2010-05-03 12:05:00,25.19,25.2,25.19,25.19,30900.0,15.1731,15.1792,15.1731,15.1731,30900.0
2010-05-03 12:10:00,25.19,25.2,25.13,25.13,92900.0,15.1731,15.1792,15.137,15.137,92900.0
2010-05-03 12:15:00,25.13,25.15,25.11,25.12,156300.0,15.137,15.149,15.125,15.131,156300.0
2010-05-03 12:20:00,25.12,25.17,25.12,25.15,88700.0,15.131,15.1611,15.131,15.149,88700.0
2010-05-03 12:25:00,25.14,25.19,25.14,25.18,100400.0,15.143,15.1731,15.143,15.1671,100400.0
2010-05-03 12:30:00,25.19,25.21,25.18,25.21,89900.0,15.1731,15.1852,15.1671,15.1852,89900.0
2010-05-03 12:35:00,25.22,25.23,25.19,25.21,49700.0,15.1912,15.1972,15.1731,15.1852,49700.0
2010-05-03 12:40:00,25.21,25.22,25.19,25.2,46000.0,15.1852,15.1912,15.1731,15.1792,46000.0
2010-05-03 12:45:00,25.2,25.25,25.2,25.25,96200.0,15.1792,15.2093,15.1792,15.2093,96200.0
2010-05-03 12:50:00,25.25,25.27,25.21,25.27,192500.0,15.2093,15.2213,15.1852,15.2213,192500.0
2010-05-03 12:55:00,25.27,25.36,25.27,25.35,239700.0,15.2213,15.2755,15.2213,15.2695,239700.0
2010-05-03 13:00:00,25.36,25.36,25.29,25.31,124500.0,15.2755,15.2755,15.2334,15.2454,124500.0
2010-05-03 13:05:00,25.3,25.31,25.23,25.23,138300.0,15.2394,15.2454,15.1972,15.1972,138300.0
2010-05-03 13:10:00,25.23,25.24,25.23,25.24,21600.0,15.1972,15.2033,15.1972,15.2033,21600.0
2010-05-03 13:15:00,25.23,25.25,25.2,25.22,97300.0,15.1972,15.2093,15.1792,15.1912,97300.0
2010-05-03 13:20:00,25.21,25.24,25.21,25.23,60700.0,15.1852,15.2033,15.1852,15.1972,60700.0
2010-05-03 13:25:00,25.22,25.24,25.21,25.22,41400.0,15.1912,15.2033,15.1852,15.1912,41400.0
2010-05-03 13:30:00,25.22,25.24,25.21,25.23,35600.0,15.1912,15.2033,15.1852,15.1972,35600.0
2010-05-03 13:35:00,25.24,25.28,25.21,25.27,109800.0,15.2033,15.2274,15.1852,15.2213,109800.0
2010-05-03 13:40:00,25.27,25.31,25.24,25.24,82000.0,15.2213,15.2454,15.2033,15.2033,82000.0
2010-05-03 13:45:00,25.24,25.25,25.23,25.24,41100.0,15.2033,15.2093,15.1972,15.2033,41100.0
2010-05-03 13:50:00,25.23,25.25,25.21,25.22,46700.0,15.1972,15.2093,15.1852,15.1912,46700.0
2010-05-03 13:55:00,25.21,25.22,25.18,25.19,66000.0,15.1852,15.1912,15.1671,15.1731,66000.0
2010-05-03 14:00:00,25.19,25.2,25.18,25.2,58000.0,15.1731,15.1792,15.1671,15.1792,58000.0
2010-05-03 14:05:00,25.19,25.21,25.17,25.17,79100.0,15.1731,15.1852,15.1611,15.1611,79100.0
2010-05-03 14:10:00,25.17,25.2,25.15,25.15,98900.0,15.1611,15.1792,15.149,15.149,98900.0
2010-05-03 14:15:00,25.15,25.16,25.15,25.15,45300.0,15.149,15.1551,15.149,15.149,45300.0
2010-05-03 14:20:00,25.15,25.2,25.14,25.19,104100.0,15.149,15.1792,15.143,15.1731,104100.0
2010-05-03 14:25:00,25.19,25.2,25.18,25.18,97100.0,15.1731,15.1792,15.1671,15.1671,97100.0
2010-05-03 14:30:00,25.18,25.21,25.18,25.2,56800.0,15.1671,15.1852,15.1671,15.1792,56800.0
2010-05-03 14:35:00,25.2,25.21,25.18,25.18,42700.0,15.1792,15.1852,15.1671,15.1671,42700.0
2010-05-03 14:40:00,25.18,25.19,25.16,25.17,42900.0,15.1671,15.1731,15.1551,15.1611,42900.0
2010-05-03 14:45:00,25.17,25.18,25.16,25.18,46300.0,15.1611,15.1671,15.1551,15.1671,46300.0
2010-05-03 14:50:00,25.18,25.18,25.16,25.16,58800.0,15.1671,15.1671,15.1551,15.1551,58800.0
2010-05-03 14:55:00,25.16,25.17,25.12,25.13,120700.0,15.1551,15.1611,15.131,15.137,120700.0
2010-05-03 15:00:00,25.14,25.14,25.13,25.13,48200.0,15.143,15.143,15.137,15.137,48200.0
2010-05-03 15:05:00,25.13,25.18,25.13,25.14,141200.0,15.137,15.1671,15.137,15.143,141200.0
2010-05-03 15:10:00,25.14,25.14,25.12,25.13,100500.0,15.143,15.143,15.131,15.137,100500.0
2010-05-03 15:15:00,25.14,25.15,25.12,25.12,93100.0,15.143,15.149,15.131,15.131,93100.0
2010-05-03 15:20:00,25.12,25.16,25.12,25.16,241300.0,15.131,15.1551,15.131,15.1551,241300.0
2010-05-03 15:25:00,25.16,25.18,25.14,25.18,192200.0,15.1551,15.1671,15.143,15.1671,192200.0
2010-05-03 15:30:00,25.17,25.18,25.14,25.16,216200.0,15.1611,15.1671,15.143,15.1551,216200.0
2010-05-03 15:35:00,25.16,25.19,25.16,25.17,243900.0,15.1551,15.1731,15.1551,15.1611,243900.0
2010-05-03 15:40:00,25.17,25.18,25.13,25.14,171100.0,15.1611,15.1671,15.137,15.143,171100.0
2010-05-03 15:45:00,25.14,25.17,25.14,25.15,243500.0,15.143,15.1611,15.143,15.149,243500.0
2010-05-03 15:50:00,25.14,25.15,25.12,25.13,243600.0,15.143,15.149,15.131,15.137,243600.0
2010-05-03 15:55:00,25.13,25.14,25.11,25.12,527500.0,15.137,15.143,15.125,15.131,527500.0
2010-05-04 09:30:00,25.1,25.38,25.01,25.38,506900.0,15.1189,15.2876,15.0647,15.2876,506900.0
2010-05-04 09:35:00,25.38,25.39,25.13,25.16,448200.0,15.2876,15.2936,15.137,15.1551,448200.0
2010-05-04 09:40:00,25.17,25.32,25.11,25.27,279200.0,15.1611,15.2514,15.125,15.2213,279200.0
2010-05-04 09:45:00,25.28,25.28,25.21,25.24,196600.0,15.2274,15.2274,15.1852,15.2033,196600.0
2010-05-04 09:50:00,25.24,25.39,25.21,25.39,255400.0,15.2033,15.2936,15.1852,15.2936,255400.0
2010-05-04 09:55:00,25.39,25.4,25.34,25.35,184900.0,15.2936,15.2996,15.2635,15.2695,184900.0
2010-05-04 10:00:00,25.36,25.49,25.36,25.47,459300.0,15.2755,15.3538,15.2755,15.3418,459300.0
2010-05-04 10:05:00,25.48,25.5,25.46,25.49,323500.0,15.3478,15.3599,15.3358,15.3538,323500.0
2010-05-04 10:10:00,25.5,25.53,25.47,25.48,242300.0,15.3599,15.3779,15.3418,15.3478,242300.0
2010-05-04 10:15:00,25.47,25.56,25.36,25.55,442900.0,15.3418,15.396,15.2755,15.39,442900.0
2010-05-04 10:20:00,25.54,25.6,25.54,25.58,339900.0,15.384,15.4201,15.384,15.4081,339900.0
2010-05-04 10:25:00,25.58,25.7,25.58,25.61,294300.0,15.4081,15.4803,15.4081,15.4261,294300.0
2010-05-04 10:30:00,25.6,25.6,25.46,25.46,301700.0,15.4201,15.4201,15.3358,15.3358,301700.0
2010-05-04 10:35:00,25.47,25.48,25.34,25.34,309900.0,15.3418,15.3478,15.2635,15.2635,309900.0
2010-05-04 10:40:00,25.34,25.37,25.25,25.34,257300.0,15.2635,15.2816,15.2093,15.2635,257300.0
2010-05-04 10:45:00,25.33,25.43,25.33,25.42,170300.0,15.2575,15.3177,15.2575,15.3117,170300.0
2010-05-04 10:50:00,25.42,25.54,25.41,25.5,484700.0,15.3117,15.384,15.3057,15.3599,484700.0
2010-05-04 10:55:00,25.5,25.5,25.36,25.41,344700.0,15.3599,15.3599,15.2755,15.3057,344700.0
2010-05-04 11:00:00,25.41,25.41,25.32,25.34,158700.0,15.3057,15.3057,15.2514,15.2635,158700.0
2010-05-04 11:05:00,25.34,25.41,25.32,25.4,281400.0,15.2635,15.3057,15.2514,15.2996,281400.0
2010-05-04 11:10:00,25.39,25.4,25.37,25.37,103600.0,15.2936,15.2996,15.2816,15.2816,103600.0
2010-05-04 11:15:00,25.37,25.44,25.37,25.44,159300.0,15.2816,15.3237,15.2816,15.3237,159300.0
2010-05-04 11:20:00,25.44,25.48,25.43,25.45,185100.0,15.3237,15.3478,15.3177,15.3297,185100.0
2010-05-04 11:25:00,25.44,25.5,25.44,25.48,362900.0,15.3237,15.3599,15.3237,15.3478,362900.0
2010-05-04 11:30:00,25.49,25.49,25.45,25.47,174800.0,15.3538,15.3538,15.3297,15.3418,174800.0
2010-05-04 11:35:00,25.46,25.51,25.45,25.49,170200.0,15.3358,15.3659,15.3297,15.3538,170200.0
2010-05-04 11:40:00,25.5,25.53,25.49,25.52,147500.0,15.3599,15.3779,15.3538,15.3719,147500.0
2010-05-04 11:45:00,25.52,25.6,25.52,25.6,162200.0,15.3719,15.4201,15.3719,15.4201,162200.0
2010-05-04 11:50:00,25.59,25.61,25.56,25.58,248500.0,15.4141,15.4261,15.396,15.4081,248500.0
2010-05-04 11:55:00,25.57,25.58,25.55,25.56,143600.0,15.402,15.4081,15.39,15.396,143600.0
2010-05-04 12:00:00,25.56,25.6,25.55,25.55,209200.0,15.396,15.4201,15.39,15.39,209200.0
2010-05-04 12:05:00,25.55,25.57,25.54,25.55,250300.0,15.39,15.402,15.384,15.39,250300.0
2010-05-04 12:10:00,25.56,25.56,25.54,25.55,227900.0,15.396,15.396,15.384,15.39,227900.0
2010-05-04 12:15:00,25.56,25.57,25.52,25.52,170000.0,15.396,15.402,15.3719,15.3719,170000.0
2010-05-04 12:20:00,25.53,25.53,25.42,25.43,232800.0,15.3779,15.3779,15.3117,15.3177,232800.0
2010-05-04 12:25:00,25.43,25.49,25.42,25.47,190700.0,15.3177,15.3538,15.3117,15.3418,190700.0
2010-05-04 12:30:00,25.46,25.52,25.46,25.49,192100.0,15.3358,15.3719,15.3358,15.3538,192100.0
2010-05-04 12:35:00,25.49,25.52,25.47,25.51,148000.0,15.3538,15.3719,15.3418,15.3659,148000.0
2010-05-04 12:40:00,25.52,25.53,25.49,25.49,140900.0,15.3719,15.3779,15.3538,15.3538,140900.0
2010-05-04 12:45:00,25.5,25.53,25.49,25.52,158200.0,15.3599,15.3779,15.3538,15.3719,158200.0
2010-05-04 12:50:00,25.53,25.54,25.52,25.52,55500.0,15.3779,15.384,15.3719,15.3719,55500.0
2010-05-04 12:55:00,25.52,25.52,25.5,25.5,77700.0,15.3719,15.3719,15.3599,15.3599,77700.0
2010-05-04 13:00:00,25.5,25.5,25.49,25.5,84900.0,15.3599,15.3599,15.3538,15.3599,84900.0
2010-05-04 13:05:00,25.5,25.52,25.48,25.52,121000.0,15.3599,15.3719,15.3478,15.3719,121000.0
2010-05-04 13:10:00,25.51,25.52,25.49,25.49,69700.0,15.3659,15.3719,15.3538,15.3538,69700.0
2010-05-04 13:15:00,25.5,25.53,25.48,25.52,147400.0,15.3599,15.3779,15.3478,15.3719,147400.0
2010-05-04 13:20:00,25.52,25.53,25.5,25.51,78400.0,15.3719,15.3779,15.3599,15.3659,78400.0
2010-05-04 13:25:00,25.5,25.51,25.46,25.46,117200.0,15.3599,15.3659,15.3358,15.3358,117200.0
2010-05-04 13:30:00,25.47,25.51,25.46,25.51,98500.0,15.3418,15.3659,15.3358,15.3659,98500.0
2010-05-04 13:35:00,25.51,25.51,25.46,25.46,86600.0,15.3659,15.3659,15.3358,15.3358,86600.0
2010-05-04 13:40:00,25.47,25.49,25.46,25.46,74500.0,15.3418,15.3538,15.3358,15.3358,74500.0
2010-05-04 13:45:00,25.47,25.5,25.45,25.48,110100.0,15.3418,15.3599,15.3297,15.3478,110100.0
2010-05-04 13:50:00,25.47,25.48,25.42,25.42,59700.0,15.3418,15.3478,15.3117,15.3117,59700.0
2010-05-04 13:55:00,25.42,25.43,25.38,25.4,65600.0,15.3117,15.3177,15.2876,15.2996,65600.0
2010-05-04 14:00:00,25.41,25.41,25.37,25.38,56900.0,15.3057,15.3057,15.2816,15.2876,56900.0
2010-05-04 14:05:00,25.37,25.38,25.36,25.38,91100.0,15.2816,15.2876,15.2755,15.2876,91100.0
2010-05-04 14:10:00,25.38,25.4,25.37,25.39,70900.0,15.2876,15.2996,15.2816,15.2936,70900.0
2010-05-04 14:15:00,25.39,25.4,25.31,25.32,76100.0,15.2936,15.2996,15.2454,15.2514,76100.0
2010-05-04 14:20:00,25.32,25.34,25.28,25.32,116300.0,15.2514,15.2635,15.2274,15.2514,116300.0
2010-05-04 14:25:00,25.33,25.33,25.28,25.29,102500.0,15.2575,15.2575,15.2274,15.2334,102500.0
2010-05-04 14:30:00,25.29,25.33,25.28,25.32,172600.0,15.2334,15.2575,15.2274,15.2514,172600.0
2010-05-04 14:35:00,25.32,25.35,25.31,25.35,96900.0,15.2514,15.2695,15.2454,15.2695,96900.0
2010-05-04 14:40:00,25.34,25.38,25.34,25.38,111700.0,15.2635,15.2876,15.2635,15.2876,111700.0
2010-05-04 14:45:00,25.38,25.38,25.35,25.37,104200.0,15.2876,15.2876,15.2695,15.2816,104200.0
2010-05-04 14:50:00,25.37,25.4,25.36,25.39,98300.0,15.2816,15.2996,15.2755,15.2936,98300.0
2010-05-04 14:55:00,25.38,25.41,25.38,25.38,95500.0,15.2876,15.3057,15.2876,15.2876,95500.0
2010-05-04 15:00:00,25.38,25.4,25.34,25.4,120700.0,15.2876,15.2996,15.2635,15.2996,120700.0
2010-05-04 15:05:00,25.39,25.42,25.38,25.38,122500.0,15.2936,15.3117,15.2876,15.2876,122500.0
2010-05-04 15:10:00,25.38,25.38,25.34,25.37,151900.0,15.2876,15.2876,15.2635,15.2816,151900.0
2010-05-04 15:15:00,25.37,25.38,25.34,25.38,130700.0,15.2816,15.2876,15.2635,15.2876,130700.0
2010-05-04 15:20:00,25.38,25.38,25.34,25.35,155200.0,15.2876,15.2876,15.2635,15.2695,155200.0
2010-05-04 15:25:00,25.36,25.36,25.33,25.34,130300.0,15.2755,15.2755,15.2575,15.2635,130300.0
2010-05-04 15:30:00,25.34,25.35,25.32,25.32,138200.0,15.2635,15.2695,15.2514,15.2514,138200.0
2010-05-04 15:35:00,25.33,25.33,25.23,25.25,266100.0,15.2575,15.2575,15.1972,15.2093,266100.0
2010-05-04 15:40:00,25.26,25.27,25.19,25.26,287400.0,15.2153,15.2213,15.1731,15.2153,287400.0
2010-05-04 15:45:00,25.25,25.29,25.24,25.26,245800.0,15.2093,15.2334,15.2033,15.2153,245800.0
2010-05-04 15:50:00,25.27,25.34,25.26,25.34,352800.0,15.2213,15.2635,15.2153,15.2635,352800.0
2010-05-04 15:55:00,25.34,25.34,25.27,25.28,649000.0,15.2635,15.2635,15.2213,15.2274,649000.0
2010-05-05 09:30:00,25.22,25.36,25.1,25.22,363700.0,15.1912,15.2755,15.1189,15.1912,363700.0
2010-05-05 09:35:00,25.21,25.3,25.14,25.21,282200.0,15.1852,15.2394,15.143,15.1852,282200.0
2010-05-05 09:40:00,25.21,25.22,25.1,25.21,217400.0,15.1852,15.1912,15.1189,15.1852,217400.0
2010-05-05 09:45:00,25.21,25.22,25.11,25.15,103600.0,15.1852,15.1912,15.125,15.149,103600.0
2010-05-05 09:50:00,25.15,25.21,25.09,25.2,125100.0,15.149,15.1852,15.1129,15.1792,125100.0
2010-05-05 09:55:00,25.2,25.24,25.15,25.18,126900.0,15.1792,15.2033,15.149,15.1671,126900.0
2010-05-05 10:00:00,25.19,25.21,25.13,25.19,148700.0,15.1731,15.1852,15.137,15.1731,148700.0
2010-05-05 10:05:00,25.19,25.23,25.17,25.23,98100.0,15.1731,15.1972,15.1611,15.1972,98100.0
2010-05-05 10:10:00,25.22,25.3,25.19,25.3,155700.0,15.1912,15.2394,15.1731,15.2394,155700.0
2010-05-05 10:15:00,25.3,25.37,25.28,25.29,203200.0,15.2394,15.2816,15.2274,15.2334,203200.0
2010-05-05 10:20:00,25.3,25.32,25.23,25.24,189700.0,15.2394,15.2514,15.1972,15.2033,189700.0
2010-05-05 10:25:00,25.25,25.25,25.19,25.19,233800.0,15.2093,15.2093,15.1731,15.1731,233800.0
2010-05-05 10:30:00,25.19,25.21,25.17,25.2,128500.0,15.1731,15.1852,15.1611,15.1792,128500.0
2010-05-05 10:35:00,25.2,25.2,25.14,25.15,93600.0,15.1792,15.1792,15.143,15.149,93600.0
2010-05-05 10:40:00,25.15,25.25,25.14,25.19,191600.0,15.149,15.2093,15.143,15.1731,191600.0
2010-05-05 10:45:00,25.19,25.2,25.15,25.16,143800.0,15.1731,15.1792,15.149,15.1551,143800.0
2010-05-05 10:50:00,25.15,25.19,25.13,25.13,197000.0,15.149,15.1731,15.137,15.137,197000.0
2010-05-05 10:55:00,25.14,25.2,25.14,25.16,140500.0,15.143,15.1792,15.143,15.1551,140500.0
2010-05-05 11:00:00,25.15,25.16,25.09,25.11,141900.0,15.149,15.1551,15.1129,15.125,141900.0
2010-05-05 11:05:00,25.11,25.13,25.08,25.1,195100.0,15.125,15.137,15.1069,15.1189,195100.0
2010-05-05 11:10:00,25.11,25.15,25.1,25.15,95700.0,15.125,15.149,15.1189,15.149,95700.0
2010-05-05 11:15:00,25.15,25.15,25.13,25.14,70400.0,15.149,15.149,15.137,15.143,70400.0
2010-05-05 11:20:00,25.14,25.16,25.13,25.15,124900.0,15.143,15.1551,15.137,15.149,124900.0
2010-05-05 11:25:00,25.16,25.17,25.13,25.15,130900.0,15.1551,15.1611,15.137,15.149,130900.0
2010-05-05 11:30:00,25.14,25.16,25.1,25.12,61800.0,15.143,15.1551,15.1189,15.131,61800.0
2010-05-05 11:35:00,25.11,25.14,25.1,25.12,161900.0,15.125,15.143,15.1189,15.131,161900.0
2010-05-05 11:40:00,25.13,25.17,25.12,25.16,67600.0,15.137,15.1611,15.131,15.1551,67600.0
2010-05-05 11:45:00,25.16,25.19,25.13,25.18,146700.0,15.1551,15.1731,15.137,15.1671,146700.0
2010-05-05 11:50:00,25.18,25.19,25.13,25.13,89700.0,15.1671,15.1731,15.137,15.137,89700.0
2010-05-05 11:55:00,25.14,25.17,25.1,25.14,153500.0,15.143,15.1611,15.1189,15.143,153500.0
2010-05-05 12:00:00,25.14,25.16,25.13,25.15,63700.0,15.143,15.1551,15.137,15.149,63700.0
2010-05-05 12:05:00,25.15,25.15,25.12,25.13,50500.0,15.149,15.149,15.131,15.137,50500.0
2010-05-05 12:10:00,25.14,25.15,25.12,25.14,63200.0,15.143,15.149,15.131,15.143,63200.0
2010-05-05 12:15:00,25.15,25.15,25.13,25.14,60200.0,15.149,15.149,15.137,15.143,60200.0
2010-05-05 12:20:00,25.14,25.15,25.11,25.13,76000.0,15.143,15.149,15.125,15.137,76000.0
2010-05-05 12:25:00,25.13,25.13,25.1,25.1,77400.0,15.137,15.137,15.1189,15.1189,77400.0
2010-05-05 12:30:00,25.1,25.12,25.1,25.11,54000.0,15.1189,15.131,15.1189,15.125,54000.0
2010-05-05 12:35:00,25.11,25.13,25.11,25.12,42200.0,15.125,15.137,15.125,15.131,42200.0
2010-05-05 12:40:00,25.13,25.13,25.08,25.08,171000.0,15.137,15.137,15.1069,15.1069,171000.0
2010-05-05 12:45:00,25.08,25.11,25.08,25.1,46300.0,15.1069,15.125,15.1069,15.1189,46300.0
2010-05-05 12:50:00,25.1,25.12,25.1,25.12,50500.0,15.1189,15.131,15.1189,15.131,50500.0
2010-05-05 12:55:00,25.11,25.12,25.11,25.12,27800.0,15.125,15.131,15.125,15.131,27800.0
2010-05-05 13:00:00,25.11,25.12,25.07,25.09,160200.0,15.125,15.131,15.1009,15.1129,160200.0
2010-05-05 13:05:00,25.1,25.14,25.09,25.14,82400.0,15.1189,15.143,15.1129,15.143,82400.0
2010-05-05 13:10:00,25.14,25.14,25.09,25.09,98200.0,15.143,15.143,15.1129,15.1129,98200.0
2010-05-05 13:15:00,25.09,25.12,25.09,25.11,55500.0,15.1129,15.131,15.1129,15.125,55500.0
2010-05-05 13:20:00,25.12,25.12,25.1,25.1,280700.0,15.131,15.131,15.1189,15.1189,280700.0
2010-05-05 13:25:00,25.1,25.11,25.06,25.06,749200.0,15.1189,15.125,15.0948,15.0948,749200.0
2010-05-05 13:30:00,25.07,25.08,25.01,25.03,218700.0,15.1009,15.1069,15.0647,15.0768,218700.0
2010-05-05 13:35:00,25.03,25.05,25.0,25.05,142500.0,15.0768,15.0888,15.0587,15.0888,142500.0
2010-05-05 13:40:00,25.05,25.05,25.01,25.04,120300.0,15.0888,15.0888,15.0647,15.0828,120300.0
2010-05-05 13:45:00,25.04,25.06,25.02,25.04,143200.0,15.0828,15.0948,15.0707,15.0828,143200.0
2010-05-05 13:50:00,25.05,25.05,25.02,25.05,131900.0,15.0888,15.0888,15.0707,15.0888,131900.0
2010-05-05 13:55:00,25.05,25.06,25.03,25.04,276100.0,15.0888,15.0948,15.0768,15.0828,276100.0
2010-05-05 14:00:00,25.03,25.05,25.01,25.02,87600.0,15.0768,15.0888,15.0647,15.0707,87600.0
2010-05-05 14:05:00,25.02,25.05,25.01,25.05,196200.0,15.0707,15.0888,15.0647,15.0888,196200.0
2010-05-05 14:10:00,25.04,25.05,25.01,25.02,123700.0,15.0828,15.0888,15.0647,15.0707,123700.0
2010-05-05 14:15:00,25.01,25.03,25.0,25.01,394300.0,15.0647,15.0768,15.0587,15.0647,394300.0
2010-05-05 14:20:00,25.01,25.03,25.0,25.02,123800.0,15.0647,15.0768,15.0587,15.0707,123800.0
2010-05-05 14:25:00,25.03,25.03,24.99,25.01,385300.0,15.0768,15.0768,15.0527,15.0647,385300.0
2010-05-05 14:30:00,25.01,25.04,24.98,25.04,143600.0,15.0647,15.0828,15.0466,15.0828,143600.0
2010-05-05 14:35:00,25.04,25.05,25.0,25.0,111600.0,15.0828,15.0888,15.0587,15.0587,111600.0
2010-05-05 14:40:00,25.0,25.01,24.94,24.94,235500.0,15.0587,15.0647,15.0226,15.0226,235500.0
2010-05-05 14:45:00,24.94,24.97,24.92,24.94,198200.0,15.0226,15.0406,15.0105,15.0226,198200.0
2010-05-05 14:50:00,24.95,24.97,24.93,24.95,152100.0,15.0286,15.0406,15.0165,15.0286,152100.0
2010-05-05 14:55:00,24.95,25.01,24.95,24.99,110900.0,15.0286,15.0647,15.0286,15.0527,110900.0
2010-05-05 15:00:00,24.99,25.01,24.99,24.99,59700.0,15.0527,15.0647,15.0527,15.0527,59700.0
2010-05-05 15:05:00,24.99,25.01,24.99,25.01,157700.0,15.0527,15.0647,15.0527,15.0647,157700.0
2010-05-05 15:10:00,25.01,25.06,25.01,25.06,97300.0,15.0647,15.0948,15.0647,15.0948,97300.0
2010-05-05 15:15:00,25.05,25.06,24.97,24.98,317900.0,15.0888,15.0948,15.0406,15.0466,317900.0
2010-05-05 15:20:00,24.99,25.06,24.98,25.06,177400.0,15.0527,15.0948,15.0466,15.0948,177400.0
2010-05-05 15:25:00,25.06,25.09,25.04,25.04,128900.0,15.0948,15.1129,15.0828,15.0828,128900.0
2010-05-05 15:30:00,25.04,25.06,25.04,25.04,139500.0,15.0828,15.0948,15.0828,15.0828,139500.0
2010-05-05 15:35:00,25.04,25.05,25.0,25.04,204300.0,15.0828,15.0888,15.0587,15.0828,204300.0
2010-05-05 15:40:00,25.03,25.1,25.03,25.08,274100.0,15.0768,15.1189,15.0768,15.1069,274100.0
2010-05-05 15:45:00,25.08,25.08,25.06,25.08,256700.0,15.1069,15.1069,15.0948,15.1069,256700.0
2010-05-05 15:50:00,25.09,25.1,25.04,25.05,900900.0,15.1129,15.1189,15.0828,15.0888,900900.0
2010-05-05 15:55:00,25.04,25.06,25.02,25.04,579300.0,15.0828,15.0948,15.0707,15.0828,579300.0
2010-05-06 09:30:00,24.94,24.97,24.78,24.79,177500.0,15.0226,15.0406,14.9262,14.9322,177500.0
2010-05-06 09:35:00,24.79,24.83,24.7,24.7,171800.0,14.9322,14.9563,14.878,14.878,171800.0
2010-05-06 09:40:00,24.7,24.82,24.69,24.8,128600.0,14.878,14.9503,14.872,14.9382,128600.0
2010-05-06 09:45:00,24.79,24.81,24.74,24.74,128900.0,14.9322,14.9442,14.9021,14.9021,128900.0
2010-05-06 09:50:00,24.74,24.76,24.7,24.75,190700.0,14.9021,14.9141,14.878,14.9081,190700.0
2010-05-06 09:55:00,24.74,24.8,24.7,24.77,133100.0,14.9021,14.9382,14.878,14.9202,133100.0
2010-05-06 10:00:00,24.77,24.91,24.77,24.91,137100.0,14.9202,15.0045,14.9202,15.0045,137100.0
2010-05-06 10:05:00,24.91,24.94,24.88,24.92,156000.0,15.0045,15.0226,14.9864,15.0105,156000.0
2010-05-06 10:10:00,24.92,24.95,24.89,24.93,116500.0,15.0105,15.0286,14.9924,15.0165,116500.0
2010-05-06 10:15:00,24.94,25.03,24.92,25.0,199400.0,15.0226,15.0768,15.0105,15.0587,199400.0
2010-05-06 10:20:00,25.0,25.01,24.91,24.91,139400.0,15.0587,15.0647,15.0045,15.0045,139400.0
2010-05-06 10:25:00,24.91,24.92,24.85,24.86,81800.0,15.0045,15.0105,14.9683,14.9744,81800.0
2010-05-06 10:30:00,24.85,24.9,24.84,24.85,117000.0,14.9683,14.9985,14.9623,14.9683,117000.0
2010-05-06 10:35:00,24.86,24.89,24.85,24.87,77800.0,14.9744,14.9924,14.9683,14.9804,77800.0
2010-05-06 10:40:00,24.87,24.88,24.85,24.86,100200.0,14.9804,14.9864,14.9683,14.9744,100200.0
2010-05-06 10:45:00,24.86,24.87,24.82,24.87,156400.0,14.9744,14.9804,14.9503,14.9804,156400.0
2010-05-06 10:50:00,24.87,24.93,24.86,24.89,126300.0,14.9804,15.0165,14.9744,14.9924,126300.0
2010-05-06 10:55:00,24.9,24.92,24.84,24.9,156500.0,14.9985,15.0105,14.9623,14.9985,156500.0
2010-05-06 11:00:00,24.9,24.91,24.85,24.87,130600.0,14.9985,15.0045,14.9683,14.9804,130600.0
2010-05-06 11:05:00,24.87,24.88,24.83,24.85,174700.0,14.9804,14.9864,14.9563,14.9683,174700.0
2010-05-06 11:10:00,24.85,24.86,24.8,24.82,129000.0,14.9683,14.9744,14.9382,14.9503,129000.0
2010-05-06 11:15:00,24.81,24.84,24.79,24.82,209600.0,14.9442,14.9623,14.9322,14.9503,209600.0
2010-05-06 11:20:00,24.83,24.85,24.82,24.83,77400.0,14.9563,14.9683,14.9503,14.9563,77400.0
2010-05-06 11:25:00,24.83,24.87,24.81,24.81,148900.0,14.9563,14.9804,14.9442,14.9442,148900.0
2010-05-06 11:30:00,24.81,24.82,24.79,24.79,86000.0,14.9442,14.9503,14.9322,14.9322,86000.0
2010-05-06 11:35:00,24.8,24.82,24.77,24.8,134000.0,14.9382,14.9503,14.9202,14.9382,134000.0
2010-05-06 11:40:00,24.8,24.81,24.76,24.78,105400.0,14.9382,14.9442,14.9141,14.9262,105400.0
2010-05-06 11:45:00,24.77,24.78,24.72,24.75,126300.0,14.9202,14.9262,14.89,14.9081,126300.0
2010-05-06 11:50:00,24.75,24.84,24.74,24.81,198200.0,14.9081,14.9623,14.9021,14.9442,198200.0
2010-05-06 11:55:00,24.81,24.84,24.79,24.84,91000.0,14.9442,14.9623,14.9322,14.9623,91000.0
2010-05-06 12:00:00,24.84,24.85,24.82,24.84,84700.0,14.9623,14.9683,14.9503,14.9623,84700.0
2010-05-06 12:05:00,24.84,24.87,24.79,24.79,131200.0,14.9623,14.9804,14.9322,14.9322,131200.0
2010-05-06 12:10:00,24.79,24.9,24.79,24.87,238600.0,14.9322,14.9985,14.9322,14.9804,238600.0
2010-05-06 12:15:00,24.87,24.88,24.8,24.84,109900.0,14.9804,14.9864,14.9382,14.9623,109900.0
2010-05-06 12:20:00,24.84,24.86,24.82,24.82,70800.0,14.9623,14.9744,14.9503,14.9503,70800.0
2010-05-06 12:25:00,24.82,24.84,24.82,24.83,61900.0,14.9503,14.9623,14.9503,14.9563,61900.0
2010-05-06 12:30:00,24.83,24.89,24.83,24.88,77800.0,14.9563,14.9924,14.9563,14.9864,77800.0
2010-05-06 12:35:00,24.88,24.88,24.85,24.87,94100.0,14.9864,14.9864,14.9683,14.9804,94100.0
2010-05-06 12:40:00,24.86,24.87,24.83,24.83,87700.0,14.9744,14.9804,14.9563,14.9563,87700.0
2010-05-06 12:45:00,24.83,24.83,24.76,24.77,171200.0,14.9563,14.9563,14.9141,14.9202,171200.0
2010-05-06 12:50:00,24.77,24.82,24.75,24.8,140900.0,14.9202,14.9503,14.9081,14.9382,140900.0
2010-05-06 12:55:00,24.8,24.83,24.78,24.83,148200.0,14.9382,14.9563,14.9262,14.9563,148200.0
2010-05-06 13:00:00,24.83,24.86,24.82,24.86,118600.0,14.9563,14.9744,14.9503,14.9744,118600.0
2010-05-06 13:05:00,24.86,24.87,24.83,24.85,69600.0,14.9744,14.9804,14.9563,14.9683,69600.0
2010-05-06 13:10:00,24.85,24.86,24.77,24.78,118600.0,14.9683,14.9744,14.9202,14.9262,118600.0
2010-05-06 13:15:00,24.78,24.81,24.75,24.79,243700.0,14.9262,14.9442,14.9081,14.9322,243700.0
2010-05-06 13:20:00,24.79,24.8,24.75,24.75,133600.0,14.9322,14.9382,14.9081,14.9081,133600.0
2010-05-06 13:25:00,24.74,24.81,24.74,24.81,99600.0,14.9021,14.9442,14.9021,14.9442,99600.0
2010-05-06 13:30:00,24.8,24.81,24.78,24.79,99500.0,14.9382,14.9442,14.9262,14.9322,99500.0
2010-05-06 13:35:00,24.79,24.79,24.74,24.77,111500.0,14.9322,14.9322,14.9021,14.9202,111500.0
2010-05-06 13:40:00,24.77,24.81,24.76,24.79,209200.0,14.9202,14.9442,14.9141,14.9322,209200.0
2010-05-06 13:45:00,24.79,24.81,24.78,24.8,76500.0,14.9322,14.9442,14.9262,14.9382,76500.0
2010-05-06 13:50:00,24.8,24.83,24.8,24.81,106800.0,14.9382,14.9563,14.9382,14.9442,106800.0
2010-05-06 13:55:00,24.82,24.82,24.76,24.78,138400.0,14.9503,14.9503,14.9141,14.9262,138400.0
2010-05-06 14:00:00,24.78,24.81,24.77,24.77,144800.0,14.9262,14.9442,14.9202,14.9202,144800.0
2010-05-06 14:05:00,24.78,24.79,24.7,24.7,142300.0,14.9262,14.9322,14.878,14.878,142300.0
2010-05-06 14:10:00,24.7,24.74,24.64,24.71,380400.0,14.878,14.9021,14.8418,14.884,380400.0
2010-05-06 14:15:00,24.7,24.72,24.61,24.61,185800.0,14.878,14.89,14.8238,14.8238,185800.0
2010-05-06 14:20:00,24.61,24.62,24.5,24.61,476500.0,14.8238,14.8298,14.7575,14.8238,476500.0
2010-05-06 14:25:00,24.61,24.65,24.53,24.56,220500.0,14.8238,14.8479,14.7756,14.7937,220500.0
2010-05-06 14:30:00,24.56,24.58,24.5,24.5,259600.0,14.7937,14.8057,14.7575,14.7575,259600.0
2010-05-06 14:35:00,24.51,24.51,24.26,24.27,500000.0,14.7635,14.7635,14.613,14.619,500000.0
2010-05-06 14:40:00,24.26,24.28,23.68,23.68,1222300.0,14.613,14.625,14.2636,14.2636,1222300.0
2010-05-06 14:45:00,23.68,23.95,22.8,23.76,924100.0,14.2636,14.4262,13.7335,14.3118,924100.0
2010-05-06 14:50:00,23.76,25.0,23.63,24.39,570400.0,14.3118,15.0587,14.2335,14.6913,570400.0
2010-05-06 14:55:00,24.4,24.55,23.49,24.15,401000.0,14.6973,14.7876,14.1491,14.5467,401000.0
2010-05-06 15:00:00,24.14,24.35,23.97,24.27,486500.0,14.5407,14.6672,14.4383,14.619,486500.0
2010-05-06 15:05:00,24.28,24.47,24.2,24.24,321100.0,14.625,14.7394,14.5768,14.6009,321100.0
2010-05-06 15:10:00,24.26,24.34,24.05,24.2,351300.0,14.613,14.6611,14.4865,14.5768,351300.0
2010-05-06 15:15:00,24.21,24.47,24.08,24.1,295900.0,14.5828,14.7394,14.5045,14.5166,295900.0
2010-05-06 15:20:00,24.11,24.16,23.98,24.08,289100.0,14.5226,14.5527,14.4443,14.5045,289100.0
2010-05-06 15:25:00,24.09,24.37,24.05,24.37,465900.0,14.5106,14.6792,14.4865,14.6792,465900.0
2010-05-06 15:30:00,24.38,24.45,24.31,24.39,420000.0,14.6852,14.7274,14.6431,14.6913,420000.0
2010-05-06 15:35:00,24.39,24.49,24.26,24.3,416000.0,14.6913,14.7515,14.613,14.6371,416000.0
2010-05-06 15:40:00,24.3,24.39,24.25,24.36,455200.0,14.6371,14.6913,14.6069,14.6732,455200.0
2010-05-06 15:45:00,24.36,24.52,24.32,24.39,569800.0,14.6732,14.7696,14.6491,14.6913,569800.0
2010-05-06 15:50:00,24.39,24.4,24.29,24.36,486700.0,14.6913,14.6973,14.631,14.6732,486700.0
2010-05-06 15:55:00,24.35,24.36,24.22,24.24,878200.0,14.6672,14.6732,14.5889,14.6009,878200.0
2010-05-07 09:30:00,24.28,24.41,24.14,24.4,491100.0,14.625,14.7033,14.5407,14.6973,491100.0
2010-05-07 09:35:00,24.38,24.69,24.37,24.6,760500.0,14.6852,14.872,14.6792,14.8178,760500.0
2010-05-07 09:40:00,24.59,24.74,24.49,24.71,498500.0,14.8117,14.9021,14.7515,14.884,498500.0
2010-05-07 09:45:00,24.71,24.76,24.64,24.69,414500.0,14.884,14.9141,14.8418,14.872,414500.0
2010-05-07 09:50:00,24.68,24.89,24.67,24.87,534800.0,14.8659,14.9924,14.8599,14.9804,534800.0
2010-05-07 09:55:00,24.87,24.96,24.74,24.74,446100.0,14.9804,15.0346,14.9021,14.9021,446100.0
2010-05-07 10:00:00,24.74,24.76,24.65,24.67,669100.0,14.9021,14.9141,14.8479,14.8599,669100.0
2010-05-07 10:05:00,24.68,24.75,24.65,24.68,390400.0,14.8659,14.9081,14.8479,14.8659,390400.0
2010-05-07 10:10:00,24.68,24.74,24.63,24.66,516700.0,14.8659,14.9021,14.8358,14.8539,516700.0
2010-05-07 10:15:00,24.65,24.65,24.5,24.51,339700.0,14.8479,14.8479,14.7575,14.7635,339700.0
2010-05-07 10:20:00,24.51,24.51,24.34,24.36,544600.0,14.7635,14.7635,14.6611,14.6732,544600.0
2010-05-07 10:25:00,24.36,24.4,24.07,24.24,329800.0,14.6732,14.6973,14.4985,14.6009,329800.0
2010-05-07 10:30:00,24.25,24.46,24.2,24.2,354500.0,14.6069,14.7334,14.5768,14.5768,354500.0
2010-05-07 10:35:00,24.19,24.37,24.17,24.3,457100.0,14.5708,14.6792,14.5587,14.6371,457100.0
2010-05-07 10:40:00,24.3,24.33,24.08,24.13,339100.0,14.6371,14.6551,14.5045,14.5347,339100.0
2010-05-07 10:45:00,24.13,24.35,24.09,24.29,244600.0,14.5347,14.6672,14.5106,14.631,244600.0
2010-05-07 10:50:00,24.28,24.35,24.2,24.32,163900.0,14.625,14.6672,14.5768,14.6491,163900.0
2010-05-07 10:55:00,24.33,24.33,24.23,24.24,188300.0,14.6551,14.6551,14.5949,14.6009,188300.0
2010-05-07 11:00:00,24.23,24.26,24.11,24.12,215300.0,14.5949,14.613,14.5226,14.5286,215300.0
2010-05-07 11:05:00,24.13,24.35,24.13,24.35,419600.0,14.5347,14.6672,14.5347,14.6672,419600.0
2010-05-07 11:10:00,24.35,24.43,24.34,24.43,212000.0,14.6672,14.7154,14.6611,14.7154,212000.0
2010-05-07 11:15:00,24.43,24.67,24.41,24.58,457100.0,14.7154,14.8599,14.7033,14.8057,457100.0
2010-05-07 11:20:00,24.59,24.59,24.46,24.48,206500.0,14.8117,14.8117,14.7334,14.7455,206500.0
2010-05-07 11:25:00,24.47,24.48,24.38,24.44,200900.0,14.7394,14.7455,14.6852,14.7214,200900.0
2010-05-07 11:30:00,24.45,24.45,24.3,24.37,289000.0,14.7274,14.7274,14.6371,14.6792,289000.0
2010-05-07 11:35:00,24.38,24.47,24.36,24.46,174300.0,14.6852,14.7394,14.6732,14.7334,174300.0
2010-05-07 11:40:00,24.46,24.58,24.45,24.58,212000.0,14.7334,14.8057,14.7274,14.8057,212000.0
2010-05-07 11:45:00,24.57,24.72,24.57,24.67,196300.0,14.7997,14.89,14.7997,14.8599,196300.0
2010-05-07 11:50:00,24.67,24.68,24.54,24.6,196800.0,14.8599,14.8659,14.7816,14.8178,196800.0
2010-05-07 11:55:00,24.58,24.58,24.51,24.56,106900.0,14.8057,14.8057,14.7635,14.7937,106900.0
2010-05-07 12:00:00,24.56,24.59,24.47,24.57,162400.0,14.7937,14.8117,14.7394,14.7997,162400.0
2010-05-07 12:05:00,24.57,24.67,24.54,24.66,169800.0,14.7997,14.8599,14.7816,14.8539,169800.0
2010-05-07 12:10:00,24.67,24.67,24.57,24.64,147900.0,14.8599,14.8599,14.7997,14.8418,147900.0
2010-05-07 12:15:00,24.65,24.68,24.62,24.64,100300.0,14.8479,14.8659,14.8298,14.8418,100300.0
2010-05-07 12:20:00,24.63,24.69,24.59,24.59,130700.0,14.8358,14.872,14.8117,14.8117,130700.0
2010-05-07 12:25:00,24.58,24.62,24.47,24.48,218000.0,14.8057,14.8298,14.7394,14.7455,218000.0
2010-05-07 12:30:00,24.48,24.49,24.4,24.43,218400.0,14.7455,14.7515,14.6973,14.7154,218400.0
2010-05-07 12:35:00,24.44,24.62,24.43,24.54,438600.0,14.7214,14.8298,14.7154,14.7816,438600.0
2010-05-07 12:40:00,24.53,24.61,24.53,24.57,248200.0,14.7756,14.8238,14.7756,14.7997,248200.0
2010-05-07 12:45:00,24.58,24.61,24.52,24.54,131200.0,14.8057,14.8238,14.7696,14.7816,131200.0
2010-05-07 12:50:00,24.55,24.59,24.48,24.51,185000.0,14.7876,14.8117,14.7455,14.7635,185000.0
2010-05-07 12:55:00,24.52,24.54,24.48,24.49,98200.0,14.7696,14.7816,14.7455,14.7515,98200.0
2010-05-07 13:00:00,24.5,24.54,24.46,24.53,156900.0,14.7575,14.7816,14.7334,14.7756,156900.0
2010-05-07 13:05:00,24.53,24.55,24.41,24.41,157700.0,14.7756,14.7876,14.7033,14.7033,157700.0
2010-05-07 13:10:00,24.42,24.48,24.4,24.44,213900.0,14.7093,14.7455,14.6973,14.7214,213900.0
2010-05-07 13:15:00,24.44,24.55,24.43,24.5,155800.0,14.7214,14.7876,14.7154,14.7575,155800.0
2010-05-07 13:20:00,24.51,24.52,24.48,24.48,67600.0,14.7635,14.7696,14.7455,14.7455,67600.0
2010-05-07 13:25:00,24.49,24.53,24.46,24.47,124500.0,14.7515,14.7756,14.7334,14.7394,124500.0
2010-05-07 13:30:00,24.47,24.57,24.47,24.57,71400.0,14.7394,14.7997,14.7394,14.7997,71400.0
2010-05-07 13:35:00,24.56,24.59,24.53,24.54,140900.0,14.7937,14.8117,14.7756,14.7816,140900.0
2010-05-07 13:40:00,24.55,24.58,24.54,24.56,340000.0,14.7876,14.8057,14.7816,14.7937,340000.0
2010-05-07 13:45:00,24.56,24.56,24.52,24.52,242600.0,14.7937,14.7937,14.7696,14.7696,242600.0
2010-05-07 13:50:00,24.53,24.53,24.48,24.48,117400.0,14.7756,14.7756,14.7455,14.7455,117400.0
2010-05-07 13:55:00,24.48,24.51,24.46,24.47,108300.0,14.7455,14.7635,14.7334,14.7394,108300.0
2010-05-07 14:00:00,24.47,24.5,24.42,24.44,119700.0,14.7394,14.7575,14.7093,14.7214,119700.0
2010-05-07 14:05:00,24.45,24.51,24.44,24.46,126300.0,14.7274,14.7635,14.7214,14.7334,126300.0
2010-05-07 14:10:00,24.45,24.48,24.42,24.43,286000.0,14.7274,14.7455,14.7093,14.7154,286000.0
2010-05-07 14:15:00,24.44,24.5,24.42,24.49,88400.0,14.7214,14.7575,14.7093,14.7515,88400.0
2010-05-07 14:20:00,24.49,24.5,24.45,24.45,63800.0,14.7515,14.7575,14.7274,14.7274,63800.0
2010-05-07 14:25:00,24.45,24.46,24.35,24.36,223200.0,14.7274,14.7334,14.6672,14.6732,223200.0
2010-05-07 14:30:00,24.36,24.38,24.28,24.3,398300.0,14.6732,14.6852,14.625,14.6371,398300.0
2010-05-07 14:35:00,24.3,24.31,24.25,24.28,575000.0,14.6371,14.6431,14.6069,14.625,575000.0
2010-05-07 14:40:00,24.28,24.41,24.27,24.38,274700.0,14.625,14.7033,14.619,14.6852,274700.0
2010-05-07 14:45:00,24.38,24.38,24.28,24.29,199100.0,14.6852,14.6852,14.625,14.631,199100.0
2010-05-07 14:50:00,24.29,24.31,24.25,24.29,385500.0,14.631,14.6431,14.6069,14.631,385500.0
2010-05-07 14:55:00,24.29,24.32,24.27,24.29,194900.0,14.631,14.6491,14.619,14.631,194900.0
2010-05-07 15:00:00,24.29,24.33,24.25,24.31,238800.0,14.631,14.6551,14.6069,14.6431,238800.0
2010-05-07 15:05:00,24.32,24.33,24.25,24.26,299200.0,14.6491,14.6551,14.6069,14.613,299200.0
2010-05-07 15:10:00,24.27,24.27,24.21,24.24,231400.0,14.619,14.619,14.5828,14.6009,231400.0
2010-05-07 15:15:00,24.24,24.32,24.2,24.32,279500.0,14.6009,14.6491,14.5768,14.6491,279500.0
2010-05-07 15:20:00,24.32,24.37,24.29,24.33,322400.0,14.6491,14.6792,14.631,14.6551,322400.0
2010-05-07 15:25:00,24.33,24.33,24.28,24.3,276500.0,14.6551,14.6551,14.625,14.6371,276500.0
2010-05-07 15:30:00,24.3,24.31,24.15,24.2,571600.0,14.6371,14.6431,14.5467,14.5768,571600.0
2010-05-07 15:35:00,24.2,24.25,24.17,24.24,375800.0,14.5768,14.6069,14.5587,14.6009,375800.0
2010-05-07 15:40:00,24.23,24.35,24.23,24.3,296100.0,14.5949,14.6672,14.5949,14.6371,296100.0
2010-05-07 15:45:00,24.3,24.38,24.26,24.33,546000.0,14.6371,14.6852,14.613,14.6551,546000.0
2010-05-07 15:50:00,24.33,24.33,24.24,24.25,262600.0,14.6551,14.6551,14.6009,14.6069,262600.0
2010-05-07 15:55:00,24.25,24.37,24.24,24.32,561600.0,14.6069,14.6792,14.6009,14.6491,561600.0
2010-05-10 09:30:00,24.34,24.75,24.24,24.56,708600.0,14.6611,14.9081,14.6009,14.7937,708600.0
2010-05-10 09:35:00,24.55,24.63,24.5,24.59,544900.0,14.7876,14.8358,14.7575,14.8117,544900.0
2010-05-10 09:40:00,24.59,24.74,24.58,24.64,613400.0,14.8117,14.9021,14.8057,14.8418,613400.0
2010-05-10 09:45:00,24.63,24.71,24.57,24.66,518700.0,14.8358,14.884,14.7997,14.8539,518700.0
2010-05-10 09:50:00,24.65,24.66,24.58,24.6,337200.0,14.8479,14.8539,14.8057,14.8178,337200.0
2010-05-10 09:55:00,24.61,24.62,24.55,24.56,268800.0,14.8238,14.8298,14.7876,14.7937,268800.0
2010-05-10 10:00:00,24.55,24.63,24.52,24.61,196700.0,14.7876,14.8358,14.7696,14.8238,196700.0
2010-05-10 10:05:00,24.62,24.64,24.56,24.6,227900.0,14.8298,14.8418,14.7937,14.8178,227900.0
2010-05-10 10:10:00,24.6,24.66,24.57,24.61,219900.0,14.8178,14.8539,14.7997,14.8238,219900.0
2010-05-10 10:15:00,24.62,24.64,24.53,24.56,197800.0,14.8298,14.8418,14.7756,14.7937,197800.0
2010-05-10 10:20:00,24.57,24.6,24.5,24.55,110400.0,14.7997,14.8178,14.7575,14.7876,110400.0
2010-05-10 10:25:00,24.54,24.54,24.43,24.44,102100.0,14.7816,14.7816,14.7154,14.7214,102100.0
2010-05-10 10:30:00,24.45,24.55,24.43,24.52,213600.0,14.7274,14.7876,14.7154,14.7696,213600.0
2010-05-10 10:35:00,24.51,24.53,24.39,24.46,184900.0,14.7635,14.7756,14.6913,14.7334,184900.0
2010-05-10 10:40:00,24.46,24.51,24.41,24.41,214400.0,14.7334,14.7635,14.7033,14.7033,214400.0
2010-05-10 10:45:00,24.41,24.42,24.37,24.4,189100.0,14.7033,14.7093,14.6792,14.6973,189100.0
2010-05-10 10:50:00,24.4,24.41,24.36,24.41,156800.0,14.6973,14.7033,14.6732,14.7033,156800.0
2010-05-10 10:55:00,24.41,24.41,24.35,24.39,146300.0,14.7033,14.7033,14.6672,14.6913,146300.0
2010-05-10 11:00:00,24.4,24.48,24.38,24.48,253800.0,14.6973,14.7455,14.6852,14.7455,253800.0
2010-05-10 11:05:00,24.48,24.5,24.42,24.42,193100.0,14.7455,14.7575,14.7093,14.7093,193100.0
2010-05-10 11:10:00,24.42,24.48,24.42,24.45,146900.0,14.7093,14.7455,14.7093,14.7274,146900.0
2010-05-10 11:15:00,24.44,24.5,24.41,24.48,144000.0,14.7214,14.7575,14.7033,14.7455,144000.0
2010-05-10 11:20:00,24.47,24.5,24.44,24.44,161500.0,14.7394,14.7575,14.7214,14.7214,161500.0
2010-05-10 11:25:00,24.45,24.47,24.39,24.46,287100.0,14.7274,14.7394,14.6913,14.7334,287100.0
2010-05-10 11:30:00,24.45,24.47,24.41,24.45,210400.0,14.7274,14.7394,14.7033,14.7274,210400.0
2010-05-10 11:35:00,24.44,24.47,24.4,24.43,342200.0,14.7214,14.7394,14.6973,14.7154,342200.0
2010-05-10 11:40:00,24.43,24.45,24.36,24.37,215700.0,14.7154,14.7274,14.6732,14.6792,215700.0
2010-05-10 11:45:00,24.36,24.37,24.28,24.29,277900.0,14.6732,14.6792,14.625,14.631,277900.0
2010-05-10 11:50:00,24.3,24.35,24.29,24.33,290700.0,14.6371,14.6672,14.631,14.6551,290700.0
2010-05-10 11:55:00,24.32,24.35,24.31,24.34,213300.0,14.6491,14.6672,14.6431,14.6611,213300.0
2010-05-10 12:00:00,24.34,24.36,24.33,24.34,497500.0,14.6611,14.6732,14.6551,14.6611,497500.0
2010-05-10 12:05:00,24.34,24.35,24.32,24.32,178200.0,14.6611,14.6672,14.6491,14.6491,178200.0
2010-05-10 12:10:00,24.33,24.35,24.29,24.34,115000.0,14.6551,14.6672,14.631,14.6611,115000.0
2010-05-10 12:15:00,24.35,24.35,24.32,24.35,101200.0,14.6672,14.6672,14.6491,14.6672,101200.0
2010-05-10 12:20:00,24.34,24.35,24.32,24.35,114200.0,14.6611,14.6672,14.6491,14.6672,114200.0
2010-05-10 12:25:00,24.35,24.35,24.33,24.34,122800.0,14.6672,14.6672,14.6551,14.6611,122800.0
2010-05-10 12:30:00,24.34,24.36,24.33,24.35,170900.0,14.6611,14.6732,14.6551,14.6672,170900.0
2010-05-10 12:35:00,24.36,24.41,24.35,24.38,128600.0,14.6732,14.7033,14.6672,14.6852,128600.0
2010-05-10 12:40:00,24.37,24.38,24.33,24.33,100500.0,14.6792,14.6852,14.6551,14.6551,100500.0
2010-05-10 12:45:00,24.33,24.34,24.31,24.32,70100.0,14.6551,14.6611,14.6431,14.6491,70100.0
2010-05-10 12:50:00,24.31,24.33,24.29,24.29,206100.0,14.6431,14.6551,14.631,14.631,206100.0
2010-05-10 12:55:00,24.3,24.3,24.19,24.2,278500.0,14.6371,14.6371,14.5708,14.5768,278500.0
2010-05-10 13:00:00,24.19,24.2,24.15,24.15,221600.0,14.5708,14.5768,14.5467,14.5467,221600.0
2010-05-10 13:05:00,24.15,24.15,23.98,24.0,870800.0,14.5467,14.5467,14.4443,14.4563,870800.0
2010-05-10 13:10:00,24.0,24.09,24.0,24.01,473600.0,14.4563,14.5106,14.4563,14.4624,473600.0
2010-05-10 13:15:00,24.01,24.09,23.98,24.08,354300.0,14.4624,14.5106,14.4443,14.5045,354300.0
2010-05-10 13:20:00,24.08,24.12,24.06,24.08,211400.0,14.5045,14.5286,14.4925,14.5045,211400.0
2010-05-10 13:25:00,24.08,24.12,24.07,24.11,241000.0,14.5045,14.5286,14.4985,14.5226,241000.0
2010-05-10 13:30:00,24.12,24.16,24.1,24.16,143700.0,14.5286,14.5527,14.5166,14.5527,143700.0
2010-05-10 13:35:00,24.16,24.17,24.14,24.14,128200.0,14.5527,14.5587,14.5407,14.5407,128200.0
2010-05-10 13:40:00,24.14,24.14,24.05,24.07,195100.0,14.5407,14.5407,14.4865,14.4985,195100.0
2010-05-10 13:45:00,24.06,24.08,24.03,24.08,208000.0,14.4925,14.5045,14.4744,14.5045,208000.0
2010-05-10 13:50:00,24.08,24.1,24.06,24.07,129600.0,14.5045,14.5166,14.4925,14.4985,129600.0
2010-05-10 13:55:00,24.07,24.09,24.03,24.05,226600.0,14.4985,14.5106,14.4744,14.4865,226600.0
2010-05-10 14:00:00,24.04,24.06,24.0,24.01,276500.0,14.4804,14.4925,14.4563,14.4624,276500.0
2010-05-10 14:05:00,24.01,24.05,24.01,24.04,124200.0,14.4624,14.4865,14.4624,14.4804,124200.0
2010-05-10 14:10:00,24.05,24.05,24.01,24.02,153800.0,14.4865,14.4865,14.4624,14.4684,153800.0
2010-05-10 14:15:00,24.02,24.02,23.99,23.99,152700.0,14.4684,14.4684,14.4503,14.4503,152700.0
2010-05-10 14:20:00,24.0,24.06,23.99,24.04,219100.0,14.4563,14.4925,14.4503,14.4804,219100.0
2010-05-10 14:25:00,24.04,24.04,24.0,24.01,205400.0,14.4804,14.4804,14.4563,14.4624,205400.0
2010-05-10 14:30:00,24.0,24.01,24.0,24.0,78500.0,14.4563,14.4624,14.4563,14.4563,78500.0
2010-05-10 14:35:00,24.0,24.01,23.99,23.99,342100.0,14.4563,14.4624,14.4503,14.4503,342100.0
2010-05-10 14:40:00,24.0,24.06,23.97,24.02,543400.0,14.4563,14.4925,14.4383,14.4684,543400.0
2010-05-10 14:45:00,24.02,24.05,24.02,24.03,135800.0,14.4684,14.4865,14.4684,14.4744,135800.0
2010-05-10 14:50:00,24.03,24.09,24.03,24.04,453200.0,14.4744,14.5106,14.4744,14.4804,453200.0
2010-05-10 14:55:00,24.04,24.08,24.02,24.04,352200.0,14.4804,14.5045,14.4684,14.4804,352200.0
2010-05-10 15:00:00,24.03,24.04,24.0,24.0,271200.0,14.4744,14.4804,14.4563,14.4563,271200.0
2010-05-10 15:05:00,24.0,24.01,23.96,23.96,600800.0,14.4563,14.4624,14.4323,14.4323,600800.0
2010-05-10 15:10:00,23.96,23.97,23.94,23.94,335200.0,14.4323,14.4383,14.4202,14.4202,335200.0
2010-05-10 15:15:00,23.95,23.99,23.93,23.96,467700.0,14.4262,14.4503,14.4142,14.4323,467700.0
2010-05-10 15:20:00,23.96,24.01,23.95,23.99,288800.0,14.4323,14.4624,14.4262,14.4503,288800.0
2010-05-10 15:25:00,23.99,24.04,23.99,24.03,209200.0,14.4503,14.4804,14.4503,14.4744,209200.0
2010-05-10 15:30:00,24.03,24.04,23.99,24.01,281900.0,14.4744,14.4804,14.4503,14.4624,281900.0
2010-05-10 15:35:00,24.0,24.05,23.99,24.05,423500.0,14.4563,14.4865,14.4503,14.4865,423500.0
2010-05-10 15:40:00,24.05,24.07,24.02,24.04,404900.0,14.4865,14.4985,14.4684,14.4804,404900.0
2010-05-10 15:45:00,24.04,24.07,24.02,24.04,552600.0,14.4804,14.4985,14.4684,14.4804,552600.0
2010-05-10 15:50:00,24.04,24.12,24.03,24.11,951500.0,14.4804,14.5286,14.4744,14.5226,951500.0
2010-05-10 15:55:00,24.12,24.16,24.09,24.13,1462800.0,14.5286,14.5527,14.5106,14.5347,1462800.0
2010-05-11 09:30:00,24.03,24.22,24.02,24.1,341600.0,14.4744,14.5889,14.4684,14.5166,341600.0
2010-05-11 09:35:00,24.11,24.16,24.04,24.15,238300.0,14.5226,14.5527,14.4804,14.5467,238300.0
2010-05-11 09:40:00,24.15,24.22,24.13,24.21,212800.0,14.5467,14.5889,14.5347,14.5828,212800.0
2010-05-11 09:45:00,24.21,24.26,24.2,24.2,138400.0,14.5828,14.613,14.5768,14.5768,138400.0
2010-05-11 09:50:00,24.2,24.22,24.19,24.2,270500.0,14.5768,14.5889,14.5708,14.5768,270500.0
2010-05-11 09:55:00,24.2,24.28,24.19,24.23,118400.0,14.5768,14.625,14.5708,14.5949,118400.0
2010-05-11 10:00:00,24.23,24.24,24.22,24.24,126600.0,14.5949,14.6009,14.5889,14.6009,126600.0
2010-05-11 10:05:00,24.24,24.3,24.23,24.28,269700.0,14.6009,14.6371,14.5949,14.625,269700.0
2010-05-11 10:10:00,24.29,24.3,24.25,24.3,175000.0,14.631,14.6371,14.6069,14.6371,175000.0
2010-05-11 10:15:00,24.3,24.33,24.25,24.26,190700.0,14.6371,14.6551,14.6069,14.613,190700.0
2010-05-11 10:20:00,24.26,24.28,24.23,24.24,179500.0,14.613,14.625,14.5949,14.6009,179500.0
2010-05-11 10:25:00,24.24,24.26,24.23,24.23,109700.0,14.6009,14.613,14.5949,14.5949,109700.0
2010-05-11 10:30:00,24.22,24.28,24.19,24.23,491100.0,14.5889,14.625,14.5708,14.5949,491100.0
2010-05-11 10:35:00,24.22,24.25,24.21,24.25,139400.0,14.5889,14.6069,14.5828,14.6069,139400.0
2010-05-11 10:40:00,24.25,24.32,24.24,24.31,183300.0,14.6069,14.6491,14.6009,14.6431,183300.0
2010-05-11 10:45:00,24.31,24.37,24.31,24.35,100800.0,14.6431,14.6792,14.6431,14.6672,100800.0
2010-05-11 10:50:00,24.35,24.36,24.3,24.32,128800.0,14.6672,14.6732,14.6371,14.6491,128800.0
2010-05-11 10:55:00,24.32,24.35,24.31,24.32,88900.0,14.6491,14.6672,14.6431,14.6491,88900.0
2010-05-11 11:00:00,24.33,24.36,24.31,24.35,165200.0,14.6551,14.6732,14.6431,14.6672,165200.0
2010-05-11 11:05:00,24.36,24.41,24.35,24.39,106900.0,14.6732,14.7033,14.6672,14.6913,106900.0
2010-05-11 11:10:00,24.4,24.44,24.39,24.42,106600.0,14.6973,14.7214,14.6913,14.7093,106600.0
2010-05-11 11:15:00,24.42,24.43,24.38,24.42,73900.0,14.7093,14.7154,14.6852,14.7093,73900.0
2010-05-11 11:20:00,24.42,24.42,24.36,24.38,81600.0,14.7093,14.7093,14.6732,14.6852,81600.0
2010-05-11 11:25:00,24.37,24.4,24.35,24.39,95400.0,14.6792,14.6973,14.6672,14.6913,95400.0
2010-05-11 11:30:00,24.39,24.42,24.38,24.41,79900.0,14.6913,14.7093,14.6852,14.7033,79900.0
2010-05-11 11:35:00,24.4,24.49,24.39,24.46,232000.0,14.6973,14.7515,14.6913,14.7334,232000.0
2010-05-11 11:40:00,24.47,24.51,24.47,24.5,298600.0,14.7394,14.7635,14.7394,14.7575,298600.0
2010-05-11 11:45:00,24.5,24.51,24.42,24.44,143000.0,14.7575,14.7635,14.7093,14.7214,143000.0
2010-05-11 11:50:00,24.43,24.46,24.41,24.45,132200.0,14.7154,14.7334,14.7033,14.7274,132200.0
2010-05-11 11:55:00,24.45,24.49,24.44,24.45,80900.0,14.7274,14.7515,14.7214,14.7274,80900.0
2010-05-11 12:00:00,24.46,24.46,24.4,24.42,202900.0,14.7334,14.7334,14.6973,14.7093,202900.0
2010-05-11 12:05:00,24.42,24.5,24.41,24.49,127300.0,14.7093,14.7575,14.7033,14.7515,127300.0
2010-05-11 12:10:00,24.49,24.5,24.46,24.46,72200.0,14.7515,14.7575,14.7334,14.7334,72200.0
2010-05-11 12:15:00,24.45,24.51,24.44,24.46,122700.0,14.7274,14.7635,14.7214,14.7334,122700.0
2010-05-11 12:20:00,24.45,24.46,24.42,24.43,82300.0,14.7274,14.7334,14.7093,14.7154,82300.0
2010-05-11 12:25:00,24.44,24.49,24.42,24.47,77700.0,14.7214,14.7515,14.7093,14.7394,77700.0
2010-05-11 12:30:00,24.47,24.5,24.44,24.5,126200.0,14.7394,14.7575,14.7214,14.7575,126200.0
2010-05-11 12:35:00,24.5,24.53,24.49,24.52,147800.0,14.7575,14.7756,14.7515,14.7696,147800.0
2010-05-11 12:40:00,24.52,24.58,24.51,24.56,148500.0,14.7696,14.8057,14.7635,14.7937,148500.0
2010-05-11 12:45:00,24.56,24.61,24.54,24.6,130600.0,14.7937,14.8238,14.7816,14.8178,130600.0
2010-05-11 12:50:00,24.6,24.61,24.55,24.56,90800.0,14.8178,14.8238,14.7876,14.7937,90800.0
2010-05-11 12:55:00,24.56,24.56,24.53,24.55,58100.0,14.7937,14.7937,14.7756,14.7876,58100.0
2010-05-11 13:00:00,24.55,24.56,24.5,24.5,65900.0,14.7876,14.7937,14.7575,14.7575,65900.0
2010-05-11 13:05:00,24.51,24.51,24.47,24.48,79200.0,14.7635,14.7635,14.7394,14.7455,79200.0
2010-05-11 13:10:00,24.49,24.49,24.44,24.44,160900.0,14.7515,14.7515,14.7214,14.7214,160900.0
2010-05-11 13:15:00,24.44,24.48,24.42,24.45,154100.0,14.7214,14.7455,14.7093,14.7274,154100.0
2010-05-11 13:20:00,24.45,24.49,24.45,24.49,147800.0,14.7274,14.7515,14.7274,14.7515,147800.0
2010-05-11 13:25:00,24.49,24.53,24.49,24.53,117200.0,14.7515,14.7756,14.7515,14.7756,117200.0
2010-05-11 13:30:00,24.53,24.57,24.52,24.57,144500.0,14.7756,14.7997,14.7696,14.7997,144500.0
2010-05-11 13:35:00,24.57,24.57,24.54,24.54,107000.0,14.7997,14.7997,14.7816,14.7816,107000.0
2010-05-11 13:40:00,24.54,24.64,24.53,24.64,236800.0,14.7816,14.8418,14.7756,14.8418,236800.0
2010-05-11 13:45:00,24.64,24.71,24.62,24.68,308700.0,14.8418,14.884,14.8298,14.8659,308700.0
2010-05-11 13:50:00,24.69,24.71,24.68,24.7,123700.0,14.872,14.884,14.8659,14.878,123700.0
2010-05-11 13:55:00,24.7,24.7,24.63,24.64,158300.0,14.878,14.878,14.8358,14.8418,158300.0
2010-05-11 14:00:00,24.64,24.67,24.63,24.67,99400.0,14.8418,14.8599,14.8358,14.8599,99400.0
2010-05-11 14:05:00,24.67,24.67,24.61,24.61,75900.0,14.8599,14.8599,14.8238,14.8238,75900.0
2010-05-11 14:10:00,24.61,24.62,24.48,24.51,271600.0,14.8238,14.8298,14.7455,14.7635,271600.0
2010-05-11 14:15:00,24.51,24.52,24.42,24.45,145700.0,14.7635,14.7696,14.7093,14.7274,145700.0
2010-05-11 14:20:00,24.45,24.5,24.44,24.5,132000.0,14.7274,14.7575,14.7214,14.7575,132000.0
2010-05-11 14:25:00,24.5,24.5,24.43,24.43,103100.0,14.7575,14.7575,14.7154,14.7154,103100.0
2010-05-11 14:30:00,24.43,24.44,24.37,24.42,223700.0,14.7154,14.7214,14.6792,14.7093,223700.0
2010-05-11 14:35:00,24.42,24.42,24.38,24.41,134600.0,14.7093,14.7093,14.6852,14.7033,134600.0
2010-05-11 14:40:00,24.41,24.43,24.39,24.41,159600.0,14.7033,14.7154,14.6913,14.7033,159600.0
2010-05-11 14:45:00,24.4,24.5,24.4,24.48,133700.0,14.6973,14.7575,14.6973,14.7455,133700.0
2010-05-11 14:50:00,24.48,24.49,24.46,24.46,91200.0,14.7455,14.7515,14.7334,14.7334,91200.0
2010-05-11 14:55:00,24.47,24.47,24.4,24.41,153000.0,14.7394,14.7394,14.6973,14.7033,153000.0
2010-05-11 15:00:00,24.4,24.41,24.33,24.38,244600.0,14.6973,14.7033,14.6551,14.6852,244600.0
2010-05-11 15:05:00,24.39,24.42,24.37,24.39,149900.0,14.6913,14.7093,14.6792,14.6913,149900.0
2010-05-11 15:10:00,24.38,24.41,24.38,24.41,88300.0,14.6852,14.7033,14.6852,14.7033,88300.0
2010-05-11 15:15:00,24.41,24.42,24.34,24.35,228600.0,14.7033,14.7093,14.6611,14.6672,228600.0
2010-05-11 15:20:00,24.35,24.41,24.33,24.41,300600.0,14.6672,14.7033,14.6551,14.7033,300600.0
2010-05-11 15:25:00,24.41,24.48,24.4,24.45,300100.0,14.7033,14.7455,14.6973,14.7274,300100.0
2010-05-11 15:30:00,24.45,24.46,24.4,24.42,143700.0,14.7274,14.7334,14.6973,14.7093,143700.0
2010-05-11 15:35:00,24.42,24.49,24.42,24.48,157500.0,14.7093,14.7515,14.7093,14.7455,157500.0
2010-05-11 15:40:00,24.48,24.49,24.43,24.43,119800.0,14.7455,14.7515,14.7154,14.7154,119800.0
2010-05-11 15:45:00,24.43,24.46,24.41,24.41,257300.0,14.7154,14.7334,14.7033,14.7033,257300.0
2010-05-11 15:50:00,24.41,24.41,24.37,24.4,441900.0,14.7033,14.7033,14.6792,14.6973,441900.0
2010-05-11 15:55:00,24.4,24.43,24.37,24.38,577000.0,14.6973,14.7154,14.6792,14.6852,577000.0
2010-05-12 09:30:00,24.46,24.5,24.4,24.41,106200.0,14.7334,14.7575,14.6973,14.7033,106200.0
2010-05-12 09:35:00,24.4,24.41,24.31,24.33,128200.0,14.6973,14.7033,14.6431,14.6551,128200.0
2010-05-12 09:40:00,24.33,24.34,24.24,24.24,105100.0,14.6551,14.6611,14.6009,14.6009,105100.0
2010-05-12 09:45:00,24.25,24.26,24.23,24.24,158400.0,14.6069,14.613,14.5949,14.6009,158400.0
2010-05-12 09:50:00,24.24,24.26,24.19,24.24,154300.0,14.6009,14.613,14.5708,14.6009,154300.0
2010-05-12 09:55:00,24.23,24.26,24.23,24.25,252000.0,14.5949,14.613,14.5949,14.6069,252000.0
2010-05-12 10:00:00,24.25,24.38,24.24,24.38,314500.0,14.6069,14.6852,14.6009,14.6852,314500.0
2010-05-12 10:05:00,24.38,24.4,24.32,24.36,118800.0,14.6852,14.6973,14.6491,14.6732,118800.0
2010-05-12 10:10:00,24.36,24.39,24.35,24.36,167700.0,14.6732,14.6913,14.6672,14.6732,167700.0
2010-05-12 10:15:00,24.37,24.41,24.36,24.4,150100.0,14.6792,14.7033,14.6732,14.6973,150100.0
2010-05-12 10:20:00,24.39,24.47,24.39,24.4,172800.0,14.6913,14.7394,14.6913,14.6973,172800.0
2010-05-12 10:25:00,24.4,24.42,24.4,24.41,42000.0,14.6973,14.7093,14.6973,14.7033,42000.0
2010-05-12 10:30:00,24.41,24.42,24.39,24.4,154400.0,14.7033,14.7093,14.6913,14.6973,154400.0
2010-05-12 10:35:00,24.4,24.4,24.3,24.31,114700.0,14.6973,14.6973,14.6371,14.6431,114700.0
2010-05-12 10:40:00,24.31,24.35,24.3,24.33,84100.0,14.6431,14.6672,14.6371,14.6551,84100.0
2010-05-12 10:45:00,24.33,24.37,24.33,24.37,43700.0,14.6551,14.6792,14.6551,14.6792,43700.0
2010-05-12 10:50:00,24.37,24.4,24.36,24.38,138100.0,14.6792,14.6973,14.6732,14.6852,138100.0
2010-05-12 10:55:00,24.37,24.4,24.37,24.38,72800.0,14.6792,14.6973,14.6792,14.6852,72800.0
2010-05-12 11:00:00,24.38,24.42,24.38,24.38,138500.0,14.6852,14.7093,14.6852,14.6852,138500.0
2010-05-12 11:05:00,24.39,24.4,24.38,24.39,134700.0,14.6913,14.6973,14.6852,14.6913,134700.0
2010-05-12 11:10:00,24.38,24.39,24.35,24.36,117400.0,14.6852,14.6913,14.6672,14.6732,117400.0
2010-05-12 11:15:00,24.37,24.4,24.35,24.38,389000.0,14.6792,14.6973,14.6672,14.6852,389000.0
2010-05-12 11:20:00,24.38,24.42,24.37,24.4,188000.0,14.6852,14.7093,14.6792,14.6973,188000.0
2010-05-12 11:25:00,24.41,24.43,24.37,24.38,180500.0,14.7033,14.7154,14.6792,14.6852,180500.0
2010-05-12 11:30:00,24.38,24.39,24.37,24.39,119100.0,14.6852,14.6913,14.6792,14.6913,119100.0
2010-05-12 11:35:00,24.39,24.39,24.36,24.39,100400.0,14.6913,14.6913,14.6732,14.6913,100400.0
2010-05-12 11:40:00,24.38,24.4,24.37,24.39,115900.0,14.6852,14.6973,14.6792,14.6913,115900.0
2010-05-12 11:45:00,24.39,24.4,24.36,24.38,67700.0,14.6913,14.6973,14.6732,14.6852,67700.0
2010-05-12 11:50:00,24.37,24.38,24.35,24.35,93600.0,14.6792,14.6852,14.6672,14.6672,93600.0
2010-05-12 11:55:00,24.35,24.38,24.34,24.38,118700.0,14.6672,14.6852,14.6611,14.6852,118700.0
2010-05-12 12:00:00,24.38,24.38,24.37,24.38,28500.0,14.6852,14.6852,14.6792,14.6852,28500.0
2010-05-12 12:05:00,24.38,24.38,24.37,24.38,30500.0,14.6852,14.6852,14.6792,14.6852,30500.0
2010-05-12 12:10:00,24.38,24.4,24.37,24.39,110900.0,14.6852,14.6973,14.6792,14.6913,110900.0
2010-05-12 12:15:00,24.4,24.4,24.39,24.39,22700.0,14.6973,14.6973,14.6913,14.6913,22700.0
2010-05-12 12:20:00,24.39,24.4,24.37,24.37,61800.0,14.6913,14.6973,14.6792,14.6792,61800.0
2010-05-12 12:25:00,24.36,24.38,24.36,24.38,23400.0,14.6732,14.6852,14.6732,14.6852,23400.0
2010-05-12 12:30:00,24.37,24.39,24.36,24.36,77600.0,14.6792,14.6913,14.6732,14.6732,77600.0
2010-05-12 12:35:00,24.36,24.38,24.36,24.37,44400.0,14.6732,14.6852,14.6732,14.6792,44400.0
2010-05-12 12:40:00,24.37,24.38,24.35,24.36,59100.0,14.6792,14.6852,14.6672,14.6732,59100.0
2010-05-12 12:45:00,24.37,24.37,24.35,24.36,28000.0,14.6792,14.6792,14.6672,14.6732,28000.0
2010-05-12 12:50:00,24.35,24.36,24.34,24.34,54700.0,14.6672,14.6732,14.6611,14.6611,54700.0
2010-05-12 12:55:00,24.35,24.37,24.34,24.37,53500.0,14.6672,14.6792,14.6611,14.6792,53500.0
2010-05-12 13:00:00,24.37,24.37,24.35,24.35,83800.0,14.6792,14.6792,14.6672,14.6672,83800.0
2010-05-12 13:05:00,24.36,24.38,24.35,24.38,56300.0,14.6732,14.6852,14.6672,14.6852,56300.0
2010-05-12 13:10:00,24.38,24.4,24.37,24.4,66800.0,14.6852,14.6973,14.6792,14.6973,66800.0
2010-05-12 13:15:00,24.4,24.42,24.39,24.42,231100.0,14.6973,14.7093,14.6913,14.7093,231100.0
2010-05-12 13:20:00,24.42,24.42,24.36,24.36,86100.0,14.7093,14.7093,14.6732,14.6732,86100.0
2010-05-12 13:25:00,24.37,24.39,24.35,24.38,94200.0,14.6792,14.6913,14.6672,14.6852,94200.0
2010-05-12 13:30:00,24.38,24.39,24.36,24.38,80300.0,14.6852,14.6913,14.6732,14.6852,80300.0
2010-05-12 13:35:00,24.38,24.39,24.36,24.38,57100.0,14.6852,14.6913,14.6732,14.6852,57100.0
2010-05-12 13:40:00,24.37,24.38,24.35,24.37,175000.0,14.6792,14.6852,14.6672,14.6792,175000.0
2010-05-12 13:45:00,24.38,24.39,24.36,24.39,53200.0,14.6852,14.6913,14.6732,14.6913,53200.0
2010-05-12 13:50:00,24.39,24.41,24.38,24.4,67000.0,14.6913,14.7033,14.6852,14.6973,67000.0
2010-05-12 13:55:00,24.39,24.41,24.36,24.39,165000.0,14.6913,14.7033,14.6732,14.6913,165000.0
2010-05-12 14:00:00,24.38,24.4,24.36,24.39,76800.0,14.6852,14.6973,14.6732,14.6913,76800.0
2010-05-12 14:05:00,24.39,24.42,24.39,24.42,118000.0,14.6913,14.7093,14.6913,14.7093,118000.0
2010-05-12 14:10:00,24.42,24.44,24.4,24.42,75500.0,14.7093,14.7214,14.6973,14.7093,75500.0
2010-05-12 14:15:00,24.42,24.45,24.42,24.44,65300.0,14.7093,14.7274,14.7093,14.7214,65300.0
2010-05-12 14:20:00,24.44,24.5,24.44,24.49,128800.0,14.7214,14.7575,14.7214,14.7515,128800.0
2010-05-12 14:25:00,24.48,24.49,24.47,24.48,52000.0,14.7455,14.7515,14.7394,14.7455,52000.0
2010-05-12 14:30:00,24.48,24.49,24.47,24.48,125200.0,14.7455,14.7515,14.7394,14.7455,125200.0
2010-05-12 14:35:00,24.48,24.48,24.45,24.45,57000.0,14.7455,14.7455,14.7274,14.7274,57000.0
2010-05-12 14:40:00,24.45,24.46,24.44,24.46,53600.0,14.7274,14.7334,14.7214,14.7334,53600.0
2010-05-12 14:45:00,24.46,24.46,24.44,24.46,56300.0,14.7334,14.7334,14.7214,14.7334,56300.0
2010-05-12 14:50:00,24.45,24.46,24.41,24.42,75400.0,14.7274,14.7334,14.7033,14.7093,75400.0
2010-05-12 14:55:00,24.42,24.44,24.41,24.43,96000.0,14.7093,14.7214,14.7033,14.7154,96000.0
2010-05-12 15:00:00,24.44,24.49,24.43,24.48,97000.0,14.7214,14.7515,14.7154,14.7455,97000.0
2010-05-12 15:05:00,24.49,24.5,24.46,24.48,131500.0,14.7515,14.7575,14.7334,14.7455,131500.0
2010-05-12 15:10:00,24.47,24.48,24.46,24.47,88900.0,14.7394,14.7455,14.7334,14.7394,88900.0
2010-05-12 15:15:00,24.46,24.47,24.44,24.44,66900.0,14.7334,14.7394,14.7214,14.7214,66900.0
2010-05-12 15:20:00,24.44,24.45,24.43,24.45,99600.0,14.7214,14.7274,14.7154,14.7274,99600.0
2010-05-12 15:25:00,24.45,24.48,24.44,24.47,137400.0,14.7274,14.7455,14.7214,14.7394,137400.0
2010-05-12 15:30:00,24.48,24.48,24.44,24.44,183200.0,14.7455,14.7455,14.7214,14.7214,183200.0
2010-05-12 15:35:00,24.44,24.45,24.39,24.41,231200.0,14.7214,14.7274,14.6913,14.7033,231200.0
2010-05-12 15:40:00,24.41,24.41,24.37,24.37,276700.0,14.7033,14.7033,14.6792,14.6792,276700.0
2010-05-12 15:45:00,24.38,24.43,24.37,24.42,283900.0,14.6852,14.7154,14.6792,14.7093,283900.0
2010-05-12 15:50:00,24.42,24.49,24.42,24.49,251600.0,14.7093,14.7515,14.7093,14.7515,251600.0
2010-05-12 15:55:00,24.49,24.5,24.44,24.45,657900.0,14.7515,14.7575,14.7214,14.7274,657900.0
2010-05-13 09:30:00,24.4,24.44,24.36,24.36,142800.0,14.6973,14.7214,14.6732,14.6732,142800.0
2010-05-13 09:35:00,24.35,24.38,24.24,24.29,204700.0,14.6672,14.6852,14.6009,14.631,204700.0
2010-05-13 09:40:00,24.28,24.33,24.25,24.32,57600.0,14.625,14.6551,14.6069,14.6491,57600.0
2010-05-13 09:45:00,24.33,24.39,24.32,24.38,75200.0,14.6551,14.6913,14.6491,14.6852,75200.0
2010-05-13 09:50:00,24.37,24.39,24.35,24.38,62900.0,14.6792,14.6913,14.6672,14.6852,62900.0
2010-05-13 09:55:00,24.38,24.39,24.34,24.35,91700.0,14.6852,14.6913,14.6611,14.6672,91700.0
2010-05-13 10:00:00,24.36,24.36,24.31,24.34,89300.0,14.6732,14.6732,14.6431,14.6611,89300.0
2010-05-13 10:05:00,24.34,24.35,24.3,24.35,144700.0,14.6611,14.6672,14.6371,14.6672,144700.0
2010-05-13 10:10:00,24.35,24.37,24.33,24.35,127000.0,14.6672,14.6792,14.6551,14.6672,127000.0
2010-05-13 10:15:00,24.36,24.41,24.35,24.4,243700.0,14.6732,14.7033,14.6672,14.6973,243700.0
2010-05-13 10:20:00,24.4,24.4,24.37,24.4,91900.0,14.6973,14.6973,14.6792,14.6973,91900.0
2010-05-13 10:25:00,24.39,24.4,24.37,24.39,120800.0,14.6913,14.6973,14.6792,14.6913,120800.0
2010-05-13 10:30:00,24.38,24.38,24.35,24.36,89400.0,14.6852,14.6852,14.6672,14.6732,89400.0
2010-05-13 10:35:00,24.36,24.38,24.35,24.36,50900.0,14.6732,14.6852,14.6672,14.6732,50900.0
2010-05-13 10:40:00,24.36,24.38,24.32,24.32,152100.0,14.6732,14.6852,14.6491,14.6491,152100.0
2010-05-13 10:45:00,24.33,24.33,24.3,24.31,70700.0,14.6551,14.6551,14.6371,14.6431,70700.0
2010-05-13 10:50:00,24.31,24.31,24.24,24.25,86200.0,14.6431,14.6431,14.6009,14.6069,86200.0
2010-05-13 10:55:00,24.25,24.26,24.2,24.21,94500.0,14.6069,14.613,14.5768,14.5828,94500.0
2010-05-13 11:00:00,24.21,24.22,24.12,24.13,212300.0,14.5828,14.5889,14.5286,14.5347,212300.0
2010-05-13 11:05:00,24.13,24.14,24.1,24.12,252000.0,14.5347,14.5407,14.5166,14.5286,252000.0
2010-05-13 11:10:00,24.11,24.12,24.07,24.08,288100.0,14.5226,14.5286,14.4985,14.5045,288100.0
2010-05-13 11:15:00,24.08,24.13,24.07,24.11,127600.0,14.5045,14.5347,14.4985,14.5226,127600.0
2010-05-13 11:20:00,24.11,24.15,24.1,24.14,210400.0,14.5226,14.5467,14.5166,14.5407,210400.0
2010-05-13 11:25:00,24.14,24.14,24.11,24.11,117600.0,14.5407,14.5407,14.5226,14.5226,117600.0
2010-05-13 11:30:00,24.11,24.12,24.1,24.1,149700.0,14.5226,14.5286,14.5166,14.5166,149700.0
2010-05-13 11:35:00,24.1,24.11,24.07,24.08,196800.0,14.5166,14.5226,14.4985,14.5045,196800.0
2010-05-13 11:40:00,24.08,24.11,24.07,24.08,282700.0,14.5045,14.5226,14.4985,14.5045,282700.0
2010-05-13 11:45:00,24.08,24.1,24.07,24.07,144200.0,14.5045,14.5166,14.4985,14.4985,144200.0
2010-05-13 11:50:00,24.08,24.08,24.04,24.05,227000.0,14.5045,14.5045,14.4804,14.4865,227000.0
2010-05-13 11:55:00,24.05,24.06,24.03,24.05,121900.0,14.4865,14.4925,14.4744,14.4865,121900.0
2010-05-13 12:00:00,24.05,24.05,24.04,24.05,123300.0,14.4865,14.4865,14.4804,14.4865,123300.0
2010-05-13 12:05:00,24.04,24.08,24.04,24.07,231300.0,14.4804,14.5045,14.4804,14.4985,231300.0
2010-05-13 12:10:00,24.08,24.1,24.06,24.06,169300.0,14.5045,14.5166,14.4925,14.4925,169300.0
2010-05-13 12:15:00,24.06,24.1,24.05,24.09,177100.0,14.4925,14.5166,14.4865,14.5106,177100.0
2010-05-13 12:20:00,24.08,24.1,24.08,24.09,119400.0,14.5045,14.5166,14.5045,14.5106,119400.0
2010-05-13 12:25:00,24.09,24.1,24.07,24.08,141200.0,14.5106,14.5166,14.4985,14.5045,141200.0
2010-05-13 12:30:00,24.08,24.09,24.05,24.08,159900.0,14.5045,14.5106,14.4865,14.5045,159900.0
2010-05-13 12:35:00,24.08,24.09,24.05,24.06,116800.0,14.5045,14.5106,14.4865,14.4925,116800.0
2010-05-13 12:40:00,24.07,24.07,24.04,24.05,151600.0,14.4985,14.4985,14.4804,14.4865,151600.0
2010-05-13 12:45:00,24.05,24.06,24.03,24.03,137400.0,14.4865,14.4925,14.4744,14.4744,137400.0
2010-05-13 12:50:00,24.04,24.04,24.01,24.01,101700.0,14.4804,14.4804,14.4624,14.4624,101700.0
2010-05-13 12:55:00,24.01,24.02,24.01,24.02,68800.0,14.4624,14.4684,14.4624,14.4684,68800.0
2010-05-13 13:00:00,24.01,24.05,24.0,24.05,165400.0,14.4624,14.4865,14.4563,14.4865,165400.0
2010-05-13 13:05:00,24.05,24.08,24.04,24.08,141800.0,14.4865,14.5045,14.4804,14.5045,141800.0
2010-05-13 13:10:00,24.08,24.14,24.07,24.13,166600.0,14.5045,14.5407,14.4985,14.5347,166600.0
2010-05-13 13:15:00,24.14,24.14,24.11,24.13,197500.0,14.5407,14.5407,14.5226,14.5347,197500.0
2010-05-13 13:20:00,24.12,24.13,24.11,24.11,151400.0,14.5286,14.5347,14.5226,14.5226,151400.0
2010-05-13 13:25:00,24.11,24.12,24.1,24.1,82400.0,14.5226,14.5286,14.5166,14.5166,82400.0
2010-05-13 13:30:00,24.1,24.11,24.09,24.11,95800.0,14.5166,14.5226,14.5106,14.5226,95800.0
2010-05-13 13:35:00,24.1,24.11,24.08,24.09,103600.0,14.5166,14.5226,14.5045,14.5106,103600.0
2010-05-13 13:40:00,24.09,24.1,24.07,24.07,182700.0,14.5106,14.5166,14.4985,14.4985,182700.0
2010-05-13 13:45:00,24.07,24.09,24.07,24.08,167800.0,14.4985,14.5106,14.4985,14.5045,167800.0
2010-05-13 13:50:00,24.08,24.09,24.06,24.09,153300.0,14.5045,14.5106,14.4925,14.5106,153300.0
2010-05-13 13:55:00,24.09,24.09,24.06,24.07,84400.0,14.5106,14.5106,14.4925,14.4985,84400.0
2010-05-13 14:00:00,24.07,24.1,24.06,24.09,167500.0,14.4985,14.5166,14.4925,14.5106,167500.0
2010-05-13 14:05:00,24.08,24.12,24.08,24.1,230600.0,14.5045,14.5286,14.5045,14.5166,230600.0
2010-05-13 14:10:00,24.12,24.13,24.11,24.13,103300.0,14.5286,14.5347,14.5226,14.5347,103300.0
2010-05-13 14:15:00,24.12,24.15,24.12,24.13,142200.0,14.5286,14.5467,14.5286,14.5347,142200.0
2010-05-13 14:20:00,24.13,24.14,24.12,24.13,74000.0,14.5347,14.5407,14.5286,14.5347,74000.0
2010-05-13 14:25:00,24.13,24.13,24.08,24.08,88300.0,14.5347,14.5347,14.5045,14.5045,88300.0
2010-05-13 14:30:00,24.08,24.09,24.07,24.08,47500.0,14.5045,14.5106,14.4985,14.5045,47500.0
2010-05-13 14:35:00,24.08,24.09,24.07,24.09,81900.0,14.5045,14.5106,14.4985,14.5106,81900.0
2010-05-13 14:40:00,24.08,24.09,24.05,24.05,187800.0,14.5045,14.5106,14.4865,14.4865,187800.0
2010-05-13 14:45:00,24.04,24.05,24.02,24.03,161900.0,14.4804,14.4865,14.4684,14.4744,161900.0
2010-05-13 14:50:00,24.03,24.04,24.01,24.03,140600.0,14.4744,14.4804,14.4624,14.4744,140600.0
2010-05-13 14:55:00,24.03,24.04,24.02,24.04,75100.0,14.4744,14.4804,14.4684,14.4804,75100.0
2010-05-13 15:00:00,24.04,24.07,24.03,24.07,104500.0,14.4804,14.4985,14.4744,14.4985,104500.0
2010-05-13 15:05:00,24.06,24.07,24.04,24.06,214400.0,14.4925,14.4985,14.4804,14.4925,214400.0
2010-05-13 15:10:00,24.05,24.06,24.0,24.01,310700.0,14.4865,14.4925,14.4563,14.4624,310700.0
2010-05-13 15:15:00,24.0,24.01,23.97,24.0,382700.0,14.4563,14.4624,14.4383,14.4563,382700.0
2010-05-13 15:20:00,24.0,24.05,24.0,24.05,138600.0,14.4563,14.4865,14.4563,14.4865,138600.0
2010-05-13 15:25:00,24.05,24.05,24.02,24.02,109200.0,14.4865,14.4865,14.4684,14.4684,109200.0
2010-05-13 15:30:00,24.02,24.03,24.0,24.01,168900.0,14.4684,14.4744,14.4563,14.4624,168900.0
2010-05-13 15:35:00,24.01,24.03,23.99,24.0,331300.0,14.4624,14.4744,14.4503,14.4563,331300.0
2010-05-13 15:40:00,24.0,24.04,23.99,24.04,262600.0,14.4563,14.4804,14.4503,14.4804,262600.0
2010-05-13 15:45:00,24.04,24.09,24.03,24.06,359900.0,14.4804,14.5106,14.4744,14.4925,359900.0
2010-05-13 15:50:00,24.06,24.07,24.03,24.03,395000.0,14.4925,14.4985,14.4744,14.4744,395000.0
2010-05-13 15:55:00,24.03,24.04,23.97,23.99,709700.0,14.4744,14.4804,14.4383,14.4503,709700.0
2010-05-14 09:30:00,24.0,24.0,23.83,23.91,376100.0,14.4563,14.4563,14.3539,14.4021,376100.0
2010-05-14 09:35:00,23.91,23.97,23.84,23.89,319800.0,14.4021,14.4383,14.36,14.3901,319800.0
2010-05-14 09:40:00,23.9,23.91,23.78,23.83,247500.0,14.3961,14.4021,14.3238,14.3539,247500.0
2010-05-14 09:45:00,23.84,23.92,23.83,23.83,145700.0,14.36,14.4082,14.3539,14.3539,145700.0
2010-05-14 09:50:00,23.83,23.84,23.79,23.79,164100.0,14.3539,14.36,14.3299,14.3299,164100.0
2010-05-14 09:55:00,23.79,23.86,23.79,23.83,74300.0,14.3299,14.372,14.3299,14.3539,74300.0
2010-05-14 10:00:00,23.84,23.84,23.71,23.72,280800.0,14.36,14.36,14.2817,14.2877,280800.0
2010-05-14 10:05:00,23.72,23.8,23.72,23.75,165700.0,14.2877,14.3359,14.2877,14.3058,165700.0
2010-05-14 10:10:00,23.75,23.79,23.75,23.79,110700.0,14.3058,14.3299,14.3058,14.3299,110700.0
2010-05-14 10:15:00,23.78,23.83,23.77,23.78,188900.0,14.3238,14.3539,14.3178,14.3238,188900.0
2010-05-14 10:20:00,23.78,23.82,23.77,23.81,137700.0,14.3238,14.3479,14.3178,14.3419,137700.0
2010-05-14 10:25:00,23.82,23.84,23.77,23.79,154600.0,14.3479,14.36,14.3178,14.3299,154600.0
2010-05-14 10:30:00,23.78,23.83,23.78,23.81,143600.0,14.3238,14.3539,14.3238,14.3419,143600.0
2010-05-14 10:35:00,23.8,23.81,23.78,23.78,122100.0,14.3359,14.3419,14.3238,14.3238,122100.0
2010-05-14 10:40:00,23.78,23.8,23.76,23.78,110700.0,14.3238,14.3359,14.3118,14.3238,110700.0
2010-05-14 10:45:00,23.78,23.8,23.76,23.79,98800.0,14.3238,14.3359,14.3118,14.3299,98800.0
2010-05-14 10:50:00,23.79,23.8,23.77,23.78,73300.0,14.3299,14.3359,14.3178,14.3238,73300.0
2010-05-14 10:55:00,23.79,23.79,23.76,23.78,112400.0,14.3299,14.3299,14.3118,14.3238,112400.0
2010-05-14 11:00:00,23.77,23.79,23.73,23.74,174600.0,14.3178,14.3299,14.2937,14.2997,174600.0
2010-05-14 11:05:00,23.74,23.75,23.64,23.65,345100.0,14.2997,14.3058,14.2395,14.2455,345100.0
2010-05-14 11:10:00,23.65,23.66,23.6,23.64,235900.0,14.2455,14.2515,14.2154,14.2395,235900.0
2010-05-14 11:15:00,23.65,23.65,23.58,23.59,124600.0,14.2455,14.2455,14.2034,14.2094,124600.0
2010-05-14 11:20:00,23.59,23.6,23.52,23.53,296500.0,14.2094,14.2154,14.1672,14.1732,296500.0
2010-05-14 11:25:00,23.52,23.6,23.52,23.55,204200.0,14.1672,14.2154,14.1672,14.1853,204200.0
2010-05-14 11:30:00,23.55,23.65,23.54,23.64,130000.0,14.1853,14.2455,14.1793,14.2395,130000.0
2010-05-14 11:35:00,23.64,23.67,23.64,23.65,114000.0,14.2395,14.2576,14.2395,14.2455,114000.0
2010-05-14 11:40:00,23.64,23.65,23.6,23.65,112000.0,14.2395,14.2455,14.2154,14.2455,112000.0
2010-05-14 11:45:00,23.65,23.65,23.6,23.63,111900.0,14.2455,14.2455,14.2154,14.2335,111900.0
2010-05-14 11:50:00,23.63,23.64,23.57,23.61,165500.0,14.2335,14.2395,14.1973,14.2214,165500.0
2010-05-14 11:55:00,23.61,23.62,23.59,23.61,133100.0,14.2214,14.2275,14.2094,14.2214,133100.0
2010-05-14 12:00:00,23.61,23.75,23.59,23.6,82600.0,14.2214,14.3058,14.2094,14.2154,82600.0
2010-05-14 12:05:00,23.59,23.61,23.5,23.53,205200.0,14.2094,14.2214,14.1552,14.1732,205200.0
2010-05-14 12:10:00,23.52,23.6,23.52,23.59,164400.0,14.1672,14.2154,14.1672,14.2094,164400.0
2010-05-14 12:15:00,23.59,23.62,23.59,23.61,116100.0,14.2094,14.2275,14.2094,14.2214,116100.0
2010-05-14 12:20:00,23.61,23.62,23.56,23.61,106800.0,14.2214,14.2275,14.1913,14.2214,106800.0
2010-05-14 12:25:00,23.6,23.75,23.55,23.57,187200.0,14.2154,14.3058,14.1853,14.1973,187200.0
2010-05-14 12:30:00,23.57,23.59,23.55,23.55,167500.0,14.1973,14.2094,14.1853,14.1853,167500.0
2010-05-14 12:35:00,23.56,23.6,23.55,23.58,158900.0,14.1913,14.2154,14.1853,14.2034,158900.0
2010-05-14 12:40:00,23.59,23.62,23.57,23.58,191100.0,14.2094,14.2275,14.1973,14.2034,191100.0
2010-05-14 12:45:00,23.58,23.58,23.55,23.56,90600.0,14.2034,14.2034,14.1853,14.1913,90600.0
2010-05-14 12:50:00,23.57,23.64,23.56,23.64,98400.0,14.1973,14.2395,14.1913,14.2395,98400.0
2010-05-14 12:55:00,23.64,23.69,23.63,23.68,148800.0,14.2395,14.2696,14.2335,14.2636,148800.0
2010-05-14 13:00:00,23.68,23.69,23.64,23.65,104800.0,14.2636,14.2696,14.2395,14.2455,104800.0
2010-05-14 13:05:00,23.64,23.65,23.61,23.63,155600.0,14.2395,14.2455,14.2214,14.2335,155600.0
2010-05-14 13:10:00,23.63,23.64,23.62,23.64,108100.0,14.2335,14.2395,14.2275,14.2395,108100.0
2010-05-14 13:15:00,23.64,23.65,23.57,23.57,114700.0,14.2395,14.2455,14.1973,14.1973,114700.0
2010-05-14 13:20:00,23.57,23.59,23.56,23.59,116400.0,14.1973,14.2094,14.1913,14.2094,116400.0
2010-05-14 13:25:00,23.59,23.59,23.56,23.56,60100.0,14.2094,14.2094,14.1913,14.1913,60100.0
2010-05-14 13:30:00,23.57,23.57,23.51,23.53,124000.0,14.1973,14.1973,14.1612,14.1732,124000.0
2010-05-14 13:35:00,23.53,23.55,23.5,23.52,92800.0,14.1732,14.1853,14.1552,14.1672,92800.0
2010-05-14 13:40:00,23.51,23.52,23.5,23.5,164500.0,14.1612,14.1672,14.1552,14.1552,164500.0
2010-05-14 13:45:00,23.5,23.52,23.5,23.5,92600.0,14.1552,14.1672,14.1552,14.1552,92600.0
2010-05-14 13:50:00,23.5,23.52,23.49,23.51,148300.0,14.1552,14.1672,14.1491,14.1612,148300.0
2010-05-14 13:55:00,23.51,23.54,23.5,23.52,134300.0,14.1612,14.1793,14.1552,14.1672,134300.0
2010-05-14 14:00:00,23.52,23.54,23.51,23.52,147500.0,14.1672,14.1793,14.1612,14.1672,147500.0
2010-05-14 14:05:00,23.52,23.52,23.51,23.51,83100.0,14.1672,14.1672,14.1612,14.1612,83100.0
2010-05-14 14:10:00,23.51,23.52,23.47,23.49,171700.0,14.1612,14.1672,14.1371,14.1491,171700.0
2010-05-14 14:15:00,23.48,23.49,23.44,23.45,124500.0,14.1431,14.1491,14.119,14.1251,124500.0
2010-05-14 14:20:00,23.45,23.51,23.45,23.5,110000.0,14.1251,14.1612,14.1251,14.1552,110000.0
2010-05-14 14:25:00,23.51,23.52,23.49,23.51,116600.0,14.1612,14.1672,14.1491,14.1612,116600.0
2010-05-14 14:30:00,23.52,23.54,23.51,23.52,125200.0,14.1672,14.1793,14.1612,14.1672,125200.0
2010-05-14 14:35:00,23.53,23.54,23.49,23.53,234600.0,14.1732,14.1793,14.1491,14.1732,234600.0
2010-05-14 14:40:00,23.53,23.54,23.51,23.51,73900.0,14.1732,14.1793,14.1612,14.1612,73900.0
2010-05-14 14:45:00,23.51,23.52,23.51,23.51,51500.0,14.1612,14.1672,14.1612,14.1612,51500.0
2010-05-14 14:50:00,23.51,23.53,23.51,23.51,139400.0,14.1612,14.1732,14.1612,14.1612,139400.0
2010-05-14 14:55:00,23.5,23.52,23.48,23.5,145500.0,14.1552,14.1672,14.1431,14.1552,145500.0
2010-05-14 15:00:00,23.5,23.5,23.48,23.5,149300.0,14.1552,14.1552,14.1431,14.1552,149300.0
2010-05-14 15:05:00,23.5,23.5,23.48,23.48,89700.0,14.1552,14.1552,14.1431,14.1431,89700.0
2010-05-14 15:10:00,23.48,23.52,23.48,23.48,208400.0,14.1431,14.1672,14.1431,14.1431,208400.0
2010-05-14 15:15:00,23.48,23.49,23.43,23.44,199800.0,14.1431,14.1491,14.113,14.119,199800.0
2010-05-14 15:20:00,23.45,23.46,23.4,23.4,277900.0,14.1251,14.1311,14.0949,14.0949,277900.0
2010-05-14 15:25:00,23.4,23.43,23.38,23.42,246400.0,14.0949,14.113,14.0829,14.107,246400.0
2010-05-14 15:30:00,23.42,23.46,23.42,23.46,192400.0,14.107,14.1311,14.107,14.1311,192400.0
2010-05-14 15:35:00,23.46,23.47,23.44,23.44,218300.0,14.1311,14.1371,14.119,14.119,218300.0
2010-05-14 15:40:00,23.45,23.53,23.44,23.53,193000.0,14.1251,14.1732,14.119,14.1732,193000.0
2010-05-14 15:45:00,23.53,23.55,23.49,23.5,282800.0,14.1732,14.1853,14.1491,14.1552,282800.0
2010-05-14 15:50:00,23.5,23.58,23.49,23.57,397300.0,14.1552,14.2034,14.1491,14.1973,397300.0
2010-05-14 15:55:00,23.58,23.61,23.54,23.56,746600.0,14.2034,14.2214,14.1793,14.1913,746600.0
2010-05-17 09:30:00,23.75,23.88,23.7,23.86,396700.0,14.3058,14.3841,14.2756,14.372,396700.0
2010-05-17 09:35:00,23.86,23.89,23.82,23.85,215000.0,14.372,14.3901,14.3479,14.366,215000.0
2010-05-17 09:40:00,23.85,23.93,23.84,23.87,512900.0,14.366,14.4142,14.36,14.378,512900.0
2010-05-17 09:45:00,23.87,23.93,23.86,23.93,291300.0,14.378,14.4142,14.372,14.4142,291300.0
2010-05-17 09:50:00,23.93,24.0,23.92,23.99,225100.0,14.4142,14.4563,14.4082,14.4503,225100.0
2010-05-17 09:55:00,24.0,24.0,23.92,23.93,291500.0,14.4563,14.4563,14.4082,14.4142,291500.0
2010-05-17 10:00:00,23.93,23.93,23.82,23.83,403800.0,14.4142,14.4142,14.3479,14.3539,403800.0
2010-05-17 10:05:00,23.83,23.83,23.75,23.77,364500.0,14.3539,14.3539,14.3058,14.3178,364500.0
2010-05-17 10:10:00,23.76,23.84,23.76,23.83,168700.0,14.3118,14.36,14.3118,14.3539,168700.0
2010-05-17 10:15:00,23.83,23.85,23.83,23.85,101200.0,14.3539,14.366,14.3539,14.366,101200.0
2010-05-17 10:20:00,23.84,23.86,23.79,23.79,306000.0,14.36,14.372,14.3299,14.3299,306000.0
2010-05-17 10:25:00,23.79,23.81,23.75,23.75,81400.0,14.3299,14.3419,14.3058,14.3058,81400.0
2010-05-17 10:30:00,23.75,23.78,23.75,23.77,73900.0,14.3058,14.3238,14.3058,14.3178,73900.0
2010-05-17 10:35:00,23.78,23.79,23.75,23.75,82100.0,14.3238,14.3299,14.3058,14.3058,82100.0
2010-05-17 10:40:00,23.75,23.76,23.65,23.65,253700.0,14.3058,14.3118,14.2455,14.2455,253700.0
2010-05-17 10:45:00,23.65,23.7,23.63,23.69,232900.0,14.2455,14.2756,14.2335,14.2696,232900.0
2010-05-17 10:50:00,23.7,23.72,23.66,23.7,200500.0,14.2756,14.2877,14.2515,14.2756,200500.0
2010-05-17 10:55:00,23.71,23.71,23.6,23.6,170500.0,14.2817,14.2817,14.2154,14.2154,170500.0
2010-05-17 11:00:00,23.61,23.61,23.52,23.52,149000.0,14.2214,14.2214,14.1672,14.1672,149000.0
2010-05-17 11:05:00,23.52,23.54,23.5,23.53,329100.0,14.1672,14.1793,14.1552,14.1732,329100.0
2010-05-17 11:10:00,23.53,23.53,23.5,23.51,114700.0,14.1732,14.1732,14.1552,14.1612,114700.0
2010-05-17 11:15:00,23.5,23.59,23.5,23.52,222600.0,14.1552,14.2094,14.1552,14.1672,222600.0
2010-05-17 11:20:00,23.53,23.58,23.52,23.55,90100.0,14.1732,14.2034,14.1672,14.1853,90100.0
2010-05-17 11:25:00,23.55,23.58,23.52,23.57,116400.0,14.1853,14.2034,14.1672,14.1973,116400.0
2010-05-17 11:30:00,23.58,23.58,23.53,23.58,126500.0,14.2034,14.2034,14.1732,14.2034,126500.0
2010-05-17 11:35:00,23.58,23.63,23.58,23.6,94900.0,14.2034,14.2335,14.2034,14.2154,94900.0
2010-05-17 11:40:00,23.61,23.65,23.6,23.65,61400.0,14.2214,14.2455,14.2154,14.2455,61400.0
2010-05-17 11:45:00,23.65,23.65,23.58,23.59,106200.0,14.2455,14.2455,14.2034,14.2094,106200.0
2010-05-17 11:50:00,23.6,23.6,23.53,23.53,47200.0,14.2154,14.2154,14.1732,14.1732,47200.0
2010-05-17 11:55:00,23.53,23.56,23.51,23.55,42600.0,14.1732,14.1913,14.1612,14.1853,42600.0
2010-05-17 12:00:00,23.55,23.55,23.41,23.42,287100.0,14.1853,14.1853,14.101,14.107,287100.0
2010-05-17 12:05:00,23.42,23.42,23.36,23.38,123100.0,14.107,14.107,14.0708,14.0829,123100.0
2010-05-17 12:10:00,23.38,23.45,23.38,23.44,68200.0,14.0829,14.1251,14.0829,14.119,68200.0
2010-05-17 12:15:00,23.44,23.44,23.4,23.42,78900.0,14.119,14.119,14.0949,14.107,78900.0
2010-05-17 12:20:00,23.41,23.43,23.4,23.43,39000.0,14.101,14.113,14.0949,14.113,39000.0
2010-05-17 12:25:00,23.42,23.48,23.42,23.46,90800.0,14.107,14.1431,14.107,14.1311,90800.0
2010-05-17 12:30:00,23.46,23.52,23.45,23.51,70600.0,14.1311,14.1672,14.1251,14.1612,70600.0
2010-05-17 12:35:00,23.51,23.51,23.49,23.51,63200.0,14.1612,14.1612,14.1491,14.1612,63200.0
2010-05-17 12:40:00,23.51,23.53,23.48,23.48,80500.0,14.1612,14.1732,14.1431,14.1431,80500.0
2010-05-17 12:45:00,23.48,23.55,23.48,23.53,53100.0,14.1431,14.1853,14.1431,14.1732,53100.0
2010-05-17 12:50:00,23.53,23.56,23.5,23.54,107400.0,14.1732,14.1913,14.1552,14.1793,107400.0
2010-05-17 12:55:00,23.53,23.56,23.52,23.56,95200.0,14.1732,14.1913,14.1672,14.1913,95200.0
2010-05-17 13:00:00,23.55,23.59,23.55,23.57,132600.0,14.1853,14.2094,14.1853,14.1973,132600.0
2010-05-17 13:05:00,23.58,23.61,23.57,23.6,93000.0,14.2034,14.2214,14.1973,14.2154,93000.0
2010-05-17 13:10:00,23.59,23.63,23.57,23.63,74400.0,14.2094,14.2335,14.1973,14.2335,74400.0
2010-05-17 13:15:00,23.63,23.68,23.62,23.66,101800.0,14.2335,14.2636,14.2275,14.2515,101800.0
2010-05-17 13:20:00,23.67,23.67,23.63,23.64,66600.0,14.2576,14.2576,14.2335,14.2395,66600.0
2010-05-17 13:25:00,23.63,23.65,23.6,23.62,79000.0,14.2335,14.2455,14.2154,14.2275,79000.0
2010-05-17 13:30:00,23.62,23.65,23.61,23.62,69100.0,14.2275,14.2455,14.2214,14.2275,69100.0
2010-05-17 13:35:00,23.61,23.62,23.53,23.53,76800.0,14.2214,14.2275,14.1732,14.1732,76800.0
2010-05-17 13:40:00,23.53,23.54,23.51,23.53,82800.0,14.1732,14.1793,14.1612,14.1732,82800.0
2010-05-17 13:45:00,23.53,23.55,23.51,23.53,57300.0,14.1732,14.1853,14.1612,14.1732,57300.0
2010-05-17 13:50:00,23.53,23.6,23.53,23.59,116500.0,14.1732,14.2154,14.1732,14.2094,116500.0
2010-05-17 13:55:00,23.6,23.64,23.59,23.63,67500.0,14.2154,14.2395,14.2094,14.2335,67500.0
2010-05-17 14:00:00,23.63,23.67,23.63,23.64,155900.0,14.2335,14.2576,14.2335,14.2395,155900.0
2010-05-17 14:05:00,23.64,23.66,23.61,23.61,159300.0,14.2395,14.2515,14.2214,14.2214,159300.0
2010-05-17 14:10:00,23.61,23.63,23.6,23.62,79200.0,14.2214,14.2335,14.2154,14.2275,79200.0
2010-05-17 14:15:00,23.63,23.64,23.61,23.64,66000.0,14.2335,14.2395,14.2214,14.2395,66000.0
2010-05-17 14:20:00,23.64,23.65,23.61,23.61,84800.0,14.2395,14.2455,14.2214,14.2214,84800.0
2010-05-17 14:25:00,23.6,23.63,23.6,23.61,62300.0,14.2154,14.2335,14.2154,14.2214,62300.0
2010-05-17 14:30:00,23.61,23.68,23.61,23.66,238700.0,14.2214,14.2636,14.2214,14.2515,238700.0
2010-05-17 14:35:00,23.67,23.69,23.65,23.67,99500.0,14.2576,14.2696,14.2455,14.2576,99500.0
2010-05-17 14:40:00,23.68,23.71,23.67,23.69,83600.0,14.2636,14.2817,14.2576,14.2696,83600.0
2010-05-17 14:45:00,23.7,23.74,23.69,23.71,117700.0,14.2756,14.2997,14.2696,14.2817,117700.0
2010-05-17 14:50:00,23.71,23.71,23.66,23.67,159600.0,14.2817,14.2817,14.2515,14.2576,159600.0
2010-05-17 14:55:00,23.67,23.7,23.67,23.69,76000.0,14.2576,14.2756,14.2576,14.2696,76000.0
2010-05-17 15:00:00,23.7,23.75,23.68,23.73,137100.0,14.2756,14.3058,14.2636,14.2937,137100.0
2010-05-17 15:05:00,23.72,23.73,23.63,23.64,97000.0,14.2877,14.2937,14.2335,14.2395,97000.0
2010-05-17 15:10:00,23.64,23.67,23.63,23.65,70000.0,14.2395,14.2576,14.2335,14.2455,70000.0
2010-05-17 15:15:00,23.65,23.66,23.6,23.62,165200.0,14.2455,14.2515,14.2154,14.2275,165200.0
2010-05-17 15:20:00,23.62,23.65,23.62,23.65,276100.0,14.2275,14.2455,14.2275,14.2455,276100.0
2010-05-17 15:25:00,23.65,23.67,23.63,23.67,186100.0,14.2455,14.2576,14.2335,14.2576,186100.0
2010-05-17 15:30:00,23.66,23.71,23.66,23.7,156600.0,14.2515,14.2817,14.2515,14.2756,156600.0
2010-05-17 15:35:00,23.7,23.77,23.7,23.76,209500.0,14.2756,14.3178,14.2756,14.3118,209500.0
2010-05-17 15:40:00,23.77,23.79,23.71,23.71,219800.0,14.3178,14.3299,14.2817,14.2817,219800.0
2010-05-17 15:45:00,23.72,23.75,23.7,23.75,393000.0,14.2877,14.3058,14.2756,14.3058,393000.0
2010-05-17 15:50:00,23.75,23.77,23.72,23.75,496600.0,14.3058,14.3178,14.2877,14.3058,496600.0
2010-05-17 15:55:00,23.75,23.76,23.69,23.7,1090200.0,14.3058,14.3118,14.2696,14.2756,1090200.0
2010-05-18 09:30:00,23.9,23.92,23.8,23.89,258000.0,14.3961,14.4082,14.3359,14.3901,258000.0
2010-05-18 09:35:00,23.89,23.9,23.81,23.81,74000.0,14.3901,14.3961,14.3419,14.3419,74000.0
2010-05-18 09:40:00,23.81,23.84,23.8,23.81,63600.0,14.3419,14.36,14.3359,14.3419,63600.0
2010-05-18 09:45:00,23.82,23.89,23.82,23.88,94000.0,14.3479,14.3901,14.3479,14.3841,94000.0
2010-05-18 09:50:00,23.87,23.87,23.81,23.83,91500.0,14.378,14.378,14.3419,14.3539,91500.0
2010-05-18 09:55:00,23.83,23.85,23.81,23.81,53000.0,14.3539,14.366,14.3419,14.3419,53000.0
2010-05-18 10:00:00,23.82,23.83,23.8,23.83,61500.0,14.3479,14.3539,14.3359,14.3539,61500.0
2010-05-18 10:05:00,23.82,23.85,23.82,23.83,104100.0,14.3479,14.366,14.3479,14.3539,104100.0
2010-05-18 10:10:00,23.83,23.87,23.83,23.87,68100.0,14.3539,14.378,14.3539,14.378,68100.0
2010-05-18 10:15:00,23.88,23.88,23.86,23.86,87000.0,14.3841,14.3841,14.372,14.372,87000.0
2010-05-18 10:20:00,23.86,23.88,23.85,23.85,59900.0,14.372,14.3841,14.366,14.366,59900.0
2010-05-18 10:25:00,23.85,23.86,23.78,23.78,124700.0,14.366,14.372,14.3238,14.3238,124700.0
2010-05-18 10:30:00,23.78,23.83,23.78,23.81,114900.0,14.3238,14.3539,14.3238,14.3419,114900.0
2010-05-18 10:35:00,23.82,23.85,23.81,23.84,89400.0,14.3479,14.366,14.3419,14.36,89400.0
2010-05-18 10:40:00,23.84,23.85,23.8,23.81,118600.0,14.36,14.366,14.3359,14.3419,118600.0
2010-05-18 10:45:00,23.81,23.85,23.8,23.83,133900.0,14.3419,14.366,14.3359,14.3539,133900.0
2010-05-18 10:50:00,23.83,23.83,23.77,23.79,112700.0,14.3539,14.3539,14.3178,14.3299,112700.0
2010-05-18 10:55:00,23.78,23.79,23.76,23.77,45400.0,14.3238,14.3299,14.3118,14.3178,45400.0
2010-05-18 11:00:00,23.77,23.8,23.76,23.77,101000.0,14.3178,14.3359,14.3118,14.3178,101000.0
2010-05-18 11:05:00,23.76,23.78,23.72,23.73,138400.0,14.3118,14.3238,14.2877,14.2937,138400.0
2010-05-18 11:10:00,23.73,23.8,23.73,23.8,111600.0,14.2937,14.3359,14.2937,14.3359,111600.0
2010-05-18 11:15:00,23.8,23.81,23.79,23.81,51100.0,14.3359,14.3419,14.3299,14.3419,51100.0
2010-05-18 11:20:00,23.82,23.82,23.79,23.8,50200.0,14.3479,14.3479,14.3299,14.3359,50200.0
2010-05-18 11:25:00,23.8,23.82,23.8,23.81,74300.0,14.3359,14.3479,14.3359,14.3419,74300.0
2010-05-18 11:30:00,23.82,23.83,23.78,23.82,57500.0,14.3479,14.3539,14.3238,14.3479,57500.0
2010-05-18 11:35:00,23.82,23.83,23.77,23.77,74000.0,14.3479,14.3539,14.3178,14.3178,74000.0
2010-05-18 11:40:00,23.77,23.78,23.68,23.69,86000.0,14.3178,14.3238,14.2636,14.2696,86000.0
2010-05-18 11:45:00,23.69,23.7,23.66,23.67,67200.0,14.2696,14.2756,14.2515,14.2576,67200.0
2010-05-18 11:50:00,23.67,23.69,23.66,23.68,31600.0,14.2576,14.2696,14.2515,14.2636,31600.0
2010-05-18 11:55:00,23.69,23.7,23.67,23.67,75200.0,14.2696,14.2756,14.2576,14.2576,75200.0
2010-05-18 12:00:00,23.68,23.68,23.61,23.63,69900.0,14.2636,14.2636,14.2214,14.2335,69900.0
2010-05-18 12:05:00,23.62,23.67,23.62,23.65,90600.0,14.2275,14.2576,14.2275,14.2455,90600.0
2010-05-18 12:10:00,23.66,23.68,23.64,23.66,31800.0,14.2515,14.2636,14.2395,14.2515,31800.0
2010-05-18 12:15:00,23.67,23.69,23.66,23.67,29300.0,14.2576,14.2696,14.2515,14.2576,29300.0
2010-05-18 12:20:00,23.68,23.7,23.65,23.67,63100.0,14.2636,14.2756,14.2455,14.2576,63100.0
2010-05-18 12:25:00,23.68,23.71,23.67,23.71,26500.0,14.2636,14.2817,14.2576,14.2817,26500.0
2010-05-18 12:30:00,23.7,23.74,23.69,23.74,49300.0,14.2756,14.2997,14.2696,14.2997,49300.0
2010-05-18 12:35:00,23.73,23.75,23.72,23.72,32900.0,14.2937,14.3058,14.2877,14.2877,32900.0
2010-05-18 12:40:00,23.71,23.75,23.71,23.75,128300.0,14.2817,14.3058,14.2817,14.3058,128300.0
2010-05-18 12:45:00,23.75,23.81,23.75,23.81,121800.0,14.3058,14.3419,14.3058,14.3419,121800.0
2010-05-18 12:50:00,23.8,23.83,23.78,23.79,90300.0,14.3359,14.3539,14.3238,14.3299,90300.0
2010-05-18 12:55:00,23.78,23.8,23.71,23.72,132700.0,14.3238,14.3359,14.2817,14.2877,132700.0
2010-05-18 13:00:00,23.71,23.75,23.68,23.72,129600.0,14.2817,14.3058,14.2636,14.2877,129600.0
2010-05-18 13:05:00,23.73,23.73,23.65,23.69,132900.0,14.2937,14.2937,14.2455,14.2696,132900.0
2010-05-18 13:10:00,23.69,23.7,23.63,23.67,72100.0,14.2696,14.2756,14.2335,14.2576,72100.0
2010-05-18 13:15:00,23.66,23.68,23.65,23.65,112600.0,14.2515,14.2636,14.2455,14.2455,112600.0
2010-05-18 13:20:00,23.65,23.69,23.64,23.67,43700.0,14.2455,14.2696,14.2395,14.2576,43700.0
2010-05-18 13:25:00,23.67,23.72,23.66,23.7,44300.0,14.2576,14.2877,14.2515,14.2756,44300.0
2010-05-18 13:30:00,23.7,23.74,23.69,23.72,40000.0,14.2756,14.2997,14.2696,14.2877,40000.0
2010-05-18 13:35:00,23.73,23.74,23.67,23.68,186200.0,14.2937,14.2997,14.2576,14.2636,186200.0
2010-05-18 13:40:00,23.68,23.7,23.64,23.66,93300.0,14.2636,14.2756,14.2395,14.2515,93300.0
2010-05-18 13:45:00,23.66,23.69,23.62,23.67,120200.0,14.2515,14.2696,14.2275,14.2576,120200.0
2010-05-18 13:50:00,23.68,23.7,23.65,23.66,41500.0,14.2636,14.2756,14.2455,14.2515,41500.0
2010-05-18 13:55:00,23.66,23.7,23.65,23.65,100100.0,14.2515,14.2756,14.2455,14.2455,100100.0
2010-05-18 14:00:00,23.64,23.69,23.64,23.68,78900.0,14.2395,14.2696,14.2395,14.2636,78900.0
2010-05-18 14:05:00,23.68,23.71,23.65,23.69,73700.0,14.2636,14.2817,14.2455,14.2696,73700.0
2010-05-18 14:10:00,23.69,23.73,23.68,23.69,73300.0,14.2696,14.2937,14.2636,14.2696,73300.0
2010-05-18 14:15:00,23.68,23.72,23.68,23.71,61400.0,14.2636,14.2877,14.2636,14.2817,61400.0
2010-05-18 14:20:00,23.7,23.71,23.65,23.66,120900.0,14.2756,14.2817,14.2455,14.2515,120900.0
2010-05-18 14:25:00,23.66,23.68,23.64,23.66,142600.0,14.2515,14.2636,14.2395,14.2515,142600.0
2010-05-18 14:30:00,23.67,23.68,23.61,23.61,138400.0,14.2576,14.2636,14.2214,14.2214,138400.0
2010-05-18 14:35:00,23.61,23.63,23.56,23.56,144500.0,14.2214,14.2335,14.1913,14.1913,144500.0
2010-05-18 14:40:00,23.57,23.63,23.54,23.63,101000.0,14.1973,14.2335,14.1793,14.2335,101000.0
2010-05-18 14:45:00,23.62,23.63,23.57,23.59,108000.0,14.2275,14.2335,14.1973,14.2094,108000.0
2010-05-18 14:50:00,23.58,23.61,23.56,23.57,149800.0,14.2034,14.2214,14.1913,14.1973,149800.0
2010-05-18 14:55:00,23.58,23.61,23.57,23.57,164600.0,14.2034,14.2214,14.1973,14.1973,164600.0
2010-05-18 15:00:00,23.58,23.58,23.51,23.55,105000.0,14.2034,14.2034,14.1612,14.1853,105000.0
2010-05-18 15:05:00,23.55,23.6,23.54,23.58,120500.0,14.1853,14.2154,14.1793,14.2034,120500.0
2010-05-18 15:10:00,23.59,23.64,23.58,23.64,198600.0,14.2094,14.2395,14.2034,14.2395,198600.0
2010-05-18 15:15:00,23.65,23.67,23.63,23.63,139600.0,14.2455,14.2576,14.2335,14.2335,139600.0
2010-05-18 15:20:00,23.63,23.64,23.58,23.59,203900.0,14.2335,14.2395,14.2034,14.2094,203900.0
2010-05-18 15:25:00,23.58,23.59,23.52,23.52,129300.0,14.2034,14.2094,14.1672,14.1672,129300.0
2010-05-18 15:30:00,23.52,23.56,23.5,23.52,274800.0,14.1672,14.1913,14.1552,14.1672,274800.0
2010-05-18 15:35:00,23.52,23.57,23.52,23.55,167500.0,14.1672,14.1973,14.1672,14.1853,167500.0
2010-05-18 15:40:00,23.56,23.58,23.53,23.57,126600.0,14.1913,14.2034,14.1732,14.1973,126600.0
2010-05-18 15:45:00,23.58,23.6,23.53,23.54,229900.0,14.2034,14.2154,14.1732,14.1793,229900.0
2010-05-18 15:50:00,23.53,23.58,23.53,23.57,229800.0,14.1732,14.2034,14.1732,14.1973,229800.0
2010-05-18 15:55:00,23.56,23.57,23.52,23.53,479900.0,14.1913,14.1973,14.1672,14.1732,479900.0
2010-05-19 09:30:00,23.46,23.51,23.41,23.46,216000.0,14.1311,14.1612,14.101,14.1311,216000.0
2010-05-19 09:35:00,23.46,23.49,23.42,23.43,153400.0,14.1311,14.1491,14.107,14.113,153400.0
2010-05-19 09:40:00,23.43,23.49,23.42,23.47,132200.0,14.113,14.1491,14.107,14.1371,132200.0
2010-05-19 09:45:00,23.48,23.55,23.47,23.52,179100.0,14.1431,14.1853,14.1371,14.1672,179100.0
2010-05-19 09:50:00,23.51,23.59,23.5,23.57,143200.0,14.1612,14.2094,14.1552,14.1973,143200.0
2010-05-19 09:55:00,23.57,23.61,23.56,23.57,108200.0,14.1973,14.2214,14.1913,14.1973,108200.0
2010-05-19 10:00:00,23.57,23.6,23.45,23.49,205300.0,14.1973,14.2154,14.1251,14.1491,205300.0
2010-05-19 10:05:00,23.49,23.57,23.49,23.52,121200.0,14.1491,14.1973,14.1491,14.1672,121200.0
2010-05-19 10:10:00,23.52,23.54,23.5,23.53,88100.0,14.1672,14.1793,14.1552,14.1732,88100.0
2010-05-19 10:15:00,23.53,23.56,23.4,23.43,144600.0,14.1732,14.1913,14.0949,14.113,144600.0
2010-05-19 10:20:00,23.42,23.44,23.36,23.41,209400.0,14.107,14.119,14.0708,14.101,209400.0
2010-05-19 10:25:00,23.41,23.55,23.4,23.54,92400.0,14.101,14.1853,14.0949,14.1793,92400.0
2010-05-19 10:30:00,23.53,23.58,23.51,23.57,177000.0,14.1732,14.2034,14.1612,14.1973,177000.0
2010-05-19 10:35:00,23.56,23.57,23.52,23.53,114500.0,14.1913,14.1973,14.1672,14.1732,114500.0
2010-05-19 10:40:00,23.53,23.56,23.5,23.54,165000.0,14.1732,14.1913,14.1552,14.1793,165000.0
2010-05-19 10:45:00,23.53,23.55,23.49,23.49,123300.0,14.1732,14.1853,14.1491,14.1491,123300.0
2010-05-19 10:50:00,23.49,23.49,23.42,23.43,194300.0,14.1491,14.1491,14.107,14.113,194300.0
2010-05-19 10:55:00,23.43,23.52,23.43,23.52,123000.0,14.113,14.1672,14.113,14.1672,123000.0
2010-05-19 11:00:00,23.52,23.55,23.45,23.46,149700.0,14.1672,14.1853,14.1251,14.1311,149700.0
2010-05-19 11:05:00,23.47,23.48,23.45,23.46,213900.0,14.1371,14.1431,14.1251,14.1311,213900.0
2010-05-19 11:10:00,23.46,23.47,23.41,23.44,139300.0,14.1311,14.1371,14.101,14.119,139300.0
2010-05-19 11:15:00,23.45,23.47,23.44,23.46,90100.0,14.1251,14.1371,14.119,14.1311,90100.0
2010-05-19 11:20:00,23.46,23.46,23.34,23.36,120800.0,14.1311,14.1311,14.0588,14.0708,120800.0
2010-05-19 11:25:00,23.35,23.43,23.31,23.42,96900.0,14.0648,14.113,14.0407,14.107,96900.0
2010-05-19 11:30:00,23.42,23.44,23.4,23.44,175600.0,14.107,14.119,14.0949,14.119,175600.0
2010-05-19 11:35:00,23.44,23.47,23.43,23.45,106800.0,14.119,14.1371,14.113,14.1251,106800.0
2010-05-19 11:40:00,23.46,23.46,23.4,23.4,184300.0,14.1311,14.1311,14.0949,14.0949,184300.0
2010-05-19 11:45:00,23.4,23.45,23.39,23.39,203100.0,14.0949,14.1251,14.0889,14.0889,203100.0
2010-05-19 11:50:00,23.39,23.42,23.37,23.41,110100.0,14.0889,14.107,14.0769,14.101,110100.0
2010-05-19 11:55:00,23.41,23.48,23.41,23.46,107700.0,14.101,14.1431,14.101,14.1311,107700.0
2010-05-19 12:00:00,23.47,23.54,23.45,23.53,85500.0,14.1371,14.1793,14.1251,14.1732,85500.0
2010-05-19 12:05:00,23.53,23.53,23.48,23.5,83700.0,14.1732,14.1732,14.1431,14.1552,83700.0
2010-05-19 12:10:00,23.5,23.55,23.48,23.52,141700.0,14.1552,14.1853,14.1431,14.1672,141700.0
2010-05-19 12:15:00,23.51,23.51,23.45,23.47,112800.0,14.1612,14.1612,14.1251,14.1371,112800.0
2010-05-19 12:20:00,23.47,23.52,23.45,23.52,193300.0,14.1371,14.1672,14.1251,14.1672,193300.0
2010-05-19 12:25:00,23.51,23.57,23.51,23.54,103000.0,14.1612,14.1973,14.1612,14.1793,103000.0
2010-05-19 12:30:00,23.54,23.54,23.5,23.52,59500.0,14.1793,14.1793,14.1552,14.1672,59500.0
2010-05-19 12:35:00,23.52,23.59,23.51,23.54,218400.0,14.1672,14.2094,14.1612,14.1793,218400.0
2010-05-19 12:40:00,23.54,23.57,23.53,23.56,157800.0,14.1793,14.1973,14.1732,14.1913,157800.0
2010-05-19 12:45:00,23.56,23.57,23.52,23.52,80200.0,14.1913,14.1973,14.1672,14.1672,80200.0
2010-05-19 12:50:00,23.52,23.52,23.5,23.51,323000.0,14.1672,14.1672,14.1552,14.1612,323000.0
2010-05-19 12:55:00,23.51,23.53,23.5,23.51,413500.0,14.1612,14.1732,14.1552,14.1612,413500.0
2010-05-19 13:00:00,23.52,23.53,23.5,23.51,365300.0,14.1672,14.1732,14.1552,14.1612,365300.0
2010-05-19 13:05:00,23.51,23.53,23.47,23.51,296000.0,14.1612,14.1732,14.1371,14.1612,296000.0
2010-05-19 13:10:00,23.52,23.55,23.5,23.55,80800.0,14.1672,14.1853,14.1552,14.1853,80800.0
2010-05-19 13:15:00,23.54,23.58,23.53,23.58,97500.0,14.1793,14.2034,14.1732,14.2034,97500.0
2010-05-19 13:20:00,23.57,23.67,23.57,23.67,125700.0,14.1973,14.2576,14.1973,14.2576,125700.0
2010-05-19 13:25:00,23.67,23.67,23.63,23.66,142900.0,14.2576,14.2576,14.2335,14.2515,142900.0
2010-05-19 13:30:00,23.65,23.66,23.6,23.6,62200.0,14.2455,14.2515,14.2154,14.2154,62200.0
2010-05-19 13:35:00,23.61,23.62,23.57,23.62,314700.0,14.2214,14.2275,14.1973,14.2275,314700.0
2010-05-19 13:40:00,23.61,23.67,23.6,23.67,216000.0,14.2214,14.2576,14.2154,14.2576,216000.0
2010-05-19 13:45:00,23.67,23.74,23.66,23.72,175400.0,14.2576,14.2997,14.2515,14.2877,175400.0
2010-05-19 13:50:00,23.73,23.73,23.7,23.71,129300.0,14.2937,14.2937,14.2756,14.2817,129300.0
2010-05-19 13:55:00,23.71,23.72,23.67,23.69,92700.0,14.2817,14.2877,14.2576,14.2696,92700.0
2010-05-19 14:00:00,23.69,23.72,23.65,23.68,137800.0,14.2696,14.2877,14.2455,14.2636,137800.0
2010-05-19 14:05:00,23.68,23.74,23.65,23.65,126600.0,14.2636,14.2997,14.2455,14.2455,126600.0
2010-05-19 14:10:00,23.64,23.65,23.61,23.64,87800.0,14.2395,14.2455,14.2214,14.2395,87800.0
2010-05-19 14:15:00,23.64,23.67,23.64,23.65,106200.0,14.2395,14.2576,14.2395,14.2455,106200.0
2010-05-19 14:20:00,23.66,23.67,23.63,23.64,111900.0,14.2515,14.2576,14.2335,14.2395,111900.0
2010-05-19 14:25:00,23.63,23.67,23.63,23.67,156600.0,14.2335,14.2576,14.2335,14.2576,156600.0
2010-05-19 14:30:00,23.67,23.68,23.65,23.66,106600.0,14.2576,14.2636,14.2455,14.2515,106600.0
2010-05-19 14:35:00,23.65,23.67,23.64,23.66,134500.0,14.2455,14.2576,14.2395,14.2515,134500.0
2010-05-19 14:40:00,23.66,23.71,23.65,23.7,166900.0,14.2515,14.2817,14.2455,14.2756,166900.0
2010-05-19 14:45:00,23.7,23.71,23.69,23.7,107100.0,14.2756,14.2817,14.2696,14.2756,107100.0
2010-05-19 14:50:00,23.7,23.7,23.65,23.66,204500.0,14.2756,14.2756,14.2455,14.2515,204500.0
2010-05-19 14:55:00,23.67,23.67,23.65,23.67,219100.0,14.2576,14.2576,14.2455,14.2576,219100.0
2010-05-19 15:00:00,23.67,23.67,23.64,23.66,390700.0,14.2576,14.2576,14.2395,14.2515,390700.0
2010-05-19 15:05:00,23.66,23.66,23.63,23.63,509600.0,14.2515,14.2515,14.2335,14.2335,509600.0
2010-05-19 15:10:00,23.63,23.64,23.58,23.6,198300.0,14.2335,14.2395,14.2034,14.2154,198300.0
2010-05-19 15:15:00,23.59,23.68,23.59,23.66,348500.0,14.2094,14.2636,14.2094,14.2515,348500.0
2010-05-19 15:20:00,23.66,23.71,23.65,23.7,451400.0,14.2515,14.2817,14.2455,14.2756,451400.0
2010-05-19 15:25:00,23.69,23.78,23.69,23.77,291000.0,14.2696,14.3238,14.2696,14.3178,291000.0
2010-05-19 15:30:00,23.77,23.84,23.76,23.82,424200.0,14.3178,14.36,14.3118,14.3479,424200.0
2010-05-19 15:35:00,23.82,23.84,23.78,23.83,528600.0,14.3479,14.36,14.3238,14.3539,528600.0
2010-05-19 15:40:00,23.83,23.85,23.78,23.83,597700.0,14.3539,14.366,14.3238,14.3539,597700.0
2010-05-19 15:45:00,23.83,23.85,23.79,23.8,565600.0,14.3539,14.366,14.3299,14.3359,565600.0
2010-05-19 15:50:00,23.8,23.81,23.76,23.8,552100.0,14.3359,14.3419,14.3118,14.3359,552100.0
2010-05-19 15:55:00,23.8,23.81,23.7,23.71,709400.0,14.3359,14.3419,14.2756,14.2817,709400.0
2010-05-20 09:30:00,23.4,23.55,23.16,23.49,396000.0,14.0949,14.1853,13.9504,14.1491,396000.0
2010-05-20 09:35:00,23.5,23.6,23.48,23.52,287300.0,14.1552,14.2154,14.1431,14.1672,287300.0
2010-05-20 09:40:00,23.52,23.54,23.38,23.39,193200.0,14.1672,14.1793,14.0829,14.0889,193200.0
2010-05-20 09:45:00,23.39,23.52,23.37,23.51,206300.0,14.0889,14.1672,14.0769,14.1612,206300.0
2010-05-20 09:50:00,23.51,23.66,23.49,23.63,172300.0,14.1612,14.2515,14.1491,14.2335,172300.0
2010-05-20 09:55:00,23.64,23.67,23.61,23.66,188600.0,14.2395,14.2576,14.2214,14.2515,188600.0
2010-05-20 10:00:00,23.66,23.66,23.59,23.6,266700.0,14.2515,14.2515,14.2094,14.2154,266700.0
2010-05-20 10:05:00,23.6,23.71,23.59,23.64,340000.0,14.2154,14.2817,14.2094,14.2395,340000.0
2010-05-20 10:10:00,23.63,23.64,23.52,23.53,326700.0,14.2335,14.2395,14.1672,14.1732,326700.0
2010-05-20 10:15:00,23.53,23.57,23.44,23.45,358700.0,14.1732,14.1973,14.119,14.1251,358700.0
2010-05-20 10:20:00,23.45,23.46,23.26,23.28,340300.0,14.1251,14.1311,14.0106,14.0227,340300.0
2010-05-20 10:25:00,23.28,23.36,23.25,23.36,340700.0,14.0227,14.0708,14.0046,14.0708,340700.0
2010-05-20 10:30:00,23.36,23.48,23.35,23.41,333700.0,14.0708,14.1431,14.0648,14.101,333700.0
2010-05-20 10:35:00,23.42,23.51,23.41,23.45,263900.0,14.107,14.1612,14.101,14.1251,263900.0
2010-05-20 10:40:00,23.44,23.45,23.38,23.44,189100.0,14.119,14.1251,14.0829,14.119,189100.0
2010-05-20 10:45:00,23.43,23.47,23.41,23.42,184900.0,14.113,14.1371,14.101,14.107,184900.0
2010-05-20 10:50:00,23.41,23.52,23.41,23.5,204100.0,14.101,14.1672,14.101,14.1552,204100.0
2010-05-20 10:55:00,23.5,23.51,23.46,23.48,122500.0,14.1552,14.1612,14.1311,14.1431,122500.0
2010-05-20 11:00:00,23.49,23.56,23.47,23.51,150600.0,14.1491,14.1913,14.1371,14.1612,150600.0
2010-05-20 11:05:00,23.51,23.58,23.51,23.56,155200.0,14.1612,14.2034,14.1612,14.1913,155200.0
2010-05-20 11:10:00,23.56,23.58,23.48,23.48,184800.0,14.1913,14.2034,14.1431,14.1431,184800.0
2010-05-20 11:15:00,23.49,23.49,23.43,23.45,237600.0,14.1491,14.1491,14.113,14.1251,237600.0
2010-05-20 11:20:00,23.45,23.55,23.45,23.52,165800.0,14.1251,14.1853,14.1251,14.1672,165800.0
2010-05-20 11:25:00,23.5,23.54,23.48,23.52,78000.0,14.1552,14.1793,14.1431,14.1672,78000.0
2010-05-20 11:30:00,23.52,23.56,23.51,23.55,218800.0,14.1672,14.1913,14.1612,14.1853,218800.0
2010-05-20 11:35:00,23.56,23.59,23.52,23.54,155800.0,14.1913,14.2094,14.1672,14.1793,155800.0
2010-05-20 11:40:00,23.54,23.6,23.5,23.51,160600.0,14.1793,14.2154,14.1552,14.1612,160600.0
2010-05-20 11:45:00,23.51,23.54,23.5,23.51,53900.0,14.1612,14.1793,14.1552,14.1612,53900.0
2010-05-20 11:50:00,23.51,23.54,23.5,23.51,127000.0,14.1612,14.1793,14.1552,14.1612,127000.0
2010-05-20 11:55:00,23.5,23.51,23.41,23.42,214500.0,14.1552,14.1612,14.101,14.107,214500.0
2010-05-20 12:00:00,23.42,23.45,23.39,23.42,169300.0,14.107,14.1251,14.0889,14.107,169300.0
2010-05-20 12:05:00,23.42,23.45,23.4,23.44,297700.0,14.107,14.1251,14.0949,14.119,297700.0
2010-05-20 12:10:00,23.44,23.47,23.43,23.43,217000.0,14.119,14.1371,14.113,14.113,217000.0
2010-05-20 12:15:00,23.43,23.43,23.35,23.38,117800.0,14.113,14.113,14.0648,14.0829,117800.0
2010-05-20 12:20:00,23.39,23.42,23.38,23.38,94500.0,14.0889,14.107,14.0829,14.0829,94500.0
2010-05-20 12:25:00,23.38,23.4,23.37,23.38,223900.0,14.0829,14.0949,14.0769,14.0829,223900.0
2010-05-20 12:30:00,23.39,23.4,23.33,23.33,168700.0,14.0889,14.0949,14.0528,14.0528,168700.0
2010-05-20 12:35:00,23.34,23.34,23.3,23.31,239400.0,14.0588,14.0588,14.0347,14.0407,239400.0
2010-05-20 12:40:00,23.32,23.32,23.28,23.28,92100.0,14.0467,14.0467,14.0227,14.0227,92100.0
2010-05-20 12:45:00,23.29,23.32,23.27,23.28,155000.0,14.0287,14.0467,14.0166,14.0227,155000.0
2010-05-20 12:50:00,23.28,23.29,23.22,23.23,128500.0,14.0227,14.0287,13.9865,13.9925,128500.0
2010-05-20 12:55:00,23.22,23.27,23.17,23.18,278600.0,13.9865,14.0166,13.9564,13.9624,278600.0
2010-05-20 13:00:00,23.18,23.21,23.16,23.2,227900.0,13.9624,13.9805,13.9504,13.9745,227900.0
2010-05-20 13:05:00,23.2,23.27,23.2,23.24,166600.0,13.9745,14.0166,13.9745,13.9986,166600.0
2010-05-20 13:10:00,23.24,23.33,23.23,23.33,162600.0,13.9986,14.0528,13.9925,14.0528,162600.0
2010-05-20 13:15:00,23.33,23.34,23.27,23.3,174600.0,14.0528,14.0588,14.0166,14.0347,174600.0
2010-05-20 13:20:00,23.3,23.32,23.28,23.3,246300.0,14.0347,14.0467,14.0227,14.0347,246300.0
2010-05-20 13:25:00,23.31,23.36,23.28,23.33,192700.0,14.0407,14.0708,14.0227,14.0528,192700.0
2010-05-20 13:30:00,23.33,23.41,23.31,23.33,198400.0,14.0528,14.101,14.0407,14.0528,198400.0
2010-05-20 13:35:00,23.33,23.38,23.3,23.35,126700.0,14.0528,14.0829,14.0347,14.0648,126700.0
2010-05-20 13:40:00,23.35,23.43,23.35,23.42,92900.0,14.0648,14.113,14.0648,14.107,92900.0
2010-05-20 13:45:00,23.43,23.44,23.33,23.35,96000.0,14.113,14.119,14.0528,14.0648,96000.0
2010-05-20 13:50:00,23.36,23.37,23.31,23.33,81400.0,14.0708,14.0769,14.0407,14.0528,81400.0
2010-05-20 13:55:00,23.33,23.36,23.28,23.31,93600.0,14.0528,14.0708,14.0227,14.0407,93600.0
2010-05-20 14:00:00,23.31,23.33,23.19,23.21,141700.0,14.0407,14.0528,13.9684,13.9805,141700.0
2010-05-20 14:05:00,23.21,23.3,23.19,23.29,205900.0,13.9805,14.0347,13.9684,14.0287,205900.0
2010-05-20 14:10:00,23.3,23.38,23.29,23.38,107900.0,14.0347,14.0829,14.0287,14.0829,107900.0
2010-05-20 14:15:00,23.38,23.38,23.33,23.38,98200.0,14.0829,14.0829,14.0528,14.0829,98200.0
2010-05-20 14:20:00,23.39,23.42,23.37,23.41,89200.0,14.0889,14.107,14.0769,14.101,89200.0
2010-05-20 14:25:00,23.41,23.43,23.32,23.35,143800.0,14.101,14.113,14.0467,14.0648,143800.0
2010-05-20 14:30:00,23.35,23.4,23.32,23.38,144900.0,14.0648,14.0949,14.0467,14.0829,144900.0
2010-05-20 14:35:00,23.38,23.44,23.37,23.44,165600.0,14.0829,14.119,14.0769,14.119,165600.0
2010-05-20 14:40:00,23.44,23.48,23.38,23.42,157700.0,14.119,14.1431,14.0829,14.107,157700.0
2010-05-20 14:45:00,23.41,23.43,23.35,23.39,161700.0,14.101,14.113,14.0648,14.0889,161700.0
2010-05-20 14:50:00,23.4,23.48,23.38,23.42,232600.0,14.0949,14.1431,14.0829,14.107,232600.0
2010-05-20 14:55:00,23.41,23.43,23.3,23.31,185100.0,14.101,14.113,14.0347,14.0407,185100.0
2010-05-20 15:00:00,23.32,23.34,23.3,23.32,118700.0,14.0467,14.0588,14.0347,14.0467,118700.0
2010-05-20 15:05:00,23.32,23.33,23.23,23.32,204600.0,14.0467,14.0528,13.9925,14.0467,204600.0
2010-05-20 15:10:00,23.32,23.32,23.26,23.31,147100.0,14.0467,14.0467,14.0106,14.0407,147100.0
2010-05-20 15:15:00,23.3,23.33,23.26,23.31,204700.0,14.0347,14.0528,14.0106,14.0407,204700.0
2010-05-20 15:20:00,23.31,23.37,23.28,23.36,164700.0,14.0407,14.0769,14.0227,14.0708,164700.0
2010-05-20 15:25:00,23.36,23.39,23.34,23.34,282600.0,14.0708,14.0889,14.0588,14.0588,282600.0
2010-05-20 15:30:00,23.34,23.39,23.34,23.36,254200.0,14.0588,14.0889,14.0588,14.0708,254200.0
2010-05-20 15:35:00,23.36,23.37,23.27,23.29,207800.0,14.0708,14.0769,14.0166,14.0287,207800.0
2010-05-20 15:40:00,23.3,23.33,23.26,23.26,371200.0,14.0347,14.0528,14.0106,14.0106,371200.0
2010-05-20 15:45:00,23.26,23.26,23.18,23.25,493500.0,14.0106,14.0106,13.9624,14.0046,493500.0
2010-05-20 15:50:00,23.24,23.24,23.16,23.17,442600.0,13.9986,13.9986,13.9504,13.9564,442600.0
2010-05-20 15:55:00,23.16,23.17,23.05,23.05,947100.0,13.9504,13.9564,13.8841,13.8841,947100.0
2010-05-21 09:30:00,22.9,22.9,22.5,22.65,2791500.0,13.7938,13.7938,13.5528,13.6432,2791500.0
2010-05-21 09:35:00,22.65,22.74,22.54,22.71,380800.0,13.6432,13.6974,13.5769,13.6793,380800.0
2010-05-21 09:40:00,22.71,22.81,22.67,22.71,286200.0,13.6793,13.7396,13.6552,13.6793,286200.0
2010-05-21 09:45:00,22.7,22.75,22.67,22.73,152400.0,13.6733,13.7034,13.6552,13.6914,152400.0
2010-05-21 09:50:00,22.73,22.89,22.73,22.85,261800.0,13.6914,13.7877,13.6914,13.7636,261800.0
2010-05-21 09:55:00,22.85,23.03,22.84,22.96,314400.0,13.7636,13.8721,13.7576,13.8299,314400.0
2010-05-21 10:00:00,22.95,22.96,22.88,22.94,115300.0,13.8239,13.8299,13.7817,13.8179,115300.0
2010-05-21 10:05:00,22.93,23.05,22.92,22.96,203500.0,13.8118,13.8841,13.8058,13.8299,203500.0
2010-05-21 10:10:00,22.97,22.97,22.81,22.82,243200.0,13.8359,13.8359,13.7396,13.7456,243200.0
2010-05-21 10:15:00,22.82,22.86,22.75,22.76,158300.0,13.7456,13.7697,13.7034,13.7094,158300.0
2010-05-21 10:20:00,22.76,22.79,22.74,22.74,236000.0,13.7094,13.7275,13.6974,13.6974,236000.0
2010-05-21 10:25:00,22.74,22.8,22.73,22.75,191600.0,13.6974,13.7335,13.6914,13.7034,191600.0
2010-05-21 10:30:00,22.75,22.75,22.67,22.7,205900.0,13.7034,13.7034,13.6552,13.6733,205900.0
2010-05-21 10:35:00,22.69,22.83,22.69,22.82,160200.0,13.6673,13.7516,13.6673,13.7456,160200.0
2010-05-21 10:40:00,22.83,22.89,22.82,22.83,99100.0,13.7516,13.7877,13.7456,13.7516,99100.0
2010-05-21 10:45:00,22.83,22.86,22.8,22.81,138500.0,13.7516,13.7697,13.7335,13.7396,138500.0
2010-05-21 10:50:00,22.82,22.85,22.77,22.82,120900.0,13.7456,13.7636,13.7155,13.7456,120900.0
2010-05-21 10:55:00,22.83,22.87,22.81,22.84,119600.0,13.7516,13.7757,13.7396,13.7576,119600.0
2010-05-21 11:00:00,22.85,22.92,22.84,22.91,101500.0,13.7636,13.8058,13.7576,13.7998,101500.0
2010-05-21 11:05:00,22.92,22.95,22.89,22.91,136900.0,13.8058,13.8239,13.7877,13.7998,136900.0
2010-05-21 11:10:00,22.92,22.92,22.84,22.87,123900.0,13.8058,13.8058,13.7576,13.7757,123900.0
2010-05-21 11:15:00,22.86,22.91,22.84,22.9,137900.0,13.7697,13.7998,13.7576,13.7938,137900.0
2010-05-21 11:20:00,22.9,22.98,22.88,22.98,103600.0,13.7938,13.842,13.7817,13.842,103600.0
2010-05-21 11:25:00,22.98,22.99,22.92,22.98,83800.0,13.842,13.848,13.8058,13.842,83800.0
2010-05-21 11:30:00,22.97,22.98,22.91,22.92,146800.0,13.8359,13.842,13.7998,13.8058,146800.0
2010-05-21 11:35:00,22.92,22.98,22.92,22.96,183900.0,13.8058,13.842,13.8058,13.8299,183900.0
2010-05-21 11:40:00,22.97,22.99,22.96,22.98,122100.0,13.8359,13.848,13.8299,13.842,122100.0
2010-05-21 11:45:00,22.99,23.0,22.96,22.97,141500.0,13.848,13.854,13.8299,13.8359,141500.0
2010-05-21 11:50:00,22.98,23.01,22.98,22.99,183000.0,13.842,13.86,13.842,13.848,183000.0
2010-05-21 11:55:00,22.98,23.0,22.97,23.0,97500.0,13.842,13.854,13.8359,13.854,97500.0
2010-05-21 12:00:00,22.99,23.0,22.95,22.96,148000.0,13.848,13.854,13.8239,13.8299,148000.0
2010-05-21 12:05:00,22.95,22.97,22.92,22.94,87400.0,13.8239,13.8359,13.8058,13.8179,87400.0
2010-05-21 12:10:00,22.94,22.95,22.91,22.92,182600.0,13.8179,13.8239,13.7998,13.8058,182600.0
2010-05-21 12:15:00,22.92,22.95,22.9,22.93,310700.0,13.8058,13.8239,13.7938,13.8118,310700.0
2010-05-21 12:20:00,22.93,22.96,22.89,22.94,108100.0,13.8118,13.8299,13.7877,13.8179,108100.0
2010-05-21 12:25:00,22.95,22.95,22.92,22.92,78900.0,13.8239,13.8239,13.8058,13.8058,78900.0
2010-05-21 12:30:00,22.92,22.92,22.85,22.86,157900.0,13.8058,13.8058,13.7636,13.7697,157900.0
2010-05-21 12:35:00,22.86,22.9,22.86,22.89,106800.0,13.7697,13.7938,13.7697,13.7877,106800.0
2010-05-21 12:40:00,22.89,22.9,22.88,22.89,49500.0,13.7877,13.7938,13.7817,13.7877,49500.0
2010-05-21 12:45:00,22.89,22.89,22.81,22.82,112000.0,13.7877,13.7877,13.7396,13.7456,112000.0
2010-05-21 12:50:00,22.82,22.86,22.81,22.84,124200.0,13.7456,13.7697,13.7396,13.7576,124200.0
2010-05-21 12:55:00,22.84,22.86,22.81,22.82,92800.0,13.7576,13.7697,13.7396,13.7456,92800.0
2010-05-21 13:00:00,22.82,22.83,22.8,22.81,149500.0,13.7456,13.7516,13.7335,13.7396,149500.0
2010-05-21 13:05:00,22.81,22.83,22.8,22.83,78200.0,13.7396,13.7516,13.7335,13.7516,78200.0
2010-05-21 13:10:00,22.83,22.85,22.8,22.81,180100.0,13.7516,13.7636,13.7335,13.7396,180100.0
2010-05-21 13:15:00,22.81,22.84,22.8,22.82,119000.0,13.7396,13.7576,13.7335,13.7456,119000.0
2010-05-21 13:20:00,22.82,22.82,22.72,22.77,198200.0,13.7456,13.7456,13.6853,13.7155,198200.0
2010-05-21 13:25:00,22.77,22.81,22.76,22.8,147900.0,13.7155,13.7396,13.7094,13.7335,147900.0
2010-05-21 13:30:00,22.8,22.82,22.78,22.82,199200.0,13.7335,13.7456,13.7215,13.7456,199200.0
2010-05-21 13:35:00,22.82,22.83,22.79,22.8,104500.0,13.7456,13.7516,13.7275,13.7335,104500.0
2010-05-21 13:40:00,22.8,22.82,22.77,22.78,149600.0,13.7335,13.7456,13.7155,13.7215,149600.0
2010-05-21 13:45:00,22.79,22.85,22.78,22.85,114700.0,13.7275,13.7636,13.7215,13.7636,114700.0
2010-05-21 13:50:00,22.84,22.86,22.84,22.86,72800.0,13.7576,13.7697,13.7576,13.7697,72800.0
2010-05-21 13:55:00,22.85,22.88,22.85,22.88,75700.0,13.7636,13.7817,13.7636,13.7817,75700.0
2010-05-21 14:00:00,22.88,22.91,22.86,22.87,117100.0,13.7817,13.7998,13.7697,13.7757,117100.0
2010-05-21 14:05:00,22.87,22.88,22.82,22.86,101200.0,13.7757,13.7817,13.7456,13.7697,101200.0
2010-05-21 14:10:00,22.87,22.88,22.85,22.86,66600.0,13.7757,13.7817,13.7636,13.7697,66600.0
2010-05-21 14:15:00,22.86,22.86,22.8,22.83,98800.0,13.7697,13.7697,13.7335,13.7516,98800.0
2010-05-21 14:20:00,22.83,22.84,22.79,22.8,191700.0,13.7516,13.7576,13.7275,13.7335,191700.0
2010-05-21 14:25:00,22.8,22.85,22.8,22.84,91800.0,13.7335,13.7636,13.7335,13.7576,91800.0
2010-05-21 14:30:00,22.85,22.89,22.84,22.89,92300.0,13.7636,13.7877,13.7576,13.7877,92300.0
2010-05-21 14:35:00,22.89,22.9,22.86,22.86,84900.0,13.7877,13.7938,13.7697,13.7697,84900.0
2010-05-21 14:40:00,22.87,22.88,22.83,22.85,104400.0,13.7757,13.7817,13.7516,13.7636,104400.0
2010-05-21 14:45:00,22.84,22.85,22.76,22.82,187500.0,13.7576,13.7636,13.7094,13.7456,187500.0
2010-05-21 14:50:00,22.82,22.83,22.8,22.82,113400.0,13.7456,13.7516,13.7335,13.7456,113400.0
2010-05-21 14:55:00,22.81,22.85,22.8,22.85,163300.0,13.7396,13.7636,13.7335,13.7636,163300.0
2010-05-21 15:00:00,22.85,22.88,22.85,22.86,139900.0,13.7636,13.7817,13.7636,13.7697,139900.0
2010-05-21 15:05:00,22.85,22.86,22.83,22.83,165300.0,13.7636,13.7697,13.7516,13.7516,165300.0
2010-05-21 15:10:00,22.83,22.83,22.8,22.8,140000.0,13.7516,13.7516,13.7335,13.7335,140000.0
2010-05-21 15:15:00,22.8,22.81,22.71,22.75,266100.0,13.7335,13.7396,13.6793,13.7034,266100.0
2010-05-21 15:20:00,22.75,22.84,22.75,22.83,148900.0,13.7034,13.7576,13.7034,13.7516,148900.0
2010-05-21 15:25:00,22.83,22.86,22.79,22.8,158700.0,13.7516,13.7697,13.7275,13.7335,158700.0
2010-05-21 15:30:00,22.79,22.81,22.71,22.72,260000.0,13.7275,13.7396,13.6793,13.6853,260000.0
2010-05-21 15:35:00,22.73,22.77,22.71,22.73,399400.0,13.6914,13.7155,13.6793,13.6914,399400.0
2010-05-21 15:40:00,22.73,22.83,22.71,22.82,453600.0,13.6914,13.7516,13.6793,13.7456,453600.0
2010-05-21 15:45:00,22.82,22.86,22.72,22.81,788900.0,13.7456,13.7697,13.6853,13.7396,788900.0
2010-05-21 15:50:00,22.81,22.94,22.77,22.91,597600.0,13.7396,13.8179,13.7155,13.7998,597600.0
2010-05-21 15:55:00,22.91,22.97,22.9,22.97,833800.0,13.7998,13.8359,13.7938,13.8359,833800.0
2010-05-24 09:30:00,22.93,22.93,22.74,22.87,293300.0,13.8118,13.8118,13.6974,13.7757,293300.0
2010-05-24 09:35:00,22.87,23.06,22.87,23.01,344100.0,13.7757,13.8901,13.7757,13.86,344100.0
2010-05-24 09:40:00,23.01,23.03,22.9,22.92,171400.0,13.86,13.8721,13.7938,13.8058,171400.0
2010-05-24 09:45:00,22.93,22.97,22.86,22.9,253900.0,13.8118,13.8359,13.7697,13.7938,253900.0
2010-05-24 09:50:00,22.9,22.9,22.8,22.82,206000.0,13.7938,13.7938,13.7335,13.7456,206000.0
2010-05-24 09:55:00,22.82,22.85,22.79,22.82,171000.0,13.7456,13.7636,13.7275,13.7456,171000.0
2010-05-24 10:00:00,22.82,22.88,22.8,22.86,207600.0,13.7456,13.7817,13.7335,13.7697,207600.0
2010-05-24 10:05:00,22.86,22.96,22.86,22.96,226500.0,13.7697,13.8299,13.7697,13.8299,226500.0
2010-05-24 10:10:00,22.96,23.07,22.94,23.07,375900.0,13.8299,13.8962,13.8179,13.8962,375900.0
2010-05-24 10:15:00,23.07,23.11,23.03,23.06,252500.0,13.8962,13.9203,13.8721,13.8901,252500.0
2010-05-24 10:20:00,23.06,23.08,23.02,23.02,188400.0,13.8901,13.9022,13.866,13.866,188400.0
2010-05-24 10:25:00,23.03,23.07,23.03,23.06,85900.0,13.8721,13.8962,13.8721,13.8901,85900.0
2010-05-24 10:30:00,23.05,23.09,23.05,23.09,159600.0,13.8841,13.9082,13.8841,13.9082,159600.0
2010-05-24 10:35:00,23.08,23.16,23.08,23.1,195200.0,13.9022,13.9504,13.9022,13.9142,195200.0
2010-05-24 10:40:00,23.1,23.12,23.07,23.08,198600.0,13.9142,13.9263,13.8962,13.9022,198600.0
2010-05-24 10:45:00,23.08,23.1,23.07,23.08,96900.0,13.9022,13.9142,13.8962,13.9022,96900.0
2010-05-24 10:50:00,23.08,23.1,23.07,23.07,109200.0,13.9022,13.9142,13.8962,13.8962,109200.0
2010-05-24 10:55:00,23.06,23.09,23.06,23.08,74200.0,13.8901,13.9082,13.8901,13.9022,74200.0
2010-05-24 11:00:00,23.08,23.13,23.07,23.11,142100.0,13.9022,13.9323,13.8962,13.9203,142100.0
2010-05-24 11:05:00,23.11,23.13,23.11,23.13,54300.0,13.9203,13.9323,13.9203,13.9323,54300.0
2010-05-24 11:10:00,23.13,23.14,23.1,23.11,145200.0,13.9323,13.9383,13.9142,13.9203,145200.0
2010-05-24 11:15:00,23.11,23.11,23.07,23.08,97800.0,13.9203,13.9203,13.8962,13.9022,97800.0
2010-05-24 11:20:00,23.07,23.11,23.07,23.11,82700.0,13.8962,13.9203,13.8962,13.9203,82700.0
2010-05-24 11:25:00,23.11,23.11,23.07,23.08,100500.0,13.9203,13.9203,13.8962,13.9022,100500.0
2010-05-24 11:30:00,23.07,23.09,23.07,23.09,89400.0,13.8962,13.9082,13.8962,13.9082,89400.0
2010-05-24 11:35:00,23.08,23.1,23.08,23.1,65000.0,13.9022,13.9142,13.9022,13.9142,65000.0
2010-05-24 11:40:00,23.1,23.13,23.09,23.11,61600.0,13.9142,13.9323,13.9082,13.9203,61600.0
2010-05-24 11:45:00,23.11,23.13,23.1,23.11,105300.0,13.9203,13.9323,13.9142,13.9203,105300.0
2010-05-24 11:50:00,23.13,23.13,23.1,23.11,40300.0,13.9323,13.9323,13.9142,13.9203,40300.0
2010-05-24 11:55:00,23.11,23.11,23.08,23.11,97400.0,13.9203,13.9203,13.9022,13.9203,97400.0
2010-05-24 12:00:00,23.1,23.11,23.09,23.1,67700.0,13.9142,13.9203,13.9082,13.9142,67700.0
2010-05-24 12:05:00,23.1,23.14,23.1,23.14,55600.0,13.9142,13.9383,13.9142,13.9383,55600.0
2010-05-24 12:10:00,23.14,23.18,23.13,23.15,171200.0,13.9383,13.9624,13.9323,13.9444,171200.0
2010-05-24 12:15:00,23.15,23.16,23.09,23.1,95400.0,13.9444,13.9504,13.9082,13.9142,95400.0
2010-05-24 12:20:00,23.1,23.1,23.07,23.08,204900.0,13.9142,13.9142,13.8962,13.9022,204900.0
2010-05-24 12:25:00,23.09,23.1,23.08,23.1,59600.0,13.9082,13.9142,13.9022,13.9142,59600.0
2010-05-24 12:30:00,23.09,23.11,23.08,23.1,70000.0,13.9082,13.9203,13.9022,13.9142,70000.0
2010-05-24 12:35:00,23.1,23.1,23.09,23.09,51200.0,13.9142,13.9142,13.9082,13.9082,51200.0
2010-05-24 12:40:00,23.1,23.1,23.07,23.07,51100.0,13.9142,13.9142,13.8962,13.8962,51100.0
2010-05-24 12:45:00,23.07,23.08,23.06,23.08,94700.0,13.8962,13.9022,13.8901,13.9022,94700.0
2010-05-24 12:50:00,23.08,23.12,23.06,23.11,119300.0,13.9022,13.9263,13.8901,13.9203,119300.0
2010-05-24 12:55:00,23.11,23.12,23.1,23.11,25600.0,13.9203,13.9263,13.9142,13.9203,25600.0
2010-05-24 13:00:00,23.11,23.13,23.11,23.12,174400.0,13.9203,13.9323,13.9203,13.9263,174400.0
2010-05-24 13:05:00,23.13,23.13,23.09,23.09,127900.0,13.9323,13.9323,13.9082,13.9082,127900.0
2010-05-24 13:10:00,23.1,23.11,23.08,23.1,118400.0,13.9142,13.9203,13.9022,13.9142,118400.0
2010-05-24 13:15:00,23.1,23.1,23.08,23.09,74300.0,13.9142,13.9142,13.9022,13.9082,74300.0
2010-05-24 13:20:00,23.08,23.11,23.07,23.09,87300.0,13.9022,13.9203,13.8962,13.9082,87300.0
2010-05-24 13:25:00,23.1,23.15,23.09,23.13,233400.0,13.9142,13.9444,13.9082,13.9323,233400.0
2010-05-24 13:30:00,23.13,23.14,23.09,23.09,53500.0,13.9323,13.9383,13.9082,13.9082,53500.0
2010-05-24 13:35:00,23.09,23.11,23.08,23.09,61700.0,13.9082,13.9203,13.9022,13.9082,61700.0
2010-05-24 13:40:00,23.1,23.1,23.07,23.08,64300.0,13.9142,13.9142,13.8962,13.9022,64300.0
2010-05-24 13:45:00,23.07,23.08,23.0,23.01,155900.0,13.8962,13.9022,13.854,13.86,155900.0
2010-05-24 13:50:00,23.01,23.03,23.0,23.02,96900.0,13.86,13.8721,13.854,13.866,96900.0
2010-05-24 13:55:00,23.02,23.05,23.01,23.05,61300.0,13.866,13.8841,13.86,13.8841,61300.0
2010-05-24 14:00:00,23.05,23.07,23.04,23.05,168700.0,13.8841,13.8962,13.8781,13.8841,168700.0
2010-05-24 14:05:00,23.04,23.06,23.04,23.06,62000.0,13.8781,13.8901,13.8781,13.8901,62000.0
2010-05-24 14:10:00,23.06,23.11,23.06,23.1,133300.0,13.8901,13.9203,13.8901,13.9142,133300.0
2010-05-24 14:15:00,23.11,23.11,23.09,23.1,45100.0,13.9203,13.9203,13.9082,13.9142,45100.0
2010-05-24 14:20:00,23.09,23.13,23.07,23.13,192000.0,13.9082,13.9323,13.8962,13.9323,192000.0
2010-05-24 14:25:00,23.12,23.16,23.12,23.16,208200.0,13.9263,13.9504,13.9263,13.9504,208200.0
2010-05-24 14:30:00,23.15,23.16,23.12,23.15,178800.0,13.9444,13.9504,13.9263,13.9444,178800.0
2010-05-24 14:35:00,23.15,23.16,23.13,23.14,110200.0,13.9444,13.9504,13.9323,13.9383,110200.0
2010-05-24 14:40:00,23.14,23.14,23.1,23.11,167800.0,13.9383,13.9383,13.9142,13.9203,167800.0
2010-05-24 14:45:00,23.11,23.12,23.05,23.05,160400.0,13.9203,13.9263,13.8841,13.8841,160400.0
2010-05-24 14:50:00,23.05,23.1,23.05,23.1,117200.0,13.8841,13.9142,13.8841,13.9142,117200.0
2010-05-24 14:55:00,23.1,23.1,23.08,23.09,75000.0,13.9142,13.9142,13.9022,13.9082,75000.0
2010-05-24 15:00:00,23.1,23.1,23.02,23.02,77200.0,13.9142,13.9142,13.866,13.866,77200.0
2010-05-24 15:05:00,23.02,23.05,23.01,23.04,149200.0,13.866,13.8841,13.86,13.8781,149200.0
2010-05-24 15:10:00,23.03,23.09,23.02,23.09,241900.0,13.8721,13.9082,13.866,13.9082,241900.0
2010-05-24 15:15:00,23.08,23.15,23.08,23.14,297300.0,13.9022,13.9444,13.9022,13.9383,297300.0
2010-05-24 15:20:00,23.14,23.18,23.14,23.14,165900.0,13.9383,13.9624,13.9383,13.9383,165900.0
2010-05-24 15:25:00,23.15,23.16,23.12,23.13,97900.0,13.9444,13.9504,13.9263,13.9323,97900.0
2010-05-24 15:30:00,23.13,23.15,23.12,23.15,144100.0,13.9323,13.9444,13.9263,13.9444,144100.0
2010-05-24 15:35:00,23.15,23.15,23.13,23.13,211000.0,13.9444,13.9444,13.9323,13.9323,211000.0
2010-05-24 15:40:00,23.13,23.14,23.12,23.13,187100.0,13.9323,13.9383,13.9263,13.9323,187100.0
2010-05-24 15:45:00,23.12,23.13,23.02,23.04,365300.0,13.9263,13.9323,13.866,13.8781,365300.0
2010-05-24 15:50:00,23.04,23.04,22.98,22.98,335800.0,13.8781,13.8781,13.842,13.842,335800.0
2010-05-24 15:55:00,22.98,22.99,22.94,22.97,520000.0,13.842,13.848,13.8179,13.8359,520000.0
2010-05-25 09:30:00,22.6,22.6,22.41,22.46,342100.0,13.6131,13.6131,13.4986,13.5287,342100.0
2010-05-25 09:35:00,22.46,22.48,22.29,22.29,345700.0,13.5287,13.5408,13.4263,13.4263,345700.0
2010-05-25 09:40:00,22.29,22.44,22.24,22.41,295900.0,13.4263,13.5167,13.3962,13.4986,295900.0
2010-05-25 09:45:00,22.41,22.52,22.38,22.5,206400.0,13.4986,13.5649,13.4805,13.5528,206400.0
2010-05-25 09:50:00,22.51,22.52,22.41,22.41,161600.0,13.5588,13.5649,13.4986,13.4986,161600.0
2010-05-25 09:55:00,22.41,22.49,22.4,22.42,184200.0,13.4986,13.5468,13.4926,13.5046,184200.0
2010-05-25 10:00:00,22.42,22.54,22.41,22.52,165600.0,13.5046,13.5769,13.4986,13.5649,165600.0
2010-05-25 10:05:00,22.52,22.53,22.46,22.48,110200.0,13.5649,13.5709,13.5287,13.5408,110200.0
2010-05-25 10:10:00,22.49,22.5,22.43,22.46,122400.0,13.5468,13.5528,13.5107,13.5287,122400.0
2010-05-25 10:15:00,22.46,22.56,22.46,22.54,137000.0,13.5287,13.589,13.5287,13.5769,137000.0
2010-05-25 10:20:00,22.54,22.56,22.5,22.55,145100.0,13.5769,13.589,13.5528,13.5829,145100.0
2010-05-25 10:25:00,22.54,22.58,22.5,22.51,110700.0,13.5769,13.601,13.5528,13.5588,110700.0
2010-05-25 10:30:00,22.51,22.55,22.46,22.46,137400.0,13.5588,13.5829,13.5287,13.5287,137400.0
2010-05-25 10:35:00,22.47,22.52,22.45,22.49,91100.0,13.5348,13.5649,13.5227,13.5468,91100.0
2010-05-25 10:40:00,22.49,22.51,22.48,22.48,93300.0,13.5468,13.5588,13.5408,13.5408,93300.0
2010-05-25 10:45:00,22.49,22.5,22.45,22.46,115100.0,13.5468,13.5528,13.5227,13.5287,115100.0
2010-05-25 10:50:00,22.46,22.48,22.44,22.46,107200.0,13.5287,13.5408,13.5167,13.5287,107200.0
2010-05-25 10:55:00,22.47,22.51,22.46,22.51,72900.0,13.5348,13.5588,13.5287,13.5588,72900.0
2010-05-25 11:00:00,22.51,22.55,22.5,22.54,101100.0,13.5588,13.5829,13.5528,13.5769,101100.0
2010-05-25 11:05:00,22.54,22.63,22.54,22.59,157400.0,13.5769,13.6311,13.5769,13.607,157400.0
2010-05-25 11:10:00,22.6,22.6,22.53,22.54,85800.0,13.6131,13.6131,13.5709,13.5769,85800.0
2010-05-25 11:15:00,22.54,22.54,22.45,22.52,133800.0,13.5769,13.5769,13.5227,13.5649,133800.0
2010-05-25 11:20:00,22.52,22.54,22.47,22.48,137500.0,13.5649,13.5769,13.5348,13.5408,137500.0
2010-05-25 11:25:00,22.48,22.56,22.48,22.54,86600.0,13.5408,13.589,13.5408,13.5769,86600.0
2010-05-25 11:30:00,22.54,22.57,22.52,22.55,251300.0,13.5769,13.595,13.5649,13.5829,251300.0
2010-05-25 11:35:00,22.55,22.56,22.53,22.56,154400.0,13.5829,13.589,13.5709,13.589,154400.0
2010-05-25 11:40:00,22.56,22.59,22.56,22.56,128600.0,13.589,13.607,13.589,13.589,128600.0
2010-05-25 11:45:00,22.56,22.58,22.53,22.54,103800.0,13.589,13.601,13.5709,13.5769,103800.0
2010-05-25 11:50:00,22.55,22.59,22.54,22.58,60600.0,13.5829,13.607,13.5769,13.601,60600.0
2010-05-25 11:55:00,22.59,22.63,22.58,22.61,69200.0,13.607,13.6311,13.601,13.6191,69200.0
2010-05-25 12:00:00,22.62,22.64,22.6,22.63,115400.0,13.6251,13.6372,13.6131,13.6311,115400.0
2010-05-25 12:05:00,22.63,22.63,22.56,22.56,118800.0,13.6311,13.6311,13.589,13.589,118800.0
2010-05-25 12:10:00,22.56,22.57,22.53,22.55,128800.0,13.589,13.595,13.5709,13.5829,128800.0
2010-05-25 12:15:00,22.55,22.55,22.51,22.52,157500.0,13.5829,13.5829,13.5588,13.5649,157500.0
2010-05-25 12:20:00,22.51,22.53,22.5,22.5,100200.0,13.5588,13.5709,13.5528,13.5528,100200.0
2010-05-25 12:25:00,22.5,22.53,22.49,22.49,88800.0,13.5528,13.5709,13.5468,13.5468,88800.0
2010-05-25 12:30:00,22.49,22.5,22.46,22.47,187100.0,13.5468,13.5528,13.5287,13.5348,187100.0
2010-05-25 12:35:00,22.48,22.52,22.46,22.52,141000.0,13.5408,13.5649,13.5287,13.5649,141000.0
2010-05-25 12:40:00,22.52,22.53,22.48,22.49,112900.0,13.5649,13.5709,13.5408,13.5468,112900.0
2010-05-25 12:45:00,22.49,22.53,22.48,22.5,117100.0,13.5468,13.5709,13.5408,13.5528,117100.0
2010-05-25 12:50:00,22.5,22.53,22.5,22.51,113800.0,13.5528,13.5709,13.5528,13.5588,113800.0
2010-05-25 12:55:00,22.51,22.54,22.5,22.51,81700.0,13.5588,13.5769,13.5528,13.5588,81700.0
2010-05-25 13:00:00,22.51,22.53,22.49,22.51,181800.0,13.5588,13.5709,13.5468,13.5588,181800.0
2010-05-25 13:05:00,22.51,22.52,22.49,22.5,225700.0,13.5588,13.5649,13.5468,13.5528,225700.0
2010-05-25 13:10:00,22.5,22.51,22.49,22.5,171200.0,13.5528,13.5588,13.5468,13.5528,171200.0
2010-05-25 13:15:00,22.51,22.52,22.49,22.5,93400.0,13.5588,13.5649,13.5468,13.5528,93400.0
2010-05-25 13:20:00,22.5,22.53,22.49,22.52,211200.0,13.5528,13.5709,13.5468,13.5649,211200.0
2010-05-25 13:25:00,22.53,22.55,22.52,22.54,135900.0,13.5709,13.5829,13.5649,13.5769,135900.0
2010-05-25 13:30:00,22.53,22.54,22.48,22.5,195400.0,13.5709,13.5769,13.5408,13.5528,195400.0
2010-05-25 13:35:00,22.5,22.52,22.48,22.49,108700.0,13.5528,13.5649,13.5408,13.5468,108700.0
2010-05-25 13:40:00,22.5,22.51,22.48,22.51,215000.0,13.5528,13.5588,13.5408,13.5588,215000.0
2010-05-25 13:45:00,22.5,22.52,22.49,22.51,105900.0,13.5528,13.5649,13.5468,13.5588,105900.0
2010-05-25 13:50:00,22.52,22.53,22.5,22.52,117500.0,13.5649,13.5709,13.5528,13.5649,117500.0
2010-05-25 13:55:00,22.51,22.53,22.5,22.51,152700.0,13.5588,13.5709,13.5528,13.5588,152700.0
2010-05-25 14:00:00,22.5,22.53,22.48,22.51,161800.0,13.5528,13.5709,13.5408,13.5588,161800.0
2010-05-25 14:05:00,22.52,22.57,22.5,22.51,188700.0,13.5649,13.595,13.5528,13.5588,188700.0
2010-05-25 14:10:00,22.52,22.55,22.5,22.55,86600.0,13.5649,13.5829,13.5528,13.5829,86600.0
2010-05-25 14:15:00,22.55,22.58,22.52,22.58,100200.0,13.5829,13.601,13.5649,13.601,100200.0
2010-05-25 14:20:00,22.59,22.61,22.57,22.59,207600.0,13.607,13.6191,13.595,13.607,207600.0
2010-05-25 14:25:00,22.59,22.65,22.58,22.61,94400.0,13.607,13.6432,13.601,13.6191,94400.0
2010-05-25 14:30:00,22.61,22.64,22.57,22.57,136700.0,13.6191,13.6372,13.595,13.595,136700.0
2010-05-25 14:35:00,22.57,22.59,22.56,22.57,97500.0,13.595,13.607,13.589,13.595,97500.0
2010-05-25 14:40:00,22.57,22.63,22.56,22.62,99700.0,13.595,13.6311,13.589,13.6251,99700.0
2010-05-25 14:45:00,22.63,22.73,22.6,22.71,180600.0,13.6311,13.6914,13.6131,13.6793,180600.0
2010-05-25 14:50:00,22.72,22.74,22.68,22.74,214000.0,13.6853,13.6974,13.6612,13.6974,214000.0
2010-05-25 14:55:00,22.74,22.74,22.68,22.68,145000.0,13.6974,13.6974,13.6612,13.6612,145000.0
2010-05-25 15:00:00,22.68,22.73,22.68,22.69,185900.0,13.6612,13.6914,13.6612,13.6673,185900.0
2010-05-25 15:05:00,22.69,22.76,22.69,22.75,272200.0,13.6673,13.7094,13.6673,13.7034,272200.0
2010-05-25 15:10:00,22.75,22.78,22.71,22.72,246800.0,13.7034,13.7215,13.6793,13.6853,246800.0
2010-05-25 15:15:00,22.73,22.73,22.69,22.71,180200.0,13.6914,13.6914,13.6673,13.6793,180200.0
2010-05-25 15:20:00,22.72,22.84,22.72,22.81,259400.0,13.6853,13.7576,13.6853,13.7396,259400.0
2010-05-25 15:25:00,22.81,22.84,22.81,22.84,176300.0,13.7396,13.7576,13.7396,13.7576,176300.0
2010-05-25 15:30:00,22.84,22.88,22.82,22.85,297600.0,13.7576,13.7817,13.7456,13.7636,297600.0
2010-05-25 15:35:00,22.85,22.88,22.8,22.81,232400.0,13.7636,13.7817,13.7335,13.7396,232400.0
2010-05-25 15:40:00,22.82,22.87,22.81,22.81,312300.0,13.7456,13.7757,13.7396,13.7396,312300.0
2010-05-25 15:45:00,22.81,22.86,22.79,22.85,316100.0,13.7396,13.7697,13.7275,13.7636,316100.0
2010-05-25 15:50:00,22.86,22.86,22.79,22.82,269000.0,13.7697,13.7697,13.7275,13.7456,269000.0
2010-05-25 15:55:00,22.82,22.89,22.81,22.89,459700.0,13.7456,13.7877,13.7396,13.7877,459700.0
2010-05-26 09:30:00,23.03,23.03,22.76,22.8,214300.0,13.8721,13.8721,13.7094,13.7335,214300.0
2010-05-26 09:35:00,22.81,23.0,22.8,22.96,237900.0,13.7396,13.854,13.7335,13.8299,237900.0
2010-05-26 09:40:00,22.96,23.03,22.95,23.0,410000.0,13.8299,13.8721,13.8239,13.854,410000.0
2010-05-26 09:45:00,23.0,23.01,22.92,23.01,242700.0,13.854,13.86,13.8058,13.86,242700.0
2010-05-26 09:50:00,23.0,23.05,22.98,23.05,406100.0,13.854,13.8841,13.842,13.8841,406100.0
2010-05-26 09:55:00,23.05,23.07,23.01,23.04,155900.0,13.8841,13.8962,13.86,13.8781,155900.0
2010-05-26 10:00:00,23.04,23.06,23.0,23.01,121400.0,13.8781,13.8901,13.854,13.86,121400.0
2010-05-26 10:05:00,23.01,23.01,22.97,22.99,185700.0,13.86,13.86,13.8359,13.848,185700.0
2010-05-26 10:10:00,22.98,23.0,22.95,23.0,155600.0,13.842,13.854,13.8239,13.854,155600.0
2010-05-26 10:15:00,23.0,23.0,22.96,22.97,143400.0,13.854,13.854,13.8299,13.8359,143400.0
2010-05-26 10:20:00,22.96,22.98,22.94,22.97,112000.0,13.8299,13.842,13.8179,13.8359,112000.0
2010-05-26 10:25:00,22.98,22.99,22.96,22.99,54800.0,13.842,13.848,13.8299,13.848,54800.0
2010-05-26 10:30:00,22.98,22.99,22.97,22.98,227300.0,13.842,13.848,13.8359,13.842,227300.0
2010-05-26 10:35:00,22.98,23.0,22.97,23.0,132700.0,13.842,13.854,13.8359,13.854,132700.0
2010-05-26 10:40:00,23.0,23.01,22.99,22.99,265400.0,13.854,13.86,13.848,13.848,265400.0
2010-05-26 10:45:00,22.99,23.01,22.98,23.0,332400.0,13.848,13.86,13.842,13.854,332400.0
2010-05-26 10:50:00,23.0,23.02,22.98,22.98,162100.0,13.854,13.866,13.842,13.842,162100.0
2010-05-26 10:55:00,22.98,22.99,22.93,22.94,165300.0,13.842,13.848,13.8118,13.8179,165300.0
2010-05-26 11:00:00,22.93,22.94,22.82,22.87,351800.0,13.8118,13.8179,13.7456,13.7757,351800.0
2010-05-26 11:05:00,22.87,22.97,22.87,22.97,222800.0,13.7757,13.8359,13.7757,13.8359,222800.0
2010-05-26 11:10:00,22.97,23.0,22.96,22.99,180500.0,13.8359,13.854,13.8299,13.848,180500.0
2010-05-26 11:15:00,22.99,23.0,22.97,22.98,89700.0,13.848,13.854,13.8359,13.842,89700.0
2010-05-26 11:20:00,22.98,23.0,22.97,22.99,113700.0,13.842,13.854,13.8359,13.848,113700.0
2010-05-26 11:25:00,22.99,23.0,22.9,22.92,253200.0,13.848,13.854,13.7938,13.8058,253200.0
2010-05-26 11:30:00,22.92,22.96,22.91,22.96,117500.0,13.8058,13.8299,13.7998,13.8299,117500.0
2010-05-26 11:35:00,22.95,22.96,22.9,22.91,141700.0,13.8239,13.8299,13.7938,13.7998,141700.0
2010-05-26 11:40:00,22.91,22.96,22.91,22.94,71500.0,13.7998,13.8299,13.7998,13.8179,71500.0
2010-05-26 11:45:00,22.95,22.96,22.9,22.9,75000.0,13.8239,13.8299,13.7938,13.7938,75000.0
2010-05-26 11:50:00,22.91,22.93,22.9,22.92,118900.0,13.7998,13.8118,13.7938,13.8058,118900.0
2010-05-26 11:55:00,22.92,22.95,22.91,22.92,118700.0,13.8058,13.8239,13.7998,13.8058,118700.0
2010-05-26 12:00:00,22.93,22.96,22.91,22.95,74600.0,13.8118,13.8299,13.7998,13.8239,74600.0
2010-05-26 12:05:00,22.95,22.97,22.95,22.97,23600.0,13.8239,13.8359,13.8239,13.8359,23600.0
2010-05-26 12:10:00,22.96,22.97,22.94,22.95,51400.0,13.8299,13.8359,13.8179,13.8239,51400.0
2010-05-26 12:15:00,22.95,22.97,22.94,22.95,131300.0,13.8239,13.8359,13.8179,13.8239,131300.0
2010-05-26 12:20:00,22.95,22.98,22.95,22.98,117800.0,13.8239,13.842,13.8239,13.842,117800.0
2010-05-26 12:25:00,22.97,22.98,22.95,22.97,71200.0,13.8359,13.842,13.8239,13.8359,71200.0
2010-05-26 12:30:00,22.96,22.97,22.95,22.95,56000.0,13.8299,13.8359,13.8239,13.8239,56000.0
2010-05-26 12:35:00,22.96,22.99,22.95,22.97,114500.0,13.8299,13.848,13.8239,13.8359,114500.0
2010-05-26 12:40:00,22.98,22.98,22.92,22.94,183800.0,13.842,13.842,13.8058,13.8179,183800.0
2010-05-26 12:45:00,22.94,22.98,22.93,22.93,195100.0,13.8179,13.842,13.8118,13.8118,195100.0
2010-05-26 12:50:00,22.93,23.0,22.93,23.0,74300.0,13.8118,13.854,13.8118,13.854,74300.0
2010-05-26 12:55:00,22.99,23.0,22.97,23.0,93600.0,13.848,13.854,13.8359,13.854,93600.0
2010-05-26 13:00:00,23.0,23.0,22.98,22.99,61000.0,13.854,13.854,13.842,13.848,61000.0
2010-05-26 13:05:00,22.99,23.0,22.98,22.99,80800.0,13.848,13.854,13.842,13.848,80800.0
2010-05-26 13:10:00,23.0,23.0,22.96,22.97,48500.0,13.854,13.854,13.8299,13.8359,48500.0
2010-05-26 13:15:00,22.98,23.0,22.97,22.97,68400.0,13.842,13.854,13.8359,13.8359,68400.0
2010-05-26 13:20:00,22.98,23.0,22.97,23.0,75700.0,13.842,13.854,13.8359,13.854,75700.0
2010-05-26 13:25:00,22.99,23.0,22.98,22.99,62700.0,13.848,13.854,13.842,13.848,62700.0
2010-05-26 13:30:00,22.98,23.0,22.98,23.0,26800.0,13.842,13.854,13.842,13.854,26800.0
2010-05-26 13:35:00,23.0,23.04,22.99,23.04,69000.0,13.854,13.8781,13.848,13.8781,69000.0
2010-05-26 13:40:00,23.03,23.06,22.99,22.99,215200.0,13.8721,13.8901,13.848,13.848,215200.0
2010-05-26 13:45:00,22.99,23.0,22.96,22.98,74100.0,13.848,13.854,13.8299,13.842,74100.0
2010-05-26 13:50:00,22.97,22.98,22.97,22.97,42900.0,13.8359,13.842,13.8359,13.8359,42900.0
2010-05-26 13:55:00,22.97,23.0,22.96,22.97,100700.0,13.8359,13.854,13.8299,13.8359,100700.0
2010-05-26 14:00:00,22.98,23.0,22.97,22.98,90400.0,13.842,13.854,13.8359,13.842,90400.0
2010-05-26 14:05:00,22.98,22.99,22.97,22.99,52400.0,13.842,13.848,13.8359,13.848,52400.0
2010-05-26 14:10:00,22.98,23.0,22.95,22.95,84800.0,13.842,13.854,13.8239,13.8239,84800.0
2010-05-26 14:15:00,22.96,22.97,22.94,22.97,87300.0,13.8299,13.8359,13.8179,13.8359,87300.0
2010-05-26 14:20:00,22.97,22.99,22.91,22.94,169600.0,13.8359,13.848,13.7998,13.8179,169600.0
2010-05-26 14:25:00,22.94,22.95,22.9,22.93,270500.0,13.8179,13.8239,13.7938,13.8118,270500.0
2010-05-26 14:30:00,22.93,22.94,22.87,22.91,258000.0,13.8118,13.8179,13.7757,13.7998,258000.0
2010-05-26 14:35:00,22.91,22.91,22.86,22.9,294600.0,13.7998,13.7998,13.7697,13.7938,294600.0
2010-05-26 14:40:00,22.89,22.91,22.84,22.86,175800.0,13.7877,13.7998,13.7576,13.7697,175800.0
2010-05-26 14:45:00,22.86,22.88,22.83,22.86,182100.0,13.7697,13.7817,13.7516,13.7697,182100.0
2010-05-26 14:50:00,22.86,22.86,22.82,22.82,164500.0,13.7697,13.7697,13.7456,13.7456,164500.0
2010-05-26 14:55:00,22.82,22.87,22.82,22.83,196900.0,13.7456,13.7757,13.7456,13.7516,196900.0
2010-05-26 15:00:00,22.83,22.88,22.82,22.85,132500.0,13.7516,13.7817,13.7456,13.7636,132500.0
2010-05-26 15:05:00,22.86,22.9,22.85,22.89,121000.0,13.7697,13.7938,13.7636,13.7877,121000.0
2010-05-26 15:10:00,22.89,22.92,22.88,22.88,185200.0,13.7877,13.8058,13.7817,13.7817,185200.0
2010-05-26 15:15:00,22.88,22.89,22.85,22.88,467700.0,13.7817,13.7877,13.7636,13.7817,467700.0
2010-05-26 15:20:00,22.88,22.9,22.85,22.85,113500.0,13.7817,13.7938,13.7636,13.7636,113500.0
2010-05-26 15:25:00,22.85,22.85,22.68,22.7,310900.0,13.7636,13.7636,13.6612,13.6733,310900.0
2010-05-26 15:30:00,22.7,22.73,22.66,22.67,212100.0,13.6733,13.6914,13.6492,13.6552,212100.0
2010-05-26 15:35:00,22.67,22.76,22.64,22.75,300600.0,13.6552,13.7094,13.6372,13.7034,300600.0
2010-05-26 15:40:00,22.76,22.81,22.75,22.79,251000.0,13.7094,13.7396,13.7034,13.7275,251000.0
2010-05-26 15:45:00,22.78,22.79,22.72,22.74,234000.0,13.7215,13.7275,13.6853,13.6974,234000.0
2010-05-26 15:50:00,22.74,22.76,22.72,22.76,193900.0,13.6974,13.7094,13.6853,13.7094,193900.0
2010-05-26 15:55:00,22.75,22.76,22.7,22.7,632200.0,13.7034,13.7094,13.6733,13.6733,632200.0
2010-05-27 09:30:00,23.07,23.18,23.01,23.18,246600.0,13.8962,13.9624,13.86,13.9624,246600.0
2010-05-27 09:35:00,23.18,23.19,23.06,23.09,300800.0,13.9624,13.9684,13.8901,13.9082,300800.0
2010-05-27 09:40:00,23.09,23.19,23.08,23.17,162200.0,13.9082,13.9684,13.9022,13.9564,162200.0
2010-05-27 09:45:00,23.18,23.22,23.14,23.14,58200.0,13.9624,13.9865,13.9383,13.9383,58200.0
2010-05-27 09:50:00,23.14,23.21,23.13,23.18,162900.0,13.9383,13.9805,13.9323,13.9624,162900.0
2010-05-27 09:55:00,23.18,23.22,23.16,23.18,132200.0,13.9624,13.9865,13.9504,13.9624,132200.0
2010-05-27 10:00:00,23.18,23.18,23.09,23.14,186900.0,13.9624,13.9624,13.9082,13.9383,186900.0
2010-05-27 10:05:00,23.15,23.19,23.14,23.19,214400.0,13.9444,13.9684,13.9383,13.9684,214400.0
2010-05-27 10:10:00,23.18,23.22,23.18,23.2,146800.0,13.9624,13.9865,13.9624,13.9745,146800.0
2010-05-27 10:15:00,23.21,23.23,23.18,23.23,133800.0,13.9805,13.9925,13.9624,13.9925,133800.0
2010-05-27 10:20:00,23.22,23.23,23.19,23.21,100400.0,13.9865,13.9925,13.9684,13.9805,100400.0
2010-05-27 10:25:00,23.22,23.28,23.22,23.27,99900.0,13.9865,14.0227,13.9865,14.0166,99900.0
2010-05-27 10:30:00,23.27,23.3,23.27,23.28,132700.0,14.0166,14.0347,14.0166,14.0227,132700.0
2010-05-27 10:35:00,23.27,23.28,23.18,23.18,175100.0,14.0166,14.0227,13.9624,13.9624,175100.0
2010-05-27 10:40:00,23.19,23.19,23.18,23.19,22200.0,13.9684,13.9684,13.9624,13.9684,22200.0
2010-05-27 10:45:00,23.19,23.23,23.18,23.22,209900.0,13.9684,13.9925,13.9624,13.9865,209900.0
2010-05-27 10:50:00,23.22,23.25,23.2,23.24,142000.0,13.9865,14.0046,13.9745,13.9986,142000.0
2010-05-27 10:55:00,23.24,23.26,23.24,23.24,51200.0,13.9986,14.0106,13.9986,13.9986,51200.0
2010-05-27 11:00:00,23.25,23.31,23.24,23.31,139800.0,14.0046,14.0407,13.9986,14.0407,139800.0
2010-05-27 11:05:00,23.31,23.33,23.28,23.29,97300.0,14.0407,14.0528,14.0227,14.0287,97300.0
2010-05-27 11:10:00,23.29,23.29,23.24,23.25,104200.0,14.0287,14.0287,13.9986,14.0046,104200.0
2010-05-27 11:15:00,23.26,23.29,23.19,23.21,145500.0,14.0106,14.0287,13.9684,13.9805,145500.0
2010-05-27 11:20:00,23.21,23.23,23.2,23.22,112700.0,13.9805,13.9925,13.9745,13.9865,112700.0
2010-05-27 11:25:00,23.21,23.22,23.18,23.2,276900.0,13.9805,13.9865,13.9624,13.9745,276900.0
2010-05-27 11:30:00,23.2,23.21,23.18,23.18,162800.0,13.9745,13.9805,13.9624,13.9624,162800.0
2010-05-27 11:35:00,23.18,23.24,23.18,23.19,149100.0,13.9624,13.9986,13.9624,13.9684,149100.0
2010-05-27 11:40:00,23.18,23.23,23.17,23.19,193000.0,13.9624,13.9925,13.9564,13.9684,193000.0
2010-05-27 11:45:00,23.2,23.21,23.18,23.2,65400.0,13.9745,13.9805,13.9624,13.9745,65400.0
2010-05-27 11:50:00,23.21,23.23,23.2,23.23,30400.0,13.9805,13.9925,13.9745,13.9925,30400.0
2010-05-27 11:55:00,23.23,23.24,23.21,23.24,59200.0,13.9925,13.9986,13.9805,13.9986,59200.0
2010-05-27 12:00:00,23.24,23.24,23.22,23.24,76000.0,13.9986,13.9986,13.9865,13.9986,76000.0
2010-05-27 12:05:00,23.23,23.24,23.21,23.24,87000.0,13.9925,13.9986,13.9805,13.9986,87000.0
2010-05-27 12:10:00,23.23,23.24,23.19,23.2,71800.0,13.9925,13.9986,13.9684,13.9745,71800.0
2010-05-27 12:15:00,23.19,23.2,23.18,23.18,65600.0,13.9684,13.9745,13.9624,13.9624,65600.0
2010-05-27 12:20:00,23.18,23.19,23.16,23.18,150500.0,13.9624,13.9684,13.9504,13.9624,150500.0
2010-05-27 12:25:00,23.17,23.2,23.17,23.2,92700.0,13.9564,13.9745,13.9564,13.9745,92700.0
2010-05-27 12:30:00,23.2,23.21,23.17,23.19,310300.0,13.9745,13.9805,13.9564,13.9684,310300.0
2010-05-27 12:35:00,23.19,23.2,23.17,23.18,83500.0,13.9684,13.9745,13.9564,13.9624,83500.0
2010-05-27 12:40:00,23.18,23.19,23.17,23.18,77600.0,13.9624,13.9684,13.9564,13.9624,77600.0
2010-05-27 12:45:00,23.17,23.2,23.17,23.18,34000.0,13.9564,13.9745,13.9564,13.9624,34000.0
2010-05-27 12:50:00,23.19,23.19,23.16,23.17,98000.0,13.9684,13.9684,13.9504,13.9564,98000.0
2010-05-27 12:55:00,23.16,23.19,23.16,23.18,58200.0,13.9504,13.9684,13.9504,13.9624,58200.0
2010-05-27 13:00:00,23.18,23.19,23.16,23.18,131200.0,13.9624,13.9684,13.9504,13.9624,131200.0
2010-05-27 13:05:00,23.17,23.18,23.14,23.15,96400.0,13.9564,13.9624,13.9383,13.9444,96400.0
2010-05-27 13:10:00,23.15,23.16,23.14,23.16,164700.0,13.9444,13.9504,13.9383,13.9504,164700.0
2010-05-27 13:15:00,23.15,23.18,23.15,23.17,83300.0,13.9444,13.9624,13.9444,13.9564,83300.0
2010-05-27 13:20:00,23.16,23.19,23.16,23.18,84400.0,13.9504,13.9684,13.9504,13.9624,84400.0
2010-05-27 13:25:00,23.18,23.2,23.18,23.19,34700.0,13.9624,13.9745,13.9624,13.9684,34700.0
2010-05-27 13:30:00,23.19,23.19,23.17,23.18,49700.0,13.9684,13.9684,13.9564,13.9624,49700.0
2010-05-27 13:35:00,23.18,23.23,23.17,23.22,54900.0,13.9624,13.9925,13.9564,13.9865,54900.0
2010-05-27 13:40:00,23.22,23.23,23.18,23.19,80100.0,13.9865,13.9925,13.9624,13.9684,80100.0
2010-05-27 13:45:00,23.18,23.19,23.17,23.18,39800.0,13.9624,13.9684,13.9564,13.9624,39800.0
2010-05-27 13:50:00,23.18,23.2,23.17,23.19,55400.0,13.9624,13.9745,13.9564,13.9684,55400.0
2010-05-27 13:55:00,23.18,23.2,23.18,23.18,55800.0,13.9624,13.9745,13.9624,13.9624,55800.0
2010-05-27 14:00:00,23.19,23.19,23.17,23.19,56200.0,13.9684,13.9684,13.9564,13.9684,56200.0
2010-05-27 14:05:00,23.19,23.22,23.18,23.21,226200.0,13.9684,13.9865,13.9624,13.9805,226200.0
2010-05-27 14:10:00,23.2,23.26,23.2,23.26,95800.0,13.9745,14.0106,13.9745,14.0106,95800.0
2010-05-27 14:15:00,23.26,23.32,23.25,23.32,139000.0,14.0106,14.0467,14.0046,14.0467,139000.0
2010-05-27 14:20:00,23.31,23.33,23.31,23.32,115000.0,14.0407,14.0528,14.0407,14.0467,115000.0
2010-05-27 14:25:00,23.32,23.33,23.3,23.32,77000.0,14.0467,14.0528,14.0347,14.0467,77000.0
2010-05-27 14:30:00,23.32,23.32,23.29,23.3,107100.0,14.0467,14.0467,14.0287,14.0347,107100.0
2010-05-27 14:35:00,23.3,23.31,23.28,23.31,196200.0,14.0347,14.0407,14.0227,14.0407,196200.0
2010-05-27 14:40:00,23.3,23.32,23.3,23.3,61200.0,14.0347,14.0467,14.0347,14.0347,61200.0
2010-05-27 14:45:00,23.31,23.31,23.28,23.29,69900.0,14.0407,14.0407,14.0227,14.0287,69900.0
2010-05-27 14:50:00,23.28,23.29,23.23,23.24,137000.0,14.0227,14.0287,13.9925,13.9986,137000.0
2010-05-27 14:55:00,23.24,23.25,23.23,23.23,134300.0,13.9986,14.0046,13.9925,13.9925,134300.0
2010-05-27 15:00:00,23.24,23.25,23.23,23.25,83100.0,13.9986,14.0046,13.9925,14.0046,83100.0
2010-05-27 15:05:00,23.25,23.25,23.24,23.25,59300.0,14.0046,14.0046,13.9986,14.0046,59300.0
2010-05-27 15:10:00,23.24,23.28,23.24,23.26,138500.0,13.9986,14.0227,13.9986,14.0106,138500.0
2010-05-27 15:15:00,23.27,23.31,23.26,23.27,163300.0,14.0166,14.0407,14.0106,14.0166,163300.0
2010-05-27 15:20:00,23.27,23.28,23.2,23.2,218600.0,14.0166,14.0227,13.9745,13.9745,218600.0
2010-05-27 15:25:00,23.2,23.21,23.18,23.21,93800.0,13.9745,13.9805,13.9624,13.9805,93800.0
2010-05-27 15:30:00,23.2,23.25,23.2,23.23,152200.0,13.9745,14.0046,13.9745,13.9925,152200.0
2010-05-27 15:35:00,23.23,23.28,23.22,23.25,127100.0,13.9925,14.0227,13.9865,14.0046,127100.0
2010-05-27 15:40:00,23.24,23.29,23.23,23.28,134500.0,13.9986,14.0287,13.9925,14.0227,134500.0
2010-05-27 15:45:00,23.28,23.28,23.23,23.24,149900.0,14.0227,14.0227,13.9925,13.9986,149900.0
2010-05-27 15:50:00,23.24,23.29,23.23,23.29,300900.0,13.9986,14.0287,13.9925,14.0287,300900.0
2010-05-27 15:55:00,23.29,23.35,23.28,23.35,603000.0,14.0287,14.0648,14.0227,14.0648,603000.0
2010-05-28 09:30:00,23.38,23.44,23.36,23.36,164300.0,14.0829,14.119,14.0708,14.0708,164300.0
2010-05-28 09:35:00,23.37,23.4,23.29,23.31,176000.0,14.0769,14.0949,14.0287,14.0407,176000.0
2010-05-28 09:40:00,23.31,23.31,23.21,23.23,121300.0,14.0407,14.0407,13.9805,13.9925,121300.0
2010-05-28 09:45:00,23.23,23.3,23.22,23.27,115000.0,13.9925,14.0347,13.9865,14.0166,115000.0
2010-05-28 09:50:00,23.27,23.31,23.25,23.3,117200.0,14.0166,14.0407,14.0046,14.0347,117200.0
2010-05-28 09:55:00,23.3,23.35,23.26,23.3,95000.0,14.0347,14.0648,14.0106,14.0347,95000.0
2010-05-28 10:00:00,23.29,23.3,23.23,23.25,114600.0,14.0287,14.0347,13.9925,14.0046,114600.0
2010-05-28 10:05:00,23.24,23.29,23.23,23.26,107400.0,13.9986,14.0287,13.9925,14.0106,107400.0
2010-05-28 10:10:00,23.26,23.28,23.22,23.22,124200.0,14.0106,14.0227,13.9865,13.9865,124200.0
2010-05-28 10:15:00,23.23,23.25,23.22,23.24,68800.0,13.9925,14.0046,13.9865,13.9986,68800.0
2010-05-28 10:20:00,23.24,23.25,23.22,23.23,107800.0,13.9986,14.0046,13.9865,13.9925,107800.0
2010-05-28 10:25:00,23.23,23.28,23.22,23.27,70300.0,13.9925,14.0227,13.9865,14.0166,70300.0
2010-05-28 10:30:00,23.27,23.3,23.26,23.28,79300.0,14.0166,14.0347,14.0106,14.0227,79300.0
2010-05-28 10:35:00,23.28,23.34,23.28,23.32,65400.0,14.0227,14.0588,14.0227,14.0467,65400.0
2010-05-28 10:40:00,23.32,23.33,23.29,23.29,75700.0,14.0467,14.0528,14.0287,14.0287,75700.0
2010-05-28 10:45:00,23.29,23.31,23.25,23.25,70400.0,14.0287,14.0407,14.0046,14.0046,70400.0
2010-05-28 10:50:00,23.26,23.28,23.25,23.25,97600.0,14.0106,14.0227,14.0046,14.0046,97600.0
2010-05-28 10:55:00,23.25,23.28,23.25,23.27,24300.0,14.0046,14.0227,14.0046,14.0166,24300.0
2010-05-28 11:00:00,23.28,23.3,23.26,23.29,68800.0,14.0227,14.0347,14.0106,14.0287,68800.0
2010-05-28 11:05:00,23.29,23.3,23.25,23.3,71300.0,14.0287,14.0347,14.0046,14.0347,71300.0
2010-05-28 11:10:00,23.3,23.33,23.27,23.28,75200.0,14.0347,14.0528,14.0166,14.0227,75200.0
2010-05-28 11:15:00,23.29,23.3,23.28,23.3,65700.0,14.0287,14.0347,14.0227,14.0347,65700.0
2010-05-28 11:20:00,23.3,23.3,23.25,23.25,177800.0,14.0347,14.0347,14.0046,14.0046,177800.0
2010-05-28 11:25:00,23.26,23.33,23.25,23.32,85400.0,14.0106,14.0528,14.0046,14.0467,85400.0
2010-05-28 11:30:00,23.32,23.33,23.29,23.31,90000.0,14.0467,14.0528,14.0287,14.0407,90000.0
2010-05-28 11:35:00,23.3,23.33,23.3,23.32,71500.0,14.0347,14.0528,14.0347,14.0467,71500.0
2010-05-28 11:40:00,23.33,23.41,23.32,23.41,63800.0,14.0528,14.101,14.0467,14.101,63800.0
2010-05-28 11:45:00,23.41,23.45,23.4,23.44,124400.0,14.101,14.1251,14.0949,14.119,124400.0
2010-05-28 11:50:00,23.45,23.45,23.43,23.44,96700.0,14.1251,14.1251,14.113,14.119,96700.0
2010-05-28 11:55:00,23.44,23.45,23.4,23.4,82500.0,14.119,14.1251,14.0949,14.0949,82500.0
2010-05-28 12:00:00,23.41,23.42,23.39,23.39,71900.0,14.101,14.107,14.0889,14.0889,71900.0
2010-05-28 12:05:00,23.4,23.41,23.39,23.4,80500.0,14.0949,14.101,14.0889,14.0949,80500.0
2010-05-28 12:10:00,23.41,23.41,23.39,23.39,60300.0,14.101,14.101,14.0889,14.0889,60300.0
2010-05-28 12:15:00,23.39,23.4,23.36,23.38,119800.0,14.0889,14.0949,14.0708,14.0829,119800.0
2010-05-28 12:20:00,23.38,23.42,23.37,23.41,42500.0,14.0829,14.107,14.0769,14.101,42500.0
2010-05-28 12:25:00,23.42,23.43,23.41,23.43,60700.0,14.107,14.113,14.101,14.113,60700.0
2010-05-28 12:30:00,23.42,23.44,23.38,23.38,103300.0,14.107,14.119,14.0829,14.0829,103300.0
2010-05-28 12:35:00,23.39,23.39,23.21,23.22,264300.0,14.0889,14.0889,13.9805,13.9865,264300.0
2010-05-28 12:40:00,23.23,23.27,23.18,23.21,374600.0,13.9925,14.0166,13.9624,13.9805,374600.0
2010-05-28 12:45:00,23.2,23.2,23.11,23.2,417800.0,13.9745,13.9745,13.9203,13.9745,417800.0
2010-05-28 12:50:00,23.21,23.24,23.2,23.23,100600.0,13.9805,13.9986,13.9745,13.9925,100600.0
2010-05-28 12:55:00,23.24,23.26,23.22,23.23,80500.0,13.9986,14.0106,13.9865,13.9925,80500.0
2010-05-28 13:00:00,23.24,23.29,23.24,23.24,61400.0,13.9986,14.0287,13.9986,13.9986,61400.0
2010-05-28 13:05:00,23.24,23.26,23.21,23.23,63500.0,13.9986,14.0106,13.9805,13.9925,63500.0
2010-05-28 13:10:00,23.23,23.27,23.22,23.24,66200.0,13.9925,14.0166,13.9865,13.9986,66200.0
2010-05-28 13:15:00,23.25,23.28,23.24,23.26,39200.0,14.0046,14.0227,13.9986,14.0106,39200.0
2010-05-28 13:20:00,23.26,23.27,23.24,23.26,67700.0,14.0106,14.0166,13.9986,14.0106,67700.0
2010-05-28 13:25:00,23.26,23.29,23.26,23.27,53900.0,14.0106,14.0287,14.0106,14.0166,53900.0
2010-05-28 13:30:00,23.27,23.29,23.25,23.25,84600.0,14.0166,14.0287,14.0046,14.0046,84600.0
2010-05-28 13:35:00,23.25,23.27,23.24,23.26,51700.0,14.0046,14.0166,13.9986,14.0106,51700.0
2010-05-28 13:40:00,23.26,23.27,23.24,23.26,64300.0,14.0106,14.0166,13.9986,14.0106,64300.0
2010-05-28 13:45:00,23.26,23.26,23.2,23.22,152900.0,14.0106,14.0106,13.9745,13.9865,152900.0
2010-05-28 13:50:00,23.22,23.28,23.22,23.27,56600.0,13.9865,14.0227,13.9865,14.0166,56600.0
2010-05-28 13:55:00,23.28,23.28,23.21,23.23,91900.0,14.0227,14.0227,13.9805,13.9925,91900.0
2010-05-28 14:00:00,23.22,23.22,23.19,23.2,61200.0,13.9865,13.9865,13.9684,13.9745,61200.0
2010-05-28 14:05:00,23.2,23.21,23.14,23.19,218800.0,13.9745,13.9805,13.9383,13.9684,218800.0
2010-05-28 14:10:00,23.19,23.21,23.17,23.19,66600.0,13.9684,13.9805,13.9564,13.9684,66600.0
2010-05-28 14:15:00,23.19,23.23,23.18,23.22,47000.0,13.9684,13.9925,13.9624,13.9865,47000.0
2010-05-28 14:20:00,23.22,23.24,23.2,23.23,75000.0,13.9865,13.9986,13.9745,13.9925,75000.0
2010-05-28 14:25:00,23.22,23.26,23.22,23.26,44100.0,13.9865,14.0106,13.9865,14.0106,44100.0
2010-05-28 14:30:00,23.25,23.28,23.24,23.27,90700.0,14.0046,14.0227,13.9986,14.0166,90700.0
2010-05-28 14:35:00,23.27,23.3,23.25,23.28,90500.0,14.0166,14.0347,14.0046,14.0227,90500.0
2010-05-28 14:40:00,23.28,23.29,23.25,23.27,85200.0,14.0227,14.0287,14.0046,14.0166,85200.0
2010-05-28 14:45:00,23.27,23.36,23.27,23.34,150600.0,14.0166,14.0708,14.0166,14.0588,150600.0
2010-05-28 14:50:00,23.34,23.38,23.32,23.35,94700.0,14.0588,14.0829,14.0467,14.0648,94700.0
2010-05-28 14:55:00,23.35,23.36,23.3,23.32,52600.0,14.0648,14.0708,14.0347,14.0467,52600.0
2010-05-28 15:00:00,23.31,23.32,23.3,23.32,51300.0,14.0407,14.0467,14.0347,14.0467,51300.0
2010-05-28 15:05:00,23.31,23.34,23.3,23.31,53500.0,14.0407,14.0588,14.0347,14.0407,53500.0
2010-05-28 15:10:00,23.32,23.36,23.31,23.34,65500.0,14.0467,14.0708,14.0407,14.0588,65500.0
2010-05-28 15:15:00,23.34,23.39,23.32,23.37,133300.0,14.0588,14.0889,14.0467,14.0769,133300.0
2010-05-28 15:20:00,23.37,23.42,23.36,23.38,106900.0,14.0769,14.107,14.0708,14.0829,106900.0
2010-05-28 15:25:00,23.39,23.42,23.37,23.4,86300.0,14.0889,14.107,14.0769,14.0949,86300.0
2010-05-28 15:30:00,23.41,23.44,23.4,23.43,70100.0,14.101,14.119,14.0949,14.113,70100.0
2010-05-28 15:35:00,23.42,23.43,23.38,23.38,114800.0,14.107,14.113,14.0829,14.0829,114800.0
2010-05-28 15:40:00,23.38,23.41,23.36,23.39,76400.0,14.0829,14.101,14.0708,14.0889,76400.0
2010-05-28 15:45:00,23.38,23.39,23.25,23.3,426400.0,14.0829,14.0889,14.0046,14.0347,426400.0
2010-05-28 15:50:00,23.31,23.34,23.29,23.32,178600.0,14.0407,14.0588,14.0287,14.0467,178600.0
2010-05-28 15:55:00,23.32,23.32,23.18,23.21,620200.0,14.0467,14.0467,13.9624,13.9805,620200.0
2010-06-01 09:30:00,23.11,23.14,22.9,23.03,242600.0,13.9203,13.9383,13.7938,13.8721,242600.0
2010-06-01 09:35:00,23.03,23.14,23.01,23.13,279100.0,13.8721,13.9383,13.86,13.9323,279100.0
2010-06-01 09:40:00,23.13,23.19,23.12,23.17,227300.0,13.9323,13.9684,13.9263,13.9564,227300.0
2010-06-01 09:45:00,23.18,23.26,23.13,23.23,157700.0,13.9624,14.0106,13.9323,13.9925,157700.0
2010-06-01 09:50:00,23.23,23.27,23.2,23.22,160400.0,13.9925,14.0166,13.9745,13.9865,160400.0
2010-06-01 09:55:00,23.23,23.26,23.19,23.21,118600.0,13.9925,14.0106,13.9684,13.9805,118600.0
2010-06-01 10:00:00,23.21,23.36,23.21,23.31,165400.0,13.9805,14.0708,13.9805,14.0407,165400.0
2010-06-01 10:05:00,23.3,23.33,23.24,23.3,97000.0,14.0347,14.0528,13.9986,14.0347,97000.0
2010-06-01 10:10:00,23.3,23.3,23.24,23.27,131800.0,14.0347,14.0347,13.9986,14.0166,131800.0
2010-06-01 10:15:00,23.28,23.29,23.24,23.27,75000.0,14.0227,14.0287,13.9986,14.0166,75000.0
2010-06-01 10:20:00,23.28,23.34,23.25,23.33,105200.0,14.0227,14.0588,14.0046,14.0528,105200.0
2010-06-01 10:25:00,23.33,23.39,23.31,23.34,96000.0,14.0528,14.0889,14.0407,14.0588,96000.0
2010-06-01 10:30:00,23.34,23.4,23.33,23.33,74000.0,14.0588,14.0949,14.0528,14.0528,74000.0
2010-06-01 10:35:00,23.33,23.34,23.28,23.28,63100.0,14.0528,14.0588,14.0227,14.0227,63100.0
2010-06-01 10:40:00,23.28,23.3,23.24,23.26,88600.0,14.0227,14.0347,13.9986,14.0106,88600.0
2010-06-01 10:45:00,23.26,23.28,23.24,23.28,60700.0,14.0106,14.0227,13.9986,14.0227,60700.0
2010-06-01 10:50:00,23.28,23.28,23.24,23.25,58600.0,14.0227,14.0227,13.9986,14.0046,58600.0
2010-06-01 10:55:00,23.25,23.28,23.24,23.26,79100.0,14.0046,14.0227,13.9986,14.0106,79100.0
2010-06-01 11:00:00,23.25,23.26,23.2,23.21,132000.0,14.0046,14.0106,13.9745,13.9805,132000.0
2010-06-01 11:05:00,23.21,23.23,23.19,23.22,49600.0,13.9805,13.9925,13.9684,13.9865,49600.0
2010-06-01 11:10:00,23.22,23.25,23.21,23.25,97100.0,13.9865,14.0046,13.9805,14.0046,97100.0
2010-06-01 11:15:00,23.24,23.3,23.22,23.28,83600.0,13.9986,14.0347,13.9865,14.0227,83600.0
2010-06-01 11:20:00,23.29,23.3,23.27,23.28,74100.0,14.0287,14.0347,14.0166,14.0227,74100.0
2010-06-01 11:25:00,23.28,23.3,23.27,23.28,92300.0,14.0227,14.0347,14.0166,14.0227,92300.0
2010-06-01 11:30:00,23.29,23.32,23.28,23.29,48400.0,14.0287,14.0467,14.0227,14.0287,48400.0
2010-06-01 11:35:00,23.29,23.3,23.27,23.29,60600.0,14.0287,14.0347,14.0166,14.0287,60600.0
2010-06-01 11:40:00,23.28,23.29,23.24,23.24,56500.0,14.0227,14.0287,13.9986,13.9986,56500.0
2010-06-01 11:45:00,23.24,23.25,23.2,23.23,81700.0,13.9986,14.0046,13.9745,13.9925,81700.0
2010-06-01 11:50:00,23.23,23.24,23.21,23.23,64800.0,13.9925,13.9986,13.9805,13.9925,64800.0
2010-06-01 11:55:00,23.22,23.25,23.2,23.22,84800.0,13.9865,14.0046,13.9745,13.9865,84800.0
2010-06-01 12:00:00,23.21,23.25,23.19,23.23,69100.0,13.9805,14.0046,13.9684,13.9925,69100.0
2010-06-01 12:05:00,23.23,23.24,23.18,23.18,55800.0,13.9925,13.9986,13.9624,13.9624,55800.0
2010-06-01 12:10:00,23.18,23.26,23.17,23.26,106100.0,13.9624,14.0106,13.9564,14.0106,106100.0
2010-06-01 12:15:00,23.25,23.28,23.24,23.25,114900.0,14.0046,14.0227,13.9986,14.0046,114900.0
2010-06-01 12:20:00,23.25,23.26,23.24,23.25,45300.0,14.0046,14.0106,13.9986,14.0046,45300.0
2010-06-01 12:25:00,23.25,23.28,23.24,23.27,70600.0,14.0046,14.0227,13.9986,14.0166,70600.0
2010-06-01 12:30:00,23.27,23.27,23.24,23.27,40700.0,14.0166,14.0166,13.9986,14.0166,40700.0
2010-06-01 12:35:00,23.28,23.28,23.24,23.26,59700.0,14.0227,14.0227,13.9986,14.0106,59700.0
2010-06-01 12:40:00,23.27,23.27,23.23,23.24,52900.0,14.0166,14.0166,13.9925,13.9986,52900.0
2010-06-01 12:45:00,23.23,23.26,23.23,23.26,67400.0,13.9925,14.0106,13.9925,14.0106,67400.0
2010-06-01 12:50:00,23.27,23.28,23.23,23.23,49500.0,14.0166,14.0227,13.9925,13.9925,49500.0
2010-06-01 12:55:00,23.23,23.24,23.16,23.16,96200.0,13.9925,13.9986,13.9504,13.9504,96200.0
2010-06-01 13:00:00,23.16,23.21,23.15,23.2,521700.0,13.9504,13.9805,13.9444,13.9745,521700.0
2010-06-01 13:05:00,23.2,23.25,23.18,23.25,54600.0,13.9745,14.0046,13.9624,14.0046,54600.0
2010-06-01 13:10:00,23.25,23.32,23.24,23.32,76800.0,14.0046,14.0467,13.9986,14.0467,76800.0
2010-06-01 13:15:00,23.32,23.37,23.31,23.35,80700.0,14.0467,14.0769,14.0407,14.0648,80700.0
2010-06-01 13:20:00,23.36,23.4,23.35,23.4,151900.0,14.0708,14.0949,14.0648,14.0949,151900.0
2010-06-01 13:25:00,23.4,23.44,23.39,23.44,122500.0,14.0949,14.119,14.0889,14.119,122500.0
2010-06-01 13:30:00,23.44,23.47,23.43,23.45,137300.0,14.119,14.1371,14.113,14.1251,137300.0
2010-06-01 13:35:00,23.45,23.45,23.41,23.45,107300.0,14.1251,14.1251,14.101,14.1251,107300.0
2010-06-01 13:40:00,23.44,23.45,23.41,23.44,137700.0,14.119,14.1251,14.101,14.119,137700.0
2010-06-01 13:45:00,23.44,23.47,23.43,23.47,64100.0,14.119,14.1371,14.113,14.1371,64100.0
2010-06-01 13:50:00,23.47,23.47,23.42,23.45,111900.0,14.1371,14.1371,14.107,14.1251,111900.0
2010-06-01 13:55:00,23.44,23.44,23.41,23.41,115200.0,14.119,14.119,14.101,14.101,115200.0
2010-06-01 14:00:00,23.41,23.42,23.3,23.35,296700.0,14.101,14.107,14.0347,14.0648,296700.0
2010-06-01 14:05:00,23.33,23.38,23.27,23.31,160600.0,14.0528,14.0829,14.0166,14.0407,160600.0
2010-06-01 14:10:00,23.31,23.35,23.31,23.35,102300.0,14.0407,14.0648,14.0407,14.0648,102300.0
2010-06-01 14:15:00,23.35,23.36,23.29,23.33,93100.0,14.0648,14.0708,14.0287,14.0528,93100.0
2010-06-01 14:20:00,23.33,23.36,23.31,23.35,126400.0,14.0528,14.0708,14.0407,14.0648,126400.0
2010-06-01 14:25:00,23.35,23.36,23.32,23.32,75500.0,14.0648,14.0708,14.0467,14.0467,75500.0
2010-06-01 14:30:00,23.32,23.38,23.32,23.35,102900.0,14.0467,14.0829,14.0467,14.0648,102900.0
2010-06-01 14:35:00,23.34,23.35,23.32,23.33,58900.0,14.0588,14.0648,14.0467,14.0528,58900.0
2010-06-01 14:40:00,23.32,23.34,23.3,23.33,69400.0,14.0467,14.0588,14.0347,14.0528,69400.0
2010-06-01 14:45:00,23.32,23.36,23.31,23.34,63700.0,14.0467,14.0708,14.0407,14.0588,63700.0
2010-06-01 14:50:00,23.35,23.35,23.27,23.28,72300.0,14.0648,14.0648,14.0166,14.0227,72300.0
2010-06-01 14:55:00,23.27,23.3,23.25,23.3,120700.0,14.0166,14.0347,14.0046,14.0347,120700.0
2010-06-01 15:00:00,23.3,23.31,23.25,23.27,112200.0,14.0347,14.0407,14.0046,14.0166,112200.0
2010-06-01 15:05:00,23.28,23.28,23.24,23.26,173600.0,14.0227,14.0227,13.9986,14.0106,173600.0
2010-06-01 15:10:00,23.26,23.32,23.23,23.29,105000.0,14.0106,14.0467,13.9925,14.0287,105000.0
2010-06-01 15:15:00,23.3,23.32,23.25,23.26,119000.0,14.0347,14.0467,14.0046,14.0106,119000.0
2010-06-01 15:20:00,23.27,23.27,23.16,23.21,277100.0,14.0166,14.0166,13.9504,13.9805,277100.0
2010-06-01 15:25:00,23.21,23.23,23.17,23.23,245700.0,13.9805,13.9925,13.9564,13.9925,245700.0
2010-06-01 15:30:00,23.22,23.26,23.21,23.26,165100.0,13.9865,14.0106,13.9805,14.0106,165100.0
2010-06-01 15:35:00,23.25,23.27,23.22,23.23,159300.0,14.0046,14.0166,13.9865,13.9925,159300.0
2010-06-01 15:40:00,23.23,23.25,23.19,23.19,296500.0,13.9925,14.0046,13.9684,13.9684,296500.0
2010-06-01 15:45:00,23.19,23.19,23.09,23.11,370700.0,13.9684,13.9684,13.9082,13.9203,370700.0
2010-06-01 15:50:00,23.1,23.1,23.03,23.04,364400.0,13.9142,13.9142,13.8721,13.8781,364400.0
2010-06-01 15:55:00,23.04,23.07,22.98,23.0,688500.0,13.8781,13.8962,13.842,13.854,688500.0
2010-06-02 09:30:00,23.06,23.09,23.0,23.01,222700.0,13.8901,13.9082,13.854,13.86,222700.0
2010-06-02 09:35:00,23.01,23.09,23.0,23.0,147800.0,13.86,13.9082,13.854,13.854,147800.0
2010-06-02 09:40:00,23.0,23.03,22.92,22.92,163400.0,13.854,13.8721,13.8058,13.8058,163400.0
2010-06-02 09:45:00,22.92,22.94,22.91,22.91,119400.0,13.8058,13.8179,13.7998,13.7998,119400.0
2010-06-02 09:50:00,22.91,22.92,22.87,22.91,122600.0,13.7998,13.8058,13.7757,13.7998,122600.0
2010-06-02 09:55:00,22.91,22.97,22.9,22.96,71300.0,13.7998,13.8359,13.7938,13.8299,71300.0
2010-06-02 10:00:00,22.96,23.06,22.92,23.04,213700.0,13.8299,13.8901,13.8058,13.8781,213700.0
2010-06-02 10:05:00,23.04,23.07,22.99,23.01,178000.0,13.8781,13.8962,13.848,13.86,178000.0
2010-06-02 10:10:00,23.0,23.05,22.99,23.02,167000.0,13.854,13.8841,13.848,13.866,167000.0
2010-06-02 10:15:00,23.03,23.09,23.02,23.07,111200.0,13.8721,13.9082,13.866,13.8962,111200.0
2010-06-02 10:20:00,23.07,23.13,23.06,23.1,93800.0,13.8962,13.9323,13.8901,13.9142,93800.0
2010-06-02 10:25:00,23.11,23.19,23.09,23.16,182200.0,13.9203,13.9684,13.9082,13.9504,182200.0
2010-06-02 10:30:00,23.16,23.19,23.16,23.17,97000.0,13.9504,13.9684,13.9504,13.9564,97000.0
2010-06-02 10:35:00,23.17,23.24,23.17,23.21,134600.0,13.9564,13.9986,13.9564,13.9805,134600.0
2010-06-02 10:40:00,23.21,23.24,23.2,23.21,99100.0,13.9805,13.9986,13.9745,13.9805,99100.0
2010-06-02 10:45:00,23.2,23.22,23.13,23.13,141500.0,13.9745,13.9865,13.9323,13.9323,141500.0
2010-06-02 10:50:00,23.13,23.15,23.13,23.13,57900.0,13.9323,13.9444,13.9323,13.9323,57900.0
2010-06-02 10:55:00,23.13,23.14,23.08,23.08,103400.0,13.9323,13.9383,13.9022,13.9022,103400.0
2010-06-02 11:00:00,23.08,23.08,23.01,23.01,226100.0,13.9022,13.9022,13.86,13.86,226100.0
2010-06-02 11:05:00,23.02,23.02,22.96,23.0,551800.0,13.866,13.866,13.8299,13.854,551800.0
2010-06-02 11:10:00,22.99,23.02,22.96,22.96,172900.0,13.848,13.866,13.8299,13.8299,172900.0
2010-06-02 11:15:00,22.96,23.0,22.95,22.96,153500.0,13.8299,13.854,13.8239,13.8299,153500.0
2010-06-02 11:20:00,22.96,22.99,22.94,22.95,259300.0,13.8299,13.848,13.8179,13.8239,259300.0
2010-06-02 11:25:00,22.96,22.98,22.91,22.91,209500.0,13.8299,13.842,13.7998,13.7998,209500.0
2010-06-02 11:30:00,22.92,22.98,22.9,22.98,179500.0,13.8058,13.842,13.7938,13.842,179500.0
2010-06-02 11:35:00,22.97,23.03,22.97,23.0,145700.0,13.8359,13.8721,13.8359,13.854,145700.0
2010-06-02 11:40:00,23.0,23.0,22.96,23.0,309700.0,13.854,13.854,13.8299,13.854,309700.0
2010-06-02 11:45:00,23.0,23.0,22.98,23.0,89600.0,13.854,13.854,13.842,13.854,89600.0
2010-06-02 11:50:00,23.0,23.01,22.94,22.94,221300.0,13.854,13.86,13.8179,13.8179,221300.0
2010-06-02 11:55:00,22.94,22.99,22.93,22.99,136200.0,13.8179,13.848,13.8118,13.848,136200.0
2010-06-02 12:00:00,22.99,23.02,22.97,23.02,125700.0,13.848,13.866,13.8359,13.866,125700.0
2010-06-02 12:05:00,23.01,23.02,22.94,22.94,140900.0,13.86,13.866,13.8179,13.8179,140900.0
2010-06-02 12:10:00,22.94,22.95,22.92,22.95,36900.0,13.8179,13.8239,13.8058,13.8239,36900.0
2010-06-02 12:15:00,22.94,22.96,22.94,22.94,34900.0,13.8179,13.8299,13.8179,13.8179,34900.0
2010-06-02 12:20:00,22.95,22.96,22.94,22.94,59600.0,13.8239,13.8299,13.8179,13.8179,59600.0
2010-06-02 12:25:00,22.94,22.96,22.94,22.94,134100.0,13.8179,13.8299,13.8179,13.8179,134100.0
2010-06-02 12:30:00,22.94,22.99,22.94,22.98,219600.0,13.8179,13.848,13.8179,13.842,219600.0
2010-06-02 12:35:00,22.97,22.98,22.97,22.97,65200.0,13.8359,13.842,13.8359,13.8359,65200.0
2010-06-02 12:40:00,22.97,22.99,22.97,22.98,123700.0,13.8359,13.848,13.8359,13.842,123700.0
2010-06-02 12:45:00,22.98,22.99,22.97,22.98,378800.0,13.842,13.848,13.8359,13.842,378800.0
2010-06-02 12:50:00,22.97,22.98,22.97,22.98,59100.0,13.8359,13.842,13.8359,13.842,59100.0
2010-06-02 12:55:00,22.98,22.98,22.96,22.96,176900.0,13.842,13.842,13.8299,13.8299,176900.0
2010-06-02 13:00:00,22.96,22.99,22.96,22.97,174600.0,13.8299,13.848,13.8299,13.8359,174600.0
2010-06-02 13:05:00,22.97,22.98,22.96,22.96,219600.0,13.8359,13.842,13.8299,13.8299,219600.0
2010-06-02 13:10:00,22.96,22.99,22.96,22.97,411900.0,13.8299,13.848,13.8299,13.8359,411900.0
2010-06-02 13:15:00,22.97,22.99,22.97,22.98,57400.0,13.8359,13.848,13.8359,13.842,57400.0
2010-06-02 13:20:00,22.97,22.99,22.95,22.95,164800.0,13.8359,13.848,13.8239,13.8239,164800.0
2010-06-02 13:25:00,22.95,22.95,22.92,22.94,170100.0,13.8239,13.8239,13.8058,13.8179,170100.0
2010-06-02 13:30:00,22.94,22.95,22.93,22.94,66700.0,13.8179,13.8239,13.8118,13.8179,66700.0
2010-06-02 13:35:00,22.95,22.95,22.92,22.92,81600.0,13.8239,13.8239,13.8058,13.8058,81600.0
2010-06-02 13:40:00,22.92,22.96,22.92,22.94,105100.0,13.8058,13.8299,13.8058,13.8179,105100.0
2010-06-02 13:45:00,22.94,22.95,22.94,22.94,42900.0,13.8179,13.8239,13.8179,13.8179,42900.0
2010-06-02 13:50:00,22.94,22.96,22.94,22.94,61600.0,13.8179,13.8299,13.8179,13.8179,61600.0
2010-06-02 13:55:00,22.94,22.95,22.91,22.92,93400.0,13.8179,13.8239,13.7998,13.8058,93400.0
2010-06-02 14:00:00,22.92,22.93,22.91,22.92,184400.0,13.8058,13.8118,13.7998,13.8058,184400.0
2010-06-02 14:05:00,22.93,22.93,22.91,22.91,95000.0,13.8118,13.8118,13.7998,13.7998,95000.0
2010-06-02 14:10:00,22.91,22.92,22.91,22.92,55100.0,13.7998,13.8058,13.7998,13.8058,55100.0
2010-06-02 14:15:00,22.91,22.93,22.91,22.91,80700.0,13.7998,13.8118,13.7998,13.7998,80700.0
2010-06-02 14:20:00,22.91,22.92,22.91,22.91,78800.0,13.7998,13.8058,13.7998,13.7998,78800.0
2010-06-02 14:25:00,22.92,22.92,22.86,22.88,430100.0,13.8058,13.8058,13.7697,13.7817,430100.0
2010-06-02 14:30:00,22.89,22.89,22.88,22.88,89400.0,13.7877,13.7877,13.7817,13.7817,89400.0
2010-06-02 14:35:00,22.89,22.89,22.88,22.89,53800.0,13.7877,13.7877,13.7817,13.7877,53800.0
2010-06-02 14:40:00,22.89,22.96,22.89,22.95,222800.0,13.7877,13.8299,13.7877,13.8239,222800.0
2010-06-02 14:45:00,22.95,22.97,22.94,22.95,156100.0,13.8239,13.8359,13.8179,13.8239,156100.0
2010-06-02 14:50:00,22.95,22.98,22.94,22.97,225200.0,13.8239,13.842,13.8179,13.8359,225200.0
2010-06-02 14:55:00,22.97,22.98,22.95,22.97,105100.0,13.8359,13.842,13.8239,13.8359,105100.0
2010-06-02 15:00:00,22.97,23.0,22.95,22.99,368800.0,13.8359,13.854,13.8239,13.848,368800.0
2010-06-02 15:05:00,23.0,23.04,22.98,23.02,281900.0,13.854,13.8781,13.842,13.866,281900.0
2010-06-02 15:10:00,23.02,23.04,22.97,23.02,344600.0,13.866,13.8781,13.8359,13.866,344600.0
2010-06-02 15:15:00,23.02,23.03,22.99,22.99,227800.0,13.866,13.8721,13.848,13.848,227800.0
2010-06-02 15:20:00,23.0,23.02,22.99,23.02,194900.0,13.854,13.866,13.848,13.866,194900.0
2010-06-02 15:25:00,23.01,23.03,23.0,23.03,172600.0,13.86,13.8721,13.854,13.8721,172600.0
2010-06-02 15:30:00,23.03,23.05,23.0,23.0,208500.0,13.8721,13.8841,13.854,13.854,208500.0
2010-06-02 15:35:00,23.01,23.01,22.98,22.99,509600.0,13.86,13.86,13.842,13.848,509600.0
2010-06-02 15:40:00,22.98,23.03,22.98,23.01,390100.0,13.842,13.8721,13.842,13.86,390100.0
2010-06-02 15:45:00,23.01,23.01,22.94,22.95,591700.0,13.86,13.86,13.8179,13.8239,591700.0
2010-06-02 15:50:00,22.96,23.0,22.95,22.99,900900.0,13.8299,13.854,13.8239,13.848,900900.0
2010-06-02 15:55:00,22.99,23.01,22.99,23.0,1413300.0,13.848,13.86,13.848,13.854,1413300.0
2010-06-03 09:30:00,23.18,23.18,23.0,23.01,298800.0,13.9624,13.9624,13.854,13.86,298800.0
2010-06-03 09:35:00,23.02,23.06,22.94,22.99,261800.0,13.866,13.8901,13.8179,13.848,261800.0
2010-06-03 09:40:00,22.99,23.02,22.91,22.91,319800.0,13.848,13.866,13.7998,13.7998,319800.0
2010-06-03 09:45:00,22.91,23.01,22.89,22.98,329900.0,13.7998,13.86,13.7877,13.842,329900.0
2010-06-03 09:50:00,22.98,23.07,22.93,23.06,422700.0,13.842,13.8962,13.8118,13.8901,422700.0
2010-06-03 09:55:00,23.06,23.14,23.04,23.1,183600.0,13.8901,13.9383,13.8781,13.9142,183600.0
2010-06-03 10:00:00,23.1,23.1,22.97,22.98,317900.0,13.9142,13.9142,13.8359,13.842,317900.0
2010-06-03 10:05:00,22.99,23.04,22.97,23.04,308900.0,13.848,13.8781,13.8359,13.8781,308900.0
2010-06-03 10:10:00,23.04,23.07,23.02,23.04,246200.0,13.8781,13.8962,13.866,13.8781,246200.0
2010-06-03 10:15:00,23.04,23.05,22.95,22.97,333500.0,13.8781,13.8841,13.8239,13.8359,333500.0
2010-06-03 10:20:00,22.97,23.01,22.97,22.99,127500.0,13.8359,13.86,13.8359,13.848,127500.0
2010-06-03 10:25:00,23.0,23.01,22.97,22.97,229100.0,13.854,13.86,13.8359,13.8359,229100.0
2010-06-03 10:30:00,22.98,23.03,22.95,23.03,124600.0,13.842,13.8721,13.8239,13.8721,124600.0
2010-06-03 10:35:00,23.03,23.08,23.02,23.03,150400.0,13.8721,13.9022,13.866,13.8721,150400.0
2010-06-03 10:40:00,23.02,23.06,23.01,23.03,183200.0,13.866,13.8901,13.86,13.8721,183200.0
2010-06-03 10:45:00,23.03,23.1,23.03,23.08,113600.0,13.8721,13.9142,13.8721,13.9022,113600.0
2010-06-03 10:50:00,23.09,23.13,23.06,23.07,237300.0,13.9082,13.9323,13.8901,13.8962,237300.0
2010-06-03 10:55:00,23.07,23.09,23.06,23.07,119000.0,13.8962,13.9082,13.8901,13.8962,119000.0
2010-06-03 11:00:00,23.07,23.07,22.94,23.02,550100.0,13.8962,13.8962,13.8179,13.866,550100.0
2010-06-03 11:05:00,23.03,23.05,23.02,23.02,127900.0,13.8721,13.8841,13.866,13.866,127900.0
2010-06-03 11:10:00,23.03,23.03,22.99,23.0,104900.0,13.8721,13.8721,13.848,13.854,104900.0
2010-06-03 11:15:00,23.0,23.01,22.98,22.99,100400.0,13.854,13.86,13.842,13.848,100400.0
2010-06-03 11:20:00,22.99,23.02,22.95,22.96,111900.0,13.848,13.866,13.8239,13.8299,111900.0
2010-06-03 11:25:00,22.97,22.97,22.91,22.93,733400.0,13.8359,13.8359,13.7998,13.8118,733400.0
2010-06-03 11:30:00,22.93,22.94,22.9,22.9,173900.0,13.8118,13.8179,13.7938,13.7938,173900.0
2010-06-03 11:35:00,22.91,22.94,22.9,22.91,253900.0,13.7998,13.8179,13.7938,13.7998,253900.0
2010-06-03 11:40:00,22.91,22.93,22.9,22.91,180300.0,13.7998,13.8118,13.7938,13.7998,180300.0
2010-06-03 11:45:00,22.9,22.92,22.85,22.86,258100.0,13.7938,13.8058,13.7636,13.7697,258100.0
2010-06-03 11:50:00,22.85,22.88,22.84,22.88,152200.0,13.7636,13.7817,13.7576,13.7817,152200.0
2010-06-03 11:55:00,22.88,22.89,22.87,22.88,114900.0,13.7817,13.7877,13.7757,13.7817,114900.0
2010-06-03 12:00:00,22.89,22.9,22.84,22.85,181500.0,13.7877,13.7938,13.7576,13.7636,181500.0
2010-06-03 12:05:00,22.85,23.04,22.82,22.83,240600.0,13.7636,13.8781,13.7456,13.7516,240600.0
2010-06-03 12:10:00,22.83,22.85,22.81,22.83,269200.0,13.7516,13.7636,13.7396,13.7516,269200.0
2010-06-03 12:15:00,22.83,22.85,22.81,22.84,278000.0,13.7516,13.7636,13.7396,13.7576,278000.0
2010-06-03 12:20:00,22.84,22.84,22.77,22.77,255100.0,13.7576,13.7576,13.7155,13.7155,255100.0
2010-06-03 12:25:00,22.77,22.78,22.74,22.75,253500.0,13.7155,13.7215,13.6974,13.7034,253500.0
2010-06-03 12:30:00,22.75,22.78,22.73,22.77,400200.0,13.7034,13.7215,13.6914,13.7155,400200.0
2010-06-03 12:35:00,22.78,22.85,22.77,22.84,204800.0,13.7215,13.7636,13.7155,13.7576,204800.0
2010-06-03 12:40:00,22.84,22.85,22.79,22.81,148100.0,13.7576,13.7636,13.7275,13.7396,148100.0
2010-06-03 12:45:00,22.81,22.82,22.76,22.76,274900.0,13.7396,13.7456,13.7094,13.7094,274900.0
2010-06-03 12:50:00,22.77,22.79,22.76,22.78,166500.0,13.7155,13.7275,13.7094,13.7215,166500.0
2010-06-03 12:55:00,22.78,22.82,22.77,22.8,268600.0,13.7215,13.7456,13.7155,13.7335,268600.0
2010-06-03 13:00:00,22.81,22.83,22.78,22.8,290600.0,13.7396,13.7516,13.7215,13.7335,290600.0
2010-06-03 13:05:00,22.8,22.84,22.8,22.82,185800.0,13.7335,13.7576,13.7335,13.7456,185800.0
2010-06-03 13:10:00,22.82,22.83,22.81,22.81,173200.0,13.7456,13.7516,13.7396,13.7396,173200.0
2010-06-03 13:15:00,22.81,22.83,22.8,22.8,270400.0,13.7396,13.7516,13.7335,13.7335,270400.0
2010-06-03 13:20:00,22.81,22.84,22.8,22.81,115200.0,13.7396,13.7576,13.7335,13.7396,115200.0
2010-06-03 13:25:00,22.8,22.82,22.79,22.81,161900.0,13.7335,13.7456,13.7275,13.7396,161900.0
2010-06-03 13:30:00,22.82,22.84,22.81,22.83,142200.0,13.7456,13.7576,13.7396,13.7516,142200.0
2010-06-03 13:35:00,22.84,22.85,22.82,22.82,238200.0,13.7576,13.7636,13.7456,13.7456,238200.0
2010-06-03 13:40:00,22.82,22.88,22.82,22.88,137100.0,13.7456,13.7817,13.7456,13.7817,137100.0
2010-06-03 13:45:00,22.87,22.88,22.84,22.84,193700.0,13.7757,13.7817,13.7576,13.7576,193700.0
2010-06-03 13:50:00,22.84,22.85,22.83,22.84,161600.0,13.7576,13.7636,13.7516,13.7576,161600.0
2010-06-03 13:55:00,22.85,22.91,22.83,22.91,504900.0,13.7636,13.7998,13.7516,13.7998,504900.0
2010-06-03 14:00:00,22.9,22.94,22.86,22.88,526200.0,13.7938,13.8179,13.7697,13.7817,526200.0
2010-06-03 14:05:00,22.88,22.91,22.87,22.9,134000.0,13.7817,13.7998,13.7757,13.7938,134000.0
2010-06-03 14:10:00,22.91,22.95,22.9,22.93,164900.0,13.7998,13.8239,13.7938,13.8118,164900.0
2010-06-03 14:15:00,22.94,22.94,22.91,22.92,216400.0,13.8179,13.8179,13.7998,13.8058,216400.0
2010-06-03 14:20:00,22.93,22.94,22.91,22.92,184500.0,13.8118,13.8179,13.7998,13.8058,184500.0
2010-06-03 14:25:00,22.92,22.95,22.91,22.91,184200.0,13.8058,13.8239,13.7998,13.7998,184200.0
2010-06-03 14:30:00,22.91,22.95,22.9,22.95,134000.0,13.7998,13.8239,13.7938,13.8239,134000.0
2010-06-03 14:35:00,22.95,22.99,22.94,22.96,252700.0,13.8239,13.848,13.8179,13.8299,252700.0
2010-06-03 14:40:00,22.95,22.97,22.95,22.96,187000.0,13.8239,13.8359,13.8239,13.8299,187000.0
2010-06-03 14:45:00,22.96,22.96,22.92,22.93,152000.0,13.8299,13.8299,13.8058,13.8118,152000.0
2010-06-03 14:50:00,22.93,22.94,22.92,22.93,137600.0,13.8118,13.8179,13.8058,13.8118,137600.0
2010-06-03 14:55:00,22.93,22.94,22.89,22.9,418800.0,13.8118,13.8179,13.7877,13.7938,418800.0
2010-06-03 15:00:00,22.9,22.92,22.9,22.91,218000.0,13.7938,13.8058,13.7938,13.7998,218000.0
2010-06-03 15:05:00,22.91,22.92,22.86,22.92,489200.0,13.7998,13.8058,13.7697,13.8058,489200.0
2010-06-03 15:10:00,22.92,22.94,22.9,22.93,131700.0,13.8058,13.8179,13.7938,13.8118,131700.0
2010-06-03 15:15:00,22.93,22.94,22.86,22.87,381700.0,13.8118,13.8179,13.7697,13.7757,381700.0
2010-06-03 15:20:00,22.87,22.93,22.86,22.92,257300.0,13.7757,13.8118,13.7697,13.8058,257300.0
2010-06-03 15:25:00,22.92,22.98,22.91,22.97,183500.0,13.8058,13.842,13.7998,13.8359,183500.0
2010-06-03 15:30:00,22.97,22.97,22.94,22.94,155300.0,13.8359,13.8359,13.8179,13.8179,155300.0
2010-06-03 15:35:00,22.95,22.97,22.92,22.92,390300.0,13.8239,13.8359,13.8058,13.8058,390300.0
2010-06-03 15:40:00,22.92,22.93,22.91,22.92,547700.0,13.8058,13.8118,13.7998,13.8058,547700.0
2010-06-03 15:45:00,22.92,22.92,22.87,22.87,403000.0,13.8058,13.8058,13.7757,13.7757,403000.0
2010-06-03 15:50:00,22.87,22.91,22.87,22.91,469200.0,13.7757,13.7998,13.7757,13.7998,469200.0
2010-06-03 15:55:00,22.91,22.94,22.88,22.88,1802900.0,13.7998,13.8179,13.7817,13.7817,1802900.0
2010-06-04 09:30:00,22.84,22.85,22.53,22.6,392800.0,13.7576,13.7636,13.5709,13.6131,392800.0
2010-06-04 09:35:00,22.6,22.7,22.59,22.68,334700.0,13.6131,13.6733,13.607,13.6612,334700.0
2010-06-04 09:40:00,22.68,22.79,22.67,22.69,489200.0,13.6612,13.7275,13.6552,13.6673,489200.0
2010-06-04 09:45:00,22.69,22.77,22.64,22.76,338600.0,13.6673,13.7155,13.6372,13.7094,338600.0
2010-06-04 09:50:00,22.76,22.81,22.68,22.8,315400.0,13.7094,13.7396,13.6612,13.7335,315400.0
2010-06-04 09:55:00,22.8,22.83,22.77,22.77,296300.0,13.7335,13.7516,13.7155,13.7155,296300.0
2010-06-04 10:00:00,22.76,22.77,22.66,22.69,275200.0,13.7094,13.7155,13.6492,13.6673,275200.0
2010-06-04 10:05:00,22.68,22.71,22.63,22.65,200600.0,13.6612,13.6793,13.6311,13.6432,200600.0
2010-06-04 10:10:00,22.65,22.73,22.64,22.7,891000.0,13.6432,13.6914,13.6372,13.6733,891000.0
2010-06-04 10:15:00,22.7,22.7,22.55,22.59,395600.0,13.6733,13.6733,13.5829,13.607,395600.0
2010-06-04 10:20:00,22.59,22.7,22.56,22.65,442800.0,13.607,13.6733,13.589,13.6432,442800.0
2010-06-04 10:25:00,22.66,22.67,22.64,22.65,197100.0,13.6492,13.6552,13.6372,13.6432,197100.0
2010-06-04 10:30:00,22.65,22.66,22.63,22.63,420900.0,13.6432,13.6492,13.6311,13.6311,420900.0
2010-06-04 10:35:00,22.63,22.7,22.63,22.67,421700.0,13.6311,13.6733,13.6311,13.6552,421700.0
2010-06-04 10:40:00,22.68,22.7,22.65,22.66,171300.0,13.6612,13.6733,13.6432,13.6492,171300.0
2010-06-04 10:45:00,22.65,22.67,22.64,22.65,235700.0,13.6432,13.6552,13.6372,13.6432,235700.0
2010-06-04 10:50:00,22.66,22.7,22.65,22.68,282400.0,13.6492,13.6733,13.6432,13.6612,282400.0
2010-06-04 10:55:00,22.68,22.7,22.67,22.69,291900.0,13.6612,13.6733,13.6552,13.6673,291900.0
2010-06-04 11:00:00,22.68,22.74,22.67,22.74,316900.0,13.6612,13.6974,13.6552,13.6974,316900.0
2010-06-04 11:05:00,22.74,22.75,22.7,22.7,165100.0,13.6974,13.7034,13.6733,13.6733,165100.0
2010-06-04 11:10:00,22.7,22.71,22.66,22.67,188600.0,13.6733,13.6793,13.6492,13.6552,188600.0
2010-06-04 11:15:00,22.67,22.68,22.61,22.61,212700.0,13.6552,13.6612,13.6191,13.6191,212700.0
2010-06-04 11:20:00,22.61,22.62,22.58,22.58,134600.0,13.6191,13.6251,13.601,13.601,134600.0
2010-06-04 11:25:00,22.58,22.59,22.55,22.56,179300.0,13.601,13.607,13.5829,13.589,179300.0
2010-06-04 11:30:00,22.56,22.64,22.55,22.62,228100.0,13.589,13.6372,13.5829,13.6251,228100.0
2010-06-04 11:35:00,22.63,22.66,22.6,22.64,157600.0,13.6311,13.6492,13.6131,13.6372,157600.0
2010-06-04 11:40:00,22.64,22.64,22.56,22.57,145100.0,13.6372,13.6372,13.589,13.595,145100.0
2010-06-04 11:45:00,22.58,22.6,22.56,22.57,156600.0,13.601,13.6131,13.589,13.595,156600.0
2010-06-04 11:50:00,22.57,22.58,22.53,22.54,137700.0,13.595,13.601,13.5709,13.5769,137700.0
2010-06-04 11:55:00,22.54,22.55,22.5,22.51,167000.0,13.5769,13.5829,13.5528,13.5588,167000.0
2010-06-04 12:00:00,22.52,22.52,22.43,22.45,196700.0,13.5649,13.5649,13.5107,13.5227,196700.0
2010-06-04 12:05:00,22.45,22.48,22.41,22.47,273100.0,13.5227,13.5408,13.4986,13.5348,273100.0
2010-06-04 12:10:00,22.47,22.54,22.47,22.52,154500.0,13.5348,13.5769,13.5348,13.5649,154500.0
2010-06-04 12:15:00,22.52,22.52,22.46,22.47,147600.0,13.5649,13.5649,13.5287,13.5348,147600.0
2010-06-04 12:20:00,22.47,22.49,22.46,22.49,103700.0,13.5348,13.5468,13.5287,13.5468,103700.0
2010-06-04 12:25:00,22.49,22.5,22.48,22.5,83400.0,13.5468,13.5528,13.5408,13.5528,83400.0
2010-06-04 12:30:00,22.5,22.5,22.46,22.47,180100.0,13.5528,13.5528,13.5287,13.5348,180100.0
2010-06-04 12:35:00,22.48,22.53,22.48,22.53,207700.0,13.5408,13.5709,13.5408,13.5709,207700.0
2010-06-04 12:40:00,22.53,22.53,22.51,22.53,106600.0,13.5709,13.5709,13.5588,13.5709,106600.0
2010-06-04 12:45:00,22.53,22.57,22.52,22.55,149400.0,13.5709,13.595,13.5649,13.5829,149400.0
2010-06-04 12:50:00,22.54,22.58,22.53,22.57,151900.0,13.5769,13.601,13.5709,13.595,151900.0
2010-06-04 12:55:00,22.58,22.58,22.55,22.57,154700.0,13.601,13.601,13.5829,13.595,154700.0
2010-06-04 13:00:00,22.57,22.58,22.56,22.57,125500.0,13.595,13.601,13.589,13.595,125500.0
2010-06-04 13:05:00,22.57,22.57,22.54,22.56,251900.0,13.595,13.595,13.5769,13.589,251900.0
2010-06-04 13:10:00,22.56,22.57,22.52,22.52,122800.0,13.589,13.595,13.5649,13.5649,122800.0
2010-06-04 13:15:00,22.52,22.52,22.48,22.5,167600.0,13.5649,13.5649,13.5408,13.5528,167600.0
2010-06-04 13:20:00,22.5,22.5,22.44,22.45,165400.0,13.5528,13.5528,13.5167,13.5227,165400.0
2010-06-04 13:25:00,22.45,22.51,22.45,22.5,134500.0,13.5227,13.5588,13.5227,13.5528,134500.0
2010-06-04 13:30:00,22.5,22.5,22.46,22.46,133900.0,13.5528,13.5528,13.5287,13.5287,133900.0
2010-06-04 13:35:00,22.46,22.5,22.44,22.45,202600.0,13.5287,13.5528,13.5167,13.5227,202600.0
2010-06-04 13:40:00,22.44,22.45,22.43,22.44,120600.0,13.5167,13.5227,13.5107,13.5167,120600.0
2010-06-04 13:45:00,22.44,22.45,22.42,22.43,124400.0,13.5167,13.5227,13.5046,13.5107,124400.0
2010-06-04 13:50:00,22.43,22.47,22.39,22.45,410000.0,13.5107,13.5348,13.4866,13.5227,410000.0
2010-06-04 13:55:00,22.45,22.51,22.44,22.51,213200.0,13.5227,13.5588,13.5167,13.5588,213200.0
2010-06-04 14:00:00,22.51,22.55,22.5,22.51,216400.0,13.5588,13.5829,13.5528,13.5588,216400.0
2010-06-04 14:05:00,22.51,22.52,22.49,22.49,245700.0,13.5588,13.5649,13.5468,13.5468,245700.0
2010-06-04 14:10:00,22.49,22.51,22.46,22.48,155200.0,13.5468,13.5588,13.5287,13.5408,155200.0
2010-06-04 14:15:00,22.48,22.52,22.47,22.48,217900.0,13.5408,13.5649,13.5348,13.5408,217900.0
2010-06-04 14:20:00,22.48,22.55,22.48,22.51,158400.0,13.5408,13.5829,13.5408,13.5588,158400.0
2010-06-04 14:25:00,22.51,22.52,22.46,22.51,429800.0,13.5588,13.5649,13.5287,13.5588,429800.0
2010-06-04 14:30:00,22.51,22.53,22.5,22.52,184000.0,13.5588,13.5709,13.5528,13.5649,184000.0
2010-06-04 14:35:00,22.52,22.52,22.48,22.48,291300.0,13.5649,13.5649,13.5408,13.5408,291300.0
2010-06-04 14:40:00,22.48,22.5,22.47,22.47,208800.0,13.5408,13.5528,13.5348,13.5348,208800.0
2010-06-04 14:45:00,22.47,22.48,22.41,22.41,607100.0,13.5348,13.5408,13.4986,13.4986,607100.0
2010-06-04 14:50:00,22.41,22.42,22.31,22.36,547400.0,13.4986,13.5046,13.4384,13.4685,547400.0
2010-06-04 14:55:00,22.37,22.37,22.33,22.35,309000.0,13.4745,13.4745,13.4504,13.4625,309000.0
2010-06-04 15:00:00,22.35,22.45,22.34,22.44,373500.0,13.4625,13.5227,13.4564,13.5167,373500.0
2010-06-04 15:05:00,22.44,22.46,22.39,22.41,500300.0,13.5167,13.5287,13.4866,13.4986,500300.0
2010-06-04 15:10:00,22.41,22.46,22.4,22.44,309400.0,13.4986,13.5287,13.4926,13.5167,309400.0
2010-06-04 15:15:00,22.44,22.47,22.41,22.44,548700.0,13.5167,13.5348,13.4986,13.5167,548700.0
2010-06-04 15:20:00,22.44,22.46,22.41,22.46,492800.0,13.5167,13.5287,13.4986,13.5287,492800.0
2010-06-04 15:25:00,22.46,22.49,22.45,22.46,537800.0,13.5287,13.5468,13.5227,13.5287,537800.0
2010-06-04 15:30:00,22.46,22.49,22.42,22.44,356300.0,13.5287,13.5468,13.5046,13.5167,356300.0
2010-06-04 15:35:00,22.44,22.48,22.42,22.42,601700.0,13.5167,13.5408,13.5046,13.5046,601700.0
2010-06-04 15:40:00,22.42,22.45,22.32,22.38,705000.0,13.5046,13.5227,13.4444,13.4805,705000.0
2010-06-04 15:45:00,22.37,22.45,22.36,22.44,717800.0,13.4745,13.5227,13.4685,13.5167,717800.0
2010-06-04 15:50:00,22.45,22.45,22.37,22.39,1432100.0,13.5227,13.5227,13.4745,13.4866,1432100.0
2010-06-04 15:55:00,22.39,22.45,22.39,22.45,1564100.0,13.4866,13.5227,13.4866,13.5227,1564100.0
2010-06-07 09:30:00,23.85,23.87,23.59,23.73,1576700.0,14.366,14.378,14.2094,14.2937,1576700.0
2010-06-07 09:35:00,23.73,23.97,23.7,23.93,1606400.0,14.2937,14.4383,14.2756,14.4142,1606400.0
2010-06-07 09:40:00,23.93,24.0,23.85,23.97,1431400.0,14.4142,14.4563,14.366,14.4383,1431400.0
2010-06-07 09:45:00,23.97,23.97,23.63,23.74,1597000.0,14.4383,14.4383,14.2335,14.2997,1597000.0
2010-06-07 09:50:00,23.74,23.78,23.71,23.75,835500.0,14.2997,14.3238,14.2817,14.3058,835500.0
2010-06-07 09:55:00,23.74,23.79,23.53,23.77,986600.0,14.2997,14.3299,14.1732,14.3178,986600.0
2010-06-07 10:00:00,23.77,23.9,23.71,23.86,688600.0,14.3178,14.3961,14.2817,14.372,688600.0
2010-06-07 10:05:00,23.86,23.94,23.8,23.94,518900.0,14.372,14.4202,14.3359,14.4202,518900.0
2010-06-07 10:10:00,23.93,24.11,23.93,24.08,1192100.0,14.4142,14.5226,14.4142,14.5045,1192100.0
2010-06-07 10:15:00,24.08,24.16,24.06,24.13,686900.0,14.5045,14.5527,14.4925,14.5347,686900.0
2010-06-07 10:20:00,24.14,24.33,24.12,24.33,967400.0,14.5407,14.6551,14.5286,14.6551,967400.0
2010-06-07 10:25:00,24.33,24.35,24.1,24.18,838200.0,14.6551,14.6672,14.5166,14.5648,838200.0
2010-06-07 10:30:00,24.18,24.18,24.06,24.09,750400.0,14.5648,14.5648,14.4925,14.5106,750400.0
2010-06-07 10:35:00,24.09,24.15,24.07,24.12,391300.0,14.5106,14.5467,14.4985,14.5286,391300.0
2010-06-07 10:40:00,24.12,24.16,24.1,24.11,366000.0,14.5286,14.5527,14.5166,14.5226,366000.0
2010-06-07 10:45:00,24.1,24.16,24.1,24.11,419000.0,14.5166,14.5527,14.5166,14.5226,419000.0
2010-06-07 10:50:00,24.11,24.17,24.01,24.17,655800.0,14.5226,14.5587,14.4624,14.5587,655800.0
2010-06-07 10:55:00,24.17,24.19,24.03,24.05,590200.0,14.5587,14.5708,14.4744,14.4865,590200.0
2010-06-07 11:00:00,24.05,24.1,24.0,24.01,626700.0,14.4865,14.5166,14.4563,14.4624,626700.0
2010-06-07 11:05:00,24.02,24.05,23.96,24.05,885400.0,14.4684,14.4865,14.4323,14.4865,885400.0
2010-06-07 11:10:00,24.05,24.09,24.01,24.07,514500.0,14.4865,14.5106,14.4624,14.4985,514500.0
2010-06-07 11:15:00,24.07,24.12,24.06,24.12,274000.0,14.4985,14.5286,14.4925,14.5286,274000.0
2010-06-07 11:20:00,24.12,24.16,24.05,24.09,591900.0,14.5286,14.5527,14.4865,14.5106,591900.0
2010-06-07 11:25:00,24.08,24.23,24.07,24.19,392600.0,14.5045,14.5949,14.4985,14.5708,392600.0
2010-06-07 11:30:00,24.18,24.22,24.12,24.19,370900.0,14.5648,14.5889,14.5286,14.5708,370900.0
2010-06-07 11:35:00,24.18,24.22,24.14,24.15,436800.0,14.5648,14.5889,14.5407,14.5467,436800.0
2010-06-07 11:40:00,24.14,24.2,24.14,24.18,319200.0,14.5407,14.5768,14.5407,14.5648,319200.0
2010-06-07 11:45:00,24.18,24.18,24.14,24.16,438300.0,14.5648,14.5648,14.5407,14.5527,438300.0
2010-06-07 11:50:00,24.15,24.24,24.15,24.21,211800.0,14.5467,14.6009,14.5467,14.5828,211800.0
2010-06-07 11:55:00,24.21,24.31,24.2,24.31,280500.0,14.5828,14.6431,14.5768,14.6431,280500.0
2010-06-07 12:00:00,24.31,24.31,24.25,24.25,278600.0,14.6431,14.6431,14.6069,14.6069,278600.0
2010-06-07 12:05:00,24.25,24.28,24.24,24.28,185900.0,14.6069,14.625,14.6009,14.625,185900.0
2010-06-07 12:10:00,24.28,24.3,24.25,24.26,215800.0,14.625,14.6371,14.6069,14.613,215800.0
2010-06-07 12:15:00,24.26,24.36,24.25,24.31,795900.0,14.613,14.6732,14.6069,14.6431,795900.0
2010-06-07 12:20:00,24.3,24.31,24.22,24.28,392000.0,14.6371,14.6431,14.5889,14.625,392000.0
2010-06-07 12:25:00,24.26,24.3,24.24,24.27,322700.0,14.613,14.6371,14.6009,14.619,322700.0
2010-06-07 12:30:00,24.26,24.28,24.26,24.26,150400.0,14.613,14.625,14.613,14.613,150400.0
2010-06-07 12:35:00,24.27,24.27,24.22,24.25,204000.0,14.619,14.619,14.5889,14.6069,204000.0
2010-06-07 12:40:00,24.25,24.31,24.23,24.24,273200.0,14.6069,14.6431,14.5949,14.6009,273200.0
2010-06-07 12:45:00,24.24,24.26,24.17,24.26,407000.0,14.6009,14.613,14.5587,14.613,407000.0
2010-06-07 12:50:00,24.26,24.29,24.25,24.28,204300.0,14.613,14.631,14.6069,14.625,204300.0
2010-06-07 12:55:00,24.28,24.33,24.26,24.3,186600.0,14.625,14.6551,14.613,14.6371,186600.0
2010-06-07 13:00:00,24.29,24.31,24.26,24.26,205700.0,14.631,14.6431,14.613,14.613,205700.0
2010-06-07 13:05:00,24.27,24.27,24.23,24.24,250300.0,14.619,14.619,14.5949,14.6009,250300.0
2010-06-07 13:10:00,24.25,24.27,24.24,24.25,112100.0,14.6069,14.619,14.6009,14.6069,112100.0
2010-06-07 13:15:00,24.25,24.26,24.23,24.24,190200.0,14.6069,14.613,14.5949,14.6009,190200.0
2010-06-07 13:20:00,24.24,24.27,24.22,24.23,287900.0,14.6009,14.619,14.5889,14.5949,287900.0
2010-06-07 13:25:00,24.22,24.29,24.22,24.24,335200.0,14.5889,14.631,14.5889,14.6009,335200.0
2010-06-07 13:30:00,24.25,24.25,24.15,24.16,316000.0,14.6069,14.6069,14.5467,14.5527,316000.0
2010-06-07 13:35:00,24.16,24.18,24.04,24.05,410800.0,14.5527,14.5648,14.4804,14.4865,410800.0
2010-06-07 13:40:00,24.06,24.09,24.04,24.07,281400.0,14.4925,14.5106,14.4804,14.4985,281400.0
2010-06-07 13:45:00,24.07,24.07,24.0,24.03,350200.0,14.4985,14.4985,14.4563,14.4744,350200.0
2010-06-07 13:50:00,24.03,24.06,24.02,24.03,220800.0,14.4744,14.4925,14.4684,14.4744,220800.0
2010-06-07 13:55:00,24.03,24.08,23.99,24.08,479100.0,14.4744,14.5045,14.4503,14.5045,479100.0
2010-06-07 14:00:00,24.08,24.08,24.01,24.05,230900.0,14.5045,14.5045,14.4624,14.4865,230900.0
2010-06-07 14:05:00,24.05,24.05,24.01,24.04,168300.0,14.4865,14.4865,14.4624,14.4804,168300.0
2010-06-07 14:10:00,24.04,24.05,23.98,23.98,257400.0,14.4804,14.4865,14.4443,14.4443,257400.0
2010-06-07 14:15:00,23.97,24.02,23.93,24.01,250000.0,14.4383,14.4684,14.4142,14.4624,250000.0
2010-06-07 14:20:00,24.01,24.01,23.91,23.92,226200.0,14.4624,14.4624,14.4021,14.4082,226200.0
2010-06-07 14:25:00,23.92,24.0,23.91,24.0,155700.0,14.4082,14.4563,14.4021,14.4563,155700.0
2010-06-07 14:30:00,24.0,24.03,23.98,24.01,289700.0,14.4563,14.4744,14.4443,14.4624,289700.0
2010-06-07 14:35:00,24.0,24.03,24.0,24.0,272400.0,14.4563,14.4744,14.4563,14.4563,272400.0
2010-06-07 14:40:00,24.0,24.03,23.99,24.0,172200.0,14.4563,14.4744,14.4503,14.4563,172200.0
2010-06-07 14:45:00,24.0,24.04,23.97,24.02,402100.0,14.4563,14.4804,14.4383,14.4684,402100.0
2010-06-07 14:50:00,24.03,24.06,24.01,24.04,205200.0,14.4744,14.4925,14.4624,14.4804,205200.0
2010-06-07 14:55:00,24.04,24.05,24.01,24.03,275100.0,14.4804,14.4865,14.4624,14.4744,275100.0
2010-06-07 15:00:00,24.01,24.08,24.01,24.07,328400.0,14.4624,14.5045,14.4624,14.4985,328400.0
2010-06-07 15:05:00,24.07,24.1,24.05,24.08,407300.0,14.4985,14.5166,14.4865,14.5045,407300.0
2010-06-07 15:10:00,24.08,24.09,24.06,24.06,192200.0,14.5045,14.5106,14.4925,14.4925,192200.0
2010-06-07 15:15:00,24.06,24.08,24.01,24.03,500200.0,14.4925,14.5045,14.4624,14.4744,500200.0
2010-06-07 15:20:00,24.03,24.05,24.0,24.03,453200.0,14.4744,14.4865,14.4563,14.4744,453200.0
2010-06-07 15:25:00,24.03,24.04,23.97,24.01,530400.0,14.4744,14.4804,14.4383,14.4624,530400.0
2010-06-07 15:30:00,24.0,24.02,24.0,24.02,276100.0,14.4563,14.4684,14.4563,14.4684,276100.0
2010-06-07 15:35:00,24.01,24.06,24.0,24.01,478300.0,14.4624,14.4925,14.4563,14.4624,478300.0
2010-06-07 15:40:00,24.0,24.01,23.91,23.92,898800.0,14.4563,14.4624,14.4021,14.4082,898800.0
2010-06-07 15:45:00,23.91,23.94,23.89,23.93,678400.0,14.4021,14.4202,14.3901,14.4142,678400.0
2010-06-07 15:50:00,23.94,23.96,23.9,23.91,767200.0,14.4202,14.4323,14.3961,14.4021,767200.0
2010-06-07 15:55:00,23.91,23.91,23.83,23.85,1316100.0,14.4021,14.4021,14.3539,14.366,1316100.0
2010-06-08 09:30:00,23.93,23.96,23.83,23.87,469200.0,14.4142,14.4323,14.3539,14.378,469200.0
2010-06-08 09:35:00,23.86,23.87,23.76,23.85,438600.0,14.372,14.378,14.3118,14.366,438600.0
2010-06-08 09:40:00,23.85,23.89,23.74,23.87,540800.0,14.366,14.3901,14.2997,14.378,540800.0
2010-06-08 09:45:00,23.87,23.88,23.74,23.78,799800.0,14.378,14.3841,14.2997,14.3238,799800.0
2010-06-08 09:50:00,23.78,23.82,23.75,23.82,1293500.0,14.3238,14.3479,14.3058,14.3479,1293500.0
2010-06-08 09:55:00,23.82,23.97,23.81,23.96,917500.0,14.3479,14.4383,14.3419,14.4323,917500.0
2010-06-08 10:00:00,23.96,23.98,23.9,23.9,726200.0,14.4323,14.4443,14.3961,14.3961,726200.0
2010-06-08 10:05:00,23.9,24.0,23.9,23.99,401900.0,14.3961,14.4563,14.3961,14.4503,401900.0
2010-06-08 10:10:00,24.0,24.05,23.99,24.05,598400.0,14.4563,14.4865,14.4503,14.4865,598400.0
2010-06-08 10:15:00,24.05,24.11,24.04,24.1,723700.0,14.4865,14.5226,14.4804,14.5166,723700.0
2010-06-08 10:20:00,24.09,24.11,24.01,24.04,944300.0,14.5106,14.5226,14.4624,14.4804,944300.0
2010-06-08 10:25:00,24.05,24.17,24.0,24.17,490400.0,14.4865,14.5587,14.4563,14.5587,490400.0
2010-06-08 10:30:00,24.15,24.22,24.08,24.1,777000.0,14.5467,14.5889,14.5045,14.5166,777000.0
2010-06-08 10:35:00,24.09,24.15,24.0,24.04,477400.0,14.5106,14.5467,14.4563,14.4804,477400.0
2010-06-08 10:40:00,24.04,24.08,24.01,24.04,654200.0,14.4804,14.5045,14.4624,14.4804,654200.0
2010-06-08 10:45:00,24.04,24.05,23.93,23.94,885800.0,14.4804,14.4865,14.4142,14.4202,885800.0
2010-06-08 10:50:00,23.95,23.98,23.87,23.98,985100.0,14.4262,14.4443,14.378,14.4443,985100.0
2010-06-08 10:55:00,23.98,24.01,23.93,24.0,537100.0,14.4443,14.4624,14.4142,14.4563,537100.0
2010-06-08 11:00:00,24.0,24.04,23.98,24.03,280100.0,14.4563,14.4804,14.4443,14.4744,280100.0
2010-06-08 11:05:00,24.02,24.03,23.94,23.97,264300.0,14.4684,14.4744,14.4202,14.4383,264300.0
2010-06-08 11:10:00,23.97,23.99,23.87,23.9,387300.0,14.4383,14.4503,14.378,14.3961,387300.0
2010-06-08 11:15:00,23.9,24.01,23.89,24.0,219400.0,14.3961,14.4624,14.3901,14.4563,219400.0
2010-06-08 11:20:00,24.0,24.11,23.99,24.08,531400.0,14.4563,14.5226,14.4503,14.5045,531400.0
2010-06-08 11:25:00,24.07,24.16,24.07,24.15,372900.0,14.4985,14.5527,14.4985,14.5467,372900.0
2010-06-08 11:30:00,24.15,24.18,23.95,24.18,501900.0,14.5467,14.5648,14.4262,14.5648,501900.0
2010-06-08 11:35:00,24.17,24.2,24.15,24.17,327600.0,14.5587,14.5768,14.5467,14.5587,327600.0
2010-06-08 11:40:00,24.17,24.19,24.15,24.18,490800.0,14.5587,14.5708,14.5467,14.5648,490800.0
2010-06-08 11:45:00,24.17,24.19,24.15,24.19,440200.0,14.5587,14.5708,14.5467,14.5708,440200.0
2010-06-08 11:50:00,24.19,24.29,24.19,24.25,408500.0,14.5708,14.631,14.5708,14.6069,408500.0
2010-06-08 11:55:00,24.26,24.26,24.23,24.25,262900.0,14.613,14.613,14.5949,14.6069,262900.0
2010-06-08 12:00:00,24.26,24.26,24.21,24.21,324200.0,14.613,14.613,14.5828,14.5828,324200.0
2010-06-08 12:05:00,24.21,24.24,24.2,24.22,412400.0,14.5828,14.6009,14.5768,14.5889,412400.0
2010-06-08 12:10:00,24.22,24.23,24.18,24.2,187400.0,14.5889,14.5949,14.5648,14.5768,187400.0
2010-06-08 12:15:00,24.19,24.19,23.77,24.18,224000.0,14.5708,14.5708,14.3178,14.5648,224000.0
2010-06-08 12:20:00,24.19,24.19,24.1,24.11,148900.0,14.5708,14.5708,14.5166,14.5226,148900.0
2010-06-08 12:25:00,24.11,24.12,24.1,24.11,131500.0,14.5226,14.5286,14.5166,14.5226,131500.0
2010-06-08 12:30:00,24.11,24.15,24.1,24.12,200100.0,14.5226,14.5467,14.5166,14.5286,200100.0
2010-06-08 12:35:00,24.12,24.12,24.0,24.02,427900.0,14.5286,14.5286,14.4563,14.4684,427900.0
2010-06-08 12:40:00,24.03,24.03,23.95,24.0,514900.0,14.4744,14.4744,14.4262,14.4563,514900.0
2010-06-08 12:45:00,24.0,24.01,23.95,23.99,212700.0,14.4563,14.4624,14.4262,14.4503,212700.0
2010-06-08 12:50:00,23.98,24.03,23.98,24.0,219100.0,14.4443,14.4744,14.4443,14.4563,219100.0
2010-06-08 12:55:00,24.01,24.06,24.0,24.05,158200.0,14.4624,14.4925,14.4563,14.4865,158200.0
2010-06-08 13:00:00,24.05,24.08,24.04,24.08,209800.0,14.4865,14.5045,14.4804,14.5045,209800.0
2010-06-08 13:05:00,24.08,24.08,24.03,24.04,140800.0,14.5045,14.5045,14.4744,14.4804,140800.0
2010-06-08 13:10:00,24.03,24.04,24.01,24.03,137400.0,14.4744,14.4804,14.4624,14.4744,137400.0
2010-06-08 13:15:00,24.02,24.07,24.01,24.04,172800.0,14.4684,14.4985,14.4624,14.4804,172800.0
2010-06-08 13:20:00,24.04,24.07,24.04,24.05,189000.0,14.4804,14.4985,14.4804,14.4865,189000.0
2010-06-08 13:25:00,24.05,24.07,24.04,24.06,133500.0,14.4865,14.4985,14.4804,14.4925,133500.0
2010-06-08 13:30:00,24.06,24.07,23.98,23.99,196500.0,14.4925,14.4985,14.4443,14.4503,196500.0
2010-06-08 13:35:00,23.98,23.99,23.96,23.98,196100.0,14.4443,14.4503,14.4323,14.4443,196100.0
2010-06-08 13:40:00,23.97,23.98,23.96,23.96,106700.0,14.4383,14.4443,14.4323,14.4323,106700.0
2010-06-08 13:45:00,23.97,23.97,23.95,23.96,151100.0,14.4383,14.4383,14.4262,14.4323,151100.0
2010-06-08 13:50:00,23.96,23.96,23.94,23.95,339900.0,14.4323,14.4323,14.4202,14.4262,339900.0
2010-06-08 13:55:00,23.94,24.0,23.92,24.0,259800.0,14.4202,14.4563,14.4082,14.4563,259800.0
2010-06-08 14:00:00,23.99,24.0,23.92,23.93,236000.0,14.4503,14.4563,14.4082,14.4142,236000.0
2010-06-08 14:05:00,23.93,23.94,23.92,23.94,87700.0,14.4142,14.4202,14.4082,14.4202,87700.0
2010-06-08 14:10:00,23.94,23.98,23.93,23.98,359200.0,14.4202,14.4443,14.4142,14.4443,359200.0
2010-06-08 14:15:00,23.98,24.07,23.97,24.07,210400.0,14.4443,14.4985,14.4383,14.4985,210400.0
2010-06-08 14:20:00,24.07,24.1,24.05,24.1,291000.0,14.4985,14.5166,14.4865,14.5166,291000.0
2010-06-08 14:25:00,24.1,24.15,24.09,24.13,279000.0,14.5166,14.5467,14.5106,14.5347,279000.0
2010-06-08 14:30:00,24.14,24.16,24.11,24.15,555000.0,14.5407,14.5527,14.5226,14.5467,555000.0
2010-06-08 14:35:00,24.15,24.17,24.13,24.14,390600.0,14.5467,14.5587,14.5347,14.5407,390600.0
2010-06-08 14:40:00,24.14,24.2,24.14,24.19,212000.0,14.5407,14.5768,14.5407,14.5708,212000.0
2010-06-08 14:45:00,24.19,24.19,24.14,24.16,248700.0,14.5708,14.5708,14.5407,14.5527,248700.0
2010-06-08 14:50:00,24.16,24.17,24.14,24.16,393300.0,14.5527,14.5587,14.5407,14.5527,393300.0
2010-06-08 14:55:00,24.16,24.18,24.15,24.16,436100.0,14.5527,14.5648,14.5467,14.5527,436100.0
2010-06-08 15:00:00,24.16,24.21,24.15,24.18,737200.0,14.5527,14.5828,14.5467,14.5648,737200.0
2010-06-08 15:05:00,24.18,24.2,24.15,24.17,344400.0,14.5648,14.5768,14.5467,14.5587,344400.0
2010-06-08 15:10:00,24.17,24.19,24.16,24.17,300900.0,14.5587,14.5708,14.5527,14.5587,300900.0
2010-06-08 15:15:00,24.17,24.17,24.13,24.14,294500.0,14.5587,14.5587,14.5347,14.5407,294500.0
2010-06-08 15:20:00,24.14,24.22,24.14,24.19,506200.0,14.5407,14.5889,14.5407,14.5708,506200.0
2010-06-08 15:25:00,24.19,24.31,24.18,24.31,843800.0,14.5708,14.6431,14.5648,14.6431,843800.0
2010-06-08 15:30:00,24.31,24.31,24.23,24.25,606900.0,14.6431,14.6431,14.5949,14.6069,606900.0
2010-06-08 15:35:00,24.24,24.31,24.24,24.31,480700.0,14.6009,14.6431,14.6009,14.6431,480700.0
2010-06-08 15:40:00,24.31,24.35,24.27,24.33,594300.0,14.6431,14.6672,14.619,14.6551,594300.0
2010-06-08 15:45:00,24.33,24.34,24.27,24.31,672100.0,14.6551,14.6611,14.619,14.6431,672100.0
2010-06-08 15:50:00,24.31,24.33,24.29,24.29,721800.0,14.6431,14.6551,14.631,14.631,721800.0
2010-06-08 15:55:00,24.29,24.32,24.26,24.3,899300.0,14.631,14.6491,14.613,14.6371,899300.0
2010-06-09 09:30:00,24.34,24.35,24.18,24.2,367200.0,14.6611,14.6672,14.5648,14.5768,367200.0
2010-06-09 09:35:00,24.2,24.23,24.14,24.18,643000.0,14.5768,14.5949,14.5407,14.5648,643000.0
2010-06-09 09:40:00,24.17,24.22,24.17,24.19,696700.0,14.5587,14.5889,14.5587,14.5708,696700.0
2010-06-09 09:45:00,24.19,24.2,24.15,24.17,629300.0,14.5708,14.5768,14.5467,14.5587,629300.0
2010-06-09 09:50:00,24.18,24.21,24.17,24.2,553700.0,14.5648,14.5828,14.5587,14.5768,553700.0
2010-06-09 09:55:00,24.19,24.19,24.16,24.18,363100.0,14.5708,14.5708,14.5527,14.5648,363100.0
2010-06-09 10:00:00,24.18,24.2,24.16,24.16,249300.0,14.5648,14.5768,14.5527,14.5527,249300.0
2010-06-09 10:05:00,24.16,24.19,24.16,24.18,241500.0,14.5527,14.5708,14.5527,14.5648,241500.0
2010-06-09 10:10:00,24.18,24.2,24.17,24.18,159500.0,14.5648,14.5768,14.5587,14.5648,159500.0
2010-06-09 10:15:00,24.18,24.19,24.14,24.15,548300.0,14.5648,14.5708,14.5407,14.5467,548300.0
2010-06-09 10:20:00,24.16,24.17,24.13,24.14,165700.0,14.5527,14.5587,14.5347,14.5407,165700.0
2010-06-09 10:25:00,24.13,24.16,24.13,24.14,188300.0,14.5347,14.5527,14.5347,14.5407,188300.0
2010-06-09 10:30:00,24.15,24.24,24.13,24.24,550100.0,14.5467,14.6009,14.5347,14.6009,550100.0
2010-06-09 10:35:00,24.24,24.24,24.17,24.18,243300.0,14.6009,14.6009,14.5587,14.5648,243300.0
2010-06-09 10:40:00,24.18,24.2,24.17,24.2,286600.0,14.5648,14.5768,14.5587,14.5768,286600.0
2010-06-09 10:45:00,24.2,24.2,24.17,24.18,147000.0,14.5768,14.5768,14.5587,14.5648,147000.0
2010-06-09 10:50:00,24.17,24.22,24.17,24.21,199400.0,14.5587,14.5889,14.5587,14.5828,199400.0
2010-06-09 10:55:00,24.21,24.21,24.16,24.2,324300.0,14.5828,14.5828,14.5527,14.5768,324300.0
2010-06-09 11:00:00,24.2,24.21,24.18,24.19,314000.0,14.5768,14.5828,14.5648,14.5708,314000.0
2010-06-09 11:05:00,24.19,24.29,24.19,24.25,346100.0,14.5708,14.631,14.5708,14.6069,346100.0
2010-06-09 11:10:00,24.25,24.27,24.23,24.24,256000.0,14.6069,14.619,14.5949,14.6009,256000.0
2010-06-09 11:15:00,24.24,24.27,24.24,24.26,137200.0,14.6009,14.619,14.6009,14.613,137200.0
2010-06-09 11:20:00,24.26,24.3,24.22,24.29,266500.0,14.613,14.6371,14.5889,14.631,266500.0
2010-06-09 11:25:00,24.29,24.35,24.28,24.31,223900.0,14.631,14.6672,14.625,14.6431,223900.0
2010-06-09 11:30:00,24.32,24.32,24.3,24.32,91700.0,14.6491,14.6491,14.6371,14.6491,91700.0
2010-06-09 11:35:00,24.31,24.34,24.3,24.32,260800.0,14.6431,14.6611,14.6371,14.6491,260800.0
2010-06-09 11:40:00,24.31,24.32,24.31,24.31,130900.0,14.6431,14.6491,14.6431,14.6431,130900.0
2010-06-09 11:45:00,24.31,24.32,24.3,24.3,117100.0,14.6431,14.6491,14.6371,14.6371,117100.0
2010-06-09 11:50:00,24.31,24.33,24.3,24.32,103300.0,14.6431,14.6551,14.6371,14.6491,103300.0
2010-06-09 11:55:00,24.32,24.33,24.31,24.33,185300.0,14.6491,14.6551,14.6431,14.6551,185300.0
2010-06-09 12:00:00,24.33,24.33,24.3,24.3,114800.0,14.6551,14.6551,14.6371,14.6371,114800.0
2010-06-09 12:05:00,24.3,24.34,24.3,24.32,218400.0,14.6371,14.6611,14.6371,14.6491,218400.0
2010-06-09 12:10:00,24.33,24.35,24.32,24.34,61100.0,14.6551,14.6672,14.6491,14.6611,61100.0
2010-06-09 12:15:00,24.34,24.35,24.34,24.34,61200.0,14.6611,14.6672,14.6611,14.6611,61200.0
2010-06-09 12:20:00,24.34,24.35,24.32,24.35,82100.0,14.6611,14.6672,14.6491,14.6672,82100.0
2010-06-09 12:25:00,24.34,24.35,24.32,24.33,58500.0,14.6611,14.6672,14.6491,14.6551,58500.0
2010-06-09 12:30:00,24.33,24.34,24.31,24.31,199600.0,14.6551,14.6611,14.6431,14.6431,199600.0
2010-06-09 12:35:00,24.31,24.32,24.3,24.3,91900.0,14.6431,14.6491,14.6371,14.6371,91900.0
2010-06-09 12:40:00,24.31,24.31,24.3,24.31,30400.0,14.6431,14.6431,14.6371,14.6431,30400.0
2010-06-09 12:45:00,24.31,24.32,24.27,24.31,194500.0,14.6431,14.6491,14.619,14.6431,194500.0
2010-06-09 12:50:00,24.31,24.33,24.31,24.32,121800.0,14.6431,14.6551,14.6431,14.6491,121800.0
2010-06-09 12:55:00,24.33,24.33,24.29,24.3,65700.0,14.6551,14.6551,14.631,14.6371,65700.0
2010-06-09 13:00:00,24.3,24.3,24.23,24.24,166500.0,14.6371,14.6371,14.5949,14.6009,166500.0
2010-06-09 13:05:00,24.24,24.29,24.23,24.28,114800.0,14.6009,14.631,14.5949,14.625,114800.0
2010-06-09 13:10:00,24.28,24.3,24.28,24.29,73000.0,14.625,14.6371,14.625,14.631,73000.0
2010-06-09 13:15:00,24.29,24.32,24.28,24.32,173100.0,14.631,14.6491,14.625,14.6491,173100.0
2010-06-09 13:20:00,24.32,24.35,24.3,24.35,81800.0,14.6491,14.6672,14.6371,14.6672,81800.0
2010-06-09 13:25:00,24.35,24.37,24.34,24.35,93900.0,14.6672,14.6792,14.6611,14.6672,93900.0
2010-06-09 13:30:00,24.35,24.37,24.33,24.33,148600.0,14.6672,14.6792,14.6551,14.6551,148600.0
2010-06-09 13:35:00,24.34,24.36,24.33,24.35,198800.0,14.6611,14.6732,14.6551,14.6672,198800.0
2010-06-09 13:40:00,24.34,24.38,24.34,24.36,439400.0,14.6611,14.6852,14.6611,14.6732,439400.0
2010-06-09 13:45:00,24.36,24.38,24.35,24.36,114500.0,14.6732,14.6852,14.6672,14.6732,114500.0
2010-06-09 13:50:00,24.35,24.38,24.35,24.37,69200.0,14.6672,14.6852,14.6672,14.6792,69200.0
2010-06-09 13:55:00,24.38,24.39,24.35,24.37,154700.0,14.6852,14.6913,14.6672,14.6792,154700.0
2010-06-09 14:00:00,24.38,24.4,24.35,24.36,296000.0,14.6852,14.6973,14.6672,14.6732,296000.0
2010-06-09 14:05:00,24.35,24.37,24.32,24.36,202300.0,14.6672,14.6792,14.6491,14.6732,202300.0
2010-06-09 14:10:00,24.36,24.39,24.34,24.39,211900.0,14.6732,14.6913,14.6611,14.6913,211900.0
2010-06-09 14:15:00,24.4,24.4,24.34,24.35,215800.0,14.6973,14.6973,14.6611,14.6672,215800.0
2010-06-09 14:20:00,24.34,24.37,24.33,24.35,211900.0,14.6611,14.6792,14.6551,14.6672,211900.0
2010-06-09 14:25:00,24.36,24.38,24.33,24.36,207400.0,14.6732,14.6852,14.6551,14.6732,207400.0
2010-06-09 14:30:00,24.35,24.37,24.32,24.33,94100.0,14.6672,14.6792,14.6491,14.6551,94100.0
2010-06-09 14:35:00,24.33,24.37,24.33,24.36,184600.0,14.6551,14.6792,14.6551,14.6732,184600.0
2010-06-09 14:40:00,24.35,24.36,24.32,24.33,105200.0,14.6672,14.6732,14.6491,14.6551,105200.0
2010-06-09 14:45:00,24.32,24.36,24.29,24.3,358100.0,14.6491,14.6732,14.631,14.6371,358100.0
2010-06-09 14:50:00,24.3,24.31,24.22,24.22,298100.0,14.6371,14.6431,14.5889,14.5889,298100.0
2010-06-09 14:55:00,24.23,24.23,24.2,24.2,296500.0,14.5949,14.5949,14.5768,14.5768,296500.0
2010-06-09 15:00:00,24.21,24.25,24.18,24.22,306900.0,14.5828,14.6069,14.5648,14.5889,306900.0
2010-06-09 15:05:00,24.22,24.25,24.21,24.25,134800.0,14.5889,14.6069,14.5828,14.6069,134800.0
2010-06-09 15:10:00,24.25,24.25,24.21,24.22,367500.0,14.6069,14.6069,14.5828,14.5889,367500.0
2010-06-09 15:15:00,24.23,24.25,24.18,24.18,289500.0,14.5949,14.6069,14.5648,14.5648,289500.0
2010-06-09 15:20:00,24.18,24.2,24.14,24.17,294500.0,14.5648,14.5768,14.5407,14.5587,294500.0
2010-06-09 15:25:00,24.18,24.2,24.17,24.19,246500.0,14.5648,14.5768,14.5587,14.5708,246500.0
2010-06-09 15:30:00,24.19,24.2,24.15,24.15,390200.0,14.5708,14.5768,14.5467,14.5467,390200.0
2010-06-09 15:35:00,24.15,24.16,24.1,24.13,409100.0,14.5467,14.5527,14.5166,14.5347,409100.0
2010-06-09 15:40:00,24.13,24.16,24.12,24.14,398700.0,14.5347,14.5527,14.5286,14.5407,398700.0
2010-06-09 15:45:00,24.15,24.17,24.12,24.15,489100.0,14.5467,14.5587,14.5286,14.5467,489100.0
2010-06-09 15:50:00,24.16,24.16,24.09,24.13,644400.0,14.5527,14.5527,14.5106,14.5347,644400.0
2010-06-09 15:55:00,24.13,24.18,24.11,24.14,709700.0,14.5347,14.5648,14.5226,14.5407,709700.0
2010-06-10 09:30:00,24.34,24.49,24.34,24.41,347600.0,14.6611,14.7515,14.6611,14.7033,347600.0
2010-06-10 09:35:00,24.41,24.42,24.29,24.3,197900.0,14.7033,14.7093,14.631,14.6371,197900.0
2010-06-10 09:40:00,24.3,24.33,24.25,24.28,195500.0,14.6371,14.6551,14.6069,14.625,195500.0
2010-06-10 09:45:00,24.28,24.3,24.26,24.28,181600.0,14.625,14.6371,14.613,14.625,181600.0
2010-06-10 09:50:00,24.29,24.45,24.28,24.43,153700.0,14.631,14.7274,14.625,14.7154,153700.0
2010-06-10 09:55:00,24.43,24.49,24.43,24.47,254900.0,14.7154,14.7515,14.7154,14.7394,254900.0
2010-06-10 10:00:00,24.47,24.59,24.47,24.57,429600.0,14.7394,14.8117,14.7394,14.7997,429600.0
2010-06-10 10:05:00,24.57,24.6,24.48,24.49,732000.0,14.7997,14.8178,14.7455,14.7515,732000.0
2010-06-10 10:10:00,24.49,24.56,24.48,24.56,157100.0,14.7515,14.7937,14.7455,14.7937,157100.0
2010-06-10 10:15:00,24.56,24.56,24.51,24.55,169800.0,14.7937,14.7937,14.7635,14.7876,169800.0
2010-06-10 10:20:00,24.54,24.56,24.52,24.55,173400.0,14.7816,14.7937,14.7696,14.7876,173400.0
2010-06-10 10:25:00,24.56,24.56,24.5,24.52,378100.0,14.7937,14.7937,14.7575,14.7696,378100.0
2010-06-10 10:30:00,24.52,24.54,24.42,24.43,235400.0,14.7696,14.7816,14.7093,14.7154,235400.0
2010-06-10 10:35:00,24.43,24.43,24.4,24.41,106900.0,14.7154,14.7154,14.6973,14.7033,106900.0
2010-06-10 10:40:00,24.4,24.48,24.39,24.47,219400.0,14.6973,14.7455,14.6913,14.7394,219400.0
2010-06-10 10:45:00,24.46,24.46,24.42,24.45,286300.0,14.7334,14.7334,14.7093,14.7274,286300.0
2010-06-10 10:50:00,24.45,24.47,24.44,24.47,159500.0,14.7274,14.7394,14.7214,14.7394,159500.0
2010-06-10 10:55:00,24.46,24.52,24.45,24.5,181900.0,14.7334,14.7696,14.7274,14.7575,181900.0
2010-06-10 11:00:00,24.49,24.57,24.49,24.55,314200.0,14.7515,14.7997,14.7515,14.7876,314200.0
2010-06-10 11:05:00,24.55,24.56,24.54,24.55,81700.0,14.7876,14.7937,14.7816,14.7876,81700.0
2010-06-10 11:10:00,24.54,24.55,24.5,24.5,101600.0,14.7816,14.7876,14.7575,14.7575,101600.0
2010-06-10 11:15:00,24.5,24.51,24.4,24.41,330800.0,14.7575,14.7635,14.6973,14.7033,330800.0
2010-06-10 11:20:00,24.42,24.48,24.41,24.47,85100.0,14.7093,14.7455,14.7033,14.7394,85100.0
2010-06-10 11:25:00,24.47,24.51,24.46,24.5,174700.0,14.7394,14.7635,14.7334,14.7575,174700.0
2010-06-10 11:30:00,24.51,24.55,24.5,24.51,174700.0,14.7635,14.7876,14.7575,14.7635,174700.0
2010-06-10 11:35:00,24.5,24.53,24.48,24.52,79700.0,14.7575,14.7756,14.7455,14.7696,79700.0
2010-06-10 11:40:00,24.51,24.52,24.47,24.49,215000.0,14.7635,14.7696,14.7394,14.7515,215000.0
2010-06-10 11:45:00,24.49,24.5,24.46,24.48,136500.0,14.7515,14.7575,14.7334,14.7455,136500.0
2010-06-10 11:50:00,24.48,24.5,24.47,24.49,158000.0,14.7455,14.7575,14.7394,14.7515,158000.0
2010-06-10 11:55:00,24.48,24.49,24.46,24.47,125000.0,14.7455,14.7515,14.7334,14.7394,125000.0
2010-06-10 12:00:00,24.48,24.49,24.45,24.46,84600.0,14.7455,14.7515,14.7274,14.7334,84600.0
2010-06-10 12:05:00,24.46,24.48,24.45,24.45,89900.0,14.7334,14.7455,14.7274,14.7274,89900.0
2010-06-10 12:10:00,24.46,24.46,24.42,24.42,65300.0,14.7334,14.7334,14.7093,14.7093,65300.0
2010-06-10 12:15:00,24.42,24.43,24.42,24.42,120700.0,14.7093,14.7154,14.7093,14.7093,120700.0
2010-06-10 12:20:00,24.42,24.48,24.41,24.46,111200.0,14.7093,14.7455,14.7033,14.7334,111200.0
2010-06-10 12:25:00,24.47,24.51,24.47,24.51,113600.0,14.7394,14.7635,14.7394,14.7635,113600.0
2010-06-10 12:30:00,24.5,24.53,24.49,24.5,138900.0,14.7575,14.7756,14.7515,14.7575,138900.0
2010-06-10 12:35:00,24.5,24.5,24.45,24.46,113400.0,14.7575,14.7575,14.7274,14.7334,113400.0
2010-06-10 12:40:00,24.45,24.46,24.41,24.42,162000.0,14.7274,14.7334,14.7033,14.7093,162000.0
2010-06-10 12:45:00,24.42,24.44,24.4,24.43,160800.0,14.7093,14.7214,14.6973,14.7154,160800.0
2010-06-10 12:50:00,24.43,24.48,24.43,24.47,83000.0,14.7154,14.7455,14.7154,14.7394,83000.0
2010-06-10 12:55:00,24.47,24.47,24.42,24.46,126200.0,14.7394,14.7394,14.7093,14.7334,126200.0
2010-06-10 13:00:00,24.46,24.46,24.39,24.4,198500.0,14.7334,14.7334,14.6913,14.6973,198500.0
2010-06-10 13:05:00,24.4,24.41,24.36,24.41,237600.0,14.6973,14.7033,14.6732,14.7033,237600.0
2010-06-10 13:10:00,24.41,24.45,24.4,24.44,146500.0,14.7033,14.7274,14.6973,14.7214,146500.0
2010-06-10 13:15:00,24.44,24.44,24.39,24.41,182100.0,14.7214,14.7214,14.6913,14.7033,182100.0
2010-06-10 13:20:00,24.4,24.42,24.37,24.38,191800.0,14.6973,14.7093,14.6792,14.6852,191800.0
2010-06-10 13:25:00,24.38,24.46,24.37,24.45,618900.0,14.6852,14.7334,14.6792,14.7274,618900.0
2010-06-10 13:30:00,24.45,24.49,24.44,24.47,113600.0,14.7274,14.7515,14.7214,14.7394,113600.0
2010-06-10 13:35:00,24.48,24.5,24.46,24.48,146300.0,14.7455,14.7575,14.7334,14.7455,146300.0
2010-06-10 13:40:00,24.48,24.5,24.47,24.48,75400.0,14.7455,14.7575,14.7394,14.7455,75400.0
2010-06-10 13:45:00,24.48,24.54,24.47,24.54,88900.0,14.7455,14.7816,14.7394,14.7816,88900.0
2010-06-10 13:50:00,24.54,24.54,24.46,24.49,178700.0,14.7816,14.7816,14.7334,14.7515,178700.0
2010-06-10 13:55:00,24.48,24.5,24.47,24.5,72700.0,14.7455,14.7575,14.7394,14.7575,72700.0
2010-06-10 14:00:00,24.49,24.5,24.47,24.49,68200.0,14.7515,14.7575,14.7394,14.7515,68200.0
2010-06-10 14:05:00,24.48,24.48,24.46,24.47,53800.0,14.7455,14.7455,14.7334,14.7394,53800.0
2010-06-10 14:10:00,24.47,24.5,24.47,24.49,87500.0,14.7394,14.7575,14.7394,14.7515,87500.0
2010-06-10 14:15:00,24.49,24.56,24.49,24.54,119400.0,14.7515,14.7937,14.7515,14.7816,119400.0
2010-06-10 14:20:00,24.54,24.55,24.51,24.53,71300.0,14.7816,14.7876,14.7635,14.7756,71300.0
2010-06-10 14:25:00,24.52,24.54,24.52,24.52,28000.0,14.7696,14.7816,14.7696,14.7696,28000.0
2010-06-10 14:30:00,24.52,24.53,24.49,24.5,72000.0,14.7696,14.7756,14.7515,14.7575,72000.0
2010-06-10 14:35:00,24.49,24.53,24.49,24.53,95800.0,14.7515,14.7756,14.7515,14.7756,95800.0
2010-06-10 14:40:00,24.52,24.58,24.51,24.58,105200.0,14.7696,14.8057,14.7635,14.8057,105200.0
2010-06-10 14:45:00,24.58,24.6,24.56,24.58,141400.0,14.8057,14.8178,14.7937,14.8057,141400.0
2010-06-10 14:50:00,24.58,24.59,24.55,24.58,97400.0,14.8057,14.8117,14.7876,14.8057,97400.0
2010-06-10 14:55:00,24.58,24.58,24.56,24.57,115200.0,14.8057,14.8057,14.7937,14.7997,115200.0
2010-06-10 15:00:00,24.57,24.59,24.55,24.55,111300.0,14.7997,14.8117,14.7876,14.7876,111300.0
2010-06-10 15:05:00,24.56,24.59,24.55,24.59,206600.0,14.7937,14.8117,14.7876,14.8117,206600.0
2010-06-10 15:10:00,24.58,24.58,24.51,24.52,198200.0,14.8057,14.8057,14.7635,14.7696,198200.0
2010-06-10 15:15:00,24.53,24.61,24.51,24.6,380300.0,14.7756,14.8238,14.7635,14.8178,380300.0
2010-06-10 15:20:00,24.6,24.65,24.59,24.6,205100.0,14.8178,14.8479,14.8117,14.8178,205100.0
2010-06-10 15:25:00,24.6,24.64,24.59,24.63,257300.0,14.8178,14.8418,14.8117,14.8358,257300.0
2010-06-10 15:30:00,24.62,24.68,24.62,24.63,327100.0,14.8298,14.8659,14.8298,14.8358,327100.0
2010-06-10 15:35:00,24.63,24.64,24.55,24.56,230300.0,14.8358,14.8418,14.7876,14.7937,230300.0
2010-06-10 15:40:00,24.55,24.59,24.54,24.58,262100.0,14.7876,14.8117,14.7816,14.8057,262100.0
2010-06-10 15:45:00,24.58,24.58,24.53,24.57,500000.0,14.8057,14.8057,14.7756,14.7997,500000.0
2010-06-10 15:50:00,24.58,24.64,24.57,24.63,334100.0,14.8057,14.8418,14.7997,14.8358,334100.0
2010-06-10 15:55:00,24.64,24.65,24.6,24.63,744000.0,14.8418,14.8479,14.8178,14.8358,744000.0
2010-06-11 09:30:00,25.54,25.76,25.36,25.64,1103300.0,15.384,15.5165,15.2755,15.4442,1103300.0
2010-06-11 09:35:00,25.63,25.7,25.31,25.51,1064700.0,15.4382,15.4803,15.2454,15.3659,1064700.0
2010-06-11 09:40:00,25.51,25.61,25.51,25.58,410900.0,15.3659,15.4261,15.3659,15.4081,410900.0
2010-06-11 09:45:00,25.58,25.58,25.42,25.42,568200.0,15.4081,15.4081,15.3117,15.3117,568200.0
2010-06-11 09:50:00,25.42,25.44,25.34,25.41,452900.0,15.3117,15.3237,15.2635,15.3057,452900.0
2010-06-11 09:55:00,25.42,25.57,25.33,25.39,952400.0,15.3117,15.402,15.2575,15.2936,952400.0
2010-06-11 10:00:00,25.39,25.4,25.3,25.33,191400.0,15.2936,15.2996,15.2394,15.2575,191400.0
2010-06-11 10:05:00,25.33,25.41,25.27,25.39,319000.0,15.2575,15.3057,15.2213,15.2936,319000.0
2010-06-11 10:10:00,25.39,25.42,25.37,25.38,497300.0,15.2936,15.3117,15.2816,15.2876,497300.0
2010-06-11 10:15:00,25.37,25.37,25.23,25.25,361200.0,15.2816,15.2816,15.1972,15.2093,361200.0
2010-06-11 10:20:00,25.25,25.39,25.25,25.35,203700.0,15.2093,15.2936,15.2093,15.2695,203700.0
2010-06-11 10:25:00,25.34,25.38,25.31,25.37,305900.0,15.2635,15.2876,15.2454,15.2816,305900.0
2010-06-11 10:30:00,25.36,25.37,25.34,25.34,225200.0,15.2755,15.2816,15.2635,15.2635,225200.0
2010-06-11 10:35:00,25.34,25.35,25.23,25.24,233200.0,15.2635,15.2695,15.1972,15.2033,233200.0
2010-06-11 10:40:00,25.24,25.25,25.18,25.2,270000.0,15.2033,15.2093,15.1671,15.1792,270000.0
2010-06-11 10:45:00,25.2,25.22,25.17,25.21,106900.0,15.1792,15.1912,15.1611,15.1852,106900.0
2010-06-11 10:50:00,25.21,25.22,25.15,25.18,153800.0,15.1852,15.1912,15.149,15.1671,153800.0
2010-06-11 10:55:00,25.18,25.23,25.16,25.19,159200.0,15.1671,15.1972,15.1551,15.1731,159200.0
2010-06-11 11:00:00,25.19,25.23,25.19,25.22,136300.0,15.1731,15.1972,15.1731,15.1912,136300.0
2010-06-11 11:05:00,25.21,25.22,25.17,25.18,96300.0,15.1852,15.1912,15.1611,15.1671,96300.0
2010-06-11 11:10:00,25.17,25.22,25.16,25.16,119800.0,15.1611,15.1912,15.1551,15.1551,119800.0
2010-06-11 11:15:00,25.16,25.18,25.12,25.14,152600.0,15.1551,15.1671,15.131,15.143,152600.0
2010-06-11 11:20:00,25.13,25.17,25.11,25.14,162800.0,15.137,15.1611,15.125,15.143,162800.0
2010-06-11 11:25:00,25.14,25.22,25.14,25.19,104200.0,15.143,15.1912,15.143,15.1731,104200.0
2010-06-11 11:30:00,25.2,25.27,25.19,25.27,182800.0,15.1792,15.2213,15.1731,15.2213,182800.0
2010-06-11 11:35:00,25.27,25.29,25.26,25.28,86500.0,15.2213,15.2334,15.2153,15.2274,86500.0
2010-06-11 11:40:00,25.28,25.28,25.25,25.26,81100.0,15.2274,15.2274,15.2093,15.2153,81100.0
2010-06-11 11:45:00,25.25,25.27,25.24,25.24,132500.0,15.2093,15.2213,15.2033,15.2033,132500.0
2010-06-11 11:50:00,25.25,25.26,25.21,25.21,179500.0,15.2093,15.2153,15.1852,15.1852,179500.0
2010-06-11 11:55:00,25.22,25.23,25.17,25.22,214400.0,15.1912,15.1972,15.1611,15.1912,214400.0
2010-06-11 12:00:00,25.21,25.22,25.2,25.22,67400.0,15.1852,15.1912,15.1792,15.1912,67400.0
2010-06-11 12:05:00,25.21,25.22,25.18,25.19,81000.0,15.1852,15.1912,15.1671,15.1731,81000.0
2010-06-11 12:10:00,25.19,25.22,25.19,25.22,88900.0,15.1731,15.1912,15.1731,15.1912,88900.0
2010-06-11 12:15:00,25.22,25.22,25.16,25.17,88600.0,15.1912,15.1912,15.1551,15.1611,88600.0
2010-06-11 12:20:00,25.17,25.17,25.12,25.13,51800.0,15.1611,15.1611,15.131,15.137,51800.0
2010-06-11 12:25:00,25.12,25.12,25.1,25.1,37900.0,15.131,15.131,15.1189,15.1189,37900.0
2010-06-11 12:30:00,25.1,25.13,25.1,25.13,87500.0,15.1189,15.137,15.1189,15.137,87500.0
2010-06-11 12:35:00,25.13,25.16,25.12,25.16,70500.0,15.137,15.1551,15.131,15.1551,70500.0
2010-06-11 12:40:00,25.16,25.17,25.13,25.15,153200.0,15.1551,15.1611,15.137,15.149,153200.0
2010-06-11 12:45:00,25.15,25.2,25.15,25.19,99900.0,15.149,15.1792,15.149,15.1731,99900.0
2010-06-11 12:50:00,25.2,25.2,25.16,25.18,134100.0,15.1792,15.1792,15.1551,15.1671,134100.0
2010-06-11 12:55:00,25.18,25.19,25.15,25.15,162900.0,15.1671,15.1731,15.149,15.149,162900.0
2010-06-11 13:00:00,25.16,25.19,25.15,25.19,98600.0,15.1551,15.1731,15.149,15.1731,98600.0
2010-06-11 13:05:00,25.18,25.25,25.18,25.25,129700.0,15.1671,15.2093,15.1671,15.2093,129700.0
2010-06-11 13:10:00,25.24,25.3,25.24,25.28,200500.0,15.2033,15.2394,15.2033,15.2274,200500.0
2010-06-11 13:15:00,25.28,25.3,25.27,25.3,65100.0,15.2274,15.2394,15.2213,15.2394,65100.0
2010-06-11 13:20:00,25.29,25.3,25.17,25.18,269100.0,15.2334,15.2394,15.1611,15.1671,269100.0
2010-06-11 13:25:00,25.17,25.18,25.13,25.16,109400.0,15.1611,15.1671,15.137,15.1551,109400.0
2010-06-11 13:30:00,25.16,25.21,25.15,25.19,145700.0,15.1551,15.1852,15.149,15.1731,145700.0
2010-06-11 13:35:00,25.2,25.2,25.1,25.11,430900.0,15.1792,15.1792,15.1189,15.125,430900.0
2010-06-11 13:40:00,25.11,25.12,25.03,25.04,368800.0,15.125,15.131,15.0768,15.0828,368800.0
2010-06-11 13:45:00,25.05,25.08,25.01,25.01,245700.0,15.0888,15.1069,15.0647,15.0647,245700.0
2010-06-11 13:50:00,25.01,25.05,25.0,25.04,241600.0,15.0647,15.0888,15.0587,15.0828,241600.0
2010-06-11 13:55:00,25.04,25.08,25.03,25.03,89800.0,15.0828,15.1069,15.0768,15.0768,89800.0
2010-06-11 14:00:00,25.04,25.05,25.01,25.03,181100.0,15.0828,15.0888,15.0647,15.0768,181100.0
2010-06-11 14:05:00,25.04,25.07,25.04,25.07,68300.0,15.0828,15.1009,15.0828,15.1009,68300.0
2010-06-11 14:10:00,25.07,25.08,25.05,25.06,73000.0,15.1009,15.1069,15.0888,15.0948,73000.0
2010-06-11 14:15:00,25.05,25.06,25.0,25.0,137500.0,15.0888,15.0948,15.0587,15.0587,137500.0
2010-06-11 14:20:00,25.0,25.01,24.97,24.98,225000.0,15.0587,15.0647,15.0406,15.0466,225000.0
2010-06-11 14:25:00,24.98,24.98,24.95,24.97,192500.0,15.0466,15.0466,15.0286,15.0406,192500.0
2010-06-11 14:30:00,24.96,24.99,24.96,24.97,142500.0,15.0346,15.0527,15.0346,15.0406,142500.0
2010-06-11 14:35:00,24.96,25.05,24.96,25.04,696800.0,15.0346,15.0888,15.0346,15.0828,696800.0
2010-06-11 14:40:00,25.05,25.11,25.04,25.08,165500.0,15.0888,15.125,15.0828,15.1069,165500.0
2010-06-11 14:45:00,25.09,25.14,25.08,25.12,147700.0,15.1129,15.143,15.1069,15.131,147700.0
2010-06-11 14:50:00,25.13,25.16,25.1,25.14,241800.0,15.137,15.1551,15.1189,15.143,241800.0
2010-06-11 14:55:00,25.15,25.15,25.06,25.06,111200.0,15.149,15.149,15.0948,15.0948,111200.0
2010-06-11 15:00:00,25.07,25.09,25.06,25.09,64200.0,15.1009,15.1129,15.0948,15.1129,64200.0
2010-06-11 15:05:00,25.09,25.09,25.04,25.04,96700.0,15.1129,15.1129,15.0828,15.0828,96700.0
2010-06-11 15:10:00,25.05,25.05,25.02,25.04,78600.0,15.0888,15.0888,15.0707,15.0828,78600.0
2010-06-11 15:15:00,25.05,25.05,25.02,25.03,117300.0,15.0888,15.0888,15.0707,15.0768,117300.0
2010-06-11 15:20:00,25.04,25.05,25.01,25.01,152400.0,15.0828,15.0888,15.0647,15.0647,152400.0
2010-06-11 15:25:00,25.02,25.04,25.01,25.02,225100.0,15.0707,15.0828,15.0647,15.0707,225100.0
2010-06-11 15:30:00,25.02,25.04,25.0,25.04,182900.0,15.0707,15.0828,15.0587,15.0828,182900.0
2010-06-11 15:35:00,25.03,25.04,25.01,25.02,152100.0,15.0768,15.0828,15.0647,15.0707,152100.0
2010-06-11 15:40:00,25.01,25.1,25.01,25.07,449200.0,15.0647,15.1189,15.0647,15.1009,449200.0
2010-06-11 15:45:00,25.07,25.09,25.05,25.08,394600.0,15.1009,15.1129,15.0888,15.1069,394600.0
2010-06-11 15:50:00,25.08,25.09,25.04,25.09,506000.0,15.1069,15.1129,15.0828,15.1129,506000.0
2010-06-11 15:55:00,25.08,25.1,25.08,25.08,787200.0,15.1069,15.1189,15.1069,15.1069,787200.0
2010-06-14 09:30:00,25.08,25.21,25.06,25.16,294600.0,15.1069,15.1852,15.0948,15.1551,294600.0
2010-06-14 09:35:00,25.15,25.24,25.12,25.24,326500.0,15.149,15.2033,15.131,15.2033,326500.0
2010-06-14 09:40:00,25.24,25.27,25.22,25.23,269400.0,15.2033,15.2213,15.1912,15.1972,269400.0
2010-06-14 09:45:00,25.23,25.24,25.16,25.23,516200.0,15.1972,15.2033,15.1551,15.1972,516200.0
2010-06-14 09:50:00,25.23,25.27,25.22,25.26,269500.0,15.1972,15.2213,15.1912,15.2153,269500.0
2010-06-14 09:55:00,25.25,25.26,25.24,25.25,191300.0,15.2093,15.2153,15.2033,15.2093,191300.0
2010-06-14 10:00:00,25.25,25.28,25.24,25.25,212200.0,15.2093,15.2274,15.2033,15.2093,212200.0
2010-06-14 10:05:00,25.25,25.26,25.2,25.22,240300.0,15.2093,15.2153,15.1792,15.1912,240300.0
2010-06-14 10:10:00,25.22,25.28,25.22,25.26,110500.0,15.1912,15.2274,15.1912,15.2153,110500.0
2010-06-14 10:15:00,25.26,25.32,25.24,25.31,271700.0,15.2153,15.2514,15.2033,15.2454,271700.0
2010-06-14 10:20:00,25.3,25.32,25.27,25.27,137400.0,15.2394,15.2514,15.2213,15.2213,137400.0
2010-06-14 10:25:00,25.27,25.31,25.24,25.26,134200.0,15.2213,15.2454,15.2033,15.2153,134200.0
2010-06-14 10:30:00,25.26,25.27,25.2,25.25,291900.0,15.2153,15.2213,15.1792,15.2093,291900.0
2010-06-14 10:35:00,25.26,25.32,25.25,25.32,106500.0,15.2153,15.2514,15.2093,15.2514,106500.0
2010-06-14 10:40:00,25.32,25.32,25.27,25.27,119900.0,15.2514,15.2514,15.2213,15.2213,119900.0
2010-06-14 10:45:00,25.28,25.29,25.25,25.28,86700.0,15.2274,15.2334,15.2093,15.2274,86700.0
2010-06-14 10:50:00,25.27,25.29,25.27,25.29,84900.0,15.2213,15.2334,15.2213,15.2334,84900.0
2010-06-14 10:55:00,25.28,25.38,25.28,25.36,389000.0,15.2274,15.2876,15.2274,15.2755,389000.0
2010-06-14 11:00:00,25.36,25.4,25.33,25.4,237200.0,15.2755,15.2996,15.2575,15.2996,237200.0
2010-06-14 11:05:00,25.4,25.41,25.38,25.4,154600.0,15.2996,15.3057,15.2876,15.2996,154600.0
2010-06-14 11:10:00,25.4,25.41,25.36,25.4,140200.0,15.2996,15.3057,15.2755,15.2996,140200.0
2010-06-14 11:15:00,25.4,25.4,25.32,25.36,200200.0,15.2996,15.2996,15.2514,15.2755,200200.0
2010-06-14 11:20:00,25.37,25.39,25.35,25.37,90500.0,15.2816,15.2936,15.2695,15.2816,90500.0
2010-06-14 11:25:00,25.36,25.37,25.35,25.36,65700.0,15.2755,15.2816,15.2695,15.2755,65700.0
2010-06-14 11:30:00,25.36,25.38,25.35,25.36,80200.0,15.2755,15.2876,15.2695,15.2755,80200.0
2010-06-14 11:35:00,25.36,25.37,25.35,25.35,186800.0,15.2755,15.2816,15.2695,15.2695,186800.0
2010-06-14 11:40:00,25.35,25.36,25.35,25.35,44300.0,15.2695,15.2755,15.2695,15.2695,44300.0
2010-06-14 11:45:00,25.36,25.38,25.35,25.37,103500.0,15.2755,15.2876,15.2695,15.2816,103500.0
2010-06-14 11:50:00,25.37,25.37,25.27,25.28,102100.0,15.2816,15.2816,15.2213,15.2274,102100.0
2010-06-14 11:55:00,25.28,25.29,25.28,25.28,39600.0,15.2274,15.2334,15.2274,15.2274,39600.0
2010-06-14 12:00:00,25.28,25.34,25.28,25.34,160800.0,15.2274,15.2635,15.2274,15.2635,160800.0
2010-06-14 12:05:00,25.34,25.35,25.33,25.35,45900.0,15.2635,15.2695,15.2575,15.2695,45900.0
2010-06-14 12:10:00,25.35,25.36,25.34,25.35,111000.0,15.2695,15.2755,15.2635,15.2695,111000.0
2010-06-14 12:15:00,25.35,25.36,25.35,25.35,90800.0,15.2695,15.2755,15.2695,15.2695,90800.0
2010-06-14 12:20:00,25.35,25.39,25.35,25.39,94900.0,15.2695,15.2936,15.2695,15.2936,94900.0
2010-06-14 12:25:00,25.39,25.39,25.37,25.37,95100.0,15.2936,15.2936,15.2816,15.2816,95100.0
2010-06-14 12:30:00,25.37,25.37,25.31,25.31,150400.0,15.2816,15.2816,15.2454,15.2454,150400.0
2010-06-14 12:35:00,25.31,25.31,25.26,25.27,42000.0,15.2454,15.2454,15.2153,15.2213,42000.0
2010-06-14 12:40:00,25.27,25.27,25.26,25.27,58500.0,15.2213,15.2213,15.2153,15.2213,58500.0
2010-06-14 12:45:00,25.26,25.28,25.25,25.27,113100.0,15.2153,15.2274,15.2093,15.2213,113100.0
2010-06-14 12:50:00,25.27,25.34,25.27,25.34,183800.0,15.2213,15.2635,15.2213,15.2635,183800.0
2010-06-14 12:55:00,25.34,25.37,25.34,25.36,215300.0,15.2635,15.2816,15.2635,15.2755,215300.0
2010-06-14 13:00:00,25.36,25.37,25.35,25.37,132000.0,15.2755,15.2816,15.2695,15.2816,132000.0
2010-06-14 13:05:00,25.37,25.38,25.29,25.33,283200.0,15.2816,15.2876,15.2334,15.2575,283200.0
2010-06-14 13:10:00,25.32,25.34,25.3,25.33,274100.0,15.2514,15.2635,15.2394,15.2575,274100.0
2010-06-14 13:15:00,25.34,25.38,25.33,25.37,217600.0,15.2635,15.2876,15.2575,15.2816,217600.0
2010-06-14 13:20:00,25.37,25.39,25.35,25.39,110000.0,15.2816,15.2936,15.2695,15.2936,110000.0
2010-06-14 13:25:00,25.38,25.39,25.35,25.36,23500.0,15.2876,15.2936,15.2695,15.2755,23500.0
2010-06-14 13:30:00,25.36,25.39,25.35,25.37,84400.0,15.2755,15.2936,15.2695,15.2816,84400.0
2010-06-14 13:35:00,25.37,25.37,25.34,25.35,176400.0,15.2816,15.2816,15.2635,15.2695,176400.0
2010-06-14 13:40:00,25.35,25.37,25.34,25.36,589700.0,15.2695,15.2816,15.2635,15.2755,589700.0
2010-06-14 13:45:00,25.36,25.4,25.36,25.39,124600.0,15.2755,15.2996,15.2755,15.2936,124600.0
2010-06-14 13:50:00,25.39,25.4,25.37,25.4,91000.0,15.2936,15.2996,15.2816,15.2996,91000.0
2010-06-14 13:55:00,25.4,25.43,25.4,25.42,400400.0,15.2996,15.3177,15.2996,15.3117,400400.0
2010-06-14 14:00:00,25.42,25.47,25.42,25.46,600800.0,15.3117,15.3418,15.3117,15.3358,600800.0
2010-06-14 14:05:00,25.45,25.47,25.44,25.47,377500.0,15.3297,15.3418,15.3237,15.3418,377500.0
2010-06-14 14:10:00,25.47,25.5,25.46,25.49,295800.0,15.3418,15.3599,15.3358,15.3538,295800.0
2010-06-14 14:15:00,25.49,25.49,25.38,25.39,354900.0,15.3538,15.3538,15.2876,15.2936,354900.0
2010-06-14 14:20:00,25.38,25.41,25.37,25.4,88500.0,15.2876,15.3057,15.2816,15.2996,88500.0
2010-06-14 14:25:00,25.39,25.42,25.39,25.41,80400.0,15.2936,15.3117,15.2936,15.3057,80400.0
2010-06-14 14:30:00,25.41,25.41,25.39,25.41,201800.0,15.3057,15.3057,15.2936,15.3057,201800.0
2010-06-14 14:35:00,25.41,25.42,25.37,25.4,145200.0,15.3057,15.3117,15.2816,15.2996,145200.0
2010-06-14 14:40:00,25.39,25.41,25.39,25.41,143100.0,15.2936,15.3057,15.2936,15.3057,143100.0
2010-06-14 14:45:00,25.41,25.42,25.4,25.42,63100.0,15.3057,15.3117,15.2996,15.3117,63100.0
2010-06-14 14:50:00,25.41,25.43,25.39,25.43,74000.0,15.3057,15.3177,15.2936,15.3177,74000.0
2010-06-14 14:55:00,25.42,25.43,25.41,25.42,104700.0,15.3117,15.3177,15.3057,15.3117,104700.0
2010-06-14 15:00:00,25.43,25.43,25.42,25.42,110900.0,15.3177,15.3177,15.3117,15.3117,110900.0
2010-06-14 15:05:00,25.42,25.45,25.42,25.44,98400.0,15.3117,15.3297,15.3117,15.3237,98400.0
2010-06-14 15:10:00,25.45,25.47,25.44,25.46,190500.0,15.3297,15.3418,15.3237,15.3358,190500.0
2010-06-14 15:15:00,25.45,25.48,25.45,25.45,161100.0,15.3297,15.3478,15.3297,15.3297,161100.0
2010-06-14 15:20:00,25.45,25.45,25.4,25.41,134500.0,15.3297,15.3297,15.2996,15.3057,134500.0
2010-06-14 15:25:00,25.41,25.41,25.39,25.4,150800.0,15.3057,15.3057,15.2936,15.2996,150800.0
2010-06-14 15:30:00,25.4,25.41,25.39,25.4,301400.0,15.2996,15.3057,15.2936,15.2996,301400.0
2010-06-14 15:35:00,25.41,25.41,25.39,25.4,362000.0,15.3057,15.3057,15.2936,15.2996,362000.0
2010-06-14 15:40:00,25.39,25.4,25.34,25.37,315300.0,15.2936,15.2996,15.2635,15.2816,315300.0
2010-06-14 15:45:00,25.36,25.39,25.36,25.38,313400.0,15.2755,15.2936,15.2755,15.2876,313400.0
2010-06-14 15:50:00,25.37,25.38,25.29,25.29,768600.0,15.2816,15.2876,15.2334,15.2334,768600.0
2010-06-14 15:55:00,25.3,25.31,25.28,25.3,597900.0,15.2394,15.2454,15.2274,15.2394,597900.0
2010-06-15 09:30:00,25.39,25.5,25.39,25.46,333900.0,15.2936,15.3599,15.2936,15.3358,333900.0
2010-06-15 09:35:00,25.46,25.48,25.4,25.43,195800.0,15.3358,15.3478,15.2996,15.3177,195800.0
2010-06-15 09:40:00,25.43,25.48,25.41,25.41,239700.0,15.3177,15.3478,15.3057,15.3057,239700.0
2010-06-15 09:45:00,25.41,25.47,25.4,25.42,131000.0,15.3057,15.3418,15.2996,15.3117,131000.0
2010-06-15 09:50:00,25.42,25.46,25.4,25.41,156700.0,15.3117,15.3358,15.2996,15.3057,156700.0
2010-06-15 09:55:00,25.41,25.42,25.34,25.35,106600.0,15.3057,15.3117,15.2635,15.2695,106600.0
2010-06-15 10:00:00,25.34,25.37,25.29,25.29,285700.0,15.2635,15.2816,15.2334,15.2334,285700.0
2010-06-15 10:05:00,25.29,25.31,25.24,25.24,210000.0,15.2334,15.2454,15.2033,15.2033,210000.0
2010-06-15 10:10:00,25.24,25.28,25.23,25.28,112100.0,15.2033,15.2274,15.1972,15.2274,112100.0
2010-06-15 10:15:00,25.28,25.3,25.27,25.29,72900.0,15.2274,15.2394,15.2213,15.2334,72900.0
2010-06-15 10:20:00,25.29,25.33,25.28,25.33,106000.0,15.2334,15.2575,15.2274,15.2575,106000.0
2010-06-15 10:25:00,25.33,25.39,25.32,25.39,175600.0,15.2575,15.2936,15.2514,15.2936,175600.0
2010-06-15 10:30:00,25.39,25.42,25.37,25.38,179600.0,15.2936,15.3117,15.2816,15.2876,179600.0
2010-06-15 10:35:00,25.38,25.4,25.36,25.37,84300.0,15.2876,15.2996,15.2755,15.2816,84300.0
2010-06-15 10:40:00,25.37,25.39,25.36,25.38,86300.0,15.2816,15.2936,15.2755,15.2876,86300.0
2010-06-15 10:45:00,25.37,25.41,25.37,25.4,89100.0,15.2816,15.3057,15.2816,15.2996,89100.0
2010-06-15 10:50:00,25.41,25.41,25.39,25.4,42000.0,15.3057,15.3057,15.2936,15.2996,42000.0
2010-06-15 10:55:00,25.4,25.44,25.4,25.43,146300.0,15.2996,15.3237,15.2996,15.3177,146300.0
2010-06-15 11:00:00,25.44,25.45,25.43,25.44,86100.0,15.3237,15.3297,15.3177,15.3237,86100.0
2010-06-15 11:05:00,25.43,25.44,25.4,25.41,93700.0,15.3177,15.3237,15.2996,15.3057,93700.0
2010-06-15 11:10:00,25.42,25.42,25.35,25.37,155000.0,15.3117,15.3117,15.2695,15.2816,155000.0
2010-06-15 11:15:00,25.36,25.39,25.36,25.39,55600.0,15.2755,15.2936,15.2755,15.2936,55600.0
2010-06-15 11:20:00,25.39,25.41,25.39,25.4,43400.0,15.2936,15.3057,15.2936,15.2996,43400.0
2010-06-15 11:25:00,25.4,25.42,25.37,25.37,82900.0,15.2996,15.3117,15.2816,15.2816,82900.0
2010-06-15 11:30:00,25.37,25.4,25.34,25.37,170600.0,15.2816,15.2996,15.2635,15.2816,170600.0
2010-06-15 11:35:00,25.37,25.37,25.36,25.37,19800.0,15.2816,15.2816,15.2755,15.2816,19800.0
2010-06-15 11:40:00,25.37,25.43,25.36,25.43,123400.0,15.2816,15.3177,15.2755,15.3177,123400.0
2010-06-15 11:45:00,25.43,25.46,25.42,25.46,125500.0,15.3177,15.3358,15.3117,15.3358,125500.0
2010-06-15 11:50:00,25.46,25.49,25.45,25.49,194600.0,15.3358,15.3538,15.3297,15.3538,194600.0
2010-06-15 11:55:00,25.49,25.49,25.46,25.46,91700.0,15.3538,15.3538,15.3358,15.3358,91700.0
2010-06-15 12:00:00,25.46,25.51,25.46,25.51,148700.0,15.3358,15.3659,15.3358,15.3659,148700.0
2010-06-15 12:05:00,25.51,25.53,25.5,25.52,108500.0,15.3659,15.3779,15.3599,15.3719,108500.0
2010-06-15 12:10:00,25.53,25.56,25.52,25.55,141000.0,15.3779,15.396,15.3719,15.39,141000.0
2010-06-15 12:15:00,25.56,25.57,25.52,25.54,150600.0,15.396,15.402,15.3719,15.384,150600.0
2010-06-15 12:20:00,25.53,25.54,25.5,25.5,75200.0,15.3779,15.384,15.3599,15.3599,75200.0
2010-06-15 12:25:00,25.5,25.52,25.48,25.5,108900.0,15.3599,15.3719,15.3478,15.3599,108900.0
2010-06-15 12:30:00,25.5,25.51,25.49,25.5,96000.0,15.3599,15.3659,15.3538,15.3599,96000.0
2010-06-15 12:35:00,25.51,25.51,25.45,25.45,96600.0,15.3659,15.3659,15.3297,15.3297,96600.0
2010-06-15 12:40:00,25.45,25.45,25.39,25.4,106800.0,15.3297,15.3297,15.2936,15.2996,106800.0
2010-06-15 12:45:00,25.4,25.4,25.39,25.4,55400.0,15.2996,15.2996,15.2936,15.2996,55400.0
2010-06-15 12:50:00,25.4,25.41,25.39,25.4,46700.0,15.2996,15.3057,15.2936,15.2996,46700.0
2010-06-15 12:55:00,25.41,25.5,25.41,25.5,200700.0,15.3057,15.3599,15.3057,15.3599,200700.0
2010-06-15 13:00:00,25.5,25.51,25.46,25.47,151900.0,15.3599,15.3659,15.3358,15.3418,151900.0
2010-06-15 13:05:00,25.48,25.48,25.42,25.43,88200.0,15.3478,15.3478,15.3117,15.3177,88200.0
2010-06-15 13:10:00,25.42,25.5,25.42,25.5,142100.0,15.3117,15.3599,15.3117,15.3599,142100.0
2010-06-15 13:15:00,25.5,25.57,25.5,25.56,258200.0,15.3599,15.402,15.3599,15.396,258200.0
2010-06-15 13:20:00,25.56,25.58,25.54,25.56,101600.0,15.396,15.4081,15.384,15.396,101600.0
2010-06-15 13:25:00,25.56,25.57,25.46,25.49,302700.0,15.396,15.402,15.3358,15.3538,302700.0
2010-06-15 13:30:00,25.49,25.52,25.47,25.52,70400.0,15.3538,15.3719,15.3418,15.3719,70400.0
2010-06-15 13:35:00,25.52,25.58,25.51,25.55,151400.0,15.3719,15.4081,15.3659,15.39,151400.0
2010-06-15 13:40:00,25.55,25.56,25.49,25.51,91100.0,15.39,15.396,15.3538,15.3659,91100.0
2010-06-15 13:45:00,25.5,25.51,25.47,25.48,103600.0,15.3599,15.3659,15.3418,15.3478,103600.0
2010-06-15 13:50:00,25.49,25.49,25.47,25.48,59400.0,15.3538,15.3538,15.3418,15.3478,59400.0
2010-06-15 13:55:00,25.48,25.49,25.47,25.49,71400.0,15.3478,15.3538,15.3418,15.3538,71400.0
2010-06-15 14:00:00,25.49,25.5,25.46,25.5,106600.0,15.3538,15.3599,15.3358,15.3599,106600.0
2010-06-15 14:05:00,25.5,25.5,25.44,25.46,187200.0,15.3599,15.3599,15.3237,15.3358,187200.0
2010-06-15 14:10:00,25.46,25.46,25.42,25.42,98800.0,15.3358,15.3358,15.3117,15.3117,98800.0
2010-06-15 14:15:00,25.42,25.5,25.42,25.5,196300.0,15.3117,15.3599,15.3117,15.3599,196300.0
2010-06-15 14:20:00,25.5,25.53,25.49,25.49,129400.0,15.3599,15.3779,15.3538,15.3538,129400.0
2010-06-15 14:25:00,25.49,25.51,25.49,25.5,60200.0,15.3538,15.3659,15.3538,15.3599,60200.0
2010-06-15 14:30:00,25.5,25.53,25.49,25.52,73300.0,15.3599,15.3779,15.3538,15.3719,73300.0
2010-06-15 14:35:00,25.53,25.56,25.52,25.55,86400.0,15.3779,15.396,15.3719,15.39,86400.0
2010-06-15 14:40:00,25.55,25.56,25.54,25.56,111800.0,15.39,15.396,15.384,15.396,111800.0
2010-06-15 14:45:00,25.56,25.6,25.56,25.6,111800.0,15.396,15.4201,15.396,15.4201,111800.0
2010-06-15 14:50:00,25.59,25.63,25.57,25.58,149600.0,15.4141,15.4382,15.402,15.4081,149600.0
2010-06-15 14:55:00,25.58,25.59,25.58,25.59,62600.0,15.4081,15.4141,15.4081,15.4141,62600.0
2010-06-15 15:00:00,25.59,25.59,25.51,25.53,212800.0,15.4141,15.4141,15.3659,15.3779,212800.0
2010-06-15 15:05:00,25.53,25.61,25.52,25.61,265700.0,15.3779,15.4261,15.3719,15.4261,265700.0
2010-06-15 15:10:00,25.6,25.65,25.6,25.64,262000.0,15.4201,15.4502,15.4201,15.4442,262000.0
2010-06-15 15:15:00,25.63,25.67,25.63,25.64,249800.0,15.4382,15.4623,15.4382,15.4442,249800.0
2010-06-15 15:20:00,25.64,25.67,25.63,25.66,178700.0,15.4442,15.4623,15.4382,15.4562,178700.0
2010-06-15 15:25:00,25.66,25.67,25.63,25.66,202700.0,15.4562,15.4623,15.4382,15.4562,202700.0
2010-06-15 15:30:00,25.66,25.66,25.61,25.61,158100.0,15.4562,15.4562,15.4261,15.4261,158100.0
2010-06-15 15:35:00,25.61,25.63,25.6,25.62,225000.0,15.4261,15.4382,15.4201,15.4321,225000.0
2010-06-15 15:40:00,25.63,25.63,25.61,25.61,205800.0,15.4382,15.4382,15.4261,15.4261,205800.0
2010-06-15 15:45:00,25.61,25.62,25.58,25.58,290800.0,15.4261,15.4321,15.4081,15.4081,290800.0
2010-06-15 15:50:00,25.58,25.63,25.58,25.63,554100.0,15.4081,15.4382,15.4081,15.4382,554100.0
2010-06-15 15:55:00,25.63,25.65,25.62,25.65,687400.0,15.4382,15.4502,15.4321,15.4502,687400.0
2010-06-16 09:30:00,25.3,25.41,25.3,25.31,342000.0,15.2394,15.3057,15.2394,15.2454,342000.0
2010-06-16 09:35:00,25.32,25.43,25.31,25.42,276400.0,15.2514,15.3177,15.2454,15.3117,276400.0
2010-06-16 09:40:00,25.43,25.51,25.41,25.51,148500.0,15.3177,15.3659,15.3057,15.3659,148500.0
2010-06-16 09:45:00,25.52,25.54,25.5,25.5,174400.0,15.3719,15.384,15.3599,15.3599,174400.0
2010-06-16 09:50:00,25.5,25.51,25.42,25.45,277200.0,15.3599,15.3659,15.3117,15.3297,277200.0
2010-06-16 09:55:00,25.45,25.46,25.39,25.4,294600.0,15.3297,15.3358,15.2936,15.2996,294600.0
2010-06-16 10:00:00,25.41,25.44,25.4,25.42,115300.0,15.3057,15.3237,15.2996,15.3117,115300.0
2010-06-16 10:05:00,25.42,25.43,25.4,25.41,127900.0,15.3117,15.3177,15.2996,15.3057,127900.0
2010-06-16 10:10:00,25.4,25.41,25.38,25.4,148800.0,15.2996,15.3057,15.2876,15.2996,148800.0
2010-06-16 10:15:00,25.41,25.45,25.4,25.45,368500.0,15.3057,15.3297,15.2996,15.3297,368500.0
2010-06-16 10:20:00,25.45,25.45,25.41,25.43,106500.0,15.3297,15.3297,15.3057,15.3177,106500.0
2010-06-16 10:25:00,25.42,25.45,25.42,25.45,119500.0,15.3117,15.3297,15.3117,15.3297,119500.0
2010-06-16 10:30:00,25.44,25.45,25.41,25.43,180100.0,15.3237,15.3297,15.3057,15.3177,180100.0
2010-06-16 10:35:00,25.43,25.5,25.42,25.48,289700.0,15.3177,15.3599,15.3117,15.3478,289700.0
2010-06-16 10:40:00,25.48,25.5,25.46,25.47,110100.0,15.3478,15.3599,15.3358,15.3418,110100.0
2010-06-16 10:45:00,25.47,25.48,25.46,25.48,68700.0,15.3418,15.3478,15.3358,15.3478,68700.0
2010-06-16 10:50:00,25.48,25.5,25.46,25.5,244800.0,15.3478,15.3599,15.3358,15.3599,244800.0
2010-06-16 10:55:00,25.5,25.55,25.49,25.54,200200.0,15.3599,15.39,15.3538,15.384,200200.0
2010-06-16 11:00:00,25.53,25.55,25.51,25.54,265400.0,15.3779,15.39,15.3659,15.384,265400.0
2010-06-16 11:05:00,25.54,25.6,25.53,25.59,171800.0,15.384,15.4201,15.3779,15.4141,171800.0
2010-06-16 11:10:00,25.59,25.61,25.58,25.59,232600.0,15.4141,15.4261,15.4081,15.4141,232600.0
2010-06-16 11:15:00,25.6,25.65,25.59,25.6,262400.0,15.4201,15.4502,15.4141,15.4201,262400.0
2010-06-16 11:20:00,25.6,25.61,25.58,25.59,99400.0,15.4201,15.4261,15.4081,15.4141,99400.0
2010-06-16 11:25:00,25.59,25.64,25.59,25.64,112500.0,15.4141,15.4442,15.4141,15.4442,112500.0
2010-06-16 11:30:00,25.63,25.65,25.58,25.58,154800.0,15.4382,15.4502,15.4081,15.4081,154800.0
2010-06-16 11:35:00,25.58,25.59,25.57,25.58,83100.0,15.4081,15.4141,15.402,15.4081,83100.0
2010-06-16 11:40:00,25.58,25.59,25.55,25.56,83000.0,15.4081,15.4141,15.39,15.396,83000.0
2010-06-16 11:45:00,25.56,25.59,25.54,25.58,81800.0,15.396,15.4141,15.384,15.4081,81800.0
2010-06-16 11:50:00,25.59,25.65,25.58,25.64,165000.0,15.4141,15.4502,15.4081,15.4442,165000.0
2010-06-16 11:55:00,25.64,25.68,25.64,25.67,132200.0,15.4442,15.4683,15.4442,15.4623,132200.0
2010-06-16 12:00:00,25.68,25.77,25.68,25.72,225700.0,15.4683,15.5225,15.4683,15.4924,225700.0
2010-06-16 12:05:00,25.72,25.73,25.69,25.7,158500.0,15.4924,15.4984,15.4743,15.4803,158500.0
2010-06-16 12:10:00,25.7,25.72,25.64,25.66,123100.0,15.4803,15.4924,15.4442,15.4562,123100.0
2010-06-16 12:15:00,25.65,25.7,25.65,25.7,123800.0,15.4502,15.4803,15.4502,15.4803,123800.0
2010-06-16 12:20:00,25.69,25.71,25.68,25.69,90900.0,15.4743,15.4864,15.4683,15.4743,90900.0
2010-06-16 12:25:00,25.68,25.69,25.66,25.69,49300.0,15.4683,15.4743,15.4562,15.4743,49300.0
2010-06-16 12:30:00,25.68,25.7,25.65,25.67,114700.0,15.4683,15.4803,15.4502,15.4623,114700.0
2010-06-16 12:35:00,25.67,25.74,25.67,25.71,227200.0,15.4623,15.5044,15.4623,15.4864,227200.0
2010-06-16 12:40:00,25.71,25.71,25.67,25.71,68600.0,15.4864,15.4864,15.4623,15.4864,68600.0
2010-06-16 12:45:00,25.7,25.72,25.7,25.72,44300.0,15.4803,15.4924,15.4803,15.4924,44300.0
2010-06-16 12:50:00,25.72,25.75,25.71,25.74,117400.0,15.4924,15.5105,15.4864,15.5044,117400.0
2010-06-16 12:55:00,25.73,25.76,25.72,25.76,99300.0,15.4984,15.5165,15.4924,15.5165,99300.0
2010-06-16 13:00:00,25.75,25.76,25.73,25.75,140200.0,15.5105,15.5165,15.4984,15.5105,140200.0
2010-06-16 13:05:00,25.76,25.8,25.75,25.77,128100.0,15.5165,15.5406,15.5105,15.5225,128100.0
2010-06-16 13:10:00,25.75,25.76,25.71,25.72,62700.0,15.5105,15.5165,15.4864,15.4924,62700.0
2010-06-16 13:15:00,25.71,25.74,25.71,25.72,80900.0,15.4864,15.5044,15.4864,15.4924,80900.0
2010-06-16 13:20:00,25.73,25.77,25.73,25.74,50700.0,15.4984,15.5225,15.4984,15.5044,50700.0
2010-06-16 13:25:00,25.74,25.76,25.73,25.74,101300.0,15.5044,15.5165,15.4984,15.5044,101300.0
2010-06-16 13:30:00,25.74,25.74,25.68,25.73,150000.0,15.5044,15.5044,15.4683,15.4984,150000.0
2010-06-16 13:35:00,25.73,25.76,25.72,25.76,84900.0,15.4984,15.5165,15.4924,15.5165,84900.0
2010-06-16 13:40:00,25.76,25.77,25.74,25.75,258600.0,15.5165,15.5225,15.5044,15.5105,258600.0
2010-06-16 13:45:00,25.76,25.81,25.75,25.8,158900.0,15.5165,15.5466,15.5105,15.5406,158900.0
2010-06-16 13:50:00,25.8,25.82,25.77,25.77,147300.0,15.5406,15.5526,15.5225,15.5225,147300.0
2010-06-16 13:55:00,25.77,25.78,25.76,25.78,79400.0,15.5225,15.5285,15.5165,15.5285,79400.0
2010-06-16 14:00:00,25.78,25.82,25.77,25.81,65000.0,15.5285,15.5526,15.5225,15.5466,65000.0
2010-06-16 14:05:00,25.8,25.82,25.8,25.82,75400.0,15.5406,15.5526,15.5406,15.5526,75400.0
2010-06-16 14:10:00,25.81,25.82,25.79,25.81,174000.0,15.5466,15.5526,15.5345,15.5466,174000.0
2010-06-16 14:15:00,25.81,25.82,25.8,25.8,68000.0,15.5466,15.5526,15.5406,15.5406,68000.0
2010-06-16 14:20:00,25.81,25.81,25.74,25.75,186400.0,15.5466,15.5466,15.5044,15.5105,186400.0
2010-06-16 14:25:00,25.75,25.76,25.74,25.75,175500.0,15.5105,15.5165,15.5044,15.5105,175500.0
2010-06-16 14:30:00,25.75,25.79,25.75,25.78,122600.0,15.5105,15.5345,15.5105,15.5285,122600.0
2010-06-16 14:35:00,25.77,25.8,25.75,25.78,99800.0,15.5225,15.5406,15.5105,15.5285,99800.0
2010-06-16 14:40:00,25.78,25.81,25.76,25.81,125900.0,15.5285,15.5466,15.5165,15.5466,125900.0
2010-06-16 14:45:00,25.81,25.83,25.79,25.83,157400.0,15.5466,15.5586,15.5345,15.5586,157400.0
2010-06-16 14:50:00,25.82,25.83,25.79,25.8,152300.0,15.5526,15.5586,15.5345,15.5406,152300.0
2010-06-16 14:55:00,25.81,25.82,25.78,25.8,123000.0,15.5466,15.5526,15.5285,15.5406,123000.0
2010-06-16 15:00:00,25.81,25.81,25.78,25.8,98800.0,15.5466,15.5466,15.5285,15.5406,98800.0
2010-06-16 15:05:00,25.79,25.83,25.79,25.82,254100.0,15.5345,15.5586,15.5345,15.5526,254100.0
2010-06-16 15:10:00,25.81,25.85,25.81,25.83,188200.0,15.5466,15.5707,15.5466,15.5586,188200.0
2010-06-16 15:15:00,25.83,25.84,25.76,25.76,245400.0,15.5586,15.5647,15.5165,15.5165,245400.0
2010-06-16 15:20:00,25.76,25.77,25.73,25.74,222400.0,15.5165,15.5225,15.4984,15.5044,222400.0
2010-06-16 15:25:00,25.74,25.8,25.73,25.77,300400.0,15.5044,15.5406,15.4984,15.5225,300400.0
2010-06-16 15:30:00,25.77,25.82,25.76,25.81,417100.0,15.5225,15.5526,15.5165,15.5466,417100.0
2010-06-16 15:35:00,25.8,25.82,25.77,25.82,333500.0,15.5406,15.5526,15.5225,15.5526,333500.0
2010-06-16 15:40:00,25.81,25.84,25.81,25.84,335500.0,15.5466,15.5647,15.5466,15.5647,335500.0
2010-06-16 15:45:00,25.84,25.87,25.81,25.85,399900.0,15.5647,15.5827,15.5466,15.5707,399900.0
2010-06-16 15:50:00,25.85,25.86,25.8,25.84,710500.0,15.5707,15.5767,15.5406,15.5647,710500.0
2010-06-16 15:55:00,25.84,25.88,25.83,25.86,629200.0,15.5647,15.5888,15.5586,15.5767,629200.0
2010-06-17 09:30:00,25.72,25.82,25.69,25.76,258200.0,15.4924,15.5526,15.4743,15.5165,258200.0
2010-06-17 09:35:00,25.76,25.77,25.67,25.71,120900.0,15.5165,15.5225,15.4623,15.4864,120900.0
2010-06-17 09:40:00,25.71,25.75,25.69,25.72,162300.0,15.4864,15.5105,15.4743,15.4924,162300.0
2010-06-17 09:45:00,25.71,25.79,25.69,25.69,168400.0,15.4864,15.5345,15.4743,15.4743,168400.0
2010-06-17 09:50:00,25.69,25.73,25.65,25.68,192900.0,15.4743,15.4984,15.4502,15.4683,192900.0
2010-06-17 09:55:00,25.69,25.8,25.68,25.8,244800.0,15.4743,15.5406,15.4683,15.5406,244800.0
2010-06-17 10:00:00,25.8,25.81,25.65,25.76,416900.0,15.5406,15.5466,15.4502,15.5165,416900.0
2010-06-17 10:05:00,25.75,25.85,25.74,25.83,284100.0,15.5105,15.5707,15.5044,15.5586,284100.0
2010-06-17 10:10:00,25.84,25.84,25.77,25.8,302500.0,15.5647,15.5647,15.5225,15.5406,302500.0
2010-06-17 10:15:00,25.79,25.8,25.7,25.73,290600.0,15.5345,15.5406,15.4803,15.4984,290600.0
2010-06-17 10:20:00,25.73,25.73,25.65,25.65,124000.0,15.4984,15.4984,15.4502,15.4502,124000.0
2010-06-17 10:25:00,25.65,25.75,25.65,25.75,159000.0,15.4502,15.5105,15.4502,15.5105,159000.0
2010-06-17 10:30:00,25.75,25.8,25.74,25.78,178400.0,15.5105,15.5406,15.5044,15.5285,178400.0
2010-06-17 10:35:00,25.78,25.81,25.74,25.8,209000.0,15.5285,15.5466,15.5044,15.5406,209000.0
2010-06-17 10:40:00,25.8,25.84,25.79,25.8,212200.0,15.5406,15.5647,15.5345,15.5406,212200.0
2010-06-17 10:45:00,25.8,25.82,25.77,25.82,156200.0,15.5406,15.5526,15.5225,15.5526,156200.0
2010-06-17 10:50:00,25.81,25.87,25.8,25.87,188800.0,15.5466,15.5827,15.5406,15.5827,188800.0
2010-06-17 10:55:00,25.86,25.89,25.84,25.86,339800.0,15.5767,15.5948,15.5647,15.5767,339800.0
2010-06-17 11:00:00,25.86,25.88,25.8,25.88,133500.0,15.5767,15.5888,15.5406,15.5888,133500.0
2010-06-17 11:05:00,25.87,25.88,25.84,25.87,195500.0,15.5827,15.5888,15.5647,15.5827,195500.0
2010-06-17 11:10:00,25.88,25.9,25.86,25.89,109000.0,15.5888,15.6008,15.5767,15.5948,109000.0
2010-06-17 11:15:00,25.88,25.89,25.87,25.89,85700.0,15.5888,15.5948,15.5827,15.5948,85700.0
2010-06-17 11:20:00,25.89,25.91,25.86,25.86,748700.0,15.5948,15.6068,15.5767,15.5767,748700.0
2010-06-17 11:25:00,25.86,25.86,25.82,25.83,304100.0,15.5767,15.5767,15.5526,15.5586,304100.0
2010-06-17 11:30:00,25.83,25.84,25.81,25.81,117300.0,15.5586,15.5647,15.5466,15.5466,117300.0
2010-06-17 11:35:00,25.82,25.82,25.81,25.82,35000.0,15.5526,15.5526,15.5466,15.5526,35000.0
2010-06-17 11:40:00,25.81,25.85,25.81,25.84,52400.0,15.5466,15.5707,15.5466,15.5647,52400.0
2010-06-17 11:45:00,25.84,25.91,25.83,25.88,135600.0,15.5647,15.6068,15.5586,15.5888,135600.0
2010-06-17 11:50:00,25.89,25.89,25.85,25.86,53600.0,15.5948,15.5948,15.5707,15.5767,53600.0
2010-06-17 11:55:00,25.87,25.87,25.83,25.83,89600.0,15.5827,15.5827,15.5586,15.5586,89600.0
2010-06-17 12:00:00,25.83,25.86,25.82,25.83,416700.0,15.5586,15.5767,15.5526,15.5586,416700.0
2010-06-17 12:05:00,25.83,25.86,25.82,25.85,53900.0,15.5586,15.5767,15.5526,15.5707,53900.0
2010-06-17 12:10:00,25.85,25.88,25.85,25.85,159300.0,15.5707,15.5888,15.5707,15.5707,159300.0
2010-06-17 12:15:00,25.85,25.86,25.84,25.84,39000.0,15.5707,15.5767,15.5647,15.5647,39000.0
2010-06-17 12:20:00,25.85,25.85,25.84,25.85,58400.0,15.5707,15.5707,15.5647,15.5707,58400.0
2010-06-17 12:25:00,25.85,25.85,25.81,25.82,243900.0,15.5707,15.5707,15.5466,15.5526,243900.0
2010-06-17 12:30:00,25.81,25.82,25.81,25.82,46700.0,15.5466,15.5526,15.5466,15.5526,46700.0
2010-06-17 12:35:00,25.82,25.82,25.81,25.82,66300.0,15.5526,15.5526,15.5466,15.5526,66300.0
2010-06-17 12:40:00,25.82,25.82,25.81,25.82,49400.0,15.5526,15.5526,15.5466,15.5526,49400.0
2010-06-17 12:45:00,25.82,25.82,25.79,25.81,183300.0,15.5526,15.5526,15.5345,15.5466,183300.0
2010-06-17 12:50:00,25.81,25.81,25.77,25.79,284600.0,15.5466,15.5466,15.5225,15.5345,284600.0
2010-06-17 12:55:00,25.79,25.8,25.78,25.8,75200.0,15.5345,15.5406,15.5285,15.5406,75200.0
2010-06-17 13:00:00,25.8,25.8,25.77,25.79,175900.0,15.5406,15.5406,15.5225,15.5345,175900.0
2010-06-17 13:05:00,25.8,25.8,25.79,25.8,46700.0,15.5406,15.5406,15.5345,15.5406,46700.0
2010-06-17 13:10:00,25.8,25.8,25.78,25.79,193400.0,15.5406,15.5406,15.5285,15.5345,193400.0
2010-06-17 13:15:00,25.8,25.84,25.79,25.84,288200.0,15.5406,15.5647,15.5345,15.5647,288200.0
2010-06-17 13:20:00,25.84,25.85,25.82,25.83,112800.0,15.5647,15.5707,15.5526,15.5586,112800.0
2010-06-17 13:25:00,25.82,25.83,25.8,25.8,38200.0,15.5526,15.5586,15.5406,15.5406,38200.0
2010-06-17 13:30:00,25.81,25.83,25.78,25.83,407800.0,15.5466,15.5586,15.5285,15.5586,407800.0
2010-06-17 13:35:00,25.82,25.84,25.82,25.84,112400.0,15.5526,15.5647,15.5526,15.5647,112400.0
2010-06-17 13:40:00,25.84,25.84,25.83,25.83,175600.0,15.5647,15.5647,15.5586,15.5586,175600.0
2010-06-17 13:45:00,25.84,25.84,25.83,25.84,67600.0,15.5647,15.5647,15.5586,15.5647,67600.0
2010-06-17 13:50:00,25.83,25.84,25.83,25.84,53600.0,15.5586,15.5647,15.5586,15.5647,53600.0
2010-06-17 13:55:00,25.84,25.84,25.83,25.84,184800.0,15.5647,15.5647,15.5586,15.5647,184800.0
2010-06-17 14:00:00,25.84,25.88,25.83,25.88,170300.0,15.5647,15.5888,15.5586,15.5888,170300.0
2010-06-17 14:05:00,25.87,25.88,25.86,25.86,153500.0,15.5827,15.5888,15.5767,15.5767,153500.0
2010-06-17 14:10:00,25.87,25.87,25.86,25.86,40200.0,15.5827,15.5827,15.5767,15.5767,40200.0
2010-06-17 14:15:00,25.87,25.88,25.86,25.88,134300.0,15.5827,15.5888,15.5767,15.5888,134300.0
2010-06-17 14:20:00,25.87,25.88,25.86,25.87,129200.0,15.5827,15.5888,15.5767,15.5827,129200.0
2010-06-17 14:25:00,25.86,25.87,25.86,25.87,69300.0,15.5767,15.5827,15.5767,15.5827,69300.0
2010-06-17 14:30:00,25.87,25.88,25.85,25.85,123800.0,15.5827,15.5888,15.5707,15.5707,123800.0
2010-06-17 14:35:00,25.86,25.86,25.85,25.85,40400.0,15.5767,15.5767,15.5707,15.5707,40400.0
2010-06-17 14:40:00,25.86,25.88,25.84,25.85,178900.0,15.5767,15.5888,15.5647,15.5707,178900.0
2010-06-17 14:45:00,25.85,25.86,25.82,25.83,115300.0,15.5707,15.5767,15.5526,15.5586,115300.0
2010-06-17 14:50:00,25.83,25.86,25.81,25.82,317400.0,15.5586,15.5767,15.5466,15.5526,317400.0
2010-06-17 14:55:00,25.82,25.82,25.8,25.8,78200.0,15.5526,15.5526,15.5406,15.5406,78200.0
2010-06-17 15:00:00,25.81,25.81,25.77,25.78,96300.0,15.5466,15.5466,15.5225,15.5285,96300.0
2010-06-17 15:05:00,25.78,25.81,25.77,25.8,343800.0,15.5285,15.5466,15.5225,15.5406,343800.0
2010-06-17 15:10:00,25.8,25.81,25.76,25.77,124000.0,15.5406,15.5466,15.5165,15.5225,124000.0
2010-06-17 15:15:00,25.76,25.8,25.75,25.76,265900.0,15.5165,15.5406,15.5105,15.5165,265900.0
2010-06-17 15:20:00,25.77,25.78,25.72,25.74,256900.0,15.5225,15.5285,15.4924,15.5044,256900.0
2010-06-17 15:25:00,25.75,25.75,25.67,25.68,450700.0,15.5105,15.5105,15.4623,15.4683,450700.0
2010-06-17 15:30:00,25.69,25.81,25.68,25.81,351600.0,15.4743,15.5466,15.4683,15.5466,351600.0
2010-06-17 15:35:00,25.81,25.84,25.79,25.82,314000.0,15.5466,15.5647,15.5345,15.5526,314000.0
2010-06-17 15:40:00,25.82,25.84,25.81,25.81,314200.0,15.5526,15.5647,15.5466,15.5466,314200.0
2010-06-17 15:45:00,25.81,25.84,25.81,25.84,492400.0,15.5466,15.5647,15.5466,15.5647,492400.0
2010-06-17 15:50:00,25.84,25.91,25.84,25.88,343200.0,15.5647,15.6068,15.5647,15.5888,343200.0
2010-06-17 15:55:00,25.88,25.89,25.85,25.86,491900.0,15.5888,15.5948,15.5707,15.5767,491900.0
2010-06-18 09:30:00,25.8,25.87,25.76,25.79,2385100.0,15.5406,15.5827,15.5165,15.5345,2385100.0
2010-06-18 09:35:00,25.78,25.79,25.7,25.71,216100.0,15.5285,15.5345,15.4803,15.4864,216100.0
2010-06-18 09:40:00,25.72,25.73,25.67,25.68,130900.0,15.4924,15.4984,15.4623,15.4683,130900.0
2010-06-18 09:45:00,25.69,25.7,25.55,25.56,234300.0,15.4743,15.4803,15.39,15.396,234300.0
2010-06-18 09:50:00,25.56,25.57,25.53,25.56,520600.0,15.396,15.402,15.3779,15.396,520600.0
2010-06-18 09:55:00,25.57,25.57,25.52,25.53,125500.0,15.402,15.402,15.3719,15.3779,125500.0
2010-06-18 10:00:00,25.53,25.66,25.52,25.62,192000.0,15.3779,15.4562,15.3719,15.4321,192000.0
2010-06-18 10:05:00,25.64,25.66,25.62,25.63,97300.0,15.4442,15.4562,15.4321,15.4382,97300.0
2010-06-18 10:10:00,25.64,25.65,25.62,25.63,166800.0,15.4442,15.4502,15.4321,15.4382,166800.0
2010-06-18 10:15:00,25.63,25.66,25.62,25.63,114800.0,15.4382,15.4562,15.4321,15.4382,114800.0
2010-06-18 10:20:00,25.62,25.63,25.57,25.6,101900.0,15.4321,15.4382,15.402,15.4201,101900.0
2010-06-18 10:25:00,25.61,25.66,25.61,25.66,241900.0,15.4261,15.4562,15.4261,15.4562,241900.0
2010-06-18 10:30:00,25.66,25.69,25.66,25.67,104800.0,15.4562,15.4743,15.4562,15.4623,104800.0
2010-06-18 10:35:00,25.67,25.72,25.65,25.7,163200.0,15.4623,15.4924,15.4502,15.4803,163200.0
2010-06-18 10:40:00,25.7,25.71,25.68,25.69,115500.0,15.4803,15.4864,15.4683,15.4743,115500.0
2010-06-18 10:45:00,25.69,25.7,25.6,25.6,181700.0,15.4743,15.4803,15.4201,15.4201,181700.0
2010-06-18 10:50:00,25.6,25.61,25.55,25.57,208600.0,15.4201,15.4261,15.39,15.402,208600.0
2010-06-18 10:55:00,25.57,25.58,25.56,25.57,130000.0,15.402,15.4081,15.396,15.402,130000.0
2010-06-18 11:00:00,25.57,25.6,25.54,25.55,235200.0,15.402,15.4201,15.384,15.39,235200.0
2010-06-18 11:05:00,25.54,25.58,25.54,25.56,158500.0,15.384,15.4081,15.384,15.396,158500.0
2010-06-18 11:10:00,25.56,25.57,25.52,25.53,162600.0,15.396,15.402,15.3719,15.3779,162600.0
2010-06-18 11:15:00,25.52,25.53,25.48,25.48,314900.0,15.3719,15.3779,15.3478,15.3478,314900.0
2010-06-18 11:20:00,25.49,25.55,25.46,25.55,267000.0,15.3538,15.39,15.3358,15.39,267000.0
2010-06-18 11:25:00,25.55,25.56,25.51,25.54,319100.0,15.39,15.396,15.3659,15.384,319100.0
2010-06-18 11:30:00,25.54,25.6,25.54,25.58,104900.0,15.384,15.4201,15.384,15.4081,104900.0
2010-06-18 11:35:00,25.58,25.6,25.56,25.59,147900.0,15.4081,15.4201,15.396,15.4141,147900.0
2010-06-18 11:40:00,25.58,25.58,25.55,25.56,174100.0,15.4081,15.4081,15.39,15.396,174100.0
2010-06-18 11:45:00,25.57,25.57,25.55,25.56,59900.0,15.402,15.402,15.39,15.396,59900.0
2010-06-18 11:50:00,25.55,25.59,25.55,25.58,159000.0,15.39,15.4141,15.39,15.4081,159000.0
2010-06-18 11:55:00,25.58,25.6,25.57,25.59,119100.0,15.4081,15.4201,15.402,15.4141,119100.0
2010-06-18 12:00:00,25.6,25.69,25.59,25.68,394400.0,15.4201,15.4743,15.4141,15.4683,394400.0
2010-06-18 12:05:00,25.68,25.69,25.65,25.68,229000.0,15.4683,15.4743,15.4502,15.4683,229000.0
2010-06-18 12:10:00,25.67,25.71,25.67,25.69,223000.0,15.4623,15.4864,15.4623,15.4743,223000.0
2010-06-18 12:15:00,25.69,25.7,25.68,25.68,105900.0,15.4743,15.4803,15.4683,15.4683,105900.0
2010-06-18 12:20:00,25.69,25.69,25.63,25.63,160400.0,15.4743,15.4743,15.4382,15.4382,160400.0
2010-06-18 12:25:00,25.64,25.64,25.59,25.59,105400.0,15.4442,15.4442,15.4141,15.4141,105400.0
2010-06-18 12:30:00,25.6,25.6,25.52,25.56,154100.0,15.4201,15.4201,15.3719,15.396,154100.0
2010-06-18 12:35:00,25.56,25.6,25.55,25.6,57200.0,15.396,15.4201,15.39,15.4201,57200.0
2010-06-18 12:40:00,25.6,25.65,25.59,25.64,70300.0,15.4201,15.4502,15.4141,15.4442,70300.0
2010-06-18 12:45:00,25.64,25.66,25.61,25.65,337000.0,15.4442,15.4562,15.4261,15.4502,337000.0
2010-06-18 12:50:00,25.65,25.66,25.65,25.66,38100.0,15.4502,15.4562,15.4502,15.4562,38100.0
2010-06-18 12:55:00,25.66,25.67,25.62,25.65,88600.0,15.4562,15.4623,15.4321,15.4502,88600.0
2010-06-18 13:00:00,25.65,25.66,25.62,25.65,66200.0,15.4502,15.4562,15.4321,15.4502,66200.0
2010-06-18 13:05:00,25.65,25.67,25.65,25.65,51900.0,15.4502,15.4623,15.4502,15.4502,51900.0
2010-06-18 13:10:00,25.65,25.68,25.65,25.68,38700.0,15.4502,15.4683,15.4502,15.4683,38700.0
2010-06-18 13:15:00,25.68,25.7,25.65,25.65,118500.0,15.4683,15.4803,15.4502,15.4502,118500.0
2010-06-18 13:20:00,25.65,25.66,25.63,25.64,41800.0,15.4502,15.4562,15.4382,15.4442,41800.0
2010-06-18 13:25:00,25.64,25.64,25.61,25.62,41700.0,15.4442,15.4442,15.4261,15.4321,41700.0
2010-06-18 13:30:00,25.62,25.62,25.6,25.61,23600.0,15.4321,15.4321,15.4201,15.4261,23600.0
2010-06-18 13:35:00,25.61,25.62,25.58,25.61,150100.0,15.4261,15.4321,15.4081,15.4261,150100.0
2010-06-18 13:40:00,25.6,25.63,25.6,25.61,83300.0,15.4201,15.4382,15.4201,15.4261,83300.0
2010-06-18 13:45:00,25.61,25.62,25.52,25.52,164500.0,15.4261,15.4321,15.3719,15.3719,164500.0
2010-06-18 13:50:00,25.52,25.53,25.47,25.53,260600.0,15.3719,15.3779,15.3418,15.3779,260600.0
2010-06-18 13:55:00,25.52,25.57,25.52,25.56,56600.0,15.3719,15.402,15.3719,15.396,56600.0
2010-06-18 14:00:00,25.56,25.59,25.55,25.59,72100.0,15.396,15.4141,15.39,15.4141,72100.0
2010-06-18 14:05:00,25.58,25.62,25.58,25.62,60100.0,15.4081,15.4321,15.4081,15.4321,60100.0
2010-06-18 14:10:00,25.61,25.65,25.61,25.64,72600.0,15.4261,15.4502,15.4261,15.4442,72600.0
2010-06-18 14:15:00,25.64,25.67,25.63,25.65,61800.0,15.4442,15.4623,15.4382,15.4502,61800.0
2010-06-18 14:20:00,25.66,25.68,25.65,25.65,63400.0,15.4562,15.4683,15.4502,15.4502,63400.0
2010-06-18 14:25:00,25.65,25.69,25.64,25.69,84300.0,15.4502,15.4743,15.4442,15.4743,84300.0
2010-06-18 14:30:00,25.69,25.7,25.68,25.69,50500.0,15.4743,15.4803,15.4683,15.4743,50500.0
2010-06-18 14:35:00,25.69,25.7,25.66,25.7,175800.0,15.4743,15.4803,15.4562,15.4803,175800.0
2010-06-18 14:40:00,25.69,25.71,25.64,25.65,157400.0,15.4743,15.4864,15.4442,15.4502,157400.0
2010-06-18 14:45:00,25.64,25.67,25.64,25.67,42000.0,15.4442,15.4623,15.4442,15.4623,42000.0
2010-06-18 14:50:00,25.66,25.71,25.66,25.71,44900.0,15.4562,15.4864,15.4562,15.4864,44900.0
2010-06-18 14:55:00,25.71,25.72,25.7,25.71,71100.0,15.4864,15.4924,15.4803,15.4864,71100.0
2010-06-18 15:00:00,25.71,25.72,25.68,25.68,83900.0,15.4864,15.4924,15.4683,15.4683,83900.0
2010-06-18 15:05:00,25.69,25.69,25.65,25.66,129400.0,15.4743,15.4743,15.4502,15.4562,129400.0
2010-06-18 15:10:00,25.65,25.69,25.65,25.67,163600.0,15.4502,15.4743,15.4502,15.4623,163600.0
2010-06-18 15:15:00,25.66,25.69,25.66,25.66,130900.0,15.4562,15.4743,15.4562,15.4562,130900.0
2010-06-18 15:20:00,25.66,25.67,25.65,25.66,67400.0,15.4562,15.4623,15.4502,15.4562,67400.0
2010-06-18 15:25:00,25.66,25.69,25.65,25.68,79000.0,15.4562,15.4743,15.4502,15.4683,79000.0
2010-06-18 15:30:00,25.68,25.7,25.66,25.66,140500.0,15.4683,15.4803,15.4562,15.4562,140500.0
2010-06-18 15:35:00,25.66,25.67,25.64,25.65,185400.0,15.4562,15.4623,15.4442,15.4502,185400.0
2010-06-18 15:40:00,25.66,25.71,25.65,25.71,190000.0,15.4562,15.4864,15.4502,15.4864,190000.0
2010-06-18 15:45:00,25.71,25.75,25.7,25.75,452600.0,15.4864,15.5105,15.4803,15.5105,452600.0
2010-06-18 15:50:00,25.75,25.76,25.74,25.75,371700.0,15.5105,15.5165,15.5044,15.5105,371700.0
2010-06-18 15:55:00,25.75,25.78,25.74,25.77,684300.0,15.5105,15.5285,15.5044,15.5225,684300.0
2010-06-21 09:30:00,25.89,25.95,25.72,25.82,253100.0,15.5948,15.6309,15.4924,15.5526,253100.0
2010-06-21 09:35:00,25.82,25.85,25.77,25.78,286900.0,15.5526,15.5707,15.5225,15.5285,286900.0
2010-06-21 09:40:00,25.77,25.84,25.76,25.83,216300.0,15.5225,15.5647,15.5165,15.5586,216300.0
2010-06-21 09:45:00,25.83,25.83,25.73,25.74,210900.0,15.5586,15.5586,15.4984,15.5044,210900.0
2010-06-21 09:50:00,25.75,25.8,25.71,25.79,295200.0,15.5105,15.5406,15.4864,15.5345,295200.0
2010-06-21 09:55:00,25.79,25.8,25.71,25.75,291500.0,15.5345,15.5406,15.4864,15.5105,291500.0
2010-06-21 10:00:00,25.75,25.76,25.74,25.75,175300.0,15.5105,15.5165,15.5044,15.5105,175300.0
2010-06-21 10:05:00,25.75,25.77,25.74,25.76,188500.0,15.5105,15.5225,15.5044,15.5165,188500.0
2010-06-21 10:10:00,25.76,25.77,25.73,25.77,129800.0,15.5165,15.5225,15.4984,15.5225,129800.0
2010-06-21 10:15:00,25.78,25.81,25.75,25.75,120300.0,15.5285,15.5466,15.5105,15.5105,120300.0
2010-06-21 10:20:00,25.76,25.8,25.75,25.78,100200.0,15.5165,15.5406,15.5105,15.5285,100200.0
2010-06-21 10:25:00,25.78,25.79,25.76,25.77,132500.0,15.5285,15.5345,15.5165,15.5225,132500.0
2010-06-21 10:30:00,25.77,25.8,25.75,25.77,259000.0,15.5225,15.5406,15.5105,15.5225,259000.0
2010-06-21 10:35:00,25.77,25.81,25.77,25.79,130200.0,15.5225,15.5466,15.5225,15.5345,130200.0
2010-06-21 10:40:00,25.79,25.8,25.77,25.77,61600.0,15.5345,15.5406,15.5225,15.5225,61600.0
2010-06-21 10:45:00,25.78,25.8,25.75,25.75,90100.0,15.5285,15.5406,15.5105,15.5105,90100.0
2010-06-21 10:50:00,25.75,25.76,25.68,25.68,111000.0,15.5105,15.5165,15.4683,15.4683,111000.0
2010-06-21 10:55:00,25.68,25.69,25.66,25.67,85300.0,15.4683,15.4743,15.4562,15.4623,85300.0
2010-06-21 11:00:00,25.66,25.69,25.66,25.69,103100.0,15.4562,15.4743,15.4562,15.4743,103100.0
2010-06-21 11:05:00,25.69,25.71,25.65,25.67,108900.0,15.4743,15.4864,15.4502,15.4623,108900.0
2010-06-21 11:10:00,25.68,25.68,25.67,25.67,28300.0,15.4683,15.4683,15.4623,15.4623,28300.0
2010-06-21 11:15:00,25.67,25.68,25.67,25.67,63300.0,15.4623,15.4683,15.4623,15.4623,63300.0
2010-06-21 11:20:00,25.68,25.68,25.58,25.6,183200.0,15.4683,15.4683,15.4081,15.4201,183200.0
2010-06-21 11:25:00,25.61,25.64,25.59,25.63,60400.0,15.4261,15.4442,15.4141,15.4382,60400.0
2010-06-21 11:30:00,25.64,25.69,25.63,25.69,42700.0,15.4442,15.4743,15.4382,15.4743,42700.0
2010-06-21 11:35:00,25.69,25.7,25.68,25.69,26600.0,15.4743,15.4803,15.4683,15.4743,26600.0
2010-06-21 11:40:00,25.69,25.69,25.62,25.64,101200.0,15.4743,15.4743,15.4321,15.4442,101200.0
2010-06-21 11:45:00,25.65,25.65,25.58,25.58,75000.0,15.4502,15.4502,15.4081,15.4081,75000.0
2010-06-21 11:50:00,25.59,25.61,25.58,25.6,90500.0,15.4141,15.4261,15.4081,15.4201,90500.0
2010-06-21 11:55:00,25.6,25.6,25.54,25.55,166000.0,15.4201,15.4201,15.384,15.39,166000.0
2010-06-21 12:00:00,25.55,25.57,25.54,25.55,117000.0,15.39,15.402,15.384,15.39,117000.0
2010-06-21 12:05:00,25.54,25.55,25.5,25.51,129500.0,15.384,15.39,15.3599,15.3659,129500.0
2010-06-21 12:10:00,25.51,25.52,25.5,25.51,43500.0,15.3659,15.3719,15.3599,15.3659,43500.0
2010-06-21 12:15:00,25.52,25.55,25.51,25.54,58300.0,15.3719,15.39,15.3659,15.384,58300.0
2010-06-21 12:20:00,25.55,25.56,25.53,25.54,50000.0,15.39,15.396,15.3779,15.384,50000.0
2010-06-21 12:25:00,25.53,25.55,25.5,25.51,76500.0,15.3779,15.39,15.3599,15.3659,76500.0
2010-06-21 12:30:00,25.52,25.56,25.51,25.56,56300.0,15.3719,15.396,15.3659,15.396,56300.0
2010-06-21 12:35:00,25.56,25.57,25.55,25.56,50000.0,15.396,15.402,15.39,15.396,50000.0
2010-06-21 12:40:00,25.57,25.59,25.56,25.58,47500.0,15.402,15.4141,15.396,15.4081,47500.0
2010-06-21 12:45:00,25.59,25.6,25.58,25.59,36100.0,15.4141,15.4201,15.4081,15.4141,36100.0
2010-06-21 12:50:00,25.59,25.6,25.55,25.56,65600.0,15.4141,15.4201,15.39,15.396,65600.0
2010-06-21 12:55:00,25.55,25.57,25.55,25.56,52500.0,15.39,15.402,15.39,15.396,52500.0
2010-06-21 13:00:00,25.55,25.58,25.55,25.57,48600.0,15.39,15.4081,15.39,15.402,48600.0
2010-06-21 13:05:00,25.58,25.6,25.57,25.59,86300.0,15.4081,15.4201,15.402,15.4141,86300.0
2010-06-21 13:10:00,25.6,25.61,25.59,25.6,66700.0,15.4201,15.4261,15.4141,15.4201,66700.0
2010-06-21 13:15:00,25.6,25.6,25.55,25.55,64400.0,15.4201,15.4201,15.39,15.39,64400.0
2010-06-21 13:20:00,25.56,25.56,25.51,25.51,51300.0,15.396,15.396,15.3659,15.3659,51300.0
2010-06-21 13:25:00,25.51,25.56,25.51,25.51,172200.0,15.3659,15.396,15.3659,15.3659,172200.0
2010-06-21 13:30:00,25.51,25.52,25.47,25.47,126500.0,15.3659,15.3719,15.3418,15.3418,126500.0
2010-06-21 13:35:00,25.47,25.48,25.43,25.43,97600.0,15.3418,15.3478,15.3177,15.3177,97600.0
2010-06-21 13:40:00,25.43,25.46,25.4,25.41,229700.0,15.3177,15.3358,15.2996,15.3057,229700.0
2010-06-21 13:45:00,25.42,25.42,25.38,25.39,113700.0,15.3117,15.3117,15.2876,15.2936,113700.0
2010-06-21 13:50:00,25.39,25.42,25.38,25.41,155900.0,15.2936,15.3117,15.2876,15.3057,155900.0
2010-06-21 13:55:00,25.41,25.41,25.38,25.38,82300.0,15.3057,15.3057,15.2876,15.2876,82300.0
2010-06-21 14:00:00,25.38,25.39,25.38,25.38,52700.0,15.2876,15.2936,15.2876,15.2876,52700.0
2010-06-21 14:05:00,25.38,25.42,25.37,25.41,287000.0,15.2876,15.3117,15.2816,15.3057,287000.0
2010-06-21 14:10:00,25.41,25.41,25.38,25.4,137900.0,15.3057,15.3057,15.2876,15.2996,137900.0
2010-06-21 14:15:00,25.4,25.41,25.39,25.41,70500.0,15.2996,15.3057,15.2936,15.3057,70500.0
2010-06-21 14:20:00,25.41,25.41,25.38,25.4,289800.0,15.3057,15.3057,15.2876,15.2996,289800.0
2010-06-21 14:25:00,25.39,25.41,25.38,25.41,276700.0,15.2936,15.3057,15.2876,15.3057,276700.0
2010-06-21 14:30:00,25.41,25.42,25.37,25.38,114900.0,15.3057,15.3117,15.2816,15.2876,114900.0
2010-06-21 14:35:00,25.37,25.38,25.37,25.38,55400.0,15.2816,15.2876,15.2816,15.2876,55400.0
2010-06-21 14:40:00,25.37,25.4,25.37,25.4,57900.0,15.2816,15.2996,15.2816,15.2996,57900.0
2010-06-21 14:45:00,25.39,25.41,25.39,25.4,48500.0,15.2936,15.3057,15.2936,15.2996,48500.0
2010-06-21 14:50:00,25.4,25.41,25.37,25.39,157800.0,15.2996,15.3057,15.2816,15.2936,157800.0
2010-06-21 14:55:00,25.39,25.42,25.39,25.42,159700.0,15.2936,15.3117,15.2936,15.3117,159700.0
2010-06-21 15:00:00,25.42,25.45,25.4,25.41,163100.0,15.3117,15.3297,15.2996,15.3057,163100.0
2010-06-21 15:05:00,25.41,25.42,25.39,25.41,157800.0,15.3057,15.3117,15.2936,15.3057,157800.0
2010-06-21 15:10:00,25.41,25.41,25.35,25.38,195900.0,15.3057,15.3057,15.2695,15.2876,195900.0
2010-06-21 15:15:00,25.37,25.39,25.3,25.3,123900.0,15.2816,15.2936,15.2394,15.2394,123900.0
2010-06-21 15:20:00,25.3,25.34,25.3,25.33,158600.0,15.2394,15.2635,15.2394,15.2575,158600.0
2010-06-21 15:25:00,25.33,25.36,25.32,25.34,215300.0,15.2575,15.2755,15.2514,15.2635,215300.0
2010-06-21 15:30:00,25.34,25.39,25.33,25.39,116000.0,15.2635,15.2936,15.2575,15.2936,116000.0
2010-06-21 15:35:00,25.39,25.41,25.37,25.41,171700.0,15.2936,15.3057,15.2816,15.3057,171700.0
2010-06-21 15:40:00,25.41,25.41,25.32,25.34,194100.0,15.3057,15.3057,15.2514,15.2635,194100.0
2010-06-21 15:45:00,25.34,25.38,25.33,25.35,392200.0,15.2635,15.2876,15.2575,15.2695,392200.0
2010-06-21 15:50:00,25.35,25.4,25.35,25.4,272800.0,15.2695,15.2996,15.2695,15.2996,272800.0
2010-06-21 15:55:00,25.4,25.44,25.39,25.44,444500.0,15.2996,15.3237,15.2936,15.3237,444500.0
2010-06-22 09:30:00,25.41,25.5,25.4,25.49,148900.0,15.3057,15.3599,15.2996,15.3538,148900.0
2010-06-22 09:35:00,25.49,25.56,25.47,25.52,123900.0,15.3538,15.396,15.3418,15.3719,123900.0
2010-06-22 09:40:00,25.52,25.61,25.48,25.6,140200.0,15.3719,15.4261,15.3478,15.4201,140200.0
2010-06-22 09:45:00,25.61,25.65,25.6,25.62,131800.0,15.4261,15.4502,15.4201,15.4321,131800.0
2010-06-22 09:50:00,25.62,25.63,25.52,25.55,195500.0,15.4321,15.4382,15.3719,15.39,195500.0
2010-06-22 09:55:00,25.55,25.6,25.53,25.54,155300.0,15.39,15.4201,15.3779,15.384,155300.0
2010-06-22 10:00:00,25.53,25.56,25.48,25.5,159600.0,15.3779,15.396,15.3478,15.3599,159600.0
2010-06-22 10:05:00,25.51,25.52,25.46,25.5,165800.0,15.3659,15.3719,15.3358,15.3599,165800.0
2010-06-22 10:10:00,25.51,25.55,25.5,25.54,100800.0,15.3659,15.39,15.3599,15.384,100800.0
2010-06-22 10:15:00,25.53,25.54,25.48,25.5,89600.0,15.3779,15.384,15.3478,15.3599,89600.0
2010-06-22 10:20:00,25.5,25.52,25.43,25.5,213300.0,15.3599,15.3719,15.3177,15.3599,213300.0
2010-06-22 10:25:00,25.49,25.52,25.47,25.49,109000.0,15.3538,15.3719,15.3418,15.3538,109000.0
2010-06-22 10:30:00,25.49,25.52,25.47,25.5,123900.0,15.3538,15.3719,15.3418,15.3599,123900.0
2010-06-22 10:35:00,25.49,25.57,25.49,25.57,129300.0,15.3538,15.402,15.3538,15.402,129300.0
2010-06-22 10:40:00,25.57,25.59,25.54,25.57,338600.0,15.402,15.4141,15.384,15.402,338600.0
2010-06-22 10:45:00,25.57,25.59,25.56,25.58,75600.0,15.402,15.4141,15.396,15.4081,75600.0
2010-06-22 10:50:00,25.58,25.6,25.57,25.6,86500.0,15.4081,15.4201,15.402,15.4201,86500.0
2010-06-22 10:55:00,25.59,25.62,25.58,25.6,141100.0,15.4141,15.4321,15.4081,15.4201,141100.0
2010-06-22 11:00:00,25.6,25.63,25.58,25.61,126700.0,15.4201,15.4382,15.4081,15.4261,126700.0
2010-06-22 11:05:00,25.61,25.63,25.56,25.63,225700.0,15.4261,15.4382,15.396,15.4382,225700.0
2010-06-22 11:10:00,25.63,25.65,25.62,25.65,178400.0,15.4382,15.4502,15.4321,15.4502,178400.0
2010-06-22 11:15:00,25.65,25.67,25.62,25.66,185000.0,15.4502,15.4623,15.4321,15.4562,185000.0
2010-06-22 11:20:00,25.65,25.67,25.61,25.63,356500.0,15.4502,15.4623,15.4261,15.4382,356500.0
2010-06-22 11:25:00,25.63,25.63,25.6,25.62,64600.0,15.4382,15.4382,15.4201,15.4321,64600.0
2010-06-22 11:30:00,25.63,25.67,25.61,25.66,114100.0,15.4382,15.4623,15.4261,15.4562,114100.0
2010-06-22 11:35:00,25.66,25.68,25.66,25.66,61200.0,15.4562,15.4683,15.4562,15.4562,61200.0
2010-06-22 11:40:00,25.66,25.68,25.66,25.68,30800.0,15.4562,15.4683,15.4562,15.4683,30800.0
2010-06-22 11:45:00,25.68,25.73,25.67,25.71,98200.0,15.4683,15.4984,15.4623,15.4864,98200.0
2010-06-22 11:50:00,25.72,25.72,25.66,25.67,92500.0,15.4924,15.4924,15.4562,15.4623,92500.0
2010-06-22 11:55:00,25.67,25.67,25.6,25.6,84100.0,15.4623,15.4623,15.4201,15.4201,84100.0
2010-06-22 12:00:00,25.6,25.64,25.59,25.63,127200.0,15.4201,15.4442,15.4141,15.4382,127200.0
2010-06-22 12:05:00,25.63,25.63,25.6,25.61,67200.0,15.4382,15.4382,15.4201,15.4261,67200.0
2010-06-22 12:10:00,25.61,25.67,25.6,25.67,71000.0,15.4261,15.4623,15.4201,15.4623,71000.0
2010-06-22 12:15:00,25.66,25.7,25.66,25.69,35600.0,15.4562,15.4803,15.4562,15.4743,35600.0
2010-06-22 12:20:00,25.68,25.71,25.68,25.69,31800.0,15.4683,15.4864,15.4683,15.4743,31800.0
2010-06-22 12:25:00,25.69,25.71,25.69,25.7,74500.0,15.4743,15.4864,15.4743,15.4803,74500.0
2010-06-22 12:30:00,25.7,25.7,25.67,25.68,71500.0,15.4803,15.4803,15.4623,15.4683,71500.0
2010-06-22 12:35:00,25.69,25.71,25.67,25.71,98400.0,15.4743,15.4864,15.4623,15.4864,98400.0
2010-06-22 12:40:00,25.71,25.71,25.69,25.69,67000.0,15.4864,15.4864,15.4743,15.4743,67000.0
2010-06-22 12:45:00,25.69,25.7,25.68,25.69,84100.0,15.4743,15.4803,15.4683,15.4743,84100.0
2010-06-22 12:50:00,25.69,25.69,25.64,25.65,96000.0,15.4743,15.4743,15.4442,15.4502,96000.0
2010-06-22 12:55:00,25.65,25.66,25.64,25.64,50000.0,15.4502,15.4562,15.4442,15.4442,50000.0
2010-06-22 13:00:00,25.64,25.69,25.64,25.69,79300.0,15.4442,15.4743,15.4442,15.4743,79300.0
2010-06-22 13:05:00,25.69,25.71,25.68,25.7,28800.0,15.4743,15.4864,15.4683,15.4803,28800.0
2010-06-22 13:10:00,25.7,25.71,25.68,25.71,60900.0,15.4803,15.4864,15.4683,15.4864,60900.0
2010-06-22 13:15:00,25.7,25.71,25.68,25.69,53800.0,15.4803,15.4864,15.4683,15.4743,53800.0
2010-06-22 13:20:00,25.69,25.7,25.67,25.69,119300.0,15.4743,15.4803,15.4623,15.4743,119300.0
2010-06-22 13:25:00,25.7,25.71,25.67,25.69,114500.0,15.4803,15.4864,15.4623,15.4743,114500.0
2010-06-22 13:30:00,25.69,25.71,25.69,25.7,76400.0,15.4743,15.4864,15.4743,15.4803,76400.0
2010-06-22 13:35:00,25.7,25.72,25.69,25.72,112000.0,15.4803,15.4924,15.4743,15.4924,112000.0
2010-06-22 13:40:00,25.72,25.76,25.7,25.75,251400.0,15.4924,15.5165,15.4803,15.5105,251400.0
2010-06-22 13:45:00,25.76,25.78,25.74,25.76,150500.0,15.5165,15.5285,15.5044,15.5165,150500.0
2010-06-22 13:50:00,25.77,25.78,25.75,25.76,114400.0,15.5225,15.5285,15.5105,15.5165,114400.0
2010-06-22 13:55:00,25.76,25.77,25.73,25.75,115900.0,15.5165,15.5225,15.4984,15.5105,115900.0
2010-06-22 14:00:00,25.75,25.75,25.68,25.68,286700.0,15.5105,15.5105,15.4683,15.4683,286700.0
2010-06-22 14:05:00,25.68,25.72,25.68,25.7,173700.0,15.4683,15.4924,15.4683,15.4803,173700.0
2010-06-22 14:10:00,25.7,25.73,25.68,25.72,146300.0,15.4803,15.4984,15.4683,15.4924,146300.0
2010-06-22 14:15:00,25.71,25.72,25.7,25.71,58200.0,15.4864,15.4924,15.4803,15.4864,58200.0
2010-06-22 14:20:00,25.7,25.71,25.68,25.69,57700.0,15.4803,15.4864,15.4683,15.4743,57700.0
2010-06-22 14:25:00,25.68,25.69,25.65,25.68,93100.0,15.4683,15.4743,15.4502,15.4683,93100.0
2010-06-22 14:30:00,25.68,25.71,25.67,25.69,105100.0,15.4683,15.4864,15.4623,15.4743,105100.0
2010-06-22 14:35:00,25.68,25.73,25.67,25.67,186900.0,15.4683,15.4984,15.4623,15.4623,186900.0
2010-06-22 14:40:00,25.68,25.68,25.59,25.59,179100.0,15.4683,15.4683,15.4141,15.4141,179100.0
2010-06-22 14:45:00,25.6,25.6,25.53,25.54,165800.0,15.4201,15.4201,15.3779,15.384,165800.0
2010-06-22 14:50:00,25.53,25.6,25.52,25.59,236500.0,15.3779,15.4201,15.3719,15.4141,236500.0
2010-06-22 14:55:00,25.6,25.6,25.53,25.56,178200.0,15.4201,15.4201,15.3779,15.396,178200.0
2010-06-22 15:00:00,25.57,25.62,25.56,25.58,154300.0,15.402,15.4321,15.396,15.4081,154300.0
2010-06-22 15:05:00,25.58,25.59,25.53,25.55,73300.0,15.4081,15.4141,15.3779,15.39,73300.0
2010-06-22 15:10:00,25.55,25.61,25.54,25.58,98200.0,15.39,15.4261,15.384,15.4081,98200.0
2010-06-22 15:15:00,25.58,25.62,25.57,25.6,74900.0,15.4081,15.4321,15.402,15.4201,74900.0
2010-06-22 15:20:00,25.6,25.61,25.52,25.52,109900.0,15.4201,15.4261,15.3719,15.3719,109900.0
2010-06-22 15:25:00,25.52,25.57,25.5,25.5,112500.0,15.3719,15.402,15.3599,15.3599,112500.0
2010-06-22 15:30:00,25.5,25.51,25.44,25.47,149900.0,15.3599,15.3659,15.3237,15.3418,149900.0
2010-06-22 15:35:00,25.48,25.49,25.45,25.48,105000.0,15.3478,15.3538,15.3297,15.3478,105000.0
2010-06-22 15:40:00,25.48,25.5,25.46,25.48,154700.0,15.3478,15.3599,15.3358,15.3478,154700.0
2010-06-22 15:45:00,25.48,25.48,25.42,25.44,264200.0,15.3478,15.3478,15.3117,15.3237,264200.0
2010-06-22 15:50:00,25.44,25.46,25.38,25.43,389400.0,15.3237,15.3358,15.2876,15.3177,389400.0
2010-06-22 15:55:00,25.44,25.44,25.38,25.43,350400.0,15.3237,15.3237,15.2876,15.3177,350400.0
2010-06-23 09:30:00,25.43,25.49,25.34,25.35,207800.0,15.3177,15.3538,15.2635,15.2695,207800.0
2010-06-23 09:35:00,25.35,25.37,25.33,25.34,273000.0,15.2695,15.2816,15.2575,15.2635,273000.0
2010-06-23 09:40:00,25.33,25.36,25.26,25.26,220500.0,15.2575,15.2755,15.2153,15.2153,220500.0
2010-06-23 09:45:00,25.26,25.33,25.24,25.31,112200.0,15.2153,15.2575,15.2033,15.2454,112200.0
2010-06-23 09:50:00,25.3,25.38,25.28,25.36,240700.0,15.2394,15.2876,15.2274,15.2755,240700.0
2010-06-23 09:55:00,25.35,25.39,25.31,25.38,84000.0,15.2695,15.2936,15.2454,15.2876,84000.0
2010-06-23 10:00:00,25.38,25.39,25.21,25.25,380500.0,15.2876,15.2936,15.1852,15.2093,380500.0
2010-06-23 10:05:00,25.25,25.26,25.18,25.22,136200.0,15.2093,15.2153,15.1671,15.1912,136200.0
2010-06-23 10:10:00,25.21,25.31,25.21,25.31,83400.0,15.1852,15.2454,15.1852,15.2454,83400.0
2010-06-23 10:15:00,25.31,25.31,25.27,25.3,76400.0,15.2454,15.2454,15.2213,15.2394,76400.0
2010-06-23 10:20:00,25.29,25.31,25.26,25.26,111700.0,15.2334,15.2454,15.2153,15.2153,111700.0
2010-06-23 10:25:00,25.26,25.29,25.24,25.25,108300.0,15.2153,15.2334,15.2033,15.2093,108300.0
2010-06-23 10:30:00,25.24,25.29,25.23,25.27,173100.0,15.2033,15.2334,15.1972,15.2213,173100.0
2010-06-23 10:35:00,25.27,25.29,25.23,25.24,134800.0,15.2213,15.2334,15.1972,15.2033,134800.0
2010-06-23 10:40:00,25.24,25.25,25.2,25.21,122600.0,15.2033,15.2093,15.1792,15.1852,122600.0
2010-06-23 10:45:00,25.21,25.24,25.2,25.2,120300.0,15.1852,15.2033,15.1792,15.1792,120300.0
2010-06-23 10:50:00,25.21,25.23,25.19,25.23,235900.0,15.1852,15.1972,15.1731,15.1972,235900.0
2010-06-23 10:55:00,25.22,25.24,25.2,25.2,133200.0,15.1912,15.2033,15.1792,15.1792,133200.0
2010-06-23 11:00:00,25.2,25.23,25.19,25.2,335800.0,15.1792,15.1972,15.1731,15.1792,335800.0
2010-06-23 11:05:00,25.2,25.2,25.17,25.19,93500.0,15.1792,15.1792,15.1611,15.1731,93500.0
2010-06-23 11:10:00,25.19,25.2,25.17,25.19,86100.0,15.1731,15.1792,15.1611,15.1731,86100.0
2010-06-23 11:15:00,25.19,25.2,25.14,25.15,303600.0,15.1731,15.1792,15.143,15.149,303600.0
2010-06-23 11:20:00,25.15,25.21,25.14,25.19,152300.0,15.149,15.1852,15.143,15.1731,152300.0
2010-06-23 11:25:00,25.2,25.22,25.18,25.2,107900.0,15.1792,15.1912,15.1671,15.1792,107900.0
2010-06-23 11:30:00,25.2,25.27,25.2,25.27,103000.0,15.1792,15.2213,15.1792,15.2213,103000.0
2010-06-23 11:35:00,25.27,25.27,25.18,25.2,93900.0,15.2213,15.2213,15.1671,15.1792,93900.0
2010-06-23 11:40:00,25.19,25.23,25.17,25.18,88000.0,15.1731,15.1972,15.1611,15.1671,88000.0
2010-06-23 11:45:00,25.18,25.19,25.15,25.16,80800.0,15.1671,15.1731,15.149,15.1551,80800.0
2010-06-23 11:50:00,25.15,25.17,25.14,25.15,76300.0,15.149,15.1611,15.143,15.149,76300.0
2010-06-23 11:55:00,25.14,25.18,25.14,25.16,73600.0,15.143,15.1671,15.143,15.1551,73600.0
2010-06-23 12:00:00,25.17,25.19,25.15,25.16,78900.0,15.1611,15.1731,15.149,15.1551,78900.0
2010-06-23 12:05:00,25.17,25.19,25.15,25.17,54700.0,15.1611,15.1731,15.149,15.1611,54700.0
2010-06-23 12:10:00,25.17,25.17,25.15,25.16,44900.0,15.1611,15.1611,15.149,15.1551,44900.0
2010-06-23 12:15:00,25.16,25.17,25.15,25.15,52300.0,15.1551,15.1611,15.149,15.149,52300.0
2010-06-23 12:20:00,25.15,25.16,25.15,25.15,24900.0,15.149,15.1551,15.149,15.149,24900.0
2010-06-23 12:25:00,25.15,25.18,25.15,25.16,56600.0,15.149,15.1671,15.149,15.1551,56600.0
2010-06-23 12:30:00,25.16,25.17,25.14,25.14,93900.0,15.1551,15.1611,15.143,15.143,93900.0
2010-06-23 12:35:00,25.15,25.19,25.14,25.15,127000.0,15.149,15.1731,15.143,15.149,127000.0
2010-06-23 12:40:00,25.14,25.2,25.14,25.2,52800.0,15.143,15.1792,15.143,15.1792,52800.0
2010-06-23 12:45:00,25.2,25.26,25.19,25.25,125000.0,15.1792,15.2153,15.1731,15.2093,125000.0
2010-06-23 12:50:00,25.25,25.27,25.19,25.19,117600.0,15.2093,15.2213,15.1731,15.1731,117600.0
2010-06-23 12:55:00,25.19,25.19,25.14,25.14,60300.0,15.1731,15.1731,15.143,15.143,60300.0
2010-06-23 13:00:00,25.15,25.17,25.14,25.15,157200.0,15.149,15.1611,15.143,15.149,157200.0
2010-06-23 13:05:00,25.16,25.2,25.15,25.2,39200.0,15.1551,15.1792,15.149,15.1792,39200.0
2010-06-23 13:10:00,25.2,25.23,25.19,25.2,128200.0,15.1792,15.1972,15.1731,15.1792,128200.0
2010-06-23 13:15:00,25.2,25.2,25.18,25.2,46000.0,15.1792,15.1792,15.1671,15.1792,46000.0
2010-06-23 13:20:00,25.19,25.2,25.19,25.19,10200.0,15.1731,15.1792,15.1731,15.1731,10200.0
2010-06-23 13:25:00,25.19,25.22,25.19,25.21,65000.0,15.1731,15.1912,15.1731,15.1852,65000.0
2010-06-23 13:30:00,25.21,25.22,25.19,25.2,74200.0,15.1852,15.1912,15.1731,15.1792,74200.0
2010-06-23 13:35:00,25.19,25.2,25.19,25.19,20200.0,15.1731,15.1792,15.1731,15.1731,20200.0
2010-06-23 13:40:00,25.19,25.2,25.19,25.19,44400.0,15.1731,15.1792,15.1731,15.1731,44400.0
2010-06-23 13:45:00,25.19,25.2,25.18,25.18,31500.0,15.1731,15.1792,15.1671,15.1671,31500.0
2010-06-23 13:50:00,25.18,25.2,25.18,25.19,56000.0,15.1671,15.1792,15.1671,15.1731,56000.0
2010-06-23 13:55:00,25.2,25.2,25.19,25.19,48100.0,15.1792,15.1792,15.1731,15.1731,48100.0
2010-06-23 14:00:00,25.2,25.21,25.19,25.2,135600.0,15.1792,15.1852,15.1731,15.1792,135600.0
2010-06-23 14:05:00,25.2,25.22,25.19,25.2,127000.0,15.1792,15.1912,15.1731,15.1792,127000.0
2010-06-23 14:10:00,25.2,25.21,25.19,25.2,122500.0,15.1792,15.1852,15.1731,15.1792,122500.0
2010-06-23 14:15:00,25.19,25.24,25.16,25.22,222400.0,15.1731,15.2033,15.1551,15.1912,222400.0
2010-06-23 14:20:00,25.22,25.24,25.15,25.18,159800.0,15.1912,15.2033,15.149,15.1671,159800.0
2010-06-23 14:25:00,25.18,25.26,25.16,25.25,168600.0,15.1671,15.2153,15.1551,15.2093,168600.0
2010-06-23 14:30:00,25.25,25.39,25.25,25.3,350300.0,15.2093,15.2936,15.2093,15.2394,350300.0
2010-06-23 14:35:00,25.3,25.33,25.27,25.3,272100.0,15.2394,15.2575,15.2213,15.2394,272100.0
2010-06-23 14:40:00,25.29,25.3,25.21,25.22,165800.0,15.2334,15.2394,15.1852,15.1912,165800.0
2010-06-23 14:45:00,25.22,25.27,25.19,25.22,186300.0,15.1912,15.2213,15.1731,15.1912,186300.0
2010-06-23 14:50:00,25.22,25.26,25.19,25.24,140700.0,15.1912,15.2153,15.1731,15.2033,140700.0
2010-06-23 14:55:00,25.23,25.25,25.2,25.24,116800.0,15.1972,15.2093,15.1792,15.2033,116800.0
2010-06-23 15:00:00,25.24,25.27,25.21,25.22,208700.0,15.2033,15.2213,15.1852,15.1912,208700.0
2010-06-23 15:05:00,25.23,25.23,25.17,25.2,204700.0,15.1972,15.1972,15.1611,15.1792,204700.0
2010-06-23 15:10:00,25.2,25.27,25.2,25.21,240300.0,15.1792,15.2213,15.1792,15.1852,240300.0
2010-06-23 15:15:00,25.22,25.26,25.21,25.23,194600.0,15.1912,15.2153,15.1852,15.1972,194600.0
2010-06-23 15:20:00,25.24,25.26,25.2,25.25,273700.0,15.2033,15.2153,15.1792,15.2093,273700.0
2010-06-23 15:25:00,25.25,25.28,25.23,25.25,273400.0,15.2093,15.2274,15.1972,15.2093,273400.0
2010-06-23 15:30:00,25.25,25.26,25.19,25.22,332900.0,15.2093,15.2153,15.1731,15.1912,332900.0
2010-06-23 15:35:00,25.22,25.27,25.22,25.26,285800.0,15.1912,15.2213,15.1912,15.2153,285800.0
2010-06-23 15:40:00,25.26,25.26,25.22,25.26,244900.0,15.2153,15.2153,15.1912,15.2153,244900.0
2010-06-23 15:45:00,25.25,25.3,25.24,25.26,590500.0,15.2093,15.2394,15.2033,15.2153,590500.0
2010-06-23 15:50:00,25.27,25.27,25.23,25.24,290000.0,15.2213,15.2213,15.1972,15.2033,290000.0
2010-06-23 15:55:00,25.23,25.25,25.21,25.24,470500.0,15.1972,15.2093,15.1852,15.2033,470500.0
2010-06-24 09:30:00,25.12,25.19,25.1,25.14,162100.0,15.131,15.1731,15.1189,15.143,162100.0
2010-06-24 09:35:00,25.13,25.14,25.07,25.08,675500.0,15.137,15.143,15.1009,15.1069,675500.0
2010-06-24 09:40:00,25.07,25.1,25.01,25.09,272100.0,15.1009,15.1189,15.0647,15.1129,272100.0
2010-06-24 09:45:00,25.08,25.12,25.07,25.1,127900.0,15.1069,15.131,15.1009,15.1189,127900.0
2010-06-24 09:50:00,25.11,25.21,25.07,25.21,223800.0,15.125,15.1852,15.1009,15.1852,223800.0
2010-06-24 09:55:00,25.2,25.25,25.18,25.18,417100.0,15.1792,15.2093,15.1671,15.1671,417100.0
2010-06-24 10:00:00,25.19,25.24,25.18,25.24,132100.0,15.1731,15.2033,15.1671,15.2033,132100.0
2010-06-24 10:05:00,25.24,25.32,25.23,25.31,185300.0,15.2033,15.2514,15.1972,15.2454,185300.0
2010-06-24 10:10:00,25.31,25.34,25.3,25.32,129600.0,15.2454,15.2635,15.2394,15.2514,129600.0
2010-06-24 10:15:00,25.32,25.32,25.27,25.29,238000.0,15.2514,15.2514,15.2213,15.2334,238000.0
2010-06-24 10:20:00,25.3,25.37,25.3,25.35,180200.0,15.2394,15.2816,15.2394,15.2695,180200.0
2010-06-24 10:25:00,25.36,25.38,25.25,25.26,213400.0,15.2755,15.2876,15.2093,15.2153,213400.0
2010-06-24 10:30:00,25.26,25.28,25.23,25.25,132700.0,15.2153,15.2274,15.1972,15.2093,132700.0
2010-06-24 10:35:00,25.25,25.26,25.22,25.22,129800.0,15.2093,15.2153,15.1912,15.1912,129800.0
2010-06-24 10:40:00,25.22,25.23,25.15,25.16,95600.0,15.1912,15.1972,15.149,15.1551,95600.0
2010-06-24 10:45:00,25.16,25.22,25.13,25.2,155900.0,15.1551,15.1912,15.137,15.1792,155900.0
2010-06-24 10:50:00,25.2,25.21,25.11,25.12,179000.0,15.1792,15.1852,15.125,15.131,179000.0
2010-06-24 10:55:00,25.11,25.15,25.1,25.12,163400.0,15.125,15.149,15.1189,15.131,163400.0
2010-06-24 11:00:00,25.13,25.14,25.1,25.13,128200.0,15.137,15.143,15.1189,15.137,128200.0
2010-06-24 11:05:00,25.13,25.16,25.11,25.15,218700.0,15.137,15.1551,15.125,15.149,218700.0
2010-06-24 11:10:00,25.14,25.21,25.14,25.19,109700.0,15.143,15.1852,15.143,15.1731,109700.0
2010-06-24 11:15:00,25.2,25.21,25.18,25.2,172900.0,15.1792,15.1852,15.1671,15.1792,172900.0
2010-06-24 11:20:00,25.2,25.27,25.2,25.26,59900.0,15.1792,15.2213,15.1792,15.2153,59900.0
2010-06-24 11:25:00,25.27,25.36,25.26,25.36,293600.0,15.2213,15.2755,15.2153,15.2755,293600.0
2010-06-24 11:30:00,25.35,25.37,25.33,25.36,302300.0,15.2695,15.2816,15.2575,15.2755,302300.0
2010-06-24 11:35:00,25.37,25.45,25.35,25.39,433900.0,15.2816,15.3297,15.2695,15.2936,433900.0
2010-06-24 11:40:00,25.39,25.43,25.31,25.32,236400.0,15.2936,15.3177,15.2454,15.2514,236400.0
2010-06-24 11:45:00,25.31,25.35,25.3,25.3,119200.0,15.2454,15.2695,15.2394,15.2394,119200.0
2010-06-24 11:50:00,25.3,25.31,25.29,25.3,91200.0,15.2394,15.2454,15.2334,15.2394,91200.0
2010-06-24 11:55:00,25.3,25.36,25.3,25.36,79900.0,15.2394,15.2755,15.2394,15.2755,79900.0
2010-06-24 12:00:00,25.35,25.48,25.35,25.45,217400.0,15.2695,15.3478,15.2695,15.3297,217400.0
2010-06-24 12:05:00,25.46,25.46,25.41,25.41,105100.0,15.3358,15.3358,15.3057,15.3057,105100.0
2010-06-24 12:10:00,25.41,25.44,25.4,25.44,95500.0,15.3057,15.3237,15.2996,15.3237,95500.0
2010-06-24 12:15:00,25.43,25.45,25.41,25.45,94700.0,15.3177,15.3297,15.3057,15.3297,94700.0
2010-06-24 12:20:00,25.44,25.48,25.44,25.44,82400.0,15.3237,15.3478,15.3237,15.3237,82400.0
2010-06-24 12:25:00,25.44,25.45,25.4,25.43,73900.0,15.3237,15.3297,15.2996,15.3177,73900.0
2010-06-24 12:30:00,25.43,25.43,25.42,25.42,64100.0,15.3177,15.3177,15.3117,15.3117,64100.0
2010-06-24 12:35:00,25.43,25.43,25.39,25.39,108500.0,15.3177,15.3177,15.2936,15.2936,108500.0
2010-06-24 12:40:00,25.39,25.41,25.39,25.39,72200.0,15.2936,15.3057,15.2936,15.2936,72200.0
2010-06-24 12:45:00,25.4,25.4,25.37,25.39,86800.0,15.2996,15.2996,15.2816,15.2936,86800.0
2010-06-24 12:50:00,25.39,25.44,25.39,25.4,126000.0,15.2936,15.3237,15.2936,15.2996,126000.0
2010-06-24 12:55:00,25.4,25.44,25.4,25.44,47000.0,15.2996,15.3237,15.2996,15.3237,47000.0
2010-06-24 13:00:00,25.44,25.45,25.41,25.43,103000.0,15.3237,15.3297,15.3057,15.3177,103000.0
2010-06-24 13:05:00,25.43,25.43,25.4,25.41,99000.0,15.3177,15.3177,15.2996,15.3057,99000.0
2010-06-24 13:10:00,25.42,25.44,25.42,25.44,84600.0,15.3117,15.3237,15.3117,15.3237,84600.0
2010-06-24 13:15:00,25.44,25.45,25.36,25.36,157100.0,15.3237,15.3297,15.2755,15.2755,157100.0
2010-06-24 13:20:00,25.36,25.42,25.33,25.42,180700.0,15.2755,15.3117,15.2575,15.3117,180700.0
2010-06-24 13:25:00,25.42,25.44,25.37,25.37,109600.0,15.3117,15.3237,15.2816,15.2816,109600.0
2010-06-24 13:30:00,25.38,25.41,25.37,25.41,78200.0,15.2876,15.3057,15.2816,15.3057,78200.0
2010-06-24 13:35:00,25.41,25.44,25.39,25.39,102400.0,15.3057,15.3237,15.2936,15.2936,102400.0
2010-06-24 13:40:00,25.4,25.4,25.35,25.38,78700.0,15.2996,15.2996,15.2695,15.2876,78700.0
2010-06-24 13:45:00,25.38,25.42,25.38,25.41,105000.0,15.2876,15.3117,15.2876,15.3057,105000.0
2010-06-24 13:50:00,25.41,25.43,25.39,25.41,74100.0,15.3057,15.3177,15.2936,15.3057,74100.0
2010-06-24 13:55:00,25.41,25.44,25.4,25.42,65600.0,15.3057,15.3237,15.2996,15.3117,65600.0
2010-06-24 14:00:00,25.42,25.42,25.41,25.42,50700.0,15.3117,15.3117,15.3057,15.3117,50700.0
2010-06-24 14:05:00,25.42,25.43,25.4,25.41,82200.0,15.3117,15.3177,15.2996,15.3057,82200.0
2010-06-24 14:10:00,25.4,25.42,25.38,25.39,65100.0,15.2996,15.3117,15.2876,15.2936,65100.0
2010-06-24 14:15:00,25.39,25.41,25.39,25.41,30500.0,15.2936,15.3057,15.2936,15.3057,30500.0
2010-06-24 14:20:00,25.41,25.43,25.4,25.43,308200.0,15.3057,15.3177,15.2996,15.3177,308200.0
2010-06-24 14:25:00,25.43,25.46,25.43,25.45,120300.0,15.3177,15.3358,15.3177,15.3297,120300.0
2010-06-24 14:30:00,25.44,25.46,25.44,25.44,235300.0,15.3237,15.3358,15.3237,15.3237,235300.0
2010-06-24 14:35:00,25.44,25.47,25.43,25.44,176400.0,15.3237,15.3418,15.3177,15.3237,176400.0
2010-06-24 14:40:00,25.45,25.46,25.43,25.44,114700.0,15.3297,15.3358,15.3177,15.3237,114700.0
2010-06-24 14:45:00,25.44,25.45,25.4,25.42,138600.0,15.3237,15.3297,15.2996,15.3117,138600.0
2010-06-24 14:50:00,25.42,25.43,25.4,25.42,170500.0,15.3117,15.3177,15.2996,15.3117,170500.0
2010-06-24 14:55:00,25.42,25.45,25.4,25.44,224700.0,15.3117,15.3297,15.2996,15.3237,224700.0
2010-06-24 15:00:00,25.44,25.49,25.44,25.46,255800.0,15.3237,15.3538,15.3237,15.3358,255800.0
2010-06-24 15:05:00,25.46,25.46,25.4,25.42,123100.0,15.3358,15.3358,15.2996,15.3117,123100.0
2010-06-24 15:10:00,25.41,25.42,25.31,25.34,382300.0,15.3057,15.3117,15.2454,15.2635,382300.0
2010-06-24 15:15:00,25.34,25.38,25.31,25.33,391300.0,15.2635,15.2876,15.2454,15.2575,391300.0
2010-06-24 15:20:00,25.33,25.4,25.33,25.37,148800.0,15.2575,15.2996,15.2575,15.2816,148800.0
2010-06-24 15:25:00,25.37,25.43,25.36,25.41,144900.0,15.2816,15.3177,15.2755,15.3057,144900.0
2010-06-24 15:30:00,25.4,25.46,25.4,25.43,439000.0,15.2996,15.3358,15.2996,15.3177,439000.0
2010-06-24 15:35:00,25.43,25.46,25.39,25.41,416400.0,15.3177,15.3358,15.2936,15.3057,416400.0
2010-06-24 15:40:00,25.41,25.45,25.38,25.45,382200.0,15.3057,15.3297,15.2876,15.3297,382200.0
2010-06-24 15:45:00,25.45,25.46,25.41,25.44,274600.0,15.3297,15.3358,15.3057,15.3237,274600.0
2010-06-24 15:50:00,25.43,25.45,25.38,25.39,301500.0,15.3177,15.3297,15.2876,15.2936,301500.0
2010-06-24 15:55:00,25.4,25.4,25.33,25.37,712200.0,15.2996,15.2996,15.2575,15.2816,712200.0
2010-06-25 09:30:00,25.45,25.45,25.31,25.36,198000.0,15.3297,15.3297,15.2454,15.2755,198000.0
2010-06-25 09:35:00,25.37,25.37,25.23,25.28,140400.0,15.2816,15.2816,15.1972,15.2274,140400.0
2010-06-25 09:40:00,25.27,25.42,25.26,25.35,318400.0,15.2213,15.3117,15.2153,15.2695,318400.0
2010-06-25 09:45:00,25.35,25.42,25.31,25.42,211100.0,15.2695,15.3117,15.2454,15.3117,211100.0
2010-06-25 09:50:00,25.42,25.42,25.29,25.34,228400.0,15.3117,15.3117,15.2334,15.2635,228400.0
2010-06-25 09:55:00,25.34,25.45,25.34,25.41,191100.0,15.2635,15.3297,15.2635,15.3057,191100.0
2010-06-25 10:00:00,25.42,25.43,25.41,25.43,75300.0,15.3117,15.3177,15.3057,15.3177,75300.0
2010-06-25 10:05:00,25.42,25.46,25.42,25.45,441100.0,15.3117,15.3358,15.3117,15.3297,441100.0
2010-06-25 10:10:00,25.45,25.5,25.44,25.5,149700.0,15.3297,15.3599,15.3237,15.3599,149700.0
2010-06-25 10:15:00,25.5,25.51,25.49,25.5,84200.0,15.3599,15.3659,15.3538,15.3599,84200.0
2010-06-25 10:20:00,25.5,25.51,25.43,25.43,181900.0,15.3599,15.3659,15.3177,15.3177,181900.0
2010-06-25 10:25:00,25.43,25.56,25.42,25.55,272100.0,15.3177,15.396,15.3117,15.39,272100.0
2010-06-25 10:30:00,25.55,25.6,25.53,25.57,331600.0,15.39,15.4201,15.3779,15.402,331600.0
2010-06-25 10:35:00,25.57,25.58,25.52,25.55,196500.0,15.402,15.4081,15.3719,15.39,196500.0
2010-06-25 10:40:00,25.54,25.55,25.5,25.54,462000.0,15.384,15.39,15.3599,15.384,462000.0
2010-06-25 10:45:00,25.55,25.61,25.55,25.61,259900.0,15.39,15.4261,15.39,15.4261,259900.0
2010-06-25 10:50:00,25.61,25.61,25.5,25.53,329400.0,15.4261,15.4261,15.3599,15.3779,329400.0
2010-06-25 10:55:00,25.52,25.54,25.5,25.51,148300.0,15.3719,15.384,15.3599,15.3659,148300.0
2010-06-25 11:00:00,25.51,25.52,25.49,25.5,67300.0,15.3659,15.3719,15.3538,15.3599,67300.0
2010-06-25 11:05:00,25.5,25.52,25.49,25.52,46800.0,15.3599,15.3719,15.3538,15.3719,46800.0
2010-06-25 11:10:00,25.53,25.56,25.51,25.54,141400.0,15.3779,15.396,15.3659,15.384,141400.0
2010-06-25 11:15:00,25.54,25.58,25.52,25.58,121700.0,15.384,15.4081,15.3719,15.4081,121700.0
2010-06-25 11:20:00,25.58,25.58,25.54,25.57,170300.0,15.4081,15.4081,15.384,15.402,170300.0
2010-06-25 11:25:00,25.56,25.62,25.54,25.61,118600.0,15.396,15.4321,15.384,15.4261,118600.0
2010-06-25 11:30:00,25.61,25.63,25.6,25.62,196400.0,15.4261,15.4382,15.4201,15.4321,196400.0
2010-06-25 11:35:00,25.62,25.62,25.61,25.61,142300.0,15.4321,15.4321,15.4261,15.4261,142300.0
2010-06-25 11:40:00,25.62,25.64,25.61,25.61,155500.0,15.4321,15.4442,15.4261,15.4261,155500.0
2010-06-25 11:45:00,25.62,25.67,25.61,25.67,105600.0,15.4321,15.4623,15.4261,15.4623,105600.0
2010-06-25 11:50:00,25.67,25.68,25.64,25.65,114500.0,15.4623,15.4683,15.4442,15.4502,114500.0
2010-06-25 11:55:00,25.64,25.66,25.64,25.64,59600.0,15.4442,15.4562,15.4442,15.4442,59600.0
2010-06-25 12:00:00,25.65,25.67,25.63,25.67,158700.0,15.4502,15.4623,15.4382,15.4623,158700.0
2010-06-25 12:05:00,25.67,25.68,25.66,25.67,169200.0,15.4623,15.4683,15.4562,15.4623,169200.0
2010-06-25 12:10:00,25.67,25.68,25.67,25.68,42400.0,15.4623,15.4683,15.4623,15.4683,42400.0
2010-06-25 12:15:00,25.68,25.68,25.66,25.67,149800.0,15.4683,15.4683,15.4562,15.4623,149800.0
2010-06-25 12:20:00,25.66,25.71,25.65,25.71,214400.0,15.4562,15.4864,15.4502,15.4864,214400.0
2010-06-25 12:25:00,25.71,25.72,25.67,25.7,141400.0,15.4864,15.4924,15.4623,15.4803,141400.0
2010-06-25 12:30:00,25.7,25.72,25.68,25.68,148000.0,15.4803,15.4924,15.4683,15.4683,148000.0
2010-06-25 12:35:00,25.69,25.7,25.65,25.65,134400.0,15.4743,15.4803,15.4502,15.4502,134400.0
2010-06-25 12:40:00,25.65,25.66,25.64,25.64,113800.0,15.4502,15.4562,15.4442,15.4442,113800.0
2010-06-25 12:45:00,25.64,25.7,25.64,25.69,109200.0,15.4442,15.4803,15.4442,15.4743,109200.0
2010-06-25 12:50:00,25.7,25.7,25.64,25.64,151600.0,15.4803,15.4803,15.4442,15.4442,151600.0
2010-06-25 12:55:00,25.64,25.71,25.64,25.7,159400.0,15.4442,15.4864,15.4442,15.4803,159400.0
2010-06-25 13:00:00,25.71,25.74,25.69,25.74,221800.0,15.4864,15.5044,15.4743,15.5044,221800.0
2010-06-25 13:05:00,25.74,25.75,25.73,25.74,116500.0,15.5044,15.5105,15.4984,15.5044,116500.0
2010-06-25 13:10:00,25.74,25.75,25.69,25.7,50600.0,15.5044,15.5105,15.4743,15.4803,50600.0
2010-06-25 13:15:00,25.69,25.75,25.69,25.72,232700.0,15.4743,15.5105,15.4743,15.4924,232700.0
2010-06-25 13:20:00,25.73,25.73,25.7,25.72,117300.0,15.4984,15.4984,15.4803,15.4924,117300.0
2010-06-25 13:25:00,25.72,25.78,25.71,25.78,99700.0,15.4924,15.5285,15.4864,15.5285,99700.0
2010-06-25 13:30:00,25.77,25.81,25.77,25.81,251100.0,15.5225,15.5466,15.5225,15.5466,251100.0
2010-06-25 13:35:00,25.81,25.83,25.74,25.74,262000.0,15.5466,15.5586,15.5044,15.5044,262000.0
2010-06-25 13:40:00,25.75,25.75,25.71,25.73,82900.0,15.5105,15.5105,15.4864,15.4984,82900.0
2010-06-25 13:45:00,25.73,25.74,25.7,25.71,92700.0,15.4984,15.5044,15.4803,15.4864,92700.0
2010-06-25 13:50:00,25.72,25.72,25.65,25.66,121900.0,15.4924,15.4924,15.4502,15.4562,121900.0
2010-06-25 13:55:00,25.66,25.72,25.65,25.72,55100.0,15.4562,15.4924,15.4502,15.4924,55100.0
2010-06-25 14:00:00,25.72,25.72,25.7,25.72,189300.0,15.4924,15.4924,15.4803,15.4924,189300.0
2010-06-25 14:05:00,25.72,25.73,25.68,25.7,149900.0,15.4924,15.4984,15.4683,15.4803,149900.0
2010-06-25 14:10:00,25.69,25.75,25.69,25.75,72800.0,15.4743,15.5105,15.4743,15.5105,72800.0
2010-06-25 14:15:00,25.74,25.75,25.74,25.75,40900.0,15.5044,15.5105,15.5044,15.5105,40900.0
2010-06-25 14:20:00,25.74,25.75,25.73,25.74,87000.0,15.5044,15.5105,15.4984,15.5044,87000.0
2010-06-25 14:25:00,25.73,25.74,25.7,25.74,66000.0,15.4984,15.5044,15.4803,15.5044,66000.0
2010-06-25 14:30:00,25.73,25.74,25.71,25.73,103300.0,15.4984,15.5044,15.4864,15.4984,103300.0
2010-06-25 14:35:00,25.73,25.73,25.71,25.71,39500.0,15.4984,15.4984,15.4864,15.4864,39500.0
2010-06-25 14:40:00,25.72,25.76,25.71,25.71,108900.0,15.4924,15.5165,15.4864,15.4864,108900.0
2010-06-25 14:45:00,25.71,25.74,25.71,25.73,173500.0,15.4864,15.5044,15.4864,15.4984,173500.0
2010-06-25 14:50:00,25.73,25.73,25.71,25.72,80800.0,15.4984,15.4984,15.4864,15.4924,80800.0
2010-06-25 14:55:00,25.72,25.76,25.71,25.76,141900.0,15.4924,15.5165,15.4864,15.5165,141900.0
2010-06-25 15:00:00,25.75,25.76,25.71,25.72,153100.0,15.5105,15.5165,15.4864,15.4924,153100.0
2010-06-25 15:05:00,25.72,25.73,25.68,25.69,107000.0,15.4924,15.4984,15.4683,15.4743,107000.0
2010-06-25 15:10:00,25.68,25.71,25.68,25.71,108400.0,15.4683,15.4864,15.4683,15.4864,108400.0
2010-06-25 15:15:00,25.7,25.71,25.66,25.68,170300.0,15.4803,15.4864,15.4562,15.4683,170300.0
2010-06-25 15:20:00,25.69,25.7,25.65,25.65,238000.0,15.4743,15.4803,15.4502,15.4502,238000.0
2010-06-25 15:25:00,25.65,25.66,25.65,25.66,63500.0,15.4502,15.4562,15.4502,15.4562,63500.0
2010-06-25 15:30:00,25.65,25.71,25.65,25.7,246300.0,15.4502,15.4864,15.4502,15.4803,246300.0
2010-06-25 15:35:00,25.69,25.71,25.69,25.69,234400.0,15.4743,15.4864,15.4743,15.4743,234400.0
2010-06-25 15:40:00,25.69,25.7,25.64,25.64,212700.0,15.4743,15.4803,15.4442,15.4442,212700.0
2010-06-25 15:45:00,25.64,25.64,25.56,25.59,988300.0,15.4442,15.4442,15.396,15.4141,988300.0
2010-06-25 15:50:00,25.59,25.61,25.53,25.58,676900.0,15.4141,15.4261,15.3779,15.4081,676900.0
2010-06-25 15:55:00,25.57,25.66,25.57,25.61,1151400.0,15.402,15.4562,15.402,15.4261,1151400.0
2010-06-28 09:30:00,25.64,25.68,25.49,25.5,258600.0,15.4442,15.4683,15.3538,15.3599,258600.0
2010-06-28 09:35:00,25.5,25.55,25.46,25.49,220200.0,15.3599,15.39,15.3358,15.3538,220200.0
2010-06-28 09:40:00,25.5,25.5,25.43,25.45,170200.0,15.3599,15.3599,15.3177,15.3297,170200.0
2010-06-28 09:45:00,25.46,25.46,25.38,25.4,164500.0,15.3358,15.3358,15.2876,15.2996,164500.0
2010-06-28 09:50:00,25.4,25.42,25.37,25.37,165900.0,15.2996,15.3117,15.2816,15.2816,165900.0
2010-06-28 09:55:00,25.36,25.37,25.3,25.31,122700.0,15.2755,15.2816,15.2394,15.2454,122700.0
2010-06-28 10:00:00,25.32,25.34,25.31,25.32,126100.0,15.2514,15.2635,15.2454,15.2514,126100.0
2010-06-28 10:05:00,25.33,25.38,25.31,25.38,215300.0,15.2575,15.2876,15.2454,15.2876,215300.0
2010-06-28 10:10:00,25.38,25.46,25.37,25.46,231900.0,15.2876,15.3358,15.2816,15.3358,231900.0
2010-06-28 10:15:00,25.46,25.53,25.45,25.51,205100.0,15.3358,15.3779,15.3297,15.3659,205100.0
2010-06-28 10:20:00,25.51,25.58,25.5,25.57,196700.0,15.3659,15.4081,15.3599,15.402,196700.0
2010-06-28 10:25:00,25.57,25.64,25.56,25.62,235200.0,15.402,15.4442,15.396,15.4321,235200.0
2010-06-28 10:30:00,25.62,25.65,25.54,25.55,326800.0,15.4321,15.4502,15.384,15.39,326800.0
2010-06-28 10:35:00,25.54,25.55,25.5,25.52,120300.0,15.384,15.39,15.3599,15.3719,120300.0
2010-06-28 10:40:00,25.51,25.57,25.51,25.51,113700.0,15.3659,15.402,15.3659,15.3659,113700.0
2010-06-28 10:45:00,25.51,25.54,25.51,25.53,109300.0,15.3659,15.384,15.3659,15.3779,109300.0
2010-06-28 10:50:00,25.52,25.52,25.48,25.5,151100.0,15.3719,15.3719,15.3478,15.3599,151100.0
2010-06-28 10:55:00,25.5,25.54,25.48,25.53,220100.0,15.3599,15.384,15.3478,15.3779,220100.0
2010-06-28 11:00:00,25.53,25.6,25.52,25.6,217800.0,15.3779,15.4201,15.3719,15.4201,217800.0
2010-06-28 11:05:00,25.6,25.62,25.52,25.53,355600.0,15.4201,15.4321,15.3719,15.3779,355600.0
2010-06-28 11:10:00,25.52,25.59,25.52,25.58,185700.0,15.3719,15.4141,15.3719,15.4081,185700.0
2010-06-28 11:15:00,25.59,25.62,25.59,25.6,222500.0,15.4141,15.4321,15.4141,15.4201,222500.0
2010-06-28 11:20:00,25.6,25.61,25.52,25.53,254700.0,15.4201,15.4261,15.3719,15.3779,254700.0
2010-06-28 11:25:00,25.53,25.59,25.53,25.59,374300.0,15.3779,15.4141,15.3779,15.4141,374300.0
2010-06-28 11:30:00,25.59,25.61,25.58,25.6,223400.0,15.4141,15.4261,15.4081,15.4201,223400.0
2010-06-28 11:35:00,25.61,25.64,25.58,25.59,118800.0,15.4261,15.4442,15.4081,15.4141,118800.0
2010-06-28 11:40:00,25.6,25.62,25.58,25.59,64000.0,15.4201,15.4321,15.4081,15.4141,64000.0
2010-06-28 11:45:00,25.59,25.62,25.56,25.59,147000.0,15.4141,15.4321,15.396,15.4141,147000.0
2010-06-28 11:50:00,25.6,25.61,25.56,25.57,134700.0,15.4201,15.4261,15.396,15.402,134700.0
2010-06-28 11:55:00,25.57,25.57,25.56,25.56,82400.0,15.402,15.402,15.396,15.396,82400.0
2010-06-28 12:00:00,25.56,25.57,25.55,25.55,56700.0,15.396,15.402,15.39,15.39,56700.0
2010-06-28 12:05:00,25.55,25.56,25.55,25.55,75200.0,15.39,15.396,15.39,15.39,75200.0
2010-06-28 12:10:00,25.55,25.6,25.55,25.59,337000.0,15.39,15.4201,15.39,15.4141,337000.0
2010-06-28 12:15:00,25.59,25.6,25.57,25.6,148300.0,15.4141,15.4201,15.402,15.4201,148300.0
2010-06-28 12:20:00,25.6,25.6,25.57,25.59,74400.0,15.4201,15.4201,15.402,15.4141,74400.0
2010-06-28 12:25:00,25.6,25.61,25.58,25.6,39500.0,15.4201,15.4261,15.4081,15.4201,39500.0
2010-06-28 12:30:00,25.61,25.61,25.58,25.58,71300.0,15.4261,15.4261,15.4081,15.4081,71300.0
2010-06-28 12:35:00,25.59,25.6,25.55,25.55,79400.0,15.4141,15.4201,15.39,15.39,79400.0
2010-06-28 12:40:00,25.56,25.59,25.55,25.57,108200.0,15.396,15.4141,15.39,15.402,108200.0
2010-06-28 12:45:00,25.56,25.58,25.55,25.58,172200.0,15.396,15.4081,15.39,15.4081,172200.0
2010-06-28 12:50:00,25.59,25.6,25.56,25.59,62000.0,15.4141,15.4201,15.396,15.4141,62000.0
2010-06-28 12:55:00,25.59,25.6,25.58,25.58,44000.0,15.4141,15.4201,15.4081,15.4081,44000.0
2010-06-28 13:00:00,25.58,25.59,25.56,25.56,72900.0,15.4081,15.4141,15.396,15.396,72900.0
2010-06-28 13:05:00,25.56,25.59,25.54,25.55,116900.0,15.396,15.4141,15.384,15.39,116900.0
2010-06-28 13:10:00,25.55,25.55,25.53,25.55,53500.0,15.39,15.39,15.3779,15.39,53500.0
2010-06-28 13:15:00,25.54,25.55,25.51,25.52,42800.0,15.384,15.39,15.3659,15.3719,42800.0
2010-06-28 13:20:00,25.52,25.53,25.5,25.5,88600.0,15.3719,15.3779,15.3599,15.3599,88600.0
2010-06-28 13:25:00,25.5,25.53,25.5,25.51,29600.0,15.3599,15.3779,15.3599,15.3659,29600.0
2010-06-28 13:30:00,25.51,25.52,25.48,25.5,228800.0,15.3659,15.3719,15.3478,15.3599,228800.0
2010-06-28 13:35:00,25.5,25.56,25.5,25.56,75700.0,15.3599,15.396,15.3599,15.396,75700.0
2010-06-28 13:40:00,25.55,25.56,25.53,25.54,81700.0,15.39,15.396,15.3779,15.384,81700.0
2010-06-28 13:45:00,25.54,25.57,25.52,25.56,86300.0,15.384,15.402,15.3719,15.396,86300.0
2010-06-28 13:50:00,25.57,25.57,25.54,25.54,108400.0,15.402,15.402,15.384,15.384,108400.0
2010-06-28 13:55:00,25.54,25.57,25.54,25.56,55900.0,15.384,15.402,15.384,15.396,55900.0
2010-06-28 14:00:00,25.56,25.57,25.54,25.56,111200.0,15.396,15.402,15.384,15.396,111200.0
2010-06-28 14:05:00,25.56,25.56,25.55,25.55,25400.0,15.396,15.396,15.39,15.39,25400.0
2010-06-28 14:10:00,25.55,25.57,25.55,25.56,51700.0,15.39,15.402,15.39,15.396,51700.0
2010-06-28 14:15:00,25.56,25.59,25.56,25.57,135300.0,15.396,15.4141,15.396,15.402,135300.0
2010-06-28 14:20:00,25.57,25.58,25.54,25.56,109500.0,15.402,15.4081,15.384,15.396,109500.0
2010-06-28 14:25:00,25.55,25.57,25.54,25.54,80300.0,15.39,15.402,15.384,15.384,80300.0
2010-06-28 14:30:00,25.55,25.57,25.54,25.55,59400.0,15.39,15.402,15.384,15.39,59400.0
2010-06-28 14:35:00,25.55,25.59,25.55,25.57,146700.0,15.39,15.4141,15.39,15.402,146700.0
2010-06-28 14:40:00,25.58,25.62,25.57,25.61,99100.0,15.4081,15.4321,15.402,15.4261,99100.0
2010-06-28 14:45:00,25.62,25.62,25.59,25.62,115200.0,15.4321,15.4321,15.4141,15.4321,115200.0
2010-06-28 14:50:00,25.62,25.64,25.59,25.59,126500.0,15.4321,15.4442,15.4141,15.4141,126500.0
2010-06-28 14:55:00,25.59,25.63,25.59,25.63,68600.0,15.4141,15.4382,15.4141,15.4382,68600.0
2010-06-28 15:00:00,25.62,25.64,25.62,25.64,61200.0,15.4321,15.4442,15.4321,15.4442,61200.0
2010-06-28 15:05:00,25.63,25.67,25.63,25.67,132200.0,15.4382,15.4623,15.4382,15.4623,132200.0
2010-06-28 15:10:00,25.66,25.67,25.61,25.62,124300.0,15.4562,15.4623,15.4261,15.4321,124300.0
2010-06-28 15:15:00,25.61,25.65,25.6,25.65,148000.0,15.4261,15.4502,15.4201,15.4502,148000.0
2010-06-28 15:20:00,25.64,25.65,25.6,25.61,121900.0,15.4442,15.4502,15.4201,15.4261,121900.0
2010-06-28 15:25:00,25.6,25.62,25.58,25.6,160200.0,15.4201,15.4321,15.4081,15.4201,160200.0
2010-06-28 15:30:00,25.59,25.62,25.58,25.61,134900.0,15.4141,15.4321,15.4081,15.4261,134900.0
2010-06-28 15:35:00,25.61,25.62,25.57,25.59,190700.0,15.4261,15.4321,15.402,15.4141,190700.0
2010-06-28 15:40:00,25.6,25.61,25.59,25.6,103500.0,15.4201,15.4261,15.4141,15.4201,103500.0
2010-06-28 15:45:00,25.61,25.62,25.57,25.61,279100.0,15.4261,15.4321,15.402,15.4261,279100.0
2010-06-28 15:50:00,25.61,25.62,25.53,25.53,428800.0,15.4261,15.4321,15.3779,15.3779,428800.0
2010-06-28 15:55:00,25.54,25.57,25.51,25.55,973400.0,15.384,15.402,15.3659,15.39,973400.0
2010-06-29 09:30:00,25.4,25.44,25.31,25.4,226600.0,15.2996,15.3237,15.2454,15.2996,226600.0
2010-06-29 09:35:00,25.4,25.45,25.35,25.36,204900.0,15.2996,15.3297,15.2695,15.2755,204900.0
2010-06-29 09:40:00,25.35,25.45,25.31,25.45,251800.0,15.2695,15.3297,15.2454,15.3297,251800.0
2010-06-29 09:45:00,25.44,25.45,25.37,25.37,271300.0,15.3237,15.3297,15.2816,15.2816,271300.0
2010-06-29 09:50:00,25.37,25.4,25.35,25.39,144100.0,15.2816,15.2996,15.2695,15.2936,144100.0
2010-06-29 09:55:00,25.39,25.42,25.39,25.39,183400.0,15.2936,15.3117,15.2936,15.2936,183400.0
2010-06-29 10:00:00,25.39,25.4,25.25,25.32,624700.0,15.2936,15.2996,15.2093,15.2514,624700.0
2010-06-29 10:05:00,25.32,25.33,25.29,25.3,308900.0,15.2514,15.2575,15.2334,15.2394,308900.0
2010-06-29 10:10:00,25.31,25.37,25.3,25.35,358900.0,15.2454,15.2816,15.2394,15.2695,358900.0
2010-06-29 10:15:00,25.35,25.37,25.31,25.37,355300.0,15.2695,15.2816,15.2454,15.2816,355300.0
2010-06-29 10:20:00,25.37,25.44,25.36,25.4,444400.0,15.2816,15.3237,15.2755,15.2996,444400.0
2010-06-29 10:25:00,25.4,25.41,25.32,25.32,355100.0,15.2996,15.3057,15.2514,15.2514,355100.0
2010-06-29 10:30:00,25.33,25.36,25.31,25.31,265500.0,15.2575,15.2755,15.2454,15.2454,265500.0
2010-06-29 10:35:00,25.3,25.32,25.26,25.31,235200.0,15.2394,15.2514,15.2153,15.2454,235200.0
2010-06-29 10:40:00,25.31,25.35,25.29,25.32,165800.0,15.2454,15.2695,15.2334,15.2514,165800.0
2010-06-29 10:45:00,25.33,25.37,25.32,25.32,353900.0,15.2575,15.2816,15.2514,15.2514,353900.0
2010-06-29 10:50:00,25.32,25.34,25.3,25.33,199100.0,15.2514,15.2635,15.2394,15.2575,199100.0
2010-06-29 10:55:00,25.33,25.42,25.33,25.41,283100.0,15.2575,15.3117,15.2575,15.3057,283100.0
2010-06-29 11:00:00,25.41,25.47,25.39,25.47,209700.0,15.3057,15.3418,15.2936,15.3418,209700.0
2010-06-29 11:05:00,25.46,25.49,25.43,25.48,224800.0,15.3358,15.3538,15.3177,15.3478,224800.0
2010-06-29 11:10:00,25.49,25.51,25.47,25.49,165000.0,15.3538,15.3659,15.3418,15.3538,165000.0
2010-06-29 11:15:00,25.48,25.49,25.44,25.47,106300.0,15.3478,15.3538,15.3237,15.3418,106300.0
2010-06-29 11:20:00,25.47,25.54,25.47,25.54,128700.0,15.3418,15.384,15.3418,15.384,128700.0
2010-06-29 11:25:00,25.54,25.54,25.49,25.52,211700.0,15.384,15.384,15.3538,15.3719,211700.0
2010-06-29 11:30:00,25.51,25.52,25.43,25.43,245600.0,15.3659,15.3719,15.3177,15.3177,245600.0
2010-06-29 11:35:00,25.44,25.49,25.43,25.47,86500.0,15.3237,15.3538,15.3177,15.3418,86500.0
2010-06-29 11:40:00,25.47,25.49,25.43,25.48,175500.0,15.3418,15.3538,15.3177,15.3478,175500.0
2010-06-29 11:45:00,25.48,25.52,25.48,25.52,203500.0,15.3478,15.3719,15.3478,15.3719,203500.0
2010-06-29 11:50:00,25.52,25.61,25.5,25.5,326500.0,15.3719,15.4261,15.3599,15.3599,326500.0
2010-06-29 11:55:00,25.5,25.51,25.45,25.47,178500.0,15.3599,15.3659,15.3297,15.3418,178500.0
2010-06-29 12:00:00,25.47,25.49,25.46,25.47,300900.0,15.3418,15.3538,15.3358,15.3418,300900.0
2010-06-29 12:05:00,25.46,25.48,25.45,25.46,261100.0,15.3358,15.3478,15.3297,15.3358,261100.0
2010-06-29 12:10:00,25.46,25.46,25.37,25.38,239400.0,15.3358,15.3358,15.2816,15.2876,239400.0
2010-06-29 12:15:00,25.39,25.43,25.36,25.4,366500.0,15.2936,15.3177,15.2755,15.2996,366500.0
2010-06-29 12:20:00,25.4,25.42,25.39,25.42,159500.0,15.2996,15.3117,15.2936,15.3117,159500.0
2010-06-29 12:25:00,25.41,25.42,25.33,25.35,133500.0,15.3057,15.3117,15.2575,15.2695,133500.0
2010-06-29 12:30:00,25.35,25.36,25.31,25.35,219400.0,15.2695,15.2755,15.2454,15.2695,219400.0
2010-06-29 12:35:00,25.35,25.41,25.34,25.41,333000.0,15.2695,15.3057,15.2635,15.3057,333000.0
2010-06-29 12:40:00,25.41,25.44,25.36,25.37,194900.0,15.3057,15.3237,15.2755,15.2816,194900.0
2010-06-29 12:45:00,25.37,25.41,25.37,25.38,103000.0,15.2816,15.3057,15.2816,15.2876,103000.0
2010-06-29 12:50:00,25.39,25.4,25.36,25.36,85300.0,15.2936,15.2996,15.2755,15.2755,85300.0
2010-06-29 12:55:00,25.36,25.37,25.35,25.36,100000.0,15.2755,15.2816,15.2695,15.2755,100000.0
2010-06-29 13:00:00,25.36,25.37,25.35,25.36,97000.0,15.2755,15.2816,15.2695,15.2755,97000.0
2010-06-29 13:05:00,25.35,25.38,25.34,25.38,142800.0,15.2695,15.2876,15.2635,15.2876,142800.0
2010-06-29 13:10:00,25.37,25.42,25.36,25.42,170700.0,15.2816,15.3117,15.2755,15.3117,170700.0
2010-06-29 13:15:00,25.41,25.42,25.38,25.4,146700.0,15.3057,15.3117,15.2876,15.2996,146700.0
2010-06-29 13:20:00,25.4,25.42,25.35,25.36,202400.0,15.2996,15.3117,15.2695,15.2755,202400.0
2010-06-29 13:25:00,25.35,25.4,25.35,25.38,146800.0,15.2695,15.2996,15.2695,15.2876,146800.0
2010-06-29 13:30:00,25.38,25.4,25.35,25.35,114800.0,15.2876,15.2996,15.2695,15.2695,114800.0
2010-06-29 13:35:00,25.35,25.38,25.33,25.34,288700.0,15.2695,15.2876,15.2575,15.2635,288700.0
2010-06-29 13:40:00,25.34,25.38,25.34,25.37,171700.0,15.2635,15.2876,15.2635,15.2816,171700.0
2010-06-29 13:45:00,25.37,25.4,25.36,25.39,90100.0,15.2816,15.2996,15.2755,15.2936,90100.0
2010-06-29 13:50:00,25.39,25.4,25.35,25.36,120500.0,15.2936,15.2996,15.2695,15.2755,120500.0
2010-06-29 13:55:00,25.36,25.41,25.36,25.41,84500.0,15.2755,15.3057,15.2755,15.3057,84500.0
2010-06-29 14:00:00,25.4,25.41,25.4,25.41,46100.0,15.2996,15.3057,15.2996,15.3057,46100.0
2010-06-29 14:05:00,25.41,25.46,25.4,25.42,140400.0,15.3057,15.3358,15.2996,15.3117,140400.0
2010-06-29 14:10:00,25.43,25.45,25.42,25.43,91300.0,15.3177,15.3297,15.3117,15.3177,91300.0
2010-06-29 14:15:00,25.43,25.44,25.34,25.37,547000.0,15.3177,15.3237,15.2635,15.2816,547000.0
2010-06-29 14:20:00,25.38,25.38,25.37,25.38,402600.0,15.2876,15.2876,15.2816,15.2876,402600.0
2010-06-29 14:25:00,25.38,25.38,25.34,25.36,591300.0,15.2876,15.2876,15.2635,15.2755,591300.0
2010-06-29 14:30:00,25.35,25.35,25.32,25.32,480300.0,15.2695,15.2695,15.2514,15.2514,480300.0
2010-06-29 14:35:00,25.32,25.33,25.26,25.26,383800.0,15.2514,15.2575,15.2153,15.2153,383800.0
2010-06-29 14:40:00,25.27,25.27,25.24,25.26,329700.0,15.2213,15.2213,15.2033,15.2153,329700.0
2010-06-29 14:45:00,25.25,25.26,25.25,25.25,359500.0,15.2093,15.2153,15.2093,15.2093,359500.0
2010-06-29 14:50:00,25.25,25.31,25.22,25.28,437300.0,15.2093,15.2454,15.1912,15.2274,437300.0
2010-06-29 14:55:00,25.28,25.3,25.24,25.26,551000.0,15.2274,15.2394,15.2033,15.2153,551000.0
2010-06-29 15:00:00,25.26,25.31,25.25,25.3,229100.0,15.2153,15.2454,15.2093,15.2394,229100.0
2010-06-29 15:05:00,25.31,25.31,25.28,25.29,175100.0,15.2454,15.2454,15.2274,15.2334,175100.0
2010-06-29 15:10:00,25.29,25.29,25.25,25.26,173200.0,15.2334,15.2334,15.2093,15.2153,173200.0
2010-06-29 15:15:00,25.27,25.3,25.23,25.24,262200.0,15.2213,15.2394,15.1972,15.2033,262200.0
2010-06-29 15:20:00,25.25,25.25,25.16,25.21,416600.0,15.2093,15.2093,15.1551,15.1852,416600.0
2010-06-29 15:25:00,25.21,25.22,25.17,25.22,287700.0,15.1852,15.1912,15.1611,15.1912,287700.0
2010-06-29 15:30:00,25.22,25.24,25.16,25.22,472400.0,15.1912,15.2033,15.1551,15.1912,472400.0
2010-06-29 15:35:00,25.22,25.25,25.22,25.22,262200.0,15.1912,15.2093,15.1912,15.1912,262200.0
2010-06-29 15:40:00,25.23,25.26,25.19,25.19,406900.0,15.1972,15.2153,15.1731,15.1731,406900.0
2010-06-29 15:45:00,25.19,25.21,25.14,25.18,612900.0,15.1731,15.1852,15.143,15.1671,612900.0
2010-06-29 15:50:00,25.18,25.33,25.17,25.33,588400.0,15.1671,15.2575,15.1611,15.2575,588400.0
2010-06-29 15:55:00,25.33,25.36,25.29,25.3,715100.0,15.2575,15.2755,15.2334,15.2394,715100.0
2010-06-30 09:30:00,24.98,24.98,24.77,24.79,482300.0,15.2397,15.2397,15.1116,15.1238,482300.0
2010-06-30 09:35:00,24.79,24.8,24.73,24.74,273100.0,15.1238,15.1299,15.0872,15.0933,273100.0
2010-06-30 09:40:00,24.74,25.03,24.74,24.98,626000.0,15.0933,15.2702,15.0933,15.2397,626000.0
2010-06-30 09:45:00,24.98,25.06,24.97,25.04,312200.0,15.2397,15.2885,15.2336,15.2763,312200.0
2010-06-30 09:50:00,25.05,25.05,24.97,25.02,315000.0,15.2824,15.2824,15.2336,15.2641,315000.0
2010-06-30 09:55:00,25.02,25.08,25.01,25.03,256900.0,15.2641,15.3007,15.258,15.2702,256900.0
2010-06-30 10:00:00,25.04,25.08,25.03,25.06,267800.0,15.2763,15.3007,15.2702,15.2885,267800.0
2010-06-30 10:05:00,25.06,25.06,25.02,25.04,309200.0,15.2885,15.2885,15.2641,15.2763,309200.0
2010-06-30 10:10:00,25.04,25.06,25.03,25.05,139500.0,15.2763,15.2885,15.2702,15.2824,139500.0
2010-06-30 10:15:00,25.06,25.17,25.05,25.16,270900.0,15.2885,15.3556,15.2824,15.3495,270900.0
2010-06-30 10:20:00,25.15,25.16,25.08,25.14,480400.0,15.3434,15.3495,15.3007,15.3373,480400.0
2010-06-30 10:25:00,25.14,25.16,25.13,25.14,206400.0,15.3373,15.3495,15.3312,15.3373,206400.0
2010-06-30 10:30:00,25.14,25.15,25.1,25.1,146800.0,15.3373,15.3434,15.3129,15.3129,146800.0
2010-06-30 10:35:00,25.11,25.19,25.11,25.15,165300.0,15.319,15.3678,15.319,15.3434,165300.0
2010-06-30 10:40:00,25.14,25.17,25.09,25.11,406000.0,15.3373,15.3556,15.3068,15.319,406000.0
2010-06-30 10:45:00,25.13,25.17,25.09,25.1,162700.0,15.3312,15.3556,15.3068,15.3129,162700.0
2010-06-30 10:50:00,25.11,25.11,25.07,25.11,138900.0,15.319,15.319,15.2946,15.319,138900.0
2010-06-30 10:55:00,25.11,25.11,25.07,25.08,131000.0,15.319,15.319,15.2946,15.3007,131000.0
2010-06-30 11:00:00,25.08,25.12,25.05,25.11,128100.0,15.3007,15.3251,15.2824,15.319,128100.0
2010-06-30 11:05:00,25.11,25.13,25.07,25.07,75300.0,15.319,15.3312,15.2946,15.2946,75300.0
2010-06-30 11:10:00,25.07,25.09,25.05,25.06,104800.0,15.2946,15.3068,15.2824,15.2885,104800.0
2010-06-30 11:15:00,25.05,25.06,25.03,25.03,166000.0,15.2824,15.2885,15.2702,15.2702,166000.0
2010-06-30 11:20:00,25.04,25.07,25.03,25.05,150600.0,15.2763,15.2946,15.2702,15.2824,150600.0
2010-06-30 11:25:00,25.05,25.07,25.03,25.03,781100.0,15.2824,15.2946,15.2702,15.2702,781100.0
2010-06-30 11:30:00,25.04,25.06,25.03,25.04,87000.0,15.2763,15.2885,15.2702,15.2763,87000.0
2010-06-30 11:35:00,25.03,25.08,25.02,25.06,206400.0,15.2702,15.3007,15.2641,15.2885,206400.0
2010-06-30 11:40:00,25.05,25.1,25.05,25.1,82300.0,15.2824,15.3129,15.2824,15.3129,82300.0
2010-06-30 11:45:00,25.1,25.16,25.1,25.14,136800.0,15.3129,15.3495,15.3129,15.3373,136800.0
2010-06-30 11:50:00,25.15,25.2,25.14,25.2,103700.0,15.3434,15.3739,15.3373,15.3739,103700.0
2010-06-30 11:55:00,25.2,25.22,25.19,25.22,75600.0,15.3739,15.3861,15.3678,15.3861,75600.0
2010-06-30 12:00:00,25.22,25.22,25.21,25.22,60600.0,15.3861,15.3861,15.38,15.3861,60600.0
2010-06-30 12:05:00,25.22,25.22,25.19,25.19,119800.0,15.3861,15.3861,15.3678,15.3678,119800.0
2010-06-30 12:10:00,25.19,25.2,25.16,25.17,82100.0,15.3678,15.3739,15.3495,15.3556,82100.0
2010-06-30 12:15:00,25.16,25.17,25.14,25.16,94600.0,15.3495,15.3556,15.3373,15.3495,94600.0
2010-06-30 12:20:00,25.15,25.16,25.13,25.13,34600.0,15.3434,15.3495,15.3312,15.3312,34600.0
2010-06-30 12:25:00,25.14,25.15,25.13,25.13,128400.0,15.3373,15.3434,15.3312,15.3312,128400.0
2010-06-30 12:30:00,25.13,25.14,25.11,25.14,176600.0,15.3312,15.3373,15.319,15.3373,176600.0
2010-06-30 12:35:00,25.13,25.14,25.11,25.12,109700.0,15.3312,15.3373,15.319,15.3251,109700.0
2010-06-30 12:40:00,25.11,25.12,25.09,25.09,140800.0,15.319,15.3251,15.3068,15.3068,140800.0
2010-06-30 12:45:00,25.09,25.1,25.05,25.05,107400.0,15.3068,15.3129,15.2824,15.2824,107400.0
2010-06-30 12:50:00,25.05,25.08,25.05,25.08,70500.0,15.2824,15.3007,15.2824,15.3007,70500.0
2010-06-30 12:55:00,25.08,25.08,25.05,25.05,82800.0,15.3007,15.3007,15.2824,15.2824,82800.0
2010-06-30 13:00:00,25.05,25.14,25.04,25.14,140500.0,15.2824,15.3373,15.2763,15.3373,140500.0
2010-06-30 13:05:00,25.14,25.14,25.08,25.1,106200.0,15.3373,15.3373,15.3007,15.3129,106200.0
2010-06-30 13:10:00,25.1,25.13,25.09,25.11,51900.0,15.3129,15.3312,15.3068,15.319,51900.0
2010-06-30 13:15:00,25.11,25.14,25.1,25.13,57000.0,15.319,15.3373,15.3129,15.3312,57000.0
2010-06-30 13:20:00,25.13,25.16,25.12,25.16,39000.0,15.3312,15.3495,15.3251,15.3495,39000.0
2010-06-30 13:25:00,25.15,25.16,25.14,25.14,47700.0,15.3434,15.3495,15.3373,15.3373,47700.0
2010-06-30 13:30:00,25.14,25.15,25.11,25.11,91800.0,15.3373,15.3434,15.319,15.319,91800.0
2010-06-30 13:35:00,25.11,25.15,25.1,25.15,74400.0,15.319,15.3434,15.3129,15.3434,74400.0
2010-06-30 13:40:00,25.14,25.15,25.14,25.15,48600.0,15.3373,15.3434,15.3373,15.3434,48600.0
2010-06-30 13:45:00,25.15,25.17,25.14,25.15,103600.0,15.3434,15.3556,15.3373,15.3434,103600.0
2010-06-30 13:50:00,25.16,25.16,25.12,25.15,101600.0,15.3495,15.3495,15.3251,15.3434,101600.0
2010-06-30 13:55:00,25.15,25.16,25.14,25.16,38300.0,15.3434,15.3495,15.3373,15.3495,38300.0
2010-06-30 14:00:00,25.16,25.2,25.14,25.16,157000.0,15.3495,15.3739,15.3373,15.3495,157000.0
2010-06-30 14:05:00,25.17,25.18,25.14,25.17,272700.0,15.3556,15.3617,15.3373,15.3556,272700.0
2010-06-30 14:10:00,25.17,25.18,25.15,25.16,175700.0,15.3556,15.3617,15.3434,15.3495,175700.0
2010-06-30 14:15:00,25.16,25.16,25.14,25.16,197900.0,15.3495,15.3495,15.3373,15.3495,197900.0
2010-06-30 14:20:00,25.16,25.16,25.14,25.15,259300.0,15.3495,15.3495,15.3373,15.3434,259300.0
2010-06-30 14:25:00,25.15,25.16,25.14,25.15,116600.0,15.3434,15.3495,15.3373,15.3434,116600.0
2010-06-30 14:30:00,25.14,25.15,25.14,25.15,64300.0,15.3373,15.3434,15.3373,15.3434,64300.0
2010-06-30 14:35:00,25.15,25.15,25.12,25.13,91600.0,15.3434,15.3434,15.3251,15.3312,91600.0
2010-06-30 14:40:00,25.13,25.13,25.1,25.11,75600.0,15.3312,15.3312,15.3129,15.319,75600.0
2010-06-30 14:45:00,25.11,25.12,25.1,25.12,203700.0,15.319,15.3251,15.3129,15.3251,203700.0
2010-06-30 14:50:00,25.12,25.13,25.1,25.13,106300.0,15.3251,15.3312,15.3129,15.3312,106300.0
2010-06-30 14:55:00,25.13,25.13,25.12,25.12,185200.0,15.3312,15.3312,15.3251,15.3251,185200.0
2010-06-30 15:00:00,25.12,25.17,25.12,25.17,210400.0,15.3251,15.3556,15.3251,15.3556,210400.0
2010-06-30 15:05:00,25.16,25.19,25.16,25.19,155200.0,15.3495,15.3678,15.3495,15.3678,155200.0
2010-06-30 15:10:00,25.19,25.2,25.19,25.19,153800.0,15.3678,15.3739,15.3678,15.3678,153800.0
2010-06-30 15:15:00,25.2,25.2,25.15,25.16,303400.0,15.3739,15.3739,15.3434,15.3495,303400.0
2010-06-30 15:20:00,25.16,25.17,25.11,25.12,209200.0,15.3495,15.3556,15.319,15.3251,209200.0
2010-06-30 15:25:00,25.12,25.13,25.1,25.1,420600.0,15.3251,15.3312,15.3129,15.3129,420600.0
2010-06-30 15:30:00,25.11,25.12,25.09,25.1,558300.0,15.319,15.3251,15.3068,15.3129,558300.0
2010-06-30 15:35:00,25.09,25.13,25.05,25.05,378400.0,15.3068,15.3312,15.2824,15.2824,378400.0
2010-06-30 15:40:00,25.06,25.07,24.98,24.99,591800.0,15.2885,15.2946,15.2397,15.2458,591800.0
2010-06-30 15:45:00,24.98,24.98,24.92,24.97,718700.0,15.2397,15.2397,15.2031,15.2336,718700.0
2010-06-30 15:50:00,24.98,25.01,24.94,24.94,508200.0,15.2397,15.258,15.2153,15.2153,508200.0
2010-06-30 15:55:00,24.95,24.98,24.93,24.93,881000.0,15.2214,15.2397,15.2092,15.2092,881000.0
2010-07-01 09:30:00,24.84,24.93,24.73,24.75,366900.0,15.1543,15.2092,15.0872,15.0994,366900.0
2010-07-01 09:35:00,24.75,24.76,24.71,24.74,213000.0,15.0994,15.1055,15.075,15.0933,213000.0
2010-07-01 09:40:00,24.75,24.78,24.72,24.77,242400.0,15.0994,15.1177,15.0811,15.1116,242400.0
2010-07-01 09:45:00,24.78,24.78,24.68,24.68,157700.0,15.1177,15.1177,15.0567,15.0567,157700.0
2010-07-01 09:50:00,24.68,24.71,24.66,24.67,230800.0,15.0567,15.075,15.0445,15.0506,230800.0
2010-07-01 09:55:00,24.67,24.67,24.6,24.61,192300.0,15.0506,15.0506,15.0079,15.014,192300.0
2010-07-01 10:00:00,24.61,24.63,24.54,24.56,465600.0,15.014,15.0262,14.9713,14.9835,465600.0
2010-07-01 10:05:00,24.55,24.65,24.55,24.62,188100.0,14.9774,15.0384,14.9774,15.0201,188100.0
2010-07-01 10:10:00,24.64,24.66,24.59,24.6,268100.0,15.0323,15.0445,15.0018,15.0079,268100.0
2010-07-01 10:15:00,24.6,24.6,24.48,24.49,330100.0,15.0079,15.0079,14.9347,14.9408,330100.0
2010-07-01 10:20:00,24.5,24.56,24.48,24.52,205600.0,14.9469,14.9835,14.9347,14.9591,205600.0
2010-07-01 10:25:00,24.52,24.53,24.49,24.52,136000.0,14.9591,14.9652,14.9408,14.9591,136000.0
2010-07-01 10:30:00,24.51,24.53,24.48,24.51,230800.0,14.953,14.9652,14.9347,14.953,230800.0
2010-07-01 10:35:00,24.51,24.54,24.48,24.48,278300.0,14.953,14.9713,14.9347,14.9347,278300.0
2010-07-01 10:40:00,24.49,24.5,24.39,24.39,572500.0,14.9408,14.9469,14.8798,14.8798,572500.0
2010-07-01 10:45:00,24.39,24.46,24.38,24.46,163700.0,14.8798,14.9225,14.8737,14.9225,163700.0
2010-07-01 10:50:00,24.45,24.45,24.35,24.36,244200.0,14.9164,14.9164,14.8554,14.8615,244200.0
2010-07-01 10:55:00,24.35,24.38,24.29,24.32,205700.0,14.8554,14.8737,14.8188,14.8371,205700.0
2010-07-01 11:00:00,24.32,24.35,24.3,24.33,217300.0,14.8371,14.8554,14.8249,14.8432,217300.0
2010-07-01 11:05:00,24.33,24.33,24.23,24.25,262900.0,14.8432,14.8432,14.7821,14.7944,262900.0
2010-07-01 11:10:00,24.26,24.31,24.22,24.29,298500.0,14.8005,14.831,14.776,14.8188,298500.0
2010-07-01 11:15:00,24.29,24.38,24.28,24.38,124400.0,14.8188,14.8737,14.8127,14.8737,124400.0
2010-07-01 11:20:00,24.37,24.42,24.37,24.41,166600.0,14.8676,14.8981,14.8676,14.892,166600.0
2010-07-01 11:25:00,24.42,24.42,24.38,24.39,193900.0,14.8981,14.8981,14.8737,14.8798,193900.0
2010-07-01 11:30:00,24.39,24.39,24.32,24.37,314200.0,14.8798,14.8798,14.8371,14.8676,314200.0
2010-07-01 11:35:00,24.37,24.41,24.37,24.4,159200.0,14.8676,14.892,14.8676,14.8859,159200.0
2010-07-01 11:40:00,24.41,24.45,24.39,24.44,183800.0,14.892,14.9164,14.8798,14.9103,183800.0
2010-07-01 11:45:00,24.45,24.48,24.37,24.39,220900.0,14.9164,14.9347,14.8676,14.8798,220900.0
2010-07-01 11:50:00,24.38,24.39,24.33,24.33,92400.0,14.8737,14.8798,14.8432,14.8432,92400.0
2010-07-01 11:55:00,24.33,24.35,24.31,24.35,84000.0,14.8432,14.8554,14.831,14.8554,84000.0
2010-07-01 12:00:00,24.34,24.36,24.32,24.34,379100.0,14.8493,14.8615,14.8371,14.8493,379100.0
2010-07-01 12:05:00,24.33,24.38,24.33,24.35,131800.0,14.8432,14.8737,14.8432,14.8554,131800.0
2010-07-01 12:10:00,24.35,24.37,24.34,24.35,117500.0,14.8554,14.8676,14.8493,14.8554,117500.0
2010-07-01 12:15:00,24.35,24.4,24.35,24.4,94900.0,14.8554,14.8859,14.8554,14.8859,94900.0
2010-07-01 12:20:00,24.4,24.41,24.39,24.4,134500.0,14.8859,14.892,14.8798,14.8859,134500.0
2010-07-01 12:25:00,24.4,24.46,24.4,24.45,272700.0,14.8859,14.9225,14.8859,14.9164,272700.0
2010-07-01 12:30:00,24.45,24.5,24.45,24.48,694300.0,14.9164,14.9469,14.9164,14.9347,694300.0
2010-07-01 12:35:00,24.48,24.55,24.45,24.54,165200.0,14.9347,14.9774,14.9164,14.9713,165200.0
2010-07-01 12:40:00,24.54,24.66,24.53,24.62,232700.0,14.9713,15.0445,14.9652,15.0201,232700.0
2010-07-01 12:45:00,24.63,24.68,24.6,24.63,217400.0,15.0262,15.0567,15.0079,15.0262,217400.0
2010-07-01 12:50:00,24.64,24.66,24.57,24.58,151100.0,15.0323,15.0445,14.9896,14.9957,151100.0
2010-07-01 12:55:00,24.58,24.59,24.55,24.56,72600.0,14.9957,15.0018,14.9774,14.9835,72600.0
2010-07-01 13:00:00,24.56,24.6,24.55,24.58,93200.0,14.9835,15.0079,14.9774,14.9957,93200.0
2010-07-01 13:05:00,24.58,24.63,24.57,24.62,119500.0,14.9957,15.0262,14.9896,15.0201,119500.0
2010-07-01 13:10:00,24.62,24.63,24.57,24.58,48400.0,15.0201,15.0262,14.9896,14.9957,48400.0
2010-07-01 13:15:00,24.57,24.6,24.56,24.6,60900.0,14.9896,15.0079,14.9835,15.0079,60900.0
2010-07-01 13:20:00,24.6,24.64,24.59,24.62,60800.0,15.0079,15.0323,15.0018,15.0201,60800.0
2010-07-01 13:25:00,24.62,24.66,24.62,24.65,183300.0,15.0201,15.0445,15.0201,15.0384,183300.0
2010-07-01 13:30:00,24.66,24.71,24.65,24.7,209700.0,15.0445,15.075,15.0384,15.0689,209700.0
2010-07-01 13:35:00,24.7,24.73,24.67,24.72,177300.0,15.0689,15.0872,15.0506,15.0811,177300.0
2010-07-01 13:40:00,24.72,24.72,24.62,24.69,167600.0,15.0811,15.0811,15.0201,15.0628,167600.0
2010-07-01 13:45:00,24.69,24.7,24.64,24.68,148700.0,15.0628,15.0689,15.0323,15.0567,148700.0
2010-07-01 13:50:00,24.68,24.69,24.63,24.67,189700.0,15.0567,15.0628,15.0262,15.0506,189700.0
2010-07-01 13:55:00,24.67,24.71,24.66,24.68,117400.0,15.0506,15.075,15.0445,15.0567,117400.0
2010-07-01 14:00:00,24.68,24.69,24.64,24.67,112000.0,15.0567,15.0628,15.0323,15.0506,112000.0
2010-07-01 14:05:00,24.66,24.66,24.54,24.55,196100.0,15.0445,15.0445,14.9713,14.9774,196100.0
2010-07-01 14:10:00,24.55,24.59,24.54,24.58,170100.0,14.9774,15.0018,14.9713,14.9957,170100.0
2010-07-01 14:15:00,24.57,24.63,24.57,24.61,275500.0,14.9896,15.0262,14.9896,15.014,275500.0
2010-07-01 14:20:00,24.6,24.64,24.6,24.64,192300.0,15.0079,15.0323,15.0079,15.0323,192300.0
2010-07-01 14:25:00,24.64,24.64,24.59,24.6,118400.0,15.0323,15.0323,15.0018,15.0079,118400.0
2010-07-01 14:30:00,24.59,24.6,24.56,24.56,331700.0,15.0018,15.0079,14.9835,14.9835,331700.0
2010-07-01 14:35:00,24.57,24.58,24.55,24.56,214600.0,14.9896,14.9957,14.9774,14.9835,214600.0
2010-07-01 14:40:00,24.57,24.57,24.45,24.47,299100.0,14.9896,14.9896,14.9164,14.9286,299100.0
2010-07-01 14:45:00,24.47,24.49,24.43,24.44,266600.0,14.9286,14.9408,14.9042,14.9103,266600.0
2010-07-01 14:50:00,24.44,24.5,24.43,24.5,543300.0,14.9103,14.9469,14.9042,14.9469,543300.0
2010-07-01 14:55:00,24.5,24.52,24.49,24.52,119500.0,14.9469,14.9591,14.9408,14.9591,119500.0
2010-07-01 15:00:00,24.52,24.61,24.51,24.61,389100.0,14.9591,15.014,14.953,15.014,389100.0
2010-07-01 15:05:00,24.61,24.68,24.61,24.64,199100.0,15.014,15.0567,15.014,15.0323,199100.0
2010-07-01 15:10:00,24.63,24.67,24.6,24.61,149700.0,15.0262,15.0506,15.0079,15.014,149700.0
2010-07-01 15:15:00,24.61,24.63,24.59,24.59,126100.0,15.014,15.0262,15.0018,15.0018,126100.0
2010-07-01 15:20:00,24.6,24.6,24.54,24.56,140000.0,15.0079,15.0079,14.9713,14.9835,140000.0
2010-07-01 15:25:00,24.55,24.64,24.54,24.63,167300.0,14.9774,15.0323,14.9713,15.0262,167300.0
2010-07-01 15:30:00,24.63,24.7,24.6,24.67,394900.0,15.0262,15.0689,15.0079,15.0506,394900.0
2010-07-01 15:35:00,24.68,24.74,24.68,24.7,295700.0,15.0567,15.0933,15.0567,15.0689,295700.0
2010-07-01 15:40:00,24.71,24.77,24.7,24.74,414600.0,15.075,15.1116,15.0689,15.0933,414600.0
2010-07-01 15:45:00,24.74,24.77,24.71,24.72,481500.0,15.0933,15.1116,15.075,15.0811,481500.0
2010-07-01 15:50:00,24.72,24.79,24.65,24.79,640800.0,15.0811,15.1238,15.0384,15.1238,640800.0
2010-07-01 15:55:00,24.78,24.79,24.74,24.75,419100.0,15.1177,15.1238,15.0933,15.0994,419100.0
2010-07-02 09:30:00,24.87,24.98,24.76,24.97,242700.0,15.1726,15.2397,15.1055,15.2336,242700.0
2010-07-02 09:35:00,24.97,25.04,24.95,25.0,201300.0,15.2336,15.2763,15.2214,15.2519,201300.0
2010-07-02 09:40:00,25.0,25.02,24.92,24.95,148100.0,15.2519,15.2641,15.2031,15.2214,148100.0
2010-07-02 09:45:00,24.96,24.97,24.85,24.93,225900.0,15.2275,15.2336,15.1604,15.2092,225900.0
2010-07-02 09:50:00,24.93,24.95,24.89,24.89,94000.0,15.2092,15.2214,15.1848,15.1848,94000.0
2010-07-02 09:55:00,24.88,24.94,24.88,24.93,126300.0,15.1787,15.2153,15.1787,15.2092,126300.0
2010-07-02 10:00:00,24.92,24.93,24.84,24.84,114500.0,15.2031,15.2092,15.1543,15.1543,114500.0
2010-07-02 10:05:00,24.84,24.92,24.84,24.88,108800.0,15.1543,15.2031,15.1543,15.1787,108800.0
2010-07-02 10:10:00,24.88,24.93,24.88,24.89,89700.0,15.1787,15.2092,15.1787,15.1848,89700.0
2010-07-02 10:15:00,24.9,24.93,24.89,24.92,173000.0,15.1909,15.2092,15.1848,15.2031,173000.0
2010-07-02 10:20:00,24.92,24.94,24.91,24.93,161800.0,15.2031,15.2153,15.197,15.2092,161800.0
2010-07-02 10:25:00,24.92,24.93,24.89,24.89,98200.0,15.2031,15.2092,15.1848,15.1848,98200.0
2010-07-02 10:30:00,24.89,24.89,24.83,24.83,116800.0,15.1848,15.1848,15.1482,15.1482,116800.0
2010-07-02 10:35:00,24.84,24.84,24.77,24.81,246800.0,15.1543,15.1543,15.1116,15.136,246800.0
2010-07-02 10:40:00,24.81,24.84,24.79,24.8,114200.0,15.136,15.1543,15.1238,15.1299,114200.0
2010-07-02 10:45:00,24.8,24.83,24.79,24.8,96600.0,15.1299,15.1482,15.1238,15.1299,96600.0
2010-07-02 10:50:00,24.8,24.8,24.74,24.76,142100.0,15.1299,15.1299,15.0933,15.1055,142100.0
2010-07-02 10:55:00,24.76,24.78,24.72,24.72,150200.0,15.1055,15.1177,15.0811,15.0811,150200.0
2010-07-02 11:00:00,24.73,24.76,24.71,24.74,170600.0,15.0872,15.1055,15.075,15.0933,170600.0
2010-07-02 11:05:00,24.75,24.8,24.75,24.79,48300.0,15.0994,15.1299,15.0994,15.1238,48300.0
2010-07-02 11:10:00,24.8,24.8,24.78,24.8,64600.0,15.1299,15.1299,15.1177,15.1299,64600.0
2010-07-02 11:15:00,24.8,24.81,24.78,24.79,189800.0,15.1299,15.136,15.1177,15.1238,189800.0
2010-07-02 11:20:00,24.79,24.8,24.71,24.73,134000.0,15.1238,15.1299,15.075,15.0872,134000.0
2010-07-02 11:25:00,24.74,24.75,24.67,24.68,112100.0,15.0933,15.0994,15.0506,15.0567,112100.0
2010-07-02 11:30:00,24.67,24.71,24.66,24.67,146600.0,15.0506,15.075,15.0445,15.0506,146600.0
2010-07-02 11:35:00,24.66,24.66,24.53,24.54,211500.0,15.0445,15.0445,14.9652,14.9713,211500.0
2010-07-02 11:40:00,24.54,24.6,24.54,24.59,121500.0,14.9713,15.0079,14.9713,15.0018,121500.0
2010-07-02 11:45:00,24.58,24.63,24.57,24.61,54700.0,14.9957,15.0262,14.9896,15.014,54700.0
2010-07-02 11:50:00,24.62,24.66,24.61,24.64,51600.0,15.0201,15.0445,15.014,15.0323,51600.0
2010-07-02 11:55:00,24.64,24.64,24.58,24.59,110200.0,15.0323,15.0323,14.9957,15.0018,110200.0
2010-07-02 12:00:00,24.6,24.6,24.56,24.59,146100.0,15.0079,15.0079,14.9835,15.0018,146100.0
2010-07-02 12:05:00,24.6,24.64,24.59,24.62,78000.0,15.0079,15.0323,15.0018,15.0201,78000.0
2010-07-02 12:10:00,24.62,24.64,24.61,24.64,90000.0,15.0201,15.0323,15.014,15.0323,90000.0
2010-07-02 12:15:00,24.64,24.65,24.58,24.6,96000.0,15.0323,15.0384,14.9957,15.0079,96000.0
2010-07-02 12:20:00,24.6,24.63,24.58,24.62,68800.0,15.0079,15.0262,14.9957,15.0201,68800.0
2010-07-02 12:25:00,24.62,24.68,24.61,24.67,178400.0,15.0201,15.0567,15.014,15.0506,178400.0
2010-07-02 12:30:00,24.66,24.68,24.65,24.67,79400.0,15.0445,15.0567,15.0384,15.0506,79400.0
2010-07-02 12:35:00,24.68,24.69,24.61,24.62,159500.0,15.0567,15.0628,15.014,15.0201,159500.0
2010-07-02 12:40:00,24.63,24.65,24.59,24.6,98100.0,15.0262,15.0384,15.0018,15.0079,98100.0
2010-07-02 12:45:00,24.61,24.62,24.56,24.58,202100.0,15.014,15.0201,14.9835,14.9957,202100.0
2010-07-02 12:50:00,24.58,24.58,24.54,24.54,77100.0,14.9957,14.9957,14.9713,14.9713,77100.0
2010-07-02 12:55:00,24.54,24.57,24.53,24.55,107100.0,14.9713,14.9896,14.9652,14.9774,107100.0
2010-07-02 13:00:00,24.56,24.56,24.5,24.55,189700.0,14.9835,14.9835,14.9469,14.9774,189700.0
2010-07-02 13:05:00,24.54,24.62,24.54,24.61,94200.0,14.9713,15.0201,14.9713,15.014,94200.0
2010-07-02 13:10:00,24.61,24.61,24.59,24.59,38500.0,15.014,15.014,15.0018,15.0018,38500.0
2010-07-02 13:15:00,24.59,24.61,24.59,24.61,46400.0,15.0018,15.014,15.0018,15.014,46400.0
2010-07-02 13:20:00,24.61,24.62,24.54,24.55,69200.0,15.014,15.0201,14.9713,14.9774,69200.0
2010-07-02 13:25:00,24.55,24.58,24.51,24.51,114300.0,14.9774,14.9957,14.953,14.953,114300.0
2010-07-02 13:30:00,24.51,24.57,24.51,24.57,49900.0,14.953,14.9896,14.953,14.9896,49900.0
2010-07-02 13:35:00,24.57,24.58,24.55,24.57,50400.0,14.9896,14.9957,14.9774,14.9896,50400.0
2010-07-02 13:40:00,24.56,24.57,24.54,24.55,69900.0,14.9835,14.9896,14.9713,14.9774,69900.0
2010-07-02 13:45:00,24.56,24.6,24.56,24.6,52400.0,14.9835,15.0079,14.9835,15.0079,52400.0
2010-07-02 13:50:00,24.59,24.6,24.57,24.6,40200.0,15.0018,15.0079,14.9896,15.0079,40200.0
2010-07-02 13:55:00,24.6,24.65,24.59,24.63,36400.0,15.0079,15.0384,15.0018,15.0262,36400.0
2010-07-02 14:00:00,24.63,24.64,24.61,24.61,96600.0,15.0262,15.0323,15.014,15.014,96600.0
2010-07-02 14:05:00,24.61,24.62,24.56,24.56,99700.0,15.014,15.0201,14.9835,14.9835,99700.0
2010-07-02 14:10:00,24.56,24.56,24.52,24.53,94700.0,14.9835,14.9835,14.9591,14.9652,94700.0
2010-07-02 14:15:00,24.52,24.56,24.52,24.55,147000.0,14.9591,14.9835,14.9591,14.9774,147000.0
2010-07-02 14:20:00,24.55,24.56,24.52,24.54,52000.0,14.9774,14.9835,14.9591,14.9713,52000.0
2010-07-02 14:25:00,24.55,24.56,24.52,24.56,48000.0,14.9774,14.9835,14.9591,14.9835,48000.0
2010-07-02 14:30:00,24.56,24.57,24.52,24.53,63200.0,14.9835,14.9896,14.9591,14.9652,63200.0
2010-07-02 14:35:00,24.54,24.59,24.53,24.57,48600.0,14.9713,15.0018,14.9652,14.9896,48600.0
2010-07-02 14:40:00,24.58,24.6,24.57,24.58,60000.0,14.9957,15.0079,14.9896,14.9957,60000.0
2010-07-02 14:45:00,24.59,24.6,24.58,24.58,23100.0,15.0018,15.0079,14.9957,14.9957,23100.0
2010-07-02 14:50:00,24.58,24.58,24.55,24.57,99800.0,14.9957,14.9957,14.9774,14.9896,99800.0
2010-07-02 14:55:00,24.57,24.62,24.57,24.61,43300.0,14.9896,15.0201,14.9896,15.014,43300.0
2010-07-02 15:00:00,24.61,24.65,24.59,24.64,71700.0,15.014,15.0384,15.0018,15.0323,71700.0
2010-07-02 15:05:00,24.63,24.69,24.63,24.69,65500.0,15.0262,15.0628,15.0262,15.0628,65500.0
2010-07-02 15:10:00,24.69,24.69,24.66,24.69,56100.0,15.0628,15.0628,15.0445,15.0628,56100.0
2010-07-02 15:15:00,24.68,24.7,24.66,24.69,36200.0,15.0567,15.0689,15.0445,15.0628,36200.0
2010-07-02 15:20:00,24.69,24.73,24.68,24.7,98900.0,15.0628,15.0872,15.0567,15.0689,98900.0
2010-07-02 15:25:00,24.71,24.76,24.7,24.74,167400.0,15.075,15.1055,15.0689,15.0933,167400.0
2010-07-02 15:30:00,24.74,24.74,24.71,24.71,80900.0,15.0933,15.0933,15.075,15.075,80900.0
2010-07-02 15:35:00,24.72,24.77,24.71,24.77,102000.0,15.0811,15.1116,15.075,15.1116,102000.0
2010-07-02 15:40:00,24.77,24.77,24.72,24.75,145400.0,15.1116,15.1116,15.0811,15.0994,145400.0
2010-07-02 15:45:00,24.75,24.81,24.75,24.79,199600.0,15.0994,15.136,15.0994,15.1238,199600.0
2010-07-02 15:50:00,24.78,24.81,24.75,24.76,372500.0,15.1177,15.136,15.0994,15.1055,372500.0
2010-07-02 15:55:00,24.77,24.77,24.66,24.67,468600.0,15.1116,15.1116,15.0445,15.0506,468600.0
2010-07-06 09:30:00,24.93,25.0,24.76,24.8,375800.0,15.2092,15.2519,15.1055,15.1299,375800.0
2010-07-06 09:35:00,24.79,24.85,24.78,24.78,130000.0,15.1238,15.1604,15.1177,15.1177,130000.0
2010-07-06 09:40:00,24.79,24.9,24.78,24.89,138500.0,15.1238,15.1909,15.1177,15.1848,138500.0
2010-07-06 09:45:00,24.89,24.94,24.88,24.93,99300.0,15.1848,15.2153,15.1787,15.2092,99300.0
2010-07-06 09:50:00,24.93,24.98,24.92,24.97,258000.0,15.2092,15.2397,15.2031,15.2336,258000.0
2010-07-06 09:55:00,24.97,25.0,24.94,24.95,175200.0,15.2336,15.2519,15.2153,15.2214,175200.0
2010-07-06 10:00:00,24.95,25.03,24.91,25.03,304600.0,15.2214,15.2702,15.197,15.2702,304600.0
2010-07-06 10:05:00,25.02,25.03,25.0,25.01,87200.0,15.2641,15.2702,15.2519,15.258,87200.0
2010-07-06 10:10:00,25.01,25.05,25.01,25.05,88500.0,15.258,15.2824,15.258,15.2824,88500.0
2010-07-06 10:15:00,25.05,25.1,25.04,25.1,81300.0,15.2824,15.3129,15.2763,15.3129,81300.0
2010-07-06 10:20:00,25.1,25.12,25.01,25.01,224200.0,15.3129,15.3251,15.258,15.258,224200.0
2010-07-06 10:25:00,25.01,25.03,24.98,25.03,107300.0,15.258,15.2702,15.2397,15.2702,107300.0
2010-07-06 10:30:00,25.03,25.06,25.0,25.05,94300.0,15.2702,15.2885,15.2519,15.2824,94300.0
2010-07-06 10:35:00,25.06,25.14,25.06,25.14,97300.0,15.2885,15.3373,15.2885,15.3373,97300.0
2010-07-06 10:40:00,25.14,25.18,25.13,25.17,294100.0,15.3373,15.3617,15.3312,15.3556,294100.0
2010-07-06 10:45:00,25.18,25.21,25.17,25.21,151100.0,15.3617,15.38,15.3556,15.38,151100.0
2010-07-06 10:50:00,25.2,25.23,25.2,25.22,189000.0,15.3739,15.3922,15.3739,15.3861,189000.0
2010-07-06 10:55:00,25.22,25.23,25.21,25.22,152100.0,15.3861,15.3922,15.38,15.3861,152100.0
2010-07-06 11:00:00,25.22,25.28,25.21,25.28,208300.0,15.3861,15.4227,15.38,15.4227,208300.0
2010-07-06 11:05:00,25.28,25.29,25.25,25.28,261900.0,15.4227,15.4288,15.4044,15.4227,261900.0
2010-07-06 11:10:00,25.29,25.29,25.24,25.26,198100.0,15.4288,15.4288,15.3983,15.4105,198100.0
2010-07-06 11:15:00,25.25,25.31,25.25,25.26,504400.0,15.4044,15.441,15.4044,15.4105,504400.0
2010-07-06 11:20:00,25.27,25.28,25.21,25.24,228100.0,15.4166,15.4227,15.38,15.3983,228100.0
2010-07-06 11:25:00,25.24,25.25,25.19,25.2,268400.0,15.3983,15.4044,15.3678,15.3739,268400.0
2010-07-06 11:30:00,25.19,25.26,25.19,25.25,136400.0,15.3678,15.4105,15.3678,15.4044,136400.0
2010-07-06 11:35:00,25.24,25.26,25.24,25.26,58300.0,15.3983,15.4105,15.3983,15.4105,58300.0
2010-07-06 11:40:00,25.26,25.28,25.24,25.28,63000.0,15.4105,15.4227,15.3983,15.4227,63000.0
2010-07-06 11:45:00,25.28,25.29,25.26,25.29,80200.0,15.4227,15.4288,15.4105,15.4288,80200.0
2010-07-06 11:50:00,25.28,25.31,25.28,25.3,133600.0,15.4227,15.441,15.4227,15.4349,133600.0
2010-07-06 11:55:00,25.31,25.31,25.28,25.29,88100.0,15.441,15.441,15.4227,15.4288,88100.0
2010-07-06 12:00:00,25.29,25.33,25.28,25.33,88700.0,15.4288,15.4532,15.4227,15.4532,88700.0
2010-07-06 12:05:00,25.33,25.39,25.32,25.38,156500.0,15.4532,15.4898,15.4471,15.4837,156500.0
2010-07-06 12:10:00,25.37,25.4,25.33,25.33,179500.0,15.4776,15.4959,15.4532,15.4532,179500.0
2010-07-06 12:15:00,25.33,25.34,25.3,25.31,65000.0,15.4532,15.4593,15.4349,15.441,65000.0
2010-07-06 12:20:00,25.32,25.32,25.24,25.24,96100.0,15.4471,15.4471,15.3983,15.3983,96100.0
2010-07-06 12:25:00,25.23,25.24,25.2,25.24,140500.0,15.3922,15.3983,15.3739,15.3983,140500.0
2010-07-06 12:30:00,25.25,25.28,25.24,25.27,107700.0,15.4044,15.4227,15.3983,15.4166,107700.0
2010-07-06 12:35:00,25.27,25.32,25.26,25.32,81300.0,15.4166,15.4471,15.4105,15.4471,81300.0
2010-07-06 12:40:00,25.32,25.33,25.23,25.24,128700.0,15.4471,15.4532,15.3922,15.3983,128700.0
2010-07-06 12:45:00,25.24,25.28,25.22,25.24,104400.0,15.3983,15.4227,15.3861,15.3983,104400.0
2010-07-06 12:50:00,25.24,25.25,25.22,25.25,53000.0,15.3983,15.4044,15.3861,15.4044,53000.0
2010-07-06 12:55:00,25.24,25.25,25.17,25.21,99100.0,15.3983,15.4044,15.3556,15.38,99100.0
2010-07-06 13:00:00,25.2,25.23,25.2,25.21,109200.0,15.3739,15.3922,15.3739,15.38,109200.0
2010-07-06 13:05:00,25.22,25.25,25.2,25.24,91300.0,15.3861,15.4044,15.3739,15.3983,91300.0
2010-07-06 13:10:00,25.23,25.24,25.2,25.2,55100.0,15.3922,15.3983,15.3739,15.3739,55100.0
2010-07-06 13:15:00,25.21,25.22,25.15,25.21,424500.0,15.38,15.3861,15.3434,15.38,424500.0
2010-07-06 13:20:00,25.2,25.26,25.2,25.26,71700.0,15.3739,15.4105,15.3739,15.4105,71700.0
2010-07-06 13:25:00,25.25,25.32,25.25,25.31,221500.0,15.4044,15.4471,15.4044,15.441,221500.0
2010-07-06 13:30:00,25.31,25.32,25.28,25.28,214300.0,15.441,15.4471,15.4227,15.4227,214300.0
2010-07-06 13:35:00,25.28,25.3,25.25,25.28,170200.0,15.4227,15.4349,15.4044,15.4227,170200.0
2010-07-06 13:40:00,25.28,25.29,25.22,25.22,219600.0,15.4227,15.4288,15.3861,15.3861,219600.0
2010-07-06 13:45:00,25.23,25.24,25.18,25.2,121000.0,15.3922,15.3983,15.3617,15.3739,121000.0
2010-07-06 13:50:00,25.21,25.22,25.13,25.14,223700.0,15.38,15.3861,15.3312,15.3373,223700.0
2010-07-06 13:55:00,25.15,25.16,25.12,25.14,166300.0,15.3434,15.3495,15.3251,15.3373,166300.0
2010-07-06 14:00:00,25.15,25.18,25.14,25.18,170500.0,15.3434,15.3617,15.3373,15.3617,170500.0
2010-07-06 14:05:00,25.17,25.18,25.15,25.16,356100.0,15.3556,15.3617,15.3434,15.3495,356100.0
2010-07-06 14:10:00,25.16,25.17,25.09,25.12,239600.0,15.3495,15.3556,15.3068,15.3251,239600.0
2010-07-06 14:15:00,25.12,25.19,25.12,25.19,129600.0,15.3251,15.3678,15.3251,15.3678,129600.0
2010-07-06 14:20:00,25.18,25.22,25.18,25.21,220200.0,15.3617,15.3861,15.3617,15.38,220200.0
2010-07-06 14:25:00,25.2,25.28,25.2,25.26,104700.0,15.3739,15.4227,15.3739,15.4105,104700.0
2010-07-06 14:30:00,25.27,25.29,25.24,25.24,141100.0,15.4166,15.4288,15.3983,15.3983,141100.0
2010-07-06 14:35:00,25.25,25.26,25.24,25.25,193100.0,15.4044,15.4105,15.3983,15.4044,193100.0
2010-07-06 14:40:00,25.25,25.26,25.24,25.25,110000.0,15.4044,15.4105,15.3983,15.4044,110000.0
2010-07-06 14:45:00,25.25,25.25,25.18,25.21,189000.0,15.4044,15.4044,15.3617,15.38,189000.0
2010-07-06 14:50:00,25.21,25.24,25.2,25.23,133900.0,15.38,15.3983,15.3739,15.3922,133900.0
2010-07-06 14:55:00,25.23,25.23,25.14,25.14,147100.0,15.3922,15.3922,15.3373,15.3373,147100.0
2010-07-06 15:00:00,25.15,25.18,25.13,25.14,123700.0,15.3434,15.3617,15.3312,15.3373,123700.0
2010-07-06 15:05:00,25.14,25.14,25.07,25.1,165900.0,15.3373,15.3373,15.2946,15.3129,165900.0
2010-07-06 15:10:00,25.1,25.14,25.08,25.14,254000.0,15.3129,15.3373,15.3007,15.3373,254000.0
2010-07-06 15:15:00,25.14,25.17,25.1,25.1,342600.0,15.3373,15.3556,15.3129,15.3129,342600.0
2010-07-06 15:20:00,25.1,25.11,25.02,25.05,348600.0,15.3129,15.319,15.2641,15.2824,348600.0
2010-07-06 15:25:00,25.05,25.11,25.04,25.09,324600.0,15.2824,15.319,15.2763,15.3068,324600.0
2010-07-06 15:30:00,25.09,25.14,25.06,25.12,255700.0,15.3068,15.3373,15.2885,15.3251,255700.0
2010-07-06 15:35:00,25.12,25.15,25.1,25.1,183500.0,15.3251,15.3434,15.3129,15.3129,183500.0
2010-07-06 15:40:00,25.1,25.18,25.09,25.17,258400.0,15.3129,15.3617,15.3068,15.3556,258400.0
2010-07-06 15:45:00,25.17,25.2,25.11,25.13,558800.0,15.3556,15.3739,15.319,15.3312,558800.0
2010-07-06 15:50:00,25.13,25.16,25.1,25.1,563600.0,15.3312,15.3495,15.3129,15.3129,563600.0
2010-07-06 15:55:00,25.1,25.24,25.1,25.24,986700.0,15.3129,15.3983,15.3129,15.3983,986700.0
2010-07-07 09:30:00,25.24,25.25,25.13,25.2,242700.0,15.3983,15.4044,15.3312,15.3739,242700.0
2010-07-07 09:35:00,25.21,25.24,25.19,25.24,197900.0,15.38,15.3983,15.3678,15.3983,197900.0
2010-07-07 09:40:00,25.25,25.26,25.22,25.24,160200.0,15.4044,15.4105,15.3861,15.3983,160200.0
2010-07-07 09:45:00,25.24,25.26,25.21,25.24,383100.0,15.3983,15.4105,15.38,15.3983,383100.0
2010-07-07 09:50:00,25.24,25.26,25.22,25.26,229900.0,15.3983,15.4105,15.3861,15.4105,229900.0
2010-07-07 09:55:00,25.26,25.27,25.25,25.27,92500.0,15.4105,15.4166,15.4044,15.4166,92500.0
2010-07-07 10:00:00,25.27,25.38,25.26,25.38,169900.0,15.4166,15.4837,15.4105,15.4837,169900.0
2010-07-07 10:05:00,25.38,25.38,25.34,25.36,85300.0,15.4837,15.4837,15.4593,15.4715,85300.0
2010-07-07 10:10:00,25.36,25.38,25.32,25.34,123900.0,15.4715,15.4837,15.4471,15.4593,123900.0
2010-07-07 10:15:00,25.34,25.35,25.29,25.3,122700.0,15.4593,15.4654,15.4288,15.4349,122700.0
2010-07-07 10:20:00,25.3,25.34,25.3,25.33,181900.0,15.4349,15.4593,15.4349,15.4532,181900.0
2010-07-07 10:25:00,25.33,25.34,25.3,25.31,98600.0,15.4532,15.4593,15.4349,15.441,98600.0
2010-07-07 10:30:00,25.32,25.37,25.3,25.37,76300.0,15.4471,15.4776,15.4349,15.4776,76300.0
2010-07-07 10:35:00,25.37,25.39,25.36,25.37,66300.0,15.4776,15.4898,15.4715,15.4776,66300.0
2010-07-07 10:40:00,25.37,25.39,25.3,25.31,66400.0,15.4776,15.4898,15.4349,15.441,66400.0
2010-07-07 10:45:00,25.31,25.38,25.3,25.38,221600.0,15.441,15.4837,15.4349,15.4837,221600.0
2010-07-07 10:50:00,25.39,25.41,25.34,25.37,434300.0,15.4898,15.502,15.4593,15.4776,434300.0
2010-07-07 10:55:00,25.37,25.39,25.32,25.36,254000.0,15.4776,15.4898,15.4471,15.4715,254000.0
2010-07-07 11:00:00,25.36,25.37,25.3,25.33,438000.0,15.4715,15.4776,15.4349,15.4532,438000.0
2010-07-07 11:05:00,25.33,25.36,25.32,25.35,335800.0,15.4532,15.4715,15.4471,15.4654,335800.0
2010-07-07 11:10:00,25.34,25.41,25.34,25.4,349700.0,15.4593,15.502,15.4593,15.4959,349700.0
2010-07-07 11:15:00,25.4,25.41,25.37,25.39,327000.0,15.4959,15.502,15.4776,15.4898,327000.0
2010-07-07 11:20:00,25.38,25.45,25.38,25.45,182200.0,15.4837,15.5264,15.4837,15.5264,182200.0
2010-07-07 11:25:00,25.44,25.49,25.44,25.49,215400.0,15.5203,15.5508,15.5203,15.5508,215400.0
2010-07-07 11:30:00,25.49,25.53,25.48,25.5,206700.0,15.5508,15.5752,15.5447,15.5569,206700.0
2010-07-07 11:35:00,25.5,25.53,25.48,25.5,372700.0,15.5569,15.5752,15.5447,15.5569,372700.0
2010-07-07 11:40:00,25.49,25.5,25.45,25.45,127600.0,15.5508,15.5569,15.5264,15.5264,127600.0
2010-07-07 11:45:00,25.45,25.46,25.43,25.43,147000.0,15.5264,15.5325,15.5142,15.5142,147000.0
2010-07-07 11:50:00,25.43,25.46,25.43,25.45,148300.0,15.5142,15.5325,15.5142,15.5264,148300.0
2010-07-07 11:55:00,25.44,25.48,25.43,25.45,311700.0,15.5203,15.5447,15.5142,15.5264,311700.0
2010-07-07 12:00:00,25.46,25.46,25.44,25.45,74700.0,15.5325,15.5325,15.5203,15.5264,74700.0
2010-07-07 12:05:00,25.45,25.46,25.42,25.43,79300.0,15.5264,15.5325,15.5081,15.5142,79300.0
2010-07-07 12:10:00,25.42,25.46,25.42,25.42,54000.0,15.5081,15.5325,15.5081,15.5081,54000.0
2010-07-07 12:15:00,25.43,25.45,25.39,25.39,83400.0,15.5142,15.5264,15.4898,15.4898,83400.0
2010-07-07 12:20:00,25.38,25.4,25.36,25.38,79000.0,15.4837,15.4959,15.4715,15.4837,79000.0
2010-07-07 12:25:00,25.38,25.4,25.36,25.39,82000.0,15.4837,15.4959,15.4715,15.4898,82000.0
2010-07-07 12:30:00,25.4,25.43,25.39,25.4,93400.0,15.4959,15.5142,15.4898,15.4959,93400.0
2010-07-07 12:35:00,25.39,25.41,25.38,25.39,61100.0,15.4898,15.502,15.4837,15.4898,61100.0
2010-07-07 12:40:00,25.39,25.39,25.37,25.39,101600.0,15.4898,15.4898,15.4776,15.4898,101600.0
2010-07-07 12:45:00,25.39,25.4,25.38,25.4,78400.0,15.4898,15.4959,15.4837,15.4959,78400.0
2010-07-07 12:50:00,25.4,25.45,25.39,25.45,78300.0,15.4959,15.5264,15.4898,15.5264,78300.0
2010-07-07 12:55:00,25.45,25.46,25.44,25.46,155700.0,15.5264,15.5325,15.5203,15.5325,155700.0
2010-07-07 13:00:00,25.45,25.49,25.45,25.47,88800.0,15.5264,15.5508,15.5264,15.5386,88800.0
2010-07-07 13:05:00,25.46,25.47,25.42,25.47,51500.0,15.5325,15.5386,15.5081,15.5386,51500.0
2010-07-07 13:10:00,25.47,25.56,25.45,25.56,95800.0,15.5386,15.5936,15.5264,15.5936,95800.0
2010-07-07 13:15:00,25.55,25.57,25.54,25.55,114600.0,15.5875,15.5997,15.5813,15.5875,114600.0
2010-07-07 13:20:00,25.55,25.55,25.49,25.5,64500.0,15.5875,15.5875,15.5508,15.5569,64500.0
2010-07-07 13:25:00,25.5,25.57,25.5,25.55,64700.0,15.5569,15.5997,15.5569,15.5875,64700.0
2010-07-07 13:30:00,25.56,25.56,25.51,25.51,62600.0,15.5936,15.5936,15.563,15.563,62600.0
2010-07-07 13:35:00,25.51,25.53,25.5,25.5,61200.0,15.563,15.5752,15.5569,15.5569,61200.0
2010-07-07 13:40:00,25.5,25.52,25.49,25.52,122400.0,15.5569,15.5691,15.5508,15.5691,122400.0
2010-07-07 13:45:00,25.52,25.57,25.51,25.55,77600.0,15.5691,15.5997,15.563,15.5875,77600.0
2010-07-07 13:50:00,25.55,25.56,25.52,25.55,49800.0,15.5875,15.5936,15.5691,15.5875,49800.0
2010-07-07 13:55:00,25.56,25.57,25.53,25.56,66300.0,15.5936,15.5997,15.5752,15.5936,66300.0
2010-07-07 14:00:00,25.56,25.57,25.53,25.55,96800.0,15.5936,15.5997,15.5752,15.5875,96800.0
2010-07-07 14:05:00,25.55,25.57,25.53,25.54,67900.0,15.5875,15.5997,15.5752,15.5813,67900.0
2010-07-07 14:10:00,25.54,25.57,25.52,25.57,99600.0,15.5813,15.5997,15.5691,15.5997,99600.0
2010-07-07 14:15:00,25.56,25.57,25.55,25.55,76200.0,15.5936,15.5997,15.5875,15.5875,76200.0
2010-07-07 14:20:00,25.55,25.57,25.53,25.57,91100.0,15.5875,15.5997,15.5752,15.5997,91100.0
2010-07-07 14:25:00,25.57,25.57,25.56,25.57,35500.0,15.5997,15.5997,15.5936,15.5997,35500.0
2010-07-07 14:30:00,25.57,25.59,25.56,25.58,344400.0,15.5997,15.6119,15.5936,15.6058,344400.0
2010-07-07 14:35:00,25.57,25.61,25.57,25.59,208600.0,15.5997,15.6241,15.5997,15.6119,208600.0
2010-07-07 14:40:00,25.59,25.62,25.58,25.61,354200.0,15.6119,15.6302,15.6058,15.6241,354200.0
2010-07-07 14:45:00,25.62,25.62,25.59,25.6,81400.0,15.6302,15.6302,15.6119,15.618,81400.0
2010-07-07 14:50:00,25.6,25.63,25.58,25.62,162900.0,15.618,15.6363,15.6058,15.6302,162900.0
2010-07-07 14:55:00,25.62,25.65,25.61,25.64,318000.0,15.6302,15.6485,15.6241,15.6424,318000.0
2010-07-07 15:00:00,25.64,25.66,25.57,25.57,212900.0,15.6424,15.6546,15.5997,15.5997,212900.0
2010-07-07 15:05:00,25.57,25.62,25.56,25.62,200400.0,15.5997,15.6302,15.5936,15.6302,200400.0
2010-07-07 15:10:00,25.62,25.68,25.61,25.68,182400.0,15.6302,15.6668,15.6241,15.6668,182400.0
2010-07-07 15:15:00,25.69,25.7,25.65,25.66,189300.0,15.6729,15.679,15.6485,15.6546,189300.0
2010-07-07 15:20:00,25.66,25.69,25.63,25.67,275300.0,15.6546,15.6729,15.6363,15.6607,275300.0
2010-07-07 15:25:00,25.68,25.7,25.67,25.68,151100.0,15.6668,15.679,15.6607,15.6668,151100.0
2010-07-07 15:30:00,25.68,25.72,25.68,25.71,455000.0,15.6668,15.6912,15.6668,15.6851,455000.0
2010-07-07 15:35:00,25.71,25.72,25.68,25.68,192000.0,15.6851,15.6912,15.6668,15.6668,192000.0
2010-07-07 15:40:00,25.68,25.75,25.66,25.75,271300.0,15.6668,15.7095,15.6546,15.7095,271300.0
2010-07-07 15:45:00,25.75,25.78,25.72,25.77,608100.0,15.7095,15.7278,15.6912,15.7217,608100.0
2010-07-07 15:50:00,25.77,25.85,25.77,25.84,876000.0,15.7217,15.7705,15.7217,15.7644,876000.0
2010-07-07 15:55:00,25.85,25.88,25.79,25.8,1635500.0,15.7705,15.7888,15.7339,15.74,1635500.0
2010-07-08 09:30:00,25.95,25.95,25.7,25.81,279700.0,15.8315,15.8315,15.679,15.7461,279700.0
2010-07-08 09:35:00,25.81,25.95,25.81,25.91,175000.0,15.7461,15.8315,15.7461,15.8071,175000.0
2010-07-08 09:40:00,25.9,25.93,25.88,25.9,90700.0,15.801,15.8193,15.7888,15.801,90700.0
2010-07-08 09:45:00,25.9,25.94,25.88,25.9,115800.0,15.801,15.8254,15.7888,15.801,115800.0
2010-07-08 09:50:00,25.9,25.9,25.79,25.81,188800.0,15.801,15.801,15.7339,15.7461,188800.0
2010-07-08 09:55:00,25.82,25.85,25.8,25.84,121500.0,15.7522,15.7705,15.74,15.7644,121500.0
2010-07-08 10:00:00,25.84,25.84,25.8,25.82,85400.0,15.7644,15.7644,15.74,15.7522,85400.0
2010-07-08 10:05:00,25.82,25.82,25.71,25.71,457500.0,15.7522,15.7522,15.6851,15.6851,457500.0
2010-07-08 10:10:00,25.71,25.73,25.61,25.65,658500.0,15.6851,15.6973,15.6241,15.6485,658500.0
2010-07-08 10:15:00,25.65,25.68,25.62,25.64,176200.0,15.6485,15.6668,15.6302,15.6424,176200.0
2010-07-08 10:20:00,25.64,25.67,25.62,25.63,163800.0,15.6424,15.6607,15.6302,15.6363,163800.0
2010-07-08 10:25:00,25.63,25.63,25.57,25.58,225800.0,15.6363,15.6363,15.5997,15.6058,225800.0
2010-07-08 10:30:00,25.58,25.66,25.54,25.66,427500.0,15.6058,15.6546,15.5813,15.6546,427500.0
2010-07-08 10:35:00,25.66,25.68,25.61,25.62,104800.0,15.6546,15.6668,15.6241,15.6302,104800.0
2010-07-08 10:40:00,25.63,25.65,25.6,25.6,170000.0,15.6363,15.6485,15.618,15.618,170000.0
2010-07-08 10:45:00,25.6,25.6,25.55,25.58,169700.0,15.618,15.618,15.5875,15.6058,169700.0
2010-07-08 10:50:00,25.59,25.59,25.48,25.51,356600.0,15.6119,15.6119,15.5447,15.563,356600.0
2010-07-08 10:55:00,25.51,25.52,25.45,25.48,197000.0,15.563,15.5691,15.5264,15.5447,197000.0
2010-07-08 11:00:00,25.48,25.5,25.44,25.44,336300.0,15.5447,15.5569,15.5203,15.5203,336300.0
2010-07-08 11:05:00,25.44,25.47,25.39,25.47,281000.0,15.5203,15.5386,15.4898,15.5386,281000.0
2010-07-08 11:10:00,25.47,25.48,25.44,25.46,102500.0,15.5386,15.5447,15.5203,15.5325,102500.0
2010-07-08 11:15:00,25.46,25.56,25.45,25.56,195200.0,15.5325,15.5936,15.5264,15.5936,195200.0
2010-07-08 11:20:00,25.55,25.57,25.53,25.55,127100.0,15.5875,15.5997,15.5752,15.5875,127100.0
2010-07-08 11:25:00,25.56,25.57,25.49,25.5,156500.0,15.5936,15.5997,15.5508,15.5569,156500.0
2010-07-08 11:30:00,25.51,25.55,25.49,25.54,358600.0,15.563,15.5875,15.5508,15.5813,358600.0
2010-07-08 11:35:00,25.54,25.57,25.52,25.56,196500.0,15.5813,15.5997,15.5691,15.5936,196500.0
2010-07-08 11:40:00,25.56,25.58,25.53,25.54,158000.0,15.5936,15.6058,15.5752,15.5813,158000.0
2010-07-08 11:45:00,25.54,25.59,25.53,25.59,215500.0,15.5813,15.6119,15.5752,15.6119,215500.0
2010-07-08 11:50:00,25.59,25.59,25.55,25.59,87400.0,15.6119,15.6119,15.5875,15.6119,87400.0
2010-07-08 11:55:00,25.59,25.6,25.57,25.58,41900.0,15.6119,15.618,15.5997,15.6058,41900.0
2010-07-08 12:00:00,25.57,25.59,25.54,25.58,124500.0,15.5997,15.6119,15.5813,15.6058,124500.0
2010-07-08 12:05:00,25.58,25.6,25.56,25.57,96600.0,15.6058,15.618,15.5936,15.5997,96600.0
2010-07-08 12:10:00,25.57,25.58,25.54,25.54,38800.0,15.5997,15.6058,15.5813,15.5813,38800.0
2010-07-08 12:15:00,25.54,25.6,25.53,25.6,58300.0,15.5813,15.618,15.5752,15.618,58300.0
2010-07-08 12:20:00,25.6,25.6,25.58,25.58,64800.0,15.618,15.618,15.6058,15.6058,64800.0
2010-07-08 12:25:00,25.57,25.61,25.57,25.58,77200.0,15.5997,15.6241,15.5997,15.6058,77200.0
2010-07-08 12:30:00,25.58,25.58,25.53,25.53,79300.0,15.6058,15.6058,15.5752,15.5752,79300.0
2010-07-08 12:35:00,25.54,25.58,25.53,25.57,69900.0,15.5813,15.6058,15.5752,15.5997,69900.0
2010-07-08 12:40:00,25.56,25.58,25.55,25.58,39300.0,15.5936,15.6058,15.5875,15.6058,39300.0
2010-07-08 12:45:00,25.58,25.59,25.57,25.59,83500.0,15.6058,15.6119,15.5997,15.6119,83500.0
2010-07-08 12:50:00,25.59,25.6,25.57,25.58,182300.0,15.6119,15.618,15.5997,15.6058,182300.0
2010-07-08 12:55:00,25.59,25.59,25.55,25.59,78200.0,15.6119,15.6119,15.5875,15.6119,78200.0
2010-07-08 13:00:00,25.59,25.59,25.56,25.57,70200.0,15.6119,15.6119,15.5936,15.5997,70200.0
2010-07-08 13:05:00,25.56,25.59,25.56,25.58,151100.0,15.5936,15.6119,15.5936,15.6058,151100.0
2010-07-08 13:10:00,25.58,25.59,25.57,25.59,39000.0,15.6058,15.6119,15.5997,15.6119,39000.0
2010-07-08 13:15:00,25.59,25.6,25.58,25.59,151000.0,15.6119,15.618,15.6058,15.6119,151000.0
2010-07-08 13:20:00,25.59,25.61,25.58,25.6,89700.0,15.6119,15.6241,15.6058,15.618,89700.0
2010-07-08 13:25:00,25.6,25.6,25.53,25.55,104000.0,15.618,15.618,15.5752,15.5875,104000.0
2010-07-08 13:30:00,25.55,25.56,25.53,25.54,110700.0,15.5875,15.5936,15.5752,15.5813,110700.0
2010-07-08 13:35:00,25.55,25.55,25.51,25.51,76900.0,15.5875,15.5875,15.563,15.563,76900.0
2010-07-08 13:40:00,25.51,25.53,25.49,25.53,168400.0,15.563,15.5752,15.5508,15.5752,168400.0
2010-07-08 13:45:00,25.52,25.54,25.5,25.53,70400.0,15.5691,15.5813,15.5569,15.5752,70400.0
2010-07-08 13:50:00,25.53,25.54,25.48,25.48,130900.0,15.5752,15.5813,15.5447,15.5447,130900.0
2010-07-08 13:55:00,25.48,25.48,25.44,25.45,98400.0,15.5447,15.5447,15.5203,15.5264,98400.0
2010-07-08 14:00:00,25.46,25.5,25.46,25.5,99100.0,15.5325,15.5569,15.5325,15.5569,99100.0
2010-07-08 14:05:00,25.5,25.5,25.47,25.49,89500.0,15.5569,15.5569,15.5386,15.5508,89500.0
2010-07-08 14:10:00,25.49,25.49,25.43,25.44,190600.0,15.5508,15.5508,15.5142,15.5203,190600.0
2010-07-08 14:15:00,25.44,25.44,25.39,25.43,156800.0,15.5203,15.5203,15.4898,15.5142,156800.0
2010-07-08 14:20:00,25.43,25.44,25.41,25.42,100300.0,15.5142,15.5203,15.502,15.5081,100300.0
2010-07-08 14:25:00,25.43,25.47,25.42,25.46,87300.0,15.5142,15.5386,15.5081,15.5325,87300.0
2010-07-08 14:30:00,25.47,25.49,25.46,25.47,35600.0,15.5386,15.5508,15.5325,15.5386,35600.0
2010-07-08 14:35:00,25.47,25.49,25.46,25.48,107300.0,15.5386,15.5508,15.5325,15.5447,107300.0
2010-07-08 14:40:00,25.48,25.49,25.44,25.49,191300.0,15.5447,15.5508,15.5203,15.5508,191300.0
2010-07-08 14:45:00,25.49,25.5,25.47,25.5,127400.0,15.5508,15.5569,15.5386,15.5569,127400.0
2010-07-08 14:50:00,25.49,25.5,25.47,25.5,66500.0,15.5508,15.5569,15.5386,15.5569,66500.0
2010-07-08 14:55:00,25.5,25.55,25.49,25.54,121500.0,15.5569,15.5875,15.5508,15.5813,121500.0
2010-07-08 15:00:00,25.53,25.53,25.49,25.51,284500.0,15.5752,15.5752,15.5508,15.563,284500.0
2010-07-08 15:05:00,25.5,25.51,25.45,25.46,117800.0,15.5569,15.563,15.5264,15.5325,117800.0
2010-07-08 15:10:00,25.46,25.48,25.45,25.45,190800.0,15.5325,15.5447,15.5264,15.5264,190800.0
2010-07-08 15:15:00,25.46,25.49,25.44,25.49,179900.0,15.5325,15.5508,15.5203,15.5508,179900.0
2010-07-08 15:20:00,25.49,25.5,25.47,25.49,222200.0,15.5508,15.5569,15.5386,15.5508,222200.0
2010-07-08 15:25:00,25.49,25.5,25.45,25.47,178200.0,15.5508,15.5569,15.5264,15.5386,178200.0
2010-07-08 15:30:00,25.47,25.51,25.47,25.51,288300.0,15.5386,15.563,15.5386,15.563,288300.0
2010-07-08 15:35:00,25.5,25.53,25.5,25.53,306700.0,15.5569,15.5752,15.5569,15.5752,306700.0
2010-07-08 15:40:00,25.52,25.57,25.52,25.54,608100.0,15.5691,15.5997,15.5691,15.5813,608100.0
2010-07-08 15:45:00,25.53,25.56,25.53,25.54,1152400.0,15.5752,15.5936,15.5752,15.5813,1152400.0
2010-07-08 15:50:00,25.54,25.57,25.53,25.55,1121600.0,15.5813,15.5997,15.5752,15.5875,1121600.0
2010-07-08 15:55:00,25.54,25.59,25.53,25.59,908700.0,15.5813,15.6119,15.5752,15.6119,908700.0
2010-07-09 09:30:00,25.57,25.65,25.41,25.45,373000.0,15.5997,15.6485,15.502,15.5264,373000.0
2010-07-09 09:35:00,25.46,25.46,25.29,25.3,300500.0,15.5325,15.5325,15.4288,15.4349,300500.0
2010-07-09 09:40:00,25.29,25.37,25.29,25.36,212400.0,15.4288,15.4776,15.4288,15.4715,212400.0
2010-07-09 09:45:00,25.36,25.37,25.32,25.32,192200.0,15.4715,15.4776,15.4471,15.4471,192200.0
2010-07-09 09:50:00,25.33,25.35,25.31,25.33,175100.0,15.4532,15.4654,15.441,15.4532,175100.0
2010-07-09 09:55:00,25.34,25.42,25.32,25.38,121900.0,15.4593,15.5081,15.4471,15.4837,121900.0
2010-07-09 10:00:00,25.38,25.47,25.38,25.43,150900.0,15.4837,15.5386,15.4837,15.5142,150900.0
2010-07-09 10:05:00,25.43,25.45,25.42,25.43,67400.0,15.5142,15.5264,15.5081,15.5142,67400.0
2010-07-09 10:10:00,25.43,25.48,25.39,25.45,174100.0,15.5142,15.5447,15.4898,15.5264,174100.0
2010-07-09 10:15:00,25.45,25.5,25.45,25.5,126100.0,15.5264,15.5569,15.5264,15.5569,126100.0
2010-07-09 10:20:00,25.49,25.51,25.49,25.5,44900.0,15.5508,15.563,15.5508,15.5569,44900.0
2010-07-09 10:25:00,25.5,25.51,25.38,25.39,217200.0,15.5569,15.563,15.4837,15.4898,217200.0
2010-07-09 10:30:00,25.39,25.44,25.38,25.43,136200.0,15.4898,15.5203,15.4837,15.5142,136200.0
2010-07-09 10:35:00,25.43,25.46,25.42,25.46,178700.0,15.5142,15.5325,15.5081,15.5325,178700.0
2010-07-09 10:40:00,25.46,25.5,25.45,25.48,154600.0,15.5325,15.5569,15.5264,15.5447,154600.0
2010-07-09 10:45:00,25.48,25.49,25.44,25.45,159100.0,15.5447,15.5508,15.5203,15.5264,159100.0
2010-07-09 10:50:00,25.45,25.46,25.44,25.45,50700.0,15.5264,15.5325,15.5203,15.5264,50700.0
2010-07-09 10:55:00,25.46,25.46,25.44,25.44,35000.0,15.5325,15.5325,15.5203,15.5203,35000.0
2010-07-09 11:00:00,25.44,25.44,25.4,25.42,139600.0,15.5203,15.5203,15.4959,15.5081,139600.0
2010-07-09 11:05:00,25.41,25.42,25.39,25.39,63200.0,15.502,15.5081,15.4898,15.4898,63200.0
2010-07-09 11:10:00,25.4,25.44,25.39,25.44,108700.0,15.4959,15.5203,15.4898,15.5203,108700.0
2010-07-09 11:15:00,25.44,25.51,25.44,25.51,167600.0,15.5203,15.563,15.5203,15.563,167600.0
2010-07-09 11:20:00,25.5,25.5,25.47,25.47,108300.0,15.5569,15.5569,15.5386,15.5386,108300.0
2010-07-09 11:25:00,25.47,25.49,25.47,25.49,49300.0,15.5386,15.5508,15.5386,15.5508,49300.0
2010-07-09 11:30:00,25.49,25.49,25.48,25.48,39200.0,15.5508,15.5508,15.5447,15.5447,39200.0
2010-07-09 11:35:00,25.49,25.49,25.48,25.49,19300.0,15.5508,15.5508,15.5447,15.5508,19300.0
2010-07-09 11:40:00,25.49,25.5,25.48,25.5,67800.0,15.5508,15.5569,15.5447,15.5569,67800.0
2010-07-09 11:45:00,25.5,25.5,25.49,25.49,71200.0,15.5569,15.5569,15.5508,15.5508,71200.0
2010-07-09 11:50:00,25.48,25.5,25.48,25.49,69600.0,15.5447,15.5569,15.5447,15.5508,69600.0
2010-07-09 11:55:00,25.5,25.5,25.49,25.5,63900.0,15.5569,15.5569,15.5508,15.5569,63900.0
2010-07-09 12:00:00,25.5,25.5,25.49,25.49,25900.0,15.5569,15.5569,15.5508,15.5508,25900.0
2010-07-09 12:05:00,25.5,25.5,25.49,25.5,83300.0,15.5569,15.5569,15.5508,15.5569,83300.0
2010-07-09 12:10:00,25.5,25.5,25.49,25.49,19700.0,15.5569,15.5569,15.5508,15.5508,19700.0
2010-07-09 12:15:00,25.5,25.52,25.49,25.52,175300.0,15.5569,15.5691,15.5508,15.5691,175300.0
2010-07-09 12:20:00,25.51,25.52,25.49,25.5,70000.0,15.563,15.5691,15.5508,15.5569,70000.0
2010-07-09 12:25:00,25.5,25.53,25.49,25.49,243900.0,15.5569,15.5752,15.5508,15.5508,243900.0
2010-07-09 12:30:00,25.49,25.51,25.46,25.5,105200.0,15.5508,15.563,15.5325,15.5569,105200.0
2010-07-09 12:35:00,25.5,25.5,25.46,25.47,49000.0,15.5569,15.5569,15.5325,15.5386,49000.0
2010-07-09 12:40:00,25.47,25.48,25.46,25.47,167900.0,15.5386,15.5447,15.5325,15.5386,167900.0
2010-07-09 12:45:00,25.46,25.49,25.45,25.49,74200.0,15.5325,15.5508,15.5264,15.5508,74200.0
2010-07-09 12:50:00,25.49,25.49,25.44,25.47,145500.0,15.5508,15.5508,15.5203,15.5386,145500.0
2010-07-09 12:55:00,25.46,25.5,25.46,25.5,105100.0,15.5325,15.5569,15.5325,15.5569,105100.0
2010-07-09 13:00:00,25.5,25.51,25.49,25.5,55600.0,15.5569,15.563,15.5508,15.5569,55600.0
2010-07-09 13:05:00,25.5,25.53,25.5,25.53,59700.0,15.5569,15.5752,15.5569,15.5752,59700.0
2010-07-09 13:10:00,25.53,25.53,25.5,25.51,92400.0,15.5752,15.5752,15.5569,15.563,92400.0
2010-07-09 13:15:00,25.51,25.52,25.5,25.51,37600.0,15.563,15.5691,15.5569,15.563,37600.0
2010-07-09 13:20:00,25.51,25.54,25.51,25.52,88700.0,15.563,15.5813,15.563,15.5691,88700.0
2010-07-09 13:25:00,25.52,25.54,25.52,25.54,55500.0,15.5691,15.5813,15.5691,15.5813,55500.0
2010-07-09 13:30:00,25.54,25.56,25.51,25.52,86600.0,15.5813,15.5936,15.563,15.5691,86600.0
2010-07-09 13:35:00,25.52,25.54,25.5,25.54,76900.0,15.5691,15.5813,15.5569,15.5813,76900.0
2010-07-09 13:40:00,25.54,25.58,25.53,25.57,105900.0,15.5813,15.6058,15.5752,15.5997,105900.0
2010-07-09 13:45:00,25.57,25.61,25.55,25.6,121200.0,15.5997,15.6241,15.5875,15.618,121200.0
2010-07-09 13:50:00,25.61,25.63,25.6,25.62,65300.0,15.6241,15.6363,15.618,15.6302,65300.0
2010-07-09 13:55:00,25.61,25.61,25.58,25.59,64500.0,15.6241,15.6241,15.6058,15.6119,64500.0
2010-07-09 14:00:00,25.59,25.6,25.58,25.6,249900.0,15.6119,15.618,15.6058,15.618,249900.0
2010-07-09 14:05:00,25.59,25.6,25.56,25.56,95700.0,15.6119,15.618,15.5936,15.5936,95700.0
2010-07-09 14:10:00,25.56,25.57,25.56,25.56,23100.0,15.5936,15.5997,15.5936,15.5936,23100.0
2010-07-09 14:15:00,25.56,25.58,25.55,25.58,106100.0,15.5936,15.6058,15.5875,15.6058,106100.0
2010-07-09 14:20:00,25.58,25.59,25.57,25.58,53200.0,15.6058,15.6119,15.5997,15.6058,53200.0
2010-07-09 14:25:00,25.59,25.59,25.55,25.55,89200.0,15.6119,15.6119,15.5875,15.5875,89200.0
2010-07-09 14:30:00,25.55,25.58,25.55,25.55,107400.0,15.5875,15.6058,15.5875,15.5875,107400.0
2010-07-09 14:35:00,25.55,25.57,25.53,25.56,100800.0,15.5875,15.5997,15.5752,15.5936,100800.0
2010-07-09 14:40:00,25.57,25.58,25.56,25.58,38200.0,15.5997,15.6058,15.5936,15.6058,38200.0
2010-07-09 14:45:00,25.57,25.58,25.57,25.58,33600.0,15.5997,15.6058,15.5997,15.6058,33600.0
2010-07-09 14:50:00,25.58,25.6,25.57,25.58,174900.0,15.6058,15.618,15.5997,15.6058,174900.0
2010-07-09 14:55:00,25.58,25.59,25.57,25.59,69400.0,15.6058,15.6119,15.5997,15.6119,69400.0
2010-07-09 15:00:00,25.59,25.59,25.58,25.59,32200.0,15.6119,15.6119,15.6058,15.6119,32200.0
2010-07-09 15:05:00,25.59,25.6,25.58,25.6,164300.0,15.6119,15.618,15.6058,15.618,164300.0
2010-07-09 15:10:00,25.59,25.6,25.59,25.6,195800.0,15.6119,15.618,15.6119,15.618,195800.0
2010-07-09 15:15:00,25.6,25.61,25.59,25.61,251400.0,15.618,15.6241,15.6119,15.6241,251400.0
2010-07-09 15:20:00,25.61,25.62,25.6,25.6,70800.0,15.6241,15.6302,15.618,15.618,70800.0
2010-07-09 15:25:00,25.61,25.61,25.53,25.57,215100.0,15.6241,15.6241,15.5752,15.5997,215100.0
2010-07-09 15:30:00,25.56,25.59,25.54,25.59,203700.0,15.5936,15.6119,15.5813,15.6119,203700.0
2010-07-09 15:35:00,25.58,25.62,25.58,25.6,162100.0,15.6058,15.6302,15.6058,15.618,162100.0
2010-07-09 15:40:00,25.6,25.62,25.59,25.62,156400.0,15.618,15.6302,15.6119,15.6302,156400.0
2010-07-09 15:45:00,25.61,25.61,25.58,25.59,240900.0,15.6241,15.6241,15.6058,15.6119,240900.0
2010-07-09 15:50:00,25.59,25.6,25.55,25.58,424500.0,15.6119,15.618,15.5875,15.6058,424500.0
2010-07-09 15:55:00,25.58,25.62,25.56,25.59,925300.0,15.6058,15.6302,15.5936,15.6119,925300.0
2010-07-12 09:30:00,25.6,25.6,25.4,25.42,225200.0,15.618,15.618,15.4959,15.5081,225200.0
2010-07-12 09:35:00,25.42,25.44,25.3,25.32,207600.0,15.5081,15.5203,15.4349,15.4471,207600.0
2010-07-12 09:40:00,25.32,25.32,25.23,25.24,219700.0,15.4471,15.4471,15.3922,15.3983,219700.0
2010-07-12 09:45:00,25.24,25.3,25.23,25.24,183200.0,15.3983,15.4349,15.3922,15.3983,183200.0
2010-07-12 09:50:00,25.24,25.24,25.2,25.21,119700.0,15.3983,15.3983,15.3739,15.38,119700.0
2010-07-12 09:55:00,25.2,25.21,25.15,25.15,174300.0,15.3739,15.38,15.3434,15.3434,174300.0
2010-07-12 10:00:00,25.15,25.17,25.11,25.17,217700.0,15.3434,15.3556,15.319,15.3556,217700.0
2010-07-12 10:05:00,25.17,25.21,25.16,25.21,168800.0,15.3556,15.38,15.3495,15.38,168800.0
2010-07-12 10:10:00,25.21,25.28,25.2,25.24,98700.0,15.38,15.4227,15.3739,15.3983,98700.0
2010-07-12 10:15:00,25.24,25.32,25.24,25.3,160200.0,15.3983,15.4471,15.3983,15.4349,160200.0
2010-07-12 10:20:00,25.3,25.32,25.27,25.3,115600.0,15.4349,15.4471,15.4166,15.4349,115600.0
2010-07-12 10:25:00,25.3,25.3,25.25,25.26,122800.0,15.4349,15.4349,15.4044,15.4105,122800.0
2010-07-12 10:30:00,25.26,25.31,25.25,25.28,195000.0,15.4105,15.441,15.4044,15.4227,195000.0
2010-07-12 10:35:00,25.27,25.28,25.26,25.28,119100.0,15.4166,15.4227,15.4105,15.4227,119100.0
2010-07-12 10:40:00,25.28,25.28,25.22,25.23,136000.0,15.4227,15.4227,15.3861,15.3922,136000.0
2010-07-12 10:45:00,25.23,25.23,25.16,25.16,219600.0,15.3922,15.3922,15.3495,15.3495,219600.0
2010-07-12 10:50:00,25.16,25.22,25.15,25.16,166800.0,15.3495,15.3861,15.3434,15.3495,166800.0
2010-07-12 10:55:00,25.17,25.19,25.15,25.16,105300.0,15.3556,15.3678,15.3434,15.3495,105300.0
2010-07-12 11:00:00,25.16,25.17,25.13,25.16,103600.0,15.3495,15.3556,15.3312,15.3495,103600.0
2010-07-12 11:05:00,25.16,25.18,25.15,25.18,75100.0,15.3495,15.3617,15.3434,15.3617,75100.0
2010-07-12 11:10:00,25.18,25.23,25.17,25.22,149600.0,15.3617,15.3922,15.3556,15.3861,149600.0
2010-07-12 11:15:00,25.23,25.23,25.19,25.2,167600.0,15.3922,15.3922,15.3678,15.3739,167600.0
2010-07-12 11:20:00,25.2,25.2,25.16,25.19,115500.0,15.3739,15.3739,15.3495,15.3678,115500.0
2010-07-12 11:25:00,25.19,25.23,25.19,25.22,66200.0,15.3678,15.3922,15.3678,15.3861,66200.0
2010-07-12 11:30:00,25.23,25.26,25.22,25.25,114200.0,15.3922,15.4105,15.3861,15.4044,114200.0
2010-07-12 11:35:00,25.24,25.25,25.17,25.18,95100.0,15.3983,15.4044,15.3556,15.3617,95100.0
2010-07-12 11:40:00,25.17,25.18,25.16,25.17,66600.0,15.3556,15.3617,15.3495,15.3556,66600.0
2010-07-12 11:45:00,25.17,25.17,25.15,25.15,62100.0,15.3556,15.3556,15.3434,15.3434,62100.0
2010-07-12 11:50:00,25.16,25.21,25.15,25.2,129000.0,15.3495,15.38,15.3434,15.3739,129000.0
2010-07-12 11:55:00,25.2,25.21,25.18,25.18,68600.0,15.3739,15.38,15.3617,15.3617,68600.0
2010-07-12 12:00:00,25.18,25.2,25.18,25.2,71700.0,15.3617,15.3739,15.3617,15.3739,71700.0
2010-07-12 12:05:00,25.2,25.21,25.19,25.19,171000.0,15.3739,15.38,15.3678,15.3678,171000.0
2010-07-12 12:10:00,25.2,25.22,25.19,25.22,50100.0,15.3739,15.3861,15.3678,15.3861,50100.0
2010-07-12 12:15:00,25.22,25.23,25.19,25.2,95500.0,15.3861,15.3922,15.3678,15.3739,95500.0
2010-07-12 12:20:00,25.19,25.22,25.18,25.18,92100.0,15.3678,15.3861,15.3617,15.3617,92100.0
2010-07-12 12:25:00,25.18,25.19,25.18,25.19,16500.0,15.3617,15.3678,15.3617,15.3678,16500.0
2010-07-12 12:30:00,25.19,25.21,25.18,25.2,97400.0,15.3678,15.38,15.3617,15.3739,97400.0
2010-07-12 12:35:00,25.2,25.26,25.19,25.25,179900.0,15.3739,15.4105,15.3678,15.4044,179900.0
2010-07-12 12:40:00,25.25,25.25,25.23,25.24,49400.0,15.4044,15.4044,15.3922,15.3983,49400.0
2010-07-12 12:45:00,25.23,25.24,25.19,25.19,77500.0,15.3922,15.3983,15.3678,15.3678,77500.0
2010-07-12 12:50:00,25.19,25.25,25.19,25.25,137700.0,15.3678,15.4044,15.3678,15.4044,137700.0
2010-07-12 12:55:00,25.25,25.25,25.19,25.19,126600.0,15.4044,15.4044,15.3678,15.3678,126600.0
2010-07-12 13:00:00,25.19,25.22,25.16,25.2,274000.0,15.3678,15.3861,15.3495,15.3739,274000.0
2010-07-12 13:05:00,25.19,25.2,25.15,25.18,114100.0,15.3678,15.3739,15.3434,15.3617,114100.0
2010-07-12 13:10:00,25.17,25.18,25.16,25.18,73400.0,15.3556,15.3617,15.3495,15.3617,73400.0
2010-07-12 13:15:00,25.18,25.24,25.17,25.23,279200.0,15.3617,15.3983,15.3556,15.3922,279200.0
2010-07-12 13:20:00,25.23,25.23,25.2,25.22,103500.0,15.3922,15.3922,15.3739,15.3861,103500.0
2010-07-12 13:25:00,25.22,25.23,25.21,25.22,84400.0,15.3861,15.3922,15.38,15.3861,84400.0
2010-07-12 13:30:00,25.21,25.22,25.21,25.22,32000.0,15.38,15.3861,15.38,15.3861,32000.0
2010-07-12 13:35:00,25.22,25.23,25.2,25.22,182200.0,15.3861,15.3922,15.3739,15.3861,182200.0
2010-07-12 13:40:00,25.22,25.26,25.21,25.23,165800.0,15.3861,15.4105,15.38,15.3922,165800.0
2010-07-12 13:45:00,25.24,25.24,25.2,25.2,127500.0,15.3983,15.3983,15.3739,15.3739,127500.0
2010-07-12 13:50:00,25.19,25.21,25.19,25.2,86800.0,15.3678,15.38,15.3678,15.3739,86800.0
2010-07-12 13:55:00,25.21,25.21,25.16,25.18,86800.0,15.38,15.38,15.3495,15.3617,86800.0
2010-07-12 14:00:00,25.18,25.19,25.16,25.17,70800.0,15.3617,15.3678,15.3495,15.3556,70800.0
2010-07-12 14:05:00,25.17,25.17,25.16,25.17,89900.0,15.3556,15.3556,15.3495,15.3556,89900.0
2010-07-12 14:10:00,25.17,25.17,25.16,25.17,47700.0,15.3556,15.3556,15.3495,15.3556,47700.0
2010-07-12 14:15:00,25.17,25.2,25.16,25.16,132900.0,15.3556,15.3739,15.3495,15.3495,132900.0
2010-07-12 14:20:00,25.16,25.17,25.16,25.17,39200.0,15.3495,15.3556,15.3495,15.3556,39200.0
2010-07-12 14:25:00,25.17,25.19,25.16,25.19,114200.0,15.3556,15.3678,15.3495,15.3678,114200.0
2010-07-12 14:30:00,25.19,25.2,25.17,25.18,82300.0,15.3678,15.3739,15.3556,15.3617,82300.0
2010-07-12 14:35:00,25.18,25.18,25.16,25.16,48200.0,15.3617,15.3617,15.3495,15.3495,48200.0
2010-07-12 14:40:00,25.16,25.2,25.16,25.19,173900.0,15.3495,15.3739,15.3495,15.3678,173900.0
2010-07-12 14:45:00,25.18,25.2,25.18,25.2,202100.0,15.3617,15.3739,15.3617,15.3739,202100.0
2010-07-12 14:50:00,25.2,25.21,25.17,25.18,142400.0,15.3739,15.38,15.3556,15.3617,142400.0
2010-07-12 14:55:00,25.17,25.18,25.15,25.16,174600.0,15.3556,15.3617,15.3434,15.3495,174600.0
2010-07-12 15:00:00,25.16,25.17,25.15,25.17,137600.0,15.3495,15.3556,15.3434,15.3556,137600.0
2010-07-12 15:05:00,25.17,25.17,25.15,25.15,99700.0,15.3556,15.3556,15.3434,15.3434,99700.0
2010-07-12 15:10:00,25.15,25.19,25.15,25.18,145400.0,15.3434,15.3678,15.3434,15.3617,145400.0
2010-07-12 15:15:00,25.19,25.21,25.16,25.18,461700.0,15.3678,15.38,15.3495,15.3617,461700.0
2010-07-12 15:20:00,25.18,25.19,25.16,25.17,243600.0,15.3617,15.3678,15.3495,15.3556,243600.0
2010-07-12 15:25:00,25.17,25.19,25.16,25.18,209400.0,15.3556,15.3678,15.3495,15.3617,209400.0
2010-07-12 15:30:00,25.18,25.21,25.18,25.19,185100.0,15.3617,15.38,15.3617,15.3678,185100.0
2010-07-12 15:35:00,25.19,25.2,25.15,25.2,255200.0,15.3678,15.3739,15.3434,15.3739,255200.0
2010-07-12 15:40:00,25.19,25.22,25.19,25.21,409700.0,15.3678,15.3861,15.3678,15.38,409700.0
2010-07-12 15:45:00,25.21,25.23,25.21,25.23,169000.0,15.38,15.3922,15.38,15.3922,169000.0
2010-07-12 15:50:00,25.22,25.25,25.22,25.25,333300.0,15.3861,15.4044,15.3861,15.4044,333300.0
2010-07-12 15:55:00,25.25,25.27,25.24,25.25,837100.0,15.4044,15.4166,15.3983,15.4044,837100.0
2010-07-13 09:30:00,25.36,25.44,25.2,25.32,334600.0,15.4715,15.5203,15.3739,15.4471,334600.0
2010-07-13 09:35:00,25.31,25.34,25.22,25.27,242600.0,15.441,15.4593,15.3861,15.4166,242600.0
2010-07-13 09:40:00,25.27,25.31,25.24,25.31,228600.0,15.4166,15.441,15.3983,15.441,228600.0
2010-07-13 09:45:00,25.31,25.32,25.25,25.27,239500.0,15.441,15.4471,15.4044,15.4166,239500.0
2010-07-13 09:50:00,25.26,25.3,25.22,25.27,189900.0,15.4105,15.4349,15.3861,15.4166,189900.0
2010-07-13 09:55:00,25.27,25.28,25.24,25.28,177800.0,15.4166,15.4227,15.3983,15.4227,177800.0
2010-07-13 10:00:00,25.28,25.35,25.25,25.34,250000.0,15.4227,15.4654,15.4044,15.4593,250000.0
2010-07-13 10:05:00,25.34,25.37,25.31,25.36,221500.0,15.4593,15.4776,15.441,15.4715,221500.0
2010-07-13 10:10:00,25.36,25.42,25.36,25.42,116500.0,15.4715,15.5081,15.4715,15.5081,116500.0
2010-07-13 10:15:00,25.41,25.43,25.41,25.41,79700.0,15.502,15.5142,15.502,15.502,79700.0
2010-07-13 10:20:00,25.42,25.42,25.39,25.39,89900.0,15.5081,15.5081,15.4898,15.4898,89900.0
2010-07-13 10:25:00,25.39,25.42,25.39,25.42,104300.0,15.4898,15.5081,15.4898,15.5081,104300.0
2010-07-13 10:30:00,25.42,25.43,25.38,25.43,150500.0,15.5081,15.5142,15.4837,15.5142,150500.0
2010-07-13 10:35:00,25.42,25.43,25.39,25.42,119000.0,15.5081,15.5142,15.4898,15.5081,119000.0
2010-07-13 10:40:00,25.41,25.5,25.41,25.5,276000.0,15.502,15.5569,15.502,15.5569,276000.0
2010-07-13 10:45:00,25.49,25.53,25.49,25.5,75600.0,15.5508,15.5752,15.5508,15.5569,75600.0
2010-07-13 10:50:00,25.51,25.54,25.5,25.54,84500.0,15.563,15.5813,15.5569,15.5813,84500.0
2010-07-13 10:55:00,25.54,25.54,25.52,25.53,419000.0,15.5813,15.5813,15.5691,15.5752,419000.0
2010-07-13 11:00:00,25.53,25.54,25.47,25.48,84400.0,15.5752,15.5813,15.5386,15.5447,84400.0
2010-07-13 11:05:00,25.48,25.49,25.46,25.47,65100.0,15.5447,15.5508,15.5325,15.5386,65100.0
2010-07-13 11:10:00,25.46,25.47,25.42,25.45,194100.0,15.5325,15.5386,15.5081,15.5264,194100.0
2010-07-13 11:15:00,25.46,25.5,25.46,25.5,63400.0,15.5325,15.5569,15.5325,15.5569,63400.0
2010-07-13 11:20:00,25.5,25.51,25.48,25.51,187600.0,15.5569,15.563,15.5447,15.563,187600.0
2010-07-13 11:25:00,25.51,25.53,25.48,25.49,251500.0,15.563,15.5752,15.5447,15.5508,251500.0
2010-07-13 11:30:00,25.5,25.52,25.49,25.5,179200.0,15.5569,15.5691,15.5508,15.5569,179200.0
2010-07-13 11:35:00,25.51,25.6,25.5,25.57,188400.0,15.563,15.618,15.5569,15.5997,188400.0
2010-07-13 11:40:00,25.56,25.58,25.54,25.55,167000.0,15.5936,15.6058,15.5813,15.5875,167000.0
2010-07-13 11:45:00,25.55,25.56,25.51,25.51,120500.0,15.5875,15.5936,15.563,15.563,120500.0
2010-07-13 11:50:00,25.51,25.52,25.46,25.47,89600.0,15.563,15.5691,15.5325,15.5386,89600.0
2010-07-13 11:55:00,25.47,25.47,25.43,25.45,131100.0,15.5386,15.5386,15.5142,15.5264,131100.0
2010-07-13 12:00:00,25.45,25.49,25.44,25.48,134300.0,15.5264,15.5508,15.5203,15.5447,134300.0
2010-07-13 12:05:00,25.48,25.5,25.47,25.5,54100.0,15.5447,15.5569,15.5386,15.5569,54100.0
2010-07-13 12:10:00,25.5,25.5,25.49,25.5,59500.0,15.5569,15.5569,15.5508,15.5569,59500.0
2010-07-13 12:15:00,25.5,25.51,25.48,25.5,91600.0,15.5569,15.563,15.5447,15.5569,91600.0
2010-07-13 12:20:00,25.5,25.55,25.5,25.55,127700.0,15.5569,15.5875,15.5569,15.5875,127700.0
2010-07-13 12:25:00,25.55,25.57,25.49,25.49,241000.0,15.5875,15.5997,15.5508,15.5508,241000.0
2010-07-13 12:30:00,25.5,25.51,25.49,25.5,87500.0,15.5569,15.563,15.5508,15.5569,87500.0
2010-07-13 12:35:00,25.5,25.52,25.48,25.49,102300.0,15.5569,15.5691,15.5447,15.5508,102300.0
2010-07-13 12:40:00,25.48,25.49,25.46,25.46,68300.0,15.5447,15.5508,15.5325,15.5325,68300.0
2010-07-13 12:45:00,25.46,25.47,25.42,25.43,172000.0,15.5325,15.5386,15.5081,15.5142,172000.0
2010-07-13 12:50:00,25.43,25.46,25.42,25.45,69800.0,15.5142,15.5325,15.5081,15.5264,69800.0
2010-07-13 12:55:00,25.45,25.46,25.39,25.4,121300.0,15.5264,15.5325,15.4898,15.4959,121300.0
2010-07-13 13:00:00,25.4,25.42,25.38,25.4,139300.0,15.4959,15.5081,15.4837,15.4959,139300.0
2010-07-13 13:05:00,25.4,25.4,25.38,25.38,76500.0,15.4959,15.4959,15.4837,15.4837,76500.0
2010-07-13 13:10:00,25.38,25.39,25.35,25.36,77300.0,15.4837,15.4898,15.4654,15.4715,77300.0
2010-07-13 13:15:00,25.37,25.37,25.34,25.35,110400.0,15.4776,15.4776,15.4593,15.4654,110400.0
2010-07-13 13:20:00,25.35,25.38,25.35,25.38,68700.0,15.4654,15.4837,15.4654,15.4837,68700.0
2010-07-13 13:25:00,25.38,25.39,25.37,25.39,60700.0,15.4837,15.4898,15.4776,15.4898,60700.0
2010-07-13 13:30:00,25.39,25.41,25.39,25.41,132500.0,15.4898,15.502,15.4898,15.502,132500.0
2010-07-13 13:35:00,25.41,25.42,25.38,25.39,153700.0,15.502,15.5081,15.4837,15.4898,153700.0
2010-07-13 13:40:00,25.39,25.41,25.38,25.39,111600.0,15.4898,15.502,15.4837,15.4898,111600.0
2010-07-13 13:45:00,25.38,25.39,25.34,25.35,129200.0,15.4837,15.4898,15.4593,15.4654,129200.0
2010-07-13 13:50:00,25.35,25.35,25.29,25.3,151200.0,15.4654,15.4654,15.4288,15.4349,151200.0
2010-07-13 13:55:00,25.3,25.35,25.29,25.32,109200.0,15.4349,15.4654,15.4288,15.4471,109200.0
2010-07-13 14:00:00,25.33,25.41,25.33,25.39,255800.0,15.4532,15.502,15.4532,15.4898,255800.0
2010-07-13 14:05:00,25.39,25.4,25.38,25.39,102300.0,15.4898,15.4959,15.4837,15.4898,102300.0
2010-07-13 14:10:00,25.39,25.4,25.33,25.34,179800.0,15.4898,15.4959,15.4532,15.4593,179800.0
2010-07-13 14:15:00,25.34,25.37,25.34,25.37,85700.0,15.4593,15.4776,15.4593,15.4776,85700.0
2010-07-13 14:20:00,25.37,25.38,25.33,25.36,122300.0,15.4776,15.4837,15.4532,15.4715,122300.0
2010-07-13 14:25:00,25.36,25.39,25.36,25.37,99900.0,15.4715,15.4898,15.4715,15.4776,99900.0
2010-07-13 14:30:00,25.37,25.41,25.37,25.38,135200.0,15.4776,15.502,15.4776,15.4837,135200.0
2010-07-13 14:35:00,25.38,25.38,25.34,25.34,150700.0,15.4837,15.4837,15.4593,15.4593,150700.0
2010-07-13 14:40:00,25.35,25.35,25.32,25.34,93800.0,15.4654,15.4654,15.4471,15.4593,93800.0
2010-07-13 14:45:00,25.33,25.33,25.3,25.31,218600.0,15.4532,15.4532,15.4349,15.441,218600.0
2010-07-13 14:50:00,25.3,25.31,25.28,25.3,263900.0,15.4349,15.441,15.4227,15.4349,263900.0
2010-07-13 14:55:00,25.3,25.33,25.29,25.32,171300.0,15.4349,15.4532,15.4288,15.4471,171300.0
2010-07-13 15:00:00,25.32,25.38,25.32,25.37,142200.0,15.4471,15.4837,15.4471,15.4776,142200.0
2010-07-13 15:05:00,25.37,25.38,25.33,25.34,269600.0,15.4776,15.4837,15.4532,15.4593,269600.0
2010-07-13 15:10:00,25.34,25.35,25.34,25.34,146100.0,15.4593,15.4654,15.4593,15.4593,146100.0
2010-07-13 15:15:00,25.34,25.36,25.33,25.33,144400.0,15.4593,15.4715,15.4532,15.4532,144400.0
2010-07-13 15:20:00,25.34,25.34,25.3,25.31,193100.0,15.4593,15.4593,15.4349,15.441,193100.0
2010-07-13 15:25:00,25.3,25.32,25.29,25.3,267600.0,15.4349,15.4471,15.4288,15.4349,267600.0
2010-07-13 15:30:00,25.31,25.32,25.29,25.31,196600.0,15.441,15.4471,15.4288,15.441,196600.0
2010-07-13 15:35:00,25.31,25.37,25.31,25.37,251600.0,15.441,15.4776,15.441,15.4776,251600.0
2010-07-13 15:40:00,25.37,25.39,25.33,25.35,420500.0,15.4776,15.4898,15.4532,15.4654,420500.0
2010-07-13 15:45:00,25.36,25.4,25.36,25.37,400400.0,15.4715,15.4959,15.4715,15.4776,400400.0
2010-07-13 15:50:00,25.36,25.37,25.32,25.33,314500.0,15.4715,15.4776,15.4471,15.4532,314500.0
2010-07-13 15:55:00,25.33,25.33,25.29,25.3,959500.0,15.4532,15.4532,15.4288,15.4349,959500.0
2010-07-14 09:30:00,25.22,25.26,25.02,25.21,237300.0,15.3861,15.4105,15.2641,15.38,237300.0
2010-07-14 09:35:00,25.21,25.25,25.11,25.12,133000.0,15.38,15.4044,15.319,15.3251,133000.0
2010-07-14 09:40:00,25.14,25.14,25.1,25.11,311200.0,15.3373,15.3373,15.3129,15.319,311200.0
2010-07-14 09:45:00,25.12,25.18,25.12,25.12,305400.0,15.3251,15.3617,15.3251,15.3251,305400.0
2010-07-14 09:50:00,25.12,25.16,25.07,25.09,300800.0,15.3251,15.3495,15.2946,15.3068,300800.0
2010-07-14 09:55:00,25.09,25.1,25.0,25.01,160800.0,15.3068,15.3129,15.2519,15.258,160800.0
2010-07-14 10:00:00,25.01,25.01,24.96,24.96,242500.0,15.258,15.258,15.2275,15.2275,242500.0
2010-07-14 10:05:00,24.97,24.98,24.95,24.95,178100.0,15.2336,15.2397,15.2214,15.2214,178100.0
2010-07-14 10:10:00,24.95,25.0,24.95,24.98,164800.0,15.2214,15.2519,15.2214,15.2397,164800.0
2010-07-14 10:15:00,24.98,25.03,24.98,25.02,63300.0,15.2397,15.2702,15.2397,15.2641,63300.0
2010-07-14 10:20:00,25.03,25.06,25.0,25.02,169800.0,15.2702,15.2885,15.2519,15.2641,169800.0
2010-07-14 10:25:00,25.03,25.03,24.98,24.98,189700.0,15.2702,15.2702,15.2397,15.2397,189700.0
2010-07-14 10:30:00,24.99,25.04,24.98,25.0,176200.0,15.2458,15.2763,15.2397,15.2519,176200.0
2010-07-14 10:35:00,25.01,25.05,24.97,24.97,518400.0,15.258,15.2824,15.2336,15.2336,518400.0
2010-07-14 10:40:00,24.98,25.0,24.96,24.99,213400.0,15.2397,15.2519,15.2275,15.2458,213400.0
2010-07-14 10:45:00,24.99,25.01,24.97,24.99,743800.0,15.2458,15.258,15.2336,15.2458,743800.0
2010-07-14 10:50:00,25.0,25.0,24.96,24.97,688300.0,15.2519,15.2519,15.2275,15.2336,688300.0
2010-07-14 10:55:00,24.97,25.04,24.95,25.03,130700.0,15.2336,15.2763,15.2214,15.2702,130700.0
2010-07-14 11:00:00,25.04,25.08,25.03,25.07,215100.0,15.2763,15.3007,15.2702,15.2946,215100.0
2010-07-14 11:05:00,25.06,25.07,25.01,25.06,149400.0,15.2885,15.2946,15.258,15.2885,149400.0
2010-07-14 11:10:00,25.06,25.07,25.03,25.04,105500.0,15.2885,15.2946,15.2702,15.2763,105500.0
2010-07-14 11:15:00,25.04,25.06,25.03,25.05,101200.0,15.2763,15.2885,15.2702,15.2824,101200.0
2010-07-14 11:20:00,25.05,25.07,25.03,25.07,184700.0,15.2824,15.2946,15.2702,15.2946,184700.0
2010-07-14 11:25:00,25.07,25.1,25.06,25.1,104600.0,15.2946,15.3129,15.2885,15.3129,104600.0
2010-07-14 11:30:00,25.09,25.1,25.06,25.08,130400.0,15.3068,15.3129,15.2885,15.3007,130400.0
2010-07-14 11:35:00,25.08,25.13,25.08,25.09,127500.0,15.3007,15.3312,15.3007,15.3068,127500.0
2010-07-14 11:40:00,25.09,25.1,25.08,25.1,80400.0,15.3068,15.3129,15.3007,15.3129,80400.0
2010-07-14 11:45:00,25.09,25.11,25.08,25.09,143600.0,15.3068,15.319,15.3007,15.3068,143600.0
2010-07-14 11:50:00,25.09,25.1,25.07,25.09,123600.0,15.3068,15.3129,15.2946,15.3068,123600.0
2010-07-14 11:55:00,25.08,25.1,25.06,25.07,406200.0,15.3007,15.3129,15.2885,15.2946,406200.0
2010-07-14 12:00:00,25.07,25.07,25.03,25.03,127100.0,15.2946,15.2946,15.2702,15.2702,127100.0
2010-07-14 12:05:00,25.04,25.09,25.01,25.07,106600.0,15.2763,15.3068,15.258,15.2946,106600.0
2010-07-14 12:10:00,25.07,25.08,25.03,25.06,70500.0,15.2946,15.3007,15.2702,15.2885,70500.0
2010-07-14 12:15:00,25.05,25.09,25.04,25.09,57300.0,15.2824,15.3068,15.2763,15.3068,57300.0
2010-07-14 12:20:00,25.09,25.1,25.08,25.1,58700.0,15.3068,15.3129,15.3007,15.3129,58700.0
2010-07-14 12:25:00,25.1,25.1,25.04,25.06,62000.0,15.3129,15.3129,15.2763,15.2885,62000.0
2010-07-14 12:30:00,25.06,25.08,25.04,25.06,126700.0,15.2885,15.3007,15.2763,15.2885,126700.0
2010-07-14 12:35:00,25.06,25.08,25.05,25.05,89000.0,15.2885,15.3007,15.2824,15.2824,89000.0
2010-07-14 12:40:00,25.05,25.07,25.04,25.05,94100.0,15.2824,15.2946,15.2763,15.2824,94100.0
2010-07-14 12:45:00,25.05,25.05,25.03,25.03,57100.0,15.2824,15.2824,15.2702,15.2702,57100.0
2010-07-14 12:50:00,25.03,25.05,25.01,25.03,153500.0,15.2702,15.2824,15.258,15.2702,153500.0
2010-07-14 12:55:00,25.03,25.05,25.02,25.05,91900.0,15.2702,15.2824,15.2641,15.2824,91900.0
2010-07-14 13:00:00,25.05,25.06,25.02,25.04,124100.0,15.2824,15.2885,15.2641,15.2763,124100.0
2010-07-14 13:05:00,25.04,25.05,25.03,25.05,32100.0,15.2763,15.2824,15.2702,15.2824,32100.0
2010-07-14 13:10:00,25.05,25.06,25.02,25.03,88200.0,15.2824,15.2885,15.2641,15.2702,88200.0
2010-07-14 13:15:00,25.02,25.04,25.01,25.03,86000.0,15.2641,15.2763,15.258,15.2702,86000.0
2010-07-14 13:20:00,25.03,25.04,25.0,25.01,104800.0,15.2702,15.2763,15.2519,15.258,104800.0
2010-07-14 13:25:00,25.02,25.03,25.01,25.03,64800.0,15.2641,15.2702,15.258,15.2702,64800.0
2010-07-14 13:30:00,25.03,25.05,25.02,25.03,148300.0,15.2702,15.2824,15.2641,15.2702,148300.0
2010-07-14 13:35:00,25.02,25.03,25.01,25.02,72400.0,15.2641,15.2702,15.258,15.2641,72400.0
2010-07-14 13:40:00,25.02,25.04,25.01,25.02,67600.0,15.2641,15.2763,15.258,15.2641,67600.0
2010-07-14 13:45:00,25.01,25.04,25.01,25.03,34900.0,15.258,15.2763,15.258,15.2702,34900.0
2010-07-14 13:50:00,25.03,25.04,25.0,25.0,98100.0,15.2702,15.2763,15.2519,15.2519,98100.0
2010-07-14 13:55:00,25.0,25.01,24.98,24.98,84800.0,15.2519,15.258,15.2397,15.2397,84800.0
2010-07-14 14:00:00,24.98,24.99,24.95,24.97,183200.0,15.2397,15.2458,15.2214,15.2336,183200.0
2010-07-14 14:05:00,24.97,24.97,24.91,24.92,205700.0,15.2336,15.2336,15.197,15.2031,205700.0
2010-07-14 14:10:00,24.92,24.94,24.9,24.94,306000.0,15.2031,15.2153,15.1909,15.2153,306000.0
2010-07-14 14:15:00,24.94,24.99,24.93,24.99,65900.0,15.2153,15.2458,15.2092,15.2458,65900.0
2010-07-14 14:20:00,24.99,25.01,24.94,24.94,127500.0,15.2458,15.258,15.2153,15.2153,127500.0
2010-07-14 14:25:00,24.93,24.97,24.91,24.92,202100.0,15.2092,15.2336,15.197,15.2031,202100.0
2010-07-14 14:30:00,24.92,24.93,24.91,24.91,91300.0,15.2031,15.2092,15.197,15.197,91300.0
2010-07-14 14:35:00,24.92,24.95,24.91,24.91,128000.0,15.2031,15.2214,15.197,15.197,128000.0
2010-07-14 14:40:00,24.91,24.93,24.9,24.92,198500.0,15.197,15.2092,15.1909,15.2031,198500.0
2010-07-14 14:45:00,24.91,24.98,24.91,24.95,73100.0,15.197,15.2397,15.197,15.2214,73100.0
2010-07-14 14:50:00,24.95,24.99,24.95,24.96,76600.0,15.2214,15.2458,15.2214,15.2275,76600.0
2010-07-14 14:55:00,24.96,24.99,24.96,24.98,119500.0,15.2275,15.2458,15.2275,15.2397,119500.0
2010-07-14 15:00:00,24.98,25.04,24.98,25.04,193500.0,15.2397,15.2763,15.2397,15.2763,193500.0
2010-07-14 15:05:00,25.04,25.04,25.01,25.02,174300.0,15.2763,15.2763,15.258,15.2641,174300.0
2010-07-14 15:10:00,25.01,25.02,24.98,24.99,113900.0,15.258,15.2641,15.2397,15.2458,113900.0
2010-07-14 15:15:00,25.0,25.06,24.99,25.06,133700.0,15.2519,15.2885,15.2458,15.2885,133700.0
2010-07-14 15:20:00,25.06,25.07,25.02,25.02,162700.0,15.2885,15.2946,15.2641,15.2641,162700.0
2010-07-14 15:25:00,25.02,25.06,25.02,25.06,142500.0,15.2641,15.2885,15.2641,15.2885,142500.0
2010-07-14 15:30:00,25.05,25.08,25.04,25.08,91000.0,15.2824,15.3007,15.2763,15.3007,91000.0
2010-07-14 15:35:00,25.08,25.09,25.03,25.04,365100.0,15.3007,15.3068,15.2702,15.2763,365100.0
2010-07-14 15:40:00,25.03,25.05,25.02,25.04,218900.0,15.2702,15.2824,15.2641,15.2763,218900.0
2010-07-14 15:45:00,25.04,25.11,25.04,25.11,231600.0,15.2763,15.319,15.2763,15.319,231600.0
2010-07-14 15:50:00,25.11,25.12,25.07,25.09,412500.0,15.319,15.3251,15.2946,15.3068,412500.0
2010-07-14 15:55:00,25.09,25.12,25.08,25.08,772500.0,15.3068,15.3251,15.3007,15.3007,772500.0
2010-07-15 09:30:00,25.1,25.23,25.1,25.16,110800.0,15.3129,15.3922,15.3129,15.3495,110800.0
2010-07-15 09:35:00,25.16,25.29,25.16,25.27,141400.0,15.3495,15.4288,15.3495,15.4166,141400.0
2010-07-15 09:40:00,25.27,25.32,25.23,25.3,122500.0,15.4166,15.4471,15.3922,15.4349,122500.0
2010-07-15 09:45:00,25.3,25.33,25.28,25.31,148200.0,15.4349,15.4532,15.4227,15.441,148200.0
2010-07-15 09:50:00,25.31,25.33,25.22,25.26,493800.0,15.441,15.4532,15.3861,15.4105,493800.0
2010-07-15 09:55:00,25.26,25.27,25.21,25.21,120600.0,15.4105,15.4166,15.38,15.38,120600.0
2010-07-15 10:00:00,25.22,25.22,25.11,25.14,522500.0,15.3861,15.3861,15.319,15.3373,522500.0
2010-07-15 10:05:00,25.15,25.21,25.15,25.19,131200.0,15.3434,15.38,15.3434,15.3678,131200.0
2010-07-15 10:10:00,25.18,25.19,25.1,25.18,130100.0,15.3617,15.3678,15.3129,15.3617,130100.0
2010-07-15 10:15:00,25.18,25.2,25.14,25.17,284000.0,15.3617,15.3739,15.3373,15.3556,284000.0
2010-07-15 10:20:00,25.16,25.18,25.11,25.15,159400.0,15.3495,15.3617,15.319,15.3434,159400.0
2010-07-15 10:25:00,25.15,25.17,25.14,25.17,106400.0,15.3434,15.3556,15.3373,15.3556,106400.0
2010-07-15 10:30:00,25.16,25.19,25.14,25.17,308300.0,15.3495,15.3678,15.3373,15.3556,308300.0
2010-07-15 10:35:00,25.17,25.17,25.11,25.13,495300.0,15.3556,15.3556,15.319,15.3312,495300.0
2010-07-15 10:40:00,25.13,25.13,25.07,25.12,476500.0,15.3312,15.3312,15.2946,15.3251,476500.0
2010-07-15 10:45:00,25.11,25.13,25.03,25.12,275500.0,15.319,15.3312,15.2702,15.3251,275500.0
2010-07-15 10:50:00,25.11,25.17,25.11,25.15,301600.0,15.319,15.3556,15.319,15.3434,301600.0
2010-07-15 10:55:00,25.16,25.16,25.1,25.11,145000.0,15.3495,15.3495,15.3129,15.319,145000.0
2010-07-15 11:00:00,25.11,25.13,25.1,25.12,51100.0,15.319,15.3312,15.3129,15.3251,51100.0
2010-07-15 11:05:00,25.12,25.15,25.07,25.08,160200.0,15.3251,15.3434,15.2946,15.3007,160200.0
2010-07-15 11:10:00,25.08,25.14,25.07,25.14,193300.0,15.3007,15.3373,15.2946,15.3373,193300.0
2010-07-15 11:15:00,25.13,25.19,25.13,25.19,195100.0,15.3312,15.3678,15.3312,15.3678,195100.0
2010-07-15 11:20:00,25.19,25.25,25.18,25.24,94900.0,15.3678,15.4044,15.3617,15.3983,94900.0
2010-07-15 11:25:00,25.23,25.27,25.23,25.25,80200.0,15.3922,15.4166,15.3922,15.4044,80200.0
2010-07-15 11:30:00,25.25,25.26,25.21,25.21,79600.0,15.4044,15.4105,15.38,15.38,79600.0
2010-07-15 11:35:00,25.21,25.28,25.21,25.27,78600.0,15.38,15.4227,15.38,15.4166,78600.0
2010-07-15 11:40:00,25.27,25.29,25.26,25.27,74000.0,15.4166,15.4288,15.4105,15.4166,74000.0
2010-07-15 11:45:00,25.27,25.29,25.26,25.28,91700.0,15.4166,15.4288,15.4105,15.4227,91700.0
2010-07-15 11:50:00,25.27,25.29,25.25,25.28,143400.0,15.4166,15.4288,15.4044,15.4227,143400.0
2010-07-15 11:55:00,25.28,25.29,25.25,25.25,114600.0,15.4227,15.4288,15.4044,15.4044,114600.0
2010-07-15 12:00:00,25.26,25.26,25.24,25.26,46900.0,15.4105,15.4105,15.3983,15.4105,46900.0
2010-07-15 12:05:00,25.25,25.26,25.25,25.26,58000.0,15.4044,15.4105,15.4044,15.4105,58000.0
2010-07-15 12:10:00,25.25,25.28,25.25,25.27,96600.0,15.4044,15.4227,15.4044,15.4166,96600.0
2010-07-15 12:15:00,25.28,25.29,25.27,25.28,126500.0,15.4227,15.4288,15.4166,15.4227,126500.0
2010-07-15 12:20:00,25.28,25.28,25.26,25.26,106600.0,15.4227,15.4227,15.4105,15.4105,106600.0
2010-07-15 12:25:00,25.26,25.31,25.26,25.31,74600.0,15.4105,15.441,15.4105,15.441,74600.0
2010-07-15 12:30:00,25.3,25.32,25.29,25.31,289300.0,15.4349,15.4471,15.4288,15.441,289300.0
2010-07-15 12:35:00,25.31,25.31,25.27,25.27,44900.0,15.441,15.441,15.4166,15.4166,44900.0
2010-07-15 12:40:00,25.28,25.3,25.26,25.3,56600.0,15.4227,15.4349,15.4105,15.4349,56600.0
2010-07-15 12:45:00,25.3,25.31,25.29,25.31,194800.0,15.4349,15.441,15.4288,15.441,194800.0
2010-07-15 12:50:00,25.31,25.32,25.3,25.32,25900.0,15.441,15.4471,15.4349,15.4471,25900.0
2010-07-15 12:55:00,25.32,25.32,25.31,25.31,89100.0,15.4471,15.4471,15.441,15.441,89100.0
2010-07-15 13:00:00,25.32,25.34,25.31,25.33,216500.0,15.4471,15.4593,15.441,15.4532,216500.0
2010-07-15 13:05:00,25.33,25.39,25.32,25.39,85700.0,15.4532,15.4898,15.4471,15.4898,85700.0
2010-07-15 13:10:00,25.39,25.4,25.38,25.39,131000.0,15.4898,15.4959,15.4837,15.4898,131000.0
2010-07-15 13:15:00,25.39,25.4,25.36,25.39,146800.0,15.4898,15.4959,15.4715,15.4898,146800.0
2010-07-15 13:20:00,25.39,25.42,25.39,25.41,207000.0,15.4898,15.5081,15.4898,15.502,207000.0
2010-07-15 13:25:00,25.42,25.42,25.36,25.37,119100.0,15.5081,15.5081,15.4715,15.4776,119100.0
2010-07-15 13:30:00,25.37,25.41,25.37,25.41,119300.0,15.4776,15.502,15.4776,15.502,119300.0
2010-07-15 13:35:00,25.41,25.44,25.39,25.4,86900.0,15.502,15.5203,15.4898,15.4959,86900.0
2010-07-15 13:40:00,25.39,25.4,25.38,25.38,34100.0,15.4898,15.4959,15.4837,15.4837,34100.0
2010-07-15 13:45:00,25.38,25.43,25.38,25.43,31300.0,15.4837,15.5142,15.4837,15.5142,31300.0
2010-07-15 13:50:00,25.43,25.43,25.37,25.37,58600.0,15.5142,15.5142,15.4776,15.4776,58600.0
2010-07-15 13:55:00,25.37,25.42,25.37,25.42,67400.0,15.4776,15.5081,15.4776,15.5081,67400.0
2010-07-15 14:00:00,25.41,25.48,25.41,25.45,263900.0,15.502,15.5447,15.502,15.5264,263900.0
2010-07-15 14:05:00,25.45,25.45,25.41,25.43,65800.0,15.5264,15.5264,15.502,15.5142,65800.0
2010-07-15 14:10:00,25.43,25.45,25.42,25.45,42600.0,15.5142,15.5264,15.5081,15.5264,42600.0
2010-07-15 14:15:00,25.45,25.47,25.44,25.47,67100.0,15.5264,15.5386,15.5203,15.5386,67100.0
2010-07-15 14:20:00,25.46,25.47,25.38,25.46,137900.0,15.5325,15.5386,15.4837,15.5325,137900.0
2010-07-15 14:25:00,25.46,25.5,25.45,25.49,128000.0,15.5325,15.5569,15.5264,15.5508,128000.0
2010-07-15 14:30:00,25.49,25.5,25.44,25.45,246700.0,15.5508,15.5569,15.5203,15.5264,246700.0
2010-07-15 14:35:00,25.44,25.47,25.42,25.42,106200.0,15.5203,15.5386,15.5081,15.5081,106200.0
2010-07-15 14:40:00,25.43,25.45,25.38,25.4,133600.0,15.5142,15.5264,15.4837,15.4959,133600.0
2010-07-15 14:45:00,25.39,25.46,25.39,25.45,68200.0,15.4898,15.5325,15.4898,15.5264,68200.0
2010-07-15 14:50:00,25.45,25.48,25.44,25.45,101500.0,15.5264,15.5447,15.5203,15.5264,101500.0
2010-07-15 14:55:00,25.44,25.46,25.4,25.42,121200.0,15.5203,15.5325,15.4959,15.5081,121200.0
2010-07-15 15:00:00,25.41,25.42,25.41,25.41,55800.0,15.502,15.5081,15.502,15.502,55800.0
2010-07-15 15:05:00,25.41,25.42,25.36,25.37,122100.0,15.502,15.5081,15.4715,15.4776,122100.0
2010-07-15 15:10:00,25.37,25.38,25.31,25.32,477000.0,15.4776,15.4837,15.441,15.4471,477000.0
2010-07-15 15:15:00,25.31,25.36,25.31,25.33,99200.0,15.441,15.4715,15.441,15.4532,99200.0
2010-07-15 15:20:00,25.33,25.39,25.3,25.38,221500.0,15.4532,15.4898,15.4349,15.4837,221500.0
2010-07-15 15:25:00,25.38,25.47,25.37,25.46,319700.0,15.4837,15.5386,15.4776,15.5325,319700.0
2010-07-15 15:30:00,25.46,25.49,25.41,25.43,300700.0,15.5325,15.5508,15.502,15.5142,300700.0
2010-07-15 15:35:00,25.44,25.49,25.42,25.48,453000.0,15.5203,15.5508,15.5081,15.5447,453000.0
2010-07-15 15:40:00,25.48,25.49,25.43,25.46,355500.0,15.5447,15.5508,15.5142,15.5325,355500.0
2010-07-15 15:45:00,25.47,25.51,25.45,25.48,557700.0,15.5386,15.563,15.5264,15.5447,557700.0
2010-07-15 15:50:00,25.48,25.53,25.46,25.5,377500.0,15.5447,15.5752,15.5325,15.5569,377500.0
2010-07-15 15:55:00,25.51,25.53,25.47,25.47,546800.0,15.563,15.5752,15.5386,15.5386,546800.0
2010-07-16 09:30:00,25.44,25.44,25.28,25.35,1380400.0,15.5203,15.5203,15.4227,15.4654,1380400.0
2010-07-16 09:35:00,25.35,25.41,25.34,25.35,89000.0,15.4654,15.502,15.4593,15.4654,89000.0
2010-07-16 09:40:00,25.36,25.36,25.28,25.28,129500.0,15.4715,15.4715,15.4227,15.4227,129500.0
2010-07-16 09:45:00,25.29,25.31,25.21,25.22,63400.0,15.4288,15.441,15.38,15.3861,63400.0
2010-07-16 09:50:00,25.22,25.3,25.22,25.25,158800.0,15.3861,15.4349,15.3861,15.4044,158800.0
2010-07-16 09:55:00,25.25,25.3,25.17,25.25,569400.0,15.4044,15.4349,15.3556,15.4044,569400.0
2010-07-16 10:00:00,25.25,25.27,25.24,25.24,125100.0,15.4044,15.4166,15.3983,15.3983,125100.0
2010-07-16 10:05:00,25.23,25.24,25.19,25.22,244000.0,15.3922,15.3983,15.3678,15.3861,244000.0
2010-07-16 10:10:00,25.22,25.27,25.21,25.26,241700.0,15.3861,15.4166,15.38,15.4105,241700.0
2010-07-16 10:15:00,25.25,25.27,25.24,25.26,78700.0,15.4044,15.4166,15.3983,15.4105,78700.0
2010-07-16 10:20:00,25.26,25.32,25.25,25.31,64400.0,15.4105,15.4471,15.4044,15.441,64400.0
2010-07-16 10:25:00,25.3,25.31,25.26,25.31,63300.0,15.4349,15.441,15.4105,15.441,63300.0
2010-07-16 10:30:00,25.31,25.32,25.29,25.31,81900.0,15.441,15.4471,15.4288,15.441,81900.0
2010-07-16 10:35:00,25.31,25.32,25.24,25.24,221600.0,15.441,15.4471,15.3983,15.3983,221600.0
2010-07-16 10:40:00,25.24,25.32,25.24,25.32,142300.0,15.3983,15.4471,15.3983,15.4471,142300.0
2010-07-16 10:45:00,25.32,25.36,25.32,25.35,183600.0,15.4471,15.4715,15.4471,15.4654,183600.0
2010-07-16 10:50:00,25.36,25.39,25.34,25.38,124200.0,15.4715,15.4898,15.4593,15.4837,124200.0
2010-07-16 10:55:00,25.39,25.42,25.38,25.42,240100.0,15.4898,15.5081,15.4837,15.5081,240100.0
2010-07-16 11:00:00,25.42,25.42,25.38,25.39,132200.0,15.5081,15.5081,15.4837,15.4898,132200.0
2010-07-16 11:05:00,25.38,25.41,25.38,25.38,131200.0,15.4837,15.502,15.4837,15.4837,131200.0
2010-07-16 11:10:00,25.38,25.46,25.38,25.46,160400.0,15.4837,15.5325,15.4837,15.5325,160400.0
2010-07-16 11:15:00,25.45,25.47,25.41,25.44,289600.0,15.5264,15.5386,15.502,15.5203,289600.0
2010-07-16 11:20:00,25.44,25.44,25.29,25.33,67600.0,15.5203,15.5203,15.4288,15.4532,67600.0
2010-07-16 11:25:00,25.32,25.38,25.29,25.37,134800.0,15.4471,15.4837,15.4288,15.4776,134800.0
2010-07-16 11:30:00,25.38,25.4,25.35,25.35,103400.0,15.4837,15.4959,15.4654,15.4654,103400.0
2010-07-16 11:35:00,25.35,25.35,25.26,25.31,55100.0,15.4654,15.4654,15.4105,15.441,55100.0
2010-07-16 11:40:00,25.3,25.34,25.29,25.32,92200.0,15.4349,15.4593,15.4288,15.4471,92200.0
2010-07-16 11:45:00,25.32,25.32,25.25,25.26,84600.0,15.4471,15.4471,15.4044,15.4105,84600.0
2010-07-16 11:50:00,25.27,25.27,25.21,25.25,159500.0,15.4166,15.4166,15.38,15.4044,159500.0
2010-07-16 11:55:00,25.24,25.27,25.23,25.25,129500.0,15.3983,15.4166,15.3922,15.4044,129500.0
2010-07-16 12:00:00,25.24,25.25,25.22,25.23,65900.0,15.3983,15.4044,15.3861,15.3922,65900.0
2010-07-16 12:05:00,25.23,25.28,25.21,25.25,90100.0,15.3922,15.4227,15.38,15.4044,90100.0
2010-07-16 12:10:00,25.26,25.27,25.21,25.21,126200.0,15.4105,15.4166,15.38,15.38,126200.0
2010-07-16 12:15:00,25.21,25.22,25.15,25.15,108300.0,15.38,15.3861,15.3434,15.3434,108300.0
2010-07-16 12:20:00,25.15,25.16,25.12,25.15,62600.0,15.3434,15.3495,15.3251,15.3434,62600.0
2010-07-16 12:25:00,25.16,25.18,25.14,25.15,75300.0,15.3495,15.3617,15.3373,15.3434,75300.0
2010-07-16 12:30:00,25.15,25.21,25.14,25.18,104300.0,15.3434,15.38,15.3373,15.3617,104300.0
2010-07-16 12:35:00,25.18,25.19,25.16,25.16,42200.0,15.3617,15.3678,15.3495,15.3495,42200.0
2010-07-16 12:40:00,25.17,25.18,25.16,25.18,35000.0,15.3556,15.3617,15.3495,15.3617,35000.0
2010-07-16 12:45:00,25.17,25.2,25.16,25.19,372100.0,15.3556,15.3739,15.3495,15.3678,372100.0
2010-07-16 12:50:00,25.18,25.2,25.15,25.16,45500.0,15.3617,15.3739,15.3434,15.3495,45500.0
2010-07-16 12:55:00,25.15,25.18,25.13,25.14,110900.0,15.3434,15.3617,15.3312,15.3373,110900.0
2010-07-16 13:00:00,25.14,25.14,25.11,25.12,83700.0,15.3373,15.3373,15.319,15.3251,83700.0
2010-07-16 13:05:00,25.11,25.18,25.1,25.16,88500.0,15.319,15.3617,15.3129,15.3495,88500.0
2010-07-16 13:10:00,25.15,25.2,25.15,25.18,64800.0,15.3434,15.3739,15.3434,15.3617,64800.0
2010-07-16 13:15:00,25.19,25.22,25.18,25.21,267500.0,15.3678,15.3861,15.3617,15.38,267500.0
2010-07-16 13:20:00,25.21,25.23,25.2,25.22,50300.0,15.38,15.3922,15.3739,15.3861,50300.0
2010-07-16 13:25:00,25.22,25.23,25.21,25.22,64700.0,15.3861,15.3922,15.38,15.3861,64700.0
2010-07-16 13:30:00,25.22,25.25,25.21,25.25,58600.0,15.3861,15.4044,15.38,15.4044,58600.0
2010-07-16 13:35:00,25.25,25.26,25.24,25.24,88400.0,15.4044,15.4105,15.3983,15.3983,88400.0
2010-07-16 13:40:00,25.24,25.26,25.23,25.23,146100.0,15.3983,15.4105,15.3922,15.3922,146100.0
2010-07-16 13:45:00,25.23,25.28,25.21,25.28,76100.0,15.3922,15.4227,15.38,15.4227,76100.0
2010-07-16 13:50:00,25.28,25.28,25.2,25.23,69600.0,15.4227,15.4227,15.3739,15.3922,69600.0
2010-07-16 13:55:00,25.23,25.26,25.22,25.24,166000.0,15.3922,15.4105,15.3861,15.3983,166000.0
2010-07-16 14:00:00,25.23,25.31,25.23,25.31,135700.0,15.3922,15.441,15.3922,15.441,135700.0
2010-07-16 14:05:00,25.31,25.31,25.25,25.28,86500.0,15.441,15.441,15.4044,15.4227,86500.0
2010-07-16 14:10:00,25.28,25.29,25.26,25.26,72100.0,15.4227,15.4288,15.4105,15.4105,72100.0
2010-07-16 14:15:00,25.26,25.27,25.21,25.23,100300.0,15.4105,15.4166,15.38,15.3922,100300.0
2010-07-16 14:20:00,25.23,25.25,25.22,25.24,31500.0,15.3922,15.4044,15.3861,15.3983,31500.0
2010-07-16 14:25:00,25.25,25.28,25.24,25.26,62300.0,15.4044,15.4227,15.3983,15.4105,62300.0
2010-07-16 14:30:00,25.26,25.27,25.23,25.27,60500.0,15.4105,15.4166,15.3922,15.4166,60500.0
2010-07-16 14:35:00,25.26,25.29,25.25,25.28,123800.0,15.4105,15.4288,15.4044,15.4227,123800.0
2010-07-16 14:40:00,25.27,25.28,25.25,25.26,109400.0,15.4166,15.4227,15.4044,15.4105,109400.0
2010-07-16 14:45:00,25.27,25.32,25.26,25.26,127300.0,15.4166,15.4471,15.4105,15.4105,127300.0
2010-07-16 14:50:00,25.26,25.28,25.23,25.28,99700.0,15.4105,15.4227,15.3922,15.4227,99700.0
2010-07-16 14:55:00,25.28,25.29,25.22,25.22,158800.0,15.4227,15.4288,15.3861,15.3861,158800.0
2010-07-16 15:00:00,25.22,25.23,25.2,25.22,166100.0,15.3861,15.3922,15.3739,15.3861,166100.0
2010-07-16 15:05:00,25.23,25.25,25.22,25.23,84600.0,15.3922,15.4044,15.3861,15.3922,84600.0
2010-07-16 15:10:00,25.23,25.23,25.18,25.22,130000.0,15.3922,15.3922,15.3617,15.3861,130000.0
2010-07-16 15:15:00,25.22,25.24,25.2,25.2,80600.0,15.3861,15.3983,15.3739,15.3739,80600.0
2010-07-16 15:20:00,25.2,25.24,25.18,25.18,171900.0,15.3739,15.3983,15.3617,15.3617,171900.0
2010-07-16 15:25:00,25.18,25.19,25.14,25.17,247400.0,15.3617,15.3678,15.3373,15.3556,247400.0
2010-07-16 15:30:00,25.18,25.19,25.15,25.19,230500.0,15.3617,15.3678,15.3434,15.3678,230500.0
2010-07-16 15:35:00,25.18,25.25,25.18,25.18,139700.0,15.3617,15.4044,15.3617,15.3617,139700.0
2010-07-16 15:40:00,25.18,25.2,25.16,25.19,215100.0,15.3617,15.3739,15.3495,15.3678,215100.0
2010-07-16 15:45:00,25.19,25.19,25.15,25.15,388100.0,15.3678,15.3678,15.3434,15.3434,388100.0
2010-07-16 15:50:00,25.15,25.22,25.15,25.22,247900.0,15.3434,15.3861,15.3434,15.3861,247900.0
2010-07-16 15:55:00,25.22,25.24,25.16,25.17,436500.0,15.3861,15.3983,15.3495,15.3556,436500.0
2010-07-19 09:30:00,25.27,25.27,25.14,25.21,177000.0,15.4166,15.4166,15.3373,15.38,177000.0
2010-07-19 09:35:00,25.21,25.24,25.14,25.15,104000.0,15.38,15.3983,15.3373,15.3434,104000.0
2010-07-19 09:40:00,25.15,25.16,25.04,25.14,173900.0,15.3434,15.3495,15.2763,15.3373,173900.0
2010-07-19 09:45:00,25.14,25.16,25.12,25.15,135000.0,15.3373,15.3495,15.3251,15.3434,135000.0
2010-07-19 09:50:00,25.14,25.15,25.1,25.12,97000.0,15.3373,15.3434,15.3129,15.3251,97000.0
2010-07-19 09:55:00,25.12,25.14,25.09,25.11,71100.0,15.3251,15.3373,15.3068,15.319,71100.0
2010-07-19 10:00:00,25.11,25.13,25.05,25.12,96100.0,15.319,15.3312,15.2824,15.3251,96100.0
2010-07-19 10:05:00,25.13,25.14,25.06,25.07,82700.0,15.3312,15.3373,15.2885,15.2946,82700.0
2010-07-19 10:10:00,25.07,25.09,25.04,25.05,81000.0,15.2946,15.3068,15.2763,15.2824,81000.0
2010-07-19 10:15:00,25.05,25.05,25.03,25.03,53900.0,15.2824,15.2824,15.2702,15.2702,53900.0
2010-07-19 10:20:00,25.04,25.04,25.02,25.03,70200.0,15.2763,15.2763,15.2641,15.2702,70200.0
2010-07-19 10:25:00,25.03,25.04,25.0,25.0,128000.0,15.2702,15.2763,15.2519,15.2519,128000.0
2010-07-19 10:30:00,25.0,25.07,25.0,25.07,132200.0,15.2519,15.2946,15.2519,15.2946,132200.0
2010-07-19 10:35:00,25.07,25.1,25.06,25.06,78700.0,15.2946,15.3129,15.2885,15.2885,78700.0
2010-07-19 10:40:00,25.07,25.07,25.03,25.07,93400.0,15.2946,15.2946,15.2702,15.2946,93400.0
2010-07-19 10:45:00,25.07,25.07,25.0,25.03,156400.0,15.2946,15.2946,15.2519,15.2702,156400.0
2010-07-19 10:50:00,25.03,25.03,25.0,25.02,79700.0,15.2702,15.2702,15.2519,15.2641,79700.0
2010-07-19 10:55:00,25.02,25.04,25.0,25.03,92700.0,15.2641,15.2763,15.2519,15.2702,92700.0
2010-07-19 11:00:00,25.02,25.05,25.02,25.04,41600.0,15.2641,15.2824,15.2641,15.2763,41600.0
2010-07-19 11:05:00,25.04,25.06,25.03,25.05,68700.0,15.2763,15.2885,15.2702,15.2824,68700.0
2010-07-19 11:10:00,25.05,25.06,25.0,25.02,571100.0,15.2824,15.2885,15.2519,15.2641,571100.0
2010-07-19 11:15:00,25.02,25.02,25.0,25.0,83600.0,15.2641,15.2641,15.2519,15.2519,83600.0
2010-07-19 11:20:00,25.01,25.02,24.98,24.99,320400.0,15.258,15.2641,15.2397,15.2458,320400.0
2010-07-19 11:25:00,25.0,25.0,24.99,24.99,25100.0,15.2519,15.2519,15.2458,15.2458,25100.0
2010-07-19 11:30:00,25.0,25.0,24.94,24.94,83800.0,15.2519,15.2519,15.2153,15.2153,83800.0
2010-07-19 11:35:00,24.94,24.95,24.93,24.93,42000.0,15.2153,15.2214,15.2092,15.2092,42000.0
2010-07-19 11:40:00,24.93,24.94,24.93,24.93,38400.0,15.2092,15.2153,15.2092,15.2092,38400.0
2010-07-19 11:45:00,24.93,24.94,24.93,24.94,125700.0,15.2092,15.2153,15.2092,15.2153,125700.0
2010-07-19 11:50:00,24.94,24.97,24.93,24.97,77100.0,15.2153,15.2336,15.2092,15.2336,77100.0
2010-07-19 11:55:00,24.97,24.98,24.96,24.97,66200.0,15.2336,15.2397,15.2275,15.2336,66200.0
2010-07-19 12:00:00,24.97,24.98,24.89,24.89,210600.0,15.2336,15.2397,15.1848,15.1848,210600.0
2010-07-19 12:05:00,24.89,24.91,24.88,24.9,106700.0,15.1848,15.197,15.1787,15.1909,106700.0
2010-07-19 12:10:00,24.9,24.91,24.87,24.88,68900.0,15.1909,15.197,15.1726,15.1787,68900.0
2010-07-19 12:15:00,24.87,24.87,24.84,24.85,87100.0,15.1726,15.1726,15.1543,15.1604,87100.0
2010-07-19 12:20:00,24.85,24.92,24.84,24.87,245600.0,15.1604,15.2031,15.1543,15.1726,245600.0
2010-07-19 12:25:00,24.88,24.95,24.87,24.95,167500.0,15.1787,15.2214,15.1726,15.2214,167500.0
2010-07-19 12:30:00,24.94,25.0,24.94,24.95,235000.0,15.2153,15.2519,15.2153,15.2214,235000.0
2010-07-19 12:35:00,24.95,24.96,24.91,24.92,132500.0,15.2214,15.2275,15.197,15.2031,132500.0
2010-07-19 12:40:00,24.92,24.93,24.91,24.93,56500.0,15.2031,15.2092,15.197,15.2092,56500.0
2010-07-19 12:45:00,24.93,24.95,24.92,24.95,62100.0,15.2092,15.2214,15.2031,15.2214,62100.0
2010-07-19 12:50:00,24.94,24.96,24.94,24.95,64200.0,15.2153,15.2275,15.2153,15.2214,64200.0
2010-07-19 12:55:00,24.95,24.96,24.91,24.92,136800.0,15.2214,15.2275,15.197,15.2031,136800.0
2010-07-19 13:00:00,24.92,24.92,24.91,24.91,23800.0,15.2031,15.2031,15.197,15.197,23800.0
2010-07-19 13:05:00,24.91,24.93,24.91,24.92,47800.0,15.197,15.2092,15.197,15.2031,47800.0
2010-07-19 13:10:00,24.93,24.93,24.87,24.87,80900.0,15.2092,15.2092,15.1726,15.1726,80900.0
2010-07-19 13:15:00,24.87,24.88,24.81,24.81,201800.0,15.1726,15.1787,15.136,15.136,201800.0
2010-07-19 13:20:00,24.81,24.82,24.81,24.82,58600.0,15.136,15.1421,15.136,15.1421,58600.0
2010-07-19 13:25:00,24.82,24.85,24.78,24.83,272800.0,15.1421,15.1604,15.1177,15.1482,272800.0
2010-07-19 13:30:00,24.83,24.89,24.83,24.86,131000.0,15.1482,15.1848,15.1482,15.1665,131000.0
2010-07-19 13:35:00,24.86,24.87,24.84,24.84,101400.0,15.1665,15.1726,15.1543,15.1543,101400.0
2010-07-19 13:40:00,24.84,24.85,24.83,24.83,47000.0,15.1543,15.1604,15.1482,15.1482,47000.0
2010-07-19 13:45:00,24.82,24.87,24.82,24.87,99700.0,15.1421,15.1726,15.1421,15.1726,99700.0
2010-07-19 13:50:00,24.87,24.88,24.85,24.88,52300.0,15.1726,15.1787,15.1604,15.1787,52300.0
2010-07-19 13:55:00,24.89,24.9,24.88,24.88,51000.0,15.1848,15.1909,15.1787,15.1787,51000.0
2010-07-19 14:00:00,24.88,24.9,24.88,24.9,52000.0,15.1787,15.1909,15.1787,15.1909,52000.0
2010-07-19 14:05:00,24.9,24.9,24.87,24.88,102500.0,15.1909,15.1909,15.1726,15.1787,102500.0
2010-07-19 14:10:00,24.87,24.89,24.87,24.87,91800.0,15.1726,15.1848,15.1726,15.1726,91800.0
2010-07-19 14:15:00,24.88,24.89,24.87,24.87,161100.0,15.1787,15.1848,15.1726,15.1726,161100.0
2010-07-19 14:20:00,24.88,24.88,24.85,24.88,197200.0,15.1787,15.1787,15.1604,15.1787,197200.0
2010-07-19 14:25:00,24.88,24.89,24.86,24.86,93700.0,15.1787,15.1848,15.1665,15.1665,93700.0
2010-07-19 14:30:00,24.86,24.88,24.82,24.83,174500.0,15.1665,15.1787,15.1421,15.1482,174500.0
2010-07-19 14:35:00,24.83,24.83,24.82,24.83,32700.0,15.1482,15.1482,15.1421,15.1482,32700.0
2010-07-19 14:40:00,24.83,24.83,24.78,24.8,397800.0,15.1482,15.1482,15.1177,15.1299,397800.0
2010-07-19 14:45:00,24.8,24.88,24.8,24.88,230900.0,15.1299,15.1787,15.1299,15.1787,230900.0
2010-07-19 14:50:00,24.88,24.88,24.87,24.87,151300.0,15.1787,15.1787,15.1726,15.1726,151300.0
2010-07-19 14:55:00,24.88,24.88,24.83,24.85,197100.0,15.1787,15.1787,15.1482,15.1604,197100.0
2010-07-19 15:00:00,24.85,24.86,24.85,24.85,85400.0,15.1604,15.1665,15.1604,15.1604,85400.0
2010-07-19 15:05:00,24.86,24.86,24.82,24.84,311100.0,15.1665,15.1665,15.1421,15.1543,311100.0
2010-07-19 15:10:00,24.85,24.89,24.84,24.88,142500.0,15.1604,15.1848,15.1543,15.1787,142500.0
2010-07-19 15:15:00,24.89,24.93,24.88,24.93,214800.0,15.1848,15.2092,15.1787,15.2092,214800.0
2010-07-19 15:20:00,24.93,24.93,24.86,24.87,147700.0,15.2092,15.2092,15.1665,15.1726,147700.0
2010-07-19 15:25:00,24.86,24.87,24.82,24.82,98600.0,15.1665,15.1726,15.1421,15.1421,98600.0
2010-07-19 15:30:00,24.82,24.83,24.81,24.83,114600.0,15.1421,15.1482,15.136,15.1482,114600.0
2010-07-19 15:35:00,24.83,24.85,24.82,24.83,245600.0,15.1482,15.1604,15.1421,15.1482,245600.0
2010-07-19 15:40:00,24.83,24.84,24.81,24.82,276600.0,15.1482,15.1543,15.136,15.1421,276600.0
2010-07-19 15:45:00,24.82,24.82,24.78,24.81,522300.0,15.1421,15.1421,15.1177,15.136,522300.0
2010-07-19 15:50:00,24.81,24.82,24.79,24.8,290600.0,15.136,15.1421,15.1238,15.1299,290600.0
2010-07-19 15:55:00,24.81,24.86,24.8,24.85,463000.0,15.136,15.1665,15.1299,15.1604,463000.0
2010-07-20 09:30:00,24.65,24.67,24.46,24.51,297700.0,15.0384,15.0506,14.9225,14.953,297700.0
2010-07-20 09:35:00,24.49,24.53,24.48,24.48,248200.0,14.9408,14.9652,14.9347,14.9347,248200.0
2010-07-20 09:40:00,24.48,24.55,24.46,24.52,232000.0,14.9347,14.9774,14.9225,14.9591,232000.0
2010-07-20 09:45:00,24.53,24.58,24.52,24.57,105000.0,14.9652,14.9957,14.9591,14.9896,105000.0
2010-07-20 09:50:00,24.57,24.68,24.55,24.67,153100.0,14.9896,15.0567,14.9774,15.0506,153100.0
2010-07-20 09:55:00,24.67,24.67,24.57,24.59,104400.0,15.0506,15.0506,14.9896,15.0018,104400.0
2010-07-20 10:00:00,24.59,24.61,24.57,24.58,75100.0,15.0018,15.014,14.9896,14.9957,75100.0
2010-07-20 10:05:00,24.59,24.63,24.57,24.63,108700.0,15.0018,15.0262,14.9896,15.0262,108700.0
2010-07-20 10:10:00,24.63,24.68,24.63,24.63,189800.0,15.0262,15.0567,15.0262,15.0262,189800.0
2010-07-20 10:15:00,24.62,24.71,24.6,24.71,284900.0,15.0201,15.075,15.0079,15.075,284900.0
2010-07-20 10:20:00,24.7,24.77,24.69,24.72,132500.0,15.0689,15.1116,15.0628,15.0811,132500.0
2010-07-20 10:25:00,24.71,24.74,24.71,24.74,95100.0,15.075,15.0933,15.075,15.0933,95100.0
2010-07-20 10:30:00,24.73,24.73,24.66,24.71,65300.0,15.0872,15.0872,15.0445,15.075,65300.0
2010-07-20 10:35:00,24.71,24.72,24.67,24.67,63000.0,15.075,15.0811,15.0506,15.0506,63000.0
2010-07-20 10:40:00,24.67,24.7,24.67,24.67,93700.0,15.0506,15.0689,15.0506,15.0506,93700.0
2010-07-20 10:45:00,24.67,24.71,24.67,24.69,224800.0,15.0506,15.075,15.0506,15.0628,224800.0
2010-07-20 10:50:00,24.69,24.71,24.68,24.7,108400.0,15.0628,15.075,15.0567,15.0689,108400.0
2010-07-20 10:55:00,24.7,24.71,24.69,24.7,105500.0,15.0689,15.075,15.0628,15.0689,105500.0
2010-07-20 11:00:00,24.7,24.74,24.7,24.73,91300.0,15.0689,15.0933,15.0689,15.0872,91300.0
2010-07-20 11:05:00,24.73,24.74,24.71,24.74,67600.0,15.0872,15.0933,15.075,15.0933,67600.0
2010-07-20 11:10:00,24.74,24.77,24.73,24.77,122300.0,15.0933,15.1116,15.0872,15.1116,122300.0
2010-07-20 11:15:00,24.77,24.81,24.76,24.81,111300.0,15.1116,15.136,15.1055,15.136,111300.0
2010-07-20 11:20:00,24.81,24.84,24.8,24.83,171800.0,15.136,15.1543,15.1299,15.1482,171800.0
2010-07-20 11:25:00,24.83,24.83,24.78,24.78,126700.0,15.1482,15.1482,15.1177,15.1177,126700.0
2010-07-20 11:30:00,24.78,24.83,24.77,24.77,88800.0,15.1177,15.1482,15.1116,15.1116,88800.0
2010-07-20 11:35:00,24.77,24.79,24.76,24.78,68600.0,15.1116,15.1238,15.1055,15.1177,68600.0
2010-07-20 11:40:00,24.78,24.8,24.77,24.77,62100.0,15.1177,15.1299,15.1116,15.1116,62100.0
2010-07-20 11:45:00,24.78,24.79,24.74,24.75,95000.0,15.1177,15.1238,15.0933,15.0994,95000.0
2010-07-20 11:50:00,24.75,24.76,24.72,24.74,48400.0,15.0994,15.1055,15.0811,15.0933,48400.0
2010-07-20 11:55:00,24.74,24.75,24.72,24.72,46300.0,15.0933,15.0994,15.0811,15.0811,46300.0
2010-07-20 12:00:00,24.72,24.74,24.71,24.74,54100.0,15.0811,15.0933,15.075,15.0933,54100.0
2010-07-20 12:05:00,24.74,24.8,24.73,24.77,85000.0,15.0933,15.1299,15.0872,15.1116,85000.0
2010-07-20 12:10:00,24.77,24.78,24.74,24.75,53700.0,15.1116,15.1177,15.0933,15.0994,53700.0
2010-07-20 12:15:00,24.76,24.78,24.73,24.75,57500.0,15.1055,15.1177,15.0872,15.0994,57500.0
2010-07-20 12:20:00,24.75,24.78,24.75,24.78,23800.0,15.0994,15.1177,15.0994,15.1177,23800.0
2010-07-20 12:25:00,24.78,24.81,24.78,24.8,27400.0,15.1177,15.136,15.1177,15.1299,27400.0
2010-07-20 12:30:00,24.79,24.81,24.79,24.81,30400.0,15.1238,15.136,15.1238,15.136,30400.0
2010-07-20 12:35:00,24.82,24.84,24.79,24.8,111900.0,15.1421,15.1543,15.1238,15.1299,111900.0
2010-07-20 12:40:00,24.79,24.8,24.74,24.76,60600.0,15.1238,15.1299,15.0933,15.1055,60600.0
2010-07-20 12:45:00,24.75,24.81,24.75,24.8,69800.0,15.0994,15.136,15.0994,15.1299,69800.0
2010-07-20 12:50:00,24.8,24.81,24.78,24.79,54900.0,15.1299,15.136,15.1177,15.1238,54900.0
2010-07-20 12:55:00,24.8,24.86,24.79,24.86,85300.0,15.1299,15.1665,15.1238,15.1665,85300.0
2010-07-20 13:00:00,24.85,24.87,24.83,24.83,89300.0,15.1604,15.1726,15.1482,15.1482,89300.0
2010-07-20 13:05:00,24.83,24.84,24.83,24.83,37500.0,15.1482,15.1543,15.1482,15.1482,37500.0
2010-07-20 13:10:00,24.83,24.83,24.79,24.81,27400.0,15.1482,15.1482,15.1238,15.136,27400.0
2010-07-20 13:15:00,24.81,24.87,24.81,24.87,54000.0,15.136,15.1726,15.136,15.1726,54000.0
2010-07-20 13:20:00,24.87,24.89,24.86,24.86,41500.0,15.1726,15.1848,15.1665,15.1665,41500.0
2010-07-20 13:25:00,24.86,24.86,24.83,24.85,43800.0,15.1665,15.1665,15.1482,15.1604,43800.0
2010-07-20 13:30:00,24.85,24.87,24.83,24.87,34700.0,15.1604,15.1726,15.1482,15.1726,34700.0
2010-07-20 13:35:00,24.87,24.92,24.87,24.92,102100.0,15.1726,15.2031,15.1726,15.2031,102100.0
2010-07-20 13:40:00,24.93,24.95,24.91,24.92,66600.0,15.2092,15.2214,15.197,15.2031,66600.0
2010-07-20 13:45:00,24.92,24.95,24.92,24.94,69700.0,15.2031,15.2214,15.2031,15.2153,69700.0
2010-07-20 13:50:00,24.94,25.0,24.93,24.99,129000.0,15.2153,15.2519,15.2092,15.2458,129000.0
2010-07-20 13:55:00,25.0,25.04,24.99,25.02,91200.0,15.2519,15.2763,15.2458,15.2641,91200.0
2010-07-20 14:00:00,25.02,25.03,24.97,24.98,82000.0,15.2641,15.2702,15.2336,15.2397,82000.0
2010-07-20 14:05:00,24.99,25.0,24.96,24.96,91500.0,15.2458,15.2519,15.2275,15.2275,91500.0
2010-07-20 14:10:00,24.95,25.01,24.95,24.98,72500.0,15.2214,15.258,15.2214,15.2397,72500.0
2010-07-20 14:15:00,24.99,25.0,24.98,24.98,78400.0,15.2458,15.2519,15.2397,15.2397,78400.0
2010-07-20 14:20:00,24.98,24.99,24.93,24.93,188900.0,15.2397,15.2458,15.2092,15.2092,188900.0
2010-07-20 14:25:00,24.92,25.02,24.92,25.02,117600.0,15.2031,15.2641,15.2031,15.2641,117600.0
2010-07-20 14:30:00,25.01,25.04,25.0,25.02,125500.0,15.258,15.2763,15.2519,15.2641,125500.0
2010-07-20 14:35:00,25.02,25.04,25.01,25.03,117200.0,15.2641,15.2763,15.258,15.2702,117200.0
2010-07-20 14:40:00,25.03,25.03,24.99,24.99,101500.0,15.2702,15.2702,15.2458,15.2458,101500.0
2010-07-20 14:45:00,24.99,25.01,24.97,25.01,72500.0,15.2458,15.258,15.2336,15.258,72500.0
2010-07-20 14:50:00,25.0,25.02,24.98,24.98,55300.0,15.2519,15.2641,15.2397,15.2397,55300.0
2010-07-20 14:55:00,24.98,24.98,24.93,24.93,34700.0,15.2397,15.2397,15.2092,15.2092,34700.0
2010-07-20 15:00:00,24.94,24.97,24.91,24.97,72900.0,15.2153,15.2336,15.197,15.2336,72900.0
2010-07-20 15:05:00,24.96,24.98,24.94,24.96,88500.0,15.2275,15.2397,15.2153,15.2275,88500.0
2010-07-20 15:10:00,24.95,25.0,24.94,25.0,116300.0,15.2214,15.2519,15.2153,15.2519,116300.0
2010-07-20 15:15:00,24.99,25.0,24.97,24.98,111700.0,15.2458,15.2519,15.2336,15.2397,111700.0
2010-07-20 15:20:00,24.96,24.98,24.92,24.98,128300.0,15.2275,15.2397,15.2031,15.2397,128300.0
2010-07-20 15:25:00,24.98,25.02,24.96,25.01,262500.0,15.2397,15.2641,15.2275,15.258,262500.0
2010-07-20 15:30:00,25.01,25.09,25.0,25.01,512900.0,15.258,15.3068,15.2519,15.258,512900.0
2010-07-20 15:35:00,25.01,25.03,24.99,25.0,250200.0,15.258,15.2702,15.2458,15.2519,250200.0
2010-07-20 15:40:00,25.0,25.05,24.99,25.04,265500.0,15.2519,15.2824,15.2458,15.2763,265500.0
2010-07-20 15:45:00,25.05,25.07,25.04,25.06,355100.0,15.2824,15.2946,15.2763,15.2885,355100.0
2010-07-20 15:50:00,25.06,25.07,25.0,25.02,284400.0,15.2885,15.2946,15.2519,15.2641,284400.0
2010-07-20 15:55:00,25.01,25.04,25.0,25.03,611500.0,15.258,15.2763,15.2519,15.2702,611500.0
2010-07-21 09:30:00,24.92,24.93,24.76,24.86,247800.0,15.2031,15.2092,15.1055,15.1665,247800.0
2010-07-21 09:35:00,24.85,24.94,24.85,24.9,64000.0,15.1604,15.2153,15.1604,15.1909,64000.0
2010-07-21 09:40:00,24.9,24.92,24.86,24.86,61900.0,15.1909,15.2031,15.1665,15.1665,61900.0
2010-07-21 09:45:00,24.86,24.98,24.84,24.98,168500.0,15.1665,15.2397,15.1543,15.2397,168500.0
2010-07-21 09:50:00,24.99,25.0,24.89,24.9,107000.0,15.2458,15.2519,15.1848,15.1909,107000.0
2010-07-21 09:55:00,24.89,24.89,24.85,24.88,69600.0,15.1848,15.1848,15.1604,15.1787,69600.0
2010-07-21 10:00:00,24.87,24.96,24.86,24.95,76200.0,15.1726,15.2275,15.1665,15.2214,76200.0
2010-07-21 10:05:00,24.96,24.97,24.88,24.88,96800.0,15.2275,15.2336,15.1787,15.1787,96800.0
2010-07-21 10:10:00,24.89,24.89,24.87,24.88,58000.0,15.1848,15.1848,15.1726,15.1787,58000.0
2010-07-21 10:15:00,24.88,24.89,24.86,24.88,195100.0,15.1787,15.1848,15.1665,15.1787,195100.0
2010-07-21 10:20:00,24.89,24.93,24.87,24.91,81900.0,15.1848,15.2092,15.1726,15.197,81900.0
2010-07-21 10:25:00,24.9,24.92,24.87,24.88,55600.0,15.1909,15.2031,15.1726,15.1787,55600.0
2010-07-21 10:30:00,24.87,24.87,24.81,24.81,119600.0,15.1726,15.1726,15.136,15.136,119600.0
2010-07-21 10:35:00,24.81,24.85,24.81,24.84,66200.0,15.136,15.1604,15.136,15.1543,66200.0
2010-07-21 10:40:00,24.84,24.85,24.82,24.82,64000.0,15.1543,15.1604,15.1421,15.1421,64000.0
2010-07-21 10:45:00,24.82,24.84,24.8,24.82,124600.0,15.1421,15.1543,15.1299,15.1421,124600.0
2010-07-21 10:50:00,24.82,24.87,24.81,24.86,114600.0,15.1421,15.1726,15.136,15.1665,114600.0
2010-07-21 10:55:00,24.86,24.89,24.86,24.89,42100.0,15.1665,15.1848,15.1665,15.1848,42100.0
2010-07-21 11:00:00,24.89,24.96,24.88,24.95,68800.0,15.1848,15.2275,15.1787,15.2214,68800.0
2010-07-21 11:05:00,24.95,24.95,24.88,24.88,54900.0,15.2214,15.2214,15.1787,15.1787,54900.0
2010-07-21 11:10:00,24.89,24.9,24.85,24.89,163600.0,15.1848,15.1909,15.1604,15.1848,163600.0
2010-07-21 11:15:00,24.9,24.9,24.84,24.87,308100.0,15.1909,15.1909,15.1543,15.1726,308100.0
2010-07-21 11:20:00,24.87,24.91,24.86,24.88,114400.0,15.1726,15.197,15.1665,15.1787,114400.0
2010-07-21 11:25:00,24.88,24.92,24.88,24.92,35800.0,15.1787,15.2031,15.1787,15.2031,35800.0
2010-07-21 11:30:00,24.92,24.94,24.91,24.93,25000.0,15.2031,15.2153,15.197,15.2092,25000.0
2010-07-21 11:35:00,24.93,24.99,24.93,24.99,27400.0,15.2092,15.2458,15.2092,15.2458,27400.0
2010-07-21 11:40:00,24.99,25.02,24.98,25.01,111200.0,15.2458,15.2641,15.2397,15.258,111200.0
2010-07-21 11:45:00,25.01,25.02,24.98,24.98,28700.0,15.258,15.2641,15.2397,15.2397,28700.0
2010-07-21 11:50:00,24.99,24.99,24.96,24.99,34200.0,15.2458,15.2458,15.2275,15.2458,34200.0
2010-07-21 11:55:00,24.98,25.01,24.98,25.0,30200.0,15.2397,15.258,15.2397,15.2519,30200.0
2010-07-21 12:00:00,25.0,25.03,24.99,25.01,59200.0,15.2519,15.2702,15.2458,15.258,59200.0
2010-07-21 12:05:00,25.01,25.08,25.01,25.07,62500.0,15.258,15.3007,15.258,15.2946,62500.0
2010-07-21 12:10:00,25.06,25.11,25.04,25.09,62900.0,15.2885,15.319,15.2763,15.3068,62900.0
2010-07-21 12:15:00,25.09,25.11,25.02,25.02,43400.0,15.3068,15.319,15.2641,15.2641,43400.0
2010-07-21 12:20:00,25.01,25.02,24.99,25.0,26600.0,15.258,15.2641,15.2458,15.2519,26600.0
2010-07-21 12:25:00,24.99,25.0,24.98,24.99,134500.0,15.2458,15.2519,15.2397,15.2458,134500.0
2010-07-21 12:30:00,24.99,25.0,24.98,24.99,34000.0,15.2458,15.2519,15.2397,15.2458,34000.0
2010-07-21 12:35:00,24.99,25.0,24.98,24.99,31800.0,15.2458,15.2519,15.2397,15.2458,31800.0
2010-07-21 12:40:00,24.99,25.01,24.97,24.97,47300.0,15.2458,15.258,15.2336,15.2336,47300.0
2010-07-21 12:45:00,24.97,24.98,24.95,24.96,43900.0,15.2336,15.2397,15.2214,15.2275,43900.0
2010-07-21 12:50:00,24.97,24.97,24.91,24.91,85000.0,15.2336,15.2336,15.197,15.197,85000.0
2010-07-21 12:55:00,24.91,24.92,24.9,24.92,68600.0,15.197,15.2031,15.1909,15.2031,68600.0
2010-07-21 13:00:00,24.92,24.96,24.92,24.95,47600.0,15.2031,15.2275,15.2031,15.2214,47600.0
2010-07-21 13:05:00,24.96,24.96,24.95,24.96,9200.0,15.2275,15.2275,15.2214,15.2275,9200.0
2010-07-21 13:10:00,24.95,24.96,24.92,24.92,50700.0,15.2214,15.2275,15.2031,15.2031,50700.0
2010-07-21 13:15:00,24.92,24.93,24.91,24.91,27900.0,15.2031,15.2092,15.197,15.197,27900.0
2010-07-21 13:20:00,24.92,24.92,24.87,24.88,84900.0,15.2031,15.2031,15.1726,15.1787,84900.0
2010-07-21 13:25:00,24.88,24.91,24.85,24.9,70000.0,15.1787,15.197,15.1604,15.1909,70000.0
2010-07-21 13:30:00,24.9,24.91,24.89,24.89,54300.0,15.1909,15.197,15.1848,15.1848,54300.0
2010-07-21 13:35:00,24.9,24.91,24.89,24.9,50600.0,15.1909,15.197,15.1848,15.1909,50600.0
2010-07-21 13:40:00,24.9,24.9,24.89,24.89,47900.0,15.1909,15.1909,15.1848,15.1848,47900.0
2010-07-21 13:45:00,24.89,24.9,24.87,24.89,33600.0,15.1848,15.1909,15.1726,15.1848,33600.0
2010-07-21 13:50:00,24.89,24.91,24.88,24.9,65400.0,15.1848,15.197,15.1787,15.1909,65400.0
2010-07-21 13:55:00,24.9,24.92,24.89,24.89,55900.0,15.1909,15.2031,15.1848,15.1848,55900.0
2010-07-21 14:00:00,24.89,24.91,24.83,24.89,130000.0,15.1848,15.197,15.1482,15.1848,130000.0
2010-07-21 14:05:00,24.88,24.88,24.82,24.83,123800.0,15.1787,15.1787,15.1421,15.1482,123800.0
2010-07-21 14:10:00,24.82,24.82,24.68,24.71,419400.0,15.1421,15.1421,15.0567,15.075,419400.0
2010-07-21 14:15:00,24.71,24.76,24.67,24.75,177000.0,15.075,15.1055,15.0506,15.0994,177000.0
2010-07-21 14:20:00,24.75,24.77,24.67,24.76,118700.0,15.0994,15.1116,15.0506,15.1055,118700.0
2010-07-21 14:25:00,24.75,24.8,24.73,24.74,91100.0,15.0994,15.1299,15.0872,15.0933,91100.0
2010-07-21 14:30:00,24.74,24.75,24.64,24.65,101400.0,15.0933,15.0994,15.0323,15.0384,101400.0
2010-07-21 14:35:00,24.66,24.73,24.65,24.72,314100.0,15.0445,15.0872,15.0384,15.0811,314100.0
2010-07-21 14:40:00,24.72,24.81,24.7,24.76,277700.0,15.0811,15.136,15.0689,15.1055,277700.0
2010-07-21 14:45:00,24.75,24.77,24.67,24.71,105500.0,15.0994,15.1116,15.0506,15.075,105500.0
2010-07-21 14:50:00,24.7,24.73,24.65,24.66,141100.0,15.0689,15.0872,15.0384,15.0445,141100.0
2010-07-21 14:55:00,24.66,24.67,24.59,24.62,105700.0,15.0445,15.0506,15.0018,15.0201,105700.0
2010-07-21 15:00:00,24.62,24.66,24.6,24.66,86400.0,15.0201,15.0445,15.0079,15.0445,86400.0
2010-07-21 15:05:00,24.66,24.71,24.65,24.65,131900.0,15.0445,15.075,15.0384,15.0384,131900.0
2010-07-21 15:10:00,24.66,24.7,24.61,24.7,138500.0,15.0445,15.0689,15.014,15.0689,138500.0
2010-07-21 15:15:00,24.69,24.73,24.64,24.64,192300.0,15.0628,15.0872,15.0323,15.0323,192300.0
2010-07-21 15:20:00,24.64,24.7,24.62,24.68,159500.0,15.0323,15.0689,15.0201,15.0567,159500.0
2010-07-21 15:25:00,24.69,24.73,24.65,24.71,155500.0,15.0628,15.0872,15.0384,15.075,155500.0
2010-07-21 15:30:00,24.72,24.75,24.68,24.7,309400.0,15.0811,15.0994,15.0567,15.0689,309400.0
2010-07-21 15:35:00,24.7,24.73,24.69,24.7,153000.0,15.0689,15.0872,15.0628,15.0689,153000.0
2010-07-21 15:40:00,24.69,24.71,24.63,24.69,227700.0,15.0628,15.075,15.0262,15.0628,227700.0
2010-07-21 15:45:00,24.7,24.75,24.69,24.7,316200.0,15.0689,15.0994,15.0628,15.0689,316200.0
2010-07-21 15:50:00,24.71,24.76,24.66,24.7,284000.0,15.075,15.1055,15.0445,15.0689,284000.0
2010-07-21 15:55:00,24.7,24.75,24.67,24.75,450000.0,15.0689,15.0994,15.0506,15.0994,450000.0
2010-07-22 09:30:00,24.96,25.05,24.75,25.03,198800.0,15.2275,15.2824,15.0994,15.2702,198800.0
2010-07-22 09:35:00,25.03,25.05,24.82,24.87,176300.0,15.2702,15.2824,15.1421,15.1726,176300.0
2010-07-22 09:40:00,24.87,25.0,24.86,24.92,160700.0,15.1726,15.2519,15.1665,15.2031,160700.0
2010-07-22 09:45:00,24.92,25.0,24.9,24.91,225700.0,15.2031,15.2519,15.1909,15.197,225700.0
2010-07-22 09:50:00,24.92,24.99,24.91,24.93,139500.0,15.2031,15.2458,15.197,15.2092,139500.0
2010-07-22 09:55:00,24.94,24.96,24.89,24.9,123600.0,15.2153,15.2275,15.1848,15.1909,123600.0
2010-07-22 10:00:00,24.9,25.03,24.9,25.0,227500.0,15.1909,15.2702,15.1909,15.2519,227500.0
2010-07-22 10:05:00,25.0,25.01,24.91,24.93,132900.0,15.2519,15.258,15.197,15.2092,132900.0
2010-07-22 10:10:00,24.93,24.95,24.88,24.94,329600.0,15.2092,15.2214,15.1787,15.2153,329600.0
2010-07-22 10:15:00,24.94,24.98,24.94,24.94,87500.0,15.2153,15.2397,15.2153,15.2153,87500.0
2010-07-22 10:20:00,24.95,24.98,24.9,24.91,206200.0,15.2214,15.2397,15.1909,15.197,206200.0
2010-07-22 10:25:00,24.91,24.92,24.89,24.9,171000.0,15.197,15.2031,15.1848,15.1909,171000.0
2010-07-22 10:30:00,24.91,24.91,24.84,24.85,149300.0,15.197,15.197,15.1543,15.1604,149300.0
2010-07-22 10:35:00,24.85,24.9,24.84,24.9,268500.0,15.1604,15.1909,15.1543,15.1909,268500.0
2010-07-22 10:40:00,24.9,25.03,24.88,25.01,452600.0,15.1909,15.2702,15.1787,15.258,452600.0
2010-07-22 10:45:00,25.01,25.02,24.95,25.02,81500.0,15.258,15.2641,15.2214,15.2641,81500.0
2010-07-22 10:50:00,25.02,25.12,25.0,25.09,220000.0,15.2641,15.3251,15.2519,15.3068,220000.0
2010-07-22 10:55:00,25.09,25.09,25.04,25.06,83600.0,15.3068,15.3068,15.2763,15.2885,83600.0
2010-07-22 11:00:00,25.07,25.12,25.06,25.11,144000.0,15.2946,15.3251,15.2885,15.319,144000.0
2010-07-22 11:05:00,25.11,25.15,25.11,25.14,195400.0,15.319,15.3434,15.319,15.3373,195400.0
2010-07-22 11:10:00,25.13,25.19,25.12,25.19,227900.0,15.3312,15.3678,15.3251,15.3678,227900.0
2010-07-22 11:15:00,25.19,25.19,25.14,25.17,59700.0,15.3678,15.3678,15.3373,15.3556,59700.0
2010-07-22 11:20:00,25.16,25.16,25.12,25.14,51600.0,15.3495,15.3495,15.3251,15.3373,51600.0
2010-07-22 11:25:00,25.15,25.22,25.14,25.19,76200.0,15.3434,15.3861,15.3373,15.3678,76200.0
2010-07-22 11:30:00,25.2,25.2,25.15,25.15,62400.0,15.3739,15.3739,15.3434,15.3434,62400.0
2010-07-22 11:35:00,25.16,25.18,25.13,25.15,255400.0,15.3495,15.3617,15.3312,15.3434,255400.0
2010-07-22 11:40:00,25.15,25.16,25.11,25.13,144200.0,15.3434,15.3495,15.319,15.3312,144200.0
2010-07-22 11:45:00,25.13,25.17,25.12,25.17,149600.0,15.3312,15.3556,15.3251,15.3556,149600.0
2010-07-22 11:50:00,25.17,25.19,25.14,25.16,120700.0,15.3556,15.3678,15.3373,15.3495,120700.0
2010-07-22 11:55:00,25.15,25.16,25.11,25.13,134100.0,15.3434,15.3495,15.319,15.3312,134100.0
2010-07-22 12:00:00,25.13,25.14,25.11,25.13,71000.0,15.3312,15.3373,15.319,15.3312,71000.0
2010-07-22 12:05:00,25.13,25.15,25.13,25.14,52400.0,15.3312,15.3434,15.3312,15.3373,52400.0
2010-07-22 12:10:00,25.15,25.15,25.12,25.12,68900.0,15.3434,15.3434,15.3251,15.3251,68900.0
2010-07-22 12:15:00,25.12,25.13,25.11,25.13,35900.0,15.3251,15.3312,15.319,15.3312,35900.0
2010-07-22 12:20:00,25.12,25.15,25.12,25.13,89500.0,15.3251,15.3434,15.3251,15.3312,89500.0
2010-07-22 12:25:00,25.14,25.14,25.11,25.13,54200.0,15.3373,15.3373,15.319,15.3312,54200.0
2010-07-22 12:30:00,25.13,25.13,25.08,25.11,94800.0,15.3312,15.3312,15.3007,15.319,94800.0
2010-07-22 12:35:00,25.11,25.11,25.09,25.09,61300.0,15.319,15.319,15.3068,15.3068,61300.0
2010-07-22 12:40:00,25.09,25.09,25.06,25.06,29500.0,15.3068,15.3068,15.2885,15.2885,29500.0
2010-07-22 12:45:00,25.07,25.1,25.06,25.1,58900.0,15.2946,15.3129,15.2885,15.3129,58900.0
2010-07-22 12:50:00,25.1,25.1,25.05,25.07,64600.0,15.3129,15.3129,15.2824,15.2946,64600.0
2010-07-22 12:55:00,25.08,25.1,25.03,25.03,123000.0,15.3007,15.3129,15.2702,15.2702,123000.0
2010-07-22 13:00:00,25.03,25.06,25.03,25.06,70500.0,15.2702,15.2885,15.2702,15.2885,70500.0
2010-07-22 13:05:00,25.06,25.06,25.01,25.04,78300.0,15.2885,15.2885,15.258,15.2763,78300.0
2010-07-22 13:10:00,25.01,25.02,25.0,25.01,82800.0,15.258,15.2641,15.2519,15.258,82800.0
2010-07-22 13:15:00,25.0,25.02,24.99,25.02,90400.0,15.2519,15.2641,15.2458,15.2641,90400.0
2010-07-22 13:20:00,25.01,25.01,24.98,24.98,98400.0,15.258,15.258,15.2397,15.2397,98400.0
2010-07-22 13:25:00,24.99,24.99,24.96,24.97,38700.0,15.2458,15.2458,15.2275,15.2336,38700.0
2010-07-22 13:30:00,24.96,24.97,24.95,24.97,61700.0,15.2275,15.2336,15.2214,15.2336,61700.0
2010-07-22 13:35:00,24.96,24.99,24.96,24.96,43900.0,15.2275,15.2458,15.2275,15.2275,43900.0
2010-07-22 13:40:00,24.97,24.97,24.93,24.93,51600.0,15.2336,15.2336,15.2092,15.2092,51600.0
2010-07-22 13:45:00,24.94,24.96,24.92,24.95,60700.0,15.2153,15.2275,15.2031,15.2214,60700.0
2010-07-22 13:50:00,24.95,24.98,24.91,24.92,66500.0,15.2214,15.2397,15.197,15.2031,66500.0
2010-07-22 13:55:00,24.91,24.92,24.9,24.91,37000.0,15.197,15.2031,15.1909,15.197,37000.0
2010-07-22 14:00:00,24.9,24.92,24.9,24.92,32300.0,15.1909,15.2031,15.1909,15.2031,32300.0
2010-07-22 14:05:00,24.91,24.99,24.91,24.97,61300.0,15.197,15.2458,15.197,15.2336,61300.0
2010-07-22 14:10:00,24.98,25.01,24.97,24.99,78700.0,15.2397,15.258,15.2336,15.2458,78700.0
2010-07-22 14:15:00,24.99,25.04,24.99,24.99,97400.0,15.2458,15.2763,15.2458,15.2458,97400.0
2010-07-22 14:20:00,24.99,25.01,24.98,24.99,51900.0,15.2458,15.258,15.2397,15.2458,51900.0
2010-07-22 14:25:00,24.99,25.08,24.99,25.07,94600.0,15.2458,15.3007,15.2458,15.2946,94600.0
2010-07-22 14:30:00,25.07,25.07,24.99,25.01,87900.0,15.2946,15.2946,15.2458,15.258,87900.0
2010-07-22 14:35:00,25.01,25.04,25.0,25.0,53900.0,15.258,15.2763,15.2519,15.2519,53900.0
2010-07-22 14:40:00,25.0,25.02,24.98,25.01,91400.0,15.2519,15.2641,15.2397,15.258,91400.0
2010-07-22 14:45:00,25.01,25.02,24.99,25.0,47700.0,15.258,15.2641,15.2458,15.2519,47700.0
2010-07-22 14:50:00,25.0,25.0,24.98,25.0,44400.0,15.2519,15.2519,15.2397,15.2519,44400.0
2010-07-22 14:55:00,24.99,25.02,24.99,25.02,59700.0,15.2458,15.2641,15.2458,15.2641,59700.0
2010-07-22 15:00:00,25.02,25.02,24.97,24.99,73600.0,15.2641,15.2641,15.2336,15.2458,73600.0
2010-07-22 15:05:00,24.98,24.99,24.92,24.96,130900.0,15.2397,15.2458,15.2031,15.2275,130900.0
2010-07-22 15:10:00,24.96,24.99,24.93,24.98,122800.0,15.2275,15.2458,15.2092,15.2397,122800.0
2010-07-22 15:15:00,24.98,25.04,24.98,25.01,111100.0,15.2397,15.2763,15.2397,15.258,111100.0
2010-07-22 15:20:00,25.01,25.02,24.98,24.98,108400.0,15.258,15.2641,15.2397,15.2397,108400.0
2010-07-22 15:25:00,24.97,25.01,24.96,24.99,141900.0,15.2336,15.258,15.2275,15.2458,141900.0
2010-07-22 15:30:00,24.99,25.0,24.95,24.96,183900.0,15.2458,15.2519,15.2214,15.2275,183900.0
2010-07-22 15:35:00,24.96,24.99,24.85,24.91,249400.0,15.2275,15.2458,15.1604,15.197,249400.0
2010-07-22 15:40:00,24.9,24.92,24.85,24.87,201400.0,15.1909,15.2031,15.1604,15.1726,201400.0
2010-07-22 15:45:00,24.88,24.94,24.87,24.92,332500.0,15.1787,15.2153,15.1726,15.2031,332500.0
2010-07-22 15:50:00,24.92,24.94,24.9,24.93,167600.0,15.2031,15.2153,15.1909,15.2092,167600.0
2010-07-22 15:55:00,24.93,24.96,24.91,24.93,315100.0,15.2092,15.2275,15.197,15.2092,315100.0
2010-07-23 09:30:00,24.94,24.95,24.75,24.76,121200.0,15.2153,15.2214,15.0994,15.1055,121200.0
2010-07-23 09:35:00,24.77,24.77,24.72,24.74,141200.0,15.1116,15.1116,15.0811,15.0933,141200.0
2010-07-23 09:40:00,24.74,24.74,24.68,24.7,191600.0,15.0933,15.0933,15.0567,15.0689,191600.0
2010-07-23 09:45:00,24.7,24.72,24.67,24.68,134100.0,15.0689,15.0811,15.0506,15.0567,134100.0
2010-07-23 09:50:00,24.68,24.68,24.6,24.62,264500.0,15.0567,15.0567,15.0079,15.0201,264500.0
2010-07-23 09:55:00,24.62,24.65,24.61,24.62,132600.0,15.0201,15.0384,15.014,15.0201,132600.0
2010-07-23 10:00:00,24.62,24.68,24.62,24.66,116100.0,15.0201,15.0567,15.0201,15.0445,116100.0
2010-07-23 10:05:00,24.67,24.69,24.66,24.67,100200.0,15.0506,15.0628,15.0445,15.0506,100200.0
2010-07-23 10:10:00,24.66,24.67,24.63,24.65,126200.0,15.0445,15.0506,15.0262,15.0384,126200.0
2010-07-23 10:15:00,24.65,24.68,24.62,24.67,193500.0,15.0384,15.0567,15.0201,15.0506,193500.0
2010-07-23 10:20:00,24.68,24.79,24.65,24.77,299900.0,15.0567,15.1238,15.0384,15.1116,299900.0
2010-07-23 10:25:00,24.77,24.79,24.77,24.78,120500.0,15.1116,15.1238,15.1116,15.1177,120500.0
2010-07-23 10:30:00,24.78,24.85,24.77,24.84,197200.0,15.1177,15.1604,15.1116,15.1543,197200.0
2010-07-23 10:35:00,24.83,24.84,24.76,24.77,69800.0,15.1482,15.1543,15.1055,15.1116,69800.0
2010-07-23 10:40:00,24.77,24.77,24.73,24.76,60200.0,15.1116,15.1116,15.0872,15.1055,60200.0
2010-07-23 10:45:00,24.77,24.77,24.68,24.68,111600.0,15.1116,15.1116,15.0567,15.0567,111600.0
2010-07-23 10:50:00,24.68,24.69,24.63,24.63,76500.0,15.0567,15.0628,15.0262,15.0262,76500.0
2010-07-23 10:55:00,24.64,24.67,24.62,24.62,130700.0,15.0323,15.0506,15.0201,15.0201,130700.0
2010-07-23 11:00:00,24.62,24.66,24.62,24.63,110400.0,15.0201,15.0445,15.0201,15.0262,110400.0
2010-07-23 11:05:00,24.63,24.64,24.59,24.59,197800.0,15.0262,15.0323,15.0018,15.0018,197800.0
2010-07-23 11:10:00,24.59,24.6,24.55,24.59,93700.0,15.0018,15.0079,14.9774,15.0018,93700.0
2010-07-23 11:15:00,24.58,24.62,24.57,24.61,76800.0,14.9957,15.0201,14.9896,15.014,76800.0
2010-07-23 11:20:00,24.61,24.63,24.58,24.58,89100.0,15.014,15.0262,14.9957,14.9957,89100.0
2010-07-23 11:25:00,24.59,24.6,24.54,24.54,113900.0,15.0018,15.0079,14.9713,14.9713,113900.0
2010-07-23 11:30:00,24.55,24.59,24.53,24.58,102000.0,14.9774,15.0018,14.9652,14.9957,102000.0
2010-07-23 11:35:00,24.57,24.6,24.57,24.59,119300.0,14.9896,15.0079,14.9896,15.0018,119300.0
2010-07-23 11:40:00,24.6,24.6,24.54,24.55,62100.0,15.0079,15.0079,14.9713,14.9774,62100.0
2010-07-23 11:45:00,24.56,24.56,24.51,24.55,105900.0,14.9835,14.9835,14.953,14.9774,105900.0
2010-07-23 11:50:00,24.56,24.56,24.51,24.54,135800.0,14.9835,14.9835,14.953,14.9713,135800.0
2010-07-23 11:55:00,24.54,24.55,24.51,24.54,90100.0,14.9713,14.9774,14.953,14.9713,90100.0
2010-07-23 12:00:00,24.54,24.62,24.5,24.5,197900.0,14.9713,15.0201,14.9469,14.9469,197900.0
2010-07-23 12:05:00,24.5,24.52,24.46,24.46,246400.0,14.9469,14.9591,14.9225,14.9225,246400.0
2010-07-23 12:10:00,24.46,24.5,24.43,24.49,119900.0,14.9225,14.9469,14.9042,14.9408,119900.0
2010-07-23 12:15:00,24.48,24.51,24.47,24.48,93000.0,14.9347,14.953,14.9286,14.9347,93000.0
2010-07-23 12:20:00,24.49,24.51,24.45,24.47,150400.0,14.9408,14.953,14.9164,14.9286,150400.0
2010-07-23 12:25:00,24.47,24.48,24.42,24.42,152600.0,14.9286,14.9347,14.8981,14.8981,152600.0
2010-07-23 12:30:00,24.43,24.43,24.36,24.41,195500.0,14.9042,14.9042,14.8615,14.892,195500.0
2010-07-23 12:35:00,24.4,24.41,24.35,24.35,174700.0,14.8859,14.892,14.8554,14.8554,174700.0
2010-07-23 12:40:00,24.35,24.36,24.29,24.3,203300.0,14.8554,14.8615,14.8188,14.8249,203300.0
2010-07-23 12:45:00,24.3,24.3,24.26,24.29,198600.0,14.8249,14.8249,14.8005,14.8188,198600.0
2010-07-23 12:50:00,24.29,24.31,24.28,24.29,188200.0,14.8188,14.831,14.8127,14.8188,188200.0
2010-07-23 12:55:00,24.28,24.31,24.28,24.29,102700.0,14.8127,14.831,14.8127,14.8188,102700.0
2010-07-23 13:00:00,24.3,24.3,24.27,24.3,133500.0,14.8249,14.8249,14.8066,14.8249,133500.0
2010-07-23 13:05:00,24.3,24.32,24.28,24.3,55900.0,14.8249,14.8371,14.8127,14.8249,55900.0
2010-07-23 13:10:00,24.3,24.37,24.29,24.37,68500.0,14.8249,14.8676,14.8188,14.8676,68500.0
2010-07-23 13:15:00,24.36,24.43,24.35,24.4,122700.0,14.8615,14.9042,14.8554,14.8859,122700.0
2010-07-23 13:20:00,24.4,24.47,24.39,24.45,179300.0,14.8859,14.9286,14.8798,14.9164,179300.0
2010-07-23 13:25:00,24.45,24.53,24.44,24.5,286100.0,14.9164,14.9652,14.9103,14.9469,286100.0
2010-07-23 13:30:00,24.5,24.54,24.49,24.5,175600.0,14.9469,14.9713,14.9408,14.9469,175600.0
2010-07-23 13:35:00,24.5,24.62,24.5,24.56,315100.0,14.9469,15.0201,14.9469,14.9835,315100.0
2010-07-23 13:40:00,24.56,24.64,24.56,24.6,112500.0,14.9835,15.0323,14.9835,15.0079,112500.0
2010-07-23 13:45:00,24.6,24.61,24.55,24.56,100900.0,15.0079,15.014,14.9774,14.9835,100900.0
2010-07-23 13:50:00,24.56,24.57,24.51,24.51,209400.0,14.9835,14.9896,14.953,14.953,209400.0
2010-07-23 13:55:00,24.51,24.55,24.5,24.55,144300.0,14.953,14.9774,14.9469,14.9774,144300.0
2010-07-23 14:00:00,24.54,24.57,24.52,24.55,182700.0,14.9713,14.9896,14.9591,14.9774,182700.0
2010-07-23 14:05:00,24.55,24.56,24.52,24.52,138700.0,14.9774,14.9835,14.9591,14.9591,138700.0
2010-07-23 14:10:00,24.53,24.54,24.5,24.54,110700.0,14.9652,14.9713,14.9469,14.9713,110700.0
2010-07-23 14:15:00,24.54,24.55,24.52,24.52,58500.0,14.9713,14.9774,14.9591,14.9591,58500.0
2010-07-23 14:20:00,24.52,24.52,24.48,24.5,79700.0,14.9591,14.9591,14.9347,14.9469,79700.0
2010-07-23 14:25:00,24.49,24.52,24.48,24.52,78800.0,14.9408,14.9591,14.9347,14.9591,78800.0
2010-07-23 14:30:00,24.52,24.52,24.49,24.49,62400.0,14.9591,14.9591,14.9408,14.9408,62400.0
2010-07-23 14:35:00,24.48,24.51,24.48,24.51,95800.0,14.9347,14.953,14.9347,14.953,95800.0
2010-07-23 14:40:00,24.51,24.54,24.51,24.53,67800.0,14.953,14.9713,14.953,14.9652,67800.0
2010-07-23 14:45:00,24.53,24.54,24.52,24.53,48800.0,14.9652,14.9713,14.9591,14.9652,48800.0
2010-07-23 14:50:00,24.53,24.55,24.51,24.54,50200.0,14.9652,14.9774,14.953,14.9713,50200.0
2010-07-23 14:55:00,24.54,24.56,24.51,24.51,107700.0,14.9713,14.9835,14.953,14.953,107700.0
2010-07-23 15:00:00,24.53,24.55,24.51,24.54,81100.0,14.9652,14.9774,14.953,14.9713,81100.0
2010-07-23 15:05:00,24.53,24.55,24.52,24.54,54200.0,14.9652,14.9774,14.9591,14.9713,54200.0
2010-07-23 15:10:00,24.54,24.56,24.51,24.51,82600.0,14.9713,14.9835,14.953,14.953,82600.0
2010-07-23 15:15:00,24.51,24.53,24.5,24.52,193500.0,14.953,14.9652,14.9469,14.9591,193500.0
2010-07-23 15:20:00,24.52,24.53,24.51,24.53,103900.0,14.9591,14.9652,14.953,14.9652,103900.0
2010-07-23 15:25:00,24.52,24.54,24.5,24.53,121900.0,14.9591,14.9713,14.9469,14.9652,121900.0
2010-07-23 15:30:00,24.53,24.6,24.53,24.58,179700.0,14.9652,15.0079,14.9652,14.9957,179700.0
2010-07-23 15:35:00,24.59,24.62,24.54,24.55,232400.0,15.0018,15.0201,14.9713,14.9774,232400.0
2010-07-23 15:40:00,24.55,24.57,24.51,24.55,297000.0,14.9774,14.9896,14.953,14.9774,297000.0
2010-07-23 15:45:00,24.55,24.6,24.54,24.59,448500.0,14.9774,15.0079,14.9713,15.0018,448500.0
2010-07-23 15:50:00,24.59,24.62,24.57,24.62,437100.0,15.0018,15.0201,14.9896,15.0201,437100.0
2010-07-23 15:55:00,24.62,24.68,24.61,24.65,922100.0,15.0201,15.0567,15.014,15.0384,922100.0
2010-07-26 09:30:00,24.57,24.73,24.57,24.64,141600.0,14.9896,15.0872,14.9896,15.0323,141600.0
2010-07-26 09:35:00,24.64,24.79,24.63,24.79,167300.0,15.0323,15.1238,15.0262,15.1238,167300.0
2010-07-26 09:40:00,24.78,24.8,24.75,24.79,141900.0,15.1177,15.1299,15.0994,15.1238,141900.0
2010-07-26 09:45:00,24.79,24.84,24.78,24.84,113800.0,15.1238,15.1543,15.1177,15.1543,113800.0
2010-07-26 09:50:00,24.84,24.87,24.81,24.87,73100.0,15.1543,15.1726,15.136,15.1726,73100.0
2010-07-26 09:55:00,24.87,24.93,24.87,24.91,103200.0,15.1726,15.2092,15.1726,15.197,103200.0
2010-07-26 10:00:00,24.91,25.03,24.91,25.02,176400.0,15.197,15.2702,15.197,15.2641,176400.0
2010-07-26 10:05:00,25.02,25.02,24.94,24.94,112600.0,15.2641,15.2641,15.2153,15.2153,112600.0
2010-07-26 10:10:00,24.94,24.98,24.92,24.96,137400.0,15.2153,15.2397,15.2031,15.2275,137400.0
2010-07-26 10:15:00,24.96,24.98,24.9,24.94,160400.0,15.2275,15.2397,15.1909,15.2153,160400.0
2010-07-26 10:20:00,24.93,24.94,24.88,24.91,104100.0,15.2092,15.2153,15.1787,15.197,104100.0
2010-07-26 10:25:00,24.91,24.92,24.85,24.88,177600.0,15.197,15.2031,15.1604,15.1787,177600.0
2010-07-26 10:30:00,24.88,24.89,24.79,24.82,92700.0,15.1787,15.1848,15.1238,15.1421,92700.0
2010-07-26 10:35:00,24.82,24.86,24.82,24.85,56500.0,15.1421,15.1665,15.1421,15.1604,56500.0
2010-07-26 10:40:00,24.86,24.87,24.84,24.86,51000.0,15.1665,15.1726,15.1543,15.1665,51000.0
2010-07-26 10:45:00,24.86,24.92,24.86,24.91,63200.0,15.1665,15.2031,15.1665,15.197,63200.0
2010-07-26 10:50:00,24.92,24.92,24.85,24.86,69700.0,15.2031,15.2031,15.1604,15.1665,69700.0
2010-07-26 10:55:00,24.85,24.9,24.85,24.89,71700.0,15.1604,15.1909,15.1604,15.1848,71700.0
2010-07-26 11:00:00,24.9,24.91,24.88,24.88,62500.0,15.1909,15.197,15.1787,15.1787,62500.0
2010-07-26 11:05:00,24.88,24.89,24.84,24.87,134100.0,15.1787,15.1848,15.1543,15.1726,134100.0
2010-07-26 11:10:00,24.87,24.89,24.86,24.88,71800.0,15.1726,15.1848,15.1665,15.1787,71800.0
2010-07-26 11:15:00,24.87,24.93,24.86,24.93,155800.0,15.1726,15.2092,15.1665,15.2092,155800.0
2010-07-26 11:20:00,24.94,24.95,24.93,24.94,87900.0,15.2153,15.2214,15.2092,15.2153,87900.0
2010-07-26 11:25:00,24.93,24.95,24.93,24.94,50300.0,15.2092,15.2214,15.2092,15.2153,50300.0
2010-07-26 11:30:00,24.93,24.95,24.92,24.94,101000.0,15.2092,15.2214,15.2031,15.2153,101000.0
2010-07-26 11:35:00,24.94,24.94,24.92,24.92,32800.0,15.2153,15.2153,15.2031,15.2031,32800.0
2010-07-26 11:40:00,24.93,24.96,24.91,24.95,56000.0,15.2092,15.2275,15.197,15.2214,56000.0
2010-07-26 11:45:00,24.95,24.97,24.95,24.96,76900.0,15.2214,15.2336,15.2214,15.2275,76900.0
2010-07-26 11:50:00,24.96,24.97,24.95,24.97,85900.0,15.2275,15.2336,15.2214,15.2336,85900.0
2010-07-26 11:55:00,24.97,24.99,24.95,24.95,84900.0,15.2336,15.2458,15.2214,15.2214,84900.0
2010-07-26 12:00:00,24.95,24.97,24.94,24.94,37100.0,15.2214,15.2336,15.2153,15.2153,37100.0
2010-07-26 12:05:00,24.94,24.99,24.93,24.99,73900.0,15.2153,15.2458,15.2092,15.2458,73900.0
2010-07-26 12:10:00,24.98,24.99,24.91,24.91,49000.0,15.2397,15.2458,15.197,15.197,49000.0
2010-07-26 12:15:00,24.92,24.92,24.9,24.91,42300.0,15.2031,15.2031,15.1909,15.197,42300.0
2010-07-26 12:20:00,24.9,24.91,24.9,24.9,34500.0,15.1909,15.197,15.1909,15.1909,34500.0
2010-07-26 12:25:00,24.9,24.92,24.89,24.91,47100.0,15.1909,15.2031,15.1848,15.197,47100.0
2010-07-26 12:30:00,24.92,24.92,24.87,24.87,66900.0,15.2031,15.2031,15.1726,15.1726,66900.0
2010-07-26 12:35:00,24.87,24.9,24.87,24.9,68900.0,15.1726,15.1909,15.1726,15.1909,68900.0
2010-07-26 12:40:00,24.9,24.9,24.86,24.86,73300.0,15.1909,15.1909,15.1665,15.1665,73300.0
2010-07-26 12:45:00,24.85,24.88,24.85,24.87,55800.0,15.1604,15.1787,15.1604,15.1726,55800.0
2010-07-26 12:50:00,24.88,24.91,24.87,24.91,45400.0,15.1787,15.197,15.1726,15.197,45400.0
2010-07-26 12:55:00,24.9,24.92,24.89,24.91,55800.0,15.1909,15.2031,15.1848,15.197,55800.0
2010-07-26 13:00:00,24.9,24.92,24.9,24.92,44200.0,15.1909,15.2031,15.1909,15.2031,44200.0
2010-07-26 13:05:00,24.91,24.92,24.86,24.87,72100.0,15.197,15.2031,15.1665,15.1726,72100.0
2010-07-26 13:10:00,24.88,24.89,24.87,24.88,36700.0,15.1787,15.1848,15.1726,15.1787,36700.0
2010-07-26 13:15:00,24.87,24.92,24.87,24.92,67900.0,15.1726,15.2031,15.1726,15.2031,67900.0
2010-07-26 13:20:00,24.92,24.93,24.91,24.92,54800.0,15.2031,15.2092,15.197,15.2031,54800.0
2010-07-26 13:25:00,24.92,24.96,24.92,24.95,88200.0,15.2031,15.2275,15.2031,15.2214,88200.0
2010-07-26 13:30:00,24.95,25.0,24.95,24.98,326500.0,15.2214,15.2519,15.2214,15.2397,326500.0
2010-07-26 13:35:00,24.98,24.99,24.98,24.99,35500.0,15.2397,15.2458,15.2397,15.2458,35500.0
2010-07-26 13:40:00,24.98,24.99,24.98,24.99,37300.0,15.2397,15.2458,15.2397,15.2458,37300.0
2010-07-26 13:45:00,24.98,24.99,24.94,24.94,97300.0,15.2397,15.2458,15.2153,15.2153,97300.0
2010-07-26 13:50:00,24.95,24.95,24.9,24.94,122200.0,15.2214,15.2214,15.1909,15.2153,122200.0
2010-07-26 13:55:00,24.93,24.95,24.91,24.91,60900.0,15.2092,15.2214,15.197,15.197,60900.0
2010-07-26 14:00:00,24.92,24.92,24.88,24.88,58300.0,15.2031,15.2031,15.1787,15.1787,58300.0
2010-07-26 14:05:00,24.89,24.89,24.88,24.88,52700.0,15.1848,15.1848,15.1787,15.1787,52700.0
2010-07-26 14:10:00,24.88,24.89,24.86,24.87,101400.0,15.1787,15.1848,15.1665,15.1726,101400.0
2010-07-26 14:15:00,24.86,24.87,24.86,24.86,47800.0,15.1665,15.1726,15.1665,15.1665,47800.0
2010-07-26 14:20:00,24.86,24.87,24.85,24.85,39700.0,15.1665,15.1726,15.1604,15.1604,39700.0
2010-07-26 14:25:00,24.85,24.86,24.83,24.83,124100.0,15.1604,15.1665,15.1482,15.1482,124100.0
2010-07-26 14:30:00,24.83,24.86,24.83,24.86,57400.0,15.1482,15.1665,15.1482,15.1665,57400.0
2010-07-26 14:35:00,24.86,24.87,24.84,24.85,78400.0,15.1665,15.1726,15.1543,15.1604,78400.0
2010-07-26 14:40:00,24.85,24.89,24.85,24.87,78400.0,15.1604,15.1848,15.1604,15.1726,78400.0
2010-07-26 14:45:00,24.87,24.88,24.86,24.88,40400.0,15.1726,15.1787,15.1665,15.1787,40400.0
2010-07-26 14:50:00,24.88,24.89,24.86,24.88,68800.0,15.1787,15.1848,15.1665,15.1787,68800.0
2010-07-26 14:55:00,24.88,24.9,24.86,24.88,85100.0,15.1787,15.1909,15.1665,15.1787,85100.0
2010-07-26 15:00:00,24.89,24.94,24.88,24.93,101800.0,15.1848,15.2153,15.1787,15.2092,101800.0
2010-07-26 15:05:00,24.94,24.94,24.92,24.94,71100.0,15.2153,15.2153,15.2031,15.2153,71100.0
2010-07-26 15:10:00,24.93,24.96,24.93,24.95,133400.0,15.2092,15.2275,15.2092,15.2214,133400.0
2010-07-26 15:15:00,24.96,24.96,24.92,24.94,94200.0,15.2275,15.2275,15.2031,15.2153,94200.0
2010-07-26 15:20:00,24.94,24.98,24.93,24.98,123000.0,15.2153,15.2397,15.2092,15.2397,123000.0
2010-07-26 15:25:00,24.98,24.99,24.95,24.96,175500.0,15.2397,15.2458,15.2214,15.2275,175500.0
2010-07-26 15:30:00,24.95,24.96,24.92,24.92,164600.0,15.2214,15.2275,15.2031,15.2031,164600.0
2010-07-26 15:35:00,24.93,24.99,24.92,24.99,220300.0,15.2092,15.2458,15.2031,15.2458,220300.0
2010-07-26 15:40:00,24.99,24.99,24.96,24.98,275500.0,15.2458,15.2458,15.2275,15.2397,275500.0
2010-07-26 15:45:00,24.98,24.98,24.96,24.96,241400.0,15.2397,15.2397,15.2275,15.2275,241400.0
2010-07-26 15:50:00,24.96,24.99,24.96,24.99,350200.0,15.2275,15.2458,15.2275,15.2458,350200.0
2010-07-26 15:55:00,24.98,24.99,24.95,24.97,726300.0,15.2397,15.2458,15.2214,15.2336,726300.0
2010-07-27 09:30:00,25.09,25.09,25.02,25.04,140400.0,15.3068,15.3068,15.2641,15.2763,140400.0
2010-07-27 09:35:00,25.04,25.08,25.02,25.06,114200.0,15.2763,15.3007,15.2641,15.2885,114200.0
2010-07-27 09:40:00,25.06,25.08,25.0,25.01,120700.0,15.2885,15.3007,15.2519,15.258,120700.0
2010-07-27 09:45:00,25.01,25.04,25.01,25.03,95900.0,15.258,15.2763,15.258,15.2702,95900.0
2010-07-27 09:50:00,25.04,25.04,25.01,25.03,88200.0,15.2763,15.2763,15.258,15.2702,88200.0
2010-07-27 09:55:00,25.02,25.03,25.01,25.01,74500.0,15.2641,15.2702,15.258,15.258,74500.0
2010-07-27 10:00:00,25.0,25.09,25.0,25.02,262200.0,15.2519,15.3068,15.2519,15.2641,262200.0
2010-07-27 10:05:00,25.02,25.03,25.0,25.0,79800.0,15.2641,15.2702,15.2519,15.2519,79800.0
2010-07-27 10:10:00,25.0,25.02,25.0,25.0,106400.0,15.2519,15.2641,15.2519,15.2519,106400.0
2010-07-27 10:15:00,25.0,25.02,24.99,25.01,120400.0,15.2519,15.2641,15.2458,15.258,120400.0
2010-07-27 10:20:00,25.02,25.02,24.98,25.0,71300.0,15.2641,15.2641,15.2397,15.2519,71300.0
2010-07-27 10:25:00,25.0,25.0,24.95,24.98,81000.0,15.2519,15.2519,15.2214,15.2397,81000.0
2010-07-27 10:30:00,24.98,25.0,24.97,24.97,68300.0,15.2397,15.2519,15.2336,15.2336,68300.0
2010-07-27 10:35:00,24.97,24.98,24.92,24.92,58500.0,15.2336,15.2397,15.2031,15.2031,58500.0
2010-07-27 10:40:00,24.93,24.97,24.91,24.92,108800.0,15.2092,15.2336,15.197,15.2031,108800.0
2010-07-27 10:45:00,24.92,24.96,24.91,24.96,49300.0,15.2031,15.2275,15.197,15.2275,49300.0
2010-07-27 10:50:00,24.95,24.98,24.93,24.97,56100.0,15.2214,15.2397,15.2092,15.2336,56100.0
2010-07-27 10:55:00,24.97,25.01,24.96,24.98,122000.0,15.2336,15.258,15.2275,15.2397,122000.0
2010-07-27 11:00:00,24.98,25.0,24.95,24.98,97900.0,15.2397,15.2519,15.2214,15.2397,97900.0
2010-07-27 11:05:00,24.97,24.98,24.93,24.93,67300.0,15.2336,15.2397,15.2092,15.2092,67300.0
2010-07-27 11:10:00,24.93,24.93,24.89,24.93,111100.0,15.2092,15.2092,15.1848,15.2092,111100.0
2010-07-27 11:15:00,24.92,24.93,24.85,24.85,118800.0,15.2031,15.2092,15.1604,15.1604,118800.0
2010-07-27 11:20:00,24.85,24.89,24.83,24.88,169800.0,15.1604,15.1848,15.1482,15.1787,169800.0
2010-07-27 11:25:00,24.88,24.93,24.87,24.92,220900.0,15.1787,15.2092,15.1726,15.2031,220900.0
2010-07-27 11:30:00,24.93,24.97,24.92,24.96,104800.0,15.2092,15.2336,15.2031,15.2275,104800.0
2010-07-27 11:35:00,24.96,25.0,24.95,24.99,57500.0,15.2275,15.2519,15.2214,15.2458,57500.0
2010-07-27 11:40:00,24.99,24.99,24.96,24.98,61700.0,15.2458,15.2458,15.2275,15.2397,61700.0
2010-07-27 11:45:00,24.98,24.99,24.96,24.96,37500.0,15.2397,15.2458,15.2275,15.2275,37500.0
2010-07-27 11:50:00,24.97,25.0,24.96,24.99,111900.0,15.2336,15.2519,15.2275,15.2458,111900.0
2010-07-27 11:55:00,25.0,25.0,24.99,25.0,26700.0,15.2519,15.2519,15.2458,15.2519,26700.0
2010-07-27 12:00:00,25.0,25.0,24.96,24.97,117600.0,15.2519,15.2519,15.2275,15.2336,117600.0
2010-07-27 12:05:00,24.98,24.99,24.96,24.98,32000.0,15.2397,15.2458,15.2275,15.2397,32000.0
2010-07-27 12:10:00,24.97,25.01,24.97,25.01,50700.0,15.2336,15.258,15.2336,15.258,50700.0
2010-07-27 12:15:00,25.01,25.02,25.0,25.01,89600.0,15.258,15.2641,15.2519,15.258,89600.0
2010-07-27 12:20:00,25.01,25.02,25.01,25.02,73200.0,15.258,15.2641,15.258,15.2641,73200.0
2010-07-27 12:25:00,25.02,25.06,25.01,25.03,197900.0,15.2641,15.2885,15.258,15.2702,197900.0
2010-07-27 12:30:00,25.02,25.02,24.96,24.97,75500.0,15.2641,15.2641,15.2275,15.2336,75500.0
2010-07-27 12:35:00,24.96,24.98,24.96,24.97,44000.0,15.2275,15.2397,15.2275,15.2336,44000.0
2010-07-27 12:40:00,24.98,25.01,24.97,24.99,72600.0,15.2397,15.258,15.2336,15.2458,72600.0
2010-07-27 12:45:00,24.98,24.98,24.94,24.95,31800.0,15.2397,15.2397,15.2153,15.2214,31800.0
2010-07-27 12:50:00,24.95,24.96,24.94,24.95,53100.0,15.2214,15.2275,15.2153,15.2214,53100.0
2010-07-27 12:55:00,24.95,24.96,24.94,24.95,17300.0,15.2214,15.2275,15.2153,15.2214,17300.0
2010-07-27 13:00:00,24.95,24.98,24.95,24.98,52500.0,15.2214,15.2397,15.2214,15.2397,52500.0
2010-07-27 13:05:00,24.98,24.99,24.98,24.98,27500.0,15.2397,15.2458,15.2397,15.2397,27500.0
2010-07-27 13:10:00,24.99,25.0,24.98,24.99,24500.0,15.2458,15.2519,15.2397,15.2458,24500.0
2010-07-27 13:15:00,24.99,25.01,24.97,25.01,53300.0,15.2458,15.258,15.2336,15.258,53300.0
2010-07-27 13:20:00,25.01,25.02,24.99,25.02,37100.0,15.258,15.2641,15.2458,15.2641,37100.0
2010-07-27 13:25:00,25.01,25.03,24.99,25.01,69300.0,15.258,15.2702,15.2458,15.258,69300.0
2010-07-27 13:30:00,25.0,25.01,24.98,24.98,29600.0,15.2519,15.258,15.2397,15.2397,29600.0
2010-07-27 13:35:00,24.99,25.01,24.97,25.01,32200.0,15.2458,15.258,15.2336,15.258,32200.0
2010-07-27 13:40:00,25.01,25.01,24.96,24.96,40200.0,15.258,15.258,15.2275,15.2275,40200.0
2010-07-27 13:45:00,24.96,25.0,24.94,24.99,43500.0,15.2275,15.2519,15.2153,15.2458,43500.0
2010-07-27 13:50:00,24.98,25.02,24.98,25.02,107100.0,15.2397,15.2641,15.2397,15.2641,107100.0
2010-07-27 13:55:00,25.01,25.04,25.01,25.01,61600.0,15.258,15.2763,15.258,15.258,61600.0
2010-07-27 14:00:00,25.01,25.04,25.01,25.03,140000.0,15.258,15.2763,15.258,15.2702,140000.0
2010-07-27 14:05:00,25.03,25.07,25.03,25.07,240500.0,15.2702,15.2946,15.2702,15.2946,240500.0
2010-07-27 14:10:00,25.06,25.09,25.05,25.09,273500.0,15.2885,15.3068,15.2824,15.3068,273500.0
2010-07-27 14:15:00,25.09,25.16,25.08,25.15,305000.0,15.3068,15.3495,15.3007,15.3434,305000.0
2010-07-27 14:20:00,25.15,25.16,25.12,25.15,566200.0,15.3434,15.3495,15.3251,15.3434,566200.0
2010-07-27 14:25:00,25.15,25.16,25.07,25.1,273400.0,15.3434,15.3495,15.2946,15.3129,273400.0
2010-07-27 14:30:00,25.11,25.11,25.09,25.1,33100.0,15.319,15.319,15.3068,15.3129,33100.0
2010-07-27 14:35:00,25.09,25.16,25.09,25.15,245700.0,15.3068,15.3495,15.3068,15.3434,245700.0
2010-07-27 14:40:00,25.15,25.16,25.14,25.15,111000.0,15.3434,15.3495,15.3373,15.3434,111000.0
2010-07-27 14:45:00,25.16,25.17,25.13,25.15,178800.0,15.3495,15.3556,15.3312,15.3434,178800.0
2010-07-27 14:50:00,25.15,25.16,25.13,25.15,242500.0,15.3434,15.3495,15.3312,15.3434,242500.0
2010-07-27 14:55:00,25.15,25.16,25.15,25.15,115600.0,15.3434,15.3495,15.3434,15.3434,115600.0
2010-07-27 15:00:00,25.16,25.2,25.15,25.19,297100.0,15.3495,15.3739,15.3434,15.3678,297100.0
2010-07-27 15:05:00,25.2,25.21,25.18,25.19,999400.0,15.3739,15.38,15.3617,15.3678,999400.0
2010-07-27 15:10:00,25.2,25.2,25.15,25.18,102300.0,15.3739,15.3739,15.3434,15.3617,102300.0
2010-07-27 15:15:00,25.17,25.21,25.16,25.21,341100.0,15.3556,15.38,15.3495,15.38,341100.0
2010-07-27 15:20:00,25.2,25.23,25.19,25.19,357800.0,15.3739,15.3922,15.3678,15.3678,357800.0
2010-07-27 15:25:00,25.2,25.2,25.18,25.19,114400.0,15.3739,15.3739,15.3617,15.3678,114400.0
2010-07-27 15:30:00,25.2,25.2,25.15,25.17,107400.0,15.3739,15.3739,15.3434,15.3556,107400.0
2010-07-27 15:35:00,25.17,25.19,25.17,25.17,380100.0,15.3556,15.3678,15.3556,15.3556,380100.0
2010-07-27 15:40:00,25.18,25.23,25.17,25.2,324700.0,15.3617,15.3922,15.3556,15.3739,324700.0
2010-07-27 15:45:00,25.2,25.24,25.19,25.24,367400.0,15.3739,15.3983,15.3678,15.3983,367400.0
2010-07-27 15:50:00,25.24,25.26,25.23,25.26,533800.0,15.3983,15.4105,15.3922,15.4105,533800.0
2010-07-27 15:55:00,25.25,25.35,25.25,25.32,1592500.0,15.4044,15.4654,15.4044,15.4471,1592500.0
2010-07-28 09:30:00,25.25,25.36,25.25,25.31,200700.0,15.4044,15.4715,15.4044,15.441,200700.0
2010-07-28 09:35:00,25.31,25.34,25.27,25.31,139000.0,15.441,15.4593,15.4166,15.441,139000.0
2010-07-28 09:40:00,25.31,25.31,25.19,25.21,145500.0,15.441,15.441,15.3678,15.38,145500.0
2010-07-28 09:45:00,25.2,25.21,25.11,25.12,178600.0,15.3739,15.38,15.319,15.3251,178600.0
2010-07-28 09:50:00,25.13,25.14,25.03,25.08,114100.0,15.3312,15.3373,15.2702,15.3007,114100.0
2010-07-28 09:55:00,25.08,25.13,25.07,25.1,84300.0,15.3007,15.3312,15.2946,15.3129,84300.0
2010-07-28 10:00:00,25.11,25.17,25.1,25.17,90600.0,15.319,15.3556,15.3129,15.3556,90600.0
2010-07-28 10:05:00,25.17,25.19,25.11,25.11,113500.0,15.3556,15.3678,15.319,15.319,113500.0
2010-07-28 10:10:00,25.11,25.12,25.04,25.08,168500.0,15.319,15.3251,15.2763,15.3007,168500.0
2010-07-28 10:15:00,25.08,25.14,25.07,25.13,78800.0,15.3007,15.3373,15.2946,15.3312,78800.0
2010-07-28 10:20:00,25.12,25.13,25.07,25.09,93200.0,15.3251,15.3312,15.2946,15.3068,93200.0
2010-07-28 10:25:00,25.09,25.14,25.09,25.14,41300.0,15.3068,15.3373,15.3068,15.3373,41300.0
2010-07-28 10:30:00,25.14,25.16,25.12,25.14,80700.0,15.3373,15.3495,15.3251,15.3373,80700.0
2010-07-28 10:35:00,25.14,25.15,25.11,25.13,62300.0,15.3373,15.3434,15.319,15.3312,62300.0
2010-07-28 10:40:00,25.12,25.16,25.1,25.16,103200.0,15.3251,15.3495,15.3129,15.3495,103200.0
2010-07-28 10:45:00,25.16,25.24,25.16,25.24,208600.0,15.3495,15.3983,15.3495,15.3983,208600.0
2010-07-28 10:50:00,25.23,25.24,25.16,25.17,70800.0,15.3922,15.3983,15.3495,15.3556,70800.0
2010-07-28 10:55:00,25.17,25.17,25.12,25.12,44800.0,15.3556,15.3556,15.3251,15.3251,44800.0
2010-07-28 11:00:00,25.13,25.2,25.12,25.18,69300.0,15.3312,15.3739,15.3251,15.3617,69300.0
2010-07-28 11:05:00,25.18,25.2,25.12,25.13,68700.0,15.3617,15.3739,15.3251,15.3312,68700.0
2010-07-28 11:10:00,25.13,25.14,25.1,25.14,39600.0,15.3312,15.3373,15.3129,15.3373,39600.0
2010-07-28 11:15:00,25.15,25.15,25.1,25.1,51200.0,15.3434,15.3434,15.3129,15.3129,51200.0
2010-07-28 11:20:00,25.1,25.13,25.1,25.13,25900.0,15.3129,15.3312,15.3129,15.3312,25900.0
2010-07-28 11:25:00,25.13,25.15,25.12,25.12,51400.0,15.3312,15.3434,15.3251,15.3251,51400.0
2010-07-28 11:30:00,25.12,25.13,25.08,25.12,112800.0,15.3251,15.3312,15.3007,15.3251,112800.0
2010-07-28 11:35:00,25.12,25.14,25.11,25.12,54200.0,15.3251,15.3373,15.319,15.3251,54200.0
2010-07-28 11:40:00,25.11,25.12,25.08,25.08,27900.0,15.319,15.3251,15.3007,15.3007,27900.0
2010-07-28 11:45:00,25.09,25.1,25.08,25.08,41500.0,15.3068,15.3129,15.3007,15.3007,41500.0
2010-07-28 11:50:00,25.08,25.1,25.08,25.08,23300.0,15.3007,15.3129,15.3007,15.3007,23300.0
2010-07-28 11:55:00,25.09,25.1,25.08,25.09,20200.0,15.3068,15.3129,15.3007,15.3068,20200.0
2010-07-28 12:00:00,25.09,25.1,25.09,25.1,30200.0,15.3068,15.3129,15.3068,15.3129,30200.0
2010-07-28 12:05:00,25.1,25.15,25.09,25.15,42900.0,15.3129,15.3434,15.3068,15.3434,42900.0
2010-07-28 12:10:00,25.14,25.17,25.13,25.16,65200.0,15.3373,15.3556,15.3312,15.3495,65200.0
2010-07-28 12:15:00,25.17,25.17,25.15,25.16,66600.0,15.3556,15.3556,15.3434,15.3495,66600.0
2010-07-28 12:20:00,25.16,25.17,25.13,25.14,75700.0,15.3495,15.3556,15.3312,15.3373,75700.0
2010-07-28 12:25:00,25.14,25.16,25.12,25.12,71200.0,15.3373,15.3495,15.3251,15.3251,71200.0
2010-07-28 12:30:00,25.12,25.14,25.11,25.14,32200.0,15.3251,15.3373,15.319,15.3373,32200.0
2010-07-28 12:35:00,25.14,25.15,25.14,25.15,32600.0,15.3373,15.3434,15.3373,15.3434,32600.0
2010-07-28 12:40:00,25.14,25.15,25.14,25.15,27400.0,15.3373,15.3434,15.3373,15.3434,27400.0
2010-07-28 12:45:00,25.14,25.15,25.11,25.11,95700.0,15.3373,15.3434,15.319,15.319,95700.0
2010-07-28 12:50:00,25.12,25.12,25.1,25.12,25100.0,15.3251,15.3251,15.3129,15.3251,25100.0
2010-07-28 12:55:00,25.12,25.16,25.11,25.14,68400.0,15.3251,15.3495,15.319,15.3373,68400.0
2010-07-28 13:00:00,25.14,25.17,25.13,25.17,78200.0,15.3373,15.3556,15.3312,15.3556,78200.0
2010-07-28 13:05:00,25.16,25.17,25.14,25.15,78900.0,15.3495,15.3556,15.3373,15.3434,78900.0
2010-07-28 13:10:00,25.15,25.15,25.14,25.15,60300.0,15.3434,15.3434,15.3373,15.3434,60300.0
2010-07-28 13:15:00,25.14,25.15,25.13,25.14,44000.0,15.3373,15.3434,15.3312,15.3373,44000.0
2010-07-28 13:20:00,25.14,25.14,25.11,25.14,46500.0,15.3373,15.3373,15.319,15.3373,46500.0
2010-07-28 13:25:00,25.14,25.15,25.13,25.14,87500.0,15.3373,15.3434,15.3312,15.3373,87500.0
2010-07-28 13:30:00,25.14,25.15,25.12,25.13,40300.0,15.3373,15.3434,15.3251,15.3312,40300.0
2010-07-28 13:35:00,25.12,25.13,25.1,25.11,32300.0,15.3251,15.3312,15.3129,15.319,32300.0
2010-07-28 13:40:00,25.1,25.13,25.1,25.13,49000.0,15.3129,15.3312,15.3129,15.3312,49000.0
2010-07-28 13:45:00,25.12,25.15,25.12,25.15,23000.0,15.3251,15.3434,15.3251,15.3434,23000.0
2010-07-28 13:50:00,25.15,25.15,25.14,25.15,27400.0,15.3434,15.3434,15.3373,15.3434,27400.0
2010-07-28 13:55:00,25.15,25.15,25.14,25.15,61100.0,15.3434,15.3434,15.3373,15.3434,61100.0
2010-07-28 14:00:00,25.15,25.15,25.11,25.14,78600.0,15.3434,15.3434,15.319,15.3373,78600.0
2010-07-28 14:05:00,25.14,25.17,25.14,25.16,94400.0,15.3373,15.3556,15.3373,15.3495,94400.0
2010-07-28 14:10:00,25.16,25.17,25.14,25.15,68100.0,15.3495,15.3556,15.3373,15.3434,68100.0
2010-07-28 14:15:00,25.15,25.15,25.1,25.1,112100.0,15.3434,15.3434,15.3129,15.3129,112100.0
2010-07-28 14:20:00,25.11,25.11,25.04,25.06,159200.0,15.319,15.319,15.2763,15.2885,159200.0
2010-07-28 14:25:00,25.05,25.1,25.04,25.09,73400.0,15.2824,15.3129,15.2763,15.3068,73400.0
2010-07-28 14:30:00,25.09,25.11,25.09,25.11,38600.0,15.3068,15.319,15.3068,15.319,38600.0
2010-07-28 14:35:00,25.11,25.12,25.1,25.12,23100.0,15.319,15.3251,15.3129,15.3251,23100.0
2010-07-28 14:40:00,25.11,25.12,25.09,25.09,70600.0,15.319,15.3251,15.3068,15.3068,70600.0
2010-07-28 14:45:00,25.09,25.1,25.07,25.08,48900.0,15.3068,15.3129,15.2946,15.3007,48900.0
2010-07-28 14:50:00,25.07,25.1,25.07,25.09,100200.0,15.2946,15.3129,15.2946,15.3068,100200.0
2010-07-28 14:55:00,25.09,25.1,25.09,25.09,80000.0,15.3068,15.3129,15.3068,15.3068,80000.0
2010-07-28 15:00:00,25.09,25.1,25.06,25.06,166800.0,15.3068,15.3129,15.2885,15.2885,166800.0
2010-07-28 15:05:00,25.06,25.08,25.05,25.05,68900.0,15.2885,15.3007,15.2824,15.2824,68900.0
2010-07-28 15:10:00,25.06,25.06,25.02,25.04,73700.0,15.2885,15.2885,15.2641,15.2763,73700.0
2010-07-28 15:15:00,25.05,25.05,25.02,25.04,88200.0,15.2824,15.2824,15.2641,15.2763,88200.0
2010-07-28 15:20:00,25.04,25.09,25.04,25.06,138100.0,15.2763,15.3068,15.2763,15.2885,138100.0
2010-07-28 15:25:00,25.06,25.07,25.05,25.07,66400.0,15.2885,15.2946,15.2824,15.2946,66400.0
2010-07-28 15:30:00,25.07,25.1,25.06,25.08,132300.0,15.2946,15.3129,15.2885,15.3007,132300.0
2010-07-28 15:35:00,25.08,25.09,25.07,25.07,65600.0,15.3007,15.3068,15.2946,15.2946,65600.0
2010-07-28 15:40:00,25.07,25.12,25.07,25.11,137600.0,15.2946,15.3251,15.2946,15.319,137600.0
2010-07-28 15:45:00,25.11,25.11,25.06,25.06,254100.0,15.319,15.319,15.2885,15.2885,254100.0
2010-07-28 15:50:00,25.07,25.08,25.05,25.06,158300.0,15.2946,15.3007,15.2824,15.2885,158300.0
2010-07-28 15:55:00,25.07,25.12,25.07,25.11,547900.0,15.2946,15.3251,15.2946,15.319,547900.0
2010-07-29 09:30:00,25.37,25.5,25.36,25.4,347000.0,15.4776,15.5569,15.4715,15.4959,347000.0
2010-07-29 09:35:00,25.4,25.43,25.36,25.36,99500.0,15.4959,15.5142,15.4715,15.4715,99500.0
2010-07-29 09:40:00,25.37,25.4,25.36,25.4,64500.0,15.4776,15.4959,15.4715,15.4959,64500.0
2010-07-29 09:45:00,25.4,25.43,25.38,25.39,69900.0,15.4959,15.5142,15.4837,15.4898,69900.0
2010-07-29 09:50:00,25.39,25.39,25.33,25.34,101200.0,15.4898,15.4898,15.4532,15.4593,101200.0
2010-07-29 09:55:00,25.33,25.37,25.32,25.37,57600.0,15.4532,15.4776,15.4471,15.4776,57600.0
2010-07-29 10:00:00,25.38,25.39,25.32,25.36,104200.0,15.4837,15.4898,15.4471,15.4715,104200.0
2010-07-29 10:05:00,25.35,25.36,25.31,25.34,194700.0,15.4654,15.4715,15.441,15.4593,194700.0
2010-07-29 10:10:00,25.34,25.36,25.33,25.33,78800.0,15.4593,15.4715,15.4532,15.4532,78800.0
2010-07-29 10:15:00,25.33,25.34,25.25,25.25,77200.0,15.4532,15.4593,15.4044,15.4044,77200.0
2010-07-29 10:20:00,25.25,25.26,25.2,25.21,51300.0,15.4044,15.4105,15.3739,15.38,51300.0
2010-07-29 10:25:00,25.21,25.21,25.16,25.19,50600.0,15.38,15.38,15.3495,15.3678,50600.0
2010-07-29 10:30:00,25.2,25.22,25.18,25.22,122600.0,15.3739,15.3861,15.3617,15.3861,122600.0
2010-07-29 10:35:00,25.22,25.27,25.21,25.24,53200.0,15.3861,15.4166,15.38,15.3983,53200.0
2010-07-29 10:40:00,25.25,25.28,25.23,25.27,73400.0,15.4044,15.4227,15.3922,15.4166,73400.0
2010-07-29 10:45:00,25.27,25.29,25.26,25.28,61200.0,15.4166,15.4288,15.4105,15.4227,61200.0
2010-07-29 10:50:00,25.28,25.28,25.25,25.28,54500.0,15.4227,15.4227,15.4044,15.4227,54500.0
2010-07-29 10:55:00,25.27,25.31,25.26,25.3,105300.0,15.4166,15.441,15.4105,15.4349,105300.0
2010-07-29 11:00:00,25.3,25.3,25.26,25.3,95200.0,15.4349,15.4349,15.4105,15.4349,95200.0
2010-07-29 11:05:00,25.3,25.3,25.22,25.22,67800.0,15.4349,15.4349,15.3861,15.3861,67800.0
2010-07-29 11:10:00,25.22,25.23,25.19,25.19,76200.0,15.3861,15.3922,15.3678,15.3678,76200.0
2010-07-29 11:15:00,25.19,25.19,25.06,25.06,152300.0,15.3678,15.3678,15.2885,15.2885,152300.0
2010-07-29 11:20:00,25.07,25.08,25.03,25.06,180500.0,15.2946,15.3007,15.2702,15.2885,180500.0
2010-07-29 11:25:00,25.06,25.07,25.02,25.03,114500.0,15.2885,15.2946,15.2641,15.2702,114500.0
2010-07-29 11:30:00,25.03,25.03,24.96,24.99,163500.0,15.2702,15.2702,15.2275,15.2458,163500.0
2010-07-29 11:35:00,24.99,25.04,24.96,25.02,287000.0,15.2458,15.2763,15.2275,15.2641,287000.0
2010-07-29 11:40:00,25.02,25.04,25.01,25.01,45100.0,15.2641,15.2763,15.258,15.258,45100.0
2010-07-29 11:45:00,25.02,25.04,24.94,24.96,178000.0,15.2641,15.2763,15.2153,15.2275,178000.0
2010-07-29 11:50:00,24.96,24.98,24.9,24.9,187700.0,15.2275,15.2397,15.1909,15.1909,187700.0
2010-07-29 11:55:00,24.9,24.94,24.87,24.91,135300.0,15.1909,15.2153,15.1726,15.197,135300.0
2010-07-29 12:00:00,24.91,24.93,24.86,24.88,177700.0,15.197,15.2092,15.1665,15.1787,177700.0
2010-07-29 12:05:00,24.88,24.91,24.85,24.91,107700.0,15.1787,15.197,15.1604,15.197,107700.0
2010-07-29 12:10:00,24.9,24.91,24.87,24.88,85700.0,15.1909,15.197,15.1726,15.1787,85700.0
2010-07-29 12:15:00,24.88,24.92,24.87,24.91,159900.0,15.1787,15.2031,15.1726,15.197,159900.0
2010-07-29 12:20:00,24.91,24.93,24.89,24.92,176500.0,15.197,15.2092,15.1848,15.2031,176500.0
2010-07-29 12:25:00,24.92,24.97,24.92,24.97,58800.0,15.2031,15.2336,15.2031,15.2336,58800.0
2010-07-29 12:30:00,24.96,24.97,24.94,24.97,77100.0,15.2275,15.2336,15.2153,15.2336,77100.0
2010-07-29 12:35:00,24.96,24.98,24.9,24.92,56800.0,15.2275,15.2397,15.1909,15.2031,56800.0
2010-07-29 12:40:00,24.91,24.92,24.86,24.87,80500.0,15.197,15.2031,15.1665,15.1726,80500.0
2010-07-29 12:45:00,24.86,24.88,24.86,24.87,36900.0,15.1665,15.1787,15.1665,15.1726,36900.0
2010-07-29 12:50:00,24.86,24.95,24.86,24.93,65200.0,15.1665,15.2214,15.1665,15.2092,65200.0
2010-07-29 12:55:00,24.92,24.96,24.92,24.95,53200.0,15.2031,15.2275,15.2031,15.2214,53200.0
2010-07-29 13:00:00,24.95,25.0,24.94,24.99,66800.0,15.2214,15.2519,15.2153,15.2458,66800.0
2010-07-29 13:05:00,24.99,25.0,24.97,24.99,46900.0,15.2458,15.2519,15.2336,15.2458,46900.0
2010-07-29 13:10:00,24.99,25.0,24.96,24.99,124800.0,15.2458,15.2519,15.2275,15.2458,124800.0
2010-07-29 13:15:00,24.99,24.99,24.97,24.98,67800.0,15.2458,15.2458,15.2336,15.2397,67800.0
2010-07-29 13:20:00,24.99,25.0,24.98,24.98,44600.0,15.2458,15.2519,15.2397,15.2397,44600.0
2010-07-29 13:25:00,24.98,25.0,24.96,25.0,66500.0,15.2397,15.2519,15.2275,15.2519,66500.0
2010-07-29 13:30:00,24.99,25.03,24.98,24.98,55800.0,15.2458,15.2702,15.2397,15.2397,55800.0
2010-07-29 13:35:00,24.98,25.0,24.97,24.99,51300.0,15.2397,15.2519,15.2336,15.2458,51300.0
2010-07-29 13:40:00,24.99,25.03,24.98,25.03,57300.0,15.2458,15.2702,15.2397,15.2702,57300.0
2010-07-29 13:45:00,25.03,25.04,24.99,24.99,56700.0,15.2702,15.2763,15.2458,15.2458,56700.0
2010-07-29 13:50:00,25.0,25.01,24.96,24.97,59100.0,15.2519,15.258,15.2275,15.2336,59100.0
2010-07-29 13:55:00,24.98,24.99,24.98,24.99,17800.0,15.2397,15.2458,15.2397,15.2458,17800.0
2010-07-29 14:00:00,24.99,25.0,24.98,24.98,67700.0,15.2458,15.2519,15.2397,15.2397,67700.0
2010-07-29 14:05:00,24.97,24.98,24.96,24.97,31800.0,15.2336,15.2397,15.2275,15.2336,31800.0
2010-07-29 14:10:00,24.98,25.02,24.95,25.02,75500.0,15.2397,15.2641,15.2214,15.2641,75500.0
2010-07-29 14:15:00,25.01,25.02,25.0,25.02,45200.0,15.258,15.2641,15.2519,15.2641,45200.0
2010-07-29 14:20:00,25.01,25.05,25.01,25.01,132700.0,15.258,15.2824,15.258,15.258,132700.0
2010-07-29 14:25:00,25.01,25.06,25.01,25.06,97100.0,15.258,15.2885,15.258,15.2885,97100.0
2010-07-29 14:30:00,25.05,25.08,24.99,24.99,126700.0,15.2824,15.3007,15.2458,15.2458,126700.0
2010-07-29 14:35:00,24.99,25.05,24.98,25.02,99000.0,15.2458,15.2824,15.2397,15.2641,99000.0
2010-07-29 14:40:00,25.03,25.06,25.02,25.02,138400.0,15.2702,15.2885,15.2641,15.2641,138400.0
2010-07-29 14:45:00,25.02,25.08,25.02,25.06,88700.0,15.2641,15.3007,15.2641,15.2885,88700.0
2010-07-29 14:50:00,25.06,25.08,25.05,25.06,64100.0,15.2885,15.3007,15.2824,15.2885,64100.0
2010-07-29 14:55:00,25.06,25.09,25.05,25.09,80700.0,15.2885,15.3068,15.2824,15.3068,80700.0
2010-07-29 15:00:00,25.08,25.09,25.03,25.04,70900.0,15.3007,15.3068,15.2702,15.2763,70900.0
2010-07-29 15:05:00,25.05,25.08,25.04,25.08,72400.0,15.2824,15.3007,15.2763,15.3007,72400.0
2010-07-29 15:10:00,25.08,25.12,25.07,25.11,78800.0,15.3007,15.3251,15.2946,15.319,78800.0
2010-07-29 15:15:00,25.11,25.15,25.1,25.13,97100.0,15.319,15.3434,15.3129,15.3312,97100.0
2010-07-29 15:20:00,25.13,25.15,25.11,25.15,111600.0,15.3312,15.3434,15.319,15.3434,111600.0
2010-07-29 15:25:00,25.15,25.15,25.11,25.15,108000.0,15.3434,15.3434,15.319,15.3434,108000.0
2010-07-29 15:30:00,25.14,25.15,25.08,25.11,144300.0,15.3373,15.3434,15.3007,15.319,144300.0
2010-07-29 15:35:00,25.1,25.14,25.1,25.11,119300.0,15.3129,15.3373,15.3129,15.319,119300.0
2010-07-29 15:40:00,25.11,25.11,25.06,25.09,207400.0,15.319,15.319,15.2885,15.3068,207400.0
2010-07-29 15:45:00,25.09,25.09,25.05,25.08,249900.0,15.3068,15.3068,15.2824,15.3007,249900.0
2010-07-29 15:50:00,25.08,25.1,25.06,25.09,223100.0,15.3007,15.3129,15.2885,15.3068,223100.0
2010-07-29 15:55:00,25.09,25.11,25.06,25.06,363600.0,15.3068,15.319,15.2885,15.2885,363600.0
2010-07-30 09:30:00,24.98,24.99,24.86,24.88,177300.0,15.2397,15.2458,15.1665,15.1787,177300.0
2010-07-30 09:35:00,24.88,24.9,24.78,24.79,122900.0,15.1787,15.1909,15.1177,15.1238,122900.0
2010-07-30 09:40:00,24.79,24.95,24.79,24.87,105200.0,15.1238,15.2214,15.1238,15.1726,105200.0
2010-07-30 09:45:00,24.87,24.97,24.87,24.89,123100.0,15.1726,15.2336,15.1726,15.1848,123100.0
2010-07-30 09:50:00,24.9,24.93,24.82,24.85,73700.0,15.1909,15.2092,15.1421,15.1604,73700.0
2010-07-30 09:55:00,24.84,24.94,24.84,24.9,112600.0,15.1543,15.2153,15.1543,15.1909,112600.0
2010-07-30 10:00:00,24.91,24.94,24.89,24.91,96500.0,15.197,15.2153,15.1848,15.197,96500.0
2010-07-30 10:05:00,24.92,24.95,24.91,24.93,76400.0,15.2031,15.2214,15.197,15.2092,76400.0
2010-07-30 10:10:00,24.93,24.93,24.87,24.92,86900.0,15.2092,15.2092,15.1726,15.2031,86900.0
2010-07-30 10:15:00,24.92,24.92,24.84,24.84,84400.0,15.2031,15.2031,15.1543,15.1543,84400.0
2010-07-30 10:20:00,24.84,24.89,24.84,24.86,97000.0,15.1543,15.1848,15.1543,15.1665,97000.0
2010-07-30 10:25:00,24.86,24.92,24.85,24.9,57500.0,15.1665,15.2031,15.1604,15.1909,57500.0
2010-07-30 10:30:00,24.91,25.0,24.91,24.94,148300.0,15.197,15.2519,15.197,15.2153,148300.0
2010-07-30 10:35:00,24.94,25.0,24.94,24.97,100700.0,15.2153,15.2519,15.2153,15.2336,100700.0
2010-07-30 10:40:00,24.97,25.06,24.96,25.03,101200.0,15.2336,15.2885,15.2275,15.2702,101200.0
2010-07-30 10:45:00,25.03,25.1,25.03,25.06,105900.0,15.2702,15.3129,15.2702,15.2885,105900.0
2010-07-30 10:50:00,25.05,25.06,24.98,24.98,63100.0,15.2824,15.2885,15.2397,15.2397,63100.0
2010-07-30 10:55:00,24.99,25.02,24.98,25.0,50800.0,15.2458,15.2641,15.2397,15.2519,50800.0
2010-07-30 11:00:00,25.0,25.05,24.99,25.04,54400.0,15.2519,15.2824,15.2458,15.2763,54400.0
2010-07-30 11:05:00,25.04,25.05,25.01,25.02,42200.0,15.2763,15.2824,15.258,15.2641,42200.0
2010-07-30 11:10:00,25.02,25.03,24.96,24.97,68400.0,15.2641,15.2702,15.2275,15.2336,68400.0
2010-07-30 11:15:00,24.97,25.0,24.95,24.99,86200.0,15.2336,15.2519,15.2214,15.2458,86200.0
2010-07-30 11:20:00,24.99,24.99,24.9,24.9,132100.0,15.2458,15.2458,15.1909,15.1909,132100.0
2010-07-30 11:25:00,24.9,24.91,24.85,24.85,101000.0,15.1909,15.197,15.1604,15.1604,101000.0
2010-07-30 11:30:00,24.85,24.9,24.85,24.87,163900.0,15.1604,15.1909,15.1604,15.1726,163900.0
2010-07-30 11:35:00,24.86,24.88,24.83,24.86,76600.0,15.1665,15.1787,15.1482,15.1665,76600.0
2010-07-30 11:40:00,24.86,24.87,24.83,24.84,38400.0,15.1665,15.1726,15.1482,15.1543,38400.0
2010-07-30 11:45:00,24.84,24.85,24.8,24.84,96500.0,15.1543,15.1604,15.1299,15.1543,96500.0
2010-07-30 11:50:00,24.84,24.87,24.83,24.83,142400.0,15.1543,15.1726,15.1482,15.1482,142400.0
2010-07-30 11:55:00,24.83,24.86,24.82,24.86,47100.0,15.1482,15.1665,15.1421,15.1665,47100.0
2010-07-30 12:00:00,24.86,24.89,24.86,24.87,81800.0,15.1665,15.1848,15.1665,15.1726,81800.0
2010-07-30 12:05:00,24.88,24.89,24.85,24.85,52000.0,15.1787,15.1848,15.1604,15.1604,52000.0
2010-07-30 12:10:00,24.85,24.86,24.83,24.85,76600.0,15.1604,15.1665,15.1482,15.1604,76600.0
2010-07-30 12:15:00,24.85,24.89,24.83,24.84,84300.0,15.1604,15.1848,15.1482,15.1543,84300.0
2010-07-30 12:20:00,24.83,24.84,24.83,24.84,42400.0,15.1482,15.1543,15.1482,15.1543,42400.0
2010-07-30 12:25:00,24.84,24.87,24.83,24.87,73100.0,15.1543,15.1726,15.1482,15.1726,73100.0
2010-07-30 12:30:00,24.87,24.87,24.84,24.86,63300.0,15.1726,15.1726,15.1543,15.1665,63300.0
2010-07-30 12:35:00,24.86,24.9,24.85,24.88,71000.0,15.1665,15.1909,15.1604,15.1787,71000.0
2010-07-30 12:40:00,24.88,24.92,24.88,24.91,35700.0,15.1787,15.2031,15.1787,15.197,35700.0
2010-07-30 12:45:00,24.91,24.92,24.89,24.91,50200.0,15.197,15.2031,15.1848,15.197,50200.0
2010-07-30 12:50:00,24.91,24.92,24.9,24.92,31000.0,15.197,15.2031,15.1909,15.2031,31000.0
2010-07-30 12:55:00,24.92,24.95,24.91,24.95,51500.0,15.2031,15.2214,15.197,15.2214,51500.0
2010-07-30 13:00:00,24.95,24.95,24.92,24.94,64300.0,15.2214,15.2214,15.2031,15.2153,64300.0
2010-07-30 13:05:00,24.94,24.95,24.91,24.91,52700.0,15.2153,15.2214,15.197,15.197,52700.0
2010-07-30 13:10:00,24.91,24.92,24.89,24.89,143600.0,15.197,15.2031,15.1848,15.1848,143600.0
2010-07-30 13:15:00,24.9,24.9,24.82,24.83,163000.0,15.1909,15.1909,15.1421,15.1482,163000.0
2010-07-30 13:20:00,24.83,24.84,24.81,24.83,116200.0,15.1482,15.1543,15.136,15.1482,116200.0
2010-07-30 13:25:00,24.83,24.84,24.82,24.84,45900.0,15.1482,15.1543,15.1421,15.1543,45900.0
2010-07-30 13:30:00,24.84,24.84,24.83,24.83,49100.0,15.1543,15.1543,15.1482,15.1482,49100.0
2010-07-30 13:35:00,24.84,24.84,24.83,24.84,67600.0,15.1543,15.1543,15.1482,15.1543,67600.0
2010-07-30 13:40:00,24.84,24.87,24.83,24.86,81300.0,15.1543,15.1726,15.1482,15.1665,81300.0
2010-07-30 13:45:00,24.86,24.89,24.84,24.84,112700.0,15.1665,15.1848,15.1543,15.1543,112700.0
2010-07-30 13:50:00,24.84,24.85,24.83,24.83,48700.0,15.1543,15.1604,15.1482,15.1482,48700.0
2010-07-30 13:55:00,24.83,24.84,24.8,24.81,144100.0,15.1482,15.1543,15.1299,15.136,144100.0
2010-07-30 14:00:00,24.8,24.82,24.8,24.82,86200.0,15.1299,15.1421,15.1299,15.1421,86200.0
2010-07-30 14:05:00,24.82,24.82,24.81,24.81,52300.0,15.1421,15.1421,15.136,15.136,52300.0
2010-07-30 14:10:00,24.82,24.87,24.81,24.85,81000.0,15.1421,15.1726,15.136,15.1604,81000.0
2010-07-30 14:15:00,24.84,24.89,24.84,24.87,58100.0,15.1543,15.1848,15.1543,15.1726,58100.0
2010-07-30 14:20:00,24.87,24.89,24.84,24.84,86300.0,15.1726,15.1848,15.1543,15.1543,86300.0
2010-07-30 14:25:00,24.85,24.86,24.84,24.85,73200.0,15.1604,15.1665,15.1543,15.1604,73200.0
2010-07-30 14:30:00,24.84,24.85,24.83,24.84,81500.0,15.1543,15.1604,15.1482,15.1543,81500.0
2010-07-30 14:35:00,24.83,24.84,24.83,24.83,54500.0,15.1482,15.1543,15.1482,15.1482,54500.0
2010-07-30 14:40:00,24.83,24.88,24.83,24.88,82800.0,15.1482,15.1787,15.1482,15.1787,82800.0
2010-07-30 14:45:00,24.88,24.88,24.85,24.88,190800.0,15.1787,15.1787,15.1604,15.1787,190800.0
2010-07-30 14:50:00,24.88,24.88,24.85,24.86,104600.0,15.1787,15.1787,15.1604,15.1665,104600.0
2010-07-30 14:55:00,24.85,24.9,24.85,24.86,245700.0,15.1604,15.1909,15.1604,15.1665,245700.0
2010-07-30 15:00:00,24.86,24.92,24.86,24.92,168000.0,15.1665,15.2031,15.1665,15.2031,168000.0
2010-07-30 15:05:00,24.92,24.95,24.91,24.95,79800.0,15.2031,15.2214,15.197,15.2214,79800.0
2010-07-30 15:10:00,24.95,24.99,24.94,24.98,163800.0,15.2214,15.2458,15.2153,15.2397,163800.0
2010-07-30 15:15:00,24.98,25.02,24.98,25.01,95100.0,15.2397,15.2641,15.2397,15.258,95100.0
2010-07-30 15:20:00,25.02,25.09,25.01,25.09,186000.0,15.2641,15.3068,15.258,15.3068,186000.0
2010-07-30 15:25:00,25.09,25.13,25.08,25.13,450100.0,15.3068,15.3312,15.3007,15.3312,450100.0
2010-07-30 15:30:00,25.12,25.13,25.05,25.07,158200.0,15.3251,15.3312,15.2824,15.2946,158200.0
2010-07-30 15:35:00,25.06,25.07,24.99,25.0,193100.0,15.2885,15.2946,15.2458,15.2519,193100.0
2010-07-30 15:40:00,25.0,25.03,25.0,25.02,146800.0,15.2519,15.2702,15.2519,15.2641,146800.0
2010-07-30 15:45:00,25.01,25.03,24.98,24.99,390400.0,15.258,15.2702,15.2397,15.2458,390400.0
2010-07-30 15:50:00,24.99,24.99,24.97,24.97,306400.0,15.2458,15.2458,15.2336,15.2336,306400.0
2010-07-30 15:55:00,24.98,25.0,24.92,24.92,739500.0,15.2397,15.2519,15.2031,15.2031,739500.0
2010-08-02 09:30:00,25.33,25.49,25.29,25.41,353300.0,15.4532,15.5508,15.4288,15.502,353300.0
2010-08-02 09:35:00,25.41,25.41,25.34,25.38,147500.0,15.502,15.502,15.4593,15.4837,147500.0
2010-08-02 09:40:00,25.37,25.42,25.33,25.35,132600.0,15.4776,15.5081,15.4532,15.4654,132600.0
2010-08-02 09:45:00,25.35,25.44,25.35,25.44,115300.0,15.4654,15.5203,15.4654,15.5203,115300.0
2010-08-02 09:50:00,25.43,25.43,25.38,25.43,104500.0,15.5142,15.5142,15.4837,15.5142,104500.0
2010-08-02 09:55:00,25.43,25.48,25.41,25.46,132900.0,15.5142,15.5447,15.502,15.5325,132900.0
2010-08-02 10:00:00,25.46,25.52,25.41,25.42,259700.0,15.5325,15.5691,15.502,15.5081,259700.0
2010-08-02 10:05:00,25.43,25.47,25.42,25.45,119200.0,15.5142,15.5386,15.5081,15.5264,119200.0
2010-08-02 10:10:00,25.45,25.54,25.45,25.53,113900.0,15.5264,15.5813,15.5264,15.5752,113900.0
2010-08-02 10:15:00,25.52,25.54,25.52,25.54,65600.0,15.5691,15.5813,15.5691,15.5813,65600.0
2010-08-02 10:20:00,25.53,25.55,25.5,25.54,214900.0,15.5752,15.5875,15.5569,15.5813,214900.0
2010-08-02 10:25:00,25.54,25.58,25.53,25.56,91200.0,15.5813,15.6058,15.5752,15.5936,91200.0
2010-08-02 10:30:00,25.57,25.59,25.55,25.59,139400.0,15.5997,15.6119,15.5875,15.6119,139400.0
2010-08-02 10:35:00,25.59,25.6,25.58,25.58,121300.0,15.6119,15.618,15.6058,15.6058,121300.0
2010-08-02 10:40:00,25.59,25.59,25.56,25.57,120800.0,15.6119,15.6119,15.5936,15.5997,120800.0
2010-08-02 10:45:00,25.57,25.57,25.52,25.52,146600.0,15.5997,15.5997,15.5691,15.5691,146600.0
2010-08-02 10:50:00,25.52,25.55,25.51,25.54,108600.0,15.5691,15.5875,15.563,15.5813,108600.0
2010-08-02 10:55:00,25.54,25.55,25.49,25.5,61400.0,15.5813,15.5875,15.5508,15.5569,61400.0
2010-08-02 11:00:00,25.5,25.55,25.49,25.55,62200.0,15.5569,15.5875,15.5508,15.5875,62200.0
2010-08-02 11:05:00,25.55,25.59,25.55,25.59,78200.0,15.5875,15.6119,15.5875,15.6119,78200.0
2010-08-02 11:10:00,25.58,25.59,25.53,25.53,88300.0,15.6058,15.6119,15.5752,15.5752,88300.0
2010-08-02 11:15:00,25.53,25.56,25.53,25.55,49700.0,15.5752,15.5936,15.5752,15.5875,49700.0
2010-08-02 11:20:00,25.55,25.57,25.55,25.56,53100.0,15.5875,15.5997,15.5875,15.5936,53100.0
2010-08-02 11:25:00,25.55,25.58,25.55,25.55,64100.0,15.5875,15.6058,15.5875,15.5875,64100.0
2010-08-02 11:30:00,25.56,25.61,25.55,25.61,290000.0,15.5936,15.6241,15.5875,15.6241,290000.0
2010-08-02 11:35:00,25.61,25.61,25.57,25.59,56000.0,15.6241,15.6241,15.5997,15.6119,56000.0
2010-08-02 11:40:00,25.59,25.61,25.58,25.6,48900.0,15.6119,15.6241,15.6058,15.618,48900.0
2010-08-02 11:45:00,25.59,25.6,25.55,25.55,119500.0,15.6119,15.618,15.5875,15.5875,119500.0
2010-08-02 11:50:00,25.55,25.56,25.54,25.56,41100.0,15.5875,15.5936,15.5813,15.5936,41100.0
2010-08-02 11:55:00,25.56,25.58,25.54,25.58,114100.0,15.5936,15.6058,15.5813,15.6058,114100.0
2010-08-02 12:00:00,25.57,25.58,25.52,25.53,115400.0,15.5997,15.6058,15.5691,15.5752,115400.0
2010-08-02 12:05:00,25.53,25.55,25.52,25.55,36000.0,15.5752,15.5875,15.5691,15.5875,36000.0
2010-08-02 12:10:00,25.55,25.55,25.54,25.54,11400.0,15.5875,15.5875,15.5813,15.5813,11400.0
2010-08-02 12:15:00,25.55,25.58,25.54,25.57,65700.0,15.5875,15.6058,15.5813,15.5997,65700.0
2010-08-02 12:20:00,25.58,25.58,25.55,25.55,74400.0,15.6058,15.6058,15.5875,15.5875,74400.0
2010-08-02 12:25:00,25.55,25.56,25.54,25.55,42300.0,15.5875,15.5936,15.5813,15.5875,42300.0
2010-08-02 12:30:00,25.54,25.55,25.52,25.52,122000.0,15.5813,15.5875,15.5691,15.5691,122000.0
2010-08-02 12:35:00,25.53,25.54,25.51,25.51,95700.0,15.5752,15.5813,15.563,15.563,95700.0
2010-08-02 12:40:00,25.51,25.54,25.5,25.54,45200.0,15.563,15.5813,15.5569,15.5813,45200.0
2010-08-02 12:45:00,25.54,25.54,25.53,25.53,22600.0,15.5813,15.5813,15.5752,15.5752,22600.0
2010-08-02 12:50:00,25.54,25.54,25.53,25.53,22400.0,15.5813,15.5813,15.5752,15.5752,22400.0
2010-08-02 12:55:00,25.54,25.57,25.53,25.53,67000.0,15.5813,15.5997,15.5752,15.5752,67000.0
2010-08-02 13:00:00,25.53,25.53,25.52,25.52,22900.0,15.5752,15.5752,15.5691,15.5691,22900.0
2010-08-02 13:05:00,25.52,25.53,25.51,25.51,35400.0,15.5691,15.5752,15.563,15.563,35400.0
2010-08-02 13:10:00,25.52,25.54,25.5,25.53,68300.0,15.5691,15.5813,15.5569,15.5752,68300.0
2010-08-02 13:15:00,25.53,25.58,25.53,25.57,133800.0,15.5752,15.6058,15.5752,15.5997,133800.0
2010-08-02 13:20:00,25.58,25.58,25.52,25.53,127300.0,15.6058,15.6058,15.5691,15.5752,127300.0
2010-08-02 13:25:00,25.52,25.53,25.49,25.5,59700.0,15.5691,15.5752,15.5508,15.5569,59700.0
2010-08-02 13:30:00,25.51,25.51,25.46,25.49,88500.0,15.563,15.563,15.5325,15.5508,88500.0
2010-08-02 13:35:00,25.49,25.5,25.45,25.5,89200.0,15.5508,15.5569,15.5264,15.5569,89200.0
2010-08-02 13:40:00,25.49,25.5,25.48,25.48,107000.0,15.5508,15.5569,15.5447,15.5447,107000.0
2010-08-02 13:45:00,25.48,25.49,25.47,25.48,100400.0,15.5447,15.5508,15.5386,15.5447,100400.0
2010-08-02 13:50:00,25.49,25.5,25.48,25.5,66000.0,15.5508,15.5569,15.5447,15.5569,66000.0
2010-08-02 13:55:00,25.49,25.51,25.49,25.5,80800.0,15.5508,15.563,15.5508,15.5569,80800.0
2010-08-02 14:00:00,25.5,25.52,25.48,25.48,139300.0,15.5569,15.5691,15.5447,15.5447,139300.0
2010-08-02 14:05:00,25.48,25.49,25.47,25.48,21600.0,15.5447,15.5508,15.5386,15.5447,21600.0
2010-08-02 14:10:00,25.48,25.51,25.48,25.5,71600.0,15.5447,15.563,15.5447,15.5569,71600.0
2010-08-02 14:15:00,25.5,25.51,25.48,25.48,67000.0,15.5569,15.563,15.5447,15.5447,67000.0
2010-08-02 14:20:00,25.48,25.49,25.47,25.48,81800.0,15.5447,15.5508,15.5386,15.5447,81800.0
2010-08-02 14:25:00,25.47,25.48,25.45,25.45,80300.0,15.5386,15.5447,15.5264,15.5264,80300.0
2010-08-02 14:30:00,25.46,25.47,25.45,25.45,141000.0,15.5325,15.5386,15.5264,15.5264,141000.0
2010-08-02 14:35:00,25.45,25.5,25.45,25.47,226300.0,15.5264,15.5569,15.5264,15.5386,226300.0
2010-08-02 14:40:00,25.48,25.51,25.47,25.5,145500.0,15.5447,15.563,15.5386,15.5569,145500.0
2010-08-02 14:45:00,25.5,25.53,25.5,25.52,58700.0,15.5569,15.5752,15.5569,15.5691,58700.0
2010-08-02 14:50:00,25.52,25.54,25.51,25.51,98600.0,15.5691,15.5813,15.563,15.563,98600.0
2010-08-02 14:55:00,25.51,25.54,25.51,25.53,43700.0,15.563,15.5813,15.563,15.5752,43700.0
2010-08-02 15:00:00,25.54,25.54,25.5,25.51,77000.0,15.5813,15.5813,15.5569,15.563,77000.0
2010-08-02 15:05:00,25.51,25.56,25.5,25.54,85000.0,15.563,15.5936,15.5569,15.5813,85000.0
2010-08-02 15:10:00,25.54,25.55,25.52,25.52,74900.0,15.5813,15.5875,15.5691,15.5691,74900.0
2010-08-02 15:15:00,25.53,25.55,25.52,25.55,77900.0,15.5752,15.5875,15.5691,15.5875,77900.0
2010-08-02 15:20:00,25.55,25.59,25.54,25.58,216600.0,15.5875,15.6119,15.5813,15.6058,216600.0
2010-08-02 15:25:00,25.57,25.58,25.57,25.57,50300.0,15.5997,15.6058,15.5997,15.5997,50300.0
2010-08-02 15:30:00,25.58,25.59,25.55,25.58,169800.0,15.6058,15.6119,15.5875,15.6058,169800.0
2010-08-02 15:35:00,25.59,25.6,25.53,25.53,151900.0,15.6119,15.618,15.5752,15.5752,151900.0
2010-08-02 15:40:00,25.53,25.58,25.52,25.58,194100.0,15.5752,15.6058,15.5691,15.6058,194100.0
2010-08-02 15:45:00,25.57,25.58,25.52,25.52,248600.0,15.5997,15.6058,15.5691,15.5691,248600.0
2010-08-02 15:50:00,25.52,25.55,25.52,25.54,244900.0,15.5691,15.5875,15.5691,15.5813,244900.0
2010-08-02 15:55:00,25.54,25.55,25.5,25.53,533700.0,15.5813,15.5875,15.5569,15.5752,533700.0
2010-08-03 09:30:00,25.65,25.72,25.58,25.62,323200.0,15.6485,15.6912,15.6058,15.6302,323200.0
2010-08-03 09:35:00,25.63,25.75,25.61,25.74,62800.0,15.6363,15.7095,15.6241,15.7034,62800.0
2010-08-03 09:40:00,25.74,25.81,25.74,25.76,122100.0,15.7034,15.7461,15.7034,15.7156,122100.0
2010-08-03 09:45:00,25.75,25.82,25.75,25.75,117400.0,15.7095,15.7522,15.7095,15.7095,117400.0
2010-08-03 09:50:00,25.75,25.76,25.68,25.68,109800.0,15.7095,15.7156,15.6668,15.6668,109800.0
2010-08-03 09:55:00,25.67,25.73,25.65,25.72,43800.0,15.6607,15.6973,15.6485,15.6912,43800.0
2010-08-03 10:00:00,25.72,25.72,25.66,25.67,169700.0,15.6912,15.6912,15.6546,15.6607,169700.0
2010-08-03 10:05:00,25.67,25.71,25.67,25.69,47200.0,15.6607,15.6851,15.6607,15.6729,47200.0
2010-08-03 10:10:00,25.69,25.7,25.66,25.68,84400.0,15.6729,15.679,15.6546,15.6668,84400.0
2010-08-03 10:15:00,25.68,25.7,25.67,25.68,104100.0,15.6668,15.679,15.6607,15.6668,104100.0
2010-08-03 10:20:00,25.67,25.68,25.66,25.67,32400.0,15.6607,15.6668,15.6546,15.6607,32400.0
2010-08-03 10:25:00,25.66,25.7,25.64,25.68,81600.0,15.6546,15.679,15.6424,15.6668,81600.0
2010-08-03 10:30:00,25.68,25.73,25.67,25.73,50900.0,15.6668,15.6973,15.6607,15.6973,50900.0
2010-08-03 10:35:00,25.73,25.74,25.71,25.72,38000.0,15.6973,15.7034,15.6851,15.6912,38000.0
2010-08-03 10:40:00,25.72,25.77,25.71,25.77,58700.0,15.6912,15.7217,15.6851,15.7217,58700.0
2010-08-03 10:45:00,25.77,25.82,25.75,25.78,93200.0,15.7217,15.7522,15.7095,15.7278,93200.0
2010-08-03 10:50:00,25.78,25.8,25.77,25.79,74900.0,15.7278,15.74,15.7217,15.7339,74900.0
2010-08-03 10:55:00,25.78,25.79,25.77,25.78,45000.0,15.7278,15.7339,15.7217,15.7278,45000.0
2010-08-03 11:00:00,25.79,25.79,25.76,25.77,53700.0,15.7339,15.7339,15.7156,15.7217,53700.0
2010-08-03 11:05:00,25.76,25.8,25.76,25.8,37200.0,15.7156,15.74,15.7156,15.74,37200.0
2010-08-03 11:10:00,25.8,25.84,25.79,25.84,80800.0,15.74,15.7644,15.7339,15.7644,80800.0
2010-08-03 11:15:00,25.84,25.85,25.82,25.82,56200.0,15.7644,15.7705,15.7522,15.7522,56200.0
2010-08-03 11:20:00,25.82,25.85,25.81,25.81,77400.0,15.7522,15.7705,15.7461,15.7461,77400.0
2010-08-03 11:25:00,25.82,25.82,25.78,25.78,74200.0,15.7522,15.7522,15.7278,15.7278,74200.0
2010-08-03 11:30:00,25.78,25.85,25.78,25.84,73400.0,15.7278,15.7705,15.7278,15.7644,73400.0
2010-08-03 11:35:00,25.83,25.85,25.82,25.85,80600.0,15.7583,15.7705,15.7522,15.7705,80600.0
2010-08-03 11:40:00,25.84,25.85,25.79,25.79,54300.0,15.7644,15.7705,15.7339,15.7339,54300.0
2010-08-03 11:45:00,25.79,25.82,25.77,25.77,89900.0,15.7339,15.7522,15.7217,15.7217,89900.0
2010-08-03 11:50:00,25.77,25.79,25.77,25.78,34700.0,15.7217,15.7339,15.7217,15.7278,34700.0
2010-08-03 11:55:00,25.78,25.79,25.75,25.77,107800.0,15.7278,15.7339,15.7095,15.7217,107800.0
2010-08-03 12:00:00,25.76,25.77,25.73,25.77,59100.0,15.7156,15.7217,15.6973,15.7217,59100.0
2010-08-03 12:05:00,25.76,25.79,25.76,25.77,35500.0,15.7156,15.7339,15.7156,15.7217,35500.0
2010-08-03 12:10:00,25.77,25.8,25.76,25.8,47900.0,15.7217,15.74,15.7156,15.74,47900.0
2010-08-03 12:15:00,25.8,25.8,25.75,25.77,86800.0,15.74,15.74,15.7095,15.7217,86800.0
2010-08-03 12:20:00,25.77,25.77,25.75,25.76,23200.0,15.7217,15.7217,15.7095,15.7156,23200.0
2010-08-03 12:25:00,25.75,25.76,25.65,25.66,160300.0,15.7095,15.7156,15.6485,15.6546,160300.0
2010-08-03 12:30:00,25.66,25.71,25.65,25.69,42200.0,15.6546,15.6851,15.6485,15.6729,42200.0
2010-08-03 12:35:00,25.7,25.7,25.66,25.66,24900.0,15.679,15.679,15.6546,15.6546,24900.0
2010-08-03 12:40:00,25.67,25.67,25.65,25.65,21800.0,15.6607,15.6607,15.6485,15.6485,21800.0
2010-08-03 12:45:00,25.65,25.69,25.64,25.68,54400.0,15.6485,15.6729,15.6424,15.6668,54400.0
2010-08-03 12:50:00,25.69,25.7,25.68,25.7,21800.0,15.6729,15.679,15.6668,15.679,21800.0
2010-08-03 12:55:00,25.69,25.7,25.67,25.67,50400.0,15.6729,15.679,15.6607,15.6607,50400.0
2010-08-03 13:00:00,25.67,25.68,25.64,25.66,27200.0,15.6607,15.6668,15.6424,15.6546,27200.0
2010-08-03 13:05:00,25.65,25.66,25.59,25.59,82900.0,15.6485,15.6546,15.6119,15.6119,82900.0
2010-08-03 13:10:00,25.6,25.64,25.59,25.64,34400.0,15.618,15.6424,15.6119,15.6424,34400.0
2010-08-03 13:15:00,25.64,25.65,25.62,25.62,78800.0,15.6424,15.6485,15.6302,15.6302,78800.0
2010-08-03 13:20:00,25.63,25.67,25.62,25.67,45900.0,15.6363,15.6607,15.6302,15.6607,45900.0
2010-08-03 13:25:00,25.67,25.69,25.65,25.66,38000.0,15.6607,15.6729,15.6485,15.6546,38000.0
2010-08-03 13:30:00,25.66,25.69,25.64,25.68,53600.0,15.6546,15.6729,15.6424,15.6668,53600.0
2010-08-03 13:35:00,25.69,25.7,25.67,25.69,30000.0,15.6729,15.679,15.6607,15.6729,30000.0
2010-08-03 13:40:00,25.7,25.7,25.65,25.65,39100.0,15.679,15.679,15.6485,15.6485,39100.0
2010-08-03 13:45:00,25.66,25.68,25.65,25.67,35000.0,15.6546,15.6668,15.6485,15.6607,35000.0
2010-08-03 13:50:00,25.68,25.73,25.67,25.73,49200.0,15.6668,15.6973,15.6607,15.6973,49200.0
2010-08-03 13:55:00,25.73,25.74,25.72,25.74,35900.0,15.6973,15.7034,15.6912,15.7034,35900.0
2010-08-03 14:00:00,25.73,25.74,25.68,25.68,41500.0,15.6973,15.7034,15.6668,15.6668,41500.0
2010-08-03 14:05:00,25.68,25.73,25.68,25.72,84300.0,15.6668,15.6973,15.6668,15.6912,84300.0
2010-08-03 14:10:00,25.71,25.72,25.68,25.69,35300.0,15.6851,15.6912,15.6668,15.6729,35300.0
2010-08-03 14:15:00,25.69,25.72,25.69,25.71,23000.0,15.6729,15.6912,15.6729,15.6851,23000.0
2010-08-03 14:20:00,25.71,25.72,25.67,25.67,45700.0,15.6851,15.6912,15.6607,15.6607,45700.0
2010-08-03 14:25:00,25.67,25.71,25.67,25.71,33300.0,15.6607,15.6851,15.6607,15.6851,33300.0
2010-08-03 14:30:00,25.71,25.72,25.68,25.68,39900.0,15.6851,15.6912,15.6668,15.6668,39900.0
2010-08-03 14:35:00,25.69,25.71,25.68,25.7,40200.0,15.6729,15.6851,15.6668,15.679,40200.0
2010-08-03 14:40:00,25.7,25.7,25.67,25.67,41800.0,15.679,15.679,15.6607,15.6607,41800.0
2010-08-03 14:45:00,25.67,25.71,25.67,25.71,47400.0,15.6607,15.6851,15.6607,15.6851,47400.0
2010-08-03 14:50:00,25.71,25.72,25.68,25.72,46100.0,15.6851,15.6912,15.6668,15.6912,46100.0
2010-08-03 14:55:00,25.72,25.75,25.7,25.74,83700.0,15.6912,15.7095,15.679,15.7034,83700.0
2010-08-03 15:00:00,25.75,25.75,25.74,25.75,81700.0,15.7095,15.7095,15.7034,15.7095,81700.0
2010-08-03 15:05:00,25.74,25.76,25.71,25.75,182400.0,15.7034,15.7156,15.6851,15.7095,182400.0
2010-08-03 15:10:00,25.75,25.76,25.75,25.76,14600.0,15.7095,15.7156,15.7095,15.7156,14600.0
2010-08-03 15:15:00,25.75,25.76,25.75,25.75,23100.0,15.7095,15.7156,15.7095,15.7095,23100.0
2010-08-03 15:20:00,25.75,25.76,25.72,25.73,149900.0,15.7095,15.7156,15.6912,15.6973,149900.0
2010-08-03 15:25:00,25.73,25.74,25.71,25.73,79400.0,15.6973,15.7034,15.6851,15.6973,79400.0
2010-08-03 15:30:00,25.74,25.75,25.71,25.72,103500.0,15.7034,15.7095,15.6851,15.6912,103500.0
2010-08-03 15:35:00,25.71,25.72,25.7,25.71,102200.0,15.6851,15.6912,15.679,15.6851,102200.0
2010-08-03 15:40:00,25.7,25.71,25.68,25.7,187400.0,15.679,15.6851,15.6668,15.679,187400.0
2010-08-03 15:45:00,25.7,25.74,25.67,25.7,489000.0,15.679,15.7034,15.6607,15.679,489000.0
2010-08-03 15:50:00,25.7,25.71,25.7,25.7,180400.0,15.679,15.6851,15.679,15.679,180400.0
2010-08-03 15:55:00,25.71,25.71,25.67,25.69,401600.0,15.6851,15.6851,15.6607,15.6729,401600.0
2010-08-04 09:30:00,25.7,25.7,25.63,25.66,114300.0,15.679,15.679,15.6363,15.6546,114300.0
2010-08-04 09:35:00,25.65,25.7,25.62,25.67,48800.0,15.6485,15.679,15.6302,15.6607,48800.0
2010-08-04 09:40:00,25.67,25.69,25.61,25.68,47900.0,15.6607,15.6729,15.6241,15.6668,47900.0
2010-08-04 09:45:00,25.68,25.74,25.67,25.72,87800.0,15.6668,15.7034,15.6607,15.6912,87800.0
2010-08-04 09:50:00,25.72,25.72,25.68,25.68,52200.0,15.6912,15.6912,15.6668,15.6668,52200.0
2010-08-04 09:55:00,25.69,25.8,25.69,25.79,74600.0,15.6729,15.74,15.6729,15.7339,74600.0
2010-08-04 10:00:00,25.8,25.88,25.8,25.86,156700.0,15.74,15.7888,15.74,15.7766,156700.0
2010-08-04 10:05:00,25.87,25.87,25.76,25.81,106200.0,15.7827,15.7827,15.7156,15.7461,106200.0
2010-08-04 10:10:00,25.81,25.82,25.76,25.81,93000.0,15.7461,15.7522,15.7156,15.7461,93000.0
2010-08-04 10:15:00,25.8,25.81,25.73,25.74,163000.0,15.74,15.7461,15.6973,15.7034,163000.0
2010-08-04 10:20:00,25.73,25.75,25.73,25.74,73100.0,15.6973,15.7095,15.6973,15.7034,73100.0
2010-08-04 10:25:00,25.75,25.79,25.74,25.75,71500.0,15.7095,15.7339,15.7034,15.7095,71500.0
2010-08-04 10:30:00,25.75,25.77,25.72,25.73,63300.0,15.7095,15.7217,15.6912,15.6973,63300.0
2010-08-04 10:35:00,25.73,25.76,25.73,25.75,65100.0,15.6973,15.7156,15.6973,15.7095,65100.0
2010-08-04 10:40:00,25.75,25.81,25.75,25.8,97400.0,15.7095,15.7461,15.7095,15.74,97400.0
2010-08-04 10:45:00,25.8,25.81,25.75,25.75,64800.0,15.74,15.7461,15.7095,15.7095,64800.0
2010-08-04 10:50:00,25.75,25.76,25.73,25.73,17200.0,15.7095,15.7156,15.6973,15.6973,17200.0
2010-08-04 10:55:00,25.73,25.74,25.71,25.72,65400.0,15.6973,15.7034,15.6851,15.6912,65400.0
2010-08-04 11:00:00,25.73,25.74,25.69,25.72,64800.0,15.6973,15.7034,15.6729,15.6912,64800.0
2010-08-04 11:05:00,25.72,25.8,25.71,25.78,51600.0,15.6912,15.74,15.6851,15.7278,51600.0
2010-08-04 11:10:00,25.78,25.79,25.75,25.78,83700.0,15.7278,15.7339,15.7095,15.7278,83700.0
2010-08-04 11:15:00,25.78,25.8,25.78,25.78,19000.0,15.7278,15.74,15.7278,15.7278,19000.0
2010-08-04 11:20:00,25.78,25.79,25.77,25.79,40000.0,15.7278,15.7339,15.7217,15.7339,40000.0
2010-08-04 11:25:00,25.78,25.8,25.78,25.79,38300.0,15.7278,15.74,15.7278,15.7339,38300.0
2010-08-04 11:30:00,25.8,25.82,25.79,25.82,65500.0,15.74,15.7522,15.7339,15.7522,65500.0
2010-08-04 11:35:00,25.81,25.86,25.81,25.85,88700.0,15.7461,15.7766,15.7461,15.7705,88700.0
2010-08-04 11:40:00,25.85,25.86,25.85,25.85,50300.0,15.7705,15.7766,15.7705,15.7705,50300.0
2010-08-04 11:45:00,25.86,25.9,25.85,25.89,85900.0,15.7766,15.801,15.7705,15.7949,85900.0
2010-08-04 11:50:00,25.89,25.93,25.88,25.91,319000.0,15.7949,15.8193,15.7888,15.8071,319000.0
2010-08-04 11:55:00,25.91,25.91,25.9,25.91,163200.0,15.8071,15.8071,15.801,15.8071,163200.0
2010-08-04 12:00:00,25.9,25.94,25.9,25.93,162300.0,15.801,15.8254,15.801,15.8193,162300.0
2010-08-04 12:05:00,25.93,25.95,25.93,25.95,82700.0,15.8193,15.8315,15.8193,15.8315,82700.0
2010-08-04 12:10:00,25.94,25.95,25.91,25.91,77000.0,15.8254,15.8315,15.8071,15.8071,77000.0
2010-08-04 12:15:00,25.91,25.93,25.91,25.93,43400.0,15.8071,15.8193,15.8071,15.8193,43400.0
2010-08-04 12:20:00,25.93,25.99,25.93,25.97,192900.0,15.8193,15.8559,15.8193,15.8437,192900.0
2010-08-04 12:25:00,25.98,25.99,25.97,25.99,72000.0,15.8498,15.8559,15.8437,15.8559,72000.0
2010-08-04 12:30:00,25.98,25.99,25.96,25.96,205600.0,15.8498,15.8559,15.8376,15.8376,205600.0
2010-08-04 12:35:00,25.97,25.97,25.95,25.95,31600.0,15.8437,15.8437,15.8315,15.8315,31600.0
2010-08-04 12:40:00,25.96,25.96,25.94,25.95,38700.0,15.8376,15.8376,15.8254,15.8315,38700.0
2010-08-04 12:45:00,25.95,25.95,25.93,25.94,45900.0,15.8315,15.8315,15.8193,15.8254,45900.0
2010-08-04 12:50:00,25.93,25.97,25.93,25.95,123200.0,15.8193,15.8437,15.8193,15.8315,123200.0
2010-08-04 12:55:00,25.96,25.97,25.95,25.97,52700.0,15.8376,15.8437,15.8315,15.8437,52700.0
2010-08-04 13:00:00,25.97,25.98,25.96,25.97,107300.0,15.8437,15.8498,15.8376,15.8437,107300.0
2010-08-04 13:05:00,25.97,25.98,25.93,25.96,408100.0,15.8437,15.8498,15.8193,15.8376,408100.0
2010-08-04 13:10:00,25.96,25.97,25.96,25.97,90200.0,15.8376,15.8437,15.8376,15.8437,90200.0
2010-08-04 13:15:00,25.96,25.98,25.96,25.97,110200.0,15.8376,15.8498,15.8376,15.8437,110200.0
2010-08-04 13:20:00,25.97,25.99,25.97,25.98,89900.0,15.8437,15.8559,15.8437,15.8498,89900.0
2010-08-04 13:25:00,25.98,25.98,25.97,25.98,183700.0,15.8498,15.8498,15.8437,15.8498,183700.0
2010-08-04 13:30:00,25.98,26.0,25.97,25.99,188200.0,15.8498,15.862,15.8437,15.8559,188200.0
2010-08-04 13:35:00,25.99,26.0,25.98,26.0,386800.0,15.8559,15.862,15.8498,15.862,386800.0
2010-08-04 13:40:00,26.0,26.0,25.99,25.99,235800.0,15.862,15.862,15.8559,15.8559,235800.0
2010-08-04 13:45:00,25.99,26.0,25.99,26.0,25600.0,15.8559,15.862,15.8559,15.862,25600.0
2010-08-04 13:50:00,26.0,26.0,25.99,26.0,152600.0,15.862,15.862,15.8559,15.862,152600.0
2010-08-04 13:55:00,25.99,26.0,25.96,25.98,141000.0,15.8559,15.862,15.8376,15.8498,141000.0
2010-08-04 14:00:00,25.98,26.06,25.97,26.04,249600.0,15.8498,15.8986,15.8437,15.8864,249600.0
2010-08-04 14:05:00,26.05,26.05,26.0,26.03,126200.0,15.8925,15.8925,15.862,15.8803,126200.0
2010-08-04 14:10:00,26.02,26.06,26.01,26.05,86700.0,15.8742,15.8986,15.8681,15.8925,86700.0
2010-08-04 14:15:00,26.06,26.07,26.01,26.03,280300.0,15.8986,15.9047,15.8681,15.8803,280300.0
2010-08-04 14:20:00,26.03,26.06,26.02,26.06,144600.0,15.8803,15.8986,15.8742,15.8986,144600.0
2010-08-04 14:25:00,26.05,26.06,26.02,26.06,151400.0,15.8925,15.8986,15.8742,15.8986,151400.0
2010-08-04 14:30:00,26.05,26.06,26.03,26.03,42800.0,15.8925,15.8986,15.8803,15.8803,42800.0
2010-08-04 14:35:00,26.03,26.06,26.03,26.06,91100.0,15.8803,15.8986,15.8803,15.8986,91100.0
2010-08-04 14:40:00,26.05,26.09,26.05,26.09,119900.0,15.8925,15.9169,15.8925,15.9169,119900.0
2010-08-04 14:45:00,26.09,26.09,26.06,26.09,135000.0,15.9169,15.9169,15.8986,15.9169,135000.0
2010-08-04 14:50:00,26.08,26.1,26.08,26.09,78300.0,15.9108,15.923,15.9108,15.9169,78300.0
2010-08-04 14:55:00,26.08,26.1,26.08,26.1,125400.0,15.9108,15.923,15.9108,15.923,125400.0
2010-08-04 15:00:00,26.09,26.1,26.08,26.09,72900.0,15.9169,15.923,15.9108,15.9169,72900.0
2010-08-04 15:05:00,26.08,26.09,26.05,26.06,83900.0,15.9108,15.9169,15.8925,15.8986,83900.0
2010-08-04 15:10:00,26.06,26.07,26.03,26.06,91000.0,15.8986,15.9047,15.8803,15.8986,91000.0
2010-08-04 15:15:00,26.06,26.1,26.06,26.08,146700.0,15.8986,15.923,15.8986,15.9108,146700.0
2010-08-04 15:20:00,26.08,26.1,26.08,26.08,77300.0,15.9108,15.923,15.9108,15.9108,77300.0
2010-08-04 15:25:00,26.08,26.1,26.08,26.09,100200.0,15.9108,15.923,15.9108,15.9169,100200.0
2010-08-04 15:30:00,26.09,26.13,26.09,26.13,279700.0,15.9169,15.9413,15.9169,15.9413,279700.0
2010-08-04 15:35:00,26.13,26.13,26.06,26.09,180600.0,15.9413,15.9413,15.8986,15.9169,180600.0
2010-08-04 15:40:00,26.09,26.1,26.06,26.06,162600.0,15.9169,15.923,15.8986,15.8986,162600.0
2010-08-04 15:45:00,26.06,26.09,26.05,26.08,311600.0,15.8986,15.9169,15.8925,15.9108,311600.0
2010-08-04 15:50:00,26.08,26.09,26.04,26.04,171700.0,15.9108,15.9169,15.8864,15.8864,171700.0
2010-08-04 15:55:00,26.04,26.06,26.03,26.04,497000.0,15.8864,15.8986,15.8803,15.8864,497000.0
2010-08-05 09:30:00,25.83,25.97,25.8,25.96,292600.0,15.7583,15.8437,15.74,15.8376,292600.0
2010-08-05 09:35:00,25.96,25.98,25.85,25.92,245900.0,15.8376,15.8498,15.7705,15.8132,245900.0
2010-08-05 09:40:00,25.92,26.06,25.91,26.05,284600.0,15.8132,15.8986,15.8071,15.8925,284600.0
2010-08-05 09:45:00,26.05,26.14,26.01,26.12,385500.0,15.8925,15.9474,15.8681,15.9352,385500.0
2010-08-05 09:50:00,26.13,26.19,26.11,26.16,209700.0,15.9413,15.9779,15.9291,15.9596,209700.0
2010-08-05 09:55:00,26.17,26.23,26.15,26.16,215700.0,15.9657,16.0023,15.9535,15.9596,215700.0
2010-08-05 10:00:00,26.16,26.16,26.1,26.12,124800.0,15.9596,15.9596,15.923,15.9352,124800.0
2010-08-05 10:05:00,26.12,26.17,26.11,26.11,98400.0,15.9352,15.9657,15.9291,15.9291,98400.0
2010-08-05 10:10:00,26.12,26.25,26.11,26.23,193700.0,15.9352,16.0145,15.9291,16.0023,193700.0
2010-08-05 10:15:00,26.24,26.28,26.21,26.28,273500.0,16.0084,16.0328,15.9901,16.0328,273500.0
2010-08-05 10:20:00,26.27,26.28,26.2,26.2,104900.0,16.0267,16.0328,15.984,15.984,104900.0
2010-08-05 10:25:00,26.2,26.3,26.2,26.29,181600.0,15.984,16.045,15.984,16.0389,181600.0
2010-08-05 10:30:00,26.29,26.3,26.21,26.26,213300.0,16.0389,16.045,15.9901,16.0206,213300.0
2010-08-05 10:35:00,26.25,26.26,26.18,26.18,163900.0,16.0145,16.0206,15.9718,15.9718,163900.0
2010-08-05 10:40:00,26.18,26.18,26.08,26.08,125800.0,15.9718,15.9718,15.9108,15.9108,125800.0
2010-08-05 10:45:00,26.08,26.1,26.06,26.1,165300.0,15.9108,15.923,15.8986,15.923,165300.0
2010-08-05 10:50:00,26.1,26.1,26.09,26.1,41500.0,15.923,15.923,15.9169,15.923,41500.0
2010-08-05 10:55:00,26.1,26.11,26.08,26.09,64100.0,15.923,15.9291,15.9108,15.9169,64100.0
2010-08-05 11:00:00,26.09,26.09,26.03,26.04,104200.0,15.9169,15.9169,15.8803,15.8864,104200.0
2010-08-05 11:05:00,26.04,26.05,26.02,26.04,48600.0,15.8864,15.8925,15.8742,15.8864,48600.0
2010-08-05 11:10:00,26.05,26.08,26.04,26.08,81000.0,15.8925,15.9108,15.8864,15.9108,81000.0
2010-08-05 11:15:00,26.08,26.13,26.07,26.13,44100.0,15.9108,15.9413,15.9047,15.9413,44100.0
2010-08-05 11:20:00,26.13,26.14,26.12,26.14,40200.0,15.9413,15.9474,15.9352,15.9474,40200.0
2010-08-05 11:25:00,26.14,26.16,26.13,26.15,69300.0,15.9474,15.9596,15.9413,15.9535,69300.0
2010-08-05 11:30:00,26.15,26.17,26.13,26.17,67200.0,15.9535,15.9657,15.9413,15.9657,67200.0
2010-08-05 11:35:00,26.16,26.18,26.16,26.18,118100.0,15.9596,15.9718,15.9596,15.9718,118100.0
2010-08-05 11:40:00,26.18,26.24,26.17,26.21,122000.0,15.9718,16.0084,15.9657,15.9901,122000.0
2010-08-05 11:45:00,26.22,26.22,26.17,26.19,75500.0,15.9962,15.9962,15.9657,15.9779,75500.0
2010-08-05 11:50:00,26.18,26.2,26.17,26.19,81100.0,15.9718,15.984,15.9657,15.9779,81100.0
2010-08-05 11:55:00,26.19,26.23,26.19,26.23,212500.0,15.9779,16.0023,15.9779,16.0023,212500.0
2010-08-05 12:00:00,26.22,26.23,26.21,26.22,133400.0,15.9962,16.0023,15.9901,15.9962,133400.0
2010-08-05 12:05:00,26.21,26.24,26.21,26.24,125900.0,15.9901,16.0084,15.9901,16.0084,125900.0
2010-08-05 12:10:00,26.24,26.25,26.2,26.24,344900.0,16.0084,16.0145,15.984,16.0084,344900.0
2010-08-05 12:15:00,26.24,26.27,26.24,26.26,57100.0,16.0084,16.0267,16.0084,16.0206,57100.0
2010-08-05 12:20:00,26.26,26.26,26.25,26.25,174600.0,16.0206,16.0206,16.0145,16.0145,174600.0
2010-08-05 12:25:00,26.25,26.29,26.25,26.27,151300.0,16.0145,16.0389,16.0145,16.0267,151300.0
2010-08-05 12:30:00,26.27,26.29,26.24,26.24,156700.0,16.0267,16.0389,16.0084,16.0084,156700.0
2010-08-05 12:35:00,26.24,26.29,26.24,26.28,138800.0,16.0084,16.0389,16.0084,16.0328,138800.0
2010-08-05 12:40:00,26.28,26.29,26.26,26.26,66900.0,16.0328,16.0389,16.0206,16.0206,66900.0
2010-08-05 12:45:00,26.26,26.3,26.26,26.29,167000.0,16.0206,16.045,16.0206,16.0389,167000.0
2010-08-05 12:50:00,26.3,26.3,26.28,26.28,77100.0,16.045,16.045,16.0328,16.0328,77100.0
2010-08-05 12:55:00,26.28,26.29,26.28,26.29,45600.0,16.0328,16.0389,16.0328,16.0389,45600.0
2010-08-05 13:00:00,26.29,26.29,26.28,26.28,68100.0,16.0389,16.0389,16.0328,16.0328,68100.0
2010-08-05 13:05:00,26.28,26.29,26.28,26.28,44300.0,16.0328,16.0389,16.0328,16.0328,44300.0
2010-08-05 13:10:00,26.28,26.29,26.26,26.26,222000.0,16.0328,16.0389,16.0206,16.0206,222000.0
2010-08-05 13:15:00,26.26,26.27,26.26,26.26,27400.0,16.0206,16.0267,16.0206,16.0206,27400.0
2010-08-05 13:20:00,26.26,26.28,26.26,26.27,77100.0,16.0206,16.0328,16.0206,16.0267,77100.0
2010-08-05 13:25:00,26.27,26.35,26.26,26.33,246900.0,16.0267,16.0755,16.0206,16.0633,246900.0
2010-08-05 13:30:00,26.32,26.33,26.31,26.32,88100.0,16.0572,16.0633,16.0511,16.0572,88100.0
2010-08-05 13:35:00,26.33,26.33,26.32,26.32,213400.0,16.0633,16.0633,16.0572,16.0572,213400.0
2010-08-05 13:40:00,26.32,26.34,26.31,26.32,154200.0,16.0572,16.0694,16.0511,16.0572,154200.0
2010-08-05 13:45:00,26.31,26.33,26.31,26.32,99600.0,16.0511,16.0633,16.0511,16.0572,99600.0
2010-08-05 13:50:00,26.32,26.34,26.32,26.33,51300.0,16.0572,16.0694,16.0572,16.0633,51300.0
2010-08-05 13:55:00,26.33,26.34,26.33,26.33,45500.0,16.0633,16.0694,16.0633,16.0633,45500.0
2010-08-05 14:00:00,26.33,26.34,26.33,26.33,195000.0,16.0633,16.0694,16.0633,16.0633,195000.0
2010-08-05 14:05:00,26.33,26.34,26.32,26.33,59600.0,16.0633,16.0694,16.0572,16.0633,59600.0
2010-08-05 14:10:00,26.32,26.33,26.32,26.32,34400.0,16.0572,16.0633,16.0572,16.0572,34400.0
2010-08-05 14:15:00,26.32,26.33,26.31,26.31,55500.0,16.0572,16.0633,16.0511,16.0511,55500.0
2010-08-05 14:20:00,26.31,26.34,26.31,26.32,108900.0,16.0511,16.0694,16.0511,16.0572,108900.0
2010-08-05 14:25:00,26.32,26.34,26.32,26.32,92300.0,16.0572,16.0694,16.0572,16.0572,92300.0
2010-08-05 14:30:00,26.33,26.33,26.32,26.33,27600.0,16.0633,16.0633,16.0572,16.0633,27600.0
2010-08-05 14:35:00,26.32,26.33,26.32,26.32,28700.0,16.0572,16.0633,16.0572,16.0572,28700.0
2010-08-05 14:40:00,26.32,26.34,26.32,26.33,105800.0,16.0572,16.0694,16.0572,16.0633,105800.0
2010-08-05 14:45:00,26.34,26.34,26.33,26.33,26800.0,16.0694,16.0694,16.0633,16.0633,26800.0
2010-08-05 14:50:00,26.33,26.34,26.33,26.34,357300.0,16.0633,16.0694,16.0633,16.0694,357300.0
2010-08-05 14:55:00,26.33,26.36,26.33,26.35,181200.0,16.0633,16.0816,16.0633,16.0755,181200.0
2010-08-05 15:00:00,26.35,26.37,26.34,26.37,87100.0,16.0755,16.0877,16.0694,16.0877,87100.0
2010-08-05 15:05:00,26.36,26.37,26.35,26.35,102400.0,16.0816,16.0877,16.0755,16.0755,102400.0
2010-08-05 15:10:00,26.35,26.36,26.35,26.35,102400.0,16.0755,16.0816,16.0755,16.0755,102400.0
2010-08-05 15:15:00,26.35,26.36,26.35,26.35,244400.0,16.0755,16.0816,16.0755,16.0755,244400.0
2010-08-05 15:20:00,26.35,26.36,26.35,26.36,92300.0,16.0755,16.0816,16.0755,16.0816,92300.0
2010-08-05 15:25:00,26.35,26.36,26.31,26.31,108600.0,16.0755,16.0816,16.0511,16.0511,108600.0
2010-08-05 15:30:00,26.31,26.33,26.31,26.32,168900.0,16.0511,16.0633,16.0511,16.0572,168900.0
2010-08-05 15:35:00,26.32,26.37,26.31,26.36,508200.0,16.0572,16.0877,16.0511,16.0816,508200.0
2010-08-05 15:40:00,26.37,26.37,26.34,26.34,158500.0,16.0877,16.0877,16.0694,16.0694,158500.0
2010-08-05 15:45:00,26.34,26.34,26.31,26.34,262400.0,16.0694,16.0694,16.0511,16.0694,262400.0
2010-08-05 15:50:00,26.33,26.34,26.33,26.34,467600.0,16.0633,16.0694,16.0633,16.0694,467600.0
2010-08-05 15:55:00,26.33,26.38,26.33,26.38,644000.0,16.0633,16.0938,16.0633,16.0938,644000.0
2010-08-06 09:30:00,26.29,26.3,26.13,26.24,154300.0,16.0389,16.045,15.9413,16.0084,154300.0
2010-08-06 09:35:00,26.24,26.36,26.23,26.36,132800.0,16.0084,16.0816,16.0023,16.0816,132800.0
2010-08-06 09:40:00,26.36,26.44,26.35,26.38,211500.0,16.0816,16.1304,16.0755,16.0938,211500.0
2010-08-06 09:45:00,26.38,26.45,26.38,26.4,157700.0,16.0938,16.1365,16.0938,16.106,157700.0
2010-08-06 09:50:00,26.4,26.4,26.26,26.28,118600.0,16.106,16.106,16.0206,16.0328,118600.0
2010-08-06 09:55:00,26.28,26.35,26.27,26.29,76400.0,16.0328,16.0755,16.0267,16.0389,76400.0
2010-08-06 10:00:00,26.3,26.37,26.28,26.34,131200.0,16.045,16.0877,16.0328,16.0694,131200.0
2010-08-06 10:05:00,26.34,26.36,26.3,26.31,83500.0,16.0694,16.0816,16.045,16.0511,83500.0
2010-08-06 10:10:00,26.31,26.31,26.27,26.28,57700.0,16.0511,16.0511,16.0267,16.0328,57700.0
2010-08-06 10:15:00,26.27,26.3,26.26,26.27,91900.0,16.0267,16.045,16.0206,16.0267,91900.0
2010-08-06 10:20:00,26.27,26.29,26.25,26.28,109900.0,16.0267,16.0389,16.0145,16.0328,109900.0
2010-08-06 10:25:00,26.27,26.28,26.24,26.26,107100.0,16.0267,16.0328,16.0084,16.0206,107100.0
2010-08-06 10:30:00,26.25,26.27,26.24,26.26,82100.0,16.0145,16.0267,16.0084,16.0206,82100.0
2010-08-06 10:35:00,26.27,26.28,26.25,26.26,114800.0,16.0267,16.0328,16.0145,16.0206,114800.0
2010-08-06 10:40:00,26.26,26.26,26.18,26.19,519500.0,16.0206,16.0206,15.9718,15.9779,519500.0
2010-08-06 10:45:00,26.19,26.21,26.13,26.17,194600.0,15.9779,15.9901,15.9413,15.9657,194600.0
2010-08-06 10:50:00,26.17,26.18,26.12,26.13,126100.0,15.9657,15.9718,15.9352,15.9413,126100.0
2010-08-06 10:55:00,26.13,26.16,26.09,26.15,147600.0,15.9413,15.9596,15.9169,15.9535,147600.0
2010-08-06 11:00:00,26.14,26.19,26.13,26.14,156600.0,15.9474,15.9779,15.9413,15.9474,156600.0
2010-08-06 11:05:00,26.14,26.15,26.11,26.13,85900.0,15.9474,15.9535,15.9291,15.9413,85900.0
2010-08-06 11:10:00,26.12,26.19,26.12,26.16,165800.0,15.9352,15.9779,15.9352,15.9596,165800.0
2010-08-06 11:15:00,26.16,26.2,26.15,26.16,143600.0,15.9596,15.984,15.9535,15.9596,143600.0
2010-08-06 11:20:00,26.17,26.17,26.13,26.16,199900.0,15.9657,15.9657,15.9413,15.9596,199900.0
2010-08-06 11:25:00,26.17,26.17,26.15,26.15,176700.0,15.9657,15.9657,15.9535,15.9535,176700.0
2010-08-06 11:30:00,26.15,26.15,26.12,26.12,93400.0,15.9535,15.9535,15.9352,15.9352,93400.0
2010-08-06 11:35:00,26.12,26.13,26.12,26.13,67900.0,15.9352,15.9413,15.9352,15.9413,67900.0
2010-08-06 11:40:00,26.13,26.13,26.1,26.1,80000.0,15.9413,15.9413,15.923,15.923,80000.0
2010-08-06 11:45:00,26.11,26.11,26.1,26.1,86600.0,15.9291,15.9291,15.923,15.923,86600.0
2010-08-06 11:50:00,26.1,26.14,26.08,26.09,83500.0,15.923,15.9474,15.9108,15.9169,83500.0
2010-08-06 11:55:00,26.09,26.1,26.05,26.05,67900.0,15.9169,15.923,15.8925,15.8925,67900.0
2010-08-06 12:00:00,26.05,26.11,26.05,26.11,86200.0,15.8925,15.9291,15.8925,15.9291,86200.0
2010-08-06 12:05:00,26.11,26.13,26.08,26.13,120100.0,15.9291,15.9413,15.9108,15.9413,120100.0
2010-08-06 12:10:00,26.13,26.15,26.12,26.15,34200.0,15.9413,15.9535,15.9352,15.9535,34200.0
2010-08-06 12:15:00,26.15,26.17,26.14,26.16,32500.0,15.9535,15.9657,15.9474,15.9596,32500.0
2010-08-06 12:20:00,26.16,26.16,26.12,26.12,77000.0,15.9596,15.9596,15.9352,15.9352,77000.0
2010-08-06 12:25:00,26.12,26.13,26.1,26.12,85200.0,15.9352,15.9413,15.923,15.9352,85200.0
2010-08-06 12:30:00,26.12,26.13,26.11,26.12,36900.0,15.9352,15.9413,15.9291,15.9352,36900.0
2010-08-06 12:35:00,26.12,26.17,26.12,26.17,25300.0,15.9352,15.9657,15.9352,15.9657,25300.0
2010-08-06 12:40:00,26.17,26.18,26.13,26.14,46900.0,15.9657,15.9718,15.9413,15.9474,46900.0
2010-08-06 12:45:00,26.15,26.17,26.14,26.16,31900.0,15.9535,15.9657,15.9474,15.9596,31900.0
2010-08-06 12:50:00,26.15,26.17,26.15,26.17,19100.0,15.9535,15.9657,15.9535,15.9657,19100.0
2010-08-06 12:55:00,26.17,26.17,26.14,26.16,98700.0,15.9657,15.9657,15.9474,15.9596,98700.0
2010-08-06 13:00:00,26.16,26.18,26.15,26.17,100600.0,15.9596,15.9718,15.9535,15.9657,100600.0
2010-08-06 13:05:00,26.17,26.17,26.15,26.16,56000.0,15.9657,15.9657,15.9535,15.9596,56000.0
2010-08-06 13:10:00,26.16,26.18,26.16,26.18,56800.0,15.9596,15.9718,15.9596,15.9718,56800.0
2010-08-06 13:15:00,26.17,26.19,26.17,26.17,61200.0,15.9657,15.9779,15.9657,15.9657,61200.0
2010-08-06 13:20:00,26.18,26.21,26.17,26.2,72600.0,15.9718,15.9901,15.9657,15.984,72600.0
2010-08-06 13:25:00,26.2,26.22,26.17,26.2,117600.0,15.984,15.9962,15.9657,15.984,117600.0
2010-08-06 13:30:00,26.2,26.22,26.18,26.19,55200.0,15.984,15.9962,15.9718,15.9779,55200.0
2010-08-06 13:35:00,26.18,26.24,26.18,26.2,65900.0,15.9718,16.0084,15.9718,15.984,65900.0
2010-08-06 13:40:00,26.2,26.22,26.2,26.22,56600.0,15.984,15.9962,15.984,15.9962,56600.0
2010-08-06 13:45:00,26.22,26.27,26.22,26.24,60000.0,15.9962,16.0267,15.9962,16.0084,60000.0
2010-08-06 13:50:00,26.24,26.25,26.23,26.23,57000.0,16.0084,16.0145,16.0023,16.0023,57000.0
2010-08-06 13:55:00,26.23,26.25,26.23,26.24,137300.0,16.0023,16.0145,16.0023,16.0084,137300.0
2010-08-06 14:00:00,26.24,26.27,26.22,26.26,91200.0,16.0084,16.0267,15.9962,16.0206,91200.0
2010-08-06 14:05:00,26.26,26.27,26.25,26.26,29600.0,16.0206,16.0267,16.0145,16.0206,29600.0
2010-08-06 14:10:00,26.25,26.27,26.23,26.25,56000.0,16.0145,16.0267,16.0023,16.0145,56000.0
2010-08-06 14:15:00,26.24,26.26,26.23,26.26,83100.0,16.0084,16.0206,16.0023,16.0206,83100.0
2010-08-06 14:20:00,26.25,26.26,26.24,26.25,21200.0,16.0145,16.0206,16.0084,16.0145,21200.0
2010-08-06 14:25:00,26.24,26.27,26.24,26.26,41800.0,16.0084,16.0267,16.0084,16.0206,41800.0
2010-08-06 14:30:00,26.27,26.27,26.24,26.24,43100.0,16.0267,16.0267,16.0084,16.0084,43100.0
2010-08-06 14:35:00,26.24,26.26,26.24,26.25,28500.0,16.0084,16.0206,16.0084,16.0145,28500.0
2010-08-06 14:40:00,26.25,26.26,26.25,26.25,19700.0,16.0145,16.0206,16.0145,16.0145,19700.0
2010-08-06 14:45:00,26.25,26.32,26.25,26.29,65500.0,16.0145,16.0572,16.0145,16.0389,65500.0
2010-08-06 14:50:00,26.3,26.36,26.29,26.31,237900.0,16.045,16.0816,16.0389,16.0511,237900.0
2010-08-06 14:55:00,26.31,26.33,26.29,26.31,144600.0,16.0511,16.0633,16.0389,16.0511,144600.0
2010-08-06 15:00:00,26.31,26.35,26.3,26.3,110000.0,16.0511,16.0755,16.045,16.045,110000.0
2010-08-06 15:05:00,26.3,26.34,26.3,26.32,72400.0,16.045,16.0694,16.045,16.0572,72400.0
2010-08-06 15:10:00,26.33,26.34,26.31,26.32,91800.0,16.0633,16.0694,16.0511,16.0572,91800.0
2010-08-06 15:15:00,26.33,26.37,26.32,26.37,58200.0,16.0633,16.0877,16.0572,16.0877,58200.0
2010-08-06 15:20:00,26.36,26.38,26.34,26.35,56800.0,16.0816,16.0938,16.0694,16.0755,56800.0
2010-08-06 15:25:00,26.34,26.4,26.34,26.34,127700.0,16.0694,16.106,16.0694,16.0694,127700.0
2010-08-06 15:30:00,26.35,26.35,26.33,26.35,199800.0,16.0755,16.0755,16.0633,16.0755,199800.0
2010-08-06 15:35:00,26.35,26.38,26.33,26.33,137100.0,16.0755,16.0938,16.0633,16.0633,137100.0
2010-08-06 15:40:00,26.33,26.36,26.32,26.35,108500.0,16.0633,16.0816,16.0572,16.0755,108500.0
2010-08-06 15:45:00,26.36,26.38,26.31,26.35,227400.0,16.0816,16.0938,16.0511,16.0755,227400.0
2010-08-06 15:50:00,26.35,26.37,26.31,26.32,272700.0,16.0755,16.0877,16.0511,16.0572,272700.0
2010-08-06 15:55:00,26.33,26.36,26.32,26.36,311600.0,16.0633,16.0816,16.0572,16.0816,311600.0
2010-08-09 09:30:00,26.37,26.42,26.37,26.39,141200.0,16.0877,16.1182,16.0877,16.0999,141200.0
2010-08-09 09:35:00,26.39,26.44,26.35,26.42,63300.0,16.0999,16.1304,16.0755,16.1182,63300.0
2010-08-09 09:40:00,26.42,26.44,26.38,26.39,89400.0,16.1182,16.1304,16.0938,16.0999,89400.0
2010-08-09 09:45:00,26.4,26.4,26.36,26.38,59900.0,16.106,16.106,16.0816,16.0938,59900.0
2010-08-09 09:50:00,26.38,26.41,26.38,26.41,34800.0,16.0938,16.1121,16.0938,16.1121,34800.0
2010-08-09 09:55:00,26.4,26.43,26.39,26.43,25100.0,16.106,16.1243,16.0999,16.1243,25100.0
2010-08-09 10:00:00,26.43,26.49,26.42,26.49,90400.0,16.1243,16.1609,16.1182,16.1609,90400.0
2010-08-09 10:05:00,26.49,26.5,26.48,26.49,137100.0,16.1609,16.167,16.1548,16.1609,137100.0
2010-08-09 10:10:00,26.5,26.53,26.49,26.5,107500.0,16.167,16.1853,16.1609,16.167,107500.0
2010-08-09 10:15:00,26.5,26.53,26.5,26.51,74900.0,16.167,16.1853,16.167,16.1731,74900.0
2010-08-09 10:20:00,26.51,26.53,26.5,26.52,77400.0,16.1731,16.1853,16.167,16.1792,77400.0
2010-08-09 10:25:00,26.53,26.53,26.5,26.51,36700.0,16.1853,16.1853,16.167,16.1731,36700.0
2010-08-09 10:30:00,26.5,26.51,26.38,26.38,206800.0,16.167,16.1731,16.0938,16.0938,206800.0
2010-08-09 10:35:00,26.39,26.39,26.36,26.37,38700.0,16.0999,16.0999,16.0816,16.0877,38700.0
2010-08-09 10:40:00,26.37,26.37,26.31,26.31,81300.0,16.0877,16.0877,16.0511,16.0511,81300.0
2010-08-09 10:45:00,26.31,26.35,26.3,26.33,65700.0,16.0511,16.0755,16.045,16.0633,65700.0
2010-08-09 10:50:00,26.34,26.36,26.32,26.33,48900.0,16.0694,16.0816,16.0572,16.0633,48900.0
2010-08-09 10:55:00,26.33,26.34,26.31,26.33,59500.0,16.0633,16.0694,16.0511,16.0633,59500.0
2010-08-09 11:00:00,26.34,26.38,26.33,26.38,49000.0,16.0694,16.0938,16.0633,16.0938,49000.0
2010-08-09 11:05:00,26.38,26.41,26.38,26.4,31900.0,16.0938,16.1121,16.0938,16.106,31900.0
2010-08-09 11:10:00,26.41,26.42,26.4,26.41,34800.0,16.1121,16.1182,16.106,16.1121,34800.0
2010-08-09 11:15:00,26.41,26.44,26.4,26.44,87600.0,16.1121,16.1304,16.106,16.1304,87600.0
2010-08-09 11:20:00,26.44,26.45,26.43,26.44,26700.0,16.1304,16.1365,16.1243,16.1304,26700.0
2010-08-09 11:25:00,26.44,26.45,26.42,26.42,59800.0,16.1304,16.1365,16.1182,16.1182,59800.0
2010-08-09 11:30:00,26.43,26.44,26.42,26.44,58800.0,16.1243,16.1304,16.1182,16.1304,58800.0
2010-08-09 11:35:00,26.44,26.47,26.43,26.46,73700.0,16.1304,16.1487,16.1243,16.1426,73700.0
2010-08-09 11:40:00,26.45,26.45,26.43,26.43,13000.0,16.1365,16.1365,16.1243,16.1243,13000.0
2010-08-09 11:45:00,26.43,26.44,26.41,26.42,28600.0,16.1243,16.1304,16.1121,16.1182,28600.0
2010-08-09 11:50:00,26.42,26.44,26.41,26.43,40600.0,16.1182,16.1304,16.1121,16.1243,40600.0
2010-08-09 11:55:00,26.44,26.46,26.44,26.46,18700.0,16.1304,16.1426,16.1304,16.1426,18700.0
2010-08-09 12:00:00,26.46,26.47,26.45,26.47,20700.0,16.1426,16.1487,16.1365,16.1487,20700.0
2010-08-09 12:05:00,26.47,26.49,26.46,26.47,34500.0,16.1487,16.1609,16.1426,16.1487,34500.0
2010-08-09 12:10:00,26.47,26.48,26.46,26.48,14200.0,16.1487,16.1548,16.1426,16.1548,14200.0
2010-08-09 12:15:00,26.48,26.49,26.47,26.47,71600.0,16.1548,16.1609,16.1487,16.1487,71600.0
2010-08-09 12:20:00,26.46,26.48,26.46,26.46,14500.0,16.1426,16.1548,16.1426,16.1426,14500.0
2010-08-09 12:25:00,26.46,26.47,26.45,26.45,44200.0,16.1426,16.1487,16.1365,16.1365,44200.0
2010-08-09 12:30:00,26.45,26.46,26.45,26.46,23200.0,16.1365,16.1426,16.1365,16.1426,23200.0
2010-08-09 12:35:00,26.46,26.48,26.45,26.48,30700.0,16.1426,16.1548,16.1365,16.1548,30700.0
2010-08-09 12:40:00,26.48,26.5,26.47,26.48,47100.0,16.1548,16.167,16.1487,16.1548,47100.0
2010-08-09 12:45:00,26.48,26.49,26.47,26.49,23400.0,16.1548,16.1609,16.1487,16.1609,23400.0
2010-08-09 12:50:00,26.49,26.5,26.48,26.48,45000.0,16.1609,16.167,16.1548,16.1548,45000.0
2010-08-09 12:55:00,26.48,26.49,26.47,26.47,19800.0,16.1548,16.1609,16.1487,16.1487,19800.0
2010-08-09 13:00:00,26.48,26.48,26.47,26.48,5600.0,16.1548,16.1548,16.1487,16.1548,5600.0
2010-08-09 13:05:00,26.48,26.48,26.46,26.46,24300.0,16.1548,16.1548,16.1426,16.1426,24300.0
2010-08-09 13:10:00,26.46,26.47,26.45,26.46,23400.0,16.1426,16.1487,16.1365,16.1426,23400.0
2010-08-09 13:15:00,26.46,26.49,26.45,26.48,32200.0,16.1426,16.1609,16.1365,16.1548,32200.0
2010-08-09 13:20:00,26.48,26.49,26.45,26.45,32800.0,16.1548,16.1609,16.1365,16.1365,32800.0
2010-08-09 13:25:00,26.45,26.46,26.44,26.44,44200.0,16.1365,16.1426,16.1304,16.1304,44200.0
2010-08-09 13:30:00,26.45,26.45,26.44,26.45,25900.0,16.1365,16.1365,16.1304,16.1365,25900.0
2010-08-09 13:35:00,26.44,26.46,26.44,26.46,28600.0,16.1304,16.1426,16.1304,16.1426,28600.0
2010-08-09 13:40:00,26.46,26.46,26.44,26.45,37600.0,16.1426,16.1426,16.1304,16.1365,37600.0
2010-08-09 13:45:00,26.44,26.48,26.44,26.46,33000.0,16.1304,16.1548,16.1304,16.1426,33000.0
2010-08-09 13:50:00,26.46,26.48,26.45,26.48,23900.0,16.1426,16.1548,16.1365,16.1548,23900.0
2010-08-09 13:55:00,26.48,26.48,26.44,26.45,44200.0,16.1548,16.1548,16.1304,16.1365,44200.0
2010-08-09 14:00:00,26.45,26.46,26.45,26.46,14000.0,16.1365,16.1426,16.1365,16.1426,14000.0
2010-08-09 14:05:00,26.45,26.47,26.45,26.46,42200.0,16.1365,16.1487,16.1365,16.1426,42200.0
2010-08-09 14:10:00,26.46,26.46,26.45,26.46,18200.0,16.1426,16.1426,16.1365,16.1426,18200.0
2010-08-09 14:15:00,26.46,26.48,26.45,26.48,23900.0,16.1426,16.1548,16.1365,16.1548,23900.0
2010-08-09 14:20:00,26.47,26.48,26.47,26.48,15500.0,16.1487,16.1548,16.1487,16.1548,15500.0
2010-08-09 14:25:00,26.47,26.48,26.47,26.48,17800.0,16.1487,16.1548,16.1487,16.1548,17800.0
2010-08-09 14:30:00,26.48,26.5,26.48,26.5,104300.0,16.1548,16.167,16.1548,16.167,104300.0
2010-08-09 14:35:00,26.5,26.5,26.47,26.48,53000.0,16.167,16.167,16.1487,16.1548,53000.0
2010-08-09 14:40:00,26.48,26.51,26.47,26.5,132900.0,16.1548,16.1731,16.1487,16.167,132900.0
2010-08-09 14:45:00,26.49,26.51,26.49,26.51,40200.0,16.1609,16.1731,16.1609,16.1731,40200.0
2010-08-09 14:50:00,26.51,26.51,26.48,26.48,36500.0,16.1731,16.1731,16.1548,16.1548,36500.0
2010-08-09 14:55:00,26.49,26.51,26.48,26.5,78900.0,16.1609,16.1731,16.1548,16.167,78900.0
2010-08-09 15:00:00,26.49,26.51,26.48,26.48,88600.0,16.1609,16.1731,16.1548,16.1548,88600.0
2010-08-09 15:05:00,26.49,26.49,26.46,26.46,51100.0,16.1609,16.1609,16.1426,16.1426,51100.0
2010-08-09 15:10:00,26.47,26.48,26.46,26.48,66500.0,16.1487,16.1548,16.1426,16.1548,66500.0
2010-08-09 15:15:00,26.48,26.48,26.47,26.48,36200.0,16.1548,16.1548,16.1487,16.1548,36200.0
2010-08-09 15:20:00,26.48,26.5,26.47,26.5,51400.0,16.1548,16.167,16.1487,16.167,51400.0
2010-08-09 15:25:00,26.5,26.5,26.49,26.49,39600.0,16.167,16.167,16.1609,16.1609,39600.0
2010-08-09 15:30:00,26.5,26.5,26.49,26.5,50000.0,16.167,16.167,16.1609,16.167,50000.0
2010-08-09 15:35:00,26.49,26.51,26.49,26.5,71500.0,16.1609,16.1731,16.1609,16.167,71500.0
2010-08-09 15:40:00,26.51,26.53,26.5,26.5,251000.0,16.1731,16.1853,16.167,16.167,251000.0
2010-08-09 15:45:00,26.5,26.52,26.48,26.51,233200.0,16.167,16.1792,16.1548,16.1731,233200.0
2010-08-09 15:50:00,26.51,26.52,26.48,26.49,248600.0,16.1731,16.1792,16.1548,16.1609,248600.0
2010-08-09 15:55:00,26.5,26.54,26.49,26.51,463900.0,16.167,16.1914,16.1609,16.1731,463900.0
2010-08-10 09:30:00,26.32,26.51,26.3,26.5,204600.0,16.0572,16.1731,16.045,16.167,204600.0
2010-08-10 09:35:00,26.5,26.52,26.46,26.5,175100.0,16.167,16.1792,16.1426,16.167,175100.0
2010-08-10 09:40:00,26.51,26.51,26.41,26.5,178700.0,16.1731,16.1731,16.1121,16.167,178700.0
2010-08-10 09:45:00,26.5,26.53,26.45,26.53,112300.0,16.167,16.1853,16.1365,16.1853,112300.0
2010-08-10 09:50:00,26.52,26.54,26.45,26.54,73900.0,16.1792,16.1914,16.1365,16.1914,73900.0
2010-08-10 09:55:00,26.53,26.55,26.5,26.52,54700.0,16.1853,16.1975,16.167,16.1792,54700.0
2010-08-10 10:00:00,26.52,26.54,26.49,26.53,60000.0,16.1792,16.1914,16.1609,16.1853,60000.0
2010-08-10 10:05:00,26.52,26.6,26.5,26.56,227500.0,16.1792,16.228,16.167,16.2036,227500.0
2010-08-10 10:10:00,26.56,26.57,26.54,26.55,48700.0,16.2036,16.2097,16.1914,16.1975,48700.0
2010-08-10 10:15:00,26.55,26.55,26.5,26.52,44900.0,16.1975,16.1975,16.167,16.1792,44900.0
2010-08-10 10:20:00,26.52,26.52,26.49,26.52,51000.0,16.1792,16.1792,16.1609,16.1792,51000.0
2010-08-10 10:25:00,26.51,26.52,26.49,26.5,37000.0,16.1731,16.1792,16.1609,16.167,37000.0
2010-08-10 10:30:00,26.49,26.49,26.45,26.45,55000.0,16.1609,16.1609,16.1365,16.1365,55000.0
2010-08-10 10:35:00,26.46,26.49,26.45,26.48,30500.0,16.1426,16.1609,16.1365,16.1548,30500.0
2010-08-10 10:40:00,26.47,26.49,26.47,26.48,31600.0,16.1487,16.1609,16.1487,16.1548,31600.0
2010-08-10 10:45:00,26.48,26.49,26.48,26.49,16300.0,16.1548,16.1609,16.1548,16.1609,16300.0
2010-08-10 10:50:00,26.48,26.49,26.45,26.46,54300.0,16.1548,16.1609,16.1365,16.1426,54300.0
2010-08-10 10:55:00,26.45,26.46,26.45,26.45,26900.0,16.1365,16.1426,16.1365,16.1365,26900.0
2010-08-10 11:00:00,26.45,26.49,26.45,26.49,42900.0,16.1365,16.1609,16.1365,16.1609,42900.0
2010-08-10 11:05:00,26.49,26.49,26.48,26.49,20900.0,16.1609,16.1609,16.1548,16.1609,20900.0
2010-08-10 11:10:00,26.49,26.51,26.48,26.5,62700.0,16.1609,16.1731,16.1548,16.167,62700.0
2010-08-10 11:15:00,26.5,26.51,26.49,26.51,24500.0,16.167,16.1731,16.1609,16.1731,24500.0
2010-08-10 11:20:00,26.51,26.52,26.5,26.51,55300.0,16.1731,16.1792,16.167,16.1731,55300.0
2010-08-10 11:25:00,26.51,26.53,26.5,26.52,37200.0,16.1731,16.1853,16.167,16.1792,37200.0
2010-08-10 11:30:00,26.53,26.57,26.53,26.57,65400.0,16.1853,16.2097,16.1853,16.2097,65400.0
2010-08-10 11:35:00,26.57,26.61,26.56,26.58,64300.0,16.2097,16.2341,16.2036,16.2158,64300.0
2010-08-10 11:40:00,26.58,26.59,26.54,26.54,44700.0,16.2158,16.2219,16.1914,16.1914,44700.0
2010-08-10 11:45:00,26.55,26.58,26.54,26.57,97200.0,16.1975,16.2158,16.1914,16.2097,97200.0
2010-08-10 11:50:00,26.57,26.6,26.57,26.59,28400.0,16.2097,16.228,16.2097,16.2219,28400.0
2010-08-10 11:55:00,26.59,26.6,26.59,26.59,48800.0,16.2219,16.228,16.2219,16.2219,48800.0
2010-08-10 12:00:00,26.59,26.6,26.55,26.56,85700.0,16.2219,16.228,16.1975,16.2036,85700.0
2010-08-10 12:05:00,26.56,26.57,26.52,26.52,80100.0,16.2036,16.2097,16.1792,16.1792,80100.0
2010-08-10 12:10:00,26.53,26.54,26.52,26.53,47200.0,16.1853,16.1914,16.1792,16.1853,47200.0
2010-08-10 12:15:00,26.53,26.55,26.52,26.55,45600.0,16.1853,16.1975,16.1792,16.1975,45600.0
2010-08-10 12:20:00,26.55,26.55,26.53,26.54,50700.0,16.1975,16.1975,16.1853,16.1914,50700.0
2010-08-10 12:25:00,26.54,26.56,26.53,26.54,75400.0,16.1914,16.2036,16.1853,16.1914,75400.0
2010-08-10 12:30:00,26.54,26.54,26.52,26.53,64100.0,16.1914,16.1914,16.1792,16.1853,64100.0
2010-08-10 12:35:00,26.53,26.53,26.5,26.5,21300.0,16.1853,16.1853,16.167,16.167,21300.0
2010-08-10 12:40:00,26.51,26.51,26.49,26.51,49000.0,16.1731,16.1731,16.1609,16.1731,49000.0
2010-08-10 12:45:00,26.51,26.53,26.51,26.51,56100.0,16.1731,16.1853,16.1731,16.1731,56100.0
2010-08-10 12:50:00,26.52,26.52,26.49,26.5,50200.0,16.1792,16.1792,16.1609,16.167,50200.0
2010-08-10 12:55:00,26.51,26.51,26.48,26.49,31300.0,16.1731,16.1731,16.1548,16.1609,31300.0
2010-08-10 13:00:00,26.5,26.51,26.49,26.5,55900.0,16.167,16.1731,16.1609,16.167,55900.0
2010-08-10 13:05:00,26.5,26.5,26.49,26.5,24300.0,16.167,16.167,16.1609,16.167,24300.0
2010-08-10 13:10:00,26.5,26.51,26.49,26.5,43400.0,16.167,16.1731,16.1609,16.167,43400.0
2010-08-10 13:15:00,26.5,26.51,26.48,26.48,104600.0,16.167,16.1731,16.1548,16.1548,104600.0
2010-08-10 13:20:00,26.48,26.51,26.48,26.5,76200.0,16.1548,16.1731,16.1548,16.167,76200.0
2010-08-10 13:25:00,26.5,26.51,26.49,26.5,137100.0,16.167,16.1731,16.1609,16.167,137100.0
2010-08-10 13:30:00,26.5,26.51,26.47,26.5,82900.0,16.167,16.1731,16.1487,16.167,82900.0
2010-08-10 13:35:00,26.5,26.51,26.49,26.5,15800.0,16.167,16.1731,16.1609,16.167,15800.0
2010-08-10 13:40:00,26.51,26.51,26.47,26.48,49600.0,16.1731,16.1731,16.1487,16.1548,49600.0
2010-08-10 13:45:00,26.48,26.49,26.47,26.49,22400.0,16.1548,16.1609,16.1487,16.1609,22400.0
2010-08-10 13:50:00,26.49,26.49,26.48,26.48,12200.0,16.1609,16.1609,16.1548,16.1548,12200.0
2010-08-10 13:55:00,26.49,26.49,26.48,26.49,28100.0,16.1609,16.1609,16.1548,16.1609,28100.0
2010-08-10 14:00:00,26.48,26.52,26.48,26.52,109100.0,16.1548,16.1792,16.1548,16.1792,109100.0
2010-08-10 14:05:00,26.52,26.53,26.5,26.51,46800.0,16.1792,16.1853,16.167,16.1731,46800.0
2010-08-10 14:10:00,26.51,26.54,26.48,26.54,73100.0,16.1731,16.1914,16.1548,16.1914,73100.0
2010-08-10 14:15:00,26.55,26.73,26.54,26.6,212200.0,16.1975,16.3073,16.1914,16.228,212200.0
2010-08-10 14:20:00,26.61,26.7,26.59,26.61,226200.0,16.2341,16.289,16.2219,16.2341,226200.0
2010-08-10 14:25:00,26.62,26.7,26.57,26.68,120300.0,16.2402,16.289,16.2097,16.2768,120300.0
2010-08-10 14:30:00,26.69,26.78,26.69,26.72,173000.0,16.2829,16.3378,16.2829,16.3012,173000.0
2010-08-10 14:35:00,26.72,26.74,26.67,26.73,112700.0,16.3012,16.3134,16.2707,16.3073,112700.0
2010-08-10 14:40:00,26.73,26.78,26.71,26.74,89500.0,16.3073,16.3378,16.2951,16.3134,89500.0
2010-08-10 14:45:00,26.74,26.75,26.7,26.73,79000.0,16.3134,16.3195,16.289,16.3073,79000.0
2010-08-10 14:50:00,26.73,26.73,26.65,26.65,116400.0,16.3073,16.3073,16.2585,16.2585,116400.0
2010-08-10 14:55:00,26.66,26.68,26.65,26.68,69000.0,16.2646,16.2768,16.2585,16.2768,69000.0
2010-08-10 15:00:00,26.68,26.72,26.67,26.71,87100.0,16.2768,16.3012,16.2707,16.2951,87100.0
2010-08-10 15:05:00,26.72,26.74,26.67,26.74,141600.0,16.3012,16.3134,16.2707,16.3134,141600.0
2010-08-10 15:10:00,26.73,26.75,26.64,26.66,148600.0,16.3073,16.3195,16.2524,16.2646,148600.0
2010-08-10 15:15:00,26.66,26.68,26.59,26.61,166200.0,16.2646,16.2768,16.2219,16.2341,166200.0
2010-08-10 15:20:00,26.6,26.63,26.58,26.63,122900.0,16.228,16.2463,16.2158,16.2463,122900.0
2010-08-10 15:25:00,26.63,26.67,26.59,26.67,106900.0,16.2463,16.2707,16.2219,16.2707,106900.0
2010-08-10 15:30:00,26.67,26.73,26.65,26.72,205400.0,16.2707,16.3073,16.2585,16.3012,205400.0
2010-08-10 15:35:00,26.73,26.75,26.69,26.72,166200.0,16.3073,16.3195,16.2829,16.3012,166200.0
2010-08-10 15:40:00,26.72,26.74,26.69,26.72,103000.0,16.3012,16.3134,16.2829,16.3012,103000.0
2010-08-10 15:45:00,26.73,26.75,26.71,26.71,135400.0,16.3073,16.3195,16.2951,16.2951,135400.0
2010-08-10 15:50:00,26.72,26.72,26.65,26.67,165400.0,16.3012,16.3012,16.2585,16.2707,165400.0
2010-08-10 15:55:00,26.67,26.68,26.65,26.67,234300.0,16.2707,16.2768,16.2585,16.2707,234300.0
2010-08-11 09:30:00,26.32,26.5,26.32,26.45,298100.0,16.0572,16.167,16.0572,16.1365,298100.0
2010-08-11 09:35:00,26.45,26.5,26.37,26.48,139400.0,16.1365,16.167,16.0877,16.1548,139400.0
2010-08-11 09:40:00,26.47,26.47,26.39,26.4,117400.0,16.1487,16.1487,16.0999,16.106,117400.0
2010-08-11 09:45:00,26.4,26.4,26.34,26.4,77500.0,16.106,16.106,16.0694,16.106,77500.0
2010-08-11 09:50:00,26.4,26.42,26.37,26.4,74800.0,16.106,16.1182,16.0877,16.106,74800.0
2010-08-11 09:55:00,26.4,26.42,26.37,26.4,88100.0,16.106,16.1182,16.0877,16.106,88100.0
2010-08-11 10:00:00,26.39,26.42,26.39,26.39,56000.0,16.0999,16.1182,16.0999,16.0999,56000.0
2010-08-11 10:05:00,26.39,26.42,26.39,26.4,73500.0,16.0999,16.1182,16.0999,16.106,73500.0
2010-08-11 10:10:00,26.4,26.42,26.39,26.39,68800.0,16.106,16.1182,16.0999,16.0999,68800.0
2010-08-11 10:15:00,26.39,26.4,26.33,26.35,111500.0,16.0999,16.106,16.0633,16.0755,111500.0
2010-08-11 10:20:00,26.36,26.38,26.34,26.36,44200.0,16.0816,16.0938,16.0694,16.0816,44200.0
2010-08-11 10:25:00,26.36,26.38,26.35,26.35,39200.0,16.0816,16.0938,16.0755,16.0755,39200.0
2010-08-11 10:30:00,26.35,26.39,26.33,26.38,89100.0,16.0755,16.0999,16.0633,16.0938,89100.0
2010-08-11 10:35:00,26.39,26.41,26.38,26.41,33900.0,16.0999,16.1121,16.0938,16.1121,33900.0
2010-08-11 10:40:00,26.41,26.43,26.38,26.39,86300.0,16.1121,16.1243,16.0938,16.0999,86300.0
2010-08-11 10:45:00,26.39,26.4,26.34,26.35,44200.0,16.0999,16.106,16.0694,16.0755,44200.0
2010-08-11 10:50:00,26.34,26.37,26.34,26.36,80700.0,16.0694,16.0877,16.0694,16.0816,80700.0
2010-08-11 10:55:00,26.36,26.37,26.34,26.34,65800.0,16.0816,16.0877,16.0694,16.0694,65800.0
2010-08-11 11:00:00,26.35,26.36,26.32,26.35,74200.0,16.0755,16.0816,16.0572,16.0755,74200.0
2010-08-11 11:05:00,26.36,26.38,26.35,26.37,73600.0,16.0816,16.0938,16.0755,16.0877,73600.0
2010-08-11 11:10:00,26.37,26.38,26.3,26.31,67100.0,16.0877,16.0938,16.045,16.0511,67100.0
2010-08-11 11:15:00,26.3,26.32,26.26,26.27,109800.0,16.045,16.0572,16.0206,16.0267,109800.0
2010-08-11 11:20:00,26.27,26.29,26.25,26.27,119300.0,16.0267,16.0389,16.0145,16.0267,119300.0
2010-08-11 11:25:00,26.28,26.31,26.27,26.29,122000.0,16.0328,16.0511,16.0267,16.0389,122000.0
2010-08-11 11:30:00,26.3,26.31,26.29,26.31,44500.0,16.045,16.0511,16.0389,16.0511,44500.0
2010-08-11 11:35:00,26.31,26.32,26.28,26.31,93400.0,16.0511,16.0572,16.0328,16.0511,93400.0
2010-08-11 11:40:00,26.3,26.33,26.29,26.3,49400.0,16.045,16.0633,16.0389,16.045,49400.0
2010-08-11 11:45:00,26.3,26.3,26.27,26.28,68200.0,16.045,16.045,16.0267,16.0328,68200.0
2010-08-11 11:50:00,26.28,26.29,26.25,26.26,65300.0,16.0328,16.0389,16.0145,16.0206,65300.0
2010-08-11 11:55:00,26.26,26.29,26.24,26.25,260200.0,16.0206,16.0389,16.0084,16.0145,260200.0
2010-08-11 12:00:00,26.24,26.26,26.24,26.24,95800.0,16.0084,16.0206,16.0084,16.0084,95800.0
2010-08-11 12:05:00,26.24,26.27,26.24,26.25,61500.0,16.0084,16.0267,16.0084,16.0145,61500.0
2010-08-11 12:10:00,26.25,26.27,26.24,26.27,42400.0,16.0145,16.0267,16.0084,16.0267,42400.0
2010-08-11 12:15:00,26.26,26.27,26.22,26.23,60800.0,16.0206,16.0267,15.9962,16.0023,60800.0
2010-08-11 12:20:00,26.23,26.26,26.22,26.26,30600.0,16.0023,16.0206,15.9962,16.0206,30600.0
2010-08-11 12:25:00,26.27,26.27,26.25,26.25,32000.0,16.0267,16.0267,16.0145,16.0145,32000.0
2010-08-11 12:30:00,26.25,26.26,26.23,26.23,42700.0,16.0145,16.0206,16.0023,16.0023,42700.0
2010-08-11 12:35:00,26.24,26.24,26.21,26.23,46800.0,16.0084,16.0084,15.9901,16.0023,46800.0
2010-08-11 12:40:00,26.23,26.23,26.18,26.19,44900.0,16.0023,16.0023,15.9718,15.9779,44900.0
2010-08-11 12:45:00,26.19,26.21,26.18,26.19,27200.0,15.9779,15.9901,15.9718,15.9779,27200.0
2010-08-11 12:50:00,26.19,26.19,26.16,26.19,49900.0,15.9779,15.9779,15.9596,15.9779,49900.0
2010-08-11 12:55:00,26.18,26.19,26.16,26.16,52600.0,15.9718,15.9779,15.9596,15.9596,52600.0
2010-08-11 13:00:00,26.16,26.2,26.15,26.19,81700.0,15.9596,15.984,15.9535,15.9779,81700.0
2010-08-11 13:05:00,26.2,26.22,26.19,26.22,38700.0,15.984,15.9962,15.9779,15.9962,38700.0
2010-08-11 13:10:00,26.21,26.24,26.21,26.23,37600.0,15.9901,16.0084,15.9901,16.0023,37600.0
2010-08-11 13:15:00,26.23,26.25,26.23,26.24,58600.0,16.0023,16.0145,16.0023,16.0084,58600.0
2010-08-11 13:20:00,26.24,26.24,26.21,26.21,116000.0,16.0084,16.0084,15.9901,15.9901,116000.0
2010-08-11 13:25:00,26.21,26.23,26.2,26.23,57200.0,15.9901,16.0023,15.984,16.0023,57200.0
2010-08-11 13:30:00,26.23,26.25,26.23,26.25,85000.0,16.0023,16.0145,16.0023,16.0145,85000.0
2010-08-11 13:35:00,26.25,26.25,26.24,26.25,72100.0,16.0145,16.0145,16.0084,16.0145,72100.0
2010-08-11 13:40:00,26.25,26.27,26.24,26.25,73600.0,16.0145,16.0267,16.0084,16.0145,73600.0
2010-08-11 13:45:00,26.24,26.26,26.24,26.25,201100.0,16.0084,16.0206,16.0084,16.0145,201100.0
2010-08-11 13:50:00,26.25,26.28,26.25,26.27,78000.0,16.0145,16.0328,16.0145,16.0267,78000.0
2010-08-11 13:55:00,26.26,26.27,26.26,26.27,29800.0,16.0206,16.0267,16.0206,16.0267,29800.0
2010-08-11 14:00:00,26.26,26.3,26.26,26.28,82100.0,16.0206,16.045,16.0206,16.0328,82100.0
2010-08-11 14:05:00,26.28,26.29,26.28,26.29,28100.0,16.0328,16.0389,16.0328,16.0389,28100.0
2010-08-11 14:10:00,26.29,26.31,26.28,26.31,70500.0,16.0389,16.0511,16.0328,16.0511,70500.0
2010-08-11 14:15:00,26.3,26.32,26.29,26.31,143300.0,16.045,16.0572,16.0389,16.0511,143300.0
2010-08-11 14:20:00,26.31,26.34,26.31,26.31,52200.0,16.0511,16.0694,16.0511,16.0511,52200.0
2010-08-11 14:25:00,26.31,26.32,26.28,26.28,104700.0,16.0511,16.0572,16.0328,16.0328,104700.0
2010-08-11 14:30:00,26.28,26.28,26.26,26.26,45100.0,16.0328,16.0328,16.0206,16.0206,45100.0
2010-08-11 14:35:00,26.26,26.27,26.24,26.26,81400.0,16.0206,16.0267,16.0084,16.0206,81400.0
2010-08-11 14:40:00,26.25,26.26,26.25,26.25,37300.0,16.0145,16.0206,16.0145,16.0145,37300.0
2010-08-11 14:45:00,26.25,26.25,26.21,26.23,92300.0,16.0145,16.0145,15.9901,16.0023,92300.0
2010-08-11 14:50:00,26.23,26.24,26.2,26.22,252100.0,16.0023,16.0084,15.984,15.9962,252100.0
2010-08-11 14:55:00,26.22,26.23,26.21,26.22,59800.0,15.9962,16.0023,15.9901,15.9962,59800.0
2010-08-11 15:00:00,26.23,26.23,26.2,26.23,89600.0,16.0023,16.0023,15.984,16.0023,89600.0
2010-08-11 15:05:00,26.23,26.24,26.22,26.24,45700.0,16.0023,16.0084,15.9962,16.0084,45700.0
2010-08-11 15:10:00,26.24,26.24,26.23,26.24,50200.0,16.0084,16.0084,16.0023,16.0084,50200.0
2010-08-11 15:15:00,26.24,26.25,26.22,26.24,284500.0,16.0084,16.0145,15.9962,16.0084,284500.0
2010-08-11 15:20:00,26.24,26.26,26.23,26.25,99100.0,16.0084,16.0206,16.0023,16.0145,99100.0
2010-08-11 15:25:00,26.25,26.26,26.25,26.26,85600.0,16.0145,16.0206,16.0145,16.0206,85600.0
2010-08-11 15:30:00,26.25,26.28,26.25,26.27,166300.0,16.0145,16.0328,16.0145,16.0267,166300.0
2010-08-11 15:35:00,26.27,26.28,26.24,26.25,173300.0,16.0267,16.0328,16.0084,16.0145,173300.0
2010-08-11 15:40:00,26.25,26.27,26.19,26.21,341000.0,16.0145,16.0267,15.9779,15.9901,341000.0
2010-08-11 15:45:00,26.22,26.26,26.22,26.23,315100.0,15.9962,16.0206,15.9962,16.0023,315100.0
2010-08-11 15:50:00,26.24,26.26,26.21,26.25,384700.0,16.0084,16.0206,15.9901,16.0145,384700.0
2010-08-11 15:55:00,26.25,26.28,26.24,26.27,466000.0,16.0145,16.0328,16.0084,16.0267,466000.0
2010-08-12 09:30:00,26.01,26.35,26.0,26.33,176800.0,15.8681,16.0755,15.862,16.0633,176800.0
2010-08-12 09:35:00,26.34,26.35,26.16,26.16,180100.0,16.0694,16.0755,15.9596,15.9596,180100.0
2010-08-12 09:40:00,26.16,26.18,26.09,26.1,125600.0,15.9596,15.9718,15.9169,15.923,125600.0
2010-08-12 09:45:00,26.1,26.14,26.1,26.12,101800.0,15.923,15.9474,15.923,15.9352,101800.0
2010-08-12 09:50:00,26.12,26.18,26.07,26.16,220600.0,15.9352,15.9718,15.9047,15.9596,220600.0
2010-08-12 09:55:00,26.17,26.17,26.14,26.15,112600.0,15.9657,15.9657,15.9474,15.9535,112600.0
2010-08-12 10:00:00,26.16,26.24,26.16,26.24,134300.0,15.9596,16.0084,15.9596,16.0084,134300.0
2010-08-12 10:05:00,26.24,26.27,26.22,26.24,74500.0,16.0084,16.0267,15.9962,16.0084,74500.0
2010-08-12 10:10:00,26.24,26.24,26.16,26.16,73000.0,16.0084,16.0084,15.9596,15.9596,73000.0
2010-08-12 10:15:00,26.16,26.17,26.11,26.14,152800.0,15.9596,15.9657,15.9291,15.9474,152800.0
2010-08-12 10:20:00,26.14,26.16,26.14,26.15,83100.0,15.9474,15.9596,15.9474,15.9535,83100.0
2010-08-12 10:25:00,26.16,26.16,26.13,26.16,195500.0,15.9596,15.9596,15.9413,15.9596,195500.0
2010-08-12 10:30:00,26.16,26.2,26.14,26.19,78700.0,15.9596,15.984,15.9474,15.9779,78700.0
2010-08-12 10:35:00,26.19,26.22,26.17,26.22,94100.0,15.9779,15.9962,15.9657,15.9962,94100.0
2010-08-12 10:40:00,26.22,26.24,26.21,26.21,65200.0,15.9962,16.0084,15.9901,15.9901,65200.0
2010-08-12 10:45:00,26.21,26.24,26.2,26.22,124700.0,15.9901,16.0084,15.984,15.9962,124700.0
2010-08-12 10:50:00,26.22,26.25,26.2,26.24,62800.0,15.9962,16.0145,15.984,16.0084,62800.0
2010-08-12 10:55:00,26.24,26.25,26.22,26.24,124000.0,16.0084,16.0145,15.9962,16.0084,124000.0
2010-08-12 11:00:00,26.24,26.25,26.2,26.21,90500.0,16.0084,16.0145,15.984,15.9901,90500.0
2010-08-12 11:05:00,26.21,26.22,26.18,26.19,80400.0,15.9901,15.9962,15.9718,15.9779,80400.0
2010-08-12 11:10:00,26.19,26.25,26.18,26.24,55300.0,15.9779,16.0145,15.9718,16.0084,55300.0
2010-08-12 11:15:00,26.25,26.28,26.24,26.28,99900.0,16.0145,16.0328,16.0084,16.0328,99900.0
2010-08-12 11:20:00,26.28,26.31,26.26,26.29,44100.0,16.0328,16.0511,16.0206,16.0389,44100.0
2010-08-12 11:25:00,26.28,26.34,26.28,26.33,57400.0,16.0328,16.0694,16.0328,16.0633,57400.0
2010-08-12 11:30:00,26.32,26.37,26.32,26.33,99100.0,16.0572,16.0877,16.0572,16.0633,99100.0
2010-08-12 11:35:00,26.33,26.34,26.32,26.34,38000.0,16.0633,16.0694,16.0572,16.0694,38000.0
2010-08-12 11:40:00,26.33,26.34,26.29,26.31,49100.0,16.0633,16.0694,16.0389,16.0511,49100.0
2010-08-12 11:45:00,26.3,26.35,26.3,26.32,56300.0,16.045,16.0755,16.045,16.0572,56300.0
2010-08-12 11:50:00,26.32,26.34,26.31,26.33,43900.0,16.0572,16.0694,16.0511,16.0633,43900.0
2010-08-12 11:55:00,26.33,26.34,26.33,26.33,44500.0,16.0633,16.0694,16.0633,16.0633,44500.0
2010-08-12 12:00:00,26.34,26.34,26.28,26.3,69700.0,16.0694,16.0694,16.0328,16.045,69700.0
2010-08-12 12:05:00,26.29,26.31,26.29,26.3,30300.0,16.0389,16.0511,16.0389,16.045,30300.0
2010-08-12 12:10:00,26.29,26.32,26.29,26.31,35200.0,16.0389,16.0572,16.0389,16.0511,35200.0
2010-08-12 12:15:00,26.31,26.37,26.31,26.35,49900.0,16.0511,16.0877,16.0511,16.0755,49900.0
2010-08-12 12:20:00,26.34,26.37,26.34,26.35,37900.0,16.0694,16.0877,16.0694,16.0755,37900.0
2010-08-12 12:25:00,26.34,26.37,26.34,26.36,44100.0,16.0694,16.0877,16.0694,16.0816,44100.0
2010-08-12 12:30:00,26.36,26.39,26.36,26.38,59800.0,16.0816,16.0999,16.0816,16.0938,59800.0
2010-08-12 12:35:00,26.38,26.39,26.36,26.37,38100.0,16.0938,16.0999,16.0816,16.0877,38100.0
2010-08-12 12:40:00,26.38,26.38,26.35,26.37,87900.0,16.0938,16.0938,16.0755,16.0877,87900.0
2010-08-12 12:45:00,26.36,26.37,26.34,26.36,71900.0,16.0816,16.0877,16.0694,16.0816,71900.0
2010-08-12 12:50:00,26.36,26.37,26.35,26.36,79700.0,16.0816,16.0877,16.0755,16.0816,79700.0
2010-08-12 12:55:00,26.36,26.37,26.35,26.35,27700.0,16.0816,16.0877,16.0755,16.0755,27700.0
2010-08-12 13:00:00,26.36,26.39,26.35,26.36,54500.0,16.0816,16.0999,16.0755,16.0816,54500.0
2010-08-12 13:05:00,26.37,26.37,26.34,26.34,43400.0,16.0877,16.0877,16.0694,16.0694,43400.0
2010-08-12 13:10:00,26.35,26.38,26.34,26.38,60800.0,16.0755,16.0938,16.0694,16.0938,60800.0
2010-08-12 13:15:00,26.37,26.38,26.36,26.37,27700.0,16.0877,16.0938,16.0816,16.0877,27700.0
2010-08-12 13:20:00,26.36,26.38,26.34,26.35,69700.0,16.0816,16.0938,16.0694,16.0755,69700.0
2010-08-12 13:25:00,26.36,26.36,26.34,26.35,81900.0,16.0816,16.0816,16.0694,16.0755,81900.0
2010-08-12 13:30:00,26.35,26.37,26.33,26.36,44700.0,16.0755,16.0877,16.0633,16.0816,44700.0
2010-08-12 13:35:00,26.36,26.36,26.33,26.34,31000.0,16.0816,16.0816,16.0633,16.0694,31000.0
2010-08-12 13:40:00,26.34,26.35,26.32,26.33,72600.0,16.0694,16.0755,16.0572,16.0633,72600.0
2010-08-12 13:45:00,26.34,26.34,26.32,26.33,91700.0,16.0694,16.0694,16.0572,16.0633,91700.0
2010-08-12 13:50:00,26.32,26.33,26.28,26.29,107900.0,16.0572,16.0633,16.0328,16.0389,107900.0
2010-08-12 13:55:00,26.3,26.31,26.29,26.3,60700.0,16.045,16.0511,16.0389,16.045,60700.0
2010-08-12 14:00:00,26.3,26.31,26.29,26.3,55200.0,16.045,16.0511,16.0389,16.045,55200.0
2010-08-12 14:05:00,26.31,26.34,26.3,26.33,61000.0,16.0511,16.0694,16.045,16.0633,61000.0
2010-08-12 14:10:00,26.33,26.34,26.3,26.3,71200.0,16.0633,16.0694,16.045,16.045,71200.0
2010-08-12 14:15:00,26.31,26.32,26.29,26.3,46900.0,16.0511,16.0572,16.0389,16.045,46900.0
2010-08-12 14:20:00,26.29,26.32,26.29,26.3,80500.0,16.0389,16.0572,16.0389,16.045,80500.0
2010-08-12 14:25:00,26.31,26.34,26.31,26.32,50500.0,16.0511,16.0694,16.0511,16.0572,50500.0
2010-08-12 14:30:00,26.31,26.32,26.29,26.29,63800.0,16.0511,16.0572,16.0389,16.0389,63800.0
2010-08-12 14:35:00,26.29,26.3,26.26,26.3,114400.0,16.0389,16.045,16.0206,16.045,114400.0
2010-08-12 14:40:00,26.29,26.33,26.28,26.33,106500.0,16.0389,16.0633,16.0328,16.0633,106500.0
2010-08-12 14:45:00,26.33,26.33,26.29,26.31,69300.0,16.0633,16.0633,16.0389,16.0511,69300.0
2010-08-12 14:50:00,26.3,26.35,26.3,26.34,68300.0,16.045,16.0755,16.045,16.0694,68300.0
2010-08-12 14:55:00,26.34,26.34,26.3,26.3,58600.0,16.0694,16.0694,16.045,16.045,58600.0
2010-08-12 15:00:00,26.3,26.36,26.3,26.35,210900.0,16.045,16.0816,16.045,16.0755,210900.0
2010-08-12 15:05:00,26.35,26.37,26.34,26.36,97000.0,16.0755,16.0877,16.0694,16.0816,97000.0
2010-08-12 15:10:00,26.36,26.38,26.34,26.36,120000.0,16.0816,16.0938,16.0694,16.0816,120000.0
2010-08-12 15:15:00,26.36,26.39,26.33,26.33,60500.0,16.0816,16.0999,16.0633,16.0633,60500.0
2010-08-12 15:20:00,26.33,26.35,26.31,26.33,81200.0,16.0633,16.0755,16.0511,16.0633,81200.0
2010-08-12 15:25:00,26.32,26.34,26.31,26.34,44700.0,16.0572,16.0694,16.0511,16.0694,44700.0
2010-08-12 15:30:00,26.33,26.38,26.33,26.37,146900.0,16.0633,16.0938,16.0633,16.0877,146900.0
2010-08-12 15:35:00,26.36,26.37,26.33,26.33,65200.0,16.0816,16.0877,16.0633,16.0633,65200.0
2010-08-12 15:40:00,26.33,26.34,26.3,26.32,311700.0,16.0633,16.0694,16.045,16.0572,311700.0
2010-08-12 15:45:00,26.32,26.35,26.32,26.34,222100.0,16.0572,16.0755,16.0572,16.0694,222100.0
2010-08-12 15:50:00,26.34,26.36,26.34,26.35,142200.0,16.0694,16.0816,16.0694,16.0755,142200.0
2010-08-12 15:55:00,26.35,26.35,26.34,26.34,209100.0,16.0755,16.0755,16.0694,16.0694,209100.0
2010-08-13 09:30:00,26.24,26.24,26.1,26.16,176400.0,16.0084,16.0084,15.923,15.9596,176400.0
2010-08-13 09:35:00,26.16,26.33,26.16,26.25,171700.0,15.9596,16.0633,15.9596,16.0145,171700.0
2010-08-13 09:40:00,26.25,26.33,26.24,26.27,89900.0,16.0145,16.0633,16.0084,16.0267,89900.0
2010-08-13 09:45:00,26.27,26.29,26.25,26.28,45800.0,16.0267,16.0389,16.0145,16.0328,45800.0
2010-08-13 09:50:00,26.28,26.32,26.26,26.32,80000.0,16.0328,16.0572,16.0206,16.0572,80000.0
2010-08-13 09:55:00,26.32,26.38,26.32,26.37,42500.0,16.0572,16.0938,16.0572,16.0877,42500.0
2010-08-13 10:00:00,26.38,26.38,26.32,26.35,45700.0,16.0938,16.0938,16.0572,16.0755,45700.0
2010-08-13 10:05:00,26.35,26.37,26.31,26.31,79100.0,16.0755,16.0877,16.0511,16.0511,79100.0
2010-08-13 10:10:00,26.31,26.32,26.26,26.27,42900.0,16.0511,16.0572,16.0206,16.0267,42900.0
2010-08-13 10:15:00,26.27,26.29,26.24,26.25,49400.0,16.0267,16.0389,16.0084,16.0145,49400.0
2010-08-13 10:20:00,26.25,26.27,26.24,26.25,87800.0,16.0145,16.0267,16.0084,16.0145,87800.0
2010-08-13 10:25:00,26.24,26.29,26.24,26.28,58700.0,16.0084,16.0389,16.0084,16.0328,58700.0
2010-08-13 10:30:00,26.27,26.28,26.26,26.27,28500.0,16.0267,16.0328,16.0206,16.0267,28500.0
2010-08-13 10:35:00,26.27,26.32,26.27,26.32,80300.0,16.0267,16.0572,16.0267,16.0572,80300.0
2010-08-13 10:40:00,26.31,26.34,26.31,26.33,29200.0,16.0511,16.0694,16.0511,16.0633,29200.0
2010-08-13 10:45:00,26.33,26.35,26.29,26.29,46500.0,16.0633,16.0755,16.0389,16.0389,46500.0
2010-08-13 10:50:00,26.29,26.31,26.24,26.25,55500.0,16.0389,16.0511,16.0084,16.0145,55500.0
2010-08-13 10:55:00,26.26,26.3,26.25,26.29,47500.0,16.0206,16.045,16.0145,16.0389,47500.0
2010-08-13 11:00:00,26.28,26.31,26.27,26.31,28200.0,16.0328,16.0511,16.0267,16.0511,28200.0
2010-08-13 11:05:00,26.3,26.34,26.3,26.33,48400.0,16.045,16.0694,16.045,16.0633,48400.0
2010-08-13 11:10:00,26.33,26.33,26.3,26.32,31800.0,16.0633,16.0633,16.045,16.0572,31800.0
2010-08-13 11:15:00,26.32,26.35,26.32,26.32,25300.0,16.0572,16.0755,16.0572,16.0572,25300.0
2010-08-13 11:20:00,26.32,26.33,26.28,26.3,63000.0,16.0572,16.0633,16.0328,16.045,63000.0
2010-08-13 11:25:00,26.3,26.32,26.27,26.29,31700.0,16.045,16.0572,16.0267,16.0389,31700.0
2010-08-13 11:30:00,26.29,26.29,26.25,26.27,46400.0,16.0389,16.0389,16.0145,16.0267,46400.0
2010-08-13 11:35:00,26.27,26.28,26.24,26.26,51100.0,16.0267,16.0328,16.0084,16.0206,51100.0
2010-08-13 11:40:00,26.25,26.3,26.25,26.29,34900.0,16.0145,16.045,16.0145,16.0389,34900.0
2010-08-13 11:45:00,26.28,26.29,26.27,26.28,35800.0,16.0328,16.0389,16.0267,16.0328,35800.0
2010-08-13 11:50:00,26.29,26.29,26.25,26.26,37900.0,16.0389,16.0389,16.0145,16.0206,37900.0
2010-08-13 11:55:00,26.26,26.29,26.25,26.26,30400.0,16.0206,16.0389,16.0145,16.0206,30400.0
2010-08-13 12:00:00,26.26,26.29,26.26,26.28,25600.0,16.0206,16.0389,16.0206,16.0328,25600.0
2010-08-13 12:05:00,26.28,26.31,26.28,26.31,13100.0,16.0328,16.0511,16.0328,16.0511,13100.0
2010-08-13 12:10:00,26.32,26.33,26.29,26.29,32700.0,16.0572,16.0633,16.0389,16.0389,32700.0
2010-08-13 12:15:00,26.3,26.33,26.29,26.33,37900.0,16.045,16.0633,16.0389,16.0633,37900.0
2010-08-13 12:20:00,26.32,26.35,26.31,26.35,33000.0,16.0572,16.0755,16.0511,16.0755,33000.0
2010-08-13 12:25:00,26.34,26.38,26.34,26.37,43300.0,16.0694,16.0938,16.0694,16.0877,43300.0
2010-08-13 12:30:00,26.37,26.38,26.34,26.35,25100.0,16.0877,16.0938,16.0694,16.0755,25100.0
2010-08-13 12:35:00,26.35,26.37,26.34,26.37,15500.0,16.0755,16.0877,16.0694,16.0877,15500.0
2010-08-13 12:40:00,26.37,26.38,26.35,26.36,36200.0,16.0877,16.0938,16.0755,16.0816,36200.0
2010-08-13 12:45:00,26.36,26.38,26.35,26.38,29700.0,16.0816,16.0938,16.0755,16.0938,29700.0
2010-08-13 12:50:00,26.38,26.39,26.35,26.37,51800.0,16.0938,16.0999,16.0755,16.0877,51800.0
2010-08-13 12:55:00,26.37,26.4,26.37,26.39,26000.0,16.0877,16.106,16.0877,16.0999,26000.0
2010-08-13 13:00:00,26.38,26.41,26.38,26.4,44100.0,16.0938,16.1121,16.0938,16.106,44100.0
2010-08-13 13:05:00,26.4,26.4,26.38,26.39,25100.0,16.106,16.106,16.0938,16.0999,25100.0
2010-08-13 13:10:00,26.39,26.39,26.38,26.39,10400.0,16.0999,16.0999,16.0938,16.0999,10400.0
2010-08-13 13:15:00,26.39,26.39,26.38,26.38,19400.0,16.0999,16.0999,16.0938,16.0938,19400.0
2010-08-13 13:20:00,26.39,26.41,26.38,26.41,130200.0,16.0999,16.1121,16.0938,16.1121,130200.0
2010-08-13 13:25:00,26.41,26.43,26.4,26.42,20900.0,16.1121,16.1243,16.106,16.1182,20900.0
2010-08-13 13:30:00,26.43,26.45,26.42,26.43,43900.0,16.1243,16.1365,16.1182,16.1243,43900.0
2010-08-13 13:35:00,26.44,26.45,26.42,26.42,69400.0,16.1304,16.1365,16.1182,16.1182,69400.0
2010-08-13 13:40:00,26.43,26.46,26.42,26.45,37900.0,16.1243,16.1426,16.1182,16.1365,37900.0
2010-08-13 13:45:00,26.46,26.46,26.44,26.46,62400.0,16.1426,16.1426,16.1304,16.1426,62400.0
2010-08-13 13:50:00,26.45,26.46,26.4,26.4,61800.0,16.1365,16.1426,16.106,16.106,61800.0
2010-08-13 13:55:00,26.4,26.43,26.39,26.41,99600.0,16.106,16.1243,16.0999,16.1121,99600.0
2010-08-13 14:00:00,26.4,26.43,26.4,26.43,72200.0,16.106,16.1243,16.106,16.1243,72200.0
2010-08-13 14:05:00,26.42,26.43,26.39,26.39,82900.0,16.1182,16.1243,16.0999,16.0999,82900.0
2010-08-13 14:10:00,26.4,26.42,26.39,26.42,56800.0,16.106,16.1182,16.0999,16.1182,56800.0
2010-08-13 14:15:00,26.41,26.41,26.4,26.4,15900.0,16.1121,16.1121,16.106,16.106,15900.0
2010-08-13 14:20:00,26.41,26.42,26.4,26.41,74800.0,16.1121,16.1182,16.106,16.1121,74800.0
2010-08-13 14:25:00,26.41,26.42,26.39,26.41,45300.0,16.1121,16.1182,16.0999,16.1121,45300.0
2010-08-13 14:30:00,26.4,26.41,26.4,26.4,68900.0,16.106,16.1121,16.106,16.106,68900.0
2010-08-13 14:35:00,26.4,26.41,26.39,26.4,82400.0,16.106,16.1121,16.0999,16.106,82400.0
2010-08-13 14:40:00,26.4,26.41,26.39,26.41,35400.0,16.106,16.1121,16.0999,16.1121,35400.0
2010-08-13 14:45:00,26.41,26.41,26.38,26.4,53300.0,16.1121,16.1121,16.0938,16.106,53300.0
2010-08-13 14:50:00,26.38,26.4,26.38,26.4,36300.0,16.0938,16.106,16.0938,16.106,36300.0
2010-08-13 14:55:00,26.4,26.4,26.39,26.4,100800.0,16.106,16.106,16.0999,16.106,100800.0
2010-08-13 15:00:00,26.4,26.4,26.39,26.39,17000.0,16.106,16.106,16.0999,16.0999,17000.0
2010-08-13 15:05:00,26.39,26.41,26.39,26.4,132900.0,16.0999,16.1121,16.0999,16.106,132900.0
2010-08-13 15:10:00,26.4,26.4,26.39,26.4,33100.0,16.106,16.106,16.0999,16.106,33100.0
2010-08-13 15:15:00,26.4,26.4,26.39,26.4,29200.0,16.106,16.106,16.0999,16.106,29200.0
2010-08-13 15:20:00,26.39,26.42,26.39,26.4,97300.0,16.0999,16.1182,16.0999,16.106,97300.0
2010-08-13 15:25:00,26.4,26.41,26.39,26.4,93600.0,16.106,16.1121,16.0999,16.106,93600.0
2010-08-13 15:30:00,26.39,26.42,26.39,26.41,77700.0,16.0999,16.1182,16.0999,16.1121,77700.0
2010-08-13 15:35:00,26.42,26.42,26.39,26.4,101400.0,16.1182,16.1182,16.0999,16.106,101400.0
2010-08-13 15:40:00,26.4,26.4,26.35,26.4,199000.0,16.106,16.106,16.0755,16.106,199000.0
2010-08-13 15:45:00,26.39,26.4,26.33,26.35,302300.0,16.0999,16.106,16.0633,16.0755,302300.0
2010-08-13 15:50:00,26.35,26.37,26.34,26.34,140200.0,16.0755,16.0877,16.0694,16.0694,140200.0
2010-08-13 15:55:00,26.34,26.37,26.32,26.33,376400.0,16.0694,16.0877,16.0572,16.0633,376400.0
2010-08-16 09:30:00,26.24,26.24,26.04,26.15,321900.0,16.0084,16.0084,15.8864,15.9535,321900.0
2010-08-16 09:35:00,26.15,26.19,26.13,26.13,204800.0,15.9535,15.9779,15.9413,15.9413,204800.0
2010-08-16 09:40:00,26.13,26.17,26.04,26.04,198200.0,15.9413,15.9657,15.8864,15.8864,198200.0
2010-08-16 09:45:00,26.04,26.08,26.04,26.05,206100.0,15.8864,15.9108,15.8864,15.8925,206100.0
2010-08-16 09:50:00,26.05,26.06,26.04,26.06,153300.0,15.8925,15.8986,15.8864,15.8986,153300.0
2010-08-16 09:55:00,26.05,26.05,26.04,26.04,130900.0,15.8925,15.8925,15.8864,15.8864,130900.0
2010-08-16 10:00:00,26.04,26.09,26.04,26.09,210600.0,15.8864,15.9169,15.8864,15.9169,210600.0
2010-08-16 10:05:00,26.08,26.16,26.08,26.14,154700.0,15.9108,15.9596,15.9108,15.9474,154700.0
2010-08-16 10:10:00,26.15,26.17,26.14,26.15,130200.0,15.9535,15.9657,15.9474,15.9535,130200.0
2010-08-16 10:15:00,26.16,26.19,26.15,26.18,164300.0,15.9596,15.9779,15.9535,15.9718,164300.0
2010-08-16 10:20:00,26.18,26.2,26.15,26.16,132300.0,15.9718,15.984,15.9535,15.9596,132300.0
2010-08-16 10:25:00,26.16,26.18,26.15,26.17,81300.0,15.9596,15.9718,15.9535,15.9657,81300.0
2010-08-16 10:30:00,26.18,26.19,26.16,26.19,128100.0,15.9718,15.9779,15.9596,15.9779,128100.0
2010-08-16 10:35:00,26.19,26.25,26.18,26.24,93700.0,15.9779,16.0145,15.9718,16.0084,93700.0
2010-08-16 10:40:00,26.25,26.25,26.21,26.22,127700.0,16.0145,16.0145,15.9901,15.9962,127700.0
2010-08-16 10:45:00,26.22,26.24,26.22,26.23,81200.0,15.9962,16.0084,15.9962,16.0023,81200.0
2010-08-16 10:50:00,26.23,26.23,26.2,26.21,78900.0,16.0023,16.0023,15.984,15.9901,78900.0
2010-08-16 10:55:00,26.2,26.24,26.2,26.21,107500.0,15.984,16.0084,15.984,15.9901,107500.0
2010-08-16 11:00:00,26.2,26.21,26.15,26.15,112600.0,15.984,15.9901,15.9535,15.9535,112600.0
2010-08-16 11:05:00,26.15,26.21,26.14,26.15,93000.0,15.9535,15.9901,15.9474,15.9535,93000.0
2010-08-16 11:10:00,26.15,26.17,26.14,26.16,101500.0,15.9535,15.9657,15.9474,15.9596,101500.0
2010-08-16 11:15:00,26.16,26.17,26.16,26.17,65900.0,15.9596,15.9657,15.9596,15.9657,65900.0
2010-08-16 11:20:00,26.17,26.18,26.16,26.17,78300.0,15.9657,15.9718,15.9596,15.9657,78300.0
2010-08-16 11:25:00,26.16,26.17,26.16,26.16,74400.0,15.9596,15.9657,15.9596,15.9596,74400.0
2010-08-16 11:30:00,26.16,26.18,26.15,26.18,70800.0,15.9596,15.9718,15.9535,15.9718,70800.0
2010-08-16 11:35:00,26.18,26.22,26.17,26.21,72200.0,15.9718,15.9962,15.9657,15.9901,72200.0
2010-08-16 11:40:00,26.21,26.23,26.21,26.22,113900.0,15.9901,16.0023,15.9901,15.9962,113900.0
2010-08-16 11:45:00,26.22,26.24,26.22,26.23,82100.0,15.9962,16.0084,15.9962,16.0023,82100.0
2010-08-16 11:50:00,26.24,26.24,26.23,26.24,58100.0,16.0084,16.0084,16.0023,16.0084,58100.0
2010-08-16 11:55:00,26.24,26.29,26.24,26.29,102800.0,16.0084,16.0389,16.0084,16.0389,102800.0
2010-08-16 12:00:00,26.28,26.29,26.28,26.28,55600.0,16.0328,16.0389,16.0328,16.0328,55600.0
2010-08-16 12:05:00,26.28,26.29,26.28,26.29,53600.0,16.0328,16.0389,16.0328,16.0389,53600.0
2010-08-16 12:10:00,26.28,26.29,26.28,26.28,35500.0,16.0328,16.0389,16.0328,16.0328,35500.0
2010-08-16 12:15:00,26.29,26.29,26.28,26.28,53900.0,16.0389,16.0389,16.0328,16.0328,53900.0
2010-08-16 12:20:00,26.29,26.31,26.28,26.31,94300.0,16.0389,16.0511,16.0328,16.0511,94300.0
2010-08-16 12:25:00,26.31,26.32,26.3,26.32,89500.0,16.0511,16.0572,16.045,16.0572,89500.0
2010-08-16 12:30:00,26.33,26.33,26.3,26.31,112100.0,16.0633,16.0633,16.045,16.0511,112100.0
2010-08-16 12:35:00,26.32,26.33,26.3,26.32,77000.0,16.0572,16.0633,16.045,16.0572,77000.0
2010-08-16 12:40:00,26.31,26.32,26.28,26.3,76900.0,16.0511,16.0572,16.0328,16.045,76900.0
2010-08-16 12:45:00,26.3,26.3,26.26,26.26,76100.0,16.045,16.045,16.0206,16.0206,76100.0
2010-08-16 12:50:00,26.26,26.27,26.25,26.25,91800.0,16.0206,16.0267,16.0145,16.0145,91800.0
2010-08-16 12:55:00,26.25,26.27,26.24,26.26,77800.0,16.0145,16.0267,16.0084,16.0206,77800.0
2010-08-16 13:00:00,26.26,26.27,26.25,26.26,78100.0,16.0206,16.0267,16.0145,16.0206,78100.0
2010-08-16 13:05:00,26.26,26.27,26.25,26.26,68400.0,16.0206,16.0267,16.0145,16.0206,68400.0
2010-08-16 13:10:00,26.26,26.29,26.26,26.28,57100.0,16.0206,16.0389,16.0206,16.0328,57100.0
2010-08-16 13:15:00,26.28,26.3,26.28,26.29,59200.0,16.0328,16.045,16.0328,16.0389,59200.0
2010-08-16 13:20:00,26.29,26.3,26.28,26.29,74200.0,16.0389,16.045,16.0328,16.0389,74200.0
2010-08-16 13:25:00,26.29,26.3,26.28,26.28,46100.0,16.0389,16.045,16.0328,16.0328,46100.0
2010-08-16 13:30:00,26.28,26.29,26.27,26.28,62200.0,16.0328,16.0389,16.0267,16.0328,62200.0
2010-08-16 13:35:00,26.27,26.29,26.27,26.29,46300.0,16.0267,16.0389,16.0267,16.0389,46300.0
2010-08-16 13:40:00,26.29,26.3,26.28,26.29,43500.0,16.0389,16.045,16.0328,16.0389,43500.0
2010-08-16 13:45:00,26.3,26.31,26.29,26.3,39400.0,16.045,16.0511,16.0389,16.045,39400.0
2010-08-16 13:50:00,26.3,26.31,26.3,26.31,78500.0,16.045,16.0511,16.045,16.0511,78500.0
2010-08-16 13:55:00,26.31,26.32,26.3,26.32,50000.0,16.0511,16.0572,16.045,16.0572,50000.0
2010-08-16 14:00:00,26.32,26.33,26.32,26.32,71400.0,16.0572,16.0633,16.0572,16.0572,71400.0
2010-08-16 14:05:00,26.32,26.33,26.28,26.28,91600.0,16.0572,16.0633,16.0328,16.0328,91600.0
2010-08-16 14:10:00,26.28,26.28,26.25,26.25,111600.0,16.0328,16.0328,16.0145,16.0145,111600.0
2010-08-16 14:15:00,26.25,26.28,26.25,26.26,94000.0,16.0145,16.0328,16.0145,16.0206,94000.0
2010-08-16 14:20:00,26.26,26.28,26.26,26.28,45200.0,16.0206,16.0328,16.0206,16.0328,45200.0
2010-08-16 14:25:00,26.27,26.28,26.26,26.27,112100.0,16.0267,16.0328,16.0206,16.0267,112100.0
2010-08-16 14:30:00,26.27,26.27,26.25,26.25,64800.0,16.0267,16.0267,16.0145,16.0145,64800.0
2010-08-16 14:35:00,26.25,26.26,26.24,26.25,55300.0,16.0145,16.0206,16.0084,16.0145,55300.0
2010-08-16 14:40:00,26.25,26.26,26.2,26.21,171100.0,16.0145,16.0206,15.984,15.9901,171100.0
2010-08-16 14:45:00,26.22,26.23,26.21,26.22,92300.0,15.9962,16.0023,15.9901,15.9962,92300.0
2010-08-16 14:50:00,26.21,26.21,26.17,26.19,327200.0,15.9901,15.9901,15.9657,15.9779,327200.0
2010-08-16 14:55:00,26.19,26.21,26.19,26.21,127200.0,15.9779,15.9901,15.9779,15.9901,127200.0
2010-08-16 15:00:00,26.2,26.23,26.2,26.22,57800.0,15.984,16.0023,15.984,15.9962,57800.0
2010-08-16 15:05:00,26.23,26.23,26.21,26.22,123800.0,16.0023,16.0023,15.9901,15.9962,123800.0
2010-08-16 15:10:00,26.22,26.23,26.19,26.19,91000.0,15.9962,16.0023,15.9779,15.9779,91000.0
2010-08-16 15:15:00,26.19,26.22,26.19,26.21,78300.0,15.9779,15.9962,15.9779,15.9901,78300.0
2010-08-16 15:20:00,26.21,26.22,26.21,26.22,69900.0,15.9901,15.9962,15.9901,15.9962,69900.0
2010-08-16 15:25:00,26.22,26.25,26.21,26.25,155700.0,15.9962,16.0145,15.9901,16.0145,155700.0
2010-08-16 15:30:00,26.25,26.25,26.24,26.24,119500.0,16.0145,16.0145,16.0084,16.0084,119500.0
2010-08-16 15:35:00,26.25,26.28,26.24,26.27,249900.0,16.0145,16.0328,16.0084,16.0267,249900.0
2010-08-16 15:40:00,26.27,26.32,26.26,26.32,173700.0,16.0267,16.0572,16.0206,16.0572,173700.0
2010-08-16 15:45:00,26.32,26.34,26.29,26.29,359600.0,16.0572,16.0694,16.0389,16.0389,359600.0
2010-08-16 15:50:00,26.3,26.31,26.29,26.31,687500.0,16.045,16.0511,16.0389,16.0511,687500.0
2010-08-16 15:55:00,26.31,26.32,26.28,26.29,740100.0,16.0511,16.0572,16.0328,16.0389,740100.0
2010-08-17 09:30:00,26.4,26.45,26.29,26.3,228200.0,16.106,16.1365,16.0389,16.045,228200.0
2010-08-17 09:35:00,26.29,26.33,26.26,26.31,83900.0,16.0389,16.0633,16.0206,16.0511,83900.0
2010-08-17 09:40:00,26.31,26.38,26.31,26.38,119700.0,16.0511,16.0938,16.0511,16.0938,119700.0
2010-08-17 09:45:00,26.37,26.41,26.36,26.41,118700.0,16.0877,16.1121,16.0816,16.1121,118700.0
2010-08-17 09:50:00,26.41,26.43,26.39,26.41,184300.0,16.1121,16.1243,16.0999,16.1121,184300.0
2010-08-17 09:55:00,26.4,26.41,26.37,26.39,96100.0,16.106,16.1121,16.0877,16.0999,96100.0
2010-08-17 10:00:00,26.38,26.42,26.38,26.4,136600.0,16.0938,16.1182,16.0938,16.106,136600.0
2010-08-17 10:05:00,26.41,26.42,26.4,26.41,99600.0,16.1121,16.1182,16.106,16.1121,99600.0
2010-08-17 10:10:00,26.42,26.42,26.38,26.38,107800.0,16.1182,16.1182,16.0938,16.0938,107800.0
2010-08-17 10:15:00,26.38,26.39,26.35,26.35,86000.0,16.0938,16.0999,16.0755,16.0755,86000.0
2010-08-17 10:20:00,26.35,26.39,26.35,26.38,98900.0,16.0755,16.0999,16.0755,16.0938,98900.0
2010-08-17 10:25:00,26.38,26.39,26.35,26.35,83000.0,16.0938,16.0999,16.0755,16.0755,83000.0
2010-08-17 10:30:00,26.35,26.36,26.33,26.35,117000.0,16.0755,16.0816,16.0633,16.0755,117000.0
2010-08-17 10:35:00,26.35,26.36,26.34,26.35,89000.0,16.0755,16.0816,16.0694,16.0755,89000.0
2010-08-17 10:40:00,26.36,26.39,26.35,26.39,98900.0,16.0816,16.0999,16.0755,16.0999,98900.0
2010-08-17 10:45:00,26.38,26.4,26.38,26.4,102900.0,16.0938,16.106,16.0938,16.106,102900.0
2010-08-17 10:50:00,26.4,26.44,26.4,26.42,111600.0,16.106,16.1304,16.106,16.1182,111600.0
2010-08-17 10:55:00,26.42,26.45,26.42,26.45,85600.0,16.1182,16.1365,16.1182,16.1365,85600.0
2010-08-17 11:00:00,26.45,26.49,26.44,26.49,79800.0,16.1365,16.1609,16.1304,16.1609,79800.0
2010-08-17 11:05:00,26.49,26.5,26.48,26.49,63900.0,16.1609,16.167,16.1548,16.1609,63900.0
2010-08-17 11:10:00,26.48,26.57,26.48,26.56,194500.0,16.1548,16.2097,16.1548,16.2036,194500.0
2010-08-17 11:15:00,26.56,26.58,26.54,26.58,182300.0,16.2036,16.2158,16.1914,16.2158,182300.0
2010-08-17 11:20:00,26.57,26.58,26.55,26.56,103200.0,16.2097,16.2158,16.1975,16.2036,103200.0
2010-08-17 11:25:00,26.56,26.56,26.54,26.55,71600.0,16.2036,16.2036,16.1914,16.1975,71600.0
2010-08-17 11:30:00,26.55,26.59,26.54,26.58,153700.0,16.1975,16.2219,16.1914,16.2158,153700.0
2010-08-17 11:35:00,26.57,26.6,26.57,26.59,136400.0,16.2097,16.228,16.2097,16.2219,136400.0
2010-08-17 11:40:00,26.6,26.62,26.6,26.6,69300.0,16.228,16.2402,16.228,16.228,69300.0
2010-08-17 11:45:00,26.6,26.61,26.59,26.59,105500.0,16.228,16.2341,16.2219,16.2219,105500.0
2010-08-17 11:50:00,26.59,26.6,26.59,26.59,47600.0,16.2219,16.228,16.2219,16.2219,47600.0
2010-08-17 11:55:00,26.59,26.6,26.57,26.57,78300.0,16.2219,16.228,16.2097,16.2097,78300.0
2010-08-17 12:00:00,26.58,26.59,26.57,26.59,65600.0,16.2158,16.2219,16.2097,16.2219,65600.0
2010-08-17 12:05:00,26.58,26.6,26.58,26.6,81800.0,16.2158,16.228,16.2158,16.228,81800.0
2010-08-17 12:10:00,26.6,26.6,26.59,26.59,111400.0,16.228,16.228,16.2219,16.2219,111400.0
2010-08-17 12:15:00,26.59,26.65,26.59,26.64,143700.0,16.2219,16.2585,16.2219,16.2524,143700.0
2010-08-17 12:20:00,26.64,26.65,26.63,26.64,52100.0,16.2524,16.2585,16.2463,16.2524,52100.0
2010-08-17 12:25:00,26.64,26.64,26.63,26.64,61000.0,16.2524,16.2524,16.2463,16.2524,61000.0
2010-08-17 12:30:00,26.63,26.64,26.63,26.64,41100.0,16.2463,16.2524,16.2463,16.2524,41100.0
2010-08-17 12:35:00,26.64,26.64,26.63,26.64,61500.0,16.2524,16.2524,16.2463,16.2524,61500.0
2010-08-17 12:40:00,26.64,26.65,26.64,26.65,70300.0,16.2524,16.2585,16.2524,16.2585,70300.0
2010-08-17 12:45:00,26.64,26.66,26.64,26.66,70800.0,16.2524,16.2646,16.2524,16.2646,70800.0
2010-08-17 12:50:00,26.66,26.67,26.65,26.66,68300.0,16.2646,16.2707,16.2585,16.2646,68300.0
2010-08-17 12:55:00,26.66,26.66,26.65,26.66,120200.0,16.2646,16.2646,16.2585,16.2646,120200.0
2010-08-17 13:00:00,26.65,26.68,26.65,26.68,135200.0,16.2585,16.2768,16.2585,16.2768,135200.0
2010-08-17 13:05:00,26.68,26.7,26.67,26.69,97900.0,16.2768,16.289,16.2707,16.2829,97900.0
2010-08-17 13:10:00,26.69,26.7,26.68,26.7,81100.0,16.2829,16.289,16.2768,16.289,81100.0
2010-08-17 13:15:00,26.7,26.74,26.69,26.74,148500.0,16.289,16.3134,16.2829,16.3134,148500.0
2010-08-17 13:20:00,26.73,26.75,26.73,26.73,145400.0,16.3073,16.3195,16.3073,16.3073,145400.0
2010-08-17 13:25:00,26.74,26.74,26.73,26.74,69000.0,16.3134,16.3134,16.3073,16.3134,69000.0
2010-08-17 13:30:00,26.74,26.78,26.74,26.76,211300.0,16.3134,16.3378,16.3134,16.3256,211300.0
2010-08-17 13:35:00,26.76,26.78,26.75,26.77,71100.0,16.3256,16.3378,16.3195,16.3317,71100.0
2010-08-17 13:40:00,26.77,26.78,26.77,26.77,89800.0,16.3317,16.3378,16.3317,16.3317,89800.0
2010-08-17 13:45:00,26.77,26.79,26.77,26.77,128500.0,16.3317,16.3439,16.3317,16.3317,128500.0
2010-08-17 13:50:00,26.77,26.78,26.7,26.7,197100.0,16.3317,16.3378,16.289,16.289,197100.0
2010-08-17 13:55:00,26.7,26.71,26.69,26.7,91600.0,16.289,16.2951,16.2829,16.289,91600.0
2010-08-17 14:00:00,26.7,26.73,26.69,26.72,96100.0,16.289,16.3073,16.2829,16.3012,96100.0
2010-08-17 14:05:00,26.73,26.73,26.71,26.72,76300.0,16.3073,16.3073,16.2951,16.3012,76300.0
2010-08-17 14:10:00,26.72,26.73,26.71,26.73,70800.0,16.3012,16.3073,16.2951,16.3073,70800.0
2010-08-17 14:15:00,26.72,26.78,26.72,26.77,199200.0,16.3012,16.3378,16.3012,16.3317,199200.0
2010-08-17 14:20:00,26.77,26.78,26.76,26.78,165900.0,16.3317,16.3378,16.3256,16.3378,165900.0
2010-08-17 14:25:00,26.78,26.78,26.77,26.78,52800.0,16.3378,16.3378,16.3317,16.3378,52800.0
2010-08-17 14:30:00,26.78,26.78,26.77,26.78,89900.0,16.3378,16.3378,16.3317,16.3378,89900.0
2010-08-17 14:35:00,26.78,26.78,26.77,26.77,64500.0,16.3378,16.3378,16.3317,16.3317,64500.0
2010-08-17 14:40:00,26.78,26.78,26.74,26.75,253600.0,16.3378,16.3378,16.3134,16.3195,253600.0
2010-08-17 14:45:00,26.75,26.76,26.74,26.75,141000.0,16.3195,16.3256,16.3134,16.3195,141000.0
2010-08-17 14:50:00,26.74,26.79,26.74,26.78,171300.0,16.3134,16.3439,16.3134,16.3378,171300.0
2010-08-17 14:55:00,26.79,26.79,26.77,26.79,138400.0,16.3439,16.3439,16.3317,16.3439,138400.0
2010-08-17 15:00:00,26.79,26.79,26.78,26.79,91400.0,16.3439,16.3439,16.3378,16.3439,91400.0
2010-08-17 15:05:00,26.78,26.79,26.73,26.74,296700.0,16.3378,16.3439,16.3073,16.3134,296700.0
2010-08-17 15:10:00,26.74,26.74,26.7,26.72,172700.0,16.3134,16.3134,16.289,16.3012,172700.0
2010-08-17 15:15:00,26.71,26.74,26.71,26.74,148700.0,16.2951,16.3134,16.2951,16.3134,148700.0
2010-08-17 15:20:00,26.74,26.77,26.73,26.77,294400.0,16.3134,16.3317,16.3073,16.3317,294400.0
2010-08-17 15:25:00,26.76,26.78,26.76,26.78,128200.0,16.3256,16.3378,16.3256,16.3378,128200.0
2010-08-17 15:30:00,26.78,26.78,26.74,26.74,237800.0,16.3378,16.3378,16.3134,16.3134,237800.0
2010-08-17 15:35:00,26.75,26.75,26.73,26.74,160400.0,16.3195,16.3195,16.3073,16.3134,160400.0
2010-08-17 15:40:00,26.74,26.76,26.7,26.74,405800.0,16.3134,16.3256,16.289,16.3134,405800.0
2010-08-17 15:45:00,26.74,26.74,26.69,26.7,257200.0,16.3134,16.3134,16.2829,16.289,257200.0
2010-08-17 15:50:00,26.7,26.71,26.65,26.65,599000.0,16.289,16.2951,16.2585,16.2585,599000.0
2010-08-17 15:55:00,26.65,26.66,26.57,26.58,1560200.0,16.2585,16.2646,16.2097,16.2158,1560200.0
2010-08-18 09:30:00,26.53,26.57,26.48,26.51,141500.0,16.1853,16.2097,16.1548,16.1731,141500.0
2010-08-18 09:35:00,26.52,26.53,26.42,26.44,133400.0,16.1792,16.1853,16.1182,16.1304,133400.0
2010-08-18 09:40:00,26.44,26.44,26.35,26.41,113800.0,16.1304,16.1304,16.0755,16.1121,113800.0
2010-08-18 09:45:00,26.4,26.4,26.35,26.37,144900.0,16.106,16.106,16.0755,16.0877,144900.0
2010-08-18 09:50:00,26.37,26.37,26.3,26.33,112500.0,16.0877,16.0877,16.045,16.0633,112500.0
2010-08-18 09:55:00,26.33,26.33,26.3,26.3,131800.0,16.0633,16.0633,16.045,16.045,131800.0
2010-08-18 10:00:00,26.3,26.33,26.28,26.31,191800.0,16.045,16.0633,16.0328,16.0511,191800.0
2010-08-18 10:05:00,26.31,26.32,26.27,26.29,87600.0,16.0511,16.0572,16.0267,16.0389,87600.0
2010-08-18 10:10:00,26.29,26.3,26.27,26.27,65400.0,16.0389,16.045,16.0267,16.0267,65400.0
2010-08-18 10:15:00,26.28,26.3,26.27,26.29,64600.0,16.0328,16.045,16.0267,16.0389,64600.0
2010-08-18 10:20:00,26.3,26.3,26.27,26.3,85800.0,16.045,16.045,16.0267,16.045,85800.0
2010-08-18 10:25:00,26.3,26.3,26.28,26.3,105600.0,16.045,16.045,16.0328,16.045,105600.0
2010-08-18 10:30:00,26.3,26.32,26.29,26.3,124200.0,16.045,16.0572,16.0389,16.045,124200.0
2010-08-18 10:35:00,26.31,26.32,26.29,26.3,40200.0,16.0511,16.0572,16.0389,16.045,40200.0
2010-08-18 10:40:00,26.3,26.36,26.29,26.32,89700.0,16.045,16.0816,16.0389,16.0572,89700.0
2010-08-18 10:45:00,26.32,26.33,26.26,26.29,77700.0,16.0572,16.0633,16.0206,16.0389,77700.0
2010-08-18 10:50:00,26.3,26.3,26.23,26.25,91500.0,16.045,16.045,16.0023,16.0145,91500.0
2010-08-18 10:55:00,26.25,26.25,26.23,26.25,165900.0,16.0145,16.0145,16.0023,16.0145,165900.0
2010-08-18 11:00:00,26.24,26.25,26.24,26.24,268200.0,16.0084,16.0145,16.0084,16.0084,268200.0
2010-08-18 11:05:00,26.25,26.33,26.24,26.32,220700.0,16.0145,16.0633,16.0084,16.0572,220700.0
2010-08-18 11:10:00,26.32,26.34,26.31,26.32,99500.0,16.0572,16.0694,16.0511,16.0572,99500.0
2010-08-18 11:15:00,26.32,26.34,26.3,26.31,81600.0,16.0572,16.0694,16.045,16.0511,81600.0
2010-08-18 11:20:00,26.31,26.34,26.29,26.34,114300.0,16.0511,16.0694,16.0389,16.0694,114300.0
2010-08-18 11:25:00,26.34,26.34,26.3,26.3,106200.0,16.0694,16.0694,16.045,16.045,106200.0
2010-08-18 11:30:00,26.31,26.32,26.29,26.31,268000.0,16.0511,16.0572,16.0389,16.0511,268000.0
2010-08-18 11:35:00,26.31,26.31,26.29,26.3,51300.0,16.0511,16.0511,16.0389,16.045,51300.0
2010-08-18 11:40:00,26.3,26.31,26.3,26.31,51500.0,16.045,16.0511,16.045,16.0511,51500.0
2010-08-18 11:45:00,26.31,26.32,26.29,26.31,122800.0,16.0511,16.0572,16.0389,16.0511,122800.0
2010-08-18 11:50:00,26.32,26.32,26.3,26.31,52400.0,16.0572,16.0572,16.045,16.0511,52400.0
2010-08-18 11:55:00,26.31,26.32,26.3,26.31,48700.0,16.0511,16.0572,16.045,16.0511,48700.0
2010-08-18 12:00:00,26.31,26.32,26.3,26.3,76800.0,16.0511,16.0572,16.045,16.045,76800.0
2010-08-18 12:05:00,26.3,26.31,26.28,26.29,30400.0,16.045,16.0511,16.0328,16.0389,30400.0
2010-08-18 12:10:00,26.3,26.32,26.29,26.32,29800.0,16.045,16.0572,16.0389,16.0572,29800.0
2010-08-18 12:15:00,26.31,26.33,26.31,26.32,48600.0,16.0511,16.0633,16.0511,16.0572,48600.0
2010-08-18 12:20:00,26.31,26.33,26.31,26.31,24300.0,16.0511,16.0633,16.0511,16.0511,24300.0
2010-08-18 12:25:00,26.32,26.34,26.31,26.33,39700.0,16.0572,16.0694,16.0511,16.0633,39700.0
2010-08-18 12:30:00,26.33,26.34,26.32,26.33,61700.0,16.0633,16.0694,16.0572,16.0633,61700.0
2010-08-18 12:35:00,26.33,26.34,26.32,26.33,49600.0,16.0633,16.0694,16.0572,16.0633,49600.0
2010-08-18 12:40:00,26.33,26.34,26.32,26.33,27200.0,16.0633,16.0694,16.0572,16.0633,27200.0
2010-08-18 12:45:00,26.33,26.34,26.32,26.33,37200.0,16.0633,16.0694,16.0572,16.0633,37200.0
2010-08-18 12:50:00,26.33,26.35,26.32,26.34,75300.0,16.0633,16.0755,16.0572,16.0694,75300.0
2010-08-18 12:55:00,26.33,26.35,26.32,26.33,89800.0,16.0633,16.0755,16.0572,16.0633,89800.0
2010-08-18 13:00:00,26.33,26.47,26.33,26.45,549400.0,16.0633,16.1487,16.0633,16.1365,549400.0
2010-08-18 13:05:00,26.44,26.45,26.43,26.44,176900.0,16.1304,16.1365,16.1243,16.1304,176900.0
2010-08-18 13:10:00,26.44,26.45,26.4,26.4,283000.0,16.1304,16.1365,16.106,16.106,283000.0
2010-08-18 13:15:00,26.41,26.41,26.38,26.4,157000.0,16.1121,16.1121,16.0938,16.106,157000.0
2010-08-18 13:20:00,26.4,26.4,26.37,26.38,148900.0,16.106,16.106,16.0877,16.0938,148900.0
2010-08-18 13:25:00,26.38,26.4,26.38,26.4,90900.0,16.0938,16.106,16.0938,16.106,90900.0
2010-08-18 13:30:00,26.4,26.4,26.39,26.4,47300.0,16.106,16.106,16.0999,16.106,47300.0
2010-08-18 13:35:00,26.4,26.41,26.34,26.36,135100.0,16.106,16.1121,16.0694,16.0816,135100.0
2010-08-18 13:40:00,26.35,26.38,26.34,26.38,101200.0,16.0755,16.0938,16.0694,16.0938,101200.0
2010-08-18 13:45:00,26.38,26.4,26.37,26.38,118100.0,16.0938,16.106,16.0877,16.0938,118100.0
2010-08-18 13:50:00,26.38,26.39,26.38,26.39,43900.0,16.0938,16.0999,16.0938,16.0999,43900.0
2010-08-18 13:55:00,26.39,26.4,26.38,26.4,65700.0,16.0999,16.106,16.0938,16.106,65700.0
2010-08-18 14:00:00,26.4,26.4,26.35,26.36,95400.0,16.106,16.106,16.0755,16.0816,95400.0
2010-08-18 14:05:00,26.35,26.36,26.3,26.31,225100.0,16.0755,16.0816,16.045,16.0511,225100.0
2010-08-18 14:10:00,26.31,26.33,26.29,26.33,186700.0,16.0511,16.0633,16.0389,16.0633,186700.0
2010-08-18 14:15:00,26.33,26.34,26.31,26.32,121100.0,16.0633,16.0694,16.0511,16.0572,121100.0
2010-08-18 14:20:00,26.32,26.34,26.31,26.34,137200.0,16.0572,16.0694,16.0511,16.0694,137200.0
2010-08-18 14:25:00,26.34,26.35,26.33,26.33,224700.0,16.0694,16.0755,16.0633,16.0633,224700.0
2010-08-18 14:30:00,26.34,26.34,26.3,26.31,135600.0,16.0694,16.0694,16.045,16.0511,135600.0
2010-08-18 14:35:00,26.31,26.32,26.3,26.32,128300.0,16.0511,16.0572,16.045,16.0572,128300.0
2010-08-18 14:40:00,26.32,26.32,26.29,26.31,229000.0,16.0572,16.0572,16.0389,16.0511,229000.0
2010-08-18 14:45:00,26.3,26.32,26.29,26.3,128900.0,16.045,16.0572,16.0389,16.045,128900.0
2010-08-18 14:50:00,26.3,26.31,26.29,26.29,272300.0,16.045,16.0511,16.0389,16.0389,272300.0
2010-08-18 14:55:00,26.3,26.33,26.29,26.33,188300.0,16.045,16.0633,16.0389,16.0633,188300.0
2010-08-18 15:00:00,26.32,26.35,26.32,26.34,111500.0,16.0572,16.0755,16.0572,16.0694,111500.0
2010-08-18 15:05:00,26.34,26.35,26.31,26.31,103100.0,16.0694,16.0755,16.0511,16.0511,103100.0
2010-08-18 15:10:00,26.32,26.32,26.28,26.3,182500.0,16.0572,16.0572,16.0328,16.045,182500.0
2010-08-18 15:15:00,26.3,26.31,26.29,26.3,153200.0,16.045,16.0511,16.0389,16.045,153200.0
2010-08-18 15:20:00,26.3,26.31,26.29,26.3,84100.0,16.045,16.0511,16.0389,16.045,84100.0
2010-08-18 15:25:00,26.3,26.3,26.28,26.3,94800.0,16.045,16.045,16.0328,16.045,94800.0
2010-08-18 15:30:00,26.3,26.31,26.26,26.3,307400.0,16.045,16.0511,16.0206,16.045,307400.0
2010-08-18 15:35:00,26.3,26.31,26.27,26.27,151000.0,16.045,16.0511,16.0267,16.0267,151000.0
2010-08-18 15:40:00,26.27,26.3,26.27,26.3,254200.0,16.0267,16.045,16.0267,16.045,254200.0
2010-08-18 15:45:00,26.3,26.31,26.28,26.28,280700.0,16.045,16.0511,16.0328,16.0328,280700.0
2010-08-18 15:50:00,26.28,26.29,26.26,26.28,601900.0,16.0328,16.0389,16.0206,16.0328,601900.0
2010-08-18 15:55:00,26.28,26.29,26.26,26.28,606900.0,16.0328,16.0389,16.0206,16.0328,606900.0
2010-08-19 09:30:00,26.2,26.29,26.11,26.15,176600.0,15.984,16.0389,15.9291,15.9535,176600.0
2010-08-19 09:35:00,26.15,26.24,26.15,26.22,116400.0,15.9535,16.0084,15.9535,15.9962,116400.0
2010-08-19 09:40:00,26.21,26.27,26.18,26.26,86300.0,15.9901,16.0267,15.9718,16.0206,86300.0
2010-08-19 09:45:00,26.26,26.27,26.16,26.17,92100.0,16.0206,16.0267,15.9596,15.9657,92100.0
2010-08-19 09:50:00,26.16,26.17,26.09,26.11,142100.0,15.9596,15.9657,15.9169,15.9291,142100.0
2010-08-19 09:55:00,26.11,26.15,26.09,26.13,166800.0,15.9291,15.9535,15.9169,15.9413,166800.0
2010-08-19 10:00:00,26.13,26.13,25.95,25.97,410100.0,15.9413,15.9413,15.8315,15.8437,410100.0
2010-08-19 10:05:00,25.98,26.05,25.95,26.05,230200.0,15.8498,15.8925,15.8315,15.8925,230200.0
2010-08-19 10:10:00,26.04,26.08,26.02,26.04,237500.0,15.8864,15.9108,15.8742,15.8864,237500.0
2010-08-19 10:15:00,26.05,26.15,26.04,26.15,158600.0,15.8925,15.9535,15.8864,15.9535,158600.0
2010-08-19 10:20:00,26.15,26.15,26.11,26.12,121000.0,15.9535,15.9535,15.9291,15.9352,121000.0
2010-08-19 10:25:00,26.13,26.13,26.06,26.08,139700.0,15.9413,15.9413,15.8986,15.9108,139700.0
2010-08-19 10:30:00,26.09,26.1,26.05,26.08,102000.0,15.9169,15.923,15.8925,15.9108,102000.0
2010-08-19 10:35:00,26.08,26.09,26.0,26.0,120800.0,15.9108,15.9169,15.862,15.862,120800.0
2010-08-19 10:40:00,26.01,26.04,25.96,26.0,187200.0,15.8681,15.8864,15.8376,15.862,187200.0
2010-08-19 10:45:00,26.01,26.05,25.99,26.05,48600.0,15.8681,15.8925,15.8559,15.8925,48600.0
2010-08-19 10:50:00,26.05,26.05,25.95,25.98,115700.0,15.8925,15.8925,15.8315,15.8498,115700.0
2010-08-19 10:55:00,25.98,26.02,25.97,26.02,83700.0,15.8498,15.8742,15.8437,15.8742,83700.0
2010-08-19 11:00:00,26.02,26.03,25.98,25.98,92800.0,15.8742,15.8803,15.8498,15.8498,92800.0
2010-08-19 11:05:00,25.99,26.0,25.97,25.99,94900.0,15.8559,15.862,15.8437,15.8559,94900.0
2010-08-19 11:10:00,26.0,26.03,26.0,26.01,24200.0,15.862,15.8803,15.862,15.8681,24200.0
2010-08-19 11:15:00,26.02,26.03,26.0,26.03,38400.0,15.8742,15.8803,15.862,15.8803,38400.0
2010-08-19 11:20:00,26.03,26.05,26.01,26.04,34700.0,15.8803,15.8925,15.8681,15.8864,34700.0
2010-08-19 11:25:00,26.04,26.05,26.03,26.04,30200.0,15.8864,15.8925,15.8803,15.8864,30200.0
2010-08-19 11:30:00,26.04,26.04,25.97,25.98,73500.0,15.8864,15.8864,15.8437,15.8498,73500.0
2010-08-19 11:35:00,25.98,25.99,25.91,25.95,101500.0,15.8498,15.8559,15.8071,15.8315,101500.0
2010-08-19 11:40:00,25.94,25.96,25.89,25.9,116200.0,15.8254,15.8376,15.7949,15.801,116200.0
2010-08-19 11:45:00,25.9,25.91,25.83,25.83,80200.0,15.801,15.8071,15.7583,15.7583,80200.0
2010-08-19 11:50:00,25.83,25.86,25.81,25.83,122500.0,15.7583,15.7766,15.7461,15.7583,122500.0
2010-08-19 11:55:00,25.84,25.9,25.84,25.9,45700.0,15.7644,15.801,15.7644,15.801,45700.0
2010-08-19 12:00:00,25.9,25.93,25.9,25.92,53200.0,15.801,15.8193,15.801,15.8132,53200.0
2010-08-19 12:05:00,25.92,25.93,25.9,25.9,29500.0,15.8132,15.8193,15.801,15.801,29500.0
2010-08-19 12:10:00,25.91,25.91,25.87,25.87,111200.0,15.8071,15.8071,15.7827,15.7827,111200.0
2010-08-19 12:15:00,25.88,25.93,25.86,25.93,86400.0,15.7888,15.8193,15.7766,15.8193,86400.0
2010-08-19 12:20:00,25.93,25.96,25.91,25.94,67800.0,15.8193,15.8376,15.8071,15.8254,67800.0
2010-08-19 12:25:00,25.95,25.96,25.92,25.93,37200.0,15.8315,15.8376,15.8132,15.8193,37200.0
2010-08-19 12:30:00,25.93,25.94,25.91,25.91,33800.0,15.8193,15.8254,15.8071,15.8071,33800.0
2010-08-19 12:35:00,25.92,25.95,25.91,25.93,45600.0,15.8132,15.8315,15.8071,15.8193,45600.0
2010-08-19 12:40:00,25.93,25.95,25.92,25.94,80000.0,15.8193,15.8315,15.8132,15.8254,80000.0
2010-08-19 12:45:00,25.93,25.93,25.89,25.9,53600.0,15.8193,15.8193,15.7949,15.801,53600.0
2010-08-19 12:50:00,25.89,25.9,25.85,25.88,74200.0,15.7949,15.801,15.7705,15.7888,74200.0
2010-08-19 12:55:00,25.88,25.93,25.86,25.93,81500.0,15.7888,15.8193,15.7766,15.8193,81500.0
2010-08-19 13:00:00,25.93,25.95,25.92,25.93,47300.0,15.8193,15.8315,15.8132,15.8193,47300.0
2010-08-19 13:05:00,25.93,25.95,25.92,25.94,45900.0,15.8193,15.8315,15.8132,15.8254,45900.0
2010-08-19 13:10:00,25.94,25.95,25.94,25.94,26800.0,15.8254,15.8315,15.8254,15.8254,26800.0
2010-08-19 13:15:00,25.94,25.97,25.92,25.96,48800.0,15.8254,15.8437,15.8132,15.8376,48800.0
2010-08-19 13:20:00,25.96,25.98,25.95,25.98,34000.0,15.8376,15.8498,15.8315,15.8498,34000.0
2010-08-19 13:25:00,25.98,25.98,25.95,25.95,37100.0,15.8498,15.8498,15.8315,15.8315,37100.0
2010-08-19 13:30:00,25.96,25.97,25.94,25.94,42000.0,15.8376,15.8437,15.8254,15.8254,42000.0
2010-08-19 13:35:00,25.94,25.97,25.92,25.96,62000.0,15.8254,15.8437,15.8132,15.8376,62000.0
2010-08-19 13:40:00,25.96,25.97,25.93,25.94,47300.0,15.8376,15.8437,15.8193,15.8254,47300.0
2010-08-19 13:45:00,25.94,25.95,25.92,25.94,52700.0,15.8254,15.8315,15.8132,15.8254,52700.0
2010-08-19 13:50:00,25.93,25.95,25.92,25.92,20000.0,15.8193,15.8315,15.8132,15.8132,20000.0
2010-08-19 13:55:00,25.93,25.95,25.9,25.92,51800.0,15.8193,15.8315,15.801,15.8132,51800.0
2010-08-19 14:00:00,25.91,25.93,25.88,25.92,88100.0,15.8071,15.8193,15.7888,15.8132,88100.0
2010-08-19 14:05:00,25.92,25.97,25.9,25.96,158800.0,15.8132,15.8437,15.801,15.8376,158800.0
2010-08-19 14:10:00,25.96,26.0,25.96,25.98,44800.0,15.8376,15.862,15.8376,15.8498,44800.0
2010-08-19 14:15:00,25.99,25.99,25.97,25.98,35900.0,15.8559,15.8559,15.8437,15.8498,35900.0
2010-08-19 14:20:00,25.98,26.01,25.98,26.01,48600.0,15.8498,15.8681,15.8498,15.8681,48600.0
2010-08-19 14:25:00,26.0,26.01,26.0,26.01,13900.0,15.862,15.8681,15.862,15.8681,13900.0
2010-08-19 14:30:00,26.0,26.04,26.0,26.02,150900.0,15.862,15.8864,15.862,15.8742,150900.0
2010-08-19 14:35:00,26.02,26.03,25.97,25.98,147000.0,15.8742,15.8803,15.8437,15.8498,147000.0
2010-08-19 14:40:00,25.97,25.99,25.95,25.99,70900.0,15.8437,15.8559,15.8315,15.8559,70900.0
2010-08-19 14:45:00,25.99,26.0,25.98,25.99,39700.0,15.8559,15.862,15.8498,15.8559,39700.0
2010-08-19 14:50:00,25.99,26.03,25.98,26.02,67900.0,15.8559,15.8803,15.8498,15.8742,67900.0
2010-08-19 14:55:00,26.02,26.02,25.98,25.99,93100.0,15.8742,15.8742,15.8498,15.8559,93100.0
2010-08-19 15:00:00,25.99,26.0,25.96,25.97,86000.0,15.8559,15.862,15.8376,15.8437,86000.0
2010-08-19 15:05:00,25.97,26.0,25.96,26.0,94000.0,15.8437,15.862,15.8376,15.862,94000.0
2010-08-19 15:10:00,25.99,26.05,25.99,26.05,81100.0,15.8559,15.8925,15.8559,15.8925,81100.0
2010-08-19 15:15:00,26.05,26.12,26.04,26.08,91400.0,15.8925,15.9352,15.8864,15.9108,91400.0
2010-08-19 15:20:00,26.08,26.11,26.07,26.11,61000.0,15.9108,15.9291,15.9047,15.9291,61000.0
2010-08-19 15:25:00,26.11,26.11,26.07,26.07,93100.0,15.9291,15.9291,15.9047,15.9047,93100.0
2010-08-19 15:30:00,26.07,26.09,26.05,26.08,79500.0,15.9047,15.9169,15.8925,15.9108,79500.0
2010-08-19 15:35:00,26.08,26.09,26.03,26.03,88700.0,15.9108,15.9169,15.8803,15.8803,88700.0
2010-08-19 15:40:00,26.03,26.04,26.0,26.0,78100.0,15.8803,15.8864,15.862,15.862,78100.0
2010-08-19 15:45:00,26.01,26.05,26.01,26.02,247600.0,15.8681,15.8925,15.8681,15.8742,247600.0
2010-08-19 15:50:00,26.03,26.07,26.02,26.07,146100.0,15.8803,15.9047,15.8742,15.9047,146100.0
2010-08-19 15:55:00,26.07,26.09,26.04,26.05,397600.0,15.9047,15.9169,15.8864,15.8925,397600.0
2010-08-20 09:30:00,26.31,26.31,26.08,26.25,2276800.0,16.0511,16.0511,15.9108,16.0145,2276800.0
2010-08-20 09:35:00,26.24,26.36,26.21,26.35,722100.0,16.0084,16.0816,15.9901,16.0755,722100.0
2010-08-20 09:40:00,26.35,26.38,26.33,26.35,182700.0,16.0755,16.0938,16.0633,16.0755,182700.0
2010-08-20 09:45:00,26.36,26.37,26.28,26.29,183000.0,16.0816,16.0877,16.0328,16.0389,183000.0
2010-08-20 09:50:00,26.3,26.3,26.26,26.27,116200.0,16.045,16.045,16.0206,16.0267,116200.0
2010-08-20 09:55:00,26.27,26.33,26.27,26.33,110300.0,16.0267,16.0633,16.0267,16.0633,110300.0
2010-08-20 10:00:00,26.33,26.33,26.31,26.32,222600.0,16.0633,16.0633,16.0511,16.0572,222600.0
2010-08-20 10:05:00,26.32,26.32,26.29,26.3,243000.0,16.0572,16.0572,16.0389,16.045,243000.0
2010-08-20 10:10:00,26.3,26.3,26.29,26.3,209600.0,16.045,16.045,16.0389,16.045,209600.0
2010-08-20 10:15:00,26.3,26.32,26.29,26.32,185400.0,16.045,16.0572,16.0389,16.0572,185400.0
2010-08-20 10:20:00,26.31,26.32,26.28,26.29,145500.0,16.0511,16.0572,16.0328,16.0389,145500.0
2010-08-20 10:25:00,26.3,26.32,26.28,26.31,170600.0,16.045,16.0572,16.0328,16.0511,170600.0
2010-08-20 10:30:00,26.3,26.31,26.29,26.3,73500.0,16.045,16.0511,16.0389,16.045,73500.0
2010-08-20 10:35:00,26.3,26.31,26.29,26.29,112000.0,16.045,16.0511,16.0389,16.0389,112000.0
2010-08-20 10:40:00,26.3,26.32,26.29,26.31,167300.0,16.045,16.0572,16.0389,16.0511,167300.0
2010-08-20 10:45:00,26.31,26.31,26.29,26.3,193800.0,16.0511,16.0511,16.0389,16.045,193800.0
2010-08-20 10:50:00,26.3,26.32,26.28,26.31,186900.0,16.045,16.0572,16.0328,16.0511,186900.0
2010-08-20 10:55:00,26.31,26.36,26.3,26.36,158300.0,16.0511,16.0816,16.045,16.0816,158300.0
2010-08-20 11:00:00,26.35,26.38,26.28,26.38,1358000.0,16.0755,16.0938,16.0328,16.0938,1358000.0
2010-08-20 11:05:00,26.38,26.38,26.33,26.38,134500.0,16.0938,16.0938,16.0633,16.0938,134500.0
2010-08-20 11:10:00,26.38,26.38,26.32,26.32,131500.0,16.0938,16.0938,16.0572,16.0572,131500.0
2010-08-20 11:15:00,26.33,26.33,26.31,26.33,82200.0,16.0633,16.0633,16.0511,16.0633,82200.0
2010-08-20 11:20:00,26.33,26.33,26.28,26.29,251300.0,16.0633,16.0633,16.0328,16.0389,251300.0
2010-08-20 11:25:00,26.29,26.31,26.28,26.3,144000.0,16.0389,16.0511,16.0328,16.045,144000.0
2010-08-20 11:30:00,26.3,26.3,26.28,26.29,76700.0,16.045,16.045,16.0328,16.0389,76700.0
2010-08-20 11:35:00,26.29,26.3,26.28,26.3,121000.0,16.0389,16.045,16.0328,16.045,121000.0
2010-08-20 11:40:00,26.29,26.32,26.29,26.32,144000.0,16.0389,16.0572,16.0389,16.0572,144000.0
2010-08-20 11:45:00,26.32,26.33,26.31,26.31,121500.0,16.0572,16.0633,16.0511,16.0511,121500.0
2010-08-20 11:50:00,26.31,26.32,26.29,26.29,204700.0,16.0511,16.0572,16.0389,16.0389,204700.0
2010-08-20 11:55:00,26.29,26.3,26.29,26.29,85800.0,16.0389,16.045,16.0389,16.0389,85800.0
2010-08-20 12:00:00,26.29,26.31,26.29,26.3,215900.0,16.0389,16.0511,16.0389,16.045,215900.0
2010-08-20 12:05:00,26.31,26.32,26.3,26.32,62700.0,16.0511,16.0572,16.045,16.0572,62700.0
2010-08-20 12:10:00,26.31,26.32,26.3,26.31,172200.0,16.0511,16.0572,16.045,16.0511,172200.0
2010-08-20 12:15:00,26.31,26.32,26.28,26.3,95000.0,16.0511,16.0572,16.0328,16.045,95000.0
2010-08-20 12:20:00,26.3,26.31,26.29,26.29,76100.0,16.045,16.0511,16.0389,16.0389,76100.0
2010-08-20 12:25:00,26.29,26.31,26.28,26.3,125400.0,16.0389,16.0511,16.0328,16.045,125400.0
2010-08-20 12:30:00,26.3,26.33,26.3,26.33,100100.0,16.045,16.0633,16.045,16.0633,100100.0
2010-08-20 12:35:00,26.33,26.37,26.32,26.36,149700.0,16.0633,16.0877,16.0572,16.0816,149700.0
2010-08-20 12:40:00,26.36,26.36,26.33,26.34,33000.0,16.0816,16.0816,16.0633,16.0694,33000.0
2010-08-20 12:45:00,26.34,26.35,26.32,26.32,50300.0,16.0694,16.0755,16.0572,16.0572,50300.0
2010-08-20 12:50:00,26.32,26.35,26.32,26.35,94600.0,16.0572,16.0755,16.0572,16.0755,94600.0
2010-08-20 12:55:00,26.34,26.4,26.34,26.39,442600.0,16.0694,16.106,16.0694,16.0999,442600.0
2010-08-20 13:00:00,26.39,26.41,26.38,26.4,126100.0,16.0999,16.1121,16.0938,16.106,126100.0
2010-08-20 13:05:00,26.4,26.41,26.37,26.38,37700.0,16.106,16.1121,16.0877,16.0938,37700.0
2010-08-20 13:10:00,26.38,26.38,26.35,26.35,76700.0,16.0938,16.0938,16.0755,16.0755,76700.0
2010-08-20 13:15:00,26.35,26.38,26.35,26.35,86500.0,16.0755,16.0938,16.0755,16.0755,86500.0
2010-08-20 13:20:00,26.36,26.36,26.33,26.34,288000.0,16.0816,16.0816,16.0633,16.0694,288000.0
2010-08-20 13:25:00,26.34,26.34,26.33,26.34,39500.0,16.0694,16.0694,16.0633,16.0694,39500.0
2010-08-20 13:30:00,26.33,26.34,26.33,26.34,96700.0,16.0633,16.0694,16.0633,16.0694,96700.0
2010-08-20 13:35:00,26.33,26.33,26.3,26.33,50400.0,16.0633,16.0633,16.045,16.0633,50400.0
2010-08-20 13:40:00,26.32,26.33,26.31,26.32,35000.0,16.0572,16.0633,16.0511,16.0572,35000.0
2010-08-20 13:45:00,26.33,26.34,26.33,26.33,74200.0,16.0633,16.0694,16.0633,16.0633,74200.0
2010-08-20 13:50:00,26.34,26.34,26.33,26.34,18200.0,16.0694,16.0694,16.0633,16.0694,18200.0
2010-08-20 13:55:00,26.33,26.34,26.3,26.32,164500.0,16.0633,16.0694,16.045,16.0572,164500.0
2010-08-20 14:00:00,26.32,26.34,26.31,26.34,58600.0,16.0572,16.0694,16.0511,16.0694,58600.0
2010-08-20 14:05:00,26.34,26.35,26.33,26.35,100800.0,16.0694,16.0755,16.0633,16.0755,100800.0
2010-08-20 14:10:00,26.35,26.38,26.34,26.38,114300.0,16.0755,16.0938,16.0694,16.0938,114300.0
2010-08-20 14:15:00,26.38,26.38,26.37,26.38,36600.0,16.0938,16.0938,16.0877,16.0938,36600.0
2010-08-20 14:20:00,26.38,26.4,26.37,26.39,133000.0,16.0938,16.106,16.0877,16.0999,133000.0
2010-08-20 14:25:00,26.4,26.42,26.39,26.41,535500.0,16.106,16.1182,16.0999,16.1121,535500.0
2010-08-20 14:30:00,26.4,26.43,26.4,26.42,178100.0,16.106,16.1243,16.106,16.1182,178100.0
2010-08-20 14:35:00,26.42,26.46,26.42,26.45,393000.0,16.1182,16.1426,16.1182,16.1365,393000.0
2010-08-20 14:40:00,26.45,26.47,26.44,26.47,63600.0,16.1365,16.1487,16.1304,16.1487,63600.0
2010-08-20 14:45:00,26.47,26.52,26.47,26.51,179500.0,16.1487,16.1792,16.1487,16.1731,179500.0
2010-08-20 14:50:00,26.5,26.53,26.5,26.51,104700.0,16.167,16.1853,16.167,16.1731,104700.0
2010-08-20 14:55:00,26.51,26.52,26.49,26.49,199500.0,16.1731,16.1792,16.1609,16.1609,199500.0
2010-08-20 15:00:00,26.49,26.49,26.47,26.48,42900.0,16.1609,16.1609,16.1487,16.1548,42900.0
2010-08-20 15:05:00,26.48,26.48,26.47,26.48,78800.0,16.1548,16.1548,16.1487,16.1548,78800.0
2010-08-20 15:10:00,26.48,26.51,26.47,26.5,164400.0,16.1548,16.1731,16.1487,16.167,164400.0
2010-08-20 15:15:00,26.5,26.52,26.49,26.5,198100.0,16.167,16.1792,16.1609,16.167,198100.0
2010-08-20 15:20:00,26.5,26.5,26.47,26.47,162600.0,16.167,16.167,16.1487,16.1487,162600.0
2010-08-20 15:25:00,26.48,26.51,26.48,26.51,202900.0,16.1548,16.1731,16.1548,16.1731,202900.0
2010-08-20 15:30:00,26.5,26.54,26.5,26.52,270400.0,16.167,16.1914,16.167,16.1792,270400.0
2010-08-20 15:35:00,26.52,26.53,26.49,26.5,216900.0,16.1792,16.1853,16.1609,16.167,216900.0
2010-08-20 15:40:00,26.5,26.52,26.49,26.5,387100.0,16.167,16.1792,16.1609,16.167,387100.0
2010-08-20 15:45:00,26.5,26.51,26.47,26.47,604700.0,16.167,16.1731,16.1487,16.1487,604700.0
2010-08-20 15:50:00,26.48,26.51,26.47,26.48,712900.0,16.1548,16.1731,16.1487,16.1548,712900.0
2010-08-20 15:55:00,26.48,26.48,26.42,26.42,899200.0,16.1548,16.1548,16.1182,16.1182,899200.0
2010-08-23 09:30:00,26.48,26.59,26.47,26.58,196300.0,16.1548,16.2219,16.1487,16.2158,196300.0
2010-08-23 09:35:00,26.58,26.72,26.57,26.72,168000.0,16.2158,16.3012,16.2097,16.3012,168000.0
2010-08-23 09:40:00,26.73,26.76,26.62,26.65,186600.0,16.3073,16.3256,16.2402,16.2585,186600.0
2010-08-23 09:45:00,26.65,26.72,26.65,26.72,164400.0,16.2585,16.3012,16.2585,16.3012,164400.0
2010-08-23 09:50:00,26.72,26.73,26.68,26.69,94400.0,16.3012,16.3073,16.2768,16.2829,94400.0
2010-08-23 09:55:00,26.7,26.7,26.64,26.66,77600.0,16.289,16.289,16.2524,16.2646,77600.0
2010-08-23 10:00:00,26.65,26.66,26.58,26.58,169700.0,16.2585,16.2646,16.2158,16.2158,169700.0
2010-08-23 10:05:00,26.58,26.6,26.55,26.56,181500.0,16.2158,16.228,16.1975,16.2036,181500.0
2010-08-23 10:10:00,26.56,26.59,26.54,26.59,112400.0,16.2036,16.2219,16.1914,16.2219,112400.0
2010-08-23 10:15:00,26.58,26.63,26.58,26.62,382400.0,16.2158,16.2463,16.2158,16.2402,382400.0
2010-08-23 10:20:00,26.61,26.62,26.54,26.58,75500.0,16.2341,16.2402,16.1914,16.2158,75500.0
2010-08-23 10:25:00,26.58,26.61,26.56,26.61,125500.0,16.2158,16.2341,16.2036,16.2341,125500.0
2010-08-23 10:30:00,26.61,26.65,26.59,26.64,63100.0,16.2341,16.2585,16.2219,16.2524,63100.0
2010-08-23 10:35:00,26.65,26.65,26.62,26.64,71900.0,16.2585,16.2585,16.2402,16.2524,71900.0
2010-08-23 10:40:00,26.64,26.66,26.6,26.6,217900.0,16.2524,16.2646,16.228,16.228,217900.0
2010-08-23 10:45:00,26.6,26.61,26.55,26.57,82000.0,16.228,16.2341,16.1975,16.2097,82000.0
2010-08-23 10:50:00,26.57,26.6,26.55,26.58,187900.0,16.2097,16.228,16.1975,16.2158,187900.0
2010-08-23 10:55:00,26.58,26.6,26.57,26.58,33800.0,16.2158,16.228,16.2097,16.2158,33800.0
2010-08-23 11:00:00,26.59,26.59,26.53,26.55,222000.0,16.2219,16.2219,16.1853,16.1975,222000.0
2010-08-23 11:05:00,26.55,26.55,26.52,26.55,206700.0,16.1975,16.1975,16.1792,16.1975,206700.0
2010-08-23 11:10:00,26.55,26.56,26.53,26.55,40100.0,16.1975,16.2036,16.1853,16.1975,40100.0
2010-08-23 11:15:00,26.56,26.56,26.51,26.53,43600.0,16.2036,16.2036,16.1731,16.1853,43600.0
2010-08-23 11:20:00,26.54,26.55,26.48,26.51,118000.0,16.1914,16.1975,16.1548,16.1731,118000.0
2010-08-23 11:25:00,26.51,26.51,26.47,26.5,55400.0,16.1731,16.1731,16.1487,16.167,55400.0
2010-08-23 11:30:00,26.49,26.5,26.48,26.49,63200.0,16.1609,16.167,16.1548,16.1609,63200.0
2010-08-23 11:35:00,26.48,26.51,26.47,26.5,64000.0,16.1548,16.1731,16.1487,16.167,64000.0
2010-08-23 11:40:00,26.5,26.52,26.49,26.51,54100.0,16.167,16.1792,16.1609,16.1731,54100.0
2010-08-23 11:45:00,26.51,26.55,26.5,26.53,129900.0,16.1731,16.1975,16.167,16.1853,129900.0
2010-08-23 11:50:00,26.54,26.57,26.53,26.54,57900.0,16.1914,16.2097,16.1853,16.1914,57900.0
2010-08-23 11:55:00,26.53,26.56,26.53,26.55,116400.0,16.1853,16.2036,16.1853,16.1975,116400.0
2010-08-23 12:00:00,26.54,26.59,26.54,26.56,138700.0,16.1914,16.2219,16.1914,16.2036,138700.0
2010-08-23 12:05:00,26.55,26.58,26.55,26.55,200200.0,16.1975,16.2158,16.1975,16.1975,200200.0
2010-08-23 12:10:00,26.55,26.58,26.54,26.57,75300.0,16.1975,16.2158,16.1914,16.2097,75300.0
2010-08-23 12:15:00,26.57,26.57,26.53,26.54,21600.0,16.2097,16.2097,16.1853,16.1914,21600.0
2010-08-23 12:20:00,26.54,26.55,26.54,26.55,26600.0,16.1914,16.1975,16.1914,16.1975,26600.0
2010-08-23 12:25:00,26.55,26.57,26.53,26.57,48600.0,16.1975,16.2097,16.1853,16.2097,48600.0
2010-08-23 12:30:00,26.57,26.59,26.56,26.57,32200.0,16.2097,16.2219,16.2036,16.2097,32200.0
2010-08-23 12:35:00,26.58,26.59,26.56,26.57,35100.0,16.2158,16.2219,16.2036,16.2097,35100.0
2010-08-23 12:40:00,26.57,26.57,26.54,26.56,63300.0,16.2097,16.2097,16.1914,16.2036,63300.0
2010-08-23 12:45:00,26.55,26.58,26.55,26.58,51300.0,16.1975,16.2158,16.1975,16.2158,51300.0
2010-08-23 12:50:00,26.58,26.58,26.56,26.57,28600.0,16.2158,16.2158,16.2036,16.2097,28600.0
2010-08-23 12:55:00,26.57,26.58,26.54,26.55,68700.0,16.2097,16.2158,16.1914,16.1975,68700.0
2010-08-23 13:00:00,26.54,26.55,26.52,26.53,94400.0,16.1914,16.1975,16.1792,16.1853,94400.0
2010-08-23 13:05:00,26.53,26.54,26.49,26.5,129500.0,16.1853,16.1914,16.1609,16.167,129500.0
2010-08-23 13:10:00,26.5,26.52,26.49,26.52,56800.0,16.167,16.1792,16.1609,16.1792,56800.0
2010-08-23 13:15:00,26.51,26.53,26.5,26.52,45800.0,16.1731,16.1853,16.167,16.1792,45800.0
2010-08-23 13:20:00,26.52,26.54,26.52,26.53,50200.0,16.1792,16.1914,16.1792,16.1853,50200.0
2010-08-23 13:25:00,26.54,26.55,26.53,26.55,36600.0,16.1914,16.1975,16.1853,16.1975,36600.0
2010-08-23 13:30:00,26.55,26.55,26.53,26.54,44600.0,16.1975,16.1975,16.1853,16.1914,44600.0
2010-08-23 13:35:00,26.54,26.55,26.51,26.51,106500.0,16.1914,16.1975,16.1731,16.1731,106500.0
2010-08-23 13:40:00,26.51,26.51,26.47,26.47,68500.0,16.1731,16.1731,16.1487,16.1487,68500.0
2010-08-23 13:45:00,26.47,26.49,26.47,26.48,58800.0,16.1487,16.1609,16.1487,16.1548,58800.0
2010-08-23 13:50:00,26.48,26.49,26.43,26.44,129200.0,16.1548,16.1609,16.1243,16.1304,129200.0
2010-08-23 13:55:00,26.43,26.47,26.41,26.46,155100.0,16.1243,16.1487,16.1121,16.1426,155100.0
2010-08-23 14:00:00,26.47,26.47,26.46,26.46,18900.0,16.1487,16.1487,16.1426,16.1426,18900.0
2010-08-23 14:05:00,26.46,26.51,26.44,26.51,154800.0,16.1426,16.1731,16.1304,16.1731,154800.0
2010-08-23 14:10:00,26.5,26.51,26.49,26.5,56300.0,16.167,16.1731,16.1609,16.167,56300.0
2010-08-23 14:15:00,26.5,26.52,26.5,26.51,46500.0,16.167,16.1792,16.167,16.1731,46500.0
2010-08-23 14:20:00,26.51,26.52,26.5,26.51,42200.0,16.1731,16.1792,16.167,16.1731,42200.0
2010-08-23 14:25:00,26.52,26.54,26.5,26.5,89900.0,16.1792,16.1914,16.167,16.167,89900.0
2010-08-23 14:30:00,26.5,26.54,26.5,26.54,41200.0,16.167,16.1914,16.167,16.1914,41200.0
2010-08-23 14:35:00,26.54,26.57,26.53,26.56,311100.0,16.1914,16.2097,16.1853,16.2036,311100.0
2010-08-23 14:40:00,26.56,26.58,26.56,26.57,84200.0,16.2036,16.2158,16.2036,16.2097,84200.0
2010-08-23 14:45:00,26.57,26.57,26.53,26.53,94400.0,16.2097,16.2097,16.1853,16.1853,94400.0
2010-08-23 14:50:00,26.53,26.55,26.52,26.55,97700.0,16.1853,16.1975,16.1792,16.1975,97700.0
2010-08-23 14:55:00,26.55,26.56,26.54,26.55,60200.0,16.1975,16.2036,16.1914,16.1975,60200.0
2010-08-23 15:00:00,26.55,26.56,26.53,26.55,91900.0,16.1975,16.2036,16.1853,16.1975,91900.0
2010-08-23 15:05:00,26.54,26.55,26.52,26.52,52800.0,16.1914,16.1975,16.1792,16.1792,52800.0
2010-08-23 15:10:00,26.53,26.54,26.52,26.53,37600.0,16.1853,16.1914,16.1792,16.1853,37600.0
2010-08-23 15:15:00,26.54,26.55,26.53,26.54,60300.0,16.1914,16.1975,16.1853,16.1914,60300.0
2010-08-23 15:20:00,26.54,26.55,26.52,26.53,84200.0,16.1914,16.1975,16.1792,16.1853,84200.0
2010-08-23 15:25:00,26.53,26.53,26.46,26.47,358200.0,16.1853,16.1853,16.1426,16.1487,358200.0
2010-08-23 15:30:00,26.47,26.48,26.44,26.46,223800.0,16.1487,16.1548,16.1304,16.1426,223800.0
2010-08-23 15:35:00,26.46,26.46,26.41,26.43,178900.0,16.1426,16.1426,16.1121,16.1243,178900.0
2010-08-23 15:40:00,26.43,26.44,26.42,26.42,124100.0,16.1243,16.1304,16.1182,16.1182,124100.0
2010-08-23 15:45:00,26.42,26.43,26.38,26.42,375600.0,16.1182,16.1243,16.0938,16.1182,375600.0
2010-08-23 15:50:00,26.42,26.45,26.41,26.45,363700.0,16.1182,16.1365,16.1121,16.1365,363700.0
2010-08-23 15:55:00,26.44,26.47,26.44,26.45,1329600.0,16.1304,16.1487,16.1304,16.1365,1329600.0
2010-08-24 09:30:00,26.26,26.37,26.23,26.26,149200.0,16.0206,16.0877,16.0023,16.0206,149200.0
2010-08-24 09:35:00,26.25,26.29,26.25,26.25,130700.0,16.0145,16.0389,16.0145,16.0145,130700.0
2010-08-24 09:40:00,26.25,26.26,26.19,26.24,122100.0,16.0145,16.0206,15.9779,16.0084,122100.0
2010-08-24 09:45:00,26.24,26.25,26.08,26.09,97400.0,16.0084,16.0145,15.9108,15.9169,97400.0
2010-08-24 09:50:00,26.08,26.09,26.03,26.04,224400.0,15.9108,15.9169,15.8803,15.8864,224400.0
2010-08-24 09:55:00,26.04,26.12,26.01,26.11,198300.0,15.8864,15.9352,15.8681,15.9291,198300.0
2010-08-24 10:00:00,26.11,26.12,25.95,26.11,307600.0,15.9291,15.9352,15.8315,15.9291,307600.0
2010-08-24 10:05:00,26.11,26.15,26.1,26.14,108000.0,15.9291,15.9535,15.923,15.9474,108000.0
2010-08-24 10:10:00,26.14,26.18,26.12,26.15,79600.0,15.9474,15.9718,15.9352,15.9535,79600.0
2010-08-24 10:15:00,26.15,26.22,26.12,26.14,288100.0,15.9535,15.9962,15.9352,15.9474,288100.0
2010-08-24 10:20:00,26.14,26.14,26.09,26.11,196800.0,15.9474,15.9474,15.9169,15.9291,196800.0
2010-08-24 10:25:00,26.12,26.15,26.1,26.14,180200.0,15.9352,15.9535,15.923,15.9474,180200.0
2010-08-24 10:30:00,26.13,26.14,26.03,26.04,119400.0,15.9413,15.9474,15.8803,15.8864,119400.0
2010-08-24 10:35:00,26.04,26.1,26.03,26.1,113300.0,15.8864,15.923,15.8803,15.923,113300.0
2010-08-24 10:40:00,26.1,26.17,26.1,26.15,160000.0,15.923,15.9657,15.923,15.9535,160000.0
2010-08-24 10:45:00,26.16,26.16,26.11,26.12,125400.0,15.9596,15.9596,15.9291,15.9352,125400.0
2010-08-24 10:50:00,26.12,26.14,26.07,26.08,67600.0,15.9352,15.9474,15.9047,15.9108,67600.0
2010-08-24 10:55:00,26.08,26.13,26.08,26.11,206600.0,15.9108,15.9413,15.9108,15.9291,206600.0
2010-08-24 11:00:00,26.11,26.16,26.11,26.12,164600.0,15.9291,15.9596,15.9291,15.9352,164600.0
2010-08-24 11:05:00,26.12,26.13,26.09,26.1,108600.0,15.9352,15.9413,15.9169,15.923,108600.0
2010-08-24 11:10:00,26.1,26.12,26.06,26.08,68300.0,15.923,15.9352,15.8986,15.9108,68300.0
2010-08-24 11:15:00,26.08,26.09,26.04,26.07,383000.0,15.9108,15.9169,15.8864,15.9047,383000.0
2010-08-24 11:20:00,26.06,26.07,26.05,26.06,182200.0,15.8986,15.9047,15.8925,15.8986,182200.0
2010-08-24 11:25:00,26.06,26.06,26.04,26.05,132800.0,15.8986,15.8986,15.8864,15.8925,132800.0
2010-08-24 11:30:00,26.06,26.06,26.01,26.02,122000.0,15.8986,15.8986,15.8681,15.8742,122000.0
2010-08-24 11:35:00,26.03,26.06,26.02,26.03,117200.0,15.8803,15.8986,15.8742,15.8803,117200.0
2010-08-24 11:40:00,26.04,26.06,26.02,26.03,92200.0,15.8864,15.8986,15.8742,15.8803,92200.0
2010-08-24 11:45:00,26.02,26.03,26.0,26.0,45800.0,15.8742,15.8803,15.862,15.862,45800.0
2010-08-24 11:50:00,26.0,26.02,26.0,26.0,91200.0,15.862,15.8742,15.862,15.862,91200.0
2010-08-24 11:55:00,26.01,26.06,26.0,26.03,247400.0,15.8681,15.8986,15.862,15.8803,247400.0
2010-08-24 12:00:00,26.03,26.07,26.02,26.07,124600.0,15.8803,15.9047,15.8742,15.9047,124600.0
2010-08-24 12:05:00,26.06,26.08,26.05,26.07,111000.0,15.8986,15.9108,15.8925,15.9047,111000.0
2010-08-24 12:10:00,26.08,26.08,26.05,26.06,53600.0,15.9108,15.9108,15.8925,15.8986,53600.0
2010-08-24 12:15:00,26.05,26.07,26.03,26.03,106600.0,15.8925,15.9047,15.8803,15.8803,106600.0
2010-08-24 12:20:00,26.03,26.04,26.0,26.0,65400.0,15.8803,15.8864,15.862,15.862,65400.0
2010-08-24 12:25:00,26.01,26.03,26.0,26.01,88700.0,15.8681,15.8803,15.862,15.8681,88700.0
2010-08-24 12:30:00,26.01,26.04,26.0,26.01,74800.0,15.8681,15.8864,15.862,15.8681,74800.0
2010-08-24 12:35:00,26.01,26.03,26.0,26.03,77400.0,15.8681,15.8803,15.862,15.8803,77400.0
2010-08-24 12:40:00,26.03,26.04,26.02,26.02,26900.0,15.8803,15.8864,15.8742,15.8742,26900.0
2010-08-24 12:45:00,26.02,26.04,26.0,26.01,39700.0,15.8742,15.8864,15.862,15.8681,39700.0
2010-08-24 12:50:00,26.01,26.03,26.0,26.02,63300.0,15.8681,15.8803,15.862,15.8742,63300.0
2010-08-24 12:55:00,26.01,26.04,26.01,26.02,46900.0,15.8681,15.8864,15.8681,15.8742,46900.0
2010-08-24 13:00:00,26.02,26.03,25.99,26.01,95200.0,15.8742,15.8803,15.8559,15.8681,95200.0
2010-08-24 13:05:00,26.02,26.06,26.01,26.05,82000.0,15.8742,15.8986,15.8681,15.8925,82000.0
2010-08-24 13:10:00,26.05,26.06,26.03,26.04,42100.0,15.8925,15.8986,15.8803,15.8864,42100.0
2010-08-24 13:15:00,26.04,26.06,26.03,26.05,25600.0,15.8864,15.8986,15.8803,15.8925,25600.0
2010-08-24 13:20:00,26.05,26.06,26.01,26.05,88900.0,15.8925,15.8986,15.8681,15.8925,88900.0
2010-08-24 13:25:00,26.05,26.07,26.04,26.07,196100.0,15.8925,15.9047,15.8864,15.9047,196100.0
2010-08-24 13:30:00,26.07,26.07,26.04,26.06,90600.0,15.9047,15.9047,15.8864,15.8986,90600.0
2010-08-24 13:35:00,26.06,26.06,26.03,26.05,60200.0,15.8986,15.8986,15.8803,15.8925,60200.0
2010-08-24 13:40:00,26.04,26.06,25.99,26.0,131800.0,15.8864,15.8986,15.8559,15.862,131800.0
2010-08-24 13:45:00,25.99,26.01,25.98,25.99,69600.0,15.8559,15.8681,15.8498,15.8559,69600.0
2010-08-24 13:50:00,25.99,26.01,25.95,25.97,55000.0,15.8559,15.8681,15.8315,15.8437,55000.0
2010-08-24 13:55:00,25.97,25.99,25.95,25.98,55600.0,15.8437,15.8559,15.8315,15.8498,55600.0
2010-08-24 14:00:00,25.98,26.01,25.96,25.99,103500.0,15.8498,15.8681,15.8376,15.8559,103500.0
2010-08-24 14:05:00,25.99,26.0,25.97,25.98,47200.0,15.8559,15.862,15.8437,15.8498,47200.0
2010-08-24 14:10:00,25.98,26.0,25.97,26.0,41600.0,15.8498,15.862,15.8437,15.862,41600.0
2010-08-24 14:15:00,25.99,26.03,25.99,26.01,67700.0,15.8559,15.8803,15.8559,15.8681,67700.0
2010-08-24 14:20:00,26.02,26.05,26.01,26.05,45400.0,15.8742,15.8925,15.8681,15.8925,45400.0
2010-08-24 14:25:00,26.05,26.06,25.98,25.99,60900.0,15.8925,15.8986,15.8498,15.8559,60900.0
2010-08-24 14:30:00,26.0,26.01,25.98,26.0,104800.0,15.862,15.8681,15.8498,15.862,104800.0
2010-08-24 14:35:00,26.0,26.03,25.99,26.03,108200.0,15.862,15.8803,15.8559,15.8803,108200.0
2010-08-24 14:40:00,26.04,26.04,26.02,26.02,29600.0,15.8864,15.8864,15.8742,15.8742,29600.0
2010-08-24 14:45:00,26.03,26.05,26.0,26.02,67800.0,15.8803,15.8925,15.862,15.8742,67800.0
2010-08-24 14:50:00,26.02,26.06,26.01,26.06,127200.0,15.8742,15.8986,15.8681,15.8986,127200.0
2010-08-24 14:55:00,26.05,26.06,26.03,26.06,108400.0,15.8925,15.8986,15.8803,15.8986,108400.0
2010-08-24 15:00:00,26.06,26.1,26.05,26.09,275300.0,15.8986,15.923,15.8925,15.9169,275300.0
2010-08-24 15:05:00,26.09,26.1,26.08,26.1,107900.0,15.9169,15.923,15.9108,15.923,107900.0
2010-08-24 15:10:00,26.1,26.1,26.04,26.04,76000.0,15.923,15.923,15.8864,15.8864,76000.0
2010-08-24 15:15:00,26.05,26.08,26.04,26.08,72500.0,15.8925,15.9108,15.8864,15.9108,72500.0
2010-08-24 15:20:00,26.08,26.11,26.05,26.1,206500.0,15.9108,15.9291,15.8925,15.923,206500.0
2010-08-24 15:25:00,26.1,26.14,26.1,26.11,186000.0,15.923,15.9474,15.923,15.9291,186000.0
2010-08-24 15:30:00,26.11,26.11,26.07,26.09,248600.0,15.9291,15.9291,15.9047,15.9169,248600.0
2010-08-24 15:35:00,26.09,26.09,26.02,26.03,216800.0,15.9169,15.9169,15.8742,15.8803,216800.0
2010-08-24 15:40:00,26.04,26.04,26.0,26.03,260000.0,15.8864,15.8864,15.862,15.8803,260000.0
2010-08-24 15:45:00,26.03,26.05,25.99,26.03,275500.0,15.8803,15.8925,15.8559,15.8803,275500.0
2010-08-24 15:50:00,26.03,26.04,25.98,25.98,279300.0,15.8803,15.8864,15.8498,15.8498,279300.0
2010-08-24 15:55:00,25.98,26.02,25.98,26.02,587100.0,15.8498,15.8742,15.8498,15.8742,587100.0
2010-08-25 09:30:00,25.9,26.12,25.89,26.0,139800.0,15.801,15.9352,15.7949,15.862,139800.0
2010-08-25 09:35:00,26.0,26.01,25.92,25.98,48000.0,15.862,15.8681,15.8132,15.8498,48000.0
2010-08-25 09:40:00,25.97,26.01,25.9,25.91,123300.0,15.8437,15.8681,15.801,15.8071,123300.0
2010-08-25 09:45:00,25.92,25.93,25.81,25.82,80200.0,15.8132,15.8193,15.7461,15.7522,80200.0
2010-08-25 09:50:00,25.82,25.86,25.78,25.82,125800.0,15.7522,15.7766,15.7278,15.7522,125800.0
2010-08-25 09:55:00,25.82,25.83,25.78,25.81,66300.0,15.7522,15.7583,15.7278,15.7461,66300.0
2010-08-25 10:00:00,25.8,25.87,25.74,25.85,139600.0,15.74,15.7827,15.7034,15.7705,139600.0
2010-08-25 10:05:00,25.85,25.92,25.84,25.9,127200.0,15.7705,15.8132,15.7644,15.801,127200.0
2010-08-25 10:10:00,25.89,25.9,25.82,25.84,76000.0,15.7949,15.801,15.7522,15.7644,76000.0
2010-08-25 10:15:00,25.84,25.87,25.81,25.81,63900.0,15.7644,15.7827,15.7461,15.7461,63900.0
2010-08-25 10:20:00,25.81,25.88,25.81,25.85,53800.0,15.7461,15.7888,15.7461,15.7705,53800.0
2010-08-25 10:25:00,25.85,25.88,25.84,25.86,48600.0,15.7705,15.7888,15.7644,15.7766,48600.0
2010-08-25 10:30:00,25.86,25.87,25.82,25.82,70700.0,15.7766,15.7827,15.7522,15.7522,70700.0
2010-08-25 10:35:00,25.83,25.85,25.81,25.84,62200.0,15.7583,15.7705,15.7461,15.7644,62200.0
2010-08-25 10:40:00,25.83,25.88,25.83,25.87,45700.0,15.7583,15.7888,15.7583,15.7827,45700.0
2010-08-25 10:45:00,25.87,25.89,25.85,25.88,71400.0,15.7827,15.7949,15.7705,15.7888,71400.0
2010-08-25 10:50:00,25.87,25.89,25.87,25.87,62800.0,15.7827,15.7949,15.7827,15.7827,62800.0
2010-08-25 10:55:00,25.87,25.92,25.87,25.88,87100.0,15.7827,15.8132,15.7827,15.7888,87100.0
2010-08-25 11:00:00,25.88,25.91,25.87,25.87,44300.0,15.7888,15.8071,15.7827,15.7827,44300.0
2010-08-25 11:05:00,25.88,25.88,25.85,25.86,40500.0,15.7888,15.7888,15.7705,15.7766,40500.0
2010-08-25 11:10:00,25.86,25.89,25.81,25.89,211500.0,15.7766,15.7949,15.7461,15.7949,211500.0
2010-08-25 11:15:00,25.9,25.95,25.9,25.93,51900.0,15.801,15.8315,15.801,15.8193,51900.0
2010-08-25 11:20:00,25.94,25.96,25.9,25.92,80200.0,15.8254,15.8376,15.801,15.8132,80200.0
2010-08-25 11:25:00,25.92,25.93,25.89,25.92,46600.0,15.8132,15.8193,15.7949,15.8132,46600.0
2010-08-25 11:30:00,25.91,25.91,25.88,25.9,36900.0,15.8071,15.8071,15.7888,15.801,36900.0
2010-08-25 11:35:00,25.89,25.92,25.89,25.9,47000.0,15.7949,15.8132,15.7949,15.801,47000.0
2010-08-25 11:40:00,25.89,25.9,25.88,25.9,43100.0,15.7949,15.801,15.7888,15.801,43100.0
2010-08-25 11:45:00,25.9,25.92,25.88,25.89,64700.0,15.801,15.8132,15.7888,15.7949,64700.0
2010-08-25 11:50:00,25.89,25.91,25.88,25.91,46300.0,15.7949,15.8071,15.7888,15.8071,46300.0
2010-08-25 11:55:00,25.91,25.93,25.91,25.92,42100.0,15.8071,15.8193,15.8071,15.8132,42100.0
2010-08-25 12:00:00,25.92,25.95,25.92,25.95,39200.0,15.8132,15.8315,15.8132,15.8315,39200.0
2010-08-25 12:05:00,25.95,25.95,25.92,25.92,48400.0,15.8315,15.8315,15.8132,15.8132,48400.0
2010-08-25 12:10:00,25.93,25.95,25.92,25.93,60700.0,15.8193,15.8315,15.8132,15.8193,60700.0
2010-08-25 12:15:00,25.92,25.93,25.91,25.93,32800.0,15.8132,15.8193,15.8071,15.8193,32800.0
2010-08-25 12:20:00,25.93,25.94,25.89,25.9,57400.0,15.8193,15.8254,15.7949,15.801,57400.0
2010-08-25 12:25:00,25.91,25.91,25.88,25.9,46800.0,15.8071,15.8071,15.7888,15.801,46800.0
2010-08-25 12:30:00,25.89,25.91,25.85,25.85,75000.0,15.7949,15.8071,15.7705,15.7705,75000.0
2010-08-25 12:35:00,25.85,25.86,25.84,25.84,39300.0,15.7705,15.7766,15.7644,15.7644,39300.0
2010-08-25 12:40:00,25.84,25.87,25.83,25.87,75800.0,15.7644,15.7827,15.7583,15.7827,75800.0
2010-08-25 12:45:00,25.87,25.87,25.85,25.86,44500.0,15.7827,15.7827,15.7705,15.7766,44500.0
2010-08-25 12:50:00,25.85,25.87,25.85,25.85,84600.0,15.7705,15.7827,15.7705,15.7705,84600.0
2010-08-25 12:55:00,25.85,25.86,25.81,25.83,71100.0,15.7705,15.7766,15.7461,15.7583,71100.0
2010-08-25 13:00:00,25.83,25.84,25.82,25.83,62500.0,15.7583,15.7644,15.7522,15.7583,62500.0
2010-08-25 13:05:00,25.84,25.85,25.82,25.84,66700.0,15.7644,15.7705,15.7522,15.7644,66700.0
2010-08-25 13:10:00,25.85,25.86,25.85,25.86,89200.0,15.7705,15.7766,15.7705,15.7766,89200.0
2010-08-25 13:15:00,25.85,25.87,25.85,25.87,27300.0,15.7705,15.7827,15.7705,15.7827,27300.0
2010-08-25 13:20:00,25.86,25.87,25.83,25.86,89600.0,15.7766,15.7827,15.7583,15.7766,89600.0
2010-08-25 13:25:00,25.86,25.88,25.85,25.87,84700.0,15.7766,15.7888,15.7705,15.7827,84700.0
2010-08-25 13:30:00,25.86,25.88,25.85,25.87,21700.0,15.7766,15.7888,15.7705,15.7827,21700.0
2010-08-25 13:35:00,25.87,25.91,25.86,25.91,36300.0,15.7827,15.8071,15.7766,15.8071,36300.0
2010-08-25 13:40:00,25.91,25.93,25.89,25.93,28100.0,15.8071,15.8193,15.7949,15.8193,28100.0
2010-08-25 13:45:00,25.93,25.95,25.93,25.95,49100.0,15.8193,15.8315,15.8193,15.8315,49100.0
2010-08-25 13:50:00,25.95,25.96,25.93,25.94,38500.0,15.8315,15.8376,15.8193,15.8254,38500.0
2010-08-25 13:55:00,25.95,25.97,25.93,25.94,31400.0,15.8315,15.8437,15.8193,15.8254,31400.0
2010-08-25 14:00:00,25.95,26.0,25.94,26.0,92500.0,15.8315,15.862,15.8254,15.862,92500.0
2010-08-25 14:05:00,26.0,26.05,26.0,26.05,73200.0,15.862,15.8925,15.862,15.8925,73200.0
2010-08-25 14:10:00,26.05,26.06,26.02,26.04,126600.0,15.8925,15.8986,15.8742,15.8864,126600.0
2010-08-25 14:15:00,26.03,26.05,26.01,26.03,73100.0,15.8803,15.8925,15.8681,15.8803,73100.0
2010-08-25 14:20:00,26.03,26.04,26.01,26.02,31700.0,15.8803,15.8864,15.8681,15.8742,31700.0
2010-08-25 14:25:00,26.02,26.02,26.0,26.01,22700.0,15.8742,15.8742,15.862,15.8681,22700.0
2010-08-25 14:30:00,26.01,26.05,25.99,26.05,74600.0,15.8681,15.8925,15.8559,15.8925,74600.0
2010-08-25 14:35:00,26.05,26.06,26.02,26.04,155400.0,15.8925,15.8986,15.8742,15.8864,155400.0
2010-08-25 14:40:00,26.05,26.07,26.03,26.04,66100.0,15.8925,15.9047,15.8803,15.8864,66100.0
2010-08-25 14:45:00,26.04,26.08,26.02,26.04,57400.0,15.8864,15.9108,15.8742,15.8864,57400.0
2010-08-25 14:50:00,26.05,26.06,26.03,26.06,75700.0,15.8925,15.8986,15.8803,15.8986,75700.0
2010-08-25 14:55:00,26.05,26.1,26.05,26.09,56000.0,15.8925,15.923,15.8925,15.9169,56000.0
2010-08-25 15:00:00,26.09,26.1,26.04,26.05,134800.0,15.9169,15.923,15.8864,15.8925,134800.0
2010-08-25 15:05:00,26.05,26.06,26.03,26.03,108400.0,15.8925,15.8986,15.8803,15.8803,108400.0
2010-08-25 15:10:00,26.04,26.06,26.03,26.04,59900.0,15.8864,15.8986,15.8803,15.8864,59900.0
2010-08-25 15:15:00,26.04,26.05,26.0,26.01,94000.0,15.8864,15.8925,15.862,15.8681,94000.0
2010-08-25 15:20:00,26.0,26.01,25.99,26.0,131300.0,15.862,15.8681,15.8559,15.862,131300.0
2010-08-25 15:25:00,26.0,26.03,26.0,26.01,57300.0,15.862,15.8803,15.862,15.8681,57300.0
2010-08-25 15:30:00,26.01,26.08,26.0,26.07,157200.0,15.8681,15.9108,15.862,15.9047,157200.0
2010-08-25 15:35:00,26.08,26.11,26.07,26.09,208600.0,15.9108,15.9291,15.9047,15.9169,208600.0
2010-08-25 15:40:00,26.09,26.13,26.07,26.13,140800.0,15.9169,15.9413,15.9047,15.9413,140800.0
2010-08-25 15:45:00,26.12,26.14,26.1,26.14,214000.0,15.9352,15.9474,15.923,15.9474,214000.0
2010-08-25 15:50:00,26.14,26.15,26.08,26.08,365000.0,15.9474,15.9535,15.9108,15.9108,365000.0
2010-08-25 15:55:00,26.08,26.1,26.07,26.08,703700.0,15.9108,15.923,15.9047,15.9108,703700.0
2010-08-26 09:30:00,26.11,26.11,26.01,26.05,103600.0,15.9291,15.9291,15.8681,15.8925,103600.0
2010-08-26 09:35:00,26.05,26.18,26.02,26.17,84500.0,15.8925,15.9718,15.8742,15.9657,84500.0
2010-08-26 09:40:00,26.16,26.17,26.08,26.15,151100.0,15.9596,15.9657,15.9108,15.9535,151100.0
2010-08-26 09:45:00,26.15,26.15,26.07,26.07,51500.0,15.9535,15.9535,15.9047,15.9047,51500.0
2010-08-26 09:50:00,26.08,26.08,26.04,26.06,47500.0,15.9108,15.9108,15.8864,15.8986,47500.0
2010-08-26 09:55:00,26.06,26.1,26.05,26.08,58000.0,15.8986,15.923,15.8925,15.9108,58000.0
2010-08-26 10:00:00,26.08,26.08,26.02,26.02,107800.0,15.9108,15.9108,15.8742,15.8742,107800.0
2010-08-26 10:05:00,26.03,26.08,26.01,26.08,148300.0,15.8803,15.9108,15.8681,15.9108,148300.0
2010-08-26 10:10:00,26.08,26.08,26.06,26.07,53700.0,15.9108,15.9108,15.8986,15.9047,53700.0
2010-08-26 10:15:00,26.07,26.08,26.05,26.06,67000.0,15.9047,15.9108,15.8925,15.8986,67000.0
2010-08-26 10:20:00,26.05,26.07,26.04,26.05,56500.0,15.8925,15.9047,15.8864,15.8925,56500.0
2010-08-26 10:25:00,26.06,26.07,26.04,26.05,81700.0,15.8986,15.9047,15.8864,15.8925,81700.0
2010-08-26 10:30:00,26.06,26.07,26.03,26.05,63500.0,15.8986,15.9047,15.8803,15.8925,63500.0
2010-08-26 10:35:00,26.04,26.1,26.04,26.09,93100.0,15.8864,15.923,15.8864,15.9169,93100.0
2010-08-26 10:40:00,26.09,26.1,26.04,26.05,196100.0,15.9169,15.923,15.8864,15.8925,196100.0
2010-08-26 10:45:00,26.05,26.06,26.02,26.02,57500.0,15.8925,15.8986,15.8742,15.8742,57500.0
2010-08-26 10:50:00,26.02,26.03,26.01,26.01,44500.0,15.8742,15.8803,15.8681,15.8681,44500.0
2010-08-26 10:55:00,26.01,26.02,26.0,26.01,84000.0,15.8681,15.8742,15.862,15.8681,84000.0
2010-08-26 11:00:00,26.02,26.02,25.95,25.96,123000.0,15.8742,15.8742,15.8315,15.8376,123000.0
2010-08-26 11:05:00,25.96,25.96,25.82,25.82,116600.0,15.8376,15.8376,15.7522,15.7522,116600.0
2010-08-26 11:10:00,25.82,25.85,25.8,25.83,98700.0,15.7522,15.7705,15.74,15.7583,98700.0
2010-08-26 11:15:00,25.83,25.88,25.82,25.86,83500.0,15.7583,15.7888,15.7522,15.7766,83500.0
2010-08-26 11:20:00,25.86,25.89,25.83,25.84,69600.0,15.7766,15.7949,15.7583,15.7644,69600.0
2010-08-26 11:25:00,25.83,25.84,25.8,25.8,129900.0,15.7583,15.7644,15.74,15.74,129900.0
2010-08-26 11:30:00,25.81,25.86,25.81,25.86,62300.0,15.7461,15.7766,15.7461,15.7766,62300.0
2010-08-26 11:35:00,25.86,25.88,25.85,25.85,54800.0,15.7766,15.7888,15.7705,15.7705,54800.0
2010-08-26 11:40:00,25.85,25.86,25.81,25.82,56100.0,15.7705,15.7766,15.7461,15.7522,56100.0
2010-08-26 11:45:00,25.82,25.85,25.81,25.85,53100.0,15.7522,15.7705,15.7461,15.7705,53100.0
2010-08-26 11:50:00,25.85,25.86,25.8,25.81,70700.0,15.7705,15.7766,15.74,15.7461,70700.0
2010-08-26 11:55:00,25.81,25.9,25.81,25.89,71900.0,15.7461,15.801,15.7461,15.7949,71900.0
2010-08-26 12:00:00,25.89,25.9,25.86,25.86,72000.0,15.7949,15.801,15.7766,15.7766,72000.0
2010-08-26 12:05:00,25.86,25.87,25.85,25.85,42700.0,15.7766,15.7827,15.7705,15.7705,42700.0
2010-08-26 12:10:00,25.85,25.86,25.84,25.84,76100.0,15.7705,15.7766,15.7644,15.7644,76100.0
2010-08-26 12:15:00,25.85,25.85,25.82,25.84,91400.0,15.7705,15.7705,15.7522,15.7644,91400.0
2010-08-26 12:20:00,25.85,25.9,25.84,25.88,83500.0,15.7705,15.801,15.7644,15.7888,83500.0
2010-08-26 12:25:00,25.88,25.89,25.87,25.87,45300.0,15.7888,15.7949,15.7827,15.7827,45300.0
2010-08-26 12:30:00,25.88,25.9,25.87,25.89,46500.0,15.7888,15.801,15.7827,15.7949,46500.0
2010-08-26 12:35:00,25.89,25.91,25.89,25.89,47800.0,15.7949,15.8071,15.7949,15.7949,47800.0
2010-08-26 12:40:00,25.9,25.91,25.87,25.91,74100.0,15.801,15.8071,15.7827,15.8071,74100.0
2010-08-26 12:45:00,25.91,25.91,25.88,25.91,41200.0,15.8071,15.8071,15.7888,15.8071,41200.0
2010-08-26 12:50:00,25.91,25.92,25.86,25.87,56100.0,15.8071,15.8132,15.7766,15.7827,56100.0
2010-08-26 12:55:00,25.87,25.93,25.85,25.92,83100.0,15.7827,15.8193,15.7705,15.8132,83100.0
2010-08-26 13:00:00,25.93,25.94,25.92,25.93,54000.0,15.8193,15.8254,15.8132,15.8193,54000.0
2010-08-26 13:05:00,25.94,25.95,25.91,25.91,24800.0,15.8254,15.8315,15.8071,15.8071,24800.0
2010-08-26 13:10:00,25.92,25.92,25.87,25.88,63100.0,15.8132,15.8132,15.7827,15.7888,63100.0
2010-08-26 13:15:00,25.88,25.91,25.88,25.91,29400.0,15.7888,15.8071,15.7888,15.8071,29400.0
2010-08-26 13:20:00,25.9,25.93,25.9,25.91,29900.0,15.801,15.8193,15.801,15.8071,29900.0
2010-08-26 13:25:00,25.91,25.92,25.89,25.91,47600.0,15.8071,15.8132,15.7949,15.8071,47600.0
2010-08-26 13:30:00,25.91,25.93,25.9,25.93,28600.0,15.8071,15.8193,15.801,15.8193,28600.0
2010-08-26 13:35:00,25.93,25.93,25.9,25.9,29700.0,15.8193,15.8193,15.801,15.801,29700.0
2010-08-26 13:40:00,25.91,25.92,25.89,25.89,39000.0,15.8071,15.8132,15.7949,15.7949,39000.0
2010-08-26 13:45:00,25.89,25.91,25.88,25.9,31900.0,15.7949,15.8071,15.7888,15.801,31900.0
2010-08-26 13:50:00,25.9,25.91,25.88,25.88,28200.0,15.801,15.8071,15.7888,15.7888,28200.0
2010-08-26 13:55:00,25.88,25.9,25.86,25.87,85300.0,15.7888,15.801,15.7766,15.7827,85300.0
2010-08-26 14:00:00,25.86,25.89,25.84,25.84,181900.0,15.7766,15.7949,15.7644,15.7644,181900.0
2010-08-26 14:05:00,25.84,25.85,25.81,25.81,93100.0,15.7644,15.7705,15.7461,15.7461,93100.0
2010-08-26 14:10:00,25.81,25.82,25.75,25.81,129000.0,15.7461,15.7522,15.7095,15.7461,129000.0
2010-08-26 14:15:00,25.82,25.82,25.76,25.8,69000.0,15.7522,15.7522,15.7156,15.74,69000.0
2010-08-26 14:20:00,25.81,25.82,25.78,25.8,48400.0,15.7461,15.7522,15.7278,15.74,48400.0
2010-08-26 14:25:00,25.81,25.82,25.8,25.8,47400.0,15.7461,15.7522,15.74,15.74,47400.0
2010-08-26 14:30:00,25.81,25.81,25.78,25.79,61100.0,15.7461,15.7461,15.7278,15.7339,61100.0
2010-08-26 14:35:00,25.79,25.82,25.79,25.8,102200.0,15.7339,15.7522,15.7339,15.74,102200.0
2010-08-26 14:40:00,25.81,25.81,25.79,25.79,55200.0,15.7461,15.7461,15.7339,15.7339,55200.0
2010-08-26 14:45:00,25.79,25.8,25.76,25.79,95600.0,15.7339,15.74,15.7156,15.7339,95600.0
2010-08-26 14:50:00,25.78,25.8,25.78,25.78,81100.0,15.7278,15.74,15.7278,15.7278,81100.0
2010-08-26 14:55:00,25.77,25.79,25.77,25.78,219300.0,15.7217,15.7339,15.7217,15.7278,219300.0
2010-08-26 15:00:00,25.78,25.81,25.78,25.8,61800.0,15.7278,15.7461,15.7278,15.74,61800.0
2010-08-26 15:05:00,25.79,25.84,25.79,25.84,83200.0,15.7339,15.7644,15.7339,15.7644,83200.0
2010-08-26 15:10:00,25.83,25.87,25.83,25.87,145800.0,15.7583,15.7827,15.7583,15.7827,145800.0
2010-08-26 15:15:00,25.86,25.92,25.85,25.91,280200.0,15.7766,15.8132,15.7705,15.8071,280200.0
2010-08-26 15:20:00,25.91,25.97,25.9,25.93,203100.0,15.8071,15.8437,15.801,15.8193,203100.0
2010-08-26 15:25:00,25.92,25.93,25.91,25.91,65100.0,15.8132,15.8193,15.8071,15.8071,65100.0
2010-08-26 15:30:00,25.91,25.92,25.89,25.91,154900.0,15.8071,15.8132,15.7949,15.8071,154900.0
2010-08-26 15:35:00,25.9,25.92,25.9,25.92,135800.0,15.801,15.8132,15.801,15.8132,135800.0
2010-08-26 15:40:00,25.92,25.96,25.91,25.96,141200.0,15.8132,15.8376,15.8071,15.8376,141200.0
2010-08-26 15:45:00,25.95,25.97,25.93,25.94,239800.0,15.8315,15.8437,15.8193,15.8254,239800.0
2010-08-26 15:50:00,25.94,25.95,25.91,25.91,156200.0,15.8254,15.8315,15.8071,15.8071,156200.0
2010-08-26 15:55:00,25.92,25.92,25.86,25.88,323400.0,15.8132,15.8132,15.7766,15.7888,323400.0
2010-08-27 09:30:00,25.97,26.27,25.97,26.11,235500.0,15.8437,16.0267,15.8437,15.9291,235500.0
2010-08-27 09:35:00,26.1,26.16,26.09,26.1,225200.0,15.923,15.9596,15.9169,15.923,225200.0
2010-08-27 09:40:00,26.09,26.1,25.93,25.93,76400.0,15.9169,15.923,15.8193,15.8193,76400.0
2010-08-27 09:45:00,25.93,25.93,25.84,25.84,78100.0,15.8193,15.8193,15.7644,15.7644,78100.0
2010-08-27 09:50:00,25.84,25.88,25.83,25.86,128900.0,15.7644,15.7888,15.7583,15.7766,128900.0
2010-08-27 09:55:00,25.86,25.89,25.73,25.76,198300.0,15.7766,15.7949,15.6973,15.7156,198300.0
2010-08-27 10:00:00,25.76,25.81,25.67,25.76,136800.0,15.7156,15.7461,15.6607,15.7156,136800.0
2010-08-27 10:05:00,25.76,25.8,25.66,25.75,155400.0,15.7156,15.74,15.6546,15.7095,155400.0
2010-08-27 10:10:00,25.76,25.92,25.75,25.91,110600.0,15.7156,15.8132,15.7095,15.8071,110600.0
2010-08-27 10:15:00,25.91,25.94,25.9,25.91,67700.0,15.8071,15.8254,15.801,15.8071,67700.0
2010-08-27 10:20:00,25.91,25.94,25.88,25.92,55000.0,15.8071,15.8254,15.7888,15.8132,55000.0
2010-08-27 10:25:00,25.93,26.0,25.93,25.98,91800.0,15.8193,15.862,15.8193,15.8498,91800.0
2010-08-27 10:30:00,25.98,26.03,25.96,25.98,60200.0,15.8498,15.8803,15.8376,15.8498,60200.0
2010-08-27 10:35:00,25.97,25.99,25.93,25.97,55300.0,15.8437,15.8559,15.8193,15.8437,55300.0
2010-08-27 10:40:00,25.97,25.99,25.96,25.98,60900.0,15.8437,15.8559,15.8376,15.8498,60900.0
2010-08-27 10:45:00,25.98,25.99,25.93,25.94,41900.0,15.8498,15.8559,15.8193,15.8254,41900.0
2010-08-27 10:50:00,25.93,25.95,25.91,25.92,28100.0,15.8193,15.8315,15.8071,15.8132,28100.0
2010-08-27 10:55:00,25.91,25.92,25.87,25.91,41700.0,15.8071,15.8132,15.7827,15.8071,41700.0
2010-08-27 11:00:00,25.92,25.96,25.92,25.95,29000.0,15.8132,15.8376,15.8132,15.8315,29000.0
2010-08-27 11:05:00,25.95,26.04,25.95,26.02,133400.0,15.8315,15.8864,15.8315,15.8742,133400.0
2010-08-27 11:10:00,26.02,26.05,26.0,26.03,47000.0,15.8742,15.8925,15.862,15.8803,47000.0
2010-08-27 11:15:00,26.03,26.12,26.03,26.06,120900.0,15.8803,15.9352,15.8803,15.8986,120900.0
2010-08-27 11:20:00,26.06,26.08,26.05,26.07,37900.0,15.8986,15.9108,15.8925,15.9047,37900.0
2010-08-27 11:25:00,26.08,26.1,26.06,26.09,23900.0,15.9108,15.923,15.8986,15.9169,23900.0
2010-08-27 11:30:00,26.09,26.13,26.09,26.11,53600.0,15.9169,15.9413,15.9169,15.9291,53600.0
2010-08-27 11:35:00,26.1,26.1,26.05,26.05,61000.0,15.923,15.923,15.8925,15.8925,61000.0
2010-08-27 11:40:00,26.06,26.07,26.04,26.06,30600.0,15.8986,15.9047,15.8864,15.8986,30600.0
2010-08-27 11:45:00,26.06,26.13,26.05,26.12,80700.0,15.8986,15.9413,15.8925,15.9352,80700.0
2010-08-27 11:50:00,26.13,26.13,26.08,26.09,41200.0,15.9413,15.9413,15.9108,15.9169,41200.0
2010-08-27 11:55:00,26.09,26.1,26.06,26.09,64100.0,15.9169,15.923,15.8986,15.9169,64100.0
2010-08-27 12:00:00,26.1,26.12,26.09,26.11,18900.0,15.923,15.9352,15.9169,15.9291,18900.0
2010-08-27 12:05:00,26.11,26.16,26.1,26.15,27700.0,15.9291,15.9596,15.923,15.9535,27700.0
2010-08-27 12:10:00,26.15,26.15,26.14,26.15,22700.0,15.9535,15.9535,15.9474,15.9535,22700.0
2010-08-27 12:15:00,26.15,26.17,26.14,26.17,20300.0,15.9535,15.9657,15.9474,15.9657,20300.0
2010-08-27 12:20:00,26.17,26.18,26.14,26.18,39600.0,15.9657,15.9718,15.9474,15.9718,39600.0
2010-08-27 12:25:00,26.18,26.18,26.16,26.16,32100.0,15.9718,15.9718,15.9596,15.9596,32100.0
2010-08-27 12:30:00,26.16,26.18,26.15,26.16,17800.0,15.9596,15.9718,15.9535,15.9596,17800.0
2010-08-27 12:35:00,26.17,26.17,26.11,26.13,54700.0,15.9657,15.9657,15.9291,15.9413,54700.0
2010-08-27 12:40:00,26.12,26.12,26.11,26.11,16700.0,15.9352,15.9352,15.9291,15.9291,16700.0
2010-08-27 12:45:00,26.11,26.13,26.09,26.11,38000.0,15.9291,15.9413,15.9169,15.9291,38000.0
2010-08-27 12:50:00,26.1,26.11,26.09,26.11,25700.0,15.923,15.9291,15.9169,15.9291,25700.0
2010-08-27 12:55:00,26.11,26.11,26.07,26.09,61000.0,15.9291,15.9291,15.9047,15.9169,61000.0
2010-08-27 13:00:00,26.08,26.09,26.07,26.09,26300.0,15.9108,15.9169,15.9047,15.9169,26300.0
2010-08-27 13:05:00,26.09,26.11,26.08,26.11,26000.0,15.9169,15.9291,15.9108,15.9291,26000.0
2010-08-27 13:10:00,26.11,26.13,26.08,26.08,60000.0,15.9291,15.9413,15.9108,15.9108,60000.0
2010-08-27 13:15:00,26.08,26.1,26.08,26.08,20500.0,15.9108,15.923,15.9108,15.9108,20500.0
2010-08-27 13:20:00,26.09,26.13,26.09,26.1,44700.0,15.9169,15.9413,15.9169,15.923,44700.0
2010-08-27 13:25:00,26.11,26.12,26.1,26.12,15500.0,15.9291,15.9352,15.923,15.9352,15500.0
2010-08-27 13:30:00,26.12,26.16,26.11,26.14,32400.0,15.9352,15.9596,15.9291,15.9474,32400.0
2010-08-27 13:35:00,26.14,26.18,26.13,26.13,47000.0,15.9474,15.9718,15.9413,15.9413,47000.0
2010-08-27 13:40:00,26.14,26.15,26.12,26.13,25200.0,15.9474,15.9535,15.9352,15.9413,25200.0
2010-08-27 13:45:00,26.14,26.14,26.11,26.11,10800.0,15.9474,15.9474,15.9291,15.9291,10800.0
2010-08-27 13:50:00,26.11,26.14,26.11,26.13,28100.0,15.9291,15.9474,15.9291,15.9413,28100.0
2010-08-27 13:55:00,26.14,26.14,26.11,26.14,38300.0,15.9474,15.9474,15.9291,15.9474,38300.0
2010-08-27 14:00:00,26.14,26.14,26.11,26.11,46300.0,15.9474,15.9474,15.9291,15.9291,46300.0
2010-08-27 14:05:00,26.11,26.11,26.04,26.06,51600.0,15.9291,15.9291,15.8864,15.8986,51600.0
2010-08-27 14:10:00,26.06,26.09,26.05,26.06,51700.0,15.8986,15.9169,15.8925,15.8986,51700.0
2010-08-27 14:15:00,26.06,26.07,26.03,26.06,37500.0,15.8986,15.9047,15.8803,15.8986,37500.0
2010-08-27 14:20:00,26.07,26.07,26.03,26.03,48300.0,15.9047,15.9047,15.8803,15.8803,48300.0
2010-08-27 14:25:00,26.03,26.05,26.02,26.05,38700.0,15.8803,15.8925,15.8742,15.8925,38700.0
2010-08-27 14:30:00,26.05,26.08,26.05,26.07,23600.0,15.8925,15.9108,15.8925,15.9047,23600.0
2010-08-27 14:35:00,26.07,26.09,26.06,26.09,30600.0,15.9047,15.9169,15.8986,15.9169,30600.0
2010-08-27 14:40:00,26.09,26.12,26.08,26.1,79300.0,15.9169,15.9352,15.9108,15.923,79300.0
2010-08-27 14:45:00,26.1,26.13,26.09,26.09,39500.0,15.923,15.9413,15.9169,15.9169,39500.0
2010-08-27 14:50:00,26.1,26.11,26.07,26.07,68900.0,15.923,15.9291,15.9047,15.9047,68900.0
2010-08-27 14:55:00,26.08,26.08,26.06,26.06,56100.0,15.9108,15.9108,15.8986,15.8986,56100.0
2010-08-27 15:00:00,26.07,26.07,26.03,26.05,66100.0,15.9047,15.9047,15.8803,15.8925,66100.0
2010-08-27 15:05:00,26.05,26.06,26.04,26.06,33400.0,15.8925,15.8986,15.8864,15.8986,33400.0
2010-08-27 15:10:00,26.06,26.06,26.03,26.04,67900.0,15.8986,15.8986,15.8803,15.8864,67900.0
2010-08-27 15:15:00,26.04,26.05,26.01,26.02,78400.0,15.8864,15.8925,15.8681,15.8742,78400.0
2010-08-27 15:20:00,26.01,26.07,26.01,26.07,88000.0,15.8681,15.9047,15.8681,15.9047,88000.0
2010-08-27 15:25:00,26.07,26.11,26.06,26.11,79100.0,15.9047,15.9291,15.8986,15.9291,79100.0
2010-08-27 15:30:00,26.11,26.12,26.08,26.09,118800.0,15.9291,15.9352,15.9108,15.9169,118800.0
2010-08-27 15:35:00,26.09,26.09,26.07,26.07,46000.0,15.9169,15.9169,15.9047,15.9047,46000.0
2010-08-27 15:40:00,26.07,26.1,26.06,26.1,145300.0,15.9047,15.923,15.8986,15.923,145300.0
2010-08-27 15:45:00,26.09,26.11,26.09,26.09,127200.0,15.9169,15.9291,15.9169,15.9169,127200.0
2010-08-27 15:50:00,26.09,26.13,26.08,26.09,248600.0,15.9169,15.9413,15.9108,15.9169,248600.0
2010-08-27 15:55:00,26.09,26.13,26.09,26.12,789600.0,15.9169,15.9413,15.9169,15.9352,789600.0
2010-08-30 09:30:00,26.04,26.16,26.04,26.11,154700.0,15.8864,15.9596,15.8864,15.9291,154700.0
2010-08-30 09:35:00,26.11,26.14,26.08,26.09,94900.0,15.9291,15.9474,15.9108,15.9169,94900.0
2010-08-30 09:40:00,26.09,26.15,26.08,26.12,101400.0,15.9169,15.9535,15.9108,15.9352,101400.0
2010-08-30 09:45:00,26.12,26.13,26.11,26.12,85100.0,15.9352,15.9413,15.9291,15.9352,85100.0
2010-08-30 09:50:00,26.11,26.13,26.07,26.12,142700.0,15.9291,15.9413,15.9047,15.9352,142700.0
2010-08-30 09:55:00,26.12,26.13,26.1,26.12,98100.0,15.9352,15.9413,15.923,15.9352,98100.0
2010-08-30 10:00:00,26.12,26.13,26.09,26.12,116100.0,15.9352,15.9413,15.9169,15.9352,116100.0
2010-08-30 10:05:00,26.12,26.16,26.12,26.16,44500.0,15.9352,15.9596,15.9352,15.9596,44500.0
2010-08-30 10:10:00,26.15,26.17,26.12,26.14,299400.0,15.9535,15.9657,15.9352,15.9474,299400.0
2010-08-30 10:15:00,26.14,26.18,26.12,26.15,120500.0,15.9474,15.9718,15.9352,15.9535,120500.0
2010-08-30 10:20:00,26.15,26.16,26.13,26.15,131400.0,15.9535,15.9596,15.9413,15.9535,131400.0
2010-08-30 10:25:00,26.14,26.14,26.08,26.12,111700.0,15.9474,15.9474,15.9108,15.9352,111700.0
2010-08-30 10:30:00,26.11,26.12,26.08,26.1,49300.0,15.9291,15.9352,15.9108,15.923,49300.0
2010-08-30 10:35:00,26.1,26.11,26.09,26.11,35800.0,15.923,15.9291,15.9169,15.9291,35800.0
2010-08-30 10:40:00,26.11,26.12,26.09,26.11,40400.0,15.9291,15.9352,15.9169,15.9291,40400.0
2010-08-30 10:45:00,26.11,26.15,26.11,26.13,33200.0,15.9291,15.9535,15.9291,15.9413,33200.0
2010-08-30 10:50:00,26.14,26.15,26.11,26.11,58400.0,15.9474,15.9535,15.9291,15.9291,58400.0
2010-08-30 10:55:00,26.12,26.13,26.09,26.09,44900.0,15.9352,15.9413,15.9169,15.9169,44900.0
2010-08-30 11:00:00,26.1,26.1,26.08,26.09,44800.0,15.923,15.923,15.9108,15.9169,44800.0
2010-08-30 11:05:00,26.1,26.1,26.08,26.1,28200.0,15.923,15.923,15.9108,15.923,28200.0
2010-08-30 11:10:00,26.1,26.1,26.08,26.09,53500.0,15.923,15.923,15.9108,15.9169,53500.0
2010-08-30 11:15:00,26.09,26.1,26.08,26.1,45900.0,15.9169,15.923,15.9108,15.923,45900.0
2010-08-30 11:20:00,26.09,26.11,26.08,26.09,71700.0,15.9169,15.9291,15.9108,15.9169,71700.0
2010-08-30 11:25:00,26.1,26.13,26.09,26.12,47200.0,15.923,15.9413,15.9169,15.9352,47200.0
2010-08-30 11:30:00,26.12,26.13,26.11,26.11,22900.0,15.9352,15.9413,15.9291,15.9291,22900.0
2010-08-30 11:35:00,26.12,26.13,26.08,26.09,93500.0,15.9352,15.9413,15.9108,15.9169,93500.0
2010-08-30 11:40:00,26.09,26.1,26.08,26.08,57700.0,15.9169,15.923,15.9108,15.9108,57700.0
2010-08-30 11:45:00,26.08,26.09,26.02,26.02,144500.0,15.9108,15.9169,15.8742,15.8742,144500.0
2010-08-30 11:50:00,26.03,26.05,26.0,26.01,35500.0,15.8803,15.8925,15.862,15.8681,35500.0
2010-08-30 11:55:00,26.01,26.03,26.0,26.02,28400.0,15.8681,15.8803,15.862,15.8742,28400.0
2010-08-30 12:00:00,26.02,26.05,26.02,26.04,28900.0,15.8742,15.8925,15.8742,15.8864,28900.0
2010-08-30 12:05:00,26.03,26.05,26.02,26.05,24100.0,15.8803,15.8925,15.8742,15.8925,24100.0
2010-08-30 12:10:00,26.05,26.05,26.02,26.02,27900.0,15.8925,15.8925,15.8742,15.8742,27900.0
2010-08-30 12:15:00,26.02,26.03,26.0,26.02,39000.0,15.8742,15.8803,15.862,15.8742,39000.0
2010-08-30 12:20:00,26.02,26.03,26.01,26.01,19700.0,15.8742,15.8803,15.8681,15.8681,19700.0
2010-08-30 12:25:00,26.01,26.02,26.01,26.02,14000.0,15.8681,15.8742,15.8681,15.8742,14000.0
2010-08-30 12:30:00,26.02,26.03,26.0,26.02,33500.0,15.8742,15.8803,15.862,15.8742,33500.0
2010-08-30 12:35:00,26.02,26.03,26.0,26.03,26600.0,15.8742,15.8803,15.862,15.8803,26600.0
2010-08-30 12:40:00,26.02,26.04,26.02,26.04,42400.0,15.8742,15.8864,15.8742,15.8864,42400.0
2010-08-30 12:45:00,26.03,26.07,26.03,26.05,36400.0,15.8803,15.9047,15.8803,15.8925,36400.0
2010-08-30 12:50:00,26.04,26.05,26.03,26.05,36900.0,15.8864,15.8925,15.8803,15.8925,36900.0
2010-08-30 12:55:00,26.04,26.06,26.02,26.04,42400.0,15.8864,15.8986,15.8742,15.8864,42400.0
2010-08-30 13:00:00,26.03,26.03,26.01,26.01,40100.0,15.8803,15.8803,15.8681,15.8681,40100.0
2010-08-30 13:05:00,26.01,26.03,26.01,26.02,35000.0,15.8681,15.8803,15.8681,15.8742,35000.0
2010-08-30 13:10:00,26.02,26.06,26.02,26.03,40100.0,15.8742,15.8986,15.8742,15.8803,40100.0
2010-08-30 13:15:00,26.02,26.06,26.02,26.05,26300.0,15.8742,15.8986,15.8742,15.8925,26300.0
2010-08-30 13:20:00,26.05,26.05,26.0,26.02,36000.0,15.8925,15.8925,15.862,15.8742,36000.0
2010-08-30 13:25:00,26.01,26.02,25.96,25.97,43500.0,15.8681,15.8742,15.8376,15.8437,43500.0
2010-08-30 13:30:00,25.97,25.98,25.96,25.96,34300.0,15.8437,15.8498,15.8376,15.8376,34300.0
2010-08-30 13:35:00,25.97,25.97,25.95,25.95,57800.0,15.8437,15.8437,15.8315,15.8315,57800.0
2010-08-30 13:40:00,25.94,25.99,25.94,25.97,56800.0,15.8254,15.8559,15.8254,15.8437,56800.0
2010-08-30 13:45:00,25.97,25.98,25.95,25.97,72700.0,15.8437,15.8498,15.8315,15.8437,72700.0
2010-08-30 13:50:00,25.97,25.97,25.95,25.96,32000.0,15.8437,15.8437,15.8315,15.8376,32000.0
2010-08-30 13:55:00,25.96,25.99,25.95,25.96,69100.0,15.8376,15.8559,15.8315,15.8376,69100.0
2010-08-30 14:00:00,25.97,25.99,25.96,25.97,34300.0,15.8437,15.8559,15.8376,15.8437,34300.0
2010-08-30 14:05:00,25.97,25.98,25.92,25.94,98600.0,15.8437,15.8498,15.8132,15.8254,98600.0
2010-08-30 14:10:00,25.93,25.94,25.91,25.91,27100.0,15.8193,15.8254,15.8071,15.8071,27100.0
2010-08-30 14:15:00,25.91,25.94,25.9,25.93,31400.0,15.8071,15.8254,15.801,15.8193,31400.0
2010-08-30 14:20:00,25.94,25.94,25.93,25.93,12800.0,15.8254,15.8254,15.8193,15.8193,12800.0
2010-08-30 14:25:00,25.93,25.97,25.91,25.97,55000.0,15.8193,15.8437,15.8071,15.8437,55000.0
2010-08-30 14:30:00,25.97,25.99,25.95,25.97,128000.0,15.8437,15.8559,15.8315,15.8437,128000.0
2010-08-30 14:35:00,25.97,25.98,25.94,25.94,49200.0,15.8437,15.8498,15.8254,15.8254,49200.0
2010-08-30 14:40:00,25.94,25.97,25.94,25.96,57600.0,15.8254,15.8437,15.8254,15.8376,57600.0
2010-08-30 14:45:00,25.95,25.97,25.91,25.92,95100.0,15.8315,15.8437,15.8071,15.8132,95100.0
2010-08-30 14:50:00,25.92,25.97,25.91,25.97,324800.0,15.8132,15.8437,15.8071,15.8437,324800.0
2010-08-30 14:55:00,25.97,25.97,25.94,25.95,45800.0,15.8437,15.8437,15.8254,15.8315,45800.0
2010-08-30 15:00:00,25.94,25.96,25.91,25.92,279700.0,15.8254,15.8376,15.8071,15.8132,279700.0
2010-08-30 15:05:00,25.92,25.94,25.91,25.92,181100.0,15.8132,15.8254,15.8071,15.8132,181100.0
2010-08-30 15:10:00,25.92,25.93,25.91,25.92,85600.0,15.8132,15.8193,15.8071,15.8132,85600.0
2010-08-30 15:15:00,25.92,25.93,25.88,25.9,65600.0,15.8132,15.8193,15.7888,15.801,65600.0
2010-08-30 15:20:00,25.9,25.93,25.89,25.92,77400.0,15.801,15.8193,15.7949,15.8132,77400.0
2010-08-30 15:25:00,25.92,25.93,25.92,25.92,173000.0,15.8132,15.8193,15.8132,15.8132,173000.0
2010-08-30 15:30:00,25.91,25.92,25.89,25.9,102400.0,15.8071,15.8132,15.7949,15.801,102400.0
2010-08-30 15:35:00,25.9,25.93,25.89,25.92,195700.0,15.801,15.8193,15.7949,15.8132,195700.0
2010-08-30 15:40:00,25.91,25.93,25.89,25.9,209900.0,15.8071,15.8193,15.7949,15.801,209900.0
2010-08-30 15:45:00,25.91,25.93,25.9,25.92,334400.0,15.8071,15.8193,15.801,15.8132,334400.0
2010-08-30 15:50:00,25.91,25.94,25.91,25.94,259000.0,15.8071,15.8254,15.8071,15.8254,259000.0
2010-08-30 15:55:00,25.93,25.93,25.84,25.85,803700.0,15.8193,15.8193,15.7644,15.7705,803700.0
2010-08-31 09:30:00,26.11,26.29,26.01,26.29,634600.0,15.9291,16.0389,15.8681,16.0389,634600.0
2010-08-31 09:35:00,26.28,26.34,26.18,26.2,486200.0,16.0328,16.0694,15.9718,15.984,486200.0
2010-08-31 09:40:00,26.21,26.21,26.04,26.1,441000.0,15.9901,15.9901,15.8864,15.923,441000.0
2010-08-31 09:45:00,26.1,26.13,26.0,26.12,508600.0,15.923,15.9413,15.862,15.9352,508600.0
2010-08-31 09:50:00,26.12,26.18,26.1,26.13,268400.0,15.9352,15.9718,15.923,15.9413,268400.0
2010-08-31 09:55:00,26.13,26.26,26.13,26.19,218800.0,15.9413,16.0206,15.9413,15.9779,218800.0
2010-08-31 10:00:00,26.2,26.31,26.19,26.26,295200.0,15.984,16.0511,15.9779,16.0206,295200.0
2010-08-31 10:05:00,26.26,26.3,26.22,26.24,161500.0,16.0206,16.045,15.9962,16.0084,161500.0
2010-08-31 10:10:00,26.25,26.3,26.25,26.3,124900.0,16.0145,16.045,16.0145,16.045,124900.0
2010-08-31 10:15:00,26.3,26.3,26.24,26.24,111100.0,16.045,16.045,16.0084,16.0084,111100.0
2010-08-31 10:20:00,26.24,26.26,26.22,26.25,167100.0,16.0084,16.0206,15.9962,16.0145,167100.0
2010-08-31 10:25:00,26.25,26.26,26.23,26.26,125700.0,16.0145,16.0206,16.0023,16.0206,125700.0
2010-08-31 10:30:00,26.26,26.3,26.25,26.27,115200.0,16.0206,16.045,16.0145,16.0267,115200.0
2010-08-31 10:35:00,26.27,26.27,26.14,26.17,141500.0,16.0267,16.0267,15.9474,15.9657,141500.0
2010-08-31 10:40:00,26.17,26.17,26.1,26.17,169600.0,15.9657,15.9657,15.923,15.9657,169600.0
2010-08-31 10:45:00,26.17,26.17,26.09,26.1,106800.0,15.9657,15.9657,15.9169,15.923,106800.0
2010-08-31 10:50:00,26.1,26.15,26.1,26.12,91100.0,15.923,15.9535,15.923,15.9352,91100.0
2010-08-31 10:55:00,26.12,26.14,26.1,26.12,72000.0,15.9352,15.9474,15.923,15.9352,72000.0
2010-08-31 11:00:00,26.11,26.16,26.11,26.14,93700.0,15.9291,15.9596,15.9291,15.9474,93700.0
2010-08-31 11:05:00,26.14,26.17,26.13,26.15,272000.0,15.9474,15.9657,15.9413,15.9535,272000.0
2010-08-31 11:10:00,26.15,26.16,26.13,26.15,139900.0,15.9535,15.9596,15.9413,15.9535,139900.0
2010-08-31 11:15:00,26.15,26.17,26.13,26.13,51700.0,15.9535,15.9657,15.9413,15.9413,51700.0
2010-08-31 11:20:00,26.13,26.16,26.13,26.15,80400.0,15.9413,15.9596,15.9413,15.9535,80400.0
2010-08-31 11:25:00,26.15,26.16,26.12,26.14,119400.0,15.9535,15.9596,15.9352,15.9474,119400.0
2010-08-31 11:30:00,26.14,26.16,26.12,26.15,91100.0,15.9474,15.9596,15.9352,15.9535,91100.0
2010-08-31 11:35:00,26.15,26.2,26.15,26.17,98300.0,15.9535,15.984,15.9535,15.9657,98300.0
2010-08-31 11:40:00,26.16,26.18,26.15,26.16,34700.0,15.9596,15.9718,15.9535,15.9596,34700.0
2010-08-31 11:45:00,26.16,26.16,26.11,26.12,109000.0,15.9596,15.9596,15.9291,15.9352,109000.0
2010-08-31 11:50:00,26.12,26.17,26.11,26.16,107200.0,15.9352,15.9657,15.9291,15.9596,107200.0
2010-08-31 11:55:00,26.16,26.16,26.12,26.12,83700.0,15.9596,15.9596,15.9352,15.9352,83700.0
2010-08-31 12:00:00,26.13,26.14,26.11,26.12,66200.0,15.9413,15.9474,15.9291,15.9352,66200.0
2010-08-31 12:05:00,26.11,26.17,26.11,26.15,85900.0,15.9291,15.9657,15.9291,15.9535,85900.0
2010-08-31 12:10:00,26.15,26.17,26.12,26.17,39900.0,15.9535,15.9657,15.9352,15.9657,39900.0
2010-08-31 12:15:00,26.17,26.22,26.16,26.21,57300.0,15.9657,15.9962,15.9596,15.9901,57300.0
2010-08-31 12:20:00,26.21,26.23,26.19,26.21,43500.0,15.9901,16.0023,15.9779,15.9901,43500.0
2010-08-31 12:25:00,26.21,26.23,26.18,26.2,80800.0,15.9901,16.0023,15.9718,15.984,80800.0
2010-08-31 12:30:00,26.2,26.21,26.19,26.2,85000.0,15.984,15.9901,15.9779,15.984,85000.0
2010-08-31 12:35:00,26.2,26.2,26.16,26.16,40100.0,15.984,15.984,15.9596,15.9596,40100.0
2010-08-31 12:40:00,26.16,26.16,26.09,26.09,61600.0,15.9596,15.9596,15.9169,15.9169,61600.0
2010-08-31 12:45:00,26.09,26.1,26.09,26.09,32200.0,15.9169,15.923,15.9169,15.9169,32200.0
2010-08-31 12:50:00,26.1,26.1,26.04,26.05,295500.0,15.923,15.923,15.8864,15.8925,295500.0
2010-08-31 12:55:00,26.04,26.06,25.97,25.98,196300.0,15.8864,15.8986,15.8437,15.8498,196300.0
2010-08-31 13:00:00,25.99,26.04,25.98,26.01,132300.0,15.8559,15.8864,15.8498,15.8681,132300.0
2010-08-31 13:05:00,26.01,26.05,26.01,26.04,45400.0,15.8681,15.8925,15.8681,15.8864,45400.0
2010-08-31 13:10:00,26.03,26.1,26.03,26.09,33600.0,15.8803,15.923,15.8803,15.9169,33600.0
2010-08-31 13:15:00,26.1,26.1,26.08,26.08,39300.0,15.923,15.923,15.9108,15.9108,39300.0
2010-08-31 13:20:00,26.09,26.11,26.08,26.08,57300.0,15.9169,15.9291,15.9108,15.9108,57300.0
2010-08-31 13:25:00,26.08,26.09,26.07,26.08,67900.0,15.9108,15.9169,15.9047,15.9108,67900.0
2010-08-31 13:30:00,26.08,26.1,26.06,26.08,63000.0,15.9108,15.923,15.8986,15.9108,63000.0
2010-08-31 13:35:00,26.08,26.11,26.07,26.1,51200.0,15.9108,15.9291,15.9047,15.923,51200.0
2010-08-31 13:40:00,26.11,26.13,26.1,26.11,31600.0,15.9291,15.9413,15.923,15.9291,31600.0
2010-08-31 13:45:00,26.1,26.11,26.08,26.08,21500.0,15.923,15.9291,15.9108,15.9108,21500.0
2010-08-31 13:50:00,26.08,26.09,26.08,26.08,16500.0,15.9108,15.9169,15.9108,15.9108,16500.0
2010-08-31 13:55:00,26.08,26.11,26.08,26.1,58500.0,15.9108,15.9291,15.9108,15.923,58500.0
2010-08-31 14:00:00,26.1,26.11,26.04,26.06,110300.0,15.923,15.9291,15.8864,15.8986,110300.0
2010-08-31 14:05:00,26.07,26.12,26.05,26.1,75100.0,15.9047,15.9352,15.8925,15.923,75100.0
2010-08-31 14:10:00,26.11,26.14,26.1,26.1,40500.0,15.9291,15.9474,15.923,15.923,40500.0
2010-08-31 14:15:00,26.1,26.11,26.05,26.05,133000.0,15.923,15.9291,15.8925,15.8925,133000.0
2010-08-31 14:20:00,26.05,26.06,26.04,26.05,56800.0,15.8925,15.8986,15.8864,15.8925,56800.0
2010-08-31 14:25:00,26.05,26.08,26.04,26.06,139100.0,15.8925,15.9108,15.8864,15.8986,139100.0
2010-08-31 14:30:00,26.06,26.1,26.06,26.09,77900.0,15.8986,15.923,15.8986,15.9169,77900.0
2010-08-31 14:35:00,26.09,26.11,26.04,26.06,131900.0,15.9169,15.9291,15.8864,15.8986,131900.0
2010-08-31 14:40:00,26.05,26.08,26.05,26.06,119000.0,15.8925,15.9108,15.8925,15.8986,119000.0
2010-08-31 14:45:00,26.07,26.07,26.03,26.05,107100.0,15.9047,15.9047,15.8803,15.8925,107100.0
2010-08-31 14:50:00,26.05,26.13,26.05,26.13,100800.0,15.8925,15.9413,15.8925,15.9413,100800.0
2010-08-31 14:55:00,26.12,26.13,26.08,26.08,85600.0,15.9352,15.9413,15.9108,15.9108,85600.0
2010-08-31 15:00:00,26.08,26.11,26.08,26.09,129600.0,15.9108,15.9291,15.9108,15.9169,129600.0
2010-08-31 15:05:00,26.09,26.1,26.05,26.06,143800.0,15.9169,15.923,15.8925,15.8986,143800.0
2010-08-31 15:10:00,26.06,26.07,25.99,25.99,331200.0,15.8986,15.9047,15.8559,15.8559,331200.0
2010-08-31 15:15:00,25.99,26.01,25.99,26.0,242200.0,15.8559,15.8681,15.8559,15.862,242200.0
2010-08-31 15:20:00,26.0,26.02,26.0,26.0,144500.0,15.862,15.8742,15.862,15.862,144500.0
2010-08-31 15:25:00,26.0,26.01,25.99,26.01,191900.0,15.862,15.8681,15.8559,15.8681,191900.0
2010-08-31 15:30:00,26.01,26.07,26.0,26.06,298900.0,15.8681,15.9047,15.862,15.8986,298900.0
2010-08-31 15:35:00,26.06,26.06,25.99,25.99,265400.0,15.8986,15.8986,15.8559,15.8559,265400.0
2010-08-31 15:40:00,25.99,26.04,25.99,26.03,278900.0,15.8559,15.8864,15.8559,15.8803,278900.0
2010-08-31 15:45:00,26.03,26.11,26.03,26.08,357000.0,15.8803,15.9291,15.8803,15.9108,357000.0
2010-08-31 15:50:00,26.08,26.09,26.01,26.01,241000.0,15.9108,15.9169,15.8681,15.8681,241000.0
2010-08-31 15:55:00,26.01,26.07,26.01,26.07,606900.0,15.8681,15.9047,15.8681,15.9047,606900.0
2010-09-01 09:30:00,26.24,26.26,26.17,26.23,400300.0,16.0084,16.0206,15.9657,16.0023,400300.0
2010-09-01 09:35:00,26.24,26.24,26.11,26.15,166600.0,16.0084,16.0084,15.9291,15.9535,166600.0
2010-09-01 09:40:00,26.15,26.23,26.15,26.2,140600.0,15.9535,16.0023,15.9535,15.984,140600.0
2010-09-01 09:45:00,26.21,26.27,26.21,26.22,191500.0,15.9901,16.0267,15.9901,15.9962,191500.0
2010-09-01 09:50:00,26.22,26.34,26.22,26.32,118200.0,15.9962,16.0694,15.9962,16.0572,118200.0
2010-09-01 09:55:00,26.33,26.36,26.31,26.33,90800.0,16.0633,16.0816,16.0511,16.0633,90800.0
2010-09-01 10:00:00,26.33,26.52,26.33,26.47,374100.0,16.0633,16.1792,16.0633,16.1487,374100.0
2010-09-01 10:05:00,26.47,26.53,26.47,26.47,160200.0,16.1487,16.1853,16.1487,16.1487,160200.0
2010-09-01 10:10:00,26.47,26.52,26.46,26.52,251100.0,16.1487,16.1792,16.1426,16.1792,251100.0
2010-09-01 10:15:00,26.51,26.55,26.47,26.47,121600.0,16.1731,16.1975,16.1487,16.1487,121600.0
2010-09-01 10:20:00,26.48,26.49,26.44,26.44,84600.0,16.1548,16.1609,16.1304,16.1304,84600.0
2010-09-01 10:25:00,26.44,26.44,26.39,26.4,90500.0,16.1304,16.1304,16.0999,16.106,90500.0
2010-09-01 10:30:00,26.4,26.44,26.38,26.38,235100.0,16.106,16.1304,16.0938,16.0938,235100.0
2010-09-01 10:35:00,26.39,26.39,26.35,26.38,144000.0,16.0999,16.0999,16.0755,16.0938,144000.0
2010-09-01 10:40:00,26.39,26.41,26.33,26.36,179600.0,16.0999,16.1121,16.0633,16.0816,179600.0
2010-09-01 10:45:00,26.36,26.4,26.34,26.39,54000.0,16.0816,16.106,16.0694,16.0999,54000.0
2010-09-01 10:50:00,26.4,26.45,26.39,26.44,167300.0,16.106,16.1365,16.0999,16.1304,167300.0
2010-09-01 10:55:00,26.44,26.45,26.42,26.43,39500.0,16.1304,16.1365,16.1182,16.1243,39500.0
2010-09-01 11:00:00,26.43,26.45,26.42,26.44,61800.0,16.1243,16.1365,16.1182,16.1304,61800.0
2010-09-01 11:05:00,26.44,26.44,26.37,26.38,162200.0,16.1304,16.1304,16.0877,16.0938,162200.0
2010-09-01 11:10:00,26.39,26.42,26.38,26.4,66100.0,16.0999,16.1182,16.0938,16.106,66100.0
2010-09-01 11:15:00,26.4,26.41,26.34,26.34,95800.0,16.106,16.1121,16.0694,16.0694,95800.0
2010-09-01 11:20:00,26.34,26.38,26.34,26.37,95500.0,16.0694,16.0938,16.0694,16.0877,95500.0
2010-09-01 11:25:00,26.37,26.42,26.36,26.39,93300.0,16.0877,16.1182,16.0816,16.0999,93300.0
2010-09-01 11:30:00,26.39,26.45,26.39,26.43,82300.0,16.0999,16.1365,16.0999,16.1243,82300.0
2010-09-01 11:35:00,26.43,26.45,26.43,26.44,23000.0,16.1243,16.1365,16.1243,16.1304,23000.0
2010-09-01 11:40:00,26.44,26.49,26.44,26.49,53400.0,16.1304,16.1609,16.1304,16.1609,53400.0
2010-09-01 11:45:00,26.48,26.49,26.46,26.48,50900.0,16.1548,16.1609,16.1426,16.1548,50900.0
2010-09-01 11:50:00,26.47,26.5,26.46,26.49,107300.0,16.1487,16.167,16.1426,16.1609,107300.0
2010-09-01 11:55:00,26.49,26.49,26.44,26.46,43200.0,16.1609,16.1609,16.1304,16.1426,43200.0
2010-09-01 12:00:00,26.46,26.47,26.44,26.44,41300.0,16.1426,16.1487,16.1304,16.1304,41300.0
2010-09-01 12:05:00,26.45,26.47,26.44,26.47,30000.0,16.1365,16.1487,16.1304,16.1487,30000.0
2010-09-01 12:10:00,26.47,26.48,26.45,26.46,41500.0,16.1487,16.1548,16.1365,16.1426,41500.0
2010-09-01 12:15:00,26.46,26.48,26.45,26.46,44200.0,16.1426,16.1548,16.1365,16.1426,44200.0
2010-09-01 12:20:00,26.45,26.46,26.41,26.42,48600.0,16.1365,16.1426,16.1121,16.1182,48600.0
2010-09-01 12:25:00,26.42,26.44,26.41,26.44,71900.0,16.1182,16.1304,16.1121,16.1304,71900.0
2010-09-01 12:30:00,26.44,26.45,26.43,26.44,20600.0,16.1304,16.1365,16.1243,16.1304,20600.0
2010-09-01 12:35:00,26.44,26.46,26.43,26.46,50100.0,16.1304,16.1426,16.1243,16.1426,50100.0
2010-09-01 12:40:00,26.46,26.47,26.45,26.47,33500.0,16.1426,16.1487,16.1365,16.1487,33500.0
2010-09-01 12:45:00,26.47,26.48,26.45,26.45,41000.0,16.1487,16.1548,16.1365,16.1365,41000.0
2010-09-01 12:50:00,26.46,26.46,26.43,26.43,38900.0,16.1426,16.1426,16.1243,16.1243,38900.0
2010-09-01 12:55:00,26.43,26.46,26.42,26.44,123600.0,16.1243,16.1426,16.1182,16.1304,123600.0
2010-09-01 13:00:00,26.45,26.46,26.43,26.46,54600.0,16.1365,16.1426,16.1243,16.1426,54600.0
2010-09-01 13:05:00,26.46,26.49,26.45,26.46,83600.0,16.1426,16.1609,16.1365,16.1426,83600.0
2010-09-01 13:10:00,26.46,26.48,26.46,26.47,21500.0,16.1426,16.1548,16.1426,16.1487,21500.0
2010-09-01 13:15:00,26.46,26.47,26.45,26.47,32600.0,16.1426,16.1487,16.1365,16.1487,32600.0
2010-09-01 13:20:00,26.47,26.48,26.46,26.48,14900.0,16.1487,16.1548,16.1426,16.1548,14900.0
2010-09-01 13:25:00,26.48,26.48,26.47,26.47,27700.0,16.1548,16.1548,16.1487,16.1487,27700.0
2010-09-01 13:30:00,26.48,26.48,26.47,26.48,19500.0,16.1548,16.1548,16.1487,16.1548,19500.0
2010-09-01 13:35:00,26.48,26.48,26.46,26.47,69900.0,16.1548,16.1548,16.1426,16.1487,69900.0
2010-09-01 13:40:00,26.48,26.49,26.47,26.47,104300.0,16.1548,16.1609,16.1487,16.1487,104300.0
2010-09-01 13:45:00,26.48,26.49,26.47,26.49,35000.0,16.1548,16.1609,16.1487,16.1609,35000.0
2010-09-01 13:50:00,26.49,26.49,26.46,26.47,81800.0,16.1609,16.1609,16.1426,16.1487,81800.0
2010-09-01 13:55:00,26.47,26.48,26.43,26.45,92000.0,16.1487,16.1548,16.1243,16.1365,92000.0
2010-09-01 14:00:00,26.45,26.46,26.43,26.44,34800.0,16.1365,16.1426,16.1243,16.1304,34800.0
2010-09-01 14:05:00,26.44,26.48,26.42,26.43,89100.0,16.1304,16.1548,16.1182,16.1243,89100.0
2010-09-01 14:10:00,26.43,26.44,26.4,26.41,49000.0,16.1243,16.1304,16.106,16.1121,49000.0
2010-09-01 14:15:00,26.4,26.41,26.38,26.39,41800.0,16.106,16.1121,16.0938,16.0999,41800.0
2010-09-01 14:20:00,26.38,26.42,26.38,26.38,79000.0,16.0938,16.1182,16.0938,16.0938,79000.0
2010-09-01 14:25:00,26.39,26.42,26.37,26.4,56000.0,16.0999,16.1182,16.0877,16.106,56000.0
2010-09-01 14:30:00,26.41,26.43,26.4,26.41,109100.0,16.1121,16.1243,16.106,16.1121,109100.0
2010-09-01 14:35:00,26.4,26.41,26.38,26.4,280000.0,16.106,16.1121,16.0938,16.106,280000.0
2010-09-01 14:40:00,26.39,26.41,26.39,26.39,93000.0,16.0999,16.1121,16.0999,16.0999,93000.0
2010-09-01 14:45:00,26.38,26.41,26.37,26.4,41700.0,16.0938,16.1121,16.0877,16.106,41700.0
2010-09-01 14:50:00,26.4,26.4,26.38,26.38,74500.0,16.106,16.106,16.0938,16.0938,74500.0
2010-09-01 14:55:00,26.37,26.39,26.37,26.38,30300.0,16.0877,16.0999,16.0877,16.0938,30300.0
2010-09-01 15:00:00,26.39,26.39,26.36,26.38,162100.0,16.0999,16.0999,16.0816,16.0938,162100.0
2010-09-01 15:05:00,26.38,26.4,26.37,26.4,159900.0,16.0938,16.106,16.0877,16.106,159900.0
2010-09-01 15:10:00,26.4,26.4,26.39,26.4,68500.0,16.106,16.106,16.0999,16.106,68500.0
2010-09-01 15:15:00,26.4,26.4,26.37,26.38,108400.0,16.106,16.106,16.0877,16.0938,108400.0
2010-09-01 15:20:00,26.38,26.39,26.34,26.34,130700.0,16.0938,16.0999,16.0694,16.0694,130700.0
2010-09-01 15:25:00,26.34,26.35,26.32,26.34,118200.0,16.0694,16.0755,16.0572,16.0694,118200.0
2010-09-01 15:30:00,26.35,26.4,26.34,26.4,136600.0,16.0755,16.106,16.0694,16.106,136600.0
2010-09-01 15:35:00,26.4,26.4,26.37,26.39,271500.0,16.106,16.106,16.0877,16.0999,271500.0
2010-09-01 15:40:00,26.39,26.43,26.39,26.43,210900.0,16.0999,16.1243,16.0999,16.1243,210900.0
2010-09-01 15:45:00,26.43,26.45,26.41,26.43,199200.0,16.1243,16.1365,16.1121,16.1243,199200.0
2010-09-01 15:50:00,26.43,26.45,26.4,26.42,371300.0,16.1243,16.1365,16.106,16.1182,371300.0
2010-09-01 15:55:00,26.41,26.43,26.39,26.43,510600.0,16.1121,16.1243,16.0999,16.1243,510600.0
2010-09-02 09:30:00,26.35,26.42,26.25,26.26,201800.0,16.0755,16.1182,16.0145,16.0206,201800.0
2010-09-02 09:35:00,26.26,26.33,26.26,26.29,134600.0,16.0206,16.0633,16.0206,16.0389,134600.0
2010-09-02 09:40:00,26.29,26.3,26.26,26.28,80300.0,16.0389,16.045,16.0206,16.0328,80300.0
2010-09-02 09:45:00,26.28,26.38,26.28,26.38,208300.0,16.0328,16.0938,16.0328,16.0938,208300.0
2010-09-02 09:50:00,26.38,26.44,26.38,26.43,69400.0,16.0938,16.1304,16.0938,16.1243,69400.0
2010-09-02 09:55:00,26.43,26.47,26.43,26.45,60100.0,16.1243,16.1487,16.1243,16.1365,60100.0
2010-09-02 10:00:00,26.45,26.49,26.39,26.41,145100.0,16.1365,16.1609,16.0999,16.1121,145100.0
2010-09-02 10:05:00,26.41,26.44,26.39,26.4,137500.0,16.1121,16.1304,16.0999,16.106,137500.0
2010-09-02 10:10:00,26.39,26.42,26.38,26.41,280200.0,16.0999,16.1182,16.0938,16.1121,280200.0
2010-09-02 10:15:00,26.4,26.41,26.37,26.4,300200.0,16.106,16.1121,16.0877,16.106,300200.0
2010-09-02 10:20:00,26.4,26.41,26.36,26.4,180500.0,16.106,16.1121,16.0816,16.106,180500.0
2010-09-02 10:25:00,26.4,26.41,26.36,26.4,121700.0,16.106,16.1121,16.0816,16.106,121700.0
2010-09-02 10:30:00,26.4,26.4,26.36,26.4,37400.0,16.106,16.106,16.0816,16.106,37400.0
2010-09-02 10:35:00,26.4,26.4,26.37,26.39,40300.0,16.106,16.106,16.0877,16.0999,40300.0
2010-09-02 10:40:00,26.38,26.4,26.36,26.4,141400.0,16.0938,16.106,16.0816,16.106,141400.0
2010-09-02 10:45:00,26.4,26.4,26.38,26.38,61600.0,16.106,16.106,16.0938,16.0938,61600.0
2010-09-02 10:50:00,26.39,26.39,26.34,26.35,53000.0,16.0999,16.0999,16.0694,16.0755,53000.0
2010-09-02 10:55:00,26.34,26.37,26.32,26.35,55100.0,16.0694,16.0877,16.0572,16.0755,55100.0
2010-09-02 11:00:00,26.35,26.38,26.34,26.37,52500.0,16.0755,16.0938,16.0694,16.0877,52500.0
2010-09-02 11:05:00,26.37,26.37,26.33,26.33,60600.0,16.0877,16.0877,16.0633,16.0633,60600.0
2010-09-02 11:10:00,26.32,26.33,26.31,26.31,30700.0,16.0572,16.0633,16.0511,16.0511,30700.0
2010-09-02 11:15:00,26.31,26.34,26.31,26.34,36700.0,16.0511,16.0694,16.0511,16.0694,36700.0
2010-09-02 11:20:00,26.34,26.34,26.32,26.34,24500.0,16.0694,16.0694,16.0572,16.0694,24500.0
2010-09-02 11:25:00,26.34,26.36,26.33,26.35,74700.0,16.0694,16.0816,16.0633,16.0755,74700.0
2010-09-02 11:30:00,26.35,26.37,26.34,26.37,76900.0,16.0755,16.0877,16.0694,16.0877,76900.0
2010-09-02 11:35:00,26.37,26.38,26.34,26.38,48400.0,16.0877,16.0938,16.0694,16.0938,48400.0
2010-09-02 11:40:00,26.37,26.41,26.37,26.4,72500.0,16.0877,16.1121,16.0877,16.106,72500.0
2010-09-02 11:45:00,26.4,26.4,26.39,26.4,18700.0,16.106,16.106,16.0999,16.106,18700.0
2010-09-02 11:50:00,26.4,26.41,26.39,26.4,34200.0,16.106,16.1121,16.0999,16.106,34200.0
2010-09-02 11:55:00,26.4,26.41,26.36,26.38,143800.0,16.106,16.1121,16.0816,16.0938,143800.0
2010-09-02 12:00:00,26.38,26.39,26.36,26.38,60800.0,16.0938,16.0999,16.0816,16.0938,60800.0
2010-09-02 12:05:00,26.39,26.4,26.38,26.38,27200.0,16.0999,16.106,16.0938,16.0938,27200.0
2010-09-02 12:10:00,26.38,26.39,26.38,26.39,24300.0,16.0938,16.0999,16.0938,16.0999,24300.0
2010-09-02 12:15:00,26.39,26.41,26.38,26.39,82800.0,16.0999,16.1121,16.0938,16.0999,82800.0
2010-09-02 12:20:00,26.39,26.4,26.36,26.37,61100.0,16.0999,16.106,16.0816,16.0877,61100.0
2010-09-02 12:25:00,26.36,26.38,26.35,26.37,45100.0,16.0816,16.0938,16.0755,16.0877,45100.0
2010-09-02 12:30:00,26.36,26.38,26.36,26.38,29100.0,16.0816,16.0938,16.0816,16.0938,29100.0
2010-09-02 12:35:00,26.38,26.4,26.37,26.4,59500.0,16.0938,16.106,16.0877,16.106,59500.0
2010-09-02 12:40:00,26.39,26.4,26.38,26.38,13600.0,16.0999,16.106,16.0938,16.0938,13600.0
2010-09-02 12:45:00,26.38,26.39,26.36,26.39,51000.0,16.0938,16.0999,16.0816,16.0999,51000.0
2010-09-02 12:50:00,26.39,26.39,26.35,26.35,27100.0,16.0999,16.0999,16.0755,16.0755,27100.0
2010-09-02 12:55:00,26.35,26.39,26.35,26.37,41800.0,16.0755,16.0999,16.0755,16.0877,41800.0
2010-09-02 13:00:00,26.36,26.37,26.36,26.36,13000.0,16.0816,16.0877,16.0816,16.0816,13000.0
2010-09-02 13:05:00,26.37,26.38,26.35,26.37,31400.0,16.0877,16.0938,16.0755,16.0877,31400.0
2010-09-02 13:10:00,26.37,26.37,26.34,26.34,40300.0,16.0877,16.0877,16.0694,16.0694,40300.0
2010-09-02 13:15:00,26.34,26.37,26.34,26.34,42200.0,16.0694,16.0877,16.0694,16.0694,42200.0
2010-09-02 13:20:00,26.35,26.35,26.33,26.33,44000.0,16.0755,16.0755,16.0633,16.0633,44000.0
2010-09-02 13:25:00,26.32,26.34,26.32,26.33,32400.0,16.0572,16.0694,16.0572,16.0633,32400.0
2010-09-02 13:30:00,26.33,26.37,26.33,26.36,49600.0,16.0633,16.0877,16.0633,16.0816,49600.0
2010-09-02 13:35:00,26.36,26.37,26.35,26.36,31000.0,16.0816,16.0877,16.0755,16.0816,31000.0
2010-09-02 13:40:00,26.36,26.38,26.35,26.36,52900.0,16.0816,16.0938,16.0755,16.0816,52900.0
2010-09-02 13:45:00,26.36,26.37,26.34,26.34,26000.0,16.0816,16.0877,16.0694,16.0694,26000.0
2010-09-02 13:50:00,26.35,26.37,26.33,26.36,42700.0,16.0755,16.0877,16.0633,16.0816,42700.0
2010-09-02 13:55:00,26.36,26.39,26.36,26.36,43000.0,16.0816,16.0999,16.0816,16.0816,43000.0
2010-09-02 14:00:00,26.37,26.37,26.35,26.36,30700.0,16.0877,16.0877,16.0755,16.0816,30700.0
2010-09-02 14:05:00,26.36,26.41,26.36,26.39,87800.0,16.0816,16.1121,16.0816,16.0999,87800.0
2010-09-02 14:10:00,26.39,26.4,26.34,26.35,261800.0,16.0999,16.106,16.0694,16.0755,261800.0
2010-09-02 14:15:00,26.34,26.35,26.32,26.34,69900.0,16.0694,16.0755,16.0572,16.0694,69900.0
2010-09-02 14:20:00,26.35,26.35,26.33,26.34,40100.0,16.0755,16.0755,16.0633,16.0694,40100.0
2010-09-02 14:25:00,26.34,26.34,26.3,26.3,92100.0,16.0694,16.0694,16.045,16.045,92100.0
2010-09-02 14:30:00,26.31,26.32,26.3,26.31,123300.0,16.0511,16.0572,16.045,16.0511,123300.0
2010-09-02 14:35:00,26.31,26.31,26.27,26.28,146900.0,16.0511,16.0511,16.0267,16.0328,146900.0
2010-09-02 14:40:00,26.28,26.29,26.26,26.26,60100.0,16.0328,16.0389,16.0206,16.0206,60100.0
2010-09-02 14:45:00,26.26,26.27,26.26,26.26,39800.0,16.0206,16.0267,16.0206,16.0206,39800.0
2010-09-02 14:50:00,26.27,26.28,26.26,26.27,66100.0,16.0267,16.0328,16.0206,16.0267,66100.0
2010-09-02 14:55:00,26.27,26.28,26.27,26.27,32800.0,16.0267,16.0328,16.0267,16.0267,32800.0
2010-09-02 15:00:00,26.27,26.3,26.27,26.3,34600.0,16.0267,16.045,16.0267,16.045,34600.0
2010-09-02 15:05:00,26.3,26.33,26.29,26.33,35300.0,16.045,16.0633,16.0389,16.0633,35300.0
2010-09-02 15:10:00,26.33,26.34,26.31,26.31,59200.0,16.0633,16.0694,16.0511,16.0511,59200.0
2010-09-02 15:15:00,26.31,26.34,26.3,26.3,73100.0,16.0511,16.0694,16.045,16.045,73100.0
2010-09-02 15:20:00,26.31,26.35,26.3,26.35,48900.0,16.0511,16.0755,16.045,16.0755,48900.0
2010-09-02 15:25:00,26.35,26.35,26.33,26.35,55600.0,16.0755,16.0755,16.0633,16.0755,55600.0
2010-09-02 15:30:00,26.34,26.35,26.34,26.35,86000.0,16.0694,16.0755,16.0694,16.0755,86000.0
2010-09-02 15:35:00,26.35,26.39,26.34,26.36,145800.0,16.0755,16.0999,16.0694,16.0816,145800.0
2010-09-02 15:40:00,26.36,26.4,26.36,26.38,79800.0,16.0816,16.106,16.0816,16.0938,79800.0
2010-09-02 15:45:00,26.39,26.45,26.39,26.42,226900.0,16.0999,16.1365,16.0999,16.1182,226900.0
2010-09-02 15:50:00,26.42,26.43,26.42,26.42,123900.0,16.1182,16.1243,16.1182,16.1182,123900.0
2010-09-02 15:55:00,26.43,26.43,26.42,26.43,243800.0,16.1243,16.1243,16.1182,16.1243,243800.0
2010-09-03 09:30:00,26.46,26.55,26.39,26.44,259400.0,16.1426,16.1975,16.0999,16.1304,259400.0
2010-09-03 09:35:00,26.45,26.5,26.4,26.42,120500.0,16.1365,16.167,16.106,16.1182,120500.0
2010-09-03 09:40:00,26.41,26.46,26.4,26.45,100400.0,16.1121,16.1426,16.106,16.1365,100400.0
2010-09-03 09:45:00,26.44,26.5,26.43,26.48,118800.0,16.1304,16.167,16.1243,16.1548,118800.0
2010-09-03 09:50:00,26.48,26.54,26.47,26.49,248000.0,16.1548,16.1914,16.1487,16.1609,248000.0
2010-09-03 09:55:00,26.49,26.51,26.44,26.47,86600.0,16.1609,16.1731,16.1304,16.1487,86600.0
2010-09-03 10:00:00,26.46,26.48,26.38,26.48,159800.0,16.1426,16.1548,16.0938,16.1548,159800.0
2010-09-03 10:05:00,26.47,26.48,26.42,26.44,91900.0,16.1487,16.1548,16.1182,16.1304,91900.0
2010-09-03 10:10:00,26.44,26.46,26.42,26.43,90300.0,16.1304,16.1426,16.1182,16.1243,90300.0
2010-09-03 10:15:00,26.42,26.44,26.39,26.41,92800.0,16.1182,16.1304,16.0999,16.1121,92800.0
2010-09-03 10:20:00,26.42,26.46,26.4,26.46,83000.0,16.1182,16.1426,16.106,16.1426,83000.0
2010-09-03 10:25:00,26.46,26.47,26.41,26.43,50500.0,16.1426,16.1487,16.1121,16.1243,50500.0
2010-09-03 10:30:00,26.42,26.46,26.41,26.45,57000.0,16.1182,16.1426,16.1121,16.1365,57000.0
2010-09-03 10:35:00,26.46,26.5,26.45,26.49,50700.0,16.1426,16.167,16.1365,16.1609,50700.0
2010-09-03 10:40:00,26.49,26.49,26.47,26.48,39100.0,16.1609,16.1609,16.1487,16.1548,39100.0
2010-09-03 10:45:00,26.48,26.5,26.46,26.5,44100.0,16.1548,16.167,16.1426,16.167,44100.0
2010-09-03 10:50:00,26.5,26.5,26.47,26.47,50900.0,16.167,16.167,16.1487,16.1487,50900.0
2010-09-03 10:55:00,26.47,26.51,26.47,26.51,48900.0,16.1487,16.1731,16.1487,16.1731,48900.0
2010-09-03 11:00:00,26.51,26.53,26.51,26.52,45900.0,16.1731,16.1853,16.1731,16.1792,45900.0
2010-09-03 11:05:00,26.53,26.57,26.52,26.56,58200.0,16.1853,16.2097,16.1792,16.2036,58200.0
2010-09-03 11:10:00,26.56,26.59,26.56,26.58,110500.0,16.2036,16.2219,16.2036,16.2158,110500.0
2010-09-03 11:15:00,26.58,26.62,26.57,26.6,54100.0,16.2158,16.2402,16.2097,16.228,54100.0
2010-09-03 11:20:00,26.61,26.62,26.58,26.59,67600.0,16.2341,16.2402,16.2158,16.2219,67600.0
2010-09-03 11:25:00,26.58,26.61,26.57,26.59,100000.0,16.2158,16.2341,16.2097,16.2219,100000.0
2010-09-03 11:30:00,26.58,26.59,26.56,26.57,26400.0,16.2158,16.2219,16.2036,16.2097,26400.0
2010-09-03 11:35:00,26.57,26.58,26.53,26.53,258900.0,16.2097,16.2158,16.1853,16.1853,258900.0
2010-09-03 11:40:00,26.52,26.54,26.49,26.5,127500.0,16.1792,16.1914,16.1609,16.167,127500.0
2010-09-03 11:45:00,26.5,26.51,26.47,26.49,36700.0,16.167,16.1731,16.1487,16.1609,36700.0
2010-09-03 11:50:00,26.48,26.48,26.46,26.48,26800.0,16.1548,16.1548,16.1426,16.1548,26800.0
2010-09-03 11:55:00,26.48,26.52,26.48,26.49,42900.0,16.1548,16.1792,16.1548,16.1609,42900.0
2010-09-03 12:00:00,26.49,26.51,26.48,26.49,29800.0,16.1609,16.1731,16.1548,16.1609,29800.0
2010-09-03 12:05:00,26.49,26.51,26.49,26.49,39900.0,16.1609,16.1731,16.1609,16.1609,39900.0
2010-09-03 12:10:00,26.49,26.5,26.45,26.46,22400.0,16.1609,16.167,16.1365,16.1426,22400.0
2010-09-03 12:15:00,26.45,26.46,26.43,26.45,13100.0,16.1365,16.1426,16.1243,16.1365,13100.0
2010-09-03 12:20:00,26.45,26.47,26.45,26.47,15000.0,16.1365,16.1487,16.1365,16.1487,15000.0
2010-09-03 12:25:00,26.46,26.47,26.42,26.43,31300.0,16.1426,16.1487,16.1182,16.1243,31300.0
2010-09-03 12:30:00,26.44,26.47,26.43,26.47,16500.0,16.1304,16.1487,16.1243,16.1487,16500.0
2010-09-03 12:35:00,26.47,26.5,26.46,26.49,67800.0,16.1487,16.167,16.1426,16.1609,67800.0
2010-09-03 12:40:00,26.49,26.5,26.48,26.5,42200.0,16.1609,16.167,16.1548,16.167,42200.0
2010-09-03 12:45:00,26.49,26.5,26.48,26.49,24300.0,16.1609,16.167,16.1548,16.1609,24300.0
2010-09-03 12:50:00,26.48,26.5,26.48,26.5,23700.0,16.1548,16.167,16.1548,16.167,23700.0
2010-09-03 12:55:00,26.5,26.53,26.49,26.5,65900.0,16.167,16.1853,16.1609,16.167,65900.0
2010-09-03 13:00:00,26.49,26.51,26.48,26.48,66500.0,16.1609,16.1731,16.1548,16.1548,66500.0
2010-09-03 13:05:00,26.48,26.49,26.47,26.48,16400.0,16.1548,16.1609,16.1487,16.1548,16400.0
2010-09-03 13:10:00,26.48,26.5,26.47,26.5,26700.0,16.1548,16.167,16.1487,16.167,26700.0
2010-09-03 13:15:00,26.5,26.52,26.49,26.52,77100.0,16.167,16.1792,16.1609,16.1792,77100.0
2010-09-03 13:20:00,26.51,26.52,26.5,26.51,62700.0,16.1731,16.1792,16.167,16.1731,62700.0
2010-09-03 13:25:00,26.51,26.53,26.51,26.52,32300.0,16.1731,16.1853,16.1731,16.1792,32300.0
2010-09-03 13:30:00,26.53,26.55,26.53,26.53,59300.0,16.1853,16.1975,16.1853,16.1853,59300.0
2010-09-03 13:35:00,26.54,26.58,26.53,26.58,39200.0,16.1914,16.2158,16.1853,16.2158,39200.0
2010-09-03 13:40:00,26.58,26.59,26.57,26.58,35600.0,16.2158,16.2219,16.2097,16.2158,35600.0
2010-09-03 13:45:00,26.58,26.59,26.56,26.56,35600.0,16.2158,16.2219,16.2036,16.2036,35600.0
2010-09-03 13:50:00,26.56,26.59,26.56,26.58,59600.0,16.2036,16.2219,16.2036,16.2158,59600.0
2010-09-03 13:55:00,26.57,26.59,26.56,26.56,50300.0,16.2097,16.2219,16.2036,16.2036,50300.0
2010-09-03 14:00:00,26.56,26.58,26.55,26.56,59700.0,16.2036,16.2158,16.1975,16.2036,59700.0
2010-09-03 14:05:00,26.56,26.58,26.56,26.56,35700.0,16.2036,16.2158,16.2036,16.2036,35700.0
2010-09-03 14:10:00,26.56,26.57,26.53,26.53,81700.0,16.2036,16.2097,16.1853,16.1853,81700.0
2010-09-03 14:15:00,26.53,26.58,26.52,26.57,42500.0,16.1853,16.2158,16.1792,16.2097,42500.0
2010-09-03 14:20:00,26.57,26.59,26.57,26.59,30600.0,16.2097,16.2219,16.2097,16.2219,30600.0
2010-09-03 14:25:00,26.59,26.59,26.58,26.58,23600.0,16.2219,16.2219,16.2158,16.2158,23600.0
2010-09-03 14:30:00,26.59,26.6,26.57,26.6,48100.0,16.2219,16.228,16.2097,16.228,48100.0
2010-09-03 14:35:00,26.59,26.6,26.56,26.56,49800.0,16.2219,16.228,16.2036,16.2036,49800.0
2010-09-03 14:40:00,26.57,26.58,26.56,26.57,28800.0,16.2097,16.2158,16.2036,16.2097,28800.0
2010-09-03 14:45:00,26.58,26.58,26.51,26.52,108400.0,16.2158,16.2158,16.1731,16.1792,108400.0
2010-09-03 14:50:00,26.52,26.54,26.51,26.53,56000.0,16.1792,16.1914,16.1731,16.1853,56000.0
2010-09-03 14:55:00,26.53,26.53,26.5,26.52,73600.0,16.1853,16.1853,16.167,16.1792,73600.0
2010-09-03 15:00:00,26.53,26.55,26.51,26.54,83700.0,16.1853,16.1975,16.1731,16.1914,83700.0
2010-09-03 15:05:00,26.55,26.55,26.53,26.54,21400.0,16.1975,16.1975,16.1853,16.1914,21400.0
2010-09-03 15:10:00,26.54,26.54,26.53,26.53,22900.0,16.1914,16.1914,16.1853,16.1853,22900.0
2010-09-03 15:15:00,26.54,26.54,26.53,26.53,16600.0,16.1914,16.1914,16.1853,16.1853,16600.0
2010-09-03 15:20:00,26.53,26.55,26.52,26.52,118100.0,16.1853,16.1975,16.1792,16.1792,118100.0
2010-09-03 15:25:00,26.52,26.53,26.52,26.53,67100.0,16.1792,16.1853,16.1792,16.1853,67100.0
2010-09-03 15:30:00,26.53,26.54,26.51,26.51,93600.0,16.1853,16.1914,16.1731,16.1731,93600.0
2010-09-03 15:35:00,26.52,26.53,26.5,26.53,93800.0,16.1792,16.1853,16.167,16.1853,93800.0
2010-09-03 15:40:00,26.53,26.59,26.52,26.59,129200.0,16.1853,16.2219,16.1792,16.2219,129200.0
2010-09-03 15:45:00,26.59,26.61,26.57,26.59,229300.0,16.2219,16.2341,16.2097,16.2219,229300.0
2010-09-03 15:50:00,26.6,26.6,26.54,26.54,212100.0,16.228,16.228,16.1914,16.1914,212100.0
2010-09-03 15:55:00,26.55,26.58,26.54,26.57,663700.0,16.1975,16.2158,16.1914,16.2097,663700.0
2010-09-07 09:30:00,26.45,26.53,26.43,26.45,180700.0,16.1365,16.1853,16.1243,16.1365,180700.0
2010-09-07 09:35:00,26.45,26.46,26.37,26.38,101000.0,16.1365,16.1426,16.0877,16.0938,101000.0
2010-09-07 09:40:00,26.39,26.46,26.38,26.46,97800.0,16.0999,16.1426,16.0938,16.1426,97800.0
2010-09-07 09:45:00,26.45,26.48,26.43,26.44,86100.0,16.1365,16.1548,16.1243,16.1304,86100.0
2010-09-07 09:50:00,26.43,26.46,26.42,26.45,61800.0,16.1243,16.1426,16.1182,16.1365,61800.0
2010-09-07 09:55:00,26.45,26.46,26.4,26.4,87800.0,16.1365,16.1426,16.106,16.106,87800.0
2010-09-07 10:00:00,26.41,26.47,26.4,26.47,81400.0,16.1121,16.1487,16.106,16.1487,81400.0
2010-09-07 10:05:00,26.47,26.49,26.45,26.49,84900.0,16.1487,16.1609,16.1365,16.1609,84900.0
2010-09-07 10:10:00,26.48,26.56,26.48,26.55,63400.0,16.1548,16.2036,16.1548,16.1975,63400.0
2010-09-07 10:15:00,26.56,26.56,26.52,26.53,52200.0,16.2036,16.2036,16.1792,16.1853,52200.0
2010-09-07 10:20:00,26.53,26.53,26.47,26.5,136500.0,16.1853,16.1853,16.1487,16.167,136500.0
2010-09-07 10:25:00,26.5,26.52,26.49,26.51,83300.0,16.167,16.1792,16.1609,16.1731,83300.0
2010-09-07 10:30:00,26.5,26.54,26.5,26.53,38100.0,16.167,16.1914,16.167,16.1853,38100.0
2010-09-07 10:35:00,26.53,26.56,26.51,26.56,52400.0,16.1853,16.2036,16.1731,16.2036,52400.0
2010-09-07 10:40:00,26.56,26.59,26.55,26.59,58400.0,16.2036,16.2219,16.1975,16.2219,58400.0
2010-09-07 10:45:00,26.58,26.59,26.56,26.56,103500.0,16.2158,16.2219,16.2036,16.2036,103500.0
2010-09-07 10:50:00,26.56,26.58,26.56,26.56,28000.0,16.2036,16.2158,16.2036,16.2036,28000.0
2010-09-07 10:55:00,26.56,26.64,26.55,26.62,186500.0,16.2036,16.2524,16.1975,16.2402,186500.0
2010-09-07 11:00:00,26.63,26.67,26.58,26.58,149300.0,16.2463,16.2707,16.2158,16.2158,149300.0
2010-09-07 11:05:00,26.58,26.63,26.58,26.62,98900.0,16.2158,16.2463,16.2158,16.2402,98900.0
2010-09-07 11:10:00,26.63,26.63,26.56,26.56,104900.0,16.2463,16.2463,16.2036,16.2036,104900.0
2010-09-07 11:15:00,26.57,26.58,26.55,26.57,69800.0,16.2097,16.2158,16.1975,16.2097,69800.0
2010-09-07 11:20:00,26.56,26.59,26.56,26.59,36500.0,16.2036,16.2219,16.2036,16.2219,36500.0
2010-09-07 11:25:00,26.58,26.59,26.57,26.58,46700.0,16.2158,16.2219,16.2097,16.2158,46700.0
2010-09-07 11:30:00,26.57,26.61,26.57,26.59,63200.0,16.2097,16.2341,16.2097,16.2219,63200.0
2010-09-07 11:35:00,26.59,26.59,26.55,26.56,61300.0,16.2219,16.2219,16.1975,16.2036,61300.0
2010-09-07 11:40:00,26.56,26.56,26.51,26.51,78600.0,16.2036,16.2036,16.1731,16.1731,78600.0
2010-09-07 11:45:00,26.52,26.52,26.51,26.51,39200.0,16.1792,16.1792,16.1731,16.1731,39200.0
2010-09-07 11:50:00,26.51,26.55,26.51,26.53,71700.0,16.1731,16.1975,16.1731,16.1853,71700.0
2010-09-07 11:55:00,26.53,26.59,26.52,26.58,118600.0,16.1853,16.2219,16.1792,16.2158,118600.0
2010-09-07 12:00:00,26.59,26.59,26.57,26.59,20300.0,16.2219,16.2219,16.2097,16.2219,20300.0
2010-09-07 12:05:00,26.59,26.62,26.58,26.61,53400.0,16.2219,16.2402,16.2158,16.2341,53400.0
2010-09-07 12:10:00,26.61,26.61,26.6,26.61,20700.0,16.2341,16.2341,16.228,16.2341,20700.0
2010-09-07 12:15:00,26.6,26.61,26.6,26.6,20000.0,16.228,16.2341,16.228,16.228,20000.0
2010-09-07 12:20:00,26.61,26.63,26.56,26.57,56200.0,16.2341,16.2463,16.2036,16.2097,56200.0
2010-09-07 12:25:00,26.57,26.58,26.54,26.57,161500.0,16.2097,16.2158,16.1914,16.2097,161500.0
2010-09-07 12:30:00,26.57,26.65,26.57,26.64,243000.0,16.2097,16.2585,16.2097,16.2524,243000.0
2010-09-07 12:35:00,26.63,26.64,26.62,26.63,43100.0,16.2463,16.2524,16.2402,16.2463,43100.0
2010-09-07 12:40:00,26.63,26.67,26.63,26.67,57100.0,16.2463,16.2707,16.2463,16.2707,57100.0
2010-09-07 12:45:00,26.67,26.7,26.66,26.7,135600.0,16.2707,16.289,16.2646,16.289,135600.0
2010-09-07 12:50:00,26.7,26.72,26.69,26.72,93700.0,16.289,16.3012,16.2829,16.3012,93700.0
2010-09-07 12:55:00,26.71,26.72,26.69,26.7,210900.0,16.2951,16.3012,16.2829,16.289,210900.0
2010-09-07 13:00:00,26.7,26.71,26.7,26.7,57700.0,16.289,16.2951,16.289,16.289,57700.0
2010-09-07 13:05:00,26.7,26.72,26.7,26.72,67200.0,16.289,16.3012,16.289,16.3012,67200.0
2010-09-07 13:10:00,26.72,26.72,26.7,26.71,57400.0,16.3012,16.3012,16.289,16.2951,57400.0
2010-09-07 13:15:00,26.7,26.72,26.7,26.71,265700.0,16.289,16.3012,16.289,16.2951,265700.0
2010-09-07 13:20:00,26.7,26.73,26.69,26.71,85800.0,16.289,16.3073,16.2829,16.2951,85800.0
2010-09-07 13:25:00,26.71,26.72,26.7,26.72,33600.0,16.2951,16.3012,16.289,16.3012,33600.0
2010-09-07 13:30:00,26.71,26.75,26.7,26.74,87400.0,16.2951,16.3195,16.289,16.3134,87400.0
2010-09-07 13:35:00,26.74,26.75,26.73,26.73,84400.0,16.3134,16.3195,16.3073,16.3073,84400.0
2010-09-07 13:40:00,26.74,26.76,26.7,26.71,119200.0,16.3134,16.3256,16.289,16.2951,119200.0
2010-09-07 13:45:00,26.72,26.73,26.7,26.72,40300.0,16.3012,16.3073,16.289,16.3012,40300.0
2010-09-07 13:50:00,26.72,26.73,26.71,26.73,21500.0,16.3012,16.3073,16.2951,16.3073,21500.0
2010-09-07 13:55:00,26.73,26.75,26.72,26.73,56400.0,16.3073,16.3195,16.3012,16.3073,56400.0
2010-09-07 14:00:00,26.73,26.74,26.72,26.73,30500.0,16.3073,16.3134,16.3012,16.3073,30500.0
2010-09-07 14:05:00,26.73,26.73,26.69,26.7,49900.0,16.3073,16.3073,16.2829,16.289,49900.0
2010-09-07 14:10:00,26.7,26.71,26.7,26.7,23300.0,16.289,16.2951,16.289,16.289,23300.0
2010-09-07 14:15:00,26.71,26.76,26.7,26.71,120700.0,16.2951,16.3256,16.289,16.2951,120700.0
2010-09-07 14:20:00,26.71,26.73,26.7,26.72,55500.0,16.2951,16.3073,16.289,16.3012,55500.0
2010-09-07 14:25:00,26.72,26.73,26.7,26.7,37400.0,16.3012,16.3073,16.289,16.289,37400.0
2010-09-07 14:30:00,26.7,26.72,26.68,26.68,92800.0,16.289,16.3012,16.2768,16.2768,92800.0
2010-09-07 14:35:00,26.68,26.7,26.66,26.66,101200.0,16.2768,16.289,16.2646,16.2646,101200.0
2010-09-07 14:40:00,26.66,26.67,26.64,26.65,89300.0,16.2646,16.2707,16.2524,16.2585,89300.0
2010-09-07 14:45:00,26.64,26.67,26.64,26.66,47500.0,16.2524,16.2707,16.2524,16.2646,47500.0
2010-09-07 14:50:00,26.66,26.66,26.64,26.64,59200.0,16.2646,16.2646,16.2524,16.2524,59200.0
2010-09-07 14:55:00,26.65,26.65,26.6,26.61,127700.0,16.2585,16.2585,16.228,16.2341,127700.0
2010-09-07 15:00:00,26.61,26.67,26.61,26.66,59600.0,16.2341,16.2707,16.2341,16.2646,59600.0
2010-09-07 15:05:00,26.66,26.67,26.64,26.64,108100.0,16.2646,16.2707,16.2524,16.2524,108100.0
2010-09-07 15:10:00,26.64,26.65,26.64,26.64,39100.0,16.2524,16.2585,16.2524,16.2524,39100.0
2010-09-07 15:15:00,26.65,26.66,26.64,26.66,58600.0,16.2585,16.2646,16.2524,16.2646,58600.0
2010-09-07 15:20:00,26.66,26.66,26.65,26.65,48200.0,16.2646,16.2646,16.2585,16.2585,48200.0
2010-09-07 15:25:00,26.65,26.66,26.64,26.66,92500.0,16.2585,16.2646,16.2524,16.2646,92500.0
2010-09-07 15:30:00,26.66,26.68,26.65,26.66,151600.0,16.2646,16.2768,16.2585,16.2646,151600.0
2010-09-07 15:35:00,26.65,26.69,26.65,26.67,123100.0,16.2585,16.2829,16.2585,16.2707,123100.0
2010-09-07 15:40:00,26.67,26.68,26.65,26.65,190200.0,16.2707,16.2768,16.2585,16.2585,190200.0
2010-09-07 15:45:00,26.65,26.66,26.65,26.65,204400.0,16.2585,16.2646,16.2585,16.2585,204400.0
2010-09-07 15:50:00,26.65,26.66,26.63,26.64,317900.0,16.2585,16.2646,16.2463,16.2524,317900.0
2010-09-07 15:55:00,26.65,26.65,26.61,26.62,765500.0,16.2585,16.2585,16.2341,16.2402,765500.0
2010-09-08 09:30:00,26.67,26.76,26.64,26.73,155400.0,16.2707,16.3256,16.2524,16.3073,155400.0
2010-09-08 09:35:00,26.72,26.74,26.64,26.7,133500.0,16.3012,16.3134,16.2524,16.289,133500.0
2010-09-08 09:40:00,26.69,26.78,26.68,26.78,118000.0,16.2829,16.3378,16.2768,16.3378,118000.0
2010-09-08 09:45:00,26.79,26.8,26.75,26.78,65700.0,16.3439,16.35,16.3195,16.3378,65700.0
2010-09-08 09:50:00,26.79,26.85,26.79,26.85,147100.0,16.3439,16.3805,16.3439,16.3805,147100.0
2010-09-08 09:55:00,26.84,26.91,26.84,26.89,185100.0,16.3744,16.4172,16.3744,16.405,185100.0
2010-09-08 10:00:00,26.88,26.92,26.87,26.91,163600.0,16.3989,16.4233,16.3928,16.4172,163600.0
2010-09-08 10:05:00,26.91,26.91,26.87,26.9,102100.0,16.4172,16.4172,16.3928,16.4111,102100.0
2010-09-08 10:10:00,26.89,26.92,26.89,26.9,69800.0,16.405,16.4233,16.405,16.4111,69800.0
2010-09-08 10:15:00,26.9,26.91,26.88,26.88,69000.0,16.4111,16.4172,16.3989,16.3989,69000.0
2010-09-08 10:20:00,26.88,26.91,26.87,26.91,230800.0,16.3989,16.4172,16.3928,16.4172,230800.0
2010-09-08 10:25:00,26.9,26.93,26.89,26.92,177300.0,16.4111,16.4294,16.405,16.4233,177300.0
2010-09-08 10:30:00,26.92,26.96,26.91,26.93,126000.0,16.4233,16.4477,16.4172,16.4294,126000.0
2010-09-08 10:35:00,26.93,26.96,26.92,26.95,138700.0,16.4294,16.4477,16.4233,16.4416,138700.0
2010-09-08 10:40:00,26.95,26.96,26.91,26.92,94300.0,16.4416,16.4477,16.4172,16.4233,94300.0
2010-09-08 10:45:00,26.91,26.96,26.91,26.94,161700.0,16.4172,16.4477,16.4172,16.4355,161700.0
2010-09-08 10:50:00,26.95,26.96,26.92,26.93,128300.0,16.4416,16.4477,16.4233,16.4294,128300.0
2010-09-08 10:55:00,26.93,26.94,26.85,26.85,269400.0,16.4294,16.4355,16.3805,16.3805,269400.0
2010-09-08 11:00:00,26.86,26.94,26.85,26.9,256200.0,16.3867,16.4355,16.3805,16.4111,256200.0
2010-09-08 11:05:00,26.9,26.96,26.89,26.95,281900.0,16.4111,16.4477,16.405,16.4416,281900.0
2010-09-08 11:10:00,26.95,26.96,26.91,26.93,86800.0,16.4416,16.4477,16.4172,16.4294,86800.0
2010-09-08 11:15:00,26.92,26.93,26.9,26.92,129400.0,16.4233,16.4294,16.4111,16.4233,129400.0
2010-09-08 11:20:00,26.91,26.93,26.9,26.9,54200.0,16.4172,16.4294,16.4111,16.4111,54200.0
2010-09-08 11:25:00,26.91,26.92,26.9,26.92,38800.0,16.4172,16.4233,16.4111,16.4233,38800.0
2010-09-08 11:30:00,26.92,26.92,26.88,26.9,94100.0,16.4233,16.4233,16.3989,16.4111,94100.0
2010-09-08 11:35:00,26.89,26.91,26.87,26.88,56500.0,16.405,16.4172,16.3928,16.3989,56500.0
2010-09-08 11:40:00,26.87,26.89,26.86,26.87,54900.0,16.3928,16.405,16.3867,16.3928,54900.0
2010-09-08 11:45:00,26.87,26.9,26.87,26.9,30100.0,16.3928,16.4111,16.3928,16.4111,30100.0
2010-09-08 11:50:00,26.89,26.9,26.86,26.87,61900.0,16.405,16.4111,16.3867,16.3928,61900.0
2010-09-08 11:55:00,26.87,26.91,26.86,26.9,40700.0,16.3928,16.4172,16.3867,16.4111,40700.0
2010-09-08 12:00:00,26.9,26.9,26.89,26.9,16900.0,16.4111,16.4111,16.405,16.4111,16900.0
2010-09-08 12:05:00,26.9,26.9,26.88,26.89,25000.0,16.4111,16.4111,16.3989,16.405,25000.0
2010-09-08 12:10:00,26.88,26.93,26.88,26.92,126100.0,16.3989,16.4294,16.3989,16.4233,126100.0
2010-09-08 12:15:00,26.92,26.92,26.91,26.91,25600.0,16.4233,16.4233,16.4172,16.4172,25600.0
2010-09-08 12:20:00,26.92,26.93,26.91,26.91,52700.0,16.4233,16.4294,16.4172,16.4172,52700.0
2010-09-08 12:25:00,26.91,26.92,26.9,26.92,60000.0,16.4172,16.4233,16.4111,16.4233,60000.0
2010-09-08 12:30:00,26.92,26.92,26.91,26.92,75400.0,16.4233,16.4233,16.4172,16.4233,75400.0
2010-09-08 12:35:00,26.91,26.94,26.91,26.93,42900.0,16.4172,16.4355,16.4172,16.4294,42900.0
2010-09-08 12:40:00,26.93,26.96,26.92,26.94,134900.0,16.4294,16.4477,16.4233,16.4355,134900.0
2010-09-08 12:45:00,26.93,26.97,26.93,26.95,78700.0,16.4294,16.4538,16.4294,16.4416,78700.0
2010-09-08 12:50:00,26.94,26.95,26.91,26.92,75000.0,16.4355,16.4416,16.4172,16.4233,75000.0
2010-09-08 12:55:00,26.92,26.93,26.88,26.88,112100.0,16.4233,16.4294,16.3989,16.3989,112100.0
2010-09-08 13:00:00,26.89,26.89,26.88,26.88,28100.0,16.405,16.405,16.3989,16.3989,28100.0
2010-09-08 13:05:00,26.89,26.89,26.85,26.85,48000.0,16.405,16.405,16.3805,16.3805,48000.0
2010-09-08 13:10:00,26.85,26.86,26.85,26.85,18100.0,16.3805,16.3867,16.3805,16.3805,18100.0
2010-09-08 13:15:00,26.85,26.86,26.83,26.83,57200.0,16.3805,16.3867,16.3683,16.3683,57200.0
2010-09-08 13:20:00,26.83,26.86,26.83,26.85,110400.0,16.3683,16.3867,16.3683,16.3805,110400.0
2010-09-08 13:25:00,26.85,26.86,26.85,26.85,56300.0,16.3805,16.3867,16.3805,16.3805,56300.0
2010-09-08 13:30:00,26.85,26.89,26.85,26.88,84200.0,16.3805,16.405,16.3805,16.3989,84200.0
2010-09-08 13:35:00,26.89,26.89,26.81,26.81,96500.0,16.405,16.405,16.3561,16.3561,96500.0
2010-09-08 13:40:00,26.81,26.82,26.76,26.76,51600.0,16.3561,16.3622,16.3256,16.3256,51600.0
2010-09-08 13:45:00,26.76,26.79,26.75,26.78,67300.0,16.3256,16.3439,16.3195,16.3378,67300.0
2010-09-08 13:50:00,26.78,26.79,26.75,26.76,77900.0,16.3378,16.3439,16.3195,16.3256,77900.0
2010-09-08 13:55:00,26.76,26.77,26.75,26.77,42600.0,16.3256,16.3317,16.3195,16.3317,42600.0
2010-09-08 14:00:00,26.77,26.77,26.71,26.72,134900.0,16.3317,16.3317,16.2951,16.3012,134900.0
2010-09-08 14:05:00,26.72,26.76,26.71,26.75,96600.0,16.3012,16.3256,16.2951,16.3195,96600.0
2010-09-08 14:10:00,26.76,26.76,26.72,26.75,37500.0,16.3256,16.3256,16.3012,16.3195,37500.0
2010-09-08 14:15:00,26.75,26.78,26.74,26.77,59300.0,16.3195,16.3378,16.3134,16.3317,59300.0
2010-09-08 14:20:00,26.77,26.8,26.77,26.79,51300.0,16.3317,16.35,16.3317,16.3439,51300.0
2010-09-08 14:25:00,26.79,26.8,26.77,26.77,49600.0,16.3439,16.35,16.3317,16.3317,49600.0
2010-09-08 14:30:00,26.78,26.79,26.76,26.76,64600.0,16.3378,16.3439,16.3256,16.3256,64600.0
2010-09-08 14:35:00,26.77,26.79,26.77,26.79,62200.0,16.3317,16.3439,16.3317,16.3439,62200.0
2010-09-08 14:40:00,26.79,26.8,26.78,26.8,63400.0,16.3439,16.35,16.3378,16.35,63400.0
2010-09-08 14:45:00,26.8,26.8,26.79,26.8,53900.0,16.35,16.35,16.3439,16.35,53900.0
2010-09-08 14:50:00,26.8,26.8,26.78,26.8,60800.0,16.35,16.35,16.3378,16.35,60800.0
2010-09-08 14:55:00,26.8,26.8,26.79,26.8,34100.0,16.35,16.35,16.3439,16.35,34100.0
2010-09-08 15:00:00,26.8,26.84,26.79,26.84,99000.0,16.35,16.3744,16.3439,16.3744,99000.0
2010-09-08 15:05:00,26.83,26.85,26.83,26.84,50000.0,16.3683,16.3805,16.3683,16.3744,50000.0
2010-09-08 15:10:00,26.84,26.85,26.8,26.8,142300.0,16.3744,16.3805,16.35,16.35,142300.0
2010-09-08 15:15:00,26.81,26.81,26.77,26.78,116800.0,16.3561,16.3561,16.3317,16.3378,116800.0
2010-09-08 15:20:00,26.78,26.79,26.76,26.76,87700.0,16.3378,16.3439,16.3256,16.3256,87700.0
2010-09-08 15:25:00,26.76,26.78,26.76,26.78,100600.0,16.3256,16.3378,16.3256,16.3378,100600.0
2010-09-08 15:30:00,26.78,26.79,26.76,26.78,106100.0,16.3378,16.3439,16.3256,16.3378,106100.0
2010-09-08 15:35:00,26.78,26.79,26.76,26.79,146900.0,16.3378,16.3439,16.3256,16.3439,146900.0
2010-09-08 15:40:00,26.79,26.79,26.73,26.74,200200.0,16.3439,16.3439,16.3073,16.3134,200200.0
2010-09-08 15:45:00,26.75,26.76,26.73,26.74,150300.0,16.3195,16.3256,16.3073,16.3134,150300.0
2010-09-08 15:50:00,26.75,26.77,26.74,26.76,151800.0,16.3195,16.3317,16.3134,16.3256,151800.0
2010-09-08 15:55:00,26.76,26.76,26.74,26.75,293500.0,16.3256,16.3256,16.3134,16.3195,293500.0
2010-09-09 09:30:00,26.91,26.99,26.85,26.86,174800.0,16.4172,16.466,16.3805,16.3867,174800.0
2010-09-09 09:35:00,26.85,26.89,26.83,26.86,55400.0,16.3805,16.405,16.3683,16.3867,55400.0
2010-09-09 09:40:00,26.86,26.89,26.81,26.84,128400.0,16.3867,16.405,16.3561,16.3744,128400.0
2010-09-09 09:45:00,26.83,26.87,26.82,26.83,72200.0,16.3683,16.3928,16.3622,16.3683,72200.0
2010-09-09 09:50:00,26.83,26.91,26.83,26.9,105200.0,16.3683,16.4172,16.3683,16.4111,105200.0
2010-09-09 09:55:00,26.9,26.91,26.89,26.89,54100.0,16.4111,16.4172,16.405,16.405,54100.0
2010-09-09 10:00:00,26.9,26.9,26.86,26.87,85800.0,16.4111,16.4111,16.3867,16.3928,85800.0
2010-09-09 10:05:00,26.88,26.88,26.84,26.86,45300.0,16.3989,16.3989,16.3744,16.3867,45300.0
2010-09-09 10:10:00,26.86,26.86,26.82,26.83,56400.0,16.3867,16.3867,16.3622,16.3683,56400.0
2010-09-09 10:15:00,26.82,26.84,26.78,26.79,100600.0,16.3622,16.3744,16.3378,16.3439,100600.0
2010-09-09 10:20:00,26.79,26.81,26.79,26.79,46100.0,16.3439,16.3561,16.3439,16.3439,46100.0
2010-09-09 10:25:00,26.79,26.8,26.79,26.8,48600.0,16.3439,16.35,16.3439,16.35,48600.0
2010-09-09 10:30:00,26.8,26.8,26.77,26.77,51900.0,16.35,16.35,16.3317,16.3317,51900.0
2010-09-09 10:35:00,26.78,26.83,26.77,26.83,90600.0,16.3378,16.3683,16.3317,16.3683,90600.0
2010-09-09 10:40:00,26.82,26.85,26.82,26.85,27600.0,16.3622,16.3805,16.3622,16.3805,27600.0
2010-09-09 10:45:00,26.85,26.87,26.84,26.85,98500.0,16.3805,16.3928,16.3744,16.3805,98500.0
2010-09-09 10:50:00,26.85,26.85,26.83,26.84,26700.0,16.3805,16.3805,16.3683,16.3744,26700.0
2010-09-09 10:55:00,26.85,26.88,26.83,26.83,115400.0,16.3805,16.3989,16.3683,16.3683,115400.0
2010-09-09 11:00:00,26.84,26.87,26.83,26.85,52200.0,16.3744,16.3928,16.3683,16.3805,52200.0
2010-09-09 11:05:00,26.85,26.86,26.84,26.86,33900.0,16.3805,16.3867,16.3744,16.3867,33900.0
2010-09-09 11:10:00,26.85,26.88,26.83,26.84,115000.0,16.3805,16.3989,16.3683,16.3744,115000.0
2010-09-09 11:15:00,26.84,26.85,26.82,26.82,30300.0,16.3744,16.3805,16.3622,16.3622,30300.0
2010-09-09 11:20:00,26.82,26.83,26.81,26.82,27300.0,16.3622,16.3683,16.3561,16.3622,27300.0
2010-09-09 11:25:00,26.82,26.82,26.81,26.82,28800.0,16.3622,16.3622,16.3561,16.3622,28800.0
2010-09-09 11:30:00,26.82,26.82,26.81,26.81,32800.0,16.3622,16.3622,16.3561,16.3561,32800.0
2010-09-09 11:35:00,26.81,26.82,26.81,26.82,47200.0,16.3561,16.3622,16.3561,16.3622,47200.0
2010-09-09 11:40:00,26.82,26.82,26.79,26.79,70000.0,16.3622,16.3622,16.3439,16.3439,70000.0
2010-09-09 11:45:00,26.79,26.8,26.77,26.77,25500.0,16.3439,16.35,16.3317,16.3317,25500.0
2010-09-09 11:50:00,26.78,26.78,26.76,26.76,52100.0,16.3378,16.3378,16.3256,16.3256,52100.0
2010-09-09 11:55:00,26.77,26.77,26.74,26.75,51600.0,16.3317,16.3317,16.3134,16.3195,51600.0
2010-09-09 12:00:00,26.75,26.78,26.74,26.77,93600.0,16.3195,16.3378,16.3134,16.3317,93600.0
2010-09-09 12:05:00,26.78,26.79,26.75,26.78,86100.0,16.3378,16.3439,16.3195,16.3378,86100.0
2010-09-09 12:10:00,26.77,26.8,26.77,26.78,138300.0,16.3317,16.35,16.3317,16.3378,138300.0
2010-09-09 12:15:00,26.79,26.79,26.76,26.77,45400.0,16.3439,16.3439,16.3256,16.3317,45400.0
2010-09-09 12:20:00,26.78,26.78,26.76,26.77,63600.0,16.3378,16.3378,16.3256,16.3317,63600.0
2010-09-09 12:25:00,26.77,26.78,26.75,26.76,61000.0,16.3317,16.3378,16.3195,16.3256,61000.0
2010-09-09 12:30:00,26.76,26.76,26.73,26.73,86900.0,16.3256,16.3256,16.3073,16.3073,86900.0
2010-09-09 12:35:00,26.73,26.74,26.7,26.73,87900.0,16.3073,16.3134,16.289,16.3073,87900.0
2010-09-09 12:40:00,26.74,26.75,26.73,26.75,20500.0,16.3134,16.3195,16.3073,16.3195,20500.0
2010-09-09 12:45:00,26.75,26.8,26.74,26.79,132200.0,16.3195,16.35,16.3134,16.3439,132200.0
2010-09-09 12:50:00,26.79,26.82,26.78,26.82,43300.0,16.3439,16.3622,16.3378,16.3622,43300.0
2010-09-09 12:55:00,26.82,26.83,26.8,26.8,55800.0,16.3622,16.3683,16.35,16.35,55800.0
2010-09-09 13:00:00,26.79,26.84,26.79,26.84,46100.0,16.3439,16.3744,16.3439,16.3744,46100.0
2010-09-09 13:05:00,26.84,26.86,26.83,26.84,49000.0,16.3744,16.3867,16.3683,16.3744,49000.0
2010-09-09 13:10:00,26.83,26.84,26.81,26.82,88300.0,16.3683,16.3744,16.3561,16.3622,88300.0
2010-09-09 13:15:00,26.81,26.83,26.81,26.82,46200.0,16.3561,16.3683,16.3561,16.3622,46200.0
2010-09-09 13:20:00,26.82,26.82,26.81,26.81,14300.0,16.3622,16.3622,16.3561,16.3561,14300.0
2010-09-09 13:25:00,26.82,26.82,26.79,26.79,35500.0,16.3622,16.3622,16.3439,16.3439,35500.0
2010-09-09 13:30:00,26.79,26.84,26.79,26.84,92900.0,16.3439,16.3744,16.3439,16.3744,92900.0
2010-09-09 13:35:00,26.83,26.85,26.81,26.83,51800.0,16.3683,16.3805,16.3561,16.3683,51800.0
2010-09-09 13:40:00,26.84,26.84,26.83,26.84,9100.0,16.3744,16.3744,16.3683,16.3744,9100.0
2010-09-09 13:45:00,26.84,26.84,26.81,26.83,56500.0,16.3744,16.3744,16.3561,16.3683,56500.0
2010-09-09 13:50:00,26.83,26.86,26.83,26.83,44500.0,16.3683,16.3867,16.3683,16.3683,44500.0
2010-09-09 13:55:00,26.84,26.84,26.78,26.78,50600.0,16.3744,16.3744,16.3378,16.3378,50600.0
2010-09-09 14:00:00,26.78,26.84,26.78,26.83,58800.0,16.3378,16.3744,16.3378,16.3683,58800.0
2010-09-09 14:05:00,26.83,26.84,26.82,26.83,41600.0,16.3683,16.3744,16.3622,16.3683,41600.0
2010-09-09 14:10:00,26.83,26.83,26.78,26.81,50100.0,16.3683,16.3683,16.3378,16.3561,50100.0
2010-09-09 14:15:00,26.81,26.81,26.78,26.8,49200.0,16.3561,16.3561,16.3378,16.35,49200.0
2010-09-09 14:20:00,26.81,26.83,26.8,26.83,15000.0,16.3561,16.3683,16.35,16.3683,15000.0
2010-09-09 14:25:00,26.83,26.85,26.81,26.84,75000.0,16.3683,16.3805,16.3561,16.3744,75000.0
2010-09-09 14:30:00,26.83,26.87,26.83,26.86,54100.0,16.3683,16.3928,16.3683,16.3867,54100.0
2010-09-09 14:35:00,26.86,26.87,26.78,26.78,197700.0,16.3867,16.3928,16.3378,16.3378,197700.0
2010-09-09 14:40:00,26.79,26.81,26.78,26.8,37900.0,16.3439,16.3561,16.3378,16.35,37900.0
2010-09-09 14:45:00,26.8,26.81,26.79,26.81,27100.0,16.35,16.3561,16.3439,16.3561,27100.0
2010-09-09 14:50:00,26.82,26.83,26.81,26.83,30000.0,16.3622,16.3683,16.3561,16.3683,30000.0
2010-09-09 14:55:00,26.82,26.83,26.82,26.83,27700.0,16.3622,16.3683,16.3622,16.3683,27700.0
2010-09-09 15:00:00,26.82,26.84,26.82,26.84,47900.0,16.3622,16.3744,16.3622,16.3744,47900.0
2010-09-09 15:05:00,26.84,26.86,26.83,26.86,34000.0,16.3744,16.3867,16.3683,16.3867,34000.0
2010-09-09 15:10:00,26.86,26.87,26.85,26.86,43200.0,16.3867,16.3928,16.3805,16.3867,43200.0
2010-09-09 15:15:00,26.86,26.87,26.85,26.87,46000.0,16.3867,16.3928,16.3805,16.3928,46000.0
2010-09-09 15:20:00,26.87,26.87,26.86,26.87,33500.0,16.3928,16.3928,16.3867,16.3928,33500.0
2010-09-09 15:25:00,26.87,26.89,26.86,26.88,52600.0,16.3928,16.405,16.3867,16.3989,52600.0
2010-09-09 15:30:00,26.89,26.9,26.87,26.9,100100.0,16.405,16.4111,16.3928,16.4111,100100.0
2010-09-09 15:35:00,26.9,26.93,26.87,26.91,155400.0,16.4111,16.4294,16.3928,16.4172,155400.0
2010-09-09 15:40:00,26.91,26.92,26.88,26.88,96200.0,16.4172,16.4233,16.3989,16.3989,96200.0
2010-09-09 15:45:00,26.88,26.91,26.86,26.91,133100.0,16.3989,16.4172,16.3867,16.4172,133100.0
2010-09-09 15:50:00,26.91,26.91,26.87,26.88,168600.0,16.4172,16.4172,16.3928,16.3989,168600.0
2010-09-09 15:55:00,26.87,26.89,26.87,26.88,329800.0,16.3928,16.405,16.3928,16.3989,329800.0
2010-09-10 09:30:00,26.89,26.94,26.8,26.83,148500.0,16.405,16.4355,16.35,16.3683,148500.0
2010-09-10 09:35:00,26.83,26.84,26.79,26.8,72600.0,16.3683,16.3744,16.3439,16.35,72600.0
2010-09-10 09:40:00,26.8,26.82,26.72,26.75,126800.0,16.35,16.3622,16.3012,16.3195,126800.0
2010-09-10 09:45:00,26.75,26.8,26.73,26.78,47600.0,16.3195,16.35,16.3073,16.3378,47600.0
2010-09-10 09:50:00,26.79,26.84,26.78,26.82,101600.0,16.3439,16.3744,16.3378,16.3622,101600.0
2010-09-10 09:55:00,26.83,26.86,26.82,26.84,64000.0,16.3683,16.3867,16.3622,16.3744,64000.0
2010-09-10 10:00:00,26.84,26.87,26.8,26.86,78600.0,16.3744,16.3928,16.35,16.3867,78600.0
2010-09-10 10:05:00,26.86,26.87,26.84,26.87,50600.0,16.3867,16.3928,16.3744,16.3928,50600.0
2010-09-10 10:10:00,26.87,26.9,26.86,26.9,64200.0,16.3928,16.4111,16.3867,16.4111,64200.0
2010-09-10 10:15:00,26.89,26.92,26.89,26.92,55000.0,16.405,16.4233,16.405,16.4233,55000.0
2010-09-10 10:20:00,26.93,26.96,26.93,26.94,306800.0,16.4294,16.4477,16.4294,16.4355,306800.0
2010-09-10 10:25:00,26.95,26.97,26.94,26.96,89400.0,16.4416,16.4538,16.4355,16.4477,89400.0
2010-09-10 10:30:00,26.97,27.0,26.96,27.0,306000.0,16.4538,16.4721,16.4477,16.4721,306000.0
2010-09-10 10:35:00,27.0,27.06,26.99,27.04,499500.0,16.4721,16.5087,16.466,16.4965,499500.0
2010-09-10 10:40:00,27.05,27.06,27.02,27.02,154800.0,16.5026,16.5087,16.4843,16.4843,154800.0
2010-09-10 10:45:00,27.03,27.04,27.0,27.03,95800.0,16.4904,16.4965,16.4721,16.4904,95800.0
2010-09-10 10:50:00,27.02,27.04,27.02,27.03,69000.0,16.4843,16.4965,16.4843,16.4904,69000.0
2010-09-10 10:55:00,27.03,27.04,27.0,27.0,85400.0,16.4904,16.4965,16.4721,16.4721,85400.0
2010-09-10 11:00:00,27.0,27.02,26.99,27.01,96200.0,16.4721,16.4843,16.466,16.4782,96200.0
2010-09-10 11:05:00,27.02,27.03,27.01,27.03,35400.0,16.4843,16.4904,16.4782,16.4904,35400.0
2010-09-10 11:10:00,27.03,27.04,27.02,27.04,48900.0,16.4904,16.4965,16.4843,16.4965,48900.0
2010-09-10 11:15:00,27.04,27.05,27.03,27.05,206200.0,16.4965,16.5026,16.4904,16.5026,206200.0
2010-09-10 11:20:00,27.04,27.06,27.04,27.06,42500.0,16.4965,16.5087,16.4965,16.5087,42500.0
2010-09-10 11:25:00,27.06,27.06,27.03,27.05,86200.0,16.5087,16.5087,16.4904,16.5026,86200.0
2010-09-10 11:30:00,27.05,27.05,27.04,27.05,32000.0,16.5026,16.5026,16.4965,16.5026,32000.0
2010-09-10 11:35:00,27.04,27.05,27.04,27.04,42500.0,16.4965,16.5026,16.4965,16.4965,42500.0
2010-09-10 11:40:00,27.04,27.05,27.01,27.01,65200.0,16.4965,16.5026,16.4782,16.4782,65200.0
2010-09-10 11:45:00,27.02,27.02,27.01,27.01,41300.0,16.4843,16.4843,16.4782,16.4782,41300.0
2010-09-10 11:50:00,27.02,27.02,27.01,27.01,51900.0,16.4843,16.4843,16.4782,16.4782,51900.0
2010-09-10 11:55:00,27.01,27.01,26.96,26.99,105300.0,16.4782,16.4782,16.4477,16.466,105300.0
2010-09-10 12:00:00,26.99,26.99,26.96,26.98,68400.0,16.466,16.466,16.4477,16.4599,68400.0
2010-09-10 12:05:00,26.97,26.98,26.94,26.94,79500.0,16.4538,16.4599,16.4355,16.4355,79500.0
2010-09-10 12:10:00,26.94,26.96,26.94,26.95,59600.0,16.4355,16.4477,16.4355,16.4416,59600.0
2010-09-10 12:15:00,26.94,26.96,26.94,26.96,156800.0,16.4355,16.4477,16.4355,16.4477,156800.0
2010-09-10 12:20:00,26.95,26.99,26.95,26.97,110300.0,16.4416,16.466,16.4416,16.4538,110300.0
2010-09-10 12:25:00,26.97,26.98,26.94,26.94,46500.0,16.4538,16.4599,16.4355,16.4355,46500.0
2010-09-10 12:30:00,26.94,26.95,26.93,26.93,29600.0,16.4355,16.4416,16.4294,16.4294,29600.0
2010-09-10 12:35:00,26.94,26.98,26.93,26.97,62000.0,16.4355,16.4599,16.4294,16.4538,62000.0
2010-09-10 12:40:00,26.97,27.01,26.97,27.0,33000.0,16.4538,16.4782,16.4538,16.4721,33000.0
2010-09-10 12:45:00,27.0,27.02,27.0,27.01,42600.0,16.4721,16.4843,16.4721,16.4782,42600.0
2010-09-10 12:50:00,27.01,27.02,26.99,27.01,49100.0,16.4782,16.4843,16.466,16.4782,49100.0
2010-09-10 12:55:00,27.01,27.02,27.01,27.02,28700.0,16.4782,16.4843,16.4782,16.4843,28700.0
2010-09-10 13:00:00,27.02,27.02,27.01,27.01,41600.0,16.4843,16.4843,16.4782,16.4782,41600.0
2010-09-10 13:05:00,27.01,27.02,27.01,27.02,63300.0,16.4782,16.4843,16.4782,16.4843,63300.0
2010-09-10 13:10:00,27.02,27.03,27.01,27.02,57000.0,16.4843,16.4904,16.4782,16.4843,57000.0
2010-09-10 13:15:00,27.02,27.03,27.01,27.01,60200.0,16.4843,16.4904,16.4782,16.4782,60200.0
2010-09-10 13:20:00,27.01,27.01,27.0,27.0,51900.0,16.4782,16.4782,16.4721,16.4721,51900.0
2010-09-10 13:25:00,27.0,27.01,27.0,27.01,32400.0,16.4721,16.4782,16.4721,16.4782,32400.0
2010-09-10 13:30:00,27.02,27.02,27.0,27.02,80700.0,16.4843,16.4843,16.4721,16.4843,80700.0
2010-09-10 13:35:00,27.01,27.02,27.01,27.01,19100.0,16.4782,16.4843,16.4782,16.4782,19100.0
2010-09-10 13:40:00,27.02,27.02,26.98,26.99,88000.0,16.4843,16.4843,16.4599,16.466,88000.0
2010-09-10 13:45:00,26.99,27.0,26.98,26.99,38000.0,16.466,16.4721,16.4599,16.466,38000.0
2010-09-10 13:50:00,26.99,27.01,26.99,27.01,54900.0,16.466,16.4782,16.466,16.4782,54900.0
2010-09-10 13:55:00,27.0,27.01,27.0,27.0,44200.0,16.4721,16.4782,16.4721,16.4721,44200.0
2010-09-10 14:00:00,27.01,27.03,27.0,27.03,66300.0,16.4782,16.4904,16.4721,16.4904,66300.0
2010-09-10 14:05:00,27.02,27.03,27.01,27.03,45200.0,16.4843,16.4904,16.4782,16.4904,45200.0
2010-09-10 14:10:00,27.03,27.04,27.02,27.02,69700.0,16.4904,16.4965,16.4843,16.4843,69700.0
2010-09-10 14:15:00,27.03,27.03,27.02,27.03,42300.0,16.4904,16.4904,16.4843,16.4904,42300.0
2010-09-10 14:20:00,27.03,27.03,27.02,27.03,29000.0,16.4904,16.4904,16.4843,16.4904,29000.0
2010-09-10 14:25:00,27.03,27.06,27.02,27.03,98700.0,16.4904,16.5087,16.4843,16.4904,98700.0
2010-09-10 14:30:00,27.04,27.05,27.03,27.05,30200.0,16.4965,16.5026,16.4904,16.5026,30200.0
2010-09-10 14:35:00,27.05,27.06,27.04,27.06,73100.0,16.5026,16.5087,16.4965,16.5087,73100.0
2010-09-10 14:40:00,27.06,27.07,27.05,27.07,58300.0,16.5087,16.5148,16.5026,16.5148,58300.0
2010-09-10 14:45:00,27.07,27.07,27.03,27.05,103500.0,16.5148,16.5148,16.4904,16.5026,103500.0
2010-09-10 14:50:00,27.05,27.05,27.04,27.04,36000.0,16.5026,16.5026,16.4965,16.4965,36000.0
2010-09-10 14:55:00,27.05,27.05,27.0,27.01,181700.0,16.5026,16.5026,16.4721,16.4782,181700.0
2010-09-10 15:00:00,27.01,27.01,26.95,26.96,351100.0,16.4782,16.4782,16.4416,16.4477,351100.0
2010-09-10 15:05:00,26.96,27.02,26.95,27.01,83500.0,16.4477,16.4843,16.4416,16.4782,83500.0
2010-09-10 15:10:00,27.02,27.04,27.01,27.04,69800.0,16.4843,16.4965,16.4782,16.4965,69800.0
2010-09-10 15:15:00,27.04,27.07,27.03,27.07,150600.0,16.4965,16.5148,16.4904,16.5148,150600.0
2010-09-10 15:20:00,27.07,27.09,27.07,27.08,83300.0,16.5148,16.527,16.5148,16.5209,83300.0
2010-09-10 15:25:00,27.08,27.1,27.07,27.09,124300.0,16.5209,16.5331,16.5148,16.527,124300.0
2010-09-10 15:30:00,27.09,27.09,27.08,27.08,161400.0,16.527,16.527,16.5209,16.5209,161400.0
2010-09-10 15:35:00,27.09,27.09,27.08,27.08,71300.0,16.527,16.527,16.5209,16.5209,71300.0
2010-09-10 15:40:00,27.08,27.09,27.08,27.08,82800.0,16.5209,16.527,16.5209,16.5209,82800.0
2010-09-10 15:45:00,27.08,27.08,27.04,27.06,229900.0,16.5209,16.5209,16.4965,16.5087,229900.0
2010-09-10 15:50:00,27.07,27.07,27.03,27.03,235000.0,16.5148,16.5148,16.4904,16.4904,235000.0
2010-09-10 15:55:00,27.03,27.07,27.01,27.06,616300.0,16.4904,16.5148,16.4782,16.5087,616300.0
2010-09-13 09:30:00,27.14,27.14,26.93,26.97,357800.0,16.5575,16.5575,16.4294,16.4538,357800.0
2010-09-13 09:35:00,26.97,27.03,26.96,27.02,90300.0,16.4538,16.4904,16.4477,16.4843,90300.0
2010-09-13 09:40:00,27.03,27.04,26.99,26.99,57200.0,16.4904,16.4965,16.466,16.466,57200.0
2010-09-13 09:45:00,27.0,27.04,26.99,27.01,161100.0,16.4721,16.4965,16.466,16.4782,161100.0
2010-09-13 09:50:00,27.01,27.02,26.99,27.0,43200.0,16.4782,16.4843,16.466,16.4721,43200.0
2010-09-13 09:55:00,27.0,27.01,26.93,26.95,79100.0,16.4721,16.4782,16.4294,16.4416,79100.0
2010-09-13 10:00:00,26.95,26.97,26.95,26.96,52300.0,16.4416,16.4538,16.4416,16.4477,52300.0
2010-09-13 10:05:00,26.96,26.97,26.95,26.96,82900.0,16.4477,16.4538,16.4416,16.4477,82900.0
2010-09-13 10:10:00,26.96,27.01,26.95,27.0,93100.0,16.4477,16.4782,16.4416,16.4721,93100.0
2010-09-13 10:15:00,27.0,27.05,26.99,27.05,51800.0,16.4721,16.5026,16.466,16.5026,51800.0
2010-09-13 10:20:00,27.05,27.05,27.02,27.04,73900.0,16.5026,16.5026,16.4843,16.4965,73900.0
2010-09-13 10:25:00,27.04,27.11,27.04,27.11,121700.0,16.4965,16.5392,16.4965,16.5392,121700.0
2010-09-13 10:30:00,27.11,27.12,27.05,27.07,159200.0,16.5392,16.5453,16.5026,16.5148,159200.0
2010-09-13 10:35:00,27.07,27.12,27.06,27.11,63100.0,16.5148,16.5453,16.5087,16.5392,63100.0
2010-09-13 10:40:00,27.11,27.11,27.07,27.07,30300.0,16.5392,16.5392,16.5148,16.5148,30300.0
2010-09-13 10:45:00,27.08,27.11,27.07,27.11,41200.0,16.5209,16.5392,16.5148,16.5392,41200.0
2010-09-13 10:50:00,27.11,27.11,27.08,27.11,74300.0,16.5392,16.5392,16.5209,16.5392,74300.0
2010-09-13 10:55:00,27.11,27.11,27.09,27.09,75300.0,16.5392,16.5392,16.527,16.527,75300.0
2010-09-13 11:00:00,27.1,27.11,27.08,27.11,43000.0,16.5331,16.5392,16.5209,16.5392,43000.0
2010-09-13 11:05:00,27.11,27.11,27.1,27.11,47700.0,16.5392,16.5392,16.5331,16.5392,47700.0
2010-09-13 11:10:00,27.11,27.11,27.08,27.08,50400.0,16.5392,16.5392,16.5209,16.5209,50400.0
2010-09-13 11:15:00,27.09,27.1,27.08,27.08,81400.0,16.527,16.5331,16.5209,16.5209,81400.0
2010-09-13 11:20:00,27.09,27.09,27.06,27.07,130100.0,16.527,16.527,16.5087,16.5148,130100.0
2010-09-13 11:25:00,27.06,27.1,27.06,27.08,58900.0,16.5087,16.5331,16.5087,16.5209,58900.0
2010-09-13 11:30:00,27.08,27.1,27.02,27.02,139900.0,16.5209,16.5331,16.4843,16.4843,139900.0
2010-09-13 11:35:00,27.02,27.02,26.99,27.0,87500.0,16.4843,16.4843,16.466,16.4721,87500.0
2010-09-13 11:40:00,27.01,27.01,26.98,27.0,33700.0,16.4782,16.4782,16.4599,16.4721,33700.0
2010-09-13 11:45:00,27.0,27.03,26.99,27.02,25700.0,16.4721,16.4904,16.466,16.4843,25700.0
2010-09-13 11:50:00,27.01,27.02,27.01,27.01,21400.0,16.4782,16.4843,16.4782,16.4782,21400.0
2010-09-13 11:55:00,27.01,27.03,27.01,27.02,54000.0,16.4782,16.4904,16.4782,16.4843,54000.0
2010-09-13 12:00:00,27.02,27.03,26.99,27.01,43600.0,16.4843,16.4904,16.466,16.4782,43600.0
2010-09-13 12:05:00,27.0,27.02,26.99,27.0,129000.0,16.4721,16.4843,16.466,16.4721,129000.0
2010-09-13 12:10:00,27.01,27.01,27.0,27.01,50100.0,16.4782,16.4782,16.4721,16.4782,50100.0
2010-09-13 12:15:00,27.0,27.01,26.96,26.99,53600.0,16.4721,16.4782,16.4477,16.466,53600.0
2010-09-13 12:20:00,26.99,27.0,26.93,26.96,65400.0,16.466,16.4721,16.4294,16.4477,65400.0
2010-09-13 12:25:00,26.96,26.98,26.95,26.97,23900.0,16.4477,16.4599,16.4416,16.4538,23900.0
2010-09-13 12:30:00,26.97,26.98,26.95,26.97,48700.0,16.4538,16.4599,16.4416,16.4538,48700.0
2010-09-13 12:35:00,26.97,27.03,26.96,26.99,193700.0,16.4538,16.4904,16.4477,16.466,193700.0
2010-09-13 12:40:00,26.99,27.01,26.97,27.01,54800.0,16.466,16.4782,16.4538,16.4782,54800.0
2010-09-13 12:45:00,27.01,27.01,26.98,26.98,44000.0,16.4782,16.4782,16.4599,16.4599,44000.0
2010-09-13 12:50:00,26.99,26.99,26.97,26.97,59000.0,16.466,16.466,16.4538,16.4538,59000.0
2010-09-13 12:55:00,26.98,26.98,26.96,26.98,39300.0,16.4599,16.4599,16.4477,16.4599,39300.0
2010-09-13 13:00:00,26.98,26.98,26.96,26.96,33000.0,16.4599,16.4599,16.4477,16.4477,33000.0
2010-09-13 13:05:00,26.97,26.97,26.95,26.95,18200.0,16.4538,16.4538,16.4416,16.4416,18200.0
2010-09-13 13:10:00,26.95,26.99,26.95,26.99,44800.0,16.4416,16.466,16.4416,16.466,44800.0
2010-09-13 13:15:00,26.99,26.99,26.96,26.96,27200.0,16.466,16.466,16.4477,16.4477,27200.0
2010-09-13 13:20:00,26.96,27.02,26.96,27.0,95400.0,16.4477,16.4843,16.4477,16.4721,95400.0
2010-09-13 13:25:00,27.01,27.03,27.0,27.02,98700.0,16.4782,16.4904,16.4721,16.4843,98700.0
2010-09-13 13:30:00,27.02,27.04,27.02,27.02,93200.0,16.4843,16.4965,16.4843,16.4843,93200.0
2010-09-13 13:35:00,27.02,27.03,27.01,27.03,66800.0,16.4843,16.4904,16.4782,16.4904,66800.0
2010-09-13 13:40:00,27.02,27.02,27.01,27.01,22000.0,16.4843,16.4843,16.4782,16.4782,22000.0
2010-09-13 13:45:00,27.01,27.04,27.01,27.03,39600.0,16.4782,16.4965,16.4782,16.4904,39600.0
2010-09-13 13:50:00,27.03,27.04,27.01,27.03,64300.0,16.4904,16.4965,16.4782,16.4904,64300.0
2010-09-13 13:55:00,27.03,27.03,27.01,27.02,22000.0,16.4904,16.4904,16.4782,16.4843,22000.0
2010-09-13 14:00:00,27.01,27.02,26.99,27.0,76300.0,16.4782,16.4843,16.466,16.4721,76300.0
2010-09-13 14:05:00,27.0,27.0,26.99,27.0,26300.0,16.4721,16.4721,16.466,16.4721,26300.0
2010-09-13 14:10:00,27.0,27.03,26.99,27.02,116200.0,16.4721,16.4904,16.466,16.4843,116200.0
2010-09-13 14:15:00,27.03,27.07,27.02,27.05,145600.0,16.4904,16.5148,16.4843,16.5026,145600.0
2010-09-13 14:20:00,27.06,27.06,27.02,27.02,35200.0,16.5087,16.5087,16.4843,16.4843,35200.0
2010-09-13 14:25:00,27.02,27.07,27.02,27.07,47200.0,16.4843,16.5148,16.4843,16.5148,47200.0
2010-09-13 14:30:00,27.07,27.07,27.06,27.06,27400.0,16.5148,16.5148,16.5087,16.5087,27400.0
2010-09-13 14:35:00,27.06,27.08,27.06,27.08,40100.0,16.5087,16.5209,16.5087,16.5209,40100.0
2010-09-13 14:40:00,27.08,27.08,27.06,27.06,40400.0,16.5209,16.5209,16.5087,16.5087,40400.0
2010-09-13 14:45:00,27.06,27.09,27.06,27.08,46400.0,16.5087,16.527,16.5087,16.5209,46400.0
2010-09-13 14:50:00,27.09,27.09,27.08,27.08,24800.0,16.527,16.527,16.5209,16.5209,24800.0
2010-09-13 14:55:00,27.08,27.14,27.08,27.13,291600.0,16.5209,16.5575,16.5209,16.5514,291600.0
2010-09-13 15:00:00,27.13,27.14,27.1,27.1,101300.0,16.5514,16.5575,16.5331,16.5331,101300.0
2010-09-13 15:05:00,27.1,27.11,27.1,27.1,47700.0,16.5331,16.5392,16.5331,16.5331,47700.0
2010-09-13 15:10:00,27.1,27.11,27.1,27.11,48400.0,16.5331,16.5392,16.5331,16.5392,48400.0
2010-09-13 15:15:00,27.11,27.11,27.1,27.1,56700.0,16.5392,16.5392,16.5331,16.5331,56700.0
2010-09-13 15:20:00,27.11,27.15,27.1,27.15,194900.0,16.5392,16.5636,16.5331,16.5636,194900.0
2010-09-13 15:25:00,27.15,27.18,27.14,27.16,192100.0,16.5636,16.5819,16.5575,16.5697,192100.0
2010-09-13 15:30:00,27.15,27.16,27.14,27.14,148000.0,16.5636,16.5697,16.5575,16.5575,148000.0
2010-09-13 15:35:00,27.14,27.16,27.14,27.16,187900.0,16.5575,16.5697,16.5575,16.5697,187900.0
2010-09-13 15:40:00,27.16,27.18,27.16,27.17,209400.0,16.5697,16.5819,16.5697,16.5758,209400.0
2010-09-13 15:45:00,27.18,27.19,27.17,27.19,166900.0,16.5819,16.588,16.5758,16.588,166900.0
2010-09-13 15:50:00,27.19,27.2,27.18,27.2,194700.0,16.588,16.5941,16.5819,16.5941,194700.0
2010-09-13 15:55:00,27.19,27.2,27.16,27.16,523300.0,16.588,16.5941,16.5697,16.5697,523300.0
2010-09-14 09:30:00,27.15,27.2,26.87,26.99,282500.0,16.5636,16.5941,16.3928,16.466,282500.0
2010-09-14 09:35:00,26.99,27.13,26.91,26.98,347300.0,16.466,16.5514,16.4172,16.4599,347300.0
2010-09-14 09:40:00,26.98,27.08,26.93,26.95,156000.0,16.4599,16.5209,16.4294,16.4416,156000.0
2010-09-14 09:45:00,26.95,27.12,26.94,27.06,152000.0,16.4416,16.5453,16.4355,16.5087,152000.0
2010-09-14 09:50:00,27.06,27.09,27.0,27.05,148500.0,16.5087,16.527,16.4721,16.5026,148500.0
2010-09-14 09:55:00,27.05,27.05,26.99,26.99,73600.0,16.5026,16.5026,16.466,16.466,73600.0
2010-09-14 10:00:00,26.98,27.04,26.97,27.03,149200.0,16.4599,16.4965,16.4538,16.4904,149200.0
2010-09-14 10:05:00,27.03,27.03,26.96,26.96,83900.0,16.4904,16.4904,16.4477,16.4477,83900.0
2010-09-14 10:10:00,26.97,26.98,26.9,26.9,110400.0,16.4538,16.4599,16.4111,16.4111,110400.0
2010-09-14 10:15:00,26.91,26.92,26.84,26.89,352400.0,16.4172,16.4233,16.3744,16.405,352400.0
2010-09-14 10:20:00,26.89,26.91,26.87,26.88,151600.0,16.405,16.4172,16.3928,16.3989,151600.0
2010-09-14 10:25:00,26.88,26.88,26.84,26.87,140900.0,16.3989,16.3989,16.3744,16.3928,140900.0
2010-09-14 10:30:00,26.87,26.91,26.86,26.91,100600.0,16.3928,16.4172,16.3867,16.4172,100600.0
2010-09-14 10:35:00,26.91,26.93,26.9,26.92,102900.0,16.4172,16.4294,16.4111,16.4233,102900.0
2010-09-14 10:40:00,26.92,26.95,26.92,26.93,90700.0,16.4233,16.4416,16.4233,16.4294,90700.0
2010-09-14 10:45:00,26.93,26.98,26.93,26.97,125000.0,16.4294,16.4599,16.4294,16.4538,125000.0
2010-09-14 10:50:00,26.97,27.0,26.95,27.0,78700.0,16.4538,16.4721,16.4416,16.4721,78700.0
2010-09-14 10:55:00,27.0,27.0,26.96,26.97,90300.0,16.4721,16.4721,16.4477,16.4538,90300.0
2010-09-14 11:00:00,26.97,26.97,26.93,26.95,105400.0,16.4538,16.4538,16.4294,16.4416,105400.0
2010-09-14 11:05:00,26.94,26.95,26.92,26.94,122000.0,16.4355,16.4416,16.4233,16.4355,122000.0
2010-09-14 11:10:00,26.94,26.94,26.91,26.94,202500.0,16.4355,16.4355,16.4172,16.4355,202500.0
2010-09-14 11:15:00,26.94,26.94,26.92,26.92,179900.0,16.4355,16.4355,16.4233,16.4233,179900.0
2010-09-14 11:20:00,26.92,26.93,26.86,26.86,307600.0,16.4233,16.4294,16.3867,16.3867,307600.0
2010-09-14 11:25:00,26.86,26.89,26.85,26.87,239200.0,16.3867,16.405,16.3805,16.3928,239200.0
2010-09-14 11:30:00,26.88,26.89,26.81,26.81,413100.0,16.3989,16.405,16.3561,16.3561,413100.0
2010-09-14 11:35:00,26.81,26.82,26.8,26.8,163000.0,16.3561,16.3622,16.35,16.35,163000.0
2010-09-14 11:40:00,26.81,26.83,26.78,26.82,210500.0,16.3561,16.3683,16.3378,16.3622,210500.0
2010-09-14 11:45:00,26.82,26.87,26.81,26.84,75600.0,16.3622,16.3928,16.3561,16.3744,75600.0
2010-09-14 11:50:00,26.84,26.87,26.83,26.86,73000.0,16.3744,16.3928,16.3683,16.3867,73000.0
2010-09-14 11:55:00,26.86,26.87,26.84,26.87,74000.0,16.3867,16.3928,16.3744,16.3928,74000.0
2010-09-14 12:00:00,26.87,26.88,26.85,26.87,129700.0,16.3928,16.3989,16.3805,16.3928,129700.0
2010-09-14 12:05:00,26.87,26.88,26.85,26.86,69900.0,16.3928,16.3989,16.3805,16.3867,69900.0
2010-09-14 12:10:00,26.86,26.87,26.84,26.86,76800.0,16.3867,16.3928,16.3744,16.3867,76800.0
2010-09-14 12:15:00,26.86,26.87,26.84,26.84,294600.0,16.3867,16.3928,16.3744,16.3744,294600.0
2010-09-14 12:20:00,26.84,26.87,26.84,26.86,82600.0,16.3744,16.3928,16.3744,16.3867,82600.0
2010-09-14 12:25:00,26.86,26.89,26.86,26.89,42900.0,16.3867,16.405,16.3867,16.405,42900.0
2010-09-14 12:30:00,26.89,26.92,26.88,26.91,97400.0,16.405,16.4233,16.3989,16.4172,97400.0
2010-09-14 12:35:00,26.91,26.91,26.9,26.9,58900.0,16.4172,16.4172,16.4111,16.4111,58900.0
2010-09-14 12:40:00,26.91,26.92,26.89,26.92,54900.0,16.4172,16.4233,16.405,16.4233,54900.0
2010-09-14 12:45:00,26.91,26.93,26.91,26.92,73600.0,16.4172,16.4294,16.4172,16.4233,73600.0
2010-09-14 12:50:00,26.92,26.92,26.9,26.92,111400.0,16.4233,16.4233,16.4111,16.4233,111400.0
2010-09-14 12:55:00,26.92,26.93,26.9,26.91,51300.0,16.4233,16.4294,16.4111,16.4172,51300.0
2010-09-14 13:00:00,26.91,26.96,26.9,26.96,64700.0,16.4172,16.4477,16.4111,16.4477,64700.0
2010-09-14 13:05:00,26.96,26.99,26.95,26.98,47000.0,16.4477,16.466,16.4416,16.4599,47000.0
2010-09-14 13:10:00,26.98,27.0,26.98,26.99,43800.0,16.4599,16.4721,16.4599,16.466,43800.0
2010-09-14 13:15:00,26.99,27.0,26.98,26.98,55700.0,16.466,16.4721,16.4599,16.4599,55700.0
2010-09-14 13:20:00,26.98,27.0,26.96,26.97,92100.0,16.4599,16.4721,16.4477,16.4538,92100.0
2010-09-14 13:25:00,26.96,26.97,26.93,26.95,106700.0,16.4477,16.4538,16.4294,16.4416,106700.0
2010-09-14 13:30:00,26.94,26.97,26.94,26.97,47000.0,16.4355,16.4538,16.4355,16.4538,47000.0
2010-09-14 13:35:00,26.97,26.98,26.96,26.97,147400.0,16.4538,16.4599,16.4477,16.4538,147400.0
2010-09-14 13:40:00,26.96,26.97,26.96,26.96,29900.0,16.4477,16.4538,16.4477,16.4477,29900.0
2010-09-14 13:45:00,26.97,26.97,26.94,26.95,61200.0,16.4538,16.4538,16.4355,16.4416,61200.0
2010-09-14 13:50:00,26.95,26.95,26.94,26.95,55100.0,16.4416,16.4416,16.4355,16.4416,55100.0
2010-09-14 13:55:00,26.95,26.96,26.91,26.94,158900.0,16.4416,16.4477,16.4172,16.4355,158900.0
2010-09-14 14:00:00,26.94,26.95,26.93,26.95,31000.0,16.4355,16.4416,16.4294,16.4416,31000.0
2010-09-14 14:05:00,26.95,26.97,26.94,26.96,63000.0,16.4416,16.4538,16.4355,16.4477,63000.0
2010-09-14 14:10:00,26.97,26.98,26.96,26.98,42200.0,16.4538,16.4599,16.4477,16.4599,42200.0
2010-09-14 14:15:00,26.98,26.98,26.96,26.96,77500.0,16.4599,16.4599,16.4477,16.4477,77500.0
2010-09-14 14:20:00,26.97,26.97,26.93,26.94,148100.0,16.4538,16.4538,16.4294,16.4355,148100.0
2010-09-14 14:25:00,26.94,26.94,26.93,26.93,21400.0,16.4355,16.4355,16.4294,16.4294,21400.0
2010-09-14 14:30:00,26.94,26.94,26.93,26.93,34500.0,16.4355,16.4355,16.4294,16.4294,34500.0
2010-09-14 14:35:00,26.94,27.0,26.93,26.99,70300.0,16.4355,16.4721,16.4294,16.466,70300.0
2010-09-14 14:40:00,27.0,27.0,26.98,26.98,48200.0,16.4721,16.4721,16.4599,16.4599,48200.0
2010-09-14 14:45:00,26.97,27.0,26.97,26.99,67300.0,16.4538,16.4721,16.4538,16.466,67300.0
2010-09-14 14:50:00,26.99,27.0,26.98,27.0,49500.0,16.466,16.4721,16.4599,16.4721,49500.0
2010-09-14 14:55:00,26.99,27.0,26.99,26.99,51400.0,16.466,16.4721,16.466,16.466,51400.0
2010-09-14 15:00:00,26.99,27.01,26.99,26.99,142600.0,16.466,16.4782,16.466,16.466,142600.0
2010-09-14 15:05:00,26.99,27.0,26.97,26.97,83400.0,16.466,16.4721,16.4538,16.4538,83400.0
2010-09-14 15:10:00,26.98,26.98,26.97,26.98,22400.0,16.4599,16.4599,16.4538,16.4599,22400.0
2010-09-14 15:15:00,26.98,26.98,26.97,26.97,48900.0,16.4599,16.4599,16.4538,16.4538,48900.0
2010-09-14 15:20:00,26.98,27.01,26.97,27.01,117200.0,16.4599,16.4782,16.4538,16.4782,117200.0
2010-09-14 15:25:00,27.0,27.01,26.99,27.0,101300.0,16.4721,16.4782,16.466,16.4721,101300.0
2010-09-14 15:30:00,26.99,27.01,26.98,27.0,214300.0,16.466,16.4782,16.4599,16.4721,214300.0
2010-09-14 15:35:00,27.0,27.02,26.99,27.02,107900.0,16.4721,16.4843,16.466,16.4843,107900.0
2010-09-14 15:40:00,27.01,27.02,26.96,26.98,155600.0,16.4782,16.4843,16.4477,16.4599,155600.0
2010-09-14 15:45:00,26.98,27.0,26.95,26.95,320500.0,16.4599,16.4721,16.4416,16.4416,320500.0
2010-09-14 15:50:00,26.95,26.97,26.95,26.96,194900.0,16.4416,16.4538,16.4416,16.4477,194900.0
2010-09-14 15:55:00,26.97,26.98,26.95,26.95,509900.0,16.4538,16.4599,16.4416,16.4416,509900.0
2010-09-15 09:30:00,26.92,26.94,26.8,26.89,207700.0,16.4233,16.4355,16.35,16.405,207700.0
2010-09-15 09:35:00,26.9,26.97,26.87,26.88,174200.0,16.4111,16.4538,16.3928,16.3989,174200.0
2010-09-15 09:40:00,26.89,26.96,26.83,26.93,102900.0,16.405,16.4477,16.3683,16.4294,102900.0
2010-09-15 09:45:00,26.94,26.98,26.91,26.91,128600.0,16.4355,16.4599,16.4172,16.4172,128600.0
2010-09-15 09:50:00,26.91,26.94,26.87,26.93,101300.0,16.4172,16.4355,16.3928,16.4294,101300.0
2010-09-15 09:55:00,26.93,26.93,26.84,26.9,97600.0,16.4294,16.4294,16.3744,16.4111,97600.0
2010-09-15 10:00:00,26.9,26.98,26.9,26.96,74300.0,16.4111,16.4599,16.4111,16.4477,74300.0
2010-09-15 10:05:00,26.96,26.99,26.94,26.95,109700.0,16.4477,16.466,16.4355,16.4416,109700.0
2010-09-15 10:10:00,26.95,26.96,26.93,26.96,46600.0,16.4416,16.4477,16.4294,16.4477,46600.0
2010-09-15 10:15:00,26.96,26.99,26.95,26.99,63500.0,16.4477,16.466,16.4416,16.466,63500.0
2010-09-15 10:20:00,26.98,27.02,26.98,26.99,99500.0,16.4599,16.4843,16.4599,16.466,99500.0
2010-09-15 10:25:00,26.99,27.01,26.97,26.97,62500.0,16.466,16.4782,16.4538,16.4538,62500.0
2010-09-15 10:30:00,26.97,26.98,26.92,26.94,66000.0,16.4538,16.4599,16.4233,16.4355,66000.0
2010-09-15 10:35:00,26.93,26.95,26.9,26.92,251300.0,16.4294,16.4416,16.4111,16.4233,251300.0
2010-09-15 10:40:00,26.92,26.97,26.91,26.97,59100.0,16.4233,16.4538,16.4172,16.4538,59100.0
2010-09-15 10:45:00,26.97,26.98,26.96,26.97,69400.0,16.4538,16.4599,16.4477,16.4538,69400.0
2010-09-15 10:50:00,26.97,26.98,26.96,26.98,50700.0,16.4538,16.4599,16.4477,16.4599,50700.0
2010-09-15 10:55:00,26.98,27.0,26.97,26.98,108400.0,16.4599,16.4721,16.4538,16.4599,108400.0
2010-09-15 11:00:00,26.99,26.99,26.97,26.97,42200.0,16.466,16.466,16.4538,16.4538,42200.0
2010-09-15 11:05:00,26.98,26.98,26.96,26.97,47900.0,16.4599,16.4599,16.4477,16.4538,47900.0
2010-09-15 11:10:00,26.98,27.0,26.97,27.0,63700.0,16.4599,16.4721,16.4538,16.4721,63700.0
2010-09-15 11:15:00,26.99,27.05,26.99,27.05,109400.0,16.466,16.5026,16.466,16.5026,109400.0
2010-09-15 11:20:00,27.04,27.07,27.03,27.06,85000.0,16.4965,16.5148,16.4904,16.5087,85000.0
2010-09-15 11:25:00,27.06,27.08,27.04,27.04,80500.0,16.5087,16.5209,16.4965,16.4965,80500.0
2010-09-15 11:30:00,27.05,27.05,26.97,26.97,143000.0,16.5026,16.5026,16.4538,16.4538,143000.0
2010-09-15 11:35:00,26.97,26.99,26.96,26.96,48900.0,16.4538,16.466,16.4477,16.4477,48900.0
2010-09-15 11:40:00,26.97,26.98,26.93,26.93,71600.0,16.4538,16.4599,16.4294,16.4294,71600.0
2010-09-15 11:45:00,26.93,26.94,26.93,26.93,53600.0,16.4294,16.4355,16.4294,16.4294,53600.0
2010-09-15 11:50:00,26.93,26.94,26.91,26.91,139700.0,16.4294,16.4355,16.4172,16.4172,139700.0
2010-09-15 11:55:00,26.91,26.92,26.91,26.92,49000.0,16.4172,16.4233,16.4172,16.4233,49000.0
2010-09-15 12:00:00,26.92,26.93,26.91,26.92,95800.0,16.4233,16.4294,16.4172,16.4233,95800.0
2010-09-15 12:05:00,26.93,26.94,26.91,26.92,111200.0,16.4294,16.4355,16.4172,16.4233,111200.0
2010-09-15 12:10:00,26.93,26.93,26.92,26.93,59700.0,16.4294,16.4294,16.4233,16.4294,59700.0
2010-09-15 12:15:00,26.92,26.93,26.9,26.9,103100.0,16.4233,16.4294,16.4111,16.4111,103100.0
2010-09-15 12:20:00,26.9,26.91,26.9,26.91,34300.0,16.4111,16.4172,16.4111,16.4172,34300.0
2010-09-15 12:25:00,26.91,26.92,26.9,26.91,101000.0,16.4172,16.4233,16.4111,16.4172,101000.0
2010-09-15 12:30:00,26.91,26.92,26.9,26.91,49100.0,16.4172,16.4233,16.4111,16.4172,49100.0
2010-09-15 12:35:00,26.92,26.92,26.91,26.91,36500.0,16.4233,16.4233,16.4172,16.4172,36500.0
2010-09-15 12:40:00,26.91,26.92,26.88,26.88,96300.0,16.4172,16.4233,16.3989,16.3989,96300.0
2010-09-15 12:45:00,26.88,26.89,26.87,26.89,160700.0,16.3989,16.405,16.3928,16.405,160700.0
2010-09-15 12:50:00,26.88,26.89,26.85,26.85,56200.0,16.3989,16.405,16.3805,16.3805,56200.0
2010-09-15 12:55:00,26.85,26.86,26.85,26.85,63100.0,16.3805,16.3867,16.3805,16.3805,63100.0
2010-09-15 13:00:00,26.86,26.89,26.85,26.88,67100.0,16.3867,16.405,16.3805,16.3989,67100.0
2010-09-15 13:05:00,26.89,26.94,26.88,26.94,118600.0,16.405,16.4355,16.3989,16.4355,118600.0
2010-09-15 13:10:00,26.94,26.94,26.93,26.93,39700.0,16.4355,16.4355,16.4294,16.4294,39700.0
2010-09-15 13:15:00,26.93,26.94,26.91,26.93,127400.0,16.4294,16.4355,16.4172,16.4294,127400.0
2010-09-15 13:20:00,26.93,26.93,26.92,26.92,45900.0,16.4294,16.4294,16.4233,16.4233,45900.0
2010-09-15 13:25:00,26.93,26.93,26.92,26.92,35100.0,16.4294,16.4294,16.4233,16.4233,35100.0
2010-09-15 13:30:00,26.92,26.92,26.9,26.92,66800.0,16.4233,16.4233,16.4111,16.4233,66800.0
2010-09-15 13:35:00,26.92,26.94,26.92,26.94,46900.0,16.4233,16.4355,16.4233,16.4355,46900.0
2010-09-15 13:40:00,26.94,26.94,26.93,26.93,33400.0,16.4355,16.4355,16.4294,16.4294,33400.0
2010-09-15 13:45:00,26.94,26.94,26.93,26.94,45000.0,16.4355,16.4355,16.4294,16.4355,45000.0
2010-09-15 13:50:00,26.93,26.94,26.93,26.94,39000.0,16.4294,16.4355,16.4294,16.4355,39000.0
2010-09-15 13:55:00,26.93,26.96,26.93,26.96,217400.0,16.4294,16.4477,16.4294,16.4477,217400.0
2010-09-15 14:00:00,26.96,26.97,26.94,26.95,52100.0,16.4477,16.4538,16.4355,16.4416,52100.0
2010-09-15 14:05:00,26.95,26.97,26.94,26.97,38200.0,16.4416,16.4538,16.4355,16.4538,38200.0
2010-09-15 14:10:00,26.96,26.97,26.95,26.95,46400.0,16.4477,16.4538,16.4416,16.4416,46400.0
2010-09-15 14:15:00,26.96,26.96,26.91,26.92,67600.0,16.4477,16.4477,16.4172,16.4233,67600.0
2010-09-15 14:20:00,26.91,26.94,26.91,26.94,70700.0,16.4172,16.4355,16.4172,16.4355,70700.0
2010-09-15 14:25:00,26.94,26.95,26.94,26.94,18700.0,16.4355,16.4416,16.4355,16.4355,18700.0
2010-09-15 14:30:00,26.94,26.94,26.9,26.9,113300.0,16.4355,16.4355,16.4111,16.4111,113300.0
2010-09-15 14:35:00,26.91,26.91,26.9,26.9,19800.0,16.4172,16.4172,16.4111,16.4111,19800.0
2010-09-15 14:40:00,26.91,26.91,26.87,26.87,53800.0,16.4172,16.4172,16.3928,16.3928,53800.0
2010-09-15 14:45:00,26.88,26.88,26.86,26.86,87300.0,16.3989,16.3989,16.3867,16.3867,87300.0
2010-09-15 14:50:00,26.88,26.94,26.87,26.94,66500.0,16.3989,16.4355,16.3928,16.4355,66500.0
2010-09-15 14:55:00,26.94,26.94,26.93,26.93,33900.0,16.4355,16.4355,16.4294,16.4294,33900.0
2010-09-15 15:00:00,26.93,26.94,26.93,26.93,26400.0,16.4294,16.4355,16.4294,16.4294,26400.0
2010-09-15 15:05:00,26.93,26.94,26.9,26.91,240600.0,16.4294,16.4355,16.4111,16.4172,240600.0
2010-09-15 15:10:00,26.9,26.93,26.89,26.9,108300.0,16.4111,16.4294,16.405,16.4111,108300.0
2010-09-15 15:15:00,26.91,26.92,26.9,26.91,62700.0,16.4172,16.4233,16.4111,16.4172,62700.0
2010-09-15 15:20:00,26.92,26.94,26.91,26.94,144700.0,16.4233,16.4355,16.4172,16.4355,144700.0
2010-09-15 15:25:00,26.94,26.99,26.92,26.98,253500.0,16.4355,16.466,16.4233,16.4599,253500.0
2010-09-15 15:30:00,26.98,27.02,26.97,27.01,201100.0,16.4599,16.4843,16.4538,16.4782,201100.0
2010-09-15 15:35:00,27.0,27.02,27.0,27.0,110900.0,16.4721,16.4843,16.4721,16.4721,110900.0
2010-09-15 15:40:00,27.0,27.02,27.0,27.0,173200.0,16.4721,16.4843,16.4721,16.4721,173200.0
2010-09-15 15:45:00,27.0,27.03,27.0,27.03,245100.0,16.4721,16.4904,16.4721,16.4904,245100.0
2010-09-15 15:50:00,27.03,27.06,27.02,27.06,239300.0,16.4904,16.5087,16.4843,16.5087,239300.0
2010-09-15 15:55:00,27.06,27.06,27.0,27.01,499400.0,16.5087,16.5087,16.4721,16.4782,499400.0
2010-09-16 09:30:00,27.01,27.02,26.87,26.88,115700.0,16.4782,16.4843,16.3928,16.3989,115700.0
2010-09-16 09:35:00,26.88,26.93,26.87,26.9,108200.0,16.3989,16.4294,16.3928,16.4111,108200.0
2010-09-16 09:40:00,26.89,26.9,26.85,26.9,95400.0,16.405,16.4111,16.3805,16.4111,95400.0
2010-09-16 09:45:00,26.9,26.93,26.87,26.92,72600.0,16.4111,16.4294,16.3928,16.4233,72600.0
2010-09-16 09:50:00,26.91,26.93,26.88,26.93,45700.0,16.4172,16.4294,16.3989,16.4294,45700.0
2010-09-16 09:55:00,26.94,26.97,26.93,26.96,50600.0,16.4355,16.4538,16.4294,16.4477,50600.0
2010-09-16 10:00:00,26.96,27.01,26.88,26.98,79500.0,16.4477,16.4782,16.3989,16.4599,79500.0
2010-09-16 10:05:00,26.98,27.03,26.96,26.99,47700.0,16.4599,16.4904,16.4477,16.466,47700.0
2010-09-16 10:10:00,26.99,27.04,26.99,27.0,48200.0,16.466,16.4965,16.466,16.4721,48200.0
2010-09-16 10:15:00,27.0,27.0,26.97,26.99,29500.0,16.4721,16.4721,16.4538,16.466,29500.0
2010-09-16 10:20:00,26.98,27.02,26.98,27.02,30300.0,16.4599,16.4843,16.4599,16.4843,30300.0
2010-09-16 10:25:00,27.02,27.04,27.01,27.02,67100.0,16.4843,16.4965,16.4782,16.4843,67100.0
2010-09-16 10:30:00,27.03,27.03,27.0,27.01,64000.0,16.4904,16.4904,16.4721,16.4782,64000.0
2010-09-16 10:35:00,27.02,27.04,26.97,26.98,90300.0,16.4843,16.4965,16.4538,16.4599,90300.0
2010-09-16 10:40:00,26.98,27.04,26.97,27.03,75000.0,16.4599,16.4965,16.4538,16.4904,75000.0
2010-09-16 10:45:00,27.03,27.07,27.02,27.05,83800.0,16.4904,16.5148,16.4843,16.5026,83800.0
2010-09-16 10:50:00,27.06,27.09,27.05,27.05,57200.0,16.5087,16.527,16.5026,16.5026,57200.0
2010-09-16 10:55:00,27.05,27.07,27.05,27.07,28000.0,16.5026,16.5148,16.5026,16.5148,28000.0
2010-09-16 11:00:00,27.07,27.08,27.06,27.07,46600.0,16.5148,16.5209,16.5087,16.5148,46600.0
2010-09-16 11:05:00,27.07,27.1,27.06,27.06,66400.0,16.5148,16.5331,16.5087,16.5087,66400.0
2010-09-16 11:10:00,27.06,27.07,27.05,27.07,30700.0,16.5087,16.5148,16.5026,16.5148,30700.0
2010-09-16 11:15:00,27.07,27.09,27.06,27.08,52200.0,16.5148,16.527,16.5087,16.5209,52200.0
2010-09-16 11:20:00,27.07,27.08,27.03,27.05,48800.0,16.5148,16.5209,16.4904,16.5026,48800.0
2010-09-16 11:25:00,27.05,27.06,27.04,27.06,55800.0,16.5026,16.5087,16.4965,16.5087,55800.0
2010-09-16 11:30:00,27.05,27.07,27.05,27.05,34500.0,16.5026,16.5148,16.5026,16.5026,34500.0
2010-09-16 11:35:00,27.06,27.09,27.05,27.09,34200.0,16.5087,16.527,16.5026,16.527,34200.0
2010-09-16 11:40:00,27.09,27.09,27.08,27.08,29400.0,16.527,16.527,16.5209,16.5209,29400.0
2010-09-16 11:45:00,27.08,27.09,27.06,27.07,68200.0,16.5209,16.527,16.5087,16.5148,68200.0
2010-09-16 11:50:00,27.07,27.1,27.06,27.1,62000.0,16.5148,16.5331,16.5087,16.5331,62000.0
2010-09-16 11:55:00,27.1,27.1,27.09,27.1,38500.0,16.5331,16.5331,16.527,16.5331,38500.0
2010-09-16 12:00:00,27.09,27.1,27.09,27.09,17300.0,16.527,16.5331,16.527,16.527,17300.0
2010-09-16 12:05:00,27.09,27.1,27.07,27.07,22800.0,16.527,16.5331,16.5148,16.5148,22800.0
2010-09-16 12:10:00,27.06,27.06,27.04,27.04,15800.0,16.5087,16.5087,16.4965,16.4965,15800.0
2010-09-16 12:15:00,27.04,27.06,27.04,27.06,41200.0,16.4965,16.5087,16.4965,16.5087,41200.0
2010-09-16 12:20:00,27.06,27.06,27.05,27.06,16700.0,16.5087,16.5087,16.5026,16.5087,16700.0
2010-09-16 12:25:00,27.05,27.08,27.05,27.08,22700.0,16.5026,16.5209,16.5026,16.5209,22700.0
2010-09-16 12:30:00,27.07,27.09,27.07,27.09,31700.0,16.5148,16.527,16.5148,16.527,31700.0
2010-09-16 12:35:00,27.1,27.13,27.09,27.13,34800.0,16.5331,16.5514,16.527,16.5514,34800.0
2010-09-16 12:40:00,27.13,27.14,27.12,27.13,90000.0,16.5514,16.5575,16.5453,16.5514,90000.0
2010-09-16 12:45:00,27.13,27.13,27.1,27.13,33700.0,16.5514,16.5514,16.5331,16.5514,33700.0
2010-09-16 12:50:00,27.12,27.13,27.12,27.13,16900.0,16.5453,16.5514,16.5453,16.5514,16900.0
2010-09-16 12:55:00,27.13,27.15,27.12,27.13,76800.0,16.5514,16.5636,16.5453,16.5514,76800.0
2010-09-16 13:00:00,27.13,27.13,27.1,27.12,37100.0,16.5514,16.5514,16.5331,16.5453,37100.0
2010-09-16 13:05:00,27.12,27.13,27.1,27.11,21100.0,16.5453,16.5514,16.5331,16.5392,21100.0
2010-09-16 13:10:00,27.11,27.12,27.1,27.11,34500.0,16.5392,16.5453,16.5331,16.5392,34500.0
2010-09-16 13:15:00,27.11,27.11,27.08,27.09,40900.0,16.5392,16.5392,16.5209,16.527,40900.0
2010-09-16 13:20:00,27.09,27.11,27.08,27.11,23500.0,16.527,16.5392,16.5209,16.5392,23500.0
2010-09-16 13:25:00,27.11,27.13,27.1,27.11,56000.0,16.5392,16.5514,16.5331,16.5392,56000.0
2010-09-16 13:30:00,27.1,27.11,27.08,27.09,19600.0,16.5331,16.5392,16.5209,16.527,19600.0
2010-09-16 13:35:00,27.1,27.12,27.09,27.12,51400.0,16.5331,16.5453,16.527,16.5453,51400.0
2010-09-16 13:40:00,27.11,27.15,27.11,27.15,38700.0,16.5392,16.5636,16.5392,16.5636,38700.0
2010-09-16 13:45:00,27.14,27.14,27.13,27.14,12500.0,16.5575,16.5575,16.5514,16.5575,12500.0
2010-09-16 13:50:00,27.14,27.14,27.1,27.1,30100.0,16.5575,16.5575,16.5331,16.5331,30100.0
2010-09-16 13:55:00,27.1,27.1,27.09,27.09,56700.0,16.5331,16.5331,16.527,16.527,56700.0
2010-09-16 14:00:00,27.09,27.12,27.08,27.09,91100.0,16.527,16.5453,16.5209,16.527,91100.0
2010-09-16 14:05:00,27.09,27.09,27.04,27.05,134200.0,16.527,16.527,16.4965,16.5026,134200.0
2010-09-16 14:10:00,27.05,27.05,27.0,27.0,121900.0,16.5026,16.5026,16.4721,16.4721,121900.0
2010-09-16 14:15:00,27.0,27.01,26.99,27.0,62400.0,16.4721,16.4782,16.466,16.4721,62400.0
2010-09-16 14:20:00,27.0,27.01,26.99,27.0,54100.0,16.4721,16.4782,16.466,16.4721,54100.0
2010-09-16 14:25:00,27.0,27.02,27.0,27.01,64100.0,16.4721,16.4843,16.4721,16.4782,64100.0
2010-09-16 14:30:00,27.02,27.02,27.0,27.01,24000.0,16.4843,16.4843,16.4721,16.4782,24000.0
2010-09-16 14:35:00,27.01,27.01,26.99,27.0,22100.0,16.4782,16.4782,16.466,16.4721,22100.0
2010-09-16 14:40:00,27.0,27.0,26.99,26.99,21300.0,16.4721,16.4721,16.466,16.466,21300.0
2010-09-16 14:45:00,26.99,27.0,26.98,26.99,43400.0,16.466,16.4721,16.4599,16.466,43400.0
2010-09-16 14:50:00,26.99,26.99,26.95,26.96,69700.0,16.466,16.466,16.4416,16.4477,69700.0
2010-09-16 14:55:00,26.96,26.97,26.95,26.95,102000.0,16.4477,16.4538,16.4416,16.4416,102000.0
2010-09-16 15:00:00,26.96,26.99,26.95,26.99,38400.0,16.4477,16.466,16.4416,16.466,38400.0
2010-09-16 15:05:00,26.98,27.01,26.98,26.99,69200.0,16.4599,16.4782,16.4599,16.466,69200.0
2010-09-16 15:10:00,26.99,27.01,26.98,27.0,149700.0,16.466,16.4782,16.4599,16.4721,149700.0
2010-09-16 15:15:00,27.0,27.05,26.99,27.05,128200.0,16.4721,16.5026,16.466,16.5026,128200.0
2010-09-16 15:20:00,27.05,27.06,27.04,27.04,62800.0,16.5026,16.5087,16.4965,16.4965,62800.0
2010-09-16 15:25:00,27.05,27.06,27.04,27.05,82600.0,16.5026,16.5087,16.4965,16.5026,82600.0
2010-09-16 15:30:00,27.05,27.06,27.01,27.02,94400.0,16.5026,16.5087,16.4782,16.4843,94400.0
2010-09-16 15:35:00,27.01,27.01,26.99,27.0,159800.0,16.4782,16.4782,16.466,16.4721,159800.0
2010-09-16 15:40:00,27.0,27.01,26.97,26.98,131000.0,16.4721,16.4782,16.4538,16.4599,131000.0
2010-09-16 15:45:00,26.97,27.0,26.97,27.0,129400.0,16.4538,16.4721,16.4538,16.4721,129400.0
2010-09-16 15:50:00,27.0,27.01,26.98,26.99,202700.0,16.4721,16.4782,16.4599,16.466,202700.0
2010-09-16 15:55:00,26.98,26.99,26.95,26.96,731800.0,16.4599,16.466,16.4416,16.4477,731800.0
2010-09-17 09:30:00,27.02,27.1,27.01,27.07,2159300.0,16.4843,16.5331,16.4782,16.5148,2159300.0
2010-09-17 09:35:00,27.08,27.2,27.05,27.18,759600.0,16.5209,16.5941,16.5026,16.5819,759600.0
2010-09-17 09:40:00,27.18,27.22,27.15,27.21,127800.0,16.5819,16.6063,16.5636,16.6002,127800.0
2010-09-17 09:45:00,27.21,27.23,27.2,27.2,165600.0,16.6002,16.6124,16.5941,16.5941,165600.0
2010-09-17 09:50:00,27.2,27.21,27.13,27.13,105100.0,16.5941,16.6002,16.5514,16.5514,105100.0
2010-09-17 09:55:00,27.13,27.16,27.09,27.11,146000.0,16.5514,16.5697,16.527,16.5392,146000.0
2010-09-17 10:00:00,27.11,27.13,27.06,27.06,104500.0,16.5392,16.5514,16.5087,16.5087,104500.0
2010-09-17 10:05:00,27.07,27.08,27.01,27.03,202900.0,16.5148,16.5209,16.4782,16.4904,202900.0
2010-09-17 10:10:00,27.03,27.08,27.01,27.06,110000.0,16.4904,16.5209,16.4782,16.5087,110000.0
2010-09-17 10:15:00,27.07,27.07,27.05,27.06,69000.0,16.5148,16.5148,16.5026,16.5087,69000.0
2010-09-17 10:20:00,27.05,27.07,27.04,27.06,192500.0,16.5026,16.5148,16.4965,16.5087,192500.0
2010-09-17 10:25:00,27.06,27.07,27.05,27.06,76000.0,16.5087,16.5148,16.5026,16.5087,76000.0
2010-09-17 10:30:00,27.06,27.06,27.0,27.03,260500.0,16.5087,16.5087,16.4721,16.4904,260500.0
2010-09-17 10:35:00,27.03,27.06,27.03,27.06,29500.0,16.4904,16.5087,16.4904,16.5087,29500.0
2010-09-17 10:40:00,27.06,27.07,27.04,27.07,99000.0,16.5087,16.5148,16.4965,16.5148,99000.0
2010-09-17 10:45:00,27.08,27.11,27.07,27.1,58200.0,16.5209,16.5392,16.5148,16.5331,58200.0
2010-09-17 10:50:00,27.1,27.15,27.09,27.14,116300.0,16.5331,16.5636,16.527,16.5575,116300.0
2010-09-17 10:55:00,27.14,27.17,27.13,27.15,37500.0,16.5575,16.5758,16.5514,16.5636,37500.0
2010-09-17 11:00:00,27.16,27.21,27.15,27.19,43200.0,16.5697,16.6002,16.5636,16.588,43200.0
2010-09-17 11:05:00,27.19,27.23,27.18,27.22,90700.0,16.588,16.6124,16.5819,16.6063,90700.0
2010-09-17 11:10:00,27.21,27.24,27.21,27.24,48800.0,16.6002,16.6185,16.6002,16.6185,48800.0
2010-09-17 11:15:00,27.23,27.26,27.23,27.25,123800.0,16.6124,16.6307,16.6124,16.6246,123800.0
2010-09-17 11:20:00,27.24,27.26,27.24,27.25,42300.0,16.6185,16.6307,16.6185,16.6246,42300.0
2010-09-17 11:25:00,27.24,27.25,27.2,27.2,60800.0,16.6185,16.6246,16.5941,16.5941,60800.0
2010-09-17 11:30:00,27.2,27.21,27.18,27.19,134000.0,16.5941,16.6002,16.5819,16.588,134000.0
2010-09-17 11:35:00,27.2,27.22,27.18,27.22,144200.0,16.5941,16.6063,16.5819,16.6063,144200.0
2010-09-17 11:40:00,27.23,27.25,27.2,27.2,105700.0,16.6124,16.6246,16.5941,16.5941,105700.0
2010-09-17 11:45:00,27.2,27.22,27.19,27.2,41200.0,16.5941,16.6063,16.588,16.5941,41200.0
2010-09-17 11:50:00,27.19,27.23,27.19,27.23,42300.0,16.588,16.6124,16.588,16.6124,42300.0
2010-09-17 11:55:00,27.23,27.23,27.21,27.23,53500.0,16.6124,16.6124,16.6002,16.6124,53500.0
2010-09-17 12:00:00,27.22,27.25,27.22,27.24,29500.0,16.6063,16.6246,16.6063,16.6185,29500.0
2010-09-17 12:05:00,27.24,27.25,27.24,27.24,14000.0,16.6185,16.6246,16.6185,16.6185,14000.0
2010-09-17 12:10:00,27.25,27.25,27.22,27.23,46400.0,16.6246,16.6246,16.6063,16.6124,46400.0
2010-09-17 12:15:00,27.23,27.24,27.22,27.22,31000.0,16.6124,16.6185,16.6063,16.6063,31000.0
2010-09-17 12:20:00,27.23,27.25,27.22,27.24,41600.0,16.6124,16.6246,16.6063,16.6185,41600.0
2010-09-17 12:25:00,27.24,27.24,27.23,27.24,48300.0,16.6185,16.6185,16.6124,16.6185,48300.0
2010-09-17 12:30:00,27.24,27.24,27.19,27.19,199000.0,16.6185,16.6185,16.588,16.588,199000.0
2010-09-17 12:35:00,27.19,27.2,27.18,27.18,54900.0,16.588,16.5941,16.5819,16.5819,54900.0
2010-09-17 12:40:00,27.18,27.2,27.17,27.2,26700.0,16.5819,16.5941,16.5758,16.5941,26700.0
2010-09-17 12:45:00,27.2,27.2,27.18,27.2,37000.0,16.5941,16.5941,16.5819,16.5941,37000.0
2010-09-17 12:50:00,27.2,27.2,27.17,27.19,44500.0,16.5941,16.5941,16.5758,16.588,44500.0
2010-09-17 12:55:00,27.18,27.2,27.18,27.2,18500.0,16.5819,16.5941,16.5819,16.5941,18500.0
2010-09-17 13:00:00,27.2,27.2,27.19,27.2,38600.0,16.5941,16.5941,16.588,16.5941,38600.0
2010-09-17 13:05:00,27.19,27.2,27.17,27.19,35400.0,16.588,16.5941,16.5758,16.588,35400.0
2010-09-17 13:10:00,27.19,27.21,27.18,27.19,58700.0,16.588,16.6002,16.5819,16.588,58700.0
2010-09-17 13:15:00,27.2,27.2,27.19,27.2,53400.0,16.5941,16.5941,16.588,16.5941,53400.0
2010-09-17 13:20:00,27.19,27.21,27.19,27.2,139400.0,16.588,16.6002,16.588,16.5941,139400.0
2010-09-17 13:25:00,27.2,27.21,27.19,27.2,62600.0,16.5941,16.6002,16.588,16.5941,62600.0
2010-09-17 13:30:00,27.2,27.23,27.19,27.2,110900.0,16.5941,16.6124,16.588,16.5941,110900.0
2010-09-17 13:35:00,27.19,27.2,27.19,27.2,16300.0,16.588,16.5941,16.588,16.5941,16300.0
2010-09-17 13:40:00,27.19,27.2,27.18,27.2,44500.0,16.588,16.5941,16.5819,16.5941,44500.0
2010-09-17 13:45:00,27.2,27.23,27.19,27.23,39500.0,16.5941,16.6124,16.588,16.6124,39500.0
2010-09-17 13:50:00,27.23,27.23,27.22,27.22,39700.0,16.6124,16.6124,16.6063,16.6063,39700.0
2010-09-17 13:55:00,27.23,27.25,27.22,27.24,62900.0,16.6124,16.6246,16.6063,16.6185,62900.0
2010-09-17 14:00:00,27.23,27.25,27.23,27.25,46000.0,16.6124,16.6246,16.6124,16.6246,46000.0
2010-09-17 14:05:00,27.25,27.25,27.24,27.24,79200.0,16.6246,16.6246,16.6185,16.6185,79200.0
2010-09-17 14:10:00,27.24,27.26,27.23,27.25,159400.0,16.6185,16.6307,16.6124,16.6246,159400.0
2010-09-17 14:15:00,27.24,27.25,27.24,27.25,16800.0,16.6185,16.6246,16.6185,16.6246,16800.0
2010-09-17 14:20:00,27.25,27.28,27.24,27.28,116600.0,16.6246,16.6429,16.6185,16.6429,116600.0
2010-09-17 14:25:00,27.27,27.31,27.27,27.3,86500.0,16.6368,16.6612,16.6368,16.6551,86500.0
2010-09-17 14:30:00,27.3,27.32,27.3,27.31,125600.0,16.6551,16.6673,16.6551,16.6612,125600.0
2010-09-17 14:35:00,27.31,27.36,27.3,27.35,147300.0,16.6612,16.6917,16.6551,16.6856,147300.0
2010-09-17 14:40:00,27.35,27.37,27.35,27.36,142800.0,16.6856,16.6978,16.6856,16.6917,142800.0
2010-09-17 14:45:00,27.36,27.37,27.35,27.35,87500.0,16.6917,16.6978,16.6856,16.6856,87500.0
2010-09-17 14:50:00,27.35,27.39,27.35,27.39,120100.0,16.6856,16.71,16.6856,16.71,120100.0
2010-09-17 14:55:00,27.38,27.39,27.37,27.39,146300.0,16.7039,16.71,16.6978,16.71,146300.0
2010-09-17 15:00:00,27.38,27.39,27.37,27.37,204400.0,16.7039,16.71,16.6978,16.6978,204400.0
2010-09-17 15:05:00,27.38,27.4,27.36,27.4,253300.0,16.7039,16.7161,16.6917,16.7161,253300.0
2010-09-17 15:10:00,27.4,27.44,27.35,27.35,521500.0,16.7161,16.7405,16.6856,16.6856,521500.0
2010-09-17 15:15:00,27.35,27.37,27.33,27.36,181000.0,16.6856,16.6978,16.6734,16.6917,181000.0
2010-09-17 15:20:00,27.35,27.4,27.35,27.39,94200.0,16.6856,16.7161,16.6856,16.71,94200.0
2010-09-17 15:25:00,27.39,27.4,27.35,27.36,154700.0,16.71,16.7161,16.6856,16.6917,154700.0
2010-09-17 15:30:00,27.35,27.4,27.35,27.39,198900.0,16.6856,16.7161,16.6856,16.71,198900.0
2010-09-17 15:35:00,27.39,27.39,27.37,27.37,95700.0,16.71,16.71,16.6978,16.6978,95700.0
2010-09-17 15:40:00,27.37,27.4,27.37,27.4,139300.0,16.6978,16.7161,16.6978,16.7161,139300.0
2010-09-17 15:45:00,27.4,27.4,27.34,27.35,673600.0,16.7161,16.7161,16.6795,16.6856,673600.0
2010-09-17 15:50:00,27.36,27.37,27.34,27.36,372800.0,16.6917,16.6978,16.6795,16.6917,372800.0
2010-09-17 15:55:00,27.36,27.36,27.31,27.31,740800.0,16.6917,16.6917,16.6612,16.6612,740800.0
2010-09-20 09:30:00,27.42,27.49,27.41,27.48,183700.0,16.7283,16.771,16.7222,16.7649,183700.0
2010-09-20 09:35:00,27.47,27.53,27.47,27.53,224500.0,16.7588,16.7954,16.7588,16.7954,224500.0
2010-09-20 09:40:00,27.52,27.56,27.52,27.55,142100.0,16.7893,16.8137,16.7893,16.8076,142100.0
2010-09-20 09:45:00,27.54,27.58,27.54,27.55,99300.0,16.8015,16.8259,16.8015,16.8076,99300.0
2010-09-20 09:50:00,27.55,27.59,27.54,27.59,91400.0,16.8076,16.832,16.8015,16.832,91400.0
2010-09-20 09:55:00,27.58,27.62,27.58,27.61,110600.0,16.8259,16.8503,16.8259,16.8442,110600.0
2010-09-20 10:00:00,27.61,27.66,27.59,27.65,128400.0,16.8442,16.8747,16.832,16.8686,128400.0
2010-09-20 10:05:00,27.65,27.68,27.64,27.66,120700.0,16.8686,16.8869,16.8625,16.8747,120700.0
2010-09-20 10:10:00,27.65,27.7,27.61,27.69,295600.0,16.8686,16.8991,16.8442,16.893,295600.0
2010-09-20 10:15:00,27.69,27.71,27.68,27.71,86200.0,16.893,16.9052,16.8869,16.9052,86200.0
2010-09-20 10:20:00,27.71,27.75,27.7,27.75,153900.0,16.9052,16.9296,16.8991,16.9296,153900.0
2010-09-20 10:25:00,27.74,27.75,27.72,27.72,114900.0,16.9235,16.9296,16.9113,16.9113,114900.0
2010-09-20 10:30:00,27.72,27.72,27.68,27.68,90400.0,16.9113,16.9113,16.8869,16.8869,90400.0
2010-09-20 10:35:00,27.69,27.69,27.63,27.65,149900.0,16.893,16.893,16.8564,16.8686,149900.0
2010-09-20 10:40:00,27.65,27.65,27.62,27.64,75000.0,16.8686,16.8686,16.8503,16.8625,75000.0
2010-09-20 10:45:00,27.64,27.66,27.61,27.62,203900.0,16.8625,16.8747,16.8442,16.8503,203900.0
2010-09-20 10:50:00,27.62,27.65,27.61,27.62,138100.0,16.8503,16.8686,16.8442,16.8503,138100.0
2010-09-20 10:55:00,27.63,27.63,27.6,27.61,124800.0,16.8564,16.8564,16.8381,16.8442,124800.0
2010-09-20 11:00:00,27.61,27.62,27.61,27.62,23700.0,16.8442,16.8503,16.8442,16.8503,23700.0
2010-09-20 11:05:00,27.62,27.64,27.61,27.63,65900.0,16.8503,16.8625,16.8442,16.8564,65900.0
2010-09-20 11:10:00,27.64,27.64,27.61,27.61,65500.0,16.8625,16.8625,16.8442,16.8442,65500.0
2010-09-20 11:15:00,27.62,27.62,27.57,27.58,85000.0,16.8503,16.8503,16.8198,16.8259,85000.0
2010-09-20 11:20:00,27.59,27.63,27.58,27.62,62200.0,16.832,16.8564,16.8259,16.8503,62200.0
2010-09-20 11:25:00,27.62,27.64,27.61,27.64,43700.0,16.8503,16.8625,16.8442,16.8625,43700.0
2010-09-20 11:30:00,27.64,27.65,27.64,27.65,69800.0,16.8625,16.8686,16.8625,16.8686,69800.0
2010-09-20 11:35:00,27.65,27.65,27.64,27.65,41200.0,16.8686,16.8686,16.8625,16.8686,41200.0
2010-09-20 11:40:00,27.65,27.65,27.64,27.65,29500.0,16.8686,16.8686,16.8625,16.8686,29500.0
2010-09-20 11:45:00,27.65,27.66,27.64,27.65,76700.0,16.8686,16.8747,16.8625,16.8686,76700.0
2010-09-20 11:50:00,27.65,27.65,27.64,27.65,140200.0,16.8686,16.8686,16.8625,16.8686,140200.0
2010-09-20 11:55:00,27.65,27.65,27.56,27.59,263600.0,16.8686,16.8686,16.8137,16.832,263600.0
2010-09-20 12:00:00,27.59,27.61,27.54,27.57,154200.0,16.832,16.8442,16.8015,16.8198,154200.0
2010-09-20 12:05:00,27.57,27.58,27.53,27.54,84600.0,16.8198,16.8259,16.7954,16.8015,84600.0
2010-09-20 12:10:00,27.54,27.55,27.52,27.55,57800.0,16.8015,16.8076,16.7893,16.8076,57800.0
2010-09-20 12:15:00,27.55,27.55,27.54,27.55,25200.0,16.8076,16.8076,16.8015,16.8076,25200.0
2010-09-20 12:20:00,27.55,27.55,27.52,27.52,43700.0,16.8076,16.8076,16.7893,16.7893,43700.0
2010-09-20 12:25:00,27.52,27.53,27.52,27.53,14500.0,16.7893,16.7954,16.7893,16.7954,14500.0
2010-09-20 12:30:00,27.53,27.58,27.52,27.57,104000.0,16.7954,16.8259,16.7893,16.8198,104000.0
2010-09-20 12:35:00,27.58,27.6,27.57,27.6,45700.0,16.8259,16.8381,16.8198,16.8381,45700.0
2010-09-20 12:40:00,27.59,27.61,27.59,27.61,28900.0,16.832,16.8442,16.832,16.8442,28900.0
2010-09-20 12:45:00,27.61,27.65,27.6,27.65,39500.0,16.8442,16.8686,16.8381,16.8686,39500.0
2010-09-20 12:50:00,27.65,27.66,27.64,27.65,135000.0,16.8686,16.8747,16.8625,16.8686,135000.0
2010-09-20 12:55:00,27.65,27.65,27.64,27.64,25400.0,16.8686,16.8686,16.8625,16.8625,25400.0
2010-09-20 13:00:00,27.65,27.65,27.64,27.65,36200.0,16.8686,16.8686,16.8625,16.8686,36200.0
2010-09-20 13:05:00,27.65,27.68,27.64,27.66,129800.0,16.8686,16.8869,16.8625,16.8747,129800.0
2010-09-20 13:10:00,27.66,27.67,27.65,27.65,57100.0,16.8747,16.8808,16.8686,16.8686,57100.0
2010-09-20 13:15:00,27.65,27.67,27.64,27.67,44500.0,16.8686,16.8808,16.8625,16.8808,44500.0
2010-09-20 13:20:00,27.67,27.68,27.65,27.68,80100.0,16.8808,16.8869,16.8686,16.8869,80100.0
2010-09-20 13:25:00,27.68,27.71,27.67,27.69,87500.0,16.8869,16.9052,16.8808,16.893,87500.0
2010-09-20 13:30:00,27.68,27.69,27.66,27.67,80500.0,16.8869,16.893,16.8747,16.8808,80500.0
2010-09-20 13:35:00,27.67,27.71,27.67,27.68,89000.0,16.8808,16.9052,16.8808,16.8869,89000.0
2010-09-20 13:40:00,27.68,27.69,27.67,27.68,61700.0,16.8869,16.893,16.8808,16.8869,61700.0
2010-09-20 13:45:00,27.68,27.7,27.66,27.67,58700.0,16.8869,16.8991,16.8747,16.8808,58700.0
2010-09-20 13:50:00,27.68,27.69,27.67,27.69,18100.0,16.8869,16.893,16.8808,16.893,18100.0
2010-09-20 13:55:00,27.69,27.71,27.68,27.71,44300.0,16.893,16.9052,16.8869,16.9052,44300.0
2010-09-20 14:00:00,27.7,27.71,27.68,27.68,64300.0,16.8991,16.9052,16.8869,16.8869,64300.0
2010-09-20 14:05:00,27.68,27.69,27.67,27.68,138700.0,16.8869,16.893,16.8808,16.8869,138700.0
2010-09-20 14:10:00,27.68,27.69,27.68,27.69,61000.0,16.8869,16.893,16.8869,16.893,61000.0
2010-09-20 14:15:00,27.69,27.72,27.68,27.71,177000.0,16.893,16.9113,16.8869,16.9052,177000.0
2010-09-20 14:20:00,27.71,27.75,27.71,27.74,110300.0,16.9052,16.9296,16.9052,16.9235,110300.0
2010-09-20 14:25:00,27.74,27.74,27.71,27.74,131900.0,16.9235,16.9235,16.9052,16.9235,131900.0
2010-09-20 14:30:00,27.73,27.75,27.72,27.75,135200.0,16.9174,16.9296,16.9113,16.9296,135200.0
2010-09-20 14:35:00,27.75,27.75,27.73,27.75,88000.0,16.9296,16.9296,16.9174,16.9296,88000.0
2010-09-20 14:40:00,27.75,27.75,27.74,27.75,56400.0,16.9296,16.9296,16.9235,16.9296,56400.0
2010-09-20 14:45:00,27.75,27.78,27.74,27.77,167500.0,16.9296,16.9479,16.9235,16.9418,167500.0
2010-09-20 14:50:00,27.76,27.77,27.76,27.77,81100.0,16.9357,16.9418,16.9357,16.9418,81100.0
2010-09-20 14:55:00,27.77,27.8,27.76,27.8,264300.0,16.9418,16.9601,16.9357,16.9601,264300.0
2010-09-20 15:00:00,27.8,27.84,27.79,27.82,165200.0,16.9601,16.9845,16.954,16.9723,165200.0
2010-09-20 15:05:00,27.82,27.83,27.82,27.83,72700.0,16.9723,16.9784,16.9723,16.9784,72700.0
2010-09-20 15:10:00,27.82,27.87,27.82,27.85,231100.0,16.9723,17.0028,16.9723,16.9906,231100.0
2010-09-20 15:15:00,27.86,27.86,27.82,27.84,169300.0,16.9967,16.9967,16.9723,16.9845,169300.0
2010-09-20 15:20:00,27.84,27.85,27.82,27.82,277800.0,16.9845,16.9906,16.9723,16.9723,277800.0
2010-09-20 15:25:00,27.83,27.83,27.79,27.8,91200.0,16.9784,16.9784,16.954,16.9601,91200.0
2010-09-20 15:30:00,27.8,27.8,27.76,27.78,155800.0,16.9601,16.9601,16.9357,16.9479,155800.0
2010-09-20 15:35:00,27.79,27.81,27.78,27.8,272500.0,16.954,16.9662,16.9479,16.9601,272500.0
2010-09-20 15:40:00,27.8,27.81,27.77,27.78,362500.0,16.9601,16.9662,16.9418,16.9479,362500.0
2010-09-20 15:45:00,27.77,27.78,27.76,27.78,331300.0,16.9418,16.9479,16.9357,16.9479,331300.0
2010-09-20 15:50:00,27.78,27.81,27.77,27.81,339700.0,16.9479,16.9662,16.9418,16.9662,339700.0
2010-09-20 15:55:00,27.81,27.83,27.79,27.79,982600.0,16.9662,16.9784,16.954,16.954,982600.0
2010-09-21 09:30:00,27.87,27.99,27.86,27.97,410400.0,17.0028,17.076,16.9967,17.0638,410400.0
2010-09-21 09:35:00,27.96,28.0,27.95,28.0,253900.0,17.0577,17.0821,17.0516,17.0821,253900.0
2010-09-21 09:40:00,27.99,28.0,27.97,27.98,246600.0,17.076,17.0821,17.0638,17.0699,246600.0
2010-09-21 09:45:00,27.98,27.98,27.9,27.9,160200.0,17.0699,17.0699,17.0211,17.0211,160200.0
2010-09-21 09:50:00,27.9,27.94,27.88,27.9,457000.0,17.0211,17.0455,17.0089,17.0211,457000.0
2010-09-21 09:55:00,27.9,27.91,27.88,27.9,186600.0,17.0211,17.0272,17.0089,17.0211,186600.0
2010-09-21 10:00:00,27.9,27.91,27.89,27.9,195000.0,17.0211,17.0272,17.015,17.0211,195000.0
2010-09-21 10:05:00,27.9,27.94,27.9,27.93,111400.0,17.0211,17.0455,17.0211,17.0394,111400.0
2010-09-21 10:10:00,27.94,27.96,27.93,27.96,80300.0,17.0455,17.0577,17.0394,17.0577,80300.0
2010-09-21 10:15:00,27.95,27.96,27.95,27.95,99800.0,17.0516,17.0577,17.0516,17.0516,99800.0
2010-09-21 10:20:00,27.95,27.97,27.91,27.91,129500.0,17.0516,17.0638,17.0272,17.0272,129500.0
2010-09-21 10:25:00,27.91,27.92,27.87,27.88,75300.0,17.0272,17.0333,17.0028,17.0089,75300.0
2010-09-21 10:30:00,27.87,27.88,27.84,27.86,113600.0,17.0028,17.0089,16.9845,16.9967,113600.0
2010-09-21 10:35:00,27.86,27.9,27.85,27.9,148000.0,16.9967,17.0211,16.9906,17.0211,148000.0
2010-09-21 10:40:00,27.9,27.92,27.88,27.89,85500.0,17.0211,17.0333,17.0089,17.015,85500.0
2010-09-21 10:45:00,27.88,27.89,27.87,27.89,106900.0,17.0089,17.015,17.0028,17.015,106900.0
2010-09-21 10:50:00,27.89,27.89,27.88,27.88,36600.0,17.015,17.015,17.0089,17.0089,36600.0
2010-09-21 10:55:00,27.88,27.89,27.84,27.85,172400.0,17.0089,17.015,16.9845,16.9906,172400.0
2010-09-21 11:00:00,27.84,27.85,27.84,27.85,53100.0,16.9845,16.9906,16.9845,16.9906,53100.0
2010-09-21 11:05:00,27.85,27.87,27.84,27.85,113800.0,16.9906,17.0028,16.9845,16.9906,113800.0
2010-09-21 11:10:00,27.84,27.86,27.8,27.81,197100.0,16.9845,16.9967,16.9601,16.9662,197100.0
2010-09-21 11:15:00,27.8,27.81,27.77,27.78,108400.0,16.9601,16.9662,16.9418,16.9479,108400.0
2010-09-21 11:20:00,27.77,27.8,27.77,27.8,119400.0,16.9418,16.9601,16.9418,16.9601,119400.0
2010-09-21 11:25:00,27.8,27.8,27.77,27.78,71700.0,16.9601,16.9601,16.9418,16.9479,71700.0
2010-09-21 11:30:00,27.77,27.8,27.76,27.77,131000.0,16.9418,16.9601,16.9357,16.9418,131000.0
2010-09-21 11:35:00,27.77,27.78,27.76,27.76,69800.0,16.9418,16.9479,16.9357,16.9357,69800.0
2010-09-21 11:40:00,27.76,27.77,27.72,27.77,96000.0,16.9357,16.9418,16.9113,16.9418,96000.0
2010-09-21 11:45:00,27.76,27.77,27.72,27.73,78700.0,16.9357,16.9418,16.9113,16.9174,78700.0
2010-09-21 11:50:00,27.72,27.74,27.71,27.72,93200.0,16.9113,16.9235,16.9052,16.9113,93200.0
2010-09-21 11:55:00,27.71,27.74,27.71,27.72,42200.0,16.9052,16.9235,16.9052,16.9113,42200.0
2010-09-21 12:00:00,27.73,27.75,27.71,27.72,102300.0,16.9174,16.9296,16.9052,16.9113,102300.0
2010-09-21 12:05:00,27.72,27.73,27.71,27.73,36200.0,16.9113,16.9174,16.9052,16.9174,36200.0
2010-09-21 12:10:00,27.72,27.75,27.72,27.75,29200.0,16.9113,16.9296,16.9113,16.9296,29200.0
2010-09-21 12:15:00,27.75,27.77,27.72,27.76,83000.0,16.9296,16.9418,16.9113,16.9357,83000.0
2010-09-21 12:20:00,27.77,27.79,27.76,27.77,54200.0,16.9418,16.954,16.9357,16.9418,54200.0
2010-09-21 12:25:00,27.78,27.8,27.77,27.8,39000.0,16.9479,16.9601,16.9418,16.9601,39000.0
2010-09-21 12:30:00,27.79,27.83,27.79,27.83,56700.0,16.954,16.9784,16.954,16.9784,56700.0
2010-09-21 12:35:00,27.82,27.89,27.82,27.89,125500.0,16.9723,17.015,16.9723,17.015,125500.0
2010-09-21 12:40:00,27.88,27.92,27.88,27.91,56300.0,17.0089,17.0333,17.0089,17.0272,56300.0
2010-09-21 12:45:00,27.92,27.92,27.89,27.91,73400.0,17.0333,17.0333,17.015,17.0272,73400.0
2010-09-21 12:50:00,27.9,27.94,27.9,27.94,53100.0,17.0211,17.0455,17.0211,17.0455,53100.0
2010-09-21 12:55:00,27.93,27.95,27.92,27.92,75800.0,17.0394,17.0516,17.0333,17.0333,75800.0
2010-09-21 13:00:00,27.92,27.93,27.87,27.91,239600.0,17.0333,17.0394,17.0028,17.0272,239600.0
2010-09-21 13:05:00,27.9,27.9,27.85,27.86,49200.0,17.0211,17.0211,16.9906,16.9967,49200.0
2010-09-21 13:10:00,27.86,27.88,27.86,27.87,46900.0,16.9967,17.0089,16.9967,17.0028,46900.0
2010-09-21 13:15:00,27.88,27.89,27.85,27.86,155400.0,17.0089,17.015,16.9906,16.9967,155400.0
2010-09-21 13:20:00,27.85,27.86,27.83,27.84,182100.0,16.9906,16.9967,16.9784,16.9845,182100.0
2010-09-21 13:25:00,27.85,27.85,27.8,27.83,177800.0,16.9906,16.9906,16.9601,16.9784,177800.0
2010-09-21 13:30:00,27.83,27.84,27.82,27.83,70300.0,16.9784,16.9845,16.9723,16.9784,70300.0
2010-09-21 13:35:00,27.82,27.83,27.8,27.83,109900.0,16.9723,16.9784,16.9601,16.9784,109900.0
2010-09-21 13:40:00,27.83,27.83,27.82,27.82,71400.0,16.9784,16.9784,16.9723,16.9723,71400.0
2010-09-21 13:45:00,27.82,27.83,27.82,27.82,61100.0,16.9723,16.9784,16.9723,16.9723,61100.0
2010-09-21 13:50:00,27.82,27.86,27.82,27.85,106400.0,16.9723,16.9967,16.9723,16.9906,106400.0
2010-09-21 13:55:00,27.85,27.86,27.82,27.83,129700.0,16.9906,16.9967,16.9723,16.9784,129700.0
2010-09-21 14:00:00,27.82,27.83,27.81,27.82,101800.0,16.9723,16.9784,16.9662,16.9723,101800.0
2010-09-21 14:05:00,27.81,27.83,27.81,27.83,67500.0,16.9662,16.9784,16.9662,16.9784,67500.0
2010-09-21 14:10:00,27.83,27.86,27.82,27.84,161300.0,16.9784,16.9967,16.9723,16.9845,161300.0
2010-09-21 14:15:00,27.84,27.97,27.77,27.96,310400.0,16.9845,17.0638,16.9418,17.0577,310400.0
2010-09-21 14:20:00,27.95,27.97,27.89,27.92,429300.0,17.0516,17.0638,17.015,17.0333,429300.0
2010-09-21 14:25:00,27.91,27.92,27.82,27.85,230100.0,17.0272,17.0333,16.9723,16.9906,230100.0
2010-09-21 14:30:00,27.85,27.9,27.84,27.9,282000.0,16.9906,17.0211,16.9845,17.0211,282000.0
2010-09-21 14:35:00,27.9,27.94,27.89,27.92,254000.0,17.0211,17.0455,17.015,17.0333,254000.0
2010-09-21 14:40:00,27.93,27.93,27.89,27.9,146400.0,17.0394,17.0394,17.015,17.0211,146400.0
2010-09-21 14:45:00,27.89,27.9,27.84,27.85,225900.0,17.015,17.0211,16.9845,16.9906,225900.0
2010-09-21 14:50:00,27.85,27.85,27.77,27.82,228900.0,16.9906,16.9906,16.9418,16.9723,228900.0
2010-09-21 14:55:00,27.82,27.86,27.8,27.86,171500.0,16.9723,16.9967,16.9601,16.9967,171500.0
2010-09-21 15:00:00,27.87,27.88,27.8,27.84,250300.0,17.0028,17.0089,16.9601,16.9845,250300.0
2010-09-21 15:05:00,27.85,27.89,27.84,27.89,76600.0,16.9906,17.015,16.9845,17.015,76600.0
2010-09-21 15:10:00,27.89,27.89,27.83,27.84,193300.0,17.015,17.015,16.9784,16.9845,193300.0
2010-09-21 15:15:00,27.84,27.89,27.84,27.88,165300.0,16.9845,17.015,16.9845,17.0089,165300.0
2010-09-21 15:20:00,27.89,27.91,27.88,27.89,217500.0,17.015,17.0272,17.0089,17.015,217500.0
2010-09-21 15:25:00,27.89,27.9,27.83,27.86,206400.0,17.015,17.0211,16.9784,16.9967,206400.0
2010-09-21 15:30:00,27.86,27.86,27.79,27.8,197100.0,16.9967,16.9967,16.954,16.9601,197100.0
2010-09-21 15:35:00,27.8,27.81,27.71,27.76,313700.0,16.9601,16.9662,16.9052,16.9357,313700.0
2010-09-21 15:40:00,27.76,27.81,27.75,27.8,138400.0,16.9357,16.9662,16.9296,16.9601,138400.0
2010-09-21 15:45:00,27.81,27.81,27.75,27.77,281400.0,16.9662,16.9662,16.9296,16.9418,281400.0
2010-09-21 15:50:00,27.77,27.82,27.76,27.81,293200.0,16.9418,16.9723,16.9357,16.9662,293200.0
2010-09-21 15:55:00,27.81,27.82,27.79,27.81,484900.0,16.9662,16.9723,16.954,16.9662,484900.0
2010-09-22 09:30:00,27.66,27.9,27.65,27.87,170100.0,16.8747,17.0211,16.8686,17.0028,170100.0
2010-09-22 09:35:00,27.87,27.89,27.82,27.82,149900.0,17.0028,17.015,16.9723,16.9723,149900.0
2010-09-22 09:40:00,27.83,27.84,27.79,27.8,145800.0,16.9784,16.9845,16.954,16.9601,145800.0
2010-09-22 09:45:00,27.81,27.84,27.8,27.83,85900.0,16.9662,16.9845,16.9601,16.9784,85900.0
2010-09-22 09:50:00,27.82,27.85,27.79,27.79,71800.0,16.9723,16.9906,16.954,16.954,71800.0
2010-09-22 09:55:00,27.79,27.8,27.76,27.79,82100.0,16.954,16.9601,16.9357,16.954,82100.0
2010-09-22 10:00:00,27.79,27.79,27.7,27.72,118900.0,16.954,16.954,16.8991,16.9113,118900.0
2010-09-22 10:05:00,27.72,27.78,27.72,27.77,89400.0,16.9113,16.9479,16.9113,16.9418,89400.0
2010-09-22 10:10:00,27.78,27.8,27.76,27.79,83300.0,16.9479,16.9601,16.9357,16.954,83300.0
2010-09-22 10:15:00,27.79,27.79,27.75,27.76,52500.0,16.954,16.954,16.9296,16.9357,52500.0
2010-09-22 10:20:00,27.76,27.76,27.74,27.75,40600.0,16.9357,16.9357,16.9235,16.9296,40600.0
2010-09-22 10:25:00,27.76,27.76,27.71,27.72,105100.0,16.9357,16.9357,16.9052,16.9113,105100.0
2010-09-22 10:30:00,27.71,27.74,27.66,27.66,271100.0,16.9052,16.9235,16.8747,16.8747,271100.0
2010-09-22 10:35:00,27.66,27.67,27.6,27.61,116300.0,16.8747,16.8808,16.8381,16.8442,116300.0
2010-09-22 10:40:00,27.6,27.67,27.59,27.66,90000.0,16.8381,16.8808,16.832,16.8747,90000.0
2010-09-22 10:45:00,27.66,27.66,27.62,27.62,127100.0,16.8747,16.8747,16.8503,16.8503,127100.0
2010-09-22 10:50:00,27.62,27.64,27.61,27.61,81900.0,16.8503,16.8625,16.8442,16.8442,81900.0
2010-09-22 10:55:00,27.61,27.64,27.6,27.63,180300.0,16.8442,16.8625,16.8381,16.8564,180300.0
2010-09-22 11:00:00,27.64,27.69,27.64,27.65,58100.0,16.8625,16.893,16.8625,16.8686,58100.0
2010-09-22 11:05:00,27.65,27.65,27.6,27.61,109800.0,16.8686,16.8686,16.8381,16.8442,109800.0
2010-09-22 11:10:00,27.61,27.64,27.58,27.61,119500.0,16.8442,16.8625,16.8259,16.8442,119500.0
2010-09-22 11:15:00,27.61,27.65,27.6,27.64,134100.0,16.8442,16.8686,16.8381,16.8625,134100.0
2010-09-22 11:20:00,27.64,27.64,27.6,27.6,83900.0,16.8625,16.8625,16.8381,16.8381,83900.0
2010-09-22 11:25:00,27.6,27.63,27.57,27.63,178200.0,16.8381,16.8564,16.8198,16.8564,178200.0
2010-09-22 11:30:00,27.63,27.63,27.59,27.6,53200.0,16.8564,16.8564,16.832,16.8381,53200.0
2010-09-22 11:35:00,27.6,27.67,27.6,27.63,74800.0,16.8381,16.8808,16.8381,16.8564,74800.0
2010-09-22 11:40:00,27.64,27.64,27.61,27.63,58300.0,16.8625,16.8625,16.8442,16.8564,58300.0
2010-09-22 11:45:00,27.63,27.64,27.61,27.62,28200.0,16.8564,16.8625,16.8442,16.8503,28200.0
2010-09-22 11:50:00,27.61,27.64,27.61,27.64,83600.0,16.8442,16.8625,16.8442,16.8625,83600.0
2010-09-22 11:55:00,27.64,27.65,27.61,27.63,36100.0,16.8625,16.8686,16.8442,16.8564,36100.0
2010-09-22 12:00:00,27.63,27.65,27.61,27.62,34200.0,16.8564,16.8686,16.8442,16.8503,34200.0
2010-09-22 12:05:00,27.63,27.66,27.61,27.66,49100.0,16.8564,16.8747,16.8442,16.8747,49100.0
2010-09-22 12:10:00,27.66,27.68,27.65,27.68,44200.0,16.8747,16.8869,16.8686,16.8869,44200.0
2010-09-22 12:15:00,27.68,27.69,27.67,27.68,52400.0,16.8869,16.893,16.8808,16.8869,52400.0
2010-09-22 12:20:00,27.68,27.68,27.66,27.67,35800.0,16.8869,16.8869,16.8747,16.8808,35800.0
2010-09-22 12:25:00,27.67,27.68,27.64,27.65,38300.0,16.8808,16.8869,16.8625,16.8686,38300.0
2010-09-22 12:30:00,27.65,27.65,27.62,27.62,43600.0,16.8686,16.8686,16.8503,16.8503,43600.0
2010-09-22 12:35:00,27.62,27.63,27.61,27.61,96800.0,16.8503,16.8564,16.8442,16.8442,96800.0
2010-09-22 12:40:00,27.62,27.64,27.61,27.62,58500.0,16.8503,16.8625,16.8442,16.8503,58500.0
2010-09-22 12:45:00,27.62,27.62,27.61,27.61,47500.0,16.8503,16.8503,16.8442,16.8442,47500.0
2010-09-22 12:50:00,27.61,27.62,27.6,27.61,60900.0,16.8442,16.8503,16.8381,16.8442,60900.0
2010-09-22 12:55:00,27.6,27.62,27.6,27.6,56000.0,16.8381,16.8503,16.8381,16.8381,56000.0
2010-09-22 13:00:00,27.6,27.63,27.6,27.61,52500.0,16.8381,16.8564,16.8381,16.8442,52500.0
2010-09-22 13:05:00,27.62,27.62,27.59,27.6,77300.0,16.8503,16.8503,16.832,16.8381,77300.0
2010-09-22 13:10:00,27.6,27.61,27.59,27.61,54600.0,16.8381,16.8442,16.832,16.8442,54600.0
2010-09-22 13:15:00,27.6,27.61,27.57,27.58,134200.0,16.8381,16.8442,16.8198,16.8259,134200.0
2010-09-22 13:20:00,27.58,27.59,27.57,27.58,89300.0,16.8259,16.832,16.8198,16.8259,89300.0
2010-09-22 13:25:00,27.58,27.61,27.57,27.6,40200.0,16.8259,16.8442,16.8198,16.8381,40200.0
2010-09-22 13:30:00,27.59,27.62,27.59,27.6,37600.0,16.832,16.8503,16.832,16.8381,37600.0
2010-09-22 13:35:00,27.6,27.61,27.57,27.6,104600.0,16.8381,16.8442,16.8198,16.8381,104600.0
2010-09-22 13:40:00,27.6,27.6,27.57,27.58,41300.0,16.8381,16.8381,16.8198,16.8259,41300.0
2010-09-22 13:45:00,27.58,27.6,27.57,27.6,33000.0,16.8259,16.8381,16.8198,16.8381,33000.0
2010-09-22 13:50:00,27.6,27.6,27.59,27.59,17600.0,16.8381,16.8381,16.832,16.832,17600.0
2010-09-22 13:55:00,27.6,27.6,27.59,27.59,10600.0,16.8381,16.8381,16.832,16.832,10600.0
2010-09-22 14:00:00,27.6,27.6,27.58,27.59,33500.0,16.8381,16.8381,16.8259,16.832,33500.0
2010-09-22 14:05:00,27.59,27.64,27.58,27.63,176500.0,16.832,16.8625,16.8259,16.8564,176500.0
2010-09-22 14:10:00,27.63,27.68,27.62,27.66,140200.0,16.8564,16.8869,16.8503,16.8747,140200.0
2010-09-22 14:15:00,27.67,27.67,27.64,27.65,46500.0,16.8808,16.8808,16.8625,16.8686,46500.0
2010-09-22 14:20:00,27.64,27.69,27.64,27.68,97100.0,16.8625,16.893,16.8625,16.8869,97100.0
2010-09-22 14:25:00,27.68,27.69,27.65,27.67,116900.0,16.8869,16.893,16.8686,16.8808,116900.0
2010-09-22 14:30:00,27.67,27.72,27.67,27.72,84100.0,16.8808,16.9113,16.8808,16.9113,84100.0
2010-09-22 14:35:00,27.71,27.8,27.71,27.8,132200.0,16.9052,16.9601,16.9052,16.9601,132200.0
2010-09-22 14:40:00,27.81,27.82,27.79,27.82,207200.0,16.9662,16.9723,16.954,16.9723,207200.0
2010-09-22 14:45:00,27.82,27.84,27.81,27.84,164500.0,16.9723,16.9845,16.9662,16.9845,164500.0
2010-09-22 14:50:00,27.83,27.84,27.81,27.81,208300.0,16.9784,16.9845,16.9662,16.9662,208300.0
2010-09-22 14:55:00,27.82,27.88,27.81,27.87,219000.0,16.9723,17.0089,16.9662,17.0028,219000.0
2010-09-22 15:00:00,27.86,27.87,27.84,27.86,98900.0,16.9967,17.0028,16.9845,16.9967,98900.0
2010-09-22 15:05:00,27.86,27.86,27.8,27.81,211700.0,16.9967,16.9967,16.9601,16.9662,211700.0
2010-09-22 15:10:00,27.8,27.84,27.8,27.82,255600.0,16.9601,16.9845,16.9601,16.9723,255600.0
2010-09-22 15:15:00,27.82,27.85,27.8,27.8,202900.0,16.9723,16.9906,16.9601,16.9601,202900.0
2010-09-22 15:20:00,27.8,27.86,27.8,27.85,204600.0,16.9601,16.9967,16.9601,16.9906,204600.0
2010-09-22 15:25:00,27.85,27.85,27.82,27.83,77400.0,16.9906,16.9906,16.9723,16.9784,77400.0
2010-09-22 15:30:00,27.83,27.83,27.81,27.82,202300.0,16.9784,16.9784,16.9662,16.9723,202300.0
2010-09-22 15:35:00,27.82,27.85,27.82,27.84,192700.0,16.9723,16.9906,16.9723,16.9845,192700.0
2010-09-22 15:40:00,27.83,27.84,27.83,27.84,60500.0,16.9784,16.9845,16.9784,16.9845,60500.0
2010-09-22 15:45:00,27.83,27.84,27.83,27.84,106500.0,16.9784,16.9845,16.9784,16.9845,106500.0
2010-09-22 15:50:00,27.84,27.86,27.83,27.85,381400.0,16.9845,16.9967,16.9784,16.9906,381400.0
2010-09-22 15:55:00,27.86,27.86,27.83,27.83,488600.0,16.9967,16.9967,16.9784,16.9784,488600.0
2010-09-23 09:30:00,27.62,27.7,27.54,27.66,216600.0,16.8503,16.8991,16.8015,16.8747,216600.0
2010-09-23 09:35:00,27.66,27.82,27.62,27.8,251300.0,16.8747,16.9723,16.8503,16.9601,251300.0
2010-09-23 09:40:00,27.8,27.8,27.76,27.78,139100.0,16.9601,16.9601,16.9357,16.9479,139100.0
2010-09-23 09:45:00,27.78,27.87,27.77,27.84,132800.0,16.9479,17.0028,16.9418,16.9845,132800.0
2010-09-23 09:50:00,27.84,27.87,27.79,27.85,75400.0,16.9845,17.0028,16.954,16.9906,75400.0
2010-09-23 09:55:00,27.85,27.85,27.78,27.79,71800.0,16.9906,16.9906,16.9479,16.954,71800.0
2010-09-23 10:00:00,27.8,27.86,27.8,27.83,68200.0,16.9601,16.9967,16.9601,16.9784,68200.0
2010-09-23 10:05:00,27.82,27.84,27.8,27.83,78500.0,16.9723,16.9845,16.9601,16.9784,78500.0
2010-09-23 10:10:00,27.83,27.87,27.83,27.85,123600.0,16.9784,17.0028,16.9784,16.9906,123600.0
2010-09-23 10:15:00,27.86,27.88,27.85,27.88,32900.0,16.9967,17.0089,16.9906,17.0089,32900.0
2010-09-23 10:20:00,27.88,27.88,27.87,27.88,19700.0,17.0089,17.0089,17.0028,17.0089,19700.0
2010-09-23 10:25:00,27.88,27.92,27.87,27.92,61800.0,17.0089,17.0333,17.0028,17.0333,61800.0
2010-09-23 10:30:00,27.92,27.97,27.91,27.94,84800.0,17.0333,17.0638,17.0272,17.0455,84800.0
2010-09-23 10:35:00,27.94,27.95,27.94,27.95,46300.0,17.0455,17.0516,17.0455,17.0516,46300.0
2010-09-23 10:40:00,27.94,27.97,27.93,27.93,51200.0,17.0455,17.0638,17.0394,17.0394,51200.0
2010-09-23 10:45:00,27.93,27.93,27.91,27.91,62500.0,17.0394,17.0394,17.0272,17.0272,62500.0
2010-09-23 10:50:00,27.91,27.93,27.91,27.92,74700.0,17.0272,17.0394,17.0272,17.0333,74700.0
2010-09-23 10:55:00,27.92,27.93,27.91,27.92,133500.0,17.0333,17.0394,17.0272,17.0333,133500.0
2010-09-23 11:00:00,27.92,27.93,27.92,27.93,98100.0,17.0333,17.0394,17.0333,17.0394,98100.0
2010-09-23 11:05:00,27.92,27.94,27.92,27.93,23000.0,17.0333,17.0455,17.0333,17.0394,23000.0
2010-09-23 11:10:00,27.93,27.95,27.92,27.95,77700.0,17.0394,17.0516,17.0333,17.0516,77700.0
2010-09-23 11:15:00,27.95,27.95,27.93,27.94,32800.0,17.0516,17.0516,17.0394,17.0455,32800.0
2010-09-23 11:20:00,27.94,27.96,27.93,27.94,94000.0,17.0455,17.0577,17.0394,17.0455,94000.0
2010-09-23 11:25:00,27.94,27.98,27.93,27.96,59100.0,17.0455,17.0699,17.0394,17.0577,59100.0
2010-09-23 11:30:00,27.97,27.99,27.95,27.97,62700.0,17.0638,17.076,17.0516,17.0638,62700.0
2010-09-23 11:35:00,27.97,27.98,27.96,27.98,38200.0,17.0638,17.0699,17.0577,17.0699,38200.0
2010-09-23 11:40:00,27.98,27.98,27.97,27.98,16600.0,17.0699,17.0699,17.0638,17.0699,16600.0
2010-09-23 11:45:00,27.98,27.99,27.97,27.99,62700.0,17.0699,17.076,17.0638,17.076,62700.0
2010-09-23 11:50:00,27.98,27.99,27.97,27.99,38900.0,17.0699,17.076,17.0638,17.076,38900.0
2010-09-23 11:55:00,27.98,28.0,27.98,27.99,62400.0,17.0699,17.0821,17.0699,17.076,62400.0
2010-09-23 12:00:00,27.98,27.99,27.98,27.99,61400.0,17.0699,17.076,17.0699,17.076,61400.0
2010-09-23 12:05:00,27.99,27.99,27.98,27.99,15600.0,17.076,17.076,17.0699,17.076,15600.0
2010-09-23 12:10:00,27.99,27.99,27.98,27.99,22000.0,17.076,17.076,17.0699,17.076,22000.0
2010-09-23 12:15:00,27.99,27.99,27.96,27.96,90000.0,17.076,17.076,17.0577,17.0577,90000.0
2010-09-23 12:20:00,27.97,27.98,27.96,27.97,36400.0,17.0638,17.0699,17.0577,17.0638,36400.0
2010-09-23 12:25:00,27.98,27.98,27.94,27.95,44300.0,17.0699,17.0699,17.0455,17.0516,44300.0
2010-09-23 12:30:00,27.96,27.96,27.94,27.94,54000.0,17.0577,17.0577,17.0455,17.0455,54000.0
2010-09-23 12:35:00,27.95,27.98,27.91,27.92,265600.0,17.0516,17.0699,17.0272,17.0333,265600.0
2010-09-23 12:40:00,27.92,27.93,27.91,27.91,30800.0,17.0333,17.0394,17.0272,17.0272,30800.0
2010-09-23 12:45:00,27.91,27.92,27.9,27.91,22700.0,17.0272,17.0333,17.0211,17.0272,22700.0
2010-09-23 12:50:00,27.9,27.91,27.89,27.91,36200.0,17.0211,17.0272,17.015,17.0272,36200.0
2010-09-23 12:55:00,27.9,27.91,27.9,27.91,12300.0,17.0211,17.0272,17.0211,17.0272,12300.0
2010-09-23 13:00:00,27.91,27.91,27.9,27.91,9100.0,17.0272,17.0272,17.0211,17.0272,9100.0
2010-09-23 13:05:00,27.91,27.92,27.9,27.92,31800.0,17.0272,17.0333,17.0211,17.0333,31800.0
2010-09-23 13:10:00,27.92,27.92,27.88,27.89,53800.0,17.0333,17.0333,17.0089,17.015,53800.0
2010-09-23 13:15:00,27.89,27.9,27.88,27.88,52800.0,17.015,17.0211,17.0089,17.0089,52800.0
2010-09-23 13:20:00,27.89,27.92,27.88,27.91,42600.0,17.015,17.0333,17.0089,17.0272,42600.0
2010-09-23 13:25:00,27.91,27.91,27.9,27.9,11600.0,17.0272,17.0272,17.0211,17.0211,11600.0
2010-09-23 13:30:00,27.91,27.91,27.9,27.91,29400.0,17.0272,17.0272,17.0211,17.0272,29400.0
2010-09-23 13:35:00,27.91,27.91,27.9,27.9,28300.0,17.0272,17.0272,17.0211,17.0211,28300.0
2010-09-23 13:40:00,27.91,27.91,27.9,27.9,21100.0,17.0272,17.0272,17.0211,17.0211,21100.0
2010-09-23 13:45:00,27.9,27.92,27.9,27.92,40500.0,17.0211,17.0333,17.0211,17.0333,40500.0
2010-09-23 13:50:00,27.92,27.92,27.9,27.92,71300.0,17.0333,17.0333,17.0211,17.0333,71300.0
2010-09-23 13:55:00,27.92,27.92,27.89,27.9,73900.0,17.0333,17.0333,17.015,17.0211,73900.0
2010-09-23 14:00:00,27.9,27.92,27.89,27.91,66100.0,17.0211,17.0333,17.015,17.0272,66100.0
2010-09-23 14:05:00,27.91,27.92,27.9,27.91,54000.0,17.0272,17.0333,17.0211,17.0272,54000.0
2010-09-23 14:10:00,27.91,27.91,27.9,27.9,16900.0,17.0272,17.0272,17.0211,17.0211,16900.0
2010-09-23 14:15:00,27.91,27.91,27.9,27.91,22600.0,17.0272,17.0272,17.0211,17.0272,22600.0
2010-09-23 14:20:00,27.9,27.92,27.9,27.91,465400.0,17.0211,17.0333,17.0211,17.0272,465400.0
2010-09-23 14:25:00,27.91,27.91,27.9,27.91,20800.0,17.0272,17.0272,17.0211,17.0272,20800.0
2010-09-23 14:30:00,27.91,27.91,27.89,27.9,87600.0,17.0272,17.0272,17.015,17.0211,87600.0
2010-09-23 14:35:00,27.91,27.91,27.88,27.88,47100.0,17.0272,17.0272,17.0089,17.0089,47100.0
2010-09-23 14:40:00,27.89,27.89,27.84,27.86,202300.0,17.015,17.015,16.9845,16.9967,202300.0
2010-09-23 14:45:00,27.85,27.85,27.8,27.81,61700.0,16.9906,16.9906,16.9601,16.9662,61700.0
2010-09-23 14:50:00,27.81,27.83,27.8,27.82,193800.0,16.9662,16.9784,16.9601,16.9723,193800.0
2010-09-23 14:55:00,27.82,27.82,27.76,27.77,116600.0,16.9723,16.9723,16.9357,16.9418,116600.0
2010-09-23 15:00:00,27.76,27.77,27.75,27.76,87000.0,16.9357,16.9418,16.9296,16.9357,87000.0
2010-09-23 15:05:00,27.75,27.76,27.68,27.7,215400.0,16.9296,16.9357,16.8869,16.8991,215400.0
2010-09-23 15:10:00,27.69,27.73,27.69,27.71,176100.0,16.893,16.9174,16.893,16.9052,176100.0
2010-09-23 15:15:00,27.72,27.72,27.68,27.69,128400.0,16.9113,16.9113,16.8869,16.893,128400.0
2010-09-23 15:20:00,27.7,27.7,27.69,27.7,74700.0,16.8991,16.8991,16.893,16.8991,74700.0
2010-09-23 15:25:00,27.69,27.7,27.64,27.65,158200.0,16.893,16.8991,16.8625,16.8686,158200.0
2010-09-23 15:30:00,27.64,27.68,27.63,27.65,228800.0,16.8625,16.8869,16.8564,16.8686,228800.0
2010-09-23 15:35:00,27.65,27.65,27.61,27.62,177900.0,16.8686,16.8686,16.8442,16.8503,177900.0
2010-09-23 15:40:00,27.61,27.64,27.6,27.62,361200.0,16.8442,16.8625,16.8381,16.8503,361200.0
2010-09-23 15:45:00,27.62,27.66,27.62,27.66,121400.0,16.8503,16.8747,16.8503,16.8747,121400.0
2010-09-23 15:50:00,27.66,27.66,27.65,27.66,138300.0,16.8747,16.8747,16.8686,16.8747,138300.0
2010-09-23 15:55:00,27.66,27.7,27.65,27.7,469200.0,16.8747,16.8991,16.8686,16.8991,469200.0
2010-09-24 09:30:00,27.75,27.83,27.6,27.61,376200.0,16.9296,16.9784,16.8381,16.8442,376200.0
2010-09-24 09:35:00,27.61,27.64,27.57,27.6,333700.0,16.8442,16.8625,16.8198,16.8381,333700.0
2010-09-24 09:40:00,27.6,27.67,27.59,27.66,218400.0,16.8381,16.8808,16.832,16.8747,218400.0
2010-09-24 09:45:00,27.67,27.8,27.67,27.77,167400.0,16.8808,16.9601,16.8808,16.9418,167400.0
2010-09-24 09:50:00,27.77,27.78,27.69,27.77,156400.0,16.9418,16.9479,16.893,16.9418,156400.0
2010-09-24 09:55:00,27.77,27.82,27.77,27.81,172600.0,16.9418,16.9723,16.9418,16.9662,172600.0
2010-09-24 10:00:00,27.8,27.89,27.78,27.89,146600.0,16.9601,17.015,16.9479,17.015,146600.0
2010-09-24 10:05:00,27.89,27.93,27.88,27.9,123500.0,17.015,17.0394,17.0089,17.0211,123500.0
2010-09-24 10:10:00,27.89,27.92,27.86,27.86,88000.0,17.015,17.0333,16.9967,16.9967,88000.0
2010-09-24 10:15:00,27.87,27.9,27.84,27.84,68100.0,17.0028,17.0211,16.9845,16.9845,68100.0
2010-09-24 10:20:00,27.84,27.89,27.84,27.86,122800.0,16.9845,17.015,16.9845,16.9967,122800.0
2010-09-24 10:25:00,27.86,27.93,27.85,27.91,128400.0,16.9967,17.0394,16.9906,17.0272,128400.0
2010-09-24 10:30:00,27.92,27.92,27.85,27.86,128200.0,17.0333,17.0333,16.9906,16.9967,128200.0
2010-09-24 10:35:00,27.85,27.86,27.81,27.82,234100.0,16.9906,16.9967,16.9662,16.9723,234100.0
2010-09-24 10:40:00,27.82,27.85,27.8,27.8,178000.0,16.9723,16.9906,16.9601,16.9601,178000.0
2010-09-24 10:45:00,27.8,27.81,27.75,27.76,158900.0,16.9601,16.9662,16.9296,16.9357,158900.0
2010-09-24 10:50:00,27.76,27.77,27.75,27.75,77100.0,16.9357,16.9418,16.9296,16.9296,77100.0
2010-09-24 10:55:00,27.75,27.76,27.73,27.75,60500.0,16.9296,16.9357,16.9174,16.9296,60500.0
2010-09-24 11:00:00,27.75,27.76,27.73,27.75,85200.0,16.9296,16.9357,16.9174,16.9296,85200.0
2010-09-24 11:05:00,27.74,27.75,27.7,27.73,151200.0,16.9235,16.9296,16.8991,16.9174,151200.0
2010-09-24 11:10:00,27.72,27.74,27.7,27.73,128600.0,16.9113,16.9235,16.8991,16.9174,128600.0
2010-09-24 11:15:00,27.74,27.77,27.7,27.76,142000.0,16.9235,16.9418,16.8991,16.9357,142000.0
2010-09-24 11:20:00,27.76,27.79,27.75,27.79,114900.0,16.9357,16.954,16.9296,16.954,114900.0
2010-09-24 11:25:00,27.79,27.82,27.78,27.81,62400.0,16.954,16.9723,16.9479,16.9662,62400.0
2010-09-24 11:30:00,27.81,27.83,27.8,27.83,121700.0,16.9662,16.9784,16.9601,16.9784,121700.0
2010-09-24 11:35:00,27.83,27.86,27.81,27.85,87800.0,16.9784,16.9967,16.9662,16.9906,87800.0
2010-09-24 11:40:00,27.84,27.86,27.83,27.84,65700.0,16.9845,16.9967,16.9784,16.9845,65700.0
2010-09-24 11:45:00,27.85,27.86,27.82,27.85,84500.0,16.9906,16.9967,16.9723,16.9906,84500.0
2010-09-24 11:50:00,27.85,27.85,27.82,27.82,132400.0,16.9906,16.9906,16.9723,16.9723,132400.0
2010-09-24 11:55:00,27.83,27.85,27.81,27.82,123500.0,16.9784,16.9906,16.9662,16.9723,123500.0
2010-09-24 12:00:00,27.82,27.83,27.79,27.79,91000.0,16.9723,16.9784,16.954,16.954,91000.0
2010-09-24 12:05:00,27.8,27.8,27.77,27.78,43300.0,16.9601,16.9601,16.9418,16.9479,43300.0
2010-09-24 12:10:00,27.78,27.8,27.78,27.8,36700.0,16.9479,16.9601,16.9479,16.9601,36700.0
2010-09-24 12:15:00,27.79,27.8,27.79,27.8,37300.0,16.954,16.9601,16.954,16.9601,37300.0
2010-09-24 12:20:00,27.79,27.8,27.75,27.77,88100.0,16.954,16.9601,16.9296,16.9418,88100.0
2010-09-24 12:25:00,27.76,27.79,27.76,27.77,47300.0,16.9357,16.954,16.9357,16.9418,47300.0
2010-09-24 12:30:00,27.78,27.79,27.71,27.71,88500.0,16.9479,16.954,16.9052,16.9052,88500.0
2010-09-24 12:35:00,27.72,27.75,27.7,27.75,63800.0,16.9113,16.9296,16.8991,16.9296,63800.0
2010-09-24 12:40:00,27.74,27.77,27.73,27.77,75100.0,16.9235,16.9418,16.9174,16.9418,75100.0
2010-09-24 12:45:00,27.76,27.78,27.76,27.77,38400.0,16.9357,16.9479,16.9357,16.9418,38400.0
2010-09-24 12:50:00,27.78,27.78,27.76,27.76,39300.0,16.9479,16.9479,16.9357,16.9357,39300.0
2010-09-24 12:55:00,27.76,27.77,27.73,27.74,39100.0,16.9357,16.9418,16.9174,16.9235,39100.0
2010-09-24 13:00:00,27.74,27.76,27.73,27.74,104000.0,16.9235,16.9357,16.9174,16.9235,104000.0
2010-09-24 13:05:00,27.73,27.75,27.73,27.75,38500.0,16.9174,16.9296,16.9174,16.9296,38500.0
2010-09-24 13:10:00,27.75,27.75,27.73,27.73,60500.0,16.9296,16.9296,16.9174,16.9174,60500.0
2010-09-24 13:15:00,27.74,27.74,27.73,27.74,20800.0,16.9235,16.9235,16.9174,16.9235,20800.0
2010-09-24 13:20:00,27.73,27.75,27.73,27.74,42200.0,16.9174,16.9296,16.9174,16.9235,42200.0
2010-09-24 13:25:00,27.73,27.74,27.71,27.73,67900.0,16.9174,16.9235,16.9052,16.9174,67900.0
2010-09-24 13:30:00,27.73,27.75,27.72,27.75,66700.0,16.9174,16.9296,16.9113,16.9296,66700.0
2010-09-24 13:35:00,27.75,27.77,27.74,27.75,57700.0,16.9296,16.9418,16.9235,16.9296,57700.0
2010-09-24 13:40:00,27.75,27.75,27.73,27.75,38700.0,16.9296,16.9296,16.9174,16.9296,38700.0
2010-09-24 13:45:00,27.75,27.76,27.74,27.74,44600.0,16.9296,16.9357,16.9235,16.9235,44600.0
2010-09-24 13:50:00,27.74,27.75,27.73,27.75,10900.0,16.9235,16.9296,16.9174,16.9296,10900.0
2010-09-24 13:55:00,27.74,27.75,27.72,27.73,77700.0,16.9235,16.9296,16.9113,16.9174,77700.0
2010-09-24 14:00:00,27.73,27.73,27.7,27.71,108400.0,16.9174,16.9174,16.8991,16.9052,108400.0
2010-09-24 14:05:00,27.71,27.72,27.68,27.69,71600.0,16.9052,16.9113,16.8869,16.893,71600.0
2010-09-24 14:10:00,27.7,27.7,27.68,27.69,100900.0,16.8991,16.8991,16.8869,16.893,100900.0
2010-09-24 14:15:00,27.69,27.7,27.68,27.69,51100.0,16.893,16.8991,16.8869,16.893,51100.0
2010-09-24 14:20:00,27.69,27.69,27.67,27.68,85900.0,16.893,16.893,16.8808,16.8869,85900.0
2010-09-24 14:25:00,27.68,27.71,27.66,27.69,87400.0,16.8869,16.9052,16.8747,16.893,87400.0
2010-09-24 14:30:00,27.69,27.71,27.68,27.69,108600.0,16.893,16.9052,16.8869,16.893,108600.0
2010-09-24 14:35:00,27.69,27.71,27.69,27.71,102100.0,16.893,16.9052,16.893,16.9052,102100.0
2010-09-24 14:40:00,27.7,27.72,27.7,27.71,77400.0,16.8991,16.9113,16.8991,16.9052,77400.0
2010-09-24 14:45:00,27.71,27.72,27.67,27.69,161500.0,16.9052,16.9113,16.8808,16.893,161500.0
2010-09-24 14:50:00,27.69,27.71,27.68,27.69,66000.0,16.893,16.9052,16.8869,16.893,66000.0
2010-09-24 14:55:00,27.69,27.7,27.68,27.69,81700.0,16.893,16.8991,16.8869,16.893,81700.0
2010-09-24 15:00:00,27.69,27.69,27.68,27.68,47700.0,16.893,16.893,16.8869,16.8869,47700.0
2010-09-24 15:05:00,27.68,27.69,27.68,27.69,55500.0,16.8869,16.893,16.8869,16.893,55500.0
2010-09-24 15:10:00,27.69,27.71,27.68,27.71,117700.0,16.893,16.9052,16.8869,16.9052,117700.0
2010-09-24 15:15:00,27.71,27.71,27.68,27.69,92100.0,16.9052,16.9052,16.8869,16.893,92100.0
2010-09-24 15:20:00,27.68,27.69,27.67,27.68,91800.0,16.8869,16.893,16.8808,16.8869,91800.0
2010-09-24 15:25:00,27.68,27.7,27.67,27.68,100800.0,16.8869,16.8991,16.8808,16.8869,100800.0
2010-09-24 15:30:00,27.68,27.69,27.65,27.65,302600.0,16.8869,16.893,16.8686,16.8686,302600.0
2010-09-24 15:35:00,27.66,27.67,27.64,27.64,274000.0,16.8747,16.8808,16.8625,16.8625,274000.0
2010-09-24 15:40:00,27.64,27.65,27.6,27.61,1093300.0,16.8625,16.8686,16.8381,16.8442,1093300.0
2010-09-24 15:45:00,27.61,27.66,27.61,27.61,599400.0,16.8442,16.8747,16.8442,16.8442,599400.0
2010-09-24 15:50:00,27.61,27.62,27.6,27.62,510500.0,16.8442,16.8503,16.8381,16.8503,510500.0
2010-09-24 15:55:00,27.61,27.62,27.6,27.6,520500.0,16.8442,16.8503,16.8381,16.8381,520500.0
2010-09-27 09:30:00,27.65,27.7,27.63,27.67,289500.0,16.8686,16.8991,16.8564,16.8808,289500.0
2010-09-27 09:35:00,27.66,27.67,27.62,27.66,141500.0,16.8747,16.8808,16.8503,16.8747,141500.0
2010-09-27 09:40:00,27.67,27.77,27.66,27.72,196000.0,16.8808,16.9418,16.8747,16.9113,196000.0
2010-09-27 09:45:00,27.72,27.77,27.69,27.71,206500.0,16.9113,16.9418,16.893,16.9052,206500.0
2010-09-27 09:50:00,27.7,27.71,27.65,27.67,106000.0,16.8991,16.9052,16.8686,16.8808,106000.0
2010-09-27 09:55:00,27.67,27.67,27.63,27.64,102800.0,16.8808,16.8808,16.8564,16.8625,102800.0
2010-09-27 10:00:00,27.64,27.66,27.63,27.64,107300.0,16.8625,16.8747,16.8564,16.8625,107300.0
2010-09-27 10:05:00,27.64,27.65,27.64,27.64,73500.0,16.8625,16.8686,16.8625,16.8625,73500.0
2010-09-27 10:10:00,27.65,27.65,27.64,27.64,41600.0,16.8686,16.8686,16.8625,16.8625,41600.0
2010-09-27 10:15:00,27.64,27.65,27.62,27.64,55900.0,16.8625,16.8686,16.8503,16.8625,55900.0
2010-09-27 10:20:00,27.64,27.68,27.63,27.67,54400.0,16.8625,16.8869,16.8564,16.8808,54400.0
2010-09-27 10:25:00,27.68,27.69,27.65,27.67,103800.0,16.8869,16.893,16.8686,16.8808,103800.0
2010-09-27 10:30:00,27.67,27.68,27.64,27.65,113400.0,16.8808,16.8869,16.8625,16.8686,113400.0
2010-09-27 10:35:00,27.65,27.66,27.63,27.64,77600.0,16.8686,16.8747,16.8564,16.8625,77600.0
2010-09-27 10:40:00,27.64,27.66,27.63,27.65,63900.0,16.8625,16.8747,16.8564,16.8686,63900.0
2010-09-27 10:45:00,27.64,27.66,27.64,27.64,61600.0,16.8625,16.8747,16.8625,16.8625,61600.0
2010-09-27 10:50:00,27.64,27.65,27.62,27.62,40000.0,16.8625,16.8686,16.8503,16.8503,40000.0
2010-09-27 10:55:00,27.63,27.65,27.62,27.65,51300.0,16.8564,16.8686,16.8503,16.8686,51300.0
2010-09-27 11:00:00,27.64,27.65,27.64,27.65,49200.0,16.8625,16.8686,16.8625,16.8686,49200.0
2010-09-27 11:05:00,27.65,27.67,27.62,27.63,168400.0,16.8686,16.8808,16.8503,16.8564,168400.0
2010-09-27 11:10:00,27.64,27.64,27.62,27.63,53700.0,16.8625,16.8625,16.8503,16.8564,53700.0
2010-09-27 11:15:00,27.63,27.63,27.6,27.62,49200.0,16.8564,16.8564,16.8381,16.8503,49200.0
2010-09-27 11:20:00,27.63,27.64,27.62,27.63,46900.0,16.8564,16.8625,16.8503,16.8564,46900.0
2010-09-27 11:25:00,27.64,27.64,27.63,27.64,20300.0,16.8625,16.8625,16.8564,16.8625,20300.0
2010-09-27 11:30:00,27.63,27.65,27.63,27.65,39100.0,16.8564,16.8686,16.8564,16.8686,39100.0
2010-09-27 11:35:00,27.65,27.65,27.61,27.64,56800.0,16.8686,16.8686,16.8442,16.8625,56800.0
2010-09-27 11:40:00,27.64,27.65,27.62,27.62,69100.0,16.8625,16.8686,16.8503,16.8503,69100.0
2010-09-27 11:45:00,27.62,27.66,27.61,27.65,220500.0,16.8503,16.8747,16.8442,16.8686,220500.0
2010-09-27 11:50:00,27.65,27.65,27.63,27.65,44900.0,16.8686,16.8686,16.8564,16.8686,44900.0
2010-09-27 11:55:00,27.64,27.65,27.62,27.63,57000.0,16.8625,16.8686,16.8503,16.8564,57000.0
2010-09-27 12:00:00,27.63,27.64,27.62,27.63,119500.0,16.8564,16.8625,16.8503,16.8564,119500.0
2010-09-27 12:05:00,27.63,27.65,27.61,27.64,338900.0,16.8564,16.8686,16.8442,16.8625,338900.0
2010-09-27 12:10:00,27.65,27.65,27.63,27.64,69800.0,16.8686,16.8686,16.8564,16.8625,69800.0
2010-09-27 12:15:00,27.64,27.65,27.6,27.6,107400.0,16.8625,16.8686,16.8381,16.8381,107400.0
2010-09-27 12:20:00,27.61,27.61,27.6,27.6,39800.0,16.8442,16.8442,16.8381,16.8381,39800.0
2010-09-27 12:25:00,27.6,27.61,27.59,27.6,184400.0,16.8381,16.8442,16.832,16.8381,184400.0
2010-09-27 12:30:00,27.6,27.61,27.6,27.6,26900.0,16.8381,16.8442,16.8381,16.8381,26900.0
2010-09-27 12:35:00,27.6,27.63,27.6,27.61,58200.0,16.8381,16.8564,16.8381,16.8442,58200.0
2010-09-27 12:40:00,27.62,27.62,27.6,27.61,57100.0,16.8503,16.8503,16.8381,16.8442,57100.0
2010-09-27 12:45:00,27.62,27.62,27.59,27.6,301100.0,16.8503,16.8503,16.832,16.8381,301100.0
2010-09-27 12:50:00,27.6,27.62,27.6,27.61,19900.0,16.8381,16.8503,16.8381,16.8442,19900.0
2010-09-27 12:55:00,27.61,27.64,27.61,27.62,44700.0,16.8442,16.8625,16.8442,16.8503,44700.0
2010-09-27 13:00:00,27.62,27.64,27.6,27.62,58200.0,16.8503,16.8625,16.8381,16.8503,58200.0
2010-09-27 13:05:00,27.62,27.64,27.6,27.63,48300.0,16.8503,16.8625,16.8381,16.8564,48300.0
2010-09-27 13:10:00,27.63,27.64,27.62,27.64,27500.0,16.8564,16.8625,16.8503,16.8625,27500.0
2010-09-27 13:15:00,27.64,27.64,27.6,27.6,161300.0,16.8625,16.8625,16.8381,16.8381,161300.0
2010-09-27 13:20:00,27.61,27.61,27.6,27.6,28400.0,16.8442,16.8442,16.8381,16.8381,28400.0
2010-09-27 13:25:00,27.6,27.61,27.6,27.6,25700.0,16.8381,16.8442,16.8381,16.8381,25700.0
2010-09-27 13:30:00,27.6,27.64,27.6,27.64,78000.0,16.8381,16.8625,16.8381,16.8625,78000.0
2010-09-27 13:35:00,27.64,27.64,27.62,27.62,86200.0,16.8625,16.8625,16.8503,16.8503,86200.0
2010-09-27 13:40:00,27.62,27.66,27.62,27.64,98700.0,16.8503,16.8747,16.8503,16.8625,98700.0
2010-09-27 13:45:00,27.64,27.66,27.62,27.63,89500.0,16.8625,16.8747,16.8503,16.8564,89500.0
2010-09-27 13:50:00,27.63,27.67,27.63,27.65,51800.0,16.8564,16.8808,16.8564,16.8686,51800.0
2010-09-27 13:55:00,27.66,27.67,27.63,27.63,46000.0,16.8747,16.8808,16.8564,16.8564,46000.0
2010-09-27 14:00:00,27.63,27.64,27.61,27.63,60900.0,16.8564,16.8625,16.8442,16.8564,60900.0
2010-09-27 14:05:00,27.62,27.63,27.6,27.6,150500.0,16.8503,16.8564,16.8381,16.8381,150500.0
2010-09-27 14:10:00,27.6,27.63,27.6,27.62,60100.0,16.8381,16.8564,16.8381,16.8503,60100.0
2010-09-27 14:15:00,27.62,27.63,27.6,27.61,160200.0,16.8503,16.8564,16.8381,16.8442,160200.0
2010-09-27 14:20:00,27.62,27.63,27.61,27.61,59000.0,16.8503,16.8564,16.8442,16.8442,59000.0
2010-09-27 14:25:00,27.62,27.62,27.61,27.61,23600.0,16.8503,16.8503,16.8442,16.8442,23600.0
2010-09-27 14:30:00,27.61,27.63,27.6,27.6,52600.0,16.8442,16.8564,16.8381,16.8381,52600.0
2010-09-27 14:35:00,27.6,27.62,27.6,27.62,94300.0,16.8381,16.8503,16.8381,16.8503,94300.0
2010-09-27 14:40:00,27.62,27.64,27.61,27.63,111400.0,16.8503,16.8625,16.8442,16.8564,111400.0
2010-09-27 14:45:00,27.63,27.63,27.62,27.62,41400.0,16.8564,16.8564,16.8503,16.8503,41400.0
2010-09-27 14:50:00,27.62,27.63,27.59,27.61,211100.0,16.8503,16.8564,16.832,16.8442,211100.0
2010-09-27 14:55:00,27.62,27.62,27.61,27.61,62700.0,16.8503,16.8503,16.8442,16.8442,62700.0
2010-09-27 15:00:00,27.61,27.64,27.6,27.64,250400.0,16.8442,16.8625,16.8381,16.8625,250400.0
2010-09-27 15:05:00,27.64,27.66,27.63,27.65,73300.0,16.8625,16.8747,16.8564,16.8686,73300.0
2010-09-27 15:10:00,27.65,27.66,27.65,27.66,95400.0,16.8686,16.8747,16.8686,16.8747,95400.0
2010-09-27 15:15:00,27.66,27.68,27.65,27.68,177700.0,16.8747,16.8869,16.8686,16.8869,177700.0
2010-09-27 15:20:00,27.67,27.68,27.66,27.66,87800.0,16.8808,16.8869,16.8747,16.8747,87800.0
2010-09-27 15:25:00,27.67,27.67,27.64,27.66,104500.0,16.8808,16.8808,16.8625,16.8747,104500.0
2010-09-27 15:30:00,27.66,27.66,27.63,27.64,283000.0,16.8747,16.8747,16.8564,16.8625,283000.0
2010-09-27 15:35:00,27.64,27.65,27.63,27.65,141700.0,16.8625,16.8686,16.8564,16.8686,141700.0
2010-09-27 15:40:00,27.65,27.67,27.63,27.67,222100.0,16.8686,16.8808,16.8564,16.8808,222100.0
2010-09-27 15:45:00,27.66,27.67,27.63,27.64,198400.0,16.8747,16.8808,16.8564,16.8625,198400.0
2010-09-27 15:50:00,27.64,27.64,27.6,27.6,372000.0,16.8625,16.8625,16.8381,16.8381,372000.0
2010-09-27 15:55:00,27.6,27.61,27.6,27.61,476500.0,16.8381,16.8442,16.8381,16.8442,476500.0
2010-09-28 09:30:00,27.68,27.71,27.6,27.71,230800.0,16.8869,16.9052,16.8381,16.9052,230800.0
2010-09-28 09:35:00,27.71,27.8,27.7,27.75,185400.0,16.9052,16.9601,16.8991,16.9296,185400.0
2010-09-28 09:40:00,27.74,27.75,27.65,27.65,108600.0,16.9235,16.9296,16.8686,16.8686,108600.0
2010-09-28 09:45:00,27.65,27.79,27.64,27.79,128400.0,16.8686,16.954,16.8625,16.954,128400.0
2010-09-28 09:50:00,27.79,27.79,27.75,27.75,237700.0,16.954,16.954,16.9296,16.9296,237700.0
2010-09-28 09:55:00,27.75,27.76,27.7,27.71,307100.0,16.9296,16.9357,16.8991,16.9052,307100.0
2010-09-28 10:00:00,27.7,27.76,27.61,27.74,372500.0,16.8991,16.9357,16.8442,16.9235,372500.0
2010-09-28 10:05:00,27.74,27.75,27.7,27.72,115100.0,16.9235,16.9296,16.8991,16.9113,115100.0
2010-09-28 10:10:00,27.72,27.74,27.71,27.74,88300.0,16.9113,16.9235,16.9052,16.9235,88300.0
2010-09-28 10:15:00,27.74,27.79,27.73,27.79,80900.0,16.9235,16.954,16.9174,16.954,80900.0
2010-09-28 10:20:00,27.79,27.82,27.76,27.82,99100.0,16.954,16.9723,16.9357,16.9723,99100.0
2010-09-28 10:25:00,27.82,27.85,27.82,27.83,60200.0,16.9723,16.9906,16.9723,16.9784,60200.0
2010-09-28 10:30:00,27.84,27.85,27.8,27.8,68400.0,16.9845,16.9906,16.9601,16.9601,68400.0
2010-09-28 10:35:00,27.8,27.81,27.76,27.79,99200.0,16.9601,16.9662,16.9357,16.954,99200.0
2010-09-28 10:40:00,27.8,27.8,27.78,27.8,49200.0,16.9601,16.9601,16.9479,16.9601,49200.0
2010-09-28 10:45:00,27.8,27.8,27.78,27.78,66600.0,16.9601,16.9601,16.9479,16.9479,66600.0
2010-09-28 10:50:00,27.78,27.8,27.75,27.76,70100.0,16.9479,16.9601,16.9296,16.9357,70100.0
2010-09-28 10:55:00,27.76,27.82,27.75,27.82,95300.0,16.9357,16.9723,16.9296,16.9723,95300.0
2010-09-28 11:00:00,27.82,27.84,27.81,27.82,112200.0,16.9723,16.9845,16.9662,16.9723,112200.0
2010-09-28 11:05:00,27.83,27.84,27.82,27.84,46200.0,16.9784,16.9845,16.9723,16.9845,46200.0
2010-09-28 11:10:00,27.84,27.85,27.83,27.85,69200.0,16.9845,16.9906,16.9784,16.9906,69200.0
2010-09-28 11:15:00,27.85,27.89,27.84,27.86,92300.0,16.9906,17.015,16.9845,16.9967,92300.0
2010-09-28 11:20:00,27.86,27.9,27.85,27.9,145000.0,16.9967,17.0211,16.9906,17.0211,145000.0
2010-09-28 11:25:00,27.9,27.99,27.89,27.98,314200.0,17.0211,17.076,17.015,17.0699,314200.0
2010-09-28 11:30:00,27.98,27.99,27.9,27.93,146500.0,17.0699,17.076,17.0211,17.0394,146500.0
2010-09-28 11:35:00,27.94,27.97,27.92,27.93,63900.0,17.0455,17.0638,17.0333,17.0394,63900.0
2010-09-28 11:40:00,27.94,27.95,27.92,27.92,69300.0,17.0455,17.0516,17.0333,17.0333,69300.0
2010-09-28 11:45:00,27.92,27.93,27.91,27.92,71600.0,17.0333,17.0394,17.0272,17.0333,71600.0
2010-09-28 11:50:00,27.92,27.95,27.92,27.94,68900.0,17.0333,17.0516,17.0333,17.0455,68900.0
2010-09-28 11:55:00,27.93,27.94,27.91,27.92,62500.0,17.0394,17.0455,17.0272,17.0333,62500.0
2010-09-28 12:00:00,27.91,27.92,27.88,27.89,46100.0,17.0272,17.0333,17.0089,17.015,46100.0
2010-09-28 12:05:00,27.89,27.9,27.88,27.9,47700.0,17.015,17.0211,17.0089,17.0211,47700.0
2010-09-28 12:10:00,27.89,27.92,27.89,27.91,62000.0,17.015,17.0333,17.015,17.0272,62000.0
2010-09-28 12:15:00,27.91,27.93,27.9,27.91,72900.0,17.0272,17.0394,17.0211,17.0272,72900.0
2010-09-28 12:20:00,27.9,27.93,27.9,27.92,66700.0,17.0211,17.0394,17.0211,17.0333,66700.0
2010-09-28 12:25:00,27.92,27.95,27.91,27.92,88700.0,17.0333,17.0516,17.0272,17.0333,88700.0
2010-09-28 12:30:00,27.92,27.95,27.91,27.92,82300.0,17.0333,17.0516,17.0272,17.0333,82300.0
2010-09-28 12:35:00,27.91,27.92,27.91,27.92,41900.0,17.0272,17.0333,17.0272,17.0333,41900.0
2010-09-28 12:40:00,27.92,27.96,27.91,27.96,155600.0,17.0333,17.0577,17.0272,17.0577,155600.0
2010-09-28 12:45:00,27.95,27.96,27.93,27.94,43000.0,17.0516,17.0577,17.0394,17.0455,43000.0
2010-09-28 12:50:00,27.94,27.94,27.92,27.93,66400.0,17.0455,17.0455,17.0333,17.0394,66400.0
2010-09-28 12:55:00,27.93,27.94,27.92,27.94,51400.0,17.0394,17.0455,17.0333,17.0455,51400.0
2010-09-28 13:00:00,27.94,27.95,27.91,27.91,68000.0,17.0455,17.0516,17.0272,17.0272,68000.0
2010-09-28 13:05:00,27.92,27.92,27.88,27.89,53800.0,17.0333,17.0333,17.0089,17.015,53800.0
2010-09-28 13:10:00,27.9,27.9,27.89,27.9,16100.0,17.0211,17.0211,17.015,17.0211,16100.0
2010-09-28 13:15:00,27.9,27.9,27.87,27.88,52900.0,17.0211,17.0211,17.0028,17.0089,52900.0
2010-09-28 13:20:00,27.88,27.9,27.87,27.89,40300.0,17.0089,17.0211,17.0028,17.015,40300.0
2010-09-28 13:25:00,27.9,27.9,27.89,27.9,26300.0,17.0211,17.0211,17.015,17.0211,26300.0
2010-09-28 13:30:00,27.89,27.9,27.89,27.9,25900.0,17.015,17.0211,17.015,17.0211,25900.0
2010-09-28 13:35:00,27.9,27.92,27.89,27.9,82200.0,17.0211,17.0333,17.015,17.0211,82200.0
2010-09-28 13:40:00,27.9,27.91,27.89,27.9,63400.0,17.0211,17.0272,17.015,17.0211,63400.0
2010-09-28 13:45:00,27.9,27.9,27.88,27.89,30700.0,17.0211,17.0211,17.0089,17.015,30700.0
2010-09-28 13:50:00,27.88,27.91,27.87,27.89,84300.0,17.0089,17.0272,17.0028,17.015,84300.0
2010-09-28 13:55:00,27.9,27.92,27.89,27.92,59000.0,17.0211,17.0333,17.015,17.0333,59000.0
2010-09-28 14:00:00,27.92,27.92,27.89,27.9,29100.0,17.0333,17.0333,17.015,17.0211,29100.0
2010-09-28 14:05:00,27.9,27.91,27.88,27.89,60500.0,17.0211,17.0272,17.0089,17.015,60500.0
2010-09-28 14:10:00,27.89,27.91,27.88,27.9,66900.0,17.015,17.0272,17.0089,17.0211,66900.0
2010-09-28 14:15:00,27.89,27.9,27.87,27.88,72400.0,17.015,17.0211,17.0028,17.0089,72400.0
2010-09-28 14:20:00,27.88,27.88,27.84,27.84,58400.0,17.0089,17.0089,16.9845,16.9845,58400.0
2010-09-28 14:25:00,27.84,27.85,27.77,27.77,177900.0,16.9845,16.9906,16.9418,16.9418,177900.0
2010-09-28 14:30:00,27.77,27.78,27.76,27.77,176900.0,16.9418,16.9479,16.9357,16.9418,176900.0
2010-09-28 14:35:00,27.77,27.83,27.75,27.83,212800.0,16.9418,16.9784,16.9296,16.9784,212800.0
2010-09-28 14:40:00,27.82,27.87,27.81,27.85,270900.0,16.9723,17.0028,16.9662,16.9906,270900.0
2010-09-28 14:45:00,27.84,27.84,27.8,27.81,48300.0,16.9845,16.9845,16.9601,16.9662,48300.0
2010-09-28 14:50:00,27.82,27.83,27.81,27.82,42400.0,16.9723,16.9784,16.9662,16.9723,42400.0
2010-09-28 14:55:00,27.82,27.83,27.79,27.81,104700.0,16.9723,16.9784,16.954,16.9662,104700.0
2010-09-28 15:00:00,27.82,27.83,27.8,27.81,109700.0,16.9723,16.9784,16.9601,16.9662,109700.0
2010-09-28 15:05:00,27.81,27.86,27.81,27.86,82600.0,16.9662,16.9967,16.9662,16.9967,82600.0
2010-09-28 15:10:00,27.85,27.86,27.84,27.85,99700.0,16.9906,16.9967,16.9845,16.9906,99700.0
2010-09-28 15:15:00,27.86,27.87,27.84,27.86,158000.0,16.9967,17.0028,16.9845,16.9967,158000.0
2010-09-28 15:20:00,27.86,27.87,27.83,27.83,81700.0,16.9967,17.0028,16.9784,16.9784,81700.0
2010-09-28 15:25:00,27.83,27.84,27.82,27.84,144400.0,16.9784,16.9845,16.9723,16.9845,144400.0
2010-09-28 15:30:00,27.84,27.86,27.83,27.86,109600.0,16.9845,16.9967,16.9784,16.9967,109600.0
2010-09-28 15:35:00,27.86,27.89,27.85,27.88,162900.0,16.9967,17.015,16.9906,17.0089,162900.0
2010-09-28 15:40:00,27.88,27.9,27.88,27.88,213100.0,17.0089,17.0211,17.0089,17.0089,213100.0
2010-09-28 15:45:00,27.88,27.93,27.88,27.91,277200.0,17.0089,17.0394,17.0089,17.0272,277200.0
2010-09-28 15:50:00,27.9,27.93,27.9,27.92,263400.0,17.0211,17.0394,17.0211,17.0333,263400.0
2010-09-28 15:55:00,27.92,27.93,27.91,27.91,628800.0,17.0333,17.0394,17.0272,17.0272,628800.0
2010-09-29 09:30:00,27.57,27.65,27.49,27.57,354900.0,17.0165,17.0658,16.9671,17.0165,354900.0
2010-09-29 09:35:00,27.57,27.69,27.56,27.64,230800.0,17.0165,17.0905,17.0103,17.0597,230800.0
2010-09-29 09:40:00,27.64,27.71,27.63,27.67,118800.0,17.0597,17.1029,17.0535,17.0782,118800.0
2010-09-29 09:45:00,27.67,27.67,27.59,27.59,79900.0,17.0782,17.0782,17.0288,17.0288,79900.0
2010-09-29 09:50:00,27.59,27.59,27.55,27.57,342100.0,17.0288,17.0288,17.0041,17.0165,342100.0
2010-09-29 09:55:00,27.57,27.61,27.54,27.58,183200.0,17.0165,17.0411,16.9979,17.0226,183200.0
2010-09-29 10:00:00,27.58,27.58,27.47,27.5,320500.0,17.0226,17.0226,16.9547,16.9733,320500.0
2010-09-29 10:05:00,27.5,27.5,27.4,27.41,295300.0,16.9733,16.9733,16.9115,16.9177,295300.0
2010-09-29 10:10:00,27.41,27.42,27.39,27.39,88300.0,16.9177,16.9239,16.9054,16.9054,88300.0
2010-09-29 10:15:00,27.39,27.39,27.32,27.35,164400.0,16.9054,16.9054,16.8622,16.8807,164400.0
2010-09-29 10:20:00,27.35,27.35,27.28,27.31,244700.0,16.8807,16.8807,16.8375,16.856,244700.0
2010-09-29 10:25:00,27.31,27.33,27.26,27.33,137200.0,16.856,16.8683,16.8251,16.8683,137200.0
2010-09-29 10:30:00,27.33,27.39,27.33,27.35,175000.0,16.8683,16.9054,16.8683,16.8807,175000.0
2010-09-29 10:35:00,27.35,27.36,27.3,27.33,180400.0,16.8807,16.8868,16.8498,16.8683,180400.0
2010-09-29 10:40:00,27.33,27.35,27.29,27.3,112000.0,16.8683,16.8807,16.8436,16.8498,112000.0
2010-09-29 10:45:00,27.3,27.31,27.26,27.29,125200.0,16.8498,16.856,16.8251,16.8436,125200.0
2010-09-29 10:50:00,27.29,27.29,27.26,27.27,107500.0,16.8436,16.8436,16.8251,16.8313,107500.0
2010-09-29 10:55:00,27.26,27.3,27.23,27.26,200700.0,16.8251,16.8498,16.8066,16.8251,200700.0
2010-09-29 11:00:00,27.26,27.34,27.25,27.33,82300.0,16.8251,16.8745,16.8189,16.8683,82300.0
2010-09-29 11:05:00,27.34,27.35,27.29,27.29,108400.0,16.8745,16.8807,16.8436,16.8436,108400.0
2010-09-29 11:10:00,27.29,27.3,27.28,27.29,77200.0,16.8436,16.8498,16.8375,16.8436,77200.0
2010-09-29 11:15:00,27.28,27.29,27.22,27.25,136100.0,16.8375,16.8436,16.8004,16.8189,136100.0
2010-09-29 11:20:00,27.25,27.27,27.21,27.26,132100.0,16.8189,16.8313,16.7943,16.8251,132100.0
2010-09-29 11:25:00,27.25,27.25,27.23,27.24,53800.0,16.8189,16.8189,16.8066,16.8128,53800.0
2010-09-29 11:30:00,27.24,27.28,27.23,27.28,110000.0,16.8128,16.8375,16.8066,16.8375,110000.0
2010-09-29 11:35:00,27.28,27.37,27.27,27.37,206500.0,16.8375,16.893,16.8313,16.893,206500.0
2010-09-29 11:40:00,27.37,27.39,27.36,27.38,37300.0,16.893,16.9054,16.8868,16.8992,37300.0
2010-09-29 11:45:00,27.39,27.4,27.38,27.38,77500.0,16.9054,16.9115,16.8992,16.8992,77500.0
2010-09-29 11:50:00,27.38,27.39,27.34,27.37,173300.0,16.8992,16.9054,16.8745,16.893,173300.0
2010-09-29 11:55:00,27.37,27.39,27.33,27.35,140600.0,16.893,16.9054,16.8683,16.8807,140600.0
2010-09-29 12:00:00,27.35,27.36,27.33,27.34,99900.0,16.8807,16.8868,16.8683,16.8745,99900.0
2010-09-29 12:05:00,27.34,27.36,27.33,27.34,49800.0,16.8745,16.8868,16.8683,16.8745,49800.0
2010-09-29 12:10:00,27.33,27.34,27.3,27.31,156400.0,16.8683,16.8745,16.8498,16.856,156400.0
2010-09-29 12:15:00,27.31,27.33,27.3,27.32,16300.0,16.856,16.8683,16.8498,16.8622,16300.0
2010-09-29 12:20:00,27.32,27.36,27.32,27.36,39100.0,16.8622,16.8868,16.8622,16.8868,39100.0
2010-09-29 12:25:00,27.36,27.36,27.35,27.35,20600.0,16.8868,16.8868,16.8807,16.8807,20600.0
2010-09-29 12:30:00,27.35,27.36,27.31,27.33,89500.0,16.8807,16.8868,16.856,16.8683,89500.0
2010-09-29 12:35:00,27.34,27.34,27.31,27.34,51800.0,16.8745,16.8745,16.856,16.8745,51800.0
2010-09-29 12:40:00,27.34,27.41,27.33,27.4,92300.0,16.8745,16.9177,16.8683,16.9115,92300.0
2010-09-29 12:45:00,27.4,27.41,27.38,27.39,30000.0,16.9115,16.9177,16.8992,16.9054,30000.0
2010-09-29 12:50:00,27.4,27.4,27.38,27.4,47500.0,16.9115,16.9115,16.8992,16.9115,47500.0
2010-09-29 12:55:00,27.39,27.4,27.36,27.36,46500.0,16.9054,16.9115,16.8868,16.8868,46500.0
2010-09-29 13:00:00,27.37,27.38,27.35,27.35,43700.0,16.893,16.8992,16.8807,16.8807,43700.0
2010-09-29 13:05:00,27.35,27.36,27.3,27.3,109100.0,16.8807,16.8868,16.8498,16.8498,109100.0
2010-09-29 13:10:00,27.31,27.31,27.29,27.31,72800.0,16.856,16.856,16.8436,16.856,72800.0
2010-09-29 13:15:00,27.3,27.31,27.3,27.31,56800.0,16.8498,16.856,16.8498,16.856,56800.0
2010-09-29 13:20:00,27.3,27.31,27.3,27.3,35400.0,16.8498,16.856,16.8498,16.8498,35400.0
2010-09-29 13:25:00,27.3,27.31,27.26,27.26,74600.0,16.8498,16.856,16.8251,16.8251,74600.0
2010-09-29 13:30:00,27.27,27.31,27.26,27.3,76700.0,16.8313,16.856,16.8251,16.8498,76700.0
2010-09-29 13:35:00,27.3,27.31,27.25,27.25,99600.0,16.8498,16.856,16.8189,16.8189,99600.0
2010-09-29 13:40:00,27.26,27.29,27.25,27.29,52600.0,16.8251,16.8436,16.8189,16.8436,52600.0
2010-09-29 13:45:00,27.29,27.32,27.28,27.28,141700.0,16.8436,16.8622,16.8375,16.8375,141700.0
2010-09-29 13:50:00,27.29,27.32,27.28,27.3,75700.0,16.8436,16.8622,16.8375,16.8498,75700.0
2010-09-29 13:55:00,27.3,27.33,27.29,27.33,36600.0,16.8498,16.8683,16.8436,16.8683,36600.0
2010-09-29 14:00:00,27.33,27.35,27.33,27.35,69200.0,16.8683,16.8807,16.8683,16.8807,69200.0
2010-09-29 14:05:00,27.35,27.35,27.34,27.34,39200.0,16.8807,16.8807,16.8745,16.8745,39200.0
2010-09-29 14:10:00,27.34,27.38,27.34,27.38,64400.0,16.8745,16.8992,16.8745,16.8992,64400.0
2010-09-29 14:15:00,27.38,27.38,27.37,27.38,40600.0,16.8992,16.8992,16.893,16.8992,40600.0
2010-09-29 14:20:00,27.38,27.38,27.3,27.31,142100.0,16.8992,16.8992,16.8498,16.856,142100.0
2010-09-29 14:25:00,27.31,27.31,27.3,27.3,89400.0,16.856,16.856,16.8498,16.8498,89400.0
2010-09-29 14:30:00,27.31,27.32,27.3,27.32,49900.0,16.856,16.8622,16.8498,16.8622,49900.0
2010-09-29 14:35:00,27.31,27.32,27.31,27.32,33300.0,16.856,16.8622,16.856,16.8622,33300.0
2010-09-29 14:40:00,27.31,27.36,27.31,27.35,32500.0,16.856,16.8868,16.856,16.8807,32500.0
2010-09-29 14:45:00,27.36,27.36,27.35,27.35,27200.0,16.8868,16.8868,16.8807,16.8807,27200.0
2010-09-29 14:50:00,27.36,27.36,27.33,27.34,49100.0,16.8868,16.8868,16.8683,16.8745,49100.0
2010-09-29 14:55:00,27.34,27.37,27.34,27.35,57200.0,16.8745,16.893,16.8745,16.8807,57200.0
2010-09-29 15:00:00,27.35,27.39,27.35,27.38,59400.0,16.8807,16.9054,16.8807,16.8992,59400.0
2010-09-29 15:05:00,27.38,27.39,27.35,27.35,89400.0,16.8992,16.9054,16.8807,16.8807,89400.0
2010-09-29 15:10:00,27.35,27.36,27.31,27.31,63300.0,16.8807,16.8868,16.856,16.856,63300.0
2010-09-29 15:15:00,27.32,27.32,27.3,27.3,132200.0,16.8622,16.8622,16.8498,16.8498,132200.0
2010-09-29 15:20:00,27.3,27.32,27.29,27.32,193100.0,16.8498,16.8622,16.8436,16.8622,193100.0
2010-09-29 15:25:00,27.32,27.32,27.29,27.32,98300.0,16.8622,16.8622,16.8436,16.8622,98300.0
2010-09-29 15:30:00,27.31,27.32,27.26,27.27,163900.0,16.856,16.8622,16.8251,16.8313,163900.0
2010-09-29 15:35:00,27.26,27.31,27.26,27.31,343500.0,16.8251,16.856,16.8251,16.856,343500.0
2010-09-29 15:40:00,27.3,27.31,27.27,27.27,114700.0,16.8498,16.856,16.8313,16.8313,114700.0
2010-09-29 15:45:00,27.28,27.33,27.27,27.32,225600.0,16.8375,16.8683,16.8313,16.8622,225600.0
2010-09-29 15:50:00,27.33,27.33,27.32,27.33,242900.0,16.8683,16.8683,16.8622,16.8683,242900.0
2010-09-29 15:55:00,27.33,27.36,27.32,27.36,463700.0,16.8683,16.8868,16.8622,16.8868,463700.0
2010-09-30 09:30:00,27.44,27.47,27.41,27.44,168300.0,16.9362,16.9547,16.9177,16.9362,168300.0
2010-09-30 09:35:00,27.44,27.45,27.35,27.37,110900.0,16.9362,16.9424,16.8807,16.893,110900.0
2010-09-30 09:40:00,27.37,27.53,27.37,27.5,329600.0,16.893,16.9918,16.893,16.9733,329600.0
2010-09-30 09:45:00,27.5,27.52,27.44,27.44,268000.0,16.9733,16.9856,16.9362,16.9362,268000.0
2010-09-30 09:50:00,27.44,27.45,27.35,27.44,349300.0,16.9362,16.9424,16.8807,16.9362,349300.0
2010-09-30 09:55:00,27.44,27.48,27.44,27.45,110700.0,16.9362,16.9609,16.9362,16.9424,110700.0
2010-09-30 10:00:00,27.46,27.46,27.39,27.42,121100.0,16.9486,16.9486,16.9054,16.9239,121100.0
2010-09-30 10:05:00,27.41,27.44,27.4,27.41,90900.0,16.9177,16.9362,16.9115,16.9177,90900.0
2010-09-30 10:10:00,27.41,27.42,27.35,27.36,96900.0,16.9177,16.9239,16.8807,16.8868,96900.0
2010-09-30 10:15:00,27.36,27.37,27.34,27.34,128500.0,16.8868,16.893,16.8745,16.8745,128500.0
2010-09-30 10:20:00,27.34,27.35,27.33,27.33,156100.0,16.8745,16.8807,16.8683,16.8683,156100.0
2010-09-30 10:25:00,27.33,27.37,27.33,27.35,102500.0,16.8683,16.893,16.8683,16.8807,102500.0
2010-09-30 10:30:00,27.35,27.37,27.33,27.33,149400.0,16.8807,16.893,16.8683,16.8683,149400.0
2010-09-30 10:35:00,27.33,27.34,27.31,27.33,111300.0,16.8683,16.8745,16.856,16.8683,111300.0
2010-09-30 10:40:00,27.34,27.37,27.32,27.32,180800.0,16.8745,16.893,16.8622,16.8622,180800.0
2010-09-30 10:45:00,27.32,27.32,27.25,27.27,107200.0,16.8622,16.8622,16.8189,16.8313,107200.0
2010-09-30 10:50:00,27.27,27.3,27.26,27.27,101800.0,16.8313,16.8498,16.8251,16.8313,101800.0
2010-09-30 10:55:00,27.27,27.28,27.25,27.27,72300.0,16.8313,16.8375,16.8189,16.8313,72300.0
2010-09-30 11:00:00,27.27,27.29,27.26,27.26,156800.0,16.8313,16.8436,16.8251,16.8251,156800.0
2010-09-30 11:05:00,27.26,27.27,27.25,27.26,102300.0,16.8251,16.8313,16.8189,16.8251,102300.0
2010-09-30 11:10:00,27.25,27.26,27.18,27.19,299500.0,16.8189,16.8251,16.7757,16.7819,299500.0
2010-09-30 11:15:00,27.18,27.19,27.14,27.16,188200.0,16.7757,16.7819,16.7511,16.7634,188200.0
2010-09-30 11:20:00,27.16,27.17,27.11,27.12,119700.0,16.7634,16.7696,16.7325,16.7387,119700.0
2010-09-30 11:25:00,27.11,27.11,27.08,27.08,227300.0,16.7325,16.7325,16.714,16.714,227300.0
2010-09-30 11:30:00,27.08,27.09,27.06,27.07,138700.0,16.714,16.7202,16.7017,16.7079,138700.0
2010-09-30 11:35:00,27.07,27.07,27.03,27.06,130500.0,16.7079,16.7079,16.6832,16.7017,130500.0
2010-09-30 11:40:00,27.07,27.1,27.06,27.08,95100.0,16.7079,16.7264,16.7017,16.714,95100.0
2010-09-30 11:45:00,27.09,27.12,27.08,27.12,274900.0,16.7202,16.7387,16.714,16.7387,274900.0
2010-09-30 11:50:00,27.12,27.14,27.11,27.11,79900.0,16.7387,16.7511,16.7325,16.7325,79900.0
2010-09-30 11:55:00,27.12,27.13,27.1,27.12,63400.0,16.7387,16.7449,16.7264,16.7387,63400.0
2010-09-30 12:00:00,27.12,27.13,27.08,27.09,117800.0,16.7387,16.7449,16.714,16.7202,117800.0
2010-09-30 12:05:00,27.08,27.12,27.08,27.1,45900.0,16.714,16.7387,16.714,16.7264,45900.0
2010-09-30 12:10:00,27.1,27.13,27.1,27.13,42500.0,16.7264,16.7449,16.7264,16.7449,42500.0
2010-09-30 12:15:00,27.12,27.14,27.11,27.11,52600.0,16.7387,16.7511,16.7325,16.7325,52600.0
2010-09-30 12:20:00,27.11,27.13,27.11,27.13,52700.0,16.7325,16.7449,16.7325,16.7449,52700.0
2010-09-30 12:25:00,27.13,27.14,27.13,27.13,46600.0,16.7449,16.7511,16.7449,16.7449,46600.0
2010-09-30 12:30:00,27.13,27.15,27.11,27.15,71300.0,16.7449,16.7572,16.7325,16.7572,71300.0
2010-09-30 12:35:00,27.14,27.17,27.14,27.16,42600.0,16.7511,16.7696,16.7511,16.7634,42600.0
2010-09-30 12:40:00,27.16,27.19,27.16,27.18,36400.0,16.7634,16.7819,16.7634,16.7757,36400.0
2010-09-30 12:45:00,27.17,27.19,27.17,27.18,40200.0,16.7696,16.7819,16.7696,16.7757,40200.0
2010-09-30 12:50:00,27.18,27.21,27.17,27.21,67800.0,16.7757,16.7943,16.7696,16.7943,67800.0
2010-09-30 12:55:00,27.2,27.21,27.19,27.19,41700.0,16.7881,16.7943,16.7819,16.7819,41700.0
2010-09-30 13:00:00,27.19,27.2,27.16,27.17,42400.0,16.7819,16.7881,16.7634,16.7696,42400.0
2010-09-30 13:05:00,27.16,27.17,27.16,27.17,27100.0,16.7634,16.7696,16.7634,16.7696,27100.0
2010-09-30 13:10:00,27.16,27.17,27.14,27.14,40900.0,16.7634,16.7696,16.7511,16.7511,40900.0
2010-09-30 13:15:00,27.14,27.17,27.14,27.17,65500.0,16.7511,16.7696,16.7511,16.7696,65500.0
2010-09-30 13:20:00,27.17,27.18,27.15,27.17,29900.0,16.7696,16.7757,16.7572,16.7696,29900.0
2010-09-30 13:25:00,27.17,27.19,27.15,27.19,44400.0,16.7696,16.7819,16.7572,16.7819,44400.0
2010-09-30 13:30:00,27.18,27.19,27.17,27.19,47200.0,16.7757,16.7819,16.7696,16.7819,47200.0
2010-09-30 13:35:00,27.19,27.19,27.16,27.16,35400.0,16.7819,16.7819,16.7634,16.7634,35400.0
2010-09-30 13:40:00,27.15,27.16,27.15,27.15,15800.0,16.7572,16.7634,16.7572,16.7572,15800.0
2010-09-30 13:45:00,27.16,27.18,27.15,27.16,30000.0,16.7634,16.7757,16.7572,16.7634,30000.0
2010-09-30 13:50:00,27.17,27.17,27.15,27.16,29900.0,16.7696,16.7696,16.7572,16.7634,29900.0
2010-09-30 13:55:00,27.16,27.18,27.15,27.16,41100.0,16.7634,16.7757,16.7572,16.7634,41100.0
2010-09-30 14:00:00,27.17,27.19,27.16,27.18,28100.0,16.7696,16.7819,16.7634,16.7757,28100.0
2010-09-30 14:05:00,27.19,27.19,27.17,27.18,58300.0,16.7819,16.7819,16.7696,16.7757,58300.0
2010-09-30 14:10:00,27.17,27.18,27.13,27.15,42700.0,16.7696,16.7757,16.7449,16.7572,42700.0
2010-09-30 14:15:00,27.14,27.15,27.12,27.14,139200.0,16.7511,16.7572,16.7387,16.7511,139200.0
2010-09-30 14:20:00,27.13,27.15,27.13,27.14,57200.0,16.7449,16.7572,16.7449,16.7511,57200.0
2010-09-30 14:25:00,27.15,27.17,27.14,27.16,39900.0,16.7572,16.7696,16.7511,16.7634,39900.0
2010-09-30 14:30:00,27.17,27.19,27.17,27.18,51600.0,16.7696,16.7819,16.7696,16.7757,51600.0
2010-09-30 14:35:00,27.19,27.21,27.18,27.2,96900.0,16.7819,16.7943,16.7757,16.7881,96900.0
2010-09-30 14:40:00,27.19,27.2,27.17,27.18,81900.0,16.7819,16.7881,16.7696,16.7757,81900.0
2010-09-30 14:45:00,27.19,27.2,27.18,27.18,108800.0,16.7819,16.7881,16.7757,16.7757,108800.0
2010-09-30 14:50:00,27.18,27.2,27.18,27.19,90200.0,16.7757,16.7881,16.7757,16.7819,90200.0
2010-09-30 14:55:00,27.2,27.22,27.19,27.19,95900.0,16.7881,16.8004,16.7819,16.7819,95900.0
2010-09-30 15:00:00,27.2,27.2,27.18,27.2,60000.0,16.7881,16.7881,16.7757,16.7881,60000.0
2010-09-30 15:05:00,27.2,27.2,27.17,27.17,136700.0,16.7881,16.7881,16.7696,16.7696,136700.0
2010-09-30 15:10:00,27.18,27.19,27.15,27.16,132000.0,16.7757,16.7819,16.7572,16.7634,132000.0
2010-09-30 15:15:00,27.15,27.16,27.12,27.14,95300.0,16.7572,16.7634,16.7387,16.7511,95300.0
2010-09-30 15:20:00,27.14,27.17,27.13,27.17,124000.0,16.7511,16.7696,16.7449,16.7696,124000.0
2010-09-30 15:25:00,27.17,27.2,27.16,27.19,161100.0,16.7696,16.7881,16.7634,16.7819,161100.0
2010-09-30 15:30:00,27.19,27.19,27.16,27.17,115000.0,16.7819,16.7819,16.7634,16.7696,115000.0
2010-09-30 15:35:00,27.17,27.17,27.15,27.16,142300.0,16.7696,16.7696,16.7572,16.7634,142300.0
2010-09-30 15:40:00,27.16,27.19,27.14,27.18,160600.0,16.7634,16.7819,16.7511,16.7757,160600.0
2010-09-30 15:45:00,27.18,27.18,27.1,27.15,263900.0,16.7757,16.7757,16.7264,16.7572,263900.0
2010-09-30 15:50:00,27.15,27.18,27.15,27.15,206400.0,16.7572,16.7757,16.7572,16.7572,206400.0
2010-09-30 15:55:00,27.16,27.16,27.11,27.12,508900.0,16.7634,16.7634,16.7325,16.7387,508900.0
2010-10-01 09:30:00,27.11,27.19,27.03,27.03,229600.0,16.7325,16.7819,16.6832,16.6832,229600.0
2010-10-01 09:35:00,27.04,27.16,27.03,27.16,98400.0,16.6893,16.7634,16.6832,16.7634,98400.0
2010-10-01 09:40:00,27.16,27.25,27.16,27.25,101100.0,16.7634,16.8189,16.7634,16.8189,101100.0
2010-10-01 09:45:00,27.25,27.26,27.18,27.2,86700.0,16.8189,16.8251,16.7757,16.7881,86700.0
2010-10-01 09:50:00,27.2,27.21,27.15,27.16,63000.0,16.7881,16.7943,16.7572,16.7634,63000.0
2010-10-01 09:55:00,27.16,27.18,27.15,27.16,83600.0,16.7634,16.7757,16.7572,16.7634,83600.0
2010-10-01 10:00:00,27.16,27.18,27.05,27.06,213900.0,16.7634,16.7757,16.6955,16.7017,213900.0
2010-10-01 10:05:00,27.06,27.1,27.04,27.07,174100.0,16.7017,16.7264,16.6893,16.7079,174100.0
2010-10-01 10:10:00,27.06,27.15,27.06,27.14,199600.0,16.7017,16.7572,16.7017,16.7511,199600.0
2010-10-01 10:15:00,27.14,27.15,27.11,27.12,114000.0,16.7511,16.7572,16.7325,16.7387,114000.0
2010-10-01 10:20:00,27.12,27.12,27.08,27.09,128600.0,16.7387,16.7387,16.714,16.7202,128600.0
2010-10-01 10:25:00,27.09,27.1,27.04,27.04,268800.0,16.7202,16.7264,16.6893,16.6893,268800.0
2010-10-01 10:30:00,27.04,27.04,27.0,27.03,160300.0,16.6893,16.6893,16.6646,16.6832,160300.0
2010-10-01 10:35:00,27.03,27.03,26.96,27.0,245700.0,16.6832,16.6832,16.64,16.6646,245700.0
2010-10-01 10:40:00,27.0,27.03,26.99,27.02,152700.0,16.6646,16.6832,16.6585,16.677,152700.0
2010-10-01 10:45:00,27.01,27.03,26.99,27.0,76400.0,16.6708,16.6832,16.6585,16.6646,76400.0
2010-10-01 10:50:00,27.0,27.01,26.98,26.99,69300.0,16.6646,16.6708,16.6523,16.6585,69300.0
2010-10-01 10:55:00,27.0,27.03,26.98,27.01,51400.0,16.6646,16.6832,16.6523,16.6708,51400.0
2010-10-01 11:00:00,27.0,27.02,26.97,26.98,40000.0,16.6646,16.677,16.6461,16.6523,40000.0
2010-10-01 11:05:00,26.98,26.99,26.96,26.98,51000.0,16.6523,16.6585,16.64,16.6523,51000.0
2010-10-01 11:10:00,26.98,27.0,26.96,26.96,47100.0,16.6523,16.6646,16.64,16.64,47100.0
2010-10-01 11:15:00,26.97,27.01,26.96,26.98,73900.0,16.6461,16.6708,16.64,16.6523,73900.0
2010-10-01 11:20:00,26.98,27.0,26.97,26.97,45100.0,16.6523,16.6646,16.6461,16.6461,45100.0
2010-10-01 11:25:00,26.97,27.02,26.95,27.02,123300.0,16.6461,16.677,16.6338,16.677,123300.0
2010-10-01 11:30:00,27.01,27.04,27.0,27.03,56900.0,16.6708,16.6893,16.6646,16.6832,56900.0
2010-10-01 11:35:00,27.05,27.08,27.05,27.08,45300.0,16.6955,16.714,16.6955,16.714,45300.0
2010-10-01 11:40:00,27.07,27.12,27.07,27.12,38700.0,16.7079,16.7387,16.7079,16.7387,38700.0
2010-10-01 11:45:00,27.12,27.14,27.11,27.13,50800.0,16.7387,16.7511,16.7325,16.7449,50800.0
2010-10-01 11:50:00,27.13,27.14,27.12,27.12,27500.0,16.7449,16.7511,16.7387,16.7387,27500.0
2010-10-01 11:55:00,27.13,27.14,27.1,27.11,39900.0,16.7449,16.7511,16.7264,16.7325,39900.0
2010-10-01 12:00:00,27.1,27.13,27.1,27.12,34900.0,16.7264,16.7449,16.7264,16.7387,34900.0
2010-10-01 12:05:00,27.11,27.13,27.11,27.11,26200.0,16.7325,16.7449,16.7325,16.7325,26200.0
2010-10-01 12:10:00,27.11,27.12,27.08,27.09,46100.0,16.7325,16.7387,16.714,16.7202,46100.0
2010-10-01 12:15:00,27.09,27.09,27.07,27.08,27900.0,16.7202,16.7202,16.7079,16.714,27900.0
2010-10-01 12:20:00,27.08,27.1,27.07,27.1,44100.0,16.714,16.7264,16.7079,16.7264,44100.0
2010-10-01 12:25:00,27.09,27.1,27.09,27.1,22300.0,16.7202,16.7264,16.7202,16.7264,22300.0
2010-10-01 12:30:00,27.1,27.1,27.08,27.1,36400.0,16.7264,16.7264,16.714,16.7264,36400.0
2010-10-01 12:35:00,27.1,27.1,27.09,27.09,20600.0,16.7264,16.7264,16.7202,16.7202,20600.0
2010-10-01 12:40:00,27.1,27.1,27.09,27.1,32900.0,16.7264,16.7264,16.7202,16.7264,32900.0
2010-10-01 12:45:00,27.09,27.1,27.09,27.09,39500.0,16.7202,16.7264,16.7202,16.7202,39500.0
2010-10-01 12:50:00,27.09,27.1,27.09,27.1,29000.0,16.7202,16.7264,16.7202,16.7264,29000.0
2010-10-01 12:55:00,27.1,27.11,27.09,27.11,40100.0,16.7264,16.7325,16.7202,16.7325,40100.0
2010-10-01 13:00:00,27.1,27.12,27.1,27.11,23500.0,16.7264,16.7387,16.7264,16.7325,23500.0
2010-10-01 13:05:00,27.12,27.12,27.11,27.12,36200.0,16.7387,16.7387,16.7325,16.7387,36200.0
2010-10-01 13:10:00,27.11,27.15,27.11,27.15,78100.0,16.7325,16.7572,16.7325,16.7572,78100.0
2010-10-01 13:15:00,27.15,27.17,27.14,27.16,66600.0,16.7572,16.7696,16.7511,16.7634,66600.0
2010-10-01 13:20:00,27.17,27.17,27.16,27.17,36700.0,16.7696,16.7696,16.7634,16.7696,36700.0
2010-10-01 13:25:00,27.17,27.2,27.16,27.18,145700.0,16.7696,16.7881,16.7634,16.7757,145700.0
2010-10-01 13:30:00,27.18,27.21,27.18,27.2,184600.0,16.7757,16.7943,16.7757,16.7881,184600.0
2010-10-01 13:35:00,27.2,27.21,27.2,27.21,77300.0,16.7881,16.7943,16.7881,16.7943,77300.0
2010-10-01 13:40:00,27.2,27.21,27.2,27.2,57100.0,16.7881,16.7943,16.7881,16.7881,57100.0
2010-10-01 13:45:00,27.2,27.23,27.19,27.22,101600.0,16.7881,16.8066,16.7819,16.8004,101600.0
2010-10-01 13:50:00,27.22,27.23,27.21,27.22,50100.0,16.8004,16.8066,16.7943,16.8004,50100.0
2010-10-01 13:55:00,27.23,27.25,27.23,27.24,71800.0,16.8066,16.8189,16.8066,16.8128,71800.0
2010-10-01 14:00:00,27.23,27.25,27.23,27.25,79400.0,16.8066,16.8189,16.8066,16.8189,79400.0
2010-10-01 14:05:00,27.25,27.26,27.24,27.25,66200.0,16.8189,16.8251,16.8128,16.8189,66200.0
2010-10-01 14:10:00,27.25,27.29,27.25,27.28,94400.0,16.8189,16.8436,16.8189,16.8375,94400.0
2010-10-01 14:15:00,27.28,27.29,27.25,27.26,111000.0,16.8375,16.8436,16.8189,16.8251,111000.0
2010-10-01 14:20:00,27.25,27.26,27.25,27.26,40500.0,16.8189,16.8251,16.8189,16.8251,40500.0
2010-10-01 14:25:00,27.25,27.29,27.25,27.27,187300.0,16.8189,16.8436,16.8189,16.8313,187300.0
2010-10-01 14:30:00,27.28,27.28,27.25,27.25,126800.0,16.8375,16.8375,16.8189,16.8189,126800.0
2010-10-01 14:35:00,27.25,27.28,27.25,27.27,93800.0,16.8189,16.8375,16.8189,16.8313,93800.0
2010-10-01 14:40:00,27.26,27.27,27.26,27.27,56500.0,16.8251,16.8313,16.8251,16.8313,56500.0
2010-10-01 14:45:00,27.27,27.27,27.26,27.27,27500.0,16.8313,16.8313,16.8251,16.8313,27500.0
2010-10-01 14:50:00,27.26,27.27,27.25,27.25,159600.0,16.8251,16.8313,16.8189,16.8189,159600.0
2010-10-01 14:55:00,27.26,27.26,27.25,27.26,42400.0,16.8251,16.8251,16.8189,16.8251,42400.0
2010-10-01 15:00:00,27.26,27.26,27.24,27.26,183700.0,16.8251,16.8251,16.8128,16.8251,183700.0
2010-10-01 15:05:00,27.25,27.32,27.25,27.32,305900.0,16.8189,16.8622,16.8189,16.8622,305900.0
2010-10-01 15:10:00,27.32,27.32,27.27,27.28,164500.0,16.8622,16.8622,16.8313,16.8375,164500.0
2010-10-01 15:15:00,27.28,27.3,27.28,27.3,84900.0,16.8375,16.8498,16.8375,16.8498,84900.0
2010-10-01 15:20:00,27.29,27.3,27.26,27.26,102600.0,16.8436,16.8498,16.8251,16.8251,102600.0
2010-10-01 15:25:00,27.26,27.27,27.21,27.22,170000.0,16.8251,16.8313,16.7943,16.8004,170000.0
2010-10-01 15:30:00,27.21,27.26,27.21,27.25,197700.0,16.7943,16.8251,16.7943,16.8189,197700.0
2010-10-01 15:35:00,27.25,27.26,27.23,27.26,183400.0,16.8189,16.8251,16.8066,16.8251,183400.0
2010-10-01 15:40:00,27.26,27.26,27.21,27.23,266600.0,16.8251,16.8251,16.7943,16.8066,266600.0
2010-10-01 15:45:00,27.24,27.26,27.24,27.25,214200.0,16.8128,16.8251,16.8128,16.8189,214200.0
2010-10-01 15:50:00,27.24,27.26,27.24,27.26,295700.0,16.8128,16.8251,16.8128,16.8251,295700.0
2010-10-01 15:55:00,27.25,27.28,27.23,27.26,597200.0,16.8189,16.8375,16.8066,16.8251,597200.0
2010-10-04 09:30:00,26.99,27.0,26.75,26.83,513300.0,16.6585,16.6646,16.5103,16.5597,513300.0
2010-10-04 09:35:00,26.83,26.96,26.83,26.95,241400.0,16.5597,16.64,16.5597,16.6338,241400.0
2010-10-04 09:40:00,26.95,27.08,26.94,27.08,197700.0,16.6338,16.714,16.6276,16.714,197700.0
2010-10-04 09:45:00,27.07,27.14,27.07,27.1,211900.0,16.7079,16.7511,16.7079,16.7264,211900.0
2010-10-04 09:50:00,27.1,27.12,27.02,27.04,173300.0,16.7264,16.7387,16.677,16.6893,173300.0
2010-10-04 09:55:00,27.04,27.06,27.0,27.02,136400.0,16.6893,16.7017,16.6646,16.677,136400.0
2010-10-04 10:00:00,27.03,27.1,26.99,27.05,158600.0,16.6832,16.7264,16.6585,16.6955,158600.0
2010-10-04 10:05:00,27.04,27.09,27.04,27.07,55200.0,16.6893,16.7202,16.6893,16.7079,55200.0
2010-10-04 10:10:00,27.07,27.08,27.03,27.03,43400.0,16.7079,16.714,16.6832,16.6832,43400.0
2010-10-04 10:15:00,27.03,27.06,27.03,27.04,45700.0,16.6832,16.7017,16.6832,16.6893,45700.0
2010-10-04 10:20:00,27.04,27.04,27.0,27.01,41700.0,16.6893,16.6893,16.6646,16.6708,41700.0
2010-10-04 10:25:00,27.01,27.02,26.97,26.98,44900.0,16.6708,16.677,16.6461,16.6523,44900.0
2010-10-04 10:30:00,26.98,27.05,26.97,27.02,120300.0,16.6523,16.6955,16.6461,16.677,120300.0
2010-10-04 10:35:00,27.02,27.02,26.99,27.0,83300.0,16.677,16.677,16.6585,16.6646,83300.0
2010-10-04 10:40:00,26.99,27.0,26.96,26.96,42800.0,16.6585,16.6646,16.64,16.64,42800.0
2010-10-04 10:45:00,26.97,26.98,26.94,26.96,72200.0,16.6461,16.6523,16.6276,16.64,72200.0
2010-10-04 10:50:00,26.95,26.96,26.93,26.93,44300.0,16.6338,16.64,16.6214,16.6214,44300.0
2010-10-04 10:55:00,26.93,26.95,26.93,26.95,57500.0,16.6214,16.6338,16.6214,16.6338,57500.0
2010-10-04 11:00:00,26.95,26.95,26.91,26.91,53900.0,16.6338,16.6338,16.6091,16.6091,53900.0
2010-10-04 11:05:00,26.91,26.92,26.9,26.91,54200.0,16.6091,16.6153,16.6029,16.6091,54200.0
2010-10-04 11:10:00,26.9,26.95,26.9,26.93,71900.0,16.6029,16.6338,16.6029,16.6214,71900.0
2010-10-04 11:15:00,26.94,26.95,26.92,26.95,59700.0,16.6276,16.6338,16.6153,16.6338,59700.0
2010-10-04 11:20:00,26.95,26.95,26.9,26.9,79600.0,16.6338,16.6338,16.6029,16.6029,79600.0
2010-10-04 11:25:00,26.9,26.91,26.86,26.87,79600.0,16.6029,16.6091,16.5782,16.5844,79600.0
2010-10-04 11:30:00,26.87,26.88,26.85,26.85,134000.0,16.5844,16.5906,16.5721,16.5721,134000.0
2010-10-04 11:35:00,26.86,26.9,26.85,26.88,138000.0,16.5782,16.6029,16.5721,16.5906,138000.0
2010-10-04 11:40:00,26.88,26.89,26.87,26.87,48700.0,16.5906,16.5968,16.5844,16.5844,48700.0
2010-10-04 11:45:00,26.87,26.88,26.85,26.85,68200.0,16.5844,16.5906,16.5721,16.5721,68200.0
2010-10-04 11:50:00,26.85,26.87,26.8,26.81,226100.0,16.5721,16.5844,16.5412,16.5474,226100.0
2010-10-04 11:55:00,26.81,26.82,26.76,26.77,127800.0,16.5474,16.5535,16.5165,16.5227,127800.0
2010-10-04 12:00:00,26.77,26.78,26.7,26.73,339900.0,16.5227,16.5289,16.4795,16.498,339900.0
2010-10-04 12:05:00,26.72,26.74,26.7,26.72,120100.0,16.4918,16.5042,16.4795,16.4918,120100.0
2010-10-04 12:10:00,26.72,26.74,26.71,26.73,47700.0,16.4918,16.5042,16.4857,16.498,47700.0
2010-10-04 12:15:00,26.73,26.76,26.72,26.75,78900.0,16.498,16.5165,16.4918,16.5103,78900.0
2010-10-04 12:20:00,26.76,26.76,26.73,26.75,94300.0,16.5165,16.5165,16.498,16.5103,94300.0
2010-10-04 12:25:00,26.75,26.75,26.74,26.75,40100.0,16.5103,16.5103,16.5042,16.5103,40100.0
2010-10-04 12:30:00,26.75,26.75,26.73,26.73,45700.0,16.5103,16.5103,16.498,16.498,45700.0
2010-10-04 12:35:00,26.73,26.76,26.73,26.76,57200.0,16.498,16.5165,16.498,16.5165,57200.0
2010-10-04 12:40:00,26.76,26.77,26.74,26.76,59300.0,16.5165,16.5227,16.5042,16.5165,59300.0
2010-10-04 12:45:00,26.75,26.78,26.74,26.77,63000.0,16.5103,16.5289,16.5042,16.5227,63000.0
2010-10-04 12:50:00,26.78,26.79,26.77,26.77,22800.0,16.5289,16.535,16.5227,16.5227,22800.0
2010-10-04 12:55:00,26.77,26.8,26.76,26.8,51900.0,16.5227,16.5412,16.5165,16.5412,51900.0
2010-10-04 13:00:00,26.8,26.82,26.78,26.79,76800.0,16.5412,16.5535,16.5289,16.535,76800.0
2010-10-04 13:05:00,26.8,26.8,26.78,26.78,21500.0,16.5412,16.5412,16.5289,16.5289,21500.0
2010-10-04 13:10:00,26.79,26.79,26.76,26.76,32800.0,16.535,16.535,16.5165,16.5165,32800.0
2010-10-04 13:15:00,26.76,26.78,26.76,26.77,59200.0,16.5165,16.5289,16.5165,16.5227,59200.0
2010-10-04 13:20:00,26.78,26.78,26.77,26.77,29400.0,16.5289,16.5289,16.5227,16.5227,29400.0
2010-10-04 13:25:00,26.77,26.78,26.75,26.75,72500.0,16.5227,16.5289,16.5103,16.5103,72500.0
2010-10-04 13:30:00,26.76,26.76,26.73,26.73,51000.0,16.5165,16.5165,16.498,16.498,51000.0
2010-10-04 13:35:00,26.74,26.75,26.73,26.73,42400.0,16.5042,16.5103,16.498,16.498,42400.0
2010-10-04 13:40:00,26.73,26.77,26.73,26.76,31500.0,16.498,16.5227,16.498,16.5165,31500.0
2010-10-04 13:45:00,26.76,26.79,26.76,26.78,24300.0,16.5165,16.535,16.5165,16.5289,24300.0
2010-10-04 13:50:00,26.78,26.8,26.78,26.78,21800.0,16.5289,16.5412,16.5289,16.5289,21800.0
2010-10-04 13:55:00,26.78,26.78,26.76,26.78,46600.0,16.5289,16.5289,16.5165,16.5289,46600.0
2010-10-04 14:00:00,26.77,26.79,26.77,26.78,27400.0,16.5227,16.535,16.5227,16.5289,27400.0
2010-10-04 14:05:00,26.78,26.81,26.78,26.8,70700.0,16.5289,16.5474,16.5289,16.5412,70700.0
2010-10-04 14:10:00,26.8,26.84,26.79,26.82,95400.0,16.5412,16.5659,16.535,16.5535,95400.0
2010-10-04 14:15:00,26.81,26.83,26.81,26.81,71000.0,16.5474,16.5597,16.5474,16.5474,71000.0
2010-10-04 14:20:00,26.81,26.82,26.81,26.82,41300.0,16.5474,16.5535,16.5474,16.5535,41300.0
2010-10-04 14:25:00,26.82,26.82,26.79,26.8,104100.0,16.5535,16.5535,16.535,16.5412,104100.0
2010-10-04 14:30:00,26.79,26.79,26.77,26.79,69100.0,16.535,16.535,16.5227,16.535,69100.0
2010-10-04 14:35:00,26.79,26.83,26.79,26.83,73500.0,16.535,16.5597,16.535,16.5597,73500.0
2010-10-04 14:40:00,26.83,26.83,26.81,26.82,44700.0,16.5597,16.5597,16.5474,16.5535,44700.0
2010-10-04 14:45:00,26.81,26.82,26.79,26.8,69100.0,16.5474,16.5535,16.535,16.5412,69100.0
2010-10-04 14:50:00,26.79,26.8,26.77,26.77,57900.0,16.535,16.5412,16.5227,16.5227,57900.0
2010-10-04 14:55:00,26.77,26.78,26.74,26.75,134600.0,16.5227,16.5289,16.5042,16.5103,134600.0
2010-10-04 15:00:00,26.76,26.8,26.75,26.8,65700.0,16.5165,16.5412,16.5103,16.5412,65700.0
2010-10-04 15:05:00,26.8,26.81,26.79,26.81,90600.0,16.5412,16.5474,16.535,16.5474,90600.0
2010-10-04 15:10:00,26.8,26.81,26.8,26.8,37900.0,16.5412,16.5474,16.5412,16.5412,37900.0
2010-10-04 15:15:00,26.81,26.82,26.8,26.82,74800.0,16.5474,16.5535,16.5412,16.5535,74800.0
2010-10-04 15:20:00,26.82,26.84,26.81,26.81,125600.0,16.5535,16.5659,16.5474,16.5474,125600.0
2010-10-04 15:25:00,26.82,26.82,26.74,26.74,251600.0,16.5535,16.5535,16.5042,16.5042,251600.0
2010-10-04 15:30:00,26.75,26.77,26.74,26.77,222400.0,16.5103,16.5227,16.5042,16.5227,222400.0
2010-10-04 15:35:00,26.77,26.77,26.71,26.72,234200.0,16.5227,16.5227,16.4857,16.4918,234200.0
2010-10-04 15:40:00,26.71,26.77,26.71,26.75,269200.0,16.4857,16.5227,16.4857,16.5103,269200.0
2010-10-04 15:45:00,26.75,26.75,26.72,26.72,247900.0,16.5103,16.5103,16.4918,16.4918,247900.0
2010-10-04 15:50:00,26.72,26.73,26.69,26.69,536400.0,16.4918,16.498,16.4733,16.4733,536400.0
2010-10-04 15:55:00,26.69,26.74,26.69,26.73,790400.0,16.4733,16.5042,16.4733,16.498,790400.0
2010-10-05 09:30:00,26.89,27.05,26.89,27.04,195600.0,16.5968,16.6955,16.5968,16.6893,195600.0
2010-10-05 09:35:00,27.04,27.04,26.97,26.99,157800.0,16.6893,16.6893,16.6461,16.6585,157800.0
2010-10-05 09:40:00,26.99,27.04,26.98,27.02,163200.0,16.6585,16.6893,16.6523,16.677,163200.0
2010-10-05 09:45:00,27.02,27.04,27.0,27.03,113700.0,16.677,16.6893,16.6646,16.6832,113700.0
2010-10-05 09:50:00,27.02,27.08,27.02,27.08,64700.0,16.677,16.714,16.677,16.714,64700.0
2010-10-05 09:55:00,27.08,27.15,27.0,27.12,123900.0,16.714,16.7572,16.6646,16.7387,123900.0
2010-10-05 10:00:00,27.13,27.16,27.05,27.1,134600.0,16.7449,16.7634,16.6955,16.7264,134600.0
2010-10-05 10:05:00,27.1,27.11,27.03,27.06,109500.0,16.7264,16.7325,16.6832,16.7017,109500.0
2010-10-05 10:10:00,27.05,27.11,27.05,27.1,85800.0,16.6955,16.7325,16.6955,16.7264,85800.0
2010-10-05 10:15:00,27.1,27.11,27.08,27.1,83400.0,16.7264,16.7325,16.714,16.7264,83400.0
2010-10-05 10:20:00,27.09,27.1,27.06,27.08,167400.0,16.7202,16.7264,16.7017,16.714,167400.0
2010-10-05 10:25:00,27.09,27.09,27.05,27.07,135600.0,16.7202,16.7202,16.6955,16.7079,135600.0
2010-10-05 10:30:00,27.06,27.08,27.06,27.07,200500.0,16.7017,16.714,16.7017,16.7079,200500.0
2010-10-05 10:35:00,27.07,27.1,27.05,27.08,242100.0,16.7079,16.7264,16.6955,16.714,242100.0
2010-10-05 10:40:00,27.09,27.12,27.07,27.12,66900.0,16.7202,16.7387,16.7079,16.7387,66900.0
2010-10-05 10:45:00,27.12,27.15,27.12,27.14,54000.0,16.7387,16.7572,16.7387,16.7511,54000.0
2010-10-05 10:50:00,27.15,27.15,27.11,27.14,85700.0,16.7572,16.7572,16.7325,16.7511,85700.0
2010-10-05 10:55:00,27.15,27.15,27.08,27.08,79500.0,16.7572,16.7572,16.714,16.714,79500.0
2010-10-05 11:00:00,27.09,27.13,27.08,27.12,56100.0,16.7202,16.7449,16.714,16.7387,56100.0
2010-10-05 11:05:00,27.13,27.16,27.12,27.15,83800.0,16.7449,16.7634,16.7387,16.7572,83800.0
2010-10-05 11:10:00,27.15,27.16,27.11,27.12,148100.0,16.7572,16.7634,16.7325,16.7387,148100.0
2010-10-05 11:15:00,27.13,27.17,27.13,27.17,44400.0,16.7449,16.7696,16.7449,16.7696,44400.0
2010-10-05 11:20:00,27.16,27.17,27.13,27.16,111800.0,16.7634,16.7696,16.7449,16.7634,111800.0
2010-10-05 11:25:00,27.15,27.17,27.13,27.16,78100.0,16.7572,16.7696,16.7449,16.7634,78100.0
2010-10-05 11:30:00,27.15,27.17,27.12,27.12,343700.0,16.7572,16.7696,16.7387,16.7387,343700.0
2010-10-05 11:35:00,27.13,27.16,27.11,27.15,197300.0,16.7449,16.7634,16.7325,16.7572,197300.0
2010-10-05 11:40:00,27.15,27.18,27.12,27.12,430800.0,16.7572,16.7757,16.7387,16.7387,430800.0
2010-10-05 11:45:00,27.12,27.12,27.07,27.1,192600.0,16.7387,16.7387,16.7079,16.7264,192600.0
2010-10-05 11:50:00,27.11,27.12,27.1,27.12,53300.0,16.7325,16.7387,16.7264,16.7387,53300.0
2010-10-05 11:55:00,27.12,27.12,27.1,27.12,42800.0,16.7387,16.7387,16.7264,16.7387,42800.0
2010-10-05 12:00:00,27.12,27.13,27.1,27.11,121300.0,16.7387,16.7449,16.7264,16.7325,121300.0
2010-10-05 12:05:00,27.11,27.11,27.09,27.11,161900.0,16.7325,16.7325,16.7202,16.7325,161900.0
2010-10-05 12:10:00,27.1,27.12,27.1,27.12,30100.0,16.7264,16.7387,16.7264,16.7387,30100.0
2010-10-05 12:15:00,27.13,27.13,27.1,27.12,57200.0,16.7449,16.7449,16.7264,16.7387,57200.0
2010-10-05 12:20:00,27.12,27.12,27.1,27.1,35400.0,16.7387,16.7387,16.7264,16.7264,35400.0
2010-10-05 12:25:00,27.1,27.11,27.1,27.11,52600.0,16.7264,16.7325,16.7264,16.7325,52600.0
2010-10-05 12:30:00,27.1,27.14,27.1,27.14,55700.0,16.7264,16.7511,16.7264,16.7511,55700.0
2010-10-05 12:35:00,27.14,27.15,27.13,27.15,57700.0,16.7511,16.7572,16.7449,16.7572,57700.0
2010-10-05 12:40:00,27.15,27.15,27.11,27.12,73700.0,16.7572,16.7572,16.7325,16.7387,73700.0
2010-10-05 12:45:00,27.11,27.12,27.11,27.12,50800.0,16.7325,16.7387,16.7325,16.7387,50800.0
2010-10-05 12:50:00,27.12,27.13,27.11,27.11,63000.0,16.7387,16.7449,16.7325,16.7325,63000.0
2010-10-05 12:55:00,27.11,27.12,27.1,27.11,124600.0,16.7325,16.7387,16.7264,16.7325,124600.0
2010-10-05 13:00:00,27.11,27.13,27.1,27.11,105700.0,16.7325,16.7449,16.7264,16.7325,105700.0
2010-10-05 13:05:00,27.11,27.12,27.1,27.1,106600.0,16.7325,16.7387,16.7264,16.7264,106600.0
2010-10-05 13:10:00,27.1,27.16,27.1,27.14,104700.0,16.7264,16.7634,16.7264,16.7511,104700.0
2010-10-05 13:15:00,27.14,27.15,27.13,27.14,74800.0,16.7511,16.7572,16.7449,16.7511,74800.0
2010-10-05 13:20:00,27.14,27.14,27.1,27.12,69600.0,16.7511,16.7511,16.7264,16.7387,69600.0
2010-10-05 13:25:00,27.12,27.13,27.11,27.13,55400.0,16.7387,16.7449,16.7325,16.7449,55400.0
2010-10-05 13:30:00,27.13,27.15,27.12,27.15,95800.0,16.7449,16.7572,16.7387,16.7572,95800.0
2010-10-05 13:35:00,27.15,27.18,27.13,27.16,128500.0,16.7572,16.7757,16.7449,16.7634,128500.0
2010-10-05 13:40:00,27.17,27.17,27.15,27.16,105600.0,16.7696,16.7696,16.7572,16.7634,105600.0
2010-10-05 13:45:00,27.16,27.16,27.11,27.11,60500.0,16.7634,16.7634,16.7325,16.7325,60500.0
2010-10-05 13:50:00,27.12,27.16,27.1,27.16,99000.0,16.7387,16.7634,16.7264,16.7634,99000.0
2010-10-05 13:55:00,27.16,27.17,27.14,27.14,77100.0,16.7634,16.7696,16.7511,16.7511,77100.0
2010-10-05 14:00:00,27.13,27.13,27.11,27.11,45800.0,16.7449,16.7449,16.7325,16.7325,45800.0
2010-10-05 14:05:00,27.11,27.12,27.1,27.1,94900.0,16.7325,16.7387,16.7264,16.7264,94900.0
2010-10-05 14:10:00,27.11,27.12,27.1,27.11,117100.0,16.7325,16.7387,16.7264,16.7325,117100.0
2010-10-05 14:15:00,27.1,27.11,27.09,27.09,78300.0,16.7264,16.7325,16.7202,16.7202,78300.0
2010-10-05 14:20:00,27.09,27.09,27.04,27.05,118300.0,16.7202,16.7202,16.6893,16.6955,118300.0
2010-10-05 14:25:00,27.05,27.06,26.99,26.99,248300.0,16.6955,16.7017,16.6585,16.6585,248300.0
2010-10-05 14:30:00,27.0,27.1,27.0,27.09,323800.0,16.6646,16.7264,16.6646,16.7202,323800.0
2010-10-05 14:35:00,27.09,27.11,27.08,27.09,117000.0,16.7202,16.7325,16.714,16.7202,117000.0
2010-10-05 14:40:00,27.08,27.1,27.08,27.09,25800.0,16.714,16.7264,16.714,16.7202,25800.0
2010-10-05 14:45:00,27.09,27.11,27.09,27.1,105400.0,16.7202,16.7325,16.7202,16.7264,105400.0
2010-10-05 14:50:00,27.11,27.12,27.1,27.12,54800.0,16.7325,16.7387,16.7264,16.7387,54800.0
2010-10-05 14:55:00,27.12,27.14,27.11,27.13,75800.0,16.7387,16.7511,16.7325,16.7449,75800.0
2010-10-05 15:00:00,27.13,27.15,27.12,27.14,120400.0,16.7449,16.7572,16.7387,16.7511,120400.0
2010-10-05 15:05:00,27.14,27.16,27.12,27.16,66100.0,16.7511,16.7634,16.7387,16.7634,66100.0
2010-10-05 15:10:00,27.15,27.18,27.15,27.17,51000.0,16.7572,16.7757,16.7572,16.7696,51000.0
2010-10-05 15:15:00,27.18,27.2,27.17,27.19,149400.0,16.7757,16.7881,16.7696,16.7819,149400.0
2010-10-05 15:20:00,27.19,27.19,27.16,27.17,72800.0,16.7819,16.7819,16.7634,16.7696,72800.0
2010-10-05 15:25:00,27.17,27.2,27.17,27.17,140300.0,16.7696,16.7881,16.7696,16.7696,140300.0
2010-10-05 15:30:00,27.17,27.18,27.13,27.13,150900.0,16.7696,16.7757,16.7449,16.7449,150900.0
2010-10-05 15:35:00,27.13,27.14,27.13,27.14,42800.0,16.7449,16.7511,16.7449,16.7511,42800.0
2010-10-05 15:40:00,27.14,27.14,27.11,27.12,243000.0,16.7511,16.7511,16.7325,16.7387,243000.0
2010-10-05 15:45:00,27.12,27.15,27.11,27.14,254000.0,16.7387,16.7572,16.7325,16.7511,254000.0
2010-10-05 15:50:00,27.14,27.14,27.13,27.14,188900.0,16.7511,16.7511,16.7449,16.7511,188900.0
2010-10-05 15:55:00,27.14,27.14,27.11,27.12,386000.0,16.7511,16.7511,16.7325,16.7387,386000.0
2010-10-06 09:30:00,27.1,27.2,27.1,27.18,183300.0,16.7264,16.7881,16.7264,16.7757,183300.0
2010-10-06 09:35:00,27.18,27.18,27.1,27.11,119200.0,16.7757,16.7757,16.7264,16.7325,119200.0
2010-10-06 09:40:00,27.1,27.11,27.1,27.1,82600.0,16.7264,16.7325,16.7264,16.7264,82600.0
2010-10-06 09:45:00,27.1,27.13,27.09,27.11,146800.0,16.7264,16.7449,16.7202,16.7325,146800.0
2010-10-06 09:50:00,27.11,27.18,27.11,27.17,80500.0,16.7325,16.7757,16.7325,16.7696,80500.0
2010-10-06 09:55:00,27.17,27.2,27.17,27.19,106900.0,16.7696,16.7881,16.7696,16.7819,106900.0
2010-10-06 10:00:00,27.19,27.25,27.19,27.24,75700.0,16.7819,16.8189,16.7819,16.8128,75700.0
2010-10-06 10:05:00,27.25,27.25,27.23,27.24,85700.0,16.8189,16.8189,16.8066,16.8128,85700.0
2010-10-06 10:10:00,27.24,27.25,27.23,27.24,53400.0,16.8128,16.8189,16.8066,16.8128,53400.0
2010-10-06 10:15:00,27.24,27.28,27.24,27.24,83100.0,16.8128,16.8375,16.8128,16.8128,83100.0
2010-10-06 10:20:00,27.25,27.26,27.22,27.22,79400.0,16.8189,16.8251,16.8004,16.8004,79400.0
2010-10-06 10:25:00,27.22,27.22,27.18,27.2,78700.0,16.8004,16.8004,16.7757,16.7881,78700.0
2010-10-06 10:30:00,27.21,27.22,27.17,27.17,80900.0,16.7943,16.8004,16.7696,16.7696,80900.0
2010-10-06 10:35:00,27.17,27.2,27.15,27.18,59200.0,16.7696,16.7881,16.7572,16.7757,59200.0
2010-10-06 10:40:00,27.18,27.22,27.18,27.21,60200.0,16.7757,16.8004,16.7757,16.7943,60200.0
2010-10-06 10:45:00,27.22,27.22,27.18,27.18,43200.0,16.8004,16.8004,16.7757,16.7757,43200.0
2010-10-06 10:50:00,27.19,27.19,27.14,27.16,93900.0,16.7819,16.7819,16.7511,16.7634,93900.0
2010-10-06 10:55:00,27.17,27.17,27.11,27.14,58000.0,16.7696,16.7696,16.7325,16.7511,58000.0
2010-10-06 11:00:00,27.13,27.16,27.12,27.12,83500.0,16.7449,16.7634,16.7387,16.7387,83500.0
2010-10-06 11:05:00,27.12,27.15,27.11,27.14,94900.0,16.7387,16.7572,16.7325,16.7511,94900.0
2010-10-06 11:10:00,27.15,27.15,27.12,27.12,52500.0,16.7572,16.7572,16.7387,16.7387,52500.0
2010-10-06 11:15:00,27.12,27.15,27.12,27.14,66400.0,16.7387,16.7572,16.7387,16.7511,66400.0
2010-10-06 11:20:00,27.14,27.14,27.13,27.14,39500.0,16.7511,16.7511,16.7449,16.7511,39500.0
2010-10-06 11:25:00,27.13,27.19,27.13,27.18,82200.0,16.7449,16.7819,16.7449,16.7757,82200.0
2010-10-06 11:30:00,27.18,27.22,27.17,27.22,34100.0,16.7757,16.8004,16.7696,16.8004,34100.0
2010-10-06 11:35:00,27.22,27.23,27.2,27.22,51700.0,16.8004,16.8066,16.7881,16.8004,51700.0
2010-10-06 11:40:00,27.22,27.22,27.18,27.18,86900.0,16.8004,16.8004,16.7757,16.7757,86900.0
2010-10-06 11:45:00,27.19,27.19,27.17,27.19,45800.0,16.7819,16.7819,16.7696,16.7819,45800.0
2010-10-06 11:50:00,27.18,27.19,27.17,27.18,17400.0,16.7757,16.7819,16.7696,16.7757,17400.0
2010-10-06 11:55:00,27.18,27.2,27.17,27.19,59100.0,16.7757,16.7881,16.7696,16.7819,59100.0
2010-10-06 12:00:00,27.19,27.22,27.19,27.21,53700.0,16.7819,16.8004,16.7819,16.7943,53700.0
2010-10-06 12:05:00,27.22,27.23,27.2,27.2,56300.0,16.8004,16.8066,16.7881,16.7881,56300.0
2010-10-06 12:10:00,27.2,27.21,27.2,27.21,31700.0,16.7881,16.7943,16.7881,16.7943,31700.0
2010-10-06 12:15:00,27.2,27.21,27.2,27.21,22600.0,16.7881,16.7943,16.7881,16.7943,22600.0
2010-10-06 12:20:00,27.21,27.23,27.2,27.21,61000.0,16.7943,16.8066,16.7881,16.7943,61000.0
2010-10-06 12:25:00,27.22,27.22,27.2,27.21,34000.0,16.8004,16.8004,16.7881,16.7943,34000.0
2010-10-06 12:30:00,27.2,27.21,27.2,27.21,30200.0,16.7881,16.7943,16.7881,16.7943,30200.0
2010-10-06 12:35:00,27.2,27.23,27.2,27.22,48100.0,16.7881,16.8066,16.7881,16.8004,48100.0
2010-10-06 12:40:00,27.23,27.23,27.22,27.23,16300.0,16.8066,16.8066,16.8004,16.8066,16300.0
2010-10-06 12:45:00,27.23,27.23,27.2,27.2,52700.0,16.8066,16.8066,16.7881,16.7881,52700.0
2010-10-06 12:50:00,27.2,27.21,27.2,27.2,17000.0,16.7881,16.7943,16.7881,16.7881,17000.0
2010-10-06 12:55:00,27.2,27.21,27.2,27.21,52600.0,16.7881,16.7943,16.7881,16.7943,52600.0
2010-10-06 13:00:00,27.21,27.22,27.2,27.22,48400.0,16.7943,16.8004,16.7881,16.8004,48400.0
2010-10-06 13:05:00,27.21,27.22,27.2,27.2,33400.0,16.7943,16.8004,16.7881,16.7881,33400.0
2010-10-06 13:10:00,27.2,27.21,27.2,27.21,23100.0,16.7881,16.7943,16.7881,16.7943,23100.0
2010-10-06 13:15:00,27.21,27.23,27.2,27.22,68800.0,16.7943,16.8066,16.7881,16.8004,68800.0
2010-10-06 13:20:00,27.22,27.23,27.21,27.21,121700.0,16.8004,16.8066,16.7943,16.7943,121700.0
2010-10-06 13:25:00,27.21,27.23,27.2,27.21,162300.0,16.7943,16.8066,16.7881,16.7943,162300.0
2010-10-06 13:30:00,27.21,27.22,27.2,27.2,42300.0,16.7943,16.8004,16.7881,16.7881,42300.0
2010-10-06 13:35:00,27.2,27.21,27.2,27.21,20500.0,16.7881,16.7943,16.7881,16.7943,20500.0
2010-10-06 13:40:00,27.21,27.21,27.2,27.21,24500.0,16.7943,16.7943,16.7881,16.7943,24500.0
2010-10-06 13:45:00,27.2,27.21,27.2,27.2,27000.0,16.7881,16.7943,16.7881,16.7881,27000.0
2010-10-06 13:50:00,27.21,27.21,27.2,27.2,48600.0,16.7943,16.7943,16.7881,16.7881,48600.0
2010-10-06 13:55:00,27.2,27.21,27.2,27.2,57300.0,16.7881,16.7943,16.7881,16.7881,57300.0
2010-10-06 14:00:00,27.2,27.21,27.2,27.2,46400.0,16.7881,16.7943,16.7881,16.7881,46400.0
2010-10-06 14:05:00,27.2,27.21,27.2,27.2,33900.0,16.7881,16.7943,16.7881,16.7881,33900.0
2010-10-06 14:10:00,27.2,27.21,27.17,27.19,297700.0,16.7881,16.7943,16.7696,16.7819,297700.0
2010-10-06 14:15:00,27.18,27.19,27.17,27.17,40600.0,16.7757,16.7819,16.7696,16.7696,40600.0
2010-10-06 14:20:00,27.18,27.18,27.17,27.18,39900.0,16.7757,16.7757,16.7696,16.7757,39900.0
2010-10-06 14:25:00,27.18,27.2,27.17,27.2,52700.0,16.7757,16.7881,16.7696,16.7881,52700.0
2010-10-06 14:30:00,27.19,27.22,27.19,27.2,81000.0,16.7819,16.8004,16.7819,16.7881,81000.0
2010-10-06 14:35:00,27.21,27.23,27.2,27.23,47500.0,16.7943,16.8066,16.7881,16.8066,47500.0
2010-10-06 14:40:00,27.23,27.23,27.21,27.23,57800.0,16.8066,16.8066,16.7943,16.8066,57800.0
2010-10-06 14:45:00,27.23,27.23,27.21,27.22,35700.0,16.8066,16.8066,16.7943,16.8004,35700.0
2010-10-06 14:50:00,27.21,27.23,27.21,27.23,48400.0,16.7943,16.8066,16.7943,16.8066,48400.0
2010-10-06 14:55:00,27.23,27.25,27.22,27.25,65100.0,16.8066,16.8189,16.8004,16.8189,65100.0
2010-10-06 15:00:00,27.25,27.26,27.24,27.24,92700.0,16.8189,16.8251,16.8128,16.8128,92700.0
2010-10-06 15:05:00,27.24,27.24,27.22,27.22,54700.0,16.8128,16.8128,16.8004,16.8004,54700.0
2010-10-06 15:10:00,27.22,27.24,27.21,27.24,99100.0,16.8004,16.8128,16.7943,16.8128,99100.0
2010-10-06 15:15:00,27.24,27.24,27.22,27.22,67300.0,16.8128,16.8128,16.8004,16.8004,67300.0
2010-10-06 15:20:00,27.22,27.23,27.21,27.22,60000.0,16.8004,16.8066,16.7943,16.8004,60000.0
2010-10-06 15:25:00,27.23,27.23,27.22,27.23,50500.0,16.8066,16.8066,16.8004,16.8066,50500.0
2010-10-06 15:30:00,27.22,27.23,27.19,27.2,91800.0,16.8004,16.8066,16.7819,16.7881,91800.0
2010-10-06 15:35:00,27.2,27.21,27.2,27.21,69200.0,16.7881,16.7943,16.7881,16.7943,69200.0
2010-10-06 15:40:00,27.21,27.23,27.2,27.22,102900.0,16.7943,16.8066,16.7881,16.8004,102900.0
2010-10-06 15:45:00,27.23,27.25,27.23,27.25,104300.0,16.8066,16.8189,16.8066,16.8189,104300.0
2010-10-06 15:50:00,27.24,27.25,27.2,27.2,203800.0,16.8128,16.8189,16.7881,16.7881,203800.0
2010-10-06 15:55:00,27.2,27.21,27.17,27.19,678100.0,16.7881,16.7943,16.7696,16.7819,678100.0
2010-10-07 09:30:00,27.35,27.37,27.34,27.35,129200.0,16.8807,16.893,16.8745,16.8807,129200.0
2010-10-07 09:35:00,27.35,27.35,27.28,27.29,126600.0,16.8807,16.8807,16.8375,16.8436,126600.0
2010-10-07 09:40:00,27.3,27.3,27.22,27.27,114000.0,16.8498,16.8498,16.8004,16.8313,114000.0
2010-10-07 09:45:00,27.26,27.32,27.24,27.29,56400.0,16.8251,16.8622,16.8128,16.8436,56400.0
2010-10-07 09:50:00,27.28,27.34,27.24,27.33,82600.0,16.8375,16.8745,16.8128,16.8683,82600.0
2010-10-07 09:55:00,27.33,27.34,27.28,27.28,50800.0,16.8683,16.8745,16.8375,16.8375,50800.0
2010-10-07 10:00:00,27.27,27.34,27.27,27.32,61000.0,16.8313,16.8745,16.8313,16.8622,61000.0
2010-10-07 10:05:00,27.32,27.35,27.29,27.31,203100.0,16.8622,16.8807,16.8436,16.856,203100.0
2010-10-07 10:10:00,27.31,27.33,27.29,27.3,64400.0,16.856,16.8683,16.8436,16.8498,64400.0
2010-10-07 10:15:00,27.31,27.32,27.27,27.31,32200.0,16.856,16.8622,16.8313,16.856,32200.0
2010-10-07 10:20:00,27.31,27.35,27.31,27.32,37800.0,16.856,16.8807,16.856,16.8622,37800.0
2010-10-07 10:25:00,27.32,27.36,27.32,27.35,27800.0,16.8622,16.8868,16.8622,16.8807,27800.0
2010-10-07 10:30:00,27.35,27.36,27.34,27.35,21300.0,16.8807,16.8868,16.8745,16.8807,21300.0
2010-10-07 10:35:00,27.34,27.35,27.32,27.33,35100.0,16.8745,16.8807,16.8622,16.8683,35100.0
2010-10-07 10:40:00,27.33,27.34,27.3,27.31,107300.0,16.8683,16.8745,16.8498,16.856,107300.0
2010-10-07 10:45:00,27.32,27.35,27.31,27.33,54900.0,16.8622,16.8807,16.856,16.8683,54900.0
2010-10-07 10:50:00,27.33,27.36,27.32,27.32,133300.0,16.8683,16.8868,16.8622,16.8622,133300.0
2010-10-07 10:55:00,27.32,27.33,27.29,27.29,103800.0,16.8622,16.8683,16.8436,16.8436,103800.0
2010-10-07 11:00:00,27.3,27.31,27.29,27.3,86700.0,16.8498,16.856,16.8436,16.8498,86700.0
2010-10-07 11:05:00,27.29,27.32,27.27,27.32,81100.0,16.8436,16.8622,16.8313,16.8622,81100.0
2010-10-07 11:10:00,27.32,27.33,27.31,27.33,39500.0,16.8622,16.8683,16.856,16.8683,39500.0
2010-10-07 11:15:00,27.33,27.35,27.33,27.34,23200.0,16.8683,16.8807,16.8683,16.8745,23200.0
2010-10-07 11:20:00,27.34,27.39,27.33,27.39,139600.0,16.8745,16.9054,16.8683,16.9054,139600.0
2010-10-07 11:25:00,27.39,27.4,27.37,27.38,54500.0,16.9054,16.9115,16.893,16.8992,54500.0
2010-10-07 11:30:00,27.38,27.39,27.35,27.36,85500.0,16.8992,16.9054,16.8807,16.8868,85500.0
2010-10-07 11:35:00,27.36,27.38,27.35,27.37,36800.0,16.8868,16.8992,16.8807,16.893,36800.0
2010-10-07 11:40:00,27.37,27.39,27.36,27.39,27300.0,16.893,16.9054,16.8868,16.9054,27300.0
2010-10-07 11:45:00,27.39,27.39,27.36,27.37,23000.0,16.9054,16.9054,16.8868,16.893,23000.0
2010-10-07 11:50:00,27.37,27.39,27.36,27.38,50700.0,16.893,16.9054,16.8868,16.8992,50700.0
2010-10-07 11:55:00,27.38,27.38,27.37,27.37,10700.0,16.8992,16.8992,16.893,16.893,10700.0
2010-10-07 12:00:00,27.38,27.38,27.35,27.38,43400.0,16.8992,16.8992,16.8807,16.8992,43400.0
2010-10-07 12:05:00,27.37,27.38,27.35,27.38,25200.0,16.893,16.8992,16.8807,16.8992,25200.0
2010-10-07 12:10:00,27.37,27.38,27.36,27.36,35900.0,16.893,16.8992,16.8868,16.8868,35900.0
2010-10-07 12:15:00,27.36,27.37,27.35,27.36,19700.0,16.8868,16.893,16.8807,16.8868,19700.0
2010-10-07 12:20:00,27.36,27.37,27.35,27.36,31400.0,16.8868,16.893,16.8807,16.8868,31400.0
2010-10-07 12:25:00,27.36,27.37,27.32,27.32,36800.0,16.8868,16.893,16.8622,16.8622,36800.0
2010-10-07 12:30:00,27.32,27.32,27.29,27.29,43300.0,16.8622,16.8622,16.8436,16.8436,43300.0
2010-10-07 12:35:00,27.28,27.29,27.26,27.29,117300.0,16.8375,16.8436,16.8251,16.8436,117300.0
2010-10-07 12:40:00,27.29,27.3,27.27,27.28,51900.0,16.8436,16.8498,16.8313,16.8375,51900.0
2010-10-07 12:45:00,27.28,27.29,27.26,27.26,127500.0,16.8375,16.8436,16.8251,16.8251,127500.0
2010-10-07 12:50:00,27.27,27.27,27.24,27.25,108500.0,16.8313,16.8313,16.8128,16.8189,108500.0
2010-10-07 12:55:00,27.25,27.26,27.25,27.25,36400.0,16.8189,16.8251,16.8189,16.8189,36400.0
2010-10-07 13:00:00,27.25,27.26,27.24,27.24,112300.0,16.8189,16.8251,16.8128,16.8128,112300.0
2010-10-07 13:05:00,27.24,27.28,27.24,27.28,49200.0,16.8128,16.8375,16.8128,16.8375,49200.0
2010-10-07 13:10:00,27.29,27.29,27.26,27.26,25400.0,16.8436,16.8436,16.8251,16.8251,25400.0
2010-10-07 13:15:00,27.27,27.29,27.27,27.27,27200.0,16.8313,16.8436,16.8313,16.8313,27200.0
2010-10-07 13:20:00,27.27,27.28,27.27,27.27,119500.0,16.8313,16.8375,16.8313,16.8313,119500.0
2010-10-07 13:25:00,27.27,27.28,27.25,27.25,33500.0,16.8313,16.8375,16.8189,16.8189,33500.0
2010-10-07 13:30:00,27.26,27.27,27.26,27.27,12600.0,16.8251,16.8313,16.8251,16.8313,12600.0
2010-10-07 13:35:00,27.26,27.27,27.23,27.24,125900.0,16.8251,16.8313,16.8066,16.8128,125900.0
2010-10-07 13:40:00,27.24,27.26,27.23,27.25,61400.0,16.8128,16.8251,16.8066,16.8189,61400.0
2010-10-07 13:45:00,27.26,27.27,27.25,27.25,27800.0,16.8251,16.8313,16.8189,16.8189,27800.0
2010-10-07 13:50:00,27.25,27.26,27.24,27.26,29700.0,16.8189,16.8251,16.8128,16.8251,29700.0
2010-10-07 13:55:00,27.26,27.28,27.26,27.27,40200.0,16.8251,16.8375,16.8251,16.8313,40200.0
2010-10-07 14:00:00,27.28,27.28,27.25,27.25,50100.0,16.8375,16.8375,16.8189,16.8189,50100.0
2010-10-07 14:05:00,27.25,27.27,27.25,27.26,42900.0,16.8189,16.8313,16.8189,16.8251,42900.0
2010-10-07 14:10:00,27.25,27.28,27.25,27.26,34400.0,16.8189,16.8375,16.8189,16.8251,34400.0
2010-10-07 14:15:00,27.27,27.28,27.26,27.27,66400.0,16.8313,16.8375,16.8251,16.8313,66400.0
2010-10-07 14:20:00,27.27,27.3,27.26,27.3,88900.0,16.8313,16.8498,16.8251,16.8498,88900.0
2010-10-07 14:25:00,27.3,27.3,27.27,27.28,33500.0,16.8498,16.8498,16.8313,16.8375,33500.0
2010-10-07 14:30:00,27.27,27.3,27.27,27.28,43000.0,16.8313,16.8498,16.8313,16.8375,43000.0
2010-10-07 14:35:00,27.28,27.3,27.28,27.29,16700.0,16.8375,16.8498,16.8375,16.8436,16700.0
2010-10-07 14:40:00,27.3,27.31,27.29,27.31,19600.0,16.8498,16.856,16.8436,16.856,19600.0
2010-10-07 14:45:00,27.31,27.31,27.3,27.31,22000.0,16.856,16.856,16.8498,16.856,22000.0
2010-10-07 14:50:00,27.31,27.32,27.29,27.32,77100.0,16.856,16.8622,16.8436,16.8622,77100.0
2010-10-07 14:55:00,27.31,27.33,27.31,27.32,29100.0,16.856,16.8683,16.856,16.8622,29100.0
2010-10-07 15:00:00,27.32,27.33,27.3,27.3,49100.0,16.8622,16.8683,16.8498,16.8498,49100.0
2010-10-07 15:05:00,27.3,27.32,27.3,27.31,62600.0,16.8498,16.8622,16.8498,16.856,62600.0
2010-10-07 15:10:00,27.31,27.31,27.29,27.31,53300.0,16.856,16.856,16.8436,16.856,53300.0
2010-10-07 15:15:00,27.31,27.32,27.27,27.27,108300.0,16.856,16.8622,16.8313,16.8313,108300.0
2010-10-07 15:20:00,27.27,27.29,27.27,27.29,66400.0,16.8313,16.8436,16.8313,16.8436,66400.0
2010-10-07 15:25:00,27.28,27.29,27.27,27.28,59900.0,16.8375,16.8436,16.8313,16.8375,59900.0
2010-10-07 15:30:00,27.28,27.28,27.25,27.28,84000.0,16.8375,16.8375,16.8189,16.8375,84000.0
2010-10-07 15:35:00,27.28,27.31,27.27,27.3,223200.0,16.8375,16.856,16.8313,16.8498,223200.0
2010-10-07 15:40:00,27.3,27.3,27.28,27.3,153100.0,16.8498,16.8498,16.8375,16.8498,153100.0
2010-10-07 15:45:00,27.3,27.3,27.29,27.3,142300.0,16.8498,16.8498,16.8436,16.8498,142300.0
2010-10-07 15:50:00,27.3,27.31,27.28,27.28,172400.0,16.8498,16.856,16.8375,16.8375,172400.0
2010-10-07 15:55:00,27.28,27.3,27.27,27.27,310500.0,16.8375,16.8498,16.8313,16.8313,310500.0
2010-10-08 09:30:00,27.3,27.37,27.3,27.35,123600.0,16.8498,16.893,16.8498,16.8807,123600.0
2010-10-08 09:35:00,27.34,27.34,27.23,27.29,102800.0,16.8745,16.8745,16.8066,16.8436,102800.0
2010-10-08 09:40:00,27.28,27.38,27.25,27.36,80700.0,16.8375,16.8992,16.8189,16.8868,80700.0
2010-10-08 09:45:00,27.34,27.38,27.32,27.36,72800.0,16.8745,16.8992,16.8622,16.8868,72800.0
2010-10-08 09:50:00,27.35,27.36,27.33,27.35,80800.0,16.8807,16.8868,16.8683,16.8807,80800.0
2010-10-08 09:55:00,27.35,27.35,27.32,27.34,56600.0,16.8807,16.8807,16.8622,16.8745,56600.0
2010-10-08 10:00:00,27.34,27.38,27.31,27.38,73200.0,16.8745,16.8992,16.856,16.8992,73200.0
2010-10-08 10:05:00,27.38,27.38,27.29,27.3,48000.0,16.8992,16.8992,16.8436,16.8498,48000.0
2010-10-08 10:10:00,27.29,27.33,27.28,27.29,71600.0,16.8436,16.8683,16.8375,16.8436,71600.0
2010-10-08 10:15:00,27.3,27.3,27.27,27.29,61600.0,16.8498,16.8498,16.8313,16.8436,61600.0
2010-10-08 10:20:00,27.28,27.28,27.2,27.21,167400.0,16.8375,16.8375,16.7881,16.7943,167400.0
2010-10-08 10:25:00,27.2,27.21,27.1,27.11,192100.0,16.7881,16.7943,16.7264,16.7325,192100.0
2010-10-08 10:30:00,27.12,27.18,27.11,27.16,183100.0,16.7387,16.7757,16.7325,16.7634,183100.0
2010-10-08 10:35:00,27.17,27.19,27.16,27.19,78200.0,16.7696,16.7819,16.7634,16.7819,78200.0
2010-10-08 10:40:00,27.19,27.23,27.18,27.21,39300.0,16.7819,16.8066,16.7757,16.7943,39300.0
2010-10-08 10:45:00,27.21,27.24,27.18,27.19,50000.0,16.7943,16.8128,16.7757,16.7819,50000.0
2010-10-08 10:50:00,27.19,27.23,27.18,27.23,65400.0,16.7819,16.8066,16.7757,16.8066,65400.0
2010-10-08 10:55:00,27.22,27.23,27.21,27.23,87100.0,16.8004,16.8066,16.7943,16.8066,87100.0
2010-10-08 11:00:00,27.23,27.25,27.22,27.23,68300.0,16.8066,16.8189,16.8004,16.8066,68300.0
2010-10-08 11:05:00,27.23,27.24,27.22,27.22,37900.0,16.8066,16.8128,16.8004,16.8004,37900.0
2010-10-08 11:10:00,27.22,27.22,27.2,27.2,42300.0,16.8004,16.8004,16.7881,16.7881,42300.0
2010-10-08 11:15:00,27.21,27.24,27.2,27.22,54800.0,16.7943,16.8128,16.7881,16.8004,54800.0
2010-10-08 11:20:00,27.22,27.26,27.2,27.24,174900.0,16.8004,16.8251,16.7881,16.8128,174900.0
2010-10-08 11:25:00,27.25,27.26,27.24,27.25,58300.0,16.8189,16.8251,16.8128,16.8189,58300.0
2010-10-08 11:30:00,27.25,27.26,27.21,27.22,146600.0,16.8189,16.8251,16.7943,16.8004,146600.0
2010-10-08 11:35:00,27.21,27.21,27.18,27.19,50400.0,16.7943,16.7943,16.7757,16.7819,50400.0
2010-10-08 11:40:00,27.2,27.2,27.19,27.19,8200.0,16.7881,16.7881,16.7819,16.7819,8200.0
2010-10-08 11:45:00,27.2,27.22,27.19,27.22,37100.0,16.7881,16.8004,16.7819,16.8004,37100.0
2010-10-08 11:50:00,27.23,27.25,27.23,27.24,38000.0,16.8066,16.8189,16.8066,16.8128,38000.0
2010-10-08 11:55:00,27.23,27.27,27.23,27.25,41800.0,16.8066,16.8313,16.8066,16.8189,41800.0
2010-10-08 12:00:00,27.25,27.26,27.21,27.22,59700.0,16.8189,16.8251,16.7943,16.8004,59700.0
2010-10-08 12:05:00,27.21,27.23,27.21,27.22,32300.0,16.7943,16.8066,16.7943,16.8004,32300.0
2010-10-08 12:10:00,27.22,27.24,27.2,27.2,54100.0,16.8004,16.8128,16.7881,16.7881,54100.0
2010-10-08 12:15:00,27.21,27.23,27.2,27.23,32200.0,16.7943,16.8066,16.7881,16.8066,32200.0
2010-10-08 12:20:00,27.23,27.24,27.19,27.2,88200.0,16.8066,16.8128,16.7819,16.7881,88200.0
2010-10-08 12:25:00,27.2,27.2,27.18,27.19,42200.0,16.7881,16.7881,16.7757,16.7819,42200.0
2010-10-08 12:30:00,27.2,27.21,27.18,27.2,145500.0,16.7881,16.7943,16.7757,16.7881,145500.0
2010-10-08 12:35:00,27.2,27.25,27.2,27.24,47200.0,16.7881,16.8189,16.7881,16.8128,47200.0
2010-10-08 12:40:00,27.25,27.27,27.22,27.26,85300.0,16.8189,16.8313,16.8004,16.8251,85300.0
2010-10-08 12:45:00,27.26,27.27,27.24,27.26,58900.0,16.8251,16.8313,16.8128,16.8251,58900.0
2010-10-08 12:50:00,27.26,27.26,27.23,27.25,28500.0,16.8251,16.8251,16.8066,16.8189,28500.0
2010-10-08 12:55:00,27.25,27.25,27.24,27.24,7800.0,16.8189,16.8189,16.8128,16.8128,7800.0
2010-10-08 13:00:00,27.25,27.25,27.21,27.21,45400.0,16.8189,16.8189,16.7943,16.7943,45400.0
2010-10-08 13:05:00,27.21,27.22,27.18,27.19,49000.0,16.7943,16.8004,16.7757,16.7819,49000.0
2010-10-08 13:10:00,27.18,27.21,27.18,27.2,33600.0,16.7757,16.7943,16.7757,16.7881,33600.0
2010-10-08 13:15:00,27.2,27.21,27.19,27.2,39500.0,16.7881,16.7943,16.7819,16.7881,39500.0
2010-10-08 13:20:00,27.19,27.21,27.18,27.19,35700.0,16.7819,16.7943,16.7757,16.7819,35700.0
2010-10-08 13:25:00,27.18,27.2,27.18,27.19,21700.0,16.7757,16.7881,16.7757,16.7819,21700.0
2010-10-08 13:30:00,27.2,27.2,27.17,27.18,69200.0,16.7881,16.7881,16.7696,16.7757,69200.0
2010-10-08 13:35:00,27.18,27.19,27.17,27.18,50800.0,16.7757,16.7819,16.7696,16.7757,50800.0
2010-10-08 13:40:00,27.19,27.19,27.15,27.16,55000.0,16.7819,16.7819,16.7572,16.7634,55000.0
2010-10-08 13:45:00,27.16,27.18,27.16,27.18,31300.0,16.7634,16.7757,16.7634,16.7757,31300.0
2010-10-08 13:50:00,27.17,27.18,27.16,27.18,41000.0,16.7696,16.7757,16.7634,16.7757,41000.0
2010-10-08 13:55:00,27.17,27.19,27.16,27.19,46300.0,16.7696,16.7819,16.7634,16.7819,46300.0
2010-10-08 14:00:00,27.18,27.18,27.15,27.17,62900.0,16.7757,16.7757,16.7572,16.7696,62900.0
2010-10-08 14:05:00,27.16,27.18,27.15,27.15,46100.0,16.7634,16.7757,16.7572,16.7572,46100.0
2010-10-08 14:10:00,27.15,27.16,27.15,27.15,24100.0,16.7572,16.7634,16.7572,16.7572,24100.0
2010-10-08 14:15:00,27.16,27.16,27.15,27.15,21800.0,16.7634,16.7634,16.7572,16.7572,21800.0
2010-10-08 14:20:00,27.15,27.18,27.15,27.17,119600.0,16.7572,16.7757,16.7572,16.7696,119600.0
2010-10-08 14:25:00,27.17,27.17,27.14,27.16,99200.0,16.7696,16.7696,16.7511,16.7634,99200.0
2010-10-08 14:30:00,27.16,27.17,27.15,27.17,69300.0,16.7634,16.7696,16.7572,16.7696,69300.0
2010-10-08 14:35:00,27.17,27.17,27.16,27.17,36400.0,16.7696,16.7696,16.7634,16.7696,36400.0
2010-10-08 14:40:00,27.17,27.18,27.16,27.17,26400.0,16.7696,16.7757,16.7634,16.7696,26400.0
2010-10-08 14:45:00,27.18,27.18,27.16,27.16,67100.0,16.7757,16.7757,16.7634,16.7634,67100.0
2010-10-08 14:50:00,27.17,27.17,27.15,27.16,45300.0,16.7696,16.7696,16.7572,16.7634,45300.0
2010-10-08 14:55:00,27.17,27.17,27.15,27.15,59600.0,16.7696,16.7696,16.7572,16.7572,59600.0
2010-10-08 15:00:00,27.16,27.2,27.14,27.19,55200.0,16.7634,16.7881,16.7511,16.7819,55200.0
2010-10-08 15:05:00,27.2,27.22,27.18,27.21,74900.0,16.7881,16.8004,16.7757,16.7943,74900.0
2010-10-08 15:10:00,27.22,27.23,27.2,27.21,72100.0,16.8004,16.8066,16.7881,16.7943,72100.0
2010-10-08 15:15:00,27.2,27.21,27.2,27.2,27100.0,16.7881,16.7943,16.7881,16.7881,27100.0
2010-10-08 15:20:00,27.2,27.21,27.18,27.18,99200.0,16.7881,16.7943,16.7757,16.7757,99200.0
2010-10-08 15:25:00,27.18,27.19,27.17,27.17,61600.0,16.7757,16.7819,16.7696,16.7696,61600.0
2010-10-08 15:30:00,27.17,27.22,27.16,27.22,95000.0,16.7696,16.8004,16.7634,16.8004,95000.0
2010-10-08 15:35:00,27.22,27.24,27.21,27.23,111400.0,16.8004,16.8128,16.7943,16.8066,111400.0
2010-10-08 15:40:00,27.22,27.26,27.22,27.25,158000.0,16.8004,16.8251,16.8004,16.8189,158000.0
2010-10-08 15:45:00,27.24,27.24,27.2,27.24,140100.0,16.8128,16.8128,16.7881,16.8128,140100.0
2010-10-08 15:50:00,27.24,27.24,27.21,27.22,250300.0,16.8128,16.8128,16.7943,16.8004,250300.0
2010-10-08 15:55:00,27.22,27.23,27.16,27.17,499100.0,16.8004,16.8066,16.7634,16.7696,499100.0
2010-10-11 09:30:00,27.14,27.38,27.14,27.38,126000.0,16.7511,16.8992,16.7511,16.8992,126000.0
2010-10-11 09:35:00,27.37,27.42,27.35,27.4,127600.0,16.893,16.9239,16.8807,16.9115,127600.0
2010-10-11 09:40:00,27.4,27.41,27.35,27.35,132800.0,16.9115,16.9177,16.8807,16.8807,132800.0
2010-10-11 09:45:00,27.35,27.38,27.35,27.37,115600.0,16.8807,16.8992,16.8807,16.893,115600.0
2010-10-11 09:50:00,27.38,27.41,27.37,27.4,132800.0,16.8992,16.9177,16.893,16.9115,132800.0
2010-10-11 09:55:00,27.4,27.4,27.36,27.36,72200.0,16.9115,16.9115,16.8868,16.8868,72200.0
2010-10-11 10:00:00,27.36,27.42,27.35,27.41,152800.0,16.8868,16.9239,16.8807,16.9177,152800.0
2010-10-11 10:05:00,27.42,27.43,27.39,27.43,120600.0,16.9239,16.93,16.9054,16.93,120600.0
2010-10-11 10:10:00,27.43,27.43,27.39,27.42,41100.0,16.93,16.93,16.9054,16.9239,41100.0
2010-10-11 10:15:00,27.42,27.43,27.39,27.42,74300.0,16.9239,16.93,16.9054,16.9239,74300.0
2010-10-11 10:20:00,27.42,27.47,27.42,27.44,45400.0,16.9239,16.9547,16.9239,16.9362,45400.0
2010-10-11 10:25:00,27.44,27.48,27.44,27.46,49300.0,16.9362,16.9609,16.9362,16.9486,49300.0
2010-10-11 10:30:00,27.46,27.48,27.42,27.44,97900.0,16.9486,16.9609,16.9239,16.9362,97900.0
2010-10-11 10:35:00,27.44,27.46,27.42,27.46,124600.0,16.9362,16.9486,16.9239,16.9486,124600.0
2010-10-11 10:40:00,27.46,27.47,27.43,27.44,32800.0,16.9486,16.9547,16.93,16.9362,32800.0
2010-10-11 10:45:00,27.43,27.43,27.38,27.42,66600.0,16.93,16.93,16.8992,16.9239,66600.0
2010-10-11 10:50:00,27.42,27.45,27.41,27.44,56000.0,16.9239,16.9424,16.9177,16.9362,56000.0
2010-10-11 10:55:00,27.43,27.46,27.42,27.46,70000.0,16.93,16.9486,16.9239,16.9486,70000.0
2010-10-11 11:00:00,27.46,27.48,27.43,27.43,53900.0,16.9486,16.9609,16.93,16.93,53900.0
2010-10-11 11:05:00,27.43,27.47,27.43,27.47,79500.0,16.93,16.9547,16.93,16.9547,79500.0
2010-10-11 11:10:00,27.46,27.48,27.46,27.47,23900.0,16.9486,16.9609,16.9486,16.9547,23900.0
2010-10-11 11:15:00,27.47,27.5,27.47,27.49,53000.0,16.9547,16.9733,16.9547,16.9671,53000.0
2010-10-11 11:20:00,27.49,27.49,27.47,27.48,29900.0,16.9671,16.9671,16.9547,16.9609,29900.0
2010-10-11 11:25:00,27.48,27.48,27.46,27.46,20900.0,16.9609,16.9609,16.9486,16.9486,20900.0
2010-10-11 11:30:00,27.46,27.47,27.46,27.47,10300.0,16.9486,16.9547,16.9486,16.9547,10300.0
2010-10-11 11:35:00,27.47,27.5,27.46,27.49,53300.0,16.9547,16.9733,16.9486,16.9671,53300.0
2010-10-11 11:40:00,27.48,27.49,27.48,27.48,23300.0,16.9609,16.9671,16.9609,16.9609,23300.0
2010-10-11 11:45:00,27.48,27.5,27.48,27.49,26300.0,16.9609,16.9733,16.9609,16.9671,26300.0
2010-10-11 11:50:00,27.49,27.5,27.49,27.5,20700.0,16.9671,16.9733,16.9671,16.9733,20700.0
2010-10-11 11:55:00,27.5,27.53,27.49,27.52,124300.0,16.9733,16.9918,16.9671,16.9856,124300.0
2010-10-11 12:00:00,27.52,27.53,27.52,27.52,43100.0,16.9856,16.9918,16.9856,16.9856,43100.0
2010-10-11 12:05:00,27.52,27.52,27.5,27.5,52200.0,16.9856,16.9856,16.9733,16.9733,52200.0
2010-10-11 12:10:00,27.5,27.51,27.48,27.48,80600.0,16.9733,16.9794,16.9609,16.9609,80600.0
2010-10-11 12:15:00,27.48,27.49,27.46,27.49,67300.0,16.9609,16.9671,16.9486,16.9671,67300.0
2010-10-11 12:20:00,27.5,27.5,27.47,27.48,50100.0,16.9733,16.9733,16.9547,16.9609,50100.0
2010-10-11 12:25:00,27.48,27.51,27.48,27.51,251900.0,16.9609,16.9794,16.9609,16.9794,251900.0
2010-10-11 12:30:00,27.5,27.53,27.5,27.52,60200.0,16.9733,16.9918,16.9733,16.9856,60200.0
2010-10-11 12:35:00,27.52,27.54,27.52,27.54,54300.0,16.9856,16.9979,16.9856,16.9979,54300.0
2010-10-11 12:40:00,27.54,27.56,27.53,27.55,58600.0,16.9979,17.0103,16.9918,17.0041,58600.0
2010-10-11 12:45:00,27.55,27.56,27.55,27.55,17000.0,17.0041,17.0103,17.0041,17.0041,17000.0
2010-10-11 12:50:00,27.55,27.56,27.52,27.54,34100.0,17.0041,17.0103,16.9856,16.9979,34100.0
2010-10-11 12:55:00,27.53,27.54,27.52,27.53,15300.0,16.9918,16.9979,16.9856,16.9918,15300.0
2010-10-11 13:00:00,27.52,27.55,27.52,27.55,50900.0,16.9856,17.0041,16.9856,17.0041,50900.0
2010-10-11 13:05:00,27.55,27.55,27.53,27.53,33800.0,17.0041,17.0041,16.9918,16.9918,33800.0
2010-10-11 13:10:00,27.53,27.54,27.49,27.49,38500.0,16.9918,16.9979,16.9671,16.9671,38500.0
2010-10-11 13:15:00,27.49,27.5,27.49,27.49,16400.0,16.9671,16.9733,16.9671,16.9671,16400.0
2010-10-11 13:20:00,27.49,27.5,27.47,27.48,59200.0,16.9671,16.9733,16.9547,16.9609,59200.0
2010-10-11 13:25:00,27.48,27.49,27.46,27.46,20700.0,16.9609,16.9671,16.9486,16.9486,20700.0
2010-10-11 13:30:00,27.47,27.5,27.46,27.49,94200.0,16.9547,16.9733,16.9486,16.9671,94200.0
2010-10-11 13:35:00,27.49,27.5,27.49,27.49,6700.0,16.9671,16.9733,16.9671,16.9671,6700.0
2010-10-11 13:40:00,27.49,27.5,27.49,27.49,21200.0,16.9671,16.9733,16.9671,16.9671,21200.0
2010-10-11 13:45:00,27.49,27.5,27.48,27.49,19000.0,16.9671,16.9733,16.9609,16.9671,19000.0
2010-10-11 13:50:00,27.48,27.49,27.47,27.47,38700.0,16.9609,16.9671,16.9547,16.9547,38700.0
2010-10-11 13:55:00,27.48,27.48,27.47,27.47,11200.0,16.9609,16.9609,16.9547,16.9547,11200.0
2010-10-11 14:00:00,27.47,27.48,27.46,27.46,38500.0,16.9547,16.9609,16.9486,16.9486,38500.0
2010-10-11 14:05:00,27.47,27.47,27.45,27.46,27200.0,16.9547,16.9547,16.9424,16.9486,27200.0
2010-10-11 14:10:00,27.47,27.47,27.44,27.44,29200.0,16.9547,16.9547,16.9362,16.9362,29200.0
2010-10-11 14:15:00,27.45,27.45,27.44,27.45,8200.0,16.9424,16.9424,16.9362,16.9424,8200.0
2010-10-11 14:20:00,27.45,27.47,27.44,27.47,41500.0,16.9424,16.9547,16.9362,16.9547,41500.0
2010-10-11 14:25:00,27.46,27.47,27.46,27.47,16100.0,16.9486,16.9547,16.9486,16.9547,16100.0
2010-10-11 14:30:00,27.47,27.47,27.46,27.47,19600.0,16.9547,16.9547,16.9486,16.9547,19600.0
2010-10-11 14:35:00,27.47,27.47,27.46,27.47,11100.0,16.9547,16.9547,16.9486,16.9547,11100.0
2010-10-11 14:40:00,27.47,27.47,27.44,27.44,84800.0,16.9547,16.9547,16.9362,16.9362,84800.0
2010-10-11 14:45:00,27.44,27.44,27.41,27.43,146200.0,16.9362,16.9362,16.9177,16.93,146200.0
2010-10-11 14:50:00,27.43,27.43,27.41,27.42,37600.0,16.93,16.93,16.9177,16.9239,37600.0
2010-10-11 14:55:00,27.42,27.43,27.4,27.42,81100.0,16.9239,16.93,16.9115,16.9239,81100.0
2010-10-11 15:00:00,27.42,27.43,27.41,27.42,43700.0,16.9239,16.93,16.9177,16.9239,43700.0
2010-10-11 15:05:00,27.43,27.43,27.42,27.43,9600.0,16.93,16.93,16.9239,16.93,9600.0
2010-10-11 15:10:00,27.42,27.43,27.39,27.4,50500.0,16.9239,16.93,16.9054,16.9115,50500.0
2010-10-11 15:15:00,27.4,27.4,27.39,27.39,35100.0,16.9115,16.9115,16.9054,16.9054,35100.0
2010-10-11 15:20:00,27.39,27.4,27.37,27.37,77100.0,16.9054,16.9115,16.893,16.893,77100.0
2010-10-11 15:25:00,27.37,27.38,27.35,27.36,157900.0,16.893,16.8992,16.8807,16.8868,157900.0
2010-10-11 15:30:00,27.36,27.36,27.3,27.3,276500.0,16.8868,16.8868,16.8498,16.8498,276500.0
2010-10-11 15:35:00,27.3,27.31,27.27,27.27,106100.0,16.8498,16.856,16.8313,16.8313,106100.0
2010-10-11 15:40:00,27.27,27.29,27.25,27.28,209400.0,16.8313,16.8436,16.8189,16.8375,209400.0
2010-10-11 15:45:00,27.29,27.31,27.28,27.31,130500.0,16.8436,16.856,16.8375,16.856,130500.0
2010-10-11 15:50:00,27.31,27.34,27.3,27.34,109800.0,16.856,16.8745,16.8498,16.8745,109800.0
2010-10-11 15:55:00,27.34,27.35,27.33,27.35,282100.0,16.8745,16.8807,16.8683,16.8807,282100.0
2010-10-12 09:30:00,27.28,27.48,27.28,27.44,166900.0,16.8375,16.9609,16.8375,16.9362,166900.0
2010-10-12 09:35:00,27.45,27.45,27.37,27.37,95600.0,16.9424,16.9424,16.893,16.893,95600.0
2010-10-12 09:40:00,27.37,27.38,27.31,27.33,148200.0,16.893,16.8992,16.856,16.8683,148200.0
2010-10-12 09:45:00,27.33,27.33,27.21,27.25,139400.0,16.8683,16.8683,16.7943,16.8189,139400.0
2010-10-12 09:50:00,27.25,27.26,27.22,27.22,92400.0,16.8189,16.8251,16.8004,16.8004,92400.0
2010-10-12 09:55:00,27.22,27.25,27.21,27.21,67400.0,16.8004,16.8189,16.7943,16.7943,67400.0
2010-10-12 10:00:00,27.21,27.22,27.17,27.17,97700.0,16.7943,16.8004,16.7696,16.7696,97700.0
2010-10-12 10:05:00,27.17,27.18,27.15,27.16,55400.0,16.7696,16.7757,16.7572,16.7634,55400.0
2010-10-12 10:10:00,27.17,27.2,27.16,27.2,50000.0,16.7696,16.7881,16.7634,16.7881,50000.0
2010-10-12 10:15:00,27.2,27.22,27.19,27.2,68200.0,16.7881,16.8004,16.7819,16.7881,68200.0
2010-10-12 10:20:00,27.2,27.2,27.18,27.19,88200.0,16.7881,16.7881,16.7757,16.7819,88200.0
2010-10-12 10:25:00,27.19,27.21,27.17,27.18,49900.0,16.7819,16.7943,16.7696,16.7757,49900.0
2010-10-12 10:30:00,27.18,27.21,27.17,27.19,66800.0,16.7757,16.7943,16.7696,16.7819,66800.0
2010-10-12 10:35:00,27.19,27.2,27.18,27.19,29200.0,16.7819,16.7881,16.7757,16.7819,29200.0
2010-10-12 10:40:00,27.2,27.21,27.18,27.2,91100.0,16.7881,16.7943,16.7757,16.7881,91100.0
2010-10-12 10:45:00,27.19,27.21,27.19,27.19,55000.0,16.7819,16.7943,16.7819,16.7819,55000.0
2010-10-12 10:50:00,27.2,27.22,27.19,27.22,40200.0,16.7881,16.8004,16.7819,16.8004,40200.0
2010-10-12 10:55:00,27.22,27.25,27.22,27.22,72800.0,16.8004,16.8189,16.8004,16.8004,72800.0
2010-10-12 11:00:00,27.23,27.3,27.22,27.3,236700.0,16.8066,16.8498,16.8004,16.8498,236700.0
2010-10-12 11:05:00,27.3,27.32,27.3,27.3,104500.0,16.8498,16.8622,16.8498,16.8498,104500.0
2010-10-12 11:10:00,27.29,27.3,27.25,27.25,45600.0,16.8436,16.8498,16.8189,16.8189,45600.0
2010-10-12 11:15:00,27.25,27.27,27.24,27.24,141200.0,16.8189,16.8313,16.8128,16.8128,141200.0
2010-10-12 11:20:00,27.24,27.26,27.24,27.25,42900.0,16.8128,16.8251,16.8128,16.8189,42900.0
2010-10-12 11:25:00,27.25,27.27,27.25,27.26,35700.0,16.8189,16.8313,16.8189,16.8251,35700.0
2010-10-12 11:30:00,27.27,27.27,27.26,27.27,43800.0,16.8313,16.8313,16.8251,16.8313,43800.0
2010-10-12 11:35:00,27.26,27.26,27.22,27.22,46300.0,16.8251,16.8251,16.8004,16.8004,46300.0
2010-10-12 11:40:00,27.23,27.23,27.21,27.21,35200.0,16.8066,16.8066,16.7943,16.7943,35200.0
2010-10-12 11:45:00,27.22,27.22,27.21,27.22,21600.0,16.8004,16.8004,16.7943,16.8004,21600.0
2010-10-12 11:50:00,27.21,27.21,27.16,27.17,150800.0,16.7943,16.7943,16.7634,16.7696,150800.0
2010-10-12 11:55:00,27.18,27.18,27.16,27.16,48800.0,16.7757,16.7757,16.7634,16.7634,48800.0
2010-10-12 12:00:00,27.16,27.18,27.16,27.16,54500.0,16.7634,16.7757,16.7634,16.7634,54500.0
2010-10-12 12:05:00,27.16,27.17,27.16,27.16,15800.0,16.7634,16.7696,16.7634,16.7634,15800.0
2010-10-12 12:10:00,27.16,27.17,27.16,27.16,21100.0,16.7634,16.7696,16.7634,16.7634,21100.0
2010-10-12 12:15:00,27.17,27.17,27.16,27.16,22700.0,16.7696,16.7696,16.7634,16.7634,22700.0
2010-10-12 12:20:00,27.17,27.19,27.16,27.17,45300.0,16.7696,16.7819,16.7634,16.7696,45300.0
2010-10-12 12:25:00,27.17,27.17,27.15,27.16,22300.0,16.7696,16.7696,16.7572,16.7634,22300.0
2010-10-12 12:30:00,27.16,27.18,27.15,27.17,77800.0,16.7634,16.7757,16.7572,16.7696,77800.0
2010-10-12 12:35:00,27.17,27.18,27.17,27.17,22300.0,16.7696,16.7757,16.7696,16.7696,22300.0
2010-10-12 12:40:00,27.18,27.18,27.15,27.18,141200.0,16.7757,16.7757,16.7572,16.7757,141200.0
2010-10-12 12:45:00,27.17,27.18,27.14,27.15,58100.0,16.7696,16.7757,16.7511,16.7572,58100.0
2010-10-12 12:50:00,27.15,27.17,27.15,27.17,27700.0,16.7572,16.7696,16.7572,16.7696,27700.0
2010-10-12 12:55:00,27.17,27.18,27.17,27.18,17800.0,16.7696,16.7757,16.7696,16.7757,17800.0
2010-10-12 13:00:00,27.18,27.18,27.16,27.17,69100.0,16.7757,16.7757,16.7634,16.7696,69100.0
2010-10-12 13:05:00,27.16,27.17,27.15,27.16,12000.0,16.7634,16.7696,16.7572,16.7634,12000.0
2010-10-12 13:10:00,27.16,27.16,27.14,27.15,58300.0,16.7634,16.7634,16.7511,16.7572,58300.0
2010-10-12 13:15:00,27.14,27.2,27.12,27.19,177200.0,16.7511,16.7881,16.7387,16.7819,177200.0
2010-10-12 13:20:00,27.2,27.22,27.19,27.21,29800.0,16.7881,16.8004,16.7819,16.7943,29800.0
2010-10-12 13:25:00,27.22,27.22,27.19,27.2,42300.0,16.8004,16.8004,16.7819,16.7881,42300.0
2010-10-12 13:30:00,27.19,27.2,27.18,27.18,24600.0,16.7819,16.7881,16.7757,16.7757,24600.0
2010-10-12 13:35:00,27.18,27.19,27.18,27.18,19500.0,16.7757,16.7819,16.7757,16.7757,19500.0
2010-10-12 13:40:00,27.18,27.18,27.17,27.17,30900.0,16.7757,16.7757,16.7696,16.7696,30900.0
2010-10-12 13:45:00,27.17,27.18,27.15,27.15,63000.0,16.7696,16.7757,16.7572,16.7572,63000.0
2010-10-12 13:50:00,27.16,27.16,27.13,27.14,45200.0,16.7634,16.7634,16.7449,16.7511,45200.0
2010-10-12 13:55:00,27.14,27.14,27.12,27.14,40500.0,16.7511,16.7511,16.7387,16.7511,40500.0
2010-10-12 14:00:00,27.13,27.17,27.1,27.17,174100.0,16.7449,16.7696,16.7264,16.7696,174100.0
2010-10-12 14:05:00,27.17,27.17,27.14,27.15,53200.0,16.7696,16.7696,16.7511,16.7572,53200.0
2010-10-12 14:10:00,27.15,27.23,27.14,27.2,120100.0,16.7572,16.8066,16.7511,16.7881,120100.0
2010-10-12 14:15:00,27.2,27.21,27.18,27.18,62400.0,16.7881,16.7943,16.7757,16.7757,62400.0
2010-10-12 14:20:00,27.18,27.19,27.13,27.15,52900.0,16.7757,16.7819,16.7449,16.7572,52900.0
2010-10-12 14:25:00,27.15,27.16,27.11,27.12,185900.0,16.7572,16.7634,16.7325,16.7387,185900.0
2010-10-12 14:30:00,27.12,27.14,27.1,27.1,152700.0,16.7387,16.7511,16.7264,16.7264,152700.0
2010-10-12 14:35:00,27.1,27.15,27.1,27.14,217600.0,16.7264,16.7572,16.7264,16.7511,217600.0
2010-10-12 14:40:00,27.14,27.17,27.14,27.17,57600.0,16.7511,16.7696,16.7511,16.7696,57600.0
2010-10-12 14:45:00,27.16,27.2,27.15,27.16,174600.0,16.7634,16.7881,16.7572,16.7634,174600.0
2010-10-12 14:50:00,27.16,27.2,27.16,27.19,88100.0,16.7634,16.7881,16.7634,16.7819,88100.0
2010-10-12 14:55:00,27.2,27.2,27.17,27.2,111800.0,16.7881,16.7881,16.7696,16.7881,111800.0
2010-10-12 15:00:00,27.2,27.2,27.16,27.17,114800.0,16.7881,16.7881,16.7634,16.7696,114800.0
2010-10-12 15:05:00,27.17,27.21,27.17,27.2,126800.0,16.7696,16.7943,16.7696,16.7881,126800.0
2010-10-12 15:10:00,27.2,27.22,27.2,27.2,59500.0,16.7881,16.8004,16.7881,16.7881,59500.0
2010-10-12 15:15:00,27.2,27.22,27.2,27.21,67000.0,16.7881,16.8004,16.7881,16.7943,67000.0
2010-10-12 15:20:00,27.22,27.25,27.2,27.25,276500.0,16.8004,16.8189,16.7881,16.8189,276500.0
2010-10-12 15:25:00,27.25,27.28,27.24,27.28,87800.0,16.8189,16.8375,16.8128,16.8375,87800.0
2010-10-12 15:30:00,27.29,27.29,27.25,27.26,122000.0,16.8436,16.8436,16.8189,16.8251,122000.0
2010-10-12 15:35:00,27.26,27.27,27.23,27.26,165300.0,16.8251,16.8313,16.8066,16.8251,165300.0
2010-10-12 15:40:00,27.26,27.28,27.25,27.26,167400.0,16.8251,16.8375,16.8189,16.8251,167400.0
2010-10-12 15:45:00,27.25,27.28,27.25,27.28,85000.0,16.8189,16.8375,16.8189,16.8375,85000.0
2010-10-12 15:50:00,27.28,27.28,27.25,27.26,129800.0,16.8375,16.8375,16.8189,16.8251,129800.0
2010-10-12 15:55:00,27.26,27.26,27.23,27.25,716800.0,16.8251,16.8251,16.8066,16.8189,716800.0
2010-10-13 09:30:00,27.28,27.42,27.27,27.32,384900.0,16.8375,16.9239,16.8313,16.8622,384900.0
2010-10-13 09:35:00,27.32,27.34,27.23,27.23,96800.0,16.8622,16.8745,16.8066,16.8066,96800.0
2010-10-13 09:40:00,27.24,27.29,27.23,27.28,129000.0,16.8128,16.8436,16.8066,16.8375,129000.0
2010-10-13 09:45:00,27.29,27.33,27.28,27.3,148300.0,16.8436,16.8683,16.8375,16.8498,148300.0
2010-10-13 09:50:00,27.3,27.32,27.28,27.31,307300.0,16.8498,16.8622,16.8375,16.856,307300.0
2010-10-13 09:55:00,27.31,27.32,27.28,27.29,153200.0,16.856,16.8622,16.8375,16.8436,153200.0
2010-10-13 10:00:00,27.3,27.31,27.29,27.3,154700.0,16.8498,16.856,16.8436,16.8498,154700.0
2010-10-13 10:05:00,27.3,27.31,27.29,27.3,71200.0,16.8498,16.856,16.8436,16.8498,71200.0
2010-10-13 10:10:00,27.3,27.3,27.28,27.29,306100.0,16.8498,16.8498,16.8375,16.8436,306100.0
2010-10-13 10:15:00,27.3,27.3,27.27,27.28,97300.0,16.8498,16.8498,16.8313,16.8375,97300.0
2010-10-13 10:20:00,27.27,27.3,27.27,27.28,103300.0,16.8313,16.8498,16.8313,16.8375,103300.0
2010-10-13 10:25:00,27.28,27.3,27.28,27.28,60900.0,16.8375,16.8498,16.8375,16.8375,60900.0
2010-10-13 10:30:00,27.29,27.32,27.28,27.31,171600.0,16.8436,16.8622,16.8375,16.856,171600.0
2010-10-13 10:35:00,27.31,27.32,27.28,27.29,504500.0,16.856,16.8622,16.8375,16.8436,504500.0
2010-10-13 10:40:00,27.29,27.35,27.29,27.34,411900.0,16.8436,16.8807,16.8436,16.8745,411900.0
2010-10-13 10:45:00,27.35,27.35,27.28,27.29,171900.0,16.8807,16.8807,16.8375,16.8436,171900.0
2010-10-13 10:50:00,27.29,27.35,27.29,27.35,65200.0,16.8436,16.8807,16.8436,16.8807,65200.0
2010-10-13 10:55:00,27.35,27.37,27.33,27.36,100800.0,16.8807,16.893,16.8683,16.8868,100800.0
2010-10-13 11:00:00,27.36,27.38,27.29,27.31,116700.0,16.8868,16.8992,16.8436,16.856,116700.0
2010-10-13 11:05:00,27.31,27.34,27.29,27.32,112700.0,16.856,16.8745,16.8436,16.8622,112700.0
2010-10-13 11:10:00,27.32,27.34,27.31,27.34,56700.0,16.8622,16.8745,16.856,16.8745,56700.0
2010-10-13 11:15:00,27.33,27.34,27.31,27.32,73600.0,16.8683,16.8745,16.856,16.8622,73600.0
2010-10-13 11:20:00,27.32,27.32,27.3,27.3,47300.0,16.8622,16.8622,16.8498,16.8498,47300.0
2010-10-13 11:25:00,27.29,27.32,27.27,27.3,88900.0,16.8436,16.8622,16.8313,16.8498,88900.0
2010-10-13 11:30:00,27.3,27.31,27.3,27.31,31500.0,16.8498,16.856,16.8498,16.856,31500.0
2010-10-13 11:35:00,27.3,27.31,27.27,27.28,60600.0,16.8498,16.856,16.8313,16.8375,60600.0
2010-10-13 11:40:00,27.28,27.28,27.26,27.28,52600.0,16.8375,16.8375,16.8251,16.8375,52600.0
2010-10-13 11:45:00,27.27,27.29,27.27,27.29,74200.0,16.8313,16.8436,16.8313,16.8436,74200.0
2010-10-13 11:50:00,27.29,27.3,27.29,27.3,45100.0,16.8436,16.8498,16.8436,16.8498,45100.0
2010-10-13 11:55:00,27.3,27.32,27.29,27.32,67700.0,16.8498,16.8622,16.8436,16.8622,67700.0
2010-10-13 12:00:00,27.31,27.32,27.31,27.32,59300.0,16.856,16.8622,16.856,16.8622,59300.0
2010-10-13 12:05:00,27.31,27.33,27.3,27.33,90600.0,16.856,16.8683,16.8498,16.8683,90600.0
2010-10-13 12:10:00,27.33,27.35,27.33,27.34,39700.0,16.8683,16.8807,16.8683,16.8745,39700.0
2010-10-13 12:15:00,27.35,27.35,27.33,27.35,73100.0,16.8807,16.8807,16.8683,16.8807,73100.0
2010-10-13 12:20:00,27.35,27.37,27.34,27.37,57400.0,16.8807,16.893,16.8745,16.893,57400.0
2010-10-13 12:25:00,27.37,27.38,27.36,27.36,90900.0,16.893,16.8992,16.8868,16.8868,90900.0
2010-10-13 12:30:00,27.36,27.37,27.35,27.36,38400.0,16.8868,16.893,16.8807,16.8868,38400.0
2010-10-13 12:35:00,27.37,27.38,27.35,27.37,127100.0,16.893,16.8992,16.8807,16.893,127100.0
2010-10-13 12:40:00,27.37,27.37,27.35,27.37,44500.0,16.893,16.893,16.8807,16.893,44500.0
2010-10-13 12:45:00,27.37,27.37,27.35,27.36,75800.0,16.893,16.893,16.8807,16.8868,75800.0
2010-10-13 12:50:00,27.36,27.38,27.36,27.38,23800.0,16.8868,16.8992,16.8868,16.8992,23800.0
2010-10-13 12:55:00,27.38,27.38,27.35,27.37,55300.0,16.8992,16.8992,16.8807,16.893,55300.0
2010-10-13 13:00:00,27.37,27.37,27.36,27.36,26800.0,16.893,16.893,16.8868,16.8868,26800.0
2010-10-13 13:05:00,27.36,27.37,27.34,27.35,81300.0,16.8868,16.893,16.8745,16.8807,81300.0
2010-10-13 13:10:00,27.34,27.35,27.31,27.32,141500.0,16.8745,16.8807,16.856,16.8622,141500.0
2010-10-13 13:15:00,27.32,27.37,27.32,27.33,71800.0,16.8622,16.893,16.8622,16.8683,71800.0
2010-10-13 13:20:00,27.34,27.36,27.34,27.35,72500.0,16.8745,16.8868,16.8745,16.8807,72500.0
2010-10-13 13:25:00,27.35,27.36,27.33,27.34,36800.0,16.8807,16.8868,16.8683,16.8745,36800.0
2010-10-13 13:30:00,27.34,27.37,27.34,27.36,56800.0,16.8745,16.893,16.8745,16.8868,56800.0
2010-10-13 13:35:00,27.37,27.37,27.36,27.37,55900.0,16.893,16.893,16.8868,16.893,55900.0
2010-10-13 13:40:00,27.37,27.37,27.36,27.36,35800.0,16.893,16.893,16.8868,16.8868,35800.0
2010-10-13 13:45:00,27.37,27.37,27.36,27.37,33400.0,16.893,16.893,16.8868,16.893,33400.0
2010-10-13 13:50:00,27.36,27.37,27.36,27.37,27600.0,16.8868,16.893,16.8868,16.893,27600.0
2010-10-13 13:55:00,27.37,27.37,27.36,27.36,28600.0,16.893,16.893,16.8868,16.8868,28600.0
2010-10-13 14:00:00,27.37,27.38,27.35,27.35,151800.0,16.893,16.8992,16.8807,16.8807,151800.0
2010-10-13 14:05:00,27.36,27.36,27.35,27.35,10700.0,16.8868,16.8868,16.8807,16.8807,10700.0
2010-10-13 14:10:00,27.36,27.37,27.35,27.36,78600.0,16.8868,16.893,16.8807,16.8868,78600.0
2010-10-13 14:15:00,27.36,27.36,27.35,27.35,71900.0,16.8868,16.8868,16.8807,16.8807,71900.0
2010-10-13 14:20:00,27.36,27.36,27.33,27.33,132100.0,16.8868,16.8868,16.8683,16.8683,132100.0
2010-10-13 14:25:00,27.33,27.34,27.32,27.32,50500.0,16.8683,16.8745,16.8622,16.8622,50500.0
2010-10-13 14:30:00,27.32,27.34,27.32,27.34,57700.0,16.8622,16.8745,16.8622,16.8745,57700.0
2010-10-13 14:35:00,27.34,27.36,27.33,27.36,99400.0,16.8745,16.8868,16.8683,16.8868,99400.0
2010-10-13 14:40:00,27.36,27.37,27.35,27.37,32800.0,16.8868,16.893,16.8807,16.893,32800.0
2010-10-13 14:45:00,27.36,27.37,27.35,27.35,48900.0,16.8868,16.893,16.8807,16.8807,48900.0
2010-10-13 14:50:00,27.35,27.35,27.34,27.35,60900.0,16.8807,16.8807,16.8745,16.8807,60900.0
2010-10-13 14:55:00,27.35,27.37,27.34,27.36,86400.0,16.8807,16.893,16.8745,16.8868,86400.0
2010-10-13 15:00:00,27.36,27.38,27.32,27.33,112700.0,16.8868,16.8992,16.8622,16.8683,112700.0
2010-10-13 15:05:00,27.33,27.35,27.32,27.35,63900.0,16.8683,16.8807,16.8622,16.8807,63900.0
2010-10-13 15:10:00,27.34,27.35,27.34,27.35,43100.0,16.8745,16.8807,16.8745,16.8807,43100.0
2010-10-13 15:15:00,27.34,27.37,27.34,27.36,133400.0,16.8745,16.893,16.8745,16.8868,133400.0
2010-10-13 15:20:00,27.37,27.4,27.36,27.39,84000.0,16.893,16.9115,16.8868,16.9054,84000.0
2010-10-13 15:25:00,27.4,27.4,27.35,27.35,71700.0,16.9115,16.9115,16.8807,16.8807,71700.0
2010-10-13 15:30:00,27.35,27.36,27.34,27.34,83300.0,16.8807,16.8868,16.8745,16.8745,83300.0
2010-10-13 15:35:00,27.34,27.37,27.34,27.36,75000.0,16.8745,16.893,16.8745,16.8868,75000.0
2010-10-13 15:40:00,27.37,27.39,27.36,27.39,128400.0,16.893,16.9054,16.8868,16.9054,128400.0
2010-10-13 15:45:00,27.38,27.39,27.33,27.35,222600.0,16.8992,16.9054,16.8683,16.8807,222600.0
2010-10-13 15:50:00,27.35,27.35,27.33,27.33,222000.0,16.8807,16.8807,16.8683,16.8683,222000.0
2010-10-13 15:55:00,27.33,27.37,27.33,27.35,403700.0,16.8683,16.893,16.8683,16.8807,403700.0
2010-10-14 09:30:00,27.41,27.43,27.38,27.39,170300.0,16.9177,16.93,16.8992,16.9054,170300.0
2010-10-14 09:35:00,27.38,27.43,27.35,27.42,299600.0,16.8992,16.93,16.8807,16.9239,299600.0
2010-10-14 09:40:00,27.42,27.55,27.41,27.54,201300.0,16.9239,17.0041,16.9177,16.9979,201300.0
2010-10-14 09:45:00,27.53,27.56,27.49,27.54,235800.0,16.9918,17.0103,16.9671,16.9979,235800.0
2010-10-14 09:50:00,27.55,27.55,27.53,27.55,37600.0,17.0041,17.0041,16.9918,17.0041,37600.0
2010-10-14 09:55:00,27.55,27.55,27.51,27.52,102500.0,17.0041,17.0041,16.9794,16.9856,102500.0
2010-10-14 10:00:00,27.52,27.55,27.52,27.52,70300.0,16.9856,17.0041,16.9856,16.9856,70300.0
2010-10-14 10:05:00,27.53,27.55,27.52,27.54,86100.0,16.9918,17.0041,16.9856,16.9979,86100.0
2010-10-14 10:10:00,27.54,27.55,27.53,27.53,119900.0,16.9979,17.0041,16.9918,16.9918,119900.0
2010-10-14 10:15:00,27.53,27.6,27.53,27.6,274900.0,16.9918,17.035,16.9918,17.035,274900.0
2010-10-14 10:20:00,27.61,27.63,27.59,27.63,123100.0,17.0411,17.0535,17.0288,17.0535,123100.0
2010-10-14 10:25:00,27.63,27.65,27.61,27.65,60100.0,17.0535,17.0658,17.0411,17.0658,60100.0
2010-10-14 10:30:00,27.64,27.65,27.61,27.61,43100.0,17.0597,17.0658,17.0411,17.0411,43100.0
2010-10-14 10:35:00,27.62,27.64,27.6,27.63,148100.0,17.0473,17.0597,17.035,17.0535,148100.0
2010-10-14 10:40:00,27.62,27.62,27.59,27.61,197100.0,17.0473,17.0473,17.0288,17.0411,197100.0
2010-10-14 10:45:00,27.61,27.62,27.59,27.6,43500.0,17.0411,17.0473,17.0288,17.035,43500.0
2010-10-14 10:50:00,27.61,27.61,27.59,27.59,38600.0,17.0411,17.0411,17.0288,17.0288,38600.0
2010-10-14 10:55:00,27.59,27.6,27.56,27.56,62900.0,17.0288,17.035,17.0103,17.0103,62900.0
2010-10-14 11:00:00,27.56,27.57,27.55,27.56,53200.0,17.0103,17.0165,17.0041,17.0103,53200.0
2010-10-14 11:05:00,27.55,27.56,27.54,27.55,25600.0,17.0041,17.0103,16.9979,17.0041,25600.0
2010-10-14 11:10:00,27.55,27.56,27.54,27.54,101000.0,17.0041,17.0103,16.9979,16.9979,101000.0
2010-10-14 11:15:00,27.55,27.59,27.55,27.58,76900.0,17.0041,17.0288,17.0041,17.0226,76900.0
2010-10-14 11:20:00,27.58,27.58,27.54,27.54,161700.0,17.0226,17.0226,16.9979,16.9979,161700.0
2010-10-14 11:25:00,27.54,27.56,27.52,27.55,38700.0,16.9979,17.0103,16.9856,17.0041,38700.0
2010-10-14 11:30:00,27.55,27.58,27.51,27.52,84700.0,17.0041,17.0226,16.9794,16.9856,84700.0
2010-10-14 11:35:00,27.52,27.53,27.51,27.51,43500.0,16.9856,16.9918,16.9794,16.9794,43500.0
2010-10-14 11:40:00,27.51,27.54,27.5,27.51,70400.0,16.9794,16.9979,16.9733,16.9794,70400.0
2010-10-14 11:45:00,27.51,27.51,27.46,27.49,155100.0,16.9794,16.9794,16.9486,16.9671,155100.0
2010-10-14 11:50:00,27.48,27.49,27.47,27.48,79700.0,16.9609,16.9671,16.9547,16.9609,79700.0
2010-10-14 11:55:00,27.49,27.49,27.46,27.47,67500.0,16.9671,16.9671,16.9486,16.9547,67500.0
2010-10-14 12:00:00,27.48,27.5,27.47,27.49,53800.0,16.9609,16.9733,16.9547,16.9671,53800.0
2010-10-14 12:05:00,27.49,27.52,27.48,27.49,117400.0,16.9671,16.9856,16.9609,16.9671,117400.0
2010-10-14 12:10:00,27.49,27.52,27.48,27.48,110900.0,16.9671,16.9856,16.9609,16.9609,110900.0
2010-10-14 12:15:00,27.48,27.49,27.48,27.49,31100.0,16.9609,16.9671,16.9609,16.9671,31100.0
2010-10-14 12:20:00,27.49,27.49,27.48,27.48,42300.0,16.9671,16.9671,16.9609,16.9609,42300.0
2010-10-14 12:25:00,27.48,27.49,27.44,27.45,180100.0,16.9609,16.9671,16.9362,16.9424,180100.0
2010-10-14 12:30:00,27.45,27.45,27.41,27.44,83800.0,16.9424,16.9424,16.9177,16.9362,83800.0
2010-10-14 12:35:00,27.43,27.44,27.42,27.43,34700.0,16.93,16.9362,16.9239,16.93,34700.0
2010-10-14 12:40:00,27.44,27.46,27.43,27.45,56500.0,16.9362,16.9486,16.93,16.9424,56500.0
2010-10-14 12:45:00,27.45,27.45,27.43,27.44,39700.0,16.9424,16.9424,16.93,16.9362,39700.0
2010-10-14 12:50:00,27.44,27.46,27.43,27.44,128600.0,16.9362,16.9486,16.93,16.9362,128600.0
2010-10-14 12:55:00,27.44,27.47,27.44,27.47,67300.0,16.9362,16.9547,16.9362,16.9547,67300.0
2010-10-14 13:00:00,27.47,27.48,27.45,27.47,83600.0,16.9547,16.9609,16.9424,16.9547,83600.0
2010-10-14 13:05:00,27.47,27.47,27.42,27.45,179000.0,16.9547,16.9547,16.9239,16.9424,179000.0
2010-10-14 13:10:00,27.45,27.51,27.45,27.51,195000.0,16.9424,16.9794,16.9424,16.9794,195000.0
2010-10-14 13:15:00,27.5,27.51,27.47,27.49,67800.0,16.9733,16.9794,16.9547,16.9671,67800.0
2010-10-14 13:20:00,27.49,27.53,27.46,27.52,80700.0,16.9671,16.9918,16.9486,16.9856,80700.0
2010-10-14 13:25:00,27.53,27.55,27.52,27.55,15100.0,16.9918,17.0041,16.9856,17.0041,15100.0
2010-10-14 13:30:00,27.54,27.55,27.54,27.55,23800.0,16.9979,17.0041,16.9979,17.0041,23800.0
2010-10-14 13:35:00,27.55,27.55,27.54,27.55,81800.0,17.0041,17.0041,16.9979,17.0041,81800.0
2010-10-14 13:40:00,27.55,27.55,27.5,27.51,38700.0,17.0041,17.0041,16.9733,16.9794,38700.0
2010-10-14 13:45:00,27.5,27.51,27.5,27.5,32500.0,16.9733,16.9794,16.9733,16.9733,32500.0
2010-10-14 13:50:00,27.5,27.53,27.5,27.53,38200.0,16.9733,16.9918,16.9733,16.9918,38200.0
2010-10-14 13:55:00,27.52,27.53,27.52,27.53,23700.0,16.9856,16.9918,16.9856,16.9918,23700.0
2010-10-14 14:00:00,27.52,27.54,27.52,27.53,52000.0,16.9856,16.9979,16.9856,16.9918,52000.0
2010-10-14 14:05:00,27.53,27.54,27.51,27.51,42100.0,16.9918,16.9979,16.9794,16.9794,42100.0
2010-10-14 14:10:00,27.51,27.53,27.51,27.52,44300.0,16.9794,16.9918,16.9794,16.9856,44300.0
2010-10-14 14:15:00,27.53,27.53,27.49,27.5,35700.0,16.9918,16.9918,16.9671,16.9733,35700.0
2010-10-14 14:20:00,27.5,27.53,27.5,27.5,62700.0,16.9733,16.9918,16.9733,16.9733,62700.0
2010-10-14 14:25:00,27.5,27.51,27.48,27.49,73100.0,16.9733,16.9794,16.9609,16.9671,73100.0
2010-10-14 14:30:00,27.5,27.5,27.47,27.47,66000.0,16.9733,16.9733,16.9547,16.9547,66000.0
2010-10-14 14:35:00,27.47,27.5,27.46,27.48,77000.0,16.9547,16.9733,16.9486,16.9609,77000.0
2010-10-14 14:40:00,27.48,27.49,27.46,27.48,65400.0,16.9609,16.9671,16.9486,16.9609,65400.0
2010-10-14 14:45:00,27.48,27.48,27.45,27.46,78500.0,16.9609,16.9609,16.9424,16.9486,78500.0
2010-10-14 14:50:00,27.46,27.48,27.45,27.47,46300.0,16.9486,16.9609,16.9424,16.9547,46300.0
2010-10-14 14:55:00,27.47,27.48,27.43,27.44,88900.0,16.9547,16.9609,16.93,16.9362,88900.0
2010-10-14 15:00:00,27.44,27.44,27.41,27.42,229200.0,16.9362,16.9362,16.9177,16.9239,229200.0
2010-10-14 15:05:00,27.42,27.47,27.42,27.47,190900.0,16.9239,16.9547,16.9239,16.9547,190900.0
2010-10-14 15:10:00,27.46,27.47,27.43,27.43,142200.0,16.9486,16.9547,16.93,16.93,142200.0
2010-10-14 15:15:00,27.44,27.44,27.43,27.43,54500.0,16.9362,16.9362,16.93,16.93,54500.0
2010-10-14 15:20:00,27.43,27.49,27.43,27.47,126700.0,16.93,16.9671,16.93,16.9547,126700.0
2010-10-14 15:25:00,27.47,27.48,27.46,27.46,67600.0,16.9547,16.9609,16.9486,16.9486,67600.0
2010-10-14 15:30:00,27.47,27.47,27.43,27.46,74000.0,16.9547,16.9547,16.93,16.9486,74000.0
2010-10-14 15:35:00,27.46,27.49,27.45,27.46,155000.0,16.9486,16.9671,16.9424,16.9486,155000.0
2010-10-14 15:40:00,27.46,27.47,27.46,27.47,98400.0,16.9486,16.9547,16.9486,16.9547,98400.0
2010-10-14 15:45:00,27.47,27.49,27.46,27.49,150100.0,16.9547,16.9671,16.9486,16.9671,150100.0
2010-10-14 15:50:00,27.49,27.5,27.48,27.5,150500.0,16.9671,16.9733,16.9609,16.9733,150500.0
2010-10-14 15:55:00,27.5,27.5,27.49,27.5,294200.0,16.9733,16.9733,16.9671,16.9733,294200.0
2010-10-15 09:30:00,27.62,27.72,27.62,27.68,1019800.0,17.0473,17.109,17.0473,17.0843,1019800.0
2010-10-15 09:35:00,27.67,27.68,27.61,27.64,121400.0,17.0782,17.0843,17.0411,17.0597,121400.0
2010-10-15 09:40:00,27.64,27.65,27.6,27.61,101300.0,17.0597,17.0658,17.035,17.0411,101300.0
2010-10-15 09:45:00,27.61,27.68,27.6,27.62,137100.0,17.0411,17.0843,17.035,17.0473,137100.0
2010-10-15 09:50:00,27.61,27.64,27.58,27.6,70600.0,17.0411,17.0597,17.0226,17.035,70600.0
2010-10-15 09:55:00,27.6,27.66,27.57,27.59,149800.0,17.035,17.072,17.0165,17.0288,149800.0
2010-10-15 10:00:00,27.58,27.63,27.55,27.55,109900.0,17.0226,17.0535,17.0041,17.0041,109900.0
2010-10-15 10:05:00,27.56,27.57,27.51,27.56,49800.0,17.0103,17.0165,16.9794,17.0103,49800.0
2010-10-15 10:10:00,27.56,27.57,27.47,27.48,211800.0,17.0103,17.0165,16.9547,16.9609,211800.0
2010-10-15 10:15:00,27.48,27.49,27.42,27.42,78100.0,16.9609,16.9671,16.9239,16.9239,78100.0
2010-10-15 10:20:00,27.44,27.45,27.38,27.45,120600.0,16.9362,16.9424,16.8992,16.9424,120600.0
2010-10-15 10:25:00,27.45,27.5,27.4,27.49,80800.0,16.9424,16.9733,16.9115,16.9671,80800.0
2010-10-15 10:30:00,27.49,27.51,27.45,27.5,95600.0,16.9671,16.9794,16.9424,16.9733,95600.0
2010-10-15 10:35:00,27.51,27.52,27.46,27.47,36500.0,16.9794,16.9856,16.9486,16.9547,36500.0
2010-10-15 10:40:00,27.48,27.49,27.45,27.47,36900.0,16.9609,16.9671,16.9424,16.9547,36900.0
2010-10-15 10:45:00,27.47,27.47,27.41,27.41,57300.0,16.9547,16.9547,16.9177,16.9177,57300.0
2010-10-15 10:50:00,27.41,27.49,27.41,27.47,63500.0,16.9177,16.9671,16.9177,16.9547,63500.0
2010-10-15 10:55:00,27.47,27.49,27.41,27.41,40000.0,16.9547,16.9671,16.9177,16.9177,40000.0
2010-10-15 11:00:00,27.42,27.46,27.41,27.42,44500.0,16.9239,16.9486,16.9177,16.9239,44500.0
2010-10-15 11:05:00,27.43,27.44,27.41,27.41,102400.0,16.93,16.9362,16.9177,16.9177,102400.0
2010-10-15 11:10:00,27.42,27.44,27.4,27.4,34300.0,16.9239,16.9362,16.9115,16.9115,34300.0
2010-10-15 11:15:00,27.4,27.43,27.37,27.39,83200.0,16.9115,16.93,16.893,16.9054,83200.0
2010-10-15 11:20:00,27.38,27.4,27.38,27.4,53500.0,16.8992,16.9115,16.8992,16.9115,53500.0
2010-10-15 11:25:00,27.39,27.43,27.38,27.41,83300.0,16.9054,16.93,16.8992,16.9177,83300.0
2010-10-15 11:30:00,27.41,27.43,27.39,27.41,56300.0,16.9177,16.93,16.9054,16.9177,56300.0
2010-10-15 11:35:00,27.42,27.44,27.39,27.39,62600.0,16.9239,16.9362,16.9054,16.9054,62600.0
2010-10-15 11:40:00,27.39,27.41,27.38,27.4,90300.0,16.9054,16.9177,16.8992,16.9115,90300.0
2010-10-15 11:45:00,27.4,27.4,27.36,27.36,99500.0,16.9115,16.9115,16.8868,16.8868,99500.0
2010-10-15 11:50:00,27.37,27.38,27.33,27.33,49400.0,16.893,16.8992,16.8683,16.8683,49400.0
2010-10-15 11:55:00,27.33,27.35,27.3,27.31,90600.0,16.8683,16.8807,16.8498,16.856,90600.0
2010-10-15 12:00:00,27.31,27.34,27.3,27.3,88800.0,16.856,16.8745,16.8498,16.8498,88800.0
2010-10-15 12:05:00,27.3,27.3,27.27,27.27,56100.0,16.8498,16.8498,16.8313,16.8313,56100.0
2010-10-15 12:10:00,27.27,27.3,27.27,27.29,50100.0,16.8313,16.8498,16.8313,16.8436,50100.0
2010-10-15 12:15:00,27.3,27.36,27.29,27.33,45200.0,16.8498,16.8868,16.8436,16.8683,45200.0
2010-10-15 12:20:00,27.33,27.38,27.33,27.38,29400.0,16.8683,16.8992,16.8683,16.8992,29400.0
2010-10-15 12:25:00,27.38,27.41,27.38,27.41,91200.0,16.8992,16.9177,16.8992,16.9177,91200.0
2010-10-15 12:30:00,27.4,27.44,27.4,27.42,105800.0,16.9115,16.9362,16.9115,16.9239,105800.0
2010-10-15 12:35:00,27.42,27.43,27.4,27.42,52300.0,16.9239,16.93,16.9115,16.9239,52300.0
2010-10-15 12:40:00,27.43,27.45,27.42,27.45,35100.0,16.93,16.9424,16.9239,16.9424,35100.0
2010-10-15 12:45:00,27.45,27.46,27.44,27.46,23500.0,16.9424,16.9486,16.9362,16.9486,23500.0
2010-10-15 12:50:00,27.45,27.46,27.44,27.45,48000.0,16.9424,16.9486,16.9362,16.9424,48000.0
2010-10-15 12:55:00,27.44,27.46,27.43,27.43,65000.0,16.9362,16.9486,16.93,16.93,65000.0
2010-10-15 13:00:00,27.44,27.48,27.44,27.45,25900.0,16.9362,16.9609,16.9362,16.9424,25900.0
2010-10-15 13:05:00,27.45,27.47,27.44,27.46,36400.0,16.9424,16.9547,16.9362,16.9486,36400.0
2010-10-15 13:10:00,27.46,27.47,27.44,27.46,28900.0,16.9486,16.9547,16.9362,16.9486,28900.0
2010-10-15 13:15:00,27.46,27.46,27.44,27.44,43800.0,16.9486,16.9486,16.9362,16.9362,43800.0
2010-10-15 13:20:00,27.44,27.46,27.44,27.45,46200.0,16.9362,16.9486,16.9362,16.9424,46200.0
2010-10-15 13:25:00,27.45,27.47,27.45,27.47,24400.0,16.9424,16.9547,16.9424,16.9547,24400.0
2010-10-15 13:30:00,27.47,27.48,27.45,27.45,25200.0,16.9547,16.9609,16.9424,16.9424,25200.0
2010-10-15 13:35:00,27.45,27.48,27.45,27.46,27500.0,16.9424,16.9609,16.9424,16.9486,27500.0
2010-10-15 13:40:00,27.46,27.46,27.43,27.45,81800.0,16.9486,16.9486,16.93,16.9424,81800.0
2010-10-15 13:45:00,27.45,27.45,27.4,27.4,62400.0,16.9424,16.9424,16.9115,16.9115,62400.0
2010-10-15 13:50:00,27.41,27.44,27.4,27.41,45000.0,16.9177,16.9362,16.9115,16.9177,45000.0
2010-10-15 13:55:00,27.42,27.42,27.36,27.37,56500.0,16.9239,16.9239,16.8868,16.893,56500.0
2010-10-15 14:00:00,27.37,27.38,27.34,27.36,45600.0,16.893,16.8992,16.8745,16.8868,45600.0
2010-10-15 14:05:00,27.36,27.41,27.35,27.39,47700.0,16.8868,16.9177,16.8807,16.9054,47700.0
2010-10-15 14:10:00,27.4,27.44,27.39,27.44,44800.0,16.9115,16.9362,16.9054,16.9362,44800.0
2010-10-15 14:15:00,27.44,27.46,27.44,27.44,39900.0,16.9362,16.9486,16.9362,16.9362,39900.0
2010-10-15 14:20:00,27.44,27.44,27.41,27.41,20900.0,16.9362,16.9362,16.9177,16.9177,20900.0
2010-10-15 14:25:00,27.41,27.46,27.41,27.46,36300.0,16.9177,16.9486,16.9177,16.9486,36300.0
2010-10-15 14:30:00,27.45,27.5,27.45,27.49,61000.0,16.9424,16.9733,16.9424,16.9671,61000.0
2010-10-15 14:35:00,27.5,27.54,27.49,27.53,109900.0,16.9733,16.9979,16.9671,16.9918,109900.0
2010-10-15 14:40:00,27.53,27.53,27.48,27.48,46600.0,16.9918,16.9918,16.9609,16.9609,46600.0
2010-10-15 14:45:00,27.49,27.49,27.46,27.47,45400.0,16.9671,16.9671,16.9486,16.9547,45400.0
2010-10-15 14:50:00,27.47,27.49,27.46,27.47,55300.0,16.9547,16.9671,16.9486,16.9547,55300.0
2010-10-15 14:55:00,27.46,27.47,27.43,27.47,64600.0,16.9486,16.9547,16.93,16.9547,64600.0
2010-10-15 15:00:00,27.47,27.48,27.43,27.43,61400.0,16.9547,16.9609,16.93,16.93,61400.0
2010-10-15 15:05:00,27.43,27.44,27.39,27.4,245900.0,16.93,16.9362,16.9054,16.9115,245900.0
2010-10-15 15:10:00,27.4,27.4,27.36,27.37,652700.0,16.9115,16.9115,16.8868,16.893,652700.0
2010-10-15 15:15:00,27.38,27.4,27.35,27.36,673900.0,16.8992,16.9115,16.8807,16.8868,673900.0
2010-10-15 15:20:00,27.36,27.36,27.29,27.3,355400.0,16.8868,16.8868,16.8436,16.8498,355400.0
2010-10-15 15:25:00,27.29,27.31,27.27,27.27,291100.0,16.8436,16.856,16.8313,16.8313,291100.0
2010-10-15 15:30:00,27.28,27.28,27.24,27.25,405300.0,16.8375,16.8375,16.8128,16.8189,405300.0
2010-10-15 15:35:00,27.25,27.28,27.24,27.26,326000.0,16.8189,16.8375,16.8128,16.8251,326000.0
2010-10-15 15:40:00,27.26,27.27,27.19,27.23,536800.0,16.8251,16.8313,16.7819,16.8066,536800.0
2010-10-15 15:45:00,27.23,27.25,27.18,27.23,471300.0,16.8066,16.8189,16.7757,16.8066,471300.0
2010-10-15 15:50:00,27.23,27.24,27.19,27.2,470000.0,16.8066,16.8128,16.7819,16.7881,470000.0
2010-10-15 15:55:00,27.2,27.22,27.19,27.19,703500.0,16.7881,16.8004,16.7819,16.7819,703500.0
2010-10-18 09:30:00,27.29,27.31,27.15,27.18,184000.0,16.8436,16.856,16.7572,16.7757,184000.0
2010-10-18 09:35:00,27.18,27.2,27.15,27.2,72300.0,16.7757,16.7881,16.7572,16.7881,72300.0
2010-10-18 09:40:00,27.2,27.2,27.11,27.13,149800.0,16.7881,16.7881,16.7325,16.7449,149800.0
2010-10-18 09:45:00,27.13,27.2,27.12,27.2,113600.0,16.7449,16.7881,16.7387,16.7881,113600.0
2010-10-18 09:50:00,27.19,27.22,27.18,27.18,143900.0,16.7819,16.8004,16.7757,16.7757,143900.0
2010-10-18 09:55:00,27.18,27.2,27.15,27.16,78000.0,16.7757,16.7881,16.7572,16.7634,78000.0
2010-10-18 10:00:00,27.15,27.19,27.15,27.16,69100.0,16.7572,16.7819,16.7572,16.7634,69100.0
2010-10-18 10:05:00,27.15,27.2,27.15,27.15,182700.0,16.7572,16.7881,16.7572,16.7572,182700.0
2010-10-18 10:10:00,27.16,27.2,27.15,27.16,126500.0,16.7634,16.7881,16.7572,16.7634,126500.0
2010-10-18 10:15:00,27.17,27.17,27.13,27.14,72700.0,16.7696,16.7696,16.7449,16.7511,72700.0
2010-10-18 10:20:00,27.14,27.15,27.07,27.12,129600.0,16.7511,16.7572,16.7079,16.7387,129600.0
2010-10-18 10:25:00,27.12,27.12,27.02,27.05,163200.0,16.7387,16.7387,16.677,16.6955,163200.0
2010-10-18 10:30:00,27.05,27.07,27.02,27.02,186000.0,16.6955,16.7079,16.677,16.677,186000.0
2010-10-18 10:35:00,27.02,27.03,27.0,27.02,119600.0,16.677,16.6832,16.6646,16.677,119600.0
2010-10-18 10:40:00,27.02,27.04,27.01,27.02,76300.0,16.677,16.6893,16.6708,16.677,76300.0
2010-10-18 10:45:00,27.02,27.02,27.0,27.01,123200.0,16.677,16.677,16.6646,16.6708,123200.0
2010-10-18 10:50:00,27.01,27.05,27.0,27.02,151800.0,16.6708,16.6955,16.6646,16.677,151800.0
2010-10-18 10:55:00,27.03,27.06,27.03,27.06,76500.0,16.6832,16.7017,16.6832,16.7017,76500.0
2010-10-18 11:00:00,27.06,27.08,27.06,27.07,67700.0,16.7017,16.714,16.7017,16.7079,67700.0
2010-10-18 11:05:00,27.07,27.08,27.03,27.04,89900.0,16.7079,16.714,16.6832,16.6893,89900.0
2010-10-18 11:10:00,27.04,27.06,27.02,27.03,116300.0,16.6893,16.7017,16.677,16.6832,116300.0
2010-10-18 11:15:00,27.03,27.05,27.02,27.05,103300.0,16.6832,16.6955,16.677,16.6955,103300.0
2010-10-18 11:20:00,27.04,27.07,27.04,27.06,67600.0,16.6893,16.7079,16.6893,16.7017,67600.0
2010-10-18 11:25:00,27.07,27.08,27.05,27.05,73400.0,16.7079,16.714,16.6955,16.6955,73400.0
2010-10-18 11:30:00,27.06,27.06,27.03,27.04,111000.0,16.7017,16.7017,16.6832,16.6893,111000.0
2010-10-18 11:35:00,27.03,27.04,27.01,27.01,174800.0,16.6832,16.6893,16.6708,16.6708,174800.0
2010-10-18 11:40:00,27.02,27.05,27.01,27.04,73300.0,16.677,16.6955,16.6708,16.6893,73300.0
2010-10-18 11:45:00,27.03,27.03,27.0,27.01,82400.0,16.6832,16.6832,16.6646,16.6708,82400.0
2010-10-18 11:50:00,27.01,27.01,26.98,27.0,151500.0,16.6708,16.6708,16.6523,16.6646,151500.0
2010-10-18 11:55:00,26.99,27.0,26.97,26.98,87100.0,16.6585,16.6646,16.6461,16.6523,87100.0
2010-10-18 12:00:00,26.98,27.0,26.97,26.97,168900.0,16.6523,16.6646,16.6461,16.6461,168900.0
2010-10-18 12:05:00,26.98,26.98,26.96,26.98,106500.0,16.6523,16.6523,16.64,16.6523,106500.0
2010-10-18 12:10:00,26.98,26.98,26.95,26.96,62300.0,16.6523,16.6523,16.6338,16.64,62300.0
2010-10-18 12:15:00,26.96,26.97,26.95,26.96,162400.0,16.64,16.6461,16.6338,16.64,162400.0
2010-10-18 12:20:00,26.96,26.98,26.96,26.97,77600.0,16.64,16.6523,16.64,16.6461,77600.0
2010-10-18 12:25:00,26.97,27.03,26.96,27.02,175600.0,16.6461,16.6832,16.64,16.677,175600.0
2010-10-18 12:30:00,27.03,27.04,27.02,27.04,31000.0,16.6832,16.6893,16.677,16.6893,31000.0
2010-10-18 12:35:00,27.04,27.06,27.04,27.06,35600.0,16.6893,16.7017,16.6893,16.7017,35600.0
2010-10-18 12:40:00,27.06,27.06,27.05,27.05,54800.0,16.7017,16.7017,16.6955,16.6955,54800.0
2010-10-18 12:45:00,27.06,27.06,27.03,27.04,49200.0,16.7017,16.7017,16.6832,16.6893,49200.0
2010-10-18 12:50:00,27.04,27.05,27.03,27.05,85300.0,16.6893,16.6955,16.6832,16.6955,85300.0
2010-10-18 12:55:00,27.05,27.06,27.04,27.05,71700.0,16.6955,16.7017,16.6893,16.6955,71700.0
2010-10-18 13:00:00,27.05,27.08,27.05,27.08,42800.0,16.6955,16.714,16.6955,16.714,42800.0
2010-10-18 13:05:00,27.08,27.11,27.07,27.1,84300.0,16.714,16.7325,16.7079,16.7264,84300.0
2010-10-18 13:10:00,27.1,27.1,27.09,27.1,24900.0,16.7264,16.7264,16.7202,16.7264,24900.0
2010-10-18 13:15:00,27.1,27.11,27.09,27.11,25400.0,16.7264,16.7325,16.7202,16.7325,25400.0
2010-10-18 13:20:00,27.11,27.12,27.1,27.11,21400.0,16.7325,16.7387,16.7264,16.7325,21400.0
2010-10-18 13:25:00,27.11,27.13,27.1,27.13,38100.0,16.7325,16.7449,16.7264,16.7449,38100.0
2010-10-18 13:30:00,27.12,27.13,27.12,27.12,37600.0,16.7387,16.7449,16.7387,16.7387,37600.0
2010-10-18 13:35:00,27.13,27.13,27.12,27.13,50800.0,16.7449,16.7449,16.7387,16.7449,50800.0
2010-10-18 13:40:00,27.13,27.14,27.13,27.14,36600.0,16.7449,16.7511,16.7449,16.7511,36600.0
2010-10-18 13:45:00,27.14,27.14,27.13,27.14,27000.0,16.7511,16.7511,16.7449,16.7511,27000.0
2010-10-18 13:50:00,27.14,27.14,27.11,27.11,61300.0,16.7511,16.7511,16.7325,16.7325,61300.0
2010-10-18 13:55:00,27.11,27.12,27.11,27.11,26100.0,16.7325,16.7387,16.7325,16.7325,26100.0
2010-10-18 14:00:00,27.11,27.14,27.11,27.14,48700.0,16.7325,16.7511,16.7325,16.7511,48700.0
2010-10-18 14:05:00,27.14,27.14,27.13,27.13,54800.0,16.7511,16.7511,16.7449,16.7449,54800.0
2010-10-18 14:10:00,27.14,27.15,27.13,27.15,61800.0,16.7511,16.7572,16.7449,16.7572,61800.0
2010-10-18 14:15:00,27.15,27.15,27.14,27.15,31800.0,16.7572,16.7572,16.7511,16.7572,31800.0
2010-10-18 14:20:00,27.15,27.18,27.14,27.18,58800.0,16.7572,16.7757,16.7511,16.7757,58800.0
2010-10-18 14:25:00,27.18,27.2,27.17,27.2,46400.0,16.7757,16.7881,16.7696,16.7881,46400.0
2010-10-18 14:30:00,27.2,27.2,27.17,27.18,83200.0,16.7881,16.7881,16.7696,16.7757,83200.0
2010-10-18 14:35:00,27.19,27.19,27.14,27.14,78200.0,16.7819,16.7819,16.7511,16.7511,78200.0
2010-10-18 14:40:00,27.14,27.17,27.14,27.17,57800.0,16.7511,16.7696,16.7511,16.7696,57800.0
2010-10-18 14:45:00,27.17,27.17,27.16,27.17,70500.0,16.7696,16.7696,16.7634,16.7696,70500.0
2010-10-18 14:50:00,27.17,27.17,27.16,27.17,30600.0,16.7696,16.7696,16.7634,16.7696,30600.0
2010-10-18 14:55:00,27.17,27.18,27.16,27.18,79100.0,16.7696,16.7757,16.7634,16.7757,79100.0
2010-10-18 15:00:00,27.17,27.18,27.17,27.18,64100.0,16.7696,16.7757,16.7696,16.7757,64100.0
2010-10-18 15:05:00,27.18,27.21,27.17,27.21,86900.0,16.7757,16.7943,16.7696,16.7943,86900.0
2010-10-18 15:10:00,27.22,27.22,27.2,27.21,55200.0,16.8004,16.8004,16.7881,16.7943,55200.0
2010-10-18 15:15:00,27.21,27.21,27.2,27.21,53300.0,16.7943,16.7943,16.7881,16.7943,53300.0
2010-10-18 15:20:00,27.2,27.22,27.2,27.21,87400.0,16.7881,16.8004,16.7881,16.7943,87400.0
2010-10-18 15:25:00,27.21,27.22,27.17,27.19,154700.0,16.7943,16.8004,16.7696,16.7819,154700.0
2010-10-18 15:30:00,27.2,27.23,27.19,27.22,77900.0,16.7881,16.8066,16.7819,16.8004,77900.0
2010-10-18 15:35:00,27.23,27.26,27.22,27.26,126600.0,16.8066,16.8251,16.8004,16.8251,126600.0
2010-10-18 15:40:00,27.26,27.29,27.25,27.29,176300.0,16.8251,16.8436,16.8189,16.8436,176300.0
2010-10-18 15:45:00,27.29,27.31,27.28,27.31,410500.0,16.8436,16.856,16.8375,16.856,410500.0
2010-10-18 15:50:00,27.31,27.32,27.3,27.31,351300.0,16.856,16.8622,16.8498,16.856,351300.0
2010-10-18 15:55:00,27.31,27.33,27.3,27.33,495800.0,16.856,16.8683,16.8498,16.8683,495800.0
2010-10-19 09:30:00,27.03,27.11,27.0,27.04,172700.0,16.6832,16.7325,16.6646,16.6893,172700.0
2010-10-19 09:35:00,27.03,27.11,27.01,27.1,165200.0,16.6832,16.7325,16.6708,16.7264,165200.0
2010-10-19 09:40:00,27.11,27.14,27.09,27.09,163000.0,16.7325,16.7511,16.7202,16.7202,163000.0
2010-10-19 09:45:00,27.09,27.09,26.95,26.96,121200.0,16.7202,16.7202,16.6338,16.64,121200.0
2010-10-19 09:50:00,26.95,26.96,26.85,26.85,189400.0,16.6338,16.64,16.5721,16.5721,189400.0
2010-10-19 09:55:00,26.86,26.89,26.84,26.86,209200.0,16.5782,16.5968,16.5659,16.5782,209200.0
2010-10-19 10:00:00,26.86,26.94,26.85,26.91,166200.0,16.5782,16.6276,16.5721,16.6091,166200.0
2010-10-19 10:05:00,26.9,26.94,26.9,26.93,84800.0,16.6029,16.6276,16.6029,16.6214,84800.0
2010-10-19 10:10:00,26.93,26.96,26.92,26.94,84800.0,16.6214,16.64,16.6153,16.6276,84800.0
2010-10-19 10:15:00,26.93,26.97,26.93,26.93,81000.0,16.6214,16.6461,16.6214,16.6214,81000.0
2010-10-19 10:20:00,26.93,26.94,26.9,26.9,102300.0,16.6214,16.6276,16.6029,16.6029,102300.0
2010-10-19 10:25:00,26.9,26.91,26.87,26.89,74200.0,16.6029,16.6091,16.5844,16.5968,74200.0
2010-10-19 10:30:00,26.9,26.94,26.89,26.91,74400.0,16.6029,16.6276,16.5968,16.6091,74400.0
2010-10-19 10:35:00,26.9,26.91,26.88,26.89,147100.0,16.6029,16.6091,16.5906,16.5968,147100.0
2010-10-19 10:40:00,26.89,26.89,26.84,26.85,170000.0,16.5968,16.5968,16.5659,16.5721,170000.0
2010-10-19 10:45:00,26.84,26.88,26.84,26.88,112300.0,16.5659,16.5906,16.5659,16.5906,112300.0
2010-10-19 10:50:00,26.88,26.9,26.84,26.85,111400.0,16.5906,16.6029,16.5659,16.5721,111400.0
2010-10-19 10:55:00,26.85,26.89,26.84,26.84,133200.0,16.5721,16.5968,16.5659,16.5659,133200.0
2010-10-19 11:00:00,26.84,26.86,26.81,26.86,106700.0,16.5659,16.5782,16.5474,16.5782,106700.0
2010-10-19 11:05:00,26.85,26.85,26.81,26.83,99000.0,16.5721,16.5721,16.5474,16.5597,99000.0
2010-10-19 11:10:00,26.83,26.9,26.82,26.87,94900.0,16.5597,16.6029,16.5535,16.5844,94900.0
2010-10-19 11:15:00,26.87,26.91,26.87,26.87,88300.0,16.5844,16.6091,16.5844,16.5844,88300.0
2010-10-19 11:20:00,26.87,26.87,26.82,26.85,124400.0,16.5844,16.5844,16.5535,16.5721,124400.0
2010-10-19 11:25:00,26.85,26.88,26.84,26.88,129900.0,16.5721,16.5906,16.5659,16.5906,129900.0
2010-10-19 11:30:00,26.89,26.93,26.88,26.89,148600.0,16.5968,16.6214,16.5906,16.5968,148600.0
2010-10-19 11:35:00,26.9,26.95,26.89,26.93,29800.0,16.6029,16.6338,16.5968,16.6214,29800.0
2010-10-19 11:40:00,26.93,26.97,26.92,26.96,40200.0,16.6214,16.6461,16.6153,16.64,40200.0
2010-10-19 11:45:00,26.97,26.99,26.94,26.98,82400.0,16.6461,16.6585,16.6276,16.6523,82400.0
2010-10-19 11:50:00,26.98,27.01,26.97,27.01,46700.0,16.6523,16.6708,16.6461,16.6708,46700.0
2010-10-19 11:55:00,27.01,27.04,27.0,27.01,82000.0,16.6708,16.6893,16.6646,16.6708,82000.0
2010-10-19 12:00:00,27.02,27.03,27.0,27.0,51700.0,16.677,16.6832,16.6646,16.6646,51700.0
2010-10-19 12:05:00,27.0,27.01,26.94,26.95,47300.0,16.6646,16.6708,16.6276,16.6338,47300.0
2010-10-19 12:10:00,26.95,26.96,26.94,26.94,51900.0,16.6338,16.64,16.6276,16.6276,51900.0
2010-10-19 12:15:00,26.95,26.99,26.95,26.97,40600.0,16.6338,16.6585,16.6338,16.6461,40600.0
2010-10-19 12:20:00,26.97,26.98,26.94,26.95,36300.0,16.6461,16.6523,16.6276,16.6338,36300.0
2010-10-19 12:25:00,26.94,26.97,26.93,26.97,26500.0,16.6276,16.6461,16.6214,16.6461,26500.0
2010-10-19 12:30:00,26.96,26.98,26.94,26.95,77600.0,16.64,16.6523,16.6276,16.6338,77600.0
2010-10-19 12:35:00,26.94,26.94,26.92,26.93,72700.0,16.6276,16.6276,16.6153,16.6214,72700.0
2010-10-19 12:40:00,26.92,26.94,26.92,26.94,18100.0,16.6153,16.6276,16.6153,16.6276,18100.0
2010-10-19 12:45:00,26.93,26.96,26.93,26.96,33200.0,16.6214,16.64,16.6214,16.64,33200.0
2010-10-19 12:50:00,26.95,26.96,26.92,26.94,50800.0,16.6338,16.64,16.6153,16.6276,50800.0
2010-10-19 12:55:00,26.95,26.96,26.93,26.96,62300.0,16.6338,16.64,16.6214,16.64,62300.0
2010-10-19 13:00:00,26.96,26.97,26.95,26.96,21900.0,16.64,16.6461,16.6338,16.64,21900.0
2010-10-19 13:05:00,26.96,26.96,26.93,26.94,34900.0,16.64,16.64,16.6214,16.6276,34900.0
2010-10-19 13:10:00,26.94,26.95,26.91,26.93,51400.0,16.6276,16.6338,16.6091,16.6214,51400.0
2010-10-19 13:15:00,26.92,26.94,26.91,26.93,48100.0,16.6153,16.6276,16.6091,16.6214,48100.0
2010-10-19 13:20:00,26.94,26.94,26.89,26.89,72800.0,16.6276,16.6276,16.5968,16.5968,72800.0
2010-10-19 13:25:00,26.88,26.89,26.84,26.85,100400.0,16.5906,16.5968,16.5659,16.5721,100400.0
2010-10-19 13:30:00,26.85,26.85,26.83,26.84,85100.0,16.5721,16.5721,16.5597,16.5659,85100.0
2010-10-19 13:35:00,26.83,26.85,26.82,26.83,60800.0,16.5597,16.5721,16.5535,16.5597,60800.0
2010-10-19 13:40:00,26.82,26.83,26.81,26.83,84700.0,16.5535,16.5597,16.5474,16.5597,84700.0
2010-10-19 13:45:00,26.82,26.82,26.8,26.81,43900.0,16.5535,16.5535,16.5412,16.5474,43900.0
2010-10-19 13:50:00,26.81,26.82,26.76,26.77,123500.0,16.5474,16.5535,16.5165,16.5227,123500.0
2010-10-19 13:55:00,26.77,26.78,26.74,26.77,173200.0,16.5227,16.5289,16.5042,16.5227,173200.0
2010-10-19 14:00:00,26.77,26.78,26.65,26.66,282200.0,16.5227,16.5289,16.4486,16.4548,282200.0
2010-10-19 14:05:00,26.67,26.72,26.66,26.72,260100.0,16.461,16.4918,16.4548,16.4918,260100.0
2010-10-19 14:10:00,26.72,26.75,26.7,26.75,130800.0,16.4918,16.5103,16.4795,16.5103,130800.0
2010-10-19 14:15:00,26.75,26.78,26.74,26.76,108400.0,16.5103,16.5289,16.5042,16.5165,108400.0
2010-10-19 14:20:00,26.77,26.77,26.7,26.71,122000.0,16.5227,16.5227,16.4795,16.4857,122000.0
2010-10-19 14:25:00,26.71,26.75,26.68,26.72,118000.0,16.4857,16.5103,16.4671,16.4918,118000.0
2010-10-19 14:30:00,26.71,26.74,26.71,26.74,122100.0,16.4857,16.5042,16.4857,16.5042,122100.0
2010-10-19 14:35:00,26.74,26.74,26.68,26.69,107100.0,16.5042,16.5042,16.4671,16.4733,107100.0
2010-10-19 14:40:00,26.69,26.72,26.67,26.68,105300.0,16.4733,16.4918,16.461,16.4671,105300.0
2010-10-19 14:45:00,26.68,26.72,26.68,26.7,78100.0,16.4671,16.4918,16.4671,16.4795,78100.0
2010-10-19 14:50:00,26.7,26.73,26.69,26.7,97300.0,16.4795,16.498,16.4733,16.4795,97300.0
2010-10-19 14:55:00,26.69,26.72,26.68,26.69,112800.0,16.4733,16.4918,16.4671,16.4733,112800.0
2010-10-19 15:00:00,26.7,26.72,26.67,26.69,81500.0,16.4795,16.4918,16.461,16.4733,81500.0
2010-10-19 15:05:00,26.69,26.7,26.66,26.66,149200.0,16.4733,16.4795,16.4548,16.4548,149200.0
2010-10-19 15:10:00,26.66,26.69,26.62,26.65,200400.0,16.4548,16.4733,16.4301,16.4486,200400.0
2010-10-19 15:15:00,26.65,26.69,26.64,26.67,133300.0,16.4486,16.4733,16.4425,16.461,133300.0
2010-10-19 15:20:00,26.67,26.69,26.66,26.69,53800.0,16.461,16.4733,16.4548,16.4733,53800.0
2010-10-19 15:25:00,26.69,26.71,26.64,26.65,188900.0,16.4733,16.4857,16.4425,16.4486,188900.0
2010-10-19 15:30:00,26.66,26.7,26.63,26.7,187900.0,16.4548,16.4795,16.4363,16.4795,187900.0
2010-10-19 15:35:00,26.7,26.74,26.69,26.74,209900.0,16.4795,16.5042,16.4733,16.5042,209900.0
2010-10-19 15:40:00,26.74,26.76,26.72,26.74,184000.0,16.5042,16.5165,16.4918,16.5042,184000.0
2010-10-19 15:45:00,26.74,26.79,26.73,26.76,301400.0,16.5042,16.535,16.498,16.5165,301400.0
2010-10-19 15:50:00,26.77,26.82,26.75,26.82,314200.0,16.5227,16.5535,16.5103,16.5535,314200.0
2010-10-19 15:55:00,26.82,26.85,26.81,26.84,451900.0,16.5535,16.5721,16.5474,16.5659,451900.0
2010-10-20 09:30:00,26.82,26.85,26.8,26.83,94900.0,16.5535,16.5721,16.5412,16.5597,94900.0
2010-10-20 09:35:00,26.83,26.89,26.81,26.84,76200.0,16.5597,16.5968,16.5474,16.5659,76200.0
2010-10-20 09:40:00,26.84,26.96,26.83,26.96,84900.0,16.5659,16.64,16.5597,16.64,84900.0
2010-10-20 09:45:00,26.96,27.01,26.91,26.95,89700.0,16.64,16.6708,16.6091,16.6338,89700.0
2010-10-20 09:50:00,26.95,26.99,26.93,26.95,63800.0,16.6338,16.6585,16.6214,16.6338,63800.0
2010-10-20 09:55:00,26.94,26.96,26.89,26.89,69500.0,16.6276,16.64,16.5968,16.5968,69500.0
2010-10-20 10:00:00,26.89,26.89,26.83,26.84,67300.0,16.5968,16.5968,16.5597,16.5659,67300.0
2010-10-20 10:05:00,26.84,26.9,26.84,26.84,59800.0,16.5659,16.6029,16.5659,16.5659,59800.0
2010-10-20 10:10:00,26.84,26.88,26.84,26.86,64900.0,16.5659,16.5906,16.5659,16.5782,64900.0
2010-10-20 10:15:00,26.86,26.9,26.85,26.87,53500.0,16.5782,16.6029,16.5721,16.5844,53500.0
2010-10-20 10:20:00,26.87,26.92,26.86,26.92,153500.0,16.5844,16.6153,16.5782,16.6153,153500.0
2010-10-20 10:25:00,26.93,26.94,26.9,26.92,49700.0,16.6214,16.6276,16.6029,16.6153,49700.0
2010-10-20 10:30:00,26.93,26.93,26.91,26.92,67300.0,16.6214,16.6214,16.6091,16.6153,67300.0
2010-10-20 10:35:00,26.92,26.93,26.91,26.92,42900.0,16.6153,16.6214,16.6091,16.6153,42900.0
2010-10-20 10:40:00,26.92,26.96,26.91,26.95,65800.0,16.6153,16.64,16.6091,16.6338,65800.0
2010-10-20 10:45:00,26.95,27.04,26.95,27.04,238800.0,16.6338,16.6893,16.6338,16.6893,238800.0
2010-10-20 10:50:00,27.05,27.08,27.0,27.0,77900.0,16.6955,16.714,16.6646,16.6646,77900.0
2010-10-20 10:55:00,27.0,27.03,27.0,27.02,46400.0,16.6646,16.6832,16.6646,16.677,46400.0
2010-10-20 11:00:00,27.03,27.04,27.01,27.04,60900.0,16.6832,16.6893,16.6708,16.6893,60900.0
2010-10-20 11:05:00,27.04,27.09,27.04,27.07,65300.0,16.6893,16.7202,16.6893,16.7079,65300.0
2010-10-20 11:10:00,27.08,27.08,27.04,27.08,78200.0,16.714,16.714,16.6893,16.714,78200.0
2010-10-20 11:15:00,27.08,27.09,27.07,27.08,68000.0,16.714,16.7202,16.7079,16.714,68000.0
2010-10-20 11:20:00,27.08,27.09,27.07,27.07,19400.0,16.714,16.7202,16.7079,16.7079,19400.0
2010-10-20 11:25:00,27.08,27.11,27.07,27.1,59100.0,16.714,16.7325,16.7079,16.7264,59100.0
2010-10-20 11:30:00,27.1,27.12,27.1,27.1,42500.0,16.7264,16.7387,16.7264,16.7264,42500.0
2010-10-20 11:35:00,27.1,27.11,27.07,27.08,29700.0,16.7264,16.7325,16.7079,16.714,29700.0
2010-10-20 11:40:00,27.08,27.1,27.08,27.09,44900.0,16.714,16.7264,16.714,16.7202,44900.0
2010-10-20 11:45:00,27.09,27.1,27.08,27.09,30200.0,16.7202,16.7264,16.714,16.7202,30200.0
2010-10-20 11:50:00,27.09,27.09,27.08,27.08,21600.0,16.7202,16.7202,16.714,16.714,21600.0
2010-10-20 11:55:00,27.09,27.09,27.07,27.08,45800.0,16.7202,16.7202,16.7079,16.714,45800.0
2010-10-20 12:00:00,27.07,27.13,27.06,27.13,145100.0,16.7079,16.7449,16.7017,16.7449,145100.0
2010-10-20 12:05:00,27.12,27.13,27.11,27.11,34500.0,16.7387,16.7449,16.7325,16.7325,34500.0
2010-10-20 12:10:00,27.12,27.13,27.09,27.09,61600.0,16.7387,16.7449,16.7202,16.7202,61600.0
2010-10-20 12:15:00,27.09,27.11,27.09,27.09,95500.0,16.7202,16.7325,16.7202,16.7202,95500.0
2010-10-20 12:20:00,27.1,27.1,27.08,27.08,74500.0,16.7264,16.7264,16.714,16.714,74500.0
2010-10-20 12:25:00,27.07,27.08,27.05,27.06,15600.0,16.7079,16.714,16.6955,16.7017,15600.0
2010-10-20 12:30:00,27.05,27.06,27.05,27.06,30000.0,16.6955,16.7017,16.6955,16.7017,30000.0
2010-10-20 12:35:00,27.06,27.08,27.06,27.08,30800.0,16.7017,16.714,16.7017,16.714,30800.0
2010-10-20 12:40:00,27.08,27.08,27.05,27.06,33200.0,16.714,16.714,16.6955,16.7017,33200.0
2010-10-20 12:45:00,27.05,27.07,27.05,27.06,49900.0,16.6955,16.7079,16.6955,16.7017,49900.0
2010-10-20 12:50:00,27.06,27.09,27.06,27.08,25600.0,16.7017,16.7202,16.7017,16.714,25600.0
2010-10-20 12:55:00,27.08,27.08,27.05,27.07,36400.0,16.714,16.714,16.6955,16.7079,36400.0
2010-10-20 13:00:00,27.08,27.11,27.07,27.09,69700.0,16.714,16.7325,16.7079,16.7202,69700.0
2010-10-20 13:05:00,27.1,27.1,27.08,27.09,32000.0,16.7264,16.7264,16.714,16.7202,32000.0
2010-10-20 13:10:00,27.09,27.1,27.05,27.1,75500.0,16.7202,16.7264,16.6955,16.7264,75500.0
2010-10-20 13:15:00,27.09,27.11,27.09,27.09,64500.0,16.7202,16.7325,16.7202,16.7202,64500.0
2010-10-20 13:20:00,27.1,27.12,27.09,27.11,45000.0,16.7264,16.7387,16.7202,16.7325,45000.0
2010-10-20 13:25:00,27.11,27.11,27.06,27.06,54100.0,16.7325,16.7325,16.7017,16.7017,54100.0
2010-10-20 13:30:00,27.06,27.07,27.05,27.06,43400.0,16.7017,16.7079,16.6955,16.7017,43400.0
2010-10-20 13:35:00,27.06,27.06,27.0,27.0,98700.0,16.7017,16.7017,16.6646,16.6646,98700.0
2010-10-20 13:40:00,27.0,27.01,26.98,26.98,34300.0,16.6646,16.6708,16.6523,16.6523,34300.0
2010-10-20 13:45:00,26.98,26.99,26.97,26.98,61600.0,16.6523,16.6585,16.6461,16.6523,61600.0
2010-10-20 13:50:00,26.98,27.01,26.97,26.99,85400.0,16.6523,16.6708,16.6461,16.6585,85400.0
2010-10-20 13:55:00,27.0,27.01,26.97,26.98,67600.0,16.6646,16.6708,16.6461,16.6523,67600.0
2010-10-20 14:00:00,26.98,27.02,26.96,26.96,73300.0,16.6523,16.677,16.64,16.64,73300.0
2010-10-20 14:05:00,26.97,26.98,26.95,26.95,70200.0,16.6461,16.6523,16.6338,16.6338,70200.0
2010-10-20 14:10:00,26.96,26.99,26.95,26.98,83500.0,16.64,16.6585,16.6338,16.6523,83500.0
2010-10-20 14:15:00,26.98,27.01,26.97,27.0,122700.0,16.6523,16.6708,16.6461,16.6646,122700.0
2010-10-20 14:20:00,27.0,27.01,26.98,26.99,52900.0,16.6646,16.6708,16.6523,16.6585,52900.0
2010-10-20 14:25:00,26.98,26.99,26.97,26.97,47300.0,16.6523,16.6585,16.6461,16.6461,47300.0
2010-10-20 14:30:00,26.97,27.0,26.97,27.0,126300.0,16.6461,16.6646,16.6461,16.6646,126300.0
2010-10-20 14:35:00,27.0,27.01,26.98,26.99,63300.0,16.6646,16.6708,16.6523,16.6585,63300.0
2010-10-20 14:40:00,26.98,26.99,26.95,26.97,67900.0,16.6523,16.6585,16.6338,16.6461,67900.0
2010-10-20 14:45:00,26.97,26.97,26.94,26.94,37900.0,16.6461,16.6461,16.6276,16.6276,37900.0
2010-10-20 14:50:00,26.94,26.97,26.93,26.97,83400.0,16.6276,16.6461,16.6214,16.6461,83400.0
2010-10-20 14:55:00,26.96,26.97,26.95,26.95,61700.0,16.64,16.6461,16.6338,16.6338,61700.0
2010-10-20 15:00:00,26.95,26.96,26.94,26.95,97400.0,16.6338,16.64,16.6276,16.6338,97400.0
2010-10-20 15:05:00,26.95,26.98,26.94,26.98,119800.0,16.6338,16.6523,16.6276,16.6523,119800.0
2010-10-20 15:10:00,26.98,26.99,26.94,26.95,158500.0,16.6523,16.6585,16.6276,16.6338,158500.0
2010-10-20 15:15:00,26.95,26.96,26.94,26.94,131600.0,16.6338,16.64,16.6276,16.6276,131600.0
2010-10-20 15:20:00,26.95,26.96,26.94,26.95,161800.0,16.6338,16.64,16.6276,16.6338,161800.0
2010-10-20 15:25:00,26.95,26.95,26.94,26.94,115000.0,16.6338,16.6338,16.6276,16.6276,115000.0
2010-10-20 15:30:00,26.94,26.95,26.92,26.94,149000.0,16.6276,16.6338,16.6153,16.6276,149000.0
2010-10-20 15:35:00,26.94,26.95,26.89,26.93,239500.0,16.6276,16.6338,16.5968,16.6214,239500.0
2010-10-20 15:40:00,26.92,26.93,26.9,26.9,230900.0,16.6153,16.6214,16.6029,16.6029,230900.0
2010-10-20 15:45:00,26.91,26.93,26.89,26.9,344500.0,16.6091,16.6214,16.5968,16.6029,344500.0
2010-10-20 15:50:00,26.91,26.91,26.85,26.85,226400.0,16.6091,16.6091,16.5721,16.5721,226400.0
2010-10-20 15:55:00,26.85,26.89,26.85,26.88,346900.0,16.5721,16.5968,16.5721,16.5906,346900.0
2010-10-21 09:30:00,27.0,27.05,26.94,26.97,142100.0,16.6646,16.6955,16.6276,16.6461,142100.0
2010-10-21 09:35:00,26.95,27.01,26.91,26.99,258500.0,16.6338,16.6708,16.6091,16.6585,258500.0
2010-10-21 09:40:00,27.0,27.02,26.98,27.0,172000.0,16.6646,16.677,16.6523,16.6646,172000.0
2010-10-21 09:45:00,27.0,27.02,26.98,27.0,81000.0,16.6646,16.677,16.6523,16.6646,81000.0
2010-10-21 09:50:00,27.0,27.02,26.99,26.99,72500.0,16.6646,16.677,16.6585,16.6585,72500.0
2010-10-21 09:55:00,26.98,26.99,26.98,26.99,28200.0,16.6523,16.6585,16.6523,16.6585,28200.0
2010-10-21 10:00:00,26.99,27.03,26.96,27.02,92400.0,16.6585,16.6832,16.64,16.677,92400.0
2010-10-21 10:05:00,27.02,27.1,27.0,27.09,192500.0,16.677,16.7264,16.6646,16.7202,192500.0
2010-10-21 10:10:00,27.08,27.09,27.06,27.08,140300.0,16.714,16.7202,16.7017,16.714,140300.0
2010-10-21 10:15:00,27.09,27.1,27.08,27.1,217100.0,16.7202,16.7264,16.714,16.7264,217100.0
2010-10-21 10:20:00,27.09,27.12,27.08,27.12,58100.0,16.7202,16.7387,16.714,16.7387,58100.0
2010-10-21 10:25:00,27.12,27.16,27.12,27.15,95900.0,16.7387,16.7634,16.7387,16.7572,95900.0
2010-10-21 10:30:00,27.14,27.15,27.1,27.1,79300.0,16.7511,16.7572,16.7264,16.7264,79300.0
2010-10-21 10:35:00,27.1,27.13,27.08,27.13,63800.0,16.7264,16.7449,16.714,16.7449,63800.0
2010-10-21 10:40:00,27.13,27.16,27.12,27.15,65500.0,16.7449,16.7634,16.7387,16.7572,65500.0
2010-10-21 10:45:00,27.15,27.16,27.15,27.16,19200.0,16.7572,16.7634,16.7572,16.7634,19200.0
2010-10-21 10:50:00,27.16,27.16,27.11,27.12,106100.0,16.7634,16.7634,16.7325,16.7387,106100.0
2010-10-21 10:55:00,27.12,27.16,27.12,27.16,45500.0,16.7387,16.7634,16.7387,16.7634,45500.0
2010-10-21 11:00:00,27.15,27.17,27.14,27.17,66600.0,16.7572,16.7696,16.7511,16.7696,66600.0
2010-10-21 11:05:00,27.17,27.17,27.16,27.17,22500.0,16.7696,16.7696,16.7634,16.7696,22500.0
2010-10-21 11:10:00,27.16,27.17,27.1,27.11,69300.0,16.7634,16.7696,16.7264,16.7325,69300.0
2010-10-21 11:15:00,27.11,27.12,27.08,27.11,72500.0,16.7325,16.7387,16.714,16.7325,72500.0
2010-10-21 11:20:00,27.11,27.11,27.09,27.09,47700.0,16.7325,16.7325,16.7202,16.7202,47700.0
2010-10-21 11:25:00,27.09,27.1,27.07,27.09,73000.0,16.7202,16.7264,16.7079,16.7202,73000.0
2010-10-21 11:30:00,27.1,27.12,27.09,27.11,58700.0,16.7264,16.7387,16.7202,16.7325,58700.0
2010-10-21 11:35:00,27.11,27.12,27.05,27.08,94000.0,16.7325,16.7387,16.6955,16.714,94000.0
2010-10-21 11:40:00,27.07,27.09,27.05,27.08,64800.0,16.7079,16.7202,16.6955,16.714,64800.0
2010-10-21 11:45:00,27.08,27.11,27.07,27.11,58400.0,16.714,16.7325,16.7079,16.7325,58400.0
2010-10-21 11:50:00,27.11,27.12,27.1,27.11,62200.0,16.7325,16.7387,16.7264,16.7325,62200.0
2010-10-21 11:55:00,27.12,27.15,27.11,27.14,50400.0,16.7387,16.7572,16.7325,16.7511,50400.0
2010-10-21 12:00:00,27.13,27.15,27.12,27.13,26400.0,16.7449,16.7572,16.7387,16.7449,26400.0
2010-10-21 12:05:00,27.12,27.14,27.12,27.13,48300.0,16.7387,16.7511,16.7387,16.7449,48300.0
2010-10-21 12:10:00,27.14,27.15,27.13,27.15,134300.0,16.7511,16.7572,16.7449,16.7572,134300.0
2010-10-21 12:15:00,27.15,27.15,27.13,27.14,86300.0,16.7572,16.7572,16.7449,16.7511,86300.0
2010-10-21 12:20:00,27.15,27.15,27.14,27.15,23600.0,16.7572,16.7572,16.7511,16.7572,23600.0
2010-10-21 12:25:00,27.14,27.15,27.13,27.14,27500.0,16.7511,16.7572,16.7449,16.7511,27500.0
2010-10-21 12:30:00,27.15,27.15,27.12,27.12,52900.0,16.7572,16.7572,16.7387,16.7387,52900.0
2010-10-21 12:35:00,27.12,27.13,27.09,27.1,140900.0,16.7387,16.7449,16.7202,16.7264,140900.0
2010-10-21 12:40:00,27.1,27.13,27.09,27.1,42500.0,16.7264,16.7449,16.7202,16.7264,42500.0
2010-10-21 12:45:00,27.1,27.1,27.07,27.09,71000.0,16.7264,16.7264,16.7079,16.7202,71000.0
2010-10-21 12:50:00,27.08,27.09,27.07,27.07,31400.0,16.714,16.7202,16.7079,16.7079,31400.0
2010-10-21 12:55:00,27.07,27.09,27.07,27.08,35700.0,16.7079,16.7202,16.7079,16.714,35700.0
2010-10-21 13:00:00,27.08,27.14,27.08,27.13,72300.0,16.714,16.7511,16.714,16.7449,72300.0
2010-10-21 13:05:00,27.13,27.13,27.11,27.13,29500.0,16.7449,16.7449,16.7325,16.7449,29500.0
2010-10-21 13:10:00,27.13,27.14,27.11,27.13,53300.0,16.7449,16.7511,16.7325,16.7449,53300.0
2010-10-21 13:15:00,27.13,27.13,27.11,27.13,41300.0,16.7449,16.7449,16.7325,16.7449,41300.0
2010-10-21 13:20:00,27.12,27.14,27.12,27.12,26800.0,16.7387,16.7511,16.7387,16.7387,26800.0
2010-10-21 13:25:00,27.13,27.14,27.12,27.13,25600.0,16.7449,16.7511,16.7387,16.7449,25600.0
2010-10-21 13:30:00,27.13,27.13,27.09,27.09,49700.0,16.7449,16.7449,16.7202,16.7202,49700.0
2010-10-21 13:35:00,27.09,27.12,27.09,27.1,44400.0,16.7202,16.7387,16.7202,16.7264,44400.0
2010-10-21 13:40:00,27.1,27.11,27.09,27.1,46800.0,16.7264,16.7325,16.7202,16.7264,46800.0
2010-10-21 13:45:00,27.1,27.1,27.04,27.07,87200.0,16.7264,16.7264,16.6893,16.7079,87200.0
2010-10-21 13:50:00,27.07,27.07,27.0,27.01,63500.0,16.7079,16.7079,16.6646,16.6708,63500.0
2010-10-21 13:55:00,27.01,27.01,26.93,26.95,131300.0,16.6708,16.6708,16.6214,16.6338,131300.0
2010-10-21 14:00:00,26.95,27.0,26.93,27.0,58300.0,16.6338,16.6646,16.6214,16.6646,58300.0
2010-10-21 14:05:00,27.0,27.0,26.99,27.0,69500.0,16.6646,16.6646,16.6585,16.6646,69500.0
2010-10-21 14:10:00,27.0,27.0,26.99,26.99,74700.0,16.6646,16.6646,16.6585,16.6585,74700.0
2010-10-21 14:15:00,26.99,27.01,26.98,27.0,157000.0,16.6585,16.6708,16.6523,16.6646,157000.0
2010-10-21 14:20:00,27.0,27.0,26.99,27.0,36000.0,16.6646,16.6646,16.6585,16.6646,36000.0
2010-10-21 14:25:00,27.0,27.0,26.99,26.99,12000.0,16.6646,16.6646,16.6585,16.6585,12000.0
2010-10-21 14:30:00,26.99,27.03,26.99,27.01,67700.0,16.6585,16.6832,16.6585,16.6708,67700.0
2010-10-21 14:35:00,27.02,27.04,27.01,27.03,46500.0,16.677,16.6893,16.6708,16.6832,46500.0
2010-10-21 14:40:00,27.04,27.06,27.02,27.05,90400.0,16.6893,16.7017,16.677,16.6955,90400.0
2010-10-21 14:45:00,27.05,27.06,27.03,27.03,57500.0,16.6955,16.7017,16.6832,16.6832,57500.0
2010-10-21 14:50:00,27.03,27.08,27.03,27.07,55200.0,16.6832,16.714,16.6832,16.7079,55200.0
2010-10-21 14:55:00,27.07,27.08,27.06,27.07,90300.0,16.7079,16.714,16.7017,16.7079,90300.0
2010-10-21 15:00:00,27.06,27.08,27.06,27.06,66400.0,16.7017,16.714,16.7017,16.7017,66400.0
2010-10-21 15:05:00,27.06,27.07,27.04,27.07,140800.0,16.7017,16.7079,16.6893,16.7079,140800.0
2010-10-21 15:10:00,27.07,27.08,27.06,27.08,81800.0,16.7079,16.714,16.7017,16.714,81800.0
2010-10-21 15:15:00,27.07,27.13,27.07,27.11,94400.0,16.7079,16.7449,16.7079,16.7325,94400.0
2010-10-21 15:20:00,27.12,27.13,27.11,27.13,90300.0,16.7387,16.7449,16.7325,16.7449,90300.0
2010-10-21 15:25:00,27.13,27.14,27.11,27.13,126700.0,16.7449,16.7511,16.7325,16.7449,126700.0
2010-10-21 15:30:00,27.13,27.15,27.11,27.11,131300.0,16.7449,16.7572,16.7325,16.7325,131300.0
2010-10-21 15:35:00,27.11,27.12,27.11,27.12,49000.0,16.7325,16.7387,16.7325,16.7387,49000.0
2010-10-21 15:40:00,27.12,27.15,27.11,27.15,204100.0,16.7387,16.7572,16.7325,16.7572,204100.0
2010-10-21 15:45:00,27.14,27.15,27.13,27.14,226900.0,16.7511,16.7572,16.7449,16.7511,226900.0
2010-10-21 15:50:00,27.15,27.15,27.12,27.12,225300.0,16.7572,16.7572,16.7387,16.7387,225300.0
2010-10-21 15:55:00,27.13,27.13,27.11,27.12,475300.0,16.7449,16.7449,16.7325,16.7387,475300.0
2010-10-22 09:30:00,27.1,27.1,27.0,27.03,177700.0,16.7264,16.7264,16.6646,16.6832,177700.0
2010-10-22 09:35:00,27.03,27.08,27.02,27.05,94400.0,16.6832,16.714,16.677,16.6955,94400.0
2010-10-22 09:40:00,27.06,27.13,27.02,27.13,125600.0,16.7017,16.7449,16.677,16.7449,125600.0
2010-10-22 09:45:00,27.13,27.15,27.07,27.07,72000.0,16.7449,16.7572,16.7079,16.7079,72000.0
2010-10-22 09:50:00,27.06,27.09,27.05,27.05,54900.0,16.7017,16.7202,16.6955,16.6955,54900.0
2010-10-22 09:55:00,27.04,27.05,27.0,27.01,54200.0,16.6893,16.6955,16.6646,16.6708,54200.0
2010-10-22 10:00:00,27.01,27.05,27.0,27.05,161500.0,16.6708,16.6955,16.6646,16.6955,161500.0
2010-10-22 10:05:00,27.04,27.08,27.04,27.07,45200.0,16.6893,16.714,16.6893,16.7079,45200.0
2010-10-22 10:10:00,27.07,27.1,27.05,27.1,57600.0,16.7079,16.7264,16.6955,16.7264,57600.0
2010-10-22 10:15:00,27.1,27.1,27.06,27.06,27300.0,16.7264,16.7264,16.7017,16.7017,27300.0
2010-10-22 10:20:00,27.06,27.07,27.02,27.03,19000.0,16.7017,16.7079,16.677,16.6832,19000.0
2010-10-22 10:25:00,27.02,27.06,27.02,27.06,21200.0,16.677,16.7017,16.677,16.7017,21200.0
2010-10-22 10:30:00,27.05,27.09,27.05,27.08,38100.0,16.6955,16.7202,16.6955,16.714,38100.0
2010-10-22 10:35:00,27.08,27.09,27.06,27.07,30000.0,16.714,16.7202,16.7017,16.7079,30000.0
2010-10-22 10:40:00,27.06,27.07,27.02,27.03,24300.0,16.7017,16.7079,16.677,16.6832,24300.0
2010-10-22 10:45:00,27.02,27.06,27.02,27.06,35100.0,16.677,16.7017,16.677,16.7017,35100.0
2010-10-22 10:50:00,27.07,27.1,27.07,27.1,36400.0,16.7079,16.7264,16.7079,16.7264,36400.0
2010-10-22 10:55:00,27.1,27.11,27.08,27.08,42800.0,16.7264,16.7325,16.714,16.714,42800.0
2010-10-22 11:00:00,27.08,27.08,27.04,27.05,15700.0,16.714,16.714,16.6893,16.6955,15700.0
2010-10-22 11:05:00,27.06,27.06,27.02,27.04,54800.0,16.7017,16.7017,16.677,16.6893,54800.0
2010-10-22 11:10:00,27.04,27.04,27.01,27.02,81200.0,16.6893,16.6893,16.6708,16.677,81200.0
2010-10-22 11:15:00,27.03,27.03,27.01,27.03,141400.0,16.6832,16.6832,16.6708,16.6832,141400.0
2010-10-22 11:20:00,27.02,27.05,27.01,27.02,77800.0,16.677,16.6955,16.6708,16.677,77800.0
2010-10-22 11:25:00,27.02,27.03,27.02,27.02,22400.0,16.677,16.6832,16.677,16.677,22400.0
2010-10-22 11:30:00,27.03,27.04,27.02,27.02,82700.0,16.6832,16.6893,16.677,16.677,82700.0
2010-10-22 11:35:00,27.02,27.03,27.01,27.01,42000.0,16.677,16.6832,16.6708,16.6708,42000.0
2010-10-22 11:40:00,27.01,27.02,27.0,27.01,32900.0,16.6708,16.677,16.6646,16.6708,32900.0
2010-10-22 11:45:00,27.0,27.01,26.99,26.99,41800.0,16.6646,16.6708,16.6585,16.6585,41800.0
2010-10-22 11:50:00,26.99,27.0,26.98,26.98,34200.0,16.6585,16.6646,16.6523,16.6523,34200.0
2010-10-22 11:55:00,26.98,27.0,26.98,26.99,24500.0,16.6523,16.6646,16.6523,16.6585,24500.0
2010-10-22 12:00:00,26.99,27.0,26.99,27.0,12300.0,16.6585,16.6646,16.6585,16.6646,12300.0
2010-10-22 12:05:00,26.99,27.0,26.99,27.0,12800.0,16.6585,16.6646,16.6585,16.6646,12800.0
2010-10-22 12:10:00,27.0,27.03,26.99,27.03,71900.0,16.6646,16.6832,16.6585,16.6832,71900.0
2010-10-22 12:15:00,27.02,27.05,27.02,27.05,73500.0,16.677,16.6955,16.677,16.6955,73500.0
2010-10-22 12:20:00,27.05,27.05,27.04,27.04,33200.0,16.6955,16.6955,16.6893,16.6893,33200.0
2010-10-22 12:25:00,27.05,27.05,27.04,27.04,12300.0,16.6955,16.6955,16.6893,16.6893,12300.0
2010-10-22 12:30:00,27.04,27.05,27.04,27.04,4700.0,16.6893,16.6955,16.6893,16.6893,4700.0
2010-10-22 12:35:00,27.04,27.05,27.02,27.02,29100.0,16.6893,16.6955,16.677,16.677,29100.0
2010-10-22 12:40:00,27.02,27.02,27.01,27.02,14200.0,16.677,16.677,16.6708,16.677,14200.0
2010-10-22 12:45:00,27.01,27.02,27.01,27.02,17000.0,16.6708,16.677,16.6708,16.677,17000.0
2010-10-22 12:50:00,27.02,27.02,27.01,27.02,20300.0,16.677,16.677,16.6708,16.677,20300.0
2010-10-22 12:55:00,27.02,27.02,27.01,27.02,14500.0,16.677,16.677,16.6708,16.677,14500.0
2010-10-22 13:00:00,27.02,27.02,27.01,27.01,14100.0,16.677,16.677,16.6708,16.6708,14100.0
2010-10-22 13:05:00,27.02,27.02,27.01,27.02,8200.0,16.677,16.677,16.6708,16.677,8200.0
2010-10-22 13:10:00,27.01,27.02,27.01,27.02,16500.0,16.6708,16.677,16.6708,16.677,16500.0
2010-10-22 13:15:00,27.01,27.02,27.01,27.01,15000.0,16.6708,16.677,16.6708,16.6708,15000.0
2010-10-22 13:20:00,27.01,27.02,27.0,27.0,31300.0,16.6708,16.677,16.6646,16.6646,31300.0
2010-10-22 13:25:00,27.0,27.01,26.99,26.99,32000.0,16.6646,16.6708,16.6585,16.6585,32000.0
2010-10-22 13:30:00,26.99,27.0,26.99,27.0,25000.0,16.6585,16.6646,16.6585,16.6646,25000.0
2010-10-22 13:35:00,26.99,27.0,26.99,26.99,11700.0,16.6585,16.6646,16.6585,16.6585,11700.0
2010-10-22 13:40:00,26.99,27.0,26.99,26.99,19400.0,16.6585,16.6646,16.6585,16.6585,19400.0
2010-10-22 13:45:00,27.0,27.0,26.99,26.99,16500.0,16.6646,16.6646,16.6585,16.6585,16500.0
2010-10-22 13:50:00,26.99,27.0,26.98,26.98,26200.0,16.6585,16.6646,16.6523,16.6523,26200.0
2010-10-22 13:55:00,26.98,26.98,26.96,26.96,30800.0,16.6523,16.6523,16.64,16.64,30800.0
2010-10-22 14:00:00,26.96,26.97,26.95,26.95,24300.0,16.64,16.6461,16.6338,16.6338,24300.0
2010-10-22 14:05:00,26.96,26.96,26.95,26.95,45000.0,16.64,16.64,16.6338,16.6338,45000.0
2010-10-22 14:10:00,26.96,26.96,26.95,26.95,26200.0,16.64,16.64,16.6338,16.6338,26200.0
2010-10-22 14:15:00,26.95,26.96,26.95,26.96,30300.0,16.6338,16.64,16.6338,16.64,30300.0
2010-10-22 14:20:00,26.95,26.96,26.95,26.95,37400.0,16.6338,16.64,16.6338,16.6338,37400.0
2010-10-22 14:25:00,26.95,26.96,26.95,26.95,73300.0,16.6338,16.64,16.6338,16.6338,73300.0
2010-10-22 14:30:00,26.95,26.98,26.93,26.97,167100.0,16.6338,16.6523,16.6214,16.6461,167100.0
2010-10-22 14:35:00,26.97,26.98,26.97,26.97,24700.0,16.6461,16.6523,16.6461,16.6461,24700.0
2010-10-22 14:40:00,26.97,26.98,26.96,26.96,35400.0,16.6461,16.6523,16.64,16.64,35400.0
2010-10-22 14:45:00,26.97,26.97,26.96,26.97,36900.0,16.6461,16.6461,16.64,16.6461,36900.0
2010-10-22 14:50:00,26.96,26.97,26.94,26.94,92200.0,16.64,16.6461,16.6276,16.6276,92200.0
2010-10-22 14:55:00,26.95,26.97,26.94,26.94,68600.0,16.6338,16.6461,16.6276,16.6276,68600.0
2010-10-22 15:00:00,26.94,26.95,26.93,26.95,46600.0,16.6276,16.6338,16.6214,16.6338,46600.0
2010-10-22 15:05:00,26.94,26.98,26.94,26.97,150300.0,16.6276,16.6523,16.6276,16.6461,150300.0
2010-10-22 15:10:00,26.95,26.96,26.95,26.95,30100.0,16.6338,16.64,16.6338,16.6338,30100.0
2010-10-22 15:15:00,26.95,26.96,26.95,26.95,28900.0,16.6338,16.64,16.6338,16.6338,28900.0
2010-10-22 15:20:00,26.95,26.96,26.95,26.96,58900.0,16.6338,16.64,16.6338,16.64,58900.0
2010-10-22 15:25:00,26.96,26.96,26.95,26.96,62200.0,16.64,16.64,16.6338,16.64,62200.0
2010-10-22 15:30:00,26.96,26.96,26.95,26.95,56100.0,16.64,16.64,16.6338,16.6338,56100.0
2010-10-22 15:35:00,26.95,26.96,26.94,26.94,72500.0,16.6338,16.64,16.6276,16.6276,72500.0
2010-10-22 15:40:00,26.94,26.95,26.93,26.93,109600.0,16.6276,16.6338,16.6214,16.6214,109600.0
2010-10-22 15:45:00,26.93,26.95,26.93,26.94,154200.0,16.6214,16.6338,16.6214,16.6276,154200.0
2010-10-22 15:50:00,26.94,26.96,26.94,26.95,226700.0,16.6276,16.64,16.6276,16.6338,226700.0
2010-10-22 15:55:00,26.95,26.97,26.95,26.97,422700.0,16.6338,16.6461,16.6338,16.6461,422700.0
2010-10-25 09:30:00,27.01,27.07,26.99,27.04,181000.0,16.6708,16.7079,16.6585,16.6893,181000.0
2010-10-25 09:35:00,27.04,27.14,27.04,27.1,136600.0,16.6893,16.7511,16.6893,16.7264,136600.0
2010-10-25 09:40:00,27.1,27.13,27.07,27.11,115300.0,16.7264,16.7449,16.7079,16.7325,115300.0
2010-10-25 09:45:00,27.11,27.18,27.11,27.15,145000.0,16.7325,16.7757,16.7325,16.7572,145000.0
2010-10-25 09:50:00,27.15,27.15,27.06,27.07,138000.0,16.7572,16.7572,16.7017,16.7079,138000.0
2010-10-25 09:55:00,27.06,27.1,27.04,27.1,170700.0,16.7017,16.7264,16.6893,16.7264,170700.0
2010-10-25 10:00:00,27.1,27.23,27.08,27.16,307000.0,16.7264,16.8066,16.714,16.7634,307000.0
2010-10-25 10:05:00,27.17,27.17,27.13,27.13,91300.0,16.7696,16.7696,16.7449,16.7449,91300.0
2010-10-25 10:10:00,27.13,27.2,27.13,27.18,153200.0,16.7449,16.7881,16.7449,16.7757,153200.0
2010-10-25 10:15:00,27.18,27.19,27.12,27.12,132200.0,16.7757,16.7819,16.7387,16.7387,132200.0
2010-10-25 10:20:00,27.13,27.15,27.1,27.12,87800.0,16.7449,16.7572,16.7264,16.7387,87800.0
2010-10-25 10:25:00,27.11,27.15,27.11,27.12,98500.0,16.7325,16.7572,16.7325,16.7387,98500.0
2010-10-25 10:30:00,27.12,27.13,27.09,27.12,198400.0,16.7387,16.7449,16.7202,16.7387,198400.0
2010-10-25 10:35:00,27.12,27.14,27.12,27.13,49500.0,16.7387,16.7511,16.7387,16.7449,49500.0
2010-10-25 10:40:00,27.13,27.15,27.09,27.15,105000.0,16.7449,16.7572,16.7202,16.7572,105000.0
2010-10-25 10:45:00,27.15,27.16,27.14,27.15,45000.0,16.7572,16.7634,16.7511,16.7572,45000.0
2010-10-25 10:50:00,27.15,27.16,27.14,27.15,31500.0,16.7572,16.7634,16.7511,16.7572,31500.0
2010-10-25 10:55:00,27.14,27.16,27.14,27.16,45400.0,16.7511,16.7634,16.7511,16.7634,45400.0
2010-10-25 11:00:00,27.16,27.16,27.13,27.13,36600.0,16.7634,16.7634,16.7449,16.7449,36600.0
2010-10-25 11:05:00,27.13,27.13,27.11,27.12,67500.0,16.7449,16.7449,16.7325,16.7387,67500.0
2010-10-25 11:10:00,27.12,27.18,27.1,27.18,143500.0,16.7387,16.7757,16.7264,16.7757,143500.0
2010-10-25 11:15:00,27.17,27.2,27.16,27.2,50200.0,16.7696,16.7881,16.7634,16.7881,50200.0
2010-10-25 11:20:00,27.2,27.2,27.17,27.19,48000.0,16.7881,16.7881,16.7696,16.7819,48000.0
2010-10-25 11:25:00,27.18,27.19,27.18,27.18,32700.0,16.7757,16.7819,16.7757,16.7757,32700.0
2010-10-25 11:30:00,27.18,27.19,27.18,27.18,27000.0,16.7757,16.7819,16.7757,16.7757,27000.0
2010-10-25 11:35:00,27.18,27.19,27.13,27.14,72400.0,16.7757,16.7819,16.7449,16.7511,72400.0
2010-10-25 11:40:00,27.14,27.14,27.09,27.1,79400.0,16.7511,16.7511,16.7202,16.7264,79400.0
2010-10-25 11:45:00,27.1,27.16,27.09,27.16,46900.0,16.7264,16.7634,16.7202,16.7634,46900.0
2010-10-25 11:50:00,27.16,27.16,27.11,27.11,55700.0,16.7634,16.7634,16.7325,16.7325,55700.0
2010-10-25 11:55:00,27.11,27.12,27.11,27.11,41000.0,16.7325,16.7387,16.7325,16.7325,41000.0
2010-10-25 12:00:00,27.11,27.12,27.07,27.07,39000.0,16.7325,16.7387,16.7079,16.7079,39000.0
2010-10-25 12:05:00,27.07,27.08,27.05,27.07,54700.0,16.7079,16.714,16.6955,16.7079,54700.0
2010-10-25 12:10:00,27.07,27.09,27.05,27.07,52200.0,16.7079,16.7202,16.6955,16.7079,52200.0
2010-10-25 12:15:00,27.07,27.09,27.02,27.04,102300.0,16.7079,16.7202,16.677,16.6893,102300.0
2010-10-25 12:20:00,27.03,27.11,27.0,27.11,177800.0,16.6832,16.7325,16.6646,16.7325,177800.0
2010-10-25 12:25:00,27.11,27.11,27.1,27.1,36700.0,16.7325,16.7325,16.7264,16.7264,36700.0
2010-10-25 12:30:00,27.11,27.11,27.07,27.09,124100.0,16.7325,16.7325,16.7079,16.7202,124100.0
2010-10-25 12:35:00,27.08,27.09,27.05,27.07,93500.0,16.714,16.7202,16.6955,16.7079,93500.0
2010-10-25 12:40:00,27.08,27.1,27.07,27.09,23900.0,16.714,16.7264,16.7079,16.7202,23900.0
2010-10-25 12:45:00,27.09,27.1,27.06,27.06,51100.0,16.7202,16.7264,16.7017,16.7017,51100.0
2010-10-25 12:50:00,27.06,27.07,27.04,27.05,25700.0,16.7017,16.7079,16.6893,16.6955,25700.0
2010-10-25 12:55:00,27.05,27.09,27.02,27.02,65700.0,16.6955,16.7202,16.677,16.677,65700.0
2010-10-25 13:00:00,27.02,27.08,27.02,27.07,48800.0,16.677,16.714,16.677,16.7079,48800.0
2010-10-25 13:05:00,27.07,27.1,27.06,27.09,32300.0,16.7079,16.7264,16.7017,16.7202,32300.0
2010-10-25 13:10:00,27.09,27.11,27.08,27.1,64000.0,16.7202,16.7325,16.714,16.7264,64000.0
2010-10-25 13:15:00,27.09,27.11,27.07,27.08,51500.0,16.7202,16.7325,16.7079,16.714,51500.0
2010-10-25 13:20:00,27.08,27.11,27.08,27.1,80100.0,16.714,16.7325,16.714,16.7264,80100.0
2010-10-25 13:25:00,27.09,27.11,27.07,27.07,61500.0,16.7202,16.7325,16.7079,16.7079,61500.0
2010-10-25 13:30:00,27.08,27.09,27.08,27.09,27500.0,16.714,16.7202,16.714,16.7202,27500.0
2010-10-25 13:35:00,27.08,27.1,27.08,27.1,45300.0,16.714,16.7264,16.714,16.7264,45300.0
2010-10-25 13:40:00,27.1,27.11,27.09,27.11,24200.0,16.7264,16.7325,16.7202,16.7325,24200.0
2010-10-25 13:45:00,27.11,27.11,27.1,27.1,23200.0,16.7325,16.7325,16.7264,16.7264,23200.0
2010-10-25 13:50:00,27.1,27.11,27.1,27.11,23500.0,16.7264,16.7325,16.7264,16.7325,23500.0
2010-10-25 13:55:00,27.1,27.11,27.07,27.09,71500.0,16.7264,16.7325,16.7079,16.7202,71500.0
2010-10-25 14:00:00,27.09,27.1,27.09,27.09,16000.0,16.7202,16.7264,16.7202,16.7202,16000.0
2010-10-25 14:05:00,27.1,27.1,27.08,27.1,102800.0,16.7264,16.7264,16.714,16.7264,102800.0
2010-10-25 14:10:00,27.1,27.11,27.09,27.1,29200.0,16.7264,16.7325,16.7202,16.7264,29200.0
2010-10-25 14:15:00,27.1,27.11,27.08,27.08,41300.0,16.7264,16.7325,16.714,16.714,41300.0
2010-10-25 14:20:00,27.09,27.1,27.07,27.09,109200.0,16.7202,16.7264,16.7079,16.7202,109200.0
2010-10-25 14:25:00,27.09,27.1,27.09,27.09,64100.0,16.7202,16.7264,16.7202,16.7202,64100.0
2010-10-25 14:30:00,27.1,27.12,27.08,27.08,103400.0,16.7264,16.7387,16.714,16.714,103400.0
2010-10-25 14:35:00,27.08,27.09,27.04,27.09,72000.0,16.714,16.7202,16.6893,16.7202,72000.0
2010-10-25 14:40:00,27.09,27.09,27.05,27.07,73100.0,16.7202,16.7202,16.6955,16.7079,73100.0
2010-10-25 14:45:00,27.07,27.1,27.05,27.06,61600.0,16.7079,16.7264,16.6955,16.7017,61600.0
2010-10-25 14:50:00,27.06,27.1,27.06,27.09,63400.0,16.7017,16.7264,16.7017,16.7202,63400.0
2010-10-25 14:55:00,27.09,27.11,27.09,27.09,62400.0,16.7202,16.7325,16.7202,16.7202,62400.0
2010-10-25 15:00:00,27.1,27.13,27.09,27.12,127600.0,16.7264,16.7449,16.7202,16.7387,127600.0
2010-10-25 15:05:00,27.12,27.13,27.11,27.13,37700.0,16.7387,16.7449,16.7325,16.7449,37700.0
2010-10-25 15:10:00,27.12,27.15,27.11,27.13,124200.0,16.7387,16.7572,16.7325,16.7449,124200.0
2010-10-25 15:15:00,27.12,27.14,27.12,27.14,54200.0,16.7387,16.7511,16.7387,16.7511,54200.0
2010-10-25 15:20:00,27.14,27.2,27.13,27.18,152600.0,16.7511,16.7881,16.7449,16.7757,152600.0
2010-10-25 15:25:00,27.18,27.2,27.17,27.2,123100.0,16.7757,16.7881,16.7696,16.7881,123100.0
2010-10-25 15:30:00,27.2,27.2,27.14,27.16,122100.0,16.7881,16.7881,16.7511,16.7634,122100.0
2010-10-25 15:35:00,27.16,27.17,27.08,27.1,183800.0,16.7634,16.7696,16.714,16.7264,183800.0
2010-10-25 15:40:00,27.1,27.15,27.08,27.15,123700.0,16.7264,16.7572,16.714,16.7572,123700.0
2010-10-25 15:45:00,27.14,27.15,27.04,27.11,307000.0,16.7511,16.7572,16.6893,16.7325,307000.0
2010-10-25 15:50:00,27.11,27.13,27.08,27.11,246000.0,16.7325,16.7449,16.714,16.7325,246000.0
2010-10-25 15:55:00,27.1,27.18,27.1,27.17,823300.0,16.7264,16.7757,16.7264,16.7696,823300.0
2010-10-26 09:30:00,27.01,27.06,26.95,27.04,187000.0,16.6708,16.7017,16.6338,16.6893,187000.0
2010-10-26 09:35:00,27.05,27.06,26.96,27.03,111700.0,16.6955,16.7017,16.64,16.6832,111700.0
2010-10-26 09:40:00,27.02,27.08,26.94,27.0,133500.0,16.677,16.714,16.6276,16.6646,133500.0
2010-10-26 09:45:00,27.0,27.06,26.94,27.06,156600.0,16.6646,16.7017,16.6276,16.7017,156600.0
2010-10-26 09:50:00,27.05,27.05,26.96,26.97,148700.0,16.6955,16.6955,16.64,16.6461,148700.0
2010-10-26 09:55:00,26.97,27.01,26.97,26.97,56800.0,16.6461,16.6708,16.6461,16.6461,56800.0
2010-10-26 10:00:00,26.97,27.03,26.97,27.0,53200.0,16.6461,16.6832,16.6461,16.6646,53200.0
2010-10-26 10:05:00,26.99,27.0,26.95,26.98,61200.0,16.6585,16.6646,16.6338,16.6523,61200.0
2010-10-26 10:10:00,26.98,26.99,26.96,26.98,73400.0,16.6523,16.6585,16.64,16.6523,73400.0
2010-10-26 10:15:00,26.99,27.03,26.98,27.03,78700.0,16.6585,16.6832,16.6523,16.6832,78700.0
2010-10-26 10:20:00,27.03,27.04,26.96,26.98,58100.0,16.6832,16.6893,16.64,16.6523,58100.0
2010-10-26 10:25:00,26.97,27.0,26.95,26.95,41100.0,16.6461,16.6646,16.6338,16.6338,41100.0
2010-10-26 10:30:00,26.96,26.97,26.95,26.96,52400.0,16.64,16.6461,16.6338,16.64,52400.0
2010-10-26 10:35:00,26.96,26.97,26.94,26.96,120000.0,16.64,16.6461,16.6276,16.64,120000.0
2010-10-26 10:40:00,26.95,26.99,26.93,26.96,104700.0,16.6338,16.6585,16.6214,16.64,104700.0
2010-10-26 10:45:00,26.97,26.99,26.96,26.99,17300.0,16.6461,16.6585,16.64,16.6585,17300.0
2010-10-26 10:50:00,26.98,27.0,26.98,26.99,26800.0,16.6523,16.6646,16.6523,16.6585,26800.0
2010-10-26 10:55:00,27.0,27.0,26.97,26.98,39100.0,16.6646,16.6646,16.6461,16.6523,39100.0
2010-10-26 11:00:00,26.97,26.99,26.94,26.94,91800.0,16.6461,16.6585,16.6276,16.6276,91800.0
2010-10-26 11:05:00,26.94,26.96,26.94,26.94,85000.0,16.6276,16.64,16.6276,16.6276,85000.0
2010-10-26 11:10:00,26.94,26.95,26.94,26.94,41600.0,16.6276,16.6338,16.6276,16.6276,41600.0
2010-10-26 11:15:00,26.94,26.95,26.9,26.9,47300.0,16.6276,16.6338,16.6029,16.6029,47300.0
2010-10-26 11:20:00,26.9,26.96,26.9,26.95,71200.0,16.6029,16.64,16.6029,16.6338,71200.0
2010-10-26 11:25:00,26.95,27.0,26.93,26.97,132800.0,16.6338,16.6646,16.6214,16.6461,132800.0
2010-10-26 11:30:00,26.97,26.97,26.92,26.94,60500.0,16.6461,16.6461,16.6153,16.6276,60500.0
2010-10-26 11:35:00,26.95,26.95,26.9,26.9,49200.0,16.6338,16.6338,16.6029,16.6029,49200.0
2010-10-26 11:40:00,26.91,26.92,26.87,26.9,148200.0,16.6091,16.6153,16.5844,16.6029,148200.0
2010-10-26 11:45:00,26.9,26.9,26.86,26.89,60000.0,16.6029,16.6029,16.5782,16.5968,60000.0
2010-10-26 11:50:00,26.89,26.9,26.86,26.87,76300.0,16.5968,16.6029,16.5782,16.5844,76300.0
2010-10-26 11:55:00,26.86,26.87,26.86,26.87,30000.0,16.5782,16.5844,16.5782,16.5844,30000.0
2010-10-26 12:00:00,26.86,26.88,26.84,26.84,107200.0,16.5782,16.5906,16.5659,16.5659,107200.0
2010-10-26 12:05:00,26.84,26.85,26.82,26.82,38000.0,16.5659,16.5721,16.5535,16.5535,38000.0
2010-10-26 12:10:00,26.83,26.85,26.81,26.82,133100.0,16.5597,16.5721,16.5474,16.5535,133100.0
2010-10-26 12:15:00,26.82,26.82,26.8,26.81,58500.0,16.5535,16.5535,16.5412,16.5474,58500.0
2010-10-26 12:20:00,26.81,26.81,26.8,26.8,55100.0,16.5474,16.5474,16.5412,16.5412,55100.0
2010-10-26 12:25:00,26.81,26.81,26.8,26.81,53000.0,16.5474,16.5474,16.5412,16.5474,53000.0
2010-10-26 12:30:00,26.8,26.81,26.8,26.8,34000.0,16.5412,16.5474,16.5412,16.5412,34000.0
2010-10-26 12:35:00,26.8,26.81,26.8,26.8,50800.0,16.5412,16.5474,16.5412,16.5412,50800.0
2010-10-26 12:40:00,26.8,26.81,26.76,26.76,99100.0,16.5412,16.5474,16.5165,16.5165,99100.0
2010-10-26 12:45:00,26.76,26.77,26.75,26.76,106300.0,16.5165,16.5227,16.5103,16.5165,106300.0
2010-10-26 12:50:00,26.76,26.77,26.75,26.76,34700.0,16.5165,16.5227,16.5103,16.5165,34700.0
2010-10-26 12:55:00,26.75,26.77,26.75,26.77,67500.0,16.5103,16.5227,16.5103,16.5227,67500.0
2010-10-26 13:00:00,26.77,26.77,26.76,26.76,16400.0,16.5227,16.5227,16.5165,16.5165,16400.0
2010-10-26 13:05:00,26.77,26.77,26.76,26.76,23300.0,16.5227,16.5227,16.5165,16.5165,23300.0
2010-10-26 13:10:00,26.76,26.8,26.76,26.8,89100.0,16.5165,16.5412,16.5165,16.5412,89100.0
2010-10-26 13:15:00,26.8,26.8,26.75,26.75,124300.0,16.5412,16.5412,16.5103,16.5103,124300.0
2010-10-26 13:20:00,26.76,26.76,26.75,26.75,51600.0,16.5165,16.5165,16.5103,16.5103,51600.0
2010-10-26 13:25:00,26.76,26.78,26.75,26.77,161100.0,16.5165,16.5289,16.5103,16.5227,161100.0
2010-10-26 13:30:00,26.78,26.8,26.77,26.8,78600.0,16.5289,16.5412,16.5227,16.5412,78600.0
2010-10-26 13:35:00,26.8,26.8,26.78,26.78,42800.0,16.5412,16.5412,16.5289,16.5289,42800.0
2010-10-26 13:40:00,26.78,26.79,26.78,26.79,27800.0,16.5289,16.535,16.5289,16.535,27800.0
2010-10-26 13:45:00,26.79,26.79,26.78,26.78,33100.0,16.535,16.535,16.5289,16.5289,33100.0
2010-10-26 13:50:00,26.78,26.79,26.76,26.77,197300.0,16.5289,16.535,16.5165,16.5227,197300.0
2010-10-26 13:55:00,26.78,26.78,26.77,26.77,52000.0,16.5289,16.5289,16.5227,16.5227,52000.0
2010-10-26 14:00:00,26.77,26.78,26.76,26.77,66600.0,16.5227,16.5289,16.5165,16.5227,66600.0
2010-10-26 14:05:00,26.76,26.77,26.74,26.74,109100.0,16.5165,16.5227,16.5042,16.5042,109100.0
2010-10-26 14:10:00,26.74,26.75,26.7,26.71,91900.0,16.5042,16.5103,16.4795,16.4857,91900.0
2010-10-26 14:15:00,26.71,26.72,26.71,26.72,111100.0,16.4857,16.4918,16.4857,16.4918,111100.0
2010-10-26 14:20:00,26.72,26.74,26.7,26.71,142000.0,16.4918,16.5042,16.4795,16.4857,142000.0
2010-10-26 14:25:00,26.71,26.71,26.69,26.7,67000.0,16.4857,16.4857,16.4733,16.4795,67000.0
2010-10-26 14:30:00,26.7,26.73,26.69,26.73,142400.0,16.4795,16.498,16.4733,16.498,142400.0
2010-10-26 14:35:00,26.73,26.75,26.72,26.74,45900.0,16.498,16.5103,16.4918,16.5042,45900.0
2010-10-26 14:40:00,26.75,26.75,26.7,26.7,83900.0,16.5103,16.5103,16.4795,16.4795,83900.0
2010-10-26 14:45:00,26.71,26.71,26.7,26.71,56600.0,16.4857,16.4857,16.4795,16.4857,56600.0
2010-10-26 14:50:00,26.7,26.71,26.7,26.7,57300.0,16.4795,16.4857,16.4795,16.4795,57300.0
2010-10-26 14:55:00,26.7,26.73,26.7,26.7,684400.0,16.4795,16.498,16.4795,16.4795,684400.0
2010-10-26 15:00:00,26.71,26.73,26.69,26.72,153700.0,16.4857,16.498,16.4733,16.4918,153700.0
2010-10-26 15:05:00,26.72,26.76,26.72,26.76,166100.0,16.4918,16.5165,16.4918,16.5165,166100.0
2010-10-26 15:10:00,26.76,26.77,26.73,26.74,99600.0,16.5165,16.5227,16.498,16.5042,99600.0
2010-10-26 15:15:00,26.74,26.8,26.73,26.79,99800.0,16.5042,16.5412,16.498,16.535,99800.0
2010-10-26 15:20:00,26.8,26.8,26.76,26.79,143200.0,16.5412,16.5412,16.5165,16.535,143200.0
2010-10-26 15:25:00,26.79,26.79,26.75,26.75,112900.0,16.535,16.535,16.5103,16.5103,112900.0
2010-10-26 15:30:00,26.75,26.77,26.75,26.76,115000.0,16.5103,16.5227,16.5103,16.5165,115000.0
2010-10-26 15:35:00,26.76,26.79,26.76,26.78,126200.0,16.5165,16.535,16.5165,16.5289,126200.0
2010-10-26 15:40:00,26.77,26.79,26.77,26.78,116900.0,16.5227,16.535,16.5227,16.5289,116900.0
2010-10-26 15:45:00,26.77,26.82,26.77,26.8,435800.0,16.5227,16.5535,16.5227,16.5412,435800.0
2010-10-26 15:50:00,26.81,26.86,26.8,26.85,650300.0,16.5474,16.5782,16.5412,16.5721,650300.0
2010-10-26 15:55:00,26.85,26.87,26.84,26.86,892100.0,16.5721,16.5844,16.5659,16.5782,892100.0
2010-10-27 09:30:00,26.72,26.87,26.7,26.86,320600.0,16.4918,16.5844,16.4795,16.5782,320600.0
2010-10-27 09:35:00,26.86,26.92,26.85,26.89,230600.0,16.5782,16.6153,16.5721,16.5968,230600.0
2010-10-27 09:40:00,26.88,26.94,26.87,26.93,167800.0,16.5906,16.6276,16.5844,16.6214,167800.0
2010-10-27 09:45:00,26.93,26.96,26.92,26.95,90500.0,16.6214,16.64,16.6153,16.6338,90500.0
2010-10-27 09:50:00,26.95,26.97,26.95,26.96,177500.0,16.6338,16.6461,16.6338,16.64,177500.0
2010-10-27 09:55:00,26.97,26.99,26.94,26.95,155700.0,16.6461,16.6585,16.6276,16.6338,155700.0
2010-10-27 10:00:00,26.95,26.98,26.9,26.92,144200.0,16.6338,16.6523,16.6029,16.6153,144200.0
2010-10-27 10:05:00,26.93,26.93,26.88,26.89,79500.0,16.6214,16.6214,16.5906,16.5968,79500.0
2010-10-27 10:10:00,26.89,26.93,26.88,26.93,62800.0,16.5968,16.6214,16.5906,16.6214,62800.0
2010-10-27 10:15:00,26.93,26.95,26.91,26.92,95700.0,16.6214,16.6338,16.6091,16.6153,95700.0
2010-10-27 10:20:00,26.93,26.95,26.89,26.89,150700.0,16.6214,16.6338,16.5968,16.5968,150700.0
2010-10-27 10:25:00,26.89,26.94,26.89,26.92,102200.0,16.5968,16.6276,16.5968,16.6153,102200.0
2010-10-27 10:30:00,26.92,26.93,26.89,26.91,122700.0,16.6153,16.6214,16.5968,16.6091,122700.0
2010-10-27 10:35:00,26.91,26.92,26.87,26.91,128900.0,16.6091,16.6153,16.5844,16.6091,128900.0
2010-10-27 10:40:00,26.9,26.91,26.86,26.87,151200.0,16.6029,16.6091,16.5782,16.5844,151200.0
2010-10-27 10:45:00,26.87,26.89,26.86,26.88,118000.0,16.5844,16.5968,16.5782,16.5906,118000.0
2010-10-27 10:50:00,26.88,26.89,26.85,26.86,142900.0,16.5906,16.5968,16.5721,16.5782,142900.0
2010-10-27 10:55:00,26.87,26.87,26.83,26.84,99400.0,16.5844,16.5844,16.5597,16.5659,99400.0
2010-10-27 11:00:00,26.83,26.85,26.81,26.85,110900.0,16.5597,16.5721,16.5474,16.5721,110900.0
2010-10-27 11:05:00,26.84,26.87,26.83,26.87,115500.0,16.5659,16.5844,16.5597,16.5844,115500.0
2010-10-27 11:10:00,26.86,26.87,26.82,26.84,98500.0,16.5782,16.5844,16.5535,16.5659,98500.0
2010-10-27 11:15:00,26.85,26.88,26.84,26.88,44800.0,16.5721,16.5906,16.5659,16.5906,44800.0
2010-10-27 11:20:00,26.88,26.91,26.87,26.91,62900.0,16.5906,16.6091,16.5844,16.6091,62900.0
2010-10-27 11:25:00,26.91,26.91,26.89,26.9,62500.0,16.6091,16.6091,16.5968,16.6029,62500.0
2010-10-27 11:30:00,26.9,26.93,26.89,26.91,92300.0,16.6029,16.6214,16.5968,16.6091,92300.0
2010-10-27 11:35:00,26.92,26.93,26.9,26.91,77400.0,16.6153,16.6214,16.6029,16.6091,77400.0
2010-10-27 11:40:00,26.91,26.91,26.86,26.87,172900.0,16.6091,16.6091,16.5782,16.5844,172900.0
2010-10-27 11:45:00,26.87,26.9,26.87,26.89,38300.0,16.5844,16.6029,16.5844,16.5968,38300.0
2010-10-27 11:50:00,26.9,26.91,26.89,26.9,46700.0,16.6029,16.6091,16.5968,16.6029,46700.0
2010-10-27 11:55:00,26.91,26.91,26.89,26.91,83600.0,16.6091,16.6091,16.5968,16.6091,83600.0
2010-10-27 12:00:00,26.9,26.91,26.88,26.89,118900.0,16.6029,16.6091,16.5906,16.5968,118900.0
2010-10-27 12:05:00,26.9,26.9,26.89,26.9,54800.0,16.6029,16.6029,16.5968,16.6029,54800.0
2010-10-27 12:10:00,26.89,26.9,26.89,26.9,28600.0,16.5968,16.6029,16.5968,16.6029,28600.0
2010-10-27 12:15:00,26.89,26.9,26.87,26.87,108000.0,16.5968,16.6029,16.5844,16.5844,108000.0
2010-10-27 12:20:00,26.87,26.88,26.85,26.85,37900.0,16.5844,16.5906,16.5721,16.5721,37900.0
2010-10-27 12:25:00,26.86,26.86,26.83,26.83,68200.0,16.5782,16.5782,16.5597,16.5597,68200.0
2010-10-27 12:30:00,26.83,26.85,26.83,26.84,41600.0,16.5597,16.5721,16.5597,16.5659,41600.0
2010-10-27 12:35:00,26.84,26.85,26.84,26.84,68000.0,16.5659,16.5721,16.5659,16.5659,68000.0
2010-10-27 12:40:00,26.84,26.85,26.83,26.84,76700.0,16.5659,16.5721,16.5597,16.5659,76700.0
2010-10-27 12:45:00,26.84,26.85,26.83,26.85,64700.0,16.5659,16.5721,16.5597,16.5721,64700.0
2010-10-27 12:50:00,26.85,26.85,26.84,26.85,21600.0,16.5721,16.5721,16.5659,16.5721,21600.0
2010-10-27 12:55:00,26.85,26.85,26.84,26.84,21500.0,16.5721,16.5721,16.5659,16.5659,21500.0
2010-10-27 13:00:00,26.85,26.87,26.84,26.86,130000.0,16.5721,16.5844,16.5659,16.5782,130000.0
2010-10-27 13:05:00,26.86,26.87,26.86,26.86,52300.0,16.5782,16.5844,16.5782,16.5782,52300.0
2010-10-27 13:10:00,26.86,26.87,26.86,26.86,113300.0,16.5782,16.5844,16.5782,16.5782,113300.0
2010-10-27 13:15:00,26.86,26.87,26.86,26.86,107700.0,16.5782,16.5844,16.5782,16.5782,107700.0
2010-10-27 13:20:00,26.86,26.89,26.86,26.89,76700.0,16.5782,16.5968,16.5782,16.5968,76700.0
2010-10-27 13:25:00,26.89,26.9,26.87,26.89,94600.0,16.5968,16.6029,16.5844,16.5968,94600.0
2010-10-27 13:30:00,26.89,26.89,26.88,26.88,35700.0,16.5968,16.5968,16.5906,16.5906,35700.0
2010-10-27 13:35:00,26.89,26.89,26.88,26.89,23800.0,16.5968,16.5968,16.5906,16.5968,23800.0
2010-10-27 13:40:00,26.89,26.89,26.86,26.86,63300.0,16.5968,16.5968,16.5782,16.5782,63300.0
2010-10-27 13:45:00,26.86,26.88,26.86,26.88,37000.0,16.5782,16.5906,16.5782,16.5906,37000.0
2010-10-27 13:50:00,26.87,26.87,26.85,26.85,69200.0,16.5844,16.5844,16.5721,16.5721,69200.0
2010-10-27 13:55:00,26.85,26.87,26.85,26.86,57400.0,16.5721,16.5844,16.5721,16.5782,57400.0
2010-10-27 14:00:00,26.86,26.88,26.86,26.88,89400.0,16.5782,16.5906,16.5782,16.5906,89400.0
2010-10-27 14:05:00,26.87,26.88,26.87,26.88,42100.0,16.5844,16.5906,16.5844,16.5906,42100.0
2010-10-27 14:10:00,26.88,26.89,26.87,26.89,69000.0,16.5906,16.5968,16.5844,16.5968,69000.0
2010-10-27 14:15:00,26.89,26.91,26.88,26.89,94500.0,16.5968,16.6091,16.5906,16.5968,94500.0
2010-10-27 14:20:00,26.89,26.89,26.87,26.87,74300.0,16.5968,16.5968,16.5844,16.5844,74300.0
2010-10-27 14:25:00,26.88,26.89,26.86,26.86,66000.0,16.5906,16.5968,16.5782,16.5782,66000.0
2010-10-27 14:30:00,26.86,26.87,26.85,26.86,37400.0,16.5782,16.5844,16.5721,16.5782,37400.0
2010-10-27 14:35:00,26.85,26.91,26.85,26.9,118100.0,16.5721,16.6091,16.5721,16.6029,118100.0
2010-10-27 14:40:00,26.9,26.92,26.9,26.9,107900.0,16.6029,16.6153,16.6029,16.6029,107900.0
2010-10-27 14:45:00,26.91,26.91,26.89,26.9,34900.0,16.6091,16.6091,16.5968,16.6029,34900.0
2010-10-27 14:50:00,26.89,26.9,26.89,26.89,46200.0,16.5968,16.6029,16.5968,16.5968,46200.0
2010-10-27 14:55:00,26.89,26.9,26.89,26.89,83800.0,16.5968,16.6029,16.5968,16.5968,83800.0
2010-10-27 15:00:00,26.89,26.9,26.84,26.85,406700.0,16.5968,16.6029,16.5659,16.5721,406700.0
2010-10-27 15:05:00,26.86,26.87,26.85,26.85,70800.0,16.5782,16.5844,16.5721,16.5721,70800.0
2010-10-27 15:10:00,26.85,26.86,26.83,26.83,111200.0,16.5721,16.5782,16.5597,16.5597,111200.0
2010-10-27 15:15:00,26.83,26.84,26.83,26.84,137000.0,16.5597,16.5659,16.5597,16.5659,137000.0
2010-10-27 15:20:00,26.83,26.86,26.83,26.85,496600.0,16.5597,16.5782,16.5597,16.5721,496600.0
2010-10-27 15:25:00,26.86,26.87,26.84,26.84,161600.0,16.5782,16.5844,16.5659,16.5659,161600.0
2010-10-27 15:30:00,26.85,26.86,26.83,26.85,296800.0,16.5721,16.5782,16.5597,16.5721,296800.0
2010-10-27 15:35:00,26.85,26.86,26.84,26.85,186800.0,16.5721,16.5782,16.5659,16.5721,186800.0
2010-10-27 15:40:00,26.85,26.87,26.85,26.85,334500.0,16.5721,16.5844,16.5721,16.5721,334500.0
2010-10-27 15:45:00,26.85,26.86,26.83,26.84,268200.0,16.5721,16.5782,16.5597,16.5659,268200.0
2010-10-27 15:50:00,26.84,26.88,26.84,26.88,342100.0,16.5659,16.5906,16.5659,16.5906,342100.0
2010-10-27 15:55:00,26.87,26.88,26.86,26.88,577200.0,16.5844,16.5906,16.5782,16.5906,577200.0
2010-10-28 09:30:00,26.97,27.0,26.89,26.9,299900.0,16.6461,16.6646,16.5968,16.6029,299900.0
2010-10-28 09:35:00,26.9,26.92,26.82,26.86,205300.0,16.6029,16.6153,16.5535,16.5782,205300.0
2010-10-28 09:40:00,26.86,26.91,26.82,26.84,255000.0,16.5782,16.6091,16.5535,16.5659,255000.0
2010-10-28 09:45:00,26.83,26.87,26.73,26.76,234500.0,16.5597,16.5844,16.498,16.5165,234500.0
2010-10-28 09:50:00,26.76,26.76,26.73,26.75,225900.0,16.5165,16.5165,16.498,16.5103,225900.0
2010-10-28 09:55:00,26.75,26.79,26.73,26.78,107100.0,16.5103,16.535,16.498,16.5289,107100.0
2010-10-28 10:00:00,26.79,26.82,26.78,26.8,141200.0,16.535,16.5535,16.5289,16.5412,141200.0
2010-10-28 10:05:00,26.79,26.82,26.77,26.8,194200.0,16.535,16.5535,16.5227,16.5412,194200.0
2010-10-28 10:10:00,26.81,26.81,26.79,26.81,60600.0,16.5474,16.5474,16.535,16.5474,60600.0
2010-10-28 10:15:00,26.81,26.82,26.8,26.82,103700.0,16.5474,16.5535,16.5412,16.5535,103700.0
2010-10-28 10:20:00,26.82,26.83,26.81,26.83,57100.0,16.5535,16.5597,16.5474,16.5597,57100.0
2010-10-28 10:25:00,26.84,26.85,26.82,26.82,111300.0,16.5659,16.5721,16.5535,16.5535,111300.0
2010-10-28 10:30:00,26.83,26.83,26.78,26.79,56600.0,16.5597,16.5597,16.5289,16.535,56600.0
2010-10-28 10:35:00,26.79,26.8,26.73,26.76,108000.0,16.535,16.5412,16.498,16.5165,108000.0
2010-10-28 10:40:00,26.77,26.8,26.76,26.78,119300.0,16.5227,16.5412,16.5165,16.5289,119300.0
2010-10-28 10:45:00,26.79,26.8,26.76,26.8,88100.0,16.535,16.5412,16.5165,16.5412,88100.0
2010-10-28 10:50:00,26.8,26.82,26.79,26.8,80000.0,16.5412,16.5535,16.535,16.5412,80000.0
2010-10-28 10:55:00,26.81,26.82,26.8,26.8,100600.0,16.5474,16.5535,16.5412,16.5412,100600.0
2010-10-28 11:00:00,26.81,26.83,26.8,26.83,95100.0,16.5474,16.5597,16.5412,16.5597,95100.0
2010-10-28 11:05:00,26.83,26.84,26.82,26.83,54700.0,16.5597,16.5659,16.5535,16.5597,54700.0
2010-10-28 11:10:00,26.83,26.84,26.83,26.84,28900.0,16.5597,16.5659,16.5597,16.5659,28900.0
2010-10-28 11:15:00,26.83,26.85,26.83,26.84,63600.0,16.5597,16.5721,16.5597,16.5659,63600.0
2010-10-28 11:20:00,26.84,26.84,26.83,26.83,48800.0,16.5659,16.5659,16.5597,16.5597,48800.0
2010-10-28 11:25:00,26.83,26.85,26.82,26.83,104400.0,16.5597,16.5721,16.5535,16.5597,104400.0
2010-10-28 11:30:00,26.82,26.82,26.8,26.81,75100.0,16.5535,16.5535,16.5412,16.5474,75100.0
2010-10-28 11:35:00,26.81,26.85,26.81,26.83,80800.0,16.5474,16.5721,16.5474,16.5597,80800.0
2010-10-28 11:40:00,26.84,26.84,26.83,26.83,48500.0,16.5659,16.5659,16.5597,16.5597,48500.0
2010-10-28 11:45:00,26.83,26.84,26.81,26.81,66400.0,16.5597,16.5659,16.5474,16.5474,66400.0
2010-10-28 11:50:00,26.82,26.85,26.81,26.84,59500.0,16.5535,16.5721,16.5474,16.5659,59500.0
2010-10-28 11:55:00,26.83,26.84,26.81,26.82,56400.0,16.5597,16.5659,16.5474,16.5535,56400.0
2010-10-28 12:00:00,26.82,26.83,26.75,26.77,94200.0,16.5535,16.5597,16.5103,16.5227,94200.0
2010-10-28 12:05:00,26.77,26.79,26.76,26.78,56800.0,16.5227,16.535,16.5165,16.5289,56800.0
2010-10-28 12:10:00,26.78,26.81,26.75,26.75,97800.0,16.5289,16.5474,16.5103,16.5103,97800.0
2010-10-28 12:15:00,26.75,26.8,26.74,26.8,90500.0,16.5103,16.5412,16.5042,16.5412,90500.0
2010-10-28 12:20:00,26.79,26.83,26.79,26.83,76100.0,16.535,16.5597,16.535,16.5597,76100.0
2010-10-28 12:25:00,26.83,26.83,26.79,26.8,103500.0,16.5597,16.5597,16.535,16.5412,103500.0
2010-10-28 12:30:00,26.79,26.79,26.75,26.77,96000.0,16.535,16.535,16.5103,16.5227,96000.0
2010-10-28 12:35:00,26.77,26.8,26.77,26.79,42100.0,16.5227,16.5412,16.5227,16.535,42100.0
2010-10-28 12:40:00,26.78,26.81,26.78,26.8,49700.0,16.5289,16.5474,16.5289,16.5412,49700.0
2010-10-28 12:45:00,26.81,26.83,26.79,26.82,59200.0,16.5474,16.5597,16.535,16.5535,59200.0
2010-10-28 12:50:00,26.82,26.83,26.81,26.82,22100.0,16.5535,16.5597,16.5474,16.5535,22100.0
2010-10-28 12:55:00,26.82,26.82,26.78,26.79,35400.0,16.5535,16.5535,16.5289,16.535,35400.0
2010-10-28 13:00:00,26.79,26.83,26.79,26.83,34700.0,16.535,16.5597,16.535,16.5597,34700.0
2010-10-28 13:05:00,26.83,26.85,26.82,26.85,43300.0,16.5597,16.5721,16.5535,16.5721,43300.0
2010-10-28 13:10:00,26.84,26.86,26.84,26.85,87100.0,16.5659,16.5782,16.5659,16.5721,87100.0
2010-10-28 13:15:00,26.85,26.91,26.85,26.86,96100.0,16.5721,16.6091,16.5721,16.5782,96100.0
2010-10-28 13:20:00,26.86,26.88,26.82,26.83,62700.0,16.5782,16.5906,16.5535,16.5597,62700.0
2010-10-28 13:25:00,26.83,26.85,26.81,26.84,57500.0,16.5597,16.5721,16.5474,16.5659,57500.0
2010-10-28 13:30:00,26.85,26.87,26.84,26.84,74400.0,16.5721,16.5844,16.5659,16.5659,74400.0
2010-10-28 13:35:00,26.84,26.89,26.83,26.87,106500.0,16.5659,16.5968,16.5597,16.5844,106500.0
2010-10-28 13:40:00,26.86,26.87,26.84,26.86,45900.0,16.5782,16.5844,16.5659,16.5782,45900.0
2010-10-28 13:45:00,26.85,26.85,26.83,26.85,20400.0,16.5721,16.5721,16.5597,16.5721,20400.0
2010-10-28 13:50:00,26.85,26.87,26.85,26.87,29500.0,16.5721,16.5844,16.5721,16.5844,29500.0
2010-10-28 13:55:00,26.86,26.89,26.86,26.87,28900.0,16.5782,16.5968,16.5782,16.5844,28900.0
2010-10-28 14:00:00,26.87,26.9,26.86,26.89,77800.0,16.5844,16.6029,16.5782,16.5968,77800.0
2010-10-28 14:05:00,26.88,26.91,26.88,26.9,62600.0,16.5906,16.6091,16.5906,16.6029,62600.0
2010-10-28 14:10:00,26.9,26.91,26.89,26.9,42200.0,16.6029,16.6091,16.5968,16.6029,42200.0
2010-10-28 14:15:00,26.9,26.94,26.9,26.92,198000.0,16.6029,16.6276,16.6029,16.6153,198000.0
2010-10-28 14:20:00,26.91,26.96,26.91,26.95,107900.0,16.6091,16.64,16.6091,16.6338,107900.0
2010-10-28 14:25:00,26.95,26.97,26.94,26.97,150500.0,16.6338,16.6461,16.6276,16.6461,150500.0
2010-10-28 14:30:00,26.97,26.99,26.96,26.98,148100.0,16.6461,16.6585,16.64,16.6523,148100.0
2010-10-28 14:35:00,26.99,26.99,26.97,26.99,71900.0,16.6585,16.6585,16.6461,16.6585,71900.0
2010-10-28 14:40:00,26.98,27.0,26.98,27.0,109700.0,16.6523,16.6646,16.6523,16.6646,109700.0
2010-10-28 14:45:00,27.0,27.03,26.99,27.03,148700.0,16.6646,16.6832,16.6585,16.6832,148700.0
2010-10-28 14:50:00,27.02,27.03,27.01,27.01,59400.0,16.677,16.6832,16.6708,16.6708,59400.0
2010-10-28 14:55:00,27.01,27.02,27.0,27.0,35800.0,16.6708,16.677,16.6646,16.6646,35800.0
2010-10-28 15:00:00,27.0,27.0,26.98,26.98,85000.0,16.6646,16.6646,16.6523,16.6523,85000.0
2010-10-28 15:05:00,26.98,27.01,26.98,27.0,106400.0,16.6523,16.6708,16.6523,16.6646,106400.0
2010-10-28 15:10:00,27.0,27.01,26.99,27.0,125000.0,16.6646,16.6708,16.6585,16.6646,125000.0
2010-10-28 15:15:00,26.99,27.01,26.96,26.98,128500.0,16.6585,16.6708,16.64,16.6523,128500.0
2010-10-28 15:20:00,26.97,26.98,26.93,26.94,97700.0,16.6461,16.6523,16.6214,16.6276,97700.0
2010-10-28 15:25:00,26.93,26.98,26.93,26.96,169100.0,16.6214,16.6523,16.6214,16.64,169100.0
2010-10-28 15:30:00,26.95,27.0,26.94,26.97,130800.0,16.6338,16.6646,16.6276,16.6461,130800.0
2010-10-28 15:35:00,26.97,27.0,26.96,26.96,91200.0,16.6461,16.6646,16.64,16.64,91200.0
2010-10-28 15:40:00,26.97,26.98,26.95,26.95,81400.0,16.6461,16.6523,16.6338,16.6338,81400.0
2010-10-28 15:45:00,26.96,26.99,26.95,26.99,163600.0,16.64,16.6585,16.6338,16.6585,163600.0
2010-10-28 15:50:00,26.99,26.99,26.95,26.95,177500.0,16.6585,16.6585,16.6338,16.6338,177500.0
2010-10-28 15:55:00,26.95,26.98,26.94,26.97,298800.0,16.6338,16.6523,16.6276,16.6461,298800.0
2010-10-29 09:30:00,26.97,27.02,26.9,26.99,168500.0,16.6461,16.677,16.6029,16.6585,168500.0
2010-10-29 09:35:00,26.99,27.02,26.93,26.94,96800.0,16.6585,16.677,16.6214,16.6276,96800.0
2010-10-29 09:40:00,26.94,27.02,26.92,26.96,114200.0,16.6276,16.677,16.6153,16.64,114200.0
2010-10-29 09:45:00,26.96,26.96,26.9,26.95,39700.0,16.64,16.64,16.6029,16.6338,39700.0
2010-10-29 09:50:00,26.95,26.96,26.91,26.92,31600.0,16.6338,16.64,16.6091,16.6153,31600.0
2010-10-29 09:55:00,26.91,26.92,26.86,26.88,118400.0,16.6091,16.6153,16.5782,16.5906,118400.0
2010-10-29 10:00:00,26.89,26.94,26.86,26.92,121700.0,16.5968,16.6276,16.5782,16.6153,121700.0
2010-10-29 10:05:00,26.92,27.0,26.92,26.97,72800.0,16.6153,16.6646,16.6153,16.6461,72800.0
2010-10-29 10:10:00,26.98,27.0,26.95,26.95,69800.0,16.6523,16.6646,16.6338,16.6338,69800.0
2010-10-29 10:15:00,26.96,26.99,26.96,26.98,30000.0,16.64,16.6585,16.64,16.6523,30000.0
2010-10-29 10:20:00,26.98,26.99,26.96,26.97,63100.0,16.6523,16.6585,16.64,16.6461,63100.0
2010-10-29 10:25:00,26.96,27.01,26.96,27.0,56800.0,16.64,16.6708,16.64,16.6646,56800.0
2010-10-29 10:30:00,26.99,26.99,26.91,26.92,88900.0,16.6585,16.6585,16.6091,16.6153,88900.0
2010-10-29 10:35:00,26.91,26.96,26.91,26.93,37900.0,16.6091,16.64,16.6091,16.6214,37900.0
2010-10-29 10:40:00,26.92,26.93,26.87,26.87,68100.0,16.6153,16.6214,16.5844,16.5844,68100.0
2010-10-29 10:45:00,26.87,26.87,26.85,26.86,60000.0,16.5844,16.5844,16.5721,16.5782,60000.0
2010-10-29 10:50:00,26.85,26.88,26.83,26.88,84800.0,16.5721,16.5906,16.5597,16.5906,84800.0
2010-10-29 10:55:00,26.87,26.87,26.85,26.85,69100.0,16.5844,16.5844,16.5721,16.5721,69100.0
2010-10-29 11:00:00,26.85,26.86,26.83,26.84,51900.0,16.5721,16.5782,16.5597,16.5659,51900.0
2010-10-29 11:05:00,26.84,26.85,26.83,26.84,70100.0,16.5659,16.5721,16.5597,16.5659,70100.0
2010-10-29 11:10:00,26.84,26.86,26.83,26.83,37700.0,16.5659,16.5782,16.5597,16.5597,37700.0
2010-10-29 11:15:00,26.83,26.84,26.81,26.81,61500.0,16.5597,16.5659,16.5474,16.5474,61500.0
2010-10-29 11:20:00,26.82,26.84,26.8,26.81,96000.0,16.5535,16.5659,16.5412,16.5474,96000.0
2010-10-29 11:25:00,26.81,26.83,26.79,26.79,83500.0,16.5474,16.5597,16.535,16.535,83500.0
2010-10-29 11:30:00,26.8,26.8,26.71,26.72,150800.0,16.5412,16.5412,16.4857,16.4918,150800.0
2010-10-29 11:35:00,26.72,26.81,26.71,26.81,78100.0,16.4918,16.5474,16.4857,16.5474,78100.0
2010-10-29 11:40:00,26.81,26.82,26.78,26.79,52100.0,16.5474,16.5535,16.5289,16.535,52100.0
2010-10-29 11:45:00,26.78,26.8,26.75,26.79,36600.0,16.5289,16.5412,16.5103,16.535,36600.0
2010-10-29 11:50:00,26.78,26.81,26.77,26.8,39100.0,16.5289,16.5474,16.5227,16.5412,39100.0
2010-10-29 11:55:00,26.8,26.81,26.79,26.8,42800.0,16.5412,16.5474,16.535,16.5412,42800.0
2010-10-29 12:00:00,26.81,26.81,26.8,26.8,19200.0,16.5474,16.5474,16.5412,16.5412,19200.0
2010-10-29 12:05:00,26.81,26.81,26.78,26.78,31900.0,16.5474,16.5474,16.5289,16.5289,31900.0
2010-10-29 12:10:00,26.78,26.79,26.75,26.79,45600.0,16.5289,16.535,16.5103,16.535,45600.0
2010-10-29 12:15:00,26.79,26.82,26.78,26.8,62300.0,16.535,16.5535,16.5289,16.5412,62300.0
2010-10-29 12:20:00,26.81,26.85,26.8,26.84,47200.0,16.5474,16.5721,16.5412,16.5659,47200.0
2010-10-29 12:25:00,26.84,26.87,26.83,26.86,128300.0,16.5659,16.5844,16.5597,16.5782,128300.0
2010-10-29 12:30:00,26.87,26.89,26.86,26.88,42400.0,16.5844,16.5968,16.5782,16.5906,42400.0
2010-10-29 12:35:00,26.88,26.91,26.88,26.9,65800.0,16.5906,16.6091,16.5906,16.6029,65800.0
2010-10-29 12:40:00,26.91,26.91,26.89,26.9,36300.0,16.6091,16.6091,16.5968,16.6029,36300.0
2010-10-29 12:45:00,26.91,26.91,26.88,26.88,75000.0,16.6091,16.6091,16.5906,16.5906,75000.0
2010-10-29 12:50:00,26.89,26.9,26.88,26.89,19800.0,16.5968,16.6029,16.5906,16.5968,19800.0
2010-10-29 12:55:00,26.89,26.9,26.89,26.89,14500.0,16.5968,16.6029,16.5968,16.5968,14500.0
2010-10-29 13:00:00,26.9,26.9,26.87,26.87,37300.0,16.6029,16.6029,16.5844,16.5844,37300.0
2010-10-29 13:05:00,26.87,26.88,26.85,26.85,107500.0,16.5844,16.5906,16.5721,16.5721,107500.0
2010-10-29 13:10:00,26.85,26.89,26.85,26.89,59700.0,16.5721,16.5968,16.5721,16.5968,59700.0
2010-10-29 13:15:00,26.88,26.91,26.88,26.9,61200.0,16.5906,16.6091,16.5906,16.6029,61200.0
2010-10-29 13:20:00,26.91,26.94,26.91,26.93,42400.0,16.6091,16.6276,16.6091,16.6214,42400.0
2010-10-29 13:25:00,26.93,26.94,26.93,26.93,30300.0,16.6214,16.6276,16.6214,16.6214,30300.0
2010-10-29 13:30:00,26.94,26.97,26.93,26.95,105000.0,16.6276,16.6461,16.6214,16.6338,105000.0
2010-10-29 13:35:00,26.95,26.96,26.95,26.95,21700.0,16.6338,16.64,16.6338,16.6338,21700.0
2010-10-29 13:40:00,26.95,26.96,26.95,26.95,20900.0,16.6338,16.64,16.6338,16.6338,20900.0
2010-10-29 13:45:00,26.95,26.97,26.93,26.97,169400.0,16.6338,16.6461,16.6214,16.6461,169400.0
2010-10-29 13:50:00,26.96,26.99,26.96,26.99,74000.0,16.64,16.6585,16.64,16.6585,74000.0
2010-10-29 13:55:00,26.99,27.0,26.98,26.98,94300.0,16.6585,16.6646,16.6523,16.6523,94300.0
2010-10-29 14:00:00,26.98,26.99,26.95,26.95,113400.0,16.6523,16.6585,16.6338,16.6338,113400.0
2010-10-29 14:05:00,26.95,26.98,26.95,26.98,35000.0,16.6338,16.6523,16.6338,16.6523,35000.0
2010-10-29 14:10:00,26.97,26.99,26.95,26.95,88400.0,16.6461,16.6585,16.6338,16.6338,88400.0
2010-10-29 14:15:00,26.95,26.98,26.93,26.94,111200.0,16.6338,16.6523,16.6214,16.6276,111200.0
2010-10-29 14:20:00,26.93,26.96,26.92,26.92,111400.0,16.6214,16.64,16.6153,16.6153,111400.0
2010-10-29 14:25:00,26.92,26.93,26.85,26.86,154600.0,16.6153,16.6214,16.5721,16.5782,154600.0
2010-10-29 14:30:00,26.86,26.87,26.85,26.86,119900.0,16.5782,16.5844,16.5721,16.5782,119900.0
2010-10-29 14:35:00,26.87,26.88,26.86,26.86,92700.0,16.5844,16.5906,16.5782,16.5782,92700.0
2010-10-29 14:40:00,26.87,26.87,26.86,26.87,34500.0,16.5844,16.5844,16.5782,16.5844,34500.0
2010-10-29 14:45:00,26.86,26.87,26.85,26.85,108000.0,16.5782,16.5844,16.5721,16.5721,108000.0
2010-10-29 14:50:00,26.86,26.86,26.83,26.83,68300.0,16.5782,16.5782,16.5597,16.5597,68300.0
2010-10-29 14:55:00,26.83,26.84,26.82,26.82,97300.0,16.5597,16.5659,16.5535,16.5535,97300.0
2010-10-29 15:00:00,26.83,26.83,26.8,26.83,187700.0,16.5597,16.5597,16.5412,16.5597,187700.0
2010-10-29 15:05:00,26.83,26.83,26.8,26.82,134900.0,16.5597,16.5597,16.5412,16.5535,134900.0
2010-10-29 15:10:00,26.81,26.83,26.81,26.82,64400.0,16.5474,16.5597,16.5474,16.5535,64400.0
2010-10-29 15:15:00,26.82,26.85,26.82,26.83,98700.0,16.5535,16.5721,16.5535,16.5597,98700.0
2010-10-29 15:20:00,26.83,26.85,26.83,26.84,165500.0,16.5597,16.5721,16.5597,16.5659,165500.0
2010-10-29 15:25:00,26.84,26.89,26.84,26.89,212300.0,16.5659,16.5968,16.5659,16.5968,212300.0
2010-10-29 15:30:00,26.89,26.89,26.88,26.89,62000.0,16.5968,16.5968,16.5906,16.5968,62000.0
2010-10-29 15:35:00,26.89,26.89,26.88,26.89,62200.0,16.5968,16.5968,16.5906,16.5968,62200.0
2010-10-29 15:40:00,26.89,26.92,26.88,26.91,151000.0,16.5968,16.6153,16.5906,16.6091,151000.0
2010-10-29 15:45:00,26.92,26.95,26.91,26.95,170400.0,16.6153,16.6338,16.6091,16.6338,170400.0
2010-10-29 15:50:00,26.95,26.95,26.9,26.94,212800.0,16.6338,16.6338,16.6029,16.6276,212800.0
2010-10-29 15:55:00,26.94,26.94,26.9,26.92,329700.0,16.6276,16.6276,16.6029,16.6153,329700.0
2010-11-01 09:30:00,27.06,27.14,26.97,27.12,282700.0,16.7017,16.7511,16.6461,16.7387,282700.0
2010-11-01 09:35:00,27.13,27.17,27.12,27.17,258000.0,16.7449,16.7696,16.7387,16.7696,258000.0
2010-11-01 09:40:00,27.16,27.2,27.15,27.2,148500.0,16.7634,16.7881,16.7572,16.7881,148500.0
2010-11-01 09:45:00,27.19,27.25,27.19,27.25,175300.0,16.7819,16.8189,16.7819,16.8189,175300.0
2010-11-01 09:50:00,27.25,27.25,27.22,27.22,134600.0,16.8189,16.8189,16.8004,16.8004,134600.0
2010-11-01 09:55:00,27.22,27.23,27.16,27.16,165300.0,16.8004,16.8066,16.7634,16.7634,165300.0
2010-11-01 10:00:00,27.17,27.31,27.17,27.3,252900.0,16.7696,16.856,16.7696,16.8498,252900.0
2010-11-01 10:05:00,27.3,27.32,27.25,27.26,152700.0,16.8498,16.8622,16.8189,16.8251,152700.0
2010-11-01 10:10:00,27.27,27.3,27.26,27.28,88600.0,16.8313,16.8498,16.8251,16.8375,88600.0
2010-11-01 10:15:00,27.27,27.28,27.24,27.25,134200.0,16.8313,16.8375,16.8128,16.8189,134200.0
2010-11-01 10:20:00,27.25,27.27,27.24,27.25,115200.0,16.8189,16.8313,16.8128,16.8189,115200.0
2010-11-01 10:25:00,27.25,27.26,27.23,27.25,100000.0,16.8189,16.8251,16.8066,16.8189,100000.0
2010-11-01 10:30:00,27.25,27.26,27.21,27.22,155900.0,16.8189,16.8251,16.7943,16.8004,155900.0
2010-11-01 10:35:00,27.22,27.23,27.2,27.21,120400.0,16.8004,16.8066,16.7881,16.7943,120400.0
2010-11-01 10:40:00,27.21,27.21,27.16,27.18,71200.0,16.7943,16.7943,16.7634,16.7757,71200.0
2010-11-01 10:45:00,27.17,27.17,27.16,27.17,52100.0,16.7696,16.7696,16.7634,16.7696,52100.0
2010-11-01 10:50:00,27.17,27.21,27.17,27.17,132500.0,16.7696,16.7943,16.7696,16.7696,132500.0
2010-11-01 10:55:00,27.17,27.19,27.16,27.17,66800.0,16.7696,16.7819,16.7634,16.7696,66800.0
2010-11-01 11:00:00,27.17,27.17,27.06,27.06,162100.0,16.7696,16.7696,16.7017,16.7017,162100.0
2010-11-01 11:05:00,27.07,27.11,27.06,27.11,75100.0,16.7079,16.7325,16.7017,16.7325,75100.0
2010-11-01 11:10:00,27.1,27.16,27.1,27.16,86800.0,16.7264,16.7634,16.7264,16.7634,86800.0
2010-11-01 11:15:00,27.16,27.16,27.11,27.13,101600.0,16.7634,16.7634,16.7325,16.7449,101600.0
2010-11-01 11:20:00,27.12,27.14,27.11,27.11,51100.0,16.7387,16.7511,16.7325,16.7325,51100.0
2010-11-01 11:25:00,27.11,27.12,27.09,27.1,141300.0,16.7325,16.7387,16.7202,16.7264,141300.0
2010-11-01 11:30:00,27.1,27.1,27.07,27.08,72500.0,16.7264,16.7264,16.7079,16.714,72500.0
2010-11-01 11:35:00,27.08,27.08,27.06,27.07,53700.0,16.714,16.714,16.7017,16.7079,53700.0
2010-11-01 11:40:00,27.07,27.08,27.06,27.07,67300.0,16.7079,16.714,16.7017,16.7079,67300.0
2010-11-01 11:45:00,27.06,27.08,27.05,27.08,104900.0,16.7017,16.714,16.6955,16.714,104900.0
2010-11-01 11:50:00,27.08,27.08,27.04,27.04,45000.0,16.714,16.714,16.6893,16.6893,45000.0
2010-11-01 11:55:00,27.05,27.05,27.02,27.03,129500.0,16.6955,16.6955,16.677,16.6832,129500.0
2010-11-01 12:00:00,27.02,27.07,27.02,27.04,99100.0,16.677,16.7079,16.677,16.6893,99100.0
2010-11-01 12:05:00,27.05,27.05,27.03,27.04,51000.0,16.6955,16.6955,16.6832,16.6893,51000.0
2010-11-01 12:10:00,27.04,27.05,27.03,27.04,39400.0,16.6893,16.6955,16.6832,16.6893,39400.0
2010-11-01 12:15:00,27.05,27.07,27.04,27.05,93800.0,16.6955,16.7079,16.6893,16.6955,93800.0
2010-11-01 12:20:00,27.06,27.09,27.05,27.09,31600.0,16.7017,16.7202,16.6955,16.7202,31600.0
2010-11-01 12:25:00,27.09,27.09,27.05,27.05,47900.0,16.7202,16.7202,16.6955,16.6955,47900.0
2010-11-01 12:30:00,27.06,27.06,27.04,27.05,108800.0,16.7017,16.7017,16.6893,16.6955,108800.0
2010-11-01 12:35:00,27.05,27.06,27.03,27.04,46500.0,16.6955,16.7017,16.6832,16.6893,46500.0
2010-11-01 12:40:00,27.04,27.04,27.03,27.04,24900.0,16.6893,16.6893,16.6832,16.6893,24900.0
2010-11-01 12:45:00,27.04,27.04,27.01,27.01,139800.0,16.6893,16.6893,16.6708,16.6708,139800.0
2010-11-01 12:50:00,27.02,27.02,27.0,27.02,66800.0,16.677,16.677,16.6646,16.677,66800.0
2010-11-01 12:55:00,27.01,27.02,26.98,27.0,135200.0,16.6708,16.677,16.6523,16.6646,135200.0
2010-11-01 13:00:00,27.0,27.03,27.0,27.02,106100.0,16.6646,16.6832,16.6646,16.677,106100.0
2010-11-01 13:05:00,27.01,27.05,27.0,27.05,132200.0,16.6708,16.6955,16.6646,16.6955,132200.0
2010-11-01 13:10:00,27.05,27.05,27.03,27.04,81900.0,16.6955,16.6955,16.6832,16.6893,81900.0
2010-11-01 13:15:00,27.05,27.06,27.03,27.04,74300.0,16.6955,16.7017,16.6832,16.6893,74300.0
2010-11-01 13:20:00,27.03,27.06,27.03,27.05,106900.0,16.6832,16.7017,16.6832,16.6955,106900.0
2010-11-01 13:25:00,27.06,27.06,27.04,27.04,84600.0,16.7017,16.7017,16.6893,16.6893,84600.0
2010-11-01 13:30:00,27.05,27.05,27.04,27.05,38100.0,16.6955,16.6955,16.6893,16.6955,38100.0
2010-11-01 13:35:00,27.05,27.07,27.04,27.07,42000.0,16.6955,16.7079,16.6893,16.7079,42000.0
2010-11-01 13:40:00,27.07,27.08,27.06,27.08,26600.0,16.7079,16.714,16.7017,16.714,26600.0
2010-11-01 13:45:00,27.08,27.09,27.07,27.07,106400.0,16.714,16.7202,16.7079,16.7079,106400.0
2010-11-01 13:50:00,27.07,27.08,27.05,27.05,53300.0,16.7079,16.714,16.6955,16.6955,53300.0
2010-11-01 13:55:00,27.05,27.06,27.01,27.01,47400.0,16.6955,16.7017,16.6708,16.6708,47400.0
2010-11-01 14:00:00,27.01,27.03,27.01,27.01,53200.0,16.6708,16.6832,16.6708,16.6708,53200.0
2010-11-01 14:05:00,27.01,27.02,27.01,27.02,27500.0,16.6708,16.677,16.6708,16.677,27500.0
2010-11-01 14:10:00,27.02,27.03,27.0,27.01,80500.0,16.677,16.6832,16.6646,16.6708,80500.0
2010-11-01 14:15:00,27.0,27.01,26.99,27.01,61700.0,16.6646,16.6708,16.6585,16.6708,61700.0
2010-11-01 14:20:00,27.01,27.04,27.01,27.03,63500.0,16.6708,16.6893,16.6708,16.6832,63500.0
2010-11-01 14:25:00,27.03,27.03,27.01,27.01,51500.0,16.6832,16.6832,16.6708,16.6708,51500.0
2010-11-01 14:30:00,27.01,27.03,27.0,27.02,70800.0,16.6708,16.6832,16.6646,16.677,70800.0
2010-11-01 14:35:00,27.01,27.02,26.99,26.99,56500.0,16.6708,16.677,16.6585,16.6585,56500.0
2010-11-01 14:40:00,26.99,27.0,26.99,26.99,42300.0,16.6585,16.6646,16.6585,16.6585,42300.0
2010-11-01 14:45:00,27.0,27.0,26.99,27.0,30000.0,16.6646,16.6646,16.6585,16.6646,30000.0
2010-11-01 14:50:00,26.99,27.0,26.99,27.0,31200.0,16.6585,16.6646,16.6585,16.6646,31200.0
2010-11-01 14:55:00,26.99,27.02,26.99,27.01,185800.0,16.6585,16.677,16.6585,16.6708,185800.0
2010-11-01 15:00:00,27.02,27.02,26.99,27.0,117700.0,16.677,16.677,16.6585,16.6646,117700.0
2010-11-01 15:05:00,26.99,27.0,26.94,26.95,213400.0,16.6585,16.6646,16.6276,16.6338,213400.0
2010-11-01 15:10:00,26.94,26.96,26.93,26.94,160200.0,16.6276,16.64,16.6214,16.6276,160200.0
2010-11-01 15:15:00,26.93,26.95,26.92,26.94,152400.0,16.6214,16.6338,16.6153,16.6276,152400.0
2010-11-01 15:20:00,26.94,26.95,26.92,26.94,152100.0,16.6276,16.6338,16.6153,16.6276,152100.0
2010-11-01 15:25:00,26.95,26.97,26.94,26.95,128700.0,16.6338,16.6461,16.6276,16.6338,128700.0
2010-11-01 15:30:00,26.96,26.98,26.95,26.98,93900.0,16.64,16.6523,16.6338,16.6523,93900.0
2010-11-01 15:35:00,26.98,26.98,26.97,26.98,79300.0,16.6523,16.6523,16.6461,16.6523,79300.0
2010-11-01 15:40:00,26.98,27.01,26.97,27.0,191700.0,16.6523,16.6708,16.6461,16.6646,191700.0
2010-11-01 15:45:00,27.01,27.02,27.0,27.02,162500.0,16.6708,16.677,16.6646,16.677,162500.0
2010-11-01 15:50:00,27.01,27.03,27.01,27.03,219800.0,16.6708,16.6832,16.6708,16.6832,219800.0
2010-11-01 15:55:00,27.03,27.08,27.02,27.06,487300.0,16.6832,16.714,16.677,16.7017,487300.0
2010-11-02 09:30:00,27.11,27.24,27.03,27.05,419600.0,16.7325,16.8128,16.6832,16.6955,419600.0
2010-11-02 09:35:00,27.05,27.11,27.02,27.04,242100.0,16.6955,16.7325,16.677,16.6893,242100.0
2010-11-02 09:40:00,27.03,27.04,26.97,27.01,267000.0,16.6832,16.6893,16.6461,16.6708,267000.0
2010-11-02 09:45:00,27.01,27.02,26.94,26.95,207700.0,16.6708,16.677,16.6276,16.6338,207700.0
2010-11-02 09:50:00,26.95,26.98,26.92,26.96,208700.0,16.6338,16.6523,16.6153,16.64,208700.0
2010-11-02 09:55:00,26.96,26.97,26.95,26.95,66300.0,16.64,16.6461,16.6338,16.6338,66300.0
2010-11-02 10:00:00,26.95,27.01,26.9,26.92,320300.0,16.6338,16.6708,16.6029,16.6153,320300.0
2010-11-02 10:05:00,26.92,26.92,26.88,26.88,164700.0,16.6153,16.6153,16.5906,16.5906,164700.0
2010-11-02 10:10:00,26.88,26.9,26.84,26.86,131100.0,16.5906,16.6029,16.5659,16.5782,131100.0
2010-11-02 10:15:00,26.86,26.89,26.85,26.85,149900.0,16.5782,16.5968,16.5721,16.5721,149900.0
2010-11-02 10:20:00,26.85,26.87,26.85,26.86,112300.0,16.5721,16.5844,16.5721,16.5782,112300.0
2010-11-02 10:25:00,26.86,26.9,26.85,26.89,133500.0,16.5782,16.6029,16.5721,16.5968,133500.0
2010-11-02 10:30:00,26.89,26.92,26.87,26.88,159500.0,16.5968,16.6153,16.5844,16.5906,159500.0
2010-11-02 10:35:00,26.89,26.91,26.88,26.88,88200.0,16.5968,16.6091,16.5906,16.5906,88200.0
2010-11-02 10:40:00,26.88,26.91,26.88,26.9,46700.0,16.5906,16.6091,16.5906,16.6029,46700.0
2010-11-02 10:45:00,26.9,26.9,26.86,26.86,89400.0,16.6029,16.6029,16.5782,16.5782,89400.0
2010-11-02 10:50:00,26.86,26.88,26.86,26.87,47300.0,16.5782,16.5906,16.5782,16.5844,47300.0
2010-11-02 10:55:00,26.87,26.87,26.8,26.8,177200.0,16.5844,16.5844,16.5412,16.5412,177200.0
2010-11-02 11:00:00,26.81,26.84,26.8,26.81,117400.0,16.5474,16.5659,16.5412,16.5474,117400.0
2010-11-02 11:05:00,26.82,26.86,26.82,26.84,91100.0,16.5535,16.5782,16.5535,16.5659,91100.0
2010-11-02 11:10:00,26.83,26.85,26.82,26.84,80400.0,16.5597,16.5721,16.5535,16.5659,80400.0
2010-11-02 11:15:00,26.84,26.85,26.81,26.82,79700.0,16.5659,16.5721,16.5474,16.5535,79700.0
2010-11-02 11:20:00,26.82,26.83,26.8,26.81,118500.0,16.5535,16.5597,16.5412,16.5474,118500.0
2010-11-02 11:25:00,26.8,26.83,26.8,26.82,80700.0,16.5412,16.5597,16.5412,16.5535,80700.0
2010-11-02 11:30:00,26.82,26.84,26.81,26.83,53100.0,16.5535,16.5659,16.5474,16.5597,53100.0
2010-11-02 11:35:00,26.82,26.83,26.8,26.81,49300.0,16.5535,16.5597,16.5412,16.5474,49300.0
2010-11-02 11:40:00,26.81,26.81,26.8,26.8,63000.0,16.5474,16.5474,16.5412,16.5412,63000.0
2010-11-02 11:45:00,26.81,26.83,26.8,26.81,35300.0,16.5474,16.5597,16.5412,16.5474,35300.0
2010-11-02 11:50:00,26.81,26.83,26.8,26.81,56200.0,16.5474,16.5597,16.5412,16.5474,56200.0
2010-11-02 11:55:00,26.82,26.82,26.81,26.82,40700.0,16.5535,16.5535,16.5474,16.5535,40700.0
2010-11-02 12:00:00,26.82,26.82,26.81,26.81,40000.0,16.5535,16.5535,16.5474,16.5474,40000.0
2010-11-02 12:05:00,26.82,26.83,26.81,26.83,63600.0,16.5535,16.5597,16.5474,16.5597,63600.0
2010-11-02 12:10:00,26.83,26.83,26.82,26.83,26200.0,16.5597,16.5597,16.5535,16.5597,26200.0
2010-11-02 12:15:00,26.82,26.83,26.82,26.83,25700.0,16.5535,16.5597,16.5535,16.5597,25700.0
2010-11-02 12:20:00,26.83,26.83,26.8,26.8,50700.0,16.5597,16.5597,16.5412,16.5412,50700.0
2010-11-02 12:25:00,26.8,26.82,26.8,26.8,85600.0,16.5412,16.5535,16.5412,16.5412,85600.0
2010-11-02 12:30:00,26.81,26.88,26.8,26.88,133100.0,16.5474,16.5906,16.5412,16.5906,133100.0
2010-11-02 12:35:00,26.88,26.91,26.85,26.85,101900.0,16.5906,16.6091,16.5721,16.5721,101900.0
2010-11-02 12:40:00,26.86,26.87,26.83,26.84,99400.0,16.5782,16.5844,16.5597,16.5659,99400.0
2010-11-02 12:45:00,26.84,26.86,26.83,26.84,46500.0,16.5659,16.5782,16.5597,16.5659,46500.0
2010-11-02 12:50:00,26.84,26.88,26.84,26.88,45000.0,16.5659,16.5906,16.5659,16.5906,45000.0
2010-11-02 12:55:00,26.88,26.89,26.83,26.83,100200.0,16.5906,16.5968,16.5597,16.5597,100200.0
2010-11-02 13:00:00,26.84,26.87,26.83,26.86,117000.0,16.5659,16.5844,16.5597,16.5782,117000.0
2010-11-02 13:05:00,26.86,26.87,26.85,26.86,139000.0,16.5782,16.5844,16.5721,16.5782,139000.0
2010-11-02 13:10:00,26.86,26.88,26.85,26.88,82500.0,16.5782,16.5906,16.5721,16.5906,82500.0
2010-11-02 13:15:00,26.88,26.89,26.87,26.89,31200.0,16.5906,16.5968,16.5844,16.5968,31200.0
2010-11-02 13:20:00,26.89,26.9,26.87,26.88,36500.0,16.5968,16.6029,16.5844,16.5906,36500.0
2010-11-02 13:25:00,26.89,26.9,26.88,26.9,14100.0,16.5968,16.6029,16.5906,16.6029,14100.0
2010-11-02 13:30:00,26.9,26.91,26.87,26.87,51100.0,16.6029,16.6091,16.5844,16.5844,51100.0
2010-11-02 13:35:00,26.87,26.9,26.87,26.9,23100.0,16.5844,16.6029,16.5844,16.6029,23100.0
2010-11-02 13:40:00,26.9,26.92,26.89,26.92,96900.0,16.6029,16.6153,16.5968,16.6153,96900.0
2010-11-02 13:45:00,26.91,26.95,26.89,26.91,83900.0,16.6091,16.6338,16.5968,16.6091,83900.0
2010-11-02 13:50:00,26.91,26.92,26.86,26.86,99900.0,16.6091,16.6153,16.5782,16.5782,99900.0
2010-11-02 13:55:00,26.86,26.89,26.86,26.88,77500.0,16.5782,16.5968,16.5782,16.5906,77500.0
2010-11-02 14:00:00,26.89,26.91,26.88,26.91,90200.0,16.5968,16.6091,16.5906,16.6091,90200.0
2010-11-02 14:05:00,26.9,26.91,26.87,26.88,85100.0,16.6029,16.6091,16.5844,16.5906,85100.0
2010-11-02 14:10:00,26.88,26.92,26.88,26.9,66900.0,16.5906,16.6153,16.5906,16.6029,66900.0
2010-11-02 14:15:00,26.9,26.91,26.88,26.89,59500.0,16.6029,16.6091,16.5906,16.5968,59500.0
2010-11-02 14:20:00,26.88,26.9,26.88,26.89,104500.0,16.5906,16.6029,16.5906,16.5968,104500.0
2010-11-02 14:25:00,26.89,26.91,26.88,26.9,65900.0,16.5968,16.6091,16.5906,16.6029,65900.0
2010-11-02 14:30:00,26.91,26.92,26.87,26.88,115900.0,16.6091,16.6153,16.5844,16.5906,115900.0
2010-11-02 14:35:00,26.87,26.89,26.86,26.86,47400.0,16.5844,16.5968,16.5782,16.5782,47400.0
2010-11-02 14:40:00,26.86,26.88,26.85,26.85,53300.0,16.5782,16.5906,16.5721,16.5721,53300.0
2010-11-02 14:45:00,26.85,26.88,26.84,26.86,65300.0,16.5721,16.5906,16.5659,16.5782,65300.0
2010-11-02 14:50:00,26.87,26.89,26.86,26.87,73500.0,16.5844,16.5968,16.5782,16.5844,73500.0
2010-11-02 14:55:00,26.87,26.88,26.85,26.85,43700.0,16.5844,16.5906,16.5721,16.5721,43700.0
2010-11-02 15:00:00,26.85,26.88,26.85,26.88,58000.0,16.5721,16.5906,16.5721,16.5906,58000.0
2010-11-02 15:05:00,26.88,26.88,26.84,26.86,74300.0,16.5906,16.5906,16.5659,16.5782,74300.0
2010-11-02 15:10:00,26.86,26.87,26.79,26.8,316700.0,16.5782,16.5844,16.535,16.5412,316700.0
2010-11-02 15:15:00,26.81,26.87,26.8,26.87,78400.0,16.5474,16.5844,16.5412,16.5844,78400.0
2010-11-02 15:20:00,26.87,26.87,26.85,26.87,58800.0,16.5844,16.5844,16.5721,16.5844,58800.0
2010-11-02 15:25:00,26.87,26.88,26.86,26.88,63400.0,16.5844,16.5906,16.5782,16.5906,63400.0
2010-11-02 15:30:00,26.88,26.88,26.84,26.86,140000.0,16.5906,16.5906,16.5659,16.5782,140000.0
2010-11-02 15:35:00,26.85,26.87,26.82,26.83,175700.0,16.5721,16.5844,16.5535,16.5597,175700.0
2010-11-02 15:40:00,26.83,26.83,26.81,26.82,154700.0,16.5597,16.5597,16.5474,16.5535,154700.0
2010-11-02 15:45:00,26.82,26.86,26.82,26.86,211500.0,16.5535,16.5782,16.5535,16.5782,211500.0
2010-11-02 15:50:00,26.86,26.91,26.85,26.9,252400.0,16.5782,16.6091,16.5721,16.6029,252400.0
2010-11-02 15:55:00,26.9,26.9,26.86,26.9,498500.0,16.6029,16.6029,16.5782,16.6029,498500.0
2010-11-03 09:30:00,26.89,26.95,26.77,26.86,317400.0,16.5968,16.6338,16.5227,16.5782,317400.0
2010-11-03 09:35:00,26.86,26.89,26.74,26.82,285000.0,16.5782,16.5968,16.5042,16.5535,285000.0
2010-11-03 09:40:00,26.82,26.83,26.7,26.7,450700.0,16.5535,16.5597,16.4795,16.4795,450700.0
2010-11-03 09:45:00,26.7,26.7,26.59,26.6,853100.0,16.4795,16.4795,16.4116,16.4178,853100.0
2010-11-03 09:50:00,26.6,26.61,26.59,26.6,296700.0,16.4178,16.4239,16.4116,16.4178,296700.0
2010-11-03 09:55:00,26.6,26.63,26.59,26.61,259000.0,16.4178,16.4363,16.4116,16.4239,259000.0
2010-11-03 10:00:00,26.61,26.63,26.54,26.58,240500.0,16.4239,16.4363,16.3807,16.4054,240500.0
2010-11-03 10:05:00,26.58,26.6,26.57,26.59,192500.0,16.4054,16.4178,16.3992,16.4116,192500.0
2010-11-03 10:10:00,26.59,26.6,26.57,26.59,143000.0,16.4116,16.4178,16.3992,16.4116,143000.0
2010-11-03 10:15:00,26.58,26.6,26.58,26.59,119400.0,16.4054,16.4178,16.4054,16.4116,119400.0
2010-11-03 10:20:00,26.59,26.62,26.59,26.62,138700.0,16.4116,16.4301,16.4116,16.4301,138700.0
2010-11-03 10:25:00,26.62,26.65,26.61,26.65,64000.0,16.4301,16.4486,16.4239,16.4486,64000.0
2010-11-03 10:30:00,26.65,26.68,26.64,26.67,158300.0,16.4486,16.4671,16.4425,16.461,158300.0
2010-11-03 10:35:00,26.67,26.71,26.67,26.68,91400.0,16.461,16.4857,16.461,16.4671,91400.0
2010-11-03 10:40:00,26.68,26.69,26.67,26.69,90800.0,16.4671,16.4733,16.461,16.4733,90800.0
2010-11-03 10:45:00,26.68,26.69,26.62,26.65,252300.0,16.4671,16.4733,16.4301,16.4486,252300.0
2010-11-03 10:50:00,26.64,26.66,26.63,26.64,98500.0,16.4425,16.4548,16.4363,16.4425,98500.0
2010-11-03 10:55:00,26.63,26.64,26.63,26.63,41100.0,16.4363,16.4425,16.4363,16.4363,41100.0
2010-11-03 11:00:00,26.64,26.64,26.62,26.63,101000.0,16.4425,16.4425,16.4301,16.4363,101000.0
2010-11-03 11:05:00,26.63,26.64,26.62,26.63,127100.0,16.4363,16.4425,16.4301,16.4363,127100.0
2010-11-03 11:10:00,26.63,26.64,26.6,26.62,96400.0,16.4363,16.4425,16.4178,16.4301,96400.0
2010-11-03 11:15:00,26.62,26.63,26.59,26.59,97200.0,16.4301,16.4363,16.4116,16.4116,97200.0
2010-11-03 11:20:00,26.59,26.61,26.56,26.61,137600.0,16.4116,16.4239,16.3931,16.4239,137600.0
2010-11-03 11:25:00,26.61,26.62,26.59,26.62,187400.0,16.4239,16.4301,16.4116,16.4301,187400.0
2010-11-03 11:30:00,26.62,26.63,26.61,26.62,47000.0,16.4301,16.4363,16.4239,16.4301,47000.0
2010-11-03 11:35:00,26.63,26.63,26.6,26.6,99900.0,16.4363,16.4363,16.4178,16.4178,99900.0
2010-11-03 11:40:00,26.61,26.61,26.6,26.6,71200.0,16.4239,16.4239,16.4178,16.4178,71200.0
2010-11-03 11:45:00,26.61,26.61,26.59,26.61,61600.0,16.4239,16.4239,16.4116,16.4239,61600.0
2010-11-03 11:50:00,26.61,26.61,26.6,26.61,70600.0,16.4239,16.4239,16.4178,16.4239,70600.0
2010-11-03 11:55:00,26.61,26.62,26.6,26.6,127000.0,16.4239,16.4301,16.4178,16.4178,127000.0
2010-11-03 12:00:00,26.6,26.6,26.55,26.57,83800.0,16.4178,16.4178,16.3869,16.3992,83800.0
2010-11-03 12:05:00,26.57,26.59,26.56,26.59,51800.0,16.3992,16.4116,16.3931,16.4116,51800.0
2010-11-03 12:10:00,26.6,26.6,26.59,26.6,13400.0,16.4178,16.4178,16.4116,16.4178,13400.0
2010-11-03 12:15:00,26.6,26.6,26.59,26.6,88200.0,16.4178,16.4178,16.4116,16.4178,88200.0
2010-11-03 12:20:00,26.6,26.6,26.55,26.57,216900.0,16.4178,16.4178,16.3869,16.3992,216900.0
2010-11-03 12:25:00,26.57,26.6,26.57,26.59,43500.0,16.3992,16.4178,16.3992,16.4116,43500.0
2010-11-03 12:30:00,26.6,26.64,26.59,26.64,67600.0,16.4178,16.4425,16.4116,16.4425,67600.0
2010-11-03 12:35:00,26.65,26.65,26.59,26.6,70700.0,16.4486,16.4486,16.4116,16.4178,70700.0
2010-11-03 12:40:00,26.6,26.61,26.59,26.6,84900.0,16.4178,16.4239,16.4116,16.4178,84900.0
2010-11-03 12:45:00,26.6,26.6,26.58,26.6,61400.0,16.4178,16.4178,16.4054,16.4178,61400.0
2010-11-03 12:50:00,26.6,26.6,26.58,26.6,57700.0,16.4178,16.4178,16.4054,16.4178,57700.0
2010-11-03 12:55:00,26.6,26.61,26.58,26.6,59500.0,16.4178,16.4239,16.4054,16.4178,59500.0
2010-11-03 13:00:00,26.6,26.61,26.59,26.61,66100.0,16.4178,16.4239,16.4116,16.4239,66100.0
2010-11-03 13:05:00,26.6,26.61,26.59,26.6,108000.0,16.4178,16.4239,16.4116,16.4178,108000.0
2010-11-03 13:10:00,26.61,26.61,26.6,26.61,12600.0,16.4239,16.4239,16.4178,16.4239,12600.0
2010-11-03 13:15:00,26.6,26.62,26.58,26.58,140500.0,16.4178,16.4301,16.4054,16.4054,140500.0
2010-11-03 13:20:00,26.58,26.59,26.58,26.58,51100.0,16.4054,16.4116,16.4054,16.4054,51100.0
2010-11-03 13:25:00,26.59,26.59,26.55,26.55,69800.0,16.4116,16.4116,16.3869,16.3869,69800.0
2010-11-03 13:30:00,26.56,26.57,26.55,26.56,73300.0,16.3931,16.3992,16.3869,16.3931,73300.0
2010-11-03 13:35:00,26.57,26.57,26.55,26.55,48300.0,16.3992,16.3992,16.3869,16.3869,48300.0
2010-11-03 13:40:00,26.56,26.56,26.55,26.55,37800.0,16.3931,16.3931,16.3869,16.3869,37800.0
2010-11-03 13:45:00,26.56,26.56,26.55,26.55,49500.0,16.3931,16.3931,16.3869,16.3869,49500.0
2010-11-03 13:50:00,26.56,26.56,26.55,26.55,39900.0,16.3931,16.3931,16.3869,16.3869,39900.0
2010-11-03 13:55:00,26.56,26.56,26.55,26.56,45900.0,16.3931,16.3931,16.3869,16.3931,45900.0
2010-11-03 14:00:00,26.56,26.6,26.55,26.6,92500.0,16.3931,16.4178,16.3869,16.4178,92500.0
2010-11-03 14:05:00,26.59,26.6,26.55,26.55,106000.0,16.4116,16.4178,16.3869,16.3869,106000.0
2010-11-03 14:10:00,26.56,26.56,26.5,26.55,148200.0,16.3931,16.3931,16.356,16.3869,148200.0
2010-11-03 14:15:00,26.55,26.63,26.51,26.6,278500.0,16.3869,16.4363,16.3622,16.4178,278500.0
2010-11-03 14:20:00,26.6,26.61,26.5,26.55,325200.0,16.4178,16.4239,16.356,16.3869,325200.0
2010-11-03 14:25:00,26.55,26.55,26.47,26.49,327500.0,16.3869,16.3869,16.3375,16.3499,327500.0
2010-11-03 14:30:00,26.49,26.54,26.44,26.5,144000.0,16.3499,16.3807,16.319,16.356,144000.0
2010-11-03 14:35:00,26.5,26.56,26.49,26.55,107000.0,16.356,16.3931,16.3499,16.3869,107000.0
2010-11-03 14:40:00,26.55,26.58,26.51,26.58,96100.0,16.3869,16.4054,16.3622,16.4054,96100.0
2010-11-03 14:45:00,26.58,26.59,26.52,26.55,140200.0,16.4054,16.4116,16.3684,16.3869,140200.0
2010-11-03 14:50:00,26.55,26.58,26.52,26.56,187400.0,16.3869,16.4054,16.3684,16.3931,187400.0
2010-11-03 14:55:00,26.56,26.62,26.55,26.58,295600.0,16.3931,16.4301,16.3869,16.4054,295600.0
2010-11-03 15:00:00,26.58,26.58,26.53,26.55,274600.0,16.4054,16.4054,16.3746,16.3869,274600.0
2010-11-03 15:05:00,26.55,26.57,26.54,26.55,163700.0,16.3869,16.3992,16.3807,16.3869,163700.0
2010-11-03 15:10:00,26.56,26.56,26.54,26.55,204400.0,16.3931,16.3931,16.3807,16.3869,204400.0
2010-11-03 15:15:00,26.55,26.56,26.54,26.54,107800.0,16.3869,16.3931,16.3807,16.3807,107800.0
2010-11-03 15:20:00,26.55,26.56,26.54,26.55,119600.0,16.3869,16.3931,16.3807,16.3869,119600.0
2010-11-03 15:25:00,26.55,26.56,26.54,26.55,165900.0,16.3869,16.3931,16.3807,16.3869,165900.0
2010-11-03 15:30:00,26.55,26.55,26.51,26.53,195600.0,16.3869,16.3869,16.3622,16.3746,195600.0
2010-11-03 15:35:00,26.53,26.56,26.52,26.53,196800.0,16.3746,16.3931,16.3684,16.3746,196800.0
2010-11-03 15:40:00,26.54,26.54,26.51,26.53,166700.0,16.3807,16.3807,16.3622,16.3746,166700.0
2010-11-03 15:45:00,26.53,26.57,26.53,26.54,363600.0,16.3746,16.3992,16.3746,16.3807,363600.0
2010-11-03 15:50:00,26.55,26.6,26.54,26.6,296800.0,16.3869,16.4178,16.3807,16.4178,296800.0
2010-11-03 15:55:00,26.6,26.66,26.6,26.64,569500.0,16.4178,16.4548,16.4178,16.4425,569500.0
2010-11-04 09:30:00,26.83,26.85,26.66,26.68,302100.0,16.5597,16.5721,16.4548,16.4671,302100.0
2010-11-04 09:35:00,26.69,26.71,26.57,26.59,255900.0,16.4733,16.4857,16.3992,16.4116,255900.0
2010-11-04 09:40:00,26.59,26.66,26.56,26.57,263000.0,16.4116,16.4548,16.3931,16.3992,263000.0
2010-11-04 09:45:00,26.57,26.64,26.57,26.61,269600.0,16.3992,16.4425,16.3992,16.4239,269600.0
2010-11-04 09:50:00,26.61,26.63,26.6,26.62,204200.0,16.4239,16.4363,16.4178,16.4301,204200.0
2010-11-04 09:55:00,26.62,26.65,26.61,26.65,142800.0,16.4301,16.4486,16.4239,16.4486,142800.0
2010-11-04 10:00:00,26.64,26.74,26.64,26.74,148400.0,16.4425,16.5042,16.4425,16.5042,148400.0
2010-11-04 10:05:00,26.73,26.77,26.72,26.75,200300.0,16.498,16.5227,16.4918,16.5103,200300.0
2010-11-04 10:10:00,26.75,26.78,26.74,26.77,90200.0,16.5103,16.5289,16.5042,16.5227,90200.0
2010-11-04 10:15:00,26.78,26.84,26.77,26.82,104000.0,16.5289,16.5659,16.5227,16.5535,104000.0
2010-11-04 10:20:00,26.82,26.83,26.8,26.82,88100.0,16.5535,16.5597,16.5412,16.5535,88100.0
2010-11-04 10:25:00,26.83,26.86,26.82,26.84,167300.0,16.5597,16.5782,16.5535,16.5659,167300.0
2010-11-04 10:30:00,26.83,26.85,26.83,26.83,63400.0,16.5597,16.5721,16.5597,16.5597,63400.0
2010-11-04 10:35:00,26.83,26.88,26.83,26.87,92500.0,16.5597,16.5906,16.5597,16.5844,92500.0
2010-11-04 10:40:00,26.87,26.88,26.84,26.84,62000.0,16.5844,16.5906,16.5659,16.5659,62000.0
2010-11-04 10:45:00,26.84,26.85,26.84,26.85,42900.0,16.5659,16.5721,16.5659,16.5721,42900.0
2010-11-04 10:50:00,26.85,26.85,26.81,26.84,112300.0,16.5721,16.5721,16.5474,16.5659,112300.0
2010-11-04 10:55:00,26.83,26.88,26.83,26.87,122200.0,16.5597,16.5906,16.5597,16.5844,122200.0
2010-11-04 11:00:00,26.86,26.89,26.86,26.88,134200.0,16.5782,16.5968,16.5782,16.5906,134200.0
2010-11-04 11:05:00,26.87,26.88,26.85,26.86,44100.0,16.5844,16.5906,16.5721,16.5782,44100.0
2010-11-04 11:10:00,26.86,26.87,26.79,26.8,130400.0,16.5782,16.5844,16.535,16.5412,130400.0
2010-11-04 11:15:00,26.8,26.81,26.79,26.8,93600.0,16.5412,16.5474,16.535,16.5412,93600.0
2010-11-04 11:20:00,26.79,26.8,26.75,26.76,82900.0,16.535,16.5412,16.5103,16.5165,82900.0
2010-11-04 11:25:00,26.75,26.78,26.73,26.77,73700.0,16.5103,16.5289,16.498,16.5227,73700.0
2010-11-04 11:30:00,26.77,26.8,26.77,26.8,37700.0,16.5227,16.5412,16.5227,16.5412,37700.0
2010-11-04 11:35:00,26.79,26.81,26.79,26.79,60400.0,16.535,16.5474,16.535,16.535,60400.0
2010-11-04 11:40:00,26.8,26.81,26.77,26.77,65800.0,16.5412,16.5474,16.5227,16.5227,65800.0
2010-11-04 11:45:00,26.77,26.79,26.77,26.78,25700.0,16.5227,16.535,16.5227,16.5289,25700.0
2010-11-04 11:50:00,26.78,26.8,26.78,26.78,154000.0,16.5289,16.5412,16.5289,16.5289,154000.0
2010-11-04 11:55:00,26.78,26.79,26.75,26.76,53600.0,16.5289,16.535,16.5103,16.5165,53600.0
2010-11-04 12:00:00,26.76,26.77,26.76,26.77,56100.0,16.5165,16.5227,16.5165,16.5227,56100.0
2010-11-04 12:05:00,26.77,26.8,26.76,26.79,45100.0,16.5227,16.5412,16.5165,16.535,45100.0
2010-11-04 12:10:00,26.8,26.81,26.79,26.8,50000.0,16.5412,16.5474,16.535,16.5412,50000.0
2010-11-04 12:15:00,26.8,26.81,26.79,26.79,81800.0,16.5412,16.5474,16.535,16.535,81800.0
2010-11-04 12:20:00,26.79,26.8,26.79,26.79,74600.0,16.535,16.5412,16.535,16.535,74600.0
2010-11-04 12:25:00,26.8,26.82,26.79,26.82,102600.0,16.5412,16.5535,16.535,16.5535,102600.0
2010-11-04 12:30:00,26.81,26.87,26.81,26.86,147800.0,16.5474,16.5844,16.5474,16.5782,147800.0
2010-11-04 12:35:00,26.87,26.88,26.84,26.88,63400.0,16.5844,16.5906,16.5659,16.5906,63400.0
2010-11-04 12:40:00,26.87,26.88,26.87,26.88,19300.0,16.5844,16.5906,16.5844,16.5906,19300.0
2010-11-04 12:45:00,26.88,26.88,26.84,26.84,66400.0,16.5906,16.5906,16.5659,16.5659,66400.0
2010-11-04 12:50:00,26.84,26.85,26.78,26.78,82300.0,16.5659,16.5721,16.5289,16.5289,82300.0
2010-11-04 12:55:00,26.78,26.79,26.78,26.78,31500.0,16.5289,16.535,16.5289,16.5289,31500.0
2010-11-04 13:00:00,26.78,26.79,26.76,26.76,48700.0,16.5289,16.535,16.5165,16.5165,48700.0
2010-11-04 13:05:00,26.76,26.77,26.76,26.76,61900.0,16.5165,16.5227,16.5165,16.5165,61900.0
2010-11-04 13:10:00,26.76,26.78,26.76,26.76,64400.0,16.5165,16.5289,16.5165,16.5165,64400.0
2010-11-04 13:15:00,26.77,26.81,26.76,26.79,55700.0,16.5227,16.5474,16.5165,16.535,55700.0
2010-11-04 13:20:00,26.8,26.83,26.79,26.82,65700.0,16.5412,16.5597,16.535,16.5535,65700.0
2010-11-04 13:25:00,26.82,26.83,26.81,26.82,36200.0,16.5535,16.5597,16.5474,16.5535,36200.0
2010-11-04 13:30:00,26.82,26.84,26.82,26.83,48500.0,16.5535,16.5659,16.5535,16.5597,48500.0
2010-11-04 13:35:00,26.83,26.85,26.82,26.85,100400.0,16.5597,16.5721,16.5535,16.5721,100400.0
2010-11-04 13:40:00,26.84,26.85,26.83,26.83,57900.0,16.5659,16.5721,16.5597,16.5597,57900.0
2010-11-04 13:45:00,26.83,26.85,26.81,26.84,48200.0,16.5597,16.5721,16.5474,16.5659,48200.0
2010-11-04 13:50:00,26.85,26.85,26.82,26.83,49400.0,16.5721,16.5721,16.5535,16.5597,49400.0
2010-11-04 13:55:00,26.83,26.85,26.82,26.84,52200.0,16.5597,16.5721,16.5535,16.5659,52200.0
2010-11-04 14:00:00,26.84,26.84,26.82,26.82,65100.0,16.5659,16.5659,16.5535,16.5535,65100.0
2010-11-04 14:05:00,26.83,26.84,26.82,26.83,57300.0,16.5597,16.5659,16.5535,16.5597,57300.0
2010-11-04 14:10:00,26.83,26.85,26.82,26.84,42200.0,16.5597,16.5721,16.5535,16.5659,42200.0
2010-11-04 14:15:00,26.84,26.85,26.83,26.83,39900.0,16.5659,16.5721,16.5597,16.5597,39900.0
2010-11-04 14:20:00,26.84,26.86,26.83,26.83,121600.0,16.5659,16.5782,16.5597,16.5597,121600.0
2010-11-04 14:25:00,26.83,26.84,26.83,26.83,46900.0,16.5597,16.5659,16.5597,16.5597,46900.0
2010-11-04 14:30:00,26.84,26.84,26.83,26.84,42800.0,16.5659,16.5659,16.5597,16.5659,42800.0
2010-11-04 14:35:00,26.84,26.85,26.83,26.84,69400.0,16.5659,16.5721,16.5597,16.5659,69400.0
2010-11-04 14:40:00,26.84,26.85,26.82,26.82,78100.0,16.5659,16.5721,16.5535,16.5535,78100.0
2010-11-04 14:45:00,26.83,26.84,26.8,26.8,167600.0,16.5597,16.5659,16.5412,16.5412,167600.0
2010-11-04 14:50:00,26.8,26.81,26.8,26.81,58800.0,16.5412,16.5474,16.5412,16.5474,58800.0
2010-11-04 14:55:00,26.8,26.83,26.8,26.82,81500.0,16.5412,16.5597,16.5412,16.5535,81500.0
2010-11-04 15:00:00,26.82,26.83,26.81,26.81,58300.0,16.5535,16.5597,16.5474,16.5474,58300.0
2010-11-04 15:05:00,26.82,26.83,26.81,26.82,100000.0,16.5535,16.5597,16.5474,16.5535,100000.0
2010-11-04 15:10:00,26.82,26.82,26.77,26.81,156300.0,16.5535,16.5535,16.5227,16.5474,156300.0
2010-11-04 15:15:00,26.81,26.82,26.77,26.77,145400.0,16.5474,16.5535,16.5227,16.5227,145400.0
2010-11-04 15:20:00,26.77,26.79,26.77,26.78,90400.0,16.5227,16.535,16.5227,16.5289,90400.0
2010-11-04 15:25:00,26.78,26.84,26.78,26.84,155200.0,16.5289,16.5659,16.5289,16.5659,155200.0
2010-11-04 15:30:00,26.84,26.85,26.8,26.81,131400.0,16.5659,16.5721,16.5412,16.5474,131400.0
2010-11-04 15:35:00,26.81,26.81,26.78,26.79,350900.0,16.5474,16.5474,16.5289,16.535,350900.0
2010-11-04 15:40:00,26.8,26.8,26.77,26.77,173800.0,16.5412,16.5412,16.5227,16.5227,173800.0
2010-11-04 15:45:00,26.78,26.8,26.76,26.78,492700.0,16.5289,16.5412,16.5165,16.5289,492700.0
2010-11-04 15:50:00,26.78,26.79,26.76,26.77,490900.0,16.5289,16.535,16.5165,16.5227,490900.0
2010-11-04 15:55:00,26.78,26.82,26.77,26.82,430800.0,16.5289,16.5535,16.5227,16.5535,430800.0
2010-11-05 09:30:00,26.88,26.9,26.82,26.84,198900.0,16.5906,16.6029,16.5535,16.5659,198900.0
2010-11-05 09:35:00,26.83,26.85,26.81,26.82,92600.0,16.5597,16.5721,16.5474,16.5535,92600.0
2010-11-05 09:40:00,26.82,26.85,26.79,26.82,111400.0,16.5535,16.5721,16.535,16.5535,111400.0
2010-11-05 09:45:00,26.81,26.83,26.71,26.74,94000.0,16.5474,16.5597,16.4857,16.5042,94000.0
2010-11-05 09:50:00,26.74,26.76,26.73,26.74,74500.0,16.5042,16.5165,16.498,16.5042,74500.0
2010-11-05 09:55:00,26.73,26.74,26.68,26.68,149300.0,16.498,16.5042,16.4671,16.4671,149300.0
2010-11-05 10:00:00,26.68,26.69,26.6,26.6,134300.0,16.4671,16.4733,16.4178,16.4178,134300.0
2010-11-05 10:05:00,26.6,26.67,26.6,26.66,86900.0,16.4178,16.461,16.4178,16.4548,86900.0
2010-11-05 10:10:00,26.67,26.71,26.66,26.69,70500.0,16.461,16.4857,16.4548,16.4733,70500.0
2010-11-05 10:15:00,26.69,26.74,26.69,26.74,61600.0,16.4733,16.5042,16.4733,16.5042,61600.0
2010-11-05 10:20:00,26.74,26.77,26.73,26.74,97500.0,16.5042,16.5227,16.498,16.5042,97500.0
2010-11-05 10:25:00,26.75,26.75,26.73,26.73,111800.0,16.5103,16.5103,16.498,16.498,111800.0
2010-11-05 10:30:00,26.73,26.75,26.72,26.72,148500.0,16.498,16.5103,16.4918,16.4918,148500.0
2010-11-05 10:35:00,26.72,26.75,26.7,26.74,122100.0,16.4918,16.5103,16.4795,16.5042,122100.0
2010-11-05 10:40:00,26.74,26.75,26.71,26.71,139300.0,16.5042,16.5103,16.4857,16.4857,139300.0
2010-11-05 10:45:00,26.71,26.74,26.7,26.71,88900.0,16.4857,16.5042,16.4795,16.4857,88900.0
2010-11-05 10:50:00,26.71,26.71,26.69,26.7,279000.0,16.4857,16.4857,16.4733,16.4795,279000.0
2010-11-05 10:55:00,26.7,26.7,26.66,26.7,116200.0,16.4795,16.4795,16.4548,16.4795,116200.0
2010-11-05 11:00:00,26.7,26.7,26.65,26.67,64300.0,16.4795,16.4795,16.4486,16.461,64300.0
2010-11-05 11:05:00,26.67,26.67,26.66,26.67,46100.0,16.461,16.461,16.4548,16.461,46100.0
2010-11-05 11:10:00,26.67,26.67,26.65,26.66,103400.0,16.461,16.461,16.4486,16.4548,103400.0
2010-11-05 11:15:00,26.66,26.67,26.65,26.67,56500.0,16.4548,16.461,16.4486,16.461,56500.0
2010-11-05 11:20:00,26.66,26.67,26.65,26.66,73200.0,16.4548,16.461,16.4486,16.4548,73200.0
2010-11-05 11:25:00,26.67,26.69,26.66,26.67,79000.0,16.461,16.4733,16.4548,16.461,79000.0
2010-11-05 11:30:00,26.67,26.68,26.65,26.67,97800.0,16.461,16.4671,16.4486,16.461,97800.0
2010-11-05 11:35:00,26.66,26.67,26.65,26.66,65600.0,16.4548,16.461,16.4486,16.4548,65600.0
2010-11-05 11:40:00,26.66,26.66,26.65,26.65,40700.0,16.4548,16.4548,16.4486,16.4486,40700.0
2010-11-05 11:45:00,26.65,26.66,26.63,26.65,163900.0,16.4486,16.4548,16.4363,16.4486,163900.0
2010-11-05 11:50:00,26.65,26.67,26.64,26.65,100100.0,16.4486,16.461,16.4425,16.4486,100100.0
2010-11-05 11:55:00,26.66,26.68,26.64,26.67,117200.0,16.4548,16.4671,16.4425,16.461,117200.0
2010-11-05 12:00:00,26.67,26.72,26.66,26.69,129400.0,16.461,16.4918,16.4548,16.4733,129400.0
2010-11-05 12:05:00,26.69,26.7,26.64,26.64,58100.0,16.4733,16.4795,16.4425,16.4425,58100.0
2010-11-05 12:10:00,26.65,26.67,26.63,26.66,117100.0,16.4486,16.461,16.4363,16.4548,117100.0
2010-11-05 12:15:00,26.67,26.67,26.66,26.67,25700.0,16.461,16.461,16.4548,16.461,25700.0
2010-11-05 12:20:00,26.67,26.67,26.65,26.65,102000.0,16.461,16.461,16.4486,16.4486,102000.0
2010-11-05 12:25:00,26.66,26.67,26.65,26.66,69700.0,16.4548,16.461,16.4486,16.4548,69700.0
2010-11-05 12:30:00,26.66,26.7,26.65,26.7,150200.0,16.4548,16.4795,16.4486,16.4795,150200.0
2010-11-05 12:35:00,26.7,26.73,26.69,26.72,57300.0,16.4795,16.498,16.4733,16.4918,57300.0
2010-11-05 12:40:00,26.73,26.73,26.7,26.7,37100.0,16.498,16.498,16.4795,16.4795,37100.0
2010-11-05 12:45:00,26.7,26.71,26.7,26.71,26300.0,16.4795,16.4857,16.4795,16.4857,26300.0
2010-11-05 12:50:00,26.7,26.71,26.67,26.68,142500.0,16.4795,16.4857,16.461,16.4671,142500.0
2010-11-05 12:55:00,26.68,26.69,26.67,26.68,56000.0,16.4671,16.4733,16.461,16.4671,56000.0
2010-11-05 13:00:00,26.69,26.69,26.67,26.67,40100.0,16.4733,16.4733,16.461,16.461,40100.0
2010-11-05 13:05:00,26.67,26.69,26.66,26.67,100200.0,16.461,16.4733,16.4548,16.461,100200.0
2010-11-05 13:10:00,26.67,26.69,26.67,26.68,43100.0,16.461,16.4733,16.461,16.4671,43100.0
2010-11-05 13:15:00,26.69,26.69,26.67,26.68,34200.0,16.4733,16.4733,16.461,16.4671,34200.0
2010-11-05 13:20:00,26.68,26.69,26.67,26.67,34100.0,16.4671,16.4733,16.461,16.461,34100.0
2010-11-05 13:25:00,26.68,26.68,26.66,26.66,125100.0,16.4671,16.4671,16.4548,16.4548,125100.0
2010-11-05 13:30:00,26.66,26.67,26.64,26.65,70900.0,16.4548,16.461,16.4425,16.4486,70900.0
2010-11-05 13:35:00,26.64,26.65,26.64,26.65,37100.0,16.4425,16.4486,16.4425,16.4486,37100.0
2010-11-05 13:40:00,26.65,26.66,26.64,26.65,45700.0,16.4486,16.4548,16.4425,16.4486,45700.0
2010-11-05 13:45:00,26.66,26.67,26.65,26.66,48300.0,16.4548,16.461,16.4486,16.4548,48300.0
2010-11-05 13:50:00,26.66,26.66,26.65,26.66,16600.0,16.4548,16.4548,16.4486,16.4548,16600.0
2010-11-05 13:55:00,26.66,26.66,26.65,26.65,24300.0,16.4548,16.4548,16.4486,16.4486,24300.0
2010-11-05 14:00:00,26.66,26.66,26.63,26.63,90900.0,16.4548,16.4548,16.4363,16.4363,90900.0
2010-11-05 14:05:00,26.64,26.65,26.63,26.64,57700.0,16.4425,16.4486,16.4363,16.4425,57700.0
2010-11-05 14:10:00,26.64,26.65,26.63,26.63,46400.0,16.4425,16.4486,16.4363,16.4363,46400.0
2010-11-05 14:15:00,26.63,26.64,26.6,26.61,97500.0,16.4363,16.4425,16.4178,16.4239,97500.0
2010-11-05 14:20:00,26.6,26.61,26.59,26.6,167000.0,16.4178,16.4239,16.4116,16.4178,167000.0
2010-11-05 14:25:00,26.6,26.6,26.54,26.58,202000.0,16.4178,16.4178,16.3807,16.4054,202000.0
2010-11-05 14:30:00,26.57,26.61,26.57,26.59,57100.0,16.3992,16.4239,16.3992,16.4116,57100.0
2010-11-05 14:35:00,26.58,26.6,26.58,26.58,53300.0,16.4054,16.4178,16.4054,16.4054,53300.0
2010-11-05 14:40:00,26.59,26.6,26.58,26.58,101800.0,16.4116,16.4178,16.4054,16.4054,101800.0
2010-11-05 14:45:00,26.59,26.6,26.58,26.59,67000.0,16.4116,16.4178,16.4054,16.4116,67000.0
2010-11-05 14:50:00,26.59,26.6,26.58,26.59,64000.0,16.4116,16.4178,16.4054,16.4116,64000.0
2010-11-05 14:55:00,26.59,26.6,26.58,26.6,39800.0,16.4116,16.4178,16.4054,16.4178,39800.0
2010-11-05 15:00:00,26.59,26.61,26.59,26.6,107100.0,16.4116,16.4239,16.4116,16.4178,107100.0
2010-11-05 15:05:00,26.6,26.61,26.59,26.6,77100.0,16.4178,16.4239,16.4116,16.4178,77100.0
2010-11-05 15:10:00,26.59,26.6,26.58,26.59,78500.0,16.4116,16.4178,16.4054,16.4116,78500.0
2010-11-05 15:15:00,26.58,26.59,26.58,26.58,41700.0,16.4054,16.4116,16.4054,16.4054,41700.0
2010-11-05 15:20:00,26.58,26.6,26.58,26.59,85500.0,16.4054,16.4178,16.4054,16.4116,85500.0
2010-11-05 15:25:00,26.6,26.61,26.58,26.61,159700.0,16.4178,16.4239,16.4054,16.4239,159700.0
2010-11-05 15:30:00,26.61,26.61,26.59,26.6,99100.0,16.4239,16.4239,16.4116,16.4178,99100.0
2010-11-05 15:35:00,26.59,26.6,26.56,26.57,102300.0,16.4116,16.4178,16.3931,16.3992,102300.0
2010-11-05 15:40:00,26.56,26.57,26.52,26.52,326400.0,16.3931,16.3992,16.3684,16.3684,326400.0
2010-11-05 15:45:00,26.53,26.62,26.52,26.61,362100.0,16.3746,16.4301,16.3684,16.4239,362100.0
2010-11-05 15:50:00,26.62,26.65,26.61,26.64,303400.0,16.4301,16.4486,16.4239,16.4425,303400.0
2010-11-05 15:55:00,26.64,26.69,26.63,26.68,727200.0,16.4425,16.4733,16.4363,16.4671,727200.0
2010-11-08 09:30:00,26.54,26.63,26.51,26.57,220400.0,16.3807,16.4363,16.3622,16.3992,220400.0
2010-11-08 09:35:00,26.56,26.57,26.54,26.56,61000.0,16.3931,16.3992,16.3807,16.3931,61000.0
2010-11-08 09:40:00,26.57,26.57,26.53,26.53,66200.0,16.3992,16.3992,16.3746,16.3746,66200.0
2010-11-08 09:45:00,26.53,26.55,26.51,26.52,70000.0,16.3746,16.3869,16.3622,16.3684,70000.0
2010-11-08 09:50:00,26.52,26.53,26.49,26.49,81200.0,16.3684,16.3746,16.3499,16.3499,81200.0
2010-11-08 09:55:00,26.49,26.5,26.46,26.49,62000.0,16.3499,16.356,16.3314,16.3499,62000.0
2010-11-08 10:00:00,26.5,26.53,26.49,26.52,82900.0,16.356,16.3746,16.3499,16.3684,82900.0
2010-11-08 10:05:00,26.52,26.56,26.52,26.55,49700.0,16.3684,16.3931,16.3684,16.3869,49700.0
2010-11-08 10:10:00,26.55,26.6,26.55,26.59,62900.0,16.3869,16.4178,16.3869,16.4116,62900.0
2010-11-08 10:15:00,26.58,26.61,26.56,26.58,78000.0,16.4054,16.4239,16.3931,16.4054,78000.0
2010-11-08 10:20:00,26.57,26.6,26.56,26.58,76100.0,16.3992,16.4178,16.3931,16.4054,76100.0
2010-11-08 10:25:00,26.58,26.59,26.57,26.58,33800.0,16.4054,16.4116,16.3992,16.4054,33800.0
2010-11-08 10:30:00,26.58,26.58,26.54,26.54,48700.0,16.4054,16.4054,16.3807,16.3807,48700.0
2010-11-08 10:35:00,26.55,26.55,26.51,26.52,77300.0,16.3869,16.3869,16.3622,16.3684,77300.0
2010-11-08 10:40:00,26.51,26.52,26.5,26.51,40400.0,16.3622,16.3684,16.356,16.3622,40400.0
2010-11-08 10:45:00,26.51,26.53,26.5,26.51,108200.0,16.3622,16.3746,16.356,16.3622,108200.0
2010-11-08 10:50:00,26.5,26.51,26.47,26.47,47600.0,16.356,16.3622,16.3375,16.3375,47600.0
2010-11-08 10:55:00,26.46,26.47,26.43,26.44,119300.0,16.3314,16.3375,16.3128,16.319,119300.0
2010-11-08 11:00:00,26.43,26.44,26.42,26.44,62200.0,16.3128,16.319,16.3067,16.319,62200.0
2010-11-08 11:05:00,26.43,26.44,26.43,26.44,48300.0,16.3128,16.319,16.3128,16.319,48300.0
2010-11-08 11:10:00,26.43,26.48,26.43,26.46,117400.0,16.3128,16.3437,16.3128,16.3314,117400.0
2010-11-08 11:15:00,26.46,26.46,26.43,26.43,53200.0,16.3314,16.3314,16.3128,16.3128,53200.0
2010-11-08 11:20:00,26.43,26.45,26.43,26.44,46100.0,16.3128,16.3252,16.3128,16.319,46100.0
2010-11-08 11:25:00,26.44,26.45,26.42,26.42,35300.0,16.319,16.3252,16.3067,16.3067,35300.0
2010-11-08 11:30:00,26.43,26.43,26.42,26.43,17000.0,16.3128,16.3128,16.3067,16.3128,17000.0
2010-11-08 11:35:00,26.42,26.43,26.42,26.42,43100.0,16.3067,16.3128,16.3067,16.3067,43100.0
2010-11-08 11:40:00,26.43,26.43,26.4,26.41,125400.0,16.3128,16.3128,16.2943,16.3005,125400.0
2010-11-08 11:45:00,26.42,26.42,26.41,26.41,44900.0,16.3067,16.3067,16.3005,16.3005,44900.0
2010-11-08 11:50:00,26.41,26.42,26.33,26.34,284300.0,16.3005,16.3067,16.2511,16.2573,284300.0
2010-11-08 11:55:00,26.34,26.34,26.31,26.34,122900.0,16.2573,16.2573,16.2388,16.2573,122900.0
2010-11-08 12:00:00,26.34,26.35,26.33,26.33,127400.0,16.2573,16.2635,16.2511,16.2511,127400.0
2010-11-08 12:05:00,26.33,26.34,26.29,26.29,129800.0,16.2511,16.2573,16.2264,16.2264,129800.0
2010-11-08 12:10:00,26.3,26.34,26.29,26.33,92700.0,16.2326,16.2573,16.2264,16.2511,92700.0
2010-11-08 12:15:00,26.33,26.36,26.33,26.36,74000.0,16.2511,16.2696,16.2511,16.2696,74000.0
2010-11-08 12:20:00,26.36,26.39,26.35,26.38,23600.0,16.2696,16.2881,16.2635,16.282,23600.0
2010-11-08 12:25:00,26.39,26.39,26.35,26.36,74500.0,16.2881,16.2881,16.2635,16.2696,74500.0
2010-11-08 12:30:00,26.36,26.37,26.35,26.36,73200.0,16.2696,16.2758,16.2635,16.2696,73200.0
2010-11-08 12:35:00,26.36,26.38,26.36,26.38,18900.0,16.2696,16.282,16.2696,16.282,18900.0
2010-11-08 12:40:00,26.37,26.4,26.37,26.4,30800.0,16.2758,16.2943,16.2758,16.2943,30800.0
2010-11-08 12:45:00,26.39,26.41,26.38,26.4,45000.0,16.2881,16.3005,16.282,16.2943,45000.0
2010-11-08 12:50:00,26.4,26.42,26.39,26.4,33700.0,16.2943,16.3067,16.2881,16.2943,33700.0
2010-11-08 12:55:00,26.4,26.42,26.35,26.37,135300.0,16.2943,16.3067,16.2635,16.2758,135300.0
2010-11-08 13:00:00,26.37,26.39,26.36,26.38,36700.0,16.2758,16.2881,16.2696,16.282,36700.0
2010-11-08 13:05:00,26.38,26.39,26.38,26.38,35900.0,16.282,16.2881,16.282,16.282,35900.0
2010-11-08 13:10:00,26.39,26.4,26.38,26.39,29700.0,16.2881,16.2943,16.282,16.2881,29700.0
2010-11-08 13:15:00,26.4,26.41,26.4,26.4,44400.0,16.2943,16.3005,16.2943,16.2943,44400.0
2010-11-08 13:20:00,26.4,26.41,26.38,26.38,57900.0,16.2943,16.3005,16.282,16.282,57900.0
2010-11-08 13:25:00,26.38,26.4,26.38,26.39,39600.0,16.282,16.2943,16.282,16.2881,39600.0
2010-11-08 13:30:00,26.39,26.39,26.37,26.39,29700.0,16.2881,16.2881,16.2758,16.2881,29700.0
2010-11-08 13:35:00,26.38,26.39,26.38,26.38,20000.0,16.282,16.2881,16.282,16.282,20000.0
2010-11-08 13:40:00,26.39,26.39,26.37,26.38,54400.0,16.2881,16.2881,16.2758,16.282,54400.0
2010-11-08 13:45:00,26.38,26.39,26.37,26.39,21600.0,16.282,16.2881,16.2758,16.2881,21600.0
2010-11-08 13:50:00,26.39,26.39,26.37,26.38,40600.0,16.2881,16.2881,16.2758,16.282,40600.0
2010-11-08 13:55:00,26.38,26.39,26.37,26.39,52000.0,16.282,16.2881,16.2758,16.2881,52000.0
2010-11-08 14:00:00,26.39,26.39,26.38,26.39,36900.0,16.2881,16.2881,16.282,16.2881,36900.0
2010-11-08 14:05:00,26.39,26.41,26.38,26.38,81200.0,16.2881,16.3005,16.282,16.282,81200.0
2010-11-08 14:10:00,26.39,26.39,26.37,26.38,84700.0,16.2881,16.2881,16.2758,16.282,84700.0
2010-11-08 14:15:00,26.39,26.39,26.38,26.39,46400.0,16.2881,16.2881,16.282,16.2881,46400.0
2010-11-08 14:20:00,26.38,26.39,26.37,26.38,52200.0,16.282,16.2881,16.2758,16.282,52200.0
2010-11-08 14:25:00,26.38,26.38,26.37,26.38,27600.0,16.282,16.282,16.2758,16.282,27600.0
2010-11-08 14:30:00,26.38,26.38,26.37,26.37,36700.0,16.282,16.282,16.2758,16.2758,36700.0
2010-11-08 14:35:00,26.37,26.38,26.37,26.37,23800.0,16.2758,16.282,16.2758,16.2758,23800.0
2010-11-08 14:40:00,26.37,26.38,26.37,26.37,54200.0,16.2758,16.282,16.2758,16.2758,54200.0
2010-11-08 14:45:00,26.37,26.38,26.37,26.38,28600.0,16.2758,16.282,16.2758,16.282,28600.0
2010-11-08 14:50:00,26.38,26.38,26.37,26.38,48000.0,16.282,16.282,16.2758,16.282,48000.0
2010-11-08 14:55:00,26.37,26.38,26.35,26.35,81100.0,16.2758,16.282,16.2635,16.2635,81100.0
2010-11-08 15:00:00,26.35,26.36,26.35,26.35,46600.0,16.2635,16.2696,16.2635,16.2635,46600.0
2010-11-08 15:05:00,26.36,26.36,26.33,26.34,145300.0,16.2696,16.2696,16.2511,16.2573,145300.0
2010-11-08 15:10:00,26.34,26.37,26.34,26.36,106200.0,16.2573,16.2758,16.2573,16.2696,106200.0
2010-11-08 15:15:00,26.37,26.37,26.36,26.36,86800.0,16.2758,16.2758,16.2696,16.2696,86800.0
2010-11-08 15:20:00,26.36,26.4,26.36,26.39,78500.0,16.2696,16.2943,16.2696,16.2881,78500.0
2010-11-08 15:25:00,26.4,26.42,26.39,26.42,102200.0,16.2943,16.3067,16.2881,16.3067,102200.0
2010-11-08 15:30:00,26.42,26.42,26.41,26.42,67100.0,16.3067,16.3067,16.3005,16.3067,67100.0
2010-11-08 15:35:00,26.42,26.43,26.41,26.43,94800.0,16.3067,16.3128,16.3005,16.3128,94800.0
2010-11-08 15:40:00,26.43,26.46,26.42,26.46,163800.0,16.3128,16.3314,16.3067,16.3314,163800.0
2010-11-08 15:45:00,26.46,26.48,26.45,26.46,278000.0,16.3314,16.3437,16.3252,16.3314,278000.0
2010-11-08 15:50:00,26.45,26.47,26.43,26.44,315000.0,16.3252,16.3375,16.3128,16.319,315000.0
2010-11-08 15:55:00,26.44,26.46,26.43,26.46,372100.0,16.319,16.3314,16.3128,16.3314,372100.0
2010-11-09 09:30:00,26.49,26.49,26.4,26.43,270200.0,16.3499,16.3499,16.2943,16.3128,270200.0
2010-11-09 09:35:00,26.42,26.43,26.33,26.34,123600.0,16.3067,16.3128,16.2511,16.2573,123600.0
2010-11-09 09:40:00,26.34,26.38,26.32,26.35,96700.0,16.2573,16.282,16.2449,16.2635,96700.0
2010-11-09 09:45:00,26.34,26.38,26.34,26.35,83800.0,16.2573,16.282,16.2573,16.2635,83800.0
2010-11-09 09:50:00,26.36,26.36,26.34,26.36,50600.0,16.2696,16.2696,16.2573,16.2696,50600.0
2010-11-09 09:55:00,26.35,26.37,26.34,26.36,70500.0,16.2635,16.2758,16.2573,16.2696,70500.0
2010-11-09 10:00:00,26.36,26.37,26.34,26.34,63300.0,16.2696,16.2758,16.2573,16.2573,63300.0
2010-11-09 10:05:00,26.34,26.36,26.34,26.34,73600.0,16.2573,16.2696,16.2573,16.2573,73600.0
2010-11-09 10:10:00,26.34,26.35,26.34,26.34,36200.0,16.2573,16.2635,16.2573,16.2573,36200.0
2010-11-09 10:15:00,26.34,26.34,26.3,26.3,180700.0,16.2573,16.2573,16.2326,16.2326,180700.0
2010-11-09 10:20:00,26.31,26.31,26.28,26.29,76400.0,16.2388,16.2388,16.2203,16.2264,76400.0
2010-11-09 10:25:00,26.28,26.31,26.26,26.3,127600.0,16.2203,16.2388,16.2079,16.2326,127600.0
2010-11-09 10:30:00,26.3,26.33,26.29,26.29,56600.0,16.2326,16.2511,16.2264,16.2264,56600.0
2010-11-09 10:35:00,26.3,26.32,26.29,26.32,58700.0,16.2326,16.2449,16.2264,16.2449,58700.0
2010-11-09 10:40:00,26.32,26.36,26.32,26.33,54900.0,16.2449,16.2696,16.2449,16.2511,54900.0
2010-11-09 10:45:00,26.34,26.34,26.3,26.32,87900.0,16.2573,16.2573,16.2326,16.2449,87900.0
2010-11-09 10:50:00,26.31,26.32,26.3,26.31,39000.0,16.2388,16.2449,16.2326,16.2388,39000.0
2010-11-09 10:55:00,26.31,26.35,26.31,26.32,65600.0,16.2388,16.2635,16.2388,16.2449,65600.0
2010-11-09 11:00:00,26.32,26.34,26.3,26.32,65000.0,16.2449,16.2573,16.2326,16.2449,65000.0
2010-11-09 11:05:00,26.31,26.33,26.3,26.31,57300.0,16.2388,16.2511,16.2326,16.2388,57300.0
2010-11-09 11:10:00,26.32,26.32,26.3,26.31,39600.0,16.2449,16.2449,16.2326,16.2388,39600.0
2010-11-09 11:15:00,26.31,26.32,26.3,26.31,84600.0,16.2388,16.2449,16.2326,16.2388,84600.0
2010-11-09 11:20:00,26.31,26.32,26.29,26.32,79200.0,16.2388,16.2449,16.2264,16.2449,79200.0
2010-11-09 11:25:00,26.32,26.36,26.31,26.34,118900.0,16.2449,16.2696,16.2388,16.2573,118900.0
2010-11-09 11:30:00,26.33,26.34,26.32,26.33,35000.0,16.2511,16.2573,16.2449,16.2511,35000.0
2010-11-09 11:35:00,26.34,26.39,26.33,26.36,56200.0,16.2573,16.2881,16.2511,16.2696,56200.0
2010-11-09 11:40:00,26.37,26.38,26.34,26.35,99700.0,16.2758,16.282,16.2573,16.2635,99700.0
2010-11-09 11:45:00,26.34,26.35,26.31,26.32,28300.0,16.2573,16.2635,16.2388,16.2449,28300.0
2010-11-09 11:50:00,26.31,26.33,26.28,26.29,96600.0,16.2388,16.2511,16.2203,16.2264,96600.0
2010-11-09 11:55:00,26.29,26.29,26.26,26.26,59100.0,16.2264,16.2264,16.2079,16.2079,59100.0
2010-11-09 12:00:00,26.26,26.27,26.22,26.22,114400.0,16.2079,16.2141,16.1832,16.1832,114400.0
2010-11-09 12:05:00,26.23,26.25,26.22,26.25,43900.0,16.1894,16.2017,16.1832,16.2017,43900.0
2010-11-09 12:10:00,26.26,26.27,26.25,26.26,48100.0,16.2079,16.2141,16.2017,16.2079,48100.0
2010-11-09 12:15:00,26.26,26.3,26.26,26.3,40300.0,16.2079,16.2326,16.2079,16.2326,40300.0
2010-11-09 12:20:00,26.3,26.3,26.29,26.29,21600.0,16.2326,16.2326,16.2264,16.2264,21600.0
2010-11-09 12:25:00,26.29,26.3,26.28,26.29,35900.0,16.2264,16.2326,16.2203,16.2264,35900.0
2010-11-09 12:30:00,26.29,26.3,26.27,26.29,60700.0,16.2264,16.2326,16.2141,16.2264,60700.0
2010-11-09 12:35:00,26.29,26.3,26.28,26.29,51400.0,16.2264,16.2326,16.2203,16.2264,51400.0
2010-11-09 12:40:00,26.28,26.3,26.28,26.29,61100.0,16.2203,16.2326,16.2203,16.2264,61100.0
2010-11-09 12:45:00,26.29,26.3,26.28,26.29,45500.0,16.2264,16.2326,16.2203,16.2264,45500.0
2010-11-09 12:50:00,26.29,26.31,26.28,26.31,48800.0,16.2264,16.2388,16.2203,16.2388,48800.0
2010-11-09 12:55:00,26.31,26.35,26.31,26.33,39400.0,16.2388,16.2635,16.2388,16.2511,39400.0
2010-11-09 13:00:00,26.33,26.36,26.33,26.36,149200.0,16.2511,16.2696,16.2511,16.2696,149200.0
2010-11-09 13:05:00,26.36,26.39,26.36,26.39,36800.0,16.2696,16.2881,16.2696,16.2881,36800.0
2010-11-09 13:10:00,26.39,26.41,26.38,26.4,82300.0,16.2881,16.3005,16.282,16.2943,82300.0
2010-11-09 13:15:00,26.4,26.4,26.36,26.36,78100.0,16.2943,16.2943,16.2696,16.2696,78100.0
2010-11-09 13:20:00,26.35,26.36,26.32,26.32,53600.0,16.2635,16.2696,16.2449,16.2449,53600.0
2010-11-09 13:25:00,26.32,26.33,26.29,26.3,70300.0,16.2449,16.2511,16.2264,16.2326,70300.0
2010-11-09 13:30:00,26.3,26.32,26.28,26.31,61000.0,16.2326,16.2449,16.2203,16.2388,61000.0
2010-11-09 13:35:00,26.31,26.32,26.27,26.27,52800.0,16.2388,16.2449,16.2141,16.2141,52800.0
2010-11-09 13:40:00,26.28,26.29,26.25,26.29,125000.0,16.2203,16.2264,16.2017,16.2264,125000.0
2010-11-09 13:45:00,26.29,26.31,26.27,26.3,95300.0,16.2264,16.2388,16.2141,16.2326,95300.0
2010-11-09 13:50:00,26.3,26.32,26.29,26.31,39800.0,16.2326,16.2449,16.2264,16.2388,39800.0
2010-11-09 13:55:00,26.3,26.31,26.28,26.28,68700.0,16.2326,16.2388,16.2203,16.2203,68700.0
2010-11-09 14:00:00,26.29,26.31,26.28,26.3,209500.0,16.2264,16.2388,16.2203,16.2326,209500.0
2010-11-09 14:05:00,26.3,26.32,26.28,26.32,118600.0,16.2326,16.2449,16.2203,16.2449,118600.0
2010-11-09 14:10:00,26.32,26.32,26.3,26.32,38500.0,16.2449,16.2449,16.2326,16.2449,38500.0
2010-11-09 14:15:00,26.32,26.35,26.3,26.3,87200.0,16.2449,16.2635,16.2326,16.2326,87200.0
2010-11-09 14:20:00,26.3,26.31,26.29,26.3,101400.0,16.2326,16.2388,16.2264,16.2326,101400.0
2010-11-09 14:25:00,26.3,26.32,26.28,26.29,116900.0,16.2326,16.2449,16.2203,16.2264,116900.0
2010-11-09 14:30:00,26.29,26.3,26.28,26.3,51300.0,16.2264,16.2326,16.2203,16.2326,51300.0
2010-11-09 14:35:00,26.29,26.3,26.29,26.3,28200.0,16.2264,16.2326,16.2264,16.2326,28200.0
2010-11-09 14:40:00,26.3,26.3,26.28,26.28,53300.0,16.2326,16.2326,16.2203,16.2203,53300.0
2010-11-09 14:45:00,26.28,26.29,26.28,26.28,96600.0,16.2203,16.2264,16.2203,16.2203,96600.0
2010-11-09 14:50:00,26.28,26.29,26.26,26.26,81300.0,16.2203,16.2264,16.2079,16.2079,81300.0
2010-11-09 14:55:00,26.26,26.27,26.25,26.25,63200.0,16.2079,16.2141,16.2017,16.2017,63200.0
2010-11-09 15:00:00,26.25,26.26,26.23,26.25,165300.0,16.2017,16.2079,16.1894,16.2017,165300.0
2010-11-09 15:05:00,26.26,26.26,26.24,26.26,97400.0,16.2079,16.2079,16.1956,16.2079,97400.0
2010-11-09 15:10:00,26.26,26.26,26.23,26.25,159100.0,16.2079,16.2079,16.1894,16.2017,159100.0
2010-11-09 15:15:00,26.25,26.26,26.24,26.26,47700.0,16.2017,16.2079,16.1956,16.2079,47700.0
2010-11-09 15:20:00,26.26,26.26,26.23,26.23,105600.0,16.2079,16.2079,16.1894,16.1894,105600.0
2010-11-09 15:25:00,26.23,26.26,26.23,26.24,113700.0,16.1894,16.2079,16.1894,16.1956,113700.0
2010-11-09 15:30:00,26.24,26.26,26.23,26.26,76300.0,16.1956,16.2079,16.1894,16.2079,76300.0
2010-11-09 15:35:00,26.25,26.26,26.22,26.23,160900.0,16.2017,16.2079,16.1832,16.1894,160900.0
2010-11-09 15:40:00,26.24,26.24,26.22,26.22,135400.0,16.1956,16.1956,16.1832,16.1832,135400.0
2010-11-09 15:45:00,26.22,26.23,26.17,26.17,277700.0,16.1832,16.1894,16.1524,16.1524,277700.0
2010-11-09 15:50:00,26.19,26.2,26.17,26.18,264900.0,16.1647,16.1709,16.1524,16.1585,264900.0
2010-11-09 15:55:00,26.18,26.25,26.17,26.24,473600.0,16.1585,16.2017,16.1524,16.1956,473600.0
2010-11-10 09:30:00,26.19,26.23,26.15,26.23,426500.0,16.1647,16.1894,16.14,16.1894,426500.0
2010-11-10 09:35:00,26.23,26.24,26.15,26.19,151000.0,16.1894,16.1956,16.14,16.1647,151000.0
2010-11-10 09:40:00,26.19,26.23,26.17,26.23,99700.0,16.1647,16.1894,16.1524,16.1894,99700.0
2010-11-10 09:45:00,26.22,26.24,26.2,26.21,158900.0,16.1832,16.1956,16.1709,16.1771,158900.0
2010-11-10 09:50:00,26.22,26.24,26.21,26.22,77000.0,16.1832,16.1956,16.1771,16.1832,77000.0
2010-11-10 09:55:00,26.23,26.23,26.21,26.21,153200.0,16.1894,16.1894,16.1771,16.1771,153200.0
2010-11-10 10:00:00,26.21,26.22,26.21,26.21,89200.0,16.1771,16.1832,16.1771,16.1771,89200.0
2010-11-10 10:05:00,26.21,26.22,26.19,26.2,135200.0,16.1771,16.1832,16.1647,16.1709,135200.0
2010-11-10 10:10:00,26.2,26.24,26.17,26.19,693300.0,16.1709,16.1956,16.1524,16.1647,693300.0
2010-11-10 10:15:00,26.19,26.2,26.16,26.16,254200.0,16.1647,16.1709,16.1462,16.1462,254200.0
2010-11-10 10:20:00,26.16,26.17,26.15,26.15,97700.0,16.1462,16.1524,16.14,16.14,97700.0
2010-11-10 10:25:00,26.15,26.16,26.12,26.15,243900.0,16.14,16.1462,16.1215,16.14,243900.0
2010-11-10 10:30:00,26.15,26.23,26.15,26.22,205900.0,16.14,16.1894,16.14,16.1832,205900.0
2010-11-10 10:35:00,26.23,26.25,26.21,26.25,210800.0,16.1894,16.2017,16.1771,16.2017,210800.0
2010-11-10 10:40:00,26.25,26.29,26.24,26.29,193400.0,16.2017,16.2264,16.1956,16.2264,193400.0
2010-11-10 10:45:00,26.28,26.28,26.23,26.28,254700.0,16.2203,16.2203,16.1894,16.2203,254700.0
2010-11-10 10:50:00,26.27,26.29,26.25,26.25,175300.0,16.2141,16.2264,16.2017,16.2017,175300.0
2010-11-10 10:55:00,26.25,26.26,26.24,26.25,182100.0,16.2017,16.2079,16.1956,16.2017,182100.0
2010-11-10 11:00:00,26.25,26.25,26.18,26.18,68500.0,16.2017,16.2017,16.1585,16.1585,68500.0
2010-11-10 11:05:00,26.19,26.19,26.14,26.16,93300.0,16.1647,16.1647,16.1338,16.1462,93300.0
2010-11-10 11:10:00,26.16,26.21,26.15,26.2,73500.0,16.1462,16.1771,16.14,16.1709,73500.0
2010-11-10 11:15:00,26.2,26.21,26.19,26.21,50800.0,16.1709,16.1771,16.1647,16.1771,50800.0
2010-11-10 11:20:00,26.21,26.21,26.16,26.18,82300.0,16.1771,16.1771,16.1462,16.1585,82300.0
2010-11-10 11:25:00,26.17,26.21,26.17,26.2,28000.0,16.1524,16.1771,16.1524,16.1709,28000.0
2010-11-10 11:30:00,26.21,26.24,26.2,26.24,77200.0,16.1771,16.1956,16.1709,16.1956,77200.0
2010-11-10 11:35:00,26.24,26.29,26.24,26.29,44500.0,16.1956,16.2264,16.1956,16.2264,44500.0
2010-11-10 11:40:00,26.29,26.31,26.28,26.3,88200.0,16.2264,16.2388,16.2203,16.2326,88200.0
2010-11-10 11:45:00,26.3,26.31,26.3,26.3,43500.0,16.2326,16.2388,16.2326,16.2326,43500.0
2010-11-10 11:50:00,26.3,26.34,26.3,26.32,60500.0,16.2326,16.2573,16.2326,16.2449,60500.0
2010-11-10 11:55:00,26.31,26.33,26.27,26.27,156900.0,16.2388,16.2511,16.2141,16.2141,156900.0
2010-11-10 12:00:00,26.27,26.29,26.26,26.27,29200.0,16.2141,16.2264,16.2079,16.2141,29200.0
2010-11-10 12:05:00,26.26,26.3,26.26,26.29,91300.0,16.2079,16.2326,16.2079,16.2264,91300.0
2010-11-10 12:10:00,26.28,26.29,26.26,26.27,50500.0,16.2203,16.2264,16.2079,16.2141,50500.0
2010-11-10 12:15:00,26.27,26.27,26.25,26.25,58200.0,16.2141,16.2141,16.2017,16.2017,58200.0
2010-11-10 12:20:00,26.25,26.27,26.25,26.25,47900.0,16.2017,16.2141,16.2017,16.2017,47900.0
2010-11-10 12:25:00,26.26,26.27,26.25,26.26,23700.0,16.2079,16.2141,16.2017,16.2079,23700.0
2010-11-10 12:30:00,26.26,26.27,26.25,26.27,53400.0,16.2079,16.2141,16.2017,16.2141,53400.0
2010-11-10 12:35:00,26.26,26.26,26.25,26.25,17500.0,16.2079,16.2079,16.2017,16.2017,17500.0
2010-11-10 12:40:00,26.25,26.28,26.25,26.27,48100.0,16.2017,16.2203,16.2017,16.2141,48100.0
2010-11-10 12:45:00,26.27,26.27,26.26,26.27,7500.0,16.2141,16.2141,16.2079,16.2141,7500.0
2010-11-10 12:50:00,26.27,26.35,26.26,26.35,156600.0,16.2141,16.2635,16.2079,16.2635,156600.0
2010-11-10 12:55:00,26.35,26.36,26.32,26.32,108300.0,16.2635,16.2696,16.2449,16.2449,108300.0
2010-11-10 13:00:00,26.32,26.32,26.26,26.29,57000.0,16.2449,16.2449,16.2079,16.2264,57000.0
2010-11-10 13:05:00,26.29,26.33,26.28,26.31,68200.0,16.2264,16.2511,16.2203,16.2388,68200.0
2010-11-10 13:10:00,26.31,26.32,26.3,26.31,24200.0,16.2388,16.2449,16.2326,16.2388,24200.0
2010-11-10 13:15:00,26.31,26.34,26.29,26.34,56700.0,16.2388,16.2573,16.2264,16.2573,56700.0
2010-11-10 13:20:00,26.34,26.37,26.33,26.34,58900.0,16.2573,16.2758,16.2511,16.2573,58900.0
2010-11-10 13:25:00,26.34,26.36,26.33,26.33,32700.0,16.2573,16.2696,16.2511,16.2511,32700.0
2010-11-10 13:30:00,26.34,26.36,26.33,26.33,34000.0,16.2573,16.2696,16.2511,16.2511,34000.0
2010-11-10 13:35:00,26.33,26.35,26.33,26.34,26600.0,16.2511,16.2635,16.2511,16.2573,26600.0
2010-11-10 13:40:00,26.34,26.35,26.33,26.33,33400.0,16.2573,16.2635,16.2511,16.2511,33400.0
2010-11-10 13:45:00,26.33,26.36,26.33,26.33,43400.0,16.2511,16.2696,16.2511,16.2511,43400.0
2010-11-10 13:50:00,26.33,26.33,26.29,26.29,83200.0,16.2511,16.2511,16.2264,16.2264,83200.0
2010-11-10 13:55:00,26.29,26.34,26.29,26.31,58200.0,16.2264,16.2573,16.2264,16.2388,58200.0
2010-11-10 14:00:00,26.31,26.37,26.31,26.36,101600.0,16.2388,16.2758,16.2388,16.2696,101600.0
2010-11-10 14:05:00,26.37,26.41,26.36,26.4,102400.0,16.2758,16.3005,16.2696,16.2943,102400.0
2010-11-10 14:10:00,26.39,26.4,26.35,26.35,51300.0,16.2881,16.2943,16.2635,16.2635,51300.0
2010-11-10 14:15:00,26.36,26.37,26.34,26.35,70500.0,16.2696,16.2758,16.2573,16.2635,70500.0
2010-11-10 14:20:00,26.35,26.36,26.33,26.35,48900.0,16.2635,16.2696,16.2511,16.2635,48900.0
2010-11-10 14:25:00,26.34,26.36,26.34,26.35,41100.0,16.2573,16.2696,16.2573,16.2635,41100.0
2010-11-10 14:30:00,26.36,26.36,26.33,26.35,58100.0,16.2696,16.2696,16.2511,16.2635,58100.0
2010-11-10 14:35:00,26.35,26.35,26.34,26.35,37400.0,16.2635,16.2635,16.2573,16.2635,37400.0
2010-11-10 14:40:00,26.35,26.36,26.32,26.35,42200.0,16.2635,16.2696,16.2449,16.2635,42200.0
2010-11-10 14:45:00,26.35,26.37,26.34,26.34,42700.0,16.2635,16.2758,16.2573,16.2573,42700.0
2010-11-10 14:50:00,26.34,26.38,26.34,26.37,59100.0,16.2573,16.282,16.2573,16.2758,59100.0
2010-11-10 14:55:00,26.37,26.38,26.34,26.36,94900.0,16.2758,16.282,16.2573,16.2696,94900.0
2010-11-10 15:00:00,26.37,26.38,26.34,26.35,59600.0,16.2758,16.282,16.2573,16.2635,59600.0
2010-11-10 15:05:00,26.35,26.35,26.31,26.31,118400.0,16.2635,16.2635,16.2388,16.2388,118400.0
2010-11-10 15:10:00,26.31,26.36,26.3,26.35,96100.0,16.2388,16.2696,16.2326,16.2635,96100.0
2010-11-10 15:15:00,26.35,26.35,26.32,26.33,59200.0,16.2635,16.2635,16.2449,16.2511,59200.0
2010-11-10 15:20:00,26.33,26.34,26.32,26.33,74300.0,16.2511,16.2573,16.2449,16.2511,74300.0
2010-11-10 15:25:00,26.33,26.35,26.33,26.33,95500.0,16.2511,16.2635,16.2511,16.2511,95500.0
2010-11-10 15:30:00,26.34,26.36,26.32,26.33,122500.0,16.2573,16.2696,16.2449,16.2511,122500.0
2010-11-10 15:35:00,26.33,26.34,26.32,26.33,73500.0,16.2511,16.2573,16.2449,16.2511,73500.0
2010-11-10 15:40:00,26.32,26.33,26.32,26.33,66200.0,16.2449,16.2511,16.2449,16.2511,66200.0
2010-11-10 15:45:00,26.32,26.35,26.29,26.31,313100.0,16.2449,16.2635,16.2264,16.2388,313100.0
2010-11-10 15:50:00,26.3,26.33,26.3,26.32,146400.0,16.2326,16.2511,16.2326,16.2449,146400.0
2010-11-10 15:55:00,26.33,26.33,26.31,26.32,299800.0,16.2511,16.2511,16.2388,16.2449,299800.0
2010-11-11 09:30:00,26.23,26.31,26.15,26.3,192800.0,16.1894,16.2388,16.14,16.2326,192800.0
2010-11-11 09:35:00,26.31,26.31,26.23,26.27,68400.0,16.2388,16.2388,16.1894,16.2141,68400.0
2010-11-11 09:40:00,26.26,26.27,26.15,26.18,86300.0,16.2079,16.2141,16.14,16.1585,86300.0
2010-11-11 09:45:00,26.17,26.2,26.14,26.17,52700.0,16.1524,16.1709,16.1338,16.1524,52700.0
2010-11-11 09:50:00,26.17,26.2,26.15,26.19,62900.0,16.1524,16.1709,16.14,16.1647,62900.0
2010-11-11 09:55:00,26.19,26.24,26.19,26.21,70000.0,16.1647,16.1956,16.1647,16.1771,70000.0
2010-11-11 10:00:00,26.2,26.22,26.17,26.2,90500.0,16.1709,16.1832,16.1524,16.1709,90500.0
2010-11-11 10:05:00,26.21,26.23,26.18,26.22,69900.0,16.1771,16.1894,16.1585,16.1832,69900.0
2010-11-11 10:10:00,26.23,26.23,26.19,26.19,49400.0,16.1894,16.1894,16.1647,16.1647,49400.0
2010-11-11 10:15:00,26.2,26.22,26.18,26.21,66300.0,16.1709,16.1832,16.1585,16.1771,66300.0
2010-11-11 10:20:00,26.21,26.21,26.16,26.17,45200.0,16.1771,16.1771,16.1462,16.1524,45200.0
2010-11-11 10:25:00,26.16,26.2,26.16,26.18,106900.0,16.1462,16.1709,16.1462,16.1585,106900.0
2010-11-11 10:30:00,26.17,26.18,26.16,26.17,43100.0,16.1524,16.1585,16.1462,16.1524,43100.0
2010-11-11 10:35:00,26.17,26.18,26.15,26.17,67000.0,16.1524,16.1585,16.14,16.1524,67000.0
2010-11-11 10:40:00,26.17,26.2,26.15,26.18,86000.0,16.1524,16.1709,16.14,16.1585,86000.0
2010-11-11 10:45:00,26.17,26.18,26.16,26.17,37000.0,16.1524,16.1585,16.1462,16.1524,37000.0
2010-11-11 10:50:00,26.16,26.21,26.15,26.21,68000.0,16.1462,16.1771,16.14,16.1771,68000.0
2010-11-11 10:55:00,26.21,26.25,26.2,26.21,87700.0,16.1771,16.2017,16.1709,16.1771,87700.0
2010-11-11 11:00:00,26.21,26.22,26.2,26.2,36800.0,16.1771,16.1832,16.1709,16.1709,36800.0
2010-11-11 11:05:00,26.2,26.24,26.19,26.19,78600.0,16.1709,16.1956,16.1647,16.1647,78600.0
2010-11-11 11:10:00,26.19,26.24,26.19,26.24,82000.0,16.1647,16.1956,16.1647,16.1956,82000.0
2010-11-11 11:15:00,26.23,26.25,26.23,26.25,38000.0,16.1894,16.2017,16.1894,16.2017,38000.0
2010-11-11 11:20:00,26.25,26.26,26.22,26.22,41800.0,16.2017,16.2079,16.1832,16.1832,41800.0
2010-11-11 11:25:00,26.22,26.23,26.19,26.19,62900.0,16.1832,16.1894,16.1647,16.1647,62900.0
2010-11-11 11:30:00,26.19,26.24,26.18,26.21,59500.0,16.1647,16.1956,16.1585,16.1771,59500.0
2010-11-11 11:35:00,26.21,26.23,26.2,26.22,63700.0,16.1771,16.1894,16.1709,16.1832,63700.0
2010-11-11 11:40:00,26.22,26.22,26.16,26.17,104000.0,16.1832,16.1832,16.1462,16.1524,104000.0
2010-11-11 11:45:00,26.17,26.18,26.16,26.17,59200.0,16.1524,16.1585,16.1462,16.1524,59200.0
2010-11-11 11:50:00,26.17,26.19,26.15,26.18,74400.0,16.1524,16.1647,16.14,16.1585,74400.0
2010-11-11 11:55:00,26.19,26.19,26.17,26.17,22600.0,16.1647,16.1647,16.1524,16.1524,22600.0
2010-11-11 12:00:00,26.17,26.18,26.17,26.17,9300.0,16.1524,16.1585,16.1524,16.1524,9300.0
2010-11-11 12:05:00,26.17,26.21,26.16,26.16,71800.0,16.1524,16.1771,16.1462,16.1462,71800.0
2010-11-11 12:10:00,26.17,26.2,26.16,26.19,47900.0,16.1524,16.1709,16.1462,16.1647,47900.0
2010-11-11 12:15:00,26.2,26.21,26.18,26.18,23800.0,16.1709,16.1771,16.1585,16.1585,23800.0
2010-11-11 12:20:00,26.19,26.21,26.18,26.21,23400.0,16.1647,16.1771,16.1585,16.1771,23400.0
2010-11-11 12:25:00,26.21,26.22,26.19,26.21,59000.0,16.1771,16.1832,16.1647,16.1771,59000.0
2010-11-11 12:30:00,26.21,26.23,26.2,26.2,30300.0,16.1771,16.1894,16.1709,16.1709,30300.0
2010-11-11 12:35:00,26.2,26.21,26.18,26.2,42200.0,16.1709,16.1771,16.1585,16.1709,42200.0
2010-11-11 12:40:00,26.19,26.23,26.19,26.22,43400.0,16.1647,16.1894,16.1647,16.1832,43400.0
2010-11-11 12:45:00,26.22,26.24,26.21,26.21,45700.0,16.1832,16.1956,16.1771,16.1771,45700.0
2010-11-11 12:50:00,26.21,26.22,26.17,26.2,69100.0,16.1771,16.1832,16.1524,16.1709,69100.0
2010-11-11 12:55:00,26.19,26.25,26.18,26.25,95500.0,16.1647,16.2017,16.1585,16.2017,95500.0
2010-11-11 13:00:00,26.24,26.25,26.21,26.22,46700.0,16.1956,16.2017,16.1771,16.1832,46700.0
2010-11-11 13:05:00,26.22,26.25,26.22,26.25,12000.0,16.1832,16.2017,16.1832,16.2017,12000.0
2010-11-11 13:10:00,26.24,26.26,26.24,26.25,39200.0,16.1956,16.2079,16.1956,16.2017,39200.0
2010-11-11 13:15:00,26.25,26.26,26.24,26.25,34900.0,16.2017,16.2079,16.1956,16.2017,34900.0
2010-11-11 13:20:00,26.24,26.25,26.23,26.24,18900.0,16.1956,16.2017,16.1894,16.1956,18900.0
2010-11-11 13:25:00,26.23,26.26,26.23,26.24,46600.0,16.1894,16.2079,16.1894,16.1956,46600.0
2010-11-11 13:30:00,26.24,26.26,26.23,26.26,34500.0,16.1956,16.2079,16.1894,16.2079,34500.0
2010-11-11 13:35:00,26.26,26.28,26.25,26.26,42500.0,16.2079,16.2203,16.2017,16.2079,42500.0
2010-11-11 13:40:00,26.27,26.29,26.26,26.26,67800.0,16.2141,16.2264,16.2079,16.2079,67800.0
2010-11-11 13:45:00,26.27,26.27,26.23,26.24,38600.0,16.2141,16.2141,16.1894,16.1956,38600.0
2010-11-11 13:50:00,26.24,26.26,26.23,26.23,29600.0,16.1956,16.2079,16.1894,16.1894,29600.0
2010-11-11 13:55:00,26.24,26.26,26.23,26.25,29000.0,16.1956,16.2079,16.1894,16.2017,29000.0
2010-11-11 14:00:00,26.24,26.25,26.23,26.23,17500.0,16.1956,16.2017,16.1894,16.1894,17500.0
2010-11-11 14:05:00,26.24,26.24,26.22,26.23,28600.0,16.1956,16.1956,16.1832,16.1894,28600.0
2010-11-11 14:10:00,26.22,26.25,26.22,26.25,40700.0,16.1832,16.2017,16.1832,16.2017,40700.0
2010-11-11 14:15:00,26.25,26.28,26.24,26.27,46900.0,16.2017,16.2203,16.1956,16.2141,46900.0
2010-11-11 14:20:00,26.27,26.29,26.27,26.28,32100.0,16.2141,16.2264,16.2141,16.2203,32100.0
2010-11-11 14:25:00,26.27,26.28,26.27,26.27,13600.0,16.2141,16.2203,16.2141,16.2141,13600.0
2010-11-11 14:30:00,26.28,26.3,26.27,26.3,59900.0,16.2203,16.2326,16.2141,16.2326,59900.0
2010-11-11 14:35:00,26.3,26.3,26.28,26.28,15500.0,16.2326,16.2326,16.2203,16.2203,15500.0
2010-11-11 14:40:00,26.28,26.29,26.25,26.25,37000.0,16.2203,16.2264,16.2017,16.2017,37000.0
2010-11-11 14:45:00,26.25,26.26,26.24,26.25,88500.0,16.2017,16.2079,16.1956,16.2017,88500.0
2010-11-11 14:50:00,26.25,26.26,26.23,26.23,63400.0,16.2017,16.2079,16.1894,16.1894,63400.0
2010-11-11 14:55:00,26.23,26.24,26.22,26.22,61400.0,16.1894,16.1956,16.1832,16.1832,61400.0
2010-11-11 15:00:00,26.23,26.26,26.22,26.23,108500.0,16.1894,16.2079,16.1832,16.1894,108500.0
2010-11-11 15:05:00,26.22,26.26,26.22,26.25,43600.0,16.1832,16.2079,16.1832,16.2017,43600.0
2010-11-11 15:10:00,26.25,26.26,26.23,26.23,48200.0,16.2017,16.2079,16.1894,16.1894,48200.0
2010-11-11 15:15:00,26.23,26.26,26.23,26.24,66000.0,16.1894,16.2079,16.1894,16.1956,66000.0
2010-11-11 15:20:00,26.25,26.25,26.22,26.22,134700.0,16.2017,16.2017,16.1832,16.1832,134700.0
2010-11-11 15:25:00,26.22,26.26,26.21,26.25,85000.0,16.1832,16.2079,16.1771,16.2017,85000.0
2010-11-11 15:30:00,26.26,26.26,26.22,26.23,90700.0,16.2079,16.2079,16.1832,16.1894,90700.0
2010-11-11 15:35:00,26.23,26.25,26.22,26.25,107400.0,16.1894,16.2017,16.1832,16.2017,107400.0
2010-11-11 15:40:00,26.25,26.25,26.22,26.23,139000.0,16.2017,16.2017,16.1832,16.1894,139000.0
2010-11-11 15:45:00,26.23,26.24,26.21,26.24,166100.0,16.1894,16.1956,16.1771,16.1956,166100.0
2010-11-11 15:50:00,26.23,26.24,26.21,26.21,144700.0,16.1894,16.1956,16.1771,16.1771,144700.0
2010-11-11 15:55:00,26.22,26.26,26.2,26.26,362600.0,16.1832,16.2079,16.1709,16.2079,362600.0
2010-11-12 09:30:00,26.2,26.26,26.1,26.26,327000.0,16.1709,16.2079,16.1092,16.2079,327000.0
2010-11-12 09:35:00,26.26,26.31,26.25,26.25,202200.0,16.2079,16.2388,16.2017,16.2017,202200.0
2010-11-12 09:40:00,26.25,26.27,26.2,26.27,161400.0,16.2017,16.2141,16.1709,16.2141,161400.0
2010-11-12 09:45:00,26.27,26.27,26.22,26.22,179900.0,16.2141,16.2141,16.1832,16.1832,179900.0
2010-11-12 09:50:00,26.22,26.29,26.21,26.29,168800.0,16.1832,16.2264,16.1771,16.2264,168800.0
2010-11-12 09:55:00,26.28,26.34,26.24,26.31,140300.0,16.2203,16.2573,16.1956,16.2388,140300.0
2010-11-12 10:00:00,26.31,26.35,26.28,26.29,133500.0,16.2388,16.2635,16.2203,16.2264,133500.0
2010-11-12 10:05:00,26.29,26.3,26.27,26.29,61300.0,16.2264,16.2326,16.2141,16.2264,61300.0
2010-11-12 10:10:00,26.29,26.3,26.26,26.28,120100.0,16.2264,16.2326,16.2079,16.2203,120100.0
2010-11-12 10:15:00,26.28,26.32,26.27,26.28,179700.0,16.2203,16.2449,16.2141,16.2203,179700.0
2010-11-12 10:20:00,26.28,26.28,26.23,26.24,63400.0,16.2203,16.2203,16.1894,16.1956,63400.0
2010-11-12 10:25:00,26.24,26.26,26.21,26.23,82800.0,16.1956,16.2079,16.1771,16.1894,82800.0
2010-11-12 10:30:00,26.22,26.24,26.19,26.22,72400.0,16.1832,16.1956,16.1647,16.1832,72400.0
2010-11-12 10:35:00,26.23,26.23,26.15,26.19,158200.0,16.1894,16.1894,16.14,16.1647,158200.0
2010-11-12 10:40:00,26.19,26.21,26.15,26.21,174900.0,16.1647,16.1771,16.14,16.1771,174900.0
2010-11-12 10:45:00,26.2,26.3,26.2,26.25,282800.0,16.1709,16.2326,16.1709,16.2017,282800.0
2010-11-12 10:50:00,26.25,26.29,26.22,26.23,148400.0,16.2017,16.2264,16.1832,16.1894,148400.0
2010-11-12 10:55:00,26.23,26.28,26.22,26.26,71500.0,16.1894,16.2203,16.1832,16.2079,71500.0
2010-11-12 11:00:00,26.25,26.25,26.24,26.24,42900.0,16.2017,16.2017,16.1956,16.1956,42900.0
2010-11-12 11:05:00,26.24,26.26,26.21,26.23,122500.0,16.1956,16.2079,16.1771,16.1894,122500.0
2010-11-12 11:10:00,26.24,26.26,26.23,26.26,47700.0,16.1956,16.2079,16.1894,16.2079,47700.0
2010-11-12 11:15:00,26.26,26.31,26.25,26.27,249600.0,16.2079,16.2388,16.2017,16.2141,249600.0
2010-11-12 11:20:00,26.27,26.29,26.26,26.27,54400.0,16.2141,16.2264,16.2079,16.2141,54400.0
2010-11-12 11:25:00,26.28,26.31,26.27,26.31,95700.0,16.2203,16.2388,16.2141,16.2388,95700.0
2010-11-12 11:30:00,26.31,26.33,26.29,26.29,130900.0,16.2388,16.2511,16.2264,16.2264,130900.0
2010-11-12 11:35:00,26.28,26.3,26.26,26.29,54000.0,16.2203,16.2326,16.2079,16.2264,54000.0
2010-11-12 11:40:00,26.29,26.31,26.29,26.29,19700.0,16.2264,16.2388,16.2264,16.2264,19700.0
2010-11-12 11:45:00,26.29,26.3,26.27,26.29,63300.0,16.2264,16.2326,16.2141,16.2264,63300.0
2010-11-12 11:50:00,26.29,26.29,26.24,26.25,78800.0,16.2264,16.2264,16.1956,16.2017,78800.0
2010-11-12 11:55:00,26.25,26.29,26.25,26.29,53500.0,16.2017,16.2264,16.2017,16.2264,53500.0
2010-11-12 12:00:00,26.29,26.29,26.25,26.26,72800.0,16.2264,16.2264,16.2017,16.2079,72800.0
2010-11-12 12:05:00,26.27,26.29,26.26,26.28,56800.0,16.2141,16.2264,16.2079,16.2203,56800.0
2010-11-12 12:10:00,26.28,26.3,26.27,26.3,53200.0,16.2203,16.2326,16.2141,16.2326,53200.0
2010-11-12 12:15:00,26.29,26.29,26.26,26.27,55100.0,16.2264,16.2264,16.2079,16.2141,55100.0
2010-11-12 12:20:00,26.28,26.28,26.25,26.27,77800.0,16.2203,16.2203,16.2017,16.2141,77800.0
2010-11-12 12:25:00,26.27,26.27,26.24,26.24,81800.0,16.2141,16.2141,16.1956,16.1956,81800.0
2010-11-12 12:30:00,26.25,26.27,26.24,26.25,76100.0,16.2017,16.2141,16.1956,16.2017,76100.0
2010-11-12 12:35:00,26.25,26.27,26.24,26.24,109400.0,16.2017,16.2141,16.1956,16.1956,109400.0
2010-11-12 12:40:00,26.25,26.26,26.24,26.25,43200.0,16.2017,16.2079,16.1956,16.2017,43200.0
2010-11-12 12:45:00,26.25,26.25,26.24,26.24,21900.0,16.2017,16.2017,16.1956,16.1956,21900.0
2010-11-12 12:50:00,26.24,26.24,26.18,26.18,150100.0,16.1956,16.1956,16.1585,16.1585,150100.0
2010-11-12 12:55:00,26.19,26.2,26.16,26.17,100100.0,16.1647,16.1709,16.1462,16.1524,100100.0
2010-11-12 13:00:00,26.17,26.18,26.15,26.18,65700.0,16.1524,16.1585,16.14,16.1585,65700.0
2010-11-12 13:05:00,26.19,26.2,26.17,26.19,103200.0,16.1647,16.1709,16.1524,16.1647,103200.0
2010-11-12 13:10:00,26.2,26.21,26.19,26.19,77800.0,16.1709,16.1771,16.1647,16.1647,77800.0
2010-11-12 13:15:00,26.2,26.2,26.18,26.19,75300.0,16.1709,16.1709,16.1585,16.1647,75300.0
2010-11-12 13:20:00,26.18,26.21,26.17,26.19,75300.0,16.1585,16.1771,16.1524,16.1647,75300.0
2010-11-12 13:25:00,26.19,26.22,26.18,26.2,58900.0,16.1647,16.1832,16.1585,16.1709,58900.0
2010-11-12 13:30:00,26.2,26.2,26.18,26.18,57200.0,16.1709,16.1709,16.1585,16.1585,57200.0
2010-11-12 13:35:00,26.18,26.21,26.18,26.19,118600.0,16.1585,16.1771,16.1585,16.1647,118600.0
2010-11-12 13:40:00,26.19,26.21,26.17,26.19,139400.0,16.1647,16.1771,16.1524,16.1647,139400.0
2010-11-12 13:45:00,26.19,26.19,26.15,26.16,37200.0,16.1647,16.1647,16.14,16.1462,37200.0
2010-11-12 13:50:00,26.15,26.17,26.15,26.16,52300.0,16.14,16.1524,16.14,16.1462,52300.0
2010-11-12 13:55:00,26.16,26.17,26.15,26.15,45500.0,16.1462,16.1524,16.14,16.14,45500.0
2010-11-12 14:00:00,26.15,26.18,26.15,26.17,57900.0,16.14,16.1585,16.14,16.1524,57900.0
2010-11-12 14:05:00,26.18,26.18,26.13,26.15,113000.0,16.1585,16.1585,16.1277,16.14,113000.0
2010-11-12 14:10:00,26.15,26.16,26.15,26.15,49800.0,16.14,16.1462,16.14,16.14,49800.0
2010-11-12 14:15:00,26.15,26.16,26.15,26.15,22200.0,16.14,16.1462,16.14,16.14,22200.0
2010-11-12 14:20:00,26.15,26.16,26.13,26.13,80900.0,16.14,16.1462,16.1277,16.1277,80900.0
2010-11-12 14:25:00,26.13,26.14,26.12,26.12,68500.0,16.1277,16.1338,16.1215,16.1215,68500.0
2010-11-12 14:30:00,26.12,26.13,26.07,26.1,184400.0,16.1215,16.1277,16.0906,16.1092,184400.0
2010-11-12 14:35:00,26.09,26.1,26.07,26.07,139900.0,16.103,16.1092,16.0906,16.0906,139900.0
2010-11-12 14:40:00,26.07,26.07,26.04,26.05,117300.0,16.0906,16.0906,16.0721,16.0783,117300.0
2010-11-12 14:45:00,26.04,26.05,26.01,26.02,339000.0,16.0721,16.0783,16.0536,16.0598,339000.0
2010-11-12 14:50:00,26.02,26.04,26.0,26.03,318300.0,16.0598,16.0721,16.0474,16.066,318300.0
2010-11-12 14:55:00,26.03,26.03,26.01,26.01,127700.0,16.066,16.066,16.0536,16.0536,127700.0
2010-11-12 15:00:00,26.01,26.02,26.0,26.02,193500.0,16.0536,16.0598,16.0474,16.0598,193500.0
2010-11-12 15:05:00,26.01,26.02,26.01,26.01,75500.0,16.0536,16.0598,16.0536,16.0536,75500.0
2010-11-12 15:10:00,26.01,26.02,26.01,26.01,40500.0,16.0536,16.0598,16.0536,16.0536,40500.0
2010-11-12 15:15:00,26.01,26.02,26.0,26.0,129600.0,16.0536,16.0598,16.0474,16.0474,129600.0
2010-11-12 15:20:00,26.0,26.04,26.0,26.03,221100.0,16.0474,16.0721,16.0474,16.066,221100.0
2010-11-12 15:25:00,26.03,26.07,26.03,26.06,293000.0,16.066,16.0906,16.066,16.0845,293000.0
2010-11-12 15:30:00,26.06,26.07,26.02,26.04,244500.0,16.0845,16.0906,16.0598,16.0721,244500.0
2010-11-12 15:35:00,26.03,26.05,26.02,26.02,247000.0,16.066,16.0783,16.0598,16.0598,247000.0
2010-11-12 15:40:00,26.02,26.03,26.0,26.0,226100.0,16.0598,16.066,16.0474,16.0474,226100.0
2010-11-12 15:45:00,26.0,26.03,26.0,26.02,307800.0,16.0474,16.066,16.0474,16.0598,307800.0
2010-11-12 15:50:00,26.01,26.02,26.0,26.0,311200.0,16.0536,16.0598,16.0474,16.0474,311200.0
2010-11-12 15:55:00,26.01,26.01,26.0,26.01,644000.0,16.0536,16.0536,16.0474,16.0536,644000.0
2010-11-15 09:30:00,25.97,26.06,25.93,26.05,325700.0,16.0289,16.0845,16.0042,16.0783,325700.0
2010-11-15 09:35:00,26.06,26.19,26.06,26.16,199700.0,16.0845,16.1647,16.0845,16.1462,199700.0
2010-11-15 09:40:00,26.17,26.21,26.1,26.2,260700.0,16.1524,16.1771,16.1092,16.1709,260700.0
2010-11-15 09:45:00,26.21,26.22,26.12,26.12,260300.0,16.1771,16.1832,16.1215,16.1215,260300.0
2010-11-15 09:50:00,26.12,26.15,26.12,26.15,82000.0,16.1215,16.14,16.1215,16.14,82000.0
2010-11-15 09:55:00,26.14,26.17,26.07,26.07,244200.0,16.1338,16.1524,16.0906,16.0906,244200.0
2010-11-15 10:00:00,26.06,26.09,26.04,26.07,95400.0,16.0845,16.103,16.0721,16.0906,95400.0
2010-11-15 10:05:00,26.08,26.1,26.06,26.08,173300.0,16.0968,16.1092,16.0845,16.0968,173300.0
2010-11-15 10:10:00,26.08,26.11,26.08,26.11,103900.0,16.0968,16.1153,16.0968,16.1153,103900.0
2010-11-15 10:15:00,26.11,26.18,26.1,26.17,118000.0,16.1153,16.1585,16.1092,16.1524,118000.0
2010-11-15 10:20:00,26.18,26.23,26.17,26.23,125200.0,16.1585,16.1894,16.1524,16.1894,125200.0
2010-11-15 10:25:00,26.22,26.23,26.2,26.21,118400.0,16.1832,16.1894,16.1709,16.1771,118400.0
2010-11-15 10:30:00,26.21,26.21,26.15,26.16,114000.0,16.1771,16.1771,16.14,16.1462,114000.0
2010-11-15 10:35:00,26.16,26.16,26.14,26.15,124500.0,16.1462,16.1462,16.1338,16.14,124500.0
2010-11-15 10:40:00,26.16,26.16,26.14,26.16,74000.0,16.1462,16.1462,16.1338,16.1462,74000.0
2010-11-15 10:45:00,26.16,26.19,26.16,26.19,64000.0,16.1462,16.1647,16.1462,16.1647,64000.0
2010-11-15 10:50:00,26.19,26.2,26.18,26.2,69400.0,16.1647,16.1709,16.1585,16.1709,69400.0
2010-11-15 10:55:00,26.2,26.24,26.19,26.24,143800.0,16.1709,16.1956,16.1647,16.1956,143800.0
2010-11-15 11:00:00,26.24,26.26,26.23,26.25,186300.0,16.1956,16.2079,16.1894,16.2017,186300.0
2010-11-15 11:05:00,26.25,26.26,26.24,26.25,129000.0,16.2017,16.2079,16.1956,16.2017,129000.0
2010-11-15 11:10:00,26.25,26.25,26.24,26.25,45300.0,16.2017,16.2017,16.1956,16.2017,45300.0
2010-11-15 11:15:00,26.25,26.3,26.25,26.3,114800.0,16.2017,16.2326,16.2017,16.2326,114800.0
2010-11-15 11:20:00,26.3,26.31,26.3,26.31,66300.0,16.2326,16.2388,16.2326,16.2388,66300.0
2010-11-15 11:25:00,26.31,26.31,26.3,26.3,47800.0,16.2388,16.2388,16.2326,16.2326,47800.0
2010-11-15 11:30:00,26.3,26.31,26.3,26.31,97400.0,16.2326,16.2388,16.2326,16.2388,97400.0
2010-11-15 11:35:00,26.31,26.34,26.3,26.34,112800.0,16.2388,16.2573,16.2326,16.2573,112800.0
2010-11-15 11:40:00,26.34,26.38,26.33,26.38,89200.0,16.2573,16.282,16.2511,16.282,89200.0
2010-11-15 11:45:00,26.38,26.43,26.37,26.42,271500.0,16.282,16.3128,16.2758,16.3067,271500.0
2010-11-15 11:50:00,26.43,26.43,26.39,26.39,85700.0,16.3128,16.3128,16.2881,16.2881,85700.0
2010-11-15 11:55:00,26.39,26.4,26.39,26.4,27100.0,16.2881,16.2943,16.2881,16.2943,27100.0
2010-11-15 12:00:00,26.4,26.4,26.39,26.4,60800.0,16.2943,16.2943,16.2881,16.2943,60800.0
2010-11-15 12:05:00,26.4,26.43,26.39,26.39,173400.0,16.2943,16.3128,16.2881,16.2881,173400.0
2010-11-15 12:10:00,26.4,26.41,26.38,26.4,87500.0,16.2943,16.3005,16.282,16.2943,87500.0
2010-11-15 12:15:00,26.39,26.41,26.37,26.39,88500.0,16.2881,16.3005,16.2758,16.2881,88500.0
2010-11-15 12:20:00,26.39,26.4,26.37,26.38,53800.0,16.2881,16.2943,16.2758,16.282,53800.0
2010-11-15 12:25:00,26.37,26.41,26.37,26.41,28600.0,16.2758,16.3005,16.2758,16.3005,28600.0
2010-11-15 12:30:00,26.4,26.41,26.4,26.41,29200.0,16.2943,16.3005,16.2943,16.3005,29200.0
2010-11-15 12:35:00,26.4,26.43,26.4,26.42,54600.0,16.2943,16.3128,16.2943,16.3067,54600.0
2010-11-15 12:40:00,26.43,26.45,26.42,26.44,114800.0,16.3128,16.3252,16.3067,16.319,114800.0
2010-11-15 12:45:00,26.44,26.44,26.4,26.4,106700.0,16.319,16.319,16.2943,16.2943,106700.0
2010-11-15 12:50:00,26.4,26.41,26.39,26.4,83200.0,16.2943,16.3005,16.2881,16.2943,83200.0
2010-11-15 12:55:00,26.41,26.44,26.4,26.42,125300.0,16.3005,16.319,16.2943,16.3067,125300.0
2010-11-15 13:00:00,26.42,26.43,26.41,26.41,53300.0,16.3067,16.3128,16.3005,16.3005,53300.0
2010-11-15 13:05:00,26.42,26.42,26.41,26.42,13200.0,16.3067,16.3067,16.3005,16.3067,13200.0
2010-11-15 13:10:00,26.42,26.44,26.41,26.43,60800.0,16.3067,16.319,16.3005,16.3128,60800.0
2010-11-15 13:15:00,26.44,26.55,26.43,26.52,542000.0,16.319,16.3869,16.3128,16.3684,542000.0
2010-11-15 13:20:00,26.52,26.66,26.52,26.65,660200.0,16.3684,16.4548,16.3684,16.4486,660200.0
2010-11-15 13:25:00,26.65,26.67,26.57,26.59,395800.0,16.4486,16.461,16.3992,16.4116,395800.0
2010-11-15 13:30:00,26.59,26.6,26.44,26.45,228400.0,16.4116,16.4178,16.319,16.3252,228400.0
2010-11-15 13:35:00,26.44,26.45,26.37,26.37,246800.0,16.319,16.3252,16.2758,16.2758,246800.0
2010-11-15 13:40:00,26.38,26.41,26.36,26.4,175200.0,16.282,16.3005,16.2696,16.2943,175200.0
2010-11-15 13:45:00,26.41,26.43,26.39,26.43,75200.0,16.3005,16.3128,16.2881,16.3128,75200.0
2010-11-15 13:50:00,26.42,26.47,26.42,26.47,105700.0,16.3067,16.3375,16.3067,16.3375,105700.0
2010-11-15 13:55:00,26.46,26.49,26.44,26.48,146500.0,16.3314,16.3499,16.319,16.3437,146500.0
2010-11-15 14:00:00,26.48,26.49,26.47,26.49,93500.0,16.3437,16.3499,16.3375,16.3499,93500.0
2010-11-15 14:05:00,26.49,26.5,26.48,26.49,92800.0,16.3499,16.356,16.3437,16.3499,92800.0
2010-11-15 14:10:00,26.49,26.5,26.49,26.49,70400.0,16.3499,16.356,16.3499,16.3499,70400.0
2010-11-15 14:15:00,26.49,26.54,26.49,26.52,205700.0,16.3499,16.3807,16.3499,16.3684,205700.0
2010-11-15 14:20:00,26.52,26.52,26.48,26.49,134000.0,16.3684,16.3684,16.3437,16.3499,134000.0
2010-11-15 14:25:00,26.49,26.5,26.45,26.45,95600.0,16.3499,16.356,16.3252,16.3252,95600.0
2010-11-15 14:30:00,26.45,26.46,26.42,26.42,106800.0,16.3252,16.3314,16.3067,16.3067,106800.0
2010-11-15 14:35:00,26.42,26.44,26.39,26.44,136400.0,16.3067,16.319,16.2881,16.319,136400.0
2010-11-15 14:40:00,26.44,26.46,26.42,26.44,134400.0,16.319,16.3314,16.3067,16.319,134400.0
2010-11-15 14:45:00,26.44,26.5,26.44,26.5,158700.0,16.319,16.356,16.319,16.356,158700.0
2010-11-15 14:50:00,26.5,26.53,26.49,26.52,100600.0,16.356,16.3746,16.3499,16.3684,100600.0
2010-11-15 14:55:00,26.53,26.55,26.52,26.55,97000.0,16.3746,16.3869,16.3684,16.3869,97000.0
2010-11-15 15:00:00,26.55,26.55,26.5,26.51,160300.0,16.3869,16.3869,16.356,16.3622,160300.0
2010-11-15 15:05:00,26.51,26.52,26.5,26.52,85300.0,16.3622,16.3684,16.356,16.3684,85300.0
2010-11-15 15:10:00,26.51,26.53,26.46,26.46,176000.0,16.3622,16.3746,16.3314,16.3314,176000.0
2010-11-15 15:15:00,26.46,26.47,26.4,26.43,236500.0,16.3314,16.3375,16.2943,16.3128,236500.0
2010-11-15 15:20:00,26.43,26.43,26.38,26.38,169200.0,16.3128,16.3128,16.282,16.282,169200.0
2010-11-15 15:25:00,26.37,26.41,26.36,26.41,195800.0,16.2758,16.3005,16.2696,16.3005,195800.0
2010-11-15 15:30:00,26.4,26.43,26.4,26.41,126400.0,16.2943,16.3128,16.2943,16.3005,126400.0
2010-11-15 15:35:00,26.41,26.43,26.4,26.42,202600.0,16.3005,16.3128,16.2943,16.3067,202600.0
2010-11-15 15:40:00,26.42,26.45,26.42,26.44,180400.0,16.3067,16.3252,16.3067,16.319,180400.0
2010-11-15 15:45:00,26.44,26.44,26.35,26.35,279300.0,16.319,16.319,16.2635,16.2635,279300.0
2010-11-15 15:50:00,26.35,26.36,26.33,26.33,365200.0,16.2635,16.2696,16.2511,16.2511,365200.0
2010-11-15 15:55:00,26.33,26.37,26.32,26.33,747100.0,16.2511,16.2758,16.2449,16.2511,747100.0
2010-11-16 09:30:00,26.15,26.24,26.03,26.08,334500.0,16.14,16.1956,16.066,16.0968,334500.0
2010-11-16 09:35:00,26.08,26.1,26.01,26.01,185100.0,16.0968,16.1092,16.0536,16.0536,185100.0
2010-11-16 09:40:00,26.02,26.11,26.01,26.08,131600.0,16.0598,16.1153,16.0536,16.0968,131600.0
2010-11-16 09:45:00,26.08,26.08,26.03,26.03,89500.0,16.0968,16.0968,16.066,16.066,89500.0
2010-11-16 09:50:00,26.03,26.06,26.01,26.02,108300.0,16.066,16.0845,16.0536,16.0598,108300.0
2010-11-16 09:55:00,26.01,26.07,26.01,26.07,87900.0,16.0536,16.0906,16.0536,16.0906,87900.0
2010-11-16 10:00:00,26.06,26.1,26.04,26.06,114700.0,16.0845,16.1092,16.0721,16.0845,114700.0
2010-11-16 10:05:00,26.05,26.09,26.04,26.09,78200.0,16.0783,16.103,16.0721,16.103,78200.0
2010-11-16 10:10:00,26.09,26.13,26.08,26.12,85500.0,16.103,16.1277,16.0968,16.1215,85500.0
2010-11-16 10:15:00,26.13,26.19,26.13,26.16,111700.0,16.1277,16.1647,16.1277,16.1462,111700.0
2010-11-16 10:20:00,26.17,26.17,26.1,26.12,66000.0,16.1524,16.1524,16.1092,16.1215,66000.0
2010-11-16 10:25:00,26.13,26.16,26.12,26.15,69200.0,16.1277,16.1462,16.1215,16.14,69200.0
2010-11-16 10:30:00,26.15,26.16,26.07,26.08,175700.0,16.14,16.1462,16.0906,16.0968,175700.0
2010-11-16 10:35:00,26.08,26.1,26.02,26.03,110300.0,16.0968,16.1092,16.0598,16.066,110300.0
2010-11-16 10:40:00,26.04,26.04,26.01,26.02,69800.0,16.0721,16.0721,16.0536,16.0598,69800.0
2010-11-16 10:45:00,26.02,26.07,26.01,26.06,67300.0,16.0598,16.0906,16.0536,16.0845,67300.0
2010-11-16 10:50:00,26.07,26.09,26.06,26.08,60800.0,16.0906,16.103,16.0845,16.0968,60800.0
2010-11-16 10:55:00,26.08,26.09,26.02,26.07,113600.0,16.0968,16.103,16.0598,16.0906,113600.0
2010-11-16 11:00:00,26.07,26.1,26.06,26.07,54600.0,16.0906,16.1092,16.0845,16.0906,54600.0
2010-11-16 11:05:00,26.06,26.06,26.0,26.01,127400.0,16.0845,16.0845,16.0474,16.0536,127400.0
2010-11-16 11:10:00,26.0,26.04,26.0,26.04,69000.0,16.0474,16.0721,16.0474,16.0721,69000.0
2010-11-16 11:15:00,26.03,26.04,26.0,26.01,69700.0,16.066,16.0721,16.0474,16.0536,69700.0
2010-11-16 11:20:00,26.0,26.01,26.0,26.01,52700.0,16.0474,16.0536,16.0474,16.0536,52700.0
2010-11-16 11:25:00,26.0,26.02,26.0,26.01,52700.0,16.0474,16.0598,16.0474,16.0536,52700.0
2010-11-16 11:30:00,26.02,26.04,26.01,26.04,116800.0,16.0598,16.0721,16.0536,16.0721,116800.0
2010-11-16 11:35:00,26.04,26.04,26.03,26.03,52400.0,16.0721,16.0721,16.066,16.066,52400.0
2010-11-16 11:40:00,26.03,26.04,25.92,25.93,297900.0,16.066,16.0721,15.9981,16.0042,297900.0
2010-11-16 11:45:00,25.92,25.93,25.89,25.9,196500.0,15.9981,16.0042,15.9795,15.9857,196500.0
2010-11-16 11:50:00,25.9,25.91,25.86,25.89,260100.0,15.9857,15.9919,15.961,15.9795,260100.0
2010-11-16 11:55:00,25.9,25.91,25.86,25.86,166300.0,15.9857,15.9919,15.961,15.961,166300.0
2010-11-16 12:00:00,25.86,25.91,25.86,25.9,100200.0,15.961,15.9919,15.961,15.9857,100200.0
2010-11-16 12:05:00,25.9,25.91,25.88,25.9,76800.0,15.9857,15.9919,15.9734,15.9857,76800.0
2010-11-16 12:10:00,25.9,25.9,25.85,25.89,101700.0,15.9857,15.9857,15.9549,15.9795,101700.0
2010-11-16 12:15:00,25.89,25.91,25.88,25.89,66300.0,15.9795,15.9919,15.9734,15.9795,66300.0
2010-11-16 12:20:00,25.89,25.91,25.86,25.86,74100.0,15.9795,15.9919,15.961,15.961,74100.0
2010-11-16 12:25:00,25.86,25.9,25.86,25.89,65500.0,15.961,15.9857,15.961,15.9795,65500.0
2010-11-16 12:30:00,25.89,25.9,25.86,25.89,95900.0,15.9795,15.9857,15.961,15.9795,95900.0
2010-11-16 12:35:00,25.9,25.93,25.88,25.91,58300.0,15.9857,16.0042,15.9734,15.9919,58300.0
2010-11-16 12:40:00,25.91,25.92,25.88,25.92,67800.0,15.9919,15.9981,15.9734,15.9981,67800.0
2010-11-16 12:45:00,25.92,25.93,25.91,25.91,45900.0,15.9981,16.0042,15.9919,15.9919,45900.0
2010-11-16 12:50:00,25.91,25.98,25.91,25.95,121500.0,15.9919,16.0351,15.9919,16.0166,121500.0
2010-11-16 12:55:00,25.94,26.0,25.94,26.0,151200.0,16.0104,16.0474,16.0104,16.0474,151200.0
2010-11-16 13:00:00,25.99,26.0,25.99,26.0,57400.0,16.0413,16.0474,16.0413,16.0474,57400.0
2010-11-16 13:05:00,25.99,26.01,25.99,26.0,132100.0,16.0413,16.0536,16.0413,16.0474,132100.0
2010-11-16 13:10:00,26.01,26.01,25.97,25.98,152000.0,16.0536,16.0536,16.0289,16.0351,152000.0
2010-11-16 13:15:00,25.98,25.99,25.95,25.99,127800.0,16.0351,16.0413,16.0166,16.0413,127800.0
2010-11-16 13:20:00,26.0,26.0,25.98,26.0,42800.0,16.0474,16.0474,16.0351,16.0474,42800.0
2010-11-16 13:25:00,26.0,26.0,25.99,26.0,26200.0,16.0474,16.0474,16.0413,16.0474,26200.0
2010-11-16 13:30:00,26.0,26.0,25.97,25.98,92800.0,16.0474,16.0474,16.0289,16.0351,92800.0
2010-11-16 13:35:00,25.99,26.03,25.98,26.01,70400.0,16.0413,16.066,16.0351,16.0536,70400.0
2010-11-16 13:40:00,26.02,26.02,26.0,26.0,32900.0,16.0598,16.0598,16.0474,16.0474,32900.0
2010-11-16 13:45:00,26.0,26.01,25.99,26.0,50600.0,16.0474,16.0536,16.0413,16.0474,50600.0
2010-11-16 13:50:00,26.0,26.04,26.0,26.03,54300.0,16.0474,16.0721,16.0474,16.066,54300.0
2010-11-16 13:55:00,26.03,26.07,26.03,26.07,80800.0,16.066,16.0906,16.066,16.0906,80800.0
2010-11-16 14:00:00,26.07,26.07,25.98,25.99,172800.0,16.0906,16.0906,16.0351,16.0413,172800.0
2010-11-16 14:05:00,25.99,25.99,25.96,25.99,56300.0,16.0413,16.0413,16.0227,16.0413,56300.0
2010-11-16 14:10:00,25.99,26.01,25.97,26.0,66400.0,16.0413,16.0536,16.0289,16.0474,66400.0
2010-11-16 14:15:00,26.0,26.01,25.97,25.99,69700.0,16.0474,16.0536,16.0289,16.0413,69700.0
2010-11-16 14:20:00,25.99,26.02,25.97,25.97,73900.0,16.0413,16.0598,16.0289,16.0289,73900.0
2010-11-16 14:25:00,25.97,25.99,25.96,25.99,75400.0,16.0289,16.0413,16.0227,16.0413,75400.0
2010-11-16 14:30:00,25.98,25.99,25.96,25.98,64100.0,16.0351,16.0413,16.0227,16.0351,64100.0
2010-11-16 14:35:00,25.97,25.98,25.92,25.94,82300.0,16.0289,16.0351,15.9981,16.0104,82300.0
2010-11-16 14:40:00,25.94,25.95,25.9,25.95,76600.0,16.0104,16.0166,15.9857,16.0166,76600.0
2010-11-16 14:45:00,25.95,25.95,25.93,25.95,121100.0,16.0166,16.0166,16.0042,16.0166,121100.0
2010-11-16 14:50:00,25.95,25.98,25.94,25.98,79500.0,16.0166,16.0351,16.0104,16.0351,79500.0
2010-11-16 14:55:00,25.98,26.0,25.97,26.0,60700.0,16.0351,16.0474,16.0289,16.0474,60700.0
2010-11-16 15:00:00,26.0,26.01,25.99,26.0,54600.0,16.0474,16.0536,16.0413,16.0474,54600.0
2010-11-16 15:05:00,26.0,26.01,25.99,26.0,98800.0,16.0474,16.0536,16.0413,16.0474,98800.0
2010-11-16 15:10:00,26.0,26.0,25.97,25.97,110700.0,16.0474,16.0474,16.0289,16.0289,110700.0
2010-11-16 15:15:00,25.98,25.98,25.93,25.97,127400.0,16.0351,16.0351,16.0042,16.0289,127400.0
2010-11-16 15:20:00,25.97,26.0,25.96,26.0,71000.0,16.0289,16.0474,16.0227,16.0474,71000.0
2010-11-16 15:25:00,26.0,26.01,26.0,26.0,71700.0,16.0474,16.0536,16.0474,16.0474,71700.0
2010-11-16 15:30:00,26.0,26.0,25.98,25.98,127100.0,16.0474,16.0474,16.0351,16.0351,127100.0
2010-11-16 15:35:00,25.98,25.99,25.95,25.97,185600.0,16.0351,16.0413,16.0166,16.0289,185600.0
2010-11-16 15:40:00,25.96,25.98,25.96,25.97,97900.0,16.0227,16.0351,16.0227,16.0289,97900.0
2010-11-16 15:45:00,25.98,26.03,25.98,26.03,283800.0,16.0351,16.066,16.0351,16.066,283800.0
2010-11-16 15:50:00,26.02,26.04,26.01,26.03,271900.0,16.0598,16.0721,16.0536,16.066,271900.0
2010-11-16 15:55:00,26.04,26.05,26.03,26.03,427600.0,16.0721,16.0783,16.066,16.066,427600.0
2010-11-17 09:30:00,26.17,26.22,26.1,26.15,216600.0,16.1524,16.1832,16.1092,16.14,216600.0
2010-11-17 09:35:00,26.15,26.16,26.01,26.03,232400.0,16.14,16.1462,16.0536,16.066,232400.0
2010-11-17 09:40:00,26.03,26.08,26.0,26.03,287600.0,16.066,16.0968,16.0474,16.066,287600.0
2010-11-17 09:45:00,26.03,26.04,25.96,25.99,149400.0,16.066,16.0721,16.0227,16.0413,149400.0
2010-11-17 09:50:00,26.0,26.04,25.99,26.02,96300.0,16.0474,16.0721,16.0413,16.0598,96300.0
2010-11-17 09:55:00,26.02,26.02,25.97,25.99,106100.0,16.0598,16.0598,16.0289,16.0413,106100.0
2010-11-17 10:00:00,25.99,26.01,25.98,25.98,92500.0,16.0413,16.0536,16.0351,16.0351,92500.0
2010-11-17 10:05:00,25.99,26.02,25.97,26.0,145200.0,16.0413,16.0598,16.0289,16.0474,145200.0
2010-11-17 10:10:00,26.0,26.0,25.98,25.99,53300.0,16.0474,16.0474,16.0351,16.0413,53300.0
2010-11-17 10:15:00,25.99,26.0,25.9,25.91,205700.0,16.0413,16.0474,15.9857,15.9919,205700.0
2010-11-17 10:20:00,25.91,25.92,25.9,25.91,67300.0,15.9919,15.9981,15.9857,15.9919,67300.0
2010-11-17 10:25:00,25.91,25.92,25.88,25.91,93800.0,15.9919,15.9981,15.9734,15.9919,93800.0
2010-11-17 10:30:00,25.91,26.03,25.9,25.91,114200.0,15.9919,16.066,15.9857,15.9919,114200.0
2010-11-17 10:35:00,25.91,25.91,25.87,25.88,112800.0,15.9919,15.9919,15.9672,15.9734,112800.0
2010-11-17 10:40:00,25.88,25.92,25.88,25.92,59200.0,15.9734,15.9981,15.9734,15.9981,59200.0
2010-11-17 10:45:00,25.91,25.93,25.91,25.92,54300.0,15.9919,16.0042,15.9919,15.9981,54300.0
2010-11-17 10:50:00,25.92,25.92,25.86,25.88,145000.0,15.9981,15.9981,15.961,15.9734,145000.0
2010-11-17 10:55:00,25.88,25.89,25.86,25.88,82400.0,15.9734,15.9795,15.961,15.9734,82400.0
2010-11-17 11:00:00,25.88,25.88,25.86,25.86,57400.0,15.9734,15.9734,15.961,15.961,57400.0
2010-11-17 11:05:00,25.86,25.87,25.81,25.84,172300.0,15.961,15.9672,15.9302,15.9487,172300.0
2010-11-17 11:10:00,25.83,25.83,25.8,25.82,106500.0,15.9425,15.9425,15.924,15.9363,106500.0
2010-11-17 11:15:00,25.82,25.84,25.82,25.82,68300.0,15.9363,15.9487,15.9363,15.9363,68300.0
2010-11-17 11:20:00,25.83,25.87,25.82,25.87,43100.0,15.9425,15.9672,15.9363,15.9672,43100.0
2010-11-17 11:25:00,25.87,25.9,25.86,25.9,51500.0,15.9672,15.9857,15.961,15.9857,51500.0
2010-11-17 11:30:00,25.89,25.91,25.84,25.84,110300.0,15.9795,15.9919,15.9487,15.9487,110300.0
2010-11-17 11:35:00,25.84,25.84,25.82,25.83,71900.0,15.9487,15.9487,15.9363,15.9425,71900.0
2010-11-17 11:40:00,25.83,25.87,25.82,25.87,47900.0,15.9425,15.9672,15.9363,15.9672,47900.0
2010-11-17 11:45:00,25.87,25.88,25.85,25.85,59900.0,15.9672,15.9734,15.9549,15.9549,59900.0
2010-11-17 11:50:00,25.85,25.89,25.84,25.88,48400.0,15.9549,15.9795,15.9487,15.9734,48400.0
2010-11-17 11:55:00,25.89,25.92,25.88,25.9,45000.0,15.9795,15.9981,15.9734,15.9857,45000.0
2010-11-17 12:00:00,25.91,25.93,25.9,25.92,34700.0,15.9919,16.0042,15.9857,15.9981,34700.0
2010-11-17 12:05:00,25.93,25.93,25.91,25.91,42400.0,16.0042,16.0042,15.9919,15.9919,42400.0
2010-11-17 12:10:00,25.91,25.92,25.89,25.9,59400.0,15.9919,15.9981,15.9795,15.9857,59400.0
2010-11-17 12:15:00,25.9,25.91,25.89,25.91,47500.0,15.9857,15.9919,15.9795,15.9919,47500.0
2010-11-17 12:20:00,25.91,25.97,25.91,25.97,90400.0,15.9919,16.0289,15.9919,16.0289,90400.0
2010-11-17 12:25:00,25.97,25.97,25.94,25.95,78600.0,16.0289,16.0289,16.0104,16.0166,78600.0
2010-11-17 12:30:00,25.95,25.97,25.94,25.96,79000.0,16.0166,16.0289,16.0104,16.0227,79000.0
2010-11-17 12:35:00,25.96,25.97,25.95,25.95,38800.0,16.0227,16.0289,16.0166,16.0166,38800.0
2010-11-17 12:40:00,25.95,25.96,25.94,25.96,19800.0,16.0166,16.0227,16.0104,16.0227,19800.0
2010-11-17 12:45:00,25.96,25.98,25.95,25.97,54500.0,16.0227,16.0351,16.0166,16.0289,54500.0
2010-11-17 12:50:00,25.97,25.98,25.97,25.97,18700.0,16.0289,16.0351,16.0289,16.0289,18700.0
2010-11-17 12:55:00,25.98,25.98,25.95,25.96,47600.0,16.0351,16.0351,16.0166,16.0227,47600.0
2010-11-17 13:00:00,25.95,25.96,25.95,25.95,16000.0,16.0166,16.0227,16.0166,16.0166,16000.0
2010-11-17 13:05:00,25.95,25.99,25.95,25.99,65800.0,16.0166,16.0413,16.0166,16.0413,65800.0
2010-11-17 13:10:00,25.99,26.0,25.98,26.0,33300.0,16.0413,16.0474,16.0351,16.0474,33300.0
2010-11-17 13:15:00,26.0,26.0,25.99,26.0,31500.0,16.0474,16.0474,16.0413,16.0474,31500.0
2010-11-17 13:20:00,25.99,26.01,25.99,26.0,48900.0,16.0413,16.0536,16.0413,16.0474,48900.0
2010-11-17 13:25:00,26.01,26.04,26.0,26.03,41400.0,16.0536,16.0721,16.0474,16.066,41400.0
2010-11-17 13:30:00,26.03,26.05,26.03,26.05,71500.0,16.066,16.0783,16.066,16.0783,71500.0
2010-11-17 13:35:00,26.04,26.06,26.03,26.03,59100.0,16.0721,16.0845,16.066,16.066,59100.0
2010-11-17 13:40:00,26.03,26.04,26.0,26.01,66800.0,16.066,16.0721,16.0474,16.0536,66800.0
2010-11-17 13:45:00,26.01,26.03,26.0,26.01,76100.0,16.0536,16.066,16.0474,16.0536,76100.0
2010-11-17 13:50:00,26.01,26.03,26.0,26.0,52500.0,16.0536,16.066,16.0474,16.0474,52500.0
2010-11-17 13:55:00,26.0,26.0,25.98,25.99,80600.0,16.0474,16.0474,16.0351,16.0413,80600.0
2010-11-17 14:00:00,25.99,26.0,25.98,25.98,52400.0,16.0413,16.0474,16.0351,16.0351,52400.0
2010-11-17 14:05:00,25.98,25.98,25.95,25.96,59900.0,16.0351,16.0351,16.0166,16.0227,59900.0
2010-11-17 14:10:00,25.95,25.96,25.92,25.92,65300.0,16.0166,16.0227,15.9981,15.9981,65300.0
2010-11-17 14:15:00,25.92,25.92,25.88,25.88,163000.0,15.9981,15.9981,15.9734,15.9734,163000.0
2010-11-17 14:20:00,25.88,25.9,25.87,25.89,53700.0,15.9734,15.9857,15.9672,15.9795,53700.0
2010-11-17 14:25:00,25.9,25.9,25.89,25.9,34900.0,15.9857,15.9857,15.9795,15.9857,34900.0
2010-11-17 14:30:00,25.9,25.94,25.89,25.94,67300.0,15.9857,16.0104,15.9795,16.0104,67300.0
2010-11-17 14:35:00,25.94,25.97,25.93,25.97,75700.0,16.0104,16.0289,16.0042,16.0289,75700.0
2010-11-17 14:40:00,25.96,25.98,25.96,25.97,21300.0,16.0227,16.0351,16.0227,16.0289,21300.0
2010-11-17 14:45:00,25.97,25.98,25.94,25.95,82200.0,16.0289,16.0351,16.0104,16.0166,82200.0
2010-11-17 14:50:00,25.94,25.94,25.93,25.93,33100.0,16.0104,16.0104,16.0042,16.0042,33100.0
2010-11-17 14:55:00,25.94,25.95,25.93,25.94,76400.0,16.0104,16.0166,16.0042,16.0104,76400.0
2010-11-17 15:00:00,25.93,25.95,25.92,25.94,125800.0,16.0042,16.0166,15.9981,16.0104,125800.0
2010-11-17 15:05:00,25.94,25.96,25.92,25.93,138400.0,16.0104,16.0227,15.9981,16.0042,138400.0
2010-11-17 15:10:00,25.94,25.95,25.93,25.95,31500.0,16.0104,16.0166,16.0042,16.0166,31500.0
2010-11-17 15:15:00,25.94,25.95,25.93,25.94,75100.0,16.0104,16.0166,16.0042,16.0104,75100.0
2010-11-17 15:20:00,25.93,25.94,25.9,25.9,151100.0,16.0042,16.0104,15.9857,15.9857,151100.0
2010-11-17 15:25:00,25.9,25.91,25.88,25.89,94400.0,15.9857,15.9919,15.9734,15.9795,94400.0
2010-11-17 15:30:00,25.89,25.93,25.88,25.92,103300.0,15.9795,16.0042,15.9734,15.9981,103300.0
2010-11-17 15:35:00,25.93,25.93,25.92,25.92,80900.0,16.0042,16.0042,15.9981,15.9981,80900.0
2010-11-17 15:40:00,25.93,25.94,25.92,25.93,106800.0,16.0042,16.0104,15.9981,16.0042,106800.0
2010-11-17 15:45:00,25.93,25.98,25.93,25.98,240400.0,16.0042,16.0351,16.0042,16.0351,240400.0
2010-11-17 15:50:00,25.98,26.0,25.98,25.99,293800.0,16.0351,16.0474,16.0351,16.0413,293800.0
2010-11-17 15:55:00,25.99,25.99,25.95,25.96,481100.0,16.0413,16.0413,16.0166,16.0227,481100.0
2010-11-18 09:30:00,26.14,26.19,26.11,26.15,135200.0,16.1338,16.1647,16.1153,16.14,135200.0
2010-11-18 09:35:00,26.16,26.16,26.12,26.13,81300.0,16.1462,16.1462,16.1215,16.1277,81300.0
2010-11-18 09:40:00,26.14,26.19,26.13,26.18,78500.0,16.1338,16.1647,16.1277,16.1585,78500.0
2010-11-18 09:45:00,26.19,26.21,26.17,26.18,114500.0,16.1647,16.1771,16.1524,16.1585,114500.0
2010-11-18 09:50:00,26.18,26.19,26.17,26.18,39400.0,16.1585,16.1647,16.1524,16.1585,39400.0
2010-11-18 09:55:00,26.19,26.2,26.18,26.2,56000.0,16.1647,16.1709,16.1585,16.1709,56000.0
2010-11-18 10:00:00,26.2,26.25,26.2,26.25,111200.0,16.1709,16.2017,16.1709,16.2017,111200.0
2010-11-18 10:05:00,26.24,26.29,26.23,26.23,126800.0,16.1956,16.2264,16.1894,16.1894,126800.0
2010-11-18 10:10:00,26.24,26.29,26.23,26.26,128700.0,16.1956,16.2264,16.1894,16.2079,128700.0
2010-11-18 10:15:00,26.26,26.26,26.23,26.25,63400.0,16.2079,16.2079,16.1894,16.2017,63400.0
2010-11-18 10:20:00,26.24,26.25,26.22,26.25,95800.0,16.1956,16.2017,16.1832,16.2017,95800.0
2010-11-18 10:25:00,26.25,26.28,26.24,26.28,146500.0,16.2017,16.2203,16.1956,16.2203,146500.0
2010-11-18 10:30:00,26.27,26.29,26.27,26.28,51300.0,16.2141,16.2264,16.2141,16.2203,51300.0
2010-11-18 10:35:00,26.28,26.29,26.25,26.26,68100.0,16.2203,16.2264,16.2017,16.2079,68100.0
2010-11-18 10:40:00,26.26,26.27,26.26,26.27,61400.0,16.2079,16.2141,16.2079,16.2141,61400.0
2010-11-18 10:45:00,26.27,26.28,26.27,26.28,78800.0,16.2141,16.2203,16.2141,16.2203,78800.0
2010-11-18 10:50:00,26.28,26.29,26.26,26.29,81800.0,16.2203,16.2264,16.2079,16.2264,81800.0
2010-11-18 10:55:00,26.28,26.29,26.27,26.28,101400.0,16.2203,16.2264,16.2141,16.2203,101400.0
2010-11-18 11:00:00,26.28,26.31,26.28,26.31,163900.0,16.2203,16.2388,16.2203,16.2388,163900.0
2010-11-18 11:05:00,26.31,26.32,26.3,26.31,64300.0,16.2388,16.2449,16.2326,16.2388,64300.0
2010-11-18 11:10:00,26.3,26.3,26.26,26.26,82000.0,16.2326,16.2326,16.2079,16.2079,82000.0
2010-11-18 11:15:00,26.26,26.28,26.24,26.24,75000.0,16.2079,16.2203,16.1956,16.1956,75000.0
2010-11-18 11:20:00,26.24,26.28,26.24,26.27,95500.0,16.1956,16.2203,16.1956,16.2141,95500.0
2010-11-18 11:25:00,26.28,26.28,26.26,26.28,57500.0,16.2203,16.2203,16.2079,16.2203,57500.0
2010-11-18 11:30:00,26.28,26.32,26.27,26.31,132100.0,16.2203,16.2449,16.2141,16.2388,132100.0
2010-11-18 11:35:00,26.31,26.34,26.31,26.33,87700.0,16.2388,16.2573,16.2388,16.2511,87700.0
2010-11-18 11:40:00,26.33,26.34,26.33,26.33,76900.0,16.2511,16.2573,16.2511,16.2511,76900.0
2010-11-18 11:45:00,26.34,26.35,26.33,26.35,59800.0,16.2573,16.2635,16.2511,16.2635,59800.0
2010-11-18 11:50:00,26.35,26.36,26.34,26.35,64700.0,16.2635,16.2696,16.2573,16.2635,64700.0
2010-11-18 11:55:00,26.35,26.37,26.35,26.37,50700.0,16.2635,16.2758,16.2635,16.2758,50700.0
2010-11-18 12:00:00,26.36,26.38,26.34,26.34,111200.0,16.2696,16.282,16.2573,16.2573,111200.0
2010-11-18 12:05:00,26.35,26.38,26.34,26.37,35300.0,16.2635,16.282,16.2573,16.2758,35300.0
2010-11-18 12:10:00,26.36,26.37,26.34,26.34,46900.0,16.2696,16.2758,16.2573,16.2573,46900.0
2010-11-18 12:15:00,26.34,26.34,26.32,26.34,89600.0,16.2573,16.2573,16.2449,16.2573,89600.0
2010-11-18 12:20:00,26.33,26.34,26.33,26.33,11200.0,16.2511,16.2573,16.2511,16.2511,11200.0
2010-11-18 12:25:00,26.33,26.34,26.33,26.33,26900.0,16.2511,16.2573,16.2511,16.2511,26900.0
2010-11-18 12:30:00,26.34,26.34,26.33,26.33,16000.0,16.2573,16.2573,16.2511,16.2511,16000.0
2010-11-18 12:35:00,26.33,26.35,26.33,26.35,45700.0,16.2511,16.2635,16.2511,16.2635,45700.0
2010-11-18 12:40:00,26.34,26.36,26.34,26.36,35300.0,16.2573,16.2696,16.2573,16.2696,35300.0
2010-11-18 12:45:00,26.36,26.37,26.35,26.37,34300.0,16.2696,16.2758,16.2635,16.2758,34300.0
2010-11-18 12:50:00,26.37,26.37,26.34,26.35,64100.0,16.2758,16.2758,16.2573,16.2635,64100.0
2010-11-18 12:55:00,26.34,26.37,26.34,26.37,52100.0,16.2573,16.2758,16.2573,16.2758,52100.0
2010-11-18 13:00:00,26.36,26.37,26.36,26.36,10700.0,16.2696,16.2758,16.2696,16.2696,10700.0
2010-11-18 13:05:00,26.37,26.37,26.35,26.35,51900.0,16.2758,16.2758,16.2635,16.2635,51900.0
2010-11-18 13:10:00,26.35,26.37,26.35,26.36,29000.0,16.2635,16.2758,16.2635,16.2696,29000.0
2010-11-18 13:15:00,26.35,26.38,26.35,26.37,91200.0,16.2635,16.282,16.2635,16.2758,91200.0
2010-11-18 13:20:00,26.38,26.38,26.37,26.38,47200.0,16.282,16.282,16.2758,16.282,47200.0
2010-11-18 13:25:00,26.38,26.39,26.38,26.38,63500.0,16.282,16.2881,16.282,16.282,63500.0
2010-11-18 13:30:00,26.38,26.39,26.33,26.33,64200.0,16.282,16.2881,16.2511,16.2511,64200.0
2010-11-18 13:35:00,26.33,26.36,26.33,26.35,35700.0,16.2511,16.2696,16.2511,16.2635,35700.0
2010-11-18 13:40:00,26.36,26.36,26.35,26.35,30100.0,16.2696,16.2696,16.2635,16.2635,30100.0
2010-11-18 13:45:00,26.35,26.36,26.35,26.36,16000.0,16.2635,16.2696,16.2635,16.2696,16000.0
2010-11-18 13:50:00,26.36,26.38,26.35,26.36,59400.0,16.2696,16.282,16.2635,16.2696,59400.0
2010-11-18 13:55:00,26.36,26.37,26.36,26.37,23600.0,16.2696,16.2758,16.2696,16.2758,23600.0
2010-11-18 14:00:00,26.37,26.37,26.36,26.37,26700.0,16.2758,16.2758,16.2696,16.2758,26700.0
2010-11-18 14:05:00,26.36,26.39,26.35,26.35,149100.0,16.2696,16.2881,16.2635,16.2635,149100.0
2010-11-18 14:10:00,26.35,26.36,26.35,26.35,12900.0,16.2635,16.2696,16.2635,16.2635,12900.0
2010-11-18 14:15:00,26.36,26.36,26.24,26.27,359900.0,16.2696,16.2696,16.1956,16.2141,359900.0
2010-11-18 14:20:00,26.27,26.27,26.24,26.25,97500.0,16.2141,16.2141,16.1956,16.2017,97500.0
2010-11-18 14:25:00,26.25,26.29,26.25,26.28,50500.0,16.2017,16.2264,16.2017,16.2203,50500.0
2010-11-18 14:30:00,26.28,26.31,26.28,26.31,55800.0,16.2203,16.2388,16.2203,16.2388,55800.0
2010-11-18 14:35:00,26.3,26.33,26.3,26.32,65000.0,16.2326,16.2511,16.2326,16.2449,65000.0
2010-11-18 14:40:00,26.32,26.33,26.31,26.32,49600.0,16.2449,16.2511,16.2388,16.2449,49600.0
2010-11-18 14:45:00,26.32,26.37,26.32,26.37,127600.0,16.2449,16.2758,16.2449,16.2758,127600.0
2010-11-18 14:50:00,26.37,26.38,26.32,26.33,154700.0,16.2758,16.282,16.2449,16.2511,154700.0
2010-11-18 14:55:00,26.33,26.35,26.33,26.35,41500.0,16.2511,16.2635,16.2511,16.2635,41500.0
2010-11-18 15:00:00,26.34,26.35,26.31,26.33,121000.0,16.2573,16.2635,16.2388,16.2511,121000.0
2010-11-18 15:05:00,26.33,26.34,26.32,26.33,72500.0,16.2511,16.2573,16.2449,16.2511,72500.0
2010-11-18 15:10:00,26.34,26.34,26.33,26.33,65600.0,16.2573,16.2573,16.2511,16.2511,65600.0
2010-11-18 15:15:00,26.33,26.35,26.33,26.35,95800.0,16.2511,16.2635,16.2511,16.2635,95800.0
2010-11-18 15:20:00,26.34,26.35,26.28,26.29,193100.0,16.2573,16.2635,16.2203,16.2264,193100.0
2010-11-18 15:25:00,26.29,26.3,26.26,26.28,82900.0,16.2264,16.2326,16.2079,16.2203,82900.0
2010-11-18 15:30:00,26.27,26.3,26.27,26.29,175200.0,16.2141,16.2326,16.2141,16.2264,175200.0
2010-11-18 15:35:00,26.29,26.29,26.26,26.26,76500.0,16.2264,16.2264,16.2079,16.2079,76500.0
2010-11-18 15:40:00,26.27,26.27,26.24,26.25,169900.0,16.2141,16.2141,16.1956,16.2017,169900.0
2010-11-18 15:45:00,26.26,26.28,26.25,26.28,183200.0,16.2079,16.2203,16.2017,16.2203,183200.0
2010-11-18 15:50:00,26.27,26.31,26.27,26.28,408900.0,16.2141,16.2388,16.2141,16.2203,408900.0
2010-11-18 15:55:00,26.29,26.31,26.28,26.31,609400.0,16.2264,16.2388,16.2203,16.2388,609400.0
2010-11-19 09:30:00,26.0,26.12,26.0,26.04,1548600.0,16.0474,16.1215,16.0474,16.0721,1548600.0
2010-11-19 09:35:00,26.05,26.05,25.94,25.98,216000.0,16.0783,16.0783,16.0104,16.0351,216000.0
2010-11-19 09:40:00,25.98,25.99,25.91,25.95,197400.0,16.0351,16.0413,15.9919,16.0166,197400.0
2010-11-19 09:45:00,25.95,26.02,25.93,26.0,111200.0,16.0166,16.0598,16.0042,16.0474,111200.0
2010-11-19 09:50:00,26.0,26.01,25.97,25.99,90900.0,16.0474,16.0536,16.0289,16.0413,90900.0
2010-11-19 09:55:00,25.99,26.0,25.97,25.98,108300.0,16.0413,16.0474,16.0289,16.0351,108300.0
2010-11-19 10:00:00,25.98,26.02,25.97,26.02,109400.0,16.0351,16.0598,16.0289,16.0598,109400.0
2010-11-19 10:05:00,26.02,26.04,25.99,26.04,113600.0,16.0598,16.0721,16.0413,16.0721,113600.0
2010-11-19 10:10:00,26.04,26.06,26.03,26.06,152000.0,16.0721,16.0845,16.066,16.0845,152000.0
2010-11-19 10:15:00,26.06,26.1,26.05,26.1,112000.0,16.0845,16.1092,16.0783,16.1092,112000.0
2010-11-19 10:20:00,26.09,26.1,26.05,26.05,391800.0,16.103,16.1092,16.0783,16.0783,391800.0
2010-11-19 10:25:00,26.05,26.07,26.03,26.05,56400.0,16.0783,16.0906,16.066,16.0783,56400.0
2010-11-19 10:30:00,26.05,26.06,26.0,26.02,79000.0,16.0783,16.0845,16.0474,16.0598,79000.0
2010-11-19 10:35:00,26.03,26.05,26.02,26.05,87400.0,16.066,16.0783,16.0598,16.0783,87400.0
2010-11-19 10:40:00,26.04,26.09,26.04,26.07,84900.0,16.0721,16.103,16.0721,16.0906,84900.0
2010-11-19 10:45:00,26.06,26.07,26.03,26.03,81700.0,16.0845,16.0906,16.066,16.066,81700.0
2010-11-19 10:50:00,26.03,26.04,26.0,26.02,100200.0,16.066,16.0721,16.0474,16.0598,100200.0
2010-11-19 10:55:00,26.02,26.03,26.02,26.02,24800.0,16.0598,16.066,16.0598,16.0598,24800.0
2010-11-19 11:00:00,26.02,26.03,26.01,26.03,73400.0,16.0598,16.066,16.0536,16.066,73400.0
2010-11-19 11:05:00,26.03,26.05,26.02,26.05,53200.0,16.066,16.0783,16.0598,16.0783,53200.0
2010-11-19 11:10:00,26.04,26.05,26.03,26.05,63800.0,16.0721,16.0783,16.066,16.0783,63800.0
2010-11-19 11:15:00,26.05,26.08,26.04,26.05,51500.0,16.0783,16.0968,16.0721,16.0783,51500.0
2010-11-19 11:20:00,26.05,26.06,26.02,26.03,38000.0,16.0783,16.0845,16.0598,16.066,38000.0
2010-11-19 11:25:00,26.02,26.07,26.02,26.05,113300.0,16.0598,16.0906,16.0598,16.0783,113300.0
2010-11-19 11:30:00,26.05,26.07,26.03,26.03,62000.0,16.0783,16.0906,16.066,16.066,62000.0
2010-11-19 11:35:00,26.03,26.04,26.01,26.02,37600.0,16.066,16.0721,16.0536,16.0598,37600.0
2010-11-19 11:40:00,26.02,26.02,26.0,26.01,90100.0,16.0598,16.0598,16.0474,16.0536,90100.0
2010-11-19 11:45:00,26.01,26.03,26.0,26.0,42400.0,16.0536,16.066,16.0474,16.0474,42400.0
2010-11-19 11:50:00,26.0,26.01,25.98,25.98,92000.0,16.0474,16.0536,16.0351,16.0351,92000.0
2010-11-19 11:55:00,25.98,25.99,25.96,25.97,43700.0,16.0351,16.0413,16.0227,16.0289,43700.0
2010-11-19 12:00:00,25.97,25.99,25.97,25.99,56100.0,16.0289,16.0413,16.0289,16.0413,56100.0
2010-11-19 12:05:00,25.98,25.99,25.96,25.96,56100.0,16.0351,16.0413,16.0227,16.0227,56100.0
2010-11-19 12:10:00,25.96,25.97,25.92,25.92,139000.0,16.0227,16.0289,15.9981,15.9981,139000.0
2010-11-19 12:15:00,25.93,25.96,25.92,25.94,106800.0,16.0042,16.0227,15.9981,16.0104,106800.0
2010-11-19 12:20:00,25.95,25.97,25.93,25.94,81500.0,16.0166,16.0289,16.0042,16.0104,81500.0
2010-11-19 12:25:00,25.95,25.95,25.94,25.94,24700.0,16.0166,16.0166,16.0104,16.0104,24700.0
2010-11-19 12:30:00,25.94,25.94,25.93,25.94,65000.0,16.0104,16.0104,16.0042,16.0104,65000.0
2010-11-19 12:35:00,25.93,25.95,25.93,25.94,88600.0,16.0042,16.0166,16.0042,16.0104,88600.0
2010-11-19 12:40:00,25.94,25.96,25.9,25.91,177000.0,16.0104,16.0227,15.9857,15.9919,177000.0
2010-11-19 12:45:00,25.91,25.91,25.9,25.91,19600.0,15.9919,15.9919,15.9857,15.9919,19600.0
2010-11-19 12:50:00,25.91,25.91,25.89,25.9,108000.0,15.9919,15.9919,15.9795,15.9857,108000.0
2010-11-19 12:55:00,25.9,25.9,25.87,25.9,182300.0,15.9857,15.9857,15.9672,15.9857,182300.0
2010-11-19 13:00:00,25.9,25.91,25.88,25.9,121700.0,15.9857,15.9919,15.9734,15.9857,121700.0
2010-11-19 13:05:00,25.91,25.96,25.9,25.95,190400.0,15.9919,16.0227,15.9857,16.0166,190400.0
2010-11-19 13:10:00,25.94,25.95,25.92,25.92,148100.0,16.0104,16.0166,15.9981,15.9981,148100.0
2010-11-19 13:15:00,25.92,25.93,25.92,25.92,56100.0,15.9981,16.0042,15.9981,15.9981,56100.0
2010-11-19 13:20:00,25.92,25.93,25.92,25.93,61700.0,15.9981,16.0042,15.9981,16.0042,61700.0
2010-11-19 13:25:00,25.92,25.93,25.92,25.92,66900.0,15.9981,16.0042,15.9981,15.9981,66900.0
2010-11-19 13:30:00,25.92,25.93,25.9,25.93,197300.0,15.9981,16.0042,15.9857,16.0042,197300.0
2010-11-19 13:35:00,25.93,25.94,25.9,25.91,98200.0,16.0042,16.0104,15.9857,15.9919,98200.0
2010-11-19 13:40:00,25.91,25.91,25.9,25.91,23000.0,15.9919,15.9919,15.9857,15.9919,23000.0
2010-11-19 13:45:00,25.91,25.91,25.9,25.91,56000.0,15.9919,15.9919,15.9857,15.9919,56000.0
2010-11-19 13:50:00,25.9,25.91,25.9,25.91,55100.0,15.9857,15.9919,15.9857,15.9919,55100.0
2010-11-19 13:55:00,25.91,25.91,25.9,25.91,117400.0,15.9919,15.9919,15.9857,15.9919,117400.0
2010-11-19 14:00:00,25.91,25.94,25.91,25.93,172500.0,15.9919,16.0104,15.9919,16.0042,172500.0
2010-11-19 14:05:00,25.94,25.97,25.93,25.97,115500.0,16.0104,16.0289,16.0042,16.0289,115500.0
2010-11-19 14:10:00,25.97,25.97,25.96,25.97,146000.0,16.0289,16.0289,16.0227,16.0289,146000.0
2010-11-19 14:15:00,25.97,25.97,25.92,25.93,254000.0,16.0289,16.0289,15.9981,16.0042,254000.0
2010-11-19 14:20:00,25.93,25.94,25.9,25.9,180800.0,16.0042,16.0104,15.9857,15.9857,180800.0
2010-11-19 14:25:00,25.91,25.91,25.88,25.89,168300.0,15.9919,15.9919,15.9734,15.9795,168300.0
2010-11-19 14:30:00,25.89,25.89,25.88,25.89,103900.0,15.9795,15.9795,15.9734,15.9795,103900.0
2010-11-19 14:35:00,25.89,25.93,25.88,25.92,372100.0,15.9795,16.0042,15.9734,15.9981,372100.0
2010-11-19 14:40:00,25.93,25.97,25.93,25.97,125800.0,16.0042,16.0289,16.0042,16.0289,125800.0
2010-11-19 14:45:00,25.97,25.97,25.95,25.96,182300.0,16.0289,16.0289,16.0166,16.0227,182300.0
2010-11-19 14:50:00,25.95,25.96,25.93,25.94,108200.0,16.0166,16.0227,16.0042,16.0104,108200.0
2010-11-19 14:55:00,25.93,25.94,25.93,25.93,134800.0,16.0042,16.0104,16.0042,16.0042,134800.0
2010-11-19 15:00:00,25.94,25.95,25.93,25.93,349000.0,16.0104,16.0166,16.0042,16.0042,349000.0
2010-11-19 15:05:00,25.93,25.94,25.93,25.94,244900.0,16.0042,16.0104,16.0042,16.0104,244900.0
2010-11-19 15:10:00,25.94,25.94,25.91,25.92,350800.0,16.0104,16.0104,15.9919,15.9981,350800.0
2010-11-19 15:15:00,25.93,25.93,25.87,25.88,540800.0,16.0042,16.0042,15.9672,15.9734,540800.0
2010-11-19 15:20:00,25.87,25.89,25.86,25.88,340300.0,15.9672,15.9795,15.961,15.9734,340300.0
2010-11-19 15:25:00,25.88,25.91,25.85,25.9,342800.0,15.9734,15.9919,15.9549,15.9857,342800.0
2010-11-19 15:30:00,25.9,25.92,25.89,25.9,460100.0,15.9857,15.9981,15.9795,15.9857,460100.0
2010-11-19 15:35:00,25.9,25.95,25.89,25.94,273600.0,15.9857,16.0166,15.9795,16.0104,273600.0
2010-11-19 15:40:00,25.95,25.98,25.94,25.98,238500.0,16.0166,16.0351,16.0104,16.0351,238500.0
2010-11-19 15:45:00,25.98,25.99,25.94,25.95,697100.0,16.0351,16.0413,16.0104,16.0166,697100.0
2010-11-19 15:50:00,25.95,25.96,25.9,25.91,724900.0,16.0166,16.0227,15.9857,15.9919,724900.0
2010-11-19 15:55:00,25.91,25.94,25.9,25.93,1020400.0,15.9919,16.0104,15.9857,16.0042,1020400.0
2010-11-22 09:30:00,25.83,25.91,25.83,25.86,167100.0,15.9425,15.9919,15.9425,15.961,167100.0
2010-11-22 09:35:00,25.87,25.93,25.86,25.91,73800.0,15.9672,16.0042,15.961,15.9919,73800.0
2010-11-22 09:40:00,25.91,25.94,25.89,25.94,164800.0,15.9919,16.0104,15.9795,16.0104,164800.0
2010-11-22 09:45:00,25.93,25.96,25.92,25.95,108900.0,16.0042,16.0227,15.9981,16.0166,108900.0
2010-11-22 09:50:00,25.94,25.99,25.94,25.99,100100.0,16.0104,16.0413,16.0104,16.0413,100100.0
2010-11-22 09:55:00,25.99,26.0,25.96,26.0,103600.0,16.0413,16.0474,16.0227,16.0474,103600.0
2010-11-22 10:00:00,26.0,26.0,25.97,25.99,104300.0,16.0474,16.0474,16.0289,16.0413,104300.0
2010-11-22 10:05:00,26.0,26.0,25.97,25.98,164700.0,16.0474,16.0474,16.0289,16.0351,164700.0
2010-11-22 10:10:00,25.99,25.99,25.96,25.97,71100.0,16.0413,16.0413,16.0227,16.0289,71100.0
2010-11-22 10:15:00,25.97,25.98,25.96,25.96,33000.0,16.0289,16.0351,16.0227,16.0227,33000.0
2010-11-22 10:20:00,25.97,25.97,25.9,25.91,91000.0,16.0289,16.0289,15.9857,15.9919,91000.0
2010-11-22 10:25:00,25.9,25.93,25.87,25.87,114000.0,15.9857,16.0042,15.9672,15.9672,114000.0
2010-11-22 10:30:00,25.87,25.88,25.82,25.84,160900.0,15.9672,15.9734,15.9363,15.9487,160900.0
2010-11-22 10:35:00,25.84,25.88,25.84,25.86,87700.0,15.9487,15.9734,15.9487,15.961,87700.0
2010-11-22 10:40:00,25.87,25.87,25.84,25.84,23100.0,15.9672,15.9672,15.9487,15.9487,23100.0
2010-11-22 10:45:00,25.84,25.86,25.84,25.85,95700.0,15.9487,15.961,15.9487,15.9549,95700.0
2010-11-22 10:50:00,25.85,25.88,25.85,25.88,62700.0,15.9549,15.9734,15.9549,15.9734,62700.0
2010-11-22 10:55:00,25.88,25.89,25.85,25.86,80200.0,15.9734,15.9795,15.9549,15.961,80200.0
2010-11-22 11:00:00,25.86,25.88,25.83,25.84,89600.0,15.961,15.9734,15.9425,15.9487,89600.0
2010-11-22 11:05:00,25.84,25.87,25.84,25.87,26700.0,15.9487,15.9672,15.9487,15.9672,26700.0
2010-11-22 11:10:00,25.86,25.89,25.85,25.88,51100.0,15.961,15.9795,15.9549,15.9734,51100.0
2010-11-22 11:15:00,25.88,25.89,25.86,25.86,115000.0,15.9734,15.9795,15.961,15.961,115000.0
2010-11-22 11:20:00,25.86,25.87,25.85,25.85,42500.0,15.961,15.9672,15.9549,15.9549,42500.0
2010-11-22 11:25:00,25.86,25.87,25.85,25.86,71400.0,15.961,15.9672,15.9549,15.961,71400.0
2010-11-22 11:30:00,25.86,25.88,25.84,25.88,114900.0,15.961,15.9734,15.9487,15.9734,114900.0
2010-11-22 11:35:00,25.88,25.91,25.87,25.91,114900.0,15.9734,15.9919,15.9672,15.9919,114900.0
2010-11-22 11:40:00,25.9,25.9,25.88,25.89,69300.0,15.9857,15.9857,15.9734,15.9795,69300.0
2010-11-22 11:45:00,25.89,25.9,25.88,25.9,32100.0,15.9795,15.9857,15.9734,15.9857,32100.0
2010-11-22 11:50:00,25.9,25.9,25.85,25.87,72300.0,15.9857,15.9857,15.9549,15.9672,72300.0
2010-11-22 11:55:00,25.87,25.88,25.86,25.86,42400.0,15.9672,15.9734,15.961,15.961,42400.0
2010-11-22 12:00:00,25.87,25.87,25.82,25.82,111000.0,15.9672,15.9672,15.9363,15.9363,111000.0
2010-11-22 12:05:00,25.83,25.84,25.82,25.83,43300.0,15.9425,15.9487,15.9363,15.9425,43300.0
2010-11-22 12:10:00,25.83,25.85,25.83,25.84,26700.0,15.9425,15.9549,15.9425,15.9487,26700.0
2010-11-22 12:15:00,25.84,25.85,25.83,25.84,28800.0,15.9487,15.9549,15.9425,15.9487,28800.0
2010-11-22 12:20:00,25.84,25.85,25.81,25.81,58500.0,15.9487,15.9549,15.9302,15.9302,58500.0
2010-11-22 12:25:00,25.81,25.82,25.75,25.75,179900.0,15.9302,15.9363,15.8931,15.8931,179900.0
2010-11-22 12:30:00,25.75,25.76,25.71,25.75,154700.0,15.8931,15.8993,15.8684,15.8931,154700.0
2010-11-22 12:35:00,25.75,25.77,25.73,25.75,52000.0,15.8931,15.9055,15.8808,15.8931,52000.0
2010-11-22 12:40:00,25.75,25.77,25.74,25.74,55000.0,15.8931,15.9055,15.887,15.887,55000.0
2010-11-22 12:45:00,25.75,25.75,25.7,25.73,210700.0,15.8931,15.8931,15.8623,15.8808,210700.0
2010-11-22 12:50:00,25.73,25.76,25.72,25.73,75900.0,15.8808,15.8993,15.8746,15.8808,75900.0
2010-11-22 12:55:00,25.73,25.75,25.73,25.73,26200.0,15.8808,15.8931,15.8808,15.8808,26200.0
2010-11-22 13:00:00,25.74,25.75,25.72,25.74,67300.0,15.887,15.8931,15.8746,15.887,67300.0
2010-11-22 13:05:00,25.73,25.75,25.73,25.73,48500.0,15.8808,15.8931,15.8808,15.8808,48500.0
2010-11-22 13:10:00,25.73,25.74,25.72,25.72,33200.0,15.8808,15.887,15.8746,15.8746,33200.0
2010-11-22 13:15:00,25.72,25.73,25.72,25.73,30000.0,15.8746,15.8808,15.8746,15.8808,30000.0
2010-11-22 13:20:00,25.72,25.75,25.71,25.74,116500.0,15.8746,15.8931,15.8684,15.887,116500.0
2010-11-22 13:25:00,25.74,25.76,25.74,25.74,47200.0,15.887,15.8993,15.887,15.887,47200.0
2010-11-22 13:30:00,25.75,25.75,25.73,25.75,75300.0,15.8931,15.8931,15.8808,15.8931,75300.0
2010-11-22 13:35:00,25.74,25.76,25.74,25.75,66800.0,15.887,15.8993,15.887,15.8931,66800.0
2010-11-22 13:40:00,25.76,25.76,25.72,25.73,64300.0,15.8993,15.8993,15.8746,15.8808,64300.0
2010-11-22 13:45:00,25.72,25.73,25.72,25.73,33100.0,15.8746,15.8808,15.8746,15.8808,33100.0
2010-11-22 13:50:00,25.74,25.76,25.73,25.73,110500.0,15.887,15.8993,15.8808,15.8808,110500.0
2010-11-22 13:55:00,25.74,25.76,25.73,25.75,53900.0,15.887,15.8993,15.8808,15.8931,53900.0
2010-11-22 14:00:00,25.75,25.79,25.74,25.78,112500.0,15.8931,15.9178,15.887,15.9117,112500.0
2010-11-22 14:05:00,25.78,25.79,25.75,25.75,57100.0,15.9117,15.9178,15.8931,15.8931,57100.0
2010-11-22 14:10:00,25.76,25.81,25.75,25.79,124700.0,15.8993,15.9302,15.8931,15.9178,124700.0
2010-11-22 14:15:00,25.79,25.84,25.79,25.82,150700.0,15.9178,15.9487,15.9178,15.9363,150700.0
2010-11-22 14:20:00,25.82,25.83,25.8,25.8,113600.0,15.9363,15.9425,15.924,15.924,113600.0
2010-11-22 14:25:00,25.81,25.81,25.77,25.78,79300.0,15.9302,15.9302,15.9055,15.9117,79300.0
2010-11-22 14:30:00,25.77,25.78,25.76,25.77,108400.0,15.9055,15.9117,15.8993,15.9055,108400.0
2010-11-22 14:35:00,25.77,25.79,25.77,25.78,39800.0,15.9055,15.9178,15.9055,15.9117,39800.0
2010-11-22 14:40:00,25.78,25.79,25.75,25.77,114500.0,15.9117,15.9178,15.8931,15.9055,114500.0
2010-11-22 14:45:00,25.77,25.84,25.77,25.83,113600.0,15.9055,15.9487,15.9055,15.9425,113600.0
2010-11-22 14:50:00,25.83,25.83,25.8,25.8,74100.0,15.9425,15.9425,15.924,15.924,74100.0
2010-11-22 14:55:00,25.8,25.81,25.79,25.8,150900.0,15.924,15.9302,15.9178,15.924,150900.0
2010-11-22 15:00:00,25.81,25.84,25.8,25.8,187300.0,15.9302,15.9487,15.924,15.924,187300.0
2010-11-22 15:05:00,25.8,25.82,25.79,25.8,124700.0,15.924,15.9363,15.9178,15.924,124700.0
2010-11-22 15:10:00,25.8,25.81,25.78,25.78,107300.0,15.924,15.9302,15.9117,15.9117,107300.0
2010-11-22 15:15:00,25.78,25.8,25.78,25.8,76000.0,15.9117,15.924,15.9117,15.924,76000.0
2010-11-22 15:20:00,25.8,25.8,25.78,25.79,118700.0,15.924,15.924,15.9117,15.9178,118700.0
2010-11-22 15:25:00,25.78,25.79,25.77,25.78,85900.0,15.9117,15.9178,15.9055,15.9117,85900.0
2010-11-22 15:30:00,25.77,25.79,25.76,25.79,189300.0,15.9055,15.9178,15.8993,15.9178,189300.0
2010-11-22 15:35:00,25.78,25.85,25.78,25.84,179700.0,15.9117,15.9549,15.9117,15.9487,179700.0
2010-11-22 15:40:00,25.84,25.88,25.84,25.86,171700.0,15.9487,15.9734,15.9487,15.961,171700.0
2010-11-22 15:45:00,25.86,25.88,25.85,25.87,383200.0,15.961,15.9734,15.9549,15.9672,383200.0
2010-11-22 15:50:00,25.88,25.89,25.87,25.89,195700.0,15.9734,15.9795,15.9672,15.9795,195700.0
2010-11-22 15:55:00,25.89,25.89,25.86,25.88,655300.0,15.9795,15.9795,15.961,15.9734,655300.0
2010-11-23 09:30:00,25.69,25.7,25.62,25.65,212700.0,15.8561,15.8623,15.8129,15.8314,212700.0
2010-11-23 09:35:00,25.64,25.66,25.55,25.56,194300.0,15.8252,15.8376,15.7697,15.7759,194300.0
2010-11-23 09:40:00,25.56,25.56,25.51,25.52,197300.0,15.7759,15.7759,15.745,15.7512,197300.0
2010-11-23 09:45:00,25.53,25.56,25.52,25.53,129000.0,15.7573,15.7759,15.7512,15.7573,129000.0
2010-11-23 09:50:00,25.52,25.54,25.46,25.46,310300.0,15.7512,15.7635,15.7141,15.7141,310300.0
2010-11-23 09:55:00,25.46,25.5,25.43,25.46,170800.0,15.7141,15.7388,15.6956,15.7141,170800.0
2010-11-23 10:00:00,25.46,25.54,25.43,25.53,94100.0,15.7141,15.7635,15.6956,15.7573,94100.0
2010-11-23 10:05:00,25.53,25.57,25.51,25.57,67000.0,15.7573,15.782,15.745,15.782,67000.0
2010-11-23 10:10:00,25.56,25.58,25.54,25.56,108800.0,15.7759,15.7882,15.7635,15.7759,108800.0
2010-11-23 10:15:00,25.57,25.59,25.56,25.56,87700.0,15.782,15.7944,15.7759,15.7759,87700.0
2010-11-23 10:20:00,25.57,25.58,25.53,25.55,116200.0,15.782,15.7882,15.7573,15.7697,116200.0
2010-11-23 10:25:00,25.55,25.59,25.55,25.59,175100.0,15.7697,15.7944,15.7697,15.7944,175100.0
2010-11-23 10:30:00,25.59,25.6,25.56,25.56,86100.0,15.7944,15.8006,15.7759,15.7759,86100.0
2010-11-23 10:35:00,25.57,25.63,25.56,25.62,86900.0,15.782,15.8191,15.7759,15.8129,86900.0
2010-11-23 10:40:00,25.62,25.64,25.61,25.64,53300.0,15.8129,15.8252,15.8067,15.8252,53300.0
2010-11-23 10:45:00,25.64,25.65,25.57,25.58,121400.0,15.8252,15.8314,15.782,15.7882,121400.0
2010-11-23 10:50:00,25.59,25.62,25.58,25.6,76500.0,15.7944,15.8129,15.7882,15.8006,76500.0
2010-11-23 10:55:00,25.59,25.6,25.59,25.6,139100.0,15.7944,15.8006,15.7944,15.8006,139100.0
2010-11-23 11:00:00,25.6,25.6,25.56,25.59,60300.0,15.8006,15.8006,15.7759,15.7944,60300.0
2010-11-23 11:05:00,25.58,25.6,25.57,25.6,63400.0,15.7882,15.8006,15.782,15.8006,63400.0
2010-11-23 11:10:00,25.61,25.62,25.57,25.59,117800.0,15.8067,15.8129,15.782,15.7944,117800.0
2010-11-23 11:15:00,25.59,25.6,25.58,25.59,52900.0,15.7944,15.8006,15.7882,15.7944,52900.0
2010-11-23 11:20:00,25.58,25.61,25.55,25.56,63900.0,15.7882,15.8067,15.7697,15.7759,63900.0
2010-11-23 11:25:00,25.55,25.56,25.51,25.52,144800.0,15.7697,15.7759,15.745,15.7512,144800.0
2010-11-23 11:30:00,25.53,25.55,25.52,25.53,67900.0,15.7573,15.7697,15.7512,15.7573,67900.0
2010-11-23 11:35:00,25.53,25.57,25.52,25.55,59900.0,15.7573,15.782,15.7512,15.7697,59900.0
2010-11-23 11:40:00,25.55,25.57,25.55,25.55,53400.0,15.7697,15.782,15.7697,15.7697,53400.0
2010-11-23 11:45:00,25.56,25.57,25.55,25.56,41700.0,15.7759,15.782,15.7697,15.7759,41700.0
2010-11-23 11:50:00,25.56,25.58,25.56,25.58,53300.0,15.7759,15.7882,15.7759,15.7882,53300.0
2010-11-23 11:55:00,25.57,25.59,25.57,25.57,62400.0,15.782,15.7944,15.782,15.782,62400.0
2010-11-23 12:00:00,25.57,25.58,25.55,25.55,50200.0,15.782,15.7882,15.7697,15.7697,50200.0
2010-11-23 12:05:00,25.55,25.61,25.55,25.61,50700.0,15.7697,15.8067,15.7697,15.8067,50700.0
2010-11-23 12:10:00,25.6,25.63,25.6,25.62,39600.0,15.8006,15.8191,15.8006,15.8129,39600.0
2010-11-23 12:15:00,25.62,25.63,25.59,25.6,41400.0,15.8129,15.8191,15.7944,15.8006,41400.0
2010-11-23 12:20:00,25.6,25.61,25.58,25.58,58900.0,15.8006,15.8067,15.7882,15.7882,58900.0
2010-11-23 12:25:00,25.58,25.59,25.57,25.58,91400.0,15.7882,15.7944,15.782,15.7882,91400.0
2010-11-23 12:30:00,25.59,25.59,25.56,25.56,64400.0,15.7944,15.7944,15.7759,15.7759,64400.0
2010-11-23 12:35:00,25.57,25.58,25.53,25.56,108000.0,15.782,15.7882,15.7573,15.7759,108000.0
2010-11-23 12:40:00,25.56,25.6,25.56,25.59,96100.0,15.7759,15.8006,15.7759,15.7944,96100.0
2010-11-23 12:45:00,25.58,25.61,25.56,25.57,82100.0,15.7882,15.8067,15.7759,15.782,82100.0
2010-11-23 12:50:00,25.58,25.59,25.57,25.58,25200.0,15.7882,15.7944,15.782,15.7882,25200.0
2010-11-23 12:55:00,25.58,25.59,25.57,25.58,40400.0,15.7882,15.7944,15.782,15.7882,40400.0
2010-11-23 13:00:00,25.58,25.61,25.58,25.61,487900.0,15.7882,15.8067,15.7882,15.8067,487900.0
2010-11-23 13:05:00,25.61,25.64,25.6,25.6,138900.0,15.8067,15.8252,15.8006,15.8006,138900.0
2010-11-23 13:10:00,25.59,25.62,25.59,25.61,25000.0,15.7944,15.8129,15.7944,15.8067,25000.0
2010-11-23 13:15:00,25.62,25.64,25.61,25.64,59000.0,15.8129,15.8252,15.8067,15.8252,59000.0
2010-11-23 13:20:00,25.63,25.64,25.61,25.61,113800.0,15.8191,15.8252,15.8067,15.8067,113800.0
2010-11-23 13:25:00,25.61,25.63,25.61,25.61,43100.0,15.8067,15.8191,15.8067,15.8067,43100.0
2010-11-23 13:30:00,25.62,25.64,25.6,25.61,70700.0,15.8129,15.8252,15.8006,15.8067,70700.0
2010-11-23 13:35:00,25.6,25.63,25.59,25.62,59300.0,15.8006,15.8191,15.7944,15.8129,59300.0
2010-11-23 13:40:00,25.62,25.63,25.59,25.59,34500.0,15.8129,15.8191,15.7944,15.7944,34500.0
2010-11-23 13:45:00,25.59,25.6,25.56,25.57,41600.0,15.7944,15.8006,15.7759,15.782,41600.0
2010-11-23 13:50:00,25.57,25.58,25.56,25.56,33200.0,15.782,15.7882,15.7759,15.7759,33200.0
2010-11-23 13:55:00,25.56,25.57,25.54,25.56,118600.0,15.7759,15.782,15.7635,15.7759,118600.0
2010-11-23 14:00:00,25.56,25.58,25.53,25.54,90200.0,15.7759,15.7882,15.7573,15.7635,90200.0
2010-11-23 14:05:00,25.54,25.55,25.52,25.53,75400.0,15.7635,15.7697,15.7512,15.7573,75400.0
2010-11-23 14:10:00,25.52,25.54,25.51,25.54,79900.0,15.7512,15.7635,15.745,15.7635,79900.0
2010-11-23 14:15:00,25.54,25.54,25.52,25.53,224400.0,15.7635,15.7635,15.7512,15.7573,224400.0
2010-11-23 14:20:00,25.52,25.54,25.5,25.5,167100.0,15.7512,15.7635,15.7388,15.7388,167100.0
2010-11-23 14:25:00,25.5,25.53,25.5,25.53,114500.0,15.7388,15.7573,15.7388,15.7573,114500.0
2010-11-23 14:30:00,25.53,25.53,25.5,25.52,144800.0,15.7573,15.7573,15.7388,15.7512,144800.0
2010-11-23 14:35:00,25.52,25.54,25.51,25.51,86200.0,15.7512,15.7635,15.745,15.745,86200.0
2010-11-23 14:40:00,25.51,25.53,25.5,25.52,70200.0,15.745,15.7573,15.7388,15.7512,70200.0
2010-11-23 14:45:00,25.52,25.53,25.49,25.5,119300.0,15.7512,15.7573,15.7327,15.7388,119300.0
2010-11-23 14:50:00,25.5,25.54,25.5,25.53,77200.0,15.7388,15.7635,15.7388,15.7573,77200.0
2010-11-23 14:55:00,25.54,25.56,25.53,25.54,48100.0,15.7635,15.7759,15.7573,15.7635,48100.0
2010-11-23 15:00:00,25.55,25.56,25.52,25.54,117700.0,15.7697,15.7759,15.7512,15.7635,117700.0
2010-11-23 15:05:00,25.53,25.57,25.53,25.54,171800.0,15.7573,15.782,15.7573,15.7635,171800.0
2010-11-23 15:10:00,25.54,25.56,25.51,25.56,83200.0,15.7635,15.7759,15.745,15.7759,83200.0
2010-11-23 15:15:00,25.55,25.56,25.53,25.54,90900.0,15.7697,15.7759,15.7573,15.7635,90900.0
2010-11-23 15:20:00,25.54,25.55,25.54,25.54,45200.0,15.7635,15.7697,15.7635,15.7635,45200.0
2010-11-23 15:25:00,25.54,25.55,25.54,25.55,81400.0,15.7635,15.7697,15.7635,15.7697,81400.0
2010-11-23 15:30:00,25.54,25.56,25.52,25.52,189100.0,15.7635,15.7759,15.7512,15.7512,189100.0
2010-11-23 15:35:00,25.52,25.53,25.52,25.52,56000.0,15.7512,15.7573,15.7512,15.7512,56000.0
2010-11-23 15:40:00,25.52,25.53,25.52,25.52,121000.0,15.7512,15.7573,15.7512,15.7512,121000.0
2010-11-23 15:45:00,25.52,25.54,25.5,25.52,283200.0,15.7512,15.7635,15.7388,15.7512,283200.0
2010-11-23 15:50:00,25.53,25.53,25.52,25.52,196300.0,15.7573,15.7573,15.7512,15.7512,196300.0
2010-11-23 15:55:00,25.53,25.57,25.52,25.56,510100.0,15.7573,15.782,15.7512,15.7759,510100.0
2010-11-24 09:30:00,25.74,25.83,25.61,25.76,212600.0,15.887,15.9425,15.8067,15.8993,212600.0
2010-11-24 09:35:00,25.75,25.77,25.7,25.71,103700.0,15.8931,15.9055,15.8623,15.8684,103700.0
2010-11-24 09:40:00,25.72,25.76,25.7,25.74,146600.0,15.8746,15.8993,15.8623,15.887,146600.0
2010-11-24 09:45:00,25.74,25.74,25.64,25.65,78800.0,15.887,15.887,15.8252,15.8314,78800.0
2010-11-24 09:50:00,25.65,25.7,25.64,25.68,60100.0,15.8314,15.8623,15.8252,15.8499,60100.0
2010-11-24 09:55:00,25.68,25.71,25.65,25.66,90800.0,15.8499,15.8684,15.8314,15.8376,90800.0
2010-11-24 10:00:00,25.66,25.68,25.62,25.64,118200.0,15.8376,15.8499,15.8129,15.8252,118200.0
2010-11-24 10:05:00,25.64,25.65,25.62,25.64,60700.0,15.8252,15.8314,15.8129,15.8252,60700.0
2010-11-24 10:10:00,25.65,25.65,25.61,25.61,46800.0,15.8314,15.8314,15.8067,15.8067,46800.0
2010-11-24 10:15:00,25.62,25.66,25.61,25.65,72800.0,15.8129,15.8376,15.8067,15.8314,72800.0
2010-11-24 10:20:00,25.65,25.68,25.65,25.68,70000.0,15.8314,15.8499,15.8314,15.8499,70000.0
2010-11-24 10:25:00,25.68,25.69,25.67,25.68,80900.0,15.8499,15.8561,15.8438,15.8499,80900.0
2010-11-24 10:30:00,25.69,25.69,25.66,25.67,82500.0,15.8561,15.8561,15.8376,15.8438,82500.0
2010-11-24 10:35:00,25.67,25.71,25.67,25.7,28900.0,15.8438,15.8684,15.8438,15.8623,28900.0
2010-11-24 10:40:00,25.7,25.73,25.7,25.7,50200.0,15.8623,15.8808,15.8623,15.8623,50200.0
2010-11-24 10:45:00,25.7,25.73,25.7,25.71,43900.0,15.8623,15.8808,15.8623,15.8684,43900.0
2010-11-24 10:50:00,25.7,25.73,25.7,25.73,51300.0,15.8623,15.8808,15.8623,15.8808,51300.0
2010-11-24 10:55:00,25.73,25.73,25.7,25.7,21900.0,15.8808,15.8808,15.8623,15.8623,21900.0
2010-11-24 11:00:00,25.71,25.71,25.66,25.69,53600.0,15.8684,15.8684,15.8376,15.8561,53600.0
2010-11-24 11:05:00,25.69,25.69,25.66,25.66,34800.0,15.8561,15.8561,15.8376,15.8376,34800.0
2010-11-24 11:10:00,25.67,25.67,25.66,25.66,12700.0,15.8438,15.8438,15.8376,15.8376,12700.0
2010-11-24 11:15:00,25.67,25.67,25.66,25.67,26500.0,15.8438,15.8438,15.8376,15.8438,26500.0
2010-11-24 11:20:00,25.66,25.67,25.66,25.66,25900.0,15.8376,15.8438,15.8376,15.8376,25900.0
2010-11-24 11:25:00,25.67,25.67,25.66,25.67,24600.0,15.8438,15.8438,15.8376,15.8438,24600.0
2010-11-24 11:30:00,25.67,25.67,25.66,25.67,18700.0,15.8438,15.8438,15.8376,15.8438,18700.0
2010-11-24 11:35:00,25.67,25.69,25.66,25.69,58700.0,15.8438,15.8561,15.8376,15.8561,58700.0
2010-11-24 11:40:00,25.68,25.69,25.63,25.63,83500.0,15.8499,15.8561,15.8191,15.8191,83500.0
2010-11-24 11:45:00,25.64,25.64,25.62,25.62,29800.0,15.8252,15.8252,15.8129,15.8129,29800.0
2010-11-24 11:50:00,25.63,25.63,25.62,25.62,33800.0,15.8191,15.8191,15.8129,15.8129,33800.0
2010-11-24 11:55:00,25.62,25.63,25.59,25.6,148500.0,15.8129,15.8191,15.7944,15.8006,148500.0
2010-11-24 12:00:00,25.61,25.65,25.6,25.63,130000.0,15.8067,15.8314,15.8006,15.8191,130000.0
2010-11-24 12:05:00,25.63,25.63,25.6,25.62,62500.0,15.8191,15.8191,15.8006,15.8129,62500.0
2010-11-24 12:10:00,25.62,25.65,25.61,25.64,43800.0,15.8129,15.8314,15.8067,15.8252,43800.0
2010-11-24 12:15:00,25.65,25.65,25.64,25.64,45700.0,15.8314,15.8314,15.8252,15.8252,45700.0
2010-11-24 12:20:00,25.64,25.65,25.64,25.64,23300.0,15.8252,15.8314,15.8252,15.8252,23300.0
2010-11-24 12:25:00,25.64,25.65,25.59,25.61,68100.0,15.8252,15.8314,15.7944,15.8067,68100.0
2010-11-24 12:30:00,25.61,25.65,25.6,25.64,69100.0,15.8067,15.8314,15.8006,15.8252,69100.0
2010-11-24 12:35:00,25.64,25.65,25.62,25.62,29000.0,15.8252,15.8314,15.8129,15.8129,29000.0
2010-11-24 12:40:00,25.63,25.63,25.6,25.61,21000.0,15.8191,15.8191,15.8006,15.8067,21000.0
2010-11-24 12:45:00,25.62,25.62,25.6,25.61,32500.0,15.8129,15.8129,15.8006,15.8067,32500.0
2010-11-24 12:50:00,25.61,25.66,25.61,25.65,44900.0,15.8067,15.8376,15.8067,15.8314,44900.0
2010-11-24 12:55:00,25.65,25.67,25.65,25.66,17400.0,15.8314,15.8438,15.8314,15.8376,17400.0
2010-11-24 13:00:00,25.66,25.67,25.66,25.67,25500.0,15.8376,15.8438,15.8376,15.8438,25500.0
2010-11-24 13:05:00,25.67,25.68,25.66,25.67,31100.0,15.8438,15.8499,15.8376,15.8438,31100.0
2010-11-24 13:10:00,25.68,25.68,25.65,25.65,49900.0,15.8499,15.8499,15.8314,15.8314,49900.0
2010-11-24 13:15:00,25.66,25.66,25.65,25.65,11300.0,15.8376,15.8376,15.8314,15.8314,11300.0
2010-11-24 13:20:00,25.66,25.7,25.65,25.69,58100.0,15.8376,15.8623,15.8314,15.8561,58100.0
2010-11-24 13:25:00,25.69,25.7,25.69,25.69,13300.0,15.8561,15.8623,15.8561,15.8561,13300.0
2010-11-24 13:30:00,25.69,25.7,25.68,25.68,35100.0,15.8561,15.8623,15.8499,15.8499,35100.0
2010-11-24 13:35:00,25.68,25.69,25.66,25.66,24500.0,15.8499,15.8561,15.8376,15.8376,24500.0
2010-11-24 13:40:00,25.66,25.68,25.66,25.68,23400.0,15.8376,15.8499,15.8376,15.8499,23400.0
2010-11-24 13:45:00,25.68,25.69,25.67,25.67,61600.0,15.8499,15.8561,15.8438,15.8438,61600.0
2010-11-24 13:50:00,25.68,25.68,25.67,25.67,16200.0,15.8499,15.8499,15.8438,15.8438,16200.0
2010-11-24 13:55:00,25.68,25.71,25.67,25.69,71400.0,15.8499,15.8684,15.8438,15.8561,71400.0
2010-11-24 14:00:00,25.7,25.7,25.69,25.69,30700.0,15.8623,15.8623,15.8561,15.8561,30700.0
2010-11-24 14:05:00,25.69,25.7,25.69,25.69,6900.0,15.8561,15.8623,15.8561,15.8561,6900.0
2010-11-24 14:10:00,25.69,25.7,25.67,25.67,29800.0,15.8561,15.8623,15.8438,15.8438,29800.0
2010-11-24 14:15:00,25.68,25.68,25.67,25.68,18900.0,15.8499,15.8499,15.8438,15.8499,18900.0
2010-11-24 14:20:00,25.68,25.68,25.67,25.67,23900.0,15.8499,15.8499,15.8438,15.8438,23900.0
2010-11-24 14:25:00,25.68,25.68,25.67,25.68,28200.0,15.8499,15.8499,15.8438,15.8499,28200.0
2010-11-24 14:30:00,25.67,25.7,25.67,25.7,40200.0,15.8438,15.8623,15.8438,15.8623,40200.0
2010-11-24 14:35:00,25.69,25.71,25.69,25.69,45000.0,15.8561,15.8684,15.8561,15.8561,45000.0
2010-11-24 14:40:00,25.7,25.7,25.69,25.69,30100.0,15.8623,15.8623,15.8561,15.8561,30100.0
2010-11-24 14:45:00,25.69,25.7,25.67,25.67,38900.0,15.8561,15.8623,15.8438,15.8438,38900.0
2010-11-24 14:50:00,25.68,25.68,25.66,25.66,36300.0,15.8499,15.8499,15.8376,15.8376,36300.0
2010-11-24 14:55:00,25.66,25.67,25.66,25.66,56000.0,15.8376,15.8438,15.8376,15.8376,56000.0
2010-11-24 15:00:00,25.67,25.67,25.64,25.64,89900.0,15.8438,15.8438,15.8252,15.8252,89900.0
2010-11-24 15:05:00,25.64,25.65,25.61,25.61,168000.0,15.8252,15.8314,15.8067,15.8067,168000.0
2010-11-24 15:10:00,25.61,25.62,25.6,25.6,55400.0,15.8067,15.8129,15.8006,15.8006,55400.0
2010-11-24 15:15:00,25.6,25.61,25.57,25.58,184000.0,15.8006,15.8067,15.782,15.7882,184000.0
2010-11-24 15:20:00,25.58,25.6,25.57,25.58,205100.0,15.7882,15.8006,15.782,15.7882,205100.0
2010-11-24 15:25:00,25.58,25.61,25.58,25.59,75500.0,15.7882,15.8067,15.7882,15.7944,75500.0
2010-11-24 15:30:00,25.59,25.6,25.57,25.6,118300.0,15.7944,15.8006,15.782,15.8006,118300.0
2010-11-24 15:35:00,25.59,25.6,25.58,25.58,76300.0,15.7944,15.8006,15.7882,15.7882,76300.0
2010-11-24 15:40:00,25.58,25.61,25.58,25.61,104400.0,15.7882,15.8067,15.7882,15.8067,104400.0
2010-11-24 15:45:00,25.6,25.62,25.58,25.62,188100.0,15.8006,15.8129,15.7882,15.8129,188100.0
2010-11-24 15:50:00,25.62,25.63,25.61,25.63,255600.0,15.8129,15.8191,15.8067,15.8191,255600.0
2010-11-24 15:55:00,25.63,25.67,25.62,25.66,448100.0,15.8191,15.8438,15.8129,15.8376,448100.0
2010-11-26 09:30:00,25.55,25.59,25.55,25.56,215500.0,15.7697,15.7944,15.7697,15.7759,215500.0
2010-11-26 09:35:00,25.57,25.6,25.56,25.57,64900.0,15.782,15.8006,15.7759,15.782,64900.0
2010-11-26 09:40:00,25.57,25.61,25.56,25.59,59900.0,15.782,15.8067,15.7759,15.7944,59900.0
2010-11-26 09:45:00,25.58,25.61,25.57,25.58,32600.0,15.7882,15.8067,15.782,15.7882,32600.0
2010-11-26 09:50:00,25.58,25.65,25.57,25.63,68500.0,15.7882,15.8314,15.782,15.8191,68500.0
2010-11-26 09:55:00,25.63,25.63,25.56,25.58,74500.0,15.8191,15.8191,15.7759,15.7882,74500.0
2010-11-26 10:00:00,25.58,25.58,25.57,25.58,27700.0,15.7882,15.7882,15.782,15.7882,27700.0
2010-11-26 10:05:00,25.58,25.59,25.57,25.58,37700.0,15.7882,15.7944,15.782,15.7882,37700.0
2010-11-26 10:10:00,25.58,25.62,25.58,25.59,22900.0,15.7882,15.8129,15.7882,15.7944,22900.0
2010-11-26 10:15:00,25.6,25.6,25.59,25.59,17600.0,15.8006,15.8006,15.7944,15.7944,17600.0
2010-11-26 10:20:00,25.59,25.65,25.59,25.64,32500.0,15.7944,15.8314,15.7944,15.8252,32500.0
2010-11-26 10:25:00,25.64,25.65,25.62,25.63,19300.0,15.8252,15.8314,15.8129,15.8191,19300.0
2010-11-26 10:30:00,25.63,25.64,25.61,25.63,27400.0,15.8191,15.8252,15.8067,15.8191,27400.0
2010-11-26 10:35:00,25.63,25.64,25.57,25.59,127300.0,15.8191,15.8252,15.782,15.7944,127300.0
2010-11-26 10:40:00,25.59,25.63,25.59,25.62,32400.0,15.7944,15.8191,15.7944,15.8129,32400.0
2010-11-26 10:45:00,25.61,25.61,25.58,25.6,22300.0,15.8067,15.8067,15.7882,15.8006,22300.0
2010-11-26 10:50:00,25.6,25.6,25.57,25.58,21200.0,15.8006,15.8006,15.782,15.7882,21200.0
2010-11-26 10:55:00,25.58,25.6,25.57,25.58,30200.0,15.7882,15.8006,15.782,15.7882,30200.0
2010-11-26 11:00:00,25.58,25.59,25.57,25.58,17600.0,15.7882,15.7944,15.782,15.7882,17600.0
2010-11-26 11:05:00,25.57,25.59,25.57,25.58,24200.0,15.782,15.7944,15.782,15.7882,24200.0
2010-11-26 11:10:00,25.59,25.59,25.57,25.59,18400.0,15.7944,15.7944,15.782,15.7944,18400.0
2010-11-26 11:15:00,25.59,25.59,25.57,25.57,20200.0,15.7944,15.7944,15.782,15.782,20200.0
2010-11-26 11:20:00,25.57,25.59,25.57,25.59,18000.0,15.782,15.7944,15.782,15.7944,18000.0
2010-11-26 11:25:00,25.59,25.59,25.57,25.58,19200.0,15.7944,15.7944,15.782,15.7882,19200.0
2010-11-26 11:30:00,25.58,25.58,25.57,25.57,15700.0,15.7882,15.7882,15.782,15.782,15700.0
2010-11-26 11:35:00,25.57,25.58,25.56,25.57,65300.0,15.782,15.7882,15.7759,15.782,65300.0
2010-11-26 11:40:00,25.57,25.58,25.56,25.57,43200.0,15.782,15.7882,15.7759,15.782,43200.0
2010-11-26 11:45:00,25.57,25.58,25.56,25.58,30600.0,15.782,15.7882,15.7759,15.7882,30600.0
2010-11-26 11:50:00,25.58,25.58,25.57,25.58,18200.0,15.7882,15.7882,15.782,15.7882,18200.0
2010-11-26 11:55:00,25.58,25.58,25.57,25.58,13600.0,15.7882,15.7882,15.782,15.7882,13600.0
2010-11-26 12:00:00,25.58,25.58,25.57,25.57,26000.0,15.7882,15.7882,15.782,15.782,26000.0
2010-11-26 12:05:00,25.57,25.6,25.57,25.58,44900.0,15.782,15.8006,15.782,15.7882,44900.0
2010-11-26 12:10:00,25.58,25.58,25.57,25.57,31200.0,15.7882,15.7882,15.782,15.782,31200.0
2010-11-26 12:15:00,25.58,25.58,25.57,25.58,12700.0,15.7882,15.7882,15.782,15.7882,12700.0
2010-11-26 12:20:00,25.57,25.58,25.57,25.58,25800.0,15.782,15.7882,15.782,15.7882,25800.0
2010-11-26 12:25:00,25.58,25.58,25.57,25.57,25100.0,15.7882,15.7882,15.782,15.782,25100.0
2010-11-26 12:30:00,25.58,25.58,25.57,25.58,21900.0,15.7882,15.7882,15.782,15.7882,21900.0
2010-11-26 12:35:00,25.58,25.58,25.57,25.57,26300.0,15.7882,15.7882,15.782,15.782,26300.0
2010-11-26 12:40:00,25.57,25.58,25.57,25.58,29500.0,15.782,15.7882,15.782,15.7882,29500.0
2010-11-26 12:45:00,25.57,25.58,25.57,25.58,37300.0,15.782,15.7882,15.782,15.7882,37300.0
2010-11-26 12:50:00,25.58,25.58,25.57,25.57,76000.0,15.7882,15.7882,15.782,15.782,76000.0
2010-11-26 12:55:00,25.57,25.58,25.56,25.56,184400.0,15.782,15.7882,15.7759,15.7759,184400.0
2010-11-29 09:30:00,25.42,25.43,25.28,25.31,298400.0,15.6895,15.6956,15.603,15.6216,298400.0
2010-11-29 09:35:00,25.3,25.32,25.25,25.28,107300.0,15.6154,15.6277,15.5845,15.603,107300.0
2010-11-29 09:40:00,25.28,25.36,25.27,25.35,81200.0,15.603,15.6524,15.5969,15.6463,81200.0
2010-11-29 09:45:00,25.35,25.36,25.25,25.26,147500.0,15.6463,15.6524,15.5845,15.5907,147500.0
2010-11-29 09:50:00,25.25,25.3,25.25,25.25,119800.0,15.5845,15.6154,15.5845,15.5845,119800.0
2010-11-29 09:55:00,25.25,25.26,25.18,25.19,207400.0,15.5845,15.5907,15.5413,15.5475,207400.0
2010-11-29 10:00:00,25.2,25.2,25.1,25.1,227800.0,15.5537,15.5537,15.4919,15.4919,227800.0
2010-11-29 10:05:00,25.1,25.2,25.1,25.2,121100.0,15.4919,15.5537,15.4919,15.5537,121100.0
2010-11-29 10:10:00,25.19,25.24,25.19,25.24,122000.0,15.5475,15.5784,15.5475,15.5784,122000.0
2010-11-29 10:15:00,25.24,25.26,25.18,25.19,141800.0,15.5784,15.5907,15.5413,15.5475,141800.0
2010-11-29 10:20:00,25.19,25.2,25.14,25.2,78500.0,15.5475,15.5537,15.5166,15.5537,78500.0
2010-11-29 10:25:00,25.2,25.2,25.16,25.17,140600.0,15.5537,15.5537,15.529,15.5352,140600.0
2010-11-29 10:30:00,25.17,25.22,25.17,25.2,116800.0,15.5352,15.566,15.5352,15.5537,116800.0
2010-11-29 10:35:00,25.2,25.22,25.2,25.21,57500.0,15.5537,15.566,15.5537,15.5598,57500.0
2010-11-29 10:40:00,25.22,25.24,25.19,25.19,96300.0,15.566,15.5784,15.5475,15.5475,96300.0
2010-11-29 10:45:00,25.19,25.2,25.17,25.19,68000.0,15.5475,15.5537,15.5352,15.5475,68000.0
2010-11-29 10:50:00,25.19,25.22,25.15,25.15,101700.0,15.5475,15.566,15.5228,15.5228,101700.0
2010-11-29 10:55:00,25.15,25.19,25.15,25.18,199400.0,15.5228,15.5475,15.5228,15.5413,199400.0
2010-11-29 11:00:00,25.17,25.2,25.17,25.19,68500.0,15.5352,15.5537,15.5352,15.5475,68500.0
2010-11-29 11:05:00,25.2,25.2,25.18,25.19,65400.0,15.5537,15.5537,15.5413,15.5475,65400.0
2010-11-29 11:10:00,25.18,25.2,25.18,25.19,37900.0,15.5413,15.5537,15.5413,15.5475,37900.0
2010-11-29 11:15:00,25.2,25.2,25.16,25.17,54000.0,15.5537,15.5537,15.529,15.5352,54000.0
2010-11-29 11:20:00,25.18,25.2,25.15,25.15,97800.0,15.5413,15.5537,15.5228,15.5228,97800.0
2010-11-29 11:25:00,25.15,25.18,25.15,25.17,61000.0,15.5228,15.5413,15.5228,15.5352,61000.0
2010-11-29 11:30:00,25.17,25.19,25.15,25.15,136600.0,15.5352,15.5475,15.5228,15.5228,136600.0
2010-11-29 11:35:00,25.16,25.18,25.15,25.16,67400.0,15.529,15.5413,15.5228,15.529,67400.0
2010-11-29 11:40:00,25.16,25.17,25.15,25.16,89100.0,15.529,15.5352,15.5228,15.529,89100.0
2010-11-29 11:45:00,25.16,25.17,25.15,25.16,88800.0,15.529,15.5352,15.5228,15.529,88800.0
2010-11-29 11:50:00,25.16,25.16,25.14,25.14,91600.0,15.529,15.529,15.5166,15.5166,91600.0
2010-11-29 11:55:00,25.14,25.16,25.14,25.16,103200.0,15.5166,15.529,15.5166,15.529,103200.0
2010-11-29 12:00:00,25.15,25.16,25.13,25.14,64900.0,15.5228,15.529,15.5105,15.5166,64900.0
2010-11-29 12:05:00,25.13,25.16,25.13,25.13,117500.0,15.5105,15.529,15.5105,15.5105,117500.0
2010-11-29 12:10:00,25.14,25.17,25.13,25.16,61200.0,15.5166,15.5352,15.5105,15.529,61200.0
2010-11-29 12:15:00,25.16,25.18,25.15,25.17,44800.0,15.529,15.5413,15.5228,15.5352,44800.0
2010-11-29 12:20:00,25.18,25.19,25.17,25.19,60600.0,15.5413,15.5475,15.5352,15.5475,60600.0
2010-11-29 12:25:00,25.19,25.2,25.18,25.19,70800.0,15.5475,15.5537,15.5413,15.5475,70800.0
2010-11-29 12:30:00,25.19,25.23,25.19,25.22,72100.0,15.5475,15.5722,15.5475,15.566,72100.0
2010-11-29 12:35:00,25.22,25.22,25.19,25.2,96000.0,15.566,15.566,15.5475,15.5537,96000.0
2010-11-29 12:40:00,25.2,25.22,25.2,25.22,48100.0,15.5537,15.566,15.5537,15.566,48100.0
2010-11-29 12:45:00,25.22,25.25,25.22,25.24,69400.0,15.566,15.5845,15.566,15.5784,69400.0
2010-11-29 12:50:00,25.23,25.24,25.21,25.24,44000.0,15.5722,15.5784,15.5598,15.5784,44000.0
2010-11-29 12:55:00,25.24,25.25,25.23,25.24,24200.0,15.5784,15.5845,15.5722,15.5784,24200.0
2010-11-29 13:00:00,25.25,25.25,25.22,25.25,72900.0,15.5845,15.5845,15.566,15.5845,72900.0
2010-11-29 13:05:00,25.25,25.25,25.21,25.22,71700.0,15.5845,15.5845,15.5598,15.566,71700.0
2010-11-29 13:10:00,25.21,25.24,25.21,25.24,51900.0,15.5598,15.5784,15.5598,15.5784,51900.0
2010-11-29 13:15:00,25.24,25.26,25.24,25.25,47200.0,15.5784,15.5907,15.5784,15.5845,47200.0
2010-11-29 13:20:00,25.25,25.27,25.25,25.27,38200.0,15.5845,15.5969,15.5845,15.5969,38200.0
2010-11-29 13:25:00,25.27,25.27,25.23,25.26,144600.0,15.5969,15.5969,15.5722,15.5907,144600.0
2010-11-29 13:30:00,25.25,25.26,25.24,25.25,73500.0,15.5845,15.5907,15.5784,15.5845,73500.0
2010-11-29 13:35:00,25.25,25.26,25.24,25.25,55600.0,15.5845,15.5907,15.5784,15.5845,55600.0
2010-11-29 13:40:00,25.25,25.27,25.25,25.27,24700.0,15.5845,15.5969,15.5845,15.5969,24700.0
2010-11-29 13:45:00,25.26,25.29,25.25,25.28,68700.0,15.5907,15.6092,15.5845,15.603,68700.0
2010-11-29 13:50:00,25.28,25.3,25.27,25.29,81000.0,15.603,15.6154,15.5969,15.6092,81000.0
2010-11-29 13:55:00,25.29,25.3,25.27,25.28,34800.0,15.6092,15.6154,15.5969,15.603,34800.0
2010-11-29 14:00:00,25.28,25.31,25.28,25.3,48800.0,15.603,15.6216,15.603,15.6154,48800.0
2010-11-29 14:05:00,25.3,25.31,25.27,25.29,54400.0,15.6154,15.6216,15.5969,15.6092,54400.0
2010-11-29 14:10:00,25.29,25.3,25.27,25.27,56400.0,15.6092,15.6154,15.5969,15.5969,56400.0
2010-11-29 14:15:00,25.27,25.31,25.26,25.31,114700.0,15.5969,15.6216,15.5907,15.6216,114700.0
2010-11-29 14:20:00,25.31,25.31,25.3,25.3,45700.0,15.6216,15.6216,15.6154,15.6154,45700.0
2010-11-29 14:25:00,25.3,25.35,25.3,25.35,94500.0,15.6154,15.6463,15.6154,15.6463,94500.0
2010-11-29 14:30:00,25.34,25.37,25.33,25.36,101100.0,15.6401,15.6586,15.6339,15.6524,101100.0
2010-11-29 14:35:00,25.36,25.37,25.36,25.37,29000.0,15.6524,15.6586,15.6524,15.6586,29000.0
2010-11-29 14:40:00,25.36,25.37,25.34,25.34,79500.0,15.6524,15.6586,15.6401,15.6401,79500.0
2010-11-29 14:45:00,25.34,25.35,25.31,25.32,178500.0,15.6401,15.6463,15.6216,15.6277,178500.0
2010-11-29 14:50:00,25.31,25.32,25.29,25.31,130100.0,15.6216,15.6277,15.6092,15.6216,130100.0
2010-11-29 14:55:00,25.31,25.36,25.31,25.36,115200.0,15.6216,15.6524,15.6216,15.6524,115200.0
2010-11-29 15:00:00,25.36,25.39,25.35,25.37,112700.0,15.6524,15.6709,15.6463,15.6586,112700.0
2010-11-29 15:05:00,25.37,25.38,25.34,25.35,138900.0,15.6586,15.6648,15.6401,15.6463,138900.0
2010-11-29 15:10:00,25.36,25.38,25.35,25.37,84300.0,15.6524,15.6648,15.6463,15.6586,84300.0
2010-11-29 15:15:00,25.36,25.43,25.36,25.43,95000.0,15.6524,15.6956,15.6524,15.6956,95000.0
2010-11-29 15:20:00,25.43,25.44,25.4,25.42,97700.0,15.6956,15.7018,15.6771,15.6895,97700.0
2010-11-29 15:25:00,25.42,25.46,25.41,25.46,56900.0,15.6895,15.7141,15.6833,15.7141,56900.0
2010-11-29 15:30:00,25.45,25.46,25.42,25.42,110800.0,15.708,15.7141,15.6895,15.6895,110800.0
2010-11-29 15:35:00,25.42,25.45,25.41,25.44,90700.0,15.6895,15.708,15.6833,15.7018,90700.0
2010-11-29 15:40:00,25.45,25.46,25.44,25.46,101000.0,15.708,15.7141,15.7018,15.7141,101000.0
2010-11-29 15:45:00,25.46,25.49,25.45,25.49,123700.0,15.7141,15.7327,15.708,15.7327,123700.0
2010-11-29 15:50:00,25.49,25.49,25.44,25.48,290800.0,15.7327,15.7327,15.7018,15.7265,290800.0
2010-11-29 15:55:00,25.48,25.48,25.44,25.44,456100.0,15.7265,15.7265,15.7018,15.7018,456100.0
2010-11-30 09:30:00,25.12,25.21,25.1,25.2,269800.0,15.5043,15.5598,15.4919,15.5537,269800.0
2010-11-30 09:35:00,25.2,25.27,25.18,25.22,178000.0,15.5537,15.5969,15.5413,15.566,178000.0
2010-11-30 09:40:00,25.21,25.26,25.15,25.24,174600.0,15.5598,15.5907,15.5228,15.5784,174600.0
2010-11-30 09:45:00,25.24,25.27,25.18,25.22,126700.0,15.5784,15.5969,15.5413,15.566,126700.0
2010-11-30 09:50:00,25.22,25.22,25.15,25.16,120300.0,15.566,15.566,15.5228,15.529,120300.0
2010-11-30 09:55:00,25.15,25.23,25.15,25.2,78600.0,15.5228,15.5722,15.5228,15.5537,78600.0
2010-11-30 10:00:00,25.23,25.3,25.2,25.24,143900.0,15.5722,15.6154,15.5537,15.5784,143900.0
2010-11-30 10:05:00,25.24,25.25,25.19,25.2,145400.0,15.5784,15.5845,15.5475,15.5537,145400.0
2010-11-30 10:10:00,25.2,25.22,25.18,25.22,111100.0,15.5537,15.566,15.5413,15.566,111100.0
2010-11-30 10:15:00,25.22,25.24,25.2,25.22,80200.0,15.566,15.5784,15.5537,15.566,80200.0
2010-11-30 10:20:00,25.22,25.26,25.21,25.26,70200.0,15.566,15.5907,15.5598,15.5907,70200.0
2010-11-30 10:25:00,25.26,25.28,25.23,25.26,39000.0,15.5907,15.603,15.5722,15.5907,39000.0
2010-11-30 10:30:00,25.26,25.28,25.23,25.23,64100.0,15.5907,15.603,15.5722,15.5722,64100.0
2010-11-30 10:35:00,25.24,25.25,25.22,25.24,29600.0,15.5784,15.5845,15.566,15.5784,29600.0
2010-11-30 10:40:00,25.23,25.24,25.22,25.22,30600.0,15.5722,15.5784,15.566,15.566,30600.0
2010-11-30 10:45:00,25.23,25.23,25.19,25.22,78600.0,15.5722,15.5722,15.5475,15.566,78600.0
2010-11-30 10:50:00,25.21,25.22,25.18,25.2,116100.0,15.5598,15.566,15.5413,15.5537,116100.0
2010-11-30 10:55:00,25.2,25.21,25.18,25.19,35500.0,15.5537,15.5598,15.5413,15.5475,35500.0
2010-11-30 11:00:00,25.19,25.23,25.19,25.23,40700.0,15.5475,15.5722,15.5475,15.5722,40700.0
2010-11-30 11:05:00,25.23,25.23,25.18,25.18,60900.0,15.5722,15.5722,15.5413,15.5413,60900.0
2010-11-30 11:10:00,25.19,25.2,25.17,25.18,86600.0,15.5475,15.5537,15.5352,15.5413,86600.0
2010-11-30 11:15:00,25.17,25.23,25.17,25.22,104200.0,15.5352,15.5722,15.5352,15.566,104200.0
2010-11-30 11:20:00,25.23,25.25,25.21,25.23,73500.0,15.5722,15.5845,15.5598,15.5722,73500.0
2010-11-30 11:25:00,25.23,25.24,25.21,25.21,76500.0,15.5722,15.5784,15.5598,15.5598,76500.0
2010-11-30 11:30:00,25.2,25.2,25.17,25.17,49500.0,15.5537,15.5537,15.5352,15.5352,49500.0
2010-11-30 11:35:00,25.17,25.21,25.16,25.2,63100.0,15.5352,15.5598,15.529,15.5537,63100.0
2010-11-30 11:40:00,25.21,25.22,25.2,25.22,28200.0,15.5598,15.566,15.5537,15.566,28200.0
2010-11-30 11:45:00,25.22,25.23,25.2,25.21,43300.0,15.566,15.5722,15.5537,15.5598,43300.0
2010-11-30 11:50:00,25.21,25.21,25.19,25.2,30800.0,15.5598,15.5598,15.5475,15.5537,30800.0
2010-11-30 11:55:00,25.21,25.26,25.2,25.24,70900.0,15.5598,15.5907,15.5537,15.5784,70900.0
2010-11-30 12:00:00,25.24,25.26,25.22,25.26,33600.0,15.5784,15.5907,15.566,15.5907,33600.0
2010-11-30 12:05:00,25.25,25.27,25.24,25.26,78600.0,15.5845,15.5969,15.5784,15.5907,78600.0
2010-11-30 12:10:00,25.27,25.28,25.25,25.26,65900.0,15.5969,15.603,15.5845,15.5907,65900.0
2010-11-30 12:15:00,25.27,25.27,25.24,25.25,24100.0,15.5969,15.5969,15.5784,15.5845,24100.0
2010-11-30 12:20:00,25.24,25.27,25.24,25.26,28600.0,15.5784,15.5969,15.5784,15.5907,28600.0
2010-11-30 12:25:00,25.27,25.28,25.24,25.26,75300.0,15.5969,15.603,15.5784,15.5907,75300.0
2010-11-30 12:30:00,25.27,25.28,25.25,25.26,37500.0,15.5969,15.603,15.5845,15.5907,37500.0
2010-11-30 12:35:00,25.25,25.27,25.24,25.25,40000.0,15.5845,15.5969,15.5784,15.5845,40000.0
2010-11-30 12:40:00,25.25,25.28,25.25,25.28,42900.0,15.5845,15.603,15.5845,15.603,42900.0
2010-11-30 12:45:00,25.27,25.32,25.27,25.29,71700.0,15.5969,15.6277,15.5969,15.6092,71700.0
2010-11-30 12:50:00,25.3,25.31,25.28,25.3,66900.0,15.6154,15.6216,15.603,15.6154,66900.0
2010-11-30 12:55:00,25.31,25.33,25.29,25.33,76600.0,15.6216,15.6339,15.6092,15.6339,76600.0
2010-11-30 13:00:00,25.32,25.39,25.32,25.37,158000.0,15.6277,15.6709,15.6277,15.6586,158000.0
2010-11-30 13:05:00,25.36,25.36,25.32,25.34,110500.0,15.6524,15.6524,15.6277,15.6401,110500.0
2010-11-30 13:10:00,25.35,25.36,25.33,25.34,88500.0,15.6463,15.6524,15.6339,15.6401,88500.0
2010-11-30 13:15:00,25.35,25.37,25.33,25.36,86400.0,15.6463,15.6586,15.6339,15.6524,86400.0
2010-11-30 13:20:00,25.36,25.4,25.36,25.4,92600.0,15.6524,15.6771,15.6524,15.6771,92600.0
2010-11-30 13:25:00,25.4,25.4,25.36,25.37,37800.0,15.6771,15.6771,15.6524,15.6586,37800.0
2010-11-30 13:30:00,25.38,25.38,25.36,25.37,58900.0,15.6648,15.6648,15.6524,15.6586,58900.0
2010-11-30 13:35:00,25.38,25.38,25.35,25.36,29500.0,15.6648,15.6648,15.6463,15.6524,29500.0
2010-11-30 13:40:00,25.35,25.36,25.34,25.34,133900.0,15.6463,15.6524,15.6401,15.6401,133900.0
2010-11-30 13:45:00,25.34,25.36,25.33,25.35,144300.0,15.6401,15.6524,15.6339,15.6463,144300.0
2010-11-30 13:50:00,25.36,25.36,25.34,25.36,70400.0,15.6524,15.6524,15.6401,15.6524,70400.0
2010-11-30 13:55:00,25.35,25.36,25.33,25.34,81700.0,15.6463,15.6524,15.6339,15.6401,81700.0
2010-11-30 14:00:00,25.34,25.36,25.34,25.35,43800.0,15.6401,15.6524,15.6401,15.6463,43800.0
2010-11-30 14:05:00,25.36,25.38,25.34,25.36,91100.0,15.6524,15.6648,15.6401,15.6524,91100.0
2010-11-30 14:10:00,25.36,25.38,25.36,25.36,39600.0,15.6524,15.6648,15.6524,15.6524,39600.0
2010-11-30 14:15:00,25.37,25.37,25.34,25.34,118000.0,15.6586,15.6586,15.6401,15.6401,118000.0
2010-11-30 14:20:00,25.35,25.36,25.33,25.33,81800.0,15.6463,15.6524,15.6339,15.6339,81800.0
2010-11-30 14:25:00,25.33,25.36,25.3,25.31,206200.0,15.6339,15.6524,15.6154,15.6216,206200.0
2010-11-30 14:30:00,25.3,25.31,25.3,25.3,45900.0,15.6154,15.6216,15.6154,15.6154,45900.0
2010-11-30 14:35:00,25.3,25.33,25.3,25.31,80800.0,15.6154,15.6339,15.6154,15.6216,80800.0
2010-11-30 14:40:00,25.32,25.33,25.3,25.31,65600.0,15.6277,15.6339,15.6154,15.6216,65600.0
2010-11-30 14:45:00,25.31,25.34,25.3,25.33,53900.0,15.6216,15.6401,15.6154,15.6339,53900.0
2010-11-30 14:50:00,25.34,25.34,25.31,25.31,49600.0,15.6401,15.6401,15.6216,15.6216,49600.0
2010-11-30 14:55:00,25.31,25.35,25.31,25.33,79700.0,15.6216,15.6463,15.6216,15.6339,79700.0
2010-11-30 15:00:00,25.33,25.35,25.32,25.34,74800.0,15.6339,15.6463,15.6277,15.6401,74800.0
2010-11-30 15:05:00,25.35,25.35,25.32,25.34,151000.0,15.6463,15.6463,15.6277,15.6401,151000.0
2010-11-30 15:10:00,25.34,25.34,25.31,25.32,84500.0,15.6401,15.6401,15.6216,15.6277,84500.0
2010-11-30 15:15:00,25.32,25.33,25.31,25.31,60800.0,15.6277,15.6339,15.6216,15.6216,60800.0
2010-11-30 15:20:00,25.31,25.35,25.31,25.32,143000.0,15.6216,15.6463,15.6216,15.6277,143000.0
2010-11-30 15:25:00,25.32,25.33,25.31,25.32,68400.0,15.6277,15.6339,15.6216,15.6277,68400.0
2010-11-30 15:30:00,25.33,25.35,25.32,25.32,114400.0,15.6339,15.6463,15.6277,15.6277,114400.0
2010-11-30 15:35:00,25.32,25.34,25.32,25.33,153800.0,15.6277,15.6401,15.6277,15.6339,153800.0
2010-11-30 15:40:00,25.33,25.34,25.31,25.32,215500.0,15.6339,15.6401,15.6216,15.6277,215500.0
2010-11-30 15:45:00,25.32,25.34,25.31,25.32,349600.0,15.6277,15.6401,15.6216,15.6277,349600.0
2010-11-30 15:50:00,25.32,25.33,25.3,25.33,339400.0,15.6277,15.6339,15.6154,15.6339,339400.0
2010-11-30 15:55:00,25.33,25.33,25.26,25.26,916900.0,15.6339,15.6339,15.5907,15.5907,916900.0
2010-12-01 09:30:00,25.67,25.67,25.46,25.5,293800.0,15.8438,15.8438,15.7141,15.7388,293800.0
2010-12-01 09:35:00,25.5,25.53,25.47,25.47,220900.0,15.7388,15.7573,15.7203,15.7203,220900.0
2010-12-01 09:40:00,25.47,25.52,25.42,25.52,283600.0,15.7203,15.7512,15.6895,15.7512,283600.0
2010-12-01 09:45:00,25.53,25.58,25.51,25.52,114900.0,15.7573,15.7882,15.745,15.7512,114900.0
2010-12-01 09:50:00,25.52,25.56,25.51,25.52,193000.0,15.7512,15.7759,15.745,15.7512,193000.0
2010-12-01 09:55:00,25.52,25.53,25.49,25.5,248600.0,15.7512,15.7573,15.7327,15.7388,248600.0
2010-12-01 10:00:00,25.51,25.55,25.49,25.51,132800.0,15.745,15.7697,15.7327,15.745,132800.0
2010-12-01 10:05:00,25.51,25.56,25.51,25.55,60700.0,15.745,15.7759,15.745,15.7697,60700.0
2010-12-01 10:10:00,25.54,25.54,25.51,25.51,99900.0,15.7635,15.7635,15.745,15.745,99900.0
2010-12-01 10:15:00,25.51,25.51,25.49,25.49,235500.0,15.745,15.745,15.7327,15.7327,235500.0
2010-12-01 10:20:00,25.49,25.49,25.48,25.49,31700.0,15.7327,15.7327,15.7265,15.7327,31700.0
2010-12-01 10:25:00,25.48,25.49,25.45,25.46,76200.0,15.7265,15.7327,15.708,15.7141,76200.0
2010-12-01 10:30:00,25.46,25.46,25.42,25.43,85800.0,15.7141,15.7141,15.6895,15.6956,85800.0
2010-12-01 10:35:00,25.44,25.45,25.43,25.45,36000.0,15.7018,15.708,15.6956,15.708,36000.0
2010-12-01 10:40:00,25.45,25.5,25.45,25.5,135400.0,15.708,15.7388,15.708,15.7388,135400.0
2010-12-01 10:45:00,25.5,25.52,25.5,25.51,125200.0,15.7388,15.7512,15.7388,15.745,125200.0
2010-12-01 10:50:00,25.52,25.52,25.5,25.51,87500.0,15.7512,15.7512,15.7388,15.745,87500.0
2010-12-01 10:55:00,25.5,25.51,25.5,25.5,43000.0,15.7388,15.745,15.7388,15.7388,43000.0
2010-12-01 11:00:00,25.51,25.51,25.48,25.51,104300.0,15.745,15.745,15.7265,15.745,104300.0
2010-12-01 11:05:00,25.51,25.51,25.49,25.51,54700.0,15.745,15.745,15.7327,15.745,54700.0
2010-12-01 11:10:00,25.51,25.52,25.5,25.52,88100.0,15.745,15.7512,15.7388,15.7512,88100.0
2010-12-01 11:15:00,25.52,25.53,25.51,25.52,55600.0,15.7512,15.7573,15.745,15.7512,55600.0
2010-12-01 11:20:00,25.52,25.53,25.5,25.52,86900.0,15.7512,15.7573,15.7388,15.7512,86900.0
2010-12-01 11:25:00,25.51,25.53,25.5,25.5,41800.0,15.745,15.7573,15.7388,15.7388,41800.0
2010-12-01 11:30:00,25.5,25.52,25.49,25.5,75300.0,15.7388,15.7512,15.7327,15.7388,75300.0
2010-12-01 11:35:00,25.5,25.53,25.5,25.5,53900.0,15.7388,15.7573,15.7388,15.7388,53900.0
2010-12-01 11:40:00,25.5,25.51,25.49,25.5,58400.0,15.7388,15.745,15.7327,15.7388,58400.0
2010-12-01 11:45:00,25.51,25.51,25.5,25.5,21700.0,15.745,15.745,15.7388,15.7388,21700.0
2010-12-01 11:50:00,25.51,25.59,25.5,25.56,203300.0,15.745,15.7944,15.7388,15.7759,203300.0
2010-12-01 11:55:00,25.56,25.65,25.56,25.59,126500.0,15.7759,15.8314,15.7759,15.7944,126500.0
2010-12-01 12:00:00,25.6,25.62,25.57,25.57,141700.0,15.8006,15.8129,15.782,15.782,141700.0
2010-12-01 12:05:00,25.57,25.6,25.57,25.59,75400.0,15.782,15.8006,15.782,15.7944,75400.0
2010-12-01 12:10:00,25.6,25.6,25.58,25.58,45700.0,15.8006,15.8006,15.7882,15.7882,45700.0
2010-12-01 12:15:00,25.58,25.58,25.55,25.55,51200.0,15.7882,15.7882,15.7697,15.7697,51200.0
2010-12-01 12:20:00,25.55,25.58,25.55,25.55,35300.0,15.7697,15.7882,15.7697,15.7697,35300.0
2010-12-01 12:25:00,25.56,25.56,25.51,25.51,246400.0,15.7759,15.7759,15.745,15.745,246400.0
2010-12-01 12:30:00,25.52,25.54,25.51,25.54,53900.0,15.7512,15.7635,15.745,15.7635,53900.0
2010-12-01 12:35:00,25.53,25.54,25.5,25.5,49500.0,15.7573,15.7635,15.7388,15.7388,49500.0
2010-12-01 12:40:00,25.5,25.52,25.5,25.52,33900.0,15.7388,15.7512,15.7388,15.7512,33900.0
2010-12-01 12:45:00,25.52,25.55,25.51,25.54,30500.0,15.7512,15.7697,15.745,15.7635,30500.0
2010-12-01 12:50:00,25.55,25.57,25.54,25.56,26500.0,15.7697,15.782,15.7635,15.7759,26500.0
2010-12-01 12:55:00,25.57,25.57,25.53,25.53,41400.0,15.782,15.782,15.7573,15.7573,41400.0
2010-12-01 13:00:00,25.53,25.55,25.52,25.54,47400.0,15.7573,15.7697,15.7512,15.7635,47400.0
2010-12-01 13:05:00,25.55,25.57,25.54,25.54,26600.0,15.7697,15.782,15.7635,15.7635,26600.0
2010-12-01 13:10:00,25.54,25.57,25.54,25.55,52600.0,15.7635,15.782,15.7635,15.7697,52600.0
2010-12-01 13:15:00,25.55,25.59,25.53,25.55,113100.0,15.7697,15.7944,15.7573,15.7697,113100.0
2010-12-01 13:20:00,25.55,25.58,25.54,25.56,155100.0,15.7697,15.7882,15.7635,15.7759,155100.0
2010-12-01 13:25:00,25.56,25.58,25.55,25.55,66200.0,15.7759,15.7882,15.7697,15.7697,66200.0
2010-12-01 13:30:00,25.56,25.58,25.55,25.55,63400.0,15.7759,15.7882,15.7697,15.7697,63400.0
2010-12-01 13:35:00,25.56,25.57,25.53,25.56,94500.0,15.7759,15.782,15.7573,15.7759,94500.0
2010-12-01 13:40:00,25.57,25.57,25.53,25.55,43000.0,15.782,15.782,15.7573,15.7697,43000.0
2010-12-01 13:45:00,25.55,25.56,25.55,25.56,15000.0,15.7697,15.7759,15.7697,15.7759,15000.0
2010-12-01 13:50:00,25.55,25.56,25.55,25.55,23700.0,15.7697,15.7759,15.7697,15.7697,23700.0
2010-12-01 13:55:00,25.56,25.56,25.54,25.54,46200.0,15.7759,15.7759,15.7635,15.7635,46200.0
2010-12-01 14:00:00,25.54,25.56,25.54,25.55,55900.0,15.7635,15.7759,15.7635,15.7697,55900.0
2010-12-01 14:05:00,25.55,25.56,25.54,25.56,54500.0,15.7697,15.7759,15.7635,15.7759,54500.0
2010-12-01 14:10:00,25.55,25.56,25.55,25.55,18000.0,15.7697,15.7759,15.7697,15.7697,18000.0
2010-12-01 14:15:00,25.56,25.58,25.53,25.58,190300.0,15.7759,15.7882,15.7573,15.7882,190300.0
2010-12-01 14:20:00,25.58,25.59,25.56,25.56,82400.0,15.7882,15.7944,15.7759,15.7759,82400.0
2010-12-01 14:25:00,25.57,25.58,25.55,25.56,51900.0,15.782,15.7882,15.7697,15.7759,51900.0
2010-12-01 14:30:00,25.56,25.59,25.56,25.58,88300.0,15.7759,15.7944,15.7759,15.7882,88300.0
2010-12-01 14:35:00,25.58,25.6,25.58,25.59,59800.0,15.7882,15.8006,15.7882,15.7944,59800.0
2010-12-01 14:40:00,25.59,25.6,25.58,25.58,124100.0,15.7944,15.8006,15.7882,15.7882,124100.0
2010-12-01 14:45:00,25.59,25.6,25.58,25.59,66600.0,15.7944,15.8006,15.7882,15.7944,66600.0
2010-12-01 14:50:00,25.59,25.6,25.59,25.59,29100.0,15.7944,15.8006,15.7944,15.7944,29100.0
2010-12-01 14:55:00,25.59,25.6,25.59,25.59,34200.0,15.7944,15.8006,15.7944,15.7944,34200.0
2010-12-01 15:00:00,25.59,25.6,25.58,25.58,65100.0,15.7944,15.8006,15.7882,15.7882,65100.0
2010-12-01 15:05:00,25.58,25.59,25.58,25.58,33700.0,15.7882,15.7944,15.7882,15.7882,33700.0
2010-12-01 15:10:00,25.59,25.59,25.55,25.56,128600.0,15.7944,15.7944,15.7697,15.7759,128600.0
2010-12-01 15:15:00,25.55,25.57,25.53,25.54,152800.0,15.7697,15.782,15.7573,15.7635,152800.0
2010-12-01 15:20:00,25.53,25.56,25.53,25.55,129000.0,15.7573,15.7759,15.7573,15.7697,129000.0
2010-12-01 15:25:00,25.56,25.57,25.55,25.57,67000.0,15.7759,15.782,15.7697,15.782,67000.0
2010-12-01 15:30:00,25.57,25.57,25.55,25.55,87700.0,15.782,15.782,15.7697,15.7697,87700.0
2010-12-01 15:35:00,25.55,25.56,25.55,25.55,61100.0,15.7697,15.7759,15.7697,15.7697,61100.0
2010-12-01 15:40:00,25.55,25.56,25.54,25.54,178500.0,15.7697,15.7759,15.7635,15.7635,178500.0
2010-12-01 15:45:00,25.55,25.56,25.54,25.56,201700.0,15.7697,15.7759,15.7635,15.7759,201700.0
2010-12-01 15:50:00,25.56,25.56,25.55,25.56,157400.0,15.7759,15.7759,15.7697,15.7759,157400.0
2010-12-01 15:55:00,25.55,25.56,25.52,25.56,503200.0,15.7697,15.7759,15.7512,15.7759,503200.0
2010-12-02 09:30:00,25.63,25.69,25.52,25.65,140900.0,15.8191,15.8561,15.7512,15.8314,140900.0
2010-12-02 09:35:00,25.65,25.7,25.64,25.65,142000.0,15.8314,15.8623,15.8252,15.8314,142000.0
2010-12-02 09:40:00,25.66,25.69,25.59,25.64,177000.0,15.8376,15.8561,15.7944,15.8252,177000.0
2010-12-02 09:45:00,25.64,25.67,25.62,25.63,77600.0,15.8252,15.8438,15.8129,15.8191,77600.0
2010-12-02 09:50:00,25.63,25.68,25.62,25.67,112400.0,15.8191,15.8499,15.8129,15.8438,112400.0
2010-12-02 09:55:00,25.67,25.71,25.65,25.71,130700.0,15.8438,15.8684,15.8314,15.8684,130700.0
2010-12-02 10:00:00,25.71,25.79,25.71,25.75,131200.0,15.8684,15.9178,15.8684,15.8931,131200.0
2010-12-02 10:05:00,25.74,25.78,25.73,25.73,107200.0,15.887,15.9117,15.8808,15.8808,107200.0
2010-12-02 10:10:00,25.73,25.78,25.73,25.78,61000.0,15.8808,15.9117,15.8808,15.9117,61000.0
2010-12-02 10:15:00,25.78,25.78,25.73,25.73,56700.0,15.9117,15.9117,15.8808,15.8808,56700.0
2010-12-02 10:20:00,25.73,25.75,25.72,25.75,59200.0,15.8808,15.8931,15.8746,15.8931,59200.0
2010-12-02 10:25:00,25.74,25.77,25.74,25.76,58300.0,15.887,15.9055,15.887,15.8993,58300.0
2010-12-02 10:30:00,25.75,25.78,25.74,25.77,113300.0,15.8931,15.9117,15.887,15.9055,113300.0
2010-12-02 10:35:00,25.77,25.8,25.76,25.8,54600.0,15.9055,15.924,15.8993,15.924,54600.0
2010-12-02 10:40:00,25.79,25.82,25.75,25.76,125500.0,15.9178,15.9363,15.8931,15.8993,125500.0
2010-12-02 10:45:00,25.76,25.77,25.75,25.77,143700.0,15.8993,15.9055,15.8931,15.9055,143700.0
2010-12-02 10:50:00,25.76,25.77,25.76,25.76,32200.0,15.8993,15.9055,15.8993,15.8993,32200.0
2010-12-02 10:55:00,25.76,25.76,25.73,25.75,54400.0,15.8993,15.8993,15.8808,15.8931,54400.0
2010-12-02 11:00:00,25.75,25.77,25.75,25.76,51100.0,15.8931,15.9055,15.8931,15.8993,51100.0
2010-12-02 11:05:00,25.75,25.77,25.74,25.75,70400.0,15.8931,15.9055,15.887,15.8931,70400.0
2010-12-02 11:10:00,25.75,25.8,25.73,25.79,92900.0,15.8931,15.924,15.8808,15.9178,92900.0
2010-12-02 11:15:00,25.79,25.8,25.78,25.79,36100.0,15.9178,15.924,15.9117,15.9178,36100.0
2010-12-02 11:20:00,25.79,25.8,25.78,25.78,33900.0,15.9178,15.924,15.9117,15.9117,33900.0
2010-12-02 11:25:00,25.78,25.81,25.78,25.81,92100.0,15.9117,15.9302,15.9117,15.9302,92100.0
2010-12-02 11:30:00,25.8,25.81,25.76,25.77,61300.0,15.924,15.9302,15.8993,15.9055,61300.0
2010-12-02 11:35:00,25.77,25.77,25.72,25.75,131400.0,15.9055,15.9055,15.8746,15.8931,131400.0
2010-12-02 11:40:00,25.76,25.76,25.75,25.75,22600.0,15.8993,15.8993,15.8931,15.8931,22600.0
2010-12-02 11:45:00,25.76,25.77,25.75,25.76,31000.0,15.8993,15.9055,15.8931,15.8993,31000.0
2010-12-02 11:50:00,25.76,25.8,25.76,25.79,41200.0,15.8993,15.924,15.8993,15.9178,41200.0
2010-12-02 11:55:00,25.78,25.79,25.78,25.79,24100.0,15.9117,15.9178,15.9117,15.9178,24100.0
2010-12-02 12:00:00,25.79,25.8,25.78,25.79,61000.0,15.9178,15.924,15.9117,15.9178,61000.0
2010-12-02 12:05:00,25.8,25.8,25.79,25.79,20800.0,15.924,15.924,15.9178,15.9178,20800.0
2010-12-02 12:10:00,25.79,25.82,25.79,25.81,85000.0,15.9178,15.9363,15.9178,15.9302,85000.0
2010-12-02 12:15:00,25.81,25.82,25.8,25.82,42000.0,15.9302,15.9363,15.924,15.9363,42000.0
2010-12-02 12:20:00,25.82,25.84,25.81,25.83,88500.0,15.9363,15.9487,15.9302,15.9425,88500.0
2010-12-02 12:25:00,25.83,25.84,25.82,25.83,41800.0,15.9425,15.9487,15.9363,15.9425,41800.0
2010-12-02 12:30:00,25.82,25.83,25.82,25.83,18800.0,15.9363,15.9425,15.9363,15.9425,18800.0
2010-12-02 12:35:00,25.83,25.85,25.82,25.84,80400.0,15.9425,15.9549,15.9363,15.9487,80400.0
2010-12-02 12:40:00,25.84,25.87,25.84,25.86,58800.0,15.9487,15.9672,15.9487,15.961,58800.0
2010-12-02 12:45:00,25.86,25.87,25.81,25.83,98600.0,15.961,15.9672,15.9302,15.9425,98600.0
2010-12-02 12:50:00,25.83,25.84,25.82,25.83,20300.0,15.9425,15.9487,15.9363,15.9425,20300.0
2010-12-02 12:55:00,25.83,25.83,25.78,25.78,68700.0,15.9425,15.9425,15.9117,15.9117,68700.0
2010-12-02 13:00:00,25.79,25.79,25.76,25.76,40600.0,15.9178,15.9178,15.8993,15.8993,40600.0
2010-12-02 13:05:00,25.77,25.78,25.76,25.77,16600.0,15.9055,15.9117,15.8993,15.9055,16600.0
2010-12-02 13:10:00,25.78,25.8,25.76,25.8,33000.0,15.9117,15.924,15.8993,15.924,33000.0
2010-12-02 13:15:00,25.8,25.8,25.79,25.8,43700.0,15.924,15.924,15.9178,15.924,43700.0
2010-12-02 13:20:00,25.79,25.8,25.79,25.8,8100.0,15.9178,15.924,15.9178,15.924,8100.0
2010-12-02 13:25:00,25.79,25.8,25.79,25.8,37800.0,15.9178,15.924,15.9178,15.924,37800.0
2010-12-02 13:30:00,25.79,25.83,25.79,25.83,50100.0,15.9178,15.9425,15.9178,15.9425,50100.0
2010-12-02 13:35:00,25.83,25.83,25.81,25.82,53200.0,15.9425,15.9425,15.9302,15.9363,53200.0
2010-12-02 13:40:00,25.82,25.83,25.8,25.81,41600.0,15.9363,15.9425,15.924,15.9302,41600.0
2010-12-02 13:45:00,25.82,25.82,25.81,25.82,13800.0,15.9363,15.9363,15.9302,15.9363,13800.0
2010-12-02 13:50:00,25.82,25.82,25.78,25.79,75800.0,15.9363,15.9363,15.9117,15.9178,75800.0
2010-12-02 13:55:00,25.8,25.8,25.78,25.79,22000.0,15.924,15.924,15.9117,15.9178,22000.0
2010-12-02 14:00:00,25.78,25.8,25.78,25.78,54600.0,15.9117,15.924,15.9117,15.9117,54600.0
2010-12-02 14:05:00,25.78,25.82,25.78,25.8,124400.0,15.9117,15.9363,15.9117,15.924,124400.0
2010-12-02 14:10:00,25.8,25.81,25.79,25.79,49700.0,15.924,15.9302,15.9178,15.9178,49700.0
2010-12-02 14:15:00,25.79,25.82,25.79,25.82,75000.0,15.9178,15.9363,15.9178,15.9363,75000.0
2010-12-02 14:20:00,25.81,25.85,25.8,25.83,142700.0,15.9302,15.9549,15.924,15.9425,142700.0
2010-12-02 14:25:00,25.83,25.83,25.8,25.8,45900.0,15.9425,15.9425,15.924,15.924,45900.0
2010-12-02 14:30:00,25.81,25.81,25.78,25.79,34800.0,15.9302,15.9302,15.9117,15.9178,34800.0
2010-12-02 14:35:00,25.78,25.79,25.78,25.78,136000.0,15.9117,15.9178,15.9117,15.9117,136000.0
2010-12-02 14:40:00,25.78,25.81,25.78,25.81,44300.0,15.9117,15.9302,15.9117,15.9302,44300.0
2010-12-02 14:45:00,25.81,25.83,25.8,25.81,58100.0,15.9302,15.9425,15.924,15.9302,58100.0
2010-12-02 14:50:00,25.81,25.82,25.81,25.82,52200.0,15.9302,15.9363,15.9302,15.9363,52200.0
2010-12-02 14:55:00,25.82,25.82,25.81,25.81,41400.0,15.9363,15.9363,15.9302,15.9302,41400.0
2010-12-02 15:00:00,25.81,25.83,25.81,25.83,71300.0,15.9302,15.9425,15.9302,15.9425,71300.0
2010-12-02 15:05:00,25.83,25.83,25.81,25.81,159400.0,15.9425,15.9425,15.9302,15.9302,159400.0
2010-12-02 15:10:00,25.82,25.82,25.8,25.82,92200.0,15.9363,15.9363,15.924,15.9363,92200.0
2010-12-02 15:15:00,25.81,25.82,25.81,25.82,72000.0,15.9302,15.9363,15.9302,15.9363,72000.0
2010-12-02 15:20:00,25.81,25.85,25.81,25.84,163300.0,15.9302,15.9549,15.9302,15.9487,163300.0
2010-12-02 15:25:00,25.84,25.85,25.84,25.84,69000.0,15.9487,15.9549,15.9487,15.9487,69000.0
2010-12-02 15:30:00,25.84,25.86,25.84,25.86,136700.0,15.9487,15.961,15.9487,15.961,136700.0
2010-12-02 15:35:00,25.86,25.87,25.86,25.86,81000.0,15.961,15.9672,15.961,15.961,81000.0
2010-12-02 15:40:00,25.86,25.87,25.81,25.81,162300.0,15.961,15.9672,15.9302,15.9302,162300.0
2010-12-02 15:45:00,25.81,25.82,25.78,25.78,351200.0,15.9302,15.9363,15.9117,15.9117,351200.0
2010-12-02 15:50:00,25.78,25.85,25.78,25.84,601300.0,15.9117,15.9549,15.9117,15.9487,601300.0
2010-12-02 15:55:00,25.84,25.86,25.84,25.86,552100.0,15.9487,15.961,15.9487,15.961,552100.0
2010-12-03 09:30:00,25.72,25.87,25.61,25.8,353200.0,15.8746,15.9672,15.8067,15.924,353200.0
2010-12-03 09:35:00,25.8,25.86,25.77,25.85,330200.0,15.924,15.961,15.9055,15.9549,330200.0
2010-12-03 09:40:00,25.84,25.86,25.8,25.82,226700.0,15.9487,15.961,15.924,15.9363,226700.0
2010-12-03 09:45:00,25.83,25.86,25.83,25.83,158200.0,15.9425,15.961,15.9425,15.9425,158200.0
2010-12-03 09:50:00,25.83,25.86,25.83,25.84,112100.0,15.9425,15.961,15.9425,15.9487,112100.0
2010-12-03 09:55:00,25.84,25.87,25.84,25.87,95300.0,15.9487,15.9672,15.9487,15.9672,95300.0
2010-12-03 10:00:00,25.87,25.9,25.86,25.9,96300.0,15.9672,15.9857,15.961,15.9857,96300.0
2010-12-03 10:05:00,25.9,25.92,25.87,25.89,260300.0,15.9857,15.9981,15.9672,15.9795,260300.0
2010-12-03 10:10:00,25.9,25.9,25.86,25.86,119300.0,15.9857,15.9857,15.961,15.961,119300.0
2010-12-03 10:15:00,25.86,25.88,25.84,25.86,56100.0,15.961,15.9734,15.9487,15.961,56100.0
2010-12-03 10:20:00,25.87,25.9,25.86,25.88,53200.0,15.9672,15.9857,15.961,15.9734,53200.0
2010-12-03 10:25:00,25.89,25.91,25.88,25.89,120000.0,15.9795,15.9919,15.9734,15.9795,120000.0
2010-12-03 10:30:00,25.89,25.91,25.88,25.9,69600.0,15.9795,15.9919,15.9734,15.9857,69600.0
2010-12-03 10:35:00,25.9,25.93,25.89,25.91,77400.0,15.9857,16.0042,15.9795,15.9919,77400.0
2010-12-03 10:40:00,25.91,25.92,25.88,25.89,92700.0,15.9919,15.9981,15.9734,15.9795,92700.0
2010-12-03 10:45:00,25.89,25.9,25.87,25.87,102100.0,15.9795,15.9857,15.9672,15.9672,102100.0
2010-12-03 10:50:00,25.86,25.87,25.82,25.84,56900.0,15.961,15.9672,15.9363,15.9487,56900.0
2010-12-03 10:55:00,25.84,25.86,25.83,25.86,31200.0,15.9487,15.961,15.9425,15.961,31200.0
2010-12-03 11:00:00,25.85,25.88,25.85,25.88,72500.0,15.9549,15.9734,15.9549,15.9734,72500.0
2010-12-03 11:05:00,25.87,25.88,25.86,25.87,44700.0,15.9672,15.9734,15.961,15.9672,44700.0
2010-12-03 11:10:00,25.87,25.89,25.85,25.87,58200.0,15.9672,15.9795,15.9549,15.9672,58200.0
2010-12-03 11:15:00,25.88,25.9,25.83,25.83,65700.0,15.9734,15.9857,15.9425,15.9425,65700.0
2010-12-03 11:20:00,25.83,25.85,25.82,25.85,66100.0,15.9425,15.9549,15.9363,15.9549,66100.0
2010-12-03 11:25:00,25.84,25.84,25.83,25.83,24800.0,15.9487,15.9487,15.9425,15.9425,24800.0
2010-12-03 11:30:00,25.83,25.84,25.81,25.82,49400.0,15.9425,15.9487,15.9302,15.9363,49400.0
2010-12-03 11:35:00,25.83,25.84,25.81,25.82,131300.0,15.9425,15.9487,15.9302,15.9363,131300.0
2010-12-03 11:40:00,25.82,25.84,25.8,25.81,213100.0,15.9363,15.9487,15.924,15.9302,213100.0
2010-12-03 11:45:00,25.81,25.82,25.78,25.8,112200.0,15.9302,15.9363,15.9117,15.924,112200.0
2010-12-03 11:50:00,25.8,25.81,25.77,25.78,98700.0,15.924,15.9302,15.9055,15.9117,98700.0
2010-12-03 11:55:00,25.77,25.8,25.77,25.8,78900.0,15.9055,15.924,15.9055,15.924,78900.0
2010-12-03 12:00:00,25.8,25.82,25.79,25.8,141100.0,15.924,15.9363,15.9178,15.924,141100.0
2010-12-03 12:05:00,25.8,25.82,25.79,25.81,76800.0,15.924,15.9363,15.9178,15.9302,76800.0
2010-12-03 12:10:00,25.8,25.81,25.79,25.8,42700.0,15.924,15.9302,15.9178,15.924,42700.0
2010-12-03 12:15:00,25.79,25.82,25.79,25.82,48500.0,15.9178,15.9363,15.9178,15.9363,48500.0
2010-12-03 12:20:00,25.81,25.82,25.81,25.81,21700.0,15.9302,15.9363,15.9302,15.9302,21700.0
2010-12-03 12:25:00,25.81,25.81,25.78,25.78,72200.0,15.9302,15.9302,15.9117,15.9117,72200.0
2010-12-03 12:30:00,25.79,25.79,25.78,25.79,16500.0,15.9178,15.9178,15.9117,15.9178,16500.0
2010-12-03 12:35:00,25.79,25.79,25.78,25.79,8800.0,15.9178,15.9178,15.9117,15.9178,8800.0
2010-12-03 12:40:00,25.79,25.81,25.79,25.79,58600.0,15.9178,15.9302,15.9178,15.9178,58600.0
2010-12-03 12:45:00,25.79,25.8,25.79,25.79,19500.0,15.9178,15.924,15.9178,15.9178,19500.0
2010-12-03 12:50:00,25.8,25.8,25.79,25.8,15300.0,15.924,15.924,15.9178,15.924,15300.0
2010-12-03 12:55:00,25.79,25.8,25.79,25.79,40200.0,15.9178,15.924,15.9178,15.9178,40200.0
2010-12-03 13:00:00,25.79,25.8,25.76,25.76,79100.0,15.9178,15.924,15.8993,15.8993,79100.0
2010-12-03 13:05:00,25.76,25.78,25.75,25.76,42900.0,15.8993,15.9117,15.8931,15.8993,42900.0
2010-12-03 13:10:00,25.76,25.77,25.75,25.75,19500.0,15.8993,15.9055,15.8931,15.8931,19500.0
2010-12-03 13:15:00,25.76,25.76,25.74,25.74,53100.0,15.8993,15.8993,15.887,15.887,53100.0
2010-12-03 13:20:00,25.74,25.75,25.74,25.74,35900.0,15.887,15.8931,15.887,15.887,35900.0
2010-12-03 13:25:00,25.74,25.75,25.74,25.74,6500.0,15.887,15.8931,15.887,15.887,6500.0
2010-12-03 13:30:00,25.75,25.79,25.74,25.78,108800.0,15.8931,15.9178,15.887,15.9117,108800.0
2010-12-03 13:35:00,25.78,25.79,25.78,25.78,18700.0,15.9117,15.9178,15.9117,15.9117,18700.0
2010-12-03 13:40:00,25.79,25.79,25.78,25.79,26000.0,15.9178,15.9178,15.9117,15.9178,26000.0
2010-12-03 13:45:00,25.78,25.79,25.78,25.79,17200.0,15.9117,15.9178,15.9117,15.9178,17200.0
2010-12-03 13:50:00,25.79,25.8,25.78,25.79,45200.0,15.9178,15.924,15.9117,15.9178,45200.0
2010-12-03 13:55:00,25.8,25.8,25.79,25.8,12600.0,15.924,15.924,15.9178,15.924,12600.0
2010-12-03 14:00:00,25.8,25.83,25.79,25.81,122400.0,15.924,15.9425,15.9178,15.9302,122400.0
2010-12-03 14:05:00,25.81,25.81,25.77,25.78,94800.0,15.9302,15.9302,15.9055,15.9117,94800.0
2010-12-03 14:10:00,25.78,25.81,25.78,25.79,55000.0,15.9117,15.9302,15.9117,15.9178,55000.0
2010-12-03 14:15:00,25.8,25.82,25.8,25.81,35600.0,15.924,15.9363,15.924,15.9302,35600.0
2010-12-03 14:20:00,25.82,25.82,25.8,25.8,37300.0,15.9363,15.9363,15.924,15.924,37300.0
2010-12-03 14:25:00,25.8,25.8,25.79,25.79,21400.0,15.924,15.924,15.9178,15.9178,21400.0
2010-12-03 14:30:00,25.79,25.81,25.79,25.81,45300.0,15.9178,15.9302,15.9178,15.9302,45300.0
2010-12-03 14:35:00,25.81,25.83,25.81,25.83,31600.0,15.9302,15.9425,15.9302,15.9425,31600.0
2010-12-03 14:40:00,25.83,25.85,25.82,25.83,96700.0,15.9425,15.9549,15.9363,15.9425,96700.0
2010-12-03 14:45:00,25.83,25.84,25.82,25.82,75200.0,15.9425,15.9487,15.9363,15.9363,75200.0
2010-12-03 14:50:00,25.82,25.83,25.8,25.8,34100.0,15.9363,15.9425,15.924,15.924,34100.0
2010-12-03 14:55:00,25.8,25.81,25.8,25.81,27200.0,15.924,15.9302,15.924,15.9302,27200.0
2010-12-03 15:00:00,25.81,25.83,25.8,25.82,63100.0,15.9302,15.9425,15.924,15.9363,63100.0
2010-12-03 15:05:00,25.83,25.83,25.8,25.8,62000.0,15.9425,15.9425,15.924,15.924,62000.0
2010-12-03 15:10:00,25.81,25.81,25.78,25.79,76400.0,15.9302,15.9302,15.9117,15.9178,76400.0
2010-12-03 15:15:00,25.78,25.8,25.77,25.79,85400.0,15.9117,15.924,15.9055,15.9178,85400.0
2010-12-03 15:20:00,25.8,25.8,25.79,25.79,27800.0,15.924,15.924,15.9178,15.9178,27800.0
2010-12-03 15:25:00,25.79,25.81,25.79,25.81,81600.0,15.9178,15.9302,15.9178,15.9302,81600.0
2010-12-03 15:30:00,25.8,25.83,25.78,25.78,244200.0,15.924,15.9425,15.9117,15.9117,244200.0
2010-12-03 15:35:00,25.79,25.85,25.78,25.84,103500.0,15.9178,15.9549,15.9117,15.9487,103500.0
2010-12-03 15:40:00,25.84,25.86,25.84,25.84,94700.0,15.9487,15.961,15.9487,15.9487,94700.0
2010-12-03 15:45:00,25.84,25.92,25.84,25.92,202100.0,15.9487,15.9981,15.9487,15.9981,202100.0
2010-12-03 15:50:00,25.92,25.92,25.91,25.91,103500.0,15.9981,15.9981,15.9919,15.9919,103500.0
2010-12-03 15:55:00,25.91,25.92,25.89,25.9,540500.0,15.9919,15.9981,15.9795,15.9857,540500.0
2010-12-06 09:30:00,25.84,25.9,25.8,25.88,123900.0,15.9487,15.9857,15.924,15.9734,123900.0
2010-12-06 09:35:00,25.88,25.91,25.82,25.91,106900.0,15.9734,15.9919,15.9363,15.9919,106900.0
2010-12-06 09:40:00,25.91,25.91,25.84,25.89,89300.0,15.9919,15.9919,15.9487,15.9795,89300.0
2010-12-06 09:45:00,25.9,25.91,25.88,25.9,137100.0,15.9857,15.9919,15.9734,15.9857,137100.0
2010-12-06 09:50:00,25.91,25.91,25.87,25.87,99900.0,15.9919,15.9919,15.9672,15.9672,99900.0
2010-12-06 09:55:00,25.87,25.93,25.87,25.92,104900.0,15.9672,16.0042,15.9672,15.9981,104900.0
2010-12-06 10:00:00,25.93,25.95,25.92,25.95,80000.0,16.0042,16.0166,15.9981,16.0166,80000.0
2010-12-06 10:05:00,25.95,25.97,25.94,25.96,63900.0,16.0166,16.0289,16.0104,16.0227,63900.0
2010-12-06 10:10:00,25.97,25.98,25.92,25.93,152600.0,16.0289,16.0351,15.9981,16.0042,152600.0
2010-12-06 10:15:00,25.93,25.98,25.92,25.97,107900.0,16.0042,16.0351,15.9981,16.0289,107900.0
2010-12-06 10:20:00,25.97,25.99,25.93,25.99,65100.0,16.0289,16.0413,16.0042,16.0413,65100.0
2010-12-06 10:25:00,25.98,25.98,25.95,25.96,86600.0,16.0351,16.0351,16.0166,16.0227,86600.0
2010-12-06 10:30:00,25.97,25.97,25.9,25.93,66300.0,16.0289,16.0289,15.9857,16.0042,66300.0
2010-12-06 10:35:00,25.92,25.94,25.91,25.92,43200.0,15.9981,16.0104,15.9919,15.9981,43200.0
2010-12-06 10:40:00,25.91,25.92,25.9,25.91,35600.0,15.9919,15.9981,15.9857,15.9919,35600.0
2010-12-06 10:45:00,25.91,25.93,25.91,25.92,38300.0,15.9919,16.0042,15.9919,15.9981,38300.0
2010-12-06 10:50:00,25.93,25.94,25.91,25.92,50900.0,16.0042,16.0104,15.9919,15.9981,50900.0
2010-12-06 10:55:00,25.92,25.93,25.9,25.92,42200.0,15.9981,16.0042,15.9857,15.9981,42200.0
2010-12-06 11:00:00,25.93,25.95,25.92,25.93,30600.0,16.0042,16.0166,15.9981,16.0042,30600.0
2010-12-06 11:05:00,25.93,25.97,25.93,25.97,49100.0,16.0042,16.0289,16.0042,16.0289,49100.0
2010-12-06 11:10:00,25.98,25.98,25.9,25.9,111200.0,16.0351,16.0351,15.9857,15.9857,111200.0
2010-12-06 11:15:00,25.9,25.92,25.87,25.88,72100.0,15.9857,15.9981,15.9672,15.9734,72100.0
2010-12-06 11:20:00,25.88,25.9,25.88,25.89,101300.0,15.9734,15.9857,15.9734,15.9795,101300.0
2010-12-06 11:25:00,25.89,25.92,25.88,25.91,76800.0,15.9795,15.9981,15.9734,15.9919,76800.0
2010-12-06 11:30:00,25.92,25.93,25.9,25.91,54900.0,15.9981,16.0042,15.9857,15.9919,54900.0
2010-12-06 11:35:00,25.91,25.92,25.89,25.9,46200.0,15.9919,15.9981,15.9795,15.9857,46200.0
2010-12-06 11:40:00,25.9,25.91,25.9,25.9,28900.0,15.9857,15.9919,15.9857,15.9857,28900.0
2010-12-06 11:45:00,25.9,25.92,25.85,25.9,231500.0,15.9857,15.9981,15.9549,15.9857,231500.0
2010-12-06 11:50:00,25.9,25.91,25.86,25.86,28200.0,15.9857,15.9919,15.961,15.961,28200.0
2010-12-06 11:55:00,25.86,25.92,25.86,25.92,53800.0,15.961,15.9981,15.961,15.9981,53800.0
2010-12-06 12:00:00,25.91,25.92,25.91,25.92,30400.0,15.9919,15.9981,15.9919,15.9981,30400.0
2010-12-06 12:05:00,25.92,25.92,25.9,25.91,35900.0,15.9981,15.9981,15.9857,15.9919,35900.0
2010-12-06 12:10:00,25.91,25.92,25.91,25.92,34300.0,15.9919,15.9981,15.9919,15.9981,34300.0
2010-12-06 12:15:00,25.91,25.92,25.9,25.9,26800.0,15.9919,15.9981,15.9857,15.9857,26800.0
2010-12-06 12:20:00,25.91,25.91,25.89,25.9,70900.0,15.9919,15.9919,15.9795,15.9857,70900.0
2010-12-06 12:25:00,25.91,25.92,25.9,25.91,63300.0,15.9919,15.9981,15.9857,15.9919,63300.0
2010-12-06 12:30:00,25.91,25.93,25.91,25.93,40700.0,15.9919,16.0042,15.9919,16.0042,40700.0
2010-12-06 12:35:00,25.93,25.95,25.92,25.93,46400.0,16.0042,16.0166,15.9981,16.0042,46400.0
2010-12-06 12:40:00,25.93,25.95,25.93,25.95,41200.0,16.0042,16.0166,16.0042,16.0166,41200.0
2010-12-06 12:45:00,25.94,25.94,25.92,25.92,46200.0,16.0104,16.0104,15.9981,15.9981,46200.0
2010-12-06 12:50:00,25.92,25.94,25.92,25.92,40700.0,15.9981,16.0104,15.9981,15.9981,40700.0
2010-12-06 12:55:00,25.92,25.93,25.92,25.92,39800.0,15.9981,16.0042,15.9981,15.9981,39800.0
2010-12-06 13:00:00,25.92,25.93,25.92,25.93,51100.0,15.9981,16.0042,15.9981,16.0042,51100.0
2010-12-06 13:05:00,25.93,25.95,25.92,25.92,90700.0,16.0042,16.0166,15.9981,15.9981,90700.0
2010-12-06 13:10:00,25.93,25.95,25.92,25.94,49700.0,16.0042,16.0166,15.9981,16.0104,49700.0
2010-12-06 13:15:00,25.94,25.95,25.93,25.94,46300.0,16.0104,16.0166,16.0042,16.0104,46300.0
2010-12-06 13:20:00,25.94,25.96,25.93,25.95,63100.0,16.0104,16.0227,16.0042,16.0166,63100.0
2010-12-06 13:25:00,25.95,25.96,25.95,25.96,31600.0,16.0166,16.0227,16.0166,16.0227,31600.0
2010-12-06 13:30:00,25.96,25.96,25.95,25.95,34000.0,16.0227,16.0227,16.0166,16.0166,34000.0
2010-12-06 13:35:00,25.94,25.96,25.94,25.94,57300.0,16.0104,16.0227,16.0104,16.0104,57300.0
2010-12-06 13:40:00,25.95,25.96,25.94,25.95,76200.0,16.0166,16.0227,16.0104,16.0166,76200.0
2010-12-06 13:45:00,25.95,25.96,25.94,25.95,57500.0,16.0166,16.0227,16.0104,16.0166,57500.0
2010-12-06 13:50:00,25.95,25.96,25.94,25.96,28100.0,16.0166,16.0227,16.0104,16.0227,28100.0
2010-12-06 13:55:00,25.95,25.96,25.94,25.95,61900.0,16.0166,16.0227,16.0104,16.0166,61900.0
2010-12-06 14:00:00,25.95,25.96,25.92,25.92,65800.0,16.0166,16.0227,15.9981,15.9981,65800.0
2010-12-06 14:05:00,25.92,25.93,25.91,25.91,28600.0,15.9981,16.0042,15.9919,15.9919,28600.0
2010-12-06 14:10:00,25.92,25.92,25.91,25.92,42200.0,15.9981,15.9981,15.9919,15.9981,42200.0
2010-12-06 14:15:00,25.91,25.92,25.89,25.89,51900.0,15.9919,15.9981,15.9795,15.9795,51900.0
2010-12-06 14:20:00,25.89,25.9,25.89,25.89,36000.0,15.9795,15.9857,15.9795,15.9795,36000.0
2010-12-06 14:25:00,25.89,25.91,25.89,25.91,50000.0,15.9795,15.9919,15.9795,15.9919,50000.0
2010-12-06 14:30:00,25.91,25.92,25.88,25.89,88200.0,15.9919,15.9981,15.9734,15.9795,88200.0
2010-12-06 14:35:00,25.89,25.92,25.88,25.91,69500.0,15.9795,15.9981,15.9734,15.9919,69500.0
2010-12-06 14:40:00,25.91,25.92,25.91,25.91,14600.0,15.9919,15.9981,15.9919,15.9919,14600.0
2010-12-06 14:45:00,25.91,25.92,25.91,25.91,24000.0,15.9919,15.9981,15.9919,15.9919,24000.0
2010-12-06 14:50:00,25.91,25.93,25.9,25.91,100500.0,15.9919,16.0042,15.9857,15.9919,100500.0
2010-12-06 14:55:00,25.91,25.92,25.9,25.91,58000.0,15.9919,15.9981,15.9857,15.9919,58000.0
2010-12-06 15:00:00,25.91,25.92,25.91,25.92,46000.0,15.9919,15.9981,15.9919,15.9981,46000.0
2010-12-06 15:05:00,25.92,25.92,25.91,25.91,48600.0,15.9981,15.9981,15.9919,15.9919,48600.0
2010-12-06 15:10:00,25.91,25.94,25.91,25.92,89600.0,15.9919,16.0104,15.9919,15.9981,89600.0
2010-12-06 15:15:00,25.92,25.94,25.92,25.94,103400.0,15.9981,16.0104,15.9981,16.0104,103400.0
2010-12-06 15:20:00,25.93,25.95,25.93,25.95,184500.0,16.0042,16.0166,16.0042,16.0166,184500.0
2010-12-06 15:25:00,25.94,25.95,25.94,25.94,50600.0,16.0104,16.0166,16.0104,16.0104,50600.0
2010-12-06 15:30:00,25.94,25.95,25.9,25.91,178400.0,16.0104,16.0166,15.9857,15.9919,178400.0
2010-12-06 15:35:00,25.91,25.91,25.89,25.89,96800.0,15.9919,15.9919,15.9795,15.9795,96800.0
2010-12-06 15:40:00,25.89,25.91,25.89,25.9,119700.0,15.9795,15.9919,15.9795,15.9857,119700.0
2010-12-06 15:45:00,25.91,25.93,25.9,25.92,192300.0,15.9919,16.0042,15.9857,15.9981,192300.0
2010-12-06 15:50:00,25.92,25.93,25.89,25.89,206900.0,15.9981,16.0042,15.9795,15.9795,206900.0
2010-12-06 15:55:00,25.89,25.9,25.88,25.88,271600.0,15.9795,15.9857,15.9734,15.9734,271600.0
2010-12-07 09:30:00,25.97,26.01,25.82,25.83,291900.0,16.0289,16.0536,15.9363,15.9425,291900.0
2010-12-07 09:35:00,25.83,25.84,25.82,25.84,264100.0,15.9425,15.9487,15.9363,15.9487,264100.0
2010-12-07 09:40:00,25.83,25.87,25.8,25.81,252700.0,15.9425,15.9672,15.924,15.9302,252700.0
2010-12-07 09:45:00,25.81,25.81,25.75,25.75,119200.0,15.9302,15.9302,15.8931,15.8931,119200.0
2010-12-07 09:50:00,25.76,25.83,25.76,25.82,125400.0,15.8993,15.9425,15.8993,15.9363,125400.0
2010-12-07 09:55:00,25.81,25.85,25.81,25.81,69300.0,15.9302,15.9549,15.9302,15.9302,69300.0
2010-12-07 10:00:00,25.82,25.83,25.8,25.81,75300.0,15.9363,15.9425,15.924,15.9302,75300.0
2010-12-07 10:05:00,25.82,25.82,25.79,25.79,88100.0,15.9363,15.9363,15.9178,15.9178,88100.0
2010-12-07 10:10:00,25.8,25.83,25.8,25.82,87000.0,15.924,15.9425,15.924,15.9363,87000.0
2010-12-07 10:15:00,25.83,25.83,25.8,25.81,50500.0,15.9425,15.9425,15.924,15.9302,50500.0
2010-12-07 10:20:00,25.8,25.81,25.8,25.8,55000.0,15.924,15.9302,15.924,15.924,55000.0
2010-12-07 10:25:00,25.8,25.81,25.78,25.78,119900.0,15.924,15.9302,15.9117,15.9117,119900.0
2010-12-07 10:30:00,25.78,25.82,25.77,25.82,120500.0,15.9117,15.9363,15.9055,15.9363,120500.0
2010-12-07 10:35:00,25.82,25.83,25.81,25.83,47800.0,15.9363,15.9425,15.9302,15.9425,47800.0
2010-12-07 10:40:00,25.83,25.83,25.81,25.81,23700.0,15.9425,15.9425,15.9302,15.9302,23700.0
2010-12-07 10:45:00,25.81,25.82,25.79,25.81,102000.0,15.9302,15.9363,15.9178,15.9302,102000.0
2010-12-07 10:50:00,25.81,25.81,25.8,25.81,61400.0,15.9302,15.9302,15.924,15.9302,61400.0
2010-12-07 10:55:00,25.8,25.81,25.76,25.77,140400.0,15.924,15.9302,15.8993,15.9055,140400.0
2010-12-07 11:00:00,25.77,25.78,25.77,25.78,34700.0,15.9055,15.9117,15.9055,15.9117,34700.0
2010-12-07 11:05:00,25.77,25.78,25.77,25.77,33200.0,15.9055,15.9117,15.9055,15.9055,33200.0
2010-12-07 11:10:00,25.77,25.78,25.76,25.77,103500.0,15.9055,15.9117,15.8993,15.9055,103500.0
2010-12-07 11:15:00,25.77,25.78,25.75,25.77,88800.0,15.9055,15.9117,15.8931,15.9055,88800.0
2010-12-07 11:20:00,25.77,25.78,25.76,25.76,72200.0,15.9055,15.9117,15.8993,15.8993,72200.0
2010-12-07 11:25:00,25.76,25.78,25.76,25.78,56500.0,15.8993,15.9117,15.8993,15.9117,56500.0
2010-12-07 11:30:00,25.77,25.81,25.77,25.8,159500.0,15.9055,15.9302,15.9055,15.924,159500.0
2010-12-07 11:35:00,25.8,25.81,25.79,25.8,39400.0,15.924,15.9302,15.9178,15.924,39400.0
2010-12-07 11:40:00,25.81,25.82,25.79,25.82,58600.0,15.9302,15.9363,15.9178,15.9363,58600.0
2010-12-07 11:45:00,25.82,25.82,25.79,25.79,98700.0,15.9363,15.9363,15.9178,15.9178,98700.0
2010-12-07 11:50:00,25.8,25.8,25.78,25.8,58500.0,15.924,15.924,15.9117,15.924,58500.0
2010-12-07 11:55:00,25.8,25.83,25.79,25.82,54100.0,15.924,15.9425,15.9178,15.9363,54100.0
2010-12-07 12:00:00,25.82,25.83,25.81,25.83,55000.0,15.9363,15.9425,15.9302,15.9425,55000.0
2010-12-07 12:05:00,25.83,25.83,25.79,25.82,115300.0,15.9425,15.9425,15.9178,15.9363,115300.0
2010-12-07 12:10:00,25.82,25.83,25.81,25.83,45700.0,15.9363,15.9425,15.9302,15.9425,45700.0
2010-12-07 12:15:00,25.83,25.83,25.82,25.83,36900.0,15.9425,15.9425,15.9363,15.9425,36900.0
2010-12-07 12:20:00,25.83,25.83,25.81,25.83,172200.0,15.9425,15.9425,15.9302,15.9425,172200.0
2010-12-07 12:25:00,25.82,25.86,25.82,25.86,74300.0,15.9363,15.961,15.9363,15.961,74300.0
2010-12-07 12:30:00,25.85,25.86,25.85,25.85,26700.0,15.9549,15.961,15.9549,15.9549,26700.0
2010-12-07 12:35:00,25.85,25.87,25.83,25.87,68000.0,15.9549,15.9672,15.9425,15.9672,68000.0
2010-12-07 12:40:00,25.86,25.87,25.85,25.87,43700.0,15.961,15.9672,15.9549,15.9672,43700.0
2010-12-07 12:45:00,25.87,25.89,25.86,25.88,105400.0,15.9672,15.9795,15.961,15.9734,105400.0
2010-12-07 12:50:00,25.88,25.88,25.87,25.87,17900.0,15.9734,15.9734,15.9672,15.9672,17900.0
2010-12-07 12:55:00,25.87,25.88,25.87,25.87,24100.0,15.9672,15.9734,15.9672,15.9672,24100.0
2010-12-07 13:00:00,25.88,25.88,25.87,25.88,20000.0,15.9734,15.9734,15.9672,15.9734,20000.0
2010-12-07 13:05:00,25.88,25.88,25.87,25.87,20800.0,15.9734,15.9734,15.9672,15.9672,20800.0
2010-12-07 13:10:00,25.88,25.89,25.87,25.88,53300.0,15.9734,15.9795,15.9672,15.9734,53300.0
2010-12-07 13:15:00,25.88,25.9,25.88,25.89,80000.0,15.9734,15.9857,15.9734,15.9795,80000.0
2010-12-07 13:20:00,25.9,25.93,25.89,25.93,69600.0,15.9857,16.0042,15.9795,16.0042,69600.0
2010-12-07 13:25:00,25.93,25.93,25.9,25.91,55200.0,16.0042,16.0042,15.9857,15.9919,55200.0
2010-12-07 13:30:00,25.91,25.91,25.88,25.9,44000.0,15.9919,15.9919,15.9734,15.9857,44000.0
2010-12-07 13:35:00,25.9,25.9,25.88,25.89,39900.0,15.9857,15.9857,15.9734,15.9795,39900.0
2010-12-07 13:40:00,25.89,25.91,25.88,25.91,76600.0,15.9795,15.9919,15.9734,15.9919,76600.0
2010-12-07 13:45:00,25.91,25.93,25.89,25.92,34700.0,15.9919,16.0042,15.9795,15.9981,34700.0
2010-12-07 13:50:00,25.92,25.92,25.9,25.91,23900.0,15.9981,15.9981,15.9857,15.9919,23900.0
2010-12-07 13:55:00,25.91,25.91,25.89,25.89,50400.0,15.9919,15.9919,15.9795,15.9795,50400.0
2010-12-07 14:00:00,25.89,25.91,25.87,25.89,93400.0,15.9795,15.9919,15.9672,15.9795,93400.0
2010-12-07 14:05:00,25.88,25.9,25.88,25.89,73100.0,15.9734,15.9857,15.9734,15.9795,73100.0
2010-12-07 14:10:00,25.89,25.89,25.87,25.88,33500.0,15.9795,15.9795,15.9672,15.9734,33500.0
2010-12-07 14:15:00,25.88,25.89,25.87,25.88,37800.0,15.9734,15.9795,15.9672,15.9734,37800.0
2010-12-07 14:20:00,25.88,25.88,25.86,25.88,65000.0,15.9734,15.9734,15.961,15.9734,65000.0
2010-12-07 14:25:00,25.88,25.92,25.87,25.92,57600.0,15.9734,15.9981,15.9672,15.9981,57600.0
2010-12-07 14:30:00,25.92,25.94,25.91,25.93,85400.0,15.9981,16.0104,15.9919,16.0042,85400.0
2010-12-07 14:35:00,25.93,25.96,25.92,25.93,77000.0,16.0042,16.0227,15.9981,16.0042,77000.0
2010-12-07 14:40:00,25.93,25.94,25.92,25.92,56800.0,16.0042,16.0104,15.9981,15.9981,56800.0
2010-12-07 14:45:00,25.93,25.93,25.91,25.92,39300.0,16.0042,16.0042,15.9919,15.9981,39300.0
2010-12-07 14:50:00,25.92,25.92,25.9,25.9,129300.0,15.9981,15.9981,15.9857,15.9857,129300.0
2010-12-07 14:55:00,25.9,25.91,25.82,25.83,181700.0,15.9857,15.9919,15.9363,15.9425,181700.0
2010-12-07 15:00:00,25.83,25.84,25.81,25.81,102100.0,15.9425,15.9487,15.9302,15.9302,102100.0
2010-12-07 15:05:00,25.82,25.83,25.79,25.82,129100.0,15.9363,15.9425,15.9178,15.9363,129100.0
2010-12-07 15:10:00,25.81,25.83,25.81,25.82,54700.0,15.9302,15.9425,15.9302,15.9363,54700.0
2010-12-07 15:15:00,25.82,25.83,25.8,25.81,109700.0,15.9363,15.9425,15.924,15.9302,109700.0
2010-12-07 15:20:00,25.81,25.81,25.78,25.79,86400.0,15.9302,15.9302,15.9117,15.9178,86400.0
2010-12-07 15:25:00,25.78,25.78,25.77,25.77,78800.0,15.9117,15.9117,15.9055,15.9055,78800.0
2010-12-07 15:30:00,25.77,25.78,25.76,25.76,78100.0,15.9055,15.9117,15.8993,15.8993,78100.0
2010-12-07 15:35:00,25.77,25.82,25.76,25.82,166900.0,15.9055,15.9363,15.8993,15.9363,166900.0
2010-12-07 15:40:00,25.82,25.82,25.78,25.78,152300.0,15.9363,15.9363,15.9117,15.9117,152300.0
2010-12-07 15:45:00,25.78,25.79,25.77,25.79,208600.0,15.9117,15.9178,15.9055,15.9178,208600.0
2010-12-07 15:50:00,25.79,25.82,25.79,25.82,249000.0,15.9178,15.9363,15.9178,15.9363,249000.0
2010-12-07 15:55:00,25.82,25.83,25.8,25.83,455300.0,15.9363,15.9425,15.924,15.9425,455300.0
2010-12-08 09:30:00,25.89,25.91,25.87,25.9,113400.0,15.9795,15.9919,15.9672,15.9857,113400.0
2010-12-08 09:35:00,25.9,25.93,25.86,25.89,126700.0,15.9857,16.0042,15.961,15.9795,126700.0
2010-12-08 09:40:00,25.89,25.9,25.79,25.81,158000.0,15.9795,15.9857,15.9178,15.9302,158000.0
2010-12-08 09:45:00,25.8,25.81,25.75,25.81,107700.0,15.924,15.9302,15.8931,15.9302,107700.0
2010-12-08 09:50:00,25.81,25.82,25.78,25.8,67200.0,15.9302,15.9363,15.9117,15.924,67200.0
2010-12-08 09:55:00,25.8,25.82,25.79,25.82,31800.0,15.924,15.9363,15.9178,15.9363,31800.0
2010-12-08 10:00:00,25.81,25.82,25.77,25.78,117600.0,15.9302,15.9363,15.9055,15.9117,117600.0
2010-12-08 10:05:00,25.77,25.79,25.76,25.78,57500.0,15.9055,15.9178,15.8993,15.9117,57500.0
2010-12-08 10:10:00,25.79,25.79,25.77,25.77,21300.0,15.9178,15.9178,15.9055,15.9055,21300.0
2010-12-08 10:15:00,25.78,25.8,25.77,25.78,65800.0,15.9117,15.924,15.9055,15.9117,65800.0
2010-12-08 10:20:00,25.77,25.77,25.75,25.76,49400.0,15.9055,15.9055,15.8931,15.8993,49400.0
2010-12-08 10:25:00,25.76,25.78,25.75,25.76,52200.0,15.8993,15.9117,15.8931,15.8993,52200.0
2010-12-08 10:30:00,25.76,25.78,25.75,25.75,45100.0,15.8993,15.9117,15.8931,15.8931,45100.0
2010-12-08 10:35:00,25.75,25.77,25.68,25.69,172600.0,15.8931,15.9055,15.8499,15.8561,172600.0
2010-12-08 10:40:00,25.68,25.69,25.67,25.69,55100.0,15.8499,15.8561,15.8438,15.8561,55100.0
2010-12-08 10:45:00,25.69,25.72,25.68,25.7,108600.0,15.8561,15.8746,15.8499,15.8623,108600.0
2010-12-08 10:50:00,25.69,25.7,25.68,25.7,78000.0,15.8561,15.8623,15.8499,15.8623,78000.0
2010-12-08 10:55:00,25.69,25.7,25.68,25.69,102600.0,15.8561,15.8623,15.8499,15.8561,102600.0
2010-12-08 11:00:00,25.69,25.72,25.69,25.72,37500.0,15.8561,15.8746,15.8561,15.8746,37500.0
2010-12-08 11:05:00,25.72,25.74,25.71,25.72,77600.0,15.8746,15.887,15.8684,15.8746,77600.0
2010-12-08 11:10:00,25.73,25.73,25.71,25.72,27500.0,15.8808,15.8808,15.8684,15.8746,27500.0
2010-12-08 11:15:00,25.72,25.72,25.7,25.7,75400.0,15.8746,15.8746,15.8623,15.8623,75400.0
2010-12-08 11:20:00,25.7,25.73,25.7,25.72,106700.0,15.8623,15.8808,15.8623,15.8746,106700.0
2010-12-08 11:25:00,25.72,25.73,25.71,25.72,99100.0,15.8746,15.8808,15.8684,15.8746,99100.0
2010-12-08 11:30:00,25.73,25.75,25.72,25.75,89000.0,15.8808,15.8931,15.8746,15.8931,89000.0
2010-12-08 11:35:00,25.75,25.76,25.74,25.76,25300.0,15.8931,15.8993,15.887,15.8993,25300.0
2010-12-08 11:40:00,25.75,25.76,25.75,25.75,26100.0,15.8931,15.8993,15.8931,15.8931,26100.0
2010-12-08 11:45:00,25.75,25.76,25.75,25.75,59900.0,15.8931,15.8993,15.8931,15.8931,59900.0
2010-12-08 11:50:00,25.75,25.76,25.75,25.75,65200.0,15.8931,15.8993,15.8931,15.8931,65200.0
2010-12-08 11:55:00,25.75,25.76,25.75,25.75,30100.0,15.8931,15.8993,15.8931,15.8931,30100.0
2010-12-08 12:00:00,25.75,25.76,25.75,25.75,88000.0,15.8931,15.8993,15.8931,15.8931,88000.0
2010-12-08 12:05:00,25.75,25.76,25.73,25.73,161600.0,15.8931,15.8993,15.8808,15.8808,161600.0
2010-12-08 12:10:00,25.74,25.74,25.71,25.71,150600.0,15.887,15.887,15.8684,15.8684,150600.0
2010-12-08 12:15:00,25.71,25.72,25.71,25.72,23800.0,15.8684,15.8746,15.8684,15.8746,23800.0
2010-12-08 12:20:00,25.72,25.77,25.71,25.77,81300.0,15.8746,15.9055,15.8684,15.9055,81300.0
2010-12-08 12:25:00,25.77,25.8,25.76,25.79,32400.0,15.9055,15.924,15.8993,15.9178,32400.0
2010-12-08 12:30:00,25.79,25.8,25.76,25.77,95400.0,15.9178,15.924,15.8993,15.9055,95400.0
2010-12-08 12:35:00,25.76,25.77,25.74,25.75,51200.0,15.8993,15.9055,15.887,15.8931,51200.0
2010-12-08 12:40:00,25.75,25.75,25.73,25.75,52200.0,15.8931,15.8931,15.8808,15.8931,52200.0
2010-12-08 12:45:00,25.76,25.76,25.72,25.73,40900.0,15.8993,15.8993,15.8746,15.8808,40900.0
2010-12-08 12:50:00,25.73,25.76,25.72,25.75,38900.0,15.8808,15.8993,15.8746,15.8931,38900.0
2010-12-08 12:55:00,25.76,25.78,25.75,25.76,60800.0,15.8993,15.9117,15.8931,15.8993,60800.0
2010-12-08 13:00:00,25.75,25.76,25.74,25.74,94200.0,15.8931,15.8993,15.887,15.887,94200.0
2010-12-08 13:05:00,25.74,25.76,25.74,25.76,42100.0,15.887,15.8993,15.887,15.8993,42100.0
2010-12-08 13:10:00,25.75,25.8,25.75,25.8,29000.0,15.8931,15.924,15.8931,15.924,29000.0
2010-12-08 13:15:00,25.79,25.81,25.79,25.8,82900.0,15.9178,15.9302,15.9178,15.924,82900.0
2010-12-08 13:20:00,25.8,25.83,25.79,25.83,42600.0,15.924,15.9425,15.9178,15.9425,42600.0
2010-12-08 13:25:00,25.83,25.84,25.8,25.81,85100.0,15.9425,15.9487,15.924,15.9302,85100.0
2010-12-08 13:30:00,25.81,25.81,25.79,25.8,54500.0,15.9302,15.9302,15.9178,15.924,54500.0
2010-12-08 13:35:00,25.8,25.81,25.77,25.79,184800.0,15.924,15.9302,15.9055,15.9178,184800.0
2010-12-08 13:40:00,25.79,25.84,25.79,25.83,38600.0,15.9178,15.9487,15.9178,15.9425,38600.0
2010-12-08 13:45:00,25.82,25.83,25.8,25.8,95600.0,15.9363,15.9425,15.924,15.924,95600.0
2010-12-08 13:50:00,25.81,25.81,25.79,25.79,20100.0,15.9302,15.9302,15.9178,15.9178,20100.0
2010-12-08 13:55:00,25.8,25.8,25.79,25.8,105600.0,15.924,15.924,15.9178,15.924,105600.0
2010-12-08 14:00:00,25.8,25.83,25.79,25.83,41100.0,15.924,15.9425,15.9178,15.9425,41100.0
2010-12-08 14:05:00,25.83,25.84,25.79,25.8,130700.0,15.9425,15.9487,15.9178,15.924,130700.0
2010-12-08 14:10:00,25.8,25.81,25.77,25.78,78200.0,15.924,15.9302,15.9055,15.9117,78200.0
2010-12-08 14:15:00,25.77,25.8,25.77,25.78,68600.0,15.9055,15.924,15.9055,15.9117,68600.0
2010-12-08 14:20:00,25.77,25.8,25.74,25.74,178400.0,15.9055,15.924,15.887,15.887,178400.0
2010-12-08 14:25:00,25.75,25.75,25.7,25.7,109700.0,15.8931,15.8931,15.8623,15.8623,109700.0
2010-12-08 14:30:00,25.71,25.73,25.7,25.73,155200.0,15.8684,15.8808,15.8623,15.8808,155200.0
2010-12-08 14:35:00,25.73,25.76,25.72,25.73,44200.0,15.8808,15.8993,15.8746,15.8808,44200.0
2010-12-08 14:40:00,25.74,25.8,25.73,25.79,111400.0,15.887,15.924,15.8808,15.9178,111400.0
2010-12-08 14:45:00,25.79,25.8,25.77,25.79,67600.0,15.9178,15.924,15.9055,15.9178,67600.0
2010-12-08 14:50:00,25.78,25.81,25.78,25.81,65100.0,15.9117,15.9302,15.9117,15.9302,65100.0
2010-12-08 14:55:00,25.8,25.81,25.79,25.8,47400.0,15.924,15.9302,15.9178,15.924,47400.0
2010-12-08 15:00:00,25.81,25.82,25.8,25.81,35400.0,15.9302,15.9363,15.924,15.9302,35400.0
2010-12-08 15:05:00,25.82,25.84,25.81,25.82,67700.0,15.9363,15.9487,15.9302,15.9363,67700.0
2010-12-08 15:10:00,25.82,25.83,25.81,25.83,52400.0,15.9363,15.9425,15.9302,15.9425,52400.0
2010-12-08 15:15:00,25.82,25.83,25.8,25.81,68500.0,15.9363,15.9425,15.924,15.9302,68500.0
2010-12-08 15:20:00,25.8,25.83,25.8,25.83,54700.0,15.924,15.9425,15.924,15.9425,54700.0
2010-12-08 15:25:00,25.82,25.85,25.82,25.84,58200.0,15.9363,15.9549,15.9363,15.9487,58200.0
2010-12-08 15:30:00,25.83,25.85,25.83,25.85,54600.0,15.9425,15.9549,15.9425,15.9549,54600.0
2010-12-08 15:35:00,25.85,25.85,25.84,25.84,73100.0,15.9549,15.9549,15.9487,15.9487,73100.0
2010-12-08 15:40:00,25.84,25.87,25.84,25.86,87700.0,15.9487,15.9672,15.9487,15.961,87700.0
2010-12-08 15:45:00,25.86,25.89,25.85,25.88,136200.0,15.961,15.9795,15.9549,15.9734,136200.0
2010-12-08 15:50:00,25.88,25.9,25.88,25.9,145900.0,15.9734,15.9857,15.9734,15.9857,145900.0
2010-12-08 15:55:00,25.9,25.91,25.88,25.89,344200.0,15.9857,15.9919,15.9734,15.9795,344200.0
2010-12-09 09:30:00,25.95,25.97,25.9,25.9,99400.0,16.0166,16.0289,15.9857,15.9857,99400.0
2010-12-09 09:35:00,25.9,25.9,25.78,25.8,105100.0,15.9857,15.9857,15.9117,15.924,105100.0
2010-12-09 09:40:00,25.8,25.88,25.79,25.88,78000.0,15.924,15.9734,15.9178,15.9734,78000.0
2010-12-09 09:45:00,25.87,25.9,25.85,25.86,64700.0,15.9672,15.9857,15.9549,15.961,64700.0
2010-12-09 09:50:00,25.86,25.91,25.85,25.91,61700.0,15.961,15.9919,15.9549,15.9919,61700.0
2010-12-09 09:55:00,25.9,25.94,25.9,25.93,44000.0,15.9857,16.0104,15.9857,16.0042,44000.0
2010-12-09 10:00:00,25.93,25.94,25.89,25.9,41000.0,16.0042,16.0104,15.9795,15.9857,41000.0
2010-12-09 10:05:00,25.9,25.92,25.89,25.9,82300.0,15.9857,15.9981,15.9795,15.9857,82300.0
2010-12-09 10:10:00,25.9,25.91,25.86,25.87,62000.0,15.9857,15.9919,15.961,15.9672,62000.0
2010-12-09 10:15:00,25.86,25.92,25.86,25.92,88600.0,15.961,15.9981,15.961,15.9981,88600.0
2010-12-09 10:20:00,25.91,25.93,25.9,25.9,43900.0,15.9919,16.0042,15.9857,15.9857,43900.0
2010-12-09 10:25:00,25.91,25.91,25.89,25.9,104300.0,15.9919,15.9919,15.9795,15.9857,104300.0
2010-12-09 10:30:00,25.9,25.92,25.89,25.92,75500.0,15.9857,15.9981,15.9795,15.9981,75500.0
2010-12-09 10:35:00,25.92,25.92,25.9,25.9,33700.0,15.9981,15.9981,15.9857,15.9857,33700.0
2010-12-09 10:40:00,25.9,25.92,25.9,25.9,42800.0,15.9857,15.9981,15.9857,15.9857,42800.0
2010-12-09 10:45:00,25.9,25.92,25.9,25.9,17000.0,15.9857,15.9981,15.9857,15.9857,17000.0
2010-12-09 10:50:00,25.9,25.92,25.9,25.9,69600.0,15.9857,15.9981,15.9857,15.9857,69600.0
2010-12-09 10:55:00,25.91,25.92,25.89,25.9,58800.0,15.9919,15.9981,15.9795,15.9857,58800.0
2010-12-09 11:00:00,25.91,25.92,25.89,25.9,41300.0,15.9919,15.9981,15.9795,15.9857,41300.0
2010-12-09 11:05:00,25.9,25.93,25.89,25.92,48400.0,15.9857,16.0042,15.9795,15.9981,48400.0
2010-12-09 11:10:00,25.92,25.93,25.9,25.92,20600.0,15.9981,16.0042,15.9857,15.9981,20600.0
2010-12-09 11:15:00,25.93,25.94,25.92,25.93,59300.0,16.0042,16.0104,15.9981,16.0042,59300.0
2010-12-09 11:20:00,25.92,25.93,25.9,25.9,38200.0,15.9981,16.0042,15.9857,15.9857,38200.0
2010-12-09 11:25:00,25.91,25.92,25.86,25.86,83400.0,15.9919,15.9981,15.961,15.961,83400.0
2010-12-09 11:30:00,25.87,25.88,25.85,25.86,27400.0,15.9672,15.9734,15.9549,15.961,27400.0
2010-12-09 11:35:00,25.87,25.89,25.86,25.89,15500.0,15.9672,15.9795,15.961,15.9795,15500.0
2010-12-09 11:40:00,25.89,25.89,25.86,25.86,20600.0,15.9795,15.9795,15.961,15.961,20600.0
2010-12-09 11:45:00,25.85,25.87,25.84,25.85,28700.0,15.9549,15.9672,15.9487,15.9549,28700.0
2010-12-09 11:50:00,25.85,25.87,25.85,25.86,13300.0,15.9549,15.9672,15.9549,15.961,13300.0
2010-12-09 11:55:00,25.86,25.87,25.85,25.87,27500.0,15.961,15.9672,15.9549,15.9672,27500.0
2010-12-09 12:00:00,25.86,25.88,25.85,25.88,39100.0,15.961,15.9734,15.9549,15.9734,39100.0
2010-12-09 12:05:00,25.87,25.88,25.87,25.87,15600.0,15.9672,15.9734,15.9672,15.9672,15600.0
2010-12-09 12:10:00,25.87,25.88,25.87,25.87,10800.0,15.9672,15.9734,15.9672,15.9672,10800.0
2010-12-09 12:15:00,25.87,25.88,25.87,25.88,16300.0,15.9672,15.9734,15.9672,15.9734,16300.0
2010-12-09 12:20:00,25.88,25.88,25.85,25.85,38000.0,15.9734,15.9734,15.9549,15.9549,38000.0
2010-12-09 12:25:00,25.86,25.86,25.82,25.82,86800.0,15.961,15.961,15.9363,15.9363,86800.0
2010-12-09 12:30:00,25.82,25.83,25.8,25.81,16100.0,15.9363,15.9425,15.924,15.9302,16100.0
2010-12-09 12:35:00,25.8,25.81,25.77,25.78,47300.0,15.924,15.9302,15.9055,15.9117,47300.0
2010-12-09 12:40:00,25.77,25.78,25.77,25.77,24000.0,15.9055,15.9117,15.9055,15.9055,24000.0
2010-12-09 12:45:00,25.77,25.78,25.75,25.77,91500.0,15.9055,15.9117,15.8931,15.9055,91500.0
2010-12-09 12:50:00,25.77,25.78,25.77,25.77,10200.0,15.9055,15.9117,15.9055,15.9055,10200.0
2010-12-09 12:55:00,25.77,25.8,25.77,25.8,96400.0,15.9055,15.924,15.9055,15.924,96400.0
2010-12-09 13:00:00,25.8,25.81,25.76,25.78,219300.0,15.924,15.9302,15.8993,15.9117,219300.0
2010-12-09 13:05:00,25.78,25.81,25.77,25.81,25300.0,15.9117,15.9302,15.9055,15.9302,25300.0
2010-12-09 13:10:00,25.81,25.81,25.8,25.8,14200.0,15.9302,15.9302,15.924,15.924,14200.0
2010-12-09 13:15:00,25.81,25.84,25.81,25.83,109300.0,15.9302,15.9487,15.9302,15.9425,109300.0
2010-12-09 13:20:00,25.84,25.84,25.83,25.83,47500.0,15.9487,15.9487,15.9425,15.9425,47500.0
2010-12-09 13:25:00,25.83,25.84,25.82,25.83,59300.0,15.9425,15.9487,15.9363,15.9425,59300.0
2010-12-09 13:30:00,25.83,25.84,25.81,25.81,109000.0,15.9425,15.9487,15.9302,15.9302,109000.0
2010-12-09 13:35:00,25.81,25.82,25.79,25.79,45400.0,15.9302,15.9363,15.9178,15.9178,45400.0
2010-12-09 13:40:00,25.8,25.8,25.77,25.78,57800.0,15.924,15.924,15.9055,15.9117,57800.0
2010-12-09 13:45:00,25.77,25.78,25.77,25.77,13400.0,15.9055,15.9117,15.9055,15.9055,13400.0
2010-12-09 13:50:00,25.78,25.78,25.77,25.78,21000.0,15.9117,15.9117,15.9055,15.9117,21000.0
2010-12-09 13:55:00,25.78,25.82,25.77,25.82,79500.0,15.9117,15.9363,15.9055,15.9363,79500.0
2010-12-09 14:00:00,25.81,25.82,25.8,25.8,50100.0,15.9302,15.9363,15.924,15.924,50100.0
2010-12-09 14:05:00,25.8,25.81,25.78,25.79,99800.0,15.924,15.9302,15.9117,15.9178,99800.0
2010-12-09 14:10:00,25.78,25.79,25.78,25.79,89100.0,15.9117,15.9178,15.9117,15.9178,89100.0
2010-12-09 14:15:00,25.78,25.81,25.78,25.81,57100.0,15.9117,15.9302,15.9117,15.9302,57100.0
2010-12-09 14:20:00,25.8,25.81,25.8,25.81,19800.0,15.924,15.9302,15.924,15.9302,19800.0
2010-12-09 14:25:00,25.81,25.81,25.8,25.81,14300.0,15.9302,15.9302,15.924,15.9302,14300.0
2010-12-09 14:30:00,25.8,25.81,25.78,25.79,87400.0,15.924,15.9302,15.9117,15.9178,87400.0
2010-12-09 14:35:00,25.79,25.79,25.78,25.79,36500.0,15.9178,15.9178,15.9117,15.9178,36500.0
2010-12-09 14:40:00,25.78,25.79,25.78,25.79,45500.0,15.9117,15.9178,15.9117,15.9178,45500.0
2010-12-09 14:45:00,25.78,25.82,25.78,25.82,106200.0,15.9117,15.9363,15.9117,15.9363,106200.0
2010-12-09 14:50:00,25.82,25.83,25.81,25.82,35700.0,15.9363,15.9425,15.9302,15.9363,35700.0
2010-12-09 14:55:00,25.82,25.85,25.82,25.85,80400.0,15.9363,15.9549,15.9363,15.9549,80400.0
2010-12-09 15:00:00,25.85,25.86,25.84,25.85,75100.0,15.9549,15.961,15.9487,15.9549,75100.0
2010-12-09 15:05:00,25.85,25.87,25.85,25.87,36800.0,15.9549,15.9672,15.9549,15.9672,36800.0
2010-12-09 15:10:00,25.86,25.87,25.84,25.86,67100.0,15.961,15.9672,15.9487,15.961,67100.0
2010-12-09 15:15:00,25.85,25.87,25.85,25.87,31000.0,15.9549,15.9672,15.9549,15.9672,31000.0
2010-12-09 15:20:00,25.86,25.87,25.84,25.85,146800.0,15.961,15.9672,15.9487,15.9549,146800.0
2010-12-09 15:25:00,25.85,25.86,25.84,25.84,32200.0,15.9549,15.961,15.9487,15.9487,32200.0
2010-12-09 15:30:00,25.84,25.86,25.84,25.84,87700.0,15.9487,15.961,15.9487,15.9487,87700.0
2010-12-09 15:35:00,25.85,25.87,25.84,25.87,55800.0,15.9549,15.9672,15.9487,15.9672,55800.0
2010-12-09 15:40:00,25.87,25.89,25.86,25.89,136700.0,15.9672,15.9795,15.961,15.9795,136700.0
2010-12-09 15:45:00,25.89,25.9,25.89,25.9,106100.0,15.9795,15.9857,15.9795,15.9857,106100.0
2010-12-09 15:50:00,25.9,25.9,25.88,25.89,115800.0,15.9857,15.9857,15.9734,15.9795,115800.0
2010-12-09 15:55:00,25.88,25.9,25.86,25.89,362800.0,15.9734,15.9857,15.961,15.9795,362800.0
2010-12-10 09:30:00,25.95,25.99,25.95,25.98,103500.0,16.0166,16.0413,16.0166,16.0351,103500.0
2010-12-10 09:35:00,25.98,26.0,25.97,26.0,79000.0,16.0351,16.0474,16.0289,16.0474,79000.0
2010-12-10 09:40:00,26.0,26.0,25.96,25.98,137400.0,16.0474,16.0474,16.0227,16.0351,137400.0
2010-12-10 09:45:00,25.99,26.0,25.96,25.99,63700.0,16.0413,16.0474,16.0227,16.0413,63700.0
2010-12-10 09:50:00,25.99,26.0,25.97,25.99,72600.0,16.0413,16.0474,16.0289,16.0413,72600.0
2010-12-10 09:55:00,25.99,26.0,25.96,26.0,96700.0,16.0413,16.0474,16.0227,16.0474,96700.0
2010-12-10 10:00:00,25.99,26.04,25.98,26.03,127100.0,16.0413,16.0721,16.0351,16.066,127100.0
2010-12-10 10:05:00,26.03,26.03,26.01,26.02,67300.0,16.066,16.066,16.0536,16.0598,67300.0
2010-12-10 10:10:00,26.01,26.03,25.99,26.02,52700.0,16.0536,16.066,16.0413,16.0598,52700.0
2010-12-10 10:15:00,26.03,26.03,25.97,26.0,52200.0,16.066,16.066,16.0289,16.0474,52200.0
2010-12-10 10:20:00,26.01,26.02,26.0,26.0,27300.0,16.0536,16.0598,16.0474,16.0474,27300.0
2010-12-10 10:25:00,26.01,26.04,26.0,26.03,76300.0,16.0536,16.0721,16.0474,16.066,76300.0
2010-12-10 10:30:00,26.03,26.05,26.01,26.04,108300.0,16.066,16.0783,16.0536,16.0721,108300.0
2010-12-10 10:35:00,26.04,26.04,26.01,26.01,50100.0,16.0721,16.0721,16.0536,16.0536,50100.0
2010-12-10 10:40:00,26.01,26.03,26.01,26.02,54100.0,16.0536,16.066,16.0536,16.0598,54100.0
2010-12-10 10:45:00,26.03,26.05,26.02,26.05,51300.0,16.066,16.0783,16.0598,16.0783,51300.0
2010-12-10 10:50:00,26.05,26.05,26.04,26.05,41400.0,16.0783,16.0783,16.0721,16.0783,41400.0
2010-12-10 10:55:00,26.05,26.08,26.04,26.08,82900.0,16.0783,16.0968,16.0721,16.0968,82900.0
2010-12-10 11:00:00,26.08,26.08,26.07,26.08,26600.0,16.0968,16.0968,16.0906,16.0968,26600.0
2010-12-10 11:05:00,26.08,26.1,26.07,26.07,93900.0,16.0968,16.1092,16.0906,16.0906,93900.0
2010-12-10 11:10:00,26.07,26.08,26.06,26.06,21600.0,16.0906,16.0968,16.0845,16.0845,21600.0
2010-12-10 11:15:00,26.06,26.07,26.06,26.07,42200.0,16.0845,16.0906,16.0845,16.0906,42200.0
2010-12-10 11:20:00,26.06,26.08,26.06,26.06,41800.0,16.0845,16.0968,16.0845,16.0845,41800.0
2010-12-10 11:25:00,26.06,26.07,26.05,26.06,35600.0,16.0845,16.0906,16.0783,16.0845,35600.0
2010-12-10 11:30:00,26.06,26.07,26.05,26.05,40900.0,16.0845,16.0906,16.0783,16.0783,40900.0
2010-12-10 11:35:00,26.06,26.06,26.03,26.04,98600.0,16.0845,16.0845,16.066,16.0721,98600.0
2010-12-10 11:40:00,26.03,26.04,26.01,26.02,78900.0,16.066,16.0721,16.0536,16.0598,78900.0
2010-12-10 11:45:00,26.02,26.03,25.99,26.03,117300.0,16.0598,16.066,16.0413,16.066,117300.0
2010-12-10 11:50:00,26.02,26.03,26.0,26.0,59500.0,16.0598,16.066,16.0474,16.0474,59500.0
2010-12-10 11:55:00,26.0,26.03,25.99,26.02,113200.0,16.0474,16.066,16.0413,16.0598,113200.0
2010-12-10 12:00:00,26.03,26.03,26.01,26.02,34500.0,16.066,16.066,16.0536,16.0598,34500.0
2010-12-10 12:05:00,26.01,26.02,25.99,26.02,78700.0,16.0536,16.0598,16.0413,16.0598,78700.0
2010-12-10 12:10:00,26.01,26.02,26.0,26.01,91800.0,16.0536,16.0598,16.0474,16.0536,91800.0
2010-12-10 12:15:00,26.02,26.02,26.0,26.01,40100.0,16.0598,16.0598,16.0474,16.0536,40100.0
2010-12-10 12:20:00,26.02,26.03,26.0,26.02,69200.0,16.0598,16.066,16.0474,16.0598,69200.0
2010-12-10 12:25:00,26.03,26.05,26.02,26.04,36900.0,16.066,16.0783,16.0598,16.0721,36900.0
2010-12-10 12:30:00,26.04,26.06,26.03,26.04,39900.0,16.0721,16.0845,16.066,16.0721,39900.0
2010-12-10 12:35:00,26.05,26.05,26.02,26.03,38400.0,16.0783,16.0783,16.0598,16.066,38400.0
2010-12-10 12:40:00,26.02,26.05,26.01,26.03,101100.0,16.0598,16.0783,16.0536,16.066,101100.0
2010-12-10 12:45:00,26.03,26.07,26.02,26.03,83900.0,16.066,16.0906,16.0598,16.066,83900.0
2010-12-10 12:50:00,26.03,26.05,26.02,26.05,56300.0,16.066,16.0783,16.0598,16.0783,56300.0
2010-12-10 12:55:00,26.05,26.07,26.04,26.05,39400.0,16.0783,16.0906,16.0721,16.0783,39400.0
2010-12-10 13:00:00,26.05,26.06,26.04,26.05,44900.0,16.0783,16.0845,16.0721,16.0783,44900.0
2010-12-10 13:05:00,26.05,26.06,26.04,26.06,36900.0,16.0783,16.0845,16.0721,16.0845,36900.0
2010-12-10 13:10:00,26.06,26.06,26.05,26.06,25100.0,16.0845,16.0845,16.0783,16.0845,25100.0
2010-12-10 13:15:00,26.06,26.06,26.05,26.05,35000.0,16.0845,16.0845,16.0783,16.0783,35000.0
2010-12-10 13:20:00,26.05,26.06,26.05,26.06,18700.0,16.0783,16.0845,16.0783,16.0845,18700.0
2010-12-10 13:25:00,26.06,26.06,26.03,26.04,43900.0,16.0845,16.0845,16.066,16.0721,43900.0
2010-12-10 13:30:00,26.04,26.05,26.03,26.04,22300.0,16.0721,16.0783,16.066,16.0721,22300.0
2010-12-10 13:35:00,26.05,26.05,26.04,26.04,27900.0,16.0783,16.0783,16.0721,16.0721,27900.0
2010-12-10 13:40:00,26.04,26.05,26.01,26.02,50200.0,16.0721,16.0783,16.0536,16.0598,50200.0
2010-12-10 13:45:00,26.02,26.07,26.01,26.06,71800.0,16.0598,16.0906,16.0536,16.0845,71800.0
2010-12-10 13:50:00,26.06,26.07,26.04,26.04,51800.0,16.0845,16.0906,16.0721,16.0721,51800.0
2010-12-10 13:55:00,26.04,26.07,26.04,26.07,92200.0,16.0721,16.0906,16.0721,16.0906,92200.0
2010-12-10 14:00:00,26.07,26.09,26.07,26.08,66800.0,16.0906,16.103,16.0906,16.0968,66800.0
2010-12-10 14:05:00,26.08,26.08,26.07,26.08,26900.0,16.0968,16.0968,16.0906,16.0968,26900.0
2010-12-10 14:10:00,26.08,26.08,26.07,26.08,31400.0,16.0968,16.0968,16.0906,16.0968,31400.0
2010-12-10 14:15:00,26.08,26.08,26.04,26.04,64500.0,16.0968,16.0968,16.0721,16.0721,64500.0
2010-12-10 14:20:00,26.05,26.06,26.04,26.06,44800.0,16.0783,16.0845,16.0721,16.0845,44800.0
2010-12-10 14:25:00,26.06,26.06,26.04,26.04,32000.0,16.0845,16.0845,16.0721,16.0721,32000.0
2010-12-10 14:30:00,26.04,26.05,26.04,26.04,42000.0,16.0721,16.0783,16.0721,16.0721,42000.0
2010-12-10 14:35:00,26.05,26.06,26.04,26.05,44000.0,16.0783,16.0845,16.0721,16.0783,44000.0
2010-12-10 14:40:00,26.06,26.07,26.05,26.06,38300.0,16.0845,16.0906,16.0783,16.0845,38300.0
2010-12-10 14:45:00,26.06,26.06,26.02,26.02,75600.0,16.0845,16.0845,16.0598,16.0598,75600.0
2010-12-10 14:50:00,26.02,26.03,26.02,26.03,55300.0,16.0598,16.066,16.0598,16.066,55300.0
2010-12-10 14:55:00,26.02,26.03,25.99,26.0,154400.0,16.0598,16.066,16.0413,16.0474,154400.0
2010-12-10 15:00:00,26.0,26.01,25.98,25.99,104700.0,16.0474,16.0536,16.0351,16.0413,104700.0
2010-12-10 15:05:00,25.98,25.99,25.95,25.96,116100.0,16.0351,16.0413,16.0166,16.0227,116100.0
2010-12-10 15:10:00,25.95,25.96,25.95,25.95,66900.0,16.0166,16.0227,16.0166,16.0166,66900.0
2010-12-10 15:15:00,25.95,25.96,25.93,25.94,73400.0,16.0166,16.0227,16.0042,16.0104,73400.0
2010-12-10 15:20:00,25.94,25.94,25.93,25.93,56300.0,16.0104,16.0104,16.0042,16.0042,56300.0
2010-12-10 15:25:00,25.93,25.95,25.91,25.93,198500.0,16.0042,16.0166,15.9919,16.0042,198500.0
2010-12-10 15:30:00,25.95,26.0,25.94,26.0,226300.0,16.0166,16.0474,16.0104,16.0474,226300.0
2010-12-10 15:35:00,26.0,26.01,25.99,26.0,142100.0,16.0474,16.0536,16.0413,16.0474,142100.0
2010-12-10 15:40:00,26.01,26.01,26.0,26.0,112000.0,16.0536,16.0536,16.0474,16.0474,112000.0
2010-12-10 15:45:00,26.01,26.06,26.0,26.06,505800.0,16.0536,16.0845,16.0474,16.0845,505800.0
2010-12-10 15:50:00,26.06,26.07,26.01,26.02,896600.0,16.0845,16.0906,16.0536,16.0598,896600.0
2010-12-10 15:55:00,26.02,26.03,26.01,26.02,435700.0,16.0598,16.066,16.0536,16.0598,435700.0
2010-12-13 09:30:00,26.04,26.08,26.0,26.04,189000.0,16.0721,16.0968,16.0474,16.0721,189000.0
2010-12-13 09:35:00,26.05,26.16,26.02,26.15,141100.0,16.0783,16.1462,16.0598,16.14,141100.0
2010-12-13 09:40:00,26.15,26.2,26.14,26.18,190200.0,16.14,16.1709,16.1338,16.1585,190200.0
2010-12-13 09:45:00,26.18,26.22,26.17,26.19,206100.0,16.1585,16.1832,16.1524,16.1647,206100.0
2010-12-13 09:50:00,26.19,26.22,26.19,26.2,135200.0,16.1647,16.1832,16.1647,16.1709,135200.0
2010-12-13 09:55:00,26.21,26.21,26.18,26.19,122200.0,16.1771,16.1771,16.1585,16.1647,122200.0
2010-12-13 10:00:00,26.19,26.23,26.19,26.23,161200.0,16.1647,16.1894,16.1647,16.1894,161200.0
2010-12-13 10:05:00,26.22,26.23,26.17,26.2,130900.0,16.1832,16.1894,16.1524,16.1709,130900.0
2010-12-13 10:10:00,26.2,26.22,26.18,26.18,103600.0,16.1709,16.1832,16.1585,16.1585,103600.0
2010-12-13 10:15:00,26.18,26.26,26.18,26.26,111800.0,16.1585,16.2079,16.1585,16.2079,111800.0
2010-12-13 10:20:00,26.26,26.3,26.26,26.28,156800.0,16.2079,16.2326,16.2079,16.2203,156800.0
2010-12-13 10:25:00,26.27,26.28,26.21,26.25,228500.0,16.2141,16.2203,16.1771,16.2017,228500.0
2010-12-13 10:30:00,26.26,26.3,26.25,26.29,118900.0,16.2079,16.2326,16.2017,16.2264,118900.0
2010-12-13 10:35:00,26.29,26.29,26.27,26.28,130800.0,16.2264,16.2264,16.2141,16.2203,130800.0
2010-12-13 10:40:00,26.28,26.28,26.22,26.23,102400.0,16.2203,16.2203,16.1832,16.1894,102400.0
2010-12-13 10:45:00,26.23,26.29,26.22,26.28,120800.0,16.1894,16.2264,16.1832,16.2203,120800.0
2010-12-13 10:50:00,26.28,26.28,26.24,26.25,128900.0,16.2203,16.2203,16.1956,16.2017,128900.0
2010-12-13 10:55:00,26.25,26.26,26.24,26.25,66200.0,16.2017,16.2079,16.1956,16.2017,66200.0
2010-12-13 11:00:00,26.25,26.28,26.24,26.27,95400.0,16.2017,16.2203,16.1956,16.2141,95400.0
2010-12-13 11:05:00,26.28,26.29,26.27,26.28,53400.0,16.2203,16.2264,16.2141,16.2203,53400.0
2010-12-13 11:10:00,26.28,26.3,26.28,26.28,91000.0,16.2203,16.2326,16.2203,16.2203,91000.0
2010-12-13 11:15:00,26.29,26.32,26.28,26.3,125200.0,16.2264,16.2449,16.2203,16.2326,125200.0
2010-12-13 11:20:00,26.31,26.31,26.28,26.28,92700.0,16.2388,16.2388,16.2203,16.2203,92700.0
2010-12-13 11:25:00,26.28,26.3,26.28,26.3,107800.0,16.2203,16.2326,16.2203,16.2326,107800.0
2010-12-13 11:30:00,26.3,26.32,26.29,26.29,79600.0,16.2326,16.2449,16.2264,16.2264,79600.0
2010-12-13 11:35:00,26.29,26.32,26.29,26.31,130100.0,16.2264,16.2449,16.2264,16.2388,130100.0
2010-12-13 11:40:00,26.31,26.32,26.3,26.3,40100.0,16.2388,16.2449,16.2326,16.2326,40100.0
2010-12-13 11:45:00,26.3,26.33,26.3,26.33,81200.0,16.2326,16.2511,16.2326,16.2511,81200.0
2010-12-13 11:50:00,26.32,26.35,26.32,26.32,89700.0,16.2449,16.2635,16.2449,16.2449,89700.0
2010-12-13 11:55:00,26.32,26.35,26.3,26.34,134100.0,16.2449,16.2635,16.2326,16.2573,134100.0
2010-12-13 12:00:00,26.35,26.35,26.28,26.29,129400.0,16.2635,16.2635,16.2203,16.2264,129400.0
2010-12-13 12:05:00,26.27,26.31,26.26,26.31,130200.0,16.2141,16.2388,16.2079,16.2388,130200.0
2010-12-13 12:10:00,26.31,26.35,26.3,26.34,66800.0,16.2388,16.2635,16.2326,16.2573,66800.0
2010-12-13 12:15:00,26.34,26.37,26.34,26.36,85600.0,16.2573,16.2758,16.2573,16.2696,85600.0
2010-12-13 12:20:00,26.35,26.36,26.35,26.35,44200.0,16.2635,16.2696,16.2635,16.2635,44200.0
2010-12-13 12:25:00,26.35,26.36,26.34,26.34,79700.0,16.2635,16.2696,16.2573,16.2573,79700.0
2010-12-13 12:30:00,26.35,26.37,26.34,26.36,58100.0,16.2635,16.2758,16.2573,16.2696,58100.0
2010-12-13 12:35:00,26.36,26.38,26.36,26.37,46200.0,16.2696,16.282,16.2696,16.2758,46200.0
2010-12-13 12:40:00,26.37,26.37,26.36,26.36,14000.0,16.2758,16.2758,16.2696,16.2696,14000.0
2010-12-13 12:45:00,26.37,26.37,26.36,26.37,18600.0,16.2758,16.2758,16.2696,16.2758,18600.0
2010-12-13 12:50:00,26.37,26.38,26.36,26.38,18700.0,16.2758,16.282,16.2696,16.282,18700.0
2010-12-13 12:55:00,26.37,26.38,26.36,26.37,32800.0,16.2758,16.282,16.2696,16.2758,32800.0
2010-12-13 13:00:00,26.37,26.37,26.35,26.35,51000.0,16.2758,16.2758,16.2635,16.2635,51000.0
2010-12-13 13:05:00,26.35,26.37,26.35,26.36,64000.0,16.2635,16.2758,16.2635,16.2696,64000.0
2010-12-13 13:10:00,26.35,26.36,26.35,26.36,24600.0,16.2635,16.2696,16.2635,16.2696,24600.0
2010-12-13 13:15:00,26.36,26.36,26.35,26.36,23400.0,16.2696,16.2696,16.2635,16.2696,23400.0
2010-12-13 13:20:00,26.36,26.36,26.35,26.36,25500.0,16.2696,16.2696,16.2635,16.2696,25500.0
2010-12-13 13:25:00,26.36,26.36,26.35,26.35,64200.0,16.2696,16.2696,16.2635,16.2635,64200.0
2010-12-13 13:30:00,26.36,26.36,26.31,26.31,138600.0,16.2696,16.2696,16.2388,16.2388,138600.0
2010-12-13 13:35:00,26.32,26.32,26.31,26.31,32500.0,16.2449,16.2449,16.2388,16.2388,32500.0
2010-12-13 13:40:00,26.32,26.33,26.31,26.32,89100.0,16.2449,16.2511,16.2388,16.2449,89100.0
2010-12-13 13:45:00,26.32,26.35,26.32,26.35,57600.0,16.2449,16.2635,16.2449,16.2635,57600.0
2010-12-13 13:50:00,26.35,26.36,26.34,26.35,60500.0,16.2635,16.2696,16.2573,16.2635,60500.0
2010-12-13 13:55:00,26.35,26.4,26.35,26.4,79500.0,16.2635,16.2943,16.2635,16.2943,79500.0
2010-12-13 14:00:00,26.39,26.4,26.39,26.39,42700.0,16.2881,16.2943,16.2881,16.2881,42700.0
2010-12-13 14:05:00,26.39,26.4,26.39,26.4,62900.0,16.2881,16.2943,16.2881,16.2943,62900.0
2010-12-13 14:10:00,26.39,26.4,26.37,26.38,69100.0,16.2881,16.2943,16.2758,16.282,69100.0
2010-12-13 14:15:00,26.38,26.38,26.37,26.38,42100.0,16.282,16.282,16.2758,16.282,42100.0
2010-12-13 14:20:00,26.37,26.38,26.35,26.36,110200.0,16.2758,16.282,16.2635,16.2696,110200.0
2010-12-13 14:25:00,26.37,26.37,26.35,26.36,85000.0,16.2758,16.2758,16.2635,16.2696,85000.0
2010-12-13 14:30:00,26.36,26.39,26.36,26.38,61600.0,16.2696,16.2881,16.2696,16.282,61600.0
2010-12-13 14:35:00,26.38,26.39,26.38,26.39,44900.0,16.282,16.2881,16.282,16.2881,44900.0
2010-12-13 14:40:00,26.38,26.39,26.38,26.38,42800.0,16.282,16.2881,16.282,16.282,42800.0
2010-12-13 14:45:00,26.38,26.4,26.38,26.4,66100.0,16.282,16.2943,16.282,16.2943,66100.0
2010-12-13 14:50:00,26.39,26.4,26.38,26.39,81100.0,16.2881,16.2943,16.282,16.2881,81100.0
2010-12-13 14:55:00,26.38,26.39,26.38,26.39,33900.0,16.282,16.2881,16.282,16.2881,33900.0
2010-12-13 15:00:00,26.39,26.4,26.38,26.4,94400.0,16.2881,16.2943,16.282,16.2943,94400.0
2010-12-13 15:05:00,26.4,26.4,26.38,26.39,115700.0,16.2943,16.2943,16.282,16.2881,115700.0
2010-12-13 15:10:00,26.38,26.39,26.38,26.39,93800.0,16.282,16.2881,16.282,16.2881,93800.0
2010-12-13 15:15:00,26.38,26.39,26.35,26.35,198600.0,16.282,16.2881,16.2635,16.2635,198600.0
2010-12-13 15:20:00,26.35,26.36,26.3,26.32,211200.0,16.2635,16.2696,16.2326,16.2449,211200.0
2010-12-13 15:25:00,26.31,26.36,26.31,26.35,88800.0,16.2388,16.2696,16.2388,16.2635,88800.0
2010-12-13 15:30:00,26.36,26.37,26.33,26.33,164300.0,16.2696,16.2758,16.2511,16.2511,164300.0
2010-12-13 15:35:00,26.34,26.34,26.33,26.33,97600.0,16.2573,16.2573,16.2511,16.2511,97600.0
2010-12-13 15:40:00,26.34,26.34,26.33,26.33,193600.0,16.2573,16.2573,16.2511,16.2511,193600.0
2010-12-13 15:45:00,26.34,26.35,26.31,26.32,395500.0,16.2573,16.2635,16.2388,16.2449,395500.0
2010-12-13 15:50:00,26.32,26.33,26.31,26.31,310000.0,16.2449,16.2511,16.2388,16.2388,310000.0
2010-12-13 15:55:00,26.31,26.32,26.26,26.26,641300.0,16.2388,16.2449,16.2079,16.2079,641300.0
2010-12-14 09:30:00,26.27,26.41,26.27,26.35,143000.0,16.2141,16.3005,16.2141,16.2635,143000.0
2010-12-14 09:35:00,26.35,26.38,26.3,26.3,97300.0,16.2635,16.282,16.2326,16.2326,97300.0
2010-12-14 09:40:00,26.31,26.38,26.31,26.37,60500.0,16.2388,16.282,16.2388,16.2758,60500.0
2010-12-14 09:45:00,26.37,26.4,26.35,26.35,86300.0,16.2758,16.2943,16.2635,16.2635,86300.0
2010-12-14 09:50:00,26.35,26.37,26.32,26.35,102600.0,16.2635,16.2758,16.2449,16.2635,102600.0
2010-12-14 09:55:00,26.36,26.4,26.36,26.4,210500.0,16.2696,16.2943,16.2696,16.2943,210500.0
2010-12-14 10:00:00,26.4,26.46,26.4,26.44,140800.0,16.2943,16.3314,16.2943,16.319,140800.0
2010-12-14 10:05:00,26.44,26.45,26.37,26.38,96400.0,16.319,16.3252,16.2758,16.282,96400.0
2010-12-14 10:10:00,26.39,26.39,26.37,26.38,37200.0,16.2881,16.2881,16.2758,16.282,37200.0
2010-12-14 10:15:00,26.38,26.41,26.37,26.38,123300.0,16.282,16.3005,16.2758,16.282,123300.0
2010-12-14 10:20:00,26.37,26.42,26.37,26.41,87400.0,16.2758,16.3067,16.2758,16.3005,87400.0
2010-12-14 10:25:00,26.41,26.43,26.4,26.41,164000.0,16.3005,16.3128,16.2943,16.3005,164000.0
2010-12-14 10:30:00,26.41,26.42,26.38,26.38,89700.0,16.3005,16.3067,16.282,16.282,89700.0
2010-12-14 10:35:00,26.38,26.4,26.36,26.37,52300.0,16.282,16.2943,16.2696,16.2758,52300.0
2010-12-14 10:40:00,26.36,26.36,26.32,26.33,42600.0,16.2696,16.2696,16.2449,16.2511,42600.0
2010-12-14 10:45:00,26.32,26.35,26.32,26.33,45200.0,16.2449,16.2635,16.2449,16.2511,45200.0
2010-12-14 10:50:00,26.33,26.35,26.31,26.34,78700.0,16.2511,16.2635,16.2388,16.2573,78700.0
2010-12-14 10:55:00,26.34,26.34,26.29,26.29,158500.0,16.2573,16.2573,16.2264,16.2264,158500.0
2010-12-14 11:00:00,26.3,26.35,26.29,26.35,51500.0,16.2326,16.2635,16.2264,16.2635,51500.0
2010-12-14 11:05:00,26.34,26.35,26.33,26.34,34900.0,16.2573,16.2635,16.2511,16.2573,34900.0
2010-12-14 11:10:00,26.33,26.35,26.33,26.33,33200.0,16.2511,16.2635,16.2511,16.2511,33200.0
2010-12-14 11:15:00,26.33,26.36,26.33,26.35,29800.0,16.2511,16.2696,16.2511,16.2635,29800.0
2010-12-14 11:20:00,26.35,26.36,26.31,26.32,60600.0,16.2635,16.2696,16.2388,16.2449,60600.0
2010-12-14 11:25:00,26.32,26.32,26.29,26.29,95100.0,16.2449,16.2449,16.2264,16.2264,95100.0
2010-12-14 11:30:00,26.3,26.3,26.29,26.3,37700.0,16.2326,16.2326,16.2264,16.2326,37700.0
2010-12-14 11:35:00,26.3,26.3,26.28,26.3,87300.0,16.2326,16.2326,16.2203,16.2326,87300.0
2010-12-14 11:40:00,26.29,26.29,26.27,26.28,64100.0,16.2264,16.2264,16.2141,16.2203,64100.0
2010-12-14 11:45:00,26.29,26.29,26.27,26.28,72800.0,16.2264,16.2264,16.2141,16.2203,72800.0
2010-12-14 11:50:00,26.28,26.29,26.27,26.28,31700.0,16.2203,16.2264,16.2141,16.2203,31700.0
2010-12-14 11:55:00,26.28,26.29,26.28,26.29,15900.0,16.2203,16.2264,16.2203,16.2264,15900.0
2010-12-14 12:00:00,26.28,26.3,26.28,26.3,26200.0,16.2203,16.2326,16.2203,16.2326,26200.0
2010-12-14 12:05:00,26.3,26.3,26.29,26.29,24000.0,16.2326,16.2326,16.2264,16.2264,24000.0
2010-12-14 12:10:00,26.3,26.3,26.28,26.28,53900.0,16.2326,16.2326,16.2203,16.2203,53900.0
2010-12-14 12:15:00,26.28,26.29,26.28,26.28,17900.0,16.2203,16.2264,16.2203,16.2203,17900.0
2010-12-14 12:20:00,26.29,26.3,26.28,26.29,77600.0,16.2264,16.2326,16.2203,16.2264,77600.0
2010-12-14 12:25:00,26.29,26.29,26.27,26.28,26800.0,16.2264,16.2264,16.2141,16.2203,26800.0
2010-12-14 12:30:00,26.29,26.3,26.28,26.29,64300.0,16.2264,16.2326,16.2203,16.2264,64300.0
2010-12-14 12:35:00,26.29,26.29,26.28,26.28,34700.0,16.2264,16.2264,16.2203,16.2203,34700.0
2010-12-14 12:40:00,26.29,26.29,26.28,26.28,16500.0,16.2264,16.2264,16.2203,16.2203,16500.0
2010-12-14 12:45:00,26.28,26.31,26.28,26.3,45800.0,16.2203,16.2388,16.2203,16.2326,45800.0
2010-12-14 12:50:00,26.31,26.32,26.3,26.31,37300.0,16.2388,16.2449,16.2326,16.2388,37300.0
2010-12-14 12:55:00,26.32,26.32,26.3,26.3,37300.0,16.2449,16.2449,16.2326,16.2326,37300.0
2010-12-14 13:00:00,26.3,26.31,26.3,26.3,19800.0,16.2326,16.2388,16.2326,16.2326,19800.0
2010-12-14 13:05:00,26.3,26.31,26.3,26.3,21700.0,16.2326,16.2388,16.2326,16.2326,21700.0
2010-12-14 13:10:00,26.31,26.31,26.3,26.3,22500.0,16.2388,16.2388,16.2326,16.2326,22500.0
2010-12-14 13:15:00,26.3,26.31,26.3,26.3,41300.0,16.2326,16.2388,16.2326,16.2326,41300.0
2010-12-14 13:20:00,26.31,26.31,26.29,26.29,39500.0,16.2388,16.2388,16.2264,16.2264,39500.0
2010-12-14 13:25:00,26.29,26.3,26.29,26.29,17600.0,16.2264,16.2326,16.2264,16.2264,17600.0
2010-12-14 13:30:00,26.3,26.33,26.29,26.32,229700.0,16.2326,16.2511,16.2264,16.2449,229700.0
2010-12-14 13:35:00,26.33,26.34,26.32,26.32,71900.0,16.2511,16.2573,16.2449,16.2449,71900.0
2010-12-14 13:40:00,26.33,26.34,26.31,26.33,116000.0,16.2511,16.2573,16.2388,16.2511,116000.0
2010-12-14 13:45:00,26.34,26.34,26.33,26.33,27600.0,16.2573,16.2573,16.2511,16.2511,27600.0
2010-12-14 13:50:00,26.33,26.36,26.33,26.35,48400.0,16.2511,16.2696,16.2511,16.2635,48400.0
2010-12-14 13:55:00,26.36,26.37,26.35,26.35,76700.0,16.2696,16.2758,16.2635,16.2635,76700.0
2010-12-14 14:00:00,26.35,26.38,26.35,26.35,95600.0,16.2635,16.282,16.2635,16.2635,95600.0
2010-12-14 14:05:00,26.36,26.38,26.35,26.38,64400.0,16.2696,16.282,16.2635,16.282,64400.0
2010-12-14 14:10:00,26.37,26.42,26.37,26.41,60800.0,16.2758,16.3067,16.2758,16.3005,60800.0
2010-12-14 14:15:00,26.41,26.43,26.35,26.42,145900.0,16.3005,16.3128,16.2635,16.3067,145900.0
2010-12-14 14:20:00,26.42,26.42,26.4,26.41,86800.0,16.3067,16.3067,16.2943,16.3005,86800.0
2010-12-14 14:25:00,26.41,26.42,26.39,26.4,77200.0,16.3005,16.3067,16.2881,16.2943,77200.0
2010-12-14 14:30:00,26.41,26.44,26.39,26.42,109700.0,16.3005,16.319,16.2881,16.3067,109700.0
2010-12-14 14:35:00,26.42,26.46,26.42,26.45,158900.0,16.3067,16.3314,16.3067,16.3252,158900.0
2010-12-14 14:40:00,26.44,26.45,26.44,26.44,91800.0,16.319,16.3252,16.319,16.319,91800.0
2010-12-14 14:45:00,26.44,26.46,26.41,26.44,119500.0,16.319,16.3314,16.3005,16.319,119500.0
2010-12-14 14:50:00,26.44,26.46,26.44,26.45,77800.0,16.319,16.3314,16.319,16.3252,77800.0
2010-12-14 14:55:00,26.46,26.46,26.44,26.46,93500.0,16.3314,16.3314,16.319,16.3314,93500.0
2010-12-14 15:00:00,26.46,26.47,26.44,26.47,86000.0,16.3314,16.3375,16.319,16.3375,86000.0
2010-12-14 15:05:00,26.47,26.49,26.46,26.48,100600.0,16.3375,16.3499,16.3314,16.3437,100600.0
2010-12-14 15:10:00,26.47,26.5,26.46,26.48,220500.0,16.3375,16.356,16.3314,16.3437,220500.0
2010-12-14 15:15:00,26.49,26.49,26.45,26.46,283700.0,16.3499,16.3499,16.3252,16.3314,283700.0
2010-12-14 15:20:00,26.46,26.49,26.45,26.47,295000.0,16.3314,16.3499,16.3252,16.3375,295000.0
2010-12-14 15:25:00,26.47,26.49,26.45,26.49,265200.0,16.3375,16.3499,16.3252,16.3499,265200.0
2010-12-14 15:30:00,26.49,26.5,26.48,26.49,187400.0,16.3499,16.356,16.3437,16.3499,187400.0
2010-12-14 15:35:00,26.49,26.5,26.47,26.48,389000.0,16.3499,16.356,16.3375,16.3437,389000.0
2010-12-14 15:40:00,26.48,26.5,26.48,26.49,231600.0,16.3437,16.356,16.3437,16.3499,231600.0
2010-12-14 15:45:00,26.49,26.5,26.48,26.49,374300.0,16.3499,16.356,16.3437,16.3499,374300.0
2010-12-14 15:50:00,26.49,26.5,26.48,26.5,194600.0,16.3499,16.356,16.3437,16.356,194600.0
2010-12-14 15:55:00,26.49,26.55,26.49,26.54,996100.0,16.3499,16.3869,16.3499,16.3807,996100.0
2010-12-15 09:30:00,26.58,26.6,26.51,26.57,199200.0,16.4054,16.4178,16.3622,16.3992,199200.0
2010-12-15 09:35:00,26.57,26.74,26.57,26.72,243100.0,16.3992,16.5042,16.3992,16.4918,243100.0
2010-12-15 09:40:00,26.72,26.75,26.7,26.73,169200.0,16.4918,16.5103,16.4795,16.498,169200.0
2010-12-15 09:45:00,26.74,26.77,26.73,26.75,238500.0,16.5042,16.5227,16.498,16.5103,238500.0
2010-12-15 09:50:00,26.75,26.75,26.72,26.74,117300.0,16.5103,16.5103,16.4918,16.5042,117300.0
2010-12-15 09:55:00,26.73,26.82,26.73,26.82,185500.0,16.498,16.5535,16.498,16.5535,185500.0
2010-12-15 10:00:00,26.81,26.88,26.81,26.87,161700.0,16.5474,16.5906,16.5474,16.5844,161700.0
2010-12-15 10:05:00,26.88,26.88,26.79,26.79,162500.0,16.5906,16.5906,16.535,16.535,162500.0
2010-12-15 10:10:00,26.8,26.82,26.77,26.77,111000.0,16.5412,16.5535,16.5227,16.5227,111000.0
2010-12-15 10:15:00,26.78,26.78,26.75,26.75,78300.0,16.5289,16.5289,16.5103,16.5103,78300.0
2010-12-15 10:20:00,26.75,26.8,26.75,26.79,83300.0,16.5103,16.5412,16.5103,16.535,83300.0
2010-12-15 10:25:00,26.78,26.79,26.74,26.75,132500.0,16.5289,16.535,16.5042,16.5103,132500.0
2010-12-15 10:30:00,26.76,26.77,26.69,26.69,167400.0,16.5165,16.5227,16.4733,16.4733,167400.0
2010-12-15 10:35:00,26.7,26.7,26.64,26.65,69600.0,16.4795,16.4795,16.4425,16.4486,69600.0
2010-12-15 10:40:00,26.65,26.66,26.59,26.59,113700.0,16.4486,16.4548,16.4116,16.4116,113700.0
2010-12-15 10:45:00,26.59,26.64,26.59,26.61,87800.0,16.4116,16.4425,16.4116,16.4239,87800.0
2010-12-15 10:50:00,26.61,26.64,26.61,26.64,71000.0,16.4239,16.4425,16.4239,16.4425,71000.0
2010-12-15 10:55:00,26.64,26.65,26.62,26.64,166000.0,16.4425,16.4486,16.4301,16.4425,166000.0
2010-12-15 11:00:00,26.63,26.67,26.62,26.66,106400.0,16.4363,16.461,16.4301,16.4548,106400.0
2010-12-15 11:05:00,26.66,26.67,26.61,26.61,158400.0,16.4548,16.461,16.4239,16.4239,158400.0
2010-12-15 11:10:00,26.61,26.61,26.57,26.6,181200.0,16.4239,16.4239,16.3992,16.4178,181200.0
2010-12-15 11:15:00,26.6,26.67,26.59,26.67,102900.0,16.4178,16.461,16.4116,16.461,102900.0
2010-12-15 11:20:00,26.66,26.67,26.65,26.65,39000.0,16.4548,16.461,16.4486,16.4486,39000.0
2010-12-15 11:25:00,26.66,26.67,26.63,26.64,85400.0,16.4548,16.461,16.4363,16.4425,85400.0
2010-12-15 11:30:00,26.64,26.65,26.64,26.65,22300.0,16.4425,16.4486,16.4425,16.4486,22300.0
2010-12-15 11:35:00,26.64,26.65,26.63,26.65,159200.0,16.4425,16.4486,16.4363,16.4486,159200.0
2010-12-15 11:40:00,26.65,26.69,26.65,26.69,56400.0,16.4486,16.4733,16.4486,16.4733,56400.0
2010-12-15 11:45:00,26.68,26.7,26.68,26.69,58800.0,16.4671,16.4795,16.4671,16.4733,58800.0
2010-12-15 11:50:00,26.69,26.71,26.67,26.71,72000.0,16.4733,16.4857,16.461,16.4857,72000.0
2010-12-15 11:55:00,26.71,26.73,26.7,26.72,64100.0,16.4857,16.498,16.4795,16.4918,64100.0
2010-12-15 12:00:00,26.71,26.72,26.69,26.7,66100.0,16.4857,16.4918,16.4733,16.4795,66100.0
2010-12-15 12:05:00,26.7,26.71,26.69,26.71,26600.0,16.4795,16.4857,16.4733,16.4857,26600.0
2010-12-15 12:10:00,26.71,26.73,26.7,26.71,52000.0,16.4857,16.498,16.4795,16.4857,52000.0
2010-12-15 12:15:00,26.71,26.74,26.7,26.73,71000.0,16.4857,16.5042,16.4795,16.498,71000.0
2010-12-15 12:20:00,26.73,26.76,26.72,26.76,106300.0,16.498,16.5165,16.4918,16.5165,106300.0
2010-12-15 12:25:00,26.76,26.76,26.73,26.74,59400.0,16.5165,16.5165,16.498,16.5042,59400.0
2010-12-15 12:30:00,26.74,26.77,26.72,26.72,82800.0,16.5042,16.5227,16.4918,16.4918,82800.0
2010-12-15 12:35:00,26.73,26.75,26.72,26.74,61400.0,16.498,16.5103,16.4918,16.5042,61400.0
2010-12-15 12:40:00,26.75,26.76,26.73,26.74,82300.0,16.5103,16.5165,16.498,16.5042,82300.0
2010-12-15 12:45:00,26.73,26.74,26.71,26.73,75200.0,16.498,16.5042,16.4857,16.498,75200.0
2010-12-15 12:50:00,26.73,26.74,26.68,26.68,51500.0,16.498,16.5042,16.4671,16.4671,51500.0
2010-12-15 12:55:00,26.69,26.71,26.69,26.69,74500.0,16.4733,16.4857,16.4733,16.4733,74500.0
2010-12-15 13:00:00,26.68,26.71,26.66,26.68,88700.0,16.4671,16.4857,16.4548,16.4671,88700.0
2010-12-15 13:05:00,26.68,26.68,26.65,26.65,34100.0,16.4671,16.4671,16.4486,16.4486,34100.0
2010-12-15 13:10:00,26.65,26.66,26.64,26.65,39700.0,16.4486,16.4548,16.4425,16.4486,39700.0
2010-12-15 13:15:00,26.65,26.66,26.63,26.64,52400.0,16.4486,16.4548,16.4363,16.4425,52400.0
2010-12-15 13:20:00,26.64,26.64,26.63,26.63,25400.0,16.4425,16.4425,16.4363,16.4363,25400.0
2010-12-15 13:25:00,26.63,26.67,26.63,26.67,71600.0,16.4363,16.461,16.4363,16.461,71600.0
2010-12-15 13:30:00,26.68,26.71,26.67,26.7,77100.0,16.4671,16.4857,16.461,16.4795,77100.0
2010-12-15 13:35:00,26.7,26.7,26.69,26.7,30500.0,16.4795,16.4795,16.4733,16.4795,30500.0
2010-12-15 13:40:00,26.69,26.7,26.69,26.69,79500.0,16.4733,16.4795,16.4733,16.4733,79500.0
2010-12-15 13:45:00,26.69,26.7,26.68,26.69,65200.0,16.4733,16.4795,16.4671,16.4733,65200.0
2010-12-15 13:50:00,26.69,26.69,26.68,26.68,17400.0,16.4733,16.4733,16.4671,16.4671,17400.0
2010-12-15 13:55:00,26.69,26.69,26.68,26.68,36200.0,16.4733,16.4733,16.4671,16.4671,36200.0
2010-12-15 14:00:00,26.68,26.69,26.68,26.69,22800.0,16.4671,16.4733,16.4671,16.4733,22800.0
2010-12-15 14:05:00,26.69,26.7,26.67,26.7,95700.0,16.4733,16.4795,16.461,16.4795,95700.0
2010-12-15 14:10:00,26.69,26.7,26.68,26.68,31500.0,16.4733,16.4795,16.4671,16.4671,31500.0
2010-12-15 14:15:00,26.68,26.7,26.68,26.7,56300.0,16.4671,16.4795,16.4671,16.4795,56300.0
2010-12-15 14:20:00,26.69,26.7,26.69,26.69,24100.0,16.4733,16.4795,16.4733,16.4733,24100.0
2010-12-15 14:25:00,26.7,26.7,26.69,26.69,19700.0,16.4795,16.4795,16.4733,16.4733,19700.0
2010-12-15 14:30:00,26.69,26.69,26.61,26.63,137800.0,16.4733,16.4733,16.4239,16.4363,137800.0
2010-12-15 14:35:00,26.63,26.64,26.61,26.64,51300.0,16.4363,16.4425,16.4239,16.4425,51300.0
2010-12-15 14:40:00,26.63,26.65,26.62,26.64,39200.0,16.4363,16.4486,16.4301,16.4425,39200.0
2010-12-15 14:45:00,26.64,26.67,26.63,26.64,52400.0,16.4425,16.461,16.4363,16.4425,52400.0
2010-12-15 14:50:00,26.63,26.64,26.61,26.63,69100.0,16.4363,16.4425,16.4239,16.4363,69100.0
2010-12-15 14:55:00,26.64,26.64,26.59,26.62,132300.0,16.4425,16.4425,16.4116,16.4301,132300.0
2010-12-15 15:00:00,26.62,26.66,26.61,26.66,70600.0,16.4301,16.4548,16.4239,16.4548,70600.0
2010-12-15 15:05:00,26.65,26.66,26.65,26.66,29500.0,16.4486,16.4548,16.4486,16.4548,29500.0
2010-12-15 15:10:00,26.66,26.68,26.65,26.67,70900.0,16.4548,16.4671,16.4486,16.461,70900.0
2010-12-15 15:15:00,26.67,26.68,26.67,26.68,58400.0,16.461,16.4671,16.461,16.4671,58400.0
2010-12-15 15:20:00,26.67,26.69,26.65,26.69,120900.0,16.461,16.4733,16.4486,16.4733,120900.0
2010-12-15 15:25:00,26.68,26.7,26.68,26.69,69000.0,16.4671,16.4795,16.4671,16.4733,69000.0
2010-12-15 15:30:00,26.69,26.69,26.66,26.67,129900.0,16.4733,16.4733,16.4548,16.461,129900.0
2010-12-15 15:35:00,26.68,26.7,26.67,26.7,79600.0,16.4671,16.4795,16.461,16.4795,79600.0
2010-12-15 15:40:00,26.69,26.7,26.67,26.67,142700.0,16.4733,16.4795,16.461,16.461,142700.0
2010-12-15 15:45:00,26.67,26.67,26.65,26.65,382300.0,16.461,16.461,16.4486,16.4486,382300.0
2010-12-15 15:50:00,26.66,26.66,26.64,26.65,350600.0,16.4548,16.4548,16.4425,16.4486,350600.0
2010-12-15 15:55:00,26.65,26.66,26.6,26.65,907300.0,16.4486,16.4548,16.4178,16.4486,907300.0
2010-12-16 09:30:00,26.65,26.67,26.64,26.66,131500.0,16.4486,16.461,16.4425,16.4548,131500.0
2010-12-16 09:35:00,26.66,26.7,26.61,26.66,86700.0,16.4548,16.4795,16.4239,16.4548,86700.0
2010-12-16 09:40:00,26.67,26.71,26.65,26.71,76900.0,16.461,16.4857,16.4486,16.4857,76900.0
2010-12-16 09:45:00,26.7,26.71,26.69,26.69,21200.0,16.4795,16.4857,16.4733,16.4733,21200.0
2010-12-16 09:50:00,26.7,26.71,26.65,26.66,96500.0,16.4795,16.4857,16.4486,16.4548,96500.0
2010-12-16 09:55:00,26.66,26.67,26.64,26.64,85100.0,16.4548,16.461,16.4425,16.4425,85100.0
2010-12-16 10:00:00,26.64,26.72,26.63,26.64,135900.0,16.4425,16.4918,16.4363,16.4425,135900.0
2010-12-16 10:05:00,26.64,26.65,26.61,26.61,34300.0,16.4425,16.4486,16.4239,16.4239,34300.0
2010-12-16 10:10:00,26.62,26.62,26.6,26.62,33000.0,16.4301,16.4301,16.4178,16.4301,33000.0
2010-12-16 10:15:00,26.61,26.62,26.6,26.61,26100.0,16.4239,16.4301,16.4178,16.4239,26100.0
2010-12-16 10:20:00,26.61,26.65,26.61,26.63,55000.0,16.4239,16.4486,16.4239,16.4363,55000.0
2010-12-16 10:25:00,26.64,26.64,26.61,26.63,32700.0,16.4425,16.4425,16.4239,16.4363,32700.0
2010-12-16 10:30:00,26.63,26.65,26.62,26.64,25200.0,16.4363,16.4486,16.4301,16.4425,25200.0
2010-12-16 10:35:00,26.64,26.67,26.63,26.67,36800.0,16.4425,16.461,16.4363,16.461,36800.0
2010-12-16 10:40:00,26.66,26.71,26.66,26.71,39700.0,16.4548,16.4857,16.4548,16.4857,39700.0
2010-12-16 10:45:00,26.71,26.71,26.67,26.68,54000.0,16.4857,16.4857,16.461,16.4671,54000.0
2010-12-16 10:50:00,26.67,26.68,26.61,26.61,61200.0,16.461,16.4671,16.4239,16.4239,61200.0
2010-12-16 10:55:00,26.61,26.63,26.61,26.62,47900.0,16.4239,16.4363,16.4239,16.4301,47900.0
2010-12-16 11:00:00,26.62,26.68,26.62,26.66,65200.0,16.4301,16.4671,16.4301,16.4548,65200.0
2010-12-16 11:05:00,26.65,26.67,26.65,26.66,41500.0,16.4486,16.461,16.4486,16.4548,41500.0
2010-12-16 11:10:00,26.67,26.7,26.66,26.68,94900.0,16.461,16.4795,16.4548,16.4671,94900.0
2010-12-16 11:15:00,26.68,26.69,26.66,26.67,69700.0,16.4671,16.4733,16.4548,16.461,69700.0
2010-12-16 11:20:00,26.67,26.69,26.66,26.67,103900.0,16.461,16.4733,16.4548,16.461,103900.0
2010-12-16 11:25:00,26.67,26.7,26.67,26.68,105300.0,16.461,16.4795,16.461,16.4671,105300.0
2010-12-16 11:30:00,26.67,26.68,26.65,26.66,38500.0,16.461,16.4671,16.4486,16.4548,38500.0
2010-12-16 11:35:00,26.66,26.67,26.65,26.65,100900.0,16.4548,16.461,16.4486,16.4486,100900.0
2010-12-16 11:40:00,26.65,26.66,26.65,26.66,49700.0,16.4486,16.4548,16.4486,16.4548,49700.0
2010-12-16 11:45:00,26.66,26.66,26.63,26.64,66800.0,16.4548,16.4548,16.4363,16.4425,66800.0
2010-12-16 11:50:00,26.64,26.67,26.63,26.65,39100.0,16.4425,16.461,16.4363,16.4486,39100.0
2010-12-16 11:55:00,26.65,26.7,26.65,26.69,177200.0,16.4486,16.4795,16.4486,16.4733,177200.0
2010-12-16 12:00:00,26.69,26.69,26.68,26.68,14700.0,16.4733,16.4733,16.4671,16.4671,14700.0
2010-12-16 12:05:00,26.68,26.69,26.67,26.67,27300.0,16.4671,16.4733,16.461,16.461,27300.0
2010-12-16 12:10:00,26.67,26.68,26.66,26.66,54400.0,16.461,16.4671,16.4548,16.4548,54400.0
2010-12-16 12:15:00,26.66,26.67,26.65,26.65,42600.0,16.4548,16.461,16.4486,16.4486,42600.0
2010-12-16 12:20:00,26.65,26.66,26.63,26.65,35000.0,16.4486,16.4548,16.4363,16.4486,35000.0
2010-12-16 12:25:00,26.64,26.65,26.64,26.64,17500.0,16.4425,16.4486,16.4425,16.4425,17500.0
2010-12-16 12:30:00,26.65,26.67,26.64,26.67,40100.0,16.4486,16.461,16.4425,16.461,40100.0
2010-12-16 12:35:00,26.67,26.7,26.67,26.69,92900.0,16.461,16.4795,16.461,16.4733,92900.0
2010-12-16 12:40:00,26.7,26.76,26.69,26.76,109800.0,16.4795,16.5165,16.4733,16.5165,109800.0
2010-12-16 12:45:00,26.75,26.76,26.72,26.73,104000.0,16.5103,16.5165,16.4918,16.498,104000.0
2010-12-16 12:50:00,26.72,26.74,26.7,26.7,224200.0,16.4918,16.5042,16.4795,16.4795,224200.0
2010-12-16 12:55:00,26.7,26.71,26.7,26.71,19000.0,16.4795,16.4857,16.4795,16.4857,19000.0
2010-12-16 13:00:00,26.7,26.7,26.68,26.7,49000.0,16.4795,16.4795,16.4671,16.4795,49000.0
2010-12-16 13:05:00,26.7,26.71,26.69,26.7,26000.0,16.4795,16.4857,16.4733,16.4795,26000.0
2010-12-16 13:10:00,26.7,26.72,26.69,26.71,91200.0,16.4795,16.4918,16.4733,16.4857,91200.0
2010-12-16 13:15:00,26.71,26.71,26.7,26.7,9200.0,16.4857,16.4857,16.4795,16.4795,9200.0
2010-12-16 13:20:00,26.7,26.73,26.7,26.73,15300.0,16.4795,16.498,16.4795,16.498,15300.0
2010-12-16 13:25:00,26.72,26.73,26.71,26.71,36900.0,16.4918,16.498,16.4857,16.4857,36900.0
2010-12-16 13:30:00,26.72,26.72,26.68,26.68,26300.0,16.4918,16.4918,16.4671,16.4671,26300.0
2010-12-16 13:35:00,26.68,26.73,26.68,26.72,35200.0,16.4671,16.498,16.4671,16.4918,35200.0
2010-12-16 13:40:00,26.72,26.75,26.72,26.73,51800.0,16.4918,16.5103,16.4918,16.498,51800.0
2010-12-16 13:45:00,26.73,26.73,26.7,26.71,58200.0,16.498,16.498,16.4795,16.4857,58200.0
2010-12-16 13:50:00,26.7,26.71,26.69,26.69,27800.0,16.4795,16.4857,16.4733,16.4733,27800.0
2010-12-16 13:55:00,26.69,26.7,26.68,26.69,21300.0,16.4733,16.4795,16.4671,16.4733,21300.0
2010-12-16 14:00:00,26.69,26.69,26.68,26.69,31700.0,16.4733,16.4733,16.4671,16.4733,31700.0
2010-12-16 14:05:00,26.68,26.69,26.67,26.67,31100.0,16.4671,16.4733,16.461,16.461,31100.0
2010-12-16 14:10:00,26.68,26.68,26.66,26.66,25900.0,16.4671,16.4671,16.4548,16.4548,25900.0
2010-12-16 14:15:00,26.66,26.67,26.66,26.66,22300.0,16.4548,16.461,16.4548,16.4548,22300.0
2010-12-16 14:20:00,26.67,26.68,26.65,26.66,84600.0,16.461,16.4671,16.4486,16.4548,84600.0
2010-12-16 14:25:00,26.66,26.69,26.65,26.69,42800.0,16.4548,16.4733,16.4486,16.4733,42800.0
2010-12-16 14:30:00,26.69,26.71,26.67,26.7,61700.0,16.4733,16.4857,16.461,16.4795,61700.0
2010-12-16 14:35:00,26.7,26.71,26.7,26.7,41400.0,16.4795,16.4857,16.4795,16.4795,41400.0
2010-12-16 14:40:00,26.7,26.71,26.69,26.69,73800.0,16.4795,16.4857,16.4733,16.4733,73800.0
2010-12-16 14:45:00,26.69,26.7,26.69,26.7,57000.0,16.4733,16.4795,16.4733,16.4795,57000.0
2010-12-16 14:50:00,26.7,26.71,26.69,26.7,85100.0,16.4795,16.4857,16.4733,16.4795,85100.0
2010-12-16 14:55:00,26.7,26.71,26.7,26.7,23500.0,16.4795,16.4857,16.4795,16.4795,23500.0
2010-12-16 15:00:00,26.71,26.78,26.71,26.76,100500.0,16.4857,16.5289,16.4857,16.5165,100500.0
2010-12-16 15:05:00,26.76,26.76,26.73,26.75,63700.0,16.5165,16.5165,16.498,16.5103,63700.0
2010-12-16 15:10:00,26.75,26.75,26.73,26.74,50400.0,16.5103,16.5103,16.498,16.5042,50400.0
2010-12-16 15:15:00,26.75,26.75,26.73,26.73,108100.0,16.5103,16.5103,16.498,16.498,108100.0
2010-12-16 15:20:00,26.73,26.74,26.72,26.73,100900.0,16.498,16.5042,16.4918,16.498,100900.0
2010-12-16 15:25:00,26.73,26.76,26.73,26.75,103300.0,16.498,16.5165,16.498,16.5103,103300.0
2010-12-16 15:30:00,26.76,26.78,26.75,26.77,124600.0,16.5165,16.5289,16.5103,16.5227,124600.0
2010-12-16 15:35:00,26.77,26.8,26.76,26.79,138700.0,16.5227,16.5412,16.5165,16.535,138700.0
2010-12-16 15:40:00,26.78,26.79,26.75,26.76,142400.0,16.5289,16.535,16.5103,16.5165,142400.0
2010-12-16 15:45:00,26.76,26.76,26.72,26.73,265900.0,16.5165,16.5165,16.4918,16.498,265900.0
2010-12-16 15:50:00,26.73,26.74,26.72,26.73,266100.0,16.498,16.5042,16.4918,16.498,266100.0
2010-12-16 15:55:00,26.73,26.73,26.72,26.73,475200.0,16.498,16.498,16.4918,16.498,475200.0
2010-12-17 09:30:00,26.67,26.68,26.55,26.57,1886700.0,16.461,16.4671,16.3869,16.3992,1886700.0
2010-12-17 09:35:00,26.56,26.62,26.54,26.62,143400.0,16.3931,16.4301,16.3807,16.4301,143400.0
2010-12-17 09:40:00,26.62,26.7,26.59,26.7,114600.0,16.4301,16.4795,16.4116,16.4795,114600.0
2010-12-17 09:45:00,26.7,26.7,26.69,26.7,46300.0,16.4795,16.4795,16.4733,16.4795,46300.0
2010-12-17 09:50:00,26.7,26.72,26.68,26.7,155000.0,16.4795,16.4918,16.4671,16.4795,155000.0
2010-12-17 09:55:00,26.69,26.7,26.66,26.66,58200.0,16.4733,16.4795,16.4548,16.4548,58200.0
2010-12-17 10:00:00,26.67,26.67,26.64,26.65,116000.0,16.461,16.461,16.4425,16.4486,116000.0
2010-12-17 10:05:00,26.65,26.66,26.64,26.65,29900.0,16.4486,16.4548,16.4425,16.4486,29900.0
2010-12-17 10:10:00,26.64,26.68,26.64,26.68,34400.0,16.4425,16.4671,16.4425,16.4671,34400.0
2010-12-17 10:15:00,26.67,26.7,26.67,26.7,39200.0,16.461,16.4795,16.461,16.4795,39200.0
2010-12-17 10:20:00,26.7,26.72,26.69,26.71,70300.0,16.4795,16.4918,16.4733,16.4857,70300.0
2010-12-17 10:25:00,26.7,26.71,26.7,26.7,40900.0,16.4795,16.4857,16.4795,16.4795,40900.0
2010-12-17 10:30:00,26.71,26.72,26.68,26.68,112200.0,16.4857,16.4918,16.4671,16.4671,112200.0
2010-12-17 10:35:00,26.68,26.69,26.65,26.66,119700.0,16.4671,16.4733,16.4486,16.4548,119700.0
2010-12-17 10:40:00,26.66,26.66,26.64,26.64,30800.0,16.4548,16.4548,16.4425,16.4425,30800.0
2010-12-17 10:45:00,26.65,26.65,26.63,26.64,44600.0,16.4486,16.4486,16.4363,16.4425,44600.0
2010-12-17 10:50:00,26.64,26.64,26.61,26.64,73400.0,16.4425,16.4425,16.4239,16.4425,73400.0
2010-12-17 10:55:00,26.64,26.66,26.64,26.66,21800.0,16.4425,16.4548,16.4425,16.4548,21800.0
2010-12-17 11:00:00,26.66,26.66,26.61,26.61,77600.0,16.4548,16.4548,16.4239,16.4239,77600.0
2010-12-17 11:05:00,26.62,26.63,26.61,26.62,34500.0,16.4301,16.4363,16.4239,16.4301,34500.0
2010-12-17 11:10:00,26.61,26.62,26.6,26.62,70700.0,16.4239,16.4301,16.4178,16.4301,70700.0
2010-12-17 11:15:00,26.62,26.62,26.61,26.62,22100.0,16.4301,16.4301,16.4239,16.4301,22100.0
2010-12-17 11:20:00,26.62,26.62,26.61,26.62,25000.0,16.4301,16.4301,16.4239,16.4301,25000.0
2010-12-17 11:25:00,26.61,26.62,26.61,26.61,22800.0,16.4239,16.4301,16.4239,16.4239,22800.0
2010-12-17 11:30:00,26.61,26.62,26.6,26.6,76400.0,16.4239,16.4301,16.4178,16.4178,76400.0
2010-12-17 11:35:00,26.6,26.61,26.58,26.59,70100.0,16.4178,16.4239,16.4054,16.4116,70100.0
2010-12-17 11:40:00,26.58,26.59,26.57,26.58,32600.0,16.4054,16.4116,16.3992,16.4054,32600.0
2010-12-17 11:45:00,26.58,26.58,26.56,26.58,108200.0,16.4054,16.4054,16.3931,16.4054,108200.0
2010-12-17 11:50:00,26.58,26.59,26.58,26.58,69800.0,16.4054,16.4116,16.4054,16.4054,69800.0
2010-12-17 11:55:00,26.59,26.59,26.58,26.58,24900.0,16.4116,16.4116,16.4054,16.4054,24900.0
2010-12-17 12:00:00,26.59,26.59,26.58,26.59,19500.0,16.4116,16.4116,16.4054,16.4116,19500.0
2010-12-17 12:05:00,26.59,26.59,26.57,26.58,70100.0,16.4116,16.4116,16.3992,16.4054,70100.0
2010-12-17 12:10:00,26.58,26.59,26.57,26.58,91300.0,16.4054,16.4116,16.3992,16.4054,91300.0
2010-12-17 12:15:00,26.58,26.59,26.58,26.59,40400.0,16.4054,16.4116,16.4054,16.4116,40400.0
2010-12-17 12:20:00,26.59,26.59,26.58,26.59,288800.0,16.4116,16.4116,16.4054,16.4116,288800.0
2010-12-17 12:25:00,26.59,26.59,26.57,26.57,52500.0,16.4116,16.4116,16.3992,16.3992,52500.0
2010-12-17 12:30:00,26.57,26.58,26.56,26.57,52000.0,16.3992,16.4054,16.3931,16.3992,52000.0
2010-12-17 12:35:00,26.56,26.57,26.55,26.55,32200.0,16.3931,16.3992,16.3869,16.3869,32200.0
2010-12-17 12:40:00,26.56,26.56,26.52,26.52,83100.0,16.3931,16.3931,16.3684,16.3684,83100.0
2010-12-17 12:45:00,26.53,26.55,26.52,26.55,60500.0,16.3746,16.3869,16.3684,16.3869,60500.0
2010-12-17 12:50:00,26.55,26.58,26.55,26.58,53900.0,16.3869,16.4054,16.3869,16.4054,53900.0
2010-12-17 12:55:00,26.58,26.58,26.57,26.58,116000.0,16.4054,16.4054,16.3992,16.4054,116000.0
2010-12-17 13:00:00,26.58,26.58,26.57,26.58,63000.0,16.4054,16.4054,16.3992,16.4054,63000.0
2010-12-17 13:05:00,26.58,26.6,26.57,26.6,105700.0,16.4054,16.4178,16.3992,16.4178,105700.0
2010-12-17 13:10:00,26.59,26.6,26.58,26.58,117800.0,16.4116,16.4178,16.4054,16.4054,117800.0
2010-12-17 13:15:00,26.58,26.59,26.58,26.59,24900.0,16.4054,16.4116,16.4054,16.4116,24900.0
2010-12-17 13:20:00,26.59,26.59,26.56,26.57,65900.0,16.4116,16.4116,16.3931,16.3992,65900.0
2010-12-17 13:25:00,26.57,26.58,26.57,26.57,24400.0,16.3992,16.4054,16.3992,16.3992,24400.0
2010-12-17 13:30:00,26.58,26.58,26.56,26.57,48900.0,16.4054,16.4054,16.3931,16.3992,48900.0
2010-12-17 13:35:00,26.56,26.57,26.55,26.55,51000.0,16.3931,16.3992,16.3869,16.3869,51000.0
2010-12-17 13:40:00,26.56,26.58,26.55,26.58,38100.0,16.3931,16.4054,16.3869,16.4054,38100.0
2010-12-17 13:45:00,26.58,26.59,26.57,26.57,85200.0,16.4054,16.4116,16.3992,16.3992,85200.0
2010-12-17 13:50:00,26.57,26.58,26.56,26.58,32100.0,16.3992,16.4054,16.3931,16.4054,32100.0
2010-12-17 13:55:00,26.58,26.58,26.57,26.57,31800.0,16.4054,16.4054,16.3992,16.3992,31800.0
2010-12-17 14:00:00,26.57,26.58,26.57,26.57,46500.0,16.3992,16.4054,16.3992,16.3992,46500.0
2010-12-17 14:05:00,26.58,26.58,26.57,26.57,26000.0,16.4054,16.4054,16.3992,16.3992,26000.0
2010-12-17 14:10:00,26.58,26.59,26.56,26.56,87500.0,16.4054,16.4116,16.3931,16.3931,87500.0
2010-12-17 14:15:00,26.57,26.57,26.56,26.56,14100.0,16.3992,16.3992,16.3931,16.3931,14100.0
2010-12-17 14:20:00,26.57,26.57,26.56,26.56,22000.0,16.3992,16.3992,16.3931,16.3931,22000.0
2010-12-17 14:25:00,26.57,26.57,26.55,26.55,46800.0,16.3992,16.3992,16.3869,16.3869,46800.0
2010-12-17 14:30:00,26.55,26.57,26.55,26.57,62400.0,16.3869,16.3992,16.3869,16.3992,62400.0
2010-12-17 14:35:00,26.56,26.57,26.55,26.55,81900.0,16.3931,16.3992,16.3869,16.3869,81900.0
2010-12-17 14:40:00,26.56,26.56,26.53,26.53,64300.0,16.3931,16.3931,16.3746,16.3746,64300.0
2010-12-17 14:45:00,26.54,26.54,26.51,26.51,107200.0,16.3807,16.3807,16.3622,16.3622,107200.0
2010-12-17 14:50:00,26.51,26.52,26.48,26.49,208600.0,16.3622,16.3684,16.3437,16.3499,208600.0
2010-12-17 14:55:00,26.48,26.52,26.47,26.5,143900.0,16.3437,16.3684,16.3375,16.356,143900.0
2010-12-17 15:00:00,26.5,26.53,26.5,26.53,43500.0,16.356,16.3746,16.356,16.3746,43500.0
2010-12-17 15:05:00,26.53,26.53,26.52,26.53,66200.0,16.3746,16.3746,16.3684,16.3746,66200.0
2010-12-17 15:10:00,26.52,26.53,26.51,26.52,128600.0,16.3684,16.3746,16.3622,16.3684,128600.0
2010-12-17 15:15:00,26.52,26.52,26.48,26.48,318900.0,16.3684,16.3684,16.3437,16.3437,318900.0
2010-12-17 15:20:00,26.49,26.49,26.46,26.48,111500.0,16.3499,16.3499,16.3314,16.3437,111500.0
2010-12-17 15:25:00,26.47,26.48,26.45,26.46,195800.0,16.3375,16.3437,16.3252,16.3314,195800.0
2010-12-17 15:30:00,26.46,26.46,26.45,26.46,154500.0,16.3314,16.3314,16.3252,16.3314,154500.0
2010-12-17 15:35:00,26.45,26.46,26.43,26.43,139700.0,16.3252,16.3314,16.3128,16.3128,139700.0
2010-12-17 15:40:00,26.43,26.46,26.43,26.46,171400.0,16.3128,16.3314,16.3128,16.3314,171400.0
2010-12-17 15:45:00,26.46,26.47,26.45,26.46,289900.0,16.3314,16.3375,16.3252,16.3314,289900.0
2010-12-17 15:50:00,26.46,26.49,26.45,26.49,622200.0,16.3314,16.3499,16.3252,16.3499,622200.0
2010-12-17 15:55:00,26.49,26.51,26.48,26.5,516500.0,16.3499,16.3622,16.3437,16.356,516500.0
2010-12-20 09:30:00,26.52,26.55,26.51,26.54,166400.0,16.3684,16.3869,16.3622,16.3807,166400.0
2010-12-20 09:35:00,26.54,26.58,26.54,26.57,121200.0,16.3807,16.4054,16.3807,16.3992,121200.0
2010-12-20 09:40:00,26.57,26.59,26.55,26.55,100200.0,16.3992,16.4116,16.3869,16.3869,100200.0
2010-12-20 09:45:00,26.55,26.56,26.54,26.55,89200.0,16.3869,16.3931,16.3807,16.3869,89200.0
2010-12-20 09:50:00,26.54,26.58,26.53,26.58,161100.0,16.3807,16.4054,16.3746,16.4054,161100.0
2010-12-20 09:55:00,26.58,26.59,26.56,26.57,240800.0,16.4054,16.4116,16.3931,16.3992,240800.0
2010-12-20 10:00:00,26.57,26.58,26.5,26.52,155600.0,16.3992,16.4054,16.356,16.3684,155600.0
2010-12-20 10:05:00,26.52,26.55,26.49,26.5,136000.0,16.3684,16.3869,16.3499,16.356,136000.0
2010-12-20 10:10:00,26.49,26.52,26.49,26.52,152300.0,16.3499,16.3684,16.3499,16.3684,152300.0
2010-12-20 10:15:00,26.52,26.54,26.51,26.53,115000.0,16.3684,16.3807,16.3622,16.3746,115000.0
2010-12-20 10:20:00,26.52,26.53,26.49,26.51,121300.0,16.3684,16.3746,16.3499,16.3622,121300.0
2010-12-20 10:25:00,26.52,26.53,26.49,26.5,176400.0,16.3684,16.3746,16.3499,16.356,176400.0
2010-12-20 10:30:00,26.5,26.52,26.49,26.5,117400.0,16.356,16.3684,16.3499,16.356,117400.0
2010-12-20 10:35:00,26.49,26.52,26.49,26.51,52400.0,16.3499,16.3684,16.3499,16.3622,52400.0
2010-12-20 10:40:00,26.51,26.51,26.49,26.49,73400.0,16.3622,16.3622,16.3499,16.3499,73400.0
2010-12-20 10:45:00,26.5,26.51,26.49,26.5,46100.0,16.356,16.3622,16.3499,16.356,46100.0
2010-12-20 10:50:00,26.5,26.5,26.49,26.49,34200.0,16.356,16.356,16.3499,16.3499,34200.0
2010-12-20 10:55:00,26.49,26.5,26.49,26.5,64200.0,16.3499,16.356,16.3499,16.356,64200.0
2010-12-20 11:00:00,26.49,26.52,26.49,26.5,172500.0,16.3499,16.3684,16.3499,16.356,172500.0
2010-12-20 11:05:00,26.5,26.51,26.49,26.5,46400.0,16.356,16.3622,16.3499,16.356,46400.0
2010-12-20 11:10:00,26.5,26.5,26.49,26.5,52700.0,16.356,16.356,16.3499,16.356,52700.0
2010-12-20 11:15:00,26.5,26.51,26.49,26.5,77500.0,16.356,16.3622,16.3499,16.356,77500.0
2010-12-20 11:20:00,26.5,26.51,26.49,26.49,319600.0,16.356,16.3622,16.3499,16.3499,319600.0
2010-12-20 11:25:00,26.49,26.5,26.49,26.5,39900.0,16.3499,16.356,16.3499,16.356,39900.0
2010-12-20 11:30:00,26.5,26.5,26.49,26.49,23500.0,16.356,16.356,16.3499,16.3499,23500.0
2010-12-20 11:35:00,26.49,26.5,26.49,26.5,25800.0,16.3499,16.356,16.3499,16.356,25800.0
2010-12-20 11:40:00,26.49,26.51,26.49,26.49,89000.0,16.3499,16.3622,16.3499,16.3499,89000.0
2010-12-20 11:45:00,26.49,26.5,26.49,26.5,27000.0,16.3499,16.356,16.3499,16.356,27000.0
2010-12-20 11:50:00,26.5,26.5,26.49,26.49,14600.0,16.356,16.356,16.3499,16.3499,14600.0
2010-12-20 11:55:00,26.5,26.5,26.49,26.5,24300.0,16.356,16.356,16.3499,16.356,24300.0
2010-12-20 12:00:00,26.5,26.5,26.49,26.49,14800.0,16.356,16.356,16.3499,16.3499,14800.0
2010-12-20 12:05:00,26.49,26.5,26.49,26.49,25500.0,16.3499,16.356,16.3499,16.3499,25500.0
2010-12-20 12:10:00,26.49,26.5,26.49,26.5,28000.0,16.3499,16.356,16.3499,16.356,28000.0
2010-12-20 12:15:00,26.5,26.51,26.49,26.49,236100.0,16.356,16.3622,16.3499,16.3499,236100.0
2010-12-20 12:20:00,26.5,26.52,26.49,26.51,27500.0,16.356,16.3684,16.3499,16.3622,27500.0
2010-12-20 12:25:00,26.51,26.52,26.5,26.52,59300.0,16.3622,16.3684,16.356,16.3684,59300.0
2010-12-20 12:30:00,26.52,26.52,26.51,26.51,46700.0,16.3684,16.3684,16.3622,16.3622,46700.0
2010-12-20 12:35:00,26.51,26.52,26.51,26.51,13200.0,16.3622,16.3684,16.3622,16.3622,13200.0
2010-12-20 12:40:00,26.51,26.54,26.51,26.53,93900.0,16.3622,16.3807,16.3622,16.3746,93900.0
2010-12-20 12:45:00,26.53,26.54,26.52,26.52,30700.0,16.3746,16.3807,16.3684,16.3684,30700.0
2010-12-20 12:50:00,26.53,26.53,26.52,26.53,13700.0,16.3746,16.3746,16.3684,16.3746,13700.0
2010-12-20 12:55:00,26.52,26.55,26.52,26.54,26700.0,16.3684,16.3869,16.3684,16.3807,26700.0
2010-12-20 13:00:00,26.55,26.55,26.53,26.54,33700.0,16.3869,16.3869,16.3746,16.3807,33700.0
2010-12-20 13:05:00,26.54,26.55,26.51,26.52,70700.0,16.3807,16.3869,16.3622,16.3684,70700.0
2010-12-20 13:10:00,26.52,26.53,26.51,26.52,53300.0,16.3684,16.3746,16.3622,16.3684,53300.0
2010-12-20 13:15:00,26.53,26.53,26.52,26.53,23300.0,16.3746,16.3746,16.3684,16.3746,23300.0
2010-12-20 13:20:00,26.53,26.54,26.52,26.53,55000.0,16.3746,16.3807,16.3684,16.3746,55000.0
2010-12-20 13:25:00,26.52,26.53,26.52,26.52,13800.0,16.3684,16.3746,16.3684,16.3684,13800.0
2010-12-20 13:30:00,26.53,26.53,26.52,26.52,18900.0,16.3746,16.3746,16.3684,16.3684,18900.0
2010-12-20 13:35:00,26.52,26.53,26.52,26.53,15100.0,16.3684,16.3746,16.3684,16.3746,15100.0
2010-12-20 13:40:00,26.53,26.53,26.52,26.53,21300.0,16.3746,16.3746,16.3684,16.3746,21300.0
2010-12-20 13:45:00,26.52,26.53,26.52,26.52,18800.0,16.3684,16.3746,16.3684,16.3684,18800.0
2010-12-20 13:50:00,26.53,26.54,26.52,26.54,73100.0,16.3746,16.3807,16.3684,16.3807,73100.0
2010-12-20 13:55:00,26.53,26.54,26.53,26.54,19600.0,16.3746,16.3807,16.3746,16.3807,19600.0
2010-12-20 14:00:00,26.54,26.56,26.53,26.56,51200.0,16.3807,16.3931,16.3746,16.3931,51200.0
2010-12-20 14:05:00,26.56,26.57,26.55,26.57,44200.0,16.3931,16.3992,16.3869,16.3992,44200.0
2010-12-20 14:10:00,26.56,26.58,26.56,26.58,28500.0,16.3931,16.4054,16.3931,16.4054,28500.0
2010-12-20 14:15:00,26.57,26.58,26.57,26.57,25300.0,16.3992,16.4054,16.3992,16.3992,25300.0
2010-12-20 14:20:00,26.58,26.59,26.57,26.58,66700.0,16.4054,16.4116,16.3992,16.4054,66700.0
2010-12-20 14:25:00,26.59,26.59,26.58,26.59,26600.0,16.4116,16.4116,16.4054,16.4116,26600.0
2010-12-20 14:30:00,26.58,26.59,26.58,26.59,34000.0,16.4054,16.4116,16.4054,16.4116,34000.0
2010-12-20 14:35:00,26.58,26.59,26.58,26.58,46800.0,16.4054,16.4116,16.4054,16.4054,46800.0
2010-12-20 14:40:00,26.58,26.59,26.58,26.59,19500.0,16.4054,16.4116,16.4054,16.4116,19500.0
2010-12-20 14:45:00,26.59,26.59,26.58,26.58,38000.0,16.4116,16.4116,16.4054,16.4054,38000.0
2010-12-20 14:50:00,26.58,26.6,26.58,26.6,105900.0,16.4054,16.4178,16.4054,16.4178,105900.0
2010-12-20 14:55:00,26.6,26.61,26.59,26.6,94200.0,16.4178,16.4239,16.4116,16.4178,94200.0
2010-12-20 15:00:00,26.6,26.61,26.56,26.57,80000.0,16.4178,16.4239,16.3931,16.3992,80000.0
2010-12-20 15:05:00,26.57,26.57,26.55,26.56,35300.0,16.3992,16.3992,16.3869,16.3931,35300.0
2010-12-20 15:10:00,26.56,26.58,26.55,26.56,97500.0,16.3931,16.4054,16.3869,16.3931,97500.0
2010-12-20 15:15:00,26.57,26.57,26.54,26.55,172600.0,16.3992,16.3992,16.3807,16.3869,172600.0
2010-12-20 15:20:00,26.55,26.56,26.54,26.55,76900.0,16.3869,16.3931,16.3807,16.3869,76900.0
2010-12-20 15:25:00,26.55,26.55,26.54,26.55,45700.0,16.3869,16.3869,16.3807,16.3869,45700.0
2010-12-20 15:30:00,26.54,26.55,26.54,26.55,35300.0,16.3807,16.3869,16.3807,16.3869,35300.0
2010-12-20 15:35:00,26.55,26.55,26.54,26.54,146200.0,16.3869,16.3869,16.3807,16.3807,146200.0
2010-12-20 15:40:00,26.54,26.55,26.52,26.52,235100.0,16.3807,16.3869,16.3684,16.3684,235100.0
2010-12-20 15:45:00,26.52,26.54,26.52,26.53,194300.0,16.3684,16.3807,16.3684,16.3746,194300.0
2010-12-20 15:50:00,26.52,26.54,26.51,26.51,216600.0,16.3684,16.3807,16.3622,16.3622,216600.0
2010-12-20 15:55:00,26.51,26.52,26.49,26.5,522800.0,16.3622,16.3684,16.3499,16.356,522800.0
2010-12-21 09:30:00,26.6,26.68,26.53,26.53,144500.0,16.4178,16.4671,16.3746,16.3746,144500.0
2010-12-21 09:35:00,26.52,26.59,26.52,26.55,151100.0,16.3684,16.4116,16.3684,16.3869,151100.0
2010-12-21 09:40:00,26.55,26.63,26.55,26.62,101000.0,16.3869,16.4363,16.3869,16.4301,101000.0
2010-12-21 09:45:00,26.62,26.63,26.61,26.62,44500.0,16.4301,16.4363,16.4239,16.4301,44500.0
2010-12-21 09:50:00,26.62,26.62,26.54,26.55,110400.0,16.4301,16.4301,16.3807,16.3869,110400.0
2010-12-21 09:55:00,26.55,26.55,26.52,26.53,86000.0,16.3869,16.3869,16.3684,16.3746,86000.0
2010-12-21 10:00:00,26.52,26.54,26.52,26.52,77700.0,16.3684,16.3807,16.3684,16.3684,77700.0
2010-12-21 10:05:00,26.52,26.53,26.51,26.51,61500.0,16.3684,16.3746,16.3622,16.3622,61500.0
2010-12-21 10:10:00,26.51,26.52,26.51,26.52,32500.0,16.3622,16.3684,16.3622,16.3684,32500.0
2010-12-21 10:15:00,26.52,26.52,26.47,26.48,440900.0,16.3684,16.3684,16.3375,16.3437,440900.0
2010-12-21 10:20:00,26.47,26.51,26.47,26.47,952600.0,16.3375,16.3622,16.3375,16.3375,952600.0
2010-12-21 10:25:00,26.47,26.51,26.47,26.48,196900.0,16.3375,16.3622,16.3375,16.3437,196900.0
2010-12-21 10:30:00,26.49,26.5,26.49,26.5,137800.0,16.3499,16.356,16.3499,16.356,137800.0
2010-12-21 10:35:00,26.5,26.51,26.48,26.48,390700.0,16.356,16.3622,16.3437,16.3437,390700.0
2010-12-21 10:40:00,26.49,26.49,26.47,26.47,44900.0,16.3499,16.3499,16.3375,16.3375,44900.0
2010-12-21 10:45:00,26.47,26.48,26.46,26.47,55800.0,16.3375,16.3437,16.3314,16.3375,55800.0
2010-12-21 10:50:00,26.47,26.47,26.46,26.47,37300.0,16.3375,16.3375,16.3314,16.3375,37300.0
2010-12-21 10:55:00,26.46,26.49,26.46,26.48,68300.0,16.3314,16.3499,16.3314,16.3437,68300.0
2010-12-21 11:00:00,26.47,26.48,26.45,26.46,45500.0,16.3375,16.3437,16.3252,16.3314,45500.0
2010-12-21 11:05:00,26.45,26.46,26.45,26.45,30700.0,16.3252,16.3314,16.3252,16.3252,30700.0
2010-12-21 11:10:00,26.45,26.46,26.42,26.43,90900.0,16.3252,16.3314,16.3067,16.3128,90900.0
2010-12-21 11:15:00,26.42,26.43,26.39,26.39,123700.0,16.3067,16.3128,16.2881,16.2881,123700.0
2010-12-21 11:20:00,26.4,26.4,26.37,26.38,87700.0,16.2943,16.2943,16.2758,16.282,87700.0
2010-12-21 11:25:00,26.38,26.4,26.36,26.4,192400.0,16.282,16.2943,16.2696,16.2943,192400.0
2010-12-21 11:30:00,26.4,26.4,26.38,26.39,71400.0,16.2943,16.2943,16.282,16.2881,71400.0
2010-12-21 11:35:00,26.39,26.4,26.38,26.38,328200.0,16.2881,16.2943,16.282,16.282,328200.0
2010-12-21 11:40:00,26.39,26.4,26.37,26.38,325200.0,16.2881,16.2943,16.2758,16.282,325200.0
2010-12-21 11:45:00,26.39,26.41,26.38,26.4,157500.0,16.2881,16.3005,16.282,16.2943,157500.0
2010-12-21 11:50:00,26.39,26.4,26.38,26.38,140400.0,16.2881,16.2943,16.282,16.282,140400.0
2010-12-21 11:55:00,26.38,26.39,26.37,26.38,346900.0,16.282,16.2881,16.2758,16.282,346900.0
2010-12-21 12:00:00,26.39,26.4,26.38,26.38,72600.0,16.2881,16.2943,16.282,16.282,72600.0
2010-12-21 12:05:00,26.39,26.4,26.38,26.39,73000.0,16.2881,16.2943,16.282,16.2881,73000.0
2010-12-21 12:10:00,26.39,26.39,26.38,26.38,32300.0,16.2881,16.2881,16.282,16.282,32300.0
2010-12-21 12:15:00,26.39,26.39,26.38,26.39,19400.0,16.2881,16.2881,16.282,16.2881,19400.0
2010-12-21 12:20:00,26.39,26.39,26.37,26.37,450200.0,16.2881,16.2881,16.2758,16.2758,450200.0
2010-12-21 12:25:00,26.37,26.38,26.37,26.37,50500.0,16.2758,16.282,16.2758,16.2758,50500.0
2010-12-21 12:30:00,26.38,26.39,26.37,26.39,176500.0,16.282,16.2881,16.2758,16.2881,176500.0
2010-12-21 12:35:00,26.39,26.4,26.38,26.39,153600.0,16.2881,16.2943,16.282,16.2881,153600.0
2010-12-21 12:40:00,26.39,26.39,26.37,26.38,116200.0,16.2881,16.2881,16.2758,16.282,116200.0
2010-12-21 12:45:00,26.38,26.38,26.37,26.37,179700.0,16.282,16.282,16.2758,16.2758,179700.0
2010-12-21 12:50:00,26.38,26.38,26.35,26.36,176100.0,16.282,16.282,16.2635,16.2696,176100.0
2010-12-21 12:55:00,26.36,26.4,26.35,26.38,180000.0,16.2696,16.2943,16.2635,16.282,180000.0
2010-12-21 13:00:00,26.38,26.39,26.36,26.36,86100.0,16.282,16.2881,16.2696,16.2696,86100.0
2010-12-21 13:05:00,26.36,26.37,26.36,26.36,30700.0,16.2696,16.2758,16.2696,16.2696,30700.0
2010-12-21 13:10:00,26.36,26.37,26.36,26.37,33000.0,16.2696,16.2758,16.2696,16.2758,33000.0
2010-12-21 13:15:00,26.36,26.38,26.36,26.38,60700.0,16.2696,16.282,16.2696,16.282,60700.0
2010-12-21 13:20:00,26.38,26.38,26.37,26.38,34100.0,16.282,16.282,16.2758,16.282,34100.0
2010-12-21 13:25:00,26.38,26.4,26.36,26.36,624500.0,16.282,16.2943,16.2696,16.2696,624500.0
2010-12-21 13:30:00,26.36,26.37,26.36,26.36,50400.0,16.2696,16.2758,16.2696,16.2696,50400.0
2010-12-21 13:35:00,26.37,26.37,26.36,26.37,28100.0,16.2758,16.2758,16.2696,16.2758,28100.0
2010-12-21 13:40:00,26.36,26.37,26.36,26.37,22800.0,16.2696,16.2758,16.2696,16.2758,22800.0
2010-12-21 13:45:00,26.36,26.39,26.36,26.39,60900.0,16.2696,16.2881,16.2696,16.2881,60900.0
2010-12-21 13:50:00,26.39,26.4,26.39,26.4,47200.0,16.2881,16.2943,16.2881,16.2943,47200.0
2010-12-21 13:55:00,26.4,26.42,26.39,26.41,47800.0,16.2943,16.3067,16.2881,16.3005,47800.0
2010-12-21 14:00:00,26.42,26.42,26.39,26.4,314300.0,16.3067,16.3067,16.2881,16.2943,314300.0
2010-12-21 14:05:00,26.39,26.4,26.39,26.4,31200.0,16.2881,16.2943,16.2881,16.2943,31200.0
2010-12-21 14:10:00,26.4,26.4,26.38,26.38,36200.0,16.2943,16.2943,16.282,16.282,36200.0
2010-12-21 14:15:00,26.38,26.39,26.37,26.37,111900.0,16.282,16.2881,16.2758,16.2758,111900.0
2010-12-21 14:20:00,26.37,26.38,26.37,26.38,30700.0,16.2758,16.282,16.2758,16.282,30700.0
2010-12-21 14:25:00,26.37,26.38,26.37,26.38,55800.0,16.2758,16.282,16.2758,16.282,55800.0
2010-12-21 14:30:00,26.37,26.38,26.36,26.36,373400.0,16.2758,16.282,16.2696,16.2696,373400.0
2010-12-21 14:35:00,26.36,26.36,26.3,26.31,216700.0,16.2696,16.2696,16.2326,16.2388,216700.0
2010-12-21 14:40:00,26.3,26.35,26.3,26.35,173700.0,16.2326,16.2635,16.2326,16.2635,173700.0
2010-12-21 14:45:00,26.35,26.35,26.32,26.33,112500.0,16.2635,16.2635,16.2449,16.2511,112500.0
2010-12-21 14:50:00,26.33,26.36,26.32,26.35,307100.0,16.2511,16.2696,16.2449,16.2635,307100.0
2010-12-21 14:55:00,26.34,26.35,26.32,26.32,66300.0,16.2573,16.2635,16.2449,16.2449,66300.0
2010-12-21 15:00:00,26.33,26.33,26.31,26.33,93600.0,16.2511,16.2511,16.2388,16.2511,93600.0
2010-12-21 15:05:00,26.32,26.36,26.31,26.32,431600.0,16.2449,16.2696,16.2388,16.2449,431600.0
2010-12-21 15:10:00,26.32,26.33,26.28,26.33,249800.0,16.2449,16.2511,16.2203,16.2511,249800.0
2010-12-21 15:15:00,26.33,26.37,26.31,26.37,323500.0,16.2511,16.2758,16.2388,16.2758,323500.0
2010-12-21 15:20:00,26.37,26.37,26.33,26.36,197100.0,16.2758,16.2758,16.2511,16.2696,197100.0
2010-12-21 15:25:00,26.36,26.38,26.35,26.35,164300.0,16.2696,16.282,16.2635,16.2635,164300.0
2010-12-21 15:30:00,26.35,26.38,26.35,26.36,207600.0,16.2635,16.282,16.2635,16.2696,207600.0
2010-12-21 15:35:00,26.35,26.36,26.33,26.34,128600.0,16.2635,16.2696,16.2511,16.2573,128600.0
2010-12-21 15:40:00,26.33,26.38,26.33,26.36,295000.0,16.2511,16.282,16.2511,16.2696,295000.0
2010-12-21 15:45:00,26.36,26.39,26.32,26.33,669200.0,16.2696,16.2881,16.2449,16.2511,669200.0
2010-12-21 15:50:00,26.33,26.38,26.33,26.38,213200.0,16.2511,16.282,16.2511,16.282,213200.0
2010-12-21 15:55:00,26.38,26.39,26.34,26.37,598900.0,16.282,16.2881,16.2573,16.2758,598900.0
2010-12-22 09:30:00,26.4,26.4,26.29,26.33,149700.0,16.2943,16.2943,16.2264,16.2511,149700.0
2010-12-22 09:35:00,26.33,26.36,26.32,26.33,91900.0,16.2511,16.2696,16.2449,16.2511,91900.0
2010-12-22 09:40:00,26.33,26.34,26.29,26.29,128500.0,16.2511,16.2573,16.2264,16.2264,128500.0
2010-12-22 09:45:00,26.29,26.35,26.29,26.34,83400.0,16.2264,16.2635,16.2264,16.2573,83400.0
2010-12-22 09:50:00,26.34,26.35,26.33,26.35,28000.0,16.2573,16.2635,16.2511,16.2635,28000.0
2010-12-22 09:55:00,26.34,26.35,26.31,26.31,60100.0,16.2573,16.2635,16.2388,16.2388,60100.0
2010-12-22 10:00:00,26.31,26.32,26.29,26.31,76900.0,16.2388,16.2449,16.2264,16.2388,76900.0
2010-12-22 10:05:00,26.3,26.36,26.29,26.34,228900.0,16.2326,16.2696,16.2264,16.2573,228900.0
2010-12-22 10:10:00,26.36,26.37,26.31,26.33,753700.0,16.2696,16.2758,16.2388,16.2511,753700.0
2010-12-22 10:15:00,26.33,26.42,26.33,26.41,441500.0,16.2511,16.3067,16.2511,16.3005,441500.0
2010-12-22 10:20:00,26.42,26.45,26.41,26.45,73900.0,16.3067,16.3252,16.3005,16.3252,73900.0
2010-12-22 10:25:00,26.45,26.5,26.45,26.49,80000.0,16.3252,16.356,16.3252,16.3499,80000.0
2010-12-22 10:30:00,26.49,26.49,26.48,26.49,19800.0,16.3499,16.3499,16.3437,16.3499,19800.0
2010-12-22 10:35:00,26.49,26.49,26.45,26.45,54900.0,16.3499,16.3499,16.3252,16.3252,54900.0
2010-12-22 10:40:00,26.45,26.49,26.44,26.48,78900.0,16.3252,16.3499,16.319,16.3437,78900.0
2010-12-22 10:45:00,26.49,26.51,26.48,26.5,53100.0,16.3499,16.3622,16.3437,16.356,53100.0
2010-12-22 10:50:00,26.5,26.51,26.47,26.5,155500.0,16.356,16.3622,16.3375,16.356,155500.0
2010-12-22 10:55:00,26.5,26.5,26.49,26.5,19300.0,16.356,16.356,16.3499,16.356,19300.0
2010-12-22 11:00:00,26.49,26.5,26.47,26.49,81600.0,16.3499,16.356,16.3375,16.3499,81600.0
2010-12-22 11:05:00,26.48,26.49,26.48,26.48,21000.0,16.3437,16.3499,16.3437,16.3437,21000.0
2010-12-22 11:10:00,26.48,26.49,26.48,26.49,20900.0,16.3437,16.3499,16.3437,16.3499,20900.0
2010-12-22 11:15:00,26.49,26.49,26.48,26.49,16600.0,16.3499,16.3499,16.3437,16.3499,16600.0
2010-12-22 11:20:00,26.48,26.49,26.47,26.48,167300.0,16.3437,16.3499,16.3375,16.3437,167300.0
2010-12-22 11:25:00,26.48,26.49,26.45,26.45,140900.0,16.3437,16.3499,16.3252,16.3252,140900.0
2010-12-22 11:30:00,26.45,26.45,26.41,26.41,65500.0,16.3252,16.3252,16.3005,16.3005,65500.0
2010-12-22 11:35:00,26.42,26.42,26.38,26.39,95800.0,16.3067,16.3067,16.282,16.2881,95800.0
2010-12-22 11:40:00,26.38,26.45,26.38,26.42,136100.0,16.282,16.3252,16.282,16.3067,136100.0
2010-12-22 11:45:00,26.42,26.43,26.41,26.41,22900.0,16.3067,16.3128,16.3005,16.3005,22900.0
2010-12-22 11:50:00,26.41,26.43,26.38,26.4,127500.0,16.3005,16.3128,16.282,16.2943,127500.0
2010-12-22 11:55:00,26.39,26.39,26.37,26.38,34900.0,16.2881,16.2881,16.2758,16.282,34900.0
2010-12-22 12:00:00,26.37,26.4,26.36,26.36,71300.0,16.2758,16.2943,16.2696,16.2696,71300.0
2010-12-22 12:05:00,26.37,26.4,26.36,26.38,298200.0,16.2758,16.2943,16.2696,16.282,298200.0
2010-12-22 12:10:00,26.39,26.41,26.37,26.39,202900.0,16.2881,16.3005,16.2758,16.2881,202900.0
2010-12-22 12:15:00,26.39,26.4,26.38,26.4,80700.0,16.2881,16.2943,16.282,16.2943,80700.0
2010-12-22 12:20:00,26.4,26.42,26.39,26.4,82900.0,16.2943,16.3067,16.2881,16.2943,82900.0
2010-12-22 12:25:00,26.4,26.41,26.38,26.4,115100.0,16.2943,16.3005,16.282,16.2943,115100.0
2010-12-22 12:30:00,26.39,26.41,26.38,26.39,89300.0,16.2881,16.3005,16.282,16.2881,89300.0
2010-12-22 12:35:00,26.39,26.4,26.38,26.39,44900.0,16.2881,16.2943,16.282,16.2881,44900.0
2010-12-22 12:40:00,26.39,26.4,26.38,26.39,20900.0,16.2881,16.2943,16.282,16.2881,20900.0
2010-12-22 12:45:00,26.39,26.4,26.38,26.39,49400.0,16.2881,16.2943,16.282,16.2881,49400.0
2010-12-22 12:50:00,26.39,26.4,26.38,26.39,32800.0,16.2881,16.2943,16.282,16.2881,32800.0
2010-12-22 12:55:00,26.39,26.39,26.38,26.39,17100.0,16.2881,16.2881,16.282,16.2881,17100.0
2010-12-22 13:00:00,26.38,26.39,26.36,26.38,96100.0,16.282,16.2881,16.2696,16.282,96100.0
2010-12-22 13:05:00,26.38,26.39,26.37,26.38,206000.0,16.282,16.2881,16.2758,16.282,206000.0
2010-12-22 13:10:00,26.37,26.38,26.35,26.36,303100.0,16.2758,16.282,16.2635,16.2696,303100.0
2010-12-22 13:15:00,26.36,26.37,26.35,26.37,140700.0,16.2696,16.2758,16.2635,16.2758,140700.0
2010-12-22 13:20:00,26.36,26.38,26.36,26.37,91700.0,16.2696,16.282,16.2696,16.2758,91700.0
2010-12-22 13:25:00,26.38,26.4,26.37,26.4,42700.0,16.282,16.2943,16.2758,16.2943,42700.0
2010-12-22 13:30:00,26.39,26.41,26.39,26.39,52400.0,16.2881,16.3005,16.2881,16.2881,52400.0
2010-12-22 13:35:00,26.4,26.4,26.39,26.4,19500.0,16.2943,16.2943,16.2881,16.2943,19500.0
2010-12-22 13:40:00,26.4,26.4,26.39,26.39,16400.0,16.2943,16.2943,16.2881,16.2881,16400.0
2010-12-22 13:45:00,26.39,26.42,26.39,26.41,138700.0,16.2881,16.3067,16.2881,16.3005,138700.0
2010-12-22 13:50:00,26.41,26.42,26.39,26.4,87700.0,16.3005,16.3067,16.2881,16.2943,87700.0
2010-12-22 13:55:00,26.4,26.4,26.39,26.39,22700.0,16.2943,16.2943,16.2881,16.2881,22700.0
2010-12-22 14:00:00,26.4,26.4,26.37,26.38,43200.0,16.2943,16.2943,16.2758,16.282,43200.0
2010-12-22 14:05:00,26.38,26.38,26.36,26.36,86800.0,16.282,16.282,16.2696,16.2696,86800.0
2010-12-22 14:10:00,26.37,26.4,26.37,26.37,302400.0,16.2758,16.2943,16.2758,16.2758,302400.0
2010-12-22 14:15:00,26.38,26.38,26.37,26.38,19300.0,16.282,16.282,16.2758,16.282,19300.0
2010-12-22 14:20:00,26.37,26.38,26.37,26.38,45500.0,16.2758,16.282,16.2758,16.282,45500.0
2010-12-22 14:25:00,26.38,26.38,26.37,26.38,26000.0,16.282,16.282,16.2758,16.282,26000.0
2010-12-22 14:30:00,26.38,26.38,26.37,26.37,53500.0,16.282,16.282,16.2758,16.2758,53500.0
2010-12-22 14:35:00,26.38,26.38,26.35,26.37,234700.0,16.282,16.282,16.2635,16.2758,234700.0
2010-12-22 14:40:00,26.36,26.38,26.36,26.37,127100.0,16.2696,16.282,16.2696,16.2758,127100.0
2010-12-22 14:45:00,26.37,26.38,26.37,26.37,55100.0,16.2758,16.282,16.2758,16.2758,55100.0
2010-12-22 14:50:00,26.37,26.38,26.35,26.36,88200.0,16.2758,16.282,16.2635,16.2696,88200.0
2010-12-22 14:55:00,26.36,26.37,26.36,26.36,32600.0,16.2696,16.2758,16.2696,16.2696,32600.0
2010-12-22 15:00:00,26.36,26.37,26.36,26.36,46900.0,16.2696,16.2758,16.2696,16.2696,46900.0
2010-12-22 15:05:00,26.36,26.37,26.36,26.36,34500.0,16.2696,16.2758,16.2696,16.2696,34500.0
2010-12-22 15:10:00,26.36,26.37,26.36,26.36,47200.0,16.2696,16.2758,16.2696,16.2696,47200.0
2010-12-22 15:15:00,26.36,26.37,26.36,26.36,87200.0,16.2696,16.2758,16.2696,16.2696,87200.0
2010-12-22 15:20:00,26.36,26.37,26.35,26.36,87300.0,16.2696,16.2758,16.2635,16.2696,87300.0
2010-12-22 15:25:00,26.36,26.37,26.32,26.35,205600.0,16.2696,16.2758,16.2449,16.2635,205600.0
2010-12-22 15:30:00,26.35,26.4,26.34,26.39,227500.0,16.2635,16.2943,16.2573,16.2881,227500.0
2010-12-22 15:35:00,26.39,26.4,26.34,26.34,210700.0,16.2881,16.2943,16.2573,16.2573,210700.0
2010-12-22 15:40:00,26.34,26.35,26.3,26.3,191700.0,16.2573,16.2635,16.2326,16.2326,191700.0
2010-12-22 15:45:00,26.31,26.33,26.29,26.3,298000.0,16.2388,16.2511,16.2264,16.2326,298000.0
2010-12-22 15:50:00,26.29,26.32,26.28,26.28,359600.0,16.2264,16.2449,16.2203,16.2203,359600.0
2010-12-22 15:55:00,26.28,26.32,26.28,26.32,368700.0,16.2203,16.2449,16.2203,16.2449,368700.0
2010-12-23 09:30:00,26.41,26.43,26.34,26.4,341800.0,16.3005,16.3128,16.2573,16.2943,341800.0
2010-12-23 09:35:00,26.4,26.46,26.4,26.43,235000.0,16.2943,16.3314,16.2943,16.3128,235000.0
2010-12-23 09:40:00,26.43,26.47,26.43,26.46,99100.0,16.3128,16.3375,16.3128,16.3314,99100.0
2010-12-23 09:45:00,26.46,26.48,26.42,26.45,172500.0,16.3314,16.3437,16.3067,16.3252,172500.0
2010-12-23 09:50:00,26.45,26.5,26.45,26.47,110300.0,16.3252,16.356,16.3252,16.3375,110300.0
2010-12-23 09:55:00,26.47,26.48,26.44,26.44,61500.0,16.3375,16.3437,16.319,16.319,61500.0
2010-12-23 10:00:00,26.44,26.46,26.42,26.43,159900.0,16.319,16.3314,16.3067,16.3128,159900.0
2010-12-23 10:05:00,26.44,26.44,26.41,26.41,109600.0,16.319,16.319,16.3005,16.3005,109600.0
2010-12-23 10:10:00,26.42,26.42,26.37,26.39,136900.0,16.3067,16.3067,16.2758,16.2881,136900.0
2010-12-23 10:15:00,26.4,26.45,26.39,26.44,104000.0,16.2943,16.3252,16.2881,16.319,104000.0
2010-12-23 10:20:00,26.44,26.47,26.44,26.46,146800.0,16.319,16.3375,16.319,16.3314,146800.0
2010-12-23 10:25:00,26.46,26.47,26.46,26.46,23700.0,16.3314,16.3375,16.3314,16.3314,23700.0
2010-12-23 10:30:00,26.46,26.47,26.44,26.45,56200.0,16.3314,16.3375,16.319,16.3252,56200.0
2010-12-23 10:35:00,26.44,26.48,26.44,26.46,61200.0,16.319,16.3437,16.319,16.3314,61200.0
2010-12-23 10:40:00,26.46,26.48,26.46,26.47,44700.0,16.3314,16.3437,16.3314,16.3375,44700.0
2010-12-23 10:45:00,26.47,26.48,26.47,26.47,17300.0,16.3375,16.3437,16.3375,16.3375,17300.0
2010-12-23 10:50:00,26.47,26.48,26.44,26.44,62300.0,16.3375,16.3437,16.319,16.319,62300.0
2010-12-23 10:55:00,26.44,26.45,26.44,26.44,28400.0,16.319,16.3252,16.319,16.319,28400.0
2010-12-23 11:00:00,26.44,26.45,26.44,26.44,31800.0,16.319,16.3252,16.319,16.319,31800.0
2010-12-23 11:05:00,26.44,26.44,26.43,26.43,27800.0,16.319,16.319,16.3128,16.3128,27800.0
2010-12-23 11:10:00,26.43,26.44,26.4,26.4,46400.0,16.3128,16.319,16.2943,16.2943,46400.0
2010-12-23 11:15:00,26.4,26.41,26.4,26.4,68400.0,16.2943,16.3005,16.2943,16.2943,68400.0
2010-12-23 11:20:00,26.4,26.41,26.4,26.41,53000.0,16.2943,16.3005,16.2943,16.3005,53000.0
2010-12-23 11:25:00,26.4,26.41,26.4,26.4,32000.0,16.2943,16.3005,16.2943,16.2943,32000.0
2010-12-23 11:30:00,26.41,26.41,26.4,26.4,18500.0,16.3005,16.3005,16.2943,16.2943,18500.0
2010-12-23 11:35:00,26.4,26.43,26.39,26.43,155200.0,16.2943,16.3128,16.2881,16.3128,155200.0
2010-12-23 11:40:00,26.42,26.44,26.41,26.41,96800.0,16.3067,16.319,16.3005,16.3005,96800.0
2010-12-23 11:45:00,26.4,26.47,26.4,26.43,96500.0,16.2943,16.3375,16.2943,16.3128,96500.0
2010-12-23 11:50:00,26.43,26.46,26.43,26.45,55300.0,16.3128,16.3314,16.3128,16.3252,55300.0
2010-12-23 11:55:00,26.45,26.47,26.42,26.43,64400.0,16.3252,16.3375,16.3067,16.3128,64400.0
2010-12-23 12:00:00,26.42,26.43,26.41,26.42,36200.0,16.3067,16.3128,16.3005,16.3067,36200.0
2010-12-23 12:05:00,26.43,26.44,26.42,26.43,53000.0,16.3128,16.319,16.3067,16.3128,53000.0
2010-12-23 12:10:00,26.43,26.44,26.42,26.42,31600.0,16.3128,16.319,16.3067,16.3067,31600.0
2010-12-23 12:15:00,26.42,26.43,26.42,26.42,15700.0,16.3067,16.3128,16.3067,16.3067,15700.0
2010-12-23 12:20:00,26.42,26.44,26.42,26.43,62000.0,16.3067,16.319,16.3067,16.3128,62000.0
2010-12-23 12:25:00,26.43,26.45,26.43,26.43,85000.0,16.3128,16.3252,16.3128,16.3128,85000.0
2010-12-23 12:30:00,26.44,26.44,26.43,26.43,19300.0,16.319,16.319,16.3128,16.3128,19300.0
2010-12-23 12:35:00,26.44,26.48,26.43,26.48,92800.0,16.319,16.3437,16.3128,16.3437,92800.0
2010-12-23 12:40:00,26.48,26.5,26.47,26.48,51400.0,16.3437,16.356,16.3375,16.3437,51400.0
2010-12-23 12:45:00,26.48,26.5,26.48,26.5,22400.0,16.3437,16.356,16.3437,16.356,22400.0
2010-12-23 12:50:00,26.5,26.5,26.49,26.49,42200.0,16.356,16.356,16.3499,16.3499,42200.0
2010-12-23 12:55:00,26.5,26.5,26.47,26.47,55000.0,16.356,16.356,16.3375,16.3375,55000.0
2010-12-23 13:00:00,26.47,26.48,26.43,26.43,47100.0,16.3375,16.3437,16.3128,16.3128,47100.0
2010-12-23 13:05:00,26.43,26.45,26.41,26.41,104800.0,16.3128,16.3252,16.3005,16.3005,104800.0
2010-12-23 13:10:00,26.42,26.45,26.41,26.43,246500.0,16.3067,16.3252,16.3005,16.3128,246500.0
2010-12-23 13:15:00,26.43,26.45,26.43,26.44,17500.0,16.3128,16.3252,16.3128,16.319,17500.0
2010-12-23 13:20:00,26.44,26.45,26.43,26.43,33400.0,16.319,16.3252,16.3128,16.3128,33400.0
2010-12-23 13:25:00,26.44,26.46,26.42,26.42,63900.0,16.319,16.3314,16.3067,16.3067,63900.0
2010-12-23 13:30:00,26.42,26.43,26.42,26.42,31800.0,16.3067,16.3128,16.3067,16.3067,31800.0
2010-12-23 13:35:00,26.42,26.42,26.41,26.41,50700.0,16.3067,16.3067,16.3005,16.3005,50700.0
2010-12-23 13:40:00,26.41,26.42,26.41,26.41,23400.0,16.3005,16.3067,16.3005,16.3005,23400.0
2010-12-23 13:45:00,26.41,26.41,26.4,26.4,15500.0,16.3005,16.3005,16.2943,16.2943,15500.0
2010-12-23 13:50:00,26.4,26.41,26.4,26.41,25300.0,16.2943,16.3005,16.2943,16.3005,25300.0
2010-12-23 13:55:00,26.4,26.41,26.4,26.41,18100.0,16.2943,16.3005,16.2943,16.3005,18100.0
2010-12-23 14:00:00,26.4,26.41,26.4,26.41,45600.0,16.2943,16.3005,16.2943,16.3005,45600.0
2010-12-23 14:05:00,26.41,26.44,26.4,26.42,123100.0,16.3005,16.319,16.2943,16.3067,123100.0
2010-12-23 14:10:00,26.42,26.43,26.41,26.43,17600.0,16.3067,16.3128,16.3005,16.3128,17600.0
2010-12-23 14:15:00,26.43,26.44,26.41,26.42,77500.0,16.3128,16.319,16.3005,16.3067,77500.0
2010-12-23 14:20:00,26.42,26.42,26.38,26.39,73000.0,16.3067,16.3067,16.282,16.2881,73000.0
2010-12-23 14:25:00,26.39,26.39,26.38,26.38,42500.0,16.2881,16.2881,16.282,16.282,42500.0
2010-12-23 14:30:00,26.39,26.39,26.37,26.37,158200.0,16.2881,16.2881,16.2758,16.2758,158200.0
2010-12-23 14:35:00,26.37,26.38,26.36,26.36,58300.0,16.2758,16.282,16.2696,16.2696,58300.0
2010-12-23 14:40:00,26.36,26.37,26.34,26.34,94300.0,16.2696,16.2758,16.2573,16.2573,94300.0
2010-12-23 14:45:00,26.35,26.36,26.34,26.36,67200.0,16.2635,16.2696,16.2573,16.2696,67200.0
2010-12-23 14:50:00,26.36,26.37,26.35,26.36,34300.0,16.2696,16.2758,16.2635,16.2696,34300.0
2010-12-23 14:55:00,26.36,26.37,26.36,26.36,72600.0,16.2696,16.2758,16.2696,16.2696,72600.0
2010-12-23 15:00:00,26.36,26.37,26.33,26.33,105000.0,16.2696,16.2758,16.2511,16.2511,105000.0
2010-12-23 15:05:00,26.33,26.34,26.33,26.33,22800.0,16.2511,16.2573,16.2511,16.2511,22800.0
2010-12-23 15:10:00,26.34,26.37,26.33,26.37,66500.0,16.2573,16.2758,16.2511,16.2758,66500.0
2010-12-23 15:15:00,26.36,26.37,26.36,26.36,15700.0,16.2696,16.2758,16.2696,16.2696,15700.0
2010-12-23 15:20:00,26.36,26.37,26.36,26.36,54200.0,16.2696,16.2758,16.2696,16.2696,54200.0
2010-12-23 15:25:00,26.36,26.38,26.36,26.37,131700.0,16.2696,16.282,16.2696,16.2758,131700.0
2010-12-23 15:30:00,26.37,26.37,26.34,26.34,62800.0,16.2758,16.2758,16.2573,16.2573,62800.0
2010-12-23 15:35:00,26.34,26.35,26.32,26.32,54500.0,16.2573,16.2635,16.2449,16.2449,54500.0
2010-12-23 15:40:00,26.32,26.33,26.3,26.33,129300.0,16.2449,16.2511,16.2326,16.2511,129300.0
2010-12-23 15:45:00,26.33,26.33,26.28,26.3,226100.0,16.2511,16.2511,16.2203,16.2326,226100.0
2010-12-23 15:50:00,26.3,26.31,26.27,26.28,338200.0,16.2326,16.2388,16.2141,16.2203,338200.0
2010-12-23 15:55:00,26.27,26.3,26.27,26.29,227900.0,16.2141,16.2326,16.2141,16.2264,227900.0
2010-12-27 09:30:00,26.27,26.35,26.22,26.34,170100.0,16.2141,16.2635,16.1832,16.2573,170100.0
2010-12-27 09:35:00,26.34,26.38,26.33,26.38,66400.0,16.2573,16.282,16.2511,16.282,66400.0
2010-12-27 09:40:00,26.37,26.38,26.35,26.35,75200.0,16.2758,16.282,16.2635,16.2635,75200.0
2010-12-27 09:45:00,26.35,26.36,26.34,26.34,46400.0,16.2635,16.2696,16.2573,16.2573,46400.0
2010-12-27 09:50:00,26.35,26.35,26.34,26.35,70000.0,16.2635,16.2635,16.2573,16.2635,70000.0
2010-12-27 09:55:00,26.35,26.38,26.34,26.37,57200.0,16.2635,16.282,16.2573,16.2758,57200.0
2010-12-27 10:00:00,26.38,26.38,26.37,26.38,34000.0,16.282,16.282,16.2758,16.282,34000.0
2010-12-27 10:05:00,26.38,26.38,26.37,26.38,36900.0,16.282,16.282,16.2758,16.282,36900.0
2010-12-27 10:10:00,26.38,26.41,26.37,26.41,94800.0,16.282,16.3005,16.2758,16.3005,94800.0
2010-12-27 10:15:00,26.41,26.44,26.4,26.44,87200.0,16.3005,16.319,16.2943,16.319,87200.0
2010-12-27 10:20:00,26.44,26.46,26.43,26.45,66000.0,16.319,16.3314,16.3128,16.3252,66000.0
2010-12-27 10:25:00,26.46,26.48,26.45,26.45,120300.0,16.3314,16.3437,16.3252,16.3252,120300.0
2010-12-27 10:30:00,26.45,26.46,26.44,26.44,46200.0,16.3252,16.3314,16.319,16.319,46200.0
2010-12-27 10:35:00,26.45,26.48,26.43,26.48,81900.0,16.3252,16.3437,16.3128,16.3437,81900.0
2010-12-27 10:40:00,26.48,26.49,26.47,26.47,56800.0,16.3437,16.3499,16.3375,16.3375,56800.0
2010-12-27 10:45:00,26.47,26.5,26.46,26.49,76200.0,16.3375,16.356,16.3314,16.3499,76200.0
2010-12-27 10:50:00,26.48,26.49,26.47,26.47,44000.0,16.3437,16.3499,16.3375,16.3375,44000.0
2010-12-27 10:55:00,26.48,26.49,26.47,26.48,40900.0,16.3437,16.3499,16.3375,16.3437,40900.0
2010-12-27 11:00:00,26.48,26.5,26.47,26.49,49900.0,16.3437,16.356,16.3375,16.3499,49900.0
2010-12-27 11:05:00,26.5,26.5,26.49,26.5,37100.0,16.356,16.356,16.3499,16.356,37100.0
2010-12-27 11:10:00,26.49,26.5,26.49,26.5,55100.0,16.3499,16.356,16.3499,16.356,55100.0
2010-12-27 11:15:00,26.5,26.5,26.49,26.49,45100.0,16.356,16.356,16.3499,16.3499,45100.0
2010-12-27 11:20:00,26.5,26.5,26.49,26.5,28200.0,16.356,16.356,16.3499,16.356,28200.0
2010-12-27 11:25:00,26.5,26.53,26.49,26.52,92600.0,16.356,16.3746,16.3499,16.3684,92600.0
2010-12-27 11:30:00,26.52,26.55,26.52,26.54,55100.0,16.3684,16.3869,16.3684,16.3807,55100.0
2010-12-27 11:35:00,26.54,26.55,26.54,26.55,28700.0,16.3807,16.3869,16.3807,16.3869,28700.0
2010-12-27 11:40:00,26.55,26.56,26.54,26.56,44100.0,16.3869,16.3931,16.3807,16.3931,44100.0
2010-12-27 11:45:00,26.56,26.56,26.55,26.56,35500.0,16.3931,16.3931,16.3869,16.3931,35500.0
2010-12-27 11:50:00,26.56,26.56,26.55,26.55,38300.0,16.3931,16.3931,16.3869,16.3869,38300.0
2010-12-27 11:55:00,26.56,26.56,26.49,26.49,168700.0,16.3931,16.3931,16.3499,16.3499,168700.0
2010-12-27 12:00:00,26.49,26.5,26.49,26.49,25500.0,16.3499,16.356,16.3499,16.3499,25500.0
2010-12-27 12:05:00,26.49,26.5,26.47,26.48,44100.0,16.3499,16.356,16.3375,16.3437,44100.0
2010-12-27 12:10:00,26.48,26.49,26.47,26.47,69900.0,16.3437,16.3499,16.3375,16.3375,69900.0
2010-12-27 12:15:00,26.48,26.48,26.45,26.45,35400.0,16.3437,16.3437,16.3252,16.3252,35400.0
2010-12-27 12:20:00,26.45,26.49,26.45,26.46,112400.0,16.3252,16.3499,16.3252,16.3314,112400.0
2010-12-27 12:25:00,26.46,26.49,26.46,26.49,31600.0,16.3314,16.3499,16.3314,16.3499,31600.0
2010-12-27 12:30:00,26.49,26.49,26.48,26.49,16000.0,16.3499,16.3499,16.3437,16.3499,16000.0
2010-12-27 12:35:00,26.49,26.5,26.47,26.47,90400.0,16.3499,16.356,16.3375,16.3375,90400.0
2010-12-27 12:40:00,26.47,26.49,26.46,26.48,20700.0,16.3375,16.3499,16.3314,16.3437,20700.0
2010-12-27 12:45:00,26.48,26.51,26.48,26.51,34500.0,16.3437,16.3622,16.3437,16.3622,34500.0
2010-12-27 12:50:00,26.52,26.53,26.51,26.53,36500.0,16.3684,16.3746,16.3622,16.3746,36500.0
2010-12-27 12:55:00,26.53,26.54,26.52,26.53,39400.0,16.3746,16.3807,16.3684,16.3746,39400.0
2010-12-27 13:00:00,26.53,26.54,26.52,26.52,54500.0,16.3746,16.3807,16.3684,16.3684,54500.0
2010-12-27 13:05:00,26.53,26.55,26.53,26.55,46800.0,16.3746,16.3869,16.3746,16.3869,46800.0
2010-12-27 13:10:00,26.55,26.55,26.54,26.55,20600.0,16.3869,16.3869,16.3807,16.3869,20600.0
2010-12-27 13:15:00,26.54,26.55,26.54,26.55,20100.0,16.3807,16.3869,16.3807,16.3869,20100.0
2010-12-27 13:20:00,26.55,26.55,26.54,26.55,24000.0,16.3869,16.3869,16.3807,16.3869,24000.0
2010-12-27 13:25:00,26.55,26.57,26.54,26.57,95100.0,16.3869,16.3992,16.3807,16.3992,95100.0
2010-12-27 13:30:00,26.57,26.57,26.56,26.57,26400.0,16.3992,16.3992,16.3931,16.3992,26400.0
2010-12-27 13:35:00,26.57,26.6,26.56,26.6,143100.0,16.3992,16.4178,16.3931,16.4178,143100.0
2010-12-27 13:40:00,26.6,26.6,26.59,26.6,38400.0,16.4178,16.4178,16.4116,16.4178,38400.0
2010-12-27 13:45:00,26.6,26.6,26.59,26.6,37700.0,16.4178,16.4178,16.4116,16.4178,37700.0
2010-12-27 13:50:00,26.6,26.6,26.59,26.59,29100.0,16.4178,16.4178,16.4116,16.4116,29100.0
2010-12-27 13:55:00,26.59,26.61,26.59,26.61,75200.0,16.4116,16.4239,16.4116,16.4239,75200.0
2010-12-27 14:00:00,26.61,26.61,26.55,26.56,96900.0,16.4239,16.4239,16.3869,16.3931,96900.0
2010-12-27 14:05:00,26.56,26.57,26.56,26.56,23500.0,16.3931,16.3992,16.3931,16.3931,23500.0
2010-12-27 14:10:00,26.57,26.57,26.5,26.5,59400.0,16.3992,16.3992,16.356,16.356,59400.0
2010-12-27 14:15:00,26.51,26.53,26.5,26.52,69900.0,16.3622,16.3746,16.356,16.3684,69900.0
2010-12-27 14:20:00,26.51,26.52,26.51,26.51,28000.0,16.3622,16.3684,16.3622,16.3622,28000.0
2010-12-27 14:25:00,26.51,26.52,26.5,26.51,69100.0,16.3622,16.3684,16.356,16.3622,69100.0
2010-12-27 14:30:00,26.51,26.52,26.51,26.52,21200.0,16.3622,16.3684,16.3622,16.3684,21200.0
2010-12-27 14:35:00,26.52,26.54,26.51,26.53,64600.0,16.3684,16.3807,16.3622,16.3746,64600.0
2010-12-27 14:40:00,26.53,26.55,26.53,26.54,165700.0,16.3746,16.3869,16.3746,16.3807,165700.0
2010-12-27 14:45:00,26.55,26.55,26.52,26.53,142600.0,16.3869,16.3869,16.3684,16.3746,142600.0
2010-12-27 14:50:00,26.54,26.56,26.54,26.55,89800.0,16.3807,16.3931,16.3807,16.3869,89800.0
2010-12-27 14:55:00,26.55,26.56,26.55,26.55,83300.0,16.3869,16.3931,16.3869,16.3869,83300.0
2010-12-27 15:00:00,26.55,26.58,26.55,26.58,111100.0,16.3869,16.4054,16.3869,16.4054,111100.0
2010-12-27 15:05:00,26.58,26.58,26.55,26.55,139600.0,16.4054,16.4054,16.3869,16.3869,139600.0
2010-12-27 15:10:00,26.55,26.56,26.55,26.55,86800.0,16.3869,16.3931,16.3869,16.3869,86800.0
2010-12-27 15:15:00,26.56,26.6,26.55,26.6,131600.0,16.3931,16.4178,16.3869,16.4178,131600.0
2010-12-27 15:20:00,26.6,26.6,26.59,26.59,59300.0,16.4178,16.4178,16.4116,16.4116,59300.0
2010-12-27 15:25:00,26.59,26.6,26.54,26.54,164900.0,16.4116,16.4178,16.3807,16.3807,164900.0
2010-12-27 15:30:00,26.54,26.56,26.54,26.56,120400.0,16.3807,16.3931,16.3807,16.3931,120400.0
2010-12-27 15:35:00,26.55,26.57,26.55,26.57,81600.0,16.3869,16.3992,16.3869,16.3992,81600.0
2010-12-27 15:40:00,26.57,26.57,26.55,26.56,128700.0,16.3992,16.3992,16.3869,16.3931,128700.0
2010-12-27 15:45:00,26.55,26.56,26.52,26.55,288000.0,16.3869,16.3931,16.3684,16.3869,288000.0
2010-12-27 15:50:00,26.55,26.56,26.53,26.53,225700.0,16.3869,16.3931,16.3746,16.3746,225700.0
2010-12-27 15:55:00,26.53,26.54,26.5,26.51,364900.0,16.3746,16.3807,16.356,16.3622,364900.0
2010-12-28 09:30:00,26.63,26.65,26.6,26.6,170100.0,16.4363,16.4486,16.4178,16.4178,170100.0
2010-12-28 09:35:00,26.6,26.62,26.56,26.56,176400.0,16.4178,16.4301,16.3931,16.3931,176400.0
2010-12-28 09:40:00,26.56,26.57,26.53,26.55,213900.0,16.3931,16.3992,16.3746,16.3869,213900.0
2010-12-28 09:45:00,26.56,26.56,26.54,26.55,254200.0,16.3931,16.3931,16.3807,16.3869,254200.0
2010-12-28 09:50:00,26.55,26.58,26.54,26.58,96600.0,16.3869,16.4054,16.3807,16.4054,96600.0
2010-12-28 09:55:00,26.58,26.61,26.57,26.6,149900.0,16.4054,16.4239,16.3992,16.4178,149900.0
2010-12-28 10:00:00,26.6,26.63,26.55,26.59,340700.0,16.4178,16.4363,16.3869,16.4116,340700.0
2010-12-28 10:05:00,26.59,26.6,26.54,26.54,306000.0,16.4116,16.4178,16.3807,16.3807,306000.0
2010-12-28 10:10:00,26.54,26.56,26.53,26.54,174700.0,16.3807,16.3931,16.3746,16.3807,174700.0
2010-12-28 10:15:00,26.54,26.54,26.48,26.5,311300.0,16.3807,16.3807,16.3437,16.356,311300.0
2010-12-28 10:20:00,26.49,26.5,26.47,26.49,75400.0,16.3499,16.356,16.3375,16.3499,75400.0
2010-12-28 10:25:00,26.49,26.51,26.49,26.5,90000.0,16.3499,16.3622,16.3499,16.356,90000.0
2010-12-28 10:30:00,26.5,26.51,26.48,26.49,65000.0,16.356,16.3622,16.3437,16.3499,65000.0
2010-12-28 10:35:00,26.49,26.5,26.49,26.5,10500.0,16.3499,16.356,16.3499,16.356,10500.0
2010-12-28 10:40:00,26.5,26.54,26.49,26.53,152500.0,16.356,16.3807,16.3499,16.3746,152500.0
2010-12-28 10:45:00,26.53,26.57,26.53,26.57,66900.0,16.3746,16.3992,16.3746,16.3992,66900.0
2010-12-28 10:50:00,26.57,26.57,26.56,26.56,59700.0,16.3992,16.3992,16.3931,16.3931,59700.0
2010-12-28 10:55:00,26.56,26.57,26.55,26.56,82600.0,16.3931,16.3992,16.3869,16.3931,82600.0
2010-12-28 11:00:00,26.56,26.58,26.55,26.57,102000.0,16.3931,16.4054,16.3869,16.3992,102000.0
2010-12-28 11:05:00,26.56,26.58,26.56,26.57,28600.0,16.3931,16.4054,16.3931,16.3992,28600.0
2010-12-28 11:10:00,26.57,26.58,26.57,26.57,20600.0,16.3992,16.4054,16.3992,16.3992,20600.0
2010-12-28 11:15:00,26.57,26.58,26.53,26.53,103600.0,16.3992,16.4054,16.3746,16.3746,103600.0
2010-12-28 11:20:00,26.53,26.54,26.5,26.5,60200.0,16.3746,16.3807,16.356,16.356,60200.0
2010-12-28 11:25:00,26.5,26.51,26.5,26.51,79800.0,16.356,16.3622,16.356,16.3622,79800.0
2010-12-28 11:30:00,26.5,26.51,26.5,26.5,26600.0,16.356,16.3622,16.356,16.356,26600.0
2010-12-28 11:35:00,26.51,26.51,26.5,26.5,35700.0,16.3622,16.3622,16.356,16.356,35700.0
2010-12-28 11:40:00,26.5,26.51,26.48,26.49,191800.0,16.356,16.3622,16.3437,16.3499,191800.0
2010-12-28 11:45:00,26.48,26.51,26.48,26.5,145900.0,16.3437,16.3622,16.3437,16.356,145900.0
2010-12-28 11:50:00,26.49,26.5,26.49,26.5,31000.0,16.3499,16.356,16.3499,16.356,31000.0
2010-12-28 11:55:00,26.5,26.53,26.49,26.51,116500.0,16.356,16.3746,16.3499,16.3622,116500.0
2010-12-28 12:00:00,26.51,26.51,26.5,26.51,17300.0,16.3622,16.3622,16.356,16.3622,17300.0
2010-12-28 12:05:00,26.5,26.51,26.5,26.51,25100.0,16.356,16.3622,16.356,16.3622,25100.0
2010-12-28 12:10:00,26.51,26.54,26.5,26.53,47200.0,16.3622,16.3807,16.356,16.3746,47200.0
2010-12-28 12:15:00,26.54,26.56,26.53,26.56,27500.0,16.3807,16.3931,16.3746,16.3931,27500.0
2010-12-28 12:20:00,26.55,26.56,26.55,26.56,21500.0,16.3869,16.3931,16.3869,16.3931,21500.0
2010-12-28 12:25:00,26.55,26.56,26.53,26.54,66600.0,16.3869,16.3931,16.3746,16.3807,66600.0
2010-12-28 12:30:00,26.53,26.54,26.51,26.52,52500.0,16.3746,16.3807,16.3622,16.3684,52500.0
2010-12-28 12:35:00,26.52,26.55,26.51,26.55,56100.0,16.3684,16.3869,16.3622,16.3869,56100.0
2010-12-28 12:40:00,26.54,26.55,26.53,26.54,26500.0,16.3807,16.3869,16.3746,16.3807,26500.0
2010-12-28 12:45:00,26.55,26.55,26.53,26.53,50500.0,16.3869,16.3869,16.3746,16.3746,50500.0
2010-12-28 12:50:00,26.53,26.54,26.53,26.54,19500.0,16.3746,16.3807,16.3746,16.3807,19500.0
2010-12-28 12:55:00,26.54,26.55,26.53,26.55,56600.0,16.3807,16.3869,16.3746,16.3869,56600.0
2010-12-28 13:00:00,26.55,26.55,26.54,26.55,32600.0,16.3869,16.3869,16.3807,16.3869,32600.0
2010-12-28 13:05:00,26.54,26.55,26.54,26.55,16200.0,16.3807,16.3869,16.3807,16.3869,16200.0
2010-12-28 13:10:00,26.54,26.55,26.54,26.55,21100.0,16.3807,16.3869,16.3807,16.3869,21100.0
2010-12-28 13:15:00,26.55,26.55,26.54,26.55,19200.0,16.3869,16.3869,16.3807,16.3869,19200.0
2010-12-28 13:20:00,26.54,26.55,26.54,26.55,19800.0,16.3807,16.3869,16.3807,16.3869,19800.0
2010-12-28 13:25:00,26.55,26.55,26.54,26.54,27100.0,16.3869,16.3869,16.3807,16.3807,27100.0
2010-12-28 13:30:00,26.55,26.55,26.54,26.55,19400.0,16.3869,16.3869,16.3807,16.3869,19400.0
2010-12-28 13:35:00,26.55,26.56,26.55,26.56,54300.0,16.3869,16.3931,16.3869,16.3931,54300.0
2010-12-28 13:40:00,26.55,26.56,26.55,26.55,24400.0,16.3869,16.3931,16.3869,16.3869,24400.0
2010-12-28 13:45:00,26.56,26.56,26.53,26.55,81900.0,16.3931,16.3931,16.3746,16.3869,81900.0
2010-12-28 13:50:00,26.55,26.55,26.54,26.54,16300.0,16.3869,16.3869,16.3807,16.3807,16300.0
2010-12-28 13:55:00,26.55,26.55,26.52,26.53,35100.0,16.3869,16.3869,16.3684,16.3746,35100.0
2010-12-28 14:00:00,26.52,26.54,26.52,26.54,35300.0,16.3684,16.3807,16.3684,16.3807,35300.0
2010-12-28 14:05:00,26.54,26.55,26.53,26.55,31000.0,16.3807,16.3869,16.3746,16.3869,31000.0
2010-12-28 14:10:00,26.55,26.57,26.54,26.56,134200.0,16.3869,16.3992,16.3807,16.3931,134200.0
2010-12-28 14:15:00,26.57,26.57,26.55,26.56,111000.0,16.3992,16.3992,16.3869,16.3931,111000.0
2010-12-28 14:20:00,26.56,26.6,26.56,26.6,169300.0,16.3931,16.4178,16.3931,16.4178,169300.0
2010-12-28 14:25:00,26.6,26.62,26.6,26.6,121300.0,16.4178,16.4301,16.4178,16.4178,121300.0
2010-12-28 14:30:00,26.6,26.63,26.6,26.63,124100.0,16.4178,16.4363,16.4178,16.4363,124100.0
2010-12-28 14:35:00,26.63,26.65,26.62,26.65,96900.0,16.4363,16.4486,16.4301,16.4486,96900.0
2010-12-28 14:40:00,26.65,26.65,26.64,26.65,26600.0,16.4486,16.4486,16.4425,16.4486,26600.0
2010-12-28 14:45:00,26.65,26.65,26.64,26.65,35400.0,16.4486,16.4486,16.4425,16.4486,35400.0
2010-12-28 14:50:00,26.64,26.67,26.64,26.67,87100.0,16.4425,16.461,16.4425,16.461,87100.0
2010-12-28 14:55:00,26.67,26.68,26.64,26.65,117900.0,16.461,16.4671,16.4425,16.4486,117900.0
2010-12-28 15:00:00,26.65,26.67,26.64,26.65,122700.0,16.4486,16.461,16.4425,16.4486,122700.0
2010-12-28 15:05:00,26.65,26.66,26.65,26.66,124000.0,16.4486,16.4548,16.4486,16.4548,124000.0
2010-12-28 15:10:00,26.66,26.68,26.65,26.68,96400.0,16.4548,16.4671,16.4486,16.4671,96400.0
2010-12-28 15:15:00,26.68,26.68,26.67,26.68,38300.0,16.4671,16.4671,16.461,16.4671,38300.0
2010-12-28 15:20:00,26.67,26.68,26.65,26.65,126400.0,16.461,16.4671,16.4486,16.4486,126400.0
2010-12-28 15:25:00,26.65,26.66,26.65,26.65,44900.0,16.4486,16.4548,16.4486,16.4486,44900.0
2010-12-28 15:30:00,26.65,26.66,26.63,26.63,181000.0,16.4486,16.4548,16.4363,16.4363,181000.0
2010-12-28 15:35:00,26.63,26.63,26.61,26.61,77900.0,16.4363,16.4363,16.4239,16.4239,77900.0
2010-12-28 15:40:00,26.61,26.65,26.61,26.65,218600.0,16.4239,16.4486,16.4239,16.4486,218600.0
2010-12-28 15:45:00,26.64,26.65,26.62,26.63,99400.0,16.4425,16.4486,16.4301,16.4363,99400.0
2010-12-28 15:50:00,26.63,26.63,26.62,26.63,153000.0,16.4363,16.4363,16.4301,16.4363,153000.0
2010-12-28 15:55:00,26.62,26.63,26.6,26.6,334400.0,16.4301,16.4363,16.4178,16.4178,334400.0
2010-12-29 09:30:00,26.7,26.73,26.62,26.68,169300.0,16.4795,16.498,16.4301,16.4671,169300.0
2010-12-29 09:35:00,26.68,26.69,26.61,26.63,65600.0,16.4671,16.4733,16.4239,16.4363,65600.0
2010-12-29 09:40:00,26.64,26.68,26.63,26.66,65700.0,16.4425,16.4671,16.4363,16.4548,65700.0
2010-12-29 09:45:00,26.66,26.69,26.65,26.69,64100.0,16.4548,16.4733,16.4486,16.4733,64100.0
2010-12-29 09:50:00,26.69,26.71,26.69,26.7,100700.0,16.4733,16.4857,16.4733,16.4795,100700.0
2010-12-29 09:55:00,26.7,26.72,26.69,26.7,200500.0,16.4795,16.4918,16.4733,16.4795,200500.0
2010-12-29 10:00:00,26.7,26.7,26.67,26.69,115500.0,16.4795,16.4795,16.461,16.4733,115500.0
2010-12-29 10:05:00,26.69,26.69,26.67,26.69,16200.0,16.4733,16.4733,16.461,16.4733,16200.0
2010-12-29 10:10:00,26.69,26.69,26.68,26.69,37600.0,16.4733,16.4733,16.4671,16.4733,37600.0
2010-12-29 10:15:00,26.69,26.69,26.66,26.67,44300.0,16.4733,16.4733,16.4548,16.461,44300.0
2010-12-29 10:20:00,26.67,26.68,26.66,26.66,41200.0,16.461,16.4671,16.4548,16.4548,41200.0
2010-12-29 10:25:00,26.67,26.67,26.66,26.67,52500.0,16.461,16.461,16.4548,16.461,52500.0
2010-12-29 10:30:00,26.67,26.69,26.66,26.68,92900.0,16.461,16.4733,16.4548,16.4671,92900.0
2010-12-29 10:35:00,26.68,26.69,26.67,26.68,50900.0,16.4671,16.4733,16.461,16.4671,50900.0
2010-12-29 10:40:00,26.67,26.68,26.66,26.67,22400.0,16.461,16.4671,16.4548,16.461,22400.0
2010-12-29 10:45:00,26.66,26.67,26.66,26.66,44600.0,16.4548,16.461,16.4548,16.4548,44600.0
2010-12-29 10:50:00,26.66,26.67,26.66,26.66,129400.0,16.4548,16.461,16.4548,16.4548,129400.0
2010-12-29 10:55:00,26.66,26.66,26.61,26.62,112100.0,16.4548,16.4548,16.4239,16.4301,112100.0
2010-12-29 11:00:00,26.61,26.62,26.61,26.62,20800.0,16.4239,16.4301,16.4239,16.4301,20800.0
2010-12-29 11:05:00,26.62,26.62,26.61,26.62,15800.0,16.4301,16.4301,16.4239,16.4301,15800.0
2010-12-29 11:10:00,26.61,26.63,26.61,26.63,53000.0,16.4239,16.4363,16.4239,16.4363,53000.0
2010-12-29 11:15:00,26.62,26.63,26.61,26.62,30300.0,16.4301,16.4363,16.4239,16.4301,30300.0
2010-12-29 11:20:00,26.62,26.63,26.61,26.62,23000.0,16.4301,16.4363,16.4239,16.4301,23000.0
2010-12-29 11:25:00,26.63,26.65,26.62,26.65,101100.0,16.4363,16.4486,16.4301,16.4486,101100.0
2010-12-29 11:30:00,26.65,26.65,26.64,26.65,12000.0,16.4486,16.4486,16.4425,16.4486,12000.0
2010-12-29 11:35:00,26.64,26.65,26.63,26.63,33200.0,16.4425,16.4486,16.4363,16.4363,33200.0
2010-12-29 11:40:00,26.63,26.64,26.61,26.61,165100.0,16.4363,16.4425,16.4239,16.4239,165100.0
2010-12-29 11:45:00,26.61,26.62,26.6,26.6,92500.0,16.4239,16.4301,16.4178,16.4178,92500.0
2010-12-29 11:50:00,26.6,26.61,26.6,26.6,48900.0,16.4178,16.4239,16.4178,16.4178,48900.0
2010-12-29 11:55:00,26.6,26.61,26.6,26.6,16400.0,16.4178,16.4239,16.4178,16.4178,16400.0
2010-12-29 12:00:00,26.61,26.61,26.6,26.6,13100.0,16.4239,16.4239,16.4178,16.4178,13100.0
2010-12-29 12:05:00,26.6,26.61,26.6,26.61,30100.0,16.4178,16.4239,16.4178,16.4239,30100.0
2010-12-29 12:10:00,26.6,26.61,26.6,26.6,31100.0,16.4178,16.4239,16.4178,16.4178,31100.0
2010-12-29 12:15:00,26.6,26.61,26.6,26.61,69500.0,16.4178,16.4239,16.4178,16.4239,69500.0
2010-12-29 12:20:00,26.61,26.62,26.6,26.6,43200.0,16.4239,16.4301,16.4178,16.4178,43200.0
2010-12-29 12:25:00,26.61,26.61,26.6,26.6,10300.0,16.4239,16.4239,16.4178,16.4178,10300.0
2010-12-29 12:30:00,26.61,26.62,26.6,26.61,46800.0,16.4239,16.4301,16.4178,16.4239,46800.0
2010-12-29 12:35:00,26.6,26.62,26.6,26.62,21300.0,16.4178,16.4301,16.4178,16.4301,21300.0
2010-12-29 12:40:00,26.62,26.62,26.61,26.62,25900.0,16.4301,16.4301,16.4239,16.4301,25900.0
2010-12-29 12:45:00,26.61,26.62,26.61,26.62,21600.0,16.4239,16.4301,16.4239,16.4301,21600.0
2010-12-29 12:50:00,26.61,26.62,26.61,26.61,8400.0,16.4239,16.4301,16.4239,16.4239,8400.0
2010-12-29 12:55:00,26.62,26.62,26.61,26.61,23500.0,16.4301,16.4301,16.4239,16.4239,23500.0
2010-12-29 13:00:00,26.62,26.63,26.61,26.62,39600.0,16.4301,16.4363,16.4239,16.4301,39600.0
2010-12-29 13:05:00,26.63,26.63,26.62,26.63,7100.0,16.4363,16.4363,16.4301,16.4363,7100.0
2010-12-29 13:10:00,26.63,26.63,26.62,26.62,8800.0,16.4363,16.4363,16.4301,16.4301,8800.0
2010-12-29 13:15:00,26.62,26.63,26.62,26.63,48900.0,16.4301,16.4363,16.4301,16.4363,48900.0
2010-12-29 13:20:00,26.63,26.63,26.62,26.62,27500.0,16.4363,16.4363,16.4301,16.4301,27500.0
2010-12-29 13:25:00,26.63,26.63,26.62,26.63,13100.0,16.4363,16.4363,16.4301,16.4363,13100.0
2010-12-29 13:30:00,26.62,26.63,26.62,26.62,25600.0,16.4301,16.4363,16.4301,16.4301,25600.0
2010-12-29 13:35:00,26.62,26.63,26.62,26.63,22300.0,16.4301,16.4363,16.4301,16.4363,22300.0
2010-12-29 13:40:00,26.62,26.63,26.62,26.62,54400.0,16.4301,16.4363,16.4301,16.4301,54400.0
2010-12-29 13:45:00,26.63,26.63,26.62,26.63,27500.0,16.4363,16.4363,16.4301,16.4363,27500.0
2010-12-29 13:50:00,26.62,26.63,26.62,26.62,23900.0,16.4301,16.4363,16.4301,16.4301,23900.0
2010-12-29 13:55:00,26.62,26.63,26.62,26.62,26400.0,16.4301,16.4363,16.4301,16.4301,26400.0
2010-12-29 14:00:00,26.63,26.63,26.61,26.61,66900.0,16.4363,16.4363,16.4239,16.4239,66900.0
2010-12-29 14:05:00,26.61,26.62,26.61,26.62,17800.0,16.4239,16.4301,16.4239,16.4301,17800.0
2010-12-29 14:10:00,26.61,26.62,26.61,26.61,12600.0,16.4239,16.4301,16.4239,16.4239,12600.0
2010-12-29 14:15:00,26.61,26.62,26.61,26.61,42600.0,16.4239,16.4301,16.4239,16.4239,42600.0
2010-12-29 14:20:00,26.61,26.62,26.61,26.61,20600.0,16.4239,16.4301,16.4239,16.4239,20600.0
2010-12-29 14:25:00,26.62,26.63,26.61,26.62,65800.0,16.4301,16.4363,16.4239,16.4301,65800.0
2010-12-29 14:30:00,26.63,26.63,26.62,26.63,6600.0,16.4363,16.4363,16.4301,16.4363,6600.0
2010-12-29 14:35:00,26.63,26.63,26.62,26.63,46700.0,16.4363,16.4363,16.4301,16.4363,46700.0
2010-12-29 14:40:00,26.63,26.64,26.62,26.64,79500.0,16.4363,16.4425,16.4301,16.4425,79500.0
2010-12-29 14:45:00,26.64,26.64,26.63,26.64,209100.0,16.4425,16.4425,16.4363,16.4425,209100.0
2010-12-29 14:50:00,26.64,26.65,26.63,26.65,52400.0,16.4425,16.4486,16.4363,16.4486,52400.0
2010-12-29 14:55:00,26.65,26.65,26.64,26.65,42300.0,16.4486,16.4486,16.4425,16.4486,42300.0
2010-12-29 15:00:00,26.64,26.65,26.64,26.65,20400.0,16.4425,16.4486,16.4425,16.4486,20400.0
2010-12-29 15:05:00,26.64,26.65,26.64,26.65,23200.0,16.4425,16.4486,16.4425,16.4486,23200.0
2010-12-29 15:10:00,26.64,26.65,26.64,26.65,20900.0,16.4425,16.4486,16.4425,16.4486,20900.0
2010-12-29 15:15:00,26.65,26.68,26.64,26.68,147600.0,16.4486,16.4671,16.4425,16.4671,147600.0
2010-12-29 15:20:00,26.67,26.69,26.67,26.69,92200.0,16.461,16.4733,16.461,16.4733,92200.0
2010-12-29 15:25:00,26.69,26.69,26.66,26.67,155300.0,16.4733,16.4733,16.4548,16.461,155300.0
2010-12-29 15:30:00,26.67,26.67,26.62,26.62,109800.0,16.461,16.461,16.4301,16.4301,109800.0
2010-12-29 15:35:00,26.62,26.64,26.62,26.62,186100.0,16.4301,16.4425,16.4301,16.4301,186100.0
2010-12-29 15:40:00,26.62,26.62,26.61,26.62,41500.0,16.4301,16.4301,16.4239,16.4301,41500.0
2010-12-29 15:45:00,26.61,26.61,26.58,26.58,252600.0,16.4239,16.4239,16.4054,16.4054,252600.0
2010-12-29 15:50:00,26.59,26.61,26.58,26.59,191400.0,16.4116,16.4239,16.4054,16.4116,191400.0
2010-12-29 15:55:00,26.6,26.6,26.55,26.56,331100.0,16.4178,16.4178,16.3869,16.3931,331100.0
2010-12-30 09:30:00,26.51,26.6,26.51,26.54,91000.0,16.3622,16.4178,16.3622,16.3807,91000.0
2010-12-30 09:35:00,26.54,26.55,26.53,26.53,21500.0,16.3807,16.3869,16.3746,16.3746,21500.0
2010-12-30 09:40:00,26.53,26.56,26.53,26.55,81300.0,16.3746,16.3931,16.3746,16.3869,81300.0
2010-12-30 09:45:00,26.55,26.57,26.54,26.54,43500.0,16.3869,16.3992,16.3807,16.3807,43500.0
2010-12-30 09:50:00,26.55,26.55,26.53,26.55,53900.0,16.3869,16.3869,16.3746,16.3869,53900.0
2010-12-30 09:55:00,26.55,26.56,26.54,26.56,68700.0,16.3869,16.3931,16.3807,16.3931,68700.0
2010-12-30 10:00:00,26.55,26.58,26.54,26.54,54500.0,16.3869,16.4054,16.3807,16.3807,54500.0
2010-12-30 10:05:00,26.54,26.55,26.54,26.55,27900.0,16.3807,16.3869,16.3807,16.3869,27900.0
2010-12-30 10:10:00,26.54,26.55,26.52,26.53,177600.0,16.3807,16.3869,16.3684,16.3746,177600.0
2010-12-30 10:15:00,26.53,26.54,26.52,26.52,30000.0,16.3746,16.3807,16.3684,16.3684,30000.0
2010-12-30 10:20:00,26.52,26.53,26.52,26.53,62300.0,16.3684,16.3746,16.3684,16.3746,62300.0
2010-12-30 10:25:00,26.52,26.53,26.52,26.52,30100.0,16.3684,16.3746,16.3684,16.3684,30100.0
2010-12-30 10:30:00,26.52,26.55,26.52,26.55,41500.0,16.3684,16.3869,16.3684,16.3869,41500.0
2010-12-30 10:35:00,26.54,26.55,26.53,26.54,39900.0,16.3807,16.3869,16.3746,16.3807,39900.0
2010-12-30 10:40:00,26.53,26.54,26.52,26.52,31400.0,16.3746,16.3807,16.3684,16.3684,31400.0
2010-12-30 10:45:00,26.52,26.53,26.51,26.51,73800.0,16.3684,16.3746,16.3622,16.3622,73800.0
2010-12-30 10:50:00,26.52,26.52,26.51,26.51,17700.0,16.3684,16.3684,16.3622,16.3622,17700.0
2010-12-30 10:55:00,26.51,26.52,26.5,26.5,29800.0,16.3622,16.3684,16.356,16.356,29800.0
2010-12-30 11:00:00,26.51,26.51,26.5,26.5,33400.0,16.3622,16.3622,16.356,16.356,33400.0
2010-12-30 11:05:00,26.5,26.51,26.5,26.5,18100.0,16.356,16.3622,16.356,16.356,18100.0
2010-12-30 11:10:00,26.51,26.51,26.5,26.5,25900.0,16.3622,16.3622,16.356,16.356,25900.0
2010-12-30 11:15:00,26.51,26.51,26.47,26.47,201500.0,16.3622,16.3622,16.3375,16.3375,201500.0
2010-12-30 11:20:00,26.47,26.49,26.47,26.48,63900.0,16.3375,16.3499,16.3375,16.3437,63900.0
2010-12-30 11:25:00,26.48,26.49,26.48,26.49,20700.0,16.3437,16.3499,16.3437,16.3499,20700.0
2010-12-30 11:30:00,26.49,26.49,26.48,26.49,5400.0,16.3499,16.3499,16.3437,16.3499,5400.0
2010-12-30 11:35:00,26.49,26.49,26.48,26.49,22600.0,16.3499,16.3499,16.3437,16.3499,22600.0
2010-12-30 11:40:00,26.48,26.49,26.48,26.49,36800.0,16.3437,16.3499,16.3437,16.3499,36800.0
2010-12-30 11:45:00,26.48,26.49,26.48,26.48,38800.0,16.3437,16.3499,16.3437,16.3437,38800.0
2010-12-30 11:50:00,26.49,26.49,26.46,26.47,76000.0,16.3499,16.3499,16.3314,16.3375,76000.0
2010-12-30 11:55:00,26.47,26.47,26.45,26.46,75800.0,16.3375,16.3375,16.3252,16.3314,75800.0
2010-12-30 12:00:00,26.45,26.46,26.45,26.46,83600.0,16.3252,16.3314,16.3252,16.3314,83600.0
2010-12-30 12:05:00,26.46,26.46,26.45,26.45,9800.0,16.3314,16.3314,16.3252,16.3252,9800.0
2010-12-30 12:10:00,26.45,26.46,26.45,26.45,11700.0,16.3252,16.3314,16.3252,16.3252,11700.0
2010-12-30 12:15:00,26.45,26.46,26.45,26.45,17300.0,16.3252,16.3314,16.3252,16.3252,17300.0
2010-12-30 12:20:00,26.46,26.46,26.45,26.46,24100.0,16.3314,16.3314,16.3252,16.3314,24100.0
2010-12-30 12:25:00,26.46,26.46,26.45,26.46,10100.0,16.3314,16.3314,16.3252,16.3314,10100.0
2010-12-30 12:30:00,26.45,26.46,26.44,26.45,97000.0,16.3252,16.3314,16.319,16.3252,97000.0
2010-12-30 12:35:00,26.44,26.48,26.44,26.47,152500.0,16.319,16.3437,16.319,16.3375,152500.0
2010-12-30 12:40:00,26.47,26.47,26.44,26.44,76000.0,16.3375,16.3375,16.319,16.319,76000.0
2010-12-30 12:45:00,26.44,26.45,26.44,26.44,9100.0,16.319,16.3252,16.319,16.319,9100.0
2010-12-30 12:50:00,26.45,26.46,26.44,26.44,123400.0,16.3252,16.3314,16.319,16.319,123400.0
2010-12-30 12:55:00,26.45,26.45,26.42,26.44,99900.0,16.3252,16.3252,16.3067,16.319,99900.0
2010-12-30 13:00:00,26.44,26.45,26.43,26.45,23400.0,16.319,16.3252,16.3128,16.3252,23400.0
2010-12-30 13:05:00,26.45,26.45,26.44,26.44,7300.0,16.3252,16.3252,16.319,16.319,7300.0
2010-12-30 13:10:00,26.44,26.45,26.44,26.44,10500.0,16.319,16.3252,16.319,16.319,10500.0
2010-12-30 13:15:00,26.44,26.45,26.44,26.44,12600.0,16.319,16.3252,16.319,16.319,12600.0
2010-12-30 13:20:00,26.44,26.45,26.42,26.43,59200.0,16.319,16.3252,16.3067,16.3128,59200.0
2010-12-30 13:25:00,26.42,26.43,26.42,26.42,27400.0,16.3067,16.3128,16.3067,16.3067,27400.0
2010-12-30 13:30:00,26.42,26.43,26.42,26.42,33800.0,16.3067,16.3128,16.3067,16.3067,33800.0
2010-12-30 13:35:00,26.43,26.43,26.42,26.43,18600.0,16.3128,16.3128,16.3067,16.3128,18600.0
2010-12-30 13:40:00,26.42,26.44,26.42,26.43,22700.0,16.3067,16.319,16.3067,16.3128,22700.0
2010-12-30 13:45:00,26.43,26.44,26.43,26.44,38100.0,16.3128,16.319,16.3128,16.319,38100.0
2010-12-30 13:50:00,26.43,26.44,26.43,26.44,15100.0,16.3128,16.319,16.3128,16.319,15100.0
2010-12-30 13:55:00,26.43,26.44,26.43,26.43,41500.0,16.3128,16.319,16.3128,16.3128,41500.0
2010-12-30 14:00:00,26.43,26.44,26.43,26.44,13000.0,16.3128,16.319,16.3128,16.319,13000.0
2010-12-30 14:05:00,26.43,26.44,26.43,26.43,8300.0,16.3128,16.319,16.3128,16.3128,8300.0
2010-12-30 14:10:00,26.44,26.45,26.43,26.44,21800.0,16.319,16.3252,16.3128,16.319,21800.0
2010-12-30 14:15:00,26.44,26.45,26.44,26.44,15700.0,16.319,16.3252,16.319,16.319,15700.0
2010-12-30 14:20:00,26.44,26.45,26.44,26.44,20000.0,16.319,16.3252,16.319,16.319,20000.0
2010-12-30 14:25:00,26.44,26.46,26.44,26.45,107000.0,16.319,16.3314,16.319,16.3252,107000.0
2010-12-30 14:30:00,26.46,26.46,26.45,26.46,36000.0,16.3314,16.3314,16.3252,16.3314,36000.0
2010-12-30 14:35:00,26.46,26.46,26.44,26.44,57400.0,16.3314,16.3314,16.319,16.319,57400.0
2010-12-30 14:40:00,26.44,26.45,26.44,26.44,20700.0,16.319,16.3252,16.319,16.319,20700.0
2010-12-30 14:45:00,26.44,26.45,26.44,26.44,15800.0,16.319,16.3252,16.319,16.319,15800.0
2010-12-30 14:50:00,26.45,26.45,26.44,26.44,23300.0,16.3252,16.3252,16.319,16.319,23300.0
2010-12-30 14:55:00,26.44,26.45,26.44,26.45,32000.0,16.319,16.3252,16.319,16.3252,32000.0
2010-12-30 15:00:00,26.45,26.45,26.44,26.45,56200.0,16.3252,16.3252,16.319,16.3252,56200.0
2010-12-30 15:05:00,26.45,26.45,26.44,26.44,63300.0,16.3252,16.3252,16.319,16.319,63300.0
2010-12-30 15:10:00,26.45,26.45,26.44,26.44,54100.0,16.3252,16.3252,16.319,16.319,54100.0
2010-12-30 15:15:00,26.44,26.45,26.44,26.44,25000.0,16.319,16.3252,16.319,16.319,25000.0
2010-12-30 15:20:00,26.44,26.45,26.44,26.45,37800.0,16.319,16.3252,16.319,16.3252,37800.0
2010-12-30 15:25:00,26.44,26.45,26.44,26.44,57700.0,16.319,16.3252,16.319,16.319,57700.0
2010-12-30 15:30:00,26.45,26.46,26.44,26.45,122700.0,16.3252,16.3314,16.319,16.3252,122700.0
2010-12-30 15:35:00,26.45,26.47,26.44,26.45,82000.0,16.3252,16.3375,16.319,16.3252,82000.0
2010-12-30 15:40:00,26.45,26.46,26.45,26.45,44700.0,16.3252,16.3314,16.3252,16.3252,44700.0
2010-12-30 15:45:00,26.46,26.48,26.44,26.45,273100.0,16.3314,16.3437,16.319,16.3252,273100.0
2010-12-30 15:50:00,26.46,26.46,26.43,26.43,252100.0,16.3314,16.3314,16.3128,16.3128,252100.0
2010-12-30 15:55:00,26.44,26.45,26.43,26.45,216500.0,16.319,16.3252,16.3128,16.3252,216500.0
2010-12-31 09:30:00,26.48,26.49,26.45,26.49,69400.0,16.3437,16.3499,16.3252,16.3499,69400.0
2010-12-31 09:35:00,26.5,26.5,26.45,26.45,59200.0,16.356,16.356,16.3252,16.3252,59200.0
2010-12-31 09:40:00,26.45,26.48,26.43,26.45,104500.0,16.3252,16.3437,16.3128,16.3252,104500.0
2010-12-31 09:45:00,26.45,26.46,26.42,26.42,71000.0,16.3252,16.3314,16.3067,16.3067,71000.0
2010-12-31 09:50:00,26.42,26.44,26.41,26.42,76500.0,16.3067,16.319,16.3005,16.3067,76500.0
2010-12-31 09:55:00,26.41,26.43,26.4,26.4,90200.0,16.3005,16.3128,16.2943,16.2943,90200.0
2010-12-31 10:00:00,26.41,26.42,26.4,26.41,51500.0,16.3005,16.3067,16.2943,16.3005,51500.0
2010-12-31 10:05:00,26.41,26.43,26.41,26.41,72100.0,16.3005,16.3128,16.3005,16.3005,72100.0
2010-12-31 10:10:00,26.41,26.43,26.41,26.43,41600.0,16.3005,16.3128,16.3005,16.3128,41600.0
2010-12-31 10:15:00,26.42,26.43,26.42,26.42,41400.0,16.3067,16.3128,16.3067,16.3067,41400.0
2010-12-31 10:20:00,26.43,26.43,26.42,26.42,36300.0,16.3128,16.3128,16.3067,16.3067,36300.0
2010-12-31 10:25:00,26.42,26.43,26.42,26.42,28200.0,16.3067,16.3128,16.3067,16.3067,28200.0
2010-12-31 10:30:00,26.42,26.43,26.42,26.42,103100.0,16.3067,16.3128,16.3067,16.3067,103100.0
2010-12-31 10:35:00,26.42,26.43,26.41,26.43,82100.0,16.3067,16.3128,16.3005,16.3128,82100.0
2010-12-31 10:40:00,26.42,26.43,26.42,26.42,21700.0,16.3067,16.3128,16.3067,16.3067,21700.0
2010-12-31 10:45:00,26.42,26.43,26.42,26.42,25300.0,16.3067,16.3128,16.3067,16.3067,25300.0
2010-12-31 10:50:00,26.42,26.45,26.42,26.45,106900.0,16.3067,16.3252,16.3067,16.3252,106900.0
2010-12-31 10:55:00,26.45,26.48,26.44,26.47,59200.0,16.3252,16.3437,16.319,16.3375,59200.0
2010-12-31 11:00:00,26.48,26.54,26.48,26.54,129700.0,16.3437,16.3807,16.3437,16.3807,129700.0
2010-12-31 11:05:00,26.54,26.54,26.53,26.54,35100.0,16.3807,16.3807,16.3746,16.3807,35100.0
2010-12-31 11:10:00,26.54,26.54,26.53,26.54,43400.0,16.3807,16.3807,16.3746,16.3807,43400.0
2010-12-31 11:15:00,26.54,26.54,26.53,26.54,32600.0,16.3807,16.3807,16.3746,16.3807,32600.0
2010-12-31 11:20:00,26.53,26.54,26.53,26.54,24500.0,16.3746,16.3807,16.3746,16.3807,24500.0
2010-12-31 11:25:00,26.54,26.54,26.53,26.54,71500.0,16.3807,16.3807,16.3746,16.3807,71500.0
2010-12-31 11:30:00,26.54,26.58,26.53,26.57,70700.0,16.3807,16.4054,16.3746,16.3992,70700.0
2010-12-31 11:35:00,26.58,26.61,26.58,26.61,28500.0,16.4054,16.4239,16.4054,16.4239,28500.0
2010-12-31 11:40:00,26.61,26.61,26.57,26.57,66300.0,16.4239,16.4239,16.3992,16.3992,66300.0
2010-12-31 11:45:00,26.58,26.58,26.57,26.57,38600.0,16.4054,16.4054,16.3992,16.3992,38600.0
2010-12-31 11:50:00,26.57,26.58,26.56,26.57,91900.0,16.3992,16.4054,16.3931,16.3992,91900.0
2010-12-31 11:55:00,26.56,26.57,26.56,26.57,14000.0,16.3931,16.3992,16.3931,16.3992,14000.0
2010-12-31 12:00:00,26.56,26.58,26.56,26.57,61400.0,16.3931,16.4054,16.3931,16.3992,61400.0
2010-12-31 12:05:00,26.57,26.58,26.56,26.58,31300.0,16.3992,16.4054,16.3931,16.4054,31300.0
2010-12-31 12:10:00,26.57,26.58,26.57,26.57,23400.0,16.3992,16.4054,16.3992,16.3992,23400.0
2010-12-31 12:15:00,26.58,26.58,26.57,26.57,9500.0,16.4054,16.4054,16.3992,16.3992,9500.0
2010-12-31 12:20:00,26.57,26.58,26.57,26.58,32200.0,16.3992,16.4054,16.3992,16.4054,32200.0
2010-12-31 12:25:00,26.57,26.58,26.57,26.58,15800.0,16.3992,16.4054,16.3992,16.4054,15800.0
2010-12-31 12:30:00,26.57,26.58,26.57,26.57,9500.0,16.3992,16.4054,16.3992,16.3992,9500.0
2010-12-31 12:35:00,26.58,26.58,26.55,26.56,73700.0,16.4054,16.4054,16.3869,16.3931,73700.0
2010-12-31 12:40:00,26.55,26.56,26.55,26.55,15500.0,16.3869,16.3931,16.3869,16.3869,15500.0
2010-12-31 12:45:00,26.55,26.57,26.55,26.56,54900.0,16.3869,16.3992,16.3869,16.3931,54900.0
2010-12-31 12:50:00,26.56,26.57,26.56,26.57,20600.0,16.3931,16.3992,16.3931,16.3992,20600.0
2010-12-31 12:55:00,26.56,26.57,26.56,26.57,25400.0,16.3931,16.3992,16.3931,16.3992,25400.0
2010-12-31 13:00:00,26.57,26.58,26.56,26.56,92700.0,16.3992,16.4054,16.3931,16.3931,92700.0
2010-12-31 13:05:00,26.56,26.57,26.56,26.57,60100.0,16.3931,16.3992,16.3931,16.3992,60100.0
2010-12-31 13:10:00,26.57,26.57,26.56,26.57,43400.0,16.3992,16.3992,16.3931,16.3992,43400.0
2010-12-31 13:15:00,26.57,26.57,26.56,26.57,8900.0,16.3992,16.3992,16.3931,16.3992,8900.0
2010-12-31 13:20:00,26.56,26.57,26.56,26.57,17300.0,16.3931,16.3992,16.3931,16.3992,17300.0
2010-12-31 13:25:00,26.56,26.58,26.56,26.58,27300.0,16.3931,16.4054,16.3931,16.4054,27300.0
2010-12-31 13:30:00,26.58,26.61,26.58,26.61,37200.0,16.4054,16.4239,16.4054,16.4239,37200.0
2010-12-31 13:35:00,26.6,26.63,26.6,26.63,32100.0,16.4178,16.4363,16.4178,16.4363,32100.0
2010-12-31 13:40:00,26.62,26.63,26.62,26.63,46500.0,16.4301,16.4363,16.4301,16.4363,46500.0
2010-12-31 13:45:00,26.62,26.63,26.61,26.62,37500.0,16.4301,16.4363,16.4239,16.4301,37500.0
2010-12-31 13:50:00,26.62,26.62,26.61,26.62,17200.0,16.4301,16.4301,16.4239,16.4301,17200.0
2010-12-31 13:55:00,26.61,26.62,26.58,26.59,116300.0,16.4239,16.4301,16.4054,16.4116,116300.0
2010-12-31 14:00:00,26.59,26.6,26.59,26.59,25000.0,16.4116,16.4178,16.4116,16.4116,25000.0
2010-12-31 14:05:00,26.6,26.6,26.59,26.59,15000.0,16.4178,16.4178,16.4116,16.4116,15000.0
2010-12-31 14:10:00,26.59,26.6,26.59,26.59,23400.0,16.4116,16.4178,16.4116,16.4116,23400.0
2010-12-31 14:15:00,26.59,26.6,26.59,26.59,27000.0,16.4116,16.4178,16.4116,16.4116,27000.0
2010-12-31 14:20:00,26.59,26.6,26.59,26.59,34700.0,16.4116,16.4178,16.4116,16.4116,34700.0
2010-12-31 14:25:00,26.6,26.6,26.59,26.6,42100.0,16.4178,16.4178,16.4116,16.4178,42100.0
2010-12-31 14:30:00,26.6,26.6,26.59,26.6,72600.0,16.4178,16.4178,16.4116,16.4178,72600.0
2010-12-31 14:35:00,26.59,26.6,26.59,26.6,16600.0,16.4116,16.4178,16.4116,16.4178,16600.0
2010-12-31 14:40:00,26.59,26.6,26.59,26.6,45200.0,16.4116,16.4178,16.4116,16.4178,45200.0
2010-12-31 14:45:00,26.6,26.6,26.59,26.59,28500.0,16.4178,16.4178,16.4116,16.4116,28500.0
2010-12-31 14:50:00,26.6,26.6,26.59,26.59,29200.0,16.4178,16.4178,16.4116,16.4116,29200.0
2010-12-31 14:55:00,26.59,26.6,26.59,26.6,41700.0,16.4116,16.4178,16.4116,16.4178,41700.0
2010-12-31 15:00:00,26.6,26.6,26.59,26.6,21800.0,16.4178,16.4178,16.4116,16.4178,21800.0
2010-12-31 15:05:00,26.59,26.6,26.59,26.6,20400.0,16.4116,16.4178,16.4116,16.4178,20400.0
2010-12-31 15:10:00,26.59,26.6,26.59,26.59,26900.0,16.4116,16.4178,16.4116,16.4116,26900.0
2010-12-31 15:15:00,26.59,26.6,26.57,26.57,134900.0,16.4116,16.4178,16.3992,16.3992,134900.0
2010-12-31 15:20:00,26.57,26.58,26.54,26.54,81100.0,16.3992,16.4054,16.3807,16.3807,81100.0
2010-12-31 15:25:00,26.54,26.55,26.54,26.54,28800.0,16.3807,16.3869,16.3807,16.3807,28800.0
2010-12-31 15:30:00,26.54,26.55,26.52,26.52,124900.0,16.3807,16.3869,16.3684,16.3684,124900.0
2010-12-31 15:35:00,26.53,26.53,26.51,26.51,97400.0,16.3746,16.3746,16.3622,16.3622,97400.0
2010-12-31 15:40:00,26.51,26.53,26.51,26.51,80100.0,16.3622,16.3746,16.3622,16.3622,80100.0
2010-12-31 15:45:00,26.51,26.51,26.46,26.46,200800.0,16.3622,16.3622,16.3314,16.3314,200800.0
2010-12-31 15:50:00,26.46,26.5,26.44,26.48,194200.0,16.3314,16.356,16.319,16.3437,194200.0
2010-12-31 15:55:00,26.48,26.5,26.47,26.49,402700.0,16.3437,16.356,16.3375,16.3499,402700.0
2011-01-03 09:30:00,26.68,26.69,26.6,26.64,171000.0,16.4671,16.4733,16.4178,16.4425,171000.0
2011-01-03 09:35:00,26.63,26.7,26.61,26.69,128300.0,16.4363,16.4795,16.4239,16.4733,128300.0
2011-01-03 09:40:00,26.68,26.71,26.67,26.68,378000.0,16.4671,16.4857,16.461,16.4671,378000.0
2011-01-03 09:45:00,26.69,26.72,26.67,26.71,587500.0,16.4733,16.4918,16.461,16.4857,587500.0
2011-01-03 09:50:00,26.7,26.71,26.65,26.66,499000.0,16.4795,16.4857,16.4486,16.4548,499000.0
2011-01-03 09:55:00,26.66,26.7,26.65,26.68,144600.0,16.4548,16.4795,16.4486,16.4671,144600.0
2011-01-03 10:00:00,26.68,26.68,26.65,26.65,200600.0,16.4671,16.4671,16.4486,16.4486,200600.0
2011-01-03 10:05:00,26.65,26.66,26.6,26.65,134600.0,16.4486,16.4548,16.4178,16.4486,134600.0
2011-01-03 10:10:00,26.66,26.69,26.66,26.66,109500.0,16.4548,16.4733,16.4548,16.4548,109500.0
2011-01-03 10:15:00,26.67,26.67,26.63,26.64,239500.0,16.461,16.461,16.4363,16.4425,239500.0
2011-01-03 10:20:00,26.63,26.64,26.58,26.59,313900.0,16.4363,16.4425,16.4054,16.4116,313900.0
2011-01-03 10:25:00,26.58,26.6,26.56,26.59,276200.0,16.4054,16.4178,16.3931,16.4116,276200.0
2011-01-03 10:30:00,26.59,26.64,26.59,26.62,96400.0,16.4116,16.4425,16.4116,16.4301,96400.0
2011-01-03 10:35:00,26.62,26.64,26.62,26.64,33500.0,16.4301,16.4425,16.4301,16.4425,33500.0
2011-01-03 10:40:00,26.64,26.65,26.63,26.65,37900.0,16.4425,16.4486,16.4363,16.4486,37900.0
2011-01-03 10:45:00,26.65,26.65,26.64,26.65,32000.0,16.4486,16.4486,16.4425,16.4486,32000.0
2011-01-03 10:50:00,26.65,26.65,26.62,26.63,85600.0,16.4486,16.4486,16.4301,16.4363,85600.0
2011-01-03 10:55:00,26.63,26.63,26.59,26.6,141500.0,16.4363,16.4363,16.4116,16.4178,141500.0
2011-01-03 11:00:00,26.6,26.65,26.6,26.65,101400.0,16.4178,16.4486,16.4178,16.4486,101400.0
2011-01-03 11:05:00,26.65,26.65,26.63,26.63,71500.0,16.4486,16.4486,16.4363,16.4363,71500.0
2011-01-03 11:10:00,26.63,26.64,26.59,26.59,100700.0,16.4363,16.4425,16.4116,16.4116,100700.0
2011-01-03 11:15:00,26.6,26.6,26.57,26.58,186200.0,16.4178,16.4178,16.3992,16.4054,186200.0
2011-01-03 11:20:00,26.57,26.6,26.57,26.59,54200.0,16.3992,16.4178,16.3992,16.4116,54200.0
2011-01-03 11:25:00,26.6,26.61,26.58,26.59,109000.0,16.4178,16.4239,16.4054,16.4116,109000.0
2011-01-03 11:30:00,26.6,26.63,26.59,26.63,204000.0,16.4178,16.4363,16.4116,16.4363,204000.0
2011-01-03 11:35:00,26.63,26.63,26.59,26.62,155600.0,16.4363,16.4363,16.4116,16.4301,155600.0
2011-01-03 11:40:00,26.63,26.63,26.62,26.63,14300.0,16.4363,16.4363,16.4301,16.4363,14300.0
2011-01-03 11:45:00,26.63,26.63,26.59,26.59,73600.0,16.4363,16.4363,16.4116,16.4116,73600.0
2011-01-03 11:50:00,26.59,26.6,26.59,26.6,28700.0,16.4116,16.4178,16.4116,16.4178,28700.0
2011-01-03 11:55:00,26.6,26.61,26.59,26.61,40400.0,16.4178,16.4239,16.4116,16.4239,40400.0
2011-01-03 12:00:00,26.61,26.61,26.59,26.6,66500.0,16.4239,16.4239,16.4116,16.4178,66500.0
2011-01-03 12:05:00,26.6,26.61,26.59,26.6,41400.0,16.4178,16.4239,16.4116,16.4178,41400.0
2011-01-03 12:10:00,26.61,26.61,26.6,26.61,14600.0,16.4239,16.4239,16.4178,16.4239,14600.0
2011-01-03 12:15:00,26.61,26.61,26.59,26.59,198000.0,16.4239,16.4239,16.4116,16.4116,198000.0
2011-01-03 12:20:00,26.59,26.6,26.58,26.6,137600.0,16.4116,16.4178,16.4054,16.4178,137600.0
2011-01-03 12:25:00,26.6,26.61,26.59,26.6,40900.0,16.4178,16.4239,16.4116,16.4178,40900.0
2011-01-03 12:30:00,26.6,26.61,26.59,26.61,24100.0,16.4178,16.4239,16.4116,16.4239,24100.0
2011-01-03 12:35:00,26.6,26.62,26.6,26.62,35700.0,16.4178,16.4301,16.4178,16.4301,35700.0
2011-01-03 12:40:00,26.62,26.63,26.62,26.63,48700.0,16.4301,16.4363,16.4301,16.4363,48700.0
2011-01-03 12:45:00,26.63,26.65,26.62,26.63,53700.0,16.4363,16.4486,16.4301,16.4363,53700.0
2011-01-03 12:50:00,26.64,26.65,26.63,26.65,33800.0,16.4425,16.4486,16.4363,16.4486,33800.0
2011-01-03 12:55:00,26.65,26.65,26.64,26.65,36500.0,16.4486,16.4486,16.4425,16.4486,36500.0
2011-01-03 13:00:00,26.65,26.65,26.62,26.64,215700.0,16.4486,16.4486,16.4301,16.4425,215700.0
2011-01-03 13:05:00,26.64,26.64,26.62,26.63,169800.0,16.4425,16.4425,16.4301,16.4363,169800.0
2011-01-03 13:10:00,26.63,26.64,26.63,26.64,28000.0,16.4363,16.4425,16.4363,16.4425,28000.0
2011-01-03 13:15:00,26.64,26.64,26.62,26.63,65000.0,16.4425,16.4425,16.4301,16.4363,65000.0
2011-01-03 13:20:00,26.63,26.63,26.62,26.63,26900.0,16.4363,16.4363,16.4301,16.4363,26900.0
2011-01-03 13:25:00,26.63,26.63,26.62,26.62,36500.0,16.4363,16.4363,16.4301,16.4301,36500.0
2011-01-03 13:30:00,26.63,26.63,26.6,26.6,125100.0,16.4363,16.4363,16.4178,16.4178,125100.0
2011-01-03 13:35:00,26.6,26.64,26.6,26.63,181200.0,16.4178,16.4425,16.4178,16.4363,181200.0
2011-01-03 13:40:00,26.62,26.66,26.62,26.66,65200.0,16.4301,16.4548,16.4301,16.4548,65200.0
2011-01-03 13:45:00,26.66,26.67,26.65,26.66,40600.0,16.4548,16.461,16.4486,16.4548,40600.0
2011-01-03 13:50:00,26.66,26.66,26.65,26.66,46400.0,16.4548,16.4548,16.4486,16.4548,46400.0
2011-01-03 13:55:00,26.65,26.67,26.65,26.66,62700.0,16.4486,16.461,16.4486,16.4548,62700.0
2011-01-03 14:00:00,26.66,26.67,26.66,26.66,40800.0,16.4548,16.461,16.4548,16.4548,40800.0
2011-01-03 14:05:00,26.67,26.67,26.65,26.65,59200.0,16.461,16.461,16.4486,16.4486,59200.0
2011-01-03 14:10:00,26.65,26.66,26.65,26.65,43700.0,16.4486,16.4548,16.4486,16.4486,43700.0
2011-01-03 14:15:00,26.66,26.66,26.64,26.64,57600.0,16.4548,16.4548,16.4425,16.4425,57600.0
2011-01-03 14:20:00,26.65,26.65,26.63,26.64,76800.0,16.4486,16.4486,16.4363,16.4425,76800.0
2011-01-03 14:25:00,26.65,26.65,26.6,26.6,115200.0,16.4486,16.4486,16.4178,16.4178,115200.0
2011-01-03 14:30:00,26.6,26.63,26.6,26.61,114100.0,16.4178,16.4363,16.4178,16.4239,114100.0
2011-01-03 14:35:00,26.61,26.62,26.6,26.61,120000.0,16.4239,16.4301,16.4178,16.4239,120000.0
2011-01-03 14:40:00,26.61,26.62,26.6,26.61,65100.0,16.4239,16.4301,16.4178,16.4239,65100.0
2011-01-03 14:45:00,26.62,26.62,26.6,26.61,47300.0,16.4301,16.4301,16.4178,16.4239,47300.0
2011-01-03 14:50:00,26.6,26.63,26.6,26.61,71500.0,16.4178,16.4363,16.4178,16.4239,71500.0
2011-01-03 14:55:00,26.62,26.63,26.61,26.62,29600.0,16.4301,16.4363,16.4239,16.4301,29600.0
2011-01-03 15:00:00,26.63,26.64,26.61,26.62,121800.0,16.4363,16.4425,16.4239,16.4301,121800.0
2011-01-03 15:05:00,26.61,26.62,26.6,26.6,69300.0,16.4239,16.4301,16.4178,16.4178,69300.0
2011-01-03 15:10:00,26.61,26.62,26.6,26.62,134500.0,16.4239,16.4301,16.4178,16.4301,134500.0
2011-01-03 15:15:00,26.62,26.64,26.6,26.63,120800.0,16.4301,16.4425,16.4178,16.4363,120800.0
2011-01-03 15:20:00,26.64,26.64,26.63,26.63,59600.0,16.4425,16.4425,16.4363,16.4363,59600.0
2011-01-03 15:25:00,26.63,26.65,26.62,26.62,141800.0,16.4363,16.4486,16.4301,16.4301,141800.0
2011-01-03 15:30:00,26.61,26.62,26.6,26.61,176900.0,16.4239,16.4301,16.4178,16.4239,176900.0
2011-01-03 15:35:00,26.61,26.61,26.6,26.6,227300.0,16.4239,16.4239,16.4178,16.4178,227300.0
2011-01-03 15:40:00,26.61,26.61,26.58,26.58,141900.0,16.4239,16.4239,16.4054,16.4054,141900.0
2011-01-03 15:45:00,26.59,26.61,26.58,26.6,168300.0,16.4116,16.4239,16.4054,16.4178,168300.0
2011-01-03 15:50:00,26.6,26.63,26.59,26.6,205200.0,16.4178,16.4363,16.4116,16.4178,205200.0
2011-01-03 15:55:00,26.59,26.6,26.56,26.57,389400.0,16.4116,16.4178,16.3931,16.3992,389400.0
2011-01-04 09:30:00,26.67,26.68,26.58,26.59,190800.0,16.461,16.4671,16.4054,16.4116,190800.0
2011-01-04 09:35:00,26.58,26.59,26.55,26.57,100000.0,16.4054,16.4116,16.3869,16.3992,100000.0
2011-01-04 09:40:00,26.57,26.58,26.56,26.56,228600.0,16.3992,16.4054,16.3931,16.3931,228600.0
2011-01-04 09:45:00,26.56,26.57,26.56,26.56,94900.0,16.3931,16.3992,16.3931,16.3931,94900.0
2011-01-04 09:50:00,26.56,26.57,26.53,26.54,116900.0,16.3931,16.3992,16.3746,16.3807,116900.0
2011-01-04 09:55:00,26.54,26.54,26.5,26.51,145000.0,16.3807,16.3807,16.356,16.3622,145000.0
2011-01-04 10:00:00,26.51,26.53,26.5,26.53,338900.0,16.3622,16.3746,16.356,16.3746,338900.0
2011-01-04 10:05:00,26.53,26.54,26.52,26.53,133000.0,16.3746,16.3807,16.3684,16.3746,133000.0
2011-01-04 10:10:00,26.52,26.53,26.52,26.52,22400.0,16.3684,16.3746,16.3684,16.3684,22400.0
2011-01-04 10:15:00,26.53,26.53,26.5,26.51,165000.0,16.3746,16.3746,16.356,16.3622,165000.0
2011-01-04 10:20:00,26.51,26.52,26.5,26.51,76300.0,16.3622,16.3684,16.356,16.3622,76300.0
2011-01-04 10:25:00,26.51,26.53,26.5,26.52,378700.0,16.3622,16.3746,16.356,16.3684,378700.0
2011-01-04 10:30:00,26.52,26.53,26.46,26.48,297000.0,16.3684,16.3746,16.3314,16.3437,297000.0
2011-01-04 10:35:00,26.48,26.49,26.46,26.48,148000.0,16.3437,16.3499,16.3314,16.3437,148000.0
2011-01-04 10:40:00,26.48,26.48,26.45,26.46,164200.0,16.3437,16.3437,16.3252,16.3314,164200.0
2011-01-04 10:45:00,26.46,26.48,26.45,26.48,133700.0,16.3314,16.3437,16.3252,16.3437,133700.0
2011-01-04 10:50:00,26.47,26.48,26.47,26.48,55800.0,16.3375,16.3437,16.3375,16.3437,55800.0
2011-01-04 10:55:00,26.48,26.49,26.47,26.49,134900.0,16.3437,16.3499,16.3375,16.3499,134900.0
2011-01-04 11:00:00,26.49,26.52,26.48,26.49,315600.0,16.3499,16.3684,16.3437,16.3499,315600.0
2011-01-04 11:05:00,26.5,26.5,26.48,26.49,101200.0,16.356,16.356,16.3437,16.3499,101200.0
2011-01-04 11:10:00,26.49,26.52,26.49,26.52,54200.0,16.3499,16.3684,16.3499,16.3684,54200.0
2011-01-04 11:15:00,26.52,26.52,26.49,26.51,73200.0,16.3684,16.3684,16.3499,16.3622,73200.0
2011-01-04 11:20:00,26.52,26.52,26.51,26.52,59100.0,16.3684,16.3684,16.3622,16.3684,59100.0
2011-01-04 11:25:00,26.52,26.58,26.51,26.55,530800.0,16.3684,16.4054,16.3622,16.3869,530800.0
2011-01-04 11:30:00,26.55,26.58,26.54,26.57,349800.0,16.3869,16.4054,16.3807,16.3992,349800.0
2011-01-04 11:35:00,26.57,26.6,26.55,26.57,142800.0,16.3992,16.4178,16.3869,16.3992,142800.0
2011-01-04 11:40:00,26.56,26.57,26.55,26.56,226600.0,16.3931,16.3992,16.3869,16.3931,226600.0
2011-01-04 11:45:00,26.55,26.57,26.55,26.57,71900.0,16.3869,16.3992,16.3869,16.3992,71900.0
2011-01-04 11:50:00,26.57,26.57,26.53,26.57,319900.0,16.3992,16.3992,16.3746,16.3992,319900.0
2011-01-04 11:55:00,26.56,26.57,26.54,26.54,190900.0,16.3931,16.3992,16.3807,16.3807,190900.0
2011-01-04 12:00:00,26.55,26.56,26.5,26.5,93000.0,16.3869,16.3931,16.356,16.356,93000.0
2011-01-04 12:05:00,26.51,26.53,26.5,26.5,96900.0,16.3622,16.3746,16.356,16.356,96900.0
2011-01-04 12:10:00,26.51,26.52,26.5,26.52,36300.0,16.3622,16.3684,16.356,16.3684,36300.0
2011-01-04 12:15:00,26.51,26.54,26.51,26.54,68200.0,16.3622,16.3807,16.3622,16.3807,68200.0
2011-01-04 12:20:00,26.53,26.56,26.53,26.55,62500.0,16.3746,16.3931,16.3746,16.3869,62500.0
2011-01-04 12:25:00,26.55,26.57,26.54,26.57,56200.0,16.3869,16.3992,16.3807,16.3992,56200.0
2011-01-04 12:30:00,26.56,26.59,26.52,26.52,291200.0,16.3931,16.4116,16.3684,16.3684,291200.0
2011-01-04 12:35:00,26.52,26.53,26.5,26.53,212800.0,16.3684,16.3746,16.356,16.3746,212800.0
2011-01-04 12:40:00,26.52,26.56,26.52,26.55,183700.0,16.3684,16.3931,16.3684,16.3869,183700.0
2011-01-04 12:45:00,26.55,26.57,26.54,26.57,52500.0,16.3869,16.3992,16.3807,16.3992,52500.0
2011-01-04 12:50:00,26.57,26.58,26.55,26.55,99100.0,16.3992,16.4054,16.3869,16.3869,99100.0
2011-01-04 12:55:00,26.56,26.56,26.54,26.55,162500.0,16.3931,16.3931,16.3807,16.3869,162500.0
2011-01-04 13:00:00,26.55,26.56,26.53,26.54,162800.0,16.3869,16.3931,16.3746,16.3807,162800.0
2011-01-04 13:05:00,26.55,26.56,26.53,26.56,435400.0,16.3869,16.3931,16.3746,16.3931,435400.0
2011-01-04 13:10:00,26.55,26.56,26.52,26.52,55600.0,16.3869,16.3931,16.3684,16.3684,55600.0
2011-01-04 13:15:00,26.53,26.56,26.52,26.55,43700.0,16.3746,16.3931,16.3684,16.3869,43700.0
2011-01-04 13:20:00,26.56,26.57,26.55,26.55,46300.0,16.3931,16.3992,16.3869,16.3869,46300.0
2011-01-04 13:25:00,26.55,26.6,26.55,26.58,153200.0,16.3869,16.4178,16.3869,16.4054,153200.0
2011-01-04 13:30:00,26.58,26.61,26.56,26.59,422100.0,16.4054,16.4239,16.3931,16.4116,422100.0
2011-01-04 13:35:00,26.59,26.6,26.58,26.59,30800.0,16.4116,16.4178,16.4054,16.4116,30800.0
2011-01-04 13:40:00,26.58,26.59,26.55,26.56,224700.0,16.4054,16.4116,16.3869,16.3931,224700.0
2011-01-04 13:45:00,26.56,26.57,26.55,26.57,35100.0,16.3931,16.3992,16.3869,16.3992,35100.0
2011-01-04 13:50:00,26.57,26.57,26.56,26.57,38400.0,16.3992,16.3992,16.3931,16.3992,38400.0
2011-01-04 13:55:00,26.57,26.6,26.56,26.6,38700.0,16.3992,16.4178,16.3931,16.4178,38700.0
2011-01-04 14:00:00,26.59,26.6,26.59,26.6,40000.0,16.4116,16.4178,16.4116,16.4178,40000.0
2011-01-04 14:05:00,26.59,26.6,26.57,26.58,60200.0,16.4116,16.4178,16.3992,16.4054,60200.0
2011-01-04 14:10:00,26.58,26.58,26.57,26.58,39300.0,16.4054,16.4054,16.3992,16.4054,39300.0
2011-01-04 14:15:00,26.57,26.58,26.57,26.58,190300.0,16.3992,16.4054,16.3992,16.4054,190300.0
2011-01-04 14:20:00,26.57,26.58,26.57,26.58,86900.0,16.3992,16.4054,16.3992,16.4054,86900.0
2011-01-04 14:25:00,26.58,26.58,26.57,26.57,54500.0,16.4054,16.4054,16.3992,16.3992,54500.0
2011-01-04 14:30:00,26.58,26.58,26.56,26.56,145500.0,16.4054,16.4054,16.3931,16.3931,145500.0
2011-01-04 14:35:00,26.57,26.57,26.54,26.54,299900.0,16.3992,16.3992,16.3807,16.3807,299900.0
2011-01-04 14:40:00,26.55,26.57,26.55,26.55,209600.0,16.3869,16.3992,16.3869,16.3869,209600.0
2011-01-04 14:45:00,26.56,26.59,26.56,26.58,129500.0,16.3931,16.4116,16.3931,16.4054,129500.0
2011-01-04 14:50:00,26.58,26.58,26.56,26.58,48900.0,16.4054,16.4054,16.3931,16.4054,48900.0
2011-01-04 14:55:00,26.57,26.6,26.56,26.57,198100.0,16.3992,16.4178,16.3931,16.3992,198100.0
2011-01-04 15:00:00,26.58,26.58,26.57,26.57,78700.0,16.4054,16.4054,16.3992,16.3992,78700.0
2011-01-04 15:05:00,26.57,26.58,26.54,26.55,171600.0,16.3992,16.4054,16.3807,16.3869,171600.0
2011-01-04 15:10:00,26.54,26.57,26.54,26.56,148900.0,16.3807,16.3992,16.3807,16.3931,148900.0
2011-01-04 15:15:00,26.56,26.57,26.55,26.56,113600.0,16.3931,16.3992,16.3869,16.3931,113600.0
2011-01-04 15:20:00,26.55,26.6,26.55,26.58,153900.0,16.3869,16.4178,16.3869,16.4054,153900.0
2011-01-04 15:25:00,26.59,26.6,26.56,26.56,147900.0,16.4116,16.4178,16.3931,16.3931,147900.0
2011-01-04 15:30:00,26.57,26.57,26.54,26.54,137500.0,16.3992,16.3992,16.3807,16.3807,137500.0
2011-01-04 15:35:00,26.54,26.55,26.51,26.51,353400.0,16.3807,16.3869,16.3622,16.3622,353400.0
2011-01-04 15:40:00,26.51,26.54,26.51,26.52,430200.0,16.3622,16.3807,16.3622,16.3684,430200.0
2011-01-04 15:45:00,26.53,26.54,26.51,26.52,391700.0,16.3746,16.3807,16.3622,16.3684,391700.0
2011-01-04 15:50:00,26.53,26.53,26.5,26.5,495300.0,16.3746,16.3746,16.356,16.356,495300.0
2011-01-04 15:55:00,26.51,26.51,26.5,26.5,731100.0,16.3622,16.3622,16.356,16.356,731100.0
2011-01-05 09:30:00,26.22,26.27,26.05,26.07,470800.0,16.3882,16.4194,16.2819,16.2944,470800.0
2011-01-05 09:35:00,26.08,26.09,26.03,26.08,383800.0,16.3006,16.3069,16.2694,16.3006,383800.0
2011-01-05 09:40:00,26.09,26.11,26.06,26.09,203400.0,16.3069,16.3194,16.2881,16.3069,203400.0
2011-01-05 09:45:00,26.09,26.1,26.0,26.04,427900.0,16.3069,16.3131,16.2506,16.2756,427900.0
2011-01-05 09:50:00,26.04,26.1,26.03,26.08,202200.0,16.2756,16.3131,16.2694,16.3006,202200.0
2011-01-05 09:55:00,26.09,26.09,26.07,26.08,170900.0,16.3069,16.3069,16.2944,16.3006,170900.0
2011-01-05 10:00:00,26.08,26.09,25.99,26.0,284000.0,16.3006,16.3069,16.2444,16.2506,284000.0
2011-01-05 10:05:00,26.0,26.0,25.97,25.98,268900.0,16.2506,16.2506,16.2319,16.2381,268900.0
2011-01-05 10:10:00,25.98,25.98,25.88,25.91,611600.0,16.2381,16.2381,16.1756,16.1944,611600.0
2011-01-05 10:15:00,25.91,25.92,25.88,25.9,222800.0,16.1944,16.2006,16.1756,16.1881,222800.0
2011-01-05 10:20:00,25.91,25.91,25.9,25.9,204600.0,16.1944,16.1944,16.1881,16.1881,204600.0
2011-01-05 10:25:00,25.91,25.93,25.88,25.92,204900.0,16.1944,16.2069,16.1756,16.2006,204900.0
2011-01-05 10:30:00,25.92,25.95,25.91,25.94,125500.0,16.2006,16.2194,16.1944,16.2131,125500.0
2011-01-05 10:35:00,25.95,25.99,25.94,25.98,501400.0,16.2194,16.2444,16.2131,16.2381,501400.0
2011-01-05 10:40:00,25.98,25.98,25.96,25.96,99100.0,16.2381,16.2381,16.2256,16.2256,99100.0
2011-01-05 10:45:00,25.97,26.01,25.96,26.0,401900.0,16.2319,16.2569,16.2256,16.2506,401900.0
2011-01-05 10:50:00,26.0,26.02,26.0,26.0,221500.0,16.2506,16.2631,16.2506,16.2506,221500.0
2011-01-05 10:55:00,26.01,26.02,26.0,26.01,707800.0,16.2569,16.2631,16.2506,16.2569,707800.0
2011-01-05 11:00:00,26.02,26.02,26.0,26.0,149500.0,16.2631,16.2631,16.2506,16.2506,149500.0
2011-01-05 11:05:00,26.01,26.01,25.99,26.0,152000.0,16.2569,16.2569,16.2444,16.2506,152000.0
2011-01-05 11:10:00,26.0,26.01,25.99,25.99,63900.0,16.2506,16.2569,16.2444,16.2444,63900.0
2011-01-05 11:15:00,26.0,26.01,25.99,25.99,74400.0,16.2506,16.2569,16.2444,16.2444,74400.0
2011-01-05 11:20:00,25.99,26.01,25.99,26.01,165300.0,16.2444,16.2569,16.2444,16.2569,165300.0
2011-01-05 11:25:00,26.01,26.01,25.99,25.99,151400.0,16.2569,16.2569,16.2444,16.2444,151400.0
2011-01-05 11:30:00,26.0,26.02,25.99,26.0,216300.0,16.2506,16.2631,16.2444,16.2506,216300.0
2011-01-05 11:35:00,25.99,26.01,25.99,26.0,43800.0,16.2444,16.2569,16.2444,16.2506,43800.0
2011-01-05 11:40:00,26.0,26.0,25.99,25.99,113100.0,16.2506,16.2506,16.2444,16.2444,113100.0
2011-01-05 11:45:00,26.0,26.01,25.99,26.0,90300.0,16.2506,16.2569,16.2444,16.2506,90300.0
2011-01-05 11:50:00,26.01,26.01,25.98,25.99,213400.0,16.2569,16.2569,16.2381,16.2444,213400.0
2011-01-05 11:55:00,25.99,26.0,25.98,25.99,117200.0,16.2444,16.2506,16.2381,16.2444,117200.0
2011-01-05 12:00:00,25.99,25.99,25.98,25.99,58500.0,16.2444,16.2444,16.2381,16.2444,58500.0
2011-01-05 12:05:00,25.99,25.99,25.98,25.99,68800.0,16.2444,16.2444,16.2381,16.2444,68800.0
2011-01-05 12:10:00,25.99,26.0,25.98,25.99,225000.0,16.2444,16.2506,16.2381,16.2444,225000.0
2011-01-05 12:15:00,26.0,26.0,25.97,25.98,234600.0,16.2506,16.2506,16.2319,16.2381,234600.0
2011-01-05 12:20:00,25.97,25.99,25.97,25.98,115900.0,16.2319,16.2444,16.2319,16.2381,115900.0
2011-01-05 12:25:00,25.98,26.0,25.97,26.0,260500.0,16.2381,16.2506,16.2319,16.2506,260500.0
2011-01-05 12:30:00,26.0,26.05,25.98,26.05,159600.0,16.2506,16.2819,16.2381,16.2819,159600.0
2011-01-05 12:35:00,26.05,26.07,26.02,26.02,127600.0,16.2819,16.2944,16.2631,16.2631,127600.0
2011-01-05 12:40:00,26.03,26.04,26.02,26.03,29700.0,16.2694,16.2756,16.2631,16.2694,29700.0
2011-01-05 12:45:00,26.03,26.07,26.03,26.04,144100.0,16.2694,16.2944,16.2694,16.2756,144100.0
2011-01-05 12:50:00,26.04,26.06,26.04,26.05,55400.0,16.2756,16.2881,16.2756,16.2819,55400.0
2011-01-05 12:55:00,26.05,26.06,26.03,26.03,72200.0,16.2819,16.2881,16.2694,16.2694,72200.0
2011-01-05 13:00:00,26.04,26.06,26.03,26.06,83100.0,16.2756,16.2881,16.2694,16.2881,83100.0
2011-01-05 13:05:00,26.05,26.06,26.03,26.05,123500.0,16.2819,16.2881,16.2694,16.2819,123500.0
2011-01-05 13:10:00,26.04,26.05,26.03,26.04,70200.0,16.2756,16.2819,16.2694,16.2756,70200.0
2011-01-05 13:15:00,26.04,26.06,26.03,26.05,132600.0,16.2756,16.2881,16.2694,16.2819,132600.0
2011-01-05 13:20:00,26.06,26.06,26.03,26.03,107600.0,16.2881,16.2881,16.2694,16.2694,107600.0
2011-01-05 13:25:00,26.04,26.04,26.03,26.04,34300.0,16.2756,16.2756,16.2694,16.2756,34300.0
2011-01-05 13:30:00,26.04,26.07,26.03,26.05,161000.0,16.2756,16.2944,16.2694,16.2819,161000.0
2011-01-05 13:35:00,26.06,26.06,26.04,26.04,89200.0,16.2881,16.2881,16.2756,16.2756,89200.0
2011-01-05 13:40:00,26.04,26.04,26.01,26.01,88200.0,16.2756,16.2756,16.2569,16.2569,88200.0
2011-01-05 13:45:00,26.01,26.04,26.01,26.03,59900.0,16.2569,16.2756,16.2569,16.2694,59900.0
2011-01-05 13:50:00,26.04,26.05,26.03,26.03,43600.0,16.2756,16.2819,16.2694,16.2694,43600.0
2011-01-05 13:55:00,26.04,26.06,26.03,26.06,104900.0,16.2756,16.2881,16.2694,16.2881,104900.0
2011-01-05 14:00:00,26.06,26.07,26.05,26.07,44100.0,16.2881,16.2944,16.2819,16.2944,44100.0
2011-01-05 14:05:00,26.06,26.07,26.06,26.06,35200.0,16.2881,16.2944,16.2881,16.2881,35200.0
2011-01-05 14:10:00,26.06,26.07,26.06,26.07,48900.0,16.2881,16.2944,16.2881,16.2944,48900.0
2011-01-05 14:15:00,26.07,26.09,26.06,26.06,166700.0,16.2944,16.3069,16.2881,16.2881,166700.0
2011-01-05 14:20:00,26.06,26.07,26.05,26.05,78000.0,16.2881,16.2944,16.2819,16.2819,78000.0
2011-01-05 14:25:00,26.06,26.06,26.03,26.04,85700.0,16.2881,16.2881,16.2694,16.2756,85700.0
2011-01-05 14:30:00,26.04,26.04,26.02,26.04,189300.0,16.2756,16.2756,16.2631,16.2756,189300.0
2011-01-05 14:35:00,26.04,26.06,26.03,26.06,97700.0,16.2756,16.2881,16.2694,16.2881,97700.0
2011-01-05 14:40:00,26.05,26.07,26.05,26.06,86100.0,16.2819,16.2944,16.2819,16.2881,86100.0
2011-01-05 14:45:00,26.07,26.07,26.06,26.07,45800.0,16.2944,16.2944,16.2881,16.2944,45800.0
2011-01-05 14:50:00,26.07,26.07,26.06,26.07,44800.0,16.2944,16.2944,16.2881,16.2944,44800.0
2011-01-05 14:55:00,26.07,26.08,26.06,26.08,147000.0,16.2944,16.3006,16.2881,16.3006,147000.0
2011-01-05 15:00:00,26.07,26.08,26.03,26.05,226000.0,16.2944,16.3006,16.2694,16.2819,226000.0
2011-01-05 15:05:00,26.05,26.05,26.04,26.05,60200.0,16.2819,16.2819,16.2756,16.2819,60200.0
2011-01-05 15:10:00,26.05,26.08,26.04,26.07,164500.0,16.2819,16.3006,16.2756,16.2944,164500.0
2011-01-05 15:15:00,26.07,26.08,26.06,26.06,127000.0,16.2944,16.3006,16.2881,16.2881,127000.0
2011-01-05 15:20:00,26.07,26.07,26.03,26.04,156800.0,16.2944,16.2944,16.2694,16.2756,156800.0
2011-01-05 15:25:00,26.04,26.05,26.03,26.05,73900.0,16.2756,16.2819,16.2694,16.2819,73900.0
2011-01-05 15:30:00,26.05,26.06,26.04,26.05,181200.0,16.2819,16.2881,16.2756,16.2819,181200.0
2011-01-05 15:35:00,26.05,26.05,26.04,26.04,184000.0,16.2819,16.2819,16.2756,16.2756,184000.0
2011-01-05 15:40:00,26.05,26.05,26.02,26.03,219300.0,16.2819,16.2819,16.2631,16.2694,219300.0
2011-01-05 15:45:00,26.03,26.05,26.02,26.05,248900.0,16.2694,16.2819,16.2631,16.2819,248900.0
2011-01-05 15:50:00,26.05,26.07,26.04,26.07,208000.0,16.2819,16.2944,16.2756,16.2944,208000.0
2011-01-05 15:55:00,26.07,26.08,26.06,26.08,541400.0,16.2944,16.3006,16.2881,16.3006,541400.0
2011-01-06 09:30:00,26.01,26.15,25.99,25.99,360600.0,16.2569,16.3444,16.2444,16.2444,360600.0
2011-01-06 09:35:00,26.01,26.09,25.99,26.08,87600.0,16.2569,16.3069,16.2444,16.3006,87600.0
2011-01-06 09:40:00,26.09,26.12,26.0,26.04,186500.0,16.3069,16.3257,16.2506,16.2756,186500.0
2011-01-06 09:45:00,26.04,26.05,26.03,26.04,81700.0,16.2756,16.2819,16.2694,16.2756,81700.0
2011-01-06 09:50:00,26.05,26.06,26.04,26.04,124100.0,16.2819,16.2881,16.2756,16.2756,124100.0
2011-01-06 09:55:00,26.05,26.07,26.02,26.04,173700.0,16.2819,16.2944,16.2631,16.2756,173700.0
2011-01-06 10:00:00,26.04,26.06,26.04,26.05,159800.0,16.2756,16.2881,16.2756,16.2819,159800.0
2011-01-06 10:05:00,26.05,26.06,26.04,26.05,149800.0,16.2819,16.2881,16.2756,16.2819,149800.0
2011-01-06 10:10:00,26.05,26.07,26.04,26.06,93100.0,16.2819,16.2944,16.2756,16.2881,93100.0
2011-01-06 10:15:00,26.06,26.08,26.06,26.06,470600.0,16.2881,16.3006,16.2881,16.2881,470600.0
2011-01-06 10:20:00,26.06,26.08,26.06,26.07,105100.0,16.2881,16.3006,16.2881,16.2944,105100.0
2011-01-06 10:25:00,26.07,26.08,26.06,26.07,73000.0,16.2944,16.3006,16.2881,16.2944,73000.0
2011-01-06 10:30:00,26.07,26.08,26.04,26.05,145100.0,16.2944,16.3006,16.2756,16.2819,145100.0
2011-01-06 10:35:00,26.04,26.05,26.04,26.04,41500.0,16.2756,16.2819,16.2756,16.2756,41500.0
2011-01-06 10:40:00,26.05,26.05,26.03,26.04,90500.0,16.2819,16.2819,16.2694,16.2756,90500.0
2011-01-06 10:45:00,26.03,26.04,26.01,26.03,120300.0,16.2694,16.2756,16.2569,16.2694,120300.0
2011-01-06 10:50:00,26.03,26.04,26.01,26.02,83800.0,16.2694,16.2756,16.2569,16.2631,83800.0
2011-01-06 10:55:00,26.03,26.04,26.02,26.04,38000.0,16.2694,16.2756,16.2631,16.2756,38000.0
2011-01-06 11:00:00,26.03,26.05,26.02,26.02,108100.0,16.2694,16.2819,16.2631,16.2631,108100.0
2011-01-06 11:05:00,26.03,26.04,25.99,25.99,234800.0,16.2694,16.2756,16.2444,16.2444,234800.0
2011-01-06 11:10:00,26.0,26.03,25.99,26.03,79100.0,16.2506,16.2694,16.2444,16.2694,79100.0
2011-01-06 11:15:00,26.02,26.03,26.01,26.01,73400.0,16.2631,16.2694,16.2569,16.2569,73400.0
2011-01-06 11:20:00,26.01,26.03,26.0,26.0,118600.0,16.2569,16.2694,16.2506,16.2506,118600.0
2011-01-06 11:25:00,26.0,26.01,25.99,26.0,109900.0,16.2506,16.2569,16.2444,16.2506,109900.0
2011-01-06 11:30:00,26.0,26.0,25.99,25.99,60200.0,16.2506,16.2506,16.2444,16.2444,60200.0
2011-01-06 11:35:00,26.0,26.0,25.98,25.98,119400.0,16.2506,16.2506,16.2381,16.2381,119400.0
2011-01-06 11:40:00,25.99,26.0,25.97,25.99,144300.0,16.2444,16.2506,16.2319,16.2444,144300.0
2011-01-06 11:45:00,25.99,25.99,25.96,25.97,175400.0,16.2444,16.2444,16.2256,16.2319,175400.0
2011-01-06 11:50:00,25.98,25.98,25.97,25.97,78500.0,16.2381,16.2381,16.2319,16.2319,78500.0
2011-01-06 11:55:00,25.97,25.98,25.96,25.96,55100.0,16.2319,16.2381,16.2256,16.2256,55100.0
2011-01-06 12:00:00,25.96,25.97,25.95,25.95,120900.0,16.2256,16.2319,16.2194,16.2194,120900.0
2011-01-06 12:05:00,25.96,25.96,25.91,25.91,95000.0,16.2256,16.2256,16.1944,16.1944,95000.0
2011-01-06 12:10:00,25.91,25.92,25.91,25.91,53600.0,16.1944,16.2006,16.1944,16.1944,53600.0
2011-01-06 12:15:00,25.91,25.92,25.9,25.91,111600.0,16.1944,16.2006,16.1881,16.1944,111600.0
2011-01-06 12:20:00,25.92,25.92,25.9,25.9,59200.0,16.2006,16.2006,16.1881,16.1881,59200.0
2011-01-06 12:25:00,25.9,25.91,25.9,25.9,82700.0,16.1881,16.1944,16.1881,16.1881,82700.0
2011-01-06 12:30:00,25.91,25.91,25.9,25.9,26600.0,16.1944,16.1944,16.1881,16.1881,26600.0
2011-01-06 12:35:00,25.91,25.93,25.9,25.93,86500.0,16.1944,16.2069,16.1881,16.2069,86500.0
2011-01-06 12:40:00,25.93,25.97,25.92,25.96,99900.0,16.2069,16.2319,16.2006,16.2256,99900.0
2011-01-06 12:45:00,25.95,25.99,25.95,25.99,82100.0,16.2194,16.2444,16.2194,16.2444,82100.0
2011-01-06 12:50:00,25.99,26.0,25.98,25.99,34400.0,16.2444,16.2506,16.2381,16.2444,34400.0
2011-01-06 12:55:00,25.99,26.0,25.99,25.99,60600.0,16.2444,16.2506,16.2444,16.2444,60600.0
2011-01-06 13:00:00,26.0,26.0,25.98,25.98,146500.0,16.2506,16.2506,16.2381,16.2381,146500.0
2011-01-06 13:05:00,25.99,25.99,25.97,25.99,136400.0,16.2444,16.2444,16.2319,16.2444,136400.0
2011-01-06 13:10:00,25.99,25.99,25.96,25.96,82400.0,16.2444,16.2444,16.2256,16.2256,82400.0
2011-01-06 13:15:00,25.97,25.97,25.96,25.97,35600.0,16.2319,16.2319,16.2256,16.2319,35600.0
2011-01-06 13:20:00,25.97,25.97,25.95,25.95,58800.0,16.2319,16.2319,16.2194,16.2194,58800.0
2011-01-06 13:25:00,25.96,25.96,25.95,25.95,78300.0,16.2256,16.2256,16.2194,16.2194,78300.0
2011-01-06 13:30:00,25.96,25.96,25.94,25.94,123300.0,16.2256,16.2256,16.2131,16.2131,123300.0
2011-01-06 13:35:00,25.94,25.95,25.94,25.94,87100.0,16.2131,16.2194,16.2131,16.2131,87100.0
2011-01-06 13:40:00,25.94,25.96,25.93,25.95,127400.0,16.2131,16.2256,16.2069,16.2194,127400.0
2011-01-06 13:45:00,25.95,25.96,25.94,25.94,56000.0,16.2194,16.2256,16.2131,16.2131,56000.0
2011-01-06 13:50:00,25.94,25.96,25.89,25.92,308600.0,16.2131,16.2256,16.1819,16.2006,308600.0
2011-01-06 13:55:00,25.91,25.92,25.91,25.92,85300.0,16.1944,16.2006,16.1944,16.2006,85300.0
2011-01-06 14:00:00,25.92,25.93,25.91,25.92,166600.0,16.2006,16.2069,16.1944,16.2006,166600.0
2011-01-06 14:05:00,25.91,25.92,25.9,25.9,77500.0,16.1944,16.2006,16.1881,16.1881,77500.0
2011-01-06 14:10:00,25.91,25.91,25.9,25.91,16500.0,16.1944,16.1944,16.1881,16.1944,16500.0
2011-01-06 14:15:00,25.9,25.92,25.9,25.91,119000.0,16.1881,16.2006,16.1881,16.1944,119000.0
2011-01-06 14:20:00,25.92,25.92,25.89,25.9,220500.0,16.2006,16.2006,16.1819,16.1881,220500.0
2011-01-06 14:25:00,25.91,25.91,25.89,25.9,94600.0,16.1944,16.1944,16.1819,16.1881,94600.0
2011-01-06 14:30:00,25.9,25.91,25.9,25.9,27200.0,16.1881,16.1944,16.1881,16.1881,27200.0
2011-01-06 14:35:00,25.9,25.95,25.9,25.93,121200.0,16.1881,16.2194,16.1881,16.2069,121200.0
2011-01-06 14:40:00,25.93,25.94,25.9,25.91,185000.0,16.2069,16.2131,16.1881,16.1944,185000.0
2011-01-06 14:45:00,25.91,25.92,25.9,25.91,140400.0,16.1944,16.2006,16.1881,16.1944,140400.0
2011-01-06 14:50:00,25.91,25.92,25.88,25.88,196200.0,16.1944,16.2006,16.1756,16.1756,196200.0
2011-01-06 14:55:00,25.89,25.89,25.87,25.88,111900.0,16.1819,16.1819,16.1694,16.1756,111900.0
2011-01-06 15:00:00,25.87,25.88,25.84,25.84,342700.0,16.1694,16.1756,16.1506,16.1506,342700.0
2011-01-06 15:05:00,25.85,25.85,25.81,25.81,526500.0,16.1569,16.1569,16.1319,16.1319,526500.0
2011-01-06 15:10:00,25.81,25.83,25.79,25.8,261300.0,16.1319,16.1444,16.1194,16.1256,261300.0
2011-01-06 15:15:00,25.8,25.83,25.8,25.81,155900.0,16.1256,16.1444,16.1256,16.1319,155900.0
2011-01-06 15:20:00,25.82,25.82,25.8,25.8,121200.0,16.1381,16.1381,16.1256,16.1256,121200.0
2011-01-06 15:25:00,25.81,25.81,25.78,25.8,241700.0,16.1319,16.1319,16.1131,16.1256,241700.0
2011-01-06 15:30:00,25.79,25.8,25.79,25.79,112000.0,16.1194,16.1256,16.1194,16.1194,112000.0
2011-01-06 15:35:00,25.8,25.8,25.79,25.8,184800.0,16.1256,16.1256,16.1194,16.1256,184800.0
2011-01-06 15:40:00,25.79,25.83,25.79,25.82,352300.0,16.1194,16.1444,16.1194,16.1381,352300.0
2011-01-06 15:45:00,25.82,25.86,25.82,25.84,401500.0,16.1381,16.1631,16.1381,16.1506,401500.0
2011-01-06 15:50:00,25.84,25.86,25.84,25.85,283000.0,16.1506,16.1631,16.1506,16.1569,283000.0
2011-01-06 15:55:00,25.85,25.86,25.8,25.82,859200.0,16.1569,16.1631,16.1256,16.1381,859200.0
2011-01-07 09:30:00,25.91,25.92,25.81,25.88,229100.0,16.1944,16.2006,16.1319,16.1756,229100.0
2011-01-07 09:35:00,25.89,25.95,25.88,25.95,152300.0,16.1819,16.2194,16.1756,16.2194,152300.0
2011-01-07 09:40:00,25.95,25.96,25.93,25.94,326600.0,16.2194,16.2256,16.2069,16.2131,326600.0
2011-01-07 09:45:00,25.94,25.95,25.87,25.88,255800.0,16.2131,16.2194,16.1694,16.1756,255800.0
2011-01-07 09:50:00,25.88,25.88,25.78,25.78,192300.0,16.1756,16.1756,16.1131,16.1131,192300.0
2011-01-07 09:55:00,25.79,25.79,25.75,25.78,217100.0,16.1194,16.1194,16.0944,16.1131,217100.0
2011-01-07 10:00:00,25.77,25.85,25.77,25.85,182700.0,16.1069,16.1569,16.1069,16.1569,182700.0
2011-01-07 10:05:00,25.84,25.88,25.83,25.85,229300.0,16.1506,16.1756,16.1444,16.1569,229300.0
2011-01-07 10:10:00,25.85,25.86,25.83,25.84,170600.0,16.1569,16.1631,16.1444,16.1506,170600.0
2011-01-07 10:15:00,25.84,25.85,25.83,25.85,152900.0,16.1506,16.1569,16.1444,16.1569,152900.0
2011-01-07 10:20:00,25.85,25.86,25.84,25.85,78400.0,16.1569,16.1631,16.1506,16.1569,78400.0
2011-01-07 10:25:00,25.85,25.86,25.85,25.85,50200.0,16.1569,16.1631,16.1569,16.1569,50200.0
2011-01-07 10:30:00,25.86,25.86,25.84,25.85,111100.0,16.1631,16.1631,16.1506,16.1569,111100.0
2011-01-07 10:35:00,25.85,25.85,25.82,25.82,67800.0,16.1569,16.1569,16.1381,16.1381,67800.0
2011-01-07 10:40:00,25.82,25.84,25.81,25.81,105800.0,16.1381,16.1506,16.1319,16.1319,105800.0
2011-01-07 10:45:00,25.81,25.82,25.77,25.78,133300.0,16.1319,16.1381,16.1069,16.1131,133300.0
2011-01-07 10:50:00,25.79,25.79,25.76,25.77,133400.0,16.1194,16.1194,16.1006,16.1069,133400.0
2011-01-07 10:55:00,25.78,25.8,25.77,25.78,71200.0,16.1131,16.1256,16.1069,16.1131,71200.0
2011-01-07 11:00:00,25.79,25.79,25.78,25.78,83300.0,16.1194,16.1194,16.1131,16.1131,83300.0
2011-01-07 11:05:00,25.78,25.79,25.71,25.72,426500.0,16.1131,16.1194,16.0694,16.0756,426500.0
2011-01-07 11:10:00,25.72,25.78,25.71,25.77,184700.0,16.0756,16.1131,16.0694,16.1069,184700.0
2011-01-07 11:15:00,25.77,25.8,25.77,25.8,70800.0,16.1069,16.1256,16.1069,16.1256,70800.0
2011-01-07 11:20:00,25.8,25.81,25.74,25.75,82500.0,16.1256,16.1319,16.0881,16.0944,82500.0
2011-01-07 11:25:00,25.76,25.8,25.75,25.79,71400.0,16.1006,16.1256,16.0944,16.1194,71400.0
2011-01-07 11:30:00,25.79,25.8,25.75,25.75,171200.0,16.1194,16.1256,16.0944,16.0944,171200.0
2011-01-07 11:35:00,25.75,25.77,25.75,25.77,87300.0,16.0944,16.1069,16.0944,16.1069,87300.0
2011-01-07 11:40:00,25.76,25.8,25.76,25.8,117500.0,16.1006,16.1256,16.1006,16.1256,117500.0
2011-01-07 11:45:00,25.8,25.8,25.79,25.79,29200.0,16.1256,16.1256,16.1194,16.1194,29200.0
2011-01-07 11:50:00,25.79,25.8,25.76,25.78,136400.0,16.1194,16.1256,16.1006,16.1131,136400.0
2011-01-07 11:55:00,25.78,25.78,25.76,25.76,41600.0,16.1131,16.1131,16.1006,16.1006,41600.0
2011-01-07 12:00:00,25.77,25.77,25.76,25.77,56200.0,16.1069,16.1069,16.1006,16.1069,56200.0
2011-01-07 12:05:00,25.77,25.78,25.76,25.78,35300.0,16.1069,16.1131,16.1006,16.1131,35300.0
2011-01-07 12:10:00,25.78,25.78,25.77,25.77,33000.0,16.1131,16.1131,16.1069,16.1069,33000.0
2011-01-07 12:15:00,25.78,25.8,25.77,25.79,82000.0,16.1131,16.1256,16.1069,16.1194,82000.0
2011-01-07 12:20:00,25.78,25.79,25.78,25.78,22000.0,16.1131,16.1194,16.1131,16.1131,22000.0
2011-01-07 12:25:00,25.79,25.79,25.75,25.76,283400.0,16.1194,16.1194,16.0944,16.1006,283400.0
2011-01-07 12:30:00,25.76,25.76,25.74,25.75,97300.0,16.1006,16.1006,16.0881,16.0944,97300.0
2011-01-07 12:35:00,25.75,25.76,25.74,25.76,144400.0,16.0944,16.1006,16.0881,16.1006,144400.0
2011-01-07 12:40:00,25.76,25.77,25.75,25.77,33700.0,16.1006,16.1069,16.0944,16.1069,33700.0
2011-01-07 12:45:00,25.76,25.79,25.76,25.79,71500.0,16.1006,16.1194,16.1006,16.1194,71500.0
2011-01-07 12:50:00,25.78,25.79,25.77,25.77,127700.0,16.1131,16.1194,16.1069,16.1069,127700.0
2011-01-07 12:55:00,25.78,25.8,25.77,25.78,152100.0,16.1131,16.1256,16.1069,16.1131,152100.0
2011-01-07 13:00:00,25.78,25.8,25.77,25.79,218300.0,16.1131,16.1256,16.1069,16.1194,218300.0
2011-01-07 13:05:00,25.78,25.79,25.77,25.78,81000.0,16.1131,16.1194,16.1069,16.1131,81000.0
2011-01-07 13:10:00,25.77,25.78,25.77,25.78,36000.0,16.1069,16.1131,16.1069,16.1131,36000.0
2011-01-07 13:15:00,25.78,25.78,25.77,25.78,95300.0,16.1131,16.1131,16.1069,16.1131,95300.0
2011-01-07 13:20:00,25.78,25.78,25.77,25.78,26800.0,16.1131,16.1131,16.1069,16.1131,26800.0
2011-01-07 13:25:00,25.78,25.78,25.77,25.78,64100.0,16.1131,16.1131,16.1069,16.1131,64100.0
2011-01-07 13:30:00,25.78,25.79,25.77,25.78,78400.0,16.1131,16.1194,16.1069,16.1131,78400.0
2011-01-07 13:35:00,25.79,25.79,25.78,25.78,40700.0,16.1194,16.1194,16.1131,16.1131,40700.0
2011-01-07 13:40:00,25.79,25.79,25.77,25.78,194700.0,16.1194,16.1194,16.1069,16.1131,194700.0
2011-01-07 13:45:00,25.78,25.78,25.76,25.77,112000.0,16.1131,16.1131,16.1006,16.1069,112000.0
2011-01-07 13:50:00,25.77,25.78,25.76,25.77,55400.0,16.1069,16.1131,16.1006,16.1069,55400.0
2011-01-07 13:55:00,25.77,25.78,25.77,25.78,36200.0,16.1069,16.1131,16.1069,16.1131,36200.0
2011-01-07 14:00:00,25.78,25.78,25.77,25.78,123500.0,16.1131,16.1131,16.1069,16.1131,123500.0
2011-01-07 14:05:00,25.78,25.78,25.77,25.78,20700.0,16.1131,16.1131,16.1069,16.1131,20700.0
2011-01-07 14:10:00,25.77,25.78,25.77,25.77,49200.0,16.1069,16.1131,16.1069,16.1069,49200.0
2011-01-07 14:15:00,25.78,25.78,25.77,25.77,43500.0,16.1131,16.1131,16.1069,16.1069,43500.0
2011-01-07 14:20:00,25.78,25.78,25.77,25.78,87200.0,16.1131,16.1131,16.1069,16.1131,87200.0
2011-01-07 14:25:00,25.78,25.78,25.77,25.78,76800.0,16.1131,16.1131,16.1069,16.1131,76800.0
2011-01-07 14:30:00,25.78,25.78,25.77,25.78,31600.0,16.1131,16.1131,16.1069,16.1131,31600.0
2011-01-07 14:35:00,25.77,25.78,25.77,25.77,66400.0,16.1069,16.1131,16.1069,16.1069,66400.0
2011-01-07 14:40:00,25.78,25.78,25.77,25.78,55800.0,16.1131,16.1131,16.1069,16.1131,55800.0
2011-01-07 14:45:00,25.78,25.78,25.77,25.77,40700.0,16.1131,16.1131,16.1069,16.1069,40700.0
2011-01-07 14:50:00,25.77,25.8,25.77,25.78,168400.0,16.1069,16.1256,16.1069,16.1131,168400.0
2011-01-07 14:55:00,25.78,25.81,25.78,25.81,111000.0,16.1131,16.1319,16.1131,16.1319,111000.0
2011-01-07 15:00:00,25.81,25.81,25.79,25.8,192300.0,16.1319,16.1319,16.1194,16.1256,192300.0
2011-01-07 15:05:00,25.79,25.81,25.79,25.79,99000.0,16.1194,16.1319,16.1194,16.1194,99000.0
2011-01-07 15:10:00,25.8,25.8,25.79,25.8,26300.0,16.1256,16.1256,16.1194,16.1256,26300.0
2011-01-07 15:15:00,25.79,25.81,25.79,25.8,106400.0,16.1194,16.1319,16.1194,16.1256,106400.0
2011-01-07 15:20:00,25.81,25.82,25.8,25.81,153300.0,16.1319,16.1381,16.1256,16.1319,153300.0
2011-01-07 15:25:00,25.8,25.82,25.8,25.81,173100.0,16.1256,16.1381,16.1256,16.1319,173100.0
2011-01-07 15:30:00,25.81,25.82,25.8,25.82,180000.0,16.1319,16.1381,16.1256,16.1381,180000.0
2011-01-07 15:35:00,25.82,25.82,25.8,25.81,278900.0,16.1381,16.1381,16.1256,16.1319,278900.0
2011-01-07 15:40:00,25.81,25.84,25.81,25.82,157600.0,16.1319,16.1506,16.1319,16.1381,157600.0
2011-01-07 15:45:00,25.83,25.84,25.82,25.84,149000.0,16.1444,16.1506,16.1381,16.1506,149000.0
2011-01-07 15:50:00,25.83,25.86,25.83,25.85,266700.0,16.1444,16.1631,16.1444,16.1569,266700.0
2011-01-07 15:55:00,25.85,25.86,25.8,25.81,623300.0,16.1569,16.1631,16.1256,16.1319,623300.0
2011-01-10 09:30:00,25.7,25.73,25.66,25.73,226000.0,16.0631,16.0819,16.0381,16.0819,226000.0
2011-01-10 09:35:00,25.73,25.82,25.72,25.79,162700.0,16.0819,16.1381,16.0756,16.1194,162700.0
2011-01-10 09:40:00,25.79,25.81,25.7,25.71,161000.0,16.1194,16.1319,16.0631,16.0694,161000.0
2011-01-10 09:45:00,25.71,25.76,25.7,25.71,79300.0,16.0694,16.1006,16.0631,16.0694,79300.0
2011-01-10 09:50:00,25.71,25.77,25.71,25.76,96100.0,16.0694,16.1069,16.0694,16.1006,96100.0
2011-01-10 09:55:00,25.76,25.77,25.75,25.76,82200.0,16.1006,16.1069,16.0944,16.1006,82200.0
2011-01-10 10:00:00,25.77,25.77,25.73,25.74,74000.0,16.1069,16.1069,16.0819,16.0881,74000.0
2011-01-10 10:05:00,25.74,25.75,25.71,25.72,73700.0,16.0881,16.0944,16.0694,16.0756,73700.0
2011-01-10 10:10:00,25.72,25.74,25.71,25.73,172100.0,16.0756,16.0881,16.0694,16.0819,172100.0
2011-01-10 10:15:00,25.73,25.76,25.72,25.74,95200.0,16.0819,16.1006,16.0756,16.0881,95200.0
2011-01-10 10:20:00,25.73,25.76,25.72,25.76,122800.0,16.0819,16.1006,16.0756,16.1006,122800.0
2011-01-10 10:25:00,25.76,25.76,25.74,25.74,65300.0,16.1006,16.1006,16.0881,16.0881,65300.0
2011-01-10 10:30:00,25.75,25.79,25.75,25.78,65600.0,16.0944,16.1194,16.0944,16.1131,65600.0
2011-01-10 10:35:00,25.78,25.79,25.75,25.77,82500.0,16.1131,16.1194,16.0944,16.1069,82500.0
2011-01-10 10:40:00,25.76,25.78,25.76,25.78,52800.0,16.1006,16.1131,16.1006,16.1131,52800.0
2011-01-10 10:45:00,25.78,25.8,25.77,25.8,123000.0,16.1131,16.1256,16.1069,16.1256,123000.0
2011-01-10 10:50:00,25.79,25.8,25.78,25.8,36500.0,16.1194,16.1256,16.1131,16.1256,36500.0
2011-01-10 10:55:00,25.8,25.8,25.78,25.79,230600.0,16.1256,16.1256,16.1131,16.1194,230600.0
2011-01-10 11:00:00,25.8,25.8,25.79,25.79,58800.0,16.1256,16.1256,16.1194,16.1194,58800.0
2011-01-10 11:05:00,25.8,25.8,25.79,25.8,73100.0,16.1256,16.1256,16.1194,16.1256,73100.0
2011-01-10 11:10:00,25.8,25.8,25.79,25.79,66000.0,16.1256,16.1256,16.1194,16.1194,66000.0
2011-01-10 11:15:00,25.8,25.8,25.79,25.79,78600.0,16.1256,16.1256,16.1194,16.1194,78600.0
2011-01-10 11:20:00,25.8,25.8,25.79,25.79,51400.0,16.1256,16.1256,16.1194,16.1194,51400.0
2011-01-10 11:25:00,25.8,25.8,25.79,25.79,53000.0,16.1256,16.1256,16.1194,16.1194,53000.0
2011-01-10 11:30:00,25.8,25.8,25.77,25.78,125900.0,16.1256,16.1256,16.1069,16.1131,125900.0
2011-01-10 11:35:00,25.78,25.8,25.78,25.78,56100.0,16.1131,16.1256,16.1131,16.1131,56100.0
2011-01-10 11:40:00,25.79,25.8,25.78,25.78,73900.0,16.1194,16.1256,16.1131,16.1131,73900.0
2011-01-10 11:45:00,25.79,25.8,25.77,25.78,88500.0,16.1194,16.1256,16.1069,16.1131,88500.0
2011-01-10 11:50:00,25.79,25.79,25.77,25.78,136700.0,16.1194,16.1194,16.1069,16.1131,136700.0
2011-01-10 11:55:00,25.78,25.78,25.76,25.76,109100.0,16.1131,16.1131,16.1006,16.1006,109100.0
2011-01-10 12:00:00,25.76,25.77,25.74,25.75,292900.0,16.1006,16.1069,16.0881,16.0944,292900.0
2011-01-10 12:05:00,25.75,25.76,25.73,25.74,70400.0,16.0944,16.1006,16.0819,16.0881,70400.0
2011-01-10 12:10:00,25.74,25.76,25.73,25.75,303000.0,16.0881,16.1006,16.0819,16.0944,303000.0
2011-01-10 12:15:00,25.75,25.77,25.74,25.76,36400.0,16.0944,16.1069,16.0881,16.1006,36400.0
2011-01-10 12:20:00,25.76,25.79,25.76,25.78,60000.0,16.1006,16.1194,16.1006,16.1131,60000.0
2011-01-10 12:25:00,25.79,25.8,25.78,25.78,295600.0,16.1194,16.1256,16.1131,16.1131,295600.0
2011-01-10 12:30:00,25.78,25.79,25.77,25.77,70100.0,16.1131,16.1194,16.1069,16.1069,70100.0
2011-01-10 12:35:00,25.77,25.78,25.76,25.76,50700.0,16.1069,16.1131,16.1006,16.1006,50700.0
2011-01-10 12:40:00,25.76,25.79,25.76,25.79,78900.0,16.1006,16.1194,16.1006,16.1194,78900.0
2011-01-10 12:45:00,25.79,25.79,25.78,25.79,28800.0,16.1194,16.1194,16.1131,16.1194,28800.0
2011-01-10 12:50:00,25.78,25.79,25.77,25.78,48800.0,16.1131,16.1194,16.1069,16.1131,48800.0
2011-01-10 12:55:00,25.77,25.78,25.75,25.75,88600.0,16.1069,16.1131,16.0944,16.0944,88600.0
2011-01-10 13:00:00,25.75,25.76,25.75,25.76,29700.0,16.0944,16.1006,16.0944,16.1006,29700.0
2011-01-10 13:05:00,25.75,25.76,25.71,25.71,129400.0,16.0944,16.1006,16.0694,16.0694,129400.0
2011-01-10 13:10:00,25.72,25.74,25.71,25.74,99000.0,16.0756,16.0881,16.0694,16.0881,99000.0
2011-01-10 13:15:00,25.74,25.75,25.74,25.75,41200.0,16.0881,16.0944,16.0881,16.0944,41200.0
2011-01-10 13:20:00,25.75,25.75,25.72,25.72,80200.0,16.0944,16.0944,16.0756,16.0756,80200.0
2011-01-10 13:25:00,25.72,25.73,25.71,25.72,103400.0,16.0756,16.0819,16.0694,16.0756,103400.0
2011-01-10 13:30:00,25.73,25.75,25.7,25.71,183400.0,16.0819,16.0944,16.0631,16.0694,183400.0
2011-01-10 13:35:00,25.7,25.72,25.69,25.72,95900.0,16.0631,16.0756,16.0569,16.0756,95900.0
2011-01-10 13:40:00,25.71,25.73,25.71,25.72,27500.0,16.0694,16.0819,16.0694,16.0756,27500.0
2011-01-10 13:45:00,25.73,25.73,25.72,25.73,23800.0,16.0819,16.0819,16.0756,16.0819,23800.0
2011-01-10 13:50:00,25.73,25.73,25.72,25.72,56400.0,16.0819,16.0819,16.0756,16.0756,56400.0
2011-01-10 13:55:00,25.73,25.73,25.72,25.73,55400.0,16.0819,16.0819,16.0756,16.0819,55400.0
2011-01-10 14:00:00,25.73,25.73,25.72,25.73,55300.0,16.0819,16.0819,16.0756,16.0819,55300.0
2011-01-10 14:05:00,25.73,25.73,25.71,25.72,173400.0,16.0819,16.0819,16.0694,16.0756,173400.0
2011-01-10 14:10:00,25.72,25.73,25.72,25.72,21500.0,16.0756,16.0819,16.0756,16.0756,21500.0
2011-01-10 14:15:00,25.73,25.73,25.72,25.73,19500.0,16.0819,16.0819,16.0756,16.0819,19500.0
2011-01-10 14:20:00,25.73,25.73,25.72,25.73,24700.0,16.0819,16.0819,16.0756,16.0819,24700.0
2011-01-10 14:25:00,25.73,25.73,25.72,25.73,27900.0,16.0819,16.0819,16.0756,16.0819,27900.0
2011-01-10 14:30:00,25.73,25.73,25.72,25.73,38300.0,16.0819,16.0819,16.0756,16.0819,38300.0
2011-01-10 14:35:00,25.72,25.73,25.71,25.71,106900.0,16.0756,16.0819,16.0694,16.0694,106900.0
2011-01-10 14:40:00,25.72,25.72,25.69,25.69,87500.0,16.0756,16.0756,16.0569,16.0569,87500.0
2011-01-10 14:45:00,25.69,25.7,25.69,25.7,37300.0,16.0569,16.0631,16.0569,16.0631,37300.0
2011-01-10 14:50:00,25.7,25.71,25.69,25.7,78500.0,16.0631,16.0694,16.0569,16.0631,78500.0
2011-01-10 14:55:00,25.7,25.71,25.69,25.7,137500.0,16.0631,16.0694,16.0569,16.0631,137500.0
2011-01-10 15:00:00,25.7,25.71,25.7,25.71,54000.0,16.0631,16.0694,16.0631,16.0694,54000.0
2011-01-10 15:05:00,25.71,25.74,25.7,25.74,75600.0,16.0694,16.0881,16.0631,16.0881,75600.0
2011-01-10 15:10:00,25.74,25.74,25.72,25.73,99500.0,16.0881,16.0881,16.0756,16.0819,99500.0
2011-01-10 15:15:00,25.73,25.73,25.72,25.73,27000.0,16.0819,16.0819,16.0756,16.0819,27000.0
2011-01-10 15:20:00,25.73,25.74,25.72,25.73,76500.0,16.0819,16.0881,16.0756,16.0819,76500.0
2011-01-10 15:25:00,25.74,25.74,25.68,25.71,520200.0,16.0881,16.0881,16.0506,16.0694,520200.0
2011-01-10 15:30:00,25.71,25.71,25.7,25.7,62900.0,16.0694,16.0694,16.0631,16.0631,62900.0
2011-01-10 15:35:00,25.7,25.74,25.7,25.74,101400.0,16.0631,16.0881,16.0631,16.0881,101400.0
2011-01-10 15:40:00,25.74,25.74,25.73,25.74,83200.0,16.0881,16.0881,16.0819,16.0881,83200.0
2011-01-10 15:45:00,25.74,25.74,25.73,25.74,207100.0,16.0881,16.0881,16.0819,16.0881,207100.0
2011-01-10 15:50:00,25.74,25.76,25.73,25.75,191900.0,16.0881,16.1006,16.0819,16.0944,191900.0
2011-01-10 15:55:00,25.75,25.75,25.72,25.75,624100.0,16.0944,16.0944,16.0756,16.0944,624100.0
2011-01-11 09:30:00,25.75,25.76,25.64,25.7,273800.0,16.0944,16.1006,16.0256,16.0631,273800.0
2011-01-11 09:35:00,25.71,25.71,25.64,25.66,215600.0,16.0694,16.0694,16.0256,16.0381,215600.0
2011-01-11 09:40:00,25.66,25.66,25.63,25.65,99100.0,16.0381,16.0381,16.0194,16.0319,99100.0
2011-01-11 09:45:00,25.65,25.68,25.64,25.64,135600.0,16.0319,16.0506,16.0256,16.0256,135600.0
2011-01-11 09:50:00,25.64,25.66,25.62,25.64,109000.0,16.0256,16.0381,16.0131,16.0256,109000.0
2011-01-11 09:55:00,25.64,25.67,25.63,25.66,116600.0,16.0256,16.0444,16.0194,16.0381,116600.0
2011-01-11 10:00:00,25.66,25.68,25.65,25.68,40300.0,16.0381,16.0506,16.0319,16.0506,40300.0
2011-01-11 10:05:00,25.67,25.71,25.67,25.71,52000.0,16.0444,16.0694,16.0444,16.0694,52000.0
2011-01-11 10:10:00,25.71,25.73,25.69,25.73,97400.0,16.0694,16.0819,16.0569,16.0819,97400.0
2011-01-11 10:15:00,25.73,25.73,25.71,25.73,31400.0,16.0819,16.0819,16.0694,16.0819,31400.0
2011-01-11 10:20:00,25.73,25.73,25.72,25.73,59100.0,16.0819,16.0819,16.0756,16.0819,59100.0
2011-01-11 10:25:00,25.72,25.73,25.69,25.69,105000.0,16.0756,16.0819,16.0569,16.0569,105000.0
2011-01-11 10:30:00,25.69,25.7,25.68,25.69,97500.0,16.0569,16.0631,16.0506,16.0569,97500.0
2011-01-11 10:35:00,25.68,25.7,25.68,25.69,161500.0,16.0506,16.0631,16.0506,16.0569,161500.0
2011-01-11 10:40:00,25.69,25.7,25.66,25.67,129800.0,16.0569,16.0631,16.0381,16.0444,129800.0
2011-01-11 10:45:00,25.67,25.67,25.63,25.64,143900.0,16.0444,16.0444,16.0194,16.0256,143900.0
2011-01-11 10:50:00,25.63,25.64,25.63,25.64,64600.0,16.0194,16.0256,16.0194,16.0256,64600.0
2011-01-11 10:55:00,25.64,25.64,25.6,25.62,257600.0,16.0256,16.0256,16.0006,16.0131,257600.0
2011-01-11 11:00:00,25.62,25.65,25.6,25.64,123500.0,16.0131,16.0319,16.0006,16.0256,123500.0
2011-01-11 11:05:00,25.65,25.67,25.64,25.65,181100.0,16.0319,16.0444,16.0256,16.0319,181100.0
2011-01-11 11:10:00,25.65,25.66,25.62,25.62,183000.0,16.0319,16.0381,16.0131,16.0131,183000.0
2011-01-11 11:15:00,25.62,25.63,25.56,25.56,270800.0,16.0131,16.0194,15.9756,15.9756,270800.0
2011-01-11 11:20:00,25.57,25.61,25.56,25.61,52300.0,15.9819,16.0069,15.9756,16.0069,52300.0
2011-01-11 11:25:00,25.6,25.64,25.59,25.62,246600.0,16.0006,16.0256,15.9944,16.0131,246600.0
2011-01-11 11:30:00,25.62,25.62,25.58,25.6,93600.0,16.0131,16.0131,15.9881,16.0006,93600.0
2011-01-11 11:35:00,25.6,25.6,25.58,25.58,51000.0,16.0006,16.0006,15.9881,15.9881,51000.0
2011-01-11 11:40:00,25.59,25.59,25.55,25.55,126200.0,15.9944,15.9944,15.9694,15.9694,126200.0
2011-01-11 11:45:00,25.56,25.56,25.52,25.53,166600.0,15.9756,15.9756,15.9506,15.9569,166600.0
2011-01-11 11:50:00,25.53,25.56,25.52,25.55,353800.0,15.9569,15.9756,15.9506,15.9694,353800.0
2011-01-11 11:55:00,25.56,25.58,25.55,25.58,126600.0,15.9756,15.9881,15.9694,15.9881,126600.0
2011-01-11 12:00:00,25.58,25.58,25.55,25.55,160500.0,15.9881,15.9881,15.9694,15.9694,160500.0
2011-01-11 12:05:00,25.56,25.57,25.54,25.56,123900.0,15.9756,15.9819,15.9631,15.9756,123900.0
2011-01-11 12:10:00,25.56,25.56,25.54,25.56,122800.0,15.9756,15.9756,15.9631,15.9756,122800.0
2011-01-11 12:15:00,25.56,25.58,25.55,25.57,79100.0,15.9756,15.9881,15.9694,15.9819,79100.0
2011-01-11 12:20:00,25.58,25.59,25.56,25.56,94800.0,15.9881,15.9944,15.9756,15.9756,94800.0
2011-01-11 12:25:00,25.56,25.57,25.54,25.55,125700.0,15.9756,15.9819,15.9631,15.9694,125700.0
2011-01-11 12:30:00,25.55,25.56,25.54,25.56,436900.0,15.9694,15.9756,15.9631,15.9756,436900.0
2011-01-11 12:35:00,25.56,25.57,25.54,25.55,183500.0,15.9756,15.9819,15.9631,15.9694,183500.0
2011-01-11 12:40:00,25.55,25.56,25.54,25.54,74700.0,15.9694,15.9756,15.9631,15.9631,74700.0
2011-01-11 12:45:00,25.55,25.56,25.54,25.55,81700.0,15.9694,15.9756,15.9631,15.9694,81700.0
2011-01-11 12:50:00,25.55,25.56,25.55,25.55,19600.0,15.9694,15.9756,15.9694,15.9694,19600.0
2011-01-11 12:55:00,25.56,25.56,25.53,25.53,93400.0,15.9756,15.9756,15.9569,15.9569,93400.0
2011-01-11 13:00:00,25.54,25.54,25.53,25.53,37500.0,15.9631,15.9631,15.9569,15.9569,37500.0
2011-01-11 13:05:00,25.54,25.54,25.47,25.47,521300.0,15.9631,15.9631,15.9194,15.9194,521300.0
2011-01-11 13:10:00,25.48,25.5,25.45,25.48,126200.0,15.9256,15.9381,15.9069,15.9256,126200.0
2011-01-11 13:15:00,25.48,25.51,25.47,25.5,82500.0,15.9256,15.9444,15.9194,15.9381,82500.0
2011-01-11 13:20:00,25.51,25.53,25.5,25.53,32900.0,15.9444,15.9569,15.9381,15.9569,32900.0
2011-01-11 13:25:00,25.53,25.53,25.52,25.52,23200.0,15.9569,15.9569,15.9506,15.9506,23200.0
2011-01-11 13:30:00,25.52,25.53,25.52,25.53,33900.0,15.9506,15.9569,15.9506,15.9569,33900.0
2011-01-11 13:35:00,25.53,25.54,25.52,25.53,61600.0,15.9569,15.9631,15.9506,15.9569,61600.0
2011-01-11 13:40:00,25.53,25.54,25.51,25.52,74700.0,15.9569,15.9631,15.9444,15.9506,74700.0
2011-01-11 13:45:00,25.51,25.53,25.51,25.52,49200.0,15.9444,15.9569,15.9444,15.9506,49200.0
2011-01-11 13:50:00,25.52,25.54,25.52,25.53,61100.0,15.9506,15.9631,15.9506,15.9569,61100.0
2011-01-11 13:55:00,25.54,25.54,25.53,25.54,27600.0,15.9631,15.9631,15.9569,15.9631,27600.0
2011-01-11 14:00:00,25.53,25.55,25.53,25.54,100200.0,15.9569,15.9694,15.9569,15.9631,100200.0
2011-01-11 14:05:00,25.54,25.55,25.52,25.53,173600.0,15.9631,15.9694,15.9506,15.9569,173600.0
2011-01-11 14:10:00,25.54,25.55,25.53,25.55,95600.0,15.9631,15.9694,15.9569,15.9694,95600.0
2011-01-11 14:15:00,25.54,25.57,25.54,25.57,364400.0,15.9631,15.9819,15.9631,15.9819,364400.0
2011-01-11 14:20:00,25.57,25.59,25.56,25.58,217900.0,15.9819,15.9944,15.9756,15.9881,217900.0
2011-01-11 14:25:00,25.58,25.62,25.58,25.62,77600.0,15.9881,16.0131,15.9881,16.0131,77600.0
2011-01-11 14:30:00,25.61,25.66,25.6,25.62,238000.0,16.0069,16.0381,16.0006,16.0131,238000.0
2011-01-11 14:35:00,25.63,25.65,25.62,25.63,105900.0,16.0194,16.0319,16.0131,16.0194,105900.0
2011-01-11 14:40:00,25.63,25.64,25.61,25.64,77600.0,16.0194,16.0256,16.0069,16.0256,77600.0
2011-01-11 14:45:00,25.63,25.63,25.6,25.6,84500.0,16.0194,16.0194,16.0006,16.0006,84500.0
2011-01-11 14:50:00,25.61,25.62,25.6,25.6,44800.0,16.0069,16.0131,16.0006,16.0006,44800.0
2011-01-11 14:55:00,25.62,25.63,25.6,25.61,65800.0,16.0131,16.0194,16.0006,16.0069,65800.0
2011-01-11 15:00:00,25.61,25.62,25.6,25.6,217300.0,16.0069,16.0131,16.0006,16.0006,217300.0
2011-01-11 15:05:00,25.61,25.61,25.6,25.6,25800.0,16.0069,16.0069,16.0006,16.0006,25800.0
2011-01-11 15:10:00,25.61,25.63,25.6,25.62,59300.0,16.0069,16.0194,16.0006,16.0131,59300.0
2011-01-11 15:15:00,25.62,25.63,25.62,25.62,46300.0,16.0131,16.0194,16.0131,16.0131,46300.0
2011-01-11 15:20:00,25.63,25.63,25.61,25.62,52400.0,16.0194,16.0194,16.0069,16.0131,52400.0
2011-01-11 15:25:00,25.62,25.62,25.58,25.58,115400.0,16.0131,16.0131,15.9881,15.9881,115400.0
2011-01-11 15:30:00,25.58,25.59,25.58,25.58,63300.0,15.9881,15.9944,15.9881,15.9881,63300.0
2011-01-11 15:35:00,25.59,25.59,25.58,25.58,42100.0,15.9944,15.9944,15.9881,15.9881,42100.0
2011-01-11 15:40:00,25.59,25.62,25.58,25.61,173500.0,15.9944,16.0131,15.9881,16.0069,173500.0
2011-01-11 15:45:00,25.61,25.62,25.6,25.62,107500.0,16.0069,16.0131,16.0006,16.0131,107500.0
2011-01-11 15:50:00,25.62,25.63,25.61,25.61,190500.0,16.0131,16.0194,16.0069,16.0069,190500.0
2011-01-11 15:55:00,25.62,25.62,25.59,25.59,457400.0,16.0131,16.0131,15.9944,15.9944,457400.0
2011-01-12 09:30:00,25.7,25.76,25.63,25.68,149000.0,16.0631,16.1006,16.0194,16.0506,149000.0
2011-01-12 09:35:00,25.7,25.77,25.69,25.76,141200.0,16.0631,16.1069,16.0569,16.1006,141200.0
2011-01-12 09:40:00,25.76,25.8,25.72,25.78,107300.0,16.1006,16.1256,16.0756,16.1131,107300.0
2011-01-12 09:45:00,25.77,25.78,25.73,25.74,39900.0,16.1069,16.1131,16.0819,16.0881,39900.0
2011-01-12 09:50:00,25.74,25.79,25.72,25.78,68600.0,16.0881,16.1194,16.0756,16.1131,68600.0
2011-01-12 09:55:00,25.78,25.8,25.78,25.79,103400.0,16.1131,16.1256,16.1131,16.1194,103400.0
2011-01-12 10:00:00,25.79,25.83,25.78,25.8,162600.0,16.1194,16.1444,16.1131,16.1256,162600.0
2011-01-12 10:05:00,25.81,25.82,25.78,25.79,97000.0,16.1319,16.1381,16.1131,16.1194,97000.0
2011-01-12 10:10:00,25.79,25.8,25.73,25.74,72300.0,16.1194,16.1256,16.0819,16.0881,72300.0
2011-01-12 10:15:00,25.74,25.78,25.7,25.78,302800.0,16.0881,16.1131,16.0631,16.1131,302800.0
2011-01-12 10:20:00,25.79,25.87,25.79,25.87,237800.0,16.1194,16.1694,16.1194,16.1694,237800.0
2011-01-12 10:25:00,25.87,25.9,25.86,25.89,102000.0,16.1694,16.1881,16.1631,16.1819,102000.0
2011-01-12 10:30:00,25.89,25.89,25.83,25.84,68000.0,16.1819,16.1819,16.1444,16.1506,68000.0
2011-01-12 10:35:00,25.84,25.85,25.79,25.8,68600.0,16.1506,16.1569,16.1194,16.1256,68600.0
2011-01-12 10:40:00,25.79,25.81,25.78,25.81,79000.0,16.1194,16.1319,16.1131,16.1319,79000.0
2011-01-12 10:45:00,25.82,25.82,25.81,25.82,28500.0,16.1381,16.1381,16.1319,16.1381,28500.0
2011-01-12 10:50:00,25.82,25.82,25.79,25.79,109700.0,16.1381,16.1381,16.1194,16.1194,109700.0
2011-01-12 10:55:00,25.8,25.81,25.77,25.78,188400.0,16.1256,16.1319,16.1069,16.1131,188400.0
2011-01-12 11:00:00,25.78,25.82,25.74,25.81,235700.0,16.1131,16.1381,16.0881,16.1319,235700.0
2011-01-12 11:05:00,25.81,25.87,25.81,25.85,64700.0,16.1319,16.1694,16.1319,16.1569,64700.0
2011-01-12 11:10:00,25.85,25.86,25.84,25.84,29100.0,16.1569,16.1631,16.1506,16.1506,29100.0
2011-01-12 11:15:00,25.84,25.87,25.84,25.85,70900.0,16.1506,16.1694,16.1506,16.1569,70900.0
2011-01-12 11:20:00,25.85,25.87,25.85,25.86,35000.0,16.1569,16.1694,16.1569,16.1631,35000.0
2011-01-12 11:25:00,25.86,25.89,25.86,25.88,62600.0,16.1631,16.1819,16.1631,16.1756,62600.0
2011-01-12 11:30:00,25.87,25.88,25.85,25.85,40600.0,16.1694,16.1756,16.1569,16.1569,40600.0
2011-01-12 11:35:00,25.85,25.86,25.83,25.84,72600.0,16.1569,16.1631,16.1444,16.1506,72600.0
2011-01-12 11:40:00,25.84,25.9,25.84,25.9,288700.0,16.1506,16.1881,16.1506,16.1881,288700.0
2011-01-12 11:45:00,25.9,25.91,25.89,25.91,61400.0,16.1881,16.1944,16.1819,16.1944,61400.0
2011-01-12 11:50:00,25.9,25.91,25.9,25.91,20600.0,16.1881,16.1944,16.1881,16.1944,20600.0
2011-01-12 11:55:00,25.91,25.91,25.9,25.9,26300.0,16.1944,16.1944,16.1881,16.1881,26300.0
2011-01-12 12:00:00,25.91,25.91,25.9,25.91,16300.0,16.1944,16.1944,16.1881,16.1944,16300.0
2011-01-12 12:05:00,25.91,25.91,25.87,25.88,133700.0,16.1944,16.1944,16.1694,16.1756,133700.0
2011-01-12 12:10:00,25.88,25.9,25.87,25.9,93300.0,16.1756,16.1881,16.1694,16.1881,93300.0
2011-01-12 12:15:00,25.9,25.9,25.89,25.9,41300.0,16.1881,16.1881,16.1819,16.1881,41300.0
2011-01-12 12:20:00,25.9,25.9,25.88,25.88,21700.0,16.1881,16.1881,16.1756,16.1756,21700.0
2011-01-12 12:25:00,25.89,25.91,25.88,25.91,69100.0,16.1819,16.1944,16.1756,16.1944,69100.0
2011-01-12 12:30:00,25.91,25.94,25.91,25.93,125500.0,16.1944,16.2131,16.1944,16.2069,125500.0
2011-01-12 12:35:00,25.93,25.94,25.92,25.93,68600.0,16.2069,16.2131,16.2006,16.2069,68600.0
2011-01-12 12:40:00,25.94,25.94,25.92,25.92,51800.0,16.2131,16.2131,16.2006,16.2006,51800.0
2011-01-12 12:45:00,25.92,25.92,25.9,25.92,59700.0,16.2006,16.2006,16.1881,16.2006,59700.0
2011-01-12 12:50:00,25.91,25.92,25.87,25.87,72400.0,16.1944,16.2006,16.1694,16.1694,72400.0
2011-01-12 12:55:00,25.87,25.87,25.86,25.86,24300.0,16.1694,16.1694,16.1631,16.1631,24300.0
2011-01-12 13:00:00,25.86,25.87,25.86,25.86,23300.0,16.1631,16.1694,16.1631,16.1631,23300.0
2011-01-12 13:05:00,25.87,25.87,25.86,25.87,26600.0,16.1694,16.1694,16.1631,16.1694,26600.0
2011-01-12 13:10:00,25.87,25.87,25.86,25.86,23000.0,16.1694,16.1694,16.1631,16.1631,23000.0
2011-01-12 13:15:00,25.87,25.87,25.86,25.86,11500.0,16.1694,16.1694,16.1631,16.1631,11500.0
2011-01-12 13:20:00,25.86,25.91,25.86,25.91,134200.0,16.1631,16.1944,16.1631,16.1944,134200.0
2011-01-12 13:25:00,25.91,25.91,25.9,25.91,71300.0,16.1944,16.1944,16.1881,16.1944,71300.0
2011-01-12 13:30:00,25.91,25.92,25.9,25.92,50300.0,16.1944,16.2006,16.1881,16.2006,50300.0
2011-01-12 13:35:00,25.92,25.92,25.91,25.92,31100.0,16.2006,16.2006,16.1944,16.2006,31100.0
2011-01-12 13:40:00,25.92,25.92,25.91,25.91,17900.0,16.2006,16.2006,16.1944,16.1944,17900.0
2011-01-12 13:45:00,25.92,25.92,25.9,25.9,39700.0,16.2006,16.2006,16.1881,16.1881,39700.0
2011-01-12 13:50:00,25.91,25.91,25.9,25.9,18800.0,16.1944,16.1944,16.1881,16.1881,18800.0
2011-01-12 13:55:00,25.91,25.91,25.9,25.91,15100.0,16.1944,16.1944,16.1881,16.1944,15100.0
2011-01-12 14:00:00,25.9,25.92,25.89,25.92,234700.0,16.1881,16.2006,16.1819,16.2006,234700.0
2011-01-12 14:05:00,25.91,25.92,25.89,25.9,87100.0,16.1944,16.2006,16.1819,16.1881,87100.0
2011-01-12 14:10:00,25.9,25.91,25.9,25.91,19400.0,16.1881,16.1944,16.1881,16.1944,19400.0
2011-01-12 14:15:00,25.9,25.91,25.9,25.9,63400.0,16.1881,16.1944,16.1881,16.1881,63400.0
2011-01-12 14:20:00,25.91,25.91,25.9,25.91,28800.0,16.1944,16.1944,16.1881,16.1944,28800.0
2011-01-12 14:25:00,25.9,25.91,25.9,25.9,58000.0,16.1881,16.1944,16.1881,16.1881,58000.0
2011-01-12 14:30:00,25.91,25.91,25.89,25.9,54000.0,16.1944,16.1944,16.1819,16.1881,54000.0
2011-01-12 14:35:00,25.9,25.9,25.89,25.89,55700.0,16.1881,16.1881,16.1819,16.1819,55700.0
2011-01-12 14:40:00,25.89,25.9,25.89,25.9,59100.0,16.1819,16.1881,16.1819,16.1881,59100.0
2011-01-12 14:45:00,25.9,25.92,25.89,25.91,133000.0,16.1881,16.2006,16.1819,16.1944,133000.0
2011-01-12 14:50:00,25.9,25.91,25.9,25.91,51200.0,16.1881,16.1944,16.1881,16.1944,51200.0
2011-01-12 14:55:00,25.91,25.91,25.89,25.91,85200.0,16.1944,16.1944,16.1819,16.1944,85200.0
2011-01-12 15:00:00,25.91,25.91,25.9,25.9,48800.0,16.1944,16.1944,16.1881,16.1881,48800.0
2011-01-12 15:05:00,25.91,25.91,25.88,25.89,120400.0,16.1944,16.1944,16.1756,16.1819,120400.0
2011-01-12 15:10:00,25.88,25.89,25.87,25.87,85900.0,16.1756,16.1819,16.1694,16.1694,85900.0
2011-01-12 15:15:00,25.87,25.89,25.87,25.88,150500.0,16.1694,16.1819,16.1694,16.1756,150500.0
2011-01-12 15:20:00,25.89,25.89,25.88,25.89,108400.0,16.1819,16.1819,16.1756,16.1819,108400.0
2011-01-12 15:25:00,25.89,25.89,25.87,25.88,103900.0,16.1819,16.1819,16.1694,16.1756,103900.0
2011-01-12 15:30:00,25.88,25.89,25.87,25.89,117300.0,16.1756,16.1819,16.1694,16.1819,117300.0
2011-01-12 15:35:00,25.89,25.9,25.87,25.88,151600.0,16.1819,16.1881,16.1694,16.1756,151600.0
2011-01-12 15:40:00,25.87,25.88,25.86,25.87,166400.0,16.1694,16.1756,16.1631,16.1694,166400.0
2011-01-12 15:45:00,25.87,25.87,25.84,25.85,172500.0,16.1694,16.1694,16.1506,16.1569,172500.0
2011-01-12 15:50:00,25.84,25.88,25.84,25.88,384200.0,16.1506,16.1756,16.1506,16.1756,384200.0
2011-01-12 15:55:00,25.88,25.95,25.87,25.94,1241600.0,16.1756,16.2194,16.1694,16.2131,1241600.0
2011-01-13 09:30:00,25.89,25.94,25.81,25.81,144300.0,16.1819,16.2131,16.1319,16.1319,144300.0
2011-01-13 09:35:00,25.81,25.88,25.8,25.87,82600.0,16.1319,16.1756,16.1256,16.1694,82600.0
2011-01-13 09:40:00,25.87,25.87,25.82,25.84,99900.0,16.1694,16.1694,16.1381,16.1506,99900.0
2011-01-13 09:45:00,25.84,25.84,25.8,25.81,190900.0,16.1506,16.1506,16.1256,16.1319,190900.0
2011-01-13 09:50:00,25.8,25.81,25.78,25.79,164100.0,16.1256,16.1319,16.1131,16.1194,164100.0
2011-01-13 09:55:00,25.79,25.91,25.79,25.91,103600.0,16.1194,16.1944,16.1194,16.1944,103600.0
2011-01-13 10:00:00,25.92,25.92,25.85,25.85,84100.0,16.2006,16.2006,16.1569,16.1569,84100.0
2011-01-13 10:05:00,25.85,25.88,25.85,25.87,42200.0,16.1569,16.1756,16.1569,16.1694,42200.0
2011-01-13 10:10:00,25.87,25.91,25.86,25.89,110600.0,16.1694,16.1944,16.1631,16.1819,110600.0
2011-01-13 10:15:00,25.89,25.92,25.87,25.92,116200.0,16.1819,16.2006,16.1694,16.2006,116200.0
2011-01-13 10:20:00,25.92,25.93,25.89,25.9,93400.0,16.2006,16.2069,16.1819,16.1881,93400.0
2011-01-13 10:25:00,25.91,25.91,25.87,25.87,98500.0,16.1944,16.1944,16.1694,16.1694,98500.0
2011-01-13 10:30:00,25.87,25.88,25.86,25.87,32700.0,16.1694,16.1756,16.1631,16.1694,32700.0
2011-01-13 10:35:00,25.87,25.89,25.86,25.89,69300.0,16.1694,16.1819,16.1631,16.1819,69300.0
2011-01-13 10:40:00,25.89,25.9,25.87,25.88,59200.0,16.1819,16.1881,16.1694,16.1756,59200.0
2011-01-13 10:45:00,25.87,25.88,25.86,25.87,48800.0,16.1694,16.1756,16.1631,16.1694,48800.0
2011-01-13 10:50:00,25.87,25.87,25.85,25.86,100600.0,16.1694,16.1694,16.1569,16.1631,100600.0
2011-01-13 10:55:00,25.86,25.88,25.85,25.88,57600.0,16.1631,16.1756,16.1569,16.1756,57600.0
2011-01-13 11:00:00,25.87,25.88,25.85,25.85,85400.0,16.1694,16.1756,16.1569,16.1569,85400.0
2011-01-13 11:05:00,25.85,25.87,25.85,25.86,94700.0,16.1569,16.1694,16.1569,16.1631,94700.0
2011-01-13 11:10:00,25.86,25.88,25.85,25.87,33900.0,16.1631,16.1756,16.1569,16.1694,33900.0
2011-01-13 11:15:00,25.88,25.89,25.87,25.88,43700.0,16.1756,16.1819,16.1694,16.1756,43700.0
2011-01-13 11:20:00,25.87,25.88,25.87,25.88,9800.0,16.1694,16.1756,16.1694,16.1756,9800.0
2011-01-13 11:25:00,25.87,25.88,25.85,25.86,95600.0,16.1694,16.1756,16.1569,16.1631,95600.0
2011-01-13 11:30:00,25.85,25.86,25.84,25.85,86100.0,16.1569,16.1631,16.1506,16.1569,86100.0
2011-01-13 11:35:00,25.85,25.85,25.84,25.85,98000.0,16.1569,16.1569,16.1506,16.1569,98000.0
2011-01-13 11:40:00,25.84,25.86,25.84,25.85,64700.0,16.1506,16.1631,16.1506,16.1569,64700.0
2011-01-13 11:45:00,25.85,25.86,25.84,25.84,55100.0,16.1569,16.1631,16.1506,16.1506,55100.0
2011-01-13 11:50:00,25.84,25.86,25.84,25.86,80300.0,16.1506,16.1631,16.1506,16.1631,80300.0
2011-01-13 11:55:00,25.86,25.86,25.85,25.85,19400.0,16.1631,16.1631,16.1569,16.1569,19400.0
2011-01-13 12:00:00,25.85,25.86,25.85,25.85,60300.0,16.1569,16.1631,16.1569,16.1569,60300.0
2011-01-13 12:05:00,25.85,25.86,25.85,25.86,81700.0,16.1569,16.1631,16.1569,16.1631,81700.0
2011-01-13 12:10:00,25.86,25.86,25.85,25.86,12200.0,16.1631,16.1631,16.1569,16.1631,12200.0
2011-01-13 12:15:00,25.86,25.89,25.85,25.88,58700.0,16.1631,16.1819,16.1569,16.1756,58700.0
2011-01-13 12:20:00,25.89,25.89,25.87,25.88,21100.0,16.1819,16.1819,16.1694,16.1756,21100.0
2011-01-13 12:25:00,25.88,25.88,25.86,25.87,24500.0,16.1756,16.1756,16.1631,16.1694,24500.0
2011-01-13 12:30:00,25.86,25.87,25.86,25.86,28200.0,16.1631,16.1694,16.1631,16.1631,28200.0
2011-01-13 12:35:00,25.86,25.87,25.86,25.87,12800.0,16.1631,16.1694,16.1631,16.1694,12800.0
2011-01-13 12:40:00,25.87,25.87,25.86,25.87,27900.0,16.1694,16.1694,16.1631,16.1694,27900.0
2011-01-13 12:45:00,25.87,25.87,25.86,25.87,19500.0,16.1694,16.1694,16.1631,16.1694,19500.0
2011-01-13 12:50:00,25.86,25.88,25.86,25.88,63400.0,16.1631,16.1756,16.1631,16.1756,63400.0
2011-01-13 12:55:00,25.88,25.88,25.87,25.88,28800.0,16.1756,16.1756,16.1694,16.1756,28800.0
2011-01-13 13:00:00,25.87,25.88,25.86,25.87,55000.0,16.1694,16.1756,16.1631,16.1694,55000.0
2011-01-13 13:05:00,25.87,25.87,25.86,25.86,39900.0,16.1694,16.1694,16.1631,16.1631,39900.0
2011-01-13 13:10:00,25.86,25.88,25.86,25.87,40700.0,16.1631,16.1756,16.1631,16.1694,40700.0
2011-01-13 13:15:00,25.87,25.88,25.87,25.88,21100.0,16.1694,16.1756,16.1694,16.1756,21100.0
2011-01-13 13:20:00,25.88,25.89,25.87,25.89,101500.0,16.1756,16.1819,16.1694,16.1819,101500.0
2011-01-13 13:25:00,25.89,25.92,25.88,25.92,76800.0,16.1819,16.2006,16.1756,16.2006,76800.0
2011-01-13 13:30:00,25.92,25.93,25.91,25.93,54900.0,16.2006,16.2069,16.1944,16.2069,54900.0
2011-01-13 13:35:00,25.93,25.93,25.9,25.91,74000.0,16.2069,16.2069,16.1881,16.1944,74000.0
2011-01-13 13:40:00,25.91,25.91,25.89,25.9,110300.0,16.1944,16.1944,16.1819,16.1881,110300.0
2011-01-13 13:45:00,25.9,25.91,25.87,25.91,166700.0,16.1881,16.1944,16.1694,16.1944,166700.0
2011-01-13 13:50:00,25.91,25.93,25.89,25.92,38100.0,16.1944,16.2069,16.1819,16.2006,38100.0
2011-01-13 13:55:00,25.93,25.93,25.91,25.92,36100.0,16.2069,16.2069,16.1944,16.2006,36100.0
2011-01-13 14:00:00,25.92,25.93,25.91,25.93,39900.0,16.2006,16.2069,16.1944,16.2069,39900.0
2011-01-13 14:05:00,25.93,25.94,25.92,25.94,29900.0,16.2069,16.2131,16.2006,16.2131,29900.0
2011-01-13 14:10:00,25.94,25.95,25.89,25.91,144300.0,16.2131,16.2194,16.1819,16.1944,144300.0
2011-01-13 14:15:00,25.91,25.93,25.9,25.92,57700.0,16.1944,16.2069,16.1881,16.2006,57700.0
2011-01-13 14:20:00,25.92,25.93,25.91,25.92,66500.0,16.2006,16.2069,16.1944,16.2006,66500.0
2011-01-13 14:25:00,25.92,25.94,25.91,25.94,50700.0,16.2006,16.2131,16.1944,16.2131,50700.0
2011-01-13 14:30:00,25.94,25.94,25.93,25.93,48100.0,16.2131,16.2131,16.2069,16.2069,48100.0
2011-01-13 14:35:00,25.94,25.94,25.92,25.93,84400.0,16.2131,16.2131,16.2006,16.2069,84400.0
2011-01-13 14:40:00,25.93,25.93,25.9,25.91,87700.0,16.2069,16.2069,16.1881,16.1944,87700.0
2011-01-13 14:45:00,25.91,25.91,25.9,25.91,35200.0,16.1944,16.1944,16.1881,16.1944,35200.0
2011-01-13 14:50:00,25.91,25.91,25.88,25.9,135400.0,16.1944,16.1944,16.1756,16.1881,135400.0
2011-01-13 14:55:00,25.9,25.91,25.89,25.91,64300.0,16.1881,16.1944,16.1819,16.1944,64300.0
2011-01-13 15:00:00,25.91,25.93,25.91,25.93,43500.0,16.1944,16.2069,16.1944,16.2069,43500.0
2011-01-13 15:05:00,25.94,25.94,25.92,25.93,71100.0,16.2131,16.2131,16.2006,16.2069,71100.0
2011-01-13 15:10:00,25.93,25.95,25.92,25.95,50400.0,16.2069,16.2194,16.2006,16.2194,50400.0
2011-01-13 15:15:00,25.95,25.95,25.91,25.91,90700.0,16.2194,16.2194,16.1944,16.1944,90700.0
2011-01-13 15:20:00,25.91,25.92,25.91,25.92,40900.0,16.1944,16.2006,16.1944,16.2006,40900.0
2011-01-13 15:25:00,25.91,25.92,25.89,25.89,111200.0,16.1944,16.2006,16.1819,16.1819,111200.0
2011-01-13 15:30:00,25.89,25.9,25.87,25.87,468600.0,16.1819,16.1881,16.1694,16.1694,468600.0
2011-01-13 15:35:00,25.88,25.88,25.85,25.86,228300.0,16.1756,16.1756,16.1569,16.1631,228300.0
2011-01-13 15:40:00,25.86,25.87,25.85,25.85,90700.0,16.1631,16.1694,16.1569,16.1569,90700.0
2011-01-13 15:45:00,25.85,25.88,25.85,25.88,146600.0,16.1569,16.1756,16.1569,16.1756,146600.0
2011-01-13 15:50:00,25.88,25.88,25.84,25.84,220900.0,16.1756,16.1756,16.1506,16.1506,220900.0
2011-01-13 15:55:00,25.84,25.91,25.83,25.9,1211500.0,16.1506,16.1944,16.1444,16.1881,1211500.0
2011-01-14 09:30:00,25.85,25.87,25.83,25.87,92300.0,16.1569,16.1694,16.1444,16.1694,92300.0
2011-01-14 09:35:00,25.88,25.92,25.85,25.87,84400.0,16.1756,16.2006,16.1569,16.1694,84400.0
2011-01-14 09:40:00,25.87,25.88,25.81,25.82,66100.0,16.1694,16.1756,16.1319,16.1381,66100.0
2011-01-14 09:45:00,25.81,25.86,25.81,25.84,21800.0,16.1319,16.1631,16.1319,16.1506,21800.0
2011-01-14 09:50:00,25.85,25.85,25.78,25.85,108600.0,16.1569,16.1569,16.1131,16.1569,108600.0
2011-01-14 09:55:00,25.84,25.89,25.83,25.88,79900.0,16.1506,16.1819,16.1444,16.1756,79900.0
2011-01-14 10:00:00,25.88,25.91,25.86,25.89,109100.0,16.1756,16.1944,16.1631,16.1819,109100.0
2011-01-14 10:05:00,25.88,25.88,25.8,25.81,160400.0,16.1756,16.1756,16.1256,16.1319,160400.0
2011-01-14 10:10:00,25.81,25.81,25.77,25.79,127200.0,16.1319,16.1319,16.1069,16.1194,127200.0
2011-01-14 10:15:00,25.78,25.79,25.78,25.78,19800.0,16.1131,16.1194,16.1131,16.1131,19800.0
2011-01-14 10:20:00,25.78,25.78,25.74,25.75,70000.0,16.1131,16.1131,16.0881,16.0944,70000.0
2011-01-14 10:25:00,25.74,25.76,25.73,25.74,57000.0,16.0881,16.1006,16.0819,16.0881,57000.0
2011-01-14 10:30:00,25.73,25.81,25.73,25.81,98400.0,16.0819,16.1319,16.0819,16.1319,98400.0
2011-01-14 10:35:00,25.81,25.83,25.8,25.82,53200.0,16.1319,16.1444,16.1256,16.1381,53200.0
2011-01-14 10:40:00,25.83,25.84,25.8,25.84,92500.0,16.1444,16.1506,16.1256,16.1506,92500.0
2011-01-14 10:45:00,25.83,25.84,25.81,25.82,64000.0,16.1444,16.1506,16.1319,16.1381,64000.0
2011-01-14 10:50:00,25.82,25.84,25.81,25.83,34100.0,16.1381,16.1506,16.1319,16.1444,34100.0
2011-01-14 10:55:00,25.82,25.83,25.81,25.82,58500.0,16.1381,16.1444,16.1319,16.1381,58500.0
2011-01-14 11:00:00,25.82,25.82,25.81,25.82,27700.0,16.1381,16.1381,16.1319,16.1381,27700.0
2011-01-14 11:05:00,25.82,25.82,25.81,25.82,23200.0,16.1381,16.1381,16.1319,16.1381,23200.0
2011-01-14 11:10:00,25.81,25.83,25.81,25.82,74400.0,16.1319,16.1444,16.1319,16.1381,74400.0
2011-01-14 11:15:00,25.83,25.83,25.81,25.83,49900.0,16.1444,16.1444,16.1319,16.1444,49900.0
2011-01-14 11:20:00,25.83,25.84,25.81,25.83,68800.0,16.1444,16.1506,16.1319,16.1444,68800.0
2011-01-14 11:25:00,25.83,25.84,25.81,25.84,76200.0,16.1444,16.1506,16.1319,16.1506,76200.0
2011-01-14 11:30:00,25.84,25.85,25.81,25.81,52700.0,16.1506,16.1569,16.1319,16.1319,52700.0
2011-01-14 11:35:00,25.82,25.84,25.79,25.82,121200.0,16.1381,16.1506,16.1194,16.1381,121200.0
2011-01-14 11:40:00,25.83,25.83,25.81,25.83,97800.0,16.1444,16.1444,16.1319,16.1444,97800.0
2011-01-14 11:45:00,25.83,25.85,25.81,25.83,98700.0,16.1444,16.1569,16.1319,16.1444,98700.0
2011-01-14 11:50:00,25.83,25.83,25.82,25.83,74600.0,16.1444,16.1444,16.1381,16.1444,74600.0
2011-01-14 11:55:00,25.83,25.84,25.83,25.84,15000.0,16.1444,16.1506,16.1444,16.1506,15000.0
2011-01-14 12:00:00,25.84,25.84,25.83,25.83,7200.0,16.1506,16.1506,16.1444,16.1444,7200.0
2011-01-14 12:05:00,25.83,25.84,25.83,25.83,18200.0,16.1444,16.1506,16.1444,16.1444,18200.0
2011-01-14 12:10:00,25.83,25.85,25.83,25.85,37000.0,16.1444,16.1569,16.1444,16.1569,37000.0
2011-01-14 12:15:00,25.85,25.85,25.84,25.85,62800.0,16.1569,16.1569,16.1506,16.1569,62800.0
2011-01-14 12:20:00,25.85,25.85,25.84,25.84,45000.0,16.1569,16.1569,16.1506,16.1506,45000.0
2011-01-14 12:25:00,25.84,25.85,25.84,25.84,83400.0,16.1506,16.1569,16.1506,16.1506,83400.0
2011-01-14 12:30:00,25.85,25.85,25.84,25.85,32700.0,16.1569,16.1569,16.1506,16.1569,32700.0
2011-01-14 12:35:00,25.84,25.88,25.84,25.87,160000.0,16.1506,16.1756,16.1506,16.1694,160000.0
2011-01-14 12:40:00,25.87,25.87,25.85,25.85,30700.0,16.1694,16.1694,16.1569,16.1569,30700.0
2011-01-14 12:45:00,25.86,25.86,25.83,25.84,42200.0,16.1631,16.1631,16.1444,16.1506,42200.0
2011-01-14 12:50:00,25.84,25.84,25.81,25.82,40700.0,16.1506,16.1506,16.1319,16.1381,40700.0
2011-01-14 12:55:00,25.81,25.82,25.79,25.8,52600.0,16.1319,16.1381,16.1194,16.1256,52600.0
2011-01-14 13:00:00,25.8,25.8,25.77,25.79,103900.0,16.1256,16.1256,16.1069,16.1194,103900.0
2011-01-14 13:05:00,25.79,25.8,25.79,25.8,22300.0,16.1194,16.1256,16.1194,16.1256,22300.0
2011-01-14 13:10:00,25.8,25.81,25.79,25.8,73900.0,16.1256,16.1319,16.1194,16.1256,73900.0
2011-01-14 13:15:00,25.8,25.81,25.78,25.79,76900.0,16.1256,16.1319,16.1131,16.1194,76900.0
2011-01-14 13:20:00,25.79,25.81,25.79,25.8,62000.0,16.1194,16.1319,16.1194,16.1256,62000.0
2011-01-14 13:25:00,25.79,25.8,25.79,25.8,21900.0,16.1194,16.1256,16.1194,16.1256,21900.0
2011-01-14 13:30:00,25.8,25.8,25.79,25.79,24600.0,16.1256,16.1256,16.1194,16.1194,24600.0
2011-01-14 13:35:00,25.79,25.8,25.79,25.79,14900.0,16.1194,16.1256,16.1194,16.1194,14900.0
2011-01-14 13:40:00,25.79,25.8,25.78,25.78,83600.0,16.1194,16.1256,16.1131,16.1131,83600.0
2011-01-14 13:45:00,25.78,25.79,25.78,25.78,24700.0,16.1131,16.1194,16.1131,16.1131,24700.0
2011-01-14 13:50:00,25.78,25.79,25.77,25.78,64900.0,16.1131,16.1194,16.1069,16.1131,64900.0
2011-01-14 13:55:00,25.78,25.8,25.78,25.79,63500.0,16.1131,16.1256,16.1131,16.1194,63500.0
2011-01-14 14:00:00,25.8,25.8,25.78,25.79,28700.0,16.1256,16.1256,16.1131,16.1194,28700.0
2011-01-14 14:05:00,25.79,25.8,25.78,25.78,66200.0,16.1194,16.1256,16.1131,16.1131,66200.0
2011-01-14 14:10:00,25.78,25.8,25.78,25.79,105200.0,16.1131,16.1256,16.1131,16.1194,105200.0
2011-01-14 14:15:00,25.8,25.81,25.8,25.8,108100.0,16.1256,16.1319,16.1256,16.1256,108100.0
2011-01-14 14:20:00,25.8,25.81,25.8,25.8,22300.0,16.1256,16.1319,16.1256,16.1256,22300.0
2011-01-14 14:25:00,25.8,25.81,25.8,25.81,16900.0,16.1256,16.1319,16.1256,16.1319,16900.0
2011-01-14 14:30:00,25.8,25.81,25.79,25.79,62000.0,16.1256,16.1319,16.1194,16.1194,62000.0
2011-01-14 14:35:00,25.8,25.8,25.79,25.8,15300.0,16.1256,16.1256,16.1194,16.1256,15300.0
2011-01-14 14:40:00,25.8,25.8,25.79,25.8,25500.0,16.1256,16.1256,16.1194,16.1256,25500.0
2011-01-14 14:45:00,25.79,25.8,25.78,25.8,129500.0,16.1194,16.1256,16.1131,16.1256,129500.0
2011-01-14 14:50:00,25.79,25.82,25.79,25.81,58000.0,16.1194,16.1381,16.1194,16.1319,58000.0
2011-01-14 14:55:00,25.8,25.81,25.8,25.8,32000.0,16.1256,16.1319,16.1256,16.1256,32000.0
2011-01-14 15:00:00,25.81,25.81,25.8,25.8,41800.0,16.1319,16.1319,16.1256,16.1256,41800.0
2011-01-14 15:05:00,25.81,25.81,25.8,25.81,19700.0,16.1319,16.1319,16.1256,16.1319,19700.0
2011-01-14 15:10:00,25.8,25.82,25.8,25.81,63100.0,16.1256,16.1381,16.1256,16.1319,63100.0
2011-01-14 15:15:00,25.81,25.83,25.81,25.83,29900.0,16.1319,16.1444,16.1319,16.1444,29900.0
2011-01-14 15:20:00,25.83,25.86,25.82,25.85,649300.0,16.1444,16.1631,16.1381,16.1569,649300.0
2011-01-14 15:25:00,25.85,25.86,25.83,25.83,118900.0,16.1569,16.1631,16.1444,16.1444,118900.0
2011-01-14 15:30:00,25.83,25.84,25.81,25.81,74500.0,16.1444,16.1506,16.1319,16.1319,74500.0
2011-01-14 15:35:00,25.81,25.82,25.78,25.78,169600.0,16.1319,16.1381,16.1131,16.1131,169600.0
2011-01-14 15:40:00,25.78,25.79,25.78,25.79,100700.0,16.1131,16.1194,16.1131,16.1194,100700.0
2011-01-14 15:45:00,25.79,25.83,25.78,25.81,141900.0,16.1194,16.1444,16.1131,16.1319,141900.0
2011-01-14 15:50:00,25.81,25.81,25.8,25.8,95100.0,16.1319,16.1319,16.1256,16.1256,95100.0
2011-01-14 15:55:00,25.81,25.83,25.8,25.82,277800.0,16.1319,16.1444,16.1256,16.1381,277800.0
2011-01-18 09:30:00,25.89,25.89,25.78,25.85,283500.0,16.1819,16.1819,16.1131,16.1569,283500.0
2011-01-18 09:35:00,25.85,25.88,25.83,25.84,111400.0,16.1569,16.1756,16.1444,16.1506,111400.0
2011-01-18 09:40:00,25.84,25.85,25.84,25.84,64400.0,16.1506,16.1569,16.1506,16.1506,64400.0
2011-01-18 09:45:00,25.84,25.85,25.84,25.84,52300.0,16.1506,16.1569,16.1506,16.1506,52300.0
2011-01-18 09:50:00,25.84,25.85,25.76,25.8,134300.0,16.1506,16.1569,16.1006,16.1256,134300.0
2011-01-18 09:55:00,25.79,25.81,25.79,25.79,76000.0,16.1194,16.1319,16.1194,16.1194,76000.0
2011-01-18 10:00:00,25.8,25.87,25.79,25.87,208100.0,16.1256,16.1694,16.1194,16.1694,208100.0
2011-01-18 10:05:00,25.87,25.87,25.86,25.87,72300.0,16.1694,16.1694,16.1631,16.1694,72300.0
2011-01-18 10:10:00,25.86,25.87,25.83,25.85,103400.0,16.1631,16.1694,16.1444,16.1569,103400.0
2011-01-18 10:15:00,25.85,25.86,25.84,25.86,81900.0,16.1569,16.1631,16.1506,16.1631,81900.0
2011-01-18 10:20:00,25.85,25.86,25.85,25.86,43600.0,16.1569,16.1631,16.1569,16.1631,43600.0
2011-01-18 10:25:00,25.86,25.86,25.85,25.86,40200.0,16.1631,16.1631,16.1569,16.1631,40200.0
2011-01-18 10:30:00,25.85,25.86,25.82,25.83,80300.0,16.1569,16.1631,16.1381,16.1444,80300.0
2011-01-18 10:35:00,25.83,25.83,25.82,25.83,21700.0,16.1444,16.1444,16.1381,16.1444,21700.0
2011-01-18 10:40:00,25.82,25.83,25.82,25.82,43500.0,16.1381,16.1444,16.1381,16.1381,43500.0
2011-01-18 10:45:00,25.83,25.83,25.79,25.79,143200.0,16.1444,16.1444,16.1194,16.1194,143200.0
2011-01-18 10:50:00,25.79,25.8,25.76,25.77,80100.0,16.1194,16.1256,16.1006,16.1069,80100.0
2011-01-18 10:55:00,25.76,25.77,25.74,25.76,384700.0,16.1006,16.1069,16.0881,16.1006,384700.0
2011-01-18 11:00:00,25.76,25.79,25.75,25.79,104000.0,16.1006,16.1194,16.0944,16.1194,104000.0
2011-01-18 11:05:00,25.78,25.8,25.78,25.8,72100.0,16.1131,16.1256,16.1131,16.1256,72100.0
2011-01-18 11:10:00,25.8,25.8,25.79,25.79,26900.0,16.1256,16.1256,16.1194,16.1194,26900.0
2011-01-18 11:15:00,25.8,25.8,25.79,25.79,46600.0,16.1256,16.1256,16.1194,16.1194,46600.0
2011-01-18 11:20:00,25.8,25.8,25.79,25.8,37300.0,16.1256,16.1256,16.1194,16.1256,37300.0
2011-01-18 11:25:00,25.8,25.8,25.79,25.8,55000.0,16.1256,16.1256,16.1194,16.1256,55000.0
2011-01-18 11:30:00,25.8,25.83,25.79,25.82,74300.0,16.1256,16.1444,16.1194,16.1381,74300.0
2011-01-18 11:35:00,25.83,25.83,25.82,25.82,20800.0,16.1444,16.1444,16.1381,16.1381,20800.0
2011-01-18 11:40:00,25.83,25.83,25.82,25.82,78700.0,16.1444,16.1444,16.1381,16.1381,78700.0
2011-01-18 11:45:00,25.82,25.83,25.78,25.79,96100.0,16.1381,16.1444,16.1131,16.1194,96100.0
2011-01-18 11:50:00,25.79,25.8,25.78,25.79,42300.0,16.1194,16.1256,16.1131,16.1194,42300.0
2011-01-18 11:55:00,25.78,25.79,25.78,25.79,53600.0,16.1131,16.1194,16.1131,16.1194,53600.0
2011-01-18 12:00:00,25.78,25.79,25.78,25.78,38200.0,16.1131,16.1194,16.1131,16.1131,38200.0
2011-01-18 12:05:00,25.78,25.8,25.78,25.8,88300.0,16.1131,16.1256,16.1131,16.1256,88300.0
2011-01-18 12:10:00,25.8,25.81,25.79,25.81,99000.0,16.1256,16.1319,16.1194,16.1319,99000.0
2011-01-18 12:15:00,25.81,25.82,25.8,25.81,16400.0,16.1319,16.1381,16.1256,16.1319,16400.0
2011-01-18 12:20:00,25.82,25.83,25.81,25.82,59700.0,16.1381,16.1444,16.1319,16.1381,59700.0
2011-01-18 12:25:00,25.82,25.83,25.81,25.83,90500.0,16.1381,16.1444,16.1319,16.1444,90500.0
2011-01-18 12:30:00,25.83,25.85,25.83,25.84,62300.0,16.1444,16.1569,16.1444,16.1506,62300.0
2011-01-18 12:35:00,25.84,25.86,25.83,25.83,140600.0,16.1506,16.1631,16.1444,16.1444,140600.0
2011-01-18 12:40:00,25.84,25.84,25.81,25.81,63800.0,16.1506,16.1506,16.1319,16.1319,63800.0
2011-01-18 12:45:00,25.82,25.82,25.81,25.82,24700.0,16.1381,16.1381,16.1319,16.1381,24700.0
2011-01-18 12:50:00,25.82,25.82,25.81,25.82,40200.0,16.1381,16.1381,16.1319,16.1381,40200.0
2011-01-18 12:55:00,25.81,25.82,25.81,25.82,73800.0,16.1319,16.1381,16.1319,16.1381,73800.0
2011-01-18 13:00:00,25.82,25.82,25.81,25.82,55400.0,16.1381,16.1381,16.1319,16.1381,55400.0
2011-01-18 13:05:00,25.82,25.82,25.81,25.82,19600.0,16.1381,16.1381,16.1319,16.1381,19600.0
2011-01-18 13:10:00,25.81,25.82,25.79,25.8,121600.0,16.1319,16.1381,16.1194,16.1256,121600.0
2011-01-18 13:15:00,25.8,25.8,25.79,25.8,67900.0,16.1256,16.1256,16.1194,16.1256,67900.0
2011-01-18 13:20:00,25.79,25.8,25.79,25.8,56200.0,16.1194,16.1256,16.1194,16.1256,56200.0
2011-01-18 13:25:00,25.8,25.8,25.78,25.79,96000.0,16.1256,16.1256,16.1131,16.1194,96000.0
2011-01-18 13:30:00,25.79,25.81,25.78,25.81,161000.0,16.1194,16.1319,16.1131,16.1319,161000.0
2011-01-18 13:35:00,25.81,25.81,25.8,25.8,23900.0,16.1319,16.1319,16.1256,16.1256,23900.0
2011-01-18 13:40:00,25.8,25.81,25.8,25.81,30700.0,16.1256,16.1319,16.1256,16.1319,30700.0
2011-01-18 13:45:00,25.81,25.81,25.8,25.8,28100.0,16.1319,16.1319,16.1256,16.1256,28100.0
2011-01-18 13:50:00,25.81,25.81,25.8,25.8,24100.0,16.1319,16.1319,16.1256,16.1256,24100.0
2011-01-18 13:55:00,25.81,25.81,25.78,25.79,111700.0,16.1319,16.1319,16.1131,16.1194,111700.0
2011-01-18 14:00:00,25.79,25.8,25.78,25.8,46300.0,16.1194,16.1256,16.1131,16.1256,46300.0
2011-01-18 14:05:00,25.8,25.8,25.77,25.77,123900.0,16.1256,16.1256,16.1069,16.1069,123900.0
2011-01-18 14:10:00,25.77,25.78,25.75,25.75,52300.0,16.1069,16.1131,16.0944,16.0944,52300.0
2011-01-18 14:15:00,25.75,25.75,25.73,25.73,136400.0,16.0944,16.0944,16.0819,16.0819,136400.0
2011-01-18 14:20:00,25.74,25.75,25.73,25.74,52800.0,16.0881,16.0944,16.0819,16.0881,52800.0
2011-01-18 14:25:00,25.74,25.75,25.7,25.71,124600.0,16.0881,16.0944,16.0631,16.0694,124600.0
2011-01-18 14:30:00,25.71,25.73,25.7,25.72,227300.0,16.0694,16.0819,16.0631,16.0756,227300.0
2011-01-18 14:35:00,25.72,25.73,25.71,25.71,119800.0,16.0756,16.0819,16.0694,16.0694,119800.0
2011-01-18 14:40:00,25.72,25.72,25.69,25.7,111100.0,16.0756,16.0756,16.0569,16.0631,111100.0
2011-01-18 14:45:00,25.7,25.7,25.69,25.69,77100.0,16.0631,16.0631,16.0569,16.0569,77100.0
2011-01-18 14:50:00,25.68,25.69,25.66,25.67,202700.0,16.0506,16.0569,16.0381,16.0444,202700.0
2011-01-18 14:55:00,25.68,25.68,25.67,25.67,61800.0,16.0506,16.0506,16.0444,16.0444,61800.0
2011-01-18 15:00:00,25.68,25.69,25.67,25.67,81500.0,16.0506,16.0569,16.0444,16.0444,81500.0
2011-01-18 15:05:00,25.68,25.7,25.67,25.69,90700.0,16.0506,16.0631,16.0444,16.0569,90700.0
2011-01-18 15:10:00,25.69,25.71,25.69,25.71,74600.0,16.0569,16.0694,16.0569,16.0694,74600.0
2011-01-18 15:15:00,25.71,25.73,25.7,25.71,134200.0,16.0694,16.0819,16.0631,16.0694,134200.0
2011-01-18 15:20:00,25.71,25.74,25.71,25.73,107000.0,16.0694,16.0881,16.0694,16.0819,107000.0
2011-01-18 15:25:00,25.73,25.75,25.73,25.74,110500.0,16.0819,16.0944,16.0819,16.0881,110500.0
2011-01-18 15:30:00,25.74,25.75,25.73,25.75,131900.0,16.0881,16.0944,16.0819,16.0944,131900.0
2011-01-18 15:35:00,25.74,25.76,25.74,25.75,235200.0,16.0881,16.1006,16.0881,16.0944,235200.0
2011-01-18 15:40:00,25.75,25.76,25.74,25.76,179000.0,16.0944,16.1006,16.0881,16.1006,179000.0
2011-01-18 15:45:00,25.75,25.77,25.72,25.74,224800.0,16.0944,16.1069,16.0756,16.0881,224800.0
2011-01-18 15:50:00,25.74,25.75,25.72,25.75,196800.0,16.0881,16.0944,16.0756,16.0944,196800.0
2011-01-18 15:55:00,25.74,25.78,25.74,25.77,428000.0,16.0881,16.1131,16.0881,16.1069,428000.0
2011-01-19 09:30:00,25.7,25.85,25.7,25.83,175300.0,16.0631,16.1569,16.0631,16.1444,175300.0
2011-01-19 09:35:00,25.83,25.84,25.8,25.81,87200.0,16.1444,16.1506,16.1256,16.1319,87200.0
2011-01-19 09:40:00,25.8,25.81,25.7,25.73,110200.0,16.1256,16.1319,16.0631,16.0819,110200.0
2011-01-19 09:45:00,25.73,25.77,25.73,25.76,123900.0,16.0819,16.1069,16.0819,16.1006,123900.0
2011-01-19 09:50:00,25.76,25.83,25.74,25.83,105700.0,16.1006,16.1444,16.0881,16.1444,105700.0
2011-01-19 09:55:00,25.82,25.84,25.82,25.83,73500.0,16.1381,16.1506,16.1381,16.1444,73500.0
2011-01-19 10:00:00,25.83,25.84,25.8,25.82,83700.0,16.1444,16.1506,16.1256,16.1381,83700.0
2011-01-19 10:05:00,25.81,25.82,25.81,25.81,45900.0,16.1319,16.1381,16.1319,16.1319,45900.0
2011-01-19 10:10:00,25.81,25.83,25.81,25.82,113000.0,16.1319,16.1444,16.1319,16.1381,113000.0
2011-01-19 10:15:00,25.82,25.83,25.81,25.82,35100.0,16.1381,16.1444,16.1319,16.1381,35100.0
2011-01-19 10:20:00,25.82,25.82,25.79,25.8,95700.0,16.1381,16.1381,16.1194,16.1256,95700.0
2011-01-19 10:25:00,25.79,25.82,25.79,25.8,97000.0,16.1194,16.1381,16.1194,16.1256,97000.0
2011-01-19 10:30:00,25.81,25.81,25.8,25.8,24800.0,16.1319,16.1319,16.1256,16.1256,24800.0
2011-01-19 10:35:00,25.81,25.81,25.78,25.78,62900.0,16.1319,16.1319,16.1131,16.1131,62900.0
2011-01-19 10:40:00,25.79,25.79,25.77,25.77,44000.0,16.1194,16.1194,16.1069,16.1069,44000.0
2011-01-19 10:45:00,25.77,25.79,25.76,25.78,56700.0,16.1069,16.1194,16.1006,16.1131,56700.0
2011-01-19 10:50:00,25.77,25.78,25.77,25.77,19000.0,16.1069,16.1131,16.1069,16.1069,19000.0
2011-01-19 10:55:00,25.77,25.78,25.77,25.78,39700.0,16.1069,16.1131,16.1069,16.1131,39700.0
2011-01-19 11:00:00,25.78,25.79,25.78,25.78,45900.0,16.1131,16.1194,16.1131,16.1131,45900.0
2011-01-19 11:05:00,25.79,25.79,25.78,25.78,16100.0,16.1194,16.1194,16.1131,16.1131,16100.0
2011-01-19 11:10:00,25.79,25.79,25.75,25.76,72100.0,16.1194,16.1194,16.0944,16.1006,72100.0
2011-01-19 11:15:00,25.76,25.76,25.73,25.74,36400.0,16.1006,16.1006,16.0819,16.0881,36400.0
2011-01-19 11:20:00,25.74,25.74,25.73,25.74,22900.0,16.0881,16.0881,16.0819,16.0881,22900.0
2011-01-19 11:25:00,25.73,25.75,25.73,25.74,52200.0,16.0819,16.0944,16.0819,16.0881,52200.0
2011-01-19 11:30:00,25.75,25.75,25.74,25.74,9100.0,16.0944,16.0944,16.0881,16.0881,9100.0
2011-01-19 11:35:00,25.75,25.76,25.74,25.75,51500.0,16.0944,16.1006,16.0881,16.0944,51500.0
2011-01-19 11:40:00,25.76,25.76,25.75,25.76,24700.0,16.1006,16.1006,16.0944,16.1006,24700.0
2011-01-19 11:45:00,25.76,25.76,25.75,25.76,15700.0,16.1006,16.1006,16.0944,16.1006,15700.0
2011-01-19 11:50:00,25.75,25.77,25.75,25.76,33100.0,16.0944,16.1069,16.0944,16.1006,33100.0
2011-01-19 11:55:00,25.76,25.77,25.73,25.73,52800.0,16.1006,16.1069,16.0819,16.0819,52800.0
2011-01-19 12:00:00,25.74,25.74,25.73,25.74,46100.0,16.0881,16.0881,16.0819,16.0881,46100.0
2011-01-19 12:05:00,25.74,25.74,25.73,25.73,7100.0,16.0881,16.0881,16.0819,16.0819,7100.0
2011-01-19 12:10:00,25.74,25.74,25.73,25.73,12100.0,16.0881,16.0881,16.0819,16.0819,12100.0
2011-01-19 12:15:00,25.74,25.74,25.73,25.74,11500.0,16.0881,16.0881,16.0819,16.0881,11500.0
2011-01-19 12:20:00,25.74,25.75,25.73,25.74,26600.0,16.0881,16.0944,16.0819,16.0881,26600.0
2011-01-19 12:25:00,25.75,25.75,25.71,25.72,66500.0,16.0944,16.0944,16.0694,16.0756,66500.0
2011-01-19 12:30:00,25.71,25.72,25.68,25.69,71500.0,16.0694,16.0756,16.0506,16.0569,71500.0
2011-01-19 12:35:00,25.68,25.69,25.65,25.66,51800.0,16.0506,16.0569,16.0319,16.0381,51800.0
2011-01-19 12:40:00,25.67,25.67,25.64,25.65,74400.0,16.0444,16.0444,16.0256,16.0319,74400.0
2011-01-19 12:45:00,25.65,25.65,25.63,25.64,36400.0,16.0319,16.0319,16.0194,16.0256,36400.0
2011-01-19 12:50:00,25.64,25.65,25.62,25.65,107300.0,16.0256,16.0319,16.0131,16.0319,107300.0
2011-01-19 12:55:00,25.65,25.66,25.64,25.65,26900.0,16.0319,16.0381,16.0256,16.0319,26900.0
2011-01-19 13:00:00,25.65,25.67,25.64,25.66,90200.0,16.0319,16.0444,16.0256,16.0381,90200.0
2011-01-19 13:05:00,25.66,25.67,25.65,25.66,31700.0,16.0381,16.0444,16.0319,16.0381,31700.0
2011-01-19 13:10:00,25.66,25.68,25.65,25.66,58300.0,16.0381,16.0506,16.0319,16.0381,58300.0
2011-01-19 13:15:00,25.66,25.67,25.66,25.66,38500.0,16.0381,16.0444,16.0381,16.0381,38500.0
2011-01-19 13:20:00,25.66,25.67,25.65,25.66,42800.0,16.0381,16.0444,16.0319,16.0381,42800.0
2011-01-19 13:25:00,25.65,25.68,25.65,25.68,72100.0,16.0319,16.0506,16.0319,16.0506,72100.0
2011-01-19 13:30:00,25.68,25.71,25.68,25.71,57600.0,16.0506,16.0694,16.0506,16.0694,57600.0
2011-01-19 13:35:00,25.71,25.71,25.7,25.7,24500.0,16.0694,16.0694,16.0631,16.0631,24500.0
2011-01-19 13:40:00,25.7,25.71,25.7,25.7,25400.0,16.0631,16.0694,16.0631,16.0631,25400.0
2011-01-19 13:45:00,25.7,25.71,25.68,25.69,70300.0,16.0631,16.0694,16.0506,16.0569,70300.0
2011-01-19 13:50:00,25.68,25.69,25.66,25.66,77800.0,16.0506,16.0569,16.0381,16.0381,77800.0
2011-01-19 13:55:00,25.66,25.67,25.66,25.67,26200.0,16.0381,16.0444,16.0381,16.0444,26200.0
2011-01-19 14:00:00,25.67,25.67,25.65,25.66,34700.0,16.0444,16.0444,16.0319,16.0381,34700.0
2011-01-19 14:05:00,25.66,25.66,25.63,25.63,57300.0,16.0381,16.0381,16.0194,16.0194,57300.0
2011-01-19 14:10:00,25.63,25.65,25.62,25.62,61500.0,16.0194,16.0319,16.0131,16.0131,61500.0
2011-01-19 14:15:00,25.62,25.63,25.62,25.63,35800.0,16.0131,16.0194,16.0131,16.0194,35800.0
2011-01-19 14:20:00,25.63,25.63,25.6,25.61,84500.0,16.0194,16.0194,16.0006,16.0069,84500.0
2011-01-19 14:25:00,25.62,25.63,25.61,25.62,54800.0,16.0131,16.0194,16.0069,16.0131,54800.0
2011-01-19 14:30:00,25.63,25.63,25.61,25.62,39600.0,16.0194,16.0194,16.0069,16.0131,39600.0
2011-01-19 14:35:00,25.62,25.62,25.61,25.61,26400.0,16.0131,16.0131,16.0069,16.0069,26400.0
2011-01-19 14:40:00,25.61,25.62,25.59,25.59,102000.0,16.0069,16.0131,15.9944,15.9944,102000.0
2011-01-19 14:45:00,25.59,25.61,25.59,25.6,106500.0,15.9944,16.0069,15.9944,16.0006,106500.0
2011-01-19 14:50:00,25.6,25.6,25.58,25.58,58300.0,16.0006,16.0006,15.9881,15.9881,58300.0
2011-01-19 14:55:00,25.59,25.59,25.57,25.59,62700.0,15.9944,15.9944,15.9819,15.9944,62700.0
2011-01-19 15:00:00,25.58,25.6,25.58,25.59,45100.0,15.9881,16.0006,15.9881,15.9944,45100.0
2011-01-19 15:05:00,25.59,25.61,25.58,25.58,82400.0,15.9944,16.0069,15.9881,15.9881,82400.0
2011-01-19 15:10:00,25.58,25.59,25.56,25.57,108000.0,15.9881,15.9944,15.9756,15.9819,108000.0
2011-01-19 15:15:00,25.57,25.62,25.56,25.62,70300.0,15.9819,16.0131,15.9756,16.0131,70300.0
2011-01-19 15:20:00,25.61,25.61,25.59,25.6,73600.0,16.0069,16.0069,15.9944,16.0006,73600.0
2011-01-19 15:25:00,25.6,25.62,25.59,25.62,88400.0,16.0006,16.0131,15.9944,16.0131,88400.0
2011-01-19 15:30:00,25.62,25.63,25.58,25.58,113900.0,16.0131,16.0194,15.9881,15.9881,113900.0
2011-01-19 15:35:00,25.59,25.62,25.58,25.61,155500.0,15.9944,16.0131,15.9881,16.0069,155500.0
2011-01-19 15:40:00,25.61,25.62,25.61,25.62,59800.0,16.0069,16.0131,16.0069,16.0131,59800.0
2011-01-19 15:45:00,25.62,25.62,25.61,25.61,116100.0,16.0131,16.0131,16.0069,16.0069,116100.0
2011-01-19 15:50:00,25.61,25.62,25.59,25.62,361700.0,16.0069,16.0131,15.9944,16.0131,361700.0
2011-01-19 15:55:00,25.61,25.63,25.59,25.63,898900.0,16.0069,16.0194,15.9944,16.0194,898900.0
2011-01-20 09:30:00,25.62,25.77,25.56,25.64,360700.0,16.0131,16.1069,15.9756,16.0256,360700.0
2011-01-20 09:35:00,25.72,25.8,25.71,25.79,154400.0,16.0756,16.1256,16.0694,16.1194,154400.0
2011-01-20 09:40:00,25.79,25.8,25.74,25.79,130800.0,16.1194,16.1256,16.0881,16.1194,130800.0
2011-01-20 09:45:00,25.78,25.8,25.77,25.78,108800.0,16.1131,16.1256,16.1069,16.1131,108800.0
2011-01-20 09:50:00,25.77,25.78,25.76,25.76,80700.0,16.1069,16.1131,16.1006,16.1006,80700.0
2011-01-20 09:55:00,25.77,25.77,25.75,25.75,83100.0,16.1069,16.1069,16.0944,16.0944,83100.0
2011-01-20 10:00:00,25.75,25.79,25.74,25.78,171600.0,16.0944,16.1194,16.0881,16.1131,171600.0
2011-01-20 10:05:00,25.79,25.79,25.77,25.78,136000.0,16.1194,16.1194,16.1069,16.1131,136000.0
2011-01-20 10:10:00,25.77,25.81,25.77,25.8,96400.0,16.1069,16.1319,16.1069,16.1256,96400.0
2011-01-20 10:15:00,25.8,25.81,25.76,25.76,95800.0,16.1256,16.1319,16.1006,16.1006,95800.0
2011-01-20 10:20:00,25.76,25.78,25.73,25.74,57500.0,16.1006,16.1131,16.0819,16.0881,57500.0
2011-01-20 10:25:00,25.73,25.74,25.72,25.72,45000.0,16.0819,16.0881,16.0756,16.0756,45000.0
2011-01-20 10:30:00,25.72,25.75,25.72,25.74,129200.0,16.0756,16.0944,16.0756,16.0881,129200.0
2011-01-20 10:35:00,25.74,25.74,25.69,25.71,116800.0,16.0881,16.0881,16.0569,16.0694,116800.0
2011-01-20 10:40:00,25.71,25.72,25.7,25.71,51400.0,16.0694,16.0756,16.0631,16.0694,51400.0
2011-01-20 10:45:00,25.71,25.72,25.67,25.69,126800.0,16.0694,16.0756,16.0444,16.0569,126800.0
2011-01-20 10:50:00,25.69,25.71,25.68,25.71,97900.0,16.0569,16.0694,16.0506,16.0694,97900.0
2011-01-20 10:55:00,25.7,25.71,25.69,25.7,62100.0,16.0631,16.0694,16.0569,16.0631,62100.0
2011-01-20 11:00:00,25.69,25.72,25.69,25.72,82300.0,16.0569,16.0756,16.0569,16.0756,82300.0
2011-01-20 11:05:00,25.71,25.72,25.7,25.7,89800.0,16.0694,16.0756,16.0631,16.0631,89800.0
2011-01-20 11:10:00,25.7,25.71,25.69,25.69,125300.0,16.0631,16.0694,16.0569,16.0569,125300.0
2011-01-20 11:15:00,25.69,25.7,25.68,25.69,76600.0,16.0569,16.0631,16.0506,16.0569,76600.0
2011-01-20 11:20:00,25.68,25.7,25.67,25.68,104000.0,16.0506,16.0631,16.0444,16.0506,104000.0
2011-01-20 11:25:00,25.67,25.68,25.64,25.65,53000.0,16.0444,16.0506,16.0256,16.0319,53000.0
2011-01-20 11:30:00,25.64,25.65,25.63,25.63,43900.0,16.0256,16.0319,16.0194,16.0194,43900.0
2011-01-20 11:35:00,25.64,25.65,25.64,25.65,87200.0,16.0256,16.0319,16.0256,16.0319,87200.0
2011-01-20 11:40:00,25.65,25.67,25.64,25.67,76800.0,16.0319,16.0444,16.0256,16.0444,76800.0
2011-01-20 11:45:00,25.67,25.7,25.66,25.69,51900.0,16.0444,16.0631,16.0381,16.0569,51900.0
2011-01-20 11:50:00,25.7,25.71,25.69,25.71,37400.0,16.0631,16.0694,16.0569,16.0694,37400.0
2011-01-20 11:55:00,25.71,25.73,25.7,25.73,65100.0,16.0694,16.0819,16.0631,16.0819,65100.0
2011-01-20 12:00:00,25.73,25.75,25.7,25.7,114900.0,16.0819,16.0944,16.0631,16.0631,114900.0
2011-01-20 12:05:00,25.71,25.73,25.7,25.73,29400.0,16.0694,16.0819,16.0631,16.0819,29400.0
2011-01-20 12:10:00,25.73,25.74,25.72,25.74,30600.0,16.0819,16.0881,16.0756,16.0881,30600.0
2011-01-20 12:15:00,25.74,25.75,25.72,25.73,79700.0,16.0881,16.0944,16.0756,16.0819,79700.0
2011-01-20 12:20:00,25.73,25.73,25.72,25.73,51900.0,16.0819,16.0819,16.0756,16.0819,51900.0
2011-01-20 12:25:00,25.73,25.74,25.72,25.73,73100.0,16.0819,16.0881,16.0756,16.0819,73100.0
2011-01-20 12:30:00,25.73,25.74,25.72,25.73,64900.0,16.0819,16.0881,16.0756,16.0819,64900.0
2011-01-20 12:35:00,25.73,25.74,25.7,25.74,140200.0,16.0819,16.0881,16.0631,16.0881,140200.0
2011-01-20 12:40:00,25.74,25.74,25.73,25.73,33400.0,16.0881,16.0881,16.0819,16.0819,33400.0
2011-01-20 12:45:00,25.74,25.75,25.73,25.74,37000.0,16.0881,16.0944,16.0819,16.0881,37000.0
2011-01-20 12:50:00,25.75,25.75,25.73,25.73,62700.0,16.0944,16.0944,16.0819,16.0819,62700.0
2011-01-20 12:55:00,25.74,25.74,25.73,25.74,27100.0,16.0881,16.0881,16.0819,16.0881,27100.0
2011-01-20 13:00:00,25.74,25.74,25.73,25.73,24400.0,16.0881,16.0881,16.0819,16.0819,24400.0
2011-01-20 13:05:00,25.73,25.74,25.73,25.74,29400.0,16.0819,16.0881,16.0819,16.0881,29400.0
2011-01-20 13:10:00,25.74,25.74,25.73,25.74,24600.0,16.0881,16.0881,16.0819,16.0881,24600.0
2011-01-20 13:15:00,25.73,25.74,25.73,25.73,47400.0,16.0819,16.0881,16.0819,16.0819,47400.0
2011-01-20 13:20:00,25.73,25.74,25.71,25.72,48500.0,16.0819,16.0881,16.0694,16.0756,48500.0
2011-01-20 13:25:00,25.72,25.73,25.71,25.73,74700.0,16.0756,16.0819,16.0694,16.0819,74700.0
2011-01-20 13:30:00,25.73,25.74,25.72,25.74,81400.0,16.0819,16.0881,16.0756,16.0881,81400.0
2011-01-20 13:35:00,25.74,25.74,25.73,25.73,33100.0,16.0881,16.0881,16.0819,16.0819,33100.0
2011-01-20 13:40:00,25.74,25.74,25.73,25.73,18900.0,16.0881,16.0881,16.0819,16.0819,18900.0
2011-01-20 13:45:00,25.73,25.74,25.73,25.74,39000.0,16.0819,16.0881,16.0819,16.0881,39000.0
2011-01-20 13:50:00,25.74,25.74,25.73,25.74,26500.0,16.0881,16.0881,16.0819,16.0881,26500.0
2011-01-20 13:55:00,25.73,25.74,25.73,25.73,46100.0,16.0819,16.0881,16.0819,16.0819,46100.0
2011-01-20 14:00:00,25.74,25.74,25.73,25.74,55500.0,16.0881,16.0881,16.0819,16.0881,55500.0
2011-01-20 14:05:00,25.73,25.74,25.73,25.74,101300.0,16.0819,16.0881,16.0819,16.0881,101300.0
2011-01-20 14:10:00,25.74,25.74,25.73,25.74,55300.0,16.0881,16.0881,16.0819,16.0881,55300.0
2011-01-20 14:15:00,25.73,25.77,25.73,25.76,143600.0,16.0819,16.1069,16.0819,16.1006,143600.0
2011-01-20 14:20:00,25.77,25.8,25.76,25.8,131700.0,16.1069,16.1256,16.1006,16.1256,131700.0
2011-01-20 14:25:00,25.8,25.82,25.79,25.82,85500.0,16.1256,16.1381,16.1194,16.1381,85500.0
2011-01-20 14:30:00,25.81,25.82,25.79,25.82,266500.0,16.1319,16.1381,16.1194,16.1381,266500.0
2011-01-20 14:35:00,25.82,25.86,25.81,25.86,133700.0,16.1381,16.1631,16.1319,16.1631,133700.0
2011-01-20 14:40:00,25.86,25.89,25.84,25.88,213900.0,16.1631,16.1819,16.1506,16.1756,213900.0
2011-01-20 14:45:00,25.88,25.89,25.85,25.85,98700.0,16.1756,16.1819,16.1569,16.1569,98700.0
2011-01-20 14:50:00,25.86,25.88,25.85,25.88,107400.0,16.1631,16.1756,16.1569,16.1756,107400.0
2011-01-20 14:55:00,25.88,25.9,25.87,25.87,115900.0,16.1756,16.1881,16.1694,16.1694,115900.0
2011-01-20 15:00:00,25.87,25.88,25.87,25.88,38100.0,16.1694,16.1756,16.1694,16.1756,38100.0
2011-01-20 15:05:00,25.88,25.9,25.87,25.9,171800.0,16.1756,16.1881,16.1694,16.1881,171800.0
2011-01-20 15:10:00,25.89,25.91,25.89,25.9,152800.0,16.1819,16.1944,16.1819,16.1881,152800.0
2011-01-20 15:15:00,25.9,25.9,25.89,25.9,88700.0,16.1881,16.1881,16.1819,16.1881,88700.0
2011-01-20 15:20:00,25.9,25.9,25.89,25.9,92800.0,16.1881,16.1881,16.1819,16.1881,92800.0
2011-01-20 15:25:00,25.9,25.9,25.86,25.88,226900.0,16.1881,16.1881,16.1631,16.1756,226900.0
2011-01-20 15:30:00,25.88,25.88,25.85,25.87,133300.0,16.1756,16.1756,16.1569,16.1694,133300.0
2011-01-20 15:35:00,25.88,25.88,25.85,25.85,83800.0,16.1756,16.1756,16.1569,16.1569,83800.0
2011-01-20 15:40:00,25.85,25.88,25.83,25.83,186700.0,16.1569,16.1756,16.1444,16.1444,186700.0
2011-01-20 15:45:00,25.83,25.84,25.82,25.83,230400.0,16.1444,16.1506,16.1381,16.1444,230400.0
2011-01-20 15:50:00,25.82,25.83,25.81,25.81,208100.0,16.1381,16.1444,16.1319,16.1319,208100.0
2011-01-20 15:55:00,25.82,25.83,25.81,25.83,470000.0,16.1381,16.1444,16.1319,16.1444,470000.0
2011-01-21 09:30:00,25.92,26.02,25.87,25.91,1118200.0,16.2006,16.2631,16.1694,16.1944,1118200.0
2011-01-21 09:35:00,25.9,25.97,25.86,25.97,107300.0,16.1881,16.2319,16.1631,16.2319,107300.0
2011-01-21 09:40:00,25.96,25.98,25.95,25.97,80100.0,16.2256,16.2381,16.2194,16.2319,80100.0
2011-01-21 09:45:00,25.97,26.0,25.96,25.96,119000.0,16.2319,16.2506,16.2256,16.2256,119000.0
2011-01-21 09:50:00,25.97,25.97,25.94,25.94,61100.0,16.2319,16.2319,16.2131,16.2131,61100.0
2011-01-21 09:55:00,25.95,25.95,25.94,25.95,31300.0,16.2194,16.2194,16.2131,16.2194,31300.0
2011-01-21 10:00:00,25.94,25.98,25.94,25.97,82400.0,16.2131,16.2381,16.2131,16.2319,82400.0
2011-01-21 10:05:00,25.97,25.98,25.96,25.97,47900.0,16.2319,16.2381,16.2256,16.2319,47900.0
2011-01-21 10:10:00,25.98,25.98,25.95,25.95,46400.0,16.2381,16.2381,16.2194,16.2194,46400.0
2011-01-21 10:15:00,25.96,25.97,25.94,25.97,107700.0,16.2256,16.2319,16.2131,16.2319,107700.0
2011-01-21 10:20:00,25.97,25.98,25.96,25.97,64000.0,16.2319,16.2381,16.2256,16.2319,64000.0
2011-01-21 10:25:00,25.98,25.98,25.95,25.96,42500.0,16.2381,16.2381,16.2194,16.2256,42500.0
2011-01-21 10:30:00,25.95,25.97,25.95,25.96,52500.0,16.2194,16.2319,16.2194,16.2256,52500.0
2011-01-21 10:35:00,25.95,25.96,25.95,25.96,49100.0,16.2194,16.2256,16.2194,16.2256,49100.0
2011-01-21 10:40:00,25.96,25.98,25.95,25.97,55000.0,16.2256,16.2381,16.2194,16.2319,55000.0
2011-01-21 10:45:00,25.97,25.98,25.97,25.97,55900.0,16.2319,16.2381,16.2319,16.2319,55900.0
2011-01-21 10:50:00,25.97,26.0,25.97,25.97,91600.0,16.2319,16.2506,16.2319,16.2319,91600.0
2011-01-21 10:55:00,25.97,25.99,25.96,25.97,44900.0,16.2319,16.2444,16.2256,16.2319,44900.0
2011-01-21 11:00:00,25.97,25.98,25.96,25.97,52300.0,16.2319,16.2381,16.2256,16.2319,52300.0
2011-01-21 11:05:00,25.96,25.97,25.92,25.92,59800.0,16.2256,16.2319,16.2006,16.2006,59800.0
2011-01-21 11:10:00,25.92,25.95,25.92,25.94,52800.0,16.2006,16.2194,16.2006,16.2131,52800.0
2011-01-21 11:15:00,25.95,25.96,25.94,25.96,61700.0,16.2194,16.2256,16.2131,16.2256,61700.0
2011-01-21 11:20:00,25.95,26.0,25.95,26.0,41000.0,16.2194,16.2506,16.2194,16.2506,41000.0
2011-01-21 11:25:00,25.99,26.0,25.98,26.0,56500.0,16.2444,16.2506,16.2381,16.2506,56500.0
2011-01-21 11:30:00,26.0,26.0,25.99,26.0,31200.0,16.2506,16.2506,16.2444,16.2506,31200.0
2011-01-21 11:35:00,26.0,26.0,25.99,25.99,35000.0,16.2506,16.2506,16.2444,16.2444,35000.0
2011-01-21 11:40:00,25.99,26.0,25.99,26.0,37900.0,16.2444,16.2506,16.2444,16.2506,37900.0
2011-01-21 11:45:00,25.99,26.0,25.98,25.98,46200.0,16.2444,16.2506,16.2381,16.2381,46200.0
2011-01-21 11:50:00,25.99,25.99,25.97,25.97,57500.0,16.2444,16.2444,16.2319,16.2319,57500.0
2011-01-21 11:55:00,25.98,25.98,25.97,25.98,23800.0,16.2381,16.2381,16.2319,16.2381,23800.0
2011-01-21 12:00:00,25.97,25.98,25.97,25.98,29100.0,16.2319,16.2381,16.2319,16.2381,29100.0
2011-01-21 12:05:00,25.97,25.98,25.96,25.96,58200.0,16.2319,16.2381,16.2256,16.2256,58200.0
2011-01-21 12:10:00,25.97,25.97,25.96,25.97,26500.0,16.2319,16.2319,16.2256,16.2319,26500.0
2011-01-21 12:15:00,25.96,25.97,25.96,25.96,32100.0,16.2256,16.2319,16.2256,16.2256,32100.0
2011-01-21 12:20:00,25.97,25.98,25.96,25.98,52100.0,16.2319,16.2381,16.2256,16.2381,52100.0
2011-01-21 12:25:00,25.98,26.02,25.97,26.01,182200.0,16.2381,16.2631,16.2319,16.2569,182200.0
2011-01-21 12:30:00,26.01,26.02,25.99,26.01,172800.0,16.2569,16.2631,16.2444,16.2569,172800.0
2011-01-21 12:35:00,26.01,26.02,26.0,26.0,22600.0,16.2569,16.2631,16.2506,16.2506,22600.0
2011-01-21 12:40:00,26.0,26.02,26.0,26.0,65800.0,16.2506,16.2631,16.2506,16.2506,65800.0
2011-01-21 12:45:00,26.0,26.01,25.99,26.01,58200.0,16.2506,16.2569,16.2444,16.2569,58200.0
2011-01-21 12:50:00,26.0,26.01,26.0,26.01,17700.0,16.2506,16.2569,16.2506,16.2569,17700.0
2011-01-21 12:55:00,26.01,26.02,26.0,26.02,36200.0,16.2569,16.2631,16.2506,16.2631,36200.0
2011-01-21 13:00:00,26.02,26.03,26.01,26.02,27900.0,16.2631,16.2694,16.2569,16.2631,27900.0
2011-01-21 13:05:00,26.02,26.04,26.02,26.04,50000.0,16.2631,16.2756,16.2631,16.2756,50000.0
2011-01-21 13:10:00,26.04,26.04,26.03,26.03,18700.0,16.2756,16.2756,16.2694,16.2694,18700.0
2011-01-21 13:15:00,26.03,26.06,26.03,26.06,61600.0,16.2694,16.2881,16.2694,16.2881,61600.0
2011-01-21 13:20:00,26.06,26.06,26.04,26.04,39700.0,16.2881,16.2881,16.2756,16.2756,39700.0
2011-01-21 13:25:00,26.04,26.05,26.01,26.02,37800.0,16.2756,16.2819,16.2569,16.2631,37800.0
2011-01-21 13:30:00,26.02,26.05,26.01,26.04,49700.0,16.2631,16.2819,16.2569,16.2756,49700.0
2011-01-21 13:35:00,26.05,26.08,26.04,26.08,159600.0,16.2819,16.3006,16.2756,16.3006,159600.0
2011-01-21 13:40:00,26.08,26.09,26.06,26.06,83900.0,16.3006,16.3069,16.2881,16.2881,83900.0
2011-01-21 13:45:00,26.07,26.07,26.06,26.07,44900.0,16.2944,16.2944,16.2881,16.2944,44900.0
2011-01-21 13:50:00,26.07,26.08,26.06,26.07,97000.0,16.2944,16.3006,16.2881,16.2944,97000.0
2011-01-21 13:55:00,26.06,26.07,26.04,26.04,63100.0,16.2881,16.2944,16.2756,16.2756,63100.0
2011-01-21 14:00:00,26.05,26.06,26.01,26.01,118500.0,16.2819,16.2881,16.2569,16.2569,118500.0
2011-01-21 14:05:00,26.02,26.03,26.01,26.03,136000.0,16.2631,16.2694,16.2569,16.2694,136000.0
2011-01-21 14:10:00,26.03,26.03,26.01,26.01,46500.0,16.2694,16.2694,16.2569,16.2569,46500.0
2011-01-21 14:15:00,26.02,26.02,26.0,26.0,41500.0,16.2631,16.2631,16.2506,16.2506,41500.0
2011-01-21 14:20:00,26.0,26.01,26.0,26.01,61300.0,16.2506,16.2569,16.2506,16.2569,61300.0
2011-01-21 14:25:00,26.0,26.01,26.0,26.01,44600.0,16.2506,16.2569,16.2506,16.2569,44600.0
2011-01-21 14:30:00,26.0,26.04,26.0,26.03,153000.0,16.2506,16.2756,16.2506,16.2694,153000.0
2011-01-21 14:35:00,26.03,26.03,26.01,26.01,100900.0,16.2694,16.2694,16.2569,16.2569,100900.0
2011-01-21 14:40:00,26.01,26.02,26.0,26.0,325500.0,16.2569,16.2631,16.2506,16.2506,325500.0
2011-01-21 14:45:00,26.0,26.01,26.0,26.0,63000.0,16.2506,16.2569,16.2506,16.2506,63000.0
2011-01-21 14:50:00,26.01,26.02,26.0,26.01,53000.0,16.2569,16.2631,16.2506,16.2569,53000.0
2011-01-21 14:55:00,26.02,26.02,26.01,26.02,49800.0,16.2631,16.2631,16.2569,16.2631,49800.0
2011-01-21 15:00:00,26.02,26.02,26.01,26.01,40500.0,16.2631,16.2631,16.2569,16.2569,40500.0
2011-01-21 15:05:00,26.01,26.02,26.01,26.02,54300.0,16.2569,16.2631,16.2569,16.2631,54300.0
2011-01-21 15:10:00,26.01,26.02,26.01,26.01,27800.0,16.2569,16.2631,16.2569,16.2569,27800.0
2011-01-21 15:15:00,26.01,26.06,26.01,26.06,342900.0,16.2569,16.2881,16.2569,16.2881,342900.0
2011-01-21 15:20:00,26.06,26.06,26.05,26.05,137700.0,16.2881,16.2881,16.2819,16.2819,137700.0
2011-01-21 15:25:00,26.05,26.06,26.05,26.06,124900.0,16.2819,16.2881,16.2819,16.2881,124900.0
2011-01-21 15:30:00,26.05,26.06,26.05,26.06,222500.0,16.2819,16.2881,16.2819,16.2881,222500.0
2011-01-21 15:35:00,26.05,26.07,26.05,26.07,170000.0,16.2819,16.2944,16.2819,16.2944,170000.0
2011-01-21 15:40:00,26.06,26.08,26.06,26.07,370600.0,16.2881,16.3006,16.2881,16.2944,370600.0
2011-01-21 15:45:00,26.07,26.08,26.06,26.06,268600.0,16.2944,16.3006,16.2881,16.2881,268600.0
2011-01-21 15:50:00,26.06,26.08,26.03,26.03,650600.0,16.2881,16.3006,16.2694,16.2694,650600.0
2011-01-21 15:55:00,26.03,26.08,26.02,26.06,822600.0,16.2694,16.3006,16.2631,16.2881,822600.0
2011-01-24 09:30:00,26.01,26.06,25.97,26.05,256700.0,16.2569,16.2881,16.2319,16.2819,256700.0
2011-01-24 09:35:00,26.05,26.06,26.04,26.05,76300.0,16.2819,16.2881,16.2756,16.2819,76300.0
2011-01-24 09:40:00,26.05,26.09,26.03,26.09,155900.0,16.2819,16.3069,16.2694,16.3069,155900.0
2011-01-24 09:45:00,26.09,26.1,26.08,26.1,72400.0,16.3069,16.3131,16.3006,16.3131,72400.0
2011-01-24 09:50:00,26.1,26.13,26.06,26.09,212600.0,16.3131,16.3319,16.2881,16.3069,212600.0
2011-01-24 09:55:00,26.09,26.11,26.08,26.1,84500.0,16.3069,16.3194,16.3006,16.3131,84500.0
2011-01-24 10:00:00,26.1,26.11,26.08,26.08,108400.0,16.3131,16.3194,16.3006,16.3006,108400.0
2011-01-24 10:05:00,26.08,26.09,26.06,26.06,71600.0,16.3006,16.3069,16.2881,16.2881,71600.0
2011-01-24 10:10:00,26.06,26.07,26.04,26.04,83200.0,16.2881,16.2944,16.2756,16.2756,83200.0
2011-01-24 10:15:00,26.04,26.05,26.02,26.03,63800.0,16.2756,16.2819,16.2631,16.2694,63800.0
2011-01-24 10:20:00,26.02,26.05,26.02,26.04,91000.0,16.2631,16.2819,16.2631,16.2756,91000.0
2011-01-24 10:25:00,26.03,26.04,26.03,26.03,91100.0,16.2694,16.2756,16.2694,16.2694,91100.0
2011-01-24 10:30:00,26.04,26.04,26.03,26.04,56100.0,16.2756,16.2756,16.2694,16.2756,56100.0
2011-01-24 10:35:00,26.03,26.07,26.02,26.02,183100.0,16.2694,16.2944,16.2631,16.2631,183100.0
2011-01-24 10:40:00,26.02,26.03,26.02,26.03,26300.0,16.2631,16.2694,16.2631,16.2694,26300.0
2011-01-24 10:45:00,26.03,26.03,26.01,26.01,67200.0,16.2694,16.2694,16.2569,16.2569,67200.0
2011-01-24 10:50:00,26.02,26.04,26.01,26.03,73600.0,16.2631,16.2756,16.2569,16.2694,73600.0
2011-01-24 10:55:00,26.04,26.04,26.03,26.03,28300.0,16.2756,16.2756,16.2694,16.2694,28300.0
2011-01-24 11:00:00,26.04,26.04,26.03,26.04,38800.0,16.2756,16.2756,16.2694,16.2756,38800.0
2011-01-24 11:05:00,26.05,26.06,26.02,26.04,218500.0,16.2819,16.2881,16.2631,16.2756,218500.0
2011-01-24 11:10:00,26.04,26.04,26.02,26.03,58800.0,16.2756,16.2756,16.2631,16.2694,58800.0
2011-01-24 11:15:00,26.03,26.03,26.02,26.03,41900.0,16.2694,16.2694,16.2631,16.2694,41900.0
2011-01-24 11:20:00,26.02,26.03,26.01,26.03,64000.0,16.2631,16.2694,16.2569,16.2694,64000.0
2011-01-24 11:25:00,26.03,26.05,26.02,26.03,63100.0,16.2694,16.2819,16.2631,16.2694,63100.0
2011-01-24 11:30:00,26.04,26.04,26.03,26.04,20800.0,16.2756,16.2756,16.2694,16.2756,20800.0
2011-01-24 11:35:00,26.03,26.04,26.03,26.04,15800.0,16.2694,16.2756,16.2694,16.2756,15800.0
2011-01-24 11:40:00,26.03,26.04,26.03,26.04,37400.0,16.2694,16.2756,16.2694,16.2756,37400.0
2011-01-24 11:45:00,26.03,26.05,26.03,26.03,158200.0,16.2694,16.2819,16.2694,16.2694,158200.0
2011-01-24 11:50:00,26.03,26.03,26.02,26.02,60500.0,16.2694,16.2694,16.2631,16.2631,60500.0
2011-01-24 11:55:00,26.03,26.04,26.02,26.03,43000.0,16.2694,16.2756,16.2631,16.2694,43000.0
2011-01-24 12:00:00,26.03,26.04,26.03,26.04,20800.0,16.2694,16.2756,16.2694,16.2756,20800.0
2011-01-24 12:05:00,26.04,26.05,26.02,26.02,113700.0,16.2756,16.2819,16.2631,16.2631,113700.0
2011-01-24 12:10:00,26.02,26.03,26.02,26.03,24800.0,16.2631,16.2694,16.2631,16.2694,24800.0
2011-01-24 12:15:00,26.02,26.03,26.01,26.02,24900.0,16.2631,16.2694,16.2569,16.2631,24900.0
2011-01-24 12:20:00,26.01,26.03,26.01,26.02,178300.0,16.2569,16.2694,16.2569,16.2631,178300.0
2011-01-24 12:25:00,26.02,26.05,26.02,26.05,80700.0,16.2631,16.2819,16.2631,16.2819,80700.0
2011-01-24 12:30:00,26.05,26.05,26.02,26.03,92700.0,16.2819,16.2819,16.2631,16.2694,92700.0
2011-01-24 12:35:00,26.04,26.04,26.03,26.04,17000.0,16.2756,16.2756,16.2694,16.2756,17000.0
2011-01-24 12:40:00,26.04,26.04,26.03,26.03,15100.0,16.2756,16.2756,16.2694,16.2694,15100.0
2011-01-24 12:45:00,26.03,26.04,26.03,26.04,22900.0,16.2694,16.2756,16.2694,16.2756,22900.0
2011-01-24 12:50:00,26.04,26.04,26.03,26.03,34000.0,16.2756,16.2756,16.2694,16.2694,34000.0
2011-01-24 12:55:00,26.03,26.04,26.03,26.04,30900.0,16.2694,16.2756,16.2694,16.2756,30900.0
2011-01-24 13:00:00,26.03,26.04,26.03,26.03,27600.0,16.2694,16.2756,16.2694,16.2694,27600.0
2011-01-24 13:05:00,26.04,26.05,26.04,26.05,40600.0,16.2756,16.2819,16.2756,16.2819,40600.0
2011-01-24 13:10:00,26.04,26.05,26.02,26.03,153700.0,16.2756,16.2819,16.2631,16.2694,153700.0
2011-01-24 13:15:00,26.03,26.04,26.01,26.04,254000.0,16.2694,16.2756,16.2569,16.2756,254000.0
2011-01-24 13:20:00,26.03,26.04,26.03,26.03,24600.0,16.2694,16.2756,16.2694,16.2694,24600.0
2011-01-24 13:25:00,26.03,26.05,26.03,26.04,62400.0,16.2694,16.2819,16.2694,16.2756,62400.0
2011-01-24 13:30:00,26.04,26.05,26.03,26.05,71100.0,16.2756,16.2819,16.2694,16.2819,71100.0
2011-01-24 13:35:00,26.04,26.05,26.04,26.04,27100.0,16.2756,16.2819,16.2756,16.2756,27100.0
2011-01-24 13:40:00,26.04,26.05,26.04,26.04,41500.0,16.2756,16.2819,16.2756,16.2756,41500.0
2011-01-24 13:45:00,26.04,26.05,26.04,26.05,24400.0,16.2756,16.2819,16.2756,16.2819,24400.0
2011-01-24 13:50:00,26.04,26.05,26.04,26.05,25800.0,16.2756,16.2819,16.2756,16.2819,25800.0
2011-01-24 13:55:00,26.04,26.05,26.04,26.04,24600.0,16.2756,16.2819,16.2756,16.2756,24600.0
2011-01-24 14:00:00,26.05,26.05,26.04,26.04,90500.0,16.2819,16.2819,16.2756,16.2756,90500.0
2011-01-24 14:05:00,26.04,26.05,26.01,26.02,258700.0,16.2756,16.2819,16.2569,16.2631,258700.0
2011-01-24 14:10:00,26.01,26.02,26.01,26.01,57400.0,16.2569,16.2631,16.2569,16.2569,57400.0
2011-01-24 14:15:00,26.01,26.05,26.01,26.05,215500.0,16.2569,16.2819,16.2569,16.2819,215500.0
2011-01-24 14:20:00,26.04,26.05,26.04,26.05,17700.0,16.2756,16.2819,16.2756,16.2819,17700.0
2011-01-24 14:25:00,26.05,26.06,26.04,26.04,147600.0,16.2819,16.2881,16.2756,16.2756,147600.0
2011-01-24 14:30:00,26.05,26.05,26.04,26.05,26000.0,16.2819,16.2819,16.2756,16.2819,26000.0
2011-01-24 14:35:00,26.05,26.05,26.04,26.05,23700.0,16.2819,16.2819,16.2756,16.2819,23700.0
2011-01-24 14:40:00,26.04,26.05,26.03,26.03,140200.0,16.2756,16.2819,16.2694,16.2694,140200.0
2011-01-24 14:45:00,26.03,26.04,26.03,26.04,35100.0,16.2694,16.2756,16.2694,16.2756,35100.0
2011-01-24 14:50:00,26.04,26.04,26.01,26.01,109500.0,16.2756,16.2756,16.2569,16.2569,109500.0
2011-01-24 14:55:00,26.02,26.02,26.01,26.01,50200.0,16.2631,16.2631,16.2569,16.2569,50200.0
2011-01-24 15:00:00,26.01,26.02,26.01,26.02,33500.0,16.2569,16.2631,16.2569,16.2631,33500.0
2011-01-24 15:05:00,26.02,26.02,26.01,26.01,53800.0,16.2631,16.2631,16.2569,16.2569,53800.0
2011-01-24 15:10:00,26.02,26.04,26.01,26.04,121800.0,16.2631,16.2756,16.2569,16.2756,121800.0
2011-01-24 15:15:00,26.03,26.04,26.0,26.01,111800.0,16.2694,16.2756,16.2506,16.2569,111800.0
2011-01-24 15:20:00,26.0,26.02,26.0,26.01,106500.0,16.2506,16.2631,16.2506,16.2569,106500.0
2011-01-24 15:25:00,26.02,26.05,26.01,26.04,128000.0,16.2631,16.2819,16.2569,16.2756,128000.0
2011-01-24 15:30:00,26.04,26.05,26.01,26.02,262100.0,16.2756,16.2819,16.2569,16.2631,262100.0
2011-01-24 15:35:00,26.02,26.04,26.02,26.03,137700.0,16.2631,16.2756,16.2631,16.2694,137700.0
2011-01-24 15:40:00,26.04,26.04,26.01,26.01,177700.0,16.2756,16.2756,16.2569,16.2569,177700.0
2011-01-24 15:45:00,26.01,26.01,25.98,25.99,186700.0,16.2569,16.2569,16.2381,16.2444,186700.0
2011-01-24 15:50:00,25.98,25.99,25.98,25.98,153100.0,16.2381,16.2444,16.2381,16.2381,153100.0
2011-01-24 15:55:00,25.99,26.03,25.99,25.99,970800.0,16.2444,16.2694,16.2444,16.2444,970800.0
2011-01-25 09:30:00,25.97,26.01,25.91,25.95,222900.0,16.2319,16.2569,16.1944,16.2194,222900.0
2011-01-25 09:35:00,25.95,25.95,25.89,25.89,96100.0,16.2194,16.2194,16.1819,16.1819,96100.0
2011-01-25 09:40:00,25.89,25.92,25.88,25.91,43200.0,16.1819,16.2006,16.1756,16.1944,43200.0
2011-01-25 09:45:00,25.92,25.94,25.88,25.93,61400.0,16.2006,16.2131,16.1756,16.2069,61400.0
2011-01-25 09:50:00,25.93,25.95,25.91,25.92,81500.0,16.2069,16.2194,16.1944,16.2006,81500.0
2011-01-25 09:55:00,25.91,25.93,25.9,25.93,81000.0,16.1944,16.2069,16.1881,16.2069,81000.0
2011-01-25 10:00:00,25.93,26.0,25.93,25.96,73300.0,16.2069,16.2506,16.2069,16.2256,73300.0
2011-01-25 10:05:00,25.96,25.98,25.96,25.97,98700.0,16.2256,16.2381,16.2256,16.2319,98700.0
2011-01-25 10:10:00,25.97,25.99,25.95,25.96,69600.0,16.2319,16.2444,16.2194,16.2256,69600.0
2011-01-25 10:15:00,25.95,25.95,25.91,25.91,109200.0,16.2194,16.2194,16.1944,16.1944,109200.0
2011-01-25 10:20:00,25.91,25.95,25.9,25.92,120100.0,16.1944,16.2194,16.1881,16.2006,120100.0
2011-01-25 10:25:00,25.92,25.93,25.92,25.93,19900.0,16.2006,16.2069,16.2006,16.2069,19900.0
2011-01-25 10:30:00,25.93,25.95,25.92,25.95,51000.0,16.2069,16.2194,16.2006,16.2194,51000.0
2011-01-25 10:35:00,25.95,25.97,25.95,25.95,58600.0,16.2194,16.2319,16.2194,16.2194,58600.0
2011-01-25 10:40:00,25.95,25.96,25.95,25.96,18600.0,16.2194,16.2256,16.2194,16.2256,18600.0
2011-01-25 10:45:00,25.96,25.99,25.95,25.98,85600.0,16.2256,16.2444,16.2194,16.2381,85600.0
2011-01-25 10:50:00,25.97,25.98,25.97,25.97,38400.0,16.2319,16.2381,16.2319,16.2319,38400.0
2011-01-25 10:55:00,25.97,25.98,25.96,25.97,49200.0,16.2319,16.2381,16.2256,16.2319,49200.0
2011-01-25 11:00:00,25.97,25.98,25.96,25.96,24000.0,16.2319,16.2381,16.2256,16.2256,24000.0
2011-01-25 11:05:00,25.96,25.97,25.96,25.96,20800.0,16.2256,16.2319,16.2256,16.2256,20800.0
2011-01-25 11:10:00,25.96,25.97,25.91,25.91,124200.0,16.2256,16.2319,16.1944,16.1944,124200.0
2011-01-25 11:15:00,25.92,25.92,25.89,25.91,123900.0,16.2006,16.2006,16.1819,16.1944,123900.0
2011-01-25 11:20:00,25.91,25.91,25.88,25.89,82100.0,16.1944,16.1944,16.1756,16.1819,82100.0
2011-01-25 11:25:00,25.89,25.89,25.86,25.87,92300.0,16.1819,16.1819,16.1631,16.1694,92300.0
2011-01-25 11:30:00,25.87,25.87,25.85,25.87,91400.0,16.1694,16.1694,16.1569,16.1694,91400.0
2011-01-25 11:35:00,25.86,25.87,25.85,25.86,80100.0,16.1631,16.1694,16.1569,16.1631,80100.0
2011-01-25 11:40:00,25.87,25.88,25.85,25.88,69100.0,16.1694,16.1756,16.1569,16.1756,69100.0
2011-01-25 11:45:00,25.88,25.89,25.87,25.89,39300.0,16.1756,16.1819,16.1694,16.1819,39300.0
2011-01-25 11:50:00,25.89,25.89,25.88,25.89,21100.0,16.1819,16.1819,16.1756,16.1819,21100.0
2011-01-25 11:55:00,25.89,25.9,25.88,25.89,35000.0,16.1819,16.1881,16.1756,16.1819,35000.0
2011-01-25 12:00:00,25.9,25.99,25.89,25.92,398600.0,16.1881,16.2444,16.1819,16.2006,398600.0
2011-01-25 12:05:00,25.92,25.92,25.89,25.91,224000.0,16.2006,16.2006,16.1819,16.1944,224000.0
2011-01-25 12:10:00,25.91,25.97,25.91,25.95,78800.0,16.1944,16.2319,16.1944,16.2194,78800.0
2011-01-25 12:15:00,25.95,25.95,25.94,25.95,17000.0,16.2194,16.2194,16.2131,16.2194,17000.0
2011-01-25 12:20:00,25.94,25.97,25.94,25.97,38000.0,16.2131,16.2319,16.2131,16.2319,38000.0
2011-01-25 12:25:00,25.97,26.0,25.96,25.99,83600.0,16.2319,16.2506,16.2256,16.2444,83600.0
2011-01-25 12:30:00,26.0,26.02,25.99,26.0,49300.0,16.2506,16.2631,16.2444,16.2506,49300.0
2011-01-25 12:35:00,26.0,26.01,25.99,26.0,64700.0,16.2506,16.2569,16.2444,16.2506,64700.0
2011-01-25 12:40:00,26.0,26.01,26.0,26.0,13600.0,16.2506,16.2569,16.2506,16.2506,13600.0
2011-01-25 12:45:00,26.01,26.01,26.0,26.0,13000.0,16.2569,16.2569,16.2506,16.2506,13000.0
2011-01-25 12:50:00,26.0,26.01,25.97,25.98,71200.0,16.2506,16.2569,16.2319,16.2381,71200.0
2011-01-25 12:55:00,25.97,25.99,25.97,25.99,55900.0,16.2319,16.2444,16.2319,16.2444,55900.0
2011-01-25 13:00:00,25.98,25.99,25.98,25.99,27200.0,16.2381,16.2444,16.2381,16.2444,27200.0
2011-01-25 13:05:00,25.99,26.0,25.98,25.99,111600.0,16.2444,16.2506,16.2381,16.2444,111600.0
2011-01-25 13:10:00,26.0,26.0,25.98,25.99,37500.0,16.2506,16.2506,16.2381,16.2444,37500.0
2011-01-25 13:15:00,25.98,25.99,25.98,25.98,37600.0,16.2381,16.2444,16.2381,16.2381,37600.0
2011-01-25 13:20:00,25.99,25.99,25.96,25.97,66000.0,16.2444,16.2444,16.2256,16.2319,66000.0
2011-01-25 13:25:00,25.97,25.97,25.96,25.97,37800.0,16.2319,16.2319,16.2256,16.2319,37800.0
2011-01-25 13:30:00,25.97,25.99,25.96,25.97,129400.0,16.2319,16.2444,16.2256,16.2319,129400.0
2011-01-25 13:35:00,25.97,25.98,25.97,25.98,37200.0,16.2319,16.2381,16.2319,16.2381,37200.0
2011-01-25 13:40:00,25.97,25.98,25.97,25.98,30900.0,16.2319,16.2381,16.2319,16.2381,30900.0
2011-01-25 13:45:00,25.97,26.02,25.97,26.02,57200.0,16.2319,16.2631,16.2319,16.2631,57200.0
2011-01-25 13:50:00,26.02,26.02,26.01,26.02,17400.0,16.2631,16.2631,16.2569,16.2631,17400.0
2011-01-25 13:55:00,26.02,26.02,26.01,26.02,17500.0,16.2631,16.2631,16.2569,16.2631,17500.0
2011-01-25 14:00:00,26.01,26.03,26.0,26.02,175400.0,16.2569,16.2694,16.2506,16.2631,175400.0
2011-01-25 14:05:00,26.02,26.03,25.99,26.0,94800.0,16.2631,16.2694,16.2444,16.2506,94800.0
2011-01-25 14:10:00,26.0,26.0,25.96,25.96,85100.0,16.2506,16.2506,16.2256,16.2256,85100.0
2011-01-25 14:15:00,25.96,25.99,25.94,25.94,96000.0,16.2256,16.2444,16.2131,16.2131,96000.0
2011-01-25 14:20:00,25.94,25.95,25.92,25.92,84300.0,16.2131,16.2194,16.2006,16.2006,84300.0
2011-01-25 14:25:00,25.92,25.97,25.92,25.97,82700.0,16.2006,16.2319,16.2006,16.2319,82700.0
2011-01-25 14:30:00,25.97,25.97,25.96,25.96,34700.0,16.2319,16.2319,16.2256,16.2256,34700.0
2011-01-25 14:35:00,25.97,25.98,25.96,25.97,41500.0,16.2319,16.2381,16.2256,16.2319,41500.0
2011-01-25 14:40:00,25.97,26.0,25.97,25.98,92400.0,16.2319,16.2506,16.2319,16.2381,92400.0
2011-01-25 14:45:00,25.98,25.99,25.95,25.95,75000.0,16.2381,16.2444,16.2194,16.2194,75000.0
2011-01-25 14:50:00,25.95,25.95,25.92,25.92,38300.0,16.2194,16.2194,16.2006,16.2006,38300.0
2011-01-25 14:55:00,25.93,25.96,25.93,25.95,47700.0,16.2069,16.2256,16.2069,16.2194,47700.0
2011-01-25 15:00:00,25.95,25.99,25.95,25.99,61900.0,16.2194,16.2444,16.2194,16.2444,61900.0
2011-01-25 15:05:00,25.99,26.0,25.98,25.98,107100.0,16.2444,16.2506,16.2381,16.2381,107100.0
2011-01-25 15:10:00,25.98,26.01,25.98,26.0,80300.0,16.2381,16.2569,16.2381,16.2506,80300.0
2011-01-25 15:15:00,26.0,26.03,26.0,26.02,130000.0,16.2506,16.2694,16.2506,16.2631,130000.0
2011-01-25 15:20:00,26.01,26.05,26.0,26.01,131200.0,16.2569,16.2819,16.2506,16.2569,131200.0
2011-01-25 15:25:00,26.01,26.03,26.0,26.02,59400.0,16.2569,16.2694,16.2506,16.2631,59400.0
2011-01-25 15:30:00,26.02,26.03,26.0,26.0,102800.0,16.2631,16.2694,16.2506,16.2506,102800.0
2011-01-25 15:35:00,26.0,26.01,25.98,25.99,130200.0,16.2506,16.2569,16.2381,16.2444,130200.0
2011-01-25 15:40:00,25.99,26.01,25.98,26.01,90400.0,16.2444,16.2569,16.2381,16.2569,90400.0
2011-01-25 15:45:00,26.0,26.04,26.0,26.03,176900.0,16.2506,16.2756,16.2506,16.2694,176900.0
2011-01-25 15:50:00,26.02,26.03,26.01,26.01,102000.0,16.2631,16.2694,16.2569,16.2569,102000.0
2011-01-25 15:55:00,26.01,26.03,26.01,26.02,234100.0,16.2569,16.2694,16.2569,16.2631,234100.0
2011-01-26 09:30:00,26.13,26.17,26.05,26.1,159900.0,16.3319,16.3569,16.2819,16.3131,159900.0
2011-01-26 09:35:00,26.09,26.12,26.06,26.12,67200.0,16.3069,16.3257,16.2881,16.3257,67200.0
2011-01-26 09:40:00,26.12,26.15,26.09,26.13,117000.0,16.3257,16.3444,16.3069,16.3319,117000.0
2011-01-26 09:45:00,26.13,26.13,26.09,26.12,67100.0,16.3319,16.3319,16.3069,16.3257,67100.0
2011-01-26 09:50:00,26.11,26.12,26.07,26.07,42300.0,16.3194,16.3257,16.2944,16.2944,42300.0
2011-01-26 09:55:00,26.07,26.1,26.05,26.1,52000.0,16.2944,16.3131,16.2819,16.3131,52000.0
2011-01-26 10:00:00,26.1,26.1,26.06,26.07,46200.0,16.3131,16.3131,16.2881,16.2944,46200.0
2011-01-26 10:05:00,26.06,26.07,26.04,26.05,74000.0,16.2881,16.2944,16.2756,16.2819,74000.0
2011-01-26 10:10:00,26.06,26.06,26.02,26.03,93900.0,16.2881,16.2881,16.2631,16.2694,93900.0
2011-01-26 10:15:00,26.04,26.04,26.0,26.0,67600.0,16.2756,16.2756,16.2506,16.2506,67600.0
2011-01-26 10:20:00,26.0,26.01,25.98,25.99,143600.0,16.2506,16.2569,16.2381,16.2444,143600.0
2011-01-26 10:25:00,25.99,26.08,25.98,26.07,231500.0,16.2444,16.3006,16.2381,16.2944,231500.0
2011-01-26 10:30:00,26.07,26.09,26.04,26.06,72200.0,16.2944,16.3069,16.2756,16.2881,72200.0
2011-01-26 10:35:00,26.06,26.06,26.01,26.01,32200.0,16.2881,16.2881,16.2569,16.2569,32200.0
2011-01-26 10:40:00,26.02,26.05,26.01,26.04,54500.0,16.2631,16.2819,16.2569,16.2756,54500.0
2011-01-26 10:45:00,26.05,26.05,26.03,26.03,16100.0,16.2819,16.2819,16.2694,16.2694,16100.0
2011-01-26 10:50:00,26.03,26.05,26.03,26.04,37700.0,16.2694,16.2819,16.2694,16.2756,37700.0
2011-01-26 10:55:00,26.04,26.06,26.03,26.06,124300.0,16.2756,16.2881,16.2694,16.2881,124300.0
2011-01-26 11:00:00,26.06,26.07,26.05,26.06,51700.0,16.2881,16.2944,16.2819,16.2881,51700.0
2011-01-26 11:05:00,26.06,26.07,26.05,26.07,64200.0,16.2881,16.2944,16.2819,16.2944,64200.0
2011-01-26 11:10:00,26.06,26.06,26.05,26.06,21100.0,16.2881,16.2881,16.2819,16.2881,21100.0
2011-01-26 11:15:00,26.06,26.07,26.05,26.05,65400.0,16.2881,16.2944,16.2819,16.2819,65400.0
2011-01-26 11:20:00,26.06,26.07,26.05,26.07,98000.0,16.2881,16.2944,16.2819,16.2944,98000.0
2011-01-26 11:25:00,26.06,26.07,26.05,26.06,65800.0,16.2881,16.2944,16.2819,16.2881,65800.0
2011-01-26 11:30:00,26.06,26.06,26.04,26.06,75200.0,16.2881,16.2881,16.2756,16.2881,75200.0
2011-01-26 11:35:00,26.06,26.06,26.05,26.05,25200.0,16.2881,16.2881,16.2819,16.2819,25200.0
2011-01-26 11:40:00,26.05,26.07,26.04,26.06,80800.0,16.2819,16.2944,16.2756,16.2881,80800.0
2011-01-26 11:45:00,26.06,26.06,26.05,26.06,12800.0,16.2881,16.2881,16.2819,16.2881,12800.0
2011-01-26 11:50:00,26.05,26.06,26.04,26.06,72700.0,16.2819,16.2881,16.2756,16.2881,72700.0
2011-01-26 11:55:00,26.05,26.06,26.04,26.05,112100.0,16.2819,16.2881,16.2756,16.2819,112100.0
2011-01-26 12:00:00,26.06,26.06,26.04,26.05,134800.0,16.2881,16.2881,16.2756,16.2819,134800.0
2011-01-26 12:05:00,26.04,26.05,26.04,26.04,15900.0,16.2756,16.2819,16.2756,16.2756,15900.0
2011-01-26 12:10:00,26.04,26.05,26.02,26.02,52000.0,16.2756,16.2819,16.2631,16.2631,52000.0
2011-01-26 12:15:00,26.03,26.03,25.98,25.98,61700.0,16.2694,16.2694,16.2381,16.2381,61700.0
2011-01-26 12:20:00,25.98,25.99,25.97,25.98,39300.0,16.2381,16.2444,16.2319,16.2381,39300.0
2011-01-26 12:25:00,25.97,25.99,25.97,25.99,31600.0,16.2319,16.2444,16.2319,16.2444,31600.0
2011-01-26 12:30:00,25.99,25.99,25.98,25.98,29100.0,16.2444,16.2444,16.2381,16.2381,29100.0
2011-01-26 12:35:00,25.99,25.99,25.98,25.99,26700.0,16.2444,16.2444,16.2381,16.2444,26700.0
2011-01-26 12:40:00,25.98,26.04,25.98,26.03,71100.0,16.2381,16.2756,16.2381,16.2694,71100.0
2011-01-26 12:45:00,26.03,26.04,26.02,26.02,34900.0,16.2694,16.2756,16.2631,16.2631,34900.0
2011-01-26 12:50:00,26.02,26.03,26.0,26.0,54600.0,16.2631,16.2694,16.2506,16.2506,54600.0
2011-01-26 12:55:00,26.0,26.01,25.99,25.99,38600.0,16.2506,16.2569,16.2444,16.2444,38600.0
2011-01-26 13:00:00,26.0,26.0,25.99,25.99,16400.0,16.2506,16.2506,16.2444,16.2444,16400.0
2011-01-26 13:05:00,26.0,26.01,25.99,26.0,22800.0,16.2506,16.2569,16.2444,16.2506,22800.0
2011-01-26 13:10:00,26.0,26.01,25.98,25.98,39500.0,16.2506,16.2569,16.2381,16.2381,39500.0
2011-01-26 13:15:00,25.98,26.0,25.98,25.98,39700.0,16.2381,16.2506,16.2381,16.2381,39700.0
2011-01-26 13:20:00,25.98,25.99,25.98,25.98,18200.0,16.2381,16.2444,16.2381,16.2381,18200.0
2011-01-26 13:25:00,25.99,25.99,25.96,25.96,60700.0,16.2444,16.2444,16.2256,16.2256,60700.0
2011-01-26 13:30:00,25.96,26.0,25.96,26.0,59300.0,16.2256,16.2506,16.2256,16.2506,59300.0
2011-01-26 13:35:00,25.99,26.04,25.99,26.02,223000.0,16.2444,16.2756,16.2444,16.2631,223000.0
2011-01-26 13:40:00,26.02,26.07,26.01,26.06,191800.0,16.2631,16.2944,16.2569,16.2881,191800.0
2011-01-26 13:45:00,26.06,26.08,26.05,26.07,116500.0,16.2881,16.3006,16.2819,16.2944,116500.0
2011-01-26 13:50:00,26.06,26.07,26.05,26.06,85500.0,16.2881,16.2944,16.2819,16.2881,85500.0
2011-01-26 13:55:00,26.05,26.06,26.05,26.06,14200.0,16.2819,16.2881,16.2819,16.2881,14200.0
2011-01-26 14:00:00,26.05,26.06,26.02,26.03,69300.0,16.2819,16.2881,16.2631,16.2694,69300.0
2011-01-26 14:05:00,26.02,26.04,26.01,26.03,70100.0,16.2631,16.2756,16.2569,16.2694,70100.0
2011-01-26 14:10:00,26.02,26.03,26.0,26.0,54600.0,16.2631,16.2694,16.2506,16.2506,54600.0
2011-01-26 14:15:00,26.0,26.01,25.98,25.99,88400.0,16.2506,16.2569,16.2381,16.2444,88400.0
2011-01-26 14:20:00,26.0,26.01,25.97,25.98,108900.0,16.2506,16.2569,16.2319,16.2381,108900.0
2011-01-26 14:25:00,25.98,26.01,25.96,25.98,114800.0,16.2381,16.2569,16.2256,16.2381,114800.0
2011-01-26 14:30:00,25.98,26.0,25.97,25.98,98700.0,16.2381,16.2506,16.2319,16.2381,98700.0
2011-01-26 14:35:00,25.97,25.98,25.97,25.98,21600.0,16.2319,16.2381,16.2319,16.2381,21600.0
2011-01-26 14:40:00,25.97,25.98,25.97,25.98,28400.0,16.2319,16.2381,16.2319,16.2381,28400.0
2011-01-26 14:45:00,25.97,26.0,25.97,25.98,74200.0,16.2319,16.2506,16.2319,16.2381,74200.0
2011-01-26 14:50:00,25.99,26.01,25.96,26.0,144500.0,16.2444,16.2569,16.2256,16.2506,144500.0
2011-01-26 14:55:00,26.0,26.0,25.95,25.97,110200.0,16.2506,16.2506,16.2194,16.2319,110200.0
2011-01-26 15:00:00,25.97,25.98,25.94,25.95,170800.0,16.2319,16.2381,16.2131,16.2194,170800.0
2011-01-26 15:05:00,25.96,25.96,25.94,25.94,62400.0,16.2256,16.2256,16.2131,16.2131,62400.0
2011-01-26 15:10:00,25.94,26.01,25.94,26.0,120200.0,16.2131,16.2569,16.2131,16.2506,120200.0
2011-01-26 15:15:00,26.01,26.01,25.97,25.98,66600.0,16.2569,16.2569,16.2319,16.2381,66600.0
2011-01-26 15:20:00,25.97,26.01,25.97,26.01,118800.0,16.2319,16.2569,16.2319,16.2569,118800.0
2011-01-26 15:25:00,26.01,26.04,26.0,26.03,85600.0,16.2569,16.2756,16.2506,16.2694,85600.0
2011-01-26 15:30:00,26.03,26.04,26.0,26.02,106300.0,16.2694,16.2756,16.2506,16.2631,106300.0
2011-01-26 15:35:00,26.02,26.02,25.99,25.99,97400.0,16.2631,16.2631,16.2444,16.2444,97400.0
2011-01-26 15:40:00,25.99,26.0,25.99,25.99,57900.0,16.2444,16.2506,16.2444,16.2444,57900.0
2011-01-26 15:45:00,25.99,26.0,25.97,25.97,184700.0,16.2444,16.2506,16.2319,16.2319,184700.0
2011-01-26 15:50:00,25.97,25.98,25.97,25.97,95100.0,16.2319,16.2381,16.2319,16.2319,95100.0
2011-01-26 15:55:00,25.97,25.98,25.94,25.94,538800.0,16.2319,16.2381,16.2131,16.2131,538800.0
2011-01-27 09:30:00,25.96,26.08,25.92,26.08,275700.0,16.2256,16.3006,16.2006,16.3006,275700.0
2011-01-27 09:35:00,26.08,26.28,26.0,26.26,364800.0,16.3006,16.4257,16.2506,16.4132,364800.0
2011-01-27 09:40:00,26.25,26.26,26.05,26.19,518900.0,16.4069,16.4132,16.2819,16.3694,518900.0
2011-01-27 09:45:00,26.2,26.25,26.2,26.24,158700.0,16.3757,16.4069,16.3757,16.4007,158700.0
2011-01-27 09:50:00,26.24,26.34,26.24,26.33,211100.0,16.4007,16.4632,16.4007,16.4569,211100.0
2011-01-27 09:55:00,26.33,26.4,26.22,26.22,253300.0,16.4569,16.5007,16.3882,16.3882,253300.0
2011-01-27 10:00:00,26.23,26.3,26.19,26.21,305700.0,16.3944,16.4382,16.3694,16.3819,305700.0
2011-01-27 10:05:00,26.21,26.24,26.2,26.24,126200.0,16.3819,16.4007,16.3757,16.4007,126200.0
2011-01-27 10:10:00,26.23,26.27,26.23,26.25,103500.0,16.3944,16.4194,16.3944,16.4069,103500.0
2011-01-27 10:15:00,26.25,26.27,26.25,26.26,113600.0,16.4069,16.4194,16.4069,16.4132,113600.0
2011-01-27 10:20:00,26.26,26.27,26.25,26.27,136900.0,16.4132,16.4194,16.4069,16.4194,136900.0
2011-01-27 10:25:00,26.27,26.27,26.26,26.27,39400.0,16.4194,16.4194,16.4132,16.4194,39400.0
2011-01-27 10:30:00,26.27,26.28,26.25,26.26,174400.0,16.4194,16.4257,16.4069,16.4132,174400.0
2011-01-27 10:35:00,26.26,26.28,26.26,26.26,161600.0,16.4132,16.4257,16.4132,16.4132,161600.0
2011-01-27 10:40:00,26.26,26.33,26.26,26.3,266900.0,16.4132,16.4569,16.4132,16.4382,266900.0
2011-01-27 10:45:00,26.3,26.33,26.29,26.33,116700.0,16.4382,16.4569,16.4319,16.4569,116700.0
2011-01-27 10:50:00,26.33,26.38,26.32,26.37,250600.0,16.4569,16.4882,16.4507,16.4819,250600.0
2011-01-27 10:55:00,26.37,26.4,26.34,26.39,316100.0,16.4819,16.5007,16.4632,16.4944,316100.0
2011-01-27 11:00:00,26.38,26.39,26.33,26.38,206600.0,16.4882,16.4944,16.4569,16.4882,206600.0
2011-01-27 11:05:00,26.38,26.38,26.35,26.35,266400.0,16.4882,16.4882,16.4694,16.4694,266400.0
2011-01-27 11:10:00,26.36,26.37,26.35,26.36,200300.0,16.4757,16.4819,16.4694,16.4757,200300.0
2011-01-27 11:15:00,26.36,26.43,26.36,26.43,176300.0,16.4757,16.5194,16.4757,16.5194,176300.0
2011-01-27 11:20:00,26.42,26.48,26.42,26.46,212900.0,16.5132,16.5507,16.5132,16.5382,212900.0
2011-01-27 11:25:00,26.45,26.49,26.44,26.48,237100.0,16.5319,16.5569,16.5257,16.5507,237100.0
2011-01-27 11:30:00,26.48,26.49,26.44,26.47,156600.0,16.5507,16.5569,16.5257,16.5444,156600.0
2011-01-27 11:35:00,26.46,26.48,26.46,26.48,130900.0,16.5382,16.5507,16.5382,16.5507,130900.0
2011-01-27 11:40:00,26.48,26.5,26.47,26.5,302800.0,16.5507,16.5632,16.5444,16.5632,302800.0
2011-01-27 11:45:00,26.49,26.55,26.49,26.54,314700.0,16.5569,16.5944,16.5569,16.5882,314700.0
2011-01-27 11:50:00,26.53,26.54,26.47,26.52,230000.0,16.5819,16.5882,16.5444,16.5757,230000.0
2011-01-27 11:55:00,26.52,26.59,26.5,26.59,298200.0,16.5757,16.6194,16.5632,16.6194,298200.0
2011-01-27 12:00:00,26.58,26.6,26.46,26.48,275100.0,16.6132,16.6257,16.5382,16.5507,275100.0
2011-01-27 12:05:00,26.48,26.5,26.43,26.48,299200.0,16.5507,16.5632,16.5194,16.5507,299200.0
2011-01-27 12:10:00,26.47,26.5,26.46,26.48,167200.0,16.5444,16.5632,16.5382,16.5507,167200.0
2011-01-27 12:15:00,26.48,26.48,26.45,26.47,79800.0,16.5507,16.5507,16.5319,16.5444,79800.0
2011-01-27 12:20:00,26.47,26.47,26.43,26.44,136700.0,16.5444,16.5444,16.5194,16.5257,136700.0
2011-01-27 12:25:00,26.43,26.44,26.42,26.43,57900.0,16.5194,16.5257,16.5132,16.5194,57900.0
2011-01-27 12:30:00,26.43,26.43,26.38,26.38,81700.0,16.5194,16.5194,16.4882,16.4882,81700.0
2011-01-27 12:35:00,26.38,26.39,26.35,26.35,77100.0,16.4882,16.4944,16.4694,16.4694,77100.0
2011-01-27 12:40:00,26.36,26.36,26.33,26.35,160100.0,16.4757,16.4757,16.4569,16.4694,160100.0
2011-01-27 12:45:00,26.35,26.35,26.32,26.33,60900.0,16.4694,16.4694,16.4507,16.4569,60900.0
2011-01-27 12:50:00,26.32,26.36,26.32,26.33,97100.0,16.4507,16.4757,16.4507,16.4569,97100.0
2011-01-27 12:55:00,26.34,26.34,26.3,26.3,111100.0,16.4632,16.4632,16.4382,16.4382,111100.0
2011-01-27 13:00:00,26.31,26.31,26.28,26.3,71400.0,16.4444,16.4444,16.4257,16.4382,71400.0
2011-01-27 13:05:00,26.3,26.31,26.28,26.28,98000.0,16.4382,16.4444,16.4257,16.4257,98000.0
2011-01-27 13:10:00,26.28,26.29,26.25,26.25,78300.0,16.4257,16.4319,16.4069,16.4069,78300.0
2011-01-27 13:15:00,26.25,26.3,26.25,26.29,105600.0,16.4069,16.4382,16.4069,16.4319,105600.0
2011-01-27 13:20:00,26.29,26.35,26.28,26.33,125200.0,16.4319,16.4694,16.4257,16.4569,125200.0
2011-01-27 13:25:00,26.34,26.35,26.32,26.33,63600.0,16.4632,16.4694,16.4507,16.4569,63600.0
2011-01-27 13:30:00,26.32,26.33,26.3,26.3,39600.0,16.4507,16.4569,16.4382,16.4382,39600.0
2011-01-27 13:35:00,26.3,26.34,26.27,26.34,129200.0,16.4382,16.4632,16.4194,16.4632,129200.0
2011-01-27 13:40:00,26.34,26.37,26.33,26.36,74700.0,16.4632,16.4819,16.4569,16.4757,74700.0
2011-01-27 13:45:00,26.36,26.39,26.35,26.38,116700.0,16.4757,16.4944,16.4694,16.4882,116700.0
2011-01-27 13:50:00,26.38,26.38,26.34,26.34,40500.0,16.4882,16.4882,16.4632,16.4632,40500.0
2011-01-27 13:55:00,26.34,26.37,26.34,26.37,50200.0,16.4632,16.4819,16.4632,16.4819,50200.0
2011-01-27 14:00:00,26.36,26.37,26.34,26.37,87400.0,16.4757,16.4819,16.4632,16.4819,87400.0
2011-01-27 14:05:00,26.37,26.37,26.36,26.36,30200.0,16.4819,16.4819,16.4757,16.4757,30200.0
2011-01-27 14:10:00,26.36,26.4,26.36,26.39,102200.0,16.4757,16.5007,16.4757,16.4944,102200.0
2011-01-27 14:15:00,26.38,26.39,26.37,26.39,48300.0,16.4882,16.4944,16.4819,16.4944,48300.0
2011-01-27 14:20:00,26.39,26.42,26.38,26.42,68300.0,16.4944,16.5132,16.4882,16.5132,68300.0
2011-01-27 14:25:00,26.42,26.44,26.36,26.38,142400.0,16.5132,16.5257,16.4757,16.4882,142400.0
2011-01-27 14:30:00,26.38,26.38,26.37,26.37,40500.0,16.4882,16.4882,16.4819,16.4819,40500.0
2011-01-27 14:35:00,26.37,26.38,26.35,26.36,108800.0,16.4819,16.4882,16.4694,16.4757,108800.0
2011-01-27 14:40:00,26.35,26.4,26.35,26.37,230800.0,16.4694,16.5007,16.4694,16.4819,230800.0
2011-01-27 14:45:00,26.36,26.39,26.36,26.38,58400.0,16.4757,16.4944,16.4757,16.4882,58400.0
2011-01-27 14:50:00,26.38,26.43,26.37,26.4,124700.0,16.4882,16.5194,16.4819,16.5007,124700.0
2011-01-27 14:55:00,26.41,26.41,26.37,26.37,75600.0,16.5069,16.5069,16.4819,16.4819,75600.0
2011-01-27 15:00:00,26.37,26.39,26.34,26.38,135800.0,16.4819,16.4944,16.4632,16.4882,135800.0
2011-01-27 15:05:00,26.38,26.41,26.37,26.38,167900.0,16.4882,16.5069,16.4819,16.4882,167900.0
2011-01-27 15:10:00,26.37,26.39,26.37,26.39,75600.0,16.4819,16.4944,16.4819,16.4944,75600.0
2011-01-27 15:15:00,26.39,26.44,26.39,26.44,84700.0,16.4944,16.5257,16.4944,16.5257,84700.0
2011-01-27 15:20:00,26.44,26.44,26.43,26.43,119800.0,16.5257,16.5257,16.5194,16.5194,119800.0
2011-01-27 15:25:00,26.44,26.44,26.39,26.4,132900.0,16.5257,16.5257,16.4944,16.5007,132900.0
2011-01-27 15:30:00,26.4,26.41,26.37,26.37,113700.0,16.5007,16.5069,16.4819,16.4819,113700.0
2011-01-27 15:35:00,26.37,26.38,26.35,26.36,164500.0,16.4819,16.4882,16.4694,16.4757,164500.0
2011-01-27 15:40:00,26.36,26.37,26.34,26.34,170900.0,16.4757,16.4819,16.4632,16.4632,170900.0
2011-01-27 15:45:00,26.34,26.37,26.33,26.36,334200.0,16.4632,16.4819,16.4569,16.4757,334200.0
2011-01-27 15:50:00,26.37,26.39,26.31,26.31,273700.0,16.4819,16.4944,16.4444,16.4444,273700.0
2011-01-27 15:55:00,26.31,26.37,26.29,26.37,647900.0,16.4444,16.4819,16.4319,16.4819,647900.0
2011-01-28 09:30:00,26.41,26.44,26.34,26.36,198100.0,16.5069,16.5257,16.4632,16.4757,198100.0
2011-01-28 09:35:00,26.37,26.4,26.34,26.35,77200.0,16.4819,16.5007,16.4632,16.4694,77200.0
2011-01-28 09:40:00,26.34,26.36,26.26,26.27,102200.0,16.4632,16.4757,16.4132,16.4194,102200.0
2011-01-28 09:45:00,26.27,26.28,26.23,26.24,64700.0,16.4194,16.4257,16.3944,16.4007,64700.0
2011-01-28 09:50:00,26.24,26.26,26.18,26.26,110300.0,16.4007,16.4132,16.3632,16.4132,110300.0
2011-01-28 09:55:00,26.26,26.28,26.24,26.26,69400.0,16.4132,16.4257,16.4007,16.4132,69400.0
2011-01-28 10:00:00,26.25,26.26,26.19,26.19,123100.0,16.4069,16.4132,16.3694,16.3694,123100.0
2011-01-28 10:05:00,26.19,26.2,26.17,26.18,101800.0,16.3694,16.3757,16.3569,16.3632,101800.0
2011-01-28 10:10:00,26.17,26.18,26.15,26.15,117800.0,16.3569,16.3632,16.3444,16.3444,117800.0
2011-01-28 10:15:00,26.15,26.16,26.15,26.15,70300.0,16.3444,16.3507,16.3444,16.3444,70300.0
2011-01-28 10:20:00,26.15,26.16,26.11,26.11,163700.0,16.3444,16.3507,16.3194,16.3194,163700.0
2011-01-28 10:25:00,26.11,26.14,26.11,26.14,115000.0,16.3194,16.3382,16.3194,16.3382,115000.0
2011-01-28 10:30:00,26.13,26.14,26.1,26.1,113100.0,16.3319,16.3382,16.3131,16.3131,113100.0
2011-01-28 10:35:00,26.1,26.17,26.1,26.15,253600.0,16.3131,16.3569,16.3131,16.3444,253600.0
2011-01-28 10:40:00,26.15,26.23,26.15,26.23,151000.0,16.3444,16.3944,16.3444,16.3944,151000.0
2011-01-28 10:45:00,26.23,26.23,26.2,26.2,96000.0,16.3944,16.3944,16.3757,16.3757,96000.0
2011-01-28 10:50:00,26.21,26.21,26.13,26.13,110400.0,16.3819,16.3819,16.3319,16.3319,110400.0
2011-01-28 10:55:00,26.13,26.19,26.11,26.18,128900.0,16.3319,16.3694,16.3194,16.3632,128900.0
2011-01-28 11:00:00,26.18,26.21,26.17,26.19,135000.0,16.3632,16.3819,16.3569,16.3694,135000.0
2011-01-28 11:05:00,26.2,26.2,26.13,26.16,184000.0,16.3757,16.3757,16.3319,16.3507,184000.0
2011-01-28 11:10:00,26.16,26.18,26.14,26.15,113100.0,16.3507,16.3632,16.3382,16.3444,113100.0
2011-01-28 11:15:00,26.15,26.16,26.14,26.15,47000.0,16.3444,16.3507,16.3382,16.3444,47000.0
2011-01-28 11:20:00,26.16,26.16,26.12,26.12,64900.0,16.3507,16.3507,16.3257,16.3257,64900.0
2011-01-28 11:25:00,26.11,26.11,26.09,26.09,99900.0,16.3194,16.3194,16.3069,16.3069,99900.0
2011-01-28 11:30:00,26.09,26.1,26.05,26.05,133500.0,16.3069,16.3131,16.2819,16.2819,133500.0
2011-01-28 11:35:00,26.06,26.06,26.03,26.05,62600.0,16.2881,16.2881,16.2694,16.2819,62600.0
2011-01-28 11:40:00,26.05,26.06,26.03,26.03,75400.0,16.2819,16.2881,16.2694,16.2694,75400.0
2011-01-28 11:45:00,26.03,26.08,26.02,26.08,82100.0,16.2694,16.3006,16.2631,16.3006,82100.0
2011-01-28 11:50:00,26.07,26.07,26.01,26.03,96700.0,16.2944,16.2944,16.2569,16.2694,96700.0
2011-01-28 11:55:00,26.04,26.05,26.01,26.04,81200.0,16.2756,16.2819,16.2569,16.2756,81200.0
2011-01-28 12:00:00,26.04,26.04,25.97,26.01,137900.0,16.2756,16.2756,16.2319,16.2569,137900.0
2011-01-28 12:05:00,26.02,26.04,26.01,26.04,81300.0,16.2631,16.2756,16.2569,16.2756,81300.0
2011-01-28 12:10:00,26.04,26.04,26.01,26.01,109700.0,16.2756,16.2756,16.2569,16.2569,109700.0
2011-01-28 12:15:00,26.02,26.03,26.01,26.02,126800.0,16.2631,16.2694,16.2569,16.2631,126800.0
2011-01-28 12:20:00,26.02,26.03,25.99,26.01,96900.0,16.2631,16.2694,16.2444,16.2569,96900.0
2011-01-28 12:25:00,26.01,26.01,25.99,26.0,49300.0,16.2569,16.2569,16.2444,16.2506,49300.0
2011-01-28 12:30:00,26.0,26.01,25.98,26.01,117500.0,16.2506,16.2569,16.2381,16.2569,117500.0
2011-01-28 12:35:00,26.0,26.03,26.0,26.0,73000.0,16.2506,16.2694,16.2506,16.2506,73000.0
2011-01-28 12:40:00,26.01,26.04,25.99,26.03,134400.0,16.2569,16.2756,16.2444,16.2694,134400.0
2011-01-28 12:45:00,26.03,26.03,25.97,25.98,104700.0,16.2694,16.2694,16.2319,16.2381,104700.0
2011-01-28 12:50:00,25.98,25.98,25.94,25.94,94900.0,16.2381,16.2381,16.2131,16.2131,94900.0
2011-01-28 12:55:00,25.95,25.95,25.92,25.95,52500.0,16.2194,16.2194,16.2006,16.2194,52500.0
2011-01-28 13:00:00,25.95,25.95,25.92,25.93,64800.0,16.2194,16.2194,16.2006,16.2069,64800.0
2011-01-28 13:05:00,25.93,25.93,25.88,25.89,175300.0,16.2069,16.2069,16.1756,16.1819,175300.0
2011-01-28 13:10:00,25.89,25.92,25.88,25.91,96300.0,16.1819,16.2006,16.1756,16.1944,96300.0
2011-01-28 13:15:00,25.9,25.92,25.89,25.91,131600.0,16.1881,16.2006,16.1819,16.1944,131600.0
2011-01-28 13:20:00,25.92,25.92,25.86,25.88,104900.0,16.2006,16.2006,16.1631,16.1756,104900.0
2011-01-28 13:25:00,25.88,25.9,25.87,25.89,70400.0,16.1756,16.1881,16.1694,16.1819,70400.0
2011-01-28 13:30:00,25.9,25.91,25.89,25.89,82600.0,16.1881,16.1944,16.1819,16.1819,82600.0
2011-01-28 13:35:00,25.89,25.9,25.87,25.89,90500.0,16.1819,16.1881,16.1694,16.1819,90500.0
2011-01-28 13:40:00,25.9,25.92,25.87,25.89,62700.0,16.1881,16.2006,16.1694,16.1819,62700.0
2011-01-28 13:45:00,25.9,25.93,25.9,25.92,64900.0,16.1881,16.2069,16.1881,16.2006,64900.0
2011-01-28 13:50:00,25.93,25.95,25.92,25.95,20400.0,16.2069,16.2194,16.2006,16.2194,20400.0
2011-01-28 13:55:00,25.95,26.0,25.94,26.0,97000.0,16.2194,16.2506,16.2131,16.2506,97000.0
2011-01-28 14:00:00,25.99,26.0,25.95,25.95,107500.0,16.2444,16.2506,16.2194,16.2194,107500.0
2011-01-28 14:05:00,25.96,25.96,25.91,25.93,96200.0,16.2256,16.2256,16.1944,16.2069,96200.0
2011-01-28 14:10:00,25.92,25.95,25.89,25.91,88600.0,16.2006,16.2194,16.1819,16.1944,88600.0
2011-01-28 14:15:00,25.91,25.92,25.89,25.9,100000.0,16.1944,16.2006,16.1819,16.1881,100000.0
2011-01-28 14:20:00,25.9,25.91,25.89,25.9,105200.0,16.1881,16.1944,16.1819,16.1881,105200.0
2011-01-28 14:25:00,25.9,25.9,25.89,25.89,46000.0,16.1881,16.1881,16.1819,16.1819,46000.0
2011-01-28 14:30:00,25.9,25.9,25.89,25.9,66000.0,16.1881,16.1881,16.1819,16.1881,66000.0
2011-01-28 14:35:00,25.89,25.9,25.87,25.89,113800.0,16.1819,16.1881,16.1694,16.1819,113800.0
2011-01-28 14:40:00,25.87,25.91,25.87,25.89,180400.0,16.1694,16.1944,16.1694,16.1819,180400.0
2011-01-28 14:45:00,25.89,25.95,25.88,25.94,128700.0,16.1819,16.2194,16.1756,16.2131,128700.0
2011-01-28 14:50:00,25.95,25.99,25.93,25.94,248600.0,16.2194,16.2444,16.2069,16.2131,248600.0
2011-01-28 14:55:00,25.94,25.94,25.92,25.94,56900.0,16.2131,16.2131,16.2006,16.2131,56900.0
2011-01-28 15:00:00,25.93,25.96,25.92,25.96,110800.0,16.2069,16.2256,16.2006,16.2256,110800.0
2011-01-28 15:05:00,25.96,25.96,25.95,25.95,159700.0,16.2256,16.2256,16.2194,16.2194,159700.0
2011-01-28 15:10:00,25.95,25.96,25.92,25.92,141800.0,16.2194,16.2256,16.2006,16.2006,141800.0
2011-01-28 15:15:00,25.92,25.93,25.89,25.9,129100.0,16.2006,16.2069,16.1819,16.1881,129100.0
2011-01-28 15:20:00,25.9,25.91,25.85,25.89,200000.0,16.1881,16.1944,16.1569,16.1819,200000.0
2011-01-28 15:25:00,25.89,25.9,25.86,25.86,136000.0,16.1819,16.1881,16.1631,16.1631,136000.0
2011-01-28 15:30:00,25.86,25.88,25.85,25.86,107000.0,16.1631,16.1756,16.1569,16.1631,107000.0
2011-01-28 15:35:00,25.87,25.88,25.85,25.86,135700.0,16.1694,16.1756,16.1569,16.1631,135700.0
2011-01-28 15:40:00,25.85,25.86,25.81,25.85,171600.0,16.1569,16.1631,16.1319,16.1569,171600.0
2011-01-28 15:45:00,25.84,25.85,25.82,25.84,259200.0,16.1506,16.1569,16.1381,16.1506,259200.0
2011-01-28 15:50:00,25.84,25.84,25.81,25.82,251400.0,16.1506,16.1506,16.1319,16.1381,251400.0
2011-01-28 15:55:00,25.82,25.82,25.79,25.8,523900.0,16.1381,16.1381,16.1194,16.1256,523900.0
2011-01-31 09:30:00,25.88,25.9,25.82,25.83,213700.0,16.1756,16.1881,16.1381,16.1444,213700.0
2011-01-31 09:35:00,25.82,25.83,25.75,25.76,182700.0,16.1381,16.1444,16.0944,16.1006,182700.0
2011-01-31 09:40:00,25.76,25.77,25.72,25.74,108100.0,16.1006,16.1069,16.0756,16.0881,108100.0
2011-01-31 09:45:00,25.73,25.74,25.65,25.65,133600.0,16.0819,16.0881,16.0319,16.0319,133600.0
2011-01-31 09:50:00,25.64,25.65,25.61,25.64,249700.0,16.0256,16.0319,16.0069,16.0256,249700.0
2011-01-31 09:55:00,25.64,25.66,25.6,25.62,112200.0,16.0256,16.0381,16.0006,16.0131,112200.0
2011-01-31 10:00:00,25.62,25.62,25.58,25.59,99700.0,16.0131,16.0131,15.9881,15.9944,99700.0
2011-01-31 10:05:00,25.59,25.63,25.56,25.57,148900.0,15.9944,16.0194,15.9756,15.9819,148900.0
2011-01-31 10:10:00,25.57,25.58,25.56,25.58,129600.0,15.9819,15.9881,15.9756,15.9881,129600.0
2011-01-31 10:15:00,25.57,25.61,25.56,25.6,166300.0,15.9819,16.0069,15.9756,16.0006,166300.0
2011-01-31 10:20:00,25.6,25.64,25.58,25.58,146400.0,16.0006,16.0256,15.9881,15.9881,146400.0
2011-01-31 10:25:00,25.58,25.61,25.56,25.59,103600.0,15.9881,16.0069,15.9756,15.9944,103600.0
2011-01-31 10:30:00,25.59,25.59,25.56,25.57,97300.0,15.9944,15.9944,15.9756,15.9819,97300.0
2011-01-31 10:35:00,25.57,25.58,25.56,25.57,107400.0,15.9819,15.9881,15.9756,15.9819,107400.0
2011-01-31 10:40:00,25.56,25.59,25.56,25.59,89600.0,15.9756,15.9944,15.9756,15.9944,89600.0
2011-01-31 10:45:00,25.59,25.6,25.58,25.6,89100.0,15.9944,16.0006,15.9881,16.0006,89100.0
2011-01-31 10:50:00,25.6,25.6,25.56,25.57,81500.0,16.0006,16.0006,15.9756,15.9819,81500.0
2011-01-31 10:55:00,25.57,25.59,25.55,25.59,98900.0,15.9819,15.9944,15.9694,15.9944,98900.0
2011-01-31 11:00:00,25.59,25.62,25.58,25.61,63300.0,15.9944,16.0131,15.9881,16.0069,63300.0
2011-01-31 11:05:00,25.61,25.61,25.56,25.59,166000.0,16.0069,16.0069,15.9756,15.9944,166000.0
2011-01-31 11:10:00,25.59,25.62,25.58,25.6,59600.0,15.9944,16.0131,15.9881,16.0006,59600.0
2011-01-31 11:15:00,25.6,25.61,25.58,25.59,86700.0,16.0006,16.0069,15.9881,15.9944,86700.0
2011-01-31 11:20:00,25.59,25.6,25.58,25.58,53900.0,15.9944,16.0006,15.9881,15.9881,53900.0
2011-01-31 11:25:00,25.58,25.6,25.54,25.54,187400.0,15.9881,16.0006,15.9631,15.9631,187400.0
2011-01-31 11:30:00,25.54,25.55,25.52,25.54,216600.0,15.9631,15.9694,15.9506,15.9631,216600.0
2011-01-31 11:35:00,25.53,25.55,25.53,25.55,37300.0,15.9569,15.9694,15.9569,15.9694,37300.0
2011-01-31 11:40:00,25.55,25.56,25.53,25.55,88900.0,15.9694,15.9756,15.9569,15.9694,88900.0
2011-01-31 11:45:00,25.55,25.55,25.51,25.52,83900.0,15.9694,15.9694,15.9444,15.9506,83900.0
2011-01-31 11:50:00,25.52,25.53,25.5,25.5,101500.0,15.9506,15.9569,15.9381,15.9381,101500.0
2011-01-31 11:55:00,25.5,25.53,25.5,25.51,235800.0,15.9381,15.9569,15.9381,15.9444,235800.0
2011-01-31 12:00:00,25.51,25.51,25.46,25.47,245500.0,15.9444,15.9444,15.9131,15.9194,245500.0
2011-01-31 12:05:00,25.47,25.49,25.46,25.49,102000.0,15.9194,15.9319,15.9131,15.9319,102000.0
2011-01-31 12:10:00,25.49,25.53,25.48,25.5,170300.0,15.9319,15.9569,15.9256,15.9381,170300.0
2011-01-31 12:15:00,25.5,25.51,25.46,25.48,133200.0,15.9381,15.9444,15.9131,15.9256,133200.0
2011-01-31 12:20:00,25.48,25.48,25.47,25.48,66700.0,15.9256,15.9256,15.9194,15.9256,66700.0
2011-01-31 12:25:00,25.48,25.49,25.46,25.47,100200.0,15.9256,15.9319,15.9131,15.9194,100200.0
2011-01-31 12:30:00,25.47,25.47,25.43,25.44,146000.0,15.9194,15.9194,15.8944,15.9006,146000.0
2011-01-31 12:35:00,25.44,25.46,25.43,25.44,94700.0,15.9006,15.9131,15.8944,15.9006,94700.0
2011-01-31 12:40:00,25.44,25.44,25.43,25.44,81700.0,15.9006,15.9006,15.8944,15.9006,81700.0
2011-01-31 12:45:00,25.44,25.44,25.43,25.43,54000.0,15.9006,15.9006,15.8944,15.8944,54000.0
2011-01-31 12:50:00,25.44,25.44,25.42,25.42,72500.0,15.9006,15.9006,15.8881,15.8881,72500.0
2011-01-31 12:55:00,25.42,25.43,25.42,25.43,55100.0,15.8881,15.8944,15.8881,15.8944,55100.0
2011-01-31 13:00:00,25.43,25.43,25.41,25.42,79700.0,15.8944,15.8944,15.8819,15.8881,79700.0
2011-01-31 13:05:00,25.42,25.42,25.41,25.42,52600.0,15.8881,15.8881,15.8819,15.8881,52600.0
2011-01-31 13:10:00,25.42,25.42,25.39,25.41,192100.0,15.8881,15.8881,15.8694,15.8819,192100.0
2011-01-31 13:15:00,25.4,25.42,25.4,25.4,87100.0,15.8756,15.8881,15.8756,15.8756,87100.0
2011-01-31 13:20:00,25.41,25.41,25.37,25.37,151500.0,15.8819,15.8819,15.8569,15.8569,151500.0
2011-01-31 13:25:00,25.38,25.38,25.34,25.34,151400.0,15.8631,15.8631,15.8381,15.8381,151400.0
2011-01-31 13:30:00,25.35,25.35,25.32,25.32,145500.0,15.8444,15.8444,15.8256,15.8256,145500.0
2011-01-31 13:35:00,25.32,25.32,25.28,25.29,275300.0,15.8256,15.8256,15.8006,15.8069,275300.0
2011-01-31 13:40:00,25.29,25.34,25.28,25.33,185500.0,15.8069,15.8381,15.8006,15.8319,185500.0
2011-01-31 13:45:00,25.34,25.34,25.32,25.33,72400.0,15.8381,15.8381,15.8256,15.8319,72400.0
2011-01-31 13:50:00,25.33,25.33,25.32,25.33,33500.0,15.8319,15.8319,15.8256,15.8319,33500.0
2011-01-31 13:55:00,25.32,25.33,25.32,25.32,33900.0,15.8256,15.8319,15.8256,15.8256,33900.0
2011-01-31 14:00:00,25.33,25.33,25.3,25.31,149100.0,15.8319,15.8319,15.8131,15.8194,149100.0
2011-01-31 14:05:00,25.3,25.31,25.3,25.3,61100.0,15.8131,15.8194,15.8131,15.8131,61100.0
2011-01-31 14:10:00,25.3,25.3,25.23,25.23,263300.0,15.8131,15.8131,15.7694,15.7694,263300.0
2011-01-31 14:15:00,25.23,25.25,25.23,25.25,153900.0,15.7694,15.7819,15.7694,15.7819,153900.0
2011-01-31 14:20:00,25.25,25.26,25.23,25.26,281200.0,15.7819,15.7881,15.7694,15.7881,281200.0
2011-01-31 14:25:00,25.26,25.33,25.25,25.3,292000.0,15.7881,15.8319,15.7819,15.8131,292000.0
2011-01-31 14:30:00,25.29,25.3,25.26,25.26,162600.0,15.8069,15.8131,15.7881,15.7881,162600.0
2011-01-31 14:35:00,25.27,25.27,25.26,25.26,60000.0,15.7944,15.7944,15.7881,15.7881,60000.0
2011-01-31 14:40:00,25.27,25.27,25.25,25.25,91900.0,15.7944,15.7944,15.7819,15.7819,91900.0
2011-01-31 14:45:00,25.25,25.28,25.24,25.25,252000.0,15.7819,15.8006,15.7756,15.7819,252000.0
2011-01-31 14:50:00,25.25,25.25,25.23,25.23,68900.0,15.7819,15.7819,15.7694,15.7694,68900.0
2011-01-31 14:55:00,25.24,25.29,25.23,25.29,181200.0,15.7756,15.8069,15.7694,15.8069,181200.0
2011-01-31 15:00:00,25.29,25.36,25.28,25.35,269800.0,15.8069,15.8506,15.8006,15.8444,269800.0
2011-01-31 15:05:00,25.35,25.4,25.32,25.34,412700.0,15.8444,15.8756,15.8256,15.8381,412700.0
2011-01-31 15:10:00,25.34,25.36,25.32,25.32,187700.0,15.8381,15.8506,15.8256,15.8256,187700.0
2011-01-31 15:15:00,25.32,25.33,25.3,25.31,153200.0,15.8256,15.8319,15.8131,15.8194,153200.0
2011-01-31 15:20:00,25.31,25.31,25.27,25.27,145000.0,15.8194,15.8194,15.7944,15.7944,145000.0
2011-01-31 15:25:00,25.28,25.28,25.22,25.24,304000.0,15.8006,15.8006,15.7631,15.7756,304000.0
2011-01-31 15:30:00,25.24,25.24,25.19,25.2,323500.0,15.7756,15.7756,15.7444,15.7506,323500.0
2011-01-31 15:35:00,25.2,25.2,25.16,25.16,428400.0,15.7506,15.7506,15.7256,15.7256,428400.0
2011-01-31 15:40:00,25.17,25.25,25.16,25.21,496200.0,15.7319,15.7819,15.7256,15.7569,496200.0
2011-01-31 15:45:00,25.2,25.21,25.16,25.21,683600.0,15.7506,15.7569,15.7256,15.7569,683600.0
2011-01-31 15:50:00,25.21,25.3,25.18,25.19,801500.0,15.7569,15.8131,15.7381,15.7444,801500.0
2011-01-31 15:55:00,25.18,25.19,25.17,25.19,846400.0,15.7381,15.7444,15.7319,15.7444,846400.0
2011-02-01 09:30:00,25.35,25.42,25.31,25.36,273200.0,15.8444,15.8881,15.8194,15.8506,273200.0
2011-02-01 09:35:00,25.36,25.4,25.33,25.34,157900.0,15.8506,15.8756,15.8319,15.8381,157900.0
2011-02-01 09:40:00,25.35,25.37,25.33,25.37,104900.0,15.8444,15.8569,15.8319,15.8569,104900.0
2011-02-01 09:45:00,25.37,25.37,25.33,25.35,91500.0,15.8569,15.8569,15.8319,15.8444,91500.0
2011-02-01 09:50:00,25.35,25.37,25.32,25.33,57700.0,15.8444,15.8569,15.8256,15.8319,57700.0
2011-02-01 09:55:00,25.32,25.39,25.31,25.37,134300.0,15.8256,15.8694,15.8194,15.8569,134300.0
2011-02-01 10:00:00,25.38,25.38,25.31,25.33,102700.0,15.8631,15.8631,15.8194,15.8319,102700.0
2011-02-01 10:05:00,25.32,25.33,25.27,25.28,66600.0,15.8256,15.8319,15.7944,15.8006,66600.0
2011-02-01 10:10:00,25.28,25.3,25.26,25.29,43300.0,15.8006,15.8131,15.7881,15.8069,43300.0
2011-02-01 10:15:00,25.29,25.31,25.28,25.3,84800.0,15.8069,15.8194,15.8006,15.8131,84800.0
2011-02-01 10:20:00,25.3,25.36,25.29,25.35,132800.0,15.8131,15.8506,15.8069,15.8444,132800.0
2011-02-01 10:25:00,25.36,25.36,25.34,25.35,92500.0,15.8506,15.8506,15.8381,15.8444,92500.0
2011-02-01 10:30:00,25.36,25.36,25.29,25.3,142700.0,15.8506,15.8506,15.8069,15.8131,142700.0
2011-02-01 10:35:00,25.3,25.31,25.27,25.27,84800.0,15.8131,15.8194,15.7944,15.7944,84800.0
2011-02-01 10:40:00,25.27,25.32,25.27,25.3,59300.0,15.7944,15.8256,15.7944,15.8131,59300.0
2011-02-01 10:45:00,25.3,25.32,25.3,25.31,115000.0,15.8131,15.8256,15.8131,15.8194,115000.0
2011-02-01 10:50:00,25.31,25.35,25.3,25.34,71900.0,15.8194,15.8444,15.8131,15.8381,71900.0
2011-02-01 10:55:00,25.35,25.36,25.33,25.36,84700.0,15.8444,15.8506,15.8319,15.8506,84700.0
2011-02-01 11:00:00,25.35,25.37,25.34,25.37,45500.0,15.8444,15.8569,15.8381,15.8569,45500.0
2011-02-01 11:05:00,25.37,25.37,25.34,25.35,157800.0,15.8569,15.8569,15.8381,15.8444,157800.0
2011-02-01 11:10:00,25.35,25.35,25.31,25.31,111000.0,15.8444,15.8444,15.8194,15.8194,111000.0
2011-02-01 11:15:00,25.32,25.32,25.29,25.29,61400.0,15.8256,15.8256,15.8069,15.8069,61400.0
2011-02-01 11:20:00,25.3,25.32,25.29,25.32,45300.0,15.8131,15.8256,15.8069,15.8256,45300.0
2011-02-01 11:25:00,25.32,25.35,25.32,25.34,85000.0,15.8256,15.8444,15.8256,15.8381,85000.0
2011-02-01 11:30:00,25.35,25.35,25.34,25.35,38200.0,15.8444,15.8444,15.8381,15.8444,38200.0
2011-02-01 11:35:00,25.35,25.38,25.34,25.38,77900.0,15.8444,15.8631,15.8381,15.8631,77900.0
2011-02-01 11:40:00,25.38,25.39,25.35,25.36,114700.0,15.8631,15.8694,15.8444,15.8506,114700.0
2011-02-01 11:45:00,25.36,25.37,25.35,25.36,73600.0,15.8506,15.8569,15.8444,15.8506,73600.0
2011-02-01 11:50:00,25.36,25.38,25.35,25.38,50000.0,15.8506,15.8631,15.8444,15.8631,50000.0
2011-02-01 11:55:00,25.38,25.4,25.37,25.39,51600.0,15.8631,15.8756,15.8569,15.8694,51600.0
2011-02-01 12:00:00,25.39,25.39,25.37,25.37,48800.0,15.8694,15.8694,15.8569,15.8569,48800.0
2011-02-01 12:05:00,25.37,25.37,25.36,25.37,19800.0,15.8569,15.8569,15.8506,15.8569,19800.0
2011-02-01 12:10:00,25.36,25.37,25.36,25.36,29400.0,15.8506,15.8569,15.8506,15.8506,29400.0
2011-02-01 12:15:00,25.37,25.37,25.34,25.36,80000.0,15.8569,15.8569,15.8381,15.8506,80000.0
2011-02-01 12:20:00,25.35,25.37,25.34,25.36,78000.0,15.8444,15.8569,15.8381,15.8506,78000.0
2011-02-01 12:25:00,25.36,25.38,25.36,25.38,58200.0,15.8506,15.8631,15.8506,15.8631,58200.0
2011-02-01 12:30:00,25.37,25.38,25.35,25.36,51000.0,15.8569,15.8631,15.8444,15.8506,51000.0
2011-02-01 12:35:00,25.36,25.36,25.34,25.35,115800.0,15.8506,15.8506,15.8381,15.8444,115800.0
2011-02-01 12:40:00,25.35,25.37,25.34,25.35,101500.0,15.8444,15.8569,15.8381,15.8444,101500.0
2011-02-01 12:45:00,25.35,25.36,25.34,25.35,78700.0,15.8444,15.8506,15.8381,15.8444,78700.0
2011-02-01 12:50:00,25.36,25.4,25.35,25.39,86700.0,15.8506,15.8756,15.8444,15.8694,86700.0
2011-02-01 12:55:00,25.39,25.39,25.38,25.39,44900.0,15.8694,15.8694,15.8631,15.8694,44900.0
2011-02-01 13:00:00,25.39,25.39,25.36,25.37,60400.0,15.8694,15.8694,15.8506,15.8569,60400.0
2011-02-01 13:05:00,25.37,25.39,25.35,25.38,99900.0,15.8569,15.8694,15.8444,15.8631,99900.0
2011-02-01 13:10:00,25.38,25.41,25.37,25.41,112500.0,15.8631,15.8819,15.8569,15.8819,112500.0
2011-02-01 13:15:00,25.41,25.44,25.4,25.43,54500.0,15.8819,15.9006,15.8756,15.8944,54500.0
2011-02-01 13:20:00,25.42,25.43,25.4,25.41,89800.0,15.8881,15.8944,15.8756,15.8819,89800.0
2011-02-01 13:25:00,25.4,25.42,25.4,25.41,41400.0,15.8756,15.8881,15.8756,15.8819,41400.0
2011-02-01 13:30:00,25.42,25.42,25.4,25.4,68500.0,15.8881,15.8881,15.8756,15.8756,68500.0
2011-02-01 13:35:00,25.41,25.41,25.4,25.41,30600.0,15.8819,15.8819,15.8756,15.8819,30600.0
2011-02-01 13:40:00,25.41,25.41,25.4,25.41,45200.0,15.8819,15.8819,15.8756,15.8819,45200.0
2011-02-01 13:45:00,25.41,25.41,25.4,25.4,19500.0,15.8819,15.8819,15.8756,15.8756,19500.0
2011-02-01 13:50:00,25.4,25.4,25.38,25.38,58100.0,15.8756,15.8756,15.8631,15.8631,58100.0
2011-02-01 13:55:00,25.38,25.39,25.38,25.38,33900.0,15.8631,15.8694,15.8631,15.8631,33900.0
2011-02-01 14:00:00,25.38,25.39,25.34,25.35,242700.0,15.8631,15.8694,15.8381,15.8444,242700.0
2011-02-01 14:05:00,25.36,25.36,25.35,25.36,32500.0,15.8506,15.8506,15.8444,15.8506,32500.0
2011-02-01 14:10:00,25.35,25.41,25.35,25.41,259900.0,15.8444,15.8819,15.8444,15.8819,259900.0
2011-02-01 14:15:00,25.41,25.41,25.4,25.4,53200.0,15.8819,15.8819,15.8756,15.8756,53200.0
2011-02-01 14:20:00,25.4,25.41,25.38,25.39,75100.0,15.8756,15.8819,15.8631,15.8694,75100.0
2011-02-01 14:25:00,25.38,25.39,25.38,25.39,51700.0,15.8631,15.8694,15.8631,15.8694,51700.0
2011-02-01 14:30:00,25.38,25.39,25.38,25.39,44400.0,15.8631,15.8694,15.8631,15.8694,44400.0
2011-02-01 14:35:00,25.38,25.39,25.37,25.37,62800.0,15.8631,15.8694,15.8569,15.8569,62800.0
2011-02-01 14:40:00,25.37,25.38,25.37,25.38,62400.0,15.8569,15.8631,15.8569,15.8631,62400.0
2011-02-01 14:45:00,25.37,25.38,25.34,25.34,127700.0,15.8569,15.8631,15.8381,15.8381,127700.0
2011-02-01 14:50:00,25.34,25.35,25.33,25.33,55300.0,15.8381,15.8444,15.8319,15.8319,55300.0
2011-02-01 14:55:00,25.33,25.34,25.32,25.33,240800.0,15.8319,15.8381,15.8256,15.8319,240800.0
2011-02-01 15:00:00,25.34,25.35,25.33,25.33,217000.0,15.8381,15.8444,15.8319,15.8319,217000.0
2011-02-01 15:05:00,25.33,25.34,25.29,25.29,213600.0,15.8319,15.8381,15.8069,15.8069,213600.0
2011-02-01 15:10:00,25.29,25.3,25.23,25.23,354500.0,15.8069,15.8131,15.7694,15.7694,354500.0
2011-02-01 15:15:00,25.23,25.24,25.21,25.24,263400.0,15.7694,15.7756,15.7569,15.7756,263400.0
2011-02-01 15:20:00,25.24,25.27,25.24,25.27,131100.0,15.7756,15.7944,15.7756,15.7944,131100.0
2011-02-01 15:25:00,25.26,25.28,25.26,25.28,143300.0,15.7881,15.8006,15.7881,15.8006,143300.0
2011-02-01 15:30:00,25.28,25.28,25.27,25.28,106600.0,15.8006,15.8006,15.7944,15.8006,106600.0
2011-02-01 15:35:00,25.28,25.34,25.27,25.28,434400.0,15.8006,15.8381,15.7944,15.8006,434400.0
2011-02-01 15:40:00,25.28,25.29,25.28,25.29,190200.0,15.8006,15.8069,15.8006,15.8069,190200.0
2011-02-01 15:45:00,25.29,25.32,25.29,25.31,450200.0,15.8069,15.8256,15.8069,15.8194,450200.0
2011-02-01 15:50:00,25.31,25.32,25.29,25.29,320400.0,15.8194,15.8256,15.8069,15.8069,320400.0
2011-02-01 15:55:00,25.3,25.31,25.23,25.26,1106800.0,15.8131,15.8194,15.7694,15.7881,1106800.0
2011-02-02 09:30:00,25.4,25.41,25.29,25.36,345200.0,15.8756,15.8819,15.8069,15.8506,345200.0
2011-02-02 09:35:00,25.34,25.37,25.3,25.31,86000.0,15.8381,15.8569,15.8131,15.8194,86000.0
2011-02-02 09:40:00,25.32,25.34,25.26,25.27,300900.0,15.8256,15.8381,15.7881,15.7944,300900.0
2011-02-02 09:45:00,25.27,25.37,25.27,25.36,101500.0,15.7944,15.8569,15.7944,15.8506,101500.0
2011-02-02 09:50:00,25.37,25.37,25.35,25.37,92200.0,15.8569,15.8569,15.8444,15.8569,92200.0
2011-02-02 09:55:00,25.37,25.37,25.35,25.36,67800.0,15.8569,15.8569,15.8444,15.8506,67800.0
2011-02-02 10:00:00,25.36,25.41,25.33,25.34,260400.0,15.8506,15.8819,15.8319,15.8381,260400.0
2011-02-02 10:05:00,25.34,25.36,25.33,25.33,97900.0,15.8381,15.8506,15.8319,15.8319,97900.0
2011-02-02 10:10:00,25.33,25.37,25.33,25.35,156000.0,15.8319,15.8569,15.8319,15.8444,156000.0
2011-02-02 10:15:00,25.34,25.35,25.32,25.33,106500.0,15.8381,15.8444,15.8256,15.8319,106500.0
2011-02-02 10:20:00,25.32,25.34,25.31,25.33,107200.0,15.8256,15.8381,15.8194,15.8319,107200.0
2011-02-02 10:25:00,25.33,25.37,25.33,25.35,137300.0,15.8319,15.8569,15.8319,15.8444,137300.0
2011-02-02 10:30:00,25.35,25.35,25.32,25.33,169300.0,15.8444,15.8444,15.8256,15.8319,169300.0
2011-02-02 10:35:00,25.34,25.38,25.33,25.37,138400.0,15.8381,15.8631,15.8319,15.8569,138400.0
2011-02-02 10:40:00,25.37,25.37,25.33,25.34,98800.0,15.8569,15.8569,15.8319,15.8381,98800.0
2011-02-02 10:45:00,25.33,25.35,25.33,25.35,121200.0,15.8319,15.8444,15.8319,15.8444,121200.0
2011-02-02 10:50:00,25.34,25.38,25.34,25.38,57900.0,15.8381,15.8631,15.8381,15.8631,57900.0
2011-02-02 10:55:00,25.38,25.4,25.37,25.38,50400.0,15.8631,15.8756,15.8569,15.8631,50400.0
2011-02-02 11:00:00,25.39,25.39,25.35,25.35,99000.0,15.8694,15.8694,15.8444,15.8444,99000.0
2011-02-02 11:05:00,25.35,25.37,25.35,25.35,100200.0,15.8444,15.8569,15.8444,15.8444,100200.0
2011-02-02 11:10:00,25.36,25.36,25.34,25.35,63000.0,15.8506,15.8506,15.8381,15.8444,63000.0
2011-02-02 11:15:00,25.36,25.36,25.34,25.34,50500.0,15.8506,15.8506,15.8381,15.8381,50500.0
2011-02-02 11:20:00,25.35,25.35,25.34,25.35,126700.0,15.8444,15.8444,15.8381,15.8444,126700.0
2011-02-02 11:25:00,25.35,25.36,25.34,25.35,93000.0,15.8444,15.8506,15.8381,15.8444,93000.0
2011-02-02 11:30:00,25.36,25.36,25.34,25.35,64300.0,15.8506,15.8506,15.8381,15.8444,64300.0
2011-02-02 11:35:00,25.34,25.36,25.34,25.35,128600.0,15.8381,15.8506,15.8381,15.8444,128600.0
2011-02-02 11:40:00,25.36,25.36,25.34,25.35,206500.0,15.8506,15.8506,15.8381,15.8444,206500.0
2011-02-02 11:45:00,25.35,25.35,25.33,25.34,102700.0,15.8444,15.8444,15.8319,15.8381,102700.0
2011-02-02 11:50:00,25.34,25.34,25.3,25.3,55900.0,15.8381,15.8381,15.8131,15.8131,55900.0
2011-02-02 11:55:00,25.31,25.32,25.27,25.31,177000.0,15.8194,15.8256,15.7944,15.8194,177000.0
2011-02-02 12:00:00,25.32,25.33,25.31,25.33,275300.0,15.8256,15.8319,15.8194,15.8319,275300.0
2011-02-02 12:05:00,25.33,25.34,25.33,25.34,32100.0,15.8319,15.8381,15.8319,15.8381,32100.0
2011-02-02 12:10:00,25.34,25.34,25.32,25.33,126300.0,15.8381,15.8381,15.8256,15.8319,126300.0
2011-02-02 12:15:00,25.33,25.34,25.32,25.33,126700.0,15.8319,15.8381,15.8256,15.8319,126700.0
2011-02-02 12:20:00,25.33,25.33,25.32,25.32,69100.0,15.8319,15.8319,15.8256,15.8256,69100.0
2011-02-02 12:25:00,25.33,25.33,25.3,25.3,78700.0,15.8319,15.8319,15.8131,15.8131,78700.0
2011-02-02 12:30:00,25.31,25.31,25.3,25.3,33300.0,15.8194,15.8194,15.8131,15.8131,33300.0
2011-02-02 12:35:00,25.3,25.31,25.3,25.3,45600.0,15.8131,15.8194,15.8131,15.8131,45600.0
2011-02-02 12:40:00,25.31,25.34,25.3,25.32,213100.0,15.8194,15.8381,15.8131,15.8256,213100.0
2011-02-02 12:45:00,25.32,25.32,25.3,25.31,44500.0,15.8256,15.8256,15.8131,15.8194,44500.0
2011-02-02 12:50:00,25.3,25.32,25.3,25.31,37300.0,15.8131,15.8256,15.8131,15.8194,37300.0
2011-02-02 12:55:00,25.32,25.32,25.3,25.3,42900.0,15.8256,15.8256,15.8131,15.8131,42900.0
2011-02-02 13:00:00,25.3,25.32,25.3,25.31,55300.0,15.8131,15.8256,15.8131,15.8194,55300.0
2011-02-02 13:05:00,25.32,25.33,25.31,25.32,73800.0,15.8256,15.8319,15.8194,15.8256,73800.0
2011-02-02 13:10:00,25.32,25.32,25.31,25.32,23600.0,15.8256,15.8256,15.8194,15.8256,23600.0
2011-02-02 13:15:00,25.32,25.32,25.31,25.31,22600.0,15.8256,15.8256,15.8194,15.8194,22600.0
2011-02-02 13:20:00,25.32,25.34,25.31,25.34,57800.0,15.8256,15.8381,15.8194,15.8381,57800.0
2011-02-02 13:25:00,25.34,25.34,25.31,25.33,165600.0,15.8381,15.8381,15.8194,15.8319,165600.0
2011-02-02 13:30:00,25.33,25.35,25.33,25.35,79600.0,15.8319,15.8444,15.8319,15.8444,79600.0
2011-02-02 13:35:00,25.34,25.35,25.33,25.34,104900.0,15.8381,15.8444,15.8319,15.8381,104900.0
2011-02-02 13:40:00,25.33,25.34,25.32,25.32,85400.0,15.8319,15.8381,15.8256,15.8256,85400.0
2011-02-02 13:45:00,25.32,25.35,25.32,25.35,86900.0,15.8256,15.8444,15.8256,15.8444,86900.0
2011-02-02 13:50:00,25.34,25.35,25.33,25.33,51800.0,15.8381,15.8444,15.8319,15.8319,51800.0
2011-02-02 13:55:00,25.33,25.34,25.32,25.33,101400.0,15.8319,15.8381,15.8256,15.8319,101400.0
2011-02-02 14:00:00,25.33,25.34,25.32,25.33,134700.0,15.8319,15.8381,15.8256,15.8319,134700.0
2011-02-02 14:05:00,25.34,25.34,25.32,25.33,86300.0,15.8381,15.8381,15.8256,15.8319,86300.0
2011-02-02 14:10:00,25.34,25.35,25.33,25.34,72800.0,15.8381,15.8444,15.8319,15.8381,72800.0
2011-02-02 14:15:00,25.34,25.36,25.33,25.36,135500.0,15.8381,15.8506,15.8319,15.8506,135500.0
2011-02-02 14:20:00,25.36,25.36,25.32,25.33,263100.0,15.8506,15.8506,15.8256,15.8319,263100.0
2011-02-02 14:25:00,25.33,25.34,25.32,25.34,130900.0,15.8319,15.8381,15.8256,15.8381,130900.0
2011-02-02 14:30:00,25.33,25.34,25.32,25.32,131800.0,15.8319,15.8381,15.8256,15.8256,131800.0
2011-02-02 14:35:00,25.32,25.33,25.32,25.32,46000.0,15.8256,15.8319,15.8256,15.8256,46000.0
2011-02-02 14:40:00,25.32,25.33,25.32,25.33,81200.0,15.8256,15.8319,15.8256,15.8319,81200.0
2011-02-02 14:45:00,25.33,25.33,25.31,25.32,71100.0,15.8319,15.8319,15.8194,15.8256,71100.0
2011-02-02 14:50:00,25.31,25.34,25.31,25.32,66100.0,15.8194,15.8381,15.8194,15.8256,66100.0
2011-02-02 14:55:00,25.33,25.33,25.31,25.31,59200.0,15.8319,15.8319,15.8194,15.8194,59200.0
2011-02-02 15:00:00,25.31,25.32,25.31,25.32,61500.0,15.8194,15.8256,15.8194,15.8256,61500.0
2011-02-02 15:05:00,25.31,25.32,25.29,25.3,104600.0,15.8194,15.8256,15.8069,15.8131,104600.0
2011-02-02 15:10:00,25.29,25.3,25.27,25.27,85000.0,15.8069,15.8131,15.7944,15.7944,85000.0
2011-02-02 15:15:00,25.27,25.29,25.27,25.29,102400.0,15.7944,15.8069,15.7944,15.8069,102400.0
2011-02-02 15:20:00,25.28,25.3,25.28,25.29,95900.0,15.8006,15.8131,15.8006,15.8069,95900.0
2011-02-02 15:25:00,25.29,25.3,25.26,25.26,108800.0,15.8069,15.8131,15.7881,15.7881,108800.0
2011-02-02 15:30:00,25.26,25.27,25.25,25.26,141800.0,15.7881,15.7944,15.7819,15.7881,141800.0
2011-02-02 15:35:00,25.27,25.28,25.26,25.28,129400.0,15.7944,15.8006,15.7881,15.8006,129400.0
2011-02-02 15:40:00,25.28,25.29,25.28,25.29,124100.0,15.8006,15.8069,15.8006,15.8069,124100.0
2011-02-02 15:45:00,25.29,25.3,25.27,25.27,198100.0,15.8069,15.8131,15.7944,15.7944,198100.0
2011-02-02 15:50:00,25.28,25.28,25.26,25.27,144600.0,15.8006,15.8006,15.7881,15.7944,144600.0
2011-02-02 15:55:00,25.27,25.28,25.25,25.25,485800.0,15.7944,15.8006,15.7819,15.7819,485800.0
2011-02-03 09:30:00,25.15,25.21,25.1,25.2,276000.0,15.7194,15.7569,15.6881,15.7506,276000.0
2011-02-03 09:35:00,25.19,25.27,25.19,25.26,81200.0,15.7444,15.7944,15.7444,15.7881,81200.0
2011-02-03 09:40:00,25.26,25.27,25.2,25.26,158900.0,15.7881,15.7944,15.7506,15.7881,158900.0
2011-02-03 09:45:00,25.27,25.29,25.26,25.29,64100.0,15.7944,15.8069,15.7881,15.8069,64100.0
2011-02-03 09:50:00,25.28,25.31,25.27,25.28,75600.0,15.8006,15.8194,15.7944,15.8006,75600.0
2011-02-03 09:55:00,25.28,25.28,25.21,25.24,380700.0,15.8006,15.8006,15.7569,15.7756,380700.0
2011-02-03 10:00:00,25.25,25.27,25.21,25.26,267800.0,15.7819,15.7944,15.7569,15.7881,267800.0
2011-02-03 10:05:00,25.25,25.27,25.19,25.25,218300.0,15.7819,15.7944,15.7444,15.7819,218300.0
2011-02-03 10:10:00,25.25,25.27,25.21,25.23,458200.0,15.7819,15.7944,15.7569,15.7694,458200.0
2011-02-03 10:15:00,25.24,25.27,25.21,25.24,162200.0,15.7756,15.7944,15.7569,15.7756,162200.0
2011-02-03 10:20:00,25.24,25.25,25.22,25.25,60700.0,15.7756,15.7819,15.7631,15.7819,60700.0
2011-02-03 10:25:00,25.25,25.3,25.24,25.3,86900.0,15.7819,15.8131,15.7756,15.8131,86900.0
2011-02-03 10:30:00,25.3,25.3,25.27,25.29,81300.0,15.8131,15.8131,15.7944,15.8069,81300.0
2011-02-03 10:35:00,25.29,25.31,25.28,25.3,57100.0,15.8069,15.8194,15.8006,15.8131,57100.0
2011-02-03 10:40:00,25.31,25.31,25.29,25.3,83600.0,15.8194,15.8194,15.8069,15.8131,83600.0
2011-02-03 10:45:00,25.29,25.35,25.29,25.34,115200.0,15.8069,15.8444,15.8069,15.8381,115200.0
2011-02-03 10:50:00,25.35,25.36,25.32,25.33,95700.0,15.8444,15.8506,15.8256,15.8319,95700.0
2011-02-03 10:55:00,25.34,25.36,25.32,25.35,58100.0,15.8381,15.8506,15.8256,15.8444,58100.0
2011-02-03 11:00:00,25.36,25.36,25.31,25.33,196300.0,15.8506,15.8506,15.8194,15.8319,196300.0
2011-02-03 11:05:00,25.33,25.36,25.32,25.34,107300.0,15.8319,15.8506,15.8256,15.8381,107300.0
2011-02-03 11:10:00,25.35,25.38,25.35,25.38,52400.0,15.8444,15.8631,15.8444,15.8631,52400.0
2011-02-03 11:15:00,25.38,25.39,25.36,25.37,108400.0,15.8631,15.8694,15.8506,15.8569,108400.0
2011-02-03 11:20:00,25.37,25.39,25.36,25.38,104000.0,15.8569,15.8694,15.8506,15.8631,104000.0
2011-02-03 11:25:00,25.38,25.38,25.37,25.37,31700.0,15.8631,15.8631,15.8569,15.8569,31700.0
2011-02-03 11:30:00,25.38,25.38,25.35,25.38,98300.0,15.8631,15.8631,15.8444,15.8631,98300.0
2011-02-03 11:35:00,25.39,25.4,25.38,25.4,45900.0,15.8694,15.8756,15.8631,15.8756,45900.0
2011-02-03 11:40:00,25.4,25.42,25.39,25.42,68300.0,15.8756,15.8881,15.8694,15.8881,68300.0
2011-02-03 11:45:00,25.42,25.44,25.42,25.44,57800.0,15.8881,15.9006,15.8881,15.9006,57800.0
2011-02-03 11:50:00,25.44,25.44,25.43,25.44,34500.0,15.9006,15.9006,15.8944,15.9006,34500.0
2011-02-03 11:55:00,25.44,25.45,25.43,25.45,85500.0,15.9006,15.9069,15.8944,15.9069,85500.0
2011-02-03 12:00:00,25.45,25.46,25.44,25.46,98900.0,15.9069,15.9131,15.9006,15.9131,98900.0
2011-02-03 12:05:00,25.46,25.46,25.42,25.43,119400.0,15.9131,15.9131,15.8881,15.8944,119400.0
2011-02-03 12:10:00,25.43,25.45,25.42,25.44,70600.0,15.8944,15.9069,15.8881,15.9006,70600.0
2011-02-03 12:15:00,25.44,25.46,25.44,25.46,105800.0,15.9006,15.9131,15.9006,15.9131,105800.0
2011-02-03 12:20:00,25.46,25.47,25.45,25.47,49600.0,15.9131,15.9194,15.9069,15.9194,49600.0
2011-02-03 12:25:00,25.47,25.49,25.46,25.48,138000.0,15.9194,15.9319,15.9131,15.9256,138000.0
2011-02-03 12:30:00,25.48,25.49,25.46,25.46,92900.0,15.9256,15.9319,15.9131,15.9131,92900.0
2011-02-03 12:35:00,25.47,25.48,25.46,25.47,60900.0,15.9194,15.9256,15.9131,15.9194,60900.0
2011-02-03 12:40:00,25.47,25.47,25.45,25.46,68600.0,15.9194,15.9194,15.9069,15.9131,68600.0
2011-02-03 12:45:00,25.47,25.47,25.46,25.47,59200.0,15.9194,15.9194,15.9131,15.9194,59200.0
2011-02-03 12:50:00,25.47,25.48,25.46,25.48,31900.0,15.9194,15.9256,15.9131,15.9256,31900.0
2011-02-03 12:55:00,25.48,25.5,25.47,25.49,91000.0,15.9256,15.9381,15.9194,15.9319,91000.0
2011-02-03 13:00:00,25.5,25.5,25.49,25.49,21300.0,15.9381,15.9381,15.9319,15.9319,21300.0
2011-02-03 13:05:00,25.5,25.51,25.49,25.5,82300.0,15.9381,15.9444,15.9319,15.9381,82300.0
2011-02-03 13:10:00,25.51,25.51,25.5,25.51,64000.0,15.9444,15.9444,15.9381,15.9444,64000.0
2011-02-03 13:15:00,25.5,25.52,25.5,25.52,255900.0,15.9381,15.9506,15.9381,15.9506,255900.0
2011-02-03 13:20:00,25.52,25.53,25.51,25.53,54300.0,15.9506,15.9569,15.9444,15.9569,54300.0
2011-02-03 13:25:00,25.53,25.54,25.52,25.53,46600.0,15.9569,15.9631,15.9506,15.9569,46600.0
2011-02-03 13:30:00,25.54,25.54,25.53,25.53,61300.0,15.9631,15.9631,15.9569,15.9569,61300.0
2011-02-03 13:35:00,25.54,25.56,25.54,25.56,127300.0,15.9631,15.9756,15.9631,15.9756,127300.0
2011-02-03 13:40:00,25.55,25.57,25.55,25.55,108800.0,15.9694,15.9819,15.9694,15.9694,108800.0
2011-02-03 13:45:00,25.56,25.57,25.55,25.56,106500.0,15.9756,15.9819,15.9694,15.9756,106500.0
2011-02-03 13:50:00,25.57,25.57,25.56,25.56,30800.0,15.9819,15.9819,15.9756,15.9756,30800.0
2011-02-03 13:55:00,25.56,25.58,25.56,25.58,95100.0,15.9756,15.9881,15.9756,15.9881,95100.0
2011-02-03 14:00:00,25.58,25.6,25.57,25.6,113200.0,15.9881,16.0006,15.9819,16.0006,113200.0
2011-02-03 14:05:00,25.6,25.6,25.59,25.59,193400.0,16.0006,16.0006,15.9944,15.9944,193400.0
2011-02-03 14:10:00,25.6,25.64,25.59,25.63,152000.0,16.0006,16.0256,15.9944,16.0194,152000.0
2011-02-03 14:15:00,25.64,25.66,25.63,25.64,126400.0,16.0256,16.0381,16.0194,16.0256,126400.0
2011-02-03 14:20:00,25.65,25.66,25.64,25.66,102600.0,16.0319,16.0381,16.0256,16.0381,102600.0
2011-02-03 14:25:00,25.66,25.67,25.65,25.66,118900.0,16.0381,16.0444,16.0319,16.0381,118900.0
2011-02-03 14:30:00,25.65,25.66,25.63,25.64,82100.0,16.0319,16.0381,16.0194,16.0256,82100.0
2011-02-03 14:35:00,25.64,25.64,25.63,25.63,31700.0,16.0256,16.0256,16.0194,16.0194,31700.0
2011-02-03 14:40:00,25.63,25.64,25.63,25.63,35500.0,16.0194,16.0256,16.0194,16.0194,35500.0
2011-02-03 14:45:00,25.64,25.64,25.6,25.6,91700.0,16.0256,16.0256,16.0006,16.0006,91700.0
2011-02-03 14:50:00,25.61,25.61,25.59,25.59,95900.0,16.0069,16.0069,15.9944,15.9944,95900.0
2011-02-03 14:55:00,25.59,25.62,25.59,25.61,135700.0,15.9944,16.0131,15.9944,16.0069,135700.0
2011-02-03 15:00:00,25.61,25.62,25.59,25.62,104300.0,16.0069,16.0131,15.9944,16.0131,104300.0
2011-02-03 15:05:00,25.62,25.63,25.61,25.62,60800.0,16.0131,16.0194,16.0069,16.0131,60800.0
2011-02-03 15:10:00,25.61,25.63,25.61,25.63,56100.0,16.0069,16.0194,16.0069,16.0194,56100.0
2011-02-03 15:15:00,25.62,25.63,25.62,25.63,71100.0,16.0131,16.0194,16.0131,16.0194,71100.0
2011-02-03 15:20:00,25.63,25.64,25.62,25.62,58200.0,16.0194,16.0256,16.0131,16.0131,58200.0
2011-02-03 15:25:00,25.63,25.63,25.62,25.63,66500.0,16.0194,16.0194,16.0131,16.0194,66500.0
2011-02-03 15:30:00,25.62,25.63,25.58,25.58,163300.0,16.0131,16.0194,15.9881,15.9881,163300.0
2011-02-03 15:35:00,25.58,25.59,25.55,25.55,224500.0,15.9881,15.9944,15.9694,15.9694,224500.0
2011-02-03 15:40:00,25.56,25.56,25.53,25.55,298600.0,15.9756,15.9756,15.9569,15.9694,298600.0
2011-02-03 15:45:00,25.55,25.62,25.55,25.59,489700.0,15.9694,16.0131,15.9694,15.9944,489700.0
2011-02-03 15:50:00,25.6,25.61,25.55,25.55,313200.0,16.0006,16.0069,15.9694,15.9694,313200.0
2011-02-03 15:55:00,25.55,25.55,25.5,25.51,707600.0,15.9694,15.9694,15.9381,15.9444,707600.0
2011-02-04 09:30:00,25.46,25.48,25.38,25.48,170600.0,15.9131,15.9256,15.8631,15.9256,170600.0
2011-02-04 09:35:00,25.48,25.48,25.39,25.4,143800.0,15.9256,15.9256,15.8694,15.8756,143800.0
2011-02-04 09:40:00,25.4,25.41,25.33,25.33,127900.0,15.8756,15.8819,15.8319,15.8319,127900.0
2011-02-04 09:45:00,25.32,25.38,25.32,25.38,83600.0,15.8256,15.8631,15.8256,15.8631,83600.0
2011-02-04 09:50:00,25.38,25.43,25.38,25.43,85000.0,15.8631,15.8944,15.8631,15.8944,85000.0
2011-02-04 09:55:00,25.43,25.45,25.42,25.44,51200.0,15.8944,15.9069,15.8881,15.9006,51200.0
2011-02-04 10:00:00,25.44,25.46,25.43,25.46,37400.0,15.9006,15.9131,15.8944,15.9131,37400.0
2011-02-04 10:05:00,25.45,25.46,25.42,25.44,77500.0,15.9069,15.9131,15.8881,15.9006,77500.0
2011-02-04 10:10:00,25.45,25.46,25.45,25.46,76800.0,15.9069,15.9131,15.9069,15.9131,76800.0
2011-02-04 10:15:00,25.46,25.47,25.45,25.47,93100.0,15.9131,15.9194,15.9069,15.9194,93100.0
2011-02-04 10:20:00,25.47,25.47,25.43,25.43,61200.0,15.9194,15.9194,15.8944,15.8944,61200.0
2011-02-04 10:25:00,25.43,25.44,25.43,25.44,37500.0,15.8944,15.9006,15.8944,15.9006,37500.0
2011-02-04 10:30:00,25.43,25.46,25.43,25.46,142900.0,15.8944,15.9131,15.8944,15.9131,142900.0
2011-02-04 10:35:00,25.46,25.52,25.46,25.52,112600.0,15.9131,15.9506,15.9131,15.9506,112600.0
2011-02-04 10:40:00,25.51,25.55,25.5,25.54,159700.0,15.9444,15.9694,15.9381,15.9631,159700.0
2011-02-04 10:45:00,25.54,25.55,25.52,25.55,101700.0,15.9631,15.9694,15.9506,15.9694,101700.0
2011-02-04 10:50:00,25.56,25.61,25.54,25.55,196300.0,15.9756,16.0069,15.9631,15.9694,196300.0
2011-02-04 10:55:00,25.55,25.64,25.55,25.62,214800.0,15.9694,16.0256,15.9694,16.0131,214800.0
2011-02-04 11:00:00,25.61,25.62,25.54,25.55,84200.0,16.0069,16.0131,15.9631,15.9694,84200.0
2011-02-04 11:05:00,25.55,25.63,25.55,25.62,83300.0,15.9694,16.0194,15.9694,16.0131,83300.0
2011-02-04 11:10:00,25.62,25.63,25.6,25.61,69000.0,16.0131,16.0194,16.0006,16.0069,69000.0
2011-02-04 11:15:00,25.61,25.62,25.6,25.6,89000.0,16.0069,16.0131,16.0006,16.0006,89000.0
2011-02-04 11:20:00,25.61,25.61,25.6,25.61,14600.0,16.0069,16.0069,16.0006,16.0069,14600.0
2011-02-04 11:25:00,25.61,25.61,25.6,25.61,53700.0,16.0069,16.0069,16.0006,16.0069,53700.0
2011-02-04 11:30:00,25.61,25.66,25.6,25.66,100500.0,16.0069,16.0381,16.0006,16.0381,100500.0
2011-02-04 11:35:00,25.66,25.68,25.65,25.68,58700.0,16.0381,16.0506,16.0319,16.0506,58700.0
2011-02-04 11:40:00,25.68,25.68,25.65,25.65,40800.0,16.0506,16.0506,16.0319,16.0319,40800.0
2011-02-04 11:45:00,25.66,25.66,25.6,25.65,103200.0,16.0381,16.0381,16.0006,16.0319,103200.0
2011-02-04 11:50:00,25.65,25.68,25.65,25.67,63700.0,16.0319,16.0506,16.0319,16.0444,63700.0
2011-02-04 11:55:00,25.66,25.67,25.65,25.66,19700.0,16.0381,16.0444,16.0319,16.0381,19700.0
2011-02-04 12:00:00,25.66,25.67,25.66,25.67,13600.0,16.0381,16.0444,16.0381,16.0444,13600.0
2011-02-04 12:05:00,25.67,25.67,25.63,25.63,45500.0,16.0444,16.0444,16.0194,16.0194,45500.0
2011-02-04 12:10:00,25.63,25.65,25.63,25.64,62300.0,16.0194,16.0319,16.0194,16.0256,62300.0
2011-02-04 12:15:00,25.64,25.65,25.63,25.65,186400.0,16.0256,16.0319,16.0194,16.0319,186400.0
2011-02-04 12:20:00,25.65,25.65,25.64,25.65,50200.0,16.0319,16.0319,16.0256,16.0319,50200.0
2011-02-04 12:25:00,25.65,25.65,25.62,25.63,53700.0,16.0319,16.0319,16.0131,16.0194,53700.0
2011-02-04 12:30:00,25.63,25.66,25.63,25.65,77300.0,16.0194,16.0381,16.0194,16.0319,77300.0
2011-02-04 12:35:00,25.65,25.66,25.64,25.66,57000.0,16.0319,16.0381,16.0256,16.0381,57000.0
2011-02-04 12:40:00,25.66,25.69,25.66,25.69,100300.0,16.0381,16.0569,16.0381,16.0569,100300.0
2011-02-04 12:45:00,25.69,25.7,25.68,25.7,18800.0,16.0569,16.0631,16.0506,16.0631,18800.0
2011-02-04 12:50:00,25.7,25.7,25.68,25.68,18200.0,16.0631,16.0631,16.0506,16.0506,18200.0
2011-02-04 12:55:00,25.69,25.69,25.68,25.69,24500.0,16.0569,16.0569,16.0506,16.0569,24500.0
2011-02-04 13:00:00,25.68,25.69,25.67,25.67,24200.0,16.0506,16.0569,16.0444,16.0444,24200.0
2011-02-04 13:05:00,25.67,25.68,25.67,25.67,17500.0,16.0444,16.0506,16.0444,16.0444,17500.0
2011-02-04 13:10:00,25.67,25.7,25.67,25.7,40700.0,16.0444,16.0631,16.0444,16.0631,40700.0
2011-02-04 13:15:00,25.7,25.71,25.69,25.71,40200.0,16.0631,16.0694,16.0569,16.0694,40200.0
2011-02-04 13:20:00,25.71,25.71,25.7,25.71,31000.0,16.0694,16.0694,16.0631,16.0694,31000.0
2011-02-04 13:25:00,25.71,25.73,25.7,25.73,86100.0,16.0694,16.0819,16.0631,16.0819,86100.0
2011-02-04 13:30:00,25.73,25.76,25.72,25.76,76000.0,16.0819,16.1006,16.0756,16.1006,76000.0
2011-02-04 13:35:00,25.76,25.76,25.75,25.76,27500.0,16.1006,16.1006,16.0944,16.1006,27500.0
2011-02-04 13:40:00,25.75,25.76,25.74,25.75,146000.0,16.0944,16.1006,16.0881,16.0944,146000.0
2011-02-04 13:45:00,25.75,25.76,25.75,25.75,57700.0,16.0944,16.1006,16.0944,16.0944,57700.0
2011-02-04 13:50:00,25.75,25.76,25.75,25.75,18100.0,16.0944,16.1006,16.0944,16.0944,18100.0
2011-02-04 13:55:00,25.76,25.76,25.74,25.75,248200.0,16.1006,16.1006,16.0881,16.0944,248200.0
2011-02-04 14:00:00,25.75,25.76,25.73,25.73,29100.0,16.0944,16.1006,16.0819,16.0819,29100.0
2011-02-04 14:05:00,25.73,25.76,25.71,25.71,88000.0,16.0819,16.1006,16.0694,16.0694,88000.0
2011-02-04 14:10:00,25.71,25.74,25.71,25.73,51900.0,16.0694,16.0881,16.0694,16.0819,51900.0
2011-02-04 14:15:00,25.73,25.74,25.71,25.71,50700.0,16.0819,16.0881,16.0694,16.0694,50700.0
2011-02-04 14:20:00,25.71,25.72,25.69,25.69,36200.0,16.0694,16.0756,16.0569,16.0569,36200.0
2011-02-04 14:25:00,25.7,25.71,25.69,25.69,32300.0,16.0631,16.0694,16.0569,16.0569,32300.0
2011-02-04 14:30:00,25.69,25.72,25.69,25.71,66300.0,16.0569,16.0756,16.0569,16.0694,66300.0
2011-02-04 14:35:00,25.71,25.73,25.7,25.71,88000.0,16.0694,16.0819,16.0631,16.0694,88000.0
2011-02-04 14:40:00,25.71,25.72,25.7,25.72,60600.0,16.0694,16.0756,16.0631,16.0756,60600.0
2011-02-04 14:45:00,25.72,25.72,25.71,25.72,24300.0,16.0756,16.0756,16.0694,16.0756,24300.0
2011-02-04 14:50:00,25.72,25.74,25.71,25.73,59900.0,16.0756,16.0881,16.0694,16.0819,59900.0
2011-02-04 14:55:00,25.74,25.74,25.71,25.72,113600.0,16.0881,16.0881,16.0694,16.0756,113600.0
2011-02-04 15:00:00,25.72,25.74,25.72,25.74,88900.0,16.0756,16.0881,16.0756,16.0881,88900.0
2011-02-04 15:05:00,25.74,25.74,25.73,25.73,35100.0,16.0881,16.0881,16.0819,16.0819,35100.0
2011-02-04 15:10:00,25.73,25.74,25.73,25.73,33100.0,16.0819,16.0881,16.0819,16.0819,33100.0
2011-02-04 15:15:00,25.74,25.74,25.7,25.7,67300.0,16.0881,16.0881,16.0631,16.0631,67300.0
2011-02-04 15:20:00,25.7,25.72,25.7,25.71,85100.0,16.0631,16.0756,16.0631,16.0694,85100.0
2011-02-04 15:25:00,25.72,25.73,25.71,25.72,59000.0,16.0756,16.0819,16.0694,16.0756,59000.0
2011-02-04 15:30:00,25.72,25.72,25.71,25.71,59700.0,16.0756,16.0756,16.0694,16.0694,59700.0
2011-02-04 15:35:00,25.71,25.72,25.69,25.69,186600.0,16.0694,16.0756,16.0569,16.0569,186600.0
2011-02-04 15:40:00,25.69,25.7,25.69,25.7,47100.0,16.0569,16.0631,16.0569,16.0631,47100.0
2011-02-04 15:45:00,25.7,25.71,25.7,25.71,190300.0,16.0631,16.0694,16.0631,16.0694,190300.0
2011-02-04 15:50:00,25.71,25.71,25.69,25.7,315800.0,16.0694,16.0694,16.0569,16.0631,315800.0
2011-02-04 15:55:00,25.69,25.7,25.68,25.68,396600.0,16.0569,16.0631,16.0506,16.0506,396600.0
2011-02-07 09:30:00,25.92,26.01,25.86,25.96,802600.0,16.2006,16.2569,16.1631,16.2256,802600.0
2011-02-07 09:35:00,25.95,25.99,25.92,25.99,203700.0,16.2194,16.2444,16.2006,16.2444,203700.0
2011-02-07 09:40:00,25.97,26.01,25.95,25.96,212400.0,16.2319,16.2569,16.2194,16.2256,212400.0
2011-02-07 09:45:00,25.97,25.98,25.92,25.97,207400.0,16.2319,16.2381,16.2006,16.2319,207400.0
2011-02-07 09:50:00,25.97,25.98,25.84,25.85,154600.0,16.2319,16.2381,16.1506,16.1569,154600.0
2011-02-07 09:55:00,25.84,25.89,25.84,25.86,107000.0,16.1506,16.1819,16.1506,16.1631,107000.0
2011-02-07 10:00:00,25.86,25.91,25.85,25.9,191100.0,16.1631,16.1944,16.1569,16.1881,191100.0
2011-02-07 10:05:00,25.9,25.91,25.86,25.9,141700.0,16.1881,16.1944,16.1631,16.1881,141700.0
2011-02-07 10:10:00,25.89,25.91,25.89,25.91,65900.0,16.1819,16.1944,16.1819,16.1944,65900.0
2011-02-07 10:15:00,25.9,25.91,25.87,25.89,186800.0,16.1881,16.1944,16.1694,16.1819,186800.0
2011-02-07 10:20:00,25.9,25.91,25.89,25.91,122100.0,16.1881,16.1944,16.1819,16.1944,122100.0
2011-02-07 10:25:00,25.91,25.92,25.9,25.9,88600.0,16.1944,16.2006,16.1881,16.1881,88600.0
2011-02-07 10:30:00,25.9,25.91,25.89,25.89,146100.0,16.1881,16.1944,16.1819,16.1819,146100.0
2011-02-07 10:35:00,25.9,25.91,25.89,25.89,138200.0,16.1881,16.1944,16.1819,16.1819,138200.0
2011-02-07 10:40:00,25.9,25.9,25.87,25.88,109400.0,16.1881,16.1881,16.1694,16.1756,109400.0
2011-02-07 10:45:00,25.87,25.94,25.86,25.94,141900.0,16.1694,16.2131,16.1631,16.2131,141900.0
2011-02-07 10:50:00,25.94,25.95,25.93,25.94,85700.0,16.2131,16.2194,16.2069,16.2131,85700.0
2011-02-07 10:55:00,25.94,25.94,25.9,25.91,74800.0,16.2131,16.2131,16.1881,16.1944,74800.0
2011-02-07 11:00:00,25.9,25.97,25.9,25.97,233200.0,16.1881,16.2319,16.1881,16.2319,233200.0
2011-02-07 11:05:00,25.96,25.99,25.96,25.98,140200.0,16.2256,16.2444,16.2256,16.2381,140200.0
2011-02-07 11:10:00,25.99,26.0,25.98,25.99,135900.0,16.2444,16.2506,16.2381,16.2444,135900.0
2011-02-07 11:15:00,25.98,25.99,25.98,25.99,65800.0,16.2381,16.2444,16.2381,16.2444,65800.0
2011-02-07 11:20:00,25.99,25.99,25.98,25.98,72300.0,16.2444,16.2444,16.2381,16.2381,72300.0
2011-02-07 11:25:00,25.99,26.0,25.98,26.0,129700.0,16.2444,16.2506,16.2381,16.2506,129700.0
2011-02-07 11:30:00,26.0,26.0,25.99,26.0,88100.0,16.2506,16.2506,16.2444,16.2506,88100.0
2011-02-07 11:35:00,25.99,26.0,25.99,26.0,91600.0,16.2444,16.2506,16.2444,16.2506,91600.0
2011-02-07 11:40:00,26.0,26.01,25.99,26.01,126600.0,16.2506,16.2569,16.2444,16.2569,126600.0
2011-02-07 11:45:00,26.01,26.05,26.0,26.04,135000.0,16.2569,16.2819,16.2506,16.2756,135000.0
2011-02-07 11:50:00,26.05,26.05,26.04,26.05,48300.0,16.2819,16.2819,16.2756,16.2819,48300.0
2011-02-07 11:55:00,26.05,26.05,26.04,26.05,41900.0,16.2819,16.2819,16.2756,16.2819,41900.0
2011-02-07 12:00:00,26.04,26.05,26.04,26.05,91300.0,16.2756,16.2819,16.2756,16.2819,91300.0
2011-02-07 12:05:00,26.05,26.05,25.98,25.98,155400.0,16.2819,16.2819,16.2381,16.2381,155400.0
2011-02-07 12:10:00,25.98,26.01,25.97,26.01,123700.0,16.2381,16.2569,16.2319,16.2569,123700.0
2011-02-07 12:15:00,26.01,26.01,25.99,25.99,61200.0,16.2569,16.2569,16.2444,16.2444,61200.0
2011-02-07 12:20:00,26.0,26.01,25.99,26.0,74000.0,16.2506,16.2569,16.2444,16.2506,74000.0
2011-02-07 12:25:00,26.0,26.01,25.97,25.97,70700.0,16.2506,16.2569,16.2319,16.2319,70700.0
2011-02-07 12:30:00,25.98,25.98,25.95,25.95,47400.0,16.2381,16.2381,16.2194,16.2194,47400.0
2011-02-07 12:35:00,25.96,25.96,25.95,25.95,49400.0,16.2256,16.2256,16.2194,16.2194,49400.0
2011-02-07 12:40:00,25.96,25.96,25.95,25.96,50200.0,16.2256,16.2256,16.2194,16.2256,50200.0
2011-02-07 12:45:00,25.96,25.96,25.93,25.93,93400.0,16.2256,16.2256,16.2069,16.2069,93400.0
2011-02-07 12:50:00,25.94,25.94,25.9,25.9,42400.0,16.2131,16.2131,16.1881,16.1881,42400.0
2011-02-07 12:55:00,25.91,25.91,25.9,25.9,34800.0,16.1944,16.1944,16.1881,16.1881,34800.0
2011-02-07 13:00:00,25.91,25.91,25.9,25.91,52700.0,16.1944,16.1944,16.1881,16.1944,52700.0
2011-02-07 13:05:00,25.91,25.91,25.9,25.91,44000.0,16.1944,16.1944,16.1881,16.1944,44000.0
2011-02-07 13:10:00,25.91,25.95,25.9,25.94,99200.0,16.1944,16.2194,16.1881,16.2131,99200.0
2011-02-07 13:15:00,25.94,25.95,25.92,25.92,87100.0,16.2131,16.2194,16.2006,16.2006,87100.0
2011-02-07 13:20:00,25.92,25.93,25.92,25.93,49000.0,16.2006,16.2069,16.2006,16.2069,49000.0
2011-02-07 13:25:00,25.93,25.96,25.92,25.96,73300.0,16.2069,16.2256,16.2006,16.2256,73300.0
2011-02-07 13:30:00,25.96,25.96,25.95,25.96,25500.0,16.2256,16.2256,16.2194,16.2256,25500.0
2011-02-07 13:35:00,25.95,25.96,25.9,25.9,78300.0,16.2194,16.2256,16.1881,16.1881,78300.0
2011-02-07 13:40:00,25.9,25.93,25.9,25.93,53800.0,16.1881,16.2069,16.1881,16.2069,53800.0
2011-02-07 13:45:00,25.93,25.93,25.87,25.87,185400.0,16.2069,16.2069,16.1694,16.1694,185400.0
2011-02-07 13:50:00,25.88,25.88,25.83,25.84,202700.0,16.1756,16.1756,16.1444,16.1506,202700.0
2011-02-07 13:55:00,25.85,25.85,25.84,25.84,88400.0,16.1569,16.1569,16.1506,16.1506,88400.0
2011-02-07 14:00:00,25.85,25.86,25.82,25.85,171800.0,16.1569,16.1631,16.1381,16.1569,171800.0
2011-02-07 14:05:00,25.86,25.86,25.82,25.82,142300.0,16.1631,16.1631,16.1381,16.1381,142300.0
2011-02-07 14:10:00,25.82,25.85,25.8,25.84,159500.0,16.1381,16.1569,16.1256,16.1506,159500.0
2011-02-07 14:15:00,25.84,25.85,25.82,25.84,125800.0,16.1506,16.1569,16.1381,16.1506,125800.0
2011-02-07 14:20:00,25.84,25.84,25.83,25.84,27800.0,16.1506,16.1506,16.1444,16.1506,27800.0
2011-02-07 14:25:00,25.84,25.87,25.83,25.84,193500.0,16.1506,16.1694,16.1444,16.1506,193500.0
2011-02-07 14:30:00,25.84,25.86,25.82,25.83,129400.0,16.1506,16.1631,16.1381,16.1444,129400.0
2011-02-07 14:35:00,25.82,25.85,25.82,25.84,114100.0,16.1381,16.1569,16.1381,16.1506,114100.0
2011-02-07 14:40:00,25.83,25.84,25.82,25.84,145800.0,16.1444,16.1506,16.1381,16.1506,145800.0
2011-02-07 14:45:00,25.84,25.84,25.79,25.84,132700.0,16.1506,16.1506,16.1194,16.1506,132700.0
2011-02-07 14:50:00,25.85,25.85,25.83,25.84,123700.0,16.1569,16.1569,16.1444,16.1506,123700.0
2011-02-07 14:55:00,25.84,25.86,25.82,25.86,105600.0,16.1506,16.1631,16.1381,16.1631,105600.0
2011-02-07 15:00:00,25.86,25.9,25.85,25.88,140900.0,16.1631,16.1881,16.1569,16.1756,140900.0
2011-02-07 15:05:00,25.88,25.9,25.86,25.89,172700.0,16.1756,16.1881,16.1631,16.1819,172700.0
2011-02-07 15:10:00,25.89,25.9,25.87,25.89,200400.0,16.1819,16.1881,16.1694,16.1819,200400.0
2011-02-07 15:15:00,25.89,25.89,25.86,25.86,140000.0,16.1819,16.1819,16.1631,16.1631,140000.0
2011-02-07 15:20:00,25.86,25.91,25.86,25.88,355800.0,16.1631,16.1944,16.1631,16.1756,355800.0
2011-02-07 15:25:00,25.87,25.91,25.87,25.89,178100.0,16.1694,16.1944,16.1694,16.1819,178100.0
2011-02-07 15:30:00,25.89,25.89,25.88,25.89,97600.0,16.1819,16.1819,16.1756,16.1819,97600.0
2011-02-07 15:35:00,25.88,25.89,25.85,25.87,280200.0,16.1756,16.1819,16.1569,16.1694,280200.0
2011-02-07 15:40:00,25.87,25.87,25.84,25.85,147800.0,16.1694,16.1694,16.1506,16.1569,147800.0
2011-02-07 15:45:00,25.85,25.88,25.84,25.86,547600.0,16.1569,16.1756,16.1506,16.1631,547600.0
2011-02-07 15:50:00,25.86,25.86,25.83,25.84,201400.0,16.1631,16.1631,16.1444,16.1506,201400.0
2011-02-07 15:55:00,25.84,25.84,25.81,25.82,543700.0,16.1506,16.1506,16.1319,16.1381,543700.0
2011-02-08 09:30:00,25.91,25.91,25.83,25.83,243100.0,16.1944,16.1944,16.1444,16.1444,243100.0
2011-02-08 09:35:00,25.83,25.89,25.8,25.89,143700.0,16.1444,16.1819,16.1256,16.1819,143700.0
2011-02-08 09:40:00,25.88,25.93,25.83,25.92,99500.0,16.1756,16.2069,16.1444,16.2006,99500.0
2011-02-08 09:45:00,25.93,25.94,25.9,25.94,135300.0,16.2069,16.2131,16.1881,16.2131,135300.0
2011-02-08 09:50:00,25.94,25.96,25.93,25.96,102200.0,16.2131,16.2256,16.2069,16.2256,102200.0
2011-02-08 09:55:00,25.96,25.96,25.94,25.95,95400.0,16.2256,16.2256,16.2131,16.2194,95400.0
2011-02-08 10:00:00,25.96,25.97,25.94,25.94,58300.0,16.2256,16.2319,16.2131,16.2131,58300.0
2011-02-08 10:05:00,25.95,25.95,25.9,25.91,55900.0,16.2194,16.2194,16.1881,16.1944,55900.0
2011-02-08 10:10:00,25.9,25.91,25.9,25.9,34300.0,16.1881,16.1944,16.1881,16.1881,34300.0
2011-02-08 10:15:00,25.91,25.92,25.9,25.91,54000.0,16.1944,16.2006,16.1881,16.1944,54000.0
2011-02-08 10:20:00,25.92,25.93,25.91,25.92,88600.0,16.2006,16.2069,16.1944,16.2006,88600.0
2011-02-08 10:25:00,25.92,25.93,25.9,25.9,52600.0,16.2006,16.2069,16.1881,16.1881,52600.0
2011-02-08 10:30:00,25.91,25.91,25.9,25.91,18400.0,16.1944,16.1944,16.1881,16.1944,18400.0
2011-02-08 10:35:00,25.91,25.91,25.87,25.89,134900.0,16.1944,16.1944,16.1694,16.1819,134900.0
2011-02-08 10:40:00,25.89,25.9,25.87,25.89,115100.0,16.1819,16.1881,16.1694,16.1819,115100.0
2011-02-08 10:45:00,25.89,25.91,25.88,25.88,61400.0,16.1819,16.1944,16.1756,16.1756,61400.0
2011-02-08 10:50:00,25.89,25.89,25.86,25.86,75300.0,16.1819,16.1819,16.1631,16.1631,75300.0
2011-02-08 10:55:00,25.87,25.88,25.85,25.86,156300.0,16.1694,16.1756,16.1569,16.1631,156300.0
2011-02-08 11:00:00,25.86,25.87,25.83,25.83,95700.0,16.1631,16.1694,16.1444,16.1444,95700.0
2011-02-08 11:05:00,25.83,25.84,25.82,25.83,50600.0,16.1444,16.1506,16.1381,16.1444,50600.0
2011-02-08 11:10:00,25.83,25.83,25.82,25.83,46000.0,16.1444,16.1444,16.1381,16.1444,46000.0
2011-02-08 11:15:00,25.83,25.84,25.82,25.82,87700.0,16.1444,16.1506,16.1381,16.1381,87700.0
2011-02-08 11:20:00,25.82,25.83,25.82,25.82,112600.0,16.1381,16.1444,16.1381,16.1381,112600.0
2011-02-08 11:25:00,25.83,25.84,25.82,25.84,135200.0,16.1444,16.1506,16.1381,16.1506,135200.0
2011-02-08 11:30:00,25.83,25.86,25.83,25.86,134400.0,16.1444,16.1631,16.1444,16.1631,134400.0
2011-02-08 11:35:00,25.86,25.86,25.83,25.83,285100.0,16.1631,16.1631,16.1444,16.1444,285100.0
2011-02-08 11:40:00,25.84,25.84,25.82,25.82,59400.0,16.1506,16.1506,16.1381,16.1381,59400.0
2011-02-08 11:45:00,25.83,25.83,25.81,25.82,85700.0,16.1444,16.1444,16.1319,16.1381,85700.0
2011-02-08 11:50:00,25.81,25.82,25.8,25.8,75900.0,16.1319,16.1381,16.1256,16.1256,75900.0
2011-02-08 11:55:00,25.8,25.81,25.79,25.79,122600.0,16.1256,16.1319,16.1194,16.1194,122600.0
2011-02-08 12:00:00,25.79,25.8,25.78,25.79,88800.0,16.1194,16.1256,16.1131,16.1194,88800.0
2011-02-08 12:05:00,25.78,25.79,25.76,25.78,81400.0,16.1131,16.1194,16.1006,16.1131,81400.0
2011-02-08 12:10:00,25.78,25.81,25.77,25.8,165600.0,16.1131,16.1319,16.1069,16.1256,165600.0
2011-02-08 12:15:00,25.81,25.83,25.79,25.8,127700.0,16.1319,16.1444,16.1194,16.1256,127700.0
2011-02-08 12:20:00,25.79,25.8,25.79,25.8,30200.0,16.1194,16.1256,16.1194,16.1256,30200.0
2011-02-08 12:25:00,25.79,25.8,25.79,25.79,23800.0,16.1194,16.1256,16.1194,16.1194,23800.0
2011-02-08 12:30:00,25.79,25.82,25.79,25.79,77900.0,16.1194,16.1381,16.1194,16.1194,77900.0
2011-02-08 12:35:00,25.8,25.8,25.79,25.8,26100.0,16.1256,16.1256,16.1194,16.1256,26100.0
2011-02-08 12:40:00,25.8,25.8,25.79,25.79,41900.0,16.1256,16.1256,16.1194,16.1194,41900.0
2011-02-08 12:45:00,25.8,25.8,25.79,25.79,25300.0,16.1256,16.1256,16.1194,16.1194,25300.0
2011-02-08 12:50:00,25.79,25.8,25.76,25.76,113500.0,16.1194,16.1256,16.1006,16.1006,113500.0
2011-02-08 12:55:00,25.77,25.77,25.75,25.77,94000.0,16.1069,16.1069,16.0944,16.1069,94000.0
2011-02-08 13:00:00,25.77,25.8,25.77,25.8,79400.0,16.1069,16.1256,16.1069,16.1256,79400.0
2011-02-08 13:05:00,25.8,25.8,25.76,25.76,47500.0,16.1256,16.1256,16.1006,16.1006,47500.0
2011-02-08 13:10:00,25.77,25.77,25.75,25.76,30800.0,16.1069,16.1069,16.0944,16.1006,30800.0
2011-02-08 13:15:00,25.75,25.76,25.74,25.75,104700.0,16.0944,16.1006,16.0881,16.0944,104700.0
2011-02-08 13:20:00,25.74,25.75,25.74,25.75,44200.0,16.0881,16.0944,16.0881,16.0944,44200.0
2011-02-08 13:25:00,25.74,25.76,25.74,25.76,78900.0,16.0881,16.1006,16.0881,16.1006,78900.0
2011-02-08 13:30:00,25.75,25.76,25.75,25.75,69200.0,16.0944,16.1006,16.0944,16.0944,69200.0
2011-02-08 13:35:00,25.76,25.78,25.75,25.77,95400.0,16.1006,16.1131,16.0944,16.1069,95400.0
2011-02-08 13:40:00,25.77,25.78,25.74,25.74,67300.0,16.1069,16.1131,16.0881,16.0881,67300.0
2011-02-08 13:45:00,25.74,25.75,25.73,25.73,41300.0,16.0881,16.0944,16.0819,16.0819,41300.0
2011-02-08 13:50:00,25.74,25.74,25.72,25.72,45500.0,16.0881,16.0881,16.0756,16.0756,45500.0
2011-02-08 13:55:00,25.73,25.73,25.72,25.72,40700.0,16.0819,16.0819,16.0756,16.0756,40700.0
2011-02-08 14:00:00,25.73,25.75,25.72,25.75,72300.0,16.0819,16.0944,16.0756,16.0944,72300.0
2011-02-08 14:05:00,25.75,25.75,25.73,25.73,40200.0,16.0944,16.0944,16.0819,16.0819,40200.0
2011-02-08 14:10:00,25.73,25.74,25.71,25.71,108900.0,16.0819,16.0881,16.0694,16.0694,108900.0
2011-02-08 14:15:00,25.72,25.73,25.71,25.72,135800.0,16.0756,16.0819,16.0694,16.0756,135800.0
2011-02-08 14:20:00,25.73,25.74,25.72,25.74,81400.0,16.0819,16.0881,16.0756,16.0881,81400.0
2011-02-08 14:25:00,25.74,25.74,25.73,25.74,77500.0,16.0881,16.0881,16.0819,16.0881,77500.0
2011-02-08 14:30:00,25.74,25.74,25.73,25.74,94400.0,16.0881,16.0881,16.0819,16.0881,94400.0
2011-02-08 14:35:00,25.74,25.77,25.73,25.76,126900.0,16.0881,16.1069,16.0819,16.1006,126900.0
2011-02-08 14:40:00,25.76,25.76,25.74,25.75,91500.0,16.1006,16.1006,16.0881,16.0944,91500.0
2011-02-08 14:45:00,25.75,25.76,25.74,25.75,109400.0,16.0944,16.1006,16.0881,16.0944,109400.0
2011-02-08 14:50:00,25.74,25.75,25.72,25.73,116200.0,16.0881,16.0944,16.0756,16.0819,116200.0
2011-02-08 14:55:00,25.72,25.73,25.71,25.71,97200.0,16.0756,16.0819,16.0694,16.0694,97200.0
2011-02-08 15:00:00,25.71,25.74,25.71,25.72,142100.0,16.0694,16.0881,16.0694,16.0756,142100.0
2011-02-08 15:05:00,25.73,25.76,25.72,25.75,82900.0,16.0819,16.1006,16.0756,16.0944,82900.0
2011-02-08 15:10:00,25.75,25.76,25.74,25.75,137100.0,16.0944,16.1006,16.0881,16.0944,137100.0
2011-02-08 15:15:00,25.75,25.77,25.74,25.76,144900.0,16.0944,16.1069,16.0881,16.1006,144900.0
2011-02-08 15:20:00,25.77,25.78,25.76,25.78,82700.0,16.1069,16.1131,16.1006,16.1131,82700.0
2011-02-08 15:25:00,25.78,25.78,25.76,25.77,61100.0,16.1131,16.1131,16.1006,16.1069,61100.0
2011-02-08 15:30:00,25.76,25.77,25.76,25.77,87600.0,16.1006,16.1069,16.1006,16.1069,87600.0
2011-02-08 15:35:00,25.77,25.78,25.76,25.78,124500.0,16.1069,16.1131,16.1006,16.1131,124500.0
2011-02-08 15:40:00,25.78,25.78,25.77,25.78,74800.0,16.1131,16.1131,16.1069,16.1131,74800.0
2011-02-08 15:45:00,25.78,25.8,25.75,25.76,309100.0,16.1131,16.1256,16.0944,16.1006,309100.0
2011-02-08 15:50:00,25.76,25.76,25.75,25.75,160000.0,16.1006,16.1006,16.0944,16.0944,160000.0
2011-02-08 15:55:00,25.75,25.76,25.73,25.74,624200.0,16.0944,16.1006,16.0819,16.0881,624200.0
2011-02-09 09:30:00,25.75,25.75,25.62,25.64,151500.0,16.0944,16.0944,16.0131,16.0256,151500.0
2011-02-09 09:35:00,25.64,25.71,25.64,25.7,101100.0,16.0256,16.0694,16.0256,16.0631,101100.0
2011-02-09 09:40:00,25.69,25.75,25.69,25.74,64300.0,16.0569,16.0944,16.0569,16.0881,64300.0
2011-02-09 09:45:00,25.74,25.75,25.66,25.66,62300.0,16.0881,16.0944,16.0381,16.0381,62300.0
2011-02-09 09:50:00,25.66,25.7,25.65,25.7,92700.0,16.0381,16.0631,16.0319,16.0631,92700.0
2011-02-09 09:55:00,25.7,25.71,25.69,25.71,69700.0,16.0631,16.0694,16.0569,16.0694,69700.0
2011-02-09 10:00:00,25.71,25.71,25.68,25.69,179800.0,16.0694,16.0694,16.0506,16.0569,179800.0
2011-02-09 10:05:00,25.69,25.73,25.68,25.73,144600.0,16.0569,16.0819,16.0506,16.0819,144600.0
2011-02-09 10:10:00,25.73,25.74,25.71,25.71,297900.0,16.0819,16.0881,16.0694,16.0694,297900.0
2011-02-09 10:15:00,25.71,25.72,25.68,25.69,38200.0,16.0694,16.0756,16.0506,16.0569,38200.0
2011-02-09 10:20:00,25.69,25.71,25.68,25.7,139600.0,16.0569,16.0694,16.0506,16.0631,139600.0
2011-02-09 10:25:00,25.7,25.7,25.66,25.68,102600.0,16.0631,16.0631,16.0381,16.0506,102600.0
2011-02-09 10:30:00,25.68,25.69,25.66,25.67,30800.0,16.0506,16.0569,16.0381,16.0444,30800.0
2011-02-09 10:35:00,25.68,25.68,25.67,25.68,76200.0,16.0506,16.0506,16.0444,16.0506,76200.0
2011-02-09 10:40:00,25.67,25.68,25.67,25.68,47000.0,16.0444,16.0506,16.0444,16.0506,47000.0
2011-02-09 10:45:00,25.68,25.68,25.67,25.68,45200.0,16.0506,16.0506,16.0444,16.0506,45200.0
2011-02-09 10:50:00,25.67,25.68,25.66,25.67,55500.0,16.0444,16.0506,16.0381,16.0444,55500.0
2011-02-09 10:55:00,25.67,25.68,25.65,25.66,128000.0,16.0444,16.0506,16.0319,16.0381,128000.0
2011-02-09 11:00:00,25.66,25.68,25.65,25.68,121400.0,16.0381,16.0506,16.0319,16.0506,121400.0
2011-02-09 11:05:00,25.68,25.69,25.67,25.69,37800.0,16.0506,16.0569,16.0444,16.0569,37800.0
2011-02-09 11:10:00,25.68,25.69,25.68,25.69,18000.0,16.0506,16.0569,16.0506,16.0569,18000.0
2011-02-09 11:15:00,25.68,25.69,25.65,25.66,147900.0,16.0506,16.0569,16.0319,16.0381,147900.0
2011-02-09 11:20:00,25.65,25.67,25.62,25.65,260900.0,16.0319,16.0444,16.0131,16.0319,260900.0
2011-02-09 11:25:00,25.66,25.68,25.65,25.66,46200.0,16.0381,16.0506,16.0319,16.0381,46200.0
2011-02-09 11:30:00,25.66,25.69,25.66,25.69,71200.0,16.0381,16.0569,16.0381,16.0569,71200.0
2011-02-09 11:35:00,25.69,25.71,25.69,25.7,23400.0,16.0569,16.0694,16.0569,16.0631,23400.0
2011-02-09 11:40:00,25.7,25.71,25.69,25.7,51300.0,16.0631,16.0694,16.0569,16.0631,51300.0
2011-02-09 11:45:00,25.71,25.74,25.7,25.74,61500.0,16.0694,16.0881,16.0631,16.0881,61500.0
2011-02-09 11:50:00,25.74,25.76,25.74,25.76,56400.0,16.0881,16.1006,16.0881,16.1006,56400.0
2011-02-09 11:55:00,25.75,25.77,25.74,25.76,117600.0,16.0944,16.1069,16.0881,16.1006,117600.0
2011-02-09 12:00:00,25.76,25.77,25.74,25.75,68800.0,16.1006,16.1069,16.0881,16.0944,68800.0
2011-02-09 12:05:00,25.75,25.75,25.74,25.75,21500.0,16.0944,16.0944,16.0881,16.0944,21500.0
2011-02-09 12:10:00,25.75,25.75,25.74,25.74,29000.0,16.0944,16.0944,16.0881,16.0881,29000.0
2011-02-09 12:15:00,25.75,25.78,25.75,25.77,83700.0,16.0944,16.1131,16.0944,16.1069,83700.0
2011-02-09 12:20:00,25.76,25.77,25.75,25.76,45300.0,16.1006,16.1069,16.0944,16.1006,45300.0
2011-02-09 12:25:00,25.76,25.76,25.75,25.76,21000.0,16.1006,16.1006,16.0944,16.1006,21000.0
2011-02-09 12:30:00,25.76,25.76,25.75,25.75,16800.0,16.1006,16.1006,16.0944,16.0944,16800.0
2011-02-09 12:35:00,25.75,25.76,25.75,25.76,20900.0,16.0944,16.1006,16.0944,16.1006,20900.0
2011-02-09 12:40:00,25.76,25.76,25.75,25.76,22300.0,16.1006,16.1006,16.0944,16.1006,22300.0
2011-02-09 12:45:00,25.75,25.76,25.75,25.76,31300.0,16.0944,16.1006,16.0944,16.1006,31300.0
2011-02-09 12:50:00,25.76,25.76,25.75,25.76,16300.0,16.1006,16.1006,16.0944,16.1006,16300.0
2011-02-09 12:55:00,25.76,25.81,25.75,25.8,153600.0,16.1006,16.1319,16.0944,16.1256,153600.0
2011-02-09 13:00:00,25.8,25.81,25.8,25.8,112900.0,16.1256,16.1319,16.1256,16.1256,112900.0
2011-02-09 13:05:00,25.8,25.83,25.8,25.83,72800.0,16.1256,16.1444,16.1256,16.1444,72800.0
2011-02-09 13:10:00,25.83,25.83,25.81,25.81,51500.0,16.1444,16.1444,16.1319,16.1319,51500.0
2011-02-09 13:15:00,25.81,25.84,25.81,25.84,48400.0,16.1319,16.1506,16.1319,16.1506,48400.0
2011-02-09 13:20:00,25.84,25.84,25.83,25.84,40800.0,16.1506,16.1506,16.1444,16.1506,40800.0
2011-02-09 13:25:00,25.84,25.84,25.83,25.84,30000.0,16.1506,16.1506,16.1444,16.1506,30000.0
2011-02-09 13:30:00,25.83,25.84,25.83,25.84,25500.0,16.1444,16.1506,16.1444,16.1506,25500.0
2011-02-09 13:35:00,25.84,25.84,25.83,25.84,20100.0,16.1506,16.1506,16.1444,16.1506,20100.0
2011-02-09 13:40:00,25.83,25.84,25.82,25.83,47600.0,16.1444,16.1506,16.1381,16.1444,47600.0
2011-02-09 13:45:00,25.82,25.83,25.82,25.83,13100.0,16.1381,16.1444,16.1381,16.1444,13100.0
2011-02-09 13:50:00,25.83,25.83,25.82,25.82,17700.0,16.1444,16.1444,16.1381,16.1381,17700.0
2011-02-09 13:55:00,25.82,25.83,25.82,25.82,71100.0,16.1381,16.1444,16.1381,16.1381,71100.0
2011-02-09 14:00:00,25.82,25.83,25.82,25.83,36000.0,16.1381,16.1444,16.1381,16.1444,36000.0
2011-02-09 14:05:00,25.83,25.83,25.8,25.8,87800.0,16.1444,16.1444,16.1256,16.1256,87800.0
2011-02-09 14:10:00,25.8,25.8,25.79,25.8,49200.0,16.1256,16.1256,16.1194,16.1256,49200.0
2011-02-09 14:15:00,25.8,25.8,25.77,25.78,56900.0,16.1256,16.1256,16.1069,16.1131,56900.0
2011-02-09 14:20:00,25.77,25.78,25.75,25.76,80500.0,16.1069,16.1131,16.0944,16.1006,80500.0
2011-02-09 14:25:00,25.76,25.77,25.73,25.77,326200.0,16.1006,16.1069,16.0819,16.1069,326200.0
2011-02-09 14:30:00,25.77,25.77,25.75,25.76,69900.0,16.1069,16.1069,16.0944,16.1006,69900.0
2011-02-09 14:35:00,25.76,25.76,25.72,25.72,82500.0,16.1006,16.1006,16.0756,16.0756,82500.0
2011-02-09 14:40:00,25.72,25.75,25.71,25.75,107000.0,16.0756,16.0944,16.0694,16.0944,107000.0
2011-02-09 14:45:00,25.74,25.75,25.73,25.74,81600.0,16.0881,16.0944,16.0819,16.0881,81600.0
2011-02-09 14:50:00,25.74,25.75,25.71,25.75,51400.0,16.0881,16.0944,16.0694,16.0944,51400.0
2011-02-09 14:55:00,25.74,25.75,25.74,25.75,12300.0,16.0881,16.0944,16.0881,16.0944,12300.0
2011-02-09 15:00:00,25.75,25.75,25.74,25.74,60400.0,16.0944,16.0944,16.0881,16.0881,60400.0
2011-02-09 15:05:00,25.75,25.75,25.74,25.75,57200.0,16.0944,16.0944,16.0881,16.0944,57200.0
2011-02-09 15:10:00,25.75,25.75,25.73,25.74,222700.0,16.0944,16.0944,16.0819,16.0881,222700.0
2011-02-09 15:15:00,25.73,25.74,25.72,25.73,96800.0,16.0819,16.0881,16.0756,16.0819,96800.0
2011-02-09 15:20:00,25.73,25.74,25.72,25.73,114600.0,16.0819,16.0881,16.0756,16.0819,114600.0
2011-02-09 15:25:00,25.73,25.74,25.72,25.74,71600.0,16.0819,16.0881,16.0756,16.0881,71600.0
2011-02-09 15:30:00,25.74,25.74,25.73,25.74,42500.0,16.0881,16.0881,16.0819,16.0881,42500.0
2011-02-09 15:35:00,25.74,25.74,25.73,25.74,51200.0,16.0881,16.0881,16.0819,16.0881,51200.0
2011-02-09 15:40:00,25.74,25.74,25.71,25.71,300800.0,16.0881,16.0881,16.0694,16.0694,300800.0
2011-02-09 15:45:00,25.71,25.71,25.68,25.69,404200.0,16.0694,16.0694,16.0506,16.0569,404200.0
2011-02-09 15:50:00,25.69,25.7,25.69,25.7,149600.0,16.0569,16.0631,16.0569,16.0631,149600.0
2011-02-09 15:55:00,25.7,25.73,25.69,25.72,992800.0,16.0631,16.0819,16.0569,16.0756,992800.0
2011-02-10 09:30:00,25.73,25.75,25.64,25.73,502300.0,16.0819,16.0944,16.0256,16.0819,502300.0
2011-02-10 09:35:00,25.72,25.74,25.69,25.7,84500.0,16.0756,16.0881,16.0569,16.0631,84500.0
2011-02-10 09:40:00,25.71,25.73,25.7,25.71,34300.0,16.0694,16.0819,16.0631,16.0694,34300.0
2011-02-10 09:45:00,25.71,25.72,25.63,25.63,45800.0,16.0694,16.0756,16.0194,16.0194,45800.0
2011-02-10 09:50:00,25.63,25.67,25.63,25.67,50500.0,16.0194,16.0444,16.0194,16.0444,50500.0
2011-02-10 09:55:00,25.66,25.67,25.66,25.67,17500.0,16.0381,16.0444,16.0381,16.0444,17500.0
2011-02-10 10:00:00,25.67,25.68,25.64,25.68,47700.0,16.0444,16.0506,16.0256,16.0506,47700.0
2011-02-10 10:05:00,25.68,25.69,25.66,25.67,64600.0,16.0506,16.0569,16.0381,16.0444,64600.0
2011-02-10 10:10:00,25.67,25.68,25.66,25.66,39400.0,16.0444,16.0506,16.0381,16.0381,39400.0
2011-02-10 10:15:00,25.67,25.69,25.66,25.67,74700.0,16.0444,16.0569,16.0381,16.0444,74700.0
2011-02-10 10:20:00,25.66,25.67,25.64,25.65,55800.0,16.0381,16.0444,16.0256,16.0319,55800.0
2011-02-10 10:25:00,25.64,25.64,25.6,25.63,144800.0,16.0256,16.0256,16.0006,16.0194,144800.0
2011-02-10 10:30:00,25.63,25.63,25.6,25.6,75000.0,16.0194,16.0194,16.0006,16.0006,75000.0
2011-02-10 10:35:00,25.6,25.61,25.57,25.57,90500.0,16.0006,16.0069,15.9819,15.9819,90500.0
2011-02-10 10:40:00,25.57,25.63,25.55,25.62,199600.0,15.9819,16.0194,15.9694,16.0131,199600.0
2011-02-10 10:45:00,25.63,25.63,25.6,25.6,73700.0,16.0194,16.0194,16.0006,16.0006,73700.0
2011-02-10 10:50:00,25.6,25.61,25.57,25.58,80500.0,16.0006,16.0069,15.9819,15.9881,80500.0
2011-02-10 10:55:00,25.57,25.64,25.57,25.63,124500.0,15.9819,16.0256,15.9819,16.0194,124500.0
2011-02-10 11:00:00,25.63,25.65,25.62,25.63,124700.0,16.0194,16.0319,16.0131,16.0194,124700.0
2011-02-10 11:05:00,25.64,25.66,25.6,25.66,102000.0,16.0256,16.0381,16.0006,16.0381,102000.0
2011-02-10 11:10:00,25.65,25.66,25.65,25.65,39000.0,16.0319,16.0381,16.0319,16.0319,39000.0
2011-02-10 11:15:00,25.66,25.7,25.65,25.69,148300.0,16.0381,16.0631,16.0319,16.0569,148300.0
2011-02-10 11:20:00,25.68,25.73,25.68,25.7,238400.0,16.0506,16.0819,16.0506,16.0631,238400.0
2011-02-10 11:25:00,25.69,25.7,25.65,25.66,118500.0,16.0569,16.0631,16.0319,16.0381,118500.0
2011-02-10 11:30:00,25.66,25.68,25.64,25.64,61400.0,16.0381,16.0506,16.0256,16.0256,61400.0
2011-02-10 11:35:00,25.65,25.68,25.63,25.66,56000.0,16.0319,16.0506,16.0194,16.0381,56000.0
2011-02-10 11:40:00,25.67,25.67,25.63,25.63,32600.0,16.0444,16.0444,16.0194,16.0194,32600.0
2011-02-10 11:45:00,25.64,25.64,25.63,25.64,23700.0,16.0256,16.0256,16.0194,16.0256,23700.0
2011-02-10 11:50:00,25.64,25.64,25.63,25.64,16500.0,16.0256,16.0256,16.0194,16.0256,16500.0
2011-02-10 11:55:00,25.64,25.64,25.63,25.64,20700.0,16.0256,16.0256,16.0194,16.0256,20700.0
2011-02-10 12:00:00,25.63,25.64,25.57,25.58,77900.0,16.0194,16.0256,15.9819,15.9881,77900.0
2011-02-10 12:05:00,25.58,25.61,25.56,25.61,105400.0,15.9881,16.0069,15.9756,16.0069,105400.0
2011-02-10 12:10:00,25.6,25.61,25.57,25.59,91000.0,16.0006,16.0069,15.9819,15.9944,91000.0
2011-02-10 12:15:00,25.59,25.63,25.59,25.63,67500.0,15.9944,16.0194,15.9944,16.0194,67500.0
2011-02-10 12:20:00,25.63,25.63,25.62,25.62,19300.0,16.0194,16.0194,16.0131,16.0131,19300.0
2011-02-10 12:25:00,25.63,25.63,25.6,25.6,77400.0,16.0194,16.0194,16.0006,16.0006,77400.0
2011-02-10 12:30:00,25.6,25.63,25.59,25.63,136000.0,16.0006,16.0194,15.9944,16.0194,136000.0
2011-02-10 12:35:00,25.62,25.64,25.62,25.62,44300.0,16.0131,16.0256,16.0131,16.0131,44300.0
2011-02-10 12:40:00,25.62,25.65,25.62,25.63,77000.0,16.0131,16.0319,16.0131,16.0194,77000.0
2011-02-10 12:45:00,25.63,25.64,25.63,25.63,30800.0,16.0194,16.0256,16.0194,16.0194,30800.0
2011-02-10 12:50:00,25.63,25.64,25.63,25.64,55200.0,16.0194,16.0256,16.0194,16.0256,55200.0
2011-02-10 12:55:00,25.63,25.64,25.63,25.64,18300.0,16.0194,16.0256,16.0194,16.0256,18300.0
2011-02-10 13:00:00,25.63,25.64,25.63,25.63,32800.0,16.0194,16.0256,16.0194,16.0194,32800.0
2011-02-10 13:05:00,25.63,25.64,25.63,25.64,21600.0,16.0194,16.0256,16.0194,16.0256,21600.0
2011-02-10 13:10:00,25.64,25.64,25.63,25.64,19900.0,16.0256,16.0256,16.0194,16.0256,19900.0
2011-02-10 13:15:00,25.63,25.66,25.62,25.65,93400.0,16.0194,16.0381,16.0131,16.0319,93400.0
2011-02-10 13:20:00,25.65,25.65,25.64,25.64,29500.0,16.0319,16.0319,16.0256,16.0256,29500.0
2011-02-10 13:25:00,25.64,25.65,25.64,25.64,25600.0,16.0256,16.0319,16.0256,16.0256,25600.0
2011-02-10 13:30:00,25.64,25.65,25.63,25.63,32300.0,16.0256,16.0319,16.0194,16.0194,32300.0
2011-02-10 13:35:00,25.63,25.64,25.61,25.62,108000.0,16.0194,16.0256,16.0069,16.0131,108000.0
2011-02-10 13:40:00,25.61,25.62,25.6,25.61,23000.0,16.0069,16.0131,16.0006,16.0069,23000.0
2011-02-10 13:45:00,25.6,25.61,25.6,25.61,28500.0,16.0006,16.0069,16.0006,16.0069,28500.0
2011-02-10 13:50:00,25.61,25.61,25.6,25.6,17100.0,16.0069,16.0069,16.0006,16.0006,17100.0
2011-02-10 13:55:00,25.6,25.61,25.6,25.6,19900.0,16.0006,16.0069,16.0006,16.0006,19900.0
2011-02-10 14:00:00,25.6,25.62,25.59,25.62,92000.0,16.0006,16.0131,15.9944,16.0131,92000.0
2011-02-10 14:05:00,25.61,25.64,25.61,25.63,76100.0,16.0069,16.0256,16.0069,16.0194,76100.0
2011-02-10 14:10:00,25.64,25.64,25.63,25.63,215700.0,16.0256,16.0256,16.0194,16.0194,215700.0
2011-02-10 14:15:00,25.64,25.64,25.61,25.62,51600.0,16.0256,16.0256,16.0069,16.0131,51600.0
2011-02-10 14:20:00,25.61,25.62,25.61,25.61,67900.0,16.0069,16.0131,16.0069,16.0069,67900.0
2011-02-10 14:25:00,25.61,25.62,25.61,25.61,26800.0,16.0069,16.0131,16.0069,16.0069,26800.0
2011-02-10 14:30:00,25.62,25.66,25.61,25.66,87700.0,16.0131,16.0381,16.0069,16.0381,87700.0
2011-02-10 14:35:00,25.66,25.67,25.64,25.64,501200.0,16.0381,16.0444,16.0256,16.0256,501200.0
2011-02-10 14:40:00,25.65,25.65,25.64,25.64,18200.0,16.0319,16.0319,16.0256,16.0256,18200.0
2011-02-10 14:45:00,25.64,25.65,25.64,25.65,39500.0,16.0256,16.0319,16.0256,16.0319,39500.0
2011-02-10 14:50:00,25.64,25.65,25.64,25.64,24600.0,16.0256,16.0319,16.0256,16.0256,24600.0
2011-02-10 14:55:00,25.64,25.65,25.62,25.63,81900.0,16.0256,16.0319,16.0131,16.0194,81900.0
2011-02-10 15:00:00,25.63,25.63,25.62,25.63,19900.0,16.0194,16.0194,16.0131,16.0194,19900.0
2011-02-10 15:05:00,25.63,25.63,25.6,25.6,125200.0,16.0194,16.0194,16.0006,16.0006,125200.0
2011-02-10 15:10:00,25.61,25.62,25.59,25.59,67800.0,16.0069,16.0131,15.9944,15.9944,67800.0
2011-02-10 15:15:00,25.6,25.61,25.59,25.6,139000.0,16.0006,16.0069,15.9944,16.0006,139000.0
2011-02-10 15:20:00,25.6,25.6,25.59,25.59,85000.0,16.0006,16.0006,15.9944,15.9944,85000.0
2011-02-10 15:25:00,25.6,25.6,25.57,25.57,171200.0,16.0006,16.0006,15.9819,15.9819,171200.0
2011-02-10 15:30:00,25.57,25.58,25.53,25.55,333500.0,15.9819,15.9881,15.9569,15.9694,333500.0
2011-02-10 15:35:00,25.55,25.58,25.52,25.58,262400.0,15.9694,15.9881,15.9506,15.9881,262400.0
2011-02-10 15:40:00,25.58,25.58,25.55,25.55,143700.0,15.9881,15.9881,15.9694,15.9694,143700.0
2011-02-10 15:45:00,25.56,25.61,25.55,25.56,427400.0,15.9756,16.0069,15.9694,15.9756,427400.0
2011-02-10 15:50:00,25.56,25.57,25.51,25.53,414100.0,15.9756,15.9819,15.9444,15.9569,414100.0
2011-02-10 15:55:00,25.52,25.55,25.5,25.54,1134900.0,15.9506,15.9694,15.9381,15.9631,1134900.0
2011-02-11 09:30:00,25.5,25.5,25.39,25.4,200000.0,15.9381,15.9381,15.8694,15.8756,200000.0
2011-02-11 09:35:00,25.4,25.44,25.39,25.39,112600.0,15.8756,15.9006,15.8694,15.8694,112600.0
2011-02-11 09:40:00,25.4,25.4,25.31,25.35,196000.0,15.8756,15.8756,15.8194,15.8444,196000.0
2011-02-11 09:45:00,25.35,25.35,25.33,25.33,77000.0,15.8444,15.8444,15.8319,15.8319,77000.0
2011-02-11 09:50:00,25.33,25.34,25.27,25.32,193000.0,15.8319,15.8381,15.7944,15.8256,193000.0
2011-02-11 09:55:00,25.32,25.33,25.29,25.3,100800.0,15.8256,15.8319,15.8069,15.8131,100800.0
2011-02-11 10:00:00,25.31,25.35,25.3,25.35,145400.0,15.8194,15.8444,15.8131,15.8444,145400.0
2011-02-11 10:05:00,25.35,25.35,25.33,25.35,178500.0,15.8444,15.8444,15.8319,15.8444,178500.0
2011-02-11 10:10:00,25.35,25.35,25.33,25.33,70700.0,15.8444,15.8444,15.8319,15.8319,70700.0
2011-02-11 10:15:00,25.34,25.39,25.33,25.38,161200.0,15.8381,15.8694,15.8319,15.8631,161200.0
2011-02-11 10:20:00,25.38,25.39,25.37,25.37,61600.0,15.8631,15.8694,15.8569,15.8569,61600.0
2011-02-11 10:25:00,25.37,25.39,25.37,25.38,124800.0,15.8569,15.8694,15.8569,15.8631,124800.0
2011-02-11 10:30:00,25.39,25.39,25.37,25.38,104500.0,15.8694,15.8694,15.8569,15.8631,104500.0
2011-02-11 10:35:00,25.38,25.39,25.37,25.38,171500.0,15.8631,15.8694,15.8569,15.8631,171500.0
2011-02-11 10:40:00,25.38,25.38,25.34,25.35,141900.0,15.8631,15.8631,15.8381,15.8444,141900.0
2011-02-11 10:45:00,25.34,25.34,25.31,25.33,93500.0,15.8381,15.8381,15.8194,15.8319,93500.0
2011-02-11 10:50:00,25.33,25.34,25.32,25.34,87800.0,15.8319,15.8381,15.8256,15.8381,87800.0
2011-02-11 10:55:00,25.34,25.4,25.33,25.39,143700.0,15.8381,15.8756,15.8319,15.8694,143700.0
2011-02-11 11:00:00,25.39,25.46,25.38,25.44,128900.0,15.8694,15.9131,15.8631,15.9006,128900.0
2011-02-11 11:05:00,25.44,25.45,25.4,25.41,108700.0,15.9006,15.9069,15.8756,15.8819,108700.0
2011-02-11 11:10:00,25.41,25.41,25.37,25.39,62500.0,15.8819,15.8819,15.8569,15.8694,62500.0
2011-02-11 11:15:00,25.39,25.4,25.37,25.37,132300.0,15.8694,15.8756,15.8569,15.8569,132300.0
2011-02-11 11:20:00,25.38,25.42,25.37,25.42,146600.0,15.8631,15.8881,15.8569,15.8881,146600.0
2011-02-11 11:25:00,25.42,25.42,25.38,25.39,83700.0,15.8881,15.8881,15.8631,15.8694,83700.0
2011-02-11 11:30:00,25.38,25.39,25.35,25.36,119500.0,15.8631,15.8694,15.8444,15.8506,119500.0
2011-02-11 11:35:00,25.36,25.37,25.36,25.37,25500.0,15.8506,15.8569,15.8506,15.8569,25500.0
2011-02-11 11:40:00,25.36,25.37,25.35,25.36,61100.0,15.8506,15.8569,15.8444,15.8506,61100.0
2011-02-11 11:45:00,25.36,25.37,25.35,25.35,73900.0,15.8506,15.8569,15.8444,15.8444,73900.0
2011-02-11 11:50:00,25.36,25.36,25.32,25.33,81800.0,15.8506,15.8506,15.8256,15.8319,81800.0
2011-02-11 11:55:00,25.32,25.34,25.32,25.34,46600.0,15.8256,15.8381,15.8256,15.8381,46600.0
2011-02-11 12:00:00,25.34,25.34,25.33,25.34,57500.0,15.8381,15.8381,15.8319,15.8381,57500.0
2011-02-11 12:05:00,25.34,25.34,25.32,25.32,51200.0,15.8381,15.8381,15.8256,15.8256,51200.0
2011-02-11 12:10:00,25.33,25.33,25.32,25.33,27700.0,15.8319,15.8319,15.8256,15.8319,27700.0
2011-02-11 12:15:00,25.33,25.33,25.32,25.32,74200.0,15.8319,15.8319,15.8256,15.8256,74200.0
2011-02-11 12:20:00,25.33,25.33,25.32,25.32,35700.0,15.8319,15.8319,15.8256,15.8256,35700.0
2011-02-11 12:25:00,25.33,25.33,25.28,25.29,164800.0,15.8319,15.8319,15.8006,15.8069,164800.0
2011-02-11 12:30:00,25.28,25.35,25.28,25.34,178500.0,15.8006,15.8444,15.8006,15.8381,178500.0
2011-02-11 12:35:00,25.35,25.35,25.33,25.33,26000.0,15.8444,15.8444,15.8319,15.8319,26000.0
2011-02-11 12:40:00,25.34,25.36,25.33,25.36,46600.0,15.8381,15.8506,15.8319,15.8506,46600.0
2011-02-11 12:45:00,25.36,25.37,25.35,25.36,70400.0,15.8506,15.8569,15.8444,15.8506,70400.0
2011-02-11 12:50:00,25.37,25.37,25.36,25.37,52000.0,15.8569,15.8569,15.8506,15.8569,52000.0
2011-02-11 12:55:00,25.37,25.37,25.36,25.36,31400.0,15.8569,15.8569,15.8506,15.8506,31400.0
2011-02-11 13:00:00,25.37,25.37,25.36,25.37,27500.0,15.8569,15.8569,15.8506,15.8569,27500.0
2011-02-11 13:05:00,25.36,25.37,25.36,25.37,73200.0,15.8506,15.8569,15.8506,15.8569,73200.0
2011-02-11 13:10:00,25.37,25.4,25.36,25.39,117300.0,15.8569,15.8756,15.8506,15.8694,117300.0
2011-02-11 13:15:00,25.39,25.39,25.36,25.39,122100.0,15.8694,15.8694,15.8506,15.8694,122100.0
2011-02-11 13:20:00,25.39,25.39,25.37,25.38,35900.0,15.8694,15.8694,15.8569,15.8631,35900.0
2011-02-11 13:25:00,25.38,25.38,25.37,25.38,19300.0,15.8631,15.8631,15.8569,15.8631,19300.0
2011-02-11 13:30:00,25.38,25.38,25.37,25.37,50400.0,15.8631,15.8631,15.8569,15.8569,50400.0
2011-02-11 13:35:00,25.38,25.38,25.37,25.37,38600.0,15.8631,15.8631,15.8569,15.8569,38600.0
2011-02-11 13:40:00,25.38,25.38,25.35,25.35,47700.0,15.8631,15.8631,15.8444,15.8444,47700.0
2011-02-11 13:45:00,25.36,25.36,25.35,25.35,21900.0,15.8506,15.8506,15.8444,15.8444,21900.0
2011-02-11 13:50:00,25.36,25.36,25.35,25.35,79100.0,15.8506,15.8506,15.8444,15.8444,79100.0
2011-02-11 13:55:00,25.35,25.36,25.35,25.35,43100.0,15.8444,15.8506,15.8444,15.8444,43100.0
2011-02-11 14:00:00,25.36,25.36,25.35,25.36,82400.0,15.8506,15.8506,15.8444,15.8506,82400.0
2011-02-11 14:05:00,25.36,25.37,25.35,25.36,144600.0,15.8506,15.8569,15.8444,15.8506,144600.0
2011-02-11 14:10:00,25.37,25.37,25.36,25.37,41300.0,15.8569,15.8569,15.8506,15.8569,41300.0
2011-02-11 14:15:00,25.37,25.37,25.36,25.37,34700.0,15.8569,15.8569,15.8506,15.8569,34700.0
2011-02-11 14:20:00,25.37,25.37,25.36,25.36,57900.0,15.8569,15.8569,15.8506,15.8506,57900.0
2011-02-11 14:25:00,25.37,25.37,25.35,25.35,100100.0,15.8569,15.8569,15.8444,15.8444,100100.0
2011-02-11 14:30:00,25.35,25.36,25.34,25.34,146000.0,15.8444,15.8506,15.8381,15.8381,146000.0
2011-02-11 14:35:00,25.34,25.35,25.32,25.32,84800.0,15.8381,15.8444,15.8256,15.8256,84800.0
2011-02-11 14:40:00,25.33,25.33,25.29,25.29,163000.0,15.8319,15.8319,15.8069,15.8069,163000.0
2011-02-11 14:45:00,25.3,25.3,25.26,25.29,329000.0,15.8131,15.8131,15.7881,15.8069,329000.0
2011-02-11 14:50:00,25.29,25.29,25.23,25.23,213900.0,15.8069,15.8069,15.7694,15.7694,213900.0
2011-02-11 14:55:00,25.24,25.24,25.22,25.23,309200.0,15.7756,15.7756,15.7631,15.7694,309200.0
2011-02-11 15:00:00,25.23,25.27,25.21,25.27,388900.0,15.7694,15.7944,15.7569,15.7944,388900.0
2011-02-11 15:05:00,25.27,25.3,25.25,25.3,129200.0,15.7944,15.8131,15.7819,15.8131,129200.0
2011-02-11 15:10:00,25.31,25.31,25.27,25.27,112700.0,15.8194,15.8194,15.7944,15.7944,112700.0
2011-02-11 15:15:00,25.27,25.28,25.25,25.25,143800.0,15.7944,15.8006,15.7819,15.7819,143800.0
2011-02-11 15:20:00,25.25,25.26,25.24,25.24,126800.0,15.7819,15.7881,15.7756,15.7756,126800.0
2011-02-11 15:25:00,25.24,25.25,25.23,25.24,175100.0,15.7756,15.7819,15.7694,15.7756,175100.0
2011-02-11 15:30:00,25.24,25.26,25.22,25.24,280800.0,15.7756,15.7881,15.7631,15.7756,280800.0
2011-02-11 15:35:00,25.24,25.24,25.23,25.24,93900.0,15.7756,15.7756,15.7694,15.7756,93900.0
2011-02-11 15:40:00,25.24,25.27,25.23,25.24,235300.0,15.7756,15.7944,15.7694,15.7756,235300.0
2011-02-11 15:45:00,25.25,25.27,25.24,25.26,212600.0,15.7819,15.7944,15.7756,15.7881,212600.0
2011-02-11 15:50:00,25.27,25.27,25.21,25.21,449400.0,15.7944,15.7944,15.7569,15.7569,449400.0
2011-02-11 15:55:00,25.21,25.23,25.21,25.23,635300.0,15.7569,15.7694,15.7569,15.7694,635300.0
2011-02-14 09:30:00,25.26,25.32,25.23,25.29,272600.0,15.7881,15.8256,15.7694,15.8069,272600.0
2011-02-14 09:35:00,25.29,25.42,25.29,25.42,187800.0,15.8069,15.8881,15.8069,15.8881,187800.0
2011-02-14 09:40:00,25.42,25.43,25.39,25.41,198500.0,15.8881,15.8944,15.8694,15.8819,198500.0
2011-02-14 09:45:00,25.41,25.48,25.4,25.43,166600.0,15.8819,15.9256,15.8756,15.8944,166600.0
2011-02-14 09:50:00,25.42,25.44,25.38,25.43,159700.0,15.8881,15.9006,15.8631,15.8944,159700.0
2011-02-14 09:55:00,25.44,25.46,25.37,25.37,119600.0,15.9006,15.9131,15.8569,15.8569,119600.0
2011-02-14 10:00:00,25.38,25.4,25.36,25.37,114100.0,15.8631,15.8756,15.8506,15.8569,114100.0
2011-02-14 10:05:00,25.37,25.4,25.37,25.39,155300.0,15.8569,15.8756,15.8569,15.8694,155300.0
2011-02-14 10:10:00,25.39,25.41,25.38,25.4,138500.0,15.8694,15.8819,15.8631,15.8756,138500.0
2011-02-14 10:15:00,25.39,25.45,25.39,25.42,149600.0,15.8694,15.9069,15.8694,15.8881,149600.0
2011-02-14 10:20:00,25.43,25.43,25.4,25.41,79700.0,15.8944,15.8944,15.8756,15.8819,79700.0
2011-02-14 10:25:00,25.41,25.41,25.4,25.4,34600.0,15.8819,15.8819,15.8756,15.8756,34600.0
2011-02-14 10:30:00,25.41,25.41,25.38,25.38,58500.0,15.8819,15.8819,15.8631,15.8631,58500.0
2011-02-14 10:35:00,25.38,25.39,25.35,25.35,35600.0,15.8631,15.8694,15.8444,15.8444,35600.0
2011-02-14 10:40:00,25.35,25.39,25.35,25.39,69700.0,15.8444,15.8694,15.8444,15.8694,69700.0
2011-02-14 10:45:00,25.39,25.39,25.38,25.38,33100.0,15.8694,15.8694,15.8631,15.8631,33100.0
2011-02-14 10:50:00,25.39,25.4,25.38,25.4,39600.0,15.8694,15.8756,15.8631,15.8756,39600.0
2011-02-14 10:55:00,25.4,25.42,25.39,25.4,91500.0,15.8756,15.8881,15.8694,15.8756,91500.0
2011-02-14 11:00:00,25.4,25.42,25.4,25.41,76300.0,15.8756,15.8881,15.8756,15.8819,76300.0
2011-02-14 11:05:00,25.42,25.43,25.41,25.43,60300.0,15.8881,15.8944,15.8819,15.8944,60300.0
2011-02-14 11:10:00,25.43,25.44,25.42,25.44,89600.0,15.8944,15.9006,15.8881,15.9006,89600.0
2011-02-14 11:15:00,25.43,25.44,25.43,25.44,31500.0,15.8944,15.9006,15.8944,15.9006,31500.0
2011-02-14 11:20:00,25.44,25.46,25.43,25.45,120600.0,15.9006,15.9131,15.8944,15.9069,120600.0
2011-02-14 11:25:00,25.45,25.46,25.44,25.45,87400.0,15.9069,15.9131,15.9006,15.9069,87400.0
2011-02-14 11:30:00,25.45,25.46,25.44,25.45,91400.0,15.9069,15.9131,15.9006,15.9069,91400.0
2011-02-14 11:35:00,25.45,25.46,25.44,25.45,134000.0,15.9069,15.9131,15.9006,15.9069,134000.0
2011-02-14 11:40:00,25.44,25.46,25.43,25.46,118000.0,15.9006,15.9131,15.8944,15.9131,118000.0
2011-02-14 11:45:00,25.46,25.47,25.45,25.47,39100.0,15.9131,15.9194,15.9069,15.9194,39100.0
2011-02-14 11:50:00,25.47,25.47,25.46,25.47,35600.0,15.9194,15.9194,15.9131,15.9194,35600.0
2011-02-14 11:55:00,25.47,25.49,25.46,25.49,52200.0,15.9194,15.9319,15.9131,15.9319,52200.0
2011-02-14 12:00:00,25.48,25.49,25.46,25.47,87400.0,15.9256,15.9319,15.9131,15.9194,87400.0
2011-02-14 12:05:00,25.46,25.47,25.45,25.46,72700.0,15.9131,15.9194,15.9069,15.9131,72700.0
2011-02-14 12:10:00,25.46,25.49,25.45,25.49,57800.0,15.9131,15.9319,15.9069,15.9319,57800.0
2011-02-14 12:15:00,25.49,25.5,25.47,25.5,71600.0,15.9319,15.9381,15.9194,15.9381,71600.0
2011-02-14 12:20:00,25.5,25.51,25.49,25.49,87900.0,15.9381,15.9444,15.9319,15.9319,87900.0
2011-02-14 12:25:00,25.5,25.5,25.48,25.49,79600.0,15.9381,15.9381,15.9256,15.9319,79600.0
2011-02-14 12:30:00,25.49,25.51,25.48,25.5,59900.0,15.9319,15.9444,15.9256,15.9381,59900.0
2011-02-14 12:35:00,25.51,25.51,25.49,25.5,93700.0,15.9444,15.9444,15.9319,15.9381,93700.0
2011-02-14 12:40:00,25.5,25.54,25.5,25.53,167700.0,15.9381,15.9631,15.9381,15.9569,167700.0
2011-02-14 12:45:00,25.53,25.55,25.5,25.52,163800.0,15.9569,15.9694,15.9381,15.9506,163800.0
2011-02-14 12:50:00,25.52,25.53,25.52,25.53,28600.0,15.9506,15.9569,15.9506,15.9569,28600.0
2011-02-14 12:55:00,25.52,25.55,25.52,25.55,37200.0,15.9506,15.9694,15.9506,15.9694,37200.0
2011-02-14 13:00:00,25.55,25.55,25.54,25.55,45400.0,15.9694,15.9694,15.9631,15.9694,45400.0
2011-02-14 13:05:00,25.55,25.55,25.54,25.55,35600.0,15.9694,15.9694,15.9631,15.9694,35600.0
2011-02-14 13:10:00,25.55,25.55,25.52,25.52,134300.0,15.9694,15.9694,15.9506,15.9506,134300.0
2011-02-14 13:15:00,25.53,25.53,25.52,25.53,37000.0,15.9569,15.9569,15.9506,15.9569,37000.0
2011-02-14 13:20:00,25.53,25.56,25.53,25.55,166900.0,15.9569,15.9756,15.9569,15.9694,166900.0
2011-02-14 13:25:00,25.55,25.55,25.53,25.55,48800.0,15.9694,15.9694,15.9569,15.9694,48800.0
2011-02-14 13:30:00,25.54,25.55,25.52,25.53,129000.0,15.9631,15.9694,15.9506,15.9569,129000.0
2011-02-14 13:35:00,25.53,25.54,25.5,25.5,152600.0,15.9569,15.9631,15.9381,15.9381,152600.0
2011-02-14 13:40:00,25.51,25.51,25.48,25.48,68600.0,15.9444,15.9444,15.9256,15.9256,68600.0
2011-02-14 13:45:00,25.48,25.49,25.48,25.49,15100.0,15.9256,15.9319,15.9256,15.9319,15100.0
2011-02-14 13:50:00,25.49,25.51,25.48,25.5,85800.0,15.9319,15.9444,15.9256,15.9381,85800.0
2011-02-14 13:55:00,25.5,25.5,25.49,25.5,29500.0,15.9381,15.9381,15.9319,15.9381,29500.0
2011-02-14 14:00:00,25.5,25.52,25.49,25.52,86400.0,15.9381,15.9506,15.9319,15.9506,86400.0
2011-02-14 14:05:00,25.51,25.53,25.51,25.53,49700.0,15.9444,15.9569,15.9444,15.9569,49700.0
2011-02-14 14:10:00,25.53,25.54,25.52,25.53,70100.0,15.9569,15.9631,15.9506,15.9569,70100.0
2011-02-14 14:15:00,25.53,25.56,25.53,25.56,76400.0,15.9569,15.9756,15.9569,15.9756,76400.0
2011-02-14 14:20:00,25.56,25.57,25.55,25.56,63800.0,15.9756,15.9819,15.9694,15.9756,63800.0
2011-02-14 14:25:00,25.56,25.58,25.55,25.58,85300.0,15.9756,15.9881,15.9694,15.9881,85300.0
2011-02-14 14:30:00,25.58,25.59,25.56,25.57,97500.0,15.9881,15.9944,15.9756,15.9819,97500.0
2011-02-14 14:35:00,25.57,25.59,25.56,25.58,81100.0,15.9819,15.9944,15.9756,15.9881,81100.0
2011-02-14 14:40:00,25.59,25.59,25.57,25.58,90000.0,15.9944,15.9944,15.9819,15.9881,90000.0
2011-02-14 14:45:00,25.58,25.6,25.57,25.58,105400.0,15.9881,16.0006,15.9819,15.9881,105400.0
2011-02-14 14:50:00,25.59,25.59,25.58,25.59,51300.0,15.9944,15.9944,15.9881,15.9944,51300.0
2011-02-14 14:55:00,25.59,25.6,25.58,25.6,78100.0,15.9944,16.0006,15.9881,16.0006,78100.0
2011-02-14 15:00:00,25.6,25.6,25.58,25.59,142500.0,16.0006,16.0006,15.9881,15.9944,142500.0
2011-02-14 15:05:00,25.58,25.59,25.55,25.56,188300.0,15.9881,15.9944,15.9694,15.9756,188300.0
2011-02-14 15:10:00,25.55,25.59,25.55,25.57,149300.0,15.9694,15.9944,15.9694,15.9819,149300.0
2011-02-14 15:15:00,25.57,25.58,25.56,25.57,107800.0,15.9819,15.9881,15.9756,15.9819,107800.0
2011-02-14 15:20:00,25.56,25.57,25.56,25.57,72000.0,15.9756,15.9819,15.9756,15.9819,72000.0
2011-02-14 15:25:00,25.57,25.57,25.54,25.55,132400.0,15.9819,15.9819,15.9631,15.9694,132400.0
2011-02-14 15:30:00,25.55,25.56,25.54,25.54,217800.0,15.9694,15.9756,15.9631,15.9631,217800.0
2011-02-14 15:35:00,25.54,25.54,25.52,25.52,139300.0,15.9631,15.9631,15.9506,15.9506,139300.0
2011-02-14 15:40:00,25.52,25.53,25.5,25.51,175000.0,15.9506,15.9569,15.9381,15.9444,175000.0
2011-02-14 15:45:00,25.5,25.51,25.48,25.48,305900.0,15.9381,15.9444,15.9256,15.9256,305900.0
2011-02-14 15:50:00,25.48,25.53,25.48,25.5,379900.0,15.9256,15.9569,15.9256,15.9381,379900.0
2011-02-14 15:55:00,25.51,25.55,25.5,25.55,734300.0,15.9444,15.9694,15.9381,15.9694,734300.0
2011-02-15 09:30:00,25.36,25.45,25.33,25.34,241700.0,15.8506,15.9069,15.8319,15.8381,241700.0
2011-02-15 09:35:00,25.33,25.46,25.33,25.41,120600.0,15.8319,15.9131,15.8319,15.8819,120600.0
2011-02-15 09:40:00,25.41,25.46,25.38,25.38,119900.0,15.8819,15.9131,15.8631,15.8631,119900.0
2011-02-15 09:45:00,25.38,25.45,25.38,25.4,74700.0,15.8631,15.9069,15.8631,15.8756,74700.0
2011-02-15 09:50:00,25.4,25.45,25.39,25.44,80600.0,15.8756,15.9069,15.8694,15.9006,80600.0
2011-02-15 09:55:00,25.44,25.48,25.41,25.48,67400.0,15.9006,15.9256,15.8819,15.9256,67400.0
2011-02-15 10:00:00,25.47,25.49,25.42,25.43,98400.0,15.9194,15.9319,15.8881,15.8944,98400.0
2011-02-15 10:05:00,25.43,25.49,25.43,25.49,88000.0,15.8944,15.9319,15.8944,15.9319,88000.0
2011-02-15 10:10:00,25.49,25.53,25.48,25.52,160300.0,15.9319,15.9569,15.9256,15.9506,160300.0
2011-02-15 10:15:00,25.52,25.52,25.48,25.49,92200.0,15.9506,15.9506,15.9256,15.9319,92200.0
2011-02-15 10:20:00,25.49,25.55,25.49,25.55,115700.0,15.9319,15.9694,15.9319,15.9694,115700.0
2011-02-15 10:25:00,25.55,25.57,25.54,25.55,141800.0,15.9694,15.9819,15.9631,15.9694,141800.0
2011-02-15 10:30:00,25.55,25.58,25.54,25.54,164300.0,15.9694,15.9881,15.9631,15.9631,164300.0
2011-02-15 10:35:00,25.53,25.55,25.53,25.54,77200.0,15.9569,15.9694,15.9569,15.9631,77200.0
2011-02-15 10:40:00,25.55,25.57,25.52,25.57,110200.0,15.9694,15.9819,15.9506,15.9819,110200.0
2011-02-15 10:45:00,25.57,25.6,25.57,25.59,73600.0,15.9819,16.0006,15.9819,15.9944,73600.0
2011-02-15 10:50:00,25.59,25.61,25.57,25.6,117600.0,15.9944,16.0069,15.9819,16.0006,117600.0
2011-02-15 10:55:00,25.6,25.61,25.56,25.57,83800.0,16.0006,16.0069,15.9756,15.9819,83800.0
2011-02-15 11:00:00,25.58,25.58,25.57,25.58,9900.0,15.9881,15.9881,15.9819,15.9881,9900.0
2011-02-15 11:05:00,25.57,25.6,25.57,25.59,50000.0,15.9819,16.0006,15.9819,15.9944,50000.0
2011-02-15 11:10:00,25.6,25.6,25.55,25.55,63800.0,16.0006,16.0006,15.9694,15.9694,63800.0
2011-02-15 11:15:00,25.56,25.56,25.54,25.54,38000.0,15.9756,15.9756,15.9631,15.9631,38000.0
2011-02-15 11:20:00,25.54,25.55,25.5,25.52,100300.0,15.9631,15.9694,15.9381,15.9506,100300.0
2011-02-15 11:25:00,25.52,25.53,25.49,25.52,149700.0,15.9506,15.9569,15.9319,15.9506,149700.0
2011-02-15 11:30:00,25.52,25.54,25.5,25.5,72500.0,15.9506,15.9631,15.9381,15.9381,72500.0
2011-02-15 11:35:00,25.5,25.51,25.49,25.49,26400.0,15.9381,15.9444,15.9319,15.9319,26400.0
2011-02-15 11:40:00,25.5,25.5,25.49,25.5,17900.0,15.9381,15.9381,15.9319,15.9381,17900.0
2011-02-15 11:45:00,25.49,25.5,25.48,25.49,42500.0,15.9319,15.9381,15.9256,15.9319,42500.0
2011-02-15 11:50:00,25.48,25.49,25.48,25.49,25800.0,15.9256,15.9319,15.9256,15.9319,25800.0
2011-02-15 11:55:00,25.48,25.5,25.48,25.5,35200.0,15.9256,15.9381,15.9256,15.9381,35200.0
2011-02-15 12:00:00,25.49,25.49,25.48,25.49,30800.0,15.9319,15.9319,15.9256,15.9319,30800.0
2011-02-15 12:05:00,25.49,25.5,25.49,25.5,12500.0,15.9319,15.9381,15.9319,15.9381,12500.0
2011-02-15 12:10:00,25.5,25.5,25.49,25.5,39400.0,15.9381,15.9381,15.9319,15.9381,39400.0
2011-02-15 12:15:00,25.5,25.5,25.49,25.49,32100.0,15.9381,15.9381,15.9319,15.9319,32100.0
2011-02-15 12:20:00,25.5,25.5,25.49,25.49,35700.0,15.9381,15.9381,15.9319,15.9319,35700.0
2011-02-15 12:25:00,25.49,25.53,25.49,25.52,63500.0,15.9319,15.9569,15.9319,15.9506,63500.0
2011-02-15 12:30:00,25.52,25.53,25.52,25.53,58600.0,15.9506,15.9569,15.9506,15.9569,58600.0
2011-02-15 12:35:00,25.52,25.53,25.52,25.52,37900.0,15.9506,15.9569,15.9506,15.9506,37900.0
2011-02-15 12:40:00,25.53,25.53,25.52,25.52,20600.0,15.9569,15.9569,15.9506,15.9506,20600.0
2011-02-15 12:45:00,25.53,25.53,25.5,25.52,132300.0,15.9569,15.9569,15.9381,15.9506,132300.0
2011-02-15 12:50:00,25.51,25.52,25.51,25.51,25200.0,15.9444,15.9506,15.9444,15.9444,25200.0
2011-02-15 12:55:00,25.51,25.52,25.5,25.51,38100.0,15.9444,15.9506,15.9381,15.9444,38100.0
2011-02-15 13:00:00,25.51,25.51,25.5,25.51,27100.0,15.9444,15.9444,15.9381,15.9444,27100.0
2011-02-15 13:05:00,25.51,25.53,25.5,25.51,120100.0,15.9444,15.9569,15.9381,15.9444,120100.0
2011-02-15 13:10:00,25.51,25.52,25.51,25.52,19400.0,15.9444,15.9506,15.9444,15.9506,19400.0
2011-02-15 13:15:00,25.51,25.52,25.49,25.49,63200.0,15.9444,15.9506,15.9319,15.9319,63200.0
2011-02-15 13:20:00,25.5,25.5,25.49,25.49,22000.0,15.9381,15.9381,15.9319,15.9319,22000.0
2011-02-15 13:25:00,25.5,25.5,25.49,25.49,16400.0,15.9381,15.9381,15.9319,15.9319,16400.0
2011-02-15 13:30:00,25.5,25.5,25.49,25.5,28200.0,15.9381,15.9381,15.9319,15.9381,28200.0
2011-02-15 13:35:00,25.49,25.5,25.49,25.49,10900.0,15.9319,15.9381,15.9319,15.9319,10900.0
2011-02-15 13:40:00,25.49,25.5,25.49,25.5,37800.0,15.9319,15.9381,15.9319,15.9381,37800.0
2011-02-15 13:45:00,25.5,25.5,25.49,25.49,51900.0,15.9381,15.9381,15.9319,15.9319,51900.0
2011-02-15 13:50:00,25.49,25.5,25.49,25.49,20500.0,15.9319,15.9381,15.9319,15.9319,20500.0
2011-02-15 13:55:00,25.49,25.5,25.49,25.5,28300.0,15.9319,15.9381,15.9319,15.9381,28300.0
2011-02-15 14:00:00,25.5,25.5,25.49,25.5,52300.0,15.9381,15.9381,15.9319,15.9381,52300.0
2011-02-15 14:05:00,25.5,25.5,25.49,25.5,19600.0,15.9381,15.9381,15.9319,15.9381,19600.0
2011-02-15 14:10:00,25.5,25.5,25.49,25.5,35800.0,15.9381,15.9381,15.9319,15.9381,35800.0
2011-02-15 14:15:00,25.49,25.5,25.49,25.5,34900.0,15.9319,15.9381,15.9319,15.9381,34900.0
2011-02-15 14:20:00,25.49,25.5,25.49,25.5,17400.0,15.9319,15.9381,15.9319,15.9381,17400.0
2011-02-15 14:25:00,25.5,25.5,25.49,25.5,44400.0,15.9381,15.9381,15.9319,15.9381,44400.0
2011-02-15 14:30:00,25.5,25.5,25.49,25.49,33100.0,15.9381,15.9381,15.9319,15.9319,33100.0
2011-02-15 14:35:00,25.5,25.5,25.49,25.5,22200.0,15.9381,15.9381,15.9319,15.9381,22200.0
2011-02-15 14:40:00,25.5,25.5,25.49,25.5,53800.0,15.9381,15.9381,15.9319,15.9381,53800.0
2011-02-15 14:45:00,25.49,25.5,25.49,25.5,33200.0,15.9319,15.9381,15.9319,15.9381,33200.0
2011-02-15 14:50:00,25.49,25.5,25.49,25.5,50100.0,15.9319,15.9381,15.9319,15.9381,50100.0
2011-02-15 14:55:00,25.49,25.53,25.49,25.53,209200.0,15.9319,15.9569,15.9319,15.9569,209200.0
2011-02-15 15:00:00,25.52,25.53,25.52,25.53,25000.0,15.9506,15.9569,15.9506,15.9569,25000.0
2011-02-15 15:05:00,25.53,25.53,25.52,25.53,41000.0,15.9569,15.9569,15.9506,15.9569,41000.0
2011-02-15 15:10:00,25.53,25.53,25.52,25.53,44900.0,15.9569,15.9569,15.9506,15.9569,44900.0
2011-02-15 15:15:00,25.53,25.53,25.52,25.52,34300.0,15.9569,15.9569,15.9506,15.9506,34300.0
2011-02-15 15:20:00,25.53,25.53,25.52,25.52,114000.0,15.9569,15.9569,15.9506,15.9506,114000.0
2011-02-15 15:25:00,25.53,25.53,25.52,25.53,55400.0,15.9569,15.9569,15.9506,15.9569,55400.0
2011-02-15 15:30:00,25.53,25.53,25.52,25.52,73000.0,15.9569,15.9569,15.9506,15.9506,73000.0
2011-02-15 15:35:00,25.53,25.53,25.52,25.52,80300.0,15.9569,15.9569,15.9506,15.9506,80300.0
2011-02-15 15:40:00,25.53,25.56,25.52,25.56,295200.0,15.9569,15.9756,15.9506,15.9756,295200.0
2011-02-15 15:45:00,25.56,25.58,25.55,25.58,237600.0,15.9756,15.9881,15.9694,15.9881,237600.0
2011-02-15 15:50:00,25.58,25.58,25.57,25.58,218500.0,15.9881,15.9881,15.9819,15.9881,218500.0
2011-02-15 15:55:00,25.57,25.61,25.57,25.6,744400.0,15.9819,16.0069,15.9819,16.0006,744400.0
2011-02-16 09:30:00,25.6,25.64,25.56,25.59,119900.0,16.0006,16.0256,15.9756,15.9944,119900.0
2011-02-16 09:35:00,25.58,25.66,25.58,25.63,135400.0,15.9881,16.0381,15.9881,16.0194,135400.0
2011-02-16 09:40:00,25.63,25.66,25.61,25.61,45900.0,16.0194,16.0381,16.0069,16.0069,45900.0
2011-02-16 09:45:00,25.61,25.64,25.6,25.62,75800.0,16.0069,16.0256,16.0006,16.0131,75800.0
2011-02-16 09:50:00,25.61,25.63,25.58,25.63,80200.0,16.0069,16.0194,15.9881,16.0194,80200.0
2011-02-16 09:55:00,25.62,25.65,25.61,25.64,43600.0,16.0131,16.0319,16.0069,16.0256,43600.0
2011-02-16 10:00:00,25.65,25.66,25.6,25.62,118700.0,16.0319,16.0381,16.0006,16.0131,118700.0
2011-02-16 10:05:00,25.62,25.64,25.61,25.63,38200.0,16.0131,16.0256,16.0069,16.0194,38200.0
2011-02-16 10:10:00,25.64,25.68,25.64,25.68,48600.0,16.0256,16.0506,16.0256,16.0506,48600.0
2011-02-16 10:15:00,25.68,25.69,25.66,25.68,55400.0,16.0506,16.0569,16.0381,16.0506,55400.0
2011-02-16 10:20:00,25.68,25.69,25.67,25.68,37400.0,16.0506,16.0569,16.0444,16.0506,37400.0
2011-02-16 10:25:00,25.68,25.69,25.67,25.68,33700.0,16.0506,16.0569,16.0444,16.0506,33700.0
2011-02-16 10:30:00,25.69,25.7,25.68,25.7,36200.0,16.0569,16.0631,16.0506,16.0631,36200.0
2011-02-16 10:35:00,25.69,25.73,25.69,25.72,60100.0,16.0569,16.0819,16.0569,16.0756,60100.0
2011-02-16 10:40:00,25.72,25.73,25.69,25.71,70600.0,16.0756,16.0819,16.0569,16.0694,70600.0
2011-02-16 10:45:00,25.72,25.72,25.71,25.71,18200.0,16.0756,16.0756,16.0694,16.0694,18200.0
2011-02-16 10:50:00,25.72,25.74,25.71,25.73,40200.0,16.0756,16.0881,16.0694,16.0819,40200.0
2011-02-16 10:55:00,25.73,25.73,25.72,25.73,21300.0,16.0819,16.0819,16.0756,16.0819,21300.0
2011-02-16 11:00:00,25.73,25.73,25.7,25.7,87600.0,16.0819,16.0819,16.0631,16.0631,87600.0
2011-02-16 11:05:00,25.71,25.73,25.7,25.73,93200.0,16.0694,16.0819,16.0631,16.0819,93200.0
2011-02-16 11:10:00,25.72,25.73,25.71,25.72,32200.0,16.0756,16.0819,16.0694,16.0756,32200.0
2011-02-16 11:15:00,25.73,25.73,25.72,25.73,34200.0,16.0819,16.0819,16.0756,16.0819,34200.0
2011-02-16 11:20:00,25.73,25.73,25.72,25.72,22800.0,16.0819,16.0819,16.0756,16.0756,22800.0
2011-02-16 11:25:00,25.72,25.74,25.71,25.72,68600.0,16.0756,16.0881,16.0694,16.0756,68600.0
2011-02-16 11:30:00,25.72,25.72,25.69,25.69,104300.0,16.0756,16.0756,16.0569,16.0569,104300.0
2011-02-16 11:35:00,25.7,25.7,25.66,25.67,48700.0,16.0631,16.0631,16.0381,16.0444,48700.0
2011-02-16 11:40:00,25.66,25.66,25.64,25.66,44300.0,16.0381,16.0381,16.0256,16.0381,44300.0
2011-02-16 11:45:00,25.67,25.68,25.66,25.67,29800.0,16.0444,16.0506,16.0381,16.0444,29800.0
2011-02-16 11:50:00,25.68,25.68,25.65,25.66,44700.0,16.0506,16.0506,16.0319,16.0381,44700.0
2011-02-16 11:55:00,25.66,25.66,25.62,25.65,70000.0,16.0381,16.0381,16.0131,16.0319,70000.0
2011-02-16 12:00:00,25.64,25.65,25.6,25.6,161000.0,16.0256,16.0319,16.0006,16.0006,161000.0
2011-02-16 12:05:00,25.6,25.61,25.57,25.58,97600.0,16.0006,16.0069,15.9819,15.9881,97600.0
2011-02-16 12:10:00,25.59,25.6,25.58,25.6,100100.0,15.9944,16.0006,15.9881,16.0006,100100.0
2011-02-16 12:15:00,25.6,25.6,25.56,25.58,55900.0,16.0006,16.0006,15.9756,15.9881,55900.0
2011-02-16 12:20:00,25.58,25.58,25.57,25.58,16400.0,15.9881,15.9881,15.9819,15.9881,16400.0
2011-02-16 12:25:00,25.58,25.58,25.57,25.58,39700.0,15.9881,15.9881,15.9819,15.9881,39700.0
2011-02-16 12:30:00,25.58,25.58,25.57,25.58,35400.0,15.9881,15.9881,15.9819,15.9881,35400.0
2011-02-16 12:35:00,25.58,25.58,25.57,25.57,57700.0,15.9881,15.9881,15.9819,15.9819,57700.0
2011-02-16 12:40:00,25.58,25.58,25.57,25.57,51100.0,15.9881,15.9881,15.9819,15.9819,51100.0
2011-02-16 12:45:00,25.57,25.58,25.57,25.58,37900.0,15.9819,15.9881,15.9819,15.9881,37900.0
2011-02-16 12:50:00,25.57,25.58,25.55,25.57,167300.0,15.9819,15.9881,15.9694,15.9819,167300.0
2011-02-16 12:55:00,25.57,25.58,25.55,25.55,102200.0,15.9819,15.9881,15.9694,15.9694,102200.0
2011-02-16 13:00:00,25.55,25.56,25.52,25.52,104400.0,15.9694,15.9756,15.9506,15.9506,104400.0
2011-02-16 13:05:00,25.53,25.56,25.52,25.56,108600.0,15.9569,15.9756,15.9506,15.9756,108600.0
2011-02-16 13:10:00,25.56,25.56,25.55,25.55,46500.0,15.9756,15.9756,15.9694,15.9694,46500.0
2011-02-16 13:15:00,25.56,25.56,25.55,25.55,36000.0,15.9756,15.9756,15.9694,15.9694,36000.0
2011-02-16 13:20:00,25.55,25.56,25.55,25.55,43500.0,15.9694,15.9756,15.9694,15.9694,43500.0
2011-02-16 13:25:00,25.56,25.56,25.54,25.55,101200.0,15.9756,15.9756,15.9631,15.9694,101200.0
2011-02-16 13:30:00,25.54,25.55,25.54,25.54,33900.0,15.9631,15.9694,15.9631,15.9631,33900.0
2011-02-16 13:35:00,25.54,25.55,25.54,25.54,33600.0,15.9631,15.9694,15.9631,15.9631,33600.0
2011-02-16 13:40:00,25.54,25.55,25.54,25.54,49700.0,15.9631,15.9694,15.9631,15.9631,49700.0
2011-02-16 13:45:00,25.55,25.59,25.54,25.58,195400.0,15.9694,15.9944,15.9631,15.9881,195400.0
2011-02-16 13:50:00,25.57,25.58,25.57,25.57,22500.0,15.9819,15.9881,15.9819,15.9819,22500.0
2011-02-16 13:55:00,25.57,25.58,25.57,25.57,20000.0,15.9819,15.9881,15.9819,15.9819,20000.0
2011-02-16 14:00:00,25.57,25.59,25.57,25.59,81900.0,15.9819,15.9944,15.9819,15.9944,81900.0
2011-02-16 14:05:00,25.59,25.59,25.58,25.58,38300.0,15.9944,15.9944,15.9881,15.9881,38300.0
2011-02-16 14:10:00,25.58,25.59,25.58,25.59,118500.0,15.9881,15.9944,15.9881,15.9944,118500.0
2011-02-16 14:15:00,25.59,25.6,25.58,25.59,123000.0,15.9944,16.0006,15.9881,15.9944,123000.0
2011-02-16 14:20:00,25.59,25.6,25.59,25.59,74400.0,15.9944,16.0006,15.9944,15.9944,74400.0
2011-02-16 14:25:00,25.6,25.6,25.59,25.59,33300.0,16.0006,16.0006,15.9944,15.9944,33300.0
2011-02-16 14:30:00,25.6,25.6,25.59,25.6,36100.0,16.0006,16.0006,15.9944,16.0006,36100.0
2011-02-16 14:35:00,25.6,25.6,25.59,25.59,39500.0,16.0006,16.0006,15.9944,15.9944,39500.0
2011-02-16 14:40:00,25.6,25.6,25.59,25.59,36600.0,16.0006,16.0006,15.9944,15.9944,36600.0
2011-02-16 14:45:00,25.6,25.6,25.59,25.59,34100.0,16.0006,16.0006,15.9944,15.9944,34100.0
2011-02-16 14:50:00,25.59,25.6,25.59,25.6,36100.0,15.9944,16.0006,15.9944,16.0006,36100.0
2011-02-16 14:55:00,25.6,25.62,25.59,25.62,137300.0,16.0006,16.0131,15.9944,16.0131,137300.0
2011-02-16 15:00:00,25.61,25.62,25.61,25.62,50300.0,16.0069,16.0131,16.0069,16.0131,50300.0
2011-02-16 15:05:00,25.62,25.62,25.61,25.62,48200.0,16.0131,16.0131,16.0069,16.0131,48200.0
2011-02-16 15:10:00,25.61,25.62,25.61,25.61,51300.0,16.0069,16.0131,16.0069,16.0069,51300.0
2011-02-16 15:15:00,25.61,25.62,25.61,25.61,65700.0,16.0069,16.0131,16.0069,16.0069,65700.0
2011-02-16 15:20:00,25.61,25.62,25.59,25.6,171500.0,16.0069,16.0131,15.9944,16.0006,171500.0
2011-02-16 15:25:00,25.6,25.6,25.59,25.59,52000.0,16.0006,16.0006,15.9944,15.9944,52000.0
2011-02-16 15:30:00,25.59,25.6,25.59,25.6,71300.0,15.9944,16.0006,15.9944,16.0006,71300.0
2011-02-16 15:35:00,25.6,25.6,25.59,25.6,95900.0,16.0006,16.0006,15.9944,16.0006,95900.0
2011-02-16 15:40:00,25.6,25.64,25.59,25.63,249200.0,16.0006,16.0256,15.9944,16.0194,249200.0
2011-02-16 15:45:00,25.64,25.64,25.6,25.6,298400.0,16.0256,16.0256,16.0006,16.0006,298400.0
2011-02-16 15:50:00,25.6,25.63,25.6,25.6,218200.0,16.0006,16.0194,16.0006,16.0006,218200.0
2011-02-16 15:55:00,25.61,25.61,25.6,25.6,252100.0,16.0069,16.0069,16.0006,16.0006,252100.0
2011-02-17 09:30:00,25.56,25.59,25.5,25.53,134500.0,15.9756,15.9944,15.9381,15.9569,134500.0
2011-02-17 09:35:00,25.54,25.56,25.51,25.55,71200.0,15.9631,15.9756,15.9444,15.9694,71200.0
2011-02-17 09:40:00,25.56,25.57,25.55,25.55,31300.0,15.9756,15.9819,15.9694,15.9694,31300.0
2011-02-17 09:45:00,25.55,25.56,25.55,25.55,27900.0,15.9694,15.9756,15.9694,15.9694,27900.0
2011-02-17 09:50:00,25.55,25.58,25.55,25.57,65900.0,15.9694,15.9881,15.9694,15.9819,65900.0
2011-02-17 09:55:00,25.57,25.61,25.57,25.6,50300.0,15.9819,16.0069,15.9819,16.0006,50300.0
2011-02-17 10:00:00,25.6,25.62,25.57,25.61,44800.0,16.0006,16.0131,15.9819,16.0069,44800.0
2011-02-17 10:05:00,25.61,25.62,25.58,25.61,105500.0,16.0069,16.0131,15.9881,16.0069,105500.0
2011-02-17 10:10:00,25.61,25.61,25.55,25.55,176600.0,16.0069,16.0069,15.9694,15.9694,176600.0
2011-02-17 10:15:00,25.56,25.56,25.55,25.55,37900.0,15.9756,15.9756,15.9694,15.9694,37900.0
2011-02-17 10:20:00,25.56,25.6,25.55,25.59,36500.0,15.9756,16.0006,15.9694,15.9944,36500.0
2011-02-17 10:25:00,25.59,25.59,25.56,25.57,36200.0,15.9944,15.9944,15.9756,15.9819,36200.0
2011-02-17 10:30:00,25.57,25.58,25.55,25.58,48300.0,15.9819,15.9881,15.9694,15.9881,48300.0
2011-02-17 10:35:00,25.57,25.59,25.57,25.57,35300.0,15.9819,15.9944,15.9819,15.9819,35300.0
2011-02-17 10:40:00,25.57,25.58,25.55,25.56,36500.0,15.9819,15.9881,15.9694,15.9756,36500.0
2011-02-17 10:45:00,25.56,25.56,25.55,25.56,28800.0,15.9756,15.9756,15.9694,15.9756,28800.0
2011-02-17 10:50:00,25.56,25.56,25.55,25.56,27100.0,15.9756,15.9756,15.9694,15.9756,27100.0
2011-02-17 10:55:00,25.56,25.58,25.55,25.56,40800.0,15.9756,15.9881,15.9694,15.9756,40800.0
2011-02-17 11:00:00,25.56,25.65,25.56,25.64,166600.0,15.9756,16.0319,15.9756,16.0256,166600.0
2011-02-17 11:05:00,25.64,25.66,25.63,25.65,112100.0,16.0256,16.0381,16.0194,16.0319,112100.0
2011-02-17 11:10:00,25.65,25.68,25.65,25.68,61100.0,16.0319,16.0506,16.0319,16.0506,61100.0
2011-02-17 11:15:00,25.68,25.68,25.65,25.66,77900.0,16.0506,16.0506,16.0319,16.0381,77900.0
2011-02-17 11:20:00,25.66,25.68,25.65,25.68,70200.0,16.0381,16.0506,16.0319,16.0506,70200.0
2011-02-17 11:25:00,25.67,25.7,25.66,25.7,79100.0,16.0444,16.0631,16.0381,16.0631,79100.0
2011-02-17 11:30:00,25.7,25.73,25.69,25.72,74200.0,16.0631,16.0819,16.0569,16.0756,74200.0
2011-02-17 11:35:00,25.72,25.72,25.66,25.66,78400.0,16.0756,16.0756,16.0381,16.0381,78400.0
2011-02-17 11:40:00,25.66,25.67,25.66,25.67,13300.0,16.0381,16.0444,16.0381,16.0444,13300.0
2011-02-17 11:45:00,25.66,25.67,25.66,25.67,24300.0,16.0381,16.0444,16.0381,16.0444,24300.0
2011-02-17 11:50:00,25.67,25.68,25.66,25.67,31200.0,16.0444,16.0506,16.0381,16.0444,31200.0
2011-02-17 11:55:00,25.66,25.67,25.66,25.66,5500.0,16.0381,16.0444,16.0381,16.0381,5500.0
2011-02-17 12:00:00,25.67,25.67,25.66,25.67,13700.0,16.0444,16.0444,16.0381,16.0444,13700.0
2011-02-17 12:05:00,25.67,25.67,25.66,25.66,14600.0,16.0444,16.0444,16.0381,16.0381,14600.0
2011-02-17 12:10:00,25.66,25.67,25.65,25.67,70900.0,16.0381,16.0444,16.0319,16.0444,70900.0
2011-02-17 12:15:00,25.67,25.69,25.66,25.69,60500.0,16.0444,16.0569,16.0381,16.0569,60500.0
2011-02-17 12:20:00,25.69,25.7,25.68,25.7,51100.0,16.0569,16.0631,16.0506,16.0631,51100.0
2011-02-17 12:25:00,25.69,25.69,25.68,25.69,68800.0,16.0569,16.0569,16.0506,16.0569,68800.0
2011-02-17 12:30:00,25.68,25.72,25.68,25.71,115600.0,16.0506,16.0756,16.0506,16.0694,115600.0
2011-02-17 12:35:00,25.71,25.71,25.7,25.7,58000.0,16.0694,16.0694,16.0631,16.0631,58000.0
2011-02-17 12:40:00,25.7,25.71,25.7,25.71,22800.0,16.0631,16.0694,16.0631,16.0694,22800.0
2011-02-17 12:45:00,25.71,25.71,25.69,25.7,44000.0,16.0694,16.0694,16.0569,16.0631,44000.0
2011-02-17 12:50:00,25.7,25.71,25.69,25.7,43800.0,16.0631,16.0694,16.0569,16.0631,43800.0
2011-02-17 12:55:00,25.7,25.71,25.69,25.7,23800.0,16.0631,16.0694,16.0569,16.0631,23800.0
2011-02-17 13:00:00,25.71,25.71,25.69,25.7,37400.0,16.0694,16.0694,16.0569,16.0631,37400.0
2011-02-17 13:05:00,25.71,25.73,25.7,25.72,20600.0,16.0694,16.0819,16.0631,16.0756,20600.0
2011-02-17 13:10:00,25.72,25.73,25.71,25.71,23200.0,16.0756,16.0819,16.0694,16.0694,23200.0
2011-02-17 13:15:00,25.72,25.72,25.7,25.7,56800.0,16.0756,16.0756,16.0631,16.0631,56800.0
2011-02-17 13:20:00,25.7,25.71,25.69,25.7,46100.0,16.0631,16.0694,16.0569,16.0631,46100.0
2011-02-17 13:25:00,25.71,25.71,25.7,25.71,61200.0,16.0694,16.0694,16.0631,16.0694,61200.0
2011-02-17 13:30:00,25.71,25.71,25.7,25.71,19900.0,16.0694,16.0694,16.0631,16.0694,19900.0
2011-02-17 13:35:00,25.71,25.71,25.7,25.71,36100.0,16.0694,16.0694,16.0631,16.0694,36100.0
2011-02-17 13:40:00,25.71,25.73,25.7,25.71,105200.0,16.0694,16.0819,16.0631,16.0694,105200.0
2011-02-17 13:45:00,25.71,25.72,25.71,25.71,16100.0,16.0694,16.0756,16.0694,16.0694,16100.0
2011-02-17 13:50:00,25.72,25.72,25.71,25.72,50600.0,16.0756,16.0756,16.0694,16.0756,50600.0
2011-02-17 13:55:00,25.72,25.72,25.71,25.72,11900.0,16.0756,16.0756,16.0694,16.0756,11900.0
2011-02-17 14:00:00,25.71,25.73,25.71,25.73,60300.0,16.0694,16.0819,16.0694,16.0819,60300.0
2011-02-17 14:05:00,25.73,25.73,25.72,25.73,24500.0,16.0819,16.0819,16.0756,16.0819,24500.0
2011-02-17 14:10:00,25.73,25.74,25.72,25.74,52400.0,16.0819,16.0881,16.0756,16.0881,52400.0
2011-02-17 14:15:00,25.74,25.76,25.73,25.75,112200.0,16.0881,16.1006,16.0819,16.0944,112200.0
2011-02-17 14:20:00,25.75,25.75,25.74,25.75,51800.0,16.0944,16.0944,16.0881,16.0944,51800.0
2011-02-17 14:25:00,25.75,25.75,25.74,25.74,43500.0,16.0944,16.0944,16.0881,16.0881,43500.0
2011-02-17 14:30:00,25.75,25.76,25.74,25.76,189300.0,16.0944,16.1006,16.0881,16.1006,189300.0
2011-02-17 14:35:00,25.76,25.76,25.74,25.76,70400.0,16.1006,16.1006,16.0881,16.1006,70400.0
2011-02-17 14:40:00,25.75,25.76,25.75,25.75,18900.0,16.0944,16.1006,16.0944,16.0944,18900.0
2011-02-17 14:45:00,25.76,25.76,25.75,25.75,59700.0,16.1006,16.1006,16.0944,16.0944,59700.0
2011-02-17 14:50:00,25.76,25.76,25.75,25.75,40200.0,16.1006,16.1006,16.0944,16.0944,40200.0
2011-02-17 14:55:00,25.76,25.76,25.75,25.76,31900.0,16.1006,16.1006,16.0944,16.1006,31900.0
2011-02-17 15:00:00,25.76,25.76,25.75,25.76,29700.0,16.1006,16.1006,16.0944,16.1006,29700.0
2011-02-17 15:05:00,25.75,25.76,25.75,25.76,39100.0,16.0944,16.1006,16.0944,16.1006,39100.0
2011-02-17 15:10:00,25.76,25.76,25.75,25.76,74300.0,16.1006,16.1006,16.0944,16.1006,74300.0
2011-02-17 15:15:00,25.76,25.76,25.75,25.75,39200.0,16.1006,16.1006,16.0944,16.0944,39200.0
2011-02-17 15:20:00,25.76,25.76,25.75,25.75,106300.0,16.1006,16.1006,16.0944,16.0944,106300.0
2011-02-17 15:25:00,25.75,25.76,25.75,25.76,90600.0,16.0944,16.1006,16.0944,16.1006,90600.0
2011-02-17 15:30:00,25.76,25.76,25.75,25.76,56700.0,16.1006,16.1006,16.0944,16.1006,56700.0
2011-02-17 15:35:00,25.76,25.76,25.75,25.75,100800.0,16.1006,16.1006,16.0944,16.0944,100800.0
2011-02-17 15:40:00,25.76,25.79,25.75,25.76,309700.0,16.1006,16.1194,16.0944,16.1006,309700.0
2011-02-17 15:45:00,25.76,25.78,25.75,25.76,168100.0,16.1006,16.1131,16.0944,16.1006,168100.0
2011-02-17 15:50:00,25.75,25.77,25.75,25.76,213000.0,16.0944,16.1069,16.0944,16.1006,213000.0
2011-02-17 15:55:00,25.75,25.77,25.75,25.76,268700.0,16.0944,16.1069,16.0944,16.1006,268700.0
2011-02-18 09:30:00,25.68,25.72,25.58,25.61,1539200.0,16.0506,16.0756,15.9881,16.0069,1539200.0
2011-02-18 09:35:00,25.61,25.62,25.54,25.58,299300.0,16.0069,16.0131,15.9631,15.9881,299300.0
2011-02-18 09:40:00,25.58,25.6,25.55,25.58,172100.0,15.9881,16.0006,15.9694,15.9881,172100.0
2011-02-18 09:45:00,25.57,25.65,25.56,25.63,290700.0,15.9819,16.0319,15.9756,16.0194,290700.0
2011-02-18 09:50:00,25.63,25.68,25.63,25.67,144400.0,16.0194,16.0506,16.0194,16.0444,144400.0
2011-02-18 09:55:00,25.66,25.67,25.59,25.6,112500.0,16.0381,16.0444,15.9944,16.0006,112500.0
2011-02-18 10:00:00,25.62,25.63,25.6,25.62,76900.0,16.0131,16.0194,16.0006,16.0131,76900.0
2011-02-18 10:05:00,25.61,25.62,25.61,25.62,87200.0,16.0069,16.0131,16.0069,16.0131,87200.0
2011-02-18 10:10:00,25.62,25.66,25.61,25.64,137100.0,16.0131,16.0381,16.0069,16.0256,137100.0
2011-02-18 10:15:00,25.64,25.65,25.62,25.64,428600.0,16.0256,16.0319,16.0131,16.0256,428600.0
2011-02-18 10:20:00,25.63,25.64,25.57,25.57,458100.0,16.0194,16.0256,15.9819,15.9819,458100.0
2011-02-18 10:25:00,25.57,25.59,25.54,25.57,151400.0,15.9819,15.9944,15.9631,15.9819,151400.0
2011-02-18 10:30:00,25.56,25.61,25.54,25.54,156900.0,15.9756,16.0069,15.9631,15.9631,156900.0
2011-02-18 10:35:00,25.54,25.54,25.49,25.49,263000.0,15.9631,15.9631,15.9319,15.9319,263000.0
2011-02-18 10:40:00,25.49,25.5,25.49,25.5,52600.0,15.9319,15.9381,15.9319,15.9381,52600.0
2011-02-18 10:45:00,25.5,25.51,25.48,25.5,159600.0,15.9381,15.9444,15.9256,15.9381,159600.0
2011-02-18 10:50:00,25.5,25.5,25.46,25.46,90000.0,15.9381,15.9381,15.9131,15.9131,90000.0
2011-02-18 10:55:00,25.46,25.49,25.45,25.45,194000.0,15.9131,15.9319,15.9069,15.9069,194000.0
2011-02-18 11:00:00,25.46,25.46,25.45,25.45,59100.0,15.9131,15.9131,15.9069,15.9069,59100.0
2011-02-18 11:05:00,25.45,25.48,25.44,25.48,91200.0,15.9069,15.9256,15.9006,15.9256,91200.0
2011-02-18 11:10:00,25.47,25.48,25.46,25.46,91000.0,15.9194,15.9256,15.9131,15.9131,91000.0
2011-02-18 11:15:00,25.46,25.47,25.42,25.42,166900.0,15.9131,15.9194,15.8881,15.8881,166900.0
2011-02-18 11:20:00,25.43,25.46,25.42,25.43,219700.0,15.8944,15.9131,15.8881,15.8944,219700.0
2011-02-18 11:25:00,25.43,25.46,25.43,25.46,155900.0,15.8944,15.9131,15.8944,15.9131,155900.0
2011-02-18 11:30:00,25.46,25.51,25.45,25.5,169500.0,15.9131,15.9444,15.9069,15.9381,169500.0
2011-02-18 11:35:00,25.49,25.51,25.46,25.47,170800.0,15.9319,15.9444,15.9131,15.9194,170800.0
2011-02-18 11:40:00,25.46,25.47,25.43,25.44,121900.0,15.9131,15.9194,15.8944,15.9006,121900.0
2011-02-18 11:45:00,25.44,25.45,25.43,25.44,62100.0,15.9006,15.9069,15.8944,15.9006,62100.0
2011-02-18 11:50:00,25.43,25.44,25.41,25.42,124400.0,15.8944,15.9006,15.8819,15.8881,124400.0
2011-02-18 11:55:00,25.42,25.47,25.42,25.45,161400.0,15.8881,15.9194,15.8881,15.9069,161400.0
2011-02-18 12:00:00,25.45,25.47,25.43,25.45,145600.0,15.9069,15.9194,15.8944,15.9069,145600.0
2011-02-18 12:05:00,25.44,25.45,25.44,25.44,19100.0,15.9006,15.9069,15.9006,15.9006,19100.0
2011-02-18 12:10:00,25.44,25.45,25.44,25.44,26300.0,15.9006,15.9069,15.9006,15.9006,26300.0
2011-02-18 12:15:00,25.45,25.45,25.44,25.45,36700.0,15.9069,15.9069,15.9006,15.9069,36700.0
2011-02-18 12:20:00,25.44,25.46,25.44,25.45,108500.0,15.9006,15.9131,15.9006,15.9069,108500.0
2011-02-18 12:25:00,25.45,25.45,25.44,25.45,49800.0,15.9069,15.9069,15.9006,15.9069,49800.0
2011-02-18 12:30:00,25.45,25.45,25.44,25.45,50000.0,15.9069,15.9069,15.9006,15.9069,50000.0
2011-02-18 12:35:00,25.45,25.45,25.44,25.44,45400.0,15.9069,15.9069,15.9006,15.9006,45400.0
2011-02-18 12:40:00,25.45,25.45,25.42,25.43,124700.0,15.9069,15.9069,15.8881,15.8944,124700.0
2011-02-18 12:45:00,25.43,25.43,25.41,25.42,127000.0,15.8944,15.8944,15.8819,15.8881,127000.0
2011-02-18 12:50:00,25.41,25.48,25.41,25.47,169800.0,15.8819,15.9256,15.8819,15.9194,169800.0
2011-02-18 12:55:00,25.46,25.48,25.44,25.45,179700.0,15.9131,15.9256,15.9006,15.9069,179700.0
2011-02-18 13:00:00,25.44,25.46,25.42,25.44,203500.0,15.9006,15.9131,15.8881,15.9006,203500.0
2011-02-18 13:05:00,25.43,25.43,25.4,25.4,155800.0,15.8944,15.8944,15.8756,15.8756,155800.0
2011-02-18 13:10:00,25.4,25.42,25.39,25.39,291500.0,15.8756,15.8881,15.8694,15.8694,291500.0
2011-02-18 13:15:00,25.39,25.4,25.38,25.38,62800.0,15.8694,15.8756,15.8631,15.8631,62800.0
2011-02-18 13:20:00,25.38,25.38,25.35,25.35,161400.0,15.8631,15.8631,15.8444,15.8444,161400.0
2011-02-18 13:25:00,25.35,25.37,25.35,25.36,41500.0,15.8444,15.8569,15.8444,15.8506,41500.0
2011-02-18 13:30:00,25.36,25.38,25.35,25.38,137500.0,15.8506,15.8631,15.8444,15.8631,137500.0
2011-02-18 13:35:00,25.38,25.39,25.37,25.38,55200.0,15.8631,15.8694,15.8569,15.8631,55200.0
2011-02-18 13:40:00,25.37,25.42,25.35,25.4,511000.0,15.8569,15.8881,15.8444,15.8756,511000.0
2011-02-18 13:45:00,25.4,25.4,25.39,25.39,160600.0,15.8756,15.8756,15.8694,15.8694,160600.0
2011-02-18 13:50:00,25.39,25.4,25.38,25.39,313700.0,15.8694,15.8756,15.8631,15.8694,313700.0
2011-02-18 13:55:00,25.4,25.4,25.38,25.38,61900.0,15.8756,15.8756,15.8631,15.8631,61900.0
2011-02-18 14:00:00,25.39,25.39,25.38,25.39,34200.0,15.8694,15.8694,15.8631,15.8694,34200.0
2011-02-18 14:05:00,25.39,25.39,25.38,25.38,85800.0,15.8694,15.8694,15.8631,15.8631,85800.0
2011-02-18 14:10:00,25.38,25.39,25.38,25.39,47300.0,15.8631,15.8694,15.8631,15.8694,47300.0
2011-02-18 14:15:00,25.38,25.39,25.35,25.35,73900.0,15.8631,15.8694,15.8444,15.8444,73900.0
2011-02-18 14:20:00,25.36,25.38,25.36,25.37,175000.0,15.8506,15.8631,15.8506,15.8569,175000.0
2011-02-18 14:25:00,25.37,25.37,25.35,25.35,61400.0,15.8569,15.8569,15.8444,15.8444,61400.0
2011-02-18 14:30:00,25.35,25.37,25.32,25.37,204200.0,15.8444,15.8569,15.8256,15.8569,204200.0
2011-02-18 14:35:00,25.37,25.39,25.36,25.39,658800.0,15.8569,15.8694,15.8506,15.8694,658800.0
2011-02-18 14:40:00,25.39,25.43,25.38,25.43,211800.0,15.8694,15.8944,15.8631,15.8944,211800.0
2011-02-18 14:45:00,25.42,25.43,25.42,25.42,51500.0,15.8881,15.8944,15.8881,15.8881,51500.0
2011-02-18 14:50:00,25.42,25.43,25.42,25.43,31600.0,15.8881,15.8944,15.8881,15.8944,31600.0
2011-02-18 14:55:00,25.42,25.44,25.42,25.44,126800.0,15.8881,15.9006,15.8881,15.9006,126800.0
2011-02-18 15:00:00,25.44,25.44,25.41,25.42,164700.0,15.9006,15.9006,15.8819,15.8881,164700.0
2011-02-18 15:05:00,25.42,25.43,25.39,25.4,121700.0,15.8881,15.8944,15.8694,15.8756,121700.0
2011-02-18 15:10:00,25.39,25.4,25.37,25.39,166300.0,15.8694,15.8756,15.8569,15.8694,166300.0
2011-02-18 15:15:00,25.39,25.39,25.38,25.38,59200.0,15.8694,15.8694,15.8631,15.8631,59200.0
2011-02-18 15:20:00,25.38,25.39,25.38,25.38,49400.0,15.8631,15.8694,15.8631,15.8631,49400.0
2011-02-18 15:25:00,25.39,25.39,25.38,25.38,84300.0,15.8694,15.8694,15.8631,15.8631,84300.0
2011-02-18 15:30:00,25.39,25.41,25.38,25.38,243400.0,15.8694,15.8819,15.8631,15.8631,243400.0
2011-02-18 15:35:00,25.39,25.41,25.38,25.4,169400.0,15.8694,15.8819,15.8631,15.8756,169400.0
2011-02-18 15:40:00,25.41,25.41,25.4,25.41,233800.0,15.8819,15.8819,15.8756,15.8819,233800.0
2011-02-18 15:45:00,25.41,25.48,25.41,25.45,558000.0,15.8819,15.9256,15.8819,15.9069,558000.0
2011-02-18 15:50:00,25.44,25.45,25.43,25.44,193900.0,15.9006,15.9069,15.8944,15.9006,193900.0
2011-02-18 15:55:00,25.44,25.5,25.44,25.49,818200.0,15.9006,15.9381,15.9006,15.9319,818200.0
2011-02-22 09:30:00,25.33,25.33,25.13,25.29,484100.0,15.8319,15.8319,15.7069,15.8069,484100.0
2011-02-22 09:35:00,25.29,25.32,25.28,25.29,120800.0,15.8069,15.8256,15.8006,15.8069,120800.0
2011-02-22 09:40:00,25.29,25.32,25.28,25.3,95000.0,15.8069,15.8256,15.8006,15.8131,95000.0
2011-02-22 09:45:00,25.29,25.32,25.28,25.31,64300.0,15.8069,15.8256,15.8006,15.8194,64300.0
2011-02-22 09:50:00,25.31,25.4,25.31,25.4,106700.0,15.8194,15.8756,15.8194,15.8756,106700.0
2011-02-22 09:55:00,25.4,25.44,25.37,25.38,129100.0,15.8756,15.9006,15.8569,15.8631,129100.0
2011-02-22 10:00:00,25.39,25.41,25.35,25.36,68700.0,15.8694,15.8819,15.8444,15.8506,68700.0
2011-02-22 10:05:00,25.35,25.4,25.33,25.4,81500.0,15.8444,15.8756,15.8319,15.8756,81500.0
2011-02-22 10:10:00,25.39,25.41,25.37,25.39,95200.0,15.8694,15.8819,15.8569,15.8694,95200.0
2011-02-22 10:15:00,25.39,25.47,25.39,25.44,83500.0,15.8694,15.9194,15.8694,15.9006,83500.0
2011-02-22 10:20:00,25.45,25.46,25.42,25.44,66600.0,15.9069,15.9131,15.8881,15.9006,66600.0
2011-02-22 10:25:00,25.44,25.47,25.43,25.46,84100.0,15.9006,15.9194,15.8944,15.9131,84100.0
2011-02-22 10:30:00,25.46,25.49,25.45,25.49,79100.0,15.9131,15.9319,15.9069,15.9319,79100.0
2011-02-22 10:35:00,25.48,25.49,25.46,25.46,41000.0,15.9256,15.9319,15.9131,15.9131,41000.0
2011-02-22 10:40:00,25.47,25.49,25.44,25.49,147600.0,15.9194,15.9319,15.9006,15.9319,147600.0
2011-02-22 10:45:00,25.49,25.5,25.48,25.48,38300.0,15.9319,15.9381,15.9256,15.9256,38300.0
2011-02-22 10:50:00,25.48,25.51,25.48,25.5,71900.0,15.9256,15.9444,15.9256,15.9381,71900.0
2011-02-22 10:55:00,25.5,25.5,25.45,25.47,74700.0,15.9381,15.9381,15.9069,15.9194,74700.0
2011-02-22 11:00:00,25.47,25.49,25.45,25.47,48600.0,15.9194,15.9319,15.9069,15.9194,48600.0
2011-02-22 11:05:00,25.48,25.5,25.45,25.46,88200.0,15.9256,15.9381,15.9069,15.9131,88200.0
2011-02-22 11:10:00,25.47,25.48,25.46,25.47,38000.0,15.9194,15.9256,15.9131,15.9194,38000.0
2011-02-22 11:15:00,25.47,25.47,25.43,25.45,70100.0,15.9194,15.9194,15.8944,15.9069,70100.0
2011-02-22 11:20:00,25.45,25.46,25.43,25.43,45100.0,15.9069,15.9131,15.8944,15.8944,45100.0
2011-02-22 11:25:00,25.44,25.5,25.43,25.49,93700.0,15.9006,15.9381,15.8944,15.9319,93700.0
2011-02-22 11:30:00,25.49,25.5,25.46,25.46,119500.0,15.9319,15.9381,15.9131,15.9131,119500.0
2011-02-22 11:35:00,25.46,25.48,25.45,25.48,41600.0,15.9131,15.9256,15.9069,15.9256,41600.0
2011-02-22 11:40:00,25.48,25.48,25.47,25.47,23600.0,15.9256,15.9256,15.9194,15.9194,23600.0
2011-02-22 11:45:00,25.47,25.48,25.43,25.45,126800.0,15.9194,15.9256,15.8944,15.9069,126800.0
2011-02-22 11:50:00,25.45,25.45,25.41,25.44,135000.0,15.9069,15.9069,15.8819,15.9006,135000.0
2011-02-22 11:55:00,25.45,25.48,25.44,25.48,47800.0,15.9069,15.9256,15.9006,15.9256,47800.0
2011-02-22 12:00:00,25.47,25.48,25.4,25.41,149500.0,15.9194,15.9256,15.8756,15.8819,149500.0
2011-02-22 12:05:00,25.41,25.41,25.39,25.39,71000.0,15.8819,15.8819,15.8694,15.8694,71000.0
2011-02-22 12:10:00,25.39,25.41,25.36,25.37,94100.0,15.8694,15.8819,15.8506,15.8569,94100.0
2011-02-22 12:15:00,25.37,25.39,25.36,25.37,87100.0,15.8569,15.8694,15.8506,15.8569,87100.0
2011-02-22 12:20:00,25.37,25.38,25.35,25.35,75100.0,15.8569,15.8631,15.8444,15.8444,75100.0
2011-02-22 12:25:00,25.35,25.38,25.35,25.38,35200.0,15.8444,15.8631,15.8444,15.8631,35200.0
2011-02-22 12:30:00,25.38,25.39,25.37,25.39,32200.0,15.8631,15.8694,15.8569,15.8694,32200.0
2011-02-22 12:35:00,25.39,25.4,25.38,25.39,35800.0,15.8694,15.8756,15.8631,15.8694,35800.0
2011-02-22 12:40:00,25.39,25.4,25.34,25.34,111000.0,15.8694,15.8756,15.8381,15.8381,111000.0
2011-02-22 12:45:00,25.34,25.35,25.31,25.31,127100.0,15.8381,15.8444,15.8194,15.8194,127100.0
2011-02-22 12:50:00,25.3,25.35,25.3,25.33,70600.0,15.8131,15.8444,15.8131,15.8319,70600.0
2011-02-22 12:55:00,25.33,25.34,25.29,25.32,65200.0,15.8319,15.8381,15.8069,15.8256,65200.0
2011-02-22 13:00:00,25.32,25.35,25.28,25.35,66000.0,15.8256,15.8444,15.8006,15.8444,66000.0
2011-02-22 13:05:00,25.34,25.37,25.34,25.36,52100.0,15.8381,15.8569,15.8381,15.8506,52100.0
2011-02-22 13:10:00,25.36,25.37,25.32,25.35,76900.0,15.8506,15.8569,15.8256,15.8444,76900.0
2011-02-22 13:15:00,25.35,25.35,25.31,25.33,71300.0,15.8444,15.8444,15.8194,15.8319,71300.0
2011-02-22 13:20:00,25.34,25.34,25.27,25.29,152900.0,15.8381,15.8381,15.7944,15.8069,152900.0
2011-02-22 13:25:00,25.29,25.33,25.29,25.32,40700.0,15.8069,15.8319,15.8069,15.8256,40700.0
2011-02-22 13:30:00,25.32,25.33,25.31,25.32,38800.0,15.8256,15.8319,15.8194,15.8256,38800.0
2011-02-22 13:35:00,25.31,25.34,25.31,25.34,42500.0,15.8194,15.8381,15.8194,15.8381,42500.0
2011-02-22 13:40:00,25.34,25.36,25.31,25.32,89900.0,15.8381,15.8506,15.8194,15.8256,89900.0
2011-02-22 13:45:00,25.31,25.32,25.27,25.28,90600.0,15.8194,15.8256,15.7944,15.8006,90600.0
2011-02-22 13:50:00,25.29,25.3,25.28,25.3,30600.0,15.8069,15.8131,15.8006,15.8131,30600.0
2011-02-22 13:55:00,25.3,25.33,25.29,25.33,52800.0,15.8131,15.8319,15.8069,15.8319,52800.0
2011-02-22 14:00:00,25.33,25.33,25.32,25.32,43300.0,15.8319,15.8319,15.8256,15.8256,43300.0
2011-02-22 14:05:00,25.32,25.33,25.27,25.3,123900.0,15.8256,15.8319,15.7944,15.8131,123900.0
2011-02-22 14:10:00,25.31,25.31,25.28,25.29,43600.0,15.8194,15.8194,15.8006,15.8069,43600.0
2011-02-22 14:15:00,25.28,25.31,25.28,25.28,95800.0,15.8006,15.8194,15.8006,15.8006,95800.0
2011-02-22 14:20:00,25.29,25.29,25.24,25.27,461300.0,15.8069,15.8069,15.7756,15.7944,461300.0
2011-02-22 14:25:00,25.26,25.32,25.26,25.32,88800.0,15.7881,15.8256,15.7881,15.8256,88800.0
2011-02-22 14:30:00,25.31,25.34,25.31,25.34,33500.0,15.8194,15.8381,15.8194,15.8381,33500.0
2011-02-22 14:35:00,25.34,25.34,25.33,25.34,31700.0,15.8381,15.8381,15.8319,15.8381,31700.0
2011-02-22 14:40:00,25.34,25.34,25.3,25.31,59400.0,15.8381,15.8381,15.8131,15.8194,59400.0
2011-02-22 14:45:00,25.3,25.33,25.3,25.32,60000.0,15.8131,15.8319,15.8131,15.8256,60000.0
2011-02-22 14:50:00,25.32,25.34,25.31,25.31,98500.0,15.8256,15.8381,15.8194,15.8194,98500.0
2011-02-22 14:55:00,25.31,25.32,25.27,25.28,66100.0,15.8194,15.8256,15.7944,15.8006,66100.0
2011-02-22 15:00:00,25.28,25.31,25.28,25.28,50900.0,15.8006,15.8194,15.8006,15.8006,50900.0
2011-02-22 15:05:00,25.28,25.29,25.22,25.23,207000.0,15.8006,15.8069,15.7631,15.7694,207000.0
2011-02-22 15:10:00,25.23,25.27,25.23,25.27,141500.0,15.7694,15.7944,15.7694,15.7944,141500.0
2011-02-22 15:15:00,25.27,25.28,25.26,25.28,54900.0,15.7944,15.8006,15.7881,15.8006,54900.0
2011-02-22 15:20:00,25.28,25.28,25.27,25.28,109100.0,15.8006,15.8006,15.7944,15.8006,109100.0
2011-02-22 15:25:00,25.28,25.28,25.25,25.26,75100.0,15.8006,15.8006,15.7819,15.7881,75100.0
2011-02-22 15:30:00,25.25,25.3,25.25,25.29,130800.0,15.7819,15.8131,15.7819,15.8069,130800.0
2011-02-22 15:35:00,25.29,25.3,25.28,25.3,127400.0,15.8069,15.8131,15.8006,15.8131,127400.0
2011-02-22 15:40:00,25.3,25.32,25.29,25.32,129000.0,15.8131,15.8256,15.8069,15.8256,129000.0
2011-02-22 15:45:00,25.32,25.35,25.31,25.33,295200.0,15.8256,15.8444,15.8194,15.8319,295200.0
2011-02-22 15:50:00,25.34,25.37,25.33,25.37,270100.0,15.8381,15.8569,15.8319,15.8569,270100.0
2011-02-22 15:55:00,25.37,25.38,25.33,25.37,580200.0,15.8569,15.8631,15.8319,15.8569,580200.0
2011-02-23 09:30:00,25.31,25.39,25.31,25.37,186700.0,15.8194,15.8694,15.8194,15.8569,186700.0
2011-02-23 09:35:00,25.38,25.39,25.28,25.3,84800.0,15.8631,15.8694,15.8006,15.8131,84800.0
2011-02-23 09:40:00,25.3,25.36,25.28,25.28,72800.0,15.8131,15.8506,15.8006,15.8006,72800.0
2011-02-23 09:45:00,25.28,25.31,25.25,25.26,86600.0,15.8006,15.8194,15.7819,15.7881,86600.0
2011-02-23 09:50:00,25.26,25.3,25.26,25.29,67300.0,15.7881,15.8131,15.7881,15.8069,67300.0
2011-02-23 09:55:00,25.3,25.33,25.29,25.31,51300.0,15.8131,15.8319,15.8069,15.8194,51300.0
2011-02-23 10:00:00,25.32,25.33,25.3,25.31,81400.0,15.8256,15.8319,15.8131,15.8194,81400.0
2011-02-23 10:05:00,25.31,25.32,25.27,25.28,112200.0,15.8194,15.8256,15.7944,15.8006,112200.0
2011-02-23 10:10:00,25.28,25.29,25.27,25.28,109200.0,15.8006,15.8069,15.7944,15.8006,109200.0
2011-02-23 10:15:00,25.28,25.28,25.26,25.28,89000.0,15.8006,15.8006,15.7881,15.8006,89000.0
2011-02-23 10:20:00,25.28,25.34,25.27,25.32,88900.0,15.8006,15.8381,15.7944,15.8256,88900.0
2011-02-23 10:25:00,25.32,25.33,25.3,25.32,67300.0,15.8256,15.8319,15.8131,15.8256,67300.0
2011-02-23 10:30:00,25.32,25.33,25.3,25.33,122400.0,15.8256,15.8319,15.8131,15.8319,122400.0
2011-02-23 10:35:00,25.32,25.34,25.32,25.34,69600.0,15.8256,15.8381,15.8256,15.8381,69600.0
2011-02-23 10:40:00,25.33,25.35,25.31,25.34,83000.0,15.8319,15.8444,15.8194,15.8381,83000.0
2011-02-23 10:45:00,25.35,25.37,25.34,25.37,52000.0,15.8444,15.8569,15.8381,15.8569,52000.0
2011-02-23 10:50:00,25.37,25.4,25.34,25.4,168500.0,15.8569,15.8756,15.8381,15.8756,168500.0
2011-02-23 10:55:00,25.4,25.45,25.4,25.41,160800.0,15.8756,15.9069,15.8756,15.8819,160800.0
2011-02-23 11:00:00,25.41,25.41,25.38,25.4,96900.0,15.8819,15.8819,15.8631,15.8756,96900.0
2011-02-23 11:05:00,25.4,25.4,25.38,25.4,52400.0,15.8756,15.8756,15.8631,15.8756,52400.0
2011-02-23 11:10:00,25.39,25.4,25.36,25.37,104700.0,15.8694,15.8756,15.8506,15.8569,104700.0
2011-02-23 11:15:00,25.38,25.38,25.36,25.36,56300.0,15.8631,15.8631,15.8506,15.8506,56300.0
2011-02-23 11:20:00,25.37,25.39,25.36,25.38,69700.0,15.8569,15.8694,15.8506,15.8631,69700.0
2011-02-23 11:25:00,25.39,25.39,25.37,25.37,69200.0,15.8694,15.8694,15.8569,15.8569,69200.0
2011-02-23 11:30:00,25.37,25.38,25.31,25.36,99400.0,15.8569,15.8631,15.8194,15.8506,99400.0
2011-02-23 11:35:00,25.36,25.36,25.3,25.31,125200.0,15.8506,15.8506,15.8131,15.8194,125200.0
2011-02-23 11:40:00,25.3,25.34,25.3,25.32,165700.0,15.8131,15.8381,15.8131,15.8256,165700.0
2011-02-23 11:45:00,25.32,25.33,25.29,25.31,91600.0,15.8256,15.8319,15.8069,15.8194,91600.0
2011-02-23 11:50:00,25.3,25.32,25.29,25.32,42000.0,15.8131,15.8256,15.8069,15.8256,42000.0
2011-02-23 11:55:00,25.32,25.33,25.31,25.33,34900.0,15.8256,15.8319,15.8194,15.8319,34900.0
2011-02-23 12:00:00,25.32,25.33,25.29,25.3,160100.0,15.8256,15.8319,15.8069,15.8131,160100.0
2011-02-23 12:05:00,25.3,25.33,25.3,25.33,76700.0,15.8131,15.8319,15.8131,15.8319,76700.0
2011-02-23 12:10:00,25.34,25.35,25.33,25.35,48500.0,15.8381,15.8444,15.8319,15.8444,48500.0
2011-02-23 12:15:00,25.35,25.35,25.31,25.34,99400.0,15.8444,15.8444,15.8194,15.8381,99400.0
2011-02-23 12:20:00,25.34,25.4,25.34,25.38,121800.0,15.8381,15.8756,15.8381,15.8631,121800.0
2011-02-23 12:25:00,25.39,25.4,25.38,25.38,59800.0,15.8694,15.8756,15.8631,15.8631,59800.0
2011-02-23 12:30:00,25.38,25.39,25.38,25.39,50000.0,15.8631,15.8694,15.8631,15.8694,50000.0
2011-02-23 12:35:00,25.38,25.39,25.34,25.36,116500.0,15.8631,15.8694,15.8381,15.8506,116500.0
2011-02-23 12:40:00,25.36,25.36,25.35,25.36,49700.0,15.8506,15.8506,15.8444,15.8506,49700.0
2011-02-23 12:45:00,25.36,25.36,25.31,25.31,51100.0,15.8506,15.8506,15.8194,15.8194,51100.0
2011-02-23 12:50:00,25.32,25.32,25.29,25.29,46300.0,15.8256,15.8256,15.8069,15.8069,46300.0
2011-02-23 12:55:00,25.3,25.32,25.29,25.29,140400.0,15.8131,15.8256,15.8069,15.8069,140400.0
2011-02-23 13:00:00,25.3,25.31,25.28,25.3,39800.0,15.8131,15.8194,15.8006,15.8131,39800.0
2011-02-23 13:05:00,25.3,25.31,25.27,25.28,53300.0,15.8131,15.8194,15.7944,15.8006,53300.0
2011-02-23 13:10:00,25.28,25.28,25.27,25.28,42100.0,15.8006,15.8006,15.7944,15.8006,42100.0
2011-02-23 13:15:00,25.28,25.28,25.22,25.23,145400.0,15.8006,15.8006,15.7631,15.7694,145400.0
2011-02-23 13:20:00,25.24,25.3,25.23,25.28,88800.0,15.7756,15.8131,15.7694,15.8006,88800.0
2011-02-23 13:25:00,25.28,25.29,25.26,25.27,71500.0,15.8006,15.8069,15.7881,15.7944,71500.0
2011-02-23 13:30:00,25.27,25.27,25.21,25.21,69400.0,15.7944,15.7944,15.7569,15.7569,69400.0
2011-02-23 13:35:00,25.21,25.24,25.21,25.23,68300.0,15.7569,15.7756,15.7569,15.7694,68300.0
2011-02-23 13:40:00,25.23,25.24,25.21,25.23,35800.0,15.7694,15.7756,15.7569,15.7694,35800.0
2011-02-23 13:45:00,25.24,25.26,25.23,25.23,44000.0,15.7756,15.7881,15.7694,15.7694,44000.0
2011-02-23 13:50:00,25.23,25.25,25.23,25.24,36200.0,15.7694,15.7819,15.7694,15.7756,36200.0
2011-02-23 13:55:00,25.24,25.27,25.22,25.23,48200.0,15.7756,15.7944,15.7631,15.7694,48200.0
2011-02-23 14:00:00,25.22,25.24,25.21,25.23,54200.0,15.7631,15.7756,15.7569,15.7694,54200.0
2011-02-23 14:05:00,25.24,25.24,25.21,25.24,66900.0,15.7756,15.7756,15.7569,15.7756,66900.0
2011-02-23 14:10:00,25.24,25.26,25.23,25.23,69600.0,15.7756,15.7881,15.7694,15.7694,69600.0
2011-02-23 14:15:00,25.24,25.26,25.23,25.25,66400.0,15.7756,15.7881,15.7694,15.7819,66400.0
2011-02-23 14:20:00,25.26,25.29,25.23,25.23,166000.0,15.7881,15.8069,15.7694,15.7694,166000.0
2011-02-23 14:25:00,25.24,25.24,25.21,25.21,48800.0,15.7756,15.7756,15.7569,15.7569,48800.0
2011-02-23 14:30:00,25.21,25.24,25.21,25.24,63700.0,15.7569,15.7756,15.7569,15.7756,63700.0
2011-02-23 14:35:00,25.24,25.25,25.21,25.21,88900.0,15.7756,15.7819,15.7569,15.7569,88900.0
2011-02-23 14:40:00,25.21,25.22,25.2,25.21,98000.0,15.7569,15.7631,15.7506,15.7569,98000.0
2011-02-23 14:45:00,25.22,25.22,25.2,25.21,53300.0,15.7631,15.7631,15.7506,15.7569,53300.0
2011-02-23 14:50:00,25.21,25.23,25.2,25.23,36400.0,15.7569,15.7694,15.7506,15.7694,36400.0
2011-02-23 14:55:00,25.23,25.26,25.22,25.25,65200.0,15.7694,15.7881,15.7631,15.7819,65200.0
2011-02-23 15:00:00,25.25,25.26,25.22,25.24,92600.0,15.7819,15.7881,15.7631,15.7756,92600.0
2011-02-23 15:05:00,25.24,25.29,25.24,25.29,108100.0,15.7756,15.8069,15.7756,15.8069,108100.0
2011-02-23 15:10:00,25.28,25.29,25.27,25.28,46000.0,15.8006,15.8069,15.7944,15.8006,46000.0
2011-02-23 15:15:00,25.27,25.28,25.24,25.25,173900.0,15.7944,15.8006,15.7756,15.7819,173900.0
2011-02-23 15:20:00,25.24,25.28,25.23,25.25,132500.0,15.7756,15.8006,15.7694,15.7819,132500.0
2011-02-23 15:25:00,25.25,25.26,25.24,25.25,80400.0,15.7819,15.7881,15.7756,15.7819,80400.0
2011-02-23 15:30:00,25.24,25.25,25.23,25.24,77900.0,15.7756,15.7819,15.7694,15.7756,77900.0
2011-02-23 15:35:00,25.24,25.3,25.23,25.28,173900.0,15.7756,15.8131,15.7694,15.8006,173900.0
2011-02-23 15:40:00,25.28,25.28,25.25,25.25,98900.0,15.8006,15.8006,15.7819,15.7819,98900.0
2011-02-23 15:45:00,25.25,25.25,25.2,25.24,204900.0,15.7819,15.7819,15.7506,15.7756,204900.0
2011-02-23 15:50:00,25.24,25.24,25.21,25.23,204400.0,15.7756,15.7756,15.7569,15.7694,204400.0
2011-02-23 15:55:00,25.23,25.24,25.2,25.23,399500.0,15.7694,15.7756,15.7506,15.7694,399500.0
2011-02-24 09:30:00,25.15,25.24,25.15,25.24,215900.0,15.7194,15.7756,15.7194,15.7756,215900.0
2011-02-24 09:35:00,25.24,25.24,25.21,25.21,154200.0,15.7756,15.7756,15.7569,15.7569,154200.0
2011-02-24 09:40:00,25.21,25.27,25.19,25.27,178900.0,15.7569,15.7944,15.7444,15.7944,178900.0
2011-02-24 09:45:00,25.27,25.29,25.21,25.23,84200.0,15.7944,15.8069,15.7569,15.7694,84200.0
2011-02-24 09:50:00,25.22,25.28,25.22,25.28,101000.0,15.7631,15.8006,15.7631,15.8006,101000.0
2011-02-24 09:55:00,25.28,25.33,25.27,25.31,93400.0,15.8006,15.8319,15.7944,15.8194,93400.0
2011-02-24 10:00:00,25.31,25.32,25.25,25.25,107100.0,15.8194,15.8256,15.7819,15.7819,107100.0
2011-02-24 10:05:00,25.25,25.31,25.25,25.3,124100.0,15.7819,15.8194,15.7819,15.8131,124100.0
2011-02-24 10:10:00,25.3,25.31,25.26,25.29,127100.0,15.8131,15.8194,15.7881,15.8069,127100.0
2011-02-24 10:15:00,25.29,25.31,25.26,25.3,126900.0,15.8069,15.8194,15.7881,15.8131,126900.0
2011-02-24 10:20:00,25.3,25.33,25.29,25.32,126100.0,15.8131,15.8319,15.8069,15.8256,126100.0
2011-02-24 10:25:00,25.32,25.32,25.29,25.29,49400.0,15.8256,15.8256,15.8069,15.8069,49400.0
2011-02-24 10:30:00,25.3,25.32,25.26,25.31,82200.0,15.8131,15.8256,15.7881,15.8194,82200.0
2011-02-24 10:35:00,25.31,25.37,25.3,25.37,185200.0,15.8194,15.8569,15.8131,15.8569,185200.0
2011-02-24 10:40:00,25.37,25.38,25.35,25.36,70700.0,15.8569,15.8631,15.8444,15.8506,70700.0
2011-02-24 10:45:00,25.35,25.4,25.34,25.39,77400.0,15.8444,15.8756,15.8381,15.8694,77400.0
2011-02-24 10:50:00,25.4,25.44,25.4,25.44,180400.0,15.8756,15.9006,15.8756,15.9006,180400.0
2011-02-24 10:55:00,25.43,25.45,25.42,25.45,134700.0,15.8944,15.9069,15.8881,15.9069,134700.0
2011-02-24 11:00:00,25.45,25.45,25.43,25.43,116400.0,15.9069,15.9069,15.8944,15.8944,116400.0
2011-02-24 11:05:00,25.43,25.44,25.43,25.44,38600.0,15.8944,15.9006,15.8944,15.9006,38600.0
2011-02-24 11:10:00,25.44,25.44,25.43,25.43,37200.0,15.9006,15.9006,15.8944,15.8944,37200.0
2011-02-24 11:15:00,25.43,25.44,25.43,25.44,33000.0,15.8944,15.9006,15.8944,15.9006,33000.0
2011-02-24 11:20:00,25.44,25.46,25.43,25.43,270500.0,15.9006,15.9131,15.8944,15.8944,270500.0
2011-02-24 11:25:00,25.43,25.47,25.43,25.46,93300.0,15.8944,15.9194,15.8944,15.9131,93300.0
2011-02-24 11:30:00,25.45,25.46,25.44,25.45,130600.0,15.9069,15.9131,15.9006,15.9069,130600.0
2011-02-24 11:35:00,25.46,25.46,25.44,25.46,82300.0,15.9131,15.9131,15.9006,15.9131,82300.0
2011-02-24 11:40:00,25.46,25.46,25.44,25.44,64900.0,15.9131,15.9131,15.9006,15.9006,64900.0
2011-02-24 11:45:00,25.44,25.45,25.39,25.43,168100.0,15.9006,15.9069,15.8694,15.8944,168100.0
2011-02-24 11:50:00,25.43,25.46,25.43,25.45,136000.0,15.8944,15.9131,15.8944,15.9069,136000.0
2011-02-24 11:55:00,25.45,25.45,25.41,25.42,34700.0,15.9069,15.9069,15.8819,15.8881,34700.0
2011-02-24 12:00:00,25.41,25.42,25.35,25.38,88600.0,15.8819,15.8881,15.8444,15.8631,88600.0
2011-02-24 12:05:00,25.38,25.4,25.33,25.35,88000.0,15.8631,15.8756,15.8319,15.8444,88000.0
2011-02-24 12:10:00,25.35,25.39,25.34,25.37,61500.0,15.8444,15.8694,15.8381,15.8569,61500.0
2011-02-24 12:15:00,25.37,25.37,25.34,25.36,83800.0,15.8569,15.8569,15.8381,15.8506,83800.0
2011-02-24 12:20:00,25.35,25.36,25.35,25.35,29600.0,15.8444,15.8506,15.8444,15.8444,29600.0
2011-02-24 12:25:00,25.35,25.36,25.31,25.34,105400.0,15.8444,15.8506,15.8194,15.8381,105400.0
2011-02-24 12:30:00,25.35,25.38,25.35,25.37,93800.0,15.8444,15.8631,15.8444,15.8569,93800.0
2011-02-24 12:35:00,25.37,25.38,25.37,25.38,39600.0,15.8569,15.8631,15.8569,15.8631,39600.0
2011-02-24 12:40:00,25.38,25.39,25.38,25.39,32800.0,15.8631,15.8694,15.8631,15.8694,32800.0
2011-02-24 12:45:00,25.38,25.39,25.35,25.35,110900.0,15.8631,15.8694,15.8444,15.8444,110900.0
2011-02-24 12:50:00,25.36,25.37,25.35,25.36,29400.0,15.8506,15.8569,15.8444,15.8506,29400.0
2011-02-24 12:55:00,25.37,25.39,25.36,25.38,62400.0,15.8569,15.8694,15.8506,15.8631,62400.0
2011-02-24 13:00:00,25.38,25.39,25.34,25.35,65600.0,15.8631,15.8694,15.8381,15.8444,65600.0
2011-02-24 13:05:00,25.35,25.36,25.3,25.3,89800.0,15.8444,15.8506,15.8131,15.8131,89800.0
2011-02-24 13:10:00,25.31,25.31,25.29,25.3,81400.0,15.8194,15.8194,15.8069,15.8131,81400.0
2011-02-24 13:15:00,25.3,25.31,25.29,25.31,154800.0,15.8131,15.8194,15.8069,15.8194,154800.0
2011-02-24 13:20:00,25.3,25.31,25.24,25.24,95200.0,15.8131,15.8194,15.7756,15.7756,95200.0
2011-02-24 13:25:00,25.24,25.25,25.24,25.24,55700.0,15.7756,15.7819,15.7756,15.7756,55700.0
2011-02-24 13:30:00,25.25,25.26,25.24,25.25,74000.0,15.7819,15.7881,15.7756,15.7819,74000.0
2011-02-24 13:35:00,25.25,25.26,25.24,25.25,79900.0,15.7819,15.7881,15.7756,15.7819,79900.0
2011-02-24 13:40:00,25.25,25.26,25.22,25.23,125200.0,15.7819,15.7881,15.7631,15.7694,125200.0
2011-02-24 13:45:00,25.23,25.27,25.22,25.26,88600.0,15.7694,15.7944,15.7631,15.7881,88600.0
2011-02-24 13:50:00,25.27,25.27,25.26,25.26,38800.0,15.7944,15.7944,15.7881,15.7881,38800.0
2011-02-24 13:55:00,25.26,25.27,25.24,25.24,66000.0,15.7881,15.7944,15.7756,15.7756,66000.0
2011-02-24 14:00:00,25.24,25.26,25.24,25.25,125800.0,15.7756,15.7881,15.7756,15.7819,125800.0
2011-02-24 14:05:00,25.26,25.3,25.25,25.3,94300.0,15.7881,15.8131,15.7819,15.8131,94300.0
2011-02-24 14:10:00,25.29,25.35,25.29,25.34,93100.0,15.8069,15.8444,15.8069,15.8381,93100.0
2011-02-24 14:15:00,25.34,25.38,25.34,25.37,87100.0,15.8381,15.8631,15.8381,15.8569,87100.0
2011-02-24 14:20:00,25.37,25.37,25.33,25.36,110500.0,15.8569,15.8569,15.8319,15.8506,110500.0
2011-02-24 14:25:00,25.36,25.4,25.35,25.35,99700.0,15.8506,15.8756,15.8444,15.8444,99700.0
2011-02-24 14:30:00,25.36,25.39,25.34,25.38,149800.0,15.8506,15.8694,15.8381,15.8631,149800.0
2011-02-24 14:35:00,25.38,25.39,25.37,25.39,96400.0,15.8631,15.8694,15.8569,15.8694,96400.0
2011-02-24 14:40:00,25.38,25.38,25.35,25.36,84100.0,15.8631,15.8631,15.8444,15.8506,84100.0
2011-02-24 14:45:00,25.36,25.36,25.31,25.32,174000.0,15.8506,15.8506,15.8194,15.8256,174000.0
2011-02-24 14:50:00,25.32,25.33,25.29,25.29,69500.0,15.8256,15.8319,15.8069,15.8069,69500.0
2011-02-24 14:55:00,25.29,25.3,25.27,25.29,223100.0,15.8069,15.8131,15.7944,15.8069,223100.0
2011-02-24 15:00:00,25.28,25.29,25.25,25.28,130500.0,15.8006,15.8069,15.7819,15.8006,130500.0
2011-02-24 15:05:00,25.28,25.33,25.26,25.3,194700.0,15.8006,15.8319,15.7881,15.8131,194700.0
2011-02-24 15:10:00,25.31,25.33,25.28,25.33,110300.0,15.8194,15.8319,15.8006,15.8319,110300.0
2011-02-24 15:15:00,25.33,25.35,25.32,25.33,89600.0,15.8319,15.8444,15.8256,15.8319,89600.0
2011-02-24 15:20:00,25.33,25.39,25.33,25.38,153100.0,15.8319,15.8694,15.8319,15.8631,153100.0
2011-02-24 15:25:00,25.38,25.39,25.35,25.35,109800.0,15.8631,15.8694,15.8444,15.8444,109800.0
2011-02-24 15:30:00,25.35,25.38,25.35,25.37,104400.0,15.8444,15.8631,15.8444,15.8569,104400.0
2011-02-24 15:35:00,25.37,25.39,25.35,25.38,97200.0,15.8569,15.8694,15.8444,15.8631,97200.0
2011-02-24 15:40:00,25.38,25.4,25.37,25.39,141400.0,15.8631,15.8756,15.8569,15.8694,141400.0
2011-02-24 15:45:00,25.4,25.41,25.38,25.38,223600.0,15.8756,15.8819,15.8631,15.8631,223600.0
2011-02-24 15:50:00,25.38,25.39,25.36,25.36,174000.0,15.8631,15.8694,15.8506,15.8506,174000.0
2011-02-24 15:55:00,25.36,25.4,25.36,25.39,607700.0,15.8506,15.8756,15.8506,15.8694,607700.0
2011-02-25 09:30:00,25.41,25.41,25.33,25.33,135500.0,15.8819,15.8819,15.8319,15.8319,135500.0
2011-02-25 09:35:00,25.34,25.39,25.33,25.36,75900.0,15.8381,15.8694,15.8319,15.8506,75900.0
2011-02-25 09:40:00,25.36,25.38,25.34,25.34,43300.0,15.8506,15.8631,15.8381,15.8381,43300.0
2011-02-25 09:45:00,25.34,25.37,25.34,25.37,30900.0,15.8381,15.8569,15.8381,15.8569,30900.0
2011-02-25 09:50:00,25.37,25.37,25.35,25.35,43400.0,15.8569,15.8569,15.8444,15.8444,43400.0
2011-02-25 09:55:00,25.35,25.39,25.31,25.33,95600.0,15.8444,15.8694,15.8194,15.8319,95600.0
2011-02-25 10:00:00,25.33,25.36,25.32,25.33,158300.0,15.8319,15.8506,15.8256,15.8319,158300.0
2011-02-25 10:05:00,25.34,25.34,25.32,25.32,61700.0,15.8381,15.8381,15.8256,15.8256,61700.0
2011-02-25 10:10:00,25.33,25.33,25.32,25.32,84200.0,15.8319,15.8319,15.8256,15.8256,84200.0
2011-02-25 10:15:00,25.32,25.34,25.3,25.31,252200.0,15.8256,15.8381,15.8131,15.8194,252200.0
2011-02-25 10:20:00,25.32,25.32,25.27,25.29,157100.0,15.8256,15.8256,15.7944,15.8069,157100.0
2011-02-25 10:25:00,25.3,25.3,25.28,25.28,161100.0,15.8131,15.8131,15.8006,15.8006,161100.0
2011-02-25 10:30:00,25.29,25.29,25.28,25.29,27600.0,15.8069,15.8069,15.8006,15.8069,27600.0
2011-02-25 10:35:00,25.28,25.32,25.28,25.3,71600.0,15.8006,15.8256,15.8006,15.8131,71600.0
2011-02-25 10:40:00,25.31,25.33,25.3,25.31,59500.0,15.8194,15.8319,15.8131,15.8194,59500.0
2011-02-25 10:45:00,25.31,25.32,25.29,25.29,37800.0,15.8194,15.8256,15.8069,15.8069,37800.0
2011-02-25 10:50:00,25.29,25.3,25.29,25.3,46600.0,15.8069,15.8131,15.8069,15.8131,46600.0
2011-02-25 10:55:00,25.3,25.33,25.29,25.33,85400.0,15.8131,15.8319,15.8069,15.8319,85400.0
2011-02-25 11:00:00,25.33,25.33,25.32,25.33,31000.0,15.8319,15.8319,15.8256,15.8319,31000.0
2011-02-25 11:05:00,25.33,25.35,25.32,25.35,54000.0,15.8319,15.8444,15.8256,15.8444,54000.0
2011-02-25 11:10:00,25.35,25.36,25.34,25.35,39700.0,15.8444,15.8506,15.8381,15.8444,39700.0
2011-02-25 11:15:00,25.35,25.36,25.35,25.36,30700.0,15.8444,15.8506,15.8444,15.8506,30700.0
2011-02-25 11:20:00,25.35,25.36,25.35,25.36,35400.0,15.8444,15.8506,15.8444,15.8506,35400.0
2011-02-25 11:25:00,25.36,25.36,25.31,25.33,127800.0,15.8506,15.8506,15.8194,15.8319,127800.0
2011-02-25 11:30:00,25.33,25.34,25.32,25.34,27700.0,15.8319,15.8381,15.8256,15.8381,27700.0
2011-02-25 11:35:00,25.34,25.37,25.33,25.37,71400.0,15.8381,15.8569,15.8319,15.8569,71400.0
2011-02-25 11:40:00,25.37,25.37,25.34,25.35,55900.0,15.8569,15.8569,15.8381,15.8444,55900.0
2011-02-25 11:45:00,25.35,25.36,25.34,25.35,36500.0,15.8444,15.8506,15.8381,15.8444,36500.0
2011-02-25 11:50:00,25.36,25.36,25.35,25.36,39700.0,15.8506,15.8506,15.8444,15.8506,39700.0
2011-02-25 11:55:00,25.36,25.36,25.34,25.35,57400.0,15.8506,15.8506,15.8381,15.8444,57400.0
2011-02-25 12:00:00,25.34,25.35,25.34,25.35,20700.0,15.8381,15.8444,15.8381,15.8444,20700.0
2011-02-25 12:05:00,25.35,25.35,25.34,25.34,37200.0,15.8444,15.8444,15.8381,15.8381,37200.0
2011-02-25 12:10:00,25.35,25.35,25.34,25.35,19100.0,15.8444,15.8444,15.8381,15.8444,19100.0
2011-02-25 12:15:00,25.35,25.35,25.34,25.35,26000.0,15.8444,15.8444,15.8381,15.8444,26000.0
2011-02-25 12:20:00,25.35,25.37,25.34,25.37,55700.0,15.8444,15.8569,15.8381,15.8569,55700.0
2011-02-25 12:25:00,25.37,25.4,25.36,25.4,59300.0,15.8569,15.8756,15.8506,15.8756,59300.0
2011-02-25 12:30:00,25.4,25.4,25.39,25.4,27900.0,15.8756,15.8756,15.8694,15.8756,27900.0
2011-02-25 12:35:00,25.4,25.41,25.39,25.41,27200.0,15.8756,15.8819,15.8694,15.8819,27200.0
2011-02-25 12:40:00,25.41,25.42,25.4,25.42,30600.0,15.8819,15.8881,15.8756,15.8881,30600.0
2011-02-25 12:45:00,25.42,25.45,25.41,25.44,65300.0,15.8881,15.9069,15.8819,15.9006,65300.0
2011-02-25 12:50:00,25.44,25.47,25.44,25.47,52400.0,15.9006,15.9194,15.9006,15.9194,52400.0
2011-02-25 12:55:00,25.47,25.47,25.43,25.43,88900.0,15.9194,15.9194,15.8944,15.8944,88900.0
2011-02-25 13:00:00,25.44,25.46,25.43,25.44,66400.0,15.9006,15.9131,15.8944,15.9006,66400.0
2011-02-25 13:05:00,25.44,25.45,25.43,25.45,48800.0,15.9006,15.9069,15.8944,15.9069,48800.0
2011-02-25 13:10:00,25.45,25.45,25.44,25.45,33900.0,15.9069,15.9069,15.9006,15.9069,33900.0
2011-02-25 13:15:00,25.45,25.47,25.44,25.46,40900.0,15.9069,15.9194,15.9006,15.9131,40900.0
2011-02-25 13:20:00,25.47,25.47,25.46,25.47,41000.0,15.9194,15.9194,15.9131,15.9194,41000.0
2011-02-25 13:25:00,25.47,25.47,25.46,25.47,31800.0,15.9194,15.9194,15.9131,15.9194,31800.0
2011-02-25 13:30:00,25.47,25.48,25.46,25.48,85300.0,15.9194,15.9256,15.9131,15.9256,85300.0
2011-02-25 13:35:00,25.48,25.48,25.47,25.48,26600.0,15.9256,15.9256,15.9194,15.9256,26600.0
2011-02-25 13:40:00,25.48,25.49,25.46,25.49,159600.0,15.9256,15.9319,15.9131,15.9319,159600.0
2011-02-25 13:45:00,25.48,25.49,25.45,25.45,92900.0,15.9256,15.9319,15.9069,15.9069,92900.0
2011-02-25 13:50:00,25.45,25.46,25.45,25.46,23000.0,15.9069,15.9131,15.9069,15.9131,23000.0
2011-02-25 13:55:00,25.46,25.46,25.43,25.43,64800.0,15.9131,15.9131,15.8944,15.8944,64800.0
2011-02-25 14:00:00,25.43,25.44,25.41,25.41,67300.0,15.8944,15.9006,15.8819,15.8819,67300.0
2011-02-25 14:05:00,25.41,25.46,25.41,25.46,92000.0,15.8819,15.9131,15.8819,15.9131,92000.0
2011-02-25 14:10:00,25.46,25.46,25.44,25.45,44700.0,15.9131,15.9131,15.9006,15.9069,44700.0
2011-02-25 14:15:00,25.45,25.47,25.43,25.47,95700.0,15.9069,15.9194,15.8944,15.9194,95700.0
2011-02-25 14:20:00,25.47,25.47,25.46,25.46,37300.0,15.9194,15.9194,15.9131,15.9131,37300.0
2011-02-25 14:25:00,25.47,25.47,25.45,25.45,76600.0,15.9194,15.9194,15.9069,15.9069,76600.0
2011-02-25 14:30:00,25.45,25.46,25.45,25.46,31400.0,15.9069,15.9131,15.9069,15.9131,31400.0
2011-02-25 14:35:00,25.46,25.46,25.45,25.45,45000.0,15.9131,15.9131,15.9069,15.9069,45000.0
2011-02-25 14:40:00,25.46,25.46,25.45,25.46,25900.0,15.9131,15.9131,15.9069,15.9131,25900.0
2011-02-25 14:45:00,25.46,25.46,25.4,25.4,116000.0,15.9131,15.9131,15.8756,15.8756,116000.0
2011-02-25 14:50:00,25.41,25.41,25.4,25.41,33600.0,15.8819,15.8819,15.8756,15.8819,33600.0
2011-02-25 14:55:00,25.4,25.44,25.4,25.43,119300.0,15.8756,15.9006,15.8756,15.8944,119300.0
2011-02-25 15:00:00,25.44,25.44,25.43,25.44,41700.0,15.9006,15.9006,15.8944,15.9006,41700.0
2011-02-25 15:05:00,25.44,25.44,25.42,25.43,90800.0,15.9006,15.9006,15.8881,15.8944,90800.0
2011-02-25 15:10:00,25.43,25.43,25.42,25.43,57400.0,15.8944,15.8944,15.8881,15.8944,57400.0
2011-02-25 15:15:00,25.43,25.43,25.42,25.43,92100.0,15.8944,15.8944,15.8881,15.8944,92100.0
2011-02-25 15:20:00,25.43,25.43,25.42,25.43,83800.0,15.8944,15.8944,15.8881,15.8944,83800.0
2011-02-25 15:25:00,25.43,25.43,25.42,25.43,105500.0,15.8944,15.8944,15.8881,15.8944,105500.0
2011-02-25 15:30:00,25.43,25.43,25.42,25.42,102100.0,15.8944,15.8944,15.8881,15.8881,102100.0
2011-02-25 15:35:00,25.43,25.43,25.42,25.43,115800.0,15.8944,15.8944,15.8881,15.8944,115800.0
2011-02-25 15:40:00,25.43,25.46,25.42,25.46,197100.0,15.8944,15.9131,15.8881,15.9131,197100.0
2011-02-25 15:45:00,25.46,25.5,25.45,25.5,263700.0,15.9131,15.9381,15.9069,15.9381,263700.0
2011-02-25 15:50:00,25.5,25.52,25.48,25.49,457300.0,15.9381,15.9506,15.9256,15.9319,457300.0
2011-02-25 15:55:00,25.48,25.49,25.48,25.48,368300.0,15.9256,15.9319,15.9256,15.9256,368300.0
2011-02-28 09:30:00,25.59,25.66,25.59,25.61,230500.0,15.9944,16.0381,15.9944,16.0069,230500.0
2011-02-28 09:35:00,25.61,25.66,25.61,25.64,116500.0,16.0069,16.0381,16.0069,16.0256,116500.0
2011-02-28 09:40:00,25.64,25.65,25.59,25.61,203200.0,16.0256,16.0319,15.9944,16.0069,203200.0
2011-02-28 09:45:00,25.61,25.63,25.56,25.58,272000.0,16.0069,16.0194,15.9756,15.9881,272000.0
2011-02-28 09:50:00,25.58,25.63,25.58,25.62,185700.0,15.9881,16.0194,15.9881,16.0131,185700.0
2011-02-28 09:55:00,25.63,25.68,25.61,25.68,104900.0,16.0194,16.0506,16.0069,16.0506,104900.0
2011-02-28 10:00:00,25.68,25.68,25.64,25.67,82300.0,16.0506,16.0506,16.0256,16.0444,82300.0
2011-02-28 10:05:00,25.67,25.67,25.62,25.64,150200.0,16.0444,16.0444,16.0131,16.0256,150200.0
2011-02-28 10:10:00,25.64,25.7,25.64,25.7,63300.0,16.0256,16.0631,16.0256,16.0631,63300.0
2011-02-28 10:15:00,25.7,25.7,25.67,25.69,170200.0,16.0631,16.0631,16.0444,16.0569,170200.0
2011-02-28 10:20:00,25.7,25.74,25.69,25.7,184200.0,16.0631,16.0881,16.0569,16.0631,184200.0
2011-02-28 10:25:00,25.7,25.73,25.68,25.69,130000.0,16.0631,16.0819,16.0506,16.0569,130000.0
2011-02-28 10:30:00,25.7,25.75,25.69,25.75,81100.0,16.0631,16.0944,16.0569,16.0944,81100.0
2011-02-28 10:35:00,25.75,25.75,25.73,25.73,40000.0,16.0944,16.0944,16.0819,16.0819,40000.0
2011-02-28 10:40:00,25.73,25.74,25.73,25.74,47600.0,16.0819,16.0881,16.0819,16.0881,47600.0
2011-02-28 10:45:00,25.74,25.75,25.73,25.75,70100.0,16.0881,16.0944,16.0819,16.0944,70100.0
2011-02-28 10:50:00,25.75,25.75,25.71,25.73,116400.0,16.0944,16.0944,16.0694,16.0819,116400.0
2011-02-28 10:55:00,25.73,25.74,25.7,25.73,160000.0,16.0819,16.0881,16.0631,16.0819,160000.0
2011-02-28 11:00:00,25.73,25.76,25.71,25.74,184000.0,16.0819,16.1006,16.0694,16.0881,184000.0
2011-02-28 11:05:00,25.75,25.79,25.74,25.78,129200.0,16.0944,16.1194,16.0881,16.1131,129200.0
2011-02-28 11:10:00,25.78,25.79,25.75,25.76,74600.0,16.1131,16.1194,16.0944,16.1006,74600.0
2011-02-28 11:15:00,25.75,25.76,25.75,25.75,38600.0,16.0944,16.1006,16.0944,16.0944,38600.0
2011-02-28 11:20:00,25.76,25.77,25.75,25.77,63400.0,16.1006,16.1069,16.0944,16.1069,63400.0
2011-02-28 11:25:00,25.77,25.78,25.76,25.77,131700.0,16.1069,16.1131,16.1006,16.1069,131700.0
2011-02-28 11:30:00,25.76,25.77,25.75,25.76,118500.0,16.1006,16.1069,16.0944,16.1006,118500.0
2011-02-28 11:35:00,25.75,25.76,25.75,25.75,59000.0,16.0944,16.1006,16.0944,16.0944,59000.0
2011-02-28 11:40:00,25.75,25.76,25.75,25.76,68400.0,16.0944,16.1006,16.0944,16.1006,68400.0
2011-02-28 11:45:00,25.76,25.76,25.75,25.76,27600.0,16.1006,16.1006,16.0944,16.1006,27600.0
2011-02-28 11:50:00,25.76,25.78,25.75,25.78,64900.0,16.1006,16.1131,16.0944,16.1131,64900.0
2011-02-28 11:55:00,25.77,25.78,25.76,25.77,89800.0,16.1069,16.1131,16.1006,16.1069,89800.0
2011-02-28 12:00:00,25.77,25.77,25.76,25.76,20800.0,16.1069,16.1069,16.1006,16.1006,20800.0
2011-02-28 12:05:00,25.77,25.79,25.76,25.79,43800.0,16.1069,16.1194,16.1006,16.1194,43800.0
2011-02-28 12:10:00,25.79,25.79,25.78,25.79,27800.0,16.1194,16.1194,16.1131,16.1194,27800.0
2011-02-28 12:15:00,25.79,25.79,25.77,25.78,47800.0,16.1194,16.1194,16.1069,16.1131,47800.0
2011-02-28 12:20:00,25.78,25.78,25.75,25.76,88200.0,16.1131,16.1131,16.0944,16.1006,88200.0
2011-02-28 12:25:00,25.75,25.76,25.75,25.76,49400.0,16.0944,16.1006,16.0944,16.1006,49400.0
2011-02-28 12:30:00,25.75,25.78,25.75,25.78,57600.0,16.0944,16.1131,16.0944,16.1131,57600.0
2011-02-28 12:35:00,25.78,25.78,25.77,25.77,23500.0,16.1131,16.1131,16.1069,16.1069,23500.0
2011-02-28 12:40:00,25.78,25.78,25.77,25.78,31500.0,16.1131,16.1131,16.1069,16.1131,31500.0
2011-02-28 12:45:00,25.78,25.78,25.77,25.78,49000.0,16.1131,16.1131,16.1069,16.1131,49000.0
2011-02-28 12:50:00,25.78,25.79,25.77,25.79,68300.0,16.1131,16.1194,16.1069,16.1194,68300.0
2011-02-28 12:55:00,25.79,25.79,25.74,25.76,216800.0,16.1194,16.1194,16.0881,16.1006,216800.0
2011-02-28 13:00:00,25.77,25.77,25.73,25.73,73500.0,16.1069,16.1069,16.0819,16.0819,73500.0
2011-02-28 13:05:00,25.74,25.75,25.73,25.75,80500.0,16.0881,16.0944,16.0819,16.0944,80500.0
2011-02-28 13:10:00,25.75,25.75,25.74,25.75,45400.0,16.0944,16.0944,16.0881,16.0944,45400.0
2011-02-28 13:15:00,25.74,25.75,25.74,25.74,33900.0,16.0881,16.0944,16.0881,16.0881,33900.0
2011-02-28 13:20:00,25.75,25.75,25.71,25.71,90900.0,16.0944,16.0944,16.0694,16.0694,90900.0
2011-02-28 13:25:00,25.71,25.72,25.68,25.68,63400.0,16.0694,16.0756,16.0506,16.0506,63400.0
2011-02-28 13:30:00,25.68,25.69,25.68,25.69,38300.0,16.0506,16.0569,16.0506,16.0569,38300.0
2011-02-28 13:35:00,25.69,25.72,25.68,25.71,62300.0,16.0569,16.0756,16.0506,16.0694,62300.0
2011-02-28 13:40:00,25.72,25.72,25.71,25.71,16600.0,16.0756,16.0756,16.0694,16.0694,16600.0
2011-02-28 13:45:00,25.71,25.72,25.69,25.7,84100.0,16.0694,16.0756,16.0569,16.0631,84100.0
2011-02-28 13:50:00,25.7,25.7,25.68,25.69,98100.0,16.0631,16.0631,16.0506,16.0569,98100.0
2011-02-28 13:55:00,25.69,25.71,25.68,25.68,64400.0,16.0569,16.0694,16.0506,16.0506,64400.0
2011-02-28 14:00:00,25.68,25.72,25.68,25.72,95100.0,16.0506,16.0756,16.0506,16.0756,95100.0
2011-02-28 14:05:00,25.71,25.72,25.71,25.71,60300.0,16.0694,16.0756,16.0694,16.0694,60300.0
2011-02-28 14:10:00,25.71,25.75,25.71,25.75,110800.0,16.0694,16.0944,16.0694,16.0944,110800.0
2011-02-28 14:15:00,25.75,25.77,25.74,25.76,70200.0,16.0944,16.1069,16.0881,16.1006,70200.0
2011-02-28 14:20:00,25.77,25.79,25.76,25.78,71700.0,16.1069,16.1194,16.1006,16.1131,71700.0
2011-02-28 14:25:00,25.79,25.81,25.78,25.81,87600.0,16.1194,16.1319,16.1131,16.1319,87600.0
2011-02-28 14:30:00,25.8,25.81,25.79,25.8,123700.0,16.1256,16.1319,16.1194,16.1256,123700.0
2011-02-28 14:35:00,25.8,25.81,25.79,25.79,57600.0,16.1256,16.1319,16.1194,16.1194,57600.0
2011-02-28 14:40:00,25.8,25.8,25.79,25.79,44400.0,16.1256,16.1256,16.1194,16.1194,44400.0
2011-02-28 14:45:00,25.79,25.8,25.78,25.78,85300.0,16.1194,16.1256,16.1131,16.1131,85300.0
2011-02-28 14:50:00,25.79,25.79,25.75,25.77,273300.0,16.1194,16.1194,16.0944,16.1069,273300.0
2011-02-28 14:55:00,25.77,25.78,25.74,25.77,374800.0,16.1069,16.1131,16.0881,16.1069,374800.0
2011-02-28 15:00:00,25.77,25.77,25.75,25.76,74500.0,16.1069,16.1069,16.0944,16.1006,74500.0
2011-02-28 15:05:00,25.75,25.76,25.75,25.75,79900.0,16.0944,16.1006,16.0944,16.0944,79900.0
2011-02-28 15:10:00,25.76,25.76,25.75,25.75,48100.0,16.1006,16.1006,16.0944,16.0944,48100.0
2011-02-28 15:15:00,25.76,25.76,25.75,25.76,62400.0,16.1006,16.1006,16.0944,16.1006,62400.0
2011-02-28 15:20:00,25.76,25.76,25.75,25.75,134300.0,16.1006,16.1006,16.0944,16.0944,134300.0
2011-02-28 15:25:00,25.75,25.78,25.75,25.78,180400.0,16.0944,16.1131,16.0944,16.1131,180400.0
2011-02-28 15:30:00,25.78,25.78,25.75,25.77,228800.0,16.1131,16.1131,16.0944,16.1069,228800.0
2011-02-28 15:35:00,25.78,25.78,25.77,25.77,60100.0,16.1131,16.1131,16.1069,16.1069,60100.0
2011-02-28 15:40:00,25.78,25.78,25.76,25.77,153600.0,16.1131,16.1131,16.1006,16.1069,153600.0
2011-02-28 15:45:00,25.76,25.78,25.74,25.76,421500.0,16.1006,16.1131,16.0881,16.1006,421500.0
2011-02-28 15:50:00,25.77,25.8,25.77,25.79,249300.0,16.1069,16.1256,16.1069,16.1194,249300.0
2011-02-28 15:55:00,25.78,25.82,25.77,25.81,509400.0,16.1131,16.1381,16.1069,16.1319,509400.0
2011-03-01 09:30:00,25.59,25.84,25.59,25.74,417100.0,15.9944,16.1506,15.9944,16.0881,417100.0
2011-03-01 09:35:00,25.74,25.75,25.7,25.71,187800.0,16.0881,16.0944,16.0631,16.0694,187800.0
2011-03-01 09:40:00,25.7,25.72,25.6,25.61,241500.0,16.0631,16.0756,16.0006,16.0069,241500.0
2011-03-01 09:45:00,25.61,25.63,25.56,25.57,196800.0,16.0069,16.0194,15.9756,15.9819,196800.0
2011-03-01 09:50:00,25.56,25.7,25.56,25.63,108700.0,15.9756,16.0631,15.9756,16.0194,108700.0
2011-03-01 09:55:00,25.63,25.63,25.57,25.6,103000.0,16.0194,16.0194,15.9819,16.0006,103000.0
2011-03-01 10:00:00,25.59,25.65,25.57,25.65,138700.0,15.9944,16.0319,15.9819,16.0319,138700.0
2011-03-01 10:05:00,25.65,25.65,25.61,25.63,99800.0,16.0319,16.0319,16.0069,16.0194,99800.0
2011-03-01 10:10:00,25.64,25.65,25.62,25.65,178900.0,16.0256,16.0319,16.0131,16.0319,178900.0
2011-03-01 10:15:00,25.65,25.65,25.61,25.64,210500.0,16.0319,16.0319,16.0069,16.0256,210500.0
2011-03-01 10:20:00,25.63,25.71,25.62,25.67,365500.0,16.0194,16.0694,16.0131,16.0444,365500.0
2011-03-01 10:25:00,25.66,25.73,25.64,25.7,109600.0,16.0381,16.0819,16.0256,16.0631,109600.0
2011-03-01 10:30:00,25.69,25.7,25.63,25.67,116600.0,16.0569,16.0631,16.0194,16.0444,116600.0
2011-03-01 10:35:00,25.67,25.67,25.62,25.67,111600.0,16.0444,16.0444,16.0131,16.0444,111600.0
2011-03-01 10:40:00,25.67,25.7,25.66,25.7,57500.0,16.0444,16.0631,16.0381,16.0631,57500.0
2011-03-01 10:45:00,25.7,25.7,25.66,25.66,476300.0,16.0631,16.0631,16.0381,16.0381,476300.0
2011-03-01 10:50:00,25.67,25.73,25.66,25.71,158900.0,16.0444,16.0819,16.0381,16.0694,158900.0
2011-03-01 10:55:00,25.7,25.75,25.7,25.73,42100.0,16.0631,16.0944,16.0631,16.0819,42100.0
2011-03-01 11:00:00,25.72,25.77,25.72,25.75,49900.0,16.0756,16.1069,16.0756,16.0944,49900.0
2011-03-01 11:05:00,25.76,25.78,25.75,25.76,35600.0,16.1006,16.1131,16.0944,16.1006,35600.0
2011-03-01 11:10:00,25.75,25.78,25.74,25.74,89800.0,16.0944,16.1131,16.0881,16.0881,89800.0
2011-03-01 11:15:00,25.74,25.78,25.74,25.78,37100.0,16.0881,16.1131,16.0881,16.1131,37100.0
2011-03-01 11:20:00,25.78,25.78,25.77,25.77,18500.0,16.1131,16.1131,16.1069,16.1069,18500.0
2011-03-01 11:25:00,25.78,25.78,25.71,25.72,61700.0,16.1131,16.1131,16.0694,16.0756,61700.0
2011-03-01 11:30:00,25.72,25.72,25.68,25.69,87000.0,16.0756,16.0756,16.0506,16.0569,87000.0
2011-03-01 11:35:00,25.68,25.74,25.68,25.74,132000.0,16.0506,16.0881,16.0506,16.0881,132000.0
2011-03-01 11:40:00,25.74,25.77,25.72,25.77,51100.0,16.0881,16.1069,16.0756,16.1069,51100.0
2011-03-01 11:45:00,25.77,25.78,25.74,25.76,199200.0,16.1069,16.1131,16.0881,16.1006,199200.0
2011-03-01 11:50:00,25.75,25.78,25.73,25.77,161700.0,16.0944,16.1131,16.0819,16.1069,161700.0
2011-03-01 11:55:00,25.76,25.78,25.76,25.78,40300.0,16.1006,16.1131,16.1006,16.1131,40300.0
2011-03-01 12:00:00,25.78,25.79,25.74,25.79,90200.0,16.1131,16.1194,16.0881,16.1194,90200.0
2011-03-01 12:05:00,25.79,25.8,25.78,25.8,56600.0,16.1194,16.1256,16.1131,16.1256,56600.0
2011-03-01 12:10:00,25.8,25.81,25.79,25.8,111200.0,16.1256,16.1319,16.1194,16.1256,111200.0
2011-03-01 12:15:00,25.79,25.8,25.77,25.77,58300.0,16.1194,16.1256,16.1069,16.1069,58300.0
2011-03-01 12:20:00,25.77,25.79,25.75,25.76,34800.0,16.1069,16.1194,16.0944,16.1006,34800.0
2011-03-01 12:25:00,25.75,25.76,25.71,25.74,127400.0,16.0944,16.1006,16.0694,16.0881,127400.0
2011-03-01 12:30:00,25.74,25.74,25.72,25.72,63600.0,16.0881,16.0881,16.0756,16.0756,63600.0
2011-03-01 12:35:00,25.72,25.76,25.71,25.73,192500.0,16.0756,16.1006,16.0694,16.0819,192500.0
2011-03-01 12:40:00,25.73,25.77,25.73,25.76,100600.0,16.0819,16.1069,16.0819,16.1006,100600.0
2011-03-01 12:45:00,25.77,25.77,25.75,25.77,36200.0,16.1069,16.1069,16.0944,16.1069,36200.0
2011-03-01 12:50:00,25.77,25.77,25.75,25.75,82700.0,16.1069,16.1069,16.0944,16.0944,82700.0
2011-03-01 12:55:00,25.75,25.77,25.75,25.77,65700.0,16.0944,16.1069,16.0944,16.1069,65700.0
2011-03-01 13:00:00,25.76,25.77,25.74,25.76,69700.0,16.1006,16.1069,16.0881,16.1006,69700.0
2011-03-01 13:05:00,25.75,25.76,25.75,25.76,12000.0,16.0944,16.1006,16.0944,16.1006,12000.0
2011-03-01 13:10:00,25.76,25.78,25.75,25.78,46200.0,16.1006,16.1131,16.0944,16.1131,46200.0
2011-03-01 13:15:00,25.77,25.78,25.74,25.74,36100.0,16.1069,16.1131,16.0881,16.0881,36100.0
2011-03-01 13:20:00,25.75,25.75,25.72,25.75,49500.0,16.0944,16.0944,16.0756,16.0944,49500.0
2011-03-01 13:25:00,25.74,25.75,25.67,25.7,90100.0,16.0881,16.0944,16.0444,16.0631,90100.0
2011-03-01 13:30:00,25.7,25.71,25.69,25.71,31900.0,16.0631,16.0694,16.0569,16.0694,31900.0
2011-03-01 13:35:00,25.71,25.72,25.7,25.72,19200.0,16.0694,16.0756,16.0631,16.0756,19200.0
2011-03-01 13:40:00,25.71,25.73,25.68,25.68,77500.0,16.0694,16.0819,16.0506,16.0506,77500.0
2011-03-01 13:45:00,25.68,25.7,25.67,25.67,35100.0,16.0506,16.0631,16.0444,16.0444,35100.0
2011-03-01 13:50:00,25.67,25.7,25.65,25.66,86700.0,16.0444,16.0631,16.0319,16.0381,86700.0
2011-03-01 13:55:00,25.66,25.67,25.66,25.66,11600.0,16.0381,16.0444,16.0381,16.0381,11600.0
2011-03-01 14:00:00,25.66,25.67,25.63,25.64,81300.0,16.0381,16.0444,16.0194,16.0256,81300.0
2011-03-01 14:05:00,25.64,25.66,25.62,25.65,147600.0,16.0256,16.0381,16.0131,16.0319,147600.0
2011-03-01 14:10:00,25.64,25.65,25.62,25.65,92400.0,16.0256,16.0319,16.0131,16.0319,92400.0
2011-03-01 14:15:00,25.65,25.67,25.63,25.67,77300.0,16.0319,16.0444,16.0194,16.0444,77300.0
2011-03-01 14:20:00,25.67,25.69,25.66,25.66,124800.0,16.0444,16.0569,16.0381,16.0381,124800.0
2011-03-01 14:25:00,25.66,25.68,25.65,25.66,107700.0,16.0381,16.0506,16.0319,16.0381,107700.0
2011-03-01 14:30:00,25.67,25.69,25.65,25.66,88700.0,16.0444,16.0569,16.0319,16.0381,88700.0
2011-03-01 14:35:00,25.65,25.67,25.63,25.65,71800.0,16.0319,16.0444,16.0194,16.0319,71800.0
2011-03-01 14:40:00,25.65,25.66,25.63,25.65,99100.0,16.0319,16.0381,16.0194,16.0319,99100.0
2011-03-01 14:45:00,25.65,25.66,25.64,25.65,39300.0,16.0319,16.0381,16.0256,16.0319,39300.0
2011-03-01 14:50:00,25.66,25.68,25.65,25.68,51300.0,16.0381,16.0506,16.0319,16.0506,51300.0
2011-03-01 14:55:00,25.67,25.68,25.63,25.63,102400.0,16.0444,16.0506,16.0194,16.0194,102400.0
2011-03-01 15:00:00,25.63,25.67,25.63,25.66,198800.0,16.0194,16.0444,16.0194,16.0381,198800.0
2011-03-01 15:05:00,25.67,25.67,25.65,25.66,145900.0,16.0444,16.0444,16.0319,16.0381,145900.0
2011-03-01 15:10:00,25.65,25.68,25.64,25.64,391500.0,16.0319,16.0506,16.0256,16.0256,391500.0
2011-03-01 15:15:00,25.64,25.65,25.63,25.65,109800.0,16.0256,16.0319,16.0194,16.0319,109800.0
2011-03-01 15:20:00,25.64,25.67,25.64,25.66,143600.0,16.0256,16.0444,16.0256,16.0381,143600.0
2011-03-01 15:25:00,25.66,25.68,25.65,25.67,148800.0,16.0381,16.0506,16.0319,16.0444,148800.0
2011-03-01 15:30:00,25.66,25.69,25.66,25.69,93100.0,16.0381,16.0569,16.0381,16.0569,93100.0
2011-03-01 15:35:00,25.68,25.69,25.65,25.65,94300.0,16.0506,16.0569,16.0319,16.0319,94300.0
2011-03-01 15:40:00,25.66,25.67,25.64,25.65,110400.0,16.0381,16.0444,16.0256,16.0319,110400.0
2011-03-01 15:45:00,25.64,25.65,25.58,25.61,192300.0,16.0256,16.0319,15.9881,16.0069,192300.0
2011-03-01 15:50:00,25.62,25.64,25.59,25.6,229700.0,16.0131,16.0256,15.9944,16.0006,229700.0
2011-03-01 15:55:00,25.61,25.63,25.58,25.58,475700.0,16.0069,16.0194,15.9881,15.9881,475700.0
2011-03-02 09:30:00,25.63,25.64,25.52,25.52,156300.0,16.0194,16.0256,15.9506,15.9506,156300.0
2011-03-02 09:35:00,25.52,25.58,25.5,25.58,132400.0,15.9506,15.9881,15.9381,15.9881,132400.0
2011-03-02 09:40:00,25.58,25.63,25.51,25.62,160900.0,15.9881,16.0194,15.9444,16.0131,160900.0
2011-03-02 09:45:00,25.62,25.64,25.56,25.56,104800.0,16.0131,16.0256,15.9756,15.9756,104800.0
2011-03-02 09:50:00,25.57,25.63,25.56,25.6,299500.0,15.9819,16.0194,15.9756,16.0006,299500.0
2011-03-02 09:55:00,25.59,25.6,25.51,25.55,226900.0,15.9944,16.0006,15.9444,15.9694,226900.0
2011-03-02 10:00:00,25.56,25.56,25.51,25.52,126500.0,15.9756,15.9756,15.9444,15.9506,126500.0
2011-03-02 10:05:00,25.52,25.52,25.46,25.46,120500.0,15.9506,15.9506,15.9131,15.9131,120500.0
2011-03-02 10:10:00,25.46,25.52,25.46,25.49,139700.0,15.9131,15.9506,15.9131,15.9319,139700.0
2011-03-02 10:15:00,25.49,25.5,25.48,25.49,82700.0,15.9319,15.9381,15.9256,15.9319,82700.0
2011-03-02 10:20:00,25.49,25.51,25.46,25.46,135100.0,15.9319,15.9444,15.9131,15.9131,135100.0
2011-03-02 10:25:00,25.46,25.49,25.44,25.44,320800.0,15.9131,15.9319,15.9006,15.9006,320800.0
2011-03-02 10:30:00,25.45,25.46,25.41,25.44,137800.0,15.9069,15.9131,15.8819,15.9006,137800.0
2011-03-02 10:35:00,25.44,25.48,25.43,25.48,124100.0,15.9006,15.9256,15.8944,15.9256,124100.0
2011-03-02 10:40:00,25.48,25.48,25.42,25.42,52300.0,15.9256,15.9256,15.8881,15.8881,52300.0
2011-03-02 10:45:00,25.42,25.47,25.41,25.44,235100.0,15.8881,15.9194,15.8819,15.9006,235100.0
2011-03-02 10:50:00,25.44,25.46,25.43,25.45,99600.0,15.9006,15.9131,15.8944,15.9069,99600.0
2011-03-02 10:55:00,25.46,25.47,25.45,25.46,95300.0,15.9131,15.9194,15.9069,15.9131,95300.0
2011-03-02 11:00:00,25.46,25.47,25.45,25.46,27400.0,15.9131,15.9194,15.9069,15.9131,27400.0
2011-03-02 11:05:00,25.46,25.46,25.43,25.43,47900.0,15.9131,15.9131,15.8944,15.8944,47900.0
2011-03-02 11:10:00,25.43,25.44,25.41,25.41,125700.0,15.8944,15.9006,15.8819,15.8819,125700.0
2011-03-02 11:15:00,25.41,25.42,25.4,25.41,54800.0,15.8819,15.8881,15.8756,15.8819,54800.0
2011-03-02 11:20:00,25.41,25.41,25.37,25.37,67300.0,15.8819,15.8819,15.8569,15.8569,67300.0
2011-03-02 11:25:00,25.37,25.38,25.35,25.36,95400.0,15.8569,15.8631,15.8444,15.8506,95400.0
2011-03-02 11:30:00,25.37,25.38,25.33,25.34,157800.0,15.8569,15.8631,15.8319,15.8381,157800.0
2011-03-02 11:35:00,25.34,25.35,25.3,25.32,91500.0,15.8381,15.8444,15.8131,15.8256,91500.0
2011-03-02 11:40:00,25.32,25.32,25.28,25.3,160400.0,15.8256,15.8256,15.8006,15.8131,160400.0
2011-03-02 11:45:00,25.31,25.32,25.28,25.29,95500.0,15.8194,15.8256,15.8006,15.8069,95500.0
2011-03-02 11:50:00,25.29,25.3,25.26,25.26,97300.0,15.8069,15.8131,15.7881,15.7881,97300.0
2011-03-02 11:55:00,25.26,25.28,25.25,25.27,144000.0,15.7881,15.8006,15.7819,15.7944,144000.0
2011-03-02 12:00:00,25.28,25.28,25.25,25.26,69500.0,15.8006,15.8006,15.7819,15.7881,69500.0
2011-03-02 12:05:00,25.27,25.27,25.26,25.27,32600.0,15.7944,15.7944,15.7881,15.7944,32600.0
2011-03-02 12:10:00,25.26,25.29,25.26,25.28,97100.0,15.7881,15.8069,15.7881,15.8006,97100.0
2011-03-02 12:15:00,25.27,25.28,25.26,25.28,53500.0,15.7944,15.8006,15.7881,15.8006,53500.0
2011-03-02 12:20:00,25.27,25.3,25.27,25.29,112700.0,15.7944,15.8131,15.7944,15.8069,112700.0
2011-03-02 12:25:00,25.29,25.31,25.29,25.3,51900.0,15.8069,15.8194,15.8069,15.8131,51900.0
2011-03-02 12:30:00,25.3,25.33,25.29,25.33,51600.0,15.8131,15.8319,15.8069,15.8319,51600.0
2011-03-02 12:35:00,25.32,25.37,25.32,25.37,54800.0,15.8256,15.8569,15.8256,15.8569,54800.0
2011-03-02 12:40:00,25.37,25.37,25.35,25.35,34300.0,15.8569,15.8569,15.8444,15.8444,34300.0
2011-03-02 12:45:00,25.36,25.36,25.35,25.35,15500.0,15.8506,15.8506,15.8444,15.8444,15500.0
2011-03-02 12:50:00,25.35,25.37,25.35,25.36,47800.0,15.8444,15.8569,15.8444,15.8506,47800.0
2011-03-02 12:55:00,25.35,25.41,25.35,25.41,226300.0,15.8444,15.8819,15.8444,15.8819,226300.0
2011-03-02 13:00:00,25.41,25.43,25.4,25.4,85400.0,15.8819,15.8944,15.8756,15.8756,85400.0
2011-03-02 13:05:00,25.4,25.42,25.39,25.39,44000.0,15.8756,15.8881,15.8694,15.8694,44000.0
2011-03-02 13:10:00,25.39,25.4,25.35,25.38,84200.0,15.8694,15.8756,15.8444,15.8631,84200.0
2011-03-02 13:15:00,25.38,25.4,25.35,25.36,80900.0,15.8631,15.8756,15.8444,15.8506,80900.0
2011-03-02 13:20:00,25.35,25.36,25.31,25.31,123500.0,15.8444,15.8506,15.8194,15.8194,123500.0
2011-03-02 13:25:00,25.32,25.33,25.31,25.32,40900.0,15.8256,15.8319,15.8194,15.8256,40900.0
2011-03-02 13:30:00,25.32,25.32,25.3,25.31,64200.0,15.8256,15.8256,15.8131,15.8194,64200.0
2011-03-02 13:35:00,25.3,25.31,25.28,25.28,41700.0,15.8131,15.8194,15.8006,15.8006,41700.0
2011-03-02 13:40:00,25.29,25.3,25.28,25.29,50500.0,15.8069,15.8131,15.8006,15.8069,50500.0
2011-03-02 13:45:00,25.29,25.29,25.26,25.27,64800.0,15.8069,15.8069,15.7881,15.7944,64800.0
2011-03-02 13:50:00,25.27,25.28,25.26,25.28,33900.0,15.7944,15.8006,15.7881,15.8006,33900.0
2011-03-02 13:55:00,25.28,25.28,25.25,25.27,72600.0,15.8006,15.8006,15.7819,15.7944,72600.0
2011-03-02 14:00:00,25.27,25.28,25.26,25.27,116500.0,15.7944,15.8006,15.7881,15.7944,116500.0
2011-03-02 14:05:00,25.27,25.29,25.26,25.29,49900.0,15.7944,15.8069,15.7881,15.8069,49900.0
2011-03-02 14:10:00,25.29,25.32,25.28,25.31,118700.0,15.8069,15.8256,15.8006,15.8194,118700.0
2011-03-02 14:15:00,25.3,25.33,25.29,25.33,163900.0,15.8131,15.8319,15.8069,15.8319,163900.0
2011-03-02 14:20:00,25.32,25.33,25.31,25.32,83400.0,15.8256,15.8319,15.8194,15.8256,83400.0
2011-03-02 14:25:00,25.32,25.33,25.29,25.3,97100.0,15.8256,15.8319,15.8069,15.8131,97100.0
2011-03-02 14:30:00,25.3,25.31,25.28,25.3,117900.0,15.8131,15.8194,15.8006,15.8131,117900.0
2011-03-02 14:35:00,25.29,25.32,25.29,25.32,62500.0,15.8069,15.8256,15.8069,15.8256,62500.0
2011-03-02 14:40:00,25.32,25.33,25.31,25.32,46300.0,15.8256,15.8319,15.8194,15.8256,46300.0
2011-03-02 14:45:00,25.32,25.34,25.31,25.31,131600.0,15.8256,15.8381,15.8194,15.8194,131600.0
2011-03-02 14:50:00,25.32,25.32,25.29,25.32,106300.0,15.8256,15.8256,15.8069,15.8256,106300.0
2011-03-02 14:55:00,25.31,25.32,25.3,25.3,53300.0,15.8194,15.8256,15.8131,15.8131,53300.0
2011-03-02 15:00:00,25.3,25.35,25.3,25.35,81300.0,15.8131,15.8444,15.8131,15.8444,81300.0
2011-03-02 15:05:00,25.35,25.36,25.34,25.34,67000.0,15.8444,15.8506,15.8381,15.8381,67000.0
2011-03-02 15:10:00,25.34,25.35,25.32,25.34,92000.0,15.8381,15.8444,15.8256,15.8381,92000.0
2011-03-02 15:15:00,25.34,25.34,25.31,25.32,73500.0,15.8381,15.8381,15.8194,15.8256,73500.0
2011-03-02 15:20:00,25.32,25.35,25.31,25.31,98300.0,15.8256,15.8444,15.8194,15.8194,98300.0
2011-03-02 15:25:00,25.31,25.32,25.3,25.31,71700.0,15.8194,15.8256,15.8131,15.8194,71700.0
2011-03-02 15:30:00,25.31,25.31,25.3,25.3,57200.0,15.8194,15.8194,15.8131,15.8131,57200.0
2011-03-02 15:35:00,25.31,25.34,25.3,25.3,211400.0,15.8194,15.8381,15.8131,15.8131,211400.0
2011-03-02 15:40:00,25.3,25.32,25.3,25.32,120700.0,15.8131,15.8256,15.8131,15.8256,120700.0
2011-03-02 15:45:00,25.32,25.38,25.32,25.38,156600.0,15.8256,15.8631,15.8256,15.8631,156600.0
2011-03-02 15:50:00,25.37,25.39,25.37,25.39,190100.0,15.8569,15.8694,15.8569,15.8694,190100.0
2011-03-02 15:55:00,25.39,25.39,25.36,25.39,440200.0,15.8694,15.8694,15.8506,15.8694,440200.0
2011-03-03 09:30:00,25.56,25.61,25.49,25.59,253600.0,15.9756,16.0069,15.9319,15.9944,253600.0
2011-03-03 09:35:00,25.6,25.69,25.6,25.66,144700.0,16.0006,16.0569,16.0006,16.0381,144700.0
2011-03-03 09:40:00,25.66,25.69,25.65,25.68,132200.0,16.0381,16.0569,16.0319,16.0506,132200.0
2011-03-03 09:45:00,25.68,25.72,25.67,25.71,142000.0,16.0506,16.0756,16.0444,16.0694,142000.0
2011-03-03 09:50:00,25.71,25.71,25.66,25.66,207600.0,16.0694,16.0694,16.0381,16.0381,207600.0
2011-03-03 09:55:00,25.66,25.7,25.65,25.69,108100.0,16.0381,16.0631,16.0319,16.0569,108100.0
2011-03-03 10:00:00,25.69,25.7,25.68,25.68,110900.0,16.0569,16.0631,16.0506,16.0506,110900.0
2011-03-03 10:05:00,25.68,25.69,25.66,25.69,109200.0,16.0506,16.0569,16.0381,16.0569,109200.0
2011-03-03 10:10:00,25.69,25.7,25.67,25.7,75100.0,16.0569,16.0631,16.0444,16.0631,75100.0
2011-03-03 10:15:00,25.7,25.71,25.69,25.71,51100.0,16.0631,16.0694,16.0569,16.0694,51100.0
2011-03-03 10:20:00,25.7,25.71,25.68,25.71,138200.0,16.0631,16.0694,16.0506,16.0694,138200.0
2011-03-03 10:25:00,25.7,25.71,25.68,25.69,99400.0,16.0631,16.0694,16.0506,16.0569,99400.0
2011-03-03 10:30:00,25.69,25.72,25.69,25.72,162000.0,16.0569,16.0756,16.0569,16.0756,162000.0
2011-03-03 10:35:00,25.72,25.72,25.7,25.72,169000.0,16.0756,16.0756,16.0631,16.0756,169000.0
2011-03-03 10:40:00,25.72,25.77,25.71,25.77,212800.0,16.0756,16.1069,16.0694,16.1069,212800.0
2011-03-03 10:45:00,25.77,25.83,25.76,25.82,209200.0,16.1069,16.1444,16.1006,16.1381,209200.0
2011-03-03 10:50:00,25.81,25.84,25.76,25.76,226500.0,16.1319,16.1506,16.1006,16.1006,226500.0
2011-03-03 10:55:00,25.77,25.8,25.76,25.79,111700.0,16.1069,16.1256,16.1006,16.1194,111700.0
2011-03-03 11:00:00,25.79,25.82,25.79,25.81,84100.0,16.1194,16.1381,16.1194,16.1319,84100.0
2011-03-03 11:05:00,25.82,25.82,25.8,25.82,221100.0,16.1381,16.1381,16.1256,16.1381,221100.0
2011-03-03 11:10:00,25.82,25.82,25.81,25.82,52500.0,16.1381,16.1381,16.1319,16.1381,52500.0
2011-03-03 11:15:00,25.81,25.85,25.81,25.84,185900.0,16.1319,16.1569,16.1319,16.1506,185900.0
2011-03-03 11:20:00,25.84,25.85,25.83,25.85,32100.0,16.1506,16.1569,16.1444,16.1569,32100.0
2011-03-03 11:25:00,25.85,25.85,25.84,25.85,31500.0,16.1569,16.1569,16.1506,16.1569,31500.0
2011-03-03 11:30:00,25.84,25.87,25.84,25.85,241400.0,16.1506,16.1694,16.1506,16.1569,241400.0
2011-03-03 11:35:00,25.86,25.87,25.85,25.86,114300.0,16.1631,16.1694,16.1569,16.1631,114300.0
2011-03-03 11:40:00,25.86,25.87,25.85,25.86,90200.0,16.1631,16.1694,16.1569,16.1631,90200.0
2011-03-03 11:45:00,25.86,25.87,25.85,25.87,56000.0,16.1631,16.1694,16.1569,16.1694,56000.0
2011-03-03 11:50:00,25.87,25.91,25.86,25.91,269500.0,16.1694,16.1944,16.1631,16.1944,269500.0
2011-03-03 11:55:00,25.91,25.95,25.9,25.95,159400.0,16.1944,16.2194,16.1881,16.2194,159400.0
2011-03-03 12:00:00,25.95,25.96,25.9,25.91,150200.0,16.2194,16.2256,16.1881,16.1944,150200.0
2011-03-03 12:05:00,25.92,25.93,25.91,25.91,94100.0,16.2006,16.2069,16.1944,16.1944,94100.0
2011-03-03 12:10:00,25.91,25.92,25.88,25.89,130900.0,16.1944,16.2006,16.1756,16.1819,130900.0
2011-03-03 12:15:00,25.9,25.92,25.86,25.86,160900.0,16.1881,16.2006,16.1631,16.1631,160900.0
2011-03-03 12:20:00,25.87,25.91,25.86,25.91,96400.0,16.1694,16.1944,16.1631,16.1944,96400.0
2011-03-03 12:25:00,25.91,25.91,25.87,25.88,74800.0,16.1944,16.1944,16.1694,16.1756,74800.0
2011-03-03 12:30:00,25.87,25.88,25.83,25.85,181800.0,16.1694,16.1756,16.1444,16.1569,181800.0
2011-03-03 12:35:00,25.86,25.9,25.86,25.89,52800.0,16.1631,16.1881,16.1631,16.1819,52800.0
2011-03-03 12:40:00,25.89,25.91,25.88,25.9,54300.0,16.1819,16.1944,16.1756,16.1881,54300.0
2011-03-03 12:45:00,25.9,25.91,25.88,25.9,59300.0,16.1881,16.1944,16.1756,16.1881,59300.0
2011-03-03 12:50:00,25.9,25.95,25.9,25.93,134700.0,16.1881,16.2194,16.1881,16.2069,134700.0
2011-03-03 12:55:00,25.93,25.93,25.9,25.91,61600.0,16.2069,16.2069,16.1881,16.1944,61600.0
2011-03-03 13:00:00,25.91,25.93,25.91,25.92,37400.0,16.1944,16.2069,16.1944,16.2006,37400.0
2011-03-03 13:05:00,25.93,25.93,25.89,25.92,109100.0,16.2069,16.2069,16.1819,16.2006,109100.0
2011-03-03 13:10:00,25.93,25.94,25.92,25.94,26800.0,16.2069,16.2131,16.2006,16.2131,26800.0
2011-03-03 13:15:00,25.94,25.95,25.93,25.94,34500.0,16.2131,16.2194,16.2069,16.2131,34500.0
2011-03-03 13:20:00,25.95,25.95,25.94,25.94,26400.0,16.2194,16.2194,16.2131,16.2131,26400.0
2011-03-03 13:25:00,25.95,25.97,25.94,25.97,111500.0,16.2194,16.2319,16.2131,16.2319,111500.0
2011-03-03 13:30:00,25.96,26.0,25.96,25.98,351800.0,16.2256,16.2506,16.2256,16.2381,351800.0
2011-03-03 13:35:00,25.98,25.99,25.96,25.98,182800.0,16.2381,16.2444,16.2256,16.2381,182800.0
2011-03-03 13:40:00,25.97,25.98,25.93,25.94,181100.0,16.2319,16.2381,16.2069,16.2131,181100.0
2011-03-03 13:45:00,25.93,25.95,25.91,25.92,83500.0,16.2069,16.2194,16.1944,16.2006,83500.0
2011-03-03 13:50:00,25.92,25.94,25.9,25.93,92700.0,16.2006,16.2131,16.1881,16.2069,92700.0
2011-03-03 13:55:00,25.93,25.95,25.92,25.93,66300.0,16.2069,16.2194,16.2006,16.2069,66300.0
2011-03-03 14:00:00,25.93,25.96,25.92,25.95,69900.0,16.2069,16.2256,16.2006,16.2194,69900.0
2011-03-03 14:05:00,25.95,25.96,25.94,25.94,33200.0,16.2194,16.2256,16.2131,16.2131,33200.0
2011-03-03 14:10:00,25.95,26.0,25.94,25.98,139300.0,16.2194,16.2506,16.2131,16.2381,139300.0
2011-03-03 14:15:00,25.98,26.01,25.97,26.01,217400.0,16.2381,16.2569,16.2319,16.2569,217400.0
2011-03-03 14:20:00,26.0,26.03,25.98,26.02,139900.0,16.2506,16.2694,16.2381,16.2631,139900.0
2011-03-03 14:25:00,26.02,26.04,26.01,26.03,82700.0,16.2631,16.2756,16.2569,16.2694,82700.0
2011-03-03 14:30:00,26.03,26.06,26.01,26.05,186600.0,16.2694,16.2881,16.2569,16.2819,186600.0
2011-03-03 14:35:00,26.04,26.1,26.04,26.09,142200.0,16.2756,16.3131,16.2756,16.3069,142200.0
2011-03-03 14:40:00,26.08,26.09,26.05,26.07,174700.0,16.3006,16.3069,16.2819,16.2944,174700.0
2011-03-03 14:45:00,26.07,26.11,26.07,26.1,134800.0,16.2944,16.3194,16.2944,16.3131,134800.0
2011-03-03 14:50:00,26.11,26.16,26.1,26.15,234200.0,16.3194,16.3507,16.3131,16.3444,234200.0
2011-03-03 14:55:00,26.15,26.21,26.15,26.2,285200.0,16.3444,16.3819,16.3444,16.3757,285200.0
2011-03-03 15:00:00,26.2,26.21,26.18,26.2,140300.0,16.3757,16.3819,16.3632,16.3757,140300.0
2011-03-03 15:05:00,26.2,26.22,26.18,26.21,273400.0,16.3757,16.3882,16.3632,16.3819,273400.0
2011-03-03 15:10:00,26.21,26.21,26.17,26.2,183400.0,16.3819,16.3819,16.3569,16.3757,183400.0
2011-03-03 15:15:00,26.2,26.22,26.16,26.18,226800.0,16.3757,16.3882,16.3507,16.3632,226800.0
2011-03-03 15:20:00,26.19,26.2,26.17,26.2,325500.0,16.3694,16.3757,16.3569,16.3757,325500.0
2011-03-03 15:25:00,26.2,26.2,26.17,26.18,325000.0,16.3757,16.3757,16.3569,16.3632,325000.0
2011-03-03 15:30:00,26.17,26.18,26.14,26.15,169100.0,16.3569,16.3632,16.3382,16.3444,169100.0
2011-03-03 15:35:00,26.14,26.16,26.13,26.15,260000.0,16.3382,16.3507,16.3319,16.3444,260000.0
2011-03-03 15:40:00,26.15,26.18,26.14,26.17,206400.0,16.3444,16.3632,16.3382,16.3569,206400.0
2011-03-03 15:45:00,26.16,26.17,26.14,26.16,265300.0,16.3507,16.3569,16.3382,16.3507,265300.0
2011-03-03 15:50:00,26.15,26.16,26.14,26.15,373200.0,16.3444,16.3507,16.3382,16.3444,373200.0
2011-03-03 15:55:00,26.15,26.16,26.12,26.15,985400.0,16.3444,16.3507,16.3257,16.3444,985400.0
2011-03-04 09:30:00,26.07,26.2,26.07,26.13,193600.0,16.2944,16.3757,16.2944,16.3319,193600.0
2011-03-04 09:35:00,26.14,26.16,26.12,26.15,95100.0,16.3382,16.3507,16.3257,16.3444,95100.0
2011-03-04 09:40:00,26.15,26.18,26.14,26.16,219900.0,16.3444,16.3632,16.3382,16.3507,219900.0
2011-03-04 09:45:00,26.16,26.22,26.15,26.21,108000.0,16.3507,16.3882,16.3444,16.3819,108000.0
2011-03-04 09:50:00,26.21,26.23,26.16,26.23,155600.0,16.3819,16.3944,16.3507,16.3944,155600.0
2011-03-04 09:55:00,26.23,26.24,26.19,26.23,97200.0,16.3944,16.4007,16.3694,16.3944,97200.0
2011-03-04 10:00:00,26.22,26.26,26.22,26.26,182100.0,16.3882,16.4132,16.3882,16.4132,182100.0
2011-03-04 10:05:00,26.25,26.28,26.24,26.25,301500.0,16.4069,16.4257,16.4007,16.4069,301500.0
2011-03-04 10:10:00,26.25,26.26,26.13,26.17,129000.0,16.4069,16.4132,16.3319,16.3569,129000.0
2011-03-04 10:15:00,26.16,26.23,26.16,26.23,158300.0,16.3507,16.3944,16.3507,16.3944,158300.0
2011-03-04 10:20:00,26.23,26.24,26.18,26.23,126700.0,16.3944,16.4007,16.3632,16.3944,126700.0
2011-03-04 10:25:00,26.23,26.24,26.21,26.21,144600.0,16.3944,16.4007,16.3819,16.3819,144600.0
2011-03-04 10:30:00,26.22,26.24,26.2,26.24,161500.0,16.3882,16.4007,16.3757,16.4007,161500.0
2011-03-04 10:35:00,26.24,26.26,26.22,26.25,198000.0,16.4007,16.4132,16.3882,16.4069,198000.0
2011-03-04 10:40:00,26.26,26.28,26.24,26.26,131000.0,16.4132,16.4257,16.4007,16.4132,131000.0
2011-03-04 10:45:00,26.26,26.29,26.24,26.27,180800.0,16.4132,16.4319,16.4007,16.4194,180800.0
2011-03-04 10:50:00,26.27,26.29,26.24,26.28,104700.0,16.4194,16.4319,16.4007,16.4257,104700.0
2011-03-04 10:55:00,26.28,26.3,26.27,26.28,111900.0,16.4257,16.4382,16.4194,16.4257,111900.0
2011-03-04 11:00:00,26.28,26.29,26.26,26.28,77100.0,16.4257,16.4319,16.4132,16.4257,77100.0
2011-03-04 11:05:00,26.29,26.3,26.25,26.26,149600.0,16.4319,16.4382,16.4069,16.4132,149600.0
2011-03-04 11:10:00,26.26,26.27,26.24,26.27,173200.0,16.4132,16.4194,16.4007,16.4194,173200.0
2011-03-04 11:15:00,26.26,26.3,26.25,26.28,95300.0,16.4132,16.4382,16.4069,16.4257,95300.0
2011-03-04 11:20:00,26.29,26.3,26.24,26.26,113600.0,16.4319,16.4382,16.4007,16.4132,113600.0
2011-03-04 11:25:00,26.26,26.28,26.25,26.25,128100.0,16.4132,16.4257,16.4069,16.4069,128100.0
2011-03-04 11:30:00,26.25,26.3,26.23,26.29,215300.0,16.4069,16.4382,16.3944,16.4319,215300.0
2011-03-04 11:35:00,26.3,26.31,26.26,26.28,112300.0,16.4382,16.4444,16.4132,16.4257,112300.0
2011-03-04 11:40:00,26.29,26.31,26.27,26.31,102600.0,16.4319,16.4444,16.4194,16.4444,102600.0
2011-03-04 11:45:00,26.31,26.32,26.28,26.31,103000.0,16.4444,16.4507,16.4257,16.4444,103000.0
2011-03-04 11:50:00,26.31,26.32,26.28,26.3,61100.0,16.4444,16.4507,16.4257,16.4382,61100.0
2011-03-04 11:55:00,26.29,26.3,26.23,26.24,161900.0,16.4319,16.4382,16.3944,16.4007,161900.0
2011-03-04 12:00:00,26.25,26.27,26.21,26.23,119700.0,16.4069,16.4194,16.3819,16.3944,119700.0
2011-03-04 12:05:00,26.23,26.23,26.19,26.19,100000.0,16.3944,16.3944,16.3694,16.3694,100000.0
2011-03-04 12:10:00,26.19,26.2,26.12,26.13,114400.0,16.3694,16.3757,16.3257,16.3319,114400.0
2011-03-04 12:15:00,26.12,26.15,26.11,26.13,82500.0,16.3257,16.3444,16.3194,16.3319,82500.0
2011-03-04 12:20:00,26.14,26.14,26.08,26.1,128700.0,16.3382,16.3382,16.3006,16.3131,128700.0
2011-03-04 12:25:00,26.1,26.18,26.09,26.17,152100.0,16.3131,16.3632,16.3069,16.3569,152100.0
2011-03-04 12:30:00,26.18,26.18,26.12,26.14,136900.0,16.3632,16.3632,16.3257,16.3382,136900.0
2011-03-04 12:35:00,26.14,26.16,26.11,26.16,50200.0,16.3382,16.3507,16.3194,16.3507,50200.0
2011-03-04 12:40:00,26.16,26.16,26.14,26.16,66700.0,16.3507,16.3507,16.3382,16.3507,66700.0
2011-03-04 12:45:00,26.16,26.19,26.15,26.19,88400.0,16.3507,16.3694,16.3444,16.3694,88400.0
2011-03-04 12:50:00,26.19,26.19,26.17,26.18,97100.0,16.3694,16.3694,16.3569,16.3632,97100.0
2011-03-04 12:55:00,26.17,26.2,26.17,26.18,136900.0,16.3569,16.3757,16.3569,16.3632,136900.0
2011-03-04 13:00:00,26.18,26.2,26.17,26.2,96900.0,16.3632,16.3757,16.3569,16.3757,96900.0
2011-03-04 13:05:00,26.2,26.24,26.19,26.22,196100.0,16.3757,16.4007,16.3694,16.3882,196100.0
2011-03-04 13:10:00,26.22,26.23,26.19,26.2,267800.0,16.3882,16.3944,16.3694,16.3757,267800.0
2011-03-04 13:15:00,26.2,26.22,26.18,26.21,253900.0,16.3757,16.3882,16.3632,16.3819,253900.0
2011-03-04 13:20:00,26.21,26.22,26.2,26.22,44400.0,16.3819,16.3882,16.3757,16.3882,44400.0
2011-03-04 13:25:00,26.22,26.24,26.21,26.24,138600.0,16.3882,16.4007,16.3819,16.4007,138600.0
2011-03-04 13:30:00,26.23,26.26,26.22,26.26,68800.0,16.3944,16.4132,16.3882,16.4132,68800.0
2011-03-04 13:35:00,26.26,26.27,26.25,26.26,102100.0,16.4132,16.4194,16.4069,16.4132,102100.0
2011-03-04 13:40:00,26.26,26.27,26.22,26.23,82100.0,16.4132,16.4194,16.3882,16.3944,82100.0
2011-03-04 13:45:00,26.22,26.23,26.2,26.2,81900.0,16.3882,16.3944,16.3757,16.3757,81900.0
2011-03-04 13:50:00,26.2,26.22,26.17,26.18,115900.0,16.3757,16.3882,16.3569,16.3632,115900.0
2011-03-04 13:55:00,26.17,26.19,26.15,26.19,71800.0,16.3569,16.3694,16.3444,16.3694,71800.0
2011-03-04 14:00:00,26.19,26.19,26.16,26.18,68600.0,16.3694,16.3694,16.3507,16.3632,68600.0
2011-03-04 14:05:00,26.17,26.21,26.17,26.2,201700.0,16.3569,16.3819,16.3569,16.3757,201700.0
2011-03-04 14:10:00,26.2,26.23,26.2,26.22,60000.0,16.3757,16.3944,16.3757,16.3882,60000.0
2011-03-04 14:15:00,26.23,26.23,26.19,26.21,66000.0,16.3944,16.3944,16.3694,16.3819,66000.0
2011-03-04 14:20:00,26.2,26.23,26.2,26.22,72900.0,16.3757,16.3944,16.3757,16.3882,72900.0
2011-03-04 14:25:00,26.22,26.22,26.19,26.21,107400.0,16.3882,16.3882,16.3694,16.3819,107400.0
2011-03-04 14:30:00,26.21,26.24,26.2,26.23,83000.0,16.3819,16.4007,16.3757,16.3944,83000.0
2011-03-04 14:35:00,26.23,26.24,26.23,26.24,61000.0,16.3944,16.4007,16.3944,16.4007,61000.0
2011-03-04 14:40:00,26.24,26.26,26.23,26.26,122200.0,16.4007,16.4132,16.3944,16.4132,122200.0
2011-03-04 14:45:00,26.26,26.26,26.25,26.25,72300.0,16.4132,16.4132,16.4069,16.4069,72300.0
2011-03-04 14:50:00,26.25,26.26,26.24,26.25,219900.0,16.4069,16.4132,16.4007,16.4069,219900.0
2011-03-04 14:55:00,26.25,26.29,26.24,26.27,158100.0,16.4069,16.4319,16.4007,16.4194,158100.0
2011-03-04 15:00:00,26.27,26.31,26.27,26.3,85900.0,16.4194,16.4444,16.4194,16.4382,85900.0
2011-03-04 15:05:00,26.3,26.31,26.28,26.28,109000.0,16.4382,16.4444,16.4257,16.4257,109000.0
2011-03-04 15:10:00,26.28,26.29,26.26,26.26,86400.0,16.4257,16.4319,16.4132,16.4132,86400.0
2011-03-04 15:15:00,26.27,26.28,26.24,26.28,179200.0,16.4194,16.4257,16.4007,16.4257,179200.0
2011-03-04 15:20:00,26.28,26.28,26.24,26.26,196200.0,16.4257,16.4257,16.4007,16.4132,196200.0
2011-03-04 15:25:00,26.26,26.27,26.24,26.25,174400.0,16.4132,16.4194,16.4007,16.4069,174400.0
2011-03-04 15:30:00,26.25,26.28,26.24,26.27,376100.0,16.4069,16.4257,16.4007,16.4194,376100.0
2011-03-04 15:35:00,26.28,26.31,26.27,26.29,215600.0,16.4257,16.4444,16.4194,16.4319,215600.0
2011-03-04 15:40:00,26.28,26.3,26.28,26.29,122800.0,16.4257,16.4382,16.4257,16.4319,122800.0
2011-03-04 15:45:00,26.29,26.35,26.29,26.34,275200.0,16.4319,16.4694,16.4319,16.4632,275200.0
2011-03-04 15:50:00,26.33,26.4,26.33,26.39,428800.0,16.4569,16.5007,16.4569,16.4944,428800.0
2011-03-04 15:55:00,26.39,26.42,26.37,26.41,1212500.0,16.4944,16.5132,16.4819,16.5069,1212500.0
2011-03-07 09:30:00,26.42,26.44,26.34,26.34,355100.0,16.5132,16.5257,16.4632,16.4632,355100.0
2011-03-07 09:35:00,26.34,26.35,26.3,26.31,200800.0,16.4632,16.4694,16.4382,16.4444,200800.0
2011-03-07 09:40:00,26.32,26.39,26.31,26.35,295000.0,16.4507,16.4944,16.4444,16.4694,295000.0
2011-03-07 09:45:00,26.35,26.42,26.35,26.42,205600.0,16.4694,16.5132,16.4694,16.5132,205600.0
2011-03-07 09:50:00,26.42,26.46,26.41,26.44,228400.0,16.5132,16.5382,16.5069,16.5257,228400.0
2011-03-07 09:55:00,26.44,26.49,26.44,26.48,255900.0,16.5257,16.5569,16.5257,16.5507,255900.0
2011-03-07 10:00:00,26.48,26.49,26.46,26.46,144100.0,16.5507,16.5569,16.5382,16.5382,144100.0
2011-03-07 10:05:00,26.47,26.48,26.44,26.44,229500.0,16.5444,16.5507,16.5257,16.5257,229500.0
2011-03-07 10:10:00,26.44,26.45,26.44,26.44,92300.0,16.5257,16.5319,16.5257,16.5257,92300.0
2011-03-07 10:15:00,26.44,26.45,26.37,26.37,155200.0,16.5257,16.5319,16.4819,16.4819,155200.0
2011-03-07 10:20:00,26.37,26.39,26.36,26.38,94200.0,16.4819,16.4944,16.4757,16.4882,94200.0
2011-03-07 10:25:00,26.39,26.49,26.38,26.46,171400.0,16.4944,16.5569,16.4882,16.5382,171400.0
2011-03-07 10:30:00,26.46,26.47,26.43,26.45,103200.0,16.5382,16.5444,16.5194,16.5319,103200.0
2011-03-07 10:35:00,26.45,26.48,26.44,26.46,139500.0,16.5319,16.5507,16.5257,16.5382,139500.0
2011-03-07 10:40:00,26.47,26.49,26.46,26.48,201100.0,16.5444,16.5569,16.5382,16.5507,201100.0
2011-03-07 10:45:00,26.48,26.5,26.46,26.46,212600.0,16.5507,16.5632,16.5382,16.5382,212600.0
2011-03-07 10:50:00,26.47,26.48,26.42,26.42,91100.0,16.5444,16.5507,16.5132,16.5132,91100.0
2011-03-07 10:55:00,26.42,26.47,26.42,26.46,110600.0,16.5132,16.5444,16.5132,16.5382,110600.0
2011-03-07 11:00:00,26.46,26.46,26.42,26.42,111800.0,16.5382,16.5382,16.5132,16.5132,111800.0
2011-03-07 11:05:00,26.42,26.46,26.4,26.45,135900.0,16.5132,16.5382,16.5007,16.5319,135900.0
2011-03-07 11:10:00,26.45,26.46,26.43,26.44,114000.0,16.5319,16.5382,16.5194,16.5257,114000.0
2011-03-07 11:15:00,26.43,26.44,26.42,26.44,75300.0,16.5194,16.5257,16.5132,16.5257,75300.0
2011-03-07 11:20:00,26.44,26.46,26.42,26.45,116900.0,16.5257,16.5382,16.5132,16.5319,116900.0
2011-03-07 11:25:00,26.44,26.45,26.43,26.44,88300.0,16.5257,16.5319,16.5194,16.5257,88300.0
2011-03-07 11:30:00,26.44,26.46,26.43,26.45,129700.0,16.5257,16.5382,16.5194,16.5319,129700.0
2011-03-07 11:35:00,26.44,26.45,26.41,26.42,131900.0,16.5257,16.5319,16.5069,16.5132,131900.0
2011-03-07 11:40:00,26.43,26.43,26.38,26.38,103800.0,16.5194,16.5194,16.4882,16.4882,103800.0
2011-03-07 11:45:00,26.39,26.4,26.39,26.4,82900.0,16.4944,16.5007,16.4944,16.5007,82900.0
2011-03-07 11:50:00,26.4,26.41,26.35,26.35,206300.0,16.5007,16.5069,16.4694,16.4694,206300.0
2011-03-07 11:55:00,26.35,26.38,26.34,26.38,119900.0,16.4694,16.4882,16.4632,16.4882,119900.0
2011-03-07 12:00:00,26.37,26.38,26.36,26.36,111100.0,16.4819,16.4882,16.4757,16.4757,111100.0
2011-03-07 12:05:00,26.36,26.38,26.35,26.37,113700.0,16.4757,16.4882,16.4694,16.4819,113700.0
2011-03-07 12:10:00,26.37,26.38,26.35,26.36,167200.0,16.4819,16.4882,16.4694,16.4757,167200.0
2011-03-07 12:15:00,26.36,26.37,26.34,26.36,101000.0,16.4757,16.4819,16.4632,16.4757,101000.0
2011-03-07 12:20:00,26.36,26.36,26.32,26.34,128700.0,16.4757,16.4757,16.4507,16.4632,128700.0
2011-03-07 12:25:00,26.33,26.36,26.32,26.33,138400.0,16.4569,16.4757,16.4507,16.4569,138400.0
2011-03-07 12:30:00,26.33,26.37,26.32,26.37,116800.0,16.4569,16.4819,16.4507,16.4819,116800.0
2011-03-07 12:35:00,26.36,26.37,26.34,26.34,125100.0,16.4757,16.4819,16.4632,16.4632,125100.0
2011-03-07 12:40:00,26.34,26.38,26.34,26.37,142700.0,16.4632,16.4882,16.4632,16.4819,142700.0
2011-03-07 12:45:00,26.36,26.38,26.36,26.37,111500.0,16.4757,16.4882,16.4757,16.4819,111500.0
2011-03-07 12:50:00,26.36,26.37,26.33,26.35,127800.0,16.4757,16.4819,16.4569,16.4694,127800.0
2011-03-07 12:55:00,26.36,26.37,26.28,26.29,223500.0,16.4757,16.4819,16.4257,16.4319,223500.0
2011-03-07 13:00:00,26.28,26.32,26.28,26.3,166500.0,16.4257,16.4507,16.4257,16.4382,166500.0
2011-03-07 13:05:00,26.3,26.32,26.3,26.31,102600.0,16.4382,16.4507,16.4382,16.4444,102600.0
2011-03-07 13:10:00,26.31,26.32,26.28,26.31,135500.0,16.4444,16.4507,16.4257,16.4444,135500.0
2011-03-07 13:15:00,26.31,26.32,26.31,26.31,59600.0,16.4444,16.4507,16.4444,16.4444,59600.0
2011-03-07 13:20:00,26.31,26.33,26.27,26.28,174000.0,16.4444,16.4569,16.4194,16.4257,174000.0
2011-03-07 13:25:00,26.28,26.29,26.26,26.26,90700.0,16.4257,16.4319,16.4132,16.4132,90700.0
2011-03-07 13:30:00,26.26,26.29,26.24,26.27,136900.0,16.4132,16.4319,16.4007,16.4194,136900.0
2011-03-07 13:35:00,26.26,26.28,26.25,26.26,114000.0,16.4132,16.4257,16.4069,16.4132,114000.0
2011-03-07 13:40:00,26.25,26.26,26.22,26.22,359100.0,16.4069,16.4132,16.3882,16.3882,359100.0
2011-03-07 13:45:00,26.22,26.26,26.22,26.25,190500.0,16.3882,16.4132,16.3882,16.4069,190500.0
2011-03-07 13:50:00,26.25,26.25,26.2,26.23,162900.0,16.4069,16.4069,16.3757,16.3944,162900.0
2011-03-07 13:55:00,26.24,26.25,26.22,26.25,80900.0,16.4007,16.4069,16.3882,16.4069,80900.0
2011-03-07 14:00:00,26.25,26.25,26.22,26.23,163000.0,16.4069,16.4069,16.3882,16.3944,163000.0
2011-03-07 14:05:00,26.23,26.26,26.23,26.24,104800.0,16.3944,16.4132,16.3944,16.4007,104800.0
2011-03-07 14:10:00,26.23,26.25,26.22,26.24,185800.0,16.3944,16.4069,16.3882,16.4007,185800.0
2011-03-07 14:15:00,26.23,26.25,26.22,26.24,273800.0,16.3944,16.4069,16.3882,16.4007,273800.0
2011-03-07 14:20:00,26.25,26.27,26.24,26.24,225400.0,16.4069,16.4194,16.4007,16.4007,225400.0
2011-03-07 14:25:00,26.24,26.27,26.23,26.25,409200.0,16.4007,16.4194,16.3944,16.4069,409200.0
2011-03-07 14:30:00,26.24,26.25,26.24,26.25,92400.0,16.4007,16.4069,16.4007,16.4069,92400.0
2011-03-07 14:35:00,26.24,26.29,26.24,26.26,153000.0,16.4007,16.4319,16.4007,16.4132,153000.0
2011-03-07 14:40:00,26.26,26.27,26.22,26.22,131700.0,16.4132,16.4194,16.3882,16.3882,131700.0
2011-03-07 14:45:00,26.22,26.25,26.22,26.25,141300.0,16.3882,16.4069,16.3882,16.4069,141300.0
2011-03-07 14:50:00,26.25,26.27,26.23,26.27,152500.0,16.4069,16.4194,16.3944,16.4194,152500.0
2011-03-07 14:55:00,26.26,26.29,26.25,26.28,141700.0,16.4132,16.4319,16.4069,16.4257,141700.0
2011-03-07 15:00:00,26.28,26.28,26.24,26.26,116500.0,16.4257,16.4257,16.4007,16.4132,116500.0
2011-03-07 15:05:00,26.26,26.29,26.25,26.29,144900.0,16.4132,16.4319,16.4069,16.4319,144900.0
2011-03-07 15:10:00,26.28,26.3,26.27,26.3,162600.0,16.4257,16.4382,16.4194,16.4382,162600.0
2011-03-07 15:15:00,26.3,26.3,26.27,26.29,242100.0,16.4382,16.4382,16.4194,16.4319,242100.0
2011-03-07 15:20:00,26.29,26.3,26.27,26.27,124600.0,16.4319,16.4382,16.4194,16.4194,124600.0
2011-03-07 15:25:00,26.27,26.31,26.26,26.3,141100.0,16.4194,16.4444,16.4132,16.4382,141100.0
2011-03-07 15:30:00,26.31,26.37,26.3,26.37,214100.0,16.4444,16.4819,16.4382,16.4819,214100.0
2011-03-07 15:35:00,26.37,26.38,26.36,26.38,156000.0,16.4819,16.4882,16.4757,16.4882,156000.0
2011-03-07 15:40:00,26.38,26.41,26.37,26.39,449500.0,16.4882,16.5069,16.4819,16.4944,449500.0
2011-03-07 15:45:00,26.39,26.4,26.34,26.39,425800.0,16.4944,16.5007,16.4632,16.4944,425800.0
2011-03-07 15:50:00,26.39,26.4,26.34,26.35,438200.0,16.4944,16.5007,16.4632,16.4694,438200.0
2011-03-07 15:55:00,26.35,26.36,26.31,26.32,717300.0,16.4694,16.4757,16.4444,16.4507,717300.0
2011-03-08 09:30:00,26.38,26.38,26.24,26.25,275000.0,16.4882,16.4882,16.4007,16.4069,275000.0
2011-03-08 09:35:00,26.24,26.28,26.23,26.25,77300.0,16.4007,16.4257,16.3944,16.4069,77300.0
2011-03-08 09:40:00,26.26,26.28,26.24,26.25,456900.0,16.4132,16.4257,16.4007,16.4069,456900.0
2011-03-08 09:45:00,26.25,26.26,26.24,26.26,290100.0,16.4069,16.4132,16.4007,16.4132,290100.0
2011-03-08 09:50:00,26.26,26.27,26.24,26.24,319200.0,16.4132,16.4194,16.4007,16.4007,319200.0
2011-03-08 09:55:00,26.25,26.3,26.24,26.26,393900.0,16.4069,16.4382,16.4007,16.4132,393900.0
2011-03-08 10:00:00,26.26,26.3,26.24,26.26,492700.0,16.4132,16.4382,16.4007,16.4132,492700.0
2011-03-08 10:05:00,26.26,26.32,26.25,26.31,546300.0,16.4132,16.4507,16.4069,16.4444,546300.0
2011-03-08 10:10:00,26.32,26.36,26.28,26.35,754300.0,16.4507,16.4757,16.4257,16.4694,754300.0
2011-03-08 10:15:00,26.34,26.4,26.33,26.34,130700.0,16.4632,16.5007,16.4569,16.4632,130700.0
2011-03-08 10:20:00,26.35,26.39,26.34,26.35,655800.0,16.4694,16.4944,16.4632,16.4694,655800.0
2011-03-08 10:25:00,26.35,26.36,26.33,26.35,185400.0,16.4694,16.4757,16.4569,16.4694,185400.0
2011-03-08 10:30:00,26.35,26.36,26.31,26.35,223100.0,16.4694,16.4757,16.4444,16.4694,223100.0
2011-03-08 10:35:00,26.35,26.36,26.34,26.36,124200.0,16.4694,16.4757,16.4632,16.4757,124200.0
2011-03-08 10:40:00,26.36,26.37,26.31,26.33,105400.0,16.4757,16.4819,16.4444,16.4569,105400.0
2011-03-08 10:45:00,26.32,26.32,26.29,26.3,154500.0,16.4507,16.4507,16.4319,16.4382,154500.0
2011-03-08 10:50:00,26.29,26.31,26.27,26.28,275800.0,16.4319,16.4444,16.4194,16.4257,275800.0
2011-03-08 10:55:00,26.28,26.3,26.27,26.3,223100.0,16.4257,16.4382,16.4194,16.4382,223100.0
2011-03-08 11:00:00,26.3,26.31,26.26,26.26,385800.0,16.4382,16.4444,16.4132,16.4132,385800.0
2011-03-08 11:05:00,26.26,26.27,26.23,26.24,245700.0,16.4132,16.4194,16.3944,16.4007,245700.0
2011-03-08 11:10:00,26.24,26.3,26.23,26.29,117100.0,16.4007,16.4382,16.3944,16.4319,117100.0
2011-03-08 11:15:00,26.29,26.33,26.29,26.32,172600.0,16.4319,16.4569,16.4319,16.4507,172600.0
2011-03-08 11:20:00,26.33,26.36,26.3,26.36,237800.0,16.4569,16.4757,16.4382,16.4757,237800.0
2011-03-08 11:25:00,26.35,26.37,26.32,26.37,87100.0,16.4694,16.4819,16.4507,16.4819,87100.0
2011-03-08 11:30:00,26.37,26.4,26.36,26.37,94400.0,16.4819,16.5007,16.4757,16.4819,94400.0
2011-03-08 11:35:00,26.37,26.39,26.35,26.36,103900.0,16.4819,16.4944,16.4694,16.4757,103900.0
2011-03-08 11:40:00,26.36,26.38,26.35,26.37,78800.0,16.4757,16.4882,16.4694,16.4819,78800.0
2011-03-08 11:45:00,26.36,26.43,26.36,26.43,306200.0,16.4757,16.5194,16.4757,16.5194,306200.0
2011-03-08 11:50:00,26.43,26.43,26.41,26.42,34800.0,16.5194,16.5194,16.5069,16.5132,34800.0
2011-03-08 11:55:00,26.42,26.46,26.39,26.45,119800.0,16.5132,16.5382,16.4944,16.5319,119800.0
2011-03-08 12:00:00,26.45,26.48,26.45,26.48,109800.0,16.5319,16.5507,16.5319,16.5507,109800.0
2011-03-08 12:05:00,26.48,26.48,26.45,26.45,68100.0,16.5507,16.5507,16.5319,16.5319,68100.0
2011-03-08 12:10:00,26.45,26.47,26.45,26.46,45000.0,16.5319,16.5444,16.5319,16.5382,45000.0
2011-03-08 12:15:00,26.46,26.47,26.45,26.46,53600.0,16.5382,16.5444,16.5319,16.5382,53600.0
2011-03-08 12:20:00,26.46,26.48,26.45,26.47,47300.0,16.5382,16.5507,16.5319,16.5444,47300.0
2011-03-08 12:25:00,26.46,26.48,26.46,26.48,46600.0,16.5382,16.5507,16.5382,16.5507,46600.0
2011-03-08 12:30:00,26.47,26.49,26.47,26.47,55900.0,16.5444,16.5569,16.5444,16.5444,55900.0
2011-03-08 12:35:00,26.48,26.48,26.46,26.47,36500.0,16.5507,16.5507,16.5382,16.5444,36500.0
2011-03-08 12:40:00,26.47,26.48,26.46,26.48,26300.0,16.5444,16.5507,16.5382,16.5507,26300.0
2011-03-08 12:45:00,26.47,26.5,26.47,26.49,126000.0,16.5444,16.5632,16.5444,16.5569,126000.0
2011-03-08 12:50:00,26.48,26.5,26.48,26.5,56100.0,16.5507,16.5632,16.5507,16.5632,56100.0
2011-03-08 12:55:00,26.5,26.5,26.48,26.5,98100.0,16.5632,16.5632,16.5507,16.5632,98100.0
2011-03-08 13:00:00,26.5,26.5,26.48,26.5,41100.0,16.5632,16.5632,16.5507,16.5632,41100.0
2011-03-08 13:05:00,26.49,26.5,26.49,26.49,35600.0,16.5569,16.5632,16.5569,16.5569,35600.0
2011-03-08 13:10:00,26.49,26.5,26.49,26.49,27600.0,16.5569,16.5632,16.5569,16.5569,27600.0
2011-03-08 13:15:00,26.5,26.5,26.46,26.46,370000.0,16.5632,16.5632,16.5382,16.5382,370000.0
2011-03-08 13:20:00,26.47,26.47,26.45,26.45,40100.0,16.5444,16.5444,16.5319,16.5319,40100.0
2011-03-08 13:25:00,26.46,26.46,26.43,26.43,26100.0,16.5382,16.5382,16.5194,16.5194,26100.0
2011-03-08 13:30:00,26.44,26.45,26.41,26.44,56200.0,16.5257,16.5319,16.5069,16.5257,56200.0
2011-03-08 13:35:00,26.45,26.47,26.44,26.46,80600.0,16.5319,16.5444,16.5257,16.5382,80600.0
2011-03-08 13:40:00,26.46,26.47,26.45,26.45,12200.0,16.5382,16.5444,16.5319,16.5319,12200.0
2011-03-08 13:45:00,26.46,26.47,26.45,26.47,41500.0,16.5382,16.5444,16.5319,16.5444,41500.0
2011-03-08 13:50:00,26.47,26.48,26.46,26.46,45100.0,16.5444,16.5507,16.5382,16.5382,45100.0
2011-03-08 13:55:00,26.46,26.47,26.44,26.45,32800.0,16.5382,16.5444,16.5257,16.5319,32800.0
2011-03-08 14:00:00,26.46,26.46,26.44,26.45,73000.0,16.5382,16.5382,16.5257,16.5319,73000.0
2011-03-08 14:05:00,26.45,26.47,26.44,26.45,86600.0,16.5319,16.5444,16.5257,16.5319,86600.0
2011-03-08 14:10:00,26.46,26.46,26.44,26.44,64000.0,16.5382,16.5382,16.5257,16.5257,64000.0
2011-03-08 14:15:00,26.44,26.49,26.43,26.49,92100.0,16.5257,16.5569,16.5194,16.5569,92100.0
2011-03-08 14:20:00,26.49,26.5,26.47,26.48,59700.0,16.5569,16.5632,16.5444,16.5507,59700.0
2011-03-08 14:25:00,26.48,26.49,26.46,26.48,117200.0,16.5507,16.5569,16.5382,16.5507,117200.0
2011-03-08 14:30:00,26.47,26.48,26.45,26.45,39500.0,16.5444,16.5507,16.5319,16.5319,39500.0
2011-03-08 14:35:00,26.45,26.49,26.45,26.47,50200.0,16.5319,16.5569,16.5319,16.5444,50200.0
2011-03-08 14:40:00,26.47,26.49,26.45,26.48,50600.0,16.5444,16.5569,16.5319,16.5507,50600.0
2011-03-08 14:45:00,26.48,26.5,26.47,26.5,79300.0,16.5507,16.5632,16.5444,16.5632,79300.0
2011-03-08 14:50:00,26.5,26.52,26.48,26.52,123700.0,16.5632,16.5757,16.5507,16.5757,123700.0
2011-03-08 14:55:00,26.51,26.52,26.5,26.51,63200.0,16.5694,16.5757,16.5632,16.5694,63200.0
2011-03-08 15:00:00,26.5,26.52,26.5,26.5,68300.0,16.5632,16.5757,16.5632,16.5632,68300.0
2011-03-08 15:05:00,26.5,26.52,26.5,26.51,76900.0,16.5632,16.5757,16.5632,16.5694,76900.0
2011-03-08 15:10:00,26.52,26.52,26.49,26.51,118400.0,16.5757,16.5757,16.5569,16.5694,118400.0
2011-03-08 15:15:00,26.5,26.53,26.5,26.51,109700.0,16.5632,16.5819,16.5632,16.5694,109700.0
2011-03-08 15:20:00,26.51,26.52,26.5,26.5,64200.0,16.5694,16.5757,16.5632,16.5632,64200.0
2011-03-08 15:25:00,26.51,26.51,26.48,26.49,265600.0,16.5694,16.5694,16.5507,16.5569,265600.0
2011-03-08 15:30:00,26.49,26.52,26.48,26.52,180900.0,16.5569,16.5757,16.5507,16.5757,180900.0
2011-03-08 15:35:00,26.52,26.52,26.5,26.51,172000.0,16.5757,16.5757,16.5632,16.5694,172000.0
2011-03-08 15:40:00,26.51,26.53,26.51,26.52,298500.0,16.5694,16.5819,16.5694,16.5757,298500.0
2011-03-08 15:45:00,26.52,26.52,26.47,26.48,189700.0,16.5757,16.5757,16.5444,16.5507,189700.0
2011-03-08 15:50:00,26.48,26.48,26.45,26.46,240500.0,16.5507,16.5507,16.5319,16.5382,240500.0
2011-03-08 15:55:00,26.46,26.47,26.43,26.45,518100.0,16.5382,16.5444,16.5194,16.5319,518100.0
2011-03-09 09:30:00,26.35,26.45,26.32,26.35,264500.0,16.4694,16.5319,16.4507,16.4694,264500.0
2011-03-09 09:35:00,26.35,26.38,26.34,26.36,71700.0,16.4694,16.4882,16.4632,16.4757,71700.0
2011-03-09 09:40:00,26.36,26.38,26.34,26.36,110100.0,16.4757,16.4882,16.4632,16.4757,110100.0
2011-03-09 09:45:00,26.35,26.45,26.34,26.43,261300.0,16.4694,16.5319,16.4632,16.5194,261300.0
2011-03-09 09:50:00,26.43,26.45,26.38,26.38,114900.0,16.5194,16.5319,16.4882,16.4882,114900.0
2011-03-09 09:55:00,26.38,26.41,26.35,26.36,498000.0,16.4882,16.5069,16.4694,16.4757,498000.0
2011-03-09 10:00:00,26.37,26.38,26.33,26.36,207900.0,16.4819,16.4882,16.4569,16.4757,207900.0
2011-03-09 10:05:00,26.36,26.39,26.35,26.38,39600.0,16.4757,16.4944,16.4694,16.4882,39600.0
2011-03-09 10:10:00,26.37,26.4,26.36,26.37,67000.0,16.4819,16.5007,16.4757,16.4819,67000.0
2011-03-09 10:15:00,26.37,26.38,26.36,26.38,64800.0,16.4819,16.4882,16.4757,16.4882,64800.0
2011-03-09 10:20:00,26.37,26.39,26.35,26.39,142800.0,16.4819,16.4944,16.4694,16.4944,142800.0
2011-03-09 10:25:00,26.39,26.41,26.38,26.39,45500.0,16.4944,16.5069,16.4882,16.4944,45500.0
2011-03-09 10:30:00,26.38,26.39,26.37,26.39,73400.0,16.4882,16.4944,16.4819,16.4944,73400.0
2011-03-09 10:35:00,26.39,26.4,26.37,26.37,39700.0,16.4944,16.5007,16.4819,16.4819,39700.0
2011-03-09 10:40:00,26.37,26.38,26.34,26.34,84300.0,16.4819,16.4882,16.4632,16.4632,84300.0
2011-03-09 10:45:00,26.34,26.37,26.34,26.35,93400.0,16.4632,16.4819,16.4632,16.4694,93400.0
2011-03-09 10:50:00,26.35,26.38,26.33,26.34,223900.0,16.4694,16.4882,16.4569,16.4632,223900.0
2011-03-09 10:55:00,26.35,26.36,26.31,26.35,127100.0,16.4694,16.4757,16.4444,16.4694,127100.0
2011-03-09 11:00:00,26.34,26.34,26.29,26.31,270300.0,16.4632,16.4632,16.4319,16.4444,270300.0
2011-03-09 11:05:00,26.3,26.31,26.28,26.28,199600.0,16.4382,16.4444,16.4257,16.4257,199600.0
2011-03-09 11:10:00,26.28,26.29,26.27,26.27,63400.0,16.4257,16.4319,16.4194,16.4194,63400.0
2011-03-09 11:15:00,26.27,26.31,26.27,26.29,86100.0,16.4194,16.4444,16.4194,16.4319,86100.0
2011-03-09 11:20:00,26.29,26.31,26.27,26.27,60300.0,16.4319,16.4444,16.4194,16.4194,60300.0
2011-03-09 11:25:00,26.27,26.3,26.26,26.28,86500.0,16.4194,16.4382,16.4132,16.4257,86500.0
2011-03-09 11:30:00,26.28,26.29,26.25,26.28,147300.0,16.4257,16.4319,16.4069,16.4257,147300.0
2011-03-09 11:35:00,26.28,26.31,26.27,26.28,104500.0,16.4257,16.4444,16.4194,16.4257,104500.0
2011-03-09 11:40:00,26.28,26.28,26.26,26.28,120600.0,16.4257,16.4257,16.4132,16.4257,120600.0
2011-03-09 11:45:00,26.28,26.29,26.26,26.28,56700.0,16.4257,16.4319,16.4132,16.4257,56700.0
2011-03-09 11:50:00,26.28,26.29,26.25,26.25,176200.0,16.4257,16.4319,16.4069,16.4069,176200.0
2011-03-09 11:55:00,26.26,26.27,26.25,26.26,103300.0,16.4132,16.4194,16.4069,16.4132,103300.0
2011-03-09 12:00:00,26.26,26.33,26.26,26.31,105400.0,16.4132,16.4569,16.4132,16.4444,105400.0
2011-03-09 12:05:00,26.31,26.32,26.3,26.32,16600.0,16.4444,16.4507,16.4382,16.4507,16600.0
2011-03-09 12:10:00,26.32,26.32,26.3,26.31,65400.0,16.4507,16.4507,16.4382,16.4444,65400.0
2011-03-09 12:15:00,26.31,26.33,26.31,26.33,25000.0,16.4444,16.4569,16.4444,16.4569,25000.0
2011-03-09 12:20:00,26.32,26.36,26.32,26.35,72200.0,16.4507,16.4757,16.4507,16.4694,72200.0
2011-03-09 12:25:00,26.35,26.35,26.3,26.3,75000.0,16.4694,16.4694,16.4382,16.4382,75000.0
2011-03-09 12:30:00,26.31,26.31,26.29,26.29,26600.0,16.4444,16.4444,16.4319,16.4319,26600.0
2011-03-09 12:35:00,26.3,26.33,26.29,26.33,47600.0,16.4382,16.4569,16.4319,16.4569,47600.0
2011-03-09 12:40:00,26.32,26.32,26.28,26.28,30800.0,16.4507,16.4507,16.4257,16.4257,30800.0
2011-03-09 12:45:00,26.28,26.35,26.27,26.33,229200.0,16.4257,16.4694,16.4194,16.4569,229200.0
2011-03-09 12:50:00,26.33,26.35,26.29,26.32,80000.0,16.4569,16.4694,16.4319,16.4507,80000.0
2011-03-09 12:55:00,26.33,26.33,26.32,26.33,41700.0,16.4569,16.4569,16.4507,16.4569,41700.0
2011-03-09 13:00:00,26.33,26.33,26.3,26.32,61200.0,16.4569,16.4569,16.4382,16.4507,61200.0
2011-03-09 13:05:00,26.31,26.32,26.29,26.32,30400.0,16.4444,16.4507,16.4319,16.4507,30400.0
2011-03-09 13:10:00,26.31,26.33,26.31,26.33,20700.0,16.4444,16.4569,16.4444,16.4569,20700.0
2011-03-09 13:15:00,26.33,26.33,26.32,26.32,15600.0,16.4569,16.4569,16.4507,16.4507,15600.0
2011-03-09 13:20:00,26.32,26.33,26.31,26.33,60800.0,16.4507,16.4569,16.4444,16.4569,60800.0
2011-03-09 13:25:00,26.33,26.34,26.32,26.33,66200.0,16.4569,16.4632,16.4507,16.4569,66200.0
2011-03-09 13:30:00,26.32,26.33,26.32,26.32,12400.0,16.4507,16.4569,16.4507,16.4507,12400.0
2011-03-09 13:35:00,26.33,26.33,26.31,26.32,128800.0,16.4569,16.4569,16.4444,16.4507,128800.0
2011-03-09 13:40:00,26.33,26.34,26.31,26.32,90400.0,16.4569,16.4632,16.4444,16.4507,90400.0
2011-03-09 13:45:00,26.32,26.33,26.31,26.33,90600.0,16.4507,16.4569,16.4444,16.4569,90600.0
2011-03-09 13:50:00,26.33,26.33,26.31,26.32,81100.0,16.4569,16.4569,16.4444,16.4507,81100.0
2011-03-09 13:55:00,26.31,26.34,26.31,26.34,35000.0,16.4444,16.4632,16.4444,16.4632,35000.0
2011-03-09 14:00:00,26.33,26.35,26.32,26.34,53000.0,16.4569,16.4694,16.4507,16.4632,53000.0
2011-03-09 14:05:00,26.35,26.35,26.33,26.33,28700.0,16.4694,16.4694,16.4569,16.4569,28700.0
2011-03-09 14:10:00,26.34,26.34,26.33,26.33,21000.0,16.4632,16.4632,16.4569,16.4569,21000.0
2011-03-09 14:15:00,26.33,26.35,26.32,26.34,59700.0,16.4569,16.4694,16.4507,16.4632,59700.0
2011-03-09 14:20:00,26.33,26.33,26.3,26.31,120800.0,16.4569,16.4569,16.4382,16.4444,120800.0
2011-03-09 14:25:00,26.31,26.31,26.3,26.3,25700.0,16.4444,16.4444,16.4382,16.4382,25700.0
2011-03-09 14:30:00,26.31,26.31,26.3,26.3,35900.0,16.4444,16.4444,16.4382,16.4382,35900.0
2011-03-09 14:35:00,26.31,26.31,26.28,26.3,73700.0,16.4444,16.4444,16.4257,16.4382,73700.0
2011-03-09 14:40:00,26.29,26.31,26.29,26.3,48100.0,16.4319,16.4444,16.4319,16.4382,48100.0
2011-03-09 14:45:00,26.31,26.32,26.28,26.3,108000.0,16.4444,16.4507,16.4257,16.4382,108000.0
2011-03-09 14:50:00,26.3,26.33,26.3,26.32,52800.0,16.4382,16.4569,16.4382,16.4507,52800.0
2011-03-09 14:55:00,26.32,26.33,26.31,26.31,118700.0,16.4507,16.4569,16.4444,16.4444,118700.0
2011-03-09 15:00:00,26.32,26.35,26.31,26.34,125700.0,16.4507,16.4694,16.4444,16.4632,125700.0
2011-03-09 15:05:00,26.35,26.35,26.33,26.35,46800.0,16.4694,16.4694,16.4569,16.4694,46800.0
2011-03-09 15:10:00,26.35,26.37,26.33,26.35,84200.0,16.4694,16.4819,16.4569,16.4694,84200.0
2011-03-09 15:15:00,26.35,26.37,26.35,26.35,48100.0,16.4694,16.4819,16.4694,16.4694,48100.0
2011-03-09 15:20:00,26.36,26.38,26.35,26.37,87800.0,16.4757,16.4882,16.4694,16.4819,87800.0
2011-03-09 15:25:00,26.37,26.37,26.33,26.33,83600.0,16.4819,16.4819,16.4569,16.4569,83600.0
2011-03-09 15:30:00,26.34,26.34,26.33,26.33,69900.0,16.4632,16.4632,16.4569,16.4569,69900.0
2011-03-09 15:35:00,26.33,26.34,26.31,26.32,141000.0,16.4569,16.4632,16.4444,16.4507,141000.0
2011-03-09 15:40:00,26.31,26.34,26.31,26.32,127900.0,16.4444,16.4632,16.4444,16.4507,127900.0
2011-03-09 15:45:00,26.33,26.35,26.32,26.34,105300.0,16.4569,16.4694,16.4507,16.4632,105300.0
2011-03-09 15:50:00,26.35,26.36,26.34,26.35,105800.0,16.4694,16.4757,16.4632,16.4694,105800.0
2011-03-09 15:55:00,26.35,26.37,26.33,26.37,412000.0,16.4694,16.4819,16.4569,16.4819,412000.0
2011-03-10 09:30:00,26.24,26.32,26.22,26.23,212900.0,16.4007,16.4507,16.3882,16.3944,212900.0
2011-03-10 09:35:00,26.24,26.26,26.16,26.18,191500.0,16.4007,16.4132,16.3507,16.3632,191500.0
2011-03-10 09:40:00,26.18,26.19,26.15,26.15,98200.0,16.3632,16.3694,16.3444,16.3444,98200.0
2011-03-10 09:45:00,26.15,26.27,26.13,26.21,159300.0,16.3444,16.4194,16.3319,16.3819,159300.0
2011-03-10 09:50:00,26.21,26.25,26.2,26.24,114100.0,16.3819,16.4069,16.3757,16.4007,114100.0
2011-03-10 09:55:00,26.23,26.24,26.19,26.21,79100.0,16.3944,16.4007,16.3694,16.3819,79100.0
2011-03-10 10:00:00,26.21,26.23,26.19,26.21,65700.0,16.3819,16.3944,16.3694,16.3819,65700.0
2011-03-10 10:05:00,26.2,26.21,26.16,26.21,95500.0,16.3757,16.3819,16.3507,16.3819,95500.0
2011-03-10 10:10:00,26.21,26.25,26.2,26.25,71900.0,16.3819,16.4069,16.3757,16.4069,71900.0
2011-03-10 10:15:00,26.24,26.25,26.24,26.25,50800.0,16.4007,16.4069,16.4007,16.4069,50800.0
2011-03-10 10:20:00,26.25,26.28,26.24,26.26,138500.0,16.4069,16.4257,16.4007,16.4132,138500.0
2011-03-10 10:25:00,26.25,26.29,26.24,26.29,189300.0,16.4069,16.4319,16.4007,16.4319,189300.0
2011-03-10 10:30:00,26.29,26.29,26.25,26.28,164800.0,16.4319,16.4319,16.4069,16.4257,164800.0
2011-03-10 10:35:00,26.28,26.29,26.26,26.29,204400.0,16.4257,16.4319,16.4132,16.4319,204400.0
2011-03-10 10:40:00,26.28,26.38,26.28,26.37,115300.0,16.4257,16.4882,16.4257,16.4819,115300.0
2011-03-10 10:45:00,26.37,26.38,26.34,26.35,123600.0,16.4819,16.4882,16.4632,16.4694,123600.0
2011-03-10 10:50:00,26.35,26.37,26.34,26.37,118400.0,16.4694,16.4819,16.4632,16.4819,118400.0
2011-03-10 10:55:00,26.37,26.37,26.31,26.31,227800.0,16.4819,16.4819,16.4444,16.4444,227800.0
2011-03-10 11:00:00,26.3,26.32,26.28,26.32,80500.0,16.4382,16.4507,16.4257,16.4507,80500.0
2011-03-10 11:05:00,26.32,26.35,26.31,26.33,140600.0,16.4507,16.4694,16.4444,16.4569,140600.0
2011-03-10 11:10:00,26.32,26.33,26.28,26.31,110700.0,16.4507,16.4569,16.4257,16.4444,110700.0
2011-03-10 11:15:00,26.3,26.35,26.3,26.35,50600.0,16.4382,16.4694,16.4382,16.4694,50600.0
2011-03-10 11:20:00,26.34,26.35,26.33,26.34,101500.0,16.4632,16.4694,16.4569,16.4632,101500.0
2011-03-10 11:25:00,26.34,26.35,26.34,26.34,19700.0,16.4632,16.4694,16.4632,16.4632,19700.0
2011-03-10 11:30:00,26.34,26.36,26.33,26.35,133500.0,16.4632,16.4757,16.4569,16.4694,133500.0
2011-03-10 11:35:00,26.34,26.38,26.34,26.36,88700.0,16.4632,16.4882,16.4632,16.4757,88700.0
2011-03-10 11:40:00,26.36,26.37,26.34,26.36,174900.0,16.4757,16.4819,16.4632,16.4757,174900.0
2011-03-10 11:45:00,26.36,26.37,26.34,26.35,93200.0,16.4757,16.4819,16.4632,16.4694,93200.0
2011-03-10 11:50:00,26.35,26.38,26.35,26.38,37000.0,16.4694,16.4882,16.4694,16.4882,37000.0
2011-03-10 11:55:00,26.38,26.39,26.35,26.36,50500.0,16.4882,16.4944,16.4694,16.4757,50500.0
2011-03-10 12:00:00,26.36,26.38,26.35,26.35,43300.0,16.4757,16.4882,16.4694,16.4694,43300.0
2011-03-10 12:05:00,26.36,26.36,26.34,26.35,159300.0,16.4757,16.4757,16.4632,16.4694,159300.0
2011-03-10 12:10:00,26.36,26.38,26.35,26.35,103600.0,16.4757,16.4882,16.4694,16.4694,103600.0
2011-03-10 12:15:00,26.36,26.37,26.34,26.36,91700.0,16.4757,16.4819,16.4632,16.4757,91700.0
2011-03-10 12:20:00,26.36,26.36,26.35,26.35,19700.0,16.4757,16.4757,16.4694,16.4694,19700.0
2011-03-10 12:25:00,26.35,26.36,26.31,26.33,128800.0,16.4694,16.4757,16.4444,16.4569,128800.0
2011-03-10 12:30:00,26.33,26.33,26.3,26.3,26800.0,16.4569,16.4569,16.4382,16.4382,26800.0
2011-03-10 12:35:00,26.3,26.32,26.29,26.31,114200.0,16.4382,16.4507,16.4319,16.4444,114200.0
2011-03-10 12:40:00,26.31,26.31,26.29,26.31,113500.0,16.4444,16.4444,16.4319,16.4444,113500.0
2011-03-10 12:45:00,26.3,26.31,26.3,26.3,18200.0,16.4382,16.4444,16.4382,16.4382,18200.0
2011-03-10 12:50:00,26.3,26.35,26.3,26.34,62300.0,16.4382,16.4694,16.4382,16.4632,62300.0
2011-03-10 12:55:00,26.34,26.35,26.31,26.33,83600.0,16.4632,16.4694,16.4444,16.4569,83600.0
2011-03-10 13:00:00,26.34,26.36,26.33,26.34,59300.0,16.4632,16.4757,16.4569,16.4632,59300.0
2011-03-10 13:05:00,26.34,26.34,26.32,26.32,25700.0,16.4632,16.4632,16.4507,16.4507,25700.0
2011-03-10 13:10:00,26.32,26.34,26.32,26.33,43500.0,16.4507,16.4632,16.4507,16.4569,43500.0
2011-03-10 13:15:00,26.33,26.33,26.32,26.32,29300.0,16.4569,16.4569,16.4507,16.4507,29300.0
2011-03-10 13:20:00,26.32,26.33,26.3,26.3,277800.0,16.4507,16.4569,16.4382,16.4382,277800.0
2011-03-10 13:25:00,26.3,26.31,26.25,26.25,119100.0,16.4382,16.4444,16.4069,16.4069,119100.0
2011-03-10 13:30:00,26.25,26.28,26.23,26.25,274400.0,16.4069,16.4257,16.3944,16.4069,274400.0
2011-03-10 13:35:00,26.24,26.28,26.24,26.26,244100.0,16.4007,16.4257,16.4007,16.4132,244100.0
2011-03-10 13:40:00,26.26,26.28,26.23,26.27,255600.0,16.4132,16.4257,16.3944,16.4194,255600.0
2011-03-10 13:45:00,26.27,26.29,26.26,26.28,59600.0,16.4194,16.4319,16.4132,16.4257,59600.0
2011-03-10 13:50:00,26.27,26.28,26.26,26.28,99500.0,16.4194,16.4257,16.4132,16.4257,99500.0
2011-03-10 13:55:00,26.27,26.29,26.27,26.28,41400.0,16.4194,16.4319,16.4194,16.4257,41400.0
2011-03-10 14:00:00,26.27,26.3,26.26,26.3,105500.0,16.4194,16.4382,16.4132,16.4382,105500.0
2011-03-10 14:05:00,26.29,26.31,26.27,26.3,78400.0,16.4319,16.4444,16.4194,16.4382,78400.0
2011-03-10 14:10:00,26.3,26.31,26.29,26.3,104200.0,16.4382,16.4444,16.4319,16.4382,104200.0
2011-03-10 14:15:00,26.3,26.32,26.29,26.32,144500.0,16.4382,16.4507,16.4319,16.4507,144500.0
2011-03-10 14:20:00,26.32,26.33,26.3,26.3,100000.0,16.4507,16.4569,16.4382,16.4382,100000.0
2011-03-10 14:25:00,26.3,26.32,26.29,26.3,27700.0,16.4382,16.4507,16.4319,16.4382,27700.0
2011-03-10 14:30:00,26.3,26.32,26.29,26.31,63600.0,16.4382,16.4507,16.4319,16.4444,63600.0
2011-03-10 14:35:00,26.3,26.34,26.3,26.3,111800.0,16.4382,16.4632,16.4382,16.4382,111800.0
2011-03-10 14:40:00,26.31,26.33,26.3,26.31,106500.0,16.4444,16.4569,16.4382,16.4444,106500.0
2011-03-10 14:45:00,26.3,26.32,26.3,26.3,68800.0,16.4382,16.4507,16.4382,16.4382,68800.0
2011-03-10 14:50:00,26.3,26.32,26.3,26.32,34800.0,16.4382,16.4507,16.4382,16.4507,34800.0
2011-03-10 14:55:00,26.31,26.33,26.31,26.33,34100.0,16.4444,16.4569,16.4444,16.4569,34100.0
2011-03-10 15:00:00,26.32,26.33,26.3,26.31,88500.0,16.4507,16.4569,16.4382,16.4444,88500.0
2011-03-10 15:05:00,26.31,26.31,26.3,26.3,28400.0,16.4444,16.4444,16.4382,16.4382,28400.0
2011-03-10 15:10:00,26.3,26.31,26.3,26.3,28400.0,16.4382,16.4444,16.4382,16.4382,28400.0
2011-03-10 15:15:00,26.31,26.31,26.29,26.3,148600.0,16.4444,16.4444,16.4319,16.4382,148600.0
2011-03-10 15:20:00,26.3,26.31,26.3,26.3,56500.0,16.4382,16.4444,16.4382,16.4382,56500.0
2011-03-10 15:25:00,26.3,26.31,26.29,26.3,95300.0,16.4382,16.4444,16.4319,16.4382,95300.0
2011-03-10 15:30:00,26.29,26.3,26.25,26.27,129900.0,16.4319,16.4382,16.4069,16.4194,129900.0
2011-03-10 15:35:00,26.28,26.29,26.26,26.28,86400.0,16.4257,16.4319,16.4132,16.4257,86400.0
2011-03-10 15:40:00,26.28,26.33,26.27,26.3,147000.0,16.4257,16.4569,16.4194,16.4382,147000.0
2011-03-10 15:45:00,26.3,26.3,26.26,26.27,315300.0,16.4382,16.4382,16.4132,16.4194,315300.0
2011-03-10 15:50:00,26.26,26.27,26.25,26.25,107800.0,16.4132,16.4194,16.4069,16.4069,107800.0
2011-03-10 15:55:00,26.25,26.29,26.24,26.29,613300.0,16.4069,16.4319,16.4007,16.4319,613300.0
2011-03-11 09:30:00,26.18,26.37,26.18,26.3,173900.0,16.3632,16.4819,16.3632,16.4382,173900.0
2011-03-11 09:35:00,26.3,26.3,26.22,26.24,64300.0,16.4382,16.4382,16.3882,16.4007,64300.0
2011-03-11 09:40:00,26.25,26.27,26.19,26.25,164900.0,16.4069,16.4194,16.3694,16.4069,164900.0
2011-03-11 09:45:00,26.26,26.3,26.2,26.22,162400.0,16.4132,16.4382,16.3757,16.3882,162400.0
2011-03-11 09:50:00,26.21,26.22,26.16,26.16,132600.0,16.3819,16.3882,16.3507,16.3507,132600.0
2011-03-11 09:55:00,26.15,26.19,26.13,26.19,169700.0,16.3444,16.3694,16.3319,16.3694,169700.0
2011-03-11 10:00:00,26.19,26.21,26.18,26.2,145600.0,16.3694,16.3819,16.3632,16.3757,145600.0
2011-03-11 10:05:00,26.2,26.23,26.18,26.21,144500.0,16.3757,16.3944,16.3632,16.3819,144500.0
2011-03-11 10:10:00,26.21,26.23,26.2,26.22,79500.0,16.3819,16.3944,16.3757,16.3882,79500.0
2011-03-11 10:15:00,26.23,26.29,26.23,26.27,98200.0,16.3944,16.4319,16.3944,16.4194,98200.0
2011-03-11 10:20:00,26.26,26.28,26.24,26.26,291800.0,16.4132,16.4257,16.4007,16.4132,291800.0
2011-03-11 10:25:00,26.26,26.28,26.24,26.24,205000.0,16.4132,16.4257,16.4007,16.4007,205000.0
2011-03-11 10:30:00,26.24,26.26,26.18,26.18,112900.0,16.4007,16.4132,16.3632,16.3632,112900.0
2011-03-11 10:35:00,26.18,26.23,26.18,26.23,105300.0,16.3632,16.3944,16.3632,16.3944,105300.0
2011-03-11 10:40:00,26.23,26.23,26.21,26.21,45800.0,16.3944,16.3944,16.3819,16.3819,45800.0
2011-03-11 10:45:00,26.2,26.21,26.19,26.2,73200.0,16.3757,16.3819,16.3694,16.3757,73200.0
2011-03-11 10:50:00,26.2,26.21,26.19,26.2,49200.0,16.3757,16.3819,16.3694,16.3757,49200.0
2011-03-11 10:55:00,26.19,26.21,26.18,26.21,98300.0,16.3694,16.3819,16.3632,16.3819,98300.0
2011-03-11 11:00:00,26.21,26.22,26.19,26.21,82700.0,16.3819,16.3882,16.3694,16.3819,82700.0
2011-03-11 11:05:00,26.21,26.22,26.19,26.21,48100.0,16.3819,16.3882,16.3694,16.3819,48100.0
2011-03-11 11:10:00,26.2,26.21,26.2,26.21,28300.0,16.3757,16.3819,16.3757,16.3819,28300.0
2011-03-11 11:15:00,26.21,26.21,26.19,26.19,73300.0,16.3819,16.3819,16.3694,16.3694,73300.0
2011-03-11 11:20:00,26.2,26.22,26.19,26.22,52600.0,16.3757,16.3882,16.3694,16.3882,52600.0
2011-03-11 11:25:00,26.22,26.22,26.19,26.2,64800.0,16.3882,16.3882,16.3694,16.3757,64800.0
2011-03-11 11:30:00,26.19,26.21,26.18,26.19,96300.0,16.3694,16.3819,16.3632,16.3694,96300.0
2011-03-11 11:35:00,26.19,26.23,26.19,26.2,135500.0,16.3694,16.3944,16.3694,16.3757,135500.0
2011-03-11 11:40:00,26.2,26.21,26.19,26.2,93300.0,16.3757,16.3819,16.3694,16.3757,93300.0
2011-03-11 11:45:00,26.21,26.22,26.19,26.21,111100.0,16.3819,16.3882,16.3694,16.3819,111100.0
2011-03-11 11:50:00,26.21,26.22,26.2,26.22,23600.0,16.3819,16.3882,16.3757,16.3882,23600.0
2011-03-11 11:55:00,26.22,26.24,26.21,26.22,47900.0,16.3882,16.4007,16.3819,16.3882,47900.0
2011-03-11 12:00:00,26.22,26.24,26.22,26.23,24500.0,16.3882,16.4007,16.3882,16.3944,24500.0
2011-03-11 12:05:00,26.23,26.24,26.22,26.23,41000.0,16.3944,16.4007,16.3882,16.3944,41000.0
2011-03-11 12:10:00,26.23,26.24,26.23,26.23,22100.0,16.3944,16.4007,16.3944,16.3944,22100.0
2011-03-11 12:15:00,26.24,26.24,26.23,26.23,19600.0,16.4007,16.4007,16.3944,16.3944,19600.0
2011-03-11 12:20:00,26.23,26.25,26.23,26.25,73700.0,16.3944,16.4069,16.3944,16.4069,73700.0
2011-03-11 12:25:00,26.25,26.25,26.24,26.25,80100.0,16.4069,16.4069,16.4007,16.4069,80100.0
2011-03-11 12:30:00,26.24,26.25,26.21,26.23,129600.0,16.4007,16.4069,16.3819,16.3944,129600.0
2011-03-11 12:35:00,26.22,26.25,26.22,26.24,56300.0,16.3882,16.4069,16.3882,16.4007,56300.0
2011-03-11 12:40:00,26.24,26.25,26.23,26.25,34600.0,16.4007,16.4069,16.3944,16.4069,34600.0
2011-03-11 12:45:00,26.25,26.28,26.24,26.28,27000.0,16.4069,16.4257,16.4007,16.4257,27000.0
2011-03-11 12:50:00,26.28,26.29,26.27,26.29,17200.0,16.4257,16.4319,16.4194,16.4319,17200.0
2011-03-11 12:55:00,26.29,26.3,26.27,26.3,83500.0,16.4319,16.4382,16.4194,16.4382,83500.0
2011-03-11 13:00:00,26.3,26.3,26.27,26.3,34000.0,16.4382,16.4382,16.4194,16.4382,34000.0
2011-03-11 13:05:00,26.3,26.3,26.27,26.29,29800.0,16.4382,16.4382,16.4194,16.4319,29800.0
2011-03-11 13:10:00,26.28,26.29,26.27,26.28,179500.0,16.4257,16.4319,16.4194,16.4257,179500.0
2011-03-11 13:15:00,26.28,26.3,26.28,26.3,46100.0,16.4257,16.4382,16.4257,16.4382,46100.0
2011-03-11 13:20:00,26.29,26.3,26.28,26.29,43400.0,16.4319,16.4382,16.4257,16.4319,43400.0
2011-03-11 13:25:00,26.28,26.29,26.28,26.29,24000.0,16.4257,16.4319,16.4257,16.4319,24000.0
2011-03-11 13:30:00,26.28,26.3,26.27,26.3,103600.0,16.4257,16.4382,16.4194,16.4382,103600.0
2011-03-11 13:35:00,26.3,26.31,26.28,26.3,161900.0,16.4382,16.4444,16.4257,16.4382,161900.0
2011-03-11 13:40:00,26.3,26.3,26.28,26.28,31800.0,16.4382,16.4382,16.4257,16.4257,31800.0
2011-03-11 13:45:00,26.28,26.3,26.28,26.29,63500.0,16.4257,16.4382,16.4257,16.4319,63500.0
2011-03-11 13:50:00,26.28,26.3,26.27,26.29,151800.0,16.4257,16.4382,16.4194,16.4319,151800.0
2011-03-11 13:55:00,26.3,26.3,26.27,26.3,163100.0,16.4382,16.4382,16.4194,16.4382,163100.0
2011-03-11 14:00:00,26.3,26.3,26.29,26.3,10200.0,16.4382,16.4382,16.4319,16.4382,10200.0
2011-03-11 14:05:00,26.3,26.3,26.29,26.3,33600.0,16.4382,16.4382,16.4319,16.4382,33600.0
2011-03-11 14:10:00,26.3,26.3,26.29,26.3,31000.0,16.4382,16.4382,16.4319,16.4382,31000.0
2011-03-11 14:15:00,26.3,26.3,26.29,26.3,85700.0,16.4382,16.4382,16.4319,16.4382,85700.0
2011-03-11 14:20:00,26.31,26.34,26.3,26.33,67200.0,16.4444,16.4632,16.4382,16.4569,67200.0
2011-03-11 14:25:00,26.34,26.35,26.33,26.35,48700.0,16.4632,16.4694,16.4569,16.4694,48700.0
2011-03-11 14:30:00,26.35,26.38,26.34,26.37,73100.0,16.4694,16.4882,16.4632,16.4819,73100.0
2011-03-11 14:35:00,26.37,26.37,26.36,26.36,17900.0,16.4819,16.4819,16.4757,16.4757,17900.0
2011-03-11 14:40:00,26.37,26.4,26.36,26.4,67900.0,16.4819,16.5007,16.4757,16.5007,67900.0
2011-03-11 14:45:00,26.39,26.4,26.36,26.38,355200.0,16.4944,16.5007,16.4757,16.4882,355200.0
2011-03-11 14:50:00,26.38,26.39,26.37,26.39,133700.0,16.4882,16.4944,16.4819,16.4944,133700.0
2011-03-11 14:55:00,26.39,26.39,26.38,26.39,31700.0,16.4944,16.4944,16.4882,16.4944,31700.0
2011-03-11 15:00:00,26.38,26.42,26.38,26.4,128900.0,16.4882,16.5132,16.4882,16.5007,128900.0
2011-03-11 15:05:00,26.4,26.41,26.4,26.41,125300.0,16.5007,16.5069,16.5007,16.5069,125300.0
2011-03-11 15:10:00,26.41,26.41,26.4,26.41,71100.0,16.5069,16.5069,16.5007,16.5069,71100.0
2011-03-11 15:15:00,26.41,26.41,26.4,26.41,50900.0,16.5069,16.5069,16.5007,16.5069,50900.0
2011-03-11 15:20:00,26.41,26.41,26.4,26.41,73600.0,16.5069,16.5069,16.5007,16.5069,73600.0
2011-03-11 15:25:00,26.4,26.41,26.39,26.39,212800.0,16.5007,16.5069,16.4944,16.4944,212800.0
2011-03-11 15:30:00,26.39,26.43,26.37,26.38,352300.0,16.4944,16.5194,16.4819,16.4882,352300.0
2011-03-11 15:35:00,26.37,26.41,26.37,26.39,138400.0,16.4819,16.5069,16.4819,16.4944,138400.0
2011-03-11 15:40:00,26.39,26.41,26.38,26.4,220900.0,16.4944,16.5069,16.4882,16.5007,220900.0
2011-03-11 15:45:00,26.41,26.43,26.4,26.41,437600.0,16.5069,16.5194,16.5007,16.5069,437600.0
2011-03-11 15:50:00,26.41,26.42,26.4,26.42,356500.0,16.5069,16.5132,16.5007,16.5132,356500.0
2011-03-11 15:55:00,26.41,26.43,26.4,26.41,521600.0,16.5069,16.5194,16.5007,16.5069,521600.0
2011-03-14 09:30:00,26.13,26.3,26.13,26.28,177000.0,16.3319,16.4382,16.3319,16.4257,177000.0
2011-03-14 09:35:00,26.29,26.32,26.27,26.29,181300.0,16.4319,16.4507,16.4194,16.4319,181300.0
2011-03-14 09:40:00,26.28,26.32,26.27,26.28,137400.0,16.4257,16.4507,16.4194,16.4257,137400.0
2011-03-14 09:45:00,26.28,26.37,26.28,26.32,100400.0,16.4257,16.4819,16.4257,16.4507,100400.0
2011-03-14 09:50:00,26.33,26.35,26.3,26.32,81000.0,16.4569,16.4694,16.4382,16.4507,81000.0
2011-03-14 09:55:00,26.33,26.36,26.3,26.34,107200.0,16.4569,16.4757,16.4382,16.4632,107200.0
2011-03-14 10:00:00,26.33,26.35,26.29,26.29,107100.0,16.4569,16.4694,16.4319,16.4319,107100.0
2011-03-14 10:05:00,26.29,26.3,26.25,26.26,124700.0,16.4319,16.4382,16.4069,16.4132,124700.0
2011-03-14 10:10:00,26.25,26.3,26.23,26.3,129500.0,16.4069,16.4382,16.3944,16.4382,129500.0
2011-03-14 10:15:00,26.29,26.32,26.28,26.28,291400.0,16.4319,16.4507,16.4257,16.4257,291400.0
2011-03-14 10:20:00,26.27,26.29,26.21,26.21,169200.0,16.4194,16.4319,16.3819,16.3819,169200.0
2011-03-14 10:25:00,26.21,26.22,26.18,26.19,154600.0,16.3819,16.3882,16.3632,16.3694,154600.0
2011-03-14 10:30:00,26.19,26.23,26.14,26.14,213700.0,16.3694,16.3944,16.3382,16.3382,213700.0
2011-03-14 10:35:00,26.14,26.16,26.09,26.11,424400.0,16.3382,16.3507,16.3069,16.3194,424400.0
2011-03-14 10:40:00,26.1,26.12,26.09,26.11,91200.0,16.3131,16.3257,16.3069,16.3194,91200.0
2011-03-14 10:45:00,26.11,26.14,26.1,26.13,109500.0,16.3194,16.3382,16.3131,16.3319,109500.0
2011-03-14 10:50:00,26.14,26.14,26.08,26.08,98800.0,16.3382,16.3382,16.3006,16.3006,98800.0
2011-03-14 10:55:00,26.08,26.11,26.06,26.06,148400.0,16.3006,16.3194,16.2881,16.2881,148400.0
2011-03-14 11:00:00,26.07,26.07,26.04,26.05,109000.0,16.2944,16.2944,16.2756,16.2819,109000.0
2011-03-14 11:05:00,26.05,26.08,26.04,26.05,94800.0,16.2819,16.3006,16.2756,16.2819,94800.0
2011-03-14 11:10:00,26.05,26.07,26.02,26.05,132600.0,16.2819,16.2944,16.2631,16.2819,132600.0
2011-03-14 11:15:00,26.04,26.1,26.04,26.07,155800.0,16.2756,16.3131,16.2756,16.2944,155800.0
2011-03-14 11:20:00,26.08,26.11,26.04,26.11,176300.0,16.3006,16.3194,16.2756,16.3194,176300.0
2011-03-14 11:25:00,26.11,26.13,26.08,26.08,75600.0,16.3194,16.3319,16.3006,16.3006,75600.0
2011-03-14 11:30:00,26.08,26.09,26.05,26.06,79900.0,16.3006,16.3069,16.2819,16.2881,79900.0
2011-03-14 11:35:00,26.06,26.07,26.03,26.07,45500.0,16.2881,16.2944,16.2694,16.2944,45500.0
2011-03-14 11:40:00,26.07,26.12,26.06,26.11,1181300.0,16.2944,16.3257,16.2881,16.3194,1181300.0
2011-03-14 11:45:00,26.11,26.11,26.1,26.11,93900.0,16.3194,16.3194,16.3131,16.3194,93900.0
2011-03-14 11:50:00,26.11,26.11,26.1,26.1,94500.0,16.3194,16.3194,16.3131,16.3131,94500.0
2011-03-14 11:55:00,26.11,26.12,26.08,26.08,112500.0,16.3194,16.3257,16.3006,16.3006,112500.0
2011-03-14 12:00:00,26.09,26.13,26.08,26.1,196800.0,16.3069,16.3319,16.3006,16.3131,196800.0
2011-03-14 12:05:00,26.1,26.11,26.09,26.1,40200.0,16.3131,16.3194,16.3069,16.3131,40200.0
2011-03-14 12:10:00,26.11,26.13,26.09,26.1,65100.0,16.3194,16.3319,16.3069,16.3131,65100.0
2011-03-14 12:15:00,26.1,26.11,26.09,26.11,58600.0,16.3131,16.3194,16.3069,16.3194,58600.0
2011-03-14 12:20:00,26.11,26.11,26.1,26.11,21600.0,16.3194,16.3194,16.3131,16.3194,21600.0
2011-03-14 12:25:00,26.11,26.11,26.09,26.1,53000.0,16.3194,16.3194,16.3069,16.3131,53000.0
2011-03-14 12:30:00,26.1,26.1,26.09,26.1,37600.0,16.3131,16.3131,16.3069,16.3131,37600.0
2011-03-14 12:35:00,26.1,26.1,26.07,26.09,98500.0,16.3131,16.3131,16.2944,16.3069,98500.0
2011-03-14 12:40:00,26.08,26.09,26.07,26.09,66600.0,16.3006,16.3069,16.2944,16.3069,66600.0
2011-03-14 12:45:00,26.08,26.09,26.08,26.09,26000.0,16.3006,16.3069,16.3006,16.3069,26000.0
2011-03-14 12:50:00,26.09,26.1,26.07,26.1,137900.0,16.3069,16.3131,16.2944,16.3131,137900.0
2011-03-14 12:55:00,26.1,26.13,26.1,26.13,140900.0,16.3131,16.3319,16.3131,16.3319,140900.0
2011-03-14 13:00:00,26.12,26.14,26.1,26.1,45500.0,16.3257,16.3382,16.3131,16.3131,45500.0
2011-03-14 13:05:00,26.1,26.13,26.1,26.13,85300.0,16.3131,16.3319,16.3131,16.3319,85300.0
2011-03-14 13:10:00,26.12,26.14,26.12,26.14,54100.0,16.3257,16.3382,16.3257,16.3382,54100.0
2011-03-14 13:15:00,26.13,26.14,26.13,26.13,14600.0,16.3319,16.3382,16.3319,16.3319,14600.0
2011-03-14 13:20:00,26.14,26.14,26.11,26.12,37700.0,16.3382,16.3382,16.3194,16.3257,37700.0
2011-03-14 13:25:00,26.11,26.12,26.11,26.12,11800.0,16.3194,16.3257,16.3194,16.3257,11800.0
2011-03-14 13:30:00,26.12,26.12,26.11,26.11,77400.0,16.3257,16.3257,16.3194,16.3194,77400.0
2011-03-14 13:35:00,26.12,26.12,26.11,26.12,85000.0,16.3257,16.3257,16.3194,16.3257,85000.0
2011-03-14 13:40:00,26.11,26.13,26.11,26.13,52100.0,16.3194,16.3319,16.3194,16.3319,52100.0
2011-03-14 13:45:00,26.13,26.13,26.12,26.13,25600.0,16.3319,16.3319,16.3257,16.3319,25600.0
2011-03-14 13:50:00,26.13,26.14,26.12,26.13,56000.0,16.3319,16.3382,16.3257,16.3319,56000.0
2011-03-14 13:55:00,26.13,26.14,26.13,26.14,58900.0,16.3319,16.3382,16.3319,16.3382,58900.0
2011-03-14 14:00:00,26.14,26.14,26.13,26.14,66000.0,16.3382,16.3382,16.3319,16.3382,66000.0
2011-03-14 14:05:00,26.14,26.19,26.13,26.17,165800.0,16.3382,16.3694,16.3319,16.3569,165800.0
2011-03-14 14:10:00,26.17,26.21,26.17,26.21,127500.0,16.3569,16.3819,16.3569,16.3819,127500.0
2011-03-14 14:15:00,26.21,26.21,26.15,26.15,106000.0,16.3819,16.3819,16.3444,16.3444,106000.0
2011-03-14 14:20:00,26.15,26.19,26.15,26.18,71700.0,16.3444,16.3694,16.3444,16.3632,71700.0
2011-03-14 14:25:00,26.18,26.18,26.15,26.17,67900.0,16.3632,16.3632,16.3444,16.3569,67900.0
2011-03-14 14:30:00,26.17,26.17,26.16,26.17,43100.0,16.3569,16.3569,16.3507,16.3569,43100.0
2011-03-14 14:35:00,26.16,26.17,26.15,26.16,47400.0,16.3507,16.3569,16.3444,16.3507,47400.0
2011-03-14 14:40:00,26.16,26.16,26.13,26.13,281700.0,16.3507,16.3507,16.3319,16.3319,281700.0
2011-03-14 14:45:00,26.13,26.15,26.12,26.13,82400.0,16.3319,16.3444,16.3257,16.3319,82400.0
2011-03-14 14:50:00,26.13,26.13,26.1,26.12,94600.0,16.3319,16.3319,16.3131,16.3257,94600.0
2011-03-14 14:55:00,26.12,26.13,26.11,26.12,51700.0,16.3257,16.3319,16.3194,16.3257,51700.0
2011-03-14 15:00:00,26.13,26.14,26.12,26.13,67000.0,16.3319,16.3382,16.3257,16.3319,67000.0
2011-03-14 15:05:00,26.13,26.15,26.12,26.15,97700.0,16.3319,16.3444,16.3257,16.3444,97700.0
2011-03-14 15:10:00,26.15,26.18,26.14,26.16,145700.0,16.3444,16.3632,16.3382,16.3507,145700.0
2011-03-14 15:15:00,26.16,26.17,26.14,26.15,79900.0,16.3507,16.3569,16.3382,16.3444,79900.0
2011-03-14 15:20:00,26.15,26.15,26.13,26.15,105900.0,16.3444,16.3444,16.3319,16.3444,105900.0
2011-03-14 15:25:00,26.15,26.16,26.14,26.16,117700.0,16.3444,16.3507,16.3382,16.3507,117700.0
2011-03-14 15:30:00,26.16,26.19,26.15,26.19,116500.0,16.3507,16.3694,16.3444,16.3694,116500.0
2011-03-14 15:35:00,26.19,26.19,26.17,26.19,131100.0,16.3694,16.3694,16.3569,16.3694,131100.0
2011-03-14 15:40:00,26.19,26.23,26.18,26.22,211700.0,16.3694,16.3944,16.3632,16.3882,211700.0
2011-03-14 15:45:00,26.21,26.22,26.17,26.18,272000.0,16.3819,16.3882,16.3569,16.3632,272000.0
2011-03-14 15:50:00,26.18,26.2,26.16,26.2,335500.0,16.3632,16.3757,16.3507,16.3757,335500.0
2011-03-14 15:55:00,26.2,26.23,26.19,26.21,497600.0,16.3757,16.3944,16.3694,16.3819,497600.0
2011-03-15 09:30:00,25.78,25.88,25.65,25.8,621800.0,16.1131,16.1756,16.0319,16.1256,621800.0
2011-03-15 09:35:00,25.8,25.81,25.74,25.74,307600.0,16.1256,16.1319,16.0881,16.0881,307600.0
2011-03-15 09:40:00,25.74,25.77,25.69,25.75,314600.0,16.0881,16.1069,16.0569,16.0944,314600.0
2011-03-15 09:45:00,25.76,25.78,25.74,25.76,145100.0,16.1006,16.1131,16.0881,16.1006,145100.0
2011-03-15 09:50:00,25.77,25.8,25.75,25.79,231300.0,16.1069,16.1256,16.0944,16.1194,231300.0
2011-03-15 09:55:00,25.78,25.79,25.71,25.72,334000.0,16.1131,16.1194,16.0694,16.0756,334000.0
2011-03-15 10:00:00,25.71,25.72,25.66,25.67,304800.0,16.0694,16.0756,16.0381,16.0444,304800.0
2011-03-15 10:05:00,25.67,25.74,25.67,25.7,347200.0,16.0444,16.0881,16.0444,16.0631,347200.0
2011-03-15 10:10:00,25.7,25.75,25.69,25.75,216600.0,16.0631,16.0944,16.0569,16.0944,216600.0
2011-03-15 10:15:00,25.74,25.76,25.71,25.76,148400.0,16.0881,16.1006,16.0694,16.1006,148400.0
2011-03-15 10:20:00,25.76,25.84,25.75,25.8,101300.0,16.1006,16.1506,16.0944,16.1256,101300.0
2011-03-15 10:25:00,25.8,25.85,25.79,25.85,155000.0,16.1256,16.1569,16.1194,16.1569,155000.0
2011-03-15 10:30:00,25.84,25.85,25.78,25.79,120900.0,16.1506,16.1569,16.1131,16.1194,120900.0
2011-03-15 10:35:00,25.78,25.79,25.72,25.72,176000.0,16.1131,16.1194,16.0756,16.0756,176000.0
2011-03-15 10:40:00,25.72,25.76,25.7,25.75,240100.0,16.0756,16.1006,16.0631,16.0944,240100.0
2011-03-15 10:45:00,25.76,25.76,25.73,25.73,91500.0,16.1006,16.1006,16.0819,16.0819,91500.0
2011-03-15 10:50:00,25.74,25.8,25.73,25.77,80500.0,16.0881,16.1256,16.0819,16.1069,80500.0
2011-03-15 10:55:00,25.77,25.77,25.7,25.74,154800.0,16.1069,16.1069,16.0631,16.0881,154800.0
2011-03-15 11:00:00,25.73,25.73,25.66,25.66,255600.0,16.0819,16.0819,16.0381,16.0381,255600.0
2011-03-15 11:05:00,25.66,25.67,25.58,25.6,314500.0,16.0381,16.0444,15.9881,16.0006,314500.0
2011-03-15 11:10:00,25.6,25.69,25.6,25.69,162000.0,16.0006,16.0569,16.0006,16.0569,162000.0
2011-03-15 11:15:00,25.68,25.68,25.6,25.62,71700.0,16.0506,16.0506,16.0006,16.0131,71700.0
2011-03-15 11:20:00,25.62,25.62,25.58,25.59,186000.0,16.0131,16.0131,15.9881,15.9944,186000.0
2011-03-15 11:25:00,25.59,25.6,25.58,25.59,68200.0,15.9944,16.0006,15.9881,15.9944,68200.0
2011-03-15 11:30:00,25.59,25.6,25.57,25.59,109100.0,15.9944,16.0006,15.9819,15.9944,109100.0
2011-03-15 11:35:00,25.59,25.63,25.59,25.6,230300.0,15.9944,16.0194,15.9944,16.0006,230300.0
2011-03-15 11:40:00,25.6,25.6,25.59,25.59,56300.0,16.0006,16.0006,15.9944,15.9944,56300.0
2011-03-15 11:45:00,25.59,25.6,25.57,25.59,108200.0,15.9944,16.0006,15.9819,15.9944,108200.0
2011-03-15 11:50:00,25.59,25.63,25.57,25.63,262000.0,15.9944,16.0194,15.9819,16.0194,262000.0
2011-03-15 11:55:00,25.62,25.63,25.59,25.6,76300.0,16.0131,16.0194,15.9944,16.0006,76300.0
2011-03-15 12:00:00,25.6,25.6,25.57,25.59,142600.0,16.0006,16.0006,15.9819,15.9944,142600.0
2011-03-15 12:05:00,25.6,25.62,25.59,25.62,164600.0,16.0006,16.0131,15.9944,16.0131,164600.0
2011-03-15 12:10:00,25.62,25.64,25.61,25.63,78500.0,16.0131,16.0256,16.0069,16.0194,78500.0
2011-03-15 12:15:00,25.63,25.65,25.62,25.64,98200.0,16.0194,16.0319,16.0131,16.0256,98200.0
2011-03-15 12:20:00,25.63,25.65,25.63,25.65,43700.0,16.0194,16.0319,16.0194,16.0319,43700.0
2011-03-15 12:25:00,25.65,25.68,25.64,25.68,521000.0,16.0319,16.0506,16.0256,16.0506,521000.0
2011-03-15 12:30:00,25.68,25.68,25.63,25.64,208800.0,16.0506,16.0506,16.0194,16.0256,208800.0
2011-03-15 12:35:00,25.65,25.65,25.64,25.65,77600.0,16.0319,16.0319,16.0256,16.0319,77600.0
2011-03-15 12:40:00,25.65,25.65,25.63,25.63,72000.0,16.0319,16.0319,16.0194,16.0194,72000.0
2011-03-15 12:45:00,25.64,25.64,25.58,25.6,146600.0,16.0256,16.0256,15.9881,16.0006,146600.0
2011-03-15 12:50:00,25.6,25.6,25.59,25.59,60000.0,16.0006,16.0006,15.9944,15.9944,60000.0
2011-03-15 12:55:00,25.6,25.6,25.59,25.6,62300.0,16.0006,16.0006,15.9944,16.0006,62300.0
2011-03-15 13:00:00,25.6,25.6,25.57,25.59,74000.0,16.0006,16.0006,15.9819,15.9944,74000.0
2011-03-15 13:05:00,25.58,25.6,25.56,25.57,85700.0,15.9881,16.0006,15.9756,15.9819,85700.0
2011-03-15 13:10:00,25.56,25.6,25.55,25.6,46700.0,15.9756,16.0006,15.9694,16.0006,46700.0
2011-03-15 13:15:00,25.59,25.6,25.55,25.56,45800.0,15.9944,16.0006,15.9694,15.9756,45800.0
2011-03-15 13:20:00,25.56,25.58,25.55,25.58,66600.0,15.9756,15.9881,15.9694,15.9881,66600.0
2011-03-15 13:25:00,25.58,25.59,25.57,25.59,35100.0,15.9881,15.9944,15.9819,15.9944,35100.0
2011-03-15 13:30:00,25.59,25.6,25.58,25.6,42500.0,15.9944,16.0006,15.9881,16.0006,42500.0
2011-03-15 13:35:00,25.6,25.6,25.59,25.6,52400.0,16.0006,16.0006,15.9944,16.0006,52400.0
2011-03-15 13:40:00,25.6,25.61,25.57,25.58,170200.0,16.0006,16.0069,15.9819,15.9881,170200.0
2011-03-15 13:45:00,25.58,25.61,25.58,25.6,111000.0,15.9881,16.0069,15.9881,16.0006,111000.0
2011-03-15 13:50:00,25.61,25.64,25.61,25.64,73600.0,16.0069,16.0256,16.0069,16.0256,73600.0
2011-03-15 13:55:00,25.64,25.65,25.63,25.64,46500.0,16.0256,16.0319,16.0194,16.0256,46500.0
2011-03-15 14:00:00,25.65,25.65,25.63,25.64,41500.0,16.0319,16.0319,16.0194,16.0256,41500.0
2011-03-15 14:05:00,25.64,25.64,25.62,25.63,69100.0,16.0256,16.0256,16.0131,16.0194,69100.0
2011-03-15 14:10:00,25.62,25.63,25.58,25.6,162700.0,16.0131,16.0194,15.9881,16.0006,162700.0
2011-03-15 14:15:00,25.6,25.61,25.55,25.56,136800.0,16.0006,16.0069,15.9694,15.9756,136800.0
2011-03-15 14:20:00,25.56,25.6,25.55,25.6,66900.0,15.9756,16.0006,15.9694,16.0006,66900.0
2011-03-15 14:25:00,25.6,25.61,25.59,25.6,127200.0,16.0006,16.0069,15.9944,16.0006,127200.0
2011-03-15 14:30:00,25.6,25.6,25.59,25.59,49200.0,16.0006,16.0006,15.9944,15.9944,49200.0
2011-03-15 14:35:00,25.6,25.6,25.59,25.6,54500.0,16.0006,16.0006,15.9944,16.0006,54500.0
2011-03-15 14:40:00,25.6,25.6,25.59,25.6,50300.0,16.0006,16.0006,15.9944,16.0006,50300.0
2011-03-15 14:45:00,25.6,25.6,25.59,25.6,80600.0,16.0006,16.0006,15.9944,16.0006,80600.0
2011-03-15 14:50:00,25.6,25.61,25.59,25.6,183200.0,16.0006,16.0069,15.9944,16.0006,183200.0
2011-03-15 14:55:00,25.6,25.6,25.59,25.6,158300.0,16.0006,16.0006,15.9944,16.0006,158300.0
2011-03-15 15:00:00,25.59,25.6,25.59,25.6,149200.0,15.9944,16.0006,15.9944,16.0006,149200.0
2011-03-15 15:05:00,25.6,25.61,25.59,25.6,315400.0,16.0006,16.0069,15.9944,16.0006,315400.0
2011-03-15 15:10:00,25.6,25.6,25.59,25.6,73600.0,16.0006,16.0006,15.9944,16.0006,73600.0
2011-03-15 15:15:00,25.6,25.6,25.59,25.6,197200.0,16.0006,16.0006,15.9944,16.0006,197200.0
2011-03-15 15:20:00,25.6,25.61,25.59,25.6,214200.0,16.0006,16.0069,15.9944,16.0006,214200.0
2011-03-15 15:25:00,25.59,25.62,25.59,25.62,321100.0,15.9944,16.0131,15.9944,16.0131,321100.0
2011-03-15 15:30:00,25.62,25.64,25.61,25.64,340400.0,16.0131,16.0256,16.0069,16.0256,340400.0
2011-03-15 15:35:00,25.64,25.65,25.63,25.65,147100.0,16.0256,16.0319,16.0194,16.0319,147100.0
2011-03-15 15:40:00,25.64,25.66,25.64,25.64,348300.0,16.0256,16.0381,16.0256,16.0256,348300.0
2011-03-15 15:45:00,25.65,25.65,25.59,25.6,621500.0,16.0319,16.0319,15.9944,16.0006,621500.0
2011-03-15 15:50:00,25.59,25.6,25.57,25.6,265400.0,15.9944,16.0006,15.9819,16.0006,265400.0
2011-03-15 15:55:00,25.6,25.6,25.55,25.55,587600.0,16.0006,16.0006,15.9694,15.9694,587600.0
2011-03-16 09:30:00,25.55,25.55,25.43,25.44,238400.0,15.9694,15.9694,15.8944,15.9006,238400.0
2011-03-16 09:35:00,25.44,25.46,25.37,25.38,149400.0,15.9006,15.9131,15.8569,15.8631,149400.0
2011-03-16 09:40:00,25.38,25.44,25.36,25.39,158400.0,15.8631,15.9006,15.8506,15.8694,158400.0
2011-03-16 09:45:00,25.39,25.42,25.38,25.41,96600.0,15.8694,15.8881,15.8631,15.8819,96600.0
2011-03-16 09:50:00,25.41,25.52,25.41,25.51,202300.0,15.8819,15.9506,15.8819,15.9444,202300.0
2011-03-16 09:55:00,25.51,25.53,25.47,25.48,70900.0,15.9444,15.9569,15.9194,15.9256,70900.0
2011-03-16 10:00:00,25.48,25.5,25.46,25.48,66700.0,15.9256,15.9381,15.9131,15.9256,66700.0
2011-03-16 10:05:00,25.47,25.5,25.46,25.47,64800.0,15.9194,15.9381,15.9131,15.9194,64800.0
2011-03-16 10:10:00,25.47,25.49,25.41,25.42,93200.0,15.9194,15.9319,15.8819,15.8881,93200.0
2011-03-16 10:15:00,25.42,25.45,25.4,25.44,84300.0,15.8881,15.9069,15.8756,15.9006,84300.0
2011-03-16 10:20:00,25.43,25.43,25.41,25.41,67000.0,15.8944,15.8944,15.8819,15.8819,67000.0
2011-03-16 10:25:00,25.41,25.45,25.41,25.41,73000.0,15.8819,15.9069,15.8819,15.8819,73000.0
2011-03-16 10:30:00,25.42,25.43,25.4,25.41,103600.0,15.8881,15.8944,15.8756,15.8819,103600.0
2011-03-16 10:35:00,25.42,25.43,25.4,25.42,37500.0,15.8881,15.8944,15.8756,15.8881,37500.0
2011-03-16 10:40:00,25.42,25.45,25.42,25.43,113200.0,15.8881,15.9069,15.8881,15.8944,113200.0
2011-03-16 10:45:00,25.43,25.45,25.43,25.44,73400.0,15.8944,15.9069,15.8944,15.9006,73400.0
2011-03-16 10:50:00,25.44,25.44,25.41,25.41,71000.0,15.9006,15.9006,15.8819,15.8819,71000.0
2011-03-16 10:55:00,25.42,25.42,25.33,25.35,205800.0,15.8881,15.8881,15.8319,15.8444,205800.0
2011-03-16 11:00:00,25.34,25.35,25.2,25.26,456700.0,15.8381,15.8444,15.7506,15.7881,456700.0
2011-03-16 11:05:00,25.26,25.33,25.21,25.31,281100.0,15.7881,15.8319,15.7569,15.8194,281100.0
2011-03-16 11:10:00,25.31,25.36,25.27,25.32,210900.0,15.8194,15.8506,15.7944,15.8256,210900.0
2011-03-16 11:15:00,25.31,25.35,25.3,25.32,145800.0,15.8194,15.8444,15.8131,15.8256,145800.0
2011-03-16 11:20:00,25.32,25.36,25.3,25.33,98600.0,15.8256,15.8506,15.8131,15.8319,98600.0
2011-03-16 11:25:00,25.34,25.35,25.32,25.33,52700.0,15.8381,15.8444,15.8256,15.8319,52700.0
2011-03-16 11:30:00,25.33,25.39,25.33,25.39,98000.0,15.8319,15.8694,15.8319,15.8694,98000.0
2011-03-16 11:35:00,25.39,25.4,25.35,25.38,56600.0,15.8694,15.8756,15.8444,15.8631,56600.0
2011-03-16 11:40:00,25.38,25.4,25.36,25.37,72800.0,15.8631,15.8756,15.8506,15.8569,72800.0
2011-03-16 11:45:00,25.37,25.37,25.31,25.33,141700.0,15.8569,15.8569,15.8194,15.8319,141700.0
2011-03-16 11:50:00,25.33,25.34,25.27,25.29,97600.0,15.8319,15.8381,15.7944,15.8069,97600.0
2011-03-16 11:55:00,25.29,25.3,25.27,25.28,47400.0,15.8069,15.8131,15.7944,15.8006,47400.0
2011-03-16 12:00:00,25.28,25.29,25.21,25.24,120300.0,15.8006,15.8069,15.7569,15.7756,120300.0
2011-03-16 12:05:00,25.23,25.27,25.22,25.26,77100.0,15.7694,15.7944,15.7631,15.7881,77100.0
2011-03-16 12:10:00,25.26,25.28,25.2,25.2,66000.0,15.7881,15.8006,15.7506,15.7506,66000.0
2011-03-16 12:15:00,25.2,25.23,25.2,25.22,118100.0,15.7506,15.7694,15.7506,15.7631,118100.0
2011-03-16 12:20:00,25.22,25.26,25.21,25.25,37100.0,15.7631,15.7881,15.7569,15.7819,37100.0
2011-03-16 12:25:00,25.25,25.3,25.25,25.28,52600.0,15.7819,15.8131,15.7819,15.8006,52600.0
2011-03-16 12:30:00,25.29,25.3,25.24,25.26,85200.0,15.8069,15.8131,15.7756,15.7881,85200.0
2011-03-16 12:35:00,25.25,25.26,25.21,25.22,30500.0,15.7819,15.7881,15.7569,15.7631,30500.0
2011-03-16 12:40:00,25.22,25.25,25.21,25.24,69900.0,15.7631,15.7819,15.7569,15.7756,69900.0
2011-03-16 12:45:00,25.24,25.25,25.23,25.25,116000.0,15.7756,15.7819,15.7694,15.7819,116000.0
2011-03-16 12:50:00,25.25,25.25,25.22,25.23,84000.0,15.7819,15.7819,15.7631,15.7694,84000.0
2011-03-16 12:55:00,25.22,25.23,25.22,25.22,15300.0,15.7631,15.7694,15.7631,15.7631,15300.0
2011-03-16 13:00:00,25.23,25.28,25.22,25.25,108200.0,15.7694,15.8006,15.7631,15.7819,108200.0
2011-03-16 13:05:00,25.25,25.28,25.25,25.25,41600.0,15.7819,15.8006,15.7819,15.7819,41600.0
2011-03-16 13:10:00,25.25,25.27,25.23,25.26,49700.0,15.7819,15.7944,15.7694,15.7881,49700.0
2011-03-16 13:15:00,25.26,25.27,25.24,25.25,42300.0,15.7881,15.7944,15.7756,15.7819,42300.0
2011-03-16 13:20:00,25.25,25.26,25.2,25.21,133300.0,15.7819,15.7881,15.7506,15.7569,133300.0
2011-03-16 13:25:00,25.21,25.23,25.2,25.23,69500.0,15.7569,15.7694,15.7506,15.7694,69500.0
2011-03-16 13:30:00,25.23,25.23,25.2,25.22,41600.0,15.7694,15.7694,15.7506,15.7631,41600.0
2011-03-16 13:35:00,25.22,25.23,25.19,25.19,85700.0,15.7631,15.7694,15.7444,15.7444,85700.0
2011-03-16 13:40:00,25.2,25.2,25.17,25.2,114600.0,15.7506,15.7506,15.7319,15.7506,114600.0
2011-03-16 13:45:00,25.19,25.21,25.17,25.21,124900.0,15.7444,15.7569,15.7319,15.7569,124900.0
2011-03-16 13:50:00,25.2,25.21,25.19,25.21,65400.0,15.7506,15.7569,15.7444,15.7569,65400.0
2011-03-16 13:55:00,25.21,25.22,25.19,25.2,47900.0,15.7569,15.7631,15.7444,15.7506,47900.0
2011-03-16 14:00:00,25.19,25.2,25.16,25.16,123100.0,15.7444,15.7506,15.7256,15.7256,123100.0
2011-03-16 14:05:00,25.16,25.17,25.13,25.15,113900.0,15.7256,15.7319,15.7069,15.7194,113900.0
2011-03-16 14:10:00,25.15,25.15,25.06,25.07,269800.0,15.7194,15.7194,15.6631,15.6694,269800.0
2011-03-16 14:15:00,25.07,25.08,25.02,25.02,222200.0,15.6694,15.6756,15.6381,15.6381,222200.0
2011-03-16 14:20:00,25.02,25.08,25.01,25.07,235300.0,15.6381,15.6756,15.6319,15.6694,235300.0
2011-03-16 14:25:00,25.07,25.11,25.06,25.07,145100.0,15.6694,15.6944,15.6631,15.6694,145100.0
2011-03-16 14:30:00,25.07,25.08,25.03,25.06,147100.0,15.6694,15.6756,15.6444,15.6631,147100.0
2011-03-16 14:35:00,25.06,25.13,25.06,25.13,114700.0,15.6631,15.7069,15.6631,15.7069,114700.0
2011-03-16 14:40:00,25.13,25.21,25.13,25.18,237900.0,15.7069,15.7569,15.7069,15.7381,237900.0
2011-03-16 14:45:00,25.18,25.21,25.17,25.2,115300.0,15.7381,15.7569,15.7319,15.7506,115300.0
2011-03-16 14:50:00,25.2,25.24,25.19,25.21,163500.0,15.7506,15.7756,15.7444,15.7569,163500.0
2011-03-16 14:55:00,25.21,25.25,25.21,25.23,85000.0,15.7569,15.7819,15.7569,15.7694,85000.0
2011-03-16 15:00:00,25.22,25.24,25.19,25.22,165000.0,15.7631,15.7756,15.7444,15.7631,165000.0
2011-03-16 15:05:00,25.22,25.22,25.19,25.21,104600.0,15.7631,15.7631,15.7444,15.7569,104600.0
2011-03-16 15:10:00,25.22,25.29,25.21,25.23,146500.0,15.7631,15.8069,15.7569,15.7694,146500.0
2011-03-16 15:15:00,25.22,25.27,25.22,25.24,109500.0,15.7631,15.7944,15.7631,15.7756,109500.0
2011-03-16 15:20:00,25.24,25.26,25.21,25.22,138300.0,15.7756,15.7881,15.7569,15.7631,138300.0
2011-03-16 15:25:00,25.22,25.25,25.15,25.18,177600.0,15.7631,15.7819,15.7194,15.7381,177600.0
2011-03-16 15:30:00,25.18,25.18,25.11,25.12,262300.0,15.7381,15.7381,15.6944,15.7006,262300.0
2011-03-16 15:35:00,25.12,25.16,25.11,25.12,160800.0,15.7006,15.7256,15.6944,15.7006,160800.0
2011-03-16 15:40:00,25.11,25.14,25.1,25.11,356100.0,15.6944,15.7131,15.6881,15.6944,356100.0
2011-03-16 15:45:00,25.11,25.11,25.07,25.1,413600.0,15.6944,15.6944,15.6694,15.6881,413600.0
2011-03-16 15:50:00,25.1,25.1,25.01,25.03,703500.0,15.6881,15.6881,15.6319,15.6444,703500.0
2011-03-16 15:55:00,25.03,25.03,24.97,24.97,1443200.0,15.6444,15.6444,15.6069,15.6069,1443200.0
2011-03-17 09:30:00,25.23,25.34,25.19,25.29,399100.0,15.7694,15.8381,15.7444,15.8069,399100.0
2011-03-17 09:35:00,25.28,25.4,25.28,25.39,308100.0,15.8006,15.8756,15.8006,15.8694,308100.0
2011-03-17 09:40:00,25.4,25.42,25.38,25.42,249200.0,15.8756,15.8881,15.8631,15.8881,249200.0
2011-03-17 09:45:00,25.42,25.42,25.32,25.4,791100.0,15.8881,15.8881,15.8256,15.8756,791100.0
2011-03-17 09:50:00,25.4,25.45,25.39,25.45,195500.0,15.8756,15.9069,15.8694,15.9069,195500.0
2011-03-17 09:55:00,25.45,25.48,25.44,25.48,138100.0,15.9069,15.9256,15.9006,15.9256,138100.0
2011-03-17 10:00:00,25.48,25.53,25.47,25.52,384000.0,15.9256,15.9569,15.9194,15.9506,384000.0
2011-03-17 10:05:00,25.51,25.53,25.48,25.49,142300.0,15.9444,15.9569,15.9256,15.9319,142300.0
2011-03-17 10:10:00,25.48,25.48,25.45,25.45,76200.0,15.9256,15.9256,15.9069,15.9069,76200.0
2011-03-17 10:15:00,25.45,25.5,25.42,25.5,195400.0,15.9069,15.9381,15.8881,15.9381,195400.0
2011-03-17 10:20:00,25.5,25.51,25.47,25.49,167500.0,15.9381,15.9444,15.9194,15.9319,167500.0
2011-03-17 10:25:00,25.5,25.52,25.47,25.47,239900.0,15.9381,15.9506,15.9194,15.9194,239900.0
2011-03-17 10:30:00,25.47,25.47,25.42,25.42,100200.0,15.9194,15.9194,15.8881,15.8881,100200.0
2011-03-17 10:35:00,25.42,25.43,25.4,25.42,131400.0,15.8881,15.8944,15.8756,15.8881,131400.0
2011-03-17 10:40:00,25.42,25.45,25.41,25.42,122600.0,15.8881,15.9069,15.8819,15.8881,122600.0
2011-03-17 10:45:00,25.42,25.46,25.41,25.45,110200.0,15.8881,15.9131,15.8819,15.9069,110200.0
2011-03-17 10:50:00,25.45,25.47,25.44,25.46,153800.0,15.9069,15.9194,15.9006,15.9131,153800.0
2011-03-17 10:55:00,25.47,25.47,25.42,25.46,168600.0,15.9194,15.9194,15.8881,15.9131,168600.0
2011-03-17 11:00:00,25.46,25.48,25.43,25.46,147900.0,15.9131,15.9256,15.8944,15.9131,147900.0
2011-03-17 11:05:00,25.46,25.47,25.43,25.45,100300.0,15.9131,15.9194,15.8944,15.9069,100300.0
2011-03-17 11:10:00,25.45,25.45,25.42,25.42,26800.0,15.9069,15.9069,15.8881,15.8881,26800.0
2011-03-17 11:15:00,25.43,25.43,25.4,25.42,83000.0,15.8944,15.8944,15.8756,15.8881,83000.0
2011-03-17 11:20:00,25.41,25.44,25.4,25.41,64400.0,15.8819,15.9006,15.8756,15.8819,64400.0
2011-03-17 11:25:00,25.41,25.42,25.38,25.4,161700.0,15.8819,15.8881,15.8631,15.8756,161700.0
2011-03-17 11:30:00,25.4,25.4,25.39,25.4,40400.0,15.8756,15.8756,15.8694,15.8756,40400.0
2011-03-17 11:35:00,25.4,25.41,25.39,25.4,236200.0,15.8756,15.8819,15.8694,15.8756,236200.0
2011-03-17 11:40:00,25.39,25.4,25.35,25.36,114900.0,15.8694,15.8756,15.8444,15.8506,114900.0
2011-03-17 11:45:00,25.35,25.35,25.31,25.32,113800.0,15.8444,15.8444,15.8194,15.8256,113800.0
2011-03-17 11:50:00,25.31,25.35,25.3,25.33,66500.0,15.8194,15.8444,15.8131,15.8319,66500.0
2011-03-17 11:55:00,25.32,25.33,25.3,25.3,37000.0,15.8256,15.8319,15.8131,15.8131,37000.0
2011-03-17 12:00:00,25.31,25.33,25.3,25.33,81000.0,15.8194,15.8319,15.8131,15.8319,81000.0
2011-03-17 12:05:00,25.32,25.35,25.32,25.35,75600.0,15.8256,15.8444,15.8256,15.8444,75600.0
2011-03-17 12:10:00,25.35,25.36,25.34,25.34,67400.0,15.8444,15.8506,15.8381,15.8381,67400.0
2011-03-17 12:15:00,25.34,25.35,25.34,25.34,22500.0,15.8381,15.8444,15.8381,15.8381,22500.0
2011-03-17 12:20:00,25.35,25.36,25.34,25.35,182000.0,15.8444,15.8506,15.8381,15.8444,182000.0
2011-03-17 12:25:00,25.35,25.36,25.34,25.35,115800.0,15.8444,15.8506,15.8381,15.8444,115800.0
2011-03-17 12:30:00,25.34,25.37,25.34,25.36,100000.0,15.8381,15.8569,15.8381,15.8506,100000.0
2011-03-17 12:35:00,25.37,25.37,25.34,25.35,72100.0,15.8569,15.8569,15.8381,15.8444,72100.0
2011-03-17 12:40:00,25.35,25.36,25.34,25.34,99500.0,15.8444,15.8506,15.8381,15.8381,99500.0
2011-03-17 12:45:00,25.34,25.37,25.34,25.37,170400.0,15.8381,15.8569,15.8381,15.8569,170400.0
2011-03-17 12:50:00,25.37,25.39,25.36,25.38,33400.0,15.8569,15.8694,15.8506,15.8631,33400.0
2011-03-17 12:55:00,25.38,25.38,25.37,25.37,11800.0,15.8631,15.8631,15.8569,15.8569,11800.0
2011-03-17 13:00:00,25.37,25.38,25.37,25.37,24400.0,15.8569,15.8631,15.8569,15.8569,24400.0
2011-03-17 13:05:00,25.37,25.38,25.37,25.38,24500.0,15.8569,15.8631,15.8569,15.8631,24500.0
2011-03-17 13:10:00,25.38,25.38,25.37,25.37,22200.0,15.8631,15.8631,15.8569,15.8569,22200.0
2011-03-17 13:15:00,25.38,25.38,25.35,25.35,58700.0,15.8631,15.8631,15.8444,15.8444,58700.0
2011-03-17 13:20:00,25.35,25.36,25.33,25.34,49700.0,15.8444,15.8506,15.8319,15.8381,49700.0
2011-03-17 13:25:00,25.33,25.34,25.27,25.27,86100.0,15.8319,15.8381,15.7944,15.7944,86100.0
2011-03-17 13:30:00,25.27,25.31,25.26,25.29,82900.0,15.7944,15.8194,15.7881,15.8069,82900.0
2011-03-17 13:35:00,25.28,25.31,25.28,25.31,57500.0,15.8006,15.8194,15.8006,15.8194,57500.0
2011-03-17 13:40:00,25.31,25.31,25.28,25.28,37200.0,15.8194,15.8194,15.8006,15.8006,37200.0
2011-03-17 13:45:00,25.29,25.29,25.27,25.27,20900.0,15.8069,15.8069,15.7944,15.7944,20900.0
2011-03-17 13:50:00,25.28,25.28,25.24,25.24,82100.0,15.8006,15.8006,15.7756,15.7756,82100.0
2011-03-17 13:55:00,25.25,25.27,25.25,25.27,74500.0,15.7819,15.7944,15.7819,15.7944,74500.0
2011-03-17 14:00:00,25.27,25.28,25.26,25.28,30400.0,15.7944,15.8006,15.7881,15.8006,30400.0
2011-03-17 14:05:00,25.28,25.28,25.24,25.25,212100.0,15.8006,15.8006,15.7756,15.7819,212100.0
2011-03-17 14:10:00,25.25,25.26,25.18,25.18,172900.0,15.7819,15.7881,15.7381,15.7381,172900.0
2011-03-17 14:15:00,25.19,25.21,25.17,25.18,289300.0,15.7444,15.7569,15.7319,15.7381,289300.0
2011-03-17 14:20:00,25.18,25.19,25.17,25.18,216800.0,15.7381,15.7444,15.7319,15.7381,216800.0
2011-03-17 14:25:00,25.18,25.19,25.15,25.16,320500.0,15.7381,15.7444,15.7194,15.7256,320500.0
2011-03-17 14:30:00,25.16,25.24,25.16,25.24,238700.0,15.7256,15.7756,15.7256,15.7756,238700.0
2011-03-17 14:35:00,25.23,25.25,25.22,25.23,73700.0,15.7694,15.7819,15.7631,15.7694,73700.0
2011-03-17 14:40:00,25.23,25.24,25.22,25.23,123100.0,15.7694,15.7756,15.7631,15.7694,123100.0
2011-03-17 14:45:00,25.23,25.24,25.22,25.23,140900.0,15.7694,15.7756,15.7631,15.7694,140900.0
2011-03-17 14:50:00,25.23,25.23,25.21,25.23,92900.0,15.7694,15.7694,15.7569,15.7694,92900.0
2011-03-17 14:55:00,25.24,25.24,25.23,25.24,41500.0,15.7756,15.7756,15.7694,15.7756,41500.0
2011-03-17 15:00:00,25.24,25.24,25.23,25.23,87400.0,15.7756,15.7756,15.7694,15.7694,87400.0
2011-03-17 15:05:00,25.24,25.24,25.23,25.24,70400.0,15.7756,15.7756,15.7694,15.7756,70400.0
2011-03-17 15:10:00,25.24,25.24,25.23,25.24,74000.0,15.7756,15.7756,15.7694,15.7756,74000.0
2011-03-17 15:15:00,25.24,25.28,25.23,25.28,227800.0,15.7756,15.8006,15.7694,15.8006,227800.0
2011-03-17 15:20:00,25.28,25.33,25.27,25.33,212000.0,15.8006,15.8319,15.7944,15.8319,212000.0
2011-03-17 15:25:00,25.33,25.33,25.28,25.3,182000.0,15.8319,15.8319,15.8006,15.8131,182000.0
2011-03-17 15:30:00,25.3,25.34,25.29,25.33,207500.0,15.8131,15.8381,15.8069,15.8319,207500.0
2011-03-17 15:35:00,25.34,25.37,25.33,25.37,226900.0,15.8381,15.8569,15.8319,15.8569,226900.0
2011-03-17 15:40:00,25.37,25.4,25.36,25.39,278300.0,15.8569,15.8756,15.8506,15.8694,278300.0
2011-03-17 15:45:00,25.4,25.47,25.39,25.43,512800.0,15.8756,15.9194,15.8694,15.8944,512800.0
2011-03-17 15:50:00,25.44,25.46,25.4,25.46,455400.0,15.9006,15.9131,15.8756,15.9131,455400.0
2011-03-17 15:55:00,25.46,25.46,25.4,25.44,866200.0,15.9131,15.9131,15.8756,15.9006,866200.0
2011-03-18 09:30:00,25.64,25.72,25.5,25.64,1785000.0,16.0256,16.0756,15.9381,16.0256,1785000.0
2011-03-18 09:35:00,25.63,25.63,25.53,25.54,209100.0,16.0194,16.0194,15.9569,15.9631,209100.0
2011-03-18 09:40:00,25.54,25.59,25.53,25.55,205400.0,15.9631,15.9944,15.9569,15.9694,205400.0
2011-03-18 09:45:00,25.56,25.64,25.56,25.64,102500.0,15.9756,16.0256,15.9756,16.0256,102500.0
2011-03-18 09:50:00,25.63,25.7,25.62,25.69,151300.0,16.0194,16.0631,16.0131,16.0569,151300.0
2011-03-18 09:55:00,25.69,25.69,25.66,25.68,91100.0,16.0569,16.0569,16.0381,16.0506,91100.0
2011-03-18 10:00:00,25.68,25.74,25.68,25.74,136400.0,16.0506,16.0881,16.0506,16.0881,136400.0
2011-03-18 10:05:00,25.74,25.81,25.73,25.78,145800.0,16.0881,16.1319,16.0819,16.1131,145800.0
2011-03-18 10:10:00,25.79,25.81,25.74,25.79,371100.0,16.1194,16.1319,16.0881,16.1194,371100.0
2011-03-18 10:15:00,25.79,25.8,25.76,25.78,386900.0,16.1194,16.1256,16.1006,16.1131,386900.0
2011-03-18 10:20:00,25.78,25.81,25.77,25.81,174400.0,16.1131,16.1319,16.1069,16.1319,174400.0
2011-03-18 10:25:00,25.8,25.83,25.79,25.79,119300.0,16.1256,16.1444,16.1194,16.1194,119300.0
2011-03-18 10:30:00,25.79,25.8,25.74,25.77,287200.0,16.1194,16.1256,16.0881,16.1069,287200.0
2011-03-18 10:35:00,25.77,25.77,25.76,25.77,39800.0,16.1069,16.1069,16.1006,16.1069,39800.0
2011-03-18 10:40:00,25.76,25.8,25.76,25.8,125200.0,16.1006,16.1256,16.1006,16.1256,125200.0
2011-03-18 10:45:00,25.8,25.8,25.76,25.76,324600.0,16.1256,16.1256,16.1006,16.1006,324600.0
2011-03-18 10:50:00,25.77,25.79,25.77,25.78,46100.0,16.1069,16.1194,16.1069,16.1131,46100.0
2011-03-18 10:55:00,25.78,25.79,25.76,25.76,60200.0,16.1131,16.1194,16.1006,16.1006,60200.0
2011-03-18 11:00:00,25.77,25.77,25.73,25.74,144100.0,16.1069,16.1069,16.0819,16.0881,144100.0
2011-03-18 11:05:00,25.73,25.74,25.67,25.67,121300.0,16.0819,16.0881,16.0444,16.0444,121300.0
2011-03-18 11:10:00,25.67,25.71,25.67,25.7,85500.0,16.0444,16.0694,16.0444,16.0631,85500.0
2011-03-18 11:15:00,25.7,25.7,25.67,25.68,56500.0,16.0631,16.0631,16.0444,16.0506,56500.0
2011-03-18 11:20:00,25.67,25.68,25.65,25.65,74000.0,16.0444,16.0506,16.0319,16.0319,74000.0
2011-03-18 11:25:00,25.65,25.66,25.64,25.65,103100.0,16.0319,16.0381,16.0256,16.0319,103100.0
2011-03-18 11:30:00,25.64,25.65,25.63,25.64,48300.0,16.0256,16.0319,16.0194,16.0256,48300.0
2011-03-18 11:35:00,25.65,25.66,25.64,25.64,99700.0,16.0319,16.0381,16.0256,16.0256,99700.0
2011-03-18 11:40:00,25.65,25.65,25.63,25.63,55200.0,16.0319,16.0319,16.0194,16.0194,55200.0
2011-03-18 11:45:00,25.63,25.64,25.61,25.62,37000.0,16.0194,16.0256,16.0069,16.0131,37000.0
2011-03-18 11:50:00,25.61,25.68,25.61,25.68,111500.0,16.0069,16.0506,16.0069,16.0506,111500.0
2011-03-18 11:55:00,25.67,25.72,25.67,25.72,65600.0,16.0444,16.0756,16.0444,16.0756,65600.0
2011-03-18 12:00:00,25.71,25.72,25.71,25.72,33200.0,16.0694,16.0756,16.0694,16.0756,33200.0
2011-03-18 12:05:00,25.71,25.74,25.7,25.71,102100.0,16.0694,16.0881,16.0631,16.0694,102100.0
2011-03-18 12:10:00,25.71,25.71,25.66,25.7,59700.0,16.0694,16.0694,16.0381,16.0631,59700.0
2011-03-18 12:15:00,25.7,25.7,25.69,25.7,34500.0,16.0631,16.0631,16.0569,16.0631,34500.0
2011-03-18 12:20:00,25.7,25.71,25.67,25.71,95700.0,16.0631,16.0694,16.0444,16.0694,95700.0
2011-03-18 12:25:00,25.71,25.73,25.69,25.71,141000.0,16.0694,16.0819,16.0569,16.0694,141000.0
2011-03-18 12:30:00,25.72,25.72,25.69,25.69,94800.0,16.0756,16.0756,16.0569,16.0569,94800.0
2011-03-18 12:35:00,25.69,25.7,25.68,25.68,36800.0,16.0569,16.0631,16.0506,16.0506,36800.0
2011-03-18 12:40:00,25.68,25.69,25.68,25.69,22200.0,16.0506,16.0569,16.0506,16.0569,22200.0
2011-03-18 12:45:00,25.69,25.73,25.68,25.73,78100.0,16.0569,16.0819,16.0506,16.0819,78100.0
2011-03-18 12:50:00,25.73,25.73,25.68,25.68,73200.0,16.0819,16.0819,16.0506,16.0506,73200.0
2011-03-18 12:55:00,25.68,25.69,25.68,25.68,26600.0,16.0506,16.0569,16.0506,16.0506,26600.0
2011-03-18 13:00:00,25.69,25.69,25.68,25.68,54200.0,16.0569,16.0569,16.0506,16.0506,54200.0
2011-03-18 13:05:00,25.68,25.69,25.68,25.69,101900.0,16.0506,16.0569,16.0506,16.0569,101900.0
2011-03-18 13:10:00,25.68,25.69,25.68,25.69,29100.0,16.0506,16.0569,16.0506,16.0569,29100.0
2011-03-18 13:15:00,25.68,25.69,25.68,25.69,24500.0,16.0506,16.0569,16.0506,16.0569,24500.0
2011-03-18 13:20:00,25.69,25.69,25.68,25.68,36100.0,16.0569,16.0569,16.0506,16.0506,36100.0
2011-03-18 13:25:00,25.69,25.69,25.65,25.65,115900.0,16.0569,16.0569,16.0319,16.0319,115900.0
2011-03-18 13:30:00,25.66,25.67,25.63,25.64,105000.0,16.0381,16.0444,16.0194,16.0256,105000.0
2011-03-18 13:35:00,25.64,25.65,25.63,25.65,68800.0,16.0256,16.0319,16.0194,16.0319,68800.0
2011-03-18 13:40:00,25.64,25.65,25.61,25.62,87000.0,16.0256,16.0319,16.0069,16.0131,87000.0
2011-03-18 13:45:00,25.61,25.62,25.61,25.62,30100.0,16.0069,16.0131,16.0069,16.0131,30100.0
2011-03-18 13:50:00,25.61,25.65,25.61,25.63,134200.0,16.0069,16.0319,16.0069,16.0194,134200.0
2011-03-18 13:55:00,25.63,25.64,25.61,25.61,61600.0,16.0194,16.0256,16.0069,16.0069,61600.0
2011-03-18 14:00:00,25.61,25.62,25.61,25.62,26100.0,16.0069,16.0131,16.0069,16.0131,26100.0
2011-03-18 14:05:00,25.62,25.64,25.59,25.6,175500.0,16.0131,16.0256,15.9944,16.0006,175500.0
2011-03-18 14:10:00,25.59,25.61,25.56,25.59,158800.0,15.9944,16.0069,15.9756,15.9944,158800.0
2011-03-18 14:15:00,25.58,25.59,25.52,25.52,121100.0,15.9881,15.9944,15.9506,15.9506,121100.0
2011-03-18 14:20:00,25.52,25.56,25.52,25.56,58200.0,15.9506,15.9756,15.9506,15.9756,58200.0
2011-03-18 14:25:00,25.56,25.66,25.55,25.65,212800.0,15.9756,16.0381,15.9694,16.0319,212800.0
2011-03-18 14:30:00,25.65,25.65,25.62,25.62,78800.0,16.0319,16.0319,16.0131,16.0131,78800.0
2011-03-18 14:35:00,25.63,25.69,25.61,25.69,72200.0,16.0194,16.0569,16.0069,16.0569,72200.0
2011-03-18 14:40:00,25.69,25.7,25.65,25.66,171200.0,16.0569,16.0631,16.0319,16.0381,171200.0
2011-03-18 14:45:00,25.65,25.66,25.63,25.64,44300.0,16.0319,16.0381,16.0194,16.0256,44300.0
2011-03-18 14:50:00,25.64,25.64,25.61,25.61,50600.0,16.0256,16.0256,16.0069,16.0069,50600.0
2011-03-18 14:55:00,25.61,25.63,25.58,25.6,109900.0,16.0069,16.0194,15.9881,16.0006,109900.0
2011-03-18 15:00:00,25.6,25.63,25.6,25.63,55700.0,16.0006,16.0194,16.0006,16.0194,55700.0
2011-03-18 15:05:00,25.63,25.63,25.57,25.59,86600.0,16.0194,16.0194,15.9819,15.9944,86600.0
2011-03-18 15:10:00,25.58,25.6,25.58,25.59,86800.0,15.9881,16.0006,15.9881,15.9944,86800.0
2011-03-18 15:15:00,25.58,25.62,25.58,25.61,86000.0,15.9881,16.0131,15.9881,16.0069,86000.0
2011-03-18 15:20:00,25.62,25.62,25.6,25.6,108100.0,16.0131,16.0131,16.0006,16.0006,108100.0
2011-03-18 15:25:00,25.61,25.61,25.59,25.6,123600.0,16.0069,16.0069,15.9944,16.0006,123600.0
2011-03-18 15:30:00,25.59,25.66,25.59,25.66,187200.0,15.9944,16.0381,15.9944,16.0381,187200.0
2011-03-18 15:35:00,25.65,25.68,25.65,25.68,87000.0,16.0319,16.0506,16.0319,16.0506,87000.0
2011-03-18 15:40:00,25.68,25.72,25.67,25.68,253700.0,16.0506,16.0756,16.0444,16.0506,253700.0
2011-03-18 15:45:00,25.68,25.73,25.68,25.7,395400.0,16.0506,16.0819,16.0506,16.0631,395400.0
2011-03-18 15:50:00,25.7,25.71,25.66,25.7,310900.0,16.0631,16.0694,16.0381,16.0631,310900.0
2011-03-18 15:55:00,25.7,25.73,25.68,25.71,995200.0,16.0631,16.0819,16.0506,16.0694,995200.0
2011-03-21 09:30:00,25.9,25.93,25.83,25.89,197900.0,16.1881,16.2069,16.1444,16.1819,197900.0
2011-03-21 09:35:00,25.9,25.94,25.89,25.92,185300.0,16.1881,16.2131,16.1819,16.2006,185300.0
2011-03-21 09:40:00,25.92,26.0,25.9,26.0,238200.0,16.2006,16.2506,16.1881,16.2506,238200.0
2011-03-21 09:45:00,25.99,26.03,25.97,25.99,194900.0,16.2444,16.2694,16.2319,16.2444,194900.0
2011-03-21 09:50:00,26.0,26.04,25.99,26.04,209200.0,16.2506,16.2756,16.2444,16.2756,209200.0
2011-03-21 09:55:00,26.03,26.07,26.0,26.06,257400.0,16.2694,16.2944,16.2506,16.2881,257400.0
2011-03-21 10:00:00,26.06,26.12,26.05,26.11,280200.0,16.2881,16.3257,16.2819,16.3194,280200.0
2011-03-21 10:05:00,26.11,26.18,26.11,26.15,223300.0,16.3194,16.3632,16.3194,16.3444,223300.0
2011-03-21 10:10:00,26.14,26.15,26.13,26.14,185400.0,16.3382,16.3444,16.3319,16.3382,185400.0
2011-03-21 10:15:00,26.14,26.14,26.11,26.14,144100.0,16.3382,16.3382,16.3194,16.3382,144100.0
2011-03-21 10:20:00,26.13,26.15,26.13,26.14,99000.0,16.3319,16.3444,16.3319,16.3382,99000.0
2011-03-21 10:25:00,26.14,26.16,26.12,26.14,157000.0,16.3382,16.3507,16.3257,16.3382,157000.0
2011-03-21 10:30:00,26.14,26.15,26.11,26.11,108200.0,16.3382,16.3444,16.3194,16.3194,108200.0
2011-03-21 10:35:00,26.11,26.11,26.06,26.08,75900.0,16.3194,16.3194,16.2881,16.3006,75900.0
2011-03-21 10:40:00,26.09,26.09,26.04,26.05,113600.0,16.3069,16.3069,16.2756,16.2819,113600.0
2011-03-21 10:45:00,26.05,26.07,26.03,26.05,133200.0,16.2819,16.2944,16.2694,16.2819,133200.0
2011-03-21 10:50:00,26.06,26.07,26.05,26.06,58300.0,16.2881,16.2944,16.2819,16.2881,58300.0
2011-03-21 10:55:00,26.05,26.07,26.01,26.03,194200.0,16.2819,16.2944,16.2569,16.2694,194200.0
2011-03-21 11:00:00,26.02,26.07,26.02,26.04,144600.0,16.2631,16.2944,16.2631,16.2756,144600.0
2011-03-21 11:05:00,26.04,26.05,26.01,26.04,151600.0,16.2756,16.2819,16.2569,16.2756,151600.0
2011-03-21 11:10:00,26.03,26.04,26.01,26.02,72300.0,16.2694,16.2756,16.2569,16.2631,72300.0
2011-03-21 11:15:00,26.02,26.06,26.01,26.02,111600.0,16.2631,16.2881,16.2569,16.2631,111600.0
2011-03-21 11:20:00,26.03,26.05,26.01,26.05,44500.0,16.2694,16.2819,16.2569,16.2819,44500.0
2011-03-21 11:25:00,26.05,26.06,26.03,26.04,106600.0,16.2819,16.2881,16.2694,16.2756,106600.0
2011-03-21 11:30:00,26.03,26.04,26.02,26.03,59500.0,16.2694,16.2756,16.2631,16.2694,59500.0
2011-03-21 11:35:00,26.03,26.04,26.02,26.02,89000.0,16.2694,16.2756,16.2631,16.2631,89000.0
2011-03-21 11:40:00,26.03,26.04,26.01,26.01,113600.0,16.2694,16.2756,16.2569,16.2569,113600.0
2011-03-21 11:45:00,26.02,26.02,25.98,25.99,202400.0,16.2631,16.2631,16.2381,16.2444,202400.0
2011-03-21 11:50:00,25.99,26.01,25.97,25.98,289000.0,16.2444,16.2569,16.2319,16.2381,289000.0
2011-03-21 11:55:00,25.99,26.01,25.97,25.99,89300.0,16.2444,16.2569,16.2319,16.2444,89300.0
2011-03-21 12:00:00,25.99,26.01,25.98,26.0,219800.0,16.2444,16.2569,16.2381,16.2506,219800.0
2011-03-21 12:05:00,26.0,26.01,25.99,26.01,58200.0,16.2506,16.2569,16.2444,16.2569,58200.0
2011-03-21 12:10:00,26.0,26.02,25.99,26.01,62400.0,16.2506,16.2631,16.2444,16.2569,62400.0
2011-03-21 12:15:00,26.01,26.02,25.99,26.01,35100.0,16.2569,16.2631,16.2444,16.2569,35100.0
2011-03-21 12:20:00,26.01,26.02,25.99,26.02,115800.0,16.2569,16.2631,16.2444,16.2631,115800.0
2011-03-21 12:25:00,26.02,26.04,26.01,26.04,55200.0,16.2631,16.2756,16.2569,16.2756,55200.0
2011-03-21 12:30:00,26.04,26.06,26.03,26.05,82700.0,16.2756,16.2881,16.2694,16.2819,82700.0
2011-03-21 12:35:00,26.05,26.07,26.04,26.06,36400.0,16.2819,16.2944,16.2756,16.2881,36400.0
2011-03-21 12:40:00,26.05,26.06,26.03,26.04,42900.0,16.2819,16.2881,16.2694,16.2756,42900.0
2011-03-21 12:45:00,26.04,26.06,26.03,26.04,40600.0,16.2756,16.2881,16.2694,16.2756,40600.0
2011-03-21 12:50:00,26.03,26.04,26.03,26.04,12800.0,16.2694,16.2756,16.2694,16.2756,12800.0
2011-03-21 12:55:00,26.04,26.04,26.02,26.04,33600.0,16.2756,16.2756,16.2631,16.2756,33600.0
2011-03-21 13:00:00,26.04,26.04,26.02,26.04,30300.0,16.2756,16.2756,16.2631,16.2756,30300.0
2011-03-21 13:05:00,26.03,26.05,26.03,26.04,19500.0,16.2694,16.2819,16.2694,16.2756,19500.0
2011-03-21 13:10:00,26.04,26.06,26.04,26.05,28800.0,16.2756,16.2881,16.2756,16.2819,28800.0
2011-03-21 13:15:00,26.06,26.06,26.05,26.06,10600.0,16.2881,16.2881,16.2819,16.2881,10600.0
2011-03-21 13:20:00,26.05,26.06,26.03,26.05,85500.0,16.2819,16.2881,16.2694,16.2819,85500.0
2011-03-21 13:25:00,26.05,26.06,26.02,26.04,78000.0,16.2819,16.2881,16.2631,16.2756,78000.0
2011-03-21 13:30:00,26.04,26.04,26.02,26.03,104700.0,16.2756,16.2756,16.2631,16.2694,104700.0
2011-03-21 13:35:00,26.03,26.05,26.02,26.04,64900.0,16.2694,16.2819,16.2631,16.2756,64900.0
2011-03-21 13:40:00,26.05,26.05,26.02,26.04,62200.0,16.2819,16.2819,16.2631,16.2756,62200.0
2011-03-21 13:45:00,26.04,26.06,26.03,26.04,53200.0,16.2756,16.2881,16.2694,16.2756,53200.0
2011-03-21 13:50:00,26.04,26.06,26.03,26.05,71300.0,16.2756,16.2881,16.2694,16.2819,71300.0
2011-03-21 13:55:00,26.04,26.07,26.03,26.07,181100.0,16.2756,16.2944,16.2694,16.2944,181100.0
2011-03-21 14:00:00,26.08,26.08,26.05,26.08,88800.0,16.3006,16.3006,16.2819,16.3006,88800.0
2011-03-21 14:05:00,26.08,26.09,26.06,26.08,129200.0,16.3006,16.3069,16.2881,16.3006,129200.0
2011-03-21 14:10:00,26.07,26.08,26.05,26.07,173600.0,16.2944,16.3006,16.2819,16.2944,173600.0
2011-03-21 14:15:00,26.07,26.07,26.05,26.06,64400.0,16.2944,16.2944,16.2819,16.2881,64400.0
2011-03-21 14:20:00,26.06,26.06,26.03,26.04,109700.0,16.2881,16.2881,16.2694,16.2756,109700.0
2011-03-21 14:25:00,26.05,26.06,26.03,26.04,80700.0,16.2819,16.2881,16.2694,16.2756,80700.0
2011-03-21 14:30:00,26.04,26.06,26.03,26.05,110300.0,16.2756,16.2881,16.2694,16.2819,110300.0
2011-03-21 14:35:00,26.04,26.05,26.02,26.04,70600.0,16.2756,16.2819,16.2631,16.2756,70600.0
2011-03-21 14:40:00,26.05,26.05,26.0,26.03,154900.0,16.2819,16.2819,16.2506,16.2694,154900.0
2011-03-21 14:45:00,26.03,26.05,26.02,26.05,63400.0,16.2694,16.2819,16.2631,16.2819,63400.0
2011-03-21 14:50:00,26.05,26.05,26.01,26.03,86600.0,16.2819,16.2819,16.2569,16.2694,86600.0
2011-03-21 14:55:00,26.03,26.04,26.01,26.02,89200.0,16.2694,16.2756,16.2569,16.2631,89200.0
2011-03-21 15:00:00,26.01,26.04,26.01,26.03,61800.0,16.2569,16.2756,16.2569,16.2694,61800.0
2011-03-21 15:05:00,26.03,26.04,26.01,26.03,96800.0,16.2694,16.2756,16.2569,16.2694,96800.0
2011-03-21 15:10:00,26.03,26.03,25.98,25.98,169800.0,16.2694,16.2694,16.2381,16.2381,169800.0
2011-03-21 15:15:00,25.98,25.99,25.96,25.97,120700.0,16.2381,16.2444,16.2256,16.2319,120700.0
2011-03-21 15:20:00,25.98,25.98,25.94,25.96,237000.0,16.2381,16.2381,16.2131,16.2256,237000.0
2011-03-21 15:25:00,25.96,25.96,25.94,25.94,112600.0,16.2256,16.2256,16.2131,16.2131,112600.0
2011-03-21 15:30:00,25.94,25.97,25.94,25.97,110000.0,16.2131,16.2319,16.2131,16.2319,110000.0
2011-03-21 15:35:00,25.96,25.99,25.96,25.99,166400.0,16.2256,16.2444,16.2256,16.2444,166400.0
2011-03-21 15:40:00,25.98,26.0,25.97,26.0,158300.0,16.2381,16.2506,16.2319,16.2506,158300.0
2011-03-21 15:45:00,26.0,26.02,26.0,26.0,257100.0,16.2506,16.2631,16.2506,16.2506,257100.0
2011-03-21 15:50:00,26.0,26.02,26.0,26.02,163000.0,16.2506,16.2631,16.2506,16.2631,163000.0
2011-03-21 15:55:00,26.01,26.02,25.98,25.99,423500.0,16.2569,16.2631,16.2381,16.2444,423500.0
2011-03-22 09:30:00,26.75,26.9,26.57,26.74,1202400.0,16.7194,16.8132,16.6069,16.7132,1202400.0
2011-03-22 09:35:00,26.74,26.82,26.72,26.76,821800.0,16.7132,16.7632,16.7007,16.7257,821800.0
2011-03-22 09:40:00,26.77,26.78,26.65,26.69,485400.0,16.7319,16.7382,16.6569,16.6819,485400.0
2011-03-22 09:45:00,26.68,26.8,26.67,26.68,660200.0,16.6757,16.7507,16.6694,16.6757,660200.0
2011-03-22 09:50:00,26.68,26.72,26.61,26.63,565500.0,16.6757,16.7007,16.6319,16.6444,565500.0
2011-03-22 09:55:00,26.63,26.65,26.56,26.57,391200.0,16.6444,16.6569,16.6007,16.6069,391200.0
2011-03-22 10:00:00,26.57,26.72,26.57,26.59,436400.0,16.6069,16.7007,16.6069,16.6194,436400.0
2011-03-22 10:05:00,26.58,26.62,26.52,26.58,394500.0,16.6132,16.6382,16.5757,16.6132,394500.0
2011-03-22 10:10:00,26.59,26.62,26.56,26.56,229200.0,16.6194,16.6382,16.6007,16.6007,229200.0
2011-03-22 10:15:00,26.56,26.57,26.49,26.52,492100.0,16.6007,16.6069,16.5569,16.5757,492100.0
2011-03-22 10:20:00,26.53,26.58,26.52,26.53,207000.0,16.5819,16.6132,16.5757,16.5819,207000.0
2011-03-22 10:25:00,26.53,26.58,26.53,26.56,142100.0,16.5819,16.6132,16.5819,16.6007,142100.0
2011-03-22 10:30:00,26.56,26.56,26.49,26.51,243800.0,16.6007,16.6007,16.5569,16.5694,243800.0
2011-03-22 10:35:00,26.51,26.58,26.51,26.55,240600.0,16.5694,16.6132,16.5694,16.5944,240600.0
2011-03-22 10:40:00,26.54,26.61,26.54,26.55,247100.0,16.5882,16.6319,16.5882,16.5944,247100.0
2011-03-22 10:45:00,26.56,26.61,26.55,26.56,251500.0,16.6007,16.6319,16.5944,16.6007,251500.0
2011-03-22 10:50:00,26.56,26.59,26.55,26.56,88100.0,16.6007,16.6194,16.5944,16.6007,88100.0
2011-03-22 10:55:00,26.56,26.56,26.51,26.51,195600.0,16.6007,16.6007,16.5694,16.5694,195600.0
2011-03-22 11:00:00,26.51,26.55,26.5,26.53,165800.0,16.5694,16.5944,16.5632,16.5819,165800.0
2011-03-22 11:05:00,26.52,26.54,26.5,26.51,130500.0,16.5757,16.5882,16.5632,16.5694,130500.0
2011-03-22 11:10:00,26.51,26.52,26.5,26.5,92600.0,16.5694,16.5757,16.5632,16.5632,92600.0
2011-03-22 11:15:00,26.5,26.56,26.5,26.5,214900.0,16.5632,16.6007,16.5632,16.5632,214900.0
2011-03-22 11:20:00,26.5,26.56,26.5,26.55,133300.0,16.5632,16.6007,16.5632,16.5944,133300.0
2011-03-22 11:25:00,26.55,26.56,26.53,26.54,79900.0,16.5944,16.6007,16.5819,16.5882,79900.0
2011-03-22 11:30:00,26.54,26.56,26.53,26.55,114900.0,16.5882,16.6007,16.5819,16.5944,114900.0
2011-03-22 11:35:00,26.55,26.59,26.55,26.56,227200.0,16.5944,16.6194,16.5944,16.6007,227200.0
2011-03-22 11:40:00,26.56,26.58,26.55,26.57,118800.0,16.6007,16.6132,16.5944,16.6069,118800.0
2011-03-22 11:45:00,26.56,26.57,26.52,26.53,321800.0,16.6007,16.6069,16.5757,16.5819,321800.0
2011-03-22 11:50:00,26.53,26.55,26.52,26.54,207500.0,16.5819,16.5944,16.5757,16.5882,207500.0
2011-03-22 11:55:00,26.54,26.55,26.53,26.54,115800.0,16.5882,16.5944,16.5819,16.5882,115800.0
2011-03-22 12:00:00,26.54,26.54,26.5,26.5,103100.0,16.5882,16.5882,16.5632,16.5632,103100.0
2011-03-22 12:05:00,26.5,26.52,26.5,26.52,64600.0,16.5632,16.5757,16.5632,16.5757,64600.0
2011-03-22 12:10:00,26.52,26.53,26.46,26.46,339900.0,16.5757,16.5819,16.5382,16.5382,339900.0
2011-03-22 12:15:00,26.47,26.51,26.47,26.49,161900.0,16.5444,16.5694,16.5444,16.5569,161900.0
2011-03-22 12:20:00,26.49,26.49,26.44,26.47,153000.0,16.5569,16.5569,16.5257,16.5444,153000.0
2011-03-22 12:25:00,26.47,26.47,26.44,26.46,155200.0,16.5444,16.5444,16.5257,16.5382,155200.0
2011-03-22 12:30:00,26.45,26.46,26.45,26.45,39900.0,16.5319,16.5382,16.5319,16.5319,39900.0
2011-03-22 12:35:00,26.45,26.48,26.43,26.44,147000.0,16.5319,16.5507,16.5194,16.5257,147000.0
2011-03-22 12:40:00,26.43,26.44,26.39,26.4,182800.0,16.5194,16.5257,16.4944,16.5007,182800.0
2011-03-22 12:45:00,26.4,26.42,26.39,26.4,169300.0,16.5007,16.5132,16.4944,16.5007,169300.0
2011-03-22 12:50:00,26.39,26.4,26.35,26.37,153200.0,16.4944,16.5007,16.4694,16.4819,153200.0
2011-03-22 12:55:00,26.37,26.42,26.37,26.37,366200.0,16.4819,16.5132,16.4819,16.4819,366200.0
2011-03-22 13:00:00,26.38,26.39,26.37,26.38,66600.0,16.4882,16.4944,16.4819,16.4882,66600.0
2011-03-22 13:05:00,26.38,26.39,26.36,26.37,138900.0,16.4882,16.4944,16.4757,16.4819,138900.0
2011-03-22 13:10:00,26.37,26.39,26.36,26.37,122200.0,16.4819,16.4944,16.4757,16.4819,122200.0
2011-03-22 13:15:00,26.38,26.38,26.36,26.37,51400.0,16.4882,16.4882,16.4757,16.4819,51400.0
2011-03-22 13:20:00,26.37,26.37,26.29,26.29,225700.0,16.4819,16.4819,16.4319,16.4319,225700.0
2011-03-22 13:25:00,26.29,26.38,26.27,26.35,285400.0,16.4319,16.4882,16.4194,16.4694,285400.0
2011-03-22 13:30:00,26.35,26.37,26.32,26.35,93800.0,16.4694,16.4819,16.4507,16.4694,93800.0
2011-03-22 13:35:00,26.36,26.39,26.35,26.38,124800.0,16.4757,16.4944,16.4694,16.4882,124800.0
2011-03-22 13:40:00,26.38,26.38,26.35,26.36,124300.0,16.4882,16.4882,16.4694,16.4757,124300.0
2011-03-22 13:45:00,26.35,26.39,26.35,26.38,55200.0,16.4694,16.4944,16.4694,16.4882,55200.0
2011-03-22 13:50:00,26.38,26.4,26.37,26.38,121900.0,16.4882,16.5007,16.4819,16.4882,121900.0
2011-03-22 13:55:00,26.38,26.39,26.36,26.37,85900.0,16.4882,16.4944,16.4757,16.4819,85900.0
2011-03-22 14:00:00,26.36,26.41,26.36,26.36,301000.0,16.4757,16.5069,16.4757,16.4757,301000.0
2011-03-22 14:05:00,26.36,26.38,26.34,26.36,81900.0,16.4757,16.4882,16.4632,16.4757,81900.0
2011-03-22 14:10:00,26.35,26.39,26.35,26.38,136500.0,16.4694,16.4944,16.4694,16.4882,136500.0
2011-03-22 14:15:00,26.38,26.39,26.36,26.36,93600.0,16.4882,16.4944,16.4757,16.4757,93600.0
2011-03-22 14:20:00,26.37,26.39,26.35,26.37,109100.0,16.4819,16.4944,16.4694,16.4819,109100.0
2011-03-22 14:25:00,26.38,26.38,26.35,26.36,70600.0,16.4882,16.4882,16.4694,16.4757,70600.0
2011-03-22 14:30:00,26.36,26.4,26.35,26.39,94500.0,16.4757,16.5007,16.4694,16.4944,94500.0
2011-03-22 14:35:00,26.39,26.39,26.37,26.38,89700.0,16.4944,16.4944,16.4819,16.4882,89700.0
2011-03-22 14:40:00,26.38,26.39,26.37,26.38,70500.0,16.4882,16.4944,16.4819,16.4882,70500.0
2011-03-22 14:45:00,26.38,26.38,26.35,26.37,113800.0,16.4882,16.4882,16.4694,16.4819,113800.0
2011-03-22 14:50:00,26.37,26.39,26.37,26.38,137500.0,16.4819,16.4944,16.4819,16.4882,137500.0
2011-03-22 14:55:00,26.38,26.4,26.37,26.37,108100.0,16.4882,16.5007,16.4819,16.4819,108100.0
2011-03-22 15:00:00,26.38,26.39,26.36,26.36,105800.0,16.4882,16.4944,16.4757,16.4757,105800.0
2011-03-22 15:05:00,26.37,26.38,26.36,26.38,266700.0,16.4819,16.4882,16.4757,16.4882,266700.0
2011-03-22 15:10:00,26.38,26.38,26.35,26.35,162600.0,16.4882,16.4882,16.4694,16.4694,162600.0
2011-03-22 15:15:00,26.36,26.36,26.32,26.33,186900.0,16.4757,16.4757,16.4507,16.4569,186900.0
2011-03-22 15:20:00,26.33,26.34,26.31,26.33,350900.0,16.4569,16.4632,16.4444,16.4569,350900.0
2011-03-22 15:25:00,26.32,26.35,26.31,26.32,256600.0,16.4507,16.4694,16.4444,16.4507,256600.0
2011-03-22 15:30:00,26.32,26.33,26.31,26.32,187400.0,16.4507,16.4569,16.4444,16.4507,187400.0
2011-03-22 15:35:00,26.32,26.38,26.32,26.36,592400.0,16.4507,16.4882,16.4507,16.4757,592400.0
2011-03-22 15:40:00,26.35,26.37,26.33,26.35,323900.0,16.4694,16.4819,16.4569,16.4694,323900.0
2011-03-22 15:45:00,26.35,26.36,26.31,26.32,398100.0,16.4694,16.4757,16.4444,16.4507,398100.0
2011-03-22 15:50:00,26.31,26.34,26.3,26.3,407500.0,16.4444,16.4632,16.4382,16.4382,407500.0
2011-03-22 15:55:00,26.3,26.32,26.29,26.29,577100.0,16.4382,16.4507,16.4319,16.4319,577100.0
2011-03-23 09:30:00,26.08,26.29,26.02,26.1,469000.0,16.3006,16.4319,16.2631,16.3131,469000.0
2011-03-23 09:35:00,26.11,26.15,26.01,26.14,257600.0,16.3194,16.3444,16.2569,16.3382,257600.0
2011-03-23 09:40:00,26.14,26.14,26.11,26.14,113300.0,16.3382,16.3382,16.3194,16.3382,113300.0
2011-03-23 09:45:00,26.14,26.17,26.13,26.14,179800.0,16.3382,16.3569,16.3319,16.3382,179800.0
2011-03-23 09:50:00,26.13,26.14,26.06,26.06,274000.0,16.3319,16.3382,16.2881,16.2881,274000.0
2011-03-23 09:55:00,26.07,26.08,26.05,26.05,267000.0,16.2944,16.3006,16.2819,16.2819,267000.0
2011-03-23 10:00:00,26.05,26.05,25.98,26.03,320100.0,16.2819,16.2819,16.2381,16.2694,320100.0
2011-03-23 10:05:00,26.03,26.03,25.97,25.97,202400.0,16.2694,16.2694,16.2319,16.2319,202400.0
2011-03-23 10:10:00,25.98,25.99,25.91,25.97,344300.0,16.2381,16.2444,16.1944,16.2319,344300.0
2011-03-23 10:15:00,25.96,25.96,25.87,25.87,301200.0,16.2256,16.2256,16.1694,16.1694,301200.0
2011-03-23 10:20:00,25.88,25.91,25.86,25.89,338200.0,16.1756,16.1944,16.1631,16.1819,338200.0
2011-03-23 10:25:00,25.89,25.92,25.86,25.89,417700.0,16.1819,16.2006,16.1631,16.1819,417700.0
2011-03-23 10:30:00,25.89,25.91,25.88,25.89,267800.0,16.1819,16.1944,16.1756,16.1819,267800.0
2011-03-23 10:35:00,25.9,25.91,25.89,25.91,176600.0,16.1881,16.1944,16.1819,16.1944,176600.0
2011-03-23 10:40:00,25.92,25.92,25.89,25.9,306700.0,16.2006,16.2006,16.1819,16.1881,306700.0
2011-03-23 10:45:00,25.89,25.9,25.88,25.89,163800.0,16.1819,16.1881,16.1756,16.1819,163800.0
2011-03-23 10:50:00,25.9,25.9,25.89,25.9,51500.0,16.1881,16.1881,16.1819,16.1881,51500.0
2011-03-23 10:55:00,25.89,25.9,25.89,25.89,118900.0,16.1819,16.1881,16.1819,16.1819,118900.0
2011-03-23 11:00:00,25.9,25.96,25.89,25.95,209700.0,16.1881,16.2256,16.1819,16.2194,209700.0
2011-03-23 11:05:00,25.95,25.98,25.92,25.97,143800.0,16.2194,16.2381,16.2006,16.2319,143800.0
2011-03-23 11:10:00,25.96,26.04,25.96,26.02,321800.0,16.2256,16.2756,16.2256,16.2631,321800.0
2011-03-23 11:15:00,26.02,26.02,25.96,25.97,244300.0,16.2631,16.2631,16.2256,16.2319,244300.0
2011-03-23 11:20:00,25.97,25.97,25.96,25.97,84700.0,16.2319,16.2319,16.2256,16.2319,84700.0
2011-03-23 11:25:00,25.96,26.01,25.95,26.0,280300.0,16.2256,16.2569,16.2194,16.2506,280300.0
2011-03-23 11:30:00,26.0,26.0,25.98,25.99,92900.0,16.2506,16.2506,16.2381,16.2444,92900.0
2011-03-23 11:35:00,25.98,26.0,25.95,26.0,128400.0,16.2381,16.2506,16.2194,16.2506,128400.0
2011-03-23 11:40:00,26.0,26.0,25.98,25.98,100900.0,16.2506,16.2506,16.2381,16.2381,100900.0
2011-03-23 11:45:00,25.98,25.99,25.94,25.94,71800.0,16.2381,16.2444,16.2131,16.2131,71800.0
2011-03-23 11:50:00,25.94,25.95,25.92,25.93,65100.0,16.2131,16.2194,16.2006,16.2069,65100.0
2011-03-23 11:55:00,25.94,25.94,25.93,25.94,72800.0,16.2131,16.2131,16.2069,16.2131,72800.0
2011-03-23 12:00:00,25.94,25.94,25.93,25.93,47700.0,16.2131,16.2131,16.2069,16.2069,47700.0
2011-03-23 12:05:00,25.94,25.94,25.93,25.94,34200.0,16.2131,16.2131,16.2069,16.2131,34200.0
2011-03-23 12:10:00,25.93,25.94,25.93,25.94,42000.0,16.2069,16.2131,16.2069,16.2131,42000.0
2011-03-23 12:15:00,25.94,25.94,25.93,25.94,21200.0,16.2131,16.2131,16.2069,16.2131,21200.0
2011-03-23 12:20:00,25.94,25.98,25.93,25.98,130000.0,16.2131,16.2381,16.2069,16.2381,130000.0
2011-03-23 12:25:00,25.98,26.04,25.97,26.03,140000.0,16.2381,16.2756,16.2319,16.2694,140000.0
2011-03-23 12:30:00,26.03,26.05,26.03,26.05,152400.0,16.2694,16.2819,16.2694,16.2819,152400.0
2011-03-23 12:35:00,26.05,26.05,26.02,26.02,106100.0,16.2819,16.2819,16.2631,16.2631,106100.0
2011-03-23 12:40:00,26.01,26.03,26.0,26.01,114500.0,16.2569,16.2694,16.2506,16.2569,114500.0
2011-03-23 12:45:00,26.0,26.01,25.99,26.0,82700.0,16.2506,16.2569,16.2444,16.2506,82700.0
2011-03-23 12:50:00,26.01,26.04,26.0,26.04,104000.0,16.2569,16.2756,16.2506,16.2756,104000.0
2011-03-23 12:55:00,26.04,26.05,26.01,26.02,99000.0,16.2756,16.2819,16.2569,16.2631,99000.0
2011-03-23 13:00:00,26.02,26.03,26.02,26.02,19900.0,16.2631,16.2694,16.2631,16.2631,19900.0
2011-03-23 13:05:00,26.02,26.03,26.02,26.02,35200.0,16.2631,16.2694,16.2631,16.2631,35200.0
2011-03-23 13:10:00,26.02,26.04,26.02,26.03,135600.0,16.2631,16.2756,16.2631,16.2694,135600.0
2011-03-23 13:15:00,26.03,26.07,26.02,26.05,157200.0,16.2694,16.2944,16.2631,16.2819,157200.0
2011-03-23 13:20:00,26.05,26.1,26.04,26.1,83300.0,16.2819,16.3131,16.2756,16.3131,83300.0
2011-03-23 13:25:00,26.09,26.1,26.07,26.07,48900.0,16.3069,16.3131,16.2944,16.2944,48900.0
2011-03-23 13:30:00,26.07,26.08,26.06,26.07,54100.0,16.2944,16.3006,16.2881,16.2944,54100.0
2011-03-23 13:35:00,26.08,26.08,26.06,26.08,79600.0,16.3006,16.3006,16.2881,16.3006,79600.0
2011-03-23 13:40:00,26.07,26.08,26.07,26.07,77200.0,16.2944,16.3006,16.2944,16.2944,77200.0
2011-03-23 13:45:00,26.07,26.08,26.06,26.07,60300.0,16.2944,16.3006,16.2881,16.2944,60300.0
2011-03-23 13:50:00,26.08,26.12,26.07,26.11,84600.0,16.3006,16.3257,16.2944,16.3194,84600.0
2011-03-23 13:55:00,26.11,26.11,26.1,26.11,49200.0,16.3194,16.3194,16.3131,16.3194,49200.0
2011-03-23 14:00:00,26.1,26.11,26.06,26.08,110600.0,16.3131,16.3194,16.2881,16.3006,110600.0
2011-03-23 14:05:00,26.08,26.09,26.07,26.09,58400.0,16.3006,16.3069,16.2944,16.3069,58400.0
2011-03-23 14:10:00,26.09,26.09,26.08,26.09,29500.0,16.3069,16.3069,16.3006,16.3069,29500.0
2011-03-23 14:15:00,26.08,26.09,26.08,26.09,36100.0,16.3006,16.3069,16.3006,16.3069,36100.0
2011-03-23 14:20:00,26.08,26.09,26.06,26.07,126700.0,16.3006,16.3069,16.2881,16.2944,126700.0
2011-03-23 14:25:00,26.07,26.1,26.07,26.09,73700.0,16.2944,16.3131,16.2944,16.3069,73700.0
2011-03-23 14:30:00,26.1,26.1,26.09,26.1,70900.0,16.3131,16.3131,16.3069,16.3131,70900.0
2011-03-23 14:35:00,26.1,26.1,26.08,26.08,130400.0,16.3131,16.3131,16.3006,16.3006,130400.0
2011-03-23 14:40:00,26.09,26.11,26.08,26.11,85300.0,16.3069,16.3194,16.3006,16.3194,85300.0
2011-03-23 14:45:00,26.1,26.11,26.07,26.07,107200.0,16.3131,16.3194,16.2944,16.2944,107200.0
2011-03-23 14:50:00,26.07,26.09,26.07,26.08,179200.0,16.2944,16.3069,16.2944,16.3006,179200.0
2011-03-23 14:55:00,26.09,26.09,26.07,26.07,82400.0,16.3069,16.3069,16.2944,16.2944,82400.0
2011-03-23 15:00:00,26.08,26.08,26.05,26.07,207400.0,16.3006,16.3006,16.2819,16.2944,207400.0
2011-03-23 15:05:00,26.07,26.08,26.06,26.07,68600.0,16.2944,16.3006,16.2881,16.2944,68600.0
2011-03-23 15:10:00,26.07,26.1,26.06,26.1,172300.0,16.2944,16.3131,16.2881,16.3131,172300.0
2011-03-23 15:15:00,26.09,26.12,26.09,26.12,140000.0,16.3069,16.3257,16.3069,16.3257,140000.0
2011-03-23 15:20:00,26.12,26.14,26.11,26.12,186600.0,16.3257,16.3382,16.3194,16.3257,186600.0
2011-03-23 15:25:00,26.12,26.14,26.11,26.14,86700.0,16.3257,16.3382,16.3194,16.3382,86700.0
2011-03-23 15:30:00,26.14,26.14,26.11,26.14,185700.0,16.3382,16.3382,16.3194,16.3382,185700.0
2011-03-23 15:35:00,26.11,26.13,26.08,26.09,274200.0,16.3194,16.3319,16.3006,16.3069,274200.0
2011-03-23 15:40:00,26.09,26.09,26.05,26.06,416800.0,16.3069,16.3069,16.2819,16.2881,416800.0
2011-03-23 15:45:00,26.05,26.1,26.05,26.1,421400.0,16.2819,16.3131,16.2819,16.3131,421400.0
2011-03-23 15:50:00,26.1,26.17,26.09,26.17,782500.0,16.3131,16.3569,16.3069,16.3569,782500.0
2011-03-23 15:55:00,26.16,26.19,26.13,26.15,995100.0,16.3507,16.3694,16.3319,16.3444,995100.0
2011-03-24 09:30:00,26.16,26.23,26.15,26.18,155400.0,16.3507,16.3944,16.3444,16.3632,155400.0
2011-03-24 09:35:00,26.19,26.19,26.08,26.17,96000.0,16.3694,16.3694,16.3006,16.3569,96000.0
2011-03-24 09:40:00,26.17,26.21,26.11,26.19,157700.0,16.3569,16.3819,16.3194,16.3694,157700.0
2011-03-24 09:45:00,26.19,26.22,26.1,26.14,302400.0,16.3694,16.3882,16.3131,16.3382,302400.0
2011-03-24 09:50:00,26.14,26.2,26.12,26.2,361200.0,16.3382,16.3757,16.3257,16.3757,361200.0
2011-03-24 09:55:00,26.2,26.23,26.17,26.23,113200.0,16.3757,16.3944,16.3569,16.3944,113200.0
2011-03-24 10:00:00,26.22,26.31,26.22,26.31,127600.0,16.3882,16.4444,16.3882,16.4444,127600.0
2011-03-24 10:05:00,26.31,26.34,26.26,26.26,180900.0,16.4444,16.4632,16.4132,16.4132,180900.0
2011-03-24 10:10:00,26.26,26.28,26.26,26.28,178400.0,16.4132,16.4257,16.4132,16.4257,178400.0
2011-03-24 10:15:00,26.27,26.28,26.25,26.27,58100.0,16.4194,16.4257,16.4069,16.4194,58100.0
2011-03-24 10:20:00,26.27,26.28,26.27,26.27,50200.0,16.4194,16.4257,16.4194,16.4194,50200.0
2011-03-24 10:25:00,26.28,26.3,26.27,26.3,45300.0,16.4257,16.4382,16.4194,16.4382,45300.0
2011-03-24 10:30:00,26.29,26.31,26.27,26.31,86400.0,16.4319,16.4444,16.4194,16.4444,86400.0
2011-03-24 10:35:00,26.31,26.34,26.31,26.33,149600.0,16.4444,16.4632,16.4444,16.4569,149600.0
2011-03-24 10:40:00,26.33,26.35,26.29,26.34,190200.0,16.4569,16.4694,16.4319,16.4632,190200.0
2011-03-24 10:45:00,26.35,26.38,26.34,26.35,72600.0,16.4694,16.4882,16.4632,16.4694,72600.0
2011-03-24 10:50:00,26.36,26.41,26.35,26.39,81300.0,16.4757,16.5069,16.4694,16.4944,81300.0
2011-03-24 10:55:00,26.39,26.5,26.39,26.47,394200.0,16.4944,16.5632,16.4944,16.5444,394200.0
2011-03-24 11:00:00,26.47,26.5,26.46,26.48,225700.0,16.5444,16.5632,16.5382,16.5507,225700.0
2011-03-24 11:05:00,26.48,26.49,26.45,26.47,132000.0,16.5507,16.5569,16.5319,16.5444,132000.0
2011-03-24 11:10:00,26.46,26.47,26.42,26.46,107600.0,16.5382,16.5444,16.5132,16.5382,107600.0
2011-03-24 11:15:00,26.46,26.47,26.44,26.46,55400.0,16.5382,16.5444,16.5257,16.5382,55400.0
2011-03-24 11:20:00,26.46,26.52,26.46,26.49,189400.0,16.5382,16.5757,16.5382,16.5569,189400.0
2011-03-24 11:25:00,26.48,26.49,26.47,26.47,68200.0,16.5507,16.5569,16.5444,16.5444,68200.0
2011-03-24 11:30:00,26.48,26.49,26.47,26.49,71100.0,16.5507,16.5569,16.5444,16.5569,71100.0
2011-03-24 11:35:00,26.48,26.5,26.48,26.49,74900.0,16.5507,16.5632,16.5507,16.5569,74900.0
2011-03-24 11:40:00,26.48,26.49,26.46,26.46,38300.0,16.5507,16.5569,16.5382,16.5382,38300.0
2011-03-24 11:45:00,26.46,26.46,26.41,26.43,67800.0,16.5382,16.5382,16.5069,16.5194,67800.0
2011-03-24 11:50:00,26.42,26.46,26.42,26.46,213500.0,16.5132,16.5382,16.5132,16.5382,213500.0
2011-03-24 11:55:00,26.45,26.47,26.45,26.46,53600.0,16.5319,16.5444,16.5319,16.5382,53600.0
2011-03-24 12:00:00,26.45,26.46,26.44,26.46,99200.0,16.5319,16.5382,16.5257,16.5382,99200.0
2011-03-24 12:05:00,26.46,26.47,26.45,26.47,61100.0,16.5382,16.5444,16.5319,16.5444,61100.0
2011-03-24 12:10:00,26.46,26.47,26.45,26.45,32700.0,16.5382,16.5444,16.5319,16.5319,32700.0
2011-03-24 12:15:00,26.46,26.46,26.43,26.46,75600.0,16.5382,16.5382,16.5194,16.5382,75600.0
2011-03-24 12:20:00,26.46,26.46,26.44,26.44,68700.0,16.5382,16.5382,16.5257,16.5257,68700.0
2011-03-24 12:25:00,26.45,26.48,26.44,26.47,58500.0,16.5319,16.5507,16.5257,16.5444,58500.0
2011-03-24 12:30:00,26.46,26.47,26.43,26.45,109800.0,16.5382,16.5444,16.5194,16.5319,109800.0
2011-03-24 12:35:00,26.45,26.48,26.44,26.45,60500.0,16.5319,16.5507,16.5257,16.5319,60500.0
2011-03-24 12:40:00,26.44,26.48,26.44,26.48,39300.0,16.5257,16.5507,16.5257,16.5507,39300.0
2011-03-24 12:45:00,26.48,26.49,26.47,26.48,31700.0,16.5507,16.5569,16.5444,16.5507,31700.0
2011-03-24 12:50:00,26.48,26.48,26.45,26.47,448300.0,16.5507,16.5507,16.5319,16.5444,448300.0
2011-03-24 12:55:00,26.47,26.49,26.43,26.44,147300.0,16.5444,16.5569,16.5194,16.5257,147300.0
2011-03-24 13:00:00,26.43,26.48,26.43,26.48,72200.0,16.5194,16.5507,16.5194,16.5507,72200.0
2011-03-24 13:05:00,26.47,26.5,26.47,26.49,113200.0,16.5444,16.5632,16.5444,16.5569,113200.0
2011-03-24 13:10:00,26.49,26.49,26.45,26.46,82200.0,16.5569,16.5569,16.5319,16.5382,82200.0
2011-03-24 13:15:00,26.46,26.47,26.45,26.46,101300.0,16.5382,16.5444,16.5319,16.5382,101300.0
2011-03-24 13:20:00,26.46,26.47,26.45,26.47,33800.0,16.5382,16.5444,16.5319,16.5444,33800.0
2011-03-24 13:25:00,26.47,26.47,26.45,26.46,31500.0,16.5444,16.5444,16.5319,16.5382,31500.0
2011-03-24 13:30:00,26.46,26.47,26.43,26.44,179000.0,16.5382,16.5444,16.5194,16.5257,179000.0
2011-03-24 13:35:00,26.43,26.44,26.43,26.43,35400.0,16.5194,16.5257,16.5194,16.5194,35400.0
2011-03-24 13:40:00,26.43,26.44,26.41,26.42,189700.0,16.5194,16.5257,16.5069,16.5132,189700.0
2011-03-24 13:45:00,26.43,26.43,26.39,26.41,49300.0,16.5194,16.5194,16.4944,16.5069,49300.0
2011-03-24 13:50:00,26.41,26.42,26.4,26.42,71800.0,16.5069,16.5132,16.5007,16.5132,71800.0
2011-03-24 13:55:00,26.41,26.42,26.39,26.42,65600.0,16.5069,16.5132,16.4944,16.5132,65600.0
2011-03-24 14:00:00,26.42,26.45,26.42,26.45,62500.0,16.5132,16.5319,16.5132,16.5319,62500.0
2011-03-24 14:05:00,26.45,26.48,26.45,26.46,71200.0,16.5319,16.5507,16.5319,16.5382,71200.0
2011-03-24 14:10:00,26.45,26.45,26.41,26.41,80400.0,16.5319,16.5319,16.5069,16.5069,80400.0
2011-03-24 14:15:00,26.42,26.44,26.41,26.44,50200.0,16.5132,16.5257,16.5069,16.5257,50200.0
2011-03-24 14:20:00,26.44,26.47,26.43,26.46,32700.0,16.5257,16.5444,16.5194,16.5382,32700.0
2011-03-24 14:25:00,26.47,26.47,26.44,26.44,54100.0,16.5444,16.5444,16.5257,16.5257,54100.0
2011-03-24 14:30:00,26.45,26.45,26.44,26.45,21100.0,16.5319,16.5319,16.5257,16.5319,21100.0
2011-03-24 14:35:00,26.45,26.47,26.44,26.46,42200.0,16.5319,16.5444,16.5257,16.5382,42200.0
2011-03-24 14:40:00,26.47,26.47,26.43,26.47,87500.0,16.5444,16.5444,16.5194,16.5444,87500.0
2011-03-24 14:45:00,26.46,26.48,26.44,26.44,58500.0,16.5382,16.5507,16.5257,16.5257,58500.0
2011-03-24 14:50:00,26.44,26.46,26.43,26.44,86500.0,16.5257,16.5382,16.5194,16.5257,86500.0
2011-03-24 14:55:00,26.43,26.48,26.43,26.47,73200.0,16.5194,16.5507,16.5194,16.5444,73200.0
2011-03-24 15:00:00,26.46,26.47,26.43,26.43,72100.0,16.5382,16.5444,16.5194,16.5194,72100.0
2011-03-24 15:05:00,26.43,26.46,26.43,26.46,81900.0,16.5194,16.5382,16.5194,16.5382,81900.0
2011-03-24 15:10:00,26.46,26.46,26.45,26.46,29000.0,16.5382,16.5382,16.5319,16.5382,29000.0
2011-03-24 15:15:00,26.46,26.51,26.45,26.5,108700.0,16.5382,16.5694,16.5319,16.5632,108700.0
2011-03-24 15:20:00,26.5,26.52,26.48,26.51,185800.0,16.5632,16.5757,16.5507,16.5694,185800.0
2011-03-24 15:25:00,26.51,26.52,26.5,26.52,70700.0,16.5694,16.5757,16.5632,16.5757,70700.0
2011-03-24 15:30:00,26.51,26.52,26.5,26.5,185100.0,16.5694,16.5757,16.5632,16.5632,185100.0
2011-03-24 15:35:00,26.5,26.51,26.45,26.46,346800.0,16.5632,16.5694,16.5319,16.5382,346800.0
2011-03-24 15:40:00,26.46,26.5,26.45,26.5,149800.0,16.5382,16.5632,16.5319,16.5632,149800.0
2011-03-24 15:45:00,26.5,26.5,26.48,26.49,146700.0,16.5632,16.5632,16.5507,16.5569,146700.0
2011-03-24 15:50:00,26.49,26.49,26.48,26.49,110700.0,16.5569,16.5569,16.5507,16.5569,110700.0
2011-03-24 15:55:00,26.49,26.49,26.43,26.44,747800.0,16.5569,16.5569,16.5194,16.5257,747800.0
2011-03-25 09:30:00,26.51,26.53,26.47,26.49,175000.0,16.5694,16.5819,16.5444,16.5569,175000.0
2011-03-25 09:35:00,26.48,26.49,26.44,26.47,182600.0,16.5507,16.5569,16.5257,16.5444,182600.0
2011-03-25 09:40:00,26.47,26.47,26.37,26.41,165800.0,16.5444,16.5444,16.4819,16.5069,165800.0
2011-03-25 09:45:00,26.42,26.49,26.42,26.46,209600.0,16.5132,16.5569,16.5132,16.5382,209600.0
2011-03-25 09:50:00,26.46,26.46,26.39,26.43,185000.0,16.5382,16.5382,16.4944,16.5194,185000.0
2011-03-25 09:55:00,26.43,26.43,26.37,26.37,65900.0,16.5194,16.5194,16.4819,16.4819,65900.0
2011-03-25 10:00:00,26.37,26.38,26.34,26.34,167300.0,16.4819,16.4882,16.4632,16.4632,167300.0
2011-03-25 10:05:00,26.34,26.35,26.29,26.35,176200.0,16.4632,16.4694,16.4319,16.4694,176200.0
2011-03-25 10:10:00,26.35,26.35,26.31,26.32,99000.0,16.4694,16.4694,16.4444,16.4507,99000.0
2011-03-25 10:15:00,26.32,26.32,26.3,26.32,72300.0,16.4507,16.4507,16.4382,16.4507,72300.0
2011-03-25 10:20:00,26.32,26.38,26.31,26.36,88800.0,16.4507,16.4882,16.4444,16.4757,88800.0
2011-03-25 10:25:00,26.37,26.39,26.36,26.39,89500.0,16.4819,16.4944,16.4757,16.4944,89500.0
2011-03-25 10:30:00,26.39,26.47,26.39,26.46,130400.0,16.4944,16.5444,16.4944,16.5382,130400.0
2011-03-25 10:35:00,26.46,26.46,26.4,26.4,72600.0,16.5382,16.5382,16.5007,16.5007,72600.0
2011-03-25 10:40:00,26.41,26.41,26.38,26.4,85000.0,16.5069,16.5069,16.4882,16.5007,85000.0
2011-03-25 10:45:00,26.4,26.43,26.37,26.43,121500.0,16.5007,16.5194,16.4819,16.5194,121500.0
2011-03-25 10:50:00,26.43,26.43,26.4,26.42,83300.0,16.5194,16.5194,16.5007,16.5132,83300.0
2011-03-25 10:55:00,26.42,26.47,26.41,26.46,119400.0,16.5132,16.5444,16.5069,16.5382,119400.0
2011-03-25 11:00:00,26.46,26.49,26.44,26.46,74700.0,16.5382,16.5569,16.5257,16.5382,74700.0
2011-03-25 11:05:00,26.46,26.48,26.44,26.45,65900.0,16.5382,16.5507,16.5257,16.5319,65900.0
2011-03-25 11:10:00,26.46,26.48,26.43,26.48,69400.0,16.5382,16.5507,16.5194,16.5507,69400.0
2011-03-25 11:15:00,26.48,26.52,26.47,26.51,88800.0,16.5507,16.5757,16.5444,16.5694,88800.0
2011-03-25 11:20:00,26.51,26.51,26.49,26.51,100000.0,16.5694,16.5694,16.5569,16.5694,100000.0
2011-03-25 11:25:00,26.5,26.51,26.5,26.5,70100.0,16.5632,16.5694,16.5632,16.5632,70100.0
2011-03-25 11:30:00,26.51,26.51,26.5,26.51,49200.0,16.5694,16.5694,16.5632,16.5694,49200.0
2011-03-25 11:35:00,26.51,26.52,26.5,26.52,126000.0,16.5694,16.5757,16.5632,16.5757,126000.0
2011-03-25 11:40:00,26.52,26.52,26.51,26.52,77100.0,16.5757,16.5757,16.5694,16.5757,77100.0
2011-03-25 11:45:00,26.51,26.54,26.51,26.51,238300.0,16.5694,16.5882,16.5694,16.5694,238300.0
2011-03-25 11:50:00,26.51,26.52,26.51,26.52,95700.0,16.5694,16.5757,16.5694,16.5757,95700.0
2011-03-25 11:55:00,26.52,26.54,26.51,26.53,51400.0,16.5757,16.5882,16.5694,16.5819,51400.0
2011-03-25 12:00:00,26.53,26.88,26.51,26.88,2063200.0,16.5819,16.8007,16.5694,16.8007,2063200.0
2011-03-25 12:05:00,26.88,27.1,26.77,27.08,2524200.0,16.8007,16.9382,16.7319,16.9257,2524200.0
2011-03-25 12:10:00,27.08,27.09,26.9,27.01,1684300.0,16.9257,16.9319,16.8132,16.8819,1684300.0
2011-03-25 12:15:00,27.0,27.04,26.94,26.95,781400.0,16.8757,16.9007,16.8382,16.8444,781400.0
2011-03-25 12:20:00,26.96,26.96,26.9,26.9,421400.0,16.8507,16.8507,16.8132,16.8132,421400.0
2011-03-25 12:25:00,26.9,26.92,26.83,26.88,564400.0,16.8132,16.8257,16.7694,16.8007,564400.0
2011-03-25 12:30:00,26.88,26.89,26.83,26.85,569200.0,16.8007,16.8069,16.7694,16.7819,569200.0
2011-03-25 12:35:00,26.85,26.99,26.85,26.96,1043300.0,16.7819,16.8694,16.7819,16.8507,1043300.0
2011-03-25 12:40:00,26.96,26.97,26.91,26.92,274300.0,16.8507,16.8569,16.8194,16.8257,274300.0
2011-03-25 12:45:00,26.92,27.01,26.91,27.0,402500.0,16.8257,16.8819,16.8194,16.8757,402500.0
2011-03-25 12:50:00,26.99,27.0,26.92,26.93,251100.0,16.8694,16.8757,16.8257,16.8319,251100.0
2011-03-25 12:55:00,26.93,27.0,26.91,26.97,403300.0,16.8319,16.8757,16.8194,16.8569,403300.0
2011-03-25 13:00:00,26.96,26.98,26.93,26.98,222300.0,16.8507,16.8632,16.8319,16.8632,222300.0
2011-03-25 13:05:00,26.98,27.03,26.97,27.02,259300.0,16.8632,16.8944,16.8569,16.8882,259300.0
2011-03-25 13:10:00,27.03,27.05,26.57,26.97,656500.0,16.8944,16.9069,16.6069,16.8569,656500.0
2011-03-25 13:15:00,26.96,26.98,26.93,26.95,247900.0,16.8507,16.8632,16.8319,16.8444,247900.0
2011-03-25 13:20:00,26.96,26.99,26.95,26.98,191000.0,16.8507,16.8694,16.8444,16.8632,191000.0
2011-03-25 13:25:00,26.98,27.16,26.98,27.15,774200.0,16.8632,16.9757,16.8632,16.9694,774200.0
2011-03-25 13:30:00,27.15,27.41,27.14,27.4,1905000.0,16.9694,17.1319,16.9632,17.1257,1905000.0
2011-03-25 13:35:00,27.41,27.54,27.3,27.34,1511800.0,17.1319,17.2132,17.0632,17.0882,1511800.0
2011-03-25 13:40:00,27.34,27.42,27.32,27.35,596200.0,17.0882,17.1382,17.0757,17.0944,596200.0
2011-03-25 13:45:00,27.35,27.52,27.34,27.51,784600.0,17.0944,17.2007,17.0882,17.1944,784600.0
2011-03-25 13:50:00,27.5,27.96,27.5,27.84,2641100.0,17.1882,17.4757,17.1882,17.4007,2641100.0
2011-03-25 13:55:00,27.82,27.95,27.67,27.68,1360300.0,17.3882,17.4694,17.2944,17.3007,1360300.0
2011-03-25 14:00:00,27.67,27.73,27.62,27.69,1405600.0,17.2944,17.3319,17.2632,17.3069,1405600.0
2011-03-25 14:05:00,27.69,27.7,27.54,27.55,1042300.0,17.3069,17.3132,17.2132,17.2194,1042300.0
2011-03-25 14:10:00,27.55,27.56,27.46,27.46,565700.0,17.2194,17.2257,17.1632,17.1632,565700.0
2011-03-25 14:15:00,27.46,27.51,27.42,27.44,729200.0,17.1632,17.1944,17.1382,17.1507,729200.0
2011-03-25 14:20:00,27.44,27.49,27.41,27.45,386200.0,17.1507,17.1819,17.1319,17.1569,386200.0
2011-03-25 14:25:00,27.45,27.46,27.41,27.43,321200.0,17.1569,17.1632,17.1319,17.1444,321200.0
2011-03-25 14:30:00,27.43,27.49,27.35,27.43,615800.0,17.1444,17.1819,17.0944,17.1444,615800.0
2011-03-25 14:35:00,27.42,27.43,27.36,27.4,1023900.0,17.1382,17.1444,17.1007,17.1257,1023900.0
2011-03-25 14:40:00,27.41,27.45,27.4,27.45,480600.0,17.1319,17.1569,17.1257,17.1569,480600.0
2011-03-25 14:45:00,27.44,27.51,27.43,27.48,638100.0,17.1507,17.1944,17.1444,17.1757,638100.0
2011-03-25 14:50:00,27.48,27.51,27.45,27.48,506800.0,17.1757,17.1944,17.1569,17.1757,506800.0
2011-03-25 14:55:00,27.48,27.48,27.44,27.44,334800.0,17.1757,17.1757,17.1507,17.1507,334800.0
2011-03-25 15:00:00,27.44,27.47,27.4,27.41,273800.0,17.1507,17.1694,17.1257,17.1319,273800.0
2011-03-25 15:05:00,27.41,27.41,27.35,27.38,289300.0,17.1319,17.1319,17.0944,17.1132,289300.0
2011-03-25 15:10:00,27.38,27.39,27.34,27.36,444700.0,17.1132,17.1194,17.0882,17.1007,444700.0
2011-03-25 15:15:00,27.35,27.38,27.35,27.37,646600.0,17.0944,17.1132,17.0944,17.1069,646600.0
2011-03-25 15:20:00,27.37,27.39,27.33,27.33,709400.0,17.1069,17.1194,17.0819,17.0819,709400.0
2011-03-25 15:25:00,27.34,27.35,27.31,27.34,579500.0,17.0882,17.0944,17.0694,17.0882,579500.0
2011-03-25 15:30:00,27.34,27.37,27.32,27.36,671800.0,17.0882,17.1069,17.0757,17.1007,671800.0
2011-03-25 15:35:00,27.35,27.36,27.33,27.36,305300.0,17.0944,17.1007,17.0819,17.1007,305300.0
2011-03-25 15:40:00,27.35,27.38,27.33,27.34,482500.0,17.0944,17.1132,17.0819,17.0882,482500.0
2011-03-25 15:45:00,27.35,27.35,27.27,27.28,660300.0,17.0944,17.0944,17.0444,17.0507,660300.0
2011-03-25 15:50:00,27.27,27.28,27.24,27.25,553400.0,17.0444,17.0507,17.0257,17.0319,553400.0
2011-03-25 15:55:00,27.24,27.29,27.24,27.27,1095100.0,17.0257,17.0569,17.0257,17.0444,1095100.0
2011-03-28 09:30:00,27.31,27.38,27.27,27.33,665200.0,17.0694,17.1132,17.0444,17.0819,665200.0
2011-03-28 09:35:00,27.31,27.38,27.27,27.28,409500.0,17.0694,17.1132,17.0444,17.0507,409500.0
2011-03-28 09:40:00,27.29,27.29,27.04,27.12,811300.0,17.0569,17.0569,16.9007,16.9507,811300.0
2011-03-28 09:45:00,27.12,27.16,26.96,26.98,632300.0,16.9507,16.9757,16.8507,16.8632,632300.0
2011-03-28 09:50:00,26.98,27.09,26.97,27.09,360200.0,16.8632,16.9319,16.8569,16.9319,360200.0
2011-03-28 09:55:00,27.09,27.1,27.03,27.09,287000.0,16.9319,16.9382,16.8944,16.9319,287000.0
2011-03-28 10:00:00,27.09,27.09,27.03,27.09,258500.0,16.9319,16.9319,16.8944,16.9319,258500.0
2011-03-28 10:05:00,27.09,27.1,27.06,27.07,244800.0,16.9319,16.9382,16.9132,16.9194,244800.0
2011-03-28 10:10:00,27.07,27.08,27.01,27.06,340200.0,16.9194,16.9257,16.8819,16.9132,340200.0
2011-03-28 10:15:00,27.06,27.09,27.04,27.09,212500.0,16.9132,16.9319,16.9007,16.9319,212500.0
2011-03-28 10:20:00,27.08,27.15,27.08,27.11,352000.0,16.9257,16.9694,16.9257,16.9444,352000.0
2011-03-28 10:25:00,27.1,27.12,27.05,27.07,316100.0,16.9382,16.9507,16.9069,16.9194,316100.0
2011-03-28 10:30:00,27.06,27.1,27.04,27.09,300200.0,16.9132,16.9382,16.9007,16.9319,300200.0
2011-03-28 10:35:00,27.08,27.09,26.98,26.98,332800.0,16.9257,16.9319,16.8632,16.8632,332800.0
2011-03-28 10:40:00,26.99,27.01,26.96,26.96,185100.0,16.8694,16.8819,16.8507,16.8507,185100.0
2011-03-28 10:45:00,26.96,27.0,26.94,26.98,298600.0,16.8507,16.8757,16.8382,16.8632,298600.0
2011-03-28 10:50:00,26.99,27.02,26.98,26.99,592500.0,16.8694,16.8882,16.8632,16.8694,592500.0
2011-03-28 10:55:00,27.0,27.01,26.99,27.0,109100.0,16.8757,16.8819,16.8694,16.8757,109100.0
2011-03-28 11:00:00,27.01,27.04,26.99,27.04,292300.0,16.8819,16.9007,16.8694,16.9007,292300.0
2011-03-28 11:05:00,27.04,27.05,27.03,27.04,69500.0,16.9007,16.9069,16.8944,16.9007,69500.0
2011-03-28 11:10:00,27.04,27.07,27.04,27.07,120800.0,16.9007,16.9194,16.9007,16.9194,120800.0
2011-03-28 11:15:00,27.07,27.08,27.05,27.08,268600.0,16.9194,16.9257,16.9069,16.9257,268600.0
2011-03-28 11:20:00,27.08,27.11,27.08,27.11,205600.0,16.9257,16.9444,16.9257,16.9444,205600.0
2011-03-28 11:25:00,27.1,27.18,27.1,27.18,514100.0,16.9382,16.9882,16.9382,16.9882,514100.0
2011-03-28 11:30:00,27.18,27.2,27.16,27.18,359000.0,16.9882,17.0007,16.9757,16.9882,359000.0
2011-03-28 11:35:00,27.18,27.2,27.17,27.18,316300.0,16.9882,17.0007,16.9819,16.9882,316300.0
2011-03-28 11:40:00,27.18,27.19,27.14,27.15,204900.0,16.9882,16.9944,16.9632,16.9694,204900.0
2011-03-28 11:45:00,27.14,27.14,27.12,27.12,85200.0,16.9632,16.9632,16.9507,16.9507,85200.0
2011-03-28 11:50:00,27.13,27.13,27.08,27.09,116700.0,16.9569,16.9569,16.9257,16.9319,116700.0
2011-03-28 11:55:00,27.09,27.1,27.04,27.04,182200.0,16.9319,16.9382,16.9007,16.9007,182200.0
2011-03-28 12:00:00,27.04,27.08,27.02,27.06,287700.0,16.9007,16.9257,16.8882,16.9132,287700.0
2011-03-28 12:05:00,27.06,27.08,27.06,27.08,41100.0,16.9132,16.9257,16.9132,16.9257,41100.0
2011-03-28 12:10:00,27.06,27.09,27.06,27.08,192200.0,16.9132,16.9319,16.9132,16.9257,192200.0
2011-03-28 12:15:00,27.09,27.09,27.07,27.08,84500.0,16.9319,16.9319,16.9194,16.9257,84500.0
2011-03-28 12:20:00,27.08,27.11,27.06,27.1,355900.0,16.9257,16.9444,16.9132,16.9382,355900.0
2011-03-28 12:25:00,27.1,27.11,27.09,27.1,131900.0,16.9382,16.9444,16.9319,16.9382,131900.0
2011-03-28 12:30:00,27.09,27.1,27.09,27.09,16000.0,16.9319,16.9382,16.9319,16.9319,16000.0
2011-03-28 12:35:00,27.09,27.1,27.08,27.09,58100.0,16.9319,16.9382,16.9257,16.9319,58100.0
2011-03-28 12:40:00,27.08,27.12,27.08,27.11,187700.0,16.9257,16.9507,16.9257,16.9444,187700.0
2011-03-28 12:45:00,27.11,27.12,27.11,27.11,27800.0,16.9444,16.9507,16.9444,16.9444,27800.0
2011-03-28 12:50:00,27.12,27.14,27.11,27.13,135000.0,16.9507,16.9632,16.9444,16.9569,135000.0
2011-03-28 12:55:00,27.14,27.17,27.13,27.15,81000.0,16.9632,16.9819,16.9569,16.9694,81000.0
2011-03-28 13:00:00,27.14,27.16,27.11,27.11,120900.0,16.9632,16.9757,16.9444,16.9444,120900.0
2011-03-28 13:05:00,27.11,27.11,27.09,27.1,162100.0,16.9444,16.9444,16.9319,16.9382,162100.0
2011-03-28 13:10:00,27.1,27.11,27.08,27.08,107900.0,16.9382,16.9444,16.9257,16.9257,107900.0
2011-03-28 13:15:00,27.08,27.09,27.04,27.05,117600.0,16.9257,16.9319,16.9007,16.9069,117600.0
2011-03-28 13:20:00,27.05,27.09,27.05,27.09,103600.0,16.9069,16.9319,16.9069,16.9319,103600.0
2011-03-28 13:25:00,27.09,27.09,27.06,27.09,160000.0,16.9319,16.9319,16.9132,16.9319,160000.0
2011-03-28 13:30:00,27.09,27.09,27.06,27.06,40900.0,16.9319,16.9319,16.9132,16.9132,40900.0
2011-03-28 13:35:00,27.07,27.1,27.06,27.1,90400.0,16.9194,16.9382,16.9132,16.9382,90400.0
2011-03-28 13:40:00,27.1,27.1,27.09,27.1,97500.0,16.9382,16.9382,16.9319,16.9382,97500.0
2011-03-28 13:45:00,27.1,27.12,27.09,27.1,144400.0,16.9382,16.9507,16.9319,16.9382,144400.0
2011-03-28 13:50:00,27.1,27.11,27.09,27.09,117900.0,16.9382,16.9444,16.9319,16.9319,117900.0
2011-03-28 13:55:00,27.09,27.11,27.09,27.1,32500.0,16.9319,16.9444,16.9319,16.9382,32500.0
2011-03-28 14:00:00,27.11,27.11,27.09,27.1,153700.0,16.9444,16.9444,16.9319,16.9382,153700.0
2011-03-28 14:05:00,27.11,27.11,27.09,27.1,189300.0,16.9444,16.9444,16.9319,16.9382,189300.0
2011-03-28 14:10:00,27.1,27.11,27.07,27.07,93900.0,16.9382,16.9444,16.9194,16.9194,93900.0
2011-03-28 14:15:00,27.08,27.08,27.06,27.06,49000.0,16.9257,16.9257,16.9132,16.9132,49000.0
2011-03-28 14:20:00,27.07,27.1,27.06,27.09,100600.0,16.9194,16.9382,16.9132,16.9319,100600.0
2011-03-28 14:25:00,27.08,27.09,27.08,27.08,32700.0,16.9257,16.9319,16.9257,16.9257,32700.0
2011-03-28 14:30:00,27.09,27.09,27.06,27.06,77600.0,16.9319,16.9319,16.9132,16.9132,77600.0
2011-03-28 14:35:00,27.07,27.07,27.06,27.06,87100.0,16.9194,16.9194,16.9132,16.9132,87100.0
2011-03-28 14:40:00,27.07,27.07,27.06,27.07,41200.0,16.9194,16.9194,16.9132,16.9194,41200.0
2011-03-28 14:45:00,27.07,27.09,27.06,27.07,160500.0,16.9194,16.9319,16.9132,16.9194,160500.0
2011-03-28 14:50:00,27.07,27.08,27.06,27.08,107400.0,16.9194,16.9257,16.9132,16.9257,107400.0
2011-03-28 14:55:00,27.08,27.08,27.06,27.07,62600.0,16.9257,16.9257,16.9132,16.9194,62600.0
2011-03-28 15:00:00,27.07,27.09,27.06,27.09,94600.0,16.9194,16.9319,16.9132,16.9319,94600.0
2011-03-28 15:05:00,27.09,27.09,27.06,27.08,134300.0,16.9319,16.9319,16.9132,16.9257,134300.0
2011-03-28 15:10:00,27.07,27.09,27.07,27.09,101900.0,16.9194,16.9319,16.9194,16.9319,101900.0
2011-03-28 15:15:00,27.09,27.09,27.06,27.06,106000.0,16.9319,16.9319,16.9132,16.9132,106000.0
2011-03-28 15:20:00,27.07,27.07,27.05,27.06,122300.0,16.9194,16.9194,16.9069,16.9132,122300.0
2011-03-28 15:25:00,27.06,27.09,27.06,27.09,331500.0,16.9132,16.9319,16.9132,16.9319,331500.0
2011-03-28 15:30:00,27.09,27.1,27.08,27.09,146200.0,16.9319,16.9382,16.9257,16.9319,146200.0
2011-03-28 15:35:00,27.1,27.1,27.06,27.08,195000.0,16.9382,16.9382,16.9132,16.9257,195000.0
2011-03-28 15:40:00,27.08,27.08,27.03,27.03,264500.0,16.9257,16.9257,16.8944,16.8944,264500.0
2011-03-28 15:45:00,27.03,27.04,27.01,27.01,307100.0,16.8944,16.9007,16.8819,16.8819,307100.0
2011-03-28 15:50:00,27.01,27.04,27.01,27.04,307200.0,16.8819,16.9007,16.8819,16.9007,307200.0
2011-03-28 15:55:00,27.04,27.04,26.98,26.99,1130100.0,16.9007,16.9007,16.8632,16.8694,1130100.0
2011-03-29 09:30:00,27.03,27.03,26.98,26.98,176200.0,16.8944,16.8944,16.8632,16.8632,176200.0
2011-03-29 09:35:00,26.99,27.02,26.97,26.98,200200.0,16.8694,16.8882,16.8569,16.8632,200200.0
2011-03-29 09:40:00,26.98,26.99,26.91,26.94,221600.0,16.8632,16.8694,16.8194,16.8382,221600.0
2011-03-29 09:45:00,26.94,26.94,26.91,26.91,192700.0,16.8382,16.8382,16.8194,16.8194,192700.0
2011-03-29 09:50:00,26.91,26.95,26.91,26.93,113300.0,16.8194,16.8444,16.8194,16.8319,113300.0
2011-03-29 09:55:00,26.93,26.94,26.88,26.89,255200.0,16.8319,16.8382,16.8007,16.8069,255200.0
2011-03-29 10:00:00,26.89,26.9,26.86,26.89,431200.0,16.8069,16.8132,16.7882,16.8069,431200.0
2011-03-29 10:05:00,26.89,26.96,26.88,26.96,220700.0,16.8069,16.8507,16.8007,16.8507,220700.0
2011-03-29 10:10:00,26.96,26.99,26.94,26.96,329200.0,16.8507,16.8694,16.8382,16.8507,329200.0
2011-03-29 10:15:00,26.96,26.97,26.92,26.94,253700.0,16.8507,16.8569,16.8257,16.8382,253700.0
2011-03-29 10:20:00,26.94,26.99,26.93,26.99,157800.0,16.8382,16.8694,16.8319,16.8694,157800.0
2011-03-29 10:25:00,26.99,27.0,26.93,26.95,277300.0,16.8694,16.8757,16.8319,16.8444,277300.0
2011-03-29 10:30:00,26.95,26.95,26.89,26.91,517400.0,16.8444,16.8444,16.8069,16.8194,517400.0
2011-03-29 10:35:00,26.9,26.94,26.87,26.93,842500.0,16.8132,16.8382,16.7944,16.8319,842500.0
2011-03-29 10:40:00,26.94,26.95,26.92,26.94,149700.0,16.8382,16.8444,16.8257,16.8382,149700.0
2011-03-29 10:45:00,26.94,26.98,26.94,26.97,359300.0,16.8382,16.8632,16.8382,16.8569,359300.0
2011-03-29 10:50:00,26.97,26.98,26.97,26.97,96700.0,16.8569,16.8632,16.8569,16.8569,96700.0
2011-03-29 10:55:00,26.97,27.0,26.97,27.0,259000.0,16.8569,16.8757,16.8569,16.8757,259000.0
2011-03-29 11:00:00,27.0,27.0,26.96,26.96,268500.0,16.8757,16.8757,16.8507,16.8507,268500.0
2011-03-29 11:05:00,26.96,26.97,26.94,26.94,195400.0,16.8507,16.8569,16.8382,16.8382,195400.0
2011-03-29 11:10:00,26.95,27.0,26.94,27.0,219000.0,16.8444,16.8757,16.8382,16.8757,219000.0
2011-03-29 11:15:00,26.99,27.0,26.97,26.97,96100.0,16.8694,16.8757,16.8569,16.8569,96100.0
2011-03-29 11:20:00,26.97,26.98,26.95,26.95,294300.0,16.8569,16.8632,16.8444,16.8444,294300.0
2011-03-29 11:25:00,26.95,26.96,26.95,26.95,177300.0,16.8444,16.8507,16.8444,16.8444,177300.0
2011-03-29 11:30:00,26.95,26.96,26.91,26.91,166800.0,16.8444,16.8507,16.8194,16.8194,166800.0
2011-03-29 11:35:00,26.91,26.92,26.9,26.9,162600.0,16.8194,16.8257,16.8132,16.8132,162600.0
2011-03-29 11:40:00,26.91,26.91,26.89,26.89,107000.0,16.8194,16.8194,16.8069,16.8069,107000.0
2011-03-29 11:45:00,26.89,26.9,26.87,26.87,151800.0,16.8069,16.8132,16.7944,16.7944,151800.0
2011-03-29 11:50:00,26.88,26.88,26.86,26.86,107200.0,16.8007,16.8007,16.7882,16.7882,107200.0
2011-03-29 11:55:00,26.86,26.87,26.85,26.86,247500.0,16.7882,16.7944,16.7819,16.7882,247500.0
2011-03-29 12:00:00,26.87,26.88,26.86,26.88,155500.0,16.7944,16.8007,16.7882,16.8007,155500.0
2011-03-29 12:05:00,26.87,26.88,26.86,26.86,72200.0,16.7944,16.8007,16.7882,16.7882,72200.0
2011-03-29 12:10:00,26.87,26.9,26.86,26.9,82200.0,16.7944,16.8132,16.7882,16.8132,82200.0
2011-03-29 12:15:00,26.89,26.9,26.88,26.89,29000.0,16.8069,16.8132,16.8007,16.8069,29000.0
2011-03-29 12:20:00,26.88,26.89,26.86,26.87,368900.0,16.8007,16.8069,16.7882,16.7944,368900.0
2011-03-29 12:25:00,26.86,26.88,26.86,26.87,321400.0,16.7882,16.8007,16.7882,16.7944,321400.0
2011-03-29 12:30:00,26.86,26.87,26.85,26.86,97000.0,16.7882,16.7944,16.7819,16.7882,97000.0
2011-03-29 12:35:00,26.86,26.86,26.85,26.86,51500.0,16.7882,16.7882,16.7819,16.7882,51500.0
2011-03-29 12:40:00,26.86,26.86,26.85,26.86,52600.0,16.7882,16.7882,16.7819,16.7882,52600.0
2011-03-29 12:45:00,26.86,26.88,26.85,26.88,231900.0,16.7882,16.8007,16.7819,16.8007,231900.0
2011-03-29 12:50:00,26.87,26.88,26.87,26.88,58400.0,16.7944,16.8007,16.7944,16.8007,58400.0
2011-03-29 12:55:00,26.88,26.91,26.86,26.91,353000.0,16.8007,16.8194,16.7882,16.8194,353000.0
2011-03-29 13:00:00,26.9,26.91,26.9,26.91,26200.0,16.8132,16.8194,16.8132,16.8194,26200.0
2011-03-29 13:05:00,26.9,26.91,26.9,26.91,34600.0,16.8132,16.8194,16.8132,16.8194,34600.0
2011-03-29 13:10:00,26.91,26.91,26.9,26.91,29500.0,16.8194,16.8194,16.8132,16.8194,29500.0
2011-03-29 13:15:00,26.9,26.91,26.89,26.9,62200.0,16.8132,16.8194,16.8069,16.8132,62200.0
2011-03-29 13:20:00,26.89,26.92,26.89,26.92,93500.0,16.8069,16.8257,16.8069,16.8257,93500.0
2011-03-29 13:25:00,26.92,26.92,26.9,26.92,66900.0,16.8257,16.8257,16.8132,16.8257,66900.0
2011-03-29 13:30:00,26.91,26.93,26.91,26.92,134900.0,16.8194,16.8319,16.8194,16.8257,134900.0
2011-03-29 13:35:00,26.91,26.92,26.9,26.91,27200.0,16.8194,16.8257,16.8132,16.8194,27200.0
2011-03-29 13:40:00,26.9,26.93,26.89,26.91,116700.0,16.8132,16.8319,16.8069,16.8194,116700.0
2011-03-29 13:45:00,26.92,26.93,26.91,26.93,32300.0,16.8257,16.8319,16.8194,16.8319,32300.0
2011-03-29 13:50:00,26.92,26.93,26.92,26.93,23000.0,16.8257,16.8319,16.8257,16.8319,23000.0
2011-03-29 13:55:00,26.93,26.94,26.92,26.92,108500.0,16.8319,16.8382,16.8257,16.8257,108500.0
2011-03-29 14:00:00,26.92,26.93,26.89,26.92,363100.0,16.8257,16.8319,16.8069,16.8257,363100.0
2011-03-29 14:05:00,26.91,26.93,26.91,26.93,65800.0,16.8194,16.8319,16.8194,16.8319,65800.0
2011-03-29 14:10:00,26.93,26.93,26.89,26.89,94700.0,16.8319,16.8319,16.8069,16.8069,94700.0
2011-03-29 14:15:00,26.89,26.93,26.89,26.92,163100.0,16.8069,16.8319,16.8069,16.8257,163100.0
2011-03-29 14:20:00,26.92,26.92,26.9,26.9,39700.0,16.8257,16.8257,16.8132,16.8132,39700.0
2011-03-29 14:25:00,26.9,26.9,26.87,26.87,92700.0,16.8132,16.8132,16.7944,16.7944,92700.0
2011-03-29 14:30:00,26.88,26.89,26.87,26.88,86100.0,16.8007,16.8069,16.7944,16.8007,86100.0
2011-03-29 14:35:00,26.88,26.88,26.87,26.88,73600.0,16.8007,16.8007,16.7944,16.8007,73600.0
2011-03-29 14:40:00,26.87,26.89,26.87,26.88,118500.0,16.7944,16.8069,16.7944,16.8007,118500.0
2011-03-29 14:45:00,26.88,26.9,26.88,26.89,83900.0,16.8007,16.8132,16.8007,16.8069,83900.0
2011-03-29 14:50:00,26.89,26.9,26.87,26.88,255300.0,16.8069,16.8132,16.7944,16.8007,255300.0
2011-03-29 14:55:00,26.88,26.88,26.86,26.88,167700.0,16.8007,16.8007,16.7882,16.8007,167700.0
2011-03-29 15:00:00,26.87,26.9,26.87,26.9,124800.0,16.7944,16.8132,16.7944,16.8132,124800.0
2011-03-29 15:05:00,26.89,26.9,26.87,26.88,121800.0,16.8069,16.8132,16.7944,16.8007,121800.0
2011-03-29 15:10:00,26.89,26.89,26.88,26.89,87200.0,16.8069,16.8069,16.8007,16.8069,87200.0
2011-03-29 15:15:00,26.89,26.89,26.85,26.87,303900.0,16.8069,16.8069,16.7819,16.7944,303900.0
2011-03-29 15:20:00,26.87,26.89,26.86,26.87,257700.0,16.7944,16.8069,16.7882,16.7944,257700.0
2011-03-29 15:25:00,26.87,26.89,26.86,26.88,279700.0,16.7944,16.8069,16.7882,16.8007,279700.0
2011-03-29 15:30:00,26.88,26.88,26.87,26.87,126500.0,16.8007,16.8007,16.7944,16.7944,126500.0
2011-03-29 15:35:00,26.87,26.88,26.87,26.87,198300.0,16.7944,16.8007,16.7944,16.7944,198300.0
2011-03-29 15:40:00,26.88,26.88,26.86,26.86,163800.0,16.8007,16.8007,16.7882,16.7882,163800.0
2011-03-29 15:45:00,26.87,26.89,26.86,26.87,405900.0,16.7944,16.8069,16.7882,16.7944,405900.0
2011-03-29 15:50:00,26.86,26.87,26.83,26.84,849100.0,16.7882,16.7944,16.7694,16.7757,849100.0
2011-03-29 15:55:00,26.85,26.85,26.8,26.85,2403700.0,16.7819,16.7819,16.7507,16.7819,2403700.0
2011-03-30 09:30:00,26.64,26.79,26.63,26.76,342700.0,16.8582,16.9532,16.8519,16.9342,342700.0
2011-03-30 09:35:00,26.75,26.82,26.75,26.82,227700.0,16.9279,16.9722,16.9279,16.9722,227700.0
2011-03-30 09:40:00,26.82,26.82,26.69,26.7,283100.0,16.9722,16.9722,16.8899,16.8962,283100.0
2011-03-30 09:45:00,26.71,26.76,26.68,26.76,225800.0,16.9025,16.9342,16.8836,16.9342,225800.0
2011-03-30 09:50:00,26.76,26.76,26.71,26.75,310100.0,16.9342,16.9342,16.9025,16.9279,310100.0
2011-03-30 09:55:00,26.75,26.75,26.71,26.73,317700.0,16.9279,16.9279,16.9025,16.9152,317700.0
2011-03-30 10:00:00,26.73,26.74,26.72,26.73,483600.0,16.9152,16.9215,16.9089,16.9152,483600.0
2011-03-30 10:05:00,26.73,26.73,26.64,26.66,558800.0,16.9152,16.9152,16.8582,16.8709,558800.0
2011-03-30 10:10:00,26.66,26.69,26.57,26.57,418200.0,16.8709,16.8899,16.8139,16.8139,418200.0
2011-03-30 10:15:00,26.57,26.6,26.57,26.58,121500.0,16.8139,16.8329,16.8139,16.8203,121500.0
2011-03-30 10:20:00,26.59,26.59,26.52,26.54,433200.0,16.8266,16.8266,16.7823,16.795,433200.0
2011-03-30 10:25:00,26.53,26.54,26.52,26.52,164900.0,16.7886,16.795,16.7823,16.7823,164900.0
2011-03-30 10:30:00,26.52,26.59,26.5,26.56,342400.0,16.7823,16.8266,16.7697,16.8076,342400.0
2011-03-30 10:35:00,26.56,26.59,26.55,26.58,144600.0,16.8076,16.8266,16.8013,16.8203,144600.0
2011-03-30 10:40:00,26.58,26.6,26.56,26.56,233600.0,16.8203,16.8329,16.8076,16.8076,233600.0
2011-03-30 10:45:00,26.55,26.57,26.54,26.56,278100.0,16.8013,16.8139,16.795,16.8076,278100.0
2011-03-30 10:50:00,26.56,26.57,26.54,26.55,539600.0,16.8076,16.8139,16.795,16.8013,539600.0
2011-03-30 10:55:00,26.54,26.55,26.54,26.55,151500.0,16.795,16.8013,16.795,16.8013,151500.0
2011-03-30 11:00:00,26.55,26.55,26.54,26.55,86400.0,16.8013,16.8013,16.795,16.8013,86400.0
2011-03-30 11:05:00,26.55,26.55,26.49,26.51,433500.0,16.8013,16.8013,16.7633,16.776,433500.0
2011-03-30 11:10:00,26.51,26.52,26.48,26.5,367000.0,16.776,16.7823,16.757,16.7697,367000.0
2011-03-30 11:15:00,26.5,26.52,26.47,26.51,365700.0,16.7697,16.7823,16.7507,16.776,365700.0
2011-03-30 11:20:00,26.51,26.53,26.5,26.5,212300.0,16.776,16.7886,16.7697,16.7697,212300.0
2011-03-30 11:25:00,26.51,26.51,26.47,26.5,257800.0,16.776,16.776,16.7507,16.7697,257800.0
2011-03-30 11:30:00,26.5,26.5,26.49,26.5,174000.0,16.7697,16.7697,16.7633,16.7697,174000.0
2011-03-30 11:35:00,26.49,26.5,26.49,26.49,63900.0,16.7633,16.7697,16.7633,16.7633,63900.0
2011-03-30 11:40:00,26.5,26.5,26.39,26.4,426500.0,16.7697,16.7697,16.7,16.7064,426500.0
2011-03-30 11:45:00,26.4,26.44,26.39,26.44,267000.0,16.7064,16.7317,16.7,16.7317,267000.0
2011-03-30 11:50:00,26.44,26.45,26.43,26.44,156200.0,16.7317,16.738,16.7254,16.7317,156200.0
2011-03-30 11:55:00,26.45,26.45,26.43,26.44,157500.0,16.738,16.738,16.7254,16.7317,157500.0
2011-03-30 12:00:00,26.43,26.46,26.43,26.46,181300.0,16.7254,16.7443,16.7254,16.7443,181300.0
2011-03-30 12:05:00,26.45,26.46,26.42,26.44,502600.0,16.738,16.7443,16.719,16.7317,502600.0
2011-03-30 12:10:00,26.43,26.47,26.43,26.47,199800.0,16.7254,16.7507,16.7254,16.7507,199800.0
2011-03-30 12:15:00,26.47,26.51,26.46,26.5,215400.0,16.7507,16.776,16.7443,16.7697,215400.0
2011-03-30 12:20:00,26.51,26.55,26.5,26.55,86300.0,16.776,16.8013,16.7697,16.8013,86300.0
2011-03-30 12:25:00,26.55,26.55,26.54,26.55,70100.0,16.8013,16.8013,16.795,16.8013,70100.0
2011-03-30 12:30:00,26.55,26.57,26.54,26.57,93900.0,16.8013,16.8139,16.795,16.8139,93900.0
2011-03-30 12:35:00,26.56,26.61,26.56,26.61,196100.0,16.8076,16.8393,16.8076,16.8393,196100.0
2011-03-30 12:40:00,26.61,26.64,26.61,26.64,71100.0,16.8393,16.8582,16.8393,16.8582,71100.0
2011-03-30 12:45:00,26.64,26.65,26.63,26.65,84400.0,16.8582,16.8646,16.8519,16.8646,84400.0
2011-03-30 12:50:00,26.64,26.66,26.64,26.65,49400.0,16.8582,16.8709,16.8582,16.8646,49400.0
2011-03-30 12:55:00,26.66,26.66,26.61,26.63,181700.0,16.8709,16.8709,16.8393,16.8519,181700.0
2011-03-30 13:00:00,26.62,26.68,26.62,26.67,149400.0,16.8456,16.8836,16.8456,16.8772,149400.0
2011-03-30 13:05:00,26.67,26.72,26.67,26.71,171400.0,16.8772,16.9089,16.8772,16.9025,171400.0
2011-03-30 13:10:00,26.72,26.72,26.65,26.66,249300.0,16.9089,16.9089,16.8646,16.8709,249300.0
2011-03-30 13:15:00,26.66,26.69,26.66,26.68,64600.0,16.8709,16.8899,16.8709,16.8836,64600.0
2011-03-30 13:20:00,26.68,26.68,26.67,26.67,47400.0,16.8836,16.8836,16.8772,16.8772,47400.0
2011-03-30 13:25:00,26.67,26.68,26.67,26.68,54000.0,16.8772,16.8836,16.8772,16.8836,54000.0
2011-03-30 13:30:00,26.68,26.68,26.67,26.68,78300.0,16.8836,16.8836,16.8772,16.8836,78300.0
2011-03-30 13:35:00,26.68,26.69,26.67,26.69,47600.0,16.8836,16.8899,16.8772,16.8899,47600.0
2011-03-30 13:40:00,26.69,26.7,26.68,26.7,99300.0,16.8899,16.8962,16.8836,16.8962,99300.0
2011-03-30 13:45:00,26.69,26.7,26.69,26.69,27100.0,16.8899,16.8962,16.8899,16.8899,27100.0
2011-03-30 13:50:00,26.7,26.7,26.67,26.67,167700.0,16.8962,16.8962,16.8772,16.8772,167700.0
2011-03-30 13:55:00,26.67,26.69,26.67,26.68,74500.0,16.8772,16.8899,16.8772,16.8836,74500.0
2011-03-30 14:00:00,26.68,26.69,26.68,26.68,35300.0,16.8836,16.8899,16.8836,16.8836,35300.0
2011-03-30 14:05:00,26.69,26.69,26.68,26.69,67000.0,16.8899,16.8899,16.8836,16.8899,67000.0
2011-03-30 14:10:00,26.69,26.71,26.68,26.71,110000.0,16.8899,16.9025,16.8836,16.9025,110000.0
2011-03-30 14:15:00,26.71,26.72,26.68,26.69,200400.0,16.9025,16.9089,16.8836,16.8899,200400.0
2011-03-30 14:20:00,26.7,26.7,26.69,26.69,59400.0,16.8962,16.8962,16.8899,16.8899,59400.0
2011-03-30 14:25:00,26.7,26.7,26.69,26.7,50200.0,16.8962,16.8962,16.8899,16.8962,50200.0
2011-03-30 14:30:00,26.7,26.72,26.69,26.72,101700.0,16.8962,16.9089,16.8899,16.9089,101700.0
2011-03-30 14:35:00,26.72,26.73,26.69,26.7,219100.0,16.9089,16.9152,16.8899,16.8962,219100.0
2011-03-30 14:40:00,26.7,26.72,26.7,26.72,113300.0,16.8962,16.9089,16.8962,16.9089,113300.0
2011-03-30 14:45:00,26.72,26.72,26.71,26.71,32700.0,16.9089,16.9089,16.9025,16.9025,32700.0
2011-03-30 14:50:00,26.71,26.72,26.68,26.69,156600.0,16.9025,16.9089,16.8836,16.8899,156600.0
2011-03-30 14:55:00,26.69,26.69,26.67,26.68,102000.0,16.8899,16.8899,16.8772,16.8836,102000.0
2011-03-30 15:00:00,26.68,26.7,26.66,26.7,159600.0,16.8836,16.8962,16.8709,16.8962,159600.0
2011-03-30 15:05:00,26.69,26.7,26.68,26.7,106700.0,16.8899,16.8962,16.8836,16.8962,106700.0
2011-03-30 15:10:00,26.7,26.7,26.65,26.66,260100.0,16.8962,16.8962,16.8646,16.8709,260100.0
2011-03-30 15:15:00,26.66,26.66,26.63,26.64,179300.0,16.8709,16.8709,16.8519,16.8582,179300.0
2011-03-30 15:20:00,26.65,26.65,26.61,26.65,230300.0,16.8646,16.8646,16.8393,16.8646,230300.0
2011-03-30 15:25:00,26.65,26.65,26.63,26.63,134200.0,16.8646,16.8646,16.8519,16.8519,134200.0
2011-03-30 15:30:00,26.64,26.65,26.62,26.64,221700.0,16.8582,16.8646,16.8456,16.8582,221700.0
2011-03-30 15:35:00,26.65,26.67,26.64,26.67,196300.0,16.8646,16.8772,16.8582,16.8772,196300.0
2011-03-30 15:40:00,26.67,26.67,26.61,26.62,439300.0,16.8772,16.8772,16.8393,16.8456,439300.0
2011-03-30 15:45:00,26.62,26.64,26.57,26.58,354000.0,16.8456,16.8582,16.8139,16.8203,354000.0
2011-03-30 15:50:00,26.57,26.58,26.51,26.51,725000.0,16.8139,16.8203,16.776,16.776,725000.0
2011-03-30 15:55:00,26.51,26.53,26.46,26.46,1774600.0,16.776,16.7886,16.7443,16.7443,1774600.0
2011-03-31 09:30:00,26.46,26.59,26.33,26.35,474400.0,16.7443,16.8266,16.6621,16.6747,474400.0
2011-03-31 09:35:00,26.35,26.36,26.24,26.25,736700.0,16.6747,16.6811,16.6051,16.6114,736700.0
2011-03-31 09:40:00,26.25,26.27,26.18,26.19,827800.0,16.6114,16.6241,16.5672,16.5735,827800.0
2011-03-31 09:45:00,26.18,26.25,26.17,26.24,787600.0,16.5672,16.6114,16.5608,16.6051,787600.0
2011-03-31 09:50:00,26.24,26.3,26.23,26.25,468200.0,16.6051,16.6431,16.5988,16.6114,468200.0
2011-03-31 09:55:00,26.25,26.29,26.21,26.28,374500.0,16.6114,16.6368,16.5861,16.6304,374500.0
2011-03-31 10:00:00,26.27,26.33,26.26,26.29,175800.0,16.6241,16.6621,16.6178,16.6368,175800.0
2011-03-31 10:05:00,26.3,26.35,26.29,26.31,183900.0,16.6431,16.6747,16.6368,16.6494,183900.0
2011-03-31 10:10:00,26.32,26.4,26.31,26.4,175300.0,16.6557,16.7064,16.6494,16.7064,175300.0
2011-03-31 10:15:00,26.39,26.4,26.36,26.38,192400.0,16.7,16.7064,16.6811,16.6937,192400.0
2011-03-31 10:20:00,26.38,26.39,26.35,26.38,187600.0,16.6937,16.7,16.6747,16.6937,187600.0
2011-03-31 10:25:00,26.38,26.39,26.36,26.37,89200.0,16.6937,16.7,16.6811,16.6874,89200.0
2011-03-31 10:30:00,26.37,26.39,26.37,26.39,115500.0,16.6874,16.7,16.6874,16.7,115500.0
2011-03-31 10:35:00,26.39,26.39,26.38,26.39,80600.0,16.7,16.7,16.6937,16.7,80600.0
2011-03-31 10:40:00,26.39,26.39,26.33,26.34,176900.0,16.7,16.7,16.6621,16.6684,176900.0
2011-03-31 10:45:00,26.34,26.38,26.33,26.37,129500.0,16.6684,16.6937,16.6621,16.6874,129500.0
2011-03-31 10:50:00,26.38,26.38,26.35,26.36,157900.0,16.6937,16.6937,16.6747,16.6811,157900.0
2011-03-31 10:55:00,26.36,26.39,26.36,26.39,66400.0,16.6811,16.7,16.6811,16.7,66400.0
2011-03-31 11:00:00,26.38,26.39,26.36,26.36,105600.0,16.6937,16.7,16.6811,16.6811,105600.0
2011-03-31 11:05:00,26.36,26.37,26.34,26.36,119200.0,16.6811,16.6874,16.6684,16.6811,119200.0
2011-03-31 11:10:00,26.36,26.43,26.35,26.43,189400.0,16.6811,16.7254,16.6747,16.7254,189400.0
2011-03-31 11:15:00,26.43,26.48,26.42,26.47,399200.0,16.7254,16.757,16.719,16.7507,399200.0
2011-03-31 11:20:00,26.48,26.52,26.47,26.52,189300.0,16.757,16.7823,16.7507,16.7823,189300.0
2011-03-31 11:25:00,26.51,26.52,26.49,26.5,177600.0,16.776,16.7823,16.7633,16.7697,177600.0
2011-03-31 11:30:00,26.49,26.5,26.43,26.43,74200.0,16.7633,16.7697,16.7254,16.7254,74200.0
2011-03-31 11:35:00,26.43,26.48,26.41,26.47,108100.0,16.7254,16.757,16.7127,16.7507,108100.0
2011-03-31 11:40:00,26.48,26.49,26.46,26.49,84600.0,16.757,16.7633,16.7443,16.7633,84600.0
2011-03-31 11:45:00,26.49,26.5,26.48,26.48,39800.0,16.7633,16.7697,16.757,16.757,39800.0
2011-03-31 11:50:00,26.49,26.52,26.48,26.52,68200.0,16.7633,16.7823,16.757,16.7823,68200.0
2011-03-31 11:55:00,26.52,26.52,26.49,26.51,106900.0,16.7823,16.7823,16.7633,16.776,106900.0
2011-03-31 12:00:00,26.51,26.53,26.5,26.52,64700.0,16.776,16.7886,16.7697,16.7823,64700.0
2011-03-31 12:05:00,26.52,26.52,26.47,26.47,121000.0,16.7823,16.7823,16.7507,16.7507,121000.0
2011-03-31 12:10:00,26.47,26.48,26.45,26.45,57100.0,16.7507,16.757,16.738,16.738,57100.0
2011-03-31 12:15:00,26.45,26.48,26.45,26.46,112500.0,16.738,16.757,16.738,16.7443,112500.0
2011-03-31 12:20:00,26.47,26.47,26.46,26.47,31000.0,16.7507,16.7507,16.7443,16.7507,31000.0
2011-03-31 12:25:00,26.47,26.47,26.45,26.45,107500.0,16.7507,16.7507,16.738,16.738,107500.0
2011-03-31 12:30:00,26.46,26.49,26.45,26.48,108800.0,16.7443,16.7633,16.738,16.757,108800.0
2011-03-31 12:35:00,26.49,26.5,26.48,26.5,80600.0,16.7633,16.7697,16.757,16.7697,80600.0
2011-03-31 12:40:00,26.49,26.5,26.47,26.48,115200.0,16.7633,16.7697,16.7507,16.757,115200.0
2011-03-31 12:45:00,26.48,26.49,26.47,26.48,49900.0,16.757,16.7633,16.7507,16.757,49900.0
2011-03-31 12:50:00,26.49,26.52,26.48,26.52,55700.0,16.7633,16.7823,16.757,16.7823,55700.0
2011-03-31 12:55:00,26.52,26.53,26.52,26.53,53300.0,16.7823,16.7886,16.7823,16.7886,53300.0
2011-03-31 13:00:00,26.54,26.55,26.53,26.55,38600.0,16.795,16.8013,16.7886,16.8013,38600.0
2011-03-31 13:05:00,26.55,26.55,26.54,26.55,48000.0,16.8013,16.8013,16.795,16.8013,48000.0
2011-03-31 13:10:00,26.55,26.55,26.54,26.55,27600.0,16.8013,16.8013,16.795,16.8013,27600.0
2011-03-31 13:15:00,26.54,26.55,26.54,26.54,23900.0,16.795,16.8013,16.795,16.795,23900.0
2011-03-31 13:20:00,26.54,26.55,26.54,26.55,36900.0,16.795,16.8013,16.795,16.8013,36900.0
2011-03-31 13:25:00,26.54,26.57,26.54,26.57,95100.0,16.795,16.8139,16.795,16.8139,95100.0
2011-03-31 13:30:00,26.56,26.57,26.56,26.57,50200.0,16.8076,16.8139,16.8076,16.8139,50200.0
2011-03-31 13:35:00,26.56,26.57,26.54,26.55,99300.0,16.8076,16.8139,16.795,16.8013,99300.0
2011-03-31 13:40:00,26.55,26.55,26.54,26.55,100200.0,16.8013,16.8013,16.795,16.8013,100200.0
2011-03-31 13:45:00,26.55,26.57,26.54,26.55,655500.0,16.8013,16.8139,16.795,16.8013,655500.0
2011-03-31 13:50:00,26.55,26.57,26.53,26.55,697000.0,16.8013,16.8139,16.7886,16.8013,697000.0
2011-03-31 13:55:00,26.55,26.56,26.54,26.55,310400.0,16.8013,16.8076,16.795,16.8013,310400.0
2011-03-31 14:00:00,26.55,26.59,26.54,26.57,114700.0,16.8013,16.8266,16.795,16.8139,114700.0
2011-03-31 14:05:00,26.58,26.6,26.57,26.6,56900.0,16.8203,16.8329,16.8139,16.8329,56900.0
2011-03-31 14:10:00,26.6,26.62,26.56,26.57,152200.0,16.8329,16.8456,16.8076,16.8139,152200.0
2011-03-31 14:15:00,26.57,26.57,26.56,26.57,63200.0,16.8139,16.8139,16.8076,16.8139,63200.0
2011-03-31 14:20:00,26.56,26.6,26.56,26.59,78100.0,16.8076,16.8329,16.8076,16.8266,78100.0
2011-03-31 14:25:00,26.6,26.6,26.56,26.59,118800.0,16.8329,16.8329,16.8076,16.8266,118800.0
2011-03-31 14:30:00,26.59,26.6,26.58,26.58,57400.0,16.8266,16.8329,16.8203,16.8203,57400.0
2011-03-31 14:35:00,26.58,26.59,26.56,26.59,56400.0,16.8203,16.8266,16.8076,16.8266,56400.0
2011-03-31 14:40:00,26.59,26.59,26.58,26.58,29800.0,16.8266,16.8266,16.8203,16.8203,29800.0
2011-03-31 14:45:00,26.59,26.59,26.58,26.58,48400.0,16.8266,16.8266,16.8203,16.8203,48400.0
2011-03-31 14:50:00,26.59,26.61,26.58,26.6,102000.0,16.8266,16.8393,16.8203,16.8329,102000.0
2011-03-31 14:55:00,26.61,26.63,26.59,26.6,272400.0,16.8393,16.8519,16.8266,16.8329,272400.0
2011-03-31 15:00:00,26.6,26.65,26.6,26.64,259100.0,16.8329,16.8646,16.8329,16.8582,259100.0
2011-03-31 15:05:00,26.64,26.65,26.63,26.64,199400.0,16.8582,16.8646,16.8519,16.8582,199400.0
2011-03-31 15:10:00,26.64,26.68,26.62,26.64,554500.0,16.8582,16.8836,16.8456,16.8582,554500.0
2011-03-31 15:15:00,26.64,26.65,26.64,26.65,143300.0,16.8582,16.8646,16.8582,16.8646,143300.0
2011-03-31 15:20:00,26.64,26.66,26.62,26.65,220100.0,16.8582,16.8709,16.8456,16.8646,220100.0
2011-03-31 15:25:00,26.64,26.65,26.61,26.61,298100.0,16.8582,16.8646,16.8393,16.8393,298100.0
2011-03-31 15:30:00,26.62,26.62,26.55,26.55,141000.0,16.8456,16.8456,16.8013,16.8013,141000.0
2011-03-31 15:35:00,26.55,26.57,26.55,26.57,165200.0,16.8013,16.8139,16.8013,16.8139,165200.0
2011-03-31 15:40:00,26.56,26.57,26.53,26.53,211000.0,16.8076,16.8139,16.7886,16.7886,211000.0
2011-03-31 15:45:00,26.53,26.53,26.48,26.49,436400.0,16.7886,16.7886,16.757,16.7633,436400.0
2011-03-31 15:50:00,26.49,26.49,26.43,26.43,458400.0,16.7633,16.7633,16.7254,16.7254,458400.0
2011-03-31 15:55:00,26.44,26.46,26.42,26.43,709200.0,16.7317,16.7443,16.719,16.7254,709200.0
2011-04-01 09:30:00,26.51,26.58,26.45,26.5,479400.0,16.776,16.8203,16.738,16.7697,479400.0
2011-04-01 09:35:00,26.5,26.51,26.46,26.48,131700.0,16.7697,16.776,16.7443,16.757,131700.0
2011-04-01 09:40:00,26.48,26.49,26.43,26.46,186300.0,16.757,16.7633,16.7254,16.7443,186300.0
2011-04-01 09:45:00,26.46,26.51,26.44,26.5,534900.0,16.7443,16.776,16.7317,16.7697,534900.0
2011-04-01 09:50:00,26.5,26.5,26.47,26.48,142000.0,16.7697,16.7697,16.7507,16.757,142000.0
2011-04-01 09:55:00,26.48,26.49,26.42,26.45,278600.0,16.757,16.7633,16.719,16.738,278600.0
2011-04-01 10:00:00,26.45,26.51,26.44,26.5,242700.0,16.738,16.776,16.7317,16.7697,242700.0
2011-04-01 10:05:00,26.49,26.5,26.47,26.5,132000.0,16.7633,16.7697,16.7507,16.7697,132000.0
2011-04-01 10:10:00,26.5,26.57,26.5,26.55,97200.0,16.7697,16.8139,16.7697,16.8013,97200.0
2011-04-01 10:15:00,26.56,26.58,26.54,26.57,93900.0,16.8076,16.8203,16.795,16.8139,93900.0
2011-04-01 10:20:00,26.57,26.64,26.55,26.64,176100.0,16.8139,16.8582,16.8013,16.8582,176100.0
2011-04-01 10:25:00,26.64,26.66,26.54,26.56,250500.0,16.8582,16.8709,16.795,16.8076,250500.0
2011-04-01 10:30:00,26.57,26.62,26.56,26.61,130800.0,16.8139,16.8456,16.8076,16.8393,130800.0
2011-04-01 10:35:00,26.62,26.62,26.6,26.61,91000.0,16.8456,16.8456,16.8329,16.8393,91000.0
2011-04-01 10:40:00,26.61,26.61,26.54,26.55,158900.0,16.8393,16.8393,16.795,16.8013,158900.0
2011-04-01 10:45:00,26.55,26.57,26.54,26.57,87100.0,16.8013,16.8139,16.795,16.8139,87100.0
2011-04-01 10:50:00,26.57,26.59,26.56,26.57,50500.0,16.8139,16.8266,16.8076,16.8139,50500.0
2011-04-01 10:55:00,26.57,26.58,26.57,26.58,27800.0,16.8139,16.8203,16.8139,16.8203,27800.0
2011-04-01 11:00:00,26.57,26.58,26.57,26.57,41900.0,16.8139,16.8203,16.8139,16.8139,41900.0
2011-04-01 11:05:00,26.58,26.59,26.57,26.57,74400.0,16.8203,16.8266,16.8139,16.8139,74400.0
2011-04-01 11:10:00,26.56,26.59,26.56,26.57,62500.0,16.8076,16.8266,16.8076,16.8139,62500.0
2011-04-01 11:15:00,26.58,26.59,26.57,26.57,187400.0,16.8203,16.8266,16.8139,16.8139,187400.0
2011-04-01 11:20:00,26.58,26.59,26.56,26.57,112700.0,16.8203,16.8266,16.8076,16.8139,112700.0
2011-04-01 11:25:00,26.57,26.57,26.55,26.56,63700.0,16.8139,16.8139,16.8013,16.8076,63700.0
2011-04-01 11:30:00,26.56,26.57,26.55,26.56,56500.0,16.8076,16.8139,16.8013,16.8076,56500.0
2011-04-01 11:35:00,26.56,26.58,26.55,26.57,30000.0,16.8076,16.8203,16.8013,16.8139,30000.0
2011-04-01 11:40:00,26.58,26.58,26.56,26.57,45500.0,16.8203,16.8203,16.8076,16.8139,45500.0
2011-04-01 11:45:00,26.57,26.57,26.53,26.55,80400.0,16.8139,16.8139,16.7886,16.8013,80400.0
2011-04-01 11:50:00,26.55,26.56,26.55,26.56,14500.0,16.8013,16.8076,16.8013,16.8076,14500.0
2011-04-01 11:55:00,26.55,26.6,26.55,26.59,74500.0,16.8013,16.8329,16.8013,16.8266,74500.0
2011-04-01 12:00:00,26.59,26.59,26.58,26.58,29400.0,16.8266,16.8266,16.8203,16.8203,29400.0
2011-04-01 12:05:00,26.58,26.59,26.57,26.58,36800.0,16.8203,16.8266,16.8139,16.8203,36800.0
2011-04-01 12:10:00,26.57,26.58,26.57,26.57,21000.0,16.8139,16.8203,16.8139,16.8139,21000.0
2011-04-01 12:15:00,26.58,26.58,26.55,26.55,65400.0,16.8203,16.8203,16.8013,16.8013,65400.0
2011-04-01 12:20:00,26.56,26.56,26.54,26.55,118400.0,16.8076,16.8076,16.795,16.8013,118400.0
2011-04-01 12:25:00,26.55,26.56,26.53,26.53,79400.0,16.8013,16.8076,16.7886,16.7886,79400.0
2011-04-01 12:30:00,26.54,26.55,26.53,26.54,278400.0,16.795,16.8013,16.7886,16.795,278400.0
2011-04-01 12:35:00,26.54,26.54,26.51,26.53,114100.0,16.795,16.795,16.776,16.7886,114100.0
2011-04-01 12:40:00,26.53,26.54,26.52,26.54,36800.0,16.7886,16.795,16.7823,16.795,36800.0
2011-04-01 12:45:00,26.54,26.54,26.5,26.51,86400.0,16.795,16.795,16.7697,16.776,86400.0
2011-04-01 12:50:00,26.52,26.53,26.51,26.51,323100.0,16.7823,16.7886,16.776,16.776,323100.0
2011-04-01 12:55:00,26.52,26.52,26.51,26.51,95700.0,16.7823,16.7823,16.776,16.776,95700.0
2011-04-01 13:00:00,26.52,26.53,26.51,26.53,58800.0,16.7823,16.7886,16.776,16.7886,58800.0
2011-04-01 13:05:00,26.53,26.53,26.49,26.51,130100.0,16.7886,16.7886,16.7633,16.776,130100.0
2011-04-01 13:10:00,26.51,26.51,26.5,26.51,39100.0,16.776,16.776,16.7697,16.776,39100.0
2011-04-01 13:15:00,26.5,26.52,26.48,26.48,196000.0,16.7697,16.7823,16.757,16.757,196000.0
2011-04-01 13:20:00,26.49,26.51,26.48,26.5,101500.0,16.7633,16.776,16.757,16.7697,101500.0
2011-04-01 13:25:00,26.49,26.51,26.49,26.51,42100.0,16.7633,16.776,16.7633,16.776,42100.0
2011-04-01 13:30:00,26.5,26.51,26.49,26.49,69600.0,16.7697,16.776,16.7633,16.7633,69600.0
2011-04-01 13:35:00,26.49,26.5,26.48,26.5,45600.0,16.7633,16.7697,16.757,16.7697,45600.0
2011-04-01 13:40:00,26.5,26.5,26.49,26.49,43100.0,16.7697,16.7697,16.7633,16.7633,43100.0
2011-04-01 13:45:00,26.5,26.5,26.49,26.5,30200.0,16.7697,16.7697,16.7633,16.7697,30200.0
2011-04-01 13:50:00,26.49,26.5,26.49,26.49,57000.0,16.7633,16.7697,16.7633,16.7633,57000.0
2011-04-01 13:55:00,26.5,26.5,26.47,26.5,105600.0,16.7697,16.7697,16.7507,16.7697,105600.0
2011-04-01 14:00:00,26.5,26.5,26.47,26.48,80700.0,16.7697,16.7697,16.7507,16.757,80700.0
2011-04-01 14:05:00,26.48,26.5,26.47,26.49,101900.0,16.757,16.7697,16.7507,16.7633,101900.0
2011-04-01 14:10:00,26.49,26.5,26.47,26.47,78700.0,16.7633,16.7697,16.7507,16.7507,78700.0
2011-04-01 14:15:00,26.48,26.5,26.47,26.49,103800.0,16.757,16.7697,16.7507,16.7633,103800.0
2011-04-01 14:20:00,26.5,26.5,26.47,26.47,76400.0,16.7697,16.7697,16.7507,16.7507,76400.0
2011-04-01 14:25:00,26.47,26.49,26.45,26.49,103600.0,16.7507,16.7633,16.738,16.7633,103600.0
2011-04-01 14:30:00,26.5,26.5,26.49,26.49,20100.0,16.7697,16.7697,16.7633,16.7633,20100.0
2011-04-01 14:35:00,26.5,26.5,26.49,26.5,28800.0,16.7697,16.7697,16.7633,16.7697,28800.0
2011-04-01 14:40:00,26.5,26.5,26.47,26.48,191000.0,16.7697,16.7697,16.7507,16.757,191000.0
2011-04-01 14:45:00,26.47,26.48,26.45,26.46,86300.0,16.7507,16.757,16.738,16.7443,86300.0
2011-04-01 14:50:00,26.45,26.48,26.45,26.47,123500.0,16.738,16.757,16.738,16.7507,123500.0
2011-04-01 14:55:00,26.47,26.51,26.46,26.49,109800.0,16.7507,16.776,16.7443,16.7633,109800.0
2011-04-01 15:00:00,26.5,26.5,26.48,26.49,48900.0,16.7697,16.7697,16.757,16.7633,48900.0
2011-04-01 15:05:00,26.48,26.49,26.46,26.46,70600.0,16.757,16.7633,16.7443,16.7443,70600.0
2011-04-01 15:10:00,26.46,26.47,26.42,26.42,79500.0,16.7443,16.7507,16.719,16.719,79500.0
2011-04-01 15:15:00,26.43,26.48,26.42,26.45,107200.0,16.7254,16.757,16.719,16.738,107200.0
2011-04-01 15:20:00,26.45,26.46,26.44,26.44,67400.0,16.738,16.7443,16.7317,16.7317,67400.0
2011-04-01 15:25:00,26.45,26.45,26.44,26.45,30800.0,16.738,16.738,16.7317,16.738,30800.0
2011-04-01 15:30:00,26.44,26.45,26.44,26.45,44200.0,16.7317,16.738,16.7317,16.738,44200.0
2011-04-01 15:35:00,26.44,26.45,26.4,26.41,219400.0,16.7317,16.738,16.7064,16.7127,219400.0
2011-04-01 15:40:00,26.4,26.46,26.4,26.45,260800.0,16.7064,16.7443,16.7064,16.738,260800.0
2011-04-01 15:45:00,26.45,26.46,26.43,26.44,262300.0,16.738,16.7443,16.7254,16.7317,262300.0
2011-04-01 15:50:00,26.44,26.44,26.42,26.43,176500.0,16.7317,16.7317,16.719,16.7254,176500.0
2011-04-01 15:55:00,26.43,26.45,26.42,26.45,339600.0,16.7254,16.738,16.719,16.738,339600.0
2011-04-04 09:30:00,26.48,26.64,26.48,26.62,252100.0,16.757,16.8582,16.757,16.8456,252100.0
2011-04-04 09:35:00,26.62,26.68,26.59,26.68,227600.0,16.8456,16.8836,16.8266,16.8836,227600.0
2011-04-04 09:40:00,26.68,26.71,26.68,26.7,239700.0,16.8836,16.9025,16.8836,16.8962,239700.0
2011-04-04 09:45:00,26.7,26.74,26.68,26.71,130900.0,16.8962,16.9215,16.8836,16.9025,130900.0
2011-04-04 09:50:00,26.7,26.76,26.7,26.75,237900.0,16.8962,16.9342,16.8962,16.9279,237900.0
2011-04-04 09:55:00,26.75,26.75,26.73,26.74,116500.0,16.9279,16.9279,16.9152,16.9215,116500.0
2011-04-04 10:00:00,26.74,26.76,26.73,26.74,146800.0,16.9215,16.9342,16.9152,16.9215,146800.0
2011-04-04 10:05:00,26.74,26.76,26.74,26.75,130200.0,16.9215,16.9342,16.9215,16.9279,130200.0
2011-04-04 10:10:00,26.76,26.76,26.74,26.75,121700.0,16.9342,16.9342,16.9215,16.9279,121700.0
2011-04-04 10:15:00,26.76,26.8,26.73,26.8,220900.0,16.9342,16.9595,16.9152,16.9595,220900.0
2011-04-04 10:20:00,26.79,26.87,26.79,26.84,268500.0,16.9532,17.0038,16.9532,16.9848,268500.0
2011-04-04 10:25:00,26.84,26.87,26.83,26.87,144500.0,16.9848,17.0038,16.9785,17.0038,144500.0
2011-04-04 10:30:00,26.87,26.89,26.85,26.89,135700.0,17.0038,17.0165,16.9911,17.0165,135700.0
2011-04-04 10:35:00,26.89,26.91,26.87,26.9,132900.0,17.0165,17.0291,17.0038,17.0228,132900.0
2011-04-04 10:40:00,26.91,26.95,26.9,26.94,343900.0,17.0291,17.0544,17.0228,17.0481,343900.0
2011-04-04 10:45:00,26.93,26.97,26.93,26.96,208000.0,17.0418,17.0671,17.0418,17.0607,208000.0
2011-04-04 10:50:00,26.96,27.0,26.96,27.0,338100.0,17.0607,17.0861,17.0607,17.0861,338100.0
2011-04-04 10:55:00,26.99,27.0,26.93,26.96,191900.0,17.0797,17.0861,17.0418,17.0607,191900.0
2011-04-04 11:00:00,26.97,26.97,26.92,26.92,81600.0,17.0671,17.0671,17.0354,17.0354,81600.0
2011-04-04 11:05:00,26.92,26.93,26.89,26.89,125200.0,17.0354,17.0418,17.0165,17.0165,125200.0
2011-04-04 11:10:00,26.89,26.9,26.84,26.85,129800.0,17.0165,17.0228,16.9848,16.9911,129800.0
2011-04-04 11:15:00,26.85,26.89,26.84,26.88,112900.0,16.9911,17.0165,16.9848,17.0101,112900.0
2011-04-04 11:20:00,26.88,26.9,26.86,26.89,113100.0,17.0101,17.0228,16.9975,17.0165,113100.0
2011-04-04 11:25:00,26.89,26.91,26.87,26.88,205000.0,17.0165,17.0291,17.0038,17.0101,205000.0
2011-04-04 11:30:00,26.88,26.88,26.83,26.83,92500.0,17.0101,17.0101,16.9785,16.9785,92500.0
2011-04-04 11:35:00,26.84,26.86,26.82,26.82,80100.0,16.9848,16.9975,16.9722,16.9722,80100.0
2011-04-04 11:40:00,26.82,26.88,26.82,26.87,117500.0,16.9722,17.0101,16.9722,17.0038,117500.0
2011-04-04 11:45:00,26.86,26.87,26.84,26.85,77200.0,16.9975,17.0038,16.9848,16.9911,77200.0
2011-04-04 11:50:00,26.84,26.85,26.81,26.81,68600.0,16.9848,16.9911,16.9658,16.9658,68600.0
2011-04-04 11:55:00,26.81,26.82,26.81,26.82,49400.0,16.9658,16.9722,16.9658,16.9722,49400.0
2011-04-04 12:00:00,26.81,26.82,26.75,26.76,93400.0,16.9658,16.9722,16.9279,16.9342,93400.0
2011-04-04 12:05:00,26.75,26.76,26.73,26.74,94500.0,16.9279,16.9342,16.9152,16.9215,94500.0
2011-04-04 12:10:00,26.74,26.76,26.74,26.75,131200.0,16.9215,16.9342,16.9215,16.9279,131200.0
2011-04-04 12:15:00,26.76,26.76,26.74,26.74,137400.0,16.9342,16.9342,16.9215,16.9215,137400.0
2011-04-04 12:20:00,26.74,26.77,26.73,26.76,106600.0,16.9215,16.9405,16.9152,16.9342,106600.0
2011-04-04 12:25:00,26.76,26.77,26.74,26.76,73100.0,16.9342,16.9405,16.9215,16.9342,73100.0
2011-04-04 12:30:00,26.76,26.76,26.75,26.75,67800.0,16.9342,16.9342,16.9279,16.9279,67800.0
2011-04-04 12:35:00,26.75,26.76,26.75,26.76,49300.0,16.9279,16.9342,16.9279,16.9342,49300.0
2011-04-04 12:40:00,26.76,26.76,26.75,26.76,49400.0,16.9342,16.9342,16.9279,16.9342,49400.0
2011-04-04 12:45:00,26.76,26.78,26.75,26.75,142800.0,16.9342,16.9468,16.9279,16.9279,142800.0
2011-04-04 12:50:00,26.75,26.78,26.75,26.76,66300.0,16.9279,16.9468,16.9279,16.9342,66300.0
2011-04-04 12:55:00,26.77,26.79,26.75,26.76,103500.0,16.9405,16.9532,16.9279,16.9342,103500.0
2011-04-04 13:00:00,26.76,26.77,26.73,26.76,64400.0,16.9342,16.9405,16.9152,16.9342,64400.0
2011-04-04 13:05:00,26.75,26.78,26.74,26.76,127800.0,16.9279,16.9468,16.9215,16.9342,127800.0
2011-04-04 13:10:00,26.75,26.76,26.71,26.71,76700.0,16.9279,16.9342,16.9025,16.9025,76700.0
2011-04-04 13:15:00,26.71,26.77,26.7,26.77,197700.0,16.9025,16.9405,16.8962,16.9405,197700.0
2011-04-04 13:20:00,26.76,26.77,26.73,26.73,73700.0,16.9342,16.9405,16.9152,16.9152,73700.0
2011-04-04 13:25:00,26.73,26.75,26.71,26.72,74600.0,16.9152,16.9279,16.9025,16.9089,74600.0
2011-04-04 13:30:00,26.72,26.72,26.68,26.69,106100.0,16.9089,16.9089,16.8836,16.8899,106100.0
2011-04-04 13:35:00,26.68,26.71,26.68,26.71,58600.0,16.8836,16.9025,16.8836,16.9025,58600.0
2011-04-04 13:40:00,26.7,26.73,26.7,26.72,84800.0,16.8962,16.9152,16.8962,16.9089,84800.0
2011-04-04 13:45:00,26.73,26.73,26.71,26.72,47900.0,16.9152,16.9152,16.9025,16.9089,47900.0
2011-04-04 13:50:00,26.73,26.73,26.69,26.73,69300.0,16.9152,16.9152,16.8899,16.9152,69300.0
2011-04-04 13:55:00,26.72,26.72,26.67,26.68,62900.0,16.9089,16.9089,16.8772,16.8836,62900.0
2011-04-04 14:00:00,26.68,26.71,26.67,26.7,72700.0,16.8836,16.9025,16.8772,16.8962,72700.0
2011-04-04 14:05:00,26.7,26.73,26.69,26.71,80100.0,16.8962,16.9152,16.8899,16.9025,80100.0
2011-04-04 14:10:00,26.72,26.74,26.71,26.71,91100.0,16.9089,16.9215,16.9025,16.9025,91100.0
2011-04-04 14:15:00,26.71,26.72,26.7,26.7,43900.0,16.9025,16.9089,16.8962,16.8962,43900.0
2011-04-04 14:20:00,26.7,26.71,26.69,26.69,44700.0,16.8962,16.9025,16.8899,16.8899,44700.0
2011-04-04 14:25:00,26.68,26.71,26.68,26.71,67000.0,16.8836,16.9025,16.8836,16.9025,67000.0
2011-04-04 14:30:00,26.7,26.71,26.7,26.71,35400.0,16.8962,16.9025,16.8962,16.9025,35400.0
2011-04-04 14:35:00,26.7,26.71,26.69,26.7,72900.0,16.8962,16.9025,16.8899,16.8962,72900.0
2011-04-04 14:40:00,26.7,26.71,26.69,26.7,85600.0,16.8962,16.9025,16.8899,16.8962,85600.0
2011-04-04 14:45:00,26.71,26.71,26.7,26.71,43200.0,16.9025,16.9025,16.8962,16.9025,43200.0
2011-04-04 14:50:00,26.7,26.71,26.7,26.7,51400.0,16.8962,16.9025,16.8962,16.8962,51400.0
2011-04-04 14:55:00,26.7,26.71,26.7,26.7,70200.0,16.8962,16.9025,16.8962,16.8962,70200.0
2011-04-04 15:00:00,26.7,26.71,26.7,26.7,71600.0,16.8962,16.9025,16.8962,16.8962,71600.0
2011-04-04 15:05:00,26.71,26.73,26.7,26.71,146600.0,16.9025,16.9152,16.8962,16.9025,146600.0
2011-04-04 15:10:00,26.71,26.74,26.71,26.73,91900.0,16.9025,16.9215,16.9025,16.9152,91900.0
2011-04-04 15:15:00,26.74,26.76,26.73,26.73,150800.0,16.9215,16.9342,16.9152,16.9152,150800.0
2011-04-04 15:20:00,26.74,26.74,26.73,26.73,68700.0,16.9215,16.9215,16.9152,16.9152,68700.0
2011-04-04 15:25:00,26.73,26.74,26.7,26.74,230200.0,16.9152,16.9215,16.8962,16.9215,230200.0
2011-04-04 15:30:00,26.74,26.75,26.71,26.71,170400.0,16.9215,16.9279,16.9025,16.9025,170400.0
2011-04-04 15:35:00,26.71,26.72,26.7,26.72,157200.0,16.9025,16.9089,16.8962,16.9089,157200.0
2011-04-04 15:40:00,26.71,26.73,26.7,26.7,121700.0,16.9025,16.9152,16.8962,16.8962,121700.0
2011-04-04 15:45:00,26.71,26.73,26.69,26.69,252200.0,16.9025,16.9152,16.8899,16.8899,252200.0
2011-04-04 15:50:00,26.69,26.7,26.66,26.67,215900.0,16.8899,16.8962,16.8709,16.8772,215900.0
2011-04-04 15:55:00,26.67,26.7,26.67,26.7,383200.0,16.8772,16.8962,16.8772,16.8962,383200.0
2011-04-05 09:30:00,26.67,26.7,26.63,26.64,167300.0,16.8772,16.8962,16.8519,16.8582,167300.0
2011-04-05 09:35:00,26.64,26.67,26.64,26.64,80400.0,16.8582,16.8772,16.8582,16.8582,80400.0
2011-04-05 09:40:00,26.64,26.65,26.58,26.58,92200.0,16.8582,16.8646,16.8203,16.8203,92200.0
2011-04-05 09:45:00,26.58,26.65,26.58,26.64,71200.0,16.8203,16.8646,16.8203,16.8582,71200.0
2011-04-05 09:50:00,26.65,26.66,26.63,26.65,50700.0,16.8646,16.8709,16.8519,16.8646,50700.0
2011-04-05 09:55:00,26.65,26.69,26.64,26.68,45100.0,16.8646,16.8899,16.8582,16.8836,45100.0
2011-04-05 10:00:00,26.68,26.7,26.64,26.69,83300.0,16.8836,16.8962,16.8582,16.8899,83300.0
2011-04-05 10:05:00,26.68,26.69,26.65,26.68,50300.0,16.8836,16.8899,16.8646,16.8836,50300.0
2011-04-05 10:10:00,26.68,26.73,26.67,26.73,77000.0,16.8836,16.9152,16.8772,16.9152,77000.0
2011-04-05 10:15:00,26.72,26.78,26.72,26.77,119300.0,16.9089,16.9468,16.9089,16.9405,119300.0
2011-04-05 10:20:00,26.77,26.78,26.74,26.74,140700.0,16.9405,16.9468,16.9215,16.9215,140700.0
2011-04-05 10:25:00,26.74,26.77,26.72,26.73,78800.0,16.9215,16.9405,16.9089,16.9152,78800.0
2011-04-05 10:30:00,26.73,26.79,26.73,26.79,49600.0,16.9152,16.9532,16.9152,16.9532,49600.0
2011-04-05 10:35:00,26.79,26.82,26.78,26.81,51000.0,16.9532,16.9722,16.9468,16.9658,51000.0
2011-04-05 10:40:00,26.82,26.83,26.81,26.82,23100.0,16.9722,16.9785,16.9658,16.9722,23100.0
2011-04-05 10:45:00,26.83,26.83,26.79,26.81,72700.0,16.9785,16.9785,16.9532,16.9658,72700.0
2011-04-05 10:50:00,26.8,26.82,26.78,26.82,107300.0,16.9595,16.9722,16.9468,16.9722,107300.0
2011-04-05 10:55:00,26.81,26.83,26.81,26.83,66000.0,16.9658,16.9785,16.9658,16.9785,66000.0
2011-04-05 11:00:00,26.82,26.83,26.8,26.83,53200.0,16.9722,16.9785,16.9595,16.9785,53200.0
2011-04-05 11:05:00,26.83,26.83,26.79,26.79,89700.0,16.9785,16.9785,16.9532,16.9532,89700.0
2011-04-05 11:10:00,26.79,26.81,26.76,26.77,77800.0,16.9532,16.9658,16.9342,16.9405,77800.0
2011-04-05 11:15:00,26.78,26.78,26.75,26.76,46500.0,16.9468,16.9468,16.9279,16.9342,46500.0
2011-04-05 11:20:00,26.76,26.76,26.73,26.74,72500.0,16.9342,16.9342,16.9152,16.9215,72500.0
2011-04-05 11:25:00,26.73,26.74,26.71,26.74,60800.0,16.9152,16.9215,16.9025,16.9215,60800.0
2011-04-05 11:30:00,26.74,26.74,26.71,26.71,53100.0,16.9215,16.9215,16.9025,16.9025,53100.0
2011-04-05 11:35:00,26.71,26.72,26.69,26.69,109200.0,16.9025,16.9089,16.8899,16.8899,109200.0
2011-04-05 11:40:00,26.7,26.71,26.69,26.7,55500.0,16.8962,16.9025,16.8899,16.8962,55500.0
2011-04-05 11:45:00,26.7,26.71,26.68,26.7,47000.0,16.8962,16.9025,16.8836,16.8962,47000.0
2011-04-05 11:50:00,26.7,26.7,26.68,26.68,27200.0,16.8962,16.8962,16.8836,16.8836,27200.0
2011-04-05 11:55:00,26.68,26.73,26.67,26.73,85500.0,16.8836,16.9152,16.8772,16.9152,85500.0
2011-04-05 12:00:00,26.73,26.73,26.7,26.73,57100.0,16.9152,16.9152,16.8962,16.9152,57100.0
2011-04-05 12:05:00,26.73,26.73,26.67,26.67,63800.0,16.9152,16.9152,16.8772,16.8772,63800.0
2011-04-05 12:10:00,26.67,26.69,26.67,26.68,58800.0,16.8772,16.8899,16.8772,16.8836,58800.0
2011-04-05 12:15:00,26.67,26.68,26.67,26.67,22400.0,16.8772,16.8836,16.8772,16.8772,22400.0
2011-04-05 12:20:00,26.68,26.7,26.67,26.7,74800.0,16.8836,16.8962,16.8772,16.8962,74800.0
2011-04-05 12:25:00,26.7,26.7,26.67,26.69,43100.0,16.8962,16.8962,16.8772,16.8899,43100.0
2011-04-05 12:30:00,26.69,26.7,26.66,26.67,83100.0,16.8899,16.8962,16.8709,16.8772,83100.0
2011-04-05 12:35:00,26.67,26.68,26.67,26.68,23800.0,16.8772,16.8836,16.8772,16.8836,23800.0
2011-04-05 12:40:00,26.67,26.69,26.66,26.69,72400.0,16.8772,16.8899,16.8709,16.8899,72400.0
2011-04-05 12:45:00,26.7,26.72,26.69,26.72,71700.0,16.8962,16.9089,16.8899,16.9089,71700.0
2011-04-05 12:50:00,26.72,26.74,26.71,26.74,55100.0,16.9089,16.9215,16.9025,16.9215,55100.0
2011-04-05 12:55:00,26.74,26.76,26.74,26.75,59500.0,16.9215,16.9342,16.9215,16.9279,59500.0
2011-04-05 13:00:00,26.74,26.76,26.74,26.75,26200.0,16.9215,16.9342,16.9215,16.9279,26200.0
2011-04-05 13:05:00,26.75,26.76,26.74,26.76,77300.0,16.9279,16.9342,16.9215,16.9342,77300.0
2011-04-05 13:10:00,26.75,26.76,26.75,26.75,31300.0,16.9279,16.9342,16.9279,16.9279,31300.0
2011-04-05 13:15:00,26.76,26.76,26.74,26.74,69400.0,16.9342,16.9342,16.9215,16.9215,69400.0
2011-04-05 13:20:00,26.74,26.75,26.73,26.74,42200.0,16.9215,16.9279,16.9152,16.9215,42200.0
2011-04-05 13:25:00,26.74,26.74,26.73,26.74,47500.0,16.9215,16.9215,16.9152,16.9215,47500.0
2011-04-05 13:30:00,26.74,26.74,26.73,26.74,41900.0,16.9215,16.9215,16.9152,16.9215,41900.0
2011-04-05 13:35:00,26.74,26.74,26.73,26.74,52500.0,16.9215,16.9215,16.9152,16.9215,52500.0
2011-04-05 13:40:00,26.74,26.78,26.73,26.77,186700.0,16.9215,16.9468,16.9152,16.9405,186700.0
2011-04-05 13:45:00,26.77,26.78,26.76,26.76,50000.0,16.9405,16.9468,16.9342,16.9342,50000.0
2011-04-05 13:50:00,26.76,26.76,26.75,26.76,39900.0,16.9342,16.9342,16.9279,16.9342,39900.0
2011-04-05 13:55:00,26.76,26.76,26.73,26.76,80600.0,16.9342,16.9342,16.9152,16.9342,80600.0
2011-04-05 14:00:00,26.76,26.78,26.74,26.74,106700.0,16.9342,16.9468,16.9215,16.9215,106700.0
2011-04-05 14:05:00,26.74,26.76,26.74,26.75,61300.0,16.9215,16.9342,16.9215,16.9279,61300.0
2011-04-05 14:10:00,26.75,26.76,26.75,26.76,54500.0,16.9279,16.9342,16.9279,16.9342,54500.0
2011-04-05 14:15:00,26.76,26.78,26.75,26.78,57800.0,16.9342,16.9468,16.9279,16.9468,57800.0
2011-04-05 14:20:00,26.77,26.81,26.77,26.78,168200.0,16.9405,16.9658,16.9405,16.9468,168200.0
2011-04-05 14:25:00,26.79,26.81,26.78,26.81,158700.0,16.9532,16.9658,16.9468,16.9658,158700.0
2011-04-05 14:30:00,26.81,26.84,26.8,26.83,127100.0,16.9658,16.9848,16.9595,16.9785,127100.0
2011-04-05 14:35:00,26.84,26.86,26.82,26.86,496600.0,16.9848,16.9975,16.9722,16.9975,496600.0
2011-04-05 14:40:00,26.85,26.87,26.84,26.85,88900.0,16.9911,17.0038,16.9848,16.9911,88900.0
2011-04-05 14:45:00,26.84,26.88,26.84,26.88,136900.0,16.9848,17.0101,16.9848,17.0101,136900.0
2011-04-05 14:50:00,26.88,26.88,26.85,26.85,178200.0,17.0101,17.0101,16.9911,16.9911,178200.0
2011-04-05 14:55:00,26.86,26.89,26.85,26.89,170600.0,16.9975,17.0165,16.9911,17.0165,170600.0
2011-04-05 15:00:00,26.89,26.89,26.86,26.87,174200.0,17.0165,17.0165,16.9975,17.0038,174200.0
2011-04-05 15:05:00,26.86,26.91,26.86,26.88,355000.0,16.9975,17.0291,16.9975,17.0101,355000.0
2011-04-05 15:10:00,26.87,26.9,26.84,26.89,362600.0,17.0038,17.0228,16.9848,17.0165,362600.0
2011-04-05 15:15:00,26.89,26.91,26.87,26.91,212900.0,17.0165,17.0291,17.0038,17.0291,212900.0
2011-04-05 15:20:00,26.9,26.92,26.89,26.89,165600.0,17.0228,17.0354,17.0165,17.0165,165600.0
2011-04-05 15:25:00,26.89,26.92,26.89,26.9,324300.0,17.0165,17.0354,17.0165,17.0228,324300.0
2011-04-05 15:30:00,26.9,26.91,26.87,26.89,335900.0,17.0228,17.0291,17.0038,17.0165,335900.0
2011-04-05 15:35:00,26.89,26.91,26.87,26.87,288500.0,17.0165,17.0291,17.0038,17.0038,288500.0
2011-04-05 15:40:00,26.87,26.91,26.87,26.91,187300.0,17.0038,17.0291,17.0038,17.0291,187300.0
2011-04-05 15:45:00,26.9,26.91,26.87,26.9,514100.0,17.0228,17.0291,17.0038,17.0228,514100.0
2011-04-05 15:50:00,26.9,26.91,26.88,26.91,503700.0,17.0228,17.0291,17.0101,17.0291,503700.0
2011-04-05 15:55:00,26.9,26.91,26.87,26.89,777600.0,17.0228,17.0291,17.0038,17.0165,777600.0
2011-04-06 09:30:00,26.93,27.01,26.89,27.0,298800.0,17.0418,17.0924,17.0165,17.0861,298800.0
2011-04-06 09:35:00,27.0,27.03,26.97,27.0,181900.0,17.0861,17.105,17.0671,17.0861,181900.0
2011-04-06 09:40:00,27.0,27.03,26.96,27.02,148400.0,17.0861,17.105,17.0607,17.0987,148400.0
2011-04-06 09:45:00,27.03,27.05,27.0,27.01,165000.0,17.105,17.1177,17.0861,17.0924,165000.0
2011-04-06 09:50:00,27.02,27.05,27.01,27.04,239100.0,17.0987,17.1177,17.0924,17.1114,239100.0
2011-04-06 09:55:00,27.04,27.04,27.02,27.03,108400.0,17.1114,17.1114,17.0987,17.105,108400.0
2011-04-06 10:00:00,27.03,27.07,27.02,27.06,202300.0,17.105,17.1304,17.0987,17.124,202300.0
2011-04-06 10:05:00,27.06,27.07,27.03,27.03,211800.0,17.124,17.1304,17.105,17.105,211800.0
2011-04-06 10:10:00,27.03,27.05,27.02,27.03,96200.0,17.105,17.1177,17.0987,17.105,96200.0
2011-04-06 10:15:00,27.03,27.08,27.03,27.07,191500.0,17.105,17.1367,17.105,17.1304,191500.0
2011-04-06 10:20:00,27.08,27.1,27.06,27.07,256500.0,17.1367,17.1493,17.124,17.1304,256500.0
2011-04-06 10:25:00,27.07,27.09,27.06,27.09,182800.0,17.1304,17.143,17.124,17.143,182800.0
2011-04-06 10:30:00,27.08,27.09,27.05,27.09,77200.0,17.1367,17.143,17.1177,17.143,77200.0
2011-04-06 10:35:00,27.09,27.1,27.08,27.09,58100.0,17.143,17.1493,17.1367,17.143,58100.0
2011-04-06 10:40:00,27.1,27.13,27.09,27.12,159700.0,17.1493,17.1683,17.143,17.162,159700.0
2011-04-06 10:45:00,27.11,27.14,27.11,27.13,90800.0,17.1557,17.1747,17.1557,17.1683,90800.0
2011-04-06 10:50:00,27.14,27.15,27.13,27.15,88400.0,17.1747,17.181,17.1683,17.181,88400.0
2011-04-06 10:55:00,27.14,27.15,27.13,27.14,225500.0,17.1747,17.181,17.1683,17.1747,225500.0
2011-04-06 11:00:00,27.15,27.18,27.14,27.16,316600.0,17.181,17.2,17.1747,17.1873,316600.0
2011-04-06 11:05:00,27.16,27.17,27.13,27.14,153500.0,17.1873,17.1936,17.1683,17.1747,153500.0
2011-04-06 11:10:00,27.14,27.15,27.12,27.12,274600.0,17.1747,17.181,17.162,17.162,274600.0
2011-04-06 11:15:00,27.13,27.16,27.12,27.14,129200.0,17.1683,17.1873,17.162,17.1747,129200.0
2011-04-06 11:20:00,27.14,27.14,27.1,27.13,253500.0,17.1747,17.1747,17.1493,17.1683,253500.0
2011-04-06 11:25:00,27.14,27.15,27.09,27.11,144800.0,17.1747,17.181,17.143,17.1557,144800.0
2011-04-06 11:30:00,27.11,27.12,27.07,27.07,110500.0,17.1557,17.162,17.1304,17.1304,110500.0
2011-04-06 11:35:00,27.07,27.08,27.03,27.06,134600.0,17.1304,17.1367,17.105,17.124,134600.0
2011-04-06 11:40:00,27.06,27.08,27.05,27.07,84700.0,17.124,17.1367,17.1177,17.1304,84700.0
2011-04-06 11:45:00,27.07,27.11,27.07,27.11,85900.0,17.1304,17.1557,17.1304,17.1557,85900.0
2011-04-06 11:50:00,27.1,27.11,27.09,27.09,66100.0,17.1493,17.1557,17.143,17.143,66100.0
2011-04-06 11:55:00,27.1,27.12,27.09,27.11,175000.0,17.1493,17.162,17.143,17.1557,175000.0
2011-04-06 12:00:00,27.11,27.14,27.1,27.13,143100.0,17.1557,17.1747,17.1493,17.1683,143100.0
2011-04-06 12:05:00,27.12,27.14,27.12,27.14,51100.0,17.162,17.1747,17.162,17.1747,51100.0
2011-04-06 12:10:00,27.14,27.15,27.13,27.14,68800.0,17.1747,17.181,17.1683,17.1747,68800.0
2011-04-06 12:15:00,27.15,27.15,27.14,27.15,50400.0,17.181,17.181,17.1747,17.181,50400.0
2011-04-06 12:20:00,27.15,27.17,27.14,27.17,88100.0,17.181,17.1936,17.1747,17.1936,88100.0
2011-04-06 12:25:00,27.16,27.18,27.15,27.16,244200.0,17.1873,17.2,17.181,17.1873,244200.0
2011-04-06 12:30:00,27.16,27.16,27.14,27.14,85500.0,17.1873,17.1873,17.1747,17.1747,85500.0
2011-04-06 12:35:00,27.14,27.15,27.14,27.15,66400.0,17.1747,17.181,17.1747,17.181,66400.0
2011-04-06 12:40:00,27.14,27.15,27.13,27.14,94900.0,17.1747,17.181,17.1683,17.1747,94900.0
2011-04-06 12:45:00,27.14,27.14,27.13,27.13,41500.0,17.1747,17.1747,17.1683,17.1683,41500.0
2011-04-06 12:50:00,27.14,27.18,27.14,27.17,140600.0,17.1747,17.2,17.1747,17.1936,140600.0
2011-04-06 12:55:00,27.18,27.19,27.17,27.19,163700.0,17.2,17.2063,17.1936,17.2063,163700.0
2011-04-06 13:00:00,27.18,27.19,27.17,27.18,55300.0,17.2,17.2063,17.1936,17.2,55300.0
2011-04-06 13:05:00,27.18,27.18,27.17,27.18,51600.0,17.2,17.2,17.1936,17.2,51600.0
2011-04-06 13:10:00,27.18,27.19,27.17,27.19,127300.0,17.2,17.2063,17.1936,17.2063,127300.0
2011-04-06 13:15:00,27.19,27.21,27.19,27.19,218700.0,17.2063,17.219,17.2063,17.2063,218700.0
2011-04-06 13:20:00,27.19,27.2,27.19,27.19,16800.0,17.2063,17.2126,17.2063,17.2063,16800.0
2011-04-06 13:25:00,27.2,27.21,27.19,27.2,108900.0,17.2126,17.219,17.2063,17.2126,108900.0
2011-04-06 13:30:00,27.2,27.25,27.2,27.25,177700.0,17.2126,17.2443,17.2126,17.2443,177700.0
2011-04-06 13:35:00,27.25,27.29,27.24,27.28,406500.0,17.2443,17.2696,17.2379,17.2632,406500.0
2011-04-06 13:40:00,27.28,27.29,27.25,27.26,233500.0,17.2632,17.2696,17.2443,17.2506,233500.0
2011-04-06 13:45:00,27.25,27.29,27.25,27.28,155900.0,17.2443,17.2696,17.2443,17.2632,155900.0
2011-04-06 13:50:00,27.29,27.29,27.26,27.28,67200.0,17.2696,17.2696,17.2506,17.2632,67200.0
2011-04-06 13:55:00,27.27,27.28,27.25,27.25,62700.0,17.2569,17.2632,17.2443,17.2443,62700.0
2011-04-06 14:00:00,27.25,27.26,27.24,27.25,55100.0,17.2443,17.2506,17.2379,17.2443,55100.0
2011-04-06 14:05:00,27.25,27.26,27.24,27.26,126300.0,17.2443,17.2506,17.2379,17.2506,126300.0
2011-04-06 14:10:00,27.26,27.28,27.25,27.27,214600.0,17.2506,17.2632,17.2443,17.2569,214600.0
2011-04-06 14:15:00,27.27,27.27,27.24,27.25,263800.0,17.2569,17.2569,17.2379,17.2443,263800.0
2011-04-06 14:20:00,27.25,27.26,27.24,27.25,98500.0,17.2443,17.2506,17.2379,17.2443,98500.0
2011-04-06 14:25:00,27.25,27.25,27.22,27.23,115500.0,17.2443,17.2443,17.2253,17.2316,115500.0
2011-04-06 14:30:00,27.23,27.24,27.21,27.24,178500.0,17.2316,17.2379,17.219,17.2379,178500.0
2011-04-06 14:35:00,27.24,27.25,27.21,27.22,174000.0,17.2379,17.2443,17.219,17.2253,174000.0
2011-04-06 14:40:00,27.21,27.23,27.21,27.23,86600.0,17.219,17.2316,17.219,17.2316,86600.0
2011-04-06 14:45:00,27.23,27.24,27.2,27.21,132200.0,17.2316,17.2379,17.2126,17.219,132200.0
2011-04-06 14:50:00,27.21,27.21,27.17,27.18,137700.0,17.219,17.219,17.1936,17.2,137700.0
2011-04-06 14:55:00,27.18,27.19,27.17,27.18,54900.0,17.2,17.2063,17.1936,17.2,54900.0
2011-04-06 15:00:00,27.19,27.19,27.16,27.17,1108000.0,17.2063,17.2063,17.1873,17.1936,1108000.0
2011-04-06 15:05:00,27.17,27.18,27.16,27.16,1137300.0,17.1936,17.2,17.1873,17.1873,1137300.0
2011-04-06 15:10:00,27.16,27.17,27.16,27.16,35200.0,17.1873,17.1936,17.1873,17.1873,35200.0
2011-04-06 15:15:00,27.17,27.2,27.16,27.19,114400.0,17.1936,17.2126,17.1873,17.2063,114400.0
2011-04-06 15:20:00,27.18,27.2,27.18,27.2,138800.0,17.2,17.2126,17.2,17.2126,138800.0
2011-04-06 15:25:00,27.2,27.23,27.19,27.23,124300.0,17.2126,17.2316,17.2063,17.2316,124300.0
2011-04-06 15:30:00,27.22,27.24,27.21,27.22,160900.0,17.2253,17.2379,17.219,17.2253,160900.0
2011-04-06 15:35:00,27.22,27.23,27.2,27.23,133200.0,17.2253,17.2316,17.2126,17.2316,133200.0
2011-04-06 15:40:00,27.22,27.23,27.2,27.21,240700.0,17.2253,17.2316,17.2126,17.219,240700.0
2011-04-06 15:45:00,27.21,27.21,27.2,27.21,243900.0,17.219,17.219,17.2126,17.219,243900.0
2011-04-06 15:50:00,27.2,27.21,27.2,27.21,262700.0,17.2126,17.219,17.2126,17.219,262700.0
2011-04-06 15:55:00,27.2,27.21,27.19,27.19,680200.0,17.2126,17.219,17.2063,17.2063,680200.0
2011-04-07 09:30:00,27.18,27.25,27.06,27.12,258100.0,17.2,17.2443,17.124,17.162,258100.0
2011-04-07 09:35:00,27.11,27.18,27.1,27.16,245600.0,17.1557,17.2,17.1493,17.1873,245600.0
2011-04-07 09:40:00,27.17,27.22,27.13,27.18,277300.0,17.1936,17.2253,17.1683,17.2,277300.0
2011-04-07 09:45:00,27.18,27.22,27.17,27.18,289800.0,17.2,17.2253,17.1936,17.2,289800.0
2011-04-07 09:50:00,27.17,27.21,27.15,27.18,236200.0,17.1936,17.219,17.181,17.2,236200.0
2011-04-07 09:55:00,27.18,27.22,27.14,27.14,120500.0,17.2,17.2253,17.1747,17.1747,120500.0
2011-04-07 10:00:00,27.14,27.15,27.07,27.12,343700.0,17.1747,17.181,17.1304,17.162,343700.0
2011-04-07 10:05:00,27.12,27.12,27.1,27.1,92000.0,17.162,17.162,17.1493,17.1493,92000.0
2011-04-07 10:10:00,27.11,27.14,27.1,27.1,97200.0,17.1557,17.1747,17.1493,17.1493,97200.0
2011-04-07 10:15:00,27.1,27.14,27.1,27.13,86800.0,17.1493,17.1747,17.1493,17.1683,86800.0
2011-04-07 10:20:00,27.13,27.16,27.11,27.14,160600.0,17.1683,17.1873,17.1557,17.1747,160600.0
2011-04-07 10:25:00,27.15,27.17,27.14,27.16,67600.0,17.181,17.1936,17.1747,17.1873,67600.0
2011-04-07 10:30:00,27.16,27.19,27.15,27.17,360000.0,17.1873,17.2063,17.181,17.1936,360000.0
2011-04-07 10:35:00,27.17,27.21,27.14,27.16,551300.0,17.1936,17.219,17.1747,17.1873,551300.0
2011-04-07 10:40:00,27.16,27.17,27.09,27.12,443100.0,17.1873,17.1936,17.143,17.162,443100.0
2011-04-07 10:45:00,27.12,27.15,27.11,27.12,189700.0,17.162,17.181,17.1557,17.162,189700.0
2011-04-07 10:50:00,27.12,27.13,27.09,27.12,119300.0,17.162,17.1683,17.143,17.162,119300.0
2011-04-07 10:55:00,27.13,27.13,27.11,27.13,107200.0,17.1683,17.1683,17.1557,17.1683,107200.0
2011-04-07 11:00:00,27.13,27.16,27.12,27.15,100800.0,17.1683,17.1873,17.162,17.181,100800.0
2011-04-07 11:05:00,27.14,27.15,27.1,27.11,68900.0,17.1747,17.181,17.1493,17.1557,68900.0
2011-04-07 11:10:00,27.12,27.12,27.09,27.1,162600.0,17.162,17.162,17.143,17.1493,162600.0
2011-04-07 11:15:00,27.1,27.12,27.09,27.12,247600.0,17.1493,17.162,17.143,17.162,247600.0
2011-04-07 11:20:00,27.11,27.13,27.1,27.12,55400.0,17.1557,17.1683,17.1493,17.162,55400.0
2011-04-07 11:25:00,27.12,27.13,27.09,27.1,116400.0,17.162,17.1683,17.143,17.1493,116400.0
2011-04-07 11:30:00,27.09,27.12,27.07,27.09,475500.0,17.143,17.162,17.1304,17.143,475500.0
2011-04-07 11:35:00,27.1,27.11,27.07,27.1,208600.0,17.1493,17.1557,17.1304,17.1493,208600.0
2011-04-07 11:40:00,27.1,27.12,27.07,27.08,126400.0,17.1493,17.162,17.1304,17.1367,126400.0
2011-04-07 11:45:00,27.08,27.09,27.01,27.02,170700.0,17.1367,17.143,17.0924,17.0987,170700.0
2011-04-07 11:50:00,27.02,27.09,27.02,27.07,94200.0,17.0987,17.143,17.0987,17.1304,94200.0
2011-04-07 11:55:00,27.07,27.1,27.07,27.09,206700.0,17.1304,17.1493,17.1304,17.143,206700.0
2011-04-07 12:00:00,27.1,27.1,27.08,27.09,48500.0,17.1493,17.1493,17.1367,17.143,48500.0
2011-04-07 12:05:00,27.09,27.1,27.08,27.1,69400.0,17.143,17.1493,17.1367,17.1493,69400.0
2011-04-07 12:10:00,27.09,27.1,27.08,27.1,20400.0,17.143,17.1493,17.1367,17.1493,20400.0
2011-04-07 12:15:00,27.1,27.11,27.08,27.1,101000.0,17.1493,17.1557,17.1367,17.1493,101000.0
2011-04-07 12:20:00,27.1,27.1,27.09,27.09,19800.0,17.1493,17.1493,17.143,17.143,19800.0
2011-04-07 12:25:00,27.1,27.12,27.08,27.08,71300.0,17.1493,17.162,17.1367,17.1367,71300.0
2011-04-07 12:30:00,27.08,27.09,27.07,27.08,55700.0,17.1367,17.143,17.1304,17.1367,55700.0
2011-04-07 12:35:00,27.08,27.1,27.08,27.09,104500.0,17.1367,17.1493,17.1367,17.143,104500.0
2011-04-07 12:40:00,27.09,27.11,27.07,27.08,68600.0,17.143,17.1557,17.1304,17.1367,68600.0
2011-04-07 12:45:00,27.08,27.09,27.07,27.08,40700.0,17.1367,17.143,17.1304,17.1367,40700.0
2011-04-07 12:50:00,27.08,27.08,27.07,27.08,12100.0,17.1367,17.1367,17.1304,17.1367,12100.0
2011-04-07 12:55:00,27.08,27.1,27.07,27.08,72400.0,17.1367,17.1493,17.1304,17.1367,72400.0
2011-04-07 13:00:00,27.07,27.08,27.05,27.08,150100.0,17.1304,17.1367,17.1177,17.1367,150100.0
2011-04-07 13:05:00,27.07,27.09,27.04,27.05,111000.0,17.1304,17.143,17.1114,17.1177,111000.0
2011-04-07 13:10:00,27.06,27.07,27.03,27.04,66200.0,17.124,17.1304,17.105,17.1114,66200.0
2011-04-07 13:15:00,27.03,27.06,27.03,27.06,52500.0,17.105,17.124,17.105,17.124,52500.0
2011-04-07 13:20:00,27.05,27.06,27.01,27.02,73000.0,17.1177,17.124,17.0924,17.0987,73000.0
2011-04-07 13:25:00,27.02,27.03,27.0,27.03,363000.0,17.0987,17.105,17.0861,17.105,363000.0
2011-04-07 13:30:00,27.03,27.03,26.97,27.01,198500.0,17.105,17.105,17.0671,17.0924,198500.0
2011-04-07 13:35:00,27.01,27.02,27.0,27.0,126000.0,17.0924,17.0987,17.0861,17.0861,126000.0
2011-04-07 13:40:00,27.0,27.02,26.99,27.0,438900.0,17.0861,17.0987,17.0797,17.0861,438900.0
2011-04-07 13:45:00,27.01,27.01,26.98,27.01,54700.0,17.0924,17.0924,17.0734,17.0924,54700.0
2011-04-07 13:50:00,27.0,27.01,27.0,27.0,37300.0,17.0861,17.0924,17.0861,17.0861,37300.0
2011-04-07 13:55:00,27.01,27.01,26.99,27.0,114100.0,17.0924,17.0924,17.0797,17.0861,114100.0
2011-04-07 14:00:00,27.01,27.02,27.0,27.01,101900.0,17.0924,17.0987,17.0861,17.0924,101900.0
2011-04-07 14:05:00,27.01,27.01,27.0,27.01,30100.0,17.0924,17.0924,17.0861,17.0924,30100.0
2011-04-07 14:10:00,27.01,27.01,27.0,27.01,53100.0,17.0924,17.0924,17.0861,17.0924,53100.0
2011-04-07 14:15:00,27.0,27.01,27.0,27.0,30500.0,17.0861,17.0924,17.0861,17.0861,30500.0
2011-04-07 14:20:00,27.0,27.01,26.98,27.0,141500.0,17.0861,17.0924,17.0734,17.0861,141500.0
2011-04-07 14:25:00,27.0,27.0,26.99,26.99,77700.0,17.0861,17.0861,17.0797,17.0797,77700.0
2011-04-07 14:30:00,26.98,27.0,26.98,26.99,43900.0,17.0734,17.0861,17.0734,17.0797,43900.0
2011-04-07 14:35:00,27.0,27.0,26.97,26.98,152000.0,17.0861,17.0861,17.0671,17.0734,152000.0
2011-04-07 14:40:00,26.97,27.01,26.96,27.01,121400.0,17.0671,17.0924,17.0607,17.0924,121400.0
2011-04-07 14:45:00,27.0,27.01,26.99,27.0,38700.0,17.0861,17.0924,17.0797,17.0861,38700.0
2011-04-07 14:50:00,27.0,27.01,26.99,27.01,304600.0,17.0861,17.0924,17.0797,17.0924,304600.0
2011-04-07 14:55:00,27.0,27.01,26.98,26.99,77000.0,17.0861,17.0924,17.0734,17.0797,77000.0
2011-04-07 15:00:00,27.0,27.0,26.98,26.99,89100.0,17.0861,17.0861,17.0734,17.0797,89100.0
2011-04-07 15:05:00,26.99,26.99,26.97,26.99,76500.0,17.0797,17.0797,17.0671,17.0797,76500.0
2011-04-07 15:10:00,26.99,26.99,26.98,26.99,39700.0,17.0797,17.0797,17.0734,17.0797,39700.0
2011-04-07 15:15:00,26.99,27.03,26.98,27.01,107400.0,17.0797,17.105,17.0734,17.0924,107400.0
2011-04-07 15:20:00,27.0,27.02,27.0,27.0,131400.0,17.0861,17.0987,17.0861,17.0861,131400.0
2011-04-07 15:25:00,27.0,27.02,26.97,26.99,401100.0,17.0861,17.0987,17.0671,17.0797,401100.0
2011-04-07 15:30:00,26.99,27.0,26.98,27.0,74600.0,17.0797,17.0861,17.0734,17.0861,74600.0
2011-04-07 15:35:00,26.99,27.01,26.99,27.0,75800.0,17.0797,17.0924,17.0797,17.0861,75800.0
2011-04-07 15:40:00,27.0,27.05,27.0,27.04,228400.0,17.0861,17.1177,17.0861,17.1114,228400.0
2011-04-07 15:45:00,27.04,27.06,27.03,27.04,143000.0,17.1114,17.124,17.105,17.1114,143000.0
2011-04-07 15:50:00,27.04,27.06,27.03,27.05,139700.0,17.1114,17.124,17.105,17.1177,139700.0
2011-04-07 15:55:00,27.06,27.08,27.04,27.07,323400.0,17.124,17.1367,17.1114,17.1304,323400.0
2011-04-08 09:30:00,27.06,27.15,27.06,27.11,171400.0,17.124,17.181,17.124,17.1557,171400.0
2011-04-08 09:35:00,27.1,27.12,27.05,27.06,90200.0,17.1493,17.162,17.1177,17.124,90200.0
2011-04-08 09:40:00,27.05,27.16,27.04,27.16,157400.0,17.1177,17.1873,17.1114,17.1873,157400.0
2011-04-08 09:45:00,27.16,27.18,27.13,27.16,141800.0,17.1873,17.2,17.1683,17.1873,141800.0
2011-04-08 09:50:00,27.15,27.19,27.14,27.17,118900.0,17.181,17.2063,17.1747,17.1936,118900.0
2011-04-08 09:55:00,27.17,27.24,27.16,27.22,83200.0,17.1936,17.2379,17.1873,17.2253,83200.0
2011-04-08 10:00:00,27.23,27.24,27.2,27.2,65800.0,17.2316,17.2379,17.2126,17.2126,65800.0
2011-04-08 10:05:00,27.2,27.24,27.2,27.22,56400.0,17.2126,17.2379,17.2126,17.2253,56400.0
2011-04-08 10:10:00,27.22,27.26,27.22,27.25,155500.0,17.2253,17.2506,17.2253,17.2443,155500.0
2011-04-08 10:15:00,27.25,27.26,27.25,27.26,52500.0,17.2443,17.2506,17.2443,17.2506,52500.0
2011-04-08 10:20:00,27.26,27.29,27.24,27.29,257300.0,17.2506,17.2696,17.2379,17.2696,257300.0
2011-04-08 10:25:00,27.29,27.33,27.28,27.32,212800.0,17.2696,17.2949,17.2632,17.2886,212800.0
2011-04-08 10:30:00,27.32,27.35,27.31,27.34,256300.0,17.2886,17.3075,17.2822,17.3012,256300.0
2011-04-08 10:35:00,27.34,27.42,27.33,27.41,388900.0,17.3012,17.3518,17.2949,17.3455,388900.0
2011-04-08 10:40:00,27.41,27.41,27.4,27.4,166500.0,17.3455,17.3455,17.3392,17.3392,166500.0
2011-04-08 10:45:00,27.41,27.42,27.39,27.39,175700.0,17.3455,17.3518,17.3329,17.3329,175700.0
2011-04-08 10:50:00,27.4,27.41,27.37,27.41,136400.0,17.3392,17.3455,17.3202,17.3455,136400.0
2011-04-08 10:55:00,27.41,27.43,27.4,27.41,119300.0,17.3455,17.3582,17.3392,17.3455,119300.0
2011-04-08 11:00:00,27.41,27.41,27.35,27.39,126900.0,17.3455,17.3455,17.3075,17.3329,126900.0
2011-04-08 11:05:00,27.4,27.43,27.39,27.43,119800.0,17.3392,17.3582,17.3329,17.3582,119800.0
2011-04-08 11:10:00,27.43,27.43,27.36,27.37,82900.0,17.3582,17.3582,17.3139,17.3202,82900.0
2011-04-08 11:15:00,27.37,27.38,27.35,27.37,45900.0,17.3202,17.3265,17.3075,17.3202,45900.0
2011-04-08 11:20:00,27.37,27.38,27.34,27.34,171200.0,17.3202,17.3265,17.3012,17.3012,171200.0
2011-04-08 11:25:00,27.35,27.4,27.34,27.39,500800.0,17.3075,17.3392,17.3012,17.3329,500800.0
2011-04-08 11:30:00,27.38,27.42,27.37,27.41,226600.0,17.3265,17.3518,17.3202,17.3455,226600.0
2011-04-08 11:35:00,27.42,27.42,27.4,27.4,23600.0,17.3518,17.3518,17.3392,17.3392,23600.0
2011-04-08 11:40:00,27.4,27.43,27.4,27.42,56200.0,17.3392,17.3582,17.3392,17.3518,56200.0
2011-04-08 11:45:00,27.42,27.42,27.4,27.42,102800.0,17.3518,17.3518,17.3392,17.3518,102800.0
2011-04-08 11:50:00,27.42,27.42,27.4,27.42,91300.0,17.3518,17.3518,17.3392,17.3518,91300.0
2011-04-08 11:55:00,27.41,27.42,27.36,27.37,130200.0,17.3455,17.3518,17.3139,17.3202,130200.0
2011-04-08 12:00:00,27.36,27.38,27.34,27.38,118800.0,17.3139,17.3265,17.3012,17.3265,118800.0
2011-04-08 12:05:00,27.38,27.4,27.37,27.39,56400.0,17.3265,17.3392,17.3202,17.3329,56400.0
2011-04-08 12:10:00,27.4,27.4,27.37,27.38,71700.0,17.3392,17.3392,17.3202,17.3265,71700.0
2011-04-08 12:15:00,27.38,27.39,27.38,27.38,58100.0,17.3265,17.3329,17.3265,17.3265,58100.0
2011-04-08 12:20:00,27.39,27.39,27.37,27.38,58900.0,17.3329,17.3329,17.3202,17.3265,58900.0
2011-04-08 12:25:00,27.39,27.43,27.38,27.4,237900.0,17.3329,17.3582,17.3265,17.3392,237900.0
2011-04-08 12:30:00,27.4,27.41,27.4,27.41,10400.0,17.3392,17.3455,17.3392,17.3455,10400.0
2011-04-08 12:35:00,27.4,27.43,27.4,27.42,188500.0,17.3392,17.3582,17.3392,17.3518,188500.0
2011-04-08 12:40:00,27.42,27.44,27.42,27.44,79000.0,17.3518,17.3645,17.3518,17.3645,79000.0
2011-04-08 12:45:00,27.43,27.44,27.42,27.43,110000.0,17.3582,17.3645,17.3518,17.3582,110000.0
2011-04-08 12:50:00,27.43,27.44,27.42,27.43,111500.0,17.3582,17.3645,17.3518,17.3582,111500.0
2011-04-08 12:55:00,27.43,27.44,27.42,27.42,65800.0,17.3582,17.3645,17.3518,17.3518,65800.0
2011-04-08 13:00:00,27.42,27.43,27.42,27.43,65900.0,17.3518,17.3582,17.3518,17.3582,65900.0
2011-04-08 13:05:00,27.42,27.48,27.42,27.48,408900.0,17.3518,17.3898,17.3518,17.3898,408900.0
2011-04-08 13:10:00,27.47,27.48,27.45,27.46,116300.0,17.3835,17.3898,17.3708,17.3772,116300.0
2011-04-08 13:15:00,27.46,27.48,27.45,27.46,185700.0,17.3772,17.3898,17.3708,17.3772,185700.0
2011-04-08 13:20:00,27.46,27.5,27.46,27.49,201200.0,17.3772,17.4025,17.3772,17.3961,201200.0
2011-04-08 13:25:00,27.49,27.5,27.49,27.5,154300.0,17.3961,17.4025,17.3961,17.4025,154300.0
2011-04-08 13:30:00,27.49,27.5,27.46,27.49,61800.0,17.3961,17.4025,17.3772,17.3961,61800.0
2011-04-08 13:35:00,27.48,27.49,27.47,27.48,15300.0,17.3898,17.3961,17.3835,17.3898,15300.0
2011-04-08 13:40:00,27.47,27.49,27.45,27.46,87400.0,17.3835,17.3961,17.3708,17.3772,87400.0
2011-04-08 13:45:00,27.46,27.47,27.42,27.45,98200.0,17.3772,17.3835,17.3518,17.3708,98200.0
2011-04-08 13:50:00,27.46,27.47,27.45,27.47,56400.0,17.3772,17.3835,17.3708,17.3835,56400.0
2011-04-08 13:55:00,27.47,27.5,27.46,27.5,147700.0,17.3835,17.4025,17.3772,17.4025,147700.0
2011-04-08 14:00:00,27.49,27.5,27.48,27.5,239600.0,17.3961,17.4025,17.3898,17.4025,239600.0
2011-04-08 14:05:00,27.5,27.51,27.49,27.5,156500.0,17.4025,17.4088,17.3961,17.4025,156500.0
2011-04-08 14:10:00,27.5,27.51,27.49,27.5,109400.0,17.4025,17.4088,17.3961,17.4025,109400.0
2011-04-08 14:15:00,27.5,27.5,27.48,27.5,214400.0,17.4025,17.4025,17.3898,17.4025,214400.0
2011-04-08 14:20:00,27.49,27.5,27.47,27.47,337100.0,17.3961,17.4025,17.3835,17.3835,337100.0
2011-04-08 14:25:00,27.46,27.47,27.46,27.46,119700.0,17.3772,17.3835,17.3772,17.3772,119700.0
2011-04-08 14:30:00,27.46,27.46,27.43,27.44,141500.0,17.3772,17.3772,17.3582,17.3645,141500.0
2011-04-08 14:35:00,27.43,27.45,27.42,27.43,152400.0,17.3582,17.3708,17.3518,17.3582,152400.0
2011-04-08 14:40:00,27.43,27.43,27.42,27.42,92500.0,17.3582,17.3582,17.3518,17.3518,92500.0
2011-04-08 14:45:00,27.43,27.47,27.42,27.44,384400.0,17.3582,17.3835,17.3518,17.3645,384400.0
2011-04-08 14:50:00,27.45,27.47,27.44,27.46,344200.0,17.3708,17.3835,17.3645,17.3772,344200.0
2011-04-08 14:55:00,27.45,27.49,27.43,27.48,968900.0,17.3708,17.3961,17.3582,17.3898,968900.0
2011-04-08 15:00:00,27.48,27.5,27.44,27.45,442900.0,17.3898,17.4025,17.3645,17.3708,442900.0
2011-04-08 15:05:00,27.45,27.49,27.45,27.48,119200.0,17.3708,17.3961,17.3708,17.3898,119200.0
2011-04-08 15:10:00,27.47,27.48,27.41,27.41,217900.0,17.3835,17.3898,17.3455,17.3455,217900.0
2011-04-08 15:15:00,27.41,27.44,27.41,27.43,178500.0,17.3455,17.3645,17.3455,17.3582,178500.0
2011-04-08 15:20:00,27.44,27.46,27.43,27.46,273600.0,17.3645,17.3772,17.3582,17.3772,273600.0
2011-04-08 15:25:00,27.46,27.48,27.46,27.48,209300.0,17.3772,17.3898,17.3772,17.3898,209300.0
2011-04-08 15:30:00,27.48,27.51,27.46,27.49,537100.0,17.3898,17.4088,17.3772,17.3961,537100.0
2011-04-08 15:35:00,27.49,27.5,27.48,27.49,293700.0,17.3961,17.4025,17.3898,17.3961,293700.0
2011-04-08 15:40:00,27.49,27.52,27.49,27.51,256300.0,17.3961,17.4151,17.3961,17.4088,256300.0
2011-04-08 15:45:00,27.51,27.53,27.49,27.49,323200.0,17.4088,17.4215,17.3961,17.3961,323200.0
2011-04-08 15:50:00,27.49,27.55,27.49,27.54,463700.0,17.3961,17.4341,17.3961,17.4278,463700.0
2011-04-08 15:55:00,27.54,27.55,27.5,27.51,657800.0,17.4278,17.4341,17.4025,17.4088,657800.0
2011-04-11 09:30:00,27.35,27.55,27.32,27.51,258500.0,17.3075,17.4341,17.2886,17.4088,258500.0
2011-04-11 09:35:00,27.52,27.56,27.51,27.54,278100.0,17.4151,17.4404,17.4088,17.4278,278100.0
2011-04-11 09:40:00,27.54,27.54,27.51,27.54,120700.0,17.4278,17.4278,17.4088,17.4278,120700.0
2011-04-11 09:45:00,27.54,27.54,27.51,27.54,170000.0,17.4278,17.4278,17.4088,17.4278,170000.0
2011-04-11 09:50:00,27.53,27.55,27.52,27.54,127200.0,17.4215,17.4341,17.4151,17.4278,127200.0
2011-04-11 09:55:00,27.54,27.56,27.53,27.55,202400.0,17.4278,17.4404,17.4215,17.4341,202400.0
2011-04-11 10:00:00,27.56,27.57,27.5,27.5,163000.0,17.4404,17.4468,17.4025,17.4025,163000.0
2011-04-11 10:05:00,27.5,27.52,27.48,27.51,204900.0,17.4025,17.4151,17.3898,17.4088,204900.0
2011-04-11 10:10:00,27.52,27.61,27.51,27.6,333600.0,17.4151,17.4721,17.4088,17.4658,333600.0
2011-04-11 10:15:00,27.61,27.66,27.61,27.63,146000.0,17.4721,17.5037,17.4721,17.4847,146000.0
2011-04-11 10:20:00,27.63,27.64,27.57,27.58,131300.0,17.4847,17.4911,17.4468,17.4531,131300.0
2011-04-11 10:25:00,27.58,27.59,27.56,27.57,117600.0,17.4531,17.4594,17.4404,17.4468,117600.0
2011-04-11 10:30:00,27.56,27.57,27.5,27.55,343700.0,17.4404,17.4468,17.4025,17.4341,343700.0
2011-04-11 10:35:00,27.55,27.56,27.53,27.54,80000.0,17.4341,17.4404,17.4215,17.4278,80000.0
2011-04-11 10:40:00,27.54,27.54,27.51,27.51,81800.0,17.4278,17.4278,17.4088,17.4088,81800.0
2011-04-11 10:45:00,27.52,27.52,27.48,27.49,121100.0,17.4151,17.4151,17.3898,17.3961,121100.0
2011-04-11 10:50:00,27.49,27.51,27.46,27.49,92800.0,17.3961,17.4088,17.3772,17.3961,92800.0
2011-04-11 10:55:00,27.49,27.5,27.48,27.49,121500.0,17.3961,17.4025,17.3898,17.3961,121500.0
2011-04-11 11:00:00,27.48,27.51,27.47,27.51,188200.0,17.3898,17.4088,17.3835,17.4088,188200.0
2011-04-11 11:05:00,27.5,27.51,27.46,27.46,124800.0,17.4025,17.4088,17.3772,17.3772,124800.0
2011-04-11 11:10:00,27.47,27.47,27.46,27.47,33800.0,17.3835,17.3835,17.3772,17.3835,33800.0
2011-04-11 11:15:00,27.46,27.5,27.46,27.5,104400.0,17.3772,17.4025,17.3772,17.4025,104400.0
2011-04-11 11:20:00,27.49,27.5,27.48,27.49,112600.0,17.3961,17.4025,17.3898,17.3961,112600.0
2011-04-11 11:25:00,27.49,27.53,27.49,27.5,164200.0,17.3961,17.4215,17.3961,17.4025,164200.0
2011-04-11 11:30:00,27.5,27.51,27.49,27.51,44900.0,17.4025,17.4088,17.3961,17.4088,44900.0
2011-04-11 11:35:00,27.51,27.53,27.49,27.49,58700.0,17.4088,17.4215,17.3961,17.3961,58700.0
2011-04-11 11:40:00,27.49,27.5,27.47,27.47,187200.0,17.3961,17.4025,17.3835,17.3835,187200.0
2011-04-11 11:45:00,27.47,27.48,27.46,27.46,46800.0,17.3835,17.3898,17.3772,17.3772,46800.0
2011-04-11 11:50:00,27.46,27.47,27.45,27.45,59500.0,17.3772,17.3835,17.3708,17.3708,59500.0
2011-04-11 11:55:00,27.46,27.5,27.45,27.5,84300.0,17.3772,17.4025,17.3708,17.4025,84300.0
2011-04-11 12:00:00,27.5,27.52,27.48,27.5,116000.0,17.4025,17.4151,17.3898,17.4025,116000.0
2011-04-11 12:05:00,27.5,27.52,27.49,27.51,54800.0,17.4025,17.4151,17.3961,17.4088,54800.0
2011-04-11 12:10:00,27.51,27.52,27.49,27.49,83700.0,17.4088,17.4151,17.3961,17.3961,83700.0
2011-04-11 12:15:00,27.49,27.5,27.46,27.46,158100.0,17.3961,17.4025,17.3772,17.3772,158100.0
2011-04-11 12:20:00,27.46,27.48,27.44,27.45,163700.0,17.3772,17.3898,17.3645,17.3708,163700.0
2011-04-11 12:25:00,27.45,27.48,27.44,27.47,55800.0,17.3708,17.3898,17.3645,17.3835,55800.0
2011-04-11 12:30:00,27.46,27.47,27.45,27.45,51700.0,17.3772,17.3835,17.3708,17.3708,51700.0
2011-04-11 12:35:00,27.45,27.45,27.39,27.39,90500.0,17.3708,17.3708,17.3329,17.3329,90500.0
2011-04-11 12:40:00,27.39,27.4,27.36,27.37,49500.0,17.3329,17.3392,17.3139,17.3202,49500.0
2011-04-11 12:45:00,27.36,27.41,27.36,27.41,128300.0,17.3139,17.3455,17.3139,17.3455,128300.0
2011-04-11 12:50:00,27.41,27.44,27.4,27.43,133000.0,17.3455,17.3645,17.3392,17.3582,133000.0
2011-04-11 12:55:00,27.44,27.44,27.4,27.4,78800.0,17.3645,17.3645,17.3392,17.3392,78800.0
2011-04-11 13:00:00,27.41,27.43,27.39,27.42,86700.0,17.3455,17.3582,17.3329,17.3518,86700.0
2011-04-11 13:05:00,27.43,27.43,27.42,27.43,23100.0,17.3582,17.3582,17.3518,17.3582,23100.0
2011-04-11 13:10:00,27.42,27.43,27.4,27.4,45800.0,17.3518,17.3582,17.3392,17.3392,45800.0
2011-04-11 13:15:00,27.4,27.4,27.35,27.35,68800.0,17.3392,17.3392,17.3075,17.3075,68800.0
2011-04-11 13:20:00,27.35,27.39,27.35,27.37,75800.0,17.3075,17.3329,17.3075,17.3202,75800.0
2011-04-11 13:25:00,27.38,27.38,27.35,27.36,74000.0,17.3265,17.3265,17.3075,17.3139,74000.0
2011-04-11 13:30:00,27.37,27.37,27.33,27.35,153600.0,17.3202,17.3202,17.2949,17.3075,153600.0
2011-04-11 13:35:00,27.36,27.36,27.35,27.35,34600.0,17.3139,17.3139,17.3075,17.3075,34600.0
2011-04-11 13:40:00,27.35,27.37,27.35,27.36,76300.0,17.3075,17.3202,17.3075,17.3139,76300.0
2011-04-11 13:45:00,27.35,27.35,27.32,27.34,72100.0,17.3075,17.3075,17.2886,17.3012,72100.0
2011-04-11 13:50:00,27.34,27.34,27.31,27.33,97300.0,17.3012,17.3012,17.2822,17.2949,97300.0
2011-04-11 13:55:00,27.34,27.36,27.33,27.35,75900.0,17.3012,17.3139,17.2949,17.3075,75900.0
2011-04-11 14:00:00,27.35,27.35,27.31,27.32,144300.0,17.3075,17.3075,17.2822,17.2886,144300.0
2011-04-11 14:05:00,27.32,27.35,27.32,27.35,79000.0,17.2886,17.3075,17.2886,17.3075,79000.0
2011-04-11 14:10:00,27.35,27.35,27.32,27.32,41500.0,17.3075,17.3075,17.2886,17.2886,41500.0
2011-04-11 14:15:00,27.32,27.36,27.31,27.36,118400.0,17.2886,17.3139,17.2822,17.3139,118400.0
2011-04-11 14:20:00,27.36,27.37,27.35,27.36,51500.0,17.3139,17.3202,17.3075,17.3139,51500.0
2011-04-11 14:25:00,27.35,27.38,27.35,27.37,58800.0,17.3075,17.3265,17.3075,17.3202,58800.0
2011-04-11 14:30:00,27.38,27.4,27.37,27.4,97500.0,17.3265,17.3392,17.3202,17.3392,97500.0
2011-04-11 14:35:00,27.39,27.4,27.38,27.38,99800.0,17.3329,17.3392,17.3265,17.3265,99800.0
2011-04-11 14:40:00,27.39,27.39,27.38,27.39,32400.0,17.3329,17.3329,17.3265,17.3329,32400.0
2011-04-11 14:45:00,27.39,27.39,27.37,27.38,84600.0,17.3329,17.3329,17.3202,17.3265,84600.0
2011-04-11 14:50:00,27.37,27.39,27.37,27.37,103300.0,17.3202,17.3329,17.3202,17.3202,103300.0
2011-04-11 14:55:00,27.37,27.38,27.33,27.36,125600.0,17.3202,17.3265,17.2949,17.3139,125600.0
2011-04-11 15:00:00,27.36,27.36,27.35,27.35,185000.0,17.3139,17.3139,17.3075,17.3075,185000.0
2011-04-11 15:05:00,27.35,27.36,27.35,27.36,84200.0,17.3075,17.3139,17.3075,17.3139,84200.0
2011-04-11 15:10:00,27.35,27.36,27.31,27.31,93300.0,17.3075,17.3139,17.2822,17.2822,93300.0
2011-04-11 15:15:00,27.31,27.35,27.31,27.35,95000.0,17.2822,17.3075,17.2822,17.3075,95000.0
2011-04-11 15:20:00,27.35,27.35,27.34,27.35,53400.0,17.3075,17.3075,17.3012,17.3075,53400.0
2011-04-11 15:25:00,27.35,27.35,27.34,27.35,62300.0,17.3075,17.3075,17.3012,17.3075,62300.0
2011-04-11 15:30:00,27.35,27.4,27.34,27.39,124800.0,17.3075,17.3392,17.3012,17.3329,124800.0
2011-04-11 15:35:00,27.39,27.44,27.39,27.43,172900.0,17.3329,17.3645,17.3329,17.3582,172900.0
2011-04-11 15:40:00,27.44,27.45,27.35,27.36,332400.0,17.3645,17.3708,17.3075,17.3139,332400.0
2011-04-11 15:45:00,27.35,27.36,27.33,27.35,234400.0,17.3075,17.3139,17.2949,17.3075,234400.0
2011-04-11 15:50:00,27.35,27.37,27.33,27.34,263500.0,17.3075,17.3202,17.2949,17.3012,263500.0
2011-04-11 15:55:00,27.33,27.4,27.32,27.39,599300.0,17.2949,17.3392,17.2886,17.3329,599300.0
2011-04-12 09:30:00,27.23,27.42,27.23,27.31,255600.0,17.2316,17.3518,17.2316,17.2822,255600.0
2011-04-12 09:35:00,27.31,27.46,27.31,27.41,141600.0,17.2822,17.3772,17.2822,17.3455,141600.0
2011-04-12 09:40:00,27.42,27.54,27.42,27.53,310700.0,17.3518,17.4278,17.3518,17.4215,310700.0
2011-04-12 09:45:00,27.53,27.57,27.5,27.54,269300.0,17.4215,17.4468,17.4025,17.4278,269300.0
2011-04-12 09:50:00,27.54,27.59,27.53,27.59,212900.0,17.4278,17.4594,17.4215,17.4594,212900.0
2011-04-12 09:55:00,27.59,27.62,27.55,27.55,291000.0,17.4594,17.4784,17.4341,17.4341,291000.0
2011-04-12 10:00:00,27.56,27.57,27.52,27.55,204500.0,17.4404,17.4468,17.4151,17.4341,204500.0
2011-04-12 10:05:00,27.55,27.56,27.45,27.45,178000.0,17.4341,17.4404,17.3708,17.3708,178000.0
2011-04-12 10:10:00,27.46,27.51,27.45,27.48,240100.0,17.3772,17.4088,17.3708,17.3898,240100.0
2011-04-12 10:15:00,27.48,27.54,27.47,27.48,515000.0,17.3898,17.4278,17.3835,17.3898,515000.0
2011-04-12 10:20:00,27.47,27.51,27.46,27.47,216600.0,17.3835,17.4088,17.3772,17.3835,216600.0
2011-04-12 10:25:00,27.47,27.51,27.45,27.49,241500.0,17.3835,17.4088,17.3708,17.3961,241500.0
2011-04-12 10:30:00,27.5,27.5,27.48,27.49,56800.0,17.4025,17.4025,17.3898,17.3961,56800.0
2011-04-12 10:35:00,27.5,27.5,27.49,27.5,37100.0,17.4025,17.4025,17.3961,17.4025,37100.0
2011-04-12 10:40:00,27.49,27.49,27.41,27.42,125600.0,17.3961,17.3961,17.3455,17.3518,125600.0
2011-04-12 10:45:00,27.41,27.45,27.39,27.44,142500.0,17.3455,17.3708,17.3329,17.3645,142500.0
2011-04-12 10:50:00,27.44,27.47,27.42,27.46,125900.0,17.3645,17.3835,17.3518,17.3772,125900.0
2011-04-12 10:55:00,27.46,27.47,27.45,27.46,27700.0,17.3772,17.3835,17.3708,17.3772,27700.0
2011-04-12 11:00:00,27.45,27.48,27.45,27.47,74500.0,17.3708,17.3898,17.3708,17.3835,74500.0
2011-04-12 11:05:00,27.48,27.53,27.47,27.53,72500.0,17.3898,17.4215,17.3835,17.4215,72500.0
2011-04-12 11:10:00,27.53,27.53,27.5,27.52,76700.0,17.4215,17.4215,17.4025,17.4151,76700.0
2011-04-12 11:15:00,27.51,27.52,27.5,27.51,70800.0,17.4088,17.4151,17.4025,17.4088,70800.0
2011-04-12 11:20:00,27.51,27.54,27.5,27.54,70000.0,17.4088,17.4278,17.4025,17.4278,70000.0
2011-04-12 11:25:00,27.53,27.54,27.53,27.53,67600.0,17.4215,17.4278,17.4215,17.4215,67600.0
2011-04-12 11:30:00,27.53,27.54,27.48,27.48,122900.0,17.4215,17.4278,17.3898,17.3898,122900.0
2011-04-12 11:35:00,27.48,27.49,27.45,27.47,76500.0,17.3898,17.3961,17.3708,17.3835,76500.0
2011-04-12 11:40:00,27.47,27.51,27.47,27.5,90800.0,17.3835,17.4088,17.3835,17.4025,90800.0
2011-04-12 11:45:00,27.51,27.51,27.5,27.51,59100.0,17.4088,17.4088,17.4025,17.4088,59100.0
2011-04-12 11:50:00,27.51,27.51,27.5,27.51,26000.0,17.4088,17.4088,17.4025,17.4088,26000.0
2011-04-12 11:55:00,27.51,27.52,27.48,27.48,122100.0,17.4088,17.4151,17.3898,17.3898,122100.0
2011-04-12 12:00:00,27.48,27.49,27.44,27.44,121600.0,17.3898,17.3961,17.3645,17.3645,121600.0
2011-04-12 12:05:00,27.44,27.45,27.37,27.38,76900.0,17.3645,17.3708,17.3202,17.3265,76900.0
2011-04-12 12:10:00,27.37,27.42,27.37,27.42,129100.0,17.3202,17.3518,17.3202,17.3518,129100.0
2011-04-12 12:15:00,27.42,27.45,27.42,27.45,74400.0,17.3518,17.3708,17.3518,17.3708,74400.0
2011-04-12 12:20:00,27.45,27.46,27.43,27.45,51400.0,17.3708,17.3772,17.3582,17.3708,51400.0
2011-04-12 12:25:00,27.45,27.45,27.43,27.45,50900.0,17.3708,17.3708,17.3582,17.3708,50900.0
2011-04-12 12:30:00,27.45,27.46,27.37,27.37,191200.0,17.3708,17.3772,17.3202,17.3202,191200.0
2011-04-12 12:35:00,27.37,27.41,27.37,27.4,184800.0,17.3202,17.3455,17.3202,17.3392,184800.0
2011-04-12 12:40:00,27.4,27.44,27.4,27.44,125200.0,17.3392,17.3645,17.3392,17.3645,125200.0
2011-04-12 12:45:00,27.44,27.45,27.43,27.45,40200.0,17.3645,17.3708,17.3582,17.3708,40200.0
2011-04-12 12:50:00,27.45,27.45,27.41,27.44,97800.0,17.3708,17.3708,17.3455,17.3645,97800.0
2011-04-12 12:55:00,27.43,27.47,27.43,27.47,54700.0,17.3582,17.3835,17.3582,17.3835,54700.0
2011-04-12 13:00:00,27.47,27.48,27.43,27.44,88800.0,17.3835,17.3898,17.3582,17.3645,88800.0
2011-04-12 13:05:00,27.44,27.48,27.43,27.46,59200.0,17.3645,17.3898,17.3582,17.3772,59200.0
2011-04-12 13:10:00,27.46,27.47,27.45,27.46,52800.0,17.3772,17.3835,17.3708,17.3772,52800.0
2011-04-12 13:15:00,27.45,27.46,27.41,27.42,86300.0,17.3708,17.3772,17.3455,17.3518,86300.0
2011-04-12 13:20:00,27.42,27.47,27.42,27.47,53300.0,17.3518,17.3835,17.3518,17.3835,53300.0
2011-04-12 13:25:00,27.46,27.49,27.46,27.49,65700.0,17.3772,17.3961,17.3772,17.3961,65700.0
2011-04-12 13:30:00,27.48,27.49,27.42,27.42,115300.0,17.3898,17.3961,17.3518,17.3518,115300.0
2011-04-12 13:35:00,27.43,27.45,27.42,27.44,72400.0,17.3582,17.3708,17.3518,17.3645,72400.0
2011-04-12 13:40:00,27.44,27.44,27.41,27.42,56800.0,17.3645,17.3645,17.3455,17.3518,56800.0
2011-04-12 13:45:00,27.41,27.45,27.41,27.45,51500.0,17.3455,17.3708,17.3455,17.3708,51500.0
2011-04-12 13:50:00,27.44,27.45,27.44,27.45,50900.0,17.3645,17.3708,17.3645,17.3708,50900.0
2011-04-12 13:55:00,27.45,27.46,27.44,27.46,60600.0,17.3708,17.3772,17.3645,17.3772,60600.0
2011-04-12 14:00:00,27.45,27.46,27.42,27.42,75600.0,17.3708,17.3772,17.3518,17.3518,75600.0
2011-04-12 14:05:00,27.43,27.47,27.42,27.44,90100.0,17.3582,17.3835,17.3518,17.3645,90100.0
2011-04-12 14:10:00,27.44,27.45,27.4,27.42,125600.0,17.3645,17.3708,17.3392,17.3518,125600.0
2011-04-12 14:15:00,27.42,27.42,27.41,27.42,52700.0,17.3518,17.3518,17.3455,17.3518,52700.0
2011-04-12 14:20:00,27.42,27.44,27.41,27.43,110900.0,17.3518,17.3645,17.3455,17.3582,110900.0
2011-04-12 14:25:00,27.42,27.46,27.42,27.45,60900.0,17.3518,17.3772,17.3518,17.3708,60900.0
2011-04-12 14:30:00,27.45,27.45,27.44,27.45,27200.0,17.3708,17.3708,17.3645,17.3708,27200.0
2011-04-12 14:35:00,27.45,27.47,27.44,27.47,59500.0,17.3708,17.3835,17.3645,17.3835,59500.0
2011-04-12 14:40:00,27.47,27.47,27.46,27.47,38000.0,17.3835,17.3835,17.3772,17.3835,38000.0
2011-04-12 14:45:00,27.47,27.49,27.46,27.48,69700.0,17.3835,17.3961,17.3772,17.3898,69700.0
2011-04-12 14:50:00,27.48,27.48,27.47,27.48,34300.0,17.3898,17.3898,17.3835,17.3898,34300.0
2011-04-12 14:55:00,27.48,27.49,27.47,27.49,57200.0,17.3898,17.3961,17.3835,17.3961,57200.0
2011-04-12 15:00:00,27.48,27.5,27.48,27.49,69400.0,17.3898,17.4025,17.3898,17.3961,69400.0
2011-04-12 15:05:00,27.48,27.49,27.48,27.49,53500.0,17.3898,17.3961,17.3898,17.3961,53500.0
2011-04-12 15:10:00,27.49,27.49,27.46,27.46,124500.0,17.3961,17.3961,17.3772,17.3772,124500.0
2011-04-12 15:15:00,27.46,27.46,27.45,27.46,65100.0,17.3772,17.3772,17.3708,17.3772,65100.0
2011-04-12 15:20:00,27.46,27.46,27.39,27.43,236900.0,17.3772,17.3772,17.3329,17.3582,236900.0
2011-04-12 15:25:00,27.42,27.45,27.42,27.44,176600.0,17.3518,17.3708,17.3518,17.3645,176600.0
2011-04-12 15:30:00,27.44,27.47,27.44,27.47,215200.0,17.3645,17.3835,17.3645,17.3835,215200.0
2011-04-12 15:35:00,27.47,27.47,27.43,27.44,111100.0,17.3835,17.3835,17.3582,17.3645,111100.0
2011-04-12 15:40:00,27.44,27.46,27.43,27.46,174500.0,17.3645,17.3772,17.3582,17.3772,174500.0
2011-04-12 15:45:00,27.45,27.47,27.44,27.46,228500.0,17.3708,17.3835,17.3645,17.3772,228500.0
2011-04-12 15:50:00,27.46,27.46,27.43,27.43,217400.0,17.3772,17.3772,17.3582,17.3582,217400.0
2011-04-12 15:55:00,27.44,27.44,27.43,27.43,428100.0,17.3645,17.3645,17.3582,17.3582,428100.0
2011-04-13 09:30:00,27.48,27.49,27.36,27.38,193400.0,17.3898,17.3961,17.3139,17.3265,193400.0
2011-04-13 09:35:00,27.37,27.4,27.34,27.37,155700.0,17.3202,17.3392,17.3012,17.3202,155700.0
2011-04-13 09:40:00,27.37,27.39,27.34,27.37,216200.0,17.3202,17.3329,17.3012,17.3202,216200.0
2011-04-13 09:45:00,27.36,27.39,27.32,27.37,124700.0,17.3139,17.3329,17.2886,17.3202,124700.0
2011-04-13 09:50:00,27.36,27.37,27.32,27.36,326500.0,17.3139,17.3202,17.2886,17.3139,326500.0
2011-04-13 09:55:00,27.36,27.42,27.35,27.41,133100.0,17.3139,17.3518,17.3075,17.3455,133100.0
2011-04-13 10:00:00,27.42,27.43,27.38,27.41,68500.0,17.3518,17.3582,17.3265,17.3455,68500.0
2011-04-13 10:05:00,27.41,27.42,27.34,27.35,82500.0,17.3455,17.3518,17.3012,17.3075,82500.0
2011-04-13 10:10:00,27.35,27.39,27.34,27.37,55600.0,17.3075,17.3329,17.3012,17.3202,55600.0
2011-04-13 10:15:00,27.37,27.4,27.35,27.36,43000.0,17.3202,17.3392,17.3075,17.3139,43000.0
2011-04-13 10:20:00,27.36,27.39,27.35,27.39,25600.0,17.3139,17.3329,17.3075,17.3329,25600.0
2011-04-13 10:25:00,27.39,27.41,27.35,27.4,189800.0,17.3329,17.3455,17.3075,17.3392,189800.0
2011-04-13 10:30:00,27.39,27.4,27.34,27.36,74400.0,17.3329,17.3392,17.3012,17.3139,74400.0
2011-04-13 10:35:00,27.36,27.37,27.34,27.36,48500.0,17.3139,17.3202,17.3012,17.3139,48500.0
2011-04-13 10:40:00,27.35,27.37,27.34,27.35,69000.0,17.3075,17.3202,17.3012,17.3075,69000.0
2011-04-13 10:45:00,27.35,27.36,27.34,27.36,68300.0,17.3075,17.3139,17.3012,17.3139,68300.0
2011-04-13 10:50:00,27.36,27.37,27.33,27.35,140500.0,17.3139,17.3202,17.2949,17.3075,140500.0
2011-04-13 10:55:00,27.35,27.35,27.33,27.34,46100.0,17.3075,17.3075,17.2949,17.3012,46100.0
2011-04-13 11:00:00,27.34,27.34,27.33,27.34,10000.0,17.3012,17.3012,17.2949,17.3012,10000.0
2011-04-13 11:05:00,27.33,27.34,27.31,27.32,90700.0,17.2949,17.3012,17.2822,17.2886,90700.0
2011-04-13 11:10:00,27.32,27.34,27.31,27.33,109100.0,17.2886,17.3012,17.2822,17.2949,109100.0
2011-04-13 11:15:00,27.33,27.35,27.33,27.34,116500.0,17.2949,17.3075,17.2949,17.3012,116500.0
2011-04-13 11:20:00,27.35,27.35,27.32,27.34,73800.0,17.3075,17.3075,17.2886,17.3012,73800.0
2011-04-13 11:25:00,27.35,27.35,27.32,27.34,50900.0,17.3075,17.3075,17.2886,17.3012,50900.0
2011-04-13 11:30:00,27.34,27.34,27.33,27.33,225300.0,17.3012,17.3012,17.2949,17.2949,225300.0
2011-04-13 11:35:00,27.32,27.33,27.27,27.28,110200.0,17.2886,17.2949,17.2569,17.2632,110200.0
2011-04-13 11:40:00,27.28,27.28,27.25,27.26,149700.0,17.2632,17.2632,17.2443,17.2506,149700.0
2011-04-13 11:45:00,27.26,27.26,27.22,27.24,256300.0,17.2506,17.2506,17.2253,17.2379,256300.0
2011-04-13 11:50:00,27.25,27.25,27.21,27.23,143800.0,17.2443,17.2443,17.219,17.2316,143800.0
2011-04-13 11:55:00,27.23,27.24,27.21,27.23,102100.0,17.2316,17.2379,17.219,17.2316,102100.0
2011-04-13 12:00:00,27.23,27.31,27.22,27.3,584300.0,17.2316,17.2822,17.2253,17.2759,584300.0
2011-04-13 12:05:00,27.3,27.31,27.27,27.27,47000.0,17.2759,17.2822,17.2569,17.2569,47000.0
2011-04-13 12:10:00,27.28,27.29,27.26,27.28,78300.0,17.2632,17.2696,17.2506,17.2632,78300.0
2011-04-13 12:15:00,27.27,27.29,27.27,27.28,41900.0,17.2569,17.2696,17.2569,17.2632,41900.0
2011-04-13 12:20:00,27.28,27.28,27.26,27.27,39600.0,17.2632,17.2632,17.2506,17.2569,39600.0
2011-04-13 12:25:00,27.27,27.27,27.24,27.26,63300.0,17.2569,17.2569,17.2379,17.2506,63300.0
2011-04-13 12:30:00,27.26,27.26,27.25,27.26,33000.0,17.2506,17.2506,17.2443,17.2506,33000.0
2011-04-13 12:35:00,27.26,27.28,27.23,27.27,156600.0,17.2506,17.2632,17.2316,17.2569,156600.0
2011-04-13 12:40:00,27.27,27.3,27.26,27.29,84200.0,17.2569,17.2759,17.2506,17.2696,84200.0
2011-04-13 12:45:00,27.28,27.32,27.28,27.29,93500.0,17.2632,17.2886,17.2632,17.2696,93500.0
2011-04-13 12:50:00,27.3,27.3,27.28,27.28,46600.0,17.2759,17.2759,17.2632,17.2632,46600.0
2011-04-13 12:55:00,27.29,27.29,27.26,27.27,62400.0,17.2696,17.2696,17.2506,17.2569,62400.0
2011-04-13 13:00:00,27.27,27.31,27.25,27.3,160200.0,17.2569,17.2822,17.2443,17.2759,160200.0
2011-04-13 13:05:00,27.29,27.3,27.28,27.29,21500.0,17.2696,17.2759,17.2632,17.2696,21500.0
2011-04-13 13:10:00,27.28,27.29,27.27,27.28,28000.0,17.2632,17.2696,17.2569,17.2632,28000.0
2011-04-13 13:15:00,27.27,27.31,27.27,27.3,29900.0,17.2569,17.2822,17.2569,17.2759,29900.0
2011-04-13 13:20:00,27.31,27.34,27.3,27.34,53300.0,17.2822,17.3012,17.2759,17.3012,53300.0
2011-04-13 13:25:00,27.33,27.35,27.33,27.33,76200.0,17.2949,17.3075,17.2949,17.2949,76200.0
2011-04-13 13:30:00,27.33,27.33,27.29,27.3,63100.0,17.2949,17.2949,17.2696,17.2759,63100.0
2011-04-13 13:35:00,27.3,27.31,27.28,27.28,45800.0,17.2759,17.2822,17.2632,17.2632,45800.0
2011-04-13 13:40:00,27.28,27.32,27.28,27.32,26100.0,17.2632,17.2886,17.2632,17.2886,26100.0
2011-04-13 13:45:00,27.32,27.32,27.28,27.29,33300.0,17.2886,17.2886,17.2632,17.2696,33300.0
2011-04-13 13:50:00,27.29,27.3,27.26,27.29,57800.0,17.2696,17.2759,17.2506,17.2696,57800.0
2011-04-13 13:55:00,27.3,27.31,27.27,27.31,72300.0,17.2759,17.2822,17.2569,17.2822,72300.0
2011-04-13 14:00:00,27.31,27.33,27.29,27.3,345200.0,17.2822,17.2949,17.2696,17.2759,345200.0
2011-04-13 14:05:00,27.3,27.32,27.29,27.31,56300.0,17.2759,17.2886,17.2696,17.2822,56300.0
2011-04-13 14:10:00,27.31,27.32,27.29,27.3,67700.0,17.2822,17.2886,17.2696,17.2759,67700.0
2011-04-13 14:15:00,27.3,27.3,27.27,27.27,56000.0,17.2759,17.2759,17.2569,17.2569,56000.0
2011-04-13 14:20:00,27.27,27.3,27.27,27.3,51200.0,17.2569,17.2759,17.2569,17.2759,51200.0
2011-04-13 14:25:00,27.31,27.36,27.3,27.33,81500.0,17.2822,17.3139,17.2759,17.2949,81500.0
2011-04-13 14:30:00,27.33,27.34,27.31,27.32,57200.0,17.2949,17.3012,17.2822,17.2886,57200.0
2011-04-13 14:35:00,27.32,27.33,27.29,27.3,46200.0,17.2886,17.2949,17.2696,17.2759,46200.0
2011-04-13 14:40:00,27.29,27.32,27.29,27.31,56100.0,17.2696,17.2886,17.2696,17.2822,56100.0
2011-04-13 14:45:00,27.32,27.33,27.3,27.32,69000.0,17.2886,17.2949,17.2759,17.2886,69000.0
2011-04-13 14:50:00,27.32,27.34,27.31,27.34,55200.0,17.2886,17.3012,17.2822,17.3012,55200.0
2011-04-13 14:55:00,27.33,27.34,27.33,27.33,28500.0,17.2949,17.3012,17.2949,17.2949,28500.0
2011-04-13 15:00:00,27.34,27.36,27.33,27.35,141400.0,17.3012,17.3139,17.2949,17.3075,141400.0
2011-04-13 15:05:00,27.36,27.36,27.32,27.33,75000.0,17.3139,17.3139,17.2886,17.2949,75000.0
2011-04-13 15:10:00,27.32,27.35,27.32,27.32,67300.0,17.2886,17.3075,17.2886,17.2886,67300.0
2011-04-13 15:15:00,27.32,27.35,27.32,27.34,71000.0,17.2886,17.3075,17.2886,17.3012,71000.0
2011-04-13 15:20:00,27.34,27.35,27.32,27.32,129500.0,17.3012,17.3075,17.2886,17.2886,129500.0
2011-04-13 15:25:00,27.32,27.33,27.31,27.31,98400.0,17.2886,17.2949,17.2822,17.2822,98400.0
2011-04-13 15:30:00,27.31,27.32,27.31,27.31,85200.0,17.2822,17.2886,17.2822,17.2822,85200.0
2011-04-13 15:35:00,27.31,27.33,27.31,27.33,55000.0,17.2822,17.2949,17.2822,17.2949,55000.0
2011-04-13 15:40:00,27.33,27.35,27.32,27.35,74800.0,17.2949,17.3075,17.2886,17.3075,74800.0
2011-04-13 15:45:00,27.35,27.37,27.34,27.35,192000.0,17.3075,17.3202,17.3012,17.3075,192000.0
2011-04-13 15:50:00,27.35,27.35,27.3,27.3,190500.0,17.3075,17.3075,17.2759,17.2759,190500.0
2011-04-13 15:55:00,27.3,27.33,27.3,27.33,238300.0,17.2759,17.2949,17.2759,17.2949,238300.0
2011-04-14 09:30:00,27.23,27.3,27.21,27.25,193300.0,17.2316,17.2759,17.219,17.2443,193300.0
2011-04-14 09:35:00,27.26,27.27,27.23,27.26,148700.0,17.2506,17.2569,17.2316,17.2506,148700.0
2011-04-14 09:40:00,27.26,27.27,27.22,27.23,570400.0,17.2506,17.2569,17.2253,17.2316,570400.0
2011-04-14 09:45:00,27.22,27.26,27.21,27.22,132500.0,17.2253,17.2506,17.219,17.2253,132500.0
2011-04-14 09:50:00,27.22,27.26,27.21,27.25,155200.0,17.2253,17.2506,17.219,17.2443,155200.0
2011-04-14 09:55:00,27.26,27.28,27.24,27.25,133500.0,17.2506,17.2632,17.2379,17.2443,133500.0
2011-04-14 10:00:00,27.25,27.26,27.24,27.25,105700.0,17.2443,17.2506,17.2379,17.2443,105700.0
2011-04-14 10:05:00,27.25,27.27,27.24,27.26,133800.0,17.2443,17.2569,17.2379,17.2506,133800.0
2011-04-14 10:10:00,27.26,27.28,27.25,27.25,110900.0,17.2506,17.2632,17.2443,17.2443,110900.0
2011-04-14 10:15:00,27.26,27.28,27.25,27.27,112300.0,17.2506,17.2632,17.2443,17.2569,112300.0
2011-04-14 10:20:00,27.27,27.36,27.27,27.35,283800.0,17.2569,17.3139,17.2569,17.3075,283800.0
2011-04-14 10:25:00,27.36,27.43,27.34,27.37,312400.0,17.3139,17.3582,17.3012,17.3202,312400.0
2011-04-14 10:30:00,27.38,27.43,27.38,27.43,94400.0,17.3265,17.3582,17.3265,17.3582,94400.0
2011-04-14 10:35:00,27.43,27.48,27.43,27.47,152700.0,17.3582,17.3898,17.3582,17.3835,152700.0
2011-04-14 10:40:00,27.47,27.52,27.47,27.52,195000.0,17.3835,17.4151,17.3835,17.4151,195000.0
2011-04-14 10:45:00,27.51,27.53,27.5,27.51,82000.0,17.4088,17.4215,17.4025,17.4088,82000.0
2011-04-14 10:50:00,27.51,27.53,27.49,27.51,96400.0,17.4088,17.4215,17.3961,17.4088,96400.0
2011-04-14 10:55:00,27.51,27.54,27.5,27.53,113900.0,17.4088,17.4278,17.4025,17.4215,113900.0
2011-04-14 11:00:00,27.53,27.57,27.53,27.57,148700.0,17.4215,17.4468,17.4215,17.4468,148700.0
2011-04-14 11:05:00,27.57,27.59,27.53,27.57,124600.0,17.4468,17.4594,17.4215,17.4468,124600.0
2011-04-14 11:10:00,27.57,27.59,27.57,27.58,91200.0,17.4468,17.4594,17.4468,17.4531,91200.0
2011-04-14 11:15:00,27.57,27.58,27.52,27.54,147800.0,17.4468,17.4531,17.4151,17.4278,147800.0
2011-04-14 11:20:00,27.54,27.55,27.5,27.5,80000.0,17.4278,17.4341,17.4025,17.4025,80000.0
2011-04-14 11:25:00,27.51,27.53,27.49,27.53,87600.0,17.4088,17.4215,17.3961,17.4215,87600.0
2011-04-14 11:30:00,27.53,27.56,27.45,27.45,204300.0,17.4215,17.4404,17.3708,17.3708,204300.0
2011-04-14 11:35:00,27.45,27.45,27.43,27.43,46900.0,17.3708,17.3708,17.3582,17.3582,46900.0
2011-04-14 11:40:00,27.44,27.49,27.43,27.49,157000.0,17.3645,17.3961,17.3582,17.3961,157000.0
2011-04-14 11:45:00,27.49,27.54,27.49,27.51,133500.0,17.3961,17.4278,17.3961,17.4088,133500.0
2011-04-14 11:50:00,27.51,27.54,27.51,27.54,54400.0,17.4088,17.4278,17.4088,17.4278,54400.0
2011-04-14 11:55:00,27.53,27.59,27.53,27.59,212300.0,17.4215,17.4594,17.4215,17.4594,212300.0
2011-04-14 12:00:00,27.59,27.62,27.58,27.61,188000.0,17.4594,17.4784,17.4531,17.4721,188000.0
2011-04-14 12:05:00,27.61,27.62,27.61,27.62,48200.0,17.4721,17.4784,17.4721,17.4784,48200.0
2011-04-14 12:10:00,27.62,27.63,27.6,27.61,95600.0,17.4784,17.4847,17.4658,17.4721,95600.0
2011-04-14 12:15:00,27.62,27.62,27.59,27.61,79600.0,17.4784,17.4784,17.4594,17.4721,79600.0
2011-04-14 12:20:00,27.6,27.66,27.6,27.65,354400.0,17.4658,17.5037,17.4658,17.4974,354400.0
2011-04-14 12:25:00,27.65,27.68,27.65,27.65,182300.0,17.4974,17.5164,17.4974,17.4974,182300.0
2011-04-14 12:30:00,27.65,27.66,27.63,27.64,128500.0,17.4974,17.5037,17.4847,17.4911,128500.0
2011-04-14 12:35:00,27.64,27.65,27.63,27.65,44800.0,17.4911,17.4974,17.4847,17.4974,44800.0
2011-04-14 12:40:00,27.65,27.66,27.63,27.63,75900.0,17.4974,17.5037,17.4847,17.4847,75900.0
2011-04-14 12:45:00,27.64,27.65,27.6,27.61,51600.0,17.4911,17.4974,17.4658,17.4721,51600.0
2011-04-14 12:50:00,27.61,27.62,27.58,27.59,66500.0,17.4721,17.4784,17.4531,17.4594,66500.0
2011-04-14 12:55:00,27.59,27.61,27.56,27.57,41500.0,17.4594,17.4721,17.4404,17.4468,41500.0
2011-04-14 13:00:00,27.56,27.57,27.55,27.55,79600.0,17.4404,17.4468,17.4341,17.4341,79600.0
2011-04-14 13:05:00,27.55,27.56,27.51,27.51,89900.0,17.4341,17.4404,17.4088,17.4088,89900.0
2011-04-14 13:10:00,27.52,27.54,27.5,27.54,70700.0,17.4151,17.4278,17.4025,17.4278,70700.0
2011-04-14 13:15:00,27.54,27.54,27.5,27.54,80900.0,17.4278,17.4278,17.4025,17.4278,80900.0
2011-04-14 13:20:00,27.54,27.54,27.5,27.51,52500.0,17.4278,17.4278,17.4025,17.4088,52500.0
2011-04-14 13:25:00,27.51,27.55,27.5,27.52,71200.0,17.4088,17.4341,17.4025,17.4151,71200.0
2011-04-14 13:30:00,27.53,27.53,27.5,27.5,42700.0,17.4215,17.4215,17.4025,17.4025,42700.0
2011-04-14 13:35:00,27.51,27.52,27.5,27.5,83300.0,17.4088,17.4151,17.4025,17.4025,83300.0
2011-04-14 13:40:00,27.51,27.51,27.45,27.47,128500.0,17.4088,17.4088,17.3708,17.3835,128500.0
2011-04-14 13:45:00,27.47,27.47,27.44,27.46,107300.0,17.3835,17.3835,17.3645,17.3772,107300.0
2011-04-14 13:50:00,27.47,27.47,27.44,27.45,46400.0,17.3835,17.3835,17.3645,17.3708,46400.0
2011-04-14 13:55:00,27.45,27.48,27.44,27.45,119600.0,17.3708,17.3898,17.3645,17.3708,119600.0
2011-04-14 14:00:00,27.46,27.47,27.44,27.46,95600.0,17.3772,17.3835,17.3645,17.3772,95600.0
2011-04-14 14:05:00,27.45,27.48,27.45,27.45,68900.0,17.3708,17.3898,17.3708,17.3708,68900.0
2011-04-14 14:10:00,27.45,27.51,27.45,27.51,116500.0,17.3708,17.4088,17.3708,17.4088,116500.0
2011-04-14 14:15:00,27.51,27.51,27.5,27.51,63800.0,17.4088,17.4088,17.4025,17.4088,63800.0
2011-04-14 14:20:00,27.51,27.55,27.5,27.54,64400.0,17.4088,17.4341,17.4025,17.4278,64400.0
2011-04-14 14:25:00,27.55,27.57,27.53,27.53,96300.0,17.4341,17.4468,17.4215,17.4215,96300.0
2011-04-14 14:30:00,27.54,27.58,27.53,27.58,45700.0,17.4278,17.4531,17.4215,17.4531,45700.0
2011-04-14 14:35:00,27.57,27.58,27.54,27.55,66000.0,17.4468,17.4531,17.4278,17.4341,66000.0
2011-04-14 14:40:00,27.56,27.57,27.52,27.52,124800.0,17.4404,17.4468,17.4151,17.4151,124800.0
2011-04-14 14:45:00,27.53,27.58,27.52,27.58,135100.0,17.4215,17.4531,17.4151,17.4531,135100.0
2011-04-14 14:50:00,27.58,27.63,27.57,27.63,234500.0,17.4531,17.4847,17.4468,17.4847,234500.0
2011-04-14 14:55:00,27.63,27.63,27.58,27.62,156400.0,17.4847,17.4847,17.4531,17.4784,156400.0
2011-04-14 15:00:00,27.63,27.67,27.58,27.66,607300.0,17.4847,17.51,17.4531,17.5037,607300.0
2011-04-14 15:05:00,27.66,27.68,27.65,27.68,203900.0,17.5037,17.5164,17.4974,17.5164,203900.0
2011-04-14 15:10:00,27.68,27.72,27.67,27.71,240600.0,17.5164,17.5417,17.51,17.5354,240600.0
2011-04-14 15:15:00,27.72,27.72,27.69,27.7,180500.0,17.5417,17.5417,17.5227,17.529,180500.0
2011-04-14 15:20:00,27.71,27.71,27.68,27.71,166000.0,17.5354,17.5354,17.5164,17.5354,166000.0
2011-04-14 15:25:00,27.71,27.72,27.7,27.71,160600.0,17.5354,17.5417,17.529,17.5354,160600.0
2011-04-14 15:30:00,27.71,27.71,27.65,27.67,183000.0,17.5354,17.5354,17.4974,17.51,183000.0
2011-04-14 15:35:00,27.67,27.68,27.66,27.67,140500.0,17.51,17.5164,17.5037,17.51,140500.0
2011-04-14 15:40:00,27.67,27.69,27.66,27.67,186500.0,17.51,17.5227,17.5037,17.51,186500.0
2011-04-14 15:45:00,27.66,27.67,27.62,27.65,278300.0,17.5037,17.51,17.4784,17.4974,278300.0
2011-04-14 15:50:00,27.66,27.66,27.63,27.64,326400.0,17.5037,17.5037,17.4847,17.4911,326400.0
2011-04-14 15:55:00,27.63,27.64,27.61,27.63,633000.0,17.4847,17.4911,17.4721,17.4847,633000.0
2011-04-15 09:30:00,27.69,27.75,27.68,27.71,1069900.0,17.5227,17.5607,17.5164,17.5354,1069900.0
2011-04-15 09:35:00,27.71,27.8,27.71,27.72,213500.0,17.5354,17.5923,17.5354,17.5417,213500.0
2011-04-15 09:40:00,27.73,27.73,27.66,27.71,115500.0,17.548,17.548,17.5037,17.5354,115500.0
2011-04-15 09:45:00,27.71,27.77,27.71,27.77,148400.0,17.5354,17.5733,17.5354,17.5733,148400.0
2011-04-15 09:50:00,27.78,27.78,27.74,27.77,102800.0,17.5797,17.5797,17.5543,17.5733,102800.0
2011-04-15 09:55:00,27.77,27.8,27.74,27.78,222400.0,17.5733,17.5923,17.5543,17.5797,222400.0
2011-04-15 10:00:00,27.79,27.85,27.78,27.82,214900.0,17.586,17.624,17.5797,17.605,214900.0
2011-04-15 10:05:00,27.82,27.84,27.78,27.8,554100.0,17.605,17.6176,17.5797,17.5923,554100.0
2011-04-15 10:10:00,27.8,27.84,27.76,27.84,111000.0,17.5923,17.6176,17.567,17.6176,111000.0
2011-04-15 10:15:00,27.84,27.84,27.81,27.82,111500.0,17.6176,17.6176,17.5986,17.605,111500.0
2011-04-15 10:20:00,27.81,27.82,27.79,27.81,84200.0,17.5986,17.605,17.586,17.5986,84200.0
2011-04-15 10:25:00,27.81,27.84,27.8,27.82,119900.0,17.5986,17.6176,17.5923,17.605,119900.0
2011-04-15 10:30:00,27.83,27.84,27.76,27.8,234700.0,17.6113,17.6176,17.567,17.5923,234700.0
2011-04-15 10:35:00,27.8,27.81,27.79,27.8,152000.0,17.5923,17.5986,17.586,17.5923,152000.0
2011-04-15 10:40:00,27.79,27.83,27.79,27.83,89400.0,17.586,17.6113,17.586,17.6113,89400.0
2011-04-15 10:45:00,27.82,27.86,27.82,27.85,123200.0,17.605,17.6303,17.605,17.624,123200.0
2011-04-15 10:50:00,27.86,27.88,27.85,27.88,85100.0,17.6303,17.6429,17.624,17.6429,85100.0
2011-04-15 10:55:00,27.88,27.89,27.87,27.88,65900.0,17.6429,17.6493,17.6366,17.6429,65900.0
2011-04-15 11:00:00,27.89,27.91,27.86,27.86,311600.0,17.6493,17.6619,17.6303,17.6303,311600.0
2011-04-15 11:05:00,27.86,27.87,27.79,27.79,127800.0,17.6303,17.6366,17.586,17.586,127800.0
2011-04-15 11:10:00,27.79,27.8,27.75,27.75,164100.0,17.586,17.5923,17.5607,17.5607,164100.0
2011-04-15 11:15:00,27.76,27.76,27.72,27.73,128500.0,17.567,17.567,17.5417,17.548,128500.0
2011-04-15 11:20:00,27.72,27.77,27.72,27.72,267000.0,17.5417,17.5733,17.5417,17.5417,267000.0
2011-04-15 11:25:00,27.73,27.77,27.71,27.77,216200.0,17.548,17.5733,17.5354,17.5733,216200.0
2011-04-15 11:30:00,27.77,27.83,27.76,27.83,144700.0,17.5733,17.6113,17.567,17.6113,144700.0
2011-04-15 11:35:00,27.83,27.89,27.82,27.89,104100.0,17.6113,17.6493,17.605,17.6493,104100.0
2011-04-15 11:40:00,27.89,27.9,27.87,27.89,108800.0,17.6493,17.6556,17.6366,17.6493,108800.0
2011-04-15 11:45:00,27.89,27.91,27.87,27.88,127200.0,17.6493,17.6619,17.6366,17.6429,127200.0
2011-04-15 11:50:00,27.89,27.89,27.86,27.87,61900.0,17.6493,17.6493,17.6303,17.6366,61900.0
2011-04-15 11:55:00,27.86,27.88,27.86,27.86,82100.0,17.6303,17.6429,17.6303,17.6303,82100.0
2011-04-15 12:00:00,27.86,27.87,27.86,27.86,55900.0,17.6303,17.6366,17.6303,17.6303,55900.0
2011-04-15 12:05:00,27.87,27.91,27.86,27.89,132900.0,17.6366,17.6619,17.6303,17.6493,132900.0
2011-04-15 12:10:00,27.9,27.92,27.89,27.92,132700.0,17.6556,17.6683,17.6493,17.6683,132700.0
2011-04-15 12:15:00,27.92,27.94,27.91,27.92,97600.0,17.6683,17.6809,17.6619,17.6683,97600.0
2011-04-15 12:20:00,27.92,27.94,27.92,27.93,97700.0,17.6683,17.6809,17.6683,17.6746,97700.0
2011-04-15 12:25:00,27.93,27.94,27.88,27.89,107900.0,17.6746,17.6809,17.6429,17.6493,107900.0
2011-04-15 12:30:00,27.9,27.9,27.86,27.87,91800.0,17.6556,17.6556,17.6303,17.6366,91800.0
2011-04-15 12:35:00,27.87,27.91,27.87,27.9,63700.0,17.6366,17.6619,17.6366,17.6556,63700.0
2011-04-15 12:40:00,27.9,27.91,27.88,27.89,71300.0,17.6556,17.6619,17.6429,17.6493,71300.0
2011-04-15 12:45:00,27.9,27.94,27.89,27.93,101800.0,17.6556,17.6809,17.6493,17.6746,101800.0
2011-04-15 12:50:00,27.94,27.94,27.91,27.93,95400.0,17.6809,17.6809,17.6619,17.6746,95400.0
2011-04-15 12:55:00,27.94,27.94,27.93,27.93,33300.0,17.6809,17.6809,17.6746,17.6746,33300.0
2011-04-15 13:00:00,27.93,27.94,27.92,27.94,143600.0,17.6746,17.6809,17.6683,17.6809,143600.0
2011-04-15 13:05:00,27.94,27.94,27.92,27.92,65100.0,17.6809,17.6809,17.6683,17.6683,65100.0
2011-04-15 13:10:00,27.92,27.94,27.92,27.93,83600.0,17.6683,17.6809,17.6683,17.6746,83600.0
2011-04-15 13:15:00,27.93,27.94,27.93,27.94,34100.0,17.6746,17.6809,17.6746,17.6809,34100.0
2011-04-15 13:20:00,27.94,27.96,27.93,27.96,135200.0,17.6809,17.6936,17.6746,17.6936,135200.0
2011-04-15 13:25:00,27.96,27.97,27.95,27.95,192300.0,17.6936,17.6999,17.6872,17.6872,192300.0
2011-04-15 13:30:00,27.95,27.95,27.93,27.93,118300.0,17.6872,17.6872,17.6746,17.6746,118300.0
2011-04-15 13:35:00,27.94,27.94,27.92,27.92,56000.0,17.6809,17.6809,17.6683,17.6683,56000.0
2011-04-15 13:40:00,27.93,27.93,27.9,27.9,89900.0,17.6746,17.6746,17.6556,17.6556,89900.0
2011-04-15 13:45:00,27.9,27.91,27.87,27.87,97600.0,17.6556,17.6619,17.6366,17.6366,97600.0
2011-04-15 13:50:00,27.87,27.89,27.86,27.89,61300.0,17.6366,17.6493,17.6303,17.6493,61300.0
2011-04-15 13:55:00,27.89,27.93,27.88,27.91,122300.0,17.6493,17.6746,17.6429,17.6619,122300.0
2011-04-15 14:00:00,27.92,27.92,27.9,27.91,51600.0,17.6683,17.6683,17.6556,17.6619,51600.0
2011-04-15 14:05:00,27.9,27.91,27.89,27.91,133700.0,17.6556,17.6619,17.6493,17.6619,133700.0
2011-04-15 14:10:00,27.91,27.91,27.88,27.9,95800.0,17.6619,17.6619,17.6429,17.6556,95800.0
2011-04-15 14:15:00,27.9,27.9,27.87,27.87,53300.0,17.6556,17.6556,17.6366,17.6366,53300.0
2011-04-15 14:20:00,27.87,27.92,27.87,27.92,108000.0,17.6366,17.6683,17.6366,17.6683,108000.0
2011-04-15 14:25:00,27.92,27.92,27.91,27.91,31000.0,17.6683,17.6683,17.6619,17.6619,31000.0
2011-04-15 14:30:00,27.91,27.92,27.89,27.9,145700.0,17.6619,17.6683,17.6493,17.6556,145700.0
2011-04-15 14:35:00,27.91,27.93,27.9,27.93,97800.0,17.6619,17.6746,17.6556,17.6746,97800.0
2011-04-15 14:40:00,27.92,27.93,27.92,27.92,43400.0,17.6683,17.6746,17.6683,17.6683,43400.0
2011-04-15 14:45:00,27.92,27.93,27.89,27.89,88100.0,17.6683,17.6746,17.6493,17.6493,88100.0
2011-04-15 14:50:00,27.89,27.9,27.88,27.88,69900.0,17.6493,17.6556,17.6429,17.6429,69900.0
2011-04-15 14:55:00,27.88,27.91,27.88,27.9,102000.0,17.6429,17.6619,17.6429,17.6556,102000.0
2011-04-15 15:00:00,27.9,27.91,27.9,27.9,58600.0,17.6556,17.6619,17.6556,17.6556,58600.0
2011-04-15 15:05:00,27.91,27.92,27.87,27.9,175200.0,17.6619,17.6683,17.6366,17.6556,175200.0
2011-04-15 15:10:00,27.9,27.9,27.87,27.87,102200.0,17.6556,17.6556,17.6366,17.6366,102200.0
2011-04-15 15:15:00,27.87,27.89,27.85,27.89,188100.0,17.6366,17.6493,17.624,17.6493,188100.0
2011-04-15 15:20:00,27.89,27.89,27.87,27.87,140000.0,17.6493,17.6493,17.6366,17.6366,140000.0
2011-04-15 15:25:00,27.88,27.89,27.87,27.88,117600.0,17.6429,17.6493,17.6366,17.6429,117600.0
2011-04-15 15:30:00,27.88,27.91,27.87,27.89,210900.0,17.6429,17.6619,17.6366,17.6493,210900.0
2011-04-15 15:35:00,27.9,27.92,27.87,27.87,231800.0,17.6556,17.6683,17.6366,17.6366,231800.0
2011-04-15 15:40:00,27.87,27.9,27.86,27.87,222900.0,17.6366,17.6556,17.6303,17.6366,222900.0
2011-04-15 15:45:00,27.88,27.88,27.87,27.87,219300.0,17.6429,17.6429,17.6366,17.6366,219300.0
2011-04-15 15:50:00,27.88,27.88,27.83,27.84,457200.0,17.6429,17.6429,17.6113,17.6176,457200.0
2011-04-15 15:55:00,27.85,27.87,27.84,27.86,770000.0,17.624,17.6366,17.6176,17.6303,770000.0
2011-04-18 09:30:00,27.67,27.68,27.5,27.53,273100.0,17.51,17.5164,17.4025,17.4215,273100.0
2011-04-18 09:35:00,27.53,27.54,27.46,27.49,241200.0,17.4215,17.4278,17.3772,17.3961,241200.0
2011-04-18 09:40:00,27.48,27.62,27.48,27.59,185300.0,17.3898,17.4784,17.3898,17.4594,185300.0
2011-04-18 09:45:00,27.59,27.62,27.55,27.55,101300.0,17.4594,17.4784,17.4341,17.4341,101300.0
2011-04-18 09:50:00,27.55,27.61,27.55,27.6,430600.0,17.4341,17.4721,17.4341,17.4658,430600.0
2011-04-18 09:55:00,27.6,27.66,27.58,27.65,174300.0,17.4658,17.5037,17.4531,17.4974,174300.0
2011-04-18 10:00:00,27.65,27.65,27.55,27.56,87000.0,17.4974,17.4974,17.4341,17.4404,87000.0
2011-04-18 10:05:00,27.57,27.57,27.5,27.54,114700.0,17.4468,17.4468,17.4025,17.4278,114700.0
2011-04-18 10:10:00,27.55,27.6,27.51,27.6,115300.0,17.4341,17.4658,17.4088,17.4658,115300.0
2011-04-18 10:15:00,27.6,27.61,27.55,27.6,173700.0,17.4658,17.4721,17.4341,17.4658,173700.0
2011-04-18 10:20:00,27.59,27.65,27.59,27.62,148500.0,17.4594,17.4974,17.4594,17.4784,148500.0
2011-04-18 10:25:00,27.62,27.63,27.57,27.58,261200.0,17.4784,17.4847,17.4468,17.4531,261200.0
2011-04-18 10:30:00,27.57,27.6,27.56,27.59,55800.0,17.4468,17.4658,17.4404,17.4594,55800.0
2011-04-18 10:35:00,27.59,27.59,27.57,27.58,71300.0,17.4594,17.4594,17.4468,17.4531,71300.0
2011-04-18 10:40:00,27.57,27.58,27.54,27.54,76100.0,17.4468,17.4531,17.4278,17.4278,76100.0
2011-04-18 10:45:00,27.54,27.57,27.52,27.56,131200.0,17.4278,17.4468,17.4151,17.4404,131200.0
2011-04-18 10:50:00,27.55,27.57,27.54,27.55,380600.0,17.4341,17.4468,17.4278,17.4341,380600.0
2011-04-18 10:55:00,27.55,27.55,27.45,27.46,322800.0,17.4341,17.4341,17.3708,17.3772,322800.0
2011-04-18 11:00:00,27.46,27.5,27.44,27.44,232000.0,17.3772,17.4025,17.3645,17.3645,232000.0
2011-04-18 11:05:00,27.44,27.45,27.41,27.42,112100.0,17.3645,17.3708,17.3455,17.3518,112100.0
2011-04-18 11:10:00,27.41,27.46,27.38,27.43,193400.0,17.3455,17.3772,17.3265,17.3582,193400.0
2011-04-18 11:15:00,27.43,27.45,27.41,27.41,67600.0,17.3582,17.3708,17.3455,17.3455,67600.0
2011-04-18 11:20:00,27.41,27.44,27.39,27.4,111600.0,17.3455,17.3645,17.3329,17.3392,111600.0
2011-04-18 11:25:00,27.4,27.44,27.38,27.43,137100.0,17.3392,17.3645,17.3265,17.3582,137100.0
2011-04-18 11:30:00,27.43,27.44,27.42,27.42,79200.0,17.3582,17.3645,17.3518,17.3518,79200.0
2011-04-18 11:35:00,27.42,27.48,27.42,27.46,115500.0,17.3518,17.3898,17.3518,17.3772,115500.0
2011-04-18 11:40:00,27.47,27.48,27.45,27.47,102300.0,17.3835,17.3898,17.3708,17.3835,102300.0
2011-04-18 11:45:00,27.48,27.51,27.47,27.51,75600.0,17.3898,17.4088,17.3835,17.4088,75600.0
2011-04-18 11:50:00,27.51,27.51,27.49,27.49,80400.0,17.4088,17.4088,17.3961,17.3961,80400.0
2011-04-18 11:55:00,27.49,27.5,27.48,27.49,53500.0,17.3961,17.4025,17.3898,17.3961,53500.0
2011-04-18 12:00:00,27.49,27.49,27.46,27.49,60400.0,17.3961,17.3961,17.3772,17.3961,60400.0
2011-04-18 12:05:00,27.49,27.51,27.49,27.5,84300.0,17.3961,17.4088,17.3961,17.4025,84300.0
2011-04-18 12:10:00,27.5,27.51,27.48,27.5,128500.0,17.4025,17.4088,17.3898,17.4025,128500.0
2011-04-18 12:15:00,27.5,27.56,27.5,27.55,119400.0,17.4025,17.4404,17.4025,17.4341,119400.0
2011-04-18 12:20:00,27.55,27.57,27.53,27.54,675800.0,17.4341,17.4468,17.4215,17.4278,675800.0
2011-04-18 12:25:00,27.54,27.57,27.54,27.57,314000.0,17.4278,17.4468,17.4278,17.4468,314000.0
2011-04-18 12:30:00,27.56,27.6,27.56,27.59,78200.0,17.4404,17.4658,17.4404,17.4594,78200.0
2011-04-18 12:35:00,27.59,27.6,27.58,27.6,21000.0,17.4594,17.4658,17.4531,17.4658,21000.0
2011-04-18 12:40:00,27.6,27.62,27.59,27.61,65800.0,17.4658,17.4784,17.4594,17.4721,65800.0
2011-04-18 12:45:00,27.61,27.62,27.58,27.58,55800.0,17.4721,17.4784,17.4531,17.4531,55800.0
2011-04-18 12:50:00,27.58,27.6,27.57,27.58,61300.0,17.4531,17.4658,17.4468,17.4531,61300.0
2011-04-18 12:55:00,27.58,27.6,27.58,27.59,34100.0,17.4531,17.4658,17.4531,17.4594,34100.0
2011-04-18 13:00:00,27.59,27.6,27.58,27.6,34500.0,17.4594,17.4658,17.4531,17.4658,34500.0
2011-04-18 13:05:00,27.59,27.6,27.56,27.56,58900.0,17.4594,17.4658,17.4404,17.4404,58900.0
2011-04-18 13:10:00,27.56,27.57,27.54,27.54,70400.0,17.4404,17.4468,17.4278,17.4278,70400.0
2011-04-18 13:15:00,27.54,27.56,27.54,27.55,63900.0,17.4278,17.4404,17.4278,17.4341,63900.0
2011-04-18 13:20:00,27.56,27.57,27.55,27.56,50900.0,17.4404,17.4468,17.4341,17.4404,50900.0
2011-04-18 13:25:00,27.56,27.56,27.55,27.56,50200.0,17.4404,17.4404,17.4341,17.4404,50200.0
2011-04-18 13:30:00,27.55,27.56,27.55,27.56,34100.0,17.4341,17.4404,17.4341,17.4404,34100.0
2011-04-18 13:35:00,27.56,27.58,27.55,27.57,129500.0,17.4404,17.4531,17.4341,17.4468,129500.0
2011-04-18 13:40:00,27.57,27.58,27.54,27.54,86600.0,17.4468,17.4531,17.4278,17.4278,86600.0
2011-04-18 13:45:00,27.54,27.55,27.54,27.55,28300.0,17.4278,17.4341,17.4278,17.4341,28300.0
2011-04-18 13:50:00,27.55,27.58,27.54,27.57,89300.0,17.4341,17.4531,17.4278,17.4468,89300.0
2011-04-18 13:55:00,27.58,27.62,27.57,27.61,79700.0,17.4531,17.4784,17.4468,17.4721,79700.0
2011-04-18 14:00:00,27.61,27.61,27.59,27.61,86600.0,17.4721,17.4721,17.4594,17.4721,86600.0
2011-04-18 14:05:00,27.6,27.64,27.6,27.63,85600.0,17.4658,17.4911,17.4658,17.4847,85600.0
2011-04-18 14:10:00,27.64,27.67,27.64,27.67,107700.0,17.4911,17.51,17.4911,17.51,107700.0
2011-04-18 14:15:00,27.67,27.67,27.66,27.67,36200.0,17.51,17.51,17.5037,17.51,36200.0
2011-04-18 14:20:00,27.67,27.67,27.63,27.64,100600.0,17.51,17.51,17.4847,17.4911,100600.0
2011-04-18 14:25:00,27.63,27.65,27.61,27.62,103000.0,17.4847,17.4974,17.4721,17.4784,103000.0
2011-04-18 14:30:00,27.62,27.62,27.61,27.62,46400.0,17.4784,17.4784,17.4721,17.4784,46400.0
2011-04-18 14:35:00,27.62,27.63,27.61,27.63,77800.0,17.4784,17.4847,17.4721,17.4847,77800.0
2011-04-18 14:40:00,27.63,27.66,27.63,27.66,82900.0,17.4847,17.5037,17.4847,17.5037,82900.0
2011-04-18 14:45:00,27.66,27.67,27.63,27.64,99600.0,17.5037,17.51,17.4847,17.4911,99600.0
2011-04-18 14:50:00,27.64,27.65,27.63,27.64,52700.0,17.4911,17.4974,17.4847,17.4911,52700.0
2011-04-18 14:55:00,27.64,27.66,27.63,27.64,78600.0,17.4911,17.5037,17.4847,17.4911,78600.0
2011-04-18 15:00:00,27.64,27.65,27.63,27.64,79000.0,17.4911,17.4974,17.4847,17.4911,79000.0
2011-04-18 15:05:00,27.64,27.65,27.61,27.62,118500.0,17.4911,17.4974,17.4721,17.4784,118500.0
2011-04-18 15:10:00,27.63,27.64,27.62,27.64,64100.0,17.4847,17.4911,17.4784,17.4911,64100.0
2011-04-18 15:15:00,27.64,27.68,27.64,27.68,107000.0,17.4911,17.5164,17.4911,17.5164,107000.0
2011-04-18 15:20:00,27.68,27.68,27.64,27.64,116300.0,17.5164,17.5164,17.4911,17.4911,116300.0
2011-04-18 15:25:00,27.64,27.64,27.58,27.59,170800.0,17.4911,17.4911,17.4531,17.4594,170800.0
2011-04-18 15:30:00,27.59,27.6,27.57,27.58,175000.0,17.4594,17.4658,17.4468,17.4531,175000.0
2011-04-18 15:35:00,27.58,27.58,27.55,27.57,118400.0,17.4531,17.4531,17.4341,17.4468,118400.0
2011-04-18 15:40:00,27.56,27.6,27.53,27.54,312500.0,17.4404,17.4658,17.4215,17.4278,312500.0
2011-04-18 15:45:00,27.54,27.56,27.52,27.55,211500.0,17.4278,17.4404,17.4151,17.4341,211500.0
2011-04-18 15:50:00,27.55,27.56,27.51,27.53,280900.0,17.4341,17.4404,17.4088,17.4215,280900.0
2011-04-18 15:55:00,27.54,27.59,27.53,27.58,400000.0,17.4278,17.4594,17.4215,17.4531,400000.0
2011-04-19 09:30:00,27.68,27.82,27.59,27.63,550800.0,17.5164,17.605,17.4594,17.4847,550800.0
2011-04-19 09:35:00,27.62,27.66,27.6,27.65,140600.0,17.4784,17.5037,17.4658,17.4974,140600.0
2011-04-19 09:40:00,27.64,27.68,27.62,27.65,77600.0,17.4911,17.5164,17.4784,17.4974,77600.0
2011-04-19 09:45:00,27.66,27.68,27.61,27.64,71300.0,17.5037,17.5164,17.4721,17.4911,71300.0
2011-04-19 09:50:00,27.63,27.64,27.6,27.61,110300.0,17.4847,17.4911,17.4658,17.4721,110300.0
2011-04-19 09:55:00,27.61,27.63,27.58,27.59,71600.0,17.4721,17.4847,17.4531,17.4594,71600.0
2011-04-19 10:00:00,27.59,27.59,27.54,27.58,121600.0,17.4594,17.4594,17.4278,17.4531,121600.0
2011-04-19 10:05:00,27.59,27.61,27.58,27.6,47600.0,17.4594,17.4721,17.4531,17.4658,47600.0
2011-04-19 10:10:00,27.59,27.61,27.55,27.58,101500.0,17.4594,17.4721,17.4341,17.4531,101500.0
2011-04-19 10:15:00,27.59,27.61,27.57,27.57,232700.0,17.4594,17.4721,17.4468,17.4468,232700.0
2011-04-19 10:20:00,27.57,27.61,27.52,27.59,355300.0,17.4468,17.4721,17.4151,17.4594,355300.0
2011-04-19 10:25:00,27.6,27.61,27.56,27.58,311500.0,17.4658,17.4721,17.4404,17.4531,311500.0
2011-04-19 10:30:00,27.58,27.58,27.51,27.53,69800.0,17.4531,17.4531,17.4088,17.4215,69800.0
2011-04-19 10:35:00,27.53,27.58,27.53,27.53,68300.0,17.4215,17.4531,17.4215,17.4215,68300.0
2011-04-19 10:40:00,27.54,27.55,27.49,27.54,104100.0,17.4278,17.4341,17.3961,17.4278,104100.0
2011-04-19 10:45:00,27.53,27.57,27.49,27.53,121600.0,17.4215,17.4468,17.3961,17.4215,121600.0
2011-04-19 10:50:00,27.53,27.53,27.47,27.51,119500.0,17.4215,17.4215,17.3835,17.4088,119500.0
2011-04-19 10:55:00,27.51,27.51,27.44,27.45,78900.0,17.4088,17.4088,17.3645,17.3708,78900.0
2011-04-19 11:00:00,27.45,27.47,27.43,27.46,92500.0,17.3708,17.3835,17.3582,17.3772,92500.0
2011-04-19 11:05:00,27.46,27.47,27.41,27.42,81000.0,17.3772,17.3835,17.3455,17.3518,81000.0
2011-04-19 11:10:00,27.41,27.42,27.39,27.39,117100.0,17.3455,17.3518,17.3329,17.3329,117100.0
2011-04-19 11:15:00,27.4,27.42,27.37,27.38,110800.0,17.3392,17.3518,17.3202,17.3265,110800.0
2011-04-19 11:20:00,27.38,27.4,27.36,27.38,134600.0,17.3265,17.3392,17.3139,17.3265,134600.0
2011-04-19 11:25:00,27.38,27.4,27.36,27.36,183900.0,17.3265,17.3392,17.3139,17.3139,183900.0
2011-04-19 11:30:00,27.37,27.39,27.36,27.39,46100.0,17.3202,17.3329,17.3139,17.3329,46100.0
2011-04-19 11:35:00,27.39,27.41,27.38,27.39,98000.0,17.3329,17.3455,17.3265,17.3329,98000.0
2011-04-19 11:40:00,27.39,27.4,27.36,27.39,116500.0,17.3329,17.3392,17.3139,17.3329,116500.0
2011-04-19 11:45:00,27.39,27.4,27.39,27.4,30800.0,17.3329,17.3392,17.3329,17.3392,30800.0
2011-04-19 11:50:00,27.4,27.41,27.38,27.39,110700.0,17.3392,17.3455,17.3265,17.3329,110700.0
2011-04-19 11:55:00,27.38,27.4,27.38,27.39,74600.0,17.3265,17.3392,17.3265,17.3329,74600.0
2011-04-19 12:00:00,27.4,27.4,27.39,27.39,47200.0,17.3392,17.3392,17.3329,17.3329,47200.0
2011-04-19 12:05:00,27.39,27.42,27.39,27.42,79100.0,17.3329,17.3518,17.3329,17.3518,79100.0
2011-04-19 12:10:00,27.43,27.44,27.42,27.44,44400.0,17.3582,17.3645,17.3518,17.3645,44400.0
2011-04-19 12:15:00,27.44,27.44,27.4,27.42,92800.0,17.3645,17.3645,17.3392,17.3518,92800.0
2011-04-19 12:20:00,27.42,27.43,27.41,27.43,40000.0,17.3518,17.3582,17.3455,17.3582,40000.0
2011-04-19 12:25:00,27.43,27.49,27.41,27.48,184400.0,17.3582,17.3961,17.3455,17.3898,184400.0
2011-04-19 12:30:00,27.47,27.48,27.45,27.46,126000.0,17.3835,17.3898,17.3708,17.3772,126000.0
2011-04-19 12:35:00,27.46,27.48,27.46,27.48,76600.0,17.3772,17.3898,17.3772,17.3898,76600.0
2011-04-19 12:40:00,27.48,27.49,27.47,27.49,73600.0,17.3898,17.3961,17.3835,17.3961,73600.0
2011-04-19 12:45:00,27.48,27.49,27.46,27.46,103900.0,17.3898,17.3961,17.3772,17.3772,103900.0
2011-04-19 12:50:00,27.47,27.5,27.46,27.5,74900.0,17.3835,17.4025,17.3772,17.4025,74900.0
2011-04-19 12:55:00,27.5,27.52,27.49,27.51,91200.0,17.4025,17.4151,17.3961,17.4088,91200.0
2011-04-19 13:00:00,27.51,27.53,27.5,27.51,72000.0,17.4088,17.4215,17.4025,17.4088,72000.0
2011-04-19 13:05:00,27.52,27.52,27.48,27.48,52400.0,17.4151,17.4151,17.3898,17.3898,52400.0
2011-04-19 13:10:00,27.49,27.49,27.46,27.48,74500.0,17.3961,17.3961,17.3772,17.3898,74500.0
2011-04-19 13:15:00,27.48,27.49,27.46,27.47,35800.0,17.3898,17.3961,17.3772,17.3835,35800.0
2011-04-19 13:20:00,27.46,27.47,27.44,27.46,86100.0,17.3772,17.3835,17.3645,17.3772,86100.0
2011-04-19 13:25:00,27.46,27.46,27.44,27.44,17900.0,17.3772,17.3772,17.3645,17.3645,17900.0
2011-04-19 13:30:00,27.45,27.45,27.44,27.44,24400.0,17.3708,17.3708,17.3645,17.3645,24400.0
2011-04-19 13:35:00,27.44,27.47,27.44,27.47,99100.0,17.3645,17.3835,17.3645,17.3835,99100.0
2011-04-19 13:40:00,27.46,27.5,27.46,27.48,110000.0,17.3772,17.4025,17.3772,17.3898,110000.0
2011-04-19 13:45:00,27.47,27.48,27.44,27.46,89000.0,17.3835,17.3898,17.3645,17.3772,89000.0
2011-04-19 13:50:00,27.46,27.47,27.46,27.46,32700.0,17.3772,17.3835,17.3772,17.3772,32700.0
2011-04-19 13:55:00,27.47,27.48,27.46,27.46,38500.0,17.3835,17.3898,17.3772,17.3772,38500.0
2011-04-19 14:00:00,27.47,27.49,27.46,27.48,72000.0,17.3835,17.3961,17.3772,17.3898,72000.0
2011-04-19 14:05:00,27.49,27.49,27.46,27.46,58500.0,17.3961,17.3961,17.3772,17.3772,58500.0
2011-04-19 14:10:00,27.46,27.47,27.44,27.46,145800.0,17.3772,17.3835,17.3645,17.3772,145800.0
2011-04-19 14:15:00,27.46,27.5,27.46,27.5,63000.0,17.3772,17.4025,17.3772,17.4025,63000.0
2011-04-19 14:20:00,27.5,27.5,27.49,27.5,25500.0,17.4025,17.4025,17.3961,17.4025,25500.0
2011-04-19 14:25:00,27.5,27.5,27.47,27.49,101800.0,17.4025,17.4025,17.3835,17.3961,101800.0
2011-04-19 14:30:00,27.49,27.5,27.48,27.5,63700.0,17.3961,17.4025,17.3898,17.4025,63700.0
2011-04-19 14:35:00,27.49,27.49,27.47,27.48,90200.0,17.3961,17.3961,17.3835,17.3898,90200.0
2011-04-19 14:40:00,27.47,27.48,27.45,27.46,73100.0,17.3835,17.3898,17.3708,17.3772,73100.0
2011-04-19 14:45:00,27.46,27.46,27.42,27.43,139000.0,17.3772,17.3772,17.3518,17.3582,139000.0
2011-04-19 14:50:00,27.44,27.46,27.42,27.44,192300.0,17.3645,17.3772,17.3518,17.3645,192300.0
2011-04-19 14:55:00,27.44,27.47,27.44,27.46,95300.0,17.3645,17.3835,17.3645,17.3772,95300.0
2011-04-19 15:00:00,27.46,27.47,27.45,27.46,104700.0,17.3772,17.3835,17.3708,17.3772,104700.0
2011-04-19 15:05:00,27.45,27.46,27.43,27.44,173900.0,17.3708,17.3772,17.3582,17.3645,173900.0
2011-04-19 15:10:00,27.44,27.44,27.43,27.43,56300.0,17.3645,17.3645,17.3582,17.3582,56300.0
2011-04-19 15:15:00,27.43,27.44,27.41,27.42,149300.0,17.3582,17.3645,17.3455,17.3518,149300.0
2011-04-19 15:20:00,27.41,27.42,27.39,27.41,155500.0,17.3455,17.3518,17.3329,17.3455,155500.0
2011-04-19 15:25:00,27.41,27.41,27.39,27.39,132200.0,17.3455,17.3455,17.3329,17.3329,132200.0
2011-04-19 15:30:00,27.39,27.4,27.38,27.39,137100.0,17.3329,17.3392,17.3265,17.3329,137100.0
2011-04-19 15:35:00,27.39,27.43,27.38,27.42,167000.0,17.3329,17.3582,17.3265,17.3518,167000.0
2011-04-19 15:40:00,27.42,27.45,27.42,27.44,156600.0,17.3518,17.3708,17.3518,17.3645,156600.0
2011-04-19 15:45:00,27.45,27.46,27.4,27.41,382500.0,17.3708,17.3772,17.3392,17.3455,382500.0
2011-04-19 15:50:00,27.41,27.44,27.41,27.42,296400.0,17.3455,17.3645,17.3455,17.3518,296400.0
2011-04-19 15:55:00,27.42,27.46,27.42,27.43,481000.0,17.3518,17.3772,17.3518,17.3582,481000.0
2011-04-20 09:30:00,27.65,27.79,27.65,27.68,324800.0,17.4974,17.586,17.4974,17.5164,324800.0
2011-04-20 09:35:00,27.68,27.71,27.62,27.66,175700.0,17.5164,17.5354,17.4784,17.5037,175700.0
2011-04-20 09:40:00,27.66,27.72,27.66,27.7,191500.0,17.5037,17.5417,17.5037,17.529,191500.0
2011-04-20 09:45:00,27.71,27.72,27.68,27.7,184900.0,17.5354,17.5417,17.5164,17.529,184900.0
2011-04-20 09:50:00,27.7,27.73,27.68,27.69,247000.0,17.529,17.548,17.5164,17.5227,247000.0
2011-04-20 09:55:00,27.7,27.74,27.69,27.72,116900.0,17.529,17.5543,17.5227,17.5417,116900.0
2011-04-20 10:00:00,27.72,27.75,27.71,27.73,144100.0,17.5417,17.5607,17.5354,17.548,144100.0
2011-04-20 10:05:00,27.73,27.74,27.7,27.71,97500.0,17.548,17.5543,17.529,17.5354,97500.0
2011-04-20 10:10:00,27.71,27.73,27.69,27.73,224800.0,17.5354,17.548,17.5227,17.548,224800.0
2011-04-20 10:15:00,27.72,27.74,27.71,27.72,126300.0,17.5417,17.5543,17.5354,17.5417,126300.0
2011-04-20 10:20:00,27.71,27.75,27.71,27.72,212900.0,17.5354,17.5607,17.5354,17.5417,212900.0
2011-04-20 10:25:00,27.71,27.73,27.68,27.68,200000.0,17.5354,17.548,17.5164,17.5164,200000.0
2011-04-20 10:30:00,27.67,27.69,27.66,27.67,74400.0,17.51,17.5227,17.5037,17.51,74400.0
2011-04-20 10:35:00,27.67,27.68,27.57,27.6,216900.0,17.51,17.5164,17.4468,17.4658,216900.0
2011-04-20 10:40:00,27.61,27.66,27.6,27.65,107900.0,17.4721,17.5037,17.4658,17.4974,107900.0
2011-04-20 10:45:00,27.65,27.69,27.64,27.68,54900.0,17.4974,17.5227,17.4911,17.5164,54900.0
2011-04-20 10:50:00,27.68,27.77,27.66,27.76,368500.0,17.5164,17.5733,17.5037,17.567,368500.0
2011-04-20 10:55:00,27.76,27.82,27.76,27.81,189000.0,17.567,17.605,17.567,17.5986,189000.0
2011-04-20 11:00:00,27.81,27.81,27.72,27.74,115200.0,17.5986,17.5986,17.5417,17.5543,115200.0
2011-04-20 11:05:00,27.73,27.75,27.71,27.75,60100.0,17.548,17.5607,17.5354,17.5607,60100.0
2011-04-20 11:10:00,27.75,27.75,27.72,27.73,111600.0,17.5607,17.5607,17.5417,17.548,111600.0
2011-04-20 11:15:00,27.72,27.74,27.69,27.71,80900.0,17.5417,17.5543,17.5227,17.5354,80900.0
2011-04-20 11:20:00,27.71,27.74,27.7,27.72,51000.0,17.5354,17.5543,17.529,17.5417,51000.0
2011-04-20 11:25:00,27.71,27.72,27.7,27.71,116000.0,17.5354,17.5417,17.529,17.5354,116000.0
2011-04-20 11:30:00,27.71,27.71,27.69,27.7,68000.0,17.5354,17.5354,17.5227,17.529,68000.0
2011-04-20 11:35:00,27.7,27.7,27.65,27.66,122700.0,17.529,17.529,17.4974,17.5037,122700.0
2011-04-20 11:40:00,27.66,27.69,27.65,27.67,118000.0,17.5037,17.5227,17.4974,17.51,118000.0
2011-04-20 11:45:00,27.67,27.69,27.64,27.65,85800.0,17.51,17.5227,17.4911,17.4974,85800.0
2011-04-20 11:50:00,27.66,27.69,27.65,27.68,136200.0,17.5037,17.5227,17.4974,17.5164,136200.0
2011-04-20 11:55:00,27.68,27.69,27.66,27.67,73900.0,17.5164,17.5227,17.5037,17.51,73900.0
2011-04-20 12:00:00,27.67,27.68,27.65,27.67,43700.0,17.51,17.5164,17.4974,17.51,43700.0
2011-04-20 12:05:00,27.67,27.69,27.66,27.66,99700.0,17.51,17.5227,17.5037,17.5037,99700.0
2011-04-20 12:10:00,27.66,27.67,27.61,27.62,72100.0,17.5037,17.51,17.4721,17.4784,72100.0
2011-04-20 12:15:00,27.61,27.62,27.59,27.59,114000.0,17.4721,17.4784,17.4594,17.4594,114000.0
2011-04-20 12:20:00,27.59,27.6,27.58,27.59,67800.0,17.4594,17.4658,17.4531,17.4594,67800.0
2011-04-20 12:25:00,27.58,27.62,27.55,27.62,169500.0,17.4531,17.4784,17.4341,17.4784,169500.0
2011-04-20 12:30:00,27.61,27.68,27.61,27.62,144700.0,17.4721,17.5164,17.4721,17.4784,144700.0
2011-04-20 12:35:00,27.62,27.66,27.61,27.64,99500.0,17.4784,17.5037,17.4721,17.4911,99500.0
2011-04-20 12:40:00,27.63,27.64,27.62,27.62,50800.0,17.4847,17.4911,17.4784,17.4784,50800.0
2011-04-20 12:45:00,27.62,27.64,27.59,27.59,61100.0,17.4784,17.4911,17.4594,17.4594,61100.0
2011-04-20 12:50:00,27.59,27.63,27.59,27.61,65600.0,17.4594,17.4847,17.4594,17.4721,65600.0
2011-04-20 12:55:00,27.62,27.62,27.6,27.61,63800.0,17.4784,17.4784,17.4658,17.4721,63800.0
2011-04-20 13:00:00,27.6,27.64,27.6,27.64,86300.0,17.4658,17.4911,17.4658,17.4911,86300.0
2011-04-20 13:05:00,27.64,27.66,27.62,27.64,106000.0,17.4911,17.5037,17.4784,17.4911,106000.0
2011-04-20 13:10:00,27.64,27.66,27.63,27.64,106800.0,17.4911,17.5037,17.4847,17.4911,106800.0
2011-04-20 13:15:00,27.64,27.66,27.62,27.63,148900.0,17.4911,17.5037,17.4784,17.4847,148900.0
2011-04-20 13:20:00,27.63,27.66,27.62,27.65,94500.0,17.4847,17.5037,17.4784,17.4974,94500.0
2011-04-20 13:25:00,27.65,27.67,27.64,27.65,63300.0,17.4974,17.51,17.4911,17.4974,63300.0
2011-04-20 13:30:00,27.65,27.66,27.64,27.64,94200.0,17.4974,17.5037,17.4911,17.4911,94200.0
2011-04-20 13:35:00,27.65,27.67,27.64,27.64,174700.0,17.4974,17.51,17.4911,17.4911,174700.0
2011-04-20 13:40:00,27.64,27.68,27.64,27.67,55000.0,17.4911,17.5164,17.4911,17.51,55000.0
2011-04-20 13:45:00,27.67,27.68,27.65,27.65,80800.0,17.51,17.5164,17.4974,17.4974,80800.0
2011-04-20 13:50:00,27.65,27.71,27.65,27.69,210600.0,17.4974,17.5354,17.4974,17.5227,210600.0
2011-04-20 13:55:00,27.69,27.7,27.67,27.67,132700.0,17.5227,17.529,17.51,17.51,132700.0
2011-04-20 14:00:00,27.67,27.7,27.65,27.66,221900.0,17.51,17.529,17.4974,17.5037,221900.0
2011-04-20 14:05:00,27.66,27.67,27.64,27.66,105600.0,17.5037,17.51,17.4911,17.5037,105600.0
2011-04-20 14:10:00,27.65,27.66,27.64,27.64,78600.0,17.4974,17.5037,17.4911,17.4911,78600.0
2011-04-20 14:15:00,27.64,27.65,27.62,27.62,162100.0,17.4911,17.4974,17.4784,17.4784,162100.0
2011-04-20 14:20:00,27.63,27.64,27.6,27.6,92600.0,17.4847,17.4911,17.4658,17.4658,92600.0
2011-04-20 14:25:00,27.6,27.64,27.59,27.63,82000.0,17.4658,17.4911,17.4594,17.4847,82000.0
2011-04-20 14:30:00,27.64,27.66,27.64,27.66,80300.0,17.4911,17.5037,17.4911,17.5037,80300.0
2011-04-20 14:35:00,27.66,27.7,27.65,27.66,85400.0,17.5037,17.529,17.4974,17.5037,85400.0
2011-04-20 14:40:00,27.66,27.68,27.65,27.65,80800.0,17.5037,17.5164,17.4974,17.4974,80800.0
2011-04-20 14:45:00,27.65,27.7,27.65,27.68,77300.0,17.4974,17.529,17.4974,17.5164,77300.0
2011-04-20 14:50:00,27.69,27.72,27.68,27.7,91200.0,17.5227,17.5417,17.5164,17.529,91200.0
2011-04-20 14:55:00,27.7,27.71,27.68,27.69,117400.0,17.529,17.5354,17.5164,17.5227,117400.0
2011-04-20 15:00:00,27.7,27.71,27.69,27.69,82600.0,17.529,17.5354,17.5227,17.5227,82600.0
2011-04-20 15:05:00,27.69,27.7,27.66,27.66,91000.0,17.5227,17.529,17.5037,17.5037,91000.0
2011-04-20 15:10:00,27.67,27.7,27.66,27.7,58700.0,17.51,17.529,17.5037,17.529,58700.0
2011-04-20 15:15:00,27.69,27.7,27.67,27.69,72900.0,17.5227,17.529,17.51,17.5227,72900.0
2011-04-20 15:20:00,27.69,27.7,27.66,27.7,99700.0,17.5227,17.529,17.5037,17.529,99700.0
2011-04-20 15:25:00,27.7,27.72,27.69,27.69,204100.0,17.529,17.5417,17.5227,17.5227,204100.0
2011-04-20 15:30:00,27.69,27.71,27.69,27.7,68200.0,17.5227,17.5354,17.5227,17.529,68200.0
2011-04-20 15:35:00,27.7,27.71,27.69,27.69,102600.0,17.529,17.5354,17.5227,17.5227,102600.0
2011-04-20 15:40:00,27.69,27.72,27.69,27.7,181600.0,17.5227,17.5417,17.5227,17.529,181600.0
2011-04-20 15:45:00,27.7,27.71,27.67,27.67,138200.0,17.529,17.5354,17.51,17.51,138200.0
2011-04-20 15:50:00,27.68,27.7,27.67,27.67,184100.0,17.5164,17.529,17.51,17.51,184100.0
2011-04-20 15:55:00,27.67,27.72,27.67,27.71,444600.0,17.51,17.5417,17.51,17.5354,444600.0
2011-04-21 09:30:00,27.65,27.72,27.62,27.66,176100.0,17.4974,17.5417,17.4784,17.5037,176100.0
2011-04-21 09:35:00,27.66,27.7,27.63,27.68,90200.0,17.5037,17.529,17.4847,17.5164,90200.0
2011-04-21 09:40:00,27.67,27.71,27.66,27.7,133600.0,17.51,17.5354,17.5037,17.529,133600.0
2011-04-21 09:45:00,27.7,27.75,27.69,27.75,149100.0,17.529,17.5607,17.5227,17.5607,149100.0
2011-04-21 09:50:00,27.74,27.78,27.74,27.78,92100.0,17.5543,17.5797,17.5543,17.5797,92100.0
2011-04-21 09:55:00,27.78,27.82,27.77,27.82,121600.0,17.5797,17.605,17.5733,17.605,121600.0
2011-04-21 10:00:00,27.82,27.87,27.79,27.87,266700.0,17.605,17.6366,17.586,17.6366,266700.0
2011-04-21 10:05:00,27.86,27.95,27.86,27.94,217400.0,17.6303,17.6872,17.6303,17.6809,217400.0
2011-04-21 10:10:00,27.94,27.94,27.93,27.93,77600.0,17.6809,17.6809,17.6746,17.6746,77600.0
2011-04-21 10:15:00,27.93,27.94,27.89,27.91,136500.0,17.6746,17.6809,17.6493,17.6619,136500.0
2011-04-21 10:20:00,27.91,27.94,27.88,27.93,80200.0,17.6619,17.6809,17.6429,17.6746,80200.0
2011-04-21 10:25:00,27.94,27.95,27.93,27.94,37000.0,17.6809,17.6872,17.6746,17.6809,37000.0
2011-04-21 10:30:00,27.95,27.95,27.89,27.89,119200.0,17.6872,17.6872,17.6493,17.6493,119200.0
2011-04-21 10:35:00,27.89,27.9,27.85,27.87,98900.0,17.6493,17.6556,17.624,17.6366,98900.0
2011-04-21 10:40:00,27.86,27.91,27.86,27.88,101600.0,17.6303,17.6619,17.6303,17.6429,101600.0
2011-04-21 10:45:00,27.89,27.89,27.77,27.78,233000.0,17.6493,17.6493,17.5733,17.5797,233000.0
2011-04-21 10:50:00,27.77,27.84,27.75,27.84,268900.0,17.5733,17.6176,17.5607,17.6176,268900.0
2011-04-21 10:55:00,27.84,27.85,27.82,27.84,95900.0,17.6176,17.624,17.605,17.6176,95900.0
2011-04-21 11:00:00,27.84,27.84,27.8,27.8,86500.0,17.6176,17.6176,17.5923,17.5923,86500.0
2011-04-21 11:05:00,27.8,27.82,27.8,27.82,201900.0,17.5923,17.605,17.5923,17.605,201900.0
2011-04-21 11:10:00,27.81,27.83,27.79,27.82,67700.0,17.5986,17.6113,17.586,17.605,67700.0
2011-04-21 11:15:00,27.82,27.88,27.82,27.87,67800.0,17.605,17.6429,17.605,17.6366,67800.0
2011-04-21 11:20:00,27.87,27.88,27.83,27.83,131700.0,17.6366,17.6429,17.6113,17.6113,131700.0
2011-04-21 11:25:00,27.83,27.88,27.83,27.86,136600.0,17.6113,17.6429,17.6113,17.6303,136600.0
2011-04-21 11:30:00,27.86,27.88,27.86,27.87,75100.0,17.6303,17.6429,17.6303,17.6366,75100.0
2011-04-21 11:35:00,27.87,27.89,27.85,27.89,63700.0,17.6366,17.6493,17.624,17.6493,63700.0
2011-04-21 11:40:00,27.89,27.89,27.86,27.87,183900.0,17.6493,17.6493,17.6303,17.6366,183900.0
2011-04-21 11:45:00,27.87,27.88,27.86,27.87,47500.0,17.6366,17.6429,17.6303,17.6366,47500.0
2011-04-21 11:50:00,27.87,27.88,27.87,27.87,37300.0,17.6366,17.6429,17.6366,17.6366,37300.0
2011-04-21 11:55:00,27.88,27.89,27.87,27.89,40900.0,17.6429,17.6493,17.6366,17.6493,40900.0
2011-04-21 12:00:00,27.89,27.89,27.88,27.88,26000.0,17.6493,17.6493,17.6429,17.6429,26000.0
2011-04-21 12:05:00,27.89,27.89,27.88,27.89,59900.0,17.6493,17.6493,17.6429,17.6493,59900.0
2011-04-21 12:10:00,27.89,27.89,27.88,27.89,63200.0,17.6493,17.6493,17.6429,17.6493,63200.0
2011-04-21 12:15:00,27.88,27.9,27.88,27.9,25700.0,17.6429,17.6556,17.6429,17.6556,25700.0
2011-04-21 12:20:00,27.9,27.92,27.89,27.92,44500.0,17.6556,17.6683,17.6493,17.6683,44500.0
2011-04-21 12:25:00,27.92,27.93,27.91,27.93,40800.0,17.6683,17.6746,17.6619,17.6746,40800.0
2011-04-21 12:30:00,27.93,27.93,27.91,27.91,64700.0,17.6746,17.6746,17.6619,17.6619,64700.0
2011-04-21 12:35:00,27.91,27.91,27.89,27.89,24900.0,17.6619,17.6619,17.6493,17.6493,24900.0
2011-04-21 12:40:00,27.9,27.9,27.88,27.89,39600.0,17.6556,17.6556,17.6429,17.6493,39600.0
2011-04-21 12:45:00,27.89,27.91,27.88,27.89,62600.0,17.6493,17.6619,17.6429,17.6493,62600.0
2011-04-21 12:50:00,27.89,27.9,27.88,27.89,27900.0,17.6493,17.6556,17.6429,17.6493,27900.0
2011-04-21 12:55:00,27.88,27.89,27.88,27.88,26600.0,17.6429,17.6493,17.6429,17.6429,26600.0
2011-04-21 13:00:00,27.88,27.89,27.88,27.89,21900.0,17.6429,17.6493,17.6429,17.6493,21900.0
2011-04-21 13:05:00,27.88,27.91,27.88,27.91,38600.0,17.6429,17.6619,17.6429,17.6619,38600.0
2011-04-21 13:10:00,27.9,27.91,27.88,27.89,51000.0,17.6556,17.6619,17.6429,17.6493,51000.0
2011-04-21 13:15:00,27.88,27.89,27.87,27.87,68500.0,17.6429,17.6493,17.6366,17.6366,68500.0
2011-04-21 13:20:00,27.87,27.87,27.83,27.84,76400.0,17.6366,17.6366,17.6113,17.6176,76400.0
2011-04-21 13:25:00,27.83,27.86,27.83,27.85,41300.0,17.6113,17.6303,17.6113,17.624,41300.0
2011-04-21 13:30:00,27.85,27.87,27.85,27.86,66900.0,17.624,17.6366,17.624,17.6303,66900.0
2011-04-21 13:35:00,27.86,27.86,27.84,27.84,288300.0,17.6303,17.6303,17.6176,17.6176,288300.0
2011-04-21 13:40:00,27.84,27.85,27.83,27.85,92400.0,17.6176,17.624,17.6113,17.624,92400.0
2011-04-21 13:45:00,27.85,27.86,27.83,27.84,113100.0,17.624,17.6303,17.6113,17.6176,113100.0
2011-04-21 13:50:00,27.85,27.86,27.78,27.78,167500.0,17.624,17.6303,17.5797,17.5797,167500.0
2011-04-21 13:55:00,27.79,27.87,27.77,27.86,198400.0,17.586,17.6366,17.5733,17.6303,198400.0
2011-04-21 14:00:00,27.86,27.91,27.85,27.91,153300.0,17.6303,17.6619,17.624,17.6619,153300.0
2011-04-21 14:05:00,27.91,27.91,27.87,27.89,105800.0,17.6619,17.6619,17.6366,17.6493,105800.0
2011-04-21 14:10:00,27.89,27.9,27.86,27.9,142000.0,17.6493,17.6556,17.6303,17.6556,142000.0
2011-04-21 14:15:00,27.89,27.9,27.86,27.86,169100.0,17.6493,17.6556,17.6303,17.6303,169100.0
2011-04-21 14:20:00,27.86,27.89,27.82,27.83,170400.0,17.6303,17.6493,17.605,17.6113,170400.0
2011-04-21 14:25:00,27.82,27.87,27.81,27.84,126900.0,17.605,17.6366,17.5986,17.6176,126900.0
2011-04-21 14:30:00,27.84,27.85,27.83,27.84,101200.0,17.6176,17.624,17.6113,17.6176,101200.0
2011-04-21 14:35:00,27.85,27.86,27.84,27.86,84200.0,17.624,17.6303,17.6176,17.6303,84200.0
2011-04-21 14:40:00,27.86,27.86,27.81,27.82,94300.0,17.6303,17.6303,17.5986,17.605,94300.0
2011-04-21 14:45:00,27.82,27.85,27.81,27.83,74400.0,17.605,17.624,17.5986,17.6113,74400.0
2011-04-21 14:50:00,27.83,27.85,27.81,27.84,79200.0,17.6113,17.624,17.5986,17.6176,79200.0
2011-04-21 14:55:00,27.84,27.85,27.82,27.83,70200.0,17.6176,17.624,17.605,17.6113,70200.0
2011-04-21 15:00:00,27.84,27.84,27.79,27.81,98700.0,17.6176,17.6176,17.586,17.5986,98700.0
2011-04-21 15:05:00,27.81,27.81,27.79,27.81,68200.0,17.5986,17.5986,17.586,17.5986,68200.0
2011-04-21 15:10:00,27.81,27.81,27.8,27.81,55000.0,17.5986,17.5986,17.5923,17.5986,55000.0
2011-04-21 15:15:00,27.81,27.83,27.8,27.83,59400.0,17.5986,17.6113,17.5923,17.6113,59400.0
2011-04-21 15:20:00,27.83,27.83,27.77,27.78,150700.0,17.6113,17.6113,17.5733,17.5797,150700.0
2011-04-21 15:25:00,27.78,27.79,27.77,27.78,57100.0,17.5797,17.586,17.5733,17.5797,57100.0
2011-04-21 15:30:00,27.78,27.8,27.77,27.79,114500.0,17.5797,17.5923,17.5733,17.586,114500.0
2011-04-21 15:35:00,27.8,27.8,27.76,27.76,138700.0,17.5923,17.5923,17.567,17.567,138700.0
2011-04-21 15:40:00,27.77,27.78,27.76,27.77,71900.0,17.5733,17.5797,17.567,17.5733,71900.0
2011-04-21 15:45:00,27.78,27.79,27.77,27.78,92300.0,17.5797,17.586,17.5733,17.5797,92300.0
2011-04-21 15:50:00,27.79,27.82,27.78,27.82,146300.0,17.586,17.605,17.5797,17.605,146300.0
2011-04-21 15:55:00,27.82,27.82,27.81,27.81,480800.0,17.605,17.605,17.5986,17.5986,480800.0
2011-04-25 09:30:00,27.68,27.75,27.64,27.65,175200.0,17.5164,17.5607,17.4911,17.4974,175200.0
2011-04-25 09:35:00,27.64,27.71,27.61,27.65,94800.0,17.4911,17.5354,17.4721,17.4974,94800.0
2011-04-25 09:40:00,27.66,27.71,27.65,27.67,75500.0,17.5037,17.5354,17.4974,17.51,75500.0
2011-04-25 09:45:00,27.67,27.69,27.64,27.68,69000.0,17.51,17.5227,17.4911,17.5164,69000.0
2011-04-25 09:50:00,27.67,27.72,27.63,27.7,106800.0,17.51,17.5417,17.4847,17.529,106800.0
2011-04-25 09:55:00,27.7,27.78,27.7,27.75,123300.0,17.529,17.5797,17.529,17.5607,123300.0
2011-04-25 10:00:00,27.75,27.78,27.75,27.77,46600.0,17.5607,17.5797,17.5607,17.5733,46600.0
2011-04-25 10:05:00,27.77,27.77,27.73,27.74,42000.0,17.5733,17.5733,17.548,17.5543,42000.0
2011-04-25 10:10:00,27.75,27.77,27.73,27.76,103200.0,17.5607,17.5733,17.548,17.567,103200.0
2011-04-25 10:15:00,27.76,27.81,27.75,27.78,529100.0,17.567,17.5986,17.5607,17.5797,529100.0
2011-04-25 10:20:00,27.78,27.79,27.76,27.78,62800.0,17.5797,17.586,17.567,17.5797,62800.0
2011-04-25 10:25:00,27.78,27.79,27.77,27.78,170800.0,17.5797,17.586,17.5733,17.5797,170800.0
2011-04-25 10:30:00,27.79,27.84,27.77,27.84,65300.0,17.586,17.6176,17.5733,17.6176,65300.0
2011-04-25 10:35:00,27.84,27.84,27.75,27.75,187300.0,17.6176,17.6176,17.5607,17.5607,187300.0
2011-04-25 10:40:00,27.76,27.77,27.69,27.7,322800.0,17.567,17.5733,17.5227,17.529,322800.0
2011-04-25 10:45:00,27.7,27.7,27.68,27.69,89700.0,17.529,17.529,17.5164,17.5227,89700.0
2011-04-25 10:50:00,27.69,27.7,27.67,27.68,62900.0,17.5227,17.529,17.51,17.5164,62900.0
2011-04-25 10:55:00,27.68,27.7,27.65,27.7,53800.0,17.5164,17.529,17.4974,17.529,53800.0
2011-04-25 11:00:00,27.7,27.71,27.67,27.67,46900.0,17.529,17.5354,17.51,17.51,46900.0
2011-04-25 11:05:00,27.68,27.68,27.65,27.67,33800.0,17.5164,17.5164,17.4974,17.51,33800.0
2011-04-25 11:10:00,27.67,27.67,27.65,27.67,27400.0,17.51,17.51,17.4974,17.51,27400.0
2011-04-25 11:15:00,27.66,27.67,27.64,27.67,64300.0,17.5037,17.51,17.4911,17.51,64300.0
2011-04-25 11:20:00,27.66,27.69,27.66,27.69,32300.0,17.5037,17.5227,17.5037,17.5227,32300.0
2011-04-25 11:25:00,27.69,27.69,27.67,27.69,25300.0,17.5227,17.5227,17.51,17.5227,25300.0
2011-04-25 11:30:00,27.69,27.69,27.65,27.68,91800.0,17.5227,17.5227,17.4974,17.5164,91800.0
2011-04-25 11:35:00,27.68,27.68,27.64,27.65,71300.0,17.5164,17.5164,17.4911,17.4974,71300.0
2011-04-25 11:40:00,27.65,27.69,27.65,27.68,29600.0,17.4974,17.5227,17.4974,17.5164,29600.0
2011-04-25 11:45:00,27.68,27.69,27.65,27.67,73200.0,17.5164,17.5227,17.4974,17.51,73200.0
2011-04-25 11:50:00,27.67,27.67,27.65,27.67,39600.0,17.51,17.51,17.4974,17.51,39600.0
2011-04-25 11:55:00,27.66,27.73,27.66,27.72,44800.0,17.5037,17.548,17.5037,17.5417,44800.0
2011-04-25 12:00:00,27.73,27.73,27.72,27.73,6600.0,17.548,17.548,17.5417,17.548,6600.0
2011-04-25 12:05:00,27.73,27.74,27.72,27.72,25800.0,17.548,17.5543,17.5417,17.5417,25800.0
2011-04-25 12:10:00,27.73,27.73,27.7,27.7,21600.0,17.548,17.548,17.529,17.529,21600.0
2011-04-25 12:15:00,27.7,27.7,27.68,27.69,62400.0,17.529,17.529,17.5164,17.5227,62400.0
2011-04-25 12:20:00,27.69,27.71,27.68,27.69,88600.0,17.5227,17.5354,17.5164,17.5227,88600.0
2011-04-25 12:25:00,27.7,27.7,27.67,27.69,33700.0,17.529,17.529,17.51,17.5227,33700.0
2011-04-25 12:30:00,27.69,27.74,27.69,27.7,199100.0,17.5227,17.5543,17.5227,17.529,199100.0
2011-04-25 12:35:00,27.7,27.7,27.69,27.69,11700.0,17.529,17.529,17.5227,17.5227,11700.0
2011-04-25 12:40:00,27.7,27.72,27.69,27.7,39500.0,17.529,17.5417,17.5227,17.529,39500.0
2011-04-25 12:45:00,27.7,27.74,27.69,27.74,67900.0,17.529,17.5543,17.5227,17.5543,67900.0
2011-04-25 12:50:00,27.74,27.74,27.71,27.71,46400.0,17.5543,17.5543,17.5354,17.5354,46400.0
2011-04-25 12:55:00,27.71,27.73,27.71,27.72,38900.0,17.5354,17.548,17.5354,17.5417,38900.0
2011-04-25 13:00:00,27.71,27.73,27.71,27.72,59300.0,17.5354,17.548,17.5354,17.5417,59300.0
2011-04-25 13:05:00,27.72,27.73,27.71,27.73,54200.0,17.5417,17.548,17.5354,17.548,54200.0
2011-04-25 13:10:00,27.73,27.75,27.71,27.73,74000.0,17.548,17.5607,17.5354,17.548,74000.0
2011-04-25 13:15:00,27.73,27.74,27.71,27.71,27500.0,17.548,17.5543,17.5354,17.5354,27500.0
2011-04-25 13:20:00,27.71,27.77,27.71,27.77,79900.0,17.5354,17.5733,17.5354,17.5733,79900.0
2011-04-25 13:25:00,27.77,27.8,27.77,27.8,52000.0,17.5733,17.5923,17.5733,17.5923,52000.0
2011-04-25 13:30:00,27.79,27.8,27.79,27.79,29400.0,17.586,17.5923,17.586,17.586,29400.0
2011-04-25 13:35:00,27.79,27.8,27.77,27.79,34000.0,17.586,17.5923,17.5733,17.586,34000.0
2011-04-25 13:40:00,27.8,27.8,27.77,27.78,49400.0,17.5923,17.5923,17.5733,17.5797,49400.0
2011-04-25 13:45:00,27.78,27.8,27.77,27.79,46500.0,17.5797,17.5923,17.5733,17.586,46500.0
2011-04-25 13:50:00,27.79,27.8,27.78,27.79,24900.0,17.586,17.5923,17.5797,17.586,24900.0
2011-04-25 13:55:00,27.79,27.8,27.78,27.8,21600.0,17.586,17.5923,17.5797,17.5923,21600.0
2011-04-25 14:00:00,27.79,27.85,27.79,27.85,67600.0,17.586,17.624,17.586,17.624,67600.0
2011-04-25 14:05:00,27.85,27.86,27.83,27.83,73200.0,17.624,17.6303,17.6113,17.6113,73200.0
2011-04-25 14:10:00,27.83,27.85,27.83,27.84,48500.0,17.6113,17.624,17.6113,17.6176,48500.0
2011-04-25 14:15:00,27.83,27.84,27.83,27.83,25800.0,17.6113,17.6176,17.6113,17.6113,25800.0
2011-04-25 14:20:00,27.83,27.83,27.8,27.81,53000.0,17.6113,17.6113,17.5923,17.5986,53000.0
2011-04-25 14:25:00,27.82,27.83,27.81,27.81,33200.0,17.605,17.6113,17.5986,17.5986,33200.0
2011-04-25 14:30:00,27.81,27.81,27.8,27.81,23700.0,17.5986,17.5986,17.5923,17.5986,23700.0
2011-04-25 14:35:00,27.81,27.81,27.79,27.8,26300.0,17.5986,17.5986,17.586,17.5923,26300.0
2011-04-25 14:40:00,27.79,27.8,27.77,27.77,24400.0,17.586,17.5923,17.5733,17.5733,24400.0
2011-04-25 14:45:00,27.78,27.78,27.77,27.77,27700.0,17.5797,17.5797,17.5733,17.5733,27700.0
2011-04-25 14:50:00,27.77,27.78,27.75,27.75,35700.0,17.5733,17.5797,17.5607,17.5607,35700.0
2011-04-25 14:55:00,27.75,27.79,27.75,27.78,80300.0,17.5607,17.586,17.5607,17.5797,80300.0
2011-04-25 15:00:00,27.78,27.78,27.75,27.77,41100.0,17.5797,17.5797,17.5607,17.5733,41100.0
2011-04-25 15:05:00,27.77,27.77,27.74,27.75,49600.0,17.5733,17.5733,17.5543,17.5607,49600.0
2011-04-25 15:10:00,27.74,27.76,27.73,27.74,79500.0,17.5543,17.567,17.548,17.5543,79500.0
2011-04-25 15:15:00,27.74,27.75,27.73,27.73,28800.0,17.5543,17.5607,17.548,17.548,28800.0
2011-04-25 15:20:00,27.73,27.74,27.72,27.72,42900.0,17.548,17.5543,17.5417,17.5417,42900.0
2011-04-25 15:25:00,27.72,27.76,27.72,27.76,72300.0,17.5417,17.567,17.5417,17.567,72300.0
2011-04-25 15:30:00,27.76,27.77,27.73,27.75,94100.0,17.567,17.5733,17.548,17.5607,94100.0
2011-04-25 15:35:00,27.76,27.77,27.75,27.76,58000.0,17.567,17.5733,17.5607,17.567,58000.0
2011-04-25 15:40:00,27.75,27.76,27.72,27.72,77900.0,17.5607,17.567,17.5417,17.5417,77900.0
2011-04-25 15:45:00,27.72,27.73,27.71,27.72,95100.0,17.5417,17.548,17.5354,17.5417,95100.0
2011-04-25 15:50:00,27.73,27.75,27.71,27.75,116000.0,17.548,17.5607,17.5354,17.5607,116000.0
2011-04-25 15:55:00,27.74,27.75,27.73,27.75,197000.0,17.5543,17.5607,17.548,17.5607,197000.0
2011-04-26 09:30:00,27.82,27.91,27.82,27.89,263900.0,17.605,17.6619,17.605,17.6493,263900.0
2011-04-26 09:35:00,27.9,27.91,27.85,27.88,190200.0,17.6556,17.6619,17.624,17.6429,190200.0
2011-04-26 09:40:00,27.89,27.93,27.87,27.89,87700.0,17.6493,17.6746,17.6366,17.6493,87700.0
2011-04-26 09:45:00,27.89,27.93,27.88,27.93,61100.0,17.6493,17.6746,17.6429,17.6746,61100.0
2011-04-26 09:50:00,27.93,27.97,27.92,27.95,126800.0,17.6746,17.6999,17.6683,17.6872,126800.0
2011-04-26 09:55:00,27.94,27.96,27.91,27.95,71000.0,17.6809,17.6936,17.6619,17.6872,71000.0
2011-04-26 10:00:00,27.95,27.98,27.94,27.97,138300.0,17.6872,17.7062,17.6809,17.6999,138300.0
2011-04-26 10:05:00,27.96,27.98,27.96,27.97,93200.0,17.6936,17.7062,17.6936,17.6999,93200.0
2011-04-26 10:10:00,27.96,27.97,27.93,27.95,98000.0,17.6936,17.6999,17.6746,17.6872,98000.0
2011-04-26 10:15:00,27.96,27.99,27.93,27.95,160500.0,17.6936,17.7125,17.6746,17.6872,160500.0
2011-04-26 10:20:00,27.95,27.98,27.94,27.96,118500.0,17.6872,17.7062,17.6809,17.6936,118500.0
2011-04-26 10:25:00,27.96,27.99,27.94,27.98,90800.0,17.6936,17.7125,17.6809,17.7062,90800.0
2011-04-26 10:30:00,27.99,27.99,27.97,27.97,144500.0,17.7125,17.7125,17.6999,17.6999,144500.0
2011-04-26 10:35:00,27.97,27.98,27.95,27.97,129200.0,17.6999,17.7062,17.6872,17.6999,129200.0
2011-04-26 10:40:00,27.96,27.98,27.96,27.98,159800.0,17.6936,17.7062,17.6936,17.7062,159800.0
2011-04-26 10:45:00,27.98,27.99,27.97,27.98,117300.0,17.7062,17.7125,17.6999,17.7062,117300.0
2011-04-26 10:50:00,27.99,28.0,27.98,27.99,119300.0,17.7125,17.7189,17.7062,17.7125,119300.0
2011-04-26 10:55:00,27.98,28.0,27.96,27.98,123900.0,17.7062,17.7189,17.6936,17.7062,123900.0
2011-04-26 11:00:00,27.98,27.99,27.97,27.99,40900.0,17.7062,17.7125,17.6999,17.7125,40900.0
2011-04-26 11:05:00,27.98,28.0,27.98,27.99,61100.0,17.7062,17.7189,17.7062,17.7125,61100.0
2011-04-26 11:10:00,27.99,27.99,27.98,27.99,28300.0,17.7125,17.7125,17.7062,17.7125,28300.0
2011-04-26 11:15:00,27.98,27.99,27.97,27.98,52100.0,17.7062,17.7125,17.6999,17.7062,52100.0
2011-04-26 11:20:00,27.97,27.99,27.96,27.97,84700.0,17.6999,17.7125,17.6936,17.6999,84700.0
2011-04-26 11:25:00,27.97,28.0,27.97,27.99,48700.0,17.6999,17.7189,17.6999,17.7125,48700.0
2011-04-26 11:30:00,27.99,28.0,27.99,28.0,28400.0,17.7125,17.7189,17.7125,17.7189,28400.0
2011-04-26 11:35:00,28.0,28.0,27.99,27.99,152200.0,17.7189,17.7189,17.7125,17.7125,152200.0
2011-04-26 11:40:00,28.0,28.02,27.96,28.0,513900.0,17.7189,17.7315,17.6936,17.7189,513900.0
2011-04-26 11:45:00,28.0,28.05,28.0,28.04,166200.0,17.7189,17.7505,17.7189,17.7442,166200.0
2011-04-26 11:50:00,28.04,28.07,28.04,28.06,153400.0,17.7442,17.7632,17.7442,17.7568,153400.0
2011-04-26 11:55:00,28.07,28.1,28.05,28.09,127900.0,17.7632,17.7822,17.7505,17.7758,127900.0
2011-04-26 12:00:00,28.1,28.1,28.07,28.1,59800.0,17.7822,17.7822,17.7632,17.7822,59800.0
2011-04-26 12:05:00,28.1,28.1,28.06,28.1,110400.0,17.7822,17.7822,17.7568,17.7822,110400.0
2011-04-26 12:10:00,28.1,28.1,28.06,28.07,51300.0,17.7822,17.7822,17.7568,17.7632,51300.0
2011-04-26 12:15:00,28.08,28.08,28.07,28.08,12800.0,17.7695,17.7695,17.7632,17.7695,12800.0
2011-04-26 12:20:00,28.08,28.08,28.07,28.08,27200.0,17.7695,17.7695,17.7632,17.7695,27200.0
2011-04-26 12:25:00,28.07,28.08,28.07,28.08,17200.0,17.7632,17.7695,17.7632,17.7695,17200.0
2011-04-26 12:30:00,28.07,28.1,28.07,28.1,136200.0,17.7632,17.7822,17.7632,17.7822,136200.0
2011-04-26 12:35:00,28.09,28.1,28.09,28.1,15000.0,17.7758,17.7822,17.7758,17.7822,15000.0
2011-04-26 12:40:00,28.1,28.14,28.09,28.14,106000.0,17.7822,17.8075,17.7758,17.8075,106000.0
2011-04-26 12:45:00,28.13,28.15,28.13,28.14,60300.0,17.8011,17.8138,17.8011,17.8075,60300.0
2011-04-26 12:50:00,28.14,28.15,28.13,28.15,63400.0,17.8075,17.8138,17.8011,17.8138,63400.0
2011-04-26 12:55:00,28.14,28.15,28.13,28.14,167500.0,17.8075,17.8138,17.8011,17.8075,167500.0
2011-04-26 13:00:00,28.14,28.14,28.11,28.12,54500.0,17.8075,17.8075,17.7885,17.7948,54500.0
2011-04-26 13:05:00,28.12,28.12,28.09,28.1,134000.0,17.7948,17.7948,17.7758,17.7822,134000.0
2011-04-26 13:10:00,28.09,28.13,28.08,28.1,151200.0,17.7758,17.8011,17.7695,17.7822,151200.0
2011-04-26 13:15:00,28.1,28.11,28.08,28.08,96800.0,17.7822,17.7885,17.7695,17.7695,96800.0
2011-04-26 13:20:00,28.08,28.09,28.07,28.07,372700.0,17.7695,17.7758,17.7632,17.7632,372700.0
2011-04-26 13:25:00,28.08,28.12,28.07,28.07,258400.0,17.7695,17.7948,17.7632,17.7632,258400.0
2011-04-26 13:30:00,28.07,28.09,28.05,28.06,107600.0,17.7632,17.7758,17.7505,17.7568,107600.0
2011-04-26 13:35:00,28.05,28.07,28.05,28.06,221500.0,17.7505,17.7632,17.7505,17.7568,221500.0
2011-04-26 13:40:00,28.05,28.09,28.05,28.09,135800.0,17.7505,17.7758,17.7505,17.7758,135800.0
2011-04-26 13:45:00,28.09,28.1,28.06,28.1,83100.0,17.7758,17.7822,17.7568,17.7822,83100.0
2011-04-26 13:50:00,28.1,28.11,28.09,28.11,81700.0,17.7822,17.7885,17.7758,17.7885,81700.0
2011-04-26 13:55:00,28.11,28.11,28.08,28.09,96600.0,17.7885,17.7885,17.7695,17.7758,96600.0
2011-04-26 14:00:00,28.09,28.11,28.08,28.1,199800.0,17.7758,17.7885,17.7695,17.7822,199800.0
2011-04-26 14:05:00,28.1,28.12,28.08,28.1,135700.0,17.7822,17.7948,17.7695,17.7822,135700.0
2011-04-26 14:10:00,28.1,28.12,28.09,28.11,194600.0,17.7822,17.7948,17.7758,17.7885,194600.0
2011-04-26 14:15:00,28.11,28.12,28.1,28.11,244200.0,17.7885,17.7948,17.7822,17.7885,244200.0
2011-04-26 14:20:00,28.11,28.13,28.09,28.1,238500.0,17.7885,17.8011,17.7758,17.7822,238500.0
2011-04-26 14:25:00,28.1,28.11,28.08,28.11,97100.0,17.7822,17.7885,17.7695,17.7885,97100.0
2011-04-26 14:30:00,28.11,28.11,28.08,28.11,104000.0,17.7885,17.7885,17.7695,17.7885,104000.0
2011-04-26 14:35:00,28.11,28.11,28.1,28.11,44700.0,17.7885,17.7885,17.7822,17.7885,44700.0
2011-04-26 14:40:00,28.11,28.11,28.1,28.11,110100.0,17.7885,17.7885,17.7822,17.7885,110100.0
2011-04-26 14:45:00,28.1,28.11,28.1,28.11,85500.0,17.7822,17.7885,17.7822,17.7885,85500.0
2011-04-26 14:50:00,28.11,28.13,28.1,28.12,109300.0,17.7885,17.8011,17.7822,17.7948,109300.0
2011-04-26 14:55:00,28.12,28.14,28.11,28.14,317200.0,17.7948,17.8075,17.7885,17.8075,317200.0
2011-04-26 15:00:00,28.14,28.16,28.13,28.16,138400.0,17.8075,17.8201,17.8011,17.8201,138400.0
2011-04-26 15:05:00,28.16,28.17,28.15,28.15,129700.0,17.8201,17.8265,17.8138,17.8138,129700.0
2011-04-26 15:10:00,28.16,28.17,28.12,28.14,271200.0,17.8201,17.8265,17.7948,17.8075,271200.0
2011-04-26 15:15:00,28.14,28.15,28.13,28.15,68400.0,17.8075,17.8138,17.8011,17.8138,68400.0
2011-04-26 15:20:00,28.15,28.16,28.13,28.13,79700.0,17.8138,17.8201,17.8011,17.8011,79700.0
2011-04-26 15:25:00,28.14,28.14,28.07,28.07,109600.0,17.8075,17.8075,17.7632,17.7632,109600.0
2011-04-26 15:30:00,28.07,28.14,28.07,28.13,111600.0,17.7632,17.8075,17.7632,17.8011,111600.0
2011-04-26 15:35:00,28.14,28.14,28.08,28.08,208100.0,17.8075,17.8075,17.7695,17.7695,208100.0
2011-04-26 15:40:00,28.07,28.1,28.07,28.09,98800.0,17.7632,17.7822,17.7632,17.7758,98800.0
2011-04-26 15:45:00,28.1,28.12,28.08,28.09,181600.0,17.7822,17.7948,17.7695,17.7758,181600.0
2011-04-26 15:50:00,28.09,28.1,28.06,28.07,290300.0,17.7758,17.7822,17.7568,17.7632,290300.0
2011-04-26 15:55:00,28.06,28.11,28.05,28.11,533700.0,17.7568,17.7885,17.7505,17.7885,533700.0
2011-04-27 09:30:00,28.11,28.2,28.11,28.2,265600.0,17.7885,17.8454,17.7885,17.8454,265600.0
2011-04-27 09:35:00,28.19,28.22,28.15,28.21,159500.0,17.8391,17.8581,17.8138,17.8518,159500.0
2011-04-27 09:40:00,28.21,28.24,28.16,28.23,174600.0,17.8518,17.8708,17.8201,17.8644,174600.0
2011-04-27 09:45:00,28.23,28.31,28.21,28.31,265600.0,17.8644,17.9151,17.8518,17.9151,265600.0
2011-04-27 09:50:00,28.31,28.33,28.27,28.33,130300.0,17.9151,17.9277,17.8897,17.9277,130300.0
2011-04-27 09:55:00,28.33,28.33,28.27,28.3,174000.0,17.9277,17.9277,17.8897,17.9087,174000.0
2011-04-27 10:00:00,28.3,28.33,28.27,28.3,128700.0,17.9087,17.9277,17.8897,17.9087,128700.0
2011-04-27 10:05:00,28.31,28.36,28.28,28.36,167700.0,17.9151,17.9467,17.8961,17.9467,167700.0
2011-04-27 10:10:00,28.36,28.39,28.34,28.37,206800.0,17.9467,17.9657,17.934,17.953,206800.0
2011-04-27 10:15:00,28.37,28.37,28.31,28.31,127900.0,17.953,17.953,17.9151,17.9151,127900.0
2011-04-27 10:20:00,28.3,28.36,28.3,28.36,134800.0,17.9087,17.9467,17.9087,17.9467,134800.0
2011-04-27 10:25:00,28.36,28.36,28.27,28.3,153400.0,17.9467,17.9467,17.8897,17.9087,153400.0
2011-04-27 10:30:00,28.3,28.37,28.29,28.36,113700.0,17.9087,17.953,17.9024,17.9467,113700.0
2011-04-27 10:35:00,28.36,28.37,28.31,28.37,127600.0,17.9467,17.953,17.9151,17.953,127600.0
2011-04-27 10:40:00,28.37,28.39,28.35,28.39,135100.0,17.953,17.9657,17.9404,17.9657,135100.0
2011-04-27 10:45:00,28.38,28.39,28.34,28.35,105400.0,17.9593,17.9657,17.934,17.9404,105400.0
2011-04-27 10:50:00,28.34,28.4,28.34,28.39,297200.0,17.934,17.972,17.934,17.9657,297200.0
2011-04-27 10:55:00,28.39,28.39,28.35,28.36,373500.0,17.9657,17.9657,17.9404,17.9467,373500.0
2011-04-27 11:00:00,28.36,28.38,28.35,28.37,172100.0,17.9467,17.9593,17.9404,17.953,172100.0
2011-04-27 11:05:00,28.37,28.38,28.35,28.38,86000.0,17.953,17.9593,17.9404,17.9593,86000.0
2011-04-27 11:10:00,28.39,28.41,28.38,28.41,76600.0,17.9657,17.9783,17.9593,17.9783,76600.0
2011-04-27 11:15:00,28.41,28.42,28.4,28.41,50500.0,17.9783,17.9847,17.972,17.9783,50500.0
2011-04-27 11:20:00,28.4,28.41,28.4,28.41,73300.0,17.972,17.9783,17.972,17.9783,73300.0
2011-04-27 11:25:00,28.4,28.42,28.4,28.41,136800.0,17.972,17.9847,17.972,17.9783,136800.0
2011-04-27 11:30:00,28.41,28.42,28.4,28.41,68000.0,17.9783,17.9847,17.972,17.9783,68000.0
2011-04-27 11:35:00,28.4,28.41,28.4,28.41,42600.0,17.972,17.9783,17.972,17.9783,42600.0
2011-04-27 11:40:00,28.4,28.41,28.29,28.29,268800.0,17.972,17.9783,17.9024,17.9024,268800.0
2011-04-27 11:45:00,28.29,28.29,28.26,28.28,87400.0,17.9024,17.9024,17.8834,17.8961,87400.0
2011-04-27 11:50:00,28.28,28.33,28.28,28.33,46500.0,17.8961,17.9277,17.8961,17.9277,46500.0
2011-04-27 11:55:00,28.33,28.37,28.28,28.28,161200.0,17.9277,17.953,17.8961,17.8961,161200.0
2011-04-27 12:00:00,28.27,28.28,28.22,28.23,115100.0,17.8897,17.8961,17.8581,17.8644,115100.0
2011-04-27 12:05:00,28.22,28.25,28.22,28.24,80700.0,17.8581,17.8771,17.8581,17.8708,80700.0
2011-04-27 12:10:00,28.25,28.28,28.24,28.27,47300.0,17.8771,17.8961,17.8708,17.8897,47300.0
2011-04-27 12:15:00,28.26,28.28,28.26,28.27,26300.0,17.8834,17.8961,17.8834,17.8897,26300.0
2011-04-27 12:20:00,28.27,28.28,28.24,28.25,73200.0,17.8897,17.8961,17.8708,17.8771,73200.0
2011-04-27 12:25:00,28.25,28.26,28.22,28.23,153200.0,17.8771,17.8834,17.8581,17.8644,153200.0
2011-04-27 12:30:00,28.24,28.25,28.15,28.2,221700.0,17.8708,17.8771,17.8138,17.8454,221700.0
2011-04-27 12:35:00,28.2,28.22,28.16,28.21,257400.0,17.8454,17.8581,17.8201,17.8518,257400.0
2011-04-27 12:40:00,28.21,28.28,28.2,28.26,194600.0,17.8518,17.8961,17.8454,17.8834,194600.0
2011-04-27 12:45:00,28.25,28.26,28.22,28.25,60900.0,17.8771,17.8834,17.8581,17.8771,60900.0
2011-04-27 12:50:00,28.25,28.26,28.22,28.26,113800.0,17.8771,17.8834,17.8581,17.8834,113800.0
2011-04-27 12:55:00,28.26,28.26,28.24,28.25,82000.0,17.8834,17.8834,17.8708,17.8771,82000.0
2011-04-27 13:00:00,28.25,28.26,28.21,28.25,94200.0,17.8771,17.8834,17.8518,17.8771,94200.0
2011-04-27 13:05:00,28.24,28.28,28.23,28.26,81700.0,17.8708,17.8961,17.8644,17.8834,81700.0
2011-04-27 13:10:00,28.26,28.26,28.23,28.26,45500.0,17.8834,17.8834,17.8644,17.8834,45500.0
2011-04-27 13:15:00,28.25,28.28,28.23,28.27,61600.0,17.8771,17.8961,17.8644,17.8897,61600.0
2011-04-27 13:20:00,28.27,28.28,28.25,28.26,51200.0,17.8897,17.8961,17.8771,17.8834,51200.0
2011-04-27 13:25:00,28.25,28.28,28.25,28.27,50700.0,17.8771,17.8961,17.8771,17.8897,50700.0
2011-04-27 13:30:00,28.27,28.27,28.22,28.23,58500.0,17.8897,17.8897,17.8581,17.8644,58500.0
2011-04-27 13:35:00,28.23,28.26,28.21,28.24,75000.0,17.8644,17.8834,17.8518,17.8708,75000.0
2011-04-27 13:40:00,28.24,28.28,28.23,28.28,71800.0,17.8708,17.8961,17.8644,17.8961,71800.0
2011-04-27 13:45:00,28.28,28.28,28.25,28.26,41700.0,17.8961,17.8961,17.8771,17.8834,41700.0
2011-04-27 13:50:00,28.26,28.28,28.25,28.27,74800.0,17.8834,17.8961,17.8771,17.8897,74800.0
2011-04-27 13:55:00,28.27,28.28,28.25,28.27,64800.0,17.8897,17.8961,17.8771,17.8897,64800.0
2011-04-27 14:00:00,28.26,28.28,28.25,28.27,85000.0,17.8834,17.8961,17.8771,17.8897,85000.0
2011-04-27 14:05:00,28.26,28.27,28.25,28.26,44300.0,17.8834,17.8897,17.8771,17.8834,44300.0
2011-04-27 14:10:00,28.27,28.27,28.23,28.24,50000.0,17.8897,17.8897,17.8644,17.8708,50000.0
2011-04-27 14:15:00,28.24,28.25,28.2,28.21,112100.0,17.8708,17.8771,17.8454,17.8518,112100.0
2011-04-27 14:20:00,28.22,28.22,28.2,28.2,72800.0,17.8581,17.8581,17.8454,17.8454,72800.0
2011-04-27 14:25:00,28.2,28.22,28.19,28.19,133500.0,17.8454,17.8581,17.8391,17.8391,133500.0
2011-04-27 14:30:00,28.2,28.22,28.19,28.19,228400.0,17.8454,17.8581,17.8391,17.8391,228400.0
2011-04-27 14:35:00,28.19,28.21,28.19,28.2,153300.0,17.8391,17.8518,17.8391,17.8454,153300.0
2011-04-27 14:40:00,28.2,28.22,28.17,28.18,149300.0,17.8454,17.8581,17.8265,17.8328,149300.0
2011-04-27 14:45:00,28.19,28.21,28.18,28.19,61400.0,17.8391,17.8518,17.8328,17.8391,61400.0
2011-04-27 14:50:00,28.2,28.21,28.16,28.19,172600.0,17.8454,17.8518,17.8201,17.8391,172600.0
2011-04-27 14:55:00,28.2,28.22,28.18,28.21,259400.0,17.8454,17.8581,17.8328,17.8518,259400.0
2011-04-27 15:00:00,28.21,28.29,28.21,28.28,258600.0,17.8518,17.9024,17.8518,17.8961,258600.0
2011-04-27 15:05:00,28.28,28.3,28.24,28.27,130900.0,17.8961,17.9087,17.8708,17.8897,130900.0
2011-04-27 15:10:00,28.27,28.28,28.25,28.26,80800.0,17.8897,17.8961,17.8771,17.8834,80800.0
2011-04-27 15:15:00,28.27,28.33,28.26,28.3,156000.0,17.8897,17.9277,17.8834,17.9087,156000.0
2011-04-27 15:20:00,28.31,28.34,28.3,28.32,90700.0,17.9151,17.934,17.9087,17.9214,90700.0
2011-04-27 15:25:00,28.31,28.33,28.28,28.32,129700.0,17.9151,17.9277,17.8961,17.9214,129700.0
2011-04-27 15:30:00,28.33,28.39,28.32,28.39,175200.0,17.9277,17.9657,17.9214,17.9657,175200.0
2011-04-27 15:35:00,28.38,28.42,28.38,28.42,195300.0,17.9593,17.9847,17.9593,17.9847,195300.0
2011-04-27 15:40:00,28.42,28.44,28.38,28.39,283500.0,17.9847,17.9973,17.9593,17.9657,283500.0
2011-04-27 15:45:00,28.4,28.41,28.33,28.35,324200.0,17.972,17.9783,17.9277,17.9404,324200.0
2011-04-27 15:50:00,28.34,28.38,28.34,28.37,227300.0,17.934,17.9593,17.934,17.953,227300.0
2011-04-27 15:55:00,28.36,28.36,28.25,28.29,669900.0,17.9467,17.9467,17.8771,17.9024,669900.0
2011-04-28 09:30:00,28.43,28.5,28.15,28.36,461400.0,17.991,18.0353,17.8138,17.9467,461400.0
2011-04-28 09:35:00,28.36,28.4,28.34,28.36,118300.0,17.9467,17.972,17.934,17.9467,118300.0
2011-04-28 09:40:00,28.37,28.47,28.36,28.45,89500.0,17.953,18.0163,17.9467,18.0036,89500.0
2011-04-28 09:45:00,28.45,28.48,28.34,28.47,254900.0,18.0036,18.0226,17.934,18.0163,254900.0
2011-04-28 09:50:00,28.47,28.48,28.35,28.36,153200.0,18.0163,18.0226,17.9404,17.9467,153200.0
2011-04-28 09:55:00,28.36,28.36,28.31,28.31,103200.0,17.9467,17.9467,17.9151,17.9151,103200.0
2011-04-28 10:00:00,28.31,28.34,28.28,28.33,159900.0,17.9151,17.934,17.8961,17.9277,159900.0
2011-04-28 10:05:00,28.34,28.37,28.29,28.3,136400.0,17.934,17.953,17.9024,17.9087,136400.0
2011-04-28 10:10:00,28.3,28.38,28.29,28.35,121100.0,17.9087,17.9593,17.9024,17.9404,121100.0
2011-04-28 10:15:00,28.35,28.42,28.35,28.41,234800.0,17.9404,17.9847,17.9404,17.9783,234800.0
2011-04-28 10:20:00,28.41,28.42,28.38,28.4,90600.0,17.9783,17.9847,17.9593,17.972,90600.0
2011-04-28 10:25:00,28.39,28.41,28.39,28.41,66100.0,17.9657,17.9783,17.9657,17.9783,66100.0
2011-04-28 10:30:00,28.4,28.41,28.35,28.41,88700.0,17.972,17.9783,17.9404,17.9783,88700.0
2011-04-28 10:35:00,28.41,28.42,28.32,28.38,112300.0,17.9783,17.9847,17.9214,17.9593,112300.0
2011-04-28 10:40:00,28.37,28.41,28.36,28.39,82000.0,17.953,17.9783,17.9467,17.9657,82000.0
2011-04-28 10:45:00,28.38,28.42,28.36,28.42,104900.0,17.9593,17.9847,17.9467,17.9847,104900.0
2011-04-28 10:50:00,28.42,28.44,28.41,28.42,51500.0,17.9847,17.9973,17.9783,17.9847,51500.0
2011-04-28 10:55:00,28.41,28.43,28.34,28.38,124700.0,17.9783,17.991,17.934,17.9593,124700.0
2011-04-28 11:00:00,28.39,28.41,28.37,28.38,82600.0,17.9657,17.9783,17.953,17.9593,82600.0
2011-04-28 11:05:00,28.38,28.4,28.32,28.32,110100.0,17.9593,17.972,17.9214,17.9214,110100.0
2011-04-28 11:10:00,28.33,28.38,28.32,28.32,159700.0,17.9277,17.9593,17.9214,17.9214,159700.0
2011-04-28 11:15:00,28.33,28.34,28.29,28.34,78600.0,17.9277,17.934,17.9024,17.934,78600.0
2011-04-28 11:20:00,28.33,28.34,28.29,28.3,131300.0,17.9277,17.934,17.9024,17.9087,131300.0
2011-04-28 11:25:00,28.3,28.36,28.29,28.31,188100.0,17.9087,17.9467,17.9024,17.9151,188100.0
2011-04-28 11:30:00,28.3,28.31,28.28,28.29,88400.0,17.9087,17.9151,17.8961,17.9024,88400.0
2011-04-28 11:35:00,28.29,28.31,28.26,28.27,90100.0,17.9024,17.9151,17.8834,17.8897,90100.0
2011-04-28 11:40:00,28.27,28.28,28.23,28.25,233400.0,17.8897,17.8961,17.8644,17.8771,233400.0
2011-04-28 11:45:00,28.26,28.26,28.23,28.24,94000.0,17.8834,17.8834,17.8644,17.8708,94000.0
2011-04-28 11:50:00,28.24,28.24,28.2,28.21,213200.0,17.8708,17.8708,17.8454,17.8518,213200.0
2011-04-28 11:55:00,28.22,28.22,28.18,28.18,124500.0,17.8581,17.8581,17.8328,17.8328,124500.0
2011-04-28 12:00:00,28.18,28.21,28.18,28.2,94900.0,17.8328,17.8518,17.8328,17.8454,94900.0
2011-04-28 12:05:00,28.2,28.21,28.19,28.2,104400.0,17.8454,17.8518,17.8391,17.8454,104400.0
2011-04-28 12:10:00,28.21,28.22,28.2,28.21,67400.0,17.8518,17.8581,17.8454,17.8518,67400.0
2011-04-28 12:15:00,28.21,28.21,28.19,28.21,140400.0,17.8518,17.8518,17.8391,17.8518,140400.0
2011-04-28 12:20:00,28.21,28.23,28.19,28.2,160500.0,17.8518,17.8644,17.8391,17.8454,160500.0
2011-04-28 12:25:00,28.2,28.25,28.19,28.25,74700.0,17.8454,17.8771,17.8391,17.8771,74700.0
2011-04-28 12:30:00,28.25,28.25,28.2,28.21,87400.0,17.8771,17.8771,17.8454,17.8518,87400.0
2011-04-28 12:35:00,28.21,28.22,28.18,28.18,72700.0,17.8518,17.8581,17.8328,17.8328,72700.0
2011-04-28 12:40:00,28.18,28.23,28.18,28.22,83500.0,17.8328,17.8644,17.8328,17.8581,83500.0
2011-04-28 12:45:00,28.22,28.22,28.18,28.21,84800.0,17.8581,17.8581,17.8328,17.8518,84800.0
2011-04-28 12:50:00,28.22,28.22,28.2,28.2,55800.0,17.8581,17.8581,17.8454,17.8454,55800.0
2011-04-28 12:55:00,28.21,28.28,28.2,28.23,156800.0,17.8518,17.8961,17.8454,17.8644,156800.0
2011-04-28 13:00:00,28.23,28.24,28.17,28.19,226900.0,17.8644,17.8708,17.8265,17.8391,226900.0
2011-04-28 13:05:00,28.18,28.21,28.18,28.19,100500.0,17.8328,17.8518,17.8328,17.8391,100500.0
2011-04-28 13:10:00,28.19,28.2,28.17,28.18,104700.0,17.8391,17.8454,17.8265,17.8328,104700.0
2011-04-28 13:15:00,28.18,28.19,28.16,28.18,75100.0,17.8328,17.8391,17.8201,17.8328,75100.0
2011-04-28 13:20:00,28.18,28.24,28.17,28.2,114700.0,17.8328,17.8708,17.8265,17.8454,114700.0
2011-04-28 13:25:00,28.2,28.27,28.19,28.23,115700.0,17.8454,17.8897,17.8391,17.8644,115700.0
2011-04-28 13:30:00,28.23,28.29,28.23,28.29,94200.0,17.8644,17.9024,17.8644,17.9024,94200.0
2011-04-28 13:35:00,28.29,28.31,28.26,28.3,124700.0,17.9024,17.9151,17.8834,17.9087,124700.0
2011-04-28 13:40:00,28.3,28.32,28.28,28.3,92200.0,17.9087,17.9214,17.8961,17.9087,92200.0
2011-04-28 13:45:00,28.3,28.3,28.28,28.3,81600.0,17.9087,17.9087,17.8961,17.9087,81600.0
2011-04-28 13:50:00,28.3,28.31,28.28,28.28,91400.0,17.9087,17.9151,17.8961,17.8961,91400.0
2011-04-28 13:55:00,28.28,28.31,28.27,28.31,78700.0,17.8961,17.9151,17.8897,17.9151,78700.0
2011-04-28 14:00:00,28.31,28.35,28.3,28.34,120500.0,17.9151,17.9404,17.9087,17.934,120500.0
2011-04-28 14:05:00,28.35,28.36,28.34,28.35,89500.0,17.9404,17.9467,17.934,17.9404,89500.0
2011-04-28 14:10:00,28.35,28.35,28.31,28.34,64600.0,17.9404,17.9404,17.9151,17.934,64600.0
2011-04-28 14:15:00,28.33,28.35,28.31,28.33,84400.0,17.9277,17.9404,17.9151,17.9277,84400.0
2011-04-28 14:20:00,28.32,28.33,28.28,28.29,79300.0,17.9214,17.9277,17.8961,17.9024,79300.0
2011-04-28 14:25:00,28.28,28.29,28.24,28.24,103300.0,17.8961,17.9024,17.8708,17.8708,103300.0
2011-04-28 14:30:00,28.25,28.27,28.24,28.26,109100.0,17.8771,17.8897,17.8708,17.8834,109100.0
2011-04-28 14:35:00,28.26,28.26,28.22,28.22,114900.0,17.8834,17.8834,17.8581,17.8581,114900.0
2011-04-28 14:40:00,28.23,28.28,28.22,28.27,115300.0,17.8644,17.8961,17.8581,17.8897,115300.0
2011-04-28 14:45:00,28.27,28.28,28.22,28.22,94900.0,17.8897,17.8961,17.8581,17.8581,94900.0
2011-04-28 14:50:00,28.22,28.27,28.22,28.25,113700.0,17.8581,17.8897,17.8581,17.8771,113700.0
2011-04-28 14:55:00,28.24,28.26,28.24,28.25,84800.0,17.8708,17.8834,17.8708,17.8771,84800.0
2011-04-28 15:00:00,28.26,28.28,28.25,28.28,95100.0,17.8834,17.8961,17.8771,17.8961,95100.0
2011-04-28 15:05:00,28.28,28.28,28.21,28.22,157100.0,17.8961,17.8961,17.8518,17.8581,157100.0
2011-04-28 15:10:00,28.23,28.27,28.22,28.27,73500.0,17.8644,17.8897,17.8581,17.8897,73500.0
2011-04-28 15:15:00,28.27,28.27,28.19,28.2,217500.0,17.8897,17.8897,17.8391,17.8454,217500.0
2011-04-28 15:20:00,28.19,28.23,28.17,28.17,201900.0,17.8391,17.8644,17.8265,17.8265,201900.0
2011-04-28 15:25:00,28.17,28.24,28.17,28.23,268900.0,17.8265,17.8708,17.8265,17.8644,268900.0
2011-04-28 15:30:00,28.23,28.34,28.23,28.33,247200.0,17.8644,17.934,17.8644,17.9277,247200.0
2011-04-28 15:35:00,28.33,28.33,28.26,28.3,174700.0,17.9277,17.9277,17.8834,17.9087,174700.0
2011-04-28 15:40:00,28.3,28.35,28.29,28.35,150300.0,17.9087,17.9404,17.9024,17.9404,150300.0
2011-04-28 15:45:00,28.35,28.37,28.31,28.31,288800.0,17.9404,17.953,17.9151,17.9151,288800.0
2011-04-28 15:50:00,28.32,28.32,28.27,28.31,267600.0,17.9214,17.9214,17.8897,17.9151,267600.0
2011-04-28 15:55:00,28.31,28.31,28.23,28.27,659400.0,17.9151,17.9151,17.8644,17.8897,659400.0
2011-04-29 09:30:00,28.34,28.39,28.2,28.22,244400.0,17.934,17.9657,17.8454,17.8581,244400.0
2011-04-29 09:35:00,28.21,28.25,28.2,28.21,66700.0,17.8518,17.8771,17.8454,17.8518,66700.0
2011-04-29 09:40:00,28.22,28.23,28.15,28.15,137000.0,17.8581,17.8644,17.8138,17.8138,137000.0
2011-04-29 09:45:00,28.16,28.19,28.14,28.17,86300.0,17.8201,17.8391,17.8075,17.8265,86300.0
2011-04-29 09:50:00,28.16,28.2,28.12,28.14,100300.0,17.8201,17.8454,17.7948,17.8075,100300.0
2011-04-29 09:55:00,28.13,28.14,28.04,28.05,117000.0,17.8011,17.8075,17.7442,17.7505,117000.0
2011-04-29 10:00:00,28.05,28.07,27.97,27.99,268500.0,17.7505,17.7632,17.6999,17.7125,268500.0
2011-04-29 10:05:00,27.99,28.0,27.96,27.98,299100.0,17.7125,17.7189,17.6936,17.7062,299100.0
2011-04-29 10:10:00,27.97,27.98,27.92,27.94,206300.0,17.6999,17.7062,17.6683,17.6809,206300.0
2011-04-29 10:15:00,27.95,27.95,27.89,27.92,187300.0,17.6872,17.6872,17.6493,17.6683,187300.0
2011-04-29 10:20:00,27.92,28.03,27.91,28.02,115300.0,17.6683,17.7379,17.6619,17.7315,115300.0
2011-04-29 10:25:00,28.03,28.07,28.0,28.07,202000.0,17.7379,17.7632,17.7189,17.7632,202000.0
2011-04-29 10:30:00,28.07,28.15,28.07,28.13,135000.0,17.7632,17.8138,17.7632,17.8011,135000.0
2011-04-29 10:35:00,28.14,28.16,28.11,28.15,101700.0,17.8075,17.8201,17.7885,17.8138,101700.0
2011-04-29 10:40:00,28.15,28.16,28.14,28.15,45300.0,17.8138,17.8201,17.8075,17.8138,45300.0
2011-04-29 10:45:00,28.16,28.18,28.15,28.17,160700.0,17.8201,17.8328,17.8138,17.8265,160700.0
2011-04-29 10:50:00,28.17,28.18,28.11,28.11,254400.0,17.8265,17.8328,17.7885,17.7885,254400.0
2011-04-29 10:55:00,28.11,28.18,28.1,28.17,127900.0,17.7885,17.8328,17.7822,17.8265,127900.0
2011-04-29 11:00:00,28.18,28.2,28.15,28.15,71400.0,17.8328,17.8454,17.8138,17.8138,71400.0
2011-04-29 11:05:00,28.16,28.18,28.16,28.16,49600.0,17.8201,17.8328,17.8201,17.8201,49600.0
2011-04-29 11:10:00,28.16,28.19,28.15,28.16,49900.0,17.8201,17.8391,17.8138,17.8201,49900.0
2011-04-29 11:15:00,28.17,28.19,28.16,28.17,38500.0,17.8265,17.8391,17.8201,17.8265,38500.0
2011-04-29 11:20:00,28.17,28.18,28.15,28.15,27800.0,17.8265,17.8328,17.8138,17.8138,27800.0
2011-04-29 11:25:00,28.15,28.2,28.15,28.18,77900.0,17.8138,17.8454,17.8138,17.8328,77900.0
2011-04-29 11:30:00,28.18,28.19,28.17,28.19,34200.0,17.8328,17.8391,17.8265,17.8391,34200.0
2011-04-29 11:35:00,28.19,28.19,28.17,28.18,39500.0,17.8391,17.8391,17.8265,17.8328,39500.0
2011-04-29 11:40:00,28.19,28.19,28.17,28.19,41800.0,17.8391,17.8391,17.8265,17.8391,41800.0
2011-04-29 11:45:00,28.18,28.19,28.18,28.18,30700.0,17.8328,17.8391,17.8328,17.8328,30700.0
2011-04-29 11:50:00,28.18,28.19,28.16,28.19,43800.0,17.8328,17.8391,17.8201,17.8391,43800.0
2011-04-29 11:55:00,28.19,28.2,28.17,28.19,67600.0,17.8391,17.8454,17.8265,17.8391,67600.0
2011-04-29 12:00:00,28.2,28.2,28.18,28.18,38300.0,17.8454,17.8454,17.8328,17.8328,38300.0
2011-04-29 12:05:00,28.19,28.2,28.18,28.19,30400.0,17.8391,17.8454,17.8328,17.8391,30400.0
2011-04-29 12:10:00,28.19,28.22,28.18,28.22,66400.0,17.8391,17.8581,17.8328,17.8581,66400.0
2011-04-29 12:15:00,28.22,28.22,28.16,28.16,33700.0,17.8581,17.8581,17.8201,17.8201,33700.0
2011-04-29 12:20:00,28.16,28.17,28.15,28.17,47900.0,17.8201,17.8265,17.8138,17.8265,47900.0
2011-04-29 12:25:00,28.17,28.2,28.16,28.19,30600.0,17.8265,17.8454,17.8201,17.8391,30600.0
2011-04-29 12:30:00,28.2,28.23,28.19,28.22,92700.0,17.8454,17.8644,17.8391,17.8581,92700.0
2011-04-29 12:35:00,28.21,28.22,28.21,28.21,14100.0,17.8518,17.8581,17.8518,17.8518,14100.0
2011-04-29 12:40:00,28.21,28.22,28.18,28.18,70400.0,17.8518,17.8581,17.8328,17.8328,70400.0
2011-04-29 12:45:00,28.18,28.22,28.18,28.2,132900.0,17.8328,17.8581,17.8328,17.8454,132900.0
2011-04-29 12:50:00,28.19,28.2,28.19,28.2,15800.0,17.8391,17.8454,17.8391,17.8454,15800.0
2011-04-29 12:55:00,28.2,28.21,28.19,28.21,43000.0,17.8454,17.8518,17.8391,17.8518,43000.0
2011-04-29 13:00:00,28.21,28.21,28.19,28.2,75500.0,17.8518,17.8518,17.8391,17.8454,75500.0
2011-04-29 13:05:00,28.2,28.21,28.18,28.19,45300.0,17.8454,17.8518,17.8328,17.8391,45300.0
2011-04-29 13:10:00,28.19,28.22,28.19,28.22,27800.0,17.8391,17.8581,17.8391,17.8581,27800.0
2011-04-29 13:15:00,28.21,28.22,28.19,28.2,39100.0,17.8518,17.8581,17.8391,17.8454,39100.0
2011-04-29 13:20:00,28.2,28.2,28.17,28.17,63100.0,17.8454,17.8454,17.8265,17.8265,63100.0
2011-04-29 13:25:00,28.17,28.19,28.15,28.15,56500.0,17.8265,17.8391,17.8138,17.8138,56500.0
2011-04-29 13:30:00,28.16,28.17,28.14,28.15,96800.0,17.8201,17.8265,17.8075,17.8138,96800.0
2011-04-29 13:35:00,28.16,28.16,28.12,28.13,60500.0,17.8201,17.8201,17.7948,17.8011,60500.0
2011-04-29 13:40:00,28.13,28.16,28.13,28.14,195900.0,17.8011,17.8201,17.8011,17.8075,195900.0
2011-04-29 13:45:00,28.15,28.16,28.14,28.14,303400.0,17.8138,17.8201,17.8075,17.8075,303400.0
2011-04-29 13:50:00,28.14,28.16,28.12,28.15,94000.0,17.8075,17.8201,17.7948,17.8138,94000.0
2011-04-29 13:55:00,28.15,28.17,28.15,28.16,55800.0,17.8138,17.8265,17.8138,17.8201,55800.0
2011-04-29 14:00:00,28.15,28.15,28.13,28.14,53200.0,17.8138,17.8138,17.8011,17.8075,53200.0
2011-04-29 14:05:00,28.14,28.16,28.13,28.14,33900.0,17.8075,17.8201,17.8011,17.8075,33900.0
2011-04-29 14:10:00,28.14,28.15,28.14,28.14,14000.0,17.8075,17.8138,17.8075,17.8075,14000.0
2011-04-29 14:15:00,28.15,28.16,28.14,28.15,67700.0,17.8138,17.8201,17.8075,17.8138,67700.0
2011-04-29 14:20:00,28.15,28.16,28.15,28.16,18700.0,17.8138,17.8201,17.8138,17.8201,18700.0
2011-04-29 14:25:00,28.15,28.18,28.14,28.14,88000.0,17.8138,17.8328,17.8075,17.8075,88000.0
2011-04-29 14:30:00,28.14,28.14,28.12,28.12,100500.0,17.8075,17.8075,17.7948,17.7948,100500.0
2011-04-29 14:35:00,28.12,28.15,28.12,28.15,94100.0,17.7948,17.8138,17.7948,17.8138,94100.0
2011-04-29 14:40:00,28.14,28.15,28.1,28.1,119500.0,17.8075,17.8138,17.7822,17.7822,119500.0
2011-04-29 14:45:00,28.1,28.12,28.08,28.1,77300.0,17.7822,17.7948,17.7695,17.7822,77300.0
2011-04-29 14:50:00,28.1,28.14,28.1,28.13,48800.0,17.7822,17.8075,17.7822,17.8011,48800.0
2011-04-29 14:55:00,28.14,28.14,28.11,28.11,48600.0,17.8075,17.8075,17.7885,17.7885,48600.0
2011-04-29 15:00:00,28.11,28.12,28.1,28.12,63800.0,17.7885,17.7948,17.7822,17.7948,63800.0
2011-04-29 15:05:00,28.12,28.13,28.1,28.13,73300.0,17.7948,17.8011,17.7822,17.8011,73300.0
2011-04-29 15:10:00,28.13,28.13,28.09,28.09,52000.0,17.8011,17.8011,17.7758,17.7758,52000.0
2011-04-29 15:15:00,28.1,28.11,28.06,28.06,110900.0,17.7822,17.7885,17.7568,17.7568,110900.0
2011-04-29 15:20:00,28.06,28.12,28.05,28.09,179000.0,17.7568,17.7948,17.7505,17.7758,179000.0
2011-04-29 15:25:00,28.09,28.1,28.07,28.08,114300.0,17.7758,17.7822,17.7632,17.7695,114300.0
2011-04-29 15:30:00,28.08,28.09,28.07,28.07,75000.0,17.7695,17.7758,17.7632,17.7632,75000.0
2011-04-29 15:35:00,28.08,28.08,28.05,28.05,72200.0,17.7695,17.7695,17.7505,17.7505,72200.0
2011-04-29 15:40:00,28.05,28.08,28.03,28.07,124800.0,17.7505,17.7695,17.7379,17.7632,124800.0
2011-04-29 15:45:00,28.07,28.09,28.03,28.08,197200.0,17.7632,17.7758,17.7379,17.7695,197200.0
2011-04-29 15:50:00,28.08,28.12,28.08,28.1,128700.0,17.7695,17.7948,17.7695,17.7822,128700.0
2011-04-29 15:55:00,28.1,28.12,28.08,28.09,391900.0,17.7822,17.7948,17.7695,17.7758,391900.0
2011-05-02 09:30:00,28.24,28.34,28.23,28.33,492800.0,17.8708,17.934,17.8644,17.9277,492800.0
2011-05-02 09:35:00,28.33,28.39,28.31,28.39,219100.0,17.9277,17.9657,17.9151,17.9657,219100.0
2011-05-02 09:40:00,28.38,28.48,28.38,28.48,263500.0,17.9593,18.0226,17.9593,18.0226,263500.0
2011-05-02 09:45:00,28.47,28.49,28.44,28.49,154300.0,18.0163,18.029,17.9973,18.029,154300.0
2011-05-02 09:50:00,28.48,28.5,28.47,28.49,146200.0,18.0226,18.0353,18.0163,18.029,146200.0
2011-05-02 09:55:00,28.49,28.5,28.46,28.48,99000.0,18.029,18.0353,18.01,18.0226,99000.0
2011-05-02 10:00:00,28.48,28.49,28.45,28.46,116600.0,18.0226,18.029,18.0036,18.01,116600.0
2011-05-02 10:05:00,28.46,28.47,28.38,28.4,256000.0,18.01,18.0163,17.9593,17.972,256000.0
2011-05-02 10:10:00,28.4,28.42,28.39,28.4,132300.0,17.972,17.9847,17.9657,17.972,132300.0
2011-05-02 10:15:00,28.4,28.44,28.39,28.4,184200.0,17.972,17.9973,17.9657,17.972,184200.0
2011-05-02 10:20:00,28.41,28.46,28.4,28.46,91400.0,17.9783,18.01,17.972,18.01,91400.0
2011-05-02 10:25:00,28.46,28.46,28.45,28.46,50900.0,18.01,18.01,18.0036,18.01,50900.0
2011-05-02 10:30:00,28.46,28.47,28.44,28.45,131600.0,18.01,18.0163,17.9973,18.0036,131600.0
2011-05-02 10:35:00,28.45,28.45,28.42,28.43,37400.0,18.0036,18.0036,17.9847,17.991,37400.0
2011-05-02 10:40:00,28.44,28.48,28.43,28.48,96000.0,17.9973,18.0226,17.991,18.0226,96000.0
2011-05-02 10:45:00,28.47,28.48,28.44,28.45,124500.0,18.0163,18.0226,17.9973,18.0036,124500.0
2011-05-02 10:50:00,28.44,28.48,28.44,28.47,65300.0,17.9973,18.0226,17.9973,18.0163,65300.0
2011-05-02 10:55:00,28.48,28.5,28.47,28.5,222900.0,18.0226,18.0353,18.0163,18.0353,222900.0
2011-05-02 11:00:00,28.5,28.51,28.48,28.5,154800.0,18.0353,18.0416,18.0226,18.0353,154800.0
2011-05-02 11:05:00,28.5,28.52,28.49,28.51,109800.0,18.0353,18.0479,18.029,18.0416,109800.0
2011-05-02 11:10:00,28.5,28.53,28.5,28.52,71700.0,18.0353,18.0543,18.0353,18.0479,71700.0
2011-05-02 11:15:00,28.53,28.54,28.52,28.53,49600.0,18.0543,18.0606,18.0479,18.0543,49600.0
2011-05-02 11:20:00,28.52,28.53,28.49,28.51,120900.0,18.0479,18.0543,18.029,18.0416,120900.0
2011-05-02 11:25:00,28.51,28.54,28.51,28.53,82500.0,18.0416,18.0606,18.0416,18.0543,82500.0
2011-05-02 11:30:00,28.52,28.53,28.5,28.5,68800.0,18.0479,18.0543,18.0353,18.0353,68800.0
2011-05-02 11:35:00,28.5,28.53,28.49,28.53,105100.0,18.0353,18.0543,18.029,18.0543,105100.0
2011-05-02 11:40:00,28.52,28.53,28.47,28.48,103900.0,18.0479,18.0543,18.0163,18.0226,103900.0
2011-05-02 11:45:00,28.48,28.48,28.47,28.48,22900.0,18.0226,18.0226,18.0163,18.0226,22900.0
2011-05-02 11:50:00,28.48,28.5,28.47,28.47,112400.0,18.0226,18.0353,18.0163,18.0163,112400.0
2011-05-02 11:55:00,28.47,28.48,28.46,28.46,72000.0,18.0163,18.0226,18.01,18.01,72000.0
2011-05-02 12:00:00,28.46,28.47,28.42,28.43,123100.0,18.01,18.0163,17.9847,17.991,123100.0
2011-05-02 12:05:00,28.43,28.5,28.43,28.49,156800.0,17.991,18.0353,17.991,18.029,156800.0
2011-05-02 12:10:00,28.49,28.5,28.46,28.48,64000.0,18.029,18.0353,18.01,18.0226,64000.0
2011-05-02 12:15:00,28.48,28.48,28.44,28.47,57700.0,18.0226,18.0226,17.9973,18.0163,57700.0
2011-05-02 12:20:00,28.47,28.49,28.46,28.47,60900.0,18.0163,18.029,18.01,18.0163,60900.0
2011-05-02 12:25:00,28.46,28.47,28.43,28.45,207600.0,18.01,18.0163,17.991,18.0036,207600.0
2011-05-02 12:30:00,28.45,28.48,28.43,28.46,242900.0,18.0036,18.0226,17.991,18.01,242900.0
2011-05-02 12:35:00,28.46,28.55,28.46,28.53,206800.0,18.01,18.0669,18.01,18.0543,206800.0
2011-05-02 12:40:00,28.53,28.57,28.52,28.56,192000.0,18.0543,18.0796,18.0479,18.0733,192000.0
2011-05-02 12:45:00,28.56,28.57,28.55,28.55,50400.0,18.0733,18.0796,18.0669,18.0669,50400.0
2011-05-02 12:50:00,28.55,28.56,28.54,28.55,65500.0,18.0669,18.0733,18.0606,18.0669,65500.0
2011-05-02 12:55:00,28.55,28.57,28.51,28.51,265400.0,18.0669,18.0796,18.0416,18.0416,265400.0
2011-05-02 13:00:00,28.51,28.53,28.48,28.5,87500.0,18.0416,18.0543,18.0226,18.0353,87500.0
2011-05-02 13:05:00,28.5,28.53,28.5,28.52,59500.0,18.0353,18.0543,18.0353,18.0479,59500.0
2011-05-02 13:10:00,28.51,28.52,28.45,28.5,181400.0,18.0416,18.0479,18.0036,18.0353,181400.0
2011-05-02 13:15:00,28.51,28.53,28.51,28.51,75000.0,18.0416,18.0543,18.0416,18.0416,75000.0
2011-05-02 13:20:00,28.51,28.52,28.5,28.5,38400.0,18.0416,18.0479,18.0353,18.0353,38400.0
2011-05-02 13:25:00,28.51,28.53,28.5,28.53,74400.0,18.0416,18.0543,18.0353,18.0543,74400.0
2011-05-02 13:30:00,28.53,28.53,28.48,28.48,83300.0,18.0543,18.0543,18.0226,18.0226,83300.0
2011-05-02 13:35:00,28.49,28.5,28.47,28.48,58800.0,18.029,18.0353,18.0163,18.0226,58800.0
2011-05-02 13:40:00,28.47,28.48,28.45,28.46,51500.0,18.0163,18.0226,18.0036,18.01,51500.0
2011-05-02 13:45:00,28.45,28.48,28.45,28.48,43800.0,18.0036,18.0226,18.0036,18.0226,43800.0
2011-05-02 13:50:00,28.48,28.48,28.43,28.44,89300.0,18.0226,18.0226,17.991,17.9973,89300.0
2011-05-02 13:55:00,28.44,28.46,28.43,28.45,48900.0,17.9973,18.01,17.991,18.0036,48900.0
2011-05-02 14:00:00,28.44,28.48,28.43,28.47,84500.0,17.9973,18.0226,17.991,18.0163,84500.0
2011-05-02 14:05:00,28.48,28.48,28.46,28.46,42500.0,18.0226,18.0226,18.01,18.01,42500.0
2011-05-02 14:10:00,28.47,28.49,28.46,28.49,42700.0,18.0163,18.029,18.01,18.029,42700.0
2011-05-02 14:15:00,28.49,28.5,28.48,28.5,31400.0,18.029,18.0353,18.0226,18.0353,31400.0
2011-05-02 14:20:00,28.49,28.5,28.47,28.48,70800.0,18.029,18.0353,18.0163,18.0226,70800.0
2011-05-02 14:25:00,28.47,28.51,28.47,28.51,101100.0,18.0163,18.0416,18.0163,18.0416,101100.0
2011-05-02 14:30:00,28.5,28.53,28.5,28.52,35300.0,18.0353,18.0543,18.0353,18.0479,35300.0
2011-05-02 14:35:00,28.52,28.52,28.48,28.5,79700.0,18.0479,18.0479,18.0226,18.0353,79700.0
2011-05-02 14:40:00,28.49,28.51,28.49,28.51,33900.0,18.029,18.0416,18.029,18.0416,33900.0
2011-05-02 14:45:00,28.51,28.52,28.49,28.49,60900.0,18.0416,18.0479,18.029,18.029,60900.0
2011-05-02 14:50:00,28.49,28.5,28.48,28.49,74500.0,18.029,18.0353,18.0226,18.029,74500.0
2011-05-02 14:55:00,28.48,28.5,28.48,28.49,81900.0,18.0226,18.0353,18.0226,18.029,81900.0
2011-05-02 15:00:00,28.49,28.5,28.48,28.49,65400.0,18.029,18.0353,18.0226,18.029,65400.0
2011-05-02 15:05:00,28.49,28.53,28.48,28.51,110800.0,18.029,18.0543,18.0226,18.0416,110800.0
2011-05-02 15:10:00,28.51,28.52,28.49,28.49,72700.0,18.0416,18.0479,18.029,18.029,72700.0
2011-05-02 15:15:00,28.49,28.51,28.49,28.51,39500.0,18.029,18.0416,18.029,18.0416,39500.0
2011-05-02 15:20:00,28.51,28.51,28.47,28.48,99600.0,18.0416,18.0416,18.0163,18.0226,99600.0
2011-05-02 15:25:00,28.48,28.49,28.45,28.49,238700.0,18.0226,18.029,18.0036,18.029,238700.0
2011-05-02 15:30:00,28.49,28.51,28.47,28.47,184100.0,18.029,18.0416,18.0163,18.0163,184100.0
2011-05-02 15:35:00,28.47,28.48,28.44,28.46,193200.0,18.0163,18.0226,17.9973,18.01,193200.0
2011-05-02 15:40:00,28.46,28.47,28.44,28.47,248900.0,18.01,18.0163,17.9973,18.0163,248900.0
2011-05-02 15:45:00,28.46,28.48,28.45,28.45,148100.0,18.01,18.0226,18.0036,18.0036,148100.0
2011-05-02 15:50:00,28.45,28.48,28.45,28.48,210700.0,18.0036,18.0226,18.0036,18.0226,210700.0
2011-05-02 15:55:00,28.48,28.48,28.44,28.46,718500.0,18.0226,18.0226,17.9973,18.01,718500.0
2011-05-03 09:30:00,28.5,28.57,28.48,28.53,438600.0,18.0353,18.0796,18.0226,18.0543,438600.0
2011-05-03 09:35:00,28.53,28.58,28.5,28.55,155200.0,18.0543,18.0859,18.0353,18.0669,155200.0
2011-05-03 09:40:00,28.55,28.55,28.46,28.51,131600.0,18.0669,18.0669,18.01,18.0416,131600.0
2011-05-03 09:45:00,28.51,28.55,28.51,28.54,122200.0,18.0416,18.0669,18.0416,18.0606,122200.0
2011-05-03 09:50:00,28.54,28.59,28.53,28.59,230800.0,18.0606,18.0922,18.0543,18.0922,230800.0
2011-05-03 09:55:00,28.58,28.65,28.56,28.64,187400.0,18.0859,18.1302,18.0733,18.1239,187400.0
2011-05-03 10:00:00,28.64,28.69,28.63,28.67,184600.0,18.1239,18.1555,18.1176,18.1429,184600.0
2011-05-03 10:05:00,28.67,28.72,28.66,28.72,187400.0,18.1429,18.1745,18.1365,18.1745,187400.0
2011-05-03 10:10:00,28.72,28.72,28.67,28.69,92700.0,18.1745,18.1745,18.1429,18.1555,92700.0
2011-05-03 10:15:00,28.7,28.71,28.69,28.7,61000.0,18.1618,18.1682,18.1555,18.1618,61000.0
2011-05-03 10:20:00,28.71,28.73,28.66,28.69,169800.0,18.1682,18.1808,18.1365,18.1555,169800.0
2011-05-03 10:25:00,28.69,28.73,28.68,28.68,109800.0,18.1555,18.1808,18.1492,18.1492,109800.0
2011-05-03 10:30:00,28.68,28.71,28.68,28.69,202100.0,18.1492,18.1682,18.1492,18.1555,202100.0
2011-05-03 10:35:00,28.7,28.76,28.69,28.76,126400.0,18.1618,18.1998,18.1555,18.1998,126400.0
2011-05-03 10:40:00,28.76,28.76,28.73,28.75,94700.0,18.1998,18.1998,18.1808,18.1935,94700.0
2011-05-03 10:45:00,28.75,28.76,28.72,28.75,129200.0,18.1935,18.1998,18.1745,18.1935,129200.0
2011-05-03 10:50:00,28.74,28.75,28.71,28.72,56200.0,18.1872,18.1935,18.1682,18.1745,56200.0
2011-05-03 10:55:00,28.72,28.76,28.71,28.74,134400.0,18.1745,18.1998,18.1682,18.1872,134400.0
2011-05-03 11:00:00,28.74,28.76,28.7,28.7,94000.0,18.1872,18.1998,18.1618,18.1618,94000.0
2011-05-03 11:05:00,28.71,28.71,28.68,28.68,67400.0,18.1682,18.1682,18.1492,18.1492,67400.0
2011-05-03 11:10:00,28.68,28.74,28.68,28.74,80800.0,18.1492,18.1872,18.1492,18.1872,80800.0
2011-05-03 11:15:00,28.74,28.78,28.73,28.78,57100.0,18.1872,18.2125,18.1808,18.2125,57100.0
2011-05-03 11:20:00,28.78,28.79,28.75,28.76,119500.0,18.2125,18.2188,18.1935,18.1998,119500.0
2011-05-03 11:25:00,28.76,28.76,28.74,28.76,85600.0,18.1998,18.1998,18.1872,18.1998,85600.0
2011-05-03 11:30:00,28.76,28.77,28.74,28.77,94000.0,18.1998,18.2061,18.1872,18.2061,94000.0
2011-05-03 11:35:00,28.77,28.78,28.74,28.78,126400.0,18.2061,18.2125,18.1872,18.2125,126400.0
2011-05-03 11:40:00,28.77,28.79,28.77,28.79,162500.0,18.2061,18.2188,18.2061,18.2188,162500.0
2011-05-03 11:45:00,28.79,28.8,28.77,28.8,290900.0,18.2188,18.2251,18.2061,18.2251,290900.0
2011-05-03 11:50:00,28.8,28.82,28.77,28.82,261800.0,18.2251,18.2378,18.2061,18.2378,261800.0
2011-05-03 11:55:00,28.82,28.87,28.81,28.84,171600.0,18.2378,18.2694,18.2315,18.2504,171600.0
2011-05-03 12:00:00,28.84,28.88,28.84,28.88,135500.0,18.2504,18.2758,18.2504,18.2758,135500.0
2011-05-03 12:05:00,28.87,28.91,28.87,28.88,274600.0,18.2694,18.2947,18.2694,18.2758,274600.0
2011-05-03 12:10:00,28.88,28.9,28.88,28.89,169900.0,18.2758,18.2884,18.2758,18.2821,169900.0
2011-05-03 12:15:00,28.89,28.92,28.87,28.88,248600.0,18.2821,18.3011,18.2694,18.2758,248600.0
2011-05-03 12:20:00,28.88,28.93,28.87,28.91,104300.0,18.2758,18.3074,18.2694,18.2947,104300.0
2011-05-03 12:25:00,28.91,28.94,28.9,28.94,117600.0,18.2947,18.3137,18.2884,18.3137,117600.0
2011-05-03 12:30:00,28.94,28.94,28.92,28.93,97500.0,18.3137,18.3137,18.3011,18.3074,97500.0
2011-05-03 12:35:00,28.92,28.95,28.88,28.88,208500.0,18.3011,18.3201,18.2758,18.2758,208500.0
2011-05-03 12:40:00,28.88,28.91,28.84,28.84,154400.0,18.2758,18.2947,18.2504,18.2504,154400.0
2011-05-03 12:45:00,28.84,28.85,28.8,28.8,112200.0,18.2504,18.2568,18.2251,18.2251,112200.0
2011-05-03 12:50:00,28.81,28.84,28.8,28.8,125800.0,18.2315,18.2504,18.2251,18.2251,125800.0
2011-05-03 12:55:00,28.81,28.82,28.79,28.82,57900.0,18.2315,18.2378,18.2188,18.2378,57900.0
2011-05-03 13:00:00,28.82,28.85,28.81,28.82,172200.0,18.2378,18.2568,18.2315,18.2378,172200.0
2011-05-03 13:05:00,28.81,28.82,28.79,28.79,117900.0,18.2315,18.2378,18.2188,18.2188,117900.0
2011-05-03 13:10:00,28.79,28.81,28.78,28.79,149900.0,18.2188,18.2315,18.2125,18.2188,149900.0
2011-05-03 13:15:00,28.79,28.82,28.79,28.81,70200.0,18.2188,18.2378,18.2188,18.2315,70200.0
2011-05-03 13:20:00,28.81,28.84,28.8,28.84,57800.0,18.2315,18.2504,18.2251,18.2504,57800.0
2011-05-03 13:25:00,28.84,28.84,28.8,28.81,95200.0,18.2504,18.2504,18.2251,18.2315,95200.0
2011-05-03 13:30:00,28.81,28.85,28.79,28.84,101600.0,18.2315,18.2568,18.2188,18.2504,101600.0
2011-05-03 13:35:00,28.83,28.86,28.83,28.84,217400.0,18.2441,18.2631,18.2441,18.2504,217400.0
2011-05-03 13:40:00,28.84,28.85,28.76,28.8,149600.0,18.2504,18.2568,18.1998,18.2251,149600.0
2011-05-03 13:45:00,28.8,28.8,28.77,28.79,82600.0,18.2251,18.2251,18.2061,18.2188,82600.0
2011-05-03 13:50:00,28.78,28.8,28.77,28.78,103400.0,18.2125,18.2251,18.2061,18.2125,103400.0
2011-05-03 13:55:00,28.77,28.82,28.77,28.82,60000.0,18.2061,18.2378,18.2061,18.2378,60000.0
2011-05-03 14:00:00,28.82,28.83,28.8,28.8,147500.0,18.2378,18.2441,18.2251,18.2251,147500.0
2011-05-03 14:05:00,28.79,28.8,28.74,28.77,427300.0,18.2188,18.2251,18.1872,18.2061,427300.0
2011-05-03 14:10:00,28.77,28.78,28.71,28.72,224600.0,18.2061,18.2125,18.1682,18.1745,224600.0
2011-05-03 14:15:00,28.72,28.72,28.65,28.65,220400.0,18.1745,18.1745,18.1302,18.1302,220400.0
2011-05-03 14:20:00,28.64,28.66,28.59,28.59,153500.0,18.1239,18.1365,18.0922,18.0922,153500.0
2011-05-03 14:25:00,28.6,28.61,28.57,28.58,384100.0,18.0986,18.1049,18.0796,18.0859,384100.0
2011-05-03 14:30:00,28.59,28.66,28.58,28.64,297500.0,18.0922,18.1365,18.0859,18.1239,297500.0
2011-05-03 14:35:00,28.64,28.66,28.61,28.62,157000.0,18.1239,18.1365,18.1049,18.1112,157000.0
2011-05-03 14:40:00,28.62,28.68,28.6,28.68,187000.0,18.1112,18.1492,18.0986,18.1492,187000.0
2011-05-03 14:45:00,28.68,28.69,28.65,28.66,200900.0,18.1492,18.1555,18.1302,18.1365,200900.0
2011-05-03 14:50:00,28.66,28.68,28.65,28.67,249800.0,18.1365,18.1492,18.1302,18.1429,249800.0
2011-05-03 14:55:00,28.67,28.69,28.65,28.67,180300.0,18.1429,18.1555,18.1302,18.1429,180300.0
2011-05-03 15:00:00,28.68,28.7,28.67,28.68,103500.0,18.1492,18.1618,18.1429,18.1492,103500.0
2011-05-03 15:05:00,28.69,28.76,28.68,28.76,198800.0,18.1555,18.1998,18.1492,18.1998,198800.0
2011-05-03 15:10:00,28.76,28.77,28.73,28.74,191800.0,18.1998,18.2061,18.1808,18.1872,191800.0
2011-05-03 15:15:00,28.74,28.75,28.71,28.74,201000.0,18.1872,18.1935,18.1682,18.1872,201000.0
2011-05-03 15:20:00,28.74,28.78,28.74,28.78,141400.0,18.1872,18.2125,18.1872,18.2125,141400.0
2011-05-03 15:25:00,28.78,28.79,28.75,28.79,152800.0,18.2125,18.2188,18.1935,18.2188,152800.0
2011-05-03 15:30:00,28.79,28.8,28.78,28.79,106300.0,18.2188,18.2251,18.2125,18.2188,106300.0
2011-05-03 15:35:00,28.8,28.8,28.75,28.77,212700.0,18.2251,18.2251,18.1935,18.2061,212700.0
2011-05-03 15:40:00,28.77,28.8,28.76,28.8,258500.0,18.2061,18.2251,18.1998,18.2251,258500.0
2011-05-03 15:45:00,28.8,28.83,28.79,28.8,482300.0,18.2251,18.2441,18.2188,18.2251,482300.0
2011-05-03 15:50:00,28.8,28.83,28.8,28.83,326100.0,18.2251,18.2441,18.2251,18.2441,326100.0
2011-05-03 15:55:00,28.83,28.85,28.81,28.82,695100.0,18.2441,18.2568,18.2315,18.2378,695100.0
2011-05-04 09:30:00,28.65,28.79,28.65,28.7,272900.0,18.1302,18.2188,18.1302,18.1618,272900.0
2011-05-04 09:35:00,28.71,28.71,28.64,28.65,252400.0,18.1682,18.1682,18.1239,18.1302,252400.0
2011-05-04 09:40:00,28.65,28.68,28.6,28.62,263800.0,18.1302,18.1492,18.0986,18.1112,263800.0
2011-05-04 09:45:00,28.62,28.63,28.56,28.57,531500.0,18.1112,18.1176,18.0733,18.0796,531500.0
2011-05-04 09:50:00,28.56,28.63,28.54,28.58,375900.0,18.0733,18.1176,18.0606,18.0859,375900.0
2011-05-04 09:55:00,28.58,28.62,28.53,28.54,510800.0,18.0859,18.1112,18.0543,18.0606,510800.0
2011-05-04 10:00:00,28.53,28.55,28.48,28.51,219300.0,18.0543,18.0669,18.0226,18.0416,219300.0
2011-05-04 10:05:00,28.51,28.52,28.41,28.45,449800.0,18.0416,18.0479,17.9783,18.0036,449800.0
2011-05-04 10:10:00,28.45,28.5,28.43,28.5,436100.0,18.0036,18.0353,17.991,18.0353,436100.0
2011-05-04 10:15:00,28.49,28.54,28.49,28.52,235000.0,18.029,18.0606,18.029,18.0479,235000.0
2011-05-04 10:20:00,28.51,28.52,28.49,28.51,173900.0,18.0416,18.0479,18.029,18.0416,173900.0
2011-05-04 10:25:00,28.51,28.57,28.51,28.55,341700.0,18.0416,18.0796,18.0416,18.0669,341700.0
2011-05-04 10:30:00,28.55,28.6,28.54,28.58,475000.0,18.0669,18.0986,18.0606,18.0859,475000.0
2011-05-04 10:35:00,28.58,28.64,28.58,28.63,331000.0,18.0859,18.1239,18.0859,18.1176,331000.0
2011-05-04 10:40:00,28.62,28.66,28.59,28.61,111300.0,18.1112,18.1365,18.0922,18.1049,111300.0
2011-05-04 10:45:00,28.6,28.62,28.59,28.6,44300.0,18.0986,18.1112,18.0922,18.0986,44300.0
2011-05-04 10:50:00,28.59,28.65,28.59,28.63,145600.0,18.0922,18.1302,18.0922,18.1176,145600.0
2011-05-04 10:55:00,28.63,28.68,28.63,28.68,110900.0,18.1176,18.1492,18.1176,18.1492,110900.0
2011-05-04 11:00:00,28.68,28.68,28.65,28.68,77400.0,18.1492,18.1492,18.1302,18.1492,77400.0
2011-05-04 11:05:00,28.68,28.68,28.65,28.66,123600.0,18.1492,18.1492,18.1302,18.1365,123600.0
2011-05-04 11:10:00,28.66,28.69,28.65,28.68,112400.0,18.1365,18.1555,18.1302,18.1492,112400.0
2011-05-04 11:15:00,28.68,28.68,28.62,28.64,125900.0,18.1492,18.1492,18.1112,18.1239,125900.0
2011-05-04 11:20:00,28.63,28.66,28.63,28.66,64100.0,18.1176,18.1365,18.1176,18.1365,64100.0
2011-05-04 11:25:00,28.66,28.69,28.63,28.68,164200.0,18.1365,18.1555,18.1176,18.1492,164200.0
2011-05-04 11:30:00,28.67,28.7,28.66,28.69,48600.0,18.1429,18.1618,18.1365,18.1555,48600.0
2011-05-04 11:35:00,28.69,28.72,28.65,28.66,222900.0,18.1555,18.1745,18.1302,18.1365,222900.0
2011-05-04 11:40:00,28.66,28.69,28.64,28.67,138600.0,18.1365,18.1555,18.1239,18.1429,138600.0
2011-05-04 11:45:00,28.67,28.67,28.61,28.61,61100.0,18.1429,18.1429,18.1049,18.1049,61100.0
2011-05-04 11:50:00,28.61,28.62,28.58,28.61,53200.0,18.1049,18.1112,18.0859,18.1049,53200.0
2011-05-04 11:55:00,28.61,28.65,28.6,28.64,44800.0,18.1049,18.1302,18.0986,18.1239,44800.0
2011-05-04 12:00:00,28.64,28.65,28.6,28.61,57800.0,18.1239,18.1302,18.0986,18.1049,57800.0
2011-05-04 12:05:00,28.61,28.62,28.6,28.61,59300.0,18.1049,18.1112,18.0986,18.1049,59300.0
2011-05-04 12:10:00,28.6,28.62,28.59,28.61,57000.0,18.0986,18.1112,18.0922,18.1049,57000.0
2011-05-04 12:15:00,28.61,28.63,28.6,28.61,46000.0,18.1049,18.1176,18.0986,18.1049,46000.0
2011-05-04 12:20:00,28.61,28.62,28.59,28.6,67300.0,18.1049,18.1112,18.0922,18.0986,67300.0
2011-05-04 12:25:00,28.6,28.65,28.59,28.65,78700.0,18.0986,18.1302,18.0922,18.1302,78700.0
2011-05-04 12:30:00,28.66,28.7,28.65,28.68,120000.0,18.1365,18.1618,18.1302,18.1492,120000.0
2011-05-04 12:35:00,28.68,28.68,28.65,28.66,42000.0,18.1492,18.1492,18.1302,18.1365,42000.0
2011-05-04 12:40:00,28.66,28.68,28.63,28.65,52800.0,18.1365,18.1492,18.1176,18.1302,52800.0
2011-05-04 12:45:00,28.65,28.68,28.64,28.65,102800.0,18.1302,18.1492,18.1239,18.1302,102800.0
2011-05-04 12:50:00,28.65,28.66,28.62,28.65,42500.0,18.1302,18.1365,18.1112,18.1302,42500.0
2011-05-04 12:55:00,28.65,28.67,28.64,28.65,33400.0,18.1302,18.1429,18.1239,18.1302,33400.0
2011-05-04 13:00:00,28.65,28.69,28.64,28.69,78000.0,18.1302,18.1555,18.1239,18.1555,78000.0
2011-05-04 13:05:00,28.69,28.73,28.69,28.72,96500.0,18.1555,18.1808,18.1555,18.1745,96500.0
2011-05-04 13:10:00,28.72,28.75,28.71,28.74,87100.0,18.1745,18.1935,18.1682,18.1872,87100.0
2011-05-04 13:15:00,28.74,28.75,28.72,28.73,111600.0,18.1872,18.1935,18.1745,18.1808,111600.0
2011-05-04 13:20:00,28.72,28.75,28.71,28.73,53800.0,18.1745,18.1935,18.1682,18.1808,53800.0
2011-05-04 13:25:00,28.73,28.76,28.72,28.74,87700.0,18.1808,18.1998,18.1745,18.1872,87700.0
2011-05-04 13:30:00,28.74,28.76,28.73,28.76,50500.0,18.1872,18.1998,18.1808,18.1998,50500.0
2011-05-04 13:35:00,28.76,28.78,28.75,28.76,105500.0,18.1998,18.2125,18.1935,18.1998,105500.0
2011-05-04 13:40:00,28.76,28.76,28.69,28.7,94700.0,18.1998,18.1998,18.1555,18.1618,94700.0
2011-05-04 13:45:00,28.69,28.7,28.68,28.7,56500.0,18.1555,18.1618,18.1492,18.1618,56500.0
2011-05-04 13:50:00,28.7,28.7,28.67,28.69,65900.0,18.1618,18.1618,18.1429,18.1555,65900.0
2011-05-04 13:55:00,28.68,28.71,28.68,28.71,55700.0,18.1492,18.1682,18.1492,18.1682,55700.0
2011-05-04 14:00:00,28.7,28.71,28.69,28.7,97000.0,18.1618,18.1682,18.1555,18.1618,97000.0
2011-05-04 14:05:00,28.7,28.72,28.68,28.68,119400.0,18.1618,18.1745,18.1492,18.1492,119400.0
2011-05-04 14:10:00,28.68,28.69,28.67,28.69,63500.0,18.1492,18.1555,18.1429,18.1555,63500.0
2011-05-04 14:15:00,28.69,28.72,28.68,28.72,71100.0,18.1555,18.1745,18.1492,18.1745,71100.0
2011-05-04 14:20:00,28.71,28.73,28.71,28.73,38400.0,18.1682,18.1808,18.1682,18.1808,38400.0
2011-05-04 14:25:00,28.73,28.75,28.7,28.7,72700.0,18.1808,18.1935,18.1618,18.1618,72700.0
2011-05-04 14:30:00,28.7,28.71,28.69,28.69,51500.0,18.1618,18.1682,18.1555,18.1555,51500.0
2011-05-04 14:35:00,28.69,28.74,28.69,28.73,48200.0,18.1555,18.1872,18.1555,18.1808,48200.0
2011-05-04 14:40:00,28.73,28.75,28.7,28.7,65300.0,18.1808,18.1935,18.1618,18.1618,65300.0
2011-05-04 14:45:00,28.7,28.71,28.69,28.69,91200.0,18.1618,18.1682,18.1555,18.1555,91200.0
2011-05-04 14:50:00,28.69,28.74,28.69,28.74,83400.0,18.1555,18.1872,18.1555,18.1872,83400.0
2011-05-04 14:55:00,28.74,28.75,28.69,28.7,55700.0,18.1872,18.1935,18.1555,18.1618,55700.0
2011-05-04 15:00:00,28.69,28.71,28.67,28.67,95900.0,18.1555,18.1682,18.1429,18.1429,95900.0
2011-05-04 15:05:00,28.67,28.71,28.67,28.67,132200.0,18.1429,18.1682,18.1429,18.1429,132200.0
2011-05-04 15:10:00,28.67,28.71,28.67,28.71,56100.0,18.1429,18.1682,18.1429,18.1682,56100.0
2011-05-04 15:15:00,28.7,28.72,28.69,28.71,114600.0,18.1618,18.1745,18.1555,18.1682,114600.0
2011-05-04 15:20:00,28.71,28.73,28.71,28.73,70000.0,18.1682,18.1808,18.1682,18.1808,70000.0
2011-05-04 15:25:00,28.73,28.74,28.71,28.74,112400.0,18.1808,18.1872,18.1682,18.1872,112400.0
2011-05-04 15:30:00,28.74,28.76,28.73,28.75,142800.0,18.1872,18.1998,18.1808,18.1935,142800.0
2011-05-04 15:35:00,28.74,28.75,28.7,28.72,163700.0,18.1872,18.1935,18.1618,18.1745,163700.0
2011-05-04 15:40:00,28.72,28.75,28.7,28.71,197300.0,18.1745,18.1935,18.1618,18.1682,197300.0
2011-05-04 15:45:00,28.71,28.74,28.68,28.7,211100.0,18.1682,18.1872,18.1492,18.1618,211100.0
2011-05-04 15:50:00,28.7,28.72,28.66,28.68,287300.0,18.1618,18.1745,18.1365,18.1492,287300.0
2011-05-04 15:55:00,28.68,28.71,28.67,28.7,353100.0,18.1492,18.1682,18.1429,18.1618,353100.0
2011-05-05 09:30:00,28.64,28.66,28.53,28.57,196100.0,18.1239,18.1365,18.0543,18.0796,196100.0
2011-05-05 09:35:00,28.57,28.6,28.52,28.6,158500.0,18.0796,18.0986,18.0479,18.0986,158500.0
2011-05-05 09:40:00,28.6,28.61,28.55,28.58,711000.0,18.0986,18.1049,18.0669,18.0859,711000.0
2011-05-05 09:45:00,28.58,28.63,28.53,28.54,123900.0,18.0859,18.1176,18.0543,18.0606,123900.0
2011-05-05 09:50:00,28.54,28.55,28.47,28.48,142400.0,18.0606,18.0669,18.0163,18.0226,142400.0
2011-05-05 09:55:00,28.49,28.54,28.46,28.49,153200.0,18.029,18.0606,18.01,18.029,153200.0
2011-05-05 10:00:00,28.5,28.51,28.4,28.43,201800.0,18.0353,18.0416,17.972,17.991,201800.0
2011-05-05 10:05:00,28.43,28.53,28.43,28.52,250700.0,17.991,18.0543,17.991,18.0479,250700.0
2011-05-05 10:10:00,28.52,28.56,28.51,28.55,185700.0,18.0479,18.0733,18.0416,18.0669,185700.0
2011-05-05 10:15:00,28.55,28.55,28.52,28.52,155200.0,18.0669,18.0669,18.0479,18.0479,155200.0
2011-05-05 10:20:00,28.53,28.63,28.53,28.59,239400.0,18.0543,18.1176,18.0543,18.0922,239400.0
2011-05-05 10:25:00,28.59,28.62,28.56,28.57,104500.0,18.0922,18.1112,18.0733,18.0796,104500.0
2011-05-05 10:30:00,28.58,28.58,28.46,28.49,230700.0,18.0859,18.0859,18.01,18.029,230700.0
2011-05-05 10:35:00,28.49,28.52,28.48,28.52,154900.0,18.029,18.0479,18.0226,18.0479,154900.0
2011-05-05 10:40:00,28.51,28.53,28.49,28.49,83500.0,18.0416,18.0543,18.029,18.029,83500.0
2011-05-05 10:45:00,28.5,28.53,28.5,28.53,44600.0,18.0353,18.0543,18.0353,18.0543,44600.0
2011-05-05 10:50:00,28.52,28.53,28.49,28.52,84300.0,18.0479,18.0543,18.029,18.0479,84300.0
2011-05-05 10:55:00,28.53,28.55,28.51,28.52,48400.0,18.0543,18.0669,18.0416,18.0479,48400.0
2011-05-05 11:00:00,28.53,28.54,28.5,28.52,116700.0,18.0543,18.0606,18.0353,18.0479,116700.0
2011-05-05 11:05:00,28.51,28.52,28.49,28.51,146900.0,18.0416,18.0479,18.029,18.0416,146900.0
2011-05-05 11:10:00,28.52,28.54,28.5,28.51,122900.0,18.0479,18.0606,18.0353,18.0416,122900.0
2011-05-05 11:15:00,28.51,28.55,28.51,28.54,69700.0,18.0416,18.0669,18.0416,18.0606,69700.0
2011-05-05 11:20:00,28.54,28.58,28.54,28.54,41300.0,18.0606,18.0859,18.0606,18.0606,41300.0
2011-05-05 11:25:00,28.55,28.56,28.53,28.55,47800.0,18.0669,18.0733,18.0543,18.0669,47800.0
2011-05-05 11:30:00,28.56,28.59,28.55,28.56,84800.0,18.0733,18.0922,18.0669,18.0733,84800.0
2011-05-05 11:35:00,28.56,28.57,28.52,28.55,86600.0,18.0733,18.0796,18.0479,18.0669,86600.0
2011-05-05 11:40:00,28.55,28.58,28.55,28.56,30000.0,18.0669,18.0859,18.0669,18.0733,30000.0
2011-05-05 11:45:00,28.56,28.6,28.56,28.6,40000.0,18.0733,18.0986,18.0733,18.0986,40000.0
2011-05-05 11:50:00,28.6,28.6,28.58,28.6,37300.0,18.0986,18.0986,18.0859,18.0986,37300.0
2011-05-05 11:55:00,28.6,28.61,28.58,28.59,41900.0,18.0986,18.1049,18.0859,18.0922,41900.0
2011-05-05 12:00:00,28.59,28.62,28.58,28.62,63400.0,18.0922,18.1112,18.0859,18.1112,63400.0
2011-05-05 12:05:00,28.61,28.63,28.6,28.63,31400.0,18.1049,18.1176,18.0986,18.1176,31400.0
2011-05-05 12:10:00,28.63,28.63,28.61,28.61,20400.0,18.1176,18.1176,18.1049,18.1049,20400.0
2011-05-05 12:15:00,28.61,28.62,28.6,28.61,53100.0,18.1049,18.1112,18.0986,18.1049,53100.0
2011-05-05 12:20:00,28.62,28.63,28.61,28.63,19500.0,18.1112,18.1176,18.1049,18.1176,19500.0
2011-05-05 12:25:00,28.63,28.7,28.63,28.69,75900.0,18.1176,18.1618,18.1176,18.1555,75900.0
2011-05-05 12:30:00,28.69,28.69,28.65,28.66,21000.0,18.1555,18.1555,18.1302,18.1365,21000.0
2011-05-05 12:35:00,28.66,28.69,28.65,28.67,60300.0,18.1365,18.1555,18.1302,18.1429,60300.0
2011-05-05 12:40:00,28.66,28.69,28.66,28.69,27400.0,18.1365,18.1555,18.1365,18.1555,27400.0
2011-05-05 12:45:00,28.69,28.69,28.65,28.69,75500.0,18.1555,18.1555,18.1302,18.1555,75500.0
2011-05-05 12:50:00,28.69,28.7,28.67,28.67,93900.0,18.1555,18.1618,18.1429,18.1429,93900.0
2011-05-05 12:55:00,28.67,28.7,28.66,28.7,93700.0,18.1429,18.1618,18.1365,18.1618,93700.0
2011-05-05 13:00:00,28.69,28.71,28.68,28.71,105000.0,18.1555,18.1682,18.1492,18.1682,105000.0
2011-05-05 13:05:00,28.7,28.72,28.69,28.7,54800.0,18.1618,18.1745,18.1555,18.1618,54800.0
2011-05-05 13:10:00,28.71,28.73,28.7,28.73,74000.0,18.1682,18.1808,18.1618,18.1808,74000.0
2011-05-05 13:15:00,28.73,28.73,28.7,28.71,81800.0,18.1808,18.1808,18.1618,18.1682,81800.0
2011-05-05 13:20:00,28.7,28.71,28.68,28.69,122800.0,18.1618,18.1682,18.1492,18.1555,122800.0
2011-05-05 13:25:00,28.7,28.71,28.69,28.69,38300.0,18.1618,18.1682,18.1555,18.1555,38300.0
2011-05-05 13:30:00,28.69,28.7,28.66,28.66,30700.0,18.1555,18.1618,18.1365,18.1365,30700.0
2011-05-05 13:35:00,28.66,28.69,28.65,28.68,58600.0,18.1365,18.1555,18.1302,18.1492,58600.0
2011-05-05 13:40:00,28.67,28.67,28.64,28.67,32300.0,18.1429,18.1429,18.1239,18.1429,32300.0
2011-05-05 13:45:00,28.67,28.7,28.67,28.69,26200.0,18.1429,18.1618,18.1429,18.1555,26200.0
2011-05-05 13:50:00,28.69,28.7,28.66,28.68,46500.0,18.1555,18.1618,18.1365,18.1492,46500.0
2011-05-05 13:55:00,28.68,28.71,28.67,28.68,49100.0,18.1492,18.1682,18.1429,18.1492,49100.0
2011-05-05 14:00:00,28.68,28.68,28.65,28.66,14700.0,18.1492,18.1492,18.1302,18.1365,14700.0
2011-05-05 14:05:00,28.65,28.66,28.64,28.65,30200.0,18.1302,18.1365,18.1239,18.1302,30200.0
2011-05-05 14:10:00,28.65,28.66,28.62,28.65,25400.0,18.1302,18.1365,18.1112,18.1302,25400.0
2011-05-05 14:15:00,28.65,28.67,28.64,28.65,30200.0,18.1302,18.1429,18.1239,18.1302,30200.0
2011-05-05 14:20:00,28.66,28.68,28.65,28.67,47400.0,18.1365,18.1492,18.1302,18.1429,47400.0
2011-05-05 14:25:00,28.67,28.67,28.64,28.66,27700.0,18.1429,18.1429,18.1239,18.1365,27700.0
2011-05-05 14:30:00,28.66,28.66,28.64,28.64,40500.0,18.1365,18.1365,18.1239,18.1239,40500.0
2011-05-05 14:35:00,28.64,28.67,28.63,28.63,80400.0,18.1239,18.1429,18.1176,18.1176,80400.0
2011-05-05 14:40:00,28.63,28.64,28.62,28.63,25200.0,18.1176,18.1239,18.1112,18.1176,25200.0
2011-05-05 14:45:00,28.64,28.66,28.6,28.63,89700.0,18.1239,18.1365,18.0986,18.1176,89700.0
2011-05-05 14:50:00,28.63,28.64,28.57,28.58,59500.0,18.1176,18.1239,18.0796,18.0859,59500.0
2011-05-05 14:55:00,28.58,28.6,28.56,28.57,54100.0,18.0859,18.0986,18.0733,18.0796,54100.0
2011-05-05 15:00:00,28.56,28.58,28.55,28.57,59700.0,18.0733,18.0859,18.0669,18.0796,59700.0
2011-05-05 15:05:00,28.57,28.57,28.52,28.52,66700.0,18.0796,18.0796,18.0479,18.0479,66700.0
2011-05-05 15:10:00,28.52,28.52,28.44,28.5,212200.0,18.0479,18.0479,17.9973,18.0353,212200.0
2011-05-05 15:15:00,28.51,28.51,28.46,28.48,78900.0,18.0416,18.0416,18.01,18.0226,78900.0
2011-05-05 15:20:00,28.48,28.51,28.38,28.38,178500.0,18.0226,18.0416,17.9593,17.9593,178500.0
2011-05-05 15:25:00,28.38,28.43,28.35,28.36,185900.0,17.9593,17.991,17.9404,17.9467,185900.0
2011-05-05 15:30:00,28.36,28.43,28.35,28.4,123200.0,17.9467,17.991,17.9404,17.972,123200.0
2011-05-05 15:35:00,28.41,28.43,28.39,28.41,133300.0,17.9783,17.991,17.9657,17.9783,133300.0
2011-05-05 15:40:00,28.41,28.43,28.36,28.43,223600.0,17.9783,17.991,17.9467,17.991,223600.0
2011-05-05 15:45:00,28.43,28.47,28.4,28.46,293800.0,17.991,18.0163,17.972,18.01,293800.0
2011-05-05 15:50:00,28.46,28.48,28.45,28.46,200100.0,18.01,18.0226,18.0036,18.01,200100.0
2011-05-05 15:55:00,28.47,28.51,28.45,28.47,404300.0,18.0163,18.0416,18.0036,18.0163,404300.0
2011-05-06 09:30:00,28.63,28.73,28.59,28.69,215400.0,18.1176,18.1808,18.0922,18.1555,215400.0
2011-05-06 09:35:00,28.7,28.7,28.63,28.64,162000.0,18.1618,18.1618,18.1176,18.1239,162000.0
2011-05-06 09:40:00,28.63,28.68,28.63,28.67,145800.0,18.1176,18.1492,18.1176,18.1429,145800.0
2011-05-06 09:45:00,28.67,28.68,28.64,28.65,105400.0,18.1429,18.1492,18.1239,18.1302,105400.0
2011-05-06 09:50:00,28.65,28.68,28.64,28.67,75500.0,18.1302,18.1492,18.1239,18.1429,75500.0
2011-05-06 09:55:00,28.66,28.67,28.66,28.67,44600.0,18.1365,18.1429,18.1365,18.1429,44600.0
2011-05-06 10:00:00,28.67,28.67,28.59,28.59,187000.0,18.1429,18.1429,18.0922,18.0922,187000.0
2011-05-06 10:05:00,28.6,28.6,28.54,28.55,179700.0,18.0986,18.0986,18.0606,18.0669,179700.0
2011-05-06 10:10:00,28.56,28.67,28.55,28.66,113400.0,18.0733,18.1429,18.0669,18.1365,113400.0
2011-05-06 10:15:00,28.66,28.71,28.66,28.69,156200.0,18.1365,18.1682,18.1365,18.1555,156200.0
2011-05-06 10:20:00,28.69,28.73,28.68,28.72,125300.0,18.1555,18.1808,18.1492,18.1745,125300.0
2011-05-06 10:25:00,28.72,28.72,28.69,28.7,132600.0,18.1745,18.1745,18.1555,18.1618,132600.0
2011-05-06 10:30:00,28.7,28.73,28.69,28.73,183100.0,18.1618,18.1808,18.1555,18.1808,183100.0
2011-05-06 10:35:00,28.73,28.75,28.69,28.71,157000.0,18.1808,18.1935,18.1555,18.1682,157000.0
2011-05-06 10:40:00,28.7,28.73,28.69,28.71,122800.0,18.1618,18.1808,18.1555,18.1682,122800.0
2011-05-06 10:45:00,28.72,28.72,28.69,28.7,63500.0,18.1745,18.1745,18.1555,18.1618,63500.0
2011-05-06 10:50:00,28.7,28.7,28.66,28.67,72800.0,18.1618,18.1618,18.1365,18.1429,72800.0
2011-05-06 10:55:00,28.66,28.67,28.66,28.67,51300.0,18.1365,18.1429,18.1365,18.1429,51300.0
2011-05-06 11:00:00,28.67,28.7,28.66,28.69,83200.0,18.1429,18.1618,18.1365,18.1555,83200.0
2011-05-06 11:05:00,28.69,28.71,28.68,28.71,61100.0,18.1555,18.1682,18.1492,18.1682,61100.0
2011-05-06 11:10:00,28.71,28.74,28.7,28.73,66500.0,18.1682,18.1872,18.1618,18.1808,66500.0
2011-05-06 11:15:00,28.73,28.76,28.72,28.75,118900.0,18.1808,18.1998,18.1745,18.1935,118900.0
2011-05-06 11:20:00,28.75,28.77,28.74,28.75,68300.0,18.1935,18.2061,18.1872,18.1935,68300.0
2011-05-06 11:25:00,28.76,28.78,28.75,28.78,43700.0,18.1998,18.2125,18.1935,18.2125,43700.0
2011-05-06 11:30:00,28.78,28.79,28.75,28.75,59200.0,18.2125,18.2188,18.1935,18.1935,59200.0
2011-05-06 11:35:00,28.75,28.75,28.73,28.73,37600.0,18.1935,18.1935,18.1808,18.1808,37600.0
2011-05-06 11:40:00,28.74,28.76,28.73,28.75,63500.0,18.1872,18.1998,18.1808,18.1935,63500.0
2011-05-06 11:45:00,28.75,28.79,28.75,28.79,83400.0,18.1935,18.2188,18.1935,18.2188,83400.0
2011-05-06 11:50:00,28.79,28.79,28.76,28.77,47400.0,18.2188,18.2188,18.1998,18.2061,47400.0
2011-05-06 11:55:00,28.77,28.79,28.75,28.78,76100.0,18.2061,18.2188,18.1935,18.2125,76100.0
2011-05-06 12:00:00,28.78,28.8,28.76,28.77,89900.0,18.2125,18.2251,18.1998,18.2061,89900.0
2011-05-06 12:05:00,28.76,28.77,28.72,28.73,75900.0,18.1998,18.2061,18.1745,18.1808,75900.0
2011-05-06 12:10:00,28.73,28.77,28.71,28.74,89700.0,18.1808,18.2061,18.1682,18.1872,89700.0
2011-05-06 12:15:00,28.74,28.78,28.73,28.74,58800.0,18.1872,18.2125,18.1808,18.1872,58800.0
2011-05-06 12:20:00,28.75,28.76,28.73,28.75,63900.0,18.1935,18.1998,18.1808,18.1935,63900.0
2011-05-06 12:25:00,28.74,28.76,28.73,28.73,66700.0,18.1872,18.1998,18.1808,18.1808,66700.0
2011-05-06 12:30:00,28.73,28.76,28.72,28.73,115200.0,18.1808,18.1998,18.1745,18.1808,115200.0
2011-05-06 12:35:00,28.73,28.74,28.72,28.72,70600.0,18.1808,18.1872,18.1745,18.1745,70600.0
2011-05-06 12:40:00,28.72,28.74,28.62,28.66,153100.0,18.1745,18.1872,18.1112,18.1365,153100.0
2011-05-06 12:45:00,28.66,28.7,28.65,28.67,115500.0,18.1365,18.1618,18.1302,18.1429,115500.0
2011-05-06 12:50:00,28.68,28.71,28.67,28.7,75500.0,18.1492,18.1682,18.1429,18.1618,75500.0
2011-05-06 12:55:00,28.7,28.71,28.67,28.71,34600.0,18.1618,18.1682,18.1429,18.1682,34600.0
2011-05-06 13:00:00,28.71,28.72,28.7,28.71,22400.0,18.1682,18.1745,18.1618,18.1682,22400.0
2011-05-06 13:05:00,28.72,28.75,28.71,28.74,51000.0,18.1745,18.1935,18.1682,18.1872,51000.0
2011-05-06 13:10:00,28.75,28.75,28.69,28.71,207900.0,18.1935,18.1935,18.1555,18.1682,207900.0
2011-05-06 13:15:00,28.71,28.71,28.64,28.65,215600.0,18.1682,18.1682,18.1239,18.1302,215600.0
2011-05-06 13:20:00,28.64,28.69,28.64,28.69,73100.0,18.1239,18.1555,18.1239,18.1555,73100.0
2011-05-06 13:25:00,28.68,28.7,28.66,28.7,71900.0,18.1492,18.1618,18.1365,18.1618,71900.0
2011-05-06 13:30:00,28.69,28.73,28.69,28.69,79700.0,18.1555,18.1808,18.1555,18.1555,79700.0
2011-05-06 13:35:00,28.7,28.72,28.68,28.69,61200.0,18.1618,18.1745,18.1492,18.1555,61200.0
2011-05-06 13:40:00,28.69,28.71,28.67,28.68,54400.0,18.1555,18.1682,18.1429,18.1492,54400.0
2011-05-06 13:45:00,28.67,28.7,28.67,28.67,41900.0,18.1429,18.1618,18.1429,18.1429,41900.0
2011-05-06 13:50:00,28.68,28.7,28.68,28.7,45500.0,18.1492,18.1618,18.1492,18.1618,45500.0
2011-05-06 13:55:00,28.69,28.7,28.69,28.7,52300.0,18.1555,18.1618,18.1555,18.1618,52300.0
2011-05-06 14:00:00,28.7,28.71,28.68,28.71,83000.0,18.1618,18.1682,18.1492,18.1682,83000.0
2011-05-06 14:05:00,28.72,28.74,28.71,28.74,45900.0,18.1745,18.1872,18.1682,18.1872,45900.0
2011-05-06 14:10:00,28.75,28.79,28.75,28.75,73900.0,18.1935,18.2188,18.1935,18.1935,73900.0
2011-05-06 14:15:00,28.76,28.77,28.75,28.77,24100.0,18.1998,18.2061,18.1935,18.2061,24100.0
2011-05-06 14:20:00,28.77,28.77,28.73,28.73,38200.0,18.2061,18.2061,18.1808,18.1808,38200.0
2011-05-06 14:25:00,28.73,28.74,28.7,28.73,123400.0,18.1808,18.1872,18.1618,18.1808,123400.0
2011-05-06 14:30:00,28.73,28.75,28.7,28.71,176600.0,18.1808,18.1935,18.1618,18.1682,176600.0
2011-05-06 14:35:00,28.72,28.73,28.71,28.72,215400.0,18.1745,18.1808,18.1682,18.1745,215400.0
2011-05-06 14:40:00,28.72,28.74,28.72,28.73,153900.0,18.1745,18.1872,18.1745,18.1808,153900.0
2011-05-06 14:45:00,28.73,28.74,28.69,28.72,72600.0,18.1808,18.1872,18.1555,18.1745,72600.0
2011-05-06 14:50:00,28.71,28.76,28.7,28.73,140200.0,18.1682,18.1998,18.1618,18.1808,140200.0
2011-05-06 14:55:00,28.71,28.77,28.71,28.75,63900.0,18.1682,18.2061,18.1682,18.1935,63900.0
2011-05-06 15:00:00,28.74,28.75,28.72,28.75,69400.0,18.1872,18.1935,18.1745,18.1935,69400.0
2011-05-06 15:05:00,28.74,28.75,28.69,28.73,79000.0,18.1872,18.1935,18.1555,18.1808,79000.0
2011-05-06 15:10:00,28.73,28.74,28.69,28.69,84600.0,18.1808,18.1872,18.1555,18.1555,84600.0
2011-05-06 15:15:00,28.69,28.7,28.69,28.7,39200.0,18.1555,18.1618,18.1555,18.1618,39200.0
2011-05-06 15:20:00,28.7,28.7,28.66,28.66,102300.0,18.1618,18.1618,18.1365,18.1365,102300.0
2011-05-06 15:25:00,28.66,28.67,28.61,28.64,101600.0,18.1365,18.1429,18.1049,18.1239,101600.0
2011-05-06 15:30:00,28.64,28.67,28.63,28.65,145400.0,18.1239,18.1429,18.1176,18.1302,145400.0
2011-05-06 15:35:00,28.65,28.67,28.63,28.64,115100.0,18.1302,18.1429,18.1176,18.1239,115100.0
2011-05-06 15:40:00,28.65,28.69,28.64,28.69,100400.0,18.1302,18.1555,18.1239,18.1555,100400.0
2011-05-06 15:45:00,28.69,28.69,28.66,28.67,110600.0,18.1555,18.1555,18.1365,18.1429,110600.0
2011-05-06 15:50:00,28.66,28.67,28.64,28.64,228600.0,18.1365,18.1429,18.1239,18.1239,228600.0
2011-05-06 15:55:00,28.65,28.66,28.62,28.65,312400.0,18.1302,18.1365,18.1112,18.1302,312400.0
2011-05-09 09:30:00,28.66,28.68,28.61,28.62,147500.0,18.1365,18.1492,18.1049,18.1112,147500.0
2011-05-09 09:35:00,28.62,28.62,28.56,28.59,119700.0,18.1112,18.1112,18.0733,18.0922,119700.0
2011-05-09 09:40:00,28.59,28.6,28.55,28.58,117400.0,18.0922,18.0986,18.0669,18.0859,117400.0
2011-05-09 09:45:00,28.59,28.6,28.55,28.56,77400.0,18.0922,18.0986,18.0669,18.0733,77400.0
2011-05-09 09:50:00,28.57,28.57,28.51,28.53,139400.0,18.0796,18.0796,18.0416,18.0543,139400.0
2011-05-09 09:55:00,28.53,28.53,28.49,28.49,75300.0,18.0543,18.0543,18.029,18.029,75300.0
2011-05-09 10:00:00,28.5,28.54,28.47,28.54,163200.0,18.0353,18.0606,18.0163,18.0606,163200.0
2011-05-09 10:05:00,28.54,28.55,28.5,28.52,139700.0,18.0606,18.0669,18.0353,18.0479,139700.0
2011-05-09 10:10:00,28.52,28.53,28.51,28.51,84200.0,18.0479,18.0543,18.0416,18.0416,84200.0
2011-05-09 10:15:00,28.51,28.51,28.43,28.43,90800.0,18.0416,18.0416,17.991,17.991,90800.0
2011-05-09 10:20:00,28.43,28.45,28.41,28.43,122400.0,17.991,18.0036,17.9783,17.991,122400.0
2011-05-09 10:25:00,28.43,28.47,28.41,28.45,142000.0,17.991,18.0163,17.9783,18.0036,142000.0
2011-05-09 10:30:00,28.45,28.46,28.42,28.43,102100.0,18.0036,18.01,17.9847,17.991,102100.0
2011-05-09 10:35:00,28.43,28.47,28.43,28.47,194000.0,17.991,18.0163,17.991,18.0163,194000.0
2011-05-09 10:40:00,28.46,28.51,28.46,28.47,109500.0,18.01,18.0416,18.01,18.0163,109500.0
2011-05-09 10:45:00,28.47,28.48,28.46,28.47,64200.0,18.0163,18.0226,18.01,18.0163,64200.0
2011-05-09 10:50:00,28.48,28.48,28.46,28.48,77400.0,18.0226,18.0226,18.01,18.0226,77400.0
2011-05-09 10:55:00,28.47,28.48,28.46,28.47,41600.0,18.0163,18.0226,18.01,18.0163,41600.0
2011-05-09 11:00:00,28.48,28.48,28.46,28.47,64000.0,18.0226,18.0226,18.01,18.0163,64000.0
2011-05-09 11:05:00,28.47,28.48,28.46,28.48,57900.0,18.0163,18.0226,18.01,18.0226,57900.0
2011-05-09 11:10:00,28.48,28.48,28.46,28.47,56000.0,18.0226,18.0226,18.01,18.0163,56000.0
2011-05-09 11:15:00,28.47,28.49,28.45,28.49,83200.0,18.0163,18.029,18.0036,18.029,83200.0
2011-05-09 11:20:00,28.49,28.57,28.48,28.56,141600.0,18.029,18.0796,18.0226,18.0733,141600.0
2011-05-09 11:25:00,28.56,28.59,28.56,28.59,99300.0,18.0733,18.0922,18.0733,18.0922,99300.0
2011-05-09 11:30:00,28.59,28.59,28.55,28.55,109300.0,18.0922,18.0922,18.0669,18.0669,109300.0
2011-05-09 11:35:00,28.55,28.56,28.51,28.52,59800.0,18.0669,18.0733,18.0416,18.0479,59800.0
2011-05-09 11:40:00,28.51,28.55,28.51,28.55,28300.0,18.0416,18.0669,18.0416,18.0669,28300.0
2011-05-09 11:45:00,28.55,28.58,28.55,28.58,39600.0,18.0669,18.0859,18.0669,18.0859,39600.0
2011-05-09 11:50:00,28.58,28.6,28.56,28.57,94300.0,18.0859,18.0986,18.0733,18.0796,94300.0
2011-05-09 11:55:00,28.57,28.59,28.57,28.58,59400.0,18.0796,18.0922,18.0796,18.0859,59400.0
2011-05-09 12:00:00,28.58,28.64,28.57,28.64,64600.0,18.0859,18.1239,18.0796,18.1239,64600.0
2011-05-09 12:05:00,28.64,28.69,28.64,28.69,135300.0,18.1239,18.1555,18.1239,18.1555,135300.0
2011-05-09 12:10:00,28.69,28.7,28.66,28.69,55000.0,18.1555,18.1618,18.1365,18.1555,55000.0
2011-05-09 12:15:00,28.69,28.73,28.68,28.7,99300.0,18.1555,18.1808,18.1492,18.1618,99300.0
2011-05-09 12:20:00,28.7,28.73,28.7,28.72,47400.0,18.1618,18.1808,18.1618,18.1745,47400.0
2011-05-09 12:25:00,28.73,28.74,28.7,28.74,73400.0,18.1808,18.1872,18.1618,18.1872,73400.0
2011-05-09 12:30:00,28.74,28.74,28.7,28.74,111000.0,18.1872,18.1872,18.1618,18.1872,111000.0
2011-05-09 12:35:00,28.74,28.75,28.72,28.75,49900.0,18.1872,18.1935,18.1745,18.1935,49900.0
2011-05-09 12:40:00,28.75,28.78,28.73,28.77,58900.0,18.1935,18.2125,18.1808,18.2061,58900.0
2011-05-09 12:45:00,28.77,28.77,28.75,28.76,47800.0,18.2061,18.2061,18.1935,18.1998,47800.0
2011-05-09 12:50:00,28.77,28.79,28.76,28.77,114800.0,18.2061,18.2188,18.1998,18.2061,114800.0
2011-05-09 12:55:00,28.78,28.8,28.77,28.79,81100.0,18.2125,18.2251,18.2061,18.2188,81100.0
2011-05-09 13:00:00,28.79,28.8,28.77,28.79,122200.0,18.2188,18.2251,18.2061,18.2188,122200.0
2011-05-09 13:05:00,28.78,28.78,28.74,28.74,50400.0,18.2125,18.2125,18.1872,18.1872,50400.0
2011-05-09 13:10:00,28.74,28.79,28.74,28.77,53600.0,18.1872,18.2188,18.1872,18.2061,53600.0
2011-05-09 13:15:00,28.77,28.78,28.76,28.76,32500.0,18.2061,18.2125,18.1998,18.1998,32500.0
2011-05-09 13:20:00,28.77,28.77,28.74,28.74,18900.0,18.2061,18.2061,18.1872,18.1872,18900.0
2011-05-09 13:25:00,28.74,28.75,28.73,28.73,38100.0,18.1872,18.1935,18.1808,18.1808,38100.0
2011-05-09 13:30:00,28.74,28.77,28.73,28.76,67900.0,18.1872,18.2061,18.1808,18.1998,67900.0
2011-05-09 13:35:00,28.76,28.76,28.74,28.75,27200.0,18.1998,18.1998,18.1872,18.1935,27200.0
2011-05-09 13:40:00,28.76,28.77,28.75,28.76,28700.0,18.1998,18.2061,18.1935,18.1998,28700.0
2011-05-09 13:45:00,28.77,28.78,28.76,28.78,39900.0,18.2061,18.2125,18.1998,18.2125,39900.0
2011-05-09 13:50:00,28.78,28.78,28.75,28.76,44100.0,18.2125,18.2125,18.1935,18.1998,44100.0
2011-05-09 13:55:00,28.76,28.76,28.75,28.76,45700.0,18.1998,18.1998,18.1935,18.1998,45700.0
2011-05-09 14:00:00,28.76,28.78,28.76,28.78,36000.0,18.1998,18.2125,18.1998,18.2125,36000.0
2011-05-09 14:05:00,28.78,28.79,28.75,28.77,95100.0,18.2125,18.2188,18.1935,18.2061,95100.0
2011-05-09 14:10:00,28.77,28.78,28.76,28.77,30100.0,18.2061,18.2125,18.1998,18.2061,30100.0
2011-05-09 14:15:00,28.77,28.78,28.75,28.75,63200.0,18.2061,18.2125,18.1935,18.1935,63200.0
2011-05-09 14:20:00,28.75,28.76,28.72,28.73,51700.0,18.1935,18.1998,18.1745,18.1808,51700.0
2011-05-09 14:25:00,28.73,28.73,28.71,28.72,25200.0,18.1808,18.1808,18.1682,18.1745,25200.0
2011-05-09 14:30:00,28.72,28.74,28.71,28.74,53200.0,18.1745,18.1872,18.1682,18.1872,53200.0
2011-05-09 14:35:00,28.74,28.76,28.71,28.76,94200.0,18.1872,18.1998,18.1682,18.1998,94200.0
2011-05-09 14:40:00,28.76,28.78,28.75,28.77,50200.0,18.1998,18.2125,18.1935,18.2061,50200.0
2011-05-09 14:45:00,28.76,28.77,28.7,28.7,79600.0,18.1998,18.2061,18.1618,18.1618,79600.0
2011-05-09 14:50:00,28.71,28.72,28.69,28.7,56600.0,18.1682,18.1745,18.1555,18.1618,56600.0
2011-05-09 14:55:00,28.7,28.72,28.7,28.71,36100.0,18.1618,18.1745,18.1618,18.1682,36100.0
2011-05-09 15:00:00,28.72,28.75,28.72,28.74,45700.0,18.1745,18.1935,18.1745,18.1872,45700.0
2011-05-09 15:05:00,28.74,28.74,28.71,28.73,38600.0,18.1872,18.1872,18.1682,18.1808,38600.0
2011-05-09 15:10:00,28.74,28.74,28.72,28.72,38600.0,18.1872,18.1872,18.1745,18.1745,38600.0
2011-05-09 15:15:00,28.73,28.73,28.72,28.73,34700.0,18.1808,18.1808,18.1745,18.1808,34700.0
2011-05-09 15:20:00,28.73,28.75,28.72,28.75,63000.0,18.1808,18.1935,18.1745,18.1935,63000.0
2011-05-09 15:25:00,28.75,28.75,28.73,28.74,54200.0,18.1935,18.1935,18.1808,18.1872,54200.0
2011-05-09 15:30:00,28.73,28.75,28.73,28.73,105000.0,18.1808,18.1935,18.1808,18.1808,105000.0
2011-05-09 15:35:00,28.74,28.75,28.73,28.73,148700.0,18.1872,18.1935,18.1808,18.1808,148700.0
2011-05-09 15:40:00,28.74,28.76,28.73,28.76,141300.0,18.1872,18.1998,18.1808,18.1998,141300.0
2011-05-09 15:45:00,28.76,28.78,28.75,28.76,172500.0,18.1998,18.2125,18.1935,18.1998,172500.0
2011-05-09 15:50:00,28.75,28.77,28.73,28.73,163900.0,18.1935,18.2061,18.1808,18.1808,163900.0
2011-05-09 15:55:00,28.73,28.74,28.7,28.73,291800.0,18.1808,18.1872,18.1618,18.1808,291800.0
2011-05-10 09:30:00,28.74,28.75,28.66,28.73,146700.0,18.1872,18.1935,18.1365,18.1808,146700.0
2011-05-10 09:35:00,28.73,28.73,28.65,28.67,137800.0,18.1808,18.1808,18.1302,18.1429,137800.0
2011-05-10 09:40:00,28.67,28.68,28.65,28.65,182800.0,18.1429,18.1492,18.1302,18.1302,182800.0
2011-05-10 09:45:00,28.65,28.69,28.64,28.65,197800.0,18.1302,18.1555,18.1239,18.1302,197800.0
2011-05-10 09:50:00,28.64,28.65,28.55,28.55,245400.0,18.1239,18.1302,18.0669,18.0669,245400.0
2011-05-10 09:55:00,28.55,28.58,28.5,28.53,280100.0,18.0669,18.0859,18.0353,18.0543,280100.0
2011-05-10 10:00:00,28.54,28.54,28.46,28.48,395300.0,18.0606,18.0606,18.01,18.0226,395300.0
2011-05-10 10:05:00,28.48,28.51,28.47,28.48,264300.0,18.0226,18.0416,18.0163,18.0226,264300.0
2011-05-10 10:10:00,28.49,28.54,28.48,28.54,257400.0,18.029,18.0606,18.0226,18.0606,257400.0
2011-05-10 10:15:00,28.54,28.59,28.53,28.59,60500.0,18.0606,18.0922,18.0543,18.0922,60500.0
2011-05-10 10:20:00,28.59,28.63,28.56,28.57,94600.0,18.0922,18.1176,18.0733,18.0796,94600.0
2011-05-10 10:25:00,28.57,28.57,28.51,28.55,104400.0,18.0796,18.0796,18.0416,18.0669,104400.0
2011-05-10 10:30:00,28.56,28.6,28.55,28.57,258400.0,18.0733,18.0986,18.0669,18.0796,258400.0
2011-05-10 10:35:00,28.57,28.6,28.56,28.6,277300.0,18.0796,18.0986,18.0733,18.0986,277300.0
2011-05-10 10:40:00,28.6,28.6,28.59,28.59,22300.0,18.0986,18.0986,18.0922,18.0922,22300.0
2011-05-10 10:45:00,28.6,28.62,28.59,28.62,94000.0,18.0986,18.1112,18.0922,18.1112,94000.0
2011-05-10 10:50:00,28.62,28.62,28.58,28.6,71200.0,18.1112,18.1112,18.0859,18.0986,71200.0
2011-05-10 10:55:00,28.6,28.61,28.59,28.6,28400.0,18.0986,18.1049,18.0922,18.0986,28400.0
2011-05-10 11:00:00,28.59,28.61,28.59,28.6,59200.0,18.0922,18.1049,18.0922,18.0986,59200.0
2011-05-10 11:05:00,28.6,28.63,28.59,28.61,99400.0,18.0986,18.1176,18.0922,18.1049,99400.0
2011-05-10 11:10:00,28.61,28.62,28.59,28.6,89100.0,18.1049,18.1112,18.0922,18.0986,89100.0
2011-05-10 11:15:00,28.6,28.61,28.59,28.59,47200.0,18.0986,18.1049,18.0922,18.0922,47200.0
2011-05-10 11:20:00,28.6,28.61,28.57,28.58,82800.0,18.0986,18.1049,18.0796,18.0859,82800.0
2011-05-10 11:25:00,28.59,28.6,28.58,28.59,22200.0,18.0922,18.0986,18.0859,18.0922,22200.0
2011-05-10 11:30:00,28.58,28.6,28.57,28.57,36200.0,18.0859,18.0986,18.0796,18.0796,36200.0
2011-05-10 11:35:00,28.57,28.6,28.57,28.58,35500.0,18.0796,18.0986,18.0796,18.0859,35500.0
2011-05-10 11:40:00,28.58,28.6,28.58,28.58,52300.0,18.0859,18.0986,18.0859,18.0859,52300.0
2011-05-10 11:45:00,28.59,28.6,28.58,28.6,44900.0,18.0922,18.0986,18.0859,18.0986,44900.0
2011-05-10 11:50:00,28.59,28.61,28.59,28.6,42600.0,18.0922,18.1049,18.0922,18.0986,42600.0
2011-05-10 11:55:00,28.6,28.61,28.59,28.6,34900.0,18.0986,18.1049,18.0922,18.0986,34900.0
2011-05-10 12:00:00,28.59,28.6,28.58,28.58,54100.0,18.0922,18.0986,18.0859,18.0859,54100.0
2011-05-10 12:05:00,28.59,28.59,28.57,28.57,59500.0,18.0922,18.0922,18.0796,18.0796,59500.0
2011-05-10 12:10:00,28.57,28.58,28.55,28.55,38300.0,18.0796,18.0859,18.0669,18.0669,38300.0
2011-05-10 12:15:00,28.55,28.57,28.54,28.56,65200.0,18.0669,18.0796,18.0606,18.0733,65200.0
2011-05-10 12:20:00,28.57,28.57,28.56,28.57,15000.0,18.0796,18.0796,18.0733,18.0796,15000.0
2011-05-10 12:25:00,28.56,28.58,28.55,28.57,45000.0,18.0733,18.0859,18.0669,18.0796,45000.0
2011-05-10 12:30:00,28.58,28.6,28.57,28.6,34300.0,18.0859,18.0986,18.0796,18.0986,34300.0
2011-05-10 12:35:00,28.6,28.63,28.6,28.63,41700.0,18.0986,18.1176,18.0986,18.1176,41700.0
2011-05-10 12:40:00,28.63,28.63,28.61,28.62,58900.0,18.1176,18.1176,18.1049,18.1112,58900.0
2011-05-10 12:45:00,28.63,28.64,28.61,28.63,44300.0,18.1176,18.1239,18.1049,18.1176,44300.0
2011-05-10 12:50:00,28.64,28.64,28.61,28.61,27800.0,18.1239,18.1239,18.1049,18.1049,27800.0
2011-05-10 12:55:00,28.61,28.62,28.61,28.62,48600.0,18.1049,18.1112,18.1049,18.1112,48600.0
2011-05-10 13:00:00,28.62,28.64,28.6,28.63,67300.0,18.1112,18.1239,18.0986,18.1176,67300.0
2011-05-10 13:05:00,28.64,28.65,28.63,28.63,24700.0,18.1239,18.1302,18.1176,18.1176,24700.0
2011-05-10 13:10:00,28.64,28.64,28.62,28.62,40400.0,18.1239,18.1239,18.1112,18.1112,40400.0
2011-05-10 13:15:00,28.62,28.63,28.61,28.63,23500.0,18.1112,18.1176,18.1049,18.1176,23500.0
2011-05-10 13:20:00,28.63,28.63,28.62,28.62,11400.0,18.1176,18.1176,18.1112,18.1112,11400.0
2011-05-10 13:25:00,28.62,28.63,28.62,28.63,11200.0,18.1112,18.1176,18.1112,18.1176,11200.0
2011-05-10 13:30:00,28.62,28.65,28.62,28.64,43400.0,18.1112,18.1302,18.1112,18.1239,43400.0
2011-05-10 13:35:00,28.65,28.68,28.64,28.68,28200.0,18.1302,18.1492,18.1239,18.1492,28200.0
2011-05-10 13:40:00,28.68,28.68,28.67,28.68,13500.0,18.1492,18.1492,18.1429,18.1492,13500.0
2011-05-10 13:45:00,28.68,28.7,28.66,28.67,232200.0,18.1492,18.1618,18.1365,18.1429,232200.0
2011-05-10 13:50:00,28.66,28.68,28.65,28.68,39800.0,18.1365,18.1492,18.1302,18.1492,39800.0
2011-05-10 13:55:00,28.68,28.7,28.67,28.7,31500.0,18.1492,18.1618,18.1429,18.1618,31500.0
2011-05-10 14:00:00,28.69,28.7,28.69,28.7,18700.0,18.1555,18.1618,18.1555,18.1618,18700.0
2011-05-10 14:05:00,28.7,28.7,28.69,28.7,23200.0,18.1618,18.1618,18.1555,18.1618,23200.0
2011-05-10 14:10:00,28.7,28.72,28.68,28.72,59700.0,18.1618,18.1745,18.1492,18.1745,59700.0
2011-05-10 14:15:00,28.71,28.72,28.7,28.71,30600.0,18.1682,18.1745,18.1618,18.1682,30600.0
2011-05-10 14:20:00,28.71,28.71,28.69,28.69,47900.0,18.1682,18.1682,18.1555,18.1555,47900.0
2011-05-10 14:25:00,28.69,28.7,28.69,28.7,18800.0,18.1555,18.1618,18.1555,18.1618,18800.0
2011-05-10 14:30:00,28.69,28.71,28.69,28.71,33800.0,18.1555,18.1682,18.1555,18.1682,33800.0
2011-05-10 14:35:00,28.71,28.77,28.71,28.77,114700.0,18.1682,18.2061,18.1682,18.2061,114700.0
2011-05-10 14:40:00,28.77,28.79,28.76,28.79,70900.0,18.2061,18.2188,18.1998,18.2188,70900.0
2011-05-10 14:45:00,28.79,28.79,28.77,28.77,83300.0,18.2188,18.2188,18.2061,18.2061,83300.0
2011-05-10 14:50:00,28.78,28.78,28.74,28.75,68000.0,18.2125,18.2125,18.1872,18.1935,68000.0
2011-05-10 14:55:00,28.75,28.78,28.75,28.78,42000.0,18.1935,18.2125,18.1935,18.2125,42000.0
2011-05-10 15:00:00,28.77,28.78,28.76,28.78,56400.0,18.2061,18.2125,18.1998,18.2125,56400.0
2011-05-10 15:05:00,28.78,28.79,28.76,28.79,52100.0,18.2125,18.2188,18.1998,18.2188,52100.0
2011-05-10 15:10:00,28.79,28.79,28.76,28.78,98100.0,18.2188,18.2188,18.1998,18.2125,98100.0
2011-05-10 15:15:00,28.79,28.8,28.77,28.79,119100.0,18.2188,18.2251,18.2061,18.2188,119100.0
2011-05-10 15:20:00,28.79,28.82,28.78,28.81,137100.0,18.2188,18.2378,18.2125,18.2315,137100.0
2011-05-10 15:25:00,28.8,28.82,28.78,28.78,74000.0,18.2251,18.2378,18.2125,18.2125,74000.0
2011-05-10 15:30:00,28.79,28.8,28.78,28.79,74400.0,18.2188,18.2251,18.2125,18.2188,74400.0
2011-05-10 15:35:00,28.78,28.79,28.76,28.79,119700.0,18.2125,18.2188,18.1998,18.2188,119700.0
2011-05-10 15:40:00,28.79,28.8,28.76,28.79,145600.0,18.2188,18.2251,18.1998,18.2188,145600.0
2011-05-10 15:45:00,28.79,28.8,28.76,28.78,137800.0,18.2188,18.2251,18.1998,18.2125,137800.0
2011-05-10 15:50:00,28.77,28.78,28.76,28.76,122100.0,18.2061,18.2125,18.1998,18.1998,122100.0
2011-05-10 15:55:00,28.77,28.8,28.76,28.8,394400.0,18.2061,18.2251,18.1998,18.2251,394400.0
2011-05-11 09:30:00,28.54,28.76,28.53,28.74,318100.0,18.0606,18.1998,18.0543,18.1872,318100.0
2011-05-11 09:35:00,28.74,28.8,28.71,28.73,260400.0,18.1872,18.2251,18.1682,18.1808,260400.0
2011-05-11 09:40:00,28.73,28.8,28.71,28.77,126700.0,18.1808,18.2251,18.1682,18.2061,126700.0
2011-05-11 09:45:00,28.77,28.82,28.76,28.77,118300.0,18.2061,18.2378,18.1998,18.2061,118300.0
2011-05-11 09:50:00,28.77,28.79,28.76,28.78,83700.0,18.2061,18.2188,18.1998,18.2125,83700.0
2011-05-11 09:55:00,28.78,28.78,28.74,28.75,87500.0,18.2125,18.2125,18.1872,18.1935,87500.0
2011-05-11 10:00:00,28.75,28.75,28.69,28.69,163000.0,18.1935,18.1935,18.1555,18.1555,163000.0
2011-05-11 10:05:00,28.69,28.73,28.68,28.72,146200.0,18.1555,18.1808,18.1492,18.1745,146200.0
2011-05-11 10:10:00,28.72,28.76,28.69,28.76,161400.0,18.1745,18.1998,18.1555,18.1998,161400.0
2011-05-11 10:15:00,28.75,28.83,28.75,28.83,133700.0,18.1935,18.2441,18.1935,18.2441,133700.0
2011-05-11 10:20:00,28.82,28.86,28.81,28.85,140600.0,18.2378,18.2631,18.2315,18.2568,140600.0
2011-05-11 10:25:00,28.86,28.88,28.85,28.87,183400.0,18.2631,18.2758,18.2568,18.2694,183400.0
2011-05-11 10:30:00,28.88,28.88,28.8,28.83,193200.0,18.2758,18.2758,18.2251,18.2441,193200.0
2011-05-11 10:35:00,28.82,28.83,28.76,28.77,139300.0,18.2378,18.2441,18.1998,18.2061,139300.0
2011-05-11 10:40:00,28.76,28.79,28.76,28.78,203700.0,18.1998,18.2188,18.1998,18.2125,203700.0
2011-05-11 10:45:00,28.79,28.8,28.75,28.76,126800.0,18.2188,18.2251,18.1935,18.1998,126800.0
2011-05-11 10:50:00,28.76,28.77,28.71,28.71,102400.0,18.1998,18.2061,18.1682,18.1682,102400.0
2011-05-11 10:55:00,28.71,28.75,28.7,28.7,76600.0,18.1682,18.1935,18.1618,18.1618,76600.0
2011-05-11 11:00:00,28.7,28.75,28.7,28.74,62400.0,18.1618,18.1935,18.1618,18.1872,62400.0
2011-05-11 11:05:00,28.74,28.76,28.73,28.76,81200.0,18.1872,18.1998,18.1808,18.1998,81200.0
2011-05-11 11:10:00,28.75,28.77,28.75,28.77,25900.0,18.1935,18.2061,18.1935,18.2061,25900.0
2011-05-11 11:15:00,28.76,28.78,28.76,28.78,103600.0,18.1998,18.2125,18.1998,18.2125,103600.0
2011-05-11 11:20:00,28.76,28.79,28.75,28.76,115300.0,18.1998,18.2188,18.1935,18.1998,115300.0
2011-05-11 11:25:00,28.75,28.76,28.74,28.75,66000.0,18.1935,18.1998,18.1872,18.1935,66000.0
2011-05-11 11:30:00,28.75,28.77,28.74,28.75,38300.0,18.1935,18.2061,18.1872,18.1935,38300.0
2011-05-11 11:35:00,28.74,28.74,28.72,28.73,61000.0,18.1872,18.1872,18.1745,18.1808,61000.0
2011-05-11 11:40:00,28.72,28.74,28.72,28.73,50700.0,18.1745,18.1872,18.1745,18.1808,50700.0
2011-05-11 11:45:00,28.72,28.74,28.7,28.7,53400.0,18.1745,18.1872,18.1618,18.1618,53400.0
2011-05-11 11:50:00,28.7,28.72,28.7,28.71,42000.0,18.1618,18.1745,18.1618,18.1682,42000.0
2011-05-11 11:55:00,28.72,28.72,28.68,28.7,102300.0,18.1745,18.1745,18.1492,18.1618,102300.0
2011-05-11 12:00:00,28.69,28.7,28.64,28.65,98200.0,18.1555,18.1618,18.1239,18.1302,98200.0
2011-05-11 12:05:00,28.65,28.67,28.64,28.64,86600.0,18.1302,18.1429,18.1239,18.1239,86600.0
2011-05-11 12:10:00,28.65,28.65,28.59,28.6,106700.0,18.1302,18.1302,18.0922,18.0986,106700.0
2011-05-11 12:15:00,28.61,28.61,28.55,28.59,188800.0,18.1049,18.1049,18.0669,18.0922,188800.0
2011-05-11 12:20:00,28.58,28.7,28.57,28.6,94300.0,18.0859,18.1618,18.0796,18.0986,94300.0
2011-05-11 12:25:00,28.6,28.61,28.59,28.6,48000.0,18.0986,18.1049,18.0922,18.0986,48000.0
2011-05-11 12:30:00,28.59,28.61,28.58,28.61,52000.0,18.0922,18.1049,18.0859,18.1049,52000.0
2011-05-11 12:35:00,28.61,28.64,28.6,28.64,71400.0,18.1049,18.1239,18.0986,18.1239,71400.0
2011-05-11 12:40:00,28.64,28.68,28.63,28.66,81800.0,18.1239,18.1492,18.1176,18.1365,81800.0
2011-05-11 12:45:00,28.66,28.67,28.63,28.65,91000.0,18.1365,18.1429,18.1176,18.1302,91000.0
2011-05-11 12:50:00,28.65,28.68,28.64,28.68,76200.0,18.1302,18.1492,18.1239,18.1492,76200.0
2011-05-11 12:55:00,28.69,28.69,28.67,28.68,68600.0,18.1555,18.1555,18.1429,18.1492,68600.0
2011-05-11 13:00:00,28.68,28.7,28.65,28.65,80500.0,18.1492,18.1618,18.1302,18.1302,80500.0
2011-05-11 13:05:00,28.66,28.68,28.65,28.66,60400.0,18.1365,18.1492,18.1302,18.1365,60400.0
2011-05-11 13:10:00,28.66,28.67,28.65,28.66,59300.0,18.1365,18.1429,18.1302,18.1365,59300.0
2011-05-11 13:15:00,28.66,28.67,28.65,28.66,71300.0,18.1365,18.1429,18.1302,18.1365,71300.0
2011-05-11 13:20:00,28.66,28.71,28.66,28.71,71300.0,18.1365,18.1682,18.1365,18.1682,71300.0
2011-05-11 13:25:00,28.7,28.75,28.7,28.71,122400.0,18.1618,18.1935,18.1618,18.1682,122400.0
2011-05-11 13:30:00,28.71,28.72,28.69,28.7,95600.0,18.1682,18.1745,18.1555,18.1618,95600.0
2011-05-11 13:35:00,28.7,28.7,28.67,28.69,176600.0,18.1618,18.1618,18.1429,18.1555,176600.0
2011-05-11 13:40:00,28.69,28.72,28.68,28.71,59600.0,18.1555,18.1745,18.1492,18.1682,59600.0
2011-05-11 13:45:00,28.71,28.73,28.69,28.7,72300.0,18.1682,18.1808,18.1555,18.1618,72300.0
2011-05-11 13:50:00,28.7,28.72,28.69,28.69,36200.0,18.1618,18.1745,18.1555,18.1555,36200.0
2011-05-11 13:55:00,28.69,28.71,28.69,28.71,62300.0,18.1555,18.1682,18.1555,18.1682,62300.0
2011-05-11 14:00:00,28.7,28.73,28.7,28.72,28500.0,18.1618,18.1808,18.1618,18.1745,28500.0
2011-05-11 14:05:00,28.72,28.76,28.72,28.74,119500.0,18.1745,18.1998,18.1745,18.1872,119500.0
2011-05-11 14:10:00,28.75,28.75,28.72,28.74,107800.0,18.1935,18.1935,18.1745,18.1872,107800.0
2011-05-11 14:15:00,28.74,28.74,28.72,28.73,219100.0,18.1872,18.1872,18.1745,18.1808,219100.0
2011-05-11 14:20:00,28.72,28.75,28.72,28.75,218100.0,18.1745,18.1935,18.1745,18.1935,218100.0
2011-05-11 14:25:00,28.74,28.75,28.71,28.71,245400.0,18.1872,18.1935,18.1682,18.1682,245400.0
2011-05-11 14:30:00,28.71,28.75,28.7,28.74,121300.0,18.1682,18.1935,18.1618,18.1872,121300.0
2011-05-11 14:35:00,28.74,28.75,28.71,28.71,54400.0,18.1872,18.1935,18.1682,18.1682,54400.0
2011-05-11 14:40:00,28.72,28.73,28.71,28.72,83600.0,18.1745,18.1808,18.1682,18.1745,83600.0
2011-05-11 14:45:00,28.72,28.73,28.71,28.72,115000.0,18.1745,18.1808,18.1682,18.1745,115000.0
2011-05-11 14:50:00,28.72,28.73,28.72,28.73,43000.0,18.1745,18.1808,18.1745,18.1808,43000.0
2011-05-11 14:55:00,28.72,28.73,28.65,28.66,223700.0,18.1745,18.1808,18.1302,18.1365,223700.0
2011-05-11 15:00:00,28.65,28.69,28.64,28.68,211100.0,18.1302,18.1555,18.1239,18.1492,211100.0
2011-05-11 15:05:00,28.68,28.7,28.67,28.68,152700.0,18.1492,18.1618,18.1429,18.1492,152700.0
2011-05-11 15:10:00,28.69,28.69,28.66,28.67,141100.0,18.1555,18.1555,18.1365,18.1429,141100.0
2011-05-11 15:15:00,28.67,28.7,28.66,28.68,152500.0,18.1429,18.1618,18.1365,18.1492,152500.0
2011-05-11 15:20:00,28.68,28.72,28.67,28.69,139000.0,18.1492,18.1745,18.1429,18.1555,139000.0
2011-05-11 15:25:00,28.7,28.71,28.68,28.7,117600.0,18.1618,18.1682,18.1492,18.1618,117600.0
2011-05-11 15:30:00,28.7,28.72,28.69,28.72,152100.0,18.1618,18.1745,18.1555,18.1745,152100.0
2011-05-11 15:35:00,28.71,28.72,28.68,28.7,189500.0,18.1682,18.1745,18.1492,18.1618,189500.0
2011-05-11 15:40:00,28.69,28.7,28.67,28.69,249400.0,18.1555,18.1618,18.1429,18.1555,249400.0
2011-05-11 15:45:00,28.7,28.72,28.68,28.71,355200.0,18.1618,18.1745,18.1492,18.1682,355200.0
2011-05-11 15:50:00,28.71,28.76,28.7,28.76,266000.0,18.1682,18.1998,18.1618,18.1998,266000.0
2011-05-11 15:55:00,28.75,28.78,28.73,28.75,504700.0,18.1935,18.2125,18.1808,18.1935,504700.0
2011-05-12 09:30:00,28.7,28.7,28.65,28.69,154800.0,18.1618,18.1618,18.1302,18.1555,154800.0
2011-05-12 09:35:00,28.69,28.75,28.66,28.67,116900.0,18.1555,18.1935,18.1365,18.1429,116900.0
2011-05-12 09:40:00,28.67,28.68,28.62,28.63,173200.0,18.1429,18.1492,18.1112,18.1176,173200.0
2011-05-12 09:45:00,28.63,28.64,28.6,28.63,143200.0,18.1176,18.1239,18.0986,18.1176,143200.0
2011-05-12 09:50:00,28.63,28.63,28.57,28.62,157500.0,18.1176,18.1176,18.0796,18.1112,157500.0
2011-05-12 09:55:00,28.62,28.65,28.61,28.64,36000.0,18.1112,18.1302,18.1049,18.1239,36000.0
2011-05-12 10:00:00,28.64,28.68,28.62,28.63,118200.0,18.1239,18.1492,18.1112,18.1176,118200.0
2011-05-12 10:05:00,28.63,28.74,28.63,28.73,190500.0,18.1176,18.1872,18.1176,18.1808,190500.0
2011-05-12 10:10:00,28.73,28.73,28.63,28.63,148500.0,18.1808,18.1808,18.1176,18.1176,148500.0
2011-05-12 10:15:00,28.63,28.64,28.56,28.57,179900.0,18.1176,18.1239,18.0733,18.0796,179900.0
2011-05-12 10:20:00,28.58,28.58,28.55,28.58,98300.0,18.0859,18.0859,18.0669,18.0859,98300.0
2011-05-12 10:25:00,28.57,28.6,28.54,28.55,336000.0,18.0796,18.0986,18.0606,18.0669,336000.0
2011-05-12 10:30:00,28.55,28.61,28.55,28.6,99300.0,18.0669,18.1049,18.0669,18.0986,99300.0
2011-05-12 10:35:00,28.6,28.61,28.56,28.58,42400.0,18.0986,18.1049,18.0733,18.0859,42400.0
2011-05-12 10:40:00,28.59,28.62,28.58,28.61,63400.0,18.0922,18.1112,18.0859,18.1049,63400.0
2011-05-12 10:45:00,28.61,28.62,28.58,28.59,167500.0,18.1049,18.1112,18.0859,18.0922,167500.0
2011-05-12 10:50:00,28.59,28.6,28.54,28.56,152300.0,18.0922,18.0986,18.0606,18.0733,152300.0
2011-05-12 10:55:00,28.55,28.57,28.53,28.54,218300.0,18.0669,18.0796,18.0543,18.0606,218300.0
2011-05-12 11:00:00,28.54,28.55,28.51,28.53,202400.0,18.0606,18.0669,18.0416,18.0543,202400.0
2011-05-12 11:05:00,28.53,28.57,28.53,28.55,111300.0,18.0543,18.0796,18.0543,18.0669,111300.0
2011-05-12 11:10:00,28.55,28.59,28.55,28.57,89400.0,18.0669,18.0922,18.0669,18.0796,89400.0
2011-05-12 11:15:00,28.56,28.57,28.53,28.56,126100.0,18.0733,18.0796,18.0543,18.0733,126100.0
2011-05-12 11:20:00,28.56,28.58,28.54,28.57,141000.0,18.0733,18.0859,18.0606,18.0796,141000.0
2011-05-12 11:25:00,28.56,28.59,28.55,28.56,117900.0,18.0733,18.0922,18.0669,18.0733,117900.0
2011-05-12 11:30:00,28.57,28.58,28.56,28.58,68100.0,18.0796,18.0859,18.0733,18.0859,68100.0
2011-05-12 11:35:00,28.58,28.63,28.57,28.63,134200.0,18.0859,18.1176,18.0796,18.1176,134200.0
2011-05-12 11:40:00,28.63,28.63,28.59,28.61,99100.0,18.1176,18.1176,18.0922,18.1049,99100.0
2011-05-12 11:45:00,28.61,28.62,28.59,28.61,89200.0,18.1049,18.1112,18.0922,18.1049,89200.0
2011-05-12 11:50:00,28.62,28.62,28.59,28.59,84900.0,18.1112,18.1112,18.0922,18.0922,84900.0
2011-05-12 11:55:00,28.59,28.61,28.56,28.61,97300.0,18.0922,18.1049,18.0733,18.1049,97300.0
2011-05-12 12:00:00,28.61,28.61,28.57,28.61,124700.0,18.1049,18.1049,18.0796,18.1049,124700.0
2011-05-12 12:05:00,28.61,28.63,28.6,28.61,41400.0,18.1049,18.1176,18.0986,18.1049,41400.0
2011-05-12 12:10:00,28.61,28.65,28.61,28.64,47800.0,18.1049,18.1302,18.1049,18.1239,47800.0
2011-05-12 12:15:00,28.64,28.64,28.6,28.62,92100.0,18.1239,18.1239,18.0986,18.1112,92100.0
2011-05-12 12:20:00,28.62,28.64,28.61,28.62,80100.0,18.1112,18.1239,18.1049,18.1112,80100.0
2011-05-12 12:25:00,28.63,28.63,28.61,28.61,31000.0,18.1176,18.1176,18.1049,18.1049,31000.0
2011-05-12 12:30:00,28.62,28.65,28.61,28.65,131300.0,18.1112,18.1302,18.1049,18.1302,131300.0
2011-05-12 12:35:00,28.64,28.65,28.63,28.63,59500.0,18.1239,18.1302,18.1176,18.1176,59500.0
2011-05-12 12:40:00,28.63,28.65,28.62,28.65,33900.0,18.1176,18.1302,18.1112,18.1302,33900.0
2011-05-12 12:45:00,28.65,28.67,28.64,28.67,67600.0,18.1302,18.1429,18.1239,18.1429,67600.0
2011-05-12 12:50:00,28.66,28.71,28.66,28.7,95700.0,18.1365,18.1682,18.1365,18.1618,95700.0
2011-05-12 12:55:00,28.71,28.75,28.7,28.74,91000.0,18.1682,18.1935,18.1618,18.1872,91000.0
2011-05-12 13:00:00,28.73,28.82,28.73,28.81,132100.0,18.1808,18.2378,18.1808,18.2315,132100.0
2011-05-12 13:05:00,28.81,28.82,28.8,28.82,96300.0,18.2315,18.2378,18.2251,18.2378,96300.0
2011-05-12 13:10:00,28.81,28.84,28.8,28.82,253800.0,18.2315,18.2504,18.2251,18.2378,253800.0
2011-05-12 13:15:00,28.82,28.86,28.8,28.81,189500.0,18.2378,18.2631,18.2251,18.2315,189500.0
2011-05-12 13:20:00,28.82,28.88,28.82,28.88,133500.0,18.2378,18.2758,18.2378,18.2758,133500.0
2011-05-12 13:25:00,28.87,28.88,28.85,28.85,76700.0,18.2694,18.2758,18.2568,18.2568,76700.0
2011-05-12 13:30:00,28.86,28.9,28.85,28.89,190400.0,18.2631,18.2884,18.2568,18.2821,190400.0
2011-05-12 13:35:00,28.88,28.9,28.88,28.89,73500.0,18.2758,18.2884,18.2758,18.2821,73500.0
2011-05-12 13:40:00,28.88,28.89,28.87,28.87,71000.0,18.2758,18.2821,18.2694,18.2694,71000.0
2011-05-12 13:45:00,28.87,28.88,28.86,28.87,68600.0,18.2694,18.2758,18.2631,18.2694,68600.0
2011-05-12 13:50:00,28.88,28.89,28.87,28.88,49500.0,18.2758,18.2821,18.2694,18.2758,49500.0
2011-05-12 13:55:00,28.89,28.89,28.88,28.89,38800.0,18.2821,18.2821,18.2758,18.2821,38800.0
2011-05-12 14:00:00,28.89,28.89,28.87,28.88,36600.0,18.2821,18.2821,18.2694,18.2758,36600.0
2011-05-12 14:05:00,28.88,28.92,28.87,28.92,107400.0,18.2758,18.3011,18.2694,18.3011,107400.0
2011-05-12 14:10:00,28.92,28.92,28.87,28.87,70900.0,18.3011,18.3011,18.2694,18.2694,70900.0
2011-05-12 14:15:00,28.87,28.88,28.86,28.88,54800.0,18.2694,18.2758,18.2631,18.2758,54800.0
2011-05-12 14:20:00,28.88,28.88,28.86,28.88,52600.0,18.2758,18.2758,18.2631,18.2758,52600.0
2011-05-12 14:25:00,28.88,28.92,28.88,28.89,124500.0,18.2758,18.3011,18.2758,18.2821,124500.0
2011-05-12 14:30:00,28.88,28.9,28.88,28.89,79500.0,18.2758,18.2884,18.2758,18.2821,79500.0
2011-05-12 14:35:00,28.89,28.9,28.87,28.87,88600.0,18.2821,18.2884,18.2694,18.2694,88600.0
2011-05-12 14:40:00,28.87,28.88,28.86,28.87,81100.0,18.2694,18.2758,18.2631,18.2694,81100.0
2011-05-12 14:45:00,28.87,28.87,28.86,28.87,39800.0,18.2694,18.2694,18.2631,18.2694,39800.0
2011-05-12 14:50:00,28.87,28.87,28.83,28.84,121200.0,18.2694,18.2694,18.2441,18.2504,121200.0
2011-05-12 14:55:00,28.84,28.86,28.82,28.86,104900.0,18.2504,18.2631,18.2378,18.2631,104900.0
2011-05-12 15:00:00,28.85,28.87,28.82,28.87,276200.0,18.2568,18.2694,18.2378,18.2694,276200.0
2011-05-12 15:05:00,28.87,28.89,28.86,28.89,60000.0,18.2694,18.2821,18.2631,18.2821,60000.0
2011-05-12 15:10:00,28.89,28.89,28.87,28.88,78200.0,18.2821,18.2821,18.2694,18.2758,78200.0
2011-05-12 15:15:00,28.88,28.93,28.87,28.92,139200.0,18.2758,18.3074,18.2694,18.3011,139200.0
2011-05-12 15:20:00,28.92,28.93,28.9,28.91,208700.0,18.3011,18.3074,18.2884,18.2947,208700.0
2011-05-12 15:25:00,28.91,28.91,28.89,28.91,87400.0,18.2947,18.2947,18.2821,18.2947,87400.0
2011-05-12 15:30:00,28.91,28.91,28.88,28.9,112100.0,18.2947,18.2947,18.2758,18.2884,112100.0
2011-05-12 15:35:00,28.91,28.91,28.88,28.9,107800.0,18.2947,18.2947,18.2758,18.2884,107800.0
2011-05-12 15:40:00,28.9,28.94,28.89,28.94,141600.0,18.2884,18.3137,18.2821,18.3137,141600.0
2011-05-12 15:45:00,28.94,28.95,28.93,28.95,180700.0,18.3137,18.3201,18.3074,18.3201,180700.0
2011-05-12 15:50:00,28.95,28.96,28.93,28.93,357500.0,18.3201,18.3264,18.3074,18.3074,357500.0
2011-05-12 15:55:00,28.93,28.94,28.88,28.9,464100.0,18.3074,18.3137,18.2758,18.2884,464100.0
2011-05-13 09:30:00,28.82,28.89,28.79,28.82,224500.0,18.2378,18.2821,18.2188,18.2378,224500.0
2011-05-13 09:35:00,28.81,28.9,28.8,28.88,89900.0,18.2315,18.2884,18.2251,18.2758,89900.0
2011-05-13 09:40:00,28.89,28.93,28.84,28.92,201800.0,18.2821,18.3074,18.2504,18.3011,201800.0
2011-05-13 09:45:00,28.93,28.94,28.89,28.9,132500.0,18.3074,18.3137,18.2821,18.2884,132500.0
2011-05-13 09:50:00,28.9,28.95,28.9,28.93,92700.0,18.2884,18.3201,18.2884,18.3074,92700.0
2011-05-13 09:55:00,28.93,28.95,28.92,28.95,94700.0,18.3074,18.3201,18.3011,18.3201,94700.0
2011-05-13 10:00:00,28.95,28.98,28.93,28.96,202500.0,18.3201,18.339,18.3074,18.3264,202500.0
2011-05-13 10:05:00,28.95,28.96,28.94,28.96,104800.0,18.3201,18.3264,18.3137,18.3264,104800.0
2011-05-13 10:10:00,28.96,28.99,28.95,28.96,141000.0,18.3264,18.3454,18.3201,18.3264,141000.0
2011-05-13 10:15:00,28.96,28.99,28.96,28.96,122200.0,18.3264,18.3454,18.3264,18.3264,122200.0
2011-05-13 10:20:00,28.97,28.99,28.96,28.97,79300.0,18.3327,18.3454,18.3264,18.3327,79300.0
2011-05-13 10:25:00,28.98,28.99,28.97,28.97,114600.0,18.339,18.3454,18.3327,18.3327,114600.0
2011-05-13 10:30:00,28.97,28.98,28.96,28.98,57300.0,18.3327,18.339,18.3264,18.339,57300.0
2011-05-13 10:35:00,28.98,28.99,28.95,28.99,130100.0,18.339,18.3454,18.3201,18.3454,130100.0
2011-05-13 10:40:00,28.99,28.99,28.96,28.97,68500.0,18.3454,18.3454,18.3264,18.3327,68500.0
2011-05-13 10:45:00,28.97,28.98,28.97,28.98,87400.0,18.3327,18.339,18.3327,18.339,87400.0
2011-05-13 10:50:00,28.98,28.98,28.95,28.96,80200.0,18.339,18.339,18.3201,18.3264,80200.0
2011-05-13 10:55:00,28.96,28.96,28.93,28.95,112100.0,18.3264,18.3264,18.3074,18.3201,112100.0
2011-05-13 11:00:00,28.95,28.95,28.89,28.89,101900.0,18.3201,18.3201,18.2821,18.2821,101900.0
2011-05-13 11:05:00,28.89,28.95,28.89,28.93,202500.0,18.2821,18.3201,18.2821,18.3074,202500.0
2011-05-13 11:10:00,28.93,28.95,28.92,28.95,75000.0,18.3074,18.3201,18.3011,18.3201,75000.0
2011-05-13 11:15:00,28.94,28.96,28.91,28.91,62700.0,18.3137,18.3264,18.2947,18.2947,62700.0
2011-05-13 11:20:00,28.92,28.93,28.84,28.87,381100.0,18.3011,18.3074,18.2504,18.2694,381100.0
2011-05-13 11:25:00,28.87,28.89,28.79,28.8,430000.0,18.2694,18.2821,18.2188,18.2251,430000.0
2011-05-13 11:30:00,28.8,28.84,28.8,28.81,152700.0,18.2251,18.2504,18.2251,18.2315,152700.0
2011-05-13 11:35:00,28.81,28.86,28.81,28.85,111200.0,18.2315,18.2631,18.2315,18.2568,111200.0
2011-05-13 11:40:00,28.85,28.9,28.84,28.89,349800.0,18.2568,18.2884,18.2504,18.2821,349800.0
2011-05-13 11:45:00,28.89,28.9,28.87,28.9,142400.0,18.2821,18.2884,18.2694,18.2884,142400.0
2011-05-13 11:50:00,28.89,28.94,28.87,28.88,88500.0,18.2821,18.3137,18.2694,18.2758,88500.0
2011-05-13 11:55:00,28.88,28.92,28.86,28.87,70000.0,18.2758,18.3011,18.2631,18.2694,70000.0
2011-05-13 12:00:00,28.87,28.88,28.82,28.82,73100.0,18.2694,18.2758,18.2378,18.2378,73100.0
2011-05-13 12:05:00,28.83,28.84,28.76,28.76,55400.0,18.2441,18.2504,18.1998,18.1998,55400.0
2011-05-13 12:10:00,28.76,28.79,28.71,28.71,107400.0,18.1998,18.2188,18.1682,18.1682,107400.0
2011-05-13 12:15:00,28.71,28.77,28.7,28.75,84100.0,18.1682,18.2061,18.1618,18.1935,84100.0
2011-05-13 12:20:00,28.75,28.76,28.69,28.7,133500.0,18.1935,18.1998,18.1555,18.1618,133500.0
2011-05-13 12:25:00,28.7,28.78,28.7,28.77,145500.0,18.1618,18.2125,18.1618,18.2061,145500.0
2011-05-13 12:30:00,28.77,28.82,28.76,28.8,151700.0,18.2061,18.2378,18.1998,18.2251,151700.0
2011-05-13 12:35:00,28.81,28.83,28.8,28.8,63600.0,18.2315,18.2441,18.2251,18.2251,63600.0
2011-05-13 12:40:00,28.8,28.81,28.79,28.8,15600.0,18.2251,18.2315,18.2188,18.2251,15600.0
2011-05-13 12:45:00,28.79,28.8,28.78,28.78,28700.0,18.2188,18.2251,18.2125,18.2125,28700.0
2011-05-13 12:50:00,28.78,28.79,28.77,28.77,72200.0,18.2125,18.2188,18.2061,18.2061,72200.0
2011-05-13 12:55:00,28.78,28.78,28.75,28.75,36300.0,18.2125,18.2125,18.1935,18.1935,36300.0
2011-05-13 13:00:00,28.75,28.77,28.73,28.77,92000.0,18.1935,18.2061,18.1808,18.2061,92000.0
2011-05-13 13:05:00,28.76,28.77,28.74,28.76,45700.0,18.1998,18.2061,18.1872,18.1998,45700.0
2011-05-13 13:10:00,28.76,28.78,28.74,28.78,43500.0,18.1998,18.2125,18.1872,18.2125,43500.0
2011-05-13 13:15:00,28.78,28.81,28.77,28.8,69700.0,18.2125,18.2315,18.2061,18.2251,69700.0
2011-05-13 13:20:00,28.8,28.83,28.8,28.82,34100.0,18.2251,18.2441,18.2251,18.2378,34100.0
2011-05-13 13:25:00,28.82,28.85,28.79,28.8,283800.0,18.2378,18.2568,18.2188,18.2251,283800.0
2011-05-13 13:30:00,28.8,28.81,28.77,28.78,36900.0,18.2251,18.2315,18.2061,18.2125,36900.0
2011-05-13 13:35:00,28.78,28.79,28.74,28.74,44400.0,18.2125,18.2188,18.1872,18.1872,44400.0
2011-05-13 13:40:00,28.74,28.75,28.74,28.74,20000.0,18.1872,18.1935,18.1872,18.1872,20000.0
2011-05-13 13:45:00,28.75,28.75,28.74,28.75,19500.0,18.1935,18.1935,18.1872,18.1935,19500.0
2011-05-13 13:50:00,28.74,28.75,28.74,28.75,52500.0,18.1872,18.1935,18.1872,18.1935,52500.0
2011-05-13 13:55:00,28.74,28.77,28.74,28.77,35000.0,18.1872,18.2061,18.1872,18.2061,35000.0
2011-05-13 14:00:00,28.76,28.78,28.75,28.78,67400.0,18.1998,18.2125,18.1935,18.2125,67400.0
2011-05-13 14:05:00,28.78,28.8,28.77,28.8,36700.0,18.2125,18.2251,18.2061,18.2251,36700.0
2011-05-13 14:10:00,28.8,28.83,28.79,28.82,48500.0,18.2251,18.2441,18.2188,18.2378,48500.0
2011-05-13 14:15:00,28.82,28.84,28.81,28.83,56700.0,18.2378,18.2504,18.2315,18.2441,56700.0
2011-05-13 14:20:00,28.84,28.86,28.83,28.85,60000.0,18.2504,18.2631,18.2441,18.2568,60000.0
2011-05-13 14:25:00,28.85,28.86,28.84,28.86,39000.0,18.2568,18.2631,18.2504,18.2631,39000.0
2011-05-13 14:30:00,28.85,28.89,28.85,28.88,99000.0,18.2568,18.2821,18.2568,18.2758,99000.0
2011-05-13 14:35:00,28.88,28.89,28.87,28.88,44800.0,18.2758,18.2821,18.2694,18.2758,44800.0
2011-05-13 14:40:00,28.88,28.9,28.88,28.89,27200.0,18.2758,18.2884,18.2758,18.2821,27200.0
2011-05-13 14:45:00,28.9,28.93,28.88,28.9,107700.0,18.2884,18.3074,18.2758,18.2884,107700.0
2011-05-13 14:50:00,28.91,28.93,28.9,28.92,46500.0,18.2947,18.3074,18.2884,18.3011,46500.0
2011-05-13 14:55:00,28.92,28.92,28.86,28.87,88400.0,18.3011,18.3011,18.2631,18.2694,88400.0
2011-05-13 15:00:00,28.87,28.88,28.86,28.87,54400.0,18.2694,18.2758,18.2631,18.2694,54400.0
2011-05-13 15:05:00,28.86,28.89,28.86,28.89,34700.0,18.2631,18.2821,18.2631,18.2821,34700.0
2011-05-13 15:10:00,28.89,28.9,28.88,28.9,45600.0,18.2821,18.2884,18.2758,18.2884,45600.0
2011-05-13 15:15:00,28.9,28.9,28.86,28.86,55600.0,18.2884,18.2884,18.2631,18.2631,55600.0
2011-05-13 15:20:00,28.86,28.87,28.85,28.85,56200.0,18.2631,18.2694,18.2568,18.2568,56200.0
2011-05-13 15:25:00,28.85,28.86,28.79,28.82,133700.0,18.2568,18.2631,18.2188,18.2378,133700.0
2011-05-13 15:30:00,28.82,28.86,28.82,28.85,90500.0,18.2378,18.2631,18.2378,18.2568,90500.0
2011-05-13 15:35:00,28.85,28.86,28.83,28.84,256500.0,18.2568,18.2631,18.2441,18.2504,256500.0
2011-05-13 15:40:00,28.84,28.84,28.78,28.78,302300.0,18.2504,18.2504,18.2125,18.2125,302300.0
2011-05-13 15:45:00,28.78,28.79,28.76,28.77,367100.0,18.2125,18.2188,18.1998,18.2061,367100.0
2011-05-13 15:50:00,28.76,28.8,28.74,28.8,318200.0,18.1998,18.2251,18.1872,18.2251,318200.0
2011-05-13 15:55:00,28.8,28.83,28.79,28.82,381000.0,18.2251,18.2441,18.2188,18.2378,381000.0
2011-05-16 09:30:00,28.82,28.85,28.76,28.82,193800.0,18.2378,18.2568,18.1998,18.2378,193800.0
2011-05-16 09:35:00,28.83,28.93,28.82,28.92,184200.0,18.2441,18.3074,18.2378,18.3011,184200.0
2011-05-16 09:40:00,28.93,28.96,28.81,28.84,183100.0,18.3074,18.3264,18.2315,18.2504,183100.0
2011-05-16 09:45:00,28.85,28.86,28.79,28.8,135200.0,18.2568,18.2631,18.2188,18.2251,135200.0
2011-05-16 09:50:00,28.8,28.85,28.79,28.85,106500.0,18.2251,18.2568,18.2188,18.2568,106500.0
2011-05-16 09:55:00,28.86,28.94,28.85,28.94,137300.0,18.2631,18.3137,18.2568,18.3137,137300.0
2011-05-16 10:00:00,28.94,28.97,28.91,28.92,93700.0,18.3137,18.3327,18.2947,18.3011,93700.0
2011-05-16 10:05:00,28.92,28.94,28.91,28.91,86100.0,18.3011,18.3137,18.2947,18.2947,86100.0
2011-05-16 10:10:00,28.92,28.93,28.9,28.9,46900.0,18.3011,18.3074,18.2884,18.2884,46900.0
2011-05-16 10:15:00,28.91,28.93,28.9,28.91,39500.0,18.2947,18.3074,18.2884,18.2947,39500.0
2011-05-16 10:20:00,28.92,28.94,28.9,28.92,86000.0,18.3011,18.3137,18.2884,18.3011,86000.0
2011-05-16 10:25:00,28.91,28.94,28.91,28.94,79300.0,18.2947,18.3137,18.2947,18.3137,79300.0
2011-05-16 10:30:00,28.95,28.95,28.92,28.92,81100.0,18.3201,18.3201,18.3011,18.3011,81100.0
2011-05-16 10:35:00,28.92,28.94,28.91,28.91,63100.0,18.3011,18.3137,18.2947,18.2947,63100.0
2011-05-16 10:40:00,28.92,28.93,28.9,28.92,76700.0,18.3011,18.3074,18.2884,18.3011,76700.0
2011-05-16 10:45:00,28.93,28.94,28.89,28.9,142100.0,18.3074,18.3137,18.2821,18.2884,142100.0
2011-05-16 10:50:00,28.89,28.9,28.89,28.89,56100.0,18.2821,18.2884,18.2821,18.2821,56100.0
2011-05-16 10:55:00,28.89,28.9,28.87,28.9,111400.0,18.2821,18.2884,18.2694,18.2884,111400.0
2011-05-16 11:00:00,28.9,28.9,28.87,28.89,118300.0,18.2884,18.2884,18.2694,18.2821,118300.0
2011-05-16 11:05:00,28.9,28.9,28.89,28.89,46700.0,18.2884,18.2884,18.2821,18.2821,46700.0
2011-05-16 11:10:00,28.9,28.9,28.89,28.9,107000.0,18.2884,18.2884,18.2821,18.2884,107000.0
2011-05-16 11:15:00,28.89,28.9,28.88,28.89,59000.0,18.2821,18.2884,18.2758,18.2821,59000.0
2011-05-16 11:20:00,28.9,28.9,28.88,28.89,61500.0,18.2884,18.2884,18.2758,18.2821,61500.0
2011-05-16 11:25:00,28.89,28.9,28.87,28.9,68900.0,18.2821,18.2884,18.2694,18.2884,68900.0
2011-05-16 11:30:00,28.9,28.9,28.87,28.89,54900.0,18.2884,18.2884,18.2694,18.2821,54900.0
2011-05-16 11:35:00,28.89,28.9,28.88,28.9,45100.0,18.2821,18.2884,18.2758,18.2884,45100.0
2011-05-16 11:40:00,28.89,28.9,28.88,28.89,61100.0,18.2821,18.2884,18.2758,18.2821,61100.0
2011-05-16 11:45:00,28.9,28.9,28.88,28.9,68600.0,18.2884,18.2884,18.2758,18.2884,68600.0
2011-05-16 11:50:00,28.89,28.9,28.89,28.89,26700.0,18.2821,18.2884,18.2821,18.2821,26700.0
2011-05-16 11:55:00,28.89,28.9,28.89,28.9,12300.0,18.2821,18.2884,18.2821,18.2884,12300.0
2011-05-16 12:00:00,28.9,28.9,28.89,28.9,24400.0,18.2884,18.2884,18.2821,18.2884,24400.0
2011-05-16 12:05:00,28.89,28.9,28.88,28.88,22000.0,18.2821,18.2884,18.2758,18.2758,22000.0
2011-05-16 12:10:00,28.89,28.89,28.85,28.87,62900.0,18.2821,18.2821,18.2568,18.2694,62900.0
2011-05-16 12:15:00,28.86,28.87,28.86,28.86,22300.0,18.2631,18.2694,18.2631,18.2631,22300.0
2011-05-16 12:20:00,28.87,28.87,28.85,28.86,29100.0,18.2694,18.2694,18.2568,18.2631,29100.0
2011-05-16 12:25:00,28.85,28.86,28.85,28.86,10400.0,18.2568,18.2631,18.2568,18.2631,10400.0
2011-05-16 12:30:00,28.86,28.86,28.83,28.83,32900.0,18.2631,18.2631,18.2441,18.2441,32900.0
2011-05-16 12:35:00,28.83,28.84,28.82,28.83,55800.0,18.2441,18.2504,18.2378,18.2441,55800.0
2011-05-16 12:40:00,28.83,28.84,28.82,28.83,52100.0,18.2441,18.2504,18.2378,18.2441,52100.0
2011-05-16 12:45:00,28.83,28.85,28.8,28.81,74500.0,18.2441,18.2568,18.2251,18.2315,74500.0
2011-05-16 12:50:00,28.81,28.81,28.78,28.78,62400.0,18.2315,18.2315,18.2125,18.2125,62400.0
2011-05-16 12:55:00,28.78,28.79,28.76,28.77,69400.0,18.2125,18.2188,18.1998,18.2061,69400.0
2011-05-16 13:00:00,28.77,28.78,28.75,28.77,55900.0,18.2061,18.2125,18.1935,18.2061,55900.0
2011-05-16 13:05:00,28.77,28.8,28.77,28.8,49400.0,18.2061,18.2251,18.2061,18.2251,49400.0
2011-05-16 13:10:00,28.8,28.8,28.78,28.79,55000.0,18.2251,18.2251,18.2125,18.2188,55000.0
2011-05-16 13:15:00,28.79,28.82,28.79,28.82,36400.0,18.2188,18.2378,18.2188,18.2378,36400.0
2011-05-16 13:20:00,28.82,28.82,28.79,28.81,61300.0,18.2378,18.2378,18.2188,18.2315,61300.0
2011-05-16 13:25:00,28.81,28.83,28.8,28.83,47600.0,18.2315,18.2441,18.2251,18.2441,47600.0
2011-05-16 13:30:00,28.83,28.84,28.82,28.84,24100.0,18.2441,18.2504,18.2378,18.2504,24100.0
2011-05-16 13:35:00,28.84,28.84,28.83,28.83,22000.0,18.2504,18.2504,18.2441,18.2441,22000.0
2011-05-16 13:40:00,28.84,28.85,28.83,28.85,33000.0,18.2504,18.2568,18.2441,18.2568,33000.0
2011-05-16 13:45:00,28.84,28.86,28.84,28.86,36800.0,18.2504,18.2631,18.2504,18.2631,36800.0
2011-05-16 13:50:00,28.86,28.86,28.85,28.86,24800.0,18.2631,18.2631,18.2568,18.2631,24800.0
2011-05-16 13:55:00,28.86,28.9,28.86,28.89,127700.0,18.2631,18.2884,18.2631,18.2821,127700.0
2011-05-16 14:00:00,28.89,28.9,28.88,28.89,57200.0,18.2821,18.2884,18.2758,18.2821,57200.0
2011-05-16 14:05:00,28.9,28.9,28.88,28.9,59200.0,18.2884,18.2884,18.2758,18.2884,59200.0
2011-05-16 14:10:00,28.9,28.9,28.89,28.9,27700.0,18.2884,18.2884,18.2821,18.2884,27700.0
2011-05-16 14:15:00,28.9,28.9,28.89,28.9,68100.0,18.2884,18.2884,18.2821,18.2884,68100.0
2011-05-16 14:20:00,28.89,28.9,28.89,28.89,22500.0,18.2821,18.2884,18.2821,18.2821,22500.0
2011-05-16 14:25:00,28.9,28.9,28.87,28.87,60000.0,18.2884,18.2884,18.2694,18.2694,60000.0
2011-05-16 14:30:00,28.87,28.9,28.87,28.88,135900.0,18.2694,18.2884,18.2694,18.2758,135900.0
2011-05-16 14:35:00,28.88,28.88,28.85,28.87,56000.0,18.2758,18.2758,18.2568,18.2694,56000.0
2011-05-16 14:40:00,28.87,28.87,28.84,28.85,57400.0,18.2694,18.2694,18.2504,18.2568,57400.0
2011-05-16 14:45:00,28.85,28.87,28.84,28.85,55900.0,18.2568,18.2694,18.2504,18.2568,55900.0
2011-05-16 14:50:00,28.86,28.86,28.85,28.86,14300.0,18.2631,18.2631,18.2568,18.2631,14300.0
2011-05-16 14:55:00,28.86,28.89,28.85,28.88,95600.0,18.2631,18.2821,18.2568,18.2758,95600.0
2011-05-16 15:00:00,28.88,28.9,28.86,28.9,80800.0,18.2758,18.2884,18.2631,18.2884,80800.0
2011-05-16 15:05:00,28.9,28.91,28.87,28.88,323600.0,18.2884,18.2947,18.2694,18.2758,323600.0
2011-05-16 15:10:00,28.88,28.89,28.87,28.89,68300.0,18.2758,18.2821,18.2694,18.2821,68300.0
2011-05-16 15:15:00,28.89,28.89,28.86,28.87,64800.0,18.2821,18.2821,18.2631,18.2694,64800.0
2011-05-16 15:20:00,28.87,28.87,28.83,28.83,77800.0,18.2694,18.2694,18.2441,18.2441,77800.0
2011-05-16 15:25:00,28.84,28.84,28.83,28.84,46500.0,18.2504,18.2504,18.2441,18.2504,46500.0
2011-05-16 15:30:00,28.84,28.85,28.82,28.83,83300.0,18.2504,18.2568,18.2378,18.2441,83300.0
2011-05-16 15:35:00,28.83,28.83,28.82,28.83,29500.0,18.2441,18.2441,18.2378,18.2441,29500.0
2011-05-16 15:40:00,28.83,28.83,28.77,28.77,155300.0,18.2441,18.2441,18.2061,18.2061,155300.0
2011-05-16 15:45:00,28.77,28.78,28.74,28.76,145200.0,18.2061,18.2125,18.1872,18.1998,145200.0
2011-05-16 15:50:00,28.77,28.8,28.76,28.78,233200.0,18.2061,18.2251,18.1998,18.2125,233200.0
2011-05-16 15:55:00,28.78,28.79,28.77,28.78,427300.0,18.2125,18.2188,18.2061,18.2125,427300.0
2011-05-17 09:30:00,28.67,28.7,28.6,28.66,261000.0,18.1429,18.1618,18.0986,18.1365,261000.0
2011-05-17 09:35:00,28.65,28.66,28.55,28.61,203100.0,18.1302,18.1365,18.0669,18.1049,203100.0
2011-05-17 09:40:00,28.61,28.62,28.5,28.53,132100.0,18.1049,18.1112,18.0353,18.0543,132100.0
2011-05-17 09:45:00,28.52,28.59,28.52,28.56,70900.0,18.0479,18.0922,18.0479,18.0733,70900.0
2011-05-17 09:50:00,28.56,28.57,28.5,28.5,142600.0,18.0733,18.0796,18.0353,18.0353,142600.0
2011-05-17 09:55:00,28.51,28.57,28.5,28.55,126500.0,18.0416,18.0796,18.0353,18.0669,126500.0
2011-05-17 10:00:00,28.55,28.57,28.52,28.56,110100.0,18.0669,18.0796,18.0479,18.0733,110100.0
2011-05-17 10:05:00,28.56,28.57,28.55,28.56,107000.0,18.0733,18.0796,18.0669,18.0733,107000.0
2011-05-17 10:10:00,28.57,28.58,28.56,28.58,73900.0,18.0796,18.0859,18.0733,18.0859,73900.0
2011-05-17 10:15:00,28.58,28.6,28.56,28.6,113600.0,18.0859,18.0986,18.0733,18.0986,113600.0
2011-05-17 10:20:00,28.6,28.62,28.59,28.6,76200.0,18.0986,18.1112,18.0922,18.0986,76200.0
2011-05-17 10:25:00,28.59,28.62,28.58,28.59,178900.0,18.0922,18.1112,18.0859,18.0922,178900.0
2011-05-17 10:30:00,28.6,28.61,28.58,28.6,125700.0,18.0986,18.1049,18.0859,18.0986,125700.0
2011-05-17 10:35:00,28.6,28.61,28.58,28.59,104100.0,18.0986,18.1049,18.0859,18.0922,104100.0
2011-05-17 10:40:00,28.59,28.61,28.58,28.6,93300.0,18.0922,18.1049,18.0859,18.0986,93300.0
2011-05-17 10:45:00,28.59,28.61,28.58,28.6,87400.0,18.0922,18.1049,18.0859,18.0986,87400.0
2011-05-17 10:50:00,28.59,28.6,28.59,28.59,42800.0,18.0922,18.0986,18.0922,18.0922,42800.0
2011-05-17 10:55:00,28.59,28.62,28.59,28.62,99700.0,18.0922,18.1112,18.0922,18.1112,99700.0
2011-05-17 11:00:00,28.61,28.62,28.54,28.58,283900.0,18.1049,18.1112,18.0606,18.0859,283900.0
2011-05-17 11:05:00,28.59,28.59,28.49,28.5,244800.0,18.0922,18.0922,18.029,18.0353,244800.0
2011-05-17 11:10:00,28.5,28.51,28.47,28.47,235500.0,18.0353,18.0416,18.0163,18.0163,235500.0
2011-05-17 11:15:00,28.47,28.47,28.43,28.47,195800.0,18.0163,18.0163,17.991,18.0163,195800.0
2011-05-17 11:20:00,28.46,28.48,28.45,28.47,94500.0,18.01,18.0226,18.0036,18.0163,94500.0
2011-05-17 11:25:00,28.47,28.47,28.42,28.45,124600.0,18.0163,18.0163,17.9847,18.0036,124600.0
2011-05-17 11:30:00,28.46,28.47,28.43,28.43,63600.0,18.01,18.0163,17.991,17.991,63600.0
2011-05-17 11:35:00,28.45,28.46,28.34,28.34,263700.0,18.0036,18.01,17.934,17.934,263700.0
2011-05-17 11:40:00,28.35,28.35,28.3,28.3,208200.0,17.9404,17.9404,17.9087,17.9087,208200.0
2011-05-17 11:45:00,28.3,28.33,28.29,28.32,240400.0,17.9087,17.9277,17.9024,17.9214,240400.0
2011-05-17 11:50:00,28.32,28.37,28.32,28.36,197800.0,17.9214,17.953,17.9214,17.9467,197800.0
2011-05-17 11:55:00,28.36,28.36,28.33,28.34,146800.0,17.9467,17.9467,17.9277,17.934,146800.0
2011-05-17 12:00:00,28.35,28.36,28.33,28.35,229600.0,17.9404,17.9467,17.9277,17.9404,229600.0
2011-05-17 12:05:00,28.35,28.35,28.31,28.34,50800.0,17.9404,17.9404,17.9151,17.934,50800.0
2011-05-17 12:10:00,28.34,28.37,28.32,28.37,151500.0,17.934,17.953,17.9214,17.953,151500.0
2011-05-17 12:15:00,28.37,28.37,28.34,28.34,91500.0,17.953,17.953,17.934,17.934,91500.0
2011-05-17 12:20:00,28.35,28.39,28.34,28.39,83900.0,17.9404,17.9657,17.934,17.9657,83900.0
2011-05-17 12:25:00,28.39,28.41,28.37,28.41,82600.0,17.9657,17.9783,17.953,17.9783,82600.0
2011-05-17 12:30:00,28.4,28.45,28.39,28.44,142800.0,17.972,18.0036,17.9657,17.9973,142800.0
2011-05-17 12:35:00,28.44,28.44,28.41,28.43,70000.0,17.9973,17.9973,17.9783,17.991,70000.0
2011-05-17 12:40:00,28.42,28.43,28.38,28.41,144300.0,17.9847,17.991,17.9593,17.9783,144300.0
2011-05-17 12:45:00,28.41,28.41,28.38,28.39,58300.0,17.9783,17.9783,17.9593,17.9657,58300.0
2011-05-17 12:50:00,28.39,28.43,28.37,28.42,87200.0,17.9657,17.991,17.953,17.9847,87200.0
2011-05-17 12:55:00,28.43,28.43,28.4,28.41,115400.0,17.991,17.991,17.972,17.9783,115400.0
2011-05-17 13:00:00,28.42,28.43,28.41,28.43,27500.0,17.9847,17.991,17.9783,17.991,27500.0
2011-05-17 13:05:00,28.43,28.44,28.42,28.44,44900.0,17.991,17.9973,17.9847,17.9973,44900.0
2011-05-17 13:10:00,28.43,28.46,28.42,28.45,54600.0,17.991,18.01,17.9847,18.0036,54600.0
2011-05-17 13:15:00,28.45,28.47,28.45,28.47,40700.0,18.0036,18.0163,18.0036,18.0163,40700.0
2011-05-17 13:20:00,28.46,28.5,28.46,28.49,69600.0,18.01,18.0353,18.01,18.029,69600.0
2011-05-17 13:25:00,28.49,28.51,28.48,28.5,74800.0,18.029,18.0416,18.0226,18.0353,74800.0
2011-05-17 13:30:00,28.5,28.51,28.49,28.5,91200.0,18.0353,18.0416,18.029,18.0353,91200.0
2011-05-17 13:35:00,28.49,28.53,28.49,28.5,74000.0,18.029,18.0543,18.029,18.0353,74000.0
2011-05-17 13:40:00,28.5,28.51,28.47,28.49,97200.0,18.0353,18.0416,18.0163,18.029,97200.0
2011-05-17 13:45:00,28.5,28.52,28.49,28.5,40200.0,18.0353,18.0479,18.029,18.0353,40200.0
2011-05-17 13:50:00,28.5,28.54,28.49,28.51,69900.0,18.0353,18.0606,18.029,18.0416,69900.0
2011-05-17 13:55:00,28.51,28.55,28.5,28.55,46200.0,18.0416,18.0669,18.0353,18.0669,46200.0
2011-05-17 14:00:00,28.55,28.57,28.54,28.55,67500.0,18.0669,18.0796,18.0606,18.0669,67500.0
2011-05-17 14:05:00,28.55,28.56,28.54,28.55,144800.0,18.0669,18.0733,18.0606,18.0669,144800.0
2011-05-17 14:10:00,28.55,28.55,28.51,28.53,103300.0,18.0669,18.0669,18.0416,18.0543,103300.0
2011-05-17 14:15:00,28.53,28.54,28.49,28.49,105700.0,18.0543,18.0606,18.029,18.029,105700.0
2011-05-17 14:20:00,28.49,28.5,28.49,28.5,42000.0,18.029,18.0353,18.029,18.0353,42000.0
2011-05-17 14:25:00,28.49,28.51,28.49,28.5,66600.0,18.029,18.0416,18.029,18.0353,66600.0
2011-05-17 14:30:00,28.5,28.55,28.49,28.55,206600.0,18.0353,18.0669,18.029,18.0669,206600.0
2011-05-17 14:35:00,28.54,28.58,28.54,28.58,87000.0,18.0606,18.0859,18.0606,18.0859,87000.0
2011-05-17 14:40:00,28.57,28.59,28.56,28.56,123900.0,18.0796,18.0922,18.0733,18.0733,123900.0
2011-05-17 14:45:00,28.55,28.6,28.55,28.6,83000.0,18.0669,18.0986,18.0669,18.0986,83000.0
2011-05-17 14:50:00,28.6,28.62,28.59,28.62,109600.0,18.0986,18.1112,18.0922,18.1112,109600.0
2011-05-17 14:55:00,28.61,28.64,28.6,28.64,115600.0,18.1049,18.1239,18.0986,18.1239,115600.0
2011-05-17 15:00:00,28.64,28.64,28.6,28.61,199500.0,18.1239,18.1239,18.0986,18.1049,199500.0
2011-05-17 15:05:00,28.6,28.61,28.58,28.6,141600.0,18.0986,18.1049,18.0859,18.0986,141600.0
2011-05-17 15:10:00,28.61,28.62,28.59,28.59,95800.0,18.1049,18.1112,18.0922,18.0922,95800.0
2011-05-17 15:15:00,28.6,28.61,28.58,28.59,181200.0,18.0986,18.1049,18.0859,18.0922,181200.0
2011-05-17 15:20:00,28.6,28.62,28.59,28.6,107100.0,18.0986,18.1112,18.0922,18.0986,107100.0
2011-05-17 15:25:00,28.59,28.6,28.56,28.57,156400.0,18.0922,18.0986,18.0733,18.0796,156400.0
2011-05-17 15:30:00,28.56,28.6,28.56,28.6,128200.0,18.0733,18.0986,18.0733,18.0986,128200.0
2011-05-17 15:35:00,28.61,28.62,28.6,28.61,104700.0,18.1049,18.1112,18.0986,18.1049,104700.0
2011-05-17 15:40:00,28.61,28.61,28.57,28.57,171600.0,18.1049,18.1049,18.0796,18.0796,171600.0
2011-05-17 15:45:00,28.58,28.61,28.58,28.61,95200.0,18.0859,18.1049,18.0859,18.1049,95200.0
2011-05-17 15:50:00,28.61,28.62,28.6,28.62,163800.0,18.1049,18.1112,18.0986,18.1112,163800.0
2011-05-17 15:55:00,28.62,28.64,28.61,28.63,492100.0,18.1112,18.1239,18.1049,18.1176,492100.0
2011-05-18 09:30:00,28.61,28.61,28.54,28.55,166600.0,18.1049,18.1049,18.0606,18.0669,166600.0
2011-05-18 09:35:00,28.55,28.55,28.52,28.54,49900.0,18.0669,18.0669,18.0479,18.0606,49900.0
2011-05-18 09:40:00,28.55,28.6,28.53,28.54,91200.0,18.0669,18.0986,18.0543,18.0606,91200.0
2011-05-18 09:45:00,28.54,28.61,28.53,28.6,160800.0,18.0606,18.1049,18.0543,18.0986,160800.0
2011-05-18 09:50:00,28.61,28.62,28.55,28.6,125600.0,18.1049,18.1112,18.0669,18.0986,125600.0
2011-05-18 09:55:00,28.6,28.61,28.59,28.61,61900.0,18.0986,18.1049,18.0922,18.1049,61900.0
2011-05-18 10:00:00,28.6,28.61,28.5,28.51,156300.0,18.0986,18.1049,18.0353,18.0416,156300.0
2011-05-18 10:05:00,28.51,28.52,28.49,28.5,213300.0,18.0416,18.0479,18.029,18.0353,213300.0
2011-05-18 10:10:00,28.49,28.51,28.45,28.47,143000.0,18.029,18.0416,18.0036,18.0163,143000.0
2011-05-18 10:15:00,28.46,28.48,28.45,28.47,95200.0,18.01,18.0226,18.0036,18.0163,95200.0
2011-05-18 10:20:00,28.48,28.51,28.48,28.5,84900.0,18.0226,18.0416,18.0226,18.0353,84900.0
2011-05-18 10:25:00,28.5,28.54,28.49,28.53,37400.0,18.0353,18.0606,18.029,18.0543,37400.0
2011-05-18 10:30:00,28.53,28.56,28.52,28.56,66300.0,18.0543,18.0733,18.0479,18.0733,66300.0
2011-05-18 10:35:00,28.56,28.61,28.55,28.61,102800.0,18.0733,18.1049,18.0669,18.1049,102800.0
2011-05-18 10:40:00,28.61,28.62,28.58,28.59,100400.0,18.1049,18.1112,18.0859,18.0922,100400.0
2011-05-18 10:45:00,28.58,28.59,28.53,28.57,138400.0,18.0859,18.0922,18.0543,18.0796,138400.0
2011-05-18 10:50:00,28.57,28.63,28.56,28.63,82400.0,18.0796,18.1176,18.0733,18.1176,82400.0
2011-05-18 10:55:00,28.63,28.64,28.62,28.64,66300.0,18.1176,18.1239,18.1112,18.1239,66300.0
2011-05-18 11:00:00,28.64,28.65,28.63,28.64,107400.0,18.1239,18.1302,18.1176,18.1239,107400.0
2011-05-18 11:05:00,28.63,28.64,28.61,28.62,87400.0,18.1176,18.1239,18.1049,18.1112,87400.0
2011-05-18 11:10:00,28.63,28.63,28.57,28.58,86600.0,18.1176,18.1176,18.0796,18.0859,86600.0
2011-05-18 11:15:00,28.57,28.59,28.55,28.59,205100.0,18.0796,18.0922,18.0669,18.0922,205100.0
2011-05-18 11:20:00,28.59,28.63,28.58,28.62,99900.0,18.0922,18.1176,18.0859,18.1112,99900.0
2011-05-18 11:25:00,28.62,28.67,28.61,28.67,170200.0,18.1112,18.1429,18.1049,18.1429,170200.0
2011-05-18 11:30:00,28.66,28.68,28.66,28.66,40500.0,18.1365,18.1492,18.1365,18.1365,40500.0
2011-05-18 11:35:00,28.66,28.67,28.65,28.65,87800.0,18.1365,18.1429,18.1302,18.1302,87800.0
2011-05-18 11:40:00,28.65,28.66,28.63,28.64,73800.0,18.1302,18.1365,18.1176,18.1239,73800.0
2011-05-18 11:45:00,28.64,28.65,28.62,28.63,66800.0,18.1239,18.1302,18.1112,18.1176,66800.0
2011-05-18 11:50:00,28.63,28.64,28.62,28.62,40600.0,18.1176,18.1239,18.1112,18.1112,40600.0
2011-05-18 11:55:00,28.63,28.63,28.61,28.61,50400.0,18.1176,18.1176,18.1049,18.1049,50400.0
2011-05-18 12:00:00,28.62,28.62,28.59,28.59,39400.0,18.1112,18.1112,18.0922,18.0922,39400.0
2011-05-18 12:05:00,28.6,28.6,28.57,28.58,170500.0,18.0986,18.0986,18.0796,18.0859,170500.0
2011-05-18 12:10:00,28.59,28.6,28.58,28.6,76500.0,18.0922,18.0986,18.0859,18.0986,76500.0
2011-05-18 12:15:00,28.59,28.61,28.59,28.6,49300.0,18.0922,18.1049,18.0922,18.0986,49300.0
2011-05-18 12:20:00,28.61,28.61,28.58,28.6,67500.0,18.1049,18.1049,18.0859,18.0986,67500.0
2011-05-18 12:25:00,28.6,28.63,28.59,28.62,55700.0,18.0986,18.1176,18.0922,18.1112,55700.0
2011-05-18 12:30:00,28.63,28.65,28.62,28.65,50500.0,18.1176,18.1302,18.1112,18.1302,50500.0
2011-05-18 12:35:00,28.65,28.67,28.65,28.66,23700.0,18.1302,18.1429,18.1302,18.1365,23700.0
2011-05-18 12:40:00,28.67,28.69,28.66,28.68,28000.0,18.1429,18.1555,18.1365,18.1492,28000.0
2011-05-18 12:45:00,28.68,28.69,28.68,28.69,18400.0,18.1492,18.1555,18.1492,18.1555,18400.0
2011-05-18 12:50:00,28.69,28.69,28.68,28.69,13700.0,18.1555,18.1555,18.1492,18.1555,13700.0
2011-05-18 12:55:00,28.69,28.71,28.68,28.68,93200.0,18.1555,18.1682,18.1492,18.1492,93200.0
2011-05-18 13:00:00,28.68,28.71,28.68,28.71,58000.0,18.1492,18.1682,18.1492,18.1682,58000.0
2011-05-18 13:05:00,28.72,28.73,28.71,28.73,30200.0,18.1745,18.1808,18.1682,18.1808,30200.0
2011-05-18 13:10:00,28.73,28.73,28.72,28.72,36800.0,18.1808,18.1808,18.1745,18.1745,36800.0
2011-05-18 13:15:00,28.73,28.75,28.71,28.75,98200.0,18.1808,18.1935,18.1682,18.1935,98200.0
2011-05-18 13:20:00,28.74,28.75,28.69,28.7,118600.0,18.1872,18.1935,18.1555,18.1618,118600.0
2011-05-18 13:25:00,28.7,28.7,28.67,28.67,46500.0,18.1618,18.1618,18.1429,18.1429,46500.0
2011-05-18 13:30:00,28.67,28.68,28.66,28.66,9800.0,18.1429,18.1492,18.1365,18.1365,9800.0
2011-05-18 13:35:00,28.66,28.68,28.65,28.68,88100.0,18.1365,18.1492,18.1302,18.1492,88100.0
2011-05-18 13:40:00,28.68,28.7,28.67,28.7,68600.0,18.1492,18.1618,18.1429,18.1618,68600.0
2011-05-18 13:45:00,28.7,28.7,28.66,28.67,55600.0,18.1618,18.1618,18.1365,18.1429,55600.0
2011-05-18 13:50:00,28.67,28.7,28.67,28.7,53200.0,18.1429,18.1618,18.1429,18.1618,53200.0
2011-05-18 13:55:00,28.7,28.7,28.68,28.69,40500.0,18.1618,18.1618,18.1492,18.1555,40500.0
2011-05-18 14:00:00,28.68,28.7,28.67,28.69,108800.0,18.1492,18.1618,18.1429,18.1555,108800.0
2011-05-18 14:05:00,28.69,28.71,28.68,28.71,100200.0,18.1555,18.1682,18.1492,18.1682,100200.0
2011-05-18 14:10:00,28.7,28.73,28.7,28.73,35400.0,18.1618,18.1808,18.1618,18.1808,35400.0
2011-05-18 14:15:00,28.73,28.73,28.7,28.72,106300.0,18.1808,18.1808,18.1618,18.1745,106300.0
2011-05-18 14:20:00,28.71,28.72,28.7,28.7,27200.0,18.1682,18.1745,18.1618,18.1618,27200.0
2011-05-18 14:25:00,28.7,28.71,28.68,28.69,42000.0,18.1618,18.1682,18.1492,18.1555,42000.0
2011-05-18 14:30:00,28.69,28.7,28.68,28.7,63500.0,18.1555,18.1618,18.1492,18.1618,63500.0
2011-05-18 14:35:00,28.71,28.72,28.7,28.71,69800.0,18.1682,18.1745,18.1618,18.1682,69800.0
2011-05-18 14:40:00,28.71,28.71,28.7,28.71,68200.0,18.1682,18.1682,18.1618,18.1682,68200.0
2011-05-18 14:45:00,28.71,28.71,28.69,28.69,72500.0,18.1682,18.1682,18.1555,18.1555,72500.0
2011-05-18 14:50:00,28.7,28.7,28.69,28.7,27400.0,18.1618,18.1618,18.1555,18.1618,27400.0
2011-05-18 14:55:00,28.7,28.7,28.69,28.7,63800.0,18.1618,18.1618,18.1555,18.1618,63800.0
2011-05-18 15:00:00,28.7,28.72,28.69,28.72,65800.0,18.1618,18.1745,18.1555,18.1745,65800.0
2011-05-18 15:05:00,28.71,28.74,28.71,28.73,70300.0,18.1682,18.1872,18.1682,18.1808,70300.0
2011-05-18 15:10:00,28.73,28.74,28.72,28.74,80000.0,18.1808,18.1872,18.1745,18.1872,80000.0
2011-05-18 15:15:00,28.73,28.75,28.73,28.75,65600.0,18.1808,18.1935,18.1808,18.1935,65600.0
2011-05-18 15:20:00,28.75,28.79,28.75,28.79,84700.0,18.1935,18.2188,18.1935,18.2188,84700.0
2011-05-18 15:25:00,28.79,28.8,28.78,28.8,111300.0,18.2188,18.2251,18.2125,18.2251,111300.0
2011-05-18 15:30:00,28.79,28.82,28.79,28.82,153200.0,18.2188,18.2378,18.2188,18.2378,153200.0
2011-05-18 15:35:00,28.82,28.84,28.81,28.84,198000.0,18.2378,18.2504,18.2315,18.2504,198000.0
2011-05-18 15:40:00,28.84,28.85,28.83,28.85,304300.0,18.2504,18.2568,18.2441,18.2568,304300.0
2011-05-18 15:45:00,28.85,28.86,28.82,28.83,351100.0,18.2568,18.2631,18.2378,18.2441,351100.0
2011-05-18 15:50:00,28.84,28.86,28.83,28.86,264800.0,18.2504,18.2631,18.2441,18.2631,264800.0
2011-05-18 15:55:00,28.86,28.86,28.82,28.85,813600.0,18.2631,18.2631,18.2378,18.2568,813600.0
2011-05-19 09:30:00,28.9,28.9,28.86,28.9,155800.0,18.2884,18.2884,18.2631,18.2884,155800.0
2011-05-19 09:35:00,28.9,28.9,28.79,28.8,83700.0,18.2884,18.2884,18.2188,18.2251,83700.0
2011-05-19 09:40:00,28.8,28.86,28.72,28.83,127500.0,18.2251,18.2631,18.1745,18.2441,127500.0
2011-05-19 09:45:00,28.83,28.88,28.82,28.85,82600.0,18.2441,18.2758,18.2378,18.2568,82600.0
2011-05-19 09:50:00,28.85,28.85,28.72,28.76,207900.0,18.2568,18.2568,18.1745,18.1998,207900.0
2011-05-19 09:55:00,28.77,28.79,28.71,28.71,121400.0,18.2061,18.2188,18.1682,18.1682,121400.0
2011-05-19 10:00:00,28.72,28.72,28.62,28.65,240300.0,18.1745,18.1745,18.1112,18.1302,240300.0
2011-05-19 10:05:00,28.65,28.67,28.6,28.64,193600.0,18.1302,18.1429,18.0986,18.1239,193600.0
2011-05-19 10:10:00,28.64,28.7,28.62,28.69,117000.0,18.1239,18.1618,18.1112,18.1555,117000.0
2011-05-19 10:15:00,28.7,28.7,28.61,28.65,159000.0,18.1618,18.1618,18.1049,18.1302,159000.0
2011-05-19 10:20:00,28.65,28.66,28.61,28.63,136100.0,18.1302,18.1365,18.1049,18.1176,136100.0
2011-05-19 10:25:00,28.63,28.64,28.6,28.61,78100.0,18.1176,18.1239,18.0986,18.1049,78100.0
2011-05-19 10:30:00,28.6,28.61,28.57,28.59,164600.0,18.0986,18.1049,18.0796,18.0922,164600.0
2011-05-19 10:35:00,28.59,28.6,28.58,28.58,85600.0,18.0922,18.0986,18.0859,18.0859,85600.0
2011-05-19 10:40:00,28.58,28.6,28.57,28.59,75500.0,18.0859,18.0986,18.0796,18.0922,75500.0
2011-05-19 10:45:00,28.59,28.62,28.58,28.61,313600.0,18.0922,18.1112,18.0859,18.1049,313600.0
2011-05-19 10:50:00,28.61,28.61,28.54,28.56,317600.0,18.1049,18.1049,18.0606,18.0733,317600.0
2011-05-19 10:55:00,28.56,28.59,28.56,28.58,56700.0,18.0733,18.0922,18.0733,18.0859,56700.0
2011-05-19 11:00:00,28.57,28.58,28.56,28.56,75000.0,18.0796,18.0859,18.0733,18.0733,75000.0
2011-05-19 11:05:00,28.57,28.58,28.56,28.56,138500.0,18.0796,18.0859,18.0733,18.0733,138500.0
2011-05-19 11:10:00,28.56,28.57,28.56,28.56,59100.0,18.0733,18.0796,18.0733,18.0733,59100.0
2011-05-19 11:15:00,28.57,28.57,28.54,28.55,79100.0,18.0796,18.0796,18.0606,18.0669,79100.0
2011-05-19 11:20:00,28.55,28.57,28.52,28.54,128900.0,18.0669,18.0796,18.0479,18.0606,128900.0
2011-05-19 11:25:00,28.54,28.55,28.53,28.54,89900.0,18.0606,18.0669,18.0543,18.0606,89900.0
2011-05-19 11:30:00,28.54,28.58,28.53,28.53,110700.0,18.0606,18.0859,18.0543,18.0543,110700.0
2011-05-19 11:35:00,28.53,28.55,28.51,28.52,146000.0,18.0543,18.0669,18.0416,18.0479,146000.0
2011-05-19 11:40:00,28.52,28.53,28.5,28.52,100500.0,18.0479,18.0543,18.0353,18.0479,100500.0
2011-05-19 11:45:00,28.52,28.53,28.51,28.51,50300.0,18.0479,18.0543,18.0416,18.0416,50300.0
2011-05-19 11:50:00,28.51,28.51,28.49,28.49,91100.0,18.0416,18.0416,18.029,18.029,91100.0
2011-05-19 11:55:00,28.49,28.49,28.47,28.48,48900.0,18.029,18.029,18.0163,18.0226,48900.0
2011-05-19 12:00:00,28.48,28.49,28.46,28.48,70500.0,18.0226,18.029,18.01,18.0226,70500.0
2011-05-19 12:05:00,28.48,28.49,28.47,28.48,60200.0,18.0226,18.029,18.0163,18.0226,60200.0
2011-05-19 12:10:00,28.49,28.5,28.48,28.5,36800.0,18.029,18.0353,18.0226,18.0353,36800.0
2011-05-19 12:15:00,28.5,28.53,28.49,28.52,66400.0,18.0353,18.0543,18.029,18.0479,66400.0
2011-05-19 12:20:00,28.52,28.52,28.5,28.51,29300.0,18.0479,18.0479,18.0353,18.0416,29300.0
2011-05-19 12:25:00,28.5,28.54,28.5,28.53,87500.0,18.0353,18.0606,18.0353,18.0543,87500.0
2011-05-19 12:30:00,28.53,28.53,28.5,28.51,76900.0,18.0543,18.0543,18.0353,18.0416,76900.0
2011-05-19 12:35:00,28.51,28.55,28.51,28.54,57800.0,18.0416,18.0669,18.0416,18.0606,57800.0
2011-05-19 12:40:00,28.54,28.54,28.53,28.54,16300.0,18.0606,18.0606,18.0543,18.0606,16300.0
2011-05-19 12:45:00,28.54,28.55,28.53,28.55,65900.0,18.0606,18.0669,18.0543,18.0669,65900.0
2011-05-19 12:50:00,28.55,28.55,28.51,28.54,63100.0,18.0669,18.0669,18.0416,18.0606,63100.0
2011-05-19 12:55:00,28.54,28.55,28.52,28.53,43500.0,18.0606,18.0669,18.0479,18.0543,43500.0
2011-05-19 13:00:00,28.53,28.55,28.52,28.55,45400.0,18.0543,18.0669,18.0479,18.0669,45400.0
2011-05-19 13:05:00,28.55,28.57,28.53,28.57,54000.0,18.0669,18.0796,18.0543,18.0796,54000.0
2011-05-19 13:10:00,28.57,28.58,28.55,28.58,56100.0,18.0796,18.0859,18.0669,18.0859,56100.0
2011-05-19 13:15:00,28.58,28.6,28.57,28.6,37700.0,18.0859,18.0986,18.0796,18.0986,37700.0
2011-05-19 13:20:00,28.59,28.6,28.57,28.58,63300.0,18.0922,18.0986,18.0796,18.0859,63300.0
2011-05-19 13:25:00,28.59,28.59,28.57,28.58,30200.0,18.0922,18.0922,18.0796,18.0859,30200.0
2011-05-19 13:30:00,28.58,28.59,28.57,28.58,52000.0,18.0859,18.0922,18.0796,18.0859,52000.0
2011-05-19 13:35:00,28.58,28.58,28.55,28.56,126500.0,18.0859,18.0859,18.0669,18.0733,126500.0
2011-05-19 13:40:00,28.57,28.58,28.54,28.58,127900.0,18.0796,18.0859,18.0606,18.0859,127900.0
2011-05-19 13:45:00,28.57,28.58,28.54,28.54,129900.0,18.0796,18.0859,18.0606,18.0606,129900.0
2011-05-19 13:50:00,28.54,28.55,28.54,28.54,19000.0,18.0606,18.0669,18.0606,18.0606,19000.0
2011-05-19 13:55:00,28.54,28.56,28.53,28.56,89400.0,18.0606,18.0733,18.0543,18.0733,89400.0
2011-05-19 14:00:00,28.56,28.57,28.56,28.57,19100.0,18.0733,18.0796,18.0733,18.0796,19100.0
2011-05-19 14:05:00,28.57,28.57,28.55,28.55,38100.0,18.0796,18.0796,18.0669,18.0669,38100.0
2011-05-19 14:10:00,28.55,28.56,28.54,28.56,87800.0,18.0669,18.0733,18.0606,18.0733,87800.0
2011-05-19 14:15:00,28.55,28.57,28.54,28.55,119500.0,18.0669,18.0796,18.0606,18.0669,119500.0
2011-05-19 14:20:00,28.55,28.57,28.53,28.53,71800.0,18.0669,18.0796,18.0543,18.0543,71800.0
2011-05-19 14:25:00,28.53,28.53,28.5,28.5,121100.0,18.0543,18.0543,18.0353,18.0353,121100.0
2011-05-19 14:30:00,28.5,28.51,28.48,28.48,120500.0,18.0353,18.0416,18.0226,18.0226,120500.0
2011-05-19 14:35:00,28.48,28.51,28.48,28.49,74800.0,18.0226,18.0416,18.0226,18.029,74800.0
2011-05-19 14:40:00,28.49,28.5,28.43,28.44,156400.0,18.029,18.0353,17.991,17.9973,156400.0
2011-05-19 14:45:00,28.44,28.46,28.44,28.46,58400.0,17.9973,18.01,17.9973,18.01,58400.0
2011-05-19 14:50:00,28.45,28.48,28.45,28.46,109700.0,18.0036,18.0226,18.0036,18.01,109700.0
2011-05-19 14:55:00,28.47,28.47,28.44,28.46,86000.0,18.0163,18.0163,17.9973,18.01,86000.0
2011-05-19 15:00:00,28.46,28.46,28.45,28.46,75900.0,18.01,18.01,18.0036,18.01,75900.0
2011-05-19 15:05:00,28.45,28.46,28.45,28.46,39600.0,18.0036,18.01,18.0036,18.01,39600.0
2011-05-19 15:10:00,28.46,28.46,28.45,28.45,78300.0,18.01,18.01,18.0036,18.0036,78300.0
2011-05-19 15:15:00,28.46,28.46,28.45,28.46,81800.0,18.01,18.01,18.0036,18.01,81800.0
2011-05-19 15:20:00,28.46,28.5,28.45,28.46,258000.0,18.01,18.0353,18.0036,18.01,258000.0
2011-05-19 15:25:00,28.47,28.51,28.45,28.5,168200.0,18.0163,18.0416,18.0036,18.0353,168200.0
2011-05-19 15:30:00,28.5,28.51,28.49,28.5,193900.0,18.0353,18.0416,18.029,18.0353,193900.0
2011-05-19 15:35:00,28.5,28.54,28.49,28.54,109400.0,18.0353,18.0606,18.029,18.0606,109400.0
2011-05-19 15:40:00,28.54,28.55,28.52,28.54,196500.0,18.0606,18.0669,18.0479,18.0606,196500.0
2011-05-19 15:45:00,28.54,28.56,28.54,28.55,146000.0,18.0606,18.0733,18.0606,18.0669,146000.0
2011-05-19 15:50:00,28.56,28.57,28.55,28.57,141800.0,18.0733,18.0796,18.0669,18.0796,141800.0
2011-05-19 15:55:00,28.57,28.6,28.56,28.59,354400.0,18.0796,18.0986,18.0733,18.0922,354400.0
2011-05-20 09:30:00,28.48,28.54,28.42,28.43,668900.0,18.0226,18.0606,17.9847,17.991,668900.0
2011-05-20 09:35:00,28.43,28.49,28.43,28.48,252600.0,17.991,18.029,17.991,18.0226,252600.0
2011-05-20 09:40:00,28.48,28.49,28.44,28.45,88900.0,18.0226,18.029,17.9973,18.0036,88900.0
2011-05-20 09:45:00,28.44,28.46,28.41,28.43,164200.0,17.9973,18.01,17.9783,17.991,164200.0
2011-05-20 09:50:00,28.43,28.44,28.35,28.36,175800.0,17.991,17.9973,17.9404,17.9467,175800.0
2011-05-20 09:55:00,28.36,28.36,28.33,28.35,95100.0,17.9467,17.9467,17.9277,17.9404,95100.0
2011-05-20 10:00:00,28.35,28.36,28.33,28.34,100000.0,17.9404,17.9467,17.9277,17.934,100000.0
2011-05-20 10:05:00,28.33,28.34,28.31,28.32,130400.0,17.9277,17.934,17.9151,17.9214,130400.0
2011-05-20 10:10:00,28.32,28.33,28.25,28.25,254800.0,17.9214,17.9277,17.8771,17.8771,254800.0
2011-05-20 10:15:00,28.25,28.3,28.24,28.24,201200.0,17.8771,17.9087,17.8708,17.8708,201200.0
2011-05-20 10:20:00,28.25,28.29,28.24,28.27,81300.0,17.8771,17.9024,17.8708,17.8897,81300.0
2011-05-20 10:25:00,28.26,28.34,28.26,28.33,211100.0,17.8834,17.934,17.8834,17.9277,211100.0
2011-05-20 10:30:00,28.33,28.33,28.28,28.33,105400.0,17.9277,17.9277,17.8961,17.9277,105400.0
2011-05-20 10:35:00,28.34,28.36,28.31,28.34,147900.0,17.934,17.9467,17.9151,17.934,147900.0
2011-05-20 10:40:00,28.34,28.34,28.29,28.29,227300.0,17.934,17.934,17.9024,17.9024,227300.0
2011-05-20 10:45:00,28.28,28.3,28.23,28.24,397600.0,17.8961,17.9087,17.8644,17.8708,397600.0
2011-05-20 10:50:00,28.25,28.29,28.23,28.23,194000.0,17.8771,17.9024,17.8644,17.8644,194000.0
2011-05-20 10:55:00,28.23,28.24,28.16,28.17,219800.0,17.8644,17.8708,17.8201,17.8265,219800.0
2011-05-20 11:00:00,28.18,28.2,28.12,28.2,420200.0,17.8328,17.8454,17.7948,17.8454,420200.0
2011-05-20 11:05:00,28.2,28.23,28.2,28.2,93600.0,17.8454,17.8644,17.8454,17.8454,93600.0
2011-05-20 11:10:00,28.2,28.23,28.19,28.23,62300.0,17.8454,17.8644,17.8391,17.8644,62300.0
2011-05-20 11:15:00,28.23,28.33,28.22,28.33,76000.0,17.8644,17.9277,17.8581,17.9277,76000.0
2011-05-20 11:20:00,28.33,28.33,28.28,28.29,79800.0,17.9277,17.9277,17.8961,17.9024,79800.0
2011-05-20 11:25:00,28.29,28.3,28.27,28.27,37300.0,17.9024,17.9087,17.8897,17.8897,37300.0
2011-05-20 11:30:00,28.28,28.28,28.25,28.28,109200.0,17.8961,17.8961,17.8771,17.8961,109200.0
2011-05-20 11:35:00,28.28,28.32,28.28,28.31,56200.0,17.8961,17.9214,17.8961,17.9151,56200.0
2011-05-20 11:40:00,28.3,28.31,28.29,28.3,41800.0,17.9087,17.9151,17.9024,17.9087,41800.0
2011-05-20 11:45:00,28.29,28.3,28.28,28.28,38200.0,17.9024,17.9087,17.8961,17.8961,38200.0
2011-05-20 11:50:00,28.28,28.29,28.25,28.25,59800.0,17.8961,17.9024,17.8771,17.8771,59800.0
2011-05-20 11:55:00,28.26,28.27,28.25,28.26,28300.0,17.8834,17.8897,17.8771,17.8834,28300.0
2011-05-20 12:00:00,28.25,28.27,28.25,28.25,40800.0,17.8771,17.8897,17.8771,17.8771,40800.0
2011-05-20 12:05:00,28.25,28.27,28.24,28.26,85100.0,17.8771,17.8897,17.8708,17.8834,85100.0
2011-05-20 12:10:00,28.26,28.28,28.25,28.28,44800.0,17.8834,17.8961,17.8771,17.8961,44800.0
2011-05-20 12:15:00,28.28,28.33,28.27,28.33,49300.0,17.8961,17.9277,17.8897,17.9277,49300.0
2011-05-20 12:20:00,28.33,28.37,28.32,28.37,38100.0,17.9277,17.953,17.9214,17.953,38100.0
2011-05-20 12:25:00,28.36,28.42,28.36,28.41,107100.0,17.9467,17.9847,17.9467,17.9783,107100.0
2011-05-20 12:30:00,28.42,28.46,28.42,28.46,114000.0,17.9847,18.01,17.9847,18.01,114000.0
2011-05-20 12:35:00,28.45,28.48,28.45,28.47,85500.0,18.0036,18.0226,18.0036,18.0163,85500.0
2011-05-20 12:40:00,28.47,28.49,28.45,28.46,137800.0,18.0163,18.029,18.0036,18.01,137800.0
2011-05-20 12:45:00,28.46,28.46,28.43,28.43,32700.0,18.01,18.01,17.991,17.991,32700.0
2011-05-20 12:50:00,28.43,28.44,28.42,28.43,48400.0,17.991,17.9973,17.9847,17.991,48400.0
2011-05-20 12:55:00,28.42,28.43,28.39,28.41,38900.0,17.9847,17.991,17.9657,17.9783,38900.0
2011-05-20 13:00:00,28.4,28.43,28.39,28.39,56500.0,17.972,17.991,17.9657,17.9657,56500.0
2011-05-20 13:05:00,28.39,28.41,28.37,28.38,63300.0,17.9657,17.9783,17.953,17.9593,63300.0
2011-05-20 13:10:00,28.38,28.4,28.37,28.4,51000.0,17.9593,17.972,17.953,17.972,51000.0
2011-05-20 13:15:00,28.39,28.4,28.38,28.4,63600.0,17.9657,17.972,17.9593,17.972,63600.0
2011-05-20 13:20:00,28.4,28.42,28.37,28.4,149900.0,17.972,17.9847,17.953,17.972,149900.0
2011-05-20 13:25:00,28.39,28.4,28.36,28.36,80200.0,17.9657,17.972,17.9467,17.9467,80200.0
2011-05-20 13:30:00,28.37,28.37,28.33,28.35,205600.0,17.953,17.953,17.9277,17.9404,205600.0
2011-05-20 13:35:00,28.36,28.4,28.36,28.38,60200.0,17.9467,17.972,17.9467,17.9593,60200.0
2011-05-20 13:40:00,28.37,28.4,28.37,28.39,35400.0,17.953,17.972,17.953,17.9657,35400.0
2011-05-20 13:45:00,28.4,28.4,28.37,28.37,45000.0,17.972,17.972,17.953,17.953,45000.0
2011-05-20 13:50:00,28.37,28.38,28.35,28.38,47100.0,17.953,17.9593,17.9404,17.9593,47100.0
2011-05-20 13:55:00,28.37,28.4,28.37,28.39,74900.0,17.953,17.972,17.953,17.9657,74900.0
2011-05-20 14:00:00,28.38,28.4,28.36,28.38,46700.0,17.9593,17.972,17.9467,17.9593,46700.0
2011-05-20 14:05:00,28.38,28.38,28.36,28.38,23200.0,17.9593,17.9593,17.9467,17.9593,23200.0
2011-05-20 14:10:00,28.38,28.39,28.37,28.38,41000.0,17.9593,17.9657,17.953,17.9593,41000.0
2011-05-20 14:15:00,28.38,28.39,28.37,28.39,45800.0,17.9593,17.9657,17.953,17.9657,45800.0
2011-05-20 14:20:00,28.39,28.4,28.37,28.4,44800.0,17.9657,17.972,17.953,17.972,44800.0
2011-05-20 14:25:00,28.4,28.41,28.39,28.4,25500.0,17.972,17.9783,17.9657,17.972,25500.0
2011-05-20 14:30:00,28.41,28.42,28.39,28.4,60500.0,17.9783,17.9847,17.9657,17.972,60500.0
2011-05-20 14:35:00,28.39,28.4,28.39,28.4,34600.0,17.9657,17.972,17.9657,17.972,34600.0
2011-05-20 14:40:00,28.4,28.42,28.39,28.42,60400.0,17.972,17.9847,17.9657,17.9847,60400.0
2011-05-20 14:45:00,28.42,28.42,28.41,28.42,32900.0,17.9847,17.9847,17.9783,17.9847,32900.0
2011-05-20 14:50:00,28.42,28.42,28.41,28.42,23300.0,17.9847,17.9847,17.9783,17.9847,23300.0
2011-05-20 14:55:00,28.41,28.42,28.4,28.41,61200.0,17.9783,17.9847,17.972,17.9783,61200.0
2011-05-20 15:00:00,28.41,28.42,28.37,28.38,149000.0,17.9783,17.9847,17.953,17.9593,149000.0
2011-05-20 15:05:00,28.38,28.38,28.37,28.37,25300.0,17.9593,17.9593,17.953,17.953,25300.0
2011-05-20 15:10:00,28.38,28.39,28.37,28.38,36200.0,17.9593,17.9657,17.953,17.9593,36200.0
2011-05-20 15:15:00,28.39,28.39,28.36,28.37,60000.0,17.9657,17.9657,17.9467,17.953,60000.0
2011-05-20 15:20:00,28.36,28.38,28.35,28.38,76800.0,17.9467,17.9593,17.9404,17.9593,76800.0
2011-05-20 15:25:00,28.38,28.39,28.34,28.34,83200.0,17.9593,17.9657,17.934,17.934,83200.0
2011-05-20 15:30:00,28.35,28.4,28.35,28.39,112300.0,17.9404,17.972,17.9404,17.9657,112300.0
2011-05-20 15:35:00,28.39,28.41,28.39,28.4,143300.0,17.9657,17.9783,17.9657,17.972,143300.0
2011-05-20 15:40:00,28.39,28.42,28.39,28.41,188300.0,17.9657,17.9847,17.9657,17.9783,188300.0
2011-05-20 15:45:00,28.4,28.41,28.34,28.35,455100.0,17.972,17.9783,17.934,17.9404,455100.0
2011-05-20 15:50:00,28.35,28.35,28.28,28.29,220800.0,17.9404,17.9404,17.8961,17.9024,220800.0
2011-05-20 15:55:00,28.29,28.36,28.29,28.35,513300.0,17.9024,17.9467,17.9024,17.9404,513300.0
2011-05-23 09:30:00,28.12,28.17,28.0,28.12,445800.0,17.7948,17.8265,17.7189,17.7948,445800.0
2011-05-23 09:35:00,28.12,28.14,28.05,28.09,136600.0,17.7948,17.8075,17.7505,17.7758,136600.0
2011-05-23 09:40:00,28.09,28.12,28.07,28.1,87000.0,17.7758,17.7948,17.7632,17.7822,87000.0
2011-05-23 09:45:00,28.1,28.14,28.06,28.12,97100.0,17.7822,17.8075,17.7568,17.7948,97100.0
2011-05-23 09:50:00,28.13,28.13,28.07,28.08,57000.0,17.8011,17.8011,17.7632,17.7695,57000.0
2011-05-23 09:55:00,28.08,28.15,28.07,28.12,109800.0,17.7695,17.8138,17.7632,17.7948,109800.0
2011-05-23 10:00:00,28.12,28.15,28.1,28.14,102300.0,17.7948,17.8138,17.7822,17.8075,102300.0
2011-05-23 10:05:00,28.14,28.14,28.1,28.11,85300.0,17.8075,17.8075,17.7822,17.7885,85300.0
2011-05-23 10:10:00,28.11,28.11,28.07,28.07,80300.0,17.7885,17.7885,17.7632,17.7632,80300.0
2011-05-23 10:15:00,28.07,28.11,28.06,28.11,86500.0,17.7632,17.7885,17.7568,17.7885,86500.0
2011-05-23 10:20:00,28.11,28.16,28.1,28.12,225900.0,17.7885,17.8201,17.7822,17.7948,225900.0
2011-05-23 10:25:00,28.12,28.17,28.11,28.16,67900.0,17.7948,17.8265,17.7885,17.8201,67900.0
2011-05-23 10:30:00,28.17,28.24,28.17,28.24,144900.0,17.8265,17.8708,17.8265,17.8708,144900.0
2011-05-23 10:35:00,28.23,28.24,28.2,28.2,47000.0,17.8644,17.8708,17.8454,17.8454,47000.0
2011-05-23 10:40:00,28.21,28.23,28.19,28.19,65500.0,17.8518,17.8644,17.8391,17.8391,65500.0
2011-05-23 10:45:00,28.2,28.23,28.19,28.2,131400.0,17.8454,17.8644,17.8391,17.8454,131400.0
2011-05-23 10:50:00,28.19,28.2,28.17,28.2,77300.0,17.8391,17.8454,17.8265,17.8454,77300.0
2011-05-23 10:55:00,28.2,28.23,28.18,28.2,110600.0,17.8454,17.8644,17.8328,17.8454,110600.0
2011-05-23 11:00:00,28.21,28.21,28.19,28.19,43400.0,17.8518,17.8518,17.8391,17.8391,43400.0
2011-05-23 11:05:00,28.2,28.2,28.16,28.18,202500.0,17.8454,17.8454,17.8201,17.8328,202500.0
2011-05-23 11:10:00,28.18,28.2,28.15,28.18,131400.0,17.8328,17.8454,17.8138,17.8328,131400.0
2011-05-23 11:15:00,28.18,28.2,28.16,28.2,66700.0,17.8328,17.8454,17.8201,17.8454,66700.0
2011-05-23 11:20:00,28.19,28.2,28.18,28.19,79300.0,17.8391,17.8454,17.8328,17.8391,79300.0
2011-05-23 11:25:00,28.19,28.2,28.18,28.19,84700.0,17.8391,17.8454,17.8328,17.8391,84700.0
2011-05-23 11:30:00,28.19,28.19,28.16,28.16,105900.0,17.8391,17.8391,17.8201,17.8201,105900.0
2011-05-23 11:35:00,28.16,28.16,28.11,28.13,140300.0,17.8201,17.8201,17.7885,17.8011,140300.0
2011-05-23 11:40:00,28.13,28.14,28.11,28.14,35800.0,17.8011,17.8075,17.7885,17.8075,35800.0
2011-05-23 11:45:00,28.14,28.15,28.08,28.11,87500.0,17.8075,17.8138,17.7695,17.7885,87500.0
2011-05-23 11:50:00,28.1,28.17,28.1,28.16,120400.0,17.7822,17.8265,17.7822,17.8201,120400.0
2011-05-23 11:55:00,28.17,28.17,28.12,28.13,49500.0,17.8265,17.8265,17.7948,17.8011,49500.0
2011-05-23 12:00:00,28.13,28.14,28.11,28.11,56400.0,17.8011,17.8075,17.7885,17.7885,56400.0
2011-05-23 12:05:00,28.12,28.15,28.11,28.14,62000.0,17.7948,17.8138,17.7885,17.8075,62000.0
2011-05-23 12:10:00,28.14,28.15,28.08,28.11,82200.0,17.8075,17.8138,17.7695,17.7885,82200.0
2011-05-23 12:15:00,28.1,28.11,28.07,28.09,68400.0,17.7822,17.7885,17.7632,17.7758,68400.0
2011-05-23 12:20:00,28.09,28.11,28.09,28.1,26000.0,17.7758,17.7885,17.7758,17.7822,26000.0
2011-05-23 12:25:00,28.09,28.11,28.09,28.09,53200.0,17.7758,17.7885,17.7758,17.7758,53200.0
2011-05-23 12:30:00,28.1,28.13,28.07,28.13,124400.0,17.7822,17.8011,17.7632,17.8011,124400.0
2011-05-23 12:35:00,28.12,28.13,28.11,28.12,24600.0,17.7948,17.8011,17.7885,17.7948,24600.0
2011-05-23 12:40:00,28.13,28.13,28.11,28.12,16200.0,17.8011,17.8011,17.7885,17.7948,16200.0
2011-05-23 12:45:00,28.12,28.15,28.11,28.14,38000.0,17.7948,17.8138,17.7885,17.8075,38000.0
2011-05-23 12:50:00,28.15,28.15,28.11,28.12,110000.0,17.8138,17.8138,17.7885,17.7948,110000.0
2011-05-23 12:55:00,28.12,28.15,28.12,28.14,75200.0,17.7948,17.8138,17.7948,17.8075,75200.0
2011-05-23 13:00:00,28.14,28.15,28.13,28.13,26200.0,17.8075,17.8138,17.8011,17.8011,26200.0
2011-05-23 13:05:00,28.14,28.15,28.13,28.14,62300.0,17.8075,17.8138,17.8011,17.8075,62300.0
2011-05-23 13:10:00,28.14,28.15,28.11,28.12,40700.0,17.8075,17.8138,17.7885,17.7948,40700.0
2011-05-23 13:15:00,28.12,28.13,28.1,28.1,52600.0,17.7948,17.8011,17.7822,17.7822,52600.0
2011-05-23 13:20:00,28.1,28.11,28.09,28.1,31500.0,17.7822,17.7885,17.7758,17.7822,31500.0
2011-05-23 13:25:00,28.1,28.1,28.05,28.07,52900.0,17.7822,17.7822,17.7505,17.7632,52900.0
2011-05-23 13:30:00,28.07,28.08,28.06,28.07,67500.0,17.7632,17.7695,17.7568,17.7632,67500.0
2011-05-23 13:35:00,28.08,28.09,28.06,28.09,47900.0,17.7695,17.7758,17.7568,17.7758,47900.0
2011-05-23 13:40:00,28.08,28.09,28.07,28.08,39500.0,17.7695,17.7758,17.7632,17.7695,39500.0
2011-05-23 13:45:00,28.08,28.08,28.05,28.05,53000.0,17.7695,17.7695,17.7505,17.7505,53000.0
2011-05-23 13:50:00,28.05,28.07,28.05,28.06,48200.0,17.7505,17.7632,17.7505,17.7568,48200.0
2011-05-23 13:55:00,28.07,28.09,28.06,28.07,53700.0,17.7632,17.7758,17.7568,17.7632,53700.0
2011-05-23 14:00:00,28.08,28.09,28.04,28.06,114900.0,17.7695,17.7758,17.7442,17.7568,114900.0
2011-05-23 14:05:00,28.07,28.08,28.05,28.07,74600.0,17.7632,17.7695,17.7505,17.7632,74600.0
2011-05-23 14:10:00,28.08,28.1,28.05,28.09,124800.0,17.7695,17.7822,17.7505,17.7758,124800.0
2011-05-23 14:15:00,28.1,28.11,28.08,28.11,39600.0,17.7822,17.7885,17.7695,17.7885,39600.0
2011-05-23 14:20:00,28.11,28.13,28.1,28.13,30800.0,17.7885,17.8011,17.7822,17.8011,30800.0
2011-05-23 14:25:00,28.13,28.16,28.12,28.12,94200.0,17.8011,17.8201,17.7948,17.7948,94200.0
2011-05-23 14:30:00,28.13,28.14,28.11,28.12,102900.0,17.8011,17.8075,17.7885,17.7948,102900.0
2011-05-23 14:35:00,28.12,28.17,28.12,28.17,63100.0,17.7948,17.8265,17.7948,17.8265,63100.0
2011-05-23 14:40:00,28.17,28.19,28.17,28.19,57500.0,17.8265,17.8391,17.8265,17.8391,57500.0
2011-05-23 14:45:00,28.19,28.19,28.15,28.17,108100.0,17.8391,17.8391,17.8138,17.8265,108100.0
2011-05-23 14:50:00,28.17,28.18,28.16,28.16,45500.0,17.8265,17.8328,17.8201,17.8201,45500.0
2011-05-23 14:55:00,28.17,28.19,28.16,28.19,75100.0,17.8265,17.8391,17.8201,17.8391,75100.0
2011-05-23 15:00:00,28.19,28.21,28.18,28.21,51300.0,17.8391,17.8518,17.8328,17.8518,51300.0
2011-05-23 15:05:00,28.21,28.22,28.2,28.2,86400.0,17.8518,17.8581,17.8454,17.8454,86400.0
2011-05-23 15:10:00,28.21,28.22,28.2,28.21,93700.0,17.8518,17.8581,17.8454,17.8518,93700.0
2011-05-23 15:15:00,28.2,28.23,28.2,28.22,64300.0,17.8454,17.8644,17.8454,17.8581,64300.0
2011-05-23 15:20:00,28.23,28.24,28.22,28.24,46600.0,17.8644,17.8708,17.8581,17.8708,46600.0
2011-05-23 15:25:00,28.24,28.24,28.21,28.23,106800.0,17.8708,17.8708,17.8518,17.8644,106800.0
2011-05-23 15:30:00,28.23,28.25,28.22,28.24,282700.0,17.8644,17.8771,17.8581,17.8708,282700.0
2011-05-23 15:35:00,28.23,28.24,28.23,28.23,42600.0,17.8644,17.8708,17.8644,17.8644,42600.0
2011-05-23 15:40:00,28.23,28.24,28.22,28.22,104000.0,17.8644,17.8708,17.8581,17.8581,104000.0
2011-05-23 15:45:00,28.23,28.23,28.2,28.23,141600.0,17.8644,17.8644,17.8454,17.8644,141600.0
2011-05-23 15:50:00,28.23,28.23,28.22,28.22,122500.0,17.8644,17.8644,17.8581,17.8581,122500.0
2011-05-23 15:55:00,28.22,28.24,28.21,28.21,613400.0,17.8581,17.8708,17.8518,17.8518,613400.0
2011-05-24 09:30:00,28.14,28.25,28.13,28.17,160800.0,17.8075,17.8771,17.8011,17.8265,160800.0
2011-05-24 09:35:00,28.18,28.22,28.15,28.16,106200.0,17.8328,17.8581,17.8138,17.8201,106200.0
2011-05-24 09:40:00,28.16,28.17,28.11,28.11,43400.0,17.8201,17.8265,17.7885,17.7885,43400.0
2011-05-24 09:45:00,28.12,28.14,28.1,28.13,60200.0,17.7948,17.8075,17.7822,17.8011,60200.0
2011-05-24 09:50:00,28.13,28.15,28.11,28.15,44000.0,17.8011,17.8138,17.7885,17.8138,44000.0
2011-05-24 09:55:00,28.14,28.18,28.13,28.18,28900.0,17.8075,17.8328,17.8011,17.8328,28900.0
2011-05-24 10:00:00,28.18,28.23,28.17,28.21,110600.0,17.8328,17.8644,17.8265,17.8518,110600.0
2011-05-24 10:05:00,28.21,28.25,28.19,28.25,59900.0,17.8518,17.8771,17.8391,17.8771,59900.0
2011-05-24 10:10:00,28.25,28.28,28.25,28.27,57200.0,17.8771,17.8961,17.8771,17.8897,57200.0
2011-05-24 10:15:00,28.27,28.32,28.27,28.31,53300.0,17.8897,17.9214,17.8897,17.9151,53300.0
2011-05-24 10:20:00,28.31,28.32,28.3,28.31,49800.0,17.9151,17.9214,17.9087,17.9151,49800.0
2011-05-24 10:25:00,28.32,28.33,28.27,28.28,48900.0,17.9214,17.9277,17.8897,17.8961,48900.0
2011-05-24 10:30:00,28.28,28.3,28.25,28.28,69500.0,17.8961,17.9087,17.8771,17.8961,69500.0
2011-05-24 10:35:00,28.29,28.31,28.28,28.3,69800.0,17.9024,17.9151,17.8961,17.9087,69800.0
2011-05-24 10:40:00,28.3,28.31,28.29,28.31,54500.0,17.9087,17.9151,17.9024,17.9151,54500.0
2011-05-24 10:45:00,28.31,28.32,28.3,28.32,49200.0,17.9151,17.9214,17.9087,17.9214,49200.0
2011-05-24 10:50:00,28.32,28.33,28.3,28.33,80000.0,17.9214,17.9277,17.9087,17.9277,80000.0
2011-05-24 10:55:00,28.33,28.35,28.31,28.31,82400.0,17.9277,17.9404,17.9151,17.9151,82400.0
2011-05-24 11:00:00,28.3,28.31,28.3,28.31,24600.0,17.9087,17.9151,17.9087,17.9151,24600.0
2011-05-24 11:05:00,28.31,28.36,28.3,28.35,47900.0,17.9151,17.9467,17.9087,17.9404,47900.0
2011-05-24 11:10:00,28.35,28.37,28.34,28.36,47900.0,17.9404,17.953,17.934,17.9467,47900.0
2011-05-24 11:15:00,28.36,28.36,28.34,28.36,36700.0,17.9467,17.9467,17.934,17.9467,36700.0
2011-05-24 11:20:00,28.35,28.36,28.34,28.35,56500.0,17.9404,17.9467,17.934,17.9404,56500.0
2011-05-24 11:25:00,28.34,28.37,28.34,28.35,30800.0,17.934,17.953,17.934,17.9404,30800.0
2011-05-24 11:30:00,28.35,28.36,28.33,28.34,26100.0,17.9404,17.9467,17.9277,17.934,26100.0
2011-05-24 11:35:00,28.34,28.34,28.32,28.32,45100.0,17.934,17.934,17.9214,17.9214,45100.0
2011-05-24 11:40:00,28.32,28.33,28.27,28.27,52500.0,17.9214,17.9277,17.8897,17.8897,52500.0
2011-05-24 11:45:00,28.27,28.3,28.26,28.29,44700.0,17.8897,17.9087,17.8834,17.9024,44700.0
2011-05-24 11:50:00,28.29,28.32,28.29,28.3,49800.0,17.9024,17.9214,17.9024,17.9087,49800.0
2011-05-24 11:55:00,28.31,28.33,28.29,28.33,34800.0,17.9151,17.9277,17.9024,17.9277,34800.0
2011-05-24 12:00:00,28.33,28.34,28.31,28.31,52100.0,17.9277,17.934,17.9151,17.9151,52100.0
2011-05-24 12:05:00,28.32,28.34,28.31,28.34,53400.0,17.9214,17.934,17.9151,17.934,53400.0
2011-05-24 12:10:00,28.33,28.34,28.32,28.34,34300.0,17.9277,17.934,17.9214,17.934,34300.0
2011-05-24 12:15:00,28.34,28.34,28.33,28.33,14500.0,17.934,17.934,17.9277,17.9277,14500.0
2011-05-24 12:20:00,28.33,28.34,28.32,28.34,37200.0,17.9277,17.934,17.9214,17.934,37200.0
2011-05-24 12:25:00,28.34,28.36,28.33,28.36,27300.0,17.934,17.9467,17.9277,17.9467,27300.0
2011-05-24 12:30:00,28.36,28.36,28.34,28.35,41800.0,17.9467,17.9467,17.934,17.9404,41800.0
2011-05-24 12:35:00,28.36,28.37,28.35,28.37,14200.0,17.9467,17.953,17.9404,17.953,14200.0
2011-05-24 12:40:00,28.37,28.37,28.35,28.35,24500.0,17.953,17.953,17.9404,17.9404,24500.0
2011-05-24 12:45:00,28.36,28.36,28.34,28.35,31100.0,17.9467,17.9467,17.934,17.9404,31100.0
2011-05-24 12:50:00,28.34,28.36,28.34,28.34,17600.0,17.934,17.9467,17.934,17.934,17600.0
2011-05-24 12:55:00,28.34,28.35,28.33,28.34,15000.0,17.934,17.9404,17.9277,17.934,15000.0
2011-05-24 13:00:00,28.33,28.34,28.32,28.33,58500.0,17.9277,17.934,17.9214,17.9277,58500.0
2011-05-24 13:05:00,28.32,28.33,28.3,28.3,42000.0,17.9214,17.9277,17.9087,17.9087,42000.0
2011-05-24 13:10:00,28.31,28.31,28.27,28.29,56100.0,17.9151,17.9151,17.8897,17.9024,56100.0
2011-05-24 13:15:00,28.29,28.3,28.28,28.29,33600.0,17.9024,17.9087,17.8961,17.9024,33600.0
2011-05-24 13:20:00,28.29,28.31,28.28,28.3,35100.0,17.9024,17.9151,17.8961,17.9087,35100.0
2011-05-24 13:25:00,28.3,28.3,28.29,28.3,45600.0,17.9087,17.9087,17.9024,17.9087,45600.0
2011-05-24 13:30:00,28.3,28.3,28.29,28.29,12400.0,17.9087,17.9087,17.9024,17.9024,12400.0
2011-05-24 13:35:00,28.29,28.3,28.29,28.3,62000.0,17.9024,17.9087,17.9024,17.9087,62000.0
2011-05-24 13:40:00,28.3,28.3,28.29,28.3,26700.0,17.9087,17.9087,17.9024,17.9087,26700.0
2011-05-24 13:45:00,28.3,28.32,28.29,28.3,239100.0,17.9087,17.9214,17.9024,17.9087,239100.0
2011-05-24 13:50:00,28.3,28.34,28.29,28.34,280000.0,17.9087,17.934,17.9024,17.934,280000.0
2011-05-24 13:55:00,28.34,28.34,28.29,28.31,217100.0,17.934,17.934,17.9024,17.9151,217100.0
2011-05-24 14:00:00,28.3,28.31,28.29,28.3,55000.0,17.9087,17.9151,17.9024,17.9087,55000.0
2011-05-24 14:05:00,28.3,28.33,28.29,28.32,51500.0,17.9087,17.9277,17.9024,17.9214,51500.0
2011-05-24 14:10:00,28.32,28.32,28.3,28.32,89200.0,17.9214,17.9214,17.9087,17.9214,89200.0
2011-05-24 14:15:00,28.32,28.33,28.31,28.32,41300.0,17.9214,17.9277,17.9151,17.9214,41300.0
2011-05-24 14:20:00,28.32,28.33,28.32,28.33,17200.0,17.9214,17.9277,17.9214,17.9277,17200.0
2011-05-24 14:25:00,28.33,28.35,28.32,28.35,56800.0,17.9277,17.9404,17.9214,17.9404,56800.0
2011-05-24 14:30:00,28.35,28.35,28.34,28.35,17000.0,17.9404,17.9404,17.934,17.9404,17000.0
2011-05-24 14:35:00,28.34,28.35,28.34,28.35,16700.0,17.934,17.9404,17.934,17.9404,16700.0
2011-05-24 14:40:00,28.35,28.35,28.33,28.34,41300.0,17.9404,17.9404,17.9277,17.934,41300.0
2011-05-24 14:45:00,28.33,28.34,28.33,28.34,18700.0,17.9277,17.934,17.9277,17.934,18700.0
2011-05-24 14:50:00,28.34,28.35,28.33,28.34,41700.0,17.934,17.9404,17.9277,17.934,41700.0
2011-05-24 14:55:00,28.35,28.37,28.34,28.37,56100.0,17.9404,17.953,17.934,17.953,56100.0
2011-05-24 15:00:00,28.36,28.39,28.36,28.39,47500.0,17.9467,17.9657,17.9467,17.9657,47500.0
2011-05-24 15:05:00,28.39,28.4,28.38,28.38,77000.0,17.9657,17.972,17.9593,17.9593,77000.0
2011-05-24 15:10:00,28.38,28.39,28.35,28.37,49100.0,17.9593,17.9657,17.9404,17.953,49100.0
2011-05-24 15:15:00,28.37,28.38,28.35,28.36,57400.0,17.953,17.9593,17.9404,17.9467,57400.0
2011-05-24 15:20:00,28.35,28.38,28.35,28.36,46600.0,17.9404,17.9593,17.9404,17.9467,46600.0
2011-05-24 15:25:00,28.37,28.37,28.34,28.34,33900.0,17.953,17.953,17.934,17.934,33900.0
2011-05-24 15:30:00,28.34,28.35,28.32,28.33,44300.0,17.934,17.9404,17.9214,17.9277,44300.0
2011-05-24 15:35:00,28.34,28.34,28.3,28.33,105000.0,17.934,17.934,17.9087,17.9277,105000.0
2011-05-24 15:40:00,28.33,28.33,28.3,28.3,147300.0,17.9277,17.9277,17.9087,17.9087,147300.0
2011-05-24 15:45:00,28.31,28.31,28.28,28.29,170300.0,17.9151,17.9151,17.8961,17.9024,170300.0
2011-05-24 15:50:00,28.3,28.3,28.26,28.26,163400.0,17.9087,17.9087,17.8834,17.8834,163400.0
2011-05-24 15:55:00,28.26,28.27,28.25,28.27,447500.0,17.8834,17.8897,17.8771,17.8897,447500.0
2011-05-25 09:30:00,28.08,28.28,28.08,28.18,219900.0,17.7695,17.8961,17.7695,17.8328,219900.0
2011-05-25 09:35:00,28.18,28.2,28.12,28.14,110300.0,17.8328,17.8454,17.7948,17.8075,110300.0
2011-05-25 09:40:00,28.15,28.16,28.11,28.12,65100.0,17.8138,17.8201,17.7885,17.7948,65100.0
2011-05-25 09:45:00,28.13,28.16,28.12,28.13,94300.0,17.8011,17.8201,17.7948,17.8011,94300.0
2011-05-25 09:50:00,28.13,28.13,28.11,28.12,45200.0,17.8011,17.8011,17.7885,17.7948,45200.0
2011-05-25 09:55:00,28.11,28.11,28.08,28.09,99300.0,17.7885,17.7885,17.7695,17.7758,99300.0
2011-05-25 10:00:00,28.09,28.09,28.03,28.03,143800.0,17.7758,17.7758,17.7379,17.7379,143800.0
2011-05-25 10:05:00,28.03,28.08,28.03,28.07,95500.0,17.7379,17.7695,17.7379,17.7632,95500.0
2011-05-25 10:10:00,28.07,28.08,28.05,28.07,55500.0,17.7632,17.7695,17.7505,17.7632,55500.0
2011-05-25 10:15:00,28.07,28.07,28.02,28.02,125500.0,17.7632,17.7632,17.7315,17.7315,125500.0
2011-05-25 10:20:00,28.03,28.05,28.02,28.05,81300.0,17.7379,17.7505,17.7315,17.7505,81300.0
2011-05-25 10:25:00,28.05,28.11,28.05,28.1,338600.0,17.7505,17.7885,17.7505,17.7822,338600.0
2011-05-25 10:30:00,28.11,28.14,28.1,28.14,51500.0,17.7885,17.8075,17.7822,17.8075,51500.0
2011-05-25 10:35:00,28.13,28.18,28.12,28.18,74100.0,17.8011,17.8328,17.7948,17.8328,74100.0
2011-05-25 10:40:00,28.18,28.19,28.16,28.18,51100.0,17.8328,17.8391,17.8201,17.8328,51100.0
2011-05-25 10:45:00,28.18,28.19,28.18,28.19,24800.0,17.8328,17.8391,17.8328,17.8391,24800.0
2011-05-25 10:50:00,28.18,28.19,28.16,28.17,54800.0,17.8328,17.8391,17.8201,17.8265,54800.0
2011-05-25 10:55:00,28.16,28.17,28.13,28.15,115600.0,17.8201,17.8265,17.8011,17.8138,115600.0
2011-05-25 11:00:00,28.15,28.16,28.12,28.13,114800.0,17.8138,17.8201,17.7948,17.8011,114800.0
2011-05-25 11:05:00,28.12,28.15,28.12,28.13,99800.0,17.7948,17.8138,17.7948,17.8011,99800.0
2011-05-25 11:10:00,28.12,28.16,28.12,28.15,51000.0,17.7948,17.8201,17.7948,17.8138,51000.0
2011-05-25 11:15:00,28.15,28.17,28.14,28.15,76400.0,17.8138,17.8265,17.8075,17.8138,76400.0
2011-05-25 11:20:00,28.15,28.18,28.15,28.18,36000.0,17.8138,17.8328,17.8138,17.8328,36000.0
2011-05-25 11:25:00,28.18,28.18,28.16,28.17,66400.0,17.8328,17.8328,17.8201,17.8265,66400.0
2011-05-25 11:30:00,28.17,28.19,28.16,28.19,161300.0,17.8265,17.8391,17.8201,17.8391,161300.0
2011-05-25 11:35:00,28.18,28.22,28.18,28.22,70300.0,17.8328,17.8581,17.8328,17.8581,70300.0
2011-05-25 11:40:00,28.22,28.24,28.2,28.23,101700.0,17.8581,17.8708,17.8454,17.8644,101700.0
2011-05-25 11:45:00,28.24,28.26,28.22,28.26,74100.0,17.8708,17.8834,17.8581,17.8834,74100.0
2011-05-25 11:50:00,28.26,28.26,28.25,28.26,37700.0,17.8834,17.8834,17.8771,17.8834,37700.0
2011-05-25 11:55:00,28.25,28.26,28.24,28.25,38100.0,17.8771,17.8834,17.8708,17.8771,38100.0
2011-05-25 12:00:00,28.25,28.26,28.24,28.26,66500.0,17.8771,17.8834,17.8708,17.8834,66500.0
2011-05-25 12:05:00,28.26,28.26,28.25,28.26,18300.0,17.8834,17.8834,17.8771,17.8834,18300.0
2011-05-25 12:10:00,28.26,28.26,28.25,28.26,24600.0,17.8834,17.8834,17.8771,17.8834,24600.0
2011-05-25 12:15:00,28.26,28.26,28.25,28.26,19200.0,17.8834,17.8834,17.8771,17.8834,19200.0
2011-05-25 12:20:00,28.25,28.26,28.24,28.24,28600.0,17.8771,17.8834,17.8708,17.8708,28600.0
2011-05-25 12:25:00,28.24,28.25,28.23,28.23,33500.0,17.8708,17.8771,17.8644,17.8644,33500.0
2011-05-25 12:30:00,28.23,28.23,28.2,28.21,47000.0,17.8644,17.8644,17.8454,17.8518,47000.0
2011-05-25 12:35:00,28.21,28.22,28.2,28.21,25900.0,17.8518,17.8581,17.8454,17.8518,25900.0
2011-05-25 12:40:00,28.2,28.21,28.2,28.2,7900.0,17.8454,17.8518,17.8454,17.8454,7900.0
2011-05-25 12:45:00,28.21,28.22,28.19,28.19,64900.0,17.8518,17.8581,17.8391,17.8391,64900.0
2011-05-25 12:50:00,28.2,28.21,28.18,28.2,65500.0,17.8454,17.8518,17.8328,17.8454,65500.0
2011-05-25 12:55:00,28.2,28.22,28.2,28.22,48500.0,17.8454,17.8581,17.8454,17.8581,48500.0
2011-05-25 13:00:00,28.22,28.23,28.21,28.22,29700.0,17.8581,17.8644,17.8518,17.8581,29700.0
2011-05-25 13:05:00,28.22,28.23,28.2,28.2,26800.0,17.8581,17.8644,17.8454,17.8454,26800.0
2011-05-25 13:10:00,28.2,28.21,28.19,28.2,32300.0,17.8454,17.8518,17.8391,17.8454,32300.0
2011-05-25 13:15:00,28.2,28.21,28.19,28.2,30700.0,17.8454,17.8518,17.8391,17.8454,30700.0
2011-05-25 13:20:00,28.2,28.21,28.18,28.18,49700.0,17.8454,17.8518,17.8328,17.8328,49700.0
2011-05-25 13:25:00,28.18,28.2,28.18,28.2,34400.0,17.8328,17.8454,17.8328,17.8454,34400.0
2011-05-25 13:30:00,28.2,28.21,28.19,28.2,50800.0,17.8454,17.8518,17.8391,17.8454,50800.0
2011-05-25 13:35:00,28.2,28.21,28.18,28.19,32400.0,17.8454,17.8518,17.8328,17.8391,32400.0
2011-05-25 13:40:00,28.18,28.2,28.18,28.2,60300.0,17.8328,17.8454,17.8328,17.8454,60300.0
2011-05-25 13:45:00,28.2,28.21,28.19,28.2,25200.0,17.8454,17.8518,17.8391,17.8454,25200.0
2011-05-25 13:50:00,28.2,28.21,28.19,28.2,46800.0,17.8454,17.8518,17.8391,17.8454,46800.0
2011-05-25 13:55:00,28.2,28.21,28.19,28.2,25300.0,17.8454,17.8518,17.8391,17.8454,25300.0
2011-05-25 14:00:00,28.2,28.2,28.17,28.18,99400.0,17.8454,17.8454,17.8265,17.8328,99400.0
2011-05-25 14:05:00,28.18,28.21,28.17,28.2,58000.0,17.8328,17.8518,17.8265,17.8454,58000.0
2011-05-25 14:10:00,28.21,28.22,28.19,28.2,369300.0,17.8518,17.8581,17.8391,17.8454,369300.0
2011-05-25 14:15:00,28.19,28.21,28.16,28.2,215000.0,17.8391,17.8518,17.8201,17.8454,215000.0
2011-05-25 14:20:00,28.2,28.24,28.2,28.23,76900.0,17.8454,17.8708,17.8454,17.8644,76900.0
2011-05-25 14:25:00,28.22,28.28,28.22,28.27,90700.0,17.8581,17.8961,17.8581,17.8897,90700.0
2011-05-25 14:30:00,28.27,28.28,28.24,28.25,75300.0,17.8897,17.8961,17.8708,17.8771,75300.0
2011-05-25 14:35:00,28.25,28.25,28.23,28.23,30900.0,17.8771,17.8771,17.8644,17.8644,30900.0
2011-05-25 14:40:00,28.24,28.24,28.19,28.21,66400.0,17.8708,17.8708,17.8391,17.8518,66400.0
2011-05-25 14:45:00,28.21,28.22,28.2,28.2,16000.0,17.8518,17.8581,17.8454,17.8454,16000.0
2011-05-25 14:50:00,28.21,28.25,28.2,28.23,109500.0,17.8518,17.8771,17.8454,17.8644,109500.0
2011-05-25 14:55:00,28.22,28.24,28.2,28.21,35900.0,17.8581,17.8708,17.8454,17.8518,35900.0
2011-05-25 15:00:00,28.21,28.25,28.21,28.25,66400.0,17.8518,17.8771,17.8518,17.8771,66400.0
2011-05-25 15:05:00,28.25,28.3,28.23,28.28,115900.0,17.8771,17.9087,17.8644,17.8961,115900.0
2011-05-25 15:10:00,28.27,28.31,28.27,28.28,97900.0,17.8897,17.9151,17.8897,17.8961,97900.0
2011-05-25 15:15:00,28.28,28.28,28.25,28.25,114000.0,17.8961,17.8961,17.8771,17.8771,114000.0
2011-05-25 15:20:00,28.26,28.26,28.24,28.25,65200.0,17.8834,17.8834,17.8708,17.8771,65200.0
2011-05-25 15:25:00,28.26,28.28,28.25,28.28,82700.0,17.8834,17.8961,17.8771,17.8961,82700.0
2011-05-25 15:30:00,28.27,28.28,28.26,28.27,46800.0,17.8897,17.8961,17.8834,17.8897,46800.0
2011-05-25 15:35:00,28.26,28.28,28.26,28.28,60900.0,17.8834,17.8961,17.8834,17.8961,60900.0
2011-05-25 15:40:00,28.28,28.3,28.27,28.3,104600.0,17.8961,17.9087,17.8897,17.9087,104600.0
2011-05-25 15:45:00,28.3,28.32,28.27,28.29,220000.0,17.9087,17.9214,17.8897,17.9024,220000.0
2011-05-25 15:50:00,28.28,28.29,28.26,28.26,144700.0,17.8961,17.9024,17.8834,17.8834,144700.0
2011-05-25 15:55:00,28.27,28.28,28.24,28.28,339900.0,17.8897,17.8961,17.8708,17.8961,339900.0
2011-05-26 09:30:00,28.17,28.24,28.17,28.24,139200.0,17.8265,17.8708,17.8265,17.8708,139200.0
2011-05-26 09:35:00,28.24,28.26,28.2,28.25,56300.0,17.8708,17.8834,17.8454,17.8771,56300.0
2011-05-26 09:40:00,28.24,28.32,28.22,28.32,94400.0,17.8708,17.9214,17.8581,17.9214,94400.0
2011-05-26 09:45:00,28.32,28.32,28.28,28.31,49000.0,17.9214,17.9214,17.8961,17.9151,49000.0
2011-05-26 09:50:00,28.31,28.31,28.22,28.24,96900.0,17.9151,17.9151,17.8581,17.8708,96900.0
2011-05-26 09:55:00,28.24,28.26,28.18,28.2,150600.0,17.8708,17.8834,17.8328,17.8454,150600.0
2011-05-26 10:00:00,28.2,28.21,28.17,28.2,55700.0,17.8454,17.8518,17.8265,17.8454,55700.0
2011-05-26 10:05:00,28.2,28.2,28.15,28.17,54500.0,17.8454,17.8454,17.8138,17.8265,54500.0
2011-05-26 10:10:00,28.17,28.18,28.11,28.17,114000.0,17.8265,17.8328,17.7885,17.8265,114000.0
2011-05-26 10:15:00,28.17,28.21,28.17,28.2,75800.0,17.8265,17.8518,17.8265,17.8454,75800.0
2011-05-26 10:20:00,28.2,28.23,28.19,28.21,60500.0,17.8454,17.8644,17.8391,17.8518,60500.0
2011-05-26 10:25:00,28.2,28.21,28.16,28.16,35300.0,17.8454,17.8518,17.8201,17.8201,35300.0
2011-05-26 10:30:00,28.16,28.17,28.14,28.15,29800.0,17.8201,17.8265,17.8075,17.8138,29800.0
2011-05-26 10:35:00,28.14,28.15,28.12,28.14,67200.0,17.8075,17.8138,17.7948,17.8075,67200.0
2011-05-26 10:40:00,28.15,28.19,28.14,28.19,86700.0,17.8138,17.8391,17.8075,17.8391,86700.0
2011-05-26 10:45:00,28.18,28.19,28.16,28.16,76100.0,17.8328,17.8391,17.8201,17.8201,76100.0
2011-05-26 10:50:00,28.16,28.17,28.14,28.15,134400.0,17.8201,17.8265,17.8075,17.8138,134400.0
2011-05-26 10:55:00,28.15,28.16,28.12,28.13,54400.0,17.8138,17.8201,17.7948,17.8011,54400.0
2011-05-26 11:00:00,28.12,28.16,28.11,28.13,154200.0,17.7948,17.8201,17.7885,17.8011,154200.0
2011-05-26 11:05:00,28.13,28.16,28.12,28.16,74200.0,17.8011,17.8201,17.7948,17.8201,74200.0
2011-05-26 11:10:00,28.15,28.17,28.15,28.17,24600.0,17.8138,17.8265,17.8138,17.8265,24600.0
2011-05-26 11:15:00,28.17,28.19,28.16,28.19,28100.0,17.8265,17.8391,17.8201,17.8391,28100.0
2011-05-26 11:20:00,28.18,28.2,28.18,28.2,64300.0,17.8328,17.8454,17.8328,17.8454,64300.0
2011-05-26 11:25:00,28.19,28.22,28.19,28.21,36900.0,17.8391,17.8581,17.8391,17.8518,36900.0
2011-05-26 11:30:00,28.21,28.25,28.21,28.24,68300.0,17.8518,17.8771,17.8518,17.8708,68300.0
2011-05-26 11:35:00,28.24,28.25,28.23,28.24,47300.0,17.8708,17.8771,17.8644,17.8708,47300.0
2011-05-26 11:40:00,28.24,28.26,28.23,28.25,96900.0,17.8708,17.8834,17.8644,17.8771,96900.0
2011-05-26 11:45:00,28.25,28.3,28.25,28.29,97000.0,17.8771,17.9087,17.8771,17.9024,97000.0
2011-05-26 11:50:00,28.3,28.33,28.28,28.32,130300.0,17.9087,17.9277,17.8961,17.9214,130300.0
2011-05-26 11:55:00,28.31,28.36,28.31,28.34,181500.0,17.9151,17.9467,17.9151,17.934,181500.0
2011-05-26 12:00:00,28.33,28.34,28.32,28.32,126000.0,17.9277,17.934,17.9214,17.9214,126000.0
2011-05-26 12:05:00,28.32,28.35,28.32,28.35,70400.0,17.9214,17.9404,17.9214,17.9404,70400.0
2011-05-26 12:10:00,28.35,28.39,28.34,28.38,136300.0,17.9404,17.9657,17.934,17.9593,136300.0
2011-05-26 12:15:00,28.37,28.38,28.37,28.38,50700.0,17.953,17.9593,17.953,17.9593,50700.0
2011-05-26 12:20:00,28.38,28.38,28.36,28.37,55500.0,17.9593,17.9593,17.9467,17.953,55500.0
2011-05-26 12:25:00,28.37,28.37,28.35,28.36,61500.0,17.953,17.953,17.9404,17.9467,61500.0
2011-05-26 12:30:00,28.35,28.36,28.35,28.36,32100.0,17.9404,17.9467,17.9404,17.9467,32100.0
2011-05-26 12:35:00,28.36,28.38,28.33,28.37,95200.0,17.9467,17.9593,17.9277,17.953,95200.0
2011-05-26 12:40:00,28.37,28.39,28.36,28.38,44500.0,17.953,17.9657,17.9467,17.9593,44500.0
2011-05-26 12:45:00,28.38,28.42,28.37,28.41,87500.0,17.9593,17.9847,17.953,17.9783,87500.0
2011-05-26 12:50:00,28.41,28.42,28.4,28.42,48400.0,17.9783,17.9847,17.972,17.9847,48400.0
2011-05-26 12:55:00,28.42,28.42,28.4,28.41,34600.0,17.9847,17.9847,17.972,17.9783,34600.0
2011-05-26 13:00:00,28.41,28.41,28.38,28.41,56800.0,17.9783,17.9783,17.9593,17.9783,56800.0
2011-05-26 13:05:00,28.4,28.41,28.37,28.37,45100.0,17.972,17.9783,17.953,17.953,45100.0
2011-05-26 13:10:00,28.37,28.37,28.32,28.36,129700.0,17.953,17.953,17.9214,17.9467,129700.0
2011-05-26 13:15:00,28.35,28.39,28.34,28.38,65200.0,17.9404,17.9657,17.934,17.9593,65200.0
2011-05-26 13:20:00,28.38,28.43,28.37,28.42,95400.0,17.9593,17.991,17.953,17.9847,95400.0
2011-05-26 13:25:00,28.42,28.42,28.41,28.42,15300.0,17.9847,17.9847,17.9783,17.9847,15300.0
2011-05-26 13:30:00,28.42,28.42,28.39,28.4,29600.0,17.9847,17.9847,17.9657,17.972,29600.0
2011-05-26 13:35:00,28.39,28.41,28.39,28.41,55800.0,17.9657,17.9783,17.9657,17.9783,55800.0
2011-05-26 13:40:00,28.4,28.41,28.38,28.39,39300.0,17.972,17.9783,17.9593,17.9657,39300.0
2011-05-26 13:45:00,28.38,28.41,28.37,28.39,210900.0,17.9593,17.9783,17.953,17.9657,210900.0
2011-05-26 13:50:00,28.39,28.41,28.37,28.39,106100.0,17.9657,17.9783,17.953,17.9657,106100.0
2011-05-26 13:55:00,28.38,28.41,28.38,28.4,46300.0,17.9593,17.9783,17.9593,17.972,46300.0
2011-05-26 14:00:00,28.4,28.4,28.39,28.4,27500.0,17.972,17.972,17.9657,17.972,27500.0
2011-05-26 14:05:00,28.39,28.4,28.39,28.39,13900.0,17.9657,17.972,17.9657,17.9657,13900.0
2011-05-26 14:10:00,28.39,28.4,28.38,28.39,41200.0,17.9657,17.972,17.9593,17.9657,41200.0
2011-05-26 14:15:00,28.39,28.39,28.38,28.39,21100.0,17.9657,17.9657,17.9593,17.9657,21100.0
2011-05-26 14:20:00,28.38,28.39,28.38,28.39,22600.0,17.9593,17.9657,17.9593,17.9657,22600.0
2011-05-26 14:25:00,28.39,28.4,28.38,28.4,47900.0,17.9657,17.972,17.9593,17.972,47900.0
2011-05-26 14:30:00,28.4,28.41,28.39,28.4,77100.0,17.972,17.9783,17.9657,17.972,77100.0
2011-05-26 14:35:00,28.4,28.4,28.38,28.38,66800.0,17.972,17.972,17.9593,17.9593,66800.0
2011-05-26 14:40:00,28.38,28.39,28.38,28.38,21600.0,17.9593,17.9657,17.9593,17.9593,21600.0
2011-05-26 14:45:00,28.39,28.41,28.38,28.41,57100.0,17.9657,17.9783,17.9593,17.9783,57100.0
2011-05-26 14:50:00,28.41,28.41,28.4,28.4,37400.0,17.9783,17.9783,17.972,17.972,37400.0
2011-05-26 14:55:00,28.4,28.42,28.4,28.42,85000.0,17.972,17.9847,17.972,17.9847,85000.0
2011-05-26 15:00:00,28.42,28.44,28.41,28.44,109500.0,17.9847,17.9973,17.9783,17.9973,109500.0
2011-05-26 15:05:00,28.44,28.44,28.42,28.43,82800.0,17.9973,17.9973,17.9847,17.991,82800.0
2011-05-26 15:10:00,28.42,28.43,28.39,28.4,66200.0,17.9847,17.991,17.9657,17.972,66200.0
2011-05-26 15:15:00,28.39,28.4,28.39,28.39,42700.0,17.9657,17.972,17.9657,17.9657,42700.0
2011-05-26 15:20:00,28.4,28.42,28.38,28.42,105900.0,17.972,17.9847,17.9593,17.9847,105900.0
2011-05-26 15:25:00,28.41,28.43,28.41,28.43,49400.0,17.9783,17.991,17.9783,17.991,49400.0
2011-05-26 15:30:00,28.42,28.43,28.4,28.42,155100.0,17.9847,17.991,17.972,17.9847,155100.0
2011-05-26 15:35:00,28.41,28.46,28.4,28.46,258600.0,17.9783,18.01,17.972,18.01,258600.0
2011-05-26 15:40:00,28.45,28.46,28.44,28.45,200600.0,18.0036,18.01,17.9973,18.0036,200600.0
2011-05-26 15:45:00,28.44,28.46,28.43,28.43,436100.0,17.9973,18.01,17.991,17.991,436100.0
2011-05-26 15:50:00,28.43,28.46,28.43,28.43,456200.0,17.991,18.01,17.991,17.991,456200.0
2011-05-26 15:55:00,28.43,28.43,28.39,28.43,540100.0,17.991,17.991,17.9657,17.991,540100.0
2011-05-27 09:30:00,28.46,28.5,28.43,28.5,124600.0,18.01,18.0353,17.991,18.0353,124600.0
2011-05-27 09:35:00,28.5,28.5,28.47,28.49,33500.0,18.0353,18.0353,18.0163,18.029,33500.0
2011-05-27 09:40:00,28.49,28.5,28.47,28.48,55000.0,18.029,18.0353,18.0163,18.0226,55000.0
2011-05-27 09:45:00,28.48,28.48,28.46,28.46,83200.0,18.0226,18.0226,18.01,18.01,83200.0
2011-05-27 09:50:00,28.47,28.5,28.46,28.48,57400.0,18.0163,18.0353,18.01,18.0226,57400.0
2011-05-27 09:55:00,28.49,28.5,28.47,28.48,27900.0,18.029,18.0353,18.0163,18.0226,27900.0
2011-05-27 10:00:00,28.47,28.48,28.42,28.46,236100.0,18.0163,18.0226,17.9847,18.01,236100.0
2011-05-27 10:05:00,28.46,28.46,28.43,28.44,42300.0,18.01,18.01,17.991,17.9973,42300.0
2011-05-27 10:10:00,28.44,28.44,28.37,28.37,78300.0,17.9973,17.9973,17.953,17.953,78300.0
2011-05-27 10:15:00,28.37,28.38,28.34,28.36,82500.0,17.953,17.9593,17.934,17.9467,82500.0
2011-05-27 10:20:00,28.36,28.36,28.32,28.33,49900.0,17.9467,17.9467,17.9214,17.9277,49900.0
2011-05-27 10:25:00,28.33,28.35,28.32,28.34,47400.0,17.9277,17.9404,17.9214,17.934,47400.0
2011-05-27 10:30:00,28.34,28.35,28.33,28.34,55300.0,17.934,17.9404,17.9277,17.934,55300.0
2011-05-27 10:35:00,28.34,28.35,28.33,28.35,41200.0,17.934,17.9404,17.9277,17.9404,41200.0
2011-05-27 10:40:00,28.34,28.35,28.32,28.32,35300.0,17.934,17.9404,17.9214,17.9214,35300.0
2011-05-27 10:45:00,28.32,28.34,28.32,28.34,17800.0,17.9214,17.934,17.9214,17.934,17800.0
2011-05-27 10:50:00,28.33,28.34,28.32,28.32,20200.0,17.9277,17.934,17.9214,17.9214,20200.0
2011-05-27 10:55:00,28.32,28.34,28.32,28.33,40800.0,17.9214,17.934,17.9214,17.9277,40800.0
2011-05-27 11:00:00,28.33,28.4,28.33,28.4,130000.0,17.9277,17.972,17.9277,17.972,130000.0
2011-05-27 11:05:00,28.4,28.41,28.39,28.39,86300.0,17.972,17.9783,17.9657,17.9657,86300.0
2011-05-27 11:10:00,28.39,28.42,28.39,28.41,45400.0,17.9657,17.9847,17.9657,17.9783,45400.0
2011-05-27 11:15:00,28.42,28.42,28.41,28.41,18800.0,17.9847,17.9847,17.9783,17.9783,18800.0
2011-05-27 11:20:00,28.42,28.42,28.4,28.42,48700.0,17.9847,17.9847,17.972,17.9847,48700.0
2011-05-27 11:25:00,28.42,28.42,28.39,28.41,35100.0,17.9847,17.9847,17.9657,17.9783,35100.0
2011-05-27 11:30:00,28.4,28.41,28.38,28.39,45600.0,17.972,17.9783,17.9593,17.9657,45600.0
2011-05-27 11:35:00,28.39,28.4,28.38,28.39,27200.0,17.9657,17.972,17.9593,17.9657,27200.0
2011-05-27 11:40:00,28.38,28.4,28.38,28.4,21100.0,17.9593,17.972,17.9593,17.972,21100.0
2011-05-27 11:45:00,28.4,28.4,28.39,28.39,19200.0,17.972,17.972,17.9657,17.9657,19200.0
2011-05-27 11:50:00,28.39,28.4,28.38,28.4,50300.0,17.9657,17.972,17.9593,17.972,50300.0
2011-05-27 11:55:00,28.4,28.43,28.4,28.42,18000.0,17.972,17.991,17.972,17.9847,18000.0
2011-05-27 12:00:00,28.42,28.43,28.4,28.41,37700.0,17.9847,17.991,17.972,17.9783,37700.0
2011-05-27 12:05:00,28.4,28.41,28.4,28.4,8100.0,17.972,17.9783,17.972,17.972,8100.0
2011-05-27 12:10:00,28.41,28.43,28.4,28.43,22500.0,17.9783,17.991,17.972,17.991,22500.0
2011-05-27 12:15:00,28.43,28.43,28.42,28.42,22500.0,17.991,17.991,17.9847,17.9847,22500.0
2011-05-27 12:20:00,28.42,28.44,28.42,28.44,18300.0,17.9847,17.9973,17.9847,17.9973,18300.0
2011-05-27 12:25:00,28.44,28.44,28.41,28.44,93600.0,17.9973,17.9973,17.9783,17.9973,93600.0
2011-05-27 12:30:00,28.44,28.45,28.42,28.43,85700.0,17.9973,18.0036,17.9847,17.991,85700.0
2011-05-27 12:35:00,28.43,28.47,28.42,28.47,46200.0,17.991,18.0163,17.9847,18.0163,46200.0
2011-05-27 12:40:00,28.47,28.48,28.46,28.47,30400.0,18.0163,18.0226,18.01,18.0163,30400.0
2011-05-27 12:45:00,28.47,28.48,28.46,28.48,12200.0,18.0163,18.0226,18.01,18.0226,12200.0
2011-05-27 12:50:00,28.47,28.49,28.45,28.46,62300.0,18.0163,18.029,18.0036,18.01,62300.0
2011-05-27 12:55:00,28.46,28.48,28.45,28.48,26300.0,18.01,18.0226,18.0036,18.0226,26300.0
2011-05-27 13:00:00,28.48,28.49,28.46,28.47,49800.0,18.0226,18.029,18.01,18.0163,49800.0
2011-05-27 13:05:00,28.46,28.47,28.46,28.46,15000.0,18.01,18.0163,18.01,18.01,15000.0
2011-05-27 13:10:00,28.46,28.47,28.43,28.43,92600.0,18.01,18.0163,17.991,17.991,92600.0
2011-05-27 13:15:00,28.42,28.43,28.39,28.42,95600.0,17.9847,17.991,17.9657,17.9847,95600.0
2011-05-27 13:20:00,28.42,28.44,28.41,28.44,13500.0,17.9847,17.9973,17.9783,17.9973,13500.0
2011-05-27 13:25:00,28.44,28.44,28.41,28.42,27200.0,17.9973,17.9973,17.9783,17.9847,27200.0
2011-05-27 13:30:00,28.42,28.43,28.41,28.42,45800.0,17.9847,17.991,17.9783,17.9847,45800.0
2011-05-27 13:35:00,28.42,28.43,28.41,28.42,19700.0,17.9847,17.991,17.9783,17.9847,19700.0
2011-05-27 13:40:00,28.41,28.42,28.41,28.42,13000.0,17.9783,17.9847,17.9783,17.9847,13000.0
2011-05-27 13:45:00,28.42,28.45,28.41,28.44,26100.0,17.9847,18.0036,17.9783,17.9973,26100.0
2011-05-27 13:50:00,28.44,28.45,28.43,28.44,25400.0,17.9973,18.0036,17.991,17.9973,25400.0
2011-05-27 13:55:00,28.43,28.44,28.42,28.42,31200.0,17.991,17.9973,17.9847,17.9847,31200.0
2011-05-27 14:00:00,28.42,28.43,28.41,28.41,25600.0,17.9847,17.991,17.9783,17.9783,25600.0
2011-05-27 14:05:00,28.41,28.44,28.41,28.43,29800.0,17.9783,17.9973,17.9783,17.991,29800.0
2011-05-27 14:10:00,28.43,28.44,28.43,28.44,21100.0,17.991,17.9973,17.991,17.9973,21100.0
2011-05-27 14:15:00,28.44,28.45,28.43,28.44,32200.0,17.9973,18.0036,17.991,17.9973,32200.0
2011-05-27 14:20:00,28.44,28.45,28.43,28.44,37400.0,17.9973,18.0036,17.991,17.9973,37400.0
2011-05-27 14:25:00,28.43,28.43,28.42,28.42,17100.0,17.991,17.991,17.9847,17.9847,17100.0
2011-05-27 14:30:00,28.42,28.44,28.41,28.43,51900.0,17.9847,17.9973,17.9783,17.991,51900.0
2011-05-27 14:35:00,28.43,28.44,28.41,28.44,66800.0,17.991,17.9973,17.9783,17.9973,66800.0
2011-05-27 14:40:00,28.44,28.46,28.43,28.44,171100.0,17.9973,18.01,17.991,17.9973,171100.0
2011-05-27 14:45:00,28.44,28.44,28.43,28.43,18800.0,17.9973,17.9973,17.991,17.991,18800.0
2011-05-27 14:50:00,28.44,28.44,28.42,28.42,45200.0,17.9973,17.9973,17.9847,17.9847,45200.0
2011-05-27 14:55:00,28.42,28.44,28.42,28.43,29500.0,17.9847,17.9973,17.9847,17.991,29500.0
2011-05-27 15:00:00,28.43,28.44,28.42,28.43,38800.0,17.991,17.9973,17.9847,17.991,38800.0
2011-05-27 15:05:00,28.43,28.45,28.43,28.43,36300.0,17.991,18.0036,17.991,17.991,36300.0
2011-05-27 15:10:00,28.43,28.44,28.42,28.42,53100.0,17.991,17.9973,17.9847,17.9847,53100.0
2011-05-27 15:15:00,28.42,28.43,28.42,28.43,46200.0,17.9847,17.991,17.9847,17.991,46200.0
2011-05-27 15:20:00,28.43,28.45,28.41,28.45,113200.0,17.991,18.0036,17.9783,18.0036,113200.0
2011-05-27 15:25:00,28.45,28.45,28.44,28.44,39400.0,18.0036,18.0036,17.9973,17.9973,39400.0
2011-05-27 15:30:00,28.45,28.45,28.42,28.45,59000.0,18.0036,18.0036,17.9847,18.0036,59000.0
2011-05-27 15:35:00,28.44,28.5,28.44,28.49,165800.0,17.9973,18.0353,17.9973,18.029,165800.0
2011-05-27 15:40:00,28.49,28.49,28.46,28.48,85100.0,18.029,18.029,18.01,18.0226,85100.0
2011-05-27 15:45:00,28.48,28.48,28.46,28.47,92800.0,18.0226,18.0226,18.01,18.0163,92800.0
2011-05-27 15:50:00,28.48,28.48,28.47,28.47,97200.0,18.0226,18.0226,18.0163,18.0163,97200.0
2011-05-27 15:55:00,28.48,28.49,28.47,28.49,255300.0,18.0226,18.029,18.0163,18.029,255300.0
2011-05-31 09:30:00,28.57,28.7,28.48,28.69,313400.0,18.0796,18.1618,18.0226,18.1555,313400.0
2011-05-31 09:35:00,28.69,28.69,28.62,28.64,79500.0,18.1555,18.1555,18.1112,18.1239,79500.0
2011-05-31 09:40:00,28.64,28.64,28.61,28.64,57600.0,18.1239,18.1239,18.1049,18.1239,57600.0
2011-05-31 09:45:00,28.64,28.65,28.63,28.64,49800.0,18.1239,18.1302,18.1176,18.1239,49800.0
2011-05-31 09:50:00,28.65,28.66,28.64,28.66,55300.0,18.1302,18.1365,18.1239,18.1365,55300.0
2011-05-31 09:55:00,28.65,28.68,28.65,28.67,76200.0,18.1302,18.1492,18.1302,18.1429,76200.0
2011-05-31 10:00:00,28.66,28.67,28.63,28.63,64900.0,18.1365,18.1429,18.1176,18.1176,64900.0
2011-05-31 10:05:00,28.64,28.64,28.62,28.63,61100.0,18.1239,18.1239,18.1112,18.1176,61100.0
2011-05-31 10:10:00,28.63,28.64,28.6,28.6,90600.0,18.1176,18.1239,18.0986,18.0986,90600.0
2011-05-31 10:15:00,28.61,28.63,28.59,28.63,70300.0,18.1049,18.1176,18.0922,18.1176,70300.0
2011-05-31 10:20:00,28.63,28.63,28.59,28.6,77300.0,18.1176,18.1176,18.0922,18.0986,77300.0
2011-05-31 10:25:00,28.61,28.63,28.6,28.63,69500.0,18.1049,18.1176,18.0986,18.1176,69500.0
2011-05-31 10:30:00,28.63,28.63,28.6,28.62,72500.0,18.1176,18.1176,18.0986,18.1112,72500.0
2011-05-31 10:35:00,28.61,28.63,28.6,28.6,57900.0,18.1049,18.1176,18.0986,18.0986,57900.0
2011-05-31 10:40:00,28.61,28.62,28.6,28.62,35800.0,18.1049,18.1112,18.0986,18.1112,35800.0
2011-05-31 10:45:00,28.62,28.62,28.57,28.57,94700.0,18.1112,18.1112,18.0796,18.0796,94700.0
2011-05-31 10:50:00,28.57,28.58,28.54,28.57,79900.0,18.0796,18.0859,18.0606,18.0796,79900.0
2011-05-31 10:55:00,28.56,28.57,28.55,28.55,46700.0,18.0733,18.0796,18.0669,18.0669,46700.0
2011-05-31 11:00:00,28.55,28.56,28.53,28.56,63800.0,18.0669,18.0733,18.0543,18.0733,63800.0
2011-05-31 11:05:00,28.56,28.58,28.55,28.56,92200.0,18.0733,18.0859,18.0669,18.0733,92200.0
2011-05-31 11:10:00,28.55,28.57,28.55,28.57,38200.0,18.0669,18.0796,18.0669,18.0796,38200.0
2011-05-31 11:15:00,28.57,28.57,28.56,28.57,26200.0,18.0796,18.0796,18.0733,18.0796,26200.0
2011-05-31 11:20:00,28.57,28.57,28.56,28.57,38800.0,18.0796,18.0796,18.0733,18.0796,38800.0
2011-05-31 11:25:00,28.57,28.61,28.57,28.61,62500.0,18.0796,18.1049,18.0796,18.1049,62500.0
2011-05-31 11:30:00,28.61,28.61,28.59,28.6,26100.0,18.1049,18.1049,18.0922,18.0986,26100.0
2011-05-31 11:35:00,28.6,28.6,28.56,28.57,59500.0,18.0986,18.0986,18.0733,18.0796,59500.0
2011-05-31 11:40:00,28.57,28.57,28.55,28.55,63400.0,18.0796,18.0796,18.0669,18.0669,63400.0
2011-05-31 11:45:00,28.55,28.56,28.5,28.51,83600.0,18.0669,18.0733,18.0353,18.0416,83600.0
2011-05-31 11:50:00,28.51,28.52,28.48,28.48,65700.0,18.0416,18.0479,18.0226,18.0226,65700.0
2011-05-31 11:55:00,28.49,28.49,28.48,28.48,34700.0,18.029,18.029,18.0226,18.0226,34700.0
2011-05-31 12:00:00,28.49,28.49,28.48,28.49,17300.0,18.029,18.029,18.0226,18.029,17300.0
2011-05-31 12:05:00,28.49,28.5,28.48,28.5,32200.0,18.029,18.0353,18.0226,18.0353,32200.0
2011-05-31 12:10:00,28.5,28.53,28.49,28.53,80600.0,18.0353,18.0543,18.029,18.0543,80600.0
2011-05-31 12:15:00,28.52,28.53,28.52,28.52,21100.0,18.0479,18.0543,18.0479,18.0479,21100.0
2011-05-31 12:20:00,28.53,28.53,28.51,28.52,34600.0,18.0543,18.0543,18.0416,18.0479,34600.0
2011-05-31 12:25:00,28.52,28.56,28.52,28.56,37700.0,18.0479,18.0733,18.0479,18.0733,37700.0
2011-05-31 12:30:00,28.55,28.55,28.52,28.53,40400.0,18.0669,18.0669,18.0479,18.0543,40400.0
2011-05-31 12:35:00,28.52,28.53,28.52,28.52,20700.0,18.0479,18.0543,18.0479,18.0479,20700.0
2011-05-31 12:40:00,28.53,28.56,28.51,28.55,106600.0,18.0543,18.0733,18.0416,18.0669,106600.0
2011-05-31 12:45:00,28.56,28.58,28.55,28.58,34400.0,18.0733,18.0859,18.0669,18.0859,34400.0
2011-05-31 12:50:00,28.58,28.58,28.56,28.58,25700.0,18.0859,18.0859,18.0733,18.0859,25700.0
2011-05-31 12:55:00,28.58,28.6,28.58,28.6,29800.0,18.0859,18.0986,18.0859,18.0986,29800.0
2011-05-31 13:00:00,28.6,28.6,28.59,28.59,14700.0,18.0986,18.0986,18.0922,18.0922,14700.0
2011-05-31 13:05:00,28.6,28.62,28.59,28.62,70800.0,18.0986,18.1112,18.0922,18.1112,70800.0
2011-05-31 13:10:00,28.61,28.62,28.6,28.61,34000.0,18.1049,18.1112,18.0986,18.1049,34000.0
2011-05-31 13:15:00,28.6,28.61,28.6,28.61,18000.0,18.0986,18.1049,18.0986,18.1049,18000.0
2011-05-31 13:20:00,28.61,28.61,28.6,28.6,25500.0,18.1049,18.1049,18.0986,18.0986,25500.0
2011-05-31 13:25:00,28.6,28.61,28.59,28.59,35200.0,18.0986,18.1049,18.0922,18.0922,35200.0
2011-05-31 13:30:00,28.59,28.6,28.59,28.6,26400.0,18.0922,18.0986,18.0922,18.0986,26400.0
2011-05-31 13:35:00,28.6,28.6,28.59,28.6,89100.0,18.0986,18.0986,18.0922,18.0986,89100.0
2011-05-31 13:40:00,28.6,28.6,28.58,28.6,79400.0,18.0986,18.0986,18.0859,18.0986,79400.0
2011-05-31 13:45:00,28.6,28.61,28.59,28.6,66000.0,18.0986,18.1049,18.0922,18.0986,66000.0
2011-05-31 13:50:00,28.6,28.61,28.59,28.61,60800.0,18.0986,18.1049,18.0922,18.1049,60800.0
2011-05-31 13:55:00,28.6,28.61,28.59,28.59,26400.0,18.0986,18.1049,18.0922,18.0922,26400.0
2011-05-31 14:00:00,28.6,28.6,28.59,28.6,25700.0,18.0986,18.0986,18.0922,18.0986,25700.0
2011-05-31 14:05:00,28.6,28.61,28.59,28.61,88200.0,18.0986,18.1049,18.0922,18.1049,88200.0
2011-05-31 14:10:00,28.6,28.61,28.59,28.61,60900.0,18.0986,18.1049,18.0922,18.1049,60900.0
2011-05-31 14:15:00,28.61,28.61,28.59,28.6,23700.0,18.1049,18.1049,18.0922,18.0986,23700.0
2011-05-31 14:20:00,28.59,28.6,28.59,28.6,37200.0,18.0922,18.0986,18.0922,18.0986,37200.0
2011-05-31 14:25:00,28.59,28.61,28.59,28.61,94500.0,18.0922,18.1049,18.0922,18.1049,94500.0
2011-05-31 14:30:00,28.61,28.61,28.59,28.61,108000.0,18.1049,18.1049,18.0922,18.1049,108000.0
2011-05-31 14:35:00,28.61,28.61,28.59,28.61,58300.0,18.1049,18.1049,18.0922,18.1049,58300.0
2011-05-31 14:40:00,28.61,28.62,28.6,28.62,34700.0,18.1049,18.1112,18.0986,18.1112,34700.0
2011-05-31 14:45:00,28.62,28.63,28.61,28.62,106700.0,18.1112,18.1176,18.1049,18.1112,106700.0
2011-05-31 14:50:00,28.62,28.65,28.61,28.64,96400.0,18.1112,18.1302,18.1049,18.1239,96400.0
2011-05-31 14:55:00,28.64,28.64,28.62,28.64,64300.0,18.1239,18.1239,18.1112,18.1239,64300.0
2011-05-31 15:00:00,28.63,28.64,28.63,28.64,44400.0,18.1176,18.1239,18.1176,18.1239,44400.0
2011-05-31 15:05:00,28.64,28.64,28.63,28.64,29300.0,18.1239,18.1239,18.1176,18.1239,29300.0
2011-05-31 15:10:00,28.64,28.64,28.62,28.63,70900.0,18.1239,18.1239,18.1112,18.1176,70900.0
2011-05-31 15:15:00,28.63,28.64,28.62,28.64,69100.0,18.1176,18.1239,18.1112,18.1239,69100.0
2011-05-31 15:20:00,28.64,28.65,28.62,28.62,185000.0,18.1239,18.1302,18.1112,18.1112,185000.0
2011-05-31 15:25:00,28.62,28.65,28.62,28.65,150300.0,18.1112,18.1302,18.1112,18.1302,150300.0
2011-05-31 15:30:00,28.65,28.65,28.64,28.65,43200.0,18.1302,18.1302,18.1239,18.1302,43200.0
2011-05-31 15:35:00,28.65,28.66,28.64,28.66,110900.0,18.1302,18.1365,18.1239,18.1365,110900.0
2011-05-31 15:40:00,28.66,28.69,28.65,28.68,197300.0,18.1365,18.1555,18.1302,18.1492,197300.0
2011-05-31 15:45:00,28.69,28.71,28.69,28.69,186800.0,18.1555,18.1682,18.1555,18.1555,186800.0
2011-05-31 15:50:00,28.7,28.72,28.69,28.72,237600.0,18.1618,18.1745,18.1555,18.1745,237600.0
2011-05-31 15:55:00,28.72,28.75,28.71,28.74,580400.0,18.1745,18.1935,18.1682,18.1872,580400.0
2011-06-01 09:30:00,28.71,28.73,28.63,28.66,105800.0,18.1682,18.1808,18.1176,18.1365,105800.0
2011-06-01 09:35:00,28.67,28.69,28.59,28.68,130400.0,18.1429,18.1555,18.0922,18.1492,130400.0
2011-06-01 09:40:00,28.68,28.7,28.68,28.69,61900.0,18.1492,18.1618,18.1492,18.1555,61900.0
2011-06-01 09:45:00,28.7,28.71,28.67,28.67,84900.0,18.1618,18.1682,18.1429,18.1429,84900.0
2011-06-01 09:50:00,28.67,28.69,28.65,28.65,133200.0,18.1429,18.1555,18.1302,18.1302,133200.0
2011-06-01 09:55:00,28.65,28.68,28.64,28.66,128100.0,18.1302,18.1492,18.1239,18.1365,128100.0
2011-06-01 10:00:00,28.65,28.67,28.57,28.65,141800.0,18.1302,18.1429,18.0796,18.1302,141800.0
2011-06-01 10:05:00,28.66,28.67,28.62,28.64,82400.0,18.1365,18.1429,18.1112,18.1239,82400.0
2011-06-01 10:10:00,28.64,28.64,28.57,28.6,206600.0,18.1239,18.1239,18.0796,18.0986,206600.0
2011-06-01 10:15:00,28.59,28.61,28.56,28.61,89200.0,18.0922,18.1049,18.0733,18.1049,89200.0
2011-06-01 10:20:00,28.6,28.63,28.58,28.62,99900.0,18.0986,18.1176,18.0859,18.1112,99900.0
2011-06-01 10:25:00,28.62,28.63,28.6,28.62,79000.0,18.1112,18.1176,18.0986,18.1112,79000.0
2011-06-01 10:30:00,28.61,28.65,28.58,28.61,192100.0,18.1049,18.1302,18.0859,18.1049,192100.0
2011-06-01 10:35:00,28.62,28.67,28.61,28.65,101500.0,18.1112,18.1429,18.1049,18.1302,101500.0
2011-06-01 10:40:00,28.65,28.68,28.61,28.62,128000.0,18.1302,18.1492,18.1049,18.1112,128000.0
2011-06-01 10:45:00,28.61,28.65,28.61,28.63,141000.0,18.1049,18.1302,18.1049,18.1176,141000.0
2011-06-01 10:50:00,28.63,28.64,28.59,28.63,106300.0,18.1176,18.1239,18.0922,18.1176,106300.0
2011-06-01 10:55:00,28.63,28.63,28.6,28.61,90300.0,18.1176,18.1176,18.0986,18.1049,90300.0
2011-06-01 11:00:00,28.61,28.65,28.58,28.63,91600.0,18.1049,18.1302,18.0859,18.1176,91600.0
2011-06-01 11:05:00,28.62,28.68,28.62,28.67,33900.0,18.1112,18.1492,18.1112,18.1429,33900.0
2011-06-01 11:10:00,28.68,28.7,28.66,28.67,360400.0,18.1492,18.1618,18.1365,18.1429,360400.0
2011-06-01 11:15:00,28.67,28.68,28.66,28.67,20400.0,18.1429,18.1492,18.1365,18.1429,20400.0
2011-06-01 11:20:00,28.66,28.68,28.62,28.64,118100.0,18.1365,18.1492,18.1112,18.1239,118100.0
2011-06-01 11:25:00,28.64,28.65,28.62,28.64,80400.0,18.1239,18.1302,18.1112,18.1239,80400.0
2011-06-01 11:30:00,28.65,28.67,28.58,28.58,65600.0,18.1302,18.1429,18.0859,18.0859,65600.0
2011-06-01 11:35:00,28.59,28.59,28.56,28.56,25900.0,18.0922,18.0922,18.0733,18.0733,25900.0
2011-06-01 11:40:00,28.57,28.57,28.56,28.56,5800.0,18.0796,18.0796,18.0733,18.0733,5800.0
2011-06-01 11:45:00,28.56,28.57,28.55,28.55,50300.0,18.0733,18.0796,18.0669,18.0669,50300.0
2011-06-01 11:50:00,28.55,28.56,28.53,28.55,88300.0,18.0669,18.0733,18.0543,18.0669,88300.0
2011-06-01 11:55:00,28.54,28.58,28.54,28.57,97400.0,18.0606,18.0859,18.0606,18.0796,97400.0
2011-06-01 12:00:00,28.57,28.61,28.56,28.57,105600.0,18.0796,18.1049,18.0733,18.0796,105600.0
2011-06-01 12:05:00,28.57,28.57,28.47,28.48,238000.0,18.0796,18.0796,18.0163,18.0226,238000.0
2011-06-01 12:10:00,28.48,28.52,28.48,28.49,97200.0,18.0226,18.0479,18.0226,18.029,97200.0
2011-06-01 12:15:00,28.5,28.51,28.48,28.49,44600.0,18.0353,18.0416,18.0226,18.029,44600.0
2011-06-01 12:20:00,28.5,28.5,28.49,28.49,26500.0,18.0353,18.0353,18.029,18.029,26500.0
2011-06-01 12:25:00,28.49,28.5,28.49,28.5,15000.0,18.029,18.0353,18.029,18.0353,15000.0
2011-06-01 12:30:00,28.49,28.51,28.49,28.51,20100.0,18.029,18.0416,18.029,18.0416,20100.0
2011-06-01 12:35:00,28.5,28.52,28.49,28.51,28900.0,18.0353,18.0479,18.029,18.0416,28900.0
2011-06-01 12:40:00,28.52,28.52,28.48,28.48,102600.0,18.0479,18.0479,18.0226,18.0226,102600.0
2011-06-01 12:45:00,28.49,28.5,28.47,28.49,69200.0,18.029,18.0353,18.0163,18.029,69200.0
2011-06-01 12:50:00,28.48,28.49,28.48,28.49,21400.0,18.0226,18.029,18.0226,18.029,21400.0
2011-06-01 12:55:00,28.48,28.49,28.45,28.46,70000.0,18.0226,18.029,18.0036,18.01,70000.0
2011-06-01 13:00:00,28.46,28.47,28.44,28.45,135500.0,18.01,18.0163,17.9973,18.0036,135500.0
2011-06-01 13:05:00,28.45,28.45,28.43,28.45,89800.0,18.0036,18.0036,17.991,18.0036,89800.0
2011-06-01 13:10:00,28.44,28.45,28.42,28.42,158300.0,17.9973,18.0036,17.9847,17.9847,158300.0
2011-06-01 13:15:00,28.43,28.44,28.41,28.44,49900.0,17.991,17.9973,17.9783,17.9973,49900.0
2011-06-01 13:20:00,28.43,28.44,28.4,28.41,70800.0,17.991,17.9973,17.972,17.9783,70800.0
2011-06-01 13:25:00,28.41,28.42,28.36,28.4,203100.0,17.9783,17.9847,17.9467,17.972,203100.0
2011-06-01 13:30:00,28.39,28.4,28.37,28.38,79400.0,17.9657,17.972,17.953,17.9593,79400.0
2011-06-01 13:35:00,28.39,28.41,28.36,28.41,117500.0,17.9657,17.9783,17.9467,17.9783,117500.0
2011-06-01 13:40:00,28.41,28.43,28.39,28.43,215100.0,17.9783,17.991,17.9657,17.991,215100.0
2011-06-01 13:45:00,28.43,28.44,28.4,28.4,43400.0,17.991,17.9973,17.972,17.972,43400.0
2011-06-01 13:50:00,28.41,28.42,28.39,28.41,167900.0,17.9783,17.9847,17.9657,17.9783,167900.0
2011-06-01 13:55:00,28.42,28.45,28.41,28.42,103000.0,17.9847,18.0036,17.9783,17.9847,103000.0
2011-06-01 14:00:00,28.43,28.43,28.4,28.4,100800.0,17.991,17.991,17.972,17.972,100800.0
2011-06-01 14:05:00,28.4,28.41,28.38,28.39,122600.0,17.972,17.9783,17.9593,17.9657,122600.0
2011-06-01 14:10:00,28.38,28.4,28.37,28.38,93400.0,17.9593,17.972,17.953,17.9593,93400.0
2011-06-01 14:15:00,28.37,28.4,28.37,28.4,73100.0,17.953,17.972,17.953,17.972,73100.0
2011-06-01 14:20:00,28.4,28.4,28.37,28.4,40700.0,17.972,17.972,17.953,17.972,40700.0
2011-06-01 14:25:00,28.39,28.4,28.38,28.39,27000.0,17.9657,17.972,17.9593,17.9657,27000.0
2011-06-01 14:30:00,28.38,28.38,28.34,28.37,72300.0,17.9593,17.9593,17.934,17.953,72300.0
2011-06-01 14:35:00,28.37,28.38,28.37,28.37,18100.0,17.953,17.9593,17.953,17.953,18100.0
2011-06-01 14:40:00,28.37,28.38,28.34,28.35,118900.0,17.953,17.9593,17.934,17.9404,118900.0
2011-06-01 14:45:00,28.34,28.36,28.31,28.35,236700.0,17.934,17.9467,17.9151,17.9404,236700.0
2011-06-01 14:50:00,28.35,28.35,28.33,28.35,147700.0,17.9404,17.9404,17.9277,17.9404,147700.0
2011-06-01 14:55:00,28.35,28.35,28.33,28.34,39800.0,17.9404,17.9404,17.9277,17.934,39800.0
2011-06-01 15:00:00,28.34,28.36,28.32,28.35,134000.0,17.934,17.9467,17.9214,17.9404,134000.0
2011-06-01 15:05:00,28.34,28.39,28.34,28.35,153100.0,17.934,17.9657,17.934,17.9404,153100.0
2011-06-01 15:10:00,28.36,28.36,28.33,28.34,46500.0,17.9467,17.9467,17.9277,17.934,46500.0
2011-06-01 15:15:00,28.33,28.34,28.32,28.34,51300.0,17.9277,17.934,17.9214,17.934,51300.0
2011-06-01 15:20:00,28.34,28.34,28.28,28.28,102000.0,17.934,17.934,17.8961,17.8961,102000.0
2011-06-01 15:25:00,28.29,28.3,28.28,28.29,47600.0,17.9024,17.9087,17.8961,17.9024,47600.0
2011-06-01 15:30:00,28.3,28.33,28.29,28.32,325000.0,17.9087,17.9277,17.9024,17.9214,325000.0
2011-06-01 15:35:00,28.31,28.36,28.31,28.36,129100.0,17.9151,17.9467,17.9151,17.9467,129100.0
2011-06-01 15:40:00,28.36,28.37,28.28,28.28,263700.0,17.9467,17.953,17.8961,17.8961,263700.0
2011-06-01 15:45:00,28.28,28.29,28.24,28.26,341600.0,17.8961,17.9024,17.8708,17.8834,341600.0
2011-06-01 15:50:00,28.27,28.32,28.26,28.32,326800.0,17.8897,17.9214,17.8834,17.9214,326800.0
2011-06-01 15:55:00,28.31,28.31,28.27,28.28,655000.0,17.9151,17.9151,17.8897,17.8961,655000.0
2011-06-02 09:30:00,28.25,28.25,28.14,28.2,168900.0,17.8771,17.8771,17.8075,17.8454,168900.0
2011-06-02 09:35:00,28.21,28.22,28.13,28.17,121100.0,17.8518,17.8581,17.8011,17.8265,121100.0
2011-06-02 09:40:00,28.17,28.18,28.07,28.14,129200.0,17.8265,17.8328,17.7632,17.8075,129200.0
2011-06-02 09:45:00,28.14,28.14,28.02,28.03,182700.0,17.8075,17.8075,17.7315,17.7379,182700.0
2011-06-02 09:50:00,28.03,28.1,28.02,28.07,113900.0,17.7379,17.7822,17.7315,17.7632,113900.0
2011-06-02 09:55:00,28.08,28.12,28.06,28.11,149700.0,17.7695,17.7948,17.7568,17.7885,149700.0
2011-06-02 10:00:00,28.11,28.15,28.1,28.12,124000.0,17.7885,17.8138,17.7822,17.7948,124000.0
2011-06-02 10:05:00,28.12,28.13,28.07,28.09,72500.0,17.7948,17.8011,17.7632,17.7758,72500.0
2011-06-02 10:10:00,28.08,28.12,28.08,28.1,44400.0,17.7695,17.7948,17.7695,17.7822,44400.0
2011-06-02 10:15:00,28.1,28.11,28.09,28.1,27100.0,17.7822,17.7885,17.7758,17.7822,27100.0
2011-06-02 10:20:00,28.1,28.14,28.09,28.14,227200.0,17.7822,17.8075,17.7758,17.8075,227200.0
2011-06-02 10:25:00,28.14,28.17,28.11,28.15,421900.0,17.8075,17.8265,17.7885,17.8138,421900.0
2011-06-02 10:30:00,28.15,28.16,28.11,28.12,173100.0,17.8138,17.8201,17.7885,17.7948,173100.0
2011-06-02 10:35:00,28.13,28.16,28.12,28.16,53000.0,17.8011,17.8201,17.7948,17.8201,53000.0
2011-06-02 10:40:00,28.16,28.19,28.15,28.16,72900.0,17.8201,17.8391,17.8138,17.8201,72900.0
2011-06-02 10:45:00,28.16,28.18,28.15,28.16,43700.0,17.8201,17.8328,17.8138,17.8201,43700.0
2011-06-02 10:50:00,28.16,28.21,28.16,28.2,104900.0,17.8201,17.8518,17.8201,17.8454,104900.0
2011-06-02 10:55:00,28.2,28.22,28.19,28.22,46500.0,17.8454,17.8581,17.8391,17.8581,46500.0
2011-06-02 11:00:00,28.22,28.24,28.22,28.23,35300.0,17.8581,17.8708,17.8581,17.8644,35300.0
2011-06-02 11:05:00,28.24,28.25,28.2,28.21,52400.0,17.8708,17.8771,17.8454,17.8518,52400.0
2011-06-02 11:10:00,28.21,28.22,28.18,28.2,76000.0,17.8518,17.8581,17.8328,17.8454,76000.0
2011-06-02 11:15:00,28.2,28.2,28.17,28.18,39300.0,17.8454,17.8454,17.8265,17.8328,39300.0
2011-06-02 11:20:00,28.19,28.19,28.17,28.19,69600.0,17.8391,17.8391,17.8265,17.8391,69600.0
2011-06-02 11:25:00,28.19,28.2,28.13,28.13,110500.0,17.8391,17.8454,17.8011,17.8011,110500.0
2011-06-02 11:30:00,28.13,28.16,28.1,28.1,72000.0,17.8011,17.8201,17.7822,17.7822,72000.0
2011-06-02 11:35:00,28.11,28.13,28.11,28.12,50300.0,17.7885,17.8011,17.7885,17.7948,50300.0
2011-06-02 11:40:00,28.11,28.12,28.06,28.06,163200.0,17.7885,17.7948,17.7568,17.7568,163200.0
2011-06-02 11:45:00,28.07,28.08,28.02,28.04,69200.0,17.7632,17.7695,17.7315,17.7442,69200.0
2011-06-02 11:50:00,28.04,28.07,28.03,28.05,84600.0,17.7442,17.7632,17.7379,17.7505,84600.0
2011-06-02 11:55:00,28.06,28.1,28.05,28.09,71400.0,17.7568,17.7822,17.7505,17.7758,71400.0
2011-06-02 12:00:00,28.08,28.09,28.07,28.07,26300.0,17.7695,17.7758,17.7632,17.7632,26300.0
2011-06-02 12:05:00,28.08,28.08,28.04,28.05,38600.0,17.7695,17.7695,17.7442,17.7505,38600.0
2011-06-02 12:10:00,28.05,28.06,28.02,28.04,86000.0,17.7505,17.7568,17.7315,17.7442,86000.0
2011-06-02 12:15:00,28.04,28.07,28.04,28.06,31800.0,17.7442,17.7632,17.7442,17.7568,31800.0
2011-06-02 12:20:00,28.07,28.08,28.05,28.07,67100.0,17.7632,17.7695,17.7505,17.7632,67100.0
2011-06-02 12:25:00,28.08,28.09,28.06,28.07,73500.0,17.7695,17.7758,17.7568,17.7632,73500.0
2011-06-02 12:30:00,28.07,28.07,28.01,28.02,118600.0,17.7632,17.7632,17.7252,17.7315,118600.0
2011-06-02 12:35:00,28.02,28.03,28.01,28.03,31700.0,17.7315,17.7379,17.7252,17.7379,31700.0
2011-06-02 12:40:00,28.03,28.08,28.01,28.08,38300.0,17.7379,17.7695,17.7252,17.7695,38300.0
2011-06-02 12:45:00,28.08,28.1,28.07,28.08,71900.0,17.7695,17.7822,17.7632,17.7695,71900.0
2011-06-02 12:50:00,28.08,28.12,28.07,28.09,79600.0,17.7695,17.7948,17.7632,17.7758,79600.0
2011-06-02 12:55:00,28.1,28.1,28.07,28.08,27500.0,17.7822,17.7822,17.7632,17.7695,27500.0
2011-06-02 13:00:00,28.07,28.08,28.07,28.08,27100.0,17.7632,17.7695,17.7632,17.7695,27100.0
2011-06-02 13:05:00,28.08,28.12,28.08,28.09,89400.0,17.7695,17.7948,17.7695,17.7758,89400.0
2011-06-02 13:10:00,28.09,28.09,28.05,28.06,41700.0,17.7758,17.7758,17.7505,17.7568,41700.0
2011-06-02 13:15:00,28.06,28.08,28.05,28.07,73700.0,17.7568,17.7695,17.7505,17.7632,73700.0
2011-06-02 13:20:00,28.07,28.1,28.06,28.08,41900.0,17.7632,17.7822,17.7568,17.7695,41900.0
2011-06-02 13:25:00,28.08,28.12,28.08,28.12,87800.0,17.7695,17.7948,17.7695,17.7948,87800.0
2011-06-02 13:30:00,28.11,28.11,28.07,28.08,97200.0,17.7885,17.7885,17.7632,17.7695,97200.0
2011-06-02 13:35:00,28.08,28.09,28.06,28.09,48200.0,17.7695,17.7758,17.7568,17.7758,48200.0
2011-06-02 13:40:00,28.09,28.12,28.09,28.11,59100.0,17.7758,17.7948,17.7758,17.7885,59100.0
2011-06-02 13:45:00,28.11,28.11,28.1,28.11,51500.0,17.7885,17.7885,17.7822,17.7885,51500.0
2011-06-02 13:50:00,28.11,28.14,28.1,28.14,41100.0,17.7885,17.8075,17.7822,17.8075,41100.0
2011-06-02 13:55:00,28.14,28.15,28.14,28.14,109400.0,17.8075,17.8138,17.8075,17.8075,109400.0
2011-06-02 14:00:00,28.14,28.18,28.14,28.16,72300.0,17.8075,17.8328,17.8075,17.8201,72300.0
2011-06-02 14:05:00,28.17,28.17,28.15,28.16,44000.0,17.8265,17.8265,17.8138,17.8201,44000.0
2011-06-02 14:10:00,28.16,28.19,28.15,28.18,82200.0,17.8201,17.8391,17.8138,17.8328,82200.0
2011-06-02 14:15:00,28.18,28.21,28.12,28.13,73500.0,17.8328,17.8518,17.7948,17.8011,73500.0
2011-06-02 14:20:00,28.13,28.13,28.09,28.1,46400.0,17.8011,17.8011,17.7758,17.7822,46400.0
2011-06-02 14:25:00,28.1,28.11,28.08,28.08,59900.0,17.7822,17.7885,17.7695,17.7695,59900.0
2011-06-02 14:30:00,28.08,28.13,28.07,28.12,109300.0,17.7695,17.8011,17.7632,17.7948,109300.0
2011-06-02 14:35:00,28.12,28.14,28.12,28.12,91000.0,17.7948,17.8075,17.7948,17.7948,91000.0
2011-06-02 14:40:00,28.12,28.14,28.11,28.12,46000.0,17.7948,17.8075,17.7885,17.7948,46000.0
2011-06-02 14:45:00,28.12,28.13,28.11,28.13,27800.0,17.7948,17.8011,17.7885,17.8011,27800.0
2011-06-02 14:50:00,28.14,28.14,28.13,28.14,43100.0,17.8075,17.8075,17.8011,17.8075,43100.0
2011-06-02 14:55:00,28.14,28.15,28.13,28.14,34500.0,17.8075,17.8138,17.8011,17.8075,34500.0
2011-06-02 15:00:00,28.14,28.14,28.12,28.14,55900.0,17.8075,17.8075,17.7948,17.8075,55900.0
2011-06-02 15:05:00,28.13,28.14,28.11,28.12,58900.0,17.8011,17.8075,17.7885,17.7948,58900.0
2011-06-02 15:10:00,28.12,28.13,28.11,28.12,43700.0,17.7948,17.8011,17.7885,17.7948,43700.0
2011-06-02 15:15:00,28.13,28.14,28.1,28.1,104100.0,17.8011,17.8075,17.7822,17.7822,104100.0
2011-06-02 15:20:00,28.09,28.11,28.08,28.09,146700.0,17.7758,17.7885,17.7695,17.7758,146700.0
2011-06-02 15:25:00,28.09,28.11,28.07,28.09,112300.0,17.7758,17.7885,17.7632,17.7758,112300.0
2011-06-02 15:30:00,28.1,28.11,28.06,28.06,216400.0,17.7822,17.7885,17.7568,17.7568,216400.0
2011-06-02 15:35:00,28.07,28.12,28.07,28.08,153100.0,17.7632,17.7948,17.7632,17.7695,153100.0
2011-06-02 15:40:00,28.09,28.12,28.08,28.1,246100.0,17.7758,17.7948,17.7695,17.7822,246100.0
2011-06-02 15:45:00,28.1,28.1,28.07,28.08,204300.0,17.7822,17.7822,17.7632,17.7695,204300.0
2011-06-02 15:50:00,28.08,28.1,28.06,28.08,236800.0,17.7695,17.7822,17.7568,17.7695,236800.0
2011-06-02 15:55:00,28.09,28.12,28.07,28.09,502800.0,17.7758,17.7948,17.7632,17.7758,502800.0
2011-06-03 09:30:00,27.89,27.94,27.85,27.88,256500.0,17.6493,17.6809,17.624,17.6429,256500.0
2011-06-03 09:35:00,27.87,27.93,27.85,27.92,216900.0,17.6366,17.6746,17.624,17.6683,216900.0
2011-06-03 09:40:00,27.91,27.92,27.86,27.88,195000.0,17.6619,17.6683,17.6303,17.6429,195000.0
2011-06-03 09:45:00,27.88,27.9,27.87,27.87,66000.0,17.6429,17.6556,17.6366,17.6366,66000.0
2011-06-03 09:50:00,27.87,27.89,27.85,27.87,120900.0,17.6366,17.6493,17.624,17.6366,120900.0
2011-06-03 09:55:00,27.87,27.92,27.87,27.92,101700.0,17.6366,17.6683,17.6366,17.6683,101700.0
2011-06-03 10:00:00,27.92,27.98,27.91,27.93,142100.0,17.6683,17.7062,17.6619,17.6746,142100.0
2011-06-03 10:05:00,27.94,27.97,27.9,27.94,208500.0,17.6809,17.6999,17.6556,17.6809,208500.0
2011-06-03 10:10:00,27.93,27.96,27.88,27.89,121900.0,17.6746,17.6936,17.6429,17.6493,121900.0
2011-06-03 10:15:00,27.88,27.9,27.85,27.87,104200.0,17.6429,17.6556,17.624,17.6366,104200.0
2011-06-03 10:20:00,27.86,27.88,27.85,27.86,75500.0,17.6303,17.6429,17.624,17.6303,75500.0
2011-06-03 10:25:00,27.86,27.93,27.86,27.9,149000.0,17.6303,17.6746,17.6303,17.6556,149000.0
2011-06-03 10:30:00,27.9,27.96,27.9,27.94,101900.0,17.6556,17.6936,17.6556,17.6809,101900.0
2011-06-03 10:35:00,27.94,27.98,27.92,27.92,93600.0,17.6809,17.7062,17.6683,17.6683,93600.0
2011-06-03 10:40:00,27.92,27.96,27.92,27.96,49100.0,17.6683,17.6936,17.6683,17.6936,49100.0
2011-06-03 10:45:00,27.95,27.96,27.92,27.94,151100.0,17.6872,17.6936,17.6683,17.6809,151100.0
2011-06-03 10:50:00,27.94,27.94,27.88,27.9,86700.0,17.6809,17.6809,17.6429,17.6556,86700.0
2011-06-03 10:55:00,27.89,27.91,27.86,27.9,344200.0,17.6493,17.6619,17.6303,17.6556,344200.0
2011-06-03 11:00:00,27.91,27.96,27.89,27.94,89300.0,17.6619,17.6936,17.6493,17.6809,89300.0
2011-06-03 11:05:00,27.93,27.94,27.89,27.9,70500.0,17.6746,17.6809,17.6493,17.6556,70500.0
2011-06-03 11:10:00,27.9,27.92,27.89,27.92,38400.0,17.6556,17.6683,17.6493,17.6683,38400.0
2011-06-03 11:15:00,27.92,27.93,27.88,27.9,95400.0,17.6683,17.6746,17.6429,17.6556,95400.0
2011-06-03 11:20:00,27.9,27.94,27.9,27.93,59700.0,17.6556,17.6809,17.6556,17.6746,59700.0
2011-06-03 11:25:00,27.93,27.93,27.88,27.9,113500.0,17.6746,17.6746,17.6429,17.6556,113500.0
2011-06-03 11:30:00,27.9,27.93,27.89,27.9,65400.0,17.6556,17.6746,17.6493,17.6556,65400.0
2011-06-03 11:35:00,27.9,27.91,27.86,27.86,79100.0,17.6556,17.6619,17.6303,17.6303,79100.0
2011-06-03 11:40:00,27.86,27.88,27.85,27.88,64200.0,17.6303,17.6429,17.624,17.6429,64200.0
2011-06-03 11:45:00,27.88,27.88,27.87,27.87,57300.0,17.6429,17.6429,17.6366,17.6366,57300.0
2011-06-03 11:50:00,27.87,27.89,27.85,27.86,194400.0,17.6366,17.6493,17.624,17.6303,194400.0
2011-06-03 11:55:00,27.87,27.89,27.87,27.89,79200.0,17.6366,17.6493,17.6366,17.6493,79200.0
2011-06-03 12:00:00,27.89,27.92,27.89,27.91,98100.0,17.6493,17.6683,17.6493,17.6619,98100.0
2011-06-03 12:05:00,27.91,27.93,27.9,27.92,57600.0,17.6619,17.6746,17.6556,17.6683,57600.0
2011-06-03 12:10:00,27.92,27.95,27.92,27.94,76200.0,17.6683,17.6872,17.6683,17.6809,76200.0
2011-06-03 12:15:00,27.94,27.97,27.93,27.97,56400.0,17.6809,17.6999,17.6746,17.6999,56400.0
2011-06-03 12:20:00,27.96,27.97,27.94,27.96,88000.0,17.6936,17.6999,17.6809,17.6936,88000.0
2011-06-03 12:25:00,27.96,27.98,27.95,27.97,75000.0,17.6936,17.7062,17.6872,17.6999,75000.0
2011-06-03 12:30:00,27.97,27.98,27.95,27.97,76800.0,17.6999,17.7062,17.6872,17.6999,76800.0
2011-06-03 12:35:00,27.97,27.97,27.94,27.96,86500.0,17.6999,17.6999,17.6809,17.6936,86500.0
2011-06-03 12:40:00,27.95,27.96,27.95,27.96,18300.0,17.6872,17.6936,17.6872,17.6936,18300.0
2011-06-03 12:45:00,27.96,28.0,27.95,27.99,106700.0,17.6936,17.7189,17.6872,17.7125,106700.0
2011-06-03 12:50:00,27.99,28.0,27.97,27.99,82200.0,17.7125,17.7189,17.6999,17.7125,82200.0
2011-06-03 12:55:00,27.98,27.99,27.97,27.98,34300.0,17.7062,17.7125,17.6999,17.7062,34300.0
2011-06-03 13:00:00,27.98,27.99,27.97,27.99,38300.0,17.7062,17.7125,17.6999,17.7125,38300.0
2011-06-03 13:05:00,27.99,28.0,27.98,27.99,81900.0,17.7125,17.7189,17.7062,17.7125,81900.0
2011-06-03 13:10:00,27.99,28.0,27.98,28.0,49200.0,17.7125,17.7189,17.7062,17.7189,49200.0
2011-06-03 13:15:00,28.0,28.03,27.99,28.03,85000.0,17.7189,17.7379,17.7125,17.7379,85000.0
2011-06-03 13:20:00,28.03,28.04,27.99,28.0,211700.0,17.7379,17.7442,17.7125,17.7189,211700.0
2011-06-03 13:25:00,28.0,28.0,27.96,27.96,92900.0,17.7189,17.7189,17.6936,17.6936,92900.0
2011-06-03 13:30:00,27.96,27.98,27.96,27.98,127700.0,17.6936,17.7062,17.6936,17.7062,127700.0
2011-06-03 13:35:00,27.98,28.02,27.97,28.02,199300.0,17.7062,17.7315,17.6999,17.7315,199300.0
2011-06-03 13:40:00,28.02,28.02,27.99,27.99,106100.0,17.7315,17.7315,17.7125,17.7125,106100.0
2011-06-03 13:45:00,28.0,28.01,27.98,27.98,88400.0,17.7189,17.7252,17.7062,17.7062,88400.0
2011-06-03 13:50:00,27.98,28.01,27.97,28.0,68200.0,17.7062,17.7252,17.6999,17.7189,68200.0
2011-06-03 13:55:00,28.01,28.01,27.96,27.96,85600.0,17.7252,17.7252,17.6936,17.6936,85600.0
2011-06-03 14:00:00,27.96,27.96,27.92,27.95,87200.0,17.6936,17.6936,17.6683,17.6872,87200.0
2011-06-03 14:05:00,27.95,27.96,27.94,27.95,44200.0,17.6872,17.6936,17.6809,17.6872,44200.0
2011-06-03 14:10:00,27.95,27.98,27.95,27.96,112600.0,17.6872,17.7062,17.6872,17.6936,112600.0
2011-06-03 14:15:00,27.96,27.99,27.96,27.98,43200.0,17.6936,17.7125,17.6936,17.7062,43200.0
2011-06-03 14:20:00,27.99,28.0,27.96,27.97,125100.0,17.7125,17.7189,17.6936,17.6999,125100.0
2011-06-03 14:25:00,27.97,27.98,27.95,27.95,48700.0,17.6999,17.7062,17.6872,17.6872,48700.0
2011-06-03 14:30:00,27.95,27.97,27.93,27.94,68000.0,17.6872,17.6999,17.6746,17.6809,68000.0
2011-06-03 14:35:00,27.94,27.96,27.93,27.94,45200.0,17.6809,17.6936,17.6746,17.6809,45200.0
2011-06-03 14:40:00,27.94,27.94,27.92,27.92,56800.0,17.6809,17.6809,17.6683,17.6683,56800.0
2011-06-03 14:45:00,27.92,27.93,27.92,27.92,65200.0,17.6683,17.6746,17.6683,17.6683,65200.0
2011-06-03 14:50:00,27.92,27.93,27.92,27.92,39600.0,17.6683,17.6746,17.6683,17.6683,39600.0
2011-06-03 14:55:00,27.92,27.93,27.89,27.9,109900.0,17.6683,17.6746,17.6493,17.6556,109900.0
2011-06-03 15:00:00,27.89,27.9,27.88,27.89,91900.0,17.6493,17.6556,17.6429,17.6493,91900.0
2011-06-03 15:05:00,27.89,27.91,27.87,27.91,174000.0,17.6493,17.6619,17.6366,17.6619,174000.0
2011-06-03 15:10:00,27.9,27.91,27.9,27.9,109900.0,17.6556,17.6619,17.6556,17.6556,109900.0
2011-06-03 15:15:00,27.9,27.93,27.9,27.92,102800.0,17.6556,17.6746,17.6556,17.6683,102800.0
2011-06-03 15:20:00,27.93,27.96,27.92,27.96,132700.0,17.6746,17.6936,17.6683,17.6936,132700.0
2011-06-03 15:25:00,27.96,27.96,27.95,27.96,74500.0,17.6936,17.6936,17.6872,17.6936,74500.0
2011-06-03 15:30:00,27.96,28.01,27.95,27.99,206100.0,17.6936,17.7252,17.6872,17.7125,206100.0
2011-06-03 15:35:00,27.99,28.01,27.97,28.0,180200.0,17.7125,17.7252,17.6999,17.7189,180200.0
2011-06-03 15:40:00,28.0,28.02,27.99,28.01,229200.0,17.7189,17.7315,17.7125,17.7252,229200.0
2011-06-03 15:45:00,28.01,28.01,27.98,28.01,268100.0,17.7252,17.7252,17.7062,17.7252,268100.0
2011-06-03 15:50:00,28.01,28.01,27.98,27.98,554400.0,17.7252,17.7252,17.7062,17.7062,554400.0
2011-06-03 15:55:00,27.98,28.02,27.98,27.98,523400.0,17.7062,17.7315,17.7062,17.7062,523400.0
2011-06-06 09:30:00,27.78,27.86,27.45,27.51,846300.0,17.5797,17.6303,17.3708,17.4088,846300.0
2011-06-06 09:35:00,27.5,27.59,27.5,27.58,414300.0,17.4025,17.4594,17.4025,17.4531,414300.0
2011-06-06 09:40:00,27.6,27.64,27.53,27.6,237000.0,17.4658,17.4911,17.4215,17.4658,237000.0
2011-06-06 09:45:00,27.6,27.62,27.57,27.6,309800.0,17.4658,17.4784,17.4468,17.4658,309800.0
2011-06-06 09:50:00,27.6,27.63,27.53,27.54,352100.0,17.4658,17.4847,17.4215,17.4278,352100.0
2011-06-06 09:55:00,27.54,27.56,27.51,27.53,158400.0,17.4278,17.4404,17.4088,17.4215,158400.0
2011-06-06 10:00:00,27.53,27.59,27.52,27.57,191600.0,17.4215,17.4594,17.4151,17.4468,191600.0
2011-06-06 10:05:00,27.58,27.58,27.51,27.52,115100.0,17.4531,17.4531,17.4088,17.4151,115100.0
2011-06-06 10:10:00,27.52,27.55,27.51,27.53,88000.0,17.4151,17.4341,17.4088,17.4215,88000.0
2011-06-06 10:15:00,27.53,27.56,27.53,27.55,104200.0,17.4215,17.4404,17.4215,17.4341,104200.0
2011-06-06 10:20:00,27.56,27.58,27.54,27.55,295600.0,17.4404,17.4531,17.4278,17.4341,295600.0
2011-06-06 10:25:00,27.55,27.59,27.55,27.55,224100.0,17.4341,17.4594,17.4341,17.4341,224100.0
2011-06-06 10:30:00,27.56,27.6,27.55,27.6,64300.0,17.4404,17.4658,17.4341,17.4658,64300.0
2011-06-06 10:35:00,27.6,27.63,27.58,27.58,130100.0,17.4658,17.4847,17.4531,17.4531,130100.0
2011-06-06 10:40:00,27.59,27.61,27.58,27.6,66900.0,17.4594,17.4721,17.4531,17.4658,66900.0
2011-06-06 10:45:00,27.6,27.61,27.56,27.58,108300.0,17.4658,17.4721,17.4404,17.4531,108300.0
2011-06-06 10:50:00,27.58,27.62,27.58,27.62,71900.0,17.4531,17.4784,17.4531,17.4784,71900.0
2011-06-06 10:55:00,27.62,27.62,27.61,27.62,44200.0,17.4784,17.4784,17.4721,17.4784,44200.0
2011-06-06 11:00:00,27.62,27.65,27.61,27.64,59700.0,17.4784,17.4974,17.4721,17.4911,59700.0
2011-06-06 11:05:00,27.64,27.66,27.63,27.66,48400.0,17.4911,17.5037,17.4847,17.5037,48400.0
2011-06-06 11:10:00,27.66,27.72,27.65,27.72,104500.0,17.5037,17.5417,17.4974,17.5417,104500.0
2011-06-06 11:15:00,27.72,27.74,27.7,27.71,509100.0,17.5417,17.5543,17.529,17.5354,509100.0
2011-06-06 11:20:00,27.71,27.74,27.71,27.72,125600.0,17.5354,17.5543,17.5354,17.5417,125600.0
2011-06-06 11:25:00,27.73,27.79,27.73,27.79,183200.0,17.548,17.586,17.548,17.586,183200.0
2011-06-06 11:30:00,27.79,27.79,27.77,27.79,66300.0,17.586,17.586,17.5733,17.586,66300.0
2011-06-06 11:35:00,27.79,27.8,27.78,27.78,144800.0,17.586,17.5923,17.5797,17.5797,144800.0
2011-06-06 11:40:00,27.78,27.82,27.78,27.81,131600.0,17.5797,17.605,17.5797,17.5986,131600.0
2011-06-06 11:45:00,27.82,27.82,27.78,27.81,148300.0,17.605,17.605,17.5797,17.5986,148300.0
2011-06-06 11:50:00,27.81,27.84,27.8,27.81,117800.0,17.5986,17.6176,17.5923,17.5986,117800.0
2011-06-06 11:55:00,27.81,27.85,27.81,27.85,96900.0,17.5986,17.624,17.5986,17.624,96900.0
2011-06-06 12:00:00,27.85,27.85,27.82,27.84,116300.0,17.624,17.624,17.605,17.6176,116300.0
2011-06-06 12:05:00,27.83,27.88,27.83,27.87,109100.0,17.6113,17.6429,17.6113,17.6366,109100.0
2011-06-06 12:10:00,27.88,27.88,27.85,27.85,79800.0,17.6429,17.6429,17.624,17.624,79800.0
2011-06-06 12:15:00,27.86,27.87,27.85,27.87,69700.0,17.6303,17.6366,17.624,17.6366,69700.0
2011-06-06 12:20:00,27.86,27.89,27.86,27.88,88200.0,17.6303,17.6493,17.6303,17.6429,88200.0
2011-06-06 12:25:00,27.88,27.9,27.87,27.89,121800.0,17.6429,17.6556,17.6366,17.6493,121800.0
2011-06-06 12:30:00,27.89,27.89,27.87,27.88,72200.0,17.6493,17.6493,17.6366,17.6429,72200.0
2011-06-06 12:35:00,27.87,27.88,27.85,27.88,116600.0,17.6366,17.6429,17.624,17.6429,116600.0
2011-06-06 12:40:00,27.88,27.9,27.87,27.9,107900.0,17.6429,17.6556,17.6366,17.6556,107900.0
2011-06-06 12:45:00,27.89,27.9,27.86,27.86,147300.0,17.6493,17.6556,17.6303,17.6303,147300.0
2011-06-06 12:50:00,27.86,27.88,27.84,27.88,126900.0,17.6303,17.6429,17.6176,17.6429,126900.0
2011-06-06 12:55:00,27.88,27.92,27.87,27.9,203500.0,17.6429,17.6683,17.6366,17.6556,203500.0
2011-06-06 13:00:00,27.91,27.92,27.89,27.89,90600.0,17.6619,17.6683,17.6493,17.6493,90600.0
2011-06-06 13:05:00,27.9,27.92,27.88,27.88,119600.0,17.6556,17.6683,17.6429,17.6429,119600.0
2011-06-06 13:10:00,27.88,27.92,27.87,27.9,95000.0,17.6429,17.6683,17.6366,17.6556,95000.0
2011-06-06 13:15:00,27.91,27.93,27.89,27.9,97500.0,17.6619,17.6746,17.6493,17.6556,97500.0
2011-06-06 13:20:00,27.89,27.91,27.89,27.91,65200.0,17.6493,17.6619,17.6493,17.6619,65200.0
2011-06-06 13:25:00,27.91,27.93,27.91,27.92,108600.0,17.6619,17.6746,17.6619,17.6683,108600.0
2011-06-06 13:30:00,27.92,27.94,27.88,27.88,132500.0,17.6683,17.6809,17.6429,17.6429,132500.0
2011-06-06 13:35:00,27.89,27.9,27.87,27.9,88600.0,17.6493,17.6556,17.6366,17.6556,88600.0
2011-06-06 13:40:00,27.89,27.9,27.87,27.87,95200.0,17.6493,17.6556,17.6366,17.6366,95200.0
2011-06-06 13:45:00,27.88,27.88,27.83,27.86,159300.0,17.6429,17.6429,17.6113,17.6303,159300.0
2011-06-06 13:50:00,27.85,27.89,27.85,27.88,67100.0,17.624,17.6493,17.624,17.6429,67100.0
2011-06-06 13:55:00,27.88,27.9,27.87,27.88,99400.0,17.6429,17.6556,17.6366,17.6429,99400.0
2011-06-06 14:00:00,27.88,27.89,27.87,27.88,86700.0,17.6429,17.6493,17.6366,17.6429,86700.0
2011-06-06 14:05:00,27.89,27.93,27.86,27.92,153200.0,17.6493,17.6746,17.6303,17.6683,153200.0
2011-06-06 14:10:00,27.92,27.93,27.91,27.92,90800.0,17.6683,17.6746,17.6619,17.6683,90800.0
2011-06-06 14:15:00,27.93,27.93,27.91,27.92,106000.0,17.6746,17.6746,17.6619,17.6683,106000.0
2011-06-06 14:20:00,27.92,27.96,27.91,27.95,117000.0,17.6683,17.6936,17.6619,17.6872,117000.0
2011-06-06 14:25:00,27.95,27.97,27.94,27.95,104100.0,17.6872,17.6999,17.6809,17.6872,104100.0
2011-06-06 14:30:00,27.95,27.96,27.93,27.94,129600.0,17.6872,17.6936,17.6746,17.6809,129600.0
2011-06-06 14:35:00,27.94,27.97,27.94,27.94,106600.0,17.6809,17.6999,17.6809,17.6809,106600.0
2011-06-06 14:40:00,27.94,27.98,27.94,27.98,116600.0,17.6809,17.7062,17.6809,17.7062,116600.0
2011-06-06 14:45:00,27.98,27.98,27.94,27.95,138500.0,17.7062,17.7062,17.6809,17.6872,138500.0
2011-06-06 14:50:00,27.95,27.96,27.91,27.91,242900.0,17.6872,17.6936,17.6619,17.6619,242900.0
2011-06-06 14:55:00,27.92,27.93,27.9,27.92,157300.0,17.6683,17.6746,17.6556,17.6683,157300.0
2011-06-06 15:00:00,27.91,27.92,27.89,27.89,88600.0,17.6619,17.6683,17.6493,17.6493,88600.0
2011-06-06 15:05:00,27.89,27.89,27.86,27.87,103600.0,17.6493,17.6493,17.6303,17.6366,103600.0
2011-06-06 15:10:00,27.87,27.89,27.83,27.85,166600.0,17.6366,17.6493,17.6113,17.624,166600.0
2011-06-06 15:15:00,27.86,27.87,27.85,27.86,114800.0,17.6303,17.6366,17.624,17.6303,114800.0
2011-06-06 15:20:00,27.87,27.9,27.86,27.89,128200.0,17.6366,17.6556,17.6303,17.6493,128200.0
2011-06-06 15:25:00,27.9,27.92,27.89,27.92,174800.0,17.6556,17.6683,17.6493,17.6683,174800.0
2011-06-06 15:30:00,27.91,27.97,27.89,27.97,165700.0,17.6619,17.6999,17.6493,17.6999,165700.0
2011-06-06 15:35:00,27.96,28.0,27.96,27.99,374300.0,17.6936,17.7189,17.6936,17.7125,374300.0
2011-06-06 15:40:00,27.99,28.05,27.98,28.01,413400.0,17.7125,17.7505,17.7062,17.7252,413400.0
2011-06-06 15:45:00,28.02,28.05,27.99,28.0,292900.0,17.7315,17.7505,17.7125,17.7189,292900.0
2011-06-06 15:50:00,28.0,28.0,27.96,27.99,372500.0,17.7189,17.7189,17.6936,17.7125,372500.0
2011-06-06 15:55:00,27.99,27.99,27.94,27.96,642700.0,17.7125,17.7125,17.6809,17.6936,642700.0
2011-06-07 09:30:00,27.98,28.09,27.98,28.07,351600.0,17.7062,17.7758,17.7062,17.7632,351600.0
2011-06-07 09:35:00,28.06,28.08,27.99,28.05,133800.0,17.7568,17.7695,17.7125,17.7505,133800.0
2011-06-07 09:40:00,28.05,28.09,28.04,28.07,135500.0,17.7505,17.7758,17.7442,17.7632,135500.0
2011-06-07 09:45:00,28.07,28.13,28.04,28.13,176900.0,17.7632,17.8011,17.7442,17.8011,176900.0
2011-06-07 09:50:00,28.12,28.14,28.08,28.11,169300.0,17.7948,17.8075,17.7695,17.7885,169300.0
2011-06-07 09:55:00,28.11,28.11,28.07,28.07,113700.0,17.7885,17.7885,17.7632,17.7632,113700.0
2011-06-07 10:00:00,28.07,28.11,28.07,28.07,122000.0,17.7632,17.7885,17.7632,17.7632,122000.0
2011-06-07 10:05:00,28.08,28.1,28.07,28.1,80700.0,17.7695,17.7822,17.7632,17.7822,80700.0
2011-06-07 10:10:00,28.1,28.16,28.09,28.16,131100.0,17.7822,17.8201,17.7758,17.8201,131100.0
2011-06-07 10:15:00,28.16,28.23,28.15,28.21,80500.0,17.8201,17.8644,17.8138,17.8518,80500.0
2011-06-07 10:20:00,28.22,28.22,28.18,28.2,131900.0,17.8581,17.8581,17.8328,17.8454,131900.0
2011-06-07 10:25:00,28.19,28.22,28.18,28.21,146400.0,17.8391,17.8581,17.8328,17.8518,146400.0
2011-06-07 10:30:00,28.21,28.23,28.19,28.21,85100.0,17.8518,17.8644,17.8391,17.8518,85100.0
2011-06-07 10:35:00,28.21,28.26,28.21,28.25,98700.0,17.8518,17.8834,17.8518,17.8771,98700.0
2011-06-07 10:40:00,28.26,28.27,28.21,28.21,69500.0,17.8834,17.8897,17.8518,17.8518,69500.0
2011-06-07 10:45:00,28.21,28.22,28.19,28.21,104300.0,17.8518,17.8581,17.8391,17.8518,104300.0
2011-06-07 10:50:00,28.21,28.22,28.21,28.22,21400.0,17.8518,17.8581,17.8518,17.8581,21400.0
2011-06-07 10:55:00,28.21,28.22,28.14,28.16,106600.0,17.8518,17.8581,17.8075,17.8201,106600.0
2011-06-07 11:00:00,28.15,28.16,28.07,28.07,211200.0,17.8138,17.8201,17.7632,17.7632,211200.0
2011-06-07 11:05:00,28.07,28.09,28.06,28.07,70800.0,17.7632,17.7758,17.7568,17.7632,70800.0
2011-06-07 11:10:00,28.07,28.1,28.07,28.09,50400.0,17.7632,17.7822,17.7632,17.7758,50400.0
2011-06-07 11:15:00,28.09,28.09,28.05,28.05,57000.0,17.7758,17.7758,17.7505,17.7505,57000.0
2011-06-07 11:20:00,28.05,28.08,28.03,28.04,66800.0,17.7505,17.7695,17.7379,17.7442,66800.0
2011-06-07 11:25:00,28.04,28.07,28.03,28.05,146400.0,17.7442,17.7632,17.7379,17.7505,146400.0
2011-06-07 11:30:00,28.05,28.06,28.01,28.03,60200.0,17.7505,17.7568,17.7252,17.7379,60200.0
2011-06-07 11:35:00,28.03,28.03,28.0,28.02,41700.0,17.7379,17.7379,17.7189,17.7315,41700.0
2011-06-07 11:40:00,28.01,28.03,28.01,28.01,63600.0,17.7252,17.7379,17.7252,17.7252,63600.0
2011-06-07 11:45:00,28.02,28.05,28.01,28.04,31300.0,17.7315,17.7505,17.7252,17.7442,31300.0
2011-06-07 11:50:00,28.05,28.05,28.03,28.04,24700.0,17.7505,17.7505,17.7379,17.7442,24700.0
2011-06-07 11:55:00,28.03,28.07,28.03,28.07,54100.0,17.7379,17.7632,17.7379,17.7632,54100.0
2011-06-07 12:00:00,28.07,28.1,28.06,28.09,45900.0,17.7632,17.7822,17.7568,17.7758,45900.0
2011-06-07 12:05:00,28.09,28.1,28.08,28.09,19200.0,17.7758,17.7822,17.7695,17.7758,19200.0
2011-06-07 12:10:00,28.09,28.1,28.09,28.1,10400.0,17.7758,17.7822,17.7758,17.7822,10400.0
2011-06-07 12:15:00,28.09,28.1,28.07,28.1,48400.0,17.7758,17.7822,17.7632,17.7822,48400.0
2011-06-07 12:20:00,28.09,28.13,28.08,28.13,44100.0,17.7758,17.8011,17.7695,17.8011,44100.0
2011-06-07 12:25:00,28.12,28.13,28.09,28.09,34100.0,17.7948,17.8011,17.7758,17.7758,34100.0
2011-06-07 12:30:00,28.09,28.11,28.09,28.11,25300.0,17.7758,17.7885,17.7758,17.7885,25300.0
2011-06-07 12:35:00,28.1,28.11,28.08,28.09,38100.0,17.7822,17.7885,17.7695,17.7758,38100.0
2011-06-07 12:40:00,28.1,28.1,28.05,28.05,36900.0,17.7822,17.7822,17.7505,17.7505,36900.0
2011-06-07 12:45:00,28.06,28.08,28.05,28.06,28500.0,17.7568,17.7695,17.7505,17.7568,28500.0
2011-06-07 12:50:00,28.07,28.07,28.06,28.07,10700.0,17.7632,17.7632,17.7568,17.7632,10700.0
2011-06-07 12:55:00,28.07,28.09,28.06,28.09,37600.0,17.7632,17.7758,17.7568,17.7758,37600.0
2011-06-07 13:00:00,28.09,28.1,28.09,28.1,10700.0,17.7758,17.7822,17.7758,17.7822,10700.0
2011-06-07 13:05:00,28.09,28.1,28.08,28.09,30600.0,17.7758,17.7822,17.7695,17.7758,30600.0
2011-06-07 13:10:00,28.08,28.11,28.08,28.1,36000.0,17.7695,17.7885,17.7695,17.7822,36000.0
2011-06-07 13:15:00,28.09,28.12,28.09,28.1,32300.0,17.7758,17.7948,17.7758,17.7822,32300.0
2011-06-07 13:20:00,28.11,28.11,28.08,28.09,49300.0,17.7885,17.7885,17.7695,17.7758,49300.0
2011-06-07 13:25:00,28.09,28.11,28.08,28.11,66000.0,17.7758,17.7885,17.7695,17.7885,66000.0
2011-06-07 13:30:00,28.11,28.12,28.09,28.11,74300.0,17.7885,17.7948,17.7758,17.7885,74300.0
2011-06-07 13:35:00,28.1,28.11,28.09,28.11,83500.0,17.7822,17.7885,17.7758,17.7885,83500.0
2011-06-07 13:40:00,28.11,28.11,28.09,28.1,80600.0,17.7885,17.7885,17.7758,17.7822,80600.0
2011-06-07 13:45:00,28.11,28.11,28.07,28.07,26100.0,17.7885,17.7885,17.7632,17.7632,26100.0
2011-06-07 13:50:00,28.07,28.12,28.06,28.12,159900.0,17.7632,17.7948,17.7568,17.7948,159900.0
2011-06-07 13:55:00,28.11,28.13,28.11,28.13,31600.0,17.7885,17.8011,17.7885,17.8011,31600.0
2011-06-07 14:00:00,28.13,28.13,28.09,28.11,75500.0,17.8011,17.8011,17.7758,17.7885,75500.0
2011-06-07 14:05:00,28.11,28.14,28.1,28.13,36600.0,17.7885,17.8075,17.7822,17.8011,36600.0
2011-06-07 14:10:00,28.14,28.14,28.1,28.12,47200.0,17.8075,17.8075,17.7822,17.7948,47200.0
2011-06-07 14:15:00,28.12,28.14,28.12,28.13,41900.0,17.7948,17.8075,17.7948,17.8011,41900.0
2011-06-07 14:20:00,28.14,28.14,28.1,28.11,60200.0,17.8075,17.8075,17.7822,17.7885,60200.0
2011-06-07 14:25:00,28.11,28.15,28.09,28.13,120800.0,17.7885,17.8138,17.7758,17.8011,120800.0
2011-06-07 14:30:00,28.13,28.13,28.08,28.1,94100.0,17.8011,17.8011,17.7695,17.7822,94100.0
2011-06-07 14:35:00,28.1,28.1,28.09,28.1,48400.0,17.7822,17.7822,17.7758,17.7822,48400.0
2011-06-07 14:40:00,28.09,28.1,28.08,28.1,66200.0,17.7758,17.7822,17.7695,17.7822,66200.0
2011-06-07 14:45:00,28.09,28.1,28.09,28.1,20900.0,17.7758,17.7822,17.7758,17.7822,20900.0
2011-06-07 14:50:00,28.09,28.1,28.07,28.08,65700.0,17.7758,17.7822,17.7632,17.7695,65700.0
2011-06-07 14:55:00,28.08,28.09,28.08,28.09,20200.0,17.7695,17.7758,17.7695,17.7758,20200.0
2011-06-07 15:00:00,28.08,28.11,28.08,28.11,42500.0,17.7695,17.7885,17.7695,17.7885,42500.0
2011-06-07 15:05:00,28.11,28.11,28.06,28.07,69900.0,17.7885,17.7885,17.7568,17.7632,69900.0
2011-06-07 15:10:00,28.06,28.11,28.06,28.11,110000.0,17.7568,17.7885,17.7568,17.7885,110000.0
2011-06-07 15:15:00,28.1,28.11,28.08,28.1,100800.0,17.7822,17.7885,17.7695,17.7822,100800.0
2011-06-07 15:20:00,28.11,28.11,28.08,28.1,115400.0,17.7885,17.7885,17.7695,17.7822,115400.0
2011-06-07 15:25:00,28.1,28.12,28.09,28.09,52600.0,17.7822,17.7948,17.7758,17.7758,52600.0
2011-06-07 15:30:00,28.1,28.11,28.09,28.1,97100.0,17.7822,17.7885,17.7758,17.7822,97100.0
2011-06-07 15:35:00,28.1,28.1,28.07,28.08,110000.0,17.7822,17.7822,17.7632,17.7695,110000.0
2011-06-07 15:40:00,28.08,28.08,28.02,28.04,248600.0,17.7695,17.7695,17.7315,17.7442,248600.0
2011-06-07 15:45:00,28.04,28.08,28.02,28.03,287800.0,17.7442,17.7695,17.7315,17.7379,287800.0
2011-06-07 15:50:00,28.04,28.04,28.0,28.03,265700.0,17.7442,17.7442,17.7189,17.7379,265700.0
2011-06-07 15:55:00,28.04,28.04,27.97,28.0,607700.0,17.7442,17.7442,17.6999,17.7189,607700.0
2011-06-08 09:30:00,27.96,28.04,27.91,27.91,163400.0,17.6936,17.7442,17.6619,17.6619,163400.0
2011-06-08 09:35:00,27.91,27.93,27.87,27.9,69500.0,17.6619,17.6746,17.6366,17.6556,69500.0
2011-06-08 09:40:00,27.89,27.91,27.87,27.88,79900.0,17.6493,17.6619,17.6366,17.6429,79900.0
2011-06-08 09:45:00,27.88,27.89,27.84,27.87,68300.0,17.6429,17.6493,17.6176,17.6366,68300.0
2011-06-08 09:50:00,27.87,27.97,27.87,27.92,65200.0,17.6366,17.6999,17.6366,17.6683,65200.0
2011-06-08 09:55:00,27.92,27.92,27.84,27.84,90200.0,17.6683,17.6683,17.6176,17.6176,90200.0
2011-06-08 10:00:00,27.84,27.88,27.84,27.85,77900.0,17.6176,17.6429,17.6176,17.624,77900.0
2011-06-08 10:05:00,27.86,27.88,27.85,27.88,107600.0,17.6303,17.6429,17.624,17.6429,107600.0
2011-06-08 10:10:00,27.88,27.9,27.87,27.87,45500.0,17.6429,17.6556,17.6366,17.6366,45500.0
2011-06-08 10:15:00,27.87,27.9,27.87,27.88,70700.0,17.6366,17.6556,17.6366,17.6429,70700.0
2011-06-08 10:20:00,27.89,27.9,27.87,27.9,42600.0,17.6493,17.6556,17.6366,17.6556,42600.0
2011-06-08 10:25:00,27.89,27.93,27.88,27.91,299900.0,17.6493,17.6746,17.6429,17.6619,299900.0
2011-06-08 10:30:00,27.91,27.94,27.9,27.9,101200.0,17.6619,17.6809,17.6556,17.6556,101200.0
2011-06-08 10:35:00,27.91,27.93,27.87,27.87,84700.0,17.6619,17.6746,17.6366,17.6366,84700.0
2011-06-08 10:40:00,27.87,27.87,27.85,27.87,86700.0,17.6366,17.6366,17.624,17.6366,86700.0
2011-06-08 10:45:00,27.87,27.96,27.87,27.95,99300.0,17.6366,17.6936,17.6366,17.6872,99300.0
2011-06-08 10:50:00,27.95,27.96,27.93,27.95,30900.0,17.6872,17.6936,17.6746,17.6872,30900.0
2011-06-08 10:55:00,27.95,27.95,27.93,27.95,71400.0,17.6872,17.6872,17.6746,17.6872,71400.0
2011-06-08 11:00:00,27.95,28.01,27.95,28.01,105400.0,17.6872,17.7252,17.6872,17.7252,105400.0
2011-06-08 11:05:00,28.01,28.02,28.0,28.0,40100.0,17.7252,17.7315,17.7189,17.7189,40100.0
2011-06-08 11:10:00,28.0,28.02,27.99,28.0,125000.0,17.7189,17.7315,17.7125,17.7189,125000.0
2011-06-08 11:15:00,28.0,28.0,27.94,27.97,178900.0,17.7189,17.7189,17.6809,17.6999,178900.0
2011-06-08 11:20:00,27.97,27.98,27.95,27.96,59900.0,17.6999,17.7062,17.6872,17.6936,59900.0
2011-06-08 11:25:00,27.95,27.97,27.94,27.95,76300.0,17.6872,17.6999,17.6809,17.6872,76300.0
2011-06-08 11:30:00,27.94,27.98,27.94,27.96,78900.0,17.6809,17.7062,17.6809,17.6936,78900.0
2011-06-08 11:35:00,27.96,27.97,27.94,27.96,44800.0,17.6936,17.6999,17.6809,17.6936,44800.0
2011-06-08 11:40:00,27.96,27.97,27.94,27.96,83100.0,17.6936,17.6999,17.6809,17.6936,83100.0
2011-06-08 11:45:00,27.96,27.97,27.95,27.95,39400.0,17.6936,17.6999,17.6872,17.6872,39400.0
2011-06-08 11:50:00,27.96,27.97,27.95,27.96,27700.0,17.6936,17.6999,17.6872,17.6936,27700.0
2011-06-08 11:55:00,27.97,27.99,27.95,27.98,48400.0,17.6999,17.7125,17.6872,17.7062,48400.0
2011-06-08 12:00:00,27.98,27.99,27.95,27.97,83200.0,17.7062,17.7125,17.6872,17.6999,83200.0
2011-06-08 12:05:00,27.97,27.97,27.95,27.96,67000.0,17.6999,17.6999,17.6872,17.6936,67000.0
2011-06-08 12:10:00,27.97,27.99,27.95,27.96,64900.0,17.6999,17.7125,17.6872,17.6936,64900.0
2011-06-08 12:15:00,27.96,27.97,27.95,27.96,35400.0,17.6936,17.6999,17.6872,17.6936,35400.0
2011-06-08 12:20:00,27.95,27.96,27.9,27.9,123200.0,17.6872,17.6936,17.6556,17.6556,123200.0
2011-06-08 12:25:00,27.91,27.92,27.9,27.91,29600.0,17.6619,17.6683,17.6556,17.6619,29600.0
2011-06-08 12:30:00,27.91,27.93,27.9,27.9,96200.0,17.6619,17.6746,17.6556,17.6556,96200.0
2011-06-08 12:35:00,27.9,27.91,27.87,27.9,103600.0,17.6556,17.6619,17.6366,17.6556,103600.0
2011-06-08 12:40:00,27.9,27.91,27.89,27.91,31100.0,17.6556,17.6619,17.6493,17.6619,31100.0
2011-06-08 12:45:00,27.9,27.92,27.9,27.91,29300.0,17.6556,17.6683,17.6556,17.6619,29300.0
2011-06-08 12:50:00,27.91,27.92,27.9,27.91,21700.0,17.6619,17.6683,17.6556,17.6619,21700.0
2011-06-08 12:55:00,27.91,27.96,27.91,27.95,76400.0,17.6619,17.6936,17.6619,17.6872,76400.0
2011-06-08 13:00:00,27.94,27.98,27.94,27.96,48200.0,17.6809,17.7062,17.6809,17.6936,48200.0
2011-06-08 13:05:00,27.95,27.97,27.95,27.95,35100.0,17.6872,17.6999,17.6872,17.6872,35100.0
2011-06-08 13:10:00,27.96,27.96,27.95,27.96,8200.0,17.6936,17.6936,17.6872,17.6936,8200.0
2011-06-08 13:15:00,27.96,27.96,27.95,27.95,11100.0,17.6936,17.6936,17.6872,17.6872,11100.0
2011-06-08 13:20:00,27.95,27.96,27.93,27.94,59200.0,17.6872,17.6936,17.6746,17.6809,59200.0
2011-06-08 13:25:00,27.94,27.98,27.93,27.96,59200.0,17.6809,17.7062,17.6746,17.6936,59200.0
2011-06-08 13:30:00,27.96,27.97,27.94,27.95,52900.0,17.6936,17.6999,17.6809,17.6872,52900.0
2011-06-08 13:35:00,27.94,27.95,27.93,27.94,53100.0,17.6809,17.6872,17.6746,17.6809,53100.0
2011-06-08 13:40:00,27.94,27.94,27.92,27.94,32300.0,17.6809,17.6809,17.6683,17.6809,32300.0
2011-06-08 13:45:00,27.93,27.95,27.93,27.94,57500.0,17.6746,17.6872,17.6746,17.6809,57500.0
2011-06-08 13:50:00,27.94,27.95,27.92,27.95,46000.0,17.6809,17.6872,17.6683,17.6872,46000.0
2011-06-08 13:55:00,27.94,27.95,27.9,27.93,56600.0,17.6809,17.6872,17.6556,17.6746,56600.0
2011-06-08 14:00:00,27.93,27.96,27.92,27.94,92500.0,17.6746,17.6936,17.6683,17.6809,92500.0
2011-06-08 14:05:00,27.95,27.96,27.92,27.94,45200.0,17.6872,17.6936,17.6683,17.6809,45200.0
2011-06-08 14:10:00,27.93,27.94,27.9,27.92,42900.0,17.6746,17.6809,17.6556,17.6683,42900.0
2011-06-08 14:15:00,27.93,27.94,27.92,27.94,152300.0,17.6746,17.6809,17.6683,17.6809,152300.0
2011-06-08 14:20:00,27.93,27.94,27.88,27.9,144700.0,17.6746,17.6809,17.6429,17.6556,144700.0
2011-06-08 14:25:00,27.91,27.92,27.89,27.89,38200.0,17.6619,17.6683,17.6493,17.6493,38200.0
2011-06-08 14:30:00,27.9,27.95,27.89,27.94,43100.0,17.6556,17.6872,17.6493,17.6809,43100.0
2011-06-08 14:35:00,27.95,28.01,27.94,28.0,171100.0,17.6872,17.7252,17.6809,17.7189,171100.0
2011-06-08 14:40:00,28.01,28.02,28.0,28.0,66500.0,17.7252,17.7315,17.7189,17.7189,66500.0
2011-06-08 14:45:00,28.0,28.03,28.0,28.03,43400.0,17.7189,17.7379,17.7189,17.7379,43400.0
2011-06-08 14:50:00,28.03,28.03,28.01,28.01,24600.0,17.7379,17.7379,17.7252,17.7252,24600.0
2011-06-08 14:55:00,28.02,28.05,28.01,28.02,91700.0,17.7315,17.7505,17.7252,17.7315,91700.0
2011-06-08 15:00:00,28.02,28.03,28.01,28.03,30300.0,17.7315,17.7379,17.7252,17.7379,30300.0
2011-06-08 15:05:00,28.02,28.03,28.01,28.02,49100.0,17.7315,17.7379,17.7252,17.7315,49100.0
2011-06-08 15:10:00,28.02,28.03,28.01,28.01,54200.0,17.7315,17.7379,17.7252,17.7252,54200.0
2011-06-08 15:15:00,28.01,28.01,27.97,27.99,110900.0,17.7252,17.7252,17.6999,17.7125,110900.0
2011-06-08 15:20:00,27.98,27.99,27.89,27.9,359300.0,17.7062,17.7125,17.6493,17.6556,359300.0
2011-06-08 15:25:00,27.9,27.9,27.86,27.88,278500.0,17.6556,17.6556,17.6303,17.6429,278500.0
2011-06-08 15:30:00,27.89,27.91,27.87,27.87,411400.0,17.6493,17.6619,17.6366,17.6366,411400.0
2011-06-08 15:35:00,27.87,27.92,27.86,27.9,363800.0,17.6366,17.6683,17.6303,17.6556,363800.0
2011-06-08 15:40:00,27.9,27.94,27.89,27.94,467400.0,17.6556,17.6809,17.6493,17.6809,467400.0
2011-06-08 15:45:00,27.94,27.97,27.93,27.94,396100.0,17.6809,17.6999,17.6746,17.6809,396100.0
2011-06-08 15:50:00,27.93,27.94,27.91,27.91,304700.0,17.6746,17.6809,17.6619,17.6619,304700.0
2011-06-08 15:55:00,27.91,27.92,27.9,27.91,700200.0,17.6619,17.6683,17.6556,17.6619,700200.0
2011-06-09 09:30:00,28.01,28.01,27.87,27.89,170300.0,17.7252,17.7252,17.6366,17.6493,170300.0
2011-06-09 09:35:00,27.89,27.92,27.88,27.9,84700.0,17.6493,17.6683,17.6429,17.6556,84700.0
2011-06-09 09:40:00,27.89,27.92,27.87,27.9,168000.0,17.6493,17.6683,17.6366,17.6556,168000.0
2011-06-09 09:45:00,27.91,27.96,27.9,27.95,142600.0,17.6619,17.6936,17.6556,17.6872,142600.0
2011-06-09 09:50:00,27.96,28.0,27.95,28.0,79100.0,17.6936,17.7189,17.6872,17.7189,79100.0
2011-06-09 09:55:00,27.99,28.01,27.97,27.98,159200.0,17.7125,17.7252,17.6999,17.7062,159200.0
2011-06-09 10:00:00,27.99,28.0,27.93,27.96,183300.0,17.7125,17.7189,17.6746,17.6936,183300.0
2011-06-09 10:05:00,27.96,27.98,27.94,27.95,77900.0,17.6936,17.7062,17.6809,17.6872,77900.0
2011-06-09 10:10:00,27.95,28.0,27.94,27.97,148100.0,17.6872,17.7189,17.6809,17.6999,148100.0
2011-06-09 10:15:00,27.98,28.0,27.97,28.0,75300.0,17.7062,17.7189,17.6999,17.7189,75300.0
2011-06-09 10:20:00,28.0,28.0,27.98,27.99,27000.0,17.7189,17.7189,17.7062,17.7125,27000.0
2011-06-09 10:25:00,27.99,28.01,27.95,27.95,139100.0,17.7125,17.7252,17.6872,17.6872,139100.0
2011-06-09 10:30:00,27.95,27.99,27.95,27.99,66600.0,17.6872,17.7125,17.6872,17.7125,66600.0
2011-06-09 10:35:00,27.99,28.01,27.98,27.99,77000.0,17.7125,17.7252,17.7062,17.7125,77000.0
2011-06-09 10:40:00,28.0,28.01,27.99,28.0,121000.0,17.7189,17.7252,17.7125,17.7189,121000.0
2011-06-09 10:45:00,28.0,28.04,27.99,28.04,56900.0,17.7189,17.7442,17.7125,17.7442,56900.0
2011-06-09 10:50:00,28.04,28.04,27.96,27.96,174800.0,17.7442,17.7442,17.6936,17.6936,174800.0
2011-06-09 10:55:00,27.97,27.98,27.95,27.98,105200.0,17.6999,17.7062,17.6872,17.7062,105200.0
2011-06-09 11:00:00,27.98,28.01,27.98,28.01,53000.0,17.7062,17.7252,17.7062,17.7252,53000.0
2011-06-09 11:05:00,28.01,28.04,28.0,28.01,106900.0,17.7252,17.7442,17.7189,17.7252,106900.0
2011-06-09 11:10:00,28.0,28.03,28.0,28.01,84600.0,17.7189,17.7379,17.7189,17.7252,84600.0
2011-06-09 11:15:00,28.02,28.02,28.0,28.0,99100.0,17.7315,17.7315,17.7189,17.7189,99100.0
2011-06-09 11:20:00,28.0,28.0,27.99,28.0,22900.0,17.7189,17.7189,17.7125,17.7189,22900.0
2011-06-09 11:25:00,27.99,28.02,27.97,28.01,75100.0,17.7125,17.7315,17.6999,17.7252,75100.0
2011-06-09 11:30:00,28.01,28.03,28.01,28.01,55500.0,17.7252,17.7379,17.7252,17.7252,55500.0
2011-06-09 11:35:00,28.01,28.02,28.0,28.0,48900.0,17.7252,17.7315,17.7189,17.7189,48900.0
2011-06-09 11:40:00,28.0,28.01,27.96,27.97,128400.0,17.7189,17.7252,17.6936,17.6999,128400.0
2011-06-09 11:45:00,27.97,28.0,27.97,27.98,61100.0,17.6999,17.7189,17.6999,17.7062,61100.0
2011-06-09 11:50:00,27.98,28.0,27.95,27.99,272600.0,17.7062,17.7189,17.6872,17.7125,272600.0
2011-06-09 11:55:00,27.99,28.0,27.98,27.98,103300.0,17.7125,17.7189,17.7062,17.7062,103300.0
2011-06-09 12:00:00,27.98,28.01,27.98,27.99,136100.0,17.7062,17.7252,17.7062,17.7125,136100.0
2011-06-09 12:05:00,28.0,28.01,27.99,28.0,83400.0,17.7189,17.7252,17.7125,17.7189,83400.0
2011-06-09 12:10:00,28.0,28.03,28.0,28.01,138700.0,17.7189,17.7379,17.7189,17.7252,138700.0
2011-06-09 12:15:00,28.01,28.04,28.0,28.02,98400.0,17.7252,17.7442,17.7189,17.7315,98400.0
2011-06-09 12:20:00,28.01,28.02,28.0,28.0,69000.0,17.7252,17.7315,17.7189,17.7189,69000.0
2011-06-09 12:25:00,28.0,28.02,28.0,28.01,116700.0,17.7189,17.7315,17.7189,17.7252,116700.0
2011-06-09 12:30:00,28.02,28.03,27.99,28.0,129600.0,17.7315,17.7379,17.7125,17.7189,129600.0
2011-06-09 12:35:00,27.99,28.01,27.98,28.0,168900.0,17.7125,17.7252,17.7062,17.7189,168900.0
2011-06-09 12:40:00,28.0,28.02,27.99,28.02,83700.0,17.7189,17.7315,17.7125,17.7315,83700.0
2011-06-09 12:45:00,28.02,28.02,28.01,28.02,21900.0,17.7315,17.7315,17.7252,17.7315,21900.0
2011-06-09 12:50:00,28.02,28.02,28.01,28.02,94900.0,17.7315,17.7315,17.7252,17.7315,94900.0
2011-06-09 12:55:00,28.01,28.01,28.0,28.0,13600.0,17.7252,17.7252,17.7189,17.7189,13600.0
2011-06-09 13:00:00,28.01,28.04,28.0,28.03,94700.0,17.7252,17.7442,17.7189,17.7379,94700.0
2011-06-09 13:05:00,28.03,28.05,28.02,28.04,72200.0,17.7379,17.7505,17.7315,17.7442,72200.0
2011-06-09 13:10:00,28.04,28.05,28.02,28.03,144200.0,17.7442,17.7505,17.7315,17.7379,144200.0
2011-06-09 13:15:00,28.03,28.05,28.02,28.04,49500.0,17.7379,17.7505,17.7315,17.7442,49500.0
2011-06-09 13:20:00,28.05,28.05,28.02,28.04,121400.0,17.7505,17.7505,17.7315,17.7442,121400.0
2011-06-09 13:25:00,28.05,28.05,28.02,28.03,73100.0,17.7505,17.7505,17.7315,17.7379,73100.0
2011-06-09 13:30:00,28.04,28.04,28.02,28.02,29600.0,17.7442,17.7442,17.7315,17.7315,29600.0
2011-06-09 13:35:00,28.03,28.04,28.02,28.03,52400.0,17.7379,17.7442,17.7315,17.7379,52400.0
2011-06-09 13:40:00,28.04,28.05,28.02,28.04,193700.0,17.7442,17.7505,17.7315,17.7442,193700.0
2011-06-09 13:45:00,28.03,28.04,28.01,28.01,202800.0,17.7379,17.7442,17.7252,17.7252,202800.0
2011-06-09 13:50:00,28.02,28.04,28.01,28.03,148700.0,17.7315,17.7442,17.7252,17.7379,148700.0
2011-06-09 13:55:00,28.04,28.04,28.03,28.04,42600.0,17.7442,17.7442,17.7379,17.7442,42600.0
2011-06-09 14:00:00,28.04,28.05,28.01,28.02,331800.0,17.7442,17.7505,17.7252,17.7315,331800.0
2011-06-09 14:05:00,28.03,28.03,28.01,28.01,110400.0,17.7379,17.7379,17.7252,17.7252,110400.0
2011-06-09 14:10:00,28.02,28.04,28.01,28.02,134700.0,17.7315,17.7442,17.7252,17.7315,134700.0
2011-06-09 14:15:00,28.03,28.03,28.01,28.01,129000.0,17.7379,17.7379,17.7252,17.7252,129000.0
2011-06-09 14:20:00,28.02,28.02,28.01,28.01,110100.0,17.7315,17.7315,17.7252,17.7252,110100.0
2011-06-09 14:25:00,28.02,28.02,27.99,28.0,110400.0,17.7315,17.7315,17.7125,17.7189,110400.0
2011-06-09 14:30:00,28.0,28.0,27.99,28.0,150600.0,17.7189,17.7189,17.7125,17.7189,150600.0
2011-06-09 14:35:00,28.0,28.0,27.99,28.0,46900.0,17.7189,17.7189,17.7125,17.7189,46900.0
2011-06-09 14:40:00,28.0,28.0,27.99,27.99,69600.0,17.7189,17.7189,17.7125,17.7125,69600.0
2011-06-09 14:45:00,28.0,28.0,27.99,28.0,70200.0,17.7189,17.7189,17.7125,17.7189,70200.0
2011-06-09 14:50:00,28.0,28.0,27.99,28.0,99500.0,17.7189,17.7189,17.7125,17.7189,99500.0
2011-06-09 14:55:00,28.0,28.0,27.99,28.0,74800.0,17.7189,17.7189,17.7125,17.7189,74800.0
2011-06-09 15:00:00,28.0,28.0,27.99,28.0,74000.0,17.7189,17.7189,17.7125,17.7189,74000.0
2011-06-09 15:05:00,28.0,28.0,27.97,27.98,179900.0,17.7189,17.7189,17.6999,17.7062,179900.0
2011-06-09 15:10:00,27.98,27.98,27.96,27.98,206800.0,17.7062,17.7062,17.6936,17.7062,206800.0
2011-06-09 15:15:00,27.98,27.98,27.97,27.97,96300.0,17.7062,17.7062,17.6999,17.6999,96300.0
2011-06-09 15:20:00,27.98,27.98,27.94,27.95,185400.0,17.7062,17.7062,17.6809,17.6872,185400.0
2011-06-09 15:25:00,27.94,27.95,27.92,27.93,183100.0,17.6809,17.6872,17.6683,17.6746,183100.0
2011-06-09 15:30:00,27.93,27.95,27.89,27.89,311700.0,17.6746,17.6872,17.6493,17.6493,311700.0
2011-06-09 15:35:00,27.9,27.91,27.89,27.91,183200.0,17.6556,17.6619,17.6493,17.6619,183200.0
2011-06-09 15:40:00,27.91,27.91,27.86,27.86,338900.0,17.6619,17.6619,17.6303,17.6303,338900.0
2011-06-09 15:45:00,27.86,27.86,27.82,27.82,399000.0,17.6303,17.6303,17.605,17.605,399000.0
2011-06-09 15:50:00,27.82,27.85,27.82,27.84,576500.0,17.605,17.624,17.605,17.6176,576500.0
2011-06-09 15:55:00,27.85,27.87,27.84,27.87,747600.0,17.624,17.6366,17.6176,17.6366,747600.0
2011-06-10 09:30:00,27.8,27.83,27.68,27.69,254200.0,17.5923,17.6113,17.5164,17.5227,254200.0
2011-06-10 09:35:00,27.68,27.76,27.68,27.69,134800.0,17.5164,17.567,17.5164,17.5227,134800.0
2011-06-10 09:40:00,27.7,27.73,27.66,27.67,117500.0,17.529,17.548,17.5037,17.51,117500.0
2011-06-10 09:45:00,27.67,27.71,27.62,27.7,153800.0,17.51,17.5354,17.4784,17.529,153800.0
2011-06-10 09:50:00,27.7,27.72,27.64,27.65,133100.0,17.529,17.5417,17.4911,17.4974,133100.0
2011-06-10 09:55:00,27.65,27.66,27.62,27.65,61100.0,17.4974,17.5037,17.4784,17.4974,61100.0
2011-06-10 10:00:00,27.65,27.69,27.63,27.66,217500.0,17.4974,17.5227,17.4847,17.5037,217500.0
2011-06-10 10:05:00,27.67,27.68,27.61,27.65,322900.0,17.51,17.5164,17.4721,17.4974,322900.0
2011-06-10 10:10:00,27.64,27.66,27.62,27.64,288400.0,17.4911,17.5037,17.4784,17.4911,288400.0
2011-06-10 10:15:00,27.64,27.68,27.63,27.67,92200.0,17.4911,17.5164,17.4847,17.51,92200.0
2011-06-10 10:20:00,27.66,27.69,27.64,27.64,96800.0,17.5037,17.5227,17.4911,17.4911,96800.0
2011-06-10 10:25:00,27.64,27.68,27.63,27.68,130100.0,17.4911,17.5164,17.4847,17.5164,130100.0
2011-06-10 10:30:00,27.67,27.68,27.63,27.65,135500.0,17.51,17.5164,17.4847,17.4974,135500.0
2011-06-10 10:35:00,27.65,27.67,27.65,27.65,120200.0,17.4974,17.51,17.4974,17.4974,120200.0
2011-06-10 10:40:00,27.65,27.66,27.61,27.62,122600.0,17.4974,17.5037,17.4721,17.4784,122600.0
2011-06-10 10:45:00,27.63,27.63,27.6,27.62,96100.0,17.4847,17.4847,17.4658,17.4784,96100.0
2011-06-10 10:50:00,27.61,27.64,27.61,27.64,63900.0,17.4721,17.4911,17.4721,17.4911,63900.0
2011-06-10 10:55:00,27.64,27.64,27.59,27.61,90700.0,17.4911,17.4911,17.4594,17.4721,90700.0
2011-06-10 11:00:00,27.61,27.62,27.55,27.55,195500.0,17.4721,17.4784,17.4341,17.4341,195500.0
2011-06-10 11:05:00,27.55,27.55,27.49,27.5,177000.0,17.4341,17.4341,17.3961,17.4025,177000.0
2011-06-10 11:10:00,27.5,27.55,27.49,27.55,144800.0,17.4025,17.4341,17.3961,17.4341,144800.0
2011-06-10 11:15:00,27.55,27.56,27.51,27.51,278100.0,17.4341,17.4404,17.4088,17.4088,278100.0
2011-06-10 11:20:00,27.52,27.55,27.51,27.54,83200.0,17.4151,17.4341,17.4088,17.4278,83200.0
2011-06-10 11:25:00,27.55,27.56,27.53,27.54,110400.0,17.4341,17.4404,17.4215,17.4278,110400.0
2011-06-10 11:30:00,27.54,27.55,27.53,27.55,43000.0,17.4278,17.4341,17.4215,17.4341,43000.0
2011-06-10 11:35:00,27.54,27.57,27.54,27.54,92000.0,17.4278,17.4468,17.4278,17.4278,92000.0
2011-06-10 11:40:00,27.54,27.54,27.53,27.53,42100.0,17.4278,17.4278,17.4215,17.4215,42100.0
2011-06-10 11:45:00,27.54,27.56,27.53,27.56,46600.0,17.4278,17.4404,17.4215,17.4404,46600.0
2011-06-10 11:50:00,27.56,27.57,27.53,27.56,291500.0,17.4404,17.4468,17.4215,17.4404,291500.0
2011-06-10 11:55:00,27.56,27.56,27.54,27.54,30300.0,17.4404,17.4404,17.4278,17.4278,30300.0
2011-06-10 12:00:00,27.55,27.55,27.54,27.54,43800.0,17.4341,17.4341,17.4278,17.4278,43800.0
2011-06-10 12:05:00,27.55,27.55,27.54,27.55,45700.0,17.4341,17.4341,17.4278,17.4341,45700.0
2011-06-10 12:10:00,27.54,27.55,27.54,27.55,39600.0,17.4278,17.4341,17.4278,17.4341,39600.0
2011-06-10 12:15:00,27.55,27.55,27.54,27.54,33500.0,17.4341,17.4341,17.4278,17.4278,33500.0
2011-06-10 12:20:00,27.54,27.59,27.54,27.59,88900.0,17.4278,17.4594,17.4278,17.4594,88900.0
2011-06-10 12:25:00,27.59,27.6,27.58,27.59,43300.0,17.4594,17.4658,17.4531,17.4594,43300.0
2011-06-10 12:30:00,27.6,27.65,27.6,27.64,167600.0,17.4658,17.4974,17.4658,17.4911,167600.0
2011-06-10 12:35:00,27.64,27.65,27.63,27.64,54300.0,17.4911,17.4974,17.4847,17.4911,54300.0
2011-06-10 12:40:00,27.63,27.66,27.63,27.65,70600.0,17.4847,17.5037,17.4847,17.4974,70600.0
2011-06-10 12:45:00,27.64,27.65,27.64,27.64,39500.0,17.4911,17.4974,17.4911,17.4911,39500.0
2011-06-10 12:50:00,27.64,27.65,27.61,27.65,146800.0,17.4911,17.4974,17.4721,17.4974,146800.0
2011-06-10 12:55:00,27.65,27.65,27.64,27.64,14400.0,17.4974,17.4974,17.4911,17.4911,14400.0
2011-06-10 13:00:00,27.65,27.65,27.62,27.63,120400.0,17.4974,17.4974,17.4784,17.4847,120400.0
2011-06-10 13:05:00,27.63,27.64,27.62,27.64,44200.0,17.4847,17.4911,17.4784,17.4911,44200.0
2011-06-10 13:10:00,27.64,27.64,27.57,27.58,205000.0,17.4911,17.4911,17.4468,17.4531,205000.0
2011-06-10 13:15:00,27.58,27.59,27.56,27.57,98600.0,17.4531,17.4594,17.4404,17.4468,98600.0
2011-06-10 13:20:00,27.57,27.57,27.53,27.54,84500.0,17.4468,17.4468,17.4215,17.4278,84500.0
2011-06-10 13:25:00,27.54,27.54,27.53,27.53,44000.0,17.4278,17.4278,17.4215,17.4215,44000.0
2011-06-10 13:30:00,27.53,27.54,27.51,27.53,100100.0,17.4215,17.4278,17.4088,17.4215,100100.0
2011-06-10 13:35:00,27.53,27.53,27.49,27.49,171200.0,17.4215,17.4215,17.3961,17.3961,171200.0
2011-06-10 13:40:00,27.5,27.5,27.48,27.49,64400.0,17.4025,17.4025,17.3898,17.3961,64400.0
2011-06-10 13:45:00,27.48,27.48,27.45,27.45,95000.0,17.3898,17.3898,17.3708,17.3708,95000.0
2011-06-10 13:50:00,27.46,27.48,27.45,27.47,135000.0,17.3772,17.3898,17.3708,17.3835,135000.0
2011-06-10 13:55:00,27.47,27.47,27.45,27.45,47800.0,17.3835,17.3835,17.3708,17.3708,47800.0
2011-06-10 14:00:00,27.46,27.55,27.45,27.55,174200.0,17.3772,17.4341,17.3708,17.4341,174200.0
2011-06-10 14:05:00,27.55,27.61,27.53,27.56,213400.0,17.4341,17.4721,17.4215,17.4404,213400.0
2011-06-10 14:10:00,27.56,27.59,27.56,27.59,73800.0,17.4404,17.4594,17.4404,17.4594,73800.0
2011-06-10 14:15:00,27.59,27.6,27.57,27.59,90400.0,17.4594,17.4658,17.4468,17.4594,90400.0
2011-06-10 14:20:00,27.6,27.6,27.53,27.54,146900.0,17.4658,17.4658,17.4215,17.4278,146900.0
2011-06-10 14:25:00,27.54,27.56,27.53,27.54,110000.0,17.4278,17.4404,17.4215,17.4278,110000.0
2011-06-10 14:30:00,27.54,27.56,27.52,27.52,110000.0,17.4278,17.4404,17.4151,17.4151,110000.0
2011-06-10 14:35:00,27.52,27.55,27.5,27.51,250700.0,17.4151,17.4341,17.4025,17.4088,250700.0
2011-06-10 14:40:00,27.51,27.54,27.5,27.51,136400.0,17.4088,17.4278,17.4025,17.4088,136400.0
2011-06-10 14:45:00,27.5,27.51,27.5,27.5,43400.0,17.4025,17.4088,17.4025,17.4025,43400.0
2011-06-10 14:50:00,27.5,27.54,27.5,27.54,102500.0,17.4025,17.4278,17.4025,17.4278,102500.0
2011-06-10 14:55:00,27.54,27.58,27.53,27.58,171900.0,17.4278,17.4531,17.4215,17.4531,171900.0
2011-06-10 15:00:00,27.59,27.59,27.54,27.54,78800.0,17.4594,17.4594,17.4278,17.4278,78800.0
2011-06-10 15:05:00,27.54,27.56,27.52,27.52,127000.0,17.4278,17.4404,17.4151,17.4151,127000.0
2011-06-10 15:10:00,27.53,27.56,27.52,27.54,118600.0,17.4215,17.4404,17.4151,17.4278,118600.0
2011-06-10 15:15:00,27.55,27.58,27.54,27.58,66900.0,17.4341,17.4531,17.4278,17.4531,66900.0
2011-06-10 15:20:00,27.58,27.58,27.54,27.55,132400.0,17.4531,17.4531,17.4278,17.4341,132400.0
2011-06-10 15:25:00,27.55,27.56,27.5,27.51,97000.0,17.4341,17.4404,17.4025,17.4088,97000.0
2011-06-10 15:30:00,27.51,27.52,27.49,27.49,145600.0,17.4088,17.4151,17.3961,17.3961,145600.0
2011-06-10 15:35:00,27.49,27.51,27.47,27.49,218800.0,17.3961,17.4088,17.3835,17.3961,218800.0
2011-06-10 15:40:00,27.49,27.5,27.46,27.48,255000.0,17.3961,17.4025,17.3772,17.3898,255000.0
2011-06-10 15:45:00,27.47,27.48,27.45,27.47,377800.0,17.3835,17.3898,17.3708,17.3835,377800.0
2011-06-10 15:50:00,27.46,27.47,27.44,27.44,272600.0,17.3772,17.3835,17.3645,17.3645,272600.0
2011-06-10 15:55:00,27.44,27.49,27.43,27.45,854300.0,17.3645,17.3961,17.3582,17.3708,854300.0
2011-06-13 09:30:00,27.43,27.59,27.43,27.57,281000.0,17.3582,17.4594,17.3582,17.4468,281000.0
2011-06-13 09:35:00,27.57,27.59,27.54,27.54,90900.0,17.4468,17.4594,17.4278,17.4278,90900.0
2011-06-13 09:40:00,27.54,27.58,27.54,27.57,91500.0,17.4278,17.4531,17.4278,17.4468,91500.0
2011-06-13 09:45:00,27.57,27.65,27.54,27.54,238800.0,17.4468,17.4974,17.4278,17.4278,238800.0
2011-06-13 09:50:00,27.54,27.55,27.47,27.49,198000.0,17.4278,17.4341,17.3835,17.3961,198000.0
2011-06-13 09:55:00,27.49,27.53,27.48,27.5,160700.0,17.3961,17.4215,17.3898,17.4025,160700.0
2011-06-13 10:00:00,27.51,27.51,27.42,27.5,260500.0,17.4088,17.4088,17.3518,17.4025,260500.0
2011-06-13 10:05:00,27.5,27.51,27.48,27.5,112200.0,17.4025,17.4088,17.3898,17.4025,112200.0
2011-06-13 10:10:00,27.5,27.52,27.49,27.51,226600.0,17.4025,17.4151,17.3961,17.4088,226600.0
2011-06-13 10:15:00,27.51,27.51,27.48,27.49,113800.0,17.4088,17.4088,17.3898,17.3961,113800.0
2011-06-13 10:20:00,27.49,27.51,27.47,27.48,285900.0,17.3961,17.4088,17.3835,17.3898,285900.0
2011-06-13 10:25:00,27.49,27.51,27.47,27.5,457500.0,17.3961,17.4088,17.3835,17.4025,457500.0
2011-06-13 10:30:00,27.5,27.52,27.5,27.51,148000.0,17.4025,17.4151,17.4025,17.4088,148000.0
2011-06-13 10:35:00,27.5,27.51,27.49,27.5,243800.0,17.4025,17.4088,17.3961,17.4025,243800.0
2011-06-13 10:40:00,27.5,27.57,27.49,27.57,225500.0,17.4025,17.4468,17.3961,17.4468,225500.0
2011-06-13 10:45:00,27.57,27.6,27.56,27.59,56400.0,17.4468,17.4658,17.4404,17.4594,56400.0
2011-06-13 10:50:00,27.59,27.6,27.59,27.59,27200.0,17.4594,17.4658,17.4594,17.4594,27200.0
2011-06-13 10:55:00,27.59,27.62,27.59,27.62,109800.0,17.4594,17.4784,17.4594,17.4784,109800.0
2011-06-13 11:00:00,27.62,27.62,27.59,27.59,138200.0,17.4784,17.4784,17.4594,17.4594,138200.0
2011-06-13 11:05:00,27.6,27.6,27.57,27.57,75600.0,17.4658,17.4658,17.4468,17.4468,75600.0
2011-06-13 11:10:00,27.58,27.6,27.57,27.59,50900.0,17.4531,17.4658,17.4468,17.4594,50900.0
2011-06-13 11:15:00,27.59,27.6,27.58,27.6,56600.0,17.4594,17.4658,17.4531,17.4658,56600.0
2011-06-13 11:20:00,27.6,27.6,27.58,27.59,57800.0,17.4658,17.4658,17.4531,17.4594,57800.0
2011-06-13 11:25:00,27.59,27.6,27.58,27.59,46100.0,17.4594,17.4658,17.4531,17.4594,46100.0
2011-06-13 11:30:00,27.6,27.6,27.59,27.6,56800.0,17.4658,17.4658,17.4594,17.4658,56800.0
2011-06-13 11:35:00,27.6,27.61,27.59,27.6,36600.0,17.4658,17.4721,17.4594,17.4658,36600.0
2011-06-13 11:40:00,27.6,27.61,27.59,27.59,42500.0,17.4658,17.4721,17.4594,17.4594,42500.0
2011-06-13 11:45:00,27.6,27.6,27.59,27.59,29100.0,17.4658,17.4658,17.4594,17.4594,29100.0
2011-06-13 11:50:00,27.6,27.6,27.58,27.59,23800.0,17.4658,17.4658,17.4531,17.4594,23800.0
2011-06-13 11:55:00,27.59,27.61,27.59,27.6,68800.0,17.4594,17.4721,17.4594,17.4658,68800.0
2011-06-13 12:00:00,27.6,27.61,27.59,27.61,69800.0,17.4658,17.4721,17.4594,17.4721,69800.0
2011-06-13 12:05:00,27.61,27.61,27.59,27.6,23500.0,17.4721,17.4721,17.4594,17.4658,23500.0
2011-06-13 12:10:00,27.6,27.61,27.59,27.6,54700.0,17.4658,17.4721,17.4594,17.4658,54700.0
2011-06-13 12:15:00,27.61,27.62,27.6,27.6,75300.0,17.4721,17.4784,17.4658,17.4658,75300.0
2011-06-13 12:20:00,27.6,27.6,27.57,27.58,67600.0,17.4658,17.4658,17.4468,17.4531,67600.0
2011-06-13 12:25:00,27.58,27.6,27.57,27.58,66100.0,17.4531,17.4658,17.4468,17.4531,66100.0
2011-06-13 12:30:00,27.59,27.61,27.59,27.59,95200.0,17.4594,17.4721,17.4594,17.4594,95200.0
2011-06-13 12:35:00,27.59,27.6,27.58,27.59,49000.0,17.4594,17.4658,17.4531,17.4594,49000.0
2011-06-13 12:40:00,27.6,27.6,27.59,27.59,20400.0,17.4658,17.4658,17.4594,17.4594,20400.0
2011-06-13 12:45:00,27.59,27.6,27.58,27.59,65000.0,17.4594,17.4658,17.4531,17.4594,65000.0
2011-06-13 12:50:00,27.59,27.61,27.59,27.61,37200.0,17.4594,17.4721,17.4594,17.4721,37200.0
2011-06-13 12:55:00,27.6,27.61,27.59,27.59,45800.0,17.4658,17.4721,17.4594,17.4594,45800.0
2011-06-13 13:00:00,27.59,27.59,27.56,27.56,79800.0,17.4594,17.4594,17.4404,17.4404,79800.0
2011-06-13 13:05:00,27.56,27.59,27.55,27.59,110200.0,17.4404,17.4594,17.4341,17.4594,110200.0
2011-06-13 13:10:00,27.58,27.62,27.58,27.61,99200.0,17.4531,17.4784,17.4531,17.4721,99200.0
2011-06-13 13:15:00,27.6,27.62,27.6,27.61,100600.0,17.4658,17.4784,17.4658,17.4721,100600.0
2011-06-13 13:20:00,27.61,27.63,27.6,27.63,74000.0,17.4721,17.4847,17.4658,17.4847,74000.0
2011-06-13 13:25:00,27.63,27.64,27.62,27.64,77700.0,17.4847,17.4911,17.4784,17.4911,77700.0
2011-06-13 13:30:00,27.64,27.64,27.6,27.61,54500.0,17.4911,17.4911,17.4658,17.4721,54500.0
2011-06-13 13:35:00,27.61,27.64,27.61,27.62,130300.0,17.4721,17.4911,17.4721,17.4784,130300.0
2011-06-13 13:40:00,27.62,27.64,27.62,27.62,86700.0,17.4784,17.4911,17.4784,17.4784,86700.0
2011-06-13 13:45:00,27.62,27.63,27.61,27.61,43900.0,17.4784,17.4847,17.4721,17.4721,43900.0
2011-06-13 13:50:00,27.62,27.63,27.6,27.62,149000.0,17.4784,17.4847,17.4658,17.4784,149000.0
2011-06-13 13:55:00,27.62,27.63,27.6,27.62,160800.0,17.4784,17.4847,17.4658,17.4784,160800.0
2011-06-13 14:00:00,27.62,27.63,27.61,27.62,47100.0,17.4784,17.4847,17.4721,17.4784,47100.0
2011-06-13 14:05:00,27.62,27.63,27.61,27.62,172800.0,17.4784,17.4847,17.4721,17.4784,172800.0
2011-06-13 14:10:00,27.62,27.63,27.6,27.61,92600.0,17.4784,17.4847,17.4658,17.4721,92600.0
2011-06-13 14:15:00,27.61,27.63,27.59,27.63,95100.0,17.4721,17.4847,17.4594,17.4847,95100.0
2011-06-13 14:20:00,27.63,27.64,27.62,27.64,119000.0,17.4847,17.4911,17.4784,17.4911,119000.0
2011-06-13 14:25:00,27.63,27.64,27.62,27.63,42300.0,17.4847,17.4911,17.4784,17.4847,42300.0
2011-06-13 14:30:00,27.64,27.64,27.61,27.61,94900.0,17.4911,17.4911,17.4721,17.4721,94900.0
2011-06-13 14:35:00,27.62,27.63,27.61,27.61,84900.0,17.4784,17.4847,17.4721,17.4721,84900.0
2011-06-13 14:40:00,27.61,27.62,27.61,27.62,91700.0,17.4721,17.4784,17.4721,17.4784,91700.0
2011-06-13 14:45:00,27.62,27.64,27.62,27.64,128000.0,17.4784,17.4911,17.4784,17.4911,128000.0
2011-06-13 14:50:00,27.64,27.64,27.61,27.61,103600.0,17.4911,17.4911,17.4721,17.4721,103600.0
2011-06-13 14:55:00,27.62,27.62,27.6,27.61,38200.0,17.4784,17.4784,17.4658,17.4721,38200.0
2011-06-13 15:00:00,27.6,27.61,27.59,27.61,125600.0,17.4658,17.4721,17.4594,17.4721,125600.0
2011-06-13 15:05:00,27.62,27.64,27.61,27.62,71300.0,17.4784,17.4911,17.4721,17.4784,71300.0
2011-06-13 15:10:00,27.62,27.63,27.59,27.6,116900.0,17.4784,17.4847,17.4594,17.4658,116900.0
2011-06-13 15:15:00,27.61,27.63,27.6,27.62,131800.0,17.4721,17.4847,17.4658,17.4784,131800.0
2011-06-13 15:20:00,27.61,27.64,27.61,27.64,112900.0,17.4721,17.4911,17.4721,17.4911,112900.0
2011-06-13 15:25:00,27.64,27.68,27.62,27.68,118400.0,17.4911,17.5164,17.4784,17.5164,118400.0
2011-06-13 15:30:00,27.68,27.68,27.59,27.6,375800.0,17.5164,17.5164,17.4594,17.4658,375800.0
2011-06-13 15:35:00,27.6,27.61,27.59,27.6,173900.0,17.4658,17.4721,17.4594,17.4658,173900.0
2011-06-13 15:40:00,27.6,27.63,27.59,27.6,247800.0,17.4658,17.4847,17.4594,17.4658,247800.0
2011-06-13 15:45:00,27.61,27.64,27.6,27.61,278000.0,17.4721,17.4911,17.4658,17.4721,278000.0
2011-06-13 15:50:00,27.61,27.63,27.61,27.62,263100.0,17.4721,17.4847,17.4721,17.4784,263100.0
2011-06-13 15:55:00,27.62,27.63,27.6,27.6,497400.0,17.4784,17.4847,17.4658,17.4658,497400.0
2011-06-14 09:30:00,27.72,27.82,27.67,27.76,187200.0,17.5417,17.605,17.51,17.567,187200.0
2011-06-14 09:35:00,27.75,27.77,27.69,27.7,155200.0,17.5607,17.5733,17.5227,17.529,155200.0
2011-06-14 09:40:00,27.7,27.71,27.67,27.7,86400.0,17.529,17.5354,17.51,17.529,86400.0
2011-06-14 09:45:00,27.7,27.72,27.67,27.7,177500.0,17.529,17.5417,17.51,17.529,177500.0
2011-06-14 09:50:00,27.7,27.71,27.67,27.71,230600.0,17.529,17.5354,17.51,17.5354,230600.0
2011-06-14 09:55:00,27.71,27.73,27.68,27.7,93700.0,17.5354,17.548,17.5164,17.529,93700.0
2011-06-14 10:00:00,27.69,27.72,27.69,27.7,76100.0,17.5227,17.5417,17.5227,17.529,76100.0
2011-06-14 10:05:00,27.7,27.72,27.69,27.71,75900.0,17.529,17.5417,17.5227,17.5354,75900.0
2011-06-14 10:10:00,27.71,27.73,27.7,27.72,279100.0,17.5354,17.548,17.529,17.5417,279100.0
2011-06-14 10:15:00,27.71,27.72,27.69,27.72,78100.0,17.5354,17.5417,17.5227,17.5417,78100.0
2011-06-14 10:20:00,27.72,27.76,27.71,27.76,50200.0,17.5417,17.567,17.5354,17.567,50200.0
2011-06-14 10:25:00,27.75,27.77,27.74,27.75,286900.0,17.5607,17.5733,17.5543,17.5607,286900.0
2011-06-14 10:30:00,27.75,27.78,27.74,27.75,342700.0,17.5607,17.5797,17.5543,17.5607,342700.0
2011-06-14 10:35:00,27.74,27.76,27.74,27.74,158700.0,17.5543,17.567,17.5543,17.5543,158700.0
2011-06-14 10:40:00,27.74,27.77,27.74,27.75,53300.0,17.5543,17.5733,17.5543,17.5607,53300.0
2011-06-14 10:45:00,27.75,27.77,27.74,27.76,57400.0,17.5607,17.5733,17.5543,17.567,57400.0
2011-06-14 10:50:00,27.76,27.77,27.75,27.77,46600.0,17.567,17.5733,17.5607,17.5733,46600.0
2011-06-14 10:55:00,27.77,27.8,27.75,27.76,226000.0,17.5733,17.5923,17.5607,17.567,226000.0
2011-06-14 11:00:00,27.76,27.77,27.75,27.76,45600.0,17.567,17.5733,17.5607,17.567,45600.0
2011-06-14 11:05:00,27.77,27.78,27.76,27.76,61700.0,17.5733,17.5797,17.567,17.567,61700.0
2011-06-14 11:10:00,27.77,27.77,27.75,27.75,65500.0,17.5733,17.5733,17.5607,17.5607,65500.0
2011-06-14 11:15:00,27.76,27.76,27.75,27.75,26900.0,17.567,17.567,17.5607,17.5607,26900.0
2011-06-14 11:20:00,27.76,27.79,27.75,27.77,78400.0,17.567,17.586,17.5607,17.5733,78400.0
2011-06-14 11:25:00,27.76,27.78,27.76,27.76,64600.0,17.567,17.5797,17.567,17.567,64600.0
2011-06-14 11:30:00,27.77,27.77,27.73,27.74,77400.0,17.5733,17.5733,17.548,17.5543,77400.0
2011-06-14 11:35:00,27.73,27.75,27.73,27.74,63100.0,17.548,17.5607,17.548,17.5543,63100.0
2011-06-14 11:40:00,27.74,27.76,27.74,27.75,52000.0,17.5543,17.567,17.5543,17.5607,52000.0
2011-06-14 11:45:00,27.75,27.77,27.74,27.77,65400.0,17.5607,17.5733,17.5543,17.5733,65400.0
2011-06-14 11:50:00,27.77,27.77,27.76,27.77,43600.0,17.5733,17.5733,17.567,17.5733,43600.0
2011-06-14 11:55:00,27.77,27.78,27.76,27.77,46500.0,17.5733,17.5797,17.567,17.5733,46500.0
2011-06-14 12:00:00,27.77,27.78,27.77,27.77,39800.0,17.5733,17.5797,17.5733,17.5733,39800.0
2011-06-14 12:05:00,27.77,27.78,27.77,27.77,39800.0,17.5733,17.5797,17.5733,17.5733,39800.0
2011-06-14 12:10:00,27.77,27.78,27.77,27.78,34100.0,17.5733,17.5797,17.5733,17.5797,34100.0
2011-06-14 12:15:00,27.78,27.78,27.77,27.78,24100.0,17.5797,17.5797,17.5733,17.5797,24100.0
2011-06-14 12:20:00,27.78,27.79,27.77,27.79,132700.0,17.5797,17.586,17.5733,17.586,132700.0
2011-06-14 12:25:00,27.78,27.8,27.75,27.76,131100.0,17.5797,17.5923,17.5607,17.567,131100.0
2011-06-14 12:30:00,27.75,27.76,27.73,27.74,66700.0,17.5607,17.567,17.548,17.5543,66700.0
2011-06-14 12:35:00,27.75,27.75,27.74,27.75,32400.0,17.5607,17.5607,17.5543,17.5607,32400.0
2011-06-14 12:40:00,27.74,27.76,27.74,27.76,51300.0,17.5543,17.567,17.5543,17.567,51300.0
2011-06-14 12:45:00,27.75,27.78,27.75,27.78,40600.0,17.5607,17.5797,17.5607,17.5797,40600.0
2011-06-14 12:50:00,27.78,27.79,27.77,27.78,13700.0,17.5797,17.586,17.5733,17.5797,13700.0
2011-06-14 12:55:00,27.78,27.79,27.77,27.77,117400.0,17.5797,17.586,17.5733,17.5733,117400.0
2011-06-14 13:00:00,27.78,27.79,27.77,27.78,50300.0,17.5797,17.586,17.5733,17.5797,50300.0
2011-06-14 13:05:00,27.78,27.8,27.77,27.8,54100.0,17.5797,17.5923,17.5733,17.5923,54100.0
2011-06-14 13:10:00,27.8,27.81,27.76,27.77,199500.0,17.5923,17.5986,17.567,17.5733,199500.0
2011-06-14 13:15:00,27.77,27.78,27.77,27.77,26300.0,17.5733,17.5797,17.5733,17.5733,26300.0
2011-06-14 13:20:00,27.77,27.78,27.77,27.77,79700.0,17.5733,17.5797,17.5733,17.5733,79700.0
2011-06-14 13:25:00,27.78,27.79,27.76,27.76,161700.0,17.5797,17.586,17.567,17.567,161700.0
2011-06-14 13:30:00,27.76,27.78,27.76,27.77,109600.0,17.567,17.5797,17.567,17.5733,109600.0
2011-06-14 13:35:00,27.78,27.79,27.76,27.77,105700.0,17.5797,17.586,17.567,17.5733,105700.0
2011-06-14 13:40:00,27.78,27.78,27.75,27.76,67300.0,17.5797,17.5797,17.5607,17.567,67300.0
2011-06-14 13:45:00,27.75,27.77,27.74,27.74,224600.0,17.5607,17.5733,17.5543,17.5543,224600.0
2011-06-14 13:50:00,27.75,27.75,27.72,27.74,267900.0,17.5607,17.5607,17.5417,17.5543,267900.0
2011-06-14 13:55:00,27.74,27.74,27.72,27.74,93200.0,17.5543,17.5543,17.5417,17.5543,93200.0
2011-06-14 14:00:00,27.74,27.75,27.71,27.72,242100.0,17.5543,17.5607,17.5354,17.5417,242100.0
2011-06-14 14:05:00,27.73,27.74,27.72,27.73,21200.0,17.548,17.5543,17.5417,17.548,21200.0
2011-06-14 14:10:00,27.73,27.74,27.73,27.73,14200.0,17.548,17.5543,17.548,17.548,14200.0
2011-06-14 14:15:00,27.74,27.76,27.73,27.76,51200.0,17.5543,17.567,17.548,17.567,51200.0
2011-06-14 14:20:00,27.75,27.76,27.73,27.73,69500.0,17.5607,17.567,17.548,17.548,69500.0
2011-06-14 14:25:00,27.73,27.74,27.73,27.74,55000.0,17.548,17.5543,17.548,17.5543,55000.0
2011-06-14 14:30:00,27.74,27.74,27.71,27.72,129300.0,17.5543,17.5543,17.5354,17.5417,129300.0
2011-06-14 14:35:00,27.72,27.72,27.71,27.72,60800.0,17.5417,17.5417,17.5354,17.5417,60800.0
2011-06-14 14:40:00,27.71,27.73,27.71,27.73,71000.0,17.5354,17.548,17.5354,17.548,71000.0
2011-06-14 14:45:00,27.73,27.76,27.72,27.76,250400.0,17.548,17.567,17.5417,17.567,250400.0
2011-06-14 14:50:00,27.76,27.76,27.74,27.75,76700.0,17.567,17.567,17.5543,17.5607,76700.0
2011-06-14 14:55:00,27.75,27.76,27.74,27.75,67800.0,17.5607,17.567,17.5543,17.5607,67800.0
2011-06-14 15:00:00,27.76,27.78,27.75,27.77,78700.0,17.567,17.5797,17.5607,17.5733,78700.0
2011-06-14 15:05:00,27.78,27.78,27.74,27.76,102000.0,17.5797,17.5797,17.5543,17.567,102000.0
2011-06-14 15:10:00,27.76,27.78,27.76,27.78,74800.0,17.567,17.5797,17.567,17.5797,74800.0
2011-06-14 15:15:00,27.78,27.78,27.75,27.76,157300.0,17.5797,17.5797,17.5607,17.567,157300.0
2011-06-14 15:20:00,27.76,27.76,27.73,27.74,131500.0,17.567,17.567,17.548,17.5543,131500.0
2011-06-14 15:25:00,27.74,27.75,27.73,27.74,79400.0,17.5543,17.5607,17.548,17.5543,79400.0
2011-06-14 15:30:00,27.74,27.75,27.74,27.75,58400.0,17.5543,17.5607,17.5543,17.5607,58400.0
2011-06-14 15:35:00,27.74,27.76,27.72,27.74,171000.0,17.5543,17.567,17.5417,17.5543,171000.0
2011-06-14 15:40:00,27.74,27.74,27.7,27.72,212500.0,17.5543,17.5543,17.529,17.5417,212500.0
2011-06-14 15:45:00,27.71,27.72,27.68,27.71,190100.0,17.5354,17.5417,17.5164,17.5354,190100.0
2011-06-14 15:50:00,27.72,27.72,27.67,27.69,233100.0,17.5417,17.5417,17.51,17.5227,233100.0
2011-06-14 15:55:00,27.69,27.7,27.68,27.69,645300.0,17.5227,17.529,17.5164,17.5227,645300.0
2011-06-15 09:30:00,27.55,27.57,27.46,27.51,221100.0,17.4341,17.4468,17.3772,17.4088,221100.0
2011-06-15 09:35:00,27.52,27.52,27.49,27.5,70200.0,17.4151,17.4151,17.3961,17.4025,70200.0
2011-06-15 09:40:00,27.5,27.52,27.49,27.51,176000.0,17.4025,17.4151,17.3961,17.4088,176000.0
2011-06-15 09:45:00,27.5,27.54,27.49,27.51,191200.0,17.4025,17.4278,17.3961,17.4088,191200.0
2011-06-15 09:50:00,27.51,27.52,27.49,27.52,99300.0,17.4088,17.4151,17.3961,17.4151,99300.0
2011-06-15 09:55:00,27.52,27.61,27.52,27.61,132600.0,17.4151,17.4721,17.4151,17.4721,132600.0
2011-06-15 10:00:00,27.6,27.61,27.52,27.54,166500.0,17.4658,17.4721,17.4151,17.4278,166500.0
2011-06-15 10:05:00,27.54,27.55,27.53,27.55,43400.0,17.4278,17.4341,17.4215,17.4341,43400.0
2011-06-15 10:10:00,27.55,27.56,27.53,27.53,63200.0,17.4341,17.4404,17.4215,17.4215,63200.0
2011-06-15 10:15:00,27.54,27.56,27.52,27.55,106000.0,17.4278,17.4404,17.4151,17.4341,106000.0
2011-06-15 10:20:00,27.54,27.6,27.54,27.6,217800.0,17.4278,17.4658,17.4278,17.4658,217800.0
2011-06-15 10:25:00,27.6,27.6,27.59,27.6,71600.0,17.4658,17.4658,17.4594,17.4658,71600.0
2011-06-15 10:30:00,27.6,27.63,27.59,27.6,144000.0,17.4658,17.4847,17.4594,17.4658,144000.0
2011-06-15 10:35:00,27.6,27.6,27.58,27.59,110600.0,17.4658,17.4658,17.4531,17.4594,110600.0
2011-06-15 10:40:00,27.6,27.64,27.59,27.62,99500.0,17.4658,17.4911,17.4594,17.4784,99500.0
2011-06-15 10:45:00,27.63,27.65,27.62,27.65,93700.0,17.4847,17.4974,17.4784,17.4974,93700.0
2011-06-15 10:50:00,27.65,27.67,27.64,27.66,86800.0,17.4974,17.51,17.4911,17.5037,86800.0
2011-06-15 10:55:00,27.65,27.68,27.65,27.65,47500.0,17.4974,17.5164,17.4974,17.4974,47500.0
2011-06-15 11:00:00,27.65,27.67,27.65,27.66,39900.0,17.4974,17.51,17.4974,17.5037,39900.0
2011-06-15 11:05:00,27.66,27.67,27.64,27.65,26100.0,17.5037,17.51,17.4911,17.4974,26100.0
2011-06-15 11:10:00,27.64,27.66,27.62,27.64,73900.0,17.4911,17.5037,17.4784,17.4911,73900.0
2011-06-15 11:15:00,27.64,27.68,27.64,27.68,34200.0,17.4911,17.5164,17.4911,17.5164,34200.0
2011-06-15 11:20:00,27.68,27.7,27.67,27.7,88700.0,17.5164,17.529,17.51,17.529,88700.0
2011-06-15 11:25:00,27.7,27.71,27.66,27.67,112900.0,17.529,17.5354,17.5037,17.51,112900.0
2011-06-15 11:30:00,27.68,27.68,27.65,27.66,43700.0,17.5164,17.5164,17.4974,17.5037,43700.0
2011-06-15 11:35:00,27.66,27.67,27.55,27.57,132200.0,17.5037,17.51,17.4341,17.4468,132200.0
2011-06-15 11:40:00,27.56,27.58,27.55,27.56,50500.0,17.4404,17.4531,17.4341,17.4404,50500.0
2011-06-15 11:45:00,27.56,27.57,27.5,27.5,346100.0,17.4404,17.4468,17.4025,17.4025,346100.0
2011-06-15 11:50:00,27.5,27.53,27.47,27.53,133700.0,17.4025,17.4215,17.3835,17.4215,133700.0
2011-06-15 11:55:00,27.52,27.53,27.48,27.5,89700.0,17.4151,17.4215,17.3898,17.4025,89700.0
2011-06-15 12:00:00,27.5,27.52,27.5,27.51,38100.0,17.4025,17.4151,17.4025,17.4088,38100.0
2011-06-15 12:05:00,27.51,27.52,27.49,27.49,39600.0,17.4088,17.4151,17.3961,17.3961,39600.0
2011-06-15 12:10:00,27.49,27.5,27.47,27.47,45900.0,17.3961,17.4025,17.3835,17.3835,45900.0
2011-06-15 12:15:00,27.48,27.48,27.42,27.43,114400.0,17.3898,17.3898,17.3518,17.3582,114400.0
2011-06-15 12:20:00,27.43,27.44,27.37,27.38,78200.0,17.3582,17.3645,17.3202,17.3265,78200.0
2011-06-15 12:25:00,27.39,27.41,27.32,27.41,206800.0,17.3329,17.3455,17.2886,17.3455,206800.0
2011-06-15 12:30:00,27.41,27.43,27.4,27.43,51400.0,17.3455,17.3582,17.3392,17.3582,51400.0
2011-06-15 12:35:00,27.42,27.45,27.41,27.42,47700.0,17.3518,17.3708,17.3455,17.3518,47700.0
2011-06-15 12:40:00,27.43,27.43,27.4,27.41,49900.0,17.3582,17.3582,17.3392,17.3455,49900.0
2011-06-15 12:45:00,27.41,27.44,27.41,27.43,66500.0,17.3455,17.3645,17.3455,17.3582,66500.0
2011-06-15 12:50:00,27.44,27.45,27.42,27.43,103000.0,17.3645,17.3708,17.3518,17.3582,103000.0
2011-06-15 12:55:00,27.43,27.44,27.42,27.44,39400.0,17.3582,17.3645,17.3518,17.3645,39400.0
2011-06-15 13:00:00,27.44,27.45,27.43,27.43,45600.0,17.3645,17.3708,17.3582,17.3582,45600.0
2011-06-15 13:05:00,27.43,27.45,27.42,27.44,44100.0,17.3582,17.3708,17.3518,17.3645,44100.0
2011-06-15 13:10:00,27.44,27.44,27.4,27.41,66100.0,17.3645,17.3645,17.3392,17.3455,66100.0
2011-06-15 13:15:00,27.41,27.41,27.37,27.37,60200.0,17.3455,17.3455,17.3202,17.3202,60200.0
2011-06-15 13:20:00,27.38,27.38,27.36,27.37,49300.0,17.3265,17.3265,17.3139,17.3202,49300.0
2011-06-15 13:25:00,27.37,27.4,27.37,27.39,35000.0,17.3202,17.3392,17.3202,17.3329,35000.0
2011-06-15 13:30:00,27.4,27.4,27.36,27.36,60000.0,17.3392,17.3392,17.3139,17.3139,60000.0
2011-06-15 13:35:00,27.36,27.38,27.35,27.37,48700.0,17.3139,17.3265,17.3075,17.3202,48700.0
2011-06-15 13:40:00,27.38,27.41,27.38,27.39,30200.0,17.3265,17.3455,17.3265,17.3329,30200.0
2011-06-15 13:45:00,27.39,27.4,27.38,27.38,44100.0,17.3329,17.3392,17.3265,17.3265,44100.0
2011-06-15 13:50:00,27.39,27.41,27.37,27.37,75900.0,17.3329,17.3455,17.3202,17.3202,75900.0
2011-06-15 13:55:00,27.37,27.45,27.37,27.45,101000.0,17.3202,17.3708,17.3202,17.3708,101000.0
2011-06-15 14:00:00,27.45,27.46,27.44,27.46,47200.0,17.3708,17.3772,17.3645,17.3772,47200.0
2011-06-15 14:05:00,27.45,27.47,27.44,27.46,67500.0,17.3708,17.3835,17.3645,17.3772,67500.0
2011-06-15 14:10:00,27.46,27.46,27.44,27.45,70400.0,17.3772,17.3772,17.3645,17.3708,70400.0
2011-06-15 14:15:00,27.45,27.47,27.44,27.45,61900.0,17.3708,17.3835,17.3645,17.3708,61900.0
2011-06-15 14:20:00,27.44,27.46,27.41,27.42,96900.0,17.3645,17.3772,17.3455,17.3518,96900.0
2011-06-15 14:25:00,27.42,27.44,27.41,27.42,104300.0,17.3518,17.3645,17.3455,17.3518,104300.0
2011-06-15 14:30:00,27.42,27.48,27.41,27.48,76500.0,17.3518,17.3898,17.3455,17.3898,76500.0
2011-06-15 14:35:00,27.48,27.5,27.47,27.5,52300.0,17.3898,17.4025,17.3835,17.4025,52300.0
2011-06-15 14:40:00,27.49,27.5,27.46,27.47,68000.0,17.3961,17.4025,17.3772,17.3835,68000.0
2011-06-15 14:45:00,27.47,27.5,27.42,27.48,137900.0,17.3835,17.4025,17.3518,17.3898,137900.0
2011-06-15 14:50:00,27.48,27.48,27.43,27.43,100800.0,17.3898,17.3898,17.3582,17.3582,100800.0
2011-06-15 14:55:00,27.44,27.45,27.42,27.43,55500.0,17.3645,17.3708,17.3518,17.3582,55500.0
2011-06-15 15:00:00,27.43,27.47,27.41,27.42,171300.0,17.3582,17.3835,17.3455,17.3518,171300.0
2011-06-15 15:05:00,27.43,27.43,27.38,27.38,85300.0,17.3582,17.3582,17.3265,17.3265,85300.0
2011-06-15 15:10:00,27.39,27.41,27.37,27.4,75100.0,17.3329,17.3455,17.3202,17.3392,75100.0
2011-06-15 15:15:00,27.41,27.41,27.38,27.39,76600.0,17.3455,17.3455,17.3265,17.3329,76600.0
2011-06-15 15:20:00,27.39,27.43,27.37,27.42,132000.0,17.3329,17.3582,17.3202,17.3518,132000.0
2011-06-15 15:25:00,27.42,27.46,27.41,27.44,104700.0,17.3518,17.3772,17.3455,17.3645,104700.0
2011-06-15 15:30:00,27.43,27.45,27.42,27.44,81800.0,17.3582,17.3708,17.3518,17.3645,81800.0
2011-06-15 15:35:00,27.44,27.45,27.42,27.42,87300.0,17.3645,17.3708,17.3518,17.3518,87300.0
2011-06-15 15:40:00,27.43,27.48,27.42,27.47,86100.0,17.3582,17.3898,17.3518,17.3835,86100.0
2011-06-15 15:45:00,27.47,27.5,27.46,27.46,213700.0,17.3835,17.4025,17.3772,17.3772,213700.0
2011-06-15 15:50:00,27.46,27.48,27.44,27.47,237800.0,17.3772,17.3898,17.3645,17.3835,237800.0
2011-06-15 15:55:00,27.48,27.49,27.43,27.43,599700.0,17.3898,17.3961,17.3582,17.3582,599700.0
2011-06-16 09:30:00,27.18,27.35,27.18,27.31,357400.0,17.2,17.3075,17.2,17.2822,357400.0
2011-06-16 09:35:00,27.32,27.38,27.32,27.36,343100.0,17.2886,17.3265,17.2886,17.3139,343100.0
2011-06-16 09:40:00,27.37,27.43,27.35,27.37,264300.0,17.3202,17.3582,17.3075,17.3202,264300.0
2011-06-16 09:45:00,27.36,27.42,27.36,27.39,148600.0,17.3139,17.3518,17.3139,17.3329,148600.0
2011-06-16 09:50:00,27.39,27.5,27.39,27.49,180400.0,17.3329,17.4025,17.3329,17.3961,180400.0
2011-06-16 09:55:00,27.48,27.49,27.45,27.45,90000.0,17.3898,17.3961,17.3708,17.3708,90000.0
2011-06-16 10:00:00,27.45,27.46,27.34,27.36,229500.0,17.3708,17.3772,17.3012,17.3139,229500.0
2011-06-16 10:05:00,27.36,27.39,27.35,27.38,138700.0,17.3139,17.3329,17.3075,17.3265,138700.0
2011-06-16 10:10:00,27.37,27.48,27.37,27.47,150700.0,17.3202,17.3898,17.3202,17.3835,150700.0
2011-06-16 10:15:00,27.48,27.5,27.34,27.45,85300.0,17.3898,17.4025,17.3012,17.3708,85300.0
2011-06-16 10:20:00,27.46,27.51,27.45,27.51,90600.0,17.3772,17.4088,17.3708,17.4088,90600.0
2011-06-16 10:25:00,27.51,27.51,27.45,27.46,104300.0,17.4088,17.4088,17.3708,17.3772,104300.0
2011-06-16 10:30:00,27.47,27.51,27.46,27.51,85800.0,17.3835,17.4088,17.3772,17.4088,85800.0
2011-06-16 10:35:00,27.51,27.54,27.5,27.54,81100.0,17.4088,17.4278,17.4025,17.4278,81100.0
2011-06-16 10:40:00,27.54,27.55,27.52,27.54,102700.0,17.4278,17.4341,17.4151,17.4278,102700.0
2011-06-16 10:45:00,27.55,27.55,27.48,27.49,81700.0,17.4341,17.4341,17.3898,17.3961,81700.0
2011-06-16 10:50:00,27.49,27.51,27.46,27.46,111900.0,17.3961,17.4088,17.3772,17.3772,111900.0
2011-06-16 10:55:00,27.46,27.49,27.46,27.48,27000.0,17.3772,17.3961,17.3772,17.3898,27000.0
2011-06-16 11:00:00,27.49,27.5,27.47,27.5,120000.0,17.3961,17.4025,17.3835,17.4025,120000.0
2011-06-16 11:05:00,27.5,27.53,27.49,27.52,379800.0,17.4025,17.4215,17.3961,17.4151,379800.0
2011-06-16 11:10:00,27.52,27.55,27.52,27.54,89700.0,17.4151,17.4341,17.4151,17.4278,89700.0
2011-06-16 11:15:00,27.54,27.59,27.53,27.58,83200.0,17.4278,17.4594,17.4215,17.4531,83200.0
2011-06-16 11:20:00,27.57,27.62,27.56,27.56,105600.0,17.4468,17.4784,17.4404,17.4404,105600.0
2011-06-16 11:25:00,27.56,27.6,27.56,27.59,31800.0,17.4404,17.4658,17.4404,17.4594,31800.0
2011-06-16 11:30:00,27.6,27.62,27.58,27.61,64400.0,17.4658,17.4784,17.4531,17.4721,64400.0
2011-06-16 11:35:00,27.61,27.62,27.6,27.61,32700.0,17.4721,17.4784,17.4658,17.4721,32700.0
2011-06-16 11:40:00,27.6,27.62,27.59,27.59,61500.0,17.4658,17.4784,17.4594,17.4594,61500.0
2011-06-16 11:45:00,27.59,27.6,27.58,27.58,43000.0,17.4594,17.4658,17.4531,17.4531,43000.0
2011-06-16 11:50:00,27.58,27.6,27.57,27.58,34100.0,17.4531,17.4658,17.4468,17.4531,34100.0
2011-06-16 11:55:00,27.59,27.59,27.56,27.58,31000.0,17.4594,17.4594,17.4404,17.4531,31000.0
2011-06-16 12:00:00,27.58,27.6,27.57,27.59,40100.0,17.4531,17.4658,17.4468,17.4594,40100.0
2011-06-16 12:05:00,27.59,27.6,27.57,27.57,29700.0,17.4594,17.4658,17.4468,17.4468,29700.0
2011-06-16 12:10:00,27.57,27.58,27.54,27.54,38900.0,17.4468,17.4531,17.4278,17.4278,38900.0
2011-06-16 12:15:00,27.55,27.55,27.52,27.54,49100.0,17.4341,17.4341,17.4151,17.4278,49100.0
2011-06-16 12:20:00,27.54,27.57,27.54,27.56,31000.0,17.4278,17.4468,17.4278,17.4404,31000.0
2011-06-16 12:25:00,27.55,27.57,27.55,27.56,26700.0,17.4341,17.4468,17.4341,17.4404,26700.0
2011-06-16 12:30:00,27.57,27.57,27.55,27.56,29000.0,17.4468,17.4468,17.4341,17.4404,29000.0
2011-06-16 12:35:00,27.56,27.56,27.55,27.55,21600.0,17.4404,17.4404,17.4341,17.4341,21600.0
2011-06-16 12:40:00,27.55,27.56,27.54,27.54,33500.0,17.4341,17.4404,17.4278,17.4278,33500.0
2011-06-16 12:45:00,27.54,27.55,27.51,27.53,50300.0,17.4278,17.4341,17.4088,17.4215,50300.0
2011-06-16 12:50:00,27.53,27.55,27.52,27.55,22400.0,17.4215,17.4341,17.4151,17.4341,22400.0
2011-06-16 12:55:00,27.54,27.55,27.52,27.52,27100.0,17.4278,17.4341,17.4151,17.4151,27100.0
2011-06-16 13:00:00,27.52,27.53,27.49,27.5,45500.0,17.4151,17.4215,17.3961,17.4025,45500.0
2011-06-16 13:05:00,27.49,27.52,27.49,27.5,44600.0,17.3961,17.4151,17.3961,17.4025,44600.0
2011-06-16 13:10:00,27.5,27.52,27.5,27.5,43700.0,17.4025,17.4151,17.4025,17.4025,43700.0
2011-06-16 13:15:00,27.5,27.52,27.49,27.5,62900.0,17.4025,17.4151,17.3961,17.4025,62900.0
2011-06-16 13:20:00,27.49,27.5,27.45,27.47,100700.0,17.3961,17.4025,17.3708,17.3835,100700.0
2011-06-16 13:25:00,27.47,27.48,27.46,27.48,49600.0,17.3835,17.3898,17.3772,17.3898,49600.0
2011-06-16 13:30:00,27.48,27.48,27.43,27.45,48700.0,17.3898,17.3898,17.3582,17.3708,48700.0
2011-06-16 13:35:00,27.44,27.45,27.39,27.4,86800.0,17.3645,17.3708,17.3329,17.3392,86800.0
2011-06-16 13:40:00,27.4,27.43,27.38,27.39,108500.0,17.3392,17.3582,17.3265,17.3329,108500.0
2011-06-16 13:45:00,27.39,27.44,27.38,27.43,61400.0,17.3329,17.3645,17.3265,17.3582,61400.0
2011-06-16 13:50:00,27.44,27.44,27.41,27.42,66500.0,17.3645,17.3645,17.3455,17.3518,66500.0
2011-06-16 13:55:00,27.41,27.44,27.39,27.4,57600.0,17.3455,17.3645,17.3329,17.3392,57600.0
2011-06-16 14:00:00,27.4,27.45,27.39,27.44,71600.0,17.3392,17.3708,17.3329,17.3645,71600.0
2011-06-16 14:05:00,27.44,27.46,27.44,27.45,51600.0,17.3645,17.3772,17.3645,17.3708,51600.0
2011-06-16 14:10:00,27.45,27.45,27.43,27.44,83200.0,17.3708,17.3708,17.3582,17.3645,83200.0
2011-06-16 14:15:00,27.44,27.45,27.42,27.43,73700.0,17.3645,17.3708,17.3518,17.3582,73700.0
2011-06-16 14:20:00,27.44,27.46,27.43,27.45,88700.0,17.3645,17.3772,17.3582,17.3708,88700.0
2011-06-16 14:25:00,27.45,27.49,27.45,27.48,67700.0,17.3708,17.3961,17.3708,17.3898,67700.0
2011-06-16 14:30:00,27.48,27.49,27.45,27.45,58400.0,17.3898,17.3961,17.3708,17.3708,58400.0
2011-06-16 14:35:00,27.45,27.46,27.42,27.42,99600.0,17.3708,17.3772,17.3518,17.3518,99600.0
2011-06-16 14:40:00,27.42,27.48,27.42,27.46,74300.0,17.3518,17.3898,17.3518,17.3772,74300.0
2011-06-16 14:45:00,27.46,27.47,27.42,27.42,278100.0,17.3772,17.3835,17.3518,17.3518,278100.0
2011-06-16 14:50:00,27.42,27.48,27.41,27.45,110800.0,17.3518,17.3898,17.3455,17.3708,110800.0
2011-06-16 14:55:00,27.46,27.48,27.45,27.46,49100.0,17.3772,17.3898,17.3708,17.3772,49100.0
2011-06-16 15:00:00,27.46,27.49,27.46,27.49,73900.0,17.3772,17.3961,17.3772,17.3961,73900.0
2011-06-16 15:05:00,27.49,27.51,27.48,27.5,60700.0,17.3961,17.4088,17.3898,17.4025,60700.0
2011-06-16 15:10:00,27.51,27.52,27.5,27.51,46900.0,17.4088,17.4151,17.4025,17.4088,46900.0
2011-06-16 15:15:00,27.51,27.52,27.48,27.52,146900.0,17.4088,17.4151,17.3898,17.4151,146900.0
2011-06-16 15:20:00,27.51,27.54,27.47,27.48,172600.0,17.4088,17.4278,17.3835,17.3898,172600.0
2011-06-16 15:25:00,27.47,27.49,27.47,27.49,63500.0,17.3835,17.3961,17.3835,17.3961,63500.0
2011-06-16 15:30:00,27.49,27.52,27.48,27.51,146200.0,17.3961,17.4151,17.3898,17.4088,146200.0
2011-06-16 15:35:00,27.52,27.53,27.51,27.53,53000.0,17.4151,17.4215,17.4088,17.4215,53000.0
2011-06-16 15:40:00,27.52,27.53,27.48,27.5,277500.0,17.4151,17.4215,17.3898,17.4025,277500.0
2011-06-16 15:45:00,27.49,27.5,27.47,27.48,200900.0,17.3961,17.4025,17.3835,17.3898,200900.0
2011-06-16 15:50:00,27.48,27.5,27.47,27.49,202700.0,17.3898,17.4025,17.3835,17.3961,202700.0
2011-06-16 15:55:00,27.5,27.5,27.48,27.49,583300.0,17.4025,17.4025,17.3898,17.3961,583300.0
2011-06-17 09:30:00,27.64,27.76,27.62,27.74,1448800.0,17.4911,17.567,17.4784,17.5543,1448800.0
2011-06-17 09:35:00,27.74,27.75,27.67,27.67,94400.0,17.5543,17.5607,17.51,17.51,94400.0
2011-06-17 09:40:00,27.67,27.78,27.66,27.77,92500.0,17.51,17.5797,17.5037,17.5733,92500.0
2011-06-17 09:45:00,27.78,27.81,27.75,27.77,146800.0,17.5797,17.5986,17.5607,17.5733,146800.0
2011-06-17 09:50:00,27.76,27.77,27.63,27.63,114700.0,17.567,17.5733,17.4847,17.4847,114700.0
2011-06-17 09:55:00,27.64,27.68,27.58,27.66,174800.0,17.4911,17.5164,17.4531,17.5037,174800.0
2011-06-17 10:00:00,27.66,27.71,27.66,27.71,107200.0,17.5037,17.5354,17.5037,17.5354,107200.0
2011-06-17 10:05:00,27.71,27.71,27.62,27.63,76800.0,17.5354,17.5354,17.4784,17.4847,76800.0
2011-06-17 10:10:00,27.62,27.66,27.62,27.62,74500.0,17.4784,17.5037,17.4784,17.4784,74500.0
2011-06-17 10:15:00,27.62,27.66,27.58,27.59,203200.0,17.4784,17.5037,17.4531,17.4594,203200.0
2011-06-17 10:20:00,27.59,27.6,27.52,27.53,84800.0,17.4594,17.4658,17.4151,17.4215,84800.0
2011-06-17 10:25:00,27.52,27.54,27.48,27.54,138500.0,17.4151,17.4278,17.3898,17.4278,138500.0
2011-06-17 10:30:00,27.54,27.57,27.52,27.52,80600.0,17.4278,17.4468,17.4151,17.4151,80600.0
2011-06-17 10:35:00,27.53,27.57,27.5,27.56,236300.0,17.4215,17.4468,17.4025,17.4404,236300.0
2011-06-17 10:40:00,27.56,27.57,27.53,27.54,195700.0,17.4404,17.4468,17.4215,17.4278,195700.0
2011-06-17 10:45:00,27.54,27.57,27.54,27.55,120000.0,17.4278,17.4468,17.4278,17.4341,120000.0
2011-06-17 10:50:00,27.55,27.57,27.55,27.56,163400.0,17.4341,17.4468,17.4341,17.4404,163400.0
2011-06-17 10:55:00,27.56,27.57,27.55,27.56,100000.0,17.4404,17.4468,17.4341,17.4404,100000.0
2011-06-17 11:00:00,27.56,27.57,27.51,27.52,140200.0,17.4404,17.4468,17.4088,17.4151,140200.0
2011-06-17 11:05:00,27.52,27.52,27.49,27.5,66800.0,17.4151,17.4151,17.3961,17.4025,66800.0
2011-06-17 11:10:00,27.49,27.56,27.49,27.56,93000.0,17.3961,17.4404,17.3961,17.4404,93000.0
2011-06-17 11:15:00,27.56,27.56,27.54,27.56,59000.0,17.4404,17.4404,17.4278,17.4404,59000.0
2011-06-17 11:20:00,27.55,27.56,27.54,27.54,43600.0,17.4341,17.4404,17.4278,17.4278,43600.0
2011-06-17 11:25:00,27.55,27.55,27.54,27.55,48000.0,17.4341,17.4341,17.4278,17.4341,48000.0
2011-06-17 11:30:00,27.55,27.56,27.51,27.51,60600.0,17.4341,17.4404,17.4088,17.4088,60600.0
2011-06-17 11:35:00,27.52,27.52,27.48,27.49,61200.0,17.4151,17.4151,17.3898,17.3961,61200.0
2011-06-17 11:40:00,27.49,27.5,27.47,27.48,55800.0,17.3961,17.4025,17.3835,17.3898,55800.0
2011-06-17 11:45:00,27.47,27.51,27.47,27.5,109600.0,17.3835,17.4088,17.3835,17.4025,109600.0
2011-06-17 11:50:00,27.5,27.51,27.48,27.5,54600.0,17.4025,17.4088,17.3898,17.4025,54600.0
2011-06-17 11:55:00,27.49,27.54,27.49,27.52,72600.0,17.3961,17.4278,17.3961,17.4151,72600.0
2011-06-17 12:00:00,27.52,27.53,27.51,27.52,27900.0,17.4151,17.4215,17.4088,17.4151,27900.0
2011-06-17 12:05:00,27.51,27.54,27.51,27.54,42200.0,17.4088,17.4278,17.4088,17.4278,42200.0
2011-06-17 12:10:00,27.53,27.54,27.51,27.52,57200.0,17.4215,17.4278,17.4088,17.4151,57200.0
2011-06-17 12:15:00,27.52,27.52,27.48,27.49,140300.0,17.4151,17.4151,17.3898,17.3961,140300.0
2011-06-17 12:20:00,27.49,27.51,27.45,27.48,151000.0,17.3961,17.4088,17.3708,17.3898,151000.0
2011-06-17 12:25:00,27.48,27.49,27.47,27.49,62900.0,17.3898,17.3961,17.3835,17.3961,62900.0
2011-06-17 12:30:00,27.49,27.49,27.47,27.47,55900.0,17.3961,17.3961,17.3835,17.3835,55900.0
2011-06-17 12:35:00,27.47,27.48,27.45,27.48,138200.0,17.3835,17.3898,17.3708,17.3898,138200.0
2011-06-17 12:40:00,27.47,27.48,27.45,27.47,68100.0,17.3835,17.3898,17.3708,17.3835,68100.0
2011-06-17 12:45:00,27.47,27.5,27.46,27.5,65600.0,17.3835,17.4025,17.3772,17.4025,65600.0
2011-06-17 12:50:00,27.5,27.5,27.48,27.49,87500.0,17.4025,17.4025,17.3898,17.3961,87500.0
2011-06-17 12:55:00,27.49,27.5,27.49,27.5,28800.0,17.3961,17.4025,17.3961,17.4025,28800.0
2011-06-17 13:00:00,27.49,27.5,27.45,27.46,88100.0,17.3961,17.4025,17.3708,17.3772,88100.0
2011-06-17 13:05:00,27.46,27.49,27.46,27.49,70000.0,17.3772,17.3961,17.3772,17.3961,70000.0
2011-06-17 13:10:00,27.49,27.49,27.47,27.47,63200.0,17.3961,17.3961,17.3835,17.3835,63200.0
2011-06-17 13:15:00,27.47,27.47,27.46,27.46,32800.0,17.3835,17.3835,17.3772,17.3772,32800.0
2011-06-17 13:20:00,27.47,27.48,27.45,27.46,87900.0,17.3835,17.3898,17.3708,17.3772,87900.0
2011-06-17 13:25:00,27.45,27.49,27.45,27.48,96400.0,17.3708,17.3961,17.3708,17.3898,96400.0
2011-06-17 13:30:00,27.49,27.53,27.48,27.52,69800.0,17.3961,17.4215,17.3898,17.4151,69800.0
2011-06-17 13:35:00,27.53,27.53,27.5,27.53,59200.0,17.4215,17.4215,17.4025,17.4215,59200.0
2011-06-17 13:40:00,27.53,27.54,27.53,27.53,31000.0,17.4215,17.4278,17.4215,17.4215,31000.0
2011-06-17 13:45:00,27.54,27.54,27.5,27.5,69300.0,17.4278,17.4278,17.4025,17.4025,69300.0
2011-06-17 13:50:00,27.51,27.52,27.48,27.48,78900.0,17.4088,17.4151,17.3898,17.3898,78900.0
2011-06-17 13:55:00,27.48,27.51,27.48,27.5,58100.0,17.3898,17.4088,17.3898,17.4025,58100.0
2011-06-17 14:00:00,27.51,27.52,27.5,27.51,31000.0,17.4088,17.4151,17.4025,17.4088,31000.0
2011-06-17 14:05:00,27.51,27.52,27.51,27.52,44900.0,17.4088,17.4151,17.4088,17.4151,44900.0
2011-06-17 14:10:00,27.51,27.52,27.5,27.5,47200.0,17.4088,17.4151,17.4025,17.4025,47200.0
2011-06-17 14:15:00,27.5,27.55,27.5,27.53,87400.0,17.4025,17.4341,17.4025,17.4215,87400.0
2011-06-17 14:20:00,27.53,27.57,27.53,27.57,74900.0,17.4215,17.4468,17.4215,17.4468,74900.0
2011-06-17 14:25:00,27.57,27.6,27.56,27.6,59700.0,17.4468,17.4658,17.4404,17.4658,59700.0
2011-06-17 14:30:00,27.59,27.6,27.57,27.57,74900.0,17.4594,17.4658,17.4468,17.4468,74900.0
2011-06-17 14:35:00,27.57,27.58,27.53,27.53,104500.0,17.4468,17.4531,17.4215,17.4215,104500.0
2011-06-17 14:40:00,27.53,27.56,27.52,27.56,114900.0,17.4215,17.4404,17.4151,17.4404,114900.0
2011-06-17 14:45:00,27.55,27.58,27.54,27.57,153000.0,17.4341,17.4531,17.4278,17.4468,153000.0
2011-06-17 14:50:00,27.57,27.6,27.56,27.59,50200.0,17.4468,17.4658,17.4404,17.4594,50200.0
2011-06-17 14:55:00,27.6,27.6,27.55,27.55,89600.0,17.4658,17.4658,17.4341,17.4341,89600.0
2011-06-17 15:00:00,27.55,27.56,27.52,27.52,80100.0,17.4341,17.4404,17.4151,17.4151,80100.0
2011-06-17 15:05:00,27.52,27.53,27.51,27.51,43600.0,17.4151,17.4215,17.4088,17.4088,43600.0
2011-06-17 15:10:00,27.52,27.52,27.48,27.49,75500.0,17.4151,17.4151,17.3898,17.3961,75500.0
2011-06-17 15:15:00,27.5,27.5,27.44,27.46,159500.0,17.4025,17.4025,17.3645,17.3772,159500.0
2011-06-17 15:20:00,27.47,27.51,27.47,27.51,140300.0,17.3835,17.4088,17.3835,17.4088,140300.0
2011-06-17 15:25:00,27.51,27.52,27.5,27.51,86000.0,17.4088,17.4151,17.4025,17.4088,86000.0
2011-06-17 15:30:00,27.51,27.52,27.5,27.5,89800.0,17.4088,17.4151,17.4025,17.4025,89800.0
2011-06-17 15:35:00,27.51,27.52,27.48,27.51,275600.0,17.4088,17.4151,17.3898,17.4088,275600.0
2011-06-17 15:40:00,27.51,27.54,27.49,27.54,268700.0,17.4088,17.4278,17.3961,17.4278,268700.0
2011-06-17 15:45:00,27.53,27.54,27.51,27.54,274100.0,17.4215,17.4278,17.4088,17.4278,274100.0
2011-06-17 15:50:00,27.53,27.57,27.53,27.57,151300.0,17.4215,17.4468,17.4215,17.4468,151300.0
2011-06-17 15:55:00,27.56,27.57,27.52,27.53,486200.0,17.4404,17.4468,17.4151,17.4215,486200.0
2011-06-20 09:30:00,27.55,27.6,27.48,27.6,165800.0,17.4341,17.4658,17.3898,17.4658,165800.0
2011-06-20 09:35:00,27.59,27.65,27.51,27.51,134100.0,17.4594,17.4974,17.4088,17.4088,134100.0
2011-06-20 09:40:00,27.51,27.58,27.51,27.55,95400.0,17.4088,17.4531,17.4088,17.4341,95400.0
2011-06-20 09:45:00,27.55,27.6,27.52,27.6,208700.0,17.4341,17.4658,17.4151,17.4658,208700.0
2011-06-20 09:50:00,27.6,27.63,27.57,27.62,87700.0,17.4658,17.4847,17.4468,17.4784,87700.0
2011-06-20 09:55:00,27.63,27.65,27.62,27.63,32700.0,17.4847,17.4974,17.4784,17.4847,32700.0
2011-06-20 10:00:00,27.64,27.66,27.63,27.64,112000.0,17.4911,17.5037,17.4847,17.4911,112000.0
2011-06-20 10:05:00,27.64,27.7,27.64,27.7,243600.0,17.4911,17.529,17.4911,17.529,243600.0
2011-06-20 10:10:00,27.69,27.71,27.68,27.7,72900.0,17.5227,17.5354,17.5164,17.529,72900.0
2011-06-20 10:15:00,27.7,27.75,27.7,27.72,143400.0,17.529,17.5607,17.529,17.5417,143400.0
2011-06-20 10:20:00,27.71,27.78,27.71,27.76,145100.0,17.5354,17.5797,17.5354,17.567,145100.0
2011-06-20 10:25:00,27.76,27.81,27.75,27.77,195500.0,17.567,17.5986,17.5607,17.5733,195500.0
2011-06-20 10:30:00,27.76,27.8,27.76,27.79,71200.0,17.567,17.5923,17.567,17.586,71200.0
2011-06-20 10:35:00,27.79,27.79,27.77,27.78,56800.0,17.586,17.586,17.5733,17.5797,56800.0
2011-06-20 10:40:00,27.78,27.81,27.78,27.78,103700.0,17.5797,17.5986,17.5797,17.5797,103700.0
2011-06-20 10:45:00,27.79,27.79,27.75,27.76,60600.0,17.586,17.586,17.5607,17.567,60600.0
2011-06-20 10:50:00,27.77,27.77,27.74,27.75,94500.0,17.5733,17.5733,17.5543,17.5607,94500.0
2011-06-20 10:55:00,27.75,27.76,27.73,27.74,107700.0,17.5607,17.567,17.548,17.5543,107700.0
2011-06-20 11:00:00,27.73,27.76,27.73,27.76,139000.0,17.548,17.567,17.548,17.567,139000.0
2011-06-20 11:05:00,27.76,27.77,27.73,27.73,66700.0,17.567,17.5733,17.548,17.548,66700.0
2011-06-20 11:10:00,27.73,27.74,27.71,27.72,144500.0,17.548,17.5543,17.5354,17.5417,144500.0
2011-06-20 11:15:00,27.72,27.73,27.71,27.72,36200.0,17.5417,17.548,17.5354,17.5417,36200.0
2011-06-20 11:20:00,27.72,27.8,27.71,27.79,122500.0,17.5417,17.5923,17.5354,17.586,122500.0
2011-06-20 11:25:00,27.8,27.8,27.77,27.78,69900.0,17.5923,17.5923,17.5733,17.5797,69900.0
2011-06-20 11:30:00,27.79,27.8,27.77,27.79,106600.0,17.586,17.5923,17.5733,17.586,106600.0
2011-06-20 11:35:00,27.79,27.79,27.77,27.77,43900.0,17.586,17.586,17.5733,17.5733,43900.0
2011-06-20 11:40:00,27.78,27.8,27.78,27.79,81600.0,17.5797,17.5923,17.5797,17.586,81600.0
2011-06-20 11:45:00,27.79,27.8,27.78,27.79,59500.0,17.586,17.5923,17.5797,17.586,59500.0
2011-06-20 11:50:00,27.79,27.8,27.78,27.78,30600.0,17.586,17.5923,17.5797,17.5797,30600.0
2011-06-20 11:55:00,27.79,27.8,27.78,27.8,40800.0,17.586,17.5923,17.5797,17.5923,40800.0
2011-06-20 12:00:00,27.8,27.8,27.77,27.79,62100.0,17.5923,17.5923,17.5733,17.586,62100.0
2011-06-20 12:05:00,27.79,27.79,27.77,27.77,16900.0,17.586,17.586,17.5733,17.5733,16900.0
2011-06-20 12:10:00,27.78,27.78,27.77,27.78,31600.0,17.5797,17.5797,17.5733,17.5797,31600.0
2011-06-20 12:15:00,27.78,27.78,27.77,27.77,17100.0,17.5797,17.5797,17.5733,17.5733,17100.0
2011-06-20 12:20:00,27.77,27.78,27.77,27.78,26000.0,17.5733,17.5797,17.5733,17.5797,26000.0
2011-06-20 12:25:00,27.78,27.79,27.77,27.78,85900.0,17.5797,17.586,17.5733,17.5797,85900.0
2011-06-20 12:30:00,27.78,27.78,27.77,27.78,36400.0,17.5797,17.5797,17.5733,17.5797,36400.0
2011-06-20 12:35:00,27.78,27.78,27.77,27.78,30900.0,17.5797,17.5797,17.5733,17.5797,30900.0
2011-06-20 12:40:00,27.78,27.78,27.75,27.77,75900.0,17.5797,17.5797,17.5607,17.5733,75900.0
2011-06-20 12:45:00,27.76,27.77,27.76,27.77,23800.0,17.567,17.5733,17.567,17.5733,23800.0
2011-06-20 12:50:00,27.77,27.79,27.75,27.75,156800.0,17.5733,17.586,17.5607,17.5607,156800.0
2011-06-20 12:55:00,27.76,27.76,27.75,27.75,15700.0,17.567,17.567,17.5607,17.5607,15700.0
2011-06-20 13:00:00,27.76,27.76,27.75,27.75,26700.0,17.567,17.567,17.5607,17.5607,26700.0
2011-06-20 13:05:00,27.75,27.78,27.75,27.78,62400.0,17.5607,17.5797,17.5607,17.5797,62400.0
2011-06-20 13:10:00,27.78,27.78,27.77,27.77,28400.0,17.5797,17.5797,17.5733,17.5733,28400.0
2011-06-20 13:15:00,27.77,27.77,27.75,27.77,43800.0,17.5733,17.5733,17.5607,17.5733,43800.0
2011-06-20 13:20:00,27.77,27.79,27.77,27.79,31600.0,17.5733,17.586,17.5733,17.586,31600.0
2011-06-20 13:25:00,27.79,27.8,27.78,27.78,53200.0,17.586,17.5923,17.5797,17.5797,53200.0
2011-06-20 13:30:00,27.78,27.81,27.77,27.81,128200.0,17.5797,17.5986,17.5733,17.5986,128200.0
2011-06-20 13:35:00,27.8,27.83,27.8,27.8,99300.0,17.5923,17.6113,17.5923,17.5923,99300.0
2011-06-20 13:40:00,27.8,27.81,27.78,27.79,33600.0,17.5923,17.5986,17.5797,17.586,33600.0
2011-06-20 13:45:00,27.79,27.79,27.78,27.78,31200.0,17.586,17.586,17.5797,17.5797,31200.0
2011-06-20 13:50:00,27.79,27.81,27.78,27.8,67600.0,17.586,17.5986,17.5797,17.5923,67600.0
2011-06-20 13:55:00,27.8,27.81,27.8,27.81,21900.0,17.5923,17.5986,17.5923,17.5986,21900.0
2011-06-20 14:00:00,27.8,27.81,27.8,27.8,38700.0,17.5923,17.5986,17.5923,17.5923,38700.0
2011-06-20 14:05:00,27.8,27.81,27.8,27.8,25300.0,17.5923,17.5986,17.5923,17.5923,25300.0
2011-06-20 14:10:00,27.8,27.81,27.8,27.81,21100.0,17.5923,17.5986,17.5923,17.5986,21100.0
2011-06-20 14:15:00,27.8,27.84,27.8,27.84,206000.0,17.5923,17.6176,17.5923,17.6176,206000.0
2011-06-20 14:20:00,27.83,27.84,27.79,27.8,53700.0,17.6113,17.6176,17.586,17.5923,53700.0
2011-06-20 14:25:00,27.8,27.8,27.79,27.79,16500.0,17.5923,17.5923,17.586,17.586,16500.0
2011-06-20 14:30:00,27.79,27.81,27.79,27.81,56000.0,17.586,17.5986,17.586,17.5986,56000.0
2011-06-20 14:35:00,27.8,27.83,27.8,27.81,84000.0,17.5923,17.6113,17.5923,17.5986,84000.0
2011-06-20 14:40:00,27.82,27.82,27.78,27.78,122100.0,17.605,17.605,17.5797,17.5797,122100.0
2011-06-20 14:45:00,27.79,27.83,27.78,27.8,102400.0,17.586,17.6113,17.5797,17.5923,102400.0
2011-06-20 14:50:00,27.8,27.81,27.79,27.79,45800.0,17.5923,17.5986,17.586,17.586,45800.0
2011-06-20 14:55:00,27.79,27.81,27.79,27.81,51500.0,17.586,17.5986,17.586,17.5986,51500.0
2011-06-20 15:00:00,27.8,27.81,27.79,27.81,74300.0,17.5923,17.5986,17.586,17.5986,74300.0
2011-06-20 15:05:00,27.8,27.81,27.78,27.79,82000.0,17.5923,17.5986,17.5797,17.586,82000.0
2011-06-20 15:10:00,27.78,27.79,27.75,27.76,80900.0,17.5797,17.586,17.5607,17.567,80900.0
2011-06-20 15:15:00,27.76,27.77,27.75,27.75,53200.0,17.567,17.5733,17.5607,17.5607,53200.0
2011-06-20 15:20:00,27.75,27.76,27.75,27.75,54800.0,17.5607,17.567,17.5607,17.5607,54800.0
2011-06-20 15:25:00,27.76,27.78,27.75,27.77,138000.0,17.567,17.5797,17.5607,17.5733,138000.0
2011-06-20 15:30:00,27.77,27.8,27.77,27.8,108700.0,17.5733,17.5923,17.5733,17.5923,108700.0
2011-06-20 15:35:00,27.8,27.82,27.79,27.8,102200.0,17.5923,17.605,17.586,17.5923,102200.0
2011-06-20 15:40:00,27.81,27.82,27.8,27.81,90500.0,17.5986,17.605,17.5923,17.5986,90500.0
2011-06-20 15:45:00,27.81,27.83,27.79,27.81,176500.0,17.5986,17.6113,17.586,17.5986,176500.0
2011-06-20 15:50:00,27.8,27.81,27.78,27.78,90100.0,17.5923,17.5986,17.5797,17.5797,90100.0
2011-06-20 15:55:00,27.78,27.83,27.78,27.82,577100.0,17.5797,17.6113,17.5797,17.605,577100.0
2011-06-21 09:30:00,27.96,27.96,27.92,27.94,183200.0,17.6936,17.6936,17.6683,17.6809,183200.0
2011-06-21 09:35:00,27.94,27.98,27.92,27.94,84600.0,17.6809,17.7062,17.6683,17.6809,84600.0
2011-06-21 09:40:00,27.95,27.95,27.85,27.86,236200.0,17.6872,17.6872,17.624,17.6303,236200.0
2011-06-21 09:45:00,27.85,27.88,27.84,27.88,98600.0,17.624,17.6429,17.6176,17.6429,98600.0
2011-06-21 09:50:00,27.88,27.92,27.87,27.89,126200.0,17.6429,17.6683,17.6366,17.6493,126200.0
2011-06-21 09:55:00,27.88,27.93,27.88,27.9,79400.0,17.6429,17.6746,17.6429,17.6556,79400.0
2011-06-21 10:00:00,27.9,27.96,27.9,27.95,95500.0,17.6556,17.6936,17.6556,17.6872,95500.0
2011-06-21 10:05:00,27.95,27.96,27.92,27.95,97400.0,17.6872,17.6936,17.6683,17.6872,97400.0
2011-06-21 10:10:00,27.96,27.96,27.94,27.95,114900.0,17.6936,17.6936,17.6809,17.6872,114900.0
2011-06-21 10:15:00,27.95,27.98,27.94,27.97,41400.0,17.6872,17.7062,17.6809,17.6999,41400.0
2011-06-21 10:20:00,27.98,27.98,27.95,27.98,117900.0,17.7062,17.7062,17.6872,17.7062,117900.0
2011-06-21 10:25:00,27.98,27.98,27.95,27.95,41800.0,17.7062,17.7062,17.6872,17.6872,41800.0
2011-06-21 10:30:00,27.95,27.97,27.93,27.95,128600.0,17.6872,17.6999,17.6746,17.6872,128600.0
2011-06-21 10:35:00,27.94,27.97,27.94,27.96,123000.0,17.6809,17.6999,17.6809,17.6936,123000.0
2011-06-21 10:40:00,27.96,27.97,27.96,27.96,55700.0,17.6936,17.6999,17.6936,17.6936,55700.0
2011-06-21 10:45:00,27.97,28.0,27.96,28.0,76400.0,17.6999,17.7189,17.6936,17.7189,76400.0
2011-06-21 10:50:00,28.0,28.0,27.98,27.99,25300.0,17.7189,17.7189,17.7062,17.7125,25300.0
2011-06-21 10:55:00,27.99,28.0,27.99,27.99,43400.0,17.7125,17.7189,17.7125,17.7125,43400.0
2011-06-21 11:00:00,27.99,28.0,27.93,27.94,99700.0,17.7125,17.7189,17.6746,17.6809,99700.0
2011-06-21 11:05:00,27.93,27.93,27.91,27.92,102000.0,17.6746,17.6746,17.6619,17.6683,102000.0
2011-06-21 11:10:00,27.92,27.95,27.92,27.94,419100.0,17.6683,17.6872,17.6683,17.6809,419100.0
2011-06-21 11:15:00,27.94,28.0,27.94,27.99,132600.0,17.6809,17.7189,17.6809,17.7125,132600.0
2011-06-21 11:20:00,27.98,28.0,27.98,27.98,110500.0,17.7062,17.7189,17.7062,17.7062,110500.0
2011-06-21 11:25:00,27.98,28.0,27.97,27.98,77400.0,17.7062,17.7189,17.6999,17.7062,77400.0
2011-06-21 11:30:00,27.98,28.01,27.98,28.01,110500.0,17.7062,17.7252,17.7062,17.7252,110500.0
2011-06-21 11:35:00,28.0,28.03,28.0,28.02,118300.0,17.7189,17.7379,17.7189,17.7315,118300.0
2011-06-21 11:40:00,28.01,28.02,28.0,28.01,49700.0,17.7252,17.7315,17.7189,17.7252,49700.0
2011-06-21 11:45:00,28.0,28.03,28.0,28.02,41400.0,17.7189,17.7379,17.7189,17.7315,41400.0
2011-06-21 11:50:00,28.02,28.04,28.01,28.03,60300.0,17.7315,17.7442,17.7252,17.7379,60300.0
2011-06-21 11:55:00,28.04,28.05,28.03,28.04,34400.0,17.7442,17.7505,17.7379,17.7442,34400.0
2011-06-21 12:00:00,28.04,28.05,28.0,28.01,205300.0,17.7442,17.7505,17.7189,17.7252,205300.0
2011-06-21 12:05:00,28.01,28.02,28.0,28.01,49500.0,17.7252,17.7315,17.7189,17.7252,49500.0
2011-06-21 12:10:00,28.01,28.04,28.01,28.04,22100.0,17.7252,17.7442,17.7252,17.7442,22100.0
2011-06-21 12:15:00,28.03,28.04,28.01,28.03,58100.0,17.7379,17.7442,17.7252,17.7379,58100.0
2011-06-21 12:20:00,28.03,28.05,28.02,28.05,67600.0,17.7379,17.7505,17.7315,17.7505,67600.0
2011-06-21 12:25:00,28.05,28.06,28.04,28.06,23200.0,17.7505,17.7568,17.7442,17.7568,23200.0
2011-06-21 12:30:00,28.06,28.07,28.05,28.06,65000.0,17.7568,17.7632,17.7505,17.7568,65000.0
2011-06-21 12:35:00,28.06,28.08,28.05,28.06,39800.0,17.7568,17.7695,17.7505,17.7568,39800.0
2011-06-21 12:40:00,28.07,28.07,28.05,28.06,74700.0,17.7632,17.7632,17.7505,17.7568,74700.0
2011-06-21 12:45:00,28.06,28.07,28.05,28.05,30700.0,17.7568,17.7632,17.7505,17.7505,30700.0
2011-06-21 12:50:00,28.05,28.06,28.05,28.06,12000.0,17.7505,17.7568,17.7505,17.7568,12000.0
2011-06-21 12:55:00,28.06,28.08,28.04,28.08,74200.0,17.7568,17.7695,17.7442,17.7695,74200.0
2011-06-21 13:00:00,28.08,28.09,28.07,28.09,67600.0,17.7695,17.7758,17.7632,17.7758,67600.0
2011-06-21 13:05:00,28.09,28.09,28.08,28.09,13800.0,17.7758,17.7758,17.7695,17.7758,13800.0
2011-06-21 13:10:00,28.08,28.11,28.08,28.11,155800.0,17.7695,17.7885,17.7695,17.7885,155800.0
2011-06-21 13:15:00,28.11,28.11,28.07,28.07,38200.0,17.7885,17.7885,17.7632,17.7632,38200.0
2011-06-21 13:20:00,28.08,28.1,28.07,28.09,45000.0,17.7695,17.7822,17.7632,17.7758,45000.0
2011-06-21 13:25:00,28.09,28.09,28.07,28.08,14700.0,17.7758,17.7758,17.7632,17.7695,14700.0
2011-06-21 13:30:00,28.07,28.08,28.06,28.06,40500.0,17.7632,17.7695,17.7568,17.7568,40500.0
2011-06-21 13:35:00,28.06,28.07,28.05,28.06,32100.0,17.7568,17.7632,17.7505,17.7568,32100.0
2011-06-21 13:40:00,28.05,28.06,28.04,28.06,33500.0,17.7505,17.7568,17.7442,17.7568,33500.0
2011-06-21 13:45:00,28.05,28.06,28.04,28.04,28300.0,17.7505,17.7568,17.7442,17.7442,28300.0
2011-06-21 13:50:00,28.05,28.08,28.04,28.07,117900.0,17.7505,17.7695,17.7442,17.7632,117900.0
2011-06-21 13:55:00,28.06,28.07,28.04,28.06,51600.0,17.7568,17.7632,17.7442,17.7568,51600.0
2011-06-21 14:00:00,28.05,28.07,28.05,28.07,54100.0,17.7505,17.7632,17.7505,17.7632,54100.0
2011-06-21 14:05:00,28.06,28.08,28.05,28.07,72000.0,17.7568,17.7695,17.7505,17.7632,72000.0
2011-06-21 14:10:00,28.07,28.09,28.07,28.07,32700.0,17.7632,17.7758,17.7632,17.7632,32700.0
2011-06-21 14:15:00,28.07,28.08,28.05,28.05,24600.0,17.7632,17.7695,17.7505,17.7505,24600.0
2011-06-21 14:20:00,28.05,28.07,28.05,28.06,62500.0,17.7505,17.7632,17.7505,17.7568,62500.0
2011-06-21 14:25:00,28.06,28.07,28.06,28.06,49400.0,17.7568,17.7632,17.7568,17.7568,49400.0
2011-06-21 14:30:00,28.06,28.07,28.06,28.07,16600.0,17.7568,17.7632,17.7568,17.7632,16600.0
2011-06-21 14:35:00,28.06,28.11,28.06,28.1,151000.0,17.7568,17.7885,17.7568,17.7822,151000.0
2011-06-21 14:40:00,28.1,28.11,28.09,28.1,44400.0,17.7822,17.7885,17.7758,17.7822,44400.0
2011-06-21 14:45:00,28.1,28.1,28.06,28.07,46800.0,17.7822,17.7822,17.7568,17.7632,46800.0
2011-06-21 14:50:00,28.06,28.07,28.05,28.05,27000.0,17.7568,17.7632,17.7505,17.7505,27000.0
2011-06-21 14:55:00,28.05,28.06,28.05,28.05,32500.0,17.7505,17.7568,17.7505,17.7505,32500.0
2011-06-21 15:00:00,28.06,28.07,28.04,28.05,130900.0,17.7568,17.7632,17.7442,17.7505,130900.0
2011-06-21 15:05:00,28.05,28.05,28.03,28.03,74100.0,17.7505,17.7505,17.7379,17.7379,74100.0
2011-06-21 15:10:00,28.03,28.04,28.02,28.02,31800.0,17.7379,17.7442,17.7315,17.7315,31800.0
2011-06-21 15:15:00,28.02,28.03,28.02,28.02,31000.0,17.7315,17.7379,17.7315,17.7315,31000.0
2011-06-21 15:20:00,28.02,28.05,28.02,28.04,172300.0,17.7315,17.7505,17.7315,17.7442,172300.0
2011-06-21 15:25:00,28.04,28.04,28.02,28.02,46000.0,17.7442,17.7442,17.7315,17.7315,46000.0
2011-06-21 15:30:00,28.02,28.03,27.98,27.98,155900.0,17.7315,17.7379,17.7062,17.7062,155900.0
2011-06-21 15:35:00,27.98,28.0,27.98,28.0,157200.0,17.7062,17.7189,17.7062,17.7189,157200.0
2011-06-21 15:40:00,28.0,28.0,27.98,27.98,184100.0,17.7189,17.7189,17.7062,17.7062,184100.0
2011-06-21 15:45:00,27.99,28.01,27.98,28.0,177200.0,17.7125,17.7252,17.7062,17.7189,177200.0
2011-06-21 15:50:00,28.0,28.0,27.99,28.0,139200.0,17.7189,17.7189,17.7125,17.7189,139200.0
2011-06-21 15:55:00,28.0,28.0,27.98,27.99,413600.0,17.7189,17.7189,17.7062,17.7125,413600.0
2011-06-22 09:30:00,27.91,28.02,27.91,28.02,127800.0,17.6619,17.7315,17.6619,17.7315,127800.0
2011-06-22 09:35:00,28.03,28.07,27.99,28.01,87900.0,17.7379,17.7632,17.7125,17.7252,87900.0
2011-06-22 09:40:00,28.01,28.02,27.97,28.02,35900.0,17.7252,17.7315,17.6999,17.7315,35900.0
2011-06-22 09:45:00,28.02,28.05,28.01,28.04,47800.0,17.7315,17.7505,17.7252,17.7442,47800.0
2011-06-22 09:50:00,28.03,28.04,28.0,28.0,72700.0,17.7379,17.7442,17.7189,17.7189,72700.0
2011-06-22 09:55:00,28.0,28.07,28.0,28.07,104400.0,17.7189,17.7632,17.7189,17.7632,104400.0
2011-06-22 10:00:00,28.07,28.09,28.05,28.05,70500.0,17.7632,17.7758,17.7505,17.7505,70500.0
2011-06-22 10:05:00,28.06,28.09,28.06,28.09,77700.0,17.7568,17.7758,17.7568,17.7758,77700.0
2011-06-22 10:10:00,28.09,28.12,28.07,28.1,483700.0,17.7758,17.7948,17.7632,17.7822,483700.0
2011-06-22 10:15:00,28.09,28.1,28.03,28.03,81600.0,17.7758,17.7822,17.7379,17.7379,81600.0
2011-06-22 10:20:00,28.02,28.03,28.01,28.01,37500.0,17.7315,17.7379,17.7252,17.7252,37500.0
2011-06-22 10:25:00,28.01,28.02,27.99,28.0,44100.0,17.7252,17.7315,17.7125,17.7189,44100.0
2011-06-22 10:30:00,27.99,28.02,27.99,28.02,61300.0,17.7125,17.7315,17.7125,17.7315,61300.0
2011-06-22 10:35:00,28.02,28.04,28.01,28.04,41000.0,17.7315,17.7442,17.7252,17.7442,41000.0
2011-06-22 10:40:00,28.03,28.04,27.99,28.0,83000.0,17.7379,17.7442,17.7125,17.7189,83000.0
2011-06-22 10:45:00,28.0,28.01,27.98,28.0,79800.0,17.7189,17.7252,17.7062,17.7189,79800.0
2011-06-22 10:50:00,28.0,28.02,27.99,28.02,59500.0,17.7189,17.7315,17.7125,17.7315,59500.0
2011-06-22 10:55:00,28.02,28.06,28.01,28.05,86500.0,17.7315,17.7568,17.7252,17.7505,86500.0
2011-06-22 11:00:00,28.05,28.06,28.04,28.06,67000.0,17.7505,17.7568,17.7442,17.7568,67000.0
2011-06-22 11:05:00,28.06,28.06,28.03,28.05,55900.0,17.7568,17.7568,17.7379,17.7505,55900.0
2011-06-22 11:10:00,28.04,28.05,28.04,28.05,16300.0,17.7442,17.7505,17.7442,17.7505,16300.0
2011-06-22 11:15:00,28.04,28.05,28.04,28.05,34500.0,17.7442,17.7505,17.7442,17.7505,34500.0
2011-06-22 11:20:00,28.05,28.05,28.01,28.01,69000.0,17.7505,17.7505,17.7252,17.7252,69000.0
2011-06-22 11:25:00,28.01,28.02,27.99,28.0,39000.0,17.7252,17.7315,17.7125,17.7189,39000.0
2011-06-22 11:30:00,28.0,28.0,27.98,27.99,46700.0,17.7189,17.7189,17.7062,17.7125,46700.0
2011-06-22 11:35:00,27.98,27.99,27.95,27.96,75700.0,17.7062,17.7125,17.6872,17.6936,75700.0
2011-06-22 11:40:00,27.95,27.97,27.95,27.95,61100.0,17.6872,17.6999,17.6872,17.6872,61100.0
2011-06-22 11:45:00,27.96,27.98,27.95,27.98,76300.0,17.6936,17.7062,17.6872,17.7062,76300.0
2011-06-22 11:50:00,27.97,27.98,27.95,27.95,63900.0,17.6999,17.7062,17.6872,17.6872,63900.0
2011-06-22 11:55:00,27.96,27.98,27.95,27.98,97500.0,17.6936,17.7062,17.6872,17.7062,97500.0
2011-06-22 12:00:00,27.98,27.98,27.95,27.97,68700.0,17.7062,17.7062,17.6872,17.6999,68700.0
2011-06-22 12:05:00,27.96,27.97,27.96,27.96,17700.0,17.6936,17.6999,17.6936,17.6936,17700.0
2011-06-22 12:10:00,27.96,28.0,27.96,28.0,71700.0,17.6936,17.7189,17.6936,17.7189,71700.0
2011-06-22 12:15:00,28.0,28.03,28.0,28.02,55800.0,17.7189,17.7379,17.7189,17.7315,55800.0
2011-06-22 12:20:00,28.03,28.03,28.02,28.02,31000.0,17.7379,17.7379,17.7315,17.7315,31000.0
2011-06-22 12:25:00,28.02,28.03,27.99,28.0,73600.0,17.7315,17.7379,17.7125,17.7189,73600.0
2011-06-22 12:30:00,28.0,28.01,27.94,27.95,86200.0,17.7189,17.7252,17.6809,17.6872,86200.0
2011-06-22 12:35:00,27.95,27.95,27.92,27.93,35200.0,17.6872,17.6872,17.6683,17.6746,35200.0
2011-06-22 12:40:00,27.93,27.97,27.92,27.96,51200.0,17.6746,17.6999,17.6683,17.6936,51200.0
2011-06-22 12:45:00,27.96,27.98,27.96,27.98,30900.0,17.6936,17.7062,17.6936,17.7062,30900.0
2011-06-22 12:50:00,27.97,27.98,27.97,27.97,25400.0,17.6999,17.7062,17.6999,17.6999,25400.0
2011-06-22 12:55:00,27.98,27.98,27.95,27.96,56900.0,17.7062,17.7062,17.6872,17.6936,56900.0
2011-06-22 13:00:00,27.96,27.96,27.94,27.95,71400.0,17.6936,17.6936,17.6809,17.6872,71400.0
2011-06-22 13:05:00,27.94,27.95,27.91,27.93,88100.0,17.6809,17.6872,17.6619,17.6746,88100.0
2011-06-22 13:10:00,27.93,27.94,27.93,27.93,20700.0,17.6746,17.6809,17.6746,17.6746,20700.0
2011-06-22 13:15:00,27.94,27.94,27.93,27.93,26400.0,17.6809,17.6809,17.6746,17.6746,26400.0
2011-06-22 13:20:00,27.93,27.94,27.92,27.93,50900.0,17.6746,17.6809,17.6683,17.6746,50900.0
2011-06-22 13:25:00,27.93,27.93,27.91,27.91,41300.0,17.6746,17.6746,17.6619,17.6619,41300.0
2011-06-22 13:30:00,27.92,27.95,27.91,27.95,98300.0,17.6683,17.6872,17.6619,17.6872,98300.0
2011-06-22 13:35:00,27.94,27.95,27.94,27.94,30500.0,17.6809,17.6872,17.6809,17.6809,30500.0
2011-06-22 13:40:00,27.94,27.94,27.93,27.93,30100.0,17.6809,17.6809,17.6746,17.6746,30100.0
2011-06-22 13:45:00,27.94,27.94,27.92,27.92,46100.0,17.6809,17.6809,17.6683,17.6683,46100.0
2011-06-22 13:50:00,27.92,27.93,27.92,27.92,18600.0,17.6683,17.6746,17.6683,17.6683,18600.0
2011-06-22 13:55:00,27.93,27.93,27.91,27.91,41800.0,17.6746,17.6746,17.6619,17.6619,41800.0
2011-06-22 14:00:00,27.91,27.93,27.89,27.89,109100.0,17.6619,17.6746,17.6493,17.6493,109100.0
2011-06-22 14:05:00,27.89,27.93,27.87,27.92,91100.0,17.6493,17.6746,17.6366,17.6683,91100.0
2011-06-22 14:10:00,27.92,27.94,27.91,27.93,31900.0,17.6683,17.6809,17.6619,17.6746,31900.0
2011-06-22 14:15:00,27.93,27.93,27.91,27.91,59600.0,17.6746,17.6746,17.6619,17.6619,59600.0
2011-06-22 14:20:00,27.92,27.92,27.91,27.91,52600.0,17.6683,17.6683,17.6619,17.6619,52600.0
2011-06-22 14:25:00,27.92,27.94,27.89,27.89,102100.0,17.6683,17.6809,17.6493,17.6493,102100.0
2011-06-22 14:30:00,27.89,27.9,27.87,27.87,84400.0,17.6493,17.6556,17.6366,17.6366,84400.0
2011-06-22 14:35:00,27.87,27.88,27.85,27.85,74200.0,17.6366,17.6429,17.624,17.624,74200.0
2011-06-22 14:40:00,27.85,27.87,27.85,27.87,142100.0,17.624,17.6366,17.624,17.6366,142100.0
2011-06-22 14:45:00,27.86,27.9,27.86,27.9,84100.0,17.6303,17.6556,17.6303,17.6556,84100.0
2011-06-22 14:50:00,27.9,27.91,27.89,27.89,92700.0,17.6556,17.6619,17.6493,17.6493,92700.0
2011-06-22 14:55:00,27.9,27.9,27.85,27.85,63800.0,17.6556,17.6556,17.624,17.624,63800.0
2011-06-22 15:00:00,27.85,27.87,27.85,27.87,75900.0,17.624,17.6366,17.624,17.6366,75900.0
2011-06-22 15:05:00,27.86,27.91,27.86,27.9,94800.0,17.6303,17.6619,17.6303,17.6556,94800.0
2011-06-22 15:10:00,27.91,27.91,27.9,27.91,37500.0,17.6619,17.6619,17.6556,17.6619,37500.0
2011-06-22 15:15:00,27.91,27.91,27.9,27.9,57300.0,17.6619,17.6619,17.6556,17.6556,57300.0
2011-06-22 15:20:00,27.91,27.91,27.87,27.9,173300.0,17.6619,17.6619,17.6366,17.6556,173300.0
2011-06-22 15:25:00,27.89,27.9,27.85,27.85,135200.0,17.6493,17.6556,17.624,17.624,135200.0
2011-06-22 15:30:00,27.86,27.86,27.81,27.82,147900.0,17.6303,17.6303,17.5986,17.605,147900.0
2011-06-22 15:35:00,27.81,27.83,27.81,27.83,271700.0,17.5986,17.6113,17.5986,17.6113,271700.0
2011-06-22 15:40:00,27.82,27.83,27.8,27.81,188200.0,17.605,17.6113,17.5923,17.5986,188200.0
2011-06-22 15:45:00,27.81,27.82,27.79,27.81,286700.0,17.5986,17.605,17.586,17.5986,286700.0
2011-06-22 15:50:00,27.8,27.81,27.75,27.75,454400.0,17.5923,17.5986,17.5607,17.5607,454400.0
2011-06-22 15:55:00,27.76,27.77,27.73,27.76,795800.0,17.567,17.5733,17.548,17.567,795800.0
2011-06-23 09:30:00,29.52,29.54,29.14,29.36,2315300.0,18.6808,18.6934,18.4403,18.5795,2315300.0
2011-06-23 09:35:00,29.37,29.48,29.12,29.19,1466000.0,18.5858,18.6554,18.4276,18.4719,1466000.0
2011-06-23 09:40:00,29.2,29.35,29.12,29.18,963700.0,18.4783,18.5732,18.4276,18.4656,963700.0
2011-06-23 09:45:00,29.19,29.3,28.83,29.04,1259000.0,18.4719,18.5415,18.2441,18.377,1259000.0
2011-06-23 09:50:00,29.04,29.17,28.98,29.05,1035500.0,18.377,18.4593,18.339,18.3833,1035500.0
2011-06-23 09:55:00,29.05,29.16,28.98,29.0,609700.0,18.3833,18.4529,18.339,18.3517,609700.0
2011-06-23 10:00:00,29.01,29.14,28.97,29.07,981700.0,18.358,18.4403,18.3327,18.396,981700.0
2011-06-23 10:05:00,29.06,29.19,29.04,29.11,578400.0,18.3897,18.4719,18.377,18.4213,578400.0
2011-06-23 10:10:00,29.11,29.13,28.95,28.96,618000.0,18.4213,18.434,18.3201,18.3264,618000.0
2011-06-23 10:15:00,28.97,29.0,28.91,28.97,440600.0,18.3327,18.3517,18.2947,18.3327,440600.0
2011-06-23 10:20:00,28.97,29.03,28.94,29.01,1016600.0,18.3327,18.3707,18.3137,18.358,1016600.0
2011-06-23 10:25:00,28.99,29.09,28.97,29.05,540400.0,18.3454,18.4086,18.3327,18.3833,540400.0
2011-06-23 10:30:00,29.05,29.09,29.02,29.07,1076200.0,18.3833,18.4086,18.3644,18.396,1076200.0
2011-06-23 10:35:00,29.08,29.17,29.06,29.14,359600.0,18.4023,18.4593,18.3897,18.4403,359600.0
2011-06-23 10:40:00,29.14,29.15,29.06,29.09,418700.0,18.4403,18.4466,18.3897,18.4086,418700.0
2011-06-23 10:45:00,29.09,29.1,29.06,29.1,384600.0,18.4086,18.415,18.3897,18.415,384600.0
2011-06-23 10:50:00,29.11,29.22,29.08,29.22,424600.0,18.4213,18.4909,18.4023,18.4909,424600.0
2011-06-23 10:55:00,29.21,29.24,29.08,29.09,388600.0,18.4846,18.5036,18.4023,18.4086,388600.0
2011-06-23 11:00:00,29.1,29.19,29.09,29.15,380400.0,18.415,18.4719,18.4086,18.4466,380400.0
2011-06-23 11:05:00,29.15,29.16,29.07,29.12,626700.0,18.4466,18.4529,18.396,18.4276,626700.0
2011-06-23 11:10:00,29.11,29.15,29.09,29.11,526400.0,18.4213,18.4466,18.4086,18.4213,526400.0
2011-06-23 11:15:00,29.12,29.15,29.1,29.15,337600.0,18.4276,18.4466,18.415,18.4466,337600.0
2011-06-23 11:20:00,29.15,29.18,29.11,29.13,237200.0,18.4466,18.4656,18.4213,18.434,237200.0
2011-06-23 11:25:00,29.13,29.23,29.12,29.22,254200.0,18.434,18.4972,18.4276,18.4909,254200.0
2011-06-23 11:30:00,29.22,29.28,29.21,29.23,457200.0,18.4909,18.5289,18.4846,18.4972,457200.0
2011-06-23 11:35:00,29.24,29.29,29.23,29.27,254300.0,18.5036,18.5352,18.4972,18.5226,254300.0
2011-06-23 11:40:00,29.26,29.27,29.24,29.26,179300.0,18.5162,18.5226,18.5036,18.5162,179300.0
2011-06-23 11:45:00,29.26,29.26,29.22,29.24,223800.0,18.5162,18.5162,18.4909,18.5036,223800.0
2011-06-23 11:50:00,29.24,29.27,29.24,29.25,314000.0,18.5036,18.5226,18.5036,18.5099,314000.0
2011-06-23 11:55:00,29.26,29.29,29.24,29.26,229100.0,18.5162,18.5352,18.5036,18.5162,229100.0
2011-06-23 12:00:00,29.25,29.26,29.24,29.26,377600.0,18.5099,18.5162,18.5036,18.5162,377600.0
2011-06-23 12:05:00,29.26,29.26,29.25,29.25,223100.0,18.5162,18.5162,18.5099,18.5099,223100.0
2011-06-23 12:10:00,29.26,29.27,29.25,29.26,154300.0,18.5162,18.5226,18.5099,18.5162,154300.0
2011-06-23 12:15:00,29.26,29.26,29.24,29.25,256500.0,18.5162,18.5162,18.5036,18.5099,256500.0
2011-06-23 12:20:00,29.25,29.26,29.21,29.24,292700.0,18.5099,18.5162,18.4846,18.5036,292700.0
2011-06-23 12:25:00,29.24,29.25,29.23,29.24,226500.0,18.5036,18.5099,18.4972,18.5036,226500.0
2011-06-23 12:30:00,29.24,29.27,29.24,29.24,169600.0,18.5036,18.5226,18.5036,18.5036,169600.0
2011-06-23 12:35:00,29.24,29.26,29.24,29.25,116000.0,18.5036,18.5162,18.5036,18.5099,116000.0
2011-06-23 12:40:00,29.26,29.33,29.24,29.29,363500.0,18.5162,18.5605,18.5036,18.5352,363500.0
2011-06-23 12:45:00,29.3,29.3,29.25,29.27,159100.0,18.5415,18.5415,18.5099,18.5226,159100.0
2011-06-23 12:50:00,29.26,29.27,29.25,29.25,99300.0,18.5162,18.5226,18.5099,18.5099,99300.0
2011-06-23 12:55:00,29.25,29.26,29.25,29.25,79900.0,18.5099,18.5162,18.5099,18.5099,79900.0
2011-06-23 13:00:00,29.26,29.28,29.24,29.26,283500.0,18.5162,18.5289,18.5036,18.5162,283500.0
2011-06-23 13:05:00,29.26,29.27,29.25,29.25,139800.0,18.5162,18.5226,18.5099,18.5099,139800.0
2011-06-23 13:10:00,29.25,29.27,29.25,29.26,278900.0,18.5099,18.5226,18.5099,18.5162,278900.0
2011-06-23 13:15:00,29.26,29.26,29.24,29.25,100100.0,18.5162,18.5162,18.5036,18.5099,100100.0
2011-06-23 13:20:00,29.25,29.26,29.25,29.25,102600.0,18.5099,18.5162,18.5099,18.5099,102600.0
2011-06-23 13:25:00,29.25,29.29,29.25,29.29,194000.0,18.5099,18.5352,18.5099,18.5352,194000.0
2011-06-23 13:30:00,29.29,29.29,29.26,29.28,204700.0,18.5352,18.5352,18.5162,18.5289,204700.0
2011-06-23 13:35:00,29.28,29.29,29.26,29.28,149800.0,18.5289,18.5352,18.5162,18.5289,149800.0
2011-06-23 13:40:00,29.28,29.28,29.27,29.27,199000.0,18.5289,18.5289,18.5226,18.5226,199000.0
2011-06-23 13:45:00,29.27,29.32,29.27,29.32,132200.0,18.5226,18.5542,18.5226,18.5542,132200.0
2011-06-23 13:50:00,29.32,29.33,29.29,29.29,337000.0,18.5542,18.5605,18.5352,18.5352,337000.0
2011-06-23 13:55:00,29.29,29.33,29.29,29.32,167800.0,18.5352,18.5605,18.5352,18.5542,167800.0
2011-06-23 14:00:00,29.32,29.33,29.26,29.29,338700.0,18.5542,18.5605,18.5162,18.5352,338700.0
2011-06-23 14:05:00,29.29,29.31,29.28,29.31,100700.0,18.5352,18.5479,18.5289,18.5479,100700.0
2011-06-23 14:10:00,29.31,29.31,29.29,29.31,196900.0,18.5479,18.5479,18.5352,18.5479,196900.0
2011-06-23 14:15:00,29.31,29.31,29.26,29.27,257600.0,18.5479,18.5479,18.5162,18.5226,257600.0
2011-06-23 14:20:00,29.27,29.27,29.24,29.26,182400.0,18.5226,18.5226,18.5036,18.5162,182400.0
2011-06-23 14:25:00,29.26,29.27,29.25,29.25,225600.0,18.5162,18.5226,18.5099,18.5099,225600.0
2011-06-23 14:30:00,29.25,29.28,29.25,29.27,201500.0,18.5099,18.5289,18.5099,18.5226,201500.0
2011-06-23 14:35:00,29.28,29.28,29.17,29.17,312200.0,18.5289,18.5289,18.4593,18.4593,312200.0
2011-06-23 14:40:00,29.17,29.28,29.17,29.27,317200.0,18.4593,18.5289,18.4593,18.5226,317200.0
2011-06-23 14:45:00,29.28,29.28,29.24,29.26,179100.0,18.5289,18.5289,18.5036,18.5162,179100.0
2011-06-23 14:50:00,29.25,29.26,29.25,29.25,104000.0,18.5099,18.5162,18.5099,18.5099,104000.0
2011-06-23 14:55:00,29.26,29.45,29.25,29.45,455100.0,18.5162,18.6365,18.5099,18.6365,455100.0
2011-06-23 15:00:00,29.45,29.45,29.34,29.36,427100.0,18.6365,18.6365,18.5669,18.5795,427100.0
2011-06-23 15:05:00,29.36,29.47,29.33,29.45,403200.0,18.5795,18.6491,18.5605,18.6365,403200.0
2011-06-23 15:10:00,29.46,29.47,29.42,29.46,230600.0,18.6428,18.6491,18.6175,18.6428,230600.0
2011-06-23 15:15:00,29.46,29.48,29.4,29.41,493300.0,18.6428,18.6554,18.6048,18.6111,493300.0
2011-06-23 15:20:00,29.4,29.41,29.36,29.4,635200.0,18.6048,18.6111,18.5795,18.6048,635200.0
2011-06-23 15:25:00,29.4,29.41,29.34,29.35,229200.0,18.6048,18.6111,18.5669,18.5732,229200.0
2011-06-23 15:30:00,29.34,29.35,29.25,29.27,267100.0,18.5669,18.5732,18.5099,18.5226,267100.0
2011-06-23 15:35:00,29.26,29.31,29.25,29.29,263500.0,18.5162,18.5479,18.5099,18.5352,263500.0
2011-06-23 15:40:00,29.29,29.32,29.25,29.28,474600.0,18.5352,18.5542,18.5099,18.5289,474600.0
2011-06-23 15:45:00,29.27,29.33,29.25,29.32,510600.0,18.5226,18.5605,18.5099,18.5542,510600.0
2011-06-23 15:50:00,29.32,29.36,29.31,29.32,545400.0,18.5542,18.5795,18.5479,18.5542,545400.0
2011-06-23 15:55:00,29.32,29.36,29.3,29.33,1095500.0,18.5542,18.5795,18.5415,18.5605,1095500.0
2011-06-24 09:30:00,29.26,29.32,29.11,29.27,724800.0,18.5162,18.5542,18.4213,18.5226,724800.0
2011-06-24 09:35:00,29.26,29.28,28.97,28.98,514400.0,18.5162,18.5289,18.3327,18.339,514400.0
2011-06-24 09:40:00,28.99,29.15,28.9,29.15,546700.0,18.3454,18.4466,18.2884,18.4466,546700.0
2011-06-24 09:45:00,29.15,29.15,29.0,29.02,401700.0,18.4466,18.4466,18.3517,18.3644,401700.0
2011-06-24 09:50:00,29.03,29.05,28.97,29.02,274200.0,18.3707,18.3833,18.3327,18.3644,274200.0
2011-06-24 09:55:00,29.02,29.11,29.01,29.1,207500.0,18.3644,18.4213,18.358,18.415,207500.0
2011-06-24 10:00:00,29.1,29.16,29.09,29.16,265100.0,18.415,18.4529,18.4086,18.4529,265100.0
2011-06-24 10:05:00,29.15,29.16,29.08,29.12,275800.0,18.4466,18.4529,18.4023,18.4276,275800.0
2011-06-24 10:10:00,29.12,29.13,29.0,29.02,321200.0,18.4276,18.434,18.3517,18.3644,321200.0
2011-06-24 10:15:00,29.02,29.11,29.01,29.11,241100.0,18.3644,18.4213,18.358,18.4213,241100.0
2011-06-24 10:20:00,29.11,29.15,29.1,29.14,152400.0,18.4213,18.4466,18.415,18.4403,152400.0
2011-06-24 10:25:00,29.13,29.14,29.06,29.07,281800.0,18.434,18.4403,18.3897,18.396,281800.0
2011-06-24 10:30:00,29.08,29.11,29.05,29.11,192200.0,18.4023,18.4213,18.3833,18.4213,192200.0
2011-06-24 10:35:00,29.1,29.11,29.07,29.1,177800.0,18.415,18.4213,18.396,18.415,177800.0
2011-06-24 10:40:00,29.1,29.15,29.09,29.14,292200.0,18.415,18.4466,18.4086,18.4403,292200.0
2011-06-24 10:45:00,29.13,29.14,29.12,29.13,304800.0,18.434,18.4403,18.4276,18.434,304800.0
2011-06-24 10:50:00,29.12,29.24,29.12,29.22,408500.0,18.4276,18.5036,18.4276,18.4909,408500.0
2011-06-24 10:55:00,29.22,29.29,29.19,29.28,412900.0,18.4909,18.5352,18.4719,18.5289,412900.0
2011-06-24 11:00:00,29.27,29.27,29.2,29.2,172300.0,18.5226,18.5226,18.4783,18.4783,172300.0
2011-06-24 11:05:00,29.2,29.2,29.12,29.2,183900.0,18.4783,18.4783,18.4276,18.4783,183900.0
2011-06-24 11:10:00,29.2,29.2,29.15,29.19,232200.0,18.4783,18.4783,18.4466,18.4719,232200.0
2011-06-24 11:15:00,29.19,29.24,29.19,29.21,397200.0,18.4719,18.5036,18.4719,18.4846,397200.0
2011-06-24 11:20:00,29.2,29.26,29.19,29.21,145900.0,18.4783,18.5162,18.4719,18.4846,145900.0
2011-06-24 11:25:00,29.21,29.26,29.21,29.24,281100.0,18.4846,18.5162,18.4846,18.5036,281100.0
2011-06-24 11:30:00,29.25,29.28,29.21,29.21,136200.0,18.5099,18.5289,18.4846,18.4846,136200.0
2011-06-24 11:35:00,29.21,29.23,29.18,29.19,61500.0,18.4846,18.4972,18.4656,18.4719,61500.0
2011-06-24 11:40:00,29.19,29.21,29.16,29.19,134400.0,18.4719,18.4846,18.4529,18.4719,134400.0
2011-06-24 11:45:00,29.19,29.2,29.13,29.13,66400.0,18.4719,18.4783,18.434,18.434,66400.0
2011-06-24 11:50:00,29.13,29.13,29.12,29.12,54900.0,18.434,18.434,18.4276,18.4276,54900.0
2011-06-24 11:55:00,29.12,29.16,29.12,29.16,144900.0,18.4276,18.4529,18.4276,18.4529,144900.0
2011-06-24 12:00:00,29.16,29.17,29.14,29.16,77500.0,18.4529,18.4593,18.4403,18.4529,77500.0
2011-06-24 12:05:00,29.17,29.17,29.1,29.12,77500.0,18.4593,18.4593,18.415,18.4276,77500.0
2011-06-24 12:10:00,29.11,29.12,29.08,29.08,37600.0,18.4213,18.4276,18.4023,18.4023,37600.0
2011-06-24 12:15:00,29.09,29.11,29.08,29.08,112700.0,18.4086,18.4213,18.4023,18.4023,112700.0
2011-06-24 12:20:00,29.09,29.09,29.04,29.04,116800.0,18.4086,18.4086,18.377,18.377,116800.0
2011-06-24 12:25:00,29.05,29.13,29.04,29.12,349300.0,18.3833,18.434,18.377,18.4276,349300.0
2011-06-24 12:30:00,29.12,29.14,29.11,29.11,379200.0,18.4276,18.4403,18.4213,18.4213,379200.0
2011-06-24 12:35:00,29.12,29.12,29.11,29.11,21500.0,18.4276,18.4276,18.4213,18.4213,21500.0
2011-06-24 12:40:00,29.12,29.12,29.05,29.07,139800.0,18.4276,18.4276,18.3833,18.396,139800.0
2011-06-24 12:45:00,29.07,29.11,29.03,29.11,368500.0,18.396,18.4213,18.3707,18.4213,368500.0
2011-06-24 12:50:00,29.1,29.11,29.05,29.07,64200.0,18.415,18.4213,18.3833,18.396,64200.0
2011-06-24 12:55:00,29.07,29.07,28.99,29.02,172800.0,18.396,18.396,18.3454,18.3644,172800.0
2011-06-24 13:00:00,29.03,29.04,29.0,29.04,143800.0,18.3707,18.377,18.3517,18.377,143800.0
2011-06-24 13:05:00,29.04,29.08,29.02,29.08,165700.0,18.377,18.4023,18.3644,18.4023,165700.0
2011-06-24 13:10:00,29.08,29.1,29.06,29.1,103000.0,18.4023,18.415,18.3897,18.415,103000.0
2011-06-24 13:15:00,29.09,29.11,29.09,29.1,87200.0,18.4086,18.4213,18.4086,18.415,87200.0
2011-06-24 13:20:00,29.1,29.11,29.04,29.08,226100.0,18.415,18.4213,18.377,18.4023,226100.0
2011-06-24 13:25:00,29.06,29.11,29.05,29.06,210500.0,18.3897,18.4213,18.3833,18.3897,210500.0
2011-06-24 13:30:00,29.05,29.1,29.05,29.09,170400.0,18.3833,18.415,18.3833,18.4086,170400.0
2011-06-24 13:35:00,29.09,29.14,29.08,29.12,171600.0,18.4086,18.4403,18.4023,18.4276,171600.0
2011-06-24 13:40:00,29.12,29.13,29.1,29.11,93900.0,18.4276,18.434,18.415,18.4213,93900.0
2011-06-24 13:45:00,29.11,29.12,29.09,29.09,73200.0,18.4213,18.4276,18.4086,18.4086,73200.0
2011-06-24 13:50:00,29.1,29.11,29.09,29.1,102800.0,18.415,18.4213,18.4086,18.415,102800.0
2011-06-24 13:55:00,29.09,29.09,29.04,29.05,173500.0,18.4086,18.4086,18.377,18.3833,173500.0
2011-06-24 14:00:00,29.05,29.06,29.02,29.04,235500.0,18.3833,18.3897,18.3644,18.377,235500.0
2011-06-24 14:05:00,29.04,29.05,28.98,29.01,294600.0,18.377,18.3833,18.339,18.358,294600.0
2011-06-24 14:10:00,29.01,29.07,29.01,29.07,149900.0,18.358,18.396,18.358,18.396,149900.0
2011-06-24 14:15:00,29.07,29.07,29.06,29.07,48600.0,18.396,18.396,18.3897,18.396,48600.0
2011-06-24 14:20:00,29.06,29.1,29.06,29.1,131800.0,18.3897,18.415,18.3897,18.415,131800.0
2011-06-24 14:25:00,29.1,29.1,29.07,29.07,65200.0,18.415,18.415,18.396,18.396,65200.0
2011-06-24 14:30:00,29.07,29.08,29.04,29.04,113200.0,18.396,18.4023,18.377,18.377,113200.0
2011-06-24 14:35:00,29.04,29.05,28.99,29.02,170400.0,18.377,18.3833,18.3454,18.3644,170400.0
2011-06-24 14:40:00,29.03,29.05,29.01,29.05,77400.0,18.3707,18.3833,18.358,18.3833,77400.0
2011-06-24 14:45:00,29.05,29.08,29.04,29.06,99100.0,18.3833,18.4023,18.377,18.3897,99100.0
2011-06-24 14:50:00,29.05,29.07,29.05,29.07,65100.0,18.3833,18.396,18.3833,18.396,65100.0
2011-06-24 14:55:00,29.07,29.07,29.01,29.04,134000.0,18.396,18.396,18.358,18.377,134000.0
2011-06-24 15:00:00,29.03,29.04,29.01,29.02,79700.0,18.3707,18.377,18.358,18.3644,79700.0
2011-06-24 15:05:00,29.01,29.01,28.98,28.98,130500.0,18.358,18.358,18.339,18.339,130500.0
2011-06-24 15:10:00,28.98,28.99,28.96,28.96,101800.0,18.339,18.3454,18.3264,18.3264,101800.0
2011-06-24 15:15:00,28.96,29.0,28.96,28.99,110400.0,18.3264,18.3517,18.3264,18.3454,110400.0
2011-06-24 15:20:00,29.0,29.0,28.95,28.96,186400.0,18.3517,18.3517,18.3201,18.3264,186400.0
2011-06-24 15:25:00,28.95,29.01,28.95,29.0,187000.0,18.3201,18.358,18.3201,18.3517,187000.0
2011-06-24 15:30:00,29.01,29.05,29.0,29.05,205600.0,18.358,18.3833,18.3517,18.3833,205600.0
2011-06-24 15:35:00,29.05,29.05,29.01,29.02,191600.0,18.3833,18.3833,18.358,18.3644,191600.0
2011-06-24 15:40:00,29.02,29.03,28.98,28.99,198200.0,18.3644,18.3707,18.339,18.3454,198200.0
2011-06-24 15:45:00,28.98,28.98,28.92,28.93,358400.0,18.339,18.339,18.3011,18.3074,358400.0
2011-06-24 15:50:00,28.93,28.94,28.9,28.92,499500.0,18.3074,18.3137,18.2884,18.3011,499500.0
2011-06-24 15:55:00,28.92,28.95,28.92,28.93,701700.0,18.3011,18.3201,18.3011,18.3074,701700.0
2011-06-27 09:30:00,29.03,29.12,28.94,28.95,287000.0,18.3707,18.4276,18.3137,18.3201,287000.0
2011-06-27 09:35:00,28.94,28.95,28.9,28.91,64300.0,18.3137,18.3201,18.2884,18.2947,64300.0
2011-06-27 09:40:00,28.9,28.91,28.79,28.8,377600.0,18.2884,18.2947,18.2188,18.2251,377600.0
2011-06-27 09:45:00,28.81,28.84,28.73,28.83,356000.0,18.2315,18.2504,18.1808,18.2441,356000.0
2011-06-27 09:50:00,28.84,28.84,28.75,28.79,275000.0,18.2504,18.2504,18.1935,18.2188,275000.0
2011-06-27 09:55:00,28.78,28.8,28.67,28.68,441100.0,18.2125,18.2251,18.1429,18.1492,441100.0
2011-06-27 10:00:00,28.68,28.68,28.59,28.65,562500.0,18.1492,18.1492,18.0922,18.1302,562500.0
2011-06-27 10:05:00,28.65,28.65,28.61,28.64,134800.0,18.1302,18.1302,18.1049,18.1239,134800.0
2011-06-27 10:10:00,28.65,28.65,28.58,28.6,163800.0,18.1302,18.1302,18.0859,18.0986,163800.0
2011-06-27 10:15:00,28.6,28.65,28.58,28.65,163500.0,18.0986,18.1302,18.0859,18.1302,163500.0
2011-06-27 10:20:00,28.64,28.68,28.64,28.67,232500.0,18.1239,18.1492,18.1239,18.1429,232500.0
2011-06-27 10:25:00,28.67,28.69,28.66,28.67,161200.0,18.1429,18.1555,18.1365,18.1429,161200.0
2011-06-27 10:30:00,28.68,28.68,28.6,28.61,211700.0,18.1492,18.1492,18.0986,18.1049,211700.0
2011-06-27 10:35:00,28.61,28.61,28.56,28.58,304600.0,18.1049,18.1049,18.0733,18.0859,304600.0
2011-06-27 10:40:00,28.59,28.67,28.58,28.67,110200.0,18.0922,18.1429,18.0859,18.1429,110200.0
2011-06-27 10:45:00,28.66,28.69,28.66,28.67,115400.0,18.1365,18.1555,18.1365,18.1429,115400.0
2011-06-27 10:50:00,28.67,28.74,28.66,28.74,117400.0,18.1429,18.1872,18.1365,18.1872,117400.0
2011-06-27 10:55:00,28.73,28.77,28.73,28.75,132500.0,18.1808,18.2061,18.1808,18.1935,132500.0
2011-06-27 11:00:00,28.74,28.78,28.74,28.78,157700.0,18.1872,18.2125,18.1872,18.2125,157700.0
2011-06-27 11:05:00,28.77,28.78,28.74,28.78,113700.0,18.2061,18.2125,18.1872,18.2125,113700.0
2011-06-27 11:10:00,28.78,28.79,28.76,28.79,89300.0,18.2125,18.2188,18.1998,18.2188,89300.0
2011-06-27 11:15:00,28.79,28.81,28.73,28.73,429500.0,18.2188,18.2315,18.1808,18.1808,429500.0
2011-06-27 11:20:00,28.74,28.74,28.69,28.7,298300.0,18.1872,18.1872,18.1555,18.1618,298300.0
2011-06-27 11:25:00,28.69,28.7,28.65,28.66,94800.0,18.1555,18.1618,18.1302,18.1365,94800.0
2011-06-27 11:30:00,28.66,28.69,28.66,28.66,153600.0,18.1365,18.1555,18.1365,18.1365,153600.0
2011-06-27 11:35:00,28.66,28.67,28.62,28.63,167800.0,18.1365,18.1429,18.1112,18.1176,167800.0
2011-06-27 11:40:00,28.63,28.65,28.59,28.6,361100.0,18.1176,18.1302,18.0922,18.0986,361100.0
2011-06-27 11:45:00,28.6,28.6,28.59,28.59,90500.0,18.0986,18.0986,18.0922,18.0922,90500.0
2011-06-27 11:50:00,28.6,28.62,28.59,28.59,172500.0,18.0986,18.1112,18.0922,18.0922,172500.0
2011-06-27 11:55:00,28.6,28.61,28.59,28.6,89700.0,18.0986,18.1049,18.0922,18.0986,89700.0
2011-06-27 12:00:00,28.61,28.61,28.51,28.55,312600.0,18.1049,18.1049,18.0416,18.0669,312600.0
2011-06-27 12:05:00,28.55,28.56,28.54,28.55,118800.0,18.0669,18.0733,18.0606,18.0669,118800.0
2011-06-27 12:10:00,28.54,28.55,28.52,28.53,122400.0,18.0606,18.0669,18.0479,18.0543,122400.0
2011-06-27 12:15:00,28.52,28.56,28.52,28.53,131500.0,18.0479,18.0733,18.0479,18.0543,131500.0
2011-06-27 12:20:00,28.53,28.53,28.52,28.53,43900.0,18.0543,18.0543,18.0479,18.0543,43900.0
2011-06-27 12:25:00,28.53,28.56,28.52,28.54,131700.0,18.0543,18.0733,18.0479,18.0606,131700.0
2011-06-27 12:30:00,28.55,28.55,28.54,28.55,107600.0,18.0669,18.0669,18.0606,18.0669,107600.0
2011-06-27 12:35:00,28.55,28.55,28.51,28.52,211000.0,18.0669,18.0669,18.0416,18.0479,211000.0
2011-06-27 12:40:00,28.52,28.53,28.49,28.53,207100.0,18.0479,18.0543,18.029,18.0543,207100.0
2011-06-27 12:45:00,28.52,28.54,28.52,28.52,65700.0,18.0479,18.0606,18.0479,18.0479,65700.0
2011-06-27 12:50:00,28.52,28.53,28.52,28.53,42900.0,18.0479,18.0543,18.0479,18.0543,42900.0
2011-06-27 12:55:00,28.53,28.53,28.48,28.48,103500.0,18.0543,18.0543,18.0226,18.0226,103500.0
2011-06-27 13:00:00,28.49,28.49,28.47,28.47,94400.0,18.029,18.029,18.0163,18.0163,94400.0
2011-06-27 13:05:00,28.47,28.48,28.45,28.48,162900.0,18.0163,18.0226,18.0036,18.0226,162900.0
2011-06-27 13:10:00,28.47,28.48,28.47,28.48,66800.0,18.0163,18.0226,18.0163,18.0226,66800.0
2011-06-27 13:15:00,28.48,28.48,28.47,28.48,46900.0,18.0226,18.0226,18.0163,18.0226,46900.0
2011-06-27 13:20:00,28.48,28.48,28.45,28.47,144600.0,18.0226,18.0226,18.0036,18.0163,144600.0
2011-06-27 13:25:00,28.47,28.48,28.44,28.45,92100.0,18.0163,18.0226,17.9973,18.0036,92100.0
2011-06-27 13:30:00,28.45,28.45,28.39,28.4,377100.0,18.0036,18.0036,17.9657,17.972,377100.0
2011-06-27 13:35:00,28.39,28.4,28.37,28.37,134600.0,17.9657,17.972,17.953,17.953,134600.0
2011-06-27 13:40:00,28.38,28.38,28.33,28.36,408000.0,17.9593,17.9593,17.9277,17.9467,408000.0
2011-06-27 13:45:00,28.36,28.39,28.35,28.39,368100.0,17.9467,17.9657,17.9404,17.9657,368100.0
2011-06-27 13:50:00,28.38,28.43,28.36,28.43,358100.0,17.9593,17.991,17.9467,17.991,358100.0
2011-06-27 13:55:00,28.43,28.47,28.42,28.45,245600.0,17.991,18.0163,17.9847,18.0036,245600.0
2011-06-27 14:00:00,28.45,28.5,28.44,28.5,359700.0,18.0036,18.0353,17.9973,18.0353,359700.0
2011-06-27 14:05:00,28.5,28.5,28.44,28.5,260700.0,18.0353,18.0353,17.9973,18.0353,260700.0
2011-06-27 14:10:00,28.5,28.51,28.49,28.5,292000.0,18.0353,18.0416,18.029,18.0353,292000.0
2011-06-27 14:15:00,28.5,28.53,28.49,28.52,225900.0,18.0353,18.0543,18.029,18.0479,225900.0
2011-06-27 14:20:00,28.52,28.53,28.52,28.53,168300.0,18.0479,18.0543,18.0479,18.0543,168300.0
2011-06-27 14:25:00,28.52,28.54,28.49,28.53,278900.0,18.0479,18.0606,18.029,18.0543,278900.0
2011-06-27 14:30:00,28.53,28.53,28.49,28.5,117900.0,18.0543,18.0543,18.029,18.0353,117900.0
2011-06-27 14:35:00,28.49,28.51,28.49,28.51,129200.0,18.029,18.0416,18.029,18.0416,129200.0
2011-06-27 14:40:00,28.51,28.53,28.5,28.52,199300.0,18.0416,18.0543,18.0353,18.0479,199300.0
2011-06-27 14:45:00,28.51,28.55,28.51,28.53,244700.0,18.0416,18.0669,18.0416,18.0543,244700.0
2011-06-27 14:50:00,28.53,28.54,28.52,28.54,187400.0,18.0543,18.0606,18.0479,18.0606,187400.0
2011-06-27 14:55:00,28.53,28.55,28.53,28.54,135900.0,18.0543,18.0669,18.0543,18.0606,135900.0
2011-06-27 15:00:00,28.55,28.58,28.54,28.58,213100.0,18.0669,18.0859,18.0606,18.0859,213100.0
2011-06-27 15:05:00,28.58,28.59,28.54,28.54,270900.0,18.0859,18.0922,18.0606,18.0606,270900.0
2011-06-27 15:10:00,28.55,28.57,28.54,28.56,224600.0,18.0669,18.0796,18.0606,18.0733,224600.0
2011-06-27 15:15:00,28.56,28.56,28.53,28.54,107100.0,18.0733,18.0733,18.0543,18.0606,107100.0
2011-06-27 15:20:00,28.55,28.57,28.53,28.57,418100.0,18.0669,18.0796,18.0543,18.0796,418100.0
2011-06-27 15:25:00,28.57,28.6,28.55,28.56,325500.0,18.0796,18.0986,18.0669,18.0733,325500.0
2011-06-27 15:30:00,28.55,28.58,28.55,28.57,164100.0,18.0669,18.0859,18.0669,18.0796,164100.0
2011-06-27 15:35:00,28.57,28.57,28.56,28.57,195300.0,18.0796,18.0796,18.0733,18.0796,195300.0
2011-06-27 15:40:00,28.57,28.57,28.49,28.5,823600.0,18.0796,18.0796,18.029,18.0353,823600.0
2011-06-27 15:45:00,28.49,28.5,28.45,28.48,647200.0,18.029,18.0353,18.0036,18.0226,647200.0
2011-06-27 15:50:00,28.47,28.49,28.46,28.49,449300.0,18.0163,18.029,18.01,18.029,449300.0
2011-06-27 15:55:00,28.48,28.5,28.46,28.47,982100.0,18.0226,18.0353,18.01,18.0163,982100.0
2011-06-28 09:30:00,28.58,28.61,28.51,28.54,254900.0,18.0859,18.1049,18.0416,18.0606,254900.0
2011-06-28 09:35:00,28.53,28.61,28.5,28.54,165300.0,18.0543,18.1049,18.0353,18.0606,165300.0
2011-06-28 09:40:00,28.53,28.64,28.51,28.63,113000.0,18.0543,18.1239,18.0416,18.1176,113000.0
2011-06-28 09:45:00,28.64,28.65,28.58,28.59,156000.0,18.1239,18.1302,18.0859,18.0922,156000.0
2011-06-28 09:50:00,28.59,28.6,28.57,28.59,91000.0,18.0922,18.0986,18.0796,18.0922,91000.0
2011-06-28 09:55:00,28.58,28.6,28.57,28.6,152700.0,18.0859,18.0986,18.0796,18.0986,152700.0
2011-06-28 10:00:00,28.59,28.62,28.59,28.62,82100.0,18.0922,18.1112,18.0922,18.1112,82100.0
2011-06-28 10:05:00,28.62,28.63,28.59,28.6,92900.0,18.1112,18.1176,18.0922,18.0986,92900.0
2011-06-28 10:10:00,28.6,28.61,28.57,28.59,86300.0,18.0986,18.1049,18.0796,18.0922,86300.0
2011-06-28 10:15:00,28.6,28.61,28.58,28.6,224900.0,18.0986,18.1049,18.0859,18.0986,224900.0
2011-06-28 10:20:00,28.6,28.6,28.57,28.59,52000.0,18.0986,18.0986,18.0796,18.0922,52000.0
2011-06-28 10:25:00,28.59,28.6,28.58,28.6,183300.0,18.0922,18.0986,18.0859,18.0986,183300.0
2011-06-28 10:30:00,28.6,28.6,28.58,28.6,156400.0,18.0986,18.0986,18.0859,18.0986,156400.0
2011-06-28 10:35:00,28.59,28.61,28.59,28.6,183100.0,18.0922,18.1049,18.0922,18.0986,183100.0
2011-06-28 10:40:00,28.59,28.6,28.57,28.58,114800.0,18.0922,18.0986,18.0796,18.0859,114800.0
2011-06-28 10:45:00,28.59,28.6,28.58,28.59,135500.0,18.0922,18.0986,18.0859,18.0922,135500.0
2011-06-28 10:50:00,28.59,28.6,28.57,28.57,45000.0,18.0922,18.0986,18.0796,18.0796,45000.0
2011-06-28 10:55:00,28.57,28.6,28.56,28.57,94300.0,18.0796,18.0986,18.0733,18.0796,94300.0
2011-06-28 11:00:00,28.57,28.59,28.54,28.56,119000.0,18.0796,18.0922,18.0606,18.0733,119000.0
2011-06-28 11:05:00,28.57,28.59,28.56,28.59,87700.0,18.0796,18.0922,18.0733,18.0922,87700.0
2011-06-28 11:10:00,28.59,28.6,28.58,28.59,126800.0,18.0922,18.0986,18.0859,18.0922,126800.0
2011-06-28 11:15:00,28.59,28.6,28.58,28.59,150100.0,18.0922,18.0986,18.0859,18.0922,150100.0
2011-06-28 11:20:00,28.59,28.6,28.58,28.59,95900.0,18.0922,18.0986,18.0859,18.0922,95900.0
2011-06-28 11:25:00,28.59,28.6,28.58,28.59,203200.0,18.0922,18.0986,18.0859,18.0922,203200.0
2011-06-28 11:30:00,28.59,28.6,28.58,28.6,70400.0,18.0922,18.0986,18.0859,18.0986,70400.0
2011-06-28 11:35:00,28.6,28.6,28.56,28.56,87000.0,18.0986,18.0986,18.0733,18.0733,87000.0
2011-06-28 11:40:00,28.57,28.59,28.56,28.58,55900.0,18.0796,18.0922,18.0733,18.0859,55900.0
2011-06-28 11:45:00,28.59,28.6,28.58,28.59,106900.0,18.0922,18.0986,18.0859,18.0922,106900.0
2011-06-28 11:50:00,28.59,28.6,28.57,28.59,78100.0,18.0922,18.0986,18.0796,18.0922,78100.0
2011-06-28 11:55:00,28.59,28.59,28.58,28.59,41100.0,18.0922,18.0922,18.0859,18.0922,41100.0
2011-06-28 12:00:00,28.59,28.6,28.58,28.6,124200.0,18.0922,18.0986,18.0859,18.0986,124200.0
2011-06-28 12:05:00,28.6,28.6,28.59,28.59,301600.0,18.0986,18.0986,18.0922,18.0922,301600.0
2011-06-28 12:10:00,28.6,28.66,28.59,28.64,306400.0,18.0986,18.1365,18.0922,18.1239,306400.0
2011-06-28 12:15:00,28.64,28.64,28.62,28.63,49700.0,18.1239,18.1239,18.1112,18.1176,49700.0
2011-06-28 12:20:00,28.64,28.64,28.61,28.61,38900.0,18.1239,18.1239,18.1049,18.1049,38900.0
2011-06-28 12:25:00,28.62,28.62,28.59,28.6,66000.0,18.1112,18.1112,18.0922,18.0986,66000.0
2011-06-28 12:30:00,28.61,28.62,28.6,28.61,103700.0,18.1049,18.1112,18.0986,18.1049,103700.0
2011-06-28 12:35:00,28.61,28.64,28.61,28.62,52900.0,18.1049,18.1239,18.1049,18.1112,52900.0
2011-06-28 12:40:00,28.62,28.62,28.6,28.61,31300.0,18.1112,18.1112,18.0986,18.1049,31300.0
2011-06-28 12:45:00,28.61,28.62,28.6,28.62,28200.0,18.1049,18.1112,18.0986,18.1112,28200.0
2011-06-28 12:50:00,28.62,28.63,28.61,28.63,72900.0,18.1112,18.1176,18.1049,18.1176,72900.0
2011-06-28 12:55:00,28.62,28.65,28.62,28.63,84300.0,18.1112,18.1302,18.1112,18.1176,84300.0
2011-06-28 13:00:00,28.63,28.65,28.62,28.65,97700.0,18.1176,18.1302,18.1112,18.1302,97700.0
2011-06-28 13:05:00,28.65,28.66,28.64,28.65,93800.0,18.1302,18.1365,18.1239,18.1302,93800.0
2011-06-28 13:10:00,28.65,28.66,28.62,28.64,257500.0,18.1302,18.1365,18.1112,18.1239,257500.0
2011-06-28 13:15:00,28.63,28.65,28.63,28.65,35300.0,18.1176,18.1302,18.1176,18.1302,35300.0
2011-06-28 13:20:00,28.64,28.65,28.61,28.61,55400.0,18.1239,18.1302,18.1049,18.1049,55400.0
2011-06-28 13:25:00,28.62,28.62,28.61,28.61,21400.0,18.1112,18.1112,18.1049,18.1049,21400.0
2011-06-28 13:30:00,28.62,28.62,28.56,28.58,202400.0,18.1112,18.1112,18.0733,18.0859,202400.0
2011-06-28 13:35:00,28.59,28.62,28.56,28.57,604700.0,18.0922,18.1112,18.0733,18.0796,604700.0
2011-06-28 13:40:00,28.58,28.58,28.56,28.57,83800.0,18.0859,18.0859,18.0733,18.0796,83800.0
2011-06-28 13:45:00,28.57,28.61,28.57,28.61,54800.0,18.0796,18.1049,18.0796,18.1049,54800.0
2011-06-28 13:50:00,28.61,28.61,28.6,28.61,25700.0,18.1049,18.1049,18.0986,18.1049,25700.0
2011-06-28 13:55:00,28.61,28.61,28.6,28.61,39600.0,18.1049,18.1049,18.0986,18.1049,39600.0
2011-06-28 14:00:00,28.61,28.63,28.6,28.61,133900.0,18.1049,18.1176,18.0986,18.1049,133900.0
2011-06-28 14:05:00,28.61,28.62,28.6,28.61,52900.0,18.1049,18.1112,18.0986,18.1049,52900.0
2011-06-28 14:10:00,28.61,28.61,28.6,28.6,31400.0,18.1049,18.1049,18.0986,18.0986,31400.0
2011-06-28 14:15:00,28.6,28.61,28.6,28.61,37200.0,18.0986,18.1049,18.0986,18.1049,37200.0
2011-06-28 14:20:00,28.61,28.61,28.6,28.6,40700.0,18.1049,18.1049,18.0986,18.0986,40700.0
2011-06-28 14:25:00,28.61,28.62,28.6,28.62,46400.0,18.1049,18.1112,18.0986,18.1112,46400.0
2011-06-28 14:30:00,28.62,28.63,28.61,28.62,102000.0,18.1112,18.1176,18.1049,18.1112,102000.0
2011-06-28 14:35:00,28.62,28.65,28.62,28.64,114300.0,18.1112,18.1302,18.1112,18.1239,114300.0
2011-06-28 14:40:00,28.63,28.65,28.63,28.64,49300.0,18.1176,18.1302,18.1176,18.1239,49300.0
2011-06-28 14:45:00,28.63,28.65,28.63,28.63,101800.0,18.1176,18.1302,18.1176,18.1176,101800.0
2011-06-28 14:50:00,28.63,28.64,28.6,28.61,139900.0,18.1176,18.1239,18.0986,18.1049,139900.0
2011-06-28 14:55:00,28.61,28.63,28.6,28.63,65900.0,18.1049,18.1176,18.0986,18.1176,65900.0
2011-06-28 15:00:00,28.63,28.64,28.62,28.64,45900.0,18.1176,18.1239,18.1112,18.1239,45900.0
2011-06-28 15:05:00,28.63,28.64,28.63,28.64,149000.0,18.1176,18.1239,18.1176,18.1239,149000.0
2011-06-28 15:10:00,28.63,28.64,28.58,28.58,206300.0,18.1176,18.1239,18.0859,18.0859,206300.0
2011-06-28 15:15:00,28.58,28.6,28.57,28.58,215100.0,18.0859,18.0986,18.0796,18.0859,215100.0
2011-06-28 15:20:00,28.57,28.6,28.57,28.59,135300.0,18.0796,18.0986,18.0796,18.0922,135300.0
2011-06-28 15:25:00,28.59,28.6,28.58,28.6,143200.0,18.0922,18.0986,18.0859,18.0986,143200.0
2011-06-28 15:30:00,28.6,28.6,28.59,28.59,46700.0,18.0986,18.0986,18.0922,18.0922,46700.0
2011-06-28 15:35:00,28.59,28.6,28.57,28.59,203600.0,18.0922,18.0986,18.0796,18.0922,203600.0
2011-06-28 15:40:00,28.59,28.6,28.58,28.6,199600.0,18.0922,18.0986,18.0859,18.0986,199600.0
2011-06-28 15:45:00,28.6,28.6,28.59,28.6,166000.0,18.0986,18.0986,18.0922,18.0986,166000.0
2011-06-28 15:50:00,28.6,28.6,28.58,28.59,142800.0,18.0986,18.0986,18.0859,18.0922,142800.0
2011-06-28 15:55:00,28.58,28.61,28.57,28.59,657000.0,18.0859,18.1049,18.0796,18.0922,657000.0
2011-06-29 09:30:00,28.28,28.49,28.27,28.47,568500.0,18.103,18.2374,18.0966,18.2246,568500.0
2011-06-29 09:35:00,28.47,28.49,28.42,28.42,94100.0,18.2246,18.2374,18.1926,18.1926,94100.0
2011-06-29 09:40:00,28.42,28.45,28.4,28.42,149100.0,18.1926,18.2118,18.1798,18.1926,149100.0
2011-06-29 09:45:00,28.42,28.46,28.4,28.4,213100.0,18.1926,18.2182,18.1798,18.1798,213100.0
2011-06-29 09:50:00,28.44,28.47,28.39,28.45,336200.0,18.2054,18.2246,18.1734,18.2118,336200.0
2011-06-29 09:55:00,28.46,28.49,28.44,28.49,154000.0,18.2182,18.2374,18.2054,18.2374,154000.0
2011-06-29 10:00:00,28.49,28.52,28.44,28.45,234500.0,18.2374,18.2566,18.2054,18.2118,234500.0
2011-06-29 10:05:00,28.45,28.47,28.41,28.43,209300.0,18.2118,18.2246,18.1862,18.199,209300.0
2011-06-29 10:10:00,28.43,28.44,28.4,28.43,123100.0,18.199,18.2054,18.1798,18.199,123100.0
2011-06-29 10:15:00,28.42,28.46,28.42,28.44,249700.0,18.1926,18.2182,18.1926,18.2054,249700.0
2011-06-29 10:20:00,28.44,28.49,28.44,28.47,253400.0,18.2054,18.2374,18.2054,18.2246,253400.0
2011-06-29 10:25:00,28.47,28.47,28.43,28.46,177500.0,18.2246,18.2246,18.199,18.2182,177500.0
2011-06-29 10:30:00,28.46,28.48,28.43,28.47,125700.0,18.2182,18.231,18.199,18.2246,125700.0
2011-06-29 10:35:00,28.46,28.51,28.44,28.5,211800.0,18.2182,18.2502,18.2054,18.2438,211800.0
2011-06-29 10:40:00,28.5,28.52,28.49,28.5,122100.0,18.2438,18.2566,18.2374,18.2438,122100.0
2011-06-29 10:45:00,28.51,28.51,28.45,28.45,72100.0,18.2502,18.2502,18.2118,18.2118,72100.0
2011-06-29 10:50:00,28.46,28.47,28.45,28.47,33100.0,18.2182,18.2246,18.2118,18.2246,33100.0
2011-06-29 10:55:00,28.47,28.54,28.46,28.54,82800.0,18.2246,18.2694,18.2182,18.2694,82800.0
2011-06-29 11:00:00,28.54,28.54,28.52,28.52,45700.0,18.2694,18.2694,18.2566,18.2566,45700.0
2011-06-29 11:05:00,28.52,28.53,28.51,28.52,95800.0,18.2566,18.263,18.2502,18.2566,95800.0
2011-06-29 11:10:00,28.52,28.54,28.5,28.53,116300.0,18.2566,18.2694,18.2438,18.263,116300.0
2011-06-29 11:15:00,28.53,28.53,28.5,28.51,57300.0,18.263,18.263,18.2438,18.2502,57300.0
2011-06-29 11:20:00,28.51,28.52,28.48,28.52,91800.0,18.2502,18.2566,18.231,18.2566,91800.0
2011-06-29 11:25:00,28.51,28.54,28.5,28.51,76700.0,18.2502,18.2694,18.2438,18.2502,76700.0
2011-06-29 11:30:00,28.52,28.54,28.51,28.53,64200.0,18.2566,18.2694,18.2502,18.263,64200.0
2011-06-29 11:35:00,28.53,28.54,28.49,28.5,69200.0,18.263,18.2694,18.2374,18.2438,69200.0
2011-06-29 11:40:00,28.5,28.51,28.49,28.49,48600.0,18.2438,18.2502,18.2374,18.2374,48600.0
2011-06-29 11:45:00,28.5,28.5,28.49,28.5,38500.0,18.2438,18.2438,18.2374,18.2438,38500.0
2011-06-29 11:50:00,28.5,28.5,28.49,28.5,86800.0,18.2438,18.2438,18.2374,18.2438,86800.0
2011-06-29 11:55:00,28.5,28.5,28.49,28.5,75800.0,18.2438,18.2438,18.2374,18.2438,75800.0
2011-06-29 12:00:00,28.5,28.5,28.47,28.5,108200.0,18.2438,18.2438,18.2246,18.2438,108200.0
2011-06-29 12:05:00,28.5,28.5,28.49,28.5,37500.0,18.2438,18.2438,18.2374,18.2438,37500.0
2011-06-29 12:10:00,28.5,28.53,28.5,28.52,79900.0,18.2438,18.263,18.2438,18.2566,79900.0
2011-06-29 12:15:00,28.53,28.53,28.51,28.52,65100.0,18.263,18.263,18.2502,18.2566,65100.0
2011-06-29 12:20:00,28.52,28.53,28.51,28.53,72300.0,18.2566,18.263,18.2502,18.263,72300.0
2011-06-29 12:25:00,28.53,28.53,28.51,28.52,49500.0,18.263,18.263,18.2502,18.2566,49500.0
2011-06-29 12:30:00,28.52,28.54,28.52,28.54,50500.0,18.2566,18.2694,18.2566,18.2694,50500.0
2011-06-29 12:35:00,28.54,28.54,28.51,28.51,54700.0,18.2694,18.2694,18.2502,18.2502,54700.0
2011-06-29 12:40:00,28.52,28.55,28.5,28.55,122100.0,18.2566,18.2758,18.2438,18.2758,122100.0
2011-06-29 12:45:00,28.54,28.55,28.51,28.52,49100.0,18.2694,18.2758,18.2502,18.2566,49100.0
2011-06-29 12:50:00,28.52,28.54,28.51,28.54,95400.0,18.2566,18.2694,18.2502,18.2694,95400.0
2011-06-29 12:55:00,28.53,28.54,28.51,28.51,101000.0,18.263,18.2694,18.2502,18.2502,101000.0
2011-06-29 13:00:00,28.51,28.53,28.5,28.53,66200.0,18.2502,18.263,18.2438,18.263,66200.0
2011-06-29 13:05:00,28.53,28.56,28.53,28.55,76600.0,18.263,18.2822,18.263,18.2758,76600.0
2011-06-29 13:10:00,28.55,28.58,28.54,28.56,46200.0,18.2758,18.295,18.2694,18.2822,46200.0
2011-06-29 13:15:00,28.57,28.58,28.55,28.56,92900.0,18.2886,18.295,18.2758,18.2822,92900.0
2011-06-29 13:20:00,28.56,28.57,28.54,28.55,134300.0,18.2822,18.2886,18.2694,18.2758,134300.0
2011-06-29 13:25:00,28.55,28.55,28.52,28.54,90300.0,18.2758,18.2758,18.2566,18.2694,90300.0
2011-06-29 13:30:00,28.54,28.55,28.53,28.53,119000.0,18.2694,18.2758,18.263,18.263,119000.0
2011-06-29 13:35:00,28.53,28.54,28.5,28.51,138100.0,18.263,18.2694,18.2438,18.2502,138100.0
2011-06-29 13:40:00,28.51,28.52,28.5,28.5,127800.0,18.2502,18.2566,18.2438,18.2438,127800.0
2011-06-29 13:45:00,28.5,28.51,28.49,28.49,77300.0,18.2438,18.2502,18.2374,18.2374,77300.0
2011-06-29 13:50:00,28.5,28.5,28.45,28.47,117000.0,18.2438,18.2438,18.2118,18.2246,117000.0
2011-06-29 13:55:00,28.47,28.47,28.45,28.46,87600.0,18.2246,18.2246,18.2118,18.2182,87600.0
2011-06-29 14:00:00,28.46,28.48,28.46,28.47,108700.0,18.2182,18.231,18.2182,18.2246,108700.0
2011-06-29 14:05:00,28.48,28.49,28.47,28.49,47800.0,18.231,18.2374,18.2246,18.2374,47800.0
2011-06-29 14:10:00,28.49,28.5,28.48,28.49,91000.0,18.2374,18.2438,18.231,18.2374,91000.0
2011-06-29 14:15:00,28.5,28.52,28.49,28.52,89600.0,18.2438,18.2566,18.2374,18.2566,89600.0
2011-06-29 14:20:00,28.52,28.52,28.49,28.49,122600.0,18.2566,18.2566,18.2374,18.2374,122600.0
2011-06-29 14:25:00,28.5,28.52,28.49,28.51,73000.0,18.2438,18.2566,18.2374,18.2502,73000.0
2011-06-29 14:30:00,28.52,28.53,28.5,28.53,60800.0,18.2566,18.263,18.2438,18.263,60800.0
2011-06-29 14:35:00,28.53,28.55,28.52,28.54,106800.0,18.263,18.2758,18.2566,18.2694,106800.0
2011-06-29 14:40:00,28.55,28.55,28.52,28.53,54100.0,18.2758,18.2758,18.2566,18.263,54100.0
2011-06-29 14:45:00,28.53,28.57,28.52,28.55,109100.0,18.263,18.2886,18.2566,18.2758,109100.0
2011-06-29 14:50:00,28.55,28.6,28.55,28.6,140500.0,18.2758,18.3078,18.2758,18.3078,140500.0
2011-06-29 14:55:00,28.6,28.62,28.58,28.61,96500.0,18.3078,18.3206,18.295,18.3142,96500.0
2011-06-29 15:00:00,28.61,28.64,28.61,28.63,155100.0,18.3142,18.3334,18.3142,18.327,155100.0
2011-06-29 15:05:00,28.64,28.64,28.61,28.63,122700.0,18.3334,18.3334,18.3142,18.327,122700.0
2011-06-29 15:10:00,28.62,28.64,28.61,28.61,136600.0,18.3206,18.3334,18.3142,18.3142,136600.0
2011-06-29 15:15:00,28.62,28.63,28.61,28.62,114600.0,18.3206,18.327,18.3142,18.3206,114600.0
2011-06-29 15:20:00,28.62,28.62,28.59,28.6,153900.0,18.3206,18.3206,18.3014,18.3078,153900.0
2011-06-29 15:25:00,28.59,28.64,28.59,28.61,212600.0,18.3014,18.3334,18.3014,18.3142,212600.0
2011-06-29 15:30:00,28.62,28.62,28.58,28.58,195500.0,18.3206,18.3206,18.295,18.295,195500.0
2011-06-29 15:35:00,28.58,28.6,28.57,28.58,235600.0,18.295,18.3078,18.2886,18.295,235600.0
2011-06-29 15:40:00,28.58,28.58,28.53,28.55,229600.0,18.295,18.295,18.263,18.2758,229600.0
2011-06-29 15:45:00,28.55,28.56,28.52,28.55,341200.0,18.2758,18.2822,18.2566,18.2758,341200.0
2011-06-29 15:50:00,28.55,28.58,28.54,28.54,400800.0,18.2758,18.295,18.2694,18.2694,400800.0
2011-06-29 15:55:00,28.54,28.56,28.52,28.55,673700.0,18.2694,18.2822,18.2566,18.2758,673700.0
2011-06-30 09:30:00,28.65,28.73,28.64,28.7,266200.0,18.3398,18.3911,18.3334,18.3718,266200.0
2011-06-30 09:35:00,28.7,28.77,28.68,28.77,190900.0,18.3718,18.4167,18.359,18.4167,190900.0
2011-06-30 09:40:00,28.77,28.81,28.74,28.8,248500.0,18.4167,18.4423,18.3975,18.4359,248500.0
2011-06-30 09:45:00,28.8,28.93,28.8,28.92,409800.0,18.4359,18.5191,18.4359,18.5127,409800.0
2011-06-30 09:50:00,28.92,28.93,28.85,28.85,229900.0,18.5127,18.5191,18.4679,18.4679,229900.0
2011-06-30 09:55:00,28.86,28.89,28.82,28.82,166600.0,18.4743,18.4935,18.4487,18.4487,166600.0
2011-06-30 10:00:00,28.82,28.97,28.82,28.96,269400.0,18.4487,18.5447,18.4487,18.5383,269400.0
2011-06-30 10:05:00,28.96,28.99,28.95,28.97,218600.0,18.5383,18.5575,18.5319,18.5447,218600.0
2011-06-30 10:10:00,28.97,28.97,28.9,28.91,172000.0,18.5447,18.5447,18.4999,18.5063,172000.0
2011-06-30 10:15:00,28.91,28.91,28.88,28.91,100200.0,18.5063,18.5063,18.4871,18.5063,100200.0
2011-06-30 10:20:00,28.9,28.93,28.88,28.93,91200.0,18.4999,18.5191,18.4871,18.5191,91200.0
2011-06-30 10:25:00,28.93,28.95,28.9,28.92,140900.0,18.5191,18.5319,18.4999,18.5127,140900.0
2011-06-30 10:30:00,28.93,28.95,28.91,28.95,229900.0,18.5191,18.5319,18.5063,18.5319,229900.0
2011-06-30 10:35:00,28.95,28.97,28.93,28.95,179800.0,18.5319,18.5447,18.5191,18.5319,179800.0
2011-06-30 10:40:00,28.95,28.96,28.92,28.95,228000.0,18.5319,18.5383,18.5127,18.5319,228000.0
2011-06-30 10:45:00,28.96,29.0,28.95,28.98,280900.0,18.5383,18.5639,18.5319,18.5511,280900.0
2011-06-30 10:50:00,28.99,28.99,28.94,28.95,69700.0,18.5575,18.5575,18.5255,18.5319,69700.0
2011-06-30 10:55:00,28.94,28.95,28.88,28.91,64800.0,18.5255,18.5319,18.4871,18.5063,64800.0
2011-06-30 11:00:00,28.9,28.91,28.88,28.9,94000.0,18.4999,18.5063,18.4871,18.4999,94000.0
2011-06-30 11:05:00,28.9,28.93,28.89,28.92,72000.0,18.4999,18.5191,18.4935,18.5127,72000.0
2011-06-30 11:10:00,28.91,28.96,28.9,28.92,153700.0,18.5063,18.5383,18.4999,18.5127,153700.0
2011-06-30 11:15:00,28.92,28.95,28.91,28.93,137700.0,18.5127,18.5319,18.5063,18.5191,137700.0
2011-06-30 11:20:00,28.93,28.94,28.91,28.94,93100.0,18.5191,18.5255,18.5063,18.5255,93100.0
2011-06-30 11:25:00,28.94,28.96,28.94,28.95,61100.0,18.5255,18.5383,18.5255,18.5319,61100.0
2011-06-30 11:30:00,28.96,28.97,28.95,28.97,79900.0,18.5383,18.5447,18.5319,18.5447,79900.0
2011-06-30 11:35:00,28.96,28.99,28.96,28.98,135200.0,18.5383,18.5575,18.5383,18.5511,135200.0
2011-06-30 11:40:00,28.98,29.0,28.97,29.0,131100.0,18.5511,18.5639,18.5447,18.5639,131100.0
2011-06-30 11:45:00,28.99,29.0,28.98,28.98,123800.0,18.5575,18.5639,18.5511,18.5511,123800.0
2011-06-30 11:50:00,28.98,28.98,28.94,28.95,51800.0,18.5511,18.5511,18.5255,18.5319,51800.0
2011-06-30 11:55:00,28.94,28.97,28.94,28.96,57000.0,18.5255,18.5447,18.5255,18.5383,57000.0
2011-06-30 12:00:00,28.95,28.95,28.93,28.93,33400.0,18.5319,18.5319,18.5191,18.5191,33400.0
2011-06-30 12:05:00,28.93,28.94,28.91,28.91,41200.0,18.5191,18.5255,18.5063,18.5063,41200.0
2011-06-30 12:10:00,28.92,28.92,28.9,28.9,37700.0,18.5127,18.5127,18.4999,18.4999,37700.0
2011-06-30 12:15:00,28.9,28.91,28.88,28.9,114500.0,18.4999,18.5063,18.4871,18.4999,114500.0
2011-06-30 12:20:00,28.91,28.93,28.9,28.93,85300.0,18.5063,18.5191,18.4999,18.5191,85300.0
2011-06-30 12:25:00,28.93,28.96,28.92,28.95,80200.0,18.5191,18.5383,18.5127,18.5319,80200.0
2011-06-30 12:30:00,28.94,28.95,28.93,28.94,75900.0,18.5255,18.5319,18.5191,18.5255,75900.0
2011-06-30 12:35:00,28.93,28.95,28.92,28.94,99300.0,18.5191,18.5319,18.5127,18.5255,99300.0
2011-06-30 12:40:00,28.95,28.95,28.92,28.92,68700.0,18.5319,18.5319,18.5127,18.5127,68700.0
2011-06-30 12:45:00,28.92,28.93,28.91,28.91,20100.0,18.5127,18.5191,18.5063,18.5063,20100.0
2011-06-30 12:50:00,28.91,28.94,28.9,28.94,65600.0,18.5063,18.5255,18.4999,18.5255,65600.0
2011-06-30 12:55:00,28.94,28.94,28.93,28.93,32600.0,18.5255,18.5255,18.5191,18.5191,32600.0
2011-06-30 13:00:00,28.94,28.95,28.92,28.95,111100.0,18.5255,18.5319,18.5127,18.5319,111100.0
2011-06-30 13:05:00,28.94,28.97,28.94,28.95,38900.0,18.5255,18.5447,18.5255,18.5319,38900.0
2011-06-30 13:10:00,28.95,28.96,28.93,28.94,46000.0,18.5319,18.5383,18.5191,18.5255,46000.0
2011-06-30 13:15:00,28.93,28.96,28.93,28.94,132100.0,18.5191,18.5383,18.5191,18.5255,132100.0
2011-06-30 13:20:00,28.94,28.97,28.93,28.95,114200.0,18.5255,18.5447,18.5191,18.5319,114200.0
2011-06-30 13:25:00,28.95,28.95,28.92,28.94,69300.0,18.5319,18.5319,18.5127,18.5255,69300.0
2011-06-30 13:30:00,28.94,28.95,28.93,28.93,70600.0,18.5255,18.5319,18.5191,18.5191,70600.0
2011-06-30 13:35:00,28.94,28.95,28.93,28.95,99600.0,18.5255,18.5319,18.5191,18.5319,99600.0
2011-06-30 13:40:00,28.95,28.96,28.93,28.96,145900.0,18.5319,18.5383,18.5191,18.5383,145900.0
2011-06-30 13:45:00,28.95,28.96,28.93,28.93,105900.0,18.5319,18.5383,18.5191,18.5191,105900.0
2011-06-30 13:50:00,28.94,28.95,28.94,28.94,74900.0,18.5255,18.5319,18.5255,18.5255,74900.0
2011-06-30 13:55:00,28.94,28.94,28.92,28.92,85000.0,18.5255,18.5255,18.5127,18.5127,85000.0
2011-06-30 14:00:00,28.92,28.94,28.91,28.91,47900.0,18.5127,18.5255,18.5063,18.5063,47900.0
2011-06-30 14:05:00,28.91,28.92,28.9,28.9,43800.0,18.5063,18.5127,18.4999,18.4999,43800.0
2011-06-30 14:10:00,28.91,28.91,28.89,28.9,125700.0,18.5063,18.5063,18.4935,18.4999,125700.0
2011-06-30 14:15:00,28.89,28.91,28.89,28.91,61200.0,18.4935,18.5063,18.4935,18.5063,61200.0
2011-06-30 14:20:00,28.9,28.93,28.9,28.93,85800.0,18.4999,18.5191,18.4999,18.5191,85800.0
2011-06-30 14:25:00,28.93,28.93,28.9,28.9,56800.0,18.5191,18.5191,18.4999,18.4999,56800.0
2011-06-30 14:30:00,28.9,28.91,28.89,28.89,37900.0,18.4999,18.5063,18.4935,18.4935,37900.0
2011-06-30 14:35:00,28.9,28.93,28.89,28.9,83900.0,18.4999,18.5191,18.4935,18.4999,83900.0
2011-06-30 14:40:00,28.9,28.91,28.89,28.89,59600.0,18.4999,18.5063,18.4935,18.4935,59600.0
2011-06-30 14:45:00,28.89,28.9,28.87,28.88,108700.0,18.4935,18.4999,18.4807,18.4871,108700.0
2011-06-30 14:50:00,28.87,28.88,28.87,28.88,32700.0,18.4807,18.4871,18.4807,18.4871,32700.0
2011-06-30 14:55:00,28.88,28.9,28.87,28.88,85400.0,18.4871,18.4999,18.4807,18.4871,85400.0
2011-06-30 15:00:00,28.87,28.88,28.86,28.86,59800.0,18.4807,18.4871,18.4743,18.4743,59800.0
2011-06-30 15:05:00,28.86,28.88,28.85,28.87,71300.0,18.4743,18.4871,18.4679,18.4807,71300.0
2011-06-30 15:10:00,28.88,28.89,28.87,28.88,111300.0,18.4871,18.4935,18.4807,18.4871,111300.0
2011-06-30 15:15:00,28.88,28.91,28.88,28.91,86700.0,18.4871,18.5063,18.4871,18.5063,86700.0
2011-06-30 15:20:00,28.91,28.95,28.91,28.93,151400.0,18.5063,18.5319,18.5063,18.5191,151400.0
2011-06-30 15:25:00,28.92,28.95,28.92,28.94,214900.0,18.5127,18.5319,18.5127,18.5255,214900.0
2011-06-30 15:30:00,28.94,28.97,28.94,28.97,217700.0,18.5255,18.5447,18.5255,18.5447,217700.0
2011-06-30 15:35:00,28.96,28.99,28.96,28.96,249700.0,18.5383,18.5575,18.5383,18.5383,249700.0
2011-06-30 15:40:00,28.96,28.98,28.95,28.96,205100.0,18.5383,18.5511,18.5319,18.5383,205100.0
2011-06-30 15:45:00,28.97,28.99,28.94,28.95,209800.0,18.5447,18.5575,18.5255,18.5319,209800.0
2011-06-30 15:50:00,28.95,28.96,28.92,28.95,328500.0,18.5319,18.5383,18.5127,18.5319,328500.0
2011-06-30 15:55:00,28.96,28.99,28.94,28.95,713000.0,18.5383,18.5575,18.5255,18.5319,713000.0
2011-07-01 09:30:00,28.95,29.0,28.95,28.97,219900.0,18.5319,18.5639,18.5319,18.5447,219900.0
2011-07-01 09:35:00,28.97,29.02,28.96,29.01,163600.0,18.5447,18.5767,18.5383,18.5703,163600.0
2011-07-01 09:40:00,29.01,29.02,28.99,29.01,251600.0,18.5703,18.5767,18.5575,18.5703,251600.0
2011-07-01 09:45:00,29.01,29.03,29.0,29.0,87900.0,18.5703,18.5831,18.5639,18.5639,87900.0
2011-07-01 09:50:00,29.0,29.05,29.0,29.04,83200.0,18.5639,18.5959,18.5639,18.5895,83200.0
2011-07-01 09:55:00,29.02,29.04,28.99,29.0,148100.0,18.5767,18.5895,18.5575,18.5639,148100.0
2011-07-01 10:00:00,29.0,29.13,28.99,29.08,245800.0,18.5639,18.6471,18.5575,18.6151,245800.0
2011-07-01 10:05:00,29.08,29.08,29.01,29.05,140000.0,18.6151,18.6151,18.5703,18.5959,140000.0
2011-07-01 10:10:00,29.06,29.12,29.06,29.08,257300.0,18.6023,18.6407,18.6023,18.6151,257300.0
2011-07-01 10:15:00,29.09,29.09,28.99,29.01,126700.0,18.6215,18.6215,18.5575,18.5703,126700.0
2011-07-01 10:20:00,29.0,29.03,29.0,29.01,67100.0,18.5639,18.5831,18.5639,18.5703,67100.0
2011-07-01 10:25:00,29.01,29.09,29.0,29.04,126300.0,18.5703,18.6215,18.5639,18.5895,126300.0
2011-07-01 10:30:00,29.04,29.09,29.03,29.09,50600.0,18.5895,18.6215,18.5831,18.6215,50600.0
2011-07-01 10:35:00,29.09,29.09,29.04,29.05,104100.0,18.6215,18.6215,18.5895,18.5959,104100.0
2011-07-01 10:40:00,29.05,29.06,29.02,29.02,51500.0,18.5959,18.6023,18.5767,18.5767,51500.0
2011-07-01 10:45:00,29.02,29.04,29.0,29.01,77300.0,18.5767,18.5895,18.5639,18.5703,77300.0
2011-07-01 10:50:00,29.02,29.02,28.98,28.98,60800.0,18.5767,18.5767,18.5511,18.5511,60800.0
2011-07-01 10:55:00,28.98,29.01,28.98,29.01,63100.0,18.5511,18.5703,18.5511,18.5703,63100.0
2011-07-01 11:00:00,29.01,29.02,29.0,29.02,39800.0,18.5703,18.5767,18.5639,18.5767,39800.0
2011-07-01 11:05:00,29.01,29.02,29.0,29.0,41400.0,18.5703,18.5767,18.5639,18.5639,41400.0
2011-07-01 11:10:00,29.0,29.01,29.0,29.0,49100.0,18.5639,18.5703,18.5639,18.5639,49100.0
2011-07-01 11:15:00,29.01,29.04,29.0,29.04,73600.0,18.5703,18.5895,18.5639,18.5895,73600.0
2011-07-01 11:20:00,29.04,29.04,29.01,29.01,62900.0,18.5895,18.5895,18.5703,18.5703,62900.0
2011-07-01 11:25:00,29.02,29.03,29.0,29.02,93600.0,18.5767,18.5831,18.5639,18.5767,93600.0
2011-07-01 11:30:00,29.03,29.03,29.0,29.01,72800.0,18.5831,18.5831,18.5639,18.5703,72800.0
2011-07-01 11:35:00,29.02,29.02,29.0,29.0,26700.0,18.5767,18.5767,18.5639,18.5639,26700.0
2011-07-01 11:40:00,29.0,29.01,29.0,29.0,43900.0,18.5639,18.5703,18.5639,18.5639,43900.0
2011-07-01 11:45:00,29.0,29.01,28.98,29.01,102300.0,18.5639,18.5703,18.5511,18.5703,102300.0
2011-07-01 11:50:00,29.01,29.01,29.0,29.0,47700.0,18.5703,18.5703,18.5639,18.5639,47700.0
2011-07-01 11:55:00,29.01,29.02,29.0,29.01,52500.0,18.5703,18.5767,18.5639,18.5703,52500.0
2011-07-01 12:00:00,29.02,29.02,29.0,29.01,29000.0,18.5767,18.5767,18.5639,18.5703,29000.0
2011-07-01 12:05:00,29.01,29.01,28.99,29.0,64400.0,18.5703,18.5703,18.5575,18.5639,64400.0
2011-07-01 12:10:00,29.0,29.01,29.0,29.01,57000.0,18.5639,18.5703,18.5639,18.5703,57000.0
2011-07-01 12:15:00,29.0,29.04,29.0,29.03,70900.0,18.5639,18.5895,18.5639,18.5831,70900.0
2011-07-01 12:20:00,29.03,29.04,29.01,29.03,38900.0,18.5831,18.5895,18.5703,18.5831,38900.0
2011-07-01 12:25:00,29.03,29.05,29.02,29.03,48100.0,18.5831,18.5959,18.5767,18.5831,48100.0
2011-07-01 12:30:00,29.04,29.04,29.03,29.04,33000.0,18.5895,18.5895,18.5831,18.5895,33000.0
2011-07-01 12:35:00,29.04,29.04,29.02,29.03,35200.0,18.5895,18.5895,18.5767,18.5831,35200.0
2011-07-01 12:40:00,29.02,29.03,29.01,29.01,26500.0,18.5767,18.5831,18.5703,18.5703,26500.0
2011-07-01 12:45:00,29.01,29.03,29.01,29.02,37600.0,18.5703,18.5831,18.5703,18.5767,37600.0
2011-07-01 12:50:00,29.03,29.03,29.0,29.03,45400.0,18.5831,18.5831,18.5639,18.5831,45400.0
2011-07-01 12:55:00,29.03,29.03,29.01,29.02,54700.0,18.5831,18.5831,18.5703,18.5767,54700.0
2011-07-01 13:00:00,29.03,29.06,29.01,29.04,50000.0,18.5831,18.6023,18.5703,18.5895,50000.0
2011-07-01 13:05:00,29.04,29.07,29.03,29.07,103200.0,18.5895,18.6087,18.5831,18.6087,103200.0
2011-07-01 13:10:00,29.07,29.07,29.04,29.05,53500.0,18.6087,18.6087,18.5895,18.5959,53500.0
2011-07-01 13:15:00,29.05,29.06,29.03,29.03,77400.0,18.5959,18.6023,18.5831,18.5831,77400.0
2011-07-01 13:20:00,29.03,29.04,29.02,29.03,74900.0,18.5831,18.5895,18.5767,18.5831,74900.0
2011-07-01 13:25:00,29.02,29.03,29.0,29.01,85300.0,18.5767,18.5831,18.5639,18.5703,85300.0
2011-07-01 13:30:00,29.01,29.01,28.99,29.0,92400.0,18.5703,18.5703,18.5575,18.5639,92400.0
2011-07-01 13:35:00,29.0,29.02,28.99,29.01,76400.0,18.5639,18.5767,18.5575,18.5703,76400.0
2011-07-01 13:40:00,29.02,29.02,29.0,29.0,84700.0,18.5767,18.5767,18.5639,18.5639,84700.0
2011-07-01 13:45:00,29.01,29.02,29.0,29.0,51900.0,18.5703,18.5767,18.5639,18.5639,51900.0
2011-07-01 13:50:00,29.01,29.02,29.0,29.01,30200.0,18.5703,18.5767,18.5639,18.5703,30200.0
2011-07-01 13:55:00,29.01,29.02,29.0,29.01,41900.0,18.5703,18.5767,18.5639,18.5703,41900.0
2011-07-01 14:00:00,29.01,29.01,29.0,29.0,29100.0,18.5703,18.5703,18.5639,18.5639,29100.0
2011-07-01 14:05:00,29.0,29.01,28.99,29.01,124000.0,18.5639,18.5703,18.5575,18.5703,124000.0
2011-07-01 14:10:00,29.01,29.01,29.0,29.01,22400.0,18.5703,18.5703,18.5639,18.5703,22400.0
2011-07-01 14:15:00,29.01,29.03,29.0,29.02,294100.0,18.5703,18.5831,18.5639,18.5767,294100.0
2011-07-01 14:20:00,29.02,29.04,29.01,29.04,24900.0,18.5767,18.5895,18.5703,18.5895,24900.0
2011-07-01 14:25:00,29.04,29.04,29.02,29.04,67200.0,18.5895,18.5895,18.5767,18.5895,67200.0
2011-07-01 14:30:00,29.04,29.06,29.03,29.04,59000.0,18.5895,18.6023,18.5831,18.5895,59000.0
2011-07-01 14:35:00,29.03,29.06,29.03,29.05,27300.0,18.5831,18.6023,18.5831,18.5959,27300.0
2011-07-01 14:40:00,29.05,29.06,29.03,29.04,45900.0,18.5959,18.6023,18.5831,18.5895,45900.0
2011-07-01 14:45:00,29.04,29.07,29.04,29.06,48900.0,18.5895,18.6087,18.5895,18.6023,48900.0
2011-07-01 14:50:00,29.06,29.09,29.06,29.09,85900.0,18.6023,18.6215,18.6023,18.6215,85900.0
2011-07-01 14:55:00,29.09,29.13,29.08,29.12,114200.0,18.6215,18.6471,18.6151,18.6407,114200.0
2011-07-01 15:00:00,29.12,29.13,29.11,29.11,41600.0,18.6407,18.6471,18.6343,18.6343,41600.0
2011-07-01 15:05:00,29.11,29.13,29.1,29.11,126800.0,18.6343,18.6471,18.6279,18.6343,126800.0
2011-07-01 15:10:00,29.11,29.12,29.1,29.12,58100.0,18.6343,18.6407,18.6279,18.6407,58100.0
2011-07-01 15:15:00,29.12,29.12,29.09,29.1,75800.0,18.6407,18.6407,18.6215,18.6279,75800.0
2011-07-01 15:20:00,29.09,29.1,29.08,29.09,41900.0,18.6215,18.6279,18.6151,18.6215,41900.0
2011-07-01 15:25:00,29.08,29.11,29.08,29.1,118500.0,18.6151,18.6343,18.6151,18.6279,118500.0
2011-07-01 15:30:00,29.11,29.12,29.1,29.11,104600.0,18.6343,18.6407,18.6279,18.6343,104600.0
2011-07-01 15:35:00,29.11,29.13,29.09,29.12,236700.0,18.6343,18.6471,18.6215,18.6407,236700.0
2011-07-01 15:40:00,29.13,29.13,29.1,29.12,211800.0,18.6471,18.6471,18.6279,18.6407,211800.0
2011-07-01 15:45:00,29.12,29.14,29.11,29.11,169900.0,18.6407,18.6535,18.6343,18.6343,169900.0
2011-07-01 15:50:00,29.12,29.15,29.11,29.11,245400.0,18.6407,18.6599,18.6343,18.6343,245400.0
2011-07-01 15:55:00,29.11,29.15,29.11,29.14,510200.0,18.6343,18.6599,18.6343,18.6535,510200.0
2011-07-05 09:30:00,29.03,29.15,29.03,29.09,305000.0,18.5831,18.6599,18.5831,18.6215,305000.0
2011-07-05 09:35:00,29.09,29.11,29.03,29.05,101500.0,18.6215,18.6343,18.5831,18.5959,101500.0
2011-07-05 09:40:00,29.05,29.11,29.05,29.09,134800.0,18.5959,18.6343,18.5959,18.6215,134800.0
2011-07-05 09:45:00,29.1,29.1,29.01,29.02,196600.0,18.6279,18.6279,18.5703,18.5767,196600.0
2011-07-05 09:50:00,29.01,29.03,28.99,29.02,143700.0,18.5703,18.5831,18.5575,18.5767,143700.0
2011-07-05 09:55:00,29.02,29.03,29.0,29.0,187500.0,18.5767,18.5831,18.5639,18.5639,187500.0
2011-07-05 10:00:00,29.0,29.1,28.99,29.09,182500.0,18.5639,18.6279,18.5575,18.6215,182500.0
2011-07-05 10:05:00,29.09,29.1,29.09,29.1,69400.0,18.6215,18.6279,18.6215,18.6279,69400.0
2011-07-05 10:10:00,29.1,29.14,29.09,29.13,165300.0,18.6279,18.6535,18.6215,18.6471,165300.0
2011-07-05 10:15:00,29.13,29.14,29.09,29.1,131400.0,18.6471,18.6535,18.6215,18.6279,131400.0
2011-07-05 10:20:00,29.1,29.13,29.08,29.1,114200.0,18.6279,18.6471,18.6151,18.6279,114200.0
2011-07-05 10:25:00,29.1,29.15,29.09,29.15,60100.0,18.6279,18.6599,18.6215,18.6599,60100.0
2011-07-05 10:30:00,29.15,29.19,29.14,29.19,313200.0,18.6599,18.6855,18.6535,18.6855,313200.0
2011-07-05 10:35:00,29.19,29.21,29.13,29.13,264100.0,18.6855,18.6983,18.6471,18.6471,264100.0
2011-07-05 10:40:00,29.13,29.14,29.12,29.12,38300.0,18.6471,18.6535,18.6407,18.6407,38300.0
2011-07-05 10:45:00,29.13,29.13,29.1,29.11,44400.0,18.6471,18.6471,18.6279,18.6343,44400.0
2011-07-05 10:50:00,29.11,29.12,29.09,29.1,205200.0,18.6343,18.6407,18.6215,18.6279,205200.0
2011-07-05 10:55:00,29.09,29.11,29.08,29.1,56600.0,18.6215,18.6343,18.6151,18.6279,56600.0
2011-07-05 11:00:00,29.1,29.11,29.09,29.09,47600.0,18.6279,18.6343,18.6215,18.6215,47600.0
2011-07-05 11:05:00,29.09,29.1,29.07,29.09,67300.0,18.6215,18.6279,18.6087,18.6215,67300.0
2011-07-05 11:10:00,29.1,29.1,29.08,29.09,42500.0,18.6279,18.6279,18.6151,18.6215,42500.0
2011-07-05 11:15:00,29.09,29.12,29.09,29.11,36200.0,18.6215,18.6407,18.6215,18.6343,36200.0
2011-07-05 11:20:00,29.11,29.15,29.11,29.14,110200.0,18.6343,18.6599,18.6343,18.6535,110200.0
2011-07-05 11:25:00,29.14,29.14,29.12,29.13,58300.0,18.6535,18.6535,18.6407,18.6471,58300.0
2011-07-05 11:30:00,29.13,29.16,29.13,29.13,70600.0,18.6471,18.6663,18.6471,18.6471,70600.0
2011-07-05 11:35:00,29.13,29.14,29.11,29.12,62200.0,18.6471,18.6535,18.6343,18.6407,62200.0
2011-07-05 11:40:00,29.12,29.13,29.11,29.13,47300.0,18.6407,18.6471,18.6343,18.6471,47300.0
2011-07-05 11:45:00,29.12,29.13,29.12,29.13,32200.0,18.6407,18.6471,18.6407,18.6471,32200.0
2011-07-05 11:50:00,29.12,29.13,29.12,29.13,21800.0,18.6407,18.6471,18.6407,18.6471,21800.0
2011-07-05 11:55:00,29.12,29.13,29.11,29.12,57000.0,18.6407,18.6471,18.6343,18.6407,57000.0
2011-07-05 12:00:00,29.11,29.13,29.11,29.12,30600.0,18.6343,18.6471,18.6343,18.6407,30600.0
2011-07-05 12:05:00,29.13,29.13,29.12,29.12,25500.0,18.6471,18.6471,18.6407,18.6407,25500.0
2011-07-05 12:10:00,29.13,29.13,29.11,29.11,53100.0,18.6471,18.6471,18.6343,18.6343,53100.0
2011-07-05 12:15:00,29.11,29.12,29.1,29.1,99700.0,18.6343,18.6407,18.6279,18.6279,99700.0
2011-07-05 12:20:00,29.11,29.11,29.1,29.11,22800.0,18.6343,18.6343,18.6279,18.6343,22800.0
2011-07-05 12:25:00,29.1,29.11,29.1,29.11,16100.0,18.6279,18.6343,18.6279,18.6343,16100.0
2011-07-05 12:30:00,29.1,29.11,29.1,29.1,16800.0,18.6279,18.6343,18.6279,18.6279,16800.0
2011-07-05 12:35:00,29.1,29.11,29.1,29.11,17000.0,18.6279,18.6343,18.6279,18.6343,17000.0
2011-07-05 12:40:00,29.1,29.11,29.1,29.11,27700.0,18.6279,18.6343,18.6279,18.6343,27700.0
2011-07-05 12:45:00,29.1,29.12,29.1,29.11,94000.0,18.6279,18.6407,18.6279,18.6343,94000.0
2011-07-05 12:50:00,29.11,29.12,29.08,29.09,184100.0,18.6343,18.6407,18.6151,18.6215,184100.0
2011-07-05 12:55:00,29.08,29.09,29.08,29.09,10300.0,18.6151,18.6215,18.6151,18.6215,10300.0
2011-07-05 13:00:00,29.09,29.11,29.09,29.1,51600.0,18.6215,18.6343,18.6215,18.6279,51600.0
2011-07-05 13:05:00,29.1,29.12,29.1,29.12,31400.0,18.6279,18.6407,18.6279,18.6407,31400.0
2011-07-05 13:10:00,29.11,29.12,29.09,29.09,69800.0,18.6343,18.6407,18.6215,18.6215,69800.0
2011-07-05 13:15:00,29.1,29.11,29.09,29.09,47500.0,18.6279,18.6343,18.6215,18.6215,47500.0
2011-07-05 13:20:00,29.1,29.1,29.09,29.1,14100.0,18.6279,18.6279,18.6215,18.6279,14100.0
2011-07-05 13:25:00,29.09,29.1,29.09,29.09,37300.0,18.6215,18.6279,18.6215,18.6215,37300.0
2011-07-05 13:30:00,29.09,29.16,29.09,29.14,391800.0,18.6215,18.6663,18.6215,18.6535,391800.0
2011-07-05 13:35:00,29.14,29.16,29.14,29.15,100300.0,18.6535,18.6663,18.6535,18.6599,100300.0
2011-07-05 13:40:00,29.14,29.15,29.14,29.14,28000.0,18.6535,18.6599,18.6535,18.6535,28000.0
2011-07-05 13:45:00,29.15,29.15,29.14,29.15,32400.0,18.6599,18.6599,18.6535,18.6599,32400.0
2011-07-05 13:50:00,29.15,29.15,29.14,29.15,28300.0,18.6599,18.6599,18.6535,18.6599,28300.0
2011-07-05 13:55:00,29.14,29.15,29.14,29.14,16100.0,18.6535,18.6599,18.6535,18.6535,16100.0
2011-07-05 14:00:00,29.14,29.15,29.09,29.11,188600.0,18.6535,18.6599,18.6215,18.6343,188600.0
2011-07-05 14:05:00,29.12,29.13,29.1,29.11,61000.0,18.6407,18.6471,18.6279,18.6343,61000.0
2011-07-05 14:10:00,29.1,29.12,29.1,29.12,26000.0,18.6279,18.6407,18.6279,18.6407,26000.0
2011-07-05 14:15:00,29.12,29.12,29.1,29.1,87000.0,18.6407,18.6407,18.6279,18.6279,87000.0
2011-07-05 14:20:00,29.11,29.11,29.09,29.09,100800.0,18.6343,18.6343,18.6215,18.6215,100800.0
2011-07-05 14:25:00,29.09,29.1,29.09,29.1,54400.0,18.6215,18.6279,18.6215,18.6279,54400.0
2011-07-05 14:30:00,29.09,29.1,29.09,29.1,40300.0,18.6215,18.6279,18.6215,18.6279,40300.0
2011-07-05 14:35:00,29.1,29.13,29.09,29.12,99800.0,18.6279,18.6471,18.6215,18.6407,99800.0
2011-07-05 14:40:00,29.12,29.12,29.1,29.1,45200.0,18.6407,18.6407,18.6279,18.6279,45200.0
2011-07-05 14:45:00,29.1,29.11,29.1,29.1,52000.0,18.6279,18.6343,18.6279,18.6279,52000.0
2011-07-05 14:50:00,29.1,29.11,29.1,29.1,52400.0,18.6279,18.6343,18.6279,18.6279,52400.0
2011-07-05 14:55:00,29.1,29.11,29.1,29.1,55700.0,18.6279,18.6343,18.6279,18.6279,55700.0
2011-07-05 15:00:00,29.1,29.11,29.09,29.1,115500.0,18.6279,18.6343,18.6215,18.6279,115500.0
2011-07-05 15:05:00,29.1,29.13,29.09,29.13,108600.0,18.6279,18.6471,18.6215,18.6471,108600.0
2011-07-05 15:10:00,29.12,29.15,29.12,29.14,344200.0,18.6407,18.6599,18.6407,18.6535,344200.0
2011-07-05 15:15:00,29.15,29.16,29.12,29.13,208300.0,18.6599,18.6663,18.6407,18.6471,208300.0
2011-07-05 15:20:00,29.14,29.16,29.11,29.16,150400.0,18.6535,18.6663,18.6343,18.6663,150400.0
2011-07-05 15:25:00,29.16,29.16,29.14,29.16,103900.0,18.6663,18.6663,18.6535,18.6663,103900.0
2011-07-05 15:30:00,29.15,29.17,29.15,29.16,147200.0,18.6599,18.6727,18.6599,18.6663,147200.0
2011-07-05 15:35:00,29.16,29.17,29.12,29.12,182100.0,18.6663,18.6727,18.6407,18.6407,182100.0
2011-07-05 15:40:00,29.12,29.15,29.12,29.15,369400.0,18.6407,18.6599,18.6407,18.6599,369400.0
2011-07-05 15:45:00,29.14,29.15,29.11,29.13,349100.0,18.6535,18.6599,18.6343,18.6471,349100.0
2011-07-05 15:50:00,29.14,29.16,29.13,29.14,271800.0,18.6535,18.6663,18.6471,18.6535,271800.0
2011-07-05 15:55:00,29.15,29.16,29.13,29.16,391000.0,18.6599,18.6663,18.6471,18.6663,391000.0
2011-07-06 09:30:00,29.13,29.15,29.08,29.09,177700.0,18.6471,18.6599,18.6151,18.6215,177700.0
2011-07-06 09:35:00,29.1,29.17,29.09,29.13,58800.0,18.6279,18.6727,18.6215,18.6471,58800.0
2011-07-06 09:40:00,29.12,29.2,29.11,29.2,134200.0,18.6407,18.6919,18.6343,18.6919,134200.0
2011-07-06 09:45:00,29.2,29.24,29.18,29.21,71400.0,18.6919,18.7175,18.6791,18.6983,71400.0
2011-07-06 09:50:00,29.21,29.22,29.15,29.15,84700.0,18.6983,18.7047,18.6599,18.6599,84700.0
2011-07-06 09:55:00,29.16,29.21,29.16,29.21,100800.0,18.6663,18.6983,18.6663,18.6983,100800.0
2011-07-06 10:00:00,29.2,29.24,29.18,29.24,104200.0,18.6919,18.7175,18.6791,18.7175,104200.0
2011-07-06 10:05:00,29.23,29.23,29.19,29.23,66100.0,18.7111,18.7111,18.6855,18.7111,66100.0
2011-07-06 10:10:00,29.23,29.24,29.2,29.24,112600.0,18.7111,18.7175,18.6919,18.7175,112600.0
2011-07-06 10:15:00,29.24,29.25,29.19,29.19,144700.0,18.7175,18.7239,18.6855,18.6855,144700.0
2011-07-06 10:20:00,29.19,29.2,29.18,29.19,44100.0,18.6855,18.6919,18.6791,18.6855,44100.0
2011-07-06 10:25:00,29.18,29.24,29.18,29.23,96800.0,18.6791,18.7175,18.6791,18.7111,96800.0
2011-07-06 10:30:00,29.23,29.24,29.2,29.22,66700.0,18.7111,18.7175,18.6919,18.7047,66700.0
2011-07-06 10:35:00,29.23,29.24,29.18,29.2,118800.0,18.7111,18.7175,18.6791,18.6919,118800.0
2011-07-06 10:40:00,29.2,29.22,29.17,29.21,96000.0,18.6919,18.7047,18.6727,18.6983,96000.0
2011-07-06 10:45:00,29.21,29.21,29.19,29.2,55900.0,18.6983,18.6983,18.6855,18.6919,55900.0
2011-07-06 10:50:00,29.2,29.23,29.19,29.22,42700.0,18.6919,18.7111,18.6855,18.7047,42700.0
2011-07-06 10:55:00,29.22,29.24,29.22,29.23,58900.0,18.7047,18.7175,18.7047,18.7111,58900.0
2011-07-06 11:00:00,29.22,29.24,29.2,29.21,79300.0,18.7047,18.7175,18.6919,18.6983,79300.0
2011-07-06 11:05:00,29.21,29.22,29.2,29.2,73100.0,18.6983,18.7047,18.6919,18.6919,73100.0
2011-07-06 11:10:00,29.2,29.24,29.19,29.24,458400.0,18.6919,18.7175,18.6855,18.7175,458400.0
2011-07-06 11:15:00,29.24,29.24,29.22,29.23,55700.0,18.7175,18.7175,18.7047,18.7111,55700.0
2011-07-06 11:20:00,29.23,29.24,29.23,29.24,34900.0,18.7111,18.7175,18.7111,18.7175,34900.0
2011-07-06 11:25:00,29.23,29.26,29.23,29.24,267700.0,18.7111,18.7303,18.7111,18.7175,267700.0
2011-07-06 11:30:00,29.23,29.25,29.21,29.21,226000.0,18.7111,18.7239,18.6983,18.6983,226000.0
2011-07-06 11:35:00,29.21,29.27,29.21,29.24,54900.0,18.6983,18.7367,18.6983,18.7175,54900.0
2011-07-06 11:40:00,29.25,29.27,29.24,29.25,62500.0,18.7239,18.7367,18.7175,18.7239,62500.0
2011-07-06 11:45:00,29.26,29.26,29.25,29.26,29500.0,18.7303,18.7303,18.7239,18.7303,29500.0
2011-07-06 11:50:00,29.25,29.26,29.23,29.23,80300.0,18.7239,18.7303,18.7111,18.7111,80300.0
2011-07-06 11:55:00,29.24,29.27,29.24,29.26,42600.0,18.7175,18.7367,18.7175,18.7303,42600.0
2011-07-06 12:00:00,29.26,29.27,29.24,29.24,34500.0,18.7303,18.7367,18.7175,18.7175,34500.0
2011-07-06 12:05:00,29.25,29.26,29.24,29.26,20500.0,18.7239,18.7303,18.7175,18.7303,20500.0
2011-07-06 12:10:00,29.25,29.26,29.25,29.25,15500.0,18.7239,18.7303,18.7239,18.7239,15500.0
2011-07-06 12:15:00,29.26,29.26,29.24,29.25,49500.0,18.7303,18.7303,18.7175,18.7239,49500.0
2011-07-06 12:20:00,29.24,29.26,29.24,29.24,71400.0,18.7175,18.7303,18.7175,18.7175,71400.0
2011-07-06 12:25:00,29.25,29.26,29.24,29.26,35900.0,18.7239,18.7303,18.7175,18.7303,35900.0
2011-07-06 12:30:00,29.26,29.26,29.25,29.26,48000.0,18.7303,18.7303,18.7239,18.7303,48000.0
2011-07-06 12:35:00,29.26,29.27,29.25,29.27,65300.0,18.7303,18.7367,18.7239,18.7367,65300.0
2011-07-06 12:40:00,29.27,29.28,29.26,29.27,25900.0,18.7367,18.7431,18.7303,18.7367,25900.0
2011-07-06 12:45:00,29.27,29.27,29.25,29.26,30300.0,18.7367,18.7367,18.7239,18.7303,30300.0
2011-07-06 12:50:00,29.26,29.26,29.25,29.25,14800.0,18.7303,18.7303,18.7239,18.7239,14800.0
2011-07-06 12:55:00,29.26,29.26,29.25,29.26,22600.0,18.7303,18.7303,18.7239,18.7303,22600.0
2011-07-06 13:00:00,29.26,29.26,29.24,29.25,89200.0,18.7303,18.7303,18.7175,18.7239,89200.0
2011-07-06 13:05:00,29.25,29.25,29.2,29.21,87000.0,18.7239,18.7239,18.6919,18.6983,87000.0
2011-07-06 13:10:00,29.2,29.24,29.2,29.24,90000.0,18.6919,18.7175,18.6919,18.7175,90000.0
2011-07-06 13:15:00,29.23,29.24,29.21,29.21,34400.0,18.7111,18.7175,18.6983,18.6983,34400.0
2011-07-06 13:20:00,29.21,29.22,29.17,29.17,38300.0,18.6983,18.7047,18.6727,18.6727,38300.0
2011-07-06 13:25:00,29.18,29.19,29.14,29.16,149900.0,18.6791,18.6855,18.6535,18.6663,149900.0
2011-07-06 13:30:00,29.17,29.18,29.16,29.17,49700.0,18.6727,18.6791,18.6663,18.6727,49700.0
2011-07-06 13:35:00,29.16,29.16,29.14,29.14,40500.0,18.6663,18.6663,18.6535,18.6535,40500.0
2011-07-06 13:40:00,29.14,29.17,29.13,29.16,66700.0,18.6535,18.6727,18.6471,18.6663,66700.0
2011-07-06 13:45:00,29.16,29.17,29.16,29.17,22700.0,18.6663,18.6727,18.6663,18.6727,22700.0
2011-07-06 13:50:00,29.16,29.17,29.16,29.16,27900.0,18.6663,18.6727,18.6663,18.6663,27900.0
2011-07-06 13:55:00,29.17,29.19,29.16,29.19,51200.0,18.6727,18.6855,18.6663,18.6855,51200.0
2011-07-06 14:00:00,29.19,29.21,29.19,29.21,62100.0,18.6855,18.6983,18.6855,18.6983,62100.0
2011-07-06 14:05:00,29.2,29.21,29.17,29.17,214100.0,18.6919,18.6983,18.6727,18.6727,214100.0
2011-07-06 14:10:00,29.17,29.18,29.16,29.18,102900.0,18.6727,18.6791,18.6663,18.6791,102900.0
2011-07-06 14:15:00,29.18,29.21,29.16,29.2,296600.0,18.6791,18.6983,18.6663,18.6919,296600.0
2011-07-06 14:20:00,29.2,29.21,29.18,29.2,218200.0,18.6919,18.6983,18.6791,18.6919,218200.0
2011-07-06 14:25:00,29.21,29.24,29.2,29.22,271300.0,18.6983,18.7175,18.6919,18.7047,271300.0
2011-07-06 14:30:00,29.23,29.26,29.21,29.23,326700.0,18.7111,18.7303,18.6983,18.7111,326700.0
2011-07-06 14:35:00,29.22,29.25,29.22,29.23,81700.0,18.7047,18.7239,18.7047,18.7111,81700.0
2011-07-06 14:40:00,29.24,29.27,29.22,29.23,212600.0,18.7175,18.7367,18.7047,18.7111,212600.0
2011-07-06 14:45:00,29.23,29.23,29.22,29.23,62500.0,18.7111,18.7111,18.7047,18.7111,62500.0
2011-07-06 14:50:00,29.23,29.23,29.18,29.18,125900.0,18.7111,18.7111,18.6791,18.6791,125900.0
2011-07-06 14:55:00,29.19,29.19,29.15,29.16,86100.0,18.6855,18.6855,18.6599,18.6663,86100.0
2011-07-06 15:00:00,29.16,29.19,29.12,29.14,380200.0,18.6663,18.6855,18.6407,18.6535,380200.0
2011-07-06 15:05:00,29.14,29.18,29.13,29.17,85300.0,18.6535,18.6791,18.6471,18.6727,85300.0
2011-07-06 15:10:00,29.17,29.17,29.13,29.15,97800.0,18.6727,18.6727,18.6471,18.6599,97800.0
2011-07-06 15:15:00,29.15,29.17,29.14,29.17,62700.0,18.6599,18.6727,18.6535,18.6727,62700.0
2011-07-06 15:20:00,29.17,29.17,29.15,29.16,108400.0,18.6727,18.6727,18.6599,18.6663,108400.0
2011-07-06 15:25:00,29.15,29.18,29.15,29.18,89500.0,18.6599,18.6791,18.6599,18.6791,89500.0
2011-07-06 15:30:00,29.16,29.17,29.15,29.16,74700.0,18.6663,18.6727,18.6599,18.6663,74700.0
2011-07-06 15:35:00,29.17,29.18,29.14,29.17,119600.0,18.6727,18.6791,18.6535,18.6727,119600.0
2011-07-06 15:40:00,29.18,29.21,29.17,29.2,190000.0,18.6791,18.6983,18.6727,18.6919,190000.0
2011-07-06 15:45:00,29.2,29.22,29.16,29.17,237000.0,18.6919,18.7047,18.6663,18.6727,237000.0
2011-07-06 15:50:00,29.16,29.21,29.16,29.18,256900.0,18.6663,18.6983,18.6663,18.6791,256900.0
2011-07-06 15:55:00,29.19,29.2,29.19,29.19,331700.0,18.6855,18.6919,18.6855,18.6855,331700.0
2011-07-07 09:30:00,29.37,29.37,29.22,29.34,204700.0,18.8007,18.8007,18.7047,18.7815,204700.0
2011-07-07 09:35:00,29.35,29.35,29.31,29.34,143300.0,18.7879,18.7879,18.7623,18.7815,143300.0
2011-07-07 09:40:00,29.34,29.35,29.26,29.27,124900.0,18.7815,18.7879,18.7303,18.7367,124900.0
2011-07-07 09:45:00,29.27,29.27,29.17,29.18,244300.0,18.7367,18.7367,18.6727,18.6791,244300.0
2011-07-07 09:50:00,29.18,29.21,29.15,29.19,247000.0,18.6791,18.6983,18.6599,18.6855,247000.0
2011-07-07 09:55:00,29.2,29.28,29.19,29.25,110900.0,18.6919,18.7431,18.6855,18.7239,110900.0
2011-07-07 10:00:00,29.25,29.27,29.25,29.25,134900.0,18.7239,18.7367,18.7239,18.7239,134900.0
2011-07-07 10:05:00,29.26,29.3,29.24,29.29,274200.0,18.7303,18.7559,18.7175,18.7495,274200.0
2011-07-07 10:10:00,29.29,29.29,29.24,29.25,97000.0,18.7495,18.7495,18.7175,18.7239,97000.0
2011-07-07 10:15:00,29.25,29.3,29.25,29.29,145900.0,18.7239,18.7559,18.7239,18.7495,145900.0
2011-07-07 10:20:00,29.29,29.3,29.25,29.27,211700.0,18.7495,18.7559,18.7239,18.7367,211700.0
2011-07-07 10:25:00,29.27,29.28,29.25,29.27,134300.0,18.7367,18.7431,18.7239,18.7367,134300.0
2011-07-07 10:30:00,29.27,29.32,29.27,29.3,174300.0,18.7367,18.7687,18.7367,18.7559,174300.0
2011-07-07 10:35:00,29.3,29.36,29.3,29.3,142200.0,18.7559,18.7943,18.7559,18.7559,142200.0
2011-07-07 10:40:00,29.31,29.33,29.26,29.27,269400.0,18.7623,18.7751,18.7303,18.7367,269400.0
2011-07-07 10:45:00,29.27,29.29,29.25,29.28,147100.0,18.7367,18.7495,18.7239,18.7431,147100.0
2011-07-07 10:50:00,29.28,29.29,29.25,29.26,124400.0,18.7431,18.7495,18.7239,18.7303,124400.0
2011-07-07 10:55:00,29.26,29.3,29.26,29.3,127600.0,18.7303,18.7559,18.7303,18.7559,127600.0
2011-07-07 11:00:00,29.29,29.3,29.28,29.3,35600.0,18.7495,18.7559,18.7431,18.7559,35600.0
2011-07-07 11:05:00,29.29,29.31,29.25,29.27,150400.0,18.7495,18.7623,18.7239,18.7367,150400.0
2011-07-07 11:10:00,29.27,29.29,29.26,29.28,83600.0,18.7367,18.7495,18.7303,18.7431,83600.0
2011-07-07 11:15:00,29.28,29.29,29.26,29.26,26400.0,18.7431,18.7495,18.7303,18.7303,26400.0
2011-07-07 11:20:00,29.26,29.29,29.26,29.27,86500.0,18.7303,18.7495,18.7303,18.7367,86500.0
2011-07-07 11:25:00,29.28,29.31,29.27,29.3,409100.0,18.7431,18.7623,18.7367,18.7559,409100.0
2011-07-07 11:30:00,29.29,29.31,29.28,29.31,193000.0,18.7495,18.7623,18.7431,18.7623,193000.0
2011-07-07 11:35:00,29.31,29.31,29.29,29.29,83300.0,18.7623,18.7623,18.7495,18.7495,83300.0
2011-07-07 11:40:00,29.29,29.37,29.28,29.36,534900.0,18.7495,18.8007,18.7431,18.7943,534900.0
2011-07-07 11:45:00,29.36,29.39,29.35,29.39,76500.0,18.7943,18.8135,18.7879,18.8135,76500.0
2011-07-07 11:50:00,29.39,29.41,29.36,29.36,94400.0,18.8135,18.8263,18.7943,18.7943,94400.0
2011-07-07 11:55:00,29.37,29.39,29.35,29.36,89700.0,18.8007,18.8135,18.7879,18.7943,89700.0
2011-07-07 12:00:00,29.37,29.37,29.33,29.34,38500.0,18.8007,18.8007,18.7751,18.7815,38500.0
2011-07-07 12:05:00,29.33,29.34,29.31,29.31,26000.0,18.7751,18.7815,18.7623,18.7623,26000.0
2011-07-07 12:10:00,29.32,29.32,29.3,29.3,89500.0,18.7687,18.7687,18.7559,18.7559,89500.0
2011-07-07 12:15:00,29.31,29.32,29.3,29.3,14100.0,18.7623,18.7687,18.7559,18.7559,14100.0
2011-07-07 12:20:00,29.3,29.32,29.3,29.3,61000.0,18.7559,18.7687,18.7559,18.7559,61000.0
2011-07-07 12:25:00,29.31,29.31,29.3,29.31,18300.0,18.7623,18.7623,18.7559,18.7623,18300.0
2011-07-07 12:30:00,29.3,29.31,29.29,29.3,69200.0,18.7559,18.7623,18.7495,18.7559,69200.0
2011-07-07 12:35:00,29.3,29.31,29.3,29.3,8300.0,18.7559,18.7623,18.7559,18.7559,8300.0
2011-07-07 12:40:00,29.3,29.31,29.3,29.31,11100.0,18.7559,18.7623,18.7559,18.7623,11100.0
2011-07-07 12:45:00,29.3,29.31,29.3,29.3,41800.0,18.7559,18.7623,18.7559,18.7559,41800.0
2011-07-07 12:50:00,29.3,29.31,29.29,29.3,48900.0,18.7559,18.7623,18.7495,18.7559,48900.0
2011-07-07 12:55:00,29.3,29.31,29.3,29.31,30800.0,18.7559,18.7623,18.7559,18.7623,30800.0
2011-07-07 13:00:00,29.31,29.32,29.3,29.3,49200.0,18.7623,18.7687,18.7559,18.7559,49200.0
2011-07-07 13:05:00,29.3,29.32,29.3,29.31,83500.0,18.7559,18.7687,18.7559,18.7623,83500.0
2011-07-07 13:10:00,29.32,29.32,29.29,29.3,55500.0,18.7687,18.7687,18.7495,18.7559,55500.0
2011-07-07 13:15:00,29.3,29.3,29.29,29.3,15300.0,18.7559,18.7559,18.7495,18.7559,15300.0
2011-07-07 13:20:00,29.3,29.33,29.29,29.32,141600.0,18.7559,18.7751,18.7495,18.7687,141600.0
2011-07-07 13:25:00,29.32,29.34,29.3,29.31,55600.0,18.7687,18.7815,18.7559,18.7623,55600.0
2011-07-07 13:30:00,29.3,29.32,29.29,29.3,285800.0,18.7559,18.7687,18.7495,18.7559,285800.0
2011-07-07 13:35:00,29.31,29.33,29.3,29.33,40500.0,18.7623,18.7751,18.7559,18.7751,40500.0
2011-07-07 13:40:00,29.32,29.33,29.31,29.32,27600.0,18.7687,18.7751,18.7623,18.7687,27600.0
2011-07-07 13:45:00,29.31,29.32,29.3,29.32,46600.0,18.7623,18.7687,18.7559,18.7687,46600.0
2011-07-07 13:50:00,29.32,29.32,29.3,29.32,51900.0,18.7687,18.7687,18.7559,18.7687,51900.0
2011-07-07 13:55:00,29.32,29.33,29.31,29.32,30900.0,18.7687,18.7751,18.7623,18.7687,30900.0
2011-07-07 14:00:00,29.31,29.32,29.31,29.32,26900.0,18.7623,18.7687,18.7623,18.7687,26900.0
2011-07-07 14:05:00,29.32,29.34,29.31,29.34,65200.0,18.7687,18.7815,18.7623,18.7815,65200.0
2011-07-07 14:10:00,29.34,29.34,29.33,29.34,19700.0,18.7815,18.7815,18.7751,18.7815,19700.0
2011-07-07 14:15:00,29.34,29.34,29.33,29.34,17300.0,18.7815,18.7815,18.7751,18.7815,17300.0
2011-07-07 14:20:00,29.34,29.36,29.33,29.34,99500.0,18.7815,18.7943,18.7751,18.7815,99500.0
2011-07-07 14:25:00,29.33,29.4,29.33,29.39,140200.0,18.7751,18.8199,18.7751,18.8135,140200.0
2011-07-07 14:30:00,29.38,29.4,29.38,29.38,60900.0,18.8071,18.8199,18.8071,18.8071,60900.0
2011-07-07 14:35:00,29.38,29.39,29.37,29.38,40100.0,18.8071,18.8135,18.8007,18.8071,40100.0
2011-07-07 14:40:00,29.39,29.39,29.38,29.39,57100.0,18.8135,18.8135,18.8071,18.8135,57100.0
2011-07-07 14:45:00,29.39,29.4,29.38,29.4,88300.0,18.8135,18.8199,18.8071,18.8199,88300.0
2011-07-07 14:50:00,29.39,29.4,29.38,29.4,63800.0,18.8135,18.8199,18.8071,18.8199,63800.0
2011-07-07 14:55:00,29.4,29.4,29.37,29.39,83200.0,18.8199,18.8199,18.8007,18.8135,83200.0
2011-07-07 15:00:00,29.39,29.4,29.37,29.38,78500.0,18.8135,18.8199,18.8007,18.8071,78500.0
2011-07-07 15:05:00,29.38,29.38,29.36,29.36,95000.0,18.8071,18.8071,18.7943,18.7943,95000.0
2011-07-07 15:10:00,29.37,29.38,29.36,29.37,107000.0,18.8007,18.8071,18.7943,18.8007,107000.0
2011-07-07 15:15:00,29.36,29.37,29.36,29.37,44200.0,18.7943,18.8007,18.7943,18.8007,44200.0
2011-07-07 15:20:00,29.36,29.37,29.34,29.34,118500.0,18.7943,18.8007,18.7815,18.7815,118500.0
2011-07-07 15:25:00,29.34,29.37,29.33,29.37,309700.0,18.7815,18.8007,18.7751,18.8007,309700.0
2011-07-07 15:30:00,29.37,29.39,29.36,29.38,400800.0,18.8007,18.8135,18.7943,18.8071,400800.0
2011-07-07 15:35:00,29.38,29.4,29.35,29.39,285000.0,18.8071,18.8199,18.7879,18.8135,285000.0
2011-07-07 15:40:00,29.4,29.4,29.35,29.37,343000.0,18.8199,18.8199,18.7879,18.8007,343000.0
2011-07-07 15:45:00,29.36,29.4,29.35,29.38,506900.0,18.7943,18.8199,18.7879,18.8071,506900.0
2011-07-07 15:50:00,29.37,29.4,29.36,29.4,323900.0,18.8007,18.8199,18.7943,18.8199,323900.0
2011-07-07 15:55:00,29.39,29.41,29.36,29.38,815000.0,18.8135,18.8263,18.7943,18.8071,815000.0
2011-07-08 09:30:00,29.26,29.34,29.25,29.3,270700.0,18.7303,18.7815,18.7239,18.7559,270700.0
2011-07-08 09:35:00,29.3,29.32,29.26,29.26,78300.0,18.7559,18.7687,18.7303,18.7303,78300.0
2011-07-08 09:40:00,29.26,29.32,29.26,29.28,119300.0,18.7303,18.7687,18.7303,18.7431,119300.0
2011-07-08 09:45:00,29.27,29.32,29.26,29.28,332000.0,18.7367,18.7687,18.7303,18.7431,332000.0
2011-07-08 09:50:00,29.28,29.34,29.25,29.31,216700.0,18.7431,18.7815,18.7239,18.7623,216700.0
2011-07-08 09:55:00,29.32,29.33,29.28,29.3,317900.0,18.7687,18.7751,18.7431,18.7559,317900.0
2011-07-08 10:00:00,29.3,29.3,29.26,29.26,209100.0,18.7559,18.7559,18.7303,18.7303,209100.0
2011-07-08 10:05:00,29.26,29.3,29.24,29.3,89000.0,18.7303,18.7559,18.7175,18.7559,89000.0
2011-07-08 10:10:00,29.29,29.3,29.26,29.3,126800.0,18.7495,18.7559,18.7303,18.7559,126800.0
2011-07-08 10:15:00,29.3,29.3,29.25,29.26,131600.0,18.7559,18.7559,18.7239,18.7303,131600.0
2011-07-08 10:20:00,29.26,29.26,29.21,29.24,92200.0,18.7303,18.7303,18.6983,18.7175,92200.0
2011-07-08 10:25:00,29.24,29.25,29.2,29.22,41500.0,18.7175,18.7239,18.6919,18.7047,41500.0
2011-07-08 10:30:00,29.22,29.22,29.16,29.17,93300.0,18.7047,18.7047,18.6663,18.6727,93300.0
2011-07-08 10:35:00,29.18,29.23,29.18,29.21,52100.0,18.6791,18.7111,18.6791,18.6983,52100.0
2011-07-08 10:40:00,29.21,29.22,29.17,29.17,91300.0,18.6983,18.7047,18.6727,18.6727,91300.0
2011-07-08 10:45:00,29.17,29.19,29.12,29.13,83600.0,18.6727,18.6855,18.6407,18.6471,83600.0
2011-07-08 10:50:00,29.13,29.17,29.12,29.15,312700.0,18.6471,18.6727,18.6407,18.6599,312700.0
2011-07-08 10:55:00,29.15,29.15,29.12,29.12,145100.0,18.6599,18.6599,18.6407,18.6407,145100.0
2011-07-08 11:00:00,29.13,29.13,29.04,29.04,196100.0,18.6471,18.6471,18.5895,18.5895,196100.0
2011-07-08 11:05:00,29.04,29.12,29.04,29.1,95400.0,18.5895,18.6407,18.5895,18.6279,95400.0
2011-07-08 11:10:00,29.1,29.15,29.09,29.09,138500.0,18.6279,18.6599,18.6215,18.6215,138500.0
2011-07-08 11:15:00,29.1,29.15,29.09,29.15,55300.0,18.6279,18.6599,18.6215,18.6599,55300.0
2011-07-08 11:20:00,29.14,29.19,29.14,29.18,69100.0,18.6535,18.6855,18.6535,18.6791,69100.0
2011-07-08 11:25:00,29.18,29.21,29.15,29.16,102300.0,18.6791,18.6983,18.6599,18.6663,102300.0
2011-07-08 11:30:00,29.16,29.17,29.11,29.12,78100.0,18.6663,18.6727,18.6343,18.6407,78100.0
2011-07-08 11:35:00,29.12,29.21,29.12,29.2,78100.0,18.6407,18.6983,18.6407,18.6919,78100.0
2011-07-08 11:40:00,29.21,29.21,29.17,29.19,60200.0,18.6983,18.6983,18.6727,18.6855,60200.0
2011-07-08 11:45:00,29.19,29.2,29.16,29.17,54900.0,18.6855,18.6919,18.6663,18.6727,54900.0
2011-07-08 11:50:00,29.18,29.19,29.16,29.18,27800.0,18.6791,18.6855,18.6663,18.6791,27800.0
2011-07-08 11:55:00,29.18,29.21,29.18,29.2,83200.0,18.6791,18.6983,18.6791,18.6919,83200.0
2011-07-08 12:00:00,29.2,29.21,29.17,29.18,56100.0,18.6919,18.6983,18.6727,18.6791,56100.0
2011-07-08 12:05:00,29.18,29.2,29.17,29.17,49300.0,18.6791,18.6919,18.6727,18.6727,49300.0
2011-07-08 12:10:00,29.18,29.19,29.15,29.15,41000.0,18.6791,18.6855,18.6599,18.6599,41000.0
2011-07-08 12:15:00,29.16,29.16,29.14,29.14,20600.0,18.6663,18.6663,18.6535,18.6535,20600.0
2011-07-08 12:20:00,29.14,29.14,29.11,29.11,39100.0,18.6535,18.6535,18.6343,18.6343,39100.0
2011-07-08 12:25:00,29.11,29.11,29.07,29.08,35300.0,18.6343,18.6343,18.6087,18.6151,35300.0
2011-07-08 12:30:00,29.08,29.08,29.05,29.05,107000.0,18.6151,18.6151,18.5959,18.5959,107000.0
2011-07-08 12:35:00,29.05,29.09,29.05,29.09,110500.0,18.5959,18.6215,18.5959,18.6215,110500.0
2011-07-08 12:40:00,29.09,29.09,29.05,29.05,92600.0,18.6215,18.6215,18.5959,18.5959,92600.0
2011-07-08 12:45:00,29.06,29.07,29.05,29.07,47700.0,18.6023,18.6087,18.5959,18.6087,47700.0
2011-07-08 12:50:00,29.07,29.07,29.05,29.06,28200.0,18.6087,18.6087,18.5959,18.6023,28200.0
2011-07-08 12:55:00,29.05,29.06,29.05,29.05,18200.0,18.5959,18.6023,18.5959,18.5959,18200.0
2011-07-08 13:00:00,29.06,29.06,29.02,29.05,96100.0,18.6023,18.6023,18.5767,18.5959,96100.0
2011-07-08 13:05:00,29.05,29.08,29.04,29.07,46200.0,18.5959,18.6151,18.5895,18.6087,46200.0
2011-07-08 13:10:00,29.08,29.08,29.05,29.06,56900.0,18.6151,18.6151,18.5959,18.6023,56900.0
2011-07-08 13:15:00,29.06,29.07,29.04,29.04,42600.0,18.6023,18.6087,18.5895,18.5895,42600.0
2011-07-08 13:20:00,29.04,29.05,29.02,29.03,29800.0,18.5895,18.5959,18.5767,18.5831,29800.0
2011-07-08 13:25:00,29.02,29.04,29.0,29.03,135200.0,18.5767,18.5895,18.5639,18.5831,135200.0
2011-07-08 13:30:00,29.04,29.09,29.04,29.09,84000.0,18.5895,18.6215,18.5895,18.6215,84000.0
2011-07-08 13:35:00,29.09,29.09,29.06,29.07,47000.0,18.6215,18.6215,18.6023,18.6087,47000.0
2011-07-08 13:40:00,29.07,29.08,29.05,29.05,101900.0,18.6087,18.6151,18.5959,18.5959,101900.0
2011-07-08 13:45:00,29.05,29.06,29.01,29.01,82300.0,18.5959,18.6023,18.5703,18.5703,82300.0
2011-07-08 13:50:00,29.01,29.02,29.01,29.02,58700.0,18.5703,18.5767,18.5703,18.5767,58700.0
2011-07-08 13:55:00,29.02,29.02,29.0,29.0,100200.0,18.5767,18.5767,18.5639,18.5639,100200.0
2011-07-08 14:00:00,29.0,29.01,28.98,28.99,181100.0,18.5639,18.5703,18.5511,18.5575,181100.0
2011-07-08 14:05:00,28.99,29.01,28.99,29.01,103000.0,18.5575,18.5703,18.5575,18.5703,103000.0
2011-07-08 14:10:00,29.01,29.01,29.0,29.01,41900.0,18.5703,18.5703,18.5639,18.5703,41900.0
2011-07-08 14:15:00,29.0,29.01,28.97,28.98,115000.0,18.5639,18.5703,18.5447,18.5511,115000.0
2011-07-08 14:20:00,28.98,28.98,28.97,28.98,45600.0,18.5511,18.5511,18.5447,18.5511,45600.0
2011-07-08 14:25:00,28.98,28.98,28.95,28.98,210900.0,18.5511,18.5511,18.5319,18.5511,210900.0
2011-07-08 14:30:00,28.98,29.03,28.98,29.02,118800.0,18.5511,18.5831,18.5511,18.5767,118800.0
2011-07-08 14:35:00,29.02,29.03,28.99,29.01,117100.0,18.5767,18.5831,18.5575,18.5703,117100.0
2011-07-08 14:40:00,29.01,29.04,29.0,29.02,71300.0,18.5703,18.5895,18.5639,18.5767,71300.0
2011-07-08 14:45:00,29.03,29.06,29.02,29.06,105700.0,18.5831,18.6023,18.5767,18.6023,105700.0
2011-07-08 14:50:00,29.06,29.08,29.05,29.08,102400.0,18.6023,18.6151,18.5959,18.6151,102400.0
2011-07-08 14:55:00,29.08,29.1,29.07,29.09,39100.0,18.6151,18.6279,18.6087,18.6215,39100.0
2011-07-08 15:00:00,29.1,29.12,29.08,29.12,157900.0,18.6279,18.6407,18.6151,18.6407,157900.0
2011-07-08 15:05:00,29.12,29.15,29.11,29.11,74400.0,18.6407,18.6599,18.6343,18.6343,74400.0
2011-07-08 15:10:00,29.11,29.12,29.1,29.12,67200.0,18.6343,18.6407,18.6279,18.6407,67200.0
2011-07-08 15:15:00,29.12,29.12,29.09,29.1,97200.0,18.6407,18.6407,18.6215,18.6279,97200.0
2011-07-08 15:20:00,29.1,29.12,29.09,29.11,111100.0,18.6279,18.6407,18.6215,18.6343,111100.0
2011-07-08 15:25:00,29.12,29.13,29.11,29.13,110500.0,18.6407,18.6471,18.6343,18.6471,110500.0
2011-07-08 15:30:00,29.13,29.15,29.12,29.14,178100.0,18.6471,18.6599,18.6407,18.6535,178100.0
2011-07-08 15:35:00,29.14,29.17,29.13,29.15,188300.0,18.6535,18.6727,18.6471,18.6599,188300.0
2011-07-08 15:40:00,29.16,29.16,29.13,29.15,144600.0,18.6663,18.6663,18.6471,18.6599,144600.0
2011-07-08 15:45:00,29.14,29.14,29.12,29.14,163600.0,18.6535,18.6535,18.6407,18.6535,163600.0
2011-07-08 15:50:00,29.14,29.15,29.11,29.13,209700.0,18.6535,18.6599,18.6343,18.6471,209700.0
2011-07-08 15:55:00,29.13,29.14,29.11,29.13,400000.0,18.6471,18.6535,18.6343,18.6471,400000.0
2011-07-11 09:30:00,28.97,28.99,28.8,28.98,217100.0,18.5447,18.5575,18.4359,18.5511,217100.0
2011-07-11 09:35:00,28.97,28.98,28.88,28.9,106400.0,18.5447,18.5511,18.4871,18.4999,106400.0
2011-07-11 09:40:00,28.89,28.9,28.85,28.85,63800.0,18.4935,18.4999,18.4679,18.4679,63800.0
2011-07-11 09:45:00,28.86,28.86,28.81,28.85,173700.0,18.4743,18.4743,18.4423,18.4679,173700.0
2011-07-11 09:50:00,28.85,28.95,28.83,28.94,225500.0,18.4679,18.5319,18.4551,18.5255,225500.0
2011-07-11 09:55:00,28.93,28.96,28.9,28.95,145600.0,18.5191,18.5383,18.4999,18.5319,145600.0
2011-07-11 10:00:00,28.95,28.96,28.89,28.92,216300.0,18.5319,18.5383,18.4935,18.5127,216300.0
2011-07-11 10:05:00,28.93,28.95,28.89,28.9,149600.0,18.5191,18.5319,18.4935,18.4999,149600.0
2011-07-11 10:10:00,28.9,28.93,28.87,28.93,121700.0,18.4999,18.5191,18.4807,18.5191,121700.0
2011-07-11 10:15:00,28.93,28.99,28.92,28.95,172400.0,18.5191,18.5575,18.5127,18.5319,172400.0
2011-07-11 10:20:00,28.96,28.97,28.92,28.92,117500.0,18.5383,18.5447,18.5127,18.5127,117500.0
2011-07-11 10:25:00,28.93,28.96,28.92,28.96,76000.0,18.5191,18.5383,18.5127,18.5383,76000.0
2011-07-11 10:30:00,28.95,28.99,28.94,28.97,112100.0,18.5319,18.5575,18.5255,18.5447,112100.0
2011-07-11 10:35:00,28.97,28.99,28.95,28.98,107900.0,18.5447,18.5575,18.5319,18.5511,107900.0
2011-07-11 10:40:00,28.97,28.98,28.97,28.98,27600.0,18.5447,18.5511,18.5447,18.5511,27600.0
2011-07-11 10:45:00,28.98,29.0,28.96,29.0,53500.0,18.5511,18.5639,18.5383,18.5639,53500.0
2011-07-11 10:50:00,29.0,29.02,28.99,28.99,89900.0,18.5639,18.5767,18.5575,18.5575,89900.0
2011-07-11 10:55:00,29.0,29.0,28.92,28.92,129800.0,18.5639,18.5639,18.5127,18.5127,129800.0
2011-07-11 11:00:00,28.92,28.93,28.89,28.91,74300.0,18.5127,18.5191,18.4935,18.5063,74300.0
2011-07-11 11:05:00,28.91,28.92,28.89,28.89,54500.0,18.5063,18.5127,18.4935,18.4935,54500.0
2011-07-11 11:10:00,28.9,28.9,28.86,28.87,75100.0,18.4999,18.4999,18.4743,18.4807,75100.0
2011-07-11 11:15:00,28.88,28.93,28.88,28.92,52700.0,18.4871,18.5191,18.4871,18.5127,52700.0
2011-07-11 11:20:00,28.92,28.96,28.92,28.92,51600.0,18.5127,18.5383,18.5127,18.5127,51600.0
2011-07-11 11:25:00,28.92,28.93,28.9,28.92,40600.0,18.5127,18.5191,18.4999,18.5127,40600.0
2011-07-11 11:30:00,28.92,28.96,28.92,28.94,38700.0,18.5127,18.5383,18.5127,18.5255,38700.0
2011-07-11 11:35:00,28.94,28.94,28.91,28.92,29300.0,18.5255,18.5255,18.5063,18.5127,29300.0
2011-07-11 11:40:00,28.92,28.94,28.91,28.91,55600.0,18.5127,18.5255,18.5063,18.5063,55600.0
2011-07-11 11:45:00,28.91,28.92,28.9,28.92,28400.0,18.5063,18.5127,18.4999,18.5127,28400.0
2011-07-11 11:50:00,28.92,28.95,28.92,28.95,26000.0,18.5127,18.5319,18.5127,18.5319,26000.0
2011-07-11 11:55:00,28.95,28.95,28.9,28.91,54700.0,18.5319,18.5319,18.4999,18.5063,54700.0
2011-07-11 12:00:00,28.91,28.92,28.89,28.89,33600.0,18.5063,18.5127,18.4935,18.4935,33600.0
2011-07-11 12:05:00,28.89,28.91,28.89,28.9,22300.0,18.4935,18.5063,18.4935,18.4999,22300.0
2011-07-11 12:10:00,28.91,28.91,28.88,28.89,31800.0,18.5063,18.5063,18.4871,18.4935,31800.0
2011-07-11 12:15:00,28.89,28.91,28.88,28.88,42800.0,18.4935,18.5063,18.4871,18.4871,42800.0
2011-07-11 12:20:00,28.88,28.9,28.87,28.88,94000.0,18.4871,18.4999,18.4807,18.4871,94000.0
2011-07-11 12:25:00,28.88,28.9,28.87,28.87,52900.0,18.4871,18.4999,18.4807,18.4807,52900.0
2011-07-11 12:30:00,28.88,28.88,28.85,28.85,42300.0,18.4871,18.4871,18.4679,18.4679,42300.0
2011-07-11 12:35:00,28.85,28.86,28.84,28.84,50800.0,18.4679,18.4743,18.4615,18.4615,50800.0
2011-07-11 12:40:00,28.84,28.85,28.83,28.83,54100.0,18.4615,18.4679,18.4551,18.4551,54100.0
2011-07-11 12:45:00,28.84,28.84,28.81,28.81,48600.0,18.4615,18.4615,18.4423,18.4423,48600.0
2011-07-11 12:50:00,28.82,28.82,28.81,28.81,10700.0,18.4487,18.4487,18.4423,18.4423,10700.0
2011-07-11 12:55:00,28.81,28.84,28.81,28.83,51800.0,18.4423,18.4615,18.4423,18.4551,51800.0
2011-07-11 13:00:00,28.83,28.86,28.83,28.86,43600.0,18.4551,18.4743,18.4551,18.4743,43600.0
2011-07-11 13:05:00,28.86,28.86,28.81,28.82,50100.0,18.4743,18.4743,18.4423,18.4487,50100.0
2011-07-11 13:10:00,28.82,28.83,28.81,28.82,82900.0,18.4487,18.4551,18.4423,18.4487,82900.0
2011-07-11 13:15:00,28.82,28.82,28.78,28.78,102100.0,18.4487,18.4487,18.4231,18.4231,102100.0
2011-07-11 13:20:00,28.78,28.81,28.78,28.8,66800.0,18.4231,18.4423,18.4231,18.4359,66800.0
2011-07-11 13:25:00,28.81,28.82,28.8,28.8,56100.0,18.4423,18.4487,18.4359,18.4359,56100.0
2011-07-11 13:30:00,28.8,28.81,28.8,28.8,22100.0,18.4359,18.4423,18.4359,18.4359,22100.0
2011-07-11 13:35:00,28.81,28.82,28.79,28.81,56400.0,18.4423,18.4487,18.4295,18.4423,56400.0
2011-07-11 13:40:00,28.8,28.82,28.78,28.81,57000.0,18.4359,18.4487,18.4231,18.4423,57000.0
2011-07-11 13:45:00,28.82,28.83,28.81,28.81,38700.0,18.4487,18.4551,18.4423,18.4423,38700.0
2011-07-11 13:50:00,28.81,28.82,28.81,28.82,29000.0,18.4423,18.4487,18.4423,18.4487,29000.0
2011-07-11 13:55:00,28.83,28.85,28.82,28.84,20900.0,18.4551,18.4679,18.4487,18.4615,20900.0
2011-07-11 14:00:00,28.84,28.85,28.83,28.84,81100.0,18.4615,18.4679,18.4551,18.4615,81100.0
2011-07-11 14:05:00,28.83,28.84,28.83,28.84,26100.0,18.4551,18.4615,18.4551,18.4615,26100.0
2011-07-11 14:10:00,28.84,28.85,28.83,28.83,55500.0,18.4615,18.4679,18.4551,18.4551,55500.0
2011-07-11 14:15:00,28.83,28.84,28.8,28.81,104000.0,18.4551,18.4615,18.4359,18.4423,104000.0
2011-07-11 14:20:00,28.8,28.84,28.8,28.8,68300.0,18.4359,18.4615,18.4359,18.4359,68300.0
2011-07-11 14:25:00,28.8,28.83,28.8,28.83,49700.0,18.4359,18.4551,18.4359,18.4551,49700.0
2011-07-11 14:30:00,28.83,28.83,28.79,28.81,63000.0,18.4551,18.4551,18.4295,18.4423,63000.0
2011-07-11 14:35:00,28.82,28.84,28.81,28.84,47900.0,18.4487,18.4615,18.4423,18.4615,47900.0
2011-07-11 14:40:00,28.84,28.84,28.83,28.83,15300.0,18.4615,18.4615,18.4551,18.4551,15300.0
2011-07-11 14:45:00,28.83,28.84,28.83,28.83,33200.0,18.4551,18.4615,18.4551,18.4551,33200.0
2011-07-11 14:50:00,28.83,28.83,28.81,28.81,76700.0,18.4551,18.4551,18.4423,18.4423,76700.0
2011-07-11 14:55:00,28.81,28.82,28.78,28.82,109800.0,18.4423,18.4487,18.4231,18.4487,109800.0
2011-07-11 15:00:00,28.82,28.86,28.82,28.83,97700.0,18.4487,18.4743,18.4487,18.4551,97700.0
2011-07-11 15:05:00,28.83,28.84,28.81,28.82,66900.0,18.4551,18.4615,18.4423,18.4487,66900.0
2011-07-11 15:10:00,28.82,28.86,28.82,28.84,117400.0,18.4487,18.4743,18.4487,18.4615,117400.0
2011-07-11 15:15:00,28.84,28.86,28.83,28.83,47600.0,18.4615,18.4743,18.4551,18.4551,47600.0
2011-07-11 15:20:00,28.83,28.88,28.83,28.85,95300.0,18.4551,18.4871,18.4551,18.4679,95300.0
2011-07-11 15:25:00,28.85,28.9,28.83,28.9,106000.0,18.4679,18.4999,18.4551,18.4999,106000.0
2011-07-11 15:30:00,28.9,28.92,28.87,28.9,203400.0,18.4999,18.5127,18.4807,18.4999,203400.0
2011-07-11 15:35:00,28.9,28.9,28.86,28.89,165400.0,18.4999,18.4999,18.4743,18.4935,165400.0
2011-07-11 15:40:00,28.89,28.92,28.87,28.89,151000.0,18.4935,18.5127,18.4807,18.4935,151000.0
2011-07-11 15:45:00,28.89,28.9,28.86,28.87,152100.0,18.4935,18.4999,18.4743,18.4807,152100.0
2011-07-11 15:50:00,28.86,28.87,28.83,28.86,254400.0,18.4743,18.4807,18.4551,18.4743,254400.0
2011-07-11 15:55:00,28.86,28.91,28.85,28.9,408500.0,18.4743,18.5063,18.4679,18.4999,408500.0
2011-07-12 09:30:00,28.8,28.97,28.76,28.86,289100.0,18.4359,18.5447,18.4103,18.4743,289100.0
2011-07-12 09:35:00,28.86,28.86,28.8,28.84,69700.0,18.4743,18.4743,18.4359,18.4615,69700.0
2011-07-12 09:40:00,28.83,28.87,28.81,28.81,143900.0,18.4551,18.4807,18.4423,18.4423,143900.0
2011-07-12 09:45:00,28.82,28.84,28.8,28.82,107400.0,18.4487,18.4615,18.4359,18.4487,107400.0
2011-07-12 09:50:00,28.82,28.83,28.74,28.74,192700.0,18.4487,18.4551,18.3975,18.3975,192700.0
2011-07-12 09:55:00,28.74,28.81,28.74,28.81,172600.0,18.3975,18.4423,18.3975,18.4423,172600.0
2011-07-12 10:00:00,28.81,28.86,28.81,28.83,141100.0,18.4423,18.4743,18.4423,18.4551,141100.0
2011-07-12 10:05:00,28.83,28.85,28.81,28.84,124100.0,18.4551,18.4679,18.4423,18.4615,124100.0
2011-07-12 10:10:00,28.84,28.88,28.83,28.85,109800.0,18.4615,18.4871,18.4551,18.4679,109800.0
2011-07-12 10:15:00,28.85,28.9,28.83,28.9,61400.0,18.4679,18.4999,18.4551,18.4999,61400.0
2011-07-12 10:20:00,28.89,28.93,28.86,28.87,69200.0,18.4935,18.5191,18.4743,18.4807,69200.0
2011-07-12 10:25:00,28.86,28.9,28.85,28.9,36500.0,18.4743,18.4999,18.4679,18.4999,36500.0
2011-07-12 10:30:00,28.9,28.91,28.87,28.91,62200.0,18.4999,18.5063,18.4807,18.5063,62200.0
2011-07-12 10:35:00,28.92,28.92,28.87,28.91,373800.0,18.5127,18.5127,18.4807,18.5063,373800.0
2011-07-12 10:40:00,28.91,28.93,28.89,28.92,40500.0,18.5063,18.5191,18.4935,18.5127,40500.0
2011-07-12 10:45:00,28.91,28.96,28.89,28.89,60700.0,18.5063,18.5383,18.4935,18.4935,60700.0
2011-07-12 10:50:00,28.89,28.89,28.82,28.89,90200.0,18.4935,18.4935,18.4487,18.4935,90200.0
2011-07-12 10:55:00,28.89,28.93,28.88,28.92,83200.0,18.4935,18.5191,18.4871,18.5127,83200.0
2011-07-12 11:00:00,28.92,28.98,28.9,28.95,57700.0,18.5127,18.5511,18.4999,18.5319,57700.0
2011-07-12 11:05:00,28.95,28.96,28.91,28.92,38900.0,18.5319,18.5383,18.5063,18.5127,38900.0
2011-07-12 11:10:00,28.92,28.94,28.91,28.91,67800.0,18.5127,18.5255,18.5063,18.5063,67800.0
2011-07-12 11:15:00,28.9,28.91,28.88,28.91,51300.0,18.4999,18.5063,18.4871,18.5063,51300.0
2011-07-12 11:20:00,28.91,28.96,28.89,28.95,61100.0,18.5063,18.5383,18.4935,18.5319,61100.0
2011-07-12 11:25:00,28.95,28.96,28.91,28.91,46700.0,18.5319,18.5383,18.5063,18.5063,46700.0
2011-07-12 11:30:00,28.91,28.93,28.9,28.9,24700.0,18.5063,18.5191,18.4999,18.4999,24700.0
2011-07-12 11:35:00,28.9,28.92,28.88,28.9,47800.0,18.4999,18.5127,18.4871,18.4999,47800.0
2011-07-12 11:40:00,28.9,28.97,28.89,28.97,73500.0,18.4999,18.5447,18.4935,18.5447,73500.0
2011-07-12 11:45:00,28.97,28.99,28.95,28.95,144700.0,18.5447,18.5575,18.5319,18.5319,144700.0
2011-07-12 11:50:00,28.95,28.98,28.95,28.96,37500.0,18.5319,18.5511,18.5319,18.5383,37500.0
2011-07-12 11:55:00,28.96,28.99,28.96,28.97,30900.0,18.5383,18.5575,18.5383,18.5447,30900.0
2011-07-12 12:00:00,28.98,28.99,28.93,28.97,70500.0,18.5511,18.5575,18.5191,18.5447,70500.0
2011-07-12 12:05:00,28.97,29.0,28.97,29.0,32300.0,18.5447,18.5639,18.5447,18.5639,32300.0
2011-07-12 12:10:00,29.0,29.02,28.98,29.01,72600.0,18.5639,18.5767,18.5511,18.5703,72600.0
2011-07-12 12:15:00,29.01,29.01,28.99,28.99,13500.0,18.5703,18.5703,18.5575,18.5575,13500.0
2011-07-12 12:20:00,29.0,29.0,28.97,28.99,59400.0,18.5639,18.5639,18.5447,18.5575,59400.0
2011-07-12 12:25:00,28.98,28.99,28.98,28.98,4800.0,18.5511,18.5575,18.5511,18.5511,4800.0
2011-07-12 12:30:00,28.99,28.99,28.97,28.97,57400.0,18.5575,18.5575,18.5447,18.5447,57400.0
2011-07-12 12:35:00,28.96,28.97,28.92,28.94,75800.0,18.5383,18.5447,18.5127,18.5255,75800.0
2011-07-12 12:40:00,28.94,28.95,28.93,28.94,42300.0,18.5255,18.5319,18.5191,18.5255,42300.0
2011-07-12 12:45:00,28.94,28.95,28.92,28.94,29500.0,18.5255,18.5319,18.5127,18.5255,29500.0
2011-07-12 12:50:00,28.95,28.95,28.93,28.93,38400.0,18.5319,18.5319,18.5191,18.5191,38400.0
2011-07-12 12:55:00,28.94,28.96,28.94,28.95,48000.0,18.5255,18.5383,18.5255,18.5319,48000.0
2011-07-12 13:00:00,28.96,28.96,28.93,28.94,53800.0,18.5383,18.5383,18.5191,18.5255,53800.0
2011-07-12 13:05:00,28.94,28.98,28.93,28.97,65900.0,18.5255,18.5511,18.5191,18.5447,65900.0
2011-07-12 13:10:00,28.97,28.98,28.96,28.97,27600.0,18.5447,18.5511,18.5383,18.5447,27600.0
2011-07-12 13:15:00,28.96,28.97,28.92,28.95,54100.0,18.5383,18.5447,18.5127,18.5319,54100.0
2011-07-12 13:20:00,28.95,28.97,28.95,28.96,29100.0,18.5319,18.5447,18.5319,18.5383,29100.0
2011-07-12 13:25:00,28.95,28.95,28.9,28.91,54300.0,18.5319,18.5319,18.4999,18.5063,54300.0
2011-07-12 13:30:00,28.9,28.93,28.89,28.93,29300.0,18.4999,18.5191,18.4935,18.5191,29300.0
2011-07-12 13:35:00,28.92,28.93,28.91,28.93,32600.0,18.5127,18.5191,18.5063,18.5191,32600.0
2011-07-12 13:40:00,28.94,28.94,28.92,28.92,20100.0,18.5255,18.5255,18.5127,18.5127,20100.0
2011-07-12 13:45:00,28.92,28.94,28.92,28.93,28600.0,18.5127,18.5255,18.5127,18.5191,28600.0
2011-07-12 13:50:00,28.93,28.93,28.88,28.89,43700.0,18.5191,18.5191,18.4871,18.4935,43700.0
2011-07-12 13:55:00,28.89,28.89,28.87,28.88,15900.0,18.4935,18.4935,18.4807,18.4871,15900.0
2011-07-12 14:00:00,28.88,28.93,28.87,28.9,67800.0,18.4871,18.5191,18.4807,18.4999,67800.0
2011-07-12 14:05:00,28.9,28.97,28.9,28.96,39000.0,18.4999,18.5447,18.4999,18.5383,39000.0
2011-07-12 14:10:00,28.95,29.06,28.95,29.03,220200.0,18.5319,18.6023,18.5319,18.5831,220200.0
2011-07-12 14:15:00,29.03,29.09,29.03,29.07,129300.0,18.5831,18.6215,18.5831,18.6087,129300.0
2011-07-12 14:20:00,29.07,29.11,29.05,29.08,178200.0,18.6087,18.6343,18.5959,18.6151,178200.0
2011-07-12 14:25:00,29.08,29.1,29.07,29.08,113600.0,18.6151,18.6279,18.6087,18.6151,113600.0
2011-07-12 14:30:00,29.08,29.09,29.03,29.06,112600.0,18.6151,18.6215,18.5831,18.6023,112600.0
2011-07-12 14:35:00,29.06,29.07,29.0,29.02,94600.0,18.6023,18.6087,18.5639,18.5767,94600.0
2011-07-12 14:40:00,29.02,29.05,29.01,29.04,133200.0,18.5767,18.5959,18.5703,18.5895,133200.0
2011-07-12 14:45:00,29.04,29.08,29.03,29.08,93000.0,18.5895,18.6151,18.5831,18.6151,93000.0
2011-07-12 14:50:00,29.07,29.07,29.01,29.04,81200.0,18.6087,18.6087,18.5703,18.5895,81200.0
2011-07-12 14:55:00,29.04,29.06,29.02,29.03,61100.0,18.5895,18.6023,18.5767,18.5831,61100.0
2011-07-12 15:00:00,29.03,29.07,29.03,29.04,93500.0,18.5831,18.6087,18.5831,18.5895,93500.0
2011-07-12 15:05:00,29.04,29.06,29.02,29.03,91200.0,18.5895,18.6023,18.5767,18.5831,91200.0
2011-07-12 15:10:00,29.02,29.05,29.0,29.01,182400.0,18.5767,18.5959,18.5639,18.5703,182400.0
2011-07-12 15:15:00,29.01,29.06,29.01,29.06,120300.0,18.5703,18.6023,18.5703,18.6023,120300.0
2011-07-12 15:20:00,29.05,29.08,29.02,29.05,159500.0,18.5959,18.6151,18.5767,18.5959,159500.0
2011-07-12 15:25:00,29.05,29.05,29.0,29.05,209900.0,18.5959,18.5959,18.5639,18.5959,209900.0
2011-07-12 15:30:00,29.05,29.06,29.01,29.03,205400.0,18.5959,18.6023,18.5703,18.5831,205400.0
2011-07-12 15:35:00,29.04,29.04,29.01,29.03,229900.0,18.5895,18.5895,18.5703,18.5831,229900.0
2011-07-12 15:40:00,29.03,29.04,29.02,29.03,215000.0,18.5831,18.5895,18.5767,18.5831,215000.0
2011-07-12 15:45:00,29.03,29.04,28.95,28.96,645800.0,18.5831,18.5895,18.5319,18.5383,645800.0
2011-07-12 15:50:00,28.96,29.01,28.94,28.95,495100.0,18.5383,18.5703,18.5255,18.5319,495100.0
2011-07-12 15:55:00,28.95,29.01,28.94,29.0,815900.0,18.5319,18.5703,18.5255,18.5639,815900.0
2011-07-13 09:30:00,29.1,29.1,29.0,29.06,164600.0,18.6279,18.6279,18.5639,18.6023,164600.0
2011-07-13 09:35:00,29.06,29.08,29.04,29.05,89100.0,18.6023,18.6151,18.5895,18.5959,89100.0
2011-07-13 09:40:00,29.05,29.13,29.05,29.05,85500.0,18.5959,18.6471,18.5959,18.5959,85500.0
2011-07-13 09:45:00,29.05,29.15,29.05,29.13,146600.0,18.5959,18.6599,18.5959,18.6471,146600.0
2011-07-13 09:50:00,29.14,29.16,29.11,29.13,173300.0,18.6535,18.6663,18.6343,18.6471,173300.0
2011-07-13 09:55:00,29.13,29.2,29.12,29.18,226400.0,18.6471,18.6919,18.6407,18.6791,226400.0
2011-07-13 10:00:00,29.17,29.26,29.17,29.24,273500.0,18.6727,18.7303,18.6727,18.7175,273500.0
2011-07-13 10:05:00,29.25,29.3,29.25,29.27,144600.0,18.7239,18.7559,18.7239,18.7367,144600.0
2011-07-13 10:10:00,29.26,29.28,29.23,29.24,206500.0,18.7303,18.7431,18.7111,18.7175,206500.0
2011-07-13 10:15:00,29.24,29.33,29.24,29.31,122400.0,18.7175,18.7751,18.7175,18.7623,122400.0
2011-07-13 10:20:00,29.31,29.36,29.3,29.32,230300.0,18.7623,18.7943,18.7559,18.7687,230300.0
2011-07-13 10:25:00,29.32,29.32,29.23,29.24,155800.0,18.7687,18.7687,18.7111,18.7175,155800.0
2011-07-13 10:30:00,29.23,29.27,29.23,29.27,199700.0,18.7111,18.7367,18.7111,18.7367,199700.0
2011-07-13 10:35:00,29.27,29.3,29.23,29.24,165100.0,18.7367,18.7559,18.7111,18.7175,165100.0
2011-07-13 10:40:00,29.23,29.28,29.22,29.23,91600.0,18.7111,18.7431,18.7047,18.7111,91600.0
2011-07-13 10:45:00,29.24,29.28,29.22,29.26,382100.0,18.7175,18.7431,18.7047,18.7303,382100.0
2011-07-13 10:50:00,29.25,29.28,29.25,29.27,79600.0,18.7239,18.7431,18.7239,18.7367,79600.0
2011-07-13 10:55:00,29.27,29.28,29.26,29.27,67500.0,18.7367,18.7431,18.7303,18.7367,67500.0
2011-07-13 11:00:00,29.28,29.3,29.27,29.28,95700.0,18.7431,18.7559,18.7367,18.7431,95700.0
2011-07-13 11:05:00,29.28,29.31,29.27,29.29,251100.0,18.7431,18.7623,18.7367,18.7495,251100.0
2011-07-13 11:10:00,29.28,29.31,29.28,29.3,110700.0,18.7431,18.7623,18.7431,18.7559,110700.0
2011-07-13 11:15:00,29.3,29.35,29.3,29.35,267800.0,18.7559,18.7879,18.7559,18.7879,267800.0
2011-07-13 11:20:00,29.35,29.35,29.32,29.33,40100.0,18.7879,18.7879,18.7687,18.7751,40100.0
2011-07-13 11:25:00,29.32,29.34,29.31,29.34,104700.0,18.7687,18.7815,18.7623,18.7815,104700.0
2011-07-13 11:30:00,29.34,29.34,29.3,29.31,69400.0,18.7815,18.7815,18.7559,18.7623,69400.0
2011-07-13 11:35:00,29.31,29.31,29.25,29.25,80300.0,18.7623,18.7623,18.7239,18.7239,80300.0
2011-07-13 11:40:00,29.25,29.29,29.25,29.28,141600.0,18.7239,18.7495,18.7239,18.7431,141600.0
2011-07-13 11:45:00,29.28,29.29,29.24,29.24,48500.0,18.7431,18.7495,18.7175,18.7175,48500.0
2011-07-13 11:50:00,29.24,29.25,29.23,29.24,43400.0,18.7175,18.7239,18.7111,18.7175,43400.0
2011-07-13 11:55:00,29.25,29.27,29.24,29.25,64500.0,18.7239,18.7367,18.7175,18.7239,64500.0
2011-07-13 12:00:00,29.26,29.28,29.25,29.27,57000.0,18.7303,18.7431,18.7239,18.7367,57000.0
2011-07-13 12:05:00,29.26,29.28,29.26,29.28,25900.0,18.7303,18.7431,18.7303,18.7431,25900.0
2011-07-13 12:10:00,29.28,29.3,29.27,29.29,52700.0,18.7431,18.7559,18.7367,18.7495,52700.0
2011-07-13 12:15:00,29.29,29.3,29.28,29.3,39400.0,18.7495,18.7559,18.7431,18.7559,39400.0
2011-07-13 12:20:00,29.3,29.3,29.27,29.29,16600.0,18.7559,18.7559,18.7367,18.7495,16600.0
2011-07-13 12:25:00,29.29,29.29,29.27,29.28,37900.0,18.7495,18.7495,18.7367,18.7431,37900.0
2011-07-13 12:30:00,29.28,29.29,29.26,29.27,23300.0,18.7431,18.7495,18.7303,18.7367,23300.0
2011-07-13 12:35:00,29.26,29.28,29.26,29.26,36600.0,18.7303,18.7431,18.7303,18.7303,36600.0
2011-07-13 12:40:00,29.27,29.27,29.25,29.26,29600.0,18.7367,18.7367,18.7239,18.7303,29600.0
2011-07-13 12:45:00,29.26,29.27,29.22,29.23,175000.0,18.7303,18.7367,18.7047,18.7111,175000.0
2011-07-13 12:50:00,29.22,29.26,29.21,29.26,108400.0,18.7047,18.7303,18.6983,18.7303,108400.0
2011-07-13 12:55:00,29.26,29.26,29.23,29.23,25900.0,18.7303,18.7303,18.7111,18.7111,25900.0
2011-07-13 13:00:00,29.24,29.24,29.2,29.22,82900.0,18.7175,18.7175,18.6919,18.7047,82900.0
2011-07-13 13:05:00,29.21,29.26,29.21,29.25,73600.0,18.6983,18.7303,18.6983,18.7239,73600.0
2011-07-13 13:10:00,29.25,29.26,29.22,29.22,85400.0,18.7239,18.7303,18.7047,18.7047,85400.0
2011-07-13 13:15:00,29.22,29.25,29.22,29.25,78600.0,18.7047,18.7239,18.7047,18.7239,78600.0
2011-07-13 13:20:00,29.24,29.25,29.23,29.25,40300.0,18.7175,18.7239,18.7111,18.7239,40300.0
2011-07-13 13:25:00,29.24,29.26,29.22,29.25,46800.0,18.7175,18.7303,18.7047,18.7239,46800.0
2011-07-13 13:30:00,29.25,29.26,29.24,29.24,28200.0,18.7239,18.7303,18.7175,18.7175,28200.0
2011-07-13 13:35:00,29.24,29.27,29.24,29.26,50700.0,18.7175,18.7367,18.7175,18.7303,50700.0
2011-07-13 13:40:00,29.26,29.26,29.23,29.23,44800.0,18.7303,18.7303,18.7111,18.7111,44800.0
2011-07-13 13:45:00,29.23,29.24,29.21,29.21,26500.0,18.7111,18.7175,18.6983,18.6983,26500.0
2011-07-13 13:50:00,29.21,29.22,29.17,29.17,34400.0,18.6983,18.7047,18.6727,18.6727,34400.0
2011-07-13 13:55:00,29.17,29.18,29.16,29.18,21000.0,18.6727,18.6791,18.6663,18.6791,21000.0
2011-07-13 14:00:00,29.18,29.18,29.15,29.18,38500.0,18.6791,18.6791,18.6599,18.6791,38500.0
2011-07-13 14:05:00,29.17,29.19,29.16,29.18,45800.0,18.6727,18.6855,18.6663,18.6791,45800.0
2011-07-13 14:10:00,29.18,29.18,29.14,29.17,52500.0,18.6791,18.6791,18.6535,18.6727,52500.0
2011-07-13 14:15:00,29.16,29.19,29.14,29.17,59600.0,18.6663,18.6855,18.6535,18.6727,59600.0
2011-07-13 14:20:00,29.16,29.17,29.13,29.14,66600.0,18.6663,18.6727,18.6471,18.6535,66600.0
2011-07-13 14:25:00,29.14,29.14,29.12,29.14,37000.0,18.6535,18.6535,18.6407,18.6535,37000.0
2011-07-13 14:30:00,29.14,29.17,29.14,29.15,38700.0,18.6535,18.6727,18.6535,18.6599,38700.0
2011-07-13 14:35:00,29.15,29.17,29.14,29.17,31600.0,18.6599,18.6727,18.6535,18.6727,31600.0
2011-07-13 14:40:00,29.16,29.16,29.13,29.13,57100.0,18.6663,18.6663,18.6471,18.6471,57100.0
2011-07-13 14:45:00,29.14,29.16,29.13,29.15,51300.0,18.6535,18.6663,18.6471,18.6599,51300.0
2011-07-13 14:50:00,29.14,29.16,29.13,29.15,91700.0,18.6535,18.6663,18.6471,18.6599,91700.0
2011-07-13 14:55:00,29.16,29.16,29.12,29.13,50500.0,18.6663,18.6663,18.6407,18.6471,50500.0
2011-07-13 15:00:00,29.14,29.17,29.13,29.14,120400.0,18.6535,18.6727,18.6471,18.6535,120400.0
2011-07-13 15:05:00,29.13,29.13,29.09,29.09,96800.0,18.6471,18.6471,18.6215,18.6215,96800.0
2011-07-13 15:10:00,29.09,29.1,29.02,29.03,204700.0,18.6215,18.6279,18.5767,18.5831,204700.0
2011-07-13 15:15:00,29.03,29.06,29.02,29.03,224700.0,18.5831,18.6023,18.5767,18.5831,224700.0
2011-07-13 15:20:00,29.02,29.03,28.99,29.03,85500.0,18.5767,18.5831,18.5575,18.5831,85500.0
2011-07-13 15:25:00,29.03,29.07,29.02,29.05,109200.0,18.5831,18.6087,18.5767,18.5959,109200.0
2011-07-13 15:30:00,29.05,29.05,29.01,29.03,105700.0,18.5959,18.5959,18.5703,18.5831,105700.0
2011-07-13 15:35:00,29.04,29.06,28.99,29.0,94700.0,18.5895,18.6023,18.5575,18.5639,94700.0
2011-07-13 15:40:00,28.99,29.0,28.92,28.95,393700.0,18.5575,18.5639,18.5127,18.5319,393700.0
2011-07-13 15:45:00,28.96,29.01,28.96,29.0,226800.0,18.5383,18.5703,18.5383,18.5639,226800.0
2011-07-13 15:50:00,29.0,29.04,29.0,29.04,215700.0,18.5639,18.5895,18.5639,18.5895,215700.0
2011-07-13 15:55:00,29.04,29.05,29.02,29.02,305600.0,18.5895,18.5959,18.5767,18.5767,305600.0
2011-07-14 09:30:00,28.84,29.03,28.83,29.0,240300.0,18.4615,18.5831,18.4551,18.5639,240300.0
2011-07-14 09:35:00,29.0,29.02,28.95,28.98,87500.0,18.5639,18.5767,18.5319,18.5511,87500.0
2011-07-14 09:40:00,28.99,29.15,28.99,29.12,113900.0,18.5575,18.6599,18.5575,18.6407,113900.0
2011-07-14 09:45:00,29.12,29.18,29.12,29.14,103000.0,18.6407,18.6791,18.6407,18.6535,103000.0
2011-07-14 09:50:00,29.14,29.27,29.14,29.26,385900.0,18.6535,18.7367,18.6535,18.7303,385900.0
2011-07-14 09:55:00,29.26,29.29,29.26,29.26,134600.0,18.7303,18.7495,18.7303,18.7303,134600.0
2011-07-14 10:00:00,29.26,29.28,29.23,29.23,148000.0,18.7303,18.7431,18.7111,18.7111,148000.0
2011-07-14 10:05:00,29.24,29.25,29.19,29.21,73000.0,18.7175,18.7239,18.6855,18.6983,73000.0
2011-07-14 10:10:00,29.21,29.23,29.15,29.15,96700.0,18.6983,18.7111,18.6599,18.6599,96700.0
2011-07-14 10:15:00,29.16,29.2,29.15,29.19,73700.0,18.6663,18.6919,18.6599,18.6855,73700.0
2011-07-14 10:20:00,29.2,29.21,29.17,29.17,124600.0,18.6919,18.6983,18.6727,18.6727,124600.0
2011-07-14 10:25:00,29.17,29.24,29.16,29.21,72200.0,18.6727,18.7175,18.6663,18.6983,72200.0
2011-07-14 10:30:00,29.22,29.22,29.15,29.16,69300.0,18.7047,18.7047,18.6599,18.6663,69300.0
2011-07-14 10:35:00,29.15,29.19,29.15,29.18,230900.0,18.6599,18.6855,18.6599,18.6791,230900.0
2011-07-14 10:40:00,29.18,29.21,29.17,29.18,147400.0,18.6791,18.6983,18.6727,18.6791,147400.0
2011-07-14 10:45:00,29.18,29.23,29.18,29.19,115100.0,18.6791,18.7111,18.6791,18.6855,115100.0
2011-07-14 10:50:00,29.19,29.21,29.17,29.18,156200.0,18.6855,18.6983,18.6727,18.6791,156200.0
2011-07-14 10:55:00,29.18,29.19,29.15,29.17,190800.0,18.6791,18.6855,18.6599,18.6727,190800.0
2011-07-14 11:00:00,29.17,29.18,29.11,29.11,219500.0,18.6727,18.6791,18.6343,18.6343,219500.0
2011-07-14 11:05:00,29.11,29.17,29.1,29.17,74700.0,18.6343,18.6727,18.6279,18.6727,74700.0
2011-07-14 11:10:00,29.17,29.17,29.13,29.15,45800.0,18.6727,18.6727,18.6471,18.6599,45800.0
2011-07-14 11:15:00,29.14,29.18,29.12,29.16,97700.0,18.6535,18.6791,18.6407,18.6663,97700.0
2011-07-14 11:20:00,29.16,29.16,29.12,29.14,56800.0,18.6663,18.6663,18.6407,18.6535,56800.0
2011-07-14 11:25:00,29.14,29.17,29.13,29.16,75100.0,18.6535,18.6727,18.6471,18.6663,75100.0
2011-07-14 11:30:00,29.16,29.16,29.12,29.16,57400.0,18.6663,18.6663,18.6407,18.6663,57400.0
2011-07-14 11:35:00,29.16,29.17,29.15,29.16,89600.0,18.6663,18.6727,18.6599,18.6663,89600.0
2011-07-14 11:40:00,29.15,29.17,29.12,29.12,101000.0,18.6599,18.6727,18.6407,18.6407,101000.0
2011-07-14 11:45:00,29.12,29.17,29.12,29.17,34300.0,18.6407,18.6727,18.6407,18.6727,34300.0
2011-07-14 11:50:00,29.17,29.17,29.16,29.16,16700.0,18.6727,18.6727,18.6663,18.6663,16700.0
2011-07-14 11:55:00,29.16,29.19,29.15,29.18,92200.0,18.6663,18.6855,18.6599,18.6791,92200.0
2011-07-14 12:00:00,29.18,29.21,29.18,29.2,65900.0,18.6791,18.6983,18.6791,18.6919,65900.0
2011-07-14 12:05:00,29.2,29.22,29.19,29.2,130800.0,18.6919,18.7047,18.6855,18.6919,130800.0
2011-07-14 12:10:00,29.2,29.2,29.17,29.2,35700.0,18.6919,18.6919,18.6727,18.6919,35700.0
2011-07-14 12:15:00,29.2,29.22,29.18,29.19,119300.0,18.6919,18.7047,18.6791,18.6855,119300.0
2011-07-14 12:20:00,29.19,29.21,29.17,29.19,120000.0,18.6855,18.6983,18.6727,18.6855,120000.0
2011-07-14 12:25:00,29.2,29.2,29.18,29.19,72800.0,18.6919,18.6919,18.6791,18.6855,72800.0
2011-07-14 12:30:00,29.2,29.21,29.19,29.21,89500.0,18.6919,18.6983,18.6855,18.6983,89500.0
2011-07-14 12:35:00,29.2,29.22,29.2,29.22,19400.0,18.6919,18.7047,18.6919,18.7047,19400.0
2011-07-14 12:40:00,29.21,29.25,29.21,29.25,49600.0,18.6983,18.7239,18.6983,18.7239,49600.0
2011-07-14 12:45:00,29.24,29.25,29.2,29.22,57500.0,18.7175,18.7239,18.6919,18.7047,57500.0
2011-07-14 12:50:00,29.22,29.22,29.16,29.17,141800.0,18.7047,18.7047,18.6663,18.6727,141800.0
2011-07-14 12:55:00,29.16,29.18,29.16,29.17,43300.0,18.6663,18.6791,18.6663,18.6727,43300.0
2011-07-14 13:00:00,29.17,29.21,29.16,29.16,123200.0,18.6727,18.6983,18.6663,18.6663,123200.0
2011-07-14 13:05:00,29.17,29.22,29.16,29.21,83100.0,18.6727,18.7047,18.6663,18.6983,83100.0
2011-07-14 13:10:00,29.21,29.22,29.17,29.17,75700.0,18.6983,18.7047,18.6727,18.6727,75700.0
2011-07-14 13:15:00,29.17,29.18,29.14,29.16,49600.0,18.6727,18.6791,18.6535,18.6663,49600.0
2011-07-14 13:20:00,29.15,29.18,29.11,29.18,91000.0,18.6599,18.6791,18.6343,18.6791,91000.0
2011-07-14 13:25:00,29.18,29.24,29.16,29.24,82700.0,18.6791,18.7175,18.6663,18.7175,82700.0
2011-07-14 13:30:00,29.24,29.28,29.22,29.24,236000.0,18.7175,18.7431,18.7047,18.7175,236000.0
2011-07-14 13:35:00,29.25,29.25,29.21,29.21,101000.0,18.7239,18.7239,18.6983,18.6983,101000.0
2011-07-14 13:40:00,29.21,29.25,29.2,29.23,63600.0,18.6983,18.7239,18.6919,18.7111,63600.0
2011-07-14 13:45:00,29.22,29.23,29.2,29.21,55500.0,18.7047,18.7111,18.6919,18.6983,55500.0
2011-07-14 13:50:00,29.22,29.23,29.19,29.23,31400.0,18.7047,18.7111,18.6855,18.7111,31400.0
2011-07-14 13:55:00,29.22,29.25,29.21,29.24,40300.0,18.7047,18.7239,18.6983,18.7175,40300.0
2011-07-14 14:00:00,29.25,29.27,29.21,29.23,83600.0,18.7239,18.7367,18.6983,18.7111,83600.0
2011-07-14 14:05:00,29.22,29.25,29.21,29.24,41700.0,18.7047,18.7239,18.6983,18.7175,41700.0
2011-07-14 14:10:00,29.24,29.28,29.23,29.28,64100.0,18.7175,18.7431,18.7111,18.7431,64100.0
2011-07-14 14:15:00,29.27,29.27,29.23,29.23,35400.0,18.7367,18.7367,18.7111,18.7111,35400.0
2011-07-14 14:20:00,29.24,29.25,29.21,29.23,45800.0,18.7175,18.7239,18.6983,18.7111,45800.0
2011-07-14 14:25:00,29.23,29.23,29.18,29.23,58800.0,18.7111,18.7111,18.6791,18.7111,58800.0
2011-07-14 14:30:00,29.22,29.23,29.18,29.19,83100.0,18.7047,18.7111,18.6791,18.6855,83100.0
2011-07-14 14:35:00,29.2,29.2,29.15,29.17,68500.0,18.6919,18.6919,18.6599,18.6727,68500.0
2011-07-14 14:40:00,29.16,29.19,29.16,29.19,57900.0,18.6663,18.6855,18.6663,18.6855,57900.0
2011-07-14 14:45:00,29.18,29.19,29.14,29.15,74600.0,18.6791,18.6855,18.6535,18.6599,74600.0
2011-07-14 14:50:00,29.15,29.16,29.14,29.15,49900.0,18.6599,18.6663,18.6535,18.6599,49900.0
2011-07-14 14:55:00,29.15,29.16,29.13,29.15,54100.0,18.6599,18.6663,18.6471,18.6599,54100.0
2011-07-14 15:00:00,29.16,29.16,29.15,29.15,47500.0,18.6663,18.6663,18.6599,18.6599,47500.0
2011-07-14 15:05:00,29.15,29.16,29.1,29.11,84000.0,18.6599,18.6663,18.6279,18.6343,84000.0
2011-07-14 15:10:00,29.12,29.13,29.09,29.13,81700.0,18.6407,18.6471,18.6215,18.6471,81700.0
2011-07-14 15:15:00,29.13,29.13,29.1,29.13,66300.0,18.6471,18.6471,18.6279,18.6471,66300.0
2011-07-14 15:20:00,29.13,29.17,29.13,29.15,85000.0,18.6471,18.6727,18.6471,18.6599,85000.0
2011-07-14 15:25:00,29.16,29.17,29.14,29.15,95800.0,18.6663,18.6727,18.6535,18.6599,95800.0
2011-07-14 15:30:00,29.15,29.16,29.11,29.12,146800.0,18.6599,18.6663,18.6343,18.6407,146800.0
2011-07-14 15:35:00,29.12,29.17,29.12,29.16,83400.0,18.6407,18.6727,18.6407,18.6663,83400.0
2011-07-14 15:40:00,29.16,29.17,29.12,29.12,132300.0,18.6663,18.6727,18.6407,18.6407,132300.0
2011-07-14 15:45:00,29.12,29.12,29.09,29.12,191300.0,18.6407,18.6407,18.6215,18.6407,191300.0
2011-07-14 15:50:00,29.11,29.12,29.05,29.09,283300.0,18.6343,18.6407,18.5959,18.6215,283300.0
2011-07-14 15:55:00,29.1,29.12,29.08,29.12,443500.0,18.6279,18.6407,18.6151,18.6407,443500.0
2011-07-15 09:30:00,29.1,29.16,29.0,29.08,1091100.0,18.6279,18.6663,18.5639,18.6151,1091100.0
2011-07-15 09:35:00,29.07,29.11,29.01,29.02,161200.0,18.6087,18.6343,18.5703,18.5767,161200.0
2011-07-15 09:40:00,29.02,29.03,28.96,28.98,121200.0,18.5767,18.5831,18.5383,18.5511,121200.0
2011-07-15 09:45:00,28.99,29.09,28.98,29.05,134100.0,18.5575,18.6215,18.5511,18.5959,134100.0
2011-07-15 09:50:00,29.05,29.05,28.95,28.98,138800.0,18.5959,18.5959,18.5319,18.5511,138800.0
2011-07-15 09:55:00,28.95,28.97,28.84,28.86,213700.0,18.5319,18.5447,18.4615,18.4743,213700.0
2011-07-15 10:00:00,28.87,28.95,28.86,28.92,178000.0,18.4807,18.5319,18.4743,18.5127,178000.0
2011-07-15 10:05:00,28.92,28.93,28.87,28.89,186900.0,18.5127,18.5191,18.4807,18.4935,186900.0
2011-07-15 10:10:00,28.88,28.89,28.83,28.88,243700.0,18.4871,18.4935,18.4551,18.4871,243700.0
2011-07-15 10:15:00,28.89,28.89,28.82,28.82,167800.0,18.4935,18.4935,18.4487,18.4487,167800.0
2011-07-15 10:20:00,28.82,28.83,28.76,28.79,175600.0,18.4487,18.4551,18.4103,18.4295,175600.0
2011-07-15 10:25:00,28.8,28.81,28.77,28.8,130600.0,18.4359,18.4423,18.4167,18.4359,130600.0
2011-07-15 10:30:00,28.81,28.85,28.8,28.81,214800.0,18.4423,18.4679,18.4359,18.4423,214800.0
2011-07-15 10:35:00,28.81,28.82,28.78,28.79,610400.0,18.4423,18.4487,18.4231,18.4295,610400.0
2011-07-15 10:40:00,28.79,28.87,28.77,28.84,185300.0,18.4295,18.4807,18.4167,18.4615,185300.0
2011-07-15 10:45:00,28.85,28.87,28.83,28.86,94400.0,18.4679,18.4807,18.4551,18.4743,94400.0
2011-07-15 10:50:00,28.85,28.87,28.84,28.87,50400.0,18.4679,18.4807,18.4615,18.4807,50400.0
2011-07-15 10:55:00,28.86,28.87,28.84,28.85,73800.0,18.4743,18.4807,18.4615,18.4679,73800.0
2011-07-15 11:00:00,28.85,28.85,28.8,28.82,304000.0,18.4679,18.4679,18.4359,18.4487,304000.0
2011-07-15 11:05:00,28.82,28.89,28.82,28.87,160300.0,18.4487,18.4935,18.4487,18.4807,160300.0
2011-07-15 11:10:00,28.87,28.89,28.84,28.88,260100.0,18.4807,18.4935,18.4615,18.4871,260100.0
2011-07-15 11:15:00,28.88,28.89,28.87,28.88,41300.0,18.4871,18.4935,18.4807,18.4871,41300.0
2011-07-15 11:20:00,28.87,28.92,28.86,28.91,114800.0,18.4807,18.5127,18.4743,18.5063,114800.0
2011-07-15 11:25:00,28.91,28.93,28.88,28.91,115800.0,18.5063,18.5191,18.4871,18.5063,115800.0
2011-07-15 11:30:00,28.91,28.93,28.9,28.91,130600.0,18.5063,18.5191,18.4999,18.5063,130600.0
2011-07-15 11:35:00,28.92,28.93,28.9,28.92,83000.0,18.5127,18.5191,18.4999,18.5127,83000.0
2011-07-15 11:40:00,28.92,28.93,28.91,28.93,73100.0,18.5127,18.5191,18.5063,18.5191,73100.0
2011-07-15 11:45:00,28.93,28.94,28.91,28.92,66600.0,18.5191,18.5255,18.5063,18.5127,66600.0
2011-07-15 11:50:00,28.93,28.95,28.91,28.92,54000.0,18.5191,18.5319,18.5063,18.5127,54000.0
2011-07-15 11:55:00,28.91,28.92,28.87,28.87,36200.0,18.5063,18.5127,18.4807,18.4807,36200.0
2011-07-15 12:00:00,28.87,28.94,28.86,28.93,142600.0,18.4807,18.5255,18.4743,18.5191,142600.0
2011-07-15 12:05:00,28.94,28.96,28.9,28.92,142500.0,18.5255,18.5383,18.4999,18.5127,142500.0
2011-07-15 12:10:00,28.92,28.95,28.91,28.94,58200.0,18.5127,18.5319,18.5063,18.5255,58200.0
2011-07-15 12:15:00,28.95,28.95,28.87,28.87,65900.0,18.5319,18.5319,18.4807,18.4807,65900.0
2011-07-15 12:20:00,28.87,28.88,28.85,28.86,67300.0,18.4807,18.4871,18.4679,18.4743,67300.0
2011-07-15 12:25:00,28.86,28.89,28.85,28.89,35100.0,18.4743,18.4935,18.4679,18.4935,35100.0
2011-07-15 12:30:00,28.88,28.89,28.84,28.85,99400.0,18.4871,18.4935,18.4615,18.4679,99400.0
2011-07-15 12:35:00,28.85,28.86,28.85,28.86,21800.0,18.4679,18.4743,18.4679,18.4743,21800.0
2011-07-15 12:40:00,28.86,28.88,28.8,28.8,100900.0,18.4743,18.4871,18.4359,18.4359,100900.0
2011-07-15 12:45:00,28.8,28.81,28.76,28.77,214400.0,18.4359,18.4423,18.4103,18.4167,214400.0
2011-07-15 12:50:00,28.76,28.79,28.76,28.78,50500.0,18.4103,18.4295,18.4103,18.4231,50500.0
2011-07-15 12:55:00,28.79,28.8,28.78,28.79,46000.0,18.4295,18.4359,18.4231,18.4295,46000.0
2011-07-15 13:00:00,28.79,28.79,28.76,28.77,26400.0,18.4295,18.4295,18.4103,18.4167,26400.0
2011-07-15 13:05:00,28.77,28.78,28.77,28.77,25400.0,18.4167,18.4231,18.4167,18.4167,25400.0
2011-07-15 13:10:00,28.78,28.79,28.77,28.79,21800.0,18.4231,18.4295,18.4167,18.4295,21800.0
2011-07-15 13:15:00,28.79,28.8,28.78,28.78,58300.0,18.4295,18.4359,18.4231,18.4231,58300.0
2011-07-15 13:20:00,28.78,28.79,28.77,28.78,37800.0,18.4231,18.4295,18.4167,18.4231,37800.0
2011-07-15 13:25:00,28.78,28.8,28.78,28.78,33800.0,18.4231,18.4359,18.4231,18.4231,33800.0
2011-07-15 13:30:00,28.78,28.79,28.77,28.77,23400.0,18.4231,18.4295,18.4167,18.4167,23400.0
2011-07-15 13:35:00,28.78,28.8,28.78,28.79,23600.0,18.4231,18.4359,18.4231,18.4295,23600.0
2011-07-15 13:40:00,28.79,28.8,28.77,28.79,78000.0,18.4295,18.4359,18.4167,18.4295,78000.0
2011-07-15 13:45:00,28.8,28.8,28.79,28.79,100700.0,18.4359,18.4359,18.4295,18.4295,100700.0
2011-07-15 13:50:00,28.79,28.81,28.78,28.8,57000.0,18.4295,18.4423,18.4231,18.4359,57000.0
2011-07-15 13:55:00,28.81,28.81,28.77,28.78,77000.0,18.4423,18.4423,18.4167,18.4231,77000.0
2011-07-15 14:00:00,28.78,28.8,28.77,28.8,37800.0,18.4231,18.4359,18.4167,18.4359,37800.0
2011-07-15 14:05:00,28.79,28.81,28.79,28.8,48700.0,18.4295,18.4423,18.4295,18.4359,48700.0
2011-07-15 14:10:00,28.81,28.84,28.79,28.83,52400.0,18.4423,18.4615,18.4295,18.4551,52400.0
2011-07-15 14:15:00,28.84,28.86,28.83,28.84,66800.0,18.4615,18.4743,18.4551,18.4615,66800.0
2011-07-15 14:20:00,28.85,28.86,28.83,28.84,62200.0,18.4679,18.4743,18.4551,18.4615,62200.0
2011-07-15 14:25:00,28.85,28.85,28.81,28.81,58700.0,18.4679,18.4679,18.4423,18.4423,58700.0
2011-07-15 14:30:00,28.81,28.84,28.81,28.83,70400.0,18.4423,18.4615,18.4423,18.4551,70400.0
2011-07-15 14:35:00,28.84,28.88,28.83,28.87,72400.0,18.4615,18.4871,18.4551,18.4807,72400.0
2011-07-15 14:40:00,28.87,28.89,28.86,28.88,92800.0,18.4807,18.4935,18.4743,18.4871,92800.0
2011-07-15 14:45:00,28.89,28.93,28.89,28.92,115100.0,18.4935,18.5191,18.4935,18.5127,115100.0
2011-07-15 14:50:00,28.91,28.93,28.9,28.91,74200.0,18.5063,18.5191,18.4999,18.5063,74200.0
2011-07-15 14:55:00,28.91,28.93,28.9,28.9,123900.0,18.5063,18.5191,18.4999,18.4999,123900.0
2011-07-15 15:00:00,28.9,28.93,28.9,28.9,85200.0,18.4999,18.5191,18.4999,18.4999,85200.0
2011-07-15 15:05:00,28.9,28.94,28.89,28.94,101600.0,18.4999,18.5255,18.4935,18.5255,101600.0
2011-07-15 15:10:00,28.93,28.96,28.93,28.96,130600.0,18.5191,18.5383,18.5191,18.5383,130600.0
2011-07-15 15:15:00,28.96,28.98,28.95,28.95,100300.0,18.5383,18.5511,18.5319,18.5319,100300.0
2011-07-15 15:20:00,28.96,29.0,28.95,28.98,95000.0,18.5383,18.5639,18.5319,18.5511,95000.0
2011-07-15 15:25:00,28.98,29.03,28.98,29.0,171600.0,18.5511,18.5831,18.5511,18.5639,171600.0
2011-07-15 15:30:00,29.01,29.03,28.96,28.96,225800.0,18.5703,18.5831,18.5383,18.5383,225800.0
2011-07-15 15:35:00,28.97,28.97,28.95,28.96,202700.0,18.5447,18.5447,18.5319,18.5383,202700.0
2011-07-15 15:40:00,28.96,28.98,28.95,28.98,293800.0,18.5383,18.5511,18.5319,18.5511,293800.0
2011-07-15 15:45:00,28.98,28.99,28.95,28.98,251300.0,18.5511,18.5575,18.5319,18.5511,251300.0
2011-07-15 15:50:00,28.98,28.99,28.96,28.97,162400.0,18.5511,18.5575,18.5383,18.5447,162400.0
2011-07-15 15:55:00,28.97,28.98,28.95,28.98,596600.0,18.5447,18.5511,18.5319,18.5511,596600.0
2011-07-18 09:30:00,28.78,28.81,28.7,28.74,195100.0,18.4231,18.4423,18.3718,18.3975,195100.0
2011-07-18 09:35:00,28.74,28.78,28.69,28.71,237100.0,18.3975,18.4231,18.3654,18.3783,237100.0
2011-07-18 09:40:00,28.71,28.82,28.7,28.75,237200.0,18.3783,18.4487,18.3718,18.4039,237200.0
2011-07-18 09:45:00,28.75,28.84,28.75,28.79,63600.0,18.4039,18.4615,18.4039,18.4295,63600.0
2011-07-18 09:50:00,28.78,28.81,28.73,28.8,126000.0,18.4231,18.4423,18.3911,18.4359,126000.0
2011-07-18 09:55:00,28.8,28.8,28.75,28.8,59000.0,18.4359,18.4359,18.4039,18.4359,59000.0
2011-07-18 10:00:00,28.8,28.88,28.8,28.85,145700.0,18.4359,18.4871,18.4359,18.4679,145700.0
2011-07-18 10:05:00,28.84,28.85,28.76,28.78,200900.0,18.4615,18.4679,18.4103,18.4231,200900.0
2011-07-18 10:10:00,28.78,28.8,28.76,28.76,195900.0,18.4231,18.4359,18.4103,18.4103,195900.0
2011-07-18 10:15:00,28.76,28.79,28.75,28.76,107100.0,18.4103,18.4295,18.4039,18.4103,107100.0
2011-07-18 10:20:00,28.77,28.81,28.76,28.8,132400.0,18.4167,18.4423,18.4103,18.4359,132400.0
2011-07-18 10:25:00,28.8,28.84,28.77,28.83,90300.0,18.4359,18.4615,18.4167,18.4551,90300.0
2011-07-18 10:30:00,28.82,28.82,28.76,28.76,86400.0,18.4487,18.4487,18.4103,18.4103,86400.0
2011-07-18 10:35:00,28.76,28.78,28.71,28.72,123800.0,18.4103,18.4231,18.3783,18.3847,123800.0
2011-07-18 10:40:00,28.73,28.74,28.71,28.73,34500.0,18.3911,18.3975,18.3783,18.3911,34500.0
2011-07-18 10:45:00,28.73,28.74,28.7,28.7,131600.0,18.3911,18.3975,18.3718,18.3718,131600.0
2011-07-18 10:50:00,28.71,28.72,28.64,28.65,164600.0,18.3783,18.3847,18.3334,18.3398,164600.0
2011-07-18 10:55:00,28.65,28.69,28.64,28.68,94900.0,18.3398,18.3654,18.3334,18.359,94900.0
2011-07-18 11:00:00,28.68,28.69,28.66,28.67,52900.0,18.359,18.3654,18.3462,18.3526,52900.0
2011-07-18 11:05:00,28.67,28.69,28.64,28.65,67500.0,18.3526,18.3654,18.3334,18.3398,67500.0
2011-07-18 11:10:00,28.65,28.66,28.62,28.65,102100.0,18.3398,18.3462,18.3206,18.3398,102100.0
2011-07-18 11:15:00,28.64,28.67,28.64,28.66,48900.0,18.3334,18.3526,18.3334,18.3462,48900.0
2011-07-18 11:20:00,28.67,28.67,28.65,28.66,43100.0,18.3526,18.3526,18.3398,18.3462,43100.0
2011-07-18 11:25:00,28.66,28.7,28.65,28.65,76900.0,18.3462,18.3718,18.3398,18.3398,76900.0
2011-07-18 11:30:00,28.66,28.66,28.59,28.59,105000.0,18.3462,18.3462,18.3014,18.3014,105000.0
2011-07-18 11:35:00,28.59,28.6,28.55,28.58,133100.0,18.3014,18.3078,18.2758,18.295,133100.0
2011-07-18 11:40:00,28.59,28.59,28.55,28.55,100500.0,18.3014,18.3014,18.2758,18.2758,100500.0
2011-07-18 11:45:00,28.56,28.58,28.55,28.57,86900.0,18.2822,18.295,18.2758,18.2886,86900.0
2011-07-18 11:50:00,28.57,28.58,28.51,28.52,112700.0,18.2886,18.295,18.2502,18.2566,112700.0
2011-07-18 11:55:00,28.52,28.54,28.51,28.52,57300.0,18.2566,18.2694,18.2502,18.2566,57300.0
2011-07-18 12:00:00,28.52,28.56,28.52,28.54,113300.0,18.2566,18.2822,18.2566,18.2694,113300.0
2011-07-18 12:05:00,28.55,28.55,28.51,28.52,94700.0,18.2758,18.2758,18.2502,18.2566,94700.0
2011-07-18 12:10:00,28.52,28.56,28.52,28.56,38400.0,18.2566,18.2822,18.2566,18.2822,38400.0
2011-07-18 12:15:00,28.56,28.57,28.54,28.57,51300.0,18.2822,18.2886,18.2694,18.2886,51300.0
2011-07-18 12:20:00,28.57,28.58,28.56,28.57,66900.0,18.2886,18.295,18.2822,18.2886,66900.0
2011-07-18 12:25:00,28.56,28.58,28.56,28.57,18800.0,18.2822,18.295,18.2822,18.2886,18800.0
2011-07-18 12:30:00,28.57,28.58,28.55,28.56,59000.0,18.2886,18.295,18.2758,18.2822,59000.0
2011-07-18 12:35:00,28.57,28.57,28.56,28.56,21300.0,18.2886,18.2886,18.2822,18.2822,21300.0
2011-07-18 12:40:00,28.56,28.56,28.54,28.54,45900.0,18.2822,18.2822,18.2694,18.2694,45900.0
2011-07-18 12:45:00,28.54,28.55,28.51,28.53,94100.0,18.2694,18.2758,18.2502,18.263,94100.0
2011-07-18 12:50:00,28.54,28.54,28.5,28.5,51500.0,18.2694,18.2694,18.2438,18.2438,51500.0
2011-07-18 12:55:00,28.51,28.54,28.51,28.54,45400.0,18.2502,18.2694,18.2502,18.2694,45400.0
2011-07-18 13:00:00,28.54,28.54,28.51,28.53,58800.0,18.2694,18.2694,18.2502,18.263,58800.0
2011-07-18 13:05:00,28.53,28.57,28.53,28.54,69200.0,18.263,18.2886,18.263,18.2694,69200.0
2011-07-18 13:10:00,28.53,28.54,28.53,28.53,13500.0,18.263,18.2694,18.263,18.263,13500.0
2011-07-18 13:15:00,28.53,28.53,28.5,28.52,59900.0,18.263,18.263,18.2438,18.2566,59900.0
2011-07-18 13:20:00,28.51,28.53,28.51,28.52,37000.0,18.2502,18.263,18.2502,18.2566,37000.0
2011-07-18 13:25:00,28.51,28.54,28.51,28.53,43300.0,18.2502,18.2694,18.2502,18.263,43300.0
2011-07-18 13:30:00,28.53,28.55,28.53,28.55,96900.0,18.263,18.2758,18.263,18.2758,96900.0
2011-07-18 13:35:00,28.55,28.57,28.54,28.56,105100.0,18.2758,18.2886,18.2694,18.2822,105100.0
2011-07-18 13:40:00,28.56,28.57,28.54,28.54,28000.0,18.2822,18.2886,18.2694,18.2694,28000.0
2011-07-18 13:45:00,28.54,28.56,28.54,28.54,68200.0,18.2694,18.2822,18.2694,18.2694,68200.0
2011-07-18 13:50:00,28.55,28.56,28.53,28.55,46000.0,18.2758,18.2822,18.263,18.2758,46000.0
2011-07-18 13:55:00,28.56,28.6,28.55,28.57,106900.0,18.2822,18.3078,18.2758,18.2886,106900.0
2011-07-18 14:00:00,28.57,28.58,28.55,28.58,80500.0,18.2886,18.295,18.2758,18.295,80500.0
2011-07-18 14:05:00,28.57,28.61,28.57,28.61,68000.0,18.2886,18.3142,18.2886,18.3142,68000.0
2011-07-18 14:10:00,28.61,28.63,28.61,28.63,43900.0,18.3142,18.327,18.3142,18.327,43900.0
2011-07-18 14:15:00,28.62,28.63,28.57,28.59,108000.0,18.3206,18.327,18.2886,18.3014,108000.0
2011-07-18 14:20:00,28.59,28.6,28.57,28.58,54200.0,18.3014,18.3078,18.2886,18.295,54200.0
2011-07-18 14:25:00,28.58,28.6,28.57,28.58,56300.0,18.295,18.3078,18.2886,18.295,56300.0
2011-07-18 14:30:00,28.57,28.58,28.53,28.54,79200.0,18.2886,18.295,18.263,18.2694,79200.0
2011-07-18 14:35:00,28.54,28.58,28.54,28.58,76400.0,18.2694,18.295,18.2694,18.295,76400.0
2011-07-18 14:40:00,28.58,28.6,28.57,28.6,38800.0,18.295,18.3078,18.2886,18.3078,38800.0
2011-07-18 14:45:00,28.6,28.6,28.56,28.57,63100.0,18.3078,18.3078,18.2822,18.2886,63100.0
2011-07-18 14:50:00,28.57,28.58,28.56,28.57,41600.0,18.2886,18.295,18.2822,18.2886,41600.0
2011-07-18 14:55:00,28.57,28.6,28.57,28.6,84100.0,18.2886,18.3078,18.2886,18.3078,84100.0
2011-07-18 15:00:00,28.6,28.65,28.6,28.65,126200.0,18.3078,18.3398,18.3078,18.3398,126200.0
2011-07-18 15:05:00,28.65,28.66,28.62,28.63,119400.0,18.3398,18.3462,18.3206,18.327,119400.0
2011-07-18 15:10:00,28.63,28.63,28.61,28.61,48400.0,18.327,18.327,18.3142,18.3142,48400.0
2011-07-18 15:15:00,28.61,28.65,28.6,28.63,160600.0,18.3142,18.3398,18.3078,18.327,160600.0
2011-07-18 15:20:00,28.64,28.66,28.61,28.64,103700.0,18.3334,18.3462,18.3142,18.3334,103700.0
2011-07-18 15:25:00,28.64,28.65,28.61,28.65,152900.0,18.3334,18.3398,18.3142,18.3398,152900.0
2011-07-18 15:30:00,28.65,28.68,28.64,28.65,115700.0,18.3398,18.359,18.3334,18.3398,115700.0
2011-07-18 15:35:00,28.65,28.68,28.63,28.68,115800.0,18.3398,18.359,18.327,18.359,115800.0
2011-07-18 15:40:00,28.68,28.7,28.66,28.66,280600.0,18.359,18.3718,18.3462,18.3462,280600.0
2011-07-18 15:45:00,28.65,28.65,28.63,28.64,269800.0,18.3398,18.3398,18.327,18.3334,269800.0
2011-07-18 15:50:00,28.63,28.7,28.63,28.67,311800.0,18.327,18.3718,18.327,18.3526,311800.0
2011-07-18 15:55:00,28.67,28.69,28.65,28.68,453300.0,18.3526,18.3654,18.3398,18.359,453300.0
2011-07-19 09:30:00,28.72,28.86,28.71,28.77,204200.0,18.3847,18.4743,18.3783,18.4167,204200.0
2011-07-19 09:35:00,28.76,28.77,28.7,28.71,136400.0,18.4103,18.4167,18.3718,18.3783,136400.0
2011-07-19 09:40:00,28.71,28.75,28.7,28.73,109600.0,18.3783,18.4039,18.3718,18.3911,109600.0
2011-07-19 09:45:00,28.74,28.77,28.71,28.72,77700.0,18.3975,18.4167,18.3783,18.3847,77700.0
2011-07-19 09:50:00,28.72,28.73,28.69,28.71,86600.0,18.3847,18.3911,18.3654,18.3783,86600.0
2011-07-19 09:55:00,28.71,28.72,28.66,28.67,60000.0,18.3783,18.3847,18.3462,18.3526,60000.0
2011-07-19 10:00:00,28.68,28.74,28.68,28.74,70200.0,18.359,18.3975,18.359,18.3975,70200.0
2011-07-19 10:05:00,28.74,28.75,28.71,28.72,65500.0,18.3975,18.4039,18.3783,18.3847,65500.0
2011-07-19 10:10:00,28.72,28.72,28.7,28.7,70600.0,18.3847,18.3847,18.3718,18.3718,70600.0
2011-07-19 10:15:00,28.7,28.72,28.69,28.7,66400.0,18.3718,18.3847,18.3654,18.3718,66400.0
2011-07-19 10:20:00,28.71,28.73,28.71,28.71,31900.0,18.3783,18.3911,18.3783,18.3783,31900.0
2011-07-19 10:25:00,28.71,28.72,28.68,28.69,125600.0,18.3783,18.3847,18.359,18.3654,125600.0
2011-07-19 10:30:00,28.69,28.71,28.67,28.69,62100.0,18.3654,18.3783,18.3526,18.3654,62100.0
2011-07-19 10:35:00,28.7,28.72,28.69,28.71,39300.0,18.3718,18.3847,18.3654,18.3783,39300.0
2011-07-19 10:40:00,28.71,28.72,28.69,28.7,131500.0,18.3783,18.3847,18.3654,18.3718,131500.0
2011-07-19 10:45:00,28.7,28.71,28.69,28.71,57700.0,18.3718,18.3783,18.3654,18.3783,57700.0
2011-07-19 10:50:00,28.71,28.77,28.71,28.75,84600.0,18.3783,18.4167,18.3783,18.4039,84600.0
2011-07-19 10:55:00,28.75,28.76,28.73,28.75,42200.0,18.4039,18.4103,18.3911,18.4039,42200.0
2011-07-19 11:00:00,28.75,28.76,28.7,28.75,176700.0,18.4039,18.4103,18.3718,18.4039,176700.0
2011-07-19 11:05:00,28.76,28.76,28.71,28.73,138800.0,18.4103,18.4103,18.3783,18.3911,138800.0
2011-07-19 11:10:00,28.72,28.76,28.71,28.76,159100.0,18.3847,18.4103,18.3783,18.4103,159100.0
2011-07-19 11:15:00,28.76,28.78,28.74,28.75,199900.0,18.4103,18.4231,18.3975,18.4039,199900.0
2011-07-19 11:20:00,28.76,28.77,28.72,28.77,107100.0,18.4103,18.4167,18.3847,18.4167,107100.0
2011-07-19 11:25:00,28.77,28.77,28.74,28.74,36500.0,18.4167,18.4167,18.3975,18.3975,36500.0
2011-07-19 11:30:00,28.74,28.77,28.74,28.74,90000.0,18.3975,18.4167,18.3975,18.3975,90000.0
2011-07-19 11:35:00,28.74,28.75,28.68,28.69,135100.0,18.3975,18.4039,18.359,18.3654,135100.0
2011-07-19 11:40:00,28.69,28.7,28.65,28.66,120800.0,18.3654,18.3718,18.3398,18.3462,120800.0
2011-07-19 11:45:00,28.66,28.67,28.65,28.67,57600.0,18.3462,18.3526,18.3398,18.3526,57600.0
2011-07-19 11:50:00,28.66,28.7,28.66,28.7,71700.0,18.3462,18.3718,18.3462,18.3718,71700.0
2011-07-19 11:55:00,28.7,28.7,28.68,28.7,68000.0,18.3718,18.3718,18.359,18.3718,68000.0
2011-07-19 12:00:00,28.7,28.71,28.68,28.68,75000.0,18.3718,18.3783,18.359,18.359,75000.0
2011-07-19 12:05:00,28.69,28.7,28.67,28.7,53200.0,18.3654,18.3718,18.3526,18.3718,53200.0
2011-07-19 12:10:00,28.7,28.72,28.69,28.69,426000.0,18.3718,18.3847,18.3654,18.3654,426000.0
2011-07-19 12:15:00,28.7,28.71,28.68,28.69,61400.0,18.3718,18.3783,18.359,18.3654,61400.0
2011-07-19 12:20:00,28.7,28.71,28.69,28.71,40600.0,18.3718,18.3783,18.3654,18.3783,40600.0
2011-07-19 12:25:00,28.71,28.73,28.71,28.73,34100.0,18.3783,18.3911,18.3783,18.3911,34100.0
2011-07-19 12:30:00,28.73,28.78,28.72,28.78,45000.0,18.3911,18.4231,18.3847,18.4231,45000.0
2011-07-19 12:35:00,28.77,28.79,28.77,28.78,23800.0,18.4167,18.4295,18.4167,18.4231,23800.0
2011-07-19 12:40:00,28.78,28.78,28.71,28.75,76500.0,18.4231,18.4231,18.3783,18.4039,76500.0
2011-07-19 12:45:00,28.75,28.76,28.73,28.75,41000.0,18.4039,18.4103,18.3911,18.4039,41000.0
2011-07-19 12:50:00,28.75,28.76,28.74,28.75,62700.0,18.4039,18.4103,18.3975,18.4039,62700.0
2011-07-19 12:55:00,28.75,28.75,28.73,28.74,38100.0,18.4039,18.4039,18.3911,18.3975,38100.0
2011-07-19 13:00:00,28.73,28.75,28.72,28.75,36800.0,18.3911,18.4039,18.3847,18.4039,36800.0
2011-07-19 13:05:00,28.75,28.75,28.73,28.73,18900.0,18.4039,18.4039,18.3911,18.3911,18900.0
2011-07-19 13:10:00,28.73,28.76,28.72,28.76,74900.0,18.3911,18.4103,18.3847,18.4103,74900.0
2011-07-19 13:15:00,28.76,28.8,28.75,28.8,65000.0,18.4103,18.4359,18.4039,18.4359,65000.0
2011-07-19 13:20:00,28.8,28.82,28.79,28.82,121300.0,18.4359,18.4487,18.4295,18.4487,121300.0
2011-07-19 13:25:00,28.82,28.84,28.8,28.8,73700.0,18.4487,18.4615,18.4359,18.4359,73700.0
2011-07-19 13:30:00,28.81,28.84,28.8,28.81,112900.0,18.4423,18.4615,18.4359,18.4423,112900.0
2011-07-19 13:35:00,28.81,28.84,28.8,28.82,260300.0,18.4423,18.4615,18.4359,18.4487,260300.0
2011-07-19 13:40:00,28.81,28.89,28.8,28.88,177600.0,18.4423,18.4935,18.4359,18.4871,177600.0
2011-07-19 13:45:00,28.88,28.89,28.82,28.83,85700.0,18.4871,18.4935,18.4487,18.4551,85700.0
2011-07-19 13:50:00,28.83,28.83,28.8,28.8,65200.0,18.4551,18.4551,18.4359,18.4359,65200.0
2011-07-19 13:55:00,28.79,28.8,28.79,28.79,25800.0,18.4295,18.4359,18.4295,18.4295,25800.0
2011-07-19 14:00:00,28.79,28.8,28.77,28.77,60100.0,18.4295,18.4359,18.4167,18.4167,60100.0
2011-07-19 14:05:00,28.77,28.8,28.77,28.8,209200.0,18.4167,18.4359,18.4167,18.4359,209200.0
2011-07-19 14:10:00,28.79,28.82,28.78,28.78,99900.0,18.4295,18.4487,18.4231,18.4231,99900.0
2011-07-19 14:15:00,28.79,28.8,28.76,28.78,67500.0,18.4295,18.4359,18.4103,18.4231,67500.0
2011-07-19 14:20:00,28.78,28.79,28.76,28.77,53000.0,18.4231,18.4295,18.4103,18.4167,53000.0
2011-07-19 14:25:00,28.77,28.81,28.76,28.8,164500.0,18.4167,18.4423,18.4103,18.4359,164500.0
2011-07-19 14:30:00,28.81,28.81,28.78,28.79,108200.0,18.4423,18.4423,18.4231,18.4295,108200.0
2011-07-19 14:35:00,28.79,28.8,28.77,28.79,84700.0,18.4295,18.4359,18.4167,18.4295,84700.0
2011-07-19 14:40:00,28.79,28.8,28.78,28.78,202900.0,18.4295,18.4359,18.4231,18.4231,202900.0
2011-07-19 14:45:00,28.78,28.86,28.78,28.86,69200.0,18.4231,18.4743,18.4231,18.4743,69200.0
2011-07-19 14:50:00,28.86,28.88,28.84,28.85,302600.0,18.4743,18.4871,18.4615,18.4679,302600.0
2011-07-19 14:55:00,28.85,28.89,28.84,28.88,235100.0,18.4679,18.4935,18.4615,18.4871,235100.0
2011-07-19 15:00:00,28.88,28.91,28.87,28.9,324500.0,18.4871,18.5063,18.4807,18.4999,324500.0
2011-07-19 15:05:00,28.89,28.94,28.89,28.92,164300.0,18.4935,18.5255,18.4935,18.5127,164300.0
2011-07-19 15:10:00,28.92,28.93,28.9,28.93,199000.0,18.5127,18.5191,18.4999,18.5191,199000.0
2011-07-19 15:15:00,28.92,28.94,28.9,28.9,83500.0,18.5127,18.5255,18.4999,18.4999,83500.0
2011-07-19 15:20:00,28.9,28.92,28.89,28.92,70300.0,18.4999,18.5127,18.4935,18.5127,70300.0
2011-07-19 15:25:00,28.91,28.92,28.87,28.9,101500.0,18.5063,18.5127,18.4807,18.4999,101500.0
2011-07-19 15:30:00,28.9,28.92,28.88,28.9,95400.0,18.4999,18.5127,18.4871,18.4999,95400.0
2011-07-19 15:35:00,28.89,28.91,28.88,28.91,137200.0,18.4935,18.5063,18.4871,18.5063,137200.0
2011-07-19 15:40:00,28.91,28.91,28.86,28.86,172700.0,18.5063,18.5063,18.4743,18.4743,172700.0
2011-07-19 15:45:00,28.87,28.9,28.86,28.86,186000.0,18.4807,18.4999,18.4743,18.4743,186000.0
2011-07-19 15:50:00,28.87,28.87,28.85,28.85,200400.0,18.4807,18.4807,18.4679,18.4679,200400.0
2011-07-19 15:55:00,28.86,28.87,28.79,28.8,1906000.0,18.4743,18.4807,18.4295,18.4359,1906000.0
2011-07-20 09:30:00,28.82,28.87,28.75,28.76,171200.0,18.4487,18.4807,18.4039,18.4103,171200.0
2011-07-20 09:35:00,28.76,28.83,28.71,28.8,73300.0,18.4103,18.4551,18.3783,18.4359,73300.0
2011-07-20 09:40:00,28.8,28.83,28.72,28.82,292200.0,18.4359,18.4551,18.3847,18.4487,292200.0
2011-07-20 09:45:00,28.82,28.85,28.79,28.79,346100.0,18.4487,18.4679,18.4295,18.4295,346100.0
2011-07-20 09:50:00,28.79,28.79,28.73,28.77,187900.0,18.4295,18.4295,18.3911,18.4167,187900.0
2011-07-20 09:55:00,28.77,28.81,28.77,28.8,152800.0,18.4167,18.4423,18.4167,18.4359,152800.0
2011-07-20 10:00:00,28.79,28.82,28.75,28.81,351900.0,18.4295,18.4487,18.4039,18.4423,351900.0
2011-07-20 10:05:00,28.82,28.88,28.82,28.85,353700.0,18.4487,18.4871,18.4487,18.4679,353700.0
2011-07-20 10:10:00,28.84,28.84,28.75,28.75,106500.0,18.4615,18.4615,18.4039,18.4039,106500.0
2011-07-20 10:15:00,28.75,28.75,28.7,28.75,112900.0,18.4039,18.4039,18.3718,18.4039,112900.0
2011-07-20 10:20:00,28.74,28.75,28.73,28.75,129600.0,18.3975,18.4039,18.3911,18.4039,129600.0
2011-07-20 10:25:00,28.75,28.76,28.72,28.76,128100.0,18.4039,18.4103,18.3847,18.4103,128100.0
2011-07-20 10:30:00,28.76,28.77,28.74,28.75,50500.0,18.4103,18.4167,18.3975,18.4039,50500.0
2011-07-20 10:35:00,28.76,28.76,28.74,28.75,84700.0,18.4103,18.4103,18.3975,18.4039,84700.0
2011-07-20 10:40:00,28.75,28.78,28.74,28.76,264700.0,18.4039,18.4231,18.3975,18.4103,264700.0
2011-07-20 10:45:00,28.76,28.8,28.74,28.74,138600.0,18.4103,18.4359,18.3975,18.3975,138600.0
2011-07-20 10:50:00,28.74,28.75,28.71,28.74,80700.0,18.3975,18.4039,18.3783,18.3975,80700.0
2011-07-20 10:55:00,28.73,28.78,28.72,28.78,64200.0,18.3911,18.4231,18.3847,18.4231,64200.0
2011-07-20 11:00:00,28.78,28.79,28.76,28.78,58600.0,18.4231,18.4295,18.4103,18.4231,58600.0
2011-07-20 11:05:00,28.79,28.8,28.78,28.8,47300.0,18.4295,18.4359,18.4231,18.4359,47300.0
2011-07-20 11:10:00,28.8,28.81,28.79,28.8,34700.0,18.4359,18.4423,18.4295,18.4359,34700.0
2011-07-20 11:15:00,28.81,28.84,28.79,28.84,67300.0,18.4423,18.4615,18.4295,18.4615,67300.0
2011-07-20 11:20:00,28.84,28.9,28.84,28.89,170800.0,18.4615,18.4999,18.4615,18.4935,170800.0
2011-07-20 11:25:00,28.89,28.92,28.88,28.91,113500.0,18.4935,18.5127,18.4871,18.5063,113500.0
2011-07-20 11:30:00,28.9,28.95,28.89,28.94,118000.0,18.4999,18.5319,18.4935,18.5255,118000.0
2011-07-20 11:35:00,28.94,29.03,28.93,29.01,518900.0,18.5255,18.5831,18.5191,18.5703,518900.0
2011-07-20 11:40:00,29.02,29.03,28.99,29.0,97600.0,18.5767,18.5831,18.5575,18.5639,97600.0
2011-07-20 11:45:00,28.99,29.0,28.96,28.97,204600.0,18.5575,18.5639,18.5383,18.5447,204600.0
2011-07-20 11:50:00,28.98,28.98,28.96,28.96,28400.0,18.5511,18.5511,18.5383,18.5383,28400.0
2011-07-20 11:55:00,28.96,28.97,28.92,28.95,85500.0,18.5383,18.5447,18.5127,18.5319,85500.0
2011-07-20 12:00:00,28.94,28.95,28.94,28.94,24900.0,18.5255,18.5319,18.5255,18.5255,24900.0
2011-07-20 12:05:00,28.94,28.94,28.89,28.91,37800.0,18.5255,18.5255,18.4935,18.5063,37800.0
2011-07-20 12:10:00,28.92,28.94,28.88,28.92,74800.0,18.5127,18.5255,18.4871,18.5127,74800.0
2011-07-20 12:15:00,28.92,28.93,28.91,28.91,18100.0,18.5127,18.5191,18.5063,18.5063,18100.0
2011-07-20 12:20:00,28.91,28.94,28.89,28.94,55000.0,18.5063,18.5255,18.4935,18.5255,55000.0
2011-07-20 12:25:00,28.94,28.96,28.93,28.95,46000.0,18.5255,18.5383,18.5191,18.5319,46000.0
2011-07-20 12:30:00,28.95,28.96,28.94,28.94,25200.0,18.5319,18.5383,18.5255,18.5255,25200.0
2011-07-20 12:35:00,28.94,29.0,28.94,28.98,75800.0,18.5255,18.5639,18.5255,18.5511,75800.0
2011-07-20 12:40:00,28.98,28.99,28.94,28.95,38200.0,18.5511,18.5575,18.5255,18.5319,38200.0
2011-07-20 12:45:00,28.96,28.99,28.96,28.98,29800.0,18.5383,18.5575,18.5383,18.5511,29800.0
2011-07-20 12:50:00,28.99,29.01,28.99,29.01,25000.0,18.5575,18.5703,18.5575,18.5703,25000.0
2011-07-20 12:55:00,29.01,29.04,29.0,29.04,89400.0,18.5703,18.5895,18.5639,18.5895,89400.0
2011-07-20 13:00:00,29.04,29.05,29.02,29.04,67900.0,18.5895,18.5959,18.5767,18.5895,67900.0
2011-07-20 13:05:00,29.04,29.05,29.03,29.04,124800.0,18.5895,18.5959,18.5831,18.5895,124800.0
2011-07-20 13:10:00,29.04,29.06,29.01,29.06,165300.0,18.5895,18.6023,18.5703,18.6023,165300.0
2011-07-20 13:15:00,29.06,29.09,29.05,29.07,140200.0,18.6023,18.6215,18.5959,18.6087,140200.0
2011-07-20 13:20:00,29.07,29.09,29.06,29.08,91900.0,18.6087,18.6215,18.6023,18.6151,91900.0
2011-07-20 13:25:00,29.08,29.11,29.07,29.1,93800.0,18.6151,18.6343,18.6087,18.6279,93800.0
2011-07-20 13:30:00,29.11,29.11,29.06,29.08,409300.0,18.6343,18.6343,18.6023,18.6151,409300.0
2011-07-20 13:35:00,29.08,29.09,29.05,29.08,61800.0,18.6151,18.6215,18.5959,18.6151,61800.0
2011-07-20 13:40:00,29.08,29.08,29.04,29.04,61800.0,18.6151,18.6151,18.5895,18.5895,61800.0
2011-07-20 13:45:00,29.04,29.05,29.0,29.01,35000.0,18.5895,18.5959,18.5639,18.5703,35000.0
2011-07-20 13:50:00,29.01,29.01,29.0,29.01,21000.0,18.5703,18.5703,18.5639,18.5703,21000.0
2011-07-20 13:55:00,29.0,29.01,29.0,29.0,16200.0,18.5639,18.5703,18.5639,18.5639,16200.0
2011-07-20 14:00:00,29.0,29.03,28.99,29.0,593100.0,18.5639,18.5831,18.5575,18.5639,593100.0
2011-07-20 14:05:00,29.0,29.01,28.99,29.01,51000.0,18.5639,18.5703,18.5575,18.5703,51000.0
2011-07-20 14:10:00,29.01,29.03,29.0,29.01,53600.0,18.5703,18.5831,18.5639,18.5703,53600.0
2011-07-20 14:15:00,29.01,29.02,29.0,29.01,57200.0,18.5703,18.5767,18.5639,18.5703,57200.0
2011-07-20 14:20:00,29.01,29.02,29.0,29.0,46700.0,18.5703,18.5767,18.5639,18.5639,46700.0
2011-07-20 14:25:00,29.0,29.01,29.0,29.0,18900.0,18.5639,18.5703,18.5639,18.5639,18900.0
2011-07-20 14:30:00,29.0,29.01,28.99,29.01,67600.0,18.5639,18.5703,18.5575,18.5703,67600.0
2011-07-20 14:35:00,29.01,29.01,29.0,29.0,35100.0,18.5703,18.5703,18.5639,18.5639,35100.0
2011-07-20 14:40:00,29.0,29.03,29.0,29.02,93000.0,18.5639,18.5831,18.5639,18.5767,93000.0
2011-07-20 14:45:00,29.02,29.02,28.99,29.0,94000.0,18.5767,18.5767,18.5575,18.5639,94000.0
2011-07-20 14:50:00,28.99,29.01,28.99,29.01,60500.0,18.5575,18.5703,18.5575,18.5703,60500.0
2011-07-20 14:55:00,29.01,29.01,28.99,29.01,63900.0,18.5703,18.5703,18.5575,18.5703,63900.0
2011-07-20 15:00:00,29.0,29.01,28.97,28.97,49100.0,18.5639,18.5703,18.5447,18.5447,49100.0
2011-07-20 15:05:00,28.98,29.01,28.97,29.0,108400.0,18.5511,18.5703,18.5447,18.5639,108400.0
2011-07-20 15:10:00,29.0,29.01,28.97,28.99,54100.0,18.5639,18.5703,18.5447,18.5575,54100.0
2011-07-20 15:15:00,28.99,29.0,28.97,28.98,51900.0,18.5575,18.5639,18.5447,18.5511,51900.0
2011-07-20 15:20:00,28.97,28.98,28.94,28.96,67800.0,18.5447,18.5511,18.5255,18.5383,67800.0
2011-07-20 15:25:00,28.96,28.97,28.94,28.95,86800.0,18.5383,18.5447,18.5255,18.5319,86800.0
2011-07-20 15:30:00,28.95,28.96,28.93,28.95,74800.0,18.5319,18.5383,18.5191,18.5319,74800.0
2011-07-20 15:35:00,28.96,28.98,28.95,28.97,89200.0,18.5383,18.5511,18.5319,18.5447,89200.0
2011-07-20 15:40:00,28.96,28.97,28.92,28.92,113400.0,18.5383,18.5447,18.5127,18.5127,113400.0
2011-07-20 15:45:00,28.92,28.92,28.87,28.89,204500.0,18.5127,18.5127,18.4807,18.4935,204500.0
2011-07-20 15:50:00,28.89,28.9,28.88,28.89,162200.0,18.4935,18.4999,18.4871,18.4935,162200.0
2011-07-20 15:55:00,28.89,28.91,28.87,28.89,441800.0,18.4935,18.5063,18.4807,18.4935,441800.0
2011-07-21 09:30:00,29.05,29.11,29.05,29.1,145200.0,18.5959,18.6343,18.5959,18.6279,145200.0
2011-07-21 09:35:00,29.09,29.1,29.03,29.09,53900.0,18.6215,18.6279,18.5831,18.6215,53900.0
2011-07-21 09:40:00,29.09,29.15,29.08,29.15,100200.0,18.6215,18.6599,18.6151,18.6599,100200.0
2011-07-21 09:45:00,29.15,29.25,29.13,29.24,163200.0,18.6599,18.7239,18.6471,18.7175,163200.0
2011-07-21 09:50:00,29.23,29.31,29.23,29.28,190100.0,18.7111,18.7623,18.7111,18.7431,190100.0
2011-07-21 09:55:00,29.29,29.3,29.23,29.28,198500.0,18.7495,18.7559,18.7111,18.7431,198500.0
2011-07-21 10:00:00,29.28,29.36,29.26,29.36,183200.0,18.7431,18.7943,18.7303,18.7943,183200.0
2011-07-21 10:05:00,29.36,29.43,29.36,29.43,241500.0,18.7943,18.8391,18.7943,18.8391,241500.0
2011-07-21 10:10:00,29.42,29.44,29.41,29.42,137900.0,18.8327,18.8455,18.8263,18.8327,137900.0
2011-07-21 10:15:00,29.41,29.45,29.4,29.45,311400.0,18.8263,18.852,18.8199,18.852,311400.0
2011-07-21 10:20:00,29.45,29.48,29.43,29.47,220600.0,18.852,18.8712,18.8391,18.8648,220600.0
2011-07-21 10:25:00,29.47,29.52,29.45,29.51,601200.0,18.8648,18.8968,18.852,18.8904,601200.0
2011-07-21 10:30:00,29.51,29.52,29.41,29.44,247100.0,18.8904,18.8968,18.8263,18.8455,247100.0
2011-07-21 10:35:00,29.44,29.46,29.37,29.38,421900.0,18.8455,18.8584,18.8007,18.8071,421900.0
2011-07-21 10:40:00,29.37,29.42,29.37,29.42,106500.0,18.8007,18.8327,18.8007,18.8327,106500.0
2011-07-21 10:45:00,29.42,29.42,29.38,29.39,45800.0,18.8327,18.8327,18.8071,18.8135,45800.0
2011-07-21 10:50:00,29.39,29.4,29.35,29.38,56700.0,18.8135,18.8199,18.7879,18.8071,56700.0
2011-07-21 10:55:00,29.37,29.42,29.35,29.4,190800.0,18.8007,18.8327,18.7879,18.8199,190800.0
2011-07-21 11:00:00,29.4,29.51,29.4,29.5,339800.0,18.8199,18.8904,18.8199,18.884,339800.0
2011-07-21 11:05:00,29.51,29.51,29.47,29.51,167000.0,18.8904,18.8904,18.8648,18.8904,167000.0
2011-07-21 11:10:00,29.5,29.54,29.5,29.52,103400.0,18.884,18.9096,18.884,18.8968,103400.0
2011-07-21 11:15:00,29.53,29.56,29.51,29.55,158100.0,18.9032,18.9224,18.8904,18.916,158100.0
2011-07-21 11:20:00,29.55,29.59,29.52,29.58,268800.0,18.916,18.9416,18.8968,18.9352,268800.0
2011-07-21 11:25:00,29.58,29.59,29.47,29.53,113600.0,18.9352,18.9416,18.8648,18.9032,113600.0
2011-07-21 11:30:00,29.53,29.53,29.5,29.51,46200.0,18.9032,18.9032,18.884,18.8904,46200.0
2011-07-21 11:35:00,29.51,29.53,29.5,29.5,49100.0,18.8904,18.9032,18.884,18.884,49100.0
2011-07-21 11:40:00,29.5,29.51,29.49,29.51,94000.0,18.884,18.8904,18.8776,18.8904,94000.0
2011-07-21 11:45:00,29.5,29.54,29.5,29.5,135500.0,18.884,18.9096,18.884,18.884,135500.0
2011-07-21 11:50:00,29.5,29.51,29.49,29.51,163800.0,18.884,18.8904,18.8776,18.8904,163800.0
2011-07-21 11:55:00,29.52,29.55,29.51,29.54,93600.0,18.8968,18.916,18.8904,18.9096,93600.0
2011-07-21 12:00:00,29.53,29.55,29.52,29.55,38900.0,18.9032,18.916,18.8968,18.916,38900.0
2011-07-21 12:05:00,29.54,29.55,29.52,29.52,71300.0,18.9096,18.916,18.8968,18.8968,71300.0
2011-07-21 12:10:00,29.52,29.54,29.5,29.53,166400.0,18.8968,18.9096,18.884,18.9032,166400.0
2011-07-21 12:15:00,29.53,29.54,29.5,29.52,141800.0,18.9032,18.9096,18.884,18.8968,141800.0
2011-07-21 12:20:00,29.52,29.52,29.5,29.52,83300.0,18.8968,18.8968,18.884,18.8968,83300.0
2011-07-21 12:25:00,29.52,29.52,29.5,29.52,18500.0,18.8968,18.8968,18.884,18.8968,18500.0
2011-07-21 12:30:00,29.52,29.53,29.51,29.52,31500.0,18.8968,18.9032,18.8904,18.8968,31500.0
2011-07-21 12:35:00,29.51,29.58,29.51,29.55,61900.0,18.8904,18.9352,18.8904,18.916,61900.0
2011-07-21 12:40:00,29.55,29.68,29.55,29.66,228800.0,18.916,18.9992,18.916,18.9864,228800.0
2011-07-21 12:45:00,29.66,29.68,29.62,29.65,115600.0,18.9864,18.9992,18.9608,18.98,115600.0
2011-07-21 12:50:00,29.65,29.65,29.55,29.58,224300.0,18.98,18.98,18.916,18.9352,224300.0
2011-07-21 12:55:00,29.57,29.65,29.57,29.65,77100.0,18.9288,18.98,18.9288,18.98,77100.0
2011-07-21 13:00:00,29.65,29.69,29.63,29.69,87500.0,18.98,19.0056,18.9672,19.0056,87500.0
2011-07-21 13:05:00,29.68,29.68,29.59,29.62,197800.0,18.9992,18.9992,18.9416,18.9608,197800.0
2011-07-21 13:10:00,29.61,29.67,29.6,29.66,99800.0,18.9544,18.9928,18.948,18.9864,99800.0
2011-07-21 13:15:00,29.66,29.67,29.65,29.66,77200.0,18.9864,18.9928,18.98,18.9864,77200.0
2011-07-21 13:20:00,29.67,29.68,29.65,29.67,39400.0,18.9928,18.9992,18.98,18.9928,39400.0
2011-07-21 13:25:00,29.66,29.7,29.65,29.7,56800.0,18.9864,19.012,18.98,19.012,56800.0
2011-07-21 13:30:00,29.69,29.7,29.66,29.67,41700.0,19.0056,19.012,18.9864,18.9928,41700.0
2011-07-21 13:35:00,29.67,29.69,29.65,29.69,111900.0,18.9928,19.0056,18.98,19.0056,111900.0
2011-07-21 13:40:00,29.69,29.7,29.67,29.67,27700.0,19.0056,19.012,18.9928,18.9928,27700.0
2011-07-21 13:45:00,29.67,29.69,29.66,29.67,27400.0,18.9928,19.0056,18.9864,18.9928,27400.0
2011-07-21 13:50:00,29.68,29.68,29.65,29.68,43600.0,18.9992,18.9992,18.98,18.9992,43600.0
2011-07-21 13:55:00,29.67,29.7,29.67,29.7,41200.0,18.9928,19.012,18.9928,19.012,41200.0
2011-07-21 14:00:00,29.69,29.72,29.69,29.7,129700.0,19.0056,19.0248,19.0056,19.012,129700.0
2011-07-21 14:05:00,29.71,29.71,29.69,29.7,156000.0,19.0184,19.0184,19.0056,19.012,156000.0
2011-07-21 14:10:00,29.69,29.7,29.66,29.68,78300.0,19.0056,19.012,18.9864,18.9992,78300.0
2011-07-21 14:15:00,29.67,29.71,29.65,29.65,176900.0,18.9928,19.0184,18.98,18.98,176900.0
2011-07-21 14:20:00,29.65,29.68,29.64,29.66,66600.0,18.98,18.9992,18.9736,18.9864,66600.0
2011-07-21 14:25:00,29.66,29.67,29.65,29.66,97900.0,18.9864,18.9928,18.98,18.9864,97900.0
2011-07-21 14:30:00,29.66,29.69,29.66,29.69,88900.0,18.9864,19.0056,18.9864,19.0056,88900.0
2011-07-21 14:35:00,29.68,29.7,29.66,29.67,96100.0,18.9992,19.012,18.9864,18.9928,96100.0
2011-07-21 14:40:00,29.66,29.71,29.65,29.71,150100.0,18.9864,19.0184,18.98,19.0184,150100.0
2011-07-21 14:45:00,29.71,29.73,29.7,29.7,176900.0,19.0184,19.0312,19.012,19.012,176900.0
2011-07-21 14:50:00,29.7,29.71,29.7,29.7,77900.0,19.012,19.0184,19.012,19.012,77900.0
2011-07-21 14:55:00,29.7,29.71,29.7,29.7,115200.0,19.012,19.0184,19.012,19.012,115200.0
2011-07-21 15:00:00,29.69,29.72,29.69,29.71,151400.0,19.0056,19.0248,19.0056,19.0184,151400.0
2011-07-21 15:05:00,29.71,29.71,29.63,29.63,154300.0,19.0184,19.0184,18.9672,18.9672,154300.0
2011-07-21 15:10:00,29.64,29.65,29.6,29.6,117700.0,18.9736,18.98,18.948,18.948,117700.0
2011-07-21 15:15:00,29.61,29.67,29.6,29.66,120200.0,18.9544,18.9928,18.948,18.9864,120200.0
2011-07-21 15:20:00,29.66,29.68,29.63,29.66,225800.0,18.9864,18.9992,18.9672,18.9864,225800.0
2011-07-21 15:25:00,29.66,29.66,29.64,29.65,74800.0,18.9864,18.9864,18.9736,18.98,74800.0
2011-07-21 15:30:00,29.64,29.65,29.61,29.61,134800.0,18.9736,18.98,18.9544,18.9544,134800.0
2011-07-21 15:35:00,29.61,29.63,29.57,29.58,194700.0,18.9544,18.9672,18.9288,18.9352,194700.0
2011-07-21 15:40:00,29.59,29.6,29.56,29.58,280300.0,18.9416,18.948,18.9224,18.9352,280300.0
2011-07-21 15:45:00,29.58,29.62,29.56,29.57,260200.0,18.9352,18.9608,18.9224,18.9288,260200.0
2011-07-21 15:50:00,29.57,29.62,29.56,29.6,476300.0,18.9288,18.9608,18.9224,18.948,476300.0
2011-07-21 15:55:00,29.59,29.6,29.55,29.58,616500.0,18.9416,18.948,18.916,18.9352,616500.0
2011-07-22 09:30:00,29.59,29.6,29.54,29.6,166400.0,18.9416,18.948,18.9096,18.948,166400.0
2011-07-22 09:35:00,29.59,29.62,29.51,29.52,73100.0,18.9416,18.9608,18.8904,18.8968,73100.0
2011-07-22 09:40:00,29.51,29.56,29.5,29.52,100600.0,18.8904,18.9224,18.884,18.8968,100600.0
2011-07-22 09:45:00,29.51,29.52,29.43,29.46,80900.0,18.8904,18.8968,18.8391,18.8584,80900.0
2011-07-22 09:50:00,29.46,29.48,29.42,29.42,97200.0,18.8584,18.8712,18.8327,18.8327,97200.0
2011-07-22 09:55:00,29.42,29.48,29.39,29.44,152200.0,18.8327,18.8712,18.8135,18.8455,152200.0
2011-07-22 10:00:00,29.44,29.46,29.41,29.44,121400.0,18.8455,18.8584,18.8263,18.8455,121400.0
2011-07-22 10:05:00,29.44,29.5,29.44,29.46,84800.0,18.8455,18.884,18.8455,18.8584,84800.0
2011-07-22 10:10:00,29.45,29.46,29.42,29.43,80800.0,18.852,18.8584,18.8327,18.8391,80800.0
2011-07-22 10:15:00,29.43,29.43,29.35,29.4,129100.0,18.8391,18.8391,18.7879,18.8199,129100.0
2011-07-22 10:20:00,29.4,29.42,29.36,29.38,84700.0,18.8199,18.8327,18.7943,18.8071,84700.0
2011-07-22 10:25:00,29.38,29.43,29.36,29.42,55100.0,18.8071,18.8391,18.7943,18.8327,55100.0
2011-07-22 10:30:00,29.42,29.42,29.37,29.4,80600.0,18.8327,18.8327,18.8007,18.8199,80600.0
2011-07-22 10:35:00,29.4,29.43,29.39,29.4,138000.0,18.8199,18.8391,18.8135,18.8199,138000.0
2011-07-22 10:40:00,29.4,29.46,29.4,29.44,86400.0,18.8199,18.8584,18.8199,18.8455,86400.0
2011-07-22 10:45:00,29.44,29.44,29.41,29.42,36500.0,18.8455,18.8455,18.8263,18.8327,36500.0
2011-07-22 10:50:00,29.41,29.44,29.37,29.4,148200.0,18.8263,18.8455,18.8007,18.8199,148200.0
2011-07-22 10:55:00,29.4,29.45,29.4,29.45,86700.0,18.8199,18.852,18.8199,18.852,86700.0
2011-07-22 11:00:00,29.45,29.47,29.44,29.44,94000.0,18.852,18.8648,18.8455,18.8455,94000.0
2011-07-22 11:05:00,29.44,29.46,29.44,29.45,58900.0,18.8455,18.8584,18.8455,18.852,58900.0
2011-07-22 11:10:00,29.45,29.5,29.44,29.45,64900.0,18.852,18.884,18.8455,18.852,64900.0
2011-07-22 11:15:00,29.45,29.48,29.42,29.43,67000.0,18.852,18.8712,18.8327,18.8391,67000.0
2011-07-22 11:20:00,29.43,29.44,29.4,29.42,71000.0,18.8391,18.8455,18.8199,18.8327,71000.0
2011-07-22 11:25:00,29.42,29.42,29.39,29.4,53400.0,18.8327,18.8327,18.8135,18.8199,53400.0
2011-07-22 11:30:00,29.41,29.42,29.39,29.4,50300.0,18.8263,18.8327,18.8135,18.8199,50300.0
2011-07-22 11:35:00,29.4,29.41,29.39,29.41,74400.0,18.8199,18.8263,18.8135,18.8263,74400.0
2011-07-22 11:40:00,29.41,29.44,29.4,29.44,48900.0,18.8263,18.8455,18.8199,18.8455,48900.0
2011-07-22 11:45:00,29.44,29.47,29.41,29.47,81800.0,18.8455,18.8648,18.8263,18.8648,81800.0
2011-07-22 11:50:00,29.47,29.47,29.45,29.46,35600.0,18.8648,18.8648,18.852,18.8584,35600.0
2011-07-22 11:55:00,29.46,29.47,29.45,29.47,42000.0,18.8584,18.8648,18.852,18.8648,42000.0
2011-07-22 12:00:00,29.46,29.49,29.45,29.47,68600.0,18.8584,18.8776,18.852,18.8648,68600.0
2011-07-22 12:05:00,29.48,29.5,29.47,29.49,58600.0,18.8712,18.884,18.8648,18.8776,58600.0
2011-07-22 12:10:00,29.48,29.53,29.46,29.52,134800.0,18.8712,18.9032,18.8584,18.8968,134800.0
2011-07-22 12:15:00,29.52,29.53,29.49,29.53,62800.0,18.8968,18.9032,18.8776,18.9032,62800.0
2011-07-22 12:20:00,29.53,29.53,29.51,29.52,75800.0,18.9032,18.9032,18.8904,18.8968,75800.0
2011-07-22 12:25:00,29.52,29.53,29.51,29.51,38800.0,18.8968,18.9032,18.8904,18.8904,38800.0
2011-07-22 12:30:00,29.52,29.53,29.45,29.53,47600.0,18.8968,18.9032,18.852,18.9032,47600.0
2011-07-22 12:35:00,29.53,29.53,29.5,29.52,73200.0,18.9032,18.9032,18.884,18.8968,73200.0
2011-07-22 12:40:00,29.52,29.53,29.51,29.52,57000.0,18.8968,18.9032,18.8904,18.8968,57000.0
2011-07-22 12:45:00,29.52,29.53,29.5,29.52,38300.0,18.8968,18.9032,18.884,18.8968,38300.0
2011-07-22 12:50:00,29.52,29.54,29.52,29.53,22200.0,18.8968,18.9096,18.8968,18.9032,22200.0
2011-07-22 12:55:00,29.54,29.55,29.52,29.54,66300.0,18.9096,18.916,18.8968,18.9096,66300.0
2011-07-22 13:00:00,29.55,29.56,29.53,29.55,137300.0,18.916,18.9224,18.9032,18.916,137300.0
2011-07-22 13:05:00,29.56,29.56,29.54,29.55,54900.0,18.9224,18.9224,18.9096,18.916,54900.0
2011-07-22 13:10:00,29.55,29.55,29.52,29.52,69000.0,18.916,18.916,18.8968,18.8968,69000.0
2011-07-22 13:15:00,29.52,29.54,29.52,29.53,35800.0,18.8968,18.9096,18.8968,18.9032,35800.0
2011-07-22 13:20:00,29.53,29.54,29.51,29.52,85800.0,18.9032,18.9096,18.8904,18.8968,85800.0
2011-07-22 13:25:00,29.52,29.55,29.51,29.53,568600.0,18.8968,18.916,18.8904,18.9032,568600.0
2011-07-22 13:30:00,29.52,29.56,29.51,29.55,281200.0,18.8968,18.9224,18.8904,18.916,281200.0
2011-07-22 13:35:00,29.55,29.57,29.55,29.55,38400.0,18.916,18.9288,18.916,18.916,38400.0
2011-07-22 13:40:00,29.55,29.56,29.54,29.55,33100.0,18.916,18.9224,18.9096,18.916,33100.0
2011-07-22 13:45:00,29.55,29.55,29.51,29.51,19200.0,18.916,18.916,18.8904,18.8904,19200.0
2011-07-22 13:50:00,29.52,29.53,29.51,29.53,54900.0,18.8968,18.9032,18.8904,18.9032,54900.0
2011-07-22 13:55:00,29.53,29.56,29.53,29.55,78000.0,18.9032,18.9224,18.9032,18.916,78000.0
2011-07-22 14:00:00,29.55,29.56,29.51,29.51,55000.0,18.916,18.9224,18.8904,18.8904,55000.0
2011-07-22 14:05:00,29.51,29.52,29.49,29.51,106500.0,18.8904,18.8968,18.8776,18.8904,106500.0
2011-07-22 14:10:00,29.5,29.51,29.5,29.51,41200.0,18.884,18.8904,18.884,18.8904,41200.0
2011-07-22 14:15:00,29.51,29.51,29.48,29.5,119000.0,18.8904,18.8904,18.8712,18.884,119000.0
2011-07-22 14:20:00,29.5,29.51,29.5,29.5,86300.0,18.884,18.8904,18.884,18.884,86300.0
2011-07-22 14:25:00,29.51,29.51,29.49,29.5,30100.0,18.8904,18.8904,18.8776,18.884,30100.0
2011-07-22 14:30:00,29.5,29.52,29.5,29.51,43300.0,18.884,18.8968,18.884,18.8904,43300.0
2011-07-22 14:35:00,29.51,29.51,29.49,29.5,29800.0,18.8904,18.8904,18.8776,18.884,29800.0
2011-07-22 14:40:00,29.5,29.51,29.49,29.51,40800.0,18.884,18.8904,18.8776,18.8904,40800.0
2011-07-22 14:45:00,29.51,29.51,29.49,29.5,36200.0,18.8904,18.8904,18.8776,18.884,36200.0
2011-07-22 14:50:00,29.5,29.51,29.49,29.5,44300.0,18.884,18.8904,18.8776,18.884,44300.0
2011-07-22 14:55:00,29.51,29.51,29.49,29.51,38500.0,18.8904,18.8904,18.8776,18.8904,38500.0
2011-07-22 15:00:00,29.51,29.51,29.5,29.51,82300.0,18.8904,18.8904,18.884,18.8904,82300.0
2011-07-22 15:05:00,29.51,29.51,29.48,29.49,64700.0,18.8904,18.8904,18.8712,18.8776,64700.0
2011-07-22 15:10:00,29.49,29.49,29.47,29.49,87200.0,18.8776,18.8776,18.8648,18.8776,87200.0
2011-07-22 15:15:00,29.49,29.51,29.48,29.5,92400.0,18.8776,18.8904,18.8712,18.884,92400.0
2011-07-22 15:20:00,29.5,29.51,29.48,29.49,74600.0,18.884,18.8904,18.8712,18.8776,74600.0
2011-07-22 15:25:00,29.49,29.49,29.46,29.48,71500.0,18.8776,18.8776,18.8584,18.8712,71500.0
2011-07-22 15:30:00,29.48,29.48,29.44,29.46,96200.0,18.8712,18.8712,18.8455,18.8584,96200.0
2011-07-22 15:35:00,29.46,29.46,29.44,29.46,67900.0,18.8584,18.8584,18.8455,18.8584,67900.0
2011-07-22 15:40:00,29.46,29.46,29.43,29.45,137000.0,18.8584,18.8584,18.8391,18.852,137000.0
2011-07-22 15:45:00,29.45,29.5,29.45,29.48,114100.0,18.852,18.884,18.852,18.8712,114100.0
2011-07-22 15:50:00,29.47,29.48,29.45,29.46,141700.0,18.8648,18.8712,18.852,18.8584,141700.0
2011-07-22 15:55:00,29.46,29.49,29.46,29.48,222700.0,18.8584,18.8776,18.8584,18.8712,222700.0
2011-07-25 09:30:00,29.22,29.36,29.2,29.33,296300.0,18.7047,18.7943,18.6919,18.7751,296300.0
2011-07-25 09:35:00,29.33,29.34,29.23,29.26,107600.0,18.7751,18.7815,18.7111,18.7303,107600.0
2011-07-25 09:40:00,29.25,29.26,29.16,29.2,152700.0,18.7239,18.7303,18.6663,18.6919,152700.0
2011-07-25 09:45:00,29.21,29.24,29.18,29.21,75700.0,18.6983,18.7175,18.6791,18.6983,75700.0
2011-07-25 09:50:00,29.21,29.29,29.21,29.28,108000.0,18.6983,18.7495,18.6983,18.7431,108000.0
2011-07-25 09:55:00,29.28,29.34,29.27,29.31,67100.0,18.7431,18.7815,18.7367,18.7623,67100.0
2011-07-25 10:00:00,29.32,29.36,29.31,29.35,114500.0,18.7687,18.7943,18.7623,18.7879,114500.0
2011-07-25 10:05:00,29.36,29.45,29.35,29.45,156200.0,18.7943,18.852,18.7879,18.852,156200.0
2011-07-25 10:10:00,29.44,29.49,29.4,29.41,119400.0,18.8455,18.8776,18.8199,18.8263,119400.0
2011-07-25 10:15:00,29.41,29.42,29.37,29.38,64400.0,18.8263,18.8327,18.8007,18.8071,64400.0
2011-07-25 10:20:00,29.39,29.42,29.36,29.41,98900.0,18.8135,18.8327,18.7943,18.8263,98900.0
2011-07-25 10:25:00,29.41,29.46,29.4,29.44,123100.0,18.8263,18.8584,18.8199,18.8455,123100.0
2011-07-25 10:30:00,29.44,29.45,29.4,29.4,61300.0,18.8455,18.852,18.8199,18.8199,61300.0
2011-07-25 10:35:00,29.4,29.41,29.38,29.4,67700.0,18.8199,18.8263,18.8071,18.8199,67700.0
2011-07-25 10:40:00,29.4,29.5,29.4,29.5,500900.0,18.8199,18.884,18.8199,18.884,500900.0
2011-07-25 10:45:00,29.5,29.51,29.42,29.42,98900.0,18.884,18.8904,18.8327,18.8327,98900.0
2011-07-25 10:50:00,29.42,29.43,29.34,29.37,76400.0,18.8327,18.8391,18.7815,18.8007,76400.0
2011-07-25 10:55:00,29.36,29.37,29.31,29.35,145500.0,18.7943,18.8007,18.7623,18.7879,145500.0
2011-07-25 11:00:00,29.36,29.37,29.34,29.36,58100.0,18.7943,18.8007,18.7815,18.7943,58100.0
2011-07-25 11:05:00,29.36,29.38,29.33,29.35,68300.0,18.7943,18.8071,18.7751,18.7879,68300.0
2011-07-25 11:10:00,29.35,29.37,29.32,29.32,82600.0,18.7879,18.8007,18.7687,18.7687,82600.0
2011-07-25 11:15:00,29.32,29.34,29.31,29.33,63500.0,18.7687,18.7815,18.7623,18.7751,63500.0
2011-07-25 11:20:00,29.33,29.37,29.32,29.37,39300.0,18.7751,18.8007,18.7687,18.8007,39300.0
2011-07-25 11:25:00,29.37,29.38,29.33,29.33,82600.0,18.8007,18.8071,18.7751,18.7751,82600.0
2011-07-25 11:30:00,29.32,29.33,29.3,29.3,51900.0,18.7687,18.7751,18.7559,18.7559,51900.0
2011-07-25 11:35:00,29.3,29.32,29.29,29.3,82300.0,18.7559,18.7687,18.7495,18.7559,82300.0
2011-07-25 11:40:00,29.3,29.31,29.27,29.3,56600.0,18.7559,18.7623,18.7367,18.7559,56600.0
2011-07-25 11:45:00,29.29,29.3,29.28,29.28,52800.0,18.7495,18.7559,18.7431,18.7431,52800.0
2011-07-25 11:50:00,29.29,29.29,29.27,29.28,54500.0,18.7495,18.7495,18.7367,18.7431,54500.0
2011-07-25 11:55:00,29.28,29.32,29.27,29.31,55900.0,18.7431,18.7687,18.7367,18.7623,55900.0
2011-07-25 12:00:00,29.3,29.32,29.3,29.3,37700.0,18.7559,18.7687,18.7559,18.7559,37700.0
2011-07-25 12:05:00,29.31,29.34,29.3,29.33,167400.0,18.7623,18.7815,18.7559,18.7751,167400.0
2011-07-25 12:10:00,29.33,29.35,29.32,29.32,189100.0,18.7751,18.7879,18.7687,18.7687,189100.0
2011-07-25 12:15:00,29.32,29.34,29.29,29.3,54600.0,18.7687,18.7815,18.7495,18.7559,54600.0
2011-07-25 12:20:00,29.3,29.34,29.3,29.33,66000.0,18.7559,18.7815,18.7559,18.7751,66000.0
2011-07-25 12:25:00,29.33,29.34,29.32,29.33,87400.0,18.7751,18.7815,18.7687,18.7751,87400.0
2011-07-25 12:30:00,29.34,29.36,29.34,29.35,115600.0,18.7815,18.7943,18.7815,18.7879,115600.0
2011-07-25 12:35:00,29.35,29.35,29.33,29.34,53200.0,18.7879,18.7879,18.7751,18.7815,53200.0
2011-07-25 12:40:00,29.34,29.36,29.34,29.36,29800.0,18.7815,18.7943,18.7815,18.7943,29800.0
2011-07-25 12:45:00,29.36,29.37,29.34,29.35,72200.0,18.7943,18.8007,18.7815,18.7879,72200.0
2011-07-25 12:50:00,29.35,29.36,29.31,29.31,49300.0,18.7879,18.7943,18.7623,18.7623,49300.0
2011-07-25 12:55:00,29.31,29.33,29.31,29.31,33300.0,18.7623,18.7751,18.7623,18.7623,33300.0
2011-07-25 13:00:00,29.31,29.33,29.3,29.33,40600.0,18.7623,18.7751,18.7559,18.7751,40600.0
2011-07-25 13:05:00,29.33,29.35,29.32,29.33,35200.0,18.7751,18.7879,18.7687,18.7751,35200.0
2011-07-25 13:10:00,29.34,29.34,29.3,29.3,31100.0,18.7815,18.7815,18.7559,18.7559,31100.0
2011-07-25 13:15:00,29.3,29.31,29.29,29.3,30800.0,18.7559,18.7623,18.7495,18.7559,30800.0
2011-07-25 13:20:00,29.3,29.31,29.28,29.29,57500.0,18.7559,18.7623,18.7431,18.7495,57500.0
2011-07-25 13:25:00,29.28,29.29,29.28,29.28,18100.0,18.7431,18.7495,18.7431,18.7431,18100.0
2011-07-25 13:30:00,29.28,29.32,29.28,29.31,81400.0,18.7431,18.7687,18.7431,18.7623,81400.0
2011-07-25 13:35:00,29.3,29.32,29.29,29.29,118600.0,18.7559,18.7687,18.7495,18.7495,118600.0
2011-07-25 13:40:00,29.29,29.3,29.27,29.27,31000.0,18.7495,18.7559,18.7367,18.7367,31000.0
2011-07-25 13:45:00,29.28,29.29,29.26,29.26,45600.0,18.7431,18.7495,18.7303,18.7303,45600.0
2011-07-25 13:50:00,29.26,29.29,29.25,29.29,119700.0,18.7303,18.7495,18.7239,18.7495,119700.0
2011-07-25 13:55:00,29.29,29.29,29.27,29.28,52600.0,18.7495,18.7495,18.7367,18.7431,52600.0
2011-07-25 14:00:00,29.28,29.3,29.27,29.3,60900.0,18.7431,18.7559,18.7367,18.7559,60900.0
2011-07-25 14:05:00,29.3,29.31,29.28,29.31,43300.0,18.7559,18.7623,18.7431,18.7623,43300.0
2011-07-25 14:10:00,29.31,29.33,29.31,29.32,71500.0,18.7623,18.7751,18.7623,18.7687,71500.0
2011-07-25 14:15:00,29.33,29.34,29.3,29.31,49300.0,18.7751,18.7815,18.7559,18.7623,49300.0
2011-07-25 14:20:00,29.3,29.31,29.28,29.29,38800.0,18.7559,18.7623,18.7431,18.7495,38800.0
2011-07-25 14:25:00,29.29,29.29,29.28,29.29,53800.0,18.7495,18.7495,18.7431,18.7495,53800.0
2011-07-25 14:30:00,29.29,29.3,29.27,29.3,81300.0,18.7495,18.7559,18.7367,18.7559,81300.0
2011-07-25 14:35:00,29.29,29.31,29.26,29.26,59500.0,18.7495,18.7623,18.7303,18.7303,59500.0
2011-07-25 14:40:00,29.26,29.3,29.25,29.29,147100.0,18.7303,18.7559,18.7239,18.7495,147100.0
2011-07-25 14:45:00,29.29,29.29,29.26,29.28,67800.0,18.7495,18.7495,18.7303,18.7431,67800.0
2011-07-25 14:50:00,29.28,29.3,29.27,29.29,62900.0,18.7431,18.7559,18.7367,18.7495,62900.0
2011-07-25 14:55:00,29.29,29.3,29.27,29.29,84000.0,18.7495,18.7559,18.7367,18.7495,84000.0
2011-07-25 15:00:00,29.29,29.3,29.26,29.26,65000.0,18.7495,18.7559,18.7303,18.7303,65000.0
2011-07-25 15:05:00,29.26,29.27,29.23,29.26,179400.0,18.7303,18.7367,18.7111,18.7303,179400.0
2011-07-25 15:10:00,29.25,29.27,29.24,29.27,279200.0,18.7239,18.7367,18.7175,18.7367,279200.0
2011-07-25 15:15:00,29.26,29.28,29.23,29.24,79300.0,18.7303,18.7431,18.7111,18.7175,79300.0
2011-07-25 15:20:00,29.24,29.25,29.23,29.25,72200.0,18.7175,18.7239,18.7111,18.7239,72200.0
2011-07-25 15:25:00,29.25,29.25,29.21,29.24,114500.0,18.7239,18.7239,18.6983,18.7175,114500.0
2011-07-25 15:30:00,29.25,29.25,29.22,29.24,81700.0,18.7239,18.7239,18.7047,18.7175,81700.0
2011-07-25 15:35:00,29.25,29.25,29.22,29.24,124400.0,18.7239,18.7239,18.7047,18.7175,124400.0
2011-07-25 15:40:00,29.23,29.25,29.22,29.24,139900.0,18.7111,18.7239,18.7047,18.7175,139900.0
2011-07-25 15:45:00,29.23,29.24,29.19,29.21,196000.0,18.7111,18.7175,18.6855,18.6983,196000.0
2011-07-25 15:50:00,29.21,29.23,29.21,29.23,144700.0,18.6983,18.7111,18.6983,18.7111,144700.0
2011-07-25 15:55:00,29.23,29.24,29.21,29.24,465800.0,18.7111,18.7175,18.6983,18.7175,465800.0
2011-07-26 09:30:00,29.18,29.23,29.18,29.18,189300.0,18.6791,18.7111,18.6791,18.6791,189300.0
2011-07-26 09:35:00,29.18,29.18,29.05,29.07,123700.0,18.6791,18.6791,18.5959,18.6087,123700.0
2011-07-26 09:40:00,29.07,29.12,29.02,29.03,230700.0,18.6087,18.6407,18.5767,18.5831,230700.0
2011-07-26 09:45:00,29.03,29.05,28.98,29.01,98100.0,18.5831,18.5959,18.5511,18.5703,98100.0
2011-07-26 09:50:00,29.01,29.03,29.0,29.03,54100.0,18.5703,18.5831,18.5639,18.5831,54100.0
2011-07-26 09:55:00,29.03,29.09,29.02,29.06,92900.0,18.5831,18.6215,18.5767,18.6023,92900.0
2011-07-26 10:00:00,29.06,29.14,29.06,29.07,113500.0,18.6023,18.6535,18.6023,18.6087,113500.0
2011-07-26 10:05:00,29.07,29.09,29.04,29.06,63100.0,18.6087,18.6215,18.5895,18.6023,63100.0
2011-07-26 10:10:00,29.06,29.09,29.03,29.06,102800.0,18.6023,18.6215,18.5831,18.6023,102800.0
2011-07-26 10:15:00,29.06,29.15,29.05,29.12,402800.0,18.6023,18.6599,18.5959,18.6407,402800.0
2011-07-26 10:20:00,29.12,29.13,29.09,29.12,150600.0,18.6407,18.6471,18.6215,18.6407,150600.0
2011-07-26 10:25:00,29.12,29.14,29.1,29.11,59900.0,18.6407,18.6535,18.6279,18.6343,59900.0
2011-07-26 10:30:00,29.11,29.12,29.08,29.09,96800.0,18.6343,18.6407,18.6151,18.6215,96800.0
2011-07-26 10:35:00,29.09,29.14,29.09,29.14,81900.0,18.6215,18.6535,18.6215,18.6535,81900.0
2011-07-26 10:40:00,29.14,29.15,29.13,29.14,36800.0,18.6535,18.6599,18.6471,18.6535,36800.0
2011-07-26 10:45:00,29.15,29.17,29.13,29.15,69800.0,18.6599,18.6727,18.6471,18.6599,69800.0
2011-07-26 10:50:00,29.15,29.16,29.13,29.13,31700.0,18.6599,18.6663,18.6471,18.6471,31700.0
2011-07-26 10:55:00,29.13,29.14,29.08,29.09,49600.0,18.6471,18.6535,18.6151,18.6215,49600.0
2011-07-26 11:00:00,29.1,29.11,29.08,29.1,63700.0,18.6279,18.6343,18.6151,18.6279,63700.0
2011-07-26 11:05:00,29.08,29.11,29.08,29.11,53900.0,18.6151,18.6343,18.6151,18.6343,53900.0
2011-07-26 11:10:00,29.11,29.12,29.09,29.1,39800.0,18.6343,18.6407,18.6215,18.6279,39800.0
2011-07-26 11:15:00,29.1,29.11,29.08,29.08,47000.0,18.6279,18.6343,18.6151,18.6151,47000.0
2011-07-26 11:20:00,29.09,29.11,29.09,29.11,42300.0,18.6215,18.6343,18.6215,18.6343,42300.0
2011-07-26 11:25:00,29.11,29.12,29.07,29.07,114600.0,18.6343,18.6407,18.6087,18.6087,114600.0
2011-07-26 11:30:00,29.07,29.09,29.05,29.06,103400.0,18.6087,18.6215,18.5959,18.6023,103400.0
2011-07-26 11:35:00,29.06,29.06,29.02,29.04,64600.0,18.6023,18.6023,18.5767,18.5895,64600.0
2011-07-26 11:40:00,29.03,29.04,29.02,29.03,23900.0,18.5831,18.5895,18.5767,18.5831,23900.0
2011-07-26 11:45:00,29.03,29.05,29.01,29.04,85000.0,18.5831,18.5959,18.5703,18.5895,85000.0
2011-07-26 11:50:00,29.04,29.05,29.03,29.04,29100.0,18.5895,18.5959,18.5831,18.5895,29100.0
2011-07-26 11:55:00,29.04,29.04,29.01,29.02,101200.0,18.5895,18.5895,18.5703,18.5767,101200.0
2011-07-26 12:00:00,29.02,29.04,29.01,29.04,348300.0,18.5767,18.5895,18.5703,18.5895,348300.0
2011-07-26 12:05:00,29.03,29.04,29.01,29.02,74800.0,18.5831,18.5895,18.5703,18.5767,74800.0
2011-07-26 12:10:00,29.02,29.07,29.02,29.07,30800.0,18.5767,18.6087,18.5767,18.6087,30800.0
2011-07-26 12:15:00,29.07,29.09,29.06,29.08,34600.0,18.6087,18.6215,18.6023,18.6151,34600.0
2011-07-26 12:20:00,29.07,29.08,29.05,29.05,61600.0,18.6087,18.6151,18.5959,18.5959,61600.0
2011-07-26 12:25:00,29.05,29.08,29.05,29.07,27100.0,18.5959,18.6151,18.5959,18.6087,27100.0
2011-07-26 12:30:00,29.06,29.07,29.04,29.07,44000.0,18.6023,18.6087,18.5895,18.6087,44000.0
2011-07-26 12:35:00,29.08,29.09,29.07,29.09,24900.0,18.6151,18.6215,18.6087,18.6215,24900.0
2011-07-26 12:40:00,29.09,29.09,29.07,29.07,22800.0,18.6215,18.6215,18.6087,18.6087,22800.0
2011-07-26 12:45:00,29.07,29.08,29.02,29.02,33200.0,18.6087,18.6151,18.5767,18.5767,33200.0
2011-07-26 12:50:00,29.03,29.04,29.02,29.04,23800.0,18.5831,18.5895,18.5767,18.5895,23800.0
2011-07-26 12:55:00,29.04,29.04,29.02,29.04,21100.0,18.5895,18.5895,18.5767,18.5895,21100.0
2011-07-26 13:00:00,29.03,29.04,29.01,29.01,43100.0,18.5831,18.5895,18.5703,18.5703,43100.0
2011-07-26 13:05:00,29.01,29.01,29.0,29.0,24000.0,18.5703,18.5703,18.5639,18.5639,24000.0
2011-07-26 13:10:00,29.0,29.0,28.97,28.99,54700.0,18.5639,18.5639,18.5447,18.5575,54700.0
2011-07-26 13:15:00,28.98,29.0,28.98,28.98,87100.0,18.5511,18.5639,18.5511,18.5511,87100.0
2011-07-26 13:20:00,28.99,29.0,28.97,28.99,126700.0,18.5575,18.5639,18.5447,18.5575,126700.0
2011-07-26 13:25:00,28.99,29.0,28.99,29.0,23100.0,18.5575,18.5639,18.5575,18.5639,23100.0
2011-07-26 13:30:00,29.0,29.01,28.99,29.0,38300.0,18.5639,18.5703,18.5575,18.5639,38300.0
2011-07-26 13:35:00,29.0,29.0,28.98,28.99,52000.0,18.5639,18.5639,18.5511,18.5575,52000.0
2011-07-26 13:40:00,29.0,29.01,28.99,29.0,36700.0,18.5639,18.5703,18.5575,18.5639,36700.0
2011-07-26 13:45:00,29.01,29.02,28.98,29.01,301300.0,18.5703,18.5767,18.5511,18.5703,301300.0
2011-07-26 13:50:00,29.01,29.03,29.01,29.03,19600.0,18.5703,18.5831,18.5703,18.5831,19600.0
2011-07-26 13:55:00,29.03,29.04,29.02,29.03,51000.0,18.5831,18.5895,18.5767,18.5831,51000.0
2011-07-26 14:00:00,29.03,29.07,29.02,29.06,79300.0,18.5831,18.6087,18.5767,18.6023,79300.0
2011-07-26 14:05:00,29.06,29.08,29.06,29.08,45300.0,18.6023,18.6151,18.6023,18.6151,45300.0
2011-07-26 14:10:00,29.08,29.12,29.07,29.12,84900.0,18.6151,18.6407,18.6087,18.6407,84900.0
2011-07-26 14:15:00,29.12,29.16,29.12,29.15,65800.0,18.6407,18.6663,18.6407,18.6599,65800.0
2011-07-26 14:20:00,29.16,29.16,29.12,29.13,59900.0,18.6663,18.6663,18.6407,18.6471,59900.0
2011-07-26 14:25:00,29.13,29.14,29.13,29.13,31500.0,18.6471,18.6535,18.6471,18.6471,31500.0
2011-07-26 14:30:00,29.13,29.13,29.1,29.13,79000.0,18.6471,18.6471,18.6279,18.6471,79000.0
2011-07-26 14:35:00,29.12,29.15,29.12,29.12,46700.0,18.6407,18.6599,18.6407,18.6407,46700.0
2011-07-26 14:40:00,29.12,29.14,29.11,29.14,49200.0,18.6407,18.6535,18.6343,18.6535,49200.0
2011-07-26 14:45:00,29.14,29.14,29.12,29.12,44900.0,18.6535,18.6535,18.6407,18.6407,44900.0
2011-07-26 14:50:00,29.12,29.15,29.12,29.13,43100.0,18.6407,18.6599,18.6407,18.6471,43100.0
2011-07-26 14:55:00,29.13,29.13,29.09,29.09,95800.0,18.6471,18.6471,18.6215,18.6215,95800.0
2011-07-26 15:00:00,29.09,29.11,29.08,29.1,59200.0,18.6215,18.6343,18.6151,18.6279,59200.0
2011-07-26 15:05:00,29.1,29.11,29.09,29.1,34000.0,18.6279,18.6343,18.6215,18.6279,34000.0
2011-07-26 15:10:00,29.1,29.11,29.09,29.09,50200.0,18.6279,18.6343,18.6215,18.6215,50200.0
2011-07-26 15:15:00,29.1,29.1,29.06,29.07,107900.0,18.6279,18.6279,18.6023,18.6087,107900.0
2011-07-26 15:20:00,29.08,29.09,29.07,29.08,84600.0,18.6151,18.6215,18.6087,18.6151,84600.0
2011-07-26 15:25:00,29.08,29.1,29.07,29.1,110600.0,18.6151,18.6279,18.6087,18.6279,110600.0
2011-07-26 15:30:00,29.1,29.11,29.06,29.09,176800.0,18.6279,18.6343,18.6023,18.6215,176800.0
2011-07-26 15:35:00,29.09,29.1,29.07,29.09,164500.0,18.6215,18.6279,18.6087,18.6215,164500.0
2011-07-26 15:40:00,29.08,29.09,29.05,29.08,243200.0,18.6151,18.6215,18.5959,18.6151,243200.0
2011-07-26 15:45:00,29.08,29.08,29.04,29.05,397400.0,18.6151,18.6151,18.5895,18.5959,397400.0
2011-07-26 15:50:00,29.04,29.05,28.99,29.02,447500.0,18.5895,18.5959,18.5575,18.5767,447500.0
2011-07-26 15:55:00,29.03,29.06,29.02,29.05,574700.0,18.5831,18.6023,18.5767,18.5959,574700.0
2011-07-27 09:30:00,28.95,29.01,28.86,28.9,205700.0,18.5319,18.5703,18.4743,18.4999,205700.0
2011-07-27 09:35:00,28.91,28.97,28.91,28.95,67000.0,18.5063,18.5447,18.5063,18.5319,67000.0
2011-07-27 09:40:00,28.94,29.03,28.93,29.01,86900.0,18.5255,18.5831,18.5191,18.5703,86900.0
2011-07-27 09:45:00,29.0,29.01,28.97,28.97,65600.0,18.5639,18.5703,18.5447,18.5447,65600.0
2011-07-27 09:50:00,28.97,29.0,28.96,28.98,77400.0,18.5447,18.5639,18.5383,18.5511,77400.0
2011-07-27 09:55:00,28.98,29.02,28.97,29.0,74400.0,18.5511,18.5767,18.5447,18.5639,74400.0
2011-07-27 10:00:00,29.0,29.05,28.99,29.01,115700.0,18.5639,18.5959,18.5575,18.5703,115700.0
2011-07-27 10:05:00,29.0,29.03,28.93,28.93,165100.0,18.5639,18.5831,18.5191,18.5191,165100.0
2011-07-27 10:10:00,28.93,29.05,28.91,29.03,191100.0,18.5191,18.5959,18.5063,18.5831,191100.0
2011-07-27 10:15:00,29.04,29.07,29.01,29.05,200600.0,18.5895,18.6087,18.5703,18.5959,200600.0
2011-07-27 10:20:00,29.05,29.07,28.98,28.99,119000.0,18.5959,18.6087,18.5511,18.5575,119000.0
2011-07-27 10:25:00,29.0,29.03,28.98,29.02,122900.0,18.5639,18.5831,18.5511,18.5767,122900.0
2011-07-27 10:30:00,29.02,29.05,29.0,29.05,106600.0,18.5767,18.5959,18.5639,18.5959,106600.0
2011-07-27 10:35:00,29.05,29.06,29.02,29.02,116000.0,18.5959,18.6023,18.5767,18.5767,116000.0
2011-07-27 10:40:00,29.02,29.04,28.99,29.01,109400.0,18.5767,18.5895,18.5575,18.5703,109400.0
2011-07-27 10:45:00,29.0,29.0,28.95,28.95,163100.0,18.5639,18.5639,18.5319,18.5319,163100.0
2011-07-27 10:50:00,28.96,28.98,28.94,28.96,86600.0,18.5383,18.5511,18.5255,18.5383,86600.0
2011-07-27 10:55:00,28.96,28.97,28.94,28.96,88900.0,18.5383,18.5447,18.5255,18.5383,88900.0
2011-07-27 11:00:00,28.96,28.97,28.88,28.9,121900.0,18.5383,18.5447,18.4871,18.4999,121900.0
2011-07-27 11:05:00,28.9,28.97,28.9,28.94,115700.0,18.4999,18.5447,18.4999,18.5255,115700.0
2011-07-27 11:10:00,28.94,28.94,28.88,28.9,125300.0,18.5255,18.5255,18.4871,18.4999,125300.0
2011-07-27 11:15:00,28.9,28.93,28.89,28.91,140400.0,18.4999,18.5191,18.4935,18.5063,140400.0
2011-07-27 11:20:00,28.92,28.92,28.86,28.87,157000.0,18.5127,18.5127,18.4743,18.4807,157000.0
2011-07-27 11:25:00,28.87,28.89,28.85,28.86,445500.0,18.4807,18.4935,18.4679,18.4743,445500.0
2011-07-27 11:30:00,28.86,28.93,28.86,28.87,121100.0,18.4743,18.5191,18.4743,18.4807,121100.0
2011-07-27 11:35:00,28.87,28.88,28.85,28.86,117100.0,18.4807,18.4871,18.4679,18.4743,117100.0
2011-07-27 11:40:00,28.86,28.88,28.85,28.85,56300.0,18.4743,18.4871,18.4679,18.4679,56300.0
2011-07-27 11:45:00,28.85,28.88,28.85,28.86,63800.0,18.4679,18.4871,18.4679,18.4743,63800.0
2011-07-27 11:50:00,28.86,28.9,28.85,28.86,128100.0,18.4743,18.4999,18.4679,18.4743,128100.0
2011-07-27 11:55:00,28.86,28.87,28.85,28.85,38500.0,18.4743,18.4807,18.4679,18.4679,38500.0
2011-07-27 12:00:00,28.85,28.86,28.81,28.82,298800.0,18.4679,18.4743,18.4423,18.4487,298800.0
2011-07-27 12:05:00,28.82,28.83,28.8,28.81,45400.0,18.4487,18.4551,18.4359,18.4423,45400.0
2011-07-27 12:10:00,28.8,28.85,28.8,28.83,64100.0,18.4359,18.4679,18.4359,18.4551,64100.0
2011-07-27 12:15:00,28.82,28.83,28.77,28.79,98100.0,18.4487,18.4551,18.4167,18.4295,98100.0
2011-07-27 12:20:00,28.79,28.82,28.76,28.76,100900.0,18.4295,18.4487,18.4103,18.4103,100900.0
2011-07-27 12:25:00,28.76,28.79,28.75,28.76,274300.0,18.4103,18.4295,18.4039,18.4103,274300.0
2011-07-27 12:30:00,28.76,28.83,28.76,28.81,210800.0,18.4103,18.4551,18.4103,18.4423,210800.0
2011-07-27 12:35:00,28.81,28.81,28.77,28.77,58100.0,18.4423,18.4423,18.4167,18.4167,58100.0
2011-07-27 12:40:00,28.77,28.82,28.77,28.8,424300.0,18.4167,18.4487,18.4167,18.4359,424300.0
2011-07-27 12:45:00,28.8,28.81,28.77,28.79,212700.0,18.4359,18.4423,18.4167,18.4295,212700.0
2011-07-27 12:50:00,28.79,28.79,28.75,28.77,50500.0,18.4295,18.4295,18.4039,18.4167,50500.0
2011-07-27 12:55:00,28.76,28.78,28.74,28.76,82000.0,18.4103,18.4231,18.3975,18.4103,82000.0
2011-07-27 13:00:00,28.76,28.77,28.73,28.76,62100.0,18.4103,18.4167,18.3911,18.4103,62100.0
2011-07-27 13:05:00,28.75,28.78,28.73,28.78,50400.0,18.4039,18.4231,18.3911,18.4231,50400.0
2011-07-27 13:10:00,28.78,28.78,28.73,28.73,38400.0,18.4231,18.4231,18.3911,18.3911,38400.0
2011-07-27 13:15:00,28.73,28.75,28.71,28.74,65100.0,18.3911,18.4039,18.3783,18.3975,65100.0
2011-07-27 13:20:00,28.75,28.75,28.71,28.72,43600.0,18.4039,18.4039,18.3783,18.3847,43600.0
2011-07-27 13:25:00,28.73,28.73,28.71,28.71,39300.0,18.3911,18.3911,18.3783,18.3783,39300.0
2011-07-27 13:30:00,28.71,28.74,28.69,28.73,158900.0,18.3783,18.3975,18.3654,18.3911,158900.0
2011-07-27 13:35:00,28.73,28.76,28.71,28.73,60100.0,18.3911,18.4103,18.3783,18.3911,60100.0
2011-07-27 13:40:00,28.73,28.77,28.73,28.76,97900.0,18.3911,18.4167,18.3911,18.4103,97900.0
2011-07-27 13:45:00,28.75,28.77,28.74,28.74,40000.0,18.4039,18.4167,18.3975,18.3975,40000.0
2011-07-27 13:50:00,28.75,28.75,28.74,28.74,16000.0,18.4039,18.4039,18.3975,18.3975,16000.0
2011-07-27 13:55:00,28.74,28.75,28.73,28.74,27700.0,18.3975,18.4039,18.3911,18.3975,27700.0
2011-07-27 14:00:00,28.73,28.76,28.71,28.76,130100.0,18.3911,18.4103,18.3783,18.4103,130100.0
2011-07-27 14:05:00,28.75,28.76,28.72,28.73,47900.0,18.4039,18.4103,18.3847,18.3911,47900.0
2011-07-27 14:10:00,28.73,28.74,28.69,28.7,64800.0,18.3911,18.3975,18.3654,18.3718,64800.0
2011-07-27 14:15:00,28.71,28.71,28.69,28.7,35300.0,18.3783,18.3783,18.3654,18.3718,35300.0
2011-07-27 14:20:00,28.7,28.73,28.68,28.73,83600.0,18.3718,18.3911,18.359,18.3911,83600.0
2011-07-27 14:25:00,28.72,28.73,28.67,28.67,84900.0,18.3847,18.3911,18.3526,18.3526,84900.0
2011-07-27 14:30:00,28.67,28.68,28.66,28.67,102600.0,18.3526,18.359,18.3462,18.3526,102600.0
2011-07-27 14:35:00,28.67,28.69,28.61,28.69,210500.0,18.3526,18.3654,18.3142,18.3654,210500.0
2011-07-27 14:40:00,28.69,28.69,28.63,28.68,155400.0,18.3654,18.3654,18.327,18.359,155400.0
2011-07-27 14:45:00,28.68,28.72,28.67,28.71,106600.0,18.359,18.3847,18.3526,18.3783,106600.0
2011-07-27 14:50:00,28.71,28.73,28.67,28.71,87700.0,18.3783,18.3911,18.3526,18.3783,87700.0
2011-07-27 14:55:00,28.7,28.71,28.66,28.7,145500.0,18.3718,18.3783,18.3462,18.3718,145500.0
2011-07-27 15:00:00,28.7,28.74,28.7,28.72,106700.0,18.3718,18.3975,18.3718,18.3847,106700.0
2011-07-27 15:05:00,28.73,28.74,28.66,28.67,134700.0,18.3911,18.3975,18.3462,18.3526,134700.0
2011-07-27 15:10:00,28.68,28.71,28.65,28.69,143000.0,18.359,18.3783,18.3398,18.3654,143000.0
2011-07-27 15:15:00,28.7,28.71,28.63,28.65,121100.0,18.3718,18.3783,18.327,18.3398,121100.0
2011-07-27 15:20:00,28.65,28.67,28.62,28.63,144900.0,18.3398,18.3526,18.3206,18.327,144900.0
2011-07-27 15:25:00,28.63,28.69,28.63,28.69,111900.0,18.327,18.3654,18.327,18.3654,111900.0
2011-07-27 15:30:00,28.69,28.75,28.68,28.73,164300.0,18.3654,18.4039,18.359,18.3911,164300.0
2011-07-27 15:35:00,28.74,28.75,28.71,28.74,135600.0,18.3975,18.4039,18.3783,18.3975,135600.0
2011-07-27 15:40:00,28.75,28.75,28.7,28.71,236000.0,18.4039,18.4039,18.3718,18.3783,236000.0
2011-07-27 15:45:00,28.71,28.71,28.59,28.59,776800.0,18.3783,18.3783,18.3014,18.3014,776800.0
2011-07-27 15:50:00,28.6,28.61,28.58,28.61,499800.0,18.3078,18.3142,18.295,18.3142,499800.0
2011-07-27 15:55:00,28.6,28.65,28.6,28.62,748900.0,18.3078,18.3398,18.3078,18.3206,748900.0
2011-07-28 09:30:00,28.71,28.98,28.71,28.97,394500.0,18.3783,18.5511,18.3783,18.5447,394500.0
2011-07-28 09:35:00,28.96,29.07,28.9,29.04,540000.0,18.5383,18.6087,18.4999,18.5895,540000.0
2011-07-28 09:40:00,29.04,29.19,28.99,29.18,334700.0,18.5895,18.6855,18.5575,18.6791,334700.0
2011-07-28 09:45:00,29.18,29.28,29.17,29.22,272500.0,18.6791,18.7431,18.6727,18.7047,272500.0
2011-07-28 09:50:00,29.22,29.27,29.17,29.26,277000.0,18.7047,18.7367,18.6727,18.7303,277000.0
2011-07-28 09:55:00,29.26,29.29,29.23,29.25,235200.0,18.7303,18.7495,18.7111,18.7239,235200.0
2011-07-28 10:00:00,29.25,29.28,29.07,29.15,292300.0,18.7239,18.7431,18.6087,18.6599,292300.0
2011-07-28 10:05:00,29.15,29.24,29.15,29.21,253500.0,18.6599,18.7175,18.6599,18.6983,253500.0
2011-07-28 10:10:00,29.21,29.27,29.17,29.19,162500.0,18.6983,18.7367,18.6727,18.6855,162500.0
2011-07-28 10:15:00,29.19,29.28,29.19,29.28,135100.0,18.6855,18.7431,18.6855,18.7431,135100.0
2011-07-28 10:20:00,29.27,29.32,29.21,29.24,223300.0,18.7367,18.7687,18.6983,18.7175,223300.0
2011-07-28 10:25:00,29.24,29.28,29.23,29.27,104900.0,18.7175,18.7431,18.7111,18.7367,104900.0
2011-07-28 10:30:00,29.27,29.31,29.24,29.26,351800.0,18.7367,18.7623,18.7175,18.7303,351800.0
2011-07-28 10:35:00,29.26,29.28,29.23,29.23,388200.0,18.7303,18.7431,18.7111,18.7111,388200.0
2011-07-28 10:40:00,29.23,29.28,29.22,29.23,145300.0,18.7111,18.7431,18.7047,18.7111,145300.0
2011-07-28 10:45:00,29.23,29.24,29.15,29.18,192300.0,18.7111,18.7175,18.6599,18.6791,192300.0
2011-07-28 10:50:00,29.18,29.21,29.15,29.2,192800.0,18.6791,18.6983,18.6599,18.6919,192800.0
2011-07-28 10:55:00,29.19,29.2,29.15,29.15,67000.0,18.6855,18.6919,18.6599,18.6599,67000.0
2011-07-28 11:00:00,29.16,29.19,29.12,29.18,318900.0,18.6663,18.6855,18.6407,18.6791,318900.0
2011-07-28 11:05:00,29.18,29.25,29.16,29.23,151800.0,18.6791,18.7239,18.6663,18.7111,151800.0
2011-07-28 11:10:00,29.23,29.32,29.22,29.32,130800.0,18.7111,18.7687,18.7047,18.7687,130800.0
2011-07-28 11:15:00,29.32,29.32,29.24,29.24,188300.0,18.7687,18.7687,18.7175,18.7175,188300.0
2011-07-28 11:20:00,29.24,29.25,29.17,29.19,227500.0,18.7175,18.7239,18.6727,18.6855,227500.0
2011-07-28 11:25:00,29.19,29.26,29.19,29.24,112100.0,18.6855,18.7303,18.6855,18.7175,112100.0
2011-07-28 11:30:00,29.25,29.29,29.24,29.28,43000.0,18.7239,18.7495,18.7175,18.7431,43000.0
2011-07-28 11:35:00,29.28,29.28,29.2,29.23,182000.0,18.7431,18.7431,18.6919,18.7111,182000.0
2011-07-28 11:40:00,29.23,29.23,29.2,29.21,115400.0,18.7111,18.7111,18.6919,18.6983,115400.0
2011-07-28 11:45:00,29.2,29.23,29.16,29.18,337800.0,18.6919,18.7111,18.6663,18.6791,337800.0
2011-07-28 11:50:00,29.18,29.18,29.13,29.13,184800.0,18.6791,18.6791,18.6471,18.6471,184800.0
2011-07-28 11:55:00,29.13,29.17,29.11,29.15,78900.0,18.6471,18.6727,18.6343,18.6599,78900.0
2011-07-28 12:00:00,29.16,29.2,29.16,29.16,140900.0,18.6663,18.6919,18.6663,18.6663,140900.0
2011-07-28 12:05:00,29.16,29.2,29.16,29.2,57600.0,18.6663,18.6919,18.6663,18.6919,57600.0
2011-07-28 12:10:00,29.2,29.2,29.17,29.18,57500.0,18.6919,18.6919,18.6727,18.6791,57500.0
2011-07-28 12:15:00,29.18,29.2,29.15,29.2,91300.0,18.6791,18.6919,18.6599,18.6919,91300.0
2011-07-28 12:20:00,29.19,29.21,29.19,29.21,50600.0,18.6855,18.6983,18.6855,18.6983,50600.0
2011-07-28 12:25:00,29.2,29.21,29.2,29.21,29200.0,18.6919,18.6983,18.6919,18.6983,29200.0
2011-07-28 12:30:00,29.21,29.25,29.2,29.23,188500.0,18.6983,18.7239,18.6919,18.7111,188500.0
2011-07-28 12:35:00,29.23,29.23,29.16,29.19,48700.0,18.7111,18.7111,18.6663,18.6855,48700.0
2011-07-28 12:40:00,29.19,29.22,29.19,29.21,74600.0,18.6855,18.7047,18.6855,18.6983,74600.0
2011-07-28 12:45:00,29.21,29.22,29.19,29.19,16300.0,18.6983,18.7047,18.6855,18.6855,16300.0
2011-07-28 12:50:00,29.19,29.19,29.16,29.17,52200.0,18.6855,18.6855,18.6663,18.6727,52200.0
2011-07-28 12:55:00,29.18,29.23,29.18,29.21,110900.0,18.6791,18.7111,18.6791,18.6983,110900.0
2011-07-28 13:00:00,29.21,29.28,29.2,29.24,282300.0,18.6983,18.7431,18.6919,18.7175,282300.0
2011-07-28 13:05:00,29.24,29.26,29.24,29.25,138500.0,18.7175,18.7303,18.7175,18.7239,138500.0
2011-07-28 13:10:00,29.25,29.27,29.24,29.25,88700.0,18.7239,18.7367,18.7175,18.7239,88700.0
2011-07-28 13:15:00,29.25,29.26,29.24,29.25,60400.0,18.7239,18.7303,18.7175,18.7239,60400.0
2011-07-28 13:20:00,29.25,29.28,29.22,29.22,80500.0,18.7239,18.7431,18.7047,18.7047,80500.0
2011-07-28 13:25:00,29.23,29.26,29.23,29.26,39000.0,18.7111,18.7303,18.7111,18.7303,39000.0
2011-07-28 13:30:00,29.25,29.29,29.25,29.28,67800.0,18.7239,18.7495,18.7239,18.7431,67800.0
2011-07-28 13:35:00,29.28,29.32,29.27,29.32,122800.0,18.7431,18.7687,18.7367,18.7687,122800.0
2011-07-28 13:40:00,29.31,29.35,29.3,29.32,186900.0,18.7623,18.7879,18.7559,18.7687,186900.0
2011-07-28 13:45:00,29.32,29.33,29.29,29.32,109400.0,18.7687,18.7751,18.7495,18.7687,109400.0
2011-07-28 13:50:00,29.31,29.32,29.27,29.27,275700.0,18.7623,18.7687,18.7367,18.7367,275700.0
2011-07-28 13:55:00,29.27,29.28,29.24,29.27,213500.0,18.7367,18.7431,18.7175,18.7367,213500.0
2011-07-28 14:00:00,29.26,29.27,29.23,29.23,51900.0,18.7303,18.7367,18.7111,18.7111,51900.0
2011-07-28 14:05:00,29.23,29.23,29.21,29.22,80100.0,18.7111,18.7111,18.6983,18.7047,80100.0
2011-07-28 14:10:00,29.21,29.22,29.19,29.21,120600.0,18.6983,18.7047,18.6855,18.6983,120600.0
2011-07-28 14:15:00,29.2,29.22,29.2,29.2,133200.0,18.6919,18.7047,18.6919,18.6919,133200.0
2011-07-28 14:20:00,29.21,29.21,29.2,29.2,44500.0,18.6983,18.6983,18.6919,18.6919,44500.0
2011-07-28 14:25:00,29.2,29.22,29.2,29.22,114400.0,18.6919,18.7047,18.6919,18.7047,114400.0
2011-07-28 14:30:00,29.21,29.25,29.21,29.25,167100.0,18.6983,18.7239,18.6983,18.7239,167100.0
2011-07-28 14:35:00,29.25,29.28,29.22,29.28,123900.0,18.7239,18.7431,18.7047,18.7431,123900.0
2011-07-28 14:40:00,29.28,29.28,29.25,29.27,73800.0,18.7431,18.7431,18.7239,18.7367,73800.0
2011-07-28 14:45:00,29.27,29.27,29.23,29.25,90700.0,18.7367,18.7367,18.7111,18.7239,90700.0
2011-07-28 14:50:00,29.24,29.3,29.24,29.29,158500.0,18.7175,18.7559,18.7175,18.7495,158500.0
2011-07-28 14:55:00,29.29,29.33,29.27,29.32,164800.0,18.7495,18.7751,18.7367,18.7687,164800.0
2011-07-28 15:00:00,29.32,29.32,29.26,29.26,135300.0,18.7687,18.7687,18.7303,18.7303,135300.0
2011-07-28 15:05:00,29.26,29.27,29.23,29.24,152500.0,18.7303,18.7367,18.7111,18.7175,152500.0
2011-07-28 15:10:00,29.24,29.26,29.22,29.23,112900.0,18.7175,18.7303,18.7047,18.7111,112900.0
2011-07-28 15:15:00,29.23,29.26,29.22,29.24,161200.0,18.7111,18.7303,18.7047,18.7175,161200.0
2011-07-28 15:20:00,29.24,29.25,29.19,29.2,199200.0,18.7175,18.7239,18.6855,18.6919,199200.0
2011-07-28 15:25:00,29.2,29.22,29.14,29.15,187600.0,18.6919,18.7047,18.6535,18.6599,187600.0
2011-07-28 15:30:00,29.15,29.2,29.15,29.16,193800.0,18.6599,18.6919,18.6599,18.6663,193800.0
2011-07-28 15:35:00,29.15,29.21,29.15,29.17,210500.0,18.6599,18.6983,18.6599,18.6727,210500.0
2011-07-28 15:40:00,29.16,29.17,29.08,29.1,297400.0,18.6663,18.6727,18.6151,18.6279,297400.0
2011-07-28 15:45:00,29.09,29.1,29.06,29.09,454700.0,18.6215,18.6279,18.6023,18.6215,454700.0
2011-07-28 15:50:00,29.09,29.12,29.08,29.11,352100.0,18.6215,18.6407,18.6151,18.6343,352100.0
2011-07-28 15:55:00,29.11,29.11,29.03,29.05,912900.0,18.6343,18.6343,18.5831,18.5959,912900.0
2011-07-29 09:30:00,28.84,28.9,28.76,28.78,230200.0,18.4615,18.4999,18.4103,18.4231,230200.0
2011-07-29 09:35:00,28.79,28.8,28.65,28.67,207700.0,18.4295,18.4359,18.3398,18.3526,207700.0
2011-07-29 09:40:00,28.66,28.71,28.6,28.62,133800.0,18.3462,18.3783,18.3078,18.3206,133800.0
2011-07-29 09:45:00,28.62,28.65,28.55,28.62,177300.0,18.3206,18.3398,18.2758,18.3206,177300.0
2011-07-29 09:50:00,28.62,28.64,28.56,28.57,136800.0,18.3206,18.3334,18.2822,18.2886,136800.0
2011-07-29 09:55:00,28.57,28.66,28.57,28.59,213400.0,18.2886,18.3462,18.2886,18.3014,213400.0
2011-07-29 10:00:00,28.6,28.71,28.59,28.69,212100.0,18.3078,18.3783,18.3014,18.3654,212100.0
2011-07-29 10:05:00,28.7,28.77,28.7,28.7,188100.0,18.3718,18.4167,18.3718,18.3718,188100.0
2011-07-29 10:10:00,28.7,28.73,28.67,28.68,117900.0,18.3718,18.3911,18.3526,18.359,117900.0
2011-07-29 10:15:00,28.68,28.71,28.66,28.68,119100.0,18.359,18.3783,18.3462,18.359,119100.0
2011-07-29 10:20:00,28.68,28.85,28.67,28.85,262700.0,18.359,18.4679,18.3526,18.4679,262700.0
2011-07-29 10:25:00,28.84,28.87,28.76,28.78,180000.0,18.4615,18.4807,18.4103,18.4231,180000.0
2011-07-29 10:30:00,28.78,28.79,28.71,28.77,194000.0,18.4231,18.4295,18.3783,18.4167,194000.0
2011-07-29 10:35:00,28.78,28.84,28.73,28.78,137800.0,18.4231,18.4615,18.3911,18.4231,137800.0
2011-07-29 10:40:00,28.78,28.81,28.73,28.76,132400.0,18.4231,18.4423,18.3911,18.4103,132400.0
2011-07-29 10:45:00,28.76,28.82,28.69,28.8,175300.0,18.4103,18.4487,18.3654,18.4359,175300.0
2011-07-29 10:50:00,28.8,28.85,28.78,28.84,168300.0,18.4359,18.4679,18.4231,18.4615,168300.0
2011-07-29 10:55:00,28.84,28.88,28.81,28.82,112000.0,18.4615,18.4871,18.4423,18.4487,112000.0
2011-07-29 11:00:00,28.82,28.84,28.8,28.82,88500.0,18.4487,18.4615,18.4359,18.4487,88500.0
2011-07-29 11:05:00,28.82,28.88,28.8,28.88,304700.0,18.4487,18.4871,18.4359,18.4871,304700.0
2011-07-29 11:10:00,28.88,28.9,28.85,28.86,94000.0,18.4871,18.4999,18.4679,18.4743,94000.0
2011-07-29 11:15:00,28.86,28.95,28.84,28.94,66500.0,18.4743,18.5319,18.4615,18.5255,66500.0
2011-07-29 11:20:00,28.95,28.95,28.91,28.92,104600.0,18.5319,18.5319,18.5063,18.5127,104600.0
2011-07-29 11:25:00,28.92,28.95,28.86,28.86,64000.0,18.5127,18.5319,18.4743,18.4743,64000.0
2011-07-29 11:30:00,28.87,28.88,28.84,28.85,87800.0,18.4807,18.4871,18.4615,18.4679,87800.0
2011-07-29 11:35:00,28.85,28.86,28.84,28.85,57700.0,18.4679,18.4743,18.4615,18.4679,57700.0
2011-07-29 11:40:00,28.86,28.89,28.85,28.85,47600.0,18.4743,18.4935,18.4679,18.4679,47600.0
2011-07-29 11:45:00,28.85,28.87,28.82,28.83,50400.0,18.4679,18.4807,18.4487,18.4551,50400.0
2011-07-29 11:50:00,28.82,28.86,28.82,28.83,57600.0,18.4487,18.4743,18.4487,18.4551,57600.0
2011-07-29 11:55:00,28.84,28.85,28.82,28.83,51800.0,18.4615,18.4679,18.4487,18.4551,51800.0
2011-07-29 12:00:00,28.84,28.84,28.78,28.8,60000.0,18.4615,18.4615,18.4231,18.4359,60000.0
2011-07-29 12:05:00,28.8,28.8,28.76,28.8,48900.0,18.4359,18.4359,18.4103,18.4359,48900.0
2011-07-29 12:10:00,28.8,28.8,28.74,28.75,85500.0,18.4359,18.4359,18.3975,18.4039,85500.0
2011-07-29 12:15:00,28.75,28.79,28.74,28.77,63300.0,18.4039,18.4295,18.3975,18.4167,63300.0
2011-07-29 12:20:00,28.79,28.81,28.78,28.8,57000.0,18.4295,18.4423,18.4231,18.4359,57000.0
2011-07-29 12:25:00,28.8,28.82,28.77,28.77,47500.0,18.4359,18.4487,18.4167,18.4167,47500.0
2011-07-29 12:30:00,28.77,28.78,28.71,28.73,106100.0,18.4167,18.4231,18.3783,18.3911,106100.0
2011-07-29 12:35:00,28.73,28.81,28.72,28.8,69600.0,18.3911,18.4423,18.3847,18.4359,69600.0
2011-07-29 12:40:00,28.8,28.81,28.76,28.76,61800.0,18.4359,18.4423,18.4103,18.4103,61800.0
2011-07-29 12:45:00,28.76,28.76,28.74,28.74,105100.0,18.4103,18.4103,18.3975,18.3975,105100.0
2011-07-29 12:50:00,28.74,28.76,28.73,28.73,56800.0,18.3975,18.4103,18.3911,18.3911,56800.0
2011-07-29 12:55:00,28.73,28.75,28.72,28.73,43800.0,18.3911,18.4039,18.3847,18.3911,43800.0
2011-07-29 13:00:00,28.74,28.77,28.73,28.74,60800.0,18.3975,18.4167,18.3911,18.3975,60800.0
2011-07-29 13:05:00,28.74,28.75,28.72,28.74,27200.0,18.3975,18.4039,18.3847,18.3975,27200.0
2011-07-29 13:10:00,28.74,28.74,28.71,28.71,24700.0,18.3975,18.3975,18.3783,18.3783,24700.0
2011-07-29 13:15:00,28.71,28.73,28.68,28.69,83300.0,18.3783,18.3911,18.359,18.3654,83300.0
2011-07-29 13:20:00,28.68,28.73,28.68,28.73,60900.0,18.359,18.3911,18.359,18.3911,60900.0
2011-07-29 13:25:00,28.73,28.73,28.7,28.72,50900.0,18.3911,18.3911,18.3718,18.3847,50900.0
2011-07-29 13:30:00,28.72,28.74,28.69,28.74,56100.0,18.3847,18.3975,18.3654,18.3975,56100.0
2011-07-29 13:35:00,28.74,28.75,28.72,28.75,40600.0,18.3975,18.4039,18.3847,18.4039,40600.0
2011-07-29 13:40:00,28.75,28.76,28.73,28.73,60900.0,18.4039,18.4103,18.3911,18.3911,60900.0
2011-07-29 13:45:00,28.74,28.77,28.74,28.76,56800.0,18.3975,18.4167,18.3975,18.4103,56800.0
2011-07-29 13:50:00,28.75,28.76,28.73,28.73,23600.0,18.4039,18.4103,18.3911,18.3911,23600.0
2011-07-29 13:55:00,28.73,28.74,28.71,28.72,44800.0,18.3911,18.3975,18.3783,18.3847,44800.0
2011-07-29 14:00:00,28.73,28.74,28.69,28.73,120500.0,18.3911,18.3975,18.3654,18.3911,120500.0
2011-07-29 14:05:00,28.72,28.78,28.72,28.77,113100.0,18.3847,18.4231,18.3847,18.4167,113100.0
2011-07-29 14:10:00,28.76,28.77,28.72,28.76,135500.0,18.4103,18.4167,18.3847,18.4103,135500.0
2011-07-29 14:15:00,28.75,28.76,28.71,28.71,43200.0,18.4039,18.4103,18.3783,18.3783,43200.0
2011-07-29 14:20:00,28.71,28.71,28.68,28.71,70500.0,18.3783,18.3783,18.359,18.3783,70500.0
2011-07-29 14:25:00,28.71,28.72,28.7,28.71,29200.0,18.3783,18.3847,18.3718,18.3783,29200.0
2011-07-29 14:30:00,28.72,28.72,28.7,28.72,67100.0,18.3847,18.3847,18.3718,18.3847,67100.0
2011-07-29 14:35:00,28.71,28.76,28.7,28.76,101500.0,18.3783,18.4103,18.3718,18.4103,101500.0
2011-07-29 14:40:00,28.77,28.78,28.74,28.74,63000.0,18.4167,18.4231,18.3975,18.3975,63000.0
2011-07-29 14:45:00,28.74,28.76,28.73,28.74,56100.0,18.3975,18.4103,18.3911,18.3975,56100.0
2011-07-29 14:50:00,28.74,28.76,28.73,28.76,50700.0,18.3975,18.4103,18.3911,18.4103,50700.0
2011-07-29 14:55:00,28.76,28.79,28.71,28.71,86400.0,18.4103,18.4295,18.3783,18.3783,86400.0
2011-07-29 15:00:00,28.71,28.72,28.68,28.71,107600.0,18.3783,18.3847,18.359,18.3783,107600.0
2011-07-29 15:05:00,28.71,28.75,28.71,28.74,62500.0,18.3783,18.4039,18.3783,18.3975,62500.0
2011-07-29 15:10:00,28.75,28.77,28.73,28.74,87100.0,18.4039,18.4167,18.3911,18.3975,87100.0
2011-07-29 15:15:00,28.75,28.78,28.72,28.76,118200.0,18.4039,18.4231,18.3847,18.4103,118200.0
2011-07-29 15:20:00,28.76,28.77,28.7,28.72,116000.0,18.4103,18.4167,18.3718,18.3847,116000.0
2011-07-29 15:25:00,28.72,28.72,28.68,28.7,86700.0,18.3847,18.3847,18.359,18.3718,86700.0
2011-07-29 15:30:00,28.71,28.71,28.66,28.67,134900.0,18.3783,18.3783,18.3462,18.3526,134900.0
2011-07-29 15:35:00,28.67,28.75,28.66,28.73,176400.0,18.3526,18.4039,18.3462,18.3911,176400.0
2011-07-29 15:40:00,28.74,28.76,28.73,28.73,250500.0,18.3975,18.4103,18.3911,18.3911,250500.0
2011-07-29 15:45:00,28.73,28.74,28.64,28.67,346600.0,18.3911,18.3975,18.3334,18.3526,346600.0
2011-07-29 15:50:00,28.67,28.71,28.65,28.7,254000.0,18.3526,18.3783,18.3398,18.3718,254000.0
2011-07-29 15:55:00,28.7,28.74,28.66,28.67,892100.0,18.3718,18.3975,18.3462,18.3526,892100.0
2011-08-01 09:30:00,29.06,29.09,28.87,28.88,492700.0,18.6023,18.6215,18.4807,18.4871,492700.0
2011-08-01 09:35:00,28.88,28.94,28.82,28.87,136000.0,18.4871,18.5255,18.4487,18.4807,136000.0
2011-08-01 09:40:00,28.87,28.89,28.79,28.8,592300.0,18.4807,18.4935,18.4295,18.4359,592300.0
2011-08-01 09:45:00,28.81,28.85,28.79,28.8,264200.0,18.4423,18.4679,18.4295,18.4359,264200.0
2011-08-01 09:50:00,28.8,28.81,28.75,28.8,180300.0,18.4359,18.4423,18.4039,18.4359,180300.0
2011-08-01 09:55:00,28.8,28.81,28.74,28.75,251200.0,18.4359,18.4423,18.3975,18.4039,251200.0
2011-08-01 10:00:00,28.74,28.74,28.4,28.43,475700.0,18.3975,18.3975,18.1798,18.199,475700.0
2011-08-01 10:05:00,28.43,28.51,28.41,28.45,319300.0,18.199,18.2502,18.1862,18.2118,319300.0
2011-08-01 10:10:00,28.46,28.52,28.4,28.48,222200.0,18.2182,18.2566,18.1798,18.231,222200.0
2011-08-01 10:15:00,28.5,28.51,28.45,28.47,253100.0,18.2438,18.2502,18.2118,18.2246,253100.0
2011-08-01 10:20:00,28.47,28.51,28.45,28.49,309400.0,18.2246,18.2502,18.2118,18.2374,309400.0
2011-08-01 10:25:00,28.49,28.52,28.47,28.49,238500.0,18.2374,18.2566,18.2246,18.2374,238500.0
2011-08-01 10:30:00,28.49,28.51,28.44,28.44,220500.0,18.2374,18.2502,18.2054,18.2054,220500.0
2011-08-01 10:35:00,28.45,28.48,28.41,28.45,142900.0,18.2118,18.231,18.1862,18.2118,142900.0
2011-08-01 10:40:00,28.46,28.5,28.44,28.48,142600.0,18.2182,18.2438,18.2054,18.231,142600.0
2011-08-01 10:45:00,28.49,28.51,28.47,28.49,171400.0,18.2374,18.2502,18.2246,18.2374,171400.0
2011-08-01 10:50:00,28.49,28.53,28.46,28.46,166600.0,18.2374,18.263,18.2182,18.2182,166600.0
2011-08-01 10:55:00,28.47,28.49,28.45,28.46,76500.0,18.2246,18.2374,18.2118,18.2182,76500.0
2011-08-01 11:00:00,28.46,28.46,28.37,28.38,174100.0,18.2182,18.2182,18.1606,18.167,174100.0
2011-08-01 11:05:00,28.38,28.38,28.34,28.36,117000.0,18.167,18.167,18.1414,18.1542,117000.0
2011-08-01 11:10:00,28.35,28.38,28.34,28.36,137400.0,18.1478,18.167,18.1414,18.1542,137400.0
2011-08-01 11:15:00,28.36,28.37,28.34,28.35,64300.0,18.1542,18.1606,18.1414,18.1478,64300.0
2011-08-01 11:20:00,28.35,28.4,28.34,28.37,92900.0,18.1478,18.1798,18.1414,18.1606,92900.0
2011-08-01 11:25:00,28.37,28.4,28.35,28.37,135700.0,18.1606,18.1798,18.1478,18.1606,135700.0
2011-08-01 11:30:00,28.37,28.38,28.3,28.31,225200.0,18.1606,18.167,18.1158,18.1222,225200.0
2011-08-01 11:35:00,28.31,28.33,28.25,28.28,243600.0,18.1222,18.135,18.0838,18.103,243600.0
2011-08-01 11:40:00,28.28,28.33,28.28,28.32,156700.0,18.103,18.135,18.103,18.1286,156700.0
2011-08-01 11:45:00,28.32,28.33,28.3,28.31,194600.0,18.1286,18.135,18.1158,18.1222,194600.0
2011-08-01 11:50:00,28.31,28.34,28.31,28.32,104000.0,18.1222,18.1414,18.1222,18.1286,104000.0
2011-08-01 11:55:00,28.33,28.33,28.28,28.31,121600.0,18.135,18.135,18.103,18.1222,121600.0
2011-08-01 12:00:00,28.31,28.4,28.31,28.4,132100.0,18.1222,18.1798,18.1222,18.1798,132100.0
2011-08-01 12:05:00,28.41,28.41,28.37,28.4,280600.0,18.1862,18.1862,18.1606,18.1798,280600.0
2011-08-01 12:10:00,28.4,28.41,28.36,28.36,60300.0,18.1798,18.1862,18.1542,18.1542,60300.0
2011-08-01 12:15:00,28.37,28.37,28.34,28.36,188000.0,18.1606,18.1606,18.1414,18.1542,188000.0
2011-08-01 12:20:00,28.36,28.36,28.3,28.3,116900.0,18.1542,18.1542,18.1158,18.1158,116900.0
2011-08-01 12:25:00,28.3,28.32,28.28,28.28,85600.0,18.1158,18.1286,18.103,18.103,85600.0
2011-08-01 12:30:00,28.28,28.33,28.28,28.33,82100.0,18.103,18.135,18.103,18.135,82100.0
2011-08-01 12:35:00,28.33,28.35,28.32,28.34,70200.0,18.135,18.1478,18.1286,18.1414,70200.0
2011-08-01 12:40:00,28.33,28.34,28.3,28.3,40900.0,18.135,18.1414,18.1158,18.1158,40900.0
2011-08-01 12:45:00,28.3,28.31,28.27,28.3,78400.0,18.1158,18.1222,18.0966,18.1158,78400.0
2011-08-01 12:50:00,28.3,28.35,28.29,28.35,79800.0,18.1158,18.1478,18.1094,18.1478,79800.0
2011-08-01 12:55:00,28.35,28.35,28.31,28.32,78500.0,18.1478,18.1478,18.1222,18.1286,78500.0
2011-08-01 13:00:00,28.32,28.37,28.32,28.35,82800.0,18.1286,18.1606,18.1286,18.1478,82800.0
2011-08-01 13:05:00,28.35,28.36,28.31,28.32,113000.0,18.1478,18.1542,18.1222,18.1286,113000.0
2011-08-01 13:10:00,28.33,28.33,28.32,28.33,22300.0,18.135,18.135,18.1286,18.135,22300.0
2011-08-01 13:15:00,28.33,28.39,28.32,28.38,126300.0,18.135,18.1734,18.1286,18.167,126300.0
2011-08-01 13:20:00,28.38,28.41,28.37,28.38,93900.0,18.167,18.1862,18.1606,18.167,93900.0
2011-08-01 13:25:00,28.38,28.38,28.36,28.36,62400.0,18.167,18.167,18.1542,18.1542,62400.0
2011-08-01 13:30:00,28.37,28.41,28.36,28.4,70000.0,18.1606,18.1862,18.1542,18.1798,70000.0
2011-08-01 13:35:00,28.4,28.41,28.39,28.4,85400.0,18.1798,18.1862,18.1734,18.1798,85400.0
2011-08-01 13:40:00,28.41,28.44,28.4,28.42,120100.0,18.1862,18.2054,18.1798,18.1926,120100.0
2011-08-01 13:45:00,28.43,28.45,28.4,28.4,187800.0,18.199,18.2118,18.1798,18.1798,187800.0
2011-08-01 13:50:00,28.4,28.41,28.4,28.4,23500.0,18.1798,18.1862,18.1798,18.1798,23500.0
2011-08-01 13:55:00,28.41,28.41,28.4,28.41,95300.0,18.1862,18.1862,18.1798,18.1862,95300.0
2011-08-01 14:00:00,28.41,28.41,28.4,28.4,43200.0,18.1862,18.1862,18.1798,18.1798,43200.0
2011-08-01 14:05:00,28.4,28.41,28.36,28.36,148800.0,18.1798,18.1862,18.1542,18.1542,148800.0
2011-08-01 14:10:00,28.36,28.38,28.34,28.35,137800.0,18.1542,18.167,18.1414,18.1478,137800.0
2011-08-01 14:15:00,28.35,28.38,28.33,28.37,107200.0,18.1478,18.167,18.135,18.1606,107200.0
2011-08-01 14:20:00,28.36,28.37,28.34,28.34,99000.0,18.1542,18.1606,18.1414,18.1414,99000.0
2011-08-01 14:25:00,28.34,28.35,28.31,28.33,101800.0,18.1414,18.1478,18.1222,18.135,101800.0
2011-08-01 14:30:00,28.33,28.37,28.3,28.36,110900.0,18.135,18.1606,18.1158,18.1542,110900.0
2011-08-01 14:35:00,28.37,28.37,28.34,28.34,112400.0,18.1606,18.1606,18.1414,18.1414,112400.0
2011-08-01 14:40:00,28.35,28.38,28.34,28.36,140500.0,18.1478,18.167,18.1414,18.1542,140500.0
2011-08-01 14:45:00,28.36,28.39,28.35,28.39,117800.0,18.1542,18.1734,18.1478,18.1734,117800.0
2011-08-01 14:50:00,28.38,28.45,28.38,28.44,153000.0,18.167,18.2118,18.167,18.2054,153000.0
2011-08-01 14:55:00,28.45,28.48,28.44,28.46,260500.0,18.2118,18.231,18.2054,18.2182,260500.0
2011-08-01 15:00:00,28.46,28.5,28.46,28.47,207200.0,18.2182,18.2438,18.2182,18.2246,207200.0
2011-08-01 15:05:00,28.47,28.5,28.47,28.48,188000.0,18.2246,18.2438,18.2246,18.231,188000.0
2011-08-01 15:10:00,28.48,28.52,28.48,28.52,232900.0,18.231,18.2566,18.231,18.2566,232900.0
2011-08-01 15:15:00,28.51,28.52,28.47,28.5,292000.0,18.2502,18.2566,18.2246,18.2438,292000.0
2011-08-01 15:20:00,28.51,28.51,28.5,28.5,134800.0,18.2502,18.2502,18.2438,18.2438,134800.0
2011-08-01 15:25:00,28.5,28.51,28.5,28.5,149400.0,18.2438,18.2502,18.2438,18.2438,149400.0
2011-08-01 15:30:00,28.5,28.51,28.48,28.48,170800.0,18.2438,18.2502,18.231,18.231,170800.0
2011-08-01 15:35:00,28.49,28.56,28.45,28.56,281500.0,18.2374,18.2822,18.2118,18.2822,281500.0
2011-08-01 15:40:00,28.57,28.57,28.52,28.55,205600.0,18.2886,18.2886,18.2566,18.2758,205600.0
2011-08-01 15:45:00,28.55,28.59,28.53,28.58,231000.0,18.2758,18.3014,18.263,18.295,231000.0
2011-08-01 15:50:00,28.57,28.58,28.48,28.5,402100.0,18.2886,18.295,18.231,18.2438,402100.0
2011-08-01 15:55:00,28.5,28.56,28.49,28.54,376700.0,18.2438,18.2822,18.2374,18.2694,376700.0
2011-08-02 09:30:00,28.79,28.8,28.53,28.54,486400.0,18.4295,18.4359,18.263,18.2694,486400.0
2011-08-02 09:35:00,28.55,28.6,28.5,28.57,192900.0,18.2758,18.3078,18.2438,18.2886,192900.0
2011-08-02 09:40:00,28.57,28.76,28.57,28.72,302200.0,18.2886,18.4103,18.2886,18.3847,302200.0
2011-08-02 09:45:00,28.72,28.92,28.72,28.9,217000.0,18.3847,18.5127,18.3847,18.4999,217000.0
2011-08-02 09:50:00,28.91,28.98,28.84,28.84,315600.0,18.5063,18.5511,18.4615,18.4615,315600.0
2011-08-02 09:55:00,28.84,28.84,28.74,28.77,167700.0,18.4615,18.4615,18.3975,18.4167,167700.0
2011-08-02 10:00:00,28.77,28.81,28.75,28.76,694100.0,18.4167,18.4423,18.4039,18.4103,694100.0
2011-08-02 10:05:00,28.76,28.77,28.68,28.7,186700.0,18.4103,18.4167,18.359,18.3718,186700.0
2011-08-02 10:10:00,28.7,28.73,28.62,28.62,194400.0,18.3718,18.3911,18.3206,18.3206,194400.0
2011-08-02 10:15:00,28.62,28.64,28.57,28.61,139700.0,18.3206,18.3334,18.2886,18.3142,139700.0
2011-08-02 10:20:00,28.61,28.63,28.56,28.56,181700.0,18.3142,18.327,18.2822,18.2822,181700.0
2011-08-02 10:25:00,28.56,28.58,28.51,28.55,220400.0,18.2822,18.295,18.2502,18.2758,220400.0
2011-08-02 10:30:00,28.56,28.6,28.53,28.58,182400.0,18.2822,18.3078,18.263,18.295,182400.0
2011-08-02 10:35:00,28.57,28.62,28.57,28.59,174000.0,18.2886,18.3206,18.2886,18.3014,174000.0
2011-08-02 10:40:00,28.59,28.65,28.57,28.65,155800.0,18.3014,18.3398,18.2886,18.3398,155800.0
2011-08-02 10:45:00,28.64,28.65,28.6,28.62,98700.0,18.3334,18.3398,18.3078,18.3206,98700.0
2011-08-02 10:50:00,28.62,28.63,28.56,28.56,217100.0,18.3206,18.327,18.2822,18.2822,217100.0
2011-08-02 10:55:00,28.57,28.59,28.55,28.58,142300.0,18.2886,18.3014,18.2758,18.295,142300.0
2011-08-02 11:00:00,28.58,28.59,28.53,28.56,133500.0,18.295,18.3014,18.263,18.2822,133500.0
2011-08-02 11:05:00,28.57,28.58,28.51,28.51,169600.0,18.2886,18.295,18.2502,18.2502,169600.0
2011-08-02 11:10:00,28.5,28.56,28.49,28.55,129000.0,18.2438,18.2822,18.2374,18.2758,129000.0
2011-08-02 11:15:00,28.56,28.58,28.53,28.53,142300.0,18.2822,18.295,18.263,18.263,142300.0
2011-08-02 11:20:00,28.53,28.56,28.49,28.52,146800.0,18.263,18.2822,18.2374,18.2566,146800.0
2011-08-02 11:25:00,28.52,28.54,28.5,28.51,90600.0,18.2566,18.2694,18.2438,18.2502,90600.0
2011-08-02 11:30:00,28.5,28.53,28.48,28.48,72400.0,18.2438,18.263,18.231,18.231,72400.0
2011-08-02 11:35:00,28.48,28.5,28.46,28.46,60500.0,18.231,18.2438,18.2182,18.2182,60500.0
2011-08-02 11:40:00,28.46,28.46,28.4,28.42,65400.0,18.2182,18.2182,18.1798,18.1926,65400.0
2011-08-02 11:45:00,28.42,28.5,28.39,28.5,209500.0,18.1926,18.2438,18.1734,18.2438,209500.0
2011-08-02 11:50:00,28.5,28.53,28.48,28.52,83400.0,18.2438,18.263,18.231,18.2566,83400.0
2011-08-02 11:55:00,28.52,28.52,28.45,28.47,100900.0,18.2566,18.2566,18.2118,18.2246,100900.0
2011-08-02 12:00:00,28.46,28.47,28.44,28.46,97800.0,18.2182,18.2246,18.2054,18.2182,97800.0
2011-08-02 12:05:00,28.45,28.5,28.45,28.5,53900.0,18.2118,18.2438,18.2118,18.2438,53900.0
2011-08-02 12:10:00,28.5,28.5,28.46,28.48,55700.0,18.2438,18.2438,18.2182,18.231,55700.0
2011-08-02 12:15:00,28.47,28.52,28.47,28.52,61400.0,18.2246,18.2566,18.2246,18.2566,61400.0
2011-08-02 12:20:00,28.53,28.55,28.52,28.53,70800.0,18.263,18.2758,18.2566,18.263,70800.0
2011-08-02 12:25:00,28.53,28.55,28.51,28.55,200000.0,18.263,18.2758,18.2502,18.2758,200000.0
2011-08-02 12:30:00,28.55,28.55,28.47,28.48,159500.0,18.2758,18.2758,18.2246,18.231,159500.0
2011-08-02 12:35:00,28.48,28.48,28.38,28.39,279500.0,18.231,18.231,18.167,18.1734,279500.0
2011-08-02 12:40:00,28.39,28.41,28.37,28.37,302500.0,18.1734,18.1862,18.1606,18.1606,302500.0
2011-08-02 12:45:00,28.37,28.37,28.25,28.27,455600.0,18.1606,18.1606,18.0838,18.0966,455600.0
2011-08-02 12:50:00,28.27,28.32,28.24,28.25,188800.0,18.0966,18.1286,18.0774,18.0838,188800.0
2011-08-02 12:55:00,28.24,28.26,28.18,28.21,349100.0,18.0774,18.0902,18.039,18.0582,349100.0
2011-08-02 13:00:00,28.22,28.3,28.21,28.28,140500.0,18.0646,18.1158,18.0582,18.103,140500.0
2011-08-02 13:05:00,28.29,28.34,28.26,28.33,95200.0,18.1094,18.1414,18.0902,18.135,95200.0
2011-08-02 13:10:00,28.34,28.34,28.28,28.29,83700.0,18.1414,18.1414,18.103,18.1094,83700.0
2011-08-02 13:15:00,28.28,28.36,28.28,28.35,65500.0,18.103,18.1542,18.103,18.1478,65500.0
2011-08-02 13:20:00,28.35,28.36,28.32,28.33,70900.0,18.1478,18.1542,18.1286,18.135,70900.0
2011-08-02 13:25:00,28.33,28.34,28.3,28.3,60800.0,18.135,18.1414,18.1158,18.1158,60800.0
2011-08-02 13:30:00,28.3,28.33,28.28,28.3,87400.0,18.1158,18.135,18.103,18.1158,87400.0
2011-08-02 13:35:00,28.3,28.31,28.21,28.25,127100.0,18.1158,18.1222,18.0582,18.0838,127100.0
2011-08-02 13:40:00,28.24,28.25,28.21,28.23,112100.0,18.0774,18.0838,18.0582,18.071,112100.0
2011-08-02 13:45:00,28.23,28.26,28.19,28.2,124000.0,18.071,18.0902,18.0454,18.0518,124000.0
2011-08-02 13:50:00,28.21,28.22,28.17,28.18,124800.0,18.0582,18.0646,18.0326,18.039,124800.0
2011-08-02 13:55:00,28.18,28.19,28.14,28.16,106700.0,18.039,18.0454,18.0134,18.0262,106700.0
2011-08-02 14:00:00,28.15,28.19,28.15,28.18,173800.0,18.0198,18.0454,18.0198,18.039,173800.0
2011-08-02 14:05:00,28.18,28.19,28.11,28.13,220900.0,18.039,18.0454,17.9942,18.007,220900.0
2011-08-02 14:10:00,28.13,28.13,28.07,28.09,345300.0,18.007,18.007,17.9686,17.9814,345300.0
2011-08-02 14:15:00,28.1,28.12,28.08,28.12,149200.0,17.9878,18.0006,17.975,18.0006,149200.0
2011-08-02 14:20:00,28.12,28.15,28.09,28.1,169000.0,18.0006,18.0198,17.9814,17.9878,169000.0
2011-08-02 14:25:00,28.1,28.12,28.08,28.09,143200.0,17.9878,18.0006,17.975,17.9814,143200.0
2011-08-02 14:30:00,28.09,28.12,28.06,28.08,129300.0,17.9814,18.0006,17.9622,17.975,129300.0
2011-08-02 14:35:00,28.08,28.09,28.05,28.05,98700.0,17.975,17.9814,17.9558,17.9558,98700.0
2011-08-02 14:40:00,28.05,28.06,28.03,28.05,232000.0,17.9558,17.9622,17.943,17.9558,232000.0
2011-08-02 14:45:00,28.06,28.12,28.05,28.12,142100.0,17.9622,18.0006,17.9558,18.0006,142100.0
2011-08-02 14:50:00,28.12,28.15,28.09,28.14,195400.0,18.0006,18.0198,17.9814,18.0134,195400.0
2011-08-02 14:55:00,28.14,28.17,28.14,28.16,111900.0,18.0134,18.0326,18.0134,18.0262,111900.0
2011-08-02 15:00:00,28.15,28.26,28.15,28.26,392400.0,18.0198,18.0902,18.0198,18.0902,392400.0
2011-08-02 15:05:00,28.25,28.29,28.25,28.27,174100.0,18.0838,18.1094,18.0838,18.0966,174100.0
2011-08-02 15:10:00,28.26,28.27,28.22,28.23,128400.0,18.0902,18.0966,18.0646,18.071,128400.0
2011-08-02 15:15:00,28.23,28.24,28.18,28.18,428500.0,18.071,18.0774,18.039,18.039,428500.0
2011-08-02 15:20:00,28.19,28.2,28.13,28.14,237000.0,18.0454,18.0518,18.007,18.0134,237000.0
2011-08-02 15:25:00,28.14,28.14,28.11,28.14,192700.0,18.0134,18.0134,17.9942,18.0134,192700.0
2011-08-02 15:30:00,28.14,28.16,28.11,28.15,240800.0,18.0134,18.0262,17.9942,18.0198,240800.0
2011-08-02 15:35:00,28.15,28.17,28.12,28.16,177200.0,18.0198,18.0326,18.0006,18.0262,177200.0
2011-08-02 15:40:00,28.16,28.17,28.1,28.12,285100.0,18.0262,18.0326,17.9878,18.0006,285100.0
2011-08-02 15:45:00,28.12,28.16,28.11,28.14,338200.0,18.0006,18.0262,17.9942,18.0134,338200.0
2011-08-02 15:50:00,28.14,28.14,28.08,28.1,489000.0,18.0134,18.0134,17.975,17.9878,489000.0
2011-08-02 15:55:00,28.09,28.12,28.05,28.05,665600.0,17.9814,18.0006,17.9558,17.9558,665600.0
2011-08-03 09:30:00,28.07,28.12,27.9,27.97,639600.0,17.9686,18.0006,17.8597,17.9046,639600.0
2011-08-03 09:35:00,27.96,28.0,27.9,27.94,149400.0,17.8982,17.9238,17.8597,17.8853,149400.0
2011-08-03 09:40:00,27.94,27.98,27.91,27.95,234800.0,17.8853,17.911,17.8661,17.8917,234800.0
2011-08-03 09:45:00,27.94,28.01,27.92,27.98,222500.0,17.8853,17.9302,17.8725,17.911,222500.0
2011-08-03 09:50:00,27.97,28.1,27.97,28.06,300600.0,17.9046,17.9878,17.9046,17.9622,300600.0
2011-08-03 09:55:00,28.06,28.1,28.03,28.08,156800.0,17.9622,17.9878,17.943,17.975,156800.0
2011-08-03 10:00:00,28.09,28.16,28.05,28.13,299800.0,17.9814,18.0262,17.9558,18.007,299800.0
2011-08-03 10:05:00,28.13,28.13,27.99,28.03,189200.0,18.007,18.007,17.9174,17.943,189200.0
2011-08-03 10:10:00,28.03,28.06,27.99,28.06,216100.0,17.943,17.9622,17.9174,17.9622,216100.0
2011-08-03 10:15:00,28.06,28.08,28.02,28.07,198700.0,17.9622,17.975,17.9366,17.9686,198700.0
2011-08-03 10:20:00,28.08,28.08,27.94,27.96,196000.0,17.975,17.975,17.8853,17.8982,196000.0
2011-08-03 10:25:00,27.96,27.99,27.92,27.96,275800.0,17.8982,17.9174,17.8725,17.8982,275800.0
2011-08-03 10:30:00,27.97,28.01,27.86,27.87,457800.0,17.9046,17.9302,17.8341,17.8405,457800.0
2011-08-03 10:35:00,27.88,27.89,27.75,27.85,442600.0,17.8469,17.8533,17.7637,17.8277,442600.0
2011-08-03 10:40:00,27.84,27.89,27.79,27.87,501400.0,17.8213,17.8533,17.7893,17.8405,501400.0
2011-08-03 10:45:00,27.86,27.91,27.82,27.86,253100.0,17.8341,17.8661,17.8085,17.8341,253100.0
2011-08-03 10:50:00,27.87,27.92,27.85,27.91,194500.0,17.8405,17.8725,17.8277,17.8661,194500.0
2011-08-03 10:55:00,27.9,27.92,27.83,27.85,300500.0,17.8597,17.8725,17.8149,17.8277,300500.0
2011-08-03 11:00:00,27.85,27.89,27.78,27.79,260500.0,17.8277,17.8533,17.7829,17.7893,260500.0
2011-08-03 11:05:00,27.79,27.81,27.75,27.78,200600.0,17.7893,17.8021,17.7637,17.7829,200600.0
2011-08-03 11:10:00,27.78,27.87,27.76,27.87,179800.0,17.7829,17.8405,17.7701,17.8405,179800.0
2011-08-03 11:15:00,27.87,28.03,27.85,27.98,659200.0,17.8405,17.943,17.8277,17.911,659200.0
2011-08-03 11:20:00,27.99,28.01,27.93,27.97,294200.0,17.9174,17.9302,17.8789,17.9046,294200.0
2011-08-03 11:25:00,27.97,27.99,27.94,27.99,253400.0,17.9046,17.9174,17.8853,17.9174,253400.0
2011-08-03 11:30:00,27.98,28.05,27.98,28.01,239100.0,17.911,17.9558,17.911,17.9302,239100.0
2011-08-03 11:35:00,28.0,28.01,27.94,27.95,197600.0,17.9238,17.9302,17.8853,17.8917,197600.0
2011-08-03 11:40:00,27.96,27.98,27.92,27.96,253200.0,17.8982,17.911,17.8725,17.8982,253200.0
2011-08-03 11:45:00,27.96,28.01,27.95,27.95,109000.0,17.8982,17.9302,17.8917,17.8917,109000.0
2011-08-03 11:50:00,27.96,28.01,27.94,28.0,96100.0,17.8982,17.9302,17.8853,17.9238,96100.0
2011-08-03 11:55:00,28.0,28.02,27.97,27.97,69500.0,17.9238,17.9366,17.9046,17.9046,69500.0
2011-08-03 12:00:00,27.97,27.98,27.9,27.91,115700.0,17.9046,17.911,17.8597,17.8661,115700.0
2011-08-03 12:05:00,27.9,27.91,27.86,27.87,190500.0,17.8597,17.8661,17.8341,17.8405,190500.0
2011-08-03 12:10:00,27.86,27.87,27.83,27.86,158900.0,17.8341,17.8405,17.8149,17.8341,158900.0
2011-08-03 12:15:00,27.86,27.88,27.82,27.85,107600.0,17.8341,17.8469,17.8085,17.8277,107600.0
2011-08-03 12:20:00,27.85,27.88,27.83,27.88,83200.0,17.8277,17.8469,17.8149,17.8469,83200.0
2011-08-03 12:25:00,27.87,27.89,27.86,27.87,66600.0,17.8405,17.8533,17.8341,17.8405,66600.0
2011-08-03 12:30:00,27.87,27.88,27.84,27.85,120400.0,17.8405,17.8469,17.8213,17.8277,120400.0
2011-08-03 12:35:00,27.85,27.92,27.84,27.86,166900.0,17.8277,17.8725,17.8213,17.8341,166900.0
2011-08-03 12:40:00,27.86,27.88,27.83,27.88,88700.0,17.8341,17.8469,17.8149,17.8469,88700.0
2011-08-03 12:45:00,27.89,27.94,27.88,27.93,55500.0,17.8533,17.8853,17.8469,17.8789,55500.0
2011-08-03 12:50:00,27.94,27.97,27.89,27.9,71000.0,17.8853,17.9046,17.8533,17.8597,71000.0
2011-08-03 12:55:00,27.89,27.93,27.89,27.92,72500.0,17.8533,17.8789,17.8533,17.8725,72500.0
2011-08-03 13:00:00,27.92,27.92,27.88,27.88,70600.0,17.8725,17.8725,17.8469,17.8469,70600.0
2011-08-03 13:05:00,27.88,27.96,27.88,27.94,95300.0,17.8469,17.8982,17.8469,17.8853,95300.0
2011-08-03 13:10:00,27.95,28.01,27.94,27.98,110100.0,17.8917,17.9302,17.8853,17.911,110100.0
2011-08-03 13:15:00,27.99,28.04,27.99,28.01,99200.0,17.9174,17.9494,17.9174,17.9302,99200.0
2011-08-03 13:20:00,28.01,28.08,27.99,28.07,91200.0,17.9302,17.975,17.9174,17.9686,91200.0
2011-08-03 13:25:00,28.07,28.07,28.02,28.04,89400.0,17.9686,17.9686,17.9366,17.9494,89400.0
2011-08-03 13:30:00,28.04,28.14,28.04,28.14,131300.0,17.9494,18.0134,17.9494,18.0134,131300.0
2011-08-03 13:35:00,28.14,28.16,28.11,28.16,142300.0,18.0134,18.0262,17.9942,18.0262,142300.0
2011-08-03 13:40:00,28.16,28.22,28.15,28.2,179900.0,18.0262,18.0646,18.0198,18.0518,179900.0
2011-08-03 13:45:00,28.2,28.26,28.19,28.2,170500.0,18.0518,18.0902,18.0454,18.0518,170500.0
2011-08-03 13:50:00,28.19,28.2,28.14,28.15,56200.0,18.0454,18.0518,18.0134,18.0198,56200.0
2011-08-03 13:55:00,28.14,28.17,28.12,28.17,95500.0,18.0134,18.0326,18.0006,18.0326,95500.0
2011-08-03 14:00:00,28.17,28.23,28.16,28.23,158400.0,18.0326,18.071,18.0262,18.071,158400.0
2011-08-03 14:05:00,28.23,28.25,28.16,28.17,154700.0,18.071,18.0838,18.0262,18.0326,154700.0
2011-08-03 14:10:00,28.17,28.25,28.17,28.25,174500.0,18.0326,18.0838,18.0326,18.0838,174500.0
2011-08-03 14:15:00,28.25,28.25,28.15,28.17,156000.0,18.0838,18.0838,18.0198,18.0326,156000.0
2011-08-03 14:20:00,28.17,28.2,28.14,28.18,133300.0,18.0326,18.0518,18.0134,18.039,133300.0
2011-08-03 14:25:00,28.18,28.19,28.11,28.13,152800.0,18.039,18.0454,17.9942,18.007,152800.0
2011-08-03 14:30:00,28.13,28.17,28.11,28.13,111100.0,18.007,18.0326,17.9942,18.007,111100.0
2011-08-03 14:35:00,28.13,28.15,28.08,28.11,99700.0,18.007,18.0198,17.975,17.9942,99700.0
2011-08-03 14:40:00,28.11,28.18,28.11,28.14,96900.0,17.9942,18.039,17.9942,18.0134,96900.0
2011-08-03 14:45:00,28.13,28.16,28.11,28.16,134700.0,18.007,18.0262,17.9942,18.0262,134700.0
2011-08-03 14:50:00,28.16,28.18,28.13,28.17,106200.0,18.0262,18.039,18.007,18.0326,106200.0
2011-08-03 14:55:00,28.18,28.21,28.16,28.17,90000.0,18.039,18.0582,18.0262,18.0326,90000.0
2011-08-03 15:00:00,28.18,28.22,28.17,28.18,231500.0,18.039,18.0646,18.0326,18.039,231500.0
2011-08-03 15:05:00,28.19,28.2,28.14,28.14,117300.0,18.0454,18.0518,18.0134,18.0134,117300.0
2011-08-03 15:10:00,28.14,28.19,28.13,28.18,185000.0,18.0134,18.0454,18.007,18.039,185000.0
2011-08-03 15:15:00,28.17,28.26,28.17,28.26,229400.0,18.0326,18.0902,18.0326,18.0902,229400.0
2011-08-03 15:20:00,28.26,28.31,28.24,28.28,183300.0,18.0902,18.1222,18.0774,18.103,183300.0
2011-08-03 15:25:00,28.29,28.3,28.26,28.26,123200.0,18.1094,18.1158,18.0902,18.0902,123200.0
2011-08-03 15:30:00,28.26,28.27,28.21,28.21,189500.0,18.0902,18.0966,18.0582,18.0582,189500.0
2011-08-03 15:35:00,28.22,28.23,28.18,28.23,257700.0,18.0646,18.071,18.039,18.071,257700.0
2011-08-03 15:40:00,28.23,28.28,28.21,28.25,360600.0,18.071,18.103,18.0582,18.0838,360600.0
2011-08-03 15:45:00,28.25,28.27,28.22,28.25,239900.0,18.0838,18.0966,18.0646,18.0838,239900.0
2011-08-03 15:50:00,28.24,28.31,28.24,28.29,310800.0,18.0774,18.1222,18.0774,18.1094,310800.0
2011-08-03 15:55:00,28.29,28.31,28.27,28.3,548700.0,18.1094,18.1222,18.0966,18.1158,548700.0
2011-08-04 09:30:00,27.99,27.99,27.87,27.9,324400.0,17.9174,17.9174,17.8405,17.8597,324400.0
2011-08-04 09:35:00,27.89,28.0,27.88,27.91,133800.0,17.8533,17.9238,17.8469,17.8661,133800.0
2011-08-04 09:40:00,27.91,27.96,27.83,27.83,170600.0,17.8661,17.8982,17.8149,17.8149,170600.0
2011-08-04 09:45:00,27.84,27.89,27.77,27.8,239900.0,17.8213,17.8533,17.7765,17.7957,239900.0
2011-08-04 09:50:00,27.79,27.84,27.78,27.81,109100.0,17.7893,17.8213,17.7829,17.8021,109100.0
2011-08-04 09:55:00,27.81,27.91,27.81,27.86,107500.0,17.8021,17.8661,17.8021,17.8341,107500.0
2011-08-04 10:00:00,27.85,27.88,27.82,27.83,226600.0,17.8277,17.8469,17.8085,17.8149,226600.0
2011-08-04 10:05:00,27.82,27.83,27.77,27.8,131900.0,17.8085,17.8149,17.7765,17.7957,131900.0
2011-08-04 10:10:00,27.8,27.81,27.72,27.8,146400.0,17.7957,17.8021,17.7445,17.7957,146400.0
2011-08-04 10:15:00,27.79,27.8,27.71,27.71,228400.0,17.7893,17.7957,17.7381,17.7381,228400.0
2011-08-04 10:20:00,27.71,27.85,27.7,27.85,138700.0,17.7381,17.8277,17.7317,17.8277,138700.0
2011-08-04 10:25:00,27.85,27.93,27.84,27.84,152000.0,17.8277,17.8789,17.8213,17.8213,152000.0
2011-08-04 10:30:00,27.84,27.94,27.84,27.88,193800.0,17.8213,17.8853,17.8213,17.8469,193800.0
2011-08-04 10:35:00,27.87,27.88,27.82,27.85,139800.0,17.8405,17.8469,17.8085,17.8277,139800.0
2011-08-04 10:40:00,27.85,27.85,27.76,27.79,137500.0,17.8277,17.8277,17.7701,17.7893,137500.0
2011-08-04 10:45:00,27.79,27.79,27.7,27.77,184400.0,17.7893,17.7893,17.7317,17.7765,184400.0
2011-08-04 10:50:00,27.76,27.77,27.65,27.65,200900.0,17.7701,17.7765,17.6997,17.6997,200900.0
2011-08-04 10:55:00,27.65,27.68,27.62,27.65,261200.0,17.6997,17.7189,17.6805,17.6997,261200.0
2011-08-04 11:00:00,27.65,27.65,27.57,27.62,386300.0,17.6997,17.6997,17.6485,17.6805,386300.0
2011-08-04 11:05:00,27.63,27.65,27.6,27.63,166700.0,17.6869,17.6997,17.6677,17.6869,166700.0
2011-08-04 11:10:00,27.63,27.65,27.59,27.61,122100.0,17.6869,17.6997,17.6613,17.6741,122100.0
2011-08-04 11:15:00,27.61,27.68,27.59,27.64,142200.0,17.6741,17.7189,17.6613,17.6933,142200.0
2011-08-04 11:20:00,27.65,27.68,27.53,27.54,179800.0,17.6997,17.7189,17.6229,17.6293,179800.0
2011-08-04 11:25:00,27.53,27.6,27.52,27.58,348600.0,17.6229,17.6677,17.6165,17.6549,348600.0
2011-08-04 11:30:00,27.58,27.67,27.56,27.66,183400.0,17.6549,17.7125,17.6421,17.7061,183400.0
2011-08-04 11:35:00,27.66,27.66,27.6,27.63,176900.0,17.7061,17.7061,17.6677,17.6869,176900.0
2011-08-04 11:40:00,27.64,27.64,27.51,27.54,152100.0,17.6933,17.6933,17.6101,17.6293,152100.0
2011-08-04 11:45:00,27.54,27.57,27.43,27.49,329700.0,17.6293,17.6485,17.5589,17.5973,329700.0
2011-08-04 11:50:00,27.5,27.52,27.45,27.49,162300.0,17.6037,17.6165,17.5717,17.5973,162300.0
2011-08-04 11:55:00,27.5,27.55,27.49,27.54,108000.0,17.6037,17.6357,17.5973,17.6293,108000.0
2011-08-04 12:00:00,27.55,27.6,27.54,27.59,160600.0,17.6357,17.6677,17.6293,17.6613,160600.0
2011-08-04 12:05:00,27.59,27.61,27.54,27.56,139900.0,17.6613,17.6741,17.6293,17.6421,139900.0
2011-08-04 12:10:00,27.58,27.64,27.58,27.61,89000.0,17.6549,17.6933,17.6549,17.6741,89000.0
2011-08-04 12:15:00,27.6,27.63,27.58,27.6,128800.0,17.6677,17.6869,17.6549,17.6677,128800.0
2011-08-04 12:20:00,27.6,27.64,27.59,27.6,93300.0,17.6677,17.6933,17.6613,17.6677,93300.0
2011-08-04 12:25:00,27.59,27.68,27.56,27.66,89700.0,17.6613,17.7189,17.6421,17.7061,89700.0
2011-08-04 12:30:00,27.65,27.79,27.65,27.77,242900.0,17.6997,17.7893,17.6997,17.7765,242900.0
2011-08-04 12:35:00,27.77,27.77,27.73,27.76,91700.0,17.7765,17.7765,17.7509,17.7701,91700.0
2011-08-04 12:40:00,27.75,27.76,27.7,27.72,110200.0,17.7637,17.7701,17.7317,17.7445,110200.0
2011-08-04 12:45:00,27.73,27.76,27.72,27.75,79900.0,17.7509,17.7701,17.7445,17.7637,79900.0
2011-08-04 12:50:00,27.75,27.76,27.71,27.74,135100.0,17.7637,17.7701,17.7381,17.7573,135100.0
2011-08-04 12:55:00,27.74,27.75,27.68,27.69,66400.0,17.7573,17.7637,17.7189,17.7253,66400.0
2011-08-04 13:00:00,27.69,27.74,27.67,27.69,101700.0,17.7253,17.7573,17.7125,17.7253,101700.0
2011-08-04 13:05:00,27.68,27.7,27.67,27.67,91200.0,17.7189,17.7317,17.7125,17.7125,91200.0
2011-08-04 13:10:00,27.67,27.67,27.59,27.63,129500.0,17.7125,17.7125,17.6613,17.6869,129500.0
2011-08-04 13:15:00,27.63,27.64,27.61,27.64,80800.0,17.6869,17.6933,17.6741,17.6933,80800.0
2011-08-04 13:20:00,27.64,27.68,27.64,27.67,107500.0,17.6933,17.7189,17.6933,17.7125,107500.0
2011-08-04 13:25:00,27.66,27.71,27.65,27.68,85300.0,17.7061,17.7381,17.6997,17.7189,85300.0
2011-08-04 13:30:00,27.69,27.69,27.66,27.67,50700.0,17.7253,17.7253,17.7061,17.7125,50700.0
2011-08-04 13:35:00,27.67,27.68,27.63,27.64,101300.0,17.7125,17.7189,17.6869,17.6933,101300.0
2011-08-04 13:40:00,27.64,27.67,27.59,27.6,80800.0,17.6933,17.7125,17.6613,17.6677,80800.0
2011-08-04 13:45:00,27.59,27.61,27.53,27.61,194700.0,17.6613,17.6741,17.6229,17.6741,194700.0
2011-08-04 13:50:00,27.61,27.63,27.6,27.62,230800.0,17.6741,17.6869,17.6677,17.6805,230800.0
2011-08-04 13:55:00,27.62,27.67,27.59,27.64,257600.0,17.6805,17.7125,17.6613,17.6933,257600.0
2011-08-04 14:00:00,27.64,27.66,27.57,27.63,348500.0,17.6933,17.7061,17.6485,17.6869,348500.0
2011-08-04 14:05:00,27.64,27.65,27.59,27.61,173400.0,17.6933,17.6997,17.6613,17.6741,173400.0
2011-08-04 14:10:00,27.6,27.62,27.53,27.57,95800.0,17.6677,17.6805,17.6229,17.6485,95800.0
2011-08-04 14:15:00,27.56,27.6,27.5,27.52,161600.0,17.6421,17.6677,17.6037,17.6165,161600.0
2011-08-04 14:20:00,27.53,27.57,27.5,27.53,112500.0,17.6229,17.6485,17.6037,17.6229,112500.0
2011-08-04 14:25:00,27.53,27.53,27.47,27.5,169300.0,17.6229,17.6229,17.5845,17.6037,169300.0
2011-08-04 14:30:00,27.5,27.55,27.47,27.55,231700.0,17.6037,17.6357,17.5845,17.6357,231700.0
2011-08-04 14:35:00,27.54,27.59,27.52,27.55,132400.0,17.6293,17.6613,17.6165,17.6357,132400.0
2011-08-04 14:40:00,27.55,27.59,27.53,27.58,214000.0,17.6357,17.6613,17.6229,17.6549,214000.0
2011-08-04 14:45:00,27.57,27.62,27.54,27.57,105000.0,17.6485,17.6805,17.6293,17.6485,105000.0
2011-08-04 14:50:00,27.57,27.61,27.55,27.59,157400.0,17.6485,17.6741,17.6357,17.6613,157400.0
2011-08-04 14:55:00,27.59,27.59,27.53,27.54,124800.0,17.6613,17.6613,17.6229,17.6293,124800.0
2011-08-04 15:00:00,27.54,27.6,27.51,27.58,163000.0,17.6293,17.6677,17.6101,17.6549,163000.0
2011-08-04 15:05:00,27.58,27.67,27.58,27.62,138100.0,17.6549,17.7125,17.6549,17.6805,138100.0
2011-08-04 15:10:00,27.62,27.63,27.53,27.53,174000.0,17.6805,17.6869,17.6229,17.6229,174000.0
2011-08-04 15:15:00,27.53,27.57,27.44,27.45,166800.0,17.6229,17.6485,17.5653,17.5717,166800.0
2011-08-04 15:20:00,27.45,27.51,27.44,27.47,243800.0,17.5717,17.6101,17.5653,17.5845,243800.0
2011-08-04 15:25:00,27.47,27.5,27.35,27.35,341400.0,17.5845,17.6037,17.5077,17.5077,341400.0
2011-08-04 15:30:00,27.35,27.38,27.32,27.37,261300.0,17.5077,17.5269,17.4885,17.5205,261300.0
2011-08-04 15:35:00,27.38,27.46,27.35,27.41,205400.0,17.5269,17.5781,17.5077,17.5461,205400.0
2011-08-04 15:40:00,27.41,27.42,27.3,27.32,436300.0,17.5461,17.5525,17.4757,17.4885,436300.0
2011-08-04 15:45:00,27.32,27.35,27.26,27.31,657200.0,17.4885,17.5077,17.4501,17.4821,657200.0
2011-08-04 15:50:00,27.33,27.33,27.18,27.23,706300.0,17.4949,17.4949,17.3988,17.4309,706300.0
2011-08-04 15:55:00,27.23,27.27,27.16,27.19,950400.0,17.4309,17.4565,17.386,17.4052,950400.0
2011-08-05 09:30:00,27.39,27.54,27.3,27.34,363300.0,17.5333,17.6293,17.4757,17.5013,363300.0
2011-08-05 09:35:00,27.33,27.38,27.31,27.31,228200.0,17.4949,17.5269,17.4821,17.4821,228200.0
2011-08-05 09:40:00,27.32,27.32,27.21,27.26,201000.0,17.4885,17.4885,17.418,17.4501,201000.0
2011-08-05 09:45:00,27.27,27.33,27.19,27.2,183600.0,17.4565,17.4949,17.4052,17.4116,183600.0
2011-08-05 09:50:00,27.2,27.21,26.9,26.96,741600.0,17.4116,17.418,17.2196,17.258,741600.0
2011-08-05 09:55:00,26.97,27.07,26.9,26.92,301400.0,17.2644,17.3284,17.2196,17.2324,301400.0
2011-08-05 10:00:00,26.91,27.0,26.88,26.97,481900.0,17.226,17.2836,17.2068,17.2644,481900.0
2011-08-05 10:05:00,26.98,27.06,26.95,27.05,341500.0,17.2708,17.322,17.2516,17.3156,341500.0
2011-08-05 10:10:00,27.05,27.09,27.0,27.05,354600.0,17.3156,17.3412,17.2836,17.3156,354600.0
2011-08-05 10:15:00,27.05,27.22,27.02,27.2,426800.0,17.3156,17.4245,17.2964,17.4116,426800.0
2011-08-05 10:20:00,27.2,27.27,27.14,27.25,270900.0,17.4116,17.4565,17.3732,17.4437,270900.0
2011-08-05 10:25:00,27.25,27.29,27.23,27.25,140800.0,17.4437,17.4693,17.4309,17.4437,140800.0
2011-08-05 10:30:00,27.24,27.25,27.12,27.13,217200.0,17.4373,17.4437,17.3604,17.3668,217200.0
2011-08-05 10:35:00,27.12,27.18,27.05,27.1,222000.0,17.3604,17.3988,17.3156,17.3476,222000.0
2011-08-05 10:40:00,27.1,27.1,27.0,27.04,204100.0,17.3476,17.3476,17.2836,17.3092,204100.0
2011-08-05 10:45:00,27.03,27.04,26.96,27.0,285200.0,17.3028,17.3092,17.258,17.2836,285200.0
2011-08-05 10:50:00,27.0,27.03,26.97,26.99,196900.0,17.2836,17.3028,17.2644,17.2772,196900.0
2011-08-05 10:55:00,26.99,27.07,26.98,27.07,167100.0,17.2772,17.3284,17.2708,17.3284,167100.0
2011-08-05 11:00:00,27.06,27.06,26.97,26.98,184600.0,17.322,17.322,17.2644,17.2708,184600.0
2011-08-05 11:05:00,26.98,26.99,26.92,26.96,177400.0,17.2708,17.2772,17.2324,17.258,177400.0
2011-08-05 11:10:00,26.96,26.98,26.85,26.86,166600.0,17.258,17.2708,17.1876,17.194,166600.0
2011-08-05 11:15:00,26.86,26.91,26.79,26.87,236900.0,17.194,17.226,17.1492,17.2004,236900.0
2011-08-05 11:20:00,26.88,26.93,26.81,26.9,266400.0,17.2068,17.2388,17.162,17.2196,266400.0
2011-08-05 11:25:00,26.9,27.07,26.89,26.92,250100.0,17.2196,17.3284,17.2132,17.2324,250100.0
2011-08-05 11:30:00,26.91,27.0,26.89,26.96,193200.0,17.226,17.2836,17.2132,17.258,193200.0
2011-08-05 11:35:00,26.95,26.98,26.86,26.86,152700.0,17.2516,17.2708,17.194,17.194,152700.0
2011-08-05 11:40:00,26.87,26.91,26.84,26.9,148200.0,17.2004,17.226,17.1812,17.2196,148200.0
2011-08-05 11:45:00,26.89,26.89,26.72,26.74,244900.0,17.2132,17.2132,17.1044,17.1172,244900.0
2011-08-05 11:50:00,26.74,26.83,26.73,26.8,200500.0,17.1172,17.1748,17.1108,17.1556,200500.0
2011-08-05 11:55:00,26.81,26.82,26.62,26.72,392900.0,17.162,17.1684,17.0404,17.1044,392900.0
2011-08-05 12:00:00,26.71,26.76,26.68,26.73,392100.0,17.098,17.13,17.0788,17.1108,392100.0
2011-08-05 12:05:00,26.73,26.81,26.69,26.81,160000.0,17.1108,17.162,17.0852,17.162,160000.0
2011-08-05 12:10:00,26.81,26.97,26.79,26.95,333900.0,17.162,17.2644,17.1492,17.2516,333900.0
2011-08-05 12:15:00,26.96,27.16,26.96,26.98,308900.0,17.258,17.386,17.258,17.2708,308900.0
2011-08-05 12:20:00,26.99,27.06,26.92,27.06,178600.0,17.2772,17.322,17.2324,17.322,178600.0
2011-08-05 12:25:00,27.06,27.09,26.99,27.01,163100.0,17.322,17.3412,17.2772,17.29,163100.0
2011-08-05 12:30:00,27.01,27.11,27.01,27.11,205700.0,17.29,17.354,17.29,17.354,205700.0
2011-08-05 12:35:00,27.11,27.24,27.09,27.21,237900.0,17.354,17.4373,17.3412,17.418,237900.0
2011-08-05 12:40:00,27.2,27.32,27.16,27.3,278700.0,17.4116,17.4885,17.386,17.4757,278700.0
2011-08-05 12:45:00,27.29,27.4,27.24,27.34,256300.0,17.4693,17.5397,17.4373,17.5013,256300.0
2011-08-05 12:50:00,27.34,27.45,27.32,27.36,193900.0,17.5013,17.5717,17.4885,17.5141,193900.0
2011-08-05 12:55:00,27.37,27.41,27.34,27.4,239400.0,17.5205,17.5461,17.5013,17.5397,239400.0
2011-08-05 13:00:00,27.39,27.46,27.36,27.36,315100.0,17.5333,17.5781,17.5141,17.5141,315100.0
2011-08-05 13:05:00,27.36,27.47,27.27,27.41,363600.0,17.5141,17.5845,17.4565,17.5461,363600.0
2011-08-05 13:10:00,27.41,27.49,27.41,27.45,124300.0,17.5461,17.5973,17.5461,17.5717,124300.0
2011-08-05 13:15:00,27.46,27.5,27.44,27.5,181300.0,17.5781,17.6037,17.5653,17.6037,181300.0
2011-08-05 13:20:00,27.5,27.53,27.49,27.49,186300.0,17.6037,17.6229,17.5973,17.5973,186300.0
2011-08-05 13:25:00,27.49,27.58,27.48,27.58,290400.0,17.5973,17.6549,17.5909,17.6549,290400.0
2011-08-05 13:30:00,27.58,27.6,27.49,27.5,177800.0,17.6549,17.6677,17.5973,17.6037,177800.0
2011-08-05 13:35:00,27.5,27.55,27.48,27.54,290600.0,17.6037,17.6357,17.5909,17.6293,290600.0
2011-08-05 13:40:00,27.55,27.62,27.52,27.6,251100.0,17.6357,17.6805,17.6165,17.6677,251100.0
2011-08-05 13:45:00,27.6,27.65,27.54,27.65,198200.0,17.6677,17.6997,17.6293,17.6997,198200.0
2011-08-05 13:50:00,27.64,27.8,27.62,27.77,363100.0,17.6933,17.7957,17.6805,17.7765,363100.0
2011-08-05 13:55:00,27.77,27.79,27.7,27.74,205700.0,17.7765,17.7893,17.7317,17.7573,205700.0
2011-08-05 14:00:00,27.74,27.75,27.66,27.7,211300.0,17.7573,17.7637,17.7061,17.7317,211300.0
2011-08-05 14:05:00,27.7,27.7,27.62,27.62,190400.0,17.7317,17.7317,17.6805,17.6805,190400.0
2011-08-05 14:10:00,27.62,27.62,27.54,27.61,103500.0,17.6805,17.6805,17.6293,17.6741,103500.0
2011-08-05 14:15:00,27.61,27.61,27.55,27.56,180500.0,17.6741,17.6741,17.6357,17.6421,180500.0
2011-08-05 14:20:00,27.55,27.63,27.55,27.6,207400.0,17.6357,17.6869,17.6357,17.6677,207400.0
2011-08-05 14:25:00,27.59,27.6,27.55,27.56,98600.0,17.6613,17.6677,17.6357,17.6421,98600.0
2011-08-05 14:30:00,27.55,27.55,27.51,27.53,63000.0,17.6357,17.6357,17.6101,17.6229,63000.0
2011-08-05 14:35:00,27.52,27.58,27.51,27.58,73300.0,17.6165,17.6549,17.6101,17.6549,73300.0
2011-08-05 14:40:00,27.58,27.58,27.51,27.55,88100.0,17.6549,17.6549,17.6101,17.6357,88100.0
2011-08-05 14:45:00,27.54,27.55,27.49,27.49,106600.0,17.6293,17.6357,17.5973,17.5973,106600.0
2011-08-05 14:50:00,27.49,27.49,27.4,27.45,207500.0,17.5973,17.5973,17.5397,17.5717,207500.0
2011-08-05 14:55:00,27.45,27.47,27.38,27.45,190600.0,17.5717,17.5845,17.5269,17.5717,190600.0
2011-08-05 15:00:00,27.45,27.51,27.37,27.37,186000.0,17.5717,17.6101,17.5205,17.5205,186000.0
2011-08-05 15:05:00,27.37,27.38,27.2,27.27,166700.0,17.5205,17.5269,17.4116,17.4565,166700.0
2011-08-05 15:10:00,27.27,27.38,27.24,27.35,152700.0,17.4565,17.5269,17.4373,17.5077,152700.0
2011-08-05 15:15:00,27.35,27.39,27.3,27.31,125500.0,17.5077,17.5333,17.4757,17.4821,125500.0
2011-08-05 15:20:00,27.3,27.4,27.29,27.37,177700.0,17.4757,17.5397,17.4693,17.5205,177700.0
2011-08-05 15:25:00,27.38,27.4,27.25,27.25,210800.0,17.5269,17.5397,17.4437,17.4437,210800.0
2011-08-05 15:30:00,27.25,27.37,27.25,27.37,197200.0,17.4437,17.5205,17.4437,17.5205,197200.0
2011-08-05 15:35:00,27.37,27.48,27.35,27.47,182100.0,17.5205,17.5909,17.5077,17.5845,182100.0
2011-08-05 15:40:00,27.47,27.52,27.47,27.5,261500.0,17.5845,17.6165,17.5845,17.6037,261500.0
2011-08-05 15:45:00,27.49,27.49,27.38,27.45,330100.0,17.5973,17.5973,17.5269,17.5717,330100.0
2011-08-05 15:50:00,27.45,27.52,27.43,27.52,358300.0,17.5717,17.6165,17.5589,17.6165,358300.0
2011-08-05 15:55:00,27.52,27.52,27.43,27.44,555300.0,17.6165,17.6165,17.5589,17.5653,555300.0
2011-08-08 09:30:00,26.69,27.12,26.62,27.12,587800.0,17.0852,17.3604,17.0404,17.3604,587800.0
2011-08-08 09:35:00,27.12,27.18,27.04,27.06,325700.0,17.3604,17.3988,17.3092,17.322,325700.0
2011-08-08 09:40:00,27.06,27.09,26.98,27.02,444700.0,17.322,17.3412,17.2708,17.2964,444700.0
2011-08-08 09:45:00,27.01,27.02,26.87,26.89,289000.0,17.29,17.2964,17.2004,17.2132,289000.0
2011-08-08 09:50:00,26.89,26.96,26.85,26.94,421100.0,17.2132,17.258,17.1876,17.2452,421100.0
2011-08-08 09:55:00,26.94,27.03,26.84,27.01,324200.0,17.2452,17.3028,17.1812,17.29,324200.0
2011-08-08 10:00:00,27.01,27.09,26.98,26.98,286300.0,17.29,17.3412,17.2708,17.2708,286300.0
2011-08-08 10:05:00,26.99,27.03,26.96,27.0,272500.0,17.2772,17.3028,17.258,17.2836,272500.0
2011-08-08 10:10:00,27.0,27.02,26.98,26.99,311500.0,17.2836,17.2964,17.2708,17.2772,311500.0
2011-08-08 10:15:00,26.99,27.0,26.84,26.9,364900.0,17.2772,17.2836,17.1812,17.2196,364900.0
2011-08-08 10:20:00,26.91,26.92,26.85,26.9,228900.0,17.226,17.2324,17.1876,17.2196,228900.0
2011-08-08 10:25:00,26.89,26.9,26.75,26.78,299700.0,17.2132,17.2196,17.1236,17.1428,299700.0
2011-08-08 10:30:00,26.79,26.83,26.72,26.76,301900.0,17.1492,17.1748,17.1044,17.13,301900.0
2011-08-08 10:35:00,26.76,26.76,26.66,26.74,292000.0,17.13,17.13,17.066,17.1172,292000.0
2011-08-08 10:40:00,26.75,26.78,26.7,26.7,268100.0,17.1236,17.1428,17.0916,17.0916,268100.0
2011-08-08 10:45:00,26.71,26.77,26.65,26.74,362800.0,17.098,17.1364,17.0596,17.1172,362800.0
2011-08-08 10:50:00,26.73,26.79,26.69,26.76,274200.0,17.1108,17.1492,17.0852,17.13,274200.0
2011-08-08 10:55:00,26.76,26.76,26.64,26.7,207700.0,17.13,17.13,17.0532,17.0916,207700.0
2011-08-08 11:00:00,26.69,26.75,26.61,26.74,373700.0,17.0852,17.1236,17.034,17.1172,373700.0
2011-08-08 11:05:00,26.75,26.89,26.73,26.85,306600.0,17.1236,17.2132,17.1108,17.1876,306600.0
2011-08-08 11:10:00,26.85,26.97,26.81,26.9,285200.0,17.1876,17.2644,17.162,17.2196,285200.0
2011-08-08 11:15:00,26.9,26.98,26.89,26.97,309100.0,17.2196,17.2708,17.2132,17.2644,309100.0
2011-08-08 11:20:00,26.96,26.97,26.9,26.92,244700.0,17.258,17.2644,17.2196,17.2324,244700.0
2011-08-08 11:25:00,26.91,26.99,26.89,26.96,194600.0,17.226,17.2772,17.2132,17.258,194600.0
2011-08-08 11:30:00,26.95,26.96,26.87,26.9,187900.0,17.2516,17.258,17.2004,17.2196,187900.0
2011-08-08 11:35:00,26.91,26.93,26.88,26.92,164800.0,17.226,17.2388,17.2068,17.2324,164800.0
2011-08-08 11:40:00,26.93,26.95,26.87,26.89,156600.0,17.2388,17.2516,17.2004,17.2132,156600.0
2011-08-08 11:45:00,26.88,26.91,26.85,26.91,147200.0,17.2068,17.226,17.1876,17.226,147200.0
2011-08-08 11:50:00,26.91,26.95,26.9,26.95,184100.0,17.226,17.2516,17.2196,17.2516,184100.0
2011-08-08 11:55:00,26.95,26.97,26.9,26.92,137000.0,17.2516,17.2644,17.2196,17.2324,137000.0
2011-08-08 12:00:00,26.93,26.94,26.86,26.87,352600.0,17.2388,17.2452,17.194,17.2004,352600.0
2011-08-08 12:05:00,26.87,26.92,26.83,26.89,194100.0,17.2004,17.2324,17.1748,17.2132,194100.0
2011-08-08 12:10:00,26.9,26.94,26.88,26.93,113800.0,17.2196,17.2452,17.2068,17.2388,113800.0
2011-08-08 12:15:00,26.93,26.94,26.84,26.85,123000.0,17.2388,17.2452,17.1812,17.1876,123000.0
2011-08-08 12:20:00,26.85,26.89,26.8,26.84,110800.0,17.1876,17.2132,17.1556,17.1812,110800.0
2011-08-08 12:25:00,26.84,26.84,26.77,26.79,118400.0,17.1812,17.1812,17.1364,17.1492,118400.0
2011-08-08 12:30:00,26.79,26.83,26.79,26.8,192600.0,17.1492,17.1748,17.1492,17.1556,192600.0
2011-08-08 12:35:00,26.81,26.87,26.8,26.86,150500.0,17.162,17.2004,17.1556,17.194,150500.0
2011-08-08 12:40:00,26.86,26.99,26.85,26.93,146100.0,17.194,17.2772,17.1876,17.2388,146100.0
2011-08-08 12:45:00,26.93,26.97,26.91,26.96,148400.0,17.2388,17.2644,17.226,17.258,148400.0
2011-08-08 12:50:00,26.95,26.98,26.91,26.92,159000.0,17.2516,17.2708,17.226,17.2324,159000.0
2011-08-08 12:55:00,26.92,26.94,26.88,26.88,83500.0,17.2324,17.2452,17.2068,17.2068,83500.0
2011-08-08 13:00:00,26.89,26.93,26.85,26.85,121000.0,17.2132,17.2388,17.1876,17.1876,121000.0
2011-08-08 13:05:00,26.85,26.87,26.79,26.79,126600.0,17.1876,17.2004,17.1492,17.1492,126600.0
2011-08-08 13:10:00,26.79,26.82,26.75,26.79,230700.0,17.1492,17.1684,17.1236,17.1492,230700.0
2011-08-08 13:15:00,26.78,26.85,26.75,26.8,147400.0,17.1428,17.1876,17.1236,17.1556,147400.0
2011-08-08 13:20:00,26.8,26.88,26.78,26.85,175000.0,17.1556,17.2068,17.1428,17.1876,175000.0
2011-08-08 13:25:00,26.85,26.86,26.82,26.84,80800.0,17.1876,17.194,17.1684,17.1812,80800.0
2011-08-08 13:30:00,26.84,26.84,26.78,26.81,118600.0,17.1812,17.1812,17.1428,17.162,118600.0
2011-08-08 13:35:00,26.81,26.82,26.69,26.7,185900.0,17.162,17.1684,17.0852,17.0916,185900.0
2011-08-08 13:40:00,26.71,26.71,26.65,26.65,161300.0,17.098,17.098,17.0596,17.0596,161300.0
2011-08-08 13:45:00,26.66,26.69,26.6,26.67,161700.0,17.066,17.0852,17.0276,17.0724,161700.0
2011-08-08 13:50:00,26.66,26.76,26.63,26.69,229000.0,17.066,17.13,17.0468,17.0852,229000.0
2011-08-08 13:55:00,26.69,26.7,26.52,26.53,230400.0,17.0852,17.0916,16.9764,16.9828,230400.0
2011-08-08 14:00:00,26.53,26.71,26.53,26.7,207400.0,16.9828,17.098,16.9828,17.0916,207400.0
2011-08-08 14:05:00,26.69,26.7,26.59,26.64,203200.0,17.0852,17.0916,17.0212,17.0532,203200.0
2011-08-08 14:10:00,26.64,26.72,26.56,26.56,187300.0,17.0532,17.1044,17.002,17.002,187300.0
2011-08-08 14:15:00,26.57,26.58,26.49,26.56,267200.0,17.0084,17.0148,16.9572,17.002,267200.0
2011-08-08 14:20:00,26.56,26.62,26.36,26.54,422300.0,17.002,17.0404,16.8739,16.9892,422300.0
2011-08-08 14:25:00,26.53,26.6,26.37,26.57,719400.0,16.9828,17.0276,16.8803,17.0084,719400.0
2011-08-08 14:30:00,26.57,26.64,26.48,26.62,352500.0,17.0084,17.0532,16.9508,17.0404,352500.0
2011-08-08 14:35:00,26.62,26.69,26.55,26.58,262600.0,17.0404,17.0852,16.9956,17.0148,262600.0
2011-08-08 14:40:00,26.59,26.7,26.59,26.66,250300.0,17.0212,17.0916,17.0212,17.066,250300.0
2011-08-08 14:45:00,26.66,26.68,26.5,26.57,249500.0,17.066,17.0788,16.9636,17.0084,249500.0
2011-08-08 14:50:00,26.58,26.62,26.54,26.56,197000.0,17.0148,17.0404,16.9892,17.002,197000.0
2011-08-08 14:55:00,26.57,26.57,26.46,26.52,178100.0,17.0084,17.0084,16.9379,16.9764,178100.0
2011-08-08 15:00:00,26.52,26.63,26.51,26.62,147200.0,16.9764,17.0468,16.97,17.0404,147200.0
2011-08-08 15:05:00,26.63,26.68,26.57,26.68,482100.0,17.0468,17.0788,17.0084,17.0788,482100.0
2011-08-08 15:10:00,26.68,26.78,26.6,26.76,214900.0,17.0788,17.1428,17.0276,17.13,214900.0
2011-08-08 15:15:00,26.77,26.9,26.69,26.84,388500.0,17.1364,17.2196,17.0852,17.1812,388500.0
2011-08-08 15:20:00,26.83,26.84,26.75,26.83,329300.0,17.1748,17.1812,17.1236,17.1748,329300.0
2011-08-08 15:25:00,26.82,26.82,26.67,26.73,643500.0,17.1684,17.1684,17.0724,17.1108,643500.0
2011-08-08 15:30:00,26.72,26.74,26.59,26.64,377200.0,17.1044,17.1172,17.0212,17.0532,377200.0
2011-08-08 15:35:00,26.63,26.64,26.52,26.61,562300.0,17.0468,17.0532,16.9764,17.034,562300.0
2011-08-08 15:40:00,26.6,26.65,26.5,26.57,486600.0,17.0276,17.0596,16.9636,17.0084,486600.0
2011-08-08 15:45:00,26.57,26.58,26.36,26.45,679500.0,17.0084,17.0148,16.8739,16.9315,679500.0
2011-08-08 15:50:00,26.45,26.59,26.39,26.52,654700.0,16.9315,17.0212,16.8931,16.9764,654700.0
2011-08-08 15:55:00,26.52,26.53,26.39,26.39,1021000.0,16.9764,16.9828,16.8931,16.8931,1021000.0
2011-08-09 09:30:00,26.66,26.77,26.5,26.66,669500.0,17.066,17.1364,16.9636,17.066,669500.0
2011-08-09 09:35:00,26.66,26.75,26.56,26.57,365700.0,17.066,17.1236,17.002,17.0084,365700.0
2011-08-09 09:40:00,26.57,26.6,26.32,26.41,390200.0,17.0084,17.0276,16.8483,16.9059,390200.0
2011-08-09 09:45:00,26.42,26.53,26.41,26.45,297500.0,16.9123,16.9828,16.9059,16.9315,297500.0
2011-08-09 09:50:00,26.45,26.62,26.45,26.6,261800.0,16.9315,17.0404,16.9315,17.0276,261800.0
2011-08-09 09:55:00,26.59,26.73,26.58,26.69,237300.0,17.0212,17.1108,17.0148,17.0852,237300.0
2011-08-09 10:00:00,26.69,26.77,26.66,26.72,363100.0,17.0852,17.1364,17.066,17.1044,363100.0
2011-08-09 10:05:00,26.72,26.75,26.64,26.7,346000.0,17.1044,17.1236,17.0532,17.0916,346000.0
2011-08-09 10:10:00,26.71,26.78,26.64,26.75,273300.0,17.098,17.1428,17.0532,17.1236,273300.0
2011-08-09 10:15:00,26.76,26.78,26.64,26.72,350000.0,17.13,17.1428,17.0532,17.1044,350000.0
2011-08-09 10:20:00,26.71,26.72,26.57,26.59,354900.0,17.098,17.1044,17.0084,17.0212,354900.0
2011-08-09 10:25:00,26.59,26.69,26.57,26.68,335900.0,17.0212,17.0852,17.0084,17.0788,335900.0
2011-08-09 10:30:00,26.69,26.73,26.65,26.72,265800.0,17.0852,17.1108,17.0596,17.1044,265800.0
2011-08-09 10:35:00,26.72,26.74,26.64,26.65,248300.0,17.1044,17.1172,17.0532,17.0596,248300.0
2011-08-09 10:40:00,26.64,26.67,26.55,26.56,185500.0,17.0532,17.0724,16.9956,17.002,185500.0
2011-08-09 10:45:00,26.57,26.71,26.56,26.68,216000.0,17.0084,17.098,17.002,17.0788,216000.0
2011-08-09 10:50:00,26.68,26.73,26.64,26.68,238900.0,17.0788,17.1108,17.0532,17.0788,238900.0
2011-08-09 10:55:00,26.67,26.71,26.59,26.6,239400.0,17.0724,17.098,17.0212,17.0276,239400.0
2011-08-09 11:00:00,26.6,26.63,26.52,26.52,223600.0,17.0276,17.0468,16.9764,16.9764,223600.0
2011-08-09 11:05:00,26.51,26.58,26.5,26.51,194600.0,16.97,17.0148,16.9636,16.97,194600.0
2011-08-09 11:10:00,26.51,26.55,26.46,26.55,348600.0,16.97,16.9956,16.9379,16.9956,348600.0
2011-08-09 11:15:00,26.55,26.64,26.55,26.63,177600.0,16.9956,17.0532,16.9956,17.0468,177600.0
2011-08-09 11:20:00,26.63,26.65,26.59,26.59,177400.0,17.0468,17.0596,17.0212,17.0212,177400.0
2011-08-09 11:25:00,26.59,26.73,26.59,26.73,147800.0,17.0212,17.1108,17.0212,17.1108,147800.0
2011-08-09 11:30:00,26.73,26.75,26.66,26.67,126900.0,17.1108,17.1236,17.066,17.0724,126900.0
2011-08-09 11:35:00,26.67,26.67,26.6,26.61,230300.0,17.0724,17.0724,17.0276,17.034,230300.0
2011-08-09 11:40:00,26.6,26.61,26.56,26.57,184400.0,17.0276,17.034,17.002,17.0084,184400.0
2011-08-09 11:45:00,26.57,26.57,26.52,26.52,134800.0,17.0084,17.0084,16.9764,16.9764,134800.0
2011-08-09 11:50:00,26.53,26.59,26.53,26.59,159000.0,16.9828,17.0212,16.9828,17.0212,159000.0
2011-08-09 11:55:00,26.59,26.66,26.58,26.62,178400.0,17.0212,17.066,17.0148,17.0404,178400.0
2011-08-09 12:00:00,26.62,26.67,26.62,26.63,167700.0,17.0404,17.0724,17.0404,17.0468,167700.0
2011-08-09 12:05:00,26.64,26.64,26.57,26.62,150500.0,17.0532,17.0532,17.0084,17.0404,150500.0
2011-08-09 12:10:00,26.62,26.62,26.57,26.59,168500.0,17.0404,17.0404,17.0084,17.0212,168500.0
2011-08-09 12:15:00,26.59,26.65,26.58,26.64,151700.0,17.0212,17.0596,17.0148,17.0532,151700.0
2011-08-09 12:20:00,26.64,26.68,26.61,26.68,163000.0,17.0532,17.0788,17.034,17.0788,163000.0
2011-08-09 12:25:00,26.68,26.68,26.56,26.58,172400.0,17.0788,17.0788,17.002,17.0148,172400.0
2011-08-09 12:30:00,26.58,26.61,26.56,26.61,287400.0,17.0148,17.034,17.002,17.034,287400.0
2011-08-09 12:35:00,26.61,26.67,26.6,26.66,70900.0,17.034,17.0724,17.0276,17.066,70900.0
2011-08-09 12:40:00,26.66,26.67,26.63,26.65,103200.0,17.066,17.0724,17.0468,17.0596,103200.0
2011-08-09 12:45:00,26.64,26.65,26.57,26.57,102000.0,17.0532,17.0596,17.0084,17.0084,102000.0
2011-08-09 12:50:00,26.57,26.58,26.53,26.56,135500.0,17.0084,17.0148,16.9828,17.002,135500.0
2011-08-09 12:55:00,26.57,26.57,26.5,26.51,136500.0,17.0084,17.0084,16.9636,16.97,136500.0
2011-08-09 13:00:00,26.51,26.52,26.46,26.49,221900.0,16.97,16.9764,16.9379,16.9572,221900.0
2011-08-09 13:05:00,26.49,26.54,26.48,26.5,191000.0,16.9572,16.9892,16.9508,16.9636,191000.0
2011-08-09 13:10:00,26.51,26.53,26.48,26.53,104100.0,16.97,16.9828,16.9508,16.9828,104100.0
2011-08-09 13:15:00,26.53,26.54,26.45,26.46,297300.0,16.9828,16.9892,16.9315,16.9379,297300.0
2011-08-09 13:20:00,26.46,26.5,26.46,26.49,204900.0,16.9379,16.9636,16.9379,16.9572,204900.0
2011-08-09 13:25:00,26.48,26.51,26.45,26.48,152400.0,16.9508,16.97,16.9315,16.9508,152400.0
2011-08-09 13:30:00,26.48,26.52,26.46,26.5,139800.0,16.9508,16.9764,16.9379,16.9636,139800.0
2011-08-09 13:35:00,26.5,26.52,26.44,26.45,128300.0,16.9636,16.9764,16.9251,16.9315,128300.0
2011-08-09 13:40:00,26.46,26.48,26.43,26.47,144100.0,16.9379,16.9508,16.9187,16.9444,144100.0
2011-08-09 13:45:00,26.48,26.49,26.39,26.42,165400.0,16.9508,16.9572,16.8931,16.9123,165400.0
2011-08-09 13:50:00,26.42,26.46,26.33,26.34,175900.0,16.9123,16.9379,16.8547,16.8611,175900.0
2011-08-09 13:55:00,26.34,26.43,26.3,26.41,256300.0,16.8611,16.9187,16.8355,16.9059,256300.0
2011-08-09 14:00:00,26.42,26.45,26.39,26.39,224400.0,16.9123,16.9315,16.8931,16.8931,224400.0
2011-08-09 14:05:00,26.38,26.39,26.32,26.36,177700.0,16.8867,16.8931,16.8483,16.8739,177700.0
2011-08-09 14:10:00,26.36,26.4,26.32,26.35,128100.0,16.8739,16.8995,16.8483,16.8675,128100.0
2011-08-09 14:15:00,26.35,26.6,26.3,26.3,308800.0,16.8675,17.0276,16.8355,16.8355,308800.0
2011-08-09 14:20:00,26.32,26.35,25.99,26.11,1135000.0,16.8483,16.8675,16.6371,16.7139,1135000.0
2011-08-09 14:25:00,26.12,26.36,26.12,26.26,340900.0,16.7203,16.8739,16.7203,16.8099,340900.0
2011-08-09 14:30:00,26.26,26.27,26.15,26.18,279000.0,16.8099,16.8163,16.7395,16.7587,279000.0
2011-08-09 14:35:00,26.18,26.22,25.99,26.0,420300.0,16.7587,16.7843,16.6371,16.6435,420300.0
2011-08-09 14:40:00,26.01,26.02,25.69,25.73,1087000.0,16.6499,16.6563,16.445,16.4707,1087000.0
2011-08-09 14:45:00,25.72,26.04,25.7,25.98,560000.0,16.4642,16.6691,16.4514,16.6307,560000.0
2011-08-09 14:50:00,25.98,26.32,25.98,26.18,498600.0,16.6307,16.8483,16.6307,16.7587,498600.0
2011-08-09 14:55:00,26.18,26.22,26.03,26.08,499000.0,16.7587,16.7843,16.6627,16.6947,499000.0
2011-08-09 15:00:00,26.07,26.26,25.98,26.23,369300.0,16.6883,16.8099,16.6307,16.7907,369300.0
2011-08-09 15:05:00,26.24,26.29,26.17,26.22,301500.0,16.7971,16.8291,16.7523,16.7843,301500.0
2011-08-09 15:10:00,26.22,26.49,26.21,26.44,292700.0,16.7843,16.9572,16.7779,16.9251,292700.0
2011-08-09 15:15:00,26.45,26.69,26.43,26.55,364700.0,16.9315,17.0852,16.9187,16.9956,364700.0
2011-08-09 15:20:00,26.55,26.6,26.42,26.51,241900.0,16.9956,17.0276,16.9123,16.97,241900.0
2011-08-09 15:25:00,26.5,26.64,26.41,26.61,310100.0,16.9636,17.0532,16.9059,17.034,310100.0
2011-08-09 15:30:00,26.61,26.64,26.5,26.56,282400.0,17.034,17.0532,16.9636,17.002,282400.0
2011-08-09 15:35:00,26.57,26.6,26.5,26.59,251800.0,17.0084,17.0276,16.9636,17.0212,251800.0
2011-08-09 15:40:00,26.59,26.77,26.59,26.75,333100.0,17.0212,17.1364,17.0212,17.1236,333100.0
2011-08-09 15:45:00,26.75,26.85,26.71,26.82,545800.0,17.1236,17.1876,17.098,17.1684,545800.0
2011-08-09 15:50:00,26.83,26.9,26.8,26.87,545800.0,17.1748,17.2196,17.1556,17.2004,545800.0
2011-08-09 15:55:00,26.88,27.12,26.87,27.11,1114400.0,17.2068,17.3604,17.2004,17.354,1114400.0
2011-08-10 09:30:00,26.87,26.96,26.57,26.57,472700.0,17.2004,17.258,17.0084,17.0084,472700.0
2011-08-10 09:35:00,26.58,26.8,26.55,26.79,377600.0,17.0148,17.1556,16.9956,17.1492,377600.0
2011-08-10 09:40:00,26.8,27.03,26.7,27.02,413300.0,17.1556,17.3028,17.0916,17.2964,413300.0
2011-08-10 09:45:00,27.03,27.15,27.01,27.12,369000.0,17.3028,17.3796,17.29,17.3604,369000.0
2011-08-10 09:50:00,27.12,27.16,26.89,26.9,312100.0,17.3604,17.386,17.2132,17.2196,312100.0
2011-08-10 09:55:00,26.91,27.01,26.75,26.77,288700.0,17.226,17.29,17.1236,17.1364,288700.0
2011-08-10 10:00:00,26.75,26.85,26.62,26.76,431100.0,17.1236,17.1876,17.0404,17.13,431100.0
2011-08-10 10:05:00,26.77,26.81,26.62,26.62,369100.0,17.1364,17.162,17.0404,17.0404,369100.0
2011-08-10 10:10:00,26.62,26.64,26.49,26.64,481800.0,17.0404,17.0532,16.9572,17.0532,481800.0
2011-08-10 10:15:00,26.64,26.72,26.59,26.59,306000.0,17.0532,17.1044,17.0212,17.0212,306000.0
2011-08-10 10:20:00,26.6,26.65,26.4,26.52,480600.0,17.0276,17.0596,16.8995,16.9764,480600.0
2011-08-10 10:25:00,26.52,26.58,26.48,26.52,255400.0,16.9764,17.0148,16.9508,16.9764,255400.0
2011-08-10 10:30:00,26.52,26.79,26.45,26.75,347700.0,16.9764,17.1492,16.9315,17.1236,347700.0
2011-08-10 10:35:00,26.74,26.79,26.69,26.76,343500.0,17.1172,17.1492,17.0852,17.13,343500.0
2011-08-10 10:40:00,26.77,26.86,26.67,26.67,280700.0,17.1364,17.194,17.0724,17.0724,280700.0
2011-08-10 10:45:00,26.67,26.73,26.56,26.61,332200.0,17.0724,17.1108,17.002,17.034,332200.0
2011-08-10 10:50:00,26.61,26.61,26.46,26.47,310400.0,17.034,17.034,16.9379,16.9444,310400.0
2011-08-10 10:55:00,26.47,26.63,26.47,26.57,220500.0,16.9444,17.0468,16.9444,17.0084,220500.0
2011-08-10 11:00:00,26.56,26.57,26.4,26.41,352000.0,17.002,17.0084,16.8995,16.9059,352000.0
2011-08-10 11:05:00,26.41,26.49,26.36,26.46,298200.0,16.9059,16.9572,16.8739,16.9379,298200.0
2011-08-10 11:10:00,26.46,26.58,26.44,26.55,209100.0,16.9379,17.0148,16.9251,16.9956,209100.0
2011-08-10 11:15:00,26.54,26.67,26.53,26.56,205600.0,16.9892,17.0724,16.9828,17.002,205600.0
2011-08-10 11:20:00,26.56,26.57,26.49,26.5,193000.0,17.002,17.0084,16.9572,16.9636,193000.0
2011-08-10 11:25:00,26.5,26.5,26.38,26.41,186100.0,16.9636,16.9636,16.8867,16.9059,186100.0
2011-08-10 11:30:00,26.42,26.55,26.41,26.53,249100.0,16.9123,16.9956,16.9059,16.9828,249100.0
2011-08-10 11:35:00,26.53,26.57,26.45,26.55,319000.0,16.9828,17.0084,16.9315,16.9956,319000.0
2011-08-10 11:40:00,26.56,26.76,26.53,26.72,284500.0,17.002,17.13,16.9828,17.1044,284500.0
2011-08-10 11:45:00,26.72,26.74,26.66,26.67,221300.0,17.1044,17.1172,17.066,17.0724,221300.0
2011-08-10 11:50:00,26.67,26.81,26.67,26.76,175600.0,17.0724,17.162,17.0724,17.13,175600.0
2011-08-10 11:55:00,26.77,26.9,26.77,26.82,329900.0,17.1364,17.2196,17.1364,17.1684,329900.0
2011-08-10 12:00:00,26.81,26.83,26.69,26.79,207500.0,17.162,17.1748,17.0852,17.1492,207500.0
2011-08-10 12:05:00,26.79,26.89,26.79,26.8,354900.0,17.1492,17.2132,17.1492,17.1556,354900.0
2011-08-10 12:10:00,26.8,26.81,26.73,26.76,292200.0,17.1556,17.162,17.1108,17.13,292200.0
2011-08-10 12:15:00,26.76,26.91,26.76,26.89,186200.0,17.13,17.226,17.13,17.2132,186200.0
2011-08-10 12:20:00,26.88,26.89,26.83,26.87,258800.0,17.2068,17.2132,17.1748,17.2004,258800.0
2011-08-10 12:25:00,26.86,26.87,26.77,26.77,177000.0,17.194,17.2004,17.1364,17.1364,177000.0
2011-08-10 12:30:00,26.78,26.81,26.75,26.78,131200.0,17.1428,17.162,17.1236,17.1428,131200.0
2011-08-10 12:35:00,26.78,26.78,26.64,26.66,168000.0,17.1428,17.1428,17.0532,17.066,168000.0
2011-08-10 12:40:00,26.65,26.73,26.6,26.69,204900.0,17.0596,17.1108,17.0276,17.0852,204900.0
2011-08-10 12:45:00,26.68,26.77,26.68,26.76,141700.0,17.0788,17.1364,17.0788,17.13,141700.0
2011-08-10 12:50:00,26.76,26.8,26.72,26.76,145100.0,17.13,17.1556,17.1044,17.13,145100.0
2011-08-10 12:55:00,26.76,26.83,26.71,26.79,104700.0,17.13,17.1748,17.098,17.1492,104700.0
2011-08-10 13:00:00,26.78,26.84,26.74,26.84,125200.0,17.1428,17.1812,17.1172,17.1812,125200.0
2011-08-10 13:05:00,26.84,26.84,26.77,26.81,179400.0,17.1812,17.1812,17.1364,17.162,179400.0
2011-08-10 13:10:00,26.81,26.85,26.76,26.77,187200.0,17.162,17.1876,17.13,17.1364,187200.0
2011-08-10 13:15:00,26.78,26.82,26.67,26.69,186000.0,17.1428,17.1684,17.0724,17.0852,186000.0
2011-08-10 13:20:00,26.68,26.73,26.6,26.68,185300.0,17.0788,17.1108,17.0276,17.0788,185300.0
2011-08-10 13:25:00,26.68,26.79,26.67,26.75,105700.0,17.0788,17.1492,17.0724,17.1236,105700.0
2011-08-10 13:30:00,26.74,26.81,26.7,26.78,143900.0,17.1172,17.162,17.0916,17.1428,143900.0
2011-08-10 13:35:00,26.78,26.83,26.76,26.8,162500.0,17.1428,17.1748,17.13,17.1556,162500.0
2011-08-10 13:40:00,26.79,26.83,26.76,26.82,128200.0,17.1492,17.1748,17.13,17.1684,128200.0
2011-08-10 13:45:00,26.82,26.95,26.82,26.88,200500.0,17.1684,17.2516,17.1684,17.2068,200500.0
2011-08-10 13:50:00,26.88,26.93,26.85,26.93,202800.0,17.2068,17.2388,17.1876,17.2388,202800.0
2011-08-10 13:55:00,26.91,26.95,26.85,26.92,161100.0,17.226,17.2516,17.1876,17.2324,161100.0
2011-08-10 14:00:00,26.91,26.92,26.87,26.88,230900.0,17.226,17.2324,17.2004,17.2068,230900.0
2011-08-10 14:05:00,26.88,27.04,26.88,27.01,246300.0,17.2068,17.3092,17.2068,17.29,246300.0
2011-08-10 14:10:00,27.01,27.17,27.01,27.12,356500.0,17.29,17.3924,17.29,17.3604,356500.0
2011-08-10 14:15:00,27.12,27.17,27.02,27.06,399300.0,17.3604,17.3924,17.2964,17.322,399300.0
2011-08-10 14:20:00,27.06,27.16,27.05,27.11,264400.0,17.322,17.386,17.3156,17.354,264400.0
2011-08-10 14:25:00,27.11,27.16,27.02,27.03,321200.0,17.354,17.386,17.2964,17.3028,321200.0
2011-08-10 14:30:00,27.02,27.06,26.94,26.94,218700.0,17.2964,17.322,17.2452,17.2452,218700.0
2011-08-10 14:35:00,26.95,26.98,26.85,26.86,197100.0,17.2516,17.2708,17.1876,17.194,197100.0
2011-08-10 14:40:00,26.86,26.93,26.85,26.9,169800.0,17.194,17.2388,17.1876,17.2196,169800.0
2011-08-10 14:45:00,26.9,26.99,26.88,26.89,176100.0,17.2196,17.2772,17.2068,17.2132,176100.0
2011-08-10 14:50:00,26.9,26.9,26.79,26.82,201700.0,17.2196,17.2196,17.1492,17.1684,201700.0
2011-08-10 14:55:00,26.81,26.91,26.81,26.83,286700.0,17.162,17.226,17.162,17.1748,286700.0
2011-08-10 15:00:00,26.83,26.87,26.79,26.83,230600.0,17.1748,17.2004,17.1492,17.1748,230600.0
2011-08-10 15:05:00,26.84,26.9,26.68,26.7,235100.0,17.1812,17.2196,17.0788,17.0916,235100.0
2011-08-10 15:10:00,26.7,26.77,26.66,26.67,180600.0,17.0916,17.1364,17.066,17.0724,180600.0
2011-08-10 15:15:00,26.67,26.72,26.62,26.69,232600.0,17.0724,17.1044,17.0404,17.0852,232600.0
2011-08-10 15:20:00,26.69,26.82,26.69,26.8,241200.0,17.0852,17.1684,17.0852,17.1556,241200.0
2011-08-10 15:25:00,26.81,26.86,26.68,26.7,303300.0,17.162,17.194,17.0788,17.0916,303300.0
2011-08-10 15:30:00,26.71,26.72,26.55,26.56,395900.0,17.098,17.1044,16.9956,17.002,395900.0
2011-08-10 15:35:00,26.57,26.7,26.57,26.7,365800.0,17.0084,17.0916,17.0084,17.0916,365800.0
2011-08-10 15:40:00,26.7,26.81,26.62,26.68,426400.0,17.0916,17.162,17.0404,17.0788,426400.0
2011-08-10 15:45:00,26.67,26.68,26.58,26.64,462100.0,17.0724,17.0788,17.0148,17.0532,462100.0
2011-08-10 15:50:00,26.65,26.67,26.52,26.53,548200.0,17.0596,17.0724,16.9764,16.9828,548200.0
2011-08-10 15:55:00,26.53,26.54,26.4,26.45,1086000.0,16.9828,16.9892,16.8995,16.9315,1086000.0
2011-08-11 09:30:00,26.76,27.1,26.72,27.04,744800.0,17.13,17.3476,17.1044,17.3092,744800.0
2011-08-11 09:35:00,27.05,27.12,26.93,27.02,425500.0,17.3156,17.3604,17.2388,17.2964,425500.0
2011-08-11 09:40:00,27.01,27.13,27.0,27.02,383600.0,17.29,17.3668,17.2836,17.2964,383600.0
2011-08-11 09:45:00,27.02,27.05,26.97,26.99,230600.0,17.2964,17.3156,17.2644,17.2772,230600.0
2011-08-11 09:50:00,26.98,26.99,26.8,26.86,259200.0,17.2708,17.2772,17.1556,17.194,259200.0
2011-08-11 09:55:00,26.85,26.97,26.79,26.97,214000.0,17.1876,17.2644,17.1492,17.2644,214000.0
2011-08-11 10:00:00,26.97,27.12,26.93,27.12,312900.0,17.2644,17.3604,17.2388,17.3604,312900.0
2011-08-11 10:05:00,27.12,27.12,27.03,27.11,382100.0,17.3604,17.3604,17.3028,17.354,382100.0
2011-08-11 10:10:00,27.11,27.12,27.0,27.05,195900.0,17.354,17.3604,17.2836,17.3156,195900.0
2011-08-11 10:15:00,27.06,27.24,27.06,27.22,213600.0,17.322,17.4373,17.322,17.4245,213600.0
2011-08-11 10:20:00,27.21,27.28,27.17,27.26,188800.0,17.418,17.4629,17.3924,17.4501,188800.0
2011-08-11 10:25:00,27.26,27.32,27.24,27.25,569400.0,17.4501,17.4885,17.4373,17.4437,569400.0
2011-08-11 10:30:00,27.26,27.37,27.26,27.34,596300.0,17.4501,17.5205,17.4501,17.5013,596300.0
2011-08-11 10:35:00,27.33,27.43,27.29,27.43,451300.0,17.4949,17.5589,17.4693,17.5589,451300.0
2011-08-11 10:40:00,27.43,27.43,27.36,27.41,197500.0,17.5589,17.5589,17.5141,17.5461,197500.0
2011-08-11 10:45:00,27.4,27.57,27.4,27.56,213200.0,17.5397,17.6485,17.5397,17.6421,213200.0
2011-08-11 10:50:00,27.56,27.59,27.53,27.54,206600.0,17.6421,17.6613,17.6229,17.6293,206600.0
2011-08-11 10:55:00,27.53,27.54,27.43,27.44,239400.0,17.6229,17.6293,17.5589,17.5653,239400.0
2011-08-11 11:00:00,27.43,27.55,27.4,27.53,247500.0,17.5589,17.6357,17.5397,17.6229,247500.0
2011-08-11 11:05:00,27.54,27.59,27.53,27.54,176600.0,17.6293,17.6613,17.6229,17.6293,176600.0
2011-08-11 11:10:00,27.55,27.57,27.46,27.51,401400.0,17.6357,17.6485,17.5781,17.6101,401400.0
2011-08-11 11:15:00,27.51,27.56,27.45,27.55,233700.0,17.6101,17.6421,17.5717,17.6357,233700.0
2011-08-11 11:20:00,27.55,27.57,27.53,27.57,196400.0,17.6357,17.6485,17.6229,17.6485,196400.0
2011-08-11 11:25:00,27.57,27.68,27.53,27.66,367400.0,17.6485,17.7189,17.6229,17.7061,367400.0
2011-08-11 11:30:00,27.66,27.73,27.66,27.69,240500.0,17.7061,17.7509,17.7061,17.7253,240500.0
2011-08-11 11:35:00,27.7,27.72,27.55,27.59,285000.0,17.7317,17.7445,17.6357,17.6613,285000.0
2011-08-11 11:40:00,27.6,27.7,27.59,27.7,73600.0,17.6677,17.7317,17.6613,17.7317,73600.0
2011-08-11 11:45:00,27.7,27.71,27.64,27.65,148400.0,17.7317,17.7381,17.6933,17.6997,148400.0
2011-08-11 11:50:00,27.66,27.78,27.64,27.77,200500.0,17.7061,17.7829,17.6933,17.7765,200500.0
2011-08-11 11:55:00,27.77,27.79,27.7,27.7,152200.0,17.7765,17.7893,17.7317,17.7317,152200.0
2011-08-11 12:00:00,27.71,27.72,27.62,27.66,227200.0,17.7381,17.7445,17.6805,17.7061,227200.0
2011-08-11 12:05:00,27.65,27.72,27.64,27.68,130000.0,17.6997,17.7445,17.6933,17.7189,130000.0
2011-08-11 12:10:00,27.68,27.69,27.6,27.63,109200.0,17.7189,17.7253,17.6677,17.6869,109200.0
2011-08-11 12:15:00,27.63,27.65,27.57,27.58,119900.0,17.6869,17.6997,17.6485,17.6549,119900.0
2011-08-11 12:20:00,27.58,27.61,27.51,27.52,139100.0,17.6549,17.6741,17.6101,17.6165,139100.0
2011-08-11 12:25:00,27.52,27.54,27.48,27.54,166100.0,17.6165,17.6293,17.5909,17.6293,166100.0
2011-08-11 12:30:00,27.53,27.62,27.51,27.59,96700.0,17.6229,17.6805,17.6101,17.6613,96700.0
2011-08-11 12:35:00,27.59,27.6,27.57,27.59,138400.0,17.6613,17.6677,17.6485,17.6613,138400.0
2011-08-11 12:40:00,27.57,27.66,27.57,27.63,176800.0,17.6485,17.7061,17.6485,17.6869,176800.0
2011-08-11 12:45:00,27.63,27.75,27.63,27.71,152800.0,17.6869,17.7637,17.6869,17.7381,152800.0
2011-08-11 12:50:00,27.7,27.73,27.69,27.71,81600.0,17.7317,17.7509,17.7253,17.7381,81600.0
2011-08-11 12:55:00,27.7,27.92,27.7,27.9,272300.0,17.7317,17.8725,17.7317,17.8597,272300.0
2011-08-11 13:00:00,27.9,27.9,27.76,27.77,339800.0,17.8597,17.8597,17.7701,17.7765,339800.0
2011-08-11 13:05:00,27.77,27.84,27.77,27.84,167700.0,17.7765,17.8213,17.7765,17.8213,167700.0
2011-08-11 13:10:00,27.84,27.89,27.82,27.84,143000.0,17.8213,17.8533,17.8085,17.8213,143000.0
2011-08-11 13:15:00,27.84,27.88,27.74,27.75,151200.0,17.8213,17.8469,17.7573,17.7637,151200.0
2011-08-11 13:20:00,27.75,27.81,27.72,27.78,97500.0,17.7637,17.8021,17.7445,17.7829,97500.0
2011-08-11 13:25:00,27.79,27.84,27.76,27.81,203000.0,17.7893,17.8213,17.7701,17.8021,203000.0
2011-08-11 13:30:00,27.82,27.85,27.76,27.81,125000.0,17.8085,17.8277,17.7701,17.8021,125000.0
2011-08-11 13:35:00,27.8,27.82,27.74,27.75,145100.0,17.7957,17.8085,17.7573,17.7637,145100.0
2011-08-11 13:40:00,27.75,27.77,27.61,27.62,143600.0,17.7637,17.7765,17.6741,17.6805,143600.0
2011-08-11 13:45:00,27.62,27.7,27.62,27.65,226000.0,17.6805,17.7317,17.6805,17.6997,226000.0
2011-08-11 13:50:00,27.65,27.72,27.61,27.7,83200.0,17.6997,17.7445,17.6741,17.7317,83200.0
2011-08-11 13:55:00,27.7,27.79,27.7,27.78,116800.0,17.7317,17.7893,17.7317,17.7829,116800.0
2011-08-11 14:00:00,27.78,27.78,27.7,27.71,149600.0,17.7829,17.7829,17.7317,17.7381,149600.0
2011-08-11 14:05:00,27.72,27.74,27.7,27.72,105900.0,17.7445,17.7573,17.7317,17.7445,105900.0
2011-08-11 14:10:00,27.72,27.83,27.71,27.82,161100.0,17.7445,17.8149,17.7381,17.8085,161100.0
2011-08-11 14:15:00,27.82,27.87,27.8,27.8,209700.0,17.8085,17.8405,17.7957,17.7957,209700.0
2011-08-11 14:20:00,27.8,27.88,27.78,27.87,124200.0,17.7957,17.8469,17.7829,17.8405,124200.0
2011-08-11 14:25:00,27.85,27.9,27.82,27.89,188200.0,17.8277,17.8597,17.8085,17.8533,188200.0
2011-08-11 14:30:00,27.89,27.9,27.79,27.79,155400.0,17.8533,17.8597,17.7893,17.7893,155400.0
2011-08-11 14:35:00,27.79,27.83,27.77,27.8,108500.0,17.7893,17.8149,17.7765,17.7957,108500.0
2011-08-11 14:40:00,27.79,27.8,27.73,27.78,157900.0,17.7893,17.7957,17.7509,17.7829,157900.0
2011-08-11 14:45:00,27.79,27.8,27.75,27.75,98700.0,17.7893,17.7957,17.7637,17.7637,98700.0
2011-08-11 14:50:00,27.76,27.83,27.74,27.78,130600.0,17.7701,17.8149,17.7573,17.7829,130600.0
2011-08-11 14:55:00,27.78,27.85,27.76,27.81,156900.0,17.7829,17.8277,17.7701,17.8021,156900.0
2011-08-11 15:00:00,27.82,27.86,27.79,27.86,142900.0,17.8085,17.8341,17.7893,17.8341,142900.0
2011-08-11 15:05:00,27.86,27.93,27.85,27.86,239400.0,17.8341,17.8789,17.8277,17.8341,239400.0
2011-08-11 15:10:00,27.85,27.92,27.85,27.88,155600.0,17.8277,17.8725,17.8277,17.8469,155600.0
2011-08-11 15:15:00,27.88,27.94,27.85,27.91,203300.0,17.8469,17.8853,17.8277,17.8661,203300.0
2011-08-11 15:20:00,27.91,27.95,27.91,27.92,272700.0,17.8661,17.8917,17.8661,17.8725,272700.0
2011-08-11 15:25:00,27.92,27.94,27.88,27.9,310200.0,17.8725,17.8853,17.8469,17.8597,310200.0
2011-08-11 15:30:00,27.91,27.95,27.89,27.95,479200.0,17.8661,17.8917,17.8533,17.8917,479200.0
2011-08-11 15:35:00,27.95,27.97,27.91,27.95,324900.0,17.8917,17.9046,17.8661,17.8917,324900.0
2011-08-11 15:40:00,27.94,27.99,27.91,27.99,429600.0,17.8853,17.9174,17.8661,17.9174,429600.0
2011-08-11 15:45:00,28.0,28.05,27.99,28.0,757700.0,17.9238,17.9558,17.9174,17.9238,757700.0
2011-08-11 15:50:00,28.01,28.01,27.87,27.89,607000.0,17.9302,17.9302,17.8405,17.8533,607000.0
2011-08-11 15:55:00,27.89,27.95,27.75,27.77,1497400.0,17.8533,17.8917,17.7637,17.7765,1497400.0
2011-08-12 09:30:00,28.02,28.04,27.89,28.0,275600.0,17.9366,17.9494,17.8533,17.9238,275600.0
2011-08-12 09:35:00,28.0,28.1,27.99,28.06,195800.0,17.9238,17.9878,17.9174,17.9622,195800.0
2011-08-12 09:40:00,28.06,28.07,27.98,27.99,146900.0,17.9622,17.9686,17.911,17.9174,146900.0
2011-08-12 09:45:00,28.0,28.09,27.98,28.07,188500.0,17.9238,17.9814,17.911,17.9686,188500.0
2011-08-12 09:50:00,28.08,28.08,27.93,27.94,171800.0,17.975,17.975,17.8789,17.8853,171800.0
2011-08-12 09:55:00,27.94,27.96,27.73,27.8,247200.0,17.8853,17.8982,17.7509,17.7957,247200.0
2011-08-12 10:00:00,27.8,27.88,27.73,27.81,263100.0,17.7957,17.8469,17.7509,17.8021,263100.0
2011-08-12 10:05:00,27.8,27.86,27.67,27.77,222800.0,17.7957,17.8341,17.7125,17.7765,222800.0
2011-08-12 10:10:00,27.77,27.82,27.69,27.8,265500.0,17.7765,17.8085,17.7253,17.7957,265500.0
2011-08-12 10:15:00,27.8,27.82,27.76,27.81,132000.0,17.7957,17.8085,17.7701,17.8021,132000.0
2011-08-12 10:20:00,27.81,27.84,27.76,27.81,130500.0,17.8021,17.8213,17.7701,17.8021,130500.0
2011-08-12 10:25:00,27.82,27.89,27.8,27.87,97000.0,17.8085,17.8533,17.7957,17.8405,97000.0
2011-08-12 10:30:00,27.86,27.93,27.84,27.93,129100.0,17.8341,17.8789,17.8213,17.8789,129100.0
2011-08-12 10:35:00,27.94,27.99,27.9,27.97,100400.0,17.8853,17.9174,17.8597,17.9046,100400.0
2011-08-12 10:40:00,27.98,27.98,27.85,27.87,184100.0,17.911,17.911,17.8277,17.8405,184100.0
2011-08-12 10:45:00,27.87,27.91,27.84,27.84,94100.0,17.8405,17.8661,17.8213,17.8213,94100.0
2011-08-12 10:50:00,27.85,27.86,27.78,27.83,128300.0,17.8277,17.8341,17.7829,17.8149,128300.0
2011-08-12 10:55:00,27.83,27.91,27.79,27.9,135700.0,17.8149,17.8661,17.7893,17.8597,135700.0
2011-08-12 11:00:00,27.9,27.96,27.89,27.89,99800.0,17.8597,17.8982,17.8533,17.8533,99800.0
2011-08-12 11:05:00,27.89,27.98,27.89,27.95,131100.0,17.8533,17.911,17.8533,17.8917,131100.0
2011-08-12 11:10:00,27.96,28.0,27.94,27.99,91600.0,17.8982,17.9238,17.8853,17.9174,91600.0
2011-08-12 11:15:00,27.99,28.03,27.96,27.96,113600.0,17.9174,17.943,17.8982,17.8982,113600.0
2011-08-12 11:20:00,27.96,27.98,27.92,27.97,113100.0,17.8982,17.911,17.8725,17.9046,113100.0
2011-08-12 11:25:00,27.97,28.05,27.96,28.04,122300.0,17.9046,17.9558,17.8982,17.9494,122300.0
2011-08-12 11:30:00,28.03,28.1,28.01,28.03,158500.0,17.943,17.9878,17.9302,17.943,158500.0
2011-08-12 11:35:00,28.03,28.08,28.03,28.05,130700.0,17.943,17.975,17.943,17.9558,130700.0
2011-08-12 11:40:00,28.05,28.1,28.03,28.09,109500.0,17.9558,17.9878,17.943,17.9814,109500.0
2011-08-12 11:45:00,28.1,28.17,28.08,28.09,126000.0,17.9878,18.0326,17.975,17.9814,126000.0
2011-08-12 11:50:00,28.09,28.14,28.07,28.14,111700.0,17.9814,18.0134,17.9686,18.0134,111700.0
2011-08-12 11:55:00,28.13,28.15,28.07,28.1,97000.0,18.007,18.0198,17.9686,17.9878,97000.0
2011-08-12 12:00:00,28.11,28.13,28.07,28.1,61600.0,17.9942,18.007,17.9686,17.9878,61600.0
2011-08-12 12:05:00,28.1,28.11,28.06,28.07,76600.0,17.9878,17.9942,17.9622,17.9686,76600.0
2011-08-12 12:10:00,28.08,28.08,28.03,28.03,58300.0,17.975,17.975,17.943,17.943,58300.0
2011-08-12 12:15:00,28.03,28.05,28.01,28.04,51900.0,17.943,17.9558,17.9302,17.9494,51900.0
2011-08-12 12:20:00,28.04,28.04,27.98,27.99,76100.0,17.9494,17.9494,17.911,17.9174,76100.0
2011-08-12 12:25:00,27.99,27.99,27.91,27.94,150500.0,17.9174,17.9174,17.8661,17.8853,150500.0
2011-08-12 12:30:00,27.95,27.95,27.86,27.91,223100.0,17.8917,17.8917,17.8341,17.8661,223100.0
2011-08-12 12:35:00,27.91,27.91,27.84,27.85,120900.0,17.8661,17.8661,17.8213,17.8277,120900.0
2011-08-12 12:40:00,27.85,27.9,27.84,27.87,88200.0,17.8277,17.8597,17.8213,17.8405,88200.0
2011-08-12 12:45:00,27.88,27.89,27.79,27.79,135700.0,17.8469,17.8533,17.7893,17.7893,135700.0
2011-08-12 12:50:00,27.79,27.84,27.79,27.81,120900.0,17.7893,17.8213,17.7893,17.8021,120900.0
2011-08-12 12:55:00,27.82,27.87,27.8,27.84,114300.0,17.8085,17.8405,17.7957,17.8213,114300.0
2011-08-12 13:00:00,27.84,27.85,27.82,27.83,271800.0,17.8213,17.8277,17.8085,17.8149,271800.0
2011-08-12 13:05:00,27.83,27.89,27.83,27.88,154500.0,17.8149,17.8533,17.8149,17.8469,154500.0
2011-08-12 13:10:00,27.88,27.88,27.82,27.83,244100.0,17.8469,17.8469,17.8085,17.8149,244100.0
2011-08-12 13:15:00,27.82,27.83,27.79,27.82,99800.0,17.8085,17.8149,17.7893,17.8085,99800.0
2011-08-12 13:20:00,27.82,27.85,27.79,27.81,146200.0,17.8085,17.8277,17.7893,17.8021,146200.0
2011-08-12 13:25:00,27.81,27.82,27.79,27.8,259000.0,17.8021,17.8085,17.7893,17.7957,259000.0
2011-08-12 13:30:00,27.8,27.8,27.77,27.79,72000.0,17.7957,17.7957,17.7765,17.7893,72000.0
2011-08-12 13:35:00,27.79,27.8,27.78,27.78,170700.0,17.7893,17.7957,17.7829,17.7829,170700.0
2011-08-12 13:40:00,27.79,27.82,27.79,27.81,152500.0,17.7893,17.8085,17.7893,17.8021,152500.0
2011-08-12 13:45:00,27.82,27.85,27.82,27.84,59700.0,17.8085,17.8277,17.8085,17.8213,59700.0
2011-08-12 13:50:00,27.85,27.85,27.84,27.85,40000.0,17.8277,17.8277,17.8213,17.8277,40000.0
2011-08-12 13:55:00,27.85,27.87,27.84,27.87,78000.0,17.8277,17.8405,17.8213,17.8405,78000.0
2011-08-12 14:00:00,27.87,27.88,27.86,27.88,70800.0,17.8405,17.8469,17.8341,17.8469,70800.0
2011-08-12 14:05:00,27.88,27.88,27.87,27.88,44400.0,17.8469,17.8469,17.8405,17.8469,44400.0
2011-08-12 14:10:00,27.88,27.89,27.79,27.81,195400.0,17.8469,17.8533,17.7893,17.8021,195400.0
2011-08-12 14:15:00,27.81,27.83,27.75,27.76,221700.0,17.8021,17.8149,17.7637,17.7701,221700.0
2011-08-12 14:20:00,27.76,27.77,27.67,27.68,245900.0,17.7701,17.7765,17.7125,17.7189,245900.0
2011-08-12 14:25:00,27.69,27.78,27.69,27.78,129200.0,17.7253,17.7829,17.7253,17.7829,129200.0
2011-08-12 14:30:00,27.78,27.81,27.75,27.78,100900.0,17.7829,17.8021,17.7637,17.7829,100900.0
2011-08-12 14:35:00,27.78,27.8,27.72,27.77,186400.0,17.7829,17.7957,17.7445,17.7765,186400.0
2011-08-12 14:40:00,27.76,27.84,27.76,27.83,89700.0,17.7701,17.8213,17.7701,17.8149,89700.0
2011-08-12 14:45:00,27.82,27.87,27.81,27.84,88900.0,17.8085,17.8405,17.8021,17.8213,88900.0
2011-08-12 14:50:00,27.84,27.86,27.8,27.85,70400.0,17.8213,17.8341,17.7957,17.8277,70400.0
2011-08-12 14:55:00,27.86,27.88,27.84,27.87,78200.0,17.8341,17.8469,17.8213,17.8405,78200.0
2011-08-12 15:00:00,27.87,27.9,27.85,27.85,106400.0,17.8405,17.8597,17.8277,17.8277,106400.0
2011-08-12 15:05:00,27.86,27.88,27.83,27.84,112300.0,17.8341,17.8469,17.8149,17.8213,112300.0
2011-08-12 15:10:00,27.83,27.85,27.8,27.81,121900.0,17.8149,17.8277,17.7957,17.8021,121900.0
2011-08-12 15:15:00,27.8,27.85,27.8,27.83,122500.0,17.7957,17.8277,17.7957,17.8149,122500.0
2011-08-12 15:20:00,27.84,27.9,27.83,27.88,140200.0,17.8213,17.8597,17.8149,17.8469,140200.0
2011-08-12 15:25:00,27.88,27.89,27.85,27.87,170200.0,17.8469,17.8533,17.8277,17.8405,170200.0
2011-08-12 15:30:00,27.87,27.87,27.8,27.84,516500.0,17.8405,17.8405,17.7957,17.8213,516500.0
2011-08-12 15:35:00,27.84,27.87,27.82,27.86,136100.0,17.8213,17.8405,17.8085,17.8341,136100.0
2011-08-12 15:40:00,27.86,27.91,27.86,27.88,385800.0,17.8341,17.8661,17.8341,17.8469,385800.0
2011-08-12 15:45:00,27.88,27.91,27.85,27.87,533900.0,17.8469,17.8661,17.8277,17.8405,533900.0
2011-08-12 15:50:00,27.87,27.91,27.87,27.9,417100.0,17.8405,17.8661,17.8405,17.8597,417100.0
2011-08-12 15:55:00,27.9,28.0,27.9,27.98,1243500.0,17.8597,17.9238,17.8597,17.911,1243500.0
2011-08-15 09:30:00,28.16,28.2,28.07,28.13,211700.0,18.0262,18.0518,17.9686,18.007,211700.0
2011-08-15 09:35:00,28.13,28.17,28.08,28.11,173700.0,18.007,18.0326,17.975,17.9942,173700.0
2011-08-15 09:40:00,28.1,28.15,28.07,28.09,210400.0,17.9878,18.0198,17.9686,17.9814,210400.0
2011-08-15 09:45:00,28.09,28.11,28.07,28.08,93100.0,17.9814,17.9942,17.9686,17.975,93100.0
2011-08-15 09:50:00,28.09,28.13,28.0,28.02,267200.0,17.9814,18.007,17.9238,17.9366,267200.0
2011-08-15 09:55:00,28.03,28.03,27.99,28.0,222200.0,17.943,17.943,17.9174,17.9238,222200.0
2011-08-15 10:00:00,28.0,28.04,27.99,28.0,151600.0,17.9238,17.9494,17.9174,17.9238,151600.0
2011-08-15 10:05:00,28.0,28.04,27.98,27.99,112000.0,17.9238,17.9494,17.911,17.9174,112000.0
2011-08-15 10:10:00,27.99,28.05,27.98,28.05,220700.0,17.9174,17.9558,17.911,17.9558,220700.0
2011-08-15 10:15:00,28.05,28.1,28.04,28.09,192900.0,17.9558,17.9878,17.9494,17.9814,192900.0
2011-08-15 10:20:00,28.09,28.18,28.03,28.05,159500.0,17.9814,18.039,17.943,17.9558,159500.0
2011-08-15 10:25:00,28.05,28.07,27.99,28.01,95400.0,17.9558,17.9686,17.9174,17.9302,95400.0
2011-08-15 10:30:00,28.02,28.05,27.97,27.98,167300.0,17.9366,17.9558,17.9046,17.911,167300.0
2011-08-15 10:35:00,27.98,27.99,27.93,27.96,141500.0,17.911,17.9174,17.8789,17.8982,141500.0
2011-08-15 10:40:00,27.95,27.97,27.9,27.91,183400.0,17.8917,17.9046,17.8597,17.8661,183400.0
2011-08-15 10:45:00,27.9,27.93,27.89,27.91,151200.0,17.8597,17.8789,17.8533,17.8661,151200.0
2011-08-15 10:50:00,27.92,27.99,27.89,27.9,139900.0,17.8725,17.9174,17.8533,17.8597,139900.0
2011-08-15 10:55:00,27.9,27.95,27.86,27.88,118700.0,17.8597,17.8917,17.8341,17.8469,118700.0
2011-08-15 11:00:00,27.88,27.96,27.88,27.92,170800.0,17.8469,17.8982,17.8469,17.8725,170800.0
2011-08-15 11:05:00,27.93,27.94,27.88,27.89,92500.0,17.8789,17.8853,17.8469,17.8533,92500.0
2011-08-15 11:10:00,27.89,27.89,27.83,27.85,98000.0,17.8533,17.8533,17.8149,17.8277,98000.0
2011-08-15 11:15:00,27.85,27.85,27.79,27.81,112100.0,17.8277,17.8277,17.7893,17.8021,112100.0
2011-08-15 11:20:00,27.81,27.82,27.78,27.81,93400.0,17.8021,17.8085,17.7829,17.8021,93400.0
2011-08-15 11:25:00,27.81,27.84,27.8,27.84,77700.0,17.8021,17.8213,17.7957,17.8213,77700.0
2011-08-15 11:30:00,27.84,27.87,27.8,27.83,137300.0,17.8213,17.8405,17.7957,17.8149,137300.0
2011-08-15 11:35:00,27.84,27.84,27.78,27.78,157300.0,17.8213,17.8213,17.7829,17.7829,157300.0
2011-08-15 11:40:00,27.78,27.81,27.78,27.78,163800.0,17.7829,17.8021,17.7829,17.7829,163800.0
2011-08-15 11:45:00,27.79,27.82,27.79,27.82,77700.0,17.7893,17.8085,17.7893,17.8085,77700.0
2011-08-15 11:50:00,27.82,27.89,27.81,27.87,109900.0,17.8085,17.8533,17.8021,17.8405,109900.0
2011-08-15 11:55:00,27.87,27.89,27.86,27.89,77200.0,17.8405,17.8533,17.8341,17.8533,77200.0
2011-08-15 12:00:00,27.89,27.98,27.88,27.98,84500.0,17.8533,17.911,17.8469,17.911,84500.0
2011-08-15 12:05:00,27.97,27.98,27.92,27.93,71800.0,17.9046,17.911,17.8725,17.8789,71800.0
2011-08-15 12:10:00,27.93,27.94,27.9,27.9,75200.0,17.8789,17.8853,17.8597,17.8597,75200.0
2011-08-15 12:15:00,27.91,27.91,27.9,27.9,43200.0,17.8661,17.8661,17.8597,17.8597,43200.0
2011-08-15 12:20:00,27.9,27.91,27.88,27.89,92600.0,17.8597,17.8661,17.8469,17.8533,92600.0
2011-08-15 12:25:00,27.88,27.92,27.87,27.88,128700.0,17.8469,17.8725,17.8405,17.8469,128700.0
2011-08-15 12:30:00,27.88,27.91,27.86,27.86,91500.0,17.8469,17.8661,17.8341,17.8341,91500.0
2011-08-15 12:35:00,27.86,27.88,27.85,27.88,131300.0,17.8341,17.8469,17.8277,17.8469,131300.0
2011-08-15 12:40:00,27.88,27.92,27.88,27.9,60900.0,17.8469,17.8725,17.8469,17.8597,60900.0
2011-08-15 12:45:00,27.91,27.91,27.88,27.88,59300.0,17.8661,17.8661,17.8469,17.8469,59300.0
2011-08-15 12:50:00,27.88,27.93,27.88,27.93,75800.0,17.8469,17.8789,17.8469,17.8789,75800.0
2011-08-15 12:55:00,27.93,27.96,27.92,27.96,46100.0,17.8789,17.8982,17.8725,17.8982,46100.0
2011-08-15 13:00:00,27.96,28.02,27.96,27.99,128400.0,17.8982,17.9366,17.8982,17.9174,128400.0
2011-08-15 13:05:00,27.99,28.01,27.99,28.01,60800.0,17.9174,17.9302,17.9174,17.9302,60800.0
2011-08-15 13:10:00,28.01,28.01,27.95,27.97,116600.0,17.9302,17.9302,17.8917,17.9046,116600.0
2011-08-15 13:15:00,27.96,27.98,27.96,27.98,80000.0,17.8982,17.911,17.8982,17.911,80000.0
2011-08-15 13:20:00,27.98,27.99,27.97,27.99,62600.0,17.911,17.9174,17.9046,17.9174,62600.0
2011-08-15 13:25:00,27.99,28.0,27.99,28.0,63900.0,17.9174,17.9238,17.9174,17.9238,63900.0
2011-08-15 13:30:00,28.0,28.01,27.98,28.01,98400.0,17.9238,17.9302,17.911,17.9302,98400.0
2011-08-15 13:35:00,28.02,28.03,28.01,28.01,56400.0,17.9366,17.943,17.9302,17.9302,56400.0
2011-08-15 13:40:00,28.02,28.03,27.99,28.01,86100.0,17.9366,17.943,17.9174,17.9302,86100.0
2011-08-15 13:45:00,28.02,28.03,27.99,28.0,78500.0,17.9366,17.943,17.9174,17.9238,78500.0
2011-08-15 13:50:00,28.0,28.03,27.99,28.03,42000.0,17.9238,17.943,17.9174,17.943,42000.0
2011-08-15 13:55:00,28.02,28.04,28.02,28.03,74900.0,17.9366,17.9494,17.9366,17.943,74900.0
2011-08-15 14:00:00,28.03,28.05,28.02,28.04,84200.0,17.943,17.9558,17.9366,17.9494,84200.0
2011-08-15 14:05:00,28.05,28.05,28.0,28.0,142400.0,17.9558,17.9558,17.9238,17.9238,142400.0
2011-08-15 14:10:00,28.01,28.02,27.99,28.02,85500.0,17.9302,17.9366,17.9174,17.9366,85500.0
2011-08-15 14:15:00,28.02,28.04,28.01,28.03,69000.0,17.9366,17.9494,17.9302,17.943,69000.0
2011-08-15 14:20:00,28.04,28.08,28.03,28.07,107000.0,17.9494,17.975,17.943,17.9686,107000.0
2011-08-15 14:25:00,28.07,28.09,28.06,28.09,57800.0,17.9686,17.9814,17.9622,17.9814,57800.0
2011-08-15 14:30:00,28.09,28.11,28.05,28.05,145600.0,17.9814,17.9942,17.9558,17.9558,145600.0
2011-08-15 14:35:00,28.05,28.08,28.05,28.06,98000.0,17.9558,17.975,17.9558,17.9622,98000.0
2011-08-15 14:40:00,28.06,28.07,28.05,28.05,76100.0,17.9622,17.9686,17.9558,17.9558,76100.0
2011-08-15 14:45:00,28.06,28.09,28.05,28.08,78800.0,17.9622,17.9814,17.9558,17.975,78800.0
2011-08-15 14:50:00,28.07,28.08,28.04,28.05,95300.0,17.9686,17.975,17.9494,17.9558,95300.0
2011-08-15 14:55:00,28.04,28.1,28.04,28.1,110900.0,17.9494,17.9878,17.9494,17.9878,110900.0
2011-08-15 15:00:00,28.1,28.11,28.09,28.11,117100.0,17.9878,17.9942,17.9814,17.9942,117100.0
2011-08-15 15:05:00,28.11,28.13,28.1,28.12,109000.0,17.9942,18.007,17.9878,18.0006,109000.0
2011-08-15 15:10:00,28.12,28.12,28.09,28.09,104400.0,18.0006,18.0006,17.9814,17.9814,104400.0
2011-08-15 15:15:00,28.1,28.1,28.08,28.09,103600.0,17.9878,17.9878,17.975,17.9814,103600.0
2011-08-15 15:20:00,28.09,28.12,28.06,28.06,182100.0,17.9814,18.0006,17.9622,17.9622,182100.0
2011-08-15 15:25:00,28.06,28.08,28.05,28.08,168200.0,17.9622,17.975,17.9558,17.975,168200.0
2011-08-15 15:30:00,28.08,28.11,28.06,28.1,173400.0,17.975,17.9942,17.9622,17.9878,173400.0
2011-08-15 15:35:00,28.09,28.11,28.07,28.1,197300.0,17.9814,17.9942,17.9686,17.9878,197300.0
2011-08-15 15:40:00,28.1,28.13,28.09,28.12,172900.0,17.9878,18.007,17.9814,18.0006,172900.0
2011-08-15 15:45:00,28.12,28.14,28.09,28.09,251200.0,18.0006,18.0134,17.9814,17.9814,251200.0
2011-08-15 15:50:00,28.09,28.11,28.08,28.11,299300.0,17.9814,17.9942,17.975,17.9942,299300.0
2011-08-15 15:55:00,28.1,28.15,28.09,28.15,540200.0,17.9878,18.0198,17.9814,18.0198,540200.0
2011-08-16 09:30:00,28.2,28.21,28.04,28.12,482600.0,18.0518,18.0582,17.9494,18.0006,482600.0
2011-08-16 09:35:00,28.12,28.23,28.12,28.22,122100.0,18.0006,18.071,18.0006,18.0646,122100.0
2011-08-16 09:40:00,28.22,28.22,28.13,28.14,194200.0,18.0646,18.0646,18.007,18.0134,194200.0
2011-08-16 09:45:00,28.13,28.13,27.9,27.9,267900.0,18.007,18.007,17.8597,17.8597,267900.0
2011-08-16 09:50:00,27.9,27.96,27.87,27.93,134600.0,17.8597,17.8982,17.8405,17.8789,134600.0
2011-08-16 09:55:00,27.93,28.02,27.93,27.99,132500.0,17.8789,17.9366,17.8789,17.9174,132500.0
2011-08-16 10:00:00,27.99,28.1,27.99,28.06,140600.0,17.9174,17.9878,17.9174,17.9622,140600.0
2011-08-16 10:05:00,28.07,28.07,28.01,28.03,159300.0,17.9686,17.9686,17.9302,17.943,159300.0
2011-08-16 10:10:00,28.03,28.11,28.03,28.11,58700.0,17.943,17.9942,17.943,17.9942,58700.0
2011-08-16 10:15:00,28.11,28.18,28.1,28.18,134200.0,17.9942,18.039,17.9878,18.039,134200.0
2011-08-16 10:20:00,28.18,28.19,28.15,28.19,95400.0,18.039,18.0454,18.0198,18.0454,95400.0
2011-08-16 10:25:00,28.19,28.23,28.16,28.23,88700.0,18.0454,18.071,18.0262,18.071,88700.0
2011-08-16 10:30:00,28.23,28.24,28.19,28.23,77900.0,18.071,18.0774,18.0454,18.071,77900.0
2011-08-16 10:35:00,28.23,28.24,28.21,28.22,68900.0,18.071,18.0774,18.0582,18.0646,68900.0
2011-08-16 10:40:00,28.22,28.23,28.15,28.16,80600.0,18.0646,18.071,18.0198,18.0262,80600.0
2011-08-16 10:45:00,28.16,28.25,28.14,28.25,131100.0,18.0262,18.0838,18.0134,18.0838,131100.0
2011-08-16 10:50:00,28.25,28.29,28.24,28.28,116200.0,18.0838,18.1094,18.0774,18.103,116200.0
2011-08-16 10:55:00,28.28,28.33,28.28,28.33,95400.0,18.103,18.135,18.103,18.135,95400.0
2011-08-16 11:00:00,28.33,28.33,28.27,28.29,113300.0,18.135,18.135,18.0966,18.1094,113300.0
2011-08-16 11:05:00,28.29,28.33,28.26,28.27,130500.0,18.1094,18.135,18.0902,18.0966,130500.0
2011-08-16 11:10:00,28.27,28.29,28.22,28.25,115600.0,18.0966,18.1094,18.0646,18.0838,115600.0
2011-08-16 11:15:00,28.25,28.26,28.21,28.21,47200.0,18.0838,18.0902,18.0582,18.0582,47200.0
2011-08-16 11:20:00,28.21,28.23,28.18,28.2,159700.0,18.0582,18.071,18.039,18.0518,159700.0
2011-08-16 11:25:00,28.2,28.33,28.2,28.32,95500.0,18.0518,18.135,18.0518,18.1286,95500.0
2011-08-16 11:30:00,28.32,28.34,28.3,28.3,116500.0,18.1286,18.1414,18.1158,18.1158,116500.0
2011-08-16 11:35:00,28.31,28.37,28.31,28.35,172200.0,18.1222,18.1606,18.1222,18.1478,172200.0
2011-08-16 11:40:00,28.36,28.39,28.33,28.36,80500.0,18.1542,18.1734,18.135,18.1542,80500.0
2011-08-16 11:45:00,28.37,28.38,28.35,28.37,40000.0,18.1606,18.167,18.1478,18.1606,40000.0
2011-08-16 11:50:00,28.37,28.43,28.37,28.42,125500.0,18.1606,18.199,18.1606,18.1926,125500.0
2011-08-16 11:55:00,28.41,28.42,28.38,28.41,77100.0,18.1862,18.1926,18.167,18.1862,77100.0
2011-08-16 12:00:00,28.4,28.41,28.37,28.37,70600.0,18.1798,18.1862,18.1606,18.1606,70600.0
2011-08-16 12:05:00,28.38,28.46,28.35,28.46,108700.0,18.167,18.2182,18.1478,18.2182,108700.0
2011-08-16 12:10:00,28.45,28.48,28.33,28.43,238600.0,18.2118,18.231,18.135,18.199,238600.0
2011-08-16 12:15:00,28.43,28.46,28.38,28.41,147800.0,18.199,18.2182,18.167,18.1862,147800.0
2011-08-16 12:20:00,28.41,28.46,28.37,28.39,91600.0,18.1862,18.2182,18.1606,18.1734,91600.0
2011-08-16 12:25:00,28.4,28.4,28.25,28.27,135300.0,18.1798,18.1798,18.0838,18.0966,135300.0
2011-08-16 12:30:00,28.27,28.29,28.2,28.28,182400.0,18.0966,18.1094,18.0518,18.103,182400.0
2011-08-16 12:35:00,28.29,28.31,28.26,28.28,96300.0,18.1094,18.1222,18.0902,18.103,96300.0
2011-08-16 12:40:00,28.28,28.34,28.26,28.32,104100.0,18.103,18.1414,18.0902,18.1286,104100.0
2011-08-16 12:45:00,28.32,28.32,28.22,28.25,96900.0,18.1286,18.1286,18.0646,18.0838,96900.0
2011-08-16 12:50:00,28.24,28.28,28.22,28.27,68100.0,18.0774,18.103,18.0646,18.0966,68100.0
2011-08-16 12:55:00,28.26,28.27,28.21,28.23,80900.0,18.0902,18.0966,18.0582,18.071,80900.0
2011-08-16 13:00:00,28.24,28.25,28.16,28.18,159400.0,18.0774,18.0838,18.0262,18.039,159400.0
2011-08-16 13:05:00,28.19,28.19,28.1,28.17,163700.0,18.0454,18.0454,17.9878,18.0326,163700.0
2011-08-16 13:10:00,28.16,28.17,28.14,28.14,175200.0,18.0262,18.0326,18.0134,18.0134,175200.0
2011-08-16 13:15:00,28.15,28.17,28.14,28.15,75600.0,18.0198,18.0326,18.0134,18.0198,75600.0
2011-08-16 13:20:00,28.15,28.2,28.14,28.19,218100.0,18.0198,18.0518,18.0134,18.0454,218100.0
2011-08-16 13:25:00,28.19,28.2,28.13,28.13,66700.0,18.0454,18.0518,18.007,18.007,66700.0
2011-08-16 13:30:00,28.14,28.2,28.12,28.17,77700.0,18.0134,18.0518,18.0006,18.0326,77700.0
2011-08-16 13:35:00,28.18,28.19,28.16,28.18,87100.0,18.039,18.0454,18.0262,18.039,87100.0
2011-08-16 13:40:00,28.18,28.2,28.16,28.16,51300.0,18.039,18.0518,18.0262,18.0262,51300.0
2011-08-16 13:45:00,28.16,28.21,28.15,28.21,46500.0,18.0262,18.0582,18.0198,18.0582,46500.0
2011-08-16 13:50:00,28.21,28.3,28.2,28.28,108700.0,18.0582,18.1158,18.0518,18.103,108700.0
2011-08-16 13:55:00,28.29,28.29,28.24,28.24,73900.0,18.1094,18.1094,18.0774,18.0774,73900.0
2011-08-16 14:00:00,28.24,28.34,28.24,28.31,79800.0,18.0774,18.1414,18.0774,18.1222,79800.0
2011-08-16 14:05:00,28.32,28.36,28.32,28.35,54100.0,18.1286,18.1542,18.1286,18.1478,54100.0
2011-08-16 14:10:00,28.35,28.4,28.35,28.39,72700.0,18.1478,18.1798,18.1478,18.1734,72700.0
2011-08-16 14:15:00,28.4,28.41,28.36,28.37,90000.0,18.1798,18.1862,18.1542,18.1606,90000.0
2011-08-16 14:20:00,28.37,28.39,28.34,28.34,64000.0,18.1606,18.1734,18.1414,18.1414,64000.0
2011-08-16 14:25:00,28.35,28.35,28.3,28.34,67000.0,18.1478,18.1478,18.1158,18.1414,67000.0
2011-08-16 14:30:00,28.34,28.35,28.28,28.29,63700.0,18.1414,18.1478,18.103,18.1094,63700.0
2011-08-16 14:35:00,28.3,28.32,28.27,28.3,113700.0,18.1158,18.1286,18.0966,18.1158,113700.0
2011-08-16 14:40:00,28.3,28.35,28.29,28.35,139500.0,18.1158,18.1478,18.1094,18.1478,139500.0
2011-08-16 14:45:00,28.35,28.38,28.33,28.37,102700.0,18.1478,18.167,18.135,18.1606,102700.0
2011-08-16 14:50:00,28.36,28.38,28.29,28.31,153300.0,18.1542,18.167,18.1094,18.1222,153300.0
2011-08-16 14:55:00,28.32,28.33,28.29,28.32,88600.0,18.1286,18.135,18.1094,18.1286,88600.0
2011-08-16 15:00:00,28.32,28.37,28.31,28.35,156000.0,18.1286,18.1606,18.1222,18.1478,156000.0
2011-08-16 15:05:00,28.35,28.42,28.35,28.42,188200.0,18.1478,18.1926,18.1478,18.1926,188200.0
2011-08-16 15:10:00,28.42,28.44,28.4,28.42,160700.0,18.1926,18.2054,18.1798,18.1926,160700.0
2011-08-16 15:15:00,28.43,28.49,28.4,28.49,206500.0,18.199,18.2374,18.1798,18.2374,206500.0
2011-08-16 15:20:00,28.48,28.49,28.44,28.47,127600.0,18.231,18.2374,18.2054,18.2246,127600.0
2011-08-16 15:25:00,28.47,28.6,28.47,28.59,359600.0,18.2246,18.3078,18.2246,18.3014,359600.0
2011-08-16 15:30:00,28.59,28.61,28.54,28.55,200600.0,18.3014,18.3142,18.2694,18.2758,200600.0
2011-08-16 15:35:00,28.55,28.56,28.5,28.5,120600.0,18.2758,18.2822,18.2438,18.2438,120600.0
2011-08-16 15:40:00,28.5,28.51,28.47,28.5,246300.0,18.2438,18.2502,18.2246,18.2438,246300.0
2011-08-16 15:45:00,28.5,28.52,28.4,28.43,416100.0,18.2438,18.2566,18.1798,18.199,416100.0
2011-08-16 15:50:00,28.43,28.44,28.38,28.41,310300.0,18.199,18.2054,18.167,18.1862,310300.0
2011-08-16 15:55:00,28.41,28.41,28.37,28.39,556000.0,18.1862,18.1862,18.1606,18.1734,556000.0
2011-08-17 09:30:00,28.49,28.65,28.35,28.6,245900.0,18.2374,18.3398,18.1478,18.3078,245900.0
2011-08-17 09:35:00,28.61,28.65,28.58,28.6,104500.0,18.3142,18.3398,18.295,18.3078,104500.0
2011-08-17 09:40:00,28.59,28.65,28.59,28.62,217100.0,18.3014,18.3398,18.3014,18.3206,217100.0
2011-08-17 09:45:00,28.61,28.65,28.59,28.62,57300.0,18.3142,18.3398,18.3014,18.3206,57300.0
2011-08-17 09:50:00,28.63,28.68,28.62,28.67,78000.0,18.327,18.359,18.3206,18.3526,78000.0
2011-08-17 09:55:00,28.67,28.69,28.66,28.67,74200.0,18.3526,18.3654,18.3462,18.3526,74200.0
2011-08-17 10:00:00,28.68,28.7,28.65,28.66,84100.0,18.359,18.3718,18.3398,18.3462,84100.0
2011-08-17 10:05:00,28.65,28.69,28.65,28.69,71400.0,18.3398,18.3654,18.3398,18.3654,71400.0
2011-08-17 10:10:00,28.69,28.71,28.66,28.7,72000.0,18.3654,18.3783,18.3462,18.3718,72000.0
2011-08-17 10:15:00,28.69,28.71,28.67,28.7,76500.0,18.3654,18.3783,18.3526,18.3718,76500.0
2011-08-17 10:20:00,28.69,28.72,28.65,28.66,80700.0,18.3654,18.3847,18.3398,18.3462,80700.0
2011-08-17 10:25:00,28.66,28.67,28.64,28.66,74500.0,18.3462,18.3526,18.3334,18.3462,74500.0
2011-08-17 10:30:00,28.66,28.67,28.6,28.6,83800.0,18.3462,18.3526,18.3078,18.3078,83800.0
2011-08-17 10:35:00,28.61,28.63,28.57,28.62,56000.0,18.3142,18.327,18.2886,18.3206,56000.0
2011-08-17 10:40:00,28.62,28.66,28.6,28.65,59400.0,18.3206,18.3462,18.3078,18.3398,59400.0
2011-08-17 10:45:00,28.65,28.66,28.57,28.6,88000.0,18.3398,18.3462,18.2886,18.3078,88000.0
2011-08-17 10:50:00,28.6,28.63,28.52,28.54,147600.0,18.3078,18.327,18.2566,18.2694,147600.0
2011-08-17 10:55:00,28.55,28.55,28.51,28.53,74000.0,18.2758,18.2758,18.2502,18.263,74000.0
2011-08-17 11:00:00,28.52,28.55,28.5,28.54,136400.0,18.2566,18.2758,18.2438,18.2694,136400.0
2011-08-17 11:05:00,28.54,28.56,28.53,28.53,61800.0,18.2694,18.2822,18.263,18.263,61800.0
2011-08-17 11:10:00,28.53,28.56,28.51,28.52,62100.0,18.263,18.2822,18.2502,18.2566,62100.0
2011-08-17 11:15:00,28.52,28.54,28.5,28.52,195700.0,18.2566,18.2694,18.2438,18.2566,195700.0
2011-08-17 11:20:00,28.52,28.57,28.51,28.55,108100.0,18.2566,18.2886,18.2502,18.2758,108100.0
2011-08-17 11:25:00,28.56,28.56,28.51,28.54,124400.0,18.2822,18.2822,18.2502,18.2694,124400.0
2011-08-17 11:30:00,28.54,28.59,28.52,28.52,103000.0,18.2694,18.3014,18.2566,18.2566,103000.0
2011-08-17 11:35:00,28.52,28.54,28.51,28.52,108600.0,18.2566,18.2694,18.2502,18.2566,108600.0
2011-08-17 11:40:00,28.52,28.54,28.49,28.53,239100.0,18.2566,18.2694,18.2374,18.263,239100.0
2011-08-17 11:45:00,28.53,28.54,28.51,28.52,69600.0,18.263,18.2694,18.2502,18.2566,69600.0
2011-08-17 11:50:00,28.52,28.54,28.51,28.51,59900.0,18.2566,18.2694,18.2502,18.2502,59900.0
2011-08-17 11:55:00,28.51,28.52,28.47,28.5,147900.0,18.2502,18.2566,18.2246,18.2438,147900.0
2011-08-17 12:00:00,28.5,28.5,28.45,28.46,112400.0,18.2438,18.2438,18.2118,18.2182,112400.0
2011-08-17 12:05:00,28.47,28.48,28.4,28.44,101200.0,18.2246,18.231,18.1798,18.2054,101200.0
2011-08-17 12:10:00,28.45,28.45,28.41,28.45,48500.0,18.2118,18.2118,18.1862,18.2118,48500.0
2011-08-17 12:15:00,28.45,28.48,28.44,28.44,45300.0,18.2118,18.231,18.2054,18.2054,45300.0
2011-08-17 12:20:00,28.44,28.47,28.43,28.47,44800.0,18.2054,18.2246,18.199,18.2246,44800.0
2011-08-17 12:25:00,28.47,28.5,28.46,28.5,162000.0,18.2246,18.2438,18.2182,18.2438,162000.0
2011-08-17 12:30:00,28.49,28.54,28.49,28.54,73400.0,18.2374,18.2694,18.2374,18.2694,73400.0
2011-08-17 12:35:00,28.53,28.54,28.5,28.51,45000.0,18.263,18.2694,18.2438,18.2502,45000.0
2011-08-17 12:40:00,28.52,28.52,28.5,28.51,12600.0,18.2566,18.2566,18.2438,18.2502,12600.0
2011-08-17 12:45:00,28.51,28.51,28.44,28.46,62500.0,18.2502,18.2502,18.2054,18.2182,62500.0
2011-08-17 12:50:00,28.46,28.49,28.41,28.41,67600.0,18.2182,18.2374,18.1862,18.1862,67600.0
2011-08-17 12:55:00,28.4,28.4,28.36,28.38,72300.0,18.1798,18.1798,18.1542,18.167,72300.0
2011-08-17 13:00:00,28.38,28.39,28.35,28.38,65200.0,18.167,18.1734,18.1478,18.167,65200.0
2011-08-17 13:05:00,28.39,28.41,28.36,28.41,93400.0,18.1734,18.1862,18.1542,18.1862,93400.0
2011-08-17 13:10:00,28.41,28.46,28.41,28.43,67800.0,18.1862,18.2182,18.1862,18.199,67800.0
2011-08-17 13:15:00,28.42,28.44,28.4,28.42,57900.0,18.1926,18.2054,18.1798,18.1926,57900.0
2011-08-17 13:20:00,28.42,28.44,28.35,28.4,101900.0,18.1926,18.2054,18.1478,18.1798,101900.0
2011-08-17 13:25:00,28.39,28.4,28.34,28.39,81600.0,18.1734,18.1798,18.1414,18.1734,81600.0
2011-08-17 13:30:00,28.39,28.4,28.36,28.37,38400.0,18.1734,18.1798,18.1542,18.1606,38400.0
2011-08-17 13:35:00,28.36,28.42,28.36,28.42,136500.0,18.1542,18.1926,18.1542,18.1926,136500.0
2011-08-17 13:40:00,28.42,28.42,28.33,28.36,148000.0,18.1926,18.1926,18.135,18.1542,148000.0
2011-08-17 13:45:00,28.36,28.37,28.34,28.37,51000.0,18.1542,18.1606,18.1414,18.1606,51000.0
2011-08-17 13:50:00,28.37,28.43,28.36,28.43,65900.0,18.1606,18.199,18.1542,18.199,65900.0
2011-08-17 13:55:00,28.42,28.43,28.36,28.36,73400.0,18.1926,18.199,18.1542,18.1542,73400.0
2011-08-17 14:00:00,28.37,28.4,28.36,28.39,79000.0,18.1606,18.1798,18.1542,18.1734,79000.0
2011-08-17 14:05:00,28.38,28.4,28.38,28.39,40900.0,18.167,18.1798,18.167,18.1734,40900.0
2011-08-17 14:10:00,28.4,28.44,28.39,28.44,47300.0,18.1798,18.2054,18.1734,18.2054,47300.0
2011-08-17 14:15:00,28.44,28.45,28.42,28.45,46100.0,18.2054,18.2118,18.1926,18.2118,46100.0
2011-08-17 14:20:00,28.44,28.46,28.42,28.43,49600.0,18.2054,18.2182,18.1926,18.199,49600.0
2011-08-17 14:25:00,28.43,28.43,28.38,28.39,45800.0,18.199,18.199,18.167,18.1734,45800.0
2011-08-17 14:30:00,28.39,28.43,28.39,28.39,58800.0,18.1734,18.199,18.1734,18.1734,58800.0
2011-08-17 14:35:00,28.39,28.39,28.35,28.35,60000.0,18.1734,18.1734,18.1478,18.1478,60000.0
2011-08-17 14:40:00,28.35,28.41,28.35,28.41,60300.0,18.1478,18.1862,18.1478,18.1862,60300.0
2011-08-17 14:45:00,28.41,28.41,28.36,28.38,74600.0,18.1862,18.1862,18.1542,18.167,74600.0
2011-08-17 14:50:00,28.39,28.43,28.38,28.42,72500.0,18.1734,18.199,18.167,18.1926,72500.0
2011-08-17 14:55:00,28.43,28.46,28.42,28.46,62900.0,18.199,18.2182,18.1926,18.2182,62900.0
2011-08-17 15:00:00,28.47,28.47,28.41,28.43,84200.0,18.2246,18.2246,18.1862,18.199,84200.0
2011-08-17 15:05:00,28.43,28.47,28.42,28.45,79800.0,18.199,18.2246,18.1926,18.2118,79800.0
2011-08-17 15:10:00,28.45,28.49,28.44,28.46,82300.0,18.2118,18.2374,18.2054,18.2182,82300.0
2011-08-17 15:15:00,28.46,28.5,28.43,28.49,78500.0,18.2182,18.2438,18.199,18.2374,78500.0
2011-08-17 15:20:00,28.49,28.53,28.46,28.51,90300.0,18.2374,18.263,18.2182,18.2502,90300.0
2011-08-17 15:25:00,28.51,28.51,28.49,28.51,67000.0,18.2502,18.2502,18.2374,18.2502,67000.0
2011-08-17 15:30:00,28.51,28.51,28.49,28.49,87700.0,18.2502,18.2502,18.2374,18.2374,87700.0
2011-08-17 15:35:00,28.49,28.51,28.46,28.49,102700.0,18.2374,18.2502,18.2182,18.2374,102700.0
2011-08-17 15:40:00,28.5,28.5,28.46,28.49,135800.0,18.2438,18.2438,18.2182,18.2374,135800.0
2011-08-17 15:45:00,28.49,28.52,28.46,28.5,154300.0,18.2374,18.2566,18.2182,18.2438,154300.0
2011-08-17 15:50:00,28.51,28.51,28.44,28.47,206500.0,18.2502,18.2502,18.2054,18.2246,206500.0
2011-08-17 15:55:00,28.46,28.5,28.46,28.5,318000.0,18.2182,18.2438,18.2182,18.2438,318000.0
2011-08-18 09:30:00,28.03,28.13,28.02,28.09,371400.0,17.943,18.007,17.9366,17.9814,371400.0
2011-08-18 09:35:00,28.09,28.2,28.05,28.18,222900.0,17.9814,18.0518,17.9558,18.039,222900.0
2011-08-18 09:40:00,28.18,28.2,28.04,28.05,132200.0,18.039,18.0518,17.9494,17.9558,132200.0
2011-08-18 09:45:00,28.05,28.06,28.0,28.03,154700.0,17.9558,17.9622,17.9238,17.943,154700.0
2011-08-18 09:50:00,28.02,28.09,28.02,28.08,121600.0,17.9366,17.9814,17.9366,17.975,121600.0
2011-08-18 09:55:00,28.07,28.11,28.03,28.08,99300.0,17.9686,17.9942,17.943,17.975,99300.0
2011-08-18 10:00:00,28.08,28.08,27.68,27.85,523800.0,17.975,17.975,17.7189,17.8277,523800.0
2011-08-18 10:05:00,27.85,27.86,27.64,27.8,228100.0,17.8277,17.8341,17.6933,17.7957,228100.0
2011-08-18 10:10:00,27.81,27.81,27.71,27.77,132800.0,17.8021,17.8021,17.7381,17.7765,132800.0
2011-08-18 10:15:00,27.76,27.9,27.76,27.88,166200.0,17.7701,17.8597,17.7701,17.8469,166200.0
2011-08-18 10:20:00,27.87,27.92,27.79,27.92,121700.0,17.8405,17.8725,17.7893,17.8725,121700.0
2011-08-18 10:25:00,27.93,27.97,27.88,27.88,106100.0,17.8789,17.9046,17.8469,17.8469,106100.0
2011-08-18 10:30:00,27.89,27.89,27.75,27.77,169300.0,17.8533,17.8533,17.7637,17.7765,169300.0
2011-08-18 10:35:00,27.78,27.84,27.74,27.82,121600.0,17.7829,17.8213,17.7573,17.8085,121600.0
2011-08-18 10:40:00,27.81,27.82,27.72,27.79,181000.0,17.8021,17.8085,17.7445,17.7893,181000.0
2011-08-18 10:45:00,27.78,27.89,27.76,27.89,126100.0,17.7829,17.8533,17.7701,17.8533,126100.0
2011-08-18 10:50:00,27.89,27.95,27.88,27.92,88300.0,17.8533,17.8917,17.8469,17.8725,88300.0
2011-08-18 10:55:00,27.93,27.93,27.84,27.87,84600.0,17.8789,17.8789,17.8213,17.8405,84600.0
2011-08-18 11:00:00,27.86,27.91,27.81,27.83,141300.0,17.8341,17.8661,17.8021,17.8149,141300.0
2011-08-18 11:05:00,27.83,27.87,27.78,27.8,215200.0,17.8149,17.8405,17.7829,17.7957,215200.0
2011-08-18 11:10:00,27.8,27.82,27.76,27.82,179000.0,17.7957,17.8085,17.7701,17.8085,179000.0
2011-08-18 11:15:00,27.82,27.82,27.74,27.8,185000.0,17.8085,17.8085,17.7573,17.7957,185000.0
2011-08-18 11:20:00,27.79,27.85,27.76,27.83,124600.0,17.7893,17.8277,17.7701,17.8149,124600.0
2011-08-18 11:25:00,27.83,27.86,27.82,27.83,117000.0,17.8149,17.8341,17.8085,17.8149,117000.0
2011-08-18 11:30:00,27.83,27.95,27.81,27.84,166500.0,17.8149,17.8917,17.8021,17.8213,166500.0
2011-08-18 11:35:00,27.84,27.91,27.83,27.86,151300.0,17.8213,17.8661,17.8149,17.8341,151300.0
2011-08-18 11:40:00,27.86,27.89,27.84,27.89,195300.0,17.8341,17.8533,17.8213,17.8533,195300.0
2011-08-18 11:45:00,27.89,27.95,27.89,27.94,62000.0,17.8533,17.8917,17.8533,17.8853,62000.0
2011-08-18 11:50:00,27.94,27.94,27.86,27.89,57000.0,17.8853,17.8853,17.8341,17.8533,57000.0
2011-08-18 11:55:00,27.89,27.92,27.89,27.91,77900.0,17.8533,17.8725,17.8533,17.8661,77900.0
2011-08-18 12:00:00,27.91,27.92,27.87,27.88,160500.0,17.8661,17.8725,17.8405,17.8469,160500.0
2011-08-18 12:05:00,27.88,27.89,27.84,27.85,157700.0,17.8469,17.8533,17.8213,17.8277,157700.0
2011-08-18 12:10:00,27.84,27.88,27.81,27.86,149100.0,17.8213,17.8469,17.8021,17.8341,149100.0
2011-08-18 12:15:00,27.87,27.94,27.87,27.92,71800.0,17.8405,17.8853,17.8405,17.8725,71800.0
2011-08-18 12:20:00,27.91,27.94,27.88,27.88,69100.0,17.8661,17.8853,17.8469,17.8469,69100.0
2011-08-18 12:25:00,27.88,27.91,27.86,27.9,59800.0,17.8469,17.8661,17.8341,17.8597,59800.0
2011-08-18 12:30:00,27.89,27.91,27.86,27.87,95600.0,17.8533,17.8661,17.8341,17.8405,95600.0
2011-08-18 12:35:00,27.88,27.88,27.83,27.85,51800.0,17.8469,17.8469,17.8149,17.8277,51800.0
2011-08-18 12:40:00,27.85,27.89,27.84,27.87,120000.0,17.8277,17.8533,17.8213,17.8405,120000.0
2011-08-18 12:45:00,27.87,27.87,27.82,27.84,56300.0,17.8405,17.8405,17.8085,17.8213,56300.0
2011-08-18 12:50:00,27.83,27.84,27.8,27.81,51500.0,17.8149,17.8213,17.7957,17.8021,51500.0
2011-08-18 12:55:00,27.8,27.83,27.8,27.83,51400.0,17.7957,17.8149,17.7957,17.8149,51400.0
2011-08-18 13:00:00,27.82,27.84,27.81,27.83,34200.0,17.8085,17.8213,17.8021,17.8149,34200.0
2011-08-18 13:05:00,27.84,27.84,27.73,27.74,92700.0,17.8213,17.8213,17.7509,17.7573,92700.0
2011-08-18 13:10:00,27.73,27.77,27.72,27.72,68100.0,17.7509,17.7765,17.7445,17.7445,68100.0
2011-08-18 13:15:00,27.72,27.73,27.69,27.72,71800.0,17.7445,17.7509,17.7253,17.7445,71800.0
2011-08-18 13:20:00,27.73,27.74,27.72,27.74,56400.0,17.7509,17.7573,17.7445,17.7573,56400.0
2011-08-18 13:25:00,27.74,27.74,27.71,27.72,109900.0,17.7573,17.7573,17.7381,17.7445,109900.0
2011-08-18 13:30:00,27.73,27.74,27.64,27.65,161800.0,17.7509,17.7573,17.6933,17.6997,161800.0
2011-08-18 13:35:00,27.64,27.67,27.6,27.61,153400.0,17.6933,17.7125,17.6677,17.6741,153400.0
2011-08-18 13:40:00,27.61,27.73,27.61,27.7,120400.0,17.6741,17.7509,17.6741,17.7317,120400.0
2011-08-18 13:45:00,27.7,27.75,27.7,27.75,65500.0,17.7317,17.7637,17.7317,17.7637,65500.0
2011-08-18 13:50:00,27.74,27.75,27.7,27.71,71200.0,17.7573,17.7637,17.7317,17.7381,71200.0
2011-08-18 13:55:00,27.71,27.71,27.63,27.67,90600.0,17.7381,17.7381,17.6869,17.7125,90600.0
2011-08-18 14:00:00,27.67,27.83,27.67,27.79,194600.0,17.7125,17.8149,17.7125,17.7893,194600.0
2011-08-18 14:05:00,27.78,27.79,27.75,27.77,70500.0,17.7829,17.7893,17.7637,17.7765,70500.0
2011-08-18 14:10:00,27.78,27.8,27.73,27.75,98600.0,17.7829,17.7957,17.7509,17.7637,98600.0
2011-08-18 14:15:00,27.75,27.84,27.74,27.83,68000.0,17.7637,17.8213,17.7573,17.8149,68000.0
2011-08-18 14:20:00,27.83,27.87,27.79,27.87,57200.0,17.8149,17.8405,17.7893,17.8405,57200.0
2011-08-18 14:25:00,27.87,27.87,27.82,27.83,53300.0,17.8405,17.8405,17.8085,17.8149,53300.0
2011-08-18 14:30:00,27.83,27.83,27.77,27.77,69500.0,17.8149,17.8149,17.7765,17.7765,69500.0
2011-08-18 14:35:00,27.77,27.83,27.77,27.79,91200.0,17.7765,17.8149,17.7765,17.7893,91200.0
2011-08-18 14:40:00,27.79,27.79,27.75,27.77,81000.0,17.7893,17.7893,17.7637,17.7765,81000.0
2011-08-18 14:45:00,27.77,27.77,27.73,27.75,103200.0,17.7765,17.7765,17.7509,17.7637,103200.0
2011-08-18 14:50:00,27.76,27.76,27.69,27.7,279600.0,17.7701,17.7701,17.7253,17.7317,279600.0
2011-08-18 14:55:00,27.7,27.76,27.69,27.72,442400.0,17.7317,17.7701,17.7253,17.7445,442400.0
2011-08-18 15:00:00,27.72,27.73,27.64,27.65,550300.0,17.7445,17.7509,17.6933,17.6997,550300.0
2011-08-18 15:05:00,27.66,27.76,27.66,27.73,120700.0,17.7061,17.7701,17.7061,17.7509,120700.0
2011-08-18 15:10:00,27.73,27.81,27.72,27.76,244100.0,17.7509,17.8021,17.7445,17.7701,244100.0
2011-08-18 15:15:00,27.76,27.78,27.71,27.76,272100.0,17.7701,17.7829,17.7381,17.7701,272100.0
2011-08-18 15:20:00,27.76,27.78,27.72,27.74,153400.0,17.7701,17.7829,17.7445,17.7573,153400.0
2011-08-18 15:25:00,27.74,27.85,27.73,27.83,218000.0,17.7573,17.8277,17.7509,17.8149,218000.0
2011-08-18 15:30:00,27.84,27.87,27.81,27.85,212300.0,17.8213,17.8405,17.8021,17.8277,212300.0
2011-08-18 15:35:00,27.85,27.87,27.76,27.77,324300.0,17.8277,17.8405,17.7701,17.7765,324300.0
2011-08-18 15:40:00,27.77,27.79,27.68,27.68,296100.0,17.7765,17.7893,17.7189,17.7189,296100.0
2011-08-18 15:45:00,27.68,27.74,27.65,27.74,414200.0,17.7189,17.7573,17.6997,17.7573,414200.0
2011-08-18 15:50:00,27.74,27.91,27.73,27.9,601200.0,17.7573,17.8661,17.7509,17.8597,601200.0
2011-08-18 15:55:00,27.91,27.94,27.84,27.87,1080900.0,17.8661,17.8853,17.8213,17.8405,1080900.0
2011-08-19 09:30:00,27.65,27.85,27.62,27.73,1556400.0,17.6997,17.8277,17.6805,17.7509,1556400.0
2011-08-19 09:35:00,27.74,27.92,27.72,27.85,265900.0,17.7573,17.8725,17.7445,17.8277,265900.0
2011-08-19 09:40:00,27.85,27.9,27.81,27.86,279300.0,17.8277,17.8597,17.8021,17.8341,279300.0
2011-08-19 09:45:00,27.86,27.86,27.79,27.79,200800.0,17.8341,17.8341,17.7893,17.7893,200800.0
2011-08-19 09:50:00,27.79,27.84,27.77,27.84,136600.0,17.7893,17.8213,17.7765,17.8213,136600.0
2011-08-19 09:55:00,27.84,27.95,27.8,27.92,154300.0,17.8213,17.8917,17.7957,17.8725,154300.0
2011-08-19 10:00:00,27.91,28.01,27.9,27.96,173300.0,17.8661,17.9302,17.8597,17.8982,173300.0
2011-08-19 10:05:00,27.96,27.97,27.85,27.93,152400.0,17.8982,17.9046,17.8277,17.8789,152400.0
2011-08-19 10:10:00,27.93,27.99,27.9,27.94,118800.0,17.8789,17.9174,17.8597,17.8853,118800.0
2011-08-19 10:15:00,27.95,28.1,27.93,28.07,174400.0,17.8917,17.9878,17.8789,17.9686,174400.0
2011-08-19 10:20:00,28.06,28.1,28.03,28.05,143300.0,17.9622,17.9878,17.943,17.9558,143300.0
2011-08-19 10:25:00,28.05,28.24,28.05,28.19,183000.0,17.9558,18.0774,17.9558,18.0454,183000.0
2011-08-19 10:30:00,28.19,28.21,28.13,28.15,182700.0,18.0454,18.0582,18.007,18.0198,182700.0
2011-08-19 10:35:00,28.14,28.16,28.07,28.09,74200.0,18.0134,18.0262,17.9686,17.9814,74200.0
2011-08-19 10:40:00,28.09,28.18,28.09,28.13,95000.0,17.9814,18.039,17.9814,18.007,95000.0
2011-08-19 10:45:00,28.12,28.21,28.1,28.2,212900.0,18.0006,18.0582,17.9878,18.0518,212900.0
2011-08-19 10:50:00,28.21,28.24,28.17,28.2,170900.0,18.0582,18.0774,18.0326,18.0518,170900.0
2011-08-19 10:55:00,28.21,28.23,28.13,28.14,247400.0,18.0582,18.071,18.007,18.0134,247400.0
2011-08-19 11:00:00,28.14,28.16,28.12,28.14,233900.0,18.0134,18.0262,18.0006,18.0134,233900.0
2011-08-19 11:05:00,28.14,28.14,28.04,28.1,201200.0,18.0134,18.0134,17.9494,17.9878,201200.0
2011-08-19 11:10:00,28.1,28.13,28.06,28.08,232600.0,17.9878,18.007,17.9622,17.975,232600.0
2011-08-19 11:15:00,28.07,28.08,28.01,28.05,133500.0,17.9686,17.975,17.9302,17.9558,133500.0
2011-08-19 11:20:00,28.05,28.1,28.02,28.1,98800.0,17.9558,17.9878,17.9366,17.9878,98800.0
2011-08-19 11:25:00,28.09,28.12,28.04,28.05,185700.0,17.9814,18.0006,17.9494,17.9558,185700.0
2011-08-19 11:30:00,28.05,28.1,28.04,28.07,254800.0,17.9558,17.9878,17.9494,17.9686,254800.0
2011-08-19 11:35:00,28.07,28.07,27.99,28.06,270800.0,17.9686,17.9686,17.9174,17.9622,270800.0
2011-08-19 11:40:00,28.05,28.15,28.05,28.14,125900.0,17.9558,18.0198,17.9558,18.0134,125900.0
2011-08-19 11:45:00,28.14,28.14,28.06,28.08,180500.0,18.0134,18.0134,17.9622,17.975,180500.0
2011-08-19 11:50:00,28.08,28.12,28.07,28.09,106300.0,17.975,18.0006,17.9686,17.9814,106300.0
2011-08-19 11:55:00,28.08,28.16,28.06,28.16,198400.0,17.975,18.0262,17.9622,18.0262,198400.0
2011-08-19 12:00:00,28.15,28.16,28.05,28.05,317900.0,18.0198,18.0262,17.9558,17.9558,317900.0
2011-08-19 12:05:00,28.06,28.12,28.04,28.05,143800.0,17.9622,18.0006,17.9494,17.9558,143800.0
2011-08-19 12:10:00,28.05,28.06,27.99,28.05,197000.0,17.9558,17.9622,17.9174,17.9558,197000.0
2011-08-19 12:15:00,28.05,28.05,28.0,28.03,138400.0,17.9558,17.9558,17.9238,17.943,138400.0
2011-08-19 12:20:00,28.03,28.03,27.99,28.01,79500.0,17.943,17.943,17.9174,17.9302,79500.0
2011-08-19 12:25:00,28.0,28.08,28.0,28.08,36500.0,17.9238,17.975,17.9238,17.975,36500.0
2011-08-19 12:30:00,28.08,28.13,28.07,28.13,79000.0,17.975,18.007,17.9686,18.007,79000.0
2011-08-19 12:35:00,28.13,28.15,28.07,28.07,129600.0,18.007,18.0198,17.9686,17.9686,129600.0
2011-08-19 12:40:00,28.07,28.11,28.05,28.09,59300.0,17.9686,17.9942,17.9558,17.9814,59300.0
2011-08-19 12:45:00,28.09,28.15,28.09,28.13,98700.0,17.9814,18.0198,17.9814,18.007,98700.0
2011-08-19 12:50:00,28.13,28.14,28.09,28.13,77300.0,18.007,18.0134,17.9814,18.007,77300.0
2011-08-19 12:55:00,28.14,28.14,28.05,28.06,82400.0,18.0134,18.0134,17.9558,17.9622,82400.0
2011-08-19 13:00:00,28.06,28.07,28.02,28.05,65900.0,17.9622,17.9686,17.9366,17.9558,65900.0
2011-08-19 13:05:00,28.05,28.12,28.03,28.11,55600.0,17.9558,18.0006,17.943,17.9942,55600.0
2011-08-19 13:10:00,28.11,28.14,28.09,28.12,88500.0,17.9942,18.0134,17.9814,18.0006,88500.0
2011-08-19 13:15:00,28.11,28.13,28.08,28.11,76300.0,17.9942,18.007,17.975,17.9942,76300.0
2011-08-19 13:20:00,28.12,28.13,28.09,28.09,67300.0,18.0006,18.007,17.9814,17.9814,67300.0
2011-08-19 13:25:00,28.1,28.12,28.09,28.11,71700.0,17.9878,18.0006,17.9814,17.9942,71700.0
2011-08-19 13:30:00,28.11,28.12,28.02,28.02,108200.0,17.9942,18.0006,17.9366,17.9366,108200.0
2011-08-19 13:35:00,28.03,28.08,28.02,28.05,76600.0,17.943,17.975,17.9366,17.9558,76600.0
2011-08-19 13:40:00,28.06,28.06,27.99,27.99,112100.0,17.9622,17.9622,17.9174,17.9174,112100.0
2011-08-19 13:45:00,27.99,28.08,27.98,28.07,100700.0,17.9174,17.975,17.911,17.9686,100700.0
2011-08-19 13:50:00,28.07,28.08,28.02,28.03,70300.0,17.9686,17.975,17.9366,17.943,70300.0
2011-08-19 13:55:00,28.03,28.1,28.03,28.07,86200.0,17.943,17.9878,17.943,17.9686,86200.0
2011-08-19 14:00:00,28.07,28.1,28.04,28.04,87400.0,17.9686,17.9878,17.9494,17.9494,87400.0
2011-08-19 14:05:00,28.04,28.05,27.97,28.02,228500.0,17.9494,17.9558,17.9046,17.9366,228500.0
2011-08-19 14:10:00,28.03,28.04,27.99,28.04,102200.0,17.943,17.9494,17.9174,17.9494,102200.0
2011-08-19 14:15:00,28.04,28.05,27.95,27.96,177000.0,17.9494,17.9558,17.8917,17.8982,177000.0
2011-08-19 14:20:00,27.96,27.98,27.91,27.95,143900.0,17.8982,17.911,17.8661,17.8917,143900.0
2011-08-19 14:25:00,27.96,28.01,27.95,28.0,120500.0,17.8982,17.9302,17.8917,17.9238,120500.0
2011-08-19 14:30:00,27.99,28.02,27.96,27.96,162900.0,17.9174,17.9366,17.8982,17.8982,162900.0
2011-08-19 14:35:00,27.96,28.04,27.95,28.03,161800.0,17.8982,17.9494,17.8917,17.943,161800.0
2011-08-19 14:40:00,28.03,28.07,28.01,28.06,220700.0,17.943,17.9686,17.9302,17.9622,220700.0
2011-08-19 14:45:00,28.06,28.06,27.95,27.97,177600.0,17.9622,17.9622,17.8917,17.9046,177600.0
2011-08-19 14:50:00,27.96,27.99,27.9,27.96,215300.0,17.8982,17.9174,17.8597,17.8982,215300.0
2011-08-19 14:55:00,27.95,28.0,27.95,27.96,107900.0,17.8917,17.9238,17.8917,17.8982,107900.0
2011-08-19 15:00:00,27.96,27.96,27.9,27.94,213800.0,17.8982,17.8982,17.8597,17.8853,213800.0
2011-08-19 15:05:00,27.94,27.97,27.87,27.9,193300.0,17.8853,17.9046,17.8405,17.8597,193300.0
2011-08-19 15:10:00,27.91,27.94,27.86,27.88,239400.0,17.8661,17.8853,17.8341,17.8469,239400.0
2011-08-19 15:15:00,27.88,27.9,27.82,27.89,180100.0,17.8469,17.8597,17.8085,17.8533,180100.0
2011-08-19 15:20:00,27.89,27.99,27.88,27.93,213200.0,17.8533,17.9174,17.8469,17.8789,213200.0
2011-08-19 15:25:00,27.94,27.98,27.92,27.97,349500.0,17.8853,17.911,17.8725,17.9046,349500.0
2011-08-19 15:30:00,27.97,27.97,27.9,27.91,200900.0,17.9046,17.9046,17.8597,17.8661,200900.0
2011-08-19 15:35:00,27.91,27.96,27.89,27.92,308400.0,17.8661,17.8982,17.8533,17.8725,308400.0
2011-08-19 15:40:00,27.92,27.97,27.88,27.97,332000.0,17.8725,17.9046,17.8469,17.9046,332000.0
2011-08-19 15:45:00,27.97,28.03,27.95,28.01,316600.0,17.9046,17.943,17.8917,17.9302,316600.0
2011-08-19 15:50:00,28.01,28.04,27.97,27.98,605700.0,17.9302,17.9494,17.9046,17.911,605700.0
2011-08-19 15:55:00,27.97,27.97,27.85,27.91,992200.0,17.9046,17.9046,17.8277,17.8661,992200.0
2011-08-22 09:30:00,28.3,28.64,28.29,28.39,381200.0,18.1158,18.3334,18.1094,18.1734,381200.0
2011-08-22 09:35:00,28.4,28.4,28.35,28.37,145200.0,18.1798,18.1798,18.1478,18.1606,145200.0
2011-08-22 09:40:00,28.37,28.37,28.3,28.36,183400.0,18.1606,18.1606,18.1158,18.1542,183400.0
2011-08-22 09:45:00,28.35,28.37,28.29,28.36,189400.0,18.1478,18.1606,18.1094,18.1542,189400.0
2011-08-22 09:50:00,28.37,28.39,28.28,28.29,112900.0,18.1606,18.1734,18.103,18.1094,112900.0
2011-08-22 09:55:00,28.28,28.3,28.2,28.21,357900.0,18.103,18.1158,18.0518,18.0582,357900.0
2011-08-22 10:00:00,28.21,28.26,28.19,28.23,242300.0,18.0582,18.0902,18.0454,18.071,242300.0
2011-08-22 10:05:00,28.23,28.24,28.17,28.18,245400.0,18.071,18.0774,18.0326,18.039,245400.0
2011-08-22 10:10:00,28.18,28.18,28.13,28.17,162100.0,18.039,18.039,18.007,18.0326,162100.0
2011-08-22 10:15:00,28.17,28.2,28.15,28.18,237000.0,18.0326,18.0518,18.0198,18.039,237000.0
2011-08-22 10:20:00,28.18,28.18,28.14,28.16,185800.0,18.039,18.039,18.0134,18.0262,185800.0
2011-08-22 10:25:00,28.16,28.2,28.14,28.16,309400.0,18.0262,18.0518,18.0134,18.0262,309400.0
2011-08-22 10:30:00,28.17,28.19,28.12,28.17,155800.0,18.0326,18.0454,18.0006,18.0326,155800.0
2011-08-22 10:35:00,28.16,28.18,28.13,28.16,183600.0,18.0262,18.039,18.007,18.0262,183600.0
2011-08-22 10:40:00,28.15,28.16,28.1,28.11,171900.0,18.0198,18.0262,17.9878,17.9942,171900.0
2011-08-22 10:45:00,28.11,28.16,28.11,28.14,97600.0,17.9942,18.0262,17.9942,18.0134,97600.0
2011-08-22 10:50:00,28.14,28.14,28.0,28.01,209800.0,18.0134,18.0134,17.9238,17.9302,209800.0
2011-08-22 10:55:00,28.01,28.05,27.96,27.98,266200.0,17.9302,17.9558,17.8982,17.911,266200.0
2011-08-22 11:00:00,27.97,28.06,27.94,28.03,192300.0,17.9046,17.9622,17.8853,17.943,192300.0
2011-08-22 11:05:00,28.04,28.09,28.01,28.09,72100.0,17.9494,17.9814,17.9302,17.9814,72100.0
2011-08-22 11:10:00,28.08,28.09,28.02,28.06,150600.0,17.975,17.9814,17.9366,17.9622,150600.0
2011-08-22 11:15:00,28.05,28.11,28.01,28.02,90500.0,17.9558,17.9942,17.9302,17.9366,90500.0
2011-08-22 11:20:00,28.02,28.06,28.0,28.04,95600.0,17.9366,17.9622,17.9238,17.9494,95600.0
2011-08-22 11:25:00,28.04,28.1,28.03,28.1,106900.0,17.9494,17.9878,17.943,17.9878,106900.0
2011-08-22 11:30:00,28.11,28.12,28.05,28.08,150300.0,17.9942,18.0006,17.9558,17.975,150300.0
2011-08-22 11:35:00,28.08,28.08,28.01,28.05,73600.0,17.975,17.975,17.9302,17.9558,73600.0
2011-08-22 11:40:00,28.04,28.05,28.0,28.01,81500.0,17.9494,17.9558,17.9238,17.9302,81500.0
2011-08-22 11:45:00,28.01,28.04,28.0,28.02,71000.0,17.9302,17.9494,17.9238,17.9366,71000.0
2011-08-22 11:50:00,28.03,28.03,27.99,28.01,97600.0,17.943,17.943,17.9174,17.9302,97600.0
2011-08-22 11:55:00,28.01,28.03,27.99,28.01,154500.0,17.9302,17.943,17.9174,17.9302,154500.0
2011-08-22 12:00:00,28.02,28.03,27.99,28.01,151100.0,17.9366,17.943,17.9174,17.9302,151100.0
2011-08-22 12:05:00,28.0,28.06,28.0,28.03,156200.0,17.9238,17.9622,17.9238,17.943,156200.0
2011-08-22 12:10:00,28.05,28.06,28.03,28.06,227500.0,17.9558,17.9622,17.943,17.9622,227500.0
2011-08-22 12:15:00,28.05,28.05,27.99,28.02,285900.0,17.9558,17.9558,17.9174,17.9366,285900.0
2011-08-22 12:20:00,28.02,28.05,27.99,28.01,94400.0,17.9366,17.9558,17.9174,17.9302,94400.0
2011-08-22 12:25:00,28.0,28.05,27.99,28.0,108000.0,17.9238,17.9558,17.9174,17.9238,108000.0
2011-08-22 12:30:00,28.0,28.05,27.97,27.98,110800.0,17.9238,17.9558,17.9046,17.911,110800.0
2011-08-22 12:35:00,27.98,28.03,27.98,28.0,66400.0,17.911,17.943,17.911,17.9238,66400.0
2011-08-22 12:40:00,28.0,28.02,27.98,28.02,109400.0,17.9238,17.9366,17.911,17.9366,109400.0
2011-08-22 12:45:00,28.02,28.06,28.01,28.06,133000.0,17.9366,17.9622,17.9302,17.9622,133000.0
2011-08-22 12:50:00,28.06,28.07,28.02,28.06,141700.0,17.9622,17.9686,17.9366,17.9622,141700.0
2011-08-22 12:55:00,28.07,28.1,28.07,28.09,161500.0,17.9686,17.9878,17.9686,17.9814,161500.0
2011-08-22 13:00:00,28.1,28.1,28.06,28.1,218600.0,17.9878,17.9878,17.9622,17.9878,218600.0
2011-08-22 13:05:00,28.1,28.1,28.09,28.09,91200.0,17.9878,17.9878,17.9814,17.9814,91200.0
2011-08-22 13:10:00,28.09,28.1,28.06,28.09,97600.0,17.9814,17.9878,17.9622,17.9814,97600.0
2011-08-22 13:15:00,28.08,28.11,28.07,28.11,126500.0,17.975,17.9942,17.9686,17.9942,126500.0
2011-08-22 13:20:00,28.1,28.16,28.1,28.15,85100.0,17.9878,18.0262,17.9878,18.0198,85100.0
2011-08-22 13:25:00,28.14,28.14,28.07,28.08,115800.0,18.0134,18.0134,17.9686,17.975,115800.0
2011-08-22 13:30:00,28.07,28.12,28.04,28.05,157000.0,17.9686,18.0006,17.9494,17.9558,157000.0
2011-08-22 13:35:00,28.04,28.05,28.0,28.03,114300.0,17.9494,17.9558,17.9238,17.943,114300.0
2011-08-22 13:40:00,28.03,28.08,28.02,28.06,81700.0,17.943,17.975,17.9366,17.9622,81700.0
2011-08-22 13:45:00,28.07,28.07,28.02,28.05,79000.0,17.9686,17.9686,17.9366,17.9558,79000.0
2011-08-22 13:50:00,28.05,28.06,28.01,28.03,87000.0,17.9558,17.9622,17.9302,17.943,87000.0
2011-08-22 13:55:00,28.02,28.08,28.01,28.07,100300.0,17.9366,17.975,17.9302,17.9686,100300.0
2011-08-22 14:00:00,28.07,28.11,28.04,28.06,127900.0,17.9686,17.9942,17.9494,17.9622,127900.0
2011-08-22 14:05:00,28.05,28.11,28.05,28.07,108100.0,17.9558,17.9942,17.9558,17.9686,108100.0
2011-08-22 14:10:00,28.07,28.08,28.06,28.08,156800.0,17.9686,17.975,17.9622,17.975,156800.0
2011-08-22 14:15:00,28.08,28.12,28.0,28.02,280900.0,17.975,18.0006,17.9238,17.9366,280900.0
2011-08-22 14:20:00,28.03,28.08,28.02,28.07,108500.0,17.943,17.975,17.9366,17.9686,108500.0
2011-08-22 14:25:00,28.08,28.1,28.03,28.07,120300.0,17.975,17.9878,17.943,17.9686,120300.0
2011-08-22 14:30:00,28.06,28.07,28.01,28.04,122500.0,17.9622,17.9686,17.9302,17.9494,122500.0
2011-08-22 14:35:00,28.04,28.05,28.0,28.02,212700.0,17.9494,17.9558,17.9238,17.9366,212700.0
2011-08-22 14:40:00,28.02,28.06,28.02,28.04,92700.0,17.9366,17.9622,17.9366,17.9494,92700.0
2011-08-22 14:45:00,28.04,28.06,28.03,28.04,105300.0,17.9494,17.9622,17.943,17.9494,105300.0
2011-08-22 14:50:00,28.04,28.05,28.0,28.02,94300.0,17.9494,17.9558,17.9238,17.9366,94300.0
2011-08-22 14:55:00,28.01,28.04,28.01,28.02,77500.0,17.9302,17.9494,17.9302,17.9366,77500.0
2011-08-22 15:00:00,28.02,28.06,28.01,28.05,62600.0,17.9366,17.9622,17.9302,17.9558,62600.0
2011-08-22 15:05:00,28.05,28.1,28.04,28.08,114500.0,17.9558,17.9878,17.9494,17.975,114500.0
2011-08-22 15:10:00,28.07,28.14,28.05,28.14,236200.0,17.9686,18.0134,17.9558,18.0134,236200.0
2011-08-22 15:15:00,28.13,28.16,28.1,28.11,125800.0,18.007,18.0262,17.9878,17.9942,125800.0
2011-08-22 15:20:00,28.1,28.13,28.06,28.1,344700.0,17.9878,18.007,17.9622,17.9878,344700.0
2011-08-22 15:25:00,28.1,28.11,28.05,28.11,252800.0,17.9878,17.9942,17.9558,17.9942,252800.0
2011-08-22 15:30:00,28.11,28.13,28.08,28.11,188100.0,17.9942,18.007,17.975,17.9942,188100.0
2011-08-22 15:35:00,28.11,28.15,28.1,28.11,147900.0,17.9942,18.0198,17.9878,17.9942,147900.0
2011-08-22 15:40:00,28.11,28.19,28.09,28.18,240600.0,17.9942,18.0454,17.9814,18.039,240600.0
2011-08-22 15:45:00,28.19,28.2,28.05,28.08,375700.0,18.0454,18.0518,17.9558,17.975,375700.0
2011-08-22 15:50:00,28.07,28.09,27.98,28.01,380400.0,17.9686,17.9814,17.911,17.9302,380400.0
2011-08-22 15:55:00,28.02,28.05,27.99,28.04,421700.0,17.9366,17.9558,17.9174,17.9494,421700.0
2011-08-23 09:30:00,28.19,28.38,28.19,28.36,251500.0,18.0454,18.167,18.0454,18.1542,251500.0
2011-08-23 09:35:00,28.35,28.36,28.24,28.25,170100.0,18.1478,18.1542,18.0774,18.0838,170100.0
2011-08-23 09:40:00,28.25,28.33,28.18,28.18,199700.0,18.0838,18.135,18.039,18.039,199700.0
2011-08-23 09:45:00,28.17,28.28,28.16,28.27,71900.0,18.0326,18.103,18.0262,18.0966,71900.0
2011-08-23 09:50:00,28.27,28.3,28.22,28.26,54200.0,18.0966,18.1158,18.0646,18.0902,54200.0
2011-08-23 09:55:00,28.26,28.32,28.21,28.21,98300.0,18.0902,18.1286,18.0582,18.0582,98300.0
2011-08-23 10:00:00,28.21,28.36,28.21,28.27,344800.0,18.0582,18.1542,18.0582,18.0966,344800.0
2011-08-23 10:05:00,28.26,28.32,28.23,28.29,252200.0,18.0902,18.1286,18.071,18.1094,252200.0
2011-08-23 10:10:00,28.3,28.32,28.27,28.3,203200.0,18.1158,18.1286,18.0966,18.1158,203200.0
2011-08-23 10:15:00,28.3,28.32,28.29,28.31,142800.0,18.1158,18.1286,18.1094,18.1222,142800.0
2011-08-23 10:20:00,28.32,28.36,28.31,28.34,214800.0,18.1286,18.1542,18.1222,18.1414,214800.0
2011-08-23 10:25:00,28.34,28.41,28.34,28.36,119900.0,18.1414,18.1862,18.1414,18.1542,119900.0
2011-08-23 10:30:00,28.35,28.36,28.28,28.28,142600.0,18.1478,18.1542,18.103,18.103,142600.0
2011-08-23 10:35:00,28.28,28.36,28.27,28.35,134800.0,18.103,18.1542,18.0966,18.1478,134800.0
2011-08-23 10:40:00,28.36,28.41,28.35,28.35,128300.0,18.1542,18.1862,18.1478,18.1478,128300.0
2011-08-23 10:45:00,28.36,28.37,28.33,28.35,130900.0,18.1542,18.1606,18.135,18.1478,130900.0
2011-08-23 10:50:00,28.35,28.37,28.3,28.34,107200.0,18.1478,18.1606,18.1158,18.1414,107200.0
2011-08-23 10:55:00,28.34,28.38,28.3,28.33,142800.0,18.1414,18.167,18.1158,18.135,142800.0
2011-08-23 11:00:00,28.32,28.37,28.31,28.33,130800.0,18.1286,18.1606,18.1222,18.135,130800.0
2011-08-23 11:05:00,28.33,28.34,28.28,28.34,103100.0,18.135,18.1414,18.103,18.1414,103100.0
2011-08-23 11:10:00,28.33,28.36,28.3,28.34,109800.0,18.135,18.1542,18.1158,18.1414,109800.0
2011-08-23 11:15:00,28.34,28.41,28.33,28.39,132900.0,18.1414,18.1862,18.135,18.1734,132900.0
2011-08-23 11:20:00,28.4,28.41,28.35,28.4,98000.0,18.1798,18.1862,18.1478,18.1798,98000.0
2011-08-23 11:25:00,28.39,28.44,28.37,28.44,145900.0,18.1734,18.2054,18.1606,18.2054,145900.0
2011-08-23 11:30:00,28.44,28.44,28.39,28.42,184400.0,18.2054,18.2054,18.1734,18.1926,184400.0
2011-08-23 11:35:00,28.42,28.46,28.39,28.45,110700.0,18.1926,18.2182,18.1734,18.2118,110700.0
2011-08-23 11:40:00,28.46,28.48,28.43,28.48,60200.0,18.2182,18.231,18.199,18.231,60200.0
2011-08-23 11:45:00,28.47,28.49,28.47,28.48,74300.0,18.2246,18.2374,18.2246,18.231,74300.0
2011-08-23 11:50:00,28.47,28.51,28.47,28.48,109500.0,18.2246,18.2502,18.2246,18.231,109500.0
2011-08-23 11:55:00,28.48,28.52,28.47,28.52,176100.0,18.231,18.2566,18.2246,18.2566,176100.0
2011-08-23 12:00:00,28.52,28.52,28.45,28.46,100700.0,18.2566,18.2566,18.2118,18.2182,100700.0
2011-08-23 12:05:00,28.46,28.49,28.44,28.47,56100.0,18.2182,18.2374,18.2054,18.2246,56100.0
2011-08-23 12:10:00,28.48,28.5,28.44,28.46,91800.0,18.231,18.2438,18.2054,18.2182,91800.0
2011-08-23 12:15:00,28.47,28.48,28.45,28.46,40100.0,18.2246,18.231,18.2118,18.2182,40100.0
2011-08-23 12:20:00,28.46,28.5,28.46,28.49,59400.0,18.2182,18.2438,18.2182,18.2374,59400.0
2011-08-23 12:25:00,28.49,28.52,28.48,28.52,85400.0,18.2374,18.2566,18.231,18.2566,85400.0
2011-08-23 12:30:00,28.52,28.52,28.47,28.48,92800.0,18.2566,18.2566,18.2246,18.231,92800.0
2011-08-23 12:35:00,28.49,28.52,28.49,28.52,48000.0,18.2374,18.2566,18.2374,18.2566,48000.0
2011-08-23 12:40:00,28.51,28.54,28.49,28.52,317500.0,18.2502,18.2694,18.2374,18.2566,317500.0
2011-08-23 12:45:00,28.52,28.55,28.51,28.53,103600.0,18.2566,18.2758,18.2502,18.263,103600.0
2011-08-23 12:50:00,28.53,28.59,28.53,28.57,107700.0,18.263,18.3014,18.263,18.2886,107700.0
2011-08-23 12:55:00,28.57,28.58,28.55,28.55,49600.0,18.2886,18.295,18.2758,18.2758,49600.0
2011-08-23 13:00:00,28.55,28.6,28.55,28.59,133200.0,18.2758,18.3078,18.2758,18.3014,133200.0
2011-08-23 13:05:00,28.58,28.61,28.55,28.57,89100.0,18.295,18.3142,18.2758,18.2886,89100.0
2011-08-23 13:10:00,28.57,28.58,28.54,28.56,61200.0,18.2886,18.295,18.2694,18.2822,61200.0
2011-08-23 13:15:00,28.57,28.6,28.56,28.56,166400.0,18.2886,18.3078,18.2822,18.2822,166400.0
2011-08-23 13:20:00,28.57,28.6,28.56,28.56,84300.0,18.2886,18.3078,18.2822,18.2822,84300.0
2011-08-23 13:25:00,28.56,28.57,28.54,28.56,45900.0,18.2822,18.2886,18.2694,18.2822,45900.0
2011-08-23 13:30:00,28.56,28.6,28.55,28.55,43000.0,18.2822,18.3078,18.2758,18.2758,43000.0
2011-08-23 13:35:00,28.56,28.6,28.54,28.6,36000.0,18.2822,18.3078,18.2694,18.3078,36000.0
2011-08-23 13:40:00,28.6,28.6,28.55,28.59,122200.0,18.3078,18.3078,18.2758,18.3014,122200.0
2011-08-23 13:45:00,28.59,28.62,28.59,28.6,70700.0,18.3014,18.3206,18.3014,18.3078,70700.0
2011-08-23 13:50:00,28.6,28.63,28.45,28.53,173700.0,18.3078,18.327,18.2118,18.263,173700.0
2011-08-23 13:55:00,28.53,28.56,28.47,28.54,129800.0,18.263,18.2822,18.2246,18.2694,129800.0
2011-08-23 14:00:00,28.54,28.57,28.49,28.57,61600.0,18.2694,18.2886,18.2374,18.2886,61600.0
2011-08-23 14:05:00,28.57,28.6,28.54,28.58,322700.0,18.2886,18.3078,18.2694,18.295,322700.0
2011-08-23 14:10:00,28.57,28.58,28.46,28.48,117800.0,18.2886,18.295,18.2182,18.231,117800.0
2011-08-23 14:15:00,28.48,28.56,28.48,28.55,96500.0,18.231,18.2822,18.231,18.2758,96500.0
2011-08-23 14:20:00,28.54,28.54,28.5,28.52,72100.0,18.2694,18.2694,18.2438,18.2566,72100.0
2011-08-23 14:25:00,28.53,28.61,28.52,28.58,84600.0,18.263,18.3142,18.2566,18.295,84600.0
2011-08-23 14:30:00,28.59,28.62,28.56,28.59,108700.0,18.3014,18.3206,18.2822,18.3014,108700.0
2011-08-23 14:35:00,28.58,28.6,28.54,28.57,215200.0,18.295,18.3078,18.2694,18.2886,215200.0
2011-08-23 14:40:00,28.56,28.58,28.54,28.57,89600.0,18.2822,18.295,18.2694,18.2886,89600.0
2011-08-23 14:45:00,28.57,28.6,28.56,28.6,89100.0,18.2886,18.3078,18.2822,18.3078,89100.0
2011-08-23 14:50:00,28.6,28.62,28.59,28.6,65600.0,18.3078,18.3206,18.3014,18.3078,65600.0
2011-08-23 14:55:00,28.59,28.6,28.56,28.59,59500.0,18.3014,18.3078,18.2822,18.3014,59500.0
2011-08-23 15:00:00,28.6,28.71,28.59,28.68,138600.0,18.3078,18.3783,18.3014,18.359,138600.0
2011-08-23 15:05:00,28.69,28.74,28.65,28.73,388800.0,18.3654,18.3975,18.3398,18.3911,388800.0
2011-08-23 15:10:00,28.72,28.78,28.71,28.75,225500.0,18.3847,18.4231,18.3783,18.4039,225500.0
2011-08-23 15:15:00,28.74,28.75,28.68,28.68,197900.0,18.3975,18.4039,18.359,18.359,197900.0
2011-08-23 15:20:00,28.68,28.73,28.67,28.69,143800.0,18.359,18.3911,18.3526,18.3654,143800.0
2011-08-23 15:25:00,28.69,28.73,28.62,28.63,147500.0,18.3654,18.3911,18.3206,18.327,147500.0
2011-08-23 15:30:00,28.64,28.64,28.57,28.6,115500.0,18.3334,18.3334,18.2886,18.3078,115500.0
2011-08-23 15:35:00,28.6,28.67,28.59,28.66,209000.0,18.3078,18.3526,18.3014,18.3462,209000.0
2011-08-23 15:40:00,28.67,28.7,28.66,28.69,283100.0,18.3526,18.3718,18.3462,18.3654,283100.0
2011-08-23 15:45:00,28.69,28.7,28.66,28.68,290600.0,18.3654,18.3718,18.3462,18.359,290600.0
2011-08-23 15:50:00,28.68,28.68,28.6,28.65,293500.0,18.359,18.359,18.3078,18.3398,293500.0
2011-08-23 15:55:00,28.64,28.74,28.64,28.74,593600.0,18.3334,18.3975,18.3334,18.3975,593600.0
2011-08-24 09:30:00,28.67,28.7,28.61,28.66,182900.0,18.3526,18.3718,18.3142,18.3462,182900.0
2011-08-24 09:35:00,28.66,28.74,28.66,28.67,74600.0,18.3462,18.3975,18.3462,18.3526,74600.0
2011-08-24 09:40:00,28.67,28.74,28.62,28.73,146600.0,18.3526,18.3975,18.3206,18.3911,146600.0
2011-08-24 09:45:00,28.73,28.81,28.72,28.8,293100.0,18.3911,18.4423,18.3847,18.4359,293100.0
2011-08-24 09:50:00,28.8,28.8,28.74,28.76,574700.0,18.4359,18.4359,18.3975,18.4103,574700.0
2011-08-24 09:55:00,28.76,28.77,28.73,28.75,493600.0,18.4103,18.4167,18.3911,18.4039,493600.0
2011-08-24 10:00:00,28.75,28.82,28.71,28.77,338000.0,18.4039,18.4487,18.3783,18.4167,338000.0
2011-08-24 10:05:00,28.76,28.82,28.74,28.8,268400.0,18.4103,18.4487,18.3975,18.4359,268400.0
2011-08-24 10:10:00,28.8,28.86,28.8,28.82,259000.0,18.4359,18.4743,18.4359,18.4487,259000.0
2011-08-24 10:15:00,28.79,28.81,28.74,28.78,196800.0,18.4295,18.4423,18.3975,18.4231,196800.0
2011-08-24 10:20:00,28.79,28.79,28.7,28.75,291800.0,18.4295,18.4295,18.3718,18.4039,291800.0
2011-08-24 10:25:00,28.75,28.77,28.72,28.72,226000.0,18.4039,18.4167,18.3847,18.3847,226000.0
2011-08-24 10:30:00,28.73,28.74,28.69,28.73,210800.0,18.3911,18.3975,18.3654,18.3911,210800.0
2011-08-24 10:35:00,28.72,28.79,28.72,28.76,120900.0,18.3847,18.4295,18.3847,18.4103,120900.0
2011-08-24 10:40:00,28.75,28.76,28.71,28.75,78000.0,18.4039,18.4103,18.3783,18.4039,78000.0
2011-08-24 10:45:00,28.75,28.75,28.65,28.66,100200.0,18.4039,18.4039,18.3398,18.3462,100200.0
2011-08-24 10:50:00,28.66,28.69,28.65,28.68,122900.0,18.3462,18.3654,18.3398,18.359,122900.0
2011-08-24 10:55:00,28.68,28.73,28.65,28.68,140900.0,18.359,18.3911,18.3398,18.359,140900.0
2011-08-24 11:00:00,28.68,28.71,28.67,28.71,144700.0,18.359,18.3783,18.3526,18.3783,144700.0
2011-08-24 11:05:00,28.71,28.75,28.69,28.69,209600.0,18.3783,18.4039,18.3654,18.3654,209600.0
2011-08-24 11:10:00,28.68,28.72,28.67,28.68,245300.0,18.359,18.3847,18.3526,18.359,245300.0
2011-08-24 11:15:00,28.67,28.68,28.58,28.59,152500.0,18.3526,18.359,18.295,18.3014,152500.0
2011-08-24 11:20:00,28.58,28.6,28.56,28.57,274300.0,18.295,18.3078,18.2822,18.2886,274300.0
2011-08-24 11:25:00,28.57,28.68,28.57,28.66,268300.0,18.2886,18.359,18.2886,18.3462,268300.0
2011-08-24 11:30:00,28.66,28.73,28.65,28.72,277300.0,18.3462,18.3911,18.3398,18.3847,277300.0
2011-08-24 11:35:00,28.72,28.8,28.72,28.8,225300.0,18.3847,18.4359,18.3847,18.4359,225300.0
2011-08-24 11:40:00,28.8,28.8,28.71,28.71,170600.0,18.4359,18.4359,18.3783,18.3783,170600.0
2011-08-24 11:45:00,28.71,28.72,28.65,28.69,218000.0,18.3783,18.3847,18.3398,18.3654,218000.0
2011-08-24 11:50:00,28.69,28.72,28.69,28.71,127800.0,18.3654,18.3847,18.3654,18.3783,127800.0
2011-08-24 11:55:00,28.71,28.74,28.67,28.7,141600.0,18.3783,18.3975,18.3526,18.3718,141600.0
2011-08-24 12:00:00,28.69,28.69,28.61,28.62,104700.0,18.3654,18.3654,18.3142,18.3206,104700.0
2011-08-24 12:05:00,28.62,28.63,28.6,28.62,55800.0,18.3206,18.327,18.3078,18.3206,55800.0
2011-08-24 12:10:00,28.63,28.64,28.6,28.64,93200.0,18.327,18.3334,18.3078,18.3334,93200.0
2011-08-24 12:15:00,28.64,28.69,28.64,28.67,100500.0,18.3334,18.3654,18.3334,18.3526,100500.0
2011-08-24 12:20:00,28.66,28.7,28.66,28.69,59000.0,18.3462,18.3718,18.3462,18.3654,59000.0
2011-08-24 12:25:00,28.68,28.69,28.66,28.69,40000.0,18.359,18.3654,18.3462,18.3654,40000.0
2011-08-24 12:30:00,28.69,28.72,28.68,28.71,66800.0,18.3654,18.3847,18.359,18.3783,66800.0
2011-08-24 12:35:00,28.71,28.74,28.7,28.72,127800.0,18.3783,18.3975,18.3718,18.3847,127800.0
2011-08-24 12:40:00,28.72,28.76,28.71,28.74,384100.0,18.3847,18.4103,18.3783,18.3975,384100.0
2011-08-24 12:45:00,28.74,28.74,28.72,28.73,168600.0,18.3975,18.3975,18.3847,18.3911,168600.0
2011-08-24 12:50:00,28.72,28.75,28.72,28.75,102600.0,18.3847,18.4039,18.3847,18.4039,102600.0
2011-08-24 12:55:00,28.75,28.77,28.74,28.75,118400.0,18.4039,18.4167,18.3975,18.4039,118400.0
2011-08-24 13:00:00,28.74,28.78,28.72,28.76,184800.0,18.3975,18.4231,18.3847,18.4103,184800.0
2011-08-24 13:05:00,28.76,28.79,28.75,28.77,36200.0,18.4103,18.4295,18.4039,18.4167,36200.0
2011-08-24 13:10:00,28.76,28.79,28.76,28.78,76500.0,18.4103,18.4295,18.4103,18.4231,76500.0
2011-08-24 13:15:00,28.78,28.84,28.78,28.84,94800.0,18.4231,18.4615,18.4231,18.4615,94800.0
2011-08-24 13:20:00,28.83,28.87,28.82,28.84,109200.0,18.4551,18.4807,18.4487,18.4615,109200.0
2011-08-24 13:25:00,28.84,28.86,28.81,28.82,111200.0,18.4615,18.4743,18.4423,18.4487,111200.0
2011-08-24 13:30:00,28.82,28.84,28.77,28.77,60200.0,18.4487,18.4615,18.4167,18.4167,60200.0
2011-08-24 13:35:00,28.78,28.79,28.74,28.75,63300.0,18.4231,18.4295,18.3975,18.4039,63300.0
2011-08-24 13:40:00,28.74,28.76,28.72,28.76,53200.0,18.3975,18.4103,18.3847,18.4103,53200.0
2011-08-24 13:45:00,28.77,28.8,28.73,28.79,90800.0,18.4167,18.4359,18.3911,18.4295,90800.0
2011-08-24 13:50:00,28.8,28.81,28.76,28.8,50700.0,18.4359,18.4423,18.4103,18.4359,50700.0
2011-08-24 13:55:00,28.81,28.87,28.8,28.86,103000.0,18.4423,18.4807,18.4359,18.4743,103000.0
2011-08-24 14:00:00,28.86,28.86,28.8,28.82,145700.0,18.4743,18.4743,18.4359,18.4487,145700.0
2011-08-24 14:05:00,28.82,28.82,28.77,28.79,102300.0,18.4487,18.4487,18.4167,18.4295,102300.0
2011-08-24 14:10:00,28.78,28.82,28.78,28.82,72000.0,18.4231,18.4487,18.4231,18.4487,72000.0
2011-08-24 14:15:00,28.82,28.82,28.75,28.77,70200.0,18.4487,18.4487,18.4039,18.4167,70200.0
2011-08-24 14:20:00,28.76,28.77,28.73,28.75,52400.0,18.4103,18.4167,18.3911,18.4039,52400.0
2011-08-24 14:25:00,28.74,28.76,28.7,28.73,65100.0,18.3975,18.4103,18.3718,18.3911,65100.0
2011-08-24 14:30:00,28.73,28.77,28.72,28.75,68800.0,18.3911,18.4167,18.3847,18.4039,68800.0
2011-08-24 14:35:00,28.76,28.77,28.74,28.77,83300.0,18.4103,18.4167,18.3975,18.4167,83300.0
2011-08-24 14:40:00,28.76,28.79,28.74,28.76,92800.0,18.4103,18.4295,18.3975,18.4103,92800.0
2011-08-24 14:45:00,28.76,28.78,28.76,28.77,53100.0,18.4103,18.4231,18.4103,18.4167,53100.0
2011-08-24 14:50:00,28.76,28.81,28.74,28.8,91800.0,18.4103,18.4423,18.3975,18.4359,91800.0
2011-08-24 14:55:00,28.79,28.82,28.77,28.79,142400.0,18.4295,18.4487,18.4167,18.4295,142400.0
2011-08-24 15:00:00,28.8,28.81,28.76,28.78,94000.0,18.4359,18.4423,18.4103,18.4231,94000.0
2011-08-24 15:05:00,28.78,28.82,28.74,28.75,132600.0,18.4231,18.4487,18.3975,18.4039,132600.0
2011-08-24 15:10:00,28.75,28.83,28.75,28.82,134400.0,18.4039,18.4551,18.4039,18.4487,134400.0
2011-08-24 15:15:00,28.82,28.87,28.82,28.86,94200.0,18.4487,18.4807,18.4487,18.4743,94200.0
2011-08-24 15:20:00,28.86,28.88,28.83,28.87,88300.0,18.4743,18.4871,18.4551,18.4807,88300.0
2011-08-24 15:25:00,28.87,28.89,28.86,28.88,81800.0,18.4807,18.4935,18.4743,18.4871,81800.0
2011-08-24 15:30:00,28.88,28.91,28.86,28.9,215100.0,18.4871,18.5063,18.4743,18.4999,215100.0
2011-08-24 15:35:00,28.9,28.92,28.89,28.89,175200.0,18.4999,18.5127,18.4935,18.4935,175200.0
2011-08-24 15:40:00,28.9,28.95,28.88,28.94,197900.0,18.4999,18.5319,18.4871,18.5255,197900.0
2011-08-24 15:45:00,28.94,28.95,28.85,28.87,249100.0,18.5255,18.5319,18.4679,18.4807,249100.0
2011-08-24 15:50:00,28.88,28.93,28.87,28.93,265300.0,18.4871,18.5191,18.4807,18.5191,265300.0
2011-08-24 15:55:00,28.92,28.93,28.88,28.91,417400.0,18.5127,18.5191,18.4871,18.5063,417400.0
2011-08-25 09:30:00,28.89,28.89,28.73,28.76,231000.0,18.4935,18.4935,18.3911,18.4103,231000.0
2011-08-25 09:35:00,28.76,28.76,28.62,28.63,153200.0,18.4103,18.4103,18.3206,18.327,153200.0
2011-08-25 09:40:00,28.62,28.74,28.6,28.7,110800.0,18.3206,18.3975,18.3078,18.3718,110800.0
2011-08-25 09:45:00,28.69,28.71,28.61,28.64,87700.0,18.3654,18.3783,18.3142,18.3334,87700.0
2011-08-25 09:50:00,28.63,28.66,28.55,28.59,161300.0,18.327,18.3462,18.2758,18.3014,161300.0
2011-08-25 09:55:00,28.59,28.59,28.5,28.57,139300.0,18.3014,18.3014,18.2438,18.2886,139300.0
2011-08-25 10:00:00,28.57,28.57,28.43,28.46,237100.0,18.2886,18.2886,18.199,18.2182,237100.0
2011-08-25 10:05:00,28.45,28.61,28.44,28.61,165700.0,18.2118,18.3142,18.2054,18.3142,165700.0
2011-08-25 10:10:00,28.62,28.64,28.57,28.62,199900.0,18.3206,18.3334,18.2886,18.3206,199900.0
2011-08-25 10:15:00,28.63,28.64,28.5,28.52,156200.0,18.327,18.3334,18.2438,18.2566,156200.0
2011-08-25 10:20:00,28.53,28.53,28.42,28.49,202800.0,18.263,18.263,18.1926,18.2374,202800.0
2011-08-25 10:25:00,28.48,28.48,28.39,28.46,240000.0,18.231,18.231,18.1734,18.2182,240000.0
2011-08-25 10:30:00,28.46,28.51,28.42,28.47,177200.0,18.2182,18.2502,18.1926,18.2246,177200.0
2011-08-25 10:35:00,28.47,28.48,28.39,28.41,157800.0,18.2246,18.231,18.1734,18.1862,157800.0
2011-08-25 10:40:00,28.42,28.45,28.39,28.39,82300.0,18.1926,18.2118,18.1734,18.1734,82300.0
2011-08-25 10:45:00,28.4,28.41,28.31,28.33,154100.0,18.1798,18.1862,18.1222,18.135,154100.0
2011-08-25 10:50:00,28.33,28.43,28.32,28.41,115300.0,18.135,18.199,18.1286,18.1862,115300.0
2011-08-25 10:55:00,28.41,28.5,28.39,28.49,106000.0,18.1862,18.2438,18.1734,18.2374,106000.0
2011-08-25 11:00:00,28.49,28.54,28.47,28.48,130400.0,18.2374,18.2694,18.2246,18.231,130400.0
2011-08-25 11:05:00,28.48,28.48,28.37,28.39,206100.0,18.231,18.231,18.1606,18.1734,206100.0
2011-08-25 11:10:00,28.38,28.5,28.37,28.45,139800.0,18.167,18.2438,18.1606,18.2118,139800.0
2011-08-25 11:15:00,28.44,28.54,28.44,28.48,238800.0,18.2054,18.2694,18.2054,18.231,238800.0
2011-08-25 11:20:00,28.48,28.51,28.44,28.5,109200.0,18.231,18.2502,18.2054,18.2438,109200.0
2011-08-25 11:25:00,28.5,28.5,28.41,28.42,165700.0,18.2438,18.2438,18.1862,18.1926,165700.0
2011-08-25 11:30:00,28.42,28.43,28.38,28.4,128300.0,18.1926,18.199,18.167,18.1798,128300.0
2011-08-25 11:35:00,28.39,28.41,28.33,28.35,123500.0,18.1734,18.1862,18.135,18.1478,123500.0
2011-08-25 11:40:00,28.35,28.37,28.32,28.34,103500.0,18.1478,18.1606,18.1286,18.1414,103500.0
2011-08-25 11:45:00,28.33,28.39,28.31,28.38,63700.0,18.135,18.1734,18.1222,18.167,63700.0
2011-08-25 11:50:00,28.39,28.42,28.38,28.4,45900.0,18.1734,18.1926,18.167,18.1798,45900.0
2011-08-25 11:55:00,28.4,28.46,28.4,28.44,40200.0,18.1798,18.2182,18.1798,18.2054,40200.0
2011-08-25 12:00:00,28.45,28.5,28.44,28.49,228000.0,18.2118,18.2438,18.2054,18.2374,228000.0
2011-08-25 12:05:00,28.49,28.52,28.45,28.5,193300.0,18.2374,18.2566,18.2118,18.2438,193300.0
2011-08-25 12:10:00,28.5,28.54,28.5,28.54,71700.0,18.2438,18.2694,18.2438,18.2694,71700.0
2011-08-25 12:15:00,28.53,28.56,28.49,28.49,238800.0,18.263,18.2822,18.2374,18.2374,238800.0
2011-08-25 12:20:00,28.5,28.51,28.47,28.49,91200.0,18.2438,18.2502,18.2246,18.2374,91200.0
2011-08-25 12:25:00,28.49,28.51,28.49,28.5,68800.0,18.2374,18.2502,18.2374,18.2438,68800.0
2011-08-25 12:30:00,28.5,28.5,28.45,28.47,135000.0,18.2438,18.2438,18.2118,18.2246,135000.0
2011-08-25 12:35:00,28.46,28.51,28.43,28.49,92200.0,18.2182,18.2502,18.199,18.2374,92200.0
2011-08-25 12:40:00,28.5,28.51,28.47,28.48,70200.0,18.2438,18.2502,18.2246,18.231,70200.0
2011-08-25 12:45:00,28.48,28.49,28.42,28.47,93400.0,18.231,18.2374,18.1926,18.2246,93400.0
2011-08-25 12:50:00,28.46,28.49,28.42,28.48,67700.0,18.2182,18.2374,18.1926,18.231,67700.0
2011-08-25 12:55:00,28.48,28.49,28.44,28.48,93900.0,18.231,18.2374,18.2054,18.231,93900.0
2011-08-25 13:00:00,28.48,28.5,28.47,28.48,44600.0,18.231,18.2438,18.2246,18.231,44600.0
2011-08-25 13:05:00,28.48,28.48,28.42,28.43,60700.0,18.231,18.231,18.1926,18.199,60700.0
2011-08-25 13:10:00,28.43,28.47,28.41,28.43,61600.0,18.199,18.2246,18.1862,18.199,61600.0
2011-08-25 13:15:00,28.44,28.48,28.41,28.45,76100.0,18.2054,18.231,18.1862,18.2118,76100.0
2011-08-25 13:20:00,28.45,28.5,28.44,28.47,149600.0,18.2118,18.2438,18.2054,18.2246,149600.0
2011-08-25 13:25:00,28.48,28.51,28.46,28.49,49900.0,18.231,18.2502,18.2182,18.2374,49900.0
2011-08-25 13:30:00,28.5,28.51,28.45,28.47,73400.0,18.2438,18.2502,18.2118,18.2246,73400.0
2011-08-25 13:35:00,28.47,28.51,28.44,28.51,40400.0,18.2246,18.2502,18.2054,18.2502,40400.0
2011-08-25 13:40:00,28.51,28.51,28.46,28.48,37300.0,18.2502,18.2502,18.2182,18.231,37300.0
2011-08-25 13:45:00,28.48,28.51,28.44,28.46,115900.0,18.231,18.2502,18.2054,18.2182,115900.0
2011-08-25 13:50:00,28.46,28.48,28.45,28.46,90600.0,18.2182,18.231,18.2118,18.2182,90600.0
2011-08-25 13:55:00,28.45,28.52,28.43,28.51,98400.0,18.2118,18.2566,18.199,18.2502,98400.0
2011-08-25 14:00:00,28.51,28.52,28.46,28.49,137100.0,18.2502,18.2566,18.2182,18.2374,137100.0
2011-08-25 14:05:00,28.48,28.49,28.42,28.43,82700.0,18.231,18.2374,18.1926,18.199,82700.0
2011-08-25 14:10:00,28.43,28.47,28.43,28.45,74500.0,18.199,18.2246,18.199,18.2118,74500.0
2011-08-25 14:15:00,28.46,28.54,28.46,28.53,132600.0,18.2182,18.2694,18.2182,18.263,132600.0
2011-08-25 14:20:00,28.54,28.55,28.48,28.5,61700.0,18.2694,18.2758,18.231,18.2438,61700.0
2011-08-25 14:25:00,28.5,28.51,28.44,28.5,72000.0,18.2438,18.2502,18.2054,18.2438,72000.0
2011-08-25 14:30:00,28.49,28.53,28.48,28.53,47100.0,18.2374,18.263,18.231,18.263,47100.0
2011-08-25 14:35:00,28.53,28.57,28.52,28.56,76900.0,18.263,18.2886,18.2566,18.2822,76900.0
2011-08-25 14:40:00,28.55,28.56,28.51,28.53,92000.0,18.2758,18.2822,18.2502,18.263,92000.0
2011-08-25 14:45:00,28.52,28.55,28.49,28.49,69700.0,18.2566,18.2758,18.2374,18.2374,69700.0
2011-08-25 14:50:00,28.48,28.51,28.46,28.49,106400.0,18.231,18.2502,18.2182,18.2374,106400.0
2011-08-25 14:55:00,28.49,28.49,28.45,28.47,67700.0,18.2374,18.2374,18.2118,18.2246,67700.0
2011-08-25 15:00:00,28.48,28.48,28.42,28.46,115400.0,18.231,18.231,18.1926,18.2182,115400.0
2011-08-25 15:05:00,28.45,28.5,28.45,28.49,91600.0,18.2118,18.2438,18.2118,18.2374,91600.0
2011-08-25 15:10:00,28.49,28.5,28.46,28.5,72900.0,18.2374,18.2438,18.2182,18.2438,72900.0
2011-08-25 15:15:00,28.49,28.57,28.48,28.57,110700.0,18.2374,18.2886,18.231,18.2886,110700.0
2011-08-25 15:20:00,28.56,28.58,28.54,28.55,147800.0,18.2822,18.295,18.2694,18.2758,147800.0
2011-08-25 15:25:00,28.55,28.55,28.48,28.51,126600.0,18.2758,18.2758,18.231,18.2502,126600.0
2011-08-25 15:30:00,28.51,28.53,28.48,28.48,164100.0,18.2502,18.263,18.231,18.231,164100.0
2011-08-25 15:35:00,28.48,28.49,28.44,28.48,112900.0,18.231,18.2374,18.2054,18.231,112900.0
2011-08-25 15:40:00,28.48,28.48,28.42,28.44,196900.0,18.231,18.231,18.1926,18.2054,196900.0
2011-08-25 15:45:00,28.44,28.51,28.42,28.49,241600.0,18.2054,18.2502,18.1926,18.2374,241600.0
2011-08-25 15:50:00,28.5,28.51,28.44,28.47,247800.0,18.2438,18.2502,18.2054,18.2246,247800.0
2011-08-25 15:55:00,28.48,28.53,28.46,28.49,451600.0,18.231,18.263,18.2182,18.2374,451600.0
2011-08-26 09:30:00,28.3,28.39,28.25,28.32,224900.0,18.1158,18.1734,18.0838,18.1286,224900.0
2011-08-26 09:35:00,28.31,28.33,28.26,28.28,124400.0,18.1222,18.135,18.0902,18.103,124400.0
2011-08-26 09:40:00,28.28,28.33,28.23,28.27,146000.0,18.103,18.135,18.071,18.0966,146000.0
2011-08-26 09:45:00,28.27,28.29,28.19,28.28,152200.0,18.0966,18.1094,18.0454,18.103,152200.0
2011-08-26 09:50:00,28.29,28.3,28.21,28.22,169700.0,18.1094,18.1158,18.0582,18.0646,169700.0
2011-08-26 09:55:00,28.23,28.29,28.23,28.28,73400.0,18.071,18.1094,18.071,18.103,73400.0
2011-08-26 10:00:00,28.28,28.29,28.02,28.03,506400.0,18.103,18.1094,17.9366,17.943,506400.0
2011-08-26 10:05:00,28.02,28.06,27.88,28.0,266200.0,17.9366,17.9622,17.8469,17.9238,266200.0
2011-08-26 10:10:00,28.0,28.07,27.96,28.02,205500.0,17.9238,17.9686,17.8982,17.9366,205500.0
2011-08-26 10:15:00,28.01,28.12,28.01,28.06,142600.0,17.9302,18.0006,17.9302,17.9622,142600.0
2011-08-26 10:20:00,28.07,28.22,28.04,28.19,160300.0,17.9686,18.0646,17.9494,18.0454,160300.0
2011-08-26 10:25:00,28.19,28.33,28.18,28.25,231000.0,18.0454,18.135,18.039,18.0838,231000.0
2011-08-26 10:30:00,28.25,28.25,28.16,28.19,183900.0,18.0838,18.0838,18.0262,18.0454,183900.0
2011-08-26 10:35:00,28.19,28.27,28.19,28.23,147700.0,18.0454,18.0966,18.0454,18.071,147700.0
2011-08-26 10:40:00,28.23,28.34,28.18,28.31,121300.0,18.071,18.1414,18.039,18.1222,121300.0
2011-08-26 10:45:00,28.31,28.51,28.29,28.48,346900.0,18.1222,18.2502,18.1094,18.231,346900.0
2011-08-26 10:50:00,28.47,28.52,28.4,28.4,149500.0,18.2246,18.2566,18.1798,18.1798,149500.0
2011-08-26 10:55:00,28.42,28.46,28.32,28.35,143200.0,18.1926,18.2182,18.1286,18.1478,143200.0
2011-08-26 11:00:00,28.34,28.43,28.28,28.39,184900.0,18.1414,18.199,18.103,18.1734,184900.0
2011-08-26 11:05:00,28.4,28.46,28.37,28.41,137100.0,18.1798,18.2182,18.1606,18.1862,137100.0
2011-08-26 11:10:00,28.42,28.57,28.42,28.57,201400.0,18.1926,18.2886,18.1926,18.2886,201400.0
2011-08-26 11:15:00,28.56,28.64,28.52,28.53,237700.0,18.2822,18.3334,18.2566,18.263,237700.0
2011-08-26 11:20:00,28.53,28.53,28.46,28.47,119300.0,18.263,18.263,18.2182,18.2246,119300.0
2011-08-26 11:25:00,28.48,28.55,28.41,28.45,143100.0,18.231,18.2758,18.1862,18.2118,143100.0
2011-08-26 11:30:00,28.45,28.53,28.44,28.52,66900.0,18.2118,18.263,18.2054,18.2566,66900.0
2011-08-26 11:35:00,28.53,28.58,28.53,28.56,114000.0,18.263,18.295,18.263,18.2822,114000.0
2011-08-26 11:40:00,28.56,28.59,28.54,28.56,87200.0,18.2822,18.3014,18.2694,18.2822,87200.0
2011-08-26 11:45:00,28.56,28.61,28.55,28.58,96800.0,18.2822,18.3142,18.2758,18.295,96800.0
2011-08-26 11:50:00,28.58,28.65,28.55,28.64,76100.0,18.295,18.3398,18.2758,18.3334,76100.0
2011-08-26 11:55:00,28.65,28.67,28.62,28.67,80400.0,18.3398,18.3526,18.3206,18.3526,80400.0
2011-08-26 12:00:00,28.67,28.77,28.67,28.76,111100.0,18.3526,18.4167,18.3526,18.4103,111100.0
2011-08-26 12:05:00,28.76,28.82,28.75,28.82,105000.0,18.4103,18.4487,18.4039,18.4487,105000.0
2011-08-26 12:10:00,28.83,28.89,28.78,28.79,180400.0,18.4551,18.4935,18.4231,18.4295,180400.0
2011-08-26 12:15:00,28.79,28.8,28.75,28.76,55400.0,18.4295,18.4359,18.4039,18.4103,55400.0
2011-08-26 12:20:00,28.76,28.8,28.75,28.77,54700.0,18.4103,18.4359,18.4039,18.4167,54700.0
2011-08-26 12:25:00,28.77,28.83,28.76,28.83,93600.0,18.4167,18.4551,18.4103,18.4551,93600.0
2011-08-26 12:30:00,28.83,28.84,28.73,28.73,73700.0,18.4551,18.4615,18.3911,18.3911,73700.0
2011-08-26 12:35:00,28.73,28.76,28.71,28.75,41700.0,18.3911,18.4103,18.3783,18.4039,41700.0
2011-08-26 12:40:00,28.74,28.8,28.73,28.73,45300.0,18.3975,18.4359,18.3911,18.3911,45300.0
2011-08-26 12:45:00,28.73,28.74,28.69,28.69,60700.0,18.3911,18.3975,18.3654,18.3654,60700.0
2011-08-26 12:50:00,28.7,28.71,28.64,28.65,196000.0,18.3718,18.3783,18.3334,18.3398,196000.0
2011-08-26 12:55:00,28.65,28.73,28.65,28.72,62500.0,18.3398,18.3911,18.3398,18.3847,62500.0
2011-08-26 13:00:00,28.72,28.72,28.68,28.71,56100.0,18.3847,18.3847,18.359,18.3783,56100.0
2011-08-26 13:05:00,28.7,28.77,28.69,28.74,89000.0,18.3718,18.4167,18.3654,18.3975,89000.0
2011-08-26 13:10:00,28.74,28.79,28.73,28.77,52800.0,18.3975,18.4295,18.3911,18.4167,52800.0
2011-08-26 13:15:00,28.77,28.83,28.76,28.78,72000.0,18.4167,18.4551,18.4103,18.4231,72000.0
2011-08-26 13:20:00,28.78,28.8,28.76,28.8,41100.0,18.4231,18.4359,18.4103,18.4359,41100.0
2011-08-26 13:25:00,28.8,28.84,28.8,28.83,44100.0,18.4359,18.4615,18.4359,18.4551,44100.0
2011-08-26 13:30:00,28.84,28.85,28.79,28.8,55500.0,18.4615,18.4679,18.4295,18.4359,55500.0
2011-08-26 13:35:00,28.79,28.83,28.79,28.81,88300.0,18.4295,18.4551,18.4295,18.4423,88300.0
2011-08-26 13:40:00,28.81,28.84,28.78,28.79,139400.0,18.4423,18.4615,18.4231,18.4295,139400.0
2011-08-26 13:45:00,28.79,28.81,28.76,28.78,51900.0,18.4295,18.4423,18.4103,18.4231,51900.0
2011-08-26 13:50:00,28.77,28.79,28.71,28.73,83800.0,18.4167,18.4295,18.3783,18.3911,83800.0
2011-08-26 13:55:00,28.73,28.77,28.71,28.75,137400.0,18.3911,18.4167,18.3783,18.4039,137400.0
2011-08-26 14:00:00,28.75,28.76,28.71,28.72,170300.0,18.4039,18.4103,18.3783,18.3847,170300.0
2011-08-26 14:05:00,28.71,28.71,28.64,28.66,133400.0,18.3783,18.3783,18.3334,18.3462,133400.0
2011-08-26 14:10:00,28.65,28.66,28.63,28.63,77900.0,18.3398,18.3462,18.327,18.327,77900.0
2011-08-26 14:15:00,28.64,28.65,28.6,28.64,91400.0,18.3334,18.3398,18.3078,18.3334,91400.0
2011-08-26 14:20:00,28.64,28.65,28.61,28.62,86300.0,18.3334,18.3398,18.3142,18.3206,86300.0
2011-08-26 14:25:00,28.62,28.66,28.6,28.65,481400.0,18.3206,18.3462,18.3078,18.3398,481400.0
2011-08-26 14:30:00,28.66,28.69,28.64,28.68,51800.0,18.3462,18.3654,18.3334,18.359,51800.0
2011-08-26 14:35:00,28.68,28.68,28.59,28.63,116500.0,18.359,18.359,18.3014,18.327,116500.0
2011-08-26 14:40:00,28.63,28.68,28.62,28.66,61500.0,18.327,18.359,18.3206,18.3462,61500.0
2011-08-26 14:45:00,28.66,28.71,28.65,28.7,43000.0,18.3462,18.3783,18.3398,18.3718,43000.0
2011-08-26 14:50:00,28.7,28.72,28.67,28.68,76500.0,18.3718,18.3847,18.3526,18.359,76500.0
2011-08-26 14:55:00,28.67,28.7,28.67,28.69,65700.0,18.3526,18.3718,18.3526,18.3654,65700.0
2011-08-26 15:00:00,28.69,28.69,28.63,28.65,72900.0,18.3654,18.3654,18.327,18.3398,72900.0
2011-08-26 15:05:00,28.64,28.65,28.59,28.6,84400.0,18.3334,18.3398,18.3014,18.3078,84400.0
2011-08-26 15:10:00,28.61,28.62,28.57,28.61,81200.0,18.3142,18.3206,18.2886,18.3142,81200.0
2011-08-26 15:15:00,28.6,28.61,28.53,28.58,95700.0,18.3078,18.3142,18.263,18.295,95700.0
2011-08-26 15:20:00,28.59,28.61,28.55,28.55,95700.0,18.3014,18.3142,18.2758,18.2758,95700.0
2011-08-26 15:25:00,28.55,28.61,28.54,28.61,80400.0,18.2758,18.3142,18.2694,18.3142,80400.0
2011-08-26 15:30:00,28.61,28.67,28.61,28.67,160400.0,18.3142,18.3526,18.3142,18.3526,160400.0
2011-08-26 15:35:00,28.66,28.67,28.62,28.67,170200.0,18.3462,18.3526,18.3206,18.3526,170200.0
2011-08-26 15:40:00,28.66,28.72,28.66,28.7,173900.0,18.3462,18.3847,18.3462,18.3718,173900.0
2011-08-26 15:45:00,28.71,28.73,28.68,28.7,208000.0,18.3783,18.3911,18.359,18.3718,208000.0
2011-08-26 15:50:00,28.69,28.71,28.67,28.71,154800.0,18.3654,18.3783,18.3526,18.3783,154800.0
2011-08-26 15:55:00,28.7,28.74,28.69,28.71,383500.0,18.3718,18.3975,18.3654,18.3783,383500.0
2011-08-29 09:30:00,29.33,29.33,29.1,29.25,554800.0,18.7751,18.7751,18.6279,18.7239,554800.0
2011-08-29 09:35:00,29.25,29.28,29.22,29.25,161700.0,18.7239,18.7431,18.7047,18.7239,161700.0
2011-08-29 09:40:00,29.25,29.4,29.2,29.29,283800.0,18.7239,18.8199,18.6919,18.7495,283800.0
2011-08-29 09:45:00,29.3,29.32,29.24,29.32,196800.0,18.7559,18.7687,18.7175,18.7687,196800.0
2011-08-29 09:50:00,29.31,29.39,29.31,29.35,121600.0,18.7623,18.8135,18.7623,18.7879,121600.0
2011-08-29 09:55:00,29.35,29.37,29.29,29.29,82600.0,18.7879,18.8007,18.7495,18.7495,82600.0
2011-08-29 10:00:00,29.28,29.3,29.21,29.21,187200.0,18.7431,18.7559,18.6983,18.6983,187200.0
2011-08-29 10:05:00,29.21,29.3,29.2,29.26,133800.0,18.6983,18.7559,18.6919,18.7303,133800.0
2011-08-29 10:10:00,29.27,29.28,29.24,29.25,89700.0,18.7367,18.7431,18.7175,18.7239,89700.0
2011-08-29 10:15:00,29.25,29.3,29.22,29.29,106100.0,18.7239,18.7559,18.7047,18.7495,106100.0
2011-08-29 10:20:00,29.29,29.31,29.27,29.3,110500.0,18.7495,18.7623,18.7367,18.7559,110500.0
2011-08-29 10:25:00,29.3,29.3,29.26,29.26,88300.0,18.7559,18.7559,18.7303,18.7303,88300.0
2011-08-29 10:30:00,29.27,29.28,29.23,29.25,162100.0,18.7367,18.7431,18.7111,18.7239,162100.0
2011-08-29 10:35:00,29.23,29.26,29.23,29.26,192100.0,18.7111,18.7303,18.7111,18.7303,192100.0
2011-08-29 10:40:00,29.26,29.31,29.25,29.27,167400.0,18.7303,18.7623,18.7239,18.7367,167400.0
2011-08-29 10:45:00,29.26,29.3,29.25,29.27,87500.0,18.7303,18.7559,18.7239,18.7367,87500.0
2011-08-29 10:50:00,29.27,29.33,29.26,29.32,80100.0,18.7367,18.7751,18.7303,18.7687,80100.0
2011-08-29 10:55:00,29.32,29.33,29.24,29.24,174600.0,18.7687,18.7751,18.7175,18.7175,174600.0
2011-08-29 11:00:00,29.25,29.25,29.21,29.23,138500.0,18.7239,18.7239,18.6983,18.7111,138500.0
2011-08-29 11:05:00,29.24,29.26,29.2,29.21,95800.0,18.7175,18.7303,18.6919,18.6983,95800.0
2011-08-29 11:10:00,29.21,29.24,29.2,29.24,145400.0,18.6983,18.7175,18.6919,18.7175,145400.0
2011-08-29 11:15:00,29.23,29.26,29.23,29.26,61600.0,18.7111,18.7303,18.7111,18.7303,61600.0
2011-08-29 11:20:00,29.26,29.27,29.22,29.22,249600.0,18.7303,18.7367,18.7047,18.7047,249600.0
2011-08-29 11:25:00,29.22,29.24,29.21,29.22,105200.0,18.7047,18.7175,18.6983,18.7047,105200.0
2011-08-29 11:30:00,29.22,29.24,29.2,29.21,209600.0,18.7047,18.7175,18.6919,18.6983,209600.0
2011-08-29 11:35:00,29.2,29.28,29.2,29.24,140800.0,18.6919,18.7431,18.6919,18.7175,140800.0
2011-08-29 11:40:00,29.25,29.28,29.23,29.27,81000.0,18.7239,18.7431,18.7111,18.7367,81000.0
2011-08-29 11:45:00,29.27,29.3,29.26,29.29,89900.0,18.7367,18.7559,18.7303,18.7495,89900.0
2011-08-29 11:50:00,29.3,29.33,29.29,29.31,67200.0,18.7559,18.7751,18.7495,18.7623,67200.0
2011-08-29 11:55:00,29.31,29.32,29.29,29.3,174400.0,18.7623,18.7687,18.7495,18.7559,174400.0
2011-08-29 12:00:00,29.29,29.34,29.29,29.33,69000.0,18.7495,18.7815,18.7495,18.7751,69000.0
2011-08-29 12:05:00,29.34,29.35,29.31,29.31,47600.0,18.7815,18.7879,18.7623,18.7623,47600.0
2011-08-29 12:10:00,29.32,29.32,29.28,29.29,114100.0,18.7687,18.7687,18.7431,18.7495,114100.0
2011-08-29 12:15:00,29.28,29.33,29.28,29.32,50500.0,18.7431,18.7751,18.7431,18.7687,50500.0
2011-08-29 12:20:00,29.32,29.33,29.3,29.32,71700.0,18.7687,18.7751,18.7559,18.7687,71700.0
2011-08-29 12:25:00,29.33,29.33,29.3,29.31,93700.0,18.7751,18.7751,18.7559,18.7623,93700.0
2011-08-29 12:30:00,29.31,29.31,29.28,29.29,77000.0,18.7623,18.7623,18.7431,18.7495,77000.0
2011-08-29 12:35:00,29.3,29.32,29.3,29.31,30900.0,18.7559,18.7687,18.7559,18.7623,30900.0
2011-08-29 12:40:00,29.32,29.35,29.31,29.34,125900.0,18.7687,18.7879,18.7623,18.7815,125900.0
2011-08-29 12:45:00,29.34,29.35,29.3,29.3,103900.0,18.7815,18.7879,18.7559,18.7559,103900.0
2011-08-29 12:50:00,29.29,29.31,29.29,29.3,76800.0,18.7495,18.7623,18.7495,18.7559,76800.0
2011-08-29 12:55:00,29.31,29.32,29.3,29.32,43200.0,18.7623,18.7687,18.7559,18.7687,43200.0
2011-08-29 13:00:00,29.31,29.34,29.31,29.34,101200.0,18.7623,18.7815,18.7623,18.7815,101200.0
2011-08-29 13:05:00,29.33,29.36,29.33,29.36,150400.0,18.7751,18.7943,18.7751,18.7943,150400.0
2011-08-29 13:10:00,29.36,29.36,29.34,29.35,51800.0,18.7943,18.7943,18.7815,18.7879,51800.0
2011-08-29 13:15:00,29.34,29.35,29.33,29.34,105100.0,18.7815,18.7879,18.7751,18.7815,105100.0
2011-08-29 13:20:00,29.35,29.36,29.32,29.35,112300.0,18.7879,18.7943,18.7687,18.7879,112300.0
2011-08-29 13:25:00,29.36,29.36,29.35,29.36,72400.0,18.7943,18.7943,18.7879,18.7943,72400.0
2011-08-29 13:30:00,29.35,29.36,29.33,29.34,48700.0,18.7879,18.7943,18.7751,18.7815,48700.0
2011-08-29 13:35:00,29.34,29.34,29.31,29.33,335200.0,18.7815,18.7815,18.7623,18.7751,335200.0
2011-08-29 13:40:00,29.32,29.33,29.28,29.3,280100.0,18.7687,18.7751,18.7431,18.7559,280100.0
2011-08-29 13:45:00,29.3,29.31,29.29,29.3,88500.0,18.7559,18.7623,18.7495,18.7559,88500.0
2011-08-29 13:50:00,29.31,29.33,29.3,29.31,96100.0,18.7623,18.7751,18.7559,18.7623,96100.0
2011-08-29 13:55:00,29.31,29.32,29.3,29.3,78100.0,18.7623,18.7687,18.7559,18.7559,78100.0
2011-08-29 14:00:00,29.3,29.33,29.3,29.32,81500.0,18.7559,18.7751,18.7559,18.7687,81500.0
2011-08-29 14:05:00,29.33,29.33,29.32,29.33,31400.0,18.7751,18.7751,18.7687,18.7751,31400.0
2011-08-29 14:10:00,29.33,29.35,29.32,29.34,88500.0,18.7751,18.7879,18.7687,18.7815,88500.0
2011-08-29 14:15:00,29.34,29.35,29.3,29.33,610000.0,18.7815,18.7879,18.7559,18.7751,610000.0
2011-08-29 14:20:00,29.32,29.34,29.31,29.32,58000.0,18.7687,18.7815,18.7623,18.7687,58000.0
2011-08-29 14:25:00,29.32,29.33,29.31,29.33,119000.0,18.7687,18.7751,18.7623,18.7751,119000.0
2011-08-29 14:30:00,29.33,29.35,29.32,29.34,207000.0,18.7751,18.7879,18.7687,18.7815,207000.0
2011-08-29 14:35:00,29.35,29.38,29.34,29.35,138300.0,18.7879,18.8071,18.7815,18.7879,138300.0
2011-08-29 14:40:00,29.36,29.39,29.35,29.38,117500.0,18.7943,18.8135,18.7879,18.8071,117500.0
2011-08-29 14:45:00,29.39,29.4,29.38,29.39,88500.0,18.8135,18.8199,18.8071,18.8135,88500.0
2011-08-29 14:50:00,29.39,29.42,29.39,29.39,146400.0,18.8135,18.8327,18.8135,18.8135,146400.0
2011-08-29 14:55:00,29.4,29.4,29.35,29.36,198200.0,18.8199,18.8199,18.7879,18.7943,198200.0
2011-08-29 15:00:00,29.35,29.37,29.35,29.37,72600.0,18.7879,18.8007,18.7879,18.8007,72600.0
2011-08-29 15:05:00,29.37,29.37,29.33,29.33,63700.0,18.8007,18.8007,18.7751,18.7751,63700.0
2011-08-29 15:10:00,29.34,29.35,29.33,29.33,68600.0,18.7815,18.7879,18.7751,18.7751,68600.0
2011-08-29 15:15:00,29.34,29.34,29.32,29.32,181800.0,18.7815,18.7815,18.7687,18.7687,181800.0
2011-08-29 15:20:00,29.33,29.37,29.32,29.35,157200.0,18.7751,18.8007,18.7687,18.7879,157200.0
2011-08-29 15:25:00,29.36,29.36,29.33,29.33,103300.0,18.7943,18.7943,18.7751,18.7751,103300.0
2011-08-29 15:30:00,29.33,29.35,29.32,29.35,195700.0,18.7751,18.7879,18.7687,18.7879,195700.0
2011-08-29 15:35:00,29.35,29.35,29.33,29.34,182100.0,18.7879,18.7879,18.7751,18.7815,182100.0
2011-08-29 15:40:00,29.33,29.34,29.31,29.32,259500.0,18.7751,18.7815,18.7623,18.7687,259500.0
2011-08-29 15:45:00,29.33,29.34,29.29,29.29,529600.0,18.7751,18.7815,18.7495,18.7495,529600.0
2011-08-29 15:50:00,29.3,29.31,29.28,29.3,372000.0,18.7559,18.7623,18.7431,18.7559,372000.0
2011-08-29 15:55:00,29.3,29.31,29.29,29.31,880100.0,18.7559,18.7623,18.7495,18.7623,880100.0
2011-08-30 09:30:00,29.13,29.13,28.92,28.94,519900.0,18.6471,18.6471,18.5127,18.5255,519900.0
2011-08-30 09:35:00,28.93,28.93,28.87,28.87,256100.0,18.5191,18.5191,18.4807,18.4807,256100.0
2011-08-30 09:40:00,28.88,28.96,28.85,28.94,331700.0,18.4871,18.5383,18.4679,18.5255,331700.0
2011-08-30 09:45:00,28.94,28.97,28.89,28.9,314200.0,18.5255,18.5447,18.4935,18.4999,314200.0
2011-08-30 09:50:00,28.9,28.93,28.86,28.93,172300.0,18.4999,18.5191,18.4743,18.5191,172300.0
2011-08-30 09:55:00,28.93,29.0,28.92,28.96,207300.0,18.5191,18.5639,18.5127,18.5383,207300.0
2011-08-30 10:00:00,28.96,28.96,28.8,28.82,575400.0,18.5383,18.5383,18.4359,18.4487,575400.0
2011-08-30 10:05:00,28.82,28.9,28.81,28.88,197500.0,18.4487,18.4999,18.4423,18.4871,197500.0
2011-08-30 10:10:00,28.88,28.94,28.87,28.93,224200.0,18.4871,18.5255,18.4807,18.5191,224200.0
2011-08-30 10:15:00,28.92,28.96,28.89,28.89,207400.0,18.5127,18.5383,18.4935,18.4935,207400.0
2011-08-30 10:20:00,28.89,28.91,28.85,28.91,120800.0,18.4935,18.5063,18.4679,18.5063,120800.0
2011-08-30 10:25:00,28.91,28.97,28.89,28.96,105300.0,18.5063,18.5447,18.4935,18.5383,105300.0
2011-08-30 10:30:00,28.96,28.99,28.94,28.99,193400.0,18.5383,18.5575,18.5255,18.5575,193400.0
2011-08-30 10:35:00,29.0,29.01,28.93,28.94,137600.0,18.5639,18.5703,18.5191,18.5255,137600.0
2011-08-30 10:40:00,28.94,28.94,28.85,28.87,212500.0,18.5255,18.5255,18.4679,18.4807,212500.0
2011-08-30 10:45:00,28.87,28.87,28.77,28.79,309500.0,18.4807,18.4807,18.4167,18.4295,309500.0
2011-08-30 10:50:00,28.79,28.82,28.77,28.82,172300.0,18.4295,18.4487,18.4167,18.4487,172300.0
2011-08-30 10:55:00,28.81,28.85,28.8,28.8,179800.0,18.4423,18.4679,18.4359,18.4359,179800.0
2011-08-30 11:00:00,28.81,28.85,28.78,28.85,291400.0,18.4423,18.4679,18.4231,18.4679,291400.0
2011-08-30 11:05:00,28.85,28.94,28.84,28.93,256900.0,18.4679,18.5255,18.4615,18.5191,256900.0
2011-08-30 11:10:00,28.94,28.95,28.91,28.93,146500.0,18.5255,18.5319,18.5063,18.5191,146500.0
2011-08-30 11:15:00,28.92,28.93,28.83,28.86,241900.0,18.5127,18.5191,18.4551,18.4743,241900.0
2011-08-30 11:20:00,28.86,28.87,28.83,28.84,80700.0,18.4743,18.4807,18.4551,18.4615,80700.0
2011-08-30 11:25:00,28.84,28.88,28.83,28.85,240300.0,18.4615,18.4871,18.4551,18.4679,240300.0
2011-08-30 11:30:00,28.85,28.88,28.85,28.86,175500.0,18.4679,18.4871,18.4679,18.4743,175500.0
2011-08-30 11:35:00,28.86,28.92,28.85,28.91,311700.0,18.4743,18.5127,18.4679,18.5063,311700.0
2011-08-30 11:40:00,28.91,28.96,28.9,28.95,161300.0,18.5063,18.5383,18.4999,18.5319,161300.0
2011-08-30 11:45:00,28.95,28.95,28.92,28.92,133000.0,18.5319,18.5319,18.5127,18.5127,133000.0
2011-08-30 11:50:00,28.93,28.94,28.9,28.94,99500.0,18.5191,18.5255,18.4999,18.5255,99500.0
2011-08-30 11:55:00,28.94,28.97,28.92,28.94,75900.0,18.5255,18.5447,18.5127,18.5255,75900.0
2011-08-30 12:00:00,28.94,28.96,28.93,28.96,94800.0,18.5255,18.5383,18.5191,18.5383,94800.0
2011-08-30 12:05:00,28.95,28.96,28.91,28.91,129700.0,18.5319,18.5383,18.5063,18.5063,129700.0
2011-08-30 12:10:00,28.91,28.93,28.9,28.91,151300.0,18.5063,18.5191,18.4999,18.5063,151300.0
2011-08-30 12:15:00,28.9,28.93,28.9,28.92,100900.0,18.4999,18.5191,18.4999,18.5127,100900.0
2011-08-30 12:20:00,28.92,28.93,28.9,28.91,125100.0,18.5127,18.5191,18.4999,18.5063,125100.0
2011-08-30 12:25:00,28.91,28.91,28.9,28.9,191500.0,18.5063,18.5063,18.4999,18.4999,191500.0
2011-08-30 12:30:00,28.9,28.91,28.89,28.91,89900.0,18.4999,18.5063,18.4935,18.5063,89900.0
2011-08-30 12:35:00,28.91,28.91,28.89,28.9,62300.0,18.5063,18.5063,18.4935,18.4999,62300.0
2011-08-30 12:40:00,28.9,28.9,28.87,28.88,174800.0,18.4999,18.4999,18.4807,18.4871,174800.0
2011-08-30 12:45:00,28.89,28.91,28.88,28.9,147400.0,18.4935,18.5063,18.4871,18.4999,147400.0
2011-08-30 12:50:00,28.91,28.92,28.9,28.9,45800.0,18.5063,18.5127,18.4999,18.4999,45800.0
2011-08-30 12:55:00,28.91,28.91,28.85,28.9,118700.0,18.5063,18.5063,18.4679,18.4999,118700.0
2011-08-30 13:00:00,28.9,28.92,28.89,28.91,165200.0,18.4999,18.5127,18.4935,18.5063,165200.0
2011-08-30 13:05:00,28.91,28.94,28.9,28.93,96000.0,18.5063,18.5255,18.4999,18.5191,96000.0
2011-08-30 13:10:00,28.93,28.94,28.91,28.94,175200.0,18.5191,18.5255,18.5063,18.5255,175200.0
2011-08-30 13:15:00,28.94,28.97,28.93,28.97,209100.0,18.5255,18.5447,18.5191,18.5447,209100.0
2011-08-30 13:20:00,28.97,29.0,28.97,29.0,108100.0,18.5447,18.5639,18.5447,18.5639,108100.0
2011-08-30 13:25:00,29.01,29.01,28.97,28.98,193400.0,18.5703,18.5703,18.5447,18.5511,193400.0
2011-08-30 13:30:00,28.97,28.98,28.9,28.92,106700.0,18.5447,18.5511,18.4999,18.5127,106700.0
2011-08-30 13:35:00,28.92,28.94,28.9,28.94,71300.0,18.5127,18.5255,18.4999,18.5255,71300.0
2011-08-30 13:40:00,28.94,28.95,28.92,28.94,239100.0,18.5255,18.5319,18.5127,18.5255,239100.0
2011-08-30 13:45:00,28.94,29.0,28.93,28.98,157400.0,18.5255,18.5639,18.5191,18.5511,157400.0
2011-08-30 13:50:00,28.98,28.98,28.95,28.96,107800.0,18.5511,18.5511,18.5319,18.5383,107800.0
2011-08-30 13:55:00,28.96,28.99,28.95,28.96,120500.0,18.5383,18.5575,18.5319,18.5383,120500.0
2011-08-30 14:00:00,28.96,29.01,28.91,28.93,414800.0,18.5383,18.5703,18.5063,18.5191,414800.0
2011-08-30 14:05:00,28.93,28.96,28.91,28.96,119800.0,18.5191,18.5383,18.5063,18.5383,119800.0
2011-08-30 14:10:00,28.96,29.02,28.93,29.01,158600.0,18.5383,18.5767,18.5191,18.5703,158600.0
2011-08-30 14:15:00,29.01,29.03,28.99,29.0,185200.0,18.5703,18.5831,18.5575,18.5639,185200.0
2011-08-30 14:20:00,28.99,29.04,28.99,29.03,102900.0,18.5575,18.5895,18.5575,18.5831,102900.0
2011-08-30 14:25:00,29.04,29.09,29.03,29.09,134000.0,18.5895,18.6215,18.5831,18.6215,134000.0
2011-08-30 14:30:00,29.09,29.11,29.07,29.11,153200.0,18.6215,18.6343,18.6087,18.6343,153200.0
2011-08-30 14:35:00,29.11,29.11,29.04,29.06,135800.0,18.6343,18.6343,18.5895,18.6023,135800.0
2011-08-30 14:40:00,29.06,29.11,29.05,29.08,118000.0,18.6023,18.6343,18.5959,18.6151,118000.0
2011-08-30 14:45:00,29.09,29.1,29.06,29.07,147400.0,18.6215,18.6279,18.6023,18.6087,147400.0
2011-08-30 14:50:00,29.08,29.11,29.04,29.04,113600.0,18.6151,18.6343,18.5895,18.5895,113600.0
2011-08-30 14:55:00,29.04,29.13,29.02,29.11,132300.0,18.5895,18.6471,18.5767,18.6343,132300.0
2011-08-30 15:00:00,29.12,29.12,29.06,29.09,148300.0,18.6407,18.6407,18.6023,18.6215,148300.0
2011-08-30 15:05:00,29.08,29.1,29.07,29.1,113600.0,18.6151,18.6279,18.6087,18.6279,113600.0
2011-08-30 15:10:00,29.09,29.1,29.05,29.07,141200.0,18.6215,18.6279,18.5959,18.6087,141200.0
2011-08-30 15:15:00,29.08,29.12,29.08,29.12,143500.0,18.6151,18.6407,18.6151,18.6407,143500.0
2011-08-30 15:20:00,29.12,29.13,29.09,29.11,198700.0,18.6407,18.6471,18.6215,18.6343,198700.0
2011-08-30 15:25:00,29.11,29.16,29.1,29.16,239300.0,18.6343,18.6663,18.6279,18.6663,239300.0
2011-08-30 15:30:00,29.16,29.24,29.15,29.23,190000.0,18.6663,18.7175,18.6599,18.7111,190000.0
2011-08-30 15:35:00,29.24,29.28,29.24,29.28,297400.0,18.7175,18.7431,18.7175,18.7431,297400.0
2011-08-30 15:40:00,29.28,29.3,29.23,29.29,284600.0,18.7431,18.7559,18.7111,18.7495,284600.0
2011-08-30 15:45:00,29.29,29.3,29.23,29.25,387700.0,18.7495,18.7559,18.7111,18.7239,387700.0
2011-08-30 15:50:00,29.25,29.25,29.18,29.18,246400.0,18.7239,18.7239,18.6791,18.6791,246400.0
2011-08-30 15:55:00,29.19,29.19,29.1,29.11,770800.0,18.6855,18.6855,18.6279,18.6343,770800.0
2011-08-31 09:30:00,29.31,29.36,29.27,29.33,274500.0,18.7623,18.7943,18.7367,18.7751,274500.0
2011-08-31 09:35:00,29.33,29.42,29.32,29.42,220000.0,18.7751,18.8327,18.7687,18.8327,220000.0
2011-08-31 09:40:00,29.42,29.5,29.41,29.49,259900.0,18.8327,18.884,18.8263,18.8776,259900.0
2011-08-31 09:45:00,29.49,29.56,29.46,29.54,367600.0,18.8776,18.9224,18.8584,18.9096,367600.0
2011-08-31 09:50:00,29.54,29.59,29.54,29.57,235900.0,18.9096,18.9416,18.9096,18.9288,235900.0
2011-08-31 09:55:00,29.57,29.59,29.53,29.59,85500.0,18.9288,18.9416,18.9032,18.9416,85500.0
2011-08-31 10:00:00,29.59,29.62,29.56,29.56,149600.0,18.9416,18.9608,18.9224,18.9224,149600.0
2011-08-31 10:05:00,29.56,29.61,29.56,29.58,91100.0,18.9224,18.9544,18.9224,18.9352,91100.0
2011-08-31 10:10:00,29.59,29.62,29.55,29.59,139200.0,18.9416,18.9608,18.916,18.9416,139200.0
2011-08-31 10:15:00,29.59,29.61,29.57,29.6,344000.0,18.9416,18.9544,18.9288,18.948,344000.0
2011-08-31 10:20:00,29.6,29.62,29.59,29.6,152100.0,18.948,18.9608,18.9416,18.948,152100.0
2011-08-31 10:25:00,29.6,29.6,29.53,29.55,190300.0,18.948,18.948,18.9032,18.916,190300.0
2011-08-31 10:30:00,29.54,29.58,29.51,29.57,183400.0,18.9096,18.9352,18.8904,18.9288,183400.0
2011-08-31 10:35:00,29.56,29.61,29.56,29.6,103800.0,18.9224,18.9544,18.9224,18.948,103800.0
2011-08-31 10:40:00,29.6,29.63,29.59,29.61,62800.0,18.948,18.9672,18.9416,18.9544,62800.0
2011-08-31 10:45:00,29.6,29.65,29.58,29.58,113000.0,18.948,18.98,18.9352,18.9352,113000.0
2011-08-31 10:50:00,29.58,29.63,29.58,29.62,199900.0,18.9352,18.9672,18.9352,18.9608,199900.0
2011-08-31 10:55:00,29.61,29.63,29.58,29.59,123200.0,18.9544,18.9672,18.9352,18.9416,123200.0
2011-08-31 11:00:00,29.59,29.61,29.57,29.6,169000.0,18.9416,18.9544,18.9288,18.948,169000.0
2011-08-31 11:05:00,29.6,29.64,29.6,29.62,142600.0,18.948,18.9736,18.948,18.9608,142600.0
2011-08-31 11:10:00,29.62,29.65,29.61,29.65,45300.0,18.9608,18.98,18.9544,18.98,45300.0
2011-08-31 11:15:00,29.64,29.64,29.6,29.6,68700.0,18.9736,18.9736,18.948,18.948,68700.0
2011-08-31 11:20:00,29.61,29.61,29.58,29.59,142200.0,18.9544,18.9544,18.9352,18.9416,142200.0
2011-08-31 11:25:00,29.59,29.65,29.58,29.65,98400.0,18.9416,18.98,18.9352,18.98,98400.0
2011-08-31 11:30:00,29.64,29.65,29.61,29.61,110200.0,18.9736,18.98,18.9544,18.9544,110200.0
2011-08-31 11:35:00,29.62,29.65,29.6,29.61,95600.0,18.9608,18.98,18.948,18.9544,95600.0
2011-08-31 11:40:00,29.61,29.64,29.6,29.63,82600.0,18.9544,18.9736,18.948,18.9672,82600.0
2011-08-31 11:45:00,29.64,29.64,29.61,29.63,102400.0,18.9736,18.9736,18.9544,18.9672,102400.0
2011-08-31 11:50:00,29.63,29.64,29.59,29.61,231100.0,18.9672,18.9736,18.9416,18.9544,231100.0
2011-08-31 11:55:00,29.61,29.62,29.59,29.6,56200.0,18.9544,18.9608,18.9416,18.948,56200.0
2011-08-31 12:00:00,29.59,29.63,29.59,29.63,106300.0,18.9416,18.9672,18.9416,18.9672,106300.0
2011-08-31 12:05:00,29.63,29.65,29.63,29.64,30200.0,18.9672,18.98,18.9672,18.9736,30200.0
2011-08-31 12:10:00,29.64,29.72,29.64,29.71,155100.0,18.9736,19.0248,18.9736,19.0184,155100.0
2011-08-31 12:15:00,29.72,29.72,29.7,29.71,88600.0,19.0248,19.0248,19.012,19.0184,88600.0
2011-08-31 12:20:00,29.71,29.74,29.71,29.72,224800.0,19.0184,19.0376,19.0184,19.0248,224800.0
2011-08-31 12:25:00,29.72,29.72,29.7,29.71,61800.0,19.0248,19.0248,19.012,19.0184,61800.0
2011-08-31 12:30:00,29.71,29.74,29.7,29.74,262300.0,19.0184,19.0376,19.012,19.0376,262300.0
2011-08-31 12:35:00,29.74,29.78,29.73,29.76,260100.0,19.0376,19.0632,19.0312,19.0504,260100.0
2011-08-31 12:40:00,29.76,29.79,29.75,29.77,164200.0,19.0504,19.0696,19.044,19.0568,164200.0
2011-08-31 12:45:00,29.76,29.77,29.72,29.74,119400.0,19.0504,19.0568,19.0248,19.0376,119400.0
2011-08-31 12:50:00,29.74,29.76,29.73,29.74,107300.0,19.0376,19.0504,19.0312,19.0376,107300.0
2011-08-31 12:55:00,29.75,29.76,29.74,29.76,37200.0,19.044,19.0504,19.0376,19.0504,37200.0
2011-08-31 13:00:00,29.77,29.81,29.77,29.81,83800.0,19.0568,19.0824,19.0568,19.0824,83800.0
2011-08-31 13:05:00,29.81,29.81,29.79,29.79,34600.0,19.0824,19.0824,19.0696,19.0696,34600.0
2011-08-31 13:10:00,29.8,29.81,29.79,29.81,55200.0,19.076,19.0824,19.0696,19.0824,55200.0
2011-08-31 13:15:00,29.8,29.82,29.79,29.82,81000.0,19.076,19.0888,19.0696,19.0888,81000.0
2011-08-31 13:20:00,29.81,29.84,29.81,29.83,47900.0,19.0824,19.1016,19.0824,19.0952,47900.0
2011-08-31 13:25:00,29.84,29.87,29.83,29.87,147600.0,19.1016,19.1208,19.0952,19.1208,147600.0
2011-08-31 13:30:00,29.87,29.9,29.87,29.89,172000.0,19.1208,19.14,19.1208,19.1336,172000.0
2011-08-31 13:35:00,29.9,29.92,29.88,29.9,125500.0,19.14,19.1528,19.1272,19.14,125500.0
2011-08-31 13:40:00,29.9,29.9,29.86,29.87,81400.0,19.14,19.14,19.1144,19.1208,81400.0
2011-08-31 13:45:00,29.86,29.87,29.84,29.84,98300.0,19.1144,19.1208,19.1016,19.1016,98300.0
2011-08-31 13:50:00,29.84,29.85,29.81,29.82,100600.0,19.1016,19.108,19.0824,19.0888,100600.0
2011-08-31 13:55:00,29.81,29.81,29.75,29.77,113500.0,19.0824,19.0824,19.044,19.0568,113500.0
2011-08-31 14:00:00,29.76,29.78,29.73,29.73,147500.0,19.0504,19.0632,19.0312,19.0312,147500.0
2011-08-31 14:05:00,29.74,29.78,29.72,29.77,97000.0,19.0376,19.0632,19.0248,19.0568,97000.0
2011-08-31 14:10:00,29.76,29.78,29.75,29.76,79700.0,19.0504,19.0632,19.044,19.0504,79700.0
2011-08-31 14:15:00,29.75,29.79,29.75,29.79,115100.0,19.044,19.0696,19.044,19.0696,115100.0
2011-08-31 14:20:00,29.79,29.82,29.79,29.82,82700.0,19.0696,19.0888,19.0696,19.0888,82700.0
2011-08-31 14:25:00,29.82,29.85,29.79,29.83,254600.0,19.0888,19.108,19.0696,19.0952,254600.0
2011-08-31 14:30:00,29.84,29.84,29.81,29.81,185400.0,19.1016,19.1016,19.0824,19.0824,185400.0
2011-08-31 14:35:00,29.81,29.83,29.74,29.8,395300.0,19.0824,19.0952,19.0376,19.076,395300.0
2011-08-31 14:40:00,29.8,29.8,29.72,29.72,115900.0,19.076,19.076,19.0248,19.0248,115900.0
2011-08-31 14:45:00,29.73,29.77,29.72,29.76,108200.0,19.0312,19.0568,19.0248,19.0504,108200.0
2011-08-31 14:50:00,29.76,29.77,29.68,29.69,79200.0,19.0504,19.0568,18.9992,19.0056,79200.0
2011-08-31 14:55:00,29.68,29.71,29.67,29.71,222200.0,18.9992,19.0184,18.9928,19.0184,222200.0
2011-08-31 15:00:00,29.71,29.74,29.69,29.74,158300.0,19.0184,19.0376,19.0056,19.0376,158300.0
2011-08-31 15:05:00,29.74,29.78,29.74,29.75,180600.0,19.0376,19.0632,19.0376,19.044,180600.0
2011-08-31 15:10:00,29.75,29.75,29.66,29.67,219400.0,19.044,19.044,18.9864,18.9928,219400.0
2011-08-31 15:15:00,29.66,29.67,29.58,29.61,299000.0,18.9864,18.9928,18.9352,18.9544,299000.0
2011-08-31 15:20:00,29.61,29.69,29.6,29.68,186000.0,18.9544,19.0056,18.948,18.9992,186000.0
2011-08-31 15:25:00,29.67,29.68,29.64,29.67,178500.0,18.9928,18.9992,18.9736,18.9928,178500.0
2011-08-31 15:30:00,29.67,29.67,29.64,29.64,232000.0,18.9928,18.9928,18.9736,18.9736,232000.0
2011-08-31 15:35:00,29.64,29.71,29.62,29.68,312700.0,18.9736,19.0184,18.9608,18.9992,312700.0
2011-08-31 15:40:00,29.68,29.73,29.67,29.73,284000.0,18.9992,19.0312,18.9928,19.0312,284000.0
2011-08-31 15:45:00,29.72,29.77,29.7,29.76,474800.0,19.0248,19.0568,19.012,19.0504,474800.0
2011-08-31 15:50:00,29.76,29.78,29.71,29.74,558500.0,19.0504,19.0632,19.0184,19.0376,558500.0
2011-08-31 15:55:00,29.75,29.79,29.67,29.72,1704700.0,19.044,19.0696,18.9928,19.0248,1704700.0
2011-09-01 09:30:00,29.75,29.77,29.68,29.71,214500.0,19.044,19.0568,18.9992,19.0184,214500.0
2011-09-01 09:35:00,29.71,29.76,29.7,29.72,140600.0,19.0184,19.0504,19.012,19.0248,140600.0
2011-09-01 09:40:00,29.72,29.76,29.71,29.76,84500.0,19.0248,19.0504,19.0184,19.0504,84500.0
2011-09-01 09:45:00,29.75,29.75,29.66,29.68,111500.0,19.044,19.044,18.9864,18.9992,111500.0
2011-09-01 09:50:00,29.66,29.68,29.6,29.63,110300.0,18.9864,18.9992,18.948,18.9672,110300.0
2011-09-01 09:55:00,29.62,29.71,29.61,29.7,102900.0,18.9608,19.0184,18.9544,19.012,102900.0
2011-09-01 10:00:00,29.69,29.98,29.66,29.93,522500.0,19.0056,19.1912,18.9864,19.1592,522500.0
2011-09-01 10:05:00,29.94,29.95,29.88,29.9,118300.0,19.1656,19.172,19.1272,19.14,118300.0
2011-09-01 10:10:00,29.9,29.91,29.82,29.82,252000.0,19.14,19.1464,19.0888,19.0888,252000.0
2011-09-01 10:15:00,29.82,29.93,29.82,29.93,369800.0,19.0888,19.1592,19.0888,19.1592,369800.0
2011-09-01 10:20:00,29.92,30.0,29.92,29.98,377100.0,19.1528,19.204,19.1528,19.1912,377100.0
2011-09-01 10:25:00,29.98,29.99,29.95,29.96,222100.0,19.1912,19.1976,19.172,19.1784,222100.0
2011-09-01 10:30:00,29.95,29.96,29.86,29.9,127700.0,19.172,19.1784,19.1144,19.14,127700.0
2011-09-01 10:35:00,29.9,29.94,29.87,29.92,126400.0,19.14,19.1656,19.1208,19.1528,126400.0
2011-09-01 10:40:00,29.92,29.97,29.9,29.96,142900.0,19.1528,19.1848,19.14,19.1784,142900.0
2011-09-01 10:45:00,29.96,29.96,29.86,29.89,141400.0,19.1784,19.1784,19.1144,19.1336,141400.0
2011-09-01 10:50:00,29.88,29.95,29.87,29.91,134800.0,19.1272,19.172,19.1208,19.1464,134800.0
2011-09-01 10:55:00,29.91,29.91,29.82,29.86,159300.0,19.1464,19.1464,19.0888,19.1144,159300.0
2011-09-01 11:00:00,29.85,29.88,29.82,29.88,108500.0,19.108,19.1272,19.0888,19.1272,108500.0
2011-09-01 11:05:00,29.88,29.89,29.82,29.84,97100.0,19.1272,19.1336,19.0888,19.1016,97100.0
2011-09-01 11:10:00,29.84,29.86,29.81,29.81,117700.0,19.1016,19.1144,19.0824,19.0824,117700.0
2011-09-01 11:15:00,29.81,29.89,29.81,29.89,90000.0,19.0824,19.1336,19.0824,19.1336,90000.0
2011-09-01 11:20:00,29.88,29.9,29.86,29.89,113700.0,19.1272,19.14,19.1144,19.1336,113700.0
2011-09-01 11:25:00,29.89,29.93,29.88,29.91,172300.0,19.1336,19.1592,19.1272,19.1464,172300.0
2011-09-01 11:30:00,29.91,29.94,29.9,29.94,56700.0,19.1464,19.1656,19.14,19.1656,56700.0
2011-09-01 11:35:00,29.94,29.94,29.91,29.92,62400.0,19.1656,19.1656,19.1464,19.1528,62400.0
2011-09-01 11:40:00,29.93,29.93,29.86,29.88,138400.0,19.1592,19.1592,19.1144,19.1272,138400.0
2011-09-01 11:45:00,29.88,29.91,29.87,29.91,92000.0,19.1272,19.1464,19.1208,19.1464,92000.0
2011-09-01 11:50:00,29.92,29.94,29.86,29.94,131000.0,19.1528,19.1656,19.1144,19.1656,131000.0
2011-09-01 11:55:00,29.94,29.97,29.92,29.93,129900.0,19.1656,19.1848,19.1528,19.1592,129900.0
2011-09-01 12:00:00,29.92,29.93,29.88,29.9,102700.0,19.1528,19.1592,19.1272,19.14,102700.0
2011-09-01 12:05:00,29.89,29.91,29.87,29.91,55500.0,19.1336,19.1464,19.1208,19.1464,55500.0
2011-09-01 12:10:00,29.92,29.92,29.87,29.88,70100.0,19.1528,19.1528,19.1208,19.1272,70100.0
2011-09-01 12:15:00,29.87,29.9,29.84,29.9,71500.0,19.1208,19.14,19.1016,19.14,71500.0
2011-09-01 12:20:00,29.9,29.95,29.89,29.94,87300.0,19.14,19.172,19.1336,19.1656,87300.0
2011-09-01 12:25:00,29.93,29.97,29.9,29.96,154100.0,19.1592,19.1848,19.14,19.1784,154100.0
2011-09-01 12:30:00,29.97,29.98,29.95,29.96,61500.0,19.1848,19.1912,19.172,19.1784,61500.0
2011-09-01 12:35:00,29.96,29.99,29.94,29.98,165900.0,19.1784,19.1976,19.1656,19.1912,165900.0
2011-09-01 12:40:00,29.98,29.99,29.98,29.99,50600.0,19.1912,19.1976,19.1912,19.1976,50600.0
2011-09-01 12:45:00,29.99,29.99,29.98,29.99,74300.0,19.1976,19.1976,19.1912,19.1976,74300.0
2011-09-01 12:50:00,29.99,30.0,29.95,29.95,288300.0,19.1976,19.204,19.172,19.172,288300.0
2011-09-01 12:55:00,29.96,29.98,29.92,29.93,76900.0,19.1784,19.1912,19.1528,19.1592,76900.0
2011-09-01 13:00:00,29.92,29.96,29.9,29.95,137500.0,19.1528,19.1784,19.14,19.172,137500.0
2011-09-01 13:05:00,29.95,29.95,29.92,29.93,141400.0,19.172,19.172,19.1528,19.1592,141400.0
2011-09-01 13:10:00,29.93,29.96,29.93,29.95,59900.0,19.1592,19.1784,19.1592,19.172,59900.0
2011-09-01 13:15:00,29.95,29.97,29.93,29.97,107400.0,19.172,19.1848,19.1592,19.1848,107400.0
2011-09-01 13:20:00,29.97,29.98,29.95,29.95,140400.0,19.1848,19.1912,19.172,19.172,140400.0
2011-09-01 13:25:00,29.95,29.99,29.94,29.99,108700.0,19.172,19.1976,19.1656,19.1976,108700.0
2011-09-01 13:30:00,29.98,29.99,29.96,29.98,185900.0,19.1912,19.1976,19.1784,19.1912,185900.0
2011-09-01 13:35:00,29.98,29.98,29.95,29.96,99700.0,19.1912,19.1912,19.172,19.1784,99700.0
2011-09-01 13:40:00,29.96,29.96,29.9,29.93,148700.0,19.1784,19.1784,19.14,19.1592,148700.0
2011-09-01 13:45:00,29.92,29.93,29.9,29.92,85700.0,19.1528,19.1592,19.14,19.1528,85700.0
2011-09-01 13:50:00,29.93,29.93,29.87,29.89,97200.0,19.1592,19.1592,19.1208,19.1336,97200.0
2011-09-01 13:55:00,29.89,29.94,29.88,29.89,114700.0,19.1336,19.1656,19.1272,19.1336,114700.0
2011-09-01 14:00:00,29.89,29.89,29.78,29.79,520700.0,19.1336,19.1336,19.0632,19.0696,520700.0
2011-09-01 14:05:00,29.8,29.82,29.79,29.81,213200.0,19.076,19.0888,19.0696,19.0824,213200.0
2011-09-01 14:10:00,29.81,29.83,29.81,29.83,223500.0,19.0824,19.0952,19.0824,19.0952,223500.0
2011-09-01 14:15:00,29.83,29.84,29.79,29.81,133100.0,19.0952,19.1016,19.0696,19.0824,133100.0
2011-09-01 14:20:00,29.81,29.82,29.77,29.8,154900.0,19.0824,19.0888,19.0568,19.076,154900.0
2011-09-01 14:25:00,29.8,29.82,29.76,29.77,154900.0,19.076,19.0888,19.0504,19.0568,154900.0
2011-09-01 14:30:00,29.78,29.84,29.77,29.8,225700.0,19.0632,19.1016,19.0568,19.076,225700.0
2011-09-01 14:35:00,29.8,29.83,29.78,29.82,78200.0,19.076,19.0952,19.0632,19.0888,78200.0
2011-09-01 14:40:00,29.82,29.85,29.81,29.83,86400.0,19.0888,19.108,19.0824,19.0952,86400.0
2011-09-01 14:45:00,29.82,29.82,29.78,29.8,76900.0,19.0888,19.0888,19.0632,19.076,76900.0
2011-09-01 14:50:00,29.81,29.81,29.77,29.81,83600.0,19.0824,19.0824,19.0568,19.0824,83600.0
2011-09-01 14:55:00,29.81,29.82,29.77,29.8,95300.0,19.0824,19.0888,19.0568,19.076,95300.0
2011-09-01 15:00:00,29.79,29.8,29.74,29.75,73000.0,19.0696,19.076,19.0376,19.044,73000.0
2011-09-01 15:05:00,29.75,29.78,29.71,29.74,201400.0,19.044,19.0632,19.0184,19.0376,201400.0
2011-09-01 15:10:00,29.74,29.8,29.73,29.78,155200.0,19.0376,19.076,19.0312,19.0632,155200.0
2011-09-01 15:15:00,29.78,29.81,29.78,29.81,125400.0,19.0632,19.0824,19.0632,19.0824,125400.0
2011-09-01 15:20:00,29.8,29.84,29.76,29.82,163000.0,19.076,19.1016,19.0504,19.0888,163000.0
2011-09-01 15:25:00,29.83,29.85,29.8,29.8,104300.0,19.0952,19.108,19.076,19.076,104300.0
2011-09-01 15:30:00,29.8,29.81,29.72,29.73,142800.0,19.076,19.0824,19.0248,19.0312,142800.0
2011-09-01 15:35:00,29.73,29.76,29.72,29.74,146400.0,19.0312,19.0504,19.0248,19.0376,146400.0
2011-09-01 15:40:00,29.74,29.76,29.7,29.75,209800.0,19.0376,19.0504,19.012,19.044,209800.0
2011-09-01 15:45:00,29.75,29.78,29.72,29.77,177000.0,19.044,19.0632,19.0248,19.0568,177000.0
2011-09-01 15:50:00,29.77,29.77,29.71,29.74,211200.0,19.0568,19.0568,19.0184,19.0376,211200.0
2011-09-01 15:55:00,29.73,29.74,29.7,29.7,333700.0,19.0312,19.0376,19.012,19.012,333700.0
2011-09-02 09:30:00,29.4,29.57,29.21,29.49,445300.0,18.8199,18.9288,18.6983,18.8776,445300.0
2011-09-02 09:35:00,29.49,29.55,29.38,29.39,192400.0,18.8776,18.916,18.8071,18.8135,192400.0
2011-09-02 09:40:00,29.39,29.4,29.33,29.36,199200.0,18.8135,18.8199,18.7751,18.7943,199200.0
2011-09-02 09:45:00,29.36,29.46,29.31,29.46,254200.0,18.7943,18.8584,18.7623,18.8584,254200.0
2011-09-02 09:50:00,29.47,29.49,29.44,29.46,154800.0,18.8648,18.8776,18.8455,18.8584,154800.0
2011-09-02 09:55:00,29.47,29.55,29.46,29.55,149400.0,18.8648,18.916,18.8584,18.916,149400.0
2011-09-02 10:00:00,29.54,29.56,29.49,29.52,88300.0,18.9096,18.9224,18.8776,18.8968,88300.0
2011-09-02 10:05:00,29.52,29.63,29.49,29.59,128900.0,18.8968,18.9672,18.8776,18.9416,128900.0
2011-09-02 10:10:00,29.6,29.64,29.54,29.57,124300.0,18.948,18.9736,18.9096,18.9288,124300.0
2011-09-02 10:15:00,29.56,29.58,29.52,29.58,105500.0,18.9224,18.9352,18.8968,18.9352,105500.0
2011-09-02 10:20:00,29.58,29.58,29.51,29.51,117000.0,18.9352,18.9352,18.8904,18.8904,117000.0
2011-09-02 10:25:00,29.51,29.58,29.51,29.52,91900.0,18.8904,18.9352,18.8904,18.8968,91900.0
2011-09-02 10:30:00,29.52,29.54,29.46,29.48,150400.0,18.8968,18.9096,18.8584,18.8712,150400.0
2011-09-02 10:35:00,29.47,29.51,29.44,29.48,86600.0,18.8648,18.8904,18.8455,18.8712,86600.0
2011-09-02 10:40:00,29.48,29.5,29.42,29.43,87200.0,18.8712,18.884,18.8327,18.8391,87200.0
2011-09-02 10:45:00,29.43,29.5,29.4,29.49,88600.0,18.8391,18.884,18.8199,18.8776,88600.0
2011-09-02 10:50:00,29.5,29.5,29.44,29.45,106200.0,18.884,18.884,18.8455,18.852,106200.0
2011-09-02 10:55:00,29.45,29.5,29.44,29.48,131100.0,18.852,18.884,18.8455,18.8712,131100.0
2011-09-02 11:00:00,29.48,29.55,29.47,29.5,198500.0,18.8712,18.916,18.8648,18.884,198500.0
2011-09-02 11:05:00,29.5,29.51,29.44,29.44,92500.0,18.884,18.8904,18.8455,18.8455,92500.0
2011-09-02 11:10:00,29.44,29.55,29.44,29.49,290500.0,18.8455,18.916,18.8455,18.8776,290500.0
2011-09-02 11:15:00,29.49,29.5,29.44,29.46,254700.0,18.8776,18.884,18.8455,18.8584,254700.0
2011-09-02 11:20:00,29.46,29.48,29.44,29.47,197800.0,18.8584,18.8712,18.8455,18.8648,197800.0
2011-09-02 11:25:00,29.47,29.5,29.43,29.46,372200.0,18.8648,18.884,18.8391,18.8584,372200.0
2011-09-02 11:30:00,29.46,29.46,29.41,29.42,133500.0,18.8584,18.8584,18.8263,18.8327,133500.0
2011-09-02 11:35:00,29.42,29.48,29.4,29.45,116700.0,18.8327,18.8712,18.8199,18.852,116700.0
2011-09-02 11:40:00,29.44,29.45,29.41,29.41,98100.0,18.8455,18.852,18.8263,18.8263,98100.0
2011-09-02 11:45:00,29.41,29.42,29.38,29.4,177900.0,18.8263,18.8327,18.8071,18.8199,177900.0
2011-09-02 11:50:00,29.39,29.42,29.39,29.42,67200.0,18.8135,18.8327,18.8135,18.8327,67200.0
2011-09-02 11:55:00,29.42,29.42,29.37,29.38,69900.0,18.8327,18.8327,18.8007,18.8071,69900.0
2011-09-02 12:00:00,29.38,29.42,29.38,29.41,40100.0,18.8071,18.8327,18.8071,18.8263,40100.0
2011-09-02 12:05:00,29.41,29.45,29.4,29.43,58300.0,18.8263,18.852,18.8199,18.8391,58300.0
2011-09-02 12:10:00,29.42,29.48,29.41,29.48,117300.0,18.8327,18.8712,18.8263,18.8712,117300.0
2011-09-02 12:15:00,29.46,29.51,29.42,29.45,261300.0,18.8584,18.8904,18.8327,18.852,261300.0
2011-09-02 12:20:00,29.44,29.46,29.4,29.42,94800.0,18.8455,18.8584,18.8199,18.8327,94800.0
2011-09-02 12:25:00,29.41,29.42,29.39,29.42,39700.0,18.8263,18.8327,18.8135,18.8327,39700.0
2011-09-02 12:30:00,29.41,29.42,29.38,29.4,28900.0,18.8263,18.8327,18.8071,18.8199,28900.0
2011-09-02 12:35:00,29.4,29.4,29.35,29.37,118100.0,18.8199,18.8199,18.7879,18.8007,118100.0
2011-09-02 12:40:00,29.37,29.37,29.34,29.37,60400.0,18.8007,18.8007,18.7815,18.8007,60400.0
2011-09-02 12:45:00,29.37,29.42,29.37,29.42,81100.0,18.8007,18.8327,18.8007,18.8327,81100.0
2011-09-02 12:50:00,29.42,29.43,29.41,29.42,41000.0,18.8327,18.8391,18.8263,18.8327,41000.0
2011-09-02 12:55:00,29.42,29.44,29.41,29.42,87700.0,18.8327,18.8455,18.8263,18.8327,87700.0
2011-09-02 13:00:00,29.42,29.43,29.38,29.39,95900.0,18.8327,18.8391,18.8071,18.8135,95900.0
2011-09-02 13:05:00,29.38,29.39,29.35,29.38,109000.0,18.8071,18.8135,18.7879,18.8071,109000.0
2011-09-02 13:10:00,29.38,29.39,29.37,29.38,144900.0,18.8071,18.8135,18.8007,18.8071,144900.0
2011-09-02 13:15:00,29.37,29.38,29.33,29.33,83900.0,18.8007,18.8071,18.7751,18.7751,83900.0
2011-09-02 13:20:00,29.34,29.35,29.32,29.32,64900.0,18.7815,18.7879,18.7687,18.7687,64900.0
2011-09-02 13:25:00,29.33,29.33,29.3,29.3,54700.0,18.7751,18.7751,18.7559,18.7559,54700.0
2011-09-02 13:30:00,29.3,29.35,29.29,29.32,130000.0,18.7559,18.7879,18.7495,18.7687,130000.0
2011-09-02 13:35:00,29.33,29.33,29.29,29.3,37000.0,18.7751,18.7751,18.7495,18.7559,37000.0
2011-09-02 13:40:00,29.29,29.3,29.27,29.27,86000.0,18.7495,18.7559,18.7367,18.7367,86000.0
2011-09-02 13:45:00,29.28,29.29,29.25,29.29,100000.0,18.7431,18.7495,18.7239,18.7495,100000.0
2011-09-02 13:50:00,29.28,29.3,29.25,29.26,43200.0,18.7431,18.7559,18.7239,18.7303,43200.0
2011-09-02 13:55:00,29.26,29.28,29.25,29.27,65300.0,18.7303,18.7431,18.7239,18.7367,65300.0
2011-09-02 14:00:00,29.27,29.3,29.26,29.3,117900.0,18.7367,18.7559,18.7303,18.7559,117900.0
2011-09-02 14:05:00,29.3,29.31,29.28,29.28,185300.0,18.7559,18.7623,18.7431,18.7431,185300.0
2011-09-02 14:10:00,29.29,29.31,29.24,29.27,664400.0,18.7495,18.7623,18.7175,18.7367,664400.0
2011-09-02 14:15:00,29.27,29.28,29.25,29.26,69800.0,18.7367,18.7431,18.7239,18.7303,69800.0
2011-09-02 14:20:00,29.25,29.28,29.22,29.23,155700.0,18.7239,18.7431,18.7047,18.7111,155700.0
2011-09-02 14:25:00,29.23,29.25,29.22,29.22,61500.0,18.7111,18.7239,18.7047,18.7047,61500.0
2011-09-02 14:30:00,29.22,29.22,29.12,29.16,236200.0,18.7047,18.7047,18.6407,18.6663,236200.0
2011-09-02 14:35:00,29.16,29.19,29.15,29.19,75600.0,18.6663,18.6855,18.6599,18.6855,75600.0
2011-09-02 14:40:00,29.19,29.21,29.18,29.19,53200.0,18.6855,18.6983,18.6791,18.6855,53200.0
2011-09-02 14:45:00,29.18,29.2,29.14,29.15,123200.0,18.6791,18.6919,18.6535,18.6599,123200.0
2011-09-02 14:50:00,29.15,29.19,29.14,29.19,74900.0,18.6599,18.6855,18.6535,18.6855,74900.0
2011-09-02 14:55:00,29.18,29.18,29.14,29.16,121600.0,18.6791,18.6791,18.6535,18.6663,121600.0
2011-09-02 15:00:00,29.16,29.17,29.06,29.08,246500.0,18.6663,18.6727,18.6023,18.6151,246500.0
2011-09-02 15:05:00,29.08,29.14,29.08,29.13,75300.0,18.6151,18.6535,18.6151,18.6471,75300.0
2011-09-02 15:10:00,29.13,29.14,29.1,29.14,61500.0,18.6471,18.6535,18.6279,18.6535,61500.0
2011-09-02 15:15:00,29.13,29.13,29.05,29.07,320300.0,18.6471,18.6471,18.5959,18.6087,320300.0
2011-09-02 15:20:00,29.07,29.11,29.06,29.08,277800.0,18.6087,18.6343,18.6023,18.6151,277800.0
2011-09-02 15:25:00,29.08,29.08,29.06,29.06,191500.0,18.6151,18.6151,18.6023,18.6023,191500.0
2011-09-02 15:30:00,29.06,29.07,29.04,29.07,267800.0,18.6023,18.6087,18.5895,18.6087,267800.0
2011-09-02 15:35:00,29.06,29.08,29.01,29.05,528700.0,18.6023,18.6151,18.5703,18.5959,528700.0
2011-09-02 15:40:00,29.05,29.06,29.04,29.05,334700.0,18.5959,18.6023,18.5895,18.5959,334700.0
2011-09-02 15:45:00,29.05,29.05,28.97,29.0,663500.0,18.5959,18.5959,18.5447,18.5639,663500.0
2011-09-02 15:50:00,29.0,29.03,28.98,29.0,744400.0,18.5639,18.5831,18.5511,18.5639,744400.0
2011-09-02 15:55:00,29.0,29.04,28.99,29.01,874200.0,18.5639,18.5895,18.5575,18.5703,874200.0
2011-09-06 09:30:00,28.52,28.72,28.37,28.68,599300.0,18.2566,18.3847,18.1606,18.359,599300.0
2011-09-06 09:35:00,28.69,29.05,28.67,29.01,540000.0,18.3654,18.5959,18.3526,18.5703,540000.0
2011-09-06 09:40:00,29.0,29.04,28.95,29.01,369400.0,18.5639,18.5895,18.5319,18.5703,369400.0
2011-09-06 09:45:00,29.02,29.03,28.99,29.0,268800.0,18.5767,18.5831,18.5575,18.5639,268800.0
2011-09-06 09:50:00,29.0,29.13,28.99,29.09,334000.0,18.5639,18.6471,18.5575,18.6215,334000.0
2011-09-06 09:55:00,29.08,29.11,29.04,29.09,330100.0,18.6151,18.6343,18.5895,18.6215,330100.0
2011-09-06 10:00:00,29.1,29.35,29.1,29.34,669800.0,18.6279,18.7879,18.6279,18.7815,669800.0
2011-09-06 10:05:00,29.34,29.35,29.18,29.24,347200.0,18.7815,18.7879,18.6791,18.7175,347200.0
2011-09-06 10:10:00,29.24,29.26,29.18,29.19,421200.0,18.7175,18.7303,18.6791,18.6855,421200.0
2011-09-06 10:15:00,29.2,29.2,29.05,29.09,494800.0,18.6919,18.6919,18.5959,18.6215,494800.0
2011-09-06 10:20:00,29.09,29.11,29.02,29.03,377200.0,18.6215,18.6343,18.5767,18.5831,377200.0
2011-09-06 10:25:00,29.02,29.05,28.97,28.97,351400.0,18.5767,18.5959,18.5447,18.5447,351400.0
2011-09-06 10:30:00,28.97,28.98,28.92,28.95,294100.0,18.5447,18.5511,18.5127,18.5319,294100.0
2011-09-06 10:35:00,28.95,29.01,28.94,28.95,306300.0,18.5319,18.5703,18.5255,18.5319,306300.0
2011-09-06 10:40:00,28.96,28.99,28.91,28.92,165500.0,18.5383,18.5575,18.5063,18.5127,165500.0
2011-09-06 10:45:00,28.92,28.92,28.87,28.9,155100.0,18.5127,18.5127,18.4807,18.4999,155100.0
2011-09-06 10:50:00,28.89,28.95,28.88,28.92,197700.0,18.4935,18.5319,18.4871,18.5127,197700.0
2011-09-06 10:55:00,28.93,28.99,28.91,28.95,113100.0,18.5191,18.5575,18.5063,18.5319,113100.0
2011-09-06 11:00:00,28.95,28.98,28.9,28.9,142700.0,18.5319,18.5511,18.4999,18.4999,142700.0
2011-09-06 11:05:00,28.9,29.01,28.88,29.01,215600.0,18.4999,18.5703,18.4871,18.5703,215600.0
2011-09-06 11:10:00,29.01,29.06,28.96,29.04,222600.0,18.5703,18.6023,18.5383,18.5895,222600.0
2011-09-06 11:15:00,29.03,29.06,28.98,29.0,181100.0,18.5831,18.6023,18.5511,18.5639,181100.0
2011-09-06 11:20:00,29.01,29.02,28.97,29.0,104800.0,18.5703,18.5767,18.5447,18.5639,104800.0
2011-09-06 11:25:00,29.0,29.02,28.99,29.02,133100.0,18.5639,18.5767,18.5575,18.5767,133100.0
2011-09-06 11:30:00,29.02,29.04,28.97,28.98,191700.0,18.5767,18.5895,18.5447,18.5511,191700.0
2011-09-06 11:35:00,28.97,29.02,28.97,29.0,195500.0,18.5447,18.5767,18.5447,18.5639,195500.0
2011-09-06 11:40:00,29.0,29.04,29.0,29.04,146000.0,18.5639,18.5895,18.5639,18.5895,146000.0
2011-09-06 11:45:00,29.04,29.11,29.03,29.11,198900.0,18.5895,18.6343,18.5831,18.6343,198900.0
2011-09-06 11:50:00,29.11,29.15,29.09,29.11,112700.0,18.6343,18.6599,18.6215,18.6343,112700.0
2011-09-06 11:55:00,29.11,29.22,29.11,29.21,191800.0,18.6343,18.7047,18.6343,18.6983,191800.0
2011-09-06 12:00:00,29.21,29.25,29.19,29.19,250800.0,18.6983,18.7239,18.6855,18.6855,250800.0
2011-09-06 12:05:00,29.2,29.22,29.18,29.18,179500.0,18.6919,18.7047,18.6791,18.6791,179500.0
2011-09-06 12:10:00,29.18,29.24,29.18,29.24,108200.0,18.6791,18.7175,18.6791,18.7175,108200.0
2011-09-06 12:15:00,29.23,29.28,29.23,29.26,183900.0,18.7111,18.7431,18.7111,18.7303,183900.0
2011-09-06 12:20:00,29.26,29.28,29.22,29.23,159900.0,18.7303,18.7431,18.7047,18.7111,159900.0
2011-09-06 12:25:00,29.23,29.23,29.16,29.17,58600.0,18.7111,18.7111,18.6663,18.6727,58600.0
2011-09-06 12:30:00,29.16,29.18,29.15,29.17,93100.0,18.6663,18.6791,18.6599,18.6727,93100.0
2011-09-06 12:35:00,29.17,29.17,29.11,29.13,47000.0,18.6727,18.6727,18.6343,18.6471,47000.0
2011-09-06 12:40:00,29.13,29.13,29.09,29.1,67000.0,18.6471,18.6471,18.6215,18.6279,67000.0
2011-09-06 12:45:00,29.09,29.11,29.07,29.07,92800.0,18.6215,18.6343,18.6087,18.6087,92800.0
2011-09-06 12:50:00,29.08,29.1,29.07,29.08,89200.0,18.6151,18.6279,18.6087,18.6151,89200.0
2011-09-06 12:55:00,29.08,29.12,29.07,29.11,74000.0,18.6151,18.6407,18.6087,18.6343,74000.0
2011-09-06 13:00:00,29.1,29.11,29.05,29.07,120100.0,18.6279,18.6343,18.5959,18.6087,120100.0
2011-09-06 13:05:00,29.07,29.15,29.06,29.13,93600.0,18.6087,18.6599,18.6023,18.6471,93600.0
2011-09-06 13:10:00,29.13,29.19,29.12,29.15,97500.0,18.6471,18.6855,18.6407,18.6599,97500.0
2011-09-06 13:15:00,29.14,29.18,29.12,29.18,129800.0,18.6535,18.6791,18.6407,18.6791,129800.0
2011-09-06 13:20:00,29.19,29.23,29.18,29.21,58400.0,18.6855,18.7111,18.6791,18.6983,58400.0
2011-09-06 13:25:00,29.21,29.21,29.17,29.18,82500.0,18.6983,18.6983,18.6727,18.6791,82500.0
2011-09-06 13:30:00,29.18,29.19,29.14,29.16,106400.0,18.6791,18.6855,18.6535,18.6663,106400.0
2011-09-06 13:35:00,29.16,29.21,29.15,29.21,110600.0,18.6663,18.6983,18.6599,18.6983,110600.0
2011-09-06 13:40:00,29.21,29.21,29.16,29.19,213000.0,18.6983,18.6983,18.6663,18.6855,213000.0
2011-09-06 13:45:00,29.19,29.22,29.18,29.22,99400.0,18.6855,18.7047,18.6791,18.7047,99400.0
2011-09-06 13:50:00,29.22,29.22,29.19,29.21,146700.0,18.7047,18.7047,18.6855,18.6983,146700.0
2011-09-06 13:55:00,29.21,29.21,29.16,29.16,99500.0,18.6983,18.6983,18.6663,18.6663,99500.0
2011-09-06 14:00:00,29.16,29.19,29.15,29.19,172900.0,18.6663,18.6855,18.6599,18.6855,172900.0
2011-09-06 14:05:00,29.19,29.24,29.19,29.24,159500.0,18.6855,18.7175,18.6855,18.7175,159500.0
2011-09-06 14:10:00,29.24,29.29,29.24,29.27,249200.0,18.7175,18.7495,18.7175,18.7367,249200.0
2011-09-06 14:15:00,29.28,29.28,29.21,29.28,292600.0,18.7431,18.7431,18.6983,18.7431,292600.0
2011-09-06 14:20:00,29.28,29.3,29.26,29.29,101300.0,18.7431,18.7559,18.7303,18.7495,101300.0
2011-09-06 14:25:00,29.29,29.32,29.28,29.28,111100.0,18.7495,18.7687,18.7431,18.7431,111100.0
2011-09-06 14:30:00,29.29,29.3,29.27,29.28,82300.0,18.7495,18.7559,18.7367,18.7431,82300.0
2011-09-06 14:35:00,29.29,29.31,29.28,29.28,79100.0,18.7495,18.7623,18.7431,18.7431,79100.0
2011-09-06 14:40:00,29.28,29.29,29.25,29.27,120200.0,18.7431,18.7495,18.7239,18.7367,120200.0
2011-09-06 14:45:00,29.26,29.27,29.21,29.22,140500.0,18.7303,18.7367,18.6983,18.7047,140500.0
2011-09-06 14:50:00,29.21,29.24,29.2,29.21,131700.0,18.6983,18.7175,18.6919,18.6983,131700.0
2011-09-06 14:55:00,29.21,29.23,29.17,29.18,117600.0,18.6983,18.7111,18.6727,18.6791,117600.0
2011-09-06 15:00:00,29.18,29.23,29.18,29.19,127600.0,18.6791,18.7111,18.6791,18.6855,127600.0
2011-09-06 15:05:00,29.2,29.2,29.15,29.17,179800.0,18.6919,18.6919,18.6599,18.6727,179800.0
2011-09-06 15:10:00,29.16,29.17,29.12,29.14,147400.0,18.6663,18.6727,18.6407,18.6535,147400.0
2011-09-06 15:15:00,29.13,29.14,29.07,29.09,250400.0,18.6471,18.6535,18.6087,18.6215,250400.0
2011-09-06 15:20:00,29.09,29.12,29.07,29.11,132500.0,18.6215,18.6407,18.6087,18.6343,132500.0
2011-09-06 15:25:00,29.11,29.12,29.09,29.09,221700.0,18.6343,18.6407,18.6215,18.6215,221700.0
2011-09-06 15:30:00,29.09,29.11,29.06,29.08,282500.0,18.6215,18.6343,18.6023,18.6151,282500.0
2011-09-06 15:35:00,29.07,29.15,29.06,29.15,278400.0,18.6087,18.6599,18.6023,18.6599,278400.0
2011-09-06 15:40:00,29.15,29.16,29.1,29.14,272400.0,18.6599,18.6663,18.6279,18.6535,272400.0
2011-09-06 15:45:00,29.14,29.17,29.1,29.15,383700.0,18.6535,18.6727,18.6279,18.6599,383700.0
2011-09-06 15:50:00,29.15,29.24,29.14,29.22,427000.0,18.6599,18.7175,18.6535,18.7047,427000.0
2011-09-06 15:55:00,29.21,29.28,29.2,29.25,765100.0,18.6983,18.7431,18.6919,18.7239,765100.0
2011-09-07 09:30:00,29.56,29.58,29.45,29.52,336400.0,18.9224,18.9352,18.852,18.8968,336400.0
2011-09-07 09:35:00,29.52,29.54,29.39,29.49,153700.0,18.8968,18.9096,18.8135,18.8776,153700.0
2011-09-07 09:40:00,29.49,29.63,29.47,29.62,130700.0,18.8776,18.9672,18.8648,18.9608,130700.0
2011-09-07 09:45:00,29.62,29.63,29.59,29.62,131200.0,18.9608,18.9672,18.9416,18.9608,131200.0
2011-09-07 09:50:00,29.62,29.67,29.55,29.59,186000.0,18.9608,18.9928,18.916,18.9416,186000.0
2011-09-07 09:55:00,29.6,29.66,29.57,29.64,111100.0,18.948,18.9864,18.9288,18.9736,111100.0
2011-09-07 10:00:00,29.63,29.67,29.6,29.62,122100.0,18.9672,18.9928,18.948,18.9608,122100.0
2011-09-07 10:05:00,29.62,29.67,29.62,29.63,136800.0,18.9608,18.9928,18.9608,18.9672,136800.0
2011-09-07 10:10:00,29.63,29.64,29.54,29.57,163300.0,18.9672,18.9736,18.9096,18.9288,163300.0
2011-09-07 10:15:00,29.58,29.58,29.54,29.55,273500.0,18.9352,18.9352,18.9096,18.916,273500.0
2011-09-07 10:20:00,29.55,29.62,29.53,29.62,272400.0,18.916,18.9608,18.9032,18.9608,272400.0
2011-09-07 10:25:00,29.62,29.62,29.53,29.56,76100.0,18.9608,18.9608,18.9032,18.9224,76100.0
2011-09-07 10:30:00,29.55,29.6,29.55,29.59,232400.0,18.916,18.948,18.916,18.9416,232400.0
2011-09-07 10:35:00,29.59,29.68,29.58,29.65,234400.0,18.9416,18.9992,18.9352,18.98,234400.0
2011-09-07 10:40:00,29.65,29.69,29.64,29.68,161500.0,18.98,19.0056,18.9736,18.9992,161500.0
2011-09-07 10:45:00,29.68,29.69,29.66,29.68,88500.0,18.9992,19.0056,18.9864,18.9992,88500.0
2011-09-07 10:50:00,29.66,29.7,29.64,29.7,58500.0,18.9864,19.012,18.9736,19.012,58500.0
2011-09-07 10:55:00,29.7,29.75,29.67,29.73,157900.0,19.012,19.044,18.9928,19.0312,157900.0
2011-09-07 11:00:00,29.73,29.73,29.69,29.72,191900.0,19.0312,19.0312,19.0056,19.0248,191900.0
2011-09-07 11:05:00,29.72,29.75,29.72,29.74,102700.0,19.0248,19.044,19.0248,19.0376,102700.0
2011-09-07 11:10:00,29.74,29.79,29.74,29.75,155300.0,19.0376,19.0696,19.0376,19.044,155300.0
2011-09-07 11:15:00,29.74,29.76,29.73,29.75,75300.0,19.0376,19.0504,19.0312,19.044,75300.0
2011-09-07 11:20:00,29.75,29.78,29.74,29.77,96100.0,19.044,19.0632,19.0376,19.0568,96100.0
2011-09-07 11:25:00,29.77,29.81,29.77,29.8,121100.0,19.0568,19.0824,19.0568,19.076,121100.0
2011-09-07 11:30:00,29.8,29.83,29.8,29.82,134500.0,19.076,19.0952,19.076,19.0888,134500.0
2011-09-07 11:35:00,29.81,29.83,29.81,29.81,101500.0,19.0824,19.0952,19.0824,19.0824,101500.0
2011-09-07 11:40:00,29.81,29.82,29.79,29.8,96900.0,19.0824,19.0888,19.0696,19.076,96900.0
2011-09-07 11:45:00,29.81,29.82,29.8,29.8,62100.0,19.0824,19.0888,19.076,19.076,62100.0
2011-09-07 11:50:00,29.81,29.82,29.78,29.78,67100.0,19.0824,19.0888,19.0632,19.0632,67100.0
2011-09-07 11:55:00,29.78,29.8,29.77,29.77,106000.0,19.0632,19.076,19.0568,19.0568,106000.0
2011-09-07 12:00:00,29.78,29.78,29.72,29.74,185200.0,19.0632,19.0632,19.0248,19.0376,185200.0
2011-09-07 12:05:00,29.74,29.75,29.73,29.75,37700.0,19.0376,19.044,19.0312,19.044,37700.0
2011-09-07 12:10:00,29.75,29.81,29.75,29.81,111400.0,19.044,19.0824,19.044,19.0824,111400.0
2011-09-07 12:15:00,29.8,29.81,29.79,29.8,37700.0,19.076,19.0824,19.0696,19.076,37700.0
2011-09-07 12:20:00,29.8,29.81,29.79,29.81,60600.0,19.076,19.0824,19.0696,19.0824,60600.0
2011-09-07 12:25:00,29.81,29.84,29.8,29.82,80400.0,19.0824,19.1016,19.076,19.0888,80400.0
2011-09-07 12:30:00,29.82,29.86,29.82,29.85,70500.0,19.0888,19.1144,19.0888,19.108,70500.0
2011-09-07 12:35:00,29.86,29.88,29.84,29.88,53400.0,19.1144,19.1272,19.1016,19.1272,53400.0
2011-09-07 12:40:00,29.87,29.89,29.86,29.88,39300.0,19.1208,19.1336,19.1144,19.1272,39300.0
2011-09-07 12:45:00,29.87,29.88,29.85,29.85,58500.0,19.1208,19.1272,19.108,19.108,58500.0
2011-09-07 12:50:00,29.86,29.86,29.84,29.84,22100.0,19.1144,19.1144,19.1016,19.1016,22100.0
2011-09-07 12:55:00,29.85,29.86,29.84,29.85,83400.0,19.108,19.1144,19.1016,19.108,83400.0
2011-09-07 13:00:00,29.84,29.85,29.8,29.81,61100.0,19.1016,19.108,19.076,19.0824,61100.0
2011-09-07 13:05:00,29.81,29.85,29.81,29.83,97700.0,19.0824,19.108,19.0824,19.0952,97700.0
2011-09-07 13:10:00,29.84,29.85,29.83,29.84,24100.0,19.1016,19.108,19.0952,19.1016,24100.0
2011-09-07 13:15:00,29.85,29.88,29.84,29.87,95000.0,19.108,19.1272,19.1016,19.1208,95000.0
2011-09-07 13:20:00,29.86,29.87,29.86,29.87,19500.0,19.1144,19.1208,19.1144,19.1208,19500.0
2011-09-07 13:25:00,29.87,29.87,29.86,29.87,36000.0,19.1208,19.1208,19.1144,19.1208,36000.0
2011-09-07 13:30:00,29.86,29.87,29.85,29.86,54400.0,19.1144,19.1208,19.108,19.1144,54400.0
2011-09-07 13:35:00,29.86,29.86,29.85,29.86,29500.0,19.1144,19.1144,19.108,19.1144,29500.0
2011-09-07 13:40:00,29.86,29.86,29.84,29.85,61500.0,19.1144,19.1144,19.1016,19.108,61500.0
2011-09-07 13:45:00,29.86,29.9,29.85,29.9,197400.0,19.1144,19.14,19.108,19.14,197400.0
2011-09-07 13:50:00,29.9,29.91,29.89,29.9,85800.0,19.14,19.1464,19.1336,19.14,85800.0
2011-09-07 13:55:00,29.91,29.95,29.91,29.92,143800.0,19.1464,19.172,19.1464,19.1528,143800.0
2011-09-07 14:00:00,29.92,29.93,29.9,29.93,100100.0,19.1528,19.1592,19.14,19.1592,100100.0
2011-09-07 14:05:00,29.93,29.95,29.89,29.9,78400.0,19.1592,19.172,19.1336,19.14,78400.0
2011-09-07 14:10:00,29.9,29.93,29.9,29.93,149400.0,19.14,19.1592,19.14,19.1592,149400.0
2011-09-07 14:15:00,29.94,29.95,29.93,29.93,109000.0,19.1656,19.172,19.1592,19.1592,109000.0
2011-09-07 14:20:00,29.94,29.94,29.92,29.94,108700.0,19.1656,19.1656,19.1528,19.1656,108700.0
2011-09-07 14:25:00,29.93,29.97,29.93,29.97,133900.0,19.1592,19.1848,19.1592,19.1848,133900.0
2011-09-07 14:30:00,29.96,29.97,29.94,29.95,110100.0,19.1784,19.1848,19.1656,19.172,110100.0
2011-09-07 14:35:00,29.94,29.95,29.93,29.93,78800.0,19.1656,19.172,19.1592,19.1592,78800.0
2011-09-07 14:40:00,29.93,29.95,29.93,29.95,54600.0,19.1592,19.172,19.1592,19.172,54600.0
2011-09-07 14:45:00,29.96,29.97,29.95,29.96,85700.0,19.1784,19.1848,19.172,19.1784,85700.0
2011-09-07 14:50:00,29.96,29.97,29.93,29.93,74600.0,19.1784,19.1848,19.1592,19.1592,74600.0
2011-09-07 14:55:00,29.93,29.94,29.92,29.92,52500.0,19.1592,19.1656,19.1528,19.1528,52500.0
2011-09-07 15:00:00,29.93,29.93,29.92,29.92,40200.0,19.1592,19.1592,19.1528,19.1528,40200.0
2011-09-07 15:05:00,29.93,29.93,29.92,29.93,55900.0,19.1592,19.1592,19.1528,19.1592,55900.0
2011-09-07 15:10:00,29.93,29.93,29.88,29.89,203700.0,19.1592,19.1592,19.1272,19.1336,203700.0
2011-09-07 15:15:00,29.89,29.9,29.82,29.83,336800.0,19.1336,19.14,19.0888,19.0952,336800.0
2011-09-07 15:20:00,29.83,29.84,29.76,29.76,635400.0,19.0952,19.1016,19.0504,19.0504,635400.0
2011-09-07 15:25:00,29.77,29.81,29.73,29.8,199200.0,19.0568,19.0824,19.0312,19.076,199200.0
2011-09-07 15:30:00,29.8,29.81,29.79,29.8,276300.0,19.076,19.0824,19.0696,19.076,276300.0
2011-09-07 15:35:00,29.81,29.85,29.79,29.85,244100.0,19.0824,19.108,19.0696,19.108,244100.0
2011-09-07 15:40:00,29.85,29.87,29.83,29.85,268700.0,19.108,19.1208,19.0952,19.108,268700.0
2011-09-07 15:45:00,29.85,29.88,29.85,29.86,340700.0,19.108,19.1272,19.108,19.1144,340700.0
2011-09-07 15:50:00,29.85,29.86,29.84,29.86,620500.0,19.108,19.1144,19.1016,19.1144,620500.0
2011-09-07 15:55:00,29.86,29.9,29.85,29.9,1111700.0,19.1144,19.14,19.108,19.14,1111700.0
2011-09-08 09:30:00,29.59,29.77,29.55,29.71,214200.0,18.9416,19.0568,18.916,19.0184,214200.0
2011-09-08 09:35:00,29.72,29.85,29.71,29.77,84500.0,19.0248,19.108,19.0184,19.0568,84500.0
2011-09-08 09:40:00,29.77,29.82,29.76,29.77,91000.0,19.0568,19.0888,19.0504,19.0568,91000.0
2011-09-08 09:45:00,29.77,29.8,29.73,29.79,153000.0,19.0568,19.076,19.0312,19.0696,153000.0
2011-09-08 09:50:00,29.79,29.79,29.75,29.77,318500.0,19.0696,19.0696,19.044,19.0568,318500.0
2011-09-08 09:55:00,29.77,29.78,29.71,29.75,256000.0,19.0568,19.0632,19.0184,19.044,256000.0
2011-09-08 10:00:00,29.75,29.78,29.66,29.77,241300.0,19.044,19.0632,18.9864,19.0568,241300.0
2011-09-08 10:05:00,29.78,29.8,29.75,29.79,282800.0,19.0632,19.076,19.044,19.0696,282800.0
2011-09-08 10:10:00,29.78,29.86,29.78,29.85,198700.0,19.0632,19.1144,19.0632,19.108,198700.0
2011-09-08 10:15:00,29.85,29.85,29.78,29.83,166800.0,19.108,19.108,19.0632,19.0952,166800.0
2011-09-08 10:20:00,29.84,29.86,29.79,29.79,125200.0,19.1016,19.1144,19.0696,19.0696,125200.0
2011-09-08 10:25:00,29.79,29.87,29.78,29.79,112100.0,19.0696,19.1208,19.0632,19.0696,112100.0
2011-09-08 10:30:00,29.79,29.92,29.78,29.91,118700.0,19.0696,19.1528,19.0632,19.1464,118700.0
2011-09-08 10:35:00,29.89,29.91,29.84,29.86,133800.0,19.1336,19.1464,19.1016,19.1144,133800.0
2011-09-08 10:40:00,29.86,29.92,29.86,29.91,58100.0,19.1144,19.1528,19.1144,19.1464,58100.0
2011-09-08 10:45:00,29.91,29.92,29.87,29.89,77900.0,19.1464,19.1528,19.1208,19.1336,77900.0
2011-09-08 10:50:00,29.89,29.93,29.89,29.92,44600.0,19.1336,19.1592,19.1336,19.1528,44600.0
2011-09-08 10:55:00,29.93,29.97,29.92,29.95,95800.0,19.1592,19.1848,19.1528,19.172,95800.0
2011-09-08 11:00:00,29.95,29.97,29.94,29.97,89500.0,19.172,19.1848,19.1656,19.1848,89500.0
2011-09-08 11:05:00,29.96,29.99,29.96,29.97,132000.0,19.1784,19.1976,19.1784,19.1848,132000.0
2011-09-08 11:10:00,29.97,29.97,29.92,29.94,84800.0,19.1848,19.1848,19.1528,19.1656,84800.0
2011-09-08 11:15:00,29.94,29.97,29.92,29.95,85200.0,19.1656,19.1848,19.1528,19.172,85200.0
2011-09-08 11:20:00,29.95,29.96,29.91,29.93,93800.0,19.172,19.1784,19.1464,19.1592,93800.0
2011-09-08 11:25:00,29.92,29.97,29.92,29.96,83500.0,19.1528,19.1848,19.1528,19.1784,83500.0
2011-09-08 11:30:00,29.97,29.98,29.95,29.98,77100.0,19.1848,19.1912,19.172,19.1912,77100.0
2011-09-08 11:35:00,29.98,30.0,29.97,29.99,137000.0,19.1912,19.204,19.1848,19.1976,137000.0
2011-09-08 11:40:00,29.99,29.99,29.96,29.97,76000.0,19.1976,19.1976,19.1784,19.1848,76000.0
2011-09-08 11:45:00,29.97,29.97,29.94,29.96,113700.0,19.1848,19.1848,19.1656,19.1784,113700.0
2011-09-08 11:50:00,29.96,29.99,29.95,29.95,145900.0,19.1784,19.1976,19.172,19.172,145900.0
2011-09-08 11:55:00,29.96,29.96,29.92,29.96,118500.0,19.1784,19.1784,19.1528,19.1784,118500.0
2011-09-08 12:00:00,29.96,29.96,29.92,29.94,100400.0,19.1784,19.1784,19.1528,19.1656,100400.0
2011-09-08 12:05:00,29.94,29.97,29.93,29.97,52000.0,19.1656,19.1848,19.1592,19.1848,52000.0
2011-09-08 12:10:00,29.97,29.99,29.96,29.98,68800.0,19.1848,19.1976,19.1784,19.1912,68800.0
2011-09-08 12:15:00,29.97,29.99,29.96,29.97,54100.0,19.1848,19.1976,19.1784,19.1848,54100.0
2011-09-08 12:20:00,29.97,29.99,29.97,29.98,49600.0,19.1848,19.1976,19.1848,19.1912,49600.0
2011-09-08 12:25:00,29.98,29.99,29.97,29.98,48700.0,19.1912,19.1976,19.1848,19.1912,48700.0
2011-09-08 12:30:00,29.97,29.99,29.96,29.98,47000.0,19.1848,19.1976,19.1784,19.1912,47000.0
2011-09-08 12:35:00,29.98,29.99,29.98,29.99,60700.0,19.1912,19.1976,19.1912,19.1976,60700.0
2011-09-08 12:40:00,29.99,30.0,29.98,29.98,152300.0,19.1976,19.204,19.1912,19.1912,152300.0
2011-09-08 12:45:00,29.99,29.99,29.96,29.98,88100.0,19.1976,19.1976,19.1784,19.1912,88100.0
2011-09-08 12:50:00,29.98,30.0,29.97,29.98,435800.0,19.1912,19.204,19.1848,19.1912,435800.0
2011-09-08 12:55:00,29.98,29.99,29.93,29.99,224800.0,19.1912,19.1976,19.1592,19.1976,224800.0
2011-09-08 13:00:00,29.98,30.0,29.97,30.0,104200.0,19.1912,19.204,19.1848,19.204,104200.0
2011-09-08 13:05:00,30.0,30.09,29.99,30.09,256000.0,19.204,19.2616,19.1976,19.2616,256000.0
2011-09-08 13:10:00,30.09,30.09,30.03,30.03,132600.0,19.2616,19.2616,19.2232,19.2232,132600.0
2011-09-08 13:15:00,30.03,30.07,30.02,30.07,52800.0,19.2232,19.2488,19.2168,19.2488,52800.0
2011-09-08 13:20:00,30.08,30.1,30.06,30.1,88600.0,19.2552,19.268,19.2424,19.268,88600.0
2011-09-08 13:25:00,30.1,30.1,30.08,30.09,73800.0,19.268,19.268,19.2552,19.2616,73800.0
2011-09-08 13:30:00,30.09,30.14,30.0,30.02,456700.0,19.2616,19.2936,19.204,19.2168,456700.0
2011-09-08 13:35:00,30.02,30.07,30.01,30.05,119100.0,19.2168,19.2488,19.2104,19.236,119100.0
2011-09-08 13:40:00,30.04,30.05,29.9,29.92,220400.0,19.2296,19.236,19.14,19.1528,220400.0
2011-09-08 13:45:00,29.92,29.97,29.91,29.95,196100.0,19.1528,19.1848,19.1464,19.172,196100.0
2011-09-08 13:50:00,29.95,29.96,29.89,29.95,159400.0,19.172,19.1784,19.1336,19.172,159400.0
2011-09-08 13:55:00,29.94,29.96,29.9,29.9,117500.0,19.1656,19.1784,19.14,19.14,117500.0
2011-09-08 14:00:00,29.9,29.95,29.86,29.95,117700.0,19.14,19.172,19.1144,19.172,117700.0
2011-09-08 14:05:00,29.95,29.98,29.9,29.95,102200.0,19.172,19.1912,19.14,19.172,102200.0
2011-09-08 14:10:00,29.94,29.96,29.92,29.95,79800.0,19.1656,19.1784,19.1528,19.172,79800.0
2011-09-08 14:15:00,29.96,30.0,29.92,29.93,109000.0,19.1784,19.204,19.1528,19.1592,109000.0
2011-09-08 14:20:00,29.94,29.94,29.86,29.87,83500.0,19.1656,19.1656,19.1144,19.1208,83500.0
2011-09-08 14:25:00,29.87,29.92,29.84,29.91,115400.0,19.1208,19.1528,19.1016,19.1464,115400.0
2011-09-08 14:30:00,29.9,29.97,29.89,29.97,228100.0,19.14,19.1848,19.1336,19.1848,228100.0
2011-09-08 14:35:00,29.97,29.98,29.92,29.92,283600.0,19.1848,19.1912,19.1528,19.1528,283600.0
2011-09-08 14:40:00,29.92,29.96,29.91,29.96,208400.0,19.1528,19.1784,19.1464,19.1784,208400.0
2011-09-08 14:45:00,29.95,29.96,29.91,29.91,96400.0,19.172,19.1784,19.1464,19.1464,96400.0
2011-09-08 14:50:00,29.91,29.94,29.87,29.89,119100.0,19.1464,19.1656,19.1208,19.1336,119100.0
2011-09-08 14:55:00,29.89,29.94,29.88,29.94,47900.0,19.1336,19.1656,19.1272,19.1656,47900.0
2011-09-08 15:00:00,29.94,29.94,29.86,29.88,80100.0,19.1656,19.1656,19.1144,19.1272,80100.0
2011-09-08 15:05:00,29.87,29.88,29.8,29.86,157300.0,19.1208,19.1272,19.076,19.1144,157300.0
2011-09-08 15:10:00,29.86,29.87,29.82,29.83,105800.0,19.1144,19.1208,19.0888,19.0952,105800.0
2011-09-08 15:15:00,29.82,29.88,29.8,29.88,104600.0,19.0888,19.1272,19.076,19.1272,104600.0
2011-09-08 15:20:00,29.88,29.89,29.85,29.89,124100.0,19.1272,19.1336,19.108,19.1336,124100.0
2011-09-08 15:25:00,29.89,29.92,29.85,29.92,98900.0,19.1336,19.1528,19.108,19.1528,98900.0
2011-09-08 15:30:00,29.91,29.92,29.87,29.89,187500.0,19.1464,19.1528,19.1208,19.1336,187500.0
2011-09-08 15:35:00,29.9,29.91,29.86,29.88,176600.0,19.14,19.1464,19.1144,19.1272,176600.0
2011-09-08 15:40:00,29.89,29.94,29.88,29.93,210400.0,19.1336,19.1656,19.1272,19.1592,210400.0
2011-09-08 15:45:00,29.93,29.94,29.88,29.92,191800.0,19.1592,19.1656,19.1272,19.1528,191800.0
2011-09-08 15:50:00,29.92,29.93,29.85,29.85,217400.0,19.1528,19.1592,19.108,19.108,217400.0
2011-09-08 15:55:00,29.86,29.88,29.84,29.84,365700.0,19.1144,19.1272,19.1016,19.1016,365700.0
2011-09-09 09:30:00,29.52,29.75,29.52,29.69,227900.0,18.8968,19.044,18.8968,19.0056,227900.0
2011-09-09 09:35:00,29.69,29.7,29.54,29.65,210900.0,19.0056,19.012,18.9096,18.98,210900.0
2011-09-09 09:40:00,29.64,29.66,29.51,29.52,219100.0,18.9736,18.9864,18.8904,18.8968,219100.0
2011-09-09 09:45:00,29.51,29.56,29.5,29.54,176800.0,18.8904,18.9224,18.884,18.9096,176800.0
2011-09-09 09:50:00,29.53,29.54,29.46,29.53,152300.0,18.9032,18.9096,18.8584,18.9032,152300.0
2011-09-09 09:55:00,29.52,29.54,29.42,29.46,207700.0,18.8968,18.9096,18.8327,18.8584,207700.0
2011-09-09 10:00:00,29.46,29.58,29.45,29.5,165300.0,18.8584,18.9352,18.852,18.884,165300.0
2011-09-09 10:05:00,29.5,29.51,29.4,29.44,144800.0,18.884,18.8904,18.8199,18.8455,144800.0
2011-09-09 10:10:00,29.43,29.46,29.4,29.41,74100.0,18.8391,18.8584,18.8199,18.8263,74100.0
2011-09-09 10:15:00,29.4,29.41,29.37,29.38,126300.0,18.8199,18.8263,18.8007,18.8071,126300.0
2011-09-09 10:20:00,29.38,29.45,29.35,29.45,135000.0,18.8071,18.852,18.7879,18.852,135000.0
2011-09-09 10:25:00,29.45,29.51,29.42,29.49,151700.0,18.852,18.8904,18.8327,18.8776,151700.0
2011-09-09 10:30:00,29.49,29.5,29.4,29.46,177200.0,18.8776,18.884,18.8199,18.8584,177200.0
2011-09-09 10:35:00,29.46,29.55,29.45,29.54,282800.0,18.8584,18.916,18.852,18.9096,282800.0
2011-09-09 10:40:00,29.53,29.6,29.51,29.57,189300.0,18.9032,18.948,18.8904,18.9288,189300.0
2011-09-09 10:45:00,29.56,29.57,29.52,29.55,133100.0,18.9224,18.9288,18.8968,18.916,133100.0
2011-09-09 10:50:00,29.55,29.58,29.52,29.52,129100.0,18.916,18.9352,18.8968,18.8968,129100.0
2011-09-09 10:55:00,29.52,29.55,29.41,29.42,123000.0,18.8968,18.916,18.8263,18.8327,123000.0
2011-09-09 11:00:00,29.41,29.48,29.4,29.45,132300.0,18.8263,18.8712,18.8199,18.852,132300.0
2011-09-09 11:05:00,29.46,29.51,29.44,29.5,110100.0,18.8584,18.8904,18.8455,18.884,110100.0
2011-09-09 11:10:00,29.5,29.56,29.36,29.38,148400.0,18.884,18.9224,18.7943,18.8071,148400.0
2011-09-09 11:15:00,29.38,29.44,29.35,29.36,117300.0,18.8071,18.8455,18.7879,18.7943,117300.0
2011-09-09 11:20:00,29.36,29.36,29.18,29.23,499800.0,18.7943,18.7943,18.6791,18.7111,499800.0
2011-09-09 11:25:00,29.25,29.28,29.19,29.2,228700.0,18.7239,18.7431,18.6855,18.6919,228700.0
2011-09-09 11:30:00,29.21,29.28,29.19,29.25,144800.0,18.6983,18.7431,18.6855,18.7239,144800.0
2011-09-09 11:35:00,29.25,29.28,29.24,29.25,102300.0,18.7239,18.7431,18.7175,18.7239,102300.0
2011-09-09 11:40:00,29.24,29.25,29.14,29.17,194600.0,18.7175,18.7239,18.6535,18.6727,194600.0
2011-09-09 11:45:00,29.16,29.19,29.13,29.15,104600.0,18.6663,18.6855,18.6471,18.6599,104600.0
2011-09-09 11:50:00,29.15,29.16,29.11,29.15,163800.0,18.6599,18.6663,18.6343,18.6599,163800.0
2011-09-09 11:55:00,29.15,29.16,29.12,29.12,59500.0,18.6599,18.6663,18.6407,18.6407,59500.0
2011-09-09 12:00:00,29.13,29.18,29.1,29.13,127400.0,18.6471,18.6791,18.6279,18.6471,127400.0
2011-09-09 12:05:00,29.12,29.13,29.08,29.09,88500.0,18.6407,18.6471,18.6151,18.6215,88500.0
2011-09-09 12:10:00,29.09,29.09,29.04,29.04,164000.0,18.6215,18.6215,18.5895,18.5895,164000.0
2011-09-09 12:15:00,29.05,29.13,29.04,29.11,89100.0,18.5959,18.6471,18.5895,18.6343,89100.0
2011-09-09 12:20:00,29.11,29.17,29.1,29.16,67600.0,18.6343,18.6727,18.6279,18.6663,67600.0
2011-09-09 12:25:00,29.15,29.16,29.11,29.12,54500.0,18.6599,18.6663,18.6343,18.6407,54500.0
2011-09-09 12:30:00,29.12,29.13,29.02,29.03,160200.0,18.6407,18.6471,18.5767,18.5831,160200.0
2011-09-09 12:35:00,29.03,29.05,28.98,29.05,120000.0,18.5831,18.5959,18.5511,18.5959,120000.0
2011-09-09 12:40:00,29.05,29.05,29.0,29.0,70500.0,18.5959,18.5959,18.5639,18.5639,70500.0
2011-09-09 12:45:00,29.0,29.03,28.98,28.98,148500.0,18.5639,18.5831,18.5511,18.5511,148500.0
2011-09-09 12:50:00,28.98,29.0,28.97,28.99,41900.0,18.5511,18.5639,18.5447,18.5575,41900.0
2011-09-09 12:55:00,28.99,29.1,28.98,29.06,214700.0,18.5575,18.6279,18.5511,18.6023,214700.0
2011-09-09 13:00:00,29.06,29.07,29.01,29.05,116500.0,18.6023,18.6087,18.5703,18.5959,116500.0
2011-09-09 13:05:00,29.05,29.13,29.04,29.12,64800.0,18.5959,18.6471,18.5895,18.6407,64800.0
2011-09-09 13:10:00,29.11,29.13,29.07,29.13,209900.0,18.6343,18.6471,18.6087,18.6471,209900.0
2011-09-09 13:15:00,29.13,29.16,29.09,29.11,96300.0,18.6471,18.6663,18.6215,18.6343,96300.0
2011-09-09 13:20:00,29.11,29.11,29.05,29.07,75700.0,18.6343,18.6343,18.5959,18.6087,75700.0
2011-09-09 13:25:00,29.06,29.09,29.05,29.08,69500.0,18.6023,18.6215,18.5959,18.6151,69500.0
2011-09-09 13:30:00,29.08,29.09,29.01,29.04,68500.0,18.6151,18.6215,18.5703,18.5895,68500.0
2011-09-09 13:35:00,29.04,29.06,29.01,29.05,96000.0,18.5895,18.6023,18.5703,18.5959,96000.0
2011-09-09 13:40:00,29.05,29.1,29.05,29.09,52200.0,18.5959,18.6279,18.5959,18.6215,52200.0
2011-09-09 13:45:00,29.08,29.1,29.01,29.01,76000.0,18.6151,18.6279,18.5703,18.5703,76000.0
2011-09-09 13:50:00,29.01,29.06,29.0,29.04,82600.0,18.5703,18.6023,18.5639,18.5895,82600.0
2011-09-09 13:55:00,29.04,29.06,29.04,29.05,53900.0,18.5895,18.6023,18.5895,18.5959,53900.0
2011-09-09 14:00:00,29.05,29.1,29.03,29.09,59000.0,18.5959,18.6279,18.5831,18.6215,59000.0
2011-09-09 14:05:00,29.08,29.12,29.05,29.12,96900.0,18.6151,18.6407,18.5959,18.6407,96900.0
2011-09-09 14:10:00,29.12,29.12,29.02,29.05,96900.0,18.6407,18.6407,18.5767,18.5959,96900.0
2011-09-09 14:15:00,29.06,29.08,29.03,29.05,73600.0,18.6023,18.6151,18.5831,18.5959,73600.0
2011-09-09 14:20:00,29.05,29.11,29.03,29.06,123400.0,18.5959,18.6343,18.5831,18.6023,123400.0
2011-09-09 14:25:00,29.06,29.07,29.0,29.02,74700.0,18.6023,18.6087,18.5639,18.5767,74700.0
2011-09-09 14:30:00,29.02,29.04,28.99,29.0,98600.0,18.5767,18.5895,18.5575,18.5639,98600.0
2011-09-09 14:35:00,29.0,29.04,28.97,29.02,164100.0,18.5639,18.5895,18.5447,18.5767,164100.0
2011-09-09 14:40:00,29.02,29.11,29.02,29.09,94800.0,18.5767,18.6343,18.5767,18.6215,94800.0
2011-09-09 14:45:00,29.09,29.09,29.02,29.02,99900.0,18.6215,18.6215,18.5767,18.5767,99900.0
2011-09-09 14:50:00,29.02,29.06,29.0,29.02,109100.0,18.5767,18.6023,18.5639,18.5767,109100.0
2011-09-09 14:55:00,29.02,29.04,28.99,29.01,121200.0,18.5767,18.5895,18.5575,18.5703,121200.0
2011-09-09 15:00:00,29.01,29.01,28.96,29.01,132700.0,18.5703,18.5703,18.5383,18.5703,132700.0
2011-09-09 15:05:00,29.01,29.06,29.0,29.06,93700.0,18.5703,18.6023,18.5639,18.6023,93700.0
2011-09-09 15:10:00,29.06,29.07,29.0,29.06,108100.0,18.6023,18.6087,18.5639,18.6023,108100.0
2011-09-09 15:15:00,29.06,29.09,29.02,29.09,157200.0,18.6023,18.6215,18.5767,18.6215,157200.0
2011-09-09 15:20:00,29.09,29.1,29.03,29.05,153400.0,18.6215,18.6279,18.5831,18.5959,153400.0
2011-09-09 15:25:00,29.05,29.08,29.03,29.04,154400.0,18.5959,18.6151,18.5831,18.5895,154400.0
2011-09-09 15:30:00,29.04,29.1,29.03,29.09,130900.0,18.5895,18.6279,18.5831,18.6215,130900.0
2011-09-09 15:35:00,29.1,29.18,29.07,29.18,241000.0,18.6279,18.6791,18.6087,18.6791,241000.0
2011-09-09 15:40:00,29.18,29.21,29.12,29.17,306100.0,18.6791,18.6983,18.6407,18.6727,306100.0
2011-09-09 15:45:00,29.16,29.25,29.13,29.19,403400.0,18.6663,18.7239,18.6471,18.6855,403400.0
2011-09-09 15:50:00,29.2,29.23,29.17,29.2,571400.0,18.6919,18.7111,18.6727,18.6919,571400.0
2011-09-09 15:55:00,29.19,29.21,29.15,29.15,770300.0,18.6855,18.6983,18.6599,18.6599,770300.0
2011-09-12 09:30:00,28.84,28.9,28.79,28.87,209600.0,18.4615,18.4999,18.4295,18.4807,209600.0
2011-09-12 09:35:00,28.87,28.87,28.75,28.75,200100.0,18.4807,18.4807,18.4039,18.4039,200100.0
2011-09-12 09:40:00,28.75,28.77,28.7,28.76,174500.0,18.4039,18.4167,18.3718,18.4103,174500.0
2011-09-12 09:45:00,28.76,28.89,28.76,28.88,218700.0,18.4103,18.4935,18.4103,18.4871,218700.0
2011-09-12 09:50:00,28.89,28.9,28.85,28.89,169200.0,18.4935,18.4999,18.4679,18.4935,169200.0
2011-09-12 09:55:00,28.9,29.04,28.88,28.97,155300.0,18.4999,18.5895,18.4871,18.5447,155300.0
2011-09-12 10:00:00,28.97,29.01,28.96,28.98,181500.0,18.5447,18.5703,18.5383,18.5511,181500.0
2011-09-12 10:05:00,28.97,29.06,28.97,29.03,184900.0,18.5447,18.6023,18.5447,18.5831,184900.0
2011-09-12 10:10:00,29.04,29.05,28.91,28.91,108700.0,18.5895,18.5959,18.5063,18.5063,108700.0
2011-09-12 10:15:00,28.92,28.93,28.86,28.87,225100.0,18.5127,18.5191,18.4743,18.4807,225100.0
2011-09-12 10:20:00,28.88,28.9,28.82,28.89,140800.0,18.4871,18.4999,18.4487,18.4935,140800.0
2011-09-12 10:25:00,28.89,28.9,28.84,28.85,118800.0,18.4935,18.4999,18.4615,18.4679,118800.0
2011-09-12 10:30:00,28.85,28.92,28.84,28.84,271300.0,18.4679,18.5127,18.4615,18.4615,271300.0
2011-09-12 10:35:00,28.85,28.9,28.82,28.9,116100.0,18.4679,18.4999,18.4487,18.4999,116100.0
2011-09-12 10:40:00,28.9,28.9,28.82,28.84,112900.0,18.4999,18.4999,18.4487,18.4615,112900.0
2011-09-12 10:45:00,28.84,28.86,28.8,28.83,156900.0,18.4615,18.4743,18.4359,18.4551,156900.0
2011-09-12 10:50:00,28.82,28.9,28.81,28.89,91600.0,18.4487,18.4999,18.4423,18.4935,91600.0
2011-09-12 10:55:00,28.9,28.9,28.79,28.81,186100.0,18.4999,18.4999,18.4295,18.4423,186100.0
2011-09-12 11:00:00,28.8,28.84,28.8,28.83,127100.0,18.4359,18.4615,18.4359,18.4551,127100.0
2011-09-12 11:05:00,28.84,28.87,28.83,28.84,133800.0,18.4615,18.4807,18.4551,18.4615,133800.0
2011-09-12 11:10:00,28.85,28.91,28.83,28.91,176100.0,18.4679,18.5063,18.4551,18.5063,176100.0
2011-09-12 11:15:00,28.91,28.93,28.9,28.92,122100.0,18.5063,18.5191,18.4999,18.5127,122100.0
2011-09-12 11:20:00,28.93,28.99,28.92,28.97,105800.0,18.5191,18.5575,18.5127,18.5447,105800.0
2011-09-12 11:25:00,28.97,29.01,28.97,28.99,75700.0,18.5447,18.5703,18.5447,18.5575,75700.0
2011-09-12 11:30:00,28.99,29.05,28.98,29.05,95100.0,18.5575,18.5959,18.5511,18.5959,95100.0
2011-09-12 11:35:00,29.04,29.1,29.04,29.1,103100.0,18.5895,18.6279,18.5895,18.6279,103100.0
2011-09-12 11:40:00,29.1,29.12,29.09,29.1,113600.0,18.6279,18.6407,18.6215,18.6279,113600.0
2011-09-12 11:45:00,29.1,29.1,29.09,29.09,91600.0,18.6279,18.6279,18.6215,18.6215,91600.0
2011-09-12 11:50:00,29.09,29.16,29.09,29.15,276900.0,18.6215,18.6663,18.6215,18.6599,276900.0
2011-09-12 11:55:00,29.15,29.16,29.1,29.1,320900.0,18.6599,18.6663,18.6279,18.6279,320900.0
2011-09-12 12:00:00,29.11,29.15,29.1,29.11,136600.0,18.6343,18.6599,18.6279,18.6343,136600.0
2011-09-12 12:05:00,29.12,29.18,29.12,29.17,284800.0,18.6407,18.6791,18.6407,18.6727,284800.0
2011-09-12 12:10:00,29.17,29.2,29.14,29.15,113300.0,18.6727,18.6919,18.6535,18.6599,113300.0
2011-09-12 12:15:00,29.15,29.17,29.14,29.14,87600.0,18.6599,18.6727,18.6535,18.6535,87600.0
2011-09-12 12:20:00,29.14,29.16,29.13,29.15,91900.0,18.6535,18.6663,18.6471,18.6599,91900.0
2011-09-12 12:25:00,29.15,29.2,29.14,29.2,76000.0,18.6599,18.6919,18.6535,18.6919,76000.0
2011-09-12 12:30:00,29.2,29.2,29.1,29.12,136500.0,18.6919,18.6919,18.6279,18.6407,136500.0
2011-09-12 12:35:00,29.12,29.13,29.09,29.1,101400.0,18.6407,18.6471,18.6215,18.6279,101400.0
2011-09-12 12:40:00,29.1,29.12,29.09,29.12,153000.0,18.6279,18.6407,18.6215,18.6407,153000.0
2011-09-12 12:45:00,29.12,29.12,29.08,29.11,132600.0,18.6407,18.6407,18.6151,18.6343,132600.0
2011-09-12 12:50:00,29.11,29.14,29.1,29.14,65600.0,18.6343,18.6535,18.6279,18.6535,65600.0
2011-09-12 12:55:00,29.14,29.18,29.13,29.18,98600.0,18.6535,18.6791,18.6471,18.6791,98600.0
2011-09-12 13:00:00,29.18,29.23,29.16,29.21,152100.0,18.6791,18.7111,18.6663,18.6983,152100.0
2011-09-12 13:05:00,29.22,29.22,29.16,29.18,118900.0,18.7047,18.7047,18.6663,18.6791,118900.0
2011-09-12 13:10:00,29.18,29.2,29.17,29.18,81500.0,18.6791,18.6919,18.6727,18.6791,81500.0
2011-09-12 13:15:00,29.18,29.18,29.12,29.14,89000.0,18.6791,18.6791,18.6407,18.6535,89000.0
2011-09-12 13:20:00,29.13,29.14,29.1,29.12,70200.0,18.6471,18.6535,18.6279,18.6407,70200.0
2011-09-12 13:25:00,29.11,29.16,29.11,29.14,101700.0,18.6343,18.6663,18.6343,18.6535,101700.0
2011-09-12 13:30:00,29.14,29.14,29.06,29.07,101800.0,18.6535,18.6535,18.6023,18.6087,101800.0
2011-09-12 13:35:00,29.07,29.08,29.02,29.06,144600.0,18.6087,18.6151,18.5767,18.6023,144600.0
2011-09-12 13:40:00,29.05,29.09,29.04,29.08,121900.0,18.5959,18.6215,18.5895,18.6151,121900.0
2011-09-12 13:45:00,29.08,29.11,29.06,29.09,100200.0,18.6151,18.6343,18.6023,18.6215,100200.0
2011-09-12 13:50:00,29.09,29.13,29.08,29.1,103300.0,18.6215,18.6471,18.6151,18.6279,103300.0
2011-09-12 13:55:00,29.1,29.13,29.07,29.12,132900.0,18.6279,18.6471,18.6087,18.6407,132900.0
2011-09-12 14:00:00,29.12,29.12,29.07,29.07,185000.0,18.6407,18.6407,18.6087,18.6087,185000.0
2011-09-12 14:05:00,29.06,29.07,29.02,29.05,101600.0,18.6023,18.6087,18.5767,18.5959,101600.0
2011-09-12 14:10:00,29.05,29.05,29.0,29.03,172500.0,18.5959,18.5959,18.5639,18.5831,172500.0
2011-09-12 14:15:00,29.04,29.05,28.98,28.99,105600.0,18.5895,18.5959,18.5511,18.5575,105600.0
2011-09-12 14:20:00,28.99,29.05,28.98,29.02,102900.0,18.5575,18.5959,18.5511,18.5767,102900.0
2011-09-12 14:25:00,29.01,29.03,29.0,29.02,87100.0,18.5703,18.5831,18.5639,18.5767,87100.0
2011-09-12 14:30:00,29.02,29.05,29.0,29.05,165300.0,18.5767,18.5959,18.5639,18.5959,165300.0
2011-09-12 14:35:00,29.06,29.16,29.05,29.09,380600.0,18.6023,18.6663,18.5959,18.6215,380600.0
2011-09-12 14:40:00,29.09,29.18,29.08,29.14,242300.0,18.6215,18.6791,18.6151,18.6535,242300.0
2011-09-12 14:45:00,29.14,29.14,29.07,29.09,101100.0,18.6535,18.6535,18.6087,18.6215,101100.0
2011-09-12 14:50:00,29.09,29.1,29.03,29.05,116300.0,18.6215,18.6279,18.5831,18.5959,116300.0
2011-09-12 14:55:00,29.05,29.07,29.02,29.04,108200.0,18.5959,18.6087,18.5767,18.5895,108200.0
2011-09-12 15:00:00,29.05,29.08,29.02,29.05,156100.0,18.5959,18.6151,18.5767,18.5959,156100.0
2011-09-12 15:05:00,29.06,29.09,29.04,29.05,156700.0,18.6023,18.6215,18.5895,18.5959,156700.0
2011-09-12 15:10:00,29.05,29.11,29.05,29.07,97400.0,18.5959,18.6343,18.5959,18.6087,97400.0
2011-09-12 15:15:00,29.07,29.1,29.02,29.09,97300.0,18.6087,18.6279,18.5767,18.6215,97300.0
2011-09-12 15:20:00,29.09,29.19,29.04,29.19,132200.0,18.6215,18.6855,18.5895,18.6855,132200.0
2011-09-12 15:25:00,29.18,29.19,29.13,29.15,152200.0,18.6791,18.6855,18.6471,18.6599,152200.0
2011-09-12 15:30:00,29.17,29.23,29.17,29.23,327100.0,18.6727,18.7111,18.6727,18.7111,327100.0
2011-09-12 15:35:00,29.23,29.24,29.15,29.2,254200.0,18.7111,18.7175,18.6599,18.6919,254200.0
2011-09-12 15:40:00,29.19,29.3,29.17,29.26,250400.0,18.6855,18.7559,18.6727,18.7303,250400.0
2011-09-12 15:45:00,29.26,29.33,29.26,29.28,364900.0,18.7303,18.7751,18.7303,18.7431,364900.0
2011-09-12 15:50:00,29.28,29.45,29.27,29.38,425500.0,18.7431,18.852,18.7367,18.8071,425500.0
2011-09-12 15:55:00,29.38,29.44,29.36,29.44,540400.0,18.8071,18.8455,18.7943,18.8455,540400.0
2011-09-13 09:30:00,29.4,29.4,29.32,29.36,212800.0,18.8199,18.8199,18.7687,18.7943,212800.0
2011-09-13 09:35:00,29.36,29.4,29.3,29.31,92800.0,18.7943,18.8199,18.7559,18.7623,92800.0
2011-09-13 09:40:00,29.31,29.34,29.25,29.25,109800.0,18.7623,18.7815,18.7239,18.7239,109800.0
2011-09-13 09:45:00,29.26,29.35,29.23,29.28,157200.0,18.7303,18.7879,18.7111,18.7431,157200.0
2011-09-13 09:50:00,29.28,29.4,29.28,29.39,138500.0,18.7431,18.8199,18.7431,18.8135,138500.0
2011-09-13 09:55:00,29.38,29.5,29.38,29.47,124800.0,18.8071,18.884,18.8071,18.8648,124800.0
2011-09-13 10:00:00,29.48,29.5,29.42,29.47,101500.0,18.8712,18.884,18.8327,18.8648,101500.0
2011-09-13 10:05:00,29.47,29.54,29.45,29.5,141200.0,18.8648,18.9096,18.852,18.884,141200.0
2011-09-13 10:10:00,29.5,29.53,29.45,29.46,113500.0,18.884,18.9032,18.852,18.8584,113500.0
2011-09-13 10:15:00,29.47,29.49,29.43,29.44,119200.0,18.8648,18.8776,18.8391,18.8455,119200.0
2011-09-13 10:20:00,29.44,29.46,29.38,29.4,133200.0,18.8455,18.8584,18.8071,18.8199,133200.0
2011-09-13 10:25:00,29.4,29.46,29.35,29.35,100100.0,18.8199,18.8584,18.7879,18.7879,100100.0
2011-09-13 10:30:00,29.34,29.4,29.26,29.29,154600.0,18.7815,18.8199,18.7303,18.7495,154600.0
2011-09-13 10:35:00,29.29,29.3,29.23,29.28,209000.0,18.7495,18.7559,18.7111,18.7431,209000.0
2011-09-13 10:40:00,29.28,29.34,29.28,29.29,105200.0,18.7431,18.7815,18.7431,18.7495,105200.0
2011-09-13 10:45:00,29.28,29.35,29.28,29.33,119400.0,18.7431,18.7879,18.7431,18.7751,119400.0
2011-09-13 10:50:00,29.32,29.37,29.23,29.25,116900.0,18.7687,18.8007,18.7111,18.7239,116900.0
2011-09-13 10:55:00,29.26,29.32,29.22,29.31,105700.0,18.7303,18.7687,18.7047,18.7623,105700.0
2011-09-13 11:00:00,29.3,29.33,29.25,29.25,91700.0,18.7559,18.7751,18.7239,18.7239,91700.0
2011-09-13 11:05:00,29.24,29.29,29.23,29.27,56300.0,18.7175,18.7495,18.7111,18.7367,56300.0
2011-09-13 11:10:00,29.27,29.34,29.27,29.33,49800.0,18.7367,18.7815,18.7367,18.7751,49800.0
2011-09-13 11:15:00,29.32,29.35,29.25,29.28,56000.0,18.7687,18.7879,18.7239,18.7431,56000.0
2011-09-13 11:20:00,29.27,29.29,29.24,29.25,50100.0,18.7367,18.7495,18.7175,18.7239,50100.0
2011-09-13 11:25:00,29.25,29.3,29.22,29.3,65200.0,18.7239,18.7559,18.7047,18.7559,65200.0
2011-09-13 11:30:00,29.31,29.34,29.29,29.33,46300.0,18.7623,18.7815,18.7495,18.7751,46300.0
2011-09-13 11:35:00,29.33,29.4,29.33,29.39,36300.0,18.7751,18.8199,18.7751,18.8135,36300.0
2011-09-13 11:40:00,29.38,29.42,29.35,29.41,92300.0,18.8071,18.8327,18.7879,18.8263,92300.0
2011-09-13 11:45:00,29.4,29.43,29.38,29.41,129100.0,18.8199,18.8391,18.8071,18.8263,129100.0
2011-09-13 11:50:00,29.41,29.41,29.38,29.4,79900.0,18.8263,18.8263,18.8071,18.8199,79900.0
2011-09-13 11:55:00,29.41,29.45,29.39,29.4,69000.0,18.8263,18.852,18.8135,18.8199,69000.0
2011-09-13 12:00:00,29.39,29.4,29.32,29.35,118500.0,18.8135,18.8199,18.7687,18.7879,118500.0
2011-09-13 12:05:00,29.35,29.42,29.35,29.41,162900.0,18.7879,18.8327,18.7879,18.8263,162900.0
2011-09-13 12:10:00,29.41,29.45,29.38,29.44,60900.0,18.8263,18.852,18.8071,18.8455,60900.0
2011-09-13 12:15:00,29.44,29.49,29.44,29.47,134700.0,18.8455,18.8776,18.8455,18.8648,134700.0
2011-09-13 12:20:00,29.46,29.48,29.42,29.43,65500.0,18.8584,18.8712,18.8327,18.8391,65500.0
2011-09-13 12:25:00,29.43,29.47,29.4,29.45,376700.0,18.8391,18.8648,18.8199,18.852,376700.0
2011-09-13 12:30:00,29.45,29.46,29.39,29.41,117900.0,18.852,18.8584,18.8135,18.8263,117900.0
2011-09-13 12:35:00,29.41,29.48,29.41,29.48,91900.0,18.8263,18.8712,18.8263,18.8712,91900.0
2011-09-13 12:40:00,29.48,29.5,29.45,29.47,128400.0,18.8712,18.884,18.852,18.8648,128400.0
2011-09-13 12:45:00,29.46,29.52,29.46,29.46,51400.0,18.8584,18.8968,18.8584,18.8584,51400.0
2011-09-13 12:50:00,29.46,29.48,29.45,29.46,45800.0,18.8584,18.8712,18.852,18.8584,45800.0
2011-09-13 12:55:00,29.45,29.51,29.43,29.49,53500.0,18.852,18.8904,18.8391,18.8776,53500.0
2011-09-13 13:00:00,29.49,29.54,29.49,29.52,88300.0,18.8776,18.9096,18.8776,18.8968,88300.0
2011-09-13 13:05:00,29.53,29.57,29.52,29.55,67400.0,18.9032,18.9288,18.8968,18.916,67400.0
2011-09-13 13:10:00,29.54,29.59,29.53,29.58,95000.0,18.9096,18.9416,18.9032,18.9352,95000.0
2011-09-13 13:15:00,29.59,29.62,29.56,29.57,82800.0,18.9416,18.9608,18.9224,18.9288,82800.0
2011-09-13 13:20:00,29.56,29.59,29.55,29.59,55100.0,18.9224,18.9416,18.916,18.9416,55100.0
2011-09-13 13:25:00,29.58,29.62,29.58,29.59,60400.0,18.9352,18.9608,18.9352,18.9416,60400.0
2011-09-13 13:30:00,29.59,29.59,29.54,29.56,97800.0,18.9416,18.9416,18.9096,18.9224,97800.0
2011-09-13 13:35:00,29.57,29.57,29.51,29.54,58200.0,18.9288,18.9288,18.8904,18.9096,58200.0
2011-09-13 13:40:00,29.55,29.58,29.55,29.55,49700.0,18.916,18.9352,18.916,18.916,49700.0
2011-09-13 13:45:00,29.56,29.6,29.55,29.58,44000.0,18.9224,18.948,18.916,18.9352,44000.0
2011-09-13 13:50:00,29.58,29.6,29.55,29.6,74200.0,18.9352,18.948,18.916,18.948,74200.0
2011-09-13 13:55:00,29.61,29.61,29.52,29.53,60700.0,18.9544,18.9544,18.8968,18.9032,60700.0
2011-09-13 14:00:00,29.53,29.54,29.5,29.52,67300.0,18.9032,18.9096,18.884,18.8968,67300.0
2011-09-13 14:05:00,29.52,29.53,29.49,29.5,57900.0,18.8968,18.9032,18.8776,18.884,57900.0
2011-09-13 14:10:00,29.5,29.53,29.48,29.52,68600.0,18.884,18.9032,18.8712,18.8968,68600.0
2011-09-13 14:15:00,29.53,29.55,29.51,29.52,47600.0,18.9032,18.916,18.8904,18.8968,47600.0
2011-09-13 14:20:00,29.51,29.57,29.51,29.57,60300.0,18.8904,18.9288,18.8904,18.9288,60300.0
2011-09-13 14:25:00,29.57,29.58,29.54,29.58,64000.0,18.9288,18.9352,18.9096,18.9352,64000.0
2011-09-13 14:30:00,29.58,29.6,29.54,29.54,65100.0,18.9352,18.948,18.9096,18.9096,65100.0
2011-09-13 14:35:00,29.54,29.55,29.51,29.52,69700.0,18.9096,18.916,18.8904,18.8968,69700.0
2011-09-13 14:40:00,29.52,29.54,29.52,29.53,39200.0,18.8968,18.9096,18.8968,18.9032,39200.0
2011-09-13 14:45:00,29.53,29.55,29.47,29.47,101600.0,18.9032,18.916,18.8648,18.8648,101600.0
2011-09-13 14:50:00,29.47,29.49,29.46,29.48,70200.0,18.8648,18.8776,18.8584,18.8712,70200.0
2011-09-13 14:55:00,29.48,29.54,29.45,29.5,220200.0,18.8712,18.9096,18.852,18.884,220200.0
2011-09-13 15:00:00,29.5,29.55,29.48,29.53,144500.0,18.884,18.916,18.8712,18.9032,144500.0
2011-09-13 15:05:00,29.52,29.53,29.47,29.5,106100.0,18.8968,18.9032,18.8648,18.884,106100.0
2011-09-13 15:10:00,29.49,29.54,29.47,29.48,80800.0,18.8776,18.9096,18.8648,18.8712,80800.0
2011-09-13 15:15:00,29.48,29.48,29.4,29.41,154800.0,18.8712,18.8712,18.8199,18.8263,154800.0
2011-09-13 15:20:00,29.41,29.47,29.39,29.45,142800.0,18.8263,18.8648,18.8135,18.852,142800.0
2011-09-13 15:25:00,29.44,29.5,29.39,29.49,146600.0,18.8455,18.884,18.8135,18.8776,146600.0
2011-09-13 15:30:00,29.5,29.54,29.48,29.53,216200.0,18.884,18.9096,18.8712,18.9032,216200.0
2011-09-13 15:35:00,29.53,29.54,29.5,29.51,136000.0,18.9032,18.9096,18.884,18.8904,136000.0
2011-09-13 15:40:00,29.51,29.58,29.48,29.57,211500.0,18.8904,18.9352,18.8712,18.9288,211500.0
2011-09-13 15:45:00,29.57,29.6,29.54,29.58,199600.0,18.9288,18.948,18.9096,18.9352,199600.0
2011-09-13 15:50:00,29.58,29.6,29.51,29.54,237000.0,18.9352,18.948,18.8904,18.9096,237000.0
2011-09-13 15:55:00,29.53,29.57,29.52,29.55,360700.0,18.9032,18.9288,18.8968,18.916,360700.0
2011-09-14 09:30:00,29.77,29.79,29.53,29.61,184400.0,19.0568,19.0696,18.9032,18.9544,184400.0
2011-09-14 09:35:00,29.61,29.65,29.57,29.58,98400.0,18.9544,18.98,18.9288,18.9352,98400.0
2011-09-14 09:40:00,29.58,29.6,29.46,29.51,165500.0,18.9352,18.948,18.8584,18.8904,165500.0
2011-09-14 09:45:00,29.51,29.63,29.51,29.62,83000.0,18.8904,18.9672,18.8904,18.9608,83000.0
2011-09-14 09:50:00,29.61,29.66,29.61,29.65,77000.0,18.9544,18.9864,18.9544,18.98,77000.0
2011-09-14 09:55:00,29.64,29.7,29.6,29.6,88300.0,18.9736,19.012,18.948,18.948,88300.0
2011-09-14 10:00:00,29.61,29.62,29.51,29.53,140700.0,18.9544,18.9608,18.8904,18.9032,140700.0
2011-09-14 10:05:00,29.53,29.54,29.5,29.51,134800.0,18.9032,18.9096,18.884,18.8904,134800.0
2011-09-14 10:10:00,29.51,29.55,29.51,29.53,72000.0,18.8904,18.916,18.8904,18.9032,72000.0
2011-09-14 10:15:00,29.52,29.52,29.36,29.37,169500.0,18.8968,18.8968,18.7943,18.8007,169500.0
2011-09-14 10:20:00,29.36,29.42,29.31,29.4,202900.0,18.7943,18.8327,18.7623,18.8199,202900.0
2011-09-14 10:25:00,29.4,29.52,29.4,29.48,164100.0,18.8199,18.8968,18.8199,18.8712,164100.0
2011-09-14 10:30:00,29.49,29.55,29.43,29.55,105100.0,18.8776,18.916,18.8391,18.916,105100.0
2011-09-14 10:35:00,29.55,29.59,29.5,29.58,100600.0,18.916,18.9416,18.884,18.9352,100600.0
2011-09-14 10:40:00,29.58,29.59,29.46,29.46,93300.0,18.9352,18.9416,18.8584,18.8584,93300.0
2011-09-14 10:45:00,29.46,29.52,29.42,29.46,130800.0,18.8584,18.8968,18.8327,18.8584,130800.0
2011-09-14 10:50:00,29.45,29.54,29.45,29.53,91000.0,18.852,18.9096,18.852,18.9032,91000.0
2011-09-14 10:55:00,29.53,29.57,29.47,29.55,103100.0,18.9032,18.9288,18.8648,18.916,103100.0
2011-09-14 11:00:00,29.55,29.57,29.49,29.53,67000.0,18.916,18.9288,18.8776,18.9032,67000.0
2011-09-14 11:05:00,29.54,29.56,29.52,29.52,93700.0,18.9096,18.9224,18.8968,18.8968,93700.0
2011-09-14 11:10:00,29.52,29.57,29.5,29.57,57100.0,18.8968,18.9288,18.884,18.9288,57100.0
2011-09-14 11:15:00,29.57,29.65,29.54,29.55,219600.0,18.9288,18.98,18.9096,18.916,219600.0
2011-09-14 11:20:00,29.56,29.63,29.54,29.62,75500.0,18.9224,18.9672,18.9096,18.9608,75500.0
2011-09-14 11:25:00,29.62,29.67,29.6,29.66,94400.0,18.9608,18.9928,18.948,18.9864,94400.0
2011-09-14 11:30:00,29.67,29.68,29.59,29.59,82600.0,18.9928,18.9992,18.9416,18.9416,82600.0
2011-09-14 11:35:00,29.59,29.63,29.58,29.62,61200.0,18.9416,18.9672,18.9352,18.9608,61200.0
2011-09-14 11:40:00,29.62,29.63,29.56,29.58,86200.0,18.9608,18.9672,18.9224,18.9352,86200.0
2011-09-14 11:45:00,29.58,29.62,29.55,29.62,53600.0,18.9352,18.9608,18.916,18.9608,53600.0
2011-09-14 11:50:00,29.62,29.67,29.61,29.65,76200.0,18.9608,18.9928,18.9544,18.98,76200.0
2011-09-14 11:55:00,29.65,29.65,29.62,29.64,22100.0,18.98,18.98,18.9608,18.9736,22100.0
2011-09-14 12:00:00,29.65,29.66,29.62,29.63,73100.0,18.98,18.9864,18.9608,18.9672,73100.0
2011-09-14 12:05:00,29.63,29.65,29.6,29.63,53100.0,18.9672,18.98,18.948,18.9672,53100.0
2011-09-14 12:10:00,29.63,29.64,29.61,29.63,52200.0,18.9672,18.9736,18.9544,18.9672,52200.0
2011-09-14 12:15:00,29.63,29.65,29.62,29.64,49800.0,18.9672,18.98,18.9608,18.9736,49800.0
2011-09-14 12:20:00,29.65,29.66,29.64,29.64,61300.0,18.98,18.9864,18.9736,18.9736,61300.0
2011-09-14 12:25:00,29.65,29.7,29.64,29.7,69900.0,18.98,19.012,18.9736,19.012,69900.0
2011-09-14 12:30:00,29.7,29.71,29.69,29.7,60500.0,19.012,19.0184,19.0056,19.012,60500.0
2011-09-14 12:35:00,29.7,29.74,29.68,29.72,276800.0,19.012,19.0376,18.9992,19.0248,276800.0
2011-09-14 12:40:00,29.7,29.72,29.69,29.7,104300.0,19.012,19.0248,19.0056,19.012,104300.0
2011-09-14 12:45:00,29.7,29.71,29.65,29.67,86100.0,19.012,19.0184,18.98,18.9928,86100.0
2011-09-14 12:50:00,29.66,29.67,29.62,29.63,52300.0,18.9864,18.9928,18.9608,18.9672,52300.0
2011-09-14 12:55:00,29.64,29.68,29.64,29.67,114800.0,18.9736,18.9992,18.9736,18.9928,114800.0
2011-09-14 13:00:00,29.66,29.69,29.66,29.66,104300.0,18.9864,19.0056,18.9864,18.9864,104300.0
2011-09-14 13:05:00,29.66,29.69,29.65,29.65,106900.0,18.9864,19.0056,18.98,18.98,106900.0
2011-09-14 13:10:00,29.65,29.66,29.63,29.64,66300.0,18.98,18.9864,18.9672,18.9736,66300.0
2011-09-14 13:15:00,29.64,29.66,29.63,29.65,131700.0,18.9736,18.9864,18.9672,18.98,131700.0
2011-09-14 13:20:00,29.65,29.66,29.63,29.64,67500.0,18.98,18.9864,18.9672,18.9736,67500.0
2011-09-14 13:25:00,29.65,29.66,29.63,29.66,47800.0,18.98,18.9864,18.9672,18.9864,47800.0
2011-09-14 13:30:00,29.66,29.68,29.65,29.68,43300.0,18.9864,18.9992,18.98,18.9992,43300.0
2011-09-14 13:35:00,29.68,29.72,29.66,29.72,148000.0,18.9992,19.0248,18.9864,19.0248,148000.0
2011-09-14 13:40:00,29.72,29.76,29.72,29.74,112200.0,19.0248,19.0504,19.0248,19.0376,112200.0
2011-09-14 13:45:00,29.74,29.74,29.71,29.71,102300.0,19.0376,19.0376,19.0184,19.0184,102300.0
2011-09-14 13:50:00,29.72,29.75,29.71,29.73,117300.0,19.0248,19.044,19.0184,19.0312,117300.0
2011-09-14 13:55:00,29.73,29.73,29.64,29.69,106000.0,19.0312,19.0312,18.9736,19.0056,106000.0
2011-09-14 14:00:00,29.69,29.71,29.68,29.7,112700.0,19.0056,19.0184,18.9992,19.012,112700.0
2011-09-14 14:05:00,29.71,29.78,29.7,29.75,85700.0,19.0184,19.0632,19.012,19.044,85700.0
2011-09-14 14:10:00,29.75,29.76,29.7,29.7,165300.0,19.044,19.0504,19.012,19.012,165300.0
2011-09-14 14:15:00,29.69,29.79,29.69,29.78,121600.0,19.0056,19.0696,19.0056,19.0632,121600.0
2011-09-14 14:20:00,29.78,29.8,29.72,29.72,117800.0,19.0632,19.076,19.0248,19.0248,117800.0
2011-09-14 14:25:00,29.73,29.73,29.69,29.7,117300.0,19.0312,19.0312,19.0056,19.012,117300.0
2011-09-14 14:30:00,29.71,29.72,29.68,29.7,104500.0,19.0184,19.0248,18.9992,19.012,104500.0
2011-09-14 14:35:00,29.7,29.74,29.69,29.73,46200.0,19.012,19.0376,19.0056,19.0312,46200.0
2011-09-14 14:40:00,29.73,29.77,29.73,29.75,111300.0,19.0312,19.0568,19.0312,19.044,111300.0
2011-09-14 14:45:00,29.75,29.76,29.71,29.73,91700.0,19.044,19.0504,19.0184,19.0312,91700.0
2011-09-14 14:50:00,29.72,29.76,29.72,29.75,126100.0,19.0248,19.0504,19.0248,19.044,126100.0
2011-09-14 14:55:00,29.76,29.77,29.74,29.75,198100.0,19.0504,19.0568,19.0376,19.044,198100.0
2011-09-14 15:00:00,29.76,29.78,29.74,29.77,213200.0,19.0504,19.0632,19.0376,19.0568,213200.0
2011-09-14 15:05:00,29.78,29.82,29.76,29.82,98200.0,19.0632,19.0888,19.0504,19.0888,98200.0
2011-09-14 15:10:00,29.82,29.84,29.79,29.8,228100.0,19.0888,19.1016,19.0696,19.076,228100.0
2011-09-14 15:15:00,29.8,29.81,29.79,29.8,242700.0,19.076,19.0824,19.0696,19.076,242700.0
2011-09-14 15:20:00,29.8,29.81,29.78,29.81,104700.0,19.076,19.0824,19.0632,19.0824,104700.0
2011-09-14 15:25:00,29.8,29.88,29.8,29.87,304300.0,19.076,19.1272,19.076,19.1208,304300.0
2011-09-14 15:30:00,29.87,29.92,29.85,29.9,232600.0,19.1208,19.1528,19.108,19.14,232600.0
2011-09-14 15:35:00,29.9,29.93,29.87,29.87,247800.0,19.14,19.1592,19.1208,19.1208,247800.0
2011-09-14 15:40:00,29.89,29.89,29.76,29.77,307800.0,19.1336,19.1336,19.0504,19.0568,307800.0
2011-09-14 15:45:00,29.76,29.77,29.64,29.7,493600.0,19.0504,19.0568,18.9736,19.012,493600.0
2011-09-14 15:50:00,29.69,29.74,29.68,29.68,390900.0,19.0056,19.0376,18.9992,18.9992,390900.0
2011-09-14 15:55:00,29.68,29.71,29.63,29.64,764900.0,18.9992,19.0184,18.9672,18.9736,764900.0
2011-09-15 09:30:00,29.85,29.94,29.84,29.87,144100.0,19.108,19.1656,19.1016,19.1208,144100.0
2011-09-15 09:35:00,29.88,29.9,29.77,29.83,104200.0,19.1272,19.14,19.0568,19.0952,104200.0
2011-09-15 09:40:00,29.84,29.88,29.7,29.88,95500.0,19.1016,19.1272,19.012,19.1272,95500.0
2011-09-15 09:45:00,29.88,29.9,29.81,29.83,90400.0,19.1272,19.14,19.0824,19.0952,90400.0
2011-09-15 09:50:00,29.84,29.88,29.81,29.81,127400.0,19.1016,19.1272,19.0824,19.0824,127400.0
2011-09-15 09:55:00,29.81,29.84,29.75,29.75,50400.0,19.0824,19.1016,19.044,19.044,50400.0
2011-09-15 10:00:00,29.76,29.87,29.75,29.85,141600.0,19.0504,19.1208,19.044,19.108,141600.0
2011-09-15 10:05:00,29.84,29.88,29.82,29.85,79300.0,19.1016,19.1272,19.0888,19.108,79300.0
2011-09-15 10:10:00,29.84,29.87,29.76,29.78,135300.0,19.1016,19.1208,19.0504,19.0632,135300.0
2011-09-15 10:15:00,29.78,29.8,29.72,29.8,111300.0,19.0632,19.076,19.0248,19.076,111300.0
2011-09-15 10:20:00,29.8,29.8,29.74,29.76,84400.0,19.076,19.076,19.0376,19.0504,84400.0
2011-09-15 10:25:00,29.77,29.79,29.73,29.78,112800.0,19.0568,19.0696,19.0312,19.0632,112800.0
2011-09-15 10:30:00,29.78,29.78,29.68,29.73,133000.0,19.0632,19.0632,18.9992,19.0312,133000.0
2011-09-15 10:35:00,29.72,29.73,29.65,29.69,104300.0,19.0248,19.0312,18.98,19.0056,104300.0
2011-09-15 10:40:00,29.7,29.79,29.7,29.77,141500.0,19.012,19.0696,19.012,19.0568,141500.0
2011-09-15 10:45:00,29.76,29.8,29.75,29.78,144200.0,19.0504,19.076,19.044,19.0632,144200.0
2011-09-15 10:50:00,29.78,29.78,29.72,29.72,134400.0,19.0632,19.0632,19.0248,19.0248,134400.0
2011-09-15 10:55:00,29.72,29.77,29.67,29.7,124300.0,19.0248,19.0568,18.9928,19.012,124300.0
2011-09-15 11:00:00,29.69,29.73,29.66,29.72,105400.0,19.0056,19.0312,18.9864,19.0248,105400.0
2011-09-15 11:05:00,29.72,29.76,29.71,29.76,71600.0,19.0248,19.0504,19.0184,19.0504,71600.0
2011-09-15 11:10:00,29.75,29.78,29.74,29.75,65000.0,19.044,19.0632,19.0376,19.044,65000.0
2011-09-15 11:15:00,29.75,29.78,29.74,29.74,140200.0,19.044,19.0632,19.0376,19.0376,140200.0
2011-09-15 11:20:00,29.75,29.76,29.73,29.76,68600.0,19.044,19.0504,19.0312,19.0504,68600.0
2011-09-15 11:25:00,29.76,29.76,29.68,29.75,63600.0,19.0504,19.0504,18.9992,19.044,63600.0
2011-09-15 11:30:00,29.75,29.76,29.72,29.74,80300.0,19.044,19.0504,19.0248,19.0376,80300.0
2011-09-15 11:35:00,29.73,29.79,29.72,29.76,89600.0,19.0312,19.0696,19.0248,19.0504,89600.0
2011-09-15 11:40:00,29.76,29.79,29.75,29.78,46600.0,19.0504,19.0696,19.044,19.0632,46600.0
2011-09-15 11:45:00,29.78,29.79,29.75,29.75,70300.0,19.0632,19.0696,19.044,19.044,70300.0
2011-09-15 11:50:00,29.76,29.78,29.75,29.77,44900.0,19.0504,19.0632,19.044,19.0568,44900.0
2011-09-15 11:55:00,29.78,29.79,29.74,29.78,59400.0,19.0632,19.0696,19.0376,19.0632,59400.0
2011-09-15 12:00:00,29.78,29.83,29.76,29.82,62200.0,19.0632,19.0952,19.0504,19.0888,62200.0
2011-09-15 12:05:00,29.82,29.85,29.79,29.84,61400.0,19.0888,19.108,19.0696,19.1016,61400.0
2011-09-15 12:10:00,29.84,29.87,29.82,29.83,53300.0,19.1016,19.1208,19.0888,19.0952,53300.0
2011-09-15 12:15:00,29.83,29.86,29.82,29.85,49000.0,19.0952,19.1144,19.0888,19.108,49000.0
2011-09-15 12:20:00,29.85,29.85,29.79,29.79,31200.0,19.108,19.108,19.0696,19.0696,31200.0
2011-09-15 12:25:00,29.8,29.82,29.79,29.8,21700.0,19.076,19.0888,19.0696,19.076,21700.0
2011-09-15 12:30:00,29.81,29.85,29.8,29.84,100900.0,19.0824,19.108,19.076,19.1016,100900.0
2011-09-15 12:35:00,29.84,29.86,29.83,29.83,62200.0,19.1016,19.1144,19.0952,19.0952,62200.0
2011-09-15 12:40:00,29.83,29.88,29.83,29.87,86900.0,19.0952,19.1272,19.0952,19.1208,86900.0
2011-09-15 12:45:00,29.88,29.88,29.84,29.84,36900.0,19.1272,19.1272,19.1016,19.1016,36900.0
2011-09-15 12:50:00,29.85,29.85,29.81,29.81,63400.0,19.108,19.108,19.0824,19.0824,63400.0
2011-09-15 12:55:00,29.81,29.84,29.81,29.84,32900.0,19.0824,19.1016,19.0824,19.1016,32900.0
2011-09-15 13:00:00,29.84,29.88,29.84,29.87,89500.0,19.1016,19.1272,19.1016,19.1208,89500.0
2011-09-15 13:05:00,29.87,29.9,29.87,29.88,53100.0,19.1208,19.14,19.1208,19.1272,53100.0
2011-09-15 13:10:00,29.89,29.9,29.87,29.87,52200.0,19.1336,19.14,19.1208,19.1208,52200.0
2011-09-15 13:15:00,29.88,29.89,29.86,29.86,48600.0,19.1272,19.1336,19.1144,19.1144,48600.0
2011-09-15 13:20:00,29.86,29.87,29.84,29.86,35500.0,19.1144,19.1208,19.1016,19.1144,35500.0
2011-09-15 13:25:00,29.86,29.87,29.81,29.81,34500.0,19.1144,19.1208,19.0824,19.0824,34500.0
2011-09-15 13:30:00,29.81,29.83,29.8,29.82,34300.0,19.0824,19.0952,19.076,19.0888,34300.0
2011-09-15 13:35:00,29.82,29.83,29.8,29.82,53800.0,19.0888,19.0952,19.076,19.0888,53800.0
2011-09-15 13:40:00,29.83,29.84,29.81,29.84,66500.0,19.0952,19.1016,19.0824,19.1016,66500.0
2011-09-15 13:45:00,29.84,29.85,29.8,29.82,79300.0,19.1016,19.108,19.076,19.0888,79300.0
2011-09-15 13:50:00,29.82,29.85,29.8,29.84,67200.0,19.0888,19.108,19.076,19.1016,67200.0
2011-09-15 13:55:00,29.84,29.86,29.82,29.86,35500.0,19.1016,19.1144,19.0888,19.1144,35500.0
2011-09-15 14:00:00,29.86,29.9,29.86,29.89,66500.0,19.1144,19.14,19.1144,19.1336,66500.0
2011-09-15 14:05:00,29.9,29.9,29.85,29.87,70200.0,19.14,19.14,19.108,19.1208,70200.0
2011-09-15 14:10:00,29.88,29.92,29.86,29.88,88100.0,19.1272,19.1528,19.1144,19.1272,88100.0
2011-09-15 14:15:00,29.87,29.9,29.85,29.87,48400.0,19.1208,19.14,19.108,19.1208,48400.0
2011-09-15 14:20:00,29.86,29.86,29.81,29.81,35900.0,19.1144,19.1144,19.0824,19.0824,35900.0
2011-09-15 14:25:00,29.81,29.84,29.81,29.84,44100.0,19.0824,19.1016,19.0824,19.1016,44100.0
2011-09-15 14:30:00,29.84,29.89,29.84,29.89,60000.0,19.1016,19.1336,19.1016,19.1336,60000.0
2011-09-15 14:35:00,29.89,29.89,29.84,29.87,76000.0,19.1336,19.1336,19.1016,19.1208,76000.0
2011-09-15 14:40:00,29.87,29.88,29.84,29.87,49800.0,19.1208,19.1272,19.1016,19.1208,49800.0
2011-09-15 14:45:00,29.87,29.89,29.85,29.89,48400.0,19.1208,19.1336,19.108,19.1336,48400.0
2011-09-15 14:50:00,29.89,29.9,29.87,29.9,36100.0,19.1336,19.14,19.1208,19.14,36100.0
2011-09-15 14:55:00,29.9,29.92,29.87,29.87,79200.0,19.14,19.1528,19.1208,19.1208,79200.0
2011-09-15 15:00:00,29.87,29.92,29.87,29.92,72900.0,19.1208,19.1528,19.1208,19.1528,72900.0
2011-09-15 15:05:00,29.92,29.94,29.91,29.92,105000.0,19.1528,19.1656,19.1464,19.1528,105000.0
2011-09-15 15:10:00,29.93,29.94,29.91,29.93,58700.0,19.1592,19.1656,19.1464,19.1592,58700.0
2011-09-15 15:15:00,29.93,29.93,29.88,29.88,102300.0,19.1592,19.1592,19.1272,19.1272,102300.0
2011-09-15 15:20:00,29.89,29.91,29.88,29.91,67300.0,19.1336,19.1464,19.1272,19.1464,67300.0
2011-09-15 15:25:00,29.91,29.91,29.82,29.86,127600.0,19.1464,19.1464,19.0888,19.1144,127600.0
2011-09-15 15:30:00,29.85,29.89,29.83,29.89,144600.0,19.108,19.1336,19.0952,19.1336,144600.0
2011-09-15 15:35:00,29.89,29.92,29.85,29.91,134900.0,19.1336,19.1528,19.108,19.1464,134900.0
2011-09-15 15:40:00,29.92,29.94,29.87,29.93,167400.0,19.1528,19.1656,19.1208,19.1592,167400.0
2011-09-15 15:45:00,29.94,29.95,29.89,29.93,267800.0,19.1656,19.172,19.1336,19.1592,267800.0
2011-09-15 15:50:00,29.93,29.95,29.9,29.92,280600.0,19.1592,19.172,19.14,19.1528,280600.0
2011-09-15 15:55:00,29.93,29.95,29.9,29.94,527000.0,19.1592,19.172,19.14,19.1656,527000.0
2011-09-16 09:30:00,30.03,30.11,30.0,30.08,2487200.0,19.2232,19.2744,19.204,19.2552,2487200.0
2011-09-16 09:35:00,30.09,30.1,30.01,30.09,116600.0,19.2616,19.268,19.2104,19.2616,116600.0
2011-09-16 09:40:00,30.09,30.15,30.09,30.1,223300.0,19.2616,19.3,19.2616,19.268,223300.0
2011-09-16 09:45:00,30.09,30.21,30.09,30.19,166200.0,19.2616,19.3385,19.2616,19.3256,166200.0
2011-09-16 09:50:00,30.19,30.25,30.12,30.24,155800.0,19.3256,19.3641,19.2808,19.3577,155800.0
2011-09-16 09:55:00,30.25,30.25,30.09,30.12,201500.0,19.3641,19.3641,19.2616,19.2808,201500.0
2011-09-16 10:00:00,30.12,30.13,30.07,30.1,128800.0,19.2808,19.2872,19.2488,19.268,128800.0
2011-09-16 10:05:00,30.1,30.11,30.05,30.11,99400.0,19.268,19.2744,19.236,19.2744,99400.0
2011-09-16 10:10:00,30.11,30.19,30.09,30.19,155800.0,19.2744,19.3256,19.2616,19.3256,155800.0
2011-09-16 10:15:00,30.19,30.2,30.15,30.16,128200.0,19.3256,19.3321,19.3,19.3064,128200.0
2011-09-16 10:20:00,30.16,30.18,30.11,30.12,89900.0,19.3064,19.3192,19.2744,19.2808,89900.0
2011-09-16 10:25:00,30.12,30.13,30.07,30.1,108300.0,19.2808,19.2872,19.2488,19.268,108300.0
2011-09-16 10:30:00,30.1,30.15,30.07,30.12,107800.0,19.268,19.3,19.2488,19.2808,107800.0
2011-09-16 10:35:00,30.13,30.15,30.04,30.06,153900.0,19.2872,19.3,19.2296,19.2424,153900.0
2011-09-16 10:40:00,30.06,30.12,30.05,30.05,52600.0,19.2424,19.2808,19.236,19.236,52600.0
2011-09-16 10:45:00,30.06,30.09,30.02,30.05,116500.0,19.2424,19.2616,19.2168,19.236,116500.0
2011-09-16 10:50:00,30.05,30.09,30.0,30.0,93800.0,19.236,19.2616,19.204,19.204,93800.0
2011-09-16 10:55:00,30.0,30.05,29.97,30.05,94100.0,19.204,19.236,19.1848,19.236,94100.0
2011-09-16 11:00:00,30.06,30.12,30.06,30.09,68300.0,19.2424,19.2808,19.2424,19.2616,68300.0
2011-09-16 11:05:00,30.09,30.12,30.08,30.1,45700.0,19.2616,19.2808,19.2552,19.268,45700.0
2011-09-16 11:10:00,30.1,30.16,30.1,30.1,119300.0,19.268,19.3064,19.268,19.268,119300.0
2011-09-16 11:15:00,30.1,30.12,30.05,30.09,56200.0,19.268,19.2808,19.236,19.2616,56200.0
2011-09-16 11:20:00,30.09,30.09,30.06,30.07,193600.0,19.2616,19.2616,19.2424,19.2488,193600.0
2011-09-16 11:25:00,30.07,30.14,30.06,30.13,91000.0,19.2488,19.2936,19.2424,19.2872,91000.0
2011-09-16 11:30:00,30.13,30.18,30.08,30.18,149900.0,19.2872,19.3192,19.2552,19.3192,149900.0
2011-09-16 11:35:00,30.17,30.2,30.16,30.18,64200.0,19.3128,19.3321,19.3064,19.3192,64200.0
2011-09-16 11:40:00,30.19,30.25,30.17,30.24,138300.0,19.3256,19.3641,19.3128,19.3577,138300.0
2011-09-16 11:45:00,30.24,30.27,30.21,30.23,96500.0,19.3577,19.3769,19.3385,19.3513,96500.0
2011-09-16 11:50:00,30.22,30.26,30.21,30.26,159200.0,19.3449,19.3705,19.3385,19.3705,159200.0
2011-09-16 11:55:00,30.25,30.29,30.25,30.26,60300.0,19.3641,19.3897,19.3641,19.3705,60300.0
2011-09-16 12:00:00,30.27,30.29,30.25,30.29,81700.0,19.3769,19.3897,19.3641,19.3897,81700.0
2011-09-16 12:05:00,30.29,30.31,30.28,30.3,79800.0,19.3897,19.4025,19.3833,19.3961,79800.0
2011-09-16 12:10:00,30.3,30.33,30.3,30.31,105400.0,19.3961,19.4153,19.3961,19.4025,105400.0
2011-09-16 12:15:00,30.31,30.33,30.3,30.31,93600.0,19.4025,19.4153,19.3961,19.4025,93600.0
2011-09-16 12:20:00,30.31,30.33,30.3,30.33,67200.0,19.4025,19.4153,19.3961,19.4153,67200.0
2011-09-16 12:25:00,30.32,30.38,30.32,30.36,137000.0,19.4089,19.4473,19.4089,19.4345,137000.0
2011-09-16 12:30:00,30.35,30.37,30.34,30.36,62200.0,19.4281,19.4409,19.4217,19.4345,62200.0
2011-09-16 12:35:00,30.37,30.39,30.36,30.39,83500.0,19.4409,19.4537,19.4345,19.4537,83500.0
2011-09-16 12:40:00,30.39,30.41,30.38,30.39,93400.0,19.4537,19.4665,19.4473,19.4537,93400.0
2011-09-16 12:45:00,30.4,30.43,30.38,30.4,124500.0,19.4601,19.4793,19.4473,19.4601,124500.0
2011-09-16 12:50:00,30.41,30.41,30.37,30.39,68400.0,19.4665,19.4665,19.4409,19.4537,68400.0
2011-09-16 12:55:00,30.39,30.42,30.39,30.41,83800.0,19.4537,19.4729,19.4537,19.4665,83800.0
2011-09-16 13:00:00,30.4,30.41,30.39,30.4,76400.0,19.4601,19.4665,19.4537,19.4601,76400.0
2011-09-16 13:05:00,30.41,30.44,30.4,30.42,147400.0,19.4665,19.4857,19.4601,19.4729,147400.0
2011-09-16 13:10:00,30.42,30.43,30.39,30.4,132100.0,19.4729,19.4793,19.4537,19.4601,132100.0
2011-09-16 13:15:00,30.4,30.44,30.39,30.4,202200.0,19.4601,19.4857,19.4537,19.4601,202200.0
2011-09-16 13:20:00,30.4,30.44,30.39,30.44,51100.0,19.4601,19.4857,19.4537,19.4857,51100.0
2011-09-16 13:25:00,30.44,30.45,30.42,30.44,111300.0,19.4857,19.4921,19.4729,19.4857,111300.0
2011-09-16 13:30:00,30.44,30.45,30.39,30.4,116700.0,19.4857,19.4921,19.4537,19.4601,116700.0
2011-09-16 13:35:00,30.39,30.4,30.35,30.4,126400.0,19.4537,19.4601,19.4281,19.4601,126400.0
2011-09-16 13:40:00,30.4,30.43,30.39,30.43,57100.0,19.4601,19.4793,19.4537,19.4793,57100.0
2011-09-16 13:45:00,30.43,30.46,30.42,30.44,165400.0,19.4793,19.4985,19.4729,19.4857,165400.0
2011-09-16 13:50:00,30.45,30.47,30.44,30.45,104300.0,19.4921,19.5049,19.4857,19.4921,104300.0
2011-09-16 13:55:00,30.45,30.49,30.45,30.46,112300.0,19.4921,19.5177,19.4921,19.4985,112300.0
2011-09-16 14:00:00,30.46,30.49,30.45,30.49,144600.0,19.4985,19.5177,19.4921,19.5177,144600.0
2011-09-16 14:05:00,30.49,30.51,30.48,30.48,224100.0,19.5177,19.5305,19.5113,19.5113,224100.0
2011-09-16 14:10:00,30.49,30.5,30.46,30.46,96100.0,19.5177,19.5241,19.4985,19.4985,96100.0
2011-09-16 14:15:00,30.46,30.48,30.41,30.43,205500.0,19.4985,19.5113,19.4665,19.4793,205500.0
2011-09-16 14:20:00,30.44,30.44,30.39,30.41,116700.0,19.4857,19.4857,19.4537,19.4665,116700.0
2011-09-16 14:25:00,30.42,30.43,30.41,30.42,55600.0,19.4729,19.4793,19.4665,19.4729,55600.0
2011-09-16 14:30:00,30.43,30.46,30.42,30.45,82900.0,19.4793,19.4985,19.4729,19.4921,82900.0
2011-09-16 14:35:00,30.45,30.49,30.44,30.49,88800.0,19.4921,19.5177,19.4857,19.5177,88800.0
2011-09-16 14:40:00,30.49,30.49,30.45,30.46,120100.0,19.5177,19.5177,19.4921,19.4985,120100.0
2011-09-16 14:45:00,30.45,30.47,30.44,30.47,55900.0,19.4921,19.5049,19.4857,19.5049,55900.0
2011-09-16 14:50:00,30.46,30.48,30.45,30.47,53100.0,19.4985,19.5113,19.4921,19.5049,53100.0
2011-09-16 14:55:00,30.47,30.5,30.46,30.5,138800.0,19.5049,19.5241,19.4985,19.5241,138800.0
2011-09-16 15:00:00,30.5,30.51,30.46,30.49,150500.0,19.5241,19.5305,19.4985,19.5177,150500.0
2011-09-16 15:05:00,30.5,30.5,30.44,30.44,115500.0,19.5241,19.5241,19.4857,19.4857,115500.0
2011-09-16 15:10:00,30.45,30.48,30.44,30.47,69800.0,19.4921,19.5113,19.4857,19.5049,69800.0
2011-09-16 15:15:00,30.47,30.48,30.44,30.45,115000.0,19.5049,19.5113,19.4857,19.4921,115000.0
2011-09-16 15:20:00,30.44,30.48,30.42,30.43,171400.0,19.4857,19.5113,19.4729,19.4793,171400.0
2011-09-16 15:25:00,30.43,30.44,30.4,30.4,170700.0,19.4793,19.4857,19.4601,19.4601,170700.0
2011-09-16 15:30:00,30.4,30.45,30.4,30.43,300900.0,19.4601,19.4921,19.4601,19.4793,300900.0
2011-09-16 15:35:00,30.44,30.45,30.39,30.41,329300.0,19.4857,19.4921,19.4537,19.4665,329300.0
2011-09-16 15:40:00,30.41,30.42,30.37,30.41,328800.0,19.4665,19.4729,19.4409,19.4665,328800.0
2011-09-16 15:45:00,30.42,30.5,30.42,30.49,376300.0,19.4729,19.5241,19.4729,19.5177,376300.0
2011-09-16 15:50:00,30.49,30.5,30.46,30.48,358500.0,19.5177,19.5241,19.4985,19.5113,358500.0
2011-09-16 15:55:00,30.48,30.52,30.47,30.52,1027300.0,19.5113,19.5369,19.5049,19.5369,1027300.0
2011-09-19 09:30:00,30.53,30.84,30.5,30.74,679400.0,19.5433,19.7417,19.5241,19.6777,679400.0
2011-09-19 09:35:00,30.74,30.86,30.73,30.85,467400.0,19.6777,19.7545,19.6713,19.7481,467400.0
2011-09-19 09:40:00,30.85,30.9,30.81,30.85,381800.0,19.7481,19.7801,19.7225,19.7481,381800.0
2011-09-19 09:45:00,30.85,30.93,30.82,30.9,645300.0,19.7481,19.7993,19.7289,19.7801,645300.0
2011-09-19 09:50:00,30.9,30.9,30.81,30.89,509000.0,19.7801,19.7801,19.7225,19.7737,509000.0
2011-09-19 09:55:00,30.89,30.89,30.75,30.76,350100.0,19.7737,19.7737,19.6841,19.6905,350100.0
2011-09-19 10:00:00,30.76,30.85,30.75,30.84,371000.0,19.6905,19.7481,19.6841,19.7417,371000.0
2011-09-19 10:05:00,30.84,30.85,30.81,30.81,173800.0,19.7417,19.7481,19.7225,19.7225,173800.0
2011-09-19 10:10:00,30.82,30.83,30.76,30.8,105300.0,19.7289,19.7353,19.6905,19.7161,105300.0
2011-09-19 10:15:00,30.8,30.8,30.67,30.75,465400.0,19.7161,19.7161,19.6329,19.6841,465400.0
2011-09-19 10:20:00,30.76,30.81,30.72,30.81,245300.0,19.6905,19.7225,19.6649,19.7225,245300.0
2011-09-19 10:25:00,30.8,30.84,30.77,30.84,196200.0,19.7161,19.7417,19.6969,19.7417,196200.0
2011-09-19 10:30:00,30.83,30.85,30.79,30.85,217500.0,19.7353,19.7481,19.7097,19.7481,217500.0
2011-09-19 10:35:00,30.85,30.91,30.83,30.85,184200.0,19.7481,19.7865,19.7353,19.7481,184200.0
2011-09-19 10:40:00,30.85,30.87,30.82,30.84,214000.0,19.7481,19.7609,19.7289,19.7417,214000.0
2011-09-19 10:45:00,30.85,30.92,30.84,30.91,102000.0,19.7481,19.7929,19.7417,19.7865,102000.0
2011-09-19 10:50:00,30.91,30.92,30.86,30.87,201300.0,19.7865,19.7929,19.7545,19.7609,201300.0
2011-09-19 10:55:00,30.87,30.87,30.77,30.77,295700.0,19.7609,19.7609,19.6969,19.6969,295700.0
2011-09-19 11:00:00,30.77,30.78,30.74,30.76,318500.0,19.6969,19.7033,19.6777,19.6905,318500.0
2011-09-19 11:05:00,30.76,30.78,30.7,30.72,329900.0,19.6905,19.7033,19.6521,19.6649,329900.0
2011-09-19 11:10:00,30.71,30.75,30.67,30.75,112800.0,19.6585,19.6841,19.6329,19.6841,112800.0
2011-09-19 11:15:00,30.75,30.76,30.7,30.72,222100.0,19.6841,19.6905,19.6521,19.6649,222100.0
2011-09-19 11:20:00,30.72,30.77,30.72,30.74,141800.0,19.6649,19.6969,19.6649,19.6777,141800.0
2011-09-19 11:25:00,30.74,30.75,30.7,30.7,287500.0,19.6777,19.6841,19.6521,19.6521,287500.0
2011-09-19 11:30:00,30.71,30.73,30.69,30.7,184700.0,19.6585,19.6713,19.6457,19.6521,184700.0
2011-09-19 11:35:00,30.7,30.74,30.69,30.72,88200.0,19.6521,19.6777,19.6457,19.6649,88200.0
2011-09-19 11:40:00,30.71,30.72,30.68,30.71,87600.0,19.6585,19.6649,19.6393,19.6585,87600.0
2011-09-19 11:45:00,30.71,30.8,30.7,30.8,179000.0,19.6585,19.7161,19.6521,19.7161,179000.0
2011-09-19 11:50:00,30.79,30.8,30.77,30.78,188800.0,19.7097,19.7161,19.6969,19.7033,188800.0
2011-09-19 11:55:00,30.79,30.79,30.72,30.72,139400.0,19.7097,19.7097,19.6649,19.6649,139400.0
2011-09-19 12:00:00,30.72,30.73,30.7,30.71,72600.0,19.6649,19.6713,19.6521,19.6585,72600.0
2011-09-19 12:05:00,30.71,30.72,30.63,30.65,88600.0,19.6585,19.6649,19.6073,19.6201,88600.0
2011-09-19 12:10:00,30.65,30.71,30.65,30.71,68300.0,19.6201,19.6585,19.6201,19.6585,68300.0
2011-09-19 12:15:00,30.71,30.75,30.7,30.73,73100.0,19.6585,19.6841,19.6521,19.6713,73100.0
2011-09-19 12:20:00,30.72,30.74,30.7,30.72,130000.0,19.6649,19.6777,19.6521,19.6649,130000.0
2011-09-19 12:25:00,30.72,30.72,30.7,30.72,44800.0,19.6649,19.6649,19.6521,19.6649,44800.0
2011-09-19 12:30:00,30.71,30.72,30.7,30.7,41000.0,19.6585,19.6649,19.6521,19.6521,41000.0
2011-09-19 12:35:00,30.71,30.71,30.67,30.67,104200.0,19.6585,19.6585,19.6329,19.6329,104200.0
2011-09-19 12:40:00,30.68,30.69,30.65,30.66,74200.0,19.6393,19.6457,19.6201,19.6265,74200.0
2011-09-19 12:45:00,30.65,30.66,30.58,30.6,166000.0,19.6201,19.6265,19.5753,19.5881,166000.0
2011-09-19 12:50:00,30.61,30.62,30.57,30.59,83000.0,19.5945,19.6009,19.5689,19.5817,83000.0
2011-09-19 12:55:00,30.6,30.64,30.58,30.62,61700.0,19.5881,19.6137,19.5753,19.6009,61700.0
2011-09-19 13:00:00,30.61,30.63,30.57,30.62,268000.0,19.5945,19.6073,19.5689,19.6009,268000.0
2011-09-19 13:05:00,30.62,30.67,30.61,30.66,79700.0,19.6009,19.6329,19.5945,19.6265,79700.0
2011-09-19 13:10:00,30.67,30.67,30.62,30.66,92600.0,19.6329,19.6329,19.6009,19.6265,92600.0
2011-09-19 13:15:00,30.65,30.65,30.61,30.64,93600.0,19.6201,19.6201,19.5945,19.6137,93600.0
2011-09-19 13:20:00,30.64,30.64,30.61,30.64,73500.0,19.6137,19.6137,19.5945,19.6137,73500.0
2011-09-19 13:25:00,30.64,30.64,30.59,30.63,83300.0,19.6137,19.6137,19.5817,19.6073,83300.0
2011-09-19 13:30:00,30.64,30.64,30.6,30.63,64200.0,19.6137,19.6137,19.5881,19.6073,64200.0
2011-09-19 13:35:00,30.63,30.65,30.61,30.62,104800.0,19.6073,19.6201,19.5945,19.6009,104800.0
2011-09-19 13:40:00,30.62,30.62,30.58,30.6,144200.0,19.6009,19.6009,19.5753,19.5881,144200.0
2011-09-19 13:45:00,30.59,30.6,30.56,30.58,152400.0,19.5817,19.5881,19.5625,19.5753,152400.0
2011-09-19 13:50:00,30.58,30.58,30.55,30.57,176500.0,19.5753,19.5753,19.5561,19.5689,176500.0
2011-09-19 13:55:00,30.58,30.63,30.57,30.6,126800.0,19.5753,19.6073,19.5689,19.5881,126800.0
2011-09-19 14:00:00,30.6,30.61,30.48,30.49,304300.0,19.5881,19.5945,19.5113,19.5177,304300.0
2011-09-19 14:05:00,30.49,30.57,30.49,30.54,203900.0,19.5177,19.5689,19.5177,19.5497,203900.0
2011-09-19 14:10:00,30.55,30.58,30.54,30.55,166500.0,19.5561,19.5753,19.5497,19.5561,166500.0
2011-09-19 14:15:00,30.56,30.6,30.55,30.59,84600.0,19.5625,19.5881,19.5561,19.5817,84600.0
2011-09-19 14:20:00,30.59,30.61,30.57,30.57,90700.0,19.5817,19.5945,19.5689,19.5689,90700.0
2011-09-19 14:25:00,30.57,30.59,30.53,30.55,134100.0,19.5689,19.5817,19.5433,19.5561,134100.0
2011-09-19 14:30:00,30.55,30.55,30.53,30.55,51000.0,19.5561,19.5561,19.5433,19.5561,51000.0
2011-09-19 14:35:00,30.55,30.58,30.54,30.57,266300.0,19.5561,19.5753,19.5497,19.5689,266300.0
2011-09-19 14:40:00,30.58,30.6,30.56,30.59,156900.0,19.5753,19.5881,19.5625,19.5817,156900.0
2011-09-19 14:45:00,30.6,30.62,30.57,30.6,140400.0,19.5881,19.6009,19.5689,19.5881,140400.0
2011-09-19 14:50:00,30.6,30.63,30.56,30.59,110300.0,19.5881,19.6073,19.5625,19.5817,110300.0
2011-09-19 14:55:00,30.59,30.6,30.55,30.57,81400.0,19.5817,19.5881,19.5561,19.5689,81400.0
2011-09-19 15:00:00,30.57,30.59,30.56,30.57,86100.0,19.5689,19.5817,19.5625,19.5689,86100.0
2011-09-19 15:05:00,30.57,30.59,30.54,30.57,92900.0,19.5689,19.5817,19.5497,19.5689,92900.0
2011-09-19 15:10:00,30.58,30.66,30.57,30.65,338600.0,19.5753,19.6265,19.5689,19.6201,338600.0
2011-09-19 15:15:00,30.64,30.73,30.64,30.67,230800.0,19.6137,19.6713,19.6137,19.6329,230800.0
2011-09-19 15:20:00,30.68,30.76,30.67,30.7,221000.0,19.6393,19.6905,19.6329,19.6521,221000.0
2011-09-19 15:25:00,30.69,30.73,30.67,30.73,150600.0,19.6457,19.6713,19.6329,19.6713,150600.0
2011-09-19 15:30:00,30.73,30.79,30.72,30.77,200200.0,19.6713,19.7097,19.6649,19.6969,200200.0
2011-09-19 15:35:00,30.76,30.8,30.73,30.77,246200.0,19.6905,19.7161,19.6713,19.6969,246200.0
2011-09-19 15:40:00,30.77,30.78,30.72,30.78,231300.0,19.6969,19.7033,19.6649,19.7033,231300.0
2011-09-19 15:45:00,30.77,30.78,30.68,30.7,336000.0,19.6969,19.7033,19.6393,19.6521,336000.0
2011-09-19 15:50:00,30.72,30.73,30.67,30.71,330800.0,19.6649,19.6713,19.6329,19.6585,330800.0
2011-09-19 15:55:00,30.71,30.78,30.68,30.7,1186000.0,19.6585,19.7033,19.6393,19.6521,1186000.0
2011-09-20 09:30:00,30.92,30.93,30.8,30.8,287800.0,19.7929,19.7993,19.7161,19.7161,287800.0
2011-09-20 09:35:00,30.8,30.83,30.73,30.82,289100.0,19.7161,19.7353,19.6713,19.7289,289100.0
2011-09-20 09:40:00,30.82,30.84,30.75,30.79,161200.0,19.7289,19.7417,19.6841,19.7097,161200.0
2011-09-20 09:45:00,30.79,30.79,30.72,30.76,172800.0,19.7097,19.7097,19.6649,19.6905,172800.0
2011-09-20 09:50:00,30.77,30.79,30.71,30.79,142600.0,19.6969,19.7097,19.6585,19.7097,142600.0
2011-09-20 09:55:00,30.79,30.8,30.75,30.78,133100.0,19.7097,19.7161,19.6841,19.7033,133100.0
2011-09-20 10:00:00,30.77,30.78,30.73,30.74,130000.0,19.6969,19.7033,19.6713,19.6777,130000.0
2011-09-20 10:05:00,30.74,30.77,30.7,30.72,122600.0,19.6777,19.6969,19.6521,19.6649,122600.0
2011-09-20 10:10:00,30.72,30.78,30.67,30.78,156700.0,19.6649,19.7033,19.6329,19.7033,156700.0
2011-09-20 10:15:00,30.78,30.83,30.75,30.82,216200.0,19.7033,19.7353,19.6841,19.7289,216200.0
2011-09-20 10:20:00,30.81,30.85,30.79,30.85,201700.0,19.7225,19.7481,19.7097,19.7481,201700.0
2011-09-20 10:25:00,30.85,30.89,30.83,30.87,375000.0,19.7481,19.7737,19.7353,19.7609,375000.0
2011-09-20 10:30:00,30.87,30.89,30.84,30.89,278200.0,19.7609,19.7737,19.7417,19.7737,278200.0
2011-09-20 10:35:00,30.89,30.94,30.89,30.92,298500.0,19.7737,19.8058,19.7737,19.7929,298500.0
2011-09-20 10:40:00,30.91,30.93,30.9,30.91,320400.0,19.7865,19.7993,19.7801,19.7865,320400.0
2011-09-20 10:45:00,30.91,30.99,30.9,30.98,442600.0,19.7865,19.8378,19.7801,19.8314,442600.0
2011-09-20 10:50:00,30.98,31.0,30.97,31.0,214400.0,19.8314,19.8442,19.825,19.8442,214400.0
2011-09-20 10:55:00,31.0,31.05,30.99,31.05,213500.0,19.8442,19.8762,19.8378,19.8762,213500.0
2011-09-20 11:00:00,31.05,31.07,31.02,31.04,253200.0,19.8762,19.889,19.857,19.8698,253200.0
2011-09-20 11:05:00,31.03,31.14,31.03,31.13,273900.0,19.8634,19.9338,19.8634,19.9274,273900.0
2011-09-20 11:10:00,31.13,31.18,31.09,31.18,291800.0,19.9274,19.9594,19.9018,19.9594,291800.0
2011-09-20 11:15:00,31.18,31.19,31.14,31.16,131100.0,19.9594,19.9658,19.9338,19.9466,131100.0
2011-09-20 11:20:00,31.15,31.22,31.13,31.21,180900.0,19.9402,19.985,19.9274,19.9786,180900.0
2011-09-20 11:25:00,31.21,31.25,31.2,31.24,93200.0,19.9786,20.0042,19.9722,19.9978,93200.0
2011-09-20 11:30:00,31.25,31.25,31.18,31.21,110700.0,20.0042,20.0042,19.9594,19.9786,110700.0
2011-09-20 11:35:00,31.21,31.25,31.2,31.2,88500.0,19.9786,20.0042,19.9722,19.9722,88500.0
2011-09-20 11:40:00,31.21,31.23,31.19,31.2,56700.0,19.9786,19.9914,19.9658,19.9722,56700.0
2011-09-20 11:45:00,31.19,31.25,31.19,31.24,70000.0,19.9658,20.0042,19.9658,19.9978,70000.0
2011-09-20 11:50:00,31.25,31.25,31.23,31.25,47700.0,20.0042,20.0042,19.9914,20.0042,47700.0
2011-09-20 11:55:00,31.25,31.27,31.23,31.23,144000.0,20.0042,20.017,19.9914,19.9914,144000.0
2011-09-20 12:00:00,31.24,31.24,31.18,31.18,98100.0,19.9978,19.9978,19.9594,19.9594,98100.0
2011-09-20 12:05:00,31.18,31.19,31.14,31.18,99300.0,19.9594,19.9658,19.9338,19.9594,99300.0
2011-09-20 12:10:00,31.17,31.2,31.16,31.17,91500.0,19.953,19.9722,19.9466,19.953,91500.0
2011-09-20 12:15:00,31.17,31.21,31.17,31.19,51900.0,19.953,19.9786,19.953,19.9658,51900.0
2011-09-20 12:20:00,31.18,31.21,31.18,31.19,42200.0,19.9594,19.9786,19.9594,19.9658,42200.0
2011-09-20 12:25:00,31.19,31.23,31.19,31.23,34000.0,19.9658,19.9914,19.9658,19.9914,34000.0
2011-09-20 12:30:00,31.23,31.24,31.2,31.24,71800.0,19.9914,19.9978,19.9722,19.9978,71800.0
2011-09-20 12:35:00,31.24,31.24,31.19,31.21,66200.0,19.9978,19.9978,19.9658,19.9786,66200.0
2011-09-20 12:40:00,31.2,31.21,31.15,31.17,156400.0,19.9722,19.9786,19.9402,19.953,156400.0
2011-09-20 12:45:00,31.17,31.19,31.17,31.18,95600.0,19.953,19.9658,19.953,19.9594,95600.0
2011-09-20 12:50:00,31.18,31.25,31.17,31.25,140100.0,19.9594,20.0042,19.953,20.0042,140100.0
2011-09-20 12:55:00,31.25,31.26,31.18,31.19,175900.0,20.0042,20.0106,19.9594,19.9658,175900.0
2011-09-20 13:00:00,31.19,31.23,31.18,31.23,88300.0,19.9658,19.9914,19.9594,19.9914,88300.0
2011-09-20 13:05:00,31.23,31.23,31.2,31.22,93000.0,19.9914,19.9914,19.9722,19.985,93000.0
2011-09-20 13:10:00,31.22,31.28,31.21,31.27,130100.0,19.985,20.0234,19.9786,20.017,130100.0
2011-09-20 13:15:00,31.26,31.33,31.25,31.33,148200.0,20.0106,20.0554,20.0042,20.0554,148200.0
2011-09-20 13:20:00,31.33,31.4,31.32,31.39,399200.0,20.0554,20.1002,20.049,20.0938,399200.0
2011-09-20 13:25:00,31.38,31.45,31.36,31.43,263500.0,20.0874,20.1322,20.0746,20.1194,263500.0
2011-09-20 13:30:00,31.43,31.48,31.42,31.47,289300.0,20.1194,20.1514,20.113,20.145,289300.0
2011-09-20 13:35:00,31.46,31.5,31.46,31.48,188800.0,20.1386,20.1642,20.1386,20.1514,188800.0
2011-09-20 13:40:00,31.48,31.53,31.45,31.52,416100.0,20.1514,20.1834,20.1322,20.177,416100.0
2011-09-20 13:45:00,31.53,31.54,31.5,31.54,598100.0,20.1834,20.1898,20.1642,20.1898,598100.0
2011-09-20 13:50:00,31.54,31.56,31.53,31.55,264300.0,20.1898,20.2026,20.1834,20.1962,264300.0
2011-09-20 13:55:00,31.55,31.57,31.52,31.53,241300.0,20.1962,20.209,20.177,20.1834,241300.0
2011-09-20 14:00:00,31.53,31.53,31.49,31.51,171900.0,20.1834,20.1834,20.1578,20.1706,171900.0
2011-09-20 14:05:00,31.51,31.63,31.5,31.63,218100.0,20.1706,20.2474,20.1642,20.2474,218100.0
2011-09-20 14:10:00,31.63,31.64,31.58,31.61,388000.0,20.2474,20.2538,20.2154,20.2346,388000.0
2011-09-20 14:15:00,31.61,31.61,31.57,31.6,141200.0,20.2346,20.2346,20.209,20.2282,141200.0
2011-09-20 14:20:00,31.6,31.6,31.54,31.57,160400.0,20.2282,20.2282,20.1898,20.209,160400.0
2011-09-20 14:25:00,31.58,31.6,31.57,31.6,126200.0,20.2154,20.2282,20.209,20.2282,126200.0
2011-09-20 14:30:00,31.59,31.6,31.52,31.54,181800.0,20.2218,20.2282,20.177,20.1898,181800.0
2011-09-20 14:35:00,31.53,31.54,31.49,31.52,173300.0,20.1834,20.1898,20.1578,20.177,173300.0
2011-09-20 14:40:00,31.52,31.52,31.46,31.49,176900.0,20.177,20.177,20.1386,20.1578,176900.0
2011-09-20 14:45:00,31.49,31.51,31.47,31.51,138500.0,20.1578,20.1706,20.145,20.1706,138500.0
2011-09-20 14:50:00,31.51,31.56,31.49,31.56,178200.0,20.1706,20.2026,20.1578,20.2026,178200.0
2011-09-20 14:55:00,31.55,31.56,31.51,31.51,121000.0,20.1962,20.2026,20.1706,20.1706,121000.0
2011-09-20 15:00:00,31.51,31.54,31.49,31.5,305400.0,20.1706,20.1898,20.1578,20.1642,305400.0
2011-09-20 15:05:00,31.5,31.52,31.48,31.49,281700.0,20.1642,20.177,20.1514,20.1578,281700.0
2011-09-20 15:10:00,31.48,31.52,31.47,31.49,213600.0,20.1514,20.177,20.145,20.1578,213600.0
2011-09-20 15:15:00,31.49,31.54,31.48,31.5,412900.0,20.1578,20.1898,20.1514,20.1642,412900.0
2011-09-20 15:20:00,31.5,31.53,31.5,31.51,189300.0,20.1642,20.1834,20.1642,20.1706,189300.0
2011-09-20 15:25:00,31.5,31.51,31.49,31.49,287200.0,20.1642,20.1706,20.1578,20.1578,287200.0
2011-09-20 15:30:00,31.49,31.5,31.42,31.46,325600.0,20.1578,20.1642,20.113,20.1386,325600.0
2011-09-20 15:35:00,31.46,31.53,31.45,31.52,264700.0,20.1386,20.1834,20.1322,20.177,264700.0
2011-09-20 15:40:00,31.52,31.56,31.5,31.5,552500.0,20.177,20.2026,20.1642,20.1642,552500.0
2011-09-20 15:45:00,31.5,31.52,31.48,31.51,692500.0,20.1642,20.177,20.1514,20.1706,692500.0
2011-09-20 15:50:00,31.51,31.51,31.46,31.48,539700.0,20.1706,20.1706,20.1386,20.1514,539700.0
2011-09-20 15:55:00,31.48,31.5,31.47,31.5,825000.0,20.1514,20.1642,20.145,20.1642,825000.0
2011-09-21 09:30:00,31.53,31.6,31.36,31.6,338500.0,20.1834,20.2282,20.0746,20.2282,338500.0
2011-09-21 09:35:00,31.6,31.78,31.6,31.72,232400.0,20.2282,20.3435,20.2282,20.3051,232400.0
2011-09-21 09:40:00,31.73,31.75,31.62,31.71,228800.0,20.3115,20.3243,20.241,20.2987,228800.0
2011-09-21 09:45:00,31.71,31.74,31.55,31.56,216900.0,20.2987,20.3179,20.1962,20.2026,216900.0
2011-09-21 09:50:00,31.55,31.61,31.42,31.5,226100.0,20.1962,20.2346,20.113,20.1642,226100.0
2011-09-21 09:55:00,31.52,31.59,31.5,31.59,82200.0,20.177,20.2218,20.1642,20.2218,82200.0
2011-09-21 10:00:00,31.6,31.64,31.55,31.6,163900.0,20.2282,20.2538,20.1962,20.2282,163900.0
2011-09-21 10:05:00,31.6,31.64,31.58,31.63,113900.0,20.2282,20.2538,20.2154,20.2474,113900.0
2011-09-21 10:10:00,31.63,31.64,31.57,31.61,109800.0,20.2474,20.2538,20.209,20.2346,109800.0
2011-09-21 10:15:00,31.61,31.64,31.58,31.62,125400.0,20.2346,20.2538,20.2154,20.241,125400.0
2011-09-21 10:20:00,31.62,31.63,31.52,31.58,232000.0,20.241,20.2474,20.177,20.2154,232000.0
2011-09-21 10:25:00,31.59,31.59,31.48,31.48,179800.0,20.2218,20.2218,20.1514,20.1514,179800.0
2011-09-21 10:30:00,31.49,31.51,31.44,31.45,202800.0,20.1578,20.1706,20.1258,20.1322,202800.0
2011-09-21 10:35:00,31.45,31.45,31.37,31.39,185100.0,20.1322,20.1322,20.081,20.0938,185100.0
2011-09-21 10:40:00,31.4,31.42,31.29,31.34,239700.0,20.1002,20.113,20.0298,20.0618,239700.0
2011-09-21 10:45:00,31.34,31.39,31.31,31.32,93000.0,20.0618,20.0938,20.0426,20.049,93000.0
2011-09-21 10:50:00,31.32,31.36,31.31,31.35,119200.0,20.049,20.0746,20.0426,20.0682,119200.0
2011-09-21 10:55:00,31.34,31.45,31.33,31.45,132200.0,20.0618,20.1322,20.0554,20.1322,132200.0
2011-09-21 11:00:00,31.45,31.47,31.4,31.42,206200.0,20.1322,20.145,20.1002,20.113,206200.0
2011-09-21 11:05:00,31.42,31.45,31.37,31.37,72700.0,20.113,20.1322,20.081,20.081,72700.0
2011-09-21 11:10:00,31.37,31.4,31.33,31.33,392800.0,20.081,20.1002,20.0554,20.0554,392800.0
2011-09-21 11:15:00,31.33,31.35,31.27,31.3,218900.0,20.0554,20.0682,20.017,20.0362,218900.0
2011-09-21 11:20:00,31.31,31.31,31.25,31.31,79700.0,20.0426,20.0426,20.0042,20.0426,79700.0
2011-09-21 11:25:00,31.3,31.34,31.28,31.32,67300.0,20.0362,20.0618,20.0234,20.049,67300.0
2011-09-21 11:30:00,31.32,31.36,31.3,31.35,81300.0,20.049,20.0746,20.0362,20.0682,81300.0
2011-09-21 11:35:00,31.35,31.37,31.33,31.35,51200.0,20.0682,20.081,20.0554,20.0682,51200.0
2011-09-21 11:40:00,31.34,31.37,31.33,31.34,60100.0,20.0618,20.081,20.0554,20.0618,60100.0
2011-09-21 11:45:00,31.33,31.38,31.33,31.36,78600.0,20.0554,20.0874,20.0554,20.0746,78600.0
2011-09-21 11:50:00,31.36,31.36,31.31,31.32,81300.0,20.0746,20.0746,20.0426,20.049,81300.0
2011-09-21 11:55:00,31.33,31.33,31.29,31.31,51200.0,20.0554,20.0554,20.0298,20.0426,51200.0
2011-09-21 12:00:00,31.3,31.32,31.29,31.32,41200.0,20.0362,20.049,20.0298,20.049,41200.0
2011-09-21 12:05:00,31.32,31.33,31.27,31.28,63100.0,20.049,20.0554,20.017,20.0234,63100.0
2011-09-21 12:10:00,31.27,31.3,31.26,31.29,61100.0,20.017,20.0362,20.0106,20.0298,61100.0
2011-09-21 12:15:00,31.28,31.32,31.28,31.3,58100.0,20.0234,20.049,20.0234,20.0362,58100.0
2011-09-21 12:20:00,31.3,31.31,31.28,31.31,46100.0,20.0362,20.0426,20.0234,20.0426,46100.0
2011-09-21 12:25:00,31.3,31.3,31.16,31.21,300100.0,20.0362,20.0362,19.9466,19.9786,300100.0
2011-09-21 12:30:00,31.22,31.31,31.21,31.27,190500.0,19.985,20.0426,19.9786,20.017,190500.0
2011-09-21 12:35:00,31.28,31.39,31.28,31.34,107100.0,20.0234,20.0938,20.0234,20.0618,107100.0
2011-09-21 12:40:00,31.34,31.41,31.34,31.41,91300.0,20.0618,20.1066,20.0618,20.1066,91300.0
2011-09-21 12:45:00,31.41,31.41,31.3,31.34,107000.0,20.1066,20.1066,20.0362,20.0618,107000.0
2011-09-21 12:50:00,31.34,31.36,31.29,31.32,104300.0,20.0618,20.0746,20.0298,20.049,104300.0
2011-09-21 12:55:00,31.33,31.35,31.29,31.33,46500.0,20.0554,20.0682,20.0298,20.0554,46500.0
2011-09-21 13:00:00,31.33,31.36,31.28,31.31,99900.0,20.0554,20.0746,20.0234,20.0426,99900.0
2011-09-21 13:05:00,31.3,31.34,31.28,31.32,78800.0,20.0362,20.0618,20.0234,20.049,78800.0
2011-09-21 13:10:00,31.32,31.35,31.3,31.32,41200.0,20.049,20.0682,20.0362,20.049,41200.0
2011-09-21 13:15:00,31.32,31.34,31.26,31.29,70700.0,20.049,20.0618,20.0106,20.0298,70700.0
2011-09-21 13:20:00,31.29,31.34,31.28,31.32,52100.0,20.0298,20.0618,20.0234,20.049,52100.0
2011-09-21 13:25:00,31.32,31.33,31.29,31.32,82700.0,20.049,20.0554,20.0298,20.049,82700.0
2011-09-21 13:30:00,31.32,31.33,31.25,31.27,67200.0,20.049,20.0554,20.0042,20.017,67200.0
2011-09-21 13:35:00,31.27,31.3,31.27,31.29,65500.0,20.017,20.0362,20.017,20.0298,65500.0
2011-09-21 13:40:00,31.29,31.33,31.29,31.29,50000.0,20.0298,20.0554,20.0298,20.0298,50000.0
2011-09-21 13:45:00,31.29,31.31,31.27,31.27,61500.0,20.0298,20.0426,20.017,20.017,61500.0
2011-09-21 13:50:00,31.27,31.3,31.26,31.29,70900.0,20.017,20.0362,20.0106,20.0298,70900.0
2011-09-21 13:55:00,31.28,31.3,31.27,31.27,47500.0,20.0234,20.0362,20.017,20.017,47500.0
2011-09-21 14:00:00,31.28,31.29,31.26,31.28,166300.0,20.0234,20.0298,20.0106,20.0234,166300.0
2011-09-21 14:05:00,31.27,31.29,31.25,31.28,168800.0,20.017,20.0298,20.0042,20.0234,168800.0
2011-09-21 14:10:00,31.28,31.3,31.25,31.28,148800.0,20.0234,20.0362,20.0042,20.0234,148800.0
2011-09-21 14:15:00,31.29,31.34,31.28,31.34,44800.0,20.0298,20.0618,20.0234,20.0618,44800.0
2011-09-21 14:20:00,31.34,31.51,31.21,31.27,361500.0,20.0618,20.1706,19.9786,20.017,361500.0
2011-09-21 14:25:00,31.28,31.36,31.16,31.34,214300.0,20.0234,20.0746,19.9466,20.0618,214300.0
2011-09-21 14:30:00,31.33,31.38,31.25,31.27,192600.0,20.0554,20.0874,20.0042,20.017,192600.0
2011-09-21 14:35:00,31.26,31.28,31.09,31.23,324600.0,20.0106,20.0234,19.9018,19.9914,324600.0
2011-09-21 14:40:00,31.23,31.26,31.17,31.22,169100.0,19.9914,20.0106,19.953,19.985,169100.0
2011-09-21 14:45:00,31.22,31.28,31.18,31.28,152000.0,19.985,20.0234,19.9594,20.0234,152000.0
2011-09-21 14:50:00,31.28,31.32,31.25,31.27,162300.0,20.0234,20.049,20.0042,20.017,162300.0
2011-09-21 14:55:00,31.27,31.29,31.23,31.23,90600.0,20.017,20.0298,19.9914,19.9914,90600.0
2011-09-21 15:00:00,31.22,31.32,31.19,31.32,143100.0,19.985,20.049,19.9658,20.049,143100.0
2011-09-21 15:05:00,31.32,31.35,31.26,31.33,168800.0,20.049,20.0682,20.0106,20.0554,168800.0
2011-09-21 15:10:00,31.32,31.41,31.3,31.32,140200.0,20.049,20.1066,20.0362,20.049,140200.0
2011-09-21 15:15:00,31.32,31.36,31.28,31.33,112100.0,20.049,20.0746,20.0234,20.0554,112100.0
2011-09-21 15:20:00,31.33,31.36,31.21,31.26,162400.0,20.0554,20.0746,19.9786,20.0106,162400.0
2011-09-21 15:25:00,31.26,31.27,31.18,31.23,326300.0,20.0106,20.017,19.9594,19.9914,326300.0
2011-09-21 15:30:00,31.24,31.26,31.1,31.12,308500.0,19.9978,20.0106,19.9082,19.921,308500.0
2011-09-21 15:35:00,31.11,31.18,31.04,31.07,399000.0,19.9146,19.9594,19.8698,19.889,399000.0
2011-09-21 15:40:00,31.08,31.2,31.04,31.18,393200.0,19.8954,19.9722,19.8698,19.9594,393200.0
2011-09-21 15:45:00,31.19,31.22,31.16,31.16,246100.0,19.9658,19.985,19.9466,19.9466,246100.0
2011-09-21 15:50:00,31.16,31.16,31.02,31.03,741900.0,19.9466,19.9466,19.857,19.8634,741900.0
2011-09-21 15:55:00,31.03,31.08,30.97,30.97,1354800.0,19.8634,19.8954,19.825,19.825,1354800.0
2011-09-22 09:30:00,30.31,30.58,30.3,30.57,615300.0,19.4025,19.5753,19.3961,19.5689,615300.0
2011-09-22 09:35:00,30.57,30.88,30.55,30.72,548500.0,19.5689,19.7673,19.5561,19.6649,548500.0
2011-09-22 09:40:00,30.72,30.84,30.65,30.74,493700.0,19.6649,19.7417,19.6201,19.6777,493700.0
2011-09-22 09:45:00,30.74,30.79,30.55,30.56,605200.0,19.6777,19.7097,19.5561,19.5625,605200.0
2011-09-22 09:50:00,30.56,30.63,30.48,30.54,605400.0,19.5625,19.6073,19.5113,19.5497,605400.0
2011-09-22 09:55:00,30.55,30.55,30.45,30.48,270500.0,19.5561,19.5561,19.4921,19.5113,270500.0
2011-09-22 10:00:00,30.49,30.62,30.46,30.59,246300.0,19.5177,19.6009,19.4985,19.5817,246300.0
2011-09-22 10:05:00,30.59,30.63,30.57,30.63,299700.0,19.5817,19.6073,19.5689,19.6073,299700.0
2011-09-22 10:10:00,30.63,30.67,30.57,30.65,356400.0,19.6073,19.6329,19.5689,19.6201,356400.0
2011-09-22 10:15:00,30.66,30.7,30.57,30.66,288400.0,19.6265,19.6521,19.5689,19.6265,288400.0
2011-09-22 10:20:00,30.66,30.7,30.62,30.67,470800.0,19.6265,19.6521,19.6009,19.6329,470800.0
2011-09-22 10:25:00,30.67,30.77,30.66,30.71,470000.0,19.6329,19.6969,19.6265,19.6585,470000.0
2011-09-22 10:30:00,30.71,30.73,30.63,30.65,332000.0,19.6585,19.6713,19.6073,19.6201,332000.0
2011-09-22 10:35:00,30.66,30.67,30.47,30.48,358700.0,19.6265,19.6329,19.5049,19.5113,358700.0
2011-09-22 10:40:00,30.47,30.6,30.47,30.6,211000.0,19.5049,19.5881,19.5049,19.5881,211000.0
2011-09-22 10:45:00,30.6,30.61,30.51,30.59,193200.0,19.5881,19.5945,19.5305,19.5817,193200.0
2011-09-22 10:50:00,30.6,30.6,30.47,30.52,177600.0,19.5881,19.5881,19.5049,19.5369,177600.0
2011-09-22 10:55:00,30.52,30.55,30.34,30.38,262300.0,19.5369,19.5561,19.4217,19.4473,262300.0
2011-09-22 11:00:00,30.38,30.47,30.38,30.41,197900.0,19.4473,19.5049,19.4473,19.4665,197900.0
2011-09-22 11:05:00,30.4,30.47,30.4,30.43,207900.0,19.4601,19.5049,19.4601,19.4793,207900.0
2011-09-22 11:10:00,30.43,30.5,30.42,30.45,160500.0,19.4793,19.5241,19.4729,19.4921,160500.0
2011-09-22 11:15:00,30.45,30.49,30.41,30.48,84500.0,19.4921,19.5177,19.4665,19.5113,84500.0
2011-09-22 11:20:00,30.49,30.54,30.44,30.52,122400.0,19.5177,19.5497,19.4857,19.5369,122400.0
2011-09-22 11:25:00,30.52,30.52,30.44,30.47,122800.0,19.5369,19.5369,19.4857,19.5049,122800.0
2011-09-22 11:30:00,30.47,30.52,30.4,30.51,167500.0,19.5049,19.5369,19.4601,19.5305,167500.0
2011-09-22 11:35:00,30.51,30.59,30.51,30.53,131300.0,19.5305,19.5817,19.5305,19.5433,131300.0
2011-09-22 11:40:00,30.52,30.56,30.46,30.55,146300.0,19.5369,19.5625,19.4985,19.5561,146300.0
2011-09-22 11:45:00,30.56,30.62,30.52,30.58,253400.0,19.5625,19.6009,19.5369,19.5753,253400.0
2011-09-22 11:50:00,30.58,30.61,30.48,30.5,157000.0,19.5753,19.5945,19.5113,19.5241,157000.0
2011-09-22 11:55:00,30.5,30.55,30.45,30.48,88200.0,19.5241,19.5561,19.4921,19.5113,88200.0
2011-09-22 12:00:00,30.47,30.49,30.32,30.32,248100.0,19.5049,19.5177,19.4089,19.4089,248100.0
2011-09-22 12:05:00,30.32,30.41,30.28,30.36,114800.0,19.4089,19.4665,19.3833,19.4345,114800.0
2011-09-22 12:10:00,30.36,30.42,30.35,30.39,80700.0,19.4345,19.4729,19.4281,19.4537,80700.0
2011-09-22 12:15:00,30.39,30.4,30.34,30.39,137700.0,19.4537,19.4601,19.4217,19.4537,137700.0
2011-09-22 12:20:00,30.38,30.42,30.34,30.4,115000.0,19.4473,19.4729,19.4217,19.4601,115000.0
2011-09-22 12:25:00,30.4,30.49,30.38,30.39,139600.0,19.4601,19.5177,19.4473,19.4537,139600.0
2011-09-22 12:30:00,30.39,30.44,30.38,30.4,80300.0,19.4537,19.4857,19.4473,19.4601,80300.0
2011-09-22 12:35:00,30.39,30.46,30.37,30.43,210400.0,19.4537,19.4985,19.4409,19.4793,210400.0
2011-09-22 12:40:00,30.43,30.49,30.43,30.45,279100.0,19.4793,19.5177,19.4793,19.4921,279100.0
2011-09-22 12:45:00,30.46,30.5,30.44,30.5,118900.0,19.4985,19.5241,19.4857,19.5241,118900.0
2011-09-22 12:50:00,30.51,30.54,30.49,30.52,74800.0,19.5305,19.5497,19.5177,19.5369,74800.0
2011-09-22 12:55:00,30.52,30.53,30.49,30.5,53400.0,19.5369,19.5433,19.5177,19.5241,53400.0
2011-09-22 13:00:00,30.5,30.52,30.44,30.44,129200.0,19.5241,19.5369,19.4857,19.4857,129200.0
2011-09-22 13:05:00,30.45,30.46,30.35,30.36,96700.0,19.4921,19.4985,19.4281,19.4345,96700.0
2011-09-22 13:10:00,30.35,30.38,30.35,30.35,63900.0,19.4281,19.4473,19.4281,19.4281,63900.0
2011-09-22 13:15:00,30.35,30.36,30.32,30.33,55800.0,19.4281,19.4345,19.4089,19.4153,55800.0
2011-09-22 13:20:00,30.34,30.34,30.28,30.31,149500.0,19.4217,19.4217,19.3833,19.4025,149500.0
2011-09-22 13:25:00,30.3,30.4,30.27,30.37,141300.0,19.3961,19.4601,19.3769,19.4409,141300.0
2011-09-22 13:30:00,30.37,30.43,30.34,30.41,220600.0,19.4409,19.4793,19.4217,19.4665,220600.0
2011-09-22 13:35:00,30.4,30.4,30.3,30.35,147600.0,19.4601,19.4601,19.3961,19.4281,147600.0
2011-09-22 13:40:00,30.34,30.4,30.32,30.35,184200.0,19.4217,19.4601,19.4089,19.4281,184200.0
2011-09-22 13:45:00,30.35,30.36,30.3,30.34,100100.0,19.4281,19.4345,19.3961,19.4217,100100.0
2011-09-22 13:50:00,30.34,30.37,30.3,30.31,99400.0,19.4217,19.4409,19.3961,19.4025,99400.0
2011-09-22 13:55:00,30.32,30.36,30.24,30.24,218100.0,19.4089,19.4345,19.3577,19.3577,218100.0
2011-09-22 14:00:00,30.25,30.3,30.24,30.28,205600.0,19.3641,19.3961,19.3577,19.3833,205600.0
2011-09-22 14:05:00,30.27,30.36,30.26,30.32,156300.0,19.3769,19.4345,19.3705,19.4089,156300.0
2011-09-22 14:10:00,30.32,30.38,30.29,30.36,266500.0,19.4089,19.4473,19.3897,19.4345,266500.0
2011-09-22 14:15:00,30.36,30.36,30.27,30.31,172500.0,19.4345,19.4345,19.3769,19.4025,172500.0
2011-09-22 14:20:00,30.32,30.62,30.31,30.51,509100.0,19.4089,19.6009,19.4025,19.5305,509100.0
2011-09-22 14:25:00,30.51,30.56,30.42,30.48,322700.0,19.5305,19.5625,19.4729,19.5113,322700.0
2011-09-22 14:30:00,30.49,30.5,30.39,30.42,215600.0,19.5177,19.5241,19.4537,19.4729,215600.0
2011-09-22 14:35:00,30.42,30.47,30.37,30.4,187000.0,19.4729,19.5049,19.4409,19.4601,187000.0
2011-09-22 14:40:00,30.4,30.54,30.37,30.49,315600.0,19.4601,19.5497,19.4409,19.5177,315600.0
2011-09-22 14:45:00,30.48,30.51,30.44,30.46,172800.0,19.5113,19.5305,19.4857,19.4985,172800.0
2011-09-22 14:50:00,30.46,30.49,30.41,30.48,170900.0,19.4985,19.5177,19.4665,19.5113,170900.0
2011-09-22 14:55:00,30.49,30.5,30.38,30.39,113800.0,19.5177,19.5241,19.4473,19.4537,113800.0
2011-09-22 15:00:00,30.38,30.4,30.27,30.29,395800.0,19.4473,19.4601,19.3769,19.3897,395800.0
2011-09-22 15:05:00,30.28,30.4,30.25,30.4,205900.0,19.3833,19.4601,19.3641,19.4601,205900.0
2011-09-22 15:10:00,30.39,30.41,30.34,30.37,183100.0,19.4537,19.4665,19.4217,19.4409,183100.0
2011-09-22 15:15:00,30.37,30.44,30.35,30.35,231300.0,19.4409,19.4857,19.4281,19.4281,231300.0
2011-09-22 15:20:00,30.35,30.36,30.18,30.19,422800.0,19.4281,19.4345,19.3192,19.3256,422800.0
2011-09-22 15:25:00,30.18,30.3,30.18,30.3,264400.0,19.3192,19.3961,19.3192,19.3961,264400.0
2011-09-22 15:30:00,30.3,30.39,30.26,30.36,367500.0,19.3961,19.4537,19.3705,19.4345,367500.0
2011-09-22 15:35:00,30.36,30.49,30.28,30.49,420100.0,19.4345,19.5177,19.3833,19.5177,420100.0
2011-09-22 15:40:00,30.49,30.51,30.35,30.36,525200.0,19.5177,19.5305,19.4281,19.4345,525200.0
2011-09-22 15:45:00,30.36,30.62,30.34,30.59,971300.0,19.4345,19.6009,19.4217,19.5817,971300.0
2011-09-22 15:50:00,30.6,30.6,30.47,30.55,882800.0,19.5881,19.5881,19.5049,19.5561,882800.0
2011-09-22 15:55:00,30.55,30.83,30.51,30.62,1500000.0,19.5561,19.7353,19.5305,19.6009,1500000.0
2011-09-23 09:30:00,30.36,30.51,30.24,30.51,306900.0,19.4345,19.5305,19.3577,19.5305,306900.0
2011-09-23 09:35:00,30.51,30.55,30.4,30.45,164000.0,19.5305,19.5561,19.4601,19.4921,164000.0
2011-09-23 09:40:00,30.46,30.56,30.41,30.5,295600.0,19.4985,19.5625,19.4665,19.5241,295600.0
2011-09-23 09:45:00,30.51,30.57,30.38,30.43,255000.0,19.5305,19.5689,19.4473,19.4793,255000.0
2011-09-23 09:50:00,30.44,30.62,30.37,30.55,293500.0,19.4857,19.6009,19.4409,19.5561,293500.0
2011-09-23 09:55:00,30.54,30.61,30.47,30.52,191100.0,19.5497,19.5945,19.5049,19.5369,191100.0
2011-09-23 10:00:00,30.51,30.58,30.46,30.48,214000.0,19.5305,19.5753,19.4985,19.5113,214000.0
2011-09-23 10:05:00,30.47,30.6,30.46,30.58,273500.0,19.5049,19.5881,19.4985,19.5753,273500.0
2011-09-23 10:10:00,30.59,30.62,30.44,30.5,276800.0,19.5817,19.6009,19.4857,19.5241,276800.0
2011-09-23 10:15:00,30.5,30.55,30.47,30.47,138500.0,19.5241,19.5561,19.5049,19.5049,138500.0
2011-09-23 10:20:00,30.48,30.56,30.47,30.56,217900.0,19.5113,19.5625,19.5049,19.5625,217900.0
2011-09-23 10:25:00,30.56,30.7,30.56,30.63,299000.0,19.5625,19.6521,19.5625,19.6073,299000.0
2011-09-23 10:30:00,30.63,30.78,30.63,30.7,300100.0,19.6073,19.7033,19.6073,19.6521,300100.0
2011-09-23 10:35:00,30.7,30.76,30.7,30.76,182700.0,19.6521,19.6905,19.6521,19.6905,182700.0
2011-09-23 10:40:00,30.76,30.76,30.64,30.71,231900.0,19.6905,19.6905,19.6137,19.6585,231900.0
2011-09-23 10:45:00,30.71,30.87,30.7,30.87,279100.0,19.6585,19.7609,19.6521,19.7609,279100.0
2011-09-23 10:50:00,30.87,30.96,30.83,30.96,323900.0,19.7609,19.8186,19.7353,19.8186,323900.0
2011-09-23 10:55:00,30.96,30.99,30.91,30.96,277800.0,19.8186,19.8378,19.7865,19.8186,277800.0
2011-09-23 11:00:00,30.95,30.96,30.9,30.92,325000.0,19.8122,19.8186,19.7801,19.7929,325000.0
2011-09-23 11:05:00,30.92,31.06,30.92,31.06,246300.0,19.7929,19.8826,19.7929,19.8826,246300.0
2011-09-23 11:10:00,31.06,31.16,31.05,31.14,528400.0,19.8826,19.9466,19.8762,19.9338,528400.0
2011-09-23 11:15:00,31.14,31.15,31.06,31.08,351200.0,19.9338,19.9402,19.8826,19.8954,351200.0
2011-09-23 11:20:00,31.07,31.11,31.05,31.05,191100.0,19.889,19.9146,19.8762,19.8762,191100.0
2011-09-23 11:25:00,31.06,31.06,30.98,31.04,270800.0,19.8826,19.8826,19.8314,19.8698,270800.0
2011-09-23 11:30:00,31.05,31.09,31.03,31.08,265900.0,19.8762,19.9018,19.8634,19.8954,265900.0
2011-09-23 11:35:00,31.09,31.1,31.04,31.08,175600.0,19.9018,19.9082,19.8698,19.8954,175600.0
2011-09-23 11:40:00,31.08,31.09,31.03,31.03,218700.0,19.8954,19.9018,19.8634,19.8634,218700.0
2011-09-23 11:45:00,31.03,31.11,31.0,31.0,268600.0,19.8634,19.9146,19.8442,19.8442,268600.0
2011-09-23 11:50:00,31.0,31.02,30.99,30.99,133200.0,19.8442,19.857,19.8378,19.8378,133200.0
2011-09-23 11:55:00,30.99,31.01,30.94,30.98,187600.0,19.8378,19.8506,19.8058,19.8314,187600.0
2011-09-23 12:00:00,30.99,30.99,30.89,30.92,216900.0,19.8378,19.8378,19.7737,19.7929,216900.0
2011-09-23 12:05:00,30.92,30.99,30.92,30.95,72200.0,19.7929,19.8378,19.7929,19.8122,72200.0
2011-09-23 12:10:00,30.95,30.96,30.92,30.96,89300.0,19.8122,19.8186,19.7929,19.8186,89300.0
2011-09-23 12:15:00,30.95,31.0,30.94,30.98,156400.0,19.8122,19.8442,19.8058,19.8314,156400.0
2011-09-23 12:20:00,30.98,30.99,30.95,30.97,59600.0,19.8314,19.8378,19.8122,19.825,59600.0
2011-09-23 12:25:00,30.96,30.96,30.85,30.87,136400.0,19.8186,19.8186,19.7481,19.7609,136400.0
2011-09-23 12:30:00,30.87,30.89,30.84,30.89,82300.0,19.7609,19.7737,19.7417,19.7737,82300.0
2011-09-23 12:35:00,30.88,30.89,30.85,30.86,76800.0,19.7673,19.7737,19.7481,19.7545,76800.0
2011-09-23 12:40:00,30.86,30.87,30.8,30.83,130900.0,19.7545,19.7609,19.7161,19.7353,130900.0
2011-09-23 12:45:00,30.83,30.98,30.83,30.87,271800.0,19.7353,19.8314,19.7353,19.7609,271800.0
2011-09-23 12:50:00,30.87,30.98,30.87,30.91,107300.0,19.7609,19.8314,19.7609,19.7865,107300.0
2011-09-23 12:55:00,30.92,30.93,30.82,30.85,114100.0,19.7929,19.7993,19.7289,19.7481,114100.0
2011-09-23 13:00:00,30.85,30.86,30.79,30.83,87500.0,19.7481,19.7545,19.7097,19.7353,87500.0
2011-09-23 13:05:00,30.83,30.83,30.75,30.77,117800.0,19.7353,19.7353,19.6841,19.6969,117800.0
2011-09-23 13:10:00,30.77,30.85,30.77,30.82,183400.0,19.6969,19.7481,19.6969,19.7289,183400.0
2011-09-23 13:15:00,30.82,30.85,30.8,30.82,77700.0,19.7289,19.7481,19.7161,19.7289,77700.0
2011-09-23 13:20:00,30.82,30.85,30.8,30.84,74900.0,19.7289,19.7481,19.7161,19.7417,74900.0
2011-09-23 13:25:00,30.83,30.87,30.8,30.81,64400.0,19.7353,19.7609,19.7161,19.7225,64400.0
2011-09-23 13:30:00,30.81,30.93,30.77,30.81,267100.0,19.7225,19.7993,19.6969,19.7225,267100.0
2011-09-23 13:35:00,30.82,30.88,30.81,30.82,166700.0,19.7289,19.7673,19.7225,19.7289,166700.0
2011-09-23 13:40:00,30.83,30.91,30.8,30.9,117700.0,19.7353,19.7865,19.7161,19.7801,117700.0
2011-09-23 13:45:00,30.9,30.92,30.86,30.92,81100.0,19.7801,19.7929,19.7545,19.7929,81100.0
2011-09-23 13:50:00,30.92,30.94,30.88,30.9,82200.0,19.7929,19.8058,19.7673,19.7801,82200.0
2011-09-23 13:55:00,30.9,30.93,30.89,30.92,96300.0,19.7801,19.7993,19.7737,19.7929,96300.0
2011-09-23 14:00:00,30.92,30.97,30.91,30.95,118100.0,19.7929,19.825,19.7865,19.8122,118100.0
2011-09-23 14:05:00,30.94,30.98,30.93,30.98,170900.0,19.8058,19.8314,19.7993,19.8314,170900.0
2011-09-23 14:10:00,30.98,31.02,30.96,31.0,161300.0,19.8314,19.857,19.8186,19.8442,161300.0
2011-09-23 14:15:00,30.99,31.03,30.98,30.99,127400.0,19.8378,19.8634,19.8314,19.8378,127400.0
2011-09-23 14:20:00,30.99,31.0,30.9,30.9,117400.0,19.8378,19.8442,19.7801,19.7801,117400.0
2011-09-23 14:25:00,30.89,30.92,30.85,30.89,90600.0,19.7737,19.7929,19.7481,19.7737,90600.0
2011-09-23 14:30:00,30.89,30.94,30.87,30.88,121900.0,19.7737,19.8058,19.7609,19.7673,121900.0
2011-09-23 14:35:00,30.88,30.92,30.84,30.88,80500.0,19.7673,19.7929,19.7417,19.7673,80500.0
2011-09-23 14:40:00,30.88,30.91,30.85,30.85,59500.0,19.7673,19.7865,19.7481,19.7481,59500.0
2011-09-23 14:45:00,30.86,30.89,30.8,30.82,100500.0,19.7545,19.7737,19.7161,19.7289,100500.0
2011-09-23 14:50:00,30.82,30.82,30.77,30.81,124900.0,19.7289,19.7289,19.6969,19.7225,124900.0
2011-09-23 14:55:00,30.82,30.82,30.76,30.78,97100.0,19.7289,19.7289,19.6905,19.7033,97100.0
2011-09-23 15:00:00,30.78,30.87,30.78,30.83,89500.0,19.7033,19.7609,19.7033,19.7353,89500.0
2011-09-23 15:05:00,30.83,30.85,30.77,30.8,192900.0,19.7353,19.7481,19.6969,19.7161,192900.0
2011-09-23 15:10:00,30.81,30.9,30.78,30.88,108200.0,19.7225,19.7801,19.7033,19.7673,108200.0
2011-09-23 15:15:00,30.88,30.9,30.82,30.84,125000.0,19.7673,19.7801,19.7289,19.7417,125000.0
2011-09-23 15:20:00,30.84,30.89,30.83,30.86,146100.0,19.7417,19.7737,19.7353,19.7545,146100.0
2011-09-23 15:25:00,30.86,30.89,30.84,30.89,134100.0,19.7545,19.7737,19.7417,19.7737,134100.0
2011-09-23 15:30:00,30.89,30.9,30.84,30.85,157700.0,19.7737,19.7801,19.7417,19.7481,157700.0
2011-09-23 15:35:00,30.85,30.93,29.66,30.89,269600.0,19.7481,19.7993,18.9864,19.7737,269600.0
2011-09-23 15:40:00,30.89,30.91,30.82,30.84,219200.0,19.7737,19.7865,19.7289,19.7417,219200.0
2011-09-23 15:45:00,30.84,30.87,30.81,30.83,278500.0,19.7417,19.7609,19.7225,19.7353,278500.0
2011-09-23 15:50:00,30.83,30.88,30.79,30.85,288400.0,19.7353,19.7673,19.7097,19.7481,288400.0
2011-09-23 15:55:00,30.85,30.9,30.84,30.88,532200.0,19.7481,19.7801,19.7417,19.7673,532200.0
2011-09-26 09:30:00,31.03,31.24,31.02,31.08,286900.0,19.8634,19.9978,19.857,19.8954,286900.0
2011-09-26 09:35:00,31.08,31.22,31.08,31.14,273800.0,19.8954,19.985,19.8954,19.9338,273800.0
2011-09-26 09:40:00,31.15,31.24,31.1,31.24,199900.0,19.9402,19.9978,19.9082,19.9978,199900.0
2011-09-26 09:45:00,31.23,31.24,31.08,31.12,153700.0,19.9914,19.9978,19.8954,19.921,153700.0
2011-09-26 09:50:00,31.12,31.13,30.98,31.05,205700.0,19.921,19.9274,19.8314,19.8762,205700.0
2011-09-26 09:55:00,31.05,31.06,31.0,31.0,143300.0,19.8762,19.8826,19.8442,19.8442,143300.0
2011-09-26 10:00:00,31.0,31.06,30.97,31.03,141300.0,19.8442,19.8826,19.825,19.8634,141300.0
2011-09-26 10:05:00,31.04,31.05,30.89,30.92,189800.0,19.8698,19.8762,19.7737,19.7929,189800.0
2011-09-26 10:10:00,30.91,30.92,30.82,30.84,117100.0,19.7865,19.7929,19.7289,19.7417,117100.0
2011-09-26 10:15:00,30.84,30.85,30.78,30.83,209700.0,19.7417,19.7481,19.7033,19.7353,209700.0
2011-09-26 10:20:00,30.83,30.83,30.76,30.8,210900.0,19.7353,19.7353,19.6905,19.7161,210900.0
2011-09-26 10:25:00,30.8,30.9,30.78,30.89,126600.0,19.7161,19.7801,19.7033,19.7737,126600.0
2011-09-26 10:30:00,30.88,30.92,30.82,30.82,193500.0,19.7673,19.7929,19.7289,19.7289,193500.0
2011-09-26 10:35:00,30.82,30.88,30.75,30.79,140700.0,19.7289,19.7673,19.6841,19.7097,140700.0
2011-09-26 10:40:00,30.8,30.94,30.77,30.93,137900.0,19.7161,19.8058,19.6969,19.7993,137900.0
2011-09-26 10:45:00,30.92,30.93,30.78,30.78,118800.0,19.7929,19.7993,19.7033,19.7033,118800.0
2011-09-26 10:50:00,30.78,31.06,30.78,31.05,257900.0,19.7033,19.8826,19.7033,19.8762,257900.0
2011-09-26 10:55:00,31.05,31.07,30.98,31.02,126100.0,19.8762,19.889,19.8314,19.857,126100.0
2011-09-26 11:00:00,31.03,31.09,31.01,31.05,120600.0,19.8634,19.9018,19.8506,19.8762,120600.0
2011-09-26 11:05:00,31.06,31.1,31.04,31.1,114200.0,19.8826,19.9082,19.8698,19.9082,114200.0
2011-09-26 11:10:00,31.1,31.14,31.05,31.13,250700.0,19.9082,19.9338,19.8762,19.9274,250700.0
2011-09-26 11:15:00,31.13,31.18,31.11,31.15,113800.0,19.9274,19.9594,19.9146,19.9402,113800.0
2011-09-26 11:20:00,31.15,31.19,31.1,31.19,96400.0,19.9402,19.9658,19.9082,19.9658,96400.0
2011-09-26 11:25:00,31.19,31.19,31.07,31.14,82400.0,19.9658,19.9658,19.889,19.9338,82400.0
2011-09-26 11:30:00,31.15,31.15,31.06,31.13,72800.0,19.9402,19.9402,19.8826,19.9274,72800.0
2011-09-26 11:35:00,31.13,31.17,31.1,31.15,136000.0,19.9274,19.953,19.9082,19.9402,136000.0
2011-09-26 11:40:00,31.15,31.24,31.15,31.21,105100.0,19.9402,19.9978,19.9402,19.9786,105100.0
2011-09-26 11:45:00,31.2,31.22,31.14,31.15,128900.0,19.9722,19.985,19.9338,19.9402,128900.0
2011-09-26 11:50:00,31.15,31.19,31.09,31.18,282300.0,19.9402,19.9658,19.9018,19.9594,282300.0
2011-09-26 11:55:00,31.18,31.2,31.14,31.18,140100.0,19.9594,19.9722,19.9338,19.9594,140100.0
2011-09-26 12:00:00,31.19,31.2,31.1,31.1,166900.0,19.9658,19.9722,19.9082,19.9082,166900.0
2011-09-26 12:05:00,31.11,31.12,31.04,31.05,239300.0,19.9146,19.921,19.8698,19.8762,239300.0
2011-09-26 12:10:00,31.06,31.09,31.05,31.09,158500.0,19.8826,19.9018,19.8762,19.9018,158500.0
2011-09-26 12:15:00,31.08,31.17,31.07,31.16,196900.0,19.8954,19.953,19.889,19.9466,196900.0
2011-09-26 12:20:00,31.17,31.21,31.15,31.15,177000.0,19.953,19.9786,19.9402,19.9402,177000.0
2011-09-26 12:25:00,31.16,31.17,31.1,31.14,133600.0,19.9466,19.953,19.9082,19.9338,133600.0
2011-09-26 12:30:00,31.15,31.15,31.1,31.12,109000.0,19.9402,19.9402,19.9082,19.921,109000.0
2011-09-26 12:35:00,31.11,31.13,31.11,31.11,126000.0,19.9146,19.9274,19.9146,19.9146,126000.0
2011-09-26 12:40:00,31.11,31.12,31.01,31.01,284900.0,19.9146,19.921,19.8506,19.8506,284900.0
2011-09-26 12:45:00,31.02,31.05,30.97,31.0,258300.0,19.857,19.8762,19.825,19.8442,258300.0
2011-09-26 12:50:00,31.0,31.02,30.99,31.0,137900.0,19.8442,19.857,19.8378,19.8442,137900.0
2011-09-26 12:55:00,31.01,31.06,30.99,31.05,226400.0,19.8506,19.8826,19.8378,19.8762,226400.0
2011-09-26 13:00:00,31.05,31.05,30.97,31.01,174700.0,19.8762,19.8762,19.825,19.8506,174700.0
2011-09-26 13:05:00,31.0,31.04,30.98,31.0,249100.0,19.8442,19.8698,19.8314,19.8442,249100.0
2011-09-26 13:10:00,31.0,31.01,30.9,30.93,262200.0,19.8442,19.8506,19.7801,19.7993,262200.0
2011-09-26 13:15:00,30.93,30.98,30.93,30.96,125700.0,19.7993,19.8314,19.7993,19.8186,125700.0
2011-09-26 13:20:00,30.95,31.02,30.95,30.99,113000.0,19.8122,19.857,19.8122,19.8378,113000.0
2011-09-26 13:25:00,30.99,31.0,30.95,30.96,107600.0,19.8378,19.8442,19.8122,19.8186,107600.0
2011-09-26 13:30:00,30.96,31.01,30.92,30.94,256800.0,19.8186,19.8506,19.7929,19.8058,256800.0
2011-09-26 13:35:00,30.93,30.93,30.9,30.93,224800.0,19.7993,19.7993,19.7801,19.7993,224800.0
2011-09-26 13:40:00,30.93,30.97,30.92,30.96,174800.0,19.7993,19.825,19.7929,19.8186,174800.0
2011-09-26 13:45:00,30.97,31.05,30.97,31.0,210700.0,19.825,19.8762,19.825,19.8442,210700.0
2011-09-26 13:50:00,31.01,31.08,31.0,31.08,132800.0,19.8506,19.8954,19.8442,19.8954,132800.0
2011-09-26 13:55:00,31.08,31.1,31.06,31.1,171200.0,19.8954,19.9082,19.8826,19.9082,171200.0
2011-09-26 14:00:00,31.1,31.22,31.08,31.16,278600.0,19.9082,19.985,19.8954,19.9466,278600.0
2011-09-26 14:05:00,31.16,31.16,31.04,31.09,209600.0,19.9466,19.9466,19.8698,19.9018,209600.0
2011-09-26 14:10:00,31.09,31.11,31.01,31.03,243100.0,19.9018,19.9146,19.8506,19.8634,243100.0
2011-09-26 14:15:00,31.04,31.06,31.01,31.03,162100.0,19.8698,19.8826,19.8506,19.8634,162100.0
2011-09-26 14:20:00,31.04,31.06,31.0,31.03,143900.0,19.8698,19.8826,19.8442,19.8634,143900.0
2011-09-26 14:25:00,31.03,31.04,31.0,31.0,222800.0,19.8634,19.8698,19.8442,19.8442,222800.0
2011-09-26 14:30:00,31.01,31.07,30.95,31.06,285100.0,19.8506,19.889,19.8122,19.8826,285100.0
2011-09-26 14:35:00,31.06,31.1,31.04,31.06,161900.0,19.8826,19.9082,19.8698,19.8826,161900.0
2011-09-26 14:40:00,31.06,31.07,30.99,31.0,127300.0,19.8826,19.889,19.8378,19.8442,127300.0
2011-09-26 14:45:00,30.99,31.01,30.96,30.96,180200.0,19.8378,19.8506,19.8186,19.8186,180200.0
2011-09-26 14:50:00,30.96,30.98,30.95,30.97,191900.0,19.8186,19.8314,19.8122,19.825,191900.0
2011-09-26 14:55:00,30.97,31.04,30.97,31.01,131400.0,19.825,19.8698,19.825,19.8506,131400.0
2011-09-26 15:00:00,31.02,31.06,31.0,31.0,293600.0,19.857,19.8826,19.8442,19.8442,293600.0
2011-09-26 15:05:00,31.0,31.01,30.94,30.95,160600.0,19.8442,19.8506,19.8058,19.8122,160600.0
2011-09-26 15:10:00,30.95,31.01,30.95,31.0,183800.0,19.8122,19.8506,19.8122,19.8442,183800.0
2011-09-26 15:15:00,30.99,31.0,30.94,30.96,256000.0,19.8378,19.8442,19.8058,19.8186,256000.0
2011-09-26 15:20:00,30.96,30.97,30.9,30.91,275900.0,19.8186,19.825,19.7801,19.7865,275900.0
2011-09-26 15:25:00,30.91,30.93,30.86,30.93,248800.0,19.7865,19.7993,19.7545,19.7993,248800.0
2011-09-26 15:30:00,30.93,30.93,30.87,30.88,200600.0,19.7993,19.7993,19.7609,19.7673,200600.0
2011-09-26 15:35:00,30.88,30.89,30.85,30.89,348800.0,19.7673,19.7737,19.7481,19.7737,348800.0
2011-09-26 15:40:00,30.89,30.92,30.83,30.85,335400.0,19.7737,19.7929,19.7353,19.7481,335400.0
2011-09-26 15:45:00,30.85,30.87,30.83,30.86,443800.0,19.7481,19.7609,19.7353,19.7545,443800.0
2011-09-26 15:50:00,30.86,30.91,30.85,30.91,352100.0,19.7545,19.7865,19.7481,19.7865,352100.0
2011-09-26 15:55:00,30.91,30.96,30.9,30.96,645500.0,19.7865,19.8186,19.7801,19.8186,645500.0
2011-09-27 09:30:00,31.42,31.5,31.19,31.21,405000.0,20.113,20.1642,19.9658,19.9786,405000.0
2011-09-27 09:35:00,31.22,31.37,31.21,31.37,232900.0,19.985,20.081,19.9786,20.081,232900.0
2011-09-27 09:40:00,31.37,31.38,31.3,31.36,288400.0,20.081,20.0874,20.0362,20.0746,288400.0
2011-09-27 09:45:00,31.37,31.39,31.28,31.32,186200.0,20.081,20.0938,20.0234,20.049,186200.0
2011-09-27 09:50:00,31.32,31.38,31.26,31.31,471000.0,20.049,20.0874,20.0106,20.0426,471000.0
2011-09-27 09:55:00,31.31,31.32,31.27,31.31,256700.0,20.0426,20.049,20.017,20.0426,256700.0
2011-09-27 10:00:00,31.3,31.38,31.26,31.28,344000.0,20.0362,20.0874,20.0106,20.0234,344000.0
2011-09-27 10:05:00,31.28,31.35,31.27,31.32,171400.0,20.0234,20.0682,20.017,20.049,171400.0
2011-09-27 10:10:00,31.32,31.42,31.28,31.34,354200.0,20.049,20.113,20.0234,20.0618,354200.0
2011-09-27 10:15:00,31.34,31.38,31.27,31.31,253300.0,20.0618,20.0874,20.017,20.0426,253300.0
2011-09-27 10:20:00,31.31,31.36,31.27,31.36,210300.0,20.0426,20.0746,20.017,20.0746,210300.0
2011-09-27 10:25:00,31.35,31.41,31.35,31.35,304900.0,20.0682,20.1066,20.0682,20.0682,304900.0
2011-09-27 10:30:00,31.35,31.4,31.32,31.34,194300.0,20.0682,20.1002,20.049,20.0618,194300.0
2011-09-27 10:35:00,31.34,31.38,31.26,31.27,163500.0,20.0618,20.0874,20.0106,20.017,163500.0
2011-09-27 10:40:00,31.27,31.28,31.16,31.19,351900.0,20.017,20.0234,19.9466,19.9658,351900.0
2011-09-27 10:45:00,31.18,31.32,31.17,31.32,129800.0,19.9594,20.049,19.953,20.049,129800.0
2011-09-27 10:50:00,31.32,31.37,31.3,31.35,114700.0,20.049,20.081,20.0362,20.0682,114700.0
2011-09-27 10:55:00,31.35,31.42,31.34,31.4,130400.0,20.0682,20.113,20.0618,20.1002,130400.0
2011-09-27 11:00:00,31.4,31.41,31.36,31.37,184700.0,20.1002,20.1066,20.0746,20.081,184700.0
2011-09-27 11:05:00,31.37,31.41,31.36,31.4,80100.0,20.081,20.1066,20.0746,20.1002,80100.0
2011-09-27 11:10:00,31.4,31.41,31.35,31.38,142100.0,20.1002,20.1066,20.0682,20.0874,142100.0
2011-09-27 11:15:00,31.37,31.41,31.37,31.41,119400.0,20.081,20.1066,20.081,20.1066,119400.0
2011-09-27 11:20:00,31.41,31.42,31.35,31.39,251700.0,20.1066,20.113,20.0682,20.0938,251700.0
2011-09-27 11:25:00,31.39,31.4,31.36,31.38,126600.0,20.0938,20.1002,20.0746,20.0874,126600.0
2011-09-27 11:30:00,31.38,31.42,31.37,31.4,171100.0,20.0874,20.113,20.081,20.1002,171100.0
2011-09-27 11:35:00,31.39,31.44,31.39,31.42,130100.0,20.0938,20.1258,20.0938,20.113,130100.0
2011-09-27 11:40:00,31.42,31.43,31.37,31.38,64800.0,20.113,20.1194,20.081,20.0874,64800.0
2011-09-27 11:45:00,31.38,31.39,31.37,31.39,32800.0,20.0874,20.0938,20.081,20.0938,32800.0
2011-09-27 11:50:00,31.39,31.43,31.38,31.43,84300.0,20.0938,20.1194,20.0874,20.1194,84300.0
2011-09-27 11:55:00,31.43,31.47,31.42,31.46,176700.0,20.1194,20.145,20.113,20.1386,176700.0
2011-09-27 12:00:00,31.45,31.5,31.45,31.49,88100.0,20.1322,20.1642,20.1322,20.1578,88100.0
2011-09-27 12:05:00,31.49,31.5,31.45,31.5,169600.0,20.1578,20.1642,20.1322,20.1642,169600.0
2011-09-27 12:10:00,31.5,31.5,31.45,31.47,108800.0,20.1642,20.1642,20.1322,20.145,108800.0
2011-09-27 12:15:00,31.46,31.49,31.43,31.44,96800.0,20.1386,20.1578,20.1194,20.1258,96800.0
2011-09-27 12:20:00,31.44,31.45,31.41,31.42,193800.0,20.1258,20.1322,20.1066,20.113,193800.0
2011-09-27 12:25:00,31.42,31.42,31.38,31.39,50500.0,20.113,20.113,20.0874,20.0938,50500.0
2011-09-27 12:30:00,31.39,31.4,31.34,31.35,79700.0,20.0938,20.1002,20.0618,20.0682,79700.0
2011-09-27 12:35:00,31.35,31.39,31.34,31.37,88000.0,20.0682,20.0938,20.0618,20.081,88000.0
2011-09-27 12:40:00,31.38,31.4,31.37,31.38,70200.0,20.0874,20.1002,20.081,20.0874,70200.0
2011-09-27 12:45:00,31.38,31.39,31.37,31.37,53100.0,20.0874,20.0938,20.081,20.081,53100.0
2011-09-27 12:50:00,31.38,31.39,31.37,31.38,46100.0,20.0874,20.0938,20.081,20.0874,46100.0
2011-09-27 12:55:00,31.38,31.4,31.38,31.4,63400.0,20.0874,20.1002,20.0874,20.1002,63400.0
2011-09-27 13:00:00,31.4,31.4,31.38,31.4,104400.0,20.1002,20.1002,20.0874,20.1002,104400.0
2011-09-27 13:05:00,31.4,31.41,31.39,31.41,199700.0,20.1002,20.1066,20.0938,20.1066,199700.0
2011-09-27 13:10:00,31.41,31.45,31.4,31.44,102400.0,20.1066,20.1322,20.1002,20.1258,102400.0
2011-09-27 13:15:00,31.44,31.45,31.41,31.44,87100.0,20.1258,20.1322,20.1066,20.1258,87100.0
2011-09-27 13:20:00,31.44,31.46,31.42,31.44,61400.0,20.1258,20.1386,20.113,20.1258,61400.0
2011-09-27 13:25:00,31.45,31.45,31.42,31.43,62100.0,20.1322,20.1322,20.113,20.1194,62100.0
2011-09-27 13:30:00,31.43,31.43,31.38,31.41,86100.0,20.1194,20.1194,20.0874,20.1066,86100.0
2011-09-27 13:35:00,31.42,31.46,31.41,31.44,152400.0,20.113,20.1386,20.1066,20.1258,152400.0
2011-09-27 13:40:00,31.45,31.45,31.41,31.43,58200.0,20.1322,20.1322,20.1066,20.1194,58200.0
2011-09-27 13:45:00,31.43,31.46,31.43,31.44,92800.0,20.1194,20.1386,20.1194,20.1258,92800.0
2011-09-27 13:50:00,31.43,31.5,31.43,31.5,96600.0,20.1194,20.1642,20.1194,20.1642,96600.0
2011-09-27 13:55:00,31.5,31.5,31.47,31.49,80600.0,20.1642,20.1642,20.145,20.1578,80600.0
2011-09-27 14:00:00,31.49,31.5,31.47,31.48,93400.0,20.1578,20.1642,20.145,20.1514,93400.0
2011-09-27 14:05:00,31.49,31.49,31.44,31.45,138800.0,20.1578,20.1578,20.1258,20.1322,138800.0
2011-09-27 14:10:00,31.45,31.46,31.41,31.41,405000.0,20.1322,20.1386,20.1066,20.1066,405000.0
2011-09-27 14:15:00,31.42,31.42,31.38,31.41,227300.0,20.113,20.113,20.0874,20.1066,227300.0
2011-09-27 14:20:00,31.4,31.43,31.38,31.39,143300.0,20.1002,20.1194,20.0874,20.0938,143300.0
2011-09-27 14:25:00,31.39,31.4,31.38,31.4,36500.0,20.0938,20.1002,20.0874,20.1002,36500.0
2011-09-27 14:30:00,31.4,31.43,31.39,31.41,150200.0,20.1002,20.1194,20.0938,20.1066,150200.0
2011-09-27 14:35:00,31.41,31.43,31.4,31.4,75300.0,20.1066,20.1194,20.1002,20.1002,75300.0
2011-09-27 14:40:00,31.41,31.46,31.4,31.42,219100.0,20.1066,20.1386,20.1002,20.113,219100.0
2011-09-27 14:45:00,31.42,31.48,31.42,31.48,125600.0,20.113,20.1514,20.113,20.1514,125600.0
2011-09-27 14:50:00,31.48,31.49,31.46,31.47,109600.0,20.1514,20.1578,20.1386,20.145,109600.0
2011-09-27 14:55:00,31.48,31.49,31.45,31.47,133000.0,20.1514,20.1578,20.1322,20.145,133000.0
2011-09-27 15:00:00,31.47,31.48,31.44,31.44,128800.0,20.145,20.1514,20.1258,20.1258,128800.0
2011-09-27 15:05:00,31.45,31.45,31.4,31.42,165600.0,20.1322,20.1322,20.1002,20.113,165600.0
2011-09-27 15:10:00,31.42,31.43,31.33,31.39,204800.0,20.113,20.1194,20.0554,20.0938,204800.0
2011-09-27 15:15:00,31.39,31.42,31.35,31.38,318800.0,20.0938,20.113,20.0682,20.0874,318800.0
2011-09-27 15:20:00,31.37,31.38,31.31,31.34,135300.0,20.081,20.0874,20.0426,20.0618,135300.0
2011-09-27 15:25:00,31.33,31.36,31.29,31.3,215300.0,20.0554,20.0746,20.0298,20.0362,215300.0
2011-09-27 15:30:00,31.3,31.37,31.28,31.33,219200.0,20.0362,20.081,20.0234,20.0554,219200.0
2011-09-27 15:35:00,31.33,31.38,31.26,31.29,234000.0,20.0554,20.0874,20.0106,20.0298,234000.0
2011-09-27 15:40:00,31.29,31.31,31.22,31.27,217500.0,20.0298,20.0426,19.985,20.017,217500.0
2011-09-27 15:45:00,31.27,31.27,31.15,31.16,371900.0,20.017,20.017,19.9402,19.9466,371900.0
2011-09-27 15:50:00,31.16,31.21,31.13,31.16,366500.0,19.9466,19.9786,19.9274,19.9466,366500.0
2011-09-27 15:55:00,31.15,31.27,31.13,31.27,638100.0,19.9402,20.017,19.9274,20.017,638100.0
2011-09-28 09:30:00,31.15,31.39,31.15,31.35,291600.0,19.9402,20.0938,19.9402,20.0682,291600.0
2011-09-28 09:35:00,31.34,31.36,31.2,31.27,179700.0,20.0618,20.0746,19.9722,20.017,179700.0
2011-09-28 09:40:00,31.26,31.36,31.22,31.33,183700.0,20.0106,20.0746,19.985,20.0554,183700.0
2011-09-28 09:45:00,31.34,31.34,31.27,31.28,111000.0,20.0618,20.0618,20.017,20.0234,111000.0
2011-09-28 09:50:00,31.28,31.4,31.27,31.34,122500.0,20.0234,20.1002,20.017,20.0618,122500.0
2011-09-28 09:55:00,31.34,31.36,31.33,31.34,58100.0,20.0618,20.0746,20.0554,20.0618,58100.0
2011-09-28 10:00:00,31.35,31.36,31.25,31.26,135700.0,20.0682,20.0746,20.0042,20.0106,135700.0
2011-09-28 10:05:00,31.26,31.26,31.18,31.24,118700.0,20.0106,20.0106,19.9594,19.9978,118700.0
2011-09-28 10:10:00,31.24,31.3,31.19,31.24,272000.0,19.9978,20.0362,19.9658,19.9978,272000.0
2011-09-28 10:15:00,31.23,31.25,31.1,31.13,189900.0,19.9914,20.0042,19.9082,19.9274,189900.0
2011-09-28 10:20:00,31.14,31.19,31.1,31.16,254100.0,19.9338,19.9658,19.9082,19.9466,254100.0
2011-09-28 10:25:00,31.15,31.23,31.13,31.19,191300.0,19.9402,19.9914,19.9274,19.9658,191300.0
2011-09-28 10:30:00,31.19,31.23,31.14,31.2,154300.0,19.9658,19.9914,19.9338,19.9722,154300.0
2011-09-28 10:35:00,31.2,31.25,31.14,31.17,92500.0,19.9722,20.0042,19.9338,19.953,92500.0
2011-09-28 10:40:00,31.17,31.25,31.17,31.21,103500.0,19.953,20.0042,19.953,19.9786,103500.0
2011-09-28 10:45:00,31.21,31.24,31.17,31.19,142700.0,19.9786,19.9978,19.953,19.9658,142700.0
2011-09-28 10:50:00,31.19,31.19,31.14,31.17,242900.0,19.9658,19.9658,19.9338,19.953,242900.0
2011-09-28 10:55:00,31.17,31.19,31.15,31.15,120400.0,19.953,19.9658,19.9402,19.9402,120400.0
2011-09-28 11:00:00,31.15,31.15,31.05,31.1,284600.0,19.9402,19.9402,19.8762,19.9082,284600.0
2011-09-28 11:05:00,31.1,31.12,31.06,31.12,150400.0,19.9082,19.921,19.8826,19.921,150400.0
2011-09-28 11:10:00,31.12,31.15,31.09,31.11,262400.0,19.921,19.9402,19.9018,19.9146,262400.0
2011-09-28 11:15:00,31.11,31.19,31.11,31.17,155000.0,19.9146,19.9658,19.9146,19.953,155000.0
2011-09-28 11:20:00,31.17,31.22,31.12,31.21,111200.0,19.953,19.985,19.921,19.9786,111200.0
2011-09-28 11:25:00,31.21,31.24,31.19,31.24,94800.0,19.9786,19.9978,19.9658,19.9978,94800.0
2011-09-28 11:30:00,31.24,31.25,31.19,31.21,96800.0,19.9978,20.0042,19.9658,19.9786,96800.0
2011-09-28 11:35:00,31.21,31.3,31.19,31.27,224000.0,19.9786,20.0362,19.9658,20.017,224000.0
2011-09-28 11:40:00,31.27,31.27,31.23,31.26,311600.0,20.017,20.017,19.9914,20.0106,311600.0
2011-09-28 11:45:00,31.26,31.27,31.22,31.24,136900.0,20.0106,20.017,19.985,19.9978,136900.0
2011-09-28 11:50:00,31.24,31.26,31.21,31.23,164300.0,19.9978,20.0106,19.9786,19.9914,164300.0
2011-09-28 11:55:00,31.23,31.23,31.18,31.18,94200.0,19.9914,19.9914,19.9594,19.9594,94200.0
2011-09-28 12:00:00,31.18,31.23,31.18,31.21,81400.0,19.9594,19.9914,19.9594,19.9786,81400.0
2011-09-28 12:05:00,31.21,31.24,31.2,31.23,86100.0,19.9786,19.9978,19.9722,19.9914,86100.0
2011-09-28 12:10:00,31.23,31.25,31.21,31.22,108100.0,19.9914,20.0042,19.9786,19.985,108100.0
2011-09-28 12:15:00,31.22,31.23,31.17,31.21,92900.0,19.985,19.9914,19.953,19.9786,92900.0
2011-09-28 12:20:00,31.21,31.25,31.2,31.21,44700.0,19.9786,20.0042,19.9722,19.9786,44700.0
2011-09-28 12:25:00,31.21,31.3,31.21,31.3,156000.0,19.9786,20.0362,19.9786,20.0362,156000.0
2011-09-28 12:30:00,31.28,31.29,31.24,31.27,111700.0,20.0234,20.0298,19.9978,20.017,111700.0
2011-09-28 12:35:00,31.27,31.28,31.23,31.27,99300.0,20.017,20.0234,19.9914,20.017,99300.0
2011-09-28 12:40:00,31.27,31.27,31.22,31.22,93400.0,20.017,20.017,19.985,19.985,93400.0
2011-09-28 12:45:00,31.23,31.25,31.2,31.22,56900.0,19.9914,20.0042,19.9722,19.985,56900.0
2011-09-28 12:50:00,31.22,31.25,31.21,31.23,78300.0,19.985,20.0042,19.9786,19.9914,78300.0
2011-09-28 12:55:00,31.23,31.35,31.23,31.32,128200.0,19.9914,20.0682,19.9914,20.049,128200.0
2011-09-28 13:00:00,31.32,31.33,31.27,31.28,54500.0,20.049,20.0554,20.017,20.0234,54500.0
2011-09-28 13:05:00,31.28,31.31,31.23,31.24,66900.0,20.0234,20.0426,19.9914,19.9978,66900.0
2011-09-28 13:10:00,31.24,31.25,31.18,31.19,102100.0,19.9978,20.0042,19.9594,19.9658,102100.0
2011-09-28 13:15:00,31.18,31.21,31.17,31.17,70800.0,19.9594,19.9786,19.953,19.953,70800.0
2011-09-28 13:20:00,31.17,31.21,31.16,31.21,76400.0,19.953,19.9786,19.9466,19.9786,76400.0
2011-09-28 13:25:00,31.2,31.21,31.12,31.14,144700.0,19.9722,19.9786,19.921,19.9338,144700.0
2011-09-28 13:30:00,31.14,31.15,31.07,31.09,182800.0,19.9338,19.9402,19.889,19.9018,182800.0
2011-09-28 13:35:00,31.09,31.14,31.08,31.11,126300.0,19.9018,19.9338,19.8954,19.9146,126300.0
2011-09-28 13:40:00,31.11,31.13,31.05,31.06,149000.0,19.9146,19.9274,19.8762,19.8826,149000.0
2011-09-28 13:45:00,31.06,31.08,31.0,31.02,104700.0,19.8826,19.8954,19.8442,19.857,104700.0
2011-09-28 13:50:00,31.02,31.06,31.01,31.01,84200.0,19.857,19.8826,19.8506,19.8506,84200.0
2011-09-28 13:55:00,31.01,31.04,30.98,31.03,114100.0,19.8506,19.8698,19.8314,19.8634,114100.0
2011-09-28 14:00:00,31.03,31.05,30.99,31.01,114000.0,19.8634,19.8762,19.8378,19.8506,114000.0
2011-09-28 14:05:00,31.0,31.08,30.99,31.08,98200.0,19.8442,19.8954,19.8378,19.8954,98200.0
2011-09-28 14:10:00,31.07,31.07,31.0,31.04,154700.0,19.889,19.889,19.8442,19.8698,154700.0
2011-09-28 14:15:00,31.02,31.03,30.99,31.0,149800.0,19.857,19.8634,19.8378,19.8442,149800.0
2011-09-28 14:20:00,31.0,31.05,30.97,31.05,281500.0,19.8442,19.8762,19.825,19.8762,281500.0
2011-09-28 14:25:00,31.04,31.05,31.0,31.01,115500.0,19.8698,19.8762,19.8442,19.8506,115500.0
2011-09-28 14:30:00,31.0,31.01,30.97,30.99,317800.0,19.8442,19.8506,19.825,19.8378,317800.0
2011-09-28 14:35:00,30.99,30.99,30.93,30.97,201100.0,19.8378,19.8378,19.7993,19.825,201100.0
2011-09-28 14:40:00,30.97,31.0,30.96,30.98,152400.0,19.825,19.8442,19.8186,19.8314,152400.0
2011-09-28 14:45:00,30.98,31.0,30.95,30.96,122700.0,19.8314,19.8442,19.8122,19.8186,122700.0
2011-09-28 14:50:00,30.96,31.02,30.96,31.0,140400.0,19.8186,19.857,19.8186,19.8442,140400.0
2011-09-28 14:55:00,31.0,31.05,31.0,31.04,122100.0,19.8442,19.8762,19.8442,19.8698,122100.0
2011-09-28 15:00:00,31.05,31.08,31.01,31.08,163300.0,19.8762,19.8954,19.8506,19.8954,163300.0
2011-09-28 15:05:00,31.08,31.11,31.06,31.09,107000.0,19.8954,19.9146,19.8826,19.9018,107000.0
2011-09-28 15:10:00,31.09,31.12,31.06,31.06,196600.0,19.9018,19.921,19.8826,19.8826,196600.0
2011-09-28 15:15:00,31.06,31.08,30.98,31.01,148900.0,19.8826,19.8954,19.8314,19.8506,148900.0
2011-09-28 15:20:00,31.01,31.07,30.98,31.05,143200.0,19.8506,19.889,19.8314,19.8762,143200.0
2011-09-28 15:25:00,31.05,31.07,31.0,31.04,150400.0,19.8762,19.889,19.8442,19.8698,150400.0
2011-09-28 15:30:00,31.04,31.07,31.0,31.0,201500.0,19.8698,19.889,19.8442,19.8442,201500.0
2011-09-28 15:35:00,31.0,31.01,30.9,30.93,286700.0,19.8442,19.8506,19.7801,19.7993,286700.0
2011-09-28 15:40:00,30.93,30.97,30.9,30.91,355200.0,19.7993,19.825,19.7801,19.7865,355200.0
2011-09-28 15:45:00,30.93,30.93,30.79,30.83,510900.0,19.7993,19.7993,19.7097,19.7353,510900.0
2011-09-28 15:50:00,30.83,30.89,30.81,30.83,462700.0,19.7353,19.7737,19.7225,19.7353,462700.0
2011-09-28 15:55:00,30.82,30.88,30.81,30.85,743600.0,19.7289,19.7673,19.7225,19.7481,743600.0
2011-09-29 09:30:00,31.13,31.29,31.05,31.18,305400.0,19.9274,20.0298,19.8762,19.9594,305400.0
2011-09-29 09:35:00,31.18,31.25,31.15,31.18,197000.0,19.9594,20.0042,19.9402,19.9594,197000.0
2011-09-29 09:40:00,31.17,31.24,31.16,31.24,89100.0,19.953,19.9978,19.9466,19.9978,89100.0
2011-09-29 09:45:00,31.24,31.35,31.23,31.33,128900.0,19.9978,20.0682,19.9914,20.0554,128900.0
2011-09-29 09:50:00,31.33,31.41,31.29,31.31,125400.0,20.0554,20.1066,20.0298,20.0426,125400.0
2011-09-29 09:55:00,31.31,31.36,31.28,31.35,186200.0,20.0426,20.0746,20.0234,20.0682,186200.0
2011-09-29 10:00:00,31.35,31.38,31.23,31.27,190700.0,20.0682,20.0874,19.9914,20.017,190700.0
2011-09-29 10:05:00,31.27,31.3,31.19,31.24,160000.0,20.017,20.0362,19.9658,19.9978,160000.0
2011-09-29 10:10:00,31.24,31.31,31.19,31.29,103000.0,19.9978,20.0426,19.9658,20.0298,103000.0
2011-09-29 10:15:00,31.29,31.29,31.19,31.27,174200.0,20.0298,20.0298,19.9658,20.017,174200.0
2011-09-29 10:20:00,31.28,31.29,31.22,31.27,109400.0,20.0234,20.0298,19.985,20.017,109400.0
2011-09-29 10:25:00,31.28,31.3,31.14,31.17,124400.0,20.0234,20.0362,19.9338,19.953,124400.0
2011-09-29 10:30:00,31.17,31.2,31.13,31.19,109700.0,19.953,19.9722,19.9274,19.9658,109700.0
2011-09-29 10:35:00,31.19,31.22,31.16,31.17,90200.0,19.9658,19.985,19.9466,19.953,90200.0
2011-09-29 10:40:00,31.16,31.21,31.12,31.13,98500.0,19.9466,19.9786,19.921,19.9274,98500.0
2011-09-29 10:45:00,31.13,31.16,31.07,31.12,154400.0,19.9274,19.9466,19.889,19.921,154400.0
2011-09-29 10:50:00,31.12,31.14,31.06,31.06,110000.0,19.921,19.9338,19.8826,19.8826,110000.0
2011-09-29 10:55:00,31.06,31.14,31.05,31.06,177400.0,19.8826,19.9338,19.8762,19.8826,177400.0
2011-09-29 11:00:00,31.06,31.08,30.99,30.99,275400.0,19.8826,19.8954,19.8378,19.8378,275400.0
2011-09-29 11:05:00,31.0,31.06,30.98,31.05,140200.0,19.8442,19.8826,19.8314,19.8762,140200.0
2011-09-29 11:10:00,31.06,31.14,31.02,31.11,150900.0,19.8826,19.9338,19.857,19.9146,150900.0
2011-09-29 11:15:00,31.11,31.11,31.05,31.05,100800.0,19.9146,19.9146,19.8762,19.8762,100800.0
2011-09-29 11:20:00,31.05,31.08,31.0,31.02,128500.0,19.8762,19.8954,19.8442,19.857,128500.0
2011-09-29 11:25:00,31.02,31.09,31.02,31.08,137100.0,19.857,19.9018,19.857,19.8954,137100.0
2011-09-29 11:30:00,31.08,31.15,31.07,31.15,121600.0,19.8954,19.9402,19.889,19.9402,121600.0
2011-09-29 11:35:00,31.15,31.18,31.14,31.15,141500.0,19.9402,19.9594,19.9338,19.9402,141500.0
2011-09-29 11:40:00,31.15,31.16,31.08,31.12,116900.0,19.9402,19.9466,19.8954,19.921,116900.0
2011-09-29 11:45:00,31.12,31.16,31.1,31.11,141400.0,19.921,19.9466,19.9082,19.9146,141400.0
2011-09-29 11:50:00,31.12,31.13,31.05,31.07,136900.0,19.921,19.9274,19.8762,19.889,136900.0
2011-09-29 11:55:00,31.06,31.08,31.01,31.02,141400.0,19.8826,19.8954,19.8506,19.857,141400.0
2011-09-29 12:00:00,31.03,31.07,31.02,31.05,153500.0,19.8634,19.889,19.857,19.8762,153500.0
2011-09-29 12:05:00,31.05,31.06,31.01,31.02,114700.0,19.8762,19.8826,19.8506,19.857,114700.0
2011-09-29 12:10:00,31.03,31.08,31.02,31.05,109200.0,19.8634,19.8954,19.857,19.8762,109200.0
2011-09-29 12:15:00,31.05,31.11,31.04,31.11,93100.0,19.8762,19.9146,19.8698,19.9146,93100.0
2011-09-29 12:20:00,31.1,31.13,31.09,31.13,133300.0,19.9082,19.9274,19.9018,19.9274,133300.0
2011-09-29 12:25:00,31.13,31.22,31.12,31.21,323800.0,19.9274,19.985,19.921,19.9786,323800.0
2011-09-29 12:30:00,31.21,31.21,31.09,31.11,117400.0,19.9786,19.9786,19.9018,19.9146,117400.0
2011-09-29 12:35:00,31.1,31.12,31.05,31.1,131200.0,19.9082,19.921,19.8762,19.9082,131200.0
2011-09-29 12:40:00,31.1,31.11,31.05,31.06,140200.0,19.9082,19.9146,19.8762,19.8826,140200.0
2011-09-29 12:45:00,31.06,31.14,31.04,31.13,163600.0,19.8826,19.9338,19.8698,19.9274,163600.0
2011-09-29 12:50:00,31.12,31.16,31.1,31.14,153000.0,19.921,19.9466,19.9082,19.9338,153000.0
2011-09-29 12:55:00,31.14,31.17,31.13,31.15,146300.0,19.9338,19.953,19.9274,19.9402,146300.0
2011-09-29 13:00:00,31.14,31.17,31.12,31.14,95800.0,19.9338,19.953,19.921,19.9338,95800.0
2011-09-29 13:05:00,31.14,31.21,31.13,31.2,110300.0,19.9338,19.9786,19.9274,19.9722,110300.0
2011-09-29 13:10:00,31.2,31.24,31.18,31.19,133900.0,19.9722,19.9978,19.9594,19.9658,133900.0
2011-09-29 13:15:00,31.18,31.24,31.17,31.19,128100.0,19.9594,19.9978,19.953,19.9658,128100.0
2011-09-29 13:20:00,31.19,31.23,31.17,31.21,99600.0,19.9658,19.9914,19.953,19.9786,99600.0
2011-09-29 13:25:00,31.21,31.27,31.13,31.14,256300.0,19.9786,20.017,19.9274,19.9338,256300.0
2011-09-29 13:30:00,31.14,31.17,31.11,31.12,176000.0,19.9338,19.953,19.9146,19.921,176000.0
2011-09-29 13:35:00,31.12,31.15,31.03,31.03,208600.0,19.921,19.9402,19.8634,19.8634,208600.0
2011-09-29 13:40:00,31.03,31.08,31.02,31.03,220200.0,19.8634,19.8954,19.857,19.8634,220200.0
2011-09-29 13:45:00,31.03,31.11,31.03,31.07,229300.0,19.8634,19.9146,19.8634,19.889,229300.0
2011-09-29 13:50:00,31.07,31.1,31.04,31.1,87600.0,19.889,19.9082,19.8698,19.9082,87600.0
2011-09-29 13:55:00,31.09,31.15,31.07,31.11,158500.0,19.9018,19.9402,19.889,19.9146,158500.0
2011-09-29 14:00:00,31.11,31.12,31.0,31.03,167500.0,19.9146,19.921,19.8442,19.8634,167500.0
2011-09-29 14:05:00,31.02,31.03,30.97,31.0,209100.0,19.857,19.8634,19.825,19.8442,209100.0
2011-09-29 14:10:00,31.0,31.01,30.91,30.93,192700.0,19.8442,19.8506,19.7865,19.7993,192700.0
2011-09-29 14:15:00,30.92,30.97,30.9,30.95,121400.0,19.7929,19.825,19.7801,19.8122,121400.0
2011-09-29 14:20:00,30.96,30.96,30.89,30.94,115900.0,19.8186,19.8186,19.7737,19.8058,115900.0
2011-09-29 14:25:00,30.94,31.0,30.92,30.97,146100.0,19.8058,19.8442,19.7929,19.825,146100.0
2011-09-29 14:30:00,30.96,30.98,30.9,30.94,81400.0,19.8186,19.8314,19.7801,19.8058,81400.0
2011-09-29 14:35:00,30.94,31.0,30.91,30.96,85900.0,19.8058,19.8442,19.7865,19.8186,85900.0
2011-09-29 14:40:00,30.96,30.99,30.86,30.86,163500.0,19.8186,19.8378,19.7545,19.7545,163500.0
2011-09-29 14:45:00,30.86,30.92,30.82,30.87,132600.0,19.7545,19.7929,19.7289,19.7609,132600.0
2011-09-29 14:50:00,30.86,30.92,30.83,30.9,168300.0,19.7545,19.7929,19.7353,19.7801,168300.0
2011-09-29 14:55:00,30.9,30.96,30.89,30.94,149500.0,19.7801,19.8186,19.7737,19.8058,149500.0
2011-09-29 15:00:00,30.94,30.97,30.79,30.8,232100.0,19.8058,19.825,19.7097,19.7161,232100.0
2011-09-29 15:05:00,30.8,30.88,30.79,30.84,203300.0,19.7161,19.7673,19.7097,19.7417,203300.0
2011-09-29 15:10:00,30.84,30.87,30.81,30.81,138100.0,19.7417,19.7609,19.7225,19.7225,138100.0
2011-09-29 15:15:00,30.81,30.87,30.73,30.77,307800.0,19.7225,19.7609,19.6713,19.6969,307800.0
2011-09-29 15:20:00,30.77,30.87,30.76,30.83,160000.0,19.6969,19.7609,19.6905,19.7353,160000.0
2011-09-29 15:25:00,30.84,30.89,30.84,30.85,174200.0,19.7417,19.7737,19.7417,19.7481,174200.0
2011-09-29 15:30:00,30.86,30.99,30.84,30.91,260900.0,19.7545,19.8378,19.7417,19.7865,260900.0
2011-09-29 15:35:00,30.91,31.0,30.91,30.98,265100.0,19.7865,19.8442,19.7865,19.8314,265100.0
2011-09-29 15:40:00,30.98,31.0,30.9,30.95,318500.0,19.8314,19.8442,19.7801,19.8122,318500.0
2011-09-29 15:45:00,30.96,31.05,30.95,30.96,362000.0,19.8186,19.8762,19.8122,19.8186,362000.0
2011-09-29 15:50:00,30.96,31.04,30.95,30.96,500500.0,19.8186,19.8698,19.8122,19.8186,500500.0
2011-09-29 15:55:00,30.96,31.11,30.96,31.1,562500.0,19.8186,19.9146,19.8186,19.9082,562500.0
2011-09-30 09:30:00,30.91,30.96,30.78,30.96,294200.0,19.7865,19.8186,19.7033,19.8186,294200.0
2011-09-30 09:35:00,30.96,31.11,30.95,31.09,270100.0,19.8186,19.9146,19.8122,19.9018,270100.0
2011-09-30 09:40:00,31.09,31.29,31.08,31.22,244100.0,19.9018,20.0298,19.8954,19.985,244100.0
2011-09-30 09:45:00,31.22,31.28,31.13,31.19,244100.0,19.985,20.0234,19.9274,19.9658,244100.0
2011-09-30 09:50:00,31.19,31.23,31.14,31.23,122500.0,19.9658,19.9914,19.9338,19.9914,122500.0
2011-09-30 09:55:00,31.23,31.28,31.1,31.13,173800.0,19.9914,20.0234,19.9082,19.9274,173800.0
2011-09-30 10:00:00,31.12,31.21,31.07,31.18,229800.0,19.921,19.9786,19.889,19.9594,229800.0
2011-09-30 10:05:00,31.18,31.33,31.18,31.25,297700.0,19.9594,20.0554,19.9594,20.0042,297700.0
2011-09-30 10:10:00,31.25,31.32,31.14,31.17,197100.0,20.0042,20.049,19.9338,19.953,197100.0
2011-09-30 10:15:00,31.18,31.34,31.18,31.31,236500.0,19.9594,20.0618,19.9594,20.0426,236500.0
2011-09-30 10:20:00,31.31,31.4,31.3,31.39,255000.0,20.0426,20.1002,20.0362,20.0938,255000.0
2011-09-30 10:25:00,31.39,31.47,31.37,31.45,230600.0,20.0938,20.145,20.081,20.1322,230600.0
2011-09-30 10:30:00,31.44,31.49,31.41,31.48,286400.0,20.1258,20.1578,20.1066,20.1514,286400.0
2011-09-30 10:35:00,31.48,31.51,31.39,31.41,303800.0,20.1514,20.1706,20.0938,20.1066,303800.0
2011-09-30 10:40:00,31.42,31.42,31.36,31.37,118600.0,20.113,20.113,20.0746,20.081,118600.0
2011-09-30 10:45:00,31.37,31.41,31.34,31.36,117700.0,20.081,20.1066,20.0618,20.0746,117700.0
2011-09-30 10:50:00,31.35,31.39,31.32,31.37,156500.0,20.0682,20.0938,20.049,20.081,156500.0
2011-09-30 10:55:00,31.38,31.45,31.33,31.37,167100.0,20.0874,20.1322,20.0554,20.081,167100.0
2011-09-30 11:00:00,31.37,31.48,31.36,31.47,164900.0,20.081,20.1514,20.0746,20.145,164900.0
2011-09-30 11:05:00,31.47,31.55,31.42,31.52,152300.0,20.145,20.1962,20.113,20.177,152300.0
2011-09-30 11:10:00,31.53,31.57,31.48,31.54,95600.0,20.1834,20.209,20.1514,20.1898,95600.0
2011-09-30 11:15:00,31.55,31.57,31.49,31.52,138400.0,20.1962,20.209,20.1578,20.177,138400.0
2011-09-30 11:20:00,31.52,31.6,31.52,31.54,142300.0,20.177,20.2282,20.177,20.1898,142300.0
2011-09-30 11:25:00,31.55,31.57,31.49,31.52,81900.0,20.1962,20.209,20.1578,20.177,81900.0
2011-09-30 11:30:00,31.52,31.61,31.51,31.61,120900.0,20.177,20.2346,20.1706,20.2346,120900.0
2011-09-30 11:35:00,31.6,31.67,31.6,31.65,139400.0,20.2282,20.273,20.2282,20.2602,139400.0
2011-09-30 11:40:00,31.65,31.74,31.64,31.7,177700.0,20.2602,20.3179,20.2538,20.2923,177700.0
2011-09-30 11:45:00,31.7,31.73,31.67,31.69,107000.0,20.2923,20.3115,20.273,20.2859,107000.0
2011-09-30 11:50:00,31.69,31.7,31.62,31.67,94900.0,20.2859,20.2923,20.241,20.273,94900.0
2011-09-30 11:55:00,31.67,31.68,31.63,31.66,143100.0,20.273,20.2794,20.2474,20.2666,143100.0
2011-09-30 12:00:00,31.66,31.7,31.63,31.69,125400.0,20.2666,20.2923,20.2474,20.2859,125400.0
2011-09-30 12:05:00,31.7,31.71,31.67,31.68,86000.0,20.2923,20.2987,20.273,20.2794,86000.0
2011-09-30 12:10:00,31.67,31.7,31.65,31.69,134800.0,20.273,20.2923,20.2602,20.2859,134800.0
2011-09-30 12:15:00,31.69,31.71,31.65,31.69,126100.0,20.2859,20.2987,20.2602,20.2859,126100.0
2011-09-30 12:20:00,31.7,31.75,31.7,31.72,69400.0,20.2923,20.3243,20.2923,20.3051,69400.0
2011-09-30 12:25:00,31.72,31.76,31.71,31.75,105900.0,20.3051,20.3307,20.2987,20.3243,105900.0
2011-09-30 12:30:00,31.76,31.78,31.7,31.73,222000.0,20.3307,20.3435,20.2923,20.3115,222000.0
2011-09-30 12:35:00,31.73,31.75,31.69,31.74,127300.0,20.3115,20.3243,20.2859,20.3179,127300.0
2011-09-30 12:40:00,31.73,31.76,31.7,31.76,65100.0,20.3115,20.3307,20.2923,20.3307,65100.0
2011-09-30 12:45:00,31.75,31.79,31.72,31.75,134100.0,20.3243,20.3499,20.3051,20.3243,134100.0
2011-09-30 12:50:00,31.75,31.76,31.71,31.72,51200.0,20.3243,20.3307,20.2987,20.3051,51200.0
2011-09-30 12:55:00,31.71,31.73,31.67,31.69,99600.0,20.2987,20.3115,20.273,20.2859,99600.0
2011-09-30 13:00:00,31.69,31.69,31.61,31.64,172800.0,20.2859,20.2859,20.2346,20.2538,172800.0
2011-09-30 13:05:00,31.64,31.71,31.63,31.71,509000.0,20.2538,20.2987,20.2474,20.2987,509000.0
2011-09-30 13:10:00,31.7,31.76,31.7,31.76,91900.0,20.2923,20.3307,20.2923,20.3307,91900.0
2011-09-30 13:15:00,31.75,31.8,31.73,31.79,126900.0,20.3243,20.3563,20.3115,20.3499,126900.0
2011-09-30 13:20:00,31.79,31.79,31.73,31.76,74200.0,20.3499,20.3499,20.3115,20.3307,74200.0
2011-09-30 13:25:00,31.76,31.78,31.75,31.77,68300.0,20.3307,20.3435,20.3243,20.3371,68300.0
2011-09-30 13:30:00,31.77,31.83,31.76,31.83,65300.0,20.3371,20.3755,20.3307,20.3755,65300.0
2011-09-30 13:35:00,31.83,31.85,31.83,31.85,94600.0,20.3755,20.3883,20.3755,20.3883,94600.0
2011-09-30 13:40:00,31.85,31.87,31.81,31.82,119600.0,20.3883,20.4011,20.3627,20.3691,119600.0
2011-09-30 13:45:00,31.82,31.91,31.82,31.89,127600.0,20.3691,20.4267,20.3691,20.4139,127600.0
2011-09-30 13:50:00,31.9,31.9,31.86,31.86,103900.0,20.4203,20.4203,20.3947,20.3947,103900.0
2011-09-30 13:55:00,31.86,31.87,31.81,31.81,77400.0,20.3947,20.4011,20.3627,20.3627,77400.0
2011-09-30 14:00:00,31.82,31.86,31.79,31.84,144500.0,20.3691,20.3947,20.3499,20.3819,144500.0
2011-09-30 14:05:00,31.83,31.85,31.7,31.72,266700.0,20.3755,20.3883,20.2923,20.3051,266700.0
2011-09-30 14:10:00,31.72,31.74,31.68,31.71,118500.0,20.3051,20.3179,20.2794,20.2987,118500.0
2011-09-30 14:15:00,31.71,31.77,31.7,31.76,152400.0,20.2987,20.3371,20.2923,20.3307,152400.0
2011-09-30 14:20:00,31.76,31.76,31.71,31.73,194300.0,20.3307,20.3307,20.2987,20.3115,194300.0
2011-09-30 14:25:00,31.73,31.78,31.64,31.7,334000.0,20.3115,20.3435,20.2538,20.2923,334000.0
2011-09-30 14:30:00,31.7,31.71,31.67,31.69,179200.0,20.2923,20.2987,20.273,20.2859,179200.0
2011-09-30 14:35:00,31.69,31.71,31.62,31.69,177800.0,20.2859,20.2987,20.241,20.2859,177800.0
2011-09-30 14:40:00,31.68,31.77,31.68,31.72,212000.0,20.2794,20.3371,20.2794,20.3051,212000.0
2011-09-30 14:45:00,31.72,31.72,31.63,31.64,188400.0,20.3051,20.3051,20.2474,20.2538,188400.0
2011-09-30 14:50:00,31.63,31.64,31.53,31.59,232300.0,20.2474,20.2538,20.1834,20.2218,232300.0
2011-09-30 14:55:00,31.6,31.65,31.57,31.6,176900.0,20.2282,20.2602,20.209,20.2282,176900.0
2011-09-30 15:00:00,31.6,31.6,31.54,31.56,124800.0,20.2282,20.2282,20.1898,20.2026,124800.0
2011-09-30 15:05:00,31.57,31.67,31.54,31.62,180100.0,20.209,20.273,20.1898,20.241,180100.0
2011-09-30 15:10:00,31.62,31.63,31.58,31.61,141500.0,20.241,20.2474,20.2154,20.2346,141500.0
2011-09-30 15:15:00,31.61,31.61,31.55,31.61,158100.0,20.2346,20.2346,20.1962,20.2346,158100.0
2011-09-30 15:20:00,31.57,31.61,31.53,31.54,171700.0,20.209,20.2346,20.1834,20.1898,171700.0
2011-09-30 15:25:00,31.54,31.57,31.49,31.51,219400.0,20.1898,20.209,20.1578,20.1706,219400.0
2011-09-30 15:30:00,31.51,31.56,31.49,31.52,231300.0,20.1706,20.2026,20.1578,20.177,231300.0
2011-09-30 15:35:00,31.52,31.56,31.49,31.54,307100.0,20.177,20.2026,20.1578,20.1898,307100.0
2011-09-30 15:40:00,31.54,31.62,31.54,31.61,282900.0,20.1898,20.241,20.1898,20.2346,282900.0
2011-09-30 15:45:00,31.6,31.6,31.46,31.47,425200.0,20.2282,20.2282,20.1386,20.145,425200.0
2011-09-30 15:50:00,31.47,31.49,31.39,31.48,633600.0,20.145,20.1578,20.0938,20.1514,633600.0
2011-09-30 15:55:00,31.47,31.48,31.36,31.37,787600.0,20.145,20.1514,20.0746,20.081,787600.0
2011-10-03 09:30:00,31.3,31.37,31.16,31.31,419600.0,20.0362,20.081,19.9466,20.0426,419600.0
2011-10-03 09:35:00,31.31,31.38,31.26,31.37,337300.0,20.0426,20.0874,20.0106,20.081,337300.0
2011-10-03 09:40:00,31.37,31.53,31.36,31.43,283800.0,20.081,20.1834,20.0746,20.1194,283800.0
2011-10-03 09:45:00,31.44,31.51,31.42,31.43,195800.0,20.1258,20.1706,20.113,20.1194,195800.0
2011-10-03 09:50:00,31.44,31.45,31.36,31.43,150400.0,20.1258,20.1322,20.0746,20.1194,150400.0
2011-10-03 09:55:00,31.43,31.49,31.42,31.46,190000.0,20.1194,20.1578,20.113,20.1386,190000.0
2011-10-03 10:00:00,31.46,31.71,31.44,31.62,481300.0,20.1386,20.2987,20.1258,20.241,481300.0
2011-10-03 10:05:00,31.61,31.84,31.59,31.81,335600.0,20.2346,20.3819,20.2218,20.3627,335600.0
2011-10-03 10:10:00,31.81,31.9,31.76,31.9,386000.0,20.3627,20.4203,20.3307,20.4203,386000.0
2011-10-03 10:15:00,31.88,31.93,31.75,31.82,448300.0,20.4075,20.4395,20.3243,20.3691,448300.0
2011-10-03 10:20:00,31.82,31.89,31.7,31.73,322300.0,20.3691,20.4139,20.2923,20.3115,322300.0
2011-10-03 10:25:00,31.73,31.83,31.69,31.77,235600.0,20.3115,20.3755,20.2859,20.3371,235600.0
2011-10-03 10:30:00,31.77,31.8,31.69,31.69,290700.0,20.3371,20.3563,20.2859,20.2859,290700.0
2011-10-03 10:35:00,31.69,31.7,31.59,31.63,341400.0,20.2859,20.2923,20.2218,20.2474,341400.0
2011-10-03 10:40:00,31.63,31.67,31.58,31.66,295200.0,20.2474,20.273,20.2154,20.2666,295200.0
2011-10-03 10:45:00,31.66,31.66,31.6,31.6,206700.0,20.2666,20.2666,20.2282,20.2282,206700.0
2011-10-03 10:50:00,31.6,31.67,31.52,31.67,301400.0,20.2282,20.273,20.177,20.273,301400.0
2011-10-03 10:55:00,31.67,31.69,31.57,31.59,178500.0,20.273,20.2859,20.209,20.2218,178500.0
2011-10-03 11:00:00,31.59,31.65,31.58,31.64,475000.0,20.2218,20.2602,20.2154,20.2538,475000.0
2011-10-03 11:05:00,31.64,31.71,31.6,31.71,255300.0,20.2538,20.2987,20.2282,20.2987,255300.0
2011-10-03 11:10:00,31.7,31.76,31.64,31.69,197700.0,20.2923,20.3307,20.2538,20.2859,197700.0
2011-10-03 11:15:00,31.69,31.73,31.62,31.65,221500.0,20.2859,20.3115,20.241,20.2602,221500.0
2011-10-03 11:20:00,31.65,31.71,31.63,31.68,247700.0,20.2602,20.2987,20.2474,20.2794,247700.0
2011-10-03 11:25:00,31.67,31.69,31.6,31.62,255000.0,20.273,20.2859,20.2282,20.241,255000.0
2011-10-03 11:30:00,31.63,31.71,31.61,31.67,265500.0,20.2474,20.2987,20.2346,20.273,265500.0
2011-10-03 11:35:00,31.67,31.69,31.64,31.69,194200.0,20.273,20.2859,20.2538,20.2859,194200.0
2011-10-03 11:40:00,31.7,31.7,31.6,31.64,258500.0,20.2923,20.2923,20.2282,20.2538,258500.0
2011-10-03 11:45:00,31.65,31.71,31.64,31.66,135900.0,20.2602,20.2987,20.2538,20.2666,135900.0
2011-10-03 11:50:00,31.65,31.71,31.62,31.71,172300.0,20.2602,20.2987,20.241,20.2987,172300.0
2011-10-03 11:55:00,31.71,31.71,31.66,31.68,188000.0,20.2987,20.2987,20.2666,20.2794,188000.0
2011-10-03 12:00:00,31.67,31.84,31.67,31.78,419900.0,20.273,20.3819,20.273,20.3435,419900.0
2011-10-03 12:05:00,31.78,31.81,31.71,31.72,139600.0,20.3435,20.3627,20.2987,20.3051,139600.0
2011-10-03 12:10:00,31.72,31.73,31.64,31.65,191800.0,20.3051,20.3115,20.2538,20.2602,191800.0
2011-10-03 12:15:00,31.64,31.66,31.59,31.61,162300.0,20.2538,20.2666,20.2218,20.2346,162300.0
2011-10-03 12:20:00,31.62,31.69,31.61,31.67,159100.0,20.241,20.2859,20.2346,20.273,159100.0
2011-10-03 12:25:00,31.68,31.68,31.64,31.65,141200.0,20.2794,20.2794,20.2538,20.2602,141200.0
2011-10-03 12:30:00,31.65,31.67,31.59,31.6,204900.0,20.2602,20.273,20.2218,20.2282,204900.0
2011-10-03 12:35:00,31.61,31.68,31.6,31.66,376000.0,20.2346,20.2794,20.2282,20.2666,376000.0
2011-10-03 12:40:00,31.66,31.66,31.62,31.66,215900.0,20.2666,20.2666,20.241,20.2666,215900.0
2011-10-03 12:45:00,31.65,31.71,31.63,31.7,472100.0,20.2602,20.2987,20.2474,20.2923,472100.0
2011-10-03 12:50:00,31.71,31.72,31.67,31.68,322600.0,20.2987,20.3051,20.273,20.2794,322600.0
2011-10-03 12:55:00,31.68,31.69,31.62,31.63,96900.0,20.2794,20.2859,20.241,20.2474,96900.0
2011-10-03 13:00:00,31.63,31.64,31.6,31.6,390400.0,20.2474,20.2538,20.2282,20.2282,390400.0
2011-10-03 13:05:00,31.6,31.66,31.6,31.66,176100.0,20.2282,20.2666,20.2282,20.2666,176100.0
2011-10-03 13:10:00,31.66,31.66,31.6,31.61,344400.0,20.2666,20.2666,20.2282,20.2346,344400.0
2011-10-03 13:15:00,31.61,31.66,31.59,31.66,370700.0,20.2346,20.2666,20.2218,20.2666,370700.0
2011-10-03 13:20:00,31.66,31.67,31.63,31.63,171700.0,20.2666,20.273,20.2474,20.2474,171700.0
2011-10-03 13:25:00,31.62,31.63,31.59,31.6,368200.0,20.241,20.2474,20.2218,20.2282,368200.0
2011-10-03 13:30:00,31.61,31.62,31.58,31.61,313300.0,20.2346,20.241,20.2154,20.2346,313300.0
2011-10-03 13:35:00,31.6,31.62,31.46,31.49,285800.0,20.2282,20.241,20.1386,20.1578,285800.0
2011-10-03 13:40:00,31.48,31.58,31.48,31.55,450400.0,20.1514,20.2154,20.1514,20.1962,450400.0
2011-10-03 13:45:00,31.56,31.58,31.54,31.55,227400.0,20.2026,20.2154,20.1898,20.1962,227400.0
2011-10-03 13:50:00,31.55,31.59,31.53,31.55,233600.0,20.1962,20.2218,20.1834,20.1962,233600.0
2011-10-03 13:55:00,31.55,31.63,31.55,31.6,161400.0,20.1962,20.2474,20.1962,20.2282,161400.0
2011-10-03 14:00:00,31.6,31.64,31.6,31.64,273100.0,20.2282,20.2538,20.2282,20.2538,273100.0
2011-10-03 14:05:00,31.64,31.74,31.64,31.73,439500.0,20.2538,20.3179,20.2538,20.3115,439500.0
2011-10-03 14:10:00,31.73,31.77,31.63,31.64,260500.0,20.3115,20.3371,20.2474,20.2538,260500.0
2011-10-03 14:15:00,31.64,31.69,31.64,31.65,189500.0,20.2538,20.2859,20.2538,20.2602,189500.0
2011-10-03 14:20:00,31.65,31.67,31.61,31.65,219800.0,20.2602,20.273,20.2346,20.2602,219800.0
2011-10-03 14:25:00,31.65,31.68,31.62,31.65,305400.0,20.2602,20.2794,20.241,20.2602,305400.0
2011-10-03 14:30:00,31.66,31.75,31.64,31.68,235000.0,20.2666,20.3243,20.2538,20.2794,235000.0
2011-10-03 14:35:00,31.68,31.69,31.62,31.65,175500.0,20.2794,20.2859,20.241,20.2602,175500.0
2011-10-03 14:40:00,31.65,31.66,31.6,31.6,249200.0,20.2602,20.2666,20.2282,20.2282,249200.0
2011-10-03 14:45:00,31.6,31.6,31.51,31.55,176800.0,20.2282,20.2282,20.1706,20.1962,176800.0
2011-10-03 14:50:00,31.55,31.61,31.53,31.54,187600.0,20.1962,20.2346,20.1834,20.1898,187600.0
2011-10-03 14:55:00,31.54,31.61,31.5,31.6,220600.0,20.1898,20.2346,20.1642,20.2282,220600.0
2011-10-03 15:00:00,31.6,31.62,31.55,31.57,295300.0,20.2282,20.241,20.1962,20.209,295300.0
2011-10-03 15:05:00,31.57,31.67,31.55,31.55,287300.0,20.209,20.273,20.1962,20.1962,287300.0
2011-10-03 15:10:00,31.55,31.57,31.46,31.5,413700.0,20.1962,20.209,20.1386,20.1642,413700.0
2011-10-03 15:15:00,31.51,31.56,31.49,31.54,485000.0,20.1706,20.2026,20.1578,20.1898,485000.0
2011-10-03 15:20:00,31.55,31.55,31.49,31.51,273200.0,20.1962,20.1962,20.1578,20.1706,273200.0
2011-10-03 15:25:00,31.51,31.54,31.49,31.52,351600.0,20.1706,20.1898,20.1578,20.177,351600.0
2011-10-03 15:30:00,31.52,31.56,31.48,31.55,382900.0,20.177,20.2026,20.1514,20.1962,382900.0
2011-10-03 15:35:00,31.55,31.62,31.52,31.56,283000.0,20.1962,20.241,20.177,20.2026,283000.0
2011-10-03 15:40:00,31.56,31.58,31.49,31.53,381100.0,20.2026,20.2154,20.1578,20.1834,381100.0
2011-10-03 15:45:00,31.53,31.67,31.53,31.62,473600.0,20.1834,20.273,20.1834,20.241,473600.0
2011-10-03 15:50:00,31.62,31.62,31.49,31.56,720100.0,20.241,20.241,20.1578,20.2026,720100.0
2011-10-03 15:55:00,31.56,31.6,31.48,31.49,2360900.0,20.2026,20.2282,20.1514,20.1578,2360900.0
2011-10-04 09:30:00,31.07,31.41,31.01,31.35,545300.0,19.889,20.1066,19.8506,20.0682,545300.0
2011-10-04 09:35:00,31.35,31.71,30.95,31.59,552300.0,20.0682,20.2987,19.8122,20.2218,552300.0
2011-10-04 09:40:00,31.58,31.72,31.56,31.62,288600.0,20.2154,20.3051,20.2026,20.241,288600.0
2011-10-04 09:45:00,31.6,31.6,31.49,31.5,274800.0,20.2282,20.2282,20.1578,20.1642,274800.0
2011-10-04 09:50:00,31.5,31.51,31.39,31.42,197900.0,20.1642,20.1706,20.0938,20.113,197900.0
2011-10-04 09:55:00,31.41,31.5,31.4,31.42,243900.0,20.1066,20.1642,20.1002,20.113,243900.0
2011-10-04 10:00:00,31.41,31.61,31.39,31.54,672500.0,20.1066,20.2346,20.0938,20.1898,672500.0
2011-10-04 10:05:00,31.53,31.64,31.5,31.64,416400.0,20.1834,20.2538,20.1642,20.2538,416400.0
2011-10-04 10:10:00,31.63,31.73,31.61,31.66,368800.0,20.2474,20.3115,20.2346,20.2666,368800.0
2011-10-04 10:15:00,31.65,31.78,31.63,31.72,319500.0,20.2602,20.3435,20.2474,20.3051,319500.0
2011-10-04 10:20:00,31.73,31.76,31.4,31.4,187000.0,20.3115,20.3307,20.1002,20.1002,187000.0
2011-10-04 10:25:00,31.41,31.53,31.37,31.49,268900.0,20.1066,20.1834,20.081,20.1578,268900.0
2011-10-04 10:30:00,31.49,31.49,31.38,31.4,212500.0,20.1578,20.1578,20.0874,20.1002,212500.0
2011-10-04 10:35:00,31.4,31.44,31.32,31.43,285400.0,20.1002,20.1258,20.049,20.1194,285400.0
2011-10-04 10:40:00,31.44,31.58,31.42,31.54,408400.0,20.1258,20.2154,20.113,20.1898,408400.0
2011-10-04 10:45:00,31.54,31.58,31.48,31.57,376600.0,20.1898,20.2154,20.1514,20.209,376600.0
2011-10-04 10:50:00,31.58,31.61,31.51,31.52,247300.0,20.2154,20.2346,20.1706,20.177,247300.0
2011-10-04 10:55:00,31.53,31.54,31.47,31.51,413100.0,20.1834,20.1898,20.145,20.1706,413100.0
2011-10-04 11:00:00,31.51,31.51,31.45,31.47,264800.0,20.1706,20.1706,20.1322,20.145,264800.0
2011-10-04 11:05:00,31.47,31.65,31.46,31.6,360100.0,20.145,20.2602,20.1386,20.2282,360100.0
2011-10-04 11:10:00,31.6,31.65,31.51,31.56,318600.0,20.2282,20.2602,20.1706,20.2026,318600.0
2011-10-04 11:15:00,31.56,31.67,31.54,31.6,345700.0,20.2026,20.273,20.1898,20.2282,345700.0
2011-10-04 11:20:00,31.6,31.67,31.59,31.61,346700.0,20.2282,20.273,20.2218,20.2346,346700.0
2011-10-04 11:25:00,31.6,31.61,31.49,31.51,245700.0,20.2282,20.2346,20.1578,20.1706,245700.0
2011-10-04 11:30:00,31.5,31.52,31.48,31.5,336600.0,20.1642,20.177,20.1514,20.1642,336600.0
2011-10-04 11:35:00,31.5,31.57,31.48,31.56,410600.0,20.1642,20.209,20.1514,20.2026,410600.0
2011-10-04 11:40:00,31.56,31.57,31.54,31.54,160100.0,20.2026,20.209,20.1898,20.1898,160100.0
2011-10-04 11:45:00,31.54,31.54,31.45,31.48,116600.0,20.1898,20.1898,20.1322,20.1514,116600.0
2011-10-04 11:50:00,31.48,31.57,31.45,31.45,171800.0,20.1514,20.209,20.1322,20.1322,171800.0
2011-10-04 11:55:00,31.45,31.5,31.41,31.45,212400.0,20.1322,20.1642,20.1066,20.1322,212400.0
2011-10-04 12:00:00,31.46,31.54,31.46,31.52,252100.0,20.1386,20.1898,20.1386,20.177,252100.0
2011-10-04 12:05:00,31.53,31.57,31.51,31.57,339700.0,20.1834,20.209,20.1706,20.209,339700.0
2011-10-04 12:10:00,31.57,31.62,31.55,31.6,552900.0,20.209,20.241,20.1962,20.2282,552900.0
2011-10-04 12:15:00,31.6,31.6,31.5,31.53,170100.0,20.2282,20.2282,20.1642,20.1834,170100.0
2011-10-04 12:20:00,31.53,31.57,31.5,31.54,162900.0,20.1834,20.209,20.1642,20.1898,162900.0
2011-10-04 12:25:00,31.55,31.55,31.44,31.44,188900.0,20.1962,20.1962,20.1258,20.1258,188900.0
2011-10-04 12:30:00,31.44,31.5,31.44,31.5,206200.0,20.1258,20.1642,20.1258,20.1642,206200.0
2011-10-04 12:35:00,31.5,31.51,31.45,31.46,268600.0,20.1642,20.1706,20.1322,20.1386,268600.0
2011-10-04 12:40:00,31.46,31.5,31.45,31.47,187200.0,20.1386,20.1642,20.1322,20.145,187200.0
2011-10-04 12:45:00,31.47,31.48,31.4,31.41,114800.0,20.145,20.1514,20.1002,20.1066,114800.0
2011-10-04 12:50:00,31.41,31.45,31.38,31.45,130900.0,20.1066,20.1322,20.0874,20.1322,130900.0
2011-10-04 12:55:00,31.45,31.46,31.41,31.42,169100.0,20.1322,20.1386,20.1066,20.113,169100.0
2011-10-04 13:00:00,31.42,31.46,31.39,31.42,105900.0,20.113,20.1386,20.0938,20.113,105900.0
2011-10-04 13:05:00,31.42,31.46,31.34,31.43,225400.0,20.113,20.1386,20.0618,20.1194,225400.0
2011-10-04 13:10:00,31.43,31.45,31.3,31.34,259800.0,20.1194,20.1322,20.0362,20.0618,259800.0
2011-10-04 13:15:00,31.34,31.35,31.27,31.3,291800.0,20.0618,20.0682,20.017,20.0362,291800.0
2011-10-04 13:20:00,31.29,31.38,31.29,31.37,437100.0,20.0298,20.0874,20.0298,20.081,437100.0
2011-10-04 13:25:00,31.36,31.42,31.33,31.4,474800.0,20.0746,20.113,20.0554,20.1002,474800.0
2011-10-04 13:30:00,31.39,31.48,31.39,31.41,174700.0,20.0938,20.1514,20.0938,20.1066,174700.0
2011-10-04 13:35:00,31.42,31.46,31.35,31.43,332300.0,20.113,20.1386,20.0682,20.1194,332300.0
2011-10-04 13:40:00,31.43,31.47,31.42,31.46,175100.0,20.1194,20.145,20.113,20.1386,175100.0
2011-10-04 13:45:00,31.45,31.48,31.4,31.44,275400.0,20.1322,20.1514,20.1002,20.1258,275400.0
2011-10-04 13:50:00,31.44,31.5,31.41,31.47,180300.0,20.1258,20.1642,20.1066,20.145,180300.0
2011-10-04 13:55:00,31.47,31.53,31.45,31.48,236400.0,20.145,20.1834,20.1322,20.1514,236400.0
2011-10-04 14:00:00,31.49,31.56,31.48,31.52,175400.0,20.1578,20.2026,20.1514,20.177,175400.0
2011-10-04 14:05:00,31.52,31.55,31.45,31.49,202200.0,20.177,20.1962,20.1322,20.1578,202200.0
2011-10-04 14:10:00,31.49,31.51,31.47,31.5,198000.0,20.1578,20.1706,20.145,20.1642,198000.0
2011-10-04 14:15:00,31.49,31.51,31.47,31.48,256600.0,20.1578,20.1706,20.145,20.1514,256600.0
2011-10-04 14:20:00,31.47,31.52,31.44,31.52,208400.0,20.145,20.177,20.1258,20.177,208400.0
2011-10-04 14:25:00,31.52,31.54,31.49,31.52,187100.0,20.177,20.1898,20.1578,20.177,187100.0
2011-10-04 14:30:00,31.51,31.56,31.49,31.53,237400.0,20.1706,20.2026,20.1578,20.1834,237400.0
2011-10-04 14:35:00,31.53,31.58,31.53,31.57,155000.0,20.1834,20.2154,20.1834,20.209,155000.0
2011-10-04 14:40:00,31.56,31.58,31.51,31.54,431600.0,20.2026,20.2154,20.1706,20.1898,431600.0
2011-10-04 14:45:00,31.54,31.57,31.51,31.57,281400.0,20.1898,20.209,20.1706,20.209,281400.0
2011-10-04 14:50:00,31.56,31.57,31.43,31.46,269200.0,20.2026,20.209,20.1194,20.1386,269200.0
2011-10-04 14:55:00,31.46,31.52,31.41,31.43,265700.0,20.1386,20.177,20.1066,20.1194,265700.0
2011-10-04 15:00:00,31.43,31.5,31.42,31.44,270800.0,20.1194,20.1642,20.113,20.1258,270800.0
2011-10-04 15:05:00,31.44,31.48,31.33,31.33,359000.0,20.1258,20.1514,20.0554,20.0554,359000.0
2011-10-04 15:10:00,31.34,31.41,31.29,31.41,360700.0,20.0618,20.1066,20.0298,20.1066,360700.0
2011-10-04 15:15:00,31.4,31.48,31.36,31.47,476700.0,20.1002,20.1514,20.0746,20.145,476700.0
2011-10-04 15:20:00,31.47,31.55,31.47,31.51,352600.0,20.145,20.1962,20.145,20.1706,352600.0
2011-10-04 15:25:00,31.52,31.6,31.5,31.52,280100.0,20.177,20.2282,20.1642,20.177,280100.0
2011-10-04 15:30:00,31.52,31.64,31.46,31.55,525700.0,20.177,20.2538,20.1386,20.1962,525700.0
2011-10-04 15:35:00,31.55,31.66,31.5,31.62,534400.0,20.1962,20.2666,20.1642,20.241,534400.0
2011-10-04 15:40:00,31.62,31.79,31.56,31.76,392700.0,20.241,20.3499,20.2026,20.3307,392700.0
2011-10-04 15:45:00,31.76,31.83,31.67,31.78,633000.0,20.3307,20.3755,20.273,20.3435,633000.0
2011-10-04 15:50:00,31.78,31.89,31.77,31.84,712000.0,20.3435,20.4139,20.3371,20.3819,712000.0
2011-10-04 15:55:00,31.82,32.09,31.82,32.08,1583700.0,20.3691,20.5419,20.3691,20.5355,1583700.0
2011-10-05 09:30:00,31.99,32.18,31.99,32.11,340700.0,20.4779,20.5995,20.4779,20.5547,340700.0
2011-10-05 09:35:00,32.11,32.11,31.81,31.89,376600.0,20.5547,20.5547,20.3627,20.4139,376600.0
2011-10-05 09:40:00,31.89,32.14,31.87,32.09,192700.0,20.4139,20.5739,20.4011,20.5419,192700.0
2011-10-05 09:45:00,32.09,32.2,32.07,32.11,287600.0,20.5419,20.6123,20.5291,20.5547,287600.0
2011-10-05 09:50:00,32.13,32.15,31.89,31.95,334000.0,20.5675,20.5803,20.4139,20.4523,334000.0
2011-10-05 09:55:00,31.94,32.08,31.94,32.03,133400.0,20.4459,20.5355,20.4459,20.5035,133400.0
2011-10-05 10:00:00,32.03,32.26,32.0,32.25,436000.0,20.5035,20.6507,20.4843,20.6443,436000.0
2011-10-05 10:05:00,32.25,32.26,32.03,32.04,318000.0,20.6443,20.6507,20.5035,20.5099,318000.0
2011-10-05 10:10:00,32.05,32.14,32.01,32.08,291800.0,20.5163,20.5739,20.4907,20.5355,291800.0
2011-10-05 10:15:00,32.08,32.09,31.94,32.03,542600.0,20.5355,20.5419,20.4459,20.5035,542600.0
2011-10-05 10:20:00,32.03,32.24,32.02,32.18,343600.0,20.5035,20.6379,20.4971,20.5995,343600.0
2011-10-05 10:25:00,32.18,32.19,32.11,32.16,304600.0,20.5995,20.6059,20.5547,20.5867,304600.0
2011-10-05 10:30:00,32.16,32.34,32.16,32.34,259600.0,20.5867,20.7019,20.5867,20.7019,259600.0
2011-10-05 10:35:00,32.34,32.48,32.31,32.45,255600.0,20.7019,20.7916,20.6827,20.7724,255600.0
2011-10-05 10:40:00,32.45,32.49,32.4,32.45,265700.0,20.7724,20.798,20.7403,20.7724,265700.0
2011-10-05 10:45:00,32.45,32.48,32.34,32.4,428400.0,20.7724,20.7916,20.7019,20.7403,428400.0
2011-10-05 10:50:00,32.4,32.5,32.34,32.49,388700.0,20.7403,20.8044,20.7019,20.798,388700.0
2011-10-05 10:55:00,32.5,32.63,32.47,32.6,441400.0,20.8044,20.8876,20.7852,20.8684,441400.0
2011-10-05 11:00:00,32.6,32.68,32.57,32.64,367000.0,20.8684,20.9196,20.8492,20.894,367000.0
2011-10-05 11:05:00,32.65,32.66,32.6,32.63,250400.0,20.9004,20.9068,20.8684,20.8876,250400.0
2011-10-05 11:10:00,32.64,32.64,32.51,32.53,213900.0,20.894,20.894,20.8108,20.8236,213900.0
2011-10-05 11:15:00,32.52,32.52,32.45,32.47,122100.0,20.8172,20.8172,20.7724,20.7852,122100.0
2011-10-05 11:20:00,32.47,32.5,32.45,32.5,186400.0,20.7852,20.8044,20.7724,20.8044,186400.0
2011-10-05 11:25:00,32.5,32.59,32.47,32.52,322100.0,20.8044,20.862,20.7852,20.8172,322100.0
2011-10-05 11:30:00,32.53,32.59,32.53,32.57,113500.0,20.8236,20.862,20.8236,20.8492,113500.0
2011-10-05 11:35:00,32.57,32.58,32.48,32.49,215900.0,20.8492,20.8556,20.7916,20.798,215900.0
2011-10-05 11:40:00,32.5,32.51,32.44,32.45,234000.0,20.8044,20.8108,20.766,20.7724,234000.0
2011-10-05 11:45:00,32.45,32.47,32.39,32.43,191100.0,20.7724,20.7852,20.7339,20.7596,191100.0
2011-10-05 11:50:00,32.44,32.47,32.42,32.44,130600.0,20.766,20.7852,20.7531,20.766,130600.0
2011-10-05 11:55:00,32.45,32.47,32.41,32.43,171100.0,20.7724,20.7852,20.7467,20.7596,171100.0
2011-10-05 12:00:00,32.43,32.45,32.37,32.38,127500.0,20.7596,20.7724,20.7211,20.7275,127500.0
2011-10-05 12:05:00,32.37,32.43,32.36,32.37,70800.0,20.7211,20.7596,20.7147,20.7211,70800.0
2011-10-05 12:10:00,32.38,32.4,32.34,32.38,92700.0,20.7275,20.7403,20.7019,20.7275,92700.0
2011-10-05 12:15:00,32.37,32.4,32.28,32.29,123500.0,20.7211,20.7403,20.6635,20.6699,123500.0
2011-10-05 12:20:00,32.29,32.32,32.23,32.27,171000.0,20.6699,20.6891,20.6315,20.6571,171000.0
2011-10-05 12:25:00,32.28,32.41,32.25,32.41,200600.0,20.6635,20.7467,20.6443,20.7467,200600.0
2011-10-05 12:30:00,32.4,32.49,32.4,32.47,248600.0,20.7403,20.798,20.7403,20.7852,248600.0
2011-10-05 12:35:00,32.48,32.5,32.45,32.49,191800.0,20.7916,20.8044,20.7724,20.798,191800.0
2011-10-05 12:40:00,32.49,32.55,32.48,32.54,280300.0,20.798,20.8364,20.7916,20.83,280300.0
2011-10-05 12:45:00,32.55,32.59,32.52,32.52,260900.0,20.8364,20.862,20.8172,20.8172,260900.0
2011-10-05 12:50:00,32.52,32.53,32.49,32.5,185200.0,20.8172,20.8236,20.798,20.8044,185200.0
2011-10-05 12:55:00,32.5,32.55,32.46,32.53,323500.0,20.8044,20.8364,20.7788,20.8236,323500.0
2011-10-05 13:00:00,32.53,32.57,32.52,32.56,231900.0,20.8236,20.8492,20.8172,20.8428,231900.0
2011-10-05 13:05:00,32.56,32.58,32.47,32.49,206800.0,20.8428,20.8556,20.7852,20.798,206800.0
2011-10-05 13:10:00,32.49,32.51,32.45,32.48,190600.0,20.798,20.8108,20.7724,20.7916,190600.0
2011-10-05 13:15:00,32.48,32.55,32.45,32.46,225900.0,20.7916,20.8364,20.7724,20.7788,225900.0
2011-10-05 13:20:00,32.46,32.53,32.44,32.45,287600.0,20.7788,20.8236,20.766,20.7724,287600.0
2011-10-05 13:25:00,32.45,32.54,32.43,32.5,309600.0,20.7724,20.83,20.7596,20.8044,309600.0
2011-10-05 13:30:00,32.51,32.55,32.5,32.5,227000.0,20.8108,20.8364,20.8044,20.8044,227000.0
2011-10-05 13:35:00,32.51,32.51,32.47,32.5,442200.0,20.8108,20.8108,20.7852,20.8044,442200.0
2011-10-05 13:40:00,32.5,32.55,32.48,32.55,340900.0,20.8044,20.8364,20.7916,20.8364,340900.0
2011-10-05 13:45:00,32.55,32.59,32.52,32.55,271500.0,20.8364,20.862,20.8172,20.8364,271500.0
2011-10-05 13:50:00,32.56,32.6,32.54,32.6,201400.0,20.8428,20.8684,20.83,20.8684,201400.0
2011-10-05 13:55:00,32.6,32.64,32.58,32.63,277600.0,20.8684,20.894,20.8556,20.8876,277600.0
2011-10-05 14:00:00,32.64,32.65,32.58,32.61,289000.0,20.894,20.9004,20.8556,20.8748,289000.0
2011-10-05 14:05:00,32.61,32.62,32.48,32.49,256400.0,20.8748,20.8812,20.7916,20.798,256400.0
2011-10-05 14:10:00,32.49,32.53,32.44,32.53,626400.0,20.798,20.8236,20.766,20.8236,626400.0
2011-10-05 14:15:00,32.53,32.57,32.52,32.56,167400.0,20.8236,20.8492,20.8172,20.8428,167400.0
2011-10-05 14:20:00,32.56,32.62,32.55,32.59,205100.0,20.8428,20.8812,20.8364,20.862,205100.0
2011-10-05 14:25:00,32.59,32.64,32.56,32.58,251100.0,20.862,20.894,20.8428,20.8556,251100.0
2011-10-05 14:30:00,32.58,32.59,32.51,32.55,219000.0,20.8556,20.862,20.8108,20.8364,219000.0
2011-10-05 14:35:00,32.55,32.62,32.52,32.62,237800.0,20.8364,20.8812,20.8172,20.8812,237800.0
2011-10-05 14:40:00,32.62,32.66,32.59,32.65,349700.0,20.8812,20.9068,20.862,20.9004,349700.0
2011-10-05 14:45:00,32.65,32.74,32.64,32.73,379400.0,20.9004,20.958,20.894,20.9516,379400.0
2011-10-05 14:50:00,32.73,32.75,32.65,32.68,237200.0,20.9516,20.9644,20.9004,20.9196,237200.0
2011-10-05 14:55:00,32.69,32.7,32.64,32.67,192100.0,20.926,20.9324,20.894,20.9132,192100.0
2011-10-05 15:00:00,32.66,32.68,32.63,32.65,375000.0,20.9068,20.9196,20.8876,20.9004,375000.0
2011-10-05 15:05:00,32.65,32.66,32.58,32.6,240900.0,20.9004,20.9068,20.8556,20.8684,240900.0
2011-10-05 15:10:00,32.59,32.64,32.58,32.63,130800.0,20.862,20.894,20.8556,20.8876,130800.0
2011-10-05 15:15:00,32.63,32.67,32.59,32.64,270700.0,20.8876,20.9132,20.862,20.894,270700.0
2011-10-05 15:20:00,32.64,32.65,32.52,32.56,221200.0,20.894,20.9004,20.8172,20.8428,221200.0
2011-10-05 15:25:00,32.56,32.59,32.49,32.52,332000.0,20.8428,20.862,20.798,20.8172,332000.0
2011-10-05 15:30:00,32.53,32.65,32.52,32.64,266500.0,20.8236,20.9004,20.8172,20.894,266500.0
2011-10-05 15:35:00,32.64,32.68,32.62,32.65,565100.0,20.894,20.9196,20.8812,20.9004,565100.0
2011-10-05 15:40:00,32.65,32.67,32.62,32.66,434200.0,20.9004,20.9132,20.8812,20.9068,434200.0
2011-10-05 15:45:00,32.67,32.69,32.59,32.65,691400.0,20.9132,20.926,20.862,20.9004,691400.0
2011-10-05 15:50:00,32.65,32.74,32.65,32.74,830800.0,20.9004,20.958,20.9004,20.958,830800.0
2011-10-05 15:55:00,32.73,32.75,32.68,32.73,980300.0,20.9516,20.9644,20.9196,20.9516,980300.0
2011-10-06 09:30:00,32.32,32.37,32.12,32.23,394500.0,20.8995,20.9319,20.7702,20.8413,394500.0
2011-10-06 09:35:00,32.23,32.38,32.17,32.31,655400.0,20.8413,20.9383,20.8025,20.8931,655400.0
2011-10-06 09:40:00,32.32,32.38,32.25,32.29,436400.0,20.8995,20.9383,20.8543,20.8801,436400.0
2011-10-06 09:45:00,32.28,32.3,32.19,32.2,368500.0,20.8737,20.8866,20.8155,20.8219,368500.0
2011-10-06 09:50:00,32.2,32.3,32.17,32.29,329900.0,20.8219,20.8866,20.8025,20.8801,329900.0
2011-10-06 09:55:00,32.29,32.29,32.16,32.21,368400.0,20.8801,20.8801,20.7961,20.8284,368400.0
2011-10-06 10:00:00,32.2,32.25,32.18,32.2,601600.0,20.8219,20.8543,20.809,20.8219,601600.0
2011-10-06 10:05:00,32.21,32.26,32.16,32.22,706600.0,20.8284,20.8607,20.7961,20.8349,706600.0
2011-10-06 10:10:00,32.22,32.3,32.2,32.23,684900.0,20.8349,20.8866,20.8219,20.8413,684900.0
2011-10-06 10:15:00,32.23,32.24,32.16,32.2,174700.0,20.8413,20.8478,20.7961,20.8219,174700.0
2011-10-06 10:20:00,32.2,32.28,32.18,32.25,250900.0,20.8219,20.8737,20.809,20.8543,250900.0
2011-10-06 10:25:00,32.26,32.36,32.23,32.35,369100.0,20.8607,20.9254,20.8413,20.9189,369100.0
2011-10-06 10:30:00,32.35,32.5,32.34,32.48,424500.0,20.9189,21.0159,20.9125,21.003,424500.0
2011-10-06 10:35:00,32.48,32.48,32.35,32.37,177400.0,21.003,21.003,20.9189,20.9319,177400.0
2011-10-06 10:40:00,32.35,32.45,32.34,32.44,244300.0,20.9189,20.9836,20.9125,20.9771,244300.0
2011-10-06 10:45:00,32.43,32.45,32.37,32.39,146300.0,20.9707,20.9836,20.9319,20.9448,146300.0
2011-10-06 10:50:00,32.38,32.45,32.36,32.39,325700.0,20.9383,20.9836,20.9254,20.9448,325700.0
2011-10-06 10:55:00,32.39,32.41,32.36,32.38,209600.0,20.9448,20.9577,20.9254,20.9383,209600.0
2011-10-06 11:00:00,32.38,32.44,32.36,32.42,194700.0,20.9383,20.9771,20.9254,20.9642,194700.0
2011-10-06 11:05:00,32.41,32.42,32.37,32.39,227300.0,20.9577,20.9642,20.9319,20.9448,227300.0
2011-10-06 11:10:00,32.38,32.41,32.36,32.41,242000.0,20.9383,20.9577,20.9254,20.9577,242000.0
2011-10-06 11:15:00,32.41,32.41,32.32,32.32,147600.0,20.9577,20.9577,20.8995,20.8995,147600.0
2011-10-06 11:20:00,32.33,32.36,32.27,32.31,291900.0,20.906,20.9254,20.8672,20.8931,291900.0
2011-10-06 11:25:00,32.31,32.39,32.3,32.39,146600.0,20.8931,20.9448,20.8866,20.9448,146600.0
2011-10-06 11:30:00,32.39,32.4,32.34,32.35,122100.0,20.9448,20.9513,20.9125,20.9189,122100.0
2011-10-06 11:35:00,32.35,32.38,32.33,32.37,140100.0,20.9189,20.9383,20.906,20.9319,140100.0
2011-10-06 11:40:00,32.37,32.41,32.37,32.4,269000.0,20.9319,20.9577,20.9319,20.9513,269000.0
2011-10-06 11:45:00,32.4,32.44,32.37,32.37,162100.0,20.9513,20.9771,20.9319,20.9319,162100.0
2011-10-06 11:50:00,32.37,32.38,32.36,32.37,141100.0,20.9319,20.9383,20.9254,20.9319,141100.0
2011-10-06 11:55:00,32.37,32.37,32.32,32.33,151100.0,20.9319,20.9319,20.8995,20.906,151100.0
2011-10-06 12:00:00,32.33,32.41,32.33,32.4,252900.0,20.906,20.9577,20.906,20.9513,252900.0
2011-10-06 12:05:00,32.41,32.41,32.35,32.35,355100.0,20.9577,20.9577,20.9189,20.9189,355100.0
2011-10-06 12:10:00,32.36,32.44,32.35,32.44,151900.0,20.9254,20.9771,20.9189,20.9771,151900.0
2011-10-06 12:15:00,32.44,32.47,32.41,32.44,177900.0,20.9771,20.9965,20.9577,20.9771,177900.0
2011-10-06 12:20:00,32.44,32.47,32.43,32.45,105300.0,20.9771,20.9965,20.9707,20.9836,105300.0
2011-10-06 12:25:00,32.45,32.45,32.4,32.4,142600.0,20.9836,20.9836,20.9513,20.9513,142600.0
2011-10-06 12:30:00,32.4,32.44,32.39,32.41,176800.0,20.9513,20.9771,20.9448,20.9577,176800.0
2011-10-06 12:35:00,32.4,32.43,32.4,32.41,128300.0,20.9513,20.9707,20.9513,20.9577,128300.0
2011-10-06 12:40:00,32.42,32.43,32.41,32.43,77600.0,20.9642,20.9707,20.9577,20.9707,77600.0
2011-10-06 12:45:00,32.42,32.43,32.41,32.43,146400.0,20.9642,20.9707,20.9577,20.9707,146400.0
2011-10-06 12:50:00,32.43,32.45,32.39,32.45,108900.0,20.9707,20.9836,20.9448,20.9836,108900.0
2011-10-06 12:55:00,32.44,32.47,32.43,32.45,104200.0,20.9771,20.9965,20.9707,20.9836,104200.0
2011-10-06 13:00:00,32.45,32.5,32.44,32.5,243600.0,20.9836,21.0159,20.9771,21.0159,243600.0
2011-10-06 13:05:00,32.5,32.5,32.47,32.5,311000.0,21.0159,21.0159,20.9965,21.0159,311000.0
2011-10-06 13:10:00,32.49,32.5,32.48,32.48,109500.0,21.0095,21.0159,21.003,21.003,109500.0
2011-10-06 13:15:00,32.49,32.49,32.46,32.48,56200.0,21.0095,21.0095,20.9901,21.003,56200.0
2011-10-06 13:20:00,32.48,32.49,32.46,32.49,116300.0,21.003,21.0095,20.9901,21.0095,116300.0
2011-10-06 13:25:00,32.48,32.5,32.46,32.47,209700.0,21.003,21.0159,20.9901,20.9965,209700.0
2011-10-06 13:30:00,32.47,32.5,32.47,32.49,93600.0,20.9965,21.0159,20.9965,21.0095,93600.0
2011-10-06 13:35:00,32.48,32.5,32.45,32.49,142300.0,21.003,21.0159,20.9836,21.0095,142300.0
2011-10-06 13:40:00,32.49,32.5,32.47,32.49,214200.0,21.0095,21.0159,20.9965,21.0095,214200.0
2011-10-06 13:45:00,32.49,32.55,32.46,32.5,381100.0,21.0095,21.0483,20.9901,21.0159,381100.0
2011-10-06 13:50:00,32.5,32.51,32.44,32.45,197300.0,21.0159,21.0224,20.9771,20.9836,197300.0
2011-10-06 13:55:00,32.45,32.45,32.36,32.4,498300.0,20.9836,20.9836,20.9254,20.9513,498300.0
2011-10-06 14:00:00,32.4,32.43,32.38,32.41,176500.0,20.9513,20.9707,20.9383,20.9577,176500.0
2011-10-06 14:05:00,32.41,32.45,32.4,32.44,140800.0,20.9577,20.9836,20.9513,20.9771,140800.0
2011-10-06 14:10:00,32.44,32.45,32.43,32.43,118200.0,20.9771,20.9836,20.9707,20.9707,118200.0
2011-10-06 14:15:00,32.44,32.5,32.42,32.5,233700.0,20.9771,21.0159,20.9642,21.0159,233700.0
2011-10-06 14:20:00,32.49,32.51,32.44,32.45,243100.0,21.0095,21.0224,20.9771,20.9836,243100.0
2011-10-06 14:25:00,32.44,32.45,32.41,32.42,229500.0,20.9771,20.9836,20.9577,20.9642,229500.0
2011-10-06 14:30:00,32.43,32.43,32.37,32.4,247400.0,20.9707,20.9707,20.9319,20.9513,247400.0
2011-10-06 14:35:00,32.4,32.42,32.38,32.38,306700.0,20.9513,20.9642,20.9383,20.9383,306700.0
2011-10-06 14:40:00,32.37,32.38,32.31,32.31,449400.0,20.9319,20.9383,20.8931,20.8931,449400.0
2011-10-06 14:45:00,32.31,32.34,32.28,32.31,455500.0,20.8931,20.9125,20.8737,20.8931,455500.0
2011-10-06 14:50:00,32.31,32.35,32.3,32.32,238500.0,20.8931,20.9189,20.8866,20.8995,238500.0
2011-10-06 14:55:00,32.32,32.33,32.26,32.32,561100.0,20.8995,20.906,20.8607,20.8995,561100.0
2011-10-06 15:00:00,32.32,32.35,32.3,32.35,261300.0,20.8995,20.9189,20.8866,20.9189,261300.0
2011-10-06 15:05:00,32.35,32.36,32.32,32.34,287000.0,20.9189,20.9254,20.8995,20.9125,287000.0
2011-10-06 15:10:00,32.34,32.37,32.3,32.31,275400.0,20.9125,20.9319,20.8866,20.8931,275400.0
2011-10-06 15:15:00,32.32,32.34,32.3,32.33,372800.0,20.8995,20.9125,20.8866,20.906,372800.0
2011-10-06 15:20:00,32.32,32.38,32.32,32.34,216800.0,20.8995,20.9383,20.8995,20.9125,216800.0
2011-10-06 15:25:00,32.34,32.37,32.3,32.31,316000.0,20.9125,20.9319,20.8866,20.8931,316000.0
2011-10-06 15:30:00,32.3,32.34,32.3,32.3,358000.0,20.8866,20.9125,20.8866,20.8866,358000.0
2011-10-06 15:35:00,32.3,32.37,32.29,32.35,644900.0,20.8866,20.9319,20.8801,20.9189,644900.0
2011-10-06 15:40:00,32.35,32.48,32.33,32.43,412700.0,20.9189,21.003,20.906,20.9707,412700.0
2011-10-06 15:45:00,32.43,32.43,32.32,32.37,561300.0,20.9707,20.9707,20.8995,20.9319,561300.0
2011-10-06 15:50:00,32.37,32.42,32.35,32.39,489100.0,20.9319,20.9642,20.9189,20.9448,489100.0
2011-10-06 15:55:00,32.39,32.5,32.37,32.46,955300.0,20.9448,21.0159,20.9319,20.9901,955300.0
2011-10-07 09:30:00,32.47,32.48,32.3,32.38,342000.0,20.9965,21.003,20.8866,20.9383,342000.0
2011-10-07 09:35:00,32.38,32.5,32.38,32.4,275700.0,20.9383,21.0159,20.9383,20.9513,275700.0
2011-10-07 09:40:00,32.4,32.48,32.38,32.4,175800.0,20.9513,21.003,20.9383,20.9513,175800.0
2011-10-07 09:45:00,32.39,32.43,32.38,32.38,194100.0,20.9448,20.9707,20.9383,20.9383,194100.0
2011-10-07 09:50:00,32.38,32.47,32.37,32.44,185400.0,20.9383,20.9965,20.9319,20.9771,185400.0
2011-10-07 09:55:00,32.45,32.48,32.4,32.42,152800.0,20.9836,21.003,20.9513,20.9642,152800.0
2011-10-07 10:00:00,32.41,32.41,32.33,32.34,425500.0,20.9577,20.9577,20.906,20.9125,425500.0
2011-10-07 10:05:00,32.35,32.39,32.31,32.36,531800.0,20.9189,20.9448,20.8931,20.9254,531800.0
2011-10-07 10:10:00,32.37,32.46,32.36,32.45,234100.0,20.9319,20.9901,20.9254,20.9836,234100.0
2011-10-07 10:15:00,32.45,32.46,32.42,32.43,105900.0,20.9836,20.9901,20.9642,20.9707,105900.0
2011-10-07 10:20:00,32.43,32.43,32.35,32.4,228000.0,20.9707,20.9707,20.9189,20.9513,228000.0
2011-10-07 10:25:00,32.4,32.43,32.37,32.38,194200.0,20.9513,20.9707,20.9319,20.9383,194200.0
2011-10-07 10:30:00,32.39,32.39,32.36,32.38,156900.0,20.9448,20.9448,20.9254,20.9383,156900.0
2011-10-07 10:35:00,32.38,32.39,32.33,32.36,127400.0,20.9383,20.9448,20.906,20.9254,127400.0
2011-10-07 10:40:00,32.36,32.39,32.34,32.38,89500.0,20.9254,20.9448,20.9125,20.9383,89500.0
2011-10-07 10:45:00,32.38,32.39,32.34,32.34,106100.0,20.9383,20.9448,20.9125,20.9125,106100.0
2011-10-07 10:50:00,32.35,32.4,32.34,32.35,220400.0,20.9189,20.9513,20.9125,20.9189,220400.0
2011-10-07 10:55:00,32.35,32.4,32.34,32.39,76200.0,20.9189,20.9513,20.9125,20.9448,76200.0
2011-10-07 11:00:00,32.39,32.5,32.37,32.48,187100.0,20.9448,21.0159,20.9319,21.003,187100.0
2011-10-07 11:05:00,32.48,32.49,32.3,32.36,779800.0,21.003,21.0095,20.8866,20.9254,779800.0
2011-10-07 11:10:00,32.36,32.37,32.32,32.32,256700.0,20.9254,20.9319,20.8995,20.8995,256700.0
2011-10-07 11:15:00,32.32,32.34,32.28,32.34,259900.0,20.8995,20.9125,20.8737,20.9125,259900.0
2011-10-07 11:20:00,32.33,32.37,32.31,32.36,165700.0,20.906,20.9319,20.8931,20.9254,165700.0
2011-10-07 11:25:00,32.37,32.42,32.37,32.41,124500.0,20.9319,20.9642,20.9319,20.9577,124500.0
2011-10-07 11:30:00,32.41,32.48,32.41,32.48,129100.0,20.9577,21.003,20.9577,21.003,129100.0
2011-10-07 11:35:00,32.48,32.5,32.43,32.44,152800.0,21.003,21.0159,20.9707,20.9771,152800.0
2011-10-07 11:40:00,32.45,32.47,32.42,32.43,223100.0,20.9836,20.9965,20.9642,20.9707,223100.0
2011-10-07 11:45:00,32.44,32.49,32.43,32.47,212300.0,20.9771,21.0095,20.9707,20.9965,212300.0
2011-10-07 11:50:00,32.47,32.51,32.46,32.51,264100.0,20.9965,21.0224,20.9901,21.0224,264100.0
2011-10-07 11:55:00,32.51,32.58,32.51,32.56,220700.0,21.0224,21.0677,21.0224,21.0547,220700.0
2011-10-07 12:00:00,32.55,32.6,32.43,32.55,408400.0,21.0483,21.0806,20.9707,21.0483,408400.0
2011-10-07 12:05:00,32.55,32.58,32.5,32.54,200900.0,21.0483,21.0677,21.0159,21.0418,200900.0
2011-10-07 12:10:00,32.55,32.55,32.43,32.47,282400.0,21.0483,21.0483,20.9707,20.9965,282400.0
2011-10-07 12:15:00,32.47,32.48,32.35,32.41,440000.0,20.9965,21.003,20.9189,20.9577,440000.0
2011-10-07 12:20:00,32.42,32.44,32.32,32.38,389900.0,20.9642,20.9771,20.8995,20.9383,389900.0
2011-10-07 12:25:00,32.38,32.43,32.37,32.41,239700.0,20.9383,20.9707,20.9319,20.9577,239700.0
2011-10-07 12:30:00,32.4,32.41,32.36,32.38,165400.0,20.9513,20.9577,20.9254,20.9383,165400.0
2011-10-07 12:35:00,32.38,32.44,32.37,32.43,132300.0,20.9383,20.9771,20.9319,20.9707,132300.0
2011-10-07 12:40:00,32.43,32.44,32.37,32.38,174800.0,20.9707,20.9771,20.9319,20.9383,174800.0
2011-10-07 12:45:00,32.38,32.44,32.37,32.43,128500.0,20.9383,20.9771,20.9319,20.9707,128500.0
2011-10-07 12:50:00,32.43,32.44,32.39,32.41,146900.0,20.9707,20.9771,20.9448,20.9577,146900.0
2011-10-07 12:55:00,32.41,32.43,32.4,32.42,72600.0,20.9577,20.9707,20.9513,20.9642,72600.0
2011-10-07 13:00:00,32.42,32.45,32.39,32.39,255700.0,20.9642,20.9836,20.9448,20.9448,255700.0
2011-10-07 13:05:00,32.39,32.39,32.29,32.3,90400.0,20.9448,20.9448,20.8801,20.8866,90400.0
2011-10-07 13:10:00,32.31,32.37,32.29,32.36,129300.0,20.8931,20.9319,20.8801,20.9254,129300.0
2011-10-07 13:15:00,32.36,32.39,32.36,32.38,106400.0,20.9254,20.9448,20.9254,20.9383,106400.0
2011-10-07 13:20:00,32.38,32.41,32.37,32.41,103900.0,20.9383,20.9577,20.9319,20.9577,103900.0
2011-10-07 13:25:00,32.41,32.45,32.4,32.44,89200.0,20.9577,20.9836,20.9513,20.9771,89200.0
2011-10-07 13:30:00,32.43,32.44,32.38,32.39,140900.0,20.9707,20.9771,20.9383,20.9448,140900.0
2011-10-07 13:35:00,32.39,32.4,32.37,32.38,159000.0,20.9448,20.9513,20.9319,20.9383,159000.0
2011-10-07 13:40:00,32.38,32.39,32.34,32.34,83600.0,20.9383,20.9448,20.9125,20.9125,83600.0
2011-10-07 13:45:00,32.34,32.42,32.34,32.41,77500.0,20.9125,20.9642,20.9125,20.9577,77500.0
2011-10-07 13:50:00,32.4,32.41,32.37,32.41,39700.0,20.9513,20.9577,20.9319,20.9577,39700.0
2011-10-07 13:55:00,32.41,32.47,32.4,32.43,49400.0,20.9577,20.9965,20.9513,20.9707,49400.0
2011-10-07 14:00:00,32.43,32.46,32.41,32.41,51300.0,20.9707,20.9901,20.9577,20.9577,51300.0
2011-10-07 14:05:00,32.41,32.42,32.35,32.37,45600.0,20.9577,20.9642,20.9189,20.9319,45600.0
2011-10-07 14:10:00,32.36,32.39,32.33,32.35,154200.0,20.9254,20.9448,20.906,20.9189,154200.0
2011-10-07 14:15:00,32.34,32.37,32.33,32.37,153700.0,20.9125,20.9319,20.906,20.9319,153700.0
2011-10-07 14:20:00,32.37,32.45,32.37,32.41,281400.0,20.9319,20.9836,20.9319,20.9577,281400.0
2011-10-07 14:25:00,32.41,32.46,32.4,32.41,389800.0,20.9577,20.9901,20.9513,20.9577,389800.0
2011-10-07 14:30:00,32.4,32.45,32.4,32.45,64100.0,20.9513,20.9836,20.9513,20.9836,64100.0
2011-10-07 14:35:00,32.46,32.49,32.45,32.48,103900.0,20.9901,21.0095,20.9836,21.003,103900.0
2011-10-07 14:40:00,32.47,32.5,32.43,32.44,171000.0,20.9965,21.0159,20.9707,20.9771,171000.0
2011-10-07 14:45:00,32.45,32.51,32.44,32.48,126100.0,20.9836,21.0224,20.9771,21.003,126100.0
2011-10-07 14:50:00,32.49,32.51,32.45,32.47,105300.0,21.0095,21.0224,20.9836,20.9965,105300.0
2011-10-07 14:55:00,32.48,32.49,32.44,32.45,130000.0,21.003,21.0095,20.9771,20.9836,130000.0
2011-10-07 15:00:00,32.46,32.47,32.4,32.41,168000.0,20.9901,20.9965,20.9513,20.9577,168000.0
2011-10-07 15:05:00,32.42,32.47,32.41,32.47,162900.0,20.9642,20.9965,20.9577,20.9965,162900.0
2011-10-07 15:10:00,32.47,32.47,32.41,32.44,157100.0,20.9965,20.9965,20.9577,20.9771,157100.0
2011-10-07 15:15:00,32.44,32.49,32.42,32.43,268300.0,20.9771,21.0095,20.9642,20.9707,268300.0
2011-10-07 15:20:00,32.44,32.46,32.43,32.45,114300.0,20.9771,20.9901,20.9707,20.9836,114300.0
2011-10-07 15:25:00,32.46,32.57,32.45,32.54,393100.0,20.9901,21.0612,20.9836,21.0418,393100.0
2011-10-07 15:30:00,32.54,32.56,32.49,32.53,415400.0,21.0418,21.0547,21.0095,21.0353,415400.0
2011-10-07 15:35:00,32.53,32.55,32.49,32.49,261000.0,21.0353,21.0483,21.0095,21.0095,261000.0
2011-10-07 15:40:00,32.49,32.51,32.43,32.45,418800.0,21.0095,21.0224,20.9707,20.9836,418800.0
2011-10-07 15:45:00,32.44,32.47,32.4,32.42,530400.0,20.9771,20.9965,20.9513,20.9642,530400.0
2011-10-07 15:50:00,32.42,32.44,32.34,32.41,1300700.0,20.9642,20.9771,20.9125,20.9577,1300700.0
2011-10-07 15:55:00,32.41,32.43,32.36,32.37,1029100.0,20.9577,20.9707,20.9254,20.9319,1029100.0
2011-10-10 09:30:00,32.81,32.87,32.69,32.85,372200.0,21.2164,21.2552,21.1388,21.2423,372200.0
2011-10-10 09:35:00,32.86,32.86,32.77,32.81,91600.0,21.2487,21.2487,21.1905,21.2164,91600.0
2011-10-10 09:40:00,32.81,32.83,32.75,32.76,166500.0,21.2164,21.2293,21.1776,21.1841,166500.0
2011-10-10 09:45:00,32.75,32.78,32.71,32.76,179700.0,21.1776,21.197,21.1517,21.1841,179700.0
2011-10-10 09:50:00,32.76,32.84,32.75,32.81,124100.0,21.1841,21.2358,21.1776,21.2164,124100.0
2011-10-10 09:55:00,32.8,32.82,32.74,32.74,106600.0,21.2099,21.2229,21.1711,21.1711,106600.0
2011-10-10 10:00:00,32.74,32.79,32.74,32.79,184500.0,21.1711,21.2035,21.1711,21.2035,184500.0
2011-10-10 10:05:00,32.79,32.8,32.75,32.76,99900.0,21.2035,21.2099,21.1776,21.1841,99900.0
2011-10-10 10:10:00,32.76,32.79,32.75,32.78,91900.0,21.1841,21.2035,21.1776,21.197,91900.0
2011-10-10 10:15:00,32.78,32.82,32.74,32.81,157200.0,21.197,21.2229,21.1711,21.2164,157200.0
2011-10-10 10:20:00,32.81,32.86,32.8,32.82,124700.0,21.2164,21.2487,21.2099,21.2229,124700.0
2011-10-10 10:25:00,32.82,32.83,32.78,32.79,128500.0,21.2229,21.2293,21.197,21.2035,128500.0
2011-10-10 10:30:00,32.79,32.82,32.77,32.79,148300.0,21.2035,21.2229,21.1905,21.2035,148300.0
2011-10-10 10:35:00,32.8,32.82,32.79,32.79,120200.0,21.2099,21.2229,21.2035,21.2035,120200.0
2011-10-10 10:40:00,32.8,32.82,32.77,32.8,117400.0,21.2099,21.2229,21.1905,21.2099,117400.0
2011-10-10 10:45:00,32.79,32.82,32.78,32.79,182600.0,21.2035,21.2229,21.197,21.2035,182600.0
2011-10-10 10:50:00,32.8,32.8,32.76,32.77,89000.0,21.2099,21.2099,21.1841,21.1905,89000.0
2011-10-10 10:55:00,32.77,32.79,32.76,32.79,91600.0,21.1905,21.2035,21.1841,21.2035,91600.0
2011-10-10 11:00:00,32.79,32.81,32.77,32.79,128700.0,21.2035,21.2164,21.1905,21.2035,128700.0
2011-10-10 11:05:00,32.79,32.8,32.78,32.79,58300.0,21.2035,21.2099,21.197,21.2035,58300.0
2011-10-10 11:10:00,32.79,32.8,32.73,32.75,250300.0,21.2035,21.2099,21.1647,21.1776,250300.0
2011-10-10 11:15:00,32.75,32.75,32.7,32.74,133300.0,21.1776,21.1776,21.1453,21.1711,133300.0
2011-10-10 11:20:00,32.75,32.82,32.75,32.82,99900.0,21.1776,21.2229,21.1776,21.2229,99900.0
2011-10-10 11:25:00,32.82,32.87,32.81,32.86,107800.0,21.2229,21.2552,21.2164,21.2487,107800.0
2011-10-10 11:30:00,32.86,32.87,32.79,32.83,151500.0,21.2487,21.2552,21.2035,21.2293,151500.0
2011-10-10 11:35:00,32.82,32.84,32.8,32.81,78800.0,21.2229,21.2358,21.2099,21.2164,78800.0
2011-10-10 11:40:00,32.8,32.83,32.79,32.8,115900.0,21.2099,21.2293,21.2035,21.2099,115900.0
2011-10-10 11:45:00,32.8,32.82,32.75,32.76,180900.0,21.2099,21.2229,21.1776,21.1841,180900.0
2011-10-10 11:50:00,32.76,32.77,32.75,32.75,97100.0,21.1841,21.1905,21.1776,21.1776,97100.0
2011-10-10 11:55:00,32.75,32.81,32.73,32.8,246900.0,21.1776,21.2164,21.1647,21.2099,246900.0
2011-10-10 12:00:00,32.81,32.82,32.79,32.79,120900.0,21.2164,21.2229,21.2035,21.2035,120900.0
2011-10-10 12:05:00,32.79,32.8,32.74,32.77,110700.0,21.2035,21.2099,21.1711,21.1905,110700.0
2011-10-10 12:10:00,32.78,32.81,32.75,32.79,91500.0,21.197,21.2164,21.1776,21.2035,91500.0
2011-10-10 12:15:00,32.8,32.81,32.78,32.79,102400.0,21.2099,21.2164,21.197,21.2035,102400.0
2011-10-10 12:20:00,32.79,32.81,32.77,32.78,84200.0,21.2035,21.2164,21.1905,21.197,84200.0
2011-10-10 12:25:00,32.79,32.81,32.79,32.8,88700.0,21.2035,21.2164,21.2035,21.2099,88700.0
2011-10-10 12:30:00,32.79,32.8,32.79,32.8,84100.0,21.2035,21.2099,21.2035,21.2099,84100.0
2011-10-10 12:35:00,32.8,32.8,32.78,32.79,130400.0,21.2099,21.2099,21.197,21.2035,130400.0
2011-10-10 12:40:00,32.79,32.81,32.78,32.8,183200.0,21.2035,21.2164,21.197,21.2099,183200.0
2011-10-10 12:45:00,32.8,32.82,32.79,32.81,297600.0,21.2099,21.2229,21.2035,21.2164,297600.0
2011-10-10 12:50:00,32.81,32.82,32.79,32.81,166500.0,21.2164,21.2229,21.2035,21.2164,166500.0
2011-10-10 12:55:00,32.82,32.84,32.81,32.81,148700.0,21.2229,21.2358,21.2164,21.2164,148700.0
2011-10-10 13:00:00,32.81,32.83,32.8,32.83,90400.0,21.2164,21.2293,21.2099,21.2293,90400.0
2011-10-10 13:05:00,32.83,32.84,32.78,32.79,107800.0,21.2293,21.2358,21.197,21.2035,107800.0
2011-10-10 13:10:00,32.8,32.8,32.79,32.8,112500.0,21.2099,21.2099,21.2035,21.2099,112500.0
2011-10-10 13:15:00,32.8,32.81,32.79,32.81,109800.0,21.2099,21.2164,21.2035,21.2164,109800.0
2011-10-10 13:20:00,32.81,32.86,32.8,32.85,142800.0,21.2164,21.2487,21.2099,21.2423,142800.0
2011-10-10 13:25:00,32.85,32.86,32.83,32.84,79100.0,21.2423,21.2487,21.2293,21.2358,79100.0
2011-10-10 13:30:00,32.83,32.86,32.81,32.85,198400.0,21.2293,21.2487,21.2164,21.2423,198400.0
2011-10-10 13:35:00,32.85,32.87,32.84,32.87,55300.0,21.2423,21.2552,21.2358,21.2552,55300.0
2011-10-10 13:40:00,32.87,32.88,32.84,32.87,111800.0,21.2552,21.2617,21.2358,21.2552,111800.0
2011-10-10 13:45:00,32.87,32.89,32.85,32.88,145200.0,21.2552,21.2681,21.2423,21.2617,145200.0
2011-10-10 13:50:00,32.87,32.88,32.83,32.86,118300.0,21.2552,21.2617,21.2293,21.2487,118300.0
2011-10-10 13:55:00,32.86,32.86,32.83,32.85,197700.0,21.2487,21.2487,21.2293,21.2423,197700.0
2011-10-10 14:00:00,32.85,32.85,32.79,32.81,81800.0,21.2423,21.2423,21.2035,21.2164,81800.0
2011-10-10 14:05:00,32.82,32.83,32.8,32.82,80500.0,21.2229,21.2293,21.2099,21.2229,80500.0
2011-10-10 14:10:00,32.82,32.82,32.78,32.8,118100.0,21.2229,21.2229,21.197,21.2099,118100.0
2011-10-10 14:15:00,32.81,32.81,32.76,32.78,92000.0,21.2164,21.2164,21.1841,21.197,92000.0
2011-10-10 14:20:00,32.78,32.85,32.78,32.84,86400.0,21.197,21.2423,21.197,21.2358,86400.0
2011-10-10 14:25:00,32.83,32.85,32.81,32.81,75000.0,21.2293,21.2423,21.2164,21.2164,75000.0
2011-10-10 14:30:00,32.81,32.82,32.79,32.8,43800.0,21.2164,21.2229,21.2035,21.2099,43800.0
2011-10-10 14:35:00,32.8,32.81,32.79,32.79,25700.0,21.2099,21.2164,21.2035,21.2035,25700.0
2011-10-10 14:40:00,32.79,32.81,32.79,32.81,60500.0,21.2035,21.2164,21.2035,21.2164,60500.0
2011-10-10 14:45:00,32.8,32.82,32.77,32.77,61700.0,21.2099,21.2229,21.1905,21.1905,61700.0
2011-10-10 14:50:00,32.77,32.78,32.75,32.76,104400.0,21.1905,21.197,21.1776,21.1841,104400.0
2011-10-10 14:55:00,32.75,32.75,32.72,32.72,104600.0,21.1776,21.1776,21.1582,21.1582,104600.0
2011-10-10 15:00:00,32.72,32.76,32.72,32.75,104900.0,21.1582,21.1841,21.1582,21.1776,104900.0
2011-10-10 15:05:00,32.75,32.79,32.73,32.78,162400.0,21.1776,21.2035,21.1647,21.197,162400.0
2011-10-10 15:10:00,32.79,32.8,32.73,32.74,135500.0,21.2035,21.2099,21.1647,21.1711,135500.0
2011-10-10 15:15:00,32.74,32.75,32.71,32.72,140500.0,21.1711,21.1776,21.1517,21.1582,140500.0
2011-10-10 15:20:00,32.71,32.73,32.67,32.71,215400.0,21.1517,21.1647,21.1259,21.1517,215400.0
2011-10-10 15:25:00,32.71,32.76,32.71,32.73,187800.0,21.1517,21.1841,21.1517,21.1647,187800.0
2011-10-10 15:30:00,32.72,32.77,32.69,32.75,272100.0,21.1582,21.1905,21.1388,21.1776,272100.0
2011-10-10 15:35:00,32.74,32.75,32.68,32.71,337800.0,21.1711,21.1776,21.1323,21.1517,337800.0
2011-10-10 15:40:00,32.71,32.72,32.65,32.66,572800.0,21.1517,21.1582,21.1129,21.1194,572800.0
2011-10-10 15:45:00,32.66,32.69,32.65,32.67,500300.0,21.1194,21.1388,21.1129,21.1259,500300.0
2011-10-10 15:50:00,32.67,32.74,32.66,32.74,529100.0,21.1259,21.1711,21.1194,21.1711,529100.0
2011-10-10 15:55:00,32.74,32.83,32.73,32.83,784500.0,21.1711,21.2293,21.1647,21.2293,784500.0
2011-10-11 09:30:00,32.62,32.74,32.62,32.73,242500.0,21.0935,21.1711,21.0935,21.1647,242500.0
2011-10-11 09:35:00,32.73,32.73,32.59,32.66,388000.0,21.1647,21.1647,21.0741,21.1194,388000.0
2011-10-11 09:40:00,32.66,32.69,32.64,32.67,483500.0,21.1194,21.1388,21.1065,21.1259,483500.0
2011-10-11 09:45:00,32.66,32.8,32.66,32.79,156800.0,21.1194,21.2099,21.1194,21.2035,156800.0
2011-10-11 09:50:00,32.79,32.83,32.78,32.81,103100.0,21.2035,21.2293,21.197,21.2164,103100.0
2011-10-11 09:55:00,32.82,32.85,32.75,32.82,86200.0,21.2229,21.2423,21.1776,21.2229,86200.0
2011-10-11 10:00:00,32.81,32.85,32.79,32.83,192800.0,21.2164,21.2423,21.2035,21.2293,192800.0
2011-10-11 10:05:00,32.82,32.87,32.81,32.86,116300.0,21.2229,21.2552,21.2164,21.2487,116300.0
2011-10-11 10:10:00,32.86,32.94,32.86,32.91,150600.0,21.2487,21.3005,21.2487,21.2811,150600.0
2011-10-11 10:15:00,32.92,32.97,32.91,32.96,178500.0,21.2875,21.3199,21.2811,21.3134,178500.0
2011-10-11 10:20:00,32.95,32.98,32.93,32.97,156200.0,21.3069,21.3263,21.294,21.3199,156200.0
2011-10-11 10:25:00,32.97,32.99,32.95,32.97,179500.0,21.3199,21.3328,21.3069,21.3199,179500.0
2011-10-11 10:30:00,32.96,32.97,32.89,32.89,126200.0,21.3134,21.3199,21.2681,21.2681,126200.0
2011-10-11 10:35:00,32.89,32.9,32.83,32.85,163600.0,21.2681,21.2746,21.2293,21.2423,163600.0
2011-10-11 10:40:00,32.86,32.92,32.83,32.89,161100.0,21.2487,21.2875,21.2293,21.2681,161100.0
2011-10-11 10:45:00,32.9,32.94,32.86,32.87,192600.0,21.2746,21.3005,21.2487,21.2552,192600.0
2011-10-11 10:50:00,32.86,32.89,32.82,32.83,92900.0,21.2487,21.2681,21.2229,21.2293,92900.0
2011-10-11 10:55:00,32.83,32.92,32.81,32.89,107300.0,21.2293,21.2875,21.2164,21.2681,107300.0
2011-10-11 11:00:00,32.88,32.97,32.88,32.95,161600.0,21.2617,21.3199,21.2617,21.3069,161600.0
2011-10-11 11:05:00,32.95,32.96,32.9,32.92,109800.0,21.3069,21.3134,21.2746,21.2875,109800.0
2011-10-11 11:10:00,32.91,32.93,32.88,32.9,70600.0,21.2811,21.294,21.2617,21.2746,70600.0
2011-10-11 11:15:00,32.9,32.95,32.9,32.94,104800.0,21.2746,21.3069,21.2746,21.3005,104800.0
2011-10-11 11:20:00,32.94,32.95,32.89,32.92,82400.0,21.3005,21.3069,21.2681,21.2875,82400.0
2011-10-11 11:25:00,32.91,32.92,32.9,32.92,80100.0,21.2811,21.2875,21.2746,21.2875,80100.0
2011-10-11 11:30:00,32.92,32.95,32.91,32.95,85600.0,21.2875,21.3069,21.2811,21.3069,85600.0
2011-10-11 11:35:00,32.95,32.98,32.94,32.95,69300.0,21.3069,21.3263,21.3005,21.3069,69300.0
2011-10-11 11:40:00,32.96,32.97,32.92,32.96,80600.0,21.3134,21.3199,21.2875,21.3134,80600.0
2011-10-11 11:45:00,32.96,32.97,32.9,32.9,103900.0,21.3134,21.3199,21.2746,21.2746,103900.0
2011-10-11 11:50:00,32.9,32.94,32.89,32.94,74000.0,21.2746,21.3005,21.2681,21.3005,74000.0
2011-10-11 11:55:00,32.94,32.98,32.93,32.95,91300.0,21.3005,21.3263,21.294,21.3069,91300.0
2011-10-11 12:00:00,32.96,32.96,32.89,32.91,56100.0,21.3134,21.3134,21.2681,21.2811,56100.0
2011-10-11 12:05:00,32.91,32.95,32.91,32.94,72700.0,21.2811,21.3069,21.2811,21.3005,72700.0
2011-10-11 12:10:00,32.94,32.96,32.92,32.92,78600.0,21.3005,21.3134,21.2875,21.2875,78600.0
2011-10-11 12:15:00,32.92,32.95,32.92,32.94,87700.0,21.2875,21.3069,21.2875,21.3005,87700.0
2011-10-11 12:20:00,32.95,32.95,32.92,32.95,59100.0,21.3069,21.3069,21.2875,21.3069,59100.0
2011-10-11 12:25:00,32.95,32.95,32.93,32.95,47300.0,21.3069,21.3069,21.294,21.3069,47300.0
2011-10-11 12:30:00,32.95,32.95,32.92,32.93,114200.0,21.3069,21.3069,21.2875,21.294,114200.0
2011-10-11 12:35:00,32.92,32.93,32.89,32.91,68700.0,21.2875,21.294,21.2681,21.2811,68700.0
2011-10-11 12:40:00,32.91,32.95,32.91,32.95,101800.0,21.2811,21.3069,21.2811,21.3069,101800.0
2011-10-11 12:45:00,32.94,32.95,32.91,32.91,123000.0,21.3005,21.3069,21.2811,21.2811,123000.0
2011-10-11 12:50:00,32.91,32.94,32.89,32.92,101500.0,21.2811,21.3005,21.2681,21.2875,101500.0
2011-10-11 12:55:00,32.92,32.95,32.92,32.95,42300.0,21.2875,21.3069,21.2875,21.3069,42300.0
2011-10-11 13:00:00,32.95,32.95,32.89,32.92,164600.0,21.3069,21.3069,21.2681,21.2875,164600.0
2011-10-11 13:05:00,32.91,32.94,32.9,32.94,70500.0,21.2811,21.3005,21.2746,21.3005,70500.0
2011-10-11 13:10:00,32.94,32.95,32.88,32.92,135400.0,21.3005,21.3069,21.2617,21.2875,135400.0
2011-10-11 13:15:00,32.92,32.95,32.89,32.89,132500.0,21.2875,21.3069,21.2681,21.2681,132500.0
2011-10-11 13:20:00,32.9,32.92,32.89,32.9,68000.0,21.2746,21.2875,21.2681,21.2746,68000.0
2011-10-11 13:25:00,32.91,32.92,32.88,32.91,73700.0,21.2811,21.2875,21.2617,21.2811,73700.0
2011-10-11 13:30:00,32.92,32.92,32.89,32.9,61700.0,21.2875,21.2875,21.2681,21.2746,61700.0
2011-10-11 13:35:00,32.9,32.92,32.89,32.9,65900.0,21.2746,21.2875,21.2681,21.2746,65900.0
2011-10-11 13:40:00,32.9,32.91,32.88,32.89,59000.0,21.2746,21.2811,21.2617,21.2681,59000.0
2011-10-11 13:45:00,32.89,32.91,32.88,32.89,89800.0,21.2681,21.2811,21.2617,21.2681,89800.0
2011-10-11 13:50:00,32.9,32.94,32.89,32.92,112400.0,21.2746,21.3005,21.2681,21.2875,112400.0
2011-10-11 13:55:00,32.92,32.95,32.91,32.95,130600.0,21.2875,21.3069,21.2811,21.3069,130600.0
2011-10-11 14:00:00,32.95,32.95,32.91,32.93,132600.0,21.3069,21.3069,21.2811,21.294,132600.0
2011-10-11 14:05:00,32.93,32.95,32.93,32.93,152300.0,21.294,21.3069,21.294,21.294,152300.0
2011-10-11 14:10:00,32.94,32.98,32.93,32.98,240500.0,21.3005,21.3263,21.294,21.3263,240500.0
2011-10-11 14:15:00,32.98,32.99,32.95,32.96,100200.0,21.3263,21.3328,21.3069,21.3134,100200.0
2011-10-11 14:20:00,32.95,32.99,32.94,32.95,147600.0,21.3069,21.3328,21.3005,21.3069,147600.0
2011-10-11 14:25:00,32.95,32.99,32.94,32.96,167400.0,21.3069,21.3328,21.3005,21.3134,167400.0
2011-10-11 14:30:00,32.96,32.99,32.94,32.98,214300.0,21.3134,21.3328,21.3005,21.3263,214300.0
2011-10-11 14:35:00,32.98,32.98,32.96,32.97,157000.0,21.3263,21.3263,21.3134,21.3199,157000.0
2011-10-11 14:40:00,32.96,32.99,32.95,32.98,106600.0,21.3134,21.3328,21.3069,21.3263,106600.0
2011-10-11 14:45:00,32.99,32.99,32.97,32.99,154800.0,21.3328,21.3328,21.3199,21.3328,154800.0
2011-10-11 14:50:00,32.98,33.03,32.98,33.02,310500.0,21.3263,21.3587,21.3263,21.3522,310500.0
2011-10-11 14:55:00,33.01,33.07,33.01,33.05,163900.0,21.3457,21.3845,21.3457,21.3716,163900.0
2011-10-11 15:00:00,33.05,33.06,33.01,33.02,201700.0,21.3716,21.378,21.3457,21.3522,201700.0
2011-10-11 15:05:00,33.02,33.07,33.01,33.04,208700.0,21.3522,21.3845,21.3457,21.3651,208700.0
2011-10-11 15:10:00,33.03,33.05,33.0,33.01,96600.0,21.3587,21.3716,21.3393,21.3457,96600.0
2011-10-11 15:15:00,33.02,33.04,32.98,32.99,169700.0,21.3522,21.3651,21.3263,21.3328,169700.0
2011-10-11 15:20:00,32.98,32.99,32.93,32.94,267500.0,21.3263,21.3328,21.294,21.3005,267500.0
2011-10-11 15:25:00,32.94,32.95,32.89,32.91,191800.0,21.3005,21.3069,21.2681,21.2811,191800.0
2011-10-11 15:30:00,32.91,32.97,32.9,32.96,140700.0,21.2811,21.3199,21.2746,21.3134,140700.0
2011-10-11 15:35:00,32.96,32.97,32.92,32.94,258500.0,21.3134,21.3199,21.2875,21.3005,258500.0
2011-10-11 15:40:00,32.94,32.96,32.9,32.94,291000.0,21.3005,21.3134,21.2746,21.3005,291000.0
2011-10-11 15:45:00,32.93,33.01,32.9,33.0,401200.0,21.294,21.3457,21.2746,21.3393,401200.0
2011-10-11 15:50:00,33.01,33.08,32.99,33.03,777100.0,21.3457,21.391,21.3328,21.3587,777100.0
2011-10-11 15:55:00,33.04,33.05,32.96,32.98,624900.0,21.3651,21.3716,21.3134,21.3263,624900.0
2011-10-12 09:30:00,32.94,33.11,32.94,33.0,403700.0,21.3005,21.4104,21.3005,21.3393,403700.0
2011-10-12 09:35:00,33.0,33.01,32.95,32.96,102300.0,21.3393,21.3457,21.3069,21.3134,102300.0
2011-10-12 09:40:00,32.97,33.07,32.96,32.98,146200.0,21.3199,21.3845,21.3134,21.3263,146200.0
2011-10-12 09:45:00,32.98,33.0,32.92,32.98,180900.0,21.3263,21.3393,21.2875,21.3263,180900.0
2011-10-12 09:50:00,32.99,33.04,32.94,32.99,164300.0,21.3328,21.3651,21.3005,21.3328,164300.0
2011-10-12 09:55:00,32.99,32.99,32.87,32.89,196300.0,21.3328,21.3328,21.2552,21.2681,196300.0
2011-10-12 10:00:00,32.89,32.9,32.77,32.78,400800.0,21.2681,21.2746,21.1905,21.197,400800.0
2011-10-12 10:05:00,32.78,32.88,32.78,32.82,301100.0,21.197,21.2617,21.197,21.2229,301100.0
2011-10-12 10:10:00,32.83,32.88,32.83,32.86,173400.0,21.2293,21.2617,21.2293,21.2487,173400.0
2011-10-12 10:15:00,32.87,32.99,32.87,32.97,173100.0,21.2552,21.3328,21.2552,21.3199,173100.0
2011-10-12 10:20:00,32.97,32.99,32.93,32.98,166700.0,21.3199,21.3328,21.294,21.3263,166700.0
2011-10-12 10:25:00,32.98,32.98,32.95,32.97,177400.0,21.3263,21.3263,21.3069,21.3199,177400.0
2011-10-12 10:30:00,32.97,33.02,32.95,33.01,177600.0,21.3199,21.3522,21.3069,21.3457,177600.0
2011-10-12 10:35:00,33.01,33.03,32.99,33.0,179900.0,21.3457,21.3587,21.3328,21.3393,179900.0
2011-10-12 10:40:00,33.0,33.02,32.98,33.01,103200.0,21.3393,21.3522,21.3263,21.3457,103200.0
2011-10-12 10:45:00,33.0,33.04,32.99,33.01,140400.0,21.3393,21.3651,21.3328,21.3457,140400.0
2011-10-12 10:50:00,33.0,33.01,32.96,32.98,66600.0,21.3393,21.3457,21.3134,21.3263,66600.0
2011-10-12 10:55:00,32.98,33.03,32.97,33.02,79600.0,21.3263,21.3587,21.3199,21.3522,79600.0
2011-10-12 11:00:00,33.02,33.1,33.02,33.1,148600.0,21.3522,21.4039,21.3522,21.4039,148600.0
2011-10-12 11:05:00,33.1,33.15,33.09,33.15,99400.0,21.4039,21.4362,21.3974,21.4362,99400.0
2011-10-12 11:10:00,33.15,33.19,33.14,33.18,75700.0,21.4362,21.4621,21.4298,21.4556,75700.0
2011-10-12 11:15:00,33.18,33.2,33.13,33.15,175600.0,21.4556,21.4686,21.4233,21.4362,175600.0
2011-10-12 11:20:00,33.14,33.15,33.14,33.15,115100.0,21.4298,21.4362,21.4298,21.4362,115100.0
2011-10-12 11:25:00,33.15,33.15,33.1,33.11,165400.0,21.4362,21.4362,21.4039,21.4104,165400.0
2011-10-12 11:30:00,33.1,33.11,33.06,33.1,118900.0,21.4039,21.4104,21.378,21.4039,118900.0
2011-10-12 11:35:00,33.1,33.1,33.07,33.08,66000.0,21.4039,21.4039,21.3845,21.391,66000.0
2011-10-12 11:40:00,33.08,33.09,33.05,33.07,76500.0,21.391,21.3974,21.3716,21.3845,76500.0
2011-10-12 11:45:00,33.06,33.08,33.03,33.05,116400.0,21.378,21.391,21.3587,21.3716,116400.0
2011-10-12 11:50:00,33.04,33.05,33.01,33.02,76000.0,21.3651,21.3716,21.3457,21.3522,76000.0
2011-10-12 11:55:00,33.02,33.04,32.98,32.99,109000.0,21.3522,21.3651,21.3263,21.3328,109000.0
2011-10-12 12:00:00,32.98,33.0,32.95,32.95,210500.0,21.3263,21.3393,21.3069,21.3069,210500.0
2011-10-12 12:05:00,32.95,32.96,32.91,32.93,212300.0,21.3069,21.3134,21.2811,21.294,212300.0
2011-10-12 12:10:00,32.92,32.99,32.91,32.99,99600.0,21.2875,21.3328,21.2811,21.3328,99600.0
2011-10-12 12:15:00,32.99,33.02,32.98,32.98,69800.0,21.3328,21.3522,21.3263,21.3263,69800.0
2011-10-12 12:20:00,32.97,33.0,32.97,32.99,65300.0,21.3199,21.3393,21.3199,21.3328,65300.0
2011-10-12 12:25:00,32.98,33.0,32.94,32.97,116700.0,21.3263,21.3393,21.3005,21.3199,116700.0
2011-10-12 12:30:00,32.97,33.02,32.97,32.98,85900.0,21.3199,21.3522,21.3199,21.3263,85900.0
2011-10-12 12:35:00,32.99,33.0,32.96,32.97,56200.0,21.3328,21.3393,21.3134,21.3199,56200.0
2011-10-12 12:40:00,32.97,33.0,32.96,32.97,65600.0,21.3199,21.3393,21.3134,21.3199,65600.0
2011-10-12 12:45:00,32.96,33.0,32.95,32.99,55400.0,21.3134,21.3393,21.3069,21.3328,55400.0
2011-10-12 12:50:00,32.99,33.07,32.98,33.05,111400.0,21.3328,21.3845,21.3263,21.3716,111400.0
2011-10-12 12:55:00,33.05,33.07,33.03,33.06,87600.0,21.3716,21.3845,21.3587,21.378,87600.0
2011-10-12 13:00:00,33.06,33.09,33.05,33.09,109500.0,21.378,21.3974,21.3716,21.3974,109500.0
2011-10-12 13:05:00,33.08,33.1,33.05,33.06,65500.0,21.391,21.4039,21.3716,21.378,65500.0
2011-10-12 13:10:00,33.06,33.07,33.02,33.05,62200.0,21.378,21.3845,21.3522,21.3716,62200.0
2011-10-12 13:15:00,33.05,33.09,33.04,33.08,84500.0,21.3716,21.3974,21.3651,21.391,84500.0
2011-10-12 13:20:00,33.07,33.07,33.0,33.02,138000.0,21.3845,21.3845,21.3393,21.3522,138000.0
2011-10-12 13:25:00,33.03,33.04,32.99,33.0,67200.0,21.3587,21.3651,21.3328,21.3393,67200.0
2011-10-12 13:30:00,33.0,33.04,32.98,32.99,102600.0,21.3393,21.3651,21.3263,21.3328,102600.0
2011-10-12 13:35:00,32.98,32.99,32.95,32.99,77600.0,21.3263,21.3328,21.3069,21.3328,77600.0
2011-10-12 13:40:00,32.99,33.02,32.98,33.0,51100.0,21.3328,21.3522,21.3263,21.3393,51100.0
2011-10-12 13:45:00,33.0,33.0,32.95,32.96,52800.0,21.3393,21.3393,21.3069,21.3134,52800.0
2011-10-12 13:50:00,32.96,32.97,32.94,32.96,69700.0,21.3134,21.3199,21.3005,21.3134,69700.0
2011-10-12 13:55:00,32.95,32.96,32.92,32.93,194400.0,21.3069,21.3134,21.2875,21.294,194400.0
2011-10-12 14:00:00,32.94,32.96,32.92,32.95,164600.0,21.3005,21.3134,21.2875,21.3069,164600.0
2011-10-12 14:05:00,32.95,33.0,32.95,33.0,105100.0,21.3069,21.3393,21.3069,21.3393,105100.0
2011-10-12 14:10:00,33.0,33.04,32.98,33.01,123600.0,21.3393,21.3651,21.3263,21.3457,123600.0
2011-10-12 14:15:00,33.03,33.03,32.92,32.92,162000.0,21.3587,21.3587,21.2875,21.2875,162000.0
2011-10-12 14:20:00,32.93,32.93,32.89,32.91,195500.0,21.294,21.294,21.2681,21.2811,195500.0
2011-10-12 14:25:00,32.91,32.94,32.88,32.91,116400.0,21.2811,21.3005,21.2617,21.2811,116400.0
2011-10-12 14:30:00,32.9,32.97,32.9,32.95,119700.0,21.2746,21.3199,21.2746,21.3069,119700.0
2011-10-12 14:35:00,32.96,32.96,32.89,32.91,127000.0,21.3134,21.3134,21.2681,21.2811,127000.0
2011-10-12 14:40:00,32.91,32.93,32.89,32.91,98100.0,21.2811,21.294,21.2681,21.2811,98100.0
2011-10-12 14:45:00,32.91,32.95,32.91,32.95,79700.0,21.2811,21.3069,21.2811,21.3069,79700.0
2011-10-12 14:50:00,32.95,32.96,32.92,32.95,76100.0,21.3069,21.3134,21.2875,21.3069,76100.0
2011-10-12 14:55:00,32.95,32.98,32.9,32.91,309200.0,21.3069,21.3263,21.2746,21.2811,309200.0
2011-10-12 15:00:00,32.92,32.93,32.89,32.92,169300.0,21.2875,21.294,21.2681,21.2875,169300.0
2011-10-12 15:05:00,32.92,32.99,32.9,32.96,134400.0,21.2875,21.3328,21.2746,21.3134,134400.0
2011-10-12 15:10:00,32.96,32.98,32.92,32.96,81500.0,21.3134,21.3263,21.2875,21.3134,81500.0
2011-10-12 15:15:00,32.97,32.97,32.9,32.95,123200.0,21.3199,21.3199,21.2746,21.3069,123200.0
2011-10-12 15:20:00,32.95,32.97,32.9,32.92,113200.0,21.3069,21.3199,21.2746,21.2875,113200.0
2011-10-12 15:25:00,32.93,32.96,32.92,32.95,106400.0,21.294,21.3134,21.2875,21.3069,106400.0
2011-10-12 15:30:00,32.95,32.96,32.91,32.94,156600.0,21.3069,21.3134,21.2811,21.3005,156600.0
2011-10-12 15:35:00,32.95,32.97,32.93,32.94,181400.0,21.3069,21.3199,21.294,21.3005,181400.0
2011-10-12 15:40:00,32.94,32.97,32.92,32.93,151200.0,21.3005,21.3199,21.2875,21.294,151200.0
2011-10-12 15:45:00,32.93,32.94,32.78,32.79,438700.0,21.294,21.3005,21.197,21.2035,438700.0
2011-10-12 15:50:00,32.79,32.84,32.78,32.81,519100.0,21.2035,21.2358,21.197,21.2164,519100.0
2011-10-12 15:55:00,32.81,32.86,32.79,32.79,570000.0,21.2164,21.2487,21.2035,21.2035,570000.0
2011-10-13 09:30:00,32.61,32.75,32.61,32.7,202400.0,21.0871,21.1776,21.0871,21.1453,202400.0
2011-10-13 09:35:00,32.7,32.75,32.7,32.75,174400.0,21.1453,21.1776,21.1453,21.1776,174400.0
2011-10-13 09:40:00,32.74,32.77,32.7,32.73,57900.0,21.1711,21.1905,21.1453,21.1647,57900.0
2011-10-13 09:45:00,32.73,32.81,32.71,32.79,67200.0,21.1647,21.2164,21.1517,21.2035,67200.0
2011-10-13 09:50:00,32.79,32.79,32.72,32.74,47800.0,21.2035,21.2035,21.1582,21.1711,47800.0
2011-10-13 09:55:00,32.75,32.77,32.71,32.74,84900.0,21.1776,21.1905,21.1517,21.1711,84900.0
2011-10-13 10:00:00,32.75,32.85,32.75,32.8,214000.0,21.1776,21.2423,21.1776,21.2099,214000.0
2011-10-13 10:05:00,32.78,32.85,32.78,32.84,191500.0,21.197,21.2423,21.197,21.2358,191500.0
2011-10-13 10:10:00,32.84,32.91,32.83,32.9,140600.0,21.2358,21.2811,21.2293,21.2746,140600.0
2011-10-13 10:15:00,32.9,32.93,32.82,32.82,140000.0,21.2746,21.294,21.2229,21.2229,140000.0
2011-10-13 10:20:00,32.82,32.86,32.79,32.85,141600.0,21.2229,21.2487,21.2035,21.2423,141600.0
2011-10-13 10:25:00,32.85,32.85,32.82,32.84,172300.0,21.2423,21.2423,21.2229,21.2358,172300.0
2011-10-13 10:30:00,32.84,32.85,32.81,32.84,161200.0,21.2358,21.2423,21.2164,21.2358,161200.0
2011-10-13 10:35:00,32.83,32.84,32.8,32.84,79800.0,21.2293,21.2358,21.2099,21.2358,79800.0
2011-10-13 10:40:00,32.84,32.85,32.82,32.84,83200.0,21.2358,21.2423,21.2229,21.2358,83200.0
2011-10-13 10:45:00,32.84,32.85,32.81,32.82,74300.0,21.2358,21.2423,21.2164,21.2229,74300.0
2011-10-13 10:50:00,32.83,32.85,32.81,32.82,98400.0,21.2293,21.2423,21.2164,21.2229,98400.0
2011-10-13 10:55:00,32.82,32.85,32.78,32.79,107500.0,21.2229,21.2423,21.197,21.2035,107500.0
2011-10-13 11:00:00,32.79,32.85,32.75,32.85,120200.0,21.2035,21.2423,21.1776,21.2423,120200.0
2011-10-13 11:05:00,32.84,32.85,32.83,32.84,58000.0,21.2358,21.2423,21.2293,21.2358,58000.0
2011-10-13 11:10:00,32.84,32.85,32.83,32.85,90000.0,21.2358,21.2423,21.2293,21.2423,90000.0
2011-10-13 11:15:00,32.85,32.85,32.82,32.83,118700.0,21.2423,21.2423,21.2229,21.2293,118700.0
2011-10-13 11:20:00,32.83,32.9,32.82,32.89,157300.0,21.2293,21.2746,21.2229,21.2681,157300.0
2011-10-13 11:25:00,32.88,32.88,32.82,32.82,156600.0,21.2617,21.2617,21.2229,21.2229,156600.0
2011-10-13 11:30:00,32.82,32.83,32.75,32.81,115500.0,21.2229,21.2293,21.1776,21.2164,115500.0
2011-10-13 11:35:00,32.82,32.82,32.78,32.8,97800.0,21.2229,21.2229,21.197,21.2099,97800.0
2011-10-13 11:40:00,32.8,32.83,32.76,32.81,96400.0,21.2099,21.2293,21.1841,21.2164,96400.0
2011-10-13 11:45:00,32.82,32.9,32.81,32.85,156400.0,21.2229,21.2746,21.2164,21.2423,156400.0
2011-10-13 11:50:00,32.84,32.85,32.79,32.8,93700.0,21.2358,21.2423,21.2035,21.2099,93700.0
2011-10-13 11:55:00,32.8,32.83,32.76,32.76,166900.0,21.2099,21.2293,21.1841,21.1841,166900.0
2011-10-13 12:00:00,32.77,32.78,32.74,32.77,167800.0,21.1905,21.197,21.1711,21.1905,167800.0
2011-10-13 12:05:00,32.77,32.78,32.74,32.75,86700.0,21.1905,21.197,21.1711,21.1776,86700.0
2011-10-13 12:10:00,32.74,32.75,32.71,32.71,98600.0,21.1711,21.1776,21.1517,21.1517,98600.0
2011-10-13 12:15:00,32.72,32.73,32.71,32.72,87800.0,21.1582,21.1647,21.1517,21.1582,87800.0
2011-10-13 12:20:00,32.72,32.72,32.65,32.69,239700.0,21.1582,21.1582,21.1129,21.1388,239700.0
2011-10-13 12:25:00,32.69,32.7,32.66,32.66,54600.0,21.1388,21.1453,21.1194,21.1194,54600.0
2011-10-13 12:30:00,32.67,32.71,32.66,32.7,56900.0,21.1259,21.1517,21.1194,21.1453,56900.0
2011-10-13 12:35:00,32.71,32.71,32.68,32.71,37500.0,21.1517,21.1517,21.1323,21.1517,37500.0
2011-10-13 12:40:00,32.7,32.71,32.68,32.69,40800.0,21.1453,21.1517,21.1323,21.1388,40800.0
2011-10-13 12:45:00,32.69,32.7,32.68,32.68,101700.0,21.1388,21.1453,21.1323,21.1323,101700.0
2011-10-13 12:50:00,32.69,32.74,32.68,32.74,60100.0,21.1388,21.1711,21.1323,21.1711,60100.0
2011-10-13 12:55:00,32.73,32.74,32.69,32.7,131800.0,21.1647,21.1711,21.1388,21.1453,131800.0
2011-10-13 13:00:00,32.7,32.71,32.68,32.71,79200.0,21.1453,21.1517,21.1323,21.1517,79200.0
2011-10-13 13:05:00,32.71,32.78,32.68,32.77,109000.0,21.1517,21.197,21.1323,21.1905,109000.0
2011-10-13 13:10:00,32.78,32.8,32.77,32.78,57000.0,21.197,21.2099,21.1905,21.197,57000.0
2011-10-13 13:15:00,32.79,32.81,32.77,32.81,52800.0,21.2035,21.2164,21.1905,21.2164,52800.0
2011-10-13 13:20:00,32.81,32.85,32.8,32.84,57600.0,21.2164,21.2423,21.2099,21.2358,57600.0
2011-10-13 13:25:00,32.84,32.85,32.82,32.82,163800.0,21.2358,21.2423,21.2229,21.2229,163800.0
2011-10-13 13:30:00,32.82,32.83,32.74,32.75,165100.0,21.2229,21.2293,21.1711,21.1776,165100.0
2011-10-13 13:35:00,32.75,32.76,32.72,32.75,119100.0,21.1776,21.1841,21.1582,21.1776,119100.0
2011-10-13 13:40:00,32.75,32.79,32.73,32.79,80600.0,21.1776,21.2035,21.1647,21.2035,80600.0
2011-10-13 13:45:00,32.79,32.82,32.78,32.82,56300.0,21.2035,21.2229,21.197,21.2229,56300.0
2011-10-13 13:50:00,32.82,32.82,32.78,32.79,87900.0,21.2229,21.2229,21.197,21.2035,87900.0
2011-10-13 13:55:00,32.8,32.81,32.79,32.8,79300.0,21.2099,21.2164,21.2035,21.2099,79300.0
2011-10-13 14:00:00,32.81,32.81,32.77,32.78,40700.0,21.2164,21.2164,21.1905,21.197,40700.0
2011-10-13 14:05:00,32.78,32.8,32.76,32.8,38600.0,21.197,21.2099,21.1841,21.2099,38600.0
2011-10-13 14:10:00,32.79,32.79,32.76,32.79,30600.0,21.2035,21.2035,21.1841,21.2035,30600.0
2011-10-13 14:15:00,32.79,32.82,32.78,32.82,44300.0,21.2035,21.2229,21.197,21.2229,44300.0
2011-10-13 14:20:00,32.81,32.83,32.77,32.79,68000.0,21.2164,21.2293,21.1905,21.2035,68000.0
2011-10-13 14:25:00,32.78,32.78,32.76,32.77,66200.0,21.197,21.197,21.1841,21.1905,66200.0
2011-10-13 14:30:00,32.77,32.8,32.75,32.78,98100.0,21.1905,21.2099,21.1776,21.197,98100.0
2011-10-13 14:35:00,32.78,32.79,32.73,32.73,37900.0,21.197,21.2035,21.1647,21.1647,37900.0
2011-10-13 14:40:00,32.74,32.77,32.72,32.76,64800.0,21.1711,21.1905,21.1582,21.1841,64800.0
2011-10-13 14:45:00,32.76,32.8,32.74,32.8,95400.0,21.1841,21.2099,21.1711,21.2099,95400.0
2011-10-13 14:50:00,32.79,32.81,32.78,32.81,110200.0,21.2035,21.2164,21.197,21.2164,110200.0
2011-10-13 14:55:00,32.81,32.81,32.78,32.79,71400.0,21.2164,21.2164,21.197,21.2035,71400.0
2011-10-13 15:00:00,32.78,32.8,32.76,32.8,157100.0,21.197,21.2099,21.1841,21.2099,157100.0
2011-10-13 15:05:00,32.79,32.83,32.79,32.83,104800.0,21.2035,21.2293,21.2035,21.2293,104800.0
2011-10-13 15:10:00,32.83,32.83,32.76,32.76,149300.0,21.2293,21.2293,21.1841,21.1841,149300.0
2011-10-13 15:15:00,32.77,32.77,32.74,32.76,134300.0,21.1905,21.1905,21.1711,21.1841,134300.0
2011-10-13 15:20:00,32.76,32.76,32.7,32.71,148900.0,21.1841,21.1841,21.1453,21.1517,148900.0
2011-10-13 15:25:00,32.7,32.71,32.7,32.71,119400.0,21.1453,21.1517,21.1453,21.1517,119400.0
2011-10-13 15:30:00,32.71,32.72,32.66,32.71,477800.0,21.1517,21.1582,21.1194,21.1517,477800.0
2011-10-13 15:35:00,32.72,32.76,32.72,32.72,190000.0,21.1582,21.1841,21.1582,21.1582,190000.0
2011-10-13 15:40:00,32.72,32.75,32.71,32.72,120400.0,21.1582,21.1776,21.1517,21.1582,120400.0
2011-10-13 15:45:00,32.72,32.74,32.68,32.73,374400.0,21.1582,21.1711,21.1323,21.1647,374400.0
2011-10-13 15:50:00,32.73,32.78,32.73,32.78,236200.0,21.1647,21.197,21.1647,21.197,236200.0
2011-10-13 15:55:00,32.78,32.8,32.75,32.76,351800.0,21.197,21.2099,21.1776,21.1841,351800.0
2011-10-14 09:30:00,32.94,33.0,32.88,32.9,233800.0,21.3005,21.3393,21.2617,21.2746,233800.0
2011-10-14 09:35:00,32.9,32.95,32.84,32.85,179900.0,21.2746,21.3069,21.2358,21.2423,179900.0
2011-10-14 09:40:00,32.85,32.86,32.71,32.79,142800.0,21.2423,21.2487,21.1517,21.2035,142800.0
2011-10-14 09:45:00,32.79,32.89,32.78,32.78,132400.0,21.2035,21.2681,21.197,21.197,132400.0
2011-10-14 09:50:00,32.8,32.84,32.76,32.76,142200.0,21.2099,21.2358,21.1841,21.1841,142200.0
2011-10-14 09:55:00,32.76,32.86,32.76,32.8,128800.0,21.1841,21.2487,21.1841,21.2099,128800.0
2011-10-14 10:00:00,32.8,32.82,32.76,32.77,128000.0,21.2099,21.2229,21.1841,21.1905,128000.0
2011-10-14 10:05:00,32.75,32.8,32.75,32.79,125500.0,21.1776,21.2099,21.1776,21.2035,125500.0
2011-10-14 10:10:00,32.78,32.8,32.68,32.69,166200.0,21.197,21.2099,21.1323,21.1388,166200.0
2011-10-14 10:15:00,32.69,32.73,32.64,32.72,163100.0,21.1388,21.1647,21.1065,21.1582,163100.0
2011-10-14 10:20:00,32.73,32.77,32.64,32.7,269400.0,21.1647,21.1905,21.1065,21.1453,269400.0
2011-10-14 10:25:00,32.7,32.72,32.61,32.67,99800.0,21.1453,21.1582,21.0871,21.1259,99800.0
2011-10-14 10:30:00,32.67,32.75,32.67,32.74,164200.0,21.1259,21.1776,21.1259,21.1711,164200.0
2011-10-14 10:35:00,32.74,32.75,32.69,32.69,90700.0,21.1711,21.1776,21.1388,21.1388,90700.0
2011-10-14 10:40:00,32.7,32.72,32.66,32.7,81500.0,21.1453,21.1582,21.1194,21.1453,81500.0
2011-10-14 10:45:00,32.7,32.72,32.67,32.72,119000.0,21.1453,21.1582,21.1259,21.1582,119000.0
2011-10-14 10:50:00,32.72,32.74,32.66,32.68,92600.0,21.1582,21.1711,21.1194,21.1323,92600.0
2011-10-14 10:55:00,32.67,32.73,32.64,32.73,81500.0,21.1259,21.1647,21.1065,21.1647,81500.0
2011-10-14 11:00:00,32.73,32.77,32.72,32.76,113800.0,21.1647,21.1905,21.1582,21.1841,113800.0
2011-10-14 11:05:00,32.76,32.76,32.7,32.74,112900.0,21.1841,21.1841,21.1453,21.1711,112900.0
2011-10-14 11:10:00,32.75,32.77,32.72,32.76,74200.0,21.1776,21.1905,21.1582,21.1841,74200.0
2011-10-14 11:15:00,32.76,32.83,32.76,32.8,154700.0,21.1841,21.2293,21.1841,21.2099,154700.0
2011-10-14 11:20:00,32.8,32.8,32.69,32.69,288900.0,21.2099,21.2099,21.1388,21.1388,288900.0
2011-10-14 11:25:00,32.69,32.74,32.69,32.74,113800.0,21.1388,21.1711,21.1388,21.1711,113800.0
2011-10-14 11:30:00,32.73,32.78,32.73,32.77,78700.0,21.1647,21.197,21.1647,21.1905,78700.0
2011-10-14 11:35:00,32.78,32.81,32.77,32.79,79400.0,21.197,21.2164,21.1905,21.2035,79400.0
2011-10-14 11:40:00,32.8,32.81,32.75,32.76,273100.0,21.2099,21.2164,21.1776,21.1841,273100.0
2011-10-14 11:45:00,32.76,32.78,32.74,32.78,74100.0,21.1841,21.197,21.1711,21.197,74100.0
2011-10-14 11:50:00,32.78,32.79,32.73,32.74,132600.0,21.197,21.2035,21.1647,21.1711,132600.0
2011-10-14 11:55:00,32.74,32.77,32.72,32.72,126900.0,21.1711,21.1905,21.1582,21.1582,126900.0
2011-10-14 12:00:00,32.72,32.75,32.7,32.71,111300.0,21.1582,21.1776,21.1453,21.1517,111300.0
2011-10-14 12:05:00,32.72,32.75,32.71,32.75,94200.0,21.1582,21.1776,21.1517,21.1776,94200.0
2011-10-14 12:10:00,32.75,32.76,32.71,32.72,56200.0,21.1776,21.1841,21.1517,21.1582,56200.0
2011-10-14 12:15:00,32.71,32.73,32.7,32.7,124500.0,21.1517,21.1647,21.1453,21.1453,124500.0
2011-10-14 12:20:00,32.71,32.71,32.7,32.7,63800.0,21.1517,21.1517,21.1453,21.1453,63800.0
2011-10-14 12:25:00,32.7,32.73,32.7,32.7,70300.0,21.1453,21.1647,21.1453,21.1453,70300.0
2011-10-14 12:30:00,32.71,32.77,32.7,32.77,24200.0,21.1517,21.1905,21.1453,21.1905,24200.0
2011-10-14 12:35:00,32.78,32.8,32.76,32.77,43900.0,21.197,21.2099,21.1841,21.1905,43900.0
2011-10-14 12:40:00,32.76,32.8,32.76,32.77,31700.0,21.1841,21.2099,21.1841,21.1905,31700.0
2011-10-14 12:45:00,32.77,32.78,32.74,32.75,116700.0,21.1905,21.197,21.1711,21.1776,116700.0
2011-10-14 12:50:00,32.75,32.78,32.71,32.75,57500.0,21.1776,21.197,21.1517,21.1776,57500.0
2011-10-14 12:55:00,32.75,32.75,32.7,32.7,60700.0,21.1776,21.1776,21.1453,21.1453,60700.0
2011-10-14 13:00:00,32.71,32.73,32.7,32.7,229100.0,21.1517,21.1647,21.1453,21.1453,229100.0
2011-10-14 13:05:00,32.7,32.71,32.7,32.7,172600.0,21.1453,21.1517,21.1453,21.1453,172600.0
2011-10-14 13:10:00,32.7,32.71,32.69,32.71,73500.0,21.1453,21.1517,21.1388,21.1517,73500.0
2011-10-14 13:15:00,32.7,32.71,32.68,32.69,106700.0,21.1453,21.1517,21.1323,21.1388,106700.0
2011-10-14 13:20:00,32.69,32.71,32.68,32.69,104100.0,21.1388,21.1517,21.1323,21.1388,104100.0
2011-10-14 13:25:00,32.69,32.71,32.68,32.7,84600.0,21.1388,21.1517,21.1323,21.1453,84600.0
2011-10-14 13:30:00,32.7,32.71,32.65,32.68,109300.0,21.1453,21.1517,21.1129,21.1323,109300.0
2011-10-14 13:35:00,32.68,32.7,32.66,32.66,65900.0,21.1323,21.1453,21.1194,21.1194,65900.0
2011-10-14 13:40:00,32.66,32.7,32.66,32.7,40400.0,21.1194,21.1453,21.1194,21.1453,40400.0
2011-10-14 13:45:00,32.69,32.71,32.67,32.68,63300.0,21.1388,21.1517,21.1259,21.1323,63300.0
2011-10-14 13:50:00,32.69,32.69,32.65,32.65,86700.0,21.1388,21.1388,21.1129,21.1129,86700.0
2011-10-14 13:55:00,32.66,32.68,32.61,32.62,306600.0,21.1194,21.1323,21.0871,21.0935,306600.0
2011-10-14 14:00:00,32.62,32.62,32.53,32.53,294100.0,21.0935,21.0935,21.0353,21.0353,294100.0
2011-10-14 14:05:00,32.53,32.56,32.48,32.5,273300.0,21.0353,21.0547,21.003,21.0159,273300.0
2011-10-14 14:10:00,32.5,32.5,32.47,32.48,165200.0,21.0159,21.0159,20.9965,21.003,165200.0
2011-10-14 14:15:00,32.49,32.5,32.48,32.5,50900.0,21.0095,21.0159,21.003,21.0159,50900.0
2011-10-14 14:20:00,32.5,32.53,32.49,32.5,272200.0,21.0159,21.0353,21.0095,21.0159,272200.0
2011-10-14 14:25:00,32.5,32.51,32.42,32.42,275200.0,21.0159,21.0224,20.9642,20.9642,275200.0
2011-10-14 14:30:00,32.43,32.44,32.28,32.33,768300.0,20.9707,20.9771,20.8737,20.906,768300.0
2011-10-14 14:35:00,32.33,32.33,32.18,32.27,843300.0,20.906,20.906,20.809,20.8672,843300.0
2011-10-14 14:40:00,32.28,32.36,32.26,32.33,184300.0,20.8737,20.9254,20.8607,20.906,184300.0
2011-10-14 14:45:00,32.33,32.38,32.33,32.34,143700.0,20.906,20.9383,20.906,20.9125,143700.0
2011-10-14 14:50:00,32.33,32.36,32.24,32.25,381400.0,20.906,20.9254,20.8478,20.8543,381400.0
2011-10-14 14:55:00,32.24,32.31,32.23,32.3,406800.0,20.8478,20.8931,20.8413,20.8866,406800.0
2011-10-14 15:00:00,32.3,32.38,32.3,32.37,300300.0,20.8866,20.9383,20.8866,20.9319,300300.0
2011-10-14 15:05:00,32.37,32.46,32.37,32.42,207300.0,20.9319,20.9901,20.9319,20.9642,207300.0
2011-10-14 15:10:00,32.42,32.43,32.39,32.4,160900.0,20.9642,20.9707,20.9448,20.9513,160900.0
2011-10-14 15:15:00,32.41,32.47,32.4,32.45,106200.0,20.9577,20.9965,20.9513,20.9836,106200.0
2011-10-14 15:20:00,32.45,32.5,32.44,32.5,73700.0,20.9836,21.0159,20.9771,21.0159,73700.0
2011-10-14 15:25:00,32.5,32.52,32.48,32.5,130200.0,21.0159,21.0289,21.003,21.0159,130200.0
2011-10-14 15:30:00,32.5,32.58,32.5,32.57,294800.0,21.0159,21.0677,21.0159,21.0612,294800.0
2011-10-14 15:35:00,32.57,32.57,32.4,32.4,548300.0,21.0612,21.0612,20.9513,20.9513,548300.0
2011-10-14 15:40:00,32.4,32.43,32.39,32.43,315400.0,20.9513,20.9707,20.9448,20.9707,315400.0
2011-10-14 15:45:00,32.43,32.46,32.37,32.42,459700.0,20.9707,20.9901,20.9319,20.9642,459700.0
2011-10-14 15:50:00,32.42,32.46,32.38,32.44,462600.0,20.9642,20.9901,20.9383,20.9771,462600.0
2011-10-14 15:55:00,32.44,32.46,32.39,32.44,1578000.0,20.9771,20.9901,20.9448,20.9771,1578000.0
2011-10-17 09:30:00,32.16,32.34,32.11,32.33,298300.0,20.7961,20.9125,20.7637,20.906,298300.0
2011-10-17 09:35:00,32.33,32.39,32.29,32.32,174600.0,20.906,20.9448,20.8801,20.8995,174600.0
2011-10-17 09:40:00,32.32,32.4,32.3,32.34,118300.0,20.8995,20.9513,20.8866,20.9125,118300.0
2011-10-17 09:45:00,32.34,32.42,32.3,32.41,113900.0,20.9125,20.9642,20.8866,20.9577,113900.0
2011-10-17 09:50:00,32.41,32.44,32.32,32.32,96900.0,20.9577,20.9771,20.8995,20.8995,96900.0
2011-10-17 09:55:00,32.32,32.36,32.29,32.32,101400.0,20.8995,20.9254,20.8801,20.8995,101400.0
2011-10-17 10:00:00,32.33,32.44,32.32,32.41,188700.0,20.906,20.9771,20.8995,20.9577,188700.0
2011-10-17 10:05:00,32.42,32.43,32.32,32.34,91800.0,20.9642,20.9707,20.8995,20.9125,91800.0
2011-10-17 10:10:00,32.34,32.36,32.31,32.36,89600.0,20.9125,20.9254,20.8931,20.9254,89600.0
2011-10-17 10:15:00,32.37,32.5,32.37,32.49,123200.0,20.9319,21.0159,20.9319,21.0095,123200.0
2011-10-17 10:20:00,32.49,32.53,32.44,32.45,94100.0,21.0095,21.0353,20.9771,20.9836,94100.0
2011-10-17 10:25:00,32.45,32.46,32.39,32.39,57600.0,20.9836,20.9901,20.9448,20.9448,57600.0
2011-10-17 10:30:00,32.4,32.48,32.38,32.47,129900.0,20.9513,21.003,20.9383,20.9965,129900.0
2011-10-17 10:35:00,32.47,32.48,32.44,32.45,116500.0,20.9965,21.003,20.9771,20.9836,116500.0
2011-10-17 10:40:00,32.45,32.48,32.35,32.36,158700.0,20.9836,21.003,20.9189,20.9254,158700.0
2011-10-17 10:45:00,32.36,32.37,32.31,32.32,199500.0,20.9254,20.9319,20.8931,20.8995,199500.0
2011-10-17 10:50:00,32.32,32.36,32.31,32.35,70700.0,20.8995,20.9254,20.8931,20.9189,70700.0
2011-10-17 10:55:00,32.35,32.39,32.34,32.38,52800.0,20.9189,20.9448,20.9125,20.9383,52800.0
2011-10-17 11:00:00,32.38,32.41,32.37,32.38,79600.0,20.9383,20.9577,20.9319,20.9383,79600.0
2011-10-17 11:05:00,32.38,32.41,32.33,32.35,124600.0,20.9383,20.9577,20.906,20.9189,124600.0
2011-10-17 11:10:00,32.36,32.41,32.33,32.41,99800.0,20.9254,20.9577,20.906,20.9577,99800.0
2011-10-17 11:15:00,32.41,32.43,32.4,32.42,68500.0,20.9577,20.9707,20.9513,20.9642,68500.0
2011-10-17 11:20:00,32.42,32.45,32.42,32.45,85100.0,20.9642,20.9836,20.9642,20.9836,85100.0
2011-10-17 11:25:00,32.45,32.45,32.42,32.43,71100.0,20.9836,20.9836,20.9642,20.9707,71100.0
2011-10-17 11:30:00,32.43,32.45,32.42,32.44,46100.0,20.9707,20.9836,20.9642,20.9771,46100.0
2011-10-17 11:35:00,32.45,32.48,32.44,32.47,95500.0,20.9836,21.003,20.9771,20.9965,95500.0
2011-10-17 11:40:00,32.47,32.48,32.46,32.46,59800.0,20.9965,21.003,20.9901,20.9901,59800.0
2011-10-17 11:45:00,32.47,32.47,32.44,32.45,116300.0,20.9965,20.9965,20.9771,20.9836,116300.0
2011-10-17 11:50:00,32.45,32.48,32.44,32.46,115700.0,20.9836,21.003,20.9771,20.9901,115700.0
2011-10-17 11:55:00,32.46,32.5,32.46,32.48,87400.0,20.9901,21.0159,20.9901,21.003,87400.0
2011-10-17 12:00:00,32.47,32.48,32.43,32.44,133700.0,20.9965,21.003,20.9707,20.9771,133700.0
2011-10-17 12:05:00,32.43,32.48,32.43,32.47,109900.0,20.9707,21.003,20.9707,20.9965,109900.0
2011-10-17 12:10:00,32.47,32.48,32.43,32.44,51700.0,20.9965,21.003,20.9707,20.9771,51700.0
2011-10-17 12:15:00,32.43,32.5,32.43,32.47,104900.0,20.9707,21.0159,20.9707,20.9965,104900.0
2011-10-17 12:20:00,32.48,32.48,32.47,32.48,36000.0,21.003,21.003,20.9965,21.003,36000.0
2011-10-17 12:25:00,32.48,32.48,32.47,32.47,25000.0,21.003,21.003,20.9965,20.9965,25000.0
2011-10-17 12:30:00,32.47,32.5,32.47,32.48,96300.0,20.9965,21.0159,20.9965,21.003,96300.0
2011-10-17 12:35:00,32.48,32.49,32.46,32.49,74400.0,21.003,21.0095,20.9901,21.0095,74400.0
2011-10-17 12:40:00,32.49,32.51,32.47,32.51,100400.0,21.0095,21.0224,20.9965,21.0224,100400.0
2011-10-17 12:45:00,32.51,32.52,32.44,32.46,75500.0,21.0224,21.0289,20.9771,20.9901,75500.0
2011-10-17 12:50:00,32.45,32.5,32.45,32.45,55000.0,20.9836,21.0159,20.9836,20.9836,55000.0
2011-10-17 12:55:00,32.45,32.49,32.45,32.48,47500.0,20.9836,21.0095,20.9836,21.003,47500.0
2011-10-17 13:00:00,32.47,32.48,32.44,32.45,85600.0,20.9965,21.003,20.9771,20.9836,85600.0
2011-10-17 13:05:00,32.45,32.49,32.45,32.47,108400.0,20.9836,21.0095,20.9836,20.9965,108400.0
2011-10-17 13:10:00,32.48,32.52,32.47,32.51,73800.0,21.003,21.0289,20.9965,21.0224,73800.0
2011-10-17 13:15:00,32.52,32.53,32.49,32.53,123600.0,21.0289,21.0353,21.0095,21.0353,123600.0
2011-10-17 13:20:00,32.52,32.54,32.49,32.49,96200.0,21.0289,21.0418,21.0095,21.0095,96200.0
2011-10-17 13:25:00,32.5,32.51,32.47,32.49,72800.0,21.0159,21.0224,20.9965,21.0095,72800.0
2011-10-17 13:30:00,32.48,32.49,32.47,32.48,49600.0,21.003,21.0095,20.9965,21.003,49600.0
2011-10-17 13:35:00,32.48,32.48,32.4,32.43,210600.0,21.003,21.003,20.9513,20.9707,210600.0
2011-10-17 13:40:00,32.43,32.48,32.43,32.45,95700.0,20.9707,21.003,20.9707,20.9836,95700.0
2011-10-17 13:45:00,32.45,32.48,32.44,32.46,48600.0,20.9836,21.003,20.9771,20.9901,48600.0
2011-10-17 13:50:00,32.46,32.47,32.42,32.42,53200.0,20.9901,20.9965,20.9642,20.9642,53200.0
2011-10-17 13:55:00,32.43,32.49,32.42,32.48,147100.0,20.9707,21.0095,20.9642,21.003,147100.0
2011-10-17 14:00:00,32.48,32.5,32.46,32.48,63900.0,21.003,21.0159,20.9901,21.003,63900.0
2011-10-17 14:05:00,32.48,32.48,32.46,32.46,181300.0,21.003,21.003,20.9901,20.9901,181300.0
2011-10-17 14:10:00,32.46,32.5,32.46,32.5,74800.0,20.9901,21.0159,20.9901,21.0159,74800.0
2011-10-17 14:15:00,32.49,32.5,32.47,32.49,95800.0,21.0095,21.0159,20.9965,21.0095,95800.0
2011-10-17 14:20:00,32.49,32.51,32.47,32.48,106300.0,21.0095,21.0224,20.9965,21.003,106300.0
2011-10-17 14:25:00,32.48,32.5,32.47,32.49,52300.0,21.003,21.0159,20.9965,21.0095,52300.0
2011-10-17 14:30:00,32.5,32.5,32.45,32.47,141800.0,21.0159,21.0159,20.9836,20.9965,141800.0
2011-10-17 14:35:00,32.47,32.47,32.44,32.44,234000.0,20.9965,20.9965,20.9771,20.9771,234000.0
2011-10-17 14:40:00,32.45,32.49,32.44,32.47,100100.0,20.9836,21.0095,20.9771,20.9965,100100.0
2011-10-17 14:45:00,32.46,32.47,32.43,32.45,127400.0,20.9901,20.9965,20.9707,20.9836,127400.0
2011-10-17 14:50:00,32.45,32.48,32.44,32.48,126100.0,20.9836,21.003,20.9771,21.003,126100.0
2011-10-17 14:55:00,32.49,32.52,32.47,32.52,104200.0,21.0095,21.0289,20.9965,21.0289,104200.0
2011-10-17 15:00:00,32.51,32.52,32.5,32.51,93300.0,21.0224,21.0289,21.0159,21.0224,93300.0
2011-10-17 15:05:00,32.5,32.51,32.45,32.46,90900.0,21.0159,21.0224,20.9836,20.9901,90900.0
2011-10-17 15:10:00,32.46,32.5,32.45,32.46,153900.0,20.9901,21.0159,20.9836,20.9901,153900.0
2011-10-17 15:15:00,32.47,32.51,32.45,32.5,159300.0,20.9965,21.0224,20.9836,21.0159,159300.0
2011-10-17 15:20:00,32.5,32.5,32.46,32.47,72700.0,21.0159,21.0159,20.9901,20.9965,72700.0
2011-10-17 15:25:00,32.48,32.5,32.45,32.5,147800.0,21.003,21.0159,20.9836,21.0159,147800.0
2011-10-17 15:30:00,32.49,32.53,32.44,32.45,222000.0,21.0095,21.0353,20.9771,20.9836,222000.0
2011-10-17 15:35:00,32.45,32.48,32.41,32.42,168900.0,20.9836,21.003,20.9577,20.9642,168900.0
2011-10-17 15:40:00,32.41,32.55,32.41,32.55,173800.0,20.9577,21.0483,20.9577,21.0483,173800.0
2011-10-17 15:45:00,32.54,32.54,32.43,32.47,278900.0,21.0418,21.0418,20.9707,20.9965,278900.0
2011-10-17 15:50:00,32.47,32.48,32.4,32.41,235000.0,20.9965,21.003,20.9513,20.9577,235000.0
2011-10-17 15:55:00,32.42,32.44,32.35,32.43,484500.0,20.9642,20.9771,20.9189,20.9707,484500.0
2011-10-18 09:30:00,32.36,32.36,32.28,32.3,136900.0,20.9254,20.9254,20.8737,20.8866,136900.0
2011-10-18 09:35:00,32.29,32.37,32.29,32.32,61200.0,20.8801,20.9319,20.8801,20.8995,61200.0
2011-10-18 09:40:00,32.33,32.35,32.27,32.3,87500.0,20.906,20.9189,20.8672,20.8866,87500.0
2011-10-18 09:45:00,32.3,32.34,32.29,32.29,74700.0,20.8866,20.9125,20.8801,20.8801,74700.0
2011-10-18 09:50:00,32.29,32.31,32.19,32.2,173300.0,20.8801,20.8931,20.8155,20.8219,173300.0
2011-10-18 09:55:00,32.2,32.22,32.2,32.21,109900.0,20.8219,20.8349,20.8219,20.8284,109900.0
2011-10-18 10:00:00,32.21,32.23,32.16,32.18,199800.0,20.8284,20.8413,20.7961,20.809,199800.0
2011-10-18 10:05:00,32.18,32.23,32.15,32.19,189800.0,20.809,20.8413,20.7896,20.8155,189800.0
2011-10-18 10:10:00,32.19,32.2,32.15,32.18,199000.0,20.8155,20.8219,20.7896,20.809,199000.0
2011-10-18 10:15:00,32.19,32.2,32.16,32.16,77100.0,20.8155,20.8219,20.7961,20.7961,77100.0
2011-10-18 10:20:00,32.16,32.2,32.14,32.18,135300.0,20.7961,20.8219,20.7831,20.809,135300.0
2011-10-18 10:25:00,32.18,32.18,32.11,32.17,87800.0,20.809,20.809,20.7637,20.8025,87800.0
2011-10-18 10:30:00,32.17,32.23,32.15,32.23,128200.0,20.8025,20.8413,20.7896,20.8413,128200.0
2011-10-18 10:35:00,32.23,32.25,32.19,32.2,89200.0,20.8413,20.8543,20.8155,20.8219,89200.0
2011-10-18 10:40:00,32.2,32.26,32.2,32.23,84400.0,20.8219,20.8607,20.8219,20.8413,84400.0
2011-10-18 10:45:00,32.23,32.29,32.23,32.26,80300.0,20.8413,20.8801,20.8413,20.8607,80300.0
2011-10-18 10:50:00,32.27,32.34,32.27,32.29,91100.0,20.8672,20.9125,20.8672,20.8801,91100.0
2011-10-18 10:55:00,32.29,32.35,32.29,32.32,113500.0,20.8801,20.9189,20.8801,20.8995,113500.0
2011-10-18 11:00:00,32.32,32.33,32.29,32.32,95300.0,20.8995,20.906,20.8801,20.8995,95300.0
2011-10-18 11:05:00,32.32,32.34,32.3,32.3,98200.0,20.8995,20.9125,20.8866,20.8866,98200.0
2011-10-18 11:10:00,32.31,32.34,32.29,32.32,61500.0,20.8931,20.9125,20.8801,20.8995,61500.0
2011-10-18 11:15:00,32.31,32.37,32.28,32.36,90500.0,20.8931,20.9319,20.8737,20.9254,90500.0
2011-10-18 11:20:00,32.36,32.38,32.32,32.33,75300.0,20.9254,20.9383,20.8995,20.906,75300.0
2011-10-18 11:25:00,32.33,32.36,32.29,32.29,76100.0,20.906,20.9254,20.8801,20.8801,76100.0
2011-10-18 11:30:00,32.3,32.33,32.28,32.31,76100.0,20.8866,20.906,20.8737,20.8931,76100.0
2011-10-18 11:35:00,32.31,32.38,32.31,32.37,152200.0,20.8931,20.9383,20.8931,20.9319,152200.0
2011-10-18 11:40:00,32.37,32.43,32.36,32.42,82500.0,20.9319,20.9707,20.9254,20.9642,82500.0
2011-10-18 11:45:00,32.42,32.42,32.39,32.41,88700.0,20.9642,20.9642,20.9448,20.9577,88700.0
2011-10-18 11:50:00,32.41,32.44,32.4,32.42,66300.0,20.9577,20.9771,20.9513,20.9642,66300.0
2011-10-18 11:55:00,32.43,32.45,32.4,32.43,86100.0,20.9707,20.9836,20.9513,20.9707,86100.0
2011-10-18 12:00:00,32.43,32.45,32.42,32.44,77800.0,20.9707,20.9836,20.9642,20.9771,77800.0
2011-10-18 12:05:00,32.43,32.43,32.39,32.39,43600.0,20.9707,20.9707,20.9448,20.9448,43600.0
2011-10-18 12:10:00,32.4,32.42,32.38,32.39,50400.0,20.9513,20.9642,20.9383,20.9448,50400.0
2011-10-18 12:15:00,32.39,32.39,32.32,32.32,97700.0,20.9448,20.9448,20.8995,20.8995,97700.0
2011-10-18 12:20:00,32.33,32.34,32.31,32.32,53500.0,20.906,20.9125,20.8931,20.8995,53500.0
2011-10-18 12:25:00,32.32,32.34,32.31,32.34,35200.0,20.8995,20.9125,20.8931,20.9125,35200.0
2011-10-18 12:30:00,32.33,32.35,32.3,32.34,59400.0,20.906,20.9189,20.8866,20.9125,59400.0
2011-10-18 12:35:00,32.35,32.43,32.34,32.43,52700.0,20.9189,20.9707,20.9125,20.9707,52700.0
2011-10-18 12:40:00,32.43,32.47,32.42,32.44,115300.0,20.9707,20.9965,20.9642,20.9771,115300.0
2011-10-18 12:45:00,32.45,32.45,32.43,32.43,96600.0,20.9836,20.9836,20.9707,20.9707,96600.0
2011-10-18 12:50:00,32.43,32.43,32.38,32.4,99800.0,20.9707,20.9707,20.9383,20.9513,99800.0
2011-10-18 12:55:00,32.4,32.43,32.4,32.41,36700.0,20.9513,20.9707,20.9513,20.9577,36700.0
2011-10-18 13:00:00,32.42,32.45,32.41,32.44,31700.0,20.9642,20.9836,20.9577,20.9771,31700.0
2011-10-18 13:05:00,32.45,32.45,32.4,32.44,93900.0,20.9836,20.9836,20.9513,20.9771,93900.0
2011-10-18 13:10:00,32.44,32.44,32.35,32.36,291800.0,20.9771,20.9771,20.9189,20.9254,291800.0
2011-10-18 13:15:00,32.35,32.36,32.31,32.31,110000.0,20.9189,20.9254,20.8931,20.8931,110000.0
2011-10-18 13:20:00,32.31,32.32,32.29,32.3,113300.0,20.8931,20.8995,20.8801,20.8866,113300.0
2011-10-18 13:25:00,32.29,32.34,32.29,32.34,94400.0,20.8801,20.9125,20.8801,20.9125,94400.0
2011-10-18 13:30:00,32.34,32.35,32.32,32.34,74900.0,20.9125,20.9189,20.8995,20.9125,74900.0
2011-10-18 13:35:00,32.34,32.36,32.32,32.32,78900.0,20.9125,20.9254,20.8995,20.8995,78900.0
2011-10-18 13:40:00,32.32,32.33,32.27,32.29,83000.0,20.8995,20.906,20.8672,20.8801,83000.0
2011-10-18 13:45:00,32.29,32.29,32.21,32.25,385300.0,20.8801,20.8801,20.8284,20.8543,385300.0
2011-10-18 13:50:00,32.24,32.29,32.24,32.28,81400.0,20.8478,20.8801,20.8478,20.8737,81400.0
2011-10-18 13:55:00,32.28,32.28,32.19,32.22,230200.0,20.8737,20.8737,20.8155,20.8349,230200.0
2011-10-18 14:00:00,32.22,32.25,32.22,32.25,58200.0,20.8349,20.8543,20.8349,20.8543,58200.0
2011-10-18 14:05:00,32.25,32.26,32.22,32.24,149300.0,20.8543,20.8607,20.8349,20.8478,149300.0
2011-10-18 14:10:00,32.25,32.3,32.24,32.27,294400.0,20.8543,20.8866,20.8478,20.8672,294400.0
2011-10-18 14:15:00,32.27,32.3,32.24,32.25,116100.0,20.8672,20.8866,20.8478,20.8543,116100.0
2011-10-18 14:20:00,32.25,32.27,32.24,32.27,123700.0,20.8543,20.8672,20.8478,20.8672,123700.0
2011-10-18 14:25:00,32.27,32.28,32.26,32.28,47500.0,20.8672,20.8737,20.8607,20.8737,47500.0
2011-10-18 14:30:00,32.28,32.31,32.27,32.29,102400.0,20.8737,20.8931,20.8672,20.8801,102400.0
2011-10-18 14:35:00,32.29,32.29,32.24,32.26,117000.0,20.8801,20.8801,20.8478,20.8607,117000.0
2011-10-18 14:40:00,32.26,32.27,32.24,32.25,256600.0,20.8607,20.8672,20.8478,20.8543,256600.0
2011-10-18 14:45:00,32.25,32.27,32.24,32.26,71800.0,20.8543,20.8672,20.8478,20.8607,71800.0
2011-10-18 14:50:00,32.27,32.31,32.26,32.29,152400.0,20.8672,20.8931,20.8607,20.8801,152400.0
2011-10-18 14:55:00,32.3,32.32,32.27,32.31,79500.0,20.8866,20.8995,20.8672,20.8931,79500.0
2011-10-18 15:00:00,32.31,32.49,32.31,32.49,271100.0,20.8931,21.0095,20.8931,21.0095,271100.0
2011-10-18 15:05:00,32.49,32.55,32.44,32.5,148100.0,21.0095,21.0483,20.9771,21.0159,148100.0
2011-10-18 15:10:00,32.5,32.78,32.5,32.68,656400.0,21.0159,21.197,21.0159,21.1323,656400.0
2011-10-18 15:15:00,32.68,32.69,32.59,32.61,254500.0,21.1323,21.1388,21.0741,21.0871,254500.0
2011-10-18 15:20:00,32.61,32.64,32.56,32.59,184900.0,21.0871,21.1065,21.0547,21.0741,184900.0
2011-10-18 15:25:00,32.59,32.63,32.56,32.57,196700.0,21.0741,21.1,21.0547,21.0612,196700.0
2011-10-18 15:30:00,32.57,32.6,32.5,32.54,181000.0,21.0612,21.0806,21.0159,21.0418,181000.0
2011-10-18 15:35:00,32.54,32.62,32.51,32.54,221800.0,21.0418,21.0935,21.0224,21.0418,221800.0
2011-10-18 15:40:00,32.54,32.59,32.5,32.59,193600.0,21.0418,21.0741,21.0159,21.0741,193600.0
2011-10-18 15:45:00,32.6,32.64,32.55,32.58,274200.0,21.0806,21.1065,21.0483,21.0677,274200.0
2011-10-18 15:50:00,32.58,32.67,32.58,32.66,260200.0,21.0677,21.1259,21.0677,21.1194,260200.0
2011-10-18 15:55:00,32.66,32.67,32.48,32.56,1119100.0,21.1194,21.1259,21.003,21.0547,1119100.0
2011-10-19 09:30:00,32.58,32.64,32.52,32.57,244400.0,21.0677,21.1065,21.0289,21.0612,244400.0
2011-10-19 09:35:00,32.57,32.6,32.53,32.57,80300.0,21.0612,21.0806,21.0353,21.0612,80300.0
2011-10-19 09:40:00,32.57,32.58,32.52,32.54,145400.0,21.0612,21.0677,21.0289,21.0418,145400.0
2011-10-19 09:45:00,32.54,32.62,32.54,32.62,103200.0,21.0418,21.0935,21.0418,21.0935,103200.0
2011-10-19 09:50:00,32.62,32.65,32.61,32.64,150100.0,21.0935,21.1129,21.0871,21.1065,150100.0
2011-10-19 09:55:00,32.64,32.69,32.63,32.68,171900.0,21.1065,21.1388,21.1,21.1323,171900.0
2011-10-19 10:00:00,32.68,32.72,32.66,32.69,137700.0,21.1323,21.1582,21.1194,21.1388,137700.0
2011-10-19 10:05:00,32.7,32.73,32.69,32.71,91500.0,21.1453,21.1647,21.1388,21.1517,91500.0
2011-10-19 10:10:00,32.71,32.75,32.7,32.74,111100.0,21.1517,21.1776,21.1453,21.1711,111100.0
2011-10-19 10:15:00,32.74,32.77,32.69,32.73,111700.0,21.1711,21.1905,21.1388,21.1647,111700.0
2011-10-19 10:20:00,32.73,32.74,32.69,32.72,80700.0,21.1647,21.1711,21.1388,21.1582,80700.0
2011-10-19 10:25:00,32.72,32.75,32.7,32.71,119500.0,21.1582,21.1776,21.1453,21.1517,119500.0
2011-10-19 10:30:00,32.71,32.71,32.62,32.62,150000.0,21.1517,21.1517,21.0935,21.0935,150000.0
2011-10-19 10:35:00,32.63,32.66,32.61,32.66,73300.0,21.1,21.1194,21.0871,21.1194,73300.0
2011-10-19 10:40:00,32.66,32.73,32.66,32.69,74000.0,21.1194,21.1647,21.1194,21.1388,74000.0
2011-10-19 10:45:00,32.69,32.72,32.64,32.66,66700.0,21.1388,21.1582,21.1065,21.1194,66700.0
2011-10-19 10:50:00,32.66,32.7,32.64,32.7,119300.0,21.1194,21.1453,21.1065,21.1453,119300.0
2011-10-19 10:55:00,32.7,32.74,32.67,32.7,80900.0,21.1453,21.1711,21.1259,21.1453,80900.0
2011-10-19 11:00:00,32.7,32.7,32.62,32.64,170400.0,21.1453,21.1453,21.0935,21.1065,170400.0
2011-10-19 11:05:00,32.64,32.68,32.64,32.65,119200.0,21.1065,21.1323,21.1065,21.1129,119200.0
2011-10-19 11:10:00,32.64,32.64,32.6,32.62,79300.0,21.1065,21.1065,21.0806,21.0935,79300.0
2011-10-19 11:15:00,32.62,32.64,32.59,32.62,124800.0,21.0935,21.1065,21.0741,21.0935,124800.0
2011-10-19 11:20:00,32.62,32.69,32.61,32.69,89000.0,21.0935,21.1388,21.0871,21.1388,89000.0
2011-10-19 11:25:00,32.69,32.73,32.68,32.71,58500.0,21.1388,21.1647,21.1323,21.1517,58500.0
2011-10-19 11:30:00,32.71,32.75,32.69,32.69,98300.0,21.1517,21.1776,21.1388,21.1388,98300.0
2011-10-19 11:35:00,32.7,32.7,32.62,32.63,182200.0,21.1453,21.1453,21.0935,21.1,182200.0
2011-10-19 11:40:00,32.63,32.64,32.6,32.62,112800.0,21.1,21.1065,21.0806,21.0935,112800.0
2011-10-19 11:45:00,32.63,32.63,32.6,32.61,52900.0,21.1,21.1,21.0806,21.0871,52900.0
2011-10-19 11:50:00,32.6,32.62,32.58,32.6,68100.0,21.0806,21.0935,21.0677,21.0806,68100.0
2011-10-19 11:55:00,32.6,32.62,32.6,32.61,135200.0,21.0806,21.0935,21.0806,21.0871,135200.0
2011-10-19 12:00:00,32.62,32.63,32.55,32.56,169000.0,21.0935,21.1,21.0483,21.0547,169000.0
2011-10-19 12:05:00,32.56,32.58,32.56,32.57,50000.0,21.0547,21.0677,21.0547,21.0612,50000.0
2011-10-19 12:10:00,32.57,32.57,32.53,32.55,166900.0,21.0612,21.0612,21.0353,21.0483,166900.0
2011-10-19 12:15:00,32.55,32.56,32.53,32.55,82700.0,21.0483,21.0547,21.0353,21.0483,82700.0
2011-10-19 12:20:00,32.54,32.57,32.54,32.56,68200.0,21.0418,21.0612,21.0418,21.0547,68200.0
2011-10-19 12:25:00,32.57,32.58,32.56,32.58,34600.0,21.0612,21.0677,21.0547,21.0677,34600.0
2011-10-19 12:30:00,32.58,32.58,32.55,32.56,75400.0,21.0677,21.0677,21.0483,21.0547,75400.0
2011-10-19 12:35:00,32.56,32.61,32.55,32.58,310600.0,21.0547,21.0871,21.0483,21.0677,310600.0
2011-10-19 12:40:00,32.59,32.59,32.55,32.58,132800.0,21.0741,21.0741,21.0483,21.0677,132800.0
2011-10-19 12:45:00,32.59,32.59,32.55,32.55,143000.0,21.0741,21.0741,21.0483,21.0483,143000.0
2011-10-19 12:50:00,32.56,32.59,32.55,32.58,142900.0,21.0547,21.0741,21.0483,21.0677,142900.0
2011-10-19 12:55:00,32.58,32.58,32.54,32.57,171300.0,21.0677,21.0677,21.0418,21.0612,171300.0
2011-10-19 13:00:00,32.58,32.59,32.57,32.57,143300.0,21.0677,21.0741,21.0612,21.0612,143300.0
2011-10-19 13:05:00,32.57,32.6,32.57,32.6,83300.0,21.0612,21.0806,21.0612,21.0806,83300.0
2011-10-19 13:10:00,32.6,32.64,32.59,32.63,92200.0,21.0806,21.1065,21.0741,21.1,92200.0
2011-10-19 13:15:00,32.62,32.63,32.59,32.6,95700.0,21.0935,21.1,21.0741,21.0806,95700.0
2011-10-19 13:20:00,32.6,32.62,32.59,32.6,59300.0,21.0806,21.0935,21.0741,21.0806,59300.0
2011-10-19 13:25:00,32.59,32.6,32.56,32.56,56000.0,21.0741,21.0806,21.0547,21.0547,56000.0
2011-10-19 13:30:00,32.57,32.59,32.55,32.58,128400.0,21.0612,21.0741,21.0483,21.0677,128400.0
2011-10-19 13:35:00,32.59,32.61,32.59,32.6,106100.0,21.0741,21.0871,21.0741,21.0806,106100.0
2011-10-19 13:40:00,32.6,32.61,32.55,32.57,119700.0,21.0806,21.0871,21.0483,21.0612,119700.0
2011-10-19 13:45:00,32.56,32.57,32.47,32.47,272900.0,21.0547,21.0612,20.9965,20.9965,272900.0
2011-10-19 13:50:00,32.48,32.49,32.47,32.48,60000.0,21.003,21.0095,20.9965,21.003,60000.0
2011-10-19 13:55:00,32.49,32.52,32.48,32.51,80000.0,21.0095,21.0289,21.003,21.0224,80000.0
2011-10-19 14:00:00,32.52,32.54,32.49,32.49,186000.0,21.0289,21.0418,21.0095,21.0095,186000.0
2011-10-19 14:05:00,32.49,32.49,32.31,32.32,282800.0,21.0095,21.0095,20.8931,20.8995,282800.0
2011-10-19 14:10:00,32.33,32.39,32.32,32.32,128200.0,20.906,20.9448,20.8995,20.8995,128200.0
2011-10-19 14:15:00,32.33,32.39,32.32,32.35,118400.0,20.906,20.9448,20.8995,20.9189,118400.0
2011-10-19 14:20:00,32.36,32.36,32.3,32.31,165500.0,20.9254,20.9254,20.8866,20.8931,165500.0
2011-10-19 14:25:00,32.32,32.35,32.31,32.35,62000.0,20.8995,20.9189,20.8931,20.9189,62000.0
2011-10-19 14:30:00,32.35,32.35,32.2,32.25,269000.0,20.9189,20.9189,20.8219,20.8543,269000.0
2011-10-19 14:35:00,32.24,32.29,32.23,32.27,154400.0,20.8478,20.8801,20.8413,20.8672,154400.0
2011-10-19 14:40:00,32.27,32.31,32.26,32.29,135700.0,20.8672,20.8931,20.8607,20.8801,135700.0
2011-10-19 14:45:00,32.29,32.35,32.28,32.34,117400.0,20.8801,20.9189,20.8737,20.9125,117400.0
2011-10-19 14:50:00,32.33,32.34,32.3,32.3,106000.0,20.906,20.9125,20.8866,20.8866,106000.0
2011-10-19 14:55:00,32.3,32.32,32.27,32.28,97400.0,20.8866,20.8995,20.8672,20.8737,97400.0
2011-10-19 15:00:00,32.28,32.3,32.26,32.27,110400.0,20.8737,20.8866,20.8607,20.8672,110400.0
2011-10-19 15:05:00,32.27,32.28,32.2,32.25,167300.0,20.8672,20.8737,20.8219,20.8543,167300.0
2011-10-19 15:10:00,32.24,32.3,32.22,32.3,156400.0,20.8478,20.8866,20.8349,20.8866,156400.0
2011-10-19 15:15:00,32.3,32.35,32.29,32.33,127600.0,20.8866,20.9189,20.8801,20.906,127600.0
2011-10-19 15:20:00,32.33,32.36,32.31,32.34,89500.0,20.906,20.9254,20.8931,20.9125,89500.0
2011-10-19 15:25:00,32.34,32.35,32.29,32.3,85200.0,20.9125,20.9189,20.8801,20.8866,85200.0
2011-10-19 15:30:00,32.3,32.38,32.3,32.37,134700.0,20.8866,20.9383,20.8866,20.9319,134700.0
2011-10-19 15:35:00,32.37,32.37,32.28,32.31,106200.0,20.9319,20.9319,20.8737,20.8931,106200.0
2011-10-19 15:40:00,32.3,32.34,32.23,32.32,196200.0,20.8866,20.9125,20.8413,20.8995,196200.0
2011-10-19 15:45:00,32.32,32.4,32.29,32.38,327000.0,20.8995,20.9513,20.8801,20.9383,327000.0
2011-10-19 15:50:00,32.38,32.38,32.32,32.35,361300.0,20.9383,20.9383,20.8995,20.9189,361300.0
2011-10-19 15:55:00,32.35,32.36,32.3,32.34,366000.0,20.9189,20.9254,20.8866,20.9125,366000.0
2011-10-20 09:30:00,32.4,32.6,32.33,32.49,230500.0,20.9513,21.0806,20.906,21.0095,230500.0
2011-10-20 09:35:00,32.48,32.58,32.48,32.58,165400.0,21.003,21.0677,21.003,21.0677,165400.0
2011-10-20 09:40:00,32.58,32.62,32.53,32.56,112700.0,21.0677,21.0935,21.0353,21.0547,112700.0
2011-10-20 09:45:00,32.56,32.63,32.53,32.61,133200.0,21.0547,21.1,21.0353,21.0871,133200.0
2011-10-20 09:50:00,32.61,32.64,32.56,32.56,173200.0,21.0871,21.1065,21.0547,21.0547,173200.0
2011-10-20 09:55:00,32.55,32.56,32.45,32.51,132200.0,21.0483,21.0547,20.9836,21.0224,132200.0
2011-10-20 10:00:00,32.51,32.67,32.51,32.62,143800.0,21.0224,21.1259,21.0224,21.0935,143800.0
2011-10-20 10:05:00,32.62,32.62,32.5,32.57,134000.0,21.0935,21.0935,21.0159,21.0612,134000.0
2011-10-20 10:10:00,32.58,32.62,32.57,32.6,120700.0,21.0677,21.0935,21.0612,21.0806,120700.0
2011-10-20 10:15:00,32.6,32.63,32.57,32.59,104100.0,21.0806,21.1,21.0612,21.0741,104100.0
2011-10-20 10:20:00,32.59,32.62,32.55,32.57,215300.0,21.0741,21.0935,21.0483,21.0612,215300.0
2011-10-20 10:25:00,32.57,32.61,32.55,32.61,96200.0,21.0612,21.0871,21.0483,21.0871,96200.0
2011-10-20 10:30:00,32.62,32.67,32.61,32.62,199500.0,21.0935,21.1259,21.0871,21.0935,199500.0
2011-10-20 10:35:00,32.61,32.62,32.53,32.6,267800.0,21.0871,21.0935,21.0353,21.0806,267800.0
2011-10-20 10:40:00,32.6,32.64,32.59,32.6,136300.0,21.0806,21.1065,21.0741,21.0806,136300.0
2011-10-20 10:45:00,32.61,32.62,32.57,32.57,132800.0,21.0871,21.0935,21.0612,21.0612,132800.0
2011-10-20 10:50:00,32.57,32.6,32.55,32.56,71400.0,21.0612,21.0806,21.0483,21.0547,71400.0
2011-10-20 10:55:00,32.55,32.56,32.46,32.47,104800.0,21.0483,21.0547,20.9901,20.9965,104800.0
2011-10-20 11:00:00,32.47,32.53,32.42,32.51,327500.0,20.9965,21.0353,20.9642,21.0224,327500.0
2011-10-20 11:05:00,32.51,32.52,32.5,32.51,177400.0,21.0224,21.0289,21.0159,21.0224,177400.0
2011-10-20 11:10:00,32.51,32.52,32.44,32.45,125600.0,21.0224,21.0289,20.9771,20.9836,125600.0
2011-10-20 11:15:00,32.45,32.45,32.39,32.43,134200.0,20.9836,20.9836,20.9448,20.9707,134200.0
2011-10-20 11:20:00,32.43,32.45,32.38,32.39,164200.0,20.9707,20.9836,20.9383,20.9448,164200.0
2011-10-20 11:25:00,32.4,32.4,32.36,32.38,65600.0,20.9513,20.9513,20.9254,20.9383,65600.0
2011-10-20 11:30:00,32.38,32.41,32.35,32.41,110000.0,20.9383,20.9577,20.9189,20.9577,110000.0
2011-10-20 11:35:00,32.41,32.49,32.4,32.45,181900.0,20.9577,21.0095,20.9513,20.9836,181900.0
2011-10-20 11:40:00,32.45,32.48,32.44,32.48,229300.0,20.9836,21.003,20.9771,21.003,229300.0
2011-10-20 11:45:00,32.47,32.48,32.42,32.45,231600.0,20.9965,21.003,20.9642,20.9836,231600.0
2011-10-20 11:50:00,32.44,32.46,32.41,32.45,127400.0,20.9771,20.9901,20.9577,20.9836,127400.0
2011-10-20 11:55:00,32.45,32.45,32.4,32.44,93700.0,20.9836,20.9836,20.9513,20.9771,93700.0
2011-10-20 12:00:00,32.44,32.44,32.39,32.4,90900.0,20.9771,20.9771,20.9448,20.9513,90900.0
2011-10-20 12:05:00,32.41,32.43,32.34,32.36,113300.0,20.9577,20.9707,20.9125,20.9254,113300.0
2011-10-20 12:10:00,32.36,32.36,32.34,32.35,63500.0,20.9254,20.9254,20.9125,20.9189,63500.0
2011-10-20 12:15:00,32.35,32.38,32.32,32.32,102200.0,20.9189,20.9383,20.8995,20.8995,102200.0
2011-10-20 12:20:00,32.33,32.38,32.33,32.37,126700.0,20.906,20.9383,20.906,20.9319,126700.0
2011-10-20 12:25:00,32.37,32.37,32.32,32.32,116100.0,20.9319,20.9319,20.8995,20.8995,116100.0
2011-10-20 12:30:00,32.32,32.34,32.31,32.31,91100.0,20.8995,20.9125,20.8931,20.8931,91100.0
2011-10-20 12:35:00,32.31,32.34,32.3,32.34,54700.0,20.8931,20.9125,20.8866,20.9125,54700.0
2011-10-20 12:40:00,32.34,32.37,32.31,32.32,79400.0,20.9125,20.9319,20.8931,20.8995,79400.0
2011-10-20 12:45:00,32.32,32.34,32.28,32.31,121700.0,20.8995,20.9125,20.8737,20.8931,121700.0
2011-10-20 12:50:00,32.31,32.32,32.26,32.27,83500.0,20.8931,20.8995,20.8607,20.8672,83500.0
2011-10-20 12:55:00,32.27,32.34,32.26,32.32,113700.0,20.8672,20.9125,20.8607,20.8995,113700.0
2011-10-20 13:00:00,32.32,32.34,32.29,32.31,99200.0,20.8995,20.9125,20.8801,20.8931,99200.0
2011-10-20 13:05:00,32.31,32.37,32.31,32.33,83000.0,20.8931,20.9319,20.8931,20.906,83000.0
2011-10-20 13:10:00,32.33,32.37,32.32,32.33,84200.0,20.906,20.9319,20.8995,20.906,84200.0
2011-10-20 13:15:00,32.33,32.4,32.32,32.37,83000.0,20.906,20.9513,20.8995,20.9319,83000.0
2011-10-20 13:20:00,32.38,32.41,32.36,32.38,80100.0,20.9383,20.9577,20.9254,20.9383,80100.0
2011-10-20 13:25:00,32.38,32.45,32.36,32.37,104100.0,20.9383,20.9836,20.9254,20.9319,104100.0
2011-10-20 13:30:00,32.38,32.4,32.34,32.35,136900.0,20.9383,20.9513,20.9125,20.9189,136900.0
2011-10-20 13:35:00,32.35,32.38,32.32,32.32,104900.0,20.9189,20.9383,20.8995,20.8995,104900.0
2011-10-20 13:40:00,32.33,32.33,32.27,32.29,80000.0,20.906,20.906,20.8672,20.8801,80000.0
2011-10-20 13:45:00,32.3,32.39,32.3,32.36,142000.0,20.8866,20.9448,20.8866,20.9254,142000.0
2011-10-20 13:50:00,32.35,32.4,32.34,32.38,112500.0,20.9189,20.9513,20.9125,20.9383,112500.0
2011-10-20 13:55:00,32.38,32.38,32.32,32.33,62700.0,20.9383,20.9383,20.8995,20.906,62700.0
2011-10-20 14:00:00,32.33,32.39,32.3,32.33,108700.0,20.906,20.9448,20.8866,20.906,108700.0
2011-10-20 14:05:00,32.32,32.34,32.3,32.32,54200.0,20.8995,20.9125,20.8866,20.8995,54200.0
2011-10-20 14:10:00,32.32,32.35,32.28,32.3,83700.0,20.8995,20.9189,20.8737,20.8866,83700.0
2011-10-20 14:15:00,32.3,32.34,32.3,32.34,52300.0,20.8866,20.9125,20.8866,20.9125,52300.0
2011-10-20 14:20:00,32.34,32.35,32.3,32.34,103300.0,20.9125,20.9189,20.8866,20.9125,103300.0
2011-10-20 14:25:00,32.34,32.36,32.32,32.32,88600.0,20.9125,20.9254,20.8995,20.8995,88600.0
2011-10-20 14:30:00,32.33,32.35,32.29,32.31,108500.0,20.906,20.9189,20.8801,20.8931,108500.0
2011-10-20 14:35:00,32.3,32.43,32.3,32.43,179600.0,20.8866,20.9707,20.8866,20.9707,179600.0
2011-10-20 14:40:00,32.42,32.43,32.37,32.38,145800.0,20.9642,20.9707,20.9319,20.9383,145800.0
2011-10-20 14:45:00,32.38,32.41,32.36,32.4,91200.0,20.9383,20.9577,20.9254,20.9513,91200.0
2011-10-20 14:50:00,32.4,32.46,32.39,32.43,83200.0,20.9513,20.9901,20.9448,20.9707,83200.0
2011-10-20 14:55:00,32.43,32.45,32.41,32.44,94900.0,20.9707,20.9836,20.9577,20.9771,94900.0
2011-10-20 15:00:00,32.44,32.46,32.41,32.44,95300.0,20.9771,20.9901,20.9577,20.9771,95300.0
2011-10-20 15:05:00,32.43,32.47,32.42,32.45,78000.0,20.9707,20.9965,20.9642,20.9836,78000.0
2011-10-20 15:10:00,32.45,32.47,32.41,32.45,166700.0,20.9836,20.9965,20.9577,20.9836,166700.0
2011-10-20 15:15:00,32.45,32.46,32.38,32.4,168400.0,20.9836,20.9901,20.9383,20.9513,168400.0
2011-10-20 15:20:00,32.4,32.41,32.33,32.38,131100.0,20.9513,20.9577,20.906,20.9383,131100.0
2011-10-20 15:25:00,32.38,32.4,32.33,32.36,158700.0,20.9383,20.9513,20.906,20.9254,158700.0
2011-10-20 15:30:00,32.36,32.4,32.33,32.35,139700.0,20.9254,20.9513,20.906,20.9189,139700.0
2011-10-20 15:35:00,32.35,32.37,32.31,32.33,97700.0,20.9189,20.9319,20.8931,20.906,97700.0
2011-10-20 15:40:00,32.32,32.42,32.32,32.4,215600.0,20.8995,20.9642,20.8995,20.9513,215600.0
2011-10-20 15:45:00,32.4,32.45,32.4,32.45,197000.0,20.9513,20.9836,20.9513,20.9836,197000.0
2011-10-20 15:50:00,32.45,32.47,32.39,32.44,280800.0,20.9836,20.9965,20.9448,20.9771,280800.0
2011-10-20 15:55:00,32.43,32.46,32.4,32.42,519800.0,20.9707,20.9901,20.9513,20.9642,519800.0
2011-10-21 09:30:00,32.73,32.79,32.66,32.66,1454700.0,21.1647,21.2035,21.1194,21.1194,1454700.0
2011-10-21 09:35:00,32.65,32.65,32.51,32.53,163100.0,21.1129,21.1129,21.0224,21.0353,163100.0
2011-10-21 09:40:00,32.53,32.65,32.52,32.65,196900.0,21.0353,21.1129,21.0289,21.1129,196900.0
2011-10-21 09:45:00,32.65,32.67,32.58,32.58,184800.0,21.1129,21.1259,21.0677,21.0677,184800.0
2011-10-21 09:50:00,32.58,32.58,32.55,32.57,116800.0,21.0677,21.0677,21.0483,21.0612,116800.0
2011-10-21 09:55:00,32.57,32.57,32.46,32.47,171100.0,21.0612,21.0612,20.9901,20.9965,171100.0
2011-10-21 10:00:00,32.48,32.48,32.39,32.41,172600.0,21.003,21.003,20.9448,20.9577,172600.0
2011-10-21 10:05:00,32.41,32.42,32.38,32.4,102000.0,20.9577,20.9642,20.9383,20.9513,102000.0
2011-10-21 10:10:00,32.4,32.48,32.39,32.47,90000.0,20.9513,21.003,20.9448,20.9965,90000.0
2011-10-21 10:15:00,32.47,32.57,32.46,32.57,255200.0,20.9965,21.0612,20.9901,21.0612,255200.0
2011-10-21 10:20:00,32.57,32.64,32.57,32.62,147700.0,21.0612,21.1065,21.0612,21.0935,147700.0
2011-10-21 10:25:00,32.62,32.68,32.61,32.66,150500.0,21.0935,21.1323,21.0871,21.1194,150500.0
2011-10-21 10:30:00,32.66,32.66,32.57,32.59,141800.0,21.1194,21.1194,21.0612,21.0741,141800.0
2011-10-21 10:35:00,32.59,32.6,32.54,32.55,132200.0,21.0741,21.0806,21.0418,21.0483,132200.0
2011-10-21 10:40:00,32.55,32.59,32.54,32.57,97500.0,21.0483,21.0741,21.0418,21.0612,97500.0
2011-10-21 10:45:00,32.57,32.6,32.56,32.59,133500.0,21.0612,21.0806,21.0547,21.0741,133500.0
2011-10-21 10:50:00,32.59,32.6,32.53,32.53,166300.0,21.0741,21.0806,21.0353,21.0353,166300.0
2011-10-21 10:55:00,32.53,32.6,32.53,32.59,85800.0,21.0353,21.0806,21.0353,21.0741,85800.0
2011-10-21 11:00:00,32.59,32.6,32.58,32.59,136500.0,21.0741,21.0806,21.0677,21.0741,136500.0
2011-10-21 11:05:00,32.59,32.6,32.51,32.51,82400.0,21.0741,21.0806,21.0224,21.0224,82400.0
2011-10-21 11:10:00,32.51,32.53,32.49,32.52,144700.0,21.0224,21.0353,21.0095,21.0289,144700.0
2011-10-21 11:15:00,32.52,32.59,32.52,32.57,96800.0,21.0289,21.0741,21.0289,21.0612,96800.0
2011-10-21 11:20:00,32.57,32.6,32.56,32.58,136300.0,21.0612,21.0806,21.0547,21.0677,136300.0
2011-10-21 11:25:00,32.57,32.6,32.57,32.6,42700.0,21.0612,21.0806,21.0612,21.0806,42700.0
2011-10-21 11:30:00,32.6,32.6,32.58,32.59,44700.0,21.0806,21.0806,21.0677,21.0741,44700.0
2011-10-21 11:35:00,32.59,32.59,32.5,32.5,99500.0,21.0741,21.0741,21.0159,21.0159,99500.0
2011-10-21 11:40:00,32.51,32.57,32.5,32.57,97300.0,21.0224,21.0612,21.0159,21.0612,97300.0
2011-10-21 11:45:00,32.56,32.58,32.55,32.57,60300.0,21.0547,21.0677,21.0483,21.0612,60300.0
2011-10-21 11:50:00,32.57,32.57,32.51,32.52,158300.0,21.0612,21.0612,21.0224,21.0289,158300.0
2011-10-21 11:55:00,32.52,32.57,32.51,32.55,55200.0,21.0289,21.0612,21.0224,21.0483,55200.0
2011-10-21 12:00:00,32.54,32.57,32.53,32.53,86300.0,21.0418,21.0612,21.0353,21.0353,86300.0
2011-10-21 12:05:00,32.54,32.57,32.52,32.52,80400.0,21.0418,21.0612,21.0289,21.0289,80400.0
2011-10-21 12:10:00,32.53,32.57,32.52,32.56,52000.0,21.0353,21.0612,21.0289,21.0547,52000.0
2011-10-21 12:15:00,32.57,32.58,32.54,32.55,59000.0,21.0612,21.0677,21.0418,21.0483,59000.0
2011-10-21 12:20:00,32.55,32.56,32.54,32.56,43200.0,21.0483,21.0547,21.0418,21.0547,43200.0
2011-10-21 12:25:00,32.56,32.57,32.54,32.57,39700.0,21.0547,21.0612,21.0418,21.0612,39700.0
2011-10-21 12:30:00,32.57,32.57,32.53,32.54,43400.0,21.0612,21.0612,21.0353,21.0418,43400.0
2011-10-21 12:35:00,32.54,32.54,32.48,32.49,131300.0,21.0418,21.0418,21.003,21.0095,131300.0
2011-10-21 12:40:00,32.49,32.51,32.47,32.5,46100.0,21.0095,21.0224,20.9965,21.0159,46100.0
2011-10-21 12:45:00,32.5,32.51,32.48,32.48,55900.0,21.0159,21.0224,21.003,21.003,55900.0
2011-10-21 12:50:00,32.48,32.49,32.45,32.45,60000.0,21.003,21.0095,20.9836,20.9836,60000.0
2011-10-21 12:55:00,32.45,32.47,32.44,32.45,105700.0,20.9836,20.9965,20.9771,20.9836,105700.0
2011-10-21 13:00:00,32.45,32.49,32.44,32.48,116500.0,20.9836,21.0095,20.9771,21.003,116500.0
2011-10-21 13:05:00,32.47,32.5,32.46,32.5,67500.0,20.9965,21.0159,20.9901,21.0159,67500.0
2011-10-21 13:10:00,32.5,32.5,32.43,32.47,92100.0,21.0159,21.0159,20.9707,20.9965,92100.0
2011-10-21 13:15:00,32.47,32.49,32.46,32.47,41600.0,20.9965,21.0095,20.9901,20.9965,41600.0
2011-10-21 13:20:00,32.47,32.5,32.47,32.49,63100.0,20.9965,21.0159,20.9965,21.0095,63100.0
2011-10-21 13:25:00,32.5,32.5,32.41,32.41,83400.0,21.0159,21.0159,20.9577,20.9577,83400.0
2011-10-21 13:30:00,32.42,32.45,32.42,32.44,48600.0,20.9642,20.9836,20.9642,20.9771,48600.0
2011-10-21 13:35:00,32.45,32.46,32.42,32.44,51100.0,20.9836,20.9901,20.9642,20.9771,51100.0
2011-10-21 13:40:00,32.44,32.47,32.41,32.44,100700.0,20.9771,20.9965,20.9577,20.9771,100700.0
2011-10-21 13:45:00,32.45,32.49,32.44,32.48,69800.0,20.9836,21.0095,20.9771,21.003,69800.0
2011-10-21 13:50:00,32.48,32.5,32.46,32.48,38200.0,21.003,21.0159,20.9901,21.003,38200.0
2011-10-21 13:55:00,32.48,32.49,32.46,32.47,40400.0,21.003,21.0095,20.9901,20.9965,40400.0
2011-10-21 14:00:00,32.47,32.5,32.45,32.49,217600.0,20.9965,21.0159,20.9836,21.0095,217600.0
2011-10-21 14:05:00,32.49,32.55,32.49,32.54,93500.0,21.0095,21.0483,21.0095,21.0418,93500.0
2011-10-21 14:10:00,32.54,32.55,32.53,32.54,35400.0,21.0418,21.0483,21.0353,21.0418,35400.0
2011-10-21 14:15:00,32.54,32.56,32.54,32.55,41700.0,21.0418,21.0547,21.0418,21.0483,41700.0
2011-10-21 14:20:00,32.54,32.55,32.52,32.53,70800.0,21.0418,21.0483,21.0289,21.0353,70800.0
2011-10-21 14:25:00,32.54,32.55,32.53,32.54,49800.0,21.0418,21.0483,21.0353,21.0418,49800.0
2011-10-21 14:30:00,32.53,32.56,32.51,32.51,48500.0,21.0353,21.0547,21.0224,21.0224,48500.0
2011-10-21 14:35:00,32.51,32.55,32.51,32.55,90300.0,21.0224,21.0483,21.0224,21.0483,90300.0
2011-10-21 14:40:00,32.55,32.6,32.54,32.57,93800.0,21.0483,21.0806,21.0418,21.0612,93800.0
2011-10-21 14:45:00,32.57,32.57,32.53,32.53,54300.0,21.0612,21.0612,21.0353,21.0353,54300.0
2011-10-21 14:50:00,32.53,32.55,32.52,32.54,37100.0,21.0353,21.0483,21.0289,21.0418,37100.0
2011-10-21 14:55:00,32.54,32.56,32.54,32.55,153100.0,21.0418,21.0547,21.0418,21.0483,153100.0
2011-10-21 15:00:00,32.55,32.59,32.54,32.55,126100.0,21.0483,21.0741,21.0418,21.0483,126100.0
2011-10-21 15:05:00,32.54,32.55,32.53,32.54,88000.0,21.0418,21.0483,21.0353,21.0418,88000.0
2011-10-21 15:10:00,32.54,32.54,32.5,32.5,60600.0,21.0418,21.0418,21.0159,21.0159,60600.0
2011-10-21 15:15:00,32.51,32.51,32.5,32.51,47400.0,21.0224,21.0224,21.0159,21.0224,47400.0
2011-10-21 15:20:00,32.5,32.56,32.5,32.55,120900.0,21.0159,21.0547,21.0159,21.0483,120900.0
2011-10-21 15:25:00,32.55,32.55,32.49,32.5,101500.0,21.0483,21.0483,21.0095,21.0159,101500.0
2011-10-21 15:30:00,32.5,32.51,32.47,32.49,142700.0,21.0159,21.0224,20.9965,21.0095,142700.0
2011-10-21 15:35:00,32.49,32.51,32.48,32.48,74900.0,21.0095,21.0224,21.003,21.003,74900.0
2011-10-21 15:40:00,32.48,32.5,32.45,32.45,251200.0,21.003,21.0159,20.9836,20.9836,251200.0
2011-10-21 15:45:00,32.46,32.5,32.44,32.48,264800.0,20.9901,21.0159,20.9771,21.003,264800.0
2011-10-21 15:50:00,32.49,32.53,32.48,32.52,430200.0,21.0095,21.0353,21.003,21.0289,430200.0
2011-10-21 15:55:00,32.52,32.58,32.5,32.58,714800.0,21.0289,21.0677,21.0159,21.0677,714800.0
2011-10-24 09:30:00,32.51,32.59,32.37,32.58,235300.0,21.0224,21.0741,20.9319,21.0677,235300.0
2011-10-24 09:35:00,32.59,32.64,32.57,32.63,128600.0,21.0741,21.1065,21.0612,21.1,128600.0
2011-10-24 09:40:00,32.62,32.64,32.48,32.49,103700.0,21.0935,21.1065,21.003,21.0095,103700.0
2011-10-24 09:45:00,32.48,32.51,32.43,32.49,85500.0,21.003,21.0224,20.9707,21.0095,85500.0
2011-10-24 09:50:00,32.48,32.5,32.44,32.44,98200.0,21.003,21.0159,20.9771,20.9771,98200.0
2011-10-24 09:55:00,32.44,32.47,32.42,32.47,83200.0,20.9771,20.9965,20.9642,20.9965,83200.0
2011-10-24 10:00:00,32.47,32.47,32.44,32.46,132800.0,20.9965,20.9965,20.9771,20.9901,132800.0
2011-10-24 10:05:00,32.46,32.47,32.43,32.46,127900.0,20.9901,20.9965,20.9707,20.9901,127900.0
2011-10-24 10:10:00,32.46,32.47,32.43,32.46,112200.0,20.9901,20.9965,20.9707,20.9901,112200.0
2011-10-24 10:15:00,32.46,32.48,32.46,32.48,74000.0,20.9901,21.003,20.9901,21.003,74000.0
2011-10-24 10:20:00,32.48,32.51,32.46,32.46,129800.0,21.003,21.0224,20.9901,20.9901,129800.0
2011-10-24 10:25:00,32.46,32.51,32.44,32.5,96900.0,20.9901,21.0224,20.9771,21.0159,96900.0
2011-10-24 10:30:00,32.5,32.51,32.43,32.43,171800.0,21.0159,21.0224,20.9707,20.9707,171800.0
2011-10-24 10:35:00,32.44,32.44,32.4,32.41,187600.0,20.9771,20.9771,20.9513,20.9577,187600.0
2011-10-24 10:40:00,32.41,32.46,32.41,32.44,89200.0,20.9577,20.9901,20.9577,20.9771,89200.0
2011-10-24 10:45:00,32.44,32.45,32.41,32.42,108900.0,20.9771,20.9836,20.9577,20.9642,108900.0
2011-10-24 10:50:00,32.43,32.43,32.36,32.36,126500.0,20.9707,20.9707,20.9254,20.9254,126500.0
2011-10-24 10:55:00,32.36,32.4,32.36,32.39,88400.0,20.9254,20.9513,20.9254,20.9448,88400.0
2011-10-24 11:00:00,32.39,32.42,32.37,32.37,110500.0,20.9448,20.9642,20.9319,20.9319,110500.0
2011-10-24 11:05:00,32.37,32.45,32.36,32.41,255500.0,20.9319,20.9836,20.9254,20.9577,255500.0
2011-10-24 11:10:00,32.41,32.41,32.39,32.4,101100.0,20.9577,20.9577,20.9448,20.9513,101100.0
2011-10-24 11:15:00,32.39,32.44,32.37,32.43,104100.0,20.9448,20.9771,20.9319,20.9707,104100.0
2011-10-24 11:20:00,32.43,32.43,32.39,32.4,148900.0,20.9707,20.9707,20.9448,20.9513,148900.0
2011-10-24 11:25:00,32.4,32.43,32.39,32.39,121300.0,20.9513,20.9707,20.9448,20.9448,121300.0
2011-10-24 11:30:00,32.39,32.42,32.36,32.38,109400.0,20.9448,20.9642,20.9254,20.9383,109400.0
2011-10-24 11:35:00,32.38,32.39,32.36,32.39,59800.0,20.9383,20.9448,20.9254,20.9448,59800.0
2011-10-24 11:40:00,32.39,32.49,32.38,32.49,122000.0,20.9448,21.0095,20.9383,21.0095,122000.0
2011-10-24 11:45:00,32.48,32.53,32.48,32.52,200900.0,21.003,21.0353,21.003,21.0289,200900.0
2011-10-24 11:50:00,32.51,32.52,32.39,32.41,171200.0,21.0224,21.0289,20.9448,20.9577,171200.0
2011-10-24 11:55:00,32.41,32.44,32.4,32.44,86000.0,20.9577,20.9771,20.9513,20.9771,86000.0
2011-10-24 12:00:00,32.44,32.45,32.42,32.43,109300.0,20.9771,20.9836,20.9642,20.9707,109300.0
2011-10-24 12:05:00,32.43,32.49,32.42,32.48,122300.0,20.9707,21.0095,20.9642,21.003,122300.0
2011-10-24 12:10:00,32.49,32.5,32.48,32.48,95100.0,21.0095,21.0159,21.003,21.003,95100.0
2011-10-24 12:15:00,32.48,32.49,32.44,32.45,129600.0,21.003,21.0095,20.9771,20.9836,129600.0
2011-10-24 12:20:00,32.44,32.49,32.44,32.49,48900.0,20.9771,21.0095,20.9771,21.0095,48900.0
2011-10-24 12:25:00,32.48,32.5,32.48,32.49,75300.0,21.003,21.0159,21.003,21.0095,75300.0
2011-10-24 12:30:00,32.5,32.5,32.48,32.49,56600.0,21.0159,21.0159,21.003,21.0095,56600.0
2011-10-24 12:35:00,32.49,32.5,32.48,32.48,34800.0,21.0095,21.0159,21.003,21.003,34800.0
2011-10-24 12:40:00,32.48,32.5,32.48,32.5,50500.0,21.003,21.0159,21.003,21.0159,50500.0
2011-10-24 12:45:00,32.5,32.5,32.46,32.46,53000.0,21.0159,21.0159,20.9901,20.9901,53000.0
2011-10-24 12:50:00,32.47,32.5,32.46,32.5,39000.0,20.9965,21.0159,20.9901,21.0159,39000.0
2011-10-24 12:55:00,32.5,32.5,32.48,32.49,94100.0,21.0159,21.0159,21.003,21.0095,94100.0
2011-10-24 13:00:00,32.48,32.54,32.48,32.53,126600.0,21.003,21.0418,21.003,21.0353,126600.0
2011-10-24 13:05:00,32.52,32.54,32.5,32.51,85000.0,21.0289,21.0418,21.0159,21.0224,85000.0
2011-10-24 13:10:00,32.5,32.56,32.5,32.55,116600.0,21.0159,21.0547,21.0159,21.0483,116600.0
2011-10-24 13:15:00,32.55,32.6,32.54,32.59,180000.0,21.0483,21.0806,21.0418,21.0741,180000.0
2011-10-24 13:20:00,32.59,32.6,32.56,32.57,41900.0,21.0741,21.0806,21.0547,21.0612,41900.0
2011-10-24 13:25:00,32.57,32.59,32.56,32.57,101200.0,21.0612,21.0741,21.0547,21.0612,101200.0
2011-10-24 13:30:00,32.57,32.59,32.57,32.58,112400.0,21.0612,21.0741,21.0612,21.0677,112400.0
2011-10-24 13:35:00,32.59,32.6,32.56,32.58,103800.0,21.0741,21.0806,21.0547,21.0677,103800.0
2011-10-24 13:40:00,32.58,32.58,32.56,32.56,51400.0,21.0677,21.0677,21.0547,21.0547,51400.0
2011-10-24 13:45:00,32.56,32.63,32.56,32.59,184100.0,21.0547,21.1,21.0547,21.0741,184100.0
2011-10-24 13:50:00,32.59,32.61,32.58,32.6,56500.0,21.0741,21.0871,21.0677,21.0806,56500.0
2011-10-24 13:55:00,32.59,32.6,32.58,32.6,59400.0,21.0741,21.0806,21.0677,21.0806,59400.0
2011-10-24 14:00:00,32.6,32.64,32.59,32.64,79200.0,21.0806,21.1065,21.0741,21.1065,79200.0
2011-10-24 14:05:00,32.63,32.64,32.63,32.64,69400.0,21.1,21.1065,21.1,21.1065,69400.0
2011-10-24 14:10:00,32.63,32.64,32.58,32.59,110200.0,21.1,21.1065,21.0677,21.0741,110200.0
2011-10-24 14:15:00,32.58,32.61,32.55,32.56,219600.0,21.0677,21.0871,21.0483,21.0547,219600.0
2011-10-24 14:20:00,32.56,32.56,32.55,32.55,92200.0,21.0547,21.0547,21.0483,21.0483,92200.0
2011-10-24 14:25:00,32.55,32.56,32.53,32.53,126100.0,21.0483,21.0547,21.0353,21.0353,126100.0
2011-10-24 14:30:00,32.53,32.56,32.52,32.56,67700.0,21.0353,21.0547,21.0289,21.0547,67700.0
2011-10-24 14:35:00,32.55,32.56,32.55,32.56,51500.0,21.0483,21.0547,21.0483,21.0547,51500.0
2011-10-24 14:40:00,32.56,32.61,32.55,32.61,175900.0,21.0547,21.0871,21.0483,21.0871,175900.0
2011-10-24 14:45:00,32.6,32.61,32.56,32.57,156200.0,21.0806,21.0871,21.0547,21.0612,156200.0
2011-10-24 14:50:00,32.56,32.62,32.56,32.59,122100.0,21.0547,21.0935,21.0547,21.0741,122100.0
2011-10-24 14:55:00,32.59,32.61,32.56,32.6,99700.0,21.0741,21.0871,21.0547,21.0806,99700.0
2011-10-24 15:00:00,32.6,32.64,32.59,32.59,131400.0,21.0806,21.1065,21.0741,21.0741,131400.0
2011-10-24 15:05:00,32.6,32.6,32.56,32.58,115800.0,21.0806,21.0806,21.0547,21.0677,115800.0
2011-10-24 15:10:00,32.59,32.59,32.52,32.53,134300.0,21.0741,21.0741,21.0289,21.0353,134300.0
2011-10-24 15:15:00,32.53,32.55,32.51,32.55,143900.0,21.0353,21.0483,21.0224,21.0483,143900.0
2011-10-24 15:20:00,32.54,32.55,32.5,32.5,109500.0,21.0418,21.0483,21.0159,21.0159,109500.0
2011-10-24 15:25:00,32.5,32.51,32.46,32.46,103200.0,21.0159,21.0224,20.9901,20.9901,103200.0
2011-10-24 15:30:00,32.46,32.52,32.46,32.52,135300.0,20.9901,21.0289,20.9901,21.0289,135300.0
2011-10-24 15:35:00,32.51,32.56,32.5,32.52,176500.0,21.0224,21.0547,21.0159,21.0289,176500.0
2011-10-24 15:40:00,32.52,32.54,32.49,32.54,175600.0,21.0289,21.0418,21.0095,21.0418,175600.0
2011-10-24 15:45:00,32.53,32.54,32.44,32.45,303900.0,21.0353,21.0418,20.9771,20.9836,303900.0
2011-10-24 15:50:00,32.45,32.48,32.43,32.48,278500.0,20.9836,21.003,20.9707,21.003,278500.0
2011-10-24 15:55:00,32.48,32.54,32.47,32.53,489900.0,21.003,21.0418,20.9965,21.0353,489900.0
2011-10-25 09:30:00,32.51,32.58,32.5,32.55,207300.0,21.0224,21.0677,21.0159,21.0483,207300.0
2011-10-25 09:35:00,32.54,32.54,32.34,32.45,382000.0,21.0418,21.0418,20.9125,20.9836,382000.0
2011-10-25 09:40:00,32.45,32.55,32.38,32.41,182300.0,20.9836,21.0483,20.9383,20.9577,182300.0
2011-10-25 09:45:00,32.41,32.55,32.38,32.51,187100.0,20.9577,21.0483,20.9383,21.0224,187100.0
2011-10-25 09:50:00,32.51,32.52,32.43,32.5,111800.0,21.0224,21.0289,20.9707,21.0159,111800.0
2011-10-25 09:55:00,32.5,32.5,32.41,32.44,112300.0,21.0159,21.0159,20.9577,20.9771,112300.0
2011-10-25 10:00:00,32.42,32.47,32.33,32.37,205500.0,20.9642,20.9965,20.906,20.9319,205500.0
2011-10-25 10:05:00,32.37,32.46,32.33,32.45,283300.0,20.9319,20.9901,20.906,20.9836,283300.0
2011-10-25 10:10:00,32.45,32.49,32.44,32.46,127800.0,20.9836,21.0095,20.9771,20.9901,127800.0
2011-10-25 10:15:00,32.45,32.55,32.44,32.54,112300.0,20.9836,21.0483,20.9771,21.0418,112300.0
2011-10-25 10:20:00,32.53,32.57,32.47,32.49,86800.0,21.0353,21.0612,20.9965,21.0095,86800.0
2011-10-25 10:25:00,32.49,32.52,32.47,32.48,83800.0,21.0095,21.0289,20.9965,21.003,83800.0
2011-10-25 10:30:00,32.48,32.51,32.45,32.49,77200.0,21.003,21.0224,20.9836,21.0095,77200.0
2011-10-25 10:35:00,32.49,32.52,32.44,32.5,61800.0,21.0095,21.0289,20.9771,21.0159,61800.0
2011-10-25 10:40:00,32.5,32.5,32.43,32.46,52200.0,21.0159,21.0159,20.9707,20.9901,52200.0
2011-10-25 10:45:00,32.47,32.48,32.41,32.44,57700.0,20.9965,21.003,20.9577,20.9771,57700.0
2011-10-25 10:50:00,32.44,32.45,32.36,32.36,115500.0,20.9771,20.9836,20.9254,20.9254,115500.0
2011-10-25 10:55:00,32.36,32.44,32.36,32.4,213400.0,20.9254,20.9771,20.9254,20.9513,213400.0
2011-10-25 11:00:00,32.4,32.46,32.35,32.36,154200.0,20.9513,20.9901,20.9189,20.9254,154200.0
2011-10-25 11:05:00,32.36,32.36,32.32,32.33,84400.0,20.9254,20.9254,20.8995,20.906,84400.0
2011-10-25 11:10:00,32.34,32.41,32.31,32.41,134800.0,20.9125,20.9577,20.8931,20.9577,134800.0
2011-10-25 11:15:00,32.4,32.42,32.31,32.32,86200.0,20.9513,20.9642,20.8931,20.8995,86200.0
2011-10-25 11:20:00,32.32,32.39,32.31,32.38,129700.0,20.8995,20.9448,20.8931,20.9383,129700.0
2011-10-25 11:25:00,32.39,32.42,32.37,32.4,46900.0,20.9448,20.9642,20.9319,20.9513,46900.0
2011-10-25 11:30:00,32.4,32.47,32.39,32.45,72800.0,20.9513,20.9965,20.9448,20.9836,72800.0
2011-10-25 11:35:00,32.45,32.5,32.44,32.46,67100.0,20.9836,21.0159,20.9771,20.9901,67100.0
2011-10-25 11:40:00,32.47,32.47,32.41,32.44,59300.0,20.9965,20.9965,20.9577,20.9771,59300.0
2011-10-25 11:45:00,32.43,32.43,32.39,32.4,67300.0,20.9707,20.9707,20.9448,20.9513,67300.0
2011-10-25 11:50:00,32.39,32.43,32.37,32.42,65800.0,20.9448,20.9707,20.9319,20.9642,65800.0
2011-10-25 11:55:00,32.41,32.42,32.39,32.42,131700.0,20.9577,20.9642,20.9448,20.9642,131700.0
2011-10-25 12:00:00,32.41,32.44,32.38,32.39,145000.0,20.9577,20.9771,20.9383,20.9448,145000.0
2011-10-25 12:05:00,32.38,32.48,32.38,32.46,89700.0,20.9383,21.003,20.9383,20.9901,89700.0
2011-10-25 12:10:00,32.45,32.49,32.45,32.48,98200.0,20.9836,21.0095,20.9836,21.003,98200.0
2011-10-25 12:15:00,32.48,32.5,32.46,32.49,70500.0,21.003,21.0159,20.9901,21.0095,70500.0
2011-10-25 12:20:00,32.5,32.5,32.46,32.47,68900.0,21.0159,21.0159,20.9901,20.9965,68900.0
2011-10-25 12:25:00,32.46,32.5,32.45,32.49,56500.0,20.9901,21.0159,20.9836,21.0095,56500.0
2011-10-25 12:30:00,32.48,32.5,32.44,32.45,85400.0,21.003,21.0159,20.9771,20.9836,85400.0
2011-10-25 12:35:00,32.44,32.48,32.44,32.48,91200.0,20.9771,21.003,20.9771,21.003,91200.0
2011-10-25 12:40:00,32.48,32.48,32.45,32.45,32000.0,21.003,21.003,20.9836,20.9836,32000.0
2011-10-25 12:45:00,32.46,32.47,32.44,32.44,74700.0,20.9901,20.9965,20.9771,20.9771,74700.0
2011-10-25 12:50:00,32.44,32.46,32.43,32.46,35300.0,20.9771,20.9901,20.9707,20.9901,35300.0
2011-10-25 12:55:00,32.45,32.48,32.4,32.46,536000.0,20.9836,21.003,20.9513,20.9901,536000.0
2011-10-25 13:00:00,32.46,32.47,32.39,32.39,135200.0,20.9901,20.9965,20.9448,20.9448,135200.0
2011-10-25 13:05:00,32.4,32.41,32.39,32.39,105000.0,20.9513,20.9577,20.9448,20.9448,105000.0
2011-10-25 13:10:00,32.4,32.41,32.38,32.38,80000.0,20.9513,20.9577,20.9383,20.9383,80000.0
2011-10-25 13:15:00,32.38,32.39,32.36,32.36,178500.0,20.9383,20.9448,20.9254,20.9254,178500.0
2011-10-25 13:20:00,32.37,32.37,32.29,32.32,196600.0,20.9319,20.9319,20.8801,20.8995,196600.0
2011-10-25 13:25:00,32.33,32.34,32.24,32.25,252900.0,20.906,20.9125,20.8478,20.8543,252900.0
2011-10-25 13:30:00,32.25,32.25,32.18,32.23,348100.0,20.8543,20.8543,20.809,20.8413,348100.0
2011-10-25 13:35:00,32.23,32.24,32.2,32.2,65100.0,20.8413,20.8478,20.8219,20.8219,65100.0
2011-10-25 13:40:00,32.19,32.22,32.19,32.2,94700.0,20.8155,20.8349,20.8155,20.8219,94700.0
2011-10-25 13:45:00,32.2,32.21,32.18,32.2,113300.0,20.8219,20.8284,20.809,20.8219,113300.0
2011-10-25 13:50:00,32.21,32.27,32.2,32.27,96600.0,20.8284,20.8672,20.8219,20.8672,96600.0
2011-10-25 13:55:00,32.27,32.29,32.26,32.28,78400.0,20.8672,20.8801,20.8607,20.8737,78400.0
2011-10-25 14:00:00,32.28,32.29,32.2,32.23,98200.0,20.8737,20.8801,20.8219,20.8413,98200.0
2011-10-25 14:05:00,32.23,32.27,32.23,32.25,119200.0,20.8413,20.8672,20.8413,20.8543,119200.0
2011-10-25 14:10:00,32.25,32.26,32.2,32.21,95000.0,20.8543,20.8607,20.8219,20.8284,95000.0
2011-10-25 14:15:00,32.21,32.25,32.2,32.24,82000.0,20.8284,20.8543,20.8219,20.8478,82000.0
2011-10-25 14:20:00,32.24,32.26,32.22,32.26,85600.0,20.8478,20.8607,20.8349,20.8607,85600.0
2011-10-25 14:25:00,32.26,32.26,32.2,32.25,76400.0,20.8607,20.8607,20.8219,20.8543,76400.0
2011-10-25 14:30:00,32.24,32.25,32.22,32.25,108700.0,20.8478,20.8543,20.8349,20.8543,108700.0
2011-10-25 14:35:00,32.25,32.26,32.24,32.24,97000.0,20.8543,20.8607,20.8478,20.8478,97000.0
2011-10-25 14:40:00,32.24,32.31,32.24,32.31,159400.0,20.8478,20.8931,20.8478,20.8931,159400.0
2011-10-25 14:45:00,32.31,32.32,32.26,32.26,87100.0,20.8931,20.8995,20.8607,20.8607,87100.0
2011-10-25 14:50:00,32.26,32.28,32.25,32.26,73800.0,20.8607,20.8737,20.8543,20.8607,73800.0
2011-10-25 14:55:00,32.26,32.29,32.25,32.29,89700.0,20.8607,20.8801,20.8543,20.8801,89700.0
2011-10-25 15:00:00,32.3,32.33,32.28,32.29,175800.0,20.8866,20.906,20.8737,20.8801,175800.0
2011-10-25 15:05:00,32.29,32.31,32.26,32.28,108000.0,20.8801,20.8931,20.8607,20.8737,108000.0
2011-10-25 15:10:00,32.27,32.28,32.23,32.23,87800.0,20.8672,20.8737,20.8413,20.8413,87800.0
2011-10-25 15:15:00,32.23,32.27,32.23,32.23,70300.0,20.8413,20.8672,20.8413,20.8413,70300.0
2011-10-25 15:20:00,32.24,32.26,32.16,32.16,146000.0,20.8478,20.8607,20.7961,20.7961,146000.0
2011-10-25 15:25:00,32.16,32.22,32.15,32.2,184600.0,20.7961,20.8349,20.7896,20.8219,184600.0
2011-10-25 15:30:00,32.19,32.25,32.19,32.22,217000.0,20.8155,20.8543,20.8155,20.8349,217000.0
2011-10-25 15:35:00,32.23,32.24,32.18,32.2,199500.0,20.8413,20.8478,20.809,20.8219,199500.0
2011-10-25 15:40:00,32.2,32.22,32.18,32.18,150400.0,20.8219,20.8349,20.809,20.809,150400.0
2011-10-25 15:45:00,32.18,32.21,32.16,32.19,344700.0,20.809,20.8284,20.7961,20.8155,344700.0
2011-10-25 15:50:00,32.18,32.19,32.12,32.12,416800.0,20.809,20.8155,20.7702,20.7702,416800.0
2011-10-25 15:55:00,32.13,32.14,32.08,32.13,557500.0,20.7767,20.7831,20.7443,20.7767,557500.0
2011-10-26 09:30:00,32.13,32.2,32.1,32.16,285000.0,20.7767,20.8219,20.7573,20.7961,285000.0
2011-10-26 09:35:00,32.17,32.24,32.13,32.16,141100.0,20.8025,20.8478,20.7767,20.7961,141100.0
2011-10-26 09:40:00,32.16,32.24,32.16,32.2,114700.0,20.7961,20.8478,20.7961,20.8219,114700.0
2011-10-26 09:45:00,32.2,32.23,32.15,32.15,75900.0,20.8219,20.8413,20.7896,20.7896,75900.0
2011-10-26 09:50:00,32.15,32.28,32.15,32.26,116300.0,20.7896,20.8737,20.7896,20.8607,116300.0
2011-10-26 09:55:00,32.26,32.27,32.15,32.2,115300.0,20.8607,20.8672,20.7896,20.8219,115300.0
2011-10-26 10:00:00,32.21,32.23,32.17,32.23,152900.0,20.8284,20.8413,20.8025,20.8413,152900.0
2011-10-26 10:05:00,32.23,32.25,32.17,32.21,89900.0,20.8413,20.8543,20.8025,20.8284,89900.0
2011-10-26 10:10:00,32.21,32.22,32.15,32.17,88100.0,20.8284,20.8349,20.7896,20.8025,88100.0
2011-10-26 10:15:00,32.16,32.16,32.1,32.11,122200.0,20.7961,20.7961,20.7573,20.7637,122200.0
2011-10-26 10:20:00,32.11,32.19,32.11,32.17,62900.0,20.7637,20.8155,20.7637,20.8025,62900.0
2011-10-26 10:25:00,32.18,32.23,32.16,32.18,94600.0,20.809,20.8413,20.7961,20.809,94600.0
2011-10-26 10:30:00,32.18,32.19,32.11,32.14,158800.0,20.809,20.8155,20.7637,20.7831,158800.0
2011-10-26 10:35:00,32.13,32.14,32.05,32.07,314600.0,20.7767,20.7831,20.7249,20.7379,314600.0
2011-10-26 10:40:00,32.08,32.08,31.99,32.03,238600.0,20.7443,20.7443,20.6861,20.712,238600.0
2011-10-26 10:45:00,32.03,32.03,31.95,31.96,274000.0,20.712,20.712,20.6603,20.6667,274000.0
2011-10-26 10:50:00,31.95,31.96,31.91,31.95,191600.0,20.6603,20.6667,20.6344,20.6603,191600.0
2011-10-26 10:55:00,31.95,32.04,31.92,32.03,141300.0,20.6603,20.7185,20.6409,20.712,141300.0
2011-10-26 11:00:00,32.03,32.07,32.0,32.07,143300.0,20.712,20.7379,20.6926,20.7379,143300.0
2011-10-26 11:05:00,32.06,32.1,32.01,32.04,201100.0,20.7314,20.7573,20.6991,20.7185,201100.0
2011-10-26 11:10:00,32.04,32.1,32.02,32.09,96300.0,20.7185,20.7573,20.7055,20.7508,96300.0
2011-10-26 11:15:00,32.08,32.12,32.07,32.08,87700.0,20.7443,20.7702,20.7379,20.7443,87700.0
2011-10-26 11:20:00,32.09,32.1,32.07,32.07,39900.0,20.7508,20.7573,20.7379,20.7379,39900.0
2011-10-26 11:25:00,32.08,32.12,32.06,32.08,186800.0,20.7443,20.7702,20.7314,20.7443,186800.0
2011-10-26 11:30:00,32.07,32.07,32.01,32.05,154900.0,20.7379,20.7379,20.6991,20.7249,154900.0
2011-10-26 11:35:00,32.05,32.13,32.02,32.11,120700.0,20.7249,20.7767,20.7055,20.7637,120700.0
2011-10-26 11:40:00,32.11,32.17,32.1,32.13,152400.0,20.7637,20.8025,20.7573,20.7767,152400.0
2011-10-26 11:45:00,32.13,32.14,32.07,32.07,116700.0,20.7767,20.7831,20.7379,20.7379,116700.0
2011-10-26 11:50:00,32.06,32.07,32.04,32.06,64200.0,20.7314,20.7379,20.7185,20.7314,64200.0
2011-10-26 11:55:00,32.06,32.06,32.03,32.03,34900.0,20.7314,20.7314,20.712,20.712,34900.0
2011-10-26 12:00:00,32.03,32.11,32.03,32.11,80700.0,20.712,20.7637,20.712,20.7637,80700.0
2011-10-26 12:05:00,32.11,32.11,32.09,32.1,34900.0,20.7637,20.7637,20.7508,20.7573,34900.0
2011-10-26 12:10:00,32.09,32.1,32.04,32.04,53900.0,20.7508,20.7573,20.7185,20.7185,53900.0
2011-10-26 12:15:00,32.05,32.05,32.0,32.01,84800.0,20.7249,20.7249,20.6926,20.6991,84800.0
2011-10-26 12:20:00,32.01,32.04,32.0,32.03,73700.0,20.6991,20.7185,20.6926,20.712,73700.0
2011-10-26 12:25:00,32.03,32.09,32.02,32.08,42300.0,20.712,20.7508,20.7055,20.7443,42300.0
2011-10-26 12:30:00,32.08,32.14,32.08,32.13,108600.0,20.7443,20.7831,20.7443,20.7767,108600.0
2011-10-26 12:35:00,32.13,32.17,32.11,32.17,38900.0,20.7767,20.8025,20.7637,20.8025,38900.0
2011-10-26 12:40:00,32.16,32.18,32.14,32.16,28700.0,20.7961,20.809,20.7831,20.7961,28700.0
2011-10-26 12:45:00,32.16,32.19,32.16,32.17,39100.0,20.7961,20.8155,20.7961,20.8025,39100.0
2011-10-26 12:50:00,32.17,32.18,32.15,32.17,94000.0,20.8025,20.809,20.7896,20.8025,94000.0
2011-10-26 12:55:00,32.18,32.18,32.15,32.16,101300.0,20.809,20.809,20.7896,20.7961,101300.0
2011-10-26 13:00:00,32.17,32.17,32.14,32.16,31900.0,20.8025,20.8025,20.7831,20.7961,31900.0
2011-10-26 13:05:00,32.16,32.17,32.12,32.13,57200.0,20.7961,20.8025,20.7702,20.7767,57200.0
2011-10-26 13:10:00,32.12,32.15,32.11,32.12,119600.0,20.7702,20.7896,20.7637,20.7702,119600.0
2011-10-26 13:15:00,32.11,32.14,32.07,32.13,130700.0,20.7637,20.7831,20.7379,20.7767,130700.0
2011-10-26 13:20:00,32.13,32.19,32.13,32.18,85200.0,20.7767,20.8155,20.7767,20.809,85200.0
2011-10-26 13:25:00,32.17,32.22,32.16,32.22,63300.0,20.8025,20.8349,20.7961,20.8349,63300.0
2011-10-26 13:30:00,32.21,32.33,32.21,32.31,174800.0,20.8284,20.906,20.8284,20.8931,174800.0
2011-10-26 13:35:00,32.31,32.41,32.3,32.4,164300.0,20.8931,20.9577,20.8866,20.9513,164300.0
2011-10-26 13:40:00,32.4,32.41,32.32,32.33,119000.0,20.9513,20.9577,20.8995,20.906,119000.0
2011-10-26 13:45:00,32.33,32.39,32.3,32.35,91500.0,20.906,20.9448,20.8866,20.9189,91500.0
2011-10-26 13:50:00,32.36,32.44,32.29,32.38,167500.0,20.9254,20.9771,20.8801,20.9383,167500.0
2011-10-26 13:55:00,32.37,32.44,32.34,32.38,155000.0,20.9319,20.9771,20.9125,20.9383,155000.0
2011-10-26 14:00:00,32.38,32.44,32.36,32.39,112000.0,20.9383,20.9771,20.9254,20.9448,112000.0
2011-10-26 14:05:00,32.4,32.44,32.35,32.41,99600.0,20.9513,20.9771,20.9189,20.9577,99600.0
2011-10-26 14:10:00,32.42,32.42,32.32,32.36,152700.0,20.9642,20.9642,20.8995,20.9254,152700.0
2011-10-26 14:15:00,32.35,32.36,32.32,32.32,85900.0,20.9189,20.9254,20.8995,20.8995,85900.0
2011-10-26 14:20:00,32.33,32.37,32.33,32.36,47700.0,20.906,20.9319,20.906,20.9254,47700.0
2011-10-26 14:25:00,32.37,32.38,32.33,32.35,108000.0,20.9319,20.9383,20.906,20.9189,108000.0
2011-10-26 14:30:00,32.36,32.44,32.34,32.42,97600.0,20.9254,20.9771,20.9125,20.9642,97600.0
2011-10-26 14:35:00,32.41,32.47,32.39,32.46,58100.0,20.9577,20.9965,20.9448,20.9901,58100.0
2011-10-26 14:40:00,32.45,32.45,32.37,32.42,164500.0,20.9836,20.9836,20.9319,20.9642,164500.0
2011-10-26 14:45:00,32.42,32.42,32.35,32.36,136300.0,20.9642,20.9642,20.9189,20.9254,136300.0
2011-10-26 14:50:00,32.35,32.36,32.29,32.32,165200.0,20.9189,20.9254,20.8801,20.8995,165200.0
2011-10-26 14:55:00,32.32,32.34,32.3,32.32,196300.0,20.8995,20.9125,20.8866,20.8995,196300.0
2011-10-26 15:00:00,32.33,32.42,32.33,32.4,212200.0,20.906,20.9642,20.906,20.9513,212200.0
2011-10-26 15:05:00,32.4,32.42,32.35,32.41,103000.0,20.9513,20.9642,20.9189,20.9577,103000.0
2011-10-26 15:10:00,32.4,32.48,32.38,32.48,221700.0,20.9513,21.003,20.9383,21.003,221700.0
2011-10-26 15:15:00,32.47,32.5,32.4,32.41,116800.0,20.9965,21.0159,20.9513,20.9577,116800.0
2011-10-26 15:20:00,32.41,32.46,32.37,32.39,182300.0,20.9577,20.9901,20.9319,20.9448,182300.0
2011-10-26 15:25:00,32.39,32.45,32.37,32.44,156100.0,20.9448,20.9836,20.9319,20.9771,156100.0
2011-10-26 15:30:00,32.44,32.5,32.41,32.45,166800.0,20.9771,21.0159,20.9577,20.9836,166800.0
2011-10-26 15:35:00,32.45,32.48,32.41,32.43,207500.0,20.9836,21.003,20.9577,20.9707,207500.0
2011-10-26 15:40:00,32.44,32.54,32.42,32.52,327800.0,20.9771,21.0418,20.9642,21.0289,327800.0
2011-10-26 15:45:00,32.52,32.54,32.44,32.45,280300.0,21.0289,21.0418,20.9771,20.9836,280300.0
2011-10-26 15:50:00,32.46,32.48,32.43,32.45,251300.0,20.9901,21.003,20.9707,20.9836,251300.0
2011-10-26 15:55:00,32.45,32.5,32.42,32.47,506400.0,20.9836,21.0159,20.9642,20.9965,506400.0
2011-10-27 09:30:00,33.19,33.27,32.63,32.77,588700.0,21.4621,21.5138,21.1,21.1905,588700.0
2011-10-27 09:35:00,32.78,32.87,32.62,32.68,317200.0,21.197,21.2552,21.0935,21.1323,317200.0
2011-10-27 09:40:00,32.67,32.8,32.61,32.75,462000.0,21.1259,21.2099,21.0871,21.1776,462000.0
2011-10-27 09:45:00,32.75,32.86,32.68,32.8,274500.0,21.1776,21.2487,21.1323,21.2099,274500.0
2011-10-27 09:50:00,32.79,32.8,32.62,32.65,284600.0,21.2035,21.2099,21.0935,21.1129,284600.0
2011-10-27 09:55:00,32.65,32.69,32.56,32.66,333700.0,21.1129,21.1388,21.0547,21.1194,333700.0
2011-10-27 10:00:00,32.65,32.67,32.44,32.44,393000.0,21.1129,21.1259,20.9771,20.9771,393000.0
2011-10-27 10:05:00,32.44,32.5,32.41,32.43,322000.0,20.9771,21.0159,20.9577,20.9707,322000.0
2011-10-27 10:10:00,32.42,32.55,32.4,32.54,435700.0,20.9642,21.0483,20.9513,21.0418,435700.0
2011-10-27 10:15:00,32.54,32.62,32.53,32.58,246800.0,21.0418,21.0935,21.0353,21.0677,246800.0
2011-10-27 10:20:00,32.58,32.62,32.58,32.59,144200.0,21.0677,21.0935,21.0677,21.0741,144200.0
2011-10-27 10:25:00,32.59,32.6,32.45,32.47,277800.0,21.0741,21.0806,20.9836,20.9965,277800.0
2011-10-27 10:30:00,32.46,32.56,32.44,32.55,198600.0,20.9901,21.0547,20.9771,21.0483,198600.0
2011-10-27 10:35:00,32.55,32.62,32.54,32.58,193100.0,21.0483,21.0935,21.0418,21.0677,193100.0
2011-10-27 10:40:00,32.58,32.61,32.49,32.5,287300.0,21.0677,21.0871,21.0095,21.0159,287300.0
2011-10-27 10:45:00,32.5,32.6,32.49,32.59,118900.0,21.0159,21.0806,21.0095,21.0741,118900.0
2011-10-27 10:50:00,32.59,32.59,32.52,32.54,152200.0,21.0741,21.0741,21.0289,21.0418,152200.0
2011-10-27 10:55:00,32.54,32.66,32.54,32.64,202200.0,21.0418,21.1194,21.0418,21.1065,202200.0
2011-10-27 11:00:00,32.63,32.65,32.6,32.63,290500.0,21.1,21.1129,21.0806,21.1,290500.0
2011-10-27 11:05:00,32.61,32.64,32.55,32.62,166900.0,21.0871,21.1065,21.0483,21.0935,166900.0
2011-10-27 11:10:00,32.61,32.64,32.55,32.59,192100.0,21.0871,21.1065,21.0483,21.0741,192100.0
2011-10-27 11:15:00,32.58,32.65,32.58,32.6,184300.0,21.0677,21.1129,21.0677,21.0806,184300.0
2011-10-27 11:20:00,32.6,32.62,32.54,32.62,133500.0,21.0806,21.0935,21.0418,21.0935,133500.0
2011-10-27 11:25:00,32.61,32.68,32.59,32.66,193400.0,21.0871,21.1323,21.0741,21.1194,193400.0
2011-10-27 11:30:00,32.65,32.66,32.58,32.58,208000.0,21.1129,21.1194,21.0677,21.0677,208000.0
2011-10-27 11:35:00,32.59,32.64,32.58,32.62,166200.0,21.0741,21.1065,21.0677,21.0935,166200.0
2011-10-27 11:40:00,32.63,32.63,32.49,32.5,179600.0,21.1,21.1,21.0095,21.0159,179600.0
2011-10-27 11:45:00,32.5,32.57,32.49,32.56,127800.0,21.0159,21.0612,21.0095,21.0547,127800.0
2011-10-27 11:50:00,32.57,32.57,32.51,32.51,117300.0,21.0612,21.0612,21.0224,21.0224,117300.0
2011-10-27 11:55:00,32.51,32.56,32.48,32.56,268800.0,21.0224,21.0547,21.003,21.0547,268800.0
2011-10-27 12:00:00,32.56,32.64,32.55,32.6,187900.0,21.0547,21.1065,21.0483,21.0806,187900.0
2011-10-27 12:05:00,32.61,32.66,32.58,32.65,158100.0,21.0871,21.1194,21.0677,21.1129,158100.0
2011-10-27 12:10:00,32.64,32.65,32.58,32.59,71400.0,21.1065,21.1129,21.0677,21.0741,71400.0
2011-10-27 12:15:00,32.59,32.7,32.58,32.68,746400.0,21.0741,21.1453,21.0677,21.1323,746400.0
2011-10-27 12:20:00,32.68,32.69,32.61,32.63,173200.0,21.1323,21.1388,21.0871,21.1,173200.0
2011-10-27 12:25:00,32.62,32.66,32.62,32.64,70600.0,21.0935,21.1194,21.0935,21.1065,70600.0
2011-10-27 12:30:00,32.64,32.71,32.64,32.7,94400.0,21.1065,21.1517,21.1065,21.1453,94400.0
2011-10-27 12:35:00,32.7,32.71,32.63,32.63,124300.0,21.1453,21.1517,21.1,21.1,124300.0
2011-10-27 12:40:00,32.63,32.68,32.63,32.67,86400.0,21.1,21.1323,21.1,21.1259,86400.0
2011-10-27 12:45:00,32.66,32.7,32.64,32.64,219000.0,21.1194,21.1453,21.1065,21.1065,219000.0
2011-10-27 12:50:00,32.64,32.68,32.62,32.66,241600.0,21.1065,21.1323,21.0935,21.1194,241600.0
2011-10-27 12:55:00,32.66,32.67,32.59,32.66,122500.0,21.1194,21.1259,21.0741,21.1194,122500.0
2011-10-27 13:00:00,32.66,32.67,32.56,32.65,287200.0,21.1194,21.1259,21.0547,21.1129,287200.0
2011-10-27 13:05:00,32.65,32.66,32.56,32.56,223000.0,21.1129,21.1194,21.0547,21.0547,223000.0
2011-10-27 13:10:00,32.56,32.63,32.55,32.61,243400.0,21.0547,21.1,21.0483,21.0871,243400.0
2011-10-27 13:15:00,32.61,32.62,32.56,32.59,133700.0,21.0871,21.0935,21.0547,21.0741,133700.0
2011-10-27 13:20:00,32.59,32.6,32.5,32.51,114600.0,21.0741,21.0806,21.0159,21.0224,114600.0
2011-10-27 13:25:00,32.5,32.6,32.5,32.59,97000.0,21.0159,21.0806,21.0159,21.0741,97000.0
2011-10-27 13:30:00,32.59,32.64,32.58,32.59,153200.0,21.0741,21.1065,21.0677,21.0741,153200.0
2011-10-27 13:35:00,32.59,32.63,32.56,32.62,113400.0,21.0741,21.1,21.0547,21.0935,113400.0
2011-10-27 13:40:00,32.62,32.63,32.57,32.62,126600.0,21.0935,21.1,21.0612,21.0935,126600.0
2011-10-27 13:45:00,32.62,32.64,32.62,32.64,109100.0,21.0935,21.1065,21.0935,21.1065,109100.0
2011-10-27 13:50:00,32.64,32.68,32.63,32.68,123000.0,21.1065,21.1323,21.1,21.1323,123000.0
2011-10-27 13:55:00,32.67,32.73,32.67,32.72,127800.0,21.1259,21.1647,21.1259,21.1582,127800.0
2011-10-27 14:00:00,32.72,32.78,32.71,32.78,226400.0,21.1582,21.197,21.1517,21.197,226400.0
2011-10-27 14:05:00,32.78,32.78,32.76,32.76,93600.0,21.197,21.197,21.1841,21.1841,93600.0
2011-10-27 14:10:00,32.76,32.77,32.69,32.69,224800.0,21.1841,21.1905,21.1388,21.1388,224800.0
2011-10-27 14:15:00,32.69,32.7,32.67,32.69,123500.0,21.1388,21.1453,21.1259,21.1388,123500.0
2011-10-27 14:20:00,32.68,32.72,32.65,32.72,177200.0,21.1323,21.1582,21.1129,21.1582,177200.0
2011-10-27 14:25:00,32.72,32.78,32.7,32.78,136500.0,21.1582,21.197,21.1453,21.197,136500.0
2011-10-27 14:30:00,32.78,32.78,32.74,32.75,126100.0,21.197,21.197,21.1711,21.1776,126100.0
2011-10-27 14:35:00,32.75,32.85,32.72,32.83,194600.0,21.1776,21.2423,21.1582,21.2293,194600.0
2011-10-27 14:40:00,32.83,32.89,32.82,32.86,166200.0,21.2293,21.2681,21.2229,21.2487,166200.0
2011-10-27 14:45:00,32.86,32.89,32.84,32.87,133900.0,21.2487,21.2681,21.2358,21.2552,133900.0
2011-10-27 14:50:00,32.86,32.86,32.79,32.81,213300.0,21.2487,21.2487,21.2035,21.2164,213300.0
2011-10-27 14:55:00,32.81,32.88,32.81,32.86,132000.0,21.2164,21.2617,21.2164,21.2487,132000.0
2011-10-27 15:00:00,32.86,32.9,32.86,32.9,175100.0,21.2487,21.2746,21.2487,21.2746,175100.0
2011-10-27 15:05:00,32.9,32.96,32.89,32.95,222000.0,21.2746,21.3134,21.2681,21.3069,222000.0
2011-10-27 15:10:00,32.95,32.97,32.91,32.97,159900.0,21.3069,21.3199,21.2811,21.3199,159900.0
2011-10-27 15:15:00,32.96,32.99,32.91,32.99,309300.0,21.3134,21.3328,21.2811,21.3328,309300.0
2011-10-27 15:20:00,32.98,33.04,32.98,33.01,330800.0,21.3263,21.3651,21.3263,21.3457,330800.0
2011-10-27 15:25:00,33.02,33.05,33.01,33.01,209600.0,21.3522,21.3716,21.3457,21.3457,209600.0
2011-10-27 15:30:00,33.01,33.04,33.0,33.02,204700.0,21.3457,21.3651,21.3393,21.3522,204700.0
2011-10-27 15:35:00,33.03,33.08,33.03,33.06,297800.0,21.3587,21.391,21.3587,21.378,297800.0
2011-10-27 15:40:00,33.06,33.12,33.06,33.11,343800.0,21.378,21.4168,21.378,21.4104,343800.0
2011-10-27 15:45:00,33.1,33.11,32.93,32.99,441500.0,21.4039,21.4104,21.294,21.3328,441500.0
2011-10-27 15:50:00,32.97,33.01,32.9,32.9,537500.0,21.3199,21.3457,21.2746,21.2746,537500.0
2011-10-27 15:55:00,32.9,32.97,32.82,32.96,873300.0,21.2746,21.3199,21.2229,21.3134,873300.0
2011-10-28 09:30:00,32.39,32.7,32.31,32.68,369300.0,20.9448,21.1453,20.8931,21.1323,369300.0
2011-10-28 09:35:00,32.68,32.69,32.63,32.64,190500.0,21.1323,21.1388,21.1,21.1065,190500.0
2011-10-28 09:40:00,32.65,32.66,32.64,32.64,151600.0,21.1129,21.1194,21.1065,21.1065,151600.0
2011-10-28 09:45:00,32.65,32.66,32.56,32.59,220100.0,21.1129,21.1194,21.0547,21.0741,220100.0
2011-10-28 09:50:00,32.6,32.6,32.51,32.52,186400.0,21.0806,21.0806,21.0224,21.0289,186400.0
2011-10-28 09:55:00,32.53,32.56,32.49,32.53,178600.0,21.0353,21.0547,21.0095,21.0353,178600.0
2011-10-28 10:00:00,32.53,32.58,32.49,32.5,294700.0,21.0353,21.0677,21.0095,21.0159,294700.0
2011-10-28 10:05:00,32.5,32.53,32.45,32.47,101100.0,21.0159,21.0353,20.9836,20.9965,101100.0
2011-10-28 10:10:00,32.46,32.47,32.34,32.34,133700.0,20.9901,20.9965,20.9125,20.9125,133700.0
2011-10-28 10:15:00,32.35,32.46,32.34,32.44,148700.0,20.9189,20.9901,20.9125,20.9771,148700.0
2011-10-28 10:20:00,32.44,32.46,32.37,32.38,188100.0,20.9771,20.9901,20.9319,20.9383,188100.0
2011-10-28 10:25:00,32.39,32.4,32.36,32.37,68600.0,20.9448,20.9513,20.9254,20.9319,68600.0
2011-10-28 10:30:00,32.38,32.38,32.32,32.34,120400.0,20.9383,20.9383,20.8995,20.9125,120400.0
2011-10-28 10:35:00,32.32,32.33,32.27,32.3,114600.0,20.8995,20.906,20.8672,20.8866,114600.0
2011-10-28 10:40:00,32.3,32.31,32.26,32.27,134000.0,20.8866,20.8931,20.8607,20.8672,134000.0
2011-10-28 10:45:00,32.26,32.31,32.25,32.27,162300.0,20.8607,20.8931,20.8543,20.8672,162300.0
2011-10-28 10:50:00,32.27,32.27,32.15,32.15,400200.0,20.8672,20.8672,20.7896,20.7896,400200.0
2011-10-28 10:55:00,32.16,32.18,32.14,32.18,177700.0,20.7961,20.809,20.7831,20.809,177700.0
2011-10-28 11:00:00,32.18,32.21,32.13,32.13,360900.0,20.809,20.8284,20.7767,20.7767,360900.0
2011-10-28 11:05:00,32.13,32.26,32.05,32.25,359600.0,20.7767,20.8607,20.7249,20.8543,359600.0
2011-10-28 11:10:00,32.24,32.25,32.08,32.08,402100.0,20.8478,20.8543,20.7443,20.7443,402100.0
2011-10-28 11:15:00,32.08,32.18,32.05,32.18,288000.0,20.7443,20.809,20.7249,20.809,288000.0
2011-10-28 11:20:00,32.18,32.21,32.14,32.15,429800.0,20.809,20.8284,20.7831,20.7896,429800.0
2011-10-28 11:25:00,32.15,32.16,32.09,32.1,568500.0,20.7896,20.7961,20.7508,20.7573,568500.0
2011-10-28 11:30:00,32.1,32.11,31.97,32.0,609000.0,20.7573,20.7637,20.6732,20.6926,609000.0
2011-10-28 11:35:00,32.0,32.01,31.95,31.98,313700.0,20.6926,20.6991,20.6603,20.6797,313700.0
2011-10-28 11:40:00,31.97,31.98,31.88,31.92,604200.0,20.6732,20.6797,20.615,20.6409,604200.0
2011-10-28 11:45:00,31.93,31.95,31.89,31.91,186700.0,20.6473,20.6603,20.6215,20.6344,186700.0
2011-10-28 11:50:00,31.91,31.99,31.91,31.97,95000.0,20.6344,20.6861,20.6344,20.6732,95000.0
2011-10-28 11:55:00,31.97,31.98,31.89,31.89,175100.0,20.6732,20.6797,20.6215,20.6215,175100.0
2011-10-28 12:00:00,31.89,31.91,31.84,31.89,318100.0,20.6215,20.6344,20.5891,20.6215,318100.0
2011-10-28 12:05:00,31.89,31.89,31.77,31.8,440000.0,20.6215,20.6215,20.5439,20.5633,440000.0
2011-10-28 12:10:00,31.8,31.8,31.75,31.76,380700.0,20.5633,20.5633,20.5309,20.5374,380700.0
2011-10-28 12:15:00,31.77,31.84,31.75,31.82,195600.0,20.5439,20.5891,20.5309,20.5762,195600.0
2011-10-28 12:20:00,31.82,31.82,31.78,31.79,136800.0,20.5762,20.5762,20.5503,20.5568,136800.0
2011-10-28 12:25:00,31.78,31.86,31.77,31.86,430300.0,20.5503,20.6021,20.5439,20.6021,430300.0
2011-10-28 12:30:00,31.86,32.02,31.84,32.0,474800.0,20.6021,20.7055,20.5891,20.6926,474800.0
2011-10-28 12:35:00,32.01,32.04,32.0,32.02,321300.0,20.6991,20.7185,20.6926,20.7055,321300.0
2011-10-28 12:40:00,32.01,32.05,32.0,32.04,191700.0,20.6991,20.7249,20.6926,20.7185,191700.0
2011-10-28 12:45:00,32.02,32.1,32.02,32.1,126000.0,20.7055,20.7573,20.7055,20.7573,126000.0
2011-10-28 12:50:00,32.09,32.1,32.04,32.05,127000.0,20.7508,20.7573,20.7185,20.7249,127000.0
2011-10-28 12:55:00,32.04,32.1,32.04,32.09,249700.0,20.7185,20.7573,20.7185,20.7508,249700.0
2011-10-28 13:00:00,32.09,32.13,32.09,32.13,201500.0,20.7508,20.7767,20.7508,20.7767,201500.0
2011-10-28 13:05:00,32.12,32.15,32.12,32.13,269300.0,20.7702,20.7896,20.7702,20.7767,269300.0
2011-10-28 13:10:00,32.13,32.13,32.1,32.12,231300.0,20.7767,20.7767,20.7573,20.7702,231300.0
2011-10-28 13:15:00,32.11,32.12,32.1,32.1,89100.0,20.7637,20.7702,20.7573,20.7573,89100.0
2011-10-28 13:20:00,32.1,32.21,32.1,32.19,247800.0,20.7573,20.8284,20.7573,20.8155,247800.0
2011-10-28 13:25:00,32.2,32.26,32.19,32.22,423900.0,20.8219,20.8607,20.8155,20.8349,423900.0
2011-10-28 13:30:00,32.21,32.22,32.19,32.2,188500.0,20.8284,20.8349,20.8155,20.8219,188500.0
2011-10-28 13:35:00,32.21,32.22,32.19,32.2,126400.0,20.8284,20.8349,20.8155,20.8219,126400.0
2011-10-28 13:40:00,32.2,32.24,32.18,32.24,100500.0,20.8219,20.8478,20.809,20.8478,100500.0
2011-10-28 13:45:00,32.24,32.24,32.2,32.2,168400.0,20.8478,20.8478,20.8219,20.8219,168400.0
2011-10-28 13:50:00,32.2,32.24,32.2,32.23,170200.0,20.8219,20.8478,20.8219,20.8413,170200.0
2011-10-28 13:55:00,32.23,32.32,32.22,32.31,179400.0,20.8413,20.8995,20.8349,20.8931,179400.0
2011-10-28 14:00:00,32.31,32.36,32.3,32.34,95800.0,20.8931,20.9254,20.8866,20.9125,95800.0
2011-10-28 14:05:00,32.33,32.34,32.27,32.29,123300.0,20.906,20.9125,20.8672,20.8801,123300.0
2011-10-28 14:10:00,32.29,32.29,32.21,32.22,79000.0,20.8801,20.8801,20.8284,20.8349,79000.0
2011-10-28 14:15:00,32.22,32.22,32.16,32.18,121500.0,20.8349,20.8349,20.7961,20.809,121500.0
2011-10-28 14:20:00,32.18,32.18,32.14,32.18,110400.0,20.809,20.809,20.7831,20.809,110400.0
2011-10-28 14:25:00,32.18,32.27,32.17,32.26,92600.0,20.809,20.8672,20.8025,20.8607,92600.0
2011-10-28 14:30:00,32.25,32.29,32.25,32.27,118600.0,20.8543,20.8801,20.8543,20.8672,118600.0
2011-10-28 14:35:00,32.27,32.27,32.23,32.24,117000.0,20.8672,20.8672,20.8413,20.8478,117000.0
2011-10-28 14:40:00,32.23,32.24,32.18,32.18,167500.0,20.8413,20.8478,20.809,20.809,167500.0
2011-10-28 14:45:00,32.19,32.19,32.16,32.16,82200.0,20.8155,20.8155,20.7961,20.7961,82200.0
2011-10-28 14:50:00,32.17,32.21,32.16,32.2,117300.0,20.8025,20.8284,20.7961,20.8219,117300.0
2011-10-28 14:55:00,32.2,32.21,32.18,32.2,99100.0,20.8219,20.8284,20.809,20.8219,99100.0
2011-10-28 15:00:00,32.2,32.26,32.19,32.24,188100.0,20.8219,20.8607,20.8155,20.8478,188100.0
2011-10-28 15:05:00,32.25,32.26,32.25,32.25,90500.0,20.8543,20.8607,20.8543,20.8543,90500.0
2011-10-28 15:10:00,32.25,32.26,32.2,32.21,255300.0,20.8543,20.8607,20.8219,20.8284,255300.0
2011-10-28 15:15:00,32.2,32.21,32.09,32.1,250100.0,20.8219,20.8284,20.7508,20.7573,250100.0
2011-10-28 15:20:00,32.1,32.11,32.1,32.11,112100.0,20.7573,20.7637,20.7573,20.7637,112100.0
2011-10-28 15:25:00,32.11,32.14,32.09,32.1,244200.0,20.7637,20.7831,20.7508,20.7573,244200.0
2011-10-28 15:30:00,32.1,32.12,32.07,32.09,294000.0,20.7573,20.7702,20.7379,20.7508,294000.0
2011-10-28 15:35:00,32.09,32.14,32.08,32.14,326500.0,20.7508,20.7831,20.7443,20.7831,326500.0
2011-10-28 15:40:00,32.14,32.16,32.12,32.15,292500.0,20.7831,20.7961,20.7702,20.7896,292500.0
2011-10-28 15:45:00,32.16,32.16,32.06,32.06,388900.0,20.7961,20.7961,20.7314,20.7314,388900.0
2011-10-28 15:50:00,32.07,32.09,32.02,32.09,729800.0,20.7379,20.7508,20.7055,20.7508,729800.0
2011-10-28 15:55:00,32.08,32.12,32.06,32.08,919100.0,20.7443,20.7702,20.7314,20.7443,919100.0
2011-10-31 09:30:00,31.89,32.06,31.89,32.01,229900.0,20.6215,20.7314,20.6215,20.6991,229900.0
2011-10-31 09:35:00,32.02,32.04,31.96,32.03,102400.0,20.7055,20.7185,20.6667,20.712,102400.0
2011-10-31 09:40:00,32.03,32.08,31.98,32.01,157700.0,20.712,20.7443,20.6797,20.6991,157700.0
2011-10-31 09:45:00,32.01,32.06,31.99,32.05,142200.0,20.6991,20.7314,20.6861,20.7249,142200.0
2011-10-31 09:50:00,32.05,32.07,32.01,32.06,81200.0,20.7249,20.7379,20.6991,20.7314,81200.0
2011-10-31 09:55:00,32.06,32.07,32.0,32.04,75200.0,20.7314,20.7379,20.6926,20.7185,75200.0
2011-10-31 10:00:00,32.04,32.05,32.01,32.04,85000.0,20.7185,20.7249,20.6991,20.7185,85000.0
2011-10-31 10:05:00,32.04,32.06,32.03,32.04,108100.0,20.7185,20.7314,20.712,20.7185,108100.0
2011-10-31 10:10:00,32.04,32.05,31.99,32.0,109700.0,20.7185,20.7249,20.6861,20.6926,109700.0
2011-10-31 10:15:00,32.0,32.0,31.9,31.91,110100.0,20.6926,20.6926,20.6279,20.6344,110100.0
2011-10-31 10:20:00,31.9,31.92,31.89,31.89,98700.0,20.6279,20.6409,20.6215,20.6215,98700.0
2011-10-31 10:25:00,31.89,31.91,31.87,31.89,173400.0,20.6215,20.6344,20.6085,20.6215,173400.0
2011-10-31 10:30:00,31.89,31.91,31.88,31.9,124500.0,20.6215,20.6344,20.615,20.6279,124500.0
2011-10-31 10:35:00,31.91,31.91,31.88,31.89,167600.0,20.6344,20.6344,20.615,20.6215,167600.0
2011-10-31 10:40:00,31.89,31.9,31.81,31.84,167400.0,20.6215,20.6279,20.5697,20.5891,167400.0
2011-10-31 10:45:00,31.85,31.9,31.84,31.87,112900.0,20.5956,20.6279,20.5891,20.6085,112900.0
2011-10-31 10:50:00,31.87,31.89,31.85,31.85,120500.0,20.6085,20.6215,20.5956,20.5956,120500.0
2011-10-31 10:55:00,31.85,31.87,31.84,31.87,110700.0,20.5956,20.6085,20.5891,20.6085,110700.0
2011-10-31 11:00:00,31.86,31.89,31.83,31.83,158800.0,20.6021,20.6215,20.5827,20.5827,158800.0
2011-10-31 11:05:00,31.83,31.87,31.81,31.87,109000.0,20.5827,20.6085,20.5697,20.6085,109000.0
2011-10-31 11:10:00,31.87,31.88,31.86,31.86,131300.0,20.6085,20.615,20.6021,20.6021,131300.0
2011-10-31 11:15:00,31.87,31.87,31.79,31.81,145900.0,20.6085,20.6085,20.5568,20.5697,145900.0
2011-10-31 11:20:00,31.82,31.83,31.81,31.82,89700.0,20.5762,20.5827,20.5697,20.5762,89700.0
2011-10-31 11:25:00,31.82,31.84,31.81,31.83,85000.0,20.5762,20.5891,20.5697,20.5827,85000.0
2011-10-31 11:30:00,31.83,31.85,31.83,31.85,59400.0,20.5827,20.5956,20.5827,20.5956,59400.0
2011-10-31 11:35:00,31.85,31.85,31.84,31.85,85500.0,20.5956,20.5956,20.5891,20.5956,85500.0
2011-10-31 11:40:00,31.85,31.88,31.85,31.87,116800.0,20.5956,20.615,20.5956,20.6085,116800.0
2011-10-31 11:45:00,31.88,31.88,31.83,31.84,108600.0,20.615,20.615,20.5827,20.5891,108600.0
2011-10-31 11:50:00,31.84,31.85,31.81,31.82,137700.0,20.5891,20.5956,20.5697,20.5762,137700.0
2011-10-31 11:55:00,31.82,31.84,31.81,31.82,154900.0,20.5762,20.5891,20.5697,20.5762,154900.0
2011-10-31 12:00:00,31.83,31.86,31.82,31.85,86600.0,20.5827,20.6021,20.5762,20.5956,86600.0
2011-10-31 12:05:00,31.85,31.87,31.84,31.86,87000.0,20.5956,20.6085,20.5891,20.6021,87000.0
2011-10-31 12:10:00,31.86,31.91,31.86,31.88,89000.0,20.6021,20.6344,20.6021,20.615,89000.0
2011-10-31 12:15:00,31.88,31.9,31.87,31.88,78600.0,20.615,20.6279,20.6085,20.615,78600.0
2011-10-31 12:20:00,31.88,31.94,31.88,31.94,80800.0,20.615,20.6538,20.615,20.6538,80800.0
2011-10-31 12:25:00,31.94,31.94,31.88,31.91,174800.0,20.6538,20.6538,20.615,20.6344,174800.0
2011-10-31 12:30:00,31.91,31.93,31.9,31.9,162600.0,20.6344,20.6473,20.6279,20.6279,162600.0
2011-10-31 12:35:00,31.89,31.93,31.89,31.93,85200.0,20.6215,20.6473,20.6215,20.6473,85200.0
2011-10-31 12:40:00,31.93,31.93,31.88,31.88,62900.0,20.6473,20.6473,20.615,20.615,62900.0
2011-10-31 12:45:00,31.89,31.9,31.86,31.87,57200.0,20.6215,20.6279,20.6021,20.6085,57200.0
2011-10-31 12:50:00,31.86,31.87,31.85,31.85,54000.0,20.6021,20.6085,20.5956,20.5956,54000.0
2011-10-31 12:55:00,31.85,31.87,31.85,31.85,39900.0,20.5956,20.6085,20.5956,20.5956,39900.0
2011-10-31 13:00:00,31.86,31.91,31.83,31.87,145400.0,20.6021,20.6344,20.5827,20.6085,145400.0
2011-10-31 13:05:00,31.87,31.9,31.86,31.89,54400.0,20.6085,20.6279,20.6021,20.6215,54400.0
2011-10-31 13:10:00,31.9,31.9,31.88,31.88,100200.0,20.6279,20.6279,20.615,20.615,100200.0
2011-10-31 13:15:00,31.88,31.9,31.87,31.88,49400.0,20.615,20.6279,20.6085,20.615,49400.0
2011-10-31 13:20:00,31.88,31.9,31.86,31.89,63000.0,20.615,20.6279,20.6021,20.6215,63000.0
2011-10-31 13:25:00,31.89,31.91,31.89,31.9,69400.0,20.6215,20.6344,20.6215,20.6279,69400.0
2011-10-31 13:30:00,31.91,31.91,31.87,31.88,125400.0,20.6344,20.6344,20.6085,20.615,125400.0
2011-10-31 13:35:00,31.89,31.91,31.87,31.88,61700.0,20.6215,20.6344,20.6085,20.615,61700.0
2011-10-31 13:40:00,31.88,31.91,31.88,31.91,62200.0,20.615,20.6344,20.615,20.6344,62200.0
2011-10-31 13:45:00,31.91,31.93,31.9,31.91,76400.0,20.6344,20.6473,20.6279,20.6344,76400.0
2011-10-31 13:50:00,31.92,31.94,31.9,31.91,77000.0,20.6409,20.6538,20.6279,20.6344,77000.0
2011-10-31 13:55:00,31.91,31.91,31.86,31.89,62800.0,20.6344,20.6344,20.6021,20.6215,62800.0
2011-10-31 14:00:00,31.9,31.91,31.87,31.9,49000.0,20.6279,20.6344,20.6085,20.6279,49000.0
2011-10-31 14:05:00,31.9,31.9,31.83,31.85,82500.0,20.6279,20.6279,20.5827,20.5956,82500.0
2011-10-31 14:10:00,31.85,31.89,31.84,31.89,77100.0,20.5956,20.6215,20.5891,20.6215,77100.0
2011-10-31 14:15:00,31.89,31.89,31.86,31.89,58600.0,20.6215,20.6215,20.6021,20.6215,58600.0
2011-10-31 14:20:00,31.89,31.91,31.89,31.89,72300.0,20.6215,20.6344,20.6215,20.6215,72300.0
2011-10-31 14:25:00,31.89,31.9,31.86,31.88,49700.0,20.6215,20.6279,20.6021,20.615,49700.0
2011-10-31 14:30:00,31.89,31.9,31.87,31.89,35100.0,20.6215,20.6279,20.6085,20.6215,35100.0
2011-10-31 14:35:00,31.89,31.9,31.81,31.83,80300.0,20.6215,20.6279,20.5697,20.5827,80300.0
2011-10-31 14:40:00,31.82,31.84,31.8,31.84,68900.0,20.5762,20.5891,20.5633,20.5891,68900.0
2011-10-31 14:45:00,31.84,31.86,31.83,31.84,51400.0,20.5891,20.6021,20.5827,20.5891,51400.0
2011-10-31 14:50:00,31.84,31.89,31.84,31.88,72600.0,20.5891,20.6215,20.5891,20.615,72600.0
2011-10-31 14:55:00,31.87,31.9,31.85,31.85,68600.0,20.6085,20.6279,20.5956,20.5956,68600.0
2011-10-31 15:00:00,31.85,31.85,31.81,31.81,72300.0,20.5956,20.5956,20.5697,20.5697,72300.0
2011-10-31 15:05:00,31.82,31.83,31.78,31.78,76800.0,20.5762,20.5827,20.5503,20.5503,76800.0
2011-10-31 15:10:00,31.79,31.8,31.76,31.76,107600.0,20.5568,20.5633,20.5374,20.5374,107600.0
2011-10-31 15:15:00,31.76,31.79,31.75,31.76,135600.0,20.5374,20.5568,20.5309,20.5374,135600.0
2011-10-31 15:20:00,31.76,31.77,31.73,31.77,107400.0,20.5374,20.5439,20.518,20.5439,107400.0
2011-10-31 15:25:00,31.77,31.77,31.7,31.71,146100.0,20.5439,20.5439,20.4986,20.5051,146100.0
2011-10-31 15:30:00,31.71,31.76,31.69,31.74,183000.0,20.5051,20.5374,20.4921,20.5245,183000.0
2011-10-31 15:35:00,31.74,31.76,31.74,31.75,122800.0,20.5245,20.5374,20.5245,20.5309,122800.0
2011-10-31 15:40:00,31.75,31.75,31.64,31.64,356200.0,20.5309,20.5309,20.4598,20.4598,356200.0
2011-10-31 15:45:00,31.65,31.68,31.6,31.67,340300.0,20.4663,20.4857,20.4339,20.4792,340300.0
2011-10-31 15:50:00,31.67,31.72,31.66,31.7,315800.0,20.4792,20.5115,20.4727,20.4986,315800.0
2011-10-31 15:55:00,31.71,31.71,31.57,31.57,935100.0,20.5051,20.5051,20.4146,20.4146,935100.0
2011-11-01 09:30:00,31.07,31.3,31.01,31.23,487300.0,20.0912,20.24,20.0524,20.1947,487300.0
2011-11-01 09:35:00,31.23,31.4,31.23,31.38,174500.0,20.1947,20.3046,20.1947,20.2917,174500.0
2011-11-01 09:40:00,31.39,31.52,31.38,31.51,348700.0,20.2982,20.3822,20.2917,20.3758,348700.0
2011-11-01 09:45:00,31.52,31.55,31.51,31.54,218500.0,20.3822,20.4016,20.3758,20.3952,218500.0
2011-11-01 09:50:00,31.54,31.67,31.54,31.65,268400.0,20.3952,20.4792,20.3952,20.4663,268400.0
2011-11-01 09:55:00,31.65,31.65,31.56,31.6,144200.0,20.4663,20.4663,20.4081,20.4339,144200.0
2011-11-01 10:00:00,31.6,31.66,31.51,31.63,330700.0,20.4339,20.4727,20.3758,20.4533,330700.0
2011-11-01 10:05:00,31.63,31.63,31.46,31.51,171000.0,20.4533,20.4533,20.3434,20.3758,171000.0
2011-11-01 10:10:00,31.51,31.62,31.47,31.6,196900.0,20.3758,20.4469,20.3499,20.4339,196900.0
2011-11-01 10:15:00,31.6,31.64,31.58,31.63,141900.0,20.4339,20.4598,20.421,20.4533,141900.0
2011-11-01 10:20:00,31.63,31.63,31.54,31.59,105100.0,20.4533,20.4533,20.3952,20.4275,105100.0
2011-11-01 10:25:00,31.59,31.67,31.59,31.61,218300.0,20.4275,20.4792,20.4275,20.4404,218300.0
2011-11-01 10:30:00,31.62,31.64,31.58,31.62,152600.0,20.4469,20.4598,20.421,20.4469,152600.0
2011-11-01 10:35:00,31.63,31.64,31.54,31.56,113100.0,20.4533,20.4598,20.3952,20.4081,113100.0
2011-11-01 10:40:00,31.56,31.57,31.5,31.51,135000.0,20.4081,20.4146,20.3693,20.3758,135000.0
2011-11-01 10:45:00,31.51,31.52,31.47,31.52,162500.0,20.3758,20.3822,20.3499,20.3822,162500.0
2011-11-01 10:50:00,31.52,31.56,31.51,31.52,133600.0,20.3822,20.4081,20.3758,20.3822,133600.0
2011-11-01 10:55:00,31.53,31.6,31.53,31.54,232100.0,20.3887,20.4339,20.3887,20.3952,232100.0
2011-11-01 11:00:00,31.54,31.6,31.53,31.56,128200.0,20.3952,20.4339,20.3887,20.4081,128200.0
2011-11-01 11:05:00,31.56,31.58,31.53,31.57,66500.0,20.4081,20.421,20.3887,20.4146,66500.0
2011-11-01 11:10:00,31.57,31.61,31.56,31.6,76000.0,20.4146,20.4404,20.4081,20.4339,76000.0
2011-11-01 11:15:00,31.59,31.62,31.55,31.59,144300.0,20.4275,20.4469,20.4016,20.4275,144300.0
2011-11-01 11:20:00,31.6,31.65,31.59,31.64,128200.0,20.4339,20.4663,20.4275,20.4598,128200.0
2011-11-01 11:25:00,31.64,31.66,31.57,31.6,173500.0,20.4598,20.4727,20.4146,20.4339,173500.0
2011-11-01 11:30:00,31.6,31.61,31.56,31.58,103000.0,20.4339,20.4404,20.4081,20.421,103000.0
2011-11-01 11:35:00,31.58,31.61,31.53,31.53,109500.0,20.421,20.4404,20.3887,20.3887,109500.0
2011-11-01 11:40:00,31.53,31.57,31.52,31.53,82200.0,20.3887,20.4146,20.3822,20.3887,82200.0
2011-11-01 11:45:00,31.53,31.55,31.46,31.5,85700.0,20.3887,20.4016,20.3434,20.3693,85700.0
2011-11-01 11:50:00,31.5,31.51,31.45,31.47,197600.0,20.3693,20.3758,20.337,20.3499,197600.0
2011-11-01 11:55:00,31.47,31.51,31.46,31.5,170600.0,20.3499,20.3758,20.3434,20.3693,170600.0
2011-11-01 12:00:00,31.5,31.5,31.43,31.49,164000.0,20.3693,20.3693,20.324,20.3628,164000.0
2011-11-01 12:05:00,31.49,31.58,31.47,31.56,136900.0,20.3628,20.421,20.3499,20.4081,136900.0
2011-11-01 12:10:00,31.56,31.63,31.55,31.63,148400.0,20.4081,20.4533,20.4016,20.4533,148400.0
2011-11-01 12:15:00,31.63,31.63,31.55,31.56,141600.0,20.4533,20.4533,20.4016,20.4081,141600.0
2011-11-01 12:20:00,31.56,31.59,31.54,31.57,186200.0,20.4081,20.4275,20.3952,20.4146,186200.0
2011-11-01 12:25:00,31.57,31.63,31.57,31.6,188200.0,20.4146,20.4533,20.4146,20.4339,188200.0
2011-11-01 12:30:00,31.6,31.65,31.58,31.63,198700.0,20.4339,20.4663,20.421,20.4533,198700.0
2011-11-01 12:35:00,31.63,31.66,31.61,31.66,111600.0,20.4533,20.4727,20.4404,20.4727,111600.0
2011-11-01 12:40:00,31.66,31.68,31.62,31.62,143600.0,20.4727,20.4857,20.4469,20.4469,143600.0
2011-11-01 12:45:00,31.63,31.64,31.56,31.58,89000.0,20.4533,20.4598,20.4081,20.421,89000.0
2011-11-01 12:50:00,31.58,31.59,31.51,31.51,129900.0,20.421,20.4275,20.3758,20.3758,129900.0
2011-11-01 12:55:00,31.51,31.56,31.51,31.55,81200.0,20.3758,20.4081,20.3758,20.4016,81200.0
2011-11-01 13:00:00,31.53,31.54,31.5,31.52,118900.0,20.3887,20.3952,20.3693,20.3822,118900.0
2011-11-01 13:05:00,31.52,31.56,31.51,31.51,81800.0,20.3822,20.4081,20.3758,20.3758,81800.0
2011-11-01 13:10:00,31.51,31.54,31.5,31.51,84800.0,20.3758,20.3952,20.3693,20.3758,84800.0
2011-11-01 13:15:00,31.5,31.54,31.49,31.52,156000.0,20.3693,20.3952,20.3628,20.3822,156000.0
2011-11-01 13:20:00,31.52,31.52,31.43,31.46,139000.0,20.3822,20.3822,20.324,20.3434,139000.0
2011-11-01 13:25:00,31.46,31.66,31.44,31.63,252500.0,20.3434,20.4727,20.3305,20.4533,252500.0
2011-11-01 13:30:00,31.63,31.71,31.62,31.71,325600.0,20.4533,20.5051,20.4469,20.5051,325600.0
2011-11-01 13:35:00,31.71,31.73,31.61,31.67,151400.0,20.5051,20.518,20.4404,20.4792,151400.0
2011-11-01 13:40:00,31.66,31.75,31.65,31.73,108100.0,20.4727,20.5309,20.4663,20.518,108100.0
2011-11-01 13:45:00,31.72,31.75,31.66,31.68,118300.0,20.5115,20.5309,20.4727,20.4857,118300.0
2011-11-01 13:50:00,31.68,31.73,31.67,31.68,123100.0,20.4857,20.518,20.4792,20.4857,123100.0
2011-11-01 13:55:00,31.68,31.69,31.58,31.6,155200.0,20.4857,20.4921,20.421,20.4339,155200.0
2011-11-01 14:00:00,31.6,31.69,31.58,31.63,125600.0,20.4339,20.4921,20.421,20.4533,125600.0
2011-11-01 14:05:00,31.63,31.7,31.6,31.67,97800.0,20.4533,20.4986,20.4339,20.4792,97800.0
2011-11-01 14:10:00,31.66,31.69,31.62,31.65,60200.0,20.4727,20.4921,20.4469,20.4663,60200.0
2011-11-01 14:15:00,31.65,31.65,31.6,31.62,100900.0,20.4663,20.4663,20.4339,20.4469,100900.0
2011-11-01 14:20:00,31.63,31.71,31.62,31.7,152000.0,20.4533,20.5051,20.4469,20.4986,152000.0
2011-11-01 14:25:00,31.7,31.73,31.66,31.67,133600.0,20.4986,20.518,20.4727,20.4792,133600.0
2011-11-01 14:30:00,31.67,31.7,31.63,31.66,96300.0,20.4792,20.4986,20.4533,20.4727,96300.0
2011-11-01 14:35:00,31.66,31.67,31.62,31.64,101700.0,20.4727,20.4792,20.4469,20.4598,101700.0
2011-11-01 14:40:00,31.63,31.64,31.59,31.63,89700.0,20.4533,20.4598,20.4275,20.4533,89700.0
2011-11-01 14:45:00,31.62,31.64,31.58,31.59,85100.0,20.4469,20.4598,20.421,20.4275,85100.0
2011-11-01 14:50:00,31.59,31.62,31.54,31.58,105100.0,20.4275,20.4469,20.3952,20.421,105100.0
2011-11-01 14:55:00,31.59,31.6,31.55,31.57,121800.0,20.4275,20.4339,20.4016,20.4146,121800.0
2011-11-01 15:00:00,31.57,31.6,31.52,31.53,171000.0,20.4146,20.4339,20.3822,20.3887,171000.0
2011-11-01 15:05:00,31.54,31.57,31.51,31.53,145900.0,20.3952,20.4146,20.3758,20.3887,145900.0
2011-11-01 15:10:00,31.53,31.62,31.52,31.62,131700.0,20.3887,20.4469,20.3822,20.4469,131700.0
2011-11-01 15:15:00,31.62,31.64,31.57,31.64,157300.0,20.4469,20.4598,20.4146,20.4598,157300.0
2011-11-01 15:20:00,31.64,31.65,31.54,31.56,193900.0,20.4598,20.4663,20.3952,20.4081,193900.0
2011-11-01 15:25:00,31.57,31.61,31.51,31.53,272600.0,20.4146,20.4404,20.3758,20.3887,272600.0
2011-11-01 15:30:00,31.53,31.61,31.49,31.5,520200.0,20.3887,20.4404,20.3628,20.3693,520200.0
2011-11-01 15:35:00,31.5,31.52,31.48,31.5,502800.0,20.3693,20.3822,20.3564,20.3693,502800.0
2011-11-01 15:40:00,31.51,31.51,31.4,31.4,268400.0,20.3758,20.3758,20.3046,20.3046,268400.0
2011-11-01 15:45:00,31.41,31.42,31.28,31.39,574200.0,20.3111,20.3176,20.227,20.2982,574200.0
2011-11-01 15:50:00,31.39,31.4,31.27,31.29,427300.0,20.2982,20.3046,20.2206,20.2335,427300.0
2011-11-01 15:55:00,31.3,31.37,31.26,31.3,1386500.0,20.24,20.2852,20.2141,20.24,1386500.0
2011-11-02 09:30:00,31.59,31.65,31.43,31.46,280900.0,20.4275,20.4663,20.324,20.3434,280900.0
2011-11-02 09:35:00,31.45,31.46,31.11,31.13,437600.0,20.337,20.3434,20.1171,20.13,437600.0
2011-11-02 09:40:00,31.14,31.15,31.11,31.15,163900.0,20.1365,20.143,20.1171,20.143,163900.0
2011-11-02 09:45:00,31.15,31.19,31.14,31.16,126400.0,20.143,20.1688,20.1365,20.1494,126400.0
2011-11-02 09:50:00,31.17,31.17,31.08,31.14,137800.0,20.1559,20.1559,20.0977,20.1365,137800.0
2011-11-02 09:55:00,31.15,31.15,31.1,31.1,157100.0,20.143,20.143,20.1106,20.1106,157100.0
2011-11-02 10:00:00,31.1,31.23,31.1,31.18,280200.0,20.1106,20.1947,20.1106,20.1624,280200.0
2011-11-02 10:05:00,31.18,31.27,31.17,31.27,88700.0,20.1624,20.2206,20.1559,20.2206,88700.0
2011-11-02 10:10:00,31.27,31.3,31.24,31.26,121200.0,20.2206,20.24,20.2012,20.2141,121200.0
2011-11-02 10:15:00,31.26,31.27,31.19,31.2,91500.0,20.2141,20.2206,20.1688,20.1753,91500.0
2011-11-02 10:20:00,31.2,31.21,31.11,31.12,140700.0,20.1753,20.1818,20.1171,20.1236,140700.0
2011-11-02 10:25:00,31.12,31.13,31.05,31.07,195500.0,20.1236,20.13,20.0783,20.0912,195500.0
2011-11-02 10:30:00,31.08,31.08,31.01,31.01,219600.0,20.0977,20.0977,20.0524,20.0524,219600.0
2011-11-02 10:35:00,31.02,31.05,31.01,31.03,230300.0,20.0589,20.0783,20.0524,20.0654,230300.0
2011-11-02 10:40:00,31.03,31.05,31.02,31.05,149900.0,20.0654,20.0783,20.0589,20.0783,149900.0
2011-11-02 10:45:00,31.05,31.09,31.04,31.08,163600.0,20.0783,20.1042,20.0718,20.0977,163600.0
2011-11-02 10:50:00,31.08,31.21,31.08,31.19,266600.0,20.0977,20.1818,20.0977,20.1688,266600.0
2011-11-02 10:55:00,31.18,31.19,31.1,31.11,108800.0,20.1624,20.1688,20.1106,20.1171,108800.0
2011-11-02 11:00:00,31.12,31.14,31.1,31.11,113900.0,20.1236,20.1365,20.1106,20.1171,113900.0
2011-11-02 11:05:00,31.11,31.2,31.1,31.19,159900.0,20.1171,20.1753,20.1106,20.1688,159900.0
2011-11-02 11:10:00,31.19,31.19,31.17,31.18,67500.0,20.1688,20.1688,20.1559,20.1624,67500.0
2011-11-02 11:15:00,31.18,31.24,31.17,31.23,329100.0,20.1624,20.2012,20.1559,20.1947,329100.0
2011-11-02 11:20:00,31.23,31.25,31.21,31.25,73300.0,20.1947,20.2076,20.1818,20.2076,73300.0
2011-11-02 11:25:00,31.25,31.25,31.19,31.2,77700.0,20.2076,20.2076,20.1688,20.1753,77700.0
2011-11-02 11:30:00,31.2,31.25,31.18,31.25,149200.0,20.1753,20.2076,20.1624,20.2076,149200.0
2011-11-02 11:35:00,31.25,31.26,31.22,31.25,70900.0,20.2076,20.2141,20.1882,20.2076,70900.0
2011-11-02 11:40:00,31.26,31.28,31.24,31.24,77900.0,20.2141,20.227,20.2012,20.2012,77900.0
2011-11-02 11:45:00,31.23,31.23,31.19,31.2,105700.0,20.1947,20.1947,20.1688,20.1753,105700.0
2011-11-02 11:50:00,31.2,31.24,31.19,31.23,94400.0,20.1753,20.2012,20.1688,20.1947,94400.0
2011-11-02 11:55:00,31.24,31.25,31.2,31.21,70800.0,20.2012,20.2076,20.1753,20.1818,70800.0
2011-11-02 12:00:00,31.2,31.21,31.18,31.19,101700.0,20.1753,20.1818,20.1624,20.1688,101700.0
2011-11-02 12:05:00,31.2,31.2,31.15,31.16,362200.0,20.1753,20.1753,20.143,20.1494,362200.0
2011-11-02 12:10:00,31.16,31.17,31.14,31.15,159100.0,20.1494,20.1559,20.1365,20.143,159100.0
2011-11-02 12:15:00,31.14,31.15,31.09,31.1,128100.0,20.1365,20.143,20.1042,20.1106,128100.0
2011-11-02 12:20:00,31.1,31.11,31.06,31.08,94100.0,20.1106,20.1171,20.0848,20.0977,94100.0
2011-11-02 12:25:00,31.09,31.14,31.08,31.14,66400.0,20.1042,20.1365,20.0977,20.1365,66400.0
2011-11-02 12:30:00,31.14,31.17,31.11,31.12,82400.0,20.1365,20.1559,20.1171,20.1236,82400.0
2011-11-02 12:35:00,31.12,31.17,31.09,31.16,140600.0,20.1236,20.1559,20.1042,20.1494,140600.0
2011-11-02 12:40:00,31.16,31.21,31.12,31.13,101600.0,20.1494,20.1818,20.1236,20.13,101600.0
2011-11-02 12:45:00,31.13,31.15,31.05,31.07,116000.0,20.13,20.143,20.0783,20.0912,116000.0
2011-11-02 12:50:00,31.06,31.1,31.06,31.09,66400.0,20.0848,20.1106,20.0848,20.1042,66400.0
2011-11-02 12:55:00,31.09,31.12,31.08,31.1,96400.0,20.1042,20.1236,20.0977,20.1106,96400.0
2011-11-02 13:00:00,31.1,31.11,31.02,31.05,267600.0,20.1106,20.1171,20.0589,20.0783,267600.0
2011-11-02 13:05:00,31.04,31.08,31.03,31.04,69400.0,20.0718,20.0977,20.0654,20.0718,69400.0
2011-11-02 13:10:00,31.04,31.04,30.97,30.99,252800.0,20.0718,20.0718,20.0266,20.0395,252800.0
2011-11-02 13:15:00,30.99,30.99,30.96,30.98,128500.0,20.0395,20.0395,20.0201,20.033,128500.0
2011-11-02 13:20:00,30.98,30.98,30.92,30.96,175700.0,20.033,20.033,19.9942,20.0201,175700.0
2011-11-02 13:25:00,30.96,31.0,30.95,30.95,98300.0,20.0201,20.046,20.0136,20.0136,98300.0
2011-11-02 13:30:00,30.95,30.96,30.89,30.93,249700.0,20.0136,20.0201,19.9748,20.0007,249700.0
2011-11-02 13:35:00,30.93,30.94,30.89,30.93,122400.0,20.0007,20.0072,19.9748,20.0007,122400.0
2011-11-02 13:40:00,30.92,31.04,30.92,31.03,127500.0,19.9942,20.0718,19.9942,20.0654,127500.0
2011-11-02 13:45:00,31.03,31.07,31.02,31.04,129700.0,20.0654,20.0912,20.0589,20.0718,129700.0
2011-11-02 13:50:00,31.05,31.05,31.0,31.0,121000.0,20.0783,20.0783,20.046,20.046,121000.0
2011-11-02 13:55:00,31.01,31.04,31.0,31.02,102100.0,20.0524,20.0718,20.046,20.0589,102100.0
2011-11-02 14:00:00,31.02,31.06,30.99,31.06,161400.0,20.0589,20.0848,20.0395,20.0848,161400.0
2011-11-02 14:05:00,31.07,31.1,31.04,31.07,159100.0,20.0912,20.1106,20.0718,20.0912,159100.0
2011-11-02 14:10:00,31.07,31.1,31.02,31.08,96500.0,20.0912,20.1106,20.0589,20.0977,96500.0
2011-11-02 14:15:00,31.07,31.12,31.06,31.07,82700.0,20.0912,20.1236,20.0848,20.0912,82700.0
2011-11-02 14:20:00,31.07,31.09,31.0,31.0,148200.0,20.0912,20.1042,20.046,20.046,148200.0
2011-11-02 14:25:00,31.01,31.03,31.0,31.03,97500.0,20.0524,20.0654,20.046,20.0654,97500.0
2011-11-02 14:30:00,31.03,31.13,31.01,31.12,135900.0,20.0654,20.13,20.0524,20.1236,135900.0
2011-11-02 14:35:00,31.13,31.15,31.12,31.13,86200.0,20.13,20.143,20.1236,20.13,86200.0
2011-11-02 14:40:00,31.13,31.13,31.09,31.11,100900.0,20.13,20.13,20.1042,20.1171,100900.0
2011-11-02 14:45:00,31.11,31.19,31.09,31.18,125100.0,20.1171,20.1688,20.1042,20.1624,125100.0
2011-11-02 14:50:00,31.17,31.21,31.16,31.16,95200.0,20.1559,20.1818,20.1494,20.1494,95200.0
2011-11-02 14:55:00,31.16,31.19,31.15,31.16,82500.0,20.1494,20.1688,20.143,20.1494,82500.0
2011-11-02 15:00:00,31.16,31.17,31.09,31.11,120200.0,20.1494,20.1559,20.1042,20.1171,120200.0
2011-11-02 15:05:00,31.11,31.2,31.1,31.17,147900.0,20.1171,20.1753,20.1106,20.1559,147900.0
2011-11-02 15:10:00,31.17,31.18,31.13,31.16,88600.0,20.1559,20.1624,20.13,20.1494,88600.0
2011-11-02 15:15:00,31.17,31.19,31.14,31.19,86800.0,20.1559,20.1688,20.1365,20.1688,86800.0
2011-11-02 15:20:00,31.19,31.22,31.18,31.22,99000.0,20.1688,20.1882,20.1624,20.1882,99000.0
2011-11-02 15:25:00,31.22,31.22,31.16,31.19,124700.0,20.1882,20.1882,20.1494,20.1688,124700.0
2011-11-02 15:30:00,31.19,31.23,31.12,31.15,185400.0,20.1688,20.1947,20.1236,20.143,185400.0
2011-11-02 15:35:00,31.15,31.19,31.14,31.19,165600.0,20.143,20.1688,20.1365,20.1688,165600.0
2011-11-02 15:40:00,31.19,31.23,31.14,31.18,181000.0,20.1688,20.1947,20.1365,20.1624,181000.0
2011-11-02 15:45:00,31.17,31.2,31.13,31.15,248600.0,20.1559,20.1753,20.13,20.143,248600.0
2011-11-02 15:50:00,31.15,31.19,31.13,31.14,308600.0,20.143,20.1688,20.13,20.1365,308600.0
2011-11-02 15:55:00,31.15,31.22,31.13,31.18,411200.0,20.143,20.1882,20.13,20.1624,411200.0
2011-11-03 09:30:00,31.38,31.51,31.3,31.5,234500.0,20.2917,20.3758,20.24,20.3693,234500.0
2011-11-03 09:35:00,31.5,31.54,31.44,31.5,140200.0,20.3693,20.3952,20.3305,20.3693,140200.0
2011-11-03 09:40:00,31.51,31.57,31.5,31.5,90300.0,20.3758,20.4146,20.3693,20.3693,90300.0
2011-11-03 09:45:00,31.5,31.53,31.4,31.4,103200.0,20.3693,20.3887,20.3046,20.3046,103200.0
2011-11-03 09:50:00,31.4,31.44,31.39,31.41,120100.0,20.3046,20.3305,20.2982,20.3111,120100.0
2011-11-03 09:55:00,31.41,31.52,31.39,31.51,158400.0,20.3111,20.3822,20.2982,20.3758,158400.0
2011-11-03 10:00:00,31.52,31.54,31.41,31.44,220700.0,20.3822,20.3952,20.3111,20.3305,220700.0
2011-11-03 10:05:00,31.45,31.51,31.42,31.46,153800.0,20.337,20.3758,20.3176,20.3434,153800.0
2011-11-03 10:10:00,31.46,31.53,31.45,31.52,192900.0,20.3434,20.3887,20.337,20.3822,192900.0
2011-11-03 10:15:00,31.52,31.55,31.47,31.55,126700.0,20.3822,20.4016,20.3499,20.4016,126700.0
2011-11-03 10:20:00,31.55,31.55,31.52,31.54,119900.0,20.4016,20.4016,20.3822,20.3952,119900.0
2011-11-03 10:25:00,31.54,31.61,31.53,31.58,122500.0,20.3952,20.4404,20.3887,20.421,122500.0
2011-11-03 10:30:00,31.58,31.62,31.56,31.57,78100.0,20.421,20.4469,20.4081,20.4146,78100.0
2011-11-03 10:35:00,31.57,31.6,31.54,31.59,77400.0,20.4146,20.4339,20.3952,20.4275,77400.0
2011-11-03 10:40:00,31.59,31.69,31.59,31.64,227300.0,20.4275,20.4921,20.4275,20.4598,227300.0
2011-11-03 10:45:00,31.65,31.69,31.6,31.6,159200.0,20.4663,20.4921,20.4339,20.4339,159200.0
2011-11-03 10:50:00,31.6,31.61,31.56,31.59,92000.0,20.4339,20.4404,20.4081,20.4275,92000.0
2011-11-03 10:55:00,31.59,31.61,31.51,31.52,147400.0,20.4275,20.4404,20.3758,20.3822,147400.0
2011-11-03 11:00:00,31.51,31.55,31.46,31.46,110100.0,20.3758,20.4016,20.3434,20.3434,110100.0
2011-11-03 11:05:00,31.46,31.53,31.46,31.51,65600.0,20.3434,20.3887,20.3434,20.3758,65600.0
2011-11-03 11:10:00,31.52,31.59,31.51,31.58,132700.0,20.3822,20.4275,20.3758,20.421,132700.0
2011-11-03 11:15:00,31.58,31.69,31.58,31.69,165000.0,20.421,20.4921,20.421,20.4921,165000.0
2011-11-03 11:20:00,31.69,31.72,31.65,31.7,144400.0,20.4921,20.5115,20.4663,20.4986,144400.0
2011-11-03 11:25:00,31.71,31.71,31.68,31.71,86400.0,20.5051,20.5051,20.4857,20.5051,86400.0
2011-11-03 11:30:00,31.71,31.71,31.65,31.66,116900.0,20.5051,20.5051,20.4663,20.4727,116900.0
2011-11-03 11:35:00,31.67,31.68,31.58,31.58,179300.0,20.4792,20.4857,20.421,20.421,179300.0
2011-11-03 11:40:00,31.59,31.62,31.58,31.61,80700.0,20.4275,20.4469,20.421,20.4404,80700.0
2011-11-03 11:45:00,31.61,31.64,31.56,31.58,123800.0,20.4404,20.4598,20.4081,20.421,123800.0
2011-11-03 11:50:00,31.59,31.64,31.57,31.61,158500.0,20.4275,20.4598,20.4146,20.4404,158500.0
2011-11-03 11:55:00,31.61,31.62,31.57,31.58,131200.0,20.4404,20.4469,20.4146,20.421,131200.0
2011-11-03 12:00:00,31.58,31.62,31.57,31.61,65000.0,20.421,20.4469,20.4146,20.4404,65000.0
2011-11-03 12:05:00,31.62,31.65,31.58,31.64,68300.0,20.4469,20.4663,20.421,20.4598,68300.0
2011-11-03 12:10:00,31.64,31.65,31.58,31.58,107100.0,20.4598,20.4663,20.421,20.421,107100.0
2011-11-03 12:15:00,31.58,31.59,31.52,31.52,102600.0,20.421,20.4275,20.3822,20.3822,102600.0
2011-11-03 12:20:00,31.52,31.58,31.5,31.57,91100.0,20.3822,20.421,20.3693,20.4146,91100.0
2011-11-03 12:25:00,31.57,31.59,31.56,31.58,134300.0,20.4146,20.4275,20.4081,20.421,134300.0
2011-11-03 12:30:00,31.58,31.58,31.53,31.55,120500.0,20.421,20.421,20.3887,20.4016,120500.0
2011-11-03 12:35:00,31.55,31.55,31.5,31.52,101300.0,20.4016,20.4016,20.3693,20.3822,101300.0
2011-11-03 12:40:00,31.51,31.54,31.5,31.53,99700.0,20.3758,20.3952,20.3693,20.3887,99700.0
2011-11-03 12:45:00,31.53,31.6,31.53,31.59,176500.0,20.3887,20.4339,20.3887,20.4275,176500.0
2011-11-03 12:50:00,31.6,31.6,31.56,31.57,69500.0,20.4339,20.4339,20.4081,20.4146,69500.0
2011-11-03 12:55:00,31.57,31.57,31.48,31.5,314100.0,20.4146,20.4146,20.3564,20.3693,314100.0
2011-11-03 13:00:00,31.5,31.5,31.46,31.47,140300.0,20.3693,20.3693,20.3434,20.3499,140300.0
2011-11-03 13:05:00,31.47,31.51,31.46,31.51,172800.0,20.3499,20.3758,20.3434,20.3758,172800.0
2011-11-03 13:10:00,31.5,31.53,31.45,31.47,209900.0,20.3693,20.3887,20.337,20.3499,209900.0
2011-11-03 13:15:00,31.47,31.53,31.47,31.51,138500.0,20.3499,20.3887,20.3499,20.3758,138500.0
2011-11-03 13:20:00,31.51,31.53,31.5,31.51,83000.0,20.3758,20.3887,20.3693,20.3758,83000.0
2011-11-03 13:25:00,31.52,31.53,31.5,31.51,59600.0,20.3822,20.3887,20.3693,20.3758,59600.0
2011-11-03 13:30:00,31.51,31.62,31.5,31.62,110400.0,20.3758,20.4469,20.3693,20.4469,110400.0
2011-11-03 13:35:00,31.62,31.63,31.59,31.61,214500.0,20.4469,20.4533,20.4275,20.4404,214500.0
2011-11-03 13:40:00,31.61,31.62,31.59,31.61,124600.0,20.4404,20.4469,20.4275,20.4404,124600.0
2011-11-03 13:45:00,31.62,31.67,31.61,31.62,228200.0,20.4469,20.4792,20.4404,20.4469,228200.0
2011-11-03 13:50:00,31.62,31.67,31.62,31.67,138100.0,20.4469,20.4792,20.4469,20.4792,138100.0
2011-11-03 13:55:00,31.67,31.69,31.62,31.64,128800.0,20.4792,20.4921,20.4469,20.4598,128800.0
2011-11-03 14:00:00,31.64,31.71,31.63,31.69,139200.0,20.4598,20.5051,20.4533,20.4921,139200.0
2011-11-03 14:05:00,31.66,31.72,31.66,31.7,133900.0,20.4727,20.5115,20.4727,20.4986,133900.0
2011-11-03 14:10:00,31.71,31.74,31.7,31.73,104100.0,20.5051,20.5245,20.4986,20.518,104100.0
2011-11-03 14:15:00,31.73,31.77,31.72,31.72,144400.0,20.518,20.5439,20.5115,20.5115,144400.0
2011-11-03 14:20:00,31.71,31.72,31.69,31.7,74800.0,20.5051,20.5115,20.4921,20.4986,74800.0
2011-11-03 14:25:00,31.7,31.74,31.7,31.73,58200.0,20.4986,20.5245,20.4986,20.518,58200.0
2011-11-03 14:30:00,31.73,31.75,31.7,31.75,66600.0,20.518,20.5309,20.4986,20.5309,66600.0
2011-11-03 14:35:00,31.75,31.76,31.72,31.75,65400.0,20.5309,20.5374,20.5115,20.5309,65400.0
2011-11-03 14:40:00,31.74,31.76,31.73,31.73,57800.0,20.5245,20.5374,20.518,20.518,57800.0
2011-11-03 14:45:00,31.73,31.74,31.7,31.71,354200.0,20.518,20.5245,20.4986,20.5051,354200.0
2011-11-03 14:50:00,31.71,31.71,31.69,31.7,93100.0,20.5051,20.5051,20.4921,20.4986,93100.0
2011-11-03 14:55:00,31.7,31.71,31.69,31.69,124800.0,20.4986,20.5051,20.4921,20.4921,124800.0
2011-11-03 15:00:00,31.69,31.72,31.68,31.72,128300.0,20.4921,20.5115,20.4857,20.5115,128300.0
2011-11-03 15:05:00,31.72,31.73,31.7,31.71,135000.0,20.5115,20.518,20.4986,20.5051,135000.0
2011-11-03 15:10:00,31.71,31.74,31.68,31.7,244200.0,20.5051,20.5245,20.4857,20.4986,244200.0
2011-11-03 15:15:00,31.71,31.71,31.67,31.71,160200.0,20.5051,20.5051,20.4792,20.5051,160200.0
2011-11-03 15:20:00,31.71,31.75,31.7,31.75,143700.0,20.5051,20.5309,20.4986,20.5309,143700.0
2011-11-03 15:25:00,31.75,31.75,31.7,31.7,154800.0,20.5309,20.5309,20.4986,20.4986,154800.0
2011-11-03 15:30:00,31.71,31.77,31.71,31.75,209800.0,20.5051,20.5439,20.5051,20.5309,209800.0
2011-11-03 15:35:00,31.74,31.76,31.68,31.69,208700.0,20.5245,20.5374,20.4857,20.4921,208700.0
2011-11-03 15:40:00,31.68,31.73,31.67,31.7,308700.0,20.4857,20.518,20.4792,20.4986,308700.0
2011-11-03 15:45:00,31.7,31.75,31.66,31.75,187900.0,20.4986,20.5309,20.4727,20.5309,187900.0
2011-11-03 15:50:00,31.75,31.8,31.73,31.76,256200.0,20.5309,20.5633,20.518,20.5374,256200.0
2011-11-03 15:55:00,31.76,31.8,31.72,31.73,437700.0,20.5374,20.5633,20.5115,20.518,437700.0
2011-11-04 09:30:00,31.41,31.58,31.38,31.46,256500.0,20.3111,20.421,20.2917,20.3434,256500.0
2011-11-04 09:35:00,31.46,31.53,31.43,31.5,67000.0,20.3434,20.3887,20.324,20.3693,67000.0
2011-11-04 09:40:00,31.51,31.58,31.46,31.58,150800.0,20.3758,20.421,20.3434,20.421,150800.0
2011-11-04 09:45:00,31.58,31.58,31.5,31.5,121900.0,20.421,20.421,20.3693,20.3693,121900.0
2011-11-04 09:50:00,31.5,31.55,31.44,31.5,136700.0,20.3693,20.4016,20.3305,20.3693,136700.0
2011-11-04 09:55:00,31.5,31.58,31.44,31.49,119100.0,20.3693,20.421,20.3305,20.3628,119100.0
2011-11-04 10:00:00,31.49,31.5,31.42,31.48,115200.0,20.3628,20.3693,20.3176,20.3564,115200.0
2011-11-04 10:05:00,31.48,31.52,31.43,31.47,94500.0,20.3564,20.3822,20.324,20.3499,94500.0
2011-11-04 10:10:00,31.47,31.5,31.41,31.43,87600.0,20.3499,20.3693,20.3111,20.324,87600.0
2011-11-04 10:15:00,31.43,31.44,31.34,31.36,111400.0,20.324,20.3305,20.2658,20.2788,111400.0
2011-11-04 10:20:00,31.36,31.36,31.28,31.32,97200.0,20.2788,20.2788,20.227,20.2529,97200.0
2011-11-04 10:25:00,31.32,31.37,31.3,31.35,116200.0,20.2529,20.2852,20.24,20.2723,116200.0
2011-11-04 10:30:00,31.34,31.38,31.31,31.33,147200.0,20.2658,20.2917,20.2464,20.2594,147200.0
2011-11-04 10:35:00,31.34,31.36,31.28,31.3,96100.0,20.2658,20.2788,20.227,20.24,96100.0
2011-11-04 10:40:00,31.3,31.36,31.28,31.34,77100.0,20.24,20.2788,20.227,20.2658,77100.0
2011-11-04 10:45:00,31.34,31.34,31.29,31.32,86800.0,20.2658,20.2658,20.2335,20.2529,86800.0
2011-11-04 10:50:00,31.32,31.33,31.25,31.3,100900.0,20.2529,20.2594,20.2076,20.24,100900.0
2011-11-04 10:55:00,31.3,31.32,31.27,31.31,90100.0,20.24,20.2529,20.2206,20.2464,90100.0
2011-11-04 11:00:00,31.31,31.32,31.26,31.3,183100.0,20.2464,20.2529,20.2141,20.24,183100.0
2011-11-04 11:05:00,31.31,31.41,31.3,31.4,199000.0,20.2464,20.3111,20.24,20.3046,199000.0
2011-11-04 11:10:00,31.4,31.43,31.36,31.37,85000.0,20.3046,20.324,20.2788,20.2852,85000.0
2011-11-04 11:15:00,31.37,31.37,31.28,31.28,76600.0,20.2852,20.2852,20.227,20.227,76600.0
2011-11-04 11:20:00,31.28,31.32,31.25,31.26,105900.0,20.227,20.2529,20.2076,20.2141,105900.0
2011-11-04 11:25:00,31.26,31.34,31.25,31.32,79200.0,20.2141,20.2658,20.2076,20.2529,79200.0
2011-11-04 11:30:00,31.32,31.37,31.31,31.36,76100.0,20.2529,20.2852,20.2464,20.2788,76100.0
2011-11-04 11:35:00,31.35,31.37,31.29,31.37,75900.0,20.2723,20.2852,20.2335,20.2852,75900.0
2011-11-04 11:40:00,31.37,31.38,31.32,31.35,87200.0,20.2852,20.2917,20.2529,20.2723,87200.0
2011-11-04 11:45:00,31.35,31.37,31.3,31.33,113900.0,20.2723,20.2852,20.24,20.2594,113900.0
2011-11-04 11:50:00,31.32,31.37,31.3,31.36,73400.0,20.2529,20.2852,20.24,20.2788,73400.0
2011-11-04 11:55:00,31.37,31.39,31.35,31.38,85800.0,20.2852,20.2982,20.2723,20.2917,85800.0
2011-11-04 12:00:00,31.39,31.42,31.36,31.36,136800.0,20.2982,20.3176,20.2788,20.2788,136800.0
2011-11-04 12:05:00,31.36,31.37,31.31,31.32,67400.0,20.2788,20.2852,20.2464,20.2529,67400.0
2011-11-04 12:10:00,31.32,31.37,31.32,31.35,86600.0,20.2529,20.2852,20.2529,20.2723,86600.0
2011-11-04 12:15:00,31.35,31.37,31.33,31.35,80600.0,20.2723,20.2852,20.2594,20.2723,80600.0
2011-11-04 12:20:00,31.35,31.37,31.32,31.34,62400.0,20.2723,20.2852,20.2529,20.2658,62400.0
2011-11-04 12:25:00,31.34,31.39,31.34,31.39,96000.0,20.2658,20.2982,20.2658,20.2982,96000.0
2011-11-04 12:30:00,31.39,31.39,31.33,31.34,138500.0,20.2982,20.2982,20.2594,20.2658,138500.0
2011-11-04 12:35:00,31.34,31.35,31.31,31.33,72500.0,20.2658,20.2723,20.2464,20.2594,72500.0
2011-11-04 12:40:00,31.34,31.35,31.3,31.31,69100.0,20.2658,20.2723,20.24,20.2464,69100.0
2011-11-04 12:45:00,31.3,31.34,31.29,31.33,40500.0,20.24,20.2658,20.2335,20.2594,40500.0
2011-11-04 12:50:00,31.33,31.35,31.31,31.32,64900.0,20.2594,20.2723,20.2464,20.2529,64900.0
2011-11-04 12:55:00,31.32,31.33,31.31,31.32,33500.0,20.2529,20.2594,20.2464,20.2529,33500.0
2011-11-04 13:00:00,31.32,31.34,31.31,31.34,64600.0,20.2529,20.2658,20.2464,20.2658,64600.0
2011-11-04 13:05:00,31.34,31.35,31.33,31.34,35400.0,20.2658,20.2723,20.2594,20.2658,35400.0
2011-11-04 13:10:00,31.34,31.41,31.34,31.41,50800.0,20.2658,20.3111,20.2658,20.3111,50800.0
2011-11-04 13:15:00,31.4,31.45,31.4,31.44,73500.0,20.3046,20.337,20.3046,20.3305,73500.0
2011-11-04 13:20:00,31.44,31.46,31.37,31.37,213700.0,20.3305,20.3434,20.2852,20.2852,213700.0
2011-11-04 13:25:00,31.37,31.38,31.19,31.27,768700.0,20.2852,20.2917,20.1688,20.2206,768700.0
2011-11-04 13:30:00,31.27,31.27,31.09,31.12,693000.0,20.2206,20.2206,20.1042,20.1236,693000.0
2011-11-04 13:35:00,31.12,31.27,31.11,31.26,590400.0,20.1236,20.2206,20.1171,20.2141,590400.0
2011-11-04 13:40:00,31.26,31.28,31.2,31.2,195200.0,20.2141,20.227,20.1753,20.1753,195200.0
2011-11-04 13:45:00,31.2,31.28,31.19,31.28,220300.0,20.1753,20.227,20.1688,20.227,220300.0
2011-11-04 13:50:00,31.28,31.29,31.25,31.25,54400.0,20.227,20.2335,20.2076,20.2076,54400.0
2011-11-04 13:55:00,31.26,31.26,31.21,31.23,100700.0,20.2141,20.2141,20.1818,20.1947,100700.0
2011-11-04 14:00:00,31.23,31.24,31.18,31.21,156700.0,20.1947,20.2012,20.1624,20.1818,156700.0
2011-11-04 14:05:00,31.2,31.21,31.18,31.2,306600.0,20.1753,20.1818,20.1624,20.1753,306600.0
2011-11-04 14:10:00,31.2,31.21,31.17,31.19,147000.0,20.1753,20.1818,20.1559,20.1688,147000.0
2011-11-04 14:15:00,31.19,31.25,31.19,31.25,77200.0,20.1688,20.2076,20.1688,20.2076,77200.0
2011-11-04 14:20:00,31.24,31.34,31.22,31.3,205600.0,20.2012,20.2658,20.1882,20.24,205600.0
2011-11-04 14:25:00,31.3,31.38,31.29,31.36,412100.0,20.24,20.2917,20.2335,20.2788,412100.0
2011-11-04 14:30:00,31.36,31.43,31.36,31.37,493800.0,20.2788,20.324,20.2788,20.2852,493800.0
2011-11-04 14:35:00,31.38,31.38,31.3,31.32,173100.0,20.2917,20.2917,20.24,20.2529,173100.0
2011-11-04 14:40:00,31.32,31.33,31.3,31.3,54900.0,20.2529,20.2594,20.24,20.24,54900.0
2011-11-04 14:45:00,31.31,31.33,31.29,31.32,281100.0,20.2464,20.2594,20.2335,20.2529,281100.0
2011-11-04 14:50:00,31.32,31.32,31.28,31.29,227100.0,20.2529,20.2529,20.227,20.2335,227100.0
2011-11-04 14:55:00,31.29,31.32,31.27,31.29,68100.0,20.2335,20.2529,20.2206,20.2335,68100.0
2011-11-04 15:00:00,31.29,31.3,31.27,31.29,166400.0,20.2335,20.24,20.2206,20.2335,166400.0
2011-11-04 15:05:00,31.28,31.28,31.23,31.25,131900.0,20.227,20.227,20.1947,20.2076,131900.0
2011-11-04 15:10:00,31.25,31.26,31.21,31.25,98100.0,20.2076,20.2141,20.1818,20.2076,98100.0
2011-11-04 15:15:00,31.25,31.26,31.23,31.25,55800.0,20.2076,20.2141,20.1947,20.2076,55800.0
2011-11-04 15:20:00,31.24,31.25,31.2,31.24,142400.0,20.2012,20.2076,20.1753,20.2012,142400.0
2011-11-04 15:25:00,31.24,31.31,31.24,31.29,129400.0,20.2012,20.2464,20.2012,20.2335,129400.0
2011-11-04 15:30:00,31.28,31.32,31.27,31.3,136300.0,20.227,20.2529,20.2206,20.24,136300.0
2011-11-04 15:35:00,31.3,31.31,31.25,31.26,103600.0,20.24,20.2464,20.2076,20.2141,103600.0
2011-11-04 15:40:00,31.27,31.34,31.27,31.32,121500.0,20.2206,20.2658,20.2206,20.2529,121500.0
2011-11-04 15:45:00,31.31,31.34,31.28,31.29,135300.0,20.2464,20.2658,20.227,20.2335,135300.0
2011-11-04 15:50:00,31.28,31.29,31.22,31.25,208800.0,20.227,20.2335,20.1882,20.2076,208800.0
2011-11-04 15:55:00,31.25,31.34,31.22,31.33,427800.0,20.2076,20.2658,20.1882,20.2594,427800.0
2011-11-07 09:30:00,31.2,31.22,31.1,31.17,203200.0,20.1753,20.1882,20.1106,20.1559,203200.0
2011-11-07 09:35:00,31.18,31.27,31.15,31.27,177000.0,20.1624,20.2206,20.143,20.2206,177000.0
2011-11-07 09:40:00,31.27,31.33,31.26,31.3,59800.0,20.2206,20.2594,20.2141,20.24,59800.0
2011-11-07 09:45:00,31.3,31.42,31.3,31.39,129300.0,20.24,20.3176,20.24,20.2982,129300.0
2011-11-07 09:50:00,31.38,31.46,31.37,31.46,47100.0,20.2917,20.3434,20.2852,20.3434,47100.0
2011-11-07 09:55:00,31.45,31.45,31.4,31.43,71800.0,20.337,20.337,20.3046,20.324,71800.0
2011-11-07 10:00:00,31.43,31.44,31.36,31.37,67300.0,20.324,20.3305,20.2788,20.2852,67300.0
2011-11-07 10:05:00,31.36,31.4,31.32,31.4,85000.0,20.2788,20.3046,20.2529,20.3046,85000.0
2011-11-07 10:10:00,31.4,31.41,31.34,31.34,59700.0,20.3046,20.3111,20.2658,20.2658,59700.0
2011-11-07 10:15:00,31.34,31.36,31.28,31.31,77400.0,20.2658,20.2788,20.227,20.2464,77400.0
2011-11-07 10:20:00,31.31,31.36,31.3,31.36,408600.0,20.2464,20.2788,20.24,20.2788,408600.0
2011-11-07 10:25:00,31.36,31.36,31.32,31.33,86800.0,20.2788,20.2788,20.2529,20.2594,86800.0
2011-11-07 10:30:00,31.33,31.35,31.3,31.34,174000.0,20.2594,20.2723,20.24,20.2658,174000.0
2011-11-07 10:35:00,31.33,31.4,31.32,31.37,215100.0,20.2594,20.3046,20.2529,20.2852,215100.0
2011-11-07 10:40:00,31.37,31.37,31.32,31.35,49700.0,20.2852,20.2852,20.2529,20.2723,49700.0
2011-11-07 10:45:00,31.34,31.35,31.26,31.29,65500.0,20.2658,20.2723,20.2141,20.2335,65500.0
2011-11-07 10:50:00,31.29,31.33,31.28,31.28,52400.0,20.2335,20.2594,20.227,20.227,52400.0
2011-11-07 10:55:00,31.28,31.31,31.26,31.29,70600.0,20.227,20.2464,20.2141,20.2335,70600.0
2011-11-07 11:00:00,31.28,31.36,31.25,31.35,90300.0,20.227,20.2788,20.2076,20.2723,90300.0
2011-11-07 11:05:00,31.35,31.35,31.29,31.29,86800.0,20.2723,20.2723,20.2335,20.2335,86800.0
2011-11-07 11:10:00,31.3,31.34,31.29,31.31,53400.0,20.24,20.2658,20.2335,20.2464,53400.0
2011-11-07 11:15:00,31.3,31.33,31.26,31.26,62700.0,20.24,20.2594,20.2141,20.2141,62700.0
2011-11-07 11:20:00,31.27,31.27,31.23,31.27,65200.0,20.2206,20.2206,20.1947,20.2206,65200.0
2011-11-07 11:25:00,31.27,31.31,31.24,31.26,92200.0,20.2206,20.2464,20.2012,20.2141,92200.0
2011-11-07 11:30:00,31.27,31.3,31.25,31.29,42800.0,20.2206,20.24,20.2076,20.2335,42800.0
2011-11-07 11:35:00,31.28,31.29,31.24,31.25,52700.0,20.227,20.2335,20.2012,20.2076,52700.0
2011-11-07 11:40:00,31.25,31.29,31.2,31.27,77300.0,20.2076,20.2335,20.1753,20.2206,77300.0
2011-11-07 11:45:00,31.27,31.29,31.24,31.25,73300.0,20.2206,20.2335,20.2012,20.2076,73300.0
2011-11-07 11:50:00,31.25,31.29,31.23,31.25,54700.0,20.2076,20.2335,20.1947,20.2076,54700.0
2011-11-07 11:55:00,31.26,31.27,31.21,31.21,206600.0,20.2141,20.2206,20.1818,20.1818,206600.0
2011-11-07 12:00:00,31.21,31.29,31.21,31.28,34300.0,20.1818,20.2335,20.1818,20.227,34300.0
2011-11-07 12:05:00,31.28,31.32,31.28,31.28,59100.0,20.227,20.2529,20.227,20.227,59100.0
2011-11-07 12:10:00,31.28,31.28,31.23,31.23,52000.0,20.227,20.227,20.1947,20.1947,52000.0
2011-11-07 12:15:00,31.24,31.24,31.15,31.16,68300.0,20.2012,20.2012,20.143,20.1494,68300.0
2011-11-07 12:20:00,31.16,31.24,31.15,31.23,126700.0,20.1494,20.2012,20.143,20.1947,126700.0
2011-11-07 12:25:00,31.22,31.23,31.17,31.18,38300.0,20.1882,20.1947,20.1559,20.1624,38300.0
2011-11-07 12:30:00,31.18,31.18,31.13,31.13,55600.0,20.1624,20.1624,20.13,20.13,55600.0
2011-11-07 12:35:00,31.14,31.17,31.13,31.17,61800.0,20.1365,20.1559,20.13,20.1559,61800.0
2011-11-07 12:40:00,31.17,31.19,31.15,31.19,59200.0,20.1559,20.1688,20.143,20.1688,59200.0
2011-11-07 12:45:00,31.19,31.21,31.18,31.19,32800.0,20.1688,20.1818,20.1624,20.1688,32800.0
2011-11-07 12:50:00,31.19,31.22,31.19,31.21,49600.0,20.1688,20.1882,20.1688,20.1818,49600.0
2011-11-07 12:55:00,31.22,31.22,31.18,31.19,42700.0,20.1882,20.1882,20.1624,20.1688,42700.0
2011-11-07 13:00:00,31.18,31.2,31.16,31.18,48200.0,20.1624,20.1753,20.1494,20.1624,48200.0
2011-11-07 13:05:00,31.18,31.21,31.18,31.21,43600.0,20.1624,20.1818,20.1624,20.1818,43600.0
2011-11-07 13:10:00,31.2,31.24,31.2,31.23,33700.0,20.1753,20.2012,20.1753,20.1947,33700.0
2011-11-07 13:15:00,31.24,31.26,31.22,31.23,52500.0,20.2012,20.2141,20.1882,20.1947,52500.0
2011-11-07 13:20:00,31.23,31.28,31.23,31.26,57300.0,20.1947,20.227,20.1947,20.2141,57300.0
2011-11-07 13:25:00,31.25,31.27,31.25,31.26,59500.0,20.2076,20.2206,20.2076,20.2141,59500.0
2011-11-07 13:30:00,31.27,31.29,31.27,31.28,35900.0,20.2206,20.2335,20.2206,20.227,35900.0
2011-11-07 13:35:00,31.29,31.29,31.25,31.25,69100.0,20.2335,20.2335,20.2076,20.2076,69100.0
2011-11-07 13:40:00,31.26,31.26,31.24,31.24,28800.0,20.2141,20.2141,20.2012,20.2012,28800.0
2011-11-07 13:45:00,31.24,31.24,31.22,31.22,51700.0,20.2012,20.2012,20.1882,20.1882,51700.0
2011-11-07 13:50:00,31.22,31.23,31.21,31.21,28600.0,20.1882,20.1947,20.1818,20.1818,28600.0
2011-11-07 13:55:00,31.21,31.32,31.21,31.29,295100.0,20.1818,20.2529,20.1818,20.2335,295100.0
2011-11-07 14:00:00,31.29,31.31,31.26,31.29,161500.0,20.2335,20.2464,20.2141,20.2335,161500.0
2011-11-07 14:05:00,31.29,31.29,31.25,31.27,108700.0,20.2335,20.2335,20.2076,20.2206,108700.0
2011-11-07 14:10:00,31.27,31.37,31.27,31.29,293400.0,20.2206,20.2852,20.2206,20.2335,293400.0
2011-11-07 14:15:00,31.3,31.32,31.27,31.3,77700.0,20.24,20.2529,20.2206,20.24,77700.0
2011-11-07 14:20:00,31.3,31.33,31.29,31.32,102900.0,20.24,20.2594,20.2335,20.2529,102900.0
2011-11-07 14:25:00,31.31,31.32,31.29,31.29,79800.0,20.2464,20.2529,20.2335,20.2335,79800.0
2011-11-07 14:30:00,31.3,31.33,31.29,31.31,114500.0,20.24,20.2594,20.2335,20.2464,114500.0
2011-11-07 14:35:00,31.31,31.35,31.29,31.34,62300.0,20.2464,20.2723,20.2335,20.2658,62300.0
2011-11-07 14:40:00,31.35,31.35,31.31,31.32,59900.0,20.2723,20.2723,20.2464,20.2529,59900.0
2011-11-07 14:45:00,31.32,31.33,31.29,31.32,83900.0,20.2529,20.2594,20.2335,20.2529,83900.0
2011-11-07 14:50:00,31.31,31.35,31.29,31.33,110100.0,20.2464,20.2723,20.2335,20.2594,110100.0
2011-11-07 14:55:00,31.33,31.36,31.31,31.36,63200.0,20.2594,20.2788,20.2464,20.2788,63200.0
2011-11-07 15:00:00,31.36,31.36,31.31,31.32,110000.0,20.2788,20.2788,20.2464,20.2529,110000.0
2011-11-07 15:05:00,31.32,31.35,31.32,31.35,61800.0,20.2529,20.2723,20.2529,20.2723,61800.0
2011-11-07 15:10:00,31.35,31.37,31.34,31.34,143200.0,20.2723,20.2852,20.2658,20.2658,143200.0
2011-11-07 15:15:00,31.35,31.39,31.33,31.33,130200.0,20.2723,20.2982,20.2594,20.2594,130200.0
2011-11-07 15:20:00,31.32,31.36,31.31,31.32,189900.0,20.2529,20.2788,20.2464,20.2529,189900.0
2011-11-07 15:25:00,31.32,31.33,31.28,31.28,91500.0,20.2529,20.2594,20.227,20.227,91500.0
2011-11-07 15:30:00,31.28,31.32,31.28,31.3,113800.0,20.227,20.2529,20.227,20.24,113800.0
2011-11-07 15:35:00,31.31,31.36,31.29,31.36,157400.0,20.2464,20.2788,20.2335,20.2788,157400.0
2011-11-07 15:40:00,31.36,31.37,31.31,31.34,101600.0,20.2788,20.2852,20.2464,20.2658,101600.0
2011-11-07 15:45:00,31.33,31.36,31.32,31.35,135600.0,20.2594,20.2788,20.2529,20.2723,135600.0
2011-11-07 15:50:00,31.35,31.43,31.32,31.39,281100.0,20.2723,20.324,20.2529,20.2982,281100.0
2011-11-07 15:55:00,31.38,31.4,31.37,31.4,255800.0,20.2917,20.3046,20.2852,20.3046,255800.0
2011-11-08 09:30:00,31.42,31.47,31.39,31.42,185400.0,20.3176,20.3499,20.2982,20.3176,185400.0
2011-11-08 09:35:00,31.43,31.43,31.32,31.35,242400.0,20.324,20.324,20.2529,20.2723,242400.0
2011-11-08 09:40:00,31.35,31.48,31.34,31.47,105300.0,20.2723,20.3564,20.2658,20.3499,105300.0
2011-11-08 09:45:00,31.46,31.5,31.42,31.45,140600.0,20.3434,20.3693,20.3176,20.337,140600.0
2011-11-08 09:50:00,31.45,31.5,31.44,31.44,144800.0,20.337,20.3693,20.3305,20.3305,144800.0
2011-11-08 09:55:00,31.45,31.56,31.45,31.56,108700.0,20.337,20.4081,20.337,20.4081,108700.0
2011-11-08 10:00:00,31.55,31.63,31.54,31.62,209600.0,20.4016,20.4533,20.3952,20.4469,209600.0
2011-11-08 10:05:00,31.62,31.64,31.6,31.63,88400.0,20.4469,20.4598,20.4339,20.4533,88400.0
2011-11-08 10:10:00,31.64,31.66,31.59,31.63,153500.0,20.4598,20.4727,20.4275,20.4533,153500.0
2011-11-08 10:15:00,31.62,31.64,31.59,31.61,109400.0,20.4469,20.4598,20.4275,20.4404,109400.0
2011-11-08 10:20:00,31.61,31.66,31.6,31.63,212500.0,20.4404,20.4727,20.4339,20.4533,212500.0
2011-11-08 10:25:00,31.63,31.63,31.48,31.49,154700.0,20.4533,20.4533,20.3564,20.3628,154700.0
2011-11-08 10:30:00,31.48,31.55,31.46,31.49,74400.0,20.3564,20.4016,20.3434,20.3628,74400.0
2011-11-08 10:35:00,31.5,31.58,31.49,31.56,141400.0,20.3693,20.421,20.3628,20.4081,141400.0
2011-11-08 10:40:00,31.56,31.59,31.54,31.57,90700.0,20.4081,20.4275,20.3952,20.4146,90700.0
2011-11-08 10:45:00,31.56,31.58,31.53,31.56,70800.0,20.4081,20.421,20.3887,20.4081,70800.0
2011-11-08 10:50:00,31.56,31.64,31.56,31.64,193000.0,20.4081,20.4598,20.4081,20.4598,193000.0
2011-11-08 10:55:00,31.64,31.66,31.61,31.61,96900.0,20.4598,20.4727,20.4404,20.4404,96900.0
2011-11-08 11:00:00,31.6,31.6,31.53,31.54,133100.0,20.4339,20.4339,20.3887,20.3952,133100.0
2011-11-08 11:05:00,31.53,31.54,31.48,31.53,102800.0,20.3887,20.3952,20.3564,20.3887,102800.0
2011-11-08 11:10:00,31.53,31.56,31.51,31.53,61700.0,20.3887,20.4081,20.3758,20.3887,61700.0
2011-11-08 11:15:00,31.53,31.55,31.5,31.53,61900.0,20.3887,20.4016,20.3693,20.3887,61900.0
2011-11-08 11:20:00,31.54,31.54,31.49,31.5,68700.0,20.3952,20.3952,20.3628,20.3693,68700.0
2011-11-08 11:25:00,31.5,31.54,31.48,31.53,47900.0,20.3693,20.3952,20.3564,20.3887,47900.0
2011-11-08 11:30:00,31.53,31.54,31.5,31.5,40500.0,20.3887,20.3952,20.3693,20.3693,40500.0
2011-11-08 11:35:00,31.51,31.51,31.47,31.49,123700.0,20.3758,20.3758,20.3499,20.3628,123700.0
2011-11-08 11:40:00,31.48,31.52,31.48,31.51,78100.0,20.3564,20.3822,20.3564,20.3758,78100.0
2011-11-08 11:45:00,31.52,31.55,31.51,31.52,315000.0,20.3822,20.4016,20.3758,20.3822,315000.0
2011-11-08 11:50:00,31.52,31.53,31.49,31.5,129500.0,20.3822,20.3887,20.3628,20.3693,129500.0
2011-11-08 11:55:00,31.49,31.5,31.45,31.49,103600.0,20.3628,20.3693,20.337,20.3628,103600.0
2011-11-08 12:00:00,31.49,31.52,31.47,31.51,98400.0,20.3628,20.3822,20.3499,20.3758,98400.0
2011-11-08 12:05:00,31.52,31.52,31.48,31.5,148300.0,20.3822,20.3822,20.3564,20.3693,148300.0
2011-11-08 12:10:00,31.49,31.5,31.43,31.47,75700.0,20.3628,20.3693,20.324,20.3499,75700.0
2011-11-08 12:15:00,31.46,31.49,31.46,31.48,23800.0,20.3434,20.3628,20.3434,20.3564,23800.0
2011-11-08 12:20:00,31.48,31.5,31.45,31.45,84100.0,20.3564,20.3693,20.337,20.337,84100.0
2011-11-08 12:25:00,31.45,31.48,31.45,31.46,46000.0,20.337,20.3564,20.337,20.3434,46000.0
2011-11-08 12:30:00,31.45,31.47,31.45,31.46,42100.0,20.337,20.3499,20.337,20.3434,42100.0
2011-11-08 12:35:00,31.47,31.49,31.47,31.49,37700.0,20.3499,20.3628,20.3499,20.3628,37700.0
2011-11-08 12:40:00,31.48,31.49,31.48,31.49,39400.0,20.3564,20.3628,20.3564,20.3628,39400.0
2011-11-08 12:45:00,31.49,31.49,31.43,31.43,77200.0,20.3628,20.3628,20.324,20.324,77200.0
2011-11-08 12:50:00,31.43,31.47,31.42,31.46,74100.0,20.324,20.3499,20.3176,20.3434,74100.0
2011-11-08 12:55:00,31.46,31.49,31.45,31.48,40300.0,20.3434,20.3628,20.337,20.3564,40300.0
2011-11-08 13:00:00,31.48,31.5,31.46,31.49,56900.0,20.3564,20.3693,20.3434,20.3628,56900.0
2011-11-08 13:05:00,31.5,31.5,31.44,31.44,49100.0,20.3693,20.3693,20.3305,20.3305,49100.0
2011-11-08 13:10:00,31.44,31.45,31.4,31.41,77200.0,20.3305,20.337,20.3046,20.3111,77200.0
2011-11-08 13:15:00,31.41,31.42,31.4,31.41,59400.0,20.3111,20.3176,20.3046,20.3111,59400.0
2011-11-08 13:20:00,31.42,31.48,31.41,31.48,99600.0,20.3176,20.3564,20.3111,20.3564,99600.0
2011-11-08 13:25:00,31.48,31.5,31.46,31.49,101900.0,20.3564,20.3693,20.3434,20.3628,101900.0
2011-11-08 13:30:00,31.48,31.52,31.47,31.51,75500.0,20.3564,20.3822,20.3499,20.3758,75500.0
2011-11-08 13:35:00,31.51,31.57,31.51,31.56,74000.0,20.3758,20.4146,20.3758,20.4081,74000.0
2011-11-08 13:40:00,31.56,31.6,31.55,31.59,111500.0,20.4081,20.4339,20.4016,20.4275,111500.0
2011-11-08 13:45:00,31.58,31.69,31.57,31.68,200000.0,20.421,20.4921,20.4146,20.4857,200000.0
2011-11-08 13:50:00,31.67,31.72,31.65,31.66,151300.0,20.4792,20.5115,20.4663,20.4727,151300.0
2011-11-08 13:55:00,31.66,31.72,31.65,31.68,84500.0,20.4727,20.5115,20.4663,20.4857,84500.0
2011-11-08 14:00:00,31.69,31.69,31.62,31.64,55600.0,20.4921,20.4921,20.4469,20.4598,55600.0
2011-11-08 14:05:00,31.63,31.64,31.57,31.59,102500.0,20.4533,20.4598,20.4146,20.4275,102500.0
2011-11-08 14:10:00,31.59,31.62,31.57,31.61,61900.0,20.4275,20.4469,20.4146,20.4404,61900.0
2011-11-08 14:15:00,31.61,31.61,31.56,31.56,46900.0,20.4404,20.4404,20.4081,20.4081,46900.0
2011-11-08 14:20:00,31.57,31.68,31.56,31.67,100900.0,20.4146,20.4857,20.4081,20.4792,100900.0
2011-11-08 14:25:00,31.67,31.73,31.67,31.73,89200.0,20.4792,20.518,20.4792,20.518,89200.0
2011-11-08 14:30:00,31.72,31.75,31.66,31.67,140400.0,20.5115,20.5309,20.4727,20.4792,140400.0
2011-11-08 14:35:00,31.67,31.7,31.66,31.68,71300.0,20.4792,20.4986,20.4727,20.4857,71300.0
2011-11-08 14:40:00,31.67,31.7,31.63,31.67,117900.0,20.4792,20.4986,20.4533,20.4792,117900.0
2011-11-08 14:45:00,31.66,31.67,31.63,31.64,68900.0,20.4727,20.4792,20.4533,20.4598,68900.0
2011-11-08 14:50:00,31.64,31.68,31.63,31.65,92100.0,20.4598,20.4857,20.4533,20.4663,92100.0
2011-11-08 14:55:00,31.66,31.69,31.63,31.67,87900.0,20.4727,20.4921,20.4533,20.4792,87900.0
2011-11-08 15:00:00,31.67,31.67,31.6,31.63,93700.0,20.4792,20.4792,20.4339,20.4533,93700.0
2011-11-08 15:05:00,31.62,31.65,31.6,31.61,77800.0,20.4469,20.4663,20.4339,20.4404,77800.0
2011-11-08 15:10:00,31.6,31.66,31.6,31.65,91000.0,20.4339,20.4727,20.4339,20.4663,91000.0
2011-11-08 15:15:00,31.64,31.68,31.64,31.66,139700.0,20.4598,20.4857,20.4598,20.4727,139700.0
2011-11-08 15:20:00,31.66,31.66,31.63,31.64,84100.0,20.4727,20.4727,20.4533,20.4598,84100.0
2011-11-08 15:25:00,31.64,31.66,31.61,31.65,113100.0,20.4598,20.4727,20.4404,20.4663,113100.0
2011-11-08 15:30:00,31.65,31.7,31.65,31.68,156000.0,20.4663,20.4986,20.4663,20.4857,156000.0
2011-11-08 15:35:00,31.68,31.7,31.67,31.7,124600.0,20.4857,20.4986,20.4792,20.4986,124600.0
2011-11-08 15:40:00,31.69,31.7,31.65,31.66,188500.0,20.4921,20.4986,20.4663,20.4727,188500.0
2011-11-08 15:45:00,31.67,31.7,31.64,31.7,166700.0,20.4792,20.4986,20.4598,20.4986,166700.0
2011-11-08 15:50:00,31.7,31.74,31.68,31.73,214000.0,20.4986,20.5245,20.4857,20.518,214000.0
2011-11-08 15:55:00,31.74,31.75,31.7,31.72,313300.0,20.5245,20.5309,20.4986,20.5115,313300.0
2011-11-09 09:30:00,31.35,31.4,31.14,31.14,258300.0,20.2723,20.3046,20.1365,20.1365,258300.0
2011-11-09 09:35:00,31.15,31.21,31.13,31.19,172300.0,20.143,20.1818,20.13,20.1688,172300.0
2011-11-09 09:40:00,31.2,31.2,31.14,31.18,153500.0,20.1753,20.1753,20.1365,20.1624,153500.0
2011-11-09 09:45:00,31.19,31.2,31.14,31.19,103500.0,20.1688,20.1753,20.1365,20.1688,103500.0
2011-11-09 09:50:00,31.19,31.2,31.14,31.15,85500.0,20.1688,20.1753,20.1365,20.143,85500.0
2011-11-09 09:55:00,31.14,31.21,31.14,31.2,105700.0,20.1365,20.1818,20.1365,20.1753,105700.0
2011-11-09 10:00:00,31.2,31.27,31.19,31.25,99900.0,20.1753,20.2206,20.1688,20.2076,99900.0
2011-11-09 10:05:00,31.25,31.3,31.21,31.25,83600.0,20.2076,20.24,20.1818,20.2076,83600.0
2011-11-09 10:10:00,31.25,31.32,31.25,31.3,108200.0,20.2076,20.2529,20.2076,20.24,108200.0
2011-11-09 10:15:00,31.31,31.32,31.23,31.24,83800.0,20.2464,20.2529,20.1947,20.2012,83800.0
2011-11-09 10:20:00,31.24,31.27,31.21,31.25,73200.0,20.2012,20.2206,20.1818,20.2076,73200.0
2011-11-09 10:25:00,31.24,31.24,31.15,31.16,99600.0,20.2012,20.2012,20.143,20.1494,99600.0
2011-11-09 10:30:00,31.15,31.21,31.15,31.21,128800.0,20.143,20.1818,20.143,20.1818,128800.0
2011-11-09 10:35:00,31.21,31.22,31.14,31.18,145900.0,20.1818,20.1882,20.1365,20.1624,145900.0
2011-11-09 10:40:00,31.18,31.22,31.17,31.19,97700.0,20.1624,20.1882,20.1559,20.1688,97700.0
2011-11-09 10:45:00,31.19,31.34,31.19,31.29,178100.0,20.1688,20.2658,20.1688,20.2335,178100.0
2011-11-09 10:50:00,31.29,31.36,31.28,31.32,112300.0,20.2335,20.2788,20.227,20.2529,112300.0
2011-11-09 10:55:00,31.31,31.32,31.28,31.31,96500.0,20.2464,20.2529,20.227,20.2464,96500.0
2011-11-09 11:00:00,31.31,31.32,31.27,31.3,86200.0,20.2464,20.2529,20.2206,20.24,86200.0
2011-11-09 11:05:00,31.3,31.36,31.29,31.34,96700.0,20.24,20.2788,20.2335,20.2658,96700.0
2011-11-09 11:10:00,31.34,31.37,31.32,31.32,55100.0,20.2658,20.2852,20.2529,20.2529,55100.0
2011-11-09 11:15:00,31.32,31.38,31.32,31.33,68700.0,20.2529,20.2917,20.2529,20.2594,68700.0
2011-11-09 11:20:00,31.34,31.37,31.32,31.32,60000.0,20.2658,20.2852,20.2529,20.2529,60000.0
2011-11-09 11:25:00,31.33,31.36,31.29,31.3,137200.0,20.2594,20.2788,20.2335,20.24,137200.0
2011-11-09 11:30:00,31.3,31.31,31.26,31.29,73700.0,20.24,20.2464,20.2141,20.2335,73700.0
2011-11-09 11:35:00,31.29,31.31,31.27,31.3,38500.0,20.2335,20.2464,20.2206,20.24,38500.0
2011-11-09 11:40:00,31.28,31.3,31.24,31.26,64300.0,20.227,20.24,20.2012,20.2141,64300.0
2011-11-09 11:45:00,31.26,31.32,31.24,31.32,34900.0,20.2141,20.2529,20.2012,20.2529,34900.0
2011-11-09 11:50:00,31.31,31.35,31.3,31.33,66800.0,20.2464,20.2723,20.24,20.2594,66800.0
2011-11-09 11:55:00,31.34,31.34,31.28,31.29,79700.0,20.2658,20.2658,20.227,20.2335,79700.0
2011-11-09 12:00:00,31.29,31.31,31.27,31.28,86200.0,20.2335,20.2464,20.2206,20.227,86200.0
2011-11-09 12:05:00,31.28,31.31,31.26,31.3,86100.0,20.227,20.2464,20.2141,20.24,86100.0
2011-11-09 12:10:00,31.3,31.32,31.3,31.31,40200.0,20.24,20.2529,20.24,20.2464,40200.0
2011-11-09 12:15:00,31.31,31.32,31.3,31.32,58000.0,20.2464,20.2529,20.24,20.2529,58000.0
2011-11-09 12:20:00,31.32,31.32,31.27,31.27,115300.0,20.2529,20.2529,20.2206,20.2206,115300.0
2011-11-09 12:25:00,31.27,31.31,31.25,31.26,172700.0,20.2206,20.2464,20.2076,20.2141,172700.0
2011-11-09 12:30:00,31.26,31.28,31.24,31.25,93000.0,20.2141,20.227,20.2012,20.2076,93000.0
2011-11-09 12:35:00,31.25,31.29,31.23,31.23,55200.0,20.2076,20.2335,20.1947,20.1947,55200.0
2011-11-09 12:40:00,31.24,31.25,31.21,31.21,44900.0,20.2012,20.2076,20.1818,20.1818,44900.0
2011-11-09 12:45:00,31.21,31.23,31.18,31.2,59100.0,20.1818,20.1947,20.1624,20.1753,59100.0
2011-11-09 12:50:00,31.2,31.24,31.18,31.23,200100.0,20.1753,20.2012,20.1624,20.1947,200100.0
2011-11-09 12:55:00,31.23,31.23,31.2,31.21,100400.0,20.1947,20.1947,20.1753,20.1818,100400.0
2011-11-09 13:00:00,31.22,31.23,31.19,31.22,44200.0,20.1882,20.1947,20.1688,20.1882,44200.0
2011-11-09 13:05:00,31.22,31.25,31.21,31.23,50700.0,20.1882,20.2076,20.1818,20.1947,50700.0
2011-11-09 13:10:00,31.23,31.23,31.18,31.19,67400.0,20.1947,20.1947,20.1624,20.1688,67400.0
2011-11-09 13:15:00,31.19,31.19,31.12,31.14,85900.0,20.1688,20.1688,20.1236,20.1365,85900.0
2011-11-09 13:20:00,31.14,31.15,31.12,31.12,52800.0,20.1365,20.143,20.1236,20.1236,52800.0
2011-11-09 13:25:00,31.13,31.13,31.12,31.12,75200.0,20.13,20.13,20.1236,20.1236,75200.0
2011-11-09 13:30:00,31.13,31.14,31.1,31.11,127300.0,20.13,20.1365,20.1106,20.1171,127300.0
2011-11-09 13:35:00,31.12,31.12,31.09,31.11,71800.0,20.1236,20.1236,20.1042,20.1171,71800.0
2011-11-09 13:40:00,31.11,31.11,31.06,31.11,70600.0,20.1171,20.1171,20.0848,20.1171,70600.0
2011-11-09 13:45:00,31.1,31.11,31.05,31.07,106300.0,20.1106,20.1171,20.0783,20.0912,106300.0
2011-11-09 13:50:00,31.07,31.07,31.02,31.02,70300.0,20.0912,20.0912,20.0589,20.0589,70300.0
2011-11-09 13:55:00,31.02,31.03,31.0,31.02,207700.0,20.0589,20.0654,20.046,20.0589,207700.0
2011-11-09 14:00:00,31.02,31.03,30.94,30.95,114300.0,20.0589,20.0654,20.0072,20.0136,114300.0
2011-11-09 14:05:00,30.95,31.0,30.88,30.96,292400.0,20.0136,20.046,19.9684,20.0201,292400.0
2011-11-09 14:10:00,30.96,30.99,30.93,30.94,212400.0,20.0201,20.0395,20.0007,20.0072,212400.0
2011-11-09 14:15:00,30.94,30.97,30.92,30.95,104200.0,20.0072,20.0266,19.9942,20.0136,104200.0
2011-11-09 14:20:00,30.94,30.99,30.89,30.9,121200.0,20.0072,20.0395,19.9748,19.9813,121200.0
2011-11-09 14:25:00,30.9,30.93,30.84,30.91,183300.0,19.9813,20.0007,19.9425,19.9878,183300.0
2011-11-09 14:30:00,30.91,30.95,30.88,30.94,140800.0,19.9878,20.0136,19.9684,20.0072,140800.0
2011-11-09 14:35:00,30.94,30.97,30.93,30.96,113300.0,20.0072,20.0266,20.0007,20.0201,113300.0
2011-11-09 14:40:00,30.95,31.02,30.93,30.99,223300.0,20.0136,20.0589,20.0007,20.0395,223300.0
2011-11-09 14:45:00,31.0,31.02,30.98,30.99,64300.0,20.046,20.0589,20.033,20.0395,64300.0
2011-11-09 14:50:00,30.99,31.02,30.98,31.02,87100.0,20.0395,20.0589,20.033,20.0589,87100.0
2011-11-09 14:55:00,31.01,31.03,30.96,30.97,107100.0,20.0524,20.0654,20.0201,20.0266,107100.0
2011-11-09 15:00:00,30.97,31.02,30.95,31.02,88800.0,20.0266,20.0589,20.0136,20.0589,88800.0
2011-11-09 15:05:00,31.01,31.09,31.01,31.07,135800.0,20.0524,20.1042,20.0524,20.0912,135800.0
2011-11-09 15:10:00,31.07,31.08,31.04,31.05,93900.0,20.0912,20.0977,20.0718,20.0783,93900.0
2011-11-09 15:15:00,31.05,31.09,31.0,31.08,151400.0,20.0783,20.1042,20.046,20.0977,151400.0
2011-11-09 15:20:00,31.08,31.15,31.08,31.12,143900.0,20.0977,20.143,20.0977,20.1236,143900.0
2011-11-09 15:25:00,31.12,31.13,31.06,31.09,127700.0,20.1236,20.13,20.0848,20.1042,127700.0
2011-11-09 15:30:00,31.08,31.09,31.02,31.06,129800.0,20.0977,20.1042,20.0589,20.0848,129800.0
2011-11-09 15:35:00,31.06,31.08,31.01,31.01,128300.0,20.0848,20.0977,20.0524,20.0524,128300.0
2011-11-09 15:40:00,31.01,31.06,30.98,31.0,262400.0,20.0524,20.0848,20.033,20.046,262400.0
2011-11-09 15:45:00,30.99,31.04,30.97,30.99,256900.0,20.0395,20.0718,20.0266,20.0395,256900.0
2011-11-09 15:50:00,30.99,31.05,30.96,30.98,259400.0,20.0395,20.0783,20.0201,20.033,259400.0
2011-11-09 15:55:00,30.99,31.09,30.95,30.99,848700.0,20.0395,20.1042,20.0136,20.0395,848700.0
2011-11-10 09:30:00,31.16,31.31,31.13,31.21,216400.0,20.1494,20.2464,20.13,20.1818,216400.0
2011-11-10 09:35:00,31.2,31.22,31.05,31.19,161400.0,20.1753,20.1882,20.0783,20.1688,161400.0
2011-11-10 09:40:00,31.19,31.26,31.19,31.23,101800.0,20.1688,20.2141,20.1688,20.1947,101800.0
2011-11-10 09:45:00,31.22,31.27,31.21,31.24,135200.0,20.1882,20.2206,20.1818,20.2012,135200.0
2011-11-10 09:50:00,31.24,31.25,31.2,31.23,70800.0,20.2012,20.2076,20.1753,20.1947,70800.0
2011-11-10 09:55:00,31.23,31.27,31.2,31.25,63200.0,20.1947,20.2206,20.1753,20.2076,63200.0
2011-11-10 10:00:00,31.25,31.29,31.23,31.23,123200.0,20.2076,20.2335,20.1947,20.1947,123200.0
2011-11-10 10:05:00,31.24,31.25,31.16,31.16,68300.0,20.2012,20.2076,20.1494,20.1494,68300.0
2011-11-10 10:10:00,31.16,31.21,31.13,31.15,143300.0,20.1494,20.1818,20.13,20.143,143300.0
2011-11-10 10:15:00,31.16,31.18,31.12,31.15,75000.0,20.1494,20.1624,20.1236,20.143,75000.0
2011-11-10 10:20:00,31.15,31.16,31.11,31.14,97400.0,20.143,20.1494,20.1171,20.1365,97400.0
2011-11-10 10:25:00,31.13,31.17,31.07,31.1,106300.0,20.13,20.1559,20.0912,20.1106,106300.0
2011-11-10 10:30:00,31.1,31.1,31.01,31.07,136000.0,20.1106,20.1106,20.0524,20.0912,136000.0
2011-11-10 10:35:00,31.07,31.09,31.02,31.09,92400.0,20.0912,20.1042,20.0589,20.1042,92400.0
2011-11-10 10:40:00,31.09,31.09,31.01,31.01,76400.0,20.1042,20.1042,20.0524,20.0524,76400.0
2011-11-10 10:45:00,31.02,31.06,31.0,31.01,102800.0,20.0589,20.0848,20.046,20.0524,102800.0
2011-11-10 10:50:00,31.01,31.06,31.0,31.03,109900.0,20.0524,20.0848,20.046,20.0654,109900.0
2011-11-10 10:55:00,31.04,31.09,31.03,31.05,73900.0,20.0718,20.1042,20.0654,20.0783,73900.0
2011-11-10 11:00:00,31.05,31.08,31.03,31.07,111800.0,20.0783,20.0977,20.0654,20.0912,111800.0
2011-11-10 11:05:00,31.06,31.07,31.01,31.02,125100.0,20.0848,20.0912,20.0524,20.0589,125100.0
2011-11-10 11:10:00,31.02,31.05,30.99,31.05,115600.0,20.0589,20.0783,20.0395,20.0783,115600.0
2011-11-10 11:15:00,31.05,31.1,31.02,31.04,81800.0,20.0783,20.1106,20.0589,20.0718,81800.0
2011-11-10 11:20:00,31.05,31.08,31.01,31.07,155200.0,20.0783,20.0977,20.0524,20.0912,155200.0
2011-11-10 11:25:00,31.07,31.1,31.02,31.03,110100.0,20.0912,20.1106,20.0589,20.0654,110100.0
2011-11-10 11:30:00,31.03,31.07,31.0,31.07,102600.0,20.0654,20.0912,20.046,20.0912,102600.0
2011-11-10 11:35:00,31.08,31.11,31.0,31.0,109500.0,20.0977,20.1171,20.046,20.046,109500.0
2011-11-10 11:40:00,31.01,31.12,31.0,31.11,136000.0,20.0524,20.1236,20.046,20.1171,136000.0
2011-11-10 11:45:00,31.1,31.16,31.08,31.12,117800.0,20.1106,20.1494,20.0977,20.1236,117800.0
2011-11-10 11:50:00,31.11,31.15,31.1,31.13,125400.0,20.1171,20.143,20.1106,20.13,125400.0
2011-11-10 11:55:00,31.14,31.14,31.1,31.14,82300.0,20.1365,20.1365,20.1106,20.1365,82300.0
2011-11-10 12:00:00,31.14,31.16,31.1,31.12,106900.0,20.1365,20.1494,20.1106,20.1236,106900.0
2011-11-10 12:05:00,31.12,31.17,31.12,31.17,81900.0,20.1236,20.1559,20.1236,20.1559,81900.0
2011-11-10 12:10:00,31.17,31.2,31.12,31.14,71100.0,20.1559,20.1753,20.1236,20.1365,71100.0
2011-11-10 12:15:00,31.14,31.2,31.14,31.17,124200.0,20.1365,20.1753,20.1365,20.1559,124200.0
2011-11-10 12:20:00,31.17,31.19,31.16,31.19,72600.0,20.1559,20.1688,20.1494,20.1688,72600.0
2011-11-10 12:25:00,31.19,31.2,31.14,31.15,59300.0,20.1688,20.1753,20.1365,20.143,59300.0
2011-11-10 12:30:00,31.15,31.17,31.13,31.15,147200.0,20.143,20.1559,20.13,20.143,147200.0
2011-11-10 12:35:00,31.14,31.2,31.13,31.2,94500.0,20.1365,20.1753,20.13,20.1753,94500.0
2011-11-10 12:40:00,31.2,31.23,31.17,31.18,109400.0,20.1753,20.1947,20.1559,20.1624,109400.0
2011-11-10 12:45:00,31.18,31.22,31.18,31.21,66000.0,20.1624,20.1882,20.1624,20.1818,66000.0
2011-11-10 12:50:00,31.21,31.26,31.2,31.25,98000.0,20.1818,20.2141,20.1753,20.2076,98000.0
2011-11-10 12:55:00,31.25,31.27,31.24,31.25,82700.0,20.2076,20.2206,20.2012,20.2076,82700.0
2011-11-10 13:00:00,31.25,31.27,31.22,31.27,72300.0,20.2076,20.2206,20.1882,20.2206,72300.0
2011-11-10 13:05:00,31.26,31.29,31.25,31.28,65400.0,20.2141,20.2335,20.2076,20.227,65400.0
2011-11-10 13:10:00,31.29,31.31,31.27,31.31,143800.0,20.2335,20.2464,20.2206,20.2464,143800.0
2011-11-10 13:15:00,31.3,31.34,31.29,31.32,98100.0,20.24,20.2658,20.2335,20.2529,98100.0
2011-11-10 13:20:00,31.32,31.34,31.29,31.29,67600.0,20.2529,20.2658,20.2335,20.2335,67600.0
2011-11-10 13:25:00,31.29,31.31,31.24,31.28,70400.0,20.2335,20.2464,20.2012,20.227,70400.0
2011-11-10 13:30:00,31.28,31.34,31.27,31.33,63100.0,20.227,20.2658,20.2206,20.2594,63100.0
2011-11-10 13:35:00,31.33,31.35,31.31,31.32,61900.0,20.2594,20.2723,20.2464,20.2529,61900.0
2011-11-10 13:40:00,31.32,31.35,31.29,31.3,129200.0,20.2529,20.2723,20.2335,20.24,129200.0
2011-11-10 13:45:00,31.3,31.31,31.29,31.3,204600.0,20.24,20.2464,20.2335,20.24,204600.0
2011-11-10 13:50:00,31.3,31.34,31.3,31.33,79100.0,20.24,20.2658,20.24,20.2594,79100.0
2011-11-10 13:55:00,31.34,31.35,31.33,31.35,52600.0,20.2658,20.2723,20.2594,20.2723,52600.0
2011-11-10 14:00:00,31.34,31.35,31.28,31.28,82700.0,20.2658,20.2723,20.227,20.227,82700.0
2011-11-10 14:05:00,31.29,31.32,31.27,31.3,72600.0,20.2335,20.2529,20.2206,20.24,72600.0
2011-11-10 14:10:00,31.3,31.33,31.29,31.33,61600.0,20.24,20.2594,20.2335,20.2594,61600.0
2011-11-10 14:15:00,31.33,31.34,31.29,31.32,34200.0,20.2594,20.2658,20.2335,20.2529,34200.0
2011-11-10 14:20:00,31.33,31.35,31.28,31.34,71700.0,20.2594,20.2723,20.227,20.2658,71700.0
2011-11-10 14:25:00,31.34,31.34,31.27,31.28,70600.0,20.2658,20.2658,20.2206,20.227,70600.0
2011-11-10 14:30:00,31.28,31.3,31.25,31.29,62300.0,20.227,20.24,20.2076,20.2335,62300.0
2011-11-10 14:35:00,31.29,31.3,31.25,31.27,106300.0,20.2335,20.24,20.2076,20.2206,106300.0
2011-11-10 14:40:00,31.28,31.3,31.26,31.3,40700.0,20.227,20.24,20.2141,20.24,40700.0
2011-11-10 14:45:00,31.3,31.31,31.27,31.29,83800.0,20.24,20.2464,20.2206,20.2335,83800.0
2011-11-10 14:50:00,31.29,31.29,31.25,31.26,75400.0,20.2335,20.2335,20.2076,20.2141,75400.0
2011-11-10 14:55:00,31.25,31.26,31.22,31.22,109900.0,20.2076,20.2141,20.1882,20.1882,109900.0
2011-11-10 15:00:00,31.23,31.24,31.2,31.23,92200.0,20.1947,20.2012,20.1753,20.1947,92200.0
2011-11-10 15:05:00,31.23,31.28,31.21,31.23,59300.0,20.1947,20.227,20.1818,20.1947,59300.0
2011-11-10 15:10:00,31.23,31.27,31.22,31.26,58500.0,20.1947,20.2206,20.1882,20.2141,58500.0
2011-11-10 15:15:00,31.26,31.29,31.23,31.24,61600.0,20.2141,20.2335,20.1947,20.2012,61600.0
2011-11-10 15:20:00,31.24,31.32,31.23,31.31,118900.0,20.2012,20.2529,20.1947,20.2464,118900.0
2011-11-10 15:25:00,31.31,31.39,31.31,31.36,170100.0,20.2464,20.2982,20.2464,20.2788,170100.0
2011-11-10 15:30:00,31.36,31.37,31.32,31.35,182300.0,20.2788,20.2852,20.2529,20.2723,182300.0
2011-11-10 15:35:00,31.34,31.37,31.3,31.35,125600.0,20.2658,20.2852,20.24,20.2723,125600.0
2011-11-10 15:40:00,31.35,31.36,31.31,31.33,146500.0,20.2723,20.2788,20.2464,20.2594,146500.0
2011-11-10 15:45:00,31.33,31.34,31.31,31.31,107200.0,20.2594,20.2658,20.2464,20.2464,107200.0
2011-11-10 15:50:00,31.31,31.41,31.3,31.4,302200.0,20.2464,20.3111,20.24,20.3046,302200.0
2011-11-10 15:55:00,31.4,31.4,31.33,31.34,387200.0,20.3046,20.3046,20.2594,20.2658,387200.0
2011-11-11 09:30:00,31.76,31.8,31.63,31.76,300600.0,20.5374,20.5633,20.4533,20.5374,300600.0
2011-11-11 09:35:00,31.76,31.8,31.72,31.76,80100.0,20.5374,20.5633,20.5115,20.5374,80100.0
2011-11-11 09:40:00,31.75,31.89,31.75,31.88,167100.0,20.5309,20.6215,20.5309,20.615,167100.0
2011-11-11 09:45:00,31.88,31.93,31.83,31.91,202700.0,20.615,20.6473,20.5827,20.6344,202700.0
2011-11-11 09:50:00,31.92,31.94,31.88,31.89,96100.0,20.6409,20.6538,20.615,20.6215,96100.0
2011-11-11 09:55:00,31.91,31.95,31.87,31.88,79300.0,20.6344,20.6603,20.6085,20.615,79300.0
2011-11-11 10:00:00,31.89,31.89,31.78,31.87,229400.0,20.6215,20.6215,20.5503,20.6085,229400.0
2011-11-11 10:05:00,31.86,31.88,31.8,31.87,62200.0,20.6021,20.615,20.5633,20.6085,62200.0
2011-11-11 10:10:00,31.87,31.87,31.77,31.78,103900.0,20.6085,20.6085,20.5439,20.5503,103900.0
2011-11-11 10:15:00,31.78,31.82,31.76,31.77,89100.0,20.5503,20.5762,20.5374,20.5439,89100.0
2011-11-11 10:20:00,31.77,31.78,31.75,31.78,70500.0,20.5439,20.5503,20.5309,20.5503,70500.0
2011-11-11 10:25:00,31.77,31.78,31.75,31.76,54200.0,20.5439,20.5503,20.5309,20.5374,54200.0
2011-11-11 10:30:00,31.76,31.82,31.76,31.8,70000.0,20.5374,20.5762,20.5374,20.5633,70000.0
2011-11-11 10:35:00,31.8,31.83,31.79,31.82,55500.0,20.5633,20.5827,20.5568,20.5762,55500.0
2011-11-11 10:40:00,31.83,31.84,31.8,31.83,84200.0,20.5827,20.5891,20.5633,20.5827,84200.0
2011-11-11 10:45:00,31.82,31.83,31.78,31.81,63200.0,20.5762,20.5827,20.5503,20.5697,63200.0
2011-11-11 10:50:00,31.82,31.85,31.8,31.85,55100.0,20.5762,20.5956,20.5633,20.5956,55100.0
2011-11-11 10:55:00,31.85,31.86,31.83,31.85,178100.0,20.5956,20.6021,20.5827,20.5956,178100.0
2011-11-11 11:00:00,31.84,31.88,31.81,31.88,132100.0,20.5891,20.615,20.5697,20.615,132100.0
2011-11-11 11:05:00,31.88,31.89,31.85,31.87,31700.0,20.615,20.6215,20.5956,20.6085,31700.0
2011-11-11 11:10:00,31.86,31.9,31.84,31.87,97400.0,20.6021,20.6279,20.5891,20.6085,97400.0
2011-11-11 11:15:00,31.87,31.93,31.86,31.89,64700.0,20.6085,20.6473,20.6021,20.6215,64700.0
2011-11-11 11:20:00,31.9,31.91,31.88,31.89,40700.0,20.6279,20.6344,20.615,20.6215,40700.0
2011-11-11 11:25:00,31.89,31.9,31.87,31.89,56600.0,20.6215,20.6279,20.6085,20.6215,56600.0
2011-11-11 11:30:00,31.89,31.9,31.85,31.86,59200.0,20.6215,20.6279,20.5956,20.6021,59200.0
2011-11-11 11:35:00,31.86,31.86,31.84,31.85,28300.0,20.6021,20.6021,20.5891,20.5956,28300.0
2011-11-11 11:40:00,31.85,31.86,31.81,31.86,59800.0,20.5956,20.6021,20.5697,20.6021,59800.0
2011-11-11 11:45:00,31.86,31.88,31.86,31.88,32100.0,20.6021,20.615,20.6021,20.615,32100.0
2011-11-11 11:50:00,31.87,31.88,31.83,31.83,56600.0,20.6085,20.615,20.5827,20.5827,56600.0
2011-11-11 11:55:00,31.83,31.83,31.79,31.79,32200.0,20.5827,20.5827,20.5568,20.5568,32200.0
2011-11-11 12:00:00,31.79,31.83,31.79,31.81,57700.0,20.5568,20.5827,20.5568,20.5697,57700.0
2011-11-11 12:05:00,31.81,31.83,31.8,31.81,98700.0,20.5697,20.5827,20.5633,20.5697,98700.0
2011-11-11 12:10:00,31.81,31.82,31.79,31.81,33200.0,20.5697,20.5762,20.5568,20.5697,33200.0
2011-11-11 12:15:00,31.81,31.81,31.77,31.8,37800.0,20.5697,20.5697,20.5439,20.5633,37800.0
2011-11-11 12:20:00,31.8,31.8,31.77,31.77,55800.0,20.5633,20.5633,20.5439,20.5439,55800.0
2011-11-11 12:25:00,31.77,31.79,31.76,31.79,130700.0,20.5439,20.5568,20.5374,20.5568,130700.0
2011-11-11 12:30:00,31.78,31.8,31.78,31.79,28000.0,20.5503,20.5633,20.5503,20.5568,28000.0
2011-11-11 12:35:00,31.8,31.8,31.75,31.76,21100.0,20.5633,20.5633,20.5309,20.5374,21100.0
2011-11-11 12:40:00,31.76,31.8,31.75,31.8,57800.0,20.5374,20.5633,20.5309,20.5633,57800.0
2011-11-11 12:45:00,31.8,31.81,31.78,31.81,59900.0,20.5633,20.5697,20.5503,20.5697,59900.0
2011-11-11 12:50:00,31.8,31.81,31.77,31.8,43900.0,20.5633,20.5697,20.5439,20.5633,43900.0
2011-11-11 12:55:00,31.81,31.81,31.78,31.78,22400.0,20.5697,20.5697,20.5503,20.5503,22400.0
2011-11-11 13:00:00,31.78,31.8,31.76,31.78,62200.0,20.5503,20.5633,20.5374,20.5503,62200.0
2011-11-11 13:05:00,31.78,31.81,31.77,31.79,77900.0,20.5503,20.5697,20.5439,20.5568,77900.0
2011-11-11 13:10:00,31.79,31.83,31.78,31.82,94700.0,20.5568,20.5827,20.5503,20.5762,94700.0
2011-11-11 13:15:00,31.82,31.83,31.79,31.81,29300.0,20.5762,20.5827,20.5568,20.5697,29300.0
2011-11-11 13:20:00,31.8,31.83,31.8,31.82,47700.0,20.5633,20.5827,20.5633,20.5762,47700.0
2011-11-11 13:25:00,31.82,31.82,31.8,31.81,28000.0,20.5762,20.5762,20.5633,20.5697,28000.0
2011-11-11 13:30:00,31.81,31.83,31.8,31.81,42200.0,20.5697,20.5827,20.5633,20.5697,42200.0
2011-11-11 13:35:00,31.8,31.83,31.8,31.83,67700.0,20.5633,20.5827,20.5633,20.5827,67700.0
2011-11-11 13:40:00,31.83,31.84,31.82,31.83,50300.0,20.5827,20.5891,20.5762,20.5827,50300.0
2011-11-11 13:45:00,31.83,31.84,31.81,31.81,30500.0,20.5827,20.5891,20.5697,20.5697,30500.0
2011-11-11 13:50:00,31.81,31.82,31.79,31.81,63200.0,20.5697,20.5762,20.5568,20.5697,63200.0
2011-11-11 13:55:00,31.8,31.81,31.8,31.8,15800.0,20.5633,20.5697,20.5633,20.5633,15800.0
2011-11-11 14:00:00,31.8,31.82,31.8,31.82,41000.0,20.5633,20.5762,20.5633,20.5762,41000.0
2011-11-11 14:05:00,31.81,31.82,31.81,31.81,22200.0,20.5697,20.5762,20.5697,20.5697,22200.0
2011-11-11 14:10:00,31.81,31.86,31.8,31.85,318700.0,20.5697,20.6021,20.5633,20.5956,318700.0
2011-11-11 14:15:00,31.84,31.85,31.83,31.85,33900.0,20.5891,20.5956,20.5827,20.5956,33900.0
2011-11-11 14:20:00,31.85,31.86,31.82,31.82,40700.0,20.5956,20.6021,20.5762,20.5762,40700.0
2011-11-11 14:25:00,31.83,31.85,31.82,31.82,44400.0,20.5827,20.5956,20.5762,20.5762,44400.0
2011-11-11 14:30:00,31.83,31.85,31.82,31.85,60900.0,20.5827,20.5956,20.5762,20.5956,60900.0
2011-11-11 14:35:00,31.85,31.86,31.82,31.82,51200.0,20.5956,20.6021,20.5762,20.5762,51200.0
2011-11-11 14:40:00,31.82,31.85,31.82,31.85,42400.0,20.5762,20.5956,20.5762,20.5956,42400.0
2011-11-11 14:45:00,31.85,31.85,31.82,31.82,33700.0,20.5956,20.5956,20.5762,20.5762,33700.0
2011-11-11 14:50:00,31.82,31.83,31.81,31.82,45200.0,20.5762,20.5827,20.5697,20.5762,45200.0
2011-11-11 14:55:00,31.83,31.83,31.79,31.83,122700.0,20.5827,20.5827,20.5568,20.5827,122700.0
2011-11-11 15:00:00,31.83,31.85,31.81,31.83,82000.0,20.5827,20.5956,20.5697,20.5827,82000.0
2011-11-11 15:05:00,31.84,31.86,31.83,31.86,188000.0,20.5891,20.6021,20.5827,20.6021,188000.0
2011-11-11 15:10:00,31.85,31.86,31.82,31.83,96700.0,20.5956,20.6021,20.5762,20.5827,96700.0
2011-11-11 15:15:00,31.84,31.84,31.8,31.81,80000.0,20.5891,20.5891,20.5633,20.5697,80000.0
2011-11-11 15:20:00,31.81,31.82,31.8,31.81,95100.0,20.5697,20.5762,20.5633,20.5697,95100.0
2011-11-11 15:25:00,31.81,31.83,31.79,31.81,130500.0,20.5697,20.5827,20.5568,20.5697,130500.0
2011-11-11 15:30:00,31.81,31.82,31.77,31.77,206100.0,20.5697,20.5762,20.5439,20.5439,206100.0
2011-11-11 15:35:00,31.77,31.78,31.74,31.75,168100.0,20.5439,20.5503,20.5245,20.5309,168100.0
2011-11-11 15:40:00,31.75,31.76,31.71,31.74,138200.0,20.5309,20.5374,20.5051,20.5245,138200.0
2011-11-11 15:45:00,31.74,31.76,31.73,31.74,138500.0,20.5245,20.5374,20.518,20.5245,138500.0
2011-11-11 15:50:00,31.75,31.81,31.74,31.8,283000.0,20.5309,20.5697,20.5245,20.5633,283000.0
2011-11-11 15:55:00,31.8,31.81,31.78,31.78,316300.0,20.5633,20.5697,20.5503,20.5503,316300.0
2011-11-14 09:30:00,31.59,31.59,31.44,31.48,207800.0,20.4275,20.4275,20.3305,20.3564,207800.0
2011-11-14 09:35:00,31.48,31.57,31.47,31.52,80400.0,20.3564,20.4146,20.3499,20.3822,80400.0
2011-11-14 09:40:00,31.51,31.53,31.44,31.44,64300.0,20.3758,20.3887,20.3305,20.3305,64300.0
2011-11-14 09:45:00,31.43,31.48,31.41,31.48,91800.0,20.324,20.3564,20.3111,20.3564,91800.0
2011-11-14 09:50:00,31.47,31.48,31.43,31.47,92700.0,20.3499,20.3564,20.324,20.3499,92700.0
2011-11-14 09:55:00,31.47,31.49,31.46,31.47,31200.0,20.3499,20.3628,20.3434,20.3499,31200.0
2011-11-14 10:00:00,31.47,31.5,31.42,31.5,79900.0,20.3499,20.3693,20.3176,20.3693,79900.0
2011-11-14 10:05:00,31.49,31.53,31.46,31.53,48600.0,20.3628,20.3887,20.3434,20.3887,48600.0
2011-11-14 10:10:00,31.52,31.53,31.51,31.52,64900.0,20.3822,20.3887,20.3758,20.3822,64900.0
2011-11-14 10:15:00,31.51,31.52,31.49,31.5,66300.0,20.3758,20.3822,20.3628,20.3693,66300.0
2011-11-14 10:20:00,31.5,31.52,31.49,31.51,35600.0,20.3693,20.3822,20.3628,20.3758,35600.0
2011-11-14 10:25:00,31.51,31.54,31.49,31.5,52600.0,20.3758,20.3952,20.3628,20.3693,52600.0
2011-11-14 10:30:00,31.49,31.5,31.47,31.48,35200.0,20.3628,20.3693,20.3499,20.3564,35200.0
2011-11-14 10:35:00,31.47,31.51,31.47,31.5,82500.0,20.3499,20.3758,20.3499,20.3693,82500.0
2011-11-14 10:40:00,31.51,31.55,31.5,31.54,92700.0,20.3758,20.4016,20.3693,20.3952,92700.0
2011-11-14 10:45:00,31.55,31.61,31.52,31.61,116400.0,20.4016,20.4404,20.3822,20.4404,116400.0
2011-11-14 10:50:00,31.61,31.62,31.57,31.62,88400.0,20.4404,20.4469,20.4146,20.4469,88400.0
2011-11-14 10:55:00,31.63,31.65,31.61,31.62,78300.0,20.4533,20.4663,20.4404,20.4469,78300.0
2011-11-14 11:00:00,31.62,31.69,31.61,31.69,85600.0,20.4469,20.4921,20.4404,20.4921,85600.0
2011-11-14 11:05:00,31.69,31.7,31.66,31.68,67400.0,20.4921,20.4986,20.4727,20.4857,67400.0
2011-11-14 11:10:00,31.67,31.68,31.6,31.62,86300.0,20.4792,20.4857,20.4339,20.4469,86300.0
2011-11-14 11:15:00,31.61,31.67,31.61,31.67,96700.0,20.4404,20.4792,20.4404,20.4792,96700.0
2011-11-14 11:20:00,31.67,31.72,31.66,31.72,53300.0,20.4792,20.5115,20.4727,20.5115,53300.0
2011-11-14 11:25:00,31.71,31.72,31.68,31.69,70800.0,20.5051,20.5115,20.4857,20.4921,70800.0
2011-11-14 11:30:00,31.68,31.73,31.68,31.72,92700.0,20.4857,20.518,20.4857,20.5115,92700.0
2011-11-14 11:35:00,31.72,31.73,31.68,31.7,109900.0,20.5115,20.518,20.4857,20.4986,109900.0
2011-11-14 11:40:00,31.71,31.71,31.67,31.68,120400.0,20.5051,20.5051,20.4792,20.4857,120400.0
2011-11-14 11:45:00,31.68,31.7,31.66,31.66,76400.0,20.4857,20.4986,20.4727,20.4727,76400.0
2011-11-14 11:50:00,31.66,31.68,31.59,31.59,97500.0,20.4727,20.4857,20.4275,20.4275,97500.0
2011-11-14 11:55:00,31.59,31.61,31.56,31.61,43800.0,20.4275,20.4404,20.4081,20.4404,43800.0
2011-11-14 12:00:00,31.62,31.62,31.58,31.6,80000.0,20.4469,20.4469,20.421,20.4339,80000.0
2011-11-14 12:05:00,31.59,31.63,31.57,31.62,48600.0,20.4275,20.4533,20.4146,20.4469,48600.0
2011-11-14 12:10:00,31.62,31.62,31.59,31.61,97400.0,20.4469,20.4469,20.4275,20.4404,97400.0
2011-11-14 12:15:00,31.6,31.6,31.54,31.55,72200.0,20.4339,20.4339,20.3952,20.4016,72200.0
2011-11-14 12:20:00,31.55,31.57,31.53,31.54,82700.0,20.4016,20.4146,20.3887,20.3952,82700.0
2011-11-14 12:25:00,31.53,31.54,31.53,31.54,49600.0,20.3887,20.3952,20.3887,20.3952,49600.0
2011-11-14 12:30:00,31.53,31.54,31.53,31.54,33800.0,20.3887,20.3952,20.3887,20.3952,33800.0
2011-11-14 12:35:00,31.53,31.56,31.53,31.54,57300.0,20.3887,20.4081,20.3887,20.3952,57300.0
2011-11-14 12:40:00,31.54,31.56,31.54,31.54,30400.0,20.3952,20.4081,20.3952,20.3952,30400.0
2011-11-14 12:45:00,31.55,31.56,31.54,31.54,44200.0,20.4016,20.4081,20.3952,20.3952,44200.0
2011-11-14 12:50:00,31.54,31.56,31.54,31.55,76400.0,20.3952,20.4081,20.3952,20.4016,76400.0
2011-11-14 12:55:00,31.55,31.56,31.54,31.55,30700.0,20.4016,20.4081,20.3952,20.4016,30700.0
2011-11-14 13:00:00,31.56,31.57,31.54,31.57,68100.0,20.4081,20.4146,20.3952,20.4146,68100.0
2011-11-14 13:05:00,31.57,31.57,31.55,31.56,35800.0,20.4146,20.4146,20.4016,20.4081,35800.0
2011-11-14 13:10:00,31.57,31.58,31.56,31.57,70900.0,20.4146,20.421,20.4081,20.4146,70900.0
2011-11-14 13:15:00,31.57,31.58,31.56,31.56,31400.0,20.4146,20.421,20.4081,20.4081,31400.0
2011-11-14 13:20:00,31.56,31.59,31.56,31.58,40100.0,20.4081,20.4275,20.4081,20.421,40100.0
2011-11-14 13:25:00,31.57,31.59,31.57,31.58,24700.0,20.4146,20.4275,20.4146,20.421,24700.0
2011-11-14 13:30:00,31.59,31.6,31.58,31.58,58600.0,20.4275,20.4339,20.421,20.421,58600.0
2011-11-14 13:35:00,31.59,31.61,31.57,31.57,102800.0,20.4275,20.4404,20.4146,20.4146,102800.0
2011-11-14 13:40:00,31.57,31.59,31.55,31.58,54100.0,20.4146,20.4275,20.4016,20.421,54100.0
2011-11-14 13:45:00,31.58,31.58,31.54,31.55,70300.0,20.421,20.421,20.3952,20.4016,70300.0
2011-11-14 13:50:00,31.55,31.55,31.53,31.53,25700.0,20.4016,20.4016,20.3887,20.3887,25700.0
2011-11-14 13:55:00,31.53,31.54,31.51,31.52,57800.0,20.3887,20.3952,20.3758,20.3822,57800.0
2011-11-14 14:00:00,31.53,31.53,31.51,31.52,29500.0,20.3887,20.3887,20.3758,20.3822,29500.0
2011-11-14 14:05:00,31.52,31.53,31.5,31.52,32500.0,20.3822,20.3887,20.3693,20.3822,32500.0
2011-11-14 14:10:00,31.52,31.54,31.51,31.53,37800.0,20.3822,20.3952,20.3758,20.3887,37800.0
2011-11-14 14:15:00,31.53,31.55,31.5,31.51,42300.0,20.3887,20.4016,20.3693,20.3758,42300.0
2011-11-14 14:20:00,31.51,31.51,31.5,31.51,25600.0,20.3758,20.3758,20.3693,20.3758,25600.0
2011-11-14 14:25:00,31.51,31.51,31.47,31.49,68600.0,20.3758,20.3758,20.3499,20.3628,68600.0
2011-11-14 14:30:00,31.49,31.5,31.45,31.48,87600.0,20.3628,20.3693,20.337,20.3564,87600.0
2011-11-14 14:35:00,31.48,31.52,31.48,31.52,90100.0,20.3564,20.3822,20.3564,20.3822,90100.0
2011-11-14 14:40:00,31.52,31.54,31.51,31.53,35300.0,20.3822,20.3952,20.3758,20.3887,35300.0
2011-11-14 14:45:00,31.53,31.53,31.49,31.49,42700.0,20.3887,20.3887,20.3628,20.3628,42700.0
2011-11-14 14:50:00,31.49,31.5,31.48,31.5,29900.0,20.3628,20.3693,20.3564,20.3693,29900.0
2011-11-14 14:55:00,31.5,31.5,31.46,31.47,63200.0,20.3693,20.3693,20.3434,20.3499,63200.0
2011-11-14 15:00:00,31.46,31.51,31.46,31.49,48100.0,20.3434,20.3758,20.3434,20.3628,48100.0
2011-11-14 15:05:00,31.5,31.53,31.5,31.52,59000.0,20.3693,20.3887,20.3693,20.3822,59000.0
2011-11-14 15:10:00,31.52,31.53,31.49,31.49,52800.0,20.3822,20.3887,20.3628,20.3628,52800.0
2011-11-14 15:15:00,31.49,31.49,31.47,31.47,80000.0,20.3628,20.3628,20.3499,20.3499,80000.0
2011-11-14 15:20:00,31.47,31.5,31.46,31.48,136400.0,20.3499,20.3693,20.3434,20.3564,136400.0
2011-11-14 15:25:00,31.47,31.51,31.47,31.48,77500.0,20.3499,20.3758,20.3499,20.3564,77500.0
2011-11-14 15:30:00,31.48,31.52,31.48,31.49,142400.0,20.3564,20.3822,20.3564,20.3628,142400.0
2011-11-14 15:35:00,31.5,31.52,31.47,31.5,140100.0,20.3693,20.3822,20.3499,20.3693,140100.0
2011-11-14 15:40:00,31.5,31.55,31.49,31.55,107200.0,20.3693,20.4016,20.3628,20.4016,107200.0
2011-11-14 15:45:00,31.55,31.57,31.53,31.53,158400.0,20.4016,20.4146,20.3887,20.3887,158400.0
2011-11-14 15:50:00,31.54,31.55,31.51,31.55,162800.0,20.3952,20.4016,20.3758,20.4016,162800.0
2011-11-14 15:55:00,31.55,31.55,31.49,31.53,293400.0,20.4016,20.4016,20.3628,20.3887,293400.0
2011-11-15 09:30:00,31.39,31.56,31.39,31.49,144300.0,20.2982,20.4081,20.2982,20.3628,144300.0
2011-11-15 09:35:00,31.49,31.55,31.45,31.51,61200.0,20.3628,20.4016,20.337,20.3758,61200.0
2011-11-15 09:40:00,31.51,31.51,31.42,31.44,57700.0,20.3758,20.3758,20.3176,20.3305,57700.0
2011-11-15 09:45:00,31.44,31.5,31.43,31.46,55100.0,20.3305,20.3693,20.324,20.3434,55100.0
2011-11-15 09:50:00,31.45,31.51,31.45,31.48,74300.0,20.337,20.3758,20.337,20.3564,74300.0
2011-11-15 09:55:00,31.48,31.52,31.46,31.46,92500.0,20.3564,20.3822,20.3434,20.3434,92500.0
2011-11-15 10:00:00,31.46,31.47,31.4,31.41,95600.0,20.3434,20.3499,20.3046,20.3111,95600.0
2011-11-15 10:05:00,31.4,31.41,31.37,31.37,69800.0,20.3046,20.3111,20.2852,20.2852,69800.0
2011-11-15 10:10:00,31.38,31.39,31.36,31.39,67900.0,20.2917,20.2982,20.2788,20.2982,67900.0
2011-11-15 10:15:00,31.39,31.43,31.35,31.36,77800.0,20.2982,20.324,20.2723,20.2788,77800.0
2011-11-15 10:20:00,31.37,31.4,31.35,31.35,60000.0,20.2852,20.3046,20.2723,20.2723,60000.0
2011-11-15 10:25:00,31.36,31.42,31.36,31.4,42200.0,20.2788,20.3176,20.2788,20.3046,42200.0
2011-11-15 10:30:00,31.41,31.44,31.36,31.4,64700.0,20.3111,20.3305,20.2788,20.3046,64700.0
2011-11-15 10:35:00,31.39,31.4,31.38,31.39,59800.0,20.2982,20.3046,20.2917,20.2982,59800.0
2011-11-15 10:40:00,31.38,31.41,31.37,31.4,44600.0,20.2917,20.3111,20.2852,20.3046,44600.0
2011-11-15 10:45:00,31.4,31.42,31.36,31.37,72000.0,20.3046,20.3176,20.2788,20.2852,72000.0
2011-11-15 10:50:00,31.36,31.37,31.31,31.31,47300.0,20.2788,20.2852,20.2464,20.2464,47300.0
2011-11-15 10:55:00,31.31,31.32,31.28,31.28,67900.0,20.2464,20.2529,20.227,20.227,67900.0
2011-11-15 11:00:00,31.29,31.35,31.29,31.33,126200.0,20.2335,20.2723,20.2335,20.2594,126200.0
2011-11-15 11:05:00,31.33,31.35,31.28,31.3,90200.0,20.2594,20.2723,20.227,20.24,90200.0
2011-11-15 11:10:00,31.3,31.37,31.29,31.35,77400.0,20.24,20.2852,20.2335,20.2723,77400.0
2011-11-15 11:15:00,31.36,31.36,31.3,31.31,95300.0,20.2788,20.2788,20.24,20.2464,95300.0
2011-11-15 11:20:00,31.31,31.33,31.28,31.3,96800.0,20.2464,20.2594,20.227,20.24,96800.0
2011-11-15 11:25:00,31.3,31.3,31.27,31.28,72300.0,20.24,20.24,20.2206,20.227,72300.0
2011-11-15 11:30:00,31.28,31.3,31.28,31.29,91100.0,20.227,20.24,20.227,20.2335,91100.0
2011-11-15 11:35:00,31.29,31.3,31.27,31.28,32700.0,20.2335,20.24,20.2206,20.227,32700.0
2011-11-15 11:40:00,31.27,31.29,31.26,31.28,48100.0,20.2206,20.2335,20.2141,20.227,48100.0
2011-11-15 11:45:00,31.28,31.28,31.26,31.27,23900.0,20.227,20.227,20.2141,20.2206,23900.0
2011-11-15 11:50:00,31.28,31.3,31.26,31.29,41600.0,20.227,20.24,20.2141,20.2335,41600.0
2011-11-15 11:55:00,31.29,31.34,31.27,31.31,78100.0,20.2335,20.2658,20.2206,20.2464,78100.0
2011-11-15 12:00:00,31.31,31.38,31.3,31.38,47200.0,20.2464,20.2917,20.24,20.2917,47200.0
2011-11-15 12:05:00,31.38,31.4,31.32,31.32,93100.0,20.2917,20.3046,20.2529,20.2529,93100.0
2011-11-15 12:10:00,31.32,31.38,31.32,31.35,66200.0,20.2529,20.2917,20.2529,20.2723,66200.0
2011-11-15 12:15:00,31.36,31.36,31.33,31.33,18500.0,20.2788,20.2788,20.2594,20.2594,18500.0
2011-11-15 12:20:00,31.33,31.34,31.29,31.3,227100.0,20.2594,20.2658,20.2335,20.24,227100.0
2011-11-15 12:25:00,31.29,31.31,31.28,31.29,149100.0,20.2335,20.2464,20.227,20.2335,149100.0
2011-11-15 12:30:00,31.29,31.36,31.29,31.35,156000.0,20.2335,20.2788,20.2335,20.2723,156000.0
2011-11-15 12:35:00,31.35,31.4,31.34,31.38,180000.0,20.2723,20.3046,20.2658,20.2917,180000.0
2011-11-15 12:40:00,31.38,31.4,31.38,31.39,38600.0,20.2917,20.3046,20.2917,20.2982,38600.0
2011-11-15 12:45:00,31.39,31.39,31.34,31.35,52700.0,20.2982,20.2982,20.2658,20.2723,52700.0
2011-11-15 12:50:00,31.35,31.35,31.31,31.33,92700.0,20.2723,20.2723,20.2464,20.2594,92700.0
2011-11-15 12:55:00,31.33,31.36,31.33,31.35,268600.0,20.2594,20.2788,20.2594,20.2723,268600.0
2011-11-15 13:00:00,31.35,31.38,31.34,31.36,132100.0,20.2723,20.2917,20.2658,20.2788,132100.0
2011-11-15 13:05:00,31.36,31.37,31.34,31.34,135300.0,20.2788,20.2852,20.2658,20.2658,135300.0
2011-11-15 13:10:00,31.35,31.35,31.33,31.34,42600.0,20.2723,20.2723,20.2594,20.2658,42600.0
2011-11-15 13:15:00,31.34,31.35,31.31,31.33,84900.0,20.2658,20.2723,20.2464,20.2594,84900.0
2011-11-15 13:20:00,31.32,31.35,31.32,31.33,23500.0,20.2529,20.2723,20.2529,20.2594,23500.0
2011-11-15 13:25:00,31.33,31.35,31.33,31.35,34500.0,20.2594,20.2723,20.2594,20.2723,34500.0
2011-11-15 13:30:00,31.35,31.35,31.32,31.32,100200.0,20.2723,20.2723,20.2529,20.2529,100200.0
2011-11-15 13:35:00,31.33,31.36,31.32,31.34,208000.0,20.2594,20.2788,20.2529,20.2658,208000.0
2011-11-15 13:40:00,31.35,31.37,31.34,31.37,178000.0,20.2723,20.2852,20.2658,20.2852,178000.0
2011-11-15 13:45:00,31.37,31.39,31.36,31.37,91400.0,20.2852,20.2982,20.2788,20.2852,91400.0
2011-11-15 13:50:00,31.38,31.39,31.37,31.38,61900.0,20.2917,20.2982,20.2852,20.2917,61900.0
2011-11-15 13:55:00,31.37,31.39,31.37,31.38,74500.0,20.2852,20.2982,20.2852,20.2917,74500.0
2011-11-15 14:00:00,31.37,31.38,31.36,31.36,70800.0,20.2852,20.2917,20.2788,20.2788,70800.0
2011-11-15 14:05:00,31.37,31.39,31.36,31.37,52200.0,20.2852,20.2982,20.2788,20.2852,52200.0
2011-11-15 14:10:00,31.37,31.42,31.37,31.41,65500.0,20.2852,20.3176,20.2852,20.3111,65500.0
2011-11-15 14:15:00,31.42,31.42,31.36,31.36,70300.0,20.3176,20.3176,20.2788,20.2788,70300.0
2011-11-15 14:20:00,31.37,31.39,31.36,31.37,84700.0,20.2852,20.2982,20.2788,20.2852,84700.0
2011-11-15 14:25:00,31.37,31.38,31.35,31.37,91900.0,20.2852,20.2917,20.2723,20.2852,91900.0
2011-11-15 14:30:00,31.37,31.4,31.37,31.39,84600.0,20.2852,20.3046,20.2852,20.2982,84600.0
2011-11-15 14:35:00,31.38,31.39,31.35,31.37,67200.0,20.2917,20.2982,20.2723,20.2852,67200.0
2011-11-15 14:40:00,31.36,31.38,31.36,31.37,63700.0,20.2788,20.2917,20.2788,20.2852,63700.0
2011-11-15 14:45:00,31.37,31.4,31.37,31.38,66400.0,20.2852,20.3046,20.2852,20.2917,66400.0
2011-11-15 14:50:00,31.39,31.41,31.38,31.39,116000.0,20.2982,20.3111,20.2917,20.2982,116000.0
2011-11-15 14:55:00,31.39,31.39,31.35,31.35,242900.0,20.2982,20.2982,20.2723,20.2723,242900.0
2011-11-15 15:00:00,31.35,31.38,31.35,31.37,128400.0,20.2723,20.2917,20.2723,20.2852,128400.0
2011-11-15 15:05:00,31.37,31.38,31.35,31.35,91900.0,20.2852,20.2917,20.2723,20.2723,91900.0
2011-11-15 15:10:00,31.36,31.37,31.35,31.36,92600.0,20.2788,20.2852,20.2723,20.2788,92600.0
2011-11-15 15:15:00,31.35,31.36,31.34,31.35,165500.0,20.2723,20.2788,20.2658,20.2723,165500.0
2011-11-15 15:20:00,31.36,31.38,31.35,31.38,180300.0,20.2788,20.2917,20.2723,20.2917,180300.0
2011-11-15 15:25:00,31.38,31.39,31.35,31.35,306800.0,20.2917,20.2982,20.2723,20.2723,306800.0
2011-11-15 15:30:00,31.35,31.37,31.35,31.36,144200.0,20.2723,20.2852,20.2723,20.2788,144200.0
2011-11-15 15:35:00,31.35,31.37,31.33,31.33,315600.0,20.2723,20.2852,20.2594,20.2594,315600.0
2011-11-15 15:40:00,31.33,31.33,31.29,31.3,366900.0,20.2594,20.2594,20.2335,20.24,366900.0
2011-11-15 15:45:00,31.3,31.31,31.27,31.29,403200.0,20.24,20.2464,20.2206,20.2335,403200.0
2011-11-15 15:50:00,31.29,31.29,31.25,31.25,476700.0,20.2335,20.2335,20.2076,20.2076,476700.0
2011-11-15 15:55:00,31.25,31.26,31.2,31.2,700900.0,20.2076,20.2141,20.1753,20.1753,700900.0
2011-11-16 09:30:00,31.02,31.04,30.91,30.93,174300.0,20.0589,20.0718,19.9878,20.0007,174300.0
2011-11-16 09:35:00,30.93,31.0,30.92,30.95,80400.0,20.0007,20.046,19.9942,20.0136,80400.0
2011-11-16 09:40:00,30.96,31.02,30.95,31.0,84600.0,20.0201,20.0589,20.0136,20.046,84600.0
2011-11-16 09:45:00,31.0,31.04,30.96,31.02,158300.0,20.046,20.0718,20.0201,20.0589,158300.0
2011-11-16 09:50:00,31.02,31.06,31.02,31.05,88700.0,20.0589,20.0848,20.0589,20.0783,88700.0
2011-11-16 09:55:00,31.05,31.09,31.03,31.08,79100.0,20.0783,20.1042,20.0654,20.0977,79100.0
2011-11-16 10:00:00,31.09,31.11,31.01,31.02,136100.0,20.1042,20.1171,20.0524,20.0589,136100.0
2011-11-16 10:05:00,31.02,31.05,31.01,31.04,127000.0,20.0589,20.0783,20.0524,20.0718,127000.0
2011-11-16 10:10:00,31.03,31.07,31.01,31.07,129900.0,20.0654,20.0912,20.0524,20.0912,129900.0
2011-11-16 10:15:00,31.07,31.12,31.06,31.12,100000.0,20.0912,20.1236,20.0848,20.1236,100000.0
2011-11-16 10:20:00,31.11,31.13,31.04,31.05,138900.0,20.1171,20.13,20.0718,20.0783,138900.0
2011-11-16 10:25:00,31.05,31.05,31.01,31.04,98900.0,20.0783,20.0783,20.0524,20.0718,98900.0
2011-11-16 10:30:00,31.04,31.05,31.0,31.04,122800.0,20.0718,20.0783,20.046,20.0718,122800.0
2011-11-16 10:35:00,31.04,31.05,31.03,31.05,99400.0,20.0718,20.0783,20.0654,20.0783,99400.0
2011-11-16 10:40:00,31.05,31.06,31.03,31.04,240300.0,20.0783,20.0848,20.0654,20.0718,240300.0
2011-11-16 10:45:00,31.04,31.05,31.03,31.04,173600.0,20.0718,20.0783,20.0654,20.0718,173600.0
2011-11-16 10:50:00,31.04,31.05,31.03,31.04,96600.0,20.0718,20.0783,20.0654,20.0718,96600.0
2011-11-16 10:55:00,31.04,31.05,31.02,31.05,111300.0,20.0718,20.0783,20.0589,20.0783,111300.0
2011-11-16 11:00:00,31.05,31.06,31.04,31.06,188000.0,20.0783,20.0848,20.0718,20.0848,188000.0
2011-11-16 11:05:00,31.05,31.08,31.05,31.08,93900.0,20.0783,20.0977,20.0783,20.0977,93900.0
2011-11-16 11:10:00,31.08,31.09,31.08,31.09,108200.0,20.0977,20.1042,20.0977,20.1042,108200.0
2011-11-16 11:15:00,31.09,31.12,31.07,31.1,115300.0,20.1042,20.1236,20.0912,20.1106,115300.0
2011-11-16 11:20:00,31.1,31.15,31.09,31.15,76900.0,20.1106,20.143,20.1042,20.143,76900.0
2011-11-16 11:25:00,31.15,31.16,31.09,31.09,80500.0,20.143,20.1494,20.1042,20.1042,80500.0
2011-11-16 11:30:00,31.09,31.12,31.09,31.09,62000.0,20.1042,20.1236,20.1042,20.1042,62000.0
2011-11-16 11:35:00,31.09,31.11,31.05,31.1,76800.0,20.1042,20.1171,20.0783,20.1106,76800.0
2011-11-16 11:40:00,31.1,31.14,31.1,31.13,64200.0,20.1106,20.1365,20.1106,20.13,64200.0
2011-11-16 11:45:00,31.12,31.14,31.1,31.13,103600.0,20.1236,20.1365,20.1106,20.13,103600.0
2011-11-16 11:50:00,31.13,31.15,31.12,31.14,83900.0,20.13,20.143,20.1236,20.1365,83900.0
2011-11-16 11:55:00,31.14,31.14,31.11,31.13,76600.0,20.1365,20.1365,20.1171,20.13,76600.0
2011-11-16 12:00:00,31.13,31.15,31.12,31.13,53600.0,20.13,20.143,20.1236,20.13,53600.0
2011-11-16 12:05:00,31.13,31.14,31.12,31.13,73900.0,20.13,20.1365,20.1236,20.13,73900.0
2011-11-16 12:10:00,31.13,31.14,31.11,31.14,73000.0,20.13,20.1365,20.1171,20.1365,73000.0
2011-11-16 12:15:00,31.14,31.14,31.13,31.14,67400.0,20.1365,20.1365,20.13,20.1365,67400.0
2011-11-16 12:20:00,31.14,31.14,31.11,31.11,209700.0,20.1365,20.1365,20.1171,20.1171,209700.0
2011-11-16 12:25:00,31.11,31.12,31.11,31.12,44200.0,20.1171,20.1236,20.1171,20.1236,44200.0
2011-11-16 12:30:00,31.12,31.12,31.11,31.11,32800.0,20.1236,20.1236,20.1171,20.1171,32800.0
2011-11-16 12:35:00,31.11,31.13,31.11,31.11,163300.0,20.1171,20.13,20.1171,20.1171,163300.0
2011-11-16 12:40:00,31.11,31.13,31.11,31.11,65900.0,20.1171,20.13,20.1171,20.1171,65900.0
2011-11-16 12:45:00,31.12,31.12,31.07,31.1,132300.0,20.1236,20.1236,20.0912,20.1106,132300.0
2011-11-16 12:50:00,31.11,31.11,31.05,31.05,100200.0,20.1171,20.1171,20.0783,20.0783,100200.0
2011-11-16 12:55:00,31.05,31.09,31.04,31.09,84700.0,20.0783,20.1042,20.0718,20.1042,84700.0
2011-11-16 13:00:00,31.09,31.14,31.09,31.13,55300.0,20.1042,20.1365,20.1042,20.13,55300.0
2011-11-16 13:05:00,31.13,31.16,31.13,31.15,56700.0,20.13,20.1494,20.13,20.143,56700.0
2011-11-16 13:10:00,31.16,31.18,31.15,31.16,77200.0,20.1494,20.1624,20.143,20.1494,77200.0
2011-11-16 13:15:00,31.16,31.18,31.14,31.18,49600.0,20.1494,20.1624,20.1365,20.1624,49600.0
2011-11-16 13:20:00,31.17,31.19,31.16,31.16,98300.0,20.1559,20.1688,20.1494,20.1494,98300.0
2011-11-16 13:25:00,31.16,31.21,31.16,31.18,139200.0,20.1494,20.1818,20.1494,20.1624,139200.0
2011-11-16 13:30:00,31.19,31.19,31.17,31.18,35200.0,20.1688,20.1688,20.1559,20.1624,35200.0
2011-11-16 13:35:00,31.18,31.21,31.17,31.21,97800.0,20.1624,20.1818,20.1559,20.1818,97800.0
2011-11-16 13:40:00,31.21,31.24,31.2,31.21,87700.0,20.1818,20.2012,20.1753,20.1818,87700.0
2011-11-16 13:45:00,31.21,31.21,31.17,31.19,112000.0,20.1818,20.1818,20.1559,20.1688,112000.0
2011-11-16 13:50:00,31.2,31.2,31.16,31.16,85000.0,20.1753,20.1753,20.1494,20.1494,85000.0
2011-11-16 13:55:00,31.16,31.18,31.16,31.16,54400.0,20.1494,20.1624,20.1494,20.1494,54400.0
2011-11-16 14:00:00,31.16,31.21,31.16,31.2,100400.0,20.1494,20.1818,20.1494,20.1753,100400.0
2011-11-16 14:05:00,31.21,31.21,31.14,31.14,90700.0,20.1818,20.1818,20.1365,20.1365,90700.0
2011-11-16 14:10:00,31.14,31.16,31.11,31.14,131300.0,20.1365,20.1494,20.1171,20.1365,131300.0
2011-11-16 14:15:00,31.14,31.16,31.13,31.15,64400.0,20.1365,20.1494,20.13,20.143,64400.0
2011-11-16 14:20:00,31.15,31.2,31.14,31.19,62500.0,20.143,20.1753,20.1365,20.1688,62500.0
2011-11-16 14:25:00,31.19,31.2,31.18,31.19,54400.0,20.1688,20.1753,20.1624,20.1688,54400.0
2011-11-16 14:30:00,31.18,31.19,31.16,31.17,53300.0,20.1624,20.1688,20.1494,20.1559,53300.0
2011-11-16 14:35:00,31.17,31.2,31.16,31.18,59100.0,20.1559,20.1753,20.1494,20.1624,59100.0
2011-11-16 14:40:00,31.18,31.18,31.13,31.15,105200.0,20.1624,20.1624,20.13,20.143,105200.0
2011-11-16 14:45:00,31.15,31.16,31.13,31.14,54600.0,20.143,20.1494,20.13,20.1365,54600.0
2011-11-16 14:50:00,31.15,31.16,31.12,31.14,82900.0,20.143,20.1494,20.1236,20.1365,82900.0
2011-11-16 14:55:00,31.14,31.15,31.08,31.14,118400.0,20.1365,20.143,20.0977,20.1365,118400.0
2011-11-16 15:00:00,31.15,31.15,31.12,31.13,93300.0,20.143,20.143,20.1236,20.13,93300.0
2011-11-16 15:05:00,31.14,31.17,31.11,31.14,44900.0,20.1365,20.1559,20.1171,20.1365,44900.0
2011-11-16 15:10:00,31.14,31.15,31.07,31.07,133900.0,20.1365,20.143,20.0912,20.0912,133900.0
2011-11-16 15:15:00,31.06,31.07,31.0,31.01,159900.0,20.0848,20.0912,20.046,20.0524,159900.0
2011-11-16 15:20:00,31.01,31.03,30.99,31.01,121300.0,20.0524,20.0654,20.0395,20.0524,121300.0
2011-11-16 15:25:00,31.01,31.03,30.97,30.98,130900.0,20.0524,20.0654,20.0266,20.033,130900.0
2011-11-16 15:30:00,30.98,31.0,30.91,30.91,240400.0,20.033,20.046,19.9878,19.9878,240400.0
2011-11-16 15:35:00,30.91,30.96,30.89,30.96,205000.0,19.9878,20.0201,19.9748,20.0201,205000.0
2011-11-16 15:40:00,30.95,30.96,30.91,30.94,133600.0,20.0136,20.0201,19.9878,20.0072,133600.0
2011-11-16 15:45:00,30.93,30.98,30.92,30.93,228500.0,20.0007,20.033,19.9942,20.0007,228500.0
2011-11-16 15:50:00,30.93,30.94,30.83,30.87,260200.0,20.0007,20.0072,19.936,19.9619,260200.0
2011-11-16 15:55:00,30.88,30.89,30.81,30.84,492200.0,19.9684,19.9748,19.9231,19.9425,492200.0
2011-11-17 09:30:00,30.83,30.89,30.76,30.84,146800.0,19.936,19.9748,19.8908,19.9425,146800.0
2011-11-17 09:35:00,30.84,30.87,30.72,30.72,151500.0,19.9425,19.9619,19.8649,19.8649,151500.0
2011-11-17 09:40:00,30.72,30.72,30.66,30.67,148600.0,19.8649,19.8649,19.8261,19.8326,148600.0
2011-11-17 09:45:00,30.66,30.67,30.59,30.65,113800.0,19.8261,19.8326,19.7808,19.8196,113800.0
2011-11-17 09:50:00,30.65,30.66,30.6,30.62,258000.0,19.8196,19.8261,19.7873,19.8002,258000.0
2011-11-17 09:55:00,30.62,30.62,30.58,30.6,122000.0,19.8002,19.8002,19.7744,19.7873,122000.0
2011-11-17 10:00:00,30.6,30.62,30.55,30.59,144600.0,19.7873,19.8002,19.755,19.7808,144600.0
2011-11-17 10:05:00,30.59,30.68,30.56,30.65,95600.0,19.7808,19.839,19.7614,19.8196,95600.0
2011-11-17 10:10:00,30.65,30.66,30.63,30.66,95800.0,19.8196,19.8261,19.8067,19.8261,95800.0
2011-11-17 10:15:00,30.65,30.72,30.64,30.72,140800.0,19.8196,19.8649,19.8132,19.8649,140800.0
2011-11-17 10:20:00,30.72,30.75,30.72,30.75,141200.0,19.8649,19.8843,19.8649,19.8843,141200.0
2011-11-17 10:25:00,30.75,30.78,30.71,30.75,87800.0,19.8843,19.9037,19.8584,19.8843,87800.0
2011-11-17 10:30:00,30.74,30.8,30.67,30.77,128200.0,19.8778,19.9166,19.8326,19.8972,128200.0
2011-11-17 10:35:00,30.77,30.82,30.77,30.8,90500.0,19.8972,19.9296,19.8972,19.9166,90500.0
2011-11-17 10:40:00,30.8,30.84,30.79,30.79,58800.0,19.9166,19.9425,19.9102,19.9102,58800.0
2011-11-17 10:45:00,30.79,30.82,30.77,30.8,69000.0,19.9102,19.9296,19.8972,19.9166,69000.0
2011-11-17 10:50:00,30.8,30.82,30.76,30.81,133000.0,19.9166,19.9296,19.8908,19.9231,133000.0
2011-11-17 10:55:00,30.81,30.83,30.78,30.79,86600.0,19.9231,19.936,19.9037,19.9102,86600.0
2011-11-17 11:00:00,30.78,30.81,30.78,30.79,102400.0,19.9037,19.9231,19.9037,19.9102,102400.0
2011-11-17 11:05:00,30.79,30.8,30.74,30.74,99200.0,19.9102,19.9166,19.8778,19.8778,99200.0
2011-11-17 11:10:00,30.74,30.75,30.72,30.73,79200.0,19.8778,19.8843,19.8649,19.8714,79200.0
2011-11-17 11:15:00,30.73,30.77,30.71,30.76,74600.0,19.8714,19.8972,19.8584,19.8908,74600.0
2011-11-17 11:20:00,30.76,30.76,30.72,30.73,70500.0,19.8908,19.8908,19.8649,19.8714,70500.0
2011-11-17 11:25:00,30.73,30.8,30.73,30.78,49900.0,19.8714,19.9166,19.8714,19.9037,49900.0
2011-11-17 11:30:00,30.78,30.84,30.77,30.8,105800.0,19.9037,19.9425,19.8972,19.9166,105800.0
2011-11-17 11:35:00,30.8,30.82,30.79,30.82,62400.0,19.9166,19.9296,19.9102,19.9296,62400.0
2011-11-17 11:40:00,30.81,30.89,30.81,30.88,61900.0,19.9231,19.9748,19.9231,19.9684,61900.0
2011-11-17 11:45:00,30.88,30.88,30.83,30.86,62000.0,19.9684,19.9684,19.936,19.9554,62000.0
2011-11-17 11:50:00,30.86,30.87,30.85,30.86,59000.0,19.9554,19.9619,19.949,19.9554,59000.0
2011-11-17 11:55:00,30.85,30.89,30.85,30.88,66400.0,19.949,19.9748,19.949,19.9684,66400.0
2011-11-17 12:00:00,30.87,30.88,30.85,30.85,50800.0,19.9619,19.9684,19.949,19.949,50800.0
2011-11-17 12:05:00,30.86,30.86,30.77,30.8,186900.0,19.9554,19.9554,19.8972,19.9166,186900.0
2011-11-17 12:10:00,30.79,30.8,30.74,30.75,280000.0,19.9102,19.9166,19.8778,19.8843,280000.0
2011-11-17 12:15:00,30.76,30.79,30.75,30.77,56000.0,19.8908,19.9102,19.8843,19.8972,56000.0
2011-11-17 12:20:00,30.77,30.78,30.73,30.75,87700.0,19.8972,19.9037,19.8714,19.8843,87700.0
2011-11-17 12:25:00,30.75,30.75,30.7,30.7,54000.0,19.8843,19.8843,19.852,19.852,54000.0
2011-11-17 12:30:00,30.7,30.71,30.57,30.59,164200.0,19.852,19.8584,19.7679,19.7808,164200.0
2011-11-17 12:35:00,30.58,30.6,30.46,30.51,260700.0,19.7744,19.7873,19.6968,19.7291,260700.0
2011-11-17 12:40:00,30.5,30.52,30.43,30.51,162500.0,19.7226,19.7356,19.6774,19.7291,162500.0
2011-11-17 12:45:00,30.52,30.52,30.49,30.5,110500.0,19.7356,19.7356,19.7162,19.7226,110500.0
2011-11-17 12:50:00,30.49,30.54,30.47,30.51,88500.0,19.7162,19.7485,19.7032,19.7291,88500.0
2011-11-17 12:55:00,30.5,30.53,30.46,30.53,81700.0,19.7226,19.742,19.6968,19.742,81700.0
2011-11-17 13:00:00,30.53,30.53,30.46,30.47,62400.0,19.742,19.742,19.6968,19.7032,62400.0
2011-11-17 13:05:00,30.48,30.52,30.45,30.48,72000.0,19.7097,19.7356,19.6903,19.7097,72000.0
2011-11-17 13:10:00,30.48,30.51,30.45,30.51,83100.0,19.7097,19.7291,19.6903,19.7291,83100.0
2011-11-17 13:15:00,30.51,30.56,30.49,30.54,64200.0,19.7291,19.7614,19.7162,19.7485,64200.0
2011-11-17 13:20:00,30.54,30.55,30.49,30.54,114500.0,19.7485,19.755,19.7162,19.7485,114500.0
2011-11-17 13:25:00,30.54,30.54,30.48,30.5,78600.0,19.7485,19.7485,19.7097,19.7226,78600.0
2011-11-17 13:30:00,30.5,30.53,30.46,30.47,58500.0,19.7226,19.742,19.6968,19.7032,58500.0
2011-11-17 13:35:00,30.47,30.52,30.47,30.49,78400.0,19.7032,19.7356,19.7032,19.7162,78400.0
2011-11-17 13:40:00,30.48,30.51,30.41,30.44,94400.0,19.7097,19.7291,19.6644,19.6838,94400.0
2011-11-17 13:45:00,30.44,30.44,30.41,30.41,64700.0,19.6838,19.6838,19.6644,19.6644,64700.0
2011-11-17 13:50:00,30.41,30.41,30.32,30.38,205200.0,19.6644,19.6644,19.6062,19.645,205200.0
2011-11-17 13:55:00,30.38,30.48,30.38,30.45,100200.0,19.645,19.7097,19.645,19.6903,100200.0
2011-11-17 14:00:00,30.45,30.48,30.43,30.47,131700.0,19.6903,19.7097,19.6774,19.7032,131700.0
2011-11-17 14:05:00,30.47,30.53,30.46,30.52,108800.0,19.7032,19.742,19.6968,19.7356,108800.0
2011-11-17 14:10:00,30.51,30.52,30.48,30.49,97500.0,19.7291,19.7356,19.7097,19.7162,97500.0
2011-11-17 14:15:00,30.49,30.49,30.44,30.46,91900.0,19.7162,19.7162,19.6838,19.6968,91900.0
2011-11-17 14:20:00,30.46,30.5,30.45,30.46,71100.0,19.6968,19.7226,19.6903,19.6968,71100.0
2011-11-17 14:25:00,30.45,30.47,30.42,30.45,122900.0,19.6903,19.7032,19.6709,19.6903,122900.0
2011-11-17 14:30:00,30.46,30.49,30.44,30.45,97200.0,19.6968,19.7162,19.6838,19.6903,97200.0
2011-11-17 14:35:00,30.45,30.5,30.43,30.45,318700.0,19.6903,19.7226,19.6774,19.6903,318700.0
2011-11-17 14:40:00,30.45,30.5,30.44,30.5,59900.0,19.6903,19.7226,19.6838,19.7226,59900.0
2011-11-17 14:45:00,30.5,30.55,30.49,30.52,87400.0,19.7226,19.755,19.7162,19.7356,87400.0
2011-11-17 14:50:00,30.52,30.54,30.52,30.52,89800.0,19.7356,19.7485,19.7356,19.7356,89800.0
2011-11-17 14:55:00,30.53,30.53,30.5,30.52,58300.0,19.742,19.742,19.7226,19.7356,58300.0
2011-11-17 15:00:00,30.53,30.57,30.5,30.55,161000.0,19.742,19.7679,19.7226,19.755,161000.0
2011-11-17 15:05:00,30.55,30.57,30.52,30.53,79700.0,19.755,19.7679,19.7356,19.742,79700.0
2011-11-17 15:10:00,30.54,30.55,30.49,30.53,237000.0,19.7485,19.755,19.7162,19.742,237000.0
2011-11-17 15:15:00,30.52,30.55,30.51,30.53,83100.0,19.7356,19.755,19.7291,19.742,83100.0
2011-11-17 15:20:00,30.53,30.59,30.49,30.58,183700.0,19.742,19.7808,19.7162,19.7744,183700.0
2011-11-17 15:25:00,30.59,30.61,30.56,30.57,84300.0,19.7808,19.7938,19.7614,19.7679,84300.0
2011-11-17 15:30:00,30.57,30.58,30.54,30.55,150500.0,19.7679,19.7744,19.7485,19.755,150500.0
2011-11-17 15:35:00,30.56,30.57,30.52,30.52,130700.0,19.7614,19.7679,19.7356,19.7356,130700.0
2011-11-17 15:40:00,30.52,30.56,30.51,30.52,163000.0,19.7356,19.7614,19.7291,19.7356,163000.0
2011-11-17 15:45:00,30.53,30.63,30.51,30.59,251000.0,19.742,19.8067,19.7291,19.7808,251000.0
2011-11-17 15:50:00,30.6,30.6,30.54,30.54,277600.0,19.7873,19.7873,19.7485,19.7485,277600.0
2011-11-17 15:55:00,30.55,30.65,30.53,30.65,562600.0,19.755,19.8196,19.742,19.8196,562600.0
2011-11-18 09:30:00,30.79,30.82,30.7,30.71,1038500.0,19.9102,19.9296,19.852,19.8584,1038500.0
2011-11-18 09:35:00,30.71,30.72,30.69,30.71,59400.0,19.8584,19.8649,19.8455,19.8584,59400.0
2011-11-18 09:40:00,30.71,30.73,30.66,30.67,190600.0,19.8584,19.8714,19.8261,19.8326,190600.0
2011-11-18 09:45:00,30.68,30.69,30.63,30.66,60700.0,19.839,19.8455,19.8067,19.8261,60700.0
2011-11-18 09:50:00,30.67,30.68,30.64,30.68,68800.0,19.8326,19.839,19.8132,19.839,68800.0
2011-11-18 09:55:00,30.67,30.78,30.66,30.76,194700.0,19.8326,19.9037,19.8261,19.8908,194700.0
2011-11-18 10:00:00,30.77,30.79,30.74,30.78,126400.0,19.8972,19.9102,19.8778,19.9037,126400.0
2011-11-18 10:05:00,30.78,30.79,30.72,30.74,125800.0,19.9037,19.9102,19.8649,19.8778,125800.0
2011-11-18 10:10:00,30.73,30.79,30.69,30.74,244200.0,19.8714,19.9102,19.8455,19.8778,244200.0
2011-11-18 10:15:00,30.74,30.78,30.73,30.77,157900.0,19.8778,19.9037,19.8714,19.8972,157900.0
2011-11-18 10:20:00,30.76,30.79,30.72,30.77,64700.0,19.8908,19.9102,19.8649,19.8972,64700.0
2011-11-18 10:25:00,30.77,30.82,30.73,30.79,101000.0,19.8972,19.9296,19.8714,19.9102,101000.0
2011-11-18 10:30:00,30.79,30.89,30.77,30.89,116200.0,19.9102,19.9748,19.8972,19.9748,116200.0
2011-11-18 10:35:00,30.88,30.89,30.82,30.86,131500.0,19.9684,19.9748,19.9296,19.9554,131500.0
2011-11-18 10:40:00,30.86,30.88,30.8,30.83,78100.0,19.9554,19.9684,19.9166,19.936,78100.0
2011-11-18 10:45:00,30.83,30.94,30.83,30.93,70700.0,19.936,20.0072,19.936,20.0007,70700.0
2011-11-18 10:50:00,30.93,30.98,30.88,30.91,93000.0,20.0007,20.033,19.9684,19.9878,93000.0
2011-11-18 10:55:00,30.91,30.91,30.85,30.85,161200.0,19.9878,19.9878,19.949,19.949,161200.0
2011-11-18 11:00:00,30.85,30.87,30.82,30.87,77500.0,19.949,19.9619,19.9296,19.9619,77500.0
2011-11-18 11:05:00,30.87,30.87,30.81,30.81,45700.0,19.9619,19.9619,19.9231,19.9231,45700.0
2011-11-18 11:10:00,30.81,30.83,30.8,30.83,32800.0,19.9231,19.936,19.9166,19.936,32800.0
2011-11-18 11:15:00,30.83,30.84,30.8,30.83,56000.0,19.936,19.9425,19.9166,19.936,56000.0
2011-11-18 11:20:00,30.83,30.85,30.82,30.82,53300.0,19.936,19.949,19.9296,19.9296,53300.0
2011-11-18 11:25:00,30.83,30.88,30.82,30.85,41500.0,19.936,19.9684,19.9296,19.949,41500.0
2011-11-18 11:30:00,30.84,30.88,30.81,30.82,53100.0,19.9425,19.9684,19.9231,19.9296,53100.0
2011-11-18 11:35:00,30.81,30.85,30.81,30.84,46600.0,19.9231,19.949,19.9231,19.9425,46600.0
2011-11-18 11:40:00,30.84,30.86,30.84,30.85,52700.0,19.9425,19.9554,19.9425,19.949,52700.0
2011-11-18 11:45:00,30.84,30.85,30.81,30.82,43300.0,19.9425,19.949,19.9231,19.9296,43300.0
2011-11-18 11:50:00,30.81,30.85,30.81,30.84,44200.0,19.9231,19.949,19.9231,19.9425,44200.0
2011-11-18 11:55:00,30.84,30.89,30.84,30.86,53600.0,19.9425,19.9748,19.9425,19.9554,53600.0
2011-11-18 12:00:00,30.85,30.86,30.8,30.82,53200.0,19.949,19.9554,19.9166,19.9296,53200.0
2011-11-18 12:05:00,30.81,30.83,30.77,30.82,56100.0,19.9231,19.936,19.8972,19.9296,56100.0
2011-11-18 12:10:00,30.82,30.82,30.79,30.8,35900.0,19.9296,19.9296,19.9102,19.9166,35900.0
2011-11-18 12:15:00,30.8,30.83,30.8,30.81,72800.0,19.9166,19.936,19.9166,19.9231,72800.0
2011-11-18 12:20:00,30.82,30.82,30.78,30.81,77200.0,19.9296,19.9296,19.9037,19.9231,77200.0
2011-11-18 12:25:00,30.81,30.86,30.8,30.83,93600.0,19.9231,19.9554,19.9166,19.936,93600.0
2011-11-18 12:30:00,30.83,30.85,30.82,30.82,68000.0,19.936,19.949,19.9296,19.9296,68000.0
2011-11-18 12:35:00,30.82,30.85,30.82,30.83,42500.0,19.9296,19.949,19.9296,19.936,42500.0
2011-11-18 12:40:00,30.84,30.86,30.82,30.85,74000.0,19.9425,19.9554,19.9296,19.949,74000.0
2011-11-18 12:45:00,30.85,30.85,30.81,30.81,64200.0,19.949,19.949,19.9231,19.9231,64200.0
2011-11-18 12:50:00,30.81,30.81,30.75,30.77,62700.0,19.9231,19.9231,19.8843,19.8972,62700.0
2011-11-18 12:55:00,30.78,30.79,30.75,30.78,41500.0,19.9037,19.9102,19.8843,19.9037,41500.0
2011-11-18 13:00:00,30.78,30.79,30.75,30.76,57300.0,19.9037,19.9102,19.8843,19.8908,57300.0
2011-11-18 13:05:00,30.76,30.77,30.75,30.76,19700.0,19.8908,19.8972,19.8843,19.8908,19700.0
2011-11-18 13:10:00,30.77,30.81,30.76,30.81,39400.0,19.8972,19.9231,19.8908,19.9231,39400.0
2011-11-18 13:15:00,30.81,30.86,30.81,30.85,69600.0,19.9231,19.9554,19.9231,19.949,69600.0
2011-11-18 13:20:00,30.85,30.85,30.83,30.84,39200.0,19.949,19.949,19.936,19.9425,39200.0
2011-11-18 13:25:00,30.84,30.88,30.83,30.88,84500.0,19.9425,19.9684,19.936,19.9684,84500.0
2011-11-18 13:30:00,30.88,30.93,30.87,30.93,113500.0,19.9684,20.0007,19.9619,20.0007,113500.0
2011-11-18 13:35:00,30.92,30.93,30.88,30.9,55900.0,19.9942,20.0007,19.9684,19.9813,55900.0
2011-11-18 13:40:00,30.9,30.91,30.87,30.88,22700.0,19.9813,19.9878,19.9619,19.9684,22700.0
2011-11-18 13:45:00,30.87,30.88,30.84,30.85,31500.0,19.9619,19.9684,19.9425,19.949,31500.0
2011-11-18 13:50:00,30.86,30.87,30.84,30.85,30200.0,19.9554,19.9619,19.9425,19.949,30200.0
2011-11-18 13:55:00,30.85,30.86,30.83,30.84,52400.0,19.949,19.9554,19.936,19.9425,52400.0
2011-11-18 14:00:00,30.84,30.85,30.81,30.82,39900.0,19.9425,19.949,19.9231,19.9296,39900.0
2011-11-18 14:05:00,30.81,30.82,30.8,30.8,24300.0,19.9231,19.9296,19.9166,19.9166,24300.0
2011-11-18 14:10:00,30.8,30.91,30.8,30.87,263400.0,19.9166,19.9878,19.9166,19.9619,263400.0
2011-11-18 14:15:00,30.87,30.92,30.87,30.91,237500.0,19.9619,19.9942,19.9619,19.9878,237500.0
2011-11-18 14:20:00,30.91,30.94,30.9,30.92,108700.0,19.9878,20.0072,19.9813,19.9942,108700.0
2011-11-18 14:25:00,30.91,30.94,30.91,30.94,83700.0,19.9878,20.0072,19.9878,20.0072,83700.0
2011-11-18 14:30:00,30.94,30.95,30.92,30.93,79300.0,20.0072,20.0136,19.9942,20.0007,79300.0
2011-11-18 14:35:00,30.93,30.97,30.93,30.95,79700.0,20.0007,20.0266,20.0007,20.0136,79700.0
2011-11-18 14:40:00,30.95,30.95,30.91,30.93,46200.0,20.0136,20.0136,19.9878,20.0007,46200.0
2011-11-18 14:45:00,30.93,30.95,30.92,30.93,59300.0,20.0007,20.0136,19.9942,20.0007,59300.0
2011-11-18 14:50:00,30.93,30.94,30.9,30.93,72700.0,20.0007,20.0072,19.9813,20.0007,72700.0
2011-11-18 14:55:00,30.93,30.93,30.9,30.91,98600.0,20.0007,20.0007,19.9813,19.9878,98600.0
2011-11-18 15:00:00,30.91,30.93,30.89,30.93,167400.0,19.9878,20.0007,19.9748,20.0007,167400.0
2011-11-18 15:05:00,30.93,30.93,30.9,30.93,46400.0,20.0007,20.0007,19.9813,20.0007,46400.0
2011-11-18 15:10:00,30.92,30.93,30.9,30.92,89700.0,19.9942,20.0007,19.9813,19.9942,89700.0
2011-11-18 15:15:00,30.91,30.92,30.89,30.9,65700.0,19.9878,19.9942,19.9748,19.9813,65700.0
2011-11-18 15:20:00,30.91,30.92,30.89,30.91,73200.0,19.9878,19.9942,19.9748,19.9878,73200.0
2011-11-18 15:25:00,30.91,30.91,30.89,30.9,74300.0,19.9878,19.9878,19.9748,19.9813,74300.0
2011-11-18 15:30:00,30.91,30.91,30.86,30.89,141400.0,19.9878,19.9878,19.9554,19.9748,141400.0
2011-11-18 15:35:00,30.89,30.91,30.87,30.87,97100.0,19.9748,19.9878,19.9619,19.9619,97100.0
2011-11-18 15:40:00,30.87,30.88,30.81,30.81,115100.0,19.9619,19.9684,19.9231,19.9231,115100.0
2011-11-18 15:45:00,30.81,30.89,30.8,30.86,197000.0,19.9231,19.9748,19.9166,19.9554,197000.0
2011-11-18 15:50:00,30.86,30.88,30.84,30.85,108800.0,19.9554,19.9684,19.9425,19.949,108800.0
2011-11-18 15:55:00,30.86,30.86,30.81,30.83,484200.0,19.9554,19.9554,19.9231,19.936,484200.0
2011-11-21 09:30:00,30.49,30.63,30.48,30.62,113900.0,19.7162,19.8067,19.7097,19.8002,113900.0
2011-11-21 09:35:00,30.61,30.62,30.52,30.57,79100.0,19.7938,19.8002,19.7356,19.7679,79100.0
2011-11-21 09:40:00,30.57,30.59,30.52,30.55,86000.0,19.7679,19.7808,19.7356,19.755,86000.0
2011-11-21 09:45:00,30.55,30.58,30.53,30.53,61700.0,19.755,19.7744,19.742,19.742,61700.0
2011-11-21 09:50:00,30.53,30.53,30.42,30.43,233800.0,19.742,19.742,19.6709,19.6774,233800.0
2011-11-21 09:55:00,30.43,30.49,30.41,30.43,153700.0,19.6774,19.7162,19.6644,19.6774,153700.0
2011-11-21 10:00:00,30.43,30.49,30.4,30.42,111400.0,19.6774,19.7162,19.658,19.6709,111400.0
2011-11-21 10:05:00,30.42,30.45,30.36,30.45,121200.0,19.6709,19.6903,19.6321,19.6903,121200.0
2011-11-21 10:10:00,30.46,30.48,30.41,30.47,92300.0,19.6968,19.7097,19.6644,19.7032,92300.0
2011-11-21 10:15:00,30.47,30.48,30.41,30.46,147300.0,19.7032,19.7097,19.6644,19.6968,147300.0
2011-11-21 10:20:00,30.46,30.48,30.43,30.48,101400.0,19.6968,19.7097,19.6774,19.7097,101400.0
2011-11-21 10:25:00,30.48,30.51,30.45,30.49,54700.0,19.7097,19.7291,19.6903,19.7162,54700.0
2011-11-21 10:30:00,30.49,30.51,30.45,30.47,85800.0,19.7162,19.7291,19.6903,19.7032,85800.0
2011-11-21 10:35:00,30.48,30.52,30.45,30.5,104800.0,19.7097,19.7356,19.6903,19.7226,104800.0
2011-11-21 10:40:00,30.51,30.51,30.4,30.42,80900.0,19.7291,19.7291,19.658,19.6709,80900.0
2011-11-21 10:45:00,30.43,30.44,30.39,30.39,61900.0,19.6774,19.6838,19.6515,19.6515,61900.0
2011-11-21 10:50:00,30.4,30.44,30.37,30.4,62200.0,19.658,19.6838,19.6386,19.658,62200.0
2011-11-21 10:55:00,30.4,30.46,30.38,30.41,62900.0,19.658,19.6968,19.645,19.6644,62900.0
2011-11-21 11:00:00,30.41,30.42,30.37,30.39,49900.0,19.6644,19.6709,19.6386,19.6515,49900.0
2011-11-21 11:05:00,30.38,30.38,30.33,30.36,63100.0,19.645,19.645,19.6127,19.6321,63100.0
2011-11-21 11:10:00,30.36,30.42,30.36,30.41,60400.0,19.6321,19.6709,19.6321,19.6644,60400.0
2011-11-21 11:15:00,30.41,30.41,30.36,30.4,72600.0,19.6644,19.6644,19.6321,19.658,72600.0
2011-11-21 11:20:00,30.39,30.41,30.34,30.34,77400.0,19.6515,19.6644,19.6192,19.6192,77400.0
2011-11-21 11:25:00,30.35,30.37,30.33,30.34,50100.0,19.6256,19.6386,19.6127,19.6192,50100.0
2011-11-21 11:30:00,30.35,30.35,30.3,30.3,56100.0,19.6256,19.6256,19.5933,19.5933,56100.0
2011-11-21 11:35:00,30.3,30.3,30.22,30.23,117900.0,19.5933,19.5933,19.5416,19.548,117900.0
2011-11-21 11:40:00,30.23,30.28,30.21,30.27,98900.0,19.548,19.5804,19.5351,19.5739,98900.0
2011-11-21 11:45:00,30.26,30.31,30.23,30.31,47900.0,19.5674,19.5998,19.548,19.5998,47900.0
2011-11-21 11:50:00,30.3,30.31,30.26,30.28,80500.0,19.5933,19.5998,19.5674,19.5804,80500.0
2011-11-21 11:55:00,30.27,30.33,30.27,30.32,40000.0,19.5739,19.6127,19.5739,19.6062,40000.0
2011-11-21 12:00:00,30.33,30.34,30.31,30.32,26700.0,19.6127,19.6192,19.5998,19.6062,26700.0
2011-11-21 12:05:00,30.31,30.35,30.31,30.33,51400.0,19.5998,19.6256,19.5998,19.6127,51400.0
2011-11-21 12:10:00,30.33,30.39,30.32,30.36,90800.0,19.6127,19.6515,19.6062,19.6321,90800.0
2011-11-21 12:15:00,30.36,30.37,30.32,30.33,36900.0,19.6321,19.6386,19.6062,19.6127,36900.0
2011-11-21 12:20:00,30.33,30.36,30.33,30.34,50200.0,19.6127,19.6321,19.6127,19.6192,50200.0
2011-11-21 12:25:00,30.34,30.35,30.31,30.32,38900.0,19.6192,19.6256,19.5998,19.6062,38900.0
2011-11-21 12:30:00,30.33,30.33,30.3,30.3,71800.0,19.6127,19.6127,19.5933,19.5933,71800.0
2011-11-21 12:35:00,30.3,30.32,30.28,30.3,90400.0,19.5933,19.6062,19.5804,19.5933,90400.0
2011-11-21 12:40:00,30.3,30.3,30.28,30.3,30200.0,19.5933,19.5933,19.5804,19.5933,30200.0
2011-11-21 12:45:00,30.29,30.32,30.28,30.3,83100.0,19.5868,19.6062,19.5804,19.5933,83100.0
2011-11-21 12:50:00,30.31,30.31,30.28,30.3,42700.0,19.5998,19.5998,19.5804,19.5933,42700.0
2011-11-21 12:55:00,30.29,30.33,30.28,30.3,142600.0,19.5868,19.6127,19.5804,19.5933,142600.0
2011-11-21 13:00:00,30.3,30.37,30.3,30.36,62600.0,19.5933,19.6386,19.5933,19.6321,62600.0
2011-11-21 13:05:00,30.37,30.4,30.34,30.38,54000.0,19.6386,19.658,19.6192,19.645,54000.0
2011-11-21 13:10:00,30.38,30.39,30.36,30.36,64800.0,19.645,19.6515,19.6321,19.6321,64800.0
2011-11-21 13:15:00,30.36,30.41,30.35,30.39,87100.0,19.6321,19.6644,19.6256,19.6515,87100.0
2011-11-21 13:20:00,30.39,30.43,30.39,30.41,47500.0,19.6515,19.6774,19.6515,19.6644,47500.0
2011-11-21 13:25:00,30.4,30.41,30.35,30.35,35200.0,19.658,19.6644,19.6256,19.6256,35200.0
2011-11-21 13:30:00,30.35,30.38,30.32,30.38,48200.0,19.6256,19.645,19.6062,19.645,48200.0
2011-11-21 13:35:00,30.38,30.39,30.35,30.39,162100.0,19.645,19.6515,19.6256,19.6515,162100.0
2011-11-21 13:40:00,30.39,30.41,30.38,30.4,24500.0,19.6515,19.6644,19.645,19.658,24500.0
2011-11-21 13:45:00,30.39,30.4,30.34,30.35,95700.0,19.6515,19.658,19.6192,19.6256,95700.0
2011-11-21 13:50:00,30.36,30.36,30.34,30.34,30700.0,19.6321,19.6321,19.6192,19.6192,30700.0
2011-11-21 13:55:00,30.34,30.35,30.3,30.3,59600.0,19.6192,19.6256,19.5933,19.5933,59600.0
2011-11-21 14:00:00,30.31,30.35,30.3,30.33,48400.0,19.5998,19.6256,19.5933,19.6127,48400.0
2011-11-21 14:05:00,30.33,30.36,30.32,30.35,43000.0,19.6127,19.6321,19.6062,19.6256,43000.0
2011-11-21 14:10:00,30.35,30.41,30.35,30.39,97600.0,19.6256,19.6644,19.6256,19.6515,97600.0
2011-11-21 14:15:00,30.4,30.48,30.37,30.4,82200.0,19.658,19.7097,19.6386,19.658,82200.0
2011-11-21 14:20:00,30.4,30.42,30.4,30.4,36800.0,19.658,19.6709,19.658,19.658,36800.0
2011-11-21 14:25:00,30.41,30.42,30.39,30.4,25200.0,19.6644,19.6709,19.6515,19.658,25200.0
2011-11-21 14:30:00,30.4,30.43,30.38,30.4,71300.0,19.658,19.6774,19.645,19.658,71300.0
2011-11-21 14:35:00,30.39,30.43,30.38,30.43,41300.0,19.6515,19.6774,19.645,19.6774,41300.0
2011-11-21 14:40:00,30.43,30.46,30.43,30.46,52800.0,19.6774,19.6968,19.6774,19.6968,52800.0
2011-11-21 14:45:00,30.46,30.48,30.44,30.44,96300.0,19.6968,19.7097,19.6838,19.6838,96300.0
2011-11-21 14:50:00,30.44,30.45,30.42,30.43,81200.0,19.6838,19.6903,19.6709,19.6774,81200.0
2011-11-21 14:55:00,30.42,30.46,30.42,30.42,60300.0,19.6709,19.6968,19.6709,19.6709,60300.0
2011-11-21 15:00:00,30.42,30.44,30.36,30.37,87700.0,19.6709,19.6838,19.6321,19.6386,87700.0
2011-11-21 15:05:00,30.38,30.42,30.37,30.4,71200.0,19.645,19.6709,19.6386,19.658,71200.0
2011-11-21 15:10:00,30.4,30.45,30.4,30.44,34700.0,19.658,19.6903,19.658,19.6838,34700.0
2011-11-21 15:15:00,30.44,30.48,30.4,30.47,76000.0,19.6838,19.7097,19.658,19.7032,76000.0
2011-11-21 15:20:00,30.47,30.52,30.45,30.48,106800.0,19.7032,19.7356,19.6903,19.7097,106800.0
2011-11-21 15:25:00,30.48,30.55,30.48,30.51,108000.0,19.7097,19.755,19.7097,19.7291,108000.0
2011-11-21 15:30:00,30.51,30.53,30.48,30.49,101000.0,19.7291,19.742,19.7097,19.7162,101000.0
2011-11-21 15:35:00,30.5,30.52,30.48,30.51,107300.0,19.7226,19.7356,19.7097,19.7291,107300.0
2011-11-21 15:40:00,30.51,30.52,30.48,30.5,141100.0,19.7291,19.7356,19.7097,19.7226,141100.0
2011-11-21 15:45:00,30.51,30.54,30.49,30.51,195000.0,19.7291,19.7485,19.7162,19.7291,195000.0
2011-11-21 15:50:00,30.51,30.52,30.43,30.43,173500.0,19.7291,19.7356,19.6774,19.6774,173500.0
2011-11-21 15:55:00,30.43,30.48,30.39,30.42,649000.0,19.6774,19.7097,19.6515,19.6709,649000.0
2011-11-22 09:30:00,30.5,30.5,30.39,30.44,173100.0,19.7226,19.7226,19.6515,19.6838,173100.0
2011-11-22 09:35:00,30.44,30.44,30.37,30.39,43800.0,19.6838,19.6838,19.6386,19.6515,43800.0
2011-11-22 09:40:00,30.38,30.41,30.35,30.35,73600.0,19.645,19.6644,19.6256,19.6256,73600.0
2011-11-22 09:45:00,30.36,30.44,30.35,30.43,108700.0,19.6321,19.6838,19.6256,19.6774,108700.0
2011-11-22 09:50:00,30.42,30.45,30.41,30.43,35400.0,19.6709,19.6903,19.6644,19.6774,35400.0
2011-11-22 09:55:00,30.42,30.42,30.37,30.41,152000.0,19.6709,19.6709,19.6386,19.6644,152000.0
2011-11-22 10:00:00,30.42,30.43,30.37,30.38,142000.0,19.6709,19.6774,19.6386,19.645,142000.0
2011-11-22 10:05:00,30.38,30.44,30.36,30.42,85100.0,19.645,19.6838,19.6321,19.6709,85100.0
2011-11-22 10:10:00,30.41,30.43,30.38,30.38,105200.0,19.6644,19.6774,19.645,19.645,105200.0
2011-11-22 10:15:00,30.38,30.46,30.38,30.46,55700.0,19.645,19.6968,19.645,19.6968,55700.0
2011-11-22 10:20:00,30.45,30.58,30.45,30.53,646800.0,19.6903,19.7744,19.6903,19.742,646800.0
2011-11-22 10:25:00,30.53,30.59,30.52,30.57,97100.0,19.742,19.7808,19.7356,19.7679,97100.0
2011-11-22 10:30:00,30.58,30.59,30.54,30.58,77500.0,19.7744,19.7808,19.7485,19.7744,77500.0
2011-11-22 10:35:00,30.57,30.59,30.54,30.58,95600.0,19.7679,19.7808,19.7485,19.7744,95600.0
2011-11-22 10:40:00,30.58,30.61,30.54,30.56,126200.0,19.7744,19.7938,19.7485,19.7614,126200.0
2011-11-22 10:45:00,30.56,30.58,30.47,30.5,100800.0,19.7614,19.7744,19.7032,19.7226,100800.0
2011-11-22 10:50:00,30.49,30.5,30.43,30.45,87200.0,19.7162,19.7226,19.6774,19.6903,87200.0
2011-11-22 10:55:00,30.44,30.44,30.34,30.37,129500.0,19.6838,19.6838,19.6192,19.6386,129500.0
2011-11-22 11:00:00,30.38,30.41,30.35,30.36,92600.0,19.645,19.6644,19.6256,19.6321,92600.0
2011-11-22 11:05:00,30.36,30.4,30.3,30.39,137600.0,19.6321,19.658,19.5933,19.6515,137600.0
2011-11-22 11:10:00,30.39,30.46,30.37,30.45,299600.0,19.6515,19.6968,19.6386,19.6903,299600.0
2011-11-22 11:15:00,30.46,30.46,30.41,30.46,175900.0,19.6968,19.6968,19.6644,19.6968,175900.0
2011-11-22 11:20:00,30.46,30.46,30.35,30.39,234300.0,19.6968,19.6968,19.6256,19.6515,234300.0
2011-11-22 11:25:00,30.38,30.43,30.35,30.36,82300.0,19.645,19.6774,19.6256,19.6321,82300.0
2011-11-22 11:30:00,30.36,30.38,30.34,30.36,97100.0,19.6321,19.645,19.6192,19.6321,97100.0
2011-11-22 11:35:00,30.37,30.38,30.32,30.34,102000.0,19.6386,19.645,19.6062,19.6192,102000.0
2011-11-22 11:40:00,30.34,30.37,30.32,30.37,76600.0,19.6192,19.6386,19.6062,19.6386,76600.0
2011-11-22 11:45:00,30.37,30.38,30.36,30.37,35900.0,19.6386,19.645,19.6321,19.6386,35900.0
2011-11-22 11:50:00,30.37,30.42,30.35,30.41,36500.0,19.6386,19.6709,19.6256,19.6644,36500.0
2011-11-22 11:55:00,30.41,30.47,30.41,30.47,47600.0,19.6644,19.7032,19.6644,19.7032,47600.0
2011-11-22 12:00:00,30.47,30.54,30.46,30.51,147900.0,19.7032,19.7485,19.6968,19.7291,147900.0
2011-11-22 12:05:00,30.51,30.62,30.5,30.61,265600.0,19.7291,19.8002,19.7226,19.7938,265600.0
2011-11-22 12:10:00,30.6,30.6,30.5,30.52,126200.0,19.7873,19.7873,19.7226,19.7356,126200.0
2011-11-22 12:15:00,30.52,30.58,30.52,30.53,42800.0,19.7356,19.7744,19.7356,19.742,42800.0
2011-11-22 12:20:00,30.54,30.56,30.51,30.52,47400.0,19.7485,19.7614,19.7291,19.7356,47400.0
2011-11-22 12:25:00,30.52,30.53,30.47,30.49,45900.0,19.7356,19.742,19.7032,19.7162,45900.0
2011-11-22 12:30:00,30.48,30.53,30.46,30.53,77700.0,19.7097,19.742,19.6968,19.742,77700.0
2011-11-22 12:35:00,30.54,30.55,30.49,30.5,30400.0,19.7485,19.755,19.7162,19.7226,30400.0
2011-11-22 12:40:00,30.49,30.52,30.49,30.51,35200.0,19.7162,19.7356,19.7162,19.7291,35200.0
2011-11-22 12:45:00,30.51,30.52,30.47,30.48,57400.0,19.7291,19.7356,19.7032,19.7097,57400.0
2011-11-22 12:50:00,30.48,30.5,30.46,30.49,88900.0,19.7097,19.7226,19.6968,19.7162,88900.0
2011-11-22 12:55:00,30.49,30.55,30.48,30.55,53900.0,19.7162,19.755,19.7097,19.755,53900.0
2011-11-22 13:00:00,30.55,30.56,30.52,30.54,92400.0,19.755,19.7614,19.7356,19.7485,92400.0
2011-11-22 13:05:00,30.54,30.55,30.5,30.51,184500.0,19.7485,19.755,19.7226,19.7291,184500.0
2011-11-22 13:10:00,30.52,30.53,30.5,30.53,65600.0,19.7356,19.742,19.7226,19.742,65600.0
2011-11-22 13:15:00,30.53,30.59,30.53,30.59,82600.0,19.742,19.7808,19.742,19.7808,82600.0
2011-11-22 13:20:00,30.59,30.62,30.58,30.59,89000.0,19.7808,19.8002,19.7744,19.7808,89000.0
2011-11-22 13:25:00,30.59,30.59,30.54,30.54,143200.0,19.7808,19.7808,19.7485,19.7485,143200.0
2011-11-22 13:30:00,30.54,30.58,30.54,30.56,86900.0,19.7485,19.7744,19.7485,19.7614,86900.0
2011-11-22 13:35:00,30.56,30.59,30.54,30.58,72600.0,19.7614,19.7808,19.7485,19.7744,72600.0
2011-11-22 13:40:00,30.58,30.61,30.57,30.6,85400.0,19.7744,19.7938,19.7679,19.7873,85400.0
2011-11-22 13:45:00,30.61,30.63,30.59,30.63,41600.0,19.7938,19.8067,19.7808,19.8067,41600.0
2011-11-22 13:50:00,30.63,30.63,30.6,30.61,81900.0,19.8067,19.8067,19.7873,19.7938,81900.0
2011-11-22 13:55:00,30.62,30.62,30.58,30.58,90900.0,19.8002,19.8002,19.7744,19.7744,90900.0
2011-11-22 14:00:00,30.59,30.61,30.58,30.6,85600.0,19.7808,19.7938,19.7744,19.7873,85600.0
2011-11-22 14:05:00,30.59,30.61,30.59,30.61,63800.0,19.7808,19.7938,19.7808,19.7938,63800.0
2011-11-22 14:10:00,30.61,30.66,30.6,30.65,102900.0,19.7938,19.8261,19.7873,19.8196,102900.0
2011-11-22 14:15:00,30.64,30.65,30.63,30.64,75800.0,19.8132,19.8196,19.8067,19.8132,75800.0
2011-11-22 14:20:00,30.64,30.65,30.59,30.62,102400.0,19.8132,19.8196,19.7808,19.8002,102400.0
2011-11-22 14:25:00,30.62,30.66,30.61,30.65,95700.0,19.8002,19.8261,19.7938,19.8196,95700.0
2011-11-22 14:30:00,30.65,30.65,30.63,30.63,79100.0,19.8196,19.8196,19.8067,19.8067,79100.0
2011-11-22 14:35:00,30.64,30.64,30.6,30.61,68000.0,19.8132,19.8132,19.7873,19.7938,68000.0
2011-11-22 14:40:00,30.61,30.65,30.61,30.65,58300.0,19.7938,19.8196,19.7938,19.8196,58300.0
2011-11-22 14:45:00,30.65,30.66,30.6,30.61,69600.0,19.8196,19.8261,19.7873,19.7938,69600.0
2011-11-22 14:50:00,30.6,30.61,30.51,30.51,234600.0,19.7873,19.7938,19.7291,19.7291,234600.0
2011-11-22 14:55:00,30.52,30.57,30.5,30.56,68900.0,19.7356,19.7679,19.7226,19.7614,68900.0
2011-11-22 15:00:00,30.55,30.59,30.53,30.54,70600.0,19.755,19.7808,19.742,19.7485,70600.0
2011-11-22 15:05:00,30.55,30.58,30.53,30.54,75400.0,19.755,19.7744,19.742,19.7485,75400.0
2011-11-22 15:10:00,30.55,30.56,30.53,30.56,53200.0,19.755,19.7614,19.742,19.7614,53200.0
2011-11-22 15:15:00,30.56,30.57,30.53,30.55,110100.0,19.7614,19.7679,19.742,19.755,110100.0
2011-11-22 15:20:00,30.56,30.6,30.55,30.59,55500.0,19.7614,19.7873,19.755,19.7808,55500.0
2011-11-22 15:25:00,30.6,30.62,30.58,30.6,57700.0,19.7873,19.8002,19.7744,19.7873,57700.0
2011-11-22 15:30:00,30.6,30.63,30.57,30.59,81400.0,19.7873,19.8067,19.7679,19.7808,81400.0
2011-11-22 15:35:00,30.6,30.6,30.54,30.55,106000.0,19.7873,19.7873,19.7485,19.755,106000.0
2011-11-22 15:40:00,30.55,30.57,30.53,30.54,123000.0,19.755,19.7679,19.742,19.7485,123000.0
2011-11-22 15:45:00,30.54,30.57,30.52,30.55,190300.0,19.7485,19.7679,19.7356,19.755,190300.0
2011-11-22 15:50:00,30.55,30.58,30.52,30.58,208700.0,19.755,19.7744,19.7356,19.7744,208700.0
2011-11-22 15:55:00,30.57,30.58,30.51,30.53,337500.0,19.7679,19.7744,19.7291,19.742,337500.0
2011-11-23 09:30:00,30.35,30.41,30.26,30.41,177500.0,19.6256,19.6644,19.5674,19.6644,177500.0
2011-11-23 09:35:00,30.4,30.44,30.36,30.38,133800.0,19.658,19.6838,19.6321,19.645,133800.0
2011-11-23 09:40:00,30.39,30.39,30.26,30.28,94100.0,19.6515,19.6515,19.5674,19.5804,94100.0
2011-11-23 09:45:00,30.27,30.39,30.27,30.35,87800.0,19.5739,19.6515,19.5739,19.6256,87800.0
2011-11-23 09:50:00,30.34,30.42,30.34,30.41,159700.0,19.6192,19.6709,19.6192,19.6644,159700.0
2011-11-23 09:55:00,30.41,30.41,30.35,30.36,125800.0,19.6644,19.6644,19.6256,19.6321,125800.0
2011-11-23 10:00:00,30.36,30.39,30.28,30.3,115100.0,19.6321,19.6515,19.5804,19.5933,115100.0
2011-11-23 10:05:00,30.3,30.33,30.29,30.32,94200.0,19.5933,19.6127,19.5868,19.6062,94200.0
2011-11-23 10:10:00,30.33,30.35,30.29,30.32,246200.0,19.6127,19.6256,19.5868,19.6062,246200.0
2011-11-23 10:15:00,30.32,30.36,30.3,30.35,81600.0,19.6062,19.6321,19.5933,19.6256,81600.0
2011-11-23 10:20:00,30.34,30.37,30.33,30.35,77200.0,19.6192,19.6386,19.6127,19.6256,77200.0
2011-11-23 10:25:00,30.35,30.38,30.33,30.35,91100.0,19.6256,19.645,19.6127,19.6256,91100.0
2011-11-23 10:30:00,30.35,30.38,30.31,30.37,86900.0,19.6256,19.645,19.5998,19.6386,86900.0
2011-11-23 10:35:00,30.37,30.41,30.35,30.4,85300.0,19.6386,19.6644,19.6256,19.658,85300.0
2011-11-23 10:40:00,30.4,30.41,30.35,30.37,67800.0,19.658,19.6644,19.6256,19.6386,67800.0
2011-11-23 10:45:00,30.38,30.38,30.31,30.31,50700.0,19.645,19.645,19.5998,19.5998,50700.0
2011-11-23 10:50:00,30.32,30.4,30.32,30.39,64700.0,19.6062,19.658,19.6062,19.6515,64700.0
2011-11-23 10:55:00,30.39,30.39,30.34,30.34,106000.0,19.6515,19.6515,19.6192,19.6192,106000.0
2011-11-23 11:00:00,30.34,30.36,30.28,30.3,137900.0,19.6192,19.6321,19.5804,19.5933,137900.0
2011-11-23 11:05:00,30.3,30.32,30.27,30.28,53800.0,19.5933,19.6062,19.5739,19.5804,53800.0
2011-11-23 11:10:00,30.27,30.28,30.24,30.27,78200.0,19.5739,19.5804,19.5545,19.5739,78200.0
2011-11-23 11:15:00,30.27,30.28,30.24,30.27,40400.0,19.5739,19.5804,19.5545,19.5739,40400.0
2011-11-23 11:20:00,30.28,30.28,30.24,30.27,37500.0,19.5804,19.5804,19.5545,19.5739,37500.0
2011-11-23 11:25:00,30.27,30.3,30.22,30.23,55700.0,19.5739,19.5933,19.5416,19.548,55700.0
2011-11-23 11:30:00,30.23,30.24,30.2,30.22,73200.0,19.548,19.5545,19.5286,19.5416,73200.0
2011-11-23 11:35:00,30.21,30.29,30.19,30.28,146500.0,19.5351,19.5868,19.5222,19.5804,146500.0
2011-11-23 11:40:00,30.28,30.28,30.24,30.26,40000.0,19.5804,19.5804,19.5545,19.5674,40000.0
2011-11-23 11:45:00,30.27,30.31,30.26,30.3,113400.0,19.5739,19.5998,19.5674,19.5933,113400.0
2011-11-23 11:50:00,30.31,30.34,30.29,30.32,82700.0,19.5998,19.6192,19.5868,19.6062,82700.0
2011-11-23 11:55:00,30.32,30.32,30.29,30.29,37300.0,19.6062,19.6062,19.5868,19.5868,37300.0
2011-11-23 12:00:00,30.3,30.34,30.29,30.34,31000.0,19.5933,19.6192,19.5868,19.6192,31000.0
2011-11-23 12:05:00,30.34,30.35,30.31,30.35,26000.0,19.6192,19.6256,19.5998,19.6256,26000.0
2011-11-23 12:10:00,30.35,30.36,30.3,30.31,55800.0,19.6256,19.6321,19.5933,19.5998,55800.0
2011-11-23 12:15:00,30.3,30.34,30.3,30.33,35000.0,19.5933,19.6192,19.5933,19.6127,35000.0
2011-11-23 12:20:00,30.33,30.35,30.31,30.33,19800.0,19.6127,19.6256,19.5998,19.6127,19800.0
2011-11-23 12:25:00,30.33,30.34,30.28,30.29,55500.0,19.6127,19.6192,19.5804,19.5868,55500.0
2011-11-23 12:30:00,30.29,30.3,30.25,30.25,30100.0,19.5868,19.5933,19.561,19.561,30100.0
2011-11-23 12:35:00,30.26,30.27,30.25,30.26,24700.0,19.5674,19.5739,19.561,19.5674,24700.0
2011-11-23 12:40:00,30.25,30.25,30.24,30.24,22100.0,19.561,19.561,19.5545,19.5545,22100.0
2011-11-23 12:45:00,30.24,30.3,30.23,30.28,103000.0,19.5545,19.5933,19.548,19.5804,103000.0
2011-11-23 12:50:00,30.28,30.33,30.28,30.33,36600.0,19.5804,19.6127,19.5804,19.6127,36600.0
2011-11-23 12:55:00,30.32,30.34,30.3,30.31,47600.0,19.6062,19.6192,19.5933,19.5998,47600.0
2011-11-23 13:00:00,30.32,30.32,30.27,30.28,64500.0,19.6062,19.6062,19.5739,19.5804,64500.0
2011-11-23 13:05:00,30.28,30.31,30.28,30.3,43500.0,19.5804,19.5998,19.5804,19.5933,43500.0
2011-11-23 13:10:00,30.3,30.31,30.26,30.27,44800.0,19.5933,19.5998,19.5674,19.5739,44800.0
2011-11-23 13:15:00,30.26,30.29,30.26,30.28,78900.0,19.5674,19.5868,19.5674,19.5804,78900.0
2011-11-23 13:20:00,30.28,30.29,30.26,30.28,83100.0,19.5804,19.5868,19.5674,19.5804,83100.0
2011-11-23 13:25:00,30.28,30.31,30.27,30.31,33900.0,19.5804,19.5998,19.5739,19.5998,33900.0
2011-11-23 13:30:00,30.3,30.32,30.28,30.28,33800.0,19.5933,19.6062,19.5804,19.5804,33800.0
2011-11-23 13:35:00,30.27,30.29,30.26,30.26,31000.0,19.5739,19.5868,19.5674,19.5674,31000.0
2011-11-23 13:40:00,30.26,30.28,30.2,30.24,146200.0,19.5674,19.5804,19.5286,19.5545,146200.0
2011-11-23 13:45:00,30.23,30.25,30.23,30.24,77400.0,19.548,19.561,19.548,19.5545,77400.0
2011-11-23 13:50:00,30.24,30.3,30.24,30.27,42300.0,19.5545,19.5933,19.5545,19.5739,42300.0
2011-11-23 13:55:00,30.28,30.28,30.21,30.23,50400.0,19.5804,19.5804,19.5351,19.548,50400.0
2011-11-23 14:00:00,30.23,30.24,30.2,30.23,64200.0,19.548,19.5545,19.5286,19.548,64200.0
2011-11-23 14:05:00,30.22,30.24,30.2,30.24,59800.0,19.5416,19.5545,19.5286,19.5545,59800.0
2011-11-23 14:10:00,30.23,30.23,30.17,30.18,81600.0,19.548,19.548,19.5092,19.5157,81600.0
2011-11-23 14:15:00,30.18,30.22,30.16,30.21,63700.0,19.5157,19.5416,19.5028,19.5351,63700.0
2011-11-23 14:20:00,30.21,30.23,30.2,30.23,37000.0,19.5351,19.548,19.5286,19.548,37000.0
2011-11-23 14:25:00,30.22,30.23,30.18,30.22,54600.0,19.5416,19.548,19.5157,19.5416,54600.0
2011-11-23 14:30:00,30.22,30.24,30.21,30.24,54800.0,19.5416,19.5545,19.5351,19.5545,54800.0
2011-11-23 14:35:00,30.24,30.26,30.22,30.24,102400.0,19.5545,19.5674,19.5416,19.5545,102400.0
2011-11-23 14:40:00,30.24,30.25,30.21,30.21,43800.0,19.5545,19.561,19.5351,19.5351,43800.0
2011-11-23 14:45:00,30.21,30.25,30.21,30.23,76200.0,19.5351,19.561,19.5351,19.548,76200.0
2011-11-23 14:50:00,30.24,30.26,30.23,30.25,31400.0,19.5545,19.5674,19.548,19.561,31400.0
2011-11-23 14:55:00,30.25,30.25,30.22,30.23,41700.0,19.561,19.561,19.5416,19.548,41700.0
2011-11-23 15:00:00,30.23,30.28,30.2,30.23,116000.0,19.548,19.5804,19.5286,19.548,116000.0
2011-11-23 15:05:00,30.22,30.28,30.22,30.23,55900.0,19.5416,19.5804,19.5416,19.548,55900.0
2011-11-23 15:10:00,30.24,30.3,30.23,30.3,75300.0,19.5545,19.5933,19.548,19.5933,75300.0
2011-11-23 15:15:00,30.31,30.32,30.26,30.27,52600.0,19.5998,19.6062,19.5674,19.5739,52600.0
2011-11-23 15:20:00,30.27,30.3,30.23,30.24,66100.0,19.5739,19.5933,19.548,19.5545,66100.0
2011-11-23 15:25:00,30.26,30.28,30.23,30.25,64200.0,19.5674,19.5804,19.548,19.561,64200.0
2011-11-23 15:30:00,30.25,30.29,30.23,30.29,79100.0,19.561,19.5868,19.548,19.5868,79100.0
2011-11-23 15:35:00,30.29,30.32,30.28,30.3,81000.0,19.5868,19.6062,19.5804,19.5933,81000.0
2011-11-23 15:40:00,30.3,30.38,30.29,30.35,76300.0,19.5933,19.645,19.5868,19.6256,76300.0
2011-11-23 15:45:00,30.35,30.35,30.29,30.3,141500.0,19.6256,19.6256,19.5868,19.5933,141500.0
2011-11-23 15:50:00,30.3,30.34,30.28,30.31,158200.0,19.5933,19.6192,19.5804,19.5998,158200.0
2011-11-23 15:55:00,30.31,30.31,30.15,30.16,417100.0,19.5998,19.5998,19.4963,19.5028,417100.0
2011-11-25 09:30:00,30.19,30.23,30.1,30.12,123500.0,19.5222,19.548,19.464,19.4769,123500.0
2011-11-25 09:35:00,30.12,30.27,30.12,30.21,78300.0,19.4769,19.5739,19.4769,19.5351,78300.0
2011-11-25 09:40:00,30.22,30.27,30.2,30.26,125700.0,19.5416,19.5739,19.5286,19.5674,125700.0
2011-11-25 09:45:00,30.27,30.28,30.21,30.22,38500.0,19.5739,19.5804,19.5351,19.5416,38500.0
2011-11-25 09:50:00,30.22,30.26,30.17,30.17,32600.0,19.5416,19.5674,19.5092,19.5092,32600.0
2011-11-25 09:55:00,30.17,30.22,30.16,30.2,59000.0,19.5092,19.5416,19.5028,19.5286,59000.0
2011-11-25 10:00:00,30.2,30.25,30.19,30.22,128200.0,19.5286,19.561,19.5222,19.5416,128200.0
2011-11-25 10:05:00,30.22,30.23,30.2,30.22,33800.0,19.5416,19.548,19.5286,19.5416,33800.0
2011-11-25 10:10:00,30.22,30.27,30.2,30.26,38100.0,19.5416,19.5739,19.5286,19.5674,38100.0
2011-11-25 10:15:00,30.27,30.3,30.23,30.3,84800.0,19.5739,19.5933,19.548,19.5933,84800.0
2011-11-25 10:20:00,30.29,30.3,30.27,30.29,32800.0,19.5868,19.5933,19.5739,19.5868,32800.0
2011-11-25 10:25:00,30.28,30.3,30.22,30.22,46500.0,19.5804,19.5933,19.5416,19.5416,46500.0
2011-11-25 10:30:00,30.22,30.24,30.18,30.19,46300.0,19.5416,19.5545,19.5157,19.5222,46300.0
2011-11-25 10:35:00,30.19,30.25,30.19,30.23,53200.0,19.5222,19.561,19.5222,19.548,53200.0
2011-11-25 10:40:00,30.22,30.27,30.22,30.26,34300.0,19.5416,19.5739,19.5416,19.5674,34300.0
2011-11-25 10:45:00,30.26,30.27,30.21,30.25,69500.0,19.5674,19.5739,19.5351,19.561,69500.0
2011-11-25 10:50:00,30.25,30.28,30.22,30.25,55200.0,19.561,19.5804,19.5416,19.561,55200.0
2011-11-25 10:55:00,30.25,30.29,30.24,30.24,91100.0,19.561,19.5868,19.5545,19.5545,91100.0
2011-11-25 11:00:00,30.24,30.25,30.22,30.25,53900.0,19.5545,19.561,19.5416,19.561,53900.0
2011-11-25 11:05:00,30.25,30.3,30.24,30.29,50300.0,19.561,19.5933,19.5545,19.5868,50300.0
2011-11-25 11:10:00,30.29,30.3,30.25,30.27,64500.0,19.5868,19.5933,19.561,19.5739,64500.0
2011-11-25 11:15:00,30.27,30.29,30.25,30.27,43200.0,19.5739,19.5868,19.561,19.5739,43200.0
2011-11-25 11:20:00,30.27,30.32,30.27,30.32,79400.0,19.5739,19.6062,19.5739,19.6062,79400.0
2011-11-25 11:25:00,30.32,30.37,30.32,30.35,157700.0,19.6062,19.6386,19.6062,19.6256,157700.0
2011-11-25 11:30:00,30.33,30.34,30.32,30.33,64100.0,19.6127,19.6192,19.6062,19.6127,64100.0
2011-11-25 11:35:00,30.33,30.33,30.32,30.33,63700.0,19.6127,19.6127,19.6062,19.6127,63700.0
2011-11-25 11:40:00,30.33,30.33,30.31,30.32,44700.0,19.6127,19.6127,19.5998,19.6062,44700.0
2011-11-25 11:45:00,30.31,30.32,30.25,30.28,88700.0,19.5998,19.6062,19.561,19.5804,88700.0
2011-11-25 11:50:00,30.28,30.29,30.22,30.22,48600.0,19.5804,19.5868,19.5416,19.5416,48600.0
2011-11-25 11:55:00,30.22,30.24,30.21,30.22,37400.0,19.5416,19.5545,19.5351,19.5416,37400.0
2011-11-25 12:00:00,30.22,30.24,30.2,30.24,47200.0,19.5416,19.5545,19.5286,19.5545,47200.0
2011-11-25 12:05:00,30.24,30.25,30.21,30.21,35300.0,19.5545,19.561,19.5351,19.5351,35300.0
2011-11-25 12:10:00,30.21,30.21,30.18,30.2,32200.0,19.5351,19.5351,19.5157,19.5286,32200.0
2011-11-25 12:15:00,30.2,30.21,30.18,30.18,28300.0,19.5286,19.5351,19.5157,19.5157,28300.0
2011-11-25 12:20:00,30.19,30.19,30.18,30.19,13100.0,19.5222,19.5222,19.5157,19.5222,13100.0
2011-11-25 12:25:00,30.18,30.2,30.16,30.2,50900.0,19.5157,19.5286,19.5028,19.5286,50900.0
2011-11-25 12:30:00,30.19,30.21,30.17,30.2,47200.0,19.5222,19.5351,19.5092,19.5286,47200.0
2011-11-25 12:35:00,30.21,30.24,30.17,30.18,84300.0,19.5351,19.5545,19.5092,19.5157,84300.0
2011-11-25 12:40:00,30.19,30.2,30.14,30.16,100300.0,19.5222,19.5286,19.4898,19.5028,100300.0
2011-11-25 12:45:00,30.16,30.17,30.15,30.16,52200.0,19.5028,19.5092,19.4963,19.5028,52200.0
2011-11-25 12:50:00,30.17,30.2,30.16,30.17,99600.0,19.5092,19.5286,19.5028,19.5092,99600.0
2011-11-25 12:55:00,30.16,30.17,30.11,30.12,319400.0,19.5028,19.5092,19.4705,19.4769,319400.0
2011-11-28 09:30:00,30.81,30.86,30.61,30.65,217800.0,19.9231,19.9554,19.7938,19.8196,217800.0
2011-11-28 09:35:00,30.65,30.75,30.62,30.74,128200.0,19.8196,19.8843,19.8002,19.8778,128200.0
2011-11-28 09:40:00,30.74,30.81,30.74,30.8,134100.0,19.8778,19.9231,19.8778,19.9166,134100.0
2011-11-28 09:45:00,30.81,30.85,30.8,30.82,76400.0,19.9231,19.949,19.9166,19.9296,76400.0
2011-11-28 09:50:00,30.83,30.9,30.82,30.84,89200.0,19.936,19.9813,19.9296,19.9425,89200.0
2011-11-28 09:55:00,30.84,30.89,30.83,30.86,212200.0,19.9425,19.9748,19.936,19.9554,212200.0
2011-11-28 10:00:00,30.86,30.9,30.83,30.88,148100.0,19.9554,19.9813,19.936,19.9684,148100.0
2011-11-28 10:05:00,30.89,30.9,30.84,30.86,80800.0,19.9748,19.9813,19.9425,19.9554,80800.0
2011-11-28 10:10:00,30.86,30.86,30.83,30.85,95200.0,19.9554,19.9554,19.936,19.949,95200.0
2011-11-28 10:15:00,30.85,30.89,30.85,30.88,135900.0,19.949,19.9748,19.949,19.9684,135900.0
2011-11-28 10:20:00,30.88,30.89,30.81,30.84,144800.0,19.9684,19.9748,19.9231,19.9425,144800.0
2011-11-28 10:25:00,30.84,30.89,30.84,30.87,67200.0,19.9425,19.9748,19.9425,19.9619,67200.0
2011-11-28 10:30:00,30.88,30.93,30.86,30.92,130200.0,19.9684,20.0007,19.9554,19.9942,130200.0
2011-11-28 10:35:00,30.92,30.94,30.88,30.91,99500.0,19.9942,20.0072,19.9684,19.9878,99500.0
2011-11-28 10:40:00,30.91,30.94,30.9,30.91,84000.0,19.9878,20.0072,19.9813,19.9878,84000.0
2011-11-28 10:45:00,30.91,30.95,30.91,30.93,98300.0,19.9878,20.0136,19.9878,20.0007,98300.0
2011-11-28 10:50:00,30.94,30.97,30.93,30.96,90500.0,20.0072,20.0266,20.0007,20.0201,90500.0
2011-11-28 10:55:00,30.96,30.96,30.88,30.91,84300.0,20.0201,20.0201,19.9684,19.9878,84300.0
2011-11-28 11:00:00,30.9,30.93,30.86,30.86,179600.0,19.9813,20.0007,19.9554,19.9554,179600.0
2011-11-28 11:05:00,30.86,30.94,30.86,30.94,113200.0,19.9554,20.0072,19.9554,20.0072,113200.0
2011-11-28 11:10:00,30.94,31.0,30.92,30.99,149000.0,20.0072,20.046,19.9942,20.0395,149000.0
2011-11-28 11:15:00,30.99,31.04,30.98,31.03,216000.0,20.0395,20.0718,20.033,20.0654,216000.0
2011-11-28 11:20:00,31.03,31.04,31.0,31.02,180000.0,20.0654,20.0718,20.046,20.0589,180000.0
2011-11-28 11:25:00,31.01,31.08,31.01,31.07,151600.0,20.0524,20.0977,20.0524,20.0912,151600.0
2011-11-28 11:30:00,31.08,31.09,31.06,31.07,158600.0,20.0977,20.1042,20.0848,20.0912,158600.0
2011-11-28 11:35:00,31.07,31.07,31.05,31.05,68800.0,20.0912,20.0912,20.0783,20.0783,68800.0
2011-11-28 11:40:00,31.06,31.09,31.05,31.06,64500.0,20.0848,20.1042,20.0783,20.0848,64500.0
2011-11-28 11:45:00,31.07,31.1,31.07,31.1,80900.0,20.0912,20.1106,20.0912,20.1106,80900.0
2011-11-28 11:50:00,31.09,31.1,31.07,31.09,135100.0,20.1042,20.1106,20.0912,20.1042,135100.0
2011-11-28 11:55:00,31.08,31.09,31.06,31.07,30000.0,20.0977,20.1042,20.0848,20.0912,30000.0
2011-11-28 12:00:00,31.07,31.07,31.05,31.07,68100.0,20.0912,20.0912,20.0783,20.0912,68100.0
2011-11-28 12:05:00,31.07,31.1,31.06,31.09,124100.0,20.0912,20.1106,20.0848,20.1042,124100.0
2011-11-28 12:10:00,31.08,31.1,31.08,31.09,38900.0,20.0977,20.1106,20.0977,20.1042,38900.0
2011-11-28 12:15:00,31.09,31.11,31.09,31.11,151900.0,20.1042,20.1171,20.1042,20.1171,151900.0
2011-11-28 12:20:00,31.11,31.12,31.08,31.1,74000.0,20.1171,20.1236,20.0977,20.1106,74000.0
2011-11-28 12:25:00,31.1,31.11,31.05,31.06,149600.0,20.1106,20.1171,20.0783,20.0848,149600.0
2011-11-28 12:30:00,31.05,31.05,31.03,31.03,111700.0,20.0783,20.0783,20.0654,20.0654,111700.0
2011-11-28 12:35:00,31.03,31.04,31.0,31.03,112000.0,20.0654,20.0718,20.046,20.0654,112000.0
2011-11-28 12:40:00,31.03,31.05,31.01,31.02,82400.0,20.0654,20.0783,20.0524,20.0589,82400.0
2011-11-28 12:45:00,31.02,31.05,31.01,31.04,88200.0,20.0589,20.0783,20.0524,20.0718,88200.0
2011-11-28 12:50:00,31.04,31.06,31.02,31.05,117500.0,20.0718,20.0848,20.0589,20.0783,117500.0
2011-11-28 12:55:00,31.05,31.07,31.05,31.06,53600.0,20.0783,20.0912,20.0783,20.0848,53600.0
2011-11-28 13:00:00,31.07,31.07,31.03,31.06,144600.0,20.0912,20.0912,20.0654,20.0848,144600.0
2011-11-28 13:05:00,31.05,31.06,31.04,31.05,59000.0,20.0783,20.0848,20.0718,20.0783,59000.0
2011-11-28 13:10:00,31.06,31.08,31.05,31.08,49600.0,20.0848,20.0977,20.0783,20.0977,49600.0
2011-11-28 13:15:00,31.08,31.11,31.07,31.1,70100.0,20.0977,20.1171,20.0912,20.1106,70100.0
2011-11-28 13:20:00,31.1,31.14,31.1,31.14,74900.0,20.1106,20.1365,20.1106,20.1365,74900.0
2011-11-28 13:25:00,31.13,31.13,31.12,31.13,38900.0,20.13,20.13,20.1236,20.13,38900.0
2011-11-28 13:30:00,31.13,31.15,31.1,31.1,84600.0,20.13,20.143,20.1106,20.1106,84600.0
2011-11-28 13:35:00,31.1,31.11,31.09,31.1,25200.0,20.1106,20.1171,20.1042,20.1106,25200.0
2011-11-28 13:40:00,31.09,31.11,31.09,31.1,58600.0,20.1042,20.1171,20.1042,20.1106,58600.0
2011-11-28 13:45:00,31.11,31.11,31.09,31.1,27400.0,20.1171,20.1171,20.1042,20.1106,27400.0
2011-11-28 13:50:00,31.1,31.11,31.09,31.11,89800.0,20.1106,20.1171,20.1042,20.1171,89800.0
2011-11-28 13:55:00,31.1,31.11,31.08,31.08,87300.0,20.1106,20.1171,20.0977,20.0977,87300.0
2011-11-28 14:00:00,31.08,31.08,31.06,31.08,45600.0,20.0977,20.0977,20.0848,20.0977,45600.0
2011-11-28 14:05:00,31.08,31.08,31.04,31.07,83200.0,20.0977,20.0977,20.0718,20.0912,83200.0
2011-11-28 14:10:00,31.06,31.14,31.06,31.13,108100.0,20.0848,20.1365,20.0848,20.13,108100.0
2011-11-28 14:15:00,31.13,31.13,31.11,31.12,45500.0,20.13,20.13,20.1171,20.1236,45500.0
2011-11-28 14:20:00,31.12,31.14,31.1,31.11,75600.0,20.1236,20.1365,20.1106,20.1171,75600.0
2011-11-28 14:25:00,31.1,31.11,31.07,31.1,60900.0,20.1106,20.1171,20.0912,20.1106,60900.0
2011-11-28 14:30:00,31.09,31.1,31.07,31.08,39600.0,20.1042,20.1106,20.0912,20.0977,39600.0
2011-11-28 14:35:00,31.07,31.1,31.07,31.1,139100.0,20.0912,20.1106,20.0912,20.1106,139100.0
2011-11-28 14:40:00,31.09,31.1,31.09,31.09,42700.0,20.1042,20.1106,20.1042,20.1042,42700.0
2011-11-28 14:45:00,31.09,31.1,31.06,31.07,62000.0,20.1042,20.1106,20.0848,20.0912,62000.0
2011-11-28 14:50:00,31.06,31.07,31.0,31.03,123200.0,20.0848,20.0912,20.046,20.0654,123200.0
2011-11-28 14:55:00,31.03,31.05,31.01,31.04,77300.0,20.0654,20.0783,20.0524,20.0718,77300.0
2011-11-28 15:00:00,31.04,31.09,31.04,31.09,125800.0,20.0718,20.1042,20.0718,20.1042,125800.0
2011-11-28 15:05:00,31.09,31.09,31.01,31.05,165500.0,20.1042,20.1042,20.0524,20.0783,165500.0
2011-11-28 15:10:00,31.05,31.06,31.02,31.04,127700.0,20.0783,20.0848,20.0589,20.0718,127700.0
2011-11-28 15:15:00,31.04,31.05,31.0,31.04,122700.0,20.0718,20.0783,20.046,20.0718,122700.0
2011-11-28 15:20:00,31.04,31.1,31.01,31.08,352500.0,20.0718,20.1106,20.0524,20.0977,352500.0
2011-11-28 15:25:00,31.07,31.09,31.02,31.03,492300.0,20.0912,20.1042,20.0589,20.0654,492300.0
2011-11-28 15:30:00,31.03,31.05,31.0,31.02,133900.0,20.0654,20.0783,20.046,20.0589,133900.0
2011-11-28 15:35:00,31.01,31.08,31.01,31.04,183100.0,20.0524,20.0977,20.0524,20.0718,183100.0
2011-11-28 15:40:00,31.04,31.05,31.0,31.04,139800.0,20.0718,20.0783,20.046,20.0718,139800.0
2011-11-28 15:45:00,31.03,31.04,30.97,31.0,222000.0,20.0654,20.0718,20.0266,20.046,222000.0
2011-11-28 15:50:00,30.99,31.03,30.99,31.02,229000.0,20.0395,20.0654,20.0395,20.0589,229000.0
2011-11-28 15:55:00,31.02,31.13,31.01,31.12,584100.0,20.0589,20.13,20.0524,20.1236,584100.0
2011-11-29 09:30:00,31.23,31.35,31.16,31.34,213700.0,20.1947,20.2723,20.1494,20.2658,213700.0
2011-11-29 09:35:00,31.34,31.34,31.25,31.31,85400.0,20.2658,20.2658,20.2076,20.2464,85400.0
2011-11-29 09:40:00,31.32,31.37,31.28,31.28,100700.0,20.2529,20.2852,20.227,20.227,100700.0
2011-11-29 09:45:00,31.28,31.34,31.28,31.34,121800.0,20.227,20.2658,20.227,20.2658,121800.0
2011-11-29 09:50:00,31.34,31.34,31.29,31.33,180600.0,20.2658,20.2658,20.2335,20.2594,180600.0
2011-11-29 09:55:00,31.33,31.34,31.31,31.33,55000.0,20.2594,20.2658,20.2464,20.2594,55000.0
2011-11-29 10:00:00,31.34,31.4,31.31,31.37,233900.0,20.2658,20.3046,20.2464,20.2852,233900.0
2011-11-29 10:05:00,31.38,31.41,31.35,31.39,114800.0,20.2917,20.3111,20.2723,20.2982,114800.0
2011-11-29 10:10:00,31.39,31.44,31.36,31.39,95000.0,20.2982,20.3305,20.2788,20.2982,95000.0
2011-11-29 10:15:00,31.38,31.42,31.34,31.38,116700.0,20.2917,20.3176,20.2658,20.2917,116700.0
2011-11-29 10:20:00,31.38,31.41,31.37,31.37,84500.0,20.2917,20.3111,20.2852,20.2852,84500.0
2011-11-29 10:25:00,31.37,31.4,31.36,31.37,122800.0,20.2852,20.3046,20.2788,20.2852,122800.0
2011-11-29 10:30:00,31.37,31.45,31.37,31.45,67900.0,20.2852,20.337,20.2852,20.337,67900.0
2011-11-29 10:35:00,31.44,31.49,31.43,31.48,89600.0,20.3305,20.3628,20.324,20.3564,89600.0
2011-11-29 10:40:00,31.47,31.49,31.43,31.46,79300.0,20.3499,20.3628,20.324,20.3434,79300.0
2011-11-29 10:45:00,31.45,31.46,31.39,31.42,146400.0,20.337,20.3434,20.2982,20.3176,146400.0
2011-11-29 10:50:00,31.42,31.45,31.4,31.41,122000.0,20.3176,20.337,20.3046,20.3111,122000.0
2011-11-29 10:55:00,31.41,31.49,31.4,31.47,106600.0,20.3111,20.3628,20.3046,20.3499,106600.0
2011-11-29 11:00:00,31.48,31.52,31.46,31.48,338600.0,20.3564,20.3822,20.3434,20.3564,338600.0
2011-11-29 11:05:00,31.48,31.51,31.46,31.47,229800.0,20.3564,20.3758,20.3434,20.3499,229800.0
2011-11-29 11:10:00,31.47,31.49,31.42,31.45,238900.0,20.3499,20.3628,20.3176,20.337,238900.0
2011-11-29 11:15:00,31.44,31.52,31.44,31.51,117700.0,20.3305,20.3822,20.3305,20.3758,117700.0
2011-11-29 11:20:00,31.51,31.54,31.47,31.47,86600.0,20.3758,20.3952,20.3499,20.3499,86600.0
2011-11-29 11:25:00,31.48,31.55,31.47,31.53,229200.0,20.3564,20.4016,20.3499,20.3887,229200.0
2011-11-29 11:30:00,31.53,31.55,31.53,31.54,113500.0,20.3887,20.4016,20.3887,20.3952,113500.0
2011-11-29 11:35:00,31.54,31.56,31.54,31.56,76500.0,20.3952,20.4081,20.3952,20.4081,76500.0
2011-11-29 11:40:00,31.55,31.62,31.55,31.6,184300.0,20.4016,20.4469,20.4016,20.4339,184300.0
2011-11-29 11:45:00,31.59,31.64,31.59,31.63,104800.0,20.4275,20.4598,20.4275,20.4533,104800.0
2011-11-29 11:50:00,31.63,31.65,31.59,31.6,99700.0,20.4533,20.4663,20.4275,20.4339,99700.0
2011-11-29 11:55:00,31.6,31.63,31.59,31.63,92200.0,20.4339,20.4533,20.4275,20.4533,92200.0
2011-11-29 12:00:00,31.62,31.63,31.57,31.58,96600.0,20.4469,20.4533,20.4146,20.421,96600.0
2011-11-29 12:05:00,31.58,31.61,31.56,31.61,155500.0,20.421,20.4404,20.4081,20.4404,155500.0
2011-11-29 12:10:00,31.61,31.62,31.6,31.61,38400.0,20.4404,20.4469,20.4339,20.4404,38400.0
2011-11-29 12:15:00,31.62,31.62,31.58,31.59,69000.0,20.4469,20.4469,20.421,20.4275,69000.0
2011-11-29 12:20:00,31.58,31.61,31.58,31.6,93800.0,20.421,20.4404,20.421,20.4339,93800.0
2011-11-29 12:25:00,31.61,31.62,31.59,31.61,54400.0,20.4404,20.4469,20.4275,20.4404,54400.0
2011-11-29 12:30:00,31.61,31.61,31.59,31.59,42500.0,20.4404,20.4404,20.4275,20.4275,42500.0
2011-11-29 12:35:00,31.59,31.6,31.58,31.58,57900.0,20.4275,20.4339,20.421,20.421,57900.0
2011-11-29 12:40:00,31.58,31.61,31.57,31.59,330800.0,20.421,20.4404,20.4146,20.4275,330800.0
2011-11-29 12:45:00,31.59,31.6,31.58,31.6,51300.0,20.4275,20.4339,20.421,20.4339,51300.0
2011-11-29 12:50:00,31.59,31.6,31.58,31.59,52200.0,20.4275,20.4339,20.421,20.4275,52200.0
2011-11-29 12:55:00,31.59,31.6,31.54,31.55,169200.0,20.4275,20.4339,20.3952,20.4016,169200.0
2011-11-29 13:00:00,31.56,31.56,31.46,31.47,148900.0,20.4081,20.4081,20.3434,20.3499,148900.0
2011-11-29 13:05:00,31.46,31.47,31.43,31.46,164800.0,20.3434,20.3499,20.324,20.3434,164800.0
2011-11-29 13:10:00,31.45,31.46,31.45,31.45,74600.0,20.337,20.3434,20.337,20.337,74600.0
2011-11-29 13:15:00,31.45,31.51,31.44,31.5,134900.0,20.337,20.3758,20.3305,20.3693,134900.0
2011-11-29 13:20:00,31.5,31.53,31.49,31.52,125700.0,20.3693,20.3887,20.3628,20.3822,125700.0
2011-11-29 13:25:00,31.51,31.52,31.49,31.5,56200.0,20.3758,20.3822,20.3628,20.3693,56200.0
2011-11-29 13:30:00,31.5,31.5,31.45,31.45,57100.0,20.3693,20.3693,20.337,20.337,57100.0
2011-11-29 13:35:00,31.45,31.47,31.42,31.47,95900.0,20.337,20.3499,20.3176,20.3499,95900.0
2011-11-29 13:40:00,31.47,31.47,31.46,31.47,25400.0,20.3499,20.3499,20.3434,20.3499,25400.0
2011-11-29 13:45:00,31.46,31.47,31.44,31.45,70900.0,20.3434,20.3499,20.3305,20.337,70900.0
2011-11-29 13:50:00,31.45,31.47,31.43,31.47,111500.0,20.337,20.3499,20.324,20.3499,111500.0
2011-11-29 13:55:00,31.47,31.48,31.46,31.47,35000.0,20.3499,20.3564,20.3434,20.3499,35000.0
2011-11-29 14:00:00,31.47,31.48,31.45,31.46,92100.0,20.3499,20.3564,20.337,20.3434,92100.0
2011-11-29 14:05:00,31.46,31.48,31.46,31.47,64300.0,20.3434,20.3564,20.3434,20.3499,64300.0
2011-11-29 14:10:00,31.47,31.48,31.46,31.48,85300.0,20.3499,20.3564,20.3434,20.3564,85300.0
2011-11-29 14:15:00,31.47,31.49,31.46,31.49,80400.0,20.3499,20.3628,20.3434,20.3628,80400.0
2011-11-29 14:20:00,31.49,31.49,31.48,31.49,33900.0,20.3628,20.3628,20.3564,20.3628,33900.0
2011-11-29 14:25:00,31.49,31.53,31.47,31.53,163500.0,20.3628,20.3887,20.3499,20.3887,163500.0
2011-11-29 14:30:00,31.51,31.52,31.49,31.49,131900.0,20.3758,20.3822,20.3628,20.3628,131900.0
2011-11-29 14:35:00,31.5,31.5,31.46,31.47,49600.0,20.3693,20.3693,20.3434,20.3499,49600.0
2011-11-29 14:40:00,31.48,31.52,31.47,31.52,75300.0,20.3564,20.3822,20.3499,20.3822,75300.0
2011-11-29 14:45:00,31.52,31.52,31.49,31.5,47400.0,20.3822,20.3822,20.3628,20.3693,47400.0
2011-11-29 14:50:00,31.49,31.5,31.49,31.5,65900.0,20.3628,20.3693,20.3628,20.3693,65900.0
2011-11-29 14:55:00,31.5,31.54,31.5,31.51,71700.0,20.3693,20.3952,20.3693,20.3758,71700.0
2011-11-29 15:00:00,31.5,31.55,31.5,31.52,147900.0,20.3693,20.4016,20.3693,20.3822,147900.0
2011-11-29 15:05:00,31.51,31.52,31.48,31.5,98800.0,20.3758,20.3822,20.3564,20.3693,98800.0
2011-11-29 15:10:00,31.5,31.55,31.49,31.55,110400.0,20.3693,20.4016,20.3628,20.4016,110400.0
2011-11-29 15:15:00,31.55,31.59,31.55,31.57,117000.0,20.4016,20.4275,20.4016,20.4146,117000.0
2011-11-29 15:20:00,31.56,31.58,31.54,31.56,68600.0,20.4081,20.421,20.3952,20.4081,68600.0
2011-11-29 15:25:00,31.57,31.57,31.52,31.53,130500.0,20.4146,20.4146,20.3822,20.3887,130500.0
2011-11-29 15:30:00,31.53,31.54,31.51,31.53,67700.0,20.3887,20.3952,20.3758,20.3887,67700.0
2011-11-29 15:35:00,31.53,31.57,31.52,31.53,188100.0,20.3887,20.4146,20.3822,20.3887,188100.0
2011-11-29 15:40:00,31.53,31.57,31.51,31.57,159900.0,20.3887,20.4146,20.3758,20.4146,159900.0
2011-11-29 15:45:00,31.56,31.58,31.55,31.58,172000.0,20.4081,20.421,20.4016,20.421,172000.0
2011-11-29 15:50:00,31.58,31.58,31.51,31.55,200700.0,20.421,20.421,20.3758,20.4016,200700.0
2011-11-29 15:55:00,31.55,31.55,31.51,31.53,419700.0,20.4016,20.4016,20.3758,20.3887,419700.0
2011-11-30 09:30:00,32.25,32.34,32.16,32.32,769300.0,20.8543,20.9125,20.7961,20.8995,769300.0
2011-11-30 09:35:00,32.32,32.4,32.31,32.33,275300.0,20.8995,20.9513,20.8931,20.906,275300.0
2011-11-30 09:40:00,32.33,32.47,32.31,32.45,222000.0,20.906,20.9965,20.8931,20.9836,222000.0
2011-11-30 09:45:00,32.46,32.5,32.45,32.49,266000.0,20.9901,21.0159,20.9836,21.0095,266000.0
2011-11-30 09:50:00,32.5,32.53,32.46,32.48,686400.0,21.0159,21.0353,20.9901,21.003,686400.0
2011-11-30 09:55:00,32.48,32.49,32.42,32.45,172300.0,21.003,21.0095,20.9642,20.9836,172300.0
2011-11-30 10:00:00,32.46,32.49,32.33,32.34,497300.0,20.9901,21.0095,20.906,20.9125,497300.0
2011-11-30 10:05:00,32.34,32.36,32.25,32.29,264700.0,20.9125,20.9254,20.8543,20.8801,264700.0
2011-11-30 10:10:00,32.29,32.31,32.25,32.29,303100.0,20.8801,20.8931,20.8543,20.8801,303100.0
2011-11-30 10:15:00,32.3,32.35,32.29,32.34,155600.0,20.8866,20.9189,20.8801,20.9125,155600.0
2011-11-30 10:20:00,32.35,32.38,32.3,32.32,196800.0,20.9189,20.9383,20.8866,20.8995,196800.0
2011-11-30 10:25:00,32.32,32.36,32.26,32.36,166500.0,20.8995,20.9254,20.8607,20.9254,166500.0
2011-11-30 10:30:00,32.36,32.39,32.33,32.35,110300.0,20.9254,20.9448,20.906,20.9189,110300.0
2011-11-30 10:35:00,32.34,32.39,32.34,32.37,89900.0,20.9125,20.9448,20.9125,20.9319,89900.0
2011-11-30 10:40:00,32.37,32.39,32.33,32.33,182500.0,20.9319,20.9448,20.906,20.906,182500.0
2011-11-30 10:45:00,32.33,32.35,32.3,32.34,80100.0,20.906,20.9189,20.8866,20.9125,80100.0
2011-11-30 10:50:00,32.34,32.37,32.33,32.37,80700.0,20.9125,20.9319,20.906,20.9319,80700.0
2011-11-30 10:55:00,32.36,32.37,32.32,32.36,121000.0,20.9254,20.9319,20.8995,20.9254,121000.0
2011-11-30 11:00:00,32.36,32.36,32.29,32.3,142600.0,20.9254,20.9254,20.8801,20.8866,142600.0
2011-11-30 11:05:00,32.29,32.32,32.26,32.29,168400.0,20.8801,20.8995,20.8607,20.8801,168400.0
2011-11-30 11:10:00,32.3,32.34,32.3,32.33,124500.0,20.8866,20.9125,20.8866,20.906,124500.0
2011-11-30 11:15:00,32.33,32.39,32.32,32.38,181000.0,20.906,20.9448,20.8995,20.9383,181000.0
2011-11-30 11:20:00,32.37,32.38,32.34,32.36,87900.0,20.9319,20.9383,20.9125,20.9254,87900.0
2011-11-30 11:25:00,32.36,32.38,32.34,32.38,102600.0,20.9254,20.9383,20.9125,20.9383,102600.0
2011-11-30 11:30:00,32.37,32.4,32.37,32.4,85800.0,20.9319,20.9513,20.9319,20.9513,85800.0
2011-11-30 11:35:00,32.4,32.42,32.39,32.41,82600.0,20.9513,20.9642,20.9448,20.9577,82600.0
2011-11-30 11:40:00,32.41,32.42,32.36,32.38,97700.0,20.9577,20.9642,20.9254,20.9383,97700.0
2011-11-30 11:45:00,32.38,32.4,32.38,32.39,69800.0,20.9383,20.9513,20.9383,20.9448,69800.0
2011-11-30 11:50:00,32.39,32.4,32.34,32.38,221100.0,20.9448,20.9513,20.9125,20.9383,221100.0
2011-11-30 11:55:00,32.39,32.42,32.34,32.41,158200.0,20.9448,20.9642,20.9125,20.9577,158200.0
2011-11-30 12:00:00,32.41,32.42,32.34,32.34,71500.0,20.9577,20.9642,20.9125,20.9125,71500.0
2011-11-30 12:05:00,32.34,32.37,32.34,32.37,78000.0,20.9125,20.9319,20.9125,20.9319,78000.0
2011-11-30 12:10:00,32.37,32.38,32.34,32.36,58500.0,20.9319,20.9383,20.9125,20.9254,58500.0
2011-11-30 12:15:00,32.36,32.41,32.34,32.4,323900.0,20.9254,20.9577,20.9125,20.9513,323900.0
2011-11-30 12:20:00,32.39,32.4,32.36,32.36,65400.0,20.9448,20.9513,20.9254,20.9254,65400.0
2011-11-30 12:25:00,32.36,32.37,32.35,32.36,50400.0,20.9254,20.9319,20.9189,20.9254,50400.0
2011-11-30 12:30:00,32.36,32.4,32.36,32.37,80300.0,20.9254,20.9513,20.9254,20.9319,80300.0
2011-11-30 12:35:00,32.37,32.38,32.34,32.36,36900.0,20.9319,20.9383,20.9125,20.9254,36900.0
2011-11-30 12:40:00,32.35,32.38,32.34,32.36,64100.0,20.9189,20.9383,20.9125,20.9254,64100.0
2011-11-30 12:45:00,32.35,32.4,32.35,32.4,58600.0,20.9189,20.9513,20.9189,20.9513,58600.0
2011-11-30 12:50:00,32.4,32.42,32.39,32.42,45400.0,20.9513,20.9642,20.9448,20.9642,45400.0
2011-11-30 12:55:00,32.42,32.42,32.37,32.42,88300.0,20.9642,20.9642,20.9319,20.9642,88300.0
2011-11-30 13:00:00,32.41,32.44,32.4,32.4,58700.0,20.9577,20.9771,20.9513,20.9513,58700.0
2011-11-30 13:05:00,32.41,32.42,32.39,32.39,87200.0,20.9577,20.9642,20.9448,20.9448,87200.0
2011-11-30 13:10:00,32.4,32.42,32.38,32.41,57300.0,20.9513,20.9642,20.9383,20.9577,57300.0
2011-11-30 13:15:00,32.41,32.41,32.37,32.39,79100.0,20.9577,20.9577,20.9319,20.9448,79100.0
2011-11-30 13:20:00,32.39,32.43,32.39,32.42,58400.0,20.9448,20.9707,20.9448,20.9642,58400.0
2011-11-30 13:25:00,32.41,32.41,32.39,32.4,48600.0,20.9577,20.9577,20.9448,20.9513,48600.0
2011-11-30 13:30:00,32.4,32.44,32.39,32.44,143700.0,20.9513,20.9771,20.9448,20.9771,143700.0
2011-11-30 13:35:00,32.44,32.45,32.42,32.44,106400.0,20.9771,20.9836,20.9642,20.9771,106400.0
2011-11-30 13:40:00,32.44,32.44,32.41,32.42,63900.0,20.9771,20.9771,20.9577,20.9642,63900.0
2011-11-30 13:45:00,32.42,32.43,32.41,32.43,34300.0,20.9642,20.9707,20.9577,20.9707,34300.0
2011-11-30 13:50:00,32.42,32.43,32.37,32.38,110400.0,20.9642,20.9707,20.9319,20.9383,110400.0
2011-11-30 13:55:00,32.38,32.39,32.37,32.39,94400.0,20.9383,20.9448,20.9319,20.9448,94400.0
2011-11-30 14:00:00,32.38,32.41,32.36,32.4,120600.0,20.9383,20.9577,20.9254,20.9513,120600.0
2011-11-30 14:05:00,32.4,32.41,32.38,32.38,102200.0,20.9513,20.9577,20.9383,20.9383,102200.0
2011-11-30 14:10:00,32.39,32.44,32.38,32.43,99500.0,20.9448,20.9771,20.9383,20.9707,99500.0
2011-11-30 14:15:00,32.43,32.45,32.41,32.41,76500.0,20.9707,20.9836,20.9577,20.9577,76500.0
2011-11-30 14:20:00,32.41,32.47,32.41,32.47,72300.0,20.9577,20.9965,20.9577,20.9965,72300.0
2011-11-30 14:25:00,32.46,32.5,32.46,32.49,121700.0,20.9901,21.0159,20.9901,21.0095,121700.0
2011-11-30 14:30:00,32.49,32.49,32.46,32.48,75800.0,21.0095,21.0095,20.9901,21.003,75800.0
2011-11-30 14:35:00,32.48,32.49,32.48,32.49,95400.0,21.003,21.0095,21.003,21.0095,95400.0
2011-11-30 14:40:00,32.49,32.5,32.48,32.5,86400.0,21.0095,21.0159,21.003,21.0159,86400.0
2011-11-30 14:45:00,32.5,32.5,32.44,32.44,160800.0,21.0159,21.0159,20.9771,20.9771,160800.0
2011-11-30 14:50:00,32.45,32.48,32.44,32.45,108500.0,20.9836,21.003,20.9771,20.9836,108500.0
2011-11-30 14:55:00,32.46,32.47,32.42,32.47,59300.0,20.9901,20.9965,20.9642,20.9965,59300.0
2011-11-30 15:00:00,32.47,32.49,32.45,32.48,144200.0,20.9965,21.0095,20.9836,21.003,144200.0
2011-11-30 15:05:00,32.48,32.51,32.48,32.51,139400.0,21.003,21.0224,21.003,21.0224,139400.0
2011-11-30 15:10:00,32.5,32.57,32.5,32.56,148400.0,21.0159,21.0612,21.0159,21.0547,148400.0
2011-11-30 15:15:00,32.56,32.56,32.53,32.54,92800.0,21.0547,21.0547,21.0353,21.0418,92800.0
2011-11-30 15:20:00,32.54,32.54,32.49,32.49,158000.0,21.0418,21.0418,21.0095,21.0095,158000.0
2011-11-30 15:25:00,32.5,32.5,32.47,32.5,177500.0,21.0159,21.0159,20.9965,21.0159,177500.0
2011-11-30 15:30:00,32.5,32.55,32.49,32.54,128800.0,21.0159,21.0483,21.0095,21.0418,128800.0
2011-11-30 15:35:00,32.54,32.54,32.51,32.51,147500.0,21.0418,21.0418,21.0224,21.0224,147500.0
2011-11-30 15:40:00,32.51,32.6,32.51,32.59,238500.0,21.0224,21.0806,21.0224,21.0741,238500.0
2011-11-30 15:45:00,32.6,32.63,32.58,32.61,349000.0,21.0806,21.1,21.0677,21.0871,349000.0
2011-11-30 15:50:00,32.62,32.68,32.61,32.67,305900.0,21.0935,21.1323,21.0871,21.1259,305900.0
2011-11-30 15:55:00,32.68,32.73,32.66,32.69,1018200.0,21.1323,21.1647,21.1194,21.1388,1018200.0
2011-12-01 09:30:00,32.18,32.56,32.17,32.55,458900.0,20.809,21.0547,20.8025,21.0483,458900.0
2011-12-01 09:35:00,32.55,32.6,32.54,32.59,47700.0,21.0483,21.0806,21.0418,21.0741,47700.0
2011-12-01 09:40:00,32.58,32.64,32.56,32.64,101200.0,21.0677,21.1065,21.0547,21.1065,101200.0
2011-12-01 09:45:00,32.64,32.75,32.61,32.72,141600.0,21.1065,21.1776,21.0871,21.1582,141600.0
2011-12-01 09:50:00,32.72,32.76,32.72,32.76,116000.0,21.1582,21.1841,21.1582,21.1841,116000.0
2011-12-01 09:55:00,32.76,32.78,32.74,32.77,337300.0,21.1841,21.197,21.1711,21.1905,337300.0
2011-12-01 10:00:00,32.78,32.95,32.73,32.94,377100.0,21.197,21.3069,21.1647,21.3005,377100.0
2011-12-01 10:05:00,32.92,32.92,32.84,32.84,171600.0,21.2875,21.2875,21.2358,21.2358,171600.0
2011-12-01 10:10:00,32.85,32.85,32.74,32.8,126200.0,21.2423,21.2423,21.1711,21.2099,126200.0
2011-12-01 10:15:00,32.8,32.85,32.8,32.81,180300.0,21.2099,21.2423,21.2099,21.2164,180300.0
2011-12-01 10:20:00,32.81,32.89,32.8,32.89,129600.0,21.2164,21.2681,21.2099,21.2681,129600.0
2011-12-01 10:25:00,32.89,32.93,32.84,32.84,171900.0,21.2681,21.294,21.2358,21.2358,171900.0
2011-12-01 10:30:00,32.84,32.88,32.82,32.87,160900.0,21.2358,21.2617,21.2229,21.2552,160900.0
2011-12-01 10:35:00,32.87,32.89,32.82,32.89,146500.0,21.2552,21.2681,21.2229,21.2681,146500.0
2011-12-01 10:40:00,32.89,32.95,32.88,32.95,119000.0,21.2681,21.3069,21.2617,21.3069,119000.0
2011-12-01 10:45:00,32.94,32.95,32.91,32.93,129200.0,21.3005,21.3069,21.2811,21.294,129200.0
2011-12-01 10:50:00,32.93,32.94,32.86,32.86,145900.0,21.294,21.3005,21.2487,21.2487,145900.0
2011-12-01 10:55:00,32.86,32.89,32.82,32.84,135500.0,21.2487,21.2681,21.2229,21.2358,135500.0
2011-12-01 11:00:00,32.84,32.86,32.81,32.81,96700.0,21.2358,21.2487,21.2164,21.2164,96700.0
2011-12-01 11:05:00,32.81,32.86,32.79,32.84,252800.0,21.2164,21.2487,21.2035,21.2358,252800.0
2011-12-01 11:10:00,32.84,32.87,32.84,32.84,120800.0,21.2358,21.2552,21.2358,21.2358,120800.0
2011-12-01 11:15:00,32.84,32.87,32.84,32.87,138600.0,21.2358,21.2552,21.2358,21.2552,138600.0
2011-12-01 11:20:00,32.87,32.94,32.86,32.94,205400.0,21.2552,21.3005,21.2487,21.3005,205400.0
2011-12-01 11:25:00,32.94,32.95,32.91,32.92,168700.0,21.3005,21.3069,21.2811,21.2875,168700.0
2011-12-01 11:30:00,32.92,32.92,32.86,32.86,149200.0,21.2875,21.2875,21.2487,21.2487,149200.0
2011-12-01 11:35:00,32.86,32.9,32.85,32.88,150100.0,21.2487,21.2746,21.2423,21.2617,150100.0
2011-12-01 11:40:00,32.89,32.94,32.89,32.94,270200.0,21.2681,21.3005,21.2681,21.3005,270200.0
2011-12-01 11:45:00,32.93,33.0,32.93,32.99,300300.0,21.294,21.3393,21.294,21.3328,300300.0
2011-12-01 11:50:00,32.99,33.1,32.98,33.1,419900.0,21.3328,21.4039,21.3263,21.4039,419900.0
2011-12-01 11:55:00,33.1,33.1,33.04,33.04,127600.0,21.4039,21.4039,21.3651,21.3651,127600.0
2011-12-01 12:00:00,33.05,33.05,32.95,32.98,70000.0,21.3716,21.3716,21.3069,21.3263,70000.0
2011-12-01 12:05:00,32.98,32.99,32.92,32.92,67300.0,21.3263,21.3328,21.2875,21.2875,67300.0
2011-12-01 12:10:00,32.93,32.95,32.9,32.93,308500.0,21.294,21.3069,21.2746,21.294,308500.0
2011-12-01 12:15:00,32.93,32.93,32.92,32.92,31800.0,21.294,21.294,21.2875,21.2875,31800.0
2011-12-01 12:20:00,32.93,32.97,32.91,32.92,170600.0,21.294,21.3199,21.2811,21.2875,170600.0
2011-12-01 12:25:00,32.92,32.94,32.91,32.92,98700.0,21.2875,21.3005,21.2811,21.2875,98700.0
2011-12-01 12:30:00,32.92,32.96,32.89,32.91,171300.0,21.2875,21.3134,21.2681,21.2811,171300.0
2011-12-01 12:35:00,32.91,32.93,32.86,32.87,148000.0,21.2811,21.294,21.2487,21.2552,148000.0
2011-12-01 12:40:00,32.87,32.88,32.83,32.87,103200.0,21.2552,21.2617,21.2293,21.2552,103200.0
2011-12-01 12:45:00,32.88,32.91,32.87,32.88,82700.0,21.2617,21.2811,21.2552,21.2617,82700.0
2011-12-01 12:50:00,32.88,32.88,32.84,32.85,189300.0,21.2617,21.2617,21.2358,21.2423,189300.0
2011-12-01 12:55:00,32.85,32.86,32.84,32.85,236800.0,21.2423,21.2487,21.2358,21.2423,236800.0
2011-12-01 13:00:00,32.85,32.88,32.85,32.87,53200.0,21.2423,21.2617,21.2423,21.2552,53200.0
2011-12-01 13:05:00,32.88,32.9,32.86,32.89,68300.0,21.2617,21.2746,21.2487,21.2681,68300.0
2011-12-01 13:10:00,32.89,32.95,32.88,32.94,85400.0,21.2681,21.3069,21.2617,21.3005,85400.0
2011-12-01 13:15:00,32.94,32.96,32.91,32.95,63300.0,21.3005,21.3134,21.2811,21.3069,63300.0
2011-12-01 13:20:00,32.95,33.01,32.95,33.0,155800.0,21.3069,21.3457,21.3069,21.3393,155800.0
2011-12-01 13:25:00,33.0,33.01,32.95,32.96,89800.0,21.3393,21.3457,21.3069,21.3134,89800.0
2011-12-01 13:30:00,32.96,33.03,32.95,33.0,233300.0,21.3134,21.3587,21.3069,21.3393,233300.0
2011-12-01 13:35:00,33.0,33.01,32.94,32.94,58400.0,21.3393,21.3457,21.3005,21.3005,58400.0
2011-12-01 13:40:00,32.94,33.01,32.94,33.0,91500.0,21.3005,21.3457,21.3005,21.3393,91500.0
2011-12-01 13:45:00,33.0,33.02,32.99,33.0,78700.0,21.3393,21.3522,21.3328,21.3393,78700.0
2011-12-01 13:50:00,33.01,33.01,32.94,32.94,166000.0,21.3457,21.3457,21.3005,21.3005,166000.0
2011-12-01 13:55:00,32.94,32.98,32.94,32.98,318900.0,21.3005,21.3263,21.3005,21.3263,318900.0
2011-12-01 14:00:00,32.98,33.01,32.93,32.94,172100.0,21.3263,21.3457,21.294,21.3005,172100.0
2011-12-01 14:05:00,32.94,32.96,32.92,32.95,125400.0,21.3005,21.3134,21.2875,21.3069,125400.0
2011-12-01 14:10:00,32.95,32.98,32.93,32.97,122900.0,21.3069,21.3263,21.294,21.3199,122900.0
2011-12-01 14:15:00,32.97,33.0,32.93,32.97,124700.0,21.3199,21.3393,21.294,21.3199,124700.0
2011-12-01 14:20:00,32.96,33.02,32.96,33.01,143300.0,21.3134,21.3522,21.3134,21.3457,143300.0
2011-12-01 14:25:00,33.01,33.06,33.0,33.06,101000.0,21.3457,21.378,21.3393,21.378,101000.0
2011-12-01 14:30:00,33.05,33.05,32.95,32.95,82800.0,21.3716,21.3716,21.3069,21.3069,82800.0
2011-12-01 14:35:00,32.95,32.98,32.94,32.97,79900.0,21.3069,21.3263,21.3005,21.3199,79900.0
2011-12-01 14:40:00,32.97,32.98,32.95,32.97,75900.0,21.3199,21.3263,21.3069,21.3199,75900.0
2011-12-01 14:45:00,32.97,33.03,32.97,32.98,97900.0,21.3199,21.3587,21.3199,21.3263,97900.0
2011-12-01 14:50:00,32.98,32.98,32.93,32.95,150800.0,21.3263,21.3263,21.294,21.3069,150800.0
2011-12-01 14:55:00,32.95,32.95,32.89,32.91,83700.0,21.3069,21.3069,21.2681,21.2811,83700.0
2011-12-01 15:00:00,32.9,32.91,32.89,32.9,233300.0,21.2746,21.2811,21.2681,21.2746,233300.0
2011-12-01 15:05:00,32.9,32.92,32.86,32.86,183100.0,21.2746,21.2875,21.2487,21.2487,183100.0
2011-12-01 15:10:00,32.86,32.9,32.84,32.89,95100.0,21.2487,21.2746,21.2358,21.2681,95100.0
2011-12-01 15:15:00,32.9,32.9,32.88,32.88,72100.0,21.2746,21.2746,21.2617,21.2617,72100.0
2011-12-01 15:20:00,32.89,32.91,32.88,32.91,106600.0,21.2681,21.2811,21.2617,21.2811,106600.0
2011-12-01 15:25:00,32.91,32.93,32.9,32.92,124600.0,21.2811,21.294,21.2746,21.2875,124600.0
2011-12-01 15:30:00,32.91,32.96,32.9,32.91,211800.0,21.2811,21.3134,21.2746,21.2811,211800.0
2011-12-01 15:35:00,32.91,32.92,32.86,32.87,107600.0,21.2811,21.2875,21.2487,21.2552,107600.0
2011-12-01 15:40:00,32.87,32.88,32.84,32.85,130400.0,21.2552,21.2617,21.2358,21.2423,130400.0
2011-12-01 15:45:00,32.84,32.86,32.81,32.85,268400.0,21.2358,21.2487,21.2164,21.2423,268400.0
2011-12-01 15:50:00,32.84,32.85,32.83,32.84,285900.0,21.2358,21.2423,21.2293,21.2358,285900.0
2011-12-01 15:55:00,32.84,32.89,32.82,32.88,505500.0,21.2358,21.2681,21.2229,21.2617,505500.0
2011-12-02 09:30:00,33.04,33.1,32.95,33.05,237800.0,21.3651,21.4039,21.3069,21.3716,237800.0
2011-12-02 09:35:00,33.05,33.05,32.97,33.02,117100.0,21.3716,21.3716,21.3199,21.3522,117100.0
2011-12-02 09:40:00,33.02,33.03,32.95,33.02,247000.0,21.3522,21.3587,21.3069,21.3522,247000.0
2011-12-02 09:45:00,33.01,33.07,32.99,33.0,163000.0,21.3457,21.3845,21.3328,21.3393,163000.0
2011-12-02 09:50:00,33.0,33.02,32.99,33.0,218200.0,21.3393,21.3522,21.3328,21.3393,218200.0
2011-12-02 09:55:00,33.0,33.04,33.0,33.03,154400.0,21.3393,21.3651,21.3393,21.3587,154400.0
2011-12-02 10:00:00,33.03,33.14,33.03,33.08,489300.0,21.3587,21.4298,21.3587,21.391,489300.0
2011-12-02 10:05:00,33.08,33.14,33.08,33.1,235000.0,21.391,21.4298,21.391,21.4039,235000.0
2011-12-02 10:10:00,33.09,33.16,33.09,33.09,343400.0,21.3974,21.4427,21.3974,21.3974,343400.0
2011-12-02 10:15:00,33.09,33.15,33.07,33.14,201000.0,21.3974,21.4362,21.3845,21.4298,201000.0
2011-12-02 10:20:00,33.13,33.15,33.09,33.1,227000.0,21.4233,21.4362,21.3974,21.4039,227000.0
2011-12-02 10:25:00,33.1,33.11,33.05,33.06,63800.0,21.4039,21.4104,21.3716,21.378,63800.0
2011-12-02 10:30:00,33.06,33.1,33.04,33.1,165200.0,21.378,21.4039,21.3651,21.4039,165200.0
2011-12-02 10:35:00,33.1,33.13,33.08,33.12,174800.0,21.4039,21.4233,21.391,21.4168,174800.0
2011-12-02 10:40:00,33.11,33.13,33.07,33.07,191000.0,21.4104,21.4233,21.3845,21.3845,191000.0
2011-12-02 10:45:00,33.07,33.1,33.03,33.08,254600.0,21.3845,21.4039,21.3587,21.391,254600.0
2011-12-02 10:50:00,33.07,33.11,33.07,33.09,170300.0,21.3845,21.4104,21.3845,21.3974,170300.0
2011-12-02 10:55:00,33.09,33.14,33.07,33.1,296600.0,21.3974,21.4298,21.3845,21.4039,296600.0
2011-12-02 11:00:00,33.1,33.12,33.01,33.02,128400.0,21.4039,21.4168,21.3457,21.3522,128400.0
2011-12-02 11:05:00,33.02,33.07,33.01,33.05,164500.0,21.3522,21.3845,21.3457,21.3716,164500.0
2011-12-02 11:10:00,33.04,33.08,33.04,33.06,119900.0,21.3651,21.391,21.3651,21.378,119900.0
2011-12-02 11:15:00,33.05,33.13,33.05,33.12,105200.0,21.3716,21.4233,21.3716,21.4168,105200.0
2011-12-02 11:20:00,33.11,33.12,33.08,33.08,58900.0,21.4104,21.4168,21.391,21.391,58900.0
2011-12-02 11:25:00,33.08,33.15,33.08,33.13,230500.0,21.391,21.4362,21.391,21.4233,230500.0
2011-12-02 11:30:00,33.13,33.2,33.13,33.16,544600.0,21.4233,21.4686,21.4233,21.4427,544600.0
2011-12-02 11:35:00,33.16,33.21,33.14,33.19,240900.0,21.4427,21.475,21.4298,21.4621,240900.0
2011-12-02 11:40:00,33.19,33.2,33.05,33.07,113300.0,21.4621,21.4686,21.3716,21.3845,113300.0
2011-12-02 11:45:00,33.07,33.11,33.05,33.05,87900.0,21.3845,21.4104,21.3716,21.3716,87900.0
2011-12-02 11:50:00,33.04,33.05,33.0,33.01,169900.0,21.3651,21.3716,21.3393,21.3457,169900.0
2011-12-02 11:55:00,33.01,33.02,32.97,33.0,157700.0,21.3457,21.3522,21.3199,21.3393,157700.0
2011-12-02 12:00:00,33.01,33.02,32.98,33.01,203500.0,21.3457,21.3522,21.3263,21.3457,203500.0
2011-12-02 12:05:00,33.02,33.05,32.99,33.0,68900.0,21.3522,21.3716,21.3328,21.3393,68900.0
2011-12-02 12:10:00,33.0,33.05,32.97,32.97,67900.0,21.3393,21.3716,21.3199,21.3199,67900.0
2011-12-02 12:15:00,32.97,33.03,32.95,33.03,100700.0,21.3199,21.3587,21.3069,21.3587,100700.0
2011-12-02 12:20:00,33.03,33.12,33.0,33.09,133200.0,21.3587,21.4168,21.3393,21.3974,133200.0
2011-12-02 12:25:00,33.09,33.1,33.02,33.03,168800.0,21.3974,21.4039,21.3522,21.3587,168800.0
2011-12-02 12:30:00,33.03,33.06,33.0,33.0,114800.0,21.3587,21.378,21.3393,21.3393,114800.0
2011-12-02 12:35:00,33.0,33.03,32.97,33.0,166300.0,21.3393,21.3587,21.3199,21.3393,166300.0
2011-12-02 12:40:00,33.0,33.02,33.0,33.0,88800.0,21.3393,21.3522,21.3393,21.3393,88800.0
2011-12-02 12:45:00,33.0,33.02,33.0,33.0,89500.0,21.3393,21.3522,21.3393,21.3393,89500.0
2011-12-02 12:50:00,33.0,33.02,32.99,33.02,98300.0,21.3393,21.3522,21.3328,21.3522,98300.0
2011-12-02 12:55:00,33.02,33.03,33.01,33.01,72700.0,21.3522,21.3587,21.3457,21.3457,72700.0
2011-12-02 13:00:00,33.01,33.02,32.99,32.99,77500.0,21.3457,21.3522,21.3328,21.3328,77500.0
2011-12-02 13:05:00,33.0,33.01,32.96,32.99,72700.0,21.3393,21.3457,21.3134,21.3328,72700.0
2011-12-02 13:10:00,32.98,33.0,32.95,32.97,95100.0,21.3263,21.3393,21.3069,21.3199,95100.0
2011-12-02 13:15:00,32.97,33.01,32.96,32.99,102200.0,21.3199,21.3457,21.3134,21.3328,102200.0
2011-12-02 13:20:00,33.0,33.02,32.98,32.99,91500.0,21.3393,21.3522,21.3263,21.3328,91500.0
2011-12-02 13:25:00,32.99,33.01,32.98,32.98,80100.0,21.3328,21.3457,21.3263,21.3263,80100.0
2011-12-02 13:30:00,32.98,33.0,32.97,32.98,87400.0,21.3263,21.3393,21.3199,21.3263,87400.0
2011-12-02 13:35:00,32.99,33.01,32.98,33.0,354100.0,21.3328,21.3457,21.3263,21.3393,354100.0
2011-12-02 13:40:00,32.99,33.03,32.99,33.0,75000.0,21.3328,21.3587,21.3328,21.3393,75000.0
2011-12-02 13:45:00,33.0,33.03,32.97,33.0,159400.0,21.3393,21.3587,21.3199,21.3393,159400.0
2011-12-02 13:50:00,33.0,33.01,32.96,32.96,83500.0,21.3393,21.3457,21.3134,21.3134,83500.0
2011-12-02 13:55:00,32.97,32.97,32.93,32.95,80700.0,21.3199,21.3199,21.294,21.3069,80700.0
2011-12-02 14:00:00,32.96,33.0,32.95,32.98,131600.0,21.3134,21.3393,21.3069,21.3263,131600.0
2011-12-02 14:05:00,32.98,33.0,32.95,33.0,151900.0,21.3263,21.3393,21.3069,21.3393,151900.0
2011-12-02 14:10:00,33.0,33.01,32.99,32.99,144000.0,21.3393,21.3457,21.3328,21.3328,144000.0
2011-12-02 14:15:00,32.99,33.0,32.96,32.97,353000.0,21.3328,21.3393,21.3134,21.3199,353000.0
2011-12-02 14:20:00,32.97,32.98,32.95,32.96,125600.0,21.3199,21.3263,21.3069,21.3134,125600.0
2011-12-02 14:25:00,32.97,32.97,32.89,32.89,201800.0,21.3199,21.3199,21.2681,21.2681,201800.0
2011-12-02 14:30:00,32.89,32.9,32.84,32.88,157700.0,21.2681,21.2746,21.2358,21.2617,157700.0
2011-12-02 14:35:00,32.87,32.91,32.85,32.86,268100.0,21.2552,21.2811,21.2423,21.2487,268100.0
2011-12-02 14:40:00,32.86,32.88,32.82,32.87,130800.0,21.2487,21.2617,21.2229,21.2552,130800.0
2011-12-02 14:45:00,32.88,32.91,32.86,32.88,105600.0,21.2617,21.2811,21.2487,21.2617,105600.0
2011-12-02 14:50:00,32.88,32.88,32.83,32.84,93400.0,21.2617,21.2617,21.2293,21.2358,93400.0
2011-12-02 14:55:00,32.85,32.85,32.77,32.8,109400.0,21.2423,21.2423,21.1905,21.2099,109400.0
2011-12-02 15:00:00,32.81,32.86,32.8,32.85,155700.0,21.2164,21.2487,21.2099,21.2423,155700.0
2011-12-02 15:05:00,32.84,32.85,32.81,32.81,122000.0,21.2358,21.2423,21.2164,21.2164,122000.0
2011-12-02 15:10:00,32.81,32.85,32.8,32.81,118100.0,21.2164,21.2423,21.2099,21.2164,118100.0
2011-12-02 15:15:00,32.8,32.83,32.79,32.8,131800.0,21.2099,21.2293,21.2035,21.2099,131800.0
2011-12-02 15:20:00,32.8,32.8,32.75,32.78,181600.0,21.2099,21.2099,21.1776,21.197,181600.0
2011-12-02 15:25:00,32.78,32.81,32.76,32.8,98500.0,21.197,21.2164,21.1841,21.2099,98500.0
2011-12-02 15:30:00,32.8,32.82,32.77,32.8,107500.0,21.2099,21.2229,21.1905,21.2099,107500.0
2011-12-02 15:35:00,32.8,32.84,32.8,32.82,116600.0,21.2099,21.2358,21.2099,21.2229,116600.0
2011-12-02 15:40:00,32.82,32.85,32.8,32.8,215000.0,21.2229,21.2423,21.2099,21.2099,215000.0
2011-12-02 15:45:00,32.8,32.8,32.75,32.78,333400.0,21.2099,21.2099,21.1776,21.197,333400.0
2011-12-02 15:50:00,32.79,32.83,32.77,32.8,267800.0,21.2035,21.2293,21.1905,21.2099,267800.0
2011-12-02 15:55:00,32.8,32.84,32.77,32.78,827200.0,21.2099,21.2358,21.1905,21.197,827200.0
2011-12-05 09:30:00,32.88,33.0,32.87,32.98,291800.0,21.2617,21.3393,21.2552,21.3263,291800.0
2011-12-05 09:35:00,32.98,33.02,32.98,32.98,241600.0,21.3263,21.3522,21.3263,21.3263,241600.0
2011-12-05 09:40:00,32.99,33.06,32.98,33.05,116500.0,21.3328,21.378,21.3263,21.3716,116500.0
2011-12-05 09:45:00,33.05,33.11,33.0,33.07,131300.0,21.3716,21.4104,21.3393,21.3845,131300.0
2011-12-05 09:50:00,33.07,33.08,32.92,32.95,344600.0,21.3845,21.391,21.2875,21.3069,344600.0
2011-12-05 09:55:00,32.95,32.98,32.91,32.95,181700.0,21.3069,21.3263,21.2811,21.3069,181700.0
2011-12-05 10:00:00,32.94,32.99,32.86,32.92,323500.0,21.3005,21.3328,21.2487,21.2875,323500.0
2011-12-05 10:05:00,32.91,32.96,32.9,32.94,339500.0,21.2811,21.3134,21.2746,21.3005,339500.0
2011-12-05 10:10:00,32.94,32.95,32.9,32.93,296100.0,21.3005,21.3069,21.2746,21.294,296100.0
2011-12-05 10:15:00,32.93,32.99,32.92,32.96,247900.0,21.294,21.3328,21.2875,21.3134,247900.0
2011-12-05 10:20:00,32.96,32.99,32.94,32.96,216500.0,21.3134,21.3328,21.3005,21.3134,216500.0
2011-12-05 10:25:00,32.96,33.01,32.95,33.01,192100.0,21.3134,21.3457,21.3069,21.3457,192100.0
2011-12-05 10:30:00,33.01,33.02,32.95,32.97,134800.0,21.3457,21.3522,21.3069,21.3199,134800.0
2011-12-05 10:35:00,32.97,33.06,32.97,33.01,377200.0,21.3199,21.378,21.3199,21.3457,377200.0
2011-12-05 10:40:00,33.01,33.1,33.0,33.1,130300.0,21.3457,21.4039,21.3393,21.4039,130300.0
2011-12-05 10:45:00,33.1,33.12,33.08,33.12,116800.0,21.4039,21.4168,21.391,21.4168,116800.0
2011-12-05 10:50:00,33.12,33.19,33.12,33.17,145700.0,21.4168,21.4621,21.4168,21.4492,145700.0
2011-12-05 10:55:00,33.17,33.18,33.04,33.05,234300.0,21.4492,21.4556,21.3651,21.3716,234300.0
2011-12-05 11:00:00,33.05,33.09,33.05,33.09,129700.0,21.3716,21.3974,21.3716,21.3974,129700.0
2011-12-05 11:05:00,33.09,33.13,33.07,33.09,131900.0,21.3974,21.4233,21.3845,21.3974,131900.0
2011-12-05 11:10:00,33.08,33.09,33.05,33.05,74900.0,21.391,21.3974,21.3716,21.3716,74900.0
2011-12-05 11:15:00,33.06,33.08,33.02,33.05,131800.0,21.378,21.391,21.3522,21.3716,131800.0
2011-12-05 11:20:00,33.05,33.05,32.98,33.0,141700.0,21.3716,21.3716,21.3263,21.3393,141700.0
2011-12-05 11:25:00,33.0,33.05,33.0,33.03,152400.0,21.3393,21.3716,21.3393,21.3587,152400.0
2011-12-05 11:30:00,33.03,33.03,32.98,32.98,320700.0,21.3587,21.3587,21.3263,21.3263,320700.0
2011-12-05 11:35:00,32.98,33.02,32.98,33.0,218100.0,21.3263,21.3522,21.3263,21.3393,218100.0
2011-12-05 11:40:00,33.0,33.01,32.96,32.99,76000.0,21.3393,21.3457,21.3134,21.3328,76000.0
2011-12-05 11:45:00,32.98,32.99,32.93,32.93,90700.0,21.3263,21.3328,21.294,21.294,90700.0
2011-12-05 11:50:00,32.93,32.97,32.93,32.96,193600.0,21.294,21.3199,21.294,21.3134,193600.0
2011-12-05 11:55:00,32.96,33.01,32.96,32.98,70200.0,21.3134,21.3457,21.3134,21.3263,70200.0
2011-12-05 12:00:00,32.97,32.98,32.94,32.95,54800.0,21.3199,21.3263,21.3005,21.3069,54800.0
2011-12-05 12:05:00,32.95,33.02,32.95,33.01,146800.0,21.3069,21.3522,21.3069,21.3457,146800.0
2011-12-05 12:10:00,33.01,33.02,32.97,32.98,56300.0,21.3457,21.3522,21.3199,21.3263,56300.0
2011-12-05 12:15:00,32.98,33.0,32.98,32.99,48400.0,21.3263,21.3393,21.3263,21.3328,48400.0
2011-12-05 12:20:00,32.98,33.01,32.98,33.0,107000.0,21.3263,21.3457,21.3263,21.3393,107000.0
2011-12-05 12:25:00,33.0,33.01,32.97,32.98,230100.0,21.3393,21.3457,21.3199,21.3263,230100.0
2011-12-05 12:30:00,32.98,33.0,32.98,33.0,99000.0,21.3263,21.3393,21.3263,21.3393,99000.0
2011-12-05 12:35:00,33.01,33.04,33.0,33.01,99000.0,21.3457,21.3651,21.3393,21.3457,99000.0
2011-12-05 12:40:00,33.0,33.03,33.0,33.02,59300.0,21.3393,21.3587,21.3393,21.3522,59300.0
2011-12-05 12:45:00,33.03,33.04,33.02,33.03,62000.0,21.3587,21.3651,21.3522,21.3587,62000.0
2011-12-05 12:50:00,33.03,33.04,33.01,33.04,68000.0,21.3587,21.3651,21.3457,21.3651,68000.0
2011-12-05 12:55:00,33.04,33.06,33.04,33.05,136700.0,21.3651,21.378,21.3651,21.3716,136700.0
2011-12-05 13:00:00,33.05,33.05,33.01,33.01,69200.0,21.3716,21.3716,21.3457,21.3457,69200.0
2011-12-05 13:05:00,33.01,33.02,33.0,33.0,44800.0,21.3457,21.3522,21.3393,21.3393,44800.0
2011-12-05 13:10:00,33.0,33.03,33.0,33.0,149900.0,21.3393,21.3587,21.3393,21.3393,149900.0
2011-12-05 13:15:00,33.0,33.02,33.0,33.0,83100.0,21.3393,21.3522,21.3393,21.3393,83100.0
2011-12-05 13:20:00,33.0,33.03,33.0,33.01,84200.0,21.3393,21.3587,21.3393,21.3457,84200.0
2011-12-05 13:25:00,33.01,33.04,33.01,33.03,92600.0,21.3457,21.3651,21.3457,21.3587,92600.0
2011-12-05 13:30:00,33.03,33.04,33.0,33.02,263300.0,21.3587,21.3651,21.3393,21.3522,263300.0
2011-12-05 13:35:00,33.01,33.02,33.0,33.01,151200.0,21.3457,21.3522,21.3393,21.3457,151200.0
2011-12-05 13:40:00,33.01,33.03,32.99,33.01,270900.0,21.3457,21.3587,21.3328,21.3457,270900.0
2011-12-05 13:45:00,33.01,33.05,32.99,33.0,258500.0,21.3457,21.3716,21.3328,21.3393,258500.0
2011-12-05 13:50:00,33.0,33.01,32.98,32.98,210400.0,21.3393,21.3457,21.3263,21.3263,210400.0
2011-12-05 13:55:00,32.98,32.99,32.95,32.96,95100.0,21.3263,21.3328,21.3069,21.3134,95100.0
2011-12-05 14:00:00,32.96,32.97,32.89,32.93,333500.0,21.3134,21.3199,21.2681,21.294,333500.0
2011-12-05 14:05:00,32.94,32.95,32.9,32.92,274400.0,21.3005,21.3069,21.2746,21.2875,274400.0
2011-12-05 14:10:00,32.92,32.94,32.87,32.87,257500.0,21.2875,21.3005,21.2552,21.2552,257500.0
2011-12-05 14:15:00,32.87,32.88,32.81,32.83,317600.0,21.2552,21.2617,21.2164,21.2293,317600.0
2011-12-05 14:20:00,32.83,32.91,32.83,32.89,165500.0,21.2293,21.2811,21.2293,21.2681,165500.0
2011-12-05 14:25:00,32.88,32.95,32.88,32.93,252600.0,21.2617,21.3069,21.2617,21.294,252600.0
2011-12-05 14:30:00,32.93,32.94,32.88,32.89,173400.0,21.294,21.3005,21.2617,21.2681,173400.0
2011-12-05 14:35:00,32.9,32.9,32.87,32.9,84500.0,21.2746,21.2746,21.2552,21.2746,84500.0
2011-12-05 14:40:00,32.89,32.91,32.88,32.9,157900.0,21.2681,21.2811,21.2617,21.2746,157900.0
2011-12-05 14:45:00,32.9,32.92,32.89,32.9,269800.0,21.2746,21.2875,21.2681,21.2746,269800.0
2011-12-05 14:50:00,32.9,32.91,32.85,32.89,67700.0,21.2746,21.2811,21.2423,21.2681,67700.0
2011-12-05 14:55:00,32.89,32.91,32.87,32.9,191700.0,21.2681,21.2811,21.2552,21.2746,191700.0
2011-12-05 15:00:00,32.9,32.93,32.88,32.91,195200.0,21.2746,21.294,21.2617,21.2811,195200.0
2011-12-05 15:05:00,32.91,32.93,32.79,32.83,277600.0,21.2811,21.294,21.2035,21.2293,277600.0
2011-12-05 15:10:00,32.84,32.85,32.8,32.8,297900.0,21.2358,21.2423,21.2099,21.2099,297900.0
2011-12-05 15:15:00,32.81,32.81,32.75,32.75,256700.0,21.2164,21.2164,21.1776,21.1776,256700.0
2011-12-05 15:20:00,32.75,32.79,32.75,32.77,115400.0,21.1776,21.2035,21.1776,21.1905,115400.0
2011-12-05 15:25:00,32.77,32.78,32.75,32.76,91600.0,21.1905,21.197,21.1776,21.1841,91600.0
2011-12-05 15:30:00,32.75,32.8,32.74,32.78,365600.0,21.1776,21.2099,21.1711,21.197,365600.0
2011-12-05 15:35:00,32.78,32.79,32.71,32.71,252500.0,21.197,21.2035,21.1517,21.1517,252500.0
2011-12-05 15:40:00,32.71,32.76,32.68,32.73,187500.0,21.1517,21.1841,21.1323,21.1647,187500.0
2011-12-05 15:45:00,32.73,32.75,32.7,32.74,211300.0,21.1647,21.1776,21.1453,21.1711,211300.0
2011-12-05 15:50:00,32.73,32.78,32.72,32.78,272300.0,21.1647,21.197,21.1582,21.197,272300.0
2011-12-05 15:55:00,32.77,32.85,32.77,32.84,741800.0,21.1905,21.2423,21.1905,21.2358,741800.0
2011-12-06 09:30:00,32.87,32.99,32.82,32.88,279800.0,21.2552,21.3328,21.2229,21.2617,279800.0
2011-12-06 09:35:00,32.89,32.94,32.87,32.89,87900.0,21.2681,21.3005,21.2552,21.2681,87900.0
2011-12-06 09:40:00,32.9,32.92,32.88,32.88,70500.0,21.2746,21.2875,21.2617,21.2617,70500.0
2011-12-06 09:45:00,32.89,32.91,32.82,32.91,87600.0,21.2681,21.2811,21.2229,21.2811,87600.0
2011-12-06 09:50:00,32.91,32.94,32.9,32.92,79700.0,21.2811,21.3005,21.2746,21.2875,79700.0
2011-12-06 09:55:00,32.93,32.95,32.91,32.95,72300.0,21.294,21.3069,21.2811,21.3069,72300.0
2011-12-06 10:00:00,32.95,33.03,32.94,32.96,185000.0,21.3069,21.3587,21.3005,21.3134,185000.0
2011-12-06 10:05:00,32.97,33.01,32.94,33.0,105200.0,21.3199,21.3457,21.3005,21.3393,105200.0
2011-12-06 10:10:00,33.0,33.01,32.96,33.0,84600.0,21.3393,21.3457,21.3134,21.3393,84600.0
2011-12-06 10:15:00,33.0,33.03,32.99,33.0,88100.0,21.3393,21.3587,21.3328,21.3393,88100.0
2011-12-06 10:20:00,33.01,33.02,32.96,32.98,99400.0,21.3457,21.3522,21.3134,21.3263,99400.0
2011-12-06 10:25:00,32.98,33.02,32.98,33.02,54800.0,21.3263,21.3522,21.3263,21.3522,54800.0
2011-12-06 10:30:00,33.01,33.04,33.0,33.01,232100.0,21.3457,21.3651,21.3393,21.3457,232100.0
2011-12-06 10:35:00,33.0,33.05,32.98,33.05,141400.0,21.3393,21.3716,21.3263,21.3716,141400.0
2011-12-06 10:40:00,33.05,33.05,32.99,33.02,84600.0,21.3716,21.3716,21.3328,21.3522,84600.0
2011-12-06 10:45:00,33.01,33.03,32.98,33.02,82400.0,21.3457,21.3587,21.3263,21.3522,82400.0
2011-12-06 10:50:00,33.02,33.04,33.0,33.01,131100.0,21.3522,21.3651,21.3393,21.3457,131100.0
2011-12-06 10:55:00,33.01,33.02,32.96,32.96,102400.0,21.3457,21.3522,21.3134,21.3134,102400.0
2011-12-06 11:00:00,32.97,33.0,32.96,32.98,102800.0,21.3199,21.3393,21.3134,21.3263,102800.0
2011-12-06 11:05:00,32.98,33.01,32.97,32.98,135700.0,21.3263,21.3457,21.3199,21.3263,135700.0
2011-12-06 11:10:00,32.98,32.99,32.95,32.98,104500.0,21.3263,21.3328,21.3069,21.3263,104500.0
2011-12-06 11:15:00,32.98,32.99,32.94,32.94,158500.0,21.3263,21.3328,21.3005,21.3005,158500.0
2011-12-06 11:20:00,32.95,33.0,32.94,32.98,82100.0,21.3069,21.3393,21.3005,21.3263,82100.0
2011-12-06 11:25:00,32.98,33.0,32.97,32.99,58100.0,21.3263,21.3393,21.3199,21.3328,58100.0
2011-12-06 11:30:00,32.98,33.0,32.95,32.98,116600.0,21.3263,21.3393,21.3069,21.3263,116600.0
2011-12-06 11:35:00,32.97,32.97,32.95,32.97,87600.0,21.3199,21.3199,21.3069,21.3199,87600.0
2011-12-06 11:40:00,32.97,33.0,32.96,32.98,41700.0,21.3199,21.3393,21.3134,21.3263,41700.0
2011-12-06 11:45:00,32.98,32.99,32.95,32.97,53400.0,21.3263,21.3328,21.3069,21.3199,53400.0
2011-12-06 11:50:00,32.97,32.98,32.94,32.96,98700.0,21.3199,21.3263,21.3005,21.3134,98700.0
2011-12-06 11:55:00,32.96,33.0,32.95,32.96,93500.0,21.3134,21.3393,21.3069,21.3134,93500.0
2011-12-06 12:00:00,32.95,32.97,32.95,32.97,28700.0,21.3069,21.3199,21.3069,21.3199,28700.0
2011-12-06 12:05:00,32.96,32.99,32.96,32.98,90100.0,21.3134,21.3328,21.3134,21.3263,90100.0
2011-12-06 12:10:00,32.99,32.99,32.96,32.97,62000.0,21.3328,21.3328,21.3134,21.3199,62000.0
2011-12-06 12:15:00,32.97,32.98,32.95,32.95,109000.0,21.3199,21.3263,21.3069,21.3069,109000.0
2011-12-06 12:20:00,32.95,32.97,32.94,32.96,90900.0,21.3069,21.3199,21.3005,21.3134,90900.0
2011-12-06 12:25:00,32.95,32.96,32.93,32.94,188300.0,21.3069,21.3134,21.294,21.3005,188300.0
2011-12-06 12:30:00,32.94,32.95,32.91,32.94,89400.0,21.3005,21.3069,21.2811,21.3005,89400.0
2011-12-06 12:35:00,32.94,32.96,32.92,32.93,199300.0,21.3005,21.3134,21.2875,21.294,199300.0
2011-12-06 12:40:00,32.92,32.94,32.91,32.91,132000.0,21.2875,21.3005,21.2811,21.2811,132000.0
2011-12-06 12:45:00,32.91,32.92,32.89,32.91,219400.0,21.2811,21.2875,21.2681,21.2811,219400.0
2011-12-06 12:50:00,32.91,32.95,32.91,32.93,121000.0,21.2811,21.3069,21.2811,21.294,121000.0
2011-12-06 12:55:00,32.93,32.96,32.92,32.95,145200.0,21.294,21.3134,21.2875,21.3069,145200.0
2011-12-06 13:00:00,32.96,32.98,32.95,32.97,158000.0,21.3134,21.3263,21.3069,21.3199,158000.0
2011-12-06 13:05:00,32.96,33.0,32.96,32.99,87800.0,21.3134,21.3393,21.3134,21.3328,87800.0
2011-12-06 13:10:00,32.99,33.03,32.98,33.03,95200.0,21.3328,21.3587,21.3263,21.3587,95200.0
2011-12-06 13:15:00,33.02,33.09,33.02,33.07,112600.0,21.3522,21.3974,21.3522,21.3845,112600.0
2011-12-06 13:20:00,33.07,33.11,33.06,33.11,129900.0,21.3845,21.4104,21.378,21.4104,129900.0
2011-12-06 13:25:00,33.11,33.15,33.1,33.14,136700.0,21.4104,21.4362,21.4039,21.4298,136700.0
2011-12-06 13:30:00,33.14,33.14,33.11,33.12,125100.0,21.4298,21.4298,21.4104,21.4168,125100.0
2011-12-06 13:35:00,33.13,33.14,33.12,33.14,53800.0,21.4233,21.4298,21.4168,21.4298,53800.0
2011-12-06 13:40:00,33.14,33.14,33.11,33.12,70800.0,21.4298,21.4298,21.4104,21.4168,70800.0
2011-12-06 13:45:00,33.12,33.13,33.11,33.12,48800.0,21.4168,21.4233,21.4104,21.4168,48800.0
2011-12-06 13:50:00,33.12,33.12,33.09,33.12,181000.0,21.4168,21.4168,21.3974,21.4168,181000.0
2011-12-06 13:55:00,33.12,33.14,33.11,33.14,63200.0,21.4168,21.4298,21.4104,21.4298,63200.0
2011-12-06 14:00:00,33.13,33.16,33.12,33.16,195900.0,21.4233,21.4427,21.4168,21.4427,195900.0
2011-12-06 14:05:00,33.16,33.16,33.15,33.16,60000.0,21.4427,21.4427,21.4362,21.4427,60000.0
2011-12-06 14:10:00,33.16,33.19,33.15,33.19,235400.0,21.4427,21.4621,21.4362,21.4621,235400.0
2011-12-06 14:15:00,33.19,33.2,33.18,33.19,147200.0,21.4621,21.4686,21.4556,21.4621,147200.0
2011-12-06 14:20:00,33.2,33.2,33.18,33.2,111300.0,21.4686,21.4686,21.4556,21.4686,111300.0
2011-12-06 14:25:00,33.2,33.25,33.19,33.24,254600.0,21.4686,21.5009,21.4621,21.4944,254600.0
2011-12-06 14:30:00,33.24,33.25,33.23,33.25,144900.0,21.4944,21.5009,21.488,21.5009,144900.0
2011-12-06 14:35:00,33.25,33.27,33.22,33.26,200700.0,21.5009,21.5138,21.4815,21.5074,200700.0
2011-12-06 14:40:00,33.27,33.31,33.26,33.31,227800.0,21.5138,21.5397,21.5074,21.5397,227800.0
2011-12-06 14:45:00,33.31,33.33,33.29,33.31,120200.0,21.5397,21.5526,21.5268,21.5397,120200.0
2011-12-06 14:50:00,33.3,33.33,33.3,33.32,208900.0,21.5332,21.5526,21.5332,21.5462,208900.0
2011-12-06 14:55:00,33.32,33.32,33.27,33.27,138300.0,21.5462,21.5462,21.5138,21.5138,138300.0
2011-12-06 15:00:00,33.28,33.29,33.27,33.29,115400.0,21.5203,21.5268,21.5138,21.5268,115400.0
2011-12-06 15:05:00,33.29,33.3,33.28,33.3,89100.0,21.5268,21.5332,21.5203,21.5332,89100.0
2011-12-06 15:10:00,33.3,33.35,33.29,33.34,263500.0,21.5332,21.5656,21.5268,21.5591,263500.0
2011-12-06 15:15:00,33.34,33.34,33.29,33.3,244100.0,21.5591,21.5591,21.5268,21.5332,244100.0
2011-12-06 15:20:00,33.3,33.31,33.26,33.27,163000.0,21.5332,21.5397,21.5074,21.5138,163000.0
2011-12-06 15:25:00,33.28,33.3,33.23,33.24,193800.0,21.5203,21.5332,21.488,21.4944,193800.0
2011-12-06 15:30:00,33.24,33.26,33.21,33.23,212700.0,21.4944,21.5074,21.475,21.488,212700.0
2011-12-06 15:35:00,33.23,33.26,33.21,33.22,260600.0,21.488,21.5074,21.475,21.4815,260600.0
2011-12-06 15:40:00,33.22,33.23,33.15,33.16,226200.0,21.4815,21.488,21.4362,21.4427,226200.0
2011-12-06 15:45:00,33.17,33.17,33.15,33.15,127000.0,21.4492,21.4492,21.4362,21.4362,127000.0
2011-12-06 15:50:00,33.16,33.18,33.15,33.18,182600.0,21.4427,21.4556,21.4362,21.4556,182600.0
2011-12-06 15:55:00,33.17,33.18,33.13,33.13,454600.0,21.4492,21.4556,21.4233,21.4233,454600.0
2011-12-07 09:30:00,33.08,33.31,33.08,33.3,267600.0,21.391,21.5397,21.391,21.5332,267600.0
2011-12-07 09:35:00,33.3,33.33,33.22,33.26,255000.0,21.5332,21.5526,21.4815,21.5074,255000.0
2011-12-07 09:40:00,33.25,33.28,33.18,33.19,186300.0,21.5009,21.5203,21.4556,21.4621,186300.0
2011-12-07 09:45:00,33.18,33.19,33.1,33.13,122500.0,21.4556,21.4621,21.4039,21.4233,122500.0
2011-12-07 09:50:00,33.13,33.13,33.07,33.1,185600.0,21.4233,21.4233,21.3845,21.4039,185600.0
2011-12-07 09:55:00,33.11,33.2,33.08,33.18,208900.0,21.4104,21.4686,21.391,21.4556,208900.0
2011-12-07 10:00:00,33.18,33.2,33.11,33.19,161400.0,21.4556,21.4686,21.4104,21.4621,161400.0
2011-12-07 10:05:00,33.19,33.23,33.18,33.2,166400.0,21.4621,21.488,21.4556,21.4686,166400.0
2011-12-07 10:10:00,33.2,33.28,33.2,33.25,164100.0,21.4686,21.5203,21.4686,21.5009,164100.0
2011-12-07 10:15:00,33.25,33.28,33.24,33.25,208400.0,21.5009,21.5203,21.4944,21.5009,208400.0
2011-12-07 10:20:00,33.26,33.27,33.22,33.24,142800.0,21.5074,21.5138,21.4815,21.4944,142800.0
2011-12-07 10:25:00,33.23,33.28,33.2,33.27,269200.0,21.488,21.5203,21.4686,21.5138,269200.0
2011-12-07 10:30:00,33.27,33.28,33.23,33.24,105900.0,21.5138,21.5203,21.488,21.4944,105900.0
2011-12-07 10:35:00,33.24,33.28,33.23,33.28,123600.0,21.4944,21.5203,21.488,21.5203,123600.0
2011-12-07 10:40:00,33.28,33.3,33.27,33.29,86700.0,21.5203,21.5332,21.5138,21.5268,86700.0
2011-12-07 10:45:00,33.29,33.31,33.27,33.3,229100.0,21.5268,21.5397,21.5138,21.5332,229100.0
2011-12-07 10:50:00,33.31,33.38,33.3,33.34,148000.0,21.5397,21.585,21.5332,21.5591,148000.0
2011-12-07 10:55:00,33.35,33.38,33.34,33.38,85900.0,21.5656,21.585,21.5591,21.585,85900.0
2011-12-07 11:00:00,33.37,33.44,33.36,33.4,218800.0,21.5785,21.6238,21.572,21.5979,218800.0
2011-12-07 11:05:00,33.41,33.46,33.4,33.46,171400.0,21.6044,21.6367,21.5979,21.6367,171400.0
2011-12-07 11:10:00,33.46,33.49,33.45,33.49,165400.0,21.6367,21.6561,21.6302,21.6561,165400.0
2011-12-07 11:15:00,33.48,33.5,33.42,33.42,154000.0,21.6496,21.6626,21.6108,21.6108,154000.0
2011-12-07 11:20:00,33.43,33.46,33.4,33.43,172400.0,21.6173,21.6367,21.5979,21.6173,172400.0
2011-12-07 11:25:00,33.43,33.47,33.4,33.41,210500.0,21.6173,21.6432,21.5979,21.6044,210500.0
2011-12-07 11:30:00,33.41,33.45,33.41,33.41,146600.0,21.6044,21.6302,21.6044,21.6044,146600.0
2011-12-07 11:35:00,33.41,33.44,33.39,33.43,157900.0,21.6044,21.6238,21.5914,21.6173,157900.0
2011-12-07 11:40:00,33.42,33.5,33.41,33.5,172400.0,21.6108,21.6626,21.6044,21.6626,172400.0
2011-12-07 11:45:00,33.5,33.5,33.46,33.48,155300.0,21.6626,21.6626,21.6367,21.6496,155300.0
2011-12-07 11:50:00,33.49,33.49,33.45,33.46,54400.0,21.6561,21.6561,21.6302,21.6367,54400.0
2011-12-07 11:55:00,33.46,33.47,33.45,33.47,28700.0,21.6367,21.6432,21.6302,21.6432,28700.0
2011-12-07 12:00:00,33.47,33.49,33.46,33.49,73700.0,21.6432,21.6561,21.6367,21.6561,73700.0
2011-12-07 12:05:00,33.49,33.49,33.47,33.48,49500.0,21.6561,21.6561,21.6432,21.6496,49500.0
2011-12-07 12:10:00,33.48,33.48,33.41,33.41,179400.0,21.6496,21.6496,21.6044,21.6044,179400.0
2011-12-07 12:15:00,33.42,33.42,33.38,33.39,226900.0,21.6108,21.6108,21.585,21.5914,226900.0
2011-12-07 12:20:00,33.38,33.4,33.37,33.39,82200.0,21.585,21.5979,21.5785,21.5914,82200.0
2011-12-07 12:25:00,33.39,33.46,33.38,33.45,187400.0,21.5914,21.6367,21.585,21.6302,187400.0
2011-12-07 12:30:00,33.44,33.46,33.42,33.43,127900.0,21.6238,21.6367,21.6108,21.6173,127900.0
2011-12-07 12:35:00,33.43,33.45,33.43,33.45,36300.0,21.6173,21.6302,21.6173,21.6302,36300.0
2011-12-07 12:40:00,33.45,33.46,33.44,33.45,57500.0,21.6302,21.6367,21.6238,21.6302,57500.0
2011-12-07 12:45:00,33.45,33.47,33.43,33.45,70800.0,21.6302,21.6432,21.6173,21.6302,70800.0
2011-12-07 12:50:00,33.45,33.45,33.42,33.43,36600.0,21.6302,21.6302,21.6108,21.6173,36600.0
2011-12-07 12:55:00,33.43,33.45,33.42,33.44,43600.0,21.6173,21.6302,21.6108,21.6238,43600.0
2011-12-07 13:00:00,33.45,33.45,33.44,33.45,42400.0,21.6302,21.6302,21.6238,21.6302,42400.0
2011-12-07 13:05:00,33.44,33.47,33.41,33.41,150200.0,21.6238,21.6432,21.6044,21.6044,150200.0
2011-12-07 13:10:00,33.42,33.42,33.41,33.41,19300.0,21.6108,21.6108,21.6044,21.6044,19300.0
2011-12-07 13:15:00,33.41,33.45,33.41,33.44,92400.0,21.6044,21.6302,21.6044,21.6238,92400.0
2011-12-07 13:20:00,33.45,33.48,33.44,33.48,66700.0,21.6302,21.6496,21.6238,21.6496,66700.0
2011-12-07 13:25:00,33.47,33.5,33.47,33.47,67900.0,21.6432,21.6626,21.6432,21.6432,67900.0
2011-12-07 13:30:00,33.48,33.48,33.46,33.46,31800.0,21.6496,21.6496,21.6367,21.6367,31800.0
2011-12-07 13:35:00,33.47,33.47,33.43,33.45,108300.0,21.6432,21.6432,21.6173,21.6302,108300.0
2011-12-07 13:40:00,33.44,33.47,33.44,33.47,41000.0,21.6238,21.6432,21.6238,21.6432,41000.0
2011-12-07 13:45:00,33.47,33.47,33.46,33.47,60000.0,21.6432,21.6432,21.6367,21.6432,60000.0
2011-12-07 13:50:00,33.47,33.48,33.46,33.47,53600.0,21.6432,21.6496,21.6367,21.6432,53600.0
2011-12-07 13:55:00,33.48,33.48,33.43,33.44,101100.0,21.6496,21.6496,21.6173,21.6238,101100.0
2011-12-07 14:00:00,33.44,33.47,33.43,33.45,73600.0,21.6238,21.6432,21.6173,21.6302,73600.0
2011-12-07 14:05:00,33.45,33.47,33.43,33.44,81100.0,21.6302,21.6432,21.6173,21.6238,81100.0
2011-12-07 14:10:00,33.44,33.44,33.42,33.43,39500.0,21.6238,21.6238,21.6108,21.6173,39500.0
2011-12-07 14:15:00,33.42,33.44,33.42,33.44,64200.0,21.6108,21.6238,21.6108,21.6238,64200.0
2011-12-07 14:20:00,33.44,33.47,33.43,33.47,48300.0,21.6238,21.6432,21.6173,21.6432,48300.0
2011-12-07 14:25:00,33.47,33.48,33.46,33.47,76900.0,21.6432,21.6496,21.6367,21.6432,76900.0
2011-12-07 14:30:00,33.48,33.48,33.45,33.48,51200.0,21.6496,21.6496,21.6302,21.6496,51200.0
2011-12-07 14:35:00,33.47,33.48,33.44,33.47,90200.0,21.6432,21.6496,21.6238,21.6432,90200.0
2011-12-07 14:40:00,33.47,33.47,33.4,33.41,108400.0,21.6432,21.6432,21.5979,21.6044,108400.0
2011-12-07 14:45:00,33.41,33.42,33.36,33.37,100200.0,21.6044,21.6108,21.572,21.5785,100200.0
2011-12-07 14:50:00,33.38,33.39,33.36,33.39,66200.0,21.585,21.5914,21.572,21.5914,66200.0
2011-12-07 14:55:00,33.39,33.41,33.38,33.41,79200.0,21.5914,21.6044,21.585,21.6044,79200.0
2011-12-07 15:00:00,33.41,33.45,33.4,33.45,78800.0,21.6044,21.6302,21.5979,21.6302,78800.0
2011-12-07 15:05:00,33.44,33.45,33.44,33.44,46200.0,21.6238,21.6302,21.6238,21.6238,46200.0
2011-12-07 15:10:00,33.44,33.47,33.43,33.47,157500.0,21.6238,21.6432,21.6173,21.6432,157500.0
2011-12-07 15:15:00,33.47,33.5,33.46,33.5,182200.0,21.6432,21.6626,21.6367,21.6626,182200.0
2011-12-07 15:20:00,33.49,33.5,33.48,33.48,94900.0,21.6561,21.6626,21.6496,21.6496,94900.0
2011-12-07 15:25:00,33.49,33.5,33.48,33.5,93300.0,21.6561,21.6626,21.6496,21.6626,93300.0
2011-12-07 15:30:00,33.5,33.53,33.49,33.53,351000.0,21.6626,21.682,21.6561,21.682,351000.0
2011-12-07 15:35:00,33.52,33.6,33.52,33.6,426900.0,21.6755,21.7272,21.6755,21.7272,426900.0
2011-12-07 15:40:00,33.61,33.72,33.59,33.64,512900.0,21.7337,21.8048,21.7208,21.7531,512900.0
2011-12-07 15:45:00,33.65,33.68,33.63,33.66,406000.0,21.7596,21.779,21.7466,21.766,406000.0
2011-12-07 15:50:00,33.66,33.68,33.6,33.67,625900.0,21.766,21.779,21.7272,21.7725,625900.0
2011-12-07 15:55:00,33.68,33.68,33.55,33.57,1016000.0,21.779,21.779,21.6949,21.7078,1016000.0
2011-12-08 09:30:00,33.24,33.57,33.24,33.56,251000.0,21.4944,21.7078,21.4944,21.7014,251000.0
2011-12-08 09:35:00,33.57,33.57,33.39,33.42,78700.0,21.7078,21.7078,21.5914,21.6108,78700.0
2011-12-08 09:40:00,33.42,33.47,33.37,33.37,70800.0,21.6108,21.6432,21.5785,21.5785,70800.0
2011-12-08 09:45:00,33.38,33.43,33.37,33.39,79800.0,21.585,21.6173,21.5785,21.5914,79800.0
2011-12-08 09:50:00,33.39,33.44,33.36,33.44,72600.0,21.5914,21.6238,21.572,21.6238,72600.0
2011-12-08 09:55:00,33.44,33.54,33.43,33.53,103800.0,21.6238,21.6884,21.6173,21.682,103800.0
2011-12-08 10:00:00,33.53,33.56,33.5,33.51,164600.0,21.682,21.7014,21.6626,21.669,164600.0
2011-12-08 10:05:00,33.51,33.54,33.51,33.52,191300.0,21.669,21.6884,21.669,21.6755,191300.0
2011-12-08 10:10:00,33.53,33.6,33.53,33.6,122400.0,21.682,21.7272,21.682,21.7272,122400.0
2011-12-08 10:15:00,33.6,33.6,33.53,33.53,93700.0,21.7272,21.7272,21.682,21.682,93700.0
2011-12-08 10:20:00,33.53,33.58,33.5,33.56,141000.0,21.682,21.7143,21.6626,21.7014,141000.0
2011-12-08 10:25:00,33.56,33.61,33.54,33.54,108600.0,21.7014,21.7337,21.6884,21.6884,108600.0
2011-12-08 10:30:00,33.54,33.61,33.53,33.58,158200.0,21.6884,21.7337,21.682,21.7143,158200.0
2011-12-08 10:35:00,33.58,33.62,33.58,33.61,54800.0,21.7143,21.7402,21.7143,21.7337,54800.0
2011-12-08 10:40:00,33.61,33.62,33.58,33.61,52400.0,21.7337,21.7402,21.7143,21.7337,52400.0
2011-12-08 10:45:00,33.61,33.66,33.61,33.64,273600.0,21.7337,21.766,21.7337,21.7531,273600.0
2011-12-08 10:50:00,33.65,33.65,33.58,33.58,69000.0,21.7596,21.7596,21.7143,21.7143,69000.0
2011-12-08 10:55:00,33.58,33.61,33.56,33.57,87500.0,21.7143,21.7337,21.7014,21.7078,87500.0
2011-12-08 11:00:00,33.56,33.57,33.52,33.53,70700.0,21.7014,21.7078,21.6755,21.682,70700.0
2011-12-08 11:05:00,33.52,33.56,33.5,33.51,77500.0,21.6755,21.7014,21.6626,21.669,77500.0
2011-12-08 11:10:00,33.52,33.52,33.48,33.51,103000.0,21.6755,21.6755,21.6496,21.669,103000.0
2011-12-08 11:15:00,33.5,33.52,33.48,33.51,255400.0,21.6626,21.6755,21.6496,21.669,255400.0
2011-12-08 11:20:00,33.51,33.51,33.46,33.51,126500.0,21.669,21.669,21.6367,21.669,126500.0
2011-12-08 11:25:00,33.51,33.51,33.47,33.47,60200.0,21.669,21.669,21.6432,21.6432,60200.0
2011-12-08 11:30:00,33.48,33.56,33.48,33.53,142800.0,21.6496,21.7014,21.6496,21.682,142800.0
2011-12-08 11:35:00,33.53,33.54,33.46,33.47,117600.0,21.682,21.6884,21.6367,21.6432,117600.0
2011-12-08 11:40:00,33.46,33.47,33.43,33.46,146600.0,21.6367,21.6432,21.6173,21.6367,146600.0
2011-12-08 11:45:00,33.46,33.47,33.45,33.47,68800.0,21.6367,21.6432,21.6302,21.6432,68800.0
2011-12-08 11:50:00,33.46,33.55,33.46,33.51,253700.0,21.6367,21.6949,21.6367,21.669,253700.0
2011-12-08 11:55:00,33.5,33.54,33.5,33.51,53200.0,21.6626,21.6884,21.6626,21.669,53200.0
2011-12-08 12:00:00,33.5,33.53,33.47,33.49,226700.0,21.6626,21.682,21.6432,21.6561,226700.0
2011-12-08 12:05:00,33.49,33.52,33.48,33.52,60900.0,21.6561,21.6755,21.6496,21.6755,60900.0
2011-12-08 12:10:00,33.52,33.52,33.5,33.51,46200.0,21.6755,21.6755,21.6626,21.669,46200.0
2011-12-08 12:15:00,33.5,33.54,33.5,33.54,48000.0,21.6626,21.6884,21.6626,21.6884,48000.0
2011-12-08 12:20:00,33.54,33.6,33.53,33.59,105900.0,21.6884,21.7272,21.682,21.7208,105900.0
2011-12-08 12:25:00,33.58,33.61,33.56,33.57,181700.0,21.7143,21.7337,21.7014,21.7078,181700.0
2011-12-08 12:30:00,33.57,33.57,33.52,33.55,182500.0,21.7078,21.7078,21.6755,21.6949,182500.0
2011-12-08 12:35:00,33.55,33.55,33.47,33.49,124400.0,21.6949,21.6949,21.6432,21.6561,124400.0
2011-12-08 12:40:00,33.48,33.52,33.48,33.5,60300.0,21.6496,21.6755,21.6496,21.6626,60300.0
2011-12-08 12:45:00,33.49,33.51,33.47,33.5,33100.0,21.6561,21.669,21.6432,21.6626,33100.0
2011-12-08 12:50:00,33.51,33.55,33.5,33.52,101400.0,21.669,21.6949,21.6626,21.6755,101400.0
2011-12-08 12:55:00,33.53,33.53,33.5,33.5,50800.0,21.682,21.682,21.6626,21.6626,50800.0
2011-12-08 13:00:00,33.5,33.52,33.5,33.51,136200.0,21.6626,21.6755,21.6626,21.669,136200.0
2011-12-08 13:05:00,33.51,33.51,33.42,33.43,128700.0,21.669,21.669,21.6108,21.6173,128700.0
2011-12-08 13:10:00,33.43,33.44,33.37,33.42,200100.0,21.6173,21.6238,21.5785,21.6108,200100.0
2011-12-08 13:15:00,33.43,33.45,33.39,33.44,110500.0,21.6173,21.6302,21.5914,21.6238,110500.0
2011-12-08 13:20:00,33.43,33.44,33.38,33.41,108900.0,21.6173,21.6238,21.585,21.6044,108900.0
2011-12-08 13:25:00,33.4,33.44,33.39,33.43,130100.0,21.5979,21.6238,21.5914,21.6173,130100.0
2011-12-08 13:30:00,33.43,33.44,33.37,33.37,41100.0,21.6173,21.6238,21.5785,21.5785,41100.0
2011-12-08 13:35:00,33.37,33.41,33.37,33.39,68300.0,21.5785,21.6044,21.5785,21.5914,68300.0
2011-12-08 13:40:00,33.39,33.44,33.39,33.43,104800.0,21.5914,21.6238,21.5914,21.6173,104800.0
2011-12-08 13:45:00,33.42,33.46,33.42,33.43,52300.0,21.6108,21.6367,21.6108,21.6173,52300.0
2011-12-08 13:50:00,33.43,33.48,33.43,33.48,28700.0,21.6173,21.6496,21.6173,21.6496,28700.0
2011-12-08 13:55:00,33.48,33.49,33.45,33.49,45900.0,21.6496,21.6561,21.6302,21.6561,45900.0
2011-12-08 14:00:00,33.48,33.48,33.41,33.42,58300.0,21.6496,21.6496,21.6044,21.6108,58300.0
2011-12-08 14:05:00,33.41,33.46,33.39,33.46,62400.0,21.6044,21.6367,21.5914,21.6367,62400.0
2011-12-08 14:10:00,33.46,33.47,33.44,33.44,64600.0,21.6367,21.6432,21.6238,21.6238,64600.0
2011-12-08 14:15:00,33.44,33.48,33.43,33.48,119200.0,21.6238,21.6496,21.6173,21.6496,119200.0
2011-12-08 14:20:00,33.48,33.5,33.47,33.5,95000.0,21.6496,21.6626,21.6432,21.6626,95000.0
2011-12-08 14:25:00,33.5,33.52,33.5,33.51,77600.0,21.6626,21.6755,21.6626,21.669,77600.0
2011-12-08 14:30:00,33.5,33.53,33.48,33.51,127900.0,21.6626,21.682,21.6496,21.669,127900.0
2011-12-08 14:35:00,33.51,33.52,33.44,33.44,109500.0,21.669,21.6755,21.6238,21.6238,109500.0
2011-12-08 14:40:00,33.44,33.45,33.38,33.41,98000.0,21.6238,21.6302,21.585,21.6044,98000.0
2011-12-08 14:45:00,33.41,33.47,33.4,33.46,48100.0,21.6044,21.6432,21.5979,21.6367,48100.0
2011-12-08 14:50:00,33.46,33.48,33.41,33.42,67700.0,21.6367,21.6496,21.6044,21.6108,67700.0
2011-12-08 14:55:00,33.41,33.43,33.38,33.43,128800.0,21.6044,21.6173,21.585,21.6173,128800.0
2011-12-08 15:00:00,33.42,33.43,33.41,33.41,67900.0,21.6108,21.6173,21.6044,21.6044,67900.0
2011-12-08 15:05:00,33.42,33.42,33.39,33.4,82600.0,21.6108,21.6108,21.5914,21.5979,82600.0
2011-12-08 15:10:00,33.4,33.51,33.4,33.49,88100.0,21.5979,21.669,21.5979,21.6561,88100.0
2011-12-08 15:15:00,33.5,33.52,33.47,33.51,172300.0,21.6626,21.6755,21.6432,21.669,172300.0
2011-12-08 15:20:00,33.52,33.52,33.51,33.51,129200.0,21.6755,21.6755,21.669,21.669,129200.0
2011-12-08 15:25:00,33.52,33.61,33.51,33.56,225500.0,21.6755,21.7337,21.669,21.7014,225500.0
2011-12-08 15:30:00,33.56,33.63,33.55,33.59,144900.0,21.7014,21.7466,21.6949,21.7208,144900.0
2011-12-08 15:35:00,33.59,33.59,33.47,33.47,200300.0,21.7208,21.7208,21.6432,21.6432,200300.0
2011-12-08 15:40:00,33.47,33.49,33.4,33.44,290700.0,21.6432,21.6561,21.5979,21.6238,290700.0
2011-12-08 15:45:00,33.43,33.43,33.36,33.41,239800.0,21.6173,21.6173,21.572,21.6044,239800.0
2011-12-08 15:50:00,33.4,33.41,33.34,33.37,233100.0,21.5979,21.6044,21.5591,21.5785,233100.0
2011-12-08 15:55:00,33.37,33.37,33.25,33.32,694600.0,21.5785,21.5785,21.5009,21.5462,694600.0
2011-12-09 09:30:00,33.46,33.66,33.4,33.6,177100.0,21.6367,21.766,21.5979,21.7272,177100.0
2011-12-09 09:35:00,33.62,33.64,33.55,33.57,77400.0,21.7402,21.7531,21.6949,21.7078,77400.0
2011-12-09 09:40:00,33.57,33.57,33.49,33.5,81900.0,21.7078,21.7078,21.6561,21.6626,81900.0
2011-12-09 09:45:00,33.5,33.56,33.5,33.55,106200.0,21.6626,21.7014,21.6626,21.6949,106200.0
2011-12-09 09:50:00,33.54,33.6,33.54,33.6,203800.0,21.6884,21.7272,21.6884,21.7272,203800.0
2011-12-09 09:55:00,33.6,33.6,33.5,33.51,169900.0,21.7272,21.7272,21.6626,21.669,169900.0
2011-12-09 10:00:00,33.51,33.55,33.47,33.55,96200.0,21.669,21.6949,21.6432,21.6949,96200.0
2011-12-09 10:05:00,33.55,33.55,33.49,33.5,72200.0,21.6949,21.6949,21.6561,21.6626,72200.0
2011-12-09 10:10:00,33.5,33.56,33.45,33.49,104700.0,21.6626,21.7014,21.6302,21.6561,104700.0
2011-12-09 10:15:00,33.49,33.51,33.47,33.47,66200.0,21.6561,21.669,21.6432,21.6432,66200.0
2011-12-09 10:20:00,33.48,33.49,33.43,33.43,95100.0,21.6496,21.6561,21.6173,21.6173,95100.0
2011-12-09 10:25:00,33.43,33.44,33.39,33.42,128400.0,21.6173,21.6238,21.5914,21.6108,128400.0
2011-12-09 10:30:00,33.42,33.49,33.42,33.46,89600.0,21.6108,21.6561,21.6108,21.6367,89600.0
2011-12-09 10:35:00,33.46,33.48,33.42,33.43,96300.0,21.6367,21.6496,21.6108,21.6173,96300.0
2011-12-09 10:40:00,33.42,33.47,33.4,33.4,81700.0,21.6108,21.6432,21.5979,21.5979,81700.0
2011-12-09 10:45:00,33.41,33.42,33.33,33.35,93900.0,21.6044,21.6108,21.5526,21.5656,93900.0
2011-12-09 10:50:00,33.35,33.38,33.29,33.35,214700.0,21.5656,21.585,21.5268,21.5656,214700.0
2011-12-09 10:55:00,33.34,33.4,33.34,33.4,113400.0,21.5591,21.5979,21.5591,21.5979,113400.0
2011-12-09 11:00:00,33.4,33.43,33.37,33.38,126200.0,21.5979,21.6173,21.5785,21.585,126200.0
2011-12-09 11:05:00,33.39,33.5,33.38,33.5,129700.0,21.5914,21.6626,21.585,21.6626,129700.0
2011-12-09 11:10:00,33.5,33.53,33.48,33.53,144300.0,21.6626,21.682,21.6496,21.682,144300.0
2011-12-09 11:15:00,33.53,33.56,33.52,33.56,72900.0,21.682,21.7014,21.6755,21.7014,72900.0
2011-12-09 11:20:00,33.55,33.59,33.55,33.59,78100.0,21.6949,21.7208,21.6949,21.7208,78100.0
2011-12-09 11:25:00,33.59,33.61,33.55,33.61,109800.0,21.7208,21.7337,21.6949,21.7337,109800.0
2011-12-09 11:30:00,33.61,33.62,33.58,33.59,72300.0,21.7337,21.7402,21.7143,21.7208,72300.0
2011-12-09 11:35:00,33.59,33.59,33.53,33.53,111100.0,21.7208,21.7208,21.682,21.682,111100.0
2011-12-09 11:40:00,33.53,33.61,33.53,33.6,127300.0,21.682,21.7337,21.682,21.7272,127300.0
2011-12-09 11:45:00,33.6,33.61,33.56,33.59,72800.0,21.7272,21.7337,21.7014,21.7208,72800.0
2011-12-09 11:50:00,33.59,33.61,33.56,33.57,50700.0,21.7208,21.7337,21.7014,21.7078,50700.0
2011-12-09 11:55:00,33.57,33.58,33.56,33.58,124300.0,21.7078,21.7143,21.7014,21.7143,124300.0
2011-12-09 12:00:00,33.58,33.58,33.52,33.53,132800.0,21.7143,21.7143,21.6755,21.682,132800.0
2011-12-09 12:05:00,33.52,33.54,33.52,33.52,40100.0,21.6755,21.6884,21.6755,21.6755,40100.0
2011-12-09 12:10:00,33.53,33.54,33.51,33.54,81500.0,21.682,21.6884,21.669,21.6884,81500.0
2011-12-09 12:15:00,33.54,33.6,33.51,33.57,147600.0,21.6884,21.7272,21.669,21.7078,147600.0
2011-12-09 12:20:00,33.56,33.6,33.56,33.59,124700.0,21.7014,21.7272,21.7014,21.7208,124700.0
2011-12-09 12:25:00,33.59,33.6,33.53,33.53,81500.0,21.7208,21.7272,21.682,21.682,81500.0
2011-12-09 12:30:00,33.53,33.54,33.51,33.54,113300.0,21.682,21.6884,21.669,21.6884,113300.0
2011-12-09 12:35:00,33.54,33.59,33.52,33.58,46500.0,21.6884,21.7208,21.6755,21.7143,46500.0
2011-12-09 12:40:00,33.58,33.62,33.57,33.6,98000.0,21.7143,21.7402,21.7078,21.7272,98000.0
2011-12-09 12:45:00,33.6,33.63,33.6,33.62,41000.0,21.7272,21.7466,21.7272,21.7402,41000.0
2011-12-09 12:50:00,33.61,33.63,33.58,33.62,72200.0,21.7337,21.7466,21.7143,21.7402,72200.0
2011-12-09 12:55:00,33.62,33.63,33.6,33.63,29500.0,21.7402,21.7466,21.7272,21.7466,29500.0
2011-12-09 13:00:00,33.63,33.65,33.62,33.63,23000.0,21.7466,21.7596,21.7402,21.7466,23000.0
2011-12-09 13:05:00,33.62,33.63,33.6,33.61,65200.0,21.7402,21.7466,21.7272,21.7337,65200.0
2011-12-09 13:10:00,33.61,33.62,33.59,33.6,49600.0,21.7337,21.7402,21.7208,21.7272,49600.0
2011-12-09 13:15:00,33.61,33.61,33.6,33.6,34800.0,21.7337,21.7337,21.7272,21.7272,34800.0
2011-12-09 13:20:00,33.6,33.61,33.6,33.61,37700.0,21.7272,21.7337,21.7272,21.7337,37700.0
2011-12-09 13:25:00,33.6,33.62,33.6,33.61,108900.0,21.7272,21.7402,21.7272,21.7337,108900.0
2011-12-09 13:30:00,33.61,33.61,33.6,33.61,21500.0,21.7337,21.7337,21.7272,21.7337,21500.0
2011-12-09 13:35:00,33.61,33.61,33.6,33.61,17900.0,21.7337,21.7337,21.7272,21.7337,17900.0
2011-12-09 13:40:00,33.6,33.61,33.6,33.61,27200.0,21.7272,21.7337,21.7272,21.7337,27200.0
2011-12-09 13:45:00,33.6,33.61,33.6,33.61,25000.0,21.7272,21.7337,21.7272,21.7337,25000.0
2011-12-09 13:50:00,33.61,33.61,33.56,33.56,65100.0,21.7337,21.7337,21.7014,21.7014,65100.0
2011-12-09 13:55:00,33.56,33.57,33.56,33.57,26100.0,21.7014,21.7078,21.7014,21.7078,26100.0
2011-12-09 14:00:00,33.56,33.58,33.56,33.57,47800.0,21.7014,21.7143,21.7014,21.7078,47800.0
2011-12-09 14:05:00,33.58,33.59,33.57,33.59,66800.0,21.7143,21.7208,21.7078,21.7208,66800.0
2011-12-09 14:10:00,33.59,33.6,33.58,33.59,38400.0,21.7208,21.7272,21.7143,21.7208,38400.0
2011-12-09 14:15:00,33.59,33.6,33.56,33.57,57200.0,21.7208,21.7272,21.7014,21.7078,57200.0
2011-12-09 14:20:00,33.56,33.59,33.56,33.58,79800.0,21.7014,21.7208,21.7014,21.7143,79800.0
2011-12-09 14:25:00,33.58,33.62,33.58,33.59,187200.0,21.7143,21.7402,21.7143,21.7208,187200.0
2011-12-09 14:30:00,33.59,33.61,33.59,33.6,34500.0,21.7208,21.7337,21.7208,21.7272,34500.0
2011-12-09 14:35:00,33.59,33.6,33.59,33.6,34000.0,21.7208,21.7272,21.7208,21.7272,34000.0
2011-12-09 14:40:00,33.59,33.6,33.59,33.6,22400.0,21.7208,21.7272,21.7208,21.7272,22400.0
2011-12-09 14:45:00,33.59,33.63,33.59,33.63,64500.0,21.7208,21.7466,21.7208,21.7466,64500.0
2011-12-09 14:50:00,33.63,33.64,33.61,33.62,129200.0,21.7466,21.7531,21.7337,21.7402,129200.0
2011-12-09 14:55:00,33.62,33.63,33.61,33.61,66000.0,21.7402,21.7466,21.7337,21.7337,66000.0
2011-12-09 15:00:00,33.61,33.62,33.56,33.56,56500.0,21.7337,21.7402,21.7014,21.7014,56500.0
2011-12-09 15:05:00,33.56,33.6,33.55,33.58,85600.0,21.7014,21.7272,21.6949,21.7143,85600.0
2011-12-09 15:10:00,33.58,33.6,33.58,33.6,42100.0,21.7143,21.7272,21.7143,21.7272,42100.0
2011-12-09 15:15:00,33.59,33.6,33.56,33.56,54600.0,21.7208,21.7272,21.7014,21.7014,54600.0
2011-12-09 15:20:00,33.57,33.6,33.56,33.6,65600.0,21.7078,21.7272,21.7014,21.7272,65600.0
2011-12-09 15:25:00,33.59,33.6,33.59,33.6,88100.0,21.7208,21.7272,21.7208,21.7272,88100.0
2011-12-09 15:30:00,33.6,33.62,33.59,33.6,164500.0,21.7272,21.7402,21.7208,21.7272,164500.0
2011-12-09 15:35:00,33.59,33.61,33.59,33.61,92900.0,21.7208,21.7337,21.7208,21.7337,92900.0
2011-12-09 15:40:00,33.61,33.64,33.6,33.63,172500.0,21.7337,21.7531,21.7272,21.7466,172500.0
2011-12-09 15:45:00,33.62,33.63,33.53,33.55,166100.0,21.7402,21.7466,21.682,21.6949,166100.0
2011-12-09 15:50:00,33.55,33.57,33.53,33.56,267400.0,21.6949,21.7078,21.682,21.7014,267400.0
2011-12-09 15:55:00,33.57,33.61,33.54,33.55,310400.0,21.7078,21.7337,21.6884,21.6949,310400.0
2011-12-12 09:30:00,33.37,33.59,33.37,33.52,279200.0,21.5785,21.7208,21.5785,21.6755,279200.0
2011-12-12 09:35:00,33.53,33.57,33.46,33.48,68200.0,21.682,21.7078,21.6367,21.6496,68200.0
2011-12-12 09:40:00,33.48,33.48,33.41,33.43,71200.0,21.6496,21.6496,21.6044,21.6173,71200.0
2011-12-12 09:45:00,33.43,33.49,33.42,33.49,84500.0,21.6173,21.6561,21.6108,21.6561,84500.0
2011-12-12 09:50:00,33.49,33.5,33.36,33.39,146000.0,21.6561,21.6626,21.572,21.5914,146000.0
2011-12-12 09:55:00,33.39,33.43,33.31,33.34,149400.0,21.5914,21.6173,21.5397,21.5591,149400.0
2011-12-12 10:00:00,33.34,33.35,33.3,33.3,126500.0,21.5591,21.5656,21.5332,21.5332,126500.0
2011-12-12 10:05:00,33.3,33.38,33.28,33.37,149700.0,21.5332,21.585,21.5203,21.5785,149700.0
2011-12-12 10:10:00,33.36,33.46,33.36,33.46,92500.0,21.572,21.6367,21.572,21.6367,92500.0
2011-12-12 10:15:00,33.46,33.47,33.4,33.41,80000.0,21.6367,21.6432,21.5979,21.6044,80000.0
2011-12-12 10:20:00,33.4,33.4,33.3,33.3,77600.0,21.5979,21.5979,21.5332,21.5332,77600.0
2011-12-12 10:25:00,33.3,33.34,33.27,33.28,100300.0,21.5332,21.5591,21.5138,21.5203,100300.0
2011-12-12 10:30:00,33.28,33.29,33.25,33.26,91600.0,21.5203,21.5268,21.5009,21.5074,91600.0
2011-12-12 10:35:00,33.26,33.33,33.26,33.3,109600.0,21.5074,21.5526,21.5074,21.5332,109600.0
2011-12-12 10:40:00,33.3,33.3,33.27,33.27,43300.0,21.5332,21.5332,21.5138,21.5138,43300.0
2011-12-12 10:45:00,33.27,33.32,33.23,33.31,159400.0,21.5138,21.5462,21.488,21.5397,159400.0
2011-12-12 10:50:00,33.31,33.32,33.25,33.27,96300.0,21.5397,21.5462,21.5009,21.5138,96300.0
2011-12-12 10:55:00,33.28,33.34,33.25,33.32,93400.0,21.5203,21.5591,21.5009,21.5462,93400.0
2011-12-12 11:00:00,33.34,33.34,33.25,33.3,92200.0,21.5591,21.5591,21.5009,21.5332,92200.0
2011-12-12 11:05:00,33.3,33.34,33.28,33.28,80500.0,21.5332,21.5591,21.5203,21.5203,80500.0
2011-12-12 11:10:00,33.28,33.29,33.25,33.26,58100.0,21.5203,21.5268,21.5009,21.5074,58100.0
2011-12-12 11:15:00,33.26,33.26,33.19,33.2,78600.0,21.5074,21.5074,21.4621,21.4686,78600.0
2011-12-12 11:20:00,33.2,33.32,33.2,33.3,121400.0,21.4686,21.5462,21.4686,21.5332,121400.0
2011-12-12 11:25:00,33.3,33.33,33.27,33.28,59800.0,21.5332,21.5526,21.5138,21.5203,59800.0
2011-12-12 11:30:00,33.27,33.28,33.22,33.22,135200.0,21.5138,21.5203,21.4815,21.4815,135200.0
2011-12-12 11:35:00,33.22,33.25,33.2,33.21,106200.0,21.4815,21.5009,21.4686,21.475,106200.0
2011-12-12 11:40:00,33.21,33.23,33.18,33.19,95400.0,21.475,21.488,21.4556,21.4621,95400.0
2011-12-12 11:45:00,33.19,33.21,33.14,33.14,71700.0,21.4621,21.475,21.4298,21.4298,71700.0
2011-12-12 11:50:00,33.15,33.16,33.1,33.15,103100.0,21.4362,21.4427,21.4039,21.4362,103100.0
2011-12-12 11:55:00,33.14,33.16,33.09,33.15,205900.0,21.4298,21.4427,21.3974,21.4362,205900.0
2011-12-12 12:00:00,33.14,33.16,33.13,33.13,83900.0,21.4298,21.4427,21.4233,21.4233,83900.0
2011-12-12 12:05:00,33.14,33.16,33.12,33.12,133800.0,21.4298,21.4427,21.4168,21.4168,133800.0
2011-12-12 12:10:00,33.12,33.16,33.12,33.15,78100.0,21.4168,21.4427,21.4168,21.4362,78100.0
2011-12-12 12:15:00,33.14,33.17,33.13,33.14,66000.0,21.4298,21.4492,21.4233,21.4298,66000.0
2011-12-12 12:20:00,33.15,33.16,33.13,33.14,34300.0,21.4362,21.4427,21.4233,21.4298,34300.0
2011-12-12 12:25:00,33.13,33.14,33.12,33.13,50800.0,21.4233,21.4298,21.4168,21.4233,50800.0
2011-12-12 12:30:00,33.13,33.14,33.11,33.13,92400.0,21.4233,21.4298,21.4104,21.4233,92400.0
2011-12-12 12:35:00,33.12,33.13,33.09,33.1,137200.0,21.4168,21.4233,21.3974,21.4039,137200.0
2011-12-12 12:40:00,33.11,33.12,33.08,33.09,82200.0,21.4104,21.4168,21.391,21.3974,82200.0
2011-12-12 12:45:00,33.09,33.11,33.08,33.08,80400.0,21.3974,21.4104,21.391,21.391,80400.0
2011-12-12 12:50:00,33.09,33.1,33.08,33.1,24300.0,21.3974,21.4039,21.391,21.4039,24300.0
2011-12-12 12:55:00,33.1,33.1,33.07,33.09,47200.0,21.4039,21.4039,21.3845,21.3974,47200.0
2011-12-12 13:00:00,33.09,33.1,33.06,33.06,73400.0,21.3974,21.4039,21.378,21.378,73400.0
2011-12-12 13:05:00,33.07,33.07,33.06,33.07,26600.0,21.3845,21.3845,21.378,21.3845,26600.0
2011-12-12 13:10:00,33.06,33.08,33.02,33.07,97000.0,21.378,21.391,21.3522,21.3845,97000.0
2011-12-12 13:15:00,33.07,33.09,33.06,33.07,84500.0,21.3845,21.3974,21.378,21.3845,84500.0
2011-12-12 13:20:00,33.06,33.08,33.06,33.08,20600.0,21.378,21.391,21.378,21.391,20600.0
2011-12-12 13:25:00,33.07,33.09,33.07,33.08,47600.0,21.3845,21.3974,21.3845,21.391,47600.0
2011-12-12 13:30:00,33.08,33.11,33.08,33.1,45000.0,21.391,21.4104,21.391,21.4039,45000.0
2011-12-12 13:35:00,33.09,33.12,33.09,33.12,231600.0,21.3974,21.4168,21.3974,21.4168,231600.0
2011-12-12 13:40:00,33.12,33.13,33.09,33.1,144400.0,21.4168,21.4233,21.3974,21.4039,144400.0
2011-12-12 13:45:00,33.11,33.11,33.09,33.09,50600.0,21.4104,21.4104,21.3974,21.3974,50600.0
2011-12-12 13:50:00,33.1,33.11,33.07,33.07,67700.0,21.4039,21.4104,21.3845,21.3845,67700.0
2011-12-12 13:55:00,33.08,33.11,33.08,33.09,61900.0,21.391,21.4104,21.391,21.3974,61900.0
2011-12-12 14:00:00,33.09,33.1,33.08,33.1,69800.0,21.3974,21.4039,21.391,21.4039,69800.0
2011-12-12 14:05:00,33.1,33.1,33.07,33.08,54700.0,21.4039,21.4039,21.3845,21.391,54700.0
2011-12-12 14:10:00,33.08,33.08,33.03,33.06,107700.0,21.391,21.391,21.3587,21.378,107700.0
2011-12-12 14:15:00,33.05,33.11,33.05,33.1,115300.0,21.3716,21.4104,21.3716,21.4039,115300.0
2011-12-12 14:20:00,33.09,33.11,33.09,33.1,115900.0,21.3974,21.4104,21.3974,21.4039,115900.0
2011-12-12 14:25:00,33.11,33.11,33.06,33.07,83400.0,21.4104,21.4104,21.378,21.3845,83400.0
2011-12-12 14:30:00,33.07,33.1,33.06,33.08,79300.0,21.3845,21.4039,21.378,21.391,79300.0
2011-12-12 14:35:00,33.09,33.1,33.07,33.08,82000.0,21.3974,21.4039,21.3845,21.391,82000.0
2011-12-12 14:40:00,33.08,33.11,33.07,33.09,73800.0,21.391,21.4104,21.3845,21.3974,73800.0
2011-12-12 14:45:00,33.09,33.1,33.09,33.1,24500.0,21.3974,21.4039,21.3974,21.4039,24500.0
2011-12-12 14:50:00,33.1,33.1,33.07,33.09,80300.0,21.4039,21.4039,21.3845,21.3974,80300.0
2011-12-12 14:55:00,33.09,33.11,33.08,33.1,115200.0,21.3974,21.4104,21.391,21.4039,115200.0
2011-12-12 15:00:00,33.1,33.15,33.09,33.14,134500.0,21.4039,21.4362,21.3974,21.4298,134500.0
2011-12-12 15:05:00,33.14,33.17,33.13,33.14,88900.0,21.4298,21.4492,21.4233,21.4298,88900.0
2011-12-12 15:10:00,33.14,33.16,33.14,33.16,60000.0,21.4298,21.4427,21.4298,21.4427,60000.0
2011-12-12 15:15:00,33.16,33.17,33.15,33.15,97100.0,21.4427,21.4492,21.4362,21.4362,97100.0
2011-12-12 15:20:00,33.16,33.16,33.12,33.12,59300.0,21.4427,21.4427,21.4168,21.4168,59300.0
2011-12-12 15:25:00,33.12,33.2,33.12,33.16,92900.0,21.4168,21.4686,21.4168,21.4427,92900.0
2011-12-12 15:30:00,33.17,33.21,33.15,33.2,83100.0,21.4492,21.475,21.4362,21.4686,83100.0
2011-12-12 15:35:00,33.2,33.22,33.18,33.2,127100.0,21.4686,21.4815,21.4556,21.4686,127100.0
2011-12-12 15:40:00,33.2,33.23,33.18,33.19,167200.0,21.4686,21.488,21.4556,21.4621,167200.0
2011-12-12 15:45:00,33.18,33.19,33.16,33.19,174000.0,21.4556,21.4621,21.4427,21.4621,174000.0
2011-12-12 15:50:00,33.19,33.21,33.17,33.2,361400.0,21.4621,21.475,21.4492,21.4686,361400.0
2011-12-12 15:55:00,33.2,33.21,33.16,33.19,486800.0,21.4686,21.475,21.4427,21.4621,486800.0
2011-12-13 09:30:00,33.31,33.35,33.27,33.33,177200.0,21.5397,21.5656,21.5138,21.5526,177200.0
2011-12-13 09:35:00,33.32,33.36,33.31,33.35,138800.0,21.5462,21.572,21.5397,21.5656,138800.0
2011-12-13 09:40:00,33.35,33.41,33.33,33.4,148600.0,21.5656,21.6044,21.5526,21.5979,148600.0
2011-12-13 09:45:00,33.4,33.44,33.37,33.44,176300.0,21.5979,21.6238,21.5785,21.6238,176300.0
2011-12-13 09:50:00,33.44,33.51,33.43,33.5,95100.0,21.6238,21.669,21.6173,21.6626,95100.0
2011-12-13 09:55:00,33.51,33.54,33.49,33.51,120900.0,21.669,21.6884,21.6561,21.669,120900.0
2011-12-13 10:00:00,33.52,33.55,33.49,33.54,154600.0,21.6755,21.6949,21.6561,21.6884,154600.0
2011-12-13 10:05:00,33.54,33.58,33.54,33.55,92100.0,21.6884,21.7143,21.6884,21.6949,92100.0
2011-12-13 10:10:00,33.55,33.55,33.51,33.52,76100.0,21.6949,21.6949,21.669,21.6755,76100.0
2011-12-13 10:15:00,33.52,33.53,33.48,33.51,95900.0,21.6755,21.682,21.6496,21.669,95900.0
2011-12-13 10:20:00,33.51,33.55,33.48,33.5,88800.0,21.669,21.6949,21.6496,21.6626,88800.0
2011-12-13 10:25:00,33.5,33.52,33.45,33.45,57900.0,21.6626,21.6755,21.6302,21.6302,57900.0
2011-12-13 10:30:00,33.46,33.47,33.41,33.41,96000.0,21.6367,21.6432,21.6044,21.6044,96000.0
2011-12-13 10:35:00,33.41,33.45,33.39,33.43,77300.0,21.6044,21.6302,21.5914,21.6173,77300.0
2011-12-13 10:40:00,33.42,33.48,33.38,33.45,126500.0,21.6108,21.6496,21.585,21.6302,126500.0
2011-12-13 10:45:00,33.46,33.46,33.42,33.45,85700.0,21.6367,21.6367,21.6108,21.6302,85700.0
2011-12-13 10:50:00,33.45,33.48,33.4,33.45,102300.0,21.6302,21.6496,21.5979,21.6302,102300.0
2011-12-13 10:55:00,33.45,33.49,33.44,33.45,78900.0,21.6302,21.6561,21.6238,21.6302,78900.0
2011-12-13 11:00:00,33.46,33.46,33.4,33.4,86600.0,21.6367,21.6367,21.5979,21.5979,86600.0
2011-12-13 11:05:00,33.4,33.4,33.35,33.37,95100.0,21.5979,21.5979,21.5656,21.5785,95100.0
2011-12-13 11:10:00,33.37,33.42,33.36,33.42,74800.0,21.5785,21.6108,21.572,21.6108,74800.0
2011-12-13 11:15:00,33.42,33.47,33.41,33.45,180900.0,21.6108,21.6432,21.6044,21.6302,180900.0
2011-12-13 11:20:00,33.45,33.51,33.45,33.51,88100.0,21.6302,21.669,21.6302,21.669,88100.0
2011-12-13 11:25:00,33.5,33.58,33.5,33.56,111100.0,21.6626,21.7143,21.6626,21.7014,111100.0
2011-12-13 11:30:00,33.57,33.58,33.5,33.51,114500.0,21.7078,21.7143,21.6626,21.669,114500.0
2011-12-13 11:35:00,33.51,33.52,33.49,33.5,77600.0,21.669,21.6755,21.6561,21.6626,77600.0
2011-12-13 11:40:00,33.5,33.52,33.5,33.51,76500.0,21.6626,21.6755,21.6626,21.669,76500.0
2011-12-13 11:45:00,33.51,33.51,33.5,33.5,20300.0,21.669,21.669,21.6626,21.6626,20300.0
2011-12-13 11:50:00,33.5,33.51,33.5,33.51,29500.0,21.6626,21.669,21.6626,21.669,29500.0
2011-12-13 11:55:00,33.51,33.57,33.5,33.56,76500.0,21.669,21.7078,21.6626,21.7014,76500.0
2011-12-13 12:00:00,33.57,33.61,33.57,33.61,120800.0,21.7078,21.7337,21.7078,21.7337,120800.0
2011-12-13 12:05:00,33.61,33.64,33.6,33.64,82700.0,21.7337,21.7531,21.7272,21.7531,82700.0
2011-12-13 12:10:00,33.64,33.67,33.63,33.66,117200.0,21.7531,21.7725,21.7466,21.766,117200.0
2011-12-13 12:15:00,33.66,33.66,33.62,33.62,29600.0,21.766,21.766,21.7402,21.7402,29600.0
2011-12-13 12:20:00,33.62,33.64,33.61,33.62,57300.0,21.7402,21.7531,21.7337,21.7402,57300.0
2011-12-13 12:25:00,33.62,33.62,33.6,33.62,34000.0,21.7402,21.7402,21.7272,21.7402,34000.0
2011-12-13 12:30:00,33.62,33.65,33.61,33.61,41000.0,21.7402,21.7596,21.7337,21.7337,41000.0
2011-12-13 12:35:00,33.61,33.63,33.58,33.59,47800.0,21.7337,21.7466,21.7143,21.7208,47800.0
2011-12-13 12:40:00,33.59,33.6,33.56,33.56,39200.0,21.7208,21.7272,21.7014,21.7014,39200.0
2011-12-13 12:45:00,33.57,33.66,33.56,33.64,157000.0,21.7078,21.766,21.7014,21.7531,157000.0
2011-12-13 12:50:00,33.64,33.65,33.64,33.65,22800.0,21.7531,21.7596,21.7531,21.7596,22800.0
2011-12-13 12:55:00,33.64,33.66,33.64,33.66,119300.0,21.7531,21.766,21.7531,21.766,119300.0
2011-12-13 13:00:00,33.66,33.66,33.62,33.63,121600.0,21.766,21.766,21.7402,21.7466,121600.0
2011-12-13 13:05:00,33.63,33.63,33.54,33.56,102500.0,21.7466,21.7466,21.6884,21.7014,102500.0
2011-12-13 13:10:00,33.56,33.61,33.55,33.6,99600.0,21.7014,21.7337,21.6949,21.7272,99600.0
2011-12-13 13:15:00,33.6,33.61,33.58,33.61,58500.0,21.7272,21.7337,21.7143,21.7337,58500.0
2011-12-13 13:20:00,33.61,33.62,33.59,33.6,45000.0,21.7337,21.7402,21.7208,21.7272,45000.0
2011-12-13 13:25:00,33.6,33.6,33.57,33.58,35900.0,21.7272,21.7272,21.7078,21.7143,35900.0
2011-12-13 13:30:00,33.57,33.61,33.57,33.61,29000.0,21.7078,21.7337,21.7078,21.7337,29000.0
2011-12-13 13:35:00,33.61,33.61,33.56,33.58,81500.0,21.7337,21.7337,21.7014,21.7143,81500.0
2011-12-13 13:40:00,33.57,33.6,33.56,33.6,77100.0,21.7078,21.7272,21.7014,21.7272,77100.0
2011-12-13 13:45:00,33.6,33.61,33.58,33.58,55200.0,21.7272,21.7337,21.7143,21.7143,55200.0
2011-12-13 13:50:00,33.58,33.59,33.57,33.58,35900.0,21.7143,21.7208,21.7078,21.7143,35900.0
2011-12-13 13:55:00,33.58,33.61,33.58,33.6,97600.0,21.7143,21.7337,21.7143,21.7272,97600.0
2011-12-13 14:00:00,33.59,33.66,33.59,33.66,65400.0,21.7208,21.766,21.7208,21.766,65400.0
2011-12-13 14:05:00,33.65,33.66,33.64,33.65,94600.0,21.7596,21.766,21.7531,21.7596,94600.0
2011-12-13 14:10:00,33.65,33.66,33.62,33.66,191300.0,21.7596,21.766,21.7402,21.766,191300.0
2011-12-13 14:15:00,33.65,33.66,33.6,33.65,179200.0,21.7596,21.766,21.7272,21.7596,179200.0
2011-12-13 14:20:00,33.64,33.66,33.61,33.64,362800.0,21.7531,21.766,21.7337,21.7531,362800.0
2011-12-13 14:25:00,33.65,33.68,33.63,33.66,181700.0,21.7596,21.779,21.7466,21.766,181700.0
2011-12-13 14:30:00,33.66,33.68,33.62,33.63,180500.0,21.766,21.779,21.7402,21.7466,180500.0
2011-12-13 14:35:00,33.63,33.63,33.55,33.55,189700.0,21.7466,21.7466,21.6949,21.6949,189700.0
2011-12-13 14:40:00,33.55,33.64,33.53,33.63,133000.0,21.6949,21.7531,21.682,21.7466,133000.0
2011-12-13 14:45:00,33.62,33.63,33.58,33.61,110100.0,21.7402,21.7466,21.7143,21.7337,110100.0
2011-12-13 14:50:00,33.61,33.66,33.6,33.65,119900.0,21.7337,21.766,21.7272,21.7596,119900.0
2011-12-13 14:55:00,33.65,33.66,33.6,33.61,84600.0,21.7596,21.766,21.7272,21.7337,84600.0
2011-12-13 15:00:00,33.61,33.65,33.6,33.64,159800.0,21.7337,21.7596,21.7272,21.7531,159800.0
2011-12-13 15:05:00,33.63,33.65,33.63,33.65,167900.0,21.7466,21.7596,21.7466,21.7596,167900.0
2011-12-13 15:10:00,33.65,33.67,33.63,33.64,282200.0,21.7596,21.7725,21.7466,21.7531,282200.0
2011-12-13 15:15:00,33.65,33.67,33.62,33.62,270100.0,21.7596,21.7725,21.7402,21.7402,270100.0
2011-12-13 15:20:00,33.62,33.65,33.6,33.63,168000.0,21.7402,21.7596,21.7272,21.7466,168000.0
2011-12-13 15:25:00,33.63,33.63,33.54,33.56,216300.0,21.7466,21.7466,21.6884,21.7014,216300.0
2011-12-13 15:30:00,33.56,33.56,33.44,33.44,149200.0,21.7014,21.7014,21.6238,21.6238,149200.0
2011-12-13 15:35:00,33.44,33.48,33.41,33.44,177100.0,21.6238,21.6496,21.6044,21.6238,177100.0
2011-12-13 15:40:00,33.44,33.45,33.42,33.43,185700.0,21.6238,21.6302,21.6108,21.6173,185700.0
2011-12-13 15:45:00,33.43,33.48,33.42,33.48,148900.0,21.6173,21.6496,21.6108,21.6496,148900.0
2011-12-13 15:50:00,33.48,33.49,33.41,33.43,330500.0,21.6496,21.6561,21.6044,21.6173,330500.0
2011-12-13 15:55:00,33.44,33.54,33.43,33.52,769400.0,21.6238,21.6884,21.6173,21.6755,769400.0
2011-12-14 09:30:00,33.45,33.58,33.43,33.56,146000.0,21.6302,21.7143,21.6173,21.7014,146000.0
2011-12-14 09:35:00,33.55,33.67,33.51,33.66,125600.0,21.6949,21.7725,21.669,21.766,125600.0
2011-12-14 09:40:00,33.66,33.71,33.64,33.7,251700.0,21.766,21.7984,21.7531,21.7919,251700.0
2011-12-14 09:45:00,33.69,33.7,33.54,33.58,100400.0,21.7854,21.7919,21.6884,21.7143,100400.0
2011-12-14 09:50:00,33.57,33.58,33.53,33.55,79700.0,21.7078,21.7143,21.682,21.6949,79700.0
2011-12-14 09:55:00,33.54,33.63,33.54,33.6,83400.0,21.6884,21.7466,21.6884,21.7272,83400.0
2011-12-14 10:00:00,33.6,33.67,33.6,33.67,188700.0,21.7272,21.7725,21.7272,21.7725,188700.0
2011-12-14 10:05:00,33.67,33.71,33.61,33.61,185600.0,21.7725,21.7984,21.7337,21.7337,185600.0
2011-12-14 10:10:00,33.61,33.65,33.59,33.65,93200.0,21.7337,21.7596,21.7208,21.7596,93200.0
2011-12-14 10:15:00,33.65,33.69,33.64,33.68,96900.0,21.7596,21.7854,21.7531,21.779,96900.0
2011-12-14 10:20:00,33.67,33.68,33.59,33.6,160500.0,21.7725,21.779,21.7208,21.7272,160500.0
2011-12-14 10:25:00,33.6,33.62,33.59,33.59,100700.0,21.7272,21.7402,21.7208,21.7208,100700.0
2011-12-14 10:30:00,33.6,33.65,33.59,33.61,201800.0,21.7272,21.7596,21.7208,21.7337,201800.0
2011-12-14 10:35:00,33.61,33.63,33.57,33.61,123000.0,21.7337,21.7466,21.7078,21.7337,123000.0
2011-12-14 10:40:00,33.61,33.65,33.59,33.61,162900.0,21.7337,21.7596,21.7208,21.7337,162900.0
2011-12-14 10:45:00,33.61,33.62,33.58,33.6,153000.0,21.7337,21.7402,21.7143,21.7272,153000.0
2011-12-14 10:50:00,33.6,33.6,33.5,33.54,89200.0,21.7272,21.7272,21.6626,21.6884,89200.0
2011-12-14 10:55:00,33.54,33.54,33.43,33.43,80600.0,21.6884,21.6884,21.6173,21.6173,80600.0
2011-12-14 11:00:00,33.43,33.45,33.37,33.39,220600.0,21.6173,21.6302,21.5785,21.5914,220600.0
2011-12-14 11:05:00,33.39,33.4,33.37,33.37,146600.0,21.5914,21.5979,21.5785,21.5785,146600.0
2011-12-14 11:10:00,33.37,33.4,33.35,33.4,110100.0,21.5785,21.5979,21.5656,21.5979,110100.0
2011-12-14 11:15:00,33.4,33.47,33.39,33.46,131900.0,21.5979,21.6432,21.5914,21.6367,131900.0
2011-12-14 11:20:00,33.46,33.55,33.44,33.54,172800.0,21.6367,21.6949,21.6238,21.6884,172800.0
2011-12-14 11:25:00,33.55,33.57,33.51,33.57,109500.0,21.6949,21.7078,21.669,21.7078,109500.0
2011-12-14 11:30:00,33.56,33.58,33.49,33.57,138600.0,21.7014,21.7143,21.6561,21.7078,138600.0
2011-12-14 11:35:00,33.57,33.59,33.57,33.58,64000.0,21.7078,21.7208,21.7078,21.7143,64000.0
2011-12-14 11:40:00,33.57,33.61,33.54,33.58,88200.0,21.7078,21.7337,21.6884,21.7143,88200.0
2011-12-14 11:45:00,33.58,33.66,33.57,33.64,160400.0,21.7143,21.766,21.7078,21.7531,160400.0
2011-12-14 11:50:00,33.64,33.73,33.6,33.73,225700.0,21.7531,21.8113,21.7272,21.8113,225700.0
2011-12-14 11:55:00,33.73,33.73,33.7,33.71,143600.0,21.8113,21.8113,21.7919,21.7984,143600.0
2011-12-14 12:00:00,33.7,33.71,33.68,33.71,156400.0,21.7919,21.7984,21.779,21.7984,156400.0
2011-12-14 12:05:00,33.71,33.71,33.7,33.71,84900.0,21.7984,21.7984,21.7919,21.7984,84900.0
2011-12-14 12:10:00,33.7,33.74,33.7,33.74,159200.0,21.7919,21.8178,21.7919,21.8178,159200.0
2011-12-14 12:15:00,33.74,33.75,33.73,33.75,63900.0,21.8178,21.8242,21.8113,21.8242,63900.0
2011-12-14 12:20:00,33.75,33.75,33.74,33.75,46500.0,21.8242,21.8242,21.8178,21.8242,46500.0
2011-12-14 12:25:00,33.74,33.75,33.7,33.71,104200.0,21.8178,21.8242,21.7919,21.7984,104200.0
2011-12-14 12:30:00,33.7,33.74,33.7,33.73,72600.0,21.7919,21.8178,21.7919,21.8113,72600.0
2011-12-14 12:35:00,33.73,33.74,33.7,33.72,86500.0,21.8113,21.8178,21.7919,21.8048,86500.0
2011-12-14 12:40:00,33.72,33.75,33.72,33.72,69300.0,21.8048,21.8242,21.8048,21.8048,69300.0
2011-12-14 12:45:00,33.72,33.75,33.7,33.72,171200.0,21.8048,21.8242,21.7919,21.8048,171200.0
2011-12-14 12:50:00,33.73,33.73,33.66,33.67,101000.0,21.8113,21.8113,21.766,21.7725,101000.0
2011-12-14 12:55:00,33.67,33.72,33.66,33.7,107400.0,21.7725,21.8048,21.766,21.7919,107400.0
2011-12-14 13:00:00,33.71,33.73,33.7,33.72,132100.0,21.7984,21.8113,21.7919,21.8048,132100.0
2011-12-14 13:05:00,33.72,33.75,33.71,33.73,97400.0,21.8048,21.8242,21.7984,21.8113,97400.0
2011-12-14 13:10:00,33.73,33.74,33.71,33.73,52400.0,21.8113,21.8178,21.7984,21.8113,52400.0
2011-12-14 13:15:00,33.73,33.75,33.71,33.74,112800.0,21.8113,21.8242,21.7984,21.8178,112800.0
2011-12-14 13:20:00,33.73,33.74,33.72,33.73,55700.0,21.8113,21.8178,21.8048,21.8113,55700.0
2011-12-14 13:25:00,33.73,33.78,33.73,33.75,120400.0,21.8113,21.8436,21.8113,21.8242,120400.0
2011-12-14 13:30:00,33.76,33.77,33.74,33.77,63000.0,21.8307,21.8372,21.8178,21.8372,63000.0
2011-12-14 13:35:00,33.77,33.79,33.76,33.77,77700.0,21.8372,21.8501,21.8307,21.8372,77700.0
2011-12-14 13:40:00,33.77,33.79,33.77,33.79,83000.0,21.8372,21.8501,21.8372,21.8501,83000.0
2011-12-14 13:45:00,33.78,33.8,33.78,33.79,85400.0,21.8436,21.8566,21.8436,21.8501,85400.0
2011-12-14 13:50:00,33.78,33.78,33.75,33.78,78600.0,21.8436,21.8436,21.8242,21.8436,78600.0
2011-12-14 13:55:00,33.76,33.77,33.74,33.75,109000.0,21.8307,21.8372,21.8178,21.8242,109000.0
2011-12-14 14:00:00,33.75,33.75,33.71,33.72,57300.0,21.8242,21.8242,21.7984,21.8048,57300.0
2011-12-14 14:05:00,33.71,33.72,33.71,33.71,140900.0,21.7984,21.8048,21.7984,21.7984,140900.0
2011-12-14 14:10:00,33.71,33.72,33.68,33.71,152000.0,21.7984,21.8048,21.779,21.7984,152000.0
2011-12-14 14:15:00,33.7,33.76,33.7,33.74,111500.0,21.7919,21.8307,21.7919,21.8178,111500.0
2011-12-14 14:20:00,33.73,33.77,33.73,33.76,72700.0,21.8113,21.8372,21.8113,21.8307,72700.0
2011-12-14 14:25:00,33.76,33.81,33.76,33.77,139100.0,21.8307,21.863,21.8307,21.8372,139100.0
2011-12-14 14:30:00,33.77,33.78,33.73,33.74,121500.0,21.8372,21.8436,21.8113,21.8178,121500.0
2011-12-14 14:35:00,33.73,33.74,33.7,33.74,214500.0,21.8113,21.8178,21.7919,21.8178,214500.0
2011-12-14 14:40:00,33.74,33.76,33.73,33.74,110200.0,21.8178,21.8307,21.8113,21.8178,110200.0
2011-12-14 14:45:00,33.74,33.79,33.74,33.79,88500.0,21.8178,21.8501,21.8178,21.8501,88500.0
2011-12-14 14:50:00,33.79,33.79,33.75,33.76,115000.0,21.8501,21.8501,21.8242,21.8307,115000.0
2011-12-14 14:55:00,33.76,33.79,33.75,33.78,154900.0,21.8307,21.8501,21.8242,21.8436,154900.0
2011-12-14 15:00:00,33.78,33.8,33.77,33.79,107700.0,21.8436,21.8566,21.8372,21.8501,107700.0
2011-12-14 15:05:00,33.79,33.81,33.74,33.75,122100.0,21.8501,21.863,21.8178,21.8242,122100.0
2011-12-14 15:10:00,33.75,33.85,33.75,33.83,172400.0,21.8242,21.8889,21.8242,21.876,172400.0
2011-12-14 15:15:00,33.82,33.84,33.78,33.8,126900.0,21.8695,21.8824,21.8436,21.8566,126900.0
2011-12-14 15:20:00,33.8,33.81,33.78,33.81,148300.0,21.8566,21.863,21.8436,21.863,148300.0
2011-12-14 15:25:00,33.81,33.82,33.76,33.79,144100.0,21.863,21.8695,21.8307,21.8501,144100.0
2011-12-14 15:30:00,33.78,33.81,33.73,33.76,163900.0,21.8436,21.863,21.8113,21.8307,163900.0
2011-12-14 15:35:00,33.76,33.78,33.74,33.78,135400.0,21.8307,21.8436,21.8178,21.8436,135400.0
2011-12-14 15:40:00,33.78,33.8,33.77,33.79,212400.0,21.8436,21.8566,21.8372,21.8501,212400.0
2011-12-14 15:45:00,33.79,33.85,33.77,33.83,308700.0,21.8501,21.8889,21.8372,21.876,308700.0
2011-12-14 15:50:00,33.83,33.85,33.8,33.8,200900.0,21.876,21.8889,21.8566,21.8566,200900.0
2011-12-14 15:55:00,33.81,33.81,33.74,33.75,459600.0,21.863,21.863,21.8178,21.8242,459600.0
2011-12-15 09:30:00,33.98,34.08,33.96,33.97,312500.0,21.973,22.0376,21.96,21.9665,312500.0
2011-12-15 09:35:00,33.97,34.0,33.96,33.98,102000.0,21.9665,21.9859,21.96,21.973,102000.0
2011-12-15 09:40:00,33.98,34.0,33.97,33.98,89300.0,21.973,21.9859,21.9665,21.973,89300.0
2011-12-15 09:45:00,33.97,34.03,33.97,34.02,208300.0,21.9665,22.0053,21.9665,21.9988,208300.0
2011-12-15 09:50:00,34.02,34.07,34.01,34.06,119300.0,21.9988,22.0312,21.9924,22.0247,119300.0
2011-12-15 09:55:00,34.06,34.15,34.05,34.12,103800.0,22.0247,22.0829,22.0182,22.0635,103800.0
2011-12-15 10:00:00,34.11,34.18,34.08,34.09,146500.0,22.057,22.1023,22.0376,22.0441,146500.0
2011-12-15 10:05:00,34.1,34.1,34.02,34.02,95900.0,22.0506,22.0506,21.9988,21.9988,95900.0
2011-12-15 10:10:00,34.03,34.04,34.0,34.04,69900.0,22.0053,22.0118,21.9859,22.0118,69900.0
2011-12-15 10:15:00,34.04,34.07,34.0,34.07,74200.0,22.0118,22.0312,21.9859,22.0312,74200.0
2011-12-15 10:20:00,34.07,34.1,34.05,34.07,77400.0,22.0312,22.0506,22.0182,22.0312,77400.0
2011-12-15 10:25:00,34.07,34.1,34.06,34.07,80700.0,22.0312,22.0506,22.0247,22.0312,80700.0
2011-12-15 10:30:00,34.07,34.08,34.02,34.04,94600.0,22.0312,22.0376,21.9988,22.0118,94600.0
2011-12-15 10:35:00,34.04,34.06,34.0,34.01,133800.0,22.0118,22.0247,21.9859,21.9924,133800.0
2011-12-15 10:40:00,34.0,34.01,33.94,33.97,124800.0,21.9859,21.9924,21.9471,21.9665,124800.0
2011-12-15 10:45:00,33.96,34.0,33.94,33.97,142600.0,21.96,21.9859,21.9471,21.9665,142600.0
2011-12-15 10:50:00,33.96,34.01,33.95,34.01,417500.0,21.96,21.9924,21.9536,21.9924,417500.0
2011-12-15 10:55:00,34.01,34.07,34.0,34.06,91400.0,21.9924,22.0312,21.9859,22.0247,91400.0
2011-12-15 11:00:00,34.05,34.09,34.05,34.08,56500.0,22.0182,22.0441,22.0182,22.0376,56500.0
2011-12-15 11:05:00,34.07,34.08,34.01,34.02,54800.0,22.0312,22.0376,21.9924,21.9988,54800.0
2011-12-15 11:10:00,34.01,34.04,34.01,34.03,40000.0,21.9924,22.0118,21.9924,22.0053,40000.0
2011-12-15 11:15:00,34.03,34.08,34.03,34.08,56600.0,22.0053,22.0376,22.0053,22.0376,56600.0
2011-12-15 11:20:00,34.08,34.11,34.07,34.11,122600.0,22.0376,22.057,22.0312,22.057,122600.0
2011-12-15 11:25:00,34.11,34.18,34.11,34.17,120400.0,22.057,22.1023,22.057,22.0958,120400.0
2011-12-15 11:30:00,34.17,34.19,34.13,34.17,179400.0,22.0958,22.1088,22.07,22.0958,179400.0
2011-12-15 11:35:00,34.17,34.2,34.16,34.17,139200.0,22.0958,22.1152,22.0894,22.0958,139200.0
2011-12-15 11:40:00,34.17,34.17,34.16,34.16,34500.0,22.0958,22.0958,22.0894,22.0894,34500.0
2011-12-15 11:45:00,34.16,34.19,34.16,34.17,83500.0,22.0894,22.1088,22.0894,22.0958,83500.0
2011-12-15 11:50:00,34.17,34.18,34.12,34.13,68000.0,22.0958,22.1023,22.0635,22.07,68000.0
2011-12-15 11:55:00,34.12,34.15,34.11,34.15,84900.0,22.0635,22.0829,22.057,22.0829,84900.0
2011-12-15 12:00:00,34.15,34.18,34.14,34.18,133500.0,22.0829,22.1023,22.0764,22.1023,133500.0
2011-12-15 12:05:00,34.17,34.21,34.17,34.19,140300.0,22.0958,22.1217,22.0958,22.1088,140300.0
2011-12-15 12:10:00,34.2,34.23,34.19,34.21,80600.0,22.1152,22.1346,22.1088,22.1217,80600.0
2011-12-15 12:15:00,34.21,34.23,34.21,34.21,93100.0,22.1217,22.1346,22.1217,22.1217,93100.0
2011-12-15 12:20:00,34.22,34.24,34.2,34.21,128900.0,22.1282,22.1411,22.1152,22.1217,128900.0
2011-12-15 12:25:00,34.21,34.25,34.21,34.23,46500.0,22.1217,22.1476,22.1217,22.1346,46500.0
2011-12-15 12:30:00,34.23,34.25,34.22,34.22,73700.0,22.1346,22.1476,22.1282,22.1282,73700.0
2011-12-15 12:35:00,34.22,34.23,34.21,34.22,61400.0,22.1282,22.1346,22.1217,22.1282,61400.0
2011-12-15 12:40:00,34.21,34.23,34.2,34.22,117200.0,22.1217,22.1346,22.1152,22.1282,117200.0
2011-12-15 12:45:00,34.21,34.23,34.18,34.18,115900.0,22.1217,22.1346,22.1023,22.1023,115900.0
2011-12-15 12:50:00,34.19,34.2,34.17,34.18,111700.0,22.1088,22.1152,22.0958,22.1023,111700.0
2011-12-15 12:55:00,34.18,34.22,34.17,34.2,93600.0,22.1023,22.1282,22.0958,22.1152,93600.0
2011-12-15 13:00:00,34.2,34.21,34.19,34.19,58500.0,22.1152,22.1217,22.1088,22.1088,58500.0
2011-12-15 13:05:00,34.19,34.2,34.17,34.19,73800.0,22.1088,22.1152,22.0958,22.1088,73800.0
2011-12-15 13:10:00,34.19,34.19,34.16,34.17,54400.0,22.1088,22.1088,22.0894,22.0958,54400.0
2011-12-15 13:15:00,34.16,34.17,34.16,34.17,92700.0,22.0894,22.0958,22.0894,22.0958,92700.0
2011-12-15 13:20:00,34.17,34.19,34.16,34.19,65300.0,22.0958,22.1088,22.0894,22.1088,65300.0
2011-12-15 13:25:00,34.18,34.19,34.18,34.19,46000.0,22.1023,22.1088,22.1023,22.1088,46000.0
2011-12-15 13:30:00,34.18,34.19,34.12,34.13,190100.0,22.1023,22.1088,22.0635,22.07,190100.0
2011-12-15 13:35:00,34.13,34.13,34.09,34.11,113600.0,22.07,22.07,22.0441,22.057,113600.0
2011-12-15 13:40:00,34.1,34.16,34.1,34.11,214100.0,22.0506,22.0894,22.0506,22.057,214100.0
2011-12-15 13:45:00,34.11,34.14,34.11,34.14,80300.0,22.057,22.0764,22.057,22.0764,80300.0
2011-12-15 13:50:00,34.13,34.2,34.13,34.19,209200.0,22.07,22.1152,22.07,22.1088,209200.0
2011-12-15 13:55:00,34.18,34.25,34.18,34.24,192700.0,22.1023,22.1476,22.1023,22.1411,192700.0
2011-12-15 14:00:00,34.23,34.24,34.23,34.24,64500.0,22.1346,22.1411,22.1346,22.1411,64500.0
2011-12-15 14:05:00,34.23,34.24,34.23,34.23,67700.0,22.1346,22.1411,22.1346,22.1346,67700.0
2011-12-15 14:10:00,34.24,34.26,34.23,34.25,152700.0,22.1411,22.154,22.1346,22.1476,152700.0
2011-12-15 14:15:00,34.25,34.27,34.24,34.27,132900.0,22.1476,22.1605,22.1411,22.1605,132900.0
2011-12-15 14:20:00,34.27,34.32,34.27,34.3,230800.0,22.1605,22.1928,22.1605,22.1799,230800.0
2011-12-15 14:25:00,34.3,34.3,34.24,34.24,76500.0,22.1799,22.1799,22.1411,22.1411,76500.0
2011-12-15 14:30:00,34.23,34.24,34.21,34.22,111600.0,22.1346,22.1411,22.1217,22.1282,111600.0
2011-12-15 14:35:00,34.22,34.23,34.21,34.21,49900.0,22.1282,22.1346,22.1217,22.1217,49900.0
2011-12-15 14:40:00,34.21,34.28,34.21,34.28,99700.0,22.1217,22.167,22.1217,22.167,99700.0
2011-12-15 14:45:00,34.27,34.28,34.22,34.23,147500.0,22.1605,22.167,22.1282,22.1346,147500.0
2011-12-15 14:50:00,34.24,34.24,34.18,34.2,104000.0,22.1411,22.1411,22.1023,22.1152,104000.0
2011-12-15 14:55:00,34.19,34.21,34.19,34.19,113900.0,22.1088,22.1217,22.1088,22.1088,113900.0
2011-12-15 15:00:00,34.19,34.23,34.18,34.23,135500.0,22.1088,22.1346,22.1023,22.1346,135500.0
2011-12-15 15:05:00,34.23,34.25,34.22,34.24,54200.0,22.1346,22.1476,22.1282,22.1411,54200.0
2011-12-15 15:10:00,34.24,34.28,34.23,34.27,128200.0,22.1411,22.167,22.1346,22.1605,128200.0
2011-12-15 15:15:00,34.27,34.32,34.27,34.32,208100.0,22.1605,22.1928,22.1605,22.1928,208100.0
2011-12-15 15:20:00,34.33,34.35,34.26,34.27,212600.0,22.1993,22.2122,22.154,22.1605,212600.0
2011-12-15 15:25:00,34.27,34.3,34.26,34.3,173600.0,22.1605,22.1799,22.154,22.1799,173600.0
2011-12-15 15:30:00,34.29,34.35,34.29,34.35,390700.0,22.1734,22.2122,22.1734,22.2122,390700.0
2011-12-15 15:35:00,34.34,34.39,34.34,34.39,357700.0,22.2058,22.2381,22.2058,22.2381,357700.0
2011-12-15 15:40:00,34.39,34.4,34.29,34.29,365600.0,22.2381,22.2446,22.1734,22.1734,365600.0
2011-12-15 15:45:00,34.29,34.3,34.26,34.28,299400.0,22.1734,22.1799,22.154,22.167,299400.0
2011-12-15 15:50:00,34.27,34.28,34.25,34.26,271200.0,22.1605,22.167,22.1476,22.154,271200.0
2011-12-15 15:55:00,34.26,34.28,34.26,34.28,545100.0,22.154,22.167,22.154,22.167,545100.0
2011-12-16 09:30:00,34.41,34.5,34.35,34.41,1907900.0,22.251,22.3092,22.2122,22.251,1907900.0
2011-12-16 09:35:00,34.41,34.45,34.36,34.41,241100.0,22.251,22.2769,22.2187,22.251,241100.0
2011-12-16 09:40:00,34.41,34.44,34.35,34.36,202100.0,22.251,22.2704,22.2122,22.2187,202100.0
2011-12-16 09:45:00,34.35,34.36,34.25,34.29,275700.0,22.2122,22.2187,22.1476,22.1734,275700.0
2011-12-16 09:50:00,34.3,34.3,34.27,34.29,151700.0,22.1799,22.1799,22.1605,22.1734,151700.0
2011-12-16 09:55:00,34.29,34.3,34.27,34.28,131300.0,22.1734,22.1799,22.1605,22.167,131300.0
2011-12-16 10:00:00,34.28,34.31,34.21,34.21,375300.0,22.167,22.1864,22.1217,22.1217,375300.0
2011-12-16 10:05:00,34.22,34.3,34.21,34.28,289800.0,22.1282,22.1799,22.1217,22.167,289800.0
2011-12-16 10:10:00,34.29,34.3,34.28,34.3,133900.0,22.1734,22.1799,22.167,22.1799,133900.0
2011-12-16 10:15:00,34.3,34.31,34.27,34.29,194400.0,22.1799,22.1864,22.1605,22.1734,194400.0
2011-12-16 10:20:00,34.29,34.29,34.21,34.25,205400.0,22.1734,22.1734,22.1217,22.1476,205400.0
2011-12-16 10:25:00,34.25,34.28,34.25,34.27,83300.0,22.1476,22.167,22.1476,22.1605,83300.0
2011-12-16 10:30:00,34.27,34.29,34.25,34.26,162900.0,22.1605,22.1734,22.1476,22.154,162900.0
2011-12-16 10:35:00,34.26,34.27,34.25,34.26,77900.0,22.154,22.1605,22.1476,22.154,77900.0
2011-12-16 10:40:00,34.26,34.26,34.25,34.26,87000.0,22.154,22.154,22.1476,22.154,87000.0
2011-12-16 10:45:00,34.25,34.28,34.25,34.27,239700.0,22.1476,22.167,22.1476,22.1605,239700.0
2011-12-16 10:50:00,34.27,34.28,34.27,34.28,29600.0,22.1605,22.167,22.1605,22.167,29600.0
2011-12-16 10:55:00,34.28,34.29,34.27,34.28,126000.0,22.167,22.1734,22.1605,22.167,126000.0
2011-12-16 11:00:00,34.28,34.29,34.27,34.28,256200.0,22.167,22.1734,22.1605,22.167,256200.0
2011-12-16 11:05:00,34.28,34.34,34.27,34.33,351200.0,22.167,22.2058,22.1605,22.1993,351200.0
2011-12-16 11:10:00,34.33,34.35,34.32,34.32,171700.0,22.1993,22.2122,22.1928,22.1928,171700.0
2011-12-16 11:15:00,34.32,34.37,34.31,34.36,349600.0,22.1928,22.2252,22.1864,22.2187,349600.0
2011-12-16 11:20:00,34.36,34.4,34.35,34.38,61700.0,22.2187,22.2446,22.2122,22.2316,61700.0
2011-12-16 11:25:00,34.38,34.39,34.36,34.38,69700.0,22.2316,22.2381,22.2187,22.2316,69700.0
2011-12-16 11:30:00,34.37,34.39,34.34,34.35,107200.0,22.2252,22.2381,22.2058,22.2122,107200.0
2011-12-16 11:35:00,34.35,34.36,34.34,34.35,46400.0,22.2122,22.2187,22.2058,22.2122,46400.0
2011-12-16 11:40:00,34.36,34.36,34.34,34.35,200300.0,22.2187,22.2187,22.2058,22.2122,200300.0
2011-12-16 11:45:00,34.36,34.38,34.35,34.38,138000.0,22.2187,22.2316,22.2122,22.2316,138000.0
2011-12-16 11:50:00,34.38,34.39,34.37,34.38,67000.0,22.2316,22.2381,22.2252,22.2316,67000.0
2011-12-16 11:55:00,34.38,34.38,34.3,34.32,306600.0,22.2316,22.2316,22.1799,22.1928,306600.0
2011-12-16 12:00:00,34.32,34.33,34.3,34.31,124600.0,22.1928,22.1993,22.1799,22.1864,124600.0
2011-12-16 12:05:00,34.31,34.32,34.29,34.31,66200.0,22.1864,22.1928,22.1734,22.1864,66200.0
2011-12-16 12:10:00,34.3,34.31,34.27,34.29,64500.0,22.1799,22.1864,22.1605,22.1734,64500.0
2011-12-16 12:15:00,34.28,34.29,34.27,34.27,59700.0,22.167,22.1734,22.1605,22.1605,59700.0
2011-12-16 12:20:00,34.27,34.28,34.26,34.27,94000.0,22.1605,22.167,22.154,22.1605,94000.0
2011-12-16 12:25:00,34.28,34.28,34.27,34.27,30400.0,22.167,22.167,22.1605,22.1605,30400.0
2011-12-16 12:30:00,34.27,34.28,34.26,34.26,107300.0,22.1605,22.167,22.154,22.154,107300.0
2011-12-16 12:35:00,34.26,34.27,34.25,34.26,108200.0,22.154,22.1605,22.1476,22.154,108200.0
2011-12-16 12:40:00,34.26,34.27,34.24,34.24,80000.0,22.154,22.1605,22.1411,22.1411,80000.0
2011-12-16 12:45:00,34.23,34.27,34.22,34.26,113900.0,22.1346,22.1605,22.1282,22.154,113900.0
2011-12-16 12:50:00,34.26,34.26,34.23,34.26,55100.0,22.154,22.154,22.1346,22.154,55100.0
2011-12-16 12:55:00,34.26,34.28,34.23,34.26,162600.0,22.154,22.167,22.1346,22.154,162600.0
2011-12-16 13:00:00,34.25,34.29,34.23,34.26,74700.0,22.1476,22.1734,22.1346,22.154,74700.0
2011-12-16 13:05:00,34.26,34.27,34.25,34.27,15800.0,22.154,22.1605,22.1476,22.1605,15800.0
2011-12-16 13:10:00,34.27,34.28,34.25,34.26,101300.0,22.1605,22.167,22.1476,22.154,101300.0
2011-12-16 13:15:00,34.25,34.26,34.24,34.26,26500.0,22.1476,22.154,22.1411,22.154,26500.0
2011-12-16 13:20:00,34.26,34.3,34.26,34.29,57100.0,22.154,22.1799,22.154,22.1734,57100.0
2011-12-16 13:25:00,34.28,34.29,34.26,34.27,39700.0,22.167,22.1734,22.154,22.1605,39700.0
2011-12-16 13:30:00,34.27,34.27,34.24,34.24,75700.0,22.1605,22.1605,22.1411,22.1411,75700.0
2011-12-16 13:35:00,34.24,34.25,34.2,34.21,99700.0,22.1411,22.1476,22.1152,22.1217,99700.0
2011-12-16 13:40:00,34.2,34.21,34.19,34.2,174800.0,22.1152,22.1217,22.1088,22.1152,174800.0
2011-12-16 13:45:00,34.2,34.23,34.2,34.23,63700.0,22.1152,22.1346,22.1152,22.1346,63700.0
2011-12-16 13:50:00,34.23,34.24,34.21,34.22,104400.0,22.1346,22.1411,22.1217,22.1282,104400.0
2011-12-16 13:55:00,34.22,34.23,34.18,34.19,112300.0,22.1282,22.1346,22.1023,22.1088,112300.0
2011-12-16 14:00:00,34.19,34.2,34.16,34.18,94000.0,22.1088,22.1152,22.0894,22.1023,94000.0
2011-12-16 14:05:00,34.17,34.18,34.13,34.13,89600.0,22.0958,22.1023,22.07,22.07,89600.0
2011-12-16 14:10:00,34.13,34.14,34.11,34.12,175700.0,22.07,22.0764,22.057,22.0635,175700.0
2011-12-16 14:15:00,34.12,34.15,34.11,34.15,84300.0,22.0635,22.0829,22.057,22.0829,84300.0
2011-12-16 14:20:00,34.15,34.15,34.12,34.14,66600.0,22.0829,22.0829,22.0635,22.0764,66600.0
2011-12-16 14:25:00,34.13,34.14,34.13,34.14,17000.0,22.07,22.0764,22.07,22.0764,17000.0
2011-12-16 14:30:00,34.14,34.16,34.13,34.16,69800.0,22.0764,22.0894,22.07,22.0894,69800.0
2011-12-16 14:35:00,34.16,34.16,34.15,34.16,44800.0,22.0894,22.0894,22.0829,22.0894,44800.0
2011-12-16 14:40:00,34.16,34.16,34.15,34.15,27100.0,22.0894,22.0894,22.0829,22.0829,27100.0
2011-12-16 14:45:00,34.15,34.17,34.15,34.16,112400.0,22.0829,22.0958,22.0829,22.0894,112400.0
2011-12-16 14:50:00,34.16,34.17,34.16,34.16,24500.0,22.0894,22.0958,22.0894,22.0894,24500.0
2011-12-16 14:55:00,34.17,34.17,34.12,34.13,170100.0,22.0958,22.0958,22.0635,22.07,170100.0
2011-12-16 15:00:00,34.12,34.13,34.12,34.13,42500.0,22.0635,22.07,22.0635,22.07,42500.0
2011-12-16 15:05:00,34.13,34.13,34.11,34.11,69400.0,22.07,22.07,22.057,22.057,69400.0
2011-12-16 15:10:00,34.11,34.13,34.11,34.12,147300.0,22.057,22.07,22.057,22.0635,147300.0
2011-12-16 15:15:00,34.11,34.13,34.11,34.12,108000.0,22.057,22.07,22.057,22.0635,108000.0
2011-12-16 15:20:00,34.12,34.12,34.08,34.09,213400.0,22.0635,22.0635,22.0376,22.0441,213400.0
2011-12-16 15:25:00,34.09,34.11,34.08,34.11,77200.0,22.0441,22.057,22.0376,22.057,77200.0
2011-12-16 15:30:00,34.11,34.13,34.1,34.12,203100.0,22.057,22.07,22.0506,22.0635,203100.0
2011-12-16 15:35:00,34.12,34.13,34.11,34.12,142100.0,22.0635,22.07,22.057,22.0635,142100.0
2011-12-16 15:40:00,34.11,34.17,34.11,34.15,331000.0,22.057,22.0958,22.057,22.0829,331000.0
2011-12-16 15:45:00,34.15,34.23,34.15,34.23,227800.0,22.0829,22.1346,22.0829,22.1346,227800.0
2011-12-16 15:50:00,34.22,34.27,34.22,34.26,292400.0,22.1282,22.1605,22.1282,22.154,292400.0
2011-12-16 15:55:00,34.26,34.28,34.21,34.22,650900.0,22.154,22.167,22.1217,22.1282,650900.0
2011-12-19 09:30:00,34.3,34.47,34.3,34.44,234900.0,22.1799,22.2898,22.1799,22.2704,234900.0
2011-12-19 09:35:00,34.44,34.49,34.44,34.49,125800.0,22.2704,22.3028,22.2704,22.3028,125800.0
2011-12-19 09:40:00,34.49,34.49,34.43,34.46,131800.0,22.3028,22.3028,22.264,22.2834,131800.0
2011-12-19 09:45:00,34.46,34.49,34.45,34.49,79600.0,22.2834,22.3028,22.2769,22.3028,79600.0
2011-12-19 09:50:00,34.48,34.5,34.47,34.5,65800.0,22.2963,22.3092,22.2898,22.3092,65800.0
2011-12-19 09:55:00,34.5,34.54,34.48,34.51,215100.0,22.3092,22.3351,22.2963,22.3157,215100.0
2011-12-19 10:00:00,34.52,34.53,34.46,34.47,76300.0,22.3221,22.3286,22.2834,22.2898,76300.0
2011-12-19 10:05:00,34.47,34.52,34.47,34.51,53200.0,22.2898,22.3221,22.2898,22.3157,53200.0
2011-12-19 10:10:00,34.51,34.62,34.49,34.61,261500.0,22.3157,22.3868,22.3028,22.3803,261500.0
2011-12-19 10:15:00,34.61,34.68,34.58,34.66,194300.0,22.3803,22.4256,22.3609,22.4127,194300.0
2011-12-19 10:20:00,34.66,34.67,34.63,34.63,67800.0,22.4127,22.4191,22.3933,22.3933,67800.0
2011-12-19 10:25:00,34.63,34.63,34.59,34.6,64500.0,22.3933,22.3933,22.3674,22.3739,64500.0
2011-12-19 10:30:00,34.6,34.66,34.59,34.62,155100.0,22.3739,22.4127,22.3674,22.3868,155100.0
2011-12-19 10:35:00,34.62,34.63,34.59,34.61,98900.0,22.3868,22.3933,22.3674,22.3803,98900.0
2011-12-19 10:40:00,34.61,34.65,34.59,34.63,153600.0,22.3803,22.4062,22.3674,22.3933,153600.0
2011-12-19 10:45:00,34.63,34.64,34.59,34.64,131100.0,22.3933,22.3997,22.3674,22.3997,131100.0
2011-12-19 10:50:00,34.64,34.64,34.58,34.6,97000.0,22.3997,22.3997,22.3609,22.3739,97000.0
2011-12-19 10:55:00,34.6,34.61,34.55,34.56,61600.0,22.3739,22.3803,22.3415,22.348,61600.0
2011-12-19 11:00:00,34.57,34.6,34.53,34.53,68200.0,22.3545,22.3739,22.3286,22.3286,68200.0
2011-12-19 11:05:00,34.53,34.54,34.46,34.48,287900.0,22.3286,22.3351,22.2834,22.2963,287900.0
2011-12-19 11:10:00,34.47,34.51,34.47,34.48,92700.0,22.2898,22.3157,22.2898,22.2963,92700.0
2011-12-19 11:15:00,34.47,34.53,34.47,34.53,54400.0,22.2898,22.3286,22.2898,22.3286,54400.0
2011-12-19 11:20:00,34.53,34.53,34.46,34.47,79300.0,22.3286,22.3286,22.2834,22.2898,79300.0
2011-12-19 11:25:00,34.47,34.5,34.46,34.49,70800.0,22.2898,22.3092,22.2834,22.3028,70800.0
2011-12-19 11:30:00,34.5,34.51,34.45,34.45,105400.0,22.3092,22.3157,22.2769,22.2769,105400.0
2011-12-19 11:35:00,34.45,34.46,34.42,34.44,89100.0,22.2769,22.2834,22.2575,22.2704,89100.0
2011-12-19 11:40:00,34.44,34.45,34.42,34.43,131800.0,22.2704,22.2769,22.2575,22.264,131800.0
2011-12-19 11:45:00,34.43,34.44,34.4,34.44,165700.0,22.264,22.2704,22.2446,22.2704,165700.0
2011-12-19 11:50:00,34.44,34.44,34.4,34.41,251100.0,22.2704,22.2704,22.2446,22.251,251100.0
2011-12-19 11:55:00,34.41,34.42,34.39,34.41,118000.0,22.251,22.2575,22.2381,22.251,118000.0
2011-12-19 12:00:00,34.4,34.42,34.4,34.4,86400.0,22.2446,22.2575,22.2446,22.2446,86400.0
2011-12-19 12:05:00,34.4,34.41,34.39,34.4,89200.0,22.2446,22.251,22.2381,22.2446,89200.0
2011-12-19 12:10:00,34.4,34.41,34.36,34.39,88300.0,22.2446,22.251,22.2187,22.2381,88300.0
2011-12-19 12:15:00,34.39,34.4,34.37,34.39,35500.0,22.2381,22.2446,22.2252,22.2381,35500.0
2011-12-19 12:20:00,34.39,34.43,34.39,34.42,95700.0,22.2381,22.264,22.2381,22.2575,95700.0
2011-12-19 12:25:00,34.42,34.43,34.39,34.4,49100.0,22.2575,22.264,22.2381,22.2446,49100.0
2011-12-19 12:30:00,34.4,34.4,34.37,34.38,80100.0,22.2446,22.2446,22.2252,22.2316,80100.0
2011-12-19 12:35:00,34.37,34.39,34.36,34.39,65600.0,22.2252,22.2381,22.2187,22.2381,65600.0
2011-12-19 12:40:00,34.38,34.4,34.37,34.37,33700.0,22.2316,22.2446,22.2252,22.2252,33700.0
2011-12-19 12:45:00,34.37,34.38,34.36,34.37,23900.0,22.2252,22.2316,22.2187,22.2252,23900.0
2011-12-19 12:50:00,34.37,34.4,34.37,34.39,27400.0,22.2252,22.2446,22.2252,22.2381,27400.0
2011-12-19 12:55:00,34.38,34.39,34.37,34.37,20900.0,22.2316,22.2381,22.2252,22.2252,20900.0
2011-12-19 13:00:00,34.37,34.39,34.37,34.39,33200.0,22.2252,22.2381,22.2252,22.2381,33200.0
2011-12-19 13:05:00,34.39,34.4,34.38,34.39,16400.0,22.2381,22.2446,22.2316,22.2381,16400.0
2011-12-19 13:10:00,34.39,34.41,34.38,34.38,144500.0,22.2381,22.251,22.2316,22.2316,144500.0
2011-12-19 13:15:00,34.38,34.39,34.37,34.37,26500.0,22.2316,22.2381,22.2252,22.2252,26500.0
2011-12-19 13:20:00,34.38,34.4,34.37,34.4,20700.0,22.2316,22.2446,22.2252,22.2446,20700.0
2011-12-19 13:25:00,34.4,34.4,34.39,34.39,54600.0,22.2446,22.2446,22.2381,22.2381,54600.0
2011-12-19 13:30:00,34.4,34.4,34.39,34.4,24200.0,22.2446,22.2446,22.2381,22.2446,24200.0
2011-12-19 13:35:00,34.39,34.39,34.36,34.37,31100.0,22.2381,22.2381,22.2187,22.2252,31100.0
2011-12-19 13:40:00,34.38,34.39,34.36,34.37,41000.0,22.2316,22.2381,22.2187,22.2252,41000.0
2011-12-19 13:45:00,34.37,34.4,34.37,34.4,73200.0,22.2252,22.2446,22.2252,22.2446,73200.0
2011-12-19 13:50:00,34.39,34.41,34.38,34.39,100800.0,22.2381,22.251,22.2316,22.2381,100800.0
2011-12-19 13:55:00,34.39,34.4,34.37,34.38,40400.0,22.2381,22.2446,22.2252,22.2316,40400.0
2011-12-19 14:00:00,34.37,34.41,34.37,34.4,65700.0,22.2252,22.251,22.2252,22.2446,65700.0
2011-12-19 14:05:00,34.39,34.41,34.39,34.4,87100.0,22.2381,22.251,22.2381,22.2446,87100.0
2011-12-19 14:10:00,34.4,34.4,34.36,34.38,34800.0,22.2446,22.2446,22.2187,22.2316,34800.0
2011-12-19 14:15:00,34.37,34.38,34.35,34.36,32300.0,22.2252,22.2316,22.2122,22.2187,32300.0
2011-12-19 14:20:00,34.36,34.39,34.35,34.36,53900.0,22.2187,22.2381,22.2122,22.2187,53900.0
2011-12-19 14:25:00,34.36,34.39,34.36,34.38,36600.0,22.2187,22.2381,22.2187,22.2316,36600.0
2011-12-19 14:30:00,34.39,34.39,34.37,34.38,30200.0,22.2381,22.2381,22.2252,22.2316,30200.0
2011-12-19 14:35:00,34.37,34.38,34.35,34.36,62000.0,22.2252,22.2316,22.2122,22.2187,62000.0
2011-12-19 14:40:00,34.36,34.37,34.35,34.37,36800.0,22.2187,22.2252,22.2122,22.2252,36800.0
2011-12-19 14:45:00,34.37,34.37,34.34,34.35,47700.0,22.2252,22.2252,22.2058,22.2122,47700.0
2011-12-19 14:50:00,34.34,34.36,34.33,34.36,32500.0,22.2058,22.2187,22.1993,22.2187,32500.0
2011-12-19 14:55:00,34.35,34.4,34.35,34.39,55700.0,22.2122,22.2446,22.2122,22.2381,55700.0
2011-12-19 15:00:00,34.38,34.39,34.29,34.3,89600.0,22.2316,22.2381,22.1734,22.1799,89600.0
2011-12-19 15:05:00,34.3,34.33,34.27,34.29,112200.0,22.1799,22.1993,22.1605,22.1734,112200.0
2011-12-19 15:10:00,34.29,34.31,34.29,34.3,98300.0,22.1734,22.1864,22.1734,22.1799,98300.0
2011-12-19 15:15:00,34.29,34.31,34.26,34.27,155100.0,22.1734,22.1864,22.154,22.1605,155100.0
2011-12-19 15:20:00,34.26,34.27,34.24,34.25,102200.0,22.154,22.1605,22.1411,22.1476,102200.0
2011-12-19 15:25:00,34.24,34.26,34.21,34.21,146100.0,22.1411,22.154,22.1217,22.1217,146100.0
2011-12-19 15:30:00,34.21,34.24,34.2,34.23,96400.0,22.1217,22.1411,22.1152,22.1346,96400.0
2011-12-19 15:35:00,34.23,34.24,34.21,34.24,116200.0,22.1346,22.1411,22.1217,22.1411,116200.0
2011-12-19 15:40:00,34.23,34.26,34.18,34.22,172600.0,22.1346,22.154,22.1023,22.1282,172600.0
2011-12-19 15:45:00,34.22,34.22,34.2,34.21,122400.0,22.1282,22.1282,22.1152,22.1217,122400.0
2011-12-19 15:50:00,34.22,34.23,34.18,34.21,184600.0,22.1282,22.1346,22.1023,22.1217,184600.0
2011-12-19 15:55:00,34.22,34.28,34.21,34.26,468400.0,22.1282,22.167,22.1217,22.154,468400.0
2011-12-20 09:30:00,34.54,34.57,34.46,34.5,150400.0,22.3351,22.3545,22.2834,22.3092,150400.0
2011-12-20 09:35:00,34.49,34.62,34.49,34.58,138100.0,22.3028,22.3868,22.3028,22.3609,138100.0
2011-12-20 09:40:00,34.59,34.63,34.58,34.61,105300.0,22.3674,22.3933,22.3609,22.3803,105300.0
2011-12-20 09:45:00,34.61,34.62,34.58,34.59,81700.0,22.3803,22.3868,22.3609,22.3674,81700.0
2011-12-20 09:50:00,34.59,34.62,34.58,34.62,99500.0,22.3674,22.3868,22.3609,22.3868,99500.0
2011-12-20 09:55:00,34.62,34.71,34.61,34.7,301000.0,22.3868,22.445,22.3803,22.4385,301000.0
2011-12-20 10:00:00,34.7,34.72,34.68,34.71,307500.0,22.4385,22.4515,22.4256,22.445,307500.0
2011-12-20 10:05:00,34.71,34.77,34.7,34.73,318000.0,22.445,22.4838,22.4385,22.4579,318000.0
2011-12-20 10:10:00,34.72,34.73,34.67,34.69,225000.0,22.4515,22.4579,22.4191,22.4321,225000.0
2011-12-20 10:15:00,34.7,34.76,34.7,34.75,112600.0,22.4385,22.4773,22.4385,22.4709,112600.0
2011-12-20 10:20:00,34.74,34.76,34.72,34.72,114900.0,22.4644,22.4773,22.4515,22.4515,114900.0
2011-12-20 10:25:00,34.72,34.77,34.72,34.75,376500.0,22.4515,22.4838,22.4515,22.4709,376500.0
2011-12-20 10:30:00,34.75,34.8,34.75,34.78,317500.0,22.4709,22.5032,22.4709,22.4903,317500.0
2011-12-20 10:35:00,34.77,34.79,34.76,34.77,106800.0,22.4838,22.4967,22.4773,22.4838,106800.0
2011-12-20 10:40:00,34.77,34.85,34.76,34.85,280400.0,22.4838,22.5355,22.4773,22.5355,280400.0
2011-12-20 10:45:00,34.84,34.96,34.84,34.91,485600.0,22.5291,22.6067,22.5291,22.5743,485600.0
2011-12-20 10:50:00,34.92,35.0,34.91,34.98,381900.0,22.5808,22.6325,22.5743,22.6196,381900.0
2011-12-20 10:55:00,34.99,35.0,34.91,34.92,306800.0,22.6261,22.6325,22.5743,22.5808,306800.0
2011-12-20 11:00:00,34.93,34.97,34.89,34.89,409800.0,22.5873,22.6131,22.5614,22.5614,409800.0
2011-12-20 11:05:00,34.89,34.93,34.88,34.91,339700.0,22.5614,22.5873,22.5549,22.5743,339700.0
2011-12-20 11:10:00,34.91,34.96,34.91,34.96,151300.0,22.5743,22.6067,22.5743,22.6067,151300.0
2011-12-20 11:15:00,34.95,34.99,34.93,34.95,212500.0,22.6002,22.6261,22.5873,22.6002,212500.0
2011-12-20 11:20:00,34.94,34.95,34.9,34.92,299200.0,22.5937,22.6002,22.5679,22.5808,299200.0
2011-12-20 11:25:00,34.92,34.96,34.91,34.95,132300.0,22.5808,22.6067,22.5743,22.6002,132300.0
2011-12-20 11:30:00,34.96,34.98,34.95,34.98,61800.0,22.6067,22.6196,22.6002,22.6196,61800.0
2011-12-20 11:35:00,34.99,35.0,34.95,34.97,156400.0,22.6261,22.6325,22.6002,22.6131,156400.0
2011-12-20 11:40:00,34.96,34.97,34.9,34.9,210000.0,22.6067,22.6131,22.5679,22.5679,210000.0
2011-12-20 11:45:00,34.91,34.93,34.89,34.92,130700.0,22.5743,22.5873,22.5614,22.5808,130700.0
2011-12-20 11:50:00,34.93,34.94,34.89,34.93,390900.0,22.5873,22.5937,22.5614,22.5873,390900.0
2011-12-20 11:55:00,34.92,34.93,34.89,34.89,75900.0,22.5808,22.5873,22.5614,22.5614,75900.0
2011-12-20 12:00:00,34.89,34.9,34.87,34.88,56600.0,22.5614,22.5679,22.5485,22.5549,56600.0
2011-12-20 12:05:00,34.88,34.9,34.84,34.85,84600.0,22.5549,22.5679,22.5291,22.5355,84600.0
2011-12-20 12:10:00,34.85,34.86,34.84,34.85,28800.0,22.5355,22.542,22.5291,22.5355,28800.0
2011-12-20 12:15:00,34.84,34.88,34.84,34.86,38800.0,22.5291,22.5549,22.5291,22.542,38800.0
2011-12-20 12:20:00,34.86,34.92,34.86,34.91,105800.0,22.542,22.5808,22.542,22.5743,105800.0
2011-12-20 12:25:00,34.92,34.95,34.9,34.94,73200.0,22.5808,22.6002,22.5679,22.5937,73200.0
2011-12-20 12:30:00,34.93,34.97,34.92,34.96,51400.0,22.5873,22.6131,22.5808,22.6067,51400.0
2011-12-20 12:35:00,34.97,34.98,34.95,34.98,92300.0,22.6131,22.6196,22.6002,22.6196,92300.0
2011-12-20 12:40:00,34.97,34.98,34.96,34.98,45300.0,22.6131,22.6196,22.6067,22.6196,45300.0
2011-12-20 12:45:00,34.98,34.98,34.96,34.97,39500.0,22.6196,22.6196,22.6067,22.6131,39500.0
2011-12-20 12:50:00,34.97,35.0,34.97,34.98,152700.0,22.6131,22.6325,22.6131,22.6196,152700.0
2011-12-20 12:55:00,34.98,34.98,34.94,34.97,240800.0,22.6196,22.6196,22.5937,22.6131,240800.0
2011-12-20 13:00:00,34.98,35.07,34.96,35.05,554700.0,22.6196,22.6778,22.6067,22.6649,554700.0
2011-12-20 13:05:00,35.05,35.13,35.05,35.13,80300.0,22.6649,22.7166,22.6649,22.7166,80300.0
2011-12-20 13:10:00,35.13,35.16,35.11,35.16,268400.0,22.7166,22.736,22.7037,22.736,268400.0
2011-12-20 13:15:00,35.15,35.17,35.14,35.14,102800.0,22.7295,22.7425,22.7231,22.7231,102800.0
2011-12-20 13:20:00,35.14,35.15,35.1,35.1,89400.0,22.7231,22.7295,22.6972,22.6972,89400.0
2011-12-20 13:25:00,35.11,35.18,35.1,35.14,192000.0,22.7037,22.7489,22.6972,22.7231,192000.0
2011-12-20 13:30:00,35.14,35.16,35.14,35.14,39700.0,22.7231,22.736,22.7231,22.7231,39700.0
2011-12-20 13:35:00,35.14,35.15,35.1,35.1,59900.0,22.7231,22.7295,22.6972,22.6972,59900.0
2011-12-20 13:40:00,35.1,35.11,35.08,35.08,35500.0,22.6972,22.7037,22.6843,22.6843,35500.0
2011-12-20 13:45:00,35.08,35.15,35.07,35.14,143200.0,22.6843,22.7295,22.6778,22.7231,143200.0
2011-12-20 13:50:00,35.14,35.16,35.11,35.11,121500.0,22.7231,22.736,22.7037,22.7037,121500.0
2011-12-20 13:55:00,35.11,35.12,35.09,35.1,49900.0,22.7037,22.7101,22.6907,22.6972,49900.0
2011-12-20 14:00:00,35.11,35.11,35.04,35.08,156300.0,22.7037,22.7037,22.6584,22.6843,156300.0
2011-12-20 14:05:00,35.08,35.09,34.99,35.0,249900.0,22.6843,22.6907,22.6261,22.6325,249900.0
2011-12-20 14:10:00,35.01,35.02,34.98,35.02,112700.0,22.639,22.6455,22.6196,22.6455,112700.0
2011-12-20 14:15:00,35.01,35.05,35.01,35.05,45100.0,22.639,22.6649,22.639,22.6649,45100.0
2011-12-20 14:20:00,35.04,35.09,35.03,35.04,93100.0,22.6584,22.6907,22.6519,22.6584,93100.0
2011-12-20 14:25:00,35.04,35.05,35.0,35.0,51000.0,22.6584,22.6649,22.6325,22.6325,51000.0
2011-12-20 14:30:00,35.0,35.04,35.0,35.04,60200.0,22.6325,22.6584,22.6325,22.6584,60200.0
2011-12-20 14:35:00,35.03,35.05,35.02,35.04,186000.0,22.6519,22.6649,22.6455,22.6584,186000.0
2011-12-20 14:40:00,35.03,35.14,35.03,35.14,127300.0,22.6519,22.7231,22.6519,22.7231,127300.0
2011-12-20 14:45:00,35.13,35.14,35.05,35.09,177600.0,22.7166,22.7231,22.6649,22.6907,177600.0
2011-12-20 14:50:00,35.09,35.1,35.04,35.06,70400.0,22.6907,22.6972,22.6584,22.6713,70400.0
2011-12-20 14:55:00,35.06,35.07,35.03,35.05,104400.0,22.6713,22.6778,22.6519,22.6649,104400.0
2011-12-20 15:00:00,35.04,35.05,35.02,35.04,281500.0,22.6584,22.6649,22.6455,22.6584,281500.0
2011-12-20 15:05:00,35.04,35.04,35.0,35.02,87000.0,22.6584,22.6584,22.6325,22.6455,87000.0
2011-12-20 15:10:00,35.01,35.02,35.0,35.02,78200.0,22.639,22.6455,22.6325,22.6455,78200.0
2011-12-20 15:15:00,35.01,35.05,35.01,35.03,167900.0,22.639,22.6649,22.639,22.6519,167900.0
2011-12-20 15:20:00,35.03,35.04,35.0,35.04,111400.0,22.6519,22.6584,22.6325,22.6584,111400.0
2011-12-20 15:25:00,35.04,35.07,35.02,35.05,290800.0,22.6584,22.6778,22.6455,22.6649,290800.0
2011-12-20 15:30:00,35.05,35.05,35.0,35.01,110800.0,22.6649,22.6649,22.6325,22.639,110800.0
2011-12-20 15:35:00,35.0,35.05,34.98,35.04,180400.0,22.6325,22.6649,22.6196,22.6584,180400.0
2011-12-20 15:40:00,35.05,35.18,35.04,35.18,519100.0,22.6649,22.7489,22.6584,22.7489,519100.0
2011-12-20 15:45:00,35.18,35.21,35.09,35.1,508800.0,22.7489,22.7683,22.6907,22.6972,508800.0
2011-12-20 15:50:00,35.09,35.14,35.08,35.09,472900.0,22.6907,22.7231,22.6843,22.6907,472900.0
2011-12-20 15:55:00,35.1,35.11,34.99,35.04,1516200.0,22.6972,22.7037,22.6261,22.6584,1516200.0
2011-12-21 09:30:00,34.9,35.2,34.9,35.17,271700.0,22.5679,22.7619,22.5679,22.7425,271700.0
2011-12-21 09:35:00,35.17,35.18,35.07,35.12,97500.0,22.7425,22.7489,22.6778,22.7101,97500.0
2011-12-21 09:40:00,35.11,35.12,35.03,35.11,80300.0,22.7037,22.7101,22.6519,22.7037,80300.0
2011-12-21 09:45:00,35.11,35.14,35.05,35.07,73800.0,22.7037,22.7231,22.6649,22.6778,73800.0
2011-12-21 09:50:00,35.06,35.08,34.98,34.99,127400.0,22.6713,22.6843,22.6196,22.6261,127400.0
2011-12-21 09:55:00,34.98,34.98,34.88,34.9,109800.0,22.6196,22.6196,22.5549,22.5679,109800.0
2011-12-21 10:00:00,34.91,35.07,34.9,35.06,139000.0,22.5743,22.6778,22.5679,22.6713,139000.0
2011-12-21 10:05:00,35.07,35.13,35.05,35.11,197800.0,22.6778,22.7166,22.6649,22.7037,197800.0
2011-12-21 10:10:00,35.1,35.15,35.09,35.14,89200.0,22.6972,22.7295,22.6907,22.7231,89200.0
2011-12-21 10:15:00,35.14,35.14,35.12,35.12,95400.0,22.7231,22.7231,22.7101,22.7101,95400.0
2011-12-21 10:20:00,35.13,35.14,35.11,35.12,97800.0,22.7166,22.7231,22.7037,22.7101,97800.0
2011-12-21 10:25:00,35.12,35.12,35.07,35.07,68900.0,22.7101,22.7101,22.6778,22.6778,68900.0
2011-12-21 10:30:00,35.07,35.12,35.06,35.09,60900.0,22.6778,22.7101,22.6713,22.6907,60900.0
2011-12-21 10:35:00,35.08,35.17,35.05,35.17,188300.0,22.6843,22.7425,22.6649,22.7425,188300.0
2011-12-21 10:40:00,35.17,35.22,35.17,35.22,118300.0,22.7425,22.7748,22.7425,22.7748,118300.0
2011-12-21 10:45:00,35.22,35.24,35.16,35.23,181000.0,22.7748,22.7877,22.736,22.7813,181000.0
2011-12-21 10:50:00,35.22,35.23,35.14,35.18,103800.0,22.7748,22.7813,22.7231,22.7489,103800.0
2011-12-21 10:55:00,35.17,35.24,35.16,35.23,89900.0,22.7425,22.7877,22.736,22.7813,89900.0
2011-12-21 11:00:00,35.24,35.24,35.19,35.2,131700.0,22.7877,22.7877,22.7554,22.7619,131700.0
2011-12-21 11:05:00,35.19,35.22,35.18,35.19,98100.0,22.7554,22.7748,22.7489,22.7554,98100.0
2011-12-21 11:10:00,35.19,35.2,35.14,35.15,280900.0,22.7554,22.7619,22.7231,22.7295,280900.0
2011-12-21 11:15:00,35.14,35.14,35.04,35.04,99700.0,22.7231,22.7231,22.6584,22.6584,99700.0
2011-12-21 11:20:00,35.03,35.05,35.01,35.04,93200.0,22.6519,22.6649,22.639,22.6584,93200.0
2011-12-21 11:25:00,35.05,35.06,35.03,35.04,52400.0,22.6649,22.6713,22.6519,22.6584,52400.0
2011-12-21 11:30:00,35.04,35.05,35.01,35.04,88000.0,22.6584,22.6649,22.639,22.6584,88000.0
2011-12-21 11:35:00,35.04,35.05,35.02,35.03,53300.0,22.6584,22.6649,22.6455,22.6519,53300.0
2011-12-21 11:40:00,35.03,35.05,35.01,35.04,38600.0,22.6519,22.6649,22.639,22.6584,38600.0
2011-12-21 11:45:00,35.05,35.05,35.02,35.03,74200.0,22.6649,22.6649,22.6455,22.6519,74200.0
2011-12-21 11:50:00,35.03,35.05,35.02,35.04,46700.0,22.6519,22.6649,22.6455,22.6584,46700.0
2011-12-21 11:55:00,35.03,35.03,34.97,35.0,143300.0,22.6519,22.6519,22.6131,22.6325,143300.0
2011-12-21 12:00:00,35.01,35.02,34.98,35.0,70700.0,22.639,22.6455,22.6196,22.6325,70700.0
2011-12-21 12:05:00,35.0,35.02,34.96,34.98,90900.0,22.6325,22.6455,22.6067,22.6196,90900.0
2011-12-21 12:10:00,34.99,35.01,34.97,35.0,55000.0,22.6261,22.639,22.6131,22.6325,55000.0
2011-12-21 12:15:00,34.99,35.01,34.97,35.0,82500.0,22.6261,22.639,22.6131,22.6325,82500.0
2011-12-21 12:20:00,35.0,35.0,34.96,34.96,43800.0,22.6325,22.6325,22.6067,22.6067,43800.0
2011-12-21 12:25:00,34.97,34.97,34.9,34.92,103000.0,22.6131,22.6131,22.5679,22.5808,103000.0
2011-12-21 12:30:00,34.92,34.98,34.91,34.97,65400.0,22.5808,22.6196,22.5743,22.6131,65400.0
2011-12-21 12:35:00,34.97,35.01,34.96,35.01,92500.0,22.6131,22.639,22.6067,22.639,92500.0
2011-12-21 12:40:00,35.01,35.02,34.97,34.97,79300.0,22.639,22.6455,22.6131,22.6131,79300.0
2011-12-21 12:45:00,34.96,35.02,34.96,35.01,107600.0,22.6067,22.6455,22.6067,22.639,107600.0
2011-12-21 12:50:00,35.02,35.02,34.99,35.0,69400.0,22.6455,22.6455,22.6261,22.6325,69400.0
2011-12-21 12:55:00,35.0,35.01,35.0,35.01,63900.0,22.6325,22.639,22.6325,22.639,63900.0
2011-12-21 13:00:00,35.01,35.03,35.0,35.0,99200.0,22.639,22.6519,22.6325,22.6325,99200.0
2011-12-21 13:05:00,35.01,35.02,35.0,35.02,69600.0,22.639,22.6455,22.6325,22.6455,69600.0
2011-12-21 13:10:00,35.02,35.02,35.01,35.02,26300.0,22.6455,22.6455,22.639,22.6455,26300.0
2011-12-21 13:15:00,35.02,35.02,34.97,35.02,187400.0,22.6455,22.6455,22.6131,22.6455,187400.0
2011-12-21 13:20:00,35.02,35.02,34.99,35.0,71700.0,22.6455,22.6455,22.6261,22.6325,71700.0
2011-12-21 13:25:00,35.01,35.02,35.0,35.02,23700.0,22.639,22.6455,22.6325,22.6455,23700.0
2011-12-21 13:30:00,35.02,35.03,35.02,35.02,29200.0,22.6455,22.6519,22.6455,22.6455,29200.0
2011-12-21 13:35:00,35.03,35.07,35.02,35.07,50700.0,22.6519,22.6778,22.6455,22.6778,50700.0
2011-12-21 13:40:00,35.06,35.07,35.01,35.01,51000.0,22.6713,22.6778,22.639,22.639,51000.0
2011-12-21 13:45:00,35.01,35.02,34.99,35.0,41000.0,22.639,22.6455,22.6261,22.6325,41000.0
2011-12-21 13:50:00,34.99,35.08,34.99,35.06,103200.0,22.6261,22.6843,22.6261,22.6713,103200.0
2011-12-21 13:55:00,35.05,35.09,35.05,35.09,52500.0,22.6649,22.6907,22.6649,22.6907,52500.0
2011-12-21 14:00:00,35.09,35.14,35.08,35.14,122600.0,22.6907,22.7231,22.6843,22.7231,122600.0
2011-12-21 14:05:00,35.14,35.15,35.12,35.15,61800.0,22.7231,22.7295,22.7101,22.7295,61800.0
2011-12-21 14:10:00,35.15,35.16,35.11,35.11,116600.0,22.7295,22.736,22.7037,22.7037,116600.0
2011-12-21 14:15:00,35.11,35.12,35.08,35.08,35700.0,22.7037,22.7101,22.6843,22.6843,35700.0
2011-12-21 14:20:00,35.09,35.09,35.07,35.07,49500.0,22.6907,22.6907,22.6778,22.6778,49500.0
2011-12-21 14:25:00,35.07,35.1,35.07,35.1,40800.0,22.6778,22.6972,22.6778,22.6972,40800.0
2011-12-21 14:30:00,35.09,35.11,35.09,35.1,76000.0,22.6907,22.7037,22.6907,22.6972,76000.0
2011-12-21 14:35:00,35.1,35.17,35.1,35.14,86900.0,22.6972,22.7425,22.6972,22.7231,86900.0
2011-12-21 14:40:00,35.14,35.19,35.14,35.17,120200.0,22.7231,22.7554,22.7231,22.7425,120200.0
2011-12-21 14:45:00,35.16,35.2,35.16,35.18,136700.0,22.736,22.7619,22.736,22.7489,136700.0
2011-12-21 14:50:00,35.18,35.18,35.16,35.17,33100.0,22.7489,22.7489,22.736,22.7425,33100.0
2011-12-21 14:55:00,35.16,35.18,35.15,35.16,66700.0,22.736,22.7489,22.7295,22.736,66700.0
2011-12-21 15:00:00,35.15,35.19,35.15,35.18,91700.0,22.7295,22.7554,22.7295,22.7489,91700.0
2011-12-21 15:05:00,35.19,35.2,35.18,35.2,49800.0,22.7554,22.7619,22.7489,22.7619,49800.0
2011-12-21 15:10:00,35.2,35.22,35.18,35.21,81200.0,22.7619,22.7748,22.7489,22.7683,81200.0
2011-12-21 15:15:00,35.2,35.25,35.2,35.23,153900.0,22.7619,22.7942,22.7619,22.7813,153900.0
2011-12-21 15:20:00,35.23,35.24,35.22,35.23,74700.0,22.7813,22.7877,22.7748,22.7813,74700.0
2011-12-21 15:25:00,35.23,35.24,35.2,35.21,91800.0,22.7813,22.7877,22.7619,22.7683,91800.0
2011-12-21 15:30:00,35.22,35.25,35.22,35.24,110300.0,22.7748,22.7942,22.7748,22.7877,110300.0
2011-12-21 15:35:00,35.24,35.28,35.24,35.28,124200.0,22.7877,22.8136,22.7877,22.8136,124200.0
2011-12-21 15:40:00,35.27,35.29,35.25,35.27,126400.0,22.8071,22.8201,22.7942,22.8071,126400.0
2011-12-21 15:45:00,35.26,35.27,35.22,35.23,135100.0,22.8007,22.8071,22.7748,22.7813,135100.0
2011-12-21 15:50:00,35.23,35.24,35.17,35.23,143600.0,22.7813,22.7877,22.7425,22.7813,143600.0
2011-12-21 15:55:00,35.22,35.28,35.22,35.28,215300.0,22.7748,22.8136,22.7748,22.8136,215300.0
2011-12-22 09:30:00,35.2,35.29,35.12,35.13,206100.0,22.7619,22.8201,22.7101,22.7166,206100.0
2011-12-22 09:35:00,35.13,35.21,35.13,35.2,72500.0,22.7166,22.7683,22.7166,22.7619,72500.0
2011-12-22 09:40:00,35.19,35.24,35.14,35.22,74400.0,22.7554,22.7877,22.7231,22.7748,74400.0
2011-12-22 09:45:00,35.22,35.23,35.18,35.19,40200.0,22.7748,22.7813,22.7489,22.7554,40200.0
2011-12-22 09:50:00,35.19,35.22,35.15,35.17,98600.0,22.7554,22.7748,22.7295,22.7425,98600.0
2011-12-22 09:55:00,35.18,35.19,35.12,35.16,96200.0,22.7489,22.7554,22.7101,22.736,96200.0
2011-12-22 10:00:00,35.15,35.18,35.13,35.13,54000.0,22.7295,22.7489,22.7166,22.7166,54000.0
2011-12-22 10:05:00,35.13,35.16,35.05,35.06,143200.0,22.7166,22.736,22.6649,22.6713,143200.0
2011-12-22 10:10:00,35.05,35.1,35.02,35.03,135700.0,22.6649,22.6972,22.6455,22.6519,135700.0
2011-12-22 10:15:00,35.04,35.05,35.02,35.03,73100.0,22.6584,22.6649,22.6455,22.6519,73100.0
2011-12-22 10:20:00,35.03,35.04,35.0,35.0,94700.0,22.6519,22.6584,22.6325,22.6325,94700.0
2011-12-22 10:25:00,35.01,35.12,35.0,35.03,144400.0,22.639,22.7101,22.6325,22.6519,144400.0
2011-12-22 10:30:00,35.03,35.08,35.02,35.07,98200.0,22.6519,22.6843,22.6455,22.6778,98200.0
2011-12-22 10:35:00,35.07,35.07,35.02,35.03,99300.0,22.6778,22.6778,22.6455,22.6519,99300.0
2011-12-22 10:40:00,35.03,35.06,35.01,35.05,44900.0,22.6519,22.6713,22.639,22.6649,44900.0
2011-12-22 10:45:00,35.05,35.07,35.02,35.04,54200.0,22.6649,22.6778,22.6455,22.6584,54200.0
2011-12-22 10:50:00,35.03,35.09,35.03,35.04,113100.0,22.6519,22.6907,22.6519,22.6584,113100.0
2011-12-22 10:55:00,35.04,35.1,35.04,35.08,92800.0,22.6584,22.6972,22.6584,22.6843,92800.0
2011-12-22 11:00:00,35.08,35.14,35.08,35.1,77800.0,22.6843,22.7231,22.6843,22.6972,77800.0
2011-12-22 11:05:00,35.12,35.12,35.05,35.06,72600.0,22.7101,22.7101,22.6649,22.6713,72600.0
2011-12-22 11:10:00,35.06,35.07,35.03,35.04,53000.0,22.6713,22.6778,22.6519,22.6584,53000.0
2011-12-22 11:15:00,35.04,35.06,35.04,35.04,42600.0,22.6584,22.6713,22.6584,22.6584,42600.0
2011-12-22 11:20:00,35.04,35.11,35.02,35.1,75000.0,22.6584,22.7037,22.6455,22.6972,75000.0
2011-12-22 11:25:00,35.11,35.13,35.06,35.09,59100.0,22.7037,22.7166,22.6713,22.6907,59100.0
2011-12-22 11:30:00,35.09,35.11,35.08,35.08,38100.0,22.6907,22.7037,22.6843,22.6843,38100.0
2011-12-22 11:35:00,35.09,35.13,35.08,35.12,45100.0,22.6907,22.7166,22.6843,22.7101,45100.0
2011-12-22 11:40:00,35.12,35.13,35.11,35.12,42000.0,22.7101,22.7166,22.7037,22.7101,42000.0
2011-12-22 11:45:00,35.13,35.13,35.12,35.13,18800.0,22.7166,22.7166,22.7101,22.7166,18800.0
2011-12-22 11:50:00,35.12,35.14,35.12,35.13,60400.0,22.7101,22.7231,22.7101,22.7166,60400.0
2011-12-22 11:55:00,35.14,35.15,35.11,35.15,61900.0,22.7231,22.7295,22.7037,22.7295,61900.0
2011-12-22 12:00:00,35.14,35.15,35.14,35.15,25700.0,22.7231,22.7295,22.7231,22.7295,25700.0
2011-12-22 12:05:00,35.15,35.15,35.12,35.14,42500.0,22.7295,22.7295,22.7101,22.7231,42500.0
2011-12-22 12:10:00,35.14,35.17,35.14,35.16,29100.0,22.7231,22.7425,22.7231,22.736,29100.0
2011-12-22 12:15:00,35.16,35.21,35.16,35.2,46200.0,22.736,22.7683,22.736,22.7619,46200.0
2011-12-22 12:20:00,35.2,35.23,35.2,35.22,21400.0,22.7619,22.7813,22.7619,22.7748,21400.0
2011-12-22 12:25:00,35.23,35.29,35.23,35.27,81600.0,22.7813,22.8201,22.7813,22.8071,81600.0
2011-12-22 12:30:00,35.27,35.28,35.26,35.28,59700.0,22.8071,22.8136,22.8007,22.8136,59700.0
2011-12-22 12:35:00,35.28,35.29,35.26,35.29,36100.0,22.8136,22.8201,22.8007,22.8201,36100.0
2011-12-22 12:40:00,35.28,35.29,35.28,35.29,20200.0,22.8136,22.8201,22.8136,22.8201,20200.0
2011-12-22 12:45:00,35.28,35.29,35.27,35.28,27600.0,22.8136,22.8201,22.8071,22.8136,27600.0
2011-12-22 12:50:00,35.29,35.3,35.28,35.28,44700.0,22.8201,22.8265,22.8136,22.8136,44700.0
2011-12-22 12:55:00,35.28,35.31,35.25,35.3,215400.0,22.8136,22.833,22.7942,22.8265,215400.0
2011-12-22 13:00:00,35.3,35.34,35.29,35.33,472600.0,22.8265,22.8524,22.8201,22.8459,472600.0
2011-12-22 13:05:00,35.33,35.34,35.3,35.3,84100.0,22.8459,22.8524,22.8265,22.8265,84100.0
2011-12-22 13:10:00,35.3,35.33,35.29,35.32,123000.0,22.8265,22.8459,22.8201,22.8395,123000.0
2011-12-22 13:15:00,35.32,35.34,35.29,35.3,157400.0,22.8395,22.8524,22.8201,22.8265,157400.0
2011-12-22 13:20:00,35.3,35.3,35.23,35.25,174700.0,22.8265,22.8265,22.7813,22.7942,174700.0
2011-12-22 13:25:00,35.24,35.26,35.21,35.22,94100.0,22.7877,22.8007,22.7683,22.7748,94100.0
2011-12-22 13:30:00,35.23,35.23,35.22,35.23,40900.0,22.7813,22.7813,22.7748,22.7813,40900.0
2011-12-22 13:35:00,35.23,35.24,35.2,35.22,54400.0,22.7813,22.7877,22.7619,22.7748,54400.0
2011-12-22 13:40:00,35.22,35.22,35.19,35.19,26200.0,22.7748,22.7748,22.7554,22.7554,26200.0
2011-12-22 13:45:00,35.2,35.21,35.19,35.2,52800.0,22.7619,22.7683,22.7554,22.7619,52800.0
2011-12-22 13:50:00,35.2,35.22,35.2,35.21,35100.0,22.7619,22.7748,22.7619,22.7683,35100.0
2011-12-22 13:55:00,35.21,35.21,35.2,35.2,33600.0,22.7683,22.7683,22.7619,22.7619,33600.0
2011-12-22 14:00:00,35.2,35.22,35.2,35.21,18100.0,22.7619,22.7748,22.7619,22.7683,18100.0
2011-12-22 14:05:00,35.21,35.23,35.2,35.23,48700.0,22.7683,22.7813,22.7619,22.7813,48700.0
2011-12-22 14:10:00,35.23,35.25,35.23,35.23,20100.0,22.7813,22.7942,22.7813,22.7813,20100.0
2011-12-22 14:15:00,35.24,35.25,35.23,35.25,35500.0,22.7877,22.7942,22.7813,22.7942,35500.0
2011-12-22 14:20:00,35.24,35.26,35.24,35.26,37300.0,22.7877,22.8007,22.7877,22.8007,37300.0
2011-12-22 14:25:00,35.26,35.28,35.26,35.28,40200.0,22.8007,22.8136,22.8007,22.8136,40200.0
2011-12-22 14:30:00,35.27,35.29,35.26,35.29,41700.0,22.8071,22.8201,22.8007,22.8201,41700.0
2011-12-22 14:35:00,35.28,35.29,35.27,35.28,47600.0,22.8136,22.8201,22.8071,22.8136,47600.0
2011-12-22 14:40:00,35.27,35.29,35.27,35.29,31600.0,22.8071,22.8201,22.8071,22.8201,31600.0
2011-12-22 14:45:00,35.29,35.3,35.27,35.27,84000.0,22.8201,22.8265,22.8071,22.8071,84000.0
2011-12-22 14:50:00,35.28,35.31,35.26,35.27,114400.0,22.8136,22.833,22.8007,22.8071,114400.0
2011-12-22 14:55:00,35.27,35.27,35.23,35.26,103500.0,22.8071,22.8071,22.7813,22.8007,103500.0
2011-12-22 15:00:00,35.26,35.26,35.19,35.21,138700.0,22.8007,22.8007,22.7554,22.7683,138700.0
2011-12-22 15:05:00,35.21,35.24,35.2,35.22,44600.0,22.7683,22.7877,22.7619,22.7748,44600.0
2011-12-22 15:10:00,35.22,35.23,35.2,35.22,56000.0,22.7748,22.7813,22.7619,22.7748,56000.0
2011-12-22 15:15:00,35.22,35.24,35.21,35.23,44100.0,22.7748,22.7877,22.7683,22.7813,44100.0
2011-12-22 15:20:00,35.23,35.23,35.2,35.2,142300.0,22.7813,22.7813,22.7619,22.7619,142300.0
2011-12-22 15:25:00,35.21,35.21,35.19,35.19,85800.0,22.7683,22.7683,22.7554,22.7554,85800.0
2011-12-22 15:30:00,35.2,35.2,35.18,35.19,82200.0,22.7619,22.7619,22.7489,22.7554,82200.0
2011-12-22 15:35:00,35.18,35.2,35.15,35.15,154500.0,22.7489,22.7619,22.7295,22.7295,154500.0
2011-12-22 15:40:00,35.15,35.17,35.12,35.12,352400.0,22.7295,22.7425,22.7101,22.7101,352400.0
2011-12-22 15:45:00,35.12,35.14,35.08,35.09,425200.0,22.7101,22.7231,22.6843,22.6907,425200.0
2011-12-22 15:50:00,35.09,35.13,35.08,35.12,862900.0,22.6907,22.7166,22.6843,22.7101,862900.0
2011-12-22 15:55:00,35.12,35.12,35.08,35.1,933700.0,22.7101,22.7101,22.6843,22.6972,933700.0
2011-12-23 09:30:00,35.14,35.22,35.03,35.05,279300.0,22.7231,22.7748,22.6519,22.6649,279300.0
2011-12-23 09:35:00,35.04,35.05,35.0,35.01,150100.0,22.6584,22.6649,22.6325,22.639,150100.0
2011-12-23 09:40:00,35.01,35.05,35.0,35.02,171100.0,22.639,22.6649,22.6325,22.6455,171100.0
2011-12-23 09:45:00,35.01,35.04,35.0,35.04,104500.0,22.639,22.6584,22.6325,22.6584,104500.0
2011-12-23 09:50:00,35.04,35.1,35.03,35.05,124900.0,22.6584,22.6972,22.6519,22.6649,124900.0
2011-12-23 09:55:00,35.05,35.06,35.02,35.03,59100.0,22.6649,22.6713,22.6455,22.6519,59100.0
2011-12-23 10:00:00,35.03,35.13,35.02,35.09,176900.0,22.6519,22.7166,22.6455,22.6907,176900.0
2011-12-23 10:05:00,35.09,35.11,35.08,35.08,108800.0,22.6907,22.7037,22.6843,22.6843,108800.0
2011-12-23 10:10:00,35.08,35.13,35.08,35.13,208200.0,22.6843,22.7166,22.6843,22.7166,208200.0
2011-12-23 10:15:00,35.13,35.22,35.13,35.22,207200.0,22.7166,22.7748,22.7166,22.7748,207200.0
2011-12-23 10:20:00,35.22,35.23,35.16,35.18,273700.0,22.7748,22.7813,22.736,22.7489,273700.0
2011-12-23 10:25:00,35.18,35.2,35.17,35.19,88800.0,22.7489,22.7619,22.7425,22.7554,88800.0
2011-12-23 10:30:00,35.19,35.2,35.14,35.16,282500.0,22.7554,22.7619,22.7231,22.736,282500.0
2011-12-23 10:35:00,35.16,35.16,35.13,35.15,75600.0,22.736,22.736,22.7166,22.7295,75600.0
2011-12-23 10:40:00,35.14,35.16,35.13,35.14,102300.0,22.7231,22.736,22.7166,22.7231,102300.0
2011-12-23 10:45:00,35.14,35.14,35.08,35.09,307300.0,22.7231,22.7231,22.6843,22.6907,307300.0
2011-12-23 10:50:00,35.09,35.12,35.07,35.09,82500.0,22.6907,22.7101,22.6778,22.6907,82500.0
2011-12-23 10:55:00,35.1,35.1,35.05,35.09,155600.0,22.6972,22.6972,22.6649,22.6907,155600.0
2011-12-23 11:00:00,35.1,35.1,35.02,35.02,274600.0,22.6972,22.6972,22.6455,22.6455,274600.0
2011-12-23 11:05:00,35.03,35.03,34.99,35.0,162400.0,22.6519,22.6519,22.6261,22.6325,162400.0
2011-12-23 11:10:00,35.0,35.05,35.0,35.05,89100.0,22.6325,22.6649,22.6325,22.6649,89100.0
2011-12-23 11:15:00,35.05,35.06,35.03,35.04,82400.0,22.6649,22.6713,22.6519,22.6584,82400.0
2011-12-23 11:20:00,35.04,35.05,35.03,35.04,52600.0,22.6584,22.6649,22.6519,22.6584,52600.0
2011-12-23 11:25:00,35.04,35.06,35.03,35.05,66500.0,22.6584,22.6713,22.6519,22.6649,66500.0
2011-12-23 11:30:00,35.05,35.07,35.04,35.06,82200.0,22.6649,22.6778,22.6584,22.6713,82200.0
2011-12-23 11:35:00,35.06,35.1,35.06,35.07,54500.0,22.6713,22.6972,22.6713,22.6778,54500.0
2011-12-23 11:40:00,35.07,35.08,35.02,35.03,89400.0,22.6778,22.6843,22.6455,22.6519,89400.0
2011-12-23 11:45:00,35.03,35.05,35.01,35.01,109700.0,22.6519,22.6649,22.639,22.639,109700.0
2011-12-23 11:50:00,35.01,35.02,34.98,34.99,156400.0,22.639,22.6455,22.6196,22.6261,156400.0
2011-12-23 11:55:00,34.99,35.0,34.98,35.0,68600.0,22.6261,22.6325,22.6196,22.6325,68600.0
2011-12-23 12:00:00,35.0,35.0,34.99,35.0,30700.0,22.6325,22.6325,22.6261,22.6325,30700.0
2011-12-23 12:05:00,34.99,35.0,34.99,34.99,57500.0,22.6261,22.6325,22.6261,22.6261,57500.0
2011-12-23 12:10:00,35.0,35.01,34.99,35.0,96600.0,22.6325,22.639,22.6261,22.6325,96600.0
2011-12-23 12:15:00,35.0,35.0,34.99,35.0,48100.0,22.6325,22.6325,22.6261,22.6325,48100.0
2011-12-23 12:20:00,35.0,35.01,34.99,35.0,110500.0,22.6325,22.639,22.6261,22.6325,110500.0
2011-12-23 12:25:00,35.0,35.0,34.99,35.0,42800.0,22.6325,22.6325,22.6261,22.6325,42800.0
2011-12-23 12:30:00,35.0,35.04,35.0,35.03,142100.0,22.6325,22.6584,22.6325,22.6519,142100.0
2011-12-23 12:35:00,35.03,35.04,35.03,35.04,41900.0,22.6519,22.6584,22.6519,22.6584,41900.0
2011-12-23 12:40:00,35.04,35.04,35.03,35.04,49000.0,22.6584,22.6584,22.6519,22.6584,49000.0
2011-12-23 12:45:00,35.03,35.04,35.03,35.04,51000.0,22.6519,22.6584,22.6519,22.6584,51000.0
2011-12-23 12:50:00,35.04,35.04,35.03,35.03,27200.0,22.6584,22.6584,22.6519,22.6519,27200.0
2011-12-23 12:55:00,35.03,35.04,35.03,35.04,33400.0,22.6519,22.6584,22.6519,22.6584,33400.0
2011-12-23 13:00:00,35.04,35.04,35.03,35.03,25100.0,22.6584,22.6584,22.6519,22.6519,25100.0
2011-12-23 13:05:00,35.03,35.04,35.01,35.01,100800.0,22.6519,22.6584,22.639,22.639,100800.0
2011-12-23 13:10:00,35.02,35.03,35.0,35.03,100800.0,22.6455,22.6519,22.6325,22.6519,100800.0
2011-12-23 13:15:00,35.03,35.03,35.02,35.03,14900.0,22.6519,22.6519,22.6455,22.6519,14900.0
2011-12-23 13:20:00,35.02,35.03,35.02,35.02,90200.0,22.6455,22.6519,22.6455,22.6455,90200.0
2011-12-23 13:25:00,35.02,35.03,35.02,35.02,19200.0,22.6455,22.6519,22.6455,22.6455,19200.0
2011-12-23 13:30:00,35.03,35.03,35.0,35.01,98800.0,22.6519,22.6519,22.6325,22.639,98800.0
2011-12-23 13:35:00,35.0,35.02,35.0,35.01,44300.0,22.6325,22.6455,22.6325,22.639,44300.0
2011-12-23 13:40:00,35.01,35.02,35.01,35.01,22900.0,22.639,22.6455,22.639,22.639,22900.0
2011-12-23 13:45:00,35.01,35.02,35.0,35.0,53700.0,22.639,22.6455,22.6325,22.6325,53700.0
2011-12-23 13:50:00,35.01,35.01,34.98,34.99,77500.0,22.639,22.639,22.6196,22.6261,77500.0
2011-12-23 13:55:00,34.99,35.02,34.99,35.01,55200.0,22.6261,22.6455,22.6261,22.639,55200.0
2011-12-23 14:00:00,35.02,35.03,35.01,35.02,61000.0,22.6455,22.6519,22.639,22.6455,61000.0
2011-12-23 14:05:00,35.02,35.04,35.02,35.03,63600.0,22.6455,22.6584,22.6455,22.6519,63600.0
2011-12-23 14:10:00,35.04,35.04,35.03,35.04,38600.0,22.6584,22.6584,22.6519,22.6584,38600.0
2011-12-23 14:15:00,35.04,35.04,35.01,35.02,101600.0,22.6584,22.6584,22.639,22.6455,101600.0
2011-12-23 14:20:00,35.01,35.04,35.01,35.03,59400.0,22.639,22.6584,22.639,22.6519,59400.0
2011-12-23 14:25:00,35.03,35.05,35.03,35.05,36600.0,22.6519,22.6649,22.6519,22.6649,36600.0
2011-12-23 14:30:00,35.05,35.05,35.04,35.04,45300.0,22.6649,22.6649,22.6584,22.6584,45300.0
2011-12-23 14:35:00,35.04,35.05,35.04,35.05,48500.0,22.6584,22.6649,22.6584,22.6649,48500.0
2011-12-23 14:40:00,35.05,35.05,35.04,35.05,48600.0,22.6649,22.6649,22.6584,22.6649,48600.0
2011-12-23 14:45:00,35.05,35.05,35.04,35.05,81500.0,22.6649,22.6649,22.6584,22.6649,81500.0
2011-12-23 14:50:00,35.05,35.05,35.0,35.02,247800.0,22.6649,22.6649,22.6325,22.6455,247800.0
2011-12-23 14:55:00,35.02,35.02,35.0,35.0,57600.0,22.6455,22.6455,22.6325,22.6325,57600.0
2011-12-23 15:00:00,35.01,35.01,34.99,35.01,103600.0,22.639,22.639,22.6261,22.639,103600.0
2011-12-23 15:05:00,35.01,35.05,35.0,35.02,126800.0,22.639,22.6649,22.6325,22.6455,126800.0
2011-12-23 15:10:00,35.02,35.04,35.02,35.04,63300.0,22.6455,22.6584,22.6455,22.6584,63300.0
2011-12-23 15:15:00,35.04,35.05,35.03,35.05,58900.0,22.6584,22.6649,22.6519,22.6649,58900.0
2011-12-23 15:20:00,35.05,35.05,35.04,35.04,60800.0,22.6649,22.6649,22.6584,22.6584,60800.0
2011-12-23 15:25:00,35.05,35.05,35.01,35.01,121800.0,22.6649,22.6649,22.639,22.639,121800.0
2011-12-23 15:30:00,35.02,35.03,35.01,35.03,119500.0,22.6455,22.6519,22.639,22.6519,119500.0
2011-12-23 15:35:00,35.03,35.04,35.02,35.03,107400.0,22.6519,22.6584,22.6455,22.6519,107400.0
2011-12-23 15:40:00,35.03,35.05,35.03,35.05,167200.0,22.6519,22.6649,22.6519,22.6649,167200.0
2011-12-23 15:45:00,35.05,35.05,35.04,35.05,200700.0,22.6649,22.6649,22.6584,22.6649,200700.0
2011-12-23 15:50:00,35.05,35.05,35.02,35.02,279500.0,22.6649,22.6649,22.6455,22.6455,279500.0
2011-12-23 15:55:00,35.02,35.1,35.02,35.1,414900.0,22.6455,22.6972,22.6455,22.6972,414900.0
2011-12-27 09:30:00,35.09,35.13,35.06,35.13,111600.0,22.6907,22.7166,22.6713,22.7166,111600.0
2011-12-27 09:35:00,35.13,35.14,35.02,35.09,57300.0,22.7166,22.7231,22.6455,22.6907,57300.0
2011-12-27 09:40:00,35.1,35.14,35.09,35.13,69400.0,22.6972,22.7231,22.6907,22.7166,69400.0
2011-12-27 09:45:00,35.14,35.2,35.13,35.19,81900.0,22.7231,22.7619,22.7166,22.7554,81900.0
2011-12-27 09:50:00,35.2,35.23,35.17,35.23,73900.0,22.7619,22.7813,22.7425,22.7813,73900.0
2011-12-27 09:55:00,35.22,35.24,35.16,35.21,77700.0,22.7748,22.7877,22.736,22.7683,77700.0
2011-12-27 10:00:00,35.22,35.25,35.19,35.2,106300.0,22.7748,22.7942,22.7554,22.7619,106300.0
2011-12-27 10:05:00,35.2,35.22,35.18,35.19,55900.0,22.7619,22.7748,22.7489,22.7554,55900.0
2011-12-27 10:10:00,35.2,35.25,35.19,35.25,30900.0,22.7619,22.7942,22.7554,22.7942,30900.0
2011-12-27 10:15:00,35.24,35.26,35.22,35.23,67700.0,22.7877,22.8007,22.7748,22.7813,67700.0
2011-12-27 10:20:00,35.23,35.24,35.2,35.22,217600.0,22.7813,22.7877,22.7619,22.7748,217600.0
2011-12-27 10:25:00,35.22,35.25,35.21,35.25,104100.0,22.7748,22.7942,22.7683,22.7942,104100.0
2011-12-27 10:30:00,35.25,35.25,35.22,35.24,55500.0,22.7942,22.7942,22.7748,22.7877,55500.0
2011-12-27 10:35:00,35.24,35.24,35.2,35.23,215900.0,22.7877,22.7877,22.7619,22.7813,215900.0
2011-12-27 10:40:00,35.23,35.25,35.23,35.24,111900.0,22.7813,22.7942,22.7813,22.7877,111900.0
2011-12-27 10:45:00,35.24,35.25,35.23,35.24,93100.0,22.7877,22.7942,22.7813,22.7877,93100.0
2011-12-27 10:50:00,35.23,35.24,35.15,35.19,124000.0,22.7813,22.7877,22.7295,22.7554,124000.0
2011-12-27 10:55:00,35.19,35.22,35.19,35.2,80400.0,22.7554,22.7748,22.7554,22.7619,80400.0
2011-12-27 11:00:00,35.19,35.2,35.19,35.2,54100.0,22.7554,22.7619,22.7554,22.7619,54100.0
2011-12-27 11:05:00,35.2,35.21,35.13,35.14,118200.0,22.7619,22.7683,22.7166,22.7231,118200.0
2011-12-27 11:10:00,35.14,35.18,35.13,35.18,218700.0,22.7231,22.7489,22.7166,22.7489,218700.0
2011-12-27 11:15:00,35.17,35.18,35.16,35.17,29600.0,22.7425,22.7489,22.736,22.7425,29600.0
2011-12-27 11:20:00,35.16,35.18,35.16,35.18,27700.0,22.736,22.7489,22.736,22.7489,27700.0
2011-12-27 11:25:00,35.18,35.2,35.16,35.16,68900.0,22.7489,22.7619,22.736,22.736,68900.0
2011-12-27 11:30:00,35.17,35.18,35.14,35.18,53600.0,22.7425,22.7489,22.7231,22.7489,53600.0
2011-12-27 11:35:00,35.18,35.19,35.17,35.19,24800.0,22.7489,22.7554,22.7425,22.7554,24800.0
2011-12-27 11:40:00,35.19,35.21,35.19,35.2,34400.0,22.7554,22.7683,22.7554,22.7619,34400.0
2011-12-27 11:45:00,35.2,35.21,35.2,35.21,26500.0,22.7619,22.7683,22.7619,22.7683,26500.0
2011-12-27 11:50:00,35.2,35.21,35.19,35.2,63300.0,22.7619,22.7683,22.7554,22.7619,63300.0
2011-12-27 11:55:00,35.2,35.21,35.19,35.2,146100.0,22.7619,22.7683,22.7554,22.7619,146100.0
2011-12-27 12:00:00,35.2,35.22,35.2,35.21,52300.0,22.7619,22.7748,22.7619,22.7683,52300.0
2011-12-27 12:05:00,35.21,35.23,35.21,35.23,43500.0,22.7683,22.7813,22.7683,22.7813,43500.0
2011-12-27 12:10:00,35.23,35.25,35.22,35.24,72000.0,22.7813,22.7942,22.7748,22.7877,72000.0
2011-12-27 12:15:00,35.24,35.25,35.23,35.23,81200.0,22.7877,22.7942,22.7813,22.7813,81200.0
2011-12-27 12:20:00,35.24,35.25,35.22,35.23,60900.0,22.7877,22.7942,22.7748,22.7813,60900.0
2011-12-27 12:25:00,35.23,35.25,35.22,35.25,152500.0,22.7813,22.7942,22.7748,22.7942,152500.0
2011-12-27 12:30:00,35.25,35.26,35.24,35.25,76500.0,22.7942,22.8007,22.7877,22.7942,76500.0
2011-12-27 12:35:00,35.25,35.27,35.24,35.25,103400.0,22.7942,22.8071,22.7877,22.7942,103400.0
2011-12-27 12:40:00,35.25,35.27,35.24,35.27,111600.0,22.7942,22.8071,22.7877,22.8071,111600.0
2011-12-27 12:45:00,35.27,35.27,35.24,35.25,124000.0,22.8071,22.8071,22.7877,22.7942,124000.0
2011-12-27 12:50:00,35.24,35.25,35.24,35.24,24800.0,22.7877,22.7942,22.7877,22.7877,24800.0
2011-12-27 12:55:00,35.25,35.28,35.24,35.27,60500.0,22.7942,22.8136,22.7877,22.8071,60500.0
2011-12-27 13:00:00,35.27,35.28,35.26,35.26,38400.0,22.8071,22.8136,22.8007,22.8007,38400.0
2011-12-27 13:05:00,35.26,35.27,35.26,35.27,29300.0,22.8007,22.8071,22.8007,22.8071,29300.0
2011-12-27 13:10:00,35.27,35.27,35.26,35.26,22100.0,22.8071,22.8071,22.8007,22.8007,22100.0
2011-12-27 13:15:00,35.27,35.28,35.26,35.27,25500.0,22.8071,22.8136,22.8007,22.8071,25500.0
2011-12-27 13:20:00,35.27,35.28,35.27,35.27,53300.0,22.8071,22.8136,22.8071,22.8071,53300.0
2011-12-27 13:25:00,35.27,35.28,35.24,35.25,83600.0,22.8071,22.8136,22.7877,22.7942,83600.0
2011-12-27 13:30:00,35.26,35.26,35.24,35.24,144800.0,22.8007,22.8007,22.7877,22.7877,144800.0
2011-12-27 13:35:00,35.25,35.25,35.24,35.25,23500.0,22.7942,22.7942,22.7877,22.7942,23500.0
2011-12-27 13:40:00,35.24,35.25,35.24,35.25,54300.0,22.7877,22.7942,22.7877,22.7942,54300.0
2011-12-27 13:45:00,35.25,35.25,35.24,35.25,39100.0,22.7942,22.7942,22.7877,22.7942,39100.0
2011-12-27 13:50:00,35.25,35.27,35.24,35.26,57300.0,22.7942,22.8071,22.7877,22.8007,57300.0
2011-12-27 13:55:00,35.27,35.27,35.26,35.26,46900.0,22.8071,22.8071,22.8007,22.8007,46900.0
2011-12-27 14:00:00,35.27,35.27,35.26,35.27,40800.0,22.8071,22.8071,22.8007,22.8071,40800.0
2011-12-27 14:05:00,35.27,35.29,35.26,35.29,71000.0,22.8071,22.8201,22.8007,22.8201,71000.0
2011-12-27 14:10:00,35.28,35.31,35.28,35.29,66500.0,22.8136,22.833,22.8136,22.8201,66500.0
2011-12-27 14:15:00,35.3,35.3,35.27,35.27,56300.0,22.8265,22.8265,22.8071,22.8071,56300.0
2011-12-27 14:20:00,35.27,35.3,35.27,35.29,179500.0,22.8071,22.8265,22.8071,22.8201,179500.0
2011-12-27 14:25:00,35.28,35.3,35.28,35.3,71900.0,22.8136,22.8265,22.8136,22.8265,71900.0
2011-12-27 14:30:00,35.3,35.3,35.26,35.27,70600.0,22.8265,22.8265,22.8007,22.8071,70600.0
2011-12-27 14:35:00,35.27,35.27,35.25,35.26,42800.0,22.8071,22.8071,22.7942,22.8007,42800.0
2011-12-27 14:40:00,35.26,35.28,35.26,35.27,53400.0,22.8007,22.8136,22.8007,22.8071,53400.0
2011-12-27 14:45:00,35.27,35.28,35.27,35.27,33400.0,22.8071,22.8136,22.8071,22.8071,33400.0
2011-12-27 14:50:00,35.27,35.28,35.24,35.24,73700.0,22.8071,22.8136,22.7877,22.7877,73700.0
2011-12-27 14:55:00,35.24,35.25,35.2,35.24,109400.0,22.7877,22.7942,22.7619,22.7877,109400.0
2011-12-27 15:00:00,35.24,35.25,35.23,35.25,56700.0,22.7877,22.7942,22.7813,22.7942,56700.0
2011-12-27 15:05:00,35.24,35.25,35.24,35.25,43200.0,22.7877,22.7942,22.7877,22.7942,43200.0
2011-12-27 15:10:00,35.25,35.25,35.19,35.2,274200.0,22.7942,22.7942,22.7554,22.7619,274200.0
2011-12-27 15:15:00,35.2,35.22,35.2,35.21,67200.0,22.7619,22.7748,22.7619,22.7683,67200.0
2011-12-27 15:20:00,35.21,35.22,35.19,35.2,84300.0,22.7683,22.7748,22.7554,22.7619,84300.0
2011-12-27 15:25:00,35.2,35.23,35.2,35.22,62100.0,22.7619,22.7813,22.7619,22.7748,62100.0
2011-12-27 15:30:00,35.22,35.26,35.21,35.25,178000.0,22.7748,22.8007,22.7683,22.7942,178000.0
2011-12-27 15:35:00,35.25,35.26,35.21,35.23,235500.0,22.7942,22.8007,22.7683,22.7813,235500.0
2011-12-27 15:40:00,35.22,35.25,35.22,35.25,63000.0,22.7748,22.7942,22.7748,22.7942,63000.0
2011-12-27 15:45:00,35.25,35.26,35.22,35.26,235500.0,22.7942,22.8007,22.7748,22.8007,235500.0
2011-12-27 15:50:00,35.26,35.26,35.24,35.25,184800.0,22.8007,22.8007,22.7877,22.7942,184800.0
2011-12-27 15:55:00,35.24,35.25,35.23,35.23,307800.0,22.7877,22.7942,22.7813,22.7813,307800.0
2011-12-28 09:30:00,35.25,35.29,35.2,35.24,80000.0,22.7942,22.8201,22.7619,22.7877,80000.0
2011-12-28 09:35:00,35.24,35.29,35.21,35.21,44400.0,22.7877,22.8201,22.7683,22.7683,44400.0
2011-12-28 09:40:00,35.22,35.22,35.17,35.18,60300.0,22.7748,22.7748,22.7425,22.7489,60300.0
2011-12-28 09:45:00,35.19,35.2,35.1,35.15,82300.0,22.7554,22.7619,22.6972,22.7295,82300.0
2011-12-28 09:50:00,35.15,35.18,35.1,35.12,89300.0,22.7295,22.7489,22.6972,22.7101,89300.0
2011-12-28 09:55:00,35.12,35.15,35.11,35.11,32300.0,22.7101,22.7295,22.7037,22.7037,32300.0
2011-12-28 10:00:00,35.12,35.19,35.12,35.19,57200.0,22.7101,22.7554,22.7101,22.7554,57200.0
2011-12-28 10:05:00,35.18,35.22,35.18,35.2,30300.0,22.7489,22.7748,22.7489,22.7619,30300.0
2011-12-28 10:10:00,35.19,35.2,35.16,35.19,22800.0,22.7554,22.7619,22.736,22.7554,22800.0
2011-12-28 10:15:00,35.18,35.2,35.18,35.19,55300.0,22.7489,22.7619,22.7489,22.7554,55300.0
2011-12-28 10:20:00,35.19,35.19,35.16,35.17,49200.0,22.7554,22.7554,22.736,22.7425,49200.0
2011-12-28 10:25:00,35.17,35.19,35.11,35.11,108100.0,22.7425,22.7554,22.7037,22.7037,108100.0
2011-12-28 10:30:00,35.1,35.16,35.1,35.11,113500.0,22.6972,22.736,22.6972,22.7037,113500.0
2011-12-28 10:35:00,35.12,35.17,35.11,35.17,48500.0,22.7101,22.7425,22.7037,22.7425,48500.0
2011-12-28 10:40:00,35.16,35.2,35.16,35.2,74400.0,22.736,22.7619,22.736,22.7619,74400.0
2011-12-28 10:45:00,35.2,35.2,35.19,35.2,24500.0,22.7619,22.7619,22.7554,22.7619,24500.0
2011-12-28 10:50:00,35.2,35.2,35.16,35.18,44100.0,22.7619,22.7619,22.736,22.7489,44100.0
2011-12-28 10:55:00,35.17,35.19,35.15,35.17,40200.0,22.7425,22.7554,22.7295,22.7425,40200.0
2011-12-28 11:00:00,35.16,35.19,35.15,35.17,86000.0,22.736,22.7554,22.7295,22.7425,86000.0
2011-12-28 11:05:00,35.16,35.19,35.16,35.17,38500.0,22.736,22.7554,22.736,22.7425,38500.0
2011-12-28 11:10:00,35.17,35.23,35.17,35.21,88400.0,22.7425,22.7813,22.7425,22.7683,88400.0
2011-12-28 11:15:00,35.21,35.22,35.19,35.21,66200.0,22.7683,22.7748,22.7554,22.7683,66200.0
2011-12-28 11:20:00,35.21,35.21,35.18,35.18,15900.0,22.7683,22.7683,22.7489,22.7489,15900.0
2011-12-28 11:25:00,35.19,35.19,35.16,35.16,34700.0,22.7554,22.7554,22.736,22.736,34700.0
2011-12-28 11:30:00,35.16,35.18,35.12,35.12,79400.0,22.736,22.7489,22.7101,22.7101,79400.0
2011-12-28 11:35:00,35.12,35.13,35.08,35.09,54600.0,22.7101,22.7166,22.6843,22.6907,54600.0
2011-12-28 11:40:00,35.09,35.12,35.08,35.08,80600.0,22.6907,22.7101,22.6843,22.6843,80600.0
2011-12-28 11:45:00,35.08,35.09,35.07,35.08,20000.0,22.6843,22.6907,22.6778,22.6843,20000.0
2011-12-28 11:50:00,35.08,35.08,35.06,35.07,17600.0,22.6843,22.6843,22.6713,22.6778,17600.0
2011-12-28 11:55:00,35.07,35.07,35.05,35.06,36900.0,22.6778,22.6778,22.6649,22.6713,36900.0
2011-12-28 12:00:00,35.05,35.06,35.05,35.05,16300.0,22.6649,22.6713,22.6649,22.6649,16300.0
2011-12-28 12:05:00,35.06,35.06,35.02,35.04,65900.0,22.6713,22.6713,22.6455,22.6584,65900.0
2011-12-28 12:10:00,35.04,35.06,35.03,35.06,23300.0,22.6584,22.6713,22.6519,22.6713,23300.0
2011-12-28 12:15:00,35.06,35.06,35.05,35.06,16000.0,22.6713,22.6713,22.6649,22.6713,16000.0
2011-12-28 12:20:00,35.05,35.06,35.05,35.06,14200.0,22.6649,22.6713,22.6649,22.6713,14200.0
2011-12-28 12:25:00,35.05,35.06,35.04,35.05,23700.0,22.6649,22.6713,22.6584,22.6649,23700.0
2011-12-28 12:30:00,35.04,35.05,35.03,35.04,32600.0,22.6584,22.6649,22.6519,22.6584,32600.0
2011-12-28 12:35:00,35.04,35.04,35.03,35.04,25800.0,22.6584,22.6584,22.6519,22.6584,25800.0
2011-12-28 12:40:00,35.04,35.07,35.04,35.07,58200.0,22.6584,22.6778,22.6584,22.6778,58200.0
2011-12-28 12:45:00,35.07,35.08,35.06,35.08,25300.0,22.6778,22.6843,22.6713,22.6843,25300.0
2011-12-28 12:50:00,35.08,35.09,35.06,35.07,48400.0,22.6843,22.6907,22.6713,22.6778,48400.0
2011-12-28 12:55:00,35.07,35.08,35.06,35.07,31700.0,22.6778,22.6843,22.6713,22.6778,31700.0
2011-12-28 13:00:00,35.06,35.08,35.05,35.08,29700.0,22.6713,22.6843,22.6649,22.6843,29700.0
2011-12-28 13:05:00,35.08,35.09,35.07,35.08,25000.0,22.6843,22.6907,22.6778,22.6843,25000.0
2011-12-28 13:10:00,35.08,35.08,35.07,35.08,22800.0,22.6843,22.6843,22.6778,22.6843,22800.0
2011-12-28 13:15:00,35.08,35.11,35.08,35.1,42500.0,22.6843,22.7037,22.6843,22.6972,42500.0
2011-12-28 13:20:00,35.1,35.12,35.09,35.12,67600.0,22.6972,22.7101,22.6907,22.7101,67600.0
2011-12-28 13:25:00,35.12,35.16,35.11,35.14,69100.0,22.7101,22.736,22.7037,22.7231,69100.0
2011-12-28 13:30:00,35.13,35.13,35.12,35.13,17500.0,22.7166,22.7166,22.7101,22.7166,17500.0
2011-12-28 13:35:00,35.13,35.14,35.12,35.14,41400.0,22.7166,22.7231,22.7101,22.7231,41400.0
2011-12-28 13:40:00,35.14,35.14,35.12,35.13,24400.0,22.7231,22.7231,22.7101,22.7166,24400.0
2011-12-28 13:45:00,35.13,35.13,35.11,35.13,30800.0,22.7166,22.7166,22.7037,22.7166,30800.0
2011-12-28 13:50:00,35.13,35.13,35.12,35.13,12200.0,22.7166,22.7166,22.7101,22.7166,12200.0
2011-12-28 13:55:00,35.13,35.13,35.12,35.13,16700.0,22.7166,22.7166,22.7101,22.7166,16700.0
2011-12-28 14:00:00,35.13,35.14,35.12,35.14,38000.0,22.7166,22.7231,22.7101,22.7231,38000.0
2011-12-28 14:05:00,35.14,35.16,35.12,35.12,82900.0,22.7231,22.736,22.7101,22.7101,82900.0
2011-12-28 14:10:00,35.12,35.13,35.1,35.11,32300.0,22.7101,22.7166,22.6972,22.7037,32300.0
2011-12-28 14:15:00,35.11,35.11,35.08,35.1,46100.0,22.7037,22.7037,22.6843,22.6972,46100.0
2011-12-28 14:20:00,35.1,35.1,35.09,35.1,24600.0,22.6972,22.6972,22.6907,22.6972,24600.0
2011-12-28 14:25:00,35.1,35.13,35.09,35.13,47400.0,22.6972,22.7166,22.6907,22.7166,47400.0
2011-12-28 14:30:00,35.13,35.14,35.09,35.13,210500.0,22.7166,22.7231,22.6907,22.7166,210500.0
2011-12-28 14:35:00,35.13,35.14,35.12,35.12,52700.0,22.7166,22.7231,22.7101,22.7101,52700.0
2011-12-28 14:40:00,35.13,35.14,35.12,35.14,28300.0,22.7166,22.7231,22.7101,22.7231,28300.0
2011-12-28 14:45:00,35.14,35.15,35.13,35.15,44800.0,22.7231,22.7295,22.7166,22.7295,44800.0
2011-12-28 14:50:00,35.15,35.15,35.14,35.15,30000.0,22.7295,22.7295,22.7231,22.7295,30000.0
2011-12-28 14:55:00,35.15,35.17,35.14,35.15,66800.0,22.7295,22.7425,22.7231,22.7295,66800.0
2011-12-28 15:00:00,35.16,35.16,35.15,35.16,10800.0,22.736,22.736,22.7295,22.736,10800.0
2011-12-28 15:05:00,35.16,35.16,35.15,35.16,19400.0,22.736,22.736,22.7295,22.736,19400.0
2011-12-28 15:10:00,35.16,35.16,35.15,35.16,22600.0,22.736,22.736,22.7295,22.736,22600.0
2011-12-28 15:15:00,35.16,35.16,35.07,35.09,119400.0,22.736,22.736,22.6778,22.6907,119400.0
2011-12-28 15:20:00,35.09,35.12,35.08,35.12,58300.0,22.6907,22.7101,22.6843,22.7101,58300.0
2011-12-28 15:25:00,35.12,35.12,35.05,35.09,96700.0,22.7101,22.7101,22.6649,22.6907,96700.0
2011-12-28 15:30:00,35.09,35.09,35.08,35.08,46900.0,22.6907,22.6907,22.6843,22.6843,46900.0
2011-12-28 15:35:00,35.09,35.1,35.08,35.09,58100.0,22.6907,22.6972,22.6843,22.6907,58100.0
2011-12-28 15:40:00,35.1,35.1,35.07,35.08,91100.0,22.6972,22.6972,22.6778,22.6843,91100.0
2011-12-28 15:45:00,35.08,35.08,35.05,35.05,94200.0,22.6843,22.6843,22.6649,22.6649,94200.0
2011-12-28 15:50:00,35.05,35.08,35.04,35.07,189500.0,22.6649,22.6843,22.6584,22.6778,189500.0
2011-12-28 15:55:00,35.08,35.09,35.04,35.09,247500.0,22.6843,22.6907,22.6584,22.6907,247500.0
2011-12-29 09:30:00,35.03,35.14,35.03,35.06,129600.0,22.6519,22.7231,22.6519,22.6713,129600.0
2011-12-29 09:35:00,35.06,35.19,35.05,35.19,63900.0,22.6713,22.7554,22.6649,22.7554,63900.0
2011-12-29 09:40:00,35.19,35.23,35.16,35.17,56800.0,22.7554,22.7813,22.736,22.7425,56800.0
2011-12-29 09:45:00,35.18,35.19,35.07,35.07,51100.0,22.7489,22.7554,22.6778,22.6778,51100.0
2011-12-29 09:50:00,35.07,35.14,35.07,35.12,55700.0,22.6778,22.7231,22.6778,22.7101,55700.0
2011-12-29 09:55:00,35.13,35.14,35.12,35.14,47300.0,22.7166,22.7231,22.7101,22.7231,47300.0
2011-12-29 10:00:00,35.14,35.18,35.11,35.13,72500.0,22.7231,22.7489,22.7037,22.7166,72500.0
2011-12-29 10:05:00,35.14,35.14,35.05,35.06,129800.0,22.7231,22.7231,22.6649,22.6713,129800.0
2011-12-29 10:10:00,35.06,35.06,35.0,35.02,118600.0,22.6713,22.6713,22.6325,22.6455,118600.0
2011-12-29 10:15:00,35.03,35.04,35.01,35.03,61200.0,22.6519,22.6584,22.639,22.6519,61200.0
2011-12-29 10:20:00,35.03,35.08,35.01,35.08,147500.0,22.6519,22.6843,22.639,22.6843,147500.0
2011-12-29 10:25:00,35.08,35.11,35.08,35.09,89700.0,22.6843,22.7037,22.6843,22.6907,89700.0
2011-12-29 10:30:00,35.09,35.12,35.08,35.1,40100.0,22.6907,22.7101,22.6843,22.6972,40100.0
2011-12-29 10:35:00,35.1,35.13,35.09,35.11,155100.0,22.6972,22.7166,22.6907,22.7037,155100.0
2011-12-29 10:40:00,35.1,35.11,35.09,35.09,32100.0,22.6972,22.7037,22.6907,22.6907,32100.0
2011-12-29 10:45:00,35.09,35.1,35.07,35.08,53000.0,22.6907,22.6972,22.6778,22.6843,53000.0
2011-12-29 10:50:00,35.08,35.09,35.05,35.08,110500.0,22.6843,22.6907,22.6649,22.6843,110500.0
2011-12-29 10:55:00,35.08,35.09,35.06,35.07,63900.0,22.6843,22.6907,22.6713,22.6778,63900.0
2011-12-29 11:00:00,35.07,35.1,35.07,35.09,116500.0,22.6778,22.6972,22.6778,22.6907,116500.0
2011-12-29 11:05:00,35.1,35.11,35.04,35.04,79300.0,22.6972,22.7037,22.6584,22.6584,79300.0
2011-12-29 11:10:00,35.04,35.07,35.0,35.0,130300.0,22.6584,22.6778,22.6325,22.6325,130300.0
2011-12-29 11:15:00,35.01,35.02,34.96,34.96,155700.0,22.639,22.6455,22.6067,22.6067,155700.0
2011-12-29 11:20:00,34.96,34.98,34.95,34.96,65700.0,22.6067,22.6196,22.6002,22.6067,65700.0
2011-12-29 11:25:00,34.96,35.02,34.96,35.0,82400.0,22.6067,22.6455,22.6067,22.6325,82400.0
2011-12-29 11:30:00,35.0,35.04,35.0,35.03,70100.0,22.6325,22.6584,22.6325,22.6519,70100.0
2011-12-29 11:35:00,35.03,35.05,35.02,35.05,82200.0,22.6519,22.6649,22.6455,22.6649,82200.0
2011-12-29 11:40:00,35.05,35.06,35.04,35.05,58000.0,22.6649,22.6713,22.6584,22.6649,58000.0
2011-12-29 11:45:00,35.05,35.07,35.05,35.06,18800.0,22.6649,22.6778,22.6649,22.6713,18800.0
2011-12-29 11:50:00,35.06,35.07,35.06,35.06,37900.0,22.6713,22.6778,22.6713,22.6713,37900.0
2011-12-29 11:55:00,35.06,35.08,35.06,35.07,51500.0,22.6713,22.6843,22.6713,22.6778,51500.0
2011-12-29 12:00:00,35.07,35.08,35.05,35.05,21600.0,22.6778,22.6843,22.6649,22.6649,21600.0
2011-12-29 12:05:00,35.06,35.07,35.03,35.03,60900.0,22.6713,22.6778,22.6519,22.6519,60900.0
2011-12-29 12:10:00,35.03,35.04,35.03,35.04,19000.0,22.6519,22.6584,22.6519,22.6584,19000.0
2011-12-29 12:15:00,35.04,35.04,35.03,35.03,17600.0,22.6584,22.6584,22.6519,22.6519,17600.0
2011-12-29 12:20:00,35.04,35.05,35.03,35.04,62300.0,22.6584,22.6649,22.6519,22.6584,62300.0
2011-12-29 12:25:00,35.05,35.07,35.05,35.06,27000.0,22.6649,22.6778,22.6649,22.6713,27000.0
2011-12-29 12:30:00,35.06,35.07,35.04,35.04,58500.0,22.6713,22.6778,22.6584,22.6584,58500.0
2011-12-29 12:35:00,35.04,35.05,34.99,35.0,130800.0,22.6584,22.6649,22.6261,22.6325,130800.0
2011-12-29 12:40:00,35.0,35.0,34.99,34.99,48700.0,22.6325,22.6325,22.6261,22.6261,48700.0
2011-12-29 12:45:00,34.99,35.02,34.99,35.02,33400.0,22.6261,22.6455,22.6261,22.6455,33400.0
2011-12-29 12:50:00,35.01,35.04,35.01,35.04,34500.0,22.639,22.6584,22.639,22.6584,34500.0
2011-12-29 12:55:00,35.04,35.07,35.04,35.07,37900.0,22.6584,22.6778,22.6584,22.6778,37900.0
2011-12-29 13:00:00,35.07,35.09,35.06,35.06,49700.0,22.6778,22.6907,22.6713,22.6713,49700.0
2011-12-29 13:05:00,35.06,35.08,35.05,35.06,51800.0,22.6713,22.6843,22.6649,22.6713,51800.0
2011-12-29 13:10:00,35.07,35.08,35.06,35.07,60700.0,22.6778,22.6843,22.6713,22.6778,60700.0
2011-12-29 13:15:00,35.07,35.07,35.05,35.07,41800.0,22.6778,22.6778,22.6649,22.6778,41800.0
2011-12-29 13:20:00,35.07,35.07,35.06,35.07,20100.0,22.6778,22.6778,22.6713,22.6778,20100.0
2011-12-29 13:25:00,35.07,35.08,35.06,35.07,58700.0,22.6778,22.6843,22.6713,22.6778,58700.0
2011-12-29 13:30:00,35.07,35.07,35.06,35.06,17600.0,22.6778,22.6778,22.6713,22.6713,17600.0
2011-12-29 13:35:00,35.07,35.08,35.06,35.07,86100.0,22.6778,22.6843,22.6713,22.6778,86100.0
2011-12-29 13:40:00,35.06,35.08,35.06,35.08,62600.0,22.6713,22.6843,22.6713,22.6843,62600.0
2011-12-29 13:45:00,35.08,35.09,35.07,35.09,50000.0,22.6843,22.6907,22.6778,22.6907,50000.0
2011-12-29 13:50:00,35.09,35.1,35.07,35.09,53800.0,22.6907,22.6972,22.6778,22.6907,53800.0
2011-12-29 13:55:00,35.09,35.1,35.07,35.07,30100.0,22.6907,22.6972,22.6778,22.6778,30100.0
2011-12-29 14:00:00,35.08,35.1,35.07,35.09,47200.0,22.6843,22.6972,22.6778,22.6907,47200.0
2011-12-29 14:05:00,35.09,35.09,35.08,35.09,39900.0,22.6907,22.6907,22.6843,22.6907,39900.0
2011-12-29 14:10:00,35.09,35.1,35.08,35.09,26100.0,22.6907,22.6972,22.6843,22.6907,26100.0
2011-12-29 14:15:00,35.1,35.1,35.09,35.1,23900.0,22.6972,22.6972,22.6907,22.6972,23900.0
2011-12-29 14:20:00,35.09,35.14,35.09,35.14,105300.0,22.6907,22.7231,22.6907,22.7231,105300.0
2011-12-29 14:25:00,35.14,35.16,35.13,35.16,37200.0,22.7231,22.736,22.7166,22.736,37200.0
2011-12-29 14:30:00,35.15,35.16,35.15,35.16,40800.0,22.7295,22.736,22.7295,22.736,40800.0
2011-12-29 14:35:00,35.16,35.17,35.15,35.17,43600.0,22.736,22.7425,22.7295,22.7425,43600.0
2011-12-29 14:40:00,35.17,35.17,35.16,35.17,27100.0,22.7425,22.7425,22.736,22.7425,27100.0
2011-12-29 14:45:00,35.16,35.18,35.16,35.18,39900.0,22.736,22.7489,22.736,22.7489,39900.0
2011-12-29 14:50:00,35.18,35.19,35.17,35.17,42500.0,22.7489,22.7554,22.7425,22.7425,42500.0
2011-12-29 14:55:00,35.18,35.18,35.16,35.16,58200.0,22.7489,22.7489,22.736,22.736,58200.0
2011-12-29 15:00:00,35.17,35.17,35.16,35.17,47200.0,22.7425,22.7425,22.736,22.7425,47200.0
2011-12-29 15:05:00,35.17,35.19,35.16,35.19,56100.0,22.7425,22.7554,22.736,22.7554,56100.0
2011-12-29 15:10:00,35.19,35.2,35.18,35.19,43800.0,22.7554,22.7619,22.7489,22.7554,43800.0
2011-12-29 15:15:00,35.19,35.23,35.19,35.22,107200.0,22.7554,22.7813,22.7554,22.7748,107200.0
2011-12-29 15:20:00,35.23,35.25,35.22,35.25,84100.0,22.7813,22.7942,22.7748,22.7942,84100.0
2011-12-29 15:25:00,35.25,35.26,35.23,35.26,102500.0,22.7942,22.8007,22.7813,22.8007,102500.0
2011-12-29 15:30:00,35.26,35.26,35.24,35.25,124600.0,22.8007,22.8007,22.7877,22.7942,124600.0
2011-12-29 15:35:00,35.24,35.27,35.24,35.27,114400.0,22.7877,22.8071,22.7877,22.8071,114400.0
2011-12-29 15:40:00,35.26,35.3,35.25,35.26,124200.0,22.8007,22.8265,22.7942,22.8007,124200.0
2011-12-29 15:45:00,35.26,35.29,35.26,35.27,133300.0,22.8007,22.8201,22.8007,22.8071,133300.0
2011-12-29 15:50:00,35.27,35.27,35.23,35.24,163200.0,22.8071,22.8071,22.7813,22.7877,163200.0
2011-12-29 15:55:00,35.23,35.28,35.22,35.26,438500.0,22.7813,22.8136,22.7748,22.8007,438500.0
2011-12-30 09:30:00,35.3,35.42,35.27,35.41,141300.0,22.8265,22.9041,22.8071,22.8977,141300.0
2011-12-30 09:35:00,35.42,35.44,35.4,35.43,69200.0,22.9041,22.9171,22.8912,22.9106,69200.0
2011-12-30 09:40:00,35.42,35.43,35.32,35.35,80400.0,22.9041,22.9106,22.8395,22.8589,80400.0
2011-12-30 09:45:00,35.34,35.39,35.34,35.39,61900.0,22.8524,22.8847,22.8524,22.8847,61900.0
2011-12-30 09:50:00,35.39,35.4,35.37,35.38,63100.0,22.8847,22.8912,22.8718,22.8783,63100.0
2011-12-30 09:55:00,35.37,35.39,35.37,35.38,49200.0,22.8718,22.8847,22.8718,22.8783,49200.0
2011-12-30 10:00:00,35.38,35.42,35.38,35.39,81600.0,22.8783,22.9041,22.8783,22.8847,81600.0
2011-12-30 10:05:00,35.39,35.41,35.37,35.38,70200.0,22.8847,22.8977,22.8718,22.8783,70200.0
2011-12-30 10:10:00,35.38,35.39,35.37,35.38,41300.0,22.8783,22.8847,22.8718,22.8783,41300.0
2011-12-30 10:15:00,35.38,35.38,35.35,35.37,47100.0,22.8783,22.8783,22.8589,22.8718,47100.0
2011-12-30 10:20:00,35.37,35.38,35.36,35.38,39400.0,22.8718,22.8783,22.8653,22.8783,39400.0
2011-12-30 10:25:00,35.38,35.39,35.37,35.38,30600.0,22.8783,22.8847,22.8718,22.8783,30600.0
2011-12-30 10:30:00,35.38,35.38,35.35,35.35,40600.0,22.8783,22.8783,22.8589,22.8589,40600.0
2011-12-30 10:35:00,35.35,35.36,35.35,35.36,29000.0,22.8589,22.8653,22.8589,22.8653,29000.0
2011-12-30 10:40:00,35.36,35.39,35.35,35.38,40200.0,22.8653,22.8847,22.8589,22.8783,40200.0
2011-12-30 10:45:00,35.38,35.39,35.34,35.37,75800.0,22.8783,22.8847,22.8524,22.8718,75800.0
2011-12-30 10:50:00,35.36,35.37,35.32,35.37,113200.0,22.8653,22.8718,22.8395,22.8718,113200.0
2011-12-30 10:55:00,35.37,35.39,35.37,35.38,70200.0,22.8718,22.8847,22.8718,22.8783,70200.0
2011-12-30 11:00:00,35.38,35.41,35.38,35.41,71900.0,22.8783,22.8977,22.8783,22.8977,71900.0
2011-12-30 11:05:00,35.4,35.42,35.38,35.39,51600.0,22.8912,22.9041,22.8783,22.8847,51600.0
2011-12-30 11:10:00,35.4,35.4,35.38,35.38,49200.0,22.8912,22.8912,22.8783,22.8783,49200.0
2011-12-30 11:15:00,35.39,35.4,35.38,35.4,33100.0,22.8847,22.8912,22.8783,22.8912,33100.0
2011-12-30 11:20:00,35.4,35.41,35.38,35.4,26500.0,22.8912,22.8977,22.8783,22.8912,26500.0
2011-12-30 11:25:00,35.4,35.42,35.4,35.41,36600.0,22.8912,22.9041,22.8912,22.8977,36600.0
2011-12-30 11:30:00,35.41,35.41,35.39,35.39,42000.0,22.8977,22.8977,22.8847,22.8847,42000.0
2011-12-30 11:35:00,35.39,35.4,35.38,35.39,30800.0,22.8847,22.8912,22.8783,22.8847,30800.0
2011-12-30 11:40:00,35.39,35.4,35.38,35.39,33000.0,22.8847,22.8912,22.8783,22.8847,33000.0
2011-12-30 11:45:00,35.39,35.4,35.39,35.4,28800.0,22.8847,22.8912,22.8847,22.8912,28800.0
2011-12-30 11:50:00,35.4,35.4,35.35,35.36,95000.0,22.8912,22.8912,22.8589,22.8653,95000.0
2011-12-30 11:55:00,35.36,35.36,35.35,35.35,30600.0,22.8653,22.8653,22.8589,22.8589,30600.0
2011-12-30 12:00:00,35.36,35.36,35.35,35.35,50500.0,22.8653,22.8653,22.8589,22.8589,50500.0
2011-12-30 12:05:00,35.35,35.36,35.35,35.35,41800.0,22.8589,22.8653,22.8589,22.8589,41800.0
2011-12-30 12:10:00,35.35,35.36,35.35,35.35,14700.0,22.8589,22.8653,22.8589,22.8589,14700.0
2011-12-30 12:15:00,35.36,35.36,35.35,35.35,39100.0,22.8653,22.8653,22.8589,22.8589,39100.0
2011-12-30 12:20:00,35.35,35.36,35.35,35.36,41800.0,22.8589,22.8653,22.8589,22.8653,41800.0
2011-12-30 12:25:00,35.36,35.37,35.35,35.37,38900.0,22.8653,22.8718,22.8589,22.8718,38900.0
2011-12-30 12:30:00,35.37,35.37,35.36,35.37,11800.0,22.8718,22.8718,22.8653,22.8718,11800.0
2011-12-30 12:35:00,35.37,35.37,35.36,35.37,20900.0,22.8718,22.8718,22.8653,22.8718,20900.0
2011-12-30 12:40:00,35.37,35.38,35.36,35.38,28200.0,22.8718,22.8783,22.8653,22.8783,28200.0
2011-12-30 12:45:00,35.38,35.38,35.37,35.38,18300.0,22.8783,22.8783,22.8718,22.8783,18300.0
2011-12-30 12:50:00,35.38,35.38,35.37,35.38,22900.0,22.8783,22.8783,22.8718,22.8783,22900.0
2011-12-30 12:55:00,35.38,35.41,35.37,35.4,62500.0,22.8783,22.8977,22.8718,22.8912,62500.0
2011-12-30 13:00:00,35.4,35.41,35.39,35.4,42400.0,22.8912,22.8977,22.8847,22.8912,42400.0
2011-12-30 13:05:00,35.4,35.41,35.39,35.39,34600.0,22.8912,22.8977,22.8847,22.8847,34600.0
2011-12-30 13:10:00,35.4,35.4,35.39,35.4,19200.0,22.8912,22.8912,22.8847,22.8912,19200.0
2011-12-30 13:15:00,35.4,35.4,35.39,35.39,31400.0,22.8912,22.8912,22.8847,22.8847,31400.0
2011-12-30 13:20:00,35.39,35.4,35.38,35.39,66600.0,22.8847,22.8912,22.8783,22.8847,66600.0
2011-12-30 13:25:00,35.39,35.39,35.35,35.36,32100.0,22.8847,22.8847,22.8589,22.8653,32100.0
2011-12-30 13:30:00,35.36,35.37,35.35,35.36,80500.0,22.8653,22.8718,22.8589,22.8653,80500.0
2011-12-30 13:35:00,35.36,35.36,35.32,35.32,95400.0,22.8653,22.8653,22.8395,22.8395,95400.0
2011-12-30 13:40:00,35.33,35.33,35.32,35.33,16600.0,22.8459,22.8459,22.8395,22.8459,16600.0
2011-12-30 13:45:00,35.33,35.33,35.32,35.33,12200.0,22.8459,22.8459,22.8395,22.8459,12200.0
2011-12-30 13:50:00,35.33,35.33,35.31,35.31,60800.0,22.8459,22.8459,22.833,22.833,60800.0
2011-12-30 13:55:00,35.32,35.32,35.31,35.31,45200.0,22.8395,22.8395,22.833,22.833,45200.0
2011-12-30 14:00:00,35.31,35.32,35.3,35.31,38200.0,22.833,22.8395,22.8265,22.833,38200.0
2011-12-30 14:05:00,35.32,35.32,35.31,35.32,28100.0,22.8395,22.8395,22.833,22.8395,28100.0
2011-12-30 14:10:00,35.33,35.33,35.32,35.33,25500.0,22.8459,22.8459,22.8395,22.8459,25500.0
2011-12-30 14:15:00,35.33,35.34,35.32,35.34,54500.0,22.8459,22.8524,22.8395,22.8524,54500.0
2011-12-30 14:20:00,35.33,35.34,35.31,35.32,82600.0,22.8459,22.8524,22.833,22.8395,82600.0
2011-12-30 14:25:00,35.31,35.32,35.31,35.32,18800.0,22.833,22.8395,22.833,22.8395,18800.0
2011-12-30 14:30:00,35.32,35.33,35.31,35.33,52900.0,22.8395,22.8459,22.833,22.8459,52900.0
2011-12-30 14:35:00,35.32,35.33,35.3,35.31,85200.0,22.8395,22.8459,22.8265,22.833,85200.0
2011-12-30 14:40:00,35.3,35.32,35.3,35.31,42700.0,22.8265,22.8395,22.8265,22.833,42700.0
2011-12-30 14:45:00,35.31,35.31,35.27,35.28,156600.0,22.833,22.833,22.8071,22.8136,156600.0
2011-12-30 14:50:00,35.29,35.29,35.28,35.29,38400.0,22.8201,22.8201,22.8136,22.8201,38400.0
2011-12-30 14:55:00,35.28,35.29,35.28,35.29,23300.0,22.8136,22.8201,22.8136,22.8201,23300.0
2011-12-30 15:00:00,35.29,35.29,35.28,35.29,25200.0,22.8201,22.8201,22.8136,22.8201,25200.0
2011-12-30 15:05:00,35.29,35.29,35.28,35.28,23300.0,22.8201,22.8201,22.8136,22.8136,23300.0
2011-12-30 15:10:00,35.28,35.29,35.28,35.29,26100.0,22.8136,22.8201,22.8136,22.8201,26100.0
2011-12-30 15:15:00,35.29,35.3,35.28,35.3,39100.0,22.8201,22.8265,22.8136,22.8265,39100.0
2011-12-30 15:20:00,35.3,35.32,35.29,35.32,43600.0,22.8265,22.8395,22.8201,22.8395,43600.0
2011-12-30 15:25:00,35.31,35.32,35.31,35.32,27900.0,22.833,22.8395,22.833,22.8395,27900.0
2011-12-30 15:30:00,35.31,35.33,35.3,35.3,124500.0,22.833,22.8459,22.8265,22.8265,124500.0
2011-12-30 15:35:00,35.31,35.31,35.29,35.29,57400.0,22.833,22.833,22.8201,22.8201,57400.0
2011-12-30 15:40:00,35.29,35.32,35.29,35.31,109900.0,22.8201,22.8395,22.8201,22.833,109900.0
2011-12-30 15:45:00,35.32,35.32,35.27,35.28,188100.0,22.8395,22.8395,22.8071,22.8136,188100.0
2011-12-30 15:50:00,35.29,35.29,35.27,35.28,87500.0,22.8201,22.8201,22.8071,22.8136,87500.0
2011-12-30 15:55:00,35.28,35.28,35.22,35.22,374900.0,22.8136,22.8136,22.7748,22.7748,374900.0
2012-01-03 09:30:00,35.33,35.44,35.28,35.36,635700.0,22.8459,22.9171,22.8136,22.8653,635700.0
2012-01-03 09:35:00,35.36,35.42,35.33,35.4,232600.0,22.8653,22.9041,22.8459,22.8912,232600.0
2012-01-03 09:40:00,35.41,35.41,35.33,35.34,201500.0,22.8977,22.8977,22.8459,22.8524,201500.0
2012-01-03 09:45:00,35.34,35.36,35.3,35.34,205900.0,22.8524,22.8653,22.8265,22.8524,205900.0
2012-01-03 09:50:00,35.33,35.34,35.23,35.24,498900.0,22.8459,22.8524,22.7813,22.7877,498900.0
2012-01-03 09:55:00,35.25,35.28,35.18,35.2,249300.0,22.7942,22.8136,22.7489,22.7619,249300.0
2012-01-03 10:00:00,35.2,35.22,35.16,35.16,204200.0,22.7619,22.7748,22.736,22.736,204200.0
2012-01-03 10:05:00,35.17,35.2,35.14,35.14,250000.0,22.7425,22.7619,22.7231,22.7231,250000.0
2012-01-03 10:10:00,35.14,35.15,35.06,35.07,269400.0,22.7231,22.7295,22.6713,22.6778,269400.0
2012-01-03 10:15:00,35.08,35.1,35.07,35.09,103000.0,22.6843,22.6972,22.6778,22.6907,103000.0
2012-01-03 10:20:00,35.1,35.1,35.01,35.01,204900.0,22.6972,22.6972,22.639,22.639,204900.0
2012-01-03 10:25:00,35.01,35.02,34.87,34.88,637600.0,22.639,22.6455,22.5485,22.5549,637600.0
2012-01-03 10:30:00,34.88,34.9,34.87,34.88,272600.0,22.5549,22.5679,22.5485,22.5549,272600.0
2012-01-03 10:35:00,34.87,34.9,34.84,34.88,439700.0,22.5485,22.5679,22.5291,22.5549,439700.0
2012-01-03 10:40:00,34.87,34.87,34.81,34.81,395600.0,22.5485,22.5485,22.5097,22.5097,395600.0
2012-01-03 10:45:00,34.81,34.97,34.8,34.9,316700.0,22.5097,22.6131,22.5032,22.5679,316700.0
2012-01-03 10:50:00,34.9,34.95,34.9,34.94,134200.0,22.5679,22.6002,22.5679,22.5937,134200.0
2012-01-03 10:55:00,34.93,34.95,34.92,34.93,131000.0,22.5873,22.6002,22.5808,22.5873,131000.0
2012-01-03 11:00:00,34.93,35.02,34.91,35.01,207900.0,22.5873,22.6455,22.5743,22.639,207900.0
2012-01-03 11:05:00,35.01,35.04,35.0,35.03,99800.0,22.639,22.6584,22.6325,22.6519,99800.0
2012-01-03 11:10:00,35.04,35.04,34.99,35.0,182000.0,22.6584,22.6584,22.6261,22.6325,182000.0
2012-01-03 11:15:00,35.0,35.01,34.97,34.97,109400.0,22.6325,22.639,22.6131,22.6131,109400.0
2012-01-03 11:20:00,34.97,34.98,34.94,34.94,98300.0,22.6131,22.6196,22.5937,22.5937,98300.0
2012-01-03 11:25:00,34.94,34.97,34.93,34.96,219300.0,22.5937,22.6131,22.5873,22.6067,219300.0
2012-01-03 11:30:00,34.97,35.01,34.95,35.01,115000.0,22.6131,22.639,22.6002,22.639,115000.0
2012-01-03 11:35:00,35.01,35.03,35.0,35.03,95900.0,22.639,22.6519,22.6325,22.6519,95900.0
2012-01-03 11:40:00,35.03,35.07,35.0,35.07,138500.0,22.6519,22.6778,22.6325,22.6778,138500.0
2012-01-03 11:45:00,35.07,35.08,35.0,35.01,117300.0,22.6778,22.6843,22.6325,22.639,117300.0
2012-01-03 11:50:00,35.01,35.06,34.97,35.06,223500.0,22.639,22.6713,22.6131,22.6713,223500.0
2012-01-03 11:55:00,35.05,35.08,35.05,35.08,64100.0,22.6649,22.6843,22.6649,22.6843,64100.0
2012-01-03 12:00:00,35.07,35.08,35.01,35.02,122500.0,22.6778,22.6843,22.639,22.6455,122500.0
2012-01-03 12:05:00,35.02,35.03,35.01,35.02,84600.0,22.6455,22.6519,22.639,22.6455,84600.0
2012-01-03 12:10:00,35.03,35.07,35.02,35.06,195400.0,22.6519,22.6778,22.6455,22.6713,195400.0
2012-01-03 12:15:00,35.07,35.07,35.05,35.06,131400.0,22.6778,22.6778,22.6649,22.6713,131400.0
2012-01-03 12:20:00,35.06,35.1,35.04,35.08,226100.0,22.6713,22.6972,22.6584,22.6843,226100.0
2012-01-03 12:25:00,35.08,35.09,35.03,35.04,133800.0,22.6843,22.6907,22.6519,22.6584,133800.0
2012-01-03 12:30:00,35.04,35.04,34.99,34.99,164400.0,22.6584,22.6584,22.6261,22.6261,164400.0
2012-01-03 12:35:00,34.99,35.0,34.98,34.99,99500.0,22.6261,22.6325,22.6196,22.6261,99500.0
2012-01-03 12:40:00,34.98,35.02,34.98,35.01,121700.0,22.6196,22.6455,22.6196,22.639,121700.0
2012-01-03 12:45:00,35.01,35.02,35.0,35.01,99300.0,22.639,22.6455,22.6325,22.639,99300.0
2012-01-03 12:50:00,35.0,35.01,34.98,35.0,87000.0,22.6325,22.639,22.6196,22.6325,87000.0
2012-01-03 12:55:00,34.99,35.0,34.98,34.98,126600.0,22.6261,22.6325,22.6196,22.6196,126600.0
2012-01-03 13:00:00,34.98,34.98,34.96,34.96,102500.0,22.6196,22.6196,22.6067,22.6067,102500.0
2012-01-03 13:05:00,34.97,34.97,34.96,34.96,89400.0,22.6131,22.6131,22.6067,22.6067,89400.0
2012-01-03 13:10:00,34.97,34.98,34.96,34.97,111100.0,22.6131,22.6196,22.6067,22.6131,111100.0
2012-01-03 13:15:00,34.97,34.97,34.95,34.95,96000.0,22.6131,22.6131,22.6002,22.6002,96000.0
2012-01-03 13:20:00,34.95,34.99,34.95,34.99,151800.0,22.6002,22.6261,22.6002,22.6261,151800.0
2012-01-03 13:25:00,34.99,35.02,34.98,35.01,126900.0,22.6261,22.6455,22.6196,22.639,126900.0
2012-01-03 13:30:00,35.01,35.02,34.99,35.0,122700.0,22.639,22.6455,22.6261,22.6325,122700.0
2012-01-03 13:35:00,35.0,35.01,34.99,35.0,151400.0,22.6325,22.639,22.6261,22.6325,151400.0
2012-01-03 13:40:00,35.0,35.03,34.99,35.0,166200.0,22.6325,22.6519,22.6261,22.6325,166200.0
2012-01-03 13:45:00,34.99,35.0,34.99,35.0,54800.0,22.6261,22.6325,22.6261,22.6325,54800.0
2012-01-03 13:50:00,35.0,35.0,34.95,34.96,134300.0,22.6325,22.6325,22.6002,22.6067,134300.0
2012-01-03 13:55:00,34.96,34.97,34.95,34.96,88100.0,22.6067,22.6131,22.6002,22.6067,88100.0
2012-01-03 14:00:00,34.96,34.98,34.96,34.97,126400.0,22.6067,22.6196,22.6067,22.6131,126400.0
2012-01-03 14:05:00,34.97,34.98,34.97,34.97,51500.0,22.6131,22.6196,22.6131,22.6131,51500.0
2012-01-03 14:10:00,34.98,34.98,34.97,34.98,67200.0,22.6196,22.6196,22.6131,22.6196,67200.0
2012-01-03 14:15:00,34.97,34.98,34.96,34.98,141600.0,22.6131,22.6196,22.6067,22.6196,141600.0
2012-01-03 14:20:00,34.98,34.99,34.96,34.98,134200.0,22.6196,22.6261,22.6067,22.6196,134200.0
2012-01-03 14:25:00,34.98,35.0,34.98,35.0,66600.0,22.6196,22.6325,22.6196,22.6325,66600.0
2012-01-03 14:30:00,35.0,35.01,34.99,35.0,212000.0,22.6325,22.639,22.6261,22.6325,212000.0
2012-01-03 14:35:00,35.0,35.01,34.99,35.01,94400.0,22.6325,22.639,22.6261,22.639,94400.0
2012-01-03 14:40:00,35.0,35.01,34.99,34.99,128900.0,22.6325,22.639,22.6261,22.6261,128900.0
2012-01-03 14:45:00,34.99,35.01,34.99,35.0,167900.0,22.6261,22.639,22.6261,22.6325,167900.0
2012-01-03 14:50:00,35.0,35.03,35.0,35.03,215500.0,22.6325,22.6519,22.6325,22.6519,215500.0
2012-01-03 14:55:00,35.02,35.04,35.02,35.03,99600.0,22.6455,22.6584,22.6455,22.6519,99600.0
2012-01-03 15:00:00,35.04,35.05,35.03,35.04,116200.0,22.6584,22.6649,22.6519,22.6584,116200.0
2012-01-03 15:05:00,35.05,35.07,35.04,35.07,126200.0,22.6649,22.6778,22.6584,22.6778,126200.0
2012-01-03 15:10:00,35.07,35.07,35.05,35.05,122000.0,22.6778,22.6778,22.6649,22.6649,122000.0
2012-01-03 15:15:00,35.06,35.06,35.05,35.06,120200.0,22.6713,22.6713,22.6649,22.6713,120200.0
2012-01-03 15:20:00,35.06,35.07,35.04,35.04,256700.0,22.6713,22.6778,22.6584,22.6584,256700.0
2012-01-03 15:25:00,35.04,35.06,35.04,35.04,173000.0,22.6584,22.6713,22.6584,22.6584,173000.0
2012-01-03 15:30:00,35.05,35.05,35.02,35.03,269100.0,22.6649,22.6649,22.6455,22.6519,269100.0
2012-01-03 15:35:00,35.03,35.03,35.02,35.02,161300.0,22.6519,22.6519,22.6455,22.6455,161300.0
2012-01-03 15:40:00,35.03,35.06,35.02,35.06,296000.0,22.6519,22.6713,22.6455,22.6713,296000.0
2012-01-03 15:45:00,35.05,35.1,35.05,35.1,298400.0,22.6649,22.6972,22.6649,22.6972,298400.0
2012-01-03 15:50:00,35.09,35.1,35.09,35.1,315600.0,22.6907,22.6972,22.6907,22.6972,315600.0
2012-01-03 15:55:00,35.09,35.1,35.0,35.0,742800.0,22.6907,22.6972,22.6325,22.6325,742800.0
2012-01-04 09:30:00,34.57,34.64,34.52,34.61,224600.0,22.5758,22.6215,22.5432,22.6019,224600.0
2012-01-04 09:35:00,34.61,34.63,34.48,34.48,258700.0,22.6019,22.615,22.517,22.517,258700.0
2012-01-04 09:40:00,34.48,34.49,34.35,34.4,323600.0,22.517,22.5236,22.4321,22.4648,323600.0
2012-01-04 09:45:00,34.41,34.48,34.4,34.44,193400.0,22.4713,22.517,22.4648,22.4909,193400.0
2012-01-04 09:50:00,34.44,34.51,34.41,34.5,372900.0,22.4909,22.5366,22.4713,22.5301,372900.0
2012-01-04 09:55:00,34.5,34.51,34.4,34.43,234600.0,22.5301,22.5366,22.4648,22.4844,234600.0
2012-01-04 10:00:00,34.43,34.5,34.41,34.44,143700.0,22.4844,22.5301,22.4713,22.4909,143700.0
2012-01-04 10:05:00,34.44,34.45,34.38,34.44,143600.0,22.4909,22.4974,22.4517,22.4909,143600.0
2012-01-04 10:10:00,34.44,34.44,34.36,34.38,114700.0,22.4909,22.4909,22.4387,22.4517,114700.0
2012-01-04 10:15:00,34.38,34.39,34.31,34.32,169000.0,22.4517,22.4583,22.406,22.4126,169000.0
2012-01-04 10:20:00,34.31,34.34,34.31,34.32,131300.0,22.406,22.4256,22.406,22.4126,131300.0
2012-01-04 10:25:00,34.32,34.34,34.28,34.29,522700.0,22.4126,22.4256,22.3864,22.393,522700.0
2012-01-04 10:30:00,34.3,34.31,34.24,34.29,354300.0,22.3995,22.406,22.3603,22.393,354300.0
2012-01-04 10:35:00,34.29,34.3,34.21,34.22,134800.0,22.393,22.3995,22.3407,22.3472,134800.0
2012-01-04 10:40:00,34.22,34.28,34.21,34.25,268100.0,22.3472,22.3864,22.3407,22.3668,268100.0
2012-01-04 10:45:00,34.25,34.25,34.21,34.22,106100.0,22.3668,22.3668,22.3407,22.3472,106100.0
2012-01-04 10:50:00,34.22,34.26,34.21,34.22,187500.0,22.3472,22.3734,22.3407,22.3472,187500.0
2012-01-04 10:55:00,34.22,34.23,34.16,34.19,156800.0,22.3472,22.3538,22.3081,22.3277,156800.0
2012-01-04 11:00:00,34.19,34.24,34.19,34.23,144400.0,22.3277,22.3603,22.3277,22.3538,144400.0
2012-01-04 11:05:00,34.23,34.26,34.22,34.23,229600.0,22.3538,22.3734,22.3472,22.3538,229600.0
2012-01-04 11:10:00,34.22,34.25,34.22,34.24,72400.0,22.3472,22.3668,22.3472,22.3603,72400.0
2012-01-04 11:15:00,34.24,34.28,34.24,34.27,134400.0,22.3603,22.3864,22.3603,22.3799,134400.0
2012-01-04 11:20:00,34.27,34.28,34.24,34.24,84600.0,22.3799,22.3864,22.3603,22.3603,84600.0
2012-01-04 11:25:00,34.25,34.26,34.24,34.26,143600.0,22.3668,22.3734,22.3603,22.3734,143600.0
2012-01-04 11:30:00,34.26,34.4,34.26,34.4,268500.0,22.3734,22.4648,22.3734,22.4648,268500.0
2012-01-04 11:35:00,34.4,34.42,34.39,34.41,90300.0,22.4648,22.4779,22.4583,22.4713,90300.0
2012-01-04 11:40:00,34.41,34.45,34.4,34.4,171000.0,22.4713,22.4974,22.4648,22.4648,171000.0
2012-01-04 11:45:00,34.41,34.41,34.4,34.4,55400.0,22.4713,22.4713,22.4648,22.4648,55400.0
2012-01-04 11:50:00,34.41,34.41,34.4,34.4,42200.0,22.4713,22.4713,22.4648,22.4648,42200.0
2012-01-04 11:55:00,34.41,34.41,34.4,34.41,191900.0,22.4713,22.4713,22.4648,22.4713,191900.0
2012-01-04 12:00:00,34.41,34.45,34.4,34.44,78300.0,22.4713,22.4974,22.4648,22.4909,78300.0
2012-01-04 12:05:00,34.45,34.45,34.4,34.41,116800.0,22.4974,22.4974,22.4648,22.4713,116800.0
2012-01-04 12:10:00,34.4,34.41,34.4,34.41,54300.0,22.4648,22.4713,22.4648,22.4713,54300.0
2012-01-04 12:15:00,34.41,34.43,34.4,34.43,106600.0,22.4713,22.4844,22.4648,22.4844,106600.0
2012-01-04 12:20:00,34.43,34.43,34.41,34.42,145900.0,22.4844,22.4844,22.4713,22.4779,145900.0
2012-01-04 12:25:00,34.43,34.44,34.42,34.42,67300.0,22.4844,22.4909,22.4779,22.4779,67300.0
2012-01-04 12:30:00,34.43,34.44,34.42,34.44,74200.0,22.4844,22.4909,22.4779,22.4909,74200.0
2012-01-04 12:35:00,34.43,34.44,34.43,34.44,44600.0,22.4844,22.4909,22.4844,22.4909,44600.0
2012-01-04 12:40:00,34.44,34.44,34.43,34.44,33100.0,22.4909,22.4909,22.4844,22.4909,33100.0
2012-01-04 12:45:00,34.44,34.47,34.43,34.47,104200.0,22.4909,22.5105,22.4844,22.5105,104200.0
2012-01-04 12:50:00,34.47,34.48,34.43,34.43,109400.0,22.5105,22.517,22.4844,22.4844,109400.0
2012-01-04 12:55:00,34.43,34.44,34.43,34.43,46200.0,22.4844,22.4909,22.4844,22.4844,46200.0
2012-01-04 13:00:00,34.44,34.44,34.4,34.41,137900.0,22.4909,22.4909,22.4648,22.4713,137900.0
2012-01-04 13:05:00,34.41,34.41,34.4,34.41,51400.0,22.4713,22.4713,22.4648,22.4713,51400.0
2012-01-04 13:10:00,34.41,34.41,34.37,34.37,78200.0,22.4713,22.4713,22.4452,22.4452,78200.0
2012-01-04 13:15:00,34.37,34.37,34.34,34.35,108600.0,22.4452,22.4452,22.4256,22.4321,108600.0
2012-01-04 13:20:00,34.35,34.36,34.33,34.33,63400.0,22.4321,22.4387,22.4191,22.4191,63400.0
2012-01-04 13:25:00,34.33,34.38,34.33,34.38,80600.0,22.4191,22.4517,22.4191,22.4517,80600.0
2012-01-04 13:30:00,34.38,34.38,34.37,34.38,70300.0,22.4517,22.4517,22.4452,22.4517,70300.0
2012-01-04 13:35:00,34.38,34.44,34.37,34.43,87900.0,22.4517,22.4909,22.4452,22.4844,87900.0
2012-01-04 13:40:00,34.44,34.46,34.41,34.42,106600.0,22.4909,22.504,22.4713,22.4779,106600.0
2012-01-04 13:45:00,34.42,34.42,34.41,34.41,38100.0,22.4779,22.4779,22.4713,22.4713,38100.0
2012-01-04 13:50:00,34.41,34.42,34.41,34.42,35700.0,22.4713,22.4779,22.4713,22.4779,35700.0
2012-01-04 13:55:00,34.41,34.42,34.39,34.4,62900.0,22.4713,22.4779,22.4583,22.4648,62900.0
2012-01-04 14:00:00,34.4,34.43,34.4,34.42,97300.0,22.4648,22.4844,22.4648,22.4779,97300.0
2012-01-04 14:05:00,34.42,34.43,34.39,34.39,102600.0,22.4779,22.4844,22.4583,22.4583,102600.0
2012-01-04 14:10:00,34.39,34.44,34.39,34.43,112400.0,22.4583,22.4909,22.4583,22.4844,112400.0
2012-01-04 14:15:00,34.42,34.44,34.42,34.44,90100.0,22.4779,22.4909,22.4779,22.4909,90100.0
2012-01-04 14:20:00,34.43,34.44,34.42,34.42,68000.0,22.4844,22.4909,22.4779,22.4779,68000.0
2012-01-04 14:25:00,34.42,34.45,34.41,34.45,78900.0,22.4779,22.4974,22.4713,22.4974,78900.0
2012-01-04 14:30:00,34.45,34.46,34.44,34.44,111500.0,22.4974,22.504,22.4909,22.4909,111500.0
2012-01-04 14:35:00,34.44,34.45,34.43,34.44,55300.0,22.4909,22.4974,22.4844,22.4909,55300.0
2012-01-04 14:40:00,34.44,34.44,34.43,34.44,73600.0,22.4909,22.4909,22.4844,22.4909,73600.0
2012-01-04 14:45:00,34.44,34.44,34.43,34.44,44000.0,22.4909,22.4909,22.4844,22.4909,44000.0
2012-01-04 14:50:00,34.43,34.44,34.43,34.44,73100.0,22.4844,22.4909,22.4844,22.4909,73100.0
2012-01-04 14:55:00,34.44,34.45,34.43,34.44,95300.0,22.4909,22.4974,22.4844,22.4909,95300.0
2012-01-04 15:00:00,34.44,34.44,34.37,34.37,120600.0,22.4909,22.4909,22.4452,22.4452,120600.0
2012-01-04 15:05:00,34.37,34.37,34.35,34.36,54900.0,22.4452,22.4452,22.4321,22.4387,54900.0
2012-01-04 15:10:00,34.36,34.41,34.35,34.41,207200.0,22.4387,22.4713,22.4321,22.4713,207200.0
2012-01-04 15:15:00,34.41,34.41,34.38,34.39,111100.0,22.4713,22.4713,22.4517,22.4583,111100.0
2012-01-04 15:20:00,34.38,34.41,34.38,34.39,171600.0,22.4517,22.4713,22.4517,22.4583,171600.0
2012-01-04 15:25:00,34.39,34.4,34.34,34.35,160000.0,22.4583,22.4648,22.4256,22.4321,160000.0
2012-01-04 15:30:00,34.35,34.38,34.34,34.37,147100.0,22.4321,22.4517,22.4256,22.4452,147100.0
2012-01-04 15:35:00,34.37,34.38,34.34,34.35,168900.0,22.4452,22.4517,22.4256,22.4321,168900.0
2012-01-04 15:40:00,34.34,34.35,34.3,34.34,334200.0,22.4256,22.4321,22.3995,22.4256,334200.0
2012-01-04 15:45:00,34.33,34.34,34.31,34.32,155800.0,22.4191,22.4256,22.406,22.4126,155800.0
2012-01-04 15:50:00,34.31,34.4,34.31,34.39,333000.0,22.406,22.4648,22.406,22.4583,333000.0
2012-01-04 15:55:00,34.38,34.39,34.33,34.35,378500.0,22.4517,22.4583,22.4191,22.4321,378500.0
2012-01-05 09:30:00,34.0,34.09,33.93,34.0,443900.0,22.2036,22.2624,22.1579,22.2036,443900.0
2012-01-05 09:35:00,34.0,34.0,33.8,33.96,296200.0,22.2036,22.2036,22.073,22.1775,296200.0
2012-01-05 09:40:00,33.95,33.99,33.8,33.85,318100.0,22.1709,22.197,22.073,22.1056,318100.0
2012-01-05 09:45:00,33.85,33.88,33.77,33.84,318000.0,22.1056,22.1252,22.0534,22.0991,318000.0
2012-01-05 09:50:00,33.85,34.0,33.85,33.98,204600.0,22.1056,22.2036,22.1056,22.1905,204600.0
2012-01-05 09:55:00,33.98,33.98,33.86,33.87,221100.0,22.1905,22.1905,22.1122,22.1187,221100.0
2012-01-05 10:00:00,33.86,33.86,33.76,33.86,400200.0,22.1122,22.1122,22.0468,22.1122,400200.0
2012-01-05 10:05:00,33.86,33.89,33.83,33.86,205100.0,22.1122,22.1317,22.0926,22.1122,205100.0
2012-01-05 10:10:00,33.86,33.93,33.84,33.93,227900.0,22.1122,22.1579,22.0991,22.1579,227900.0
2012-01-05 10:15:00,33.93,33.94,33.87,33.89,123000.0,22.1579,22.1644,22.1187,22.1317,123000.0
2012-01-05 10:20:00,33.9,33.94,33.87,33.94,231500.0,22.1383,22.1644,22.1187,22.1644,231500.0
2012-01-05 10:25:00,33.94,34.0,33.94,33.99,185100.0,22.1644,22.2036,22.1644,22.197,185100.0
2012-01-05 10:30:00,34.0,34.0,33.96,33.97,111400.0,22.2036,22.2036,22.1775,22.184,111400.0
2012-01-05 10:35:00,33.98,34.0,33.92,33.97,211100.0,22.1905,22.2036,22.1513,22.184,211100.0
2012-01-05 10:40:00,33.97,34.0,33.94,33.97,172800.0,22.184,22.2036,22.1644,22.184,172800.0
2012-01-05 10:45:00,33.96,34.04,33.96,34.04,133700.0,22.1775,22.2297,22.1775,22.2297,133700.0
2012-01-05 10:50:00,34.04,34.11,34.04,34.09,167500.0,22.2297,22.2754,22.2297,22.2624,167500.0
2012-01-05 10:55:00,34.08,34.09,34.0,34.02,135800.0,22.2558,22.2624,22.2036,22.2166,135800.0
2012-01-05 11:00:00,34.01,34.04,33.99,34.02,200100.0,22.2101,22.2297,22.197,22.2166,200100.0
2012-01-05 11:05:00,34.02,34.1,34.01,34.09,124800.0,22.2166,22.2689,22.2101,22.2624,124800.0
2012-01-05 11:10:00,34.09,34.14,34.09,34.09,92200.0,22.2624,22.295,22.2624,22.2624,92200.0
2012-01-05 11:15:00,34.09,34.11,34.09,34.1,70600.0,22.2624,22.2754,22.2624,22.2689,70600.0
2012-01-05 11:20:00,34.11,34.13,34.09,34.11,133000.0,22.2754,22.2885,22.2624,22.2754,133000.0
2012-01-05 11:25:00,34.12,34.17,34.09,34.16,117900.0,22.2819,22.3146,22.2624,22.3081,117900.0
2012-01-05 11:30:00,34.17,34.17,34.11,34.12,154500.0,22.3146,22.3146,22.2754,22.2819,154500.0
2012-01-05 11:35:00,34.12,34.19,34.11,34.19,110500.0,22.2819,22.3277,22.2754,22.3277,110500.0
2012-01-05 11:40:00,34.18,34.25,34.18,34.25,170700.0,22.3211,22.3668,22.3211,22.3668,170700.0
2012-01-05 11:45:00,34.25,34.25,34.2,34.2,120500.0,22.3668,22.3668,22.3342,22.3342,120500.0
2012-01-05 11:50:00,34.2,34.21,34.13,34.16,124600.0,22.3342,22.3407,22.2885,22.3081,124600.0
2012-01-05 11:55:00,34.16,34.17,34.14,34.15,60700.0,22.3081,22.3146,22.295,22.3015,60700.0
2012-01-05 12:00:00,34.15,34.16,34.11,34.12,114800.0,22.3015,22.3081,22.2754,22.2819,114800.0
2012-01-05 12:05:00,34.12,34.13,34.09,34.1,135400.0,22.2819,22.2885,22.2624,22.2689,135400.0
2012-01-05 12:10:00,34.1,34.11,34.09,34.1,80800.0,22.2689,22.2754,22.2624,22.2689,80800.0
2012-01-05 12:15:00,34.09,34.12,34.08,34.08,145600.0,22.2624,22.2819,22.2558,22.2558,145600.0
2012-01-05 12:20:00,34.08,34.08,34.0,34.02,283600.0,22.2558,22.2558,22.2036,22.2166,283600.0
2012-01-05 12:25:00,34.02,34.08,34.02,34.07,56300.0,22.2166,22.2558,22.2166,22.2493,56300.0
2012-01-05 12:30:00,34.07,34.07,34.03,34.03,104300.0,22.2493,22.2493,22.2232,22.2232,104300.0
2012-01-05 12:35:00,34.03,34.04,34.02,34.03,58400.0,22.2232,22.2297,22.2166,22.2232,58400.0
2012-01-05 12:40:00,34.03,34.03,33.98,34.01,205900.0,22.2232,22.2232,22.1905,22.2101,205900.0
2012-01-05 12:45:00,34.01,34.06,34.0,34.02,196900.0,22.2101,22.2428,22.2036,22.2166,196900.0
2012-01-05 12:50:00,34.02,34.06,34.01,34.04,75400.0,22.2166,22.2428,22.2101,22.2297,75400.0
2012-01-05 12:55:00,34.05,34.08,34.04,34.08,64500.0,22.2362,22.2558,22.2297,22.2558,64500.0
2012-01-05 13:00:00,34.07,34.08,34.01,34.05,206000.0,22.2493,22.2558,22.2101,22.2362,206000.0
2012-01-05 13:05:00,34.05,34.11,34.03,34.1,216200.0,22.2362,22.2754,22.2232,22.2689,216200.0
2012-01-05 13:10:00,34.1,34.1,34.09,34.1,83200.0,22.2689,22.2689,22.2624,22.2689,83200.0
2012-01-05 13:15:00,34.09,34.1,34.09,34.1,49300.0,22.2624,22.2689,22.2624,22.2689,49300.0
2012-01-05 13:20:00,34.09,34.1,34.09,34.1,48300.0,22.2624,22.2689,22.2624,22.2689,48300.0
2012-01-05 13:25:00,34.1,34.14,34.09,34.13,178300.0,22.2689,22.295,22.2624,22.2885,178300.0
2012-01-05 13:30:00,34.14,34.15,34.13,34.15,90700.0,22.295,22.3015,22.2885,22.3015,90700.0
2012-01-05 13:35:00,34.15,34.2,34.14,34.19,126400.0,22.3015,22.3342,22.295,22.3277,126400.0
2012-01-05 13:40:00,34.18,34.23,34.18,34.2,258900.0,22.3211,22.3538,22.3211,22.3342,258900.0
2012-01-05 13:45:00,34.19,34.2,34.15,34.2,130300.0,22.3277,22.3342,22.3015,22.3342,130300.0
2012-01-05 13:50:00,34.2,34.2,34.19,34.2,42300.0,22.3342,22.3342,22.3277,22.3342,42300.0
2012-01-05 13:55:00,34.2,34.2,34.18,34.19,74100.0,22.3342,22.3342,22.3211,22.3277,74100.0
2012-01-05 14:00:00,34.2,34.2,34.17,34.17,56500.0,22.3342,22.3342,22.3146,22.3146,56500.0
2012-01-05 14:05:00,34.18,34.19,34.17,34.19,96100.0,22.3211,22.3277,22.3146,22.3277,96100.0
2012-01-05 14:10:00,34.19,34.19,34.18,34.18,67700.0,22.3277,22.3277,22.3211,22.3211,67700.0
2012-01-05 14:15:00,34.18,34.19,34.17,34.18,125700.0,22.3211,22.3277,22.3146,22.3211,125700.0
2012-01-05 14:20:00,34.18,34.19,34.17,34.18,72400.0,22.3211,22.3277,22.3146,22.3211,72400.0
2012-01-05 14:25:00,34.18,34.19,34.15,34.15,132300.0,22.3211,22.3277,22.3015,22.3015,132300.0
2012-01-05 14:30:00,34.15,34.18,34.15,34.17,97600.0,22.3015,22.3211,22.3015,22.3146,97600.0
2012-01-05 14:35:00,34.18,34.18,34.17,34.18,55700.0,22.3211,22.3211,22.3146,22.3211,55700.0
2012-01-05 14:40:00,34.18,34.19,34.17,34.18,75900.0,22.3211,22.3277,22.3146,22.3211,75900.0
2012-01-05 14:45:00,34.18,34.2,34.17,34.2,90700.0,22.3211,22.3342,22.3146,22.3342,90700.0
2012-01-05 14:50:00,34.2,34.2,34.19,34.2,66900.0,22.3342,22.3342,22.3277,22.3342,66900.0
2012-01-05 14:55:00,34.19,34.2,34.18,34.19,74100.0,22.3277,22.3342,22.3211,22.3277,74100.0
2012-01-05 15:00:00,34.19,34.19,34.16,34.17,186400.0,22.3277,22.3277,22.3081,22.3146,186400.0
2012-01-05 15:05:00,34.17,34.17,34.16,34.17,105300.0,22.3146,22.3146,22.3081,22.3146,105300.0
2012-01-05 15:10:00,34.16,34.17,34.13,34.15,135400.0,22.3081,22.3146,22.2885,22.3015,135400.0
2012-01-05 15:15:00,34.15,34.16,34.14,34.14,125300.0,22.3015,22.3081,22.295,22.295,125300.0
2012-01-05 15:20:00,34.15,34.16,34.14,34.16,150600.0,22.3015,22.3081,22.295,22.3081,150600.0
2012-01-05 15:25:00,34.16,34.2,34.15,34.19,159400.0,22.3081,22.3342,22.3015,22.3277,159400.0
2012-01-05 15:30:00,34.2,34.21,34.17,34.18,188600.0,22.3342,22.3407,22.3146,22.3211,188600.0
2012-01-05 15:35:00,34.17,34.18,34.13,34.14,200900.0,22.3146,22.3211,22.2885,22.295,200900.0
2012-01-05 15:40:00,34.14,34.2,34.13,34.19,274500.0,22.295,22.3342,22.2885,22.3277,274500.0
2012-01-05 15:45:00,34.19,34.2,34.17,34.18,241600.0,22.3277,22.3342,22.3146,22.3211,241600.0
2012-01-05 15:50:00,34.17,34.2,34.17,34.2,206200.0,22.3146,22.3342,22.3146,22.3342,206200.0
2012-01-05 15:55:00,34.2,34.22,34.16,34.17,493400.0,22.3342,22.3472,22.3081,22.3146,493400.0
2012-01-06 09:30:00,34.21,34.25,34.17,34.21,249600.0,22.3407,22.3668,22.3146,22.3407,249600.0
2012-01-06 09:35:00,34.22,34.22,34.19,34.2,73300.0,22.3472,22.3472,22.3277,22.3342,73300.0
2012-01-06 09:40:00,34.2,34.23,34.16,34.17,157300.0,22.3342,22.3538,22.3081,22.3146,157300.0
2012-01-06 09:45:00,34.16,34.21,34.15,34.19,97400.0,22.3081,22.3407,22.3015,22.3277,97400.0
2012-01-06 09:50:00,34.18,34.21,34.16,34.2,102500.0,22.3211,22.3407,22.3081,22.3342,102500.0
2012-01-06 09:55:00,34.2,34.22,34.19,34.2,78800.0,22.3342,22.3472,22.3277,22.3342,78800.0
2012-01-06 10:00:00,34.2,34.25,34.2,34.25,198700.0,22.3342,22.3668,22.3342,22.3668,198700.0
2012-01-06 10:05:00,34.24,34.25,34.21,34.22,162200.0,22.3603,22.3668,22.3407,22.3472,162200.0
2012-01-06 10:10:00,34.22,34.24,34.22,34.23,95500.0,22.3472,22.3603,22.3472,22.3538,95500.0
2012-01-06 10:15:00,34.22,34.24,34.21,34.22,92800.0,22.3472,22.3603,22.3407,22.3472,92800.0
2012-01-06 10:20:00,34.23,34.24,34.2,34.22,266600.0,22.3538,22.3603,22.3342,22.3472,266600.0
2012-01-06 10:25:00,34.21,34.22,34.18,34.2,75000.0,22.3407,22.3472,22.3211,22.3342,75000.0
2012-01-06 10:30:00,34.2,34.25,34.19,34.24,169500.0,22.3342,22.3668,22.3277,22.3603,169500.0
2012-01-06 10:35:00,34.24,34.25,34.23,34.24,84500.0,22.3603,22.3668,22.3538,22.3603,84500.0
2012-01-06 10:40:00,34.24,34.25,34.21,34.23,123400.0,22.3603,22.3668,22.3407,22.3538,123400.0
2012-01-06 10:45:00,34.23,34.25,34.23,34.25,96000.0,22.3538,22.3668,22.3538,22.3668,96000.0
2012-01-06 10:50:00,34.25,34.25,34.15,34.17,157600.0,22.3668,22.3668,22.3015,22.3146,157600.0
2012-01-06 10:55:00,34.18,34.2,34.14,34.18,115600.0,22.3211,22.3342,22.295,22.3211,115600.0
2012-01-06 11:00:00,34.18,34.22,34.18,34.2,113100.0,22.3211,22.3472,22.3211,22.3342,113100.0
2012-01-06 11:05:00,34.21,34.28,34.2,34.24,103600.0,22.3407,22.3864,22.3342,22.3603,103600.0
2012-01-06 11:10:00,34.25,34.27,34.24,34.27,71600.0,22.3668,22.3799,22.3603,22.3799,71600.0
2012-01-06 11:15:00,34.27,34.31,34.27,34.27,123400.0,22.3799,22.406,22.3799,22.3799,123400.0
2012-01-06 11:20:00,34.28,34.29,34.27,34.28,76700.0,22.3864,22.393,22.3799,22.3864,76700.0
2012-01-06 11:25:00,34.28,34.29,34.26,34.27,92800.0,22.3864,22.393,22.3734,22.3799,92800.0
2012-01-06 11:30:00,34.27,34.31,34.26,34.3,103300.0,22.3799,22.406,22.3734,22.3995,103300.0
2012-01-06 11:35:00,34.3,34.34,34.3,34.34,63400.0,22.3995,22.4256,22.3995,22.4256,63400.0
2012-01-06 11:40:00,34.34,34.34,34.29,34.29,186600.0,22.4256,22.4256,22.393,22.393,186600.0
2012-01-06 11:45:00,34.29,34.3,34.27,34.29,66900.0,22.393,22.3995,22.3799,22.393,66900.0
2012-01-06 11:50:00,34.29,34.32,34.29,34.29,117300.0,22.393,22.4126,22.393,22.393,117300.0
2012-01-06 11:55:00,34.3,34.3,34.28,34.29,44900.0,22.3995,22.3995,22.3864,22.393,44900.0
2012-01-06 12:00:00,34.3,34.33,34.29,34.33,45600.0,22.3995,22.4191,22.393,22.4191,45600.0
2012-01-06 12:05:00,34.33,34.33,34.3,34.31,32500.0,22.4191,22.4191,22.3995,22.406,32500.0
2012-01-06 12:10:00,34.3,34.35,34.3,34.34,84200.0,22.3995,22.4321,22.3995,22.4256,84200.0
2012-01-06 12:15:00,34.33,34.36,34.32,34.33,61900.0,22.4191,22.4387,22.4126,22.4191,61900.0
2012-01-06 12:20:00,34.34,34.36,34.33,34.33,47000.0,22.4256,22.4387,22.4191,22.4191,47000.0
2012-01-06 12:25:00,34.34,34.35,34.32,34.34,55800.0,22.4256,22.4321,22.4126,22.4256,55800.0
2012-01-06 12:30:00,34.33,34.36,34.33,34.35,67100.0,22.4191,22.4387,22.4191,22.4321,67100.0
2012-01-06 12:35:00,34.35,34.35,34.32,34.33,31100.0,22.4321,22.4321,22.4126,22.4191,31100.0
2012-01-06 12:40:00,34.33,34.33,34.31,34.32,46100.0,22.4191,22.4191,22.406,22.4126,46100.0
2012-01-06 12:45:00,34.32,34.33,34.27,34.28,51600.0,22.4126,22.4191,22.3799,22.3864,51600.0
2012-01-06 12:50:00,34.28,34.32,34.27,34.31,45000.0,22.3864,22.4126,22.3799,22.406,45000.0
2012-01-06 12:55:00,34.31,34.31,34.26,34.27,74100.0,22.406,22.406,22.3734,22.3799,74100.0
2012-01-06 13:00:00,34.26,34.29,34.25,34.28,52300.0,22.3734,22.393,22.3668,22.3864,52300.0
2012-01-06 13:05:00,34.28,34.3,34.27,34.3,37500.0,22.3864,22.3995,22.3799,22.3995,37500.0
2012-01-06 13:10:00,34.3,34.3,34.23,34.24,74400.0,22.3995,22.3995,22.3538,22.3603,74400.0
2012-01-06 13:15:00,34.25,34.29,34.24,34.29,60600.0,22.3668,22.393,22.3603,22.393,60600.0
2012-01-06 13:20:00,34.29,34.29,34.26,34.26,37300.0,22.393,22.393,22.3734,22.3734,37300.0
2012-01-06 13:25:00,34.27,34.27,34.23,34.24,42800.0,22.3799,22.3799,22.3538,22.3603,42800.0
2012-01-06 13:30:00,34.24,34.26,34.22,34.24,68800.0,22.3603,22.3734,22.3472,22.3603,68800.0
2012-01-06 13:35:00,34.25,34.3,34.24,34.3,48400.0,22.3668,22.3995,22.3603,22.3995,48400.0
2012-01-06 13:40:00,34.3,34.32,34.28,34.32,51900.0,22.3995,22.4126,22.3864,22.4126,51900.0
2012-01-06 13:45:00,34.32,34.32,34.3,34.3,41800.0,22.4126,22.4126,22.3995,22.3995,41800.0
2012-01-06 13:50:00,34.31,34.34,34.3,34.34,52500.0,22.406,22.4256,22.3995,22.4256,52500.0
2012-01-06 13:55:00,34.33,34.38,34.31,34.31,103500.0,22.4191,22.4517,22.406,22.406,103500.0
2012-01-06 14:00:00,34.32,34.32,34.31,34.31,28800.0,22.4126,22.4126,22.406,22.406,28800.0
2012-01-06 14:05:00,34.31,34.34,34.3,34.3,91800.0,22.406,22.4256,22.3995,22.3995,91800.0
2012-01-06 14:10:00,34.3,34.3,34.25,34.26,46000.0,22.3995,22.3995,22.3668,22.3734,46000.0
2012-01-06 14:15:00,34.25,34.29,34.25,34.28,44300.0,22.3668,22.393,22.3668,22.3864,44300.0
2012-01-06 14:20:00,34.29,34.31,34.28,34.31,54800.0,22.393,22.406,22.3864,22.406,54800.0
2012-01-06 14:25:00,34.31,34.31,34.3,34.3,37800.0,22.406,22.406,22.3995,22.3995,37800.0
2012-01-06 14:30:00,34.31,34.32,34.3,34.31,81000.0,22.406,22.4126,22.3995,22.406,81000.0
2012-01-06 14:35:00,34.31,34.32,34.3,34.3,106300.0,22.406,22.4126,22.3995,22.3995,106300.0
2012-01-06 14:40:00,34.3,34.31,34.28,34.29,141900.0,22.3995,22.406,22.3864,22.393,141900.0
2012-01-06 14:45:00,34.29,34.31,34.28,34.3,70000.0,22.393,22.406,22.3864,22.3995,70000.0
2012-01-06 14:50:00,34.3,34.31,34.29,34.3,113900.0,22.3995,22.406,22.393,22.3995,113900.0
2012-01-06 14:55:00,34.31,34.31,34.26,34.28,84000.0,22.406,22.406,22.3734,22.3864,84000.0
2012-01-06 15:00:00,34.28,34.29,34.27,34.28,54100.0,22.3864,22.393,22.3799,22.3864,54100.0
2012-01-06 15:05:00,34.28,34.28,34.27,34.28,56400.0,22.3864,22.3864,22.3799,22.3864,56400.0
2012-01-06 15:10:00,34.27,34.29,34.27,34.27,89900.0,22.3799,22.393,22.3799,22.3799,89900.0
2012-01-06 15:15:00,34.27,34.28,34.25,34.28,112800.0,22.3799,22.3864,22.3668,22.3864,112800.0
2012-01-06 15:20:00,34.28,34.29,34.27,34.28,82500.0,22.3864,22.393,22.3799,22.3864,82500.0
2012-01-06 15:25:00,34.28,34.28,34.27,34.28,91500.0,22.3864,22.3864,22.3799,22.3864,91500.0
2012-01-06 15:30:00,34.28,34.29,34.27,34.28,122200.0,22.3864,22.393,22.3799,22.3864,122200.0
2012-01-06 15:35:00,34.27,34.29,34.26,34.27,157400.0,22.3799,22.393,22.3734,22.3799,157400.0
2012-01-06 15:40:00,34.26,34.29,34.26,34.27,153300.0,22.3734,22.393,22.3734,22.3799,153300.0
2012-01-06 15:45:00,34.26,34.27,34.21,34.23,141500.0,22.3734,22.3799,22.3407,22.3538,141500.0
2012-01-06 15:50:00,34.22,34.23,34.22,34.23,140700.0,22.3472,22.3538,22.3472,22.3538,140700.0
2012-01-06 15:55:00,34.23,34.23,34.19,34.23,348200.0,22.3538,22.3538,22.3277,22.3538,348200.0
2012-01-09 09:30:00,34.07,34.15,33.65,33.84,815300.0,22.2493,22.3015,21.975,22.0991,815300.0
2012-01-09 09:35:00,33.84,33.99,33.83,33.99,452200.0,22.0991,22.197,22.0926,22.197,452200.0
2012-01-09 09:40:00,33.98,34.17,33.97,34.11,575100.0,22.1905,22.3146,22.184,22.2754,575100.0
2012-01-09 09:45:00,34.11,34.14,33.99,34.04,306500.0,22.2754,22.295,22.197,22.2297,306500.0
2012-01-09 09:50:00,34.03,34.04,33.93,34.0,202700.0,22.2232,22.2297,22.1579,22.2036,202700.0
2012-01-09 09:55:00,34.0,34.0,33.88,33.91,216300.0,22.2036,22.2036,22.1252,22.1448,216300.0
2012-01-09 10:00:00,33.91,34.0,33.9,34.0,266600.0,22.1448,22.2036,22.1383,22.2036,266600.0
2012-01-09 10:05:00,33.99,34.14,33.98,34.12,477200.0,22.197,22.295,22.1905,22.2819,477200.0
2012-01-09 10:10:00,34.13,34.13,34.06,34.09,198300.0,22.2885,22.2885,22.2428,22.2624,198300.0
2012-01-09 10:15:00,34.09,34.11,34.0,34.01,170200.0,22.2624,22.2754,22.2036,22.2101,170200.0
2012-01-09 10:20:00,34.02,34.02,33.97,33.98,330000.0,22.2166,22.2166,22.184,22.1905,330000.0
2012-01-09 10:25:00,33.99,34.01,33.98,34.01,121200.0,22.197,22.2101,22.1905,22.2101,121200.0
2012-01-09 10:30:00,34.0,34.06,33.99,34.02,375500.0,22.2036,22.2428,22.197,22.2166,375500.0
2012-01-09 10:35:00,34.02,34.07,34.0,34.05,218400.0,22.2166,22.2493,22.2036,22.2362,218400.0
2012-01-09 10:40:00,34.05,34.07,33.97,34.0,282100.0,22.2362,22.2493,22.184,22.2036,282100.0
2012-01-09 10:45:00,34.0,34.01,33.95,33.95,123900.0,22.2036,22.2101,22.1709,22.1709,123900.0
2012-01-09 10:50:00,33.95,33.99,33.95,33.98,125300.0,22.1709,22.197,22.1709,22.1905,125300.0
2012-01-09 10:55:00,33.99,34.0,33.95,33.99,193700.0,22.197,22.2036,22.1709,22.197,193700.0
2012-01-09 11:00:00,33.99,34.0,33.98,34.0,80800.0,22.197,22.2036,22.1905,22.2036,80800.0
2012-01-09 11:05:00,34.0,34.01,33.97,33.99,260300.0,22.2036,22.2101,22.184,22.197,260300.0
2012-01-09 11:10:00,34.0,34.01,33.98,34.0,92500.0,22.2036,22.2101,22.1905,22.2036,92500.0
2012-01-09 11:15:00,34.0,34.0,33.95,33.96,123600.0,22.2036,22.2036,22.1709,22.1775,123600.0
2012-01-09 11:20:00,33.96,33.97,33.94,33.95,171900.0,22.1775,22.184,22.1644,22.1709,171900.0
2012-01-09 11:25:00,33.95,33.96,33.93,33.95,90300.0,22.1709,22.1775,22.1579,22.1709,90300.0
2012-01-09 11:30:00,33.94,33.95,33.91,33.91,83800.0,22.1644,22.1709,22.1448,22.1448,83800.0
2012-01-09 11:35:00,33.91,33.93,33.91,33.93,63800.0,22.1448,22.1579,22.1448,22.1579,63800.0
2012-01-09 11:40:00,33.93,33.96,33.92,33.95,116900.0,22.1579,22.1775,22.1513,22.1709,116900.0
2012-01-09 11:45:00,33.95,33.96,33.93,33.96,114000.0,22.1709,22.1775,22.1579,22.1775,114000.0
2012-01-09 11:50:00,33.95,33.97,33.94,33.94,74800.0,22.1709,22.184,22.1644,22.1644,74800.0
2012-01-09 11:55:00,33.94,33.97,33.92,33.92,221900.0,22.1644,22.184,22.1513,22.1513,221900.0
2012-01-09 12:00:00,33.93,33.96,33.92,33.95,463000.0,22.1579,22.1775,22.1513,22.1709,463000.0
2012-01-09 12:05:00,33.96,33.97,33.94,33.95,83100.0,22.1775,22.184,22.1644,22.1709,83100.0
2012-01-09 12:10:00,33.94,33.96,33.94,33.96,58300.0,22.1644,22.1775,22.1644,22.1775,58300.0
2012-01-09 12:15:00,33.96,33.97,33.94,33.94,55800.0,22.1775,22.184,22.1644,22.1644,55800.0
2012-01-09 12:20:00,33.94,33.94,33.9,33.91,158300.0,22.1644,22.1644,22.1383,22.1448,158300.0
2012-01-09 12:25:00,33.9,33.91,33.89,33.89,84800.0,22.1383,22.1448,22.1317,22.1317,84800.0
2012-01-09 12:30:00,33.9,33.9,33.89,33.9,50700.0,22.1383,22.1383,22.1317,22.1383,50700.0
2012-01-09 12:35:00,33.89,33.9,33.84,33.85,99500.0,22.1317,22.1383,22.0991,22.1056,99500.0
2012-01-09 12:40:00,33.84,33.86,33.82,33.86,117800.0,22.0991,22.1122,22.086,22.1122,117800.0
2012-01-09 12:45:00,33.86,33.89,33.83,33.84,257800.0,22.1122,22.1317,22.0926,22.0991,257800.0
2012-01-09 12:50:00,33.84,33.87,33.84,33.86,118800.0,22.0991,22.1187,22.0991,22.1122,118800.0
2012-01-09 12:55:00,33.86,33.87,33.83,33.86,187700.0,22.1122,22.1187,22.0926,22.1122,187700.0
2012-01-09 13:00:00,33.86,33.87,33.82,33.84,129800.0,22.1122,22.1187,22.086,22.0991,129800.0
2012-01-09 13:05:00,33.84,33.84,33.82,33.84,43700.0,22.0991,22.0991,22.086,22.0991,43700.0
2012-01-09 13:10:00,33.84,33.86,33.83,33.85,142200.0,22.0991,22.1122,22.0926,22.1056,142200.0
2012-01-09 13:15:00,33.85,33.87,33.82,33.83,137300.0,22.1056,22.1187,22.086,22.0926,137300.0
2012-01-09 13:20:00,33.83,33.86,33.81,33.83,516100.0,22.0926,22.1122,22.0795,22.0926,516100.0
2012-01-09 13:25:00,33.83,33.85,33.82,33.85,59500.0,22.0926,22.1056,22.086,22.1056,59500.0
2012-01-09 13:30:00,33.84,33.85,33.83,33.84,106300.0,22.0991,22.1056,22.0926,22.0991,106300.0
2012-01-09 13:35:00,33.84,33.85,33.83,33.84,41700.0,22.0991,22.1056,22.0926,22.0991,41700.0
2012-01-09 13:40:00,33.84,33.85,33.84,33.84,56200.0,22.0991,22.1056,22.0991,22.0991,56200.0
2012-01-09 13:45:00,33.85,33.86,33.84,33.84,123500.0,22.1056,22.1122,22.0991,22.0991,123500.0
2012-01-09 13:50:00,33.84,33.86,33.84,33.85,132900.0,22.0991,22.1122,22.0991,22.1056,132900.0
2012-01-09 13:55:00,33.84,33.86,33.82,33.83,172000.0,22.0991,22.1122,22.086,22.0926,172000.0
2012-01-09 14:00:00,33.84,33.85,33.83,33.85,68900.0,22.0991,22.1056,22.0926,22.1056,68900.0
2012-01-09 14:05:00,33.85,33.85,33.83,33.84,162600.0,22.1056,22.1056,22.0926,22.0991,162600.0
2012-01-09 14:10:00,33.83,33.86,33.83,33.84,174300.0,22.0926,22.1122,22.0926,22.0991,174300.0
2012-01-09 14:15:00,33.84,33.85,33.83,33.84,119400.0,22.0991,22.1056,22.0926,22.0991,119400.0
2012-01-09 14:20:00,33.84,33.88,33.83,33.85,362500.0,22.0991,22.1252,22.0926,22.1056,362500.0
2012-01-09 14:25:00,33.85,33.85,33.84,33.85,47300.0,22.1056,22.1056,22.0991,22.1056,47300.0
2012-01-09 14:30:00,33.85,33.87,33.84,33.86,180900.0,22.1056,22.1187,22.0991,22.1122,180900.0
2012-01-09 14:35:00,33.86,33.86,33.84,33.86,129300.0,22.1122,22.1122,22.0991,22.1122,129300.0
2012-01-09 14:40:00,33.85,33.87,33.84,33.84,109800.0,22.1056,22.1187,22.0991,22.0991,109800.0
2012-01-09 14:45:00,33.84,33.85,33.84,33.84,78600.0,22.0991,22.1056,22.0991,22.0991,78600.0
2012-01-09 14:50:00,33.84,33.86,33.84,33.85,151300.0,22.0991,22.1122,22.0991,22.1056,151300.0
2012-01-09 14:55:00,33.84,33.85,33.84,33.84,59700.0,22.0991,22.1056,22.0991,22.0991,59700.0
2012-01-09 15:00:00,33.84,33.88,33.84,33.88,204500.0,22.0991,22.1252,22.0991,22.1252,204500.0
2012-01-09 15:05:00,33.87,33.89,33.87,33.89,109600.0,22.1187,22.1317,22.1187,22.1317,109600.0
2012-01-09 15:10:00,33.88,33.89,33.88,33.88,93400.0,22.1252,22.1317,22.1252,22.1252,93400.0
2012-01-09 15:15:00,33.88,33.89,33.88,33.89,98500.0,22.1252,22.1317,22.1252,22.1317,98500.0
2012-01-09 15:20:00,33.88,33.94,33.88,33.94,156400.0,22.1252,22.1644,22.1252,22.1644,156400.0
2012-01-09 15:25:00,33.93,33.94,33.93,33.94,85700.0,22.1579,22.1644,22.1579,22.1644,85700.0
2012-01-09 15:30:00,33.93,33.94,33.9,33.9,198600.0,22.1579,22.1644,22.1383,22.1383,198600.0
2012-01-09 15:35:00,33.9,33.93,33.89,33.91,274500.0,22.1383,22.1579,22.1317,22.1448,274500.0
2012-01-09 15:40:00,33.91,33.95,33.9,33.94,240400.0,22.1448,22.1709,22.1383,22.1644,240400.0
2012-01-09 15:45:00,33.93,33.95,33.89,33.93,543700.0,22.1579,22.1709,22.1317,22.1579,543700.0
2012-01-09 15:50:00,33.92,33.93,33.9,33.92,362500.0,22.1513,22.1579,22.1383,22.1513,362500.0
2012-01-09 15:55:00,33.92,33.93,33.9,33.91,549400.0,22.1513,22.1579,22.1383,22.1448,549400.0
2012-01-10 09:30:00,34.29,34.35,34.15,34.21,297700.0,22.393,22.4321,22.3015,22.3407,297700.0
2012-01-10 09:35:00,34.21,34.25,34.19,34.19,153400.0,22.3407,22.3668,22.3277,22.3277,153400.0
2012-01-10 09:40:00,34.19,34.22,34.15,34.2,360100.0,22.3277,22.3472,22.3015,22.3342,360100.0
2012-01-10 09:45:00,34.2,34.23,34.16,34.16,129600.0,22.3342,22.3538,22.3081,22.3081,129600.0
2012-01-10 09:50:00,34.17,34.2,34.16,34.16,106700.0,22.3146,22.3342,22.3081,22.3081,106700.0
2012-01-10 09:55:00,34.16,34.2,34.16,34.19,74400.0,22.3081,22.3342,22.3081,22.3277,74400.0
2012-01-10 10:00:00,34.19,34.24,34.16,34.24,169300.0,22.3277,22.3603,22.3081,22.3603,169300.0
2012-01-10 10:05:00,34.24,34.24,34.19,34.2,157100.0,22.3603,22.3603,22.3277,22.3342,157100.0
2012-01-10 10:10:00,34.21,34.27,34.2,34.22,282600.0,22.3407,22.3799,22.3342,22.3472,282600.0
2012-01-10 10:15:00,34.22,34.23,34.16,34.18,143200.0,22.3472,22.3538,22.3081,22.3211,143200.0
2012-01-10 10:20:00,34.18,34.26,34.18,34.25,183800.0,22.3211,22.3734,22.3211,22.3668,183800.0
2012-01-10 10:25:00,34.25,34.3,34.23,34.29,223000.0,22.3668,22.3995,22.3538,22.393,223000.0
2012-01-10 10:30:00,34.29,34.33,34.28,34.32,143700.0,22.393,22.4191,22.3864,22.4126,143700.0
2012-01-10 10:35:00,34.33,34.36,34.32,34.35,112500.0,22.4191,22.4387,22.4126,22.4321,112500.0
2012-01-10 10:40:00,34.34,34.46,34.34,34.45,186400.0,22.4256,22.504,22.4256,22.4974,186400.0
2012-01-10 10:45:00,34.46,34.49,34.45,34.47,125400.0,22.504,22.5236,22.4974,22.5105,125400.0
2012-01-10 10:50:00,34.46,34.47,34.45,34.47,95200.0,22.504,22.5105,22.4974,22.5105,95200.0
2012-01-10 10:55:00,34.47,34.5,34.47,34.5,140000.0,22.5105,22.5301,22.5105,22.5301,140000.0
2012-01-10 11:00:00,34.49,34.5,34.43,34.44,220900.0,22.5236,22.5301,22.4844,22.4909,220900.0
2012-01-10 11:05:00,34.44,34.49,34.42,34.48,226300.0,22.4909,22.5236,22.4779,22.517,226300.0
2012-01-10 11:10:00,34.47,34.48,34.45,34.46,146200.0,22.5105,22.517,22.4974,22.504,146200.0
2012-01-10 11:15:00,34.47,34.49,34.45,34.45,101500.0,22.5105,22.5236,22.4974,22.4974,101500.0
2012-01-10 11:20:00,34.46,34.48,34.43,34.44,80600.0,22.504,22.517,22.4844,22.4909,80600.0
2012-01-10 11:25:00,34.43,34.52,34.43,34.52,235100.0,22.4844,22.5432,22.4844,22.5432,235100.0
2012-01-10 11:30:00,34.52,34.53,34.48,34.5,140000.0,22.5432,22.5497,22.517,22.5301,140000.0
2012-01-10 11:35:00,34.5,34.52,34.48,34.48,65900.0,22.5301,22.5432,22.517,22.517,65900.0
2012-01-10 11:40:00,34.48,34.5,34.47,34.5,60100.0,22.517,22.5301,22.5105,22.5301,60100.0
2012-01-10 11:45:00,34.49,34.52,34.49,34.51,44100.0,22.5236,22.5432,22.5236,22.5366,44100.0
2012-01-10 11:50:00,34.5,34.56,34.5,34.55,69500.0,22.5301,22.5693,22.5301,22.5628,69500.0
2012-01-10 11:55:00,34.54,34.58,34.54,34.58,76200.0,22.5562,22.5823,22.5562,22.5823,76200.0
2012-01-10 12:00:00,34.57,34.63,34.57,34.63,182700.0,22.5758,22.615,22.5758,22.615,182700.0
2012-01-10 12:05:00,34.63,34.67,34.63,34.66,149900.0,22.615,22.6411,22.615,22.6346,149900.0
2012-01-10 12:10:00,34.65,34.66,34.59,34.6,119700.0,22.6281,22.6346,22.5889,22.5954,119700.0
2012-01-10 12:15:00,34.6,34.62,34.59,34.61,99500.0,22.5954,22.6085,22.5889,22.6019,99500.0
2012-01-10 12:20:00,34.61,34.61,34.6,34.61,41100.0,22.6019,22.6019,22.5954,22.6019,41100.0
2012-01-10 12:25:00,34.61,34.61,34.53,34.53,196600.0,22.6019,22.6019,22.5497,22.5497,196600.0
2012-01-10 12:30:00,34.53,34.54,34.52,34.54,69000.0,22.5497,22.5562,22.5432,22.5562,69000.0
2012-01-10 12:35:00,34.54,34.55,34.53,34.55,67900.0,22.5562,22.5628,22.5497,22.5628,67900.0
2012-01-10 12:40:00,34.55,34.55,34.54,34.55,23600.0,22.5628,22.5628,22.5562,22.5628,23600.0
2012-01-10 12:45:00,34.55,34.56,34.54,34.55,59700.0,22.5628,22.5693,22.5562,22.5628,59700.0
2012-01-10 12:50:00,34.56,34.56,34.5,34.51,58200.0,22.5693,22.5693,22.5301,22.5366,58200.0
2012-01-10 12:55:00,34.51,34.51,34.5,34.51,13200.0,22.5366,22.5366,22.5301,22.5366,13200.0
2012-01-10 13:00:00,34.5,34.55,34.5,34.55,84200.0,22.5301,22.5628,22.5301,22.5628,84200.0
2012-01-10 13:05:00,34.55,34.56,34.55,34.56,27200.0,22.5628,22.5693,22.5628,22.5693,27200.0
2012-01-10 13:10:00,34.55,34.56,34.55,34.55,27700.0,22.5628,22.5693,22.5628,22.5628,27700.0
2012-01-10 13:15:00,34.55,34.56,34.55,34.56,61000.0,22.5628,22.5693,22.5628,22.5693,61000.0
2012-01-10 13:20:00,34.55,34.57,34.54,34.54,110900.0,22.5628,22.5758,22.5562,22.5562,110900.0
2012-01-10 13:25:00,34.55,34.55,34.54,34.54,33400.0,22.5628,22.5628,22.5562,22.5562,33400.0
2012-01-10 13:30:00,34.55,34.59,34.54,34.59,94900.0,22.5628,22.5889,22.5562,22.5889,94900.0
2012-01-10 13:35:00,34.59,34.59,34.55,34.56,195200.0,22.5889,22.5889,22.5628,22.5693,195200.0
2012-01-10 13:40:00,34.55,34.56,34.55,34.56,94400.0,22.5628,22.5693,22.5628,22.5693,94400.0
2012-01-10 13:45:00,34.56,34.57,34.56,34.57,85400.0,22.5693,22.5758,22.5693,22.5758,85400.0
2012-01-10 13:50:00,34.57,34.59,34.57,34.58,74900.0,22.5758,22.5889,22.5758,22.5823,74900.0
2012-01-10 13:55:00,34.59,34.59,34.58,34.58,68900.0,22.5889,22.5889,22.5823,22.5823,68900.0
2012-01-10 14:00:00,34.59,34.61,34.57,34.6,161300.0,22.5889,22.6019,22.5758,22.5954,161300.0
2012-01-10 14:05:00,34.61,34.61,34.57,34.6,193900.0,22.6019,22.6019,22.5758,22.5954,193900.0
2012-01-10 14:10:00,34.6,34.61,34.59,34.61,38600.0,22.5954,22.6019,22.5889,22.6019,38600.0
2012-01-10 14:15:00,34.61,34.63,34.6,34.63,50900.0,22.6019,22.615,22.5954,22.615,50900.0
2012-01-10 14:20:00,34.63,34.64,34.62,34.64,43500.0,22.615,22.6215,22.6085,22.6215,43500.0
2012-01-10 14:25:00,34.64,34.64,34.63,34.63,56800.0,22.6215,22.6215,22.615,22.615,56800.0
2012-01-10 14:30:00,34.64,34.67,34.63,34.67,111800.0,22.6215,22.6411,22.615,22.6411,111800.0
2012-01-10 14:35:00,34.66,34.68,34.66,34.68,50400.0,22.6346,22.6476,22.6346,22.6476,50400.0
2012-01-10 14:40:00,34.68,34.71,34.64,34.64,208500.0,22.6476,22.6672,22.6215,22.6215,208500.0
2012-01-10 14:45:00,34.64,34.66,34.63,34.66,115800.0,22.6215,22.6346,22.615,22.6346,115800.0
2012-01-10 14:50:00,34.66,34.67,34.62,34.62,126200.0,22.6346,22.6411,22.6085,22.6085,126200.0
2012-01-10 14:55:00,34.62,34.63,34.57,34.58,325100.0,22.6085,22.615,22.5758,22.5823,325100.0
2012-01-10 15:00:00,34.58,34.58,34.57,34.57,70900.0,22.5823,22.5823,22.5758,22.5758,70900.0
2012-01-10 15:05:00,34.58,34.6,34.57,34.59,129000.0,22.5823,22.5954,22.5758,22.5889,129000.0
2012-01-10 15:10:00,34.6,34.62,34.6,34.62,93900.0,22.5954,22.6085,22.5954,22.6085,93900.0
2012-01-10 15:15:00,34.61,34.62,34.6,34.61,159700.0,22.6019,22.6085,22.5954,22.6019,159700.0
2012-01-10 15:20:00,34.61,34.61,34.6,34.61,34000.0,22.6019,22.6019,22.5954,22.6019,34000.0
2012-01-10 15:25:00,34.61,34.62,34.6,34.62,57900.0,22.6019,22.6085,22.5954,22.6085,57900.0
2012-01-10 15:30:00,34.62,34.63,34.59,34.6,207500.0,22.6085,22.615,22.5889,22.5954,207500.0
2012-01-10 15:35:00,34.6,34.61,34.58,34.6,183500.0,22.5954,22.6019,22.5823,22.5954,183500.0
2012-01-10 15:40:00,34.59,34.61,34.57,34.61,171000.0,22.5889,22.6019,22.5758,22.6019,171000.0
2012-01-10 15:45:00,34.6,34.61,34.56,34.57,182400.0,22.5954,22.6019,22.5693,22.5758,182400.0
2012-01-10 15:50:00,34.57,34.59,34.56,34.57,154000.0,22.5758,22.5889,22.5693,22.5758,154000.0
2012-01-10 15:55:00,34.58,34.6,34.54,34.6,518800.0,22.5823,22.5954,22.5562,22.5954,518800.0
2012-01-11 09:30:00,34.41,34.48,34.33,34.46,245500.0,22.4713,22.517,22.4191,22.504,245500.0
2012-01-11 09:35:00,34.46,34.49,34.4,34.44,102600.0,22.504,22.5236,22.4648,22.4909,102600.0
2012-01-11 09:40:00,34.45,34.5,34.43,34.43,93400.0,22.4974,22.5301,22.4844,22.4844,93400.0
2012-01-11 09:45:00,34.43,34.47,34.43,34.47,156600.0,22.4844,22.5105,22.4844,22.5105,156600.0
2012-01-11 09:50:00,34.47,34.48,34.44,34.47,179600.0,22.5105,22.517,22.4909,22.5105,179600.0
2012-01-11 09:55:00,34.47,34.48,34.45,34.45,160800.0,22.5105,22.517,22.4974,22.4974,160800.0
2012-01-11 10:00:00,34.45,34.45,34.32,34.35,139100.0,22.4974,22.4974,22.4126,22.4321,139100.0
2012-01-11 10:05:00,34.35,34.35,34.25,34.32,119200.0,22.4321,22.4321,22.3668,22.4126,119200.0
2012-01-11 10:10:00,34.32,34.37,34.31,34.36,42200.0,22.4126,22.4452,22.406,22.4387,42200.0
2012-01-11 10:15:00,34.37,34.41,34.36,34.41,92700.0,22.4452,22.4713,22.4387,22.4713,92700.0
2012-01-11 10:20:00,34.4,34.44,34.39,34.39,130400.0,22.4648,22.4909,22.4583,22.4583,130400.0
2012-01-11 10:25:00,34.4,34.43,34.33,34.4,738600.0,22.4648,22.4844,22.4191,22.4648,738600.0
2012-01-11 10:30:00,34.39,34.39,34.32,34.34,129400.0,22.4583,22.4583,22.4126,22.4256,129400.0
2012-01-11 10:35:00,34.34,34.37,34.34,34.36,103900.0,22.4256,22.4452,22.4256,22.4387,103900.0
2012-01-11 10:40:00,34.36,34.37,34.36,34.37,77200.0,22.4387,22.4452,22.4387,22.4452,77200.0
2012-01-11 10:45:00,34.37,34.38,34.3,34.3,123700.0,22.4452,22.4517,22.3995,22.3995,123700.0
2012-01-11 10:50:00,34.3,34.33,34.29,34.33,69100.0,22.3995,22.4191,22.393,22.4191,69100.0
2012-01-11 10:55:00,34.33,34.33,34.24,34.25,85600.0,22.4191,22.4191,22.3603,22.3668,85600.0
2012-01-11 11:00:00,34.24,34.26,34.2,34.2,179000.0,22.3603,22.3734,22.3342,22.3342,179000.0
2012-01-11 11:05:00,34.21,34.27,34.15,34.2,213400.0,22.3407,22.3799,22.3015,22.3342,213400.0
2012-01-11 11:10:00,34.2,34.25,34.19,34.23,150100.0,22.3342,22.3668,22.3277,22.3538,150100.0
2012-01-11 11:15:00,34.22,34.22,34.17,34.18,146300.0,22.3472,22.3472,22.3146,22.3211,146300.0
2012-01-11 11:20:00,34.19,34.21,34.16,34.21,145100.0,22.3277,22.3407,22.3081,22.3407,145100.0
2012-01-11 11:25:00,34.21,34.21,34.15,34.16,137900.0,22.3407,22.3407,22.3015,22.3081,137900.0
2012-01-11 11:30:00,34.16,34.17,34.15,34.17,70000.0,22.3081,22.3146,22.3015,22.3146,70000.0
2012-01-11 11:35:00,34.17,34.19,34.16,34.17,100600.0,22.3146,22.3277,22.3081,22.3146,100600.0
2012-01-11 11:40:00,34.17,34.18,34.14,34.15,193300.0,22.3146,22.3211,22.295,22.3015,193300.0
2012-01-11 11:45:00,34.15,34.16,34.09,34.1,166500.0,22.3015,22.3081,22.2624,22.2689,166500.0
2012-01-11 11:50:00,34.1,34.11,34.1,34.1,48200.0,22.2689,22.2754,22.2689,22.2689,48200.0
2012-01-11 11:55:00,34.11,34.11,34.1,34.11,51100.0,22.2754,22.2754,22.2689,22.2754,51100.0
2012-01-11 12:00:00,34.11,34.14,34.09,34.1,190600.0,22.2754,22.295,22.2624,22.2689,190600.0
2012-01-11 12:05:00,34.11,34.11,34.08,34.08,98800.0,22.2754,22.2754,22.2558,22.2558,98800.0
2012-01-11 12:10:00,34.09,34.09,34.08,34.09,102800.0,22.2624,22.2624,22.2558,22.2624,102800.0
2012-01-11 12:15:00,34.09,34.09,34.06,34.07,96200.0,22.2624,22.2624,22.2428,22.2493,96200.0
2012-01-11 12:20:00,34.07,34.1,34.06,34.1,135600.0,22.2493,22.2689,22.2428,22.2689,135600.0
2012-01-11 12:25:00,34.1,34.1,34.09,34.09,64700.0,22.2689,22.2689,22.2624,22.2624,64700.0
2012-01-11 12:30:00,34.1,34.1,34.09,34.1,59100.0,22.2689,22.2689,22.2624,22.2689,59100.0
2012-01-11 12:35:00,34.1,34.1,34.09,34.1,53100.0,22.2689,22.2689,22.2624,22.2689,53100.0
2012-01-11 12:40:00,34.1,34.1,34.09,34.09,46100.0,22.2689,22.2689,22.2624,22.2624,46100.0
2012-01-11 12:45:00,34.09,34.1,34.07,34.07,95700.0,22.2624,22.2689,22.2493,22.2493,95700.0
2012-01-11 12:50:00,34.07,34.08,34.06,34.07,93700.0,22.2493,22.2558,22.2428,22.2493,93700.0
2012-01-11 12:55:00,34.06,34.08,34.06,34.08,57800.0,22.2428,22.2558,22.2428,22.2558,57800.0
2012-01-11 13:00:00,34.08,34.12,34.08,34.11,71600.0,22.2558,22.2819,22.2558,22.2754,71600.0
2012-01-11 13:05:00,34.11,34.15,34.11,34.15,133400.0,22.2754,22.3015,22.2754,22.3015,133400.0
2012-01-11 13:10:00,34.15,34.19,34.14,34.16,288800.0,22.3015,22.3277,22.295,22.3081,288800.0
2012-01-11 13:15:00,34.16,34.17,34.15,34.16,132200.0,22.3081,22.3146,22.3015,22.3081,132200.0
2012-01-11 13:20:00,34.16,34.17,34.16,34.17,48700.0,22.3081,22.3146,22.3081,22.3146,48700.0
2012-01-11 13:25:00,34.17,34.2,34.16,34.18,94100.0,22.3146,22.3342,22.3081,22.3211,94100.0
2012-01-11 13:30:00,34.17,34.18,34.13,34.13,119700.0,22.3146,22.3211,22.2885,22.2885,119700.0
2012-01-11 13:35:00,34.14,34.15,34.12,34.15,100500.0,22.295,22.3015,22.2819,22.3015,100500.0
2012-01-11 13:40:00,34.15,34.15,34.13,34.14,69200.0,22.3015,22.3015,22.2885,22.295,69200.0
2012-01-11 13:45:00,34.14,34.15,34.11,34.12,86100.0,22.295,22.3015,22.2754,22.2819,86100.0
2012-01-11 13:50:00,34.12,34.12,34.09,34.12,87500.0,22.2819,22.2819,22.2624,22.2819,87500.0
2012-01-11 13:55:00,34.12,34.14,34.11,34.14,89400.0,22.2819,22.295,22.2754,22.295,89400.0
2012-01-11 14:00:00,34.14,34.14,34.1,34.1,77700.0,22.295,22.295,22.2689,22.2689,77700.0
2012-01-11 14:05:00,34.1,34.11,34.04,34.04,197000.0,22.2689,22.2754,22.2297,22.2297,197000.0
2012-01-11 14:10:00,34.04,34.07,33.97,34.07,290800.0,22.2297,22.2493,22.184,22.2493,290800.0
2012-01-11 14:15:00,34.07,34.1,34.01,34.02,149600.0,22.2493,22.2689,22.2101,22.2166,149600.0
2012-01-11 14:20:00,34.02,34.09,34.01,34.06,159200.0,22.2166,22.2624,22.2101,22.2428,159200.0
2012-01-11 14:25:00,34.06,34.08,34.05,34.08,79300.0,22.2428,22.2558,22.2362,22.2558,79300.0
2012-01-11 14:30:00,34.08,34.08,34.03,34.03,105100.0,22.2558,22.2558,22.2232,22.2232,105100.0
2012-01-11 14:35:00,34.03,34.04,34.01,34.02,166300.0,22.2232,22.2297,22.2101,22.2166,166300.0
2012-01-11 14:40:00,34.02,34.07,34.01,34.07,197800.0,22.2166,22.2493,22.2101,22.2493,197800.0
2012-01-11 14:45:00,34.07,34.11,34.06,34.11,161100.0,22.2493,22.2754,22.2428,22.2754,161100.0
2012-01-11 14:50:00,34.11,34.16,34.1,34.12,185900.0,22.2754,22.3081,22.2689,22.2819,185900.0
2012-01-11 14:55:00,34.12,34.14,34.11,34.12,85800.0,22.2819,22.295,22.2754,22.2819,85800.0
2012-01-11 15:00:00,34.12,34.13,34.09,34.09,108800.0,22.2819,22.2885,22.2624,22.2624,108800.0
2012-01-11 15:05:00,34.09,34.12,34.09,34.09,94600.0,22.2624,22.2819,22.2624,22.2624,94600.0
2012-01-11 15:10:00,34.08,34.09,34.05,34.08,115000.0,22.2558,22.2624,22.2362,22.2558,115000.0
2012-01-11 15:15:00,34.08,34.12,34.08,34.1,136100.0,22.2558,22.2819,22.2558,22.2689,136100.0
2012-01-11 15:20:00,34.1,34.12,34.08,34.12,112000.0,22.2689,22.2819,22.2558,22.2819,112000.0
2012-01-11 15:25:00,34.11,34.14,34.1,34.13,138100.0,22.2754,22.295,22.2689,22.2885,138100.0
2012-01-11 15:30:00,34.13,34.15,34.11,34.15,131100.0,22.2885,22.3015,22.2754,22.3015,131100.0
2012-01-11 15:35:00,34.15,34.15,34.11,34.12,150200.0,22.3015,22.3015,22.2754,22.2819,150200.0
2012-01-11 15:40:00,34.12,34.15,34.07,34.07,214200.0,22.2819,22.3015,22.2493,22.2493,214200.0
2012-01-11 15:45:00,34.08,34.08,34.03,34.05,270800.0,22.2558,22.2558,22.2232,22.2362,270800.0
2012-01-11 15:50:00,34.06,34.11,34.05,34.11,192900.0,22.2428,22.2754,22.2362,22.2754,192900.0
2012-01-11 15:55:00,34.11,34.11,34.06,34.08,410400.0,22.2754,22.2754,22.2428,22.2558,410400.0
2012-01-12 09:30:00,34.21,34.22,34.14,34.15,203100.0,22.3407,22.3472,22.295,22.3015,203100.0
2012-01-12 09:35:00,34.14,34.18,34.12,34.16,182200.0,22.295,22.3211,22.2819,22.3081,182200.0
2012-01-12 09:40:00,34.16,34.17,34.12,34.15,96100.0,22.3081,22.3146,22.2819,22.3015,96100.0
2012-01-12 09:45:00,34.15,34.15,34.08,34.13,154700.0,22.3015,22.3015,22.2558,22.2885,154700.0
2012-01-12 09:50:00,34.13,34.13,34.07,34.08,89000.0,22.2885,22.2885,22.2493,22.2558,89000.0
2012-01-12 09:55:00,34.08,34.1,34.06,34.07,44500.0,22.2558,22.2689,22.2428,22.2493,44500.0
2012-01-12 10:00:00,34.07,34.1,34.05,34.06,108500.0,22.2493,22.2689,22.2362,22.2428,108500.0
2012-01-12 10:05:00,34.06,34.1,34.06,34.1,118300.0,22.2428,22.2689,22.2428,22.2689,118300.0
2012-01-12 10:10:00,34.1,34.12,34.08,34.08,84600.0,22.2689,22.2819,22.2558,22.2558,84600.0
2012-01-12 10:15:00,34.08,34.11,34.08,34.1,92000.0,22.2558,22.2754,22.2558,22.2689,92000.0
2012-01-12 10:20:00,34.1,34.11,34.04,34.05,244100.0,22.2689,22.2754,22.2297,22.2362,244100.0
2012-01-12 10:25:00,34.04,34.07,34.03,34.03,137800.0,22.2297,22.2493,22.2232,22.2232,137800.0
2012-01-12 10:30:00,34.04,34.06,34.0,34.06,96900.0,22.2297,22.2428,22.2036,22.2428,96900.0
2012-01-12 10:35:00,34.05,34.05,34.0,34.02,78400.0,22.2362,22.2362,22.2036,22.2166,78400.0
2012-01-12 10:40:00,34.01,34.02,33.93,33.94,124900.0,22.2101,22.2166,22.1579,22.1644,124900.0
2012-01-12 10:45:00,33.94,34.01,33.94,34.0,136100.0,22.1644,22.2101,22.1644,22.2036,136100.0
2012-01-12 10:50:00,33.99,34.01,33.97,33.98,147100.0,22.197,22.2101,22.184,22.1905,147100.0
2012-01-12 10:55:00,33.97,33.98,33.95,33.98,65800.0,22.184,22.1905,22.1709,22.1905,65800.0
2012-01-12 11:00:00,33.98,34.01,33.97,33.99,78700.0,22.1905,22.2101,22.184,22.197,78700.0
2012-01-12 11:05:00,34.0,34.04,34.0,34.04,62800.0,22.2036,22.2297,22.2036,22.2297,62800.0
2012-01-12 11:10:00,34.03,34.03,34.0,34.0,55700.0,22.2232,22.2232,22.2036,22.2036,55700.0
2012-01-12 11:15:00,34.0,34.0,33.98,33.99,25900.0,22.2036,22.2036,22.1905,22.197,25900.0
2012-01-12 11:20:00,33.99,33.99,33.95,33.96,141300.0,22.197,22.197,22.1709,22.1775,141300.0
2012-01-12 11:25:00,33.96,33.97,33.95,33.97,80400.0,22.1775,22.184,22.1709,22.184,80400.0
2012-01-12 11:30:00,33.96,33.97,33.94,33.95,105600.0,22.1775,22.184,22.1644,22.1709,105600.0
2012-01-12 11:35:00,33.95,33.97,33.94,33.95,286100.0,22.1709,22.184,22.1644,22.1709,286100.0
2012-01-12 11:40:00,33.95,33.95,33.94,33.95,59800.0,22.1709,22.1709,22.1644,22.1709,59800.0
2012-01-12 11:45:00,33.95,33.95,33.94,33.95,54600.0,22.1709,22.1709,22.1644,22.1709,54600.0
2012-01-12 11:50:00,33.95,33.97,33.9,33.91,157700.0,22.1709,22.184,22.1383,22.1448,157700.0
2012-01-12 11:55:00,33.9,33.95,33.89,33.95,57400.0,22.1383,22.1709,22.1317,22.1709,57400.0
2012-01-12 12:00:00,33.95,33.96,33.93,33.93,96400.0,22.1709,22.1775,22.1579,22.1579,96400.0
2012-01-12 12:05:00,33.94,33.95,33.93,33.93,80600.0,22.1644,22.1709,22.1579,22.1579,80600.0
2012-01-12 12:10:00,33.94,33.95,33.92,33.93,80900.0,22.1644,22.1709,22.1513,22.1579,80900.0
2012-01-12 12:15:00,33.93,33.94,33.92,33.93,90400.0,22.1579,22.1644,22.1513,22.1579,90400.0
2012-01-12 12:20:00,33.93,33.94,33.92,33.93,32700.0,22.1579,22.1644,22.1513,22.1579,32700.0
2012-01-12 12:25:00,33.93,33.93,33.89,33.9,144600.0,22.1579,22.1579,22.1317,22.1383,144600.0
2012-01-12 12:30:00,33.9,33.94,33.9,33.92,60000.0,22.1383,22.1644,22.1383,22.1513,60000.0
2012-01-12 12:35:00,33.93,33.95,33.92,33.94,65800.0,22.1579,22.1709,22.1513,22.1644,65800.0
2012-01-12 12:40:00,33.95,33.98,33.95,33.98,54000.0,22.1709,22.1905,22.1709,22.1905,54000.0
2012-01-12 12:45:00,33.97,34.01,33.97,34.0,31300.0,22.184,22.2101,22.184,22.2036,31300.0
2012-01-12 12:50:00,34.0,34.03,33.98,33.98,50100.0,22.2036,22.2232,22.1905,22.1905,50100.0
2012-01-12 12:55:00,33.98,34.0,33.97,34.0,28200.0,22.1905,22.2036,22.184,22.2036,28200.0
2012-01-12 13:00:00,34.0,34.03,33.99,34.02,60700.0,22.2036,22.2232,22.197,22.2166,60700.0
2012-01-12 13:05:00,34.03,34.03,34.0,34.01,58000.0,22.2232,22.2232,22.2036,22.2101,58000.0
2012-01-12 13:10:00,34.01,34.02,34.0,34.01,30800.0,22.2101,22.2166,22.2036,22.2101,30800.0
2012-01-12 13:15:00,34.0,34.01,33.99,33.99,20300.0,22.2036,22.2101,22.197,22.197,20300.0
2012-01-12 13:20:00,34.0,34.0,33.98,33.99,59500.0,22.2036,22.2036,22.1905,22.197,59500.0
2012-01-12 13:25:00,34.0,34.0,33.98,34.0,37400.0,22.2036,22.2036,22.1905,22.2036,37400.0
2012-01-12 13:30:00,34.0,34.0,33.99,34.0,113700.0,22.2036,22.2036,22.197,22.2036,113700.0
2012-01-12 13:35:00,34.0,34.0,33.98,33.99,63200.0,22.2036,22.2036,22.1905,22.197,63200.0
2012-01-12 13:40:00,34.0,34.0,33.99,34.0,283500.0,22.2036,22.2036,22.197,22.2036,283500.0
2012-01-12 13:45:00,34.0,34.01,33.99,34.0,32900.0,22.2036,22.2101,22.197,22.2036,32900.0
2012-01-12 13:50:00,34.0,34.0,33.98,33.98,44300.0,22.2036,22.2036,22.1905,22.1905,44300.0
2012-01-12 13:55:00,33.98,33.99,33.98,33.98,37100.0,22.1905,22.197,22.1905,22.1905,37100.0
2012-01-12 14:00:00,33.99,33.99,33.98,33.98,39500.0,22.197,22.197,22.1905,22.1905,39500.0
2012-01-12 14:05:00,33.99,33.99,33.95,33.98,162000.0,22.197,22.197,22.1709,22.1905,162000.0
2012-01-12 14:10:00,33.98,34.04,33.98,34.04,81100.0,22.1905,22.2297,22.1905,22.2297,81100.0
2012-01-12 14:15:00,34.04,34.07,34.03,34.07,44600.0,22.2297,22.2493,22.2232,22.2493,44600.0
2012-01-12 14:20:00,34.07,34.09,34.04,34.05,73100.0,22.2493,22.2624,22.2297,22.2362,73100.0
2012-01-12 14:25:00,34.04,34.07,34.03,34.06,49300.0,22.2297,22.2493,22.2232,22.2428,49300.0
2012-01-12 14:30:00,34.06,34.06,34.03,34.05,62800.0,22.2428,22.2428,22.2232,22.2362,62800.0
2012-01-12 14:35:00,34.05,34.08,34.04,34.04,114400.0,22.2362,22.2558,22.2297,22.2297,114400.0
2012-01-12 14:40:00,34.04,34.05,34.02,34.04,79000.0,22.2297,22.2362,22.2166,22.2297,79000.0
2012-01-12 14:45:00,34.04,34.07,34.03,34.04,133200.0,22.2297,22.2493,22.2232,22.2297,133200.0
2012-01-12 14:50:00,34.05,34.08,34.04,34.08,27000.0,22.2362,22.2558,22.2297,22.2558,27000.0
2012-01-12 14:55:00,34.08,34.11,34.07,34.11,35100.0,22.2558,22.2754,22.2493,22.2754,35100.0
2012-01-12 15:00:00,34.11,34.11,34.09,34.09,89300.0,22.2754,22.2754,22.2624,22.2624,89300.0
2012-01-12 15:05:00,34.1,34.11,34.09,34.11,53300.0,22.2689,22.2754,22.2624,22.2754,53300.0
2012-01-12 15:10:00,34.11,34.16,34.1,34.16,120200.0,22.2754,22.3081,22.2689,22.3081,120200.0
2012-01-12 15:15:00,34.16,34.16,34.14,34.15,83400.0,22.3081,22.3081,22.295,22.3015,83400.0
2012-01-12 15:20:00,34.15,34.16,34.14,34.16,62400.0,22.3015,22.3081,22.295,22.3081,62400.0
2012-01-12 15:25:00,34.16,34.16,34.15,34.15,70800.0,22.3081,22.3081,22.3015,22.3015,70800.0
2012-01-12 15:30:00,34.15,34.16,34.11,34.12,109200.0,22.3015,22.3081,22.2754,22.2819,109200.0
2012-01-12 15:35:00,34.12,34.13,34.09,34.11,161100.0,22.2819,22.2885,22.2624,22.2754,161100.0
2012-01-12 15:40:00,34.12,34.15,34.1,34.1,251500.0,22.2819,22.3015,22.2689,22.2689,251500.0
2012-01-12 15:45:00,34.1,34.13,34.09,34.09,330400.0,22.2689,22.2885,22.2624,22.2624,330400.0
2012-01-12 15:50:00,34.1,34.11,34.09,34.11,300900.0,22.2689,22.2754,22.2624,22.2754,300900.0
2012-01-12 15:55:00,34.1,34.12,34.08,34.11,415100.0,22.2689,22.2819,22.2558,22.2754,415100.0
2012-01-13 09:30:00,33.89,33.99,33.73,33.78,294400.0,22.1317,22.197,22.0273,22.0599,294400.0
2012-01-13 09:35:00,33.79,33.81,33.76,33.8,126600.0,22.0664,22.0795,22.0468,22.073,126600.0
2012-01-13 09:40:00,33.81,33.84,33.75,33.75,101800.0,22.0795,22.0991,22.0403,22.0403,101800.0
2012-01-13 09:45:00,33.76,33.88,33.76,33.86,86000.0,22.0468,22.1252,22.0468,22.1122,86000.0
2012-01-13 09:50:00,33.85,33.88,33.78,33.86,119500.0,22.1056,22.1252,22.0599,22.1122,119500.0
2012-01-13 09:55:00,33.86,33.88,33.8,33.82,64300.0,22.1122,22.1252,22.073,22.086,64300.0
2012-01-13 10:00:00,33.81,33.88,33.81,33.88,99100.0,22.0795,22.1252,22.0795,22.1252,99100.0
2012-01-13 10:05:00,33.87,33.88,33.82,33.87,109800.0,22.1187,22.1252,22.086,22.1187,109800.0
2012-01-13 10:10:00,33.87,33.9,33.86,33.88,61300.0,22.1187,22.1383,22.1122,22.1252,61300.0
2012-01-13 10:15:00,33.89,33.89,33.82,33.83,142700.0,22.1317,22.1317,22.086,22.0926,142700.0
2012-01-13 10:20:00,33.83,33.84,33.77,33.8,94300.0,22.0926,22.0991,22.0534,22.073,94300.0
2012-01-13 10:25:00,33.8,33.85,33.8,33.82,121100.0,22.073,22.1056,22.073,22.086,121100.0
2012-01-13 10:30:00,33.81,33.82,33.75,33.76,59500.0,22.0795,22.086,22.0403,22.0468,59500.0
2012-01-13 10:35:00,33.77,33.77,33.72,33.77,109200.0,22.0534,22.0534,22.0207,22.0534,109200.0
2012-01-13 10:40:00,33.77,33.79,33.74,33.78,77200.0,22.0534,22.0664,22.0338,22.0599,77200.0
2012-01-13 10:45:00,33.79,33.83,33.79,33.81,36000.0,22.0664,22.0926,22.0664,22.0795,36000.0
2012-01-13 10:50:00,33.81,33.83,33.8,33.8,57800.0,22.0795,22.0926,22.073,22.073,57800.0
2012-01-13 10:55:00,33.8,33.81,33.77,33.81,82000.0,22.073,22.0795,22.0534,22.0795,82000.0
2012-01-13 11:00:00,33.8,33.83,33.8,33.81,41200.0,22.073,22.0926,22.073,22.0795,41200.0
2012-01-13 11:05:00,33.81,33.82,33.8,33.8,30300.0,22.0795,22.086,22.073,22.073,30300.0
2012-01-13 11:10:00,33.8,33.84,33.78,33.8,60000.0,22.073,22.0991,22.0599,22.073,60000.0
2012-01-13 11:15:00,33.8,33.81,33.78,33.81,52000.0,22.073,22.0795,22.0599,22.0795,52000.0
2012-01-13 11:20:00,33.81,33.81,33.78,33.8,55500.0,22.0795,22.0795,22.0599,22.073,55500.0
2012-01-13 11:25:00,33.8,33.8,33.77,33.8,62400.0,22.073,22.073,22.0534,22.073,62400.0
2012-01-13 11:30:00,33.79,33.83,33.79,33.83,90300.0,22.0664,22.0926,22.0664,22.0926,90300.0
2012-01-13 11:35:00,33.82,33.82,33.77,33.77,78400.0,22.086,22.086,22.0534,22.0534,78400.0
2012-01-13 11:40:00,33.77,33.81,33.77,33.8,44000.0,22.0534,22.0795,22.0534,22.073,44000.0
2012-01-13 11:45:00,33.79,33.8,33.76,33.77,68900.0,22.0664,22.073,22.0468,22.0534,68900.0
2012-01-13 11:50:00,33.78,33.79,33.76,33.78,92100.0,22.0599,22.0664,22.0468,22.0599,92100.0
2012-01-13 11:55:00,33.78,33.8,33.77,33.78,57900.0,22.0599,22.073,22.0534,22.0599,57900.0
2012-01-13 12:00:00,33.78,33.79,33.73,33.77,78000.0,22.0599,22.0664,22.0273,22.0534,78000.0
2012-01-13 12:05:00,33.78,33.8,33.76,33.8,42000.0,22.0599,22.073,22.0468,22.073,42000.0
2012-01-13 12:10:00,33.8,33.8,33.75,33.75,53700.0,22.073,22.073,22.0403,22.0403,53700.0
2012-01-13 12:15:00,33.75,33.79,33.75,33.75,34100.0,22.0403,22.0664,22.0403,22.0403,34100.0
2012-01-13 12:20:00,33.75,33.78,33.74,33.76,146700.0,22.0403,22.0599,22.0338,22.0468,146700.0
2012-01-13 12:25:00,33.76,33.77,33.75,33.75,148700.0,22.0468,22.0534,22.0403,22.0403,148700.0
2012-01-13 12:30:00,33.75,33.77,33.75,33.77,34900.0,22.0403,22.0534,22.0403,22.0534,34900.0
2012-01-13 12:35:00,33.77,33.78,33.75,33.76,28200.0,22.0534,22.0599,22.0403,22.0468,28200.0
2012-01-13 12:40:00,33.77,33.8,33.76,33.79,21400.0,22.0534,22.073,22.0468,22.0664,21400.0
2012-01-13 12:45:00,33.78,33.78,33.76,33.77,27600.0,22.0599,22.0599,22.0468,22.0534,27600.0
2012-01-13 12:50:00,33.77,33.81,33.77,33.8,42300.0,22.0534,22.0795,22.0534,22.073,42300.0
2012-01-13 12:55:00,33.8,33.81,33.79,33.8,19700.0,22.073,22.0795,22.0664,22.073,19700.0
2012-01-13 13:00:00,33.79,33.8,33.77,33.77,46300.0,22.0664,22.073,22.0534,22.0534,46300.0
2012-01-13 13:05:00,33.77,33.78,33.74,33.77,74400.0,22.0534,22.0599,22.0338,22.0534,74400.0
2012-01-13 13:10:00,33.77,33.79,33.75,33.79,41500.0,22.0534,22.0664,22.0403,22.0664,41500.0
2012-01-13 13:15:00,33.78,33.8,33.76,33.79,35100.0,22.0599,22.073,22.0468,22.0664,35100.0
2012-01-13 13:20:00,33.79,33.81,33.78,33.81,26300.0,22.0664,22.0795,22.0599,22.0795,26300.0
2012-01-13 13:25:00,33.81,33.82,33.8,33.8,22200.0,22.0795,22.086,22.073,22.073,22200.0
2012-01-13 13:30:00,33.8,33.81,33.78,33.78,24100.0,22.073,22.0795,22.0599,22.0599,24100.0
2012-01-13 13:35:00,33.79,33.82,33.79,33.82,28300.0,22.0664,22.086,22.0664,22.086,28300.0
2012-01-13 13:40:00,33.82,33.86,33.82,33.85,66900.0,22.086,22.1122,22.086,22.1056,66900.0
2012-01-13 13:45:00,33.86,33.88,33.83,33.83,42800.0,22.1122,22.1252,22.0926,22.0926,42800.0
2012-01-13 13:50:00,33.83,33.86,33.82,33.85,70500.0,22.0926,22.1122,22.086,22.1056,70500.0
2012-01-13 13:55:00,33.85,33.86,33.83,33.83,27500.0,22.1056,22.1122,22.0926,22.0926,27500.0
2012-01-13 14:00:00,33.84,33.84,33.8,33.84,35900.0,22.0991,22.0991,22.073,22.0991,35900.0
2012-01-13 14:05:00,33.84,33.85,33.82,33.84,24500.0,22.0991,22.1056,22.086,22.0991,24500.0
2012-01-13 14:10:00,33.85,33.86,33.84,33.85,50300.0,22.1056,22.1122,22.0991,22.1056,50300.0
2012-01-13 14:15:00,33.85,33.85,33.84,33.84,20900.0,22.1056,22.1056,22.0991,22.0991,20900.0
2012-01-13 14:20:00,33.85,33.85,33.84,33.85,46700.0,22.1056,22.1056,22.0991,22.1056,46700.0
2012-01-13 14:25:00,33.85,33.85,33.84,33.84,22500.0,22.1056,22.1056,22.0991,22.0991,22500.0
2012-01-13 14:30:00,33.85,33.85,33.84,33.85,35700.0,22.1056,22.1056,22.0991,22.1056,35700.0
2012-01-13 14:35:00,33.84,33.85,33.82,33.84,94600.0,22.0991,22.1056,22.086,22.0991,94600.0
2012-01-13 14:40:00,33.84,33.84,33.81,33.81,44100.0,22.0991,22.0991,22.0795,22.0795,44100.0
2012-01-13 14:45:00,33.81,33.81,33.79,33.8,61900.0,22.0795,22.0795,22.0664,22.073,61900.0
2012-01-13 14:50:00,33.79,33.8,33.78,33.79,108200.0,22.0664,22.073,22.0599,22.0664,108200.0
2012-01-13 14:55:00,33.79,33.84,33.79,33.84,65100.0,22.0664,22.0991,22.0664,22.0991,65100.0
2012-01-13 15:00:00,33.84,33.85,33.83,33.84,69800.0,22.0991,22.1056,22.0926,22.0991,69800.0
2012-01-13 15:05:00,33.83,33.88,33.83,33.86,93700.0,22.0926,22.1252,22.0926,22.1122,93700.0
2012-01-13 15:10:00,33.87,33.87,33.83,33.83,90100.0,22.1187,22.1187,22.0926,22.0926,90100.0
2012-01-13 15:15:00,33.83,33.84,33.82,33.84,86600.0,22.0926,22.0991,22.086,22.0991,86600.0
2012-01-13 15:20:00,33.84,33.84,33.82,33.83,57200.0,22.0991,22.0991,22.086,22.0926,57200.0
2012-01-13 15:25:00,33.83,33.86,33.82,33.85,68000.0,22.0926,22.1122,22.086,22.1056,68000.0
2012-01-13 15:30:00,33.85,33.85,33.84,33.84,51500.0,22.1056,22.1056,22.0991,22.0991,51500.0
2012-01-13 15:35:00,33.84,33.87,33.82,33.83,186100.0,22.0991,22.1187,22.086,22.0926,186100.0
2012-01-13 15:40:00,33.83,33.88,33.82,33.84,173200.0,22.0926,22.1252,22.086,22.0991,173200.0
2012-01-13 15:45:00,33.83,33.87,33.83,33.85,203600.0,22.0926,22.1187,22.0926,22.1056,203600.0
2012-01-13 15:50:00,33.85,33.85,33.8,33.81,167900.0,22.1056,22.1056,22.073,22.0795,167900.0
2012-01-13 15:55:00,33.8,33.83,33.79,33.82,405300.0,22.073,22.0926,22.0664,22.086,405300.0
2012-01-17 09:30:00,33.9,34.0,33.82,33.99,430600.0,22.1383,22.2036,22.086,22.197,430600.0
2012-01-17 09:35:00,33.99,34.05,33.98,34.0,263200.0,22.197,22.2362,22.1905,22.2036,263200.0
2012-01-17 09:40:00,34.0,34.14,33.97,34.13,160700.0,22.2036,22.295,22.184,22.2885,160700.0
2012-01-17 09:45:00,34.14,34.19,34.11,34.13,283500.0,22.295,22.3277,22.2754,22.2885,283500.0
2012-01-17 09:50:00,34.14,34.18,34.13,34.16,216800.0,22.295,22.3211,22.2885,22.3081,216800.0
2012-01-17 09:55:00,34.16,34.17,34.08,34.1,92200.0,22.3081,22.3146,22.2558,22.2689,92200.0
2012-01-17 10:00:00,34.09,34.1,34.04,34.04,103700.0,22.2624,22.2689,22.2297,22.2297,103700.0
2012-01-17 10:05:00,34.04,34.06,33.99,34.05,145600.0,22.2297,22.2428,22.197,22.2362,145600.0
2012-01-17 10:10:00,34.05,34.06,34.02,34.03,126800.0,22.2362,22.2428,22.2166,22.2232,126800.0
2012-01-17 10:15:00,34.03,34.05,34.01,34.02,88400.0,22.2232,22.2362,22.2101,22.2166,88400.0
2012-01-17 10:20:00,34.01,34.03,34.01,34.02,80700.0,22.2101,22.2232,22.2101,22.2166,80700.0
2012-01-17 10:25:00,34.03,34.05,34.02,34.05,91900.0,22.2232,22.2362,22.2166,22.2362,91900.0
2012-01-17 10:30:00,34.05,34.05,34.03,34.03,197500.0,22.2362,22.2362,22.2232,22.2232,197500.0
2012-01-17 10:35:00,34.03,34.04,34.0,34.0,81400.0,22.2232,22.2297,22.2036,22.2036,81400.0
2012-01-17 10:40:00,34.01,34.01,33.97,33.99,171500.0,22.2101,22.2101,22.184,22.197,171500.0
2012-01-17 10:45:00,33.99,34.0,33.98,33.98,73600.0,22.197,22.2036,22.1905,22.1905,73600.0
2012-01-17 10:50:00,33.98,33.99,33.86,33.87,383800.0,22.1905,22.197,22.1122,22.1187,383800.0
2012-01-17 10:55:00,33.87,33.87,33.84,33.86,244100.0,22.1187,22.1187,22.0991,22.1122,244100.0
2012-01-17 11:00:00,33.86,33.91,33.86,33.87,161300.0,22.1122,22.1448,22.1122,22.1187,161300.0
2012-01-17 11:05:00,33.87,33.88,33.83,33.85,107100.0,22.1187,22.1252,22.0926,22.1056,107100.0
2012-01-17 11:10:00,33.84,33.85,33.84,33.84,63200.0,22.0991,22.1056,22.0991,22.0991,63200.0
2012-01-17 11:15:00,33.84,33.87,33.83,33.86,151600.0,22.0991,22.1187,22.0926,22.1122,151600.0
2012-01-17 11:20:00,33.86,33.86,33.8,33.8,146000.0,22.1122,22.1122,22.073,22.073,146000.0
2012-01-17 11:25:00,33.8,33.83,33.8,33.82,74900.0,22.073,22.0926,22.073,22.086,74900.0
2012-01-17 11:30:00,33.82,33.83,33.76,33.79,193200.0,22.086,22.0926,22.0468,22.0664,193200.0
2012-01-17 11:35:00,33.79,33.84,33.79,33.82,69800.0,22.0664,22.0991,22.0664,22.086,69800.0
2012-01-17 11:40:00,33.82,33.83,33.79,33.79,87700.0,22.086,22.0926,22.0664,22.0664,87700.0
2012-01-17 11:45:00,33.79,33.8,33.77,33.78,78700.0,22.0664,22.073,22.0534,22.0599,78700.0
2012-01-17 11:50:00,33.79,33.79,33.78,33.78,32500.0,22.0664,22.0664,22.0599,22.0599,32500.0
2012-01-17 11:55:00,33.79,33.79,33.78,33.78,59900.0,22.0664,22.0664,22.0599,22.0599,59900.0
2012-01-17 12:00:00,33.79,33.79,33.75,33.75,101900.0,22.0664,22.0664,22.0403,22.0403,101900.0
2012-01-17 12:05:00,33.76,33.81,33.75,33.81,131500.0,22.0468,22.0795,22.0403,22.0795,131500.0
2012-01-17 12:10:00,33.8,33.85,33.8,33.84,140600.0,22.073,22.1056,22.073,22.0991,140600.0
2012-01-17 12:15:00,33.84,33.84,33.82,33.82,116500.0,22.0991,22.0991,22.086,22.086,116500.0
2012-01-17 12:20:00,33.83,33.84,33.82,33.83,92400.0,22.0926,22.0991,22.086,22.0926,92400.0
2012-01-17 12:25:00,33.83,33.83,33.79,33.81,179500.0,22.0926,22.0926,22.0664,22.0795,179500.0
2012-01-17 12:30:00,33.82,33.83,33.8,33.81,112900.0,22.086,22.0926,22.073,22.0795,112900.0
2012-01-17 12:35:00,33.82,33.83,33.78,33.78,109200.0,22.086,22.0926,22.0599,22.0599,109200.0
2012-01-17 12:40:00,33.79,33.82,33.78,33.82,36400.0,22.0664,22.086,22.0599,22.086,36400.0
2012-01-17 12:45:00,33.82,33.82,33.78,33.79,47600.0,22.086,22.086,22.0599,22.0664,47600.0
2012-01-17 12:50:00,33.79,33.8,33.79,33.8,79200.0,22.0664,22.073,22.0664,22.073,79200.0
2012-01-17 12:55:00,33.8,33.82,33.79,33.81,53400.0,22.073,22.086,22.0664,22.0795,53400.0
2012-01-17 13:00:00,33.8,33.82,33.8,33.82,43100.0,22.073,22.086,22.073,22.086,43100.0
2012-01-17 13:05:00,33.81,33.82,33.81,33.82,42100.0,22.0795,22.086,22.0795,22.086,42100.0
2012-01-17 13:10:00,33.82,33.84,33.81,33.84,58100.0,22.086,22.0991,22.0795,22.0991,58100.0
2012-01-17 13:15:00,33.84,33.88,33.83,33.88,82200.0,22.0991,22.1252,22.0926,22.1252,82200.0
2012-01-17 13:20:00,33.87,33.88,33.84,33.84,90200.0,22.1187,22.1252,22.0991,22.0991,90200.0
2012-01-17 13:25:00,33.85,33.85,33.82,33.83,144600.0,22.1056,22.1056,22.086,22.0926,144600.0
2012-01-17 13:30:00,33.82,33.83,33.77,33.83,197700.0,22.086,22.0926,22.0534,22.0926,197700.0
2012-01-17 13:35:00,33.83,33.83,33.77,33.77,193700.0,22.0926,22.0926,22.0534,22.0534,193700.0
2012-01-17 13:40:00,33.78,33.79,33.76,33.77,76500.0,22.0599,22.0664,22.0468,22.0534,76500.0
2012-01-17 13:45:00,33.77,33.77,33.76,33.77,59000.0,22.0534,22.0534,22.0468,22.0534,59000.0
2012-01-17 13:50:00,33.76,33.77,33.72,33.73,114900.0,22.0468,22.0534,22.0207,22.0273,114900.0
2012-01-17 13:55:00,33.73,33.74,33.72,33.73,57200.0,22.0273,22.0338,22.0207,22.0273,57200.0
2012-01-17 14:00:00,33.74,33.75,33.72,33.72,122000.0,22.0338,22.0403,22.0207,22.0207,122000.0
2012-01-17 14:05:00,33.72,33.73,33.69,33.73,199400.0,22.0207,22.0273,22.0011,22.0273,199400.0
2012-01-17 14:10:00,33.72,33.75,33.71,33.75,120600.0,22.0207,22.0403,22.0142,22.0403,120600.0
2012-01-17 14:15:00,33.75,33.75,33.74,33.74,75500.0,22.0403,22.0403,22.0338,22.0338,75500.0
2012-01-17 14:20:00,33.74,33.75,33.74,33.74,88600.0,22.0338,22.0403,22.0338,22.0338,88600.0
2012-01-17 14:25:00,33.75,33.76,33.73,33.75,69700.0,22.0403,22.0468,22.0273,22.0403,69700.0
2012-01-17 14:30:00,33.75,33.78,33.73,33.75,92900.0,22.0403,22.0599,22.0273,22.0403,92900.0
2012-01-17 14:35:00,33.75,33.76,33.74,33.76,55600.0,22.0403,22.0468,22.0338,22.0468,55600.0
2012-01-17 14:40:00,33.76,33.78,33.75,33.77,75900.0,22.0468,22.0599,22.0403,22.0534,75900.0
2012-01-17 14:45:00,33.77,33.78,33.74,33.78,81400.0,22.0534,22.0599,22.0338,22.0599,81400.0
2012-01-17 14:50:00,33.77,33.78,33.74,33.74,64000.0,22.0534,22.0599,22.0338,22.0338,64000.0
2012-01-17 14:55:00,33.75,33.77,33.74,33.76,56700.0,22.0403,22.0534,22.0338,22.0468,56700.0
2012-01-17 15:00:00,33.76,33.77,33.75,33.76,93500.0,22.0468,22.0534,22.0403,22.0468,93500.0
2012-01-17 15:05:00,33.77,33.77,33.7,33.71,146200.0,22.0534,22.0534,22.0077,22.0142,146200.0
2012-01-17 15:10:00,33.71,33.74,33.71,33.73,58500.0,22.0142,22.0338,22.0142,22.0273,58500.0
2012-01-17 15:15:00,33.72,33.74,33.7,33.71,84500.0,22.0207,22.0338,22.0077,22.0142,84500.0
2012-01-17 15:20:00,33.71,33.77,33.71,33.76,91900.0,22.0142,22.0534,22.0142,22.0468,91900.0
2012-01-17 15:25:00,33.76,33.76,33.67,33.7,334400.0,22.0468,22.0468,21.9881,22.0077,334400.0
2012-01-17 15:30:00,33.7,33.73,33.69,33.73,101400.0,22.0077,22.0273,22.0011,22.0273,101400.0
2012-01-17 15:35:00,33.73,33.75,33.71,33.73,147300.0,22.0273,22.0403,22.0142,22.0273,147300.0
2012-01-17 15:40:00,33.73,33.75,33.72,33.74,86100.0,22.0273,22.0403,22.0207,22.0338,86100.0
2012-01-17 15:45:00,33.74,33.77,33.74,33.74,160000.0,22.0338,22.0534,22.0338,22.0338,160000.0
2012-01-17 15:50:00,33.75,33.75,33.74,33.74,123700.0,22.0403,22.0403,22.0338,22.0338,123700.0
2012-01-17 15:55:00,33.75,33.75,33.7,33.7,519800.0,22.0403,22.0403,22.0077,22.0077,519800.0
2012-01-18 09:30:00,33.73,33.89,33.73,33.88,204000.0,22.0273,22.1317,22.0273,22.1252,204000.0
2012-01-18 09:35:00,33.88,33.9,33.85,33.88,57400.0,22.1252,22.1383,22.1056,22.1252,57400.0
2012-01-18 09:40:00,33.87,33.92,33.82,33.89,179100.0,22.1187,22.1513,22.086,22.1317,179100.0
2012-01-18 09:45:00,33.89,33.91,33.82,33.87,103700.0,22.1317,22.1448,22.086,22.1187,103700.0
2012-01-18 09:50:00,33.87,33.89,33.85,33.87,146700.0,22.1187,22.1317,22.1056,22.1187,146700.0
2012-01-18 09:55:00,33.88,33.89,33.87,33.89,65300.0,22.1252,22.1317,22.1187,22.1317,65300.0
2012-01-18 10:00:00,33.88,33.91,33.85,33.9,87000.0,22.1252,22.1448,22.1056,22.1383,87000.0
2012-01-18 10:05:00,33.9,33.9,33.84,33.84,60100.0,22.1383,22.1383,22.0991,22.0991,60100.0
2012-01-18 10:10:00,33.84,33.86,33.81,33.84,123700.0,22.0991,22.1122,22.0795,22.0991,123700.0
2012-01-18 10:15:00,33.85,33.86,33.83,33.84,55000.0,22.1056,22.1122,22.0926,22.0991,55000.0
2012-01-18 10:20:00,33.83,33.87,33.81,33.83,196000.0,22.0926,22.1187,22.0795,22.0926,196000.0
2012-01-18 10:25:00,33.83,33.86,33.83,33.84,119100.0,22.0926,22.1122,22.0926,22.0991,119100.0
2012-01-18 10:30:00,33.84,33.89,33.82,33.83,121100.0,22.0991,22.1317,22.086,22.0926,121100.0
2012-01-18 10:35:00,33.83,33.89,33.83,33.86,68100.0,22.0926,22.1317,22.0926,22.1122,68100.0
2012-01-18 10:40:00,33.86,33.87,33.83,33.85,75900.0,22.1122,22.1187,22.0926,22.1056,75900.0
2012-01-18 10:45:00,33.84,33.86,33.84,33.86,76800.0,22.0991,22.1122,22.0991,22.1122,76800.0
2012-01-18 10:50:00,33.86,33.88,33.85,33.87,97300.0,22.1122,22.1252,22.1056,22.1187,97300.0
2012-01-18 10:55:00,33.87,33.87,33.79,33.8,89000.0,22.1187,22.1187,22.0664,22.073,89000.0
2012-01-18 11:00:00,33.8,33.85,33.79,33.8,101600.0,22.073,22.1056,22.0664,22.073,101600.0
2012-01-18 11:05:00,33.8,33.8,33.75,33.77,99500.0,22.073,22.073,22.0403,22.0534,99500.0
2012-01-18 11:10:00,33.77,33.81,33.77,33.8,105800.0,22.0534,22.0795,22.0534,22.073,105800.0
2012-01-18 11:15:00,33.8,33.82,33.79,33.79,42900.0,22.073,22.086,22.0664,22.0664,42900.0
2012-01-18 11:20:00,33.78,33.81,33.78,33.81,46500.0,22.0599,22.0795,22.0599,22.0795,46500.0
2012-01-18 11:25:00,33.81,33.85,33.8,33.83,97300.0,22.0795,22.1056,22.073,22.0926,97300.0
2012-01-18 11:30:00,33.83,33.84,33.76,33.76,131400.0,22.0926,22.0991,22.0468,22.0468,131400.0
2012-01-18 11:35:00,33.76,33.77,33.74,33.75,102100.0,22.0468,22.0534,22.0338,22.0403,102100.0
2012-01-18 11:40:00,33.75,33.76,33.74,33.76,75200.0,22.0403,22.0468,22.0338,22.0468,75200.0
2012-01-18 11:45:00,33.76,33.76,33.75,33.76,40800.0,22.0468,22.0468,22.0403,22.0468,40800.0
2012-01-18 11:50:00,33.76,33.79,33.74,33.79,49700.0,22.0468,22.0664,22.0338,22.0664,49700.0
2012-01-18 11:55:00,33.78,33.8,33.75,33.78,110700.0,22.0599,22.073,22.0403,22.0599,110700.0
2012-01-18 12:00:00,33.77,33.79,33.77,33.78,95300.0,22.0534,22.0664,22.0534,22.0599,95300.0
2012-01-18 12:05:00,33.78,33.81,33.78,33.79,559800.0,22.0599,22.0795,22.0599,22.0664,559800.0
2012-01-18 12:10:00,33.79,33.8,33.75,33.78,116000.0,22.0664,22.073,22.0403,22.0599,116000.0
2012-01-18 12:15:00,33.79,33.8,33.73,33.75,121200.0,22.0664,22.073,22.0273,22.0403,121200.0
2012-01-18 12:20:00,33.75,33.79,33.74,33.76,133300.0,22.0403,22.0664,22.0338,22.0468,133300.0
2012-01-18 12:25:00,33.77,33.79,33.76,33.77,30300.0,22.0534,22.0664,22.0468,22.0534,30300.0
2012-01-18 12:30:00,33.78,33.78,33.75,33.77,83500.0,22.0599,22.0599,22.0403,22.0534,83500.0
2012-01-18 12:35:00,33.77,33.78,33.76,33.77,37600.0,22.0534,22.0599,22.0468,22.0534,37600.0
2012-01-18 12:40:00,33.77,33.79,33.77,33.78,46100.0,22.0534,22.0664,22.0534,22.0599,46100.0
2012-01-18 12:45:00,33.78,33.78,33.76,33.77,99000.0,22.0599,22.0599,22.0468,22.0534,99000.0
2012-01-18 12:50:00,33.77,33.77,33.74,33.75,72500.0,22.0534,22.0534,22.0338,22.0403,72500.0
2012-01-18 12:55:00,33.74,33.76,33.72,33.76,52100.0,22.0338,22.0468,22.0207,22.0468,52100.0
2012-01-18 13:00:00,33.76,33.76,33.73,33.73,36500.0,22.0468,22.0468,22.0273,22.0273,36500.0
2012-01-18 13:05:00,33.74,33.74,33.72,33.73,30800.0,22.0338,22.0338,22.0207,22.0273,30800.0
2012-01-18 13:10:00,33.73,33.76,33.73,33.74,43400.0,22.0273,22.0468,22.0273,22.0338,43400.0
2012-01-18 13:15:00,33.73,33.76,33.73,33.75,37000.0,22.0273,22.0468,22.0273,22.0403,37000.0
2012-01-18 13:20:00,33.75,33.77,33.74,33.75,88700.0,22.0403,22.0534,22.0338,22.0403,88700.0
2012-01-18 13:25:00,33.75,33.75,33.74,33.74,39700.0,22.0403,22.0403,22.0338,22.0338,39700.0
2012-01-18 13:30:00,33.75,33.77,33.73,33.77,189400.0,22.0403,22.0534,22.0273,22.0534,189400.0
2012-01-18 13:35:00,33.77,33.77,33.7,33.71,100500.0,22.0534,22.0534,22.0077,22.0142,100500.0
2012-01-18 13:40:00,33.71,33.74,33.7,33.73,38200.0,22.0142,22.0338,22.0077,22.0273,38200.0
2012-01-18 13:45:00,33.73,33.73,33.7,33.71,52500.0,22.0273,22.0273,22.0077,22.0142,52500.0
2012-01-18 13:50:00,33.72,33.72,33.66,33.68,81400.0,22.0207,22.0207,21.9815,21.9946,81400.0
2012-01-18 13:55:00,33.68,33.69,33.67,33.69,50600.0,21.9946,22.0011,21.9881,22.0011,50600.0
2012-01-18 14:00:00,33.69,33.7,33.68,33.7,27300.0,22.0011,22.0077,21.9946,22.0077,27300.0
2012-01-18 14:05:00,33.69,33.72,33.67,33.68,105500.0,22.0011,22.0207,21.9881,21.9946,105500.0
2012-01-18 14:10:00,33.68,33.7,33.67,33.69,108700.0,21.9946,22.0077,21.9881,22.0011,108700.0
2012-01-18 14:15:00,33.7,33.73,33.65,33.68,144000.0,22.0077,22.0273,21.975,21.9946,144000.0
2012-01-18 14:20:00,33.69,33.69,33.67,33.68,38400.0,22.0011,22.0011,21.9881,21.9946,38400.0
2012-01-18 14:25:00,33.68,33.76,33.67,33.75,162400.0,21.9946,22.0468,21.9881,22.0403,162400.0
2012-01-18 14:30:00,33.75,33.75,33.71,33.71,49300.0,22.0403,22.0403,22.0142,22.0142,49300.0
2012-01-18 14:35:00,33.72,33.72,33.67,33.67,63200.0,22.0207,22.0207,21.9881,21.9881,63200.0
2012-01-18 14:40:00,33.67,33.72,33.67,33.71,120200.0,21.9881,22.0207,21.9881,22.0142,120200.0
2012-01-18 14:45:00,33.71,33.72,33.67,33.69,126600.0,22.0142,22.0207,21.9881,22.0011,126600.0
2012-01-18 14:50:00,33.69,33.69,33.66,33.67,64000.0,22.0011,22.0011,21.9815,21.9881,64000.0
2012-01-18 14:55:00,33.67,33.69,33.64,33.69,93400.0,21.9881,22.0011,21.9685,22.0011,93400.0
2012-01-18 15:00:00,33.69,33.69,33.64,33.67,119600.0,22.0011,22.0011,21.9685,21.9881,119600.0
2012-01-18 15:05:00,33.67,33.71,33.66,33.71,71000.0,21.9881,22.0142,21.9815,22.0142,71000.0
2012-01-18 15:10:00,33.7,33.75,33.7,33.75,112500.0,22.0077,22.0403,22.0077,22.0403,112500.0
2012-01-18 15:15:00,33.75,33.77,33.71,33.71,106400.0,22.0403,22.0534,22.0142,22.0142,106400.0
2012-01-18 15:20:00,33.71,33.76,33.7,33.76,108400.0,22.0142,22.0468,22.0077,22.0468,108400.0
2012-01-18 15:25:00,33.75,33.76,33.71,33.71,118100.0,22.0403,22.0468,22.0142,22.0142,118100.0
2012-01-18 15:30:00,33.72,33.75,33.71,33.74,163400.0,22.0207,22.0403,22.0142,22.0338,163400.0
2012-01-18 15:35:00,33.74,33.74,33.7,33.7,87300.0,22.0338,22.0338,22.0077,22.0077,87300.0
2012-01-18 15:40:00,33.7,33.72,33.7,33.71,129700.0,22.0077,22.0207,22.0077,22.0142,129700.0
2012-01-18 15:45:00,33.71,33.74,33.7,33.73,138900.0,22.0142,22.0338,22.0077,22.0273,138900.0
2012-01-18 15:50:00,33.73,33.73,33.67,33.71,260800.0,22.0273,22.0273,21.9881,22.0142,260800.0
2012-01-18 15:55:00,33.71,33.72,33.67,33.72,455900.0,22.0142,22.0207,21.9881,22.0207,455900.0
2012-01-19 09:30:00,33.6,33.61,33.35,33.37,670700.0,21.9424,21.9489,21.7791,21.7922,670700.0
2012-01-19 09:35:00,33.38,33.56,33.38,33.52,102700.0,21.7987,21.9162,21.7987,21.8901,102700.0
2012-01-19 09:40:00,33.53,33.53,33.39,33.39,205600.0,21.8966,21.8966,21.8052,21.8052,205600.0
2012-01-19 09:45:00,33.38,33.41,33.32,33.33,303800.0,21.7987,21.8183,21.7595,21.766,303800.0
2012-01-19 09:50:00,33.33,33.36,33.33,33.33,231600.0,21.766,21.7856,21.766,21.766,231600.0
2012-01-19 09:55:00,33.33,33.34,33.26,33.28,316900.0,21.766,21.7726,21.7203,21.7334,316900.0
2012-01-19 10:00:00,33.27,33.3,33.11,33.14,714900.0,21.7269,21.7464,21.6224,21.642,714900.0
2012-01-19 10:05:00,33.14,33.17,32.97,33.04,1266400.0,21.642,21.6615,21.5309,21.5767,1266400.0
2012-01-19 10:10:00,33.04,33.1,32.97,33.0,743500.0,21.5767,21.6158,21.5309,21.5505,743500.0
2012-01-19 10:15:00,33.0,33.01,32.96,32.98,545100.0,21.5505,21.5571,21.5244,21.5375,545100.0
2012-01-19 10:20:00,32.97,33.01,32.88,32.99,529800.0,21.5309,21.5571,21.4722,21.544,529800.0
2012-01-19 10:25:00,33.0,33.0,32.89,32.95,544400.0,21.5505,21.5505,21.4787,21.5179,544400.0
2012-01-19 10:30:00,32.95,33.03,32.92,33.02,306100.0,21.5179,21.5701,21.4983,21.5636,306100.0
2012-01-19 10:35:00,33.03,33.03,32.94,32.97,323000.0,21.5701,21.5701,21.5113,21.5309,323000.0
2012-01-19 10:40:00,32.97,32.97,32.84,32.87,422900.0,21.5309,21.5309,21.446,21.4656,422900.0
2012-01-19 10:45:00,32.87,32.88,32.81,32.81,341100.0,21.4656,21.4722,21.4265,21.4265,341100.0
2012-01-19 10:50:00,32.82,32.82,32.66,32.7,963800.0,21.433,21.433,21.3285,21.3546,963800.0
2012-01-19 10:55:00,32.69,32.74,32.57,32.65,752900.0,21.3481,21.3807,21.2697,21.322,752900.0
2012-01-19 11:00:00,32.66,32.71,32.65,32.71,790500.0,21.3285,21.3611,21.322,21.3611,790500.0
2012-01-19 11:05:00,32.7,32.79,32.7,32.79,279500.0,21.3546,21.4134,21.3546,21.4134,279500.0
2012-01-19 11:10:00,32.79,32.92,32.77,32.78,411300.0,21.4134,21.4983,21.4003,21.4069,411300.0
2012-01-19 11:15:00,32.78,32.96,32.78,32.96,276400.0,21.4069,21.5244,21.4069,21.5244,276400.0
2012-01-19 11:20:00,32.97,33.01,32.94,33.0,305900.0,21.5309,21.5571,21.5113,21.5505,305900.0
2012-01-19 11:25:00,33.0,33.03,32.91,32.95,454300.0,21.5505,21.5701,21.4918,21.5179,454300.0
2012-01-19 11:30:00,32.95,32.95,32.83,32.86,311700.0,21.5179,21.5179,21.4395,21.4591,311700.0
2012-01-19 11:35:00,32.86,32.92,32.86,32.9,157000.0,21.4591,21.4983,21.4591,21.4852,157000.0
2012-01-19 11:40:00,32.9,32.91,32.85,32.86,393500.0,21.4852,21.4918,21.4526,21.4591,393500.0
2012-01-19 11:45:00,32.85,32.91,32.77,32.8,243900.0,21.4526,21.4918,21.4003,21.4199,243900.0
2012-01-19 11:50:00,32.8,32.82,32.8,32.81,118700.0,21.4199,21.433,21.4199,21.4265,118700.0
2012-01-19 11:55:00,32.82,32.82,32.76,32.78,168400.0,21.433,21.433,21.3938,21.4069,168400.0
2012-01-19 12:00:00,32.78,32.8,32.78,32.79,82900.0,21.4069,21.4199,21.4069,21.4134,82900.0
2012-01-19 12:05:00,32.79,32.79,32.6,32.71,408900.0,21.4134,21.4134,21.2893,21.3611,408900.0
2012-01-19 12:10:00,32.71,32.71,32.69,32.7,119600.0,21.3611,21.3611,21.3481,21.3546,119600.0
2012-01-19 12:15:00,32.7,32.7,32.68,32.68,93700.0,21.3546,21.3546,21.3416,21.3416,93700.0
2012-01-19 12:20:00,32.68,32.69,32.65,32.65,393100.0,21.3416,21.3481,21.322,21.322,393100.0
2012-01-19 12:25:00,32.65,32.69,32.63,32.67,173200.0,21.322,21.3481,21.3089,21.335,173200.0
2012-01-19 12:30:00,32.68,32.7,32.64,32.64,126100.0,21.3416,21.3546,21.3154,21.3154,126100.0
2012-01-19 12:35:00,32.64,32.65,32.61,32.61,236000.0,21.3154,21.322,21.2958,21.2958,236000.0
2012-01-19 12:40:00,32.62,32.66,32.6,32.65,170700.0,21.3024,21.3285,21.2893,21.322,170700.0
2012-01-19 12:45:00,32.66,32.66,32.65,32.65,64100.0,21.3285,21.3285,21.322,21.322,64100.0
2012-01-19 12:50:00,32.66,32.67,32.62,32.66,175500.0,21.3285,21.335,21.3024,21.3285,175500.0
2012-01-19 12:55:00,32.67,32.73,32.66,32.68,933200.0,21.335,21.3742,21.3285,21.3416,933200.0
2012-01-19 13:00:00,32.67,32.69,32.61,32.69,152000.0,21.335,21.3481,21.2958,21.3481,152000.0
2012-01-19 13:05:00,32.68,32.78,32.67,32.7,272800.0,21.3416,21.4069,21.335,21.3546,272800.0
2012-01-19 13:10:00,32.7,32.73,32.69,32.72,171400.0,21.3546,21.3742,21.3481,21.3677,171400.0
2012-01-19 13:15:00,32.72,32.73,32.69,32.69,142100.0,21.3677,21.3742,21.3481,21.3481,142100.0
2012-01-19 13:20:00,32.7,32.7,32.64,32.64,70100.0,21.3546,21.3546,21.3154,21.3154,70100.0
2012-01-19 13:25:00,32.65,32.66,32.61,32.63,165600.0,21.322,21.3285,21.2958,21.3089,165600.0
2012-01-19 13:30:00,32.62,32.64,32.58,32.58,123200.0,21.3024,21.3154,21.2763,21.2763,123200.0
2012-01-19 13:35:00,32.59,32.61,32.57,32.6,259400.0,21.2828,21.2958,21.2697,21.2893,259400.0
2012-01-19 13:40:00,32.6,32.65,32.6,32.63,98200.0,21.2893,21.322,21.2893,21.3089,98200.0
2012-01-19 13:45:00,32.64,32.64,32.61,32.62,73900.0,21.3154,21.3154,21.2958,21.3024,73900.0
2012-01-19 13:50:00,32.61,32.64,32.61,32.64,107700.0,21.2958,21.3154,21.2958,21.3154,107700.0
2012-01-19 13:55:00,32.63,32.64,32.63,32.63,67300.0,21.3089,21.3154,21.3089,21.3089,67300.0
2012-01-19 14:00:00,32.64,32.64,32.61,32.63,156800.0,21.3154,21.3154,21.2958,21.3089,156800.0
2012-01-19 14:05:00,32.63,32.69,32.63,32.69,145900.0,21.3089,21.3481,21.3089,21.3481,145900.0
2012-01-19 14:10:00,32.69,32.73,32.67,32.69,214300.0,21.3481,21.3742,21.335,21.3481,214300.0
2012-01-19 14:15:00,32.7,32.71,32.69,32.7,60100.0,21.3546,21.3611,21.3481,21.3546,60100.0
2012-01-19 14:20:00,32.71,32.74,32.68,32.72,448800.0,21.3611,21.3807,21.3416,21.3677,448800.0
2012-01-19 14:25:00,32.73,32.74,32.7,32.73,174400.0,21.3742,21.3807,21.3546,21.3742,174400.0
2012-01-19 14:30:00,32.73,32.75,32.72,32.74,116600.0,21.3742,21.3873,21.3677,21.3807,116600.0
2012-01-19 14:35:00,32.75,32.76,32.74,32.75,244200.0,21.3873,21.3938,21.3807,21.3873,244200.0
2012-01-19 14:40:00,32.75,32.75,32.7,32.74,223900.0,21.3873,21.3873,21.3546,21.3807,223900.0
2012-01-19 14:45:00,32.74,32.79,32.74,32.75,410200.0,21.3807,21.4134,21.3807,21.3873,410200.0
2012-01-19 14:50:00,32.75,32.76,32.72,32.73,224400.0,21.3873,21.3938,21.3677,21.3742,224400.0
2012-01-19 14:55:00,32.72,32.77,32.72,32.75,498900.0,21.3677,21.4003,21.3677,21.3873,498900.0
2012-01-19 15:00:00,32.75,32.76,32.73,32.74,103400.0,21.3873,21.3938,21.3742,21.3807,103400.0
2012-01-19 15:05:00,32.75,32.76,32.71,32.71,180500.0,21.3873,21.3938,21.3611,21.3611,180500.0
2012-01-19 15:10:00,32.72,32.76,32.7,32.75,129700.0,21.3677,21.3938,21.3546,21.3873,129700.0
2012-01-19 15:15:00,32.75,32.75,32.68,32.68,166800.0,21.3873,21.3873,21.3416,21.3416,166800.0
2012-01-19 15:20:00,32.69,32.7,32.66,32.69,142200.0,21.3481,21.3546,21.3285,21.3481,142200.0
2012-01-19 15:25:00,32.69,32.7,32.64,32.65,178200.0,21.3481,21.3546,21.3154,21.322,178200.0
2012-01-19 15:30:00,32.65,32.7,32.64,32.7,254500.0,21.322,21.3546,21.3154,21.3546,254500.0
2012-01-19 15:35:00,32.7,32.7,32.69,32.7,515300.0,21.3546,21.3546,21.3481,21.3546,515300.0
2012-01-19 15:40:00,32.69,32.76,32.69,32.76,370600.0,21.3481,21.3938,21.3481,21.3938,370600.0
2012-01-19 15:45:00,32.76,32.76,32.7,32.7,252000.0,21.3938,21.3938,21.3546,21.3546,252000.0
2012-01-19 15:50:00,32.7,32.71,32.65,32.67,521300.0,21.3546,21.3611,21.322,21.335,521300.0
2012-01-19 15:55:00,32.67,32.71,32.62,32.71,688100.0,21.335,21.3611,21.3024,21.3611,688100.0
2012-01-20 09:30:00,32.58,32.7,32.53,32.69,1529900.0,21.2763,21.3546,21.2436,21.3481,1529900.0
2012-01-20 09:35:00,32.69,32.71,32.66,32.7,221500.0,21.3481,21.3611,21.3285,21.3546,221500.0
2012-01-20 09:40:00,32.7,32.72,32.61,32.61,442400.0,21.3546,21.3677,21.2958,21.2958,442400.0
2012-01-20 09:45:00,32.62,32.7,32.61,32.7,157400.0,21.3024,21.3546,21.2958,21.3546,157400.0
2012-01-20 09:50:00,32.7,32.7,32.63,32.64,222800.0,21.3546,21.3546,21.3089,21.3154,222800.0
2012-01-20 09:55:00,32.63,32.71,32.61,32.69,230200.0,21.3089,21.3611,21.2958,21.3481,230200.0
2012-01-20 10:00:00,32.69,32.7,32.64,32.65,144200.0,21.3481,21.3546,21.3154,21.322,144200.0
2012-01-20 10:05:00,32.65,32.7,32.65,32.7,160500.0,21.322,21.3546,21.322,21.3546,160500.0
2012-01-20 10:10:00,32.7,32.7,32.67,32.67,177400.0,21.3546,21.3546,21.335,21.335,177400.0
2012-01-20 10:15:00,32.67,32.7,32.66,32.7,271800.0,21.335,21.3546,21.3285,21.3546,271800.0
2012-01-20 10:20:00,32.7,32.71,32.66,32.68,472900.0,21.3546,21.3611,21.3285,21.3416,472900.0
2012-01-20 10:25:00,32.68,32.75,32.67,32.75,173500.0,21.3416,21.3873,21.335,21.3873,173500.0
2012-01-20 10:30:00,32.75,32.75,32.72,32.72,86000.0,21.3873,21.3873,21.3677,21.3677,86000.0
2012-01-20 10:35:00,32.73,32.73,32.68,32.7,140000.0,21.3742,21.3742,21.3416,21.3546,140000.0
2012-01-20 10:40:00,32.7,32.71,32.68,32.68,71800.0,21.3546,21.3611,21.3416,21.3416,71800.0
2012-01-20 10:45:00,32.69,32.71,32.68,32.7,70500.0,21.3481,21.3611,21.3416,21.3546,70500.0
2012-01-20 10:50:00,32.7,32.76,32.7,32.75,303500.0,21.3546,21.3938,21.3546,21.3873,303500.0
2012-01-20 10:55:00,32.75,32.77,32.74,32.74,157400.0,21.3873,21.4003,21.3807,21.3807,157400.0
2012-01-20 11:00:00,32.75,32.75,32.74,32.74,75600.0,21.3873,21.3873,21.3807,21.3807,75600.0
2012-01-20 11:05:00,32.74,32.82,32.74,32.77,232000.0,21.3807,21.433,21.3807,21.4003,232000.0
2012-01-20 11:10:00,32.76,32.77,32.72,32.73,173800.0,21.3938,21.4003,21.3677,21.3742,173800.0
2012-01-20 11:15:00,32.73,32.75,32.71,32.74,164800.0,21.3742,21.3873,21.3611,21.3807,164800.0
2012-01-20 11:20:00,32.73,32.74,32.73,32.74,82600.0,21.3742,21.3807,21.3742,21.3807,82600.0
2012-01-20 11:25:00,32.73,32.74,32.72,32.73,103000.0,21.3742,21.3807,21.3677,21.3742,103000.0
2012-01-20 11:30:00,32.73,32.73,32.71,32.71,89800.0,21.3742,21.3742,21.3611,21.3611,89800.0
2012-01-20 11:35:00,32.71,32.73,32.71,32.73,90300.0,21.3611,21.3742,21.3611,21.3742,90300.0
2012-01-20 11:40:00,32.72,32.73,32.72,32.72,256800.0,21.3677,21.3742,21.3677,21.3677,256800.0
2012-01-20 11:45:00,32.73,32.73,32.69,32.7,286600.0,21.3742,21.3742,21.3481,21.3546,286600.0
2012-01-20 11:50:00,32.69,32.7,32.69,32.69,200200.0,21.3481,21.3546,21.3481,21.3481,200200.0
2012-01-20 11:55:00,32.7,32.7,32.68,32.68,125700.0,21.3546,21.3546,21.3416,21.3416,125700.0
2012-01-20 12:00:00,32.68,32.69,32.62,32.62,282000.0,21.3416,21.3481,21.3024,21.3024,282000.0
2012-01-20 12:05:00,32.62,32.66,32.62,32.65,196900.0,21.3024,21.3285,21.3024,21.322,196900.0
2012-01-20 12:10:00,32.66,32.66,32.65,32.66,41300.0,21.3285,21.3285,21.322,21.3285,41300.0
2012-01-20 12:15:00,32.66,32.66,32.65,32.65,90300.0,21.3285,21.3285,21.322,21.322,90300.0
2012-01-20 12:20:00,32.66,32.66,32.65,32.65,65300.0,21.3285,21.3285,21.322,21.322,65300.0
2012-01-20 12:25:00,32.66,32.66,32.65,32.65,221500.0,21.3285,21.3285,21.322,21.322,221500.0
2012-01-20 12:30:00,32.66,32.67,32.64,32.66,135500.0,21.3285,21.335,21.3154,21.3285,135500.0
2012-01-20 12:35:00,32.66,32.68,32.65,32.67,614800.0,21.3285,21.3416,21.322,21.335,614800.0
2012-01-20 12:40:00,32.67,32.69,32.65,32.66,206100.0,21.335,21.3481,21.322,21.3285,206100.0
2012-01-20 12:45:00,32.66,32.66,32.6,32.61,375800.0,21.3285,21.3285,21.2893,21.2958,375800.0
2012-01-20 12:50:00,32.61,32.65,32.61,32.64,86500.0,21.2958,21.322,21.2958,21.3154,86500.0
2012-01-20 12:55:00,32.64,32.66,32.64,32.65,74300.0,21.3154,21.3285,21.3154,21.322,74300.0
2012-01-20 13:00:00,32.65,32.66,32.64,32.65,91700.0,21.322,21.3285,21.3154,21.322,91700.0
2012-01-20 13:05:00,32.64,32.66,32.64,32.64,67600.0,21.3154,21.3285,21.3154,21.3154,67600.0
2012-01-20 13:10:00,32.65,32.65,32.62,32.62,84200.0,21.322,21.322,21.3024,21.3024,84200.0
2012-01-20 13:15:00,32.63,32.63,32.62,32.62,62300.0,21.3089,21.3089,21.3024,21.3024,62300.0
2012-01-20 13:20:00,32.63,32.65,32.6,32.64,130300.0,21.3089,21.322,21.2893,21.3154,130300.0
2012-01-20 13:25:00,32.64,32.65,32.63,32.65,74500.0,21.3154,21.322,21.3089,21.322,74500.0
2012-01-20 13:30:00,32.64,32.65,32.64,32.65,37100.0,21.3154,21.322,21.3154,21.322,37100.0
2012-01-20 13:35:00,32.65,32.65,32.64,32.64,39900.0,21.322,21.322,21.3154,21.3154,39900.0
2012-01-20 13:40:00,32.64,32.65,32.64,32.64,43900.0,21.3154,21.322,21.3154,21.3154,43900.0
2012-01-20 13:45:00,32.65,32.65,32.64,32.64,42900.0,21.322,21.322,21.3154,21.3154,42900.0
2012-01-20 13:50:00,32.64,32.65,32.64,32.64,91300.0,21.3154,21.322,21.3154,21.3154,91300.0
2012-01-20 13:55:00,32.65,32.65,32.64,32.65,54500.0,21.322,21.322,21.3154,21.322,54500.0
2012-01-20 14:00:00,32.64,32.65,32.63,32.65,291700.0,21.3154,21.322,21.3089,21.322,291700.0
2012-01-20 14:05:00,32.64,32.65,32.64,32.65,119800.0,21.3154,21.322,21.3154,21.322,119800.0
2012-01-20 14:10:00,32.64,32.65,32.64,32.64,39700.0,21.3154,21.322,21.3154,21.3154,39700.0
2012-01-20 14:15:00,32.64,32.65,32.64,32.64,104700.0,21.3154,21.322,21.3154,21.3154,104700.0
2012-01-20 14:20:00,32.64,32.65,32.64,32.65,48200.0,21.3154,21.322,21.3154,21.322,48200.0
2012-01-20 14:25:00,32.65,32.65,32.62,32.63,222400.0,21.322,21.322,21.3024,21.3089,222400.0
2012-01-20 14:30:00,32.63,32.64,32.62,32.63,114000.0,21.3089,21.3154,21.3024,21.3089,114000.0
2012-01-20 14:35:00,32.63,32.64,32.63,32.63,51900.0,21.3089,21.3154,21.3089,21.3089,51900.0
2012-01-20 14:40:00,32.64,32.64,32.63,32.64,81400.0,21.3154,21.3154,21.3089,21.3154,81400.0
2012-01-20 14:45:00,32.63,32.64,32.63,32.63,208700.0,21.3089,21.3154,21.3089,21.3089,208700.0
2012-01-20 14:50:00,32.64,32.64,32.58,32.59,314200.0,21.3154,21.3154,21.2763,21.2828,314200.0
2012-01-20 14:55:00,32.58,32.63,32.58,32.63,295600.0,21.2763,21.3089,21.2763,21.3089,295600.0
2012-01-20 15:00:00,32.63,32.65,32.63,32.65,102100.0,21.3089,21.322,21.3089,21.322,102100.0
2012-01-20 15:05:00,32.64,32.65,32.61,32.64,257500.0,21.3154,21.322,21.2958,21.3154,257500.0
2012-01-20 15:10:00,32.64,32.65,32.61,32.65,230700.0,21.3154,21.322,21.2958,21.322,230700.0
2012-01-20 15:15:00,32.64,32.66,32.62,32.65,410400.0,21.3154,21.3285,21.3024,21.322,410400.0
2012-01-20 15:20:00,32.65,32.68,32.64,32.66,172800.0,21.322,21.3416,21.3154,21.3285,172800.0
2012-01-20 15:25:00,32.66,32.66,32.64,32.64,113500.0,21.3285,21.3285,21.3154,21.3154,113500.0
2012-01-20 15:30:00,32.64,32.65,32.6,32.6,230800.0,21.3154,21.322,21.2893,21.2893,230800.0
2012-01-20 15:35:00,32.6,32.61,32.57,32.6,133000.0,21.2893,21.2958,21.2697,21.2893,133000.0
2012-01-20 15:40:00,32.6,32.64,32.59,32.62,212200.0,21.2893,21.3154,21.2828,21.3024,212200.0
2012-01-20 15:45:00,32.63,32.68,32.61,32.64,570000.0,21.3089,21.3416,21.2958,21.3154,570000.0
2012-01-20 15:50:00,32.64,32.65,32.64,32.65,309300.0,21.3154,21.322,21.3154,21.322,309300.0
2012-01-20 15:55:00,32.65,32.67,32.64,32.65,805600.0,21.322,21.335,21.3154,21.322,805600.0
2012-01-23 09:30:00,32.67,32.75,32.65,32.66,224200.0,21.335,21.3873,21.322,21.3285,224200.0
2012-01-23 09:35:00,32.66,32.66,32.58,32.64,86300.0,21.3285,21.3285,21.2763,21.3154,86300.0
2012-01-23 09:40:00,32.65,32.72,32.65,32.7,94500.0,21.322,21.3677,21.322,21.3546,94500.0
2012-01-23 09:45:00,32.69,32.7,32.65,32.66,560400.0,21.3481,21.3546,21.322,21.3285,560400.0
2012-01-23 09:50:00,32.66,32.7,32.66,32.67,58900.0,21.3285,21.3546,21.3285,21.335,58900.0
2012-01-23 09:55:00,32.68,32.68,32.58,32.58,91100.0,21.3416,21.3416,21.2763,21.2763,91100.0
2012-01-23 10:00:00,32.59,32.59,32.53,32.53,182700.0,21.2828,21.2828,21.2436,21.2436,182700.0
2012-01-23 10:05:00,32.53,32.54,32.51,32.52,150700.0,21.2436,21.2501,21.2305,21.2371,150700.0
2012-01-23 10:10:00,32.53,32.6,32.52,32.53,106300.0,21.2436,21.2893,21.2371,21.2436,106300.0
2012-01-23 10:15:00,32.52,32.53,32.47,32.52,284600.0,21.2371,21.2436,21.2044,21.2371,284600.0
2012-01-23 10:20:00,32.52,32.57,32.51,32.54,105000.0,21.2371,21.2697,21.2305,21.2501,105000.0
2012-01-23 10:25:00,32.54,32.61,32.54,32.59,136900.0,21.2501,21.2958,21.2501,21.2828,136900.0
2012-01-23 10:30:00,32.6,32.6,32.55,32.56,166800.0,21.2893,21.2893,21.2567,21.2632,166800.0
2012-01-23 10:35:00,32.55,32.66,32.55,32.66,343100.0,21.2567,21.3285,21.2567,21.3285,343100.0
2012-01-23 10:40:00,32.66,32.66,32.59,32.6,325100.0,21.3285,21.3285,21.2828,21.2893,325100.0
2012-01-23 10:45:00,32.6,32.67,32.59,32.59,262500.0,21.2893,21.335,21.2828,21.2828,262500.0
2012-01-23 10:50:00,32.59,32.62,32.57,32.61,379300.0,21.2828,21.3024,21.2697,21.2958,379300.0
2012-01-23 10:55:00,32.6,32.67,32.6,32.66,149600.0,21.2893,21.335,21.2893,21.3285,149600.0
2012-01-23 11:00:00,32.66,32.68,32.64,32.67,163300.0,21.3285,21.3416,21.3154,21.335,163300.0
2012-01-23 11:05:00,32.66,32.68,32.6,32.62,212200.0,21.3285,21.3416,21.2893,21.3024,212200.0
2012-01-23 11:10:00,32.62,32.67,32.6,32.67,83800.0,21.3024,21.335,21.2893,21.335,83800.0
2012-01-23 11:15:00,32.67,32.71,32.66,32.66,467800.0,21.335,21.3611,21.3285,21.3285,467800.0
2012-01-23 11:20:00,32.65,32.66,32.64,32.65,68300.0,21.322,21.3285,21.3154,21.322,68300.0
2012-01-23 11:25:00,32.65,32.69,32.61,32.62,414900.0,21.322,21.3481,21.2958,21.3024,414900.0
2012-01-23 11:30:00,32.62,32.63,32.59,32.61,128700.0,21.3024,21.3089,21.2828,21.2958,128700.0
2012-01-23 11:35:00,32.6,32.62,32.58,32.61,174700.0,21.2893,21.3024,21.2763,21.2958,174700.0
2012-01-23 11:40:00,32.61,32.62,32.58,32.61,218300.0,21.2958,21.3024,21.2763,21.2958,218300.0
2012-01-23 11:45:00,32.61,32.61,32.58,32.6,102600.0,21.2958,21.2958,21.2763,21.2893,102600.0
2012-01-23 11:50:00,32.6,32.61,32.59,32.6,98800.0,21.2893,21.2958,21.2828,21.2893,98800.0
2012-01-23 11:55:00,32.6,32.63,32.6,32.61,124700.0,21.2893,21.3089,21.2893,21.2958,124700.0
2012-01-23 12:00:00,32.62,32.63,32.59,32.63,93000.0,21.3024,21.3089,21.2828,21.3089,93000.0
2012-01-23 12:05:00,32.62,32.63,32.59,32.61,148100.0,21.3024,21.3089,21.2828,21.2958,148100.0
2012-01-23 12:10:00,32.61,32.61,32.58,32.59,61100.0,21.2958,21.2958,21.2763,21.2828,61100.0
2012-01-23 12:15:00,32.59,32.61,32.57,32.6,156200.0,21.2828,21.2958,21.2697,21.2893,156200.0
2012-01-23 12:20:00,32.6,32.61,32.59,32.61,116000.0,21.2893,21.2958,21.2828,21.2958,116000.0
2012-01-23 12:25:00,32.6,32.61,32.6,32.61,38300.0,21.2893,21.2958,21.2893,21.2958,38300.0
2012-01-23 12:30:00,32.6,32.64,32.6,32.62,198100.0,21.2893,21.3154,21.2893,21.3024,198100.0
2012-01-23 12:35:00,32.62,32.63,32.62,32.63,55500.0,21.3024,21.3089,21.3024,21.3089,55500.0
2012-01-23 12:40:00,32.63,32.63,32.62,32.63,34700.0,21.3089,21.3089,21.3024,21.3089,34700.0
2012-01-23 12:45:00,32.63,32.66,32.62,32.63,79200.0,21.3089,21.3285,21.3024,21.3089,79200.0
2012-01-23 12:50:00,32.63,32.66,32.62,32.64,86800.0,21.3089,21.3285,21.3024,21.3154,86800.0
2012-01-23 12:55:00,32.64,32.66,32.62,32.64,92000.0,21.3154,21.3285,21.3024,21.3154,92000.0
2012-01-23 13:00:00,32.63,32.68,32.63,32.67,130700.0,21.3089,21.3416,21.3089,21.335,130700.0
2012-01-23 13:05:00,32.68,32.68,32.62,32.62,117900.0,21.3416,21.3416,21.3024,21.3024,117900.0
2012-01-23 13:10:00,32.62,32.65,32.62,32.65,77300.0,21.3024,21.322,21.3024,21.322,77300.0
2012-01-23 13:15:00,32.65,32.66,32.57,32.58,339600.0,21.322,21.3285,21.2697,21.2763,339600.0
2012-01-23 13:20:00,32.58,32.61,32.57,32.61,123500.0,21.2763,21.2958,21.2697,21.2958,123500.0
2012-01-23 13:25:00,32.61,32.62,32.6,32.61,87600.0,21.2958,21.3024,21.2893,21.2958,87600.0
2012-01-23 13:30:00,32.62,32.63,32.61,32.63,100500.0,21.3024,21.3089,21.2958,21.3089,100500.0
2012-01-23 13:35:00,32.63,32.64,32.62,32.63,77000.0,21.3089,21.3154,21.3024,21.3089,77000.0
2012-01-23 13:40:00,32.62,32.65,32.62,32.65,84200.0,21.3024,21.322,21.3024,21.322,84200.0
2012-01-23 13:45:00,32.64,32.65,32.62,32.62,97900.0,21.3154,21.322,21.3024,21.3024,97900.0
2012-01-23 13:50:00,32.62,32.63,32.6,32.62,99600.0,21.3024,21.3089,21.2893,21.3024,99600.0
2012-01-23 13:55:00,32.62,32.63,32.61,32.62,72200.0,21.3024,21.3089,21.2958,21.3024,72200.0
2012-01-23 14:00:00,32.63,32.63,32.59,32.6,133200.0,21.3089,21.3089,21.2828,21.2893,133200.0
2012-01-23 14:05:00,32.6,32.61,32.58,32.59,104000.0,21.2893,21.2958,21.2763,21.2828,104000.0
2012-01-23 14:10:00,32.59,32.61,32.58,32.61,169900.0,21.2828,21.2958,21.2763,21.2958,169900.0
2012-01-23 14:15:00,32.61,32.62,32.59,32.59,96000.0,21.2958,21.3024,21.2828,21.2828,96000.0
2012-01-23 14:20:00,32.6,32.6,32.59,32.59,126600.0,21.2893,21.2893,21.2828,21.2828,126600.0
2012-01-23 14:25:00,32.6,32.6,32.54,32.55,207700.0,21.2893,21.2893,21.2501,21.2567,207700.0
2012-01-23 14:30:00,32.55,32.6,32.55,32.59,129800.0,21.2567,21.2893,21.2567,21.2828,129800.0
2012-01-23 14:35:00,32.59,32.6,32.54,32.55,180400.0,21.2828,21.2893,21.2501,21.2567,180400.0
2012-01-23 14:40:00,32.54,32.55,32.49,32.52,674600.0,21.2501,21.2567,21.2175,21.2371,674600.0
2012-01-23 14:45:00,32.52,32.52,32.47,32.5,563200.0,21.2371,21.2371,21.2044,21.224,563200.0
2012-01-23 14:50:00,32.5,32.5,32.48,32.48,122900.0,21.224,21.224,21.2109,21.2109,122900.0
2012-01-23 14:55:00,32.48,32.55,32.46,32.54,465700.0,21.2109,21.2567,21.1979,21.2501,465700.0
2012-01-23 15:00:00,32.53,32.53,32.49,32.5,209200.0,21.2436,21.2436,21.2175,21.224,209200.0
2012-01-23 15:05:00,32.49,32.52,32.46,32.51,542400.0,21.2175,21.2371,21.1979,21.2305,542400.0
2012-01-23 15:10:00,32.51,32.51,32.5,32.51,59100.0,21.2305,21.2305,21.224,21.2305,59100.0
2012-01-23 15:15:00,32.5,32.51,32.47,32.48,79800.0,21.224,21.2305,21.2044,21.2109,79800.0
2012-01-23 15:20:00,32.48,32.5,32.46,32.5,154700.0,21.2109,21.224,21.1979,21.224,154700.0
2012-01-23 15:25:00,32.5,32.5,32.46,32.49,203300.0,21.224,21.224,21.1979,21.2175,203300.0
2012-01-23 15:30:00,32.5,32.51,32.46,32.48,391700.0,21.224,21.2305,21.1979,21.2109,391700.0
2012-01-23 15:35:00,32.49,32.49,32.48,32.48,183800.0,21.2175,21.2175,21.2109,21.2109,183800.0
2012-01-23 15:40:00,32.48,32.51,32.48,32.49,319400.0,21.2109,21.2305,21.2109,21.2175,319400.0
2012-01-23 15:45:00,32.5,32.51,32.47,32.51,409300.0,21.224,21.2305,21.2044,21.2305,409300.0
2012-01-23 15:50:00,32.5,32.51,32.48,32.5,301800.0,21.224,21.2305,21.2109,21.224,301800.0
2012-01-23 15:55:00,32.5,32.5,32.48,32.48,378300.0,21.224,21.224,21.2109,21.2109,378300.0
2012-01-24 09:30:00,32.39,32.56,32.34,32.47,291700.0,21.1522,21.2632,21.1195,21.2044,291700.0
2012-01-24 09:35:00,32.46,32.52,32.45,32.5,136500.0,21.1979,21.2371,21.1914,21.224,136500.0
2012-01-24 09:40:00,32.5,32.5,32.48,32.48,73600.0,21.224,21.224,21.2109,21.2109,73600.0
2012-01-24 09:45:00,32.49,32.51,32.47,32.49,328900.0,21.2175,21.2305,21.2044,21.2175,328900.0
2012-01-24 09:50:00,32.49,32.5,32.45,32.48,304400.0,21.2175,21.224,21.1914,21.2109,304400.0
2012-01-24 09:55:00,32.48,32.48,32.44,32.44,309800.0,21.2109,21.2109,21.1848,21.1848,309800.0
2012-01-24 10:00:00,32.45,32.45,32.41,32.43,126700.0,21.1914,21.1914,21.1652,21.1783,126700.0
2012-01-24 10:05:00,32.42,32.47,32.37,32.38,139200.0,21.1718,21.2044,21.1391,21.1456,139200.0
2012-01-24 10:10:00,32.38,32.44,32.37,32.38,133700.0,21.1456,21.1848,21.1391,21.1456,133700.0
2012-01-24 10:15:00,32.39,32.39,32.33,32.34,176900.0,21.1522,21.1522,21.113,21.1195,176900.0
2012-01-24 10:20:00,32.33,32.33,32.28,32.3,186600.0,21.113,21.113,21.0803,21.0934,186600.0
2012-01-24 10:25:00,32.3,32.34,32.28,32.29,138100.0,21.0934,21.1195,21.0803,21.0869,138100.0
2012-01-24 10:30:00,32.29,32.36,32.27,32.35,138300.0,21.0869,21.1326,21.0738,21.1261,138300.0
2012-01-24 10:35:00,32.35,32.42,32.34,32.41,148300.0,21.1261,21.1718,21.1195,21.1652,148300.0
2012-01-24 10:40:00,32.4,32.41,32.39,32.4,110100.0,21.1587,21.1652,21.1522,21.1587,110100.0
2012-01-24 10:45:00,32.4,32.4,32.37,32.4,211600.0,21.1587,21.1587,21.1391,21.1587,211600.0
2012-01-24 10:50:00,32.4,32.45,32.37,32.38,126600.0,21.1587,21.1914,21.1391,21.1456,126600.0
2012-01-24 10:55:00,32.38,32.41,32.36,32.4,65700.0,21.1456,21.1652,21.1326,21.1587,65700.0
2012-01-24 11:00:00,32.39,32.4,32.34,32.36,97900.0,21.1522,21.1587,21.1195,21.1326,97900.0
2012-01-24 11:05:00,32.36,32.39,32.35,32.37,52800.0,21.1326,21.1522,21.1261,21.1391,52800.0
2012-01-24 11:10:00,32.36,32.4,32.35,32.37,163300.0,21.1326,21.1587,21.1261,21.1391,163300.0
2012-01-24 11:15:00,32.37,32.38,32.34,32.34,57300.0,21.1391,21.1456,21.1195,21.1195,57300.0
2012-01-24 11:20:00,32.34,32.35,32.3,32.31,109700.0,21.1195,21.1261,21.0934,21.0999,109700.0
2012-01-24 11:25:00,32.31,32.36,32.3,32.34,122100.0,21.0999,21.1326,21.0934,21.1195,122100.0
2012-01-24 11:30:00,32.34,32.37,32.33,32.37,76800.0,21.1195,21.1391,21.113,21.1391,76800.0
2012-01-24 11:35:00,32.37,32.43,32.37,32.42,135000.0,21.1391,21.1783,21.1391,21.1718,135000.0
2012-01-24 11:40:00,32.42,32.42,32.36,32.36,85500.0,21.1718,21.1718,21.1326,21.1326,85500.0
2012-01-24 11:45:00,32.36,32.37,32.32,32.32,84400.0,21.1326,21.1391,21.1065,21.1065,84400.0
2012-01-24 11:50:00,32.31,32.32,32.28,32.3,279600.0,21.0999,21.1065,21.0803,21.0934,279600.0
2012-01-24 11:55:00,32.31,32.31,32.3,32.31,47600.0,21.0999,21.0999,21.0934,21.0999,47600.0
2012-01-24 12:00:00,32.31,32.33,32.29,32.3,91300.0,21.0999,21.113,21.0869,21.0934,91300.0
2012-01-24 12:05:00,32.3,32.31,32.29,32.3,178400.0,21.0934,21.0999,21.0869,21.0934,178400.0
2012-01-24 12:10:00,32.3,32.31,32.29,32.3,140000.0,21.0934,21.0999,21.0869,21.0934,140000.0
2012-01-24 12:15:00,32.3,32.31,32.28,32.28,81600.0,21.0934,21.0999,21.0803,21.0803,81600.0
2012-01-24 12:20:00,32.28,32.3,32.27,32.28,68800.0,21.0803,21.0934,21.0738,21.0803,68800.0
2012-01-24 12:25:00,32.27,32.28,32.27,32.28,40700.0,21.0738,21.0803,21.0738,21.0803,40700.0
2012-01-24 12:30:00,32.28,32.3,32.27,32.29,137000.0,21.0803,21.0934,21.0738,21.0869,137000.0
2012-01-24 12:35:00,32.29,32.29,32.27,32.27,167500.0,21.0869,21.0869,21.0738,21.0738,167500.0
2012-01-24 12:40:00,32.27,32.28,32.25,32.26,88100.0,21.0738,21.0803,21.0607,21.0673,88100.0
2012-01-24 12:45:00,32.25,32.26,32.24,32.25,123700.0,21.0607,21.0673,21.0542,21.0607,123700.0
2012-01-24 12:50:00,32.25,32.27,32.24,32.26,150900.0,21.0607,21.0738,21.0542,21.0673,150900.0
2012-01-24 12:55:00,32.26,32.26,32.23,32.25,143500.0,21.0673,21.0673,21.0477,21.0607,143500.0
2012-01-24 13:00:00,32.25,32.27,32.24,32.27,62500.0,21.0607,21.0738,21.0542,21.0738,62500.0
2012-01-24 13:05:00,32.26,32.31,32.26,32.3,80300.0,21.0673,21.0999,21.0673,21.0934,80300.0
2012-01-24 13:10:00,32.29,32.31,32.27,32.27,114500.0,21.0869,21.0999,21.0738,21.0738,114500.0
2012-01-24 13:15:00,32.27,32.27,32.24,32.24,66700.0,21.0738,21.0738,21.0542,21.0542,66700.0
2012-01-24 13:20:00,32.24,32.25,32.23,32.23,125400.0,21.0542,21.0607,21.0477,21.0477,125400.0
2012-01-24 13:25:00,32.23,32.27,32.23,32.27,90500.0,21.0477,21.0738,21.0477,21.0738,90500.0
2012-01-24 13:30:00,32.27,32.33,32.26,32.32,163900.0,21.0738,21.113,21.0673,21.1065,163900.0
2012-01-24 13:35:00,32.32,32.32,32.3,32.3,76800.0,21.1065,21.1065,21.0934,21.0934,76800.0
2012-01-24 13:40:00,32.3,32.3,32.29,32.3,68800.0,21.0934,21.0934,21.0869,21.0934,68800.0
2012-01-24 13:45:00,32.3,32.3,32.29,32.3,70400.0,21.0934,21.0934,21.0869,21.0934,70400.0
2012-01-24 13:50:00,32.3,32.3,32.25,32.27,80200.0,21.0934,21.0934,21.0607,21.0738,80200.0
2012-01-24 13:55:00,32.27,32.27,32.23,32.24,81900.0,21.0738,21.0738,21.0477,21.0542,81900.0
2012-01-24 14:00:00,32.24,32.26,32.23,32.25,103800.0,21.0542,21.0673,21.0477,21.0607,103800.0
2012-01-24 14:05:00,32.25,32.26,32.24,32.25,92000.0,21.0607,21.0673,21.0542,21.0607,92000.0
2012-01-24 14:10:00,32.25,32.27,32.24,32.27,71800.0,21.0607,21.0738,21.0542,21.0738,71800.0
2012-01-24 14:15:00,32.27,32.27,32.26,32.27,48100.0,21.0738,21.0738,21.0673,21.0738,48100.0
2012-01-24 14:20:00,32.27,32.27,32.25,32.26,83100.0,21.0738,21.0738,21.0607,21.0673,83100.0
2012-01-24 14:25:00,32.25,32.28,32.25,32.28,94300.0,21.0607,21.0803,21.0607,21.0803,94300.0
2012-01-24 14:30:00,32.28,32.3,32.28,32.3,85900.0,21.0803,21.0934,21.0803,21.0934,85900.0
2012-01-24 14:35:00,32.3,32.3,32.29,32.3,80600.0,21.0934,21.0934,21.0869,21.0934,80600.0
2012-01-24 14:40:00,32.29,32.3,32.27,32.28,109700.0,21.0869,21.0934,21.0738,21.0803,109700.0
2012-01-24 14:45:00,32.27,32.29,32.24,32.24,164300.0,21.0738,21.0869,21.0542,21.0542,164300.0
2012-01-24 14:50:00,32.24,32.25,32.24,32.25,61000.0,21.0542,21.0607,21.0542,21.0607,61000.0
2012-01-24 14:55:00,32.24,32.26,32.22,32.22,229600.0,21.0542,21.0673,21.0412,21.0412,229600.0
2012-01-24 15:00:00,32.22,32.26,32.22,32.25,160200.0,21.0412,21.0673,21.0412,21.0607,160200.0
2012-01-24 15:05:00,32.25,32.25,32.24,32.25,47500.0,21.0607,21.0607,21.0542,21.0607,47500.0
2012-01-24 15:10:00,32.25,32.26,32.23,32.25,199100.0,21.0607,21.0673,21.0477,21.0607,199100.0
2012-01-24 15:15:00,32.25,32.25,32.24,32.25,59600.0,21.0607,21.0607,21.0542,21.0607,59600.0
2012-01-24 15:20:00,32.25,32.25,32.24,32.25,61000.0,21.0607,21.0607,21.0542,21.0607,61000.0
2012-01-24 15:25:00,32.25,32.25,32.24,32.25,107300.0,21.0607,21.0607,21.0542,21.0607,107300.0
2012-01-24 15:30:00,32.25,32.25,32.24,32.25,154100.0,21.0607,21.0607,21.0542,21.0607,154100.0
2012-01-24 15:35:00,32.25,32.25,32.24,32.25,76600.0,21.0607,21.0607,21.0542,21.0607,76600.0
2012-01-24 15:40:00,32.24,32.25,32.24,32.25,91900.0,21.0542,21.0607,21.0542,21.0607,91900.0
2012-01-24 15:45:00,32.25,32.3,32.25,32.3,140500.0,21.0607,21.0934,21.0607,21.0934,140500.0
2012-01-24 15:50:00,32.3,32.3,32.28,32.28,157600.0,21.0934,21.0934,21.0803,21.0803,157600.0
2012-01-24 15:55:00,32.28,32.31,32.24,32.25,681200.0,21.0803,21.0999,21.0542,21.0607,681200.0
2012-01-25 09:30:00,32.41,32.44,32.3,32.31,423900.0,21.1652,21.1848,21.0934,21.0999,423900.0
2012-01-25 09:35:00,32.3,32.34,32.28,32.33,102000.0,21.0934,21.1195,21.0803,21.113,102000.0
2012-01-25 09:40:00,32.32,32.45,32.32,32.39,406100.0,21.1065,21.1914,21.1065,21.1522,406100.0
2012-01-25 09:45:00,32.39,32.4,32.35,32.37,186700.0,21.1522,21.1587,21.1261,21.1391,186700.0
2012-01-25 09:50:00,32.37,32.42,32.36,32.38,262900.0,21.1391,21.1718,21.1326,21.1456,262900.0
2012-01-25 09:55:00,32.38,32.4,32.37,32.38,147700.0,21.1456,21.1587,21.1391,21.1456,147700.0
2012-01-25 10:00:00,32.38,32.38,32.35,32.37,240300.0,21.1456,21.1456,21.1261,21.1391,240300.0
2012-01-25 10:05:00,32.38,32.43,32.35,32.38,255500.0,21.1456,21.1783,21.1261,21.1456,255500.0
2012-01-25 10:10:00,32.38,32.44,32.37,32.44,98800.0,21.1456,21.1848,21.1391,21.1848,98800.0
2012-01-25 10:15:00,32.44,32.45,32.41,32.44,266500.0,21.1848,21.1914,21.1652,21.1848,266500.0
2012-01-25 10:20:00,32.44,32.46,32.41,32.42,195400.0,21.1848,21.1979,21.1652,21.1718,195400.0
2012-01-25 10:25:00,32.42,32.45,32.41,32.45,111600.0,21.1718,21.1914,21.1652,21.1914,111600.0
2012-01-25 10:30:00,32.45,32.46,32.41,32.46,87100.0,21.1914,21.1979,21.1652,21.1979,87100.0
2012-01-25 10:35:00,32.46,32.5,32.45,32.49,193000.0,21.1979,21.224,21.1914,21.2175,193000.0
2012-01-25 10:40:00,32.5,32.5,32.49,32.5,67700.0,21.224,21.224,21.2175,21.224,67700.0
2012-01-25 10:45:00,32.5,32.57,32.48,32.5,305100.0,21.224,21.2697,21.2109,21.224,305100.0
2012-01-25 10:50:00,32.5,32.55,32.49,32.49,238400.0,21.224,21.2567,21.2175,21.2175,238400.0
2012-01-25 10:55:00,32.49,32.52,32.49,32.52,64100.0,21.2175,21.2371,21.2175,21.2371,64100.0
2012-01-25 11:00:00,32.52,32.56,32.52,32.55,182500.0,21.2371,21.2632,21.2371,21.2567,182500.0
2012-01-25 11:05:00,32.55,32.56,32.53,32.54,81000.0,21.2567,21.2632,21.2436,21.2501,81000.0
2012-01-25 11:10:00,32.54,32.55,32.51,32.53,198100.0,21.2501,21.2567,21.2305,21.2436,198100.0
2012-01-25 11:15:00,32.53,32.58,32.53,32.55,262400.0,21.2436,21.2763,21.2436,21.2567,262400.0
2012-01-25 11:20:00,32.55,32.59,32.52,32.58,284100.0,21.2567,21.2828,21.2371,21.2763,284100.0
2012-01-25 11:25:00,32.58,32.59,32.54,32.55,46100.0,21.2763,21.2828,21.2501,21.2567,46100.0
2012-01-25 11:30:00,32.55,32.55,32.45,32.46,193700.0,21.2567,21.2567,21.1914,21.1979,193700.0
2012-01-25 11:35:00,32.46,32.48,32.45,32.48,55200.0,21.1979,21.2109,21.1914,21.2109,55200.0
2012-01-25 11:40:00,32.48,32.51,32.47,32.51,72400.0,21.2109,21.2305,21.2044,21.2305,72400.0
2012-01-25 11:45:00,32.51,32.54,32.48,32.54,100600.0,21.2305,21.2501,21.2109,21.2501,100600.0
2012-01-25 11:50:00,32.54,32.55,32.53,32.55,33700.0,21.2501,21.2567,21.2436,21.2567,33700.0
2012-01-25 11:55:00,32.55,32.55,32.52,32.55,83300.0,21.2567,21.2567,21.2371,21.2567,83300.0
2012-01-25 12:00:00,32.55,32.55,32.52,32.53,57100.0,21.2567,21.2567,21.2371,21.2436,57100.0
2012-01-25 12:05:00,32.53,32.53,32.49,32.5,136800.0,21.2436,21.2436,21.2175,21.224,136800.0
2012-01-25 12:10:00,32.5,32.51,32.48,32.51,117400.0,21.224,21.2305,21.2109,21.2305,117400.0
2012-01-25 12:15:00,32.51,32.52,32.5,32.52,70600.0,21.2305,21.2371,21.224,21.2371,70600.0
2012-01-25 12:20:00,32.52,32.52,32.49,32.5,266400.0,21.2371,21.2371,21.2175,21.224,266400.0
2012-01-25 12:25:00,32.49,32.55,32.47,32.49,167100.0,21.2175,21.2567,21.2044,21.2175,167100.0
2012-01-25 12:30:00,32.49,32.56,32.48,32.55,109400.0,21.2175,21.2632,21.2109,21.2567,109400.0
2012-01-25 12:35:00,32.55,32.55,32.52,32.54,145200.0,21.2567,21.2567,21.2371,21.2501,145200.0
2012-01-25 12:40:00,32.54,32.54,32.49,32.54,140300.0,21.2501,21.2501,21.2175,21.2501,140300.0
2012-01-25 12:45:00,32.53,32.56,32.53,32.55,145300.0,21.2436,21.2632,21.2436,21.2567,145300.0
2012-01-25 12:50:00,32.55,32.55,32.51,32.53,171900.0,21.2567,21.2567,21.2305,21.2436,171900.0
2012-01-25 12:55:00,32.53,32.55,32.51,32.52,303500.0,21.2436,21.2567,21.2305,21.2371,303500.0
2012-01-25 13:00:00,32.52,32.58,32.52,32.57,201200.0,21.2371,21.2763,21.2371,21.2697,201200.0
2012-01-25 13:05:00,32.57,32.65,32.55,32.57,765900.0,21.2697,21.322,21.2567,21.2697,765900.0
2012-01-25 13:10:00,32.56,32.61,32.56,32.6,126900.0,21.2632,21.2958,21.2632,21.2893,126900.0
2012-01-25 13:15:00,32.6,32.62,32.57,32.59,184200.0,21.2893,21.3024,21.2697,21.2828,184200.0
2012-01-25 13:20:00,32.59,32.6,32.57,32.59,99600.0,21.2828,21.2893,21.2697,21.2828,99600.0
2012-01-25 13:25:00,32.59,32.65,32.59,32.63,107600.0,21.2828,21.322,21.2828,21.3089,107600.0
2012-01-25 13:30:00,32.63,32.66,32.62,32.66,126700.0,21.3089,21.3285,21.3024,21.3285,126700.0
2012-01-25 13:35:00,32.65,32.66,32.64,32.66,203200.0,21.322,21.3285,21.3154,21.3285,203200.0
2012-01-25 13:40:00,32.66,32.7,32.64,32.69,266800.0,21.3285,21.3546,21.3154,21.3481,266800.0
2012-01-25 13:45:00,32.69,32.69,32.66,32.67,248500.0,21.3481,21.3481,21.3285,21.335,248500.0
2012-01-25 13:50:00,32.67,32.67,32.65,32.66,102900.0,21.335,21.335,21.322,21.3285,102900.0
2012-01-25 13:55:00,32.66,32.68,32.63,32.67,270700.0,21.3285,21.3416,21.3089,21.335,270700.0
2012-01-25 14:00:00,32.67,32.68,32.65,32.66,144000.0,21.335,21.3416,21.322,21.3285,144000.0
2012-01-25 14:05:00,32.66,32.67,32.61,32.61,182500.0,21.3285,21.335,21.2958,21.2958,182500.0
2012-01-25 14:10:00,32.61,32.66,32.61,32.64,173300.0,21.2958,21.3285,21.2958,21.3154,173300.0
2012-01-25 14:15:00,32.63,32.66,32.59,32.65,316900.0,21.3089,21.3285,21.2828,21.322,316900.0
2012-01-25 14:20:00,32.65,32.66,32.6,32.62,176700.0,21.322,21.3285,21.2893,21.3024,176700.0
2012-01-25 14:25:00,32.62,32.64,32.61,32.62,96600.0,21.3024,21.3154,21.2958,21.3024,96600.0
2012-01-25 14:30:00,32.61,32.68,32.61,32.68,244800.0,21.2958,21.3416,21.2958,21.3416,244800.0
2012-01-25 14:35:00,32.68,32.7,32.66,32.67,285300.0,21.3416,21.3546,21.3285,21.335,285300.0
2012-01-25 14:40:00,32.68,32.7,32.67,32.68,220900.0,21.3416,21.3546,21.335,21.3416,220900.0
2012-01-25 14:45:00,32.67,32.69,32.66,32.69,82000.0,21.335,21.3481,21.3285,21.3481,82000.0
2012-01-25 14:50:00,32.69,32.7,32.66,32.67,148000.0,21.3481,21.3546,21.3285,21.335,148000.0
2012-01-25 14:55:00,32.67,32.67,32.65,32.66,166400.0,21.335,21.335,21.322,21.3285,166400.0
2012-01-25 15:00:00,32.67,32.67,32.65,32.67,196800.0,21.335,21.335,21.322,21.335,196800.0
2012-01-25 15:05:00,32.66,32.67,32.66,32.67,146200.0,21.3285,21.335,21.3285,21.335,146200.0
2012-01-25 15:10:00,32.67,32.67,32.66,32.67,98400.0,21.335,21.335,21.3285,21.335,98400.0
2012-01-25 15:15:00,32.67,32.67,32.66,32.67,74500.0,21.335,21.335,21.3285,21.335,74500.0
2012-01-25 15:20:00,32.67,32.67,32.65,32.66,313700.0,21.335,21.335,21.322,21.3285,313700.0
2012-01-25 15:25:00,32.66,32.69,32.65,32.69,203300.0,21.3285,21.3481,21.322,21.3481,203300.0
2012-01-25 15:30:00,32.69,32.71,32.68,32.7,189800.0,21.3481,21.3611,21.3416,21.3546,189800.0
2012-01-25 15:35:00,32.69,32.73,32.69,32.71,319700.0,21.3481,21.3742,21.3481,21.3611,319700.0
2012-01-25 15:40:00,32.7,32.73,32.69,32.72,453400.0,21.3546,21.3742,21.3481,21.3677,453400.0
2012-01-25 15:45:00,32.72,32.75,32.72,32.73,315600.0,21.3677,21.3873,21.3677,21.3742,315600.0
2012-01-25 15:50:00,32.73,32.73,32.72,32.73,170600.0,21.3742,21.3742,21.3677,21.3742,170600.0
2012-01-25 15:55:00,32.72,32.74,32.68,32.7,1007000.0,21.3677,21.3807,21.3416,21.3546,1007000.0
2012-01-26 09:30:00,32.81,32.97,32.52,32.85,718500.0,21.4265,21.5309,21.2371,21.4526,718500.0
2012-01-26 09:35:00,32.84,32.84,32.62,32.8,458700.0,21.446,21.446,21.3024,21.4199,458700.0
2012-01-26 09:40:00,32.8,32.82,32.79,32.8,268200.0,21.4199,21.433,21.4134,21.4199,268200.0
2012-01-26 09:45:00,32.8,32.88,32.79,32.88,777000.0,21.4199,21.4722,21.4134,21.4722,777000.0
2012-01-26 09:50:00,32.88,32.88,32.81,32.81,197000.0,21.4722,21.4722,21.4265,21.4265,197000.0
2012-01-26 09:55:00,32.81,32.82,32.71,32.81,325900.0,21.4265,21.433,21.3611,21.4265,325900.0
2012-01-26 10:00:00,32.81,32.81,32.75,32.76,113400.0,21.4265,21.4265,21.3873,21.3938,113400.0
2012-01-26 10:05:00,32.76,32.76,32.72,32.72,360900.0,21.3938,21.3938,21.3677,21.3677,360900.0
2012-01-26 10:10:00,32.73,32.73,32.62,32.62,273400.0,21.3742,21.3742,21.3024,21.3024,273400.0
2012-01-26 10:15:00,32.62,32.64,32.55,32.55,236400.0,21.3024,21.3154,21.2567,21.2567,236400.0
2012-01-26 10:20:00,32.56,32.59,32.55,32.56,139700.0,21.2632,21.2828,21.2567,21.2632,139700.0
2012-01-26 10:25:00,32.56,32.57,32.52,32.53,157200.0,21.2632,21.2697,21.2371,21.2436,157200.0
2012-01-26 10:30:00,32.53,32.64,32.53,32.63,153000.0,21.2436,21.3154,21.2436,21.3089,153000.0
2012-01-26 10:35:00,32.62,32.7,32.61,32.69,250400.0,21.3024,21.3546,21.2958,21.3481,250400.0
2012-01-26 10:40:00,32.68,32.74,32.67,32.71,110600.0,21.3416,21.3807,21.335,21.3611,110600.0
2012-01-26 10:45:00,32.72,32.72,32.62,32.62,63500.0,21.3677,21.3677,21.3024,21.3024,63500.0
2012-01-26 10:50:00,32.63,32.64,32.55,32.64,322000.0,21.3089,21.3154,21.2567,21.3154,322000.0
2012-01-26 10:55:00,32.64,32.64,32.59,32.6,148300.0,21.3154,21.3154,21.2828,21.2893,148300.0
2012-01-26 11:00:00,32.6,32.63,32.59,32.63,112900.0,21.2893,21.3089,21.2828,21.3089,112900.0
2012-01-26 11:05:00,32.62,32.69,32.62,32.68,201000.0,21.3024,21.3481,21.3024,21.3416,201000.0
2012-01-26 11:10:00,32.69,32.73,32.67,32.68,200200.0,21.3481,21.3742,21.335,21.3416,200200.0
2012-01-26 11:15:00,32.68,32.7,32.65,32.69,166200.0,21.3416,21.3546,21.322,21.3481,166200.0
2012-01-26 11:20:00,32.68,32.7,32.66,32.69,305200.0,21.3416,21.3546,21.3285,21.3481,305200.0
2012-01-26 11:25:00,32.69,32.73,32.66,32.7,471200.0,21.3481,21.3742,21.3285,21.3546,471200.0
2012-01-26 11:30:00,32.69,32.7,32.66,32.69,291300.0,21.3481,21.3546,21.3285,21.3481,291300.0
2012-01-26 11:35:00,32.69,32.7,32.69,32.7,42800.0,21.3481,21.3546,21.3481,21.3546,42800.0
2012-01-26 11:40:00,32.69,32.7,32.69,32.69,50300.0,21.3481,21.3546,21.3481,21.3481,50300.0
2012-01-26 11:45:00,32.7,32.7,32.66,32.7,218200.0,21.3546,21.3546,21.3285,21.3546,218200.0
2012-01-26 11:50:00,32.69,32.7,32.68,32.7,114900.0,21.3481,21.3546,21.3416,21.3546,114900.0
2012-01-26 11:55:00,32.7,32.7,32.66,32.67,78200.0,21.3546,21.3546,21.3285,21.335,78200.0
2012-01-26 12:00:00,32.67,32.68,32.66,32.67,56300.0,21.335,21.3416,21.3285,21.335,56300.0
2012-01-26 12:05:00,32.68,32.68,32.66,32.68,52700.0,21.3416,21.3416,21.3285,21.3416,52700.0
2012-01-26 12:10:00,32.68,32.69,32.64,32.64,264100.0,21.3416,21.3481,21.3154,21.3154,264100.0
2012-01-26 12:15:00,32.65,32.66,32.59,32.66,79700.0,21.322,21.3285,21.2828,21.3285,79700.0
2012-01-26 12:20:00,32.66,32.69,32.65,32.67,48800.0,21.3285,21.3481,21.322,21.335,48800.0
2012-01-26 12:25:00,32.66,32.7,32.66,32.69,39300.0,21.3285,21.3546,21.3285,21.3481,39300.0
2012-01-26 12:30:00,32.69,32.7,32.68,32.69,70800.0,21.3481,21.3546,21.3416,21.3481,70800.0
2012-01-26 12:35:00,32.69,32.69,32.68,32.69,30100.0,21.3481,21.3481,21.3416,21.3481,30100.0
2012-01-26 12:40:00,32.69,32.7,32.68,32.68,73100.0,21.3481,21.3546,21.3416,21.3416,73100.0
2012-01-26 12:45:00,32.68,32.69,32.68,32.69,17100.0,21.3416,21.3481,21.3416,21.3481,17100.0
2012-01-26 12:50:00,32.69,32.69,32.64,32.66,148600.0,21.3481,21.3481,21.3154,21.3285,148600.0
2012-01-26 12:55:00,32.66,32.68,32.65,32.66,61600.0,21.3285,21.3416,21.322,21.3285,61600.0
2012-01-26 13:00:00,32.66,32.67,32.65,32.67,34700.0,21.3285,21.335,21.322,21.335,34700.0
2012-01-26 13:05:00,32.66,32.67,32.63,32.64,43500.0,21.3285,21.335,21.3089,21.3154,43500.0
2012-01-26 13:10:00,32.63,32.64,32.63,32.64,20200.0,21.3089,21.3154,21.3089,21.3154,20200.0
2012-01-26 13:15:00,32.64,32.69,32.63,32.64,89500.0,21.3154,21.3481,21.3089,21.3154,89500.0
2012-01-26 13:20:00,32.64,32.71,32.64,32.67,213200.0,21.3154,21.3611,21.3154,21.335,213200.0
2012-01-26 13:25:00,32.68,32.71,32.63,32.63,294000.0,21.3416,21.3611,21.3089,21.3089,294000.0
2012-01-26 13:30:00,32.63,32.63,32.56,32.57,148100.0,21.3089,21.3089,21.2632,21.2697,148100.0
2012-01-26 13:35:00,32.56,32.58,32.42,32.42,478000.0,21.2632,21.2763,21.1718,21.1718,478000.0
2012-01-26 13:40:00,32.43,32.56,32.42,32.55,148700.0,21.1783,21.2632,21.1718,21.2567,148700.0
2012-01-26 13:45:00,32.55,32.55,32.5,32.55,96700.0,21.2567,21.2567,21.224,21.2567,96700.0
2012-01-26 13:50:00,32.54,32.58,32.54,32.58,47300.0,21.2501,21.2763,21.2501,21.2763,47300.0
2012-01-26 13:55:00,32.57,32.58,32.48,32.51,165400.0,21.2697,21.2763,21.2109,21.2305,165400.0
2012-01-26 14:00:00,32.5,32.53,32.5,32.53,70300.0,21.224,21.2436,21.224,21.2436,70300.0
2012-01-26 14:05:00,32.53,32.57,32.51,32.55,337400.0,21.2436,21.2697,21.2305,21.2567,337400.0
2012-01-26 14:10:00,32.55,32.56,32.5,32.56,457400.0,21.2567,21.2632,21.224,21.2632,457400.0
2012-01-26 14:15:00,32.56,32.57,32.54,32.57,113500.0,21.2632,21.2697,21.2501,21.2697,113500.0
2012-01-26 14:20:00,32.56,32.57,32.5,32.51,209200.0,21.2632,21.2697,21.224,21.2305,209200.0
2012-01-26 14:25:00,32.51,32.57,32.5,32.56,204100.0,21.2305,21.2697,21.224,21.2632,204100.0
2012-01-26 14:30:00,32.56,32.57,32.53,32.57,195000.0,21.2632,21.2697,21.2436,21.2697,195000.0
2012-01-26 14:35:00,32.57,32.57,32.53,32.53,98800.0,21.2697,21.2697,21.2436,21.2436,98800.0
2012-01-26 14:40:00,32.53,32.54,32.5,32.52,116700.0,21.2436,21.2501,21.224,21.2371,116700.0
2012-01-26 14:45:00,32.52,32.55,32.51,32.54,100900.0,21.2371,21.2567,21.2305,21.2501,100900.0
2012-01-26 14:50:00,32.54,32.55,32.52,32.52,145100.0,21.2501,21.2567,21.2371,21.2371,145100.0
2012-01-26 14:55:00,32.52,32.52,32.45,32.49,179300.0,21.2371,21.2371,21.1914,21.2175,179300.0
2012-01-26 15:00:00,32.49,32.49,32.44,32.44,160100.0,21.2175,21.2175,21.1848,21.1848,160100.0
2012-01-26 15:05:00,32.44,32.45,32.37,32.44,258800.0,21.1848,21.1914,21.1391,21.1848,258800.0
2012-01-26 15:10:00,32.45,32.46,32.36,32.37,315800.0,21.1914,21.1979,21.1326,21.1391,315800.0
2012-01-26 15:15:00,32.37,32.38,32.34,32.36,458100.0,21.1391,21.1456,21.1195,21.1326,458100.0
2012-01-26 15:20:00,32.35,32.36,32.26,32.26,509800.0,21.1261,21.1326,21.0673,21.0673,509800.0
2012-01-26 15:25:00,32.27,32.3,32.23,32.3,532000.0,21.0738,21.0934,21.0477,21.0934,532000.0
2012-01-26 15:30:00,32.3,32.34,32.29,32.33,241000.0,21.0934,21.1195,21.0869,21.113,241000.0
2012-01-26 15:35:00,32.33,32.35,32.3,32.35,491800.0,21.113,21.1261,21.0934,21.1261,491800.0
2012-01-26 15:40:00,32.35,32.39,32.32,32.39,390900.0,21.1261,21.1522,21.1065,21.1522,390900.0
2012-01-26 15:45:00,32.39,32.41,32.36,32.39,304400.0,21.1522,21.1652,21.1326,21.1522,304400.0
2012-01-26 15:50:00,32.38,32.43,32.36,32.37,716400.0,21.1456,21.1783,21.1326,21.1391,716400.0
2012-01-26 15:55:00,32.38,32.48,32.37,32.47,1017600.0,21.1456,21.2109,21.1391,21.2044,1017600.0
2012-01-27 09:30:00,32.5,32.54,32.36,32.45,267500.0,21.224,21.2501,21.1326,21.1914,267500.0
2012-01-27 09:35:00,32.45,32.48,32.33,32.37,122900.0,21.1914,21.2109,21.113,21.1391,122900.0
2012-01-27 09:40:00,32.37,32.4,32.34,32.36,193900.0,21.1391,21.1587,21.1195,21.1326,193900.0
2012-01-27 09:45:00,32.36,32.4,32.35,32.38,85100.0,21.1326,21.1587,21.1261,21.1456,85100.0
2012-01-27 09:50:00,32.38,32.4,32.36,32.38,117100.0,21.1456,21.1587,21.1326,21.1456,117100.0
2012-01-27 09:55:00,32.38,32.4,32.37,32.39,109700.0,21.1456,21.1587,21.1391,21.1522,109700.0
2012-01-27 10:00:00,32.38,32.39,32.35,32.37,163500.0,21.1456,21.1522,21.1261,21.1391,163500.0
2012-01-27 10:05:00,32.37,32.37,32.26,32.26,295100.0,21.1391,21.1391,21.0673,21.0673,295100.0
2012-01-27 10:10:00,32.26,32.29,32.2,32.25,240500.0,21.0673,21.0869,21.0281,21.0607,240500.0
2012-01-27 10:15:00,32.26,32.3,32.25,32.28,101800.0,21.0673,21.0934,21.0607,21.0803,101800.0
2012-01-27 10:20:00,32.27,32.33,32.26,32.3,98600.0,21.0738,21.113,21.0673,21.0934,98600.0
2012-01-27 10:25:00,32.31,32.35,32.3,32.32,94000.0,21.0999,21.1261,21.0934,21.1065,94000.0
2012-01-27 10:30:00,32.32,32.35,32.28,32.33,75500.0,21.1065,21.1261,21.0803,21.113,75500.0
2012-01-27 10:35:00,32.32,32.33,32.3,32.3,54900.0,21.1065,21.113,21.0934,21.0934,54900.0
2012-01-27 10:40:00,32.3,32.33,32.29,32.32,76700.0,21.0934,21.113,21.0869,21.1065,76700.0
2012-01-27 10:45:00,32.31,32.33,32.27,32.33,90700.0,21.0999,21.113,21.0738,21.113,90700.0
2012-01-27 10:50:00,32.33,32.33,32.3,32.32,70800.0,21.113,21.113,21.0934,21.1065,70800.0
2012-01-27 10:55:00,32.33,32.33,32.32,32.32,30400.0,21.113,21.113,21.1065,21.1065,30400.0
2012-01-27 11:00:00,32.33,32.34,32.3,32.3,140400.0,21.113,21.1195,21.0934,21.0934,140400.0
2012-01-27 11:05:00,32.3,32.31,32.22,32.23,296200.0,21.0934,21.0999,21.0412,21.0477,296200.0
2012-01-27 11:10:00,32.23,32.23,32.2,32.2,84600.0,21.0477,21.0477,21.0281,21.0281,84600.0
2012-01-27 11:15:00,32.2,32.25,32.2,32.24,136900.0,21.0281,21.0607,21.0281,21.0542,136900.0
2012-01-27 11:20:00,32.24,32.24,32.18,32.2,99800.0,21.0542,21.0542,21.015,21.0281,99800.0
2012-01-27 11:25:00,32.19,32.2,32.15,32.15,113600.0,21.0216,21.0281,20.9954,20.9954,113600.0
2012-01-27 11:30:00,32.15,32.16,32.03,32.03,404300.0,20.9954,21.002,20.9171,20.9171,404300.0
2012-01-27 11:35:00,32.03,32.09,32.01,32.09,247500.0,20.9171,20.9563,20.904,20.9563,247500.0
2012-01-27 11:40:00,32.1,32.11,32.06,32.1,186900.0,20.9628,20.9693,20.9367,20.9628,186900.0
2012-01-27 11:45:00,32.11,32.11,32.05,32.07,185100.0,20.9693,20.9693,20.9301,20.9432,185100.0
2012-01-27 11:50:00,32.07,32.17,32.06,32.16,143500.0,20.9432,21.0085,20.9367,21.002,143500.0
2012-01-27 11:55:00,32.16,32.18,32.15,32.15,125100.0,21.002,21.015,20.9954,20.9954,125100.0
2012-01-27 12:00:00,32.15,32.17,32.13,32.14,138000.0,20.9954,21.0085,20.9824,20.9889,138000.0
2012-01-27 12:05:00,32.14,32.15,32.07,32.1,231400.0,20.9889,20.9954,20.9432,20.9628,231400.0
2012-01-27 12:10:00,32.1,32.13,32.1,32.12,132800.0,20.9628,20.9824,20.9628,20.9759,132800.0
2012-01-27 12:15:00,32.12,32.14,32.05,32.11,168100.0,20.9759,20.9889,20.9301,20.9693,168100.0
2012-01-27 12:20:00,32.11,32.13,32.06,32.08,151200.0,20.9693,20.9824,20.9367,20.9497,151200.0
2012-01-27 12:25:00,32.09,32.12,32.08,32.12,99400.0,20.9563,20.9759,20.9497,20.9759,99400.0
2012-01-27 12:30:00,32.12,32.12,32.01,32.06,259900.0,20.9759,20.9759,20.904,20.9367,259900.0
2012-01-27 12:35:00,32.06,32.16,32.06,32.15,107800.0,20.9367,21.002,20.9367,20.9954,107800.0
2012-01-27 12:40:00,32.15,32.15,32.14,32.15,37000.0,20.9954,20.9954,20.9889,20.9954,37000.0
2012-01-27 12:45:00,32.15,32.15,32.14,32.14,31700.0,20.9954,20.9954,20.9889,20.9889,31700.0
2012-01-27 12:50:00,32.15,32.15,32.13,32.14,63500.0,20.9954,20.9954,20.9824,20.9889,63500.0
2012-01-27 12:55:00,32.13,32.16,32.08,32.1,143400.0,20.9824,21.002,20.9497,20.9628,143400.0
2012-01-27 13:00:00,32.1,32.14,32.07,32.14,55500.0,20.9628,20.9889,20.9432,20.9889,55500.0
2012-01-27 13:05:00,32.15,32.16,32.14,32.16,41000.0,20.9954,21.002,20.9889,21.002,41000.0
2012-01-27 13:10:00,32.15,32.16,32.12,32.14,54200.0,20.9954,21.002,20.9759,20.9889,54200.0
2012-01-27 13:15:00,32.14,32.19,32.14,32.18,80900.0,20.9889,21.0216,20.9889,21.015,80900.0
2012-01-27 13:20:00,32.18,32.18,32.14,32.14,72000.0,21.015,21.015,20.9889,20.9889,72000.0
2012-01-27 13:25:00,32.14,32.15,32.14,32.15,36600.0,20.9889,20.9954,20.9889,20.9954,36600.0
2012-01-27 13:30:00,32.14,32.19,32.13,32.19,157100.0,20.9889,21.0216,20.9824,21.0216,157100.0
2012-01-27 13:35:00,32.19,32.22,32.18,32.22,50000.0,21.0216,21.0412,21.015,21.0412,50000.0
2012-01-27 13:40:00,32.22,32.25,32.21,32.22,84300.0,21.0412,21.0607,21.0346,21.0412,84300.0
2012-01-27 13:45:00,32.21,32.23,32.19,32.19,127500.0,21.0346,21.0477,21.0216,21.0216,127500.0
2012-01-27 13:50:00,32.2,32.2,32.19,32.19,27500.0,21.0281,21.0281,21.0216,21.0216,27500.0
2012-01-27 13:55:00,32.19,32.22,32.17,32.2,191300.0,21.0216,21.0412,21.0085,21.0281,191300.0
2012-01-27 14:00:00,32.2,32.23,32.19,32.19,74400.0,21.0281,21.0477,21.0216,21.0216,74400.0
2012-01-27 14:05:00,32.2,32.21,32.19,32.21,78500.0,21.0281,21.0346,21.0216,21.0346,78500.0
2012-01-27 14:10:00,32.21,32.21,32.17,32.17,51500.0,21.0346,21.0346,21.0085,21.0085,51500.0
2012-01-27 14:15:00,32.17,32.18,32.15,32.15,99700.0,21.0085,21.015,20.9954,20.9954,99700.0
2012-01-27 14:20:00,32.15,32.16,32.14,32.15,49600.0,20.9954,21.002,20.9889,20.9954,49600.0
2012-01-27 14:25:00,32.14,32.15,32.1,32.11,97000.0,20.9889,20.9954,20.9628,20.9693,97000.0
2012-01-27 14:30:00,32.1,32.15,32.1,32.15,160000.0,20.9628,20.9954,20.9628,20.9954,160000.0
2012-01-27 14:35:00,32.15,32.23,32.14,32.23,105900.0,20.9954,21.0477,20.9889,21.0477,105900.0
2012-01-27 14:40:00,32.22,32.26,32.18,32.26,246300.0,21.0412,21.0673,21.015,21.0673,246300.0
2012-01-27 14:45:00,32.26,32.28,32.25,32.27,124000.0,21.0673,21.0803,21.0607,21.0738,124000.0
2012-01-27 14:50:00,32.28,32.28,32.23,32.25,136900.0,21.0803,21.0803,21.0477,21.0607,136900.0
2012-01-27 14:55:00,32.26,32.29,32.25,32.27,110400.0,21.0673,21.0869,21.0607,21.0738,110400.0
2012-01-27 15:00:00,32.27,32.3,32.27,32.28,87300.0,21.0738,21.0934,21.0738,21.0803,87300.0
2012-01-27 15:05:00,32.28,32.29,32.22,32.22,156700.0,21.0803,21.0869,21.0412,21.0412,156700.0
2012-01-27 15:10:00,32.22,32.29,32.22,32.28,109100.0,21.0412,21.0869,21.0412,21.0803,109100.0
2012-01-27 15:15:00,32.29,32.33,32.28,32.29,104900.0,21.0869,21.113,21.0803,21.0869,104900.0
2012-01-27 15:20:00,32.28,32.32,32.27,32.27,145400.0,21.0803,21.1065,21.0738,21.0738,145400.0
2012-01-27 15:25:00,32.27,32.34,32.26,32.33,97900.0,21.0738,21.1195,21.0673,21.113,97900.0
2012-01-27 15:30:00,32.32,32.33,32.3,32.3,94900.0,21.1065,21.113,21.0934,21.0934,94900.0
2012-01-27 15:35:00,32.3,32.36,32.3,32.36,143600.0,21.0934,21.1326,21.0934,21.1326,143600.0
2012-01-27 15:40:00,32.35,32.37,32.34,32.34,201200.0,21.1261,21.1391,21.1195,21.1195,201200.0
2012-01-27 15:45:00,32.34,32.39,32.34,32.36,207000.0,21.1195,21.1522,21.1195,21.1326,207000.0
2012-01-27 15:50:00,32.35,32.4,32.35,32.38,428800.0,21.1261,21.1587,21.1261,21.1456,428800.0
2012-01-27 15:55:00,32.37,32.38,32.3,32.31,780900.0,21.1391,21.1456,21.0934,21.0999,780900.0
2012-01-30 09:30:00,32.02,32.15,32.0,32.15,284200.0,20.9105,20.9954,20.8975,20.9954,284200.0
2012-01-30 09:35:00,32.16,32.25,32.15,32.2,155900.0,21.002,21.0607,20.9954,21.0281,155900.0
2012-01-30 09:40:00,32.19,32.24,32.19,32.21,112900.0,21.0216,21.0542,21.0216,21.0346,112900.0
2012-01-30 09:45:00,32.21,32.25,32.17,32.22,136500.0,21.0346,21.0607,21.0085,21.0412,136500.0
2012-01-30 09:50:00,32.21,32.22,32.19,32.22,101100.0,21.0346,21.0412,21.0216,21.0412,101100.0
2012-01-30 09:55:00,32.22,32.22,32.18,32.19,100500.0,21.0412,21.0412,21.015,21.0216,100500.0
2012-01-30 10:00:00,32.18,32.2,32.16,32.17,167600.0,21.015,21.0281,21.002,21.0085,167600.0
2012-01-30 10:05:00,32.16,32.2,32.15,32.18,117600.0,21.002,21.0281,20.9954,21.015,117600.0
2012-01-30 10:10:00,32.18,32.18,32.09,32.09,137300.0,21.015,21.015,20.9563,20.9563,137300.0
2012-01-30 10:15:00,32.09,32.14,32.08,32.13,111700.0,20.9563,20.9889,20.9497,20.9824,111700.0
2012-01-30 10:20:00,32.12,32.15,32.1,32.13,72700.0,20.9759,20.9954,20.9628,20.9824,72700.0
2012-01-30 10:25:00,32.13,32.18,32.13,32.13,63300.0,20.9824,21.015,20.9824,20.9824,63300.0
2012-01-30 10:30:00,32.13,32.15,32.12,32.14,61400.0,20.9824,20.9954,20.9759,20.9889,61400.0
2012-01-30 10:35:00,32.13,32.15,32.1,32.11,53600.0,20.9824,20.9954,20.9628,20.9693,53600.0
2012-01-30 10:40:00,32.11,32.13,32.08,32.13,73800.0,20.9693,20.9824,20.9497,20.9824,73800.0
2012-01-30 10:45:00,32.12,32.13,32.09,32.11,70600.0,20.9759,20.9824,20.9563,20.9693,70600.0
2012-01-30 10:50:00,32.11,32.14,32.1,32.12,74500.0,20.9693,20.9889,20.9628,20.9759,74500.0
2012-01-30 10:55:00,32.12,32.18,32.08,32.18,99300.0,20.9759,21.015,20.9497,21.015,99300.0
2012-01-30 11:00:00,32.18,32.21,32.17,32.19,141000.0,21.015,21.0346,21.0085,21.0216,141000.0
2012-01-30 11:05:00,32.19,32.23,32.16,32.22,165300.0,21.0216,21.0477,21.002,21.0412,165300.0
2012-01-30 11:10:00,32.22,32.24,32.2,32.22,114600.0,21.0412,21.0542,21.0281,21.0412,114600.0
2012-01-30 11:15:00,32.22,32.25,32.21,32.23,69500.0,21.0412,21.0607,21.0346,21.0477,69500.0
2012-01-30 11:20:00,32.23,32.25,32.21,32.22,95100.0,21.0477,21.0607,21.0346,21.0412,95100.0
2012-01-30 11:25:00,32.21,32.25,32.2,32.24,38600.0,21.0346,21.0607,21.0281,21.0542,38600.0
2012-01-30 11:30:00,32.24,32.25,32.23,32.24,63100.0,21.0542,21.0607,21.0477,21.0542,63100.0
2012-01-30 11:35:00,32.25,32.28,32.24,32.28,57800.0,21.0607,21.0803,21.0542,21.0803,57800.0
2012-01-30 11:40:00,32.28,32.28,32.21,32.21,104100.0,21.0803,21.0803,21.0346,21.0346,104100.0
2012-01-30 11:45:00,32.22,32.25,32.22,32.25,68600.0,21.0412,21.0607,21.0412,21.0607,68600.0
2012-01-30 11:50:00,32.25,32.25,32.23,32.23,23600.0,21.0607,21.0607,21.0477,21.0477,23600.0
2012-01-30 11:55:00,32.23,32.25,32.23,32.25,59300.0,21.0477,21.0607,21.0477,21.0607,59300.0
2012-01-30 12:00:00,32.25,32.26,32.24,32.25,39800.0,21.0607,21.0673,21.0542,21.0607,39800.0
2012-01-30 12:05:00,32.25,32.26,32.23,32.24,56600.0,21.0607,21.0673,21.0477,21.0542,56600.0
2012-01-30 12:10:00,32.23,32.26,32.23,32.23,72000.0,21.0477,21.0673,21.0477,21.0477,72000.0
2012-01-30 12:15:00,32.23,32.24,32.2,32.2,71100.0,21.0477,21.0542,21.0281,21.0281,71100.0
2012-01-30 12:20:00,32.2,32.2,32.19,32.2,92500.0,21.0281,21.0281,21.0216,21.0281,92500.0
2012-01-30 12:25:00,32.2,32.2,32.19,32.2,34800.0,21.0281,21.0281,21.0216,21.0281,34800.0
2012-01-30 12:30:00,32.2,32.2,32.19,32.2,30800.0,21.0281,21.0281,21.0216,21.0281,30800.0
2012-01-30 12:35:00,32.19,32.2,32.18,32.19,68600.0,21.0216,21.0281,21.015,21.0216,68600.0
2012-01-30 12:40:00,32.19,32.21,32.18,32.19,104200.0,21.0216,21.0346,21.015,21.0216,104200.0
2012-01-30 12:45:00,32.19,32.24,32.19,32.22,100000.0,21.0216,21.0542,21.0216,21.0412,100000.0
2012-01-30 12:50:00,32.22,32.23,32.2,32.22,63400.0,21.0412,21.0477,21.0281,21.0412,63400.0
2012-01-30 12:55:00,32.22,32.25,32.21,32.23,34100.0,21.0412,21.0607,21.0346,21.0477,34100.0
2012-01-30 13:00:00,32.23,32.24,32.22,32.24,45900.0,21.0477,21.0542,21.0412,21.0542,45900.0
2012-01-30 13:05:00,32.24,32.25,32.21,32.23,87000.0,21.0542,21.0607,21.0346,21.0477,87000.0
2012-01-30 13:10:00,32.22,32.24,32.2,32.22,60100.0,21.0412,21.0542,21.0281,21.0412,60100.0
2012-01-30 13:15:00,32.23,32.24,32.21,32.23,39700.0,21.0477,21.0542,21.0346,21.0477,39700.0
2012-01-30 13:20:00,32.23,32.27,32.22,32.27,57200.0,21.0477,21.0738,21.0412,21.0738,57200.0
2012-01-30 13:25:00,32.26,32.3,32.26,32.29,56400.0,21.0673,21.0934,21.0673,21.0869,56400.0
2012-01-30 13:30:00,32.3,32.3,32.26,32.3,53400.0,21.0934,21.0934,21.0673,21.0934,53400.0
2012-01-30 13:35:00,32.3,32.31,32.29,32.29,58300.0,21.0934,21.0999,21.0869,21.0869,58300.0
2012-01-30 13:40:00,32.29,32.31,32.29,32.29,49600.0,21.0869,21.0999,21.0869,21.0869,49600.0
2012-01-30 13:45:00,32.29,32.31,32.27,32.29,95800.0,21.0869,21.0999,21.0738,21.0869,95800.0
2012-01-30 13:50:00,32.28,32.29,32.28,32.28,21900.0,21.0803,21.0869,21.0803,21.0803,21900.0
2012-01-30 13:55:00,32.28,32.3,32.26,32.29,75400.0,21.0803,21.0934,21.0673,21.0869,75400.0
2012-01-30 14:00:00,32.29,32.3,32.27,32.27,17400.0,21.0869,21.0934,21.0738,21.0738,17400.0
2012-01-30 14:05:00,32.27,32.3,32.26,32.27,171100.0,21.0738,21.0934,21.0673,21.0738,171100.0
2012-01-30 14:10:00,32.27,32.32,32.26,32.27,130500.0,21.0738,21.1065,21.0673,21.0738,130500.0
2012-01-30 14:15:00,32.27,32.29,32.26,32.27,72300.0,21.0738,21.0869,21.0673,21.0738,72300.0
2012-01-30 14:20:00,32.26,32.28,32.25,32.25,90700.0,21.0673,21.0803,21.0607,21.0607,90700.0
2012-01-30 14:25:00,32.26,32.27,32.25,32.25,37000.0,21.0673,21.0738,21.0607,21.0607,37000.0
2012-01-30 14:30:00,32.26,32.28,32.24,32.28,54600.0,21.0673,21.0803,21.0542,21.0803,54600.0
2012-01-30 14:35:00,32.27,32.3,32.27,32.27,71200.0,21.0738,21.0934,21.0738,21.0738,71200.0
2012-01-30 14:40:00,32.27,32.3,32.27,32.29,114000.0,21.0738,21.0934,21.0738,21.0869,114000.0
2012-01-30 14:45:00,32.28,32.3,32.25,32.26,175100.0,21.0803,21.0934,21.0607,21.0673,175100.0
2012-01-30 14:50:00,32.25,32.27,32.24,32.26,109200.0,21.0607,21.0738,21.0542,21.0673,109200.0
2012-01-30 14:55:00,32.26,32.28,32.25,32.27,63400.0,21.0673,21.0803,21.0607,21.0738,63400.0
2012-01-30 15:00:00,32.26,32.27,32.24,32.25,82200.0,21.0673,21.0738,21.0542,21.0607,82200.0
2012-01-30 15:05:00,32.25,32.26,32.25,32.26,62600.0,21.0607,21.0673,21.0607,21.0673,62600.0
2012-01-30 15:10:00,32.26,32.28,32.25,32.28,82100.0,21.0673,21.0803,21.0607,21.0803,82100.0
2012-01-30 15:15:00,32.28,32.3,32.27,32.28,76500.0,21.0803,21.0934,21.0738,21.0803,76500.0
2012-01-30 15:20:00,32.28,32.29,32.24,32.25,87800.0,21.0803,21.0869,21.0542,21.0607,87800.0
2012-01-30 15:25:00,32.24,32.26,32.22,32.24,94700.0,21.0542,21.0673,21.0412,21.0542,94700.0
2012-01-30 15:30:00,32.24,32.25,32.2,32.21,168200.0,21.0542,21.0607,21.0281,21.0346,168200.0
2012-01-30 15:35:00,32.2,32.23,32.19,32.22,270400.0,21.0281,21.0477,21.0216,21.0412,270400.0
2012-01-30 15:40:00,32.22,32.22,32.18,32.18,165700.0,21.0412,21.0412,21.015,21.015,165700.0
2012-01-30 15:45:00,32.19,32.22,32.18,32.22,168300.0,21.0216,21.0412,21.015,21.0412,168300.0
2012-01-30 15:50:00,32.22,32.24,32.2,32.2,265900.0,21.0412,21.0542,21.0281,21.0281,265900.0
2012-01-30 15:55:00,32.2,32.27,32.2,32.27,382900.0,21.0281,21.0738,21.0281,21.0738,382900.0
2012-01-31 09:30:00,32.29,32.41,32.26,32.4,333300.0,21.0869,21.1652,21.0673,21.1587,333300.0
2012-01-31 09:35:00,32.39,32.47,32.36,32.47,334200.0,21.1522,21.2044,21.1326,21.2044,334200.0
2012-01-31 09:40:00,32.47,32.47,32.36,32.4,261800.0,21.2044,21.2044,21.1326,21.1587,261800.0
2012-01-31 09:45:00,32.39,32.4,32.3,32.3,197600.0,21.1522,21.1587,21.0934,21.0934,197600.0
2012-01-31 09:50:00,32.3,32.31,32.25,32.26,168800.0,21.0934,21.0999,21.0607,21.0673,168800.0
2012-01-31 09:55:00,32.25,32.37,32.25,32.3,185200.0,21.0607,21.1391,21.0607,21.0934,185200.0
2012-01-31 10:00:00,32.32,32.32,32.19,32.19,217800.0,21.1065,21.1065,21.0216,21.0216,217800.0
2012-01-31 10:05:00,32.19,32.2,32.13,32.15,181900.0,21.0216,21.0281,20.9824,20.9954,181900.0
2012-01-31 10:10:00,32.14,32.2,32.13,32.17,132800.0,20.9889,21.0281,20.9824,21.0085,132800.0
2012-01-31 10:15:00,32.17,32.19,32.15,32.15,121800.0,21.0085,21.0216,20.9954,20.9954,121800.0
2012-01-31 10:20:00,32.16,32.16,32.13,32.16,167100.0,21.002,21.002,20.9824,21.002,167100.0
2012-01-31 10:25:00,32.16,32.16,32.11,32.15,158300.0,21.002,21.002,20.9693,20.9954,158300.0
2012-01-31 10:30:00,32.15,32.16,32.13,32.16,178100.0,20.9954,21.002,20.9824,21.002,178100.0
2012-01-31 10:35:00,32.16,32.16,32.07,32.08,222500.0,21.002,21.002,20.9432,20.9497,222500.0
2012-01-31 10:40:00,32.08,32.17,32.07,32.15,148000.0,20.9497,21.0085,20.9432,20.9954,148000.0
2012-01-31 10:45:00,32.15,32.15,32.05,32.06,175600.0,20.9954,20.9954,20.9301,20.9367,175600.0
2012-01-31 10:50:00,32.06,32.07,32.03,32.03,139400.0,20.9367,20.9432,20.9171,20.9171,139400.0
2012-01-31 10:55:00,32.03,32.03,32.01,32.01,95900.0,20.9171,20.9171,20.904,20.904,95900.0
2012-01-31 11:00:00,32.01,32.03,32.01,32.03,138000.0,20.904,20.9171,20.904,20.9171,138000.0
2012-01-31 11:05:00,32.02,32.05,32.0,32.0,194700.0,20.9105,20.9301,20.8975,20.8975,194700.0
2012-01-31 11:10:00,32.0,32.01,31.93,31.96,299900.0,20.8975,20.904,20.8518,20.8714,299900.0
2012-01-31 11:15:00,31.96,31.96,31.92,31.93,102800.0,20.8714,20.8714,20.8452,20.8518,102800.0
2012-01-31 11:20:00,31.93,32.01,31.92,31.97,164700.0,20.8518,20.904,20.8452,20.8779,164700.0
2012-01-31 11:25:00,31.97,32.01,31.95,32.01,77800.0,20.8779,20.904,20.8648,20.904,77800.0
2012-01-31 11:30:00,32.01,32.01,31.97,31.99,91300.0,20.904,20.904,20.8779,20.891,91300.0
2012-01-31 11:35:00,31.99,31.99,31.95,31.99,109400.0,20.891,20.891,20.8648,20.891,109400.0
2012-01-31 11:40:00,31.99,31.99,31.98,31.99,51600.0,20.891,20.891,20.8844,20.891,51600.0
2012-01-31 11:45:00,31.98,31.99,31.92,31.92,135500.0,20.8844,20.891,20.8452,20.8452,135500.0
2012-01-31 11:50:00,31.92,31.93,31.89,31.9,93400.0,20.8452,20.8518,20.8256,20.8322,93400.0
2012-01-31 11:55:00,31.9,31.98,31.89,31.98,131100.0,20.8322,20.8844,20.8256,20.8844,131100.0
2012-01-31 12:00:00,31.98,32.0,31.97,31.98,169900.0,20.8844,20.8975,20.8779,20.8844,169900.0
2012-01-31 12:05:00,31.97,31.98,31.94,31.95,102200.0,20.8779,20.8844,20.8583,20.8648,102200.0
2012-01-31 12:10:00,31.95,31.97,31.92,31.93,141300.0,20.8648,20.8779,20.8452,20.8518,141300.0
2012-01-31 12:15:00,31.94,31.98,31.93,31.98,56800.0,20.8583,20.8844,20.8518,20.8844,56800.0
2012-01-31 12:20:00,31.98,31.99,31.96,31.96,72700.0,20.8844,20.891,20.8714,20.8714,72700.0
2012-01-31 12:25:00,31.97,32.0,31.96,31.99,63300.0,20.8779,20.8975,20.8714,20.891,63300.0
2012-01-31 12:30:00,31.99,31.99,31.98,31.98,37000.0,20.891,20.891,20.8844,20.8844,37000.0
2012-01-31 12:35:00,31.99,31.99,31.98,31.98,41600.0,20.891,20.891,20.8844,20.8844,41600.0
2012-01-31 12:40:00,31.99,31.99,31.92,31.92,107000.0,20.891,20.891,20.8452,20.8452,107000.0
2012-01-31 12:45:00,31.92,31.95,31.92,31.95,80200.0,20.8452,20.8648,20.8452,20.8648,80200.0
2012-01-31 12:50:00,31.95,31.96,31.95,31.96,39500.0,20.8648,20.8714,20.8648,20.8714,39500.0
2012-01-31 12:55:00,31.96,31.99,31.96,31.96,73700.0,20.8714,20.891,20.8714,20.8714,73700.0
2012-01-31 13:00:00,31.97,31.97,31.95,31.95,94000.0,20.8779,20.8779,20.8648,20.8648,94000.0
2012-01-31 13:05:00,31.96,32.03,31.95,32.03,79900.0,20.8714,20.9171,20.8648,20.9171,79900.0
2012-01-31 13:10:00,32.03,32.04,31.99,31.99,83500.0,20.9171,20.9236,20.891,20.891,83500.0
2012-01-31 13:15:00,31.99,32.02,31.99,32.02,67600.0,20.891,20.9105,20.891,20.9105,67600.0
2012-01-31 13:20:00,32.02,32.05,32.01,32.05,62700.0,20.9105,20.9301,20.904,20.9301,62700.0
2012-01-31 13:25:00,32.05,32.05,32.0,32.0,77400.0,20.9301,20.9301,20.8975,20.8975,77400.0
2012-01-31 13:30:00,32.0,32.0,31.97,31.97,63600.0,20.8975,20.8975,20.8779,20.8779,63600.0
2012-01-31 13:35:00,31.98,31.99,31.95,31.95,80800.0,20.8844,20.891,20.8648,20.8648,80800.0
2012-01-31 13:40:00,31.95,32.01,31.94,32.0,85100.0,20.8648,20.904,20.8583,20.8975,85100.0
2012-01-31 13:45:00,32.0,32.02,31.99,32.0,88200.0,20.8975,20.9105,20.891,20.8975,88200.0
2012-01-31 13:50:00,31.99,32.0,31.98,31.98,53800.0,20.891,20.8975,20.8844,20.8844,53800.0
2012-01-31 13:55:00,31.98,32.0,31.98,32.0,42800.0,20.8844,20.8975,20.8844,20.8975,42800.0
2012-01-31 14:00:00,32.0,32.01,31.99,32.0,58300.0,20.8975,20.904,20.891,20.8975,58300.0
2012-01-31 14:05:00,32.01,32.03,32.0,32.02,69000.0,20.904,20.9171,20.8975,20.9105,69000.0
2012-01-31 14:10:00,32.02,32.06,32.02,32.06,91800.0,20.9105,20.9367,20.9105,20.9367,91800.0
2012-01-31 14:15:00,32.06,32.08,32.05,32.08,61100.0,20.9367,20.9497,20.9301,20.9497,61100.0
2012-01-31 14:20:00,32.08,32.1,32.07,32.09,77100.0,20.9497,20.9628,20.9432,20.9563,77100.0
2012-01-31 14:25:00,32.09,32.11,32.06,32.09,91200.0,20.9563,20.9693,20.9367,20.9563,91200.0
2012-01-31 14:30:00,32.1,32.11,32.09,32.1,51200.0,20.9628,20.9693,20.9563,20.9628,51200.0
2012-01-31 14:35:00,32.11,32.11,32.09,32.11,89500.0,20.9693,20.9693,20.9563,20.9693,89500.0
2012-01-31 14:40:00,32.11,32.14,32.1,32.13,92200.0,20.9693,20.9889,20.9628,20.9824,92200.0
2012-01-31 14:45:00,32.13,32.13,32.12,32.13,52200.0,20.9824,20.9824,20.9759,20.9824,52200.0
2012-01-31 14:50:00,32.13,32.13,32.12,32.12,56100.0,20.9824,20.9824,20.9759,20.9759,56100.0
2012-01-31 14:55:00,32.13,32.13,32.12,32.12,52300.0,20.9824,20.9824,20.9759,20.9759,52300.0
2012-01-31 15:00:00,32.13,32.13,32.09,32.09,109200.0,20.9824,20.9824,20.9563,20.9563,109200.0
2012-01-31 15:05:00,32.09,32.15,32.09,32.14,108700.0,20.9563,20.9954,20.9563,20.9889,108700.0
2012-01-31 15:10:00,32.14,32.15,32.11,32.14,93300.0,20.9889,20.9954,20.9693,20.9889,93300.0
2012-01-31 15:15:00,32.14,32.19,32.13,32.16,166500.0,20.9889,21.0216,20.9824,21.002,166500.0
2012-01-31 15:20:00,32.16,32.17,32.13,32.17,144400.0,21.002,21.0085,20.9824,21.0085,144400.0
2012-01-31 15:25:00,32.16,32.19,32.16,32.19,71100.0,21.002,21.0216,21.002,21.0216,71100.0
2012-01-31 15:30:00,32.19,32.2,32.14,32.14,137200.0,21.0216,21.0281,20.9889,20.9889,137200.0
2012-01-31 15:35:00,32.14,32.17,32.13,32.16,115800.0,20.9889,21.0085,20.9824,21.002,115800.0
2012-01-31 15:40:00,32.16,32.2,32.15,32.2,172300.0,21.002,21.0281,20.9954,21.0281,172300.0
2012-01-31 15:45:00,32.2,32.23,32.18,32.18,291500.0,21.0281,21.0477,21.015,21.015,291500.0
2012-01-31 15:50:00,32.19,32.24,32.17,32.18,393000.0,21.0216,21.0542,21.0085,21.015,393000.0
2012-01-31 15:55:00,32.18,32.27,32.17,32.23,735400.0,21.015,21.0738,21.0085,21.0477,735400.0
2012-02-01 09:30:00,32.53,32.53,32.31,32.41,331700.0,21.2436,21.2436,21.0999,21.1652,331700.0
2012-02-01 09:35:00,32.41,32.43,32.39,32.42,370400.0,21.1652,21.1783,21.1522,21.1718,370400.0
2012-02-01 09:40:00,32.42,32.48,32.41,32.48,342500.0,21.1718,21.2109,21.1652,21.2109,342500.0
2012-02-01 09:45:00,32.48,32.52,32.43,32.43,458500.0,21.2109,21.2371,21.1783,21.1783,458500.0
2012-02-01 09:50:00,32.44,32.45,32.4,32.41,141300.0,21.1848,21.1914,21.1587,21.1652,141300.0
2012-02-01 09:55:00,32.41,32.41,32.37,32.4,93400.0,21.1652,21.1652,21.1391,21.1587,93400.0
2012-02-01 10:00:00,32.4,32.42,32.37,32.38,126600.0,21.1587,21.1718,21.1391,21.1456,126600.0
2012-02-01 10:05:00,32.39,32.42,32.38,32.41,185100.0,21.1522,21.1718,21.1456,21.1652,185100.0
2012-02-01 10:10:00,32.41,32.48,32.4,32.46,284200.0,21.1652,21.2109,21.1587,21.1979,284200.0
2012-02-01 10:15:00,32.45,32.5,32.44,32.47,147500.0,21.1914,21.224,21.1848,21.2044,147500.0
2012-02-01 10:20:00,32.48,32.5,32.47,32.48,185500.0,21.2109,21.224,21.2044,21.2109,185500.0
2012-02-01 10:25:00,32.48,32.49,32.46,32.48,145800.0,21.2109,21.2175,21.1979,21.2109,145800.0
2012-02-01 10:30:00,32.47,32.49,32.46,32.47,119300.0,21.2044,21.2175,21.1979,21.2044,119300.0
2012-02-01 10:35:00,32.46,32.48,32.42,32.43,190800.0,21.1979,21.2109,21.1718,21.1783,190800.0
2012-02-01 10:40:00,32.44,32.44,32.4,32.43,122200.0,21.1848,21.1848,21.1587,21.1783,122200.0
2012-02-01 10:45:00,32.42,32.5,32.42,32.49,76600.0,21.1718,21.224,21.1718,21.2175,76600.0
2012-02-01 10:50:00,32.49,32.5,32.48,32.48,90000.0,21.2175,21.224,21.2109,21.2109,90000.0
2012-02-01 10:55:00,32.48,32.56,32.48,32.55,332700.0,21.2109,21.2632,21.2109,21.2567,332700.0
2012-02-01 11:00:00,32.54,32.55,32.48,32.48,330600.0,21.2501,21.2567,21.2109,21.2109,330600.0
2012-02-01 11:05:00,32.48,32.5,32.47,32.5,94900.0,21.2109,21.224,21.2044,21.224,94900.0
2012-02-01 11:10:00,32.5,32.5,32.45,32.45,96400.0,21.224,21.224,21.1914,21.1914,96400.0
2012-02-01 11:15:00,32.45,32.51,32.45,32.51,152700.0,21.1914,21.2305,21.1914,21.2305,152700.0
2012-02-01 11:20:00,32.51,32.52,32.5,32.52,57900.0,21.2305,21.2371,21.224,21.2371,57900.0
2012-02-01 11:25:00,32.52,32.55,32.49,32.54,187600.0,21.2371,21.2567,21.2175,21.2501,187600.0
2012-02-01 11:30:00,32.53,32.54,32.5,32.54,74200.0,21.2436,21.2501,21.224,21.2501,74200.0
2012-02-01 11:35:00,32.54,32.59,32.54,32.55,81800.0,21.2501,21.2828,21.2501,21.2567,81800.0
2012-02-01 11:40:00,32.55,32.55,32.52,32.52,47900.0,21.2567,21.2567,21.2371,21.2371,47900.0
2012-02-01 11:45:00,32.54,32.55,32.49,32.54,104400.0,21.2501,21.2567,21.2175,21.2501,104400.0
2012-02-01 11:50:00,32.53,32.55,32.52,32.55,78700.0,21.2436,21.2567,21.2371,21.2567,78700.0
2012-02-01 11:55:00,32.55,32.56,32.53,32.53,66800.0,21.2567,21.2632,21.2436,21.2436,66800.0
2012-02-01 12:00:00,32.53,32.54,32.52,32.54,32100.0,21.2436,21.2501,21.2371,21.2501,32100.0
2012-02-01 12:05:00,32.54,32.55,32.53,32.55,47600.0,21.2501,21.2567,21.2436,21.2567,47600.0
2012-02-01 12:10:00,32.55,32.55,32.54,32.54,18900.0,21.2567,21.2567,21.2501,21.2501,18900.0
2012-02-01 12:15:00,32.55,32.56,32.54,32.55,101500.0,21.2567,21.2632,21.2501,21.2567,101500.0
2012-02-01 12:20:00,32.55,32.56,32.53,32.54,198700.0,21.2567,21.2632,21.2436,21.2501,198700.0
2012-02-01 12:25:00,32.54,32.54,32.52,32.54,53400.0,21.2501,21.2501,21.2371,21.2501,53400.0
2012-02-01 12:30:00,32.54,32.54,32.5,32.5,60000.0,21.2501,21.2501,21.224,21.224,60000.0
2012-02-01 12:35:00,32.5,32.52,32.49,32.52,139500.0,21.224,21.2371,21.2175,21.2371,139500.0
2012-02-01 12:40:00,32.51,32.52,32.51,32.52,71700.0,21.2305,21.2371,21.2305,21.2371,71700.0
2012-02-01 12:45:00,32.51,32.52,32.51,32.52,48700.0,21.2305,21.2371,21.2305,21.2371,48700.0
2012-02-01 12:50:00,32.52,32.52,32.5,32.52,63900.0,21.2371,21.2371,21.224,21.2371,63900.0
2012-02-01 12:55:00,32.52,32.53,32.5,32.52,56500.0,21.2371,21.2436,21.224,21.2371,56500.0
2012-02-01 13:00:00,32.51,32.53,32.49,32.53,54300.0,21.2305,21.2436,21.2175,21.2436,54300.0
2012-02-01 13:05:00,32.53,32.55,32.52,32.54,47000.0,21.2436,21.2567,21.2371,21.2501,47000.0
2012-02-01 13:10:00,32.53,32.55,32.53,32.55,54400.0,21.2436,21.2567,21.2436,21.2567,54400.0
2012-02-01 13:15:00,32.55,32.57,32.54,32.55,207600.0,21.2567,21.2697,21.2501,21.2567,207600.0
2012-02-01 13:20:00,32.55,32.6,32.54,32.55,218000.0,21.2567,21.2893,21.2501,21.2567,218000.0
2012-02-01 13:25:00,32.55,32.56,32.52,32.52,217800.0,21.2567,21.2632,21.2371,21.2371,217800.0
2012-02-01 13:30:00,32.53,32.53,32.51,32.52,290500.0,21.2436,21.2436,21.2305,21.2371,290500.0
2012-02-01 13:35:00,32.52,32.55,32.52,32.54,130500.0,21.2371,21.2567,21.2371,21.2501,130500.0
2012-02-01 13:40:00,32.54,32.54,32.49,32.5,118400.0,21.2501,21.2501,21.2175,21.224,118400.0
2012-02-01 13:45:00,32.5,32.52,32.49,32.5,105300.0,21.224,21.2371,21.2175,21.224,105300.0
2012-02-01 13:50:00,32.49,32.51,32.47,32.49,125700.0,21.2175,21.2305,21.2044,21.2175,125700.0
2012-02-01 13:55:00,32.49,32.5,32.46,32.48,44500.0,21.2175,21.224,21.1979,21.2109,44500.0
2012-02-01 14:00:00,32.48,32.5,32.46,32.47,202100.0,21.2109,21.224,21.1979,21.2044,202100.0
2012-02-01 14:05:00,32.47,32.5,32.45,32.47,127300.0,21.2044,21.224,21.1914,21.2044,127300.0
2012-02-01 14:10:00,32.48,32.51,32.47,32.47,50700.0,21.2109,21.2305,21.2044,21.2044,50700.0
2012-02-01 14:15:00,32.48,32.51,32.48,32.5,221000.0,21.2109,21.2305,21.2109,21.224,221000.0
2012-02-01 14:20:00,32.5,32.5,32.48,32.5,202600.0,21.224,21.224,21.2109,21.224,202600.0
2012-02-01 14:25:00,32.5,32.51,32.47,32.49,88200.0,21.224,21.2305,21.2044,21.2175,88200.0
2012-02-01 14:30:00,32.5,32.5,32.47,32.47,43800.0,21.224,21.224,21.2044,21.2044,43800.0
2012-02-01 14:35:00,32.47,32.49,32.47,32.49,54700.0,21.2044,21.2175,21.2044,21.2175,54700.0
2012-02-01 14:40:00,32.48,32.49,32.48,32.49,28100.0,21.2109,21.2175,21.2109,21.2175,28100.0
2012-02-01 14:45:00,32.48,32.49,32.45,32.46,78600.0,21.2109,21.2175,21.1914,21.1979,78600.0
2012-02-01 14:50:00,32.46,32.49,32.46,32.49,96500.0,21.1979,21.2175,21.1979,21.2175,96500.0
2012-02-01 14:55:00,32.49,32.5,32.47,32.47,100000.0,21.2175,21.224,21.2044,21.2044,100000.0
2012-02-01 15:00:00,32.48,32.49,32.47,32.48,66400.0,21.2109,21.2175,21.2044,21.2109,66400.0
2012-02-01 15:05:00,32.48,32.51,32.47,32.5,87800.0,21.2109,21.2305,21.2044,21.224,87800.0
2012-02-01 15:10:00,32.5,32.51,32.48,32.5,149300.0,21.224,21.2305,21.2109,21.224,149300.0
2012-02-01 15:15:00,32.5,32.51,32.49,32.5,78300.0,21.224,21.2305,21.2175,21.224,78300.0
2012-02-01 15:20:00,32.5,32.5,32.46,32.48,263400.0,21.224,21.224,21.1979,21.2109,263400.0
2012-02-01 15:25:00,32.48,32.5,32.48,32.49,74500.0,21.2109,21.224,21.2109,21.2175,74500.0
2012-02-01 15:30:00,32.5,32.5,32.45,32.48,176300.0,21.224,21.224,21.1914,21.2109,176300.0
2012-02-01 15:35:00,32.48,32.5,32.47,32.48,107400.0,21.2109,21.224,21.2044,21.2109,107400.0
2012-02-01 15:40:00,32.49,32.5,32.48,32.5,168800.0,21.2175,21.224,21.2109,21.224,168800.0
2012-02-01 15:45:00,32.5,32.51,32.46,32.47,289200.0,21.224,21.2305,21.1979,21.2044,289200.0
2012-02-01 15:50:00,32.46,32.47,32.41,32.41,235000.0,21.1979,21.2044,21.1652,21.1652,235000.0
2012-02-01 15:55:00,32.42,32.44,32.38,32.41,469800.0,21.1718,21.1848,21.1456,21.1652,469800.0
2012-02-02 09:30:00,32.56,32.56,32.42,32.5,307100.0,21.2632,21.2632,21.1718,21.224,307100.0
2012-02-02 09:35:00,32.49,32.49,32.4,32.42,73900.0,21.2175,21.2175,21.1587,21.1718,73900.0
2012-02-02 09:40:00,32.42,32.45,32.41,32.45,50100.0,21.1718,21.1914,21.1652,21.1914,50100.0
2012-02-02 09:45:00,32.44,32.45,32.36,32.39,122800.0,21.1848,21.1914,21.1326,21.1522,122800.0
2012-02-02 09:50:00,32.39,32.42,32.38,32.38,41600.0,21.1522,21.1718,21.1456,21.1456,41600.0
2012-02-02 09:55:00,32.39,32.41,32.38,32.4,67500.0,21.1522,21.1652,21.1456,21.1587,67500.0
2012-02-02 10:00:00,32.4,32.44,32.35,32.36,175100.0,21.1587,21.1848,21.1261,21.1326,175100.0
2012-02-02 10:05:00,32.36,32.36,32.32,32.36,66600.0,21.1326,21.1326,21.1065,21.1326,66600.0
2012-02-02 10:10:00,32.35,32.37,32.34,32.34,47600.0,21.1261,21.1391,21.1195,21.1195,47600.0
2012-02-02 10:15:00,32.34,32.37,32.32,32.34,136400.0,21.1195,21.1391,21.1065,21.1195,136400.0
2012-02-02 10:20:00,32.33,32.37,32.32,32.34,98000.0,21.113,21.1391,21.1065,21.1195,98000.0
2012-02-02 10:25:00,32.34,32.35,32.31,32.34,87600.0,21.1195,21.1261,21.0999,21.1195,87600.0
2012-02-02 10:30:00,32.33,32.34,32.32,32.32,42500.0,21.113,21.1195,21.1065,21.1065,42500.0
2012-02-02 10:35:00,32.33,32.36,32.33,32.35,71600.0,21.113,21.1326,21.113,21.1261,71600.0
2012-02-02 10:40:00,32.34,32.36,32.33,32.34,48100.0,21.1195,21.1326,21.113,21.1195,48100.0
2012-02-02 10:45:00,32.33,32.36,32.33,32.36,73000.0,21.113,21.1326,21.113,21.1326,73000.0
2012-02-02 10:50:00,32.36,32.38,32.33,32.34,95100.0,21.1326,21.1456,21.113,21.1195,95100.0
2012-02-02 10:55:00,32.34,32.36,32.32,32.32,65800.0,21.1195,21.1326,21.1065,21.1065,65800.0
2012-02-02 11:00:00,32.33,32.35,32.3,32.3,107200.0,21.113,21.1261,21.0934,21.0934,107200.0
2012-02-02 11:05:00,32.3,32.3,32.28,32.28,38400.0,21.0934,21.0934,21.0803,21.0803,38400.0
2012-02-02 11:10:00,32.28,32.3,32.24,32.3,91300.0,21.0803,21.0934,21.0542,21.0934,91300.0
2012-02-02 11:15:00,32.29,32.3,32.23,32.24,75100.0,21.0869,21.0934,21.0477,21.0542,75100.0
2012-02-02 11:20:00,32.24,32.24,32.23,32.23,25100.0,21.0542,21.0542,21.0477,21.0477,25100.0
2012-02-02 11:25:00,32.24,32.24,32.21,32.21,47300.0,21.0542,21.0542,21.0346,21.0346,47300.0
2012-02-02 11:30:00,32.22,32.22,32.21,32.21,50400.0,21.0412,21.0412,21.0346,21.0346,50400.0
2012-02-02 11:35:00,32.21,32.22,32.17,32.18,77100.0,21.0346,21.0412,21.0085,21.015,77100.0
2012-02-02 11:40:00,32.18,32.21,32.18,32.21,64900.0,21.015,21.0346,21.015,21.0346,64900.0
2012-02-02 11:45:00,32.21,32.24,32.2,32.23,116900.0,21.0346,21.0542,21.0281,21.0477,116900.0
2012-02-02 11:50:00,32.24,32.27,32.23,32.25,80800.0,21.0542,21.0738,21.0477,21.0607,80800.0
2012-02-02 11:55:00,32.25,32.27,32.25,32.26,29100.0,21.0607,21.0738,21.0607,21.0673,29100.0
2012-02-02 12:00:00,32.26,32.26,32.25,32.26,20700.0,21.0673,21.0673,21.0607,21.0673,20700.0
2012-02-02 12:05:00,32.25,32.26,32.21,32.23,63300.0,21.0607,21.0673,21.0346,21.0477,63300.0
2012-02-02 12:10:00,32.23,32.25,32.21,32.22,81100.0,21.0477,21.0607,21.0346,21.0412,81100.0
2012-02-02 12:15:00,32.23,32.26,32.2,32.26,60200.0,21.0477,21.0673,21.0281,21.0673,60200.0
2012-02-02 12:20:00,32.26,32.3,32.25,32.26,62600.0,21.0673,21.0934,21.0607,21.0673,62600.0
2012-02-02 12:25:00,32.27,32.27,32.24,32.24,42400.0,21.0738,21.0738,21.0542,21.0542,42400.0
2012-02-02 12:30:00,32.24,32.25,32.24,32.24,26100.0,21.0542,21.0607,21.0542,21.0542,26100.0
2012-02-02 12:35:00,32.25,32.25,32.23,32.23,30700.0,21.0607,21.0607,21.0477,21.0477,30700.0
2012-02-02 12:40:00,32.23,32.24,32.23,32.23,64200.0,21.0477,21.0542,21.0477,21.0477,64200.0
2012-02-02 12:45:00,32.23,32.24,32.23,32.24,18000.0,21.0477,21.0542,21.0477,21.0542,18000.0
2012-02-02 12:50:00,32.23,32.3,32.23,32.3,81900.0,21.0477,21.0934,21.0477,21.0934,81900.0
2012-02-02 12:55:00,32.3,32.3,32.29,32.3,31800.0,21.0934,21.0934,21.0869,21.0934,31800.0
2012-02-02 13:00:00,32.3,32.3,32.26,32.26,42700.0,21.0934,21.0934,21.0673,21.0673,42700.0
2012-02-02 13:05:00,32.27,32.29,32.26,32.27,133000.0,21.0738,21.0869,21.0673,21.0738,133000.0
2012-02-02 13:10:00,32.27,32.28,32.27,32.27,19800.0,21.0738,21.0803,21.0738,21.0738,19800.0
2012-02-02 13:15:00,32.28,32.28,32.27,32.28,18400.0,21.0803,21.0803,21.0738,21.0803,18400.0
2012-02-02 13:20:00,32.27,32.28,32.27,32.28,22400.0,21.0738,21.0803,21.0738,21.0803,22400.0
2012-02-02 13:25:00,32.28,32.28,32.26,32.27,41800.0,21.0803,21.0803,21.0673,21.0738,41800.0
2012-02-02 13:30:00,32.27,32.27,32.24,32.26,52200.0,21.0738,21.0738,21.0542,21.0673,52200.0
2012-02-02 13:35:00,32.27,32.27,32.26,32.26,32700.0,21.0738,21.0738,21.0673,21.0673,32700.0
2012-02-02 13:40:00,32.27,32.27,32.25,32.26,98000.0,21.0738,21.0738,21.0607,21.0673,98000.0
2012-02-02 13:45:00,32.27,32.28,32.26,32.28,37700.0,21.0738,21.0803,21.0673,21.0803,37700.0
2012-02-02 13:50:00,32.28,32.32,32.27,32.31,79200.0,21.0803,21.1065,21.0738,21.0999,79200.0
2012-02-02 13:55:00,32.31,32.33,32.3,32.31,58600.0,21.0999,21.113,21.0934,21.0999,58600.0
2012-02-02 14:00:00,32.31,32.32,32.29,32.29,42700.0,21.0999,21.1065,21.0869,21.0869,42700.0
2012-02-02 14:05:00,32.29,32.3,32.29,32.29,35500.0,21.0869,21.0934,21.0869,21.0869,35500.0
2012-02-02 14:10:00,32.29,32.35,32.29,32.34,112600.0,21.0869,21.1261,21.0869,21.1195,112600.0
2012-02-02 14:15:00,32.34,32.36,32.34,32.36,56100.0,21.1195,21.1326,21.1195,21.1326,56100.0
2012-02-02 14:20:00,32.36,32.38,32.35,32.37,88900.0,21.1326,21.1456,21.1261,21.1391,88900.0
2012-02-02 14:25:00,32.38,32.38,32.36,32.37,70300.0,21.1456,21.1456,21.1326,21.1391,70300.0
2012-02-02 14:30:00,32.38,32.4,32.37,32.4,95600.0,21.1456,21.1587,21.1391,21.1587,95600.0
2012-02-02 14:35:00,32.4,32.4,32.36,32.36,86000.0,21.1587,21.1587,21.1326,21.1326,86000.0
2012-02-02 14:40:00,32.37,32.37,32.33,32.33,42700.0,21.1391,21.1391,21.113,21.113,42700.0
2012-02-02 14:45:00,32.33,32.34,32.33,32.33,59200.0,21.113,21.1195,21.113,21.113,59200.0
2012-02-02 14:50:00,32.33,32.34,32.31,32.31,55200.0,21.113,21.1195,21.0999,21.0999,55200.0
2012-02-02 14:55:00,32.31,32.35,32.31,32.35,86700.0,21.0999,21.1261,21.0999,21.1261,86700.0
2012-02-02 15:00:00,32.35,32.35,32.31,32.32,128800.0,21.1261,21.1261,21.0999,21.1065,128800.0
2012-02-02 15:05:00,32.32,32.38,32.31,32.36,182100.0,21.1065,21.1456,21.0999,21.1326,182100.0
2012-02-02 15:10:00,32.35,32.38,32.35,32.37,73100.0,21.1261,21.1456,21.1261,21.1391,73100.0
2012-02-02 15:15:00,32.37,32.4,32.37,32.4,109900.0,21.1391,21.1587,21.1391,21.1587,109900.0
2012-02-02 15:20:00,32.4,32.4,32.37,32.38,86900.0,21.1587,21.1587,21.1391,21.1456,86900.0
2012-02-02 15:25:00,32.37,32.39,32.37,32.37,80600.0,21.1391,21.1522,21.1391,21.1391,80600.0
2012-02-02 15:30:00,32.37,32.38,32.37,32.37,104600.0,21.1391,21.1456,21.1391,21.1391,104600.0
2012-02-02 15:35:00,32.37,32.44,32.37,32.42,290000.0,21.1391,21.1848,21.1391,21.1718,290000.0
2012-02-02 15:40:00,32.42,32.43,32.38,32.38,145000.0,21.1718,21.1783,21.1456,21.1456,145000.0
2012-02-02 15:45:00,32.38,32.38,32.33,32.33,133700.0,21.1456,21.1456,21.113,21.113,133700.0
2012-02-02 15:50:00,32.34,32.35,32.32,32.33,169200.0,21.1195,21.1261,21.1065,21.113,169200.0
2012-02-02 15:55:00,32.32,32.36,32.3,32.32,670500.0,21.1065,21.1326,21.0934,21.1065,670500.0
2012-02-03 09:30:00,32.45,32.56,32.43,32.54,296700.0,21.1914,21.2632,21.1783,21.2501,296700.0
2012-02-03 09:35:00,32.54,32.55,32.39,32.44,124900.0,21.2501,21.2567,21.1522,21.1848,124900.0
2012-02-03 09:40:00,32.43,32.48,32.42,32.45,74900.0,21.1783,21.2109,21.1718,21.1914,74900.0
2012-02-03 09:45:00,32.45,32.48,32.38,32.43,178100.0,21.1914,21.2109,21.1456,21.1783,178100.0
2012-02-03 09:50:00,32.43,32.46,32.4,32.41,81400.0,21.1783,21.1979,21.1587,21.1652,81400.0
2012-02-03 09:55:00,32.41,32.47,32.4,32.45,167900.0,21.1652,21.2044,21.1587,21.1914,167900.0
2012-02-03 10:00:00,32.45,32.48,32.34,32.4,203700.0,21.1914,21.2109,21.1195,21.1587,203700.0
2012-02-03 10:05:00,32.4,32.42,32.36,32.42,93900.0,21.1587,21.1718,21.1326,21.1718,93900.0
2012-02-03 10:10:00,32.42,32.42,32.3,32.34,182500.0,21.1718,21.1718,21.0934,21.1195,182500.0
2012-02-03 10:15:00,32.35,32.41,32.33,32.37,140800.0,21.1261,21.1652,21.113,21.1391,140800.0
2012-02-03 10:20:00,32.36,32.44,32.36,32.43,95000.0,21.1326,21.1848,21.1326,21.1783,95000.0
2012-02-03 10:25:00,32.44,32.47,32.33,32.33,144600.0,21.1848,21.2044,21.113,21.113,144600.0
2012-02-03 10:30:00,32.34,32.39,32.31,32.33,93600.0,21.1195,21.1522,21.0999,21.113,93600.0
2012-02-03 10:35:00,32.33,32.39,32.31,32.33,81900.0,21.113,21.1522,21.0999,21.113,81900.0
2012-02-03 10:40:00,32.33,32.36,32.31,32.35,66100.0,21.113,21.1326,21.0999,21.1261,66100.0
2012-02-03 10:45:00,32.36,32.41,32.35,32.37,95000.0,21.1326,21.1652,21.1261,21.1391,95000.0
2012-02-03 10:50:00,32.37,32.41,32.37,32.39,90900.0,21.1391,21.1652,21.1391,21.1522,90900.0
2012-02-03 10:55:00,32.39,32.4,32.33,32.35,112000.0,21.1522,21.1587,21.113,21.1261,112000.0
2012-02-03 11:00:00,32.34,32.41,32.34,32.4,128900.0,21.1195,21.1652,21.1195,21.1587,128900.0
2012-02-03 11:05:00,32.4,32.4,32.32,32.32,209600.0,21.1587,21.1587,21.1065,21.1065,209600.0
2012-02-03 11:10:00,32.33,32.34,32.3,32.34,115600.0,21.113,21.1195,21.0934,21.1195,115600.0
2012-02-03 11:15:00,32.33,32.39,32.33,32.37,85000.0,21.113,21.1522,21.113,21.1391,85000.0
2012-02-03 11:20:00,32.38,32.42,32.35,32.42,57400.0,21.1456,21.1718,21.1261,21.1718,57400.0
2012-02-03 11:25:00,32.42,32.43,32.36,32.38,105900.0,21.1718,21.1783,21.1326,21.1456,105900.0
2012-02-03 11:30:00,32.38,32.43,32.38,32.43,76900.0,21.1456,21.1783,21.1456,21.1783,76900.0
2012-02-03 11:35:00,32.42,32.45,32.42,32.42,74700.0,21.1718,21.1914,21.1718,21.1718,74700.0
2012-02-03 11:40:00,32.42,32.45,32.39,32.4,122100.0,21.1718,21.1914,21.1522,21.1587,122100.0
2012-02-03 11:45:00,32.41,32.41,32.37,32.38,34900.0,21.1652,21.1652,21.1391,21.1456,34900.0
2012-02-03 11:50:00,32.38,32.38,32.32,32.33,64300.0,21.1456,21.1456,21.1065,21.113,64300.0
2012-02-03 11:55:00,32.33,32.33,32.3,32.31,76400.0,21.113,21.113,21.0934,21.0999,76400.0
2012-02-03 12:00:00,32.31,32.33,32.3,32.33,50600.0,21.0999,21.113,21.0934,21.113,50600.0
2012-02-03 12:05:00,32.33,32.33,32.31,32.32,53700.0,21.113,21.113,21.0999,21.1065,53700.0
2012-02-03 12:10:00,32.32,32.33,32.31,32.31,27600.0,21.1065,21.113,21.0999,21.0999,27600.0
2012-02-03 12:15:00,32.32,32.33,32.31,32.33,35700.0,21.1065,21.113,21.0999,21.113,35700.0
2012-02-03 12:20:00,32.33,32.34,32.29,32.3,132400.0,21.113,21.1195,21.0869,21.0934,132400.0
2012-02-03 12:25:00,32.3,32.3,32.27,32.3,103300.0,21.0934,21.0934,21.0738,21.0934,103300.0
2012-02-03 12:30:00,32.29,32.3,32.28,32.28,17400.0,21.0869,21.0934,21.0803,21.0803,17400.0
2012-02-03 12:35:00,32.28,32.29,32.28,32.28,14400.0,21.0803,21.0869,21.0803,21.0803,14400.0
2012-02-03 12:40:00,32.28,32.3,32.28,32.29,91600.0,21.0803,21.0934,21.0803,21.0869,91600.0
2012-02-03 12:45:00,32.3,32.3,32.28,32.29,63900.0,21.0934,21.0934,21.0803,21.0869,63900.0
2012-02-03 12:50:00,32.29,32.3,32.27,32.28,70200.0,21.0869,21.0934,21.0738,21.0803,70200.0
2012-02-03 12:55:00,32.28,32.28,32.27,32.27,24600.0,21.0803,21.0803,21.0738,21.0738,24600.0
2012-02-03 13:00:00,32.28,32.3,32.26,32.3,91500.0,21.0803,21.0934,21.0673,21.0934,91500.0
2012-02-03 13:05:00,32.3,32.3,32.29,32.3,74400.0,21.0934,21.0934,21.0869,21.0934,74400.0
2012-02-03 13:10:00,32.3,32.31,32.28,32.3,87400.0,21.0934,21.0999,21.0803,21.0934,87400.0
2012-02-03 13:15:00,32.3,32.3,32.27,32.28,38000.0,21.0934,21.0934,21.0738,21.0803,38000.0
2012-02-03 13:20:00,32.28,32.29,32.27,32.28,47400.0,21.0803,21.0869,21.0738,21.0803,47400.0
2012-02-03 13:25:00,32.28,32.29,32.26,32.26,38800.0,21.0803,21.0869,21.0673,21.0673,38800.0
2012-02-03 13:30:00,32.26,32.27,32.25,32.26,71600.0,21.0673,21.0738,21.0607,21.0673,71600.0
2012-02-03 13:35:00,32.27,32.28,32.26,32.27,48400.0,21.0738,21.0803,21.0673,21.0738,48400.0
2012-02-03 13:40:00,32.28,32.28,32.23,32.24,98300.0,21.0803,21.0803,21.0477,21.0542,98300.0
2012-02-03 13:45:00,32.24,32.26,32.22,32.24,95700.0,21.0542,21.0673,21.0412,21.0542,95700.0
2012-02-03 13:50:00,32.23,32.26,32.23,32.25,45600.0,21.0477,21.0673,21.0477,21.0607,45600.0
2012-02-03 13:55:00,32.25,32.25,32.23,32.24,38700.0,21.0607,21.0607,21.0477,21.0542,38700.0
2012-02-03 14:00:00,32.24,32.25,32.22,32.22,84800.0,21.0542,21.0607,21.0412,21.0412,84800.0
2012-02-03 14:05:00,32.22,32.23,32.2,32.2,48400.0,21.0412,21.0477,21.0281,21.0281,48400.0
2012-02-03 14:10:00,32.2,32.21,32.2,32.21,30800.0,21.0281,21.0346,21.0281,21.0346,30800.0
2012-02-03 14:15:00,32.21,32.24,32.2,32.24,77400.0,21.0346,21.0542,21.0281,21.0542,77400.0
2012-02-03 14:20:00,32.23,32.24,32.22,32.23,65000.0,21.0477,21.0542,21.0412,21.0477,65000.0
2012-02-03 14:25:00,32.23,32.23,32.2,32.23,103200.0,21.0477,21.0477,21.0281,21.0477,103200.0
2012-02-03 14:30:00,32.23,32.23,32.19,32.2,133300.0,21.0477,21.0477,21.0216,21.0281,133300.0
2012-02-03 14:35:00,32.2,32.23,32.19,32.21,49800.0,21.0281,21.0477,21.0216,21.0346,49800.0
2012-02-03 14:40:00,32.21,32.22,32.2,32.22,38900.0,21.0346,21.0412,21.0281,21.0412,38900.0
2012-02-03 14:45:00,32.22,32.25,32.21,32.25,102800.0,21.0412,21.0607,21.0346,21.0607,102800.0
2012-02-03 14:50:00,32.25,32.25,32.24,32.24,30000.0,21.0607,21.0607,21.0542,21.0542,30000.0
2012-02-03 14:55:00,32.24,32.25,32.21,32.24,130300.0,21.0542,21.0607,21.0346,21.0542,130300.0
2012-02-03 15:00:00,32.24,32.25,32.18,32.18,76700.0,21.0542,21.0607,21.015,21.015,76700.0
2012-02-03 15:05:00,32.18,32.25,32.18,32.23,205600.0,21.015,21.0607,21.015,21.0477,205600.0
2012-02-03 15:10:00,32.22,32.23,32.2,32.21,120200.0,21.0412,21.0477,21.0281,21.0346,120200.0
2012-02-03 15:15:00,32.21,32.22,32.19,32.19,39300.0,21.0346,21.0412,21.0216,21.0216,39300.0
2012-02-03 15:20:00,32.19,32.21,32.19,32.21,123400.0,21.0216,21.0346,21.0216,21.0346,123400.0
2012-02-03 15:25:00,32.21,32.21,32.19,32.2,70900.0,21.0346,21.0346,21.0216,21.0281,70900.0
2012-02-03 15:30:00,32.21,32.21,32.2,32.21,85400.0,21.0346,21.0346,21.0281,21.0346,85400.0
2012-02-03 15:35:00,32.21,32.21,32.18,32.2,109400.0,21.0346,21.0346,21.015,21.0281,109400.0
2012-02-03 15:40:00,32.19,32.2,32.19,32.2,93800.0,21.0216,21.0281,21.0216,21.0281,93800.0
2012-02-03 15:45:00,32.2,32.23,32.2,32.23,132900.0,21.0281,21.0477,21.0281,21.0477,132900.0
2012-02-03 15:50:00,32.23,32.26,32.22,32.25,186000.0,21.0477,21.0673,21.0412,21.0607,186000.0
2012-02-03 15:55:00,32.25,32.28,32.24,32.25,516000.0,21.0607,21.0803,21.0542,21.0607,516000.0
2012-02-06 09:30:00,32.23,32.28,32.17,32.23,164100.0,21.0477,21.0803,21.0085,21.0477,164100.0
2012-02-06 09:35:00,32.23,32.3,32.23,32.3,65100.0,21.0477,21.0934,21.0477,21.0934,65100.0
2012-02-06 09:40:00,32.3,32.38,32.27,32.27,65500.0,21.0934,21.1456,21.0738,21.0738,65500.0
2012-02-06 09:45:00,32.27,32.3,32.24,32.26,74200.0,21.0738,21.0934,21.0542,21.0673,74200.0
2012-02-06 09:50:00,32.26,32.27,32.16,32.16,100600.0,21.0673,21.0738,21.002,21.002,100600.0
2012-02-06 09:55:00,32.17,32.17,32.12,32.13,83700.0,21.0085,21.0085,20.9759,20.9824,83700.0
2012-02-06 10:00:00,32.14,32.17,32.14,32.16,86900.0,20.9889,21.0085,20.9889,21.002,86900.0
2012-02-06 10:05:00,32.17,32.19,32.15,32.15,108000.0,21.0085,21.0216,20.9954,20.9954,108000.0
2012-02-06 10:10:00,32.15,32.17,32.14,32.15,80200.0,20.9954,21.0085,20.9889,20.9954,80200.0
2012-02-06 10:15:00,32.15,32.16,32.12,32.12,56000.0,20.9954,21.002,20.9759,20.9759,56000.0
2012-02-06 10:20:00,32.12,32.2,32.11,32.19,79700.0,20.9759,21.0281,20.9693,21.0216,79700.0
2012-02-06 10:25:00,32.19,32.22,32.18,32.18,63000.0,21.0216,21.0412,21.015,21.015,63000.0
2012-02-06 10:30:00,32.19,32.2,32.16,32.19,82300.0,21.0216,21.0281,21.002,21.0216,82300.0
2012-02-06 10:35:00,32.19,32.2,32.17,32.17,65000.0,21.0216,21.0281,21.0085,21.0085,65000.0
2012-02-06 10:40:00,32.18,32.21,32.17,32.19,62900.0,21.015,21.0346,21.0085,21.0216,62900.0
2012-02-06 10:45:00,32.2,32.21,32.18,32.19,29900.0,21.0281,21.0346,21.015,21.0216,29900.0
2012-02-06 10:50:00,32.19,32.2,32.18,32.19,46000.0,21.0216,21.0281,21.015,21.0216,46000.0
2012-02-06 10:55:00,32.19,32.21,32.18,32.18,42600.0,21.0216,21.0346,21.015,21.015,42600.0
2012-02-06 11:00:00,32.19,32.2,32.17,32.19,58500.0,21.0216,21.0281,21.0085,21.0216,58500.0
2012-02-06 11:05:00,32.18,32.19,32.16,32.17,75800.0,21.015,21.0216,21.002,21.0085,75800.0
2012-02-06 11:10:00,32.17,32.18,32.15,32.16,64900.0,21.0085,21.015,20.9954,21.002,64900.0
2012-02-06 11:15:00,32.16,32.18,32.15,32.17,65300.0,21.002,21.015,20.9954,21.0085,65300.0
2012-02-06 11:20:00,32.18,32.2,32.17,32.19,55000.0,21.015,21.0281,21.0085,21.0216,55000.0
2012-02-06 11:25:00,32.19,32.22,32.18,32.22,43100.0,21.0216,21.0412,21.015,21.0412,43100.0
2012-02-06 11:30:00,32.22,32.22,32.21,32.21,31700.0,21.0412,21.0412,21.0346,21.0346,31700.0
2012-02-06 11:35:00,32.22,32.22,32.2,32.2,31000.0,21.0412,21.0412,21.0281,21.0281,31000.0
2012-02-06 11:40:00,32.21,32.21,32.18,32.19,103500.0,21.0346,21.0346,21.015,21.0216,103500.0
2012-02-06 11:45:00,32.2,32.2,32.18,32.2,19500.0,21.0281,21.0281,21.015,21.0281,19500.0
2012-02-06 11:50:00,32.2,32.21,32.18,32.19,55000.0,21.0281,21.0346,21.015,21.0216,55000.0
2012-02-06 11:55:00,32.2,32.21,32.18,32.19,61100.0,21.0281,21.0346,21.015,21.0216,61100.0
2012-02-06 12:00:00,32.19,32.19,32.16,32.16,66100.0,21.0216,21.0216,21.002,21.002,66100.0
2012-02-06 12:05:00,32.16,32.18,32.15,32.15,70300.0,21.002,21.015,20.9954,20.9954,70300.0
2012-02-06 12:10:00,32.16,32.18,32.15,32.18,17300.0,21.002,21.015,20.9954,21.015,17300.0
2012-02-06 12:15:00,32.18,32.19,32.16,32.17,31800.0,21.015,21.0216,21.002,21.0085,31800.0
2012-02-06 12:20:00,32.16,32.17,32.15,32.15,31300.0,21.002,21.0085,20.9954,20.9954,31300.0
2012-02-06 12:25:00,32.15,32.16,32.15,32.16,16800.0,20.9954,21.002,20.9954,21.002,16800.0
2012-02-06 12:30:00,32.15,32.18,32.15,32.17,48700.0,20.9954,21.015,20.9954,21.0085,48700.0
2012-02-06 12:35:00,32.17,32.18,32.16,32.17,28900.0,21.0085,21.015,21.002,21.0085,28900.0
2012-02-06 12:40:00,32.16,32.18,32.15,32.17,46100.0,21.002,21.015,20.9954,21.0085,46100.0
2012-02-06 12:45:00,32.16,32.17,32.16,32.16,20200.0,21.002,21.0085,21.002,21.002,20200.0
2012-02-06 12:50:00,32.16,32.17,32.15,32.16,32200.0,21.002,21.0085,20.9954,21.002,32200.0
2012-02-06 12:55:00,32.16,32.19,32.15,32.18,74300.0,21.002,21.0216,20.9954,21.015,74300.0
2012-02-06 13:00:00,32.17,32.19,32.16,32.16,35400.0,21.0085,21.0216,21.002,21.002,35400.0
2012-02-06 13:05:00,32.17,32.17,32.15,32.16,40000.0,21.0085,21.0085,20.9954,21.002,40000.0
2012-02-06 13:10:00,32.16,32.17,32.14,32.16,39900.0,21.002,21.0085,20.9889,21.002,39900.0
2012-02-06 13:15:00,32.16,32.17,32.14,32.16,54000.0,21.002,21.0085,20.9889,21.002,54000.0
2012-02-06 13:20:00,32.16,32.16,32.13,32.14,67000.0,21.002,21.002,20.9824,20.9889,67000.0
2012-02-06 13:25:00,32.15,32.15,32.11,32.11,52500.0,20.9954,20.9954,20.9693,20.9693,52500.0
2012-02-06 13:30:00,32.12,32.13,32.1,32.13,59700.0,20.9759,20.9824,20.9628,20.9824,59700.0
2012-02-06 13:35:00,32.13,32.13,32.09,32.1,78100.0,20.9824,20.9824,20.9563,20.9628,78100.0
2012-02-06 13:40:00,32.1,32.13,32.1,32.11,64100.0,20.9628,20.9824,20.9628,20.9693,64100.0
2012-02-06 13:45:00,32.11,32.13,32.1,32.13,54800.0,20.9693,20.9824,20.9628,20.9824,54800.0
2012-02-06 13:50:00,32.13,32.14,32.11,32.13,64900.0,20.9824,20.9889,20.9693,20.9824,64900.0
2012-02-06 13:55:00,32.14,32.14,32.12,32.13,32100.0,20.9889,20.9889,20.9759,20.9824,32100.0
2012-02-06 14:00:00,32.14,32.15,32.13,32.14,34800.0,20.9889,20.9954,20.9824,20.9889,34800.0
2012-02-06 14:05:00,32.14,32.15,32.13,32.14,55600.0,20.9889,20.9954,20.9824,20.9889,55600.0
2012-02-06 14:10:00,32.15,32.16,32.14,32.16,45700.0,20.9954,21.002,20.9889,21.002,45700.0
2012-02-06 14:15:00,32.16,32.16,32.13,32.16,53300.0,21.002,21.002,20.9824,21.002,53300.0
2012-02-06 14:20:00,32.16,32.17,32.15,32.16,42000.0,21.002,21.0085,20.9954,21.002,42000.0
2012-02-06 14:25:00,32.16,32.19,32.16,32.19,50600.0,21.002,21.0216,21.002,21.0216,50600.0
2012-02-06 14:30:00,32.19,32.2,32.18,32.2,20300.0,21.0216,21.0281,21.015,21.0281,20300.0
2012-02-06 14:35:00,32.19,32.2,32.18,32.19,29700.0,21.0216,21.0281,21.015,21.0216,29700.0
2012-02-06 14:40:00,32.19,32.19,32.17,32.17,38700.0,21.0216,21.0216,21.0085,21.0085,38700.0
2012-02-06 14:45:00,32.18,32.19,32.16,32.18,73300.0,21.015,21.0216,21.002,21.015,73300.0
2012-02-06 14:50:00,32.19,32.2,32.18,32.2,42600.0,21.0216,21.0281,21.015,21.0281,42600.0
2012-02-06 14:55:00,32.2,32.22,32.19,32.2,56000.0,21.0281,21.0412,21.0216,21.0281,56000.0
2012-02-06 15:00:00,32.21,32.23,32.2,32.23,105200.0,21.0346,21.0477,21.0281,21.0477,105200.0
2012-02-06 15:05:00,32.23,32.24,32.21,32.22,76100.0,21.0477,21.0542,21.0346,21.0412,76100.0
2012-02-06 15:10:00,32.21,32.22,32.19,32.19,76200.0,21.0346,21.0412,21.0216,21.0216,76200.0
2012-02-06 15:15:00,32.19,32.21,32.19,32.2,72900.0,21.0216,21.0346,21.0216,21.0281,72900.0
2012-02-06 15:20:00,32.2,32.2,32.19,32.19,33700.0,21.0281,21.0281,21.0216,21.0216,33700.0
2012-02-06 15:25:00,32.2,32.2,32.16,32.16,72800.0,21.0281,21.0281,21.002,21.002,72800.0
2012-02-06 15:30:00,32.17,32.18,32.15,32.16,222100.0,21.0085,21.015,20.9954,21.002,222100.0
2012-02-06 15:35:00,32.17,32.17,32.14,32.16,80700.0,21.0085,21.0085,20.9889,21.002,80700.0
2012-02-06 15:40:00,32.16,32.17,32.14,32.16,114200.0,21.002,21.0085,20.9889,21.002,114200.0
2012-02-06 15:45:00,32.16,32.17,32.13,32.14,125500.0,21.002,21.0085,20.9824,20.9889,125500.0
2012-02-06 15:50:00,32.15,32.16,32.11,32.13,245600.0,20.9954,21.002,20.9693,20.9824,245600.0
2012-02-06 15:55:00,32.14,32.19,32.12,32.12,968100.0,20.9889,21.0216,20.9759,20.9759,968100.0
2012-02-07 09:30:00,32.04,32.17,32.04,32.11,178200.0,20.9236,21.0085,20.9236,20.9693,178200.0
2012-02-07 09:35:00,32.12,32.16,32.09,32.1,54900.0,20.9759,21.002,20.9563,20.9628,54900.0
2012-02-07 09:40:00,32.1,32.11,32.07,32.07,44800.0,20.9628,20.9693,20.9432,20.9432,44800.0
2012-02-07 09:45:00,32.07,32.13,32.06,32.13,67000.0,20.9432,20.9824,20.9367,20.9824,67000.0
2012-02-07 09:50:00,32.13,32.13,32.06,32.08,50100.0,20.9824,20.9824,20.9367,20.9497,50100.0
2012-02-07 09:55:00,32.08,32.1,32.04,32.06,61500.0,20.9497,20.9628,20.9236,20.9367,61500.0
2012-02-07 10:00:00,32.05,32.06,32.02,32.03,90800.0,20.9301,20.9367,20.9105,20.9171,90800.0
2012-02-07 10:05:00,32.02,32.11,32.02,32.08,100600.0,20.9105,20.9693,20.9105,20.9497,100600.0
2012-02-07 10:10:00,32.07,32.09,32.03,32.09,86900.0,20.9432,20.9563,20.9171,20.9563,86900.0
2012-02-07 10:15:00,32.08,32.13,32.08,32.13,42400.0,20.9497,20.9824,20.9497,20.9824,42400.0
2012-02-07 10:20:00,32.12,32.15,32.09,32.14,69700.0,20.9759,20.9954,20.9563,20.9889,69700.0
2012-02-07 10:25:00,32.14,32.18,32.12,32.15,185400.0,20.9889,21.015,20.9759,20.9954,185400.0
2012-02-07 10:30:00,32.15,32.16,32.11,32.12,438800.0,20.9954,21.002,20.9693,20.9759,438800.0
2012-02-07 10:35:00,32.12,32.14,32.09,32.09,40000.0,20.9759,20.9889,20.9563,20.9563,40000.0
2012-02-07 10:40:00,32.09,32.15,32.09,32.13,46100.0,20.9563,20.9954,20.9563,20.9824,46100.0
2012-02-07 10:45:00,32.12,32.17,32.12,32.15,83300.0,20.9759,21.0085,20.9759,20.9954,83300.0
2012-02-07 10:50:00,32.15,32.17,32.14,32.16,53100.0,20.9954,21.0085,20.9889,21.002,53100.0
2012-02-07 10:55:00,32.16,32.17,32.14,32.17,124900.0,21.002,21.0085,20.9889,21.0085,124900.0
2012-02-07 11:00:00,32.16,32.18,32.13,32.18,73900.0,21.002,21.015,20.9824,21.015,73900.0
2012-02-07 11:05:00,32.18,32.18,32.15,32.17,126400.0,21.015,21.015,20.9954,21.0085,126400.0
2012-02-07 11:10:00,32.17,32.18,32.15,32.18,357900.0,21.0085,21.015,20.9954,21.015,357900.0
2012-02-07 11:15:00,32.18,32.18,32.14,32.15,55300.0,21.015,21.015,20.9889,20.9954,55300.0
2012-02-07 11:20:00,32.15,32.18,32.14,32.18,166100.0,20.9954,21.015,20.9889,21.015,166100.0
2012-02-07 11:25:00,32.18,32.19,32.16,32.19,79400.0,21.015,21.0216,21.002,21.0216,79400.0
2012-02-07 11:30:00,32.19,32.21,32.19,32.19,81900.0,21.0216,21.0346,21.0216,21.0216,81900.0
2012-02-07 11:35:00,32.19,32.2,32.17,32.18,342400.0,21.0216,21.0281,21.0085,21.015,342400.0
2012-02-07 11:40:00,32.18,32.18,32.17,32.18,63500.0,21.015,21.015,21.0085,21.015,63500.0
2012-02-07 11:45:00,32.18,32.19,32.17,32.18,81100.0,21.015,21.0216,21.0085,21.015,81100.0
2012-02-07 11:50:00,32.18,32.18,32.17,32.18,35400.0,21.015,21.015,21.0085,21.015,35400.0
2012-02-07 11:55:00,32.18,32.18,32.17,32.18,14300.0,21.015,21.015,21.0085,21.015,14300.0
2012-02-07 12:00:00,32.18,32.18,32.17,32.18,33300.0,21.015,21.015,21.0085,21.015,33300.0
2012-02-07 12:05:00,32.17,32.18,32.15,32.16,52100.0,21.0085,21.015,20.9954,21.002,52100.0
2012-02-07 12:10:00,32.15,32.16,32.14,32.15,32500.0,20.9954,21.002,20.9889,20.9954,32500.0
2012-02-07 12:15:00,32.15,32.15,32.14,32.15,30400.0,20.9954,20.9954,20.9889,20.9954,30400.0
2012-02-07 12:20:00,32.15,32.16,32.14,32.16,38300.0,20.9954,21.002,20.9889,21.002,38300.0
2012-02-07 12:25:00,32.15,32.16,32.13,32.14,58500.0,20.9954,21.002,20.9824,20.9889,58500.0
2012-02-07 12:30:00,32.15,32.15,32.14,32.14,14900.0,20.9954,20.9954,20.9889,20.9889,14900.0
2012-02-07 12:35:00,32.14,32.16,32.14,32.15,31800.0,20.9889,21.002,20.9889,20.9954,31800.0
2012-02-07 12:40:00,32.16,32.17,32.16,32.17,21700.0,21.002,21.0085,21.002,21.0085,21700.0
2012-02-07 12:45:00,32.17,32.18,32.16,32.18,38100.0,21.0085,21.015,21.002,21.015,38100.0
2012-02-07 12:50:00,32.18,32.2,32.16,32.17,85600.0,21.015,21.0281,21.002,21.0085,85600.0
2012-02-07 12:55:00,32.16,32.17,32.15,32.15,241800.0,21.002,21.0085,20.9954,20.9954,241800.0
2012-02-07 13:00:00,32.16,32.17,32.13,32.15,205800.0,21.002,21.0085,20.9824,20.9954,205800.0
2012-02-07 13:05:00,32.15,32.16,32.15,32.15,34700.0,20.9954,21.002,20.9954,20.9954,34700.0
2012-02-07 13:10:00,32.16,32.16,32.13,32.14,86700.0,21.002,21.002,20.9824,20.9889,86700.0
2012-02-07 13:15:00,32.13,32.14,32.07,32.08,167400.0,20.9824,20.9889,20.9432,20.9497,167400.0
2012-02-07 13:20:00,32.08,32.11,32.05,32.07,205100.0,20.9497,20.9693,20.9301,20.9432,205100.0
2012-02-07 13:25:00,32.06,32.1,32.06,32.09,91300.0,20.9367,20.9628,20.9367,20.9563,91300.0
2012-02-07 13:30:00,32.1,32.13,32.09,32.12,72700.0,20.9628,20.9824,20.9563,20.9759,72700.0
2012-02-07 13:35:00,32.11,32.13,32.11,32.13,44200.0,20.9693,20.9824,20.9693,20.9824,44200.0
2012-02-07 13:40:00,32.13,32.14,32.12,32.12,39300.0,20.9824,20.9889,20.9759,20.9759,39300.0
2012-02-07 13:45:00,32.12,32.13,32.1,32.11,100400.0,20.9759,20.9824,20.9628,20.9693,100400.0
2012-02-07 13:50:00,32.12,32.13,32.1,32.13,58000.0,20.9759,20.9824,20.9628,20.9824,58000.0
2012-02-07 13:55:00,32.13,32.15,32.12,32.14,32400.0,20.9824,20.9954,20.9759,20.9889,32400.0
2012-02-07 14:00:00,32.14,32.14,32.13,32.13,42500.0,20.9889,20.9889,20.9824,20.9824,42500.0
2012-02-07 14:05:00,32.14,32.16,32.13,32.16,67900.0,20.9889,21.002,20.9824,21.002,67900.0
2012-02-07 14:10:00,32.16,32.17,32.16,32.16,30300.0,21.002,21.0085,21.002,21.002,30300.0
2012-02-07 14:15:00,32.16,32.17,32.15,32.16,27500.0,21.002,21.0085,20.9954,21.002,27500.0
2012-02-07 14:20:00,32.16,32.16,32.13,32.14,72100.0,21.002,21.002,20.9824,20.9889,72100.0
2012-02-07 14:25:00,32.13,32.16,32.13,32.15,210300.0,20.9824,21.002,20.9824,20.9954,210300.0
2012-02-07 14:30:00,32.15,32.15,32.13,32.15,61900.0,20.9954,20.9954,20.9824,20.9954,61900.0
2012-02-07 14:35:00,32.15,32.15,32.14,32.15,227200.0,20.9954,20.9954,20.9889,20.9954,227200.0
2012-02-07 14:40:00,32.15,32.16,32.14,32.15,123600.0,20.9954,21.002,20.9889,20.9954,123600.0
2012-02-07 14:45:00,32.14,32.16,32.13,32.14,73900.0,20.9889,21.002,20.9824,20.9889,73900.0
2012-02-07 14:50:00,32.14,32.14,32.1,32.11,95400.0,20.9889,20.9889,20.9628,20.9693,95400.0
2012-02-07 14:55:00,32.11,32.12,32.1,32.12,50500.0,20.9693,20.9759,20.9628,20.9759,50500.0
2012-02-07 15:00:00,32.12,32.13,32.1,32.12,75300.0,20.9759,20.9824,20.9628,20.9759,75300.0
2012-02-07 15:05:00,32.12,32.16,32.11,32.15,165200.0,20.9759,21.002,20.9693,20.9954,165200.0
2012-02-07 15:10:00,32.15,32.16,32.14,32.15,144700.0,20.9954,21.002,20.9889,20.9954,144700.0
2012-02-07 15:15:00,32.14,32.15,32.09,32.1,497300.0,20.9889,20.9954,20.9563,20.9628,497300.0
2012-02-07 15:20:00,32.09,32.13,32.09,32.13,99200.0,20.9563,20.9824,20.9563,20.9824,99200.0
2012-02-07 15:25:00,32.13,32.15,32.12,32.14,78600.0,20.9824,20.9954,20.9759,20.9889,78600.0
2012-02-07 15:30:00,32.13,32.15,32.13,32.13,74800.0,20.9824,20.9954,20.9824,20.9824,74800.0
2012-02-07 15:35:00,32.13,32.14,32.12,32.13,58200.0,20.9824,20.9889,20.9759,20.9824,58200.0
2012-02-07 15:40:00,32.12,32.18,32.12,32.17,156100.0,20.9759,21.015,20.9759,21.0085,156100.0
2012-02-07 15:45:00,32.17,32.19,32.15,32.17,122900.0,21.0085,21.0216,20.9954,21.0085,122900.0
2012-02-07 15:50:00,32.17,32.18,32.14,32.14,210700.0,21.0085,21.015,20.9889,20.9889,210700.0
2012-02-07 15:55:00,32.14,32.17,32.13,32.14,354600.0,20.9889,21.0085,20.9824,20.9889,354600.0
2012-02-08 09:30:00,32.05,32.1,32.02,32.05,293900.0,20.9301,20.9628,20.9105,20.9301,293900.0
2012-02-08 09:35:00,32.05,32.11,32.01,32.07,184800.0,20.9301,20.9693,20.904,20.9432,184800.0
2012-02-08 09:40:00,32.07,32.1,32.07,32.08,76600.0,20.9432,20.9628,20.9432,20.9497,76600.0
2012-02-08 09:45:00,32.09,32.09,32.04,32.07,163800.0,20.9563,20.9563,20.9236,20.9432,163800.0
2012-02-08 09:50:00,32.07,32.07,32.03,32.06,58200.0,20.9432,20.9432,20.9171,20.9367,58200.0
2012-02-08 09:55:00,32.06,32.07,32.03,32.05,59300.0,20.9367,20.9432,20.9171,20.9301,59300.0
2012-02-08 10:00:00,32.05,32.08,32.05,32.06,42100.0,20.9301,20.9497,20.9301,20.9367,42100.0
2012-02-08 10:05:00,32.06,32.06,32.03,32.03,60500.0,20.9367,20.9367,20.9171,20.9171,60500.0
2012-02-08 10:10:00,32.04,32.04,32.02,32.02,50700.0,20.9236,20.9236,20.9105,20.9105,50700.0
2012-02-08 10:15:00,32.02,32.04,31.98,32.0,402000.0,20.9105,20.9236,20.8844,20.8975,402000.0
2012-02-08 10:20:00,32.0,32.02,31.97,31.98,187800.0,20.8975,20.9105,20.8779,20.8844,187800.0
2012-02-08 10:25:00,31.98,32.01,31.97,31.99,123400.0,20.8844,20.904,20.8779,20.891,123400.0
2012-02-08 10:30:00,31.98,32.05,31.98,32.02,329000.0,20.8844,20.9301,20.8844,20.9105,329000.0
2012-02-08 10:35:00,32.03,32.07,32.02,32.03,290700.0,20.9171,20.9432,20.9105,20.9171,290700.0
2012-02-08 10:40:00,32.04,32.05,32.01,32.01,112700.0,20.9236,20.9301,20.904,20.904,112700.0
2012-02-08 10:45:00,32.02,32.05,32.01,32.05,38400.0,20.9105,20.9301,20.904,20.9301,38400.0
2012-02-08 10:50:00,32.05,32.05,31.99,31.99,287400.0,20.9301,20.9301,20.891,20.891,287400.0
2012-02-08 10:55:00,31.99,32.03,31.99,32.02,59800.0,20.891,20.9171,20.891,20.9105,59800.0
2012-02-08 11:00:00,32.03,32.05,32.0,32.0,74200.0,20.9171,20.9301,20.8975,20.8975,74200.0
2012-02-08 11:05:00,32.01,32.02,31.99,32.02,58500.0,20.904,20.9105,20.891,20.9105,58500.0
2012-02-08 11:10:00,32.02,32.04,31.98,32.0,89300.0,20.9105,20.9236,20.8844,20.8975,89300.0
2012-02-08 11:15:00,31.99,32.0,31.98,31.98,76700.0,20.891,20.8975,20.8844,20.8844,76700.0
2012-02-08 11:20:00,31.97,31.99,31.93,31.94,89700.0,20.8779,20.891,20.8518,20.8583,89700.0
2012-02-08 11:25:00,31.94,31.96,31.93,31.95,42000.0,20.8583,20.8714,20.8518,20.8648,42000.0
2012-02-08 11:30:00,31.95,31.97,31.94,31.96,47600.0,20.8648,20.8779,20.8583,20.8714,47600.0
2012-02-08 11:35:00,31.96,31.96,31.93,31.96,59800.0,20.8714,20.8714,20.8518,20.8714,59800.0
2012-02-08 11:40:00,31.96,31.97,31.94,31.94,47200.0,20.8714,20.8779,20.8583,20.8583,47200.0
2012-02-08 11:45:00,31.95,31.99,31.94,31.99,75700.0,20.8648,20.891,20.8583,20.891,75700.0
2012-02-08 11:50:00,31.98,32.03,31.98,32.02,101100.0,20.8844,20.9171,20.8844,20.9105,101100.0
2012-02-08 11:55:00,32.02,32.02,32.01,32.02,35000.0,20.9105,20.9105,20.904,20.9105,35000.0
2012-02-08 12:00:00,32.02,32.04,32.01,32.02,61300.0,20.9105,20.9236,20.904,20.9105,61300.0
2012-02-08 12:05:00,32.03,32.03,32.01,32.01,35100.0,20.9171,20.9171,20.904,20.904,35100.0
2012-02-08 12:10:00,32.02,32.04,32.01,32.04,39600.0,20.9105,20.9236,20.904,20.9236,39600.0
2012-02-08 12:15:00,32.04,32.04,32.03,32.04,41300.0,20.9236,20.9236,20.9171,20.9236,41300.0
2012-02-08 12:20:00,32.04,32.05,32.03,32.04,28500.0,20.9236,20.9301,20.9171,20.9236,28500.0
2012-02-08 12:25:00,32.04,32.06,32.04,32.05,59100.0,20.9236,20.9367,20.9236,20.9301,59100.0
2012-02-08 12:30:00,32.05,32.06,32.04,32.06,52900.0,20.9301,20.9367,20.9236,20.9367,52900.0
2012-02-08 12:35:00,32.06,32.06,32.04,32.05,52300.0,20.9367,20.9367,20.9236,20.9301,52300.0
2012-02-08 12:40:00,32.05,32.05,32.03,32.04,44400.0,20.9301,20.9301,20.9171,20.9236,44400.0
2012-02-08 12:45:00,32.04,32.06,32.03,32.06,46000.0,20.9236,20.9367,20.9171,20.9367,46000.0
2012-02-08 12:50:00,32.06,32.07,32.05,32.06,40200.0,20.9367,20.9432,20.9301,20.9367,40200.0
2012-02-08 12:55:00,32.05,32.06,32.04,32.05,70600.0,20.9301,20.9367,20.9236,20.9301,70600.0
2012-02-08 13:00:00,32.04,32.05,32.03,32.03,23300.0,20.9236,20.9301,20.9171,20.9171,23300.0
2012-02-08 13:05:00,32.04,32.04,32.03,32.04,15800.0,20.9236,20.9236,20.9171,20.9236,15800.0
2012-02-08 13:10:00,32.04,32.04,32.03,32.04,15900.0,20.9236,20.9236,20.9171,20.9236,15900.0
2012-02-08 13:15:00,32.04,32.04,32.01,32.02,70800.0,20.9236,20.9236,20.904,20.9105,70800.0
2012-02-08 13:20:00,32.01,32.05,32.01,32.05,46500.0,20.904,20.9301,20.904,20.9301,46500.0
2012-02-08 13:25:00,32.05,32.07,32.04,32.07,37200.0,20.9301,20.9432,20.9236,20.9432,37200.0
2012-02-08 13:30:00,32.07,32.07,32.06,32.07,20900.0,20.9432,20.9432,20.9367,20.9432,20900.0
2012-02-08 13:35:00,32.07,32.09,32.06,32.06,49600.0,20.9432,20.9563,20.9367,20.9367,49600.0
2012-02-08 13:40:00,32.06,32.07,32.05,32.07,41000.0,20.9367,20.9432,20.9301,20.9432,41000.0
2012-02-08 13:45:00,32.07,32.09,32.06,32.08,47600.0,20.9432,20.9563,20.9367,20.9497,47600.0
2012-02-08 13:50:00,32.09,32.09,32.08,32.09,27200.0,20.9563,20.9563,20.9497,20.9563,27200.0
2012-02-08 13:55:00,32.09,32.09,32.07,32.08,39000.0,20.9563,20.9563,20.9432,20.9497,39000.0
2012-02-08 14:00:00,32.07,32.08,32.05,32.06,66400.0,20.9432,20.9497,20.9301,20.9367,66400.0
2012-02-08 14:05:00,32.06,32.06,32.05,32.05,26400.0,20.9367,20.9367,20.9301,20.9301,26400.0
2012-02-08 14:10:00,32.05,32.09,32.05,32.08,44800.0,20.9301,20.9563,20.9301,20.9497,44800.0
2012-02-08 14:15:00,32.09,32.09,32.07,32.08,61100.0,20.9563,20.9563,20.9432,20.9497,61100.0
2012-02-08 14:20:00,32.08,32.09,32.07,32.09,27900.0,20.9497,20.9563,20.9432,20.9563,27900.0
2012-02-08 14:25:00,32.09,32.13,32.08,32.11,118400.0,20.9563,20.9824,20.9497,20.9693,118400.0
2012-02-08 14:30:00,32.11,32.12,32.1,32.11,56300.0,20.9693,20.9759,20.9628,20.9693,56300.0
2012-02-08 14:35:00,32.12,32.12,32.11,32.12,50300.0,20.9759,20.9759,20.9693,20.9759,50300.0
2012-02-08 14:40:00,32.12,32.13,32.1,32.12,93900.0,20.9759,20.9824,20.9628,20.9759,93900.0
2012-02-08 14:45:00,32.13,32.16,32.12,32.15,85700.0,20.9824,21.002,20.9759,20.9954,85700.0
2012-02-08 14:50:00,32.15,32.15,32.12,32.13,57100.0,20.9954,20.9954,20.9759,20.9824,57100.0
2012-02-08 14:55:00,32.12,32.12,32.1,32.1,61200.0,20.9759,20.9759,20.9628,20.9628,61200.0
2012-02-08 15:00:00,32.1,32.11,32.09,32.1,65200.0,20.9628,20.9693,20.9563,20.9628,65200.0
2012-02-08 15:05:00,32.1,32.1,32.09,32.09,27200.0,20.9628,20.9628,20.9563,20.9563,27200.0
2012-02-08 15:10:00,32.09,32.1,32.08,32.09,60000.0,20.9563,20.9628,20.9497,20.9563,60000.0
2012-02-08 15:15:00,32.09,32.1,32.08,32.09,46400.0,20.9563,20.9628,20.9497,20.9563,46400.0
2012-02-08 15:20:00,32.09,32.1,32.07,32.08,55400.0,20.9563,20.9628,20.9432,20.9497,55400.0
2012-02-08 15:25:00,32.08,32.1,32.07,32.08,76900.0,20.9497,20.9628,20.9432,20.9497,76900.0
2012-02-08 15:30:00,32.09,32.1,32.09,32.1,181200.0,20.9563,20.9628,20.9563,20.9628,181200.0
2012-02-08 15:35:00,32.09,32.12,32.07,32.07,168100.0,20.9563,20.9759,20.9432,20.9432,168100.0
2012-02-08 15:40:00,32.08,32.09,32.07,32.08,94500.0,20.9497,20.9563,20.9432,20.9497,94500.0
2012-02-08 15:45:00,32.09,32.09,32.08,32.08,139100.0,20.9563,20.9563,20.9497,20.9497,139100.0
2012-02-08 15:50:00,32.09,32.09,32.08,32.09,98500.0,20.9563,20.9563,20.9497,20.9563,98500.0
2012-02-08 15:55:00,32.09,32.1,32.08,32.09,345900.0,20.9563,20.9628,20.9497,20.9563,345900.0
2012-02-09 09:30:00,32.06,32.13,32.02,32.07,142600.0,20.9367,20.9824,20.9105,20.9432,142600.0
2012-02-09 09:35:00,32.08,32.08,32.01,32.02,57700.0,20.9497,20.9497,20.904,20.9105,57700.0
2012-02-09 09:40:00,32.02,32.08,32.02,32.08,42700.0,20.9105,20.9497,20.9105,20.9497,42700.0
2012-02-09 09:45:00,32.08,32.1,32.01,32.03,127400.0,20.9497,20.9628,20.904,20.9171,127400.0
2012-02-09 09:50:00,32.03,32.07,32.03,32.07,74200.0,20.9171,20.9432,20.9171,20.9432,74200.0
2012-02-09 09:55:00,32.07,32.08,32.04,32.07,65500.0,20.9432,20.9497,20.9236,20.9432,65500.0
2012-02-09 10:00:00,32.06,32.07,32.0,32.02,90700.0,20.9367,20.9432,20.8975,20.9105,90700.0
2012-02-09 10:05:00,32.02,32.03,31.97,31.98,85900.0,20.9105,20.9171,20.8779,20.8844,85900.0
2012-02-09 10:10:00,31.98,32.0,31.96,31.99,56600.0,20.8844,20.8975,20.8714,20.891,56600.0
2012-02-09 10:15:00,31.99,32.0,31.96,31.99,58600.0,20.891,20.8975,20.8714,20.891,58600.0
2012-02-09 10:20:00,31.99,31.99,31.92,31.92,71200.0,20.891,20.891,20.8452,20.8452,71200.0
2012-02-09 10:25:00,31.92,31.95,31.89,31.91,109500.0,20.8452,20.8648,20.8256,20.8387,109500.0
2012-02-09 10:30:00,31.91,31.92,31.87,31.89,58800.0,20.8387,20.8452,20.8126,20.8256,58800.0
2012-02-09 10:35:00,31.89,31.89,31.86,31.89,105100.0,20.8256,20.8256,20.8061,20.8256,105100.0
2012-02-09 10:40:00,31.88,31.9,31.85,31.85,85700.0,20.8191,20.8322,20.7995,20.7995,85700.0
2012-02-09 10:45:00,31.85,31.9,31.85,31.88,63000.0,20.7995,20.8322,20.7995,20.8191,63000.0
2012-02-09 10:50:00,31.88,31.88,31.87,31.88,27200.0,20.8191,20.8191,20.8126,20.8191,27200.0
2012-02-09 10:55:00,31.88,31.89,31.87,31.89,52900.0,20.8191,20.8256,20.8126,20.8256,52900.0
2012-02-09 11:00:00,31.89,31.91,31.87,31.88,229000.0,20.8256,20.8387,20.8126,20.8191,229000.0
2012-02-09 11:05:00,31.88,31.89,31.86,31.86,94300.0,20.8191,20.8256,20.8061,20.8061,94300.0
2012-02-09 11:10:00,31.86,31.88,31.85,31.86,95500.0,20.8061,20.8191,20.7995,20.8061,95500.0
2012-02-09 11:15:00,31.87,31.87,31.85,31.86,59400.0,20.8126,20.8126,20.7995,20.8061,59400.0
2012-02-09 11:20:00,31.86,31.87,31.85,31.86,51200.0,20.8061,20.8126,20.7995,20.8061,51200.0
2012-02-09 11:25:00,31.86,31.87,31.84,31.85,92900.0,20.8061,20.8126,20.793,20.7995,92900.0
2012-02-09 11:30:00,31.85,31.86,31.82,31.83,94200.0,20.7995,20.8061,20.7799,20.7865,94200.0
2012-02-09 11:35:00,31.83,31.83,31.8,31.81,57100.0,20.7865,20.7865,20.7669,20.7734,57100.0
2012-02-09 11:40:00,31.81,31.84,31.8,31.84,138900.0,20.7734,20.793,20.7669,20.793,138900.0
2012-02-09 11:45:00,31.84,31.88,31.83,31.87,85100.0,20.793,20.8191,20.7865,20.8126,85100.0
2012-02-09 11:50:00,31.87,31.89,31.86,31.89,31000.0,20.8126,20.8256,20.8061,20.8256,31000.0
2012-02-09 11:55:00,31.89,31.92,31.89,31.91,85600.0,20.8256,20.8452,20.8256,20.8387,85600.0
2012-02-09 12:00:00,31.91,31.93,31.9,31.92,105100.0,20.8387,20.8518,20.8322,20.8452,105100.0
2012-02-09 12:05:00,31.91,31.95,31.91,31.93,91300.0,20.8387,20.8648,20.8387,20.8518,91300.0
2012-02-09 12:10:00,31.92,31.93,31.92,31.93,36900.0,20.8452,20.8518,20.8452,20.8518,36900.0
2012-02-09 12:15:00,31.93,31.95,31.92,31.95,52600.0,20.8518,20.8648,20.8452,20.8648,52600.0
2012-02-09 12:20:00,31.95,31.97,31.94,31.97,75800.0,20.8648,20.8779,20.8583,20.8779,75800.0
2012-02-09 12:25:00,31.97,31.98,31.96,31.97,34300.0,20.8779,20.8844,20.8714,20.8779,34300.0
2012-02-09 12:30:00,31.97,31.97,31.96,31.96,13400.0,20.8779,20.8779,20.8714,20.8714,13400.0
2012-02-09 12:35:00,31.97,31.98,31.96,31.97,25800.0,20.8779,20.8844,20.8714,20.8779,25800.0
2012-02-09 12:40:00,31.98,31.99,31.98,31.98,44600.0,20.8844,20.891,20.8844,20.8844,44600.0
2012-02-09 12:45:00,31.98,32.0,31.97,32.0,31300.0,20.8844,20.8975,20.8779,20.8975,31300.0
2012-02-09 12:50:00,32.0,32.01,32.0,32.01,44500.0,20.8975,20.904,20.8975,20.904,44500.0
2012-02-09 12:55:00,32.01,32.02,31.99,32.01,66100.0,20.904,20.9105,20.891,20.904,66100.0
2012-02-09 13:00:00,32.01,32.04,32.0,32.03,62800.0,20.904,20.9236,20.8975,20.9171,62800.0
2012-02-09 13:05:00,32.03,32.03,32.01,32.02,23200.0,20.9171,20.9171,20.904,20.9105,23200.0
2012-02-09 13:10:00,32.01,32.03,32.01,32.03,37100.0,20.904,20.9171,20.904,20.9171,37100.0
2012-02-09 13:15:00,32.03,32.05,32.02,32.03,44000.0,20.9171,20.9301,20.9105,20.9171,44000.0
2012-02-09 13:20:00,32.02,32.05,32.02,32.04,41900.0,20.9105,20.9301,20.9105,20.9236,41900.0
2012-02-09 13:25:00,32.05,32.06,32.04,32.05,67300.0,20.9301,20.9367,20.9236,20.9301,67300.0
2012-02-09 13:30:00,32.05,32.05,32.01,32.01,40500.0,20.9301,20.9301,20.904,20.904,40500.0
2012-02-09 13:35:00,32.01,32.03,32.01,32.03,55900.0,20.904,20.9171,20.904,20.9171,55900.0
2012-02-09 13:40:00,32.03,32.03,32.01,32.02,39600.0,20.9171,20.9171,20.904,20.9105,39600.0
2012-02-09 13:45:00,32.02,32.02,32.0,32.0,53800.0,20.9105,20.9105,20.8975,20.8975,53800.0
2012-02-09 13:50:00,32.0,32.01,32.0,32.01,23700.0,20.8975,20.904,20.8975,20.904,23700.0
2012-02-09 13:55:00,32.0,32.01,31.98,31.99,27100.0,20.8975,20.904,20.8844,20.891,27100.0
2012-02-09 14:00:00,31.98,32.02,31.98,32.01,63600.0,20.8844,20.9105,20.8844,20.904,63600.0
2012-02-09 14:05:00,32.01,32.04,32.01,32.03,69600.0,20.904,20.9236,20.904,20.9171,69600.0
2012-02-09 14:10:00,32.04,32.06,32.03,32.06,79800.0,20.9236,20.9367,20.9171,20.9367,79800.0
2012-02-09 14:15:00,32.06,32.06,32.05,32.06,20100.0,20.9367,20.9367,20.9301,20.9367,20100.0
2012-02-09 14:20:00,32.06,32.09,32.05,32.08,107100.0,20.9367,20.9563,20.9301,20.9497,107100.0
2012-02-09 14:25:00,32.08,32.08,32.07,32.08,30300.0,20.9497,20.9497,20.9432,20.9497,30300.0
2012-02-09 14:30:00,32.07,32.11,32.07,32.1,90100.0,20.9432,20.9693,20.9432,20.9628,90100.0
2012-02-09 14:35:00,32.1,32.1,32.07,32.08,39400.0,20.9628,20.9628,20.9432,20.9497,39400.0
2012-02-09 14:40:00,32.08,32.08,32.07,32.08,33600.0,20.9497,20.9497,20.9432,20.9497,33600.0
2012-02-09 14:45:00,32.08,32.09,32.06,32.07,93600.0,20.9497,20.9563,20.9367,20.9432,93600.0
2012-02-09 14:50:00,32.07,32.08,32.05,32.06,76300.0,20.9432,20.9497,20.9301,20.9367,76300.0
2012-02-09 14:55:00,32.06,32.07,32.05,32.07,45000.0,20.9367,20.9432,20.9301,20.9432,45000.0
2012-02-09 15:00:00,32.07,32.07,32.05,32.06,45600.0,20.9432,20.9432,20.9301,20.9367,45600.0
2012-02-09 15:05:00,32.06,32.07,32.05,32.06,57200.0,20.9367,20.9432,20.9301,20.9367,57200.0
2012-02-09 15:10:00,32.05,32.06,32.03,32.04,55200.0,20.9301,20.9367,20.9171,20.9236,55200.0
2012-02-09 15:15:00,32.04,32.04,32.02,32.03,43100.0,20.9236,20.9236,20.9105,20.9171,43100.0
2012-02-09 15:20:00,32.03,32.04,32.02,32.03,53600.0,20.9171,20.9236,20.9105,20.9171,53600.0
2012-02-09 15:25:00,32.03,32.05,32.03,32.04,53100.0,20.9171,20.9301,20.9171,20.9236,53100.0
2012-02-09 15:30:00,32.03,32.04,32.03,32.04,54600.0,20.9171,20.9236,20.9171,20.9236,54600.0
2012-02-09 15:35:00,32.04,32.04,32.03,32.04,47500.0,20.9236,20.9236,20.9171,20.9236,47500.0
2012-02-09 15:40:00,32.03,32.04,32.03,32.04,49900.0,20.9171,20.9236,20.9171,20.9236,49900.0
2012-02-09 15:45:00,32.04,32.08,32.03,32.06,141300.0,20.9236,20.9497,20.9171,20.9367,141300.0
2012-02-09 15:50:00,32.06,32.06,32.01,32.02,291200.0,20.9367,20.9367,20.904,20.9105,291200.0
2012-02-09 15:55:00,32.02,32.06,31.99,32.0,727100.0,20.9105,20.9367,20.891,20.8975,727100.0
2012-02-10 09:30:00,31.75,31.82,31.66,31.76,363100.0,20.7342,20.7799,20.6754,20.7408,363100.0
2012-02-10 09:35:00,31.76,31.79,31.7,31.72,98000.0,20.7408,20.7603,20.7016,20.7146,98000.0
2012-02-10 09:40:00,31.72,31.82,31.72,31.77,103600.0,20.7146,20.7799,20.7146,20.7473,103600.0
2012-02-10 09:45:00,31.78,31.78,31.65,31.7,191200.0,20.7538,20.7538,20.6689,20.7016,191200.0
2012-02-10 09:50:00,31.7,31.75,31.7,31.72,85900.0,20.7016,20.7342,20.7016,20.7146,85900.0
2012-02-10 09:55:00,31.72,31.75,31.7,31.71,93700.0,20.7146,20.7342,20.7016,20.7081,93700.0
2012-02-10 10:00:00,31.7,31.75,31.7,31.75,55100.0,20.7016,20.7342,20.7016,20.7342,55100.0
2012-02-10 10:05:00,31.75,31.84,31.75,31.81,153700.0,20.7342,20.793,20.7342,20.7734,153700.0
2012-02-10 10:10:00,31.81,31.85,31.79,31.81,174000.0,20.7734,20.7995,20.7603,20.7734,174000.0
2012-02-10 10:15:00,31.81,31.86,31.79,31.85,98200.0,20.7734,20.8061,20.7603,20.7995,98200.0
2012-02-10 10:20:00,31.84,31.89,31.83,31.88,185200.0,20.793,20.8256,20.7865,20.8191,185200.0
2012-02-10 10:25:00,31.88,31.93,31.88,31.93,121900.0,20.8191,20.8518,20.8191,20.8518,121900.0
2012-02-10 10:30:00,31.93,31.94,31.86,31.88,271200.0,20.8518,20.8583,20.8061,20.8191,271200.0
2012-02-10 10:35:00,31.88,31.88,31.85,31.85,39800.0,20.8191,20.8191,20.7995,20.7995,39800.0
2012-02-10 10:40:00,31.86,31.88,31.84,31.84,134100.0,20.8061,20.8191,20.793,20.793,134100.0
2012-02-10 10:45:00,31.85,31.85,31.82,31.83,66100.0,20.7995,20.7995,20.7799,20.7865,66100.0
2012-02-10 10:50:00,31.83,31.85,31.82,31.84,47300.0,20.7865,20.7995,20.7799,20.793,47300.0
2012-02-10 10:55:00,31.84,31.84,31.81,31.83,63700.0,20.793,20.793,20.7734,20.7865,63700.0
2012-02-10 11:00:00,31.83,31.84,31.8,31.82,102900.0,20.7865,20.793,20.7669,20.7799,102900.0
2012-02-10 11:05:00,31.81,31.84,31.8,31.81,123000.0,20.7734,20.793,20.7669,20.7734,123000.0
2012-02-10 11:10:00,31.81,31.82,31.79,31.81,77300.0,20.7734,20.7799,20.7603,20.7734,77300.0
2012-02-10 11:15:00,31.82,31.82,31.76,31.79,103200.0,20.7799,20.7799,20.7408,20.7603,103200.0
2012-02-10 11:20:00,31.79,31.79,31.75,31.75,46200.0,20.7603,20.7603,20.7342,20.7342,46200.0
2012-02-10 11:25:00,31.75,31.77,31.75,31.76,55500.0,20.7342,20.7473,20.7342,20.7408,55500.0
2012-02-10 11:30:00,31.75,31.78,31.74,31.77,83500.0,20.7342,20.7538,20.7277,20.7473,83500.0
2012-02-10 11:35:00,31.77,31.79,31.76,31.78,49300.0,20.7473,20.7603,20.7408,20.7538,49300.0
2012-02-10 11:40:00,31.77,31.78,31.77,31.77,40800.0,20.7473,20.7538,20.7473,20.7473,40800.0
2012-02-10 11:45:00,31.78,31.79,31.77,31.79,71000.0,20.7538,20.7603,20.7473,20.7603,71000.0
2012-02-10 11:50:00,31.79,31.82,31.78,31.82,32400.0,20.7603,20.7799,20.7538,20.7799,32400.0
2012-02-10 11:55:00,31.82,31.82,31.77,31.79,98500.0,20.7799,20.7799,20.7473,20.7603,98500.0
2012-02-10 12:00:00,31.8,31.83,31.79,31.83,78700.0,20.7669,20.7865,20.7603,20.7865,78700.0
2012-02-10 12:05:00,31.83,31.83,31.81,31.82,61600.0,20.7865,20.7865,20.7734,20.7799,61600.0
2012-02-10 12:10:00,31.81,31.82,31.79,31.8,121500.0,20.7734,20.7799,20.7603,20.7669,121500.0
2012-02-10 12:15:00,31.79,31.8,31.77,31.79,43800.0,20.7603,20.7669,20.7473,20.7603,43800.0
2012-02-10 12:20:00,31.78,31.8,31.77,31.79,55100.0,20.7538,20.7669,20.7473,20.7603,55100.0
2012-02-10 12:25:00,31.79,31.8,31.77,31.79,48500.0,20.7603,20.7669,20.7473,20.7603,48500.0
2012-02-10 12:30:00,31.78,31.81,31.76,31.8,100900.0,20.7538,20.7734,20.7408,20.7669,100900.0
2012-02-10 12:35:00,31.8,31.84,31.79,31.84,31900.0,20.7669,20.793,20.7603,20.793,31900.0
2012-02-10 12:40:00,31.84,31.84,31.8,31.82,36200.0,20.793,20.793,20.7669,20.7799,36200.0
2012-02-10 12:45:00,31.82,31.83,31.81,31.83,23300.0,20.7799,20.7865,20.7734,20.7865,23300.0
2012-02-10 12:50:00,31.83,31.83,31.81,31.81,27800.0,20.7865,20.7865,20.7734,20.7734,27800.0
2012-02-10 12:55:00,31.82,31.86,31.82,31.85,42300.0,20.7799,20.8061,20.7799,20.7995,42300.0
2012-02-10 13:00:00,31.85,31.85,31.83,31.84,17400.0,20.7995,20.7995,20.7865,20.793,17400.0
2012-02-10 13:05:00,31.84,31.86,31.83,31.83,38000.0,20.793,20.8061,20.7865,20.7865,38000.0
2012-02-10 13:10:00,31.84,31.86,31.84,31.85,31000.0,20.793,20.8061,20.793,20.7995,31000.0
2012-02-10 13:15:00,31.85,31.86,31.84,31.86,43500.0,20.7995,20.8061,20.793,20.8061,43500.0
2012-02-10 13:20:00,31.86,31.87,31.85,31.86,29800.0,20.8061,20.8126,20.7995,20.8061,29800.0
2012-02-10 13:25:00,31.87,31.87,31.86,31.86,15800.0,20.8126,20.8126,20.8061,20.8061,15800.0
2012-02-10 13:30:00,31.86,31.87,31.84,31.85,52100.0,20.8061,20.8126,20.793,20.7995,52100.0
2012-02-10 13:35:00,31.85,31.86,31.82,31.86,64600.0,20.7995,20.8061,20.7799,20.8061,64600.0
2012-02-10 13:40:00,31.86,31.86,31.83,31.85,54900.0,20.8061,20.8061,20.7865,20.7995,54900.0
2012-02-10 13:45:00,31.85,31.86,31.83,31.85,21000.0,20.7995,20.8061,20.7865,20.7995,21000.0
2012-02-10 13:50:00,31.85,31.87,31.85,31.86,21000.0,20.7995,20.8126,20.7995,20.8061,21000.0
2012-02-10 13:55:00,31.87,31.87,31.84,31.85,28200.0,20.8126,20.8126,20.793,20.7995,28200.0
2012-02-10 14:00:00,31.84,31.87,31.83,31.83,53300.0,20.793,20.8126,20.7865,20.7865,53300.0
2012-02-10 14:05:00,31.83,31.85,31.81,31.82,177300.0,20.7865,20.7995,20.7734,20.7799,177300.0
2012-02-10 14:10:00,31.82,31.86,31.81,31.83,430200.0,20.7799,20.8061,20.7734,20.7865,430200.0
2012-02-10 14:15:00,31.83,31.83,31.81,31.82,78900.0,20.7865,20.7865,20.7734,20.7799,78900.0
2012-02-10 14:20:00,31.82,31.83,31.81,31.81,32100.0,20.7799,20.7865,20.7734,20.7734,32100.0
2012-02-10 14:25:00,31.81,31.82,31.81,31.81,11700.0,20.7734,20.7799,20.7734,20.7734,11700.0
2012-02-10 14:30:00,31.82,31.83,31.81,31.83,24800.0,20.7799,20.7865,20.7734,20.7865,24800.0
2012-02-10 14:35:00,31.83,31.84,31.82,31.84,47500.0,20.7865,20.793,20.7799,20.793,47500.0
2012-02-10 14:40:00,31.84,31.85,31.81,31.82,178800.0,20.793,20.7995,20.7734,20.7799,178800.0
2012-02-10 14:45:00,31.82,31.86,31.8,31.81,320800.0,20.7799,20.8061,20.7669,20.7734,320800.0
2012-02-10 14:50:00,31.83,31.85,31.83,31.85,26800.0,20.7865,20.7995,20.7865,20.7995,26800.0
2012-02-10 14:55:00,31.85,31.86,31.83,31.86,61200.0,20.7995,20.8061,20.7865,20.8061,61200.0
2012-02-10 15:00:00,31.86,31.86,31.81,31.84,216800.0,20.8061,20.8061,20.7734,20.793,216800.0
2012-02-10 15:05:00,31.84,31.85,31.81,31.83,105700.0,20.793,20.7995,20.7734,20.7865,105700.0
2012-02-10 15:10:00,31.83,31.85,31.81,31.85,68700.0,20.7865,20.7995,20.7734,20.7995,68700.0
2012-02-10 15:15:00,31.85,31.87,31.83,31.84,62200.0,20.7995,20.8126,20.7865,20.793,62200.0
2012-02-10 15:20:00,31.85,31.87,31.85,31.87,33600.0,20.7995,20.8126,20.7995,20.8126,33600.0
2012-02-10 15:25:00,31.87,31.88,31.86,31.88,45300.0,20.8126,20.8191,20.8061,20.8191,45300.0
2012-02-10 15:30:00,31.87,31.88,31.85,31.87,104300.0,20.8126,20.8191,20.7995,20.8126,104300.0
2012-02-10 15:35:00,31.87,31.87,31.86,31.86,55600.0,20.8126,20.8126,20.8061,20.8061,55600.0
2012-02-10 15:40:00,31.87,31.87,31.86,31.86,74600.0,20.8126,20.8126,20.8061,20.8061,74600.0
2012-02-10 15:45:00,31.87,31.9,31.85,31.85,208500.0,20.8126,20.8322,20.7995,20.7995,208500.0
2012-02-10 15:50:00,31.86,31.87,31.84,31.86,123300.0,20.8061,20.8126,20.793,20.8061,123300.0
2012-02-10 15:55:00,31.86,31.9,31.85,31.9,360300.0,20.8061,20.8322,20.7995,20.8322,360300.0
2012-02-13 09:30:00,31.95,31.98,31.85,31.9,424300.0,20.8648,20.8844,20.7995,20.8322,424300.0
2012-02-13 09:35:00,31.9,31.99,31.9,31.99,80200.0,20.8322,20.891,20.8322,20.891,80200.0
2012-02-13 09:40:00,31.99,32.0,31.98,32.0,103700.0,20.891,20.8975,20.8844,20.8975,103700.0
2012-02-13 09:45:00,31.99,32.0,31.96,31.98,84700.0,20.891,20.8975,20.8714,20.8844,84700.0
2012-02-13 09:50:00,31.97,32.0,31.97,31.99,75200.0,20.8779,20.8975,20.8779,20.891,75200.0
2012-02-13 09:55:00,32.0,32.0,31.96,31.96,209400.0,20.8975,20.8975,20.8714,20.8714,209400.0
2012-02-13 10:00:00,31.96,31.99,31.94,31.95,206000.0,20.8714,20.891,20.8583,20.8648,206000.0
2012-02-13 10:05:00,31.95,31.97,31.93,31.94,101300.0,20.8648,20.8779,20.8518,20.8583,101300.0
2012-02-13 10:10:00,31.95,31.97,31.92,31.96,55700.0,20.8648,20.8779,20.8452,20.8714,55700.0
2012-02-13 10:15:00,31.96,31.98,31.95,31.96,51800.0,20.8714,20.8844,20.8648,20.8714,51800.0
2012-02-13 10:20:00,31.95,31.96,31.87,31.88,231600.0,20.8648,20.8714,20.8126,20.8191,231600.0
2012-02-13 10:25:00,31.88,31.91,31.88,31.9,117500.0,20.8191,20.8387,20.8191,20.8322,117500.0
2012-02-13 10:30:00,31.91,31.95,31.89,31.94,172200.0,20.8387,20.8648,20.8256,20.8583,172200.0
2012-02-13 10:35:00,31.95,31.97,31.92,31.92,139700.0,20.8648,20.8779,20.8452,20.8452,139700.0
2012-02-13 10:40:00,31.92,31.95,31.92,31.95,54400.0,20.8452,20.8648,20.8452,20.8648,54400.0
2012-02-13 10:45:00,31.95,31.96,31.9,31.91,172200.0,20.8648,20.8714,20.8322,20.8387,172200.0
2012-02-13 10:50:00,31.91,31.93,31.91,31.93,39900.0,20.8387,20.8518,20.8387,20.8518,39900.0
2012-02-13 10:55:00,31.93,31.94,31.91,31.93,86100.0,20.8518,20.8583,20.8387,20.8518,86100.0
2012-02-13 11:00:00,31.93,31.94,31.9,31.92,100900.0,20.8518,20.8583,20.8322,20.8452,100900.0
2012-02-13 11:05:00,31.92,31.93,31.91,31.92,57700.0,20.8452,20.8518,20.8387,20.8452,57700.0
2012-02-13 11:10:00,31.92,31.93,31.9,31.9,67500.0,20.8452,20.8518,20.8322,20.8322,67500.0
2012-02-13 11:15:00,31.91,31.92,31.9,31.91,47500.0,20.8387,20.8452,20.8322,20.8387,47500.0
2012-02-13 11:20:00,31.91,31.92,31.9,31.91,60500.0,20.8387,20.8452,20.8322,20.8387,60500.0
2012-02-13 11:25:00,31.91,31.92,31.9,31.91,47200.0,20.8387,20.8452,20.8322,20.8387,47200.0
2012-02-13 11:30:00,31.91,31.94,31.91,31.93,70400.0,20.8387,20.8583,20.8387,20.8518,70400.0
2012-02-13 11:35:00,31.93,31.93,31.91,31.92,79300.0,20.8518,20.8518,20.8387,20.8452,79300.0
2012-02-13 11:40:00,31.92,31.92,31.91,31.92,59300.0,20.8452,20.8452,20.8387,20.8452,59300.0
2012-02-13 11:45:00,31.93,31.93,31.92,31.93,59300.0,20.8518,20.8518,20.8452,20.8518,59300.0
2012-02-13 11:50:00,31.92,31.93,31.9,31.92,56400.0,20.8452,20.8518,20.8322,20.8452,56400.0
2012-02-13 11:55:00,31.92,31.94,31.92,31.94,70000.0,20.8452,20.8583,20.8452,20.8583,70000.0
2012-02-13 12:00:00,31.94,31.94,31.92,31.93,84100.0,20.8583,20.8583,20.8452,20.8518,84100.0
2012-02-13 12:05:00,31.93,31.94,31.92,31.93,59100.0,20.8518,20.8583,20.8452,20.8518,59100.0
2012-02-13 12:10:00,31.93,31.93,31.91,31.92,46100.0,20.8518,20.8518,20.8387,20.8452,46100.0
2012-02-13 12:15:00,31.92,31.93,31.91,31.92,54400.0,20.8452,20.8518,20.8387,20.8452,54400.0
2012-02-13 12:20:00,31.92,31.92,31.91,31.92,24300.0,20.8452,20.8452,20.8387,20.8452,24300.0
2012-02-13 12:25:00,31.92,31.92,31.9,31.91,52400.0,20.8452,20.8452,20.8322,20.8387,52400.0
2012-02-13 12:30:00,31.91,31.92,31.9,31.91,49800.0,20.8387,20.8452,20.8322,20.8387,49800.0
2012-02-13 12:35:00,31.91,31.91,31.9,31.91,22200.0,20.8387,20.8387,20.8322,20.8387,22200.0
2012-02-13 12:40:00,31.9,31.91,31.89,31.9,54500.0,20.8322,20.8387,20.8256,20.8322,54500.0
2012-02-13 12:45:00,31.9,31.92,31.9,31.92,33700.0,20.8322,20.8452,20.8322,20.8452,33700.0
2012-02-13 12:50:00,31.92,31.94,31.91,31.94,129400.0,20.8452,20.8583,20.8387,20.8583,129400.0
2012-02-13 12:55:00,31.94,31.94,31.92,31.93,38100.0,20.8583,20.8583,20.8452,20.8518,38100.0
2012-02-13 13:00:00,31.93,31.95,31.93,31.94,36900.0,20.8518,20.8648,20.8518,20.8583,36900.0
2012-02-13 13:05:00,31.95,31.95,31.94,31.95,28100.0,20.8648,20.8648,20.8583,20.8648,28100.0
2012-02-13 13:10:00,31.95,31.97,31.95,31.96,66400.0,20.8648,20.8779,20.8648,20.8714,66400.0
2012-02-13 13:15:00,31.96,31.98,31.96,31.97,39100.0,20.8714,20.8844,20.8714,20.8779,39100.0
2012-02-13 13:20:00,31.98,31.99,31.97,31.98,48000.0,20.8844,20.891,20.8779,20.8844,48000.0
2012-02-13 13:25:00,31.99,32.0,31.96,31.97,66300.0,20.891,20.8975,20.8714,20.8779,66300.0
2012-02-13 13:30:00,31.96,31.99,31.96,31.98,68800.0,20.8714,20.891,20.8714,20.8844,68800.0
2012-02-13 13:35:00,31.99,32.0,31.98,31.99,67000.0,20.891,20.8975,20.8844,20.891,67000.0
2012-02-13 13:40:00,31.99,32.01,31.99,32.01,81800.0,20.891,20.904,20.891,20.904,81800.0
2012-02-13 13:45:00,32.01,32.01,31.99,31.99,150900.0,20.904,20.904,20.891,20.891,150900.0
2012-02-13 13:50:00,32.0,32.02,31.99,32.01,185200.0,20.8975,20.9105,20.891,20.904,185200.0
2012-02-13 13:55:00,32.01,32.02,32.0,32.0,86900.0,20.904,20.9105,20.8975,20.8975,86900.0
2012-02-13 14:00:00,32.01,32.02,31.99,31.99,85600.0,20.904,20.9105,20.891,20.891,85600.0
2012-02-13 14:05:00,32.0,32.0,31.98,32.0,140000.0,20.8975,20.8975,20.8844,20.8975,140000.0
2012-02-13 14:10:00,32.0,32.01,31.99,32.0,61100.0,20.8975,20.904,20.891,20.8975,61100.0
2012-02-13 14:15:00,32.0,32.0,31.99,32.0,38400.0,20.8975,20.8975,20.891,20.8975,38400.0
2012-02-13 14:20:00,31.99,32.0,31.99,32.0,25600.0,20.891,20.8975,20.891,20.8975,25600.0
2012-02-13 14:25:00,32.0,32.0,31.97,31.97,108900.0,20.8975,20.8975,20.8779,20.8779,108900.0
2012-02-13 14:30:00,31.97,31.98,31.94,31.96,102600.0,20.8779,20.8844,20.8583,20.8714,102600.0
2012-02-13 14:35:00,31.96,31.97,31.95,31.97,33400.0,20.8714,20.8779,20.8648,20.8779,33400.0
2012-02-13 14:40:00,31.97,31.97,31.96,31.97,37100.0,20.8779,20.8779,20.8714,20.8779,37100.0
2012-02-13 14:45:00,31.96,31.97,31.96,31.97,83900.0,20.8714,20.8779,20.8714,20.8779,83900.0
2012-02-13 14:50:00,31.97,31.97,31.96,31.96,26200.0,20.8779,20.8779,20.8714,20.8714,26200.0
2012-02-13 14:55:00,31.96,31.97,31.96,31.97,85400.0,20.8714,20.8779,20.8714,20.8779,85400.0
2012-02-13 15:00:00,31.96,31.98,31.96,31.97,82400.0,20.8714,20.8844,20.8714,20.8779,82400.0
2012-02-13 15:05:00,31.98,31.99,31.96,31.98,171800.0,20.8844,20.891,20.8714,20.8844,171800.0
2012-02-13 15:10:00,31.98,32.0,31.98,31.99,86100.0,20.8844,20.8975,20.8844,20.891,86100.0
2012-02-13 15:15:00,31.99,32.02,31.98,32.02,114100.0,20.891,20.9105,20.8844,20.9105,114100.0
2012-02-13 15:20:00,32.02,32.03,32.01,32.02,115500.0,20.9105,20.9171,20.904,20.9105,115500.0
2012-02-13 15:25:00,32.02,32.03,32.01,32.01,107100.0,20.9105,20.9171,20.904,20.904,107100.0
2012-02-13 15:30:00,32.01,32.02,32.0,32.0,71700.0,20.904,20.9105,20.8975,20.8975,71700.0
2012-02-13 15:35:00,32.0,32.01,31.97,31.98,78600.0,20.8975,20.904,20.8779,20.8844,78600.0
2012-02-13 15:40:00,31.98,31.98,31.93,31.96,260800.0,20.8844,20.8844,20.8518,20.8714,260800.0
2012-02-13 15:45:00,31.97,31.98,31.96,31.98,89900.0,20.8779,20.8844,20.8714,20.8844,89900.0
2012-02-13 15:50:00,31.97,31.99,31.95,31.96,202500.0,20.8779,20.891,20.8648,20.8714,202500.0
2012-02-13 15:55:00,31.95,31.99,31.95,31.99,487100.0,20.8648,20.891,20.8648,20.891,487100.0
2012-02-14 09:30:00,31.91,32.02,31.9,32.02,246700.0,20.8387,20.9105,20.8322,20.9105,246700.0
2012-02-14 09:35:00,32.02,32.03,31.99,32.0,93000.0,20.9105,20.9171,20.891,20.8975,93000.0
2012-02-14 09:40:00,32.01,32.03,32.01,32.02,71600.0,20.904,20.9171,20.904,20.9105,71600.0
2012-02-14 09:45:00,32.02,32.02,31.98,31.98,82200.0,20.9105,20.9105,20.8844,20.8844,82200.0
2012-02-14 09:50:00,31.99,32.0,31.96,31.97,78400.0,20.891,20.8975,20.8714,20.8779,78400.0
2012-02-14 09:55:00,31.96,31.99,31.96,31.96,44800.0,20.8714,20.891,20.8714,20.8714,44800.0
2012-02-14 10:00:00,31.96,31.98,31.94,31.95,140000.0,20.8714,20.8844,20.8583,20.8648,140000.0
2012-02-14 10:05:00,31.95,31.97,31.92,31.97,75400.0,20.8648,20.8779,20.8452,20.8779,75400.0
2012-02-14 10:10:00,31.97,32.0,31.94,31.95,98700.0,20.8779,20.8975,20.8583,20.8648,98700.0
2012-02-14 10:15:00,31.95,31.95,31.92,31.94,95400.0,20.8648,20.8648,20.8452,20.8583,95400.0
2012-02-14 10:20:00,31.95,31.99,31.95,31.97,76900.0,20.8648,20.891,20.8648,20.8779,76900.0
2012-02-14 10:25:00,31.97,31.99,31.96,31.97,78800.0,20.8779,20.891,20.8714,20.8779,78800.0
2012-02-14 10:30:00,31.97,32.01,31.97,32.0,139600.0,20.8779,20.904,20.8779,20.8975,139600.0
2012-02-14 10:35:00,32.0,32.01,31.94,31.94,103900.0,20.8975,20.904,20.8583,20.8583,103900.0
2012-02-14 10:40:00,31.95,31.95,31.93,31.93,116600.0,20.8648,20.8648,20.8518,20.8518,116600.0
2012-02-14 10:45:00,31.93,31.94,31.91,31.91,83900.0,20.8518,20.8583,20.8387,20.8387,83900.0
2012-02-14 10:50:00,31.92,31.92,31.87,31.87,101200.0,20.8452,20.8452,20.8126,20.8126,101200.0
2012-02-14 10:55:00,31.88,31.89,31.86,31.87,103500.0,20.8191,20.8256,20.8061,20.8126,103500.0
2012-02-14 11:00:00,31.86,31.87,31.85,31.85,40100.0,20.8061,20.8126,20.7995,20.7995,40100.0
2012-02-14 11:05:00,31.86,31.87,31.84,31.85,112500.0,20.8061,20.8126,20.793,20.7995,112500.0
2012-02-14 11:10:00,31.85,31.85,31.84,31.84,32900.0,20.7995,20.7995,20.793,20.793,32900.0
2012-02-14 11:15:00,31.85,31.85,31.81,31.82,64500.0,20.7995,20.7995,20.7734,20.7799,64500.0
2012-02-14 11:20:00,31.83,31.83,31.8,31.81,55100.0,20.7865,20.7865,20.7669,20.7734,55100.0
2012-02-14 11:25:00,31.8,31.82,31.8,31.82,75200.0,20.7669,20.7799,20.7669,20.7799,75200.0
2012-02-14 11:30:00,31.82,31.84,31.81,31.82,93800.0,20.7799,20.793,20.7734,20.7799,93800.0
2012-02-14 11:35:00,31.82,31.83,31.81,31.83,59800.0,20.7799,20.7865,20.7734,20.7865,59800.0
2012-02-14 11:40:00,31.83,31.83,31.81,31.81,57500.0,20.7865,20.7865,20.7734,20.7734,57500.0
2012-02-14 11:45:00,31.81,31.82,31.8,31.81,48600.0,20.7734,20.7799,20.7669,20.7734,48600.0
2012-02-14 11:50:00,31.8,31.82,31.8,31.81,108000.0,20.7669,20.7799,20.7669,20.7734,108000.0
2012-02-14 11:55:00,31.81,31.82,31.8,31.81,39400.0,20.7734,20.7799,20.7669,20.7734,39400.0
2012-02-14 12:00:00,31.8,31.81,31.8,31.81,27300.0,20.7669,20.7734,20.7669,20.7734,27300.0
2012-02-14 12:05:00,31.81,31.81,31.8,31.81,40200.0,20.7734,20.7734,20.7669,20.7734,40200.0
2012-02-14 12:10:00,31.81,31.81,31.78,31.78,69600.0,20.7734,20.7734,20.7538,20.7538,69600.0
2012-02-14 12:15:00,31.78,31.79,31.77,31.78,43600.0,20.7538,20.7603,20.7473,20.7538,43600.0
2012-02-14 12:20:00,31.78,31.78,31.72,31.73,168700.0,20.7538,20.7538,20.7146,20.7212,168700.0
2012-02-14 12:25:00,31.73,31.74,31.71,31.73,152800.0,20.7212,20.7277,20.7081,20.7212,152800.0
2012-02-14 12:30:00,31.73,31.75,31.71,31.75,358500.0,20.7212,20.7342,20.7081,20.7342,358500.0
2012-02-14 12:35:00,31.75,31.78,31.74,31.77,70100.0,20.7342,20.7538,20.7277,20.7473,70100.0
2012-02-14 12:40:00,31.77,31.77,31.76,31.76,31000.0,20.7473,20.7473,20.7408,20.7408,31000.0
2012-02-14 12:45:00,31.77,31.78,31.76,31.77,59100.0,20.7473,20.7538,20.7408,20.7473,59100.0
2012-02-14 12:50:00,31.77,31.77,31.75,31.76,71100.0,20.7473,20.7473,20.7342,20.7408,71100.0
2012-02-14 12:55:00,31.76,31.76,31.73,31.73,54700.0,20.7408,20.7408,20.7212,20.7212,54700.0
2012-02-14 13:00:00,31.74,31.74,31.68,31.68,157600.0,20.7277,20.7277,20.6885,20.6885,157600.0
2012-02-14 13:05:00,31.69,31.69,31.67,31.67,83100.0,20.695,20.695,20.682,20.682,83100.0
2012-02-14 13:10:00,31.68,31.69,31.66,31.69,80900.0,20.6885,20.695,20.6754,20.695,80900.0
2012-02-14 13:15:00,31.69,31.69,31.68,31.69,56200.0,20.695,20.695,20.6885,20.695,56200.0
2012-02-14 13:20:00,31.68,31.7,31.68,31.69,53200.0,20.6885,20.7016,20.6885,20.695,53200.0
2012-02-14 13:25:00,31.69,31.69,31.67,31.68,55100.0,20.695,20.695,20.682,20.6885,55100.0
2012-02-14 13:30:00,31.67,31.69,31.67,31.69,60000.0,20.682,20.695,20.682,20.695,60000.0
2012-02-14 13:35:00,31.69,31.73,31.68,31.7,166500.0,20.695,20.7212,20.6885,20.7016,166500.0
2012-02-14 13:40:00,31.7,31.71,31.7,31.7,60700.0,20.7016,20.7081,20.7016,20.7016,60700.0
2012-02-14 13:45:00,31.7,31.71,31.69,31.7,16300.0,20.7016,20.7081,20.695,20.7016,16300.0
2012-02-14 13:50:00,31.7,31.72,31.69,31.72,53700.0,20.7016,20.7146,20.695,20.7146,53700.0
2012-02-14 13:55:00,31.72,31.73,31.71,31.73,27900.0,20.7146,20.7212,20.7081,20.7212,27900.0
2012-02-14 14:00:00,31.72,31.73,31.7,31.7,131400.0,20.7146,20.7212,20.7016,20.7016,131400.0
2012-02-14 14:05:00,31.71,31.71,31.7,31.7,39200.0,20.7081,20.7081,20.7016,20.7016,39200.0
2012-02-14 14:10:00,31.7,31.74,31.7,31.73,90000.0,20.7016,20.7277,20.7016,20.7212,90000.0
2012-02-14 14:15:00,31.73,31.73,31.7,31.7,44200.0,20.7212,20.7212,20.7016,20.7016,44200.0
2012-02-14 14:20:00,31.71,31.71,31.67,31.67,59600.0,20.7081,20.7081,20.682,20.682,59600.0
2012-02-14 14:25:00,31.68,31.7,31.66,31.69,128800.0,20.6885,20.7016,20.6754,20.695,128800.0
2012-02-14 14:30:00,31.69,31.7,31.67,31.7,71500.0,20.695,20.7016,20.682,20.7016,71500.0
2012-02-14 14:35:00,31.7,31.71,31.67,31.67,72000.0,20.7016,20.7081,20.682,20.682,72000.0
2012-02-14 14:40:00,31.68,31.7,31.67,31.69,51600.0,20.6885,20.7016,20.682,20.695,51600.0
2012-02-14 14:45:00,31.69,31.7,31.68,31.69,51900.0,20.695,20.7016,20.6885,20.695,51900.0
2012-02-14 14:50:00,31.69,31.7,31.66,31.67,78100.0,20.695,20.7016,20.6754,20.682,78100.0
2012-02-14 14:55:00,31.67,31.69,31.67,31.68,97700.0,20.682,20.695,20.682,20.6885,97700.0
2012-02-14 15:00:00,31.67,31.73,31.67,31.72,93300.0,20.682,20.7212,20.682,20.7146,93300.0
2012-02-14 15:05:00,31.72,31.74,31.71,31.73,86100.0,20.7146,20.7277,20.7081,20.7212,86100.0
2012-02-14 15:10:00,31.74,31.74,31.7,31.7,79400.0,20.7277,20.7277,20.7016,20.7016,79400.0
2012-02-14 15:15:00,31.7,31.71,31.68,31.69,44500.0,20.7016,20.7081,20.6885,20.695,44500.0
2012-02-14 15:20:00,31.7,31.7,31.66,31.67,155300.0,20.7016,20.7016,20.6754,20.682,155300.0
2012-02-14 15:25:00,31.68,31.69,31.66,31.67,100500.0,20.6885,20.695,20.6754,20.682,100500.0
2012-02-14 15:30:00,31.66,31.71,31.66,31.71,97200.0,20.6754,20.7081,20.6754,20.7081,97200.0
2012-02-14 15:35:00,31.72,31.75,31.7,31.75,133500.0,20.7146,20.7342,20.7016,20.7342,133500.0
2012-02-14 15:40:00,31.75,31.79,31.74,31.78,171000.0,20.7342,20.7603,20.7277,20.7538,171000.0
2012-02-14 15:45:00,31.77,31.8,31.75,31.8,189900.0,20.7473,20.7669,20.7342,20.7669,189900.0
2012-02-14 15:50:00,31.8,31.84,31.78,31.81,257400.0,20.7669,20.793,20.7538,20.7734,257400.0
2012-02-14 15:55:00,31.82,31.84,31.8,31.83,538500.0,20.7799,20.793,20.7669,20.7865,538500.0
2012-02-15 09:30:00,31.84,31.92,31.81,31.83,217100.0,20.793,20.8452,20.7734,20.7865,217100.0
2012-02-15 09:35:00,31.83,31.84,31.79,31.84,91600.0,20.7865,20.793,20.7603,20.793,91600.0
2012-02-15 09:40:00,31.85,31.85,31.78,31.82,104000.0,20.7995,20.7995,20.7538,20.7799,104000.0
2012-02-15 09:45:00,31.83,31.83,31.78,31.79,76200.0,20.7865,20.7865,20.7538,20.7603,76200.0
2012-02-15 09:50:00,31.78,31.79,31.75,31.75,86400.0,20.7538,20.7603,20.7342,20.7342,86400.0
2012-02-15 09:55:00,31.75,31.78,31.69,31.78,177400.0,20.7342,20.7538,20.695,20.7538,177400.0
2012-02-15 10:00:00,31.78,31.83,31.76,31.81,140500.0,20.7538,20.7865,20.7408,20.7734,140500.0
2012-02-15 10:05:00,31.81,31.83,31.79,31.81,107800.0,20.7734,20.7865,20.7603,20.7734,107800.0
2012-02-15 10:10:00,31.8,31.84,31.8,31.82,90900.0,20.7669,20.793,20.7669,20.7799,90900.0
2012-02-15 10:15:00,31.82,31.82,31.78,31.81,94600.0,20.7799,20.7799,20.7538,20.7734,94600.0
2012-02-15 10:20:00,31.82,31.85,31.8,31.85,103800.0,20.7799,20.7995,20.7669,20.7995,103800.0
2012-02-15 10:25:00,31.85,31.88,31.84,31.88,53800.0,20.7995,20.8191,20.793,20.8191,53800.0
2012-02-15 10:30:00,31.87,31.88,31.85,31.85,84000.0,20.8126,20.8191,20.7995,20.7995,84000.0
2012-02-15 10:35:00,31.85,31.86,31.8,31.8,143700.0,20.7995,20.8061,20.7669,20.7669,143700.0
2012-02-15 10:40:00,31.8,31.86,31.8,31.86,311500.0,20.7669,20.8061,20.7669,20.8061,311500.0
2012-02-15 10:45:00,31.86,31.87,31.84,31.86,122000.0,20.8061,20.8126,20.793,20.8061,122000.0
2012-02-15 10:50:00,31.86,31.87,31.83,31.84,174000.0,20.8061,20.8126,20.7865,20.793,174000.0
2012-02-15 10:55:00,31.85,31.86,31.84,31.85,41100.0,20.7995,20.8061,20.793,20.7995,41100.0
2012-02-15 11:00:00,31.85,31.87,31.84,31.87,60300.0,20.7995,20.8126,20.793,20.8126,60300.0
2012-02-15 11:05:00,31.87,31.91,31.86,31.88,52500.0,20.8126,20.8387,20.8061,20.8191,52500.0
2012-02-15 11:10:00,31.89,31.89,31.84,31.87,57700.0,20.8256,20.8256,20.793,20.8126,57700.0
2012-02-15 11:15:00,31.87,31.89,31.86,31.89,99700.0,20.8126,20.8256,20.8061,20.8256,99700.0
2012-02-15 11:20:00,31.89,31.92,31.88,31.88,48600.0,20.8256,20.8452,20.8191,20.8191,48600.0
2012-02-15 11:25:00,31.89,31.92,31.87,31.92,130000.0,20.8256,20.8452,20.8126,20.8452,130000.0
2012-02-15 11:30:00,31.92,31.92,31.89,31.91,88900.0,20.8452,20.8452,20.8256,20.8387,88900.0
2012-02-15 11:35:00,31.91,31.94,31.9,31.94,49000.0,20.8387,20.8583,20.8322,20.8583,49000.0
2012-02-15 11:40:00,31.94,31.96,31.93,31.96,77600.0,20.8583,20.8714,20.8518,20.8714,77600.0
2012-02-15 11:45:00,31.96,31.99,31.95,31.95,70300.0,20.8714,20.891,20.8648,20.8648,70300.0
2012-02-15 11:50:00,31.95,31.98,31.95,31.98,42700.0,20.8648,20.8844,20.8648,20.8844,42700.0
2012-02-15 11:55:00,31.98,31.98,31.95,31.96,52000.0,20.8844,20.8844,20.8648,20.8714,52000.0
2012-02-15 12:00:00,31.96,31.97,31.94,31.94,48300.0,20.8714,20.8779,20.8583,20.8583,48300.0
2012-02-15 12:05:00,31.95,31.95,31.94,31.95,42200.0,20.8648,20.8648,20.8583,20.8648,42200.0
2012-02-15 12:10:00,31.95,31.97,31.93,31.94,68500.0,20.8648,20.8779,20.8518,20.8583,68500.0
2012-02-15 12:15:00,31.93,31.94,31.93,31.93,33100.0,20.8518,20.8583,20.8518,20.8518,33100.0
2012-02-15 12:20:00,31.93,31.94,31.92,31.93,33600.0,20.8518,20.8583,20.8452,20.8518,33600.0
2012-02-15 12:25:00,31.93,31.94,31.92,31.93,41100.0,20.8518,20.8583,20.8452,20.8518,41100.0
2012-02-15 12:30:00,31.93,31.94,31.9,31.92,66600.0,20.8518,20.8583,20.8322,20.8452,66600.0
2012-02-15 12:35:00,31.92,31.93,31.91,31.93,32700.0,20.8452,20.8518,20.8387,20.8518,32700.0
2012-02-15 12:40:00,31.93,31.93,31.92,31.93,28300.0,20.8518,20.8518,20.8452,20.8518,28300.0
2012-02-15 12:45:00,31.93,31.93,31.88,31.88,67300.0,20.8518,20.8518,20.8191,20.8191,67300.0
2012-02-15 12:50:00,31.89,31.92,31.88,31.9,65100.0,20.8256,20.8452,20.8191,20.8322,65100.0
2012-02-15 12:55:00,31.89,31.91,31.88,31.9,78400.0,20.8256,20.8387,20.8191,20.8322,78400.0
2012-02-15 13:00:00,31.89,31.9,31.84,31.88,64500.0,20.8256,20.8322,20.793,20.8191,64500.0
2012-02-15 13:05:00,31.88,31.89,31.86,31.87,47800.0,20.8191,20.8256,20.8061,20.8126,47800.0
2012-02-15 13:10:00,31.87,31.88,31.83,31.85,90700.0,20.8126,20.8191,20.7865,20.7995,90700.0
2012-02-15 13:15:00,31.84,31.88,31.84,31.87,75100.0,20.793,20.8191,20.793,20.8126,75100.0
2012-02-15 13:20:00,31.87,31.87,31.86,31.87,42200.0,20.8126,20.8126,20.8061,20.8126,42200.0
2012-02-15 13:25:00,31.87,31.89,31.85,31.85,83100.0,20.8126,20.8256,20.7995,20.7995,83100.0
2012-02-15 13:30:00,31.86,31.87,31.83,31.84,92300.0,20.8061,20.8126,20.7865,20.793,92300.0
2012-02-15 13:35:00,31.85,31.85,31.84,31.85,24300.0,20.7995,20.7995,20.793,20.7995,24300.0
2012-02-15 13:40:00,31.85,31.86,31.83,31.85,55800.0,20.7995,20.8061,20.7865,20.7995,55800.0
2012-02-15 13:45:00,31.85,31.85,31.82,31.84,32400.0,20.7995,20.7995,20.7799,20.793,32400.0
2012-02-15 13:50:00,31.84,31.85,31.83,31.85,32800.0,20.793,20.7995,20.7865,20.7995,32800.0
2012-02-15 13:55:00,31.85,31.87,31.84,31.86,48100.0,20.7995,20.8126,20.793,20.8061,48100.0
2012-02-15 14:00:00,31.86,31.88,31.81,31.82,127700.0,20.8061,20.8191,20.7734,20.7799,127700.0
2012-02-15 14:05:00,31.82,31.83,31.8,31.81,73800.0,20.7799,20.7865,20.7669,20.7734,73800.0
2012-02-15 14:10:00,31.81,31.82,31.79,31.79,125400.0,20.7734,20.7799,20.7603,20.7603,125400.0
2012-02-15 14:15:00,31.8,31.83,31.77,31.77,77300.0,20.7669,20.7865,20.7473,20.7473,77300.0
2012-02-15 14:20:00,31.77,31.8,31.76,31.8,128200.0,20.7473,20.7669,20.7408,20.7669,128200.0
2012-02-15 14:25:00,31.79,31.86,31.79,31.86,75600.0,20.7603,20.8061,20.7603,20.8061,75600.0
2012-02-15 14:30:00,31.86,31.86,31.83,31.83,48700.0,20.8061,20.8061,20.7865,20.7865,48700.0
2012-02-15 14:35:00,31.84,31.84,31.83,31.84,28000.0,20.793,20.793,20.7865,20.793,28000.0
2012-02-15 14:40:00,31.84,31.85,31.82,31.85,69900.0,20.793,20.7995,20.7799,20.7995,69900.0
2012-02-15 14:45:00,31.85,31.86,31.83,31.85,87200.0,20.7995,20.8061,20.7865,20.7995,87200.0
2012-02-15 14:50:00,31.85,31.87,31.84,31.85,104700.0,20.7995,20.8126,20.793,20.7995,104700.0
2012-02-15 14:55:00,31.84,31.85,31.79,31.8,135100.0,20.793,20.7995,20.7603,20.7669,135100.0
2012-02-15 15:00:00,31.8,31.81,31.78,31.79,163100.0,20.7669,20.7734,20.7538,20.7603,163100.0
2012-02-15 15:05:00,31.78,31.81,31.78,31.81,66000.0,20.7538,20.7734,20.7538,20.7734,66000.0
2012-02-15 15:10:00,31.81,31.83,31.8,31.82,121200.0,20.7734,20.7865,20.7669,20.7799,121200.0
2012-02-15 15:15:00,31.82,31.84,31.81,31.83,131900.0,20.7799,20.793,20.7734,20.7865,131900.0
2012-02-15 15:20:00,31.83,31.84,31.8,31.81,423600.0,20.7865,20.793,20.7669,20.7734,423600.0
2012-02-15 15:25:00,31.8,31.83,31.79,31.83,69600.0,20.7669,20.7865,20.7603,20.7865,69600.0
2012-02-15 15:30:00,31.83,31.83,31.76,31.82,211700.0,20.7865,20.7865,20.7408,20.7799,211700.0
2012-02-15 15:35:00,31.82,31.82,31.8,31.81,90600.0,20.7799,20.7799,20.7669,20.7734,90600.0
2012-02-15 15:40:00,31.8,31.84,31.79,31.84,96900.0,20.7669,20.793,20.7603,20.793,96900.0
2012-02-15 15:45:00,31.84,31.87,31.84,31.84,137500.0,20.793,20.8126,20.793,20.793,137500.0
2012-02-15 15:50:00,31.84,31.84,31.83,31.84,97400.0,20.793,20.793,20.7865,20.793,97400.0
2012-02-15 15:55:00,31.84,31.87,31.82,31.86,453200.0,20.793,20.8126,20.7799,20.8061,453200.0
2012-02-16 09:30:00,31.89,31.95,31.81,31.88,169100.0,20.8256,20.8648,20.7734,20.8191,169100.0
2012-02-16 09:35:00,31.88,31.89,31.83,31.88,68200.0,20.8191,20.8256,20.7865,20.8191,68200.0
2012-02-16 09:40:00,31.87,31.96,31.87,31.96,63500.0,20.8126,20.8714,20.8126,20.8714,63500.0
2012-02-16 09:45:00,31.96,31.96,31.91,31.95,104900.0,20.8714,20.8714,20.8387,20.8648,104900.0
2012-02-16 09:50:00,31.95,31.95,31.87,31.88,111700.0,20.8648,20.8648,20.8126,20.8191,111700.0
2012-02-16 09:55:00,31.88,31.95,31.86,31.95,100600.0,20.8191,20.8648,20.8061,20.8648,100600.0
2012-02-16 10:00:00,31.95,31.99,31.93,31.97,198700.0,20.8648,20.891,20.8518,20.8779,198700.0
2012-02-16 10:05:00,31.97,31.97,31.96,31.97,39700.0,20.8779,20.8779,20.8714,20.8779,39700.0
2012-02-16 10:10:00,31.96,31.98,31.96,31.98,125900.0,20.8714,20.8844,20.8714,20.8844,125900.0
2012-02-16 10:15:00,31.98,32.0,31.97,31.98,120800.0,20.8844,20.8975,20.8779,20.8844,120800.0
2012-02-16 10:20:00,31.97,31.98,31.97,31.98,62100.0,20.8779,20.8844,20.8779,20.8844,62100.0
2012-02-16 10:25:00,31.98,32.0,31.98,31.99,143500.0,20.8844,20.8975,20.8844,20.891,143500.0
2012-02-16 10:30:00,32.0,32.01,31.99,32.0,98000.0,20.8975,20.904,20.891,20.8975,98000.0
2012-02-16 10:35:00,32.0,32.01,32.0,32.0,97400.0,20.8975,20.904,20.8975,20.8975,97400.0
2012-02-16 10:40:00,32.01,32.01,31.98,32.0,111200.0,20.904,20.904,20.8844,20.8975,111200.0
2012-02-16 10:45:00,32.0,32.01,31.98,31.99,49000.0,20.8975,20.904,20.8844,20.891,49000.0
2012-02-16 10:50:00,31.98,32.0,31.98,31.99,57500.0,20.8844,20.8975,20.8844,20.891,57500.0
2012-02-16 10:55:00,31.98,32.02,31.98,32.01,107000.0,20.8844,20.9105,20.8844,20.904,107000.0
2012-02-16 11:00:00,32.02,32.03,31.99,31.99,62100.0,20.9105,20.9171,20.891,20.891,62100.0
2012-02-16 11:05:00,32.0,32.02,31.97,31.99,81500.0,20.8975,20.9105,20.8779,20.891,81500.0
2012-02-16 11:10:00,32.0,32.01,31.99,32.0,57500.0,20.8975,20.904,20.891,20.8975,57500.0
2012-02-16 11:15:00,32.01,32.02,31.99,32.01,85400.0,20.904,20.9105,20.891,20.904,85400.0
2012-02-16 11:20:00,32.01,32.01,31.99,32.0,68800.0,20.904,20.904,20.891,20.8975,68800.0
2012-02-16 11:25:00,32.0,32.01,31.99,32.0,76100.0,20.8975,20.904,20.891,20.8975,76100.0
2012-02-16 11:30:00,32.01,32.01,32.0,32.01,42600.0,20.904,20.904,20.8975,20.904,42600.0
2012-02-16 11:35:00,32.01,32.05,32.01,32.04,176800.0,20.904,20.9301,20.904,20.9236,176800.0
2012-02-16 11:40:00,32.04,32.04,32.03,32.03,53000.0,20.9236,20.9236,20.9171,20.9171,53000.0
2012-02-16 11:45:00,32.03,32.04,32.01,32.01,85500.0,20.9171,20.9236,20.904,20.904,85500.0
2012-02-16 11:50:00,32.01,32.03,32.01,32.03,49200.0,20.904,20.9171,20.904,20.9171,49200.0
2012-02-16 11:55:00,32.02,32.05,32.02,32.03,100600.0,20.9105,20.9301,20.9105,20.9171,100600.0
2012-02-16 12:00:00,32.02,32.04,32.02,32.02,62000.0,20.9105,20.9236,20.9105,20.9105,62000.0
2012-02-16 12:05:00,32.02,32.03,32.0,32.01,180900.0,20.9105,20.9171,20.8975,20.904,180900.0
2012-02-16 12:10:00,32.01,32.03,32.0,32.03,47300.0,20.904,20.9171,20.8975,20.9171,47300.0
2012-02-16 12:15:00,32.03,32.04,32.03,32.03,58900.0,20.9171,20.9236,20.9171,20.9171,58900.0
2012-02-16 12:20:00,32.04,32.06,32.03,32.04,137700.0,20.9236,20.9367,20.9171,20.9236,137700.0
2012-02-16 12:25:00,32.04,32.04,32.03,32.03,162200.0,20.9236,20.9236,20.9171,20.9171,162200.0
2012-02-16 12:30:00,32.02,32.03,32.01,32.02,102100.0,20.9105,20.9171,20.904,20.9105,102100.0
2012-02-16 12:35:00,32.02,32.02,32.01,32.01,145200.0,20.9105,20.9105,20.904,20.904,145200.0
2012-02-16 12:40:00,32.01,32.01,31.99,32.01,75100.0,20.904,20.904,20.891,20.904,75100.0
2012-02-16 12:45:00,32.01,32.02,32.0,32.01,47100.0,20.904,20.9105,20.8975,20.904,47100.0
2012-02-16 12:50:00,32.02,32.02,32.01,32.01,39200.0,20.9105,20.9105,20.904,20.904,39200.0
2012-02-16 12:55:00,32.01,32.02,32.01,32.01,32200.0,20.904,20.9105,20.904,20.904,32200.0
2012-02-16 13:00:00,32.02,32.02,32.0,32.01,95500.0,20.9105,20.9105,20.8975,20.904,95500.0
2012-02-16 13:05:00,32.02,32.04,32.01,32.02,84200.0,20.9105,20.9236,20.904,20.9105,84200.0
2012-02-16 13:10:00,32.03,32.05,32.02,32.04,91100.0,20.9171,20.9301,20.9105,20.9236,91100.0
2012-02-16 13:15:00,32.04,32.05,32.01,32.01,192400.0,20.9236,20.9301,20.904,20.904,192400.0
2012-02-16 13:20:00,32.02,32.03,32.01,32.02,179700.0,20.9105,20.9171,20.904,20.9105,179700.0
2012-02-16 13:25:00,32.02,32.03,32.02,32.03,29800.0,20.9105,20.9171,20.9105,20.9171,29800.0
2012-02-16 13:30:00,32.03,32.03,32.02,32.03,20700.0,20.9171,20.9171,20.9105,20.9171,20700.0
2012-02-16 13:35:00,32.02,32.05,32.02,32.04,82600.0,20.9105,20.9301,20.9105,20.9236,82600.0
2012-02-16 13:40:00,32.04,32.04,32.03,32.03,26600.0,20.9236,20.9236,20.9171,20.9171,26600.0
2012-02-16 13:45:00,32.04,32.04,32.03,32.04,53000.0,20.9236,20.9236,20.9171,20.9236,53000.0
2012-02-16 13:50:00,32.04,32.04,32.03,32.04,18500.0,20.9236,20.9236,20.9171,20.9236,18500.0
2012-02-16 13:55:00,32.04,32.04,32.03,32.04,28700.0,20.9236,20.9236,20.9171,20.9236,28700.0
2012-02-16 14:00:00,32.04,32.04,32.03,32.04,33500.0,20.9236,20.9236,20.9171,20.9236,33500.0
2012-02-16 14:05:00,32.04,32.04,32.02,32.03,127900.0,20.9236,20.9236,20.9105,20.9171,127900.0
2012-02-16 14:10:00,32.03,32.03,32.02,32.02,32500.0,20.9171,20.9171,20.9105,20.9105,32500.0
2012-02-16 14:15:00,32.02,32.03,32.02,32.03,39200.0,20.9105,20.9171,20.9105,20.9171,39200.0
2012-02-16 14:20:00,32.02,32.03,32.02,32.03,39000.0,20.9105,20.9171,20.9105,20.9171,39000.0
2012-02-16 14:25:00,32.02,32.06,32.02,32.04,189900.0,20.9105,20.9367,20.9105,20.9236,189900.0
2012-02-16 14:30:00,32.04,32.07,32.04,32.07,181000.0,20.9236,20.9432,20.9236,20.9432,181000.0
2012-02-16 14:35:00,32.07,32.07,32.06,32.07,61300.0,20.9432,20.9432,20.9367,20.9432,61300.0
2012-02-16 14:40:00,32.07,32.13,32.07,32.09,323900.0,20.9432,20.9824,20.9432,20.9563,323900.0
2012-02-16 14:45:00,32.09,32.1,32.09,32.1,41100.0,20.9563,20.9628,20.9563,20.9628,41100.0
2012-02-16 14:50:00,32.1,32.11,32.07,32.08,259300.0,20.9628,20.9693,20.9432,20.9497,259300.0
2012-02-16 14:55:00,32.08,32.12,32.07,32.11,147400.0,20.9497,20.9759,20.9432,20.9693,147400.0
2012-02-16 15:00:00,32.11,32.11,32.09,32.1,60900.0,20.9693,20.9693,20.9563,20.9628,60900.0
2012-02-16 15:05:00,32.1,32.1,32.07,32.08,94300.0,20.9628,20.9628,20.9432,20.9497,94300.0
2012-02-16 15:10:00,32.08,32.08,32.07,32.08,42100.0,20.9497,20.9497,20.9432,20.9497,42100.0
2012-02-16 15:15:00,32.08,32.09,32.07,32.09,87800.0,20.9497,20.9563,20.9432,20.9563,87800.0
2012-02-16 15:20:00,32.09,32.1,32.08,32.1,57300.0,20.9563,20.9628,20.9497,20.9628,57300.0
2012-02-16 15:25:00,32.1,32.1,32.09,32.1,76400.0,20.9628,20.9628,20.9563,20.9628,76400.0
2012-02-16 15:30:00,32.1,32.1,32.09,32.1,75200.0,20.9628,20.9628,20.9563,20.9628,75200.0
2012-02-16 15:35:00,32.09,32.1,32.06,32.07,113100.0,20.9563,20.9628,20.9367,20.9432,113100.0
2012-02-16 15:40:00,32.07,32.07,32.06,32.06,75600.0,20.9432,20.9432,20.9367,20.9367,75600.0
2012-02-16 15:45:00,32.07,32.11,32.07,32.09,371600.0,20.9432,20.9693,20.9432,20.9563,371600.0
2012-02-16 15:50:00,32.09,32.11,32.07,32.07,235500.0,20.9563,20.9693,20.9432,20.9432,235500.0
2012-02-16 15:55:00,32.08,32.1,32.04,32.05,550200.0,20.9497,20.9628,20.9236,20.9301,550200.0
2012-02-17 09:30:00,32.71,32.71,32.5,32.56,1921000.0,21.3611,21.3611,21.224,21.2632,1921000.0
2012-02-17 09:35:00,32.56,32.62,32.55,32.6,438900.0,21.2632,21.3024,21.2567,21.2893,438900.0
2012-02-17 09:40:00,32.6,32.6,32.53,32.54,258300.0,21.2893,21.2893,21.2436,21.2501,258300.0
2012-02-17 09:45:00,32.54,32.57,32.52,32.52,183200.0,21.2501,21.2697,21.2371,21.2371,183200.0
2012-02-17 09:50:00,32.52,32.55,32.5,32.52,221800.0,21.2371,21.2567,21.224,21.2371,221800.0
2012-02-17 09:55:00,32.53,32.59,32.52,32.59,156800.0,21.2436,21.2828,21.2371,21.2828,156800.0
2012-02-17 10:00:00,32.6,32.63,32.58,32.63,201400.0,21.2893,21.3089,21.2763,21.3089,201400.0
2012-02-17 10:05:00,32.63,32.67,32.61,32.61,357100.0,21.3089,21.335,21.2958,21.2958,357100.0
2012-02-17 10:10:00,32.62,32.66,32.6,32.66,354000.0,21.3024,21.3285,21.2893,21.3285,354000.0
2012-02-17 10:15:00,32.66,32.74,32.65,32.74,358800.0,21.3285,21.3807,21.322,21.3807,358800.0
2012-02-17 10:20:00,32.74,32.82,32.74,32.77,314600.0,21.3807,21.433,21.3807,21.4003,314600.0
2012-02-17 10:25:00,32.78,32.82,32.73,32.78,519600.0,21.4069,21.433,21.3742,21.4069,519600.0
2012-02-17 10:30:00,32.78,32.78,32.7,32.74,286200.0,21.4069,21.4069,21.3546,21.3807,286200.0
2012-02-17 10:35:00,32.74,32.78,32.73,32.73,194800.0,21.3807,21.4069,21.3742,21.3742,194800.0
2012-02-17 10:40:00,32.74,32.76,32.68,32.76,272900.0,21.3807,21.3938,21.3416,21.3938,272900.0
2012-02-17 10:45:00,32.75,32.77,32.75,32.77,181700.0,21.3873,21.4003,21.3873,21.4003,181700.0
2012-02-17 10:50:00,32.77,32.89,32.77,32.86,290800.0,21.4003,21.4787,21.4003,21.4591,290800.0
2012-02-17 10:55:00,32.85,32.91,32.84,32.86,284500.0,21.4526,21.4918,21.446,21.4591,284500.0
2012-02-17 11:00:00,32.86,32.88,32.82,32.83,258800.0,21.4591,21.4722,21.433,21.4395,258800.0
2012-02-17 11:05:00,32.82,32.89,32.82,32.89,211400.0,21.433,21.4787,21.433,21.4787,211400.0
2012-02-17 11:10:00,32.89,32.93,32.88,32.89,194000.0,21.4787,21.5048,21.4722,21.4787,194000.0
2012-02-17 11:15:00,32.89,32.9,32.84,32.88,439800.0,21.4787,21.4852,21.446,21.4722,439800.0
2012-02-17 11:20:00,32.88,32.89,32.87,32.87,151800.0,21.4722,21.4787,21.4656,21.4656,151800.0
2012-02-17 11:25:00,32.88,32.96,32.87,32.95,336300.0,21.4722,21.5244,21.4656,21.5179,336300.0
2012-02-17 11:30:00,32.95,32.95,32.92,32.94,175900.0,21.5179,21.5179,21.4983,21.5113,175900.0
2012-02-17 11:35:00,32.95,33.0,32.93,33.0,302800.0,21.5179,21.5505,21.5048,21.5505,302800.0
2012-02-17 11:40:00,32.98,33.01,32.95,32.95,251000.0,21.5375,21.5571,21.5179,21.5179,251000.0
2012-02-17 11:45:00,32.95,33.0,32.94,32.96,286800.0,21.5179,21.5505,21.5113,21.5244,286800.0
2012-02-17 11:50:00,32.97,32.98,32.95,32.97,112200.0,21.5309,21.5375,21.5179,21.5309,112200.0
2012-02-17 11:55:00,32.97,32.99,32.96,32.98,86000.0,21.5309,21.544,21.5244,21.5375,86000.0
2012-02-17 12:00:00,32.99,33.0,32.97,32.99,126600.0,21.544,21.5505,21.5309,21.544,126600.0
2012-02-17 12:05:00,32.98,33.01,32.98,32.99,159200.0,21.5375,21.5571,21.5375,21.544,159200.0
2012-02-17 12:10:00,32.99,33.01,32.98,32.99,110300.0,21.544,21.5571,21.5375,21.544,110300.0
2012-02-17 12:15:00,32.99,33.0,32.91,32.91,197100.0,21.544,21.5505,21.4918,21.4918,197100.0
2012-02-17 12:20:00,32.92,32.94,32.89,32.91,114600.0,21.4983,21.5113,21.4787,21.4918,114600.0
2012-02-17 12:25:00,32.91,32.91,32.9,32.91,47700.0,21.4918,21.4918,21.4852,21.4918,47700.0
2012-02-17 12:30:00,32.91,32.91,32.89,32.89,137000.0,21.4918,21.4918,21.4787,21.4787,137000.0
2012-02-17 12:35:00,32.9,32.91,32.89,32.9,146300.0,21.4852,21.4918,21.4787,21.4852,146300.0
2012-02-17 12:40:00,32.9,32.91,32.89,32.9,112000.0,21.4852,21.4918,21.4787,21.4852,112000.0
2012-02-17 12:45:00,32.89,32.9,32.86,32.87,222200.0,21.4787,21.4852,21.4591,21.4656,222200.0
2012-02-17 12:50:00,32.86,32.87,32.86,32.86,71600.0,21.4591,21.4656,21.4591,21.4591,71600.0
2012-02-17 12:55:00,32.86,32.87,32.86,32.86,34000.0,21.4591,21.4656,21.4591,21.4591,34000.0
2012-02-17 13:00:00,32.87,32.91,32.86,32.9,219700.0,21.4656,21.4918,21.4591,21.4852,219700.0
2012-02-17 13:05:00,32.9,32.92,32.89,32.92,95300.0,21.4852,21.4983,21.4787,21.4983,95300.0
2012-02-17 13:10:00,32.91,32.93,32.91,32.93,41800.0,21.4918,21.5048,21.4918,21.5048,41800.0
2012-02-17 13:15:00,32.93,32.96,32.92,32.96,68300.0,21.5048,21.5244,21.4983,21.5244,68300.0
2012-02-17 13:20:00,32.95,32.97,32.94,32.97,95200.0,21.5179,21.5309,21.5113,21.5309,95200.0
2012-02-17 13:25:00,32.97,32.99,32.94,32.99,84800.0,21.5309,21.544,21.5113,21.544,84800.0
2012-02-17 13:30:00,32.98,33.0,32.98,32.99,61300.0,21.5375,21.5505,21.5375,21.544,61300.0
2012-02-17 13:35:00,33.0,33.05,33.0,33.05,183000.0,21.5505,21.5832,21.5505,21.5832,183000.0
2012-02-17 13:40:00,33.05,33.08,33.05,33.05,191500.0,21.5832,21.6028,21.5832,21.5832,191500.0
2012-02-17 13:45:00,33.06,33.07,33.02,33.06,110900.0,21.5897,21.5962,21.5636,21.5897,110900.0
2012-02-17 13:50:00,33.06,33.11,33.06,33.1,164800.0,21.5897,21.6224,21.5897,21.6158,164800.0
2012-02-17 13:55:00,33.09,33.15,33.08,33.11,216600.0,21.6093,21.6485,21.6028,21.6224,216600.0
2012-02-17 14:00:00,33.12,33.15,33.09,33.15,175500.0,21.6289,21.6485,21.6093,21.6485,175500.0
2012-02-17 14:05:00,33.15,33.18,33.14,33.15,409900.0,21.6485,21.6681,21.642,21.6485,409900.0
2012-02-17 14:10:00,33.15,33.2,33.14,33.2,196500.0,21.6485,21.6811,21.642,21.6811,196500.0
2012-02-17 14:15:00,33.2,33.2,33.19,33.2,254900.0,21.6811,21.6811,21.6746,21.6811,254900.0
2012-02-17 14:20:00,33.2,33.26,33.19,33.24,263100.0,21.6811,21.7203,21.6746,21.7073,263100.0
2012-02-17 14:25:00,33.25,33.25,33.21,33.22,314900.0,21.7138,21.7138,21.6877,21.6942,314900.0
2012-02-17 14:30:00,33.21,33.23,33.2,33.22,199700.0,21.6877,21.7007,21.6811,21.6942,199700.0
2012-02-17 14:35:00,33.22,33.25,33.21,33.22,198200.0,21.6942,21.7138,21.6877,21.6942,198200.0
2012-02-17 14:40:00,33.22,33.22,33.15,33.15,250100.0,21.6942,21.6942,21.6485,21.6485,250100.0
2012-02-17 14:45:00,33.15,33.2,33.15,33.19,214500.0,21.6485,21.6811,21.6485,21.6746,214500.0
2012-02-17 14:50:00,33.19,33.19,33.14,33.15,143600.0,21.6746,21.6746,21.642,21.6485,143600.0
2012-02-17 14:55:00,33.16,33.16,33.09,33.09,233600.0,21.655,21.655,21.6093,21.6093,233600.0
2012-02-17 15:00:00,33.1,33.13,33.08,33.08,346000.0,21.6158,21.6354,21.6028,21.6028,346000.0
2012-02-17 15:05:00,33.09,33.11,33.07,33.07,289200.0,21.6093,21.6224,21.5962,21.5962,289200.0
2012-02-17 15:10:00,33.07,33.07,33.06,33.07,78600.0,21.5962,21.5962,21.5897,21.5962,78600.0
2012-02-17 15:15:00,33.07,33.07,33.04,33.04,145800.0,21.5962,21.5962,21.5767,21.5767,145800.0
2012-02-17 15:20:00,33.05,33.1,33.04,33.1,246700.0,21.5832,21.6158,21.5767,21.6158,246700.0
2012-02-17 15:25:00,33.09,33.1,33.08,33.08,139400.0,21.6093,21.6158,21.6028,21.6028,139400.0
2012-02-17 15:30:00,33.08,33.11,33.06,33.07,252100.0,21.6028,21.6224,21.5897,21.5962,252100.0
2012-02-17 15:35:00,33.07,33.07,33.04,33.06,213100.0,21.5962,21.5962,21.5767,21.5897,213100.0
2012-02-17 15:40:00,33.05,33.14,33.05,33.13,355400.0,21.5832,21.642,21.5832,21.6354,355400.0
2012-02-17 15:45:00,33.13,33.14,33.09,33.13,379400.0,21.6354,21.642,21.6093,21.6354,379400.0
2012-02-17 15:50:00,33.14,33.15,33.11,33.14,458300.0,21.642,21.6485,21.6224,21.642,458300.0
2012-02-17 15:55:00,33.14,33.14,33.11,33.13,747500.0,21.642,21.642,21.6224,21.6354,747500.0
2012-02-21 09:30:00,33.16,33.19,33.1,33.1,339600.0,21.655,21.6746,21.6158,21.6158,339600.0
2012-02-21 09:35:00,33.11,33.14,33.07,33.13,148300.0,21.6224,21.642,21.5962,21.6354,148300.0
2012-02-21 09:40:00,33.13,33.15,32.98,32.99,274700.0,21.6354,21.6485,21.5375,21.544,274700.0
2012-02-21 09:45:00,32.99,32.99,32.91,32.92,241100.0,21.544,21.544,21.4918,21.4983,241100.0
2012-02-21 09:50:00,32.92,32.94,32.92,32.93,137800.0,21.4983,21.5113,21.4983,21.5048,137800.0
2012-02-21 09:55:00,32.93,32.93,32.86,32.87,176100.0,21.5048,21.5048,21.4591,21.4656,176100.0
2012-02-21 10:00:00,32.88,32.88,32.82,32.83,141100.0,21.4722,21.4722,21.433,21.4395,141100.0
2012-02-21 10:05:00,32.84,32.85,32.81,32.84,122200.0,21.446,21.4526,21.4265,21.446,122200.0
2012-02-21 10:10:00,32.84,32.86,32.78,32.81,172800.0,21.446,21.4591,21.4069,21.4265,172800.0
2012-02-21 10:15:00,32.81,32.81,32.75,32.79,227100.0,21.4265,21.4265,21.3873,21.4134,227100.0
2012-02-21 10:20:00,32.79,32.82,32.78,32.79,117200.0,21.4134,21.433,21.4069,21.4134,117200.0
2012-02-21 10:25:00,32.8,32.8,32.75,32.76,84400.0,21.4199,21.4199,21.3873,21.3938,84400.0
2012-02-21 10:30:00,32.76,32.77,32.74,32.77,71700.0,21.3938,21.4003,21.3807,21.4003,71700.0
2012-02-21 10:35:00,32.77,32.8,32.74,32.78,248700.0,21.4003,21.4199,21.3807,21.4069,248700.0
2012-02-21 10:40:00,32.77,32.79,32.74,32.75,158700.0,21.4003,21.4134,21.3807,21.3873,158700.0
2012-02-21 10:45:00,32.75,32.78,32.75,32.77,68300.0,21.3873,21.4069,21.3873,21.4003,68300.0
2012-02-21 10:50:00,32.77,32.78,32.73,32.73,85200.0,21.4003,21.4069,21.3742,21.3742,85200.0
2012-02-21 10:55:00,32.73,32.76,32.73,32.75,98200.0,21.3742,21.3938,21.3742,21.3873,98200.0
2012-02-21 11:00:00,32.75,32.77,32.74,32.76,171200.0,21.3873,21.4003,21.3807,21.3938,171200.0
2012-02-21 11:05:00,32.76,32.77,32.75,32.76,59700.0,21.3938,21.4003,21.3873,21.3938,59700.0
2012-02-21 11:10:00,32.76,32.76,32.71,32.71,106000.0,21.3938,21.3938,21.3611,21.3611,106000.0
2012-02-21 11:15:00,32.72,32.72,32.69,32.7,160000.0,21.3677,21.3677,21.3481,21.3546,160000.0
2012-02-21 11:20:00,32.7,32.7,32.68,32.69,101400.0,21.3546,21.3546,21.3416,21.3481,101400.0
2012-02-21 11:25:00,32.68,32.7,32.66,32.68,107500.0,21.3416,21.3546,21.3285,21.3416,107500.0
2012-02-21 11:30:00,32.68,32.68,32.66,32.66,79700.0,21.3416,21.3416,21.3285,21.3285,79700.0
2012-02-21 11:35:00,32.66,32.67,32.6,32.61,123200.0,21.3285,21.335,21.2893,21.2958,123200.0
2012-02-21 11:40:00,32.6,32.61,32.58,32.58,67800.0,21.2893,21.2958,21.2763,21.2763,67800.0
2012-02-21 11:45:00,32.58,32.59,32.56,32.58,134500.0,21.2763,21.2828,21.2632,21.2763,134500.0
2012-02-21 11:50:00,32.59,32.59,32.57,32.58,61700.0,21.2828,21.2828,21.2697,21.2763,61700.0
2012-02-21 11:55:00,32.57,32.58,32.54,32.58,131800.0,21.2697,21.2763,21.2501,21.2763,131800.0
2012-02-21 12:00:00,32.58,32.61,32.57,32.61,98900.0,21.2763,21.2958,21.2697,21.2958,98900.0
2012-02-21 12:05:00,32.61,32.61,32.6,32.6,65500.0,21.2958,21.2958,21.2893,21.2893,65500.0
2012-02-21 12:10:00,32.6,32.6,32.58,32.59,173400.0,21.2893,21.2893,21.2763,21.2828,173400.0
2012-02-21 12:15:00,32.59,32.6,32.56,32.57,105900.0,21.2828,21.2893,21.2632,21.2697,105900.0
2012-02-21 12:20:00,32.56,32.57,32.56,32.57,34900.0,21.2632,21.2697,21.2632,21.2697,34900.0
2012-02-21 12:25:00,32.57,32.57,32.55,32.55,56000.0,21.2697,21.2697,21.2567,21.2567,56000.0
2012-02-21 12:30:00,32.55,32.56,32.52,32.55,135700.0,21.2567,21.2632,21.2371,21.2567,135700.0
2012-02-21 12:35:00,32.56,32.56,32.53,32.54,65400.0,21.2632,21.2632,21.2436,21.2501,65400.0
2012-02-21 12:40:00,32.54,32.54,32.51,32.51,61800.0,21.2501,21.2501,21.2305,21.2305,61800.0
2012-02-21 12:45:00,32.52,32.52,32.51,32.52,43700.0,21.2371,21.2371,21.2305,21.2371,43700.0
2012-02-21 12:50:00,32.52,32.52,32.51,32.52,37700.0,21.2371,21.2371,21.2305,21.2371,37700.0
2012-02-21 12:55:00,32.52,32.52,32.51,32.52,27200.0,21.2371,21.2371,21.2305,21.2371,27200.0
2012-02-21 13:00:00,32.51,32.52,32.51,32.52,46500.0,21.2305,21.2371,21.2305,21.2371,46500.0
2012-02-21 13:05:00,32.51,32.52,32.5,32.52,153900.0,21.2305,21.2371,21.224,21.2371,153900.0
2012-02-21 13:10:00,32.51,32.52,32.5,32.5,81900.0,21.2305,21.2371,21.224,21.224,81900.0
2012-02-21 13:15:00,32.5,32.51,32.47,32.5,159100.0,21.224,21.2305,21.2044,21.224,159100.0
2012-02-21 13:20:00,32.5,32.51,32.49,32.5,71900.0,21.224,21.2305,21.2175,21.224,71900.0
2012-02-21 13:25:00,32.49,32.51,32.49,32.5,65600.0,21.2175,21.2305,21.2175,21.224,65600.0
2012-02-21 13:30:00,32.5,32.52,32.47,32.51,152000.0,21.224,21.2371,21.2044,21.2305,152000.0
2012-02-21 13:35:00,32.52,32.53,32.49,32.51,82300.0,21.2371,21.2436,21.2175,21.2305,82300.0
2012-02-21 13:40:00,32.51,32.51,32.48,32.5,114800.0,21.2305,21.2305,21.2109,21.224,114800.0
2012-02-21 13:45:00,32.5,32.54,32.49,32.52,140900.0,21.224,21.2501,21.2175,21.2371,140900.0
2012-02-21 13:50:00,32.52,32.52,32.48,32.49,96100.0,21.2371,21.2371,21.2109,21.2175,96100.0
2012-02-21 13:55:00,32.5,32.5,32.44,32.45,95600.0,21.224,21.224,21.1848,21.1914,95600.0
2012-02-21 14:00:00,32.46,32.46,32.45,32.45,46200.0,21.1979,21.1979,21.1914,21.1914,46200.0
2012-02-21 14:05:00,32.45,32.47,32.42,32.43,169300.0,21.1914,21.2044,21.1718,21.1783,169300.0
2012-02-21 14:10:00,32.43,32.45,32.41,32.45,176200.0,21.1783,21.1914,21.1652,21.1914,176200.0
2012-02-21 14:15:00,32.45,32.46,32.42,32.43,138200.0,21.1914,21.1979,21.1718,21.1783,138200.0
2012-02-21 14:20:00,32.44,32.44,32.41,32.41,96400.0,21.1848,21.1848,21.1652,21.1652,96400.0
2012-02-21 14:25:00,32.41,32.42,32.4,32.41,105600.0,21.1652,21.1718,21.1587,21.1652,105600.0
2012-02-21 14:30:00,32.41,32.41,32.37,32.41,179300.0,21.1652,21.1652,21.1391,21.1652,179300.0
2012-02-21 14:35:00,32.4,32.41,32.36,32.36,202600.0,21.1587,21.1652,21.1326,21.1326,202600.0
2012-02-21 14:40:00,32.36,32.37,32.36,32.37,49600.0,21.1326,21.1391,21.1326,21.1391,49600.0
2012-02-21 14:45:00,32.36,32.4,32.36,32.37,147600.0,21.1326,21.1587,21.1326,21.1391,147600.0
2012-02-21 14:50:00,32.38,32.38,32.35,32.35,117100.0,21.1456,21.1456,21.1261,21.1261,117100.0
2012-02-21 14:55:00,32.36,32.36,32.35,32.36,54700.0,21.1326,21.1326,21.1261,21.1326,54700.0
2012-02-21 15:00:00,32.36,32.37,32.33,32.37,276000.0,21.1326,21.1391,21.113,21.1391,276000.0
2012-02-21 15:05:00,32.37,32.37,32.33,32.34,141900.0,21.1391,21.1391,21.113,21.1195,141900.0
2012-02-21 15:10:00,32.34,32.35,32.32,32.33,120700.0,21.1195,21.1261,21.1065,21.113,120700.0
2012-02-21 15:15:00,32.34,32.34,32.31,32.32,136100.0,21.1195,21.1195,21.0999,21.1065,136100.0
2012-02-21 15:20:00,32.32,32.35,32.29,32.33,200600.0,21.1065,21.1261,21.0869,21.113,200600.0
2012-02-21 15:25:00,32.33,32.34,32.26,32.28,185200.0,21.113,21.1195,21.0673,21.0803,185200.0
2012-02-21 15:30:00,32.28,32.29,32.25,32.26,245000.0,21.0803,21.0869,21.0607,21.0673,245000.0
2012-02-21 15:35:00,32.26,32.31,32.25,32.29,330500.0,21.0673,21.0999,21.0607,21.0869,330500.0
2012-02-21 15:40:00,32.29,32.3,32.26,32.27,346500.0,21.0869,21.0934,21.0673,21.0738,346500.0
2012-02-21 15:45:00,32.27,32.29,32.27,32.28,289900.0,21.0738,21.0869,21.0738,21.0803,289900.0
2012-02-21 15:50:00,32.29,32.31,32.28,32.3,331500.0,21.0869,21.0999,21.0803,21.0934,331500.0
2012-02-21 15:55:00,32.3,32.32,32.28,32.32,737800.0,21.0934,21.1065,21.0803,21.1065,737800.0
2012-02-22 09:30:00,32.29,32.41,32.29,32.4,216100.0,21.0869,21.1652,21.0869,21.1587,216100.0
2012-02-22 09:35:00,32.4,32.42,32.27,32.31,139000.0,21.1587,21.1718,21.0738,21.0999,139000.0
2012-02-22 09:40:00,32.31,32.44,32.3,32.41,149000.0,21.0999,21.1848,21.0934,21.1652,149000.0
2012-02-22 09:45:00,32.41,32.42,32.35,32.42,71800.0,21.1652,21.1718,21.1261,21.1718,71800.0
2012-02-22 09:50:00,32.42,32.47,32.35,32.37,238400.0,21.1718,21.2044,21.1261,21.1391,238400.0
2012-02-22 09:55:00,32.37,32.42,32.33,32.4,338100.0,21.1391,21.1718,21.113,21.1587,338100.0
2012-02-22 10:00:00,32.4,32.4,32.35,32.36,109200.0,21.1587,21.1587,21.1261,21.1326,109200.0
2012-02-22 10:05:00,32.37,32.44,32.37,32.37,111700.0,21.1391,21.1848,21.1391,21.1391,111700.0
2012-02-22 10:10:00,32.37,32.43,32.36,32.43,229100.0,21.1391,21.1783,21.1326,21.1783,229100.0
2012-02-22 10:15:00,32.43,32.46,32.39,32.4,245200.0,21.1783,21.1979,21.1522,21.1587,245200.0
2012-02-22 10:20:00,32.39,32.39,32.3,32.36,239300.0,21.1522,21.1522,21.0934,21.1326,239300.0
2012-02-22 10:25:00,32.36,32.4,32.34,32.4,198400.0,21.1326,21.1587,21.1195,21.1587,198400.0
2012-02-22 10:30:00,32.4,32.42,32.37,32.38,154600.0,21.1587,21.1718,21.1391,21.1456,154600.0
2012-02-22 10:35:00,32.38,32.38,32.34,32.35,91800.0,21.1456,21.1456,21.1195,21.1261,91800.0
2012-02-22 10:40:00,32.35,32.36,32.34,32.35,88500.0,21.1261,21.1326,21.1195,21.1261,88500.0
2012-02-22 10:45:00,32.35,32.38,32.35,32.38,89900.0,21.1261,21.1456,21.1261,21.1456,89900.0
2012-02-22 10:50:00,32.38,32.39,32.37,32.37,65700.0,21.1456,21.1522,21.1391,21.1391,65700.0
2012-02-22 10:55:00,32.38,32.38,32.33,32.35,136400.0,21.1456,21.1456,21.113,21.1261,136400.0
2012-02-22 11:00:00,32.34,32.39,32.34,32.39,86700.0,21.1195,21.1522,21.1195,21.1522,86700.0
2012-02-22 11:05:00,32.38,32.43,32.38,32.42,96900.0,21.1456,21.1783,21.1456,21.1718,96900.0
2012-02-22 11:10:00,32.42,32.43,32.39,32.39,98500.0,21.1718,21.1783,21.1522,21.1522,98500.0
2012-02-22 11:15:00,32.4,32.4,32.38,32.4,124700.0,21.1587,21.1587,21.1456,21.1587,124700.0
2012-02-22 11:20:00,32.4,32.4,32.39,32.39,65100.0,21.1587,21.1587,21.1522,21.1522,65100.0
2012-02-22 11:25:00,32.39,32.4,32.37,32.38,87100.0,21.1522,21.1587,21.1391,21.1456,87100.0
2012-02-22 11:30:00,32.38,32.39,32.38,32.39,50000.0,21.1456,21.1522,21.1456,21.1522,50000.0
2012-02-22 11:35:00,32.39,32.39,32.36,32.38,110600.0,21.1522,21.1522,21.1326,21.1456,110600.0
2012-02-22 11:40:00,32.39,32.39,32.33,32.33,139900.0,21.1522,21.1522,21.113,21.113,139900.0
2012-02-22 11:45:00,32.34,32.38,32.33,32.36,119300.0,21.1195,21.1456,21.113,21.1326,119300.0
2012-02-22 11:50:00,32.36,32.38,32.35,32.37,118800.0,21.1326,21.1456,21.1261,21.1391,118800.0
2012-02-22 11:55:00,32.38,32.38,32.32,32.33,96700.0,21.1456,21.1456,21.1065,21.113,96700.0
2012-02-22 12:00:00,32.33,32.34,32.31,32.31,93500.0,21.113,21.1195,21.0999,21.0999,93500.0
2012-02-22 12:05:00,32.32,32.32,32.31,32.32,76300.0,21.1065,21.1065,21.0999,21.1065,76300.0
2012-02-22 12:10:00,32.32,32.32,32.31,32.32,35000.0,21.1065,21.1065,21.0999,21.1065,35000.0
2012-02-22 12:15:00,32.32,32.33,32.31,32.32,55300.0,21.1065,21.113,21.0999,21.1065,55300.0
2012-02-22 12:20:00,32.33,32.34,32.28,32.28,184700.0,21.113,21.1195,21.0803,21.0803,184700.0
2012-02-22 12:25:00,32.29,32.34,32.28,32.32,67100.0,21.0869,21.1195,21.0803,21.1065,67100.0
2012-02-22 12:30:00,32.33,32.34,32.32,32.34,30700.0,21.113,21.1195,21.1065,21.1195,30700.0
2012-02-22 12:35:00,32.34,32.36,32.33,32.35,83900.0,21.1195,21.1326,21.113,21.1261,83900.0
2012-02-22 12:40:00,32.35,32.37,32.35,32.37,33700.0,21.1261,21.1391,21.1261,21.1391,33700.0
2012-02-22 12:45:00,32.36,32.38,32.35,32.35,74700.0,21.1326,21.1456,21.1261,21.1261,74700.0
2012-02-22 12:50:00,32.36,32.36,32.35,32.35,21900.0,21.1326,21.1326,21.1261,21.1261,21900.0
2012-02-22 12:55:00,32.36,32.36,32.35,32.35,28100.0,21.1326,21.1326,21.1261,21.1261,28100.0
2012-02-22 13:00:00,32.36,32.36,32.32,32.35,96800.0,21.1326,21.1326,21.1065,21.1261,96800.0
2012-02-22 13:05:00,32.34,32.37,32.34,32.37,64300.0,21.1195,21.1391,21.1195,21.1391,64300.0
2012-02-22 13:10:00,32.37,32.41,32.37,32.39,184500.0,21.1391,21.1652,21.1391,21.1522,184500.0
2012-02-22 13:15:00,32.4,32.41,32.39,32.4,120800.0,21.1587,21.1652,21.1522,21.1587,120800.0
2012-02-22 13:20:00,32.4,32.41,32.38,32.39,69900.0,21.1587,21.1652,21.1456,21.1522,69900.0
2012-02-22 13:25:00,32.39,32.4,32.37,32.38,48800.0,21.1522,21.1587,21.1391,21.1456,48800.0
2012-02-22 13:30:00,32.38,32.39,32.37,32.38,147100.0,21.1456,21.1522,21.1391,21.1456,147100.0
2012-02-22 13:35:00,32.38,32.39,32.37,32.38,138400.0,21.1456,21.1522,21.1391,21.1456,138400.0
2012-02-22 13:40:00,32.38,32.38,32.37,32.38,23700.0,21.1456,21.1456,21.1391,21.1456,23700.0
2012-02-22 13:45:00,32.37,32.38,32.36,32.36,117900.0,21.1391,21.1456,21.1326,21.1326,117900.0
2012-02-22 13:50:00,32.36,32.38,32.36,32.38,61200.0,21.1326,21.1456,21.1326,21.1456,61200.0
2012-02-22 13:55:00,32.37,32.37,32.36,32.36,58200.0,21.1391,21.1391,21.1326,21.1326,58200.0
2012-02-22 14:00:00,32.37,32.37,32.34,32.34,125400.0,21.1391,21.1391,21.1195,21.1195,125400.0
2012-02-22 14:05:00,32.34,32.35,32.32,32.32,73300.0,21.1195,21.1261,21.1065,21.1065,73300.0
2012-02-22 14:10:00,32.32,32.33,32.32,32.32,16900.0,21.1065,21.113,21.1065,21.1065,16900.0
2012-02-22 14:15:00,32.33,32.34,32.32,32.33,92300.0,21.113,21.1195,21.1065,21.113,92300.0
2012-02-22 14:20:00,32.33,32.34,32.32,32.33,47300.0,21.113,21.1195,21.1065,21.113,47300.0
2012-02-22 14:25:00,32.33,32.33,32.31,32.31,50800.0,21.113,21.113,21.0999,21.0999,50800.0
2012-02-22 14:30:00,32.31,32.33,32.31,32.33,72900.0,21.0999,21.113,21.0999,21.113,72900.0
2012-02-22 14:35:00,32.33,32.33,32.32,32.33,27800.0,21.113,21.113,21.1065,21.113,27800.0
2012-02-22 14:40:00,32.32,32.33,32.32,32.33,41200.0,21.1065,21.113,21.1065,21.113,41200.0
2012-02-22 14:45:00,32.33,32.33,32.32,32.33,44100.0,21.113,21.113,21.1065,21.113,44100.0
2012-02-22 14:50:00,32.32,32.33,32.32,32.33,36400.0,21.1065,21.113,21.1065,21.113,36400.0
2012-02-22 14:55:00,32.33,32.33,32.31,32.32,84400.0,21.113,21.113,21.0999,21.1065,84400.0
2012-02-22 15:00:00,32.32,32.33,32.31,32.33,93500.0,21.1065,21.113,21.0999,21.113,93500.0
2012-02-22 15:05:00,32.33,32.35,32.32,32.32,368100.0,21.113,21.1261,21.1065,21.1065,368100.0
2012-02-22 15:10:00,32.33,32.33,32.3,32.32,184300.0,21.113,21.113,21.0934,21.1065,184300.0
2012-02-22 15:15:00,32.32,32.33,32.31,32.31,166400.0,21.1065,21.113,21.0999,21.0999,166400.0
2012-02-22 15:20:00,32.32,32.34,32.3,32.31,161900.0,21.1065,21.1195,21.0934,21.0999,161900.0
2012-02-22 15:25:00,32.31,32.33,32.28,32.3,227500.0,21.0999,21.113,21.0803,21.0934,227500.0
2012-02-22 15:30:00,32.29,32.3,32.27,32.28,91800.0,21.0869,21.0934,21.0738,21.0803,91800.0
2012-02-22 15:35:00,32.28,32.28,32.26,32.27,110000.0,21.0803,21.0803,21.0673,21.0738,110000.0
2012-02-22 15:40:00,32.27,32.29,32.25,32.26,305800.0,21.0738,21.0869,21.0607,21.0673,305800.0
2012-02-22 15:45:00,32.27,32.27,32.22,32.22,444700.0,21.0738,21.0738,21.0412,21.0412,444700.0
2012-02-22 15:50:00,32.23,32.23,32.19,32.19,351600.0,21.0477,21.0477,21.0216,21.0216,351600.0
2012-02-22 15:55:00,32.19,32.22,32.17,32.22,782500.0,21.0216,21.0412,21.0085,21.0412,782500.0
2012-02-23 09:30:00,32.24,32.28,32.2,32.27,138800.0,21.0542,21.0803,21.0281,21.0738,138800.0
2012-02-23 09:35:00,32.28,32.36,32.27,32.34,89800.0,21.0803,21.1326,21.0738,21.1195,89800.0
2012-02-23 09:40:00,32.34,32.35,32.19,32.23,81100.0,21.1195,21.1261,21.0216,21.0477,81100.0
2012-02-23 09:45:00,32.24,32.27,32.22,32.22,76300.0,21.0542,21.0738,21.0412,21.0412,76300.0
2012-02-23 09:50:00,32.23,32.26,32.21,32.21,96500.0,21.0477,21.0673,21.0346,21.0346,96500.0
2012-02-23 09:55:00,32.21,32.29,32.21,32.29,70800.0,21.0346,21.0869,21.0346,21.0869,70800.0
2012-02-23 10:00:00,32.29,32.31,32.25,32.26,107600.0,21.0869,21.0999,21.0607,21.0673,107600.0
2012-02-23 10:05:00,32.27,32.33,32.25,32.33,228300.0,21.0738,21.113,21.0607,21.113,228300.0
2012-02-23 10:10:00,32.32,32.33,32.21,32.23,100200.0,21.1065,21.113,21.0346,21.0477,100200.0
2012-02-23 10:15:00,32.23,32.26,32.2,32.21,164500.0,21.0477,21.0673,21.0281,21.0346,164500.0
2012-02-23 10:20:00,32.21,32.25,32.2,32.24,80600.0,21.0346,21.0607,21.0281,21.0542,80600.0
2012-02-23 10:25:00,32.24,32.3,32.23,32.29,56800.0,21.0542,21.0934,21.0477,21.0869,56800.0
2012-02-23 10:30:00,32.3,32.32,32.28,32.28,74300.0,21.0934,21.1065,21.0803,21.0803,74300.0
2012-02-23 10:35:00,32.29,32.31,32.25,32.29,152000.0,21.0869,21.0999,21.0607,21.0869,152000.0
2012-02-23 10:40:00,32.29,32.34,32.29,32.33,48000.0,21.0869,21.1195,21.0869,21.113,48000.0
2012-02-23 10:45:00,32.33,32.35,32.32,32.34,34600.0,21.113,21.1261,21.1065,21.1195,34600.0
2012-02-23 10:50:00,32.33,32.4,32.33,32.4,76400.0,21.113,21.1587,21.113,21.1587,76400.0
2012-02-23 10:55:00,32.4,32.4,32.34,32.35,81500.0,21.1587,21.1587,21.1195,21.1261,81500.0
2012-02-23 11:00:00,32.36,32.37,32.33,32.34,88900.0,21.1326,21.1391,21.113,21.1195,88900.0
2012-02-23 11:05:00,32.34,32.36,32.34,32.35,36400.0,21.1195,21.1326,21.1195,21.1261,36400.0
2012-02-23 11:10:00,32.34,32.39,32.34,32.36,107500.0,21.1195,21.1522,21.1195,21.1326,107500.0
2012-02-23 11:15:00,32.36,32.37,32.32,32.34,69100.0,21.1326,21.1391,21.1065,21.1195,69100.0
2012-02-23 11:20:00,32.34,32.34,32.3,32.31,43900.0,21.1195,21.1195,21.0934,21.0999,43900.0
2012-02-23 11:25:00,32.3,32.35,32.3,32.35,184600.0,21.0934,21.1261,21.0934,21.1261,184600.0
2012-02-23 11:30:00,32.35,32.35,32.33,32.35,39900.0,21.1261,21.1261,21.113,21.1261,39900.0
2012-02-23 11:35:00,32.35,32.35,32.32,32.32,51200.0,21.1261,21.1261,21.1065,21.1065,51200.0
2012-02-23 11:40:00,32.33,32.33,32.32,32.32,27400.0,21.113,21.113,21.1065,21.1065,27400.0
2012-02-23 11:45:00,32.32,32.33,32.31,32.33,58500.0,21.1065,21.113,21.0999,21.113,58500.0
2012-02-23 11:50:00,32.33,32.35,32.33,32.35,35500.0,21.113,21.1261,21.113,21.1261,35500.0
2012-02-23 11:55:00,32.35,32.35,32.34,32.34,28500.0,21.1261,21.1261,21.1195,21.1195,28500.0
2012-02-23 12:00:00,32.34,32.35,32.33,32.34,35500.0,21.1195,21.1261,21.113,21.1195,35500.0
2012-02-23 12:05:00,32.33,32.34,32.33,32.33,24400.0,21.113,21.1195,21.113,21.113,24400.0
2012-02-23 12:10:00,32.34,32.34,32.33,32.34,17700.0,21.1195,21.1195,21.113,21.1195,17700.0
2012-02-23 12:15:00,32.34,32.34,32.33,32.34,34400.0,21.1195,21.1195,21.113,21.1195,34400.0
2012-02-23 12:20:00,32.34,32.37,32.32,32.37,110000.0,21.1195,21.1391,21.1065,21.1391,110000.0
2012-02-23 12:25:00,32.37,32.4,32.36,32.4,63500.0,21.1391,21.1587,21.1326,21.1587,63500.0
2012-02-23 12:30:00,32.39,32.41,32.38,32.39,39000.0,21.1522,21.1652,21.1456,21.1522,39000.0
2012-02-23 12:35:00,32.38,32.39,32.37,32.39,41500.0,21.1456,21.1522,21.1391,21.1522,41500.0
2012-02-23 12:40:00,32.39,32.39,32.35,32.35,44200.0,21.1522,21.1522,21.1261,21.1261,44200.0
2012-02-23 12:45:00,32.35,32.36,32.32,32.33,59500.0,21.1261,21.1326,21.1065,21.113,59500.0
2012-02-23 12:50:00,32.33,32.33,32.31,32.31,26500.0,21.113,21.113,21.0999,21.0999,26500.0
2012-02-23 12:55:00,32.31,32.32,32.3,32.31,30000.0,21.0999,21.1065,21.0934,21.0999,30000.0
2012-02-23 13:00:00,32.31,32.32,32.31,32.31,23500.0,21.0999,21.1065,21.0999,21.0999,23500.0
2012-02-23 13:05:00,32.31,32.34,32.31,32.34,66800.0,21.0999,21.1195,21.0999,21.1195,66800.0
2012-02-23 13:10:00,32.35,32.37,32.34,32.37,37600.0,21.1261,21.1391,21.1195,21.1391,37600.0
2012-02-23 13:15:00,32.37,32.38,32.36,32.37,82800.0,21.1391,21.1456,21.1326,21.1391,82800.0
2012-02-23 13:20:00,32.37,32.38,32.35,32.36,123900.0,21.1391,21.1456,21.1261,21.1326,123900.0
2012-02-23 13:25:00,32.36,32.36,32.33,32.35,70300.0,21.1326,21.1326,21.113,21.1261,70300.0
2012-02-23 13:30:00,32.34,32.38,32.34,32.38,47600.0,21.1195,21.1456,21.1195,21.1456,47600.0
2012-02-23 13:35:00,32.38,32.38,32.37,32.38,19700.0,21.1456,21.1456,21.1391,21.1456,19700.0
2012-02-23 13:40:00,32.38,32.38,32.36,32.37,79900.0,21.1456,21.1456,21.1326,21.1391,79900.0
2012-02-23 13:45:00,32.37,32.37,32.36,32.37,31000.0,21.1391,21.1391,21.1326,21.1391,31000.0
2012-02-23 13:50:00,32.37,32.37,32.36,32.37,13300.0,21.1391,21.1391,21.1326,21.1391,13300.0
2012-02-23 13:55:00,32.36,32.37,32.36,32.37,23300.0,21.1326,21.1391,21.1326,21.1391,23300.0
2012-02-23 14:00:00,32.36,32.37,32.35,32.36,74900.0,21.1326,21.1391,21.1261,21.1326,74900.0
2012-02-23 14:05:00,32.36,32.36,32.33,32.33,47200.0,21.1326,21.1326,21.113,21.113,47200.0
2012-02-23 14:10:00,32.34,32.34,32.3,32.34,84400.0,21.1195,21.1195,21.0934,21.1195,84400.0
2012-02-23 14:15:00,32.34,32.34,32.33,32.34,54800.0,21.1195,21.1195,21.113,21.1195,54800.0
2012-02-23 14:20:00,32.34,32.34,32.3,32.31,63100.0,21.1195,21.1195,21.0934,21.0999,63100.0
2012-02-23 14:25:00,32.31,32.31,32.28,32.29,65000.0,21.0999,21.0999,21.0803,21.0869,65000.0
2012-02-23 14:30:00,32.29,32.32,32.27,32.31,90300.0,21.0869,21.1065,21.0738,21.0999,90300.0
2012-02-23 14:35:00,32.32,32.34,32.3,32.32,205200.0,21.1065,21.1195,21.0934,21.1065,205200.0
2012-02-23 14:40:00,32.31,32.32,32.3,32.32,89600.0,21.0999,21.1065,21.0934,21.1065,89600.0
2012-02-23 14:45:00,32.31,32.32,32.31,32.31,25300.0,21.0999,21.1065,21.0999,21.0999,25300.0
2012-02-23 14:50:00,32.32,32.32,32.31,32.32,35000.0,21.1065,21.1065,21.0999,21.1065,35000.0
2012-02-23 14:55:00,32.32,32.32,32.31,32.32,26900.0,21.1065,21.1065,21.0999,21.1065,26900.0
2012-02-23 15:00:00,32.31,32.32,32.31,32.31,34200.0,21.0999,21.1065,21.0999,21.0999,34200.0
2012-02-23 15:05:00,32.31,32.32,32.3,32.31,204700.0,21.0999,21.1065,21.0934,21.0999,204700.0
2012-02-23 15:10:00,32.31,32.31,32.29,32.31,408400.0,21.0999,21.0999,21.0869,21.0999,408400.0
2012-02-23 15:15:00,32.3,32.33,32.3,32.33,53400.0,21.0934,21.113,21.0934,21.113,53400.0
2012-02-23 15:20:00,32.33,32.33,32.32,32.33,48700.0,21.113,21.113,21.1065,21.113,48700.0
2012-02-23 15:25:00,32.33,32.35,32.32,32.35,64700.0,21.113,21.1261,21.1065,21.1261,64700.0
2012-02-23 15:30:00,32.34,32.37,32.34,32.34,99200.0,21.1195,21.1391,21.1195,21.1195,99200.0
2012-02-23 15:35:00,32.35,32.36,32.34,32.35,69600.0,21.1261,21.1326,21.1195,21.1261,69600.0
2012-02-23 15:40:00,32.36,32.37,32.35,32.35,91000.0,21.1326,21.1391,21.1261,21.1261,91000.0
2012-02-23 15:45:00,32.35,32.36,32.35,32.35,60500.0,21.1261,21.1326,21.1261,21.1261,60500.0
2012-02-23 15:50:00,32.35,32.36,32.35,32.36,115900.0,21.1261,21.1326,21.1261,21.1326,115900.0
2012-02-23 15:55:00,32.36,32.38,32.34,32.34,383900.0,21.1326,21.1456,21.1195,21.1195,383900.0
2012-02-24 09:30:00,32.38,32.44,32.35,32.4,114000.0,21.1456,21.1848,21.1261,21.1587,114000.0
2012-02-24 09:35:00,32.38,32.45,32.38,32.39,111000.0,21.1456,21.1914,21.1456,21.1522,111000.0
2012-02-24 09:40:00,32.39,32.4,32.35,32.38,67300.0,21.1522,21.1587,21.1261,21.1456,67300.0
2012-02-24 09:45:00,32.37,32.42,32.37,32.39,137900.0,21.1391,21.1718,21.1391,21.1522,137900.0
2012-02-24 09:50:00,32.39,32.4,32.37,32.4,58300.0,21.1522,21.1587,21.1391,21.1587,58300.0
2012-02-24 09:55:00,32.39,32.42,32.38,32.42,60000.0,21.1522,21.1718,21.1456,21.1718,60000.0
2012-02-24 10:00:00,32.42,32.43,32.39,32.41,80400.0,21.1718,21.1783,21.1522,21.1652,80400.0
2012-02-24 10:05:00,32.41,32.46,32.39,32.45,133900.0,21.1652,21.1979,21.1522,21.1914,133900.0
2012-02-24 10:10:00,32.45,32.46,32.43,32.45,93300.0,21.1914,21.1979,21.1783,21.1914,93300.0
2012-02-24 10:15:00,32.45,32.47,32.44,32.44,68700.0,21.1914,21.2044,21.1848,21.1848,68700.0
2012-02-24 10:20:00,32.44,32.45,32.43,32.45,34100.0,21.1848,21.1914,21.1783,21.1914,34100.0
2012-02-24 10:25:00,32.44,32.46,32.43,32.45,71800.0,21.1848,21.1979,21.1783,21.1914,71800.0
2012-02-24 10:30:00,32.45,32.46,32.44,32.45,33300.0,21.1914,21.1979,21.1848,21.1914,33300.0
2012-02-24 10:35:00,32.46,32.47,32.44,32.45,69600.0,21.1979,21.2044,21.1848,21.1914,69600.0
2012-02-24 10:40:00,32.45,32.47,32.44,32.47,161000.0,21.1914,21.2044,21.1848,21.2044,161000.0
2012-02-24 10:45:00,32.47,32.47,32.45,32.46,21500.0,21.2044,21.2044,21.1914,21.1979,21500.0
2012-02-24 10:50:00,32.46,32.47,32.45,32.46,43500.0,21.1979,21.2044,21.1914,21.1979,43500.0
2012-02-24 10:55:00,32.46,32.5,32.45,32.5,118300.0,21.1979,21.224,21.1914,21.224,118300.0
2012-02-24 11:00:00,32.49,32.53,32.49,32.53,85700.0,21.2175,21.2436,21.2175,21.2436,85700.0
2012-02-24 11:05:00,32.53,32.56,32.53,32.55,123200.0,21.2436,21.2632,21.2436,21.2567,123200.0
2012-02-24 11:10:00,32.55,32.58,32.53,32.57,121500.0,21.2567,21.2763,21.2436,21.2697,121500.0
2012-02-24 11:15:00,32.57,32.58,32.52,32.52,65900.0,21.2697,21.2763,21.2371,21.2371,65900.0
2012-02-24 11:20:00,32.52,32.57,32.51,32.56,61100.0,21.2371,21.2697,21.2305,21.2632,61100.0
2012-02-24 11:25:00,32.57,32.58,32.55,32.58,80200.0,21.2697,21.2763,21.2567,21.2763,80200.0
2012-02-24 11:30:00,32.58,32.59,32.56,32.59,200300.0,21.2763,21.2828,21.2632,21.2828,200300.0
2012-02-24 11:35:00,32.59,32.63,32.58,32.62,144800.0,21.2828,21.3089,21.2763,21.3024,144800.0
2012-02-24 11:40:00,32.62,32.63,32.59,32.59,54200.0,21.3024,21.3089,21.2828,21.2828,54200.0
2012-02-24 11:45:00,32.59,32.6,32.59,32.6,38000.0,21.2828,21.2893,21.2828,21.2893,38000.0
2012-02-24 11:50:00,32.6,32.63,32.59,32.62,82600.0,21.2893,21.3089,21.2828,21.3024,82600.0
2012-02-24 11:55:00,32.63,32.64,32.62,32.63,63800.0,21.3089,21.3154,21.3024,21.3089,63800.0
2012-02-24 12:00:00,32.64,32.65,32.63,32.65,96500.0,21.3154,21.322,21.3089,21.322,96500.0
2012-02-24 12:05:00,32.65,32.69,32.64,32.69,123300.0,21.322,21.3481,21.3154,21.3481,123300.0
2012-02-24 12:10:00,32.69,32.69,32.65,32.65,143500.0,21.3481,21.3481,21.322,21.322,143500.0
2012-02-24 12:15:00,32.66,32.66,32.64,32.65,104800.0,21.3285,21.3285,21.3154,21.322,104800.0
2012-02-24 12:20:00,32.64,32.65,32.63,32.64,29000.0,21.3154,21.322,21.3089,21.3154,29000.0
2012-02-24 12:25:00,32.63,32.64,32.6,32.61,77100.0,21.3089,21.3154,21.2893,21.2958,77100.0
2012-02-24 12:30:00,32.62,32.62,32.61,32.61,30900.0,21.3024,21.3024,21.2958,21.2958,30900.0
2012-02-24 12:35:00,32.61,32.61,32.6,32.61,32700.0,21.2958,21.2958,21.2893,21.2958,32700.0
2012-02-24 12:40:00,32.6,32.61,32.59,32.59,69300.0,21.2893,21.2958,21.2828,21.2828,69300.0
2012-02-24 12:45:00,32.59,32.61,32.57,32.61,99600.0,21.2828,21.2958,21.2697,21.2958,99600.0
2012-02-24 12:50:00,32.61,32.63,32.6,32.62,114500.0,21.2958,21.3089,21.2893,21.3024,114500.0
2012-02-24 12:55:00,32.61,32.64,32.61,32.62,98500.0,21.2958,21.3154,21.2958,21.3024,98500.0
2012-02-24 13:00:00,32.63,32.65,32.62,32.64,71400.0,21.3089,21.322,21.3024,21.3154,71400.0
2012-02-24 13:05:00,32.64,32.65,32.63,32.63,15800.0,21.3154,21.322,21.3089,21.3089,15800.0
2012-02-24 13:10:00,32.63,32.66,32.62,32.64,101500.0,21.3089,21.3285,21.3024,21.3154,101500.0
2012-02-24 13:15:00,32.63,32.64,32.63,32.63,15000.0,21.3089,21.3154,21.3089,21.3089,15000.0
2012-02-24 13:20:00,32.64,32.64,32.62,32.62,38900.0,21.3154,21.3154,21.3024,21.3024,38900.0
2012-02-24 13:25:00,32.62,32.63,32.61,32.62,46100.0,21.3024,21.3089,21.2958,21.3024,46100.0
2012-02-24 13:30:00,32.61,32.62,32.61,32.62,22600.0,21.2958,21.3024,21.2958,21.3024,22600.0
2012-02-24 13:35:00,32.62,32.62,32.61,32.61,54000.0,21.3024,21.3024,21.2958,21.2958,54000.0
2012-02-24 13:40:00,32.61,32.62,32.6,32.61,88200.0,21.2958,21.3024,21.2893,21.2958,88200.0
2012-02-24 13:45:00,32.61,32.61,32.6,32.6,55700.0,21.2958,21.2958,21.2893,21.2893,55700.0
2012-02-24 13:50:00,32.6,32.61,32.6,32.6,22900.0,21.2893,21.2958,21.2893,21.2893,22900.0
2012-02-24 13:55:00,32.6,32.61,32.59,32.59,34100.0,21.2893,21.2958,21.2828,21.2828,34100.0
2012-02-24 14:00:00,32.59,32.6,32.59,32.6,21000.0,21.2828,21.2893,21.2828,21.2893,21000.0
2012-02-24 14:05:00,32.6,32.6,32.59,32.59,21200.0,21.2893,21.2893,21.2828,21.2828,21200.0
2012-02-24 14:10:00,32.6,32.63,32.59,32.61,92800.0,21.2893,21.3089,21.2828,21.2958,92800.0
2012-02-24 14:15:00,32.61,32.61,32.6,32.6,15300.0,21.2958,21.2958,21.2893,21.2893,15300.0
2012-02-24 14:20:00,32.6,32.64,32.6,32.62,160400.0,21.2893,21.3154,21.2893,21.3024,160400.0
2012-02-24 14:25:00,32.61,32.62,32.59,32.6,89600.0,21.2958,21.3024,21.2828,21.2893,89600.0
2012-02-24 14:30:00,32.61,32.62,32.59,32.6,69000.0,21.2958,21.3024,21.2828,21.2893,69000.0
2012-02-24 14:35:00,32.6,32.6,32.57,32.59,57900.0,21.2893,21.2893,21.2697,21.2828,57900.0
2012-02-24 14:40:00,32.59,32.62,32.58,32.61,109800.0,21.2828,21.3024,21.2763,21.2958,109800.0
2012-02-24 14:45:00,32.6,32.61,32.6,32.61,31200.0,21.2893,21.2958,21.2893,21.2958,31200.0
2012-02-24 14:50:00,32.61,32.62,32.59,32.62,81200.0,21.2958,21.3024,21.2828,21.3024,81200.0
2012-02-24 14:55:00,32.62,32.63,32.61,32.62,70700.0,21.3024,21.3089,21.2958,21.3024,70700.0
2012-02-24 15:00:00,32.63,32.65,32.62,32.63,129000.0,21.3089,21.322,21.3024,21.3089,129000.0
2012-02-24 15:05:00,32.63,32.65,32.63,32.65,70800.0,21.3089,21.322,21.3089,21.322,70800.0
2012-02-24 15:10:00,32.64,32.65,32.63,32.63,42700.0,21.3154,21.322,21.3089,21.3089,42700.0
2012-02-24 15:15:00,32.63,32.66,32.63,32.65,112500.0,21.3089,21.3285,21.3089,21.322,112500.0
2012-02-24 15:20:00,32.65,32.66,32.64,32.65,43900.0,21.322,21.3285,21.3154,21.322,43900.0
2012-02-24 15:25:00,32.64,32.65,32.61,32.63,79700.0,21.3154,21.322,21.2958,21.3089,79700.0
2012-02-24 15:30:00,32.63,32.63,32.61,32.62,66500.0,21.3089,21.3089,21.2958,21.3024,66500.0
2012-02-24 15:35:00,32.62,32.64,32.61,32.64,79600.0,21.3024,21.3154,21.2958,21.3154,79600.0
2012-02-24 15:40:00,32.64,32.64,32.62,32.64,148200.0,21.3154,21.3154,21.3024,21.3154,148200.0
2012-02-24 15:45:00,32.64,32.64,32.61,32.61,96200.0,21.3154,21.3154,21.2958,21.2958,96200.0
2012-02-24 15:50:00,32.62,32.62,32.6,32.6,138200.0,21.3024,21.3024,21.2893,21.2893,138200.0
2012-02-24 15:55:00,32.61,32.63,32.6,32.62,594200.0,21.2958,21.3089,21.2893,21.3024,594200.0
2012-02-27 09:30:00,32.46,32.46,32.37,32.44,161500.0,21.1979,21.1979,21.1391,21.1848,161500.0
2012-02-27 09:35:00,32.44,32.53,32.43,32.53,62800.0,21.1848,21.2436,21.1783,21.2436,62800.0
2012-02-27 09:40:00,32.52,32.54,32.51,32.52,60200.0,21.2371,21.2501,21.2305,21.2371,60200.0
2012-02-27 09:45:00,32.52,32.55,32.48,32.55,85100.0,21.2371,21.2567,21.2109,21.2567,85100.0
2012-02-27 09:50:00,32.55,32.57,32.54,32.56,67500.0,21.2567,21.2697,21.2501,21.2632,67500.0
2012-02-27 09:55:00,32.56,32.6,32.55,32.58,168100.0,21.2632,21.2893,21.2567,21.2763,168100.0
2012-02-27 10:00:00,32.58,32.59,32.57,32.57,42600.0,21.2763,21.2828,21.2697,21.2697,42600.0
2012-02-27 10:05:00,32.58,32.6,32.57,32.6,49300.0,21.2763,21.2893,21.2697,21.2893,49300.0
2012-02-27 10:10:00,32.6,32.6,32.53,32.54,88800.0,21.2893,21.2893,21.2436,21.2501,88800.0
2012-02-27 10:15:00,32.54,32.58,32.53,32.58,44500.0,21.2501,21.2763,21.2436,21.2763,44500.0
2012-02-27 10:20:00,32.57,32.58,32.52,32.52,34300.0,21.2697,21.2763,21.2371,21.2371,34300.0
2012-02-27 10:25:00,32.52,32.53,32.5,32.51,40600.0,21.2371,21.2436,21.224,21.2305,40600.0
2012-02-27 10:30:00,32.51,32.54,32.5,32.51,207200.0,21.2305,21.2501,21.224,21.2305,207200.0
2012-02-27 10:35:00,32.51,32.53,32.5,32.51,93700.0,21.2305,21.2436,21.224,21.2305,93700.0
2012-02-27 10:40:00,32.51,32.57,32.51,32.57,70200.0,21.2305,21.2697,21.2305,21.2697,70200.0
2012-02-27 10:45:00,32.57,32.59,32.56,32.58,70000.0,21.2697,21.2828,21.2632,21.2763,70000.0
2012-02-27 10:50:00,32.57,32.59,32.55,32.58,60100.0,21.2697,21.2828,21.2567,21.2763,60100.0
2012-02-27 10:55:00,32.58,32.65,32.58,32.63,62900.0,21.2763,21.322,21.2763,21.3089,62900.0
2012-02-27 11:00:00,32.63,32.66,32.63,32.63,50600.0,21.3089,21.3285,21.3089,21.3089,50600.0
2012-02-27 11:05:00,32.62,32.63,32.61,32.62,43800.0,21.3024,21.3089,21.2958,21.3024,43800.0
2012-02-27 11:10:00,32.63,32.63,32.58,32.59,35400.0,21.3089,21.3089,21.2763,21.2828,35400.0
2012-02-27 11:15:00,32.58,32.6,32.58,32.59,32700.0,21.2763,21.2893,21.2763,21.2828,32700.0
2012-02-27 11:20:00,32.6,32.68,32.59,32.65,148600.0,21.2893,21.3416,21.2828,21.322,148600.0
2012-02-27 11:25:00,32.65,32.66,32.64,32.65,18100.0,21.322,21.3285,21.3154,21.322,18100.0
2012-02-27 11:30:00,32.65,32.65,32.62,32.63,54200.0,21.322,21.322,21.3024,21.3089,54200.0
2012-02-27 11:35:00,32.64,32.65,32.64,32.65,38300.0,21.3154,21.322,21.3154,21.322,38300.0
2012-02-27 11:40:00,32.65,32.67,32.64,32.65,58000.0,21.322,21.335,21.3154,21.322,58000.0
2012-02-27 11:45:00,32.65,32.67,32.64,32.64,76600.0,21.322,21.335,21.3154,21.3154,76600.0
2012-02-27 11:50:00,32.65,32.65,32.64,32.65,23600.0,21.322,21.322,21.3154,21.322,23600.0
2012-02-27 11:55:00,32.64,32.65,32.64,32.65,42500.0,21.3154,21.322,21.3154,21.322,42500.0
2012-02-27 12:00:00,32.65,32.65,32.64,32.64,55100.0,21.322,21.322,21.3154,21.3154,55100.0
2012-02-27 12:05:00,32.64,32.65,32.62,32.64,95100.0,21.3154,21.322,21.3024,21.3154,95100.0
2012-02-27 12:10:00,32.64,32.64,32.6,32.6,37600.0,21.3154,21.3154,21.2893,21.2893,37600.0
2012-02-27 12:15:00,32.61,32.61,32.6,32.61,14800.0,21.2958,21.2958,21.2893,21.2958,14800.0
2012-02-27 12:20:00,32.6,32.61,32.57,32.6,86600.0,21.2893,21.2958,21.2697,21.2893,86600.0
2012-02-27 12:25:00,32.59,32.62,32.59,32.61,25500.0,21.2828,21.3024,21.2828,21.2958,25500.0
2012-02-27 12:30:00,32.62,32.62,32.6,32.61,37000.0,21.3024,21.3024,21.2893,21.2958,37000.0
2012-02-27 12:35:00,32.61,32.62,32.6,32.62,20800.0,21.2958,21.3024,21.2893,21.3024,20800.0
2012-02-27 12:40:00,32.62,32.63,32.61,32.62,43800.0,21.3024,21.3089,21.2958,21.3024,43800.0
2012-02-27 12:45:00,32.63,32.65,32.62,32.64,31100.0,21.3089,21.322,21.3024,21.3154,31100.0
2012-02-27 12:50:00,32.65,32.69,32.64,32.65,140300.0,21.322,21.3481,21.3154,21.322,140300.0
2012-02-27 12:55:00,32.66,32.66,32.64,32.64,30400.0,21.3285,21.3285,21.3154,21.3154,30400.0
2012-02-27 13:00:00,32.64,32.65,32.63,32.64,38400.0,21.3154,21.322,21.3089,21.3154,38400.0
2012-02-27 13:05:00,32.64,32.64,32.62,32.63,47100.0,21.3154,21.3154,21.3024,21.3089,47100.0
2012-02-27 13:10:00,32.63,32.65,32.62,32.64,28300.0,21.3089,21.322,21.3024,21.3154,28300.0
2012-02-27 13:15:00,32.65,32.65,32.64,32.64,18400.0,21.322,21.322,21.3154,21.3154,18400.0
2012-02-27 13:20:00,32.65,32.66,32.64,32.66,47500.0,21.322,21.3285,21.3154,21.3285,47500.0
2012-02-27 13:25:00,32.65,32.66,32.63,32.65,41700.0,21.322,21.3285,21.3089,21.322,41700.0
2012-02-27 13:30:00,32.65,32.68,32.65,32.68,53700.0,21.322,21.3416,21.322,21.3416,53700.0
2012-02-27 13:35:00,32.68,32.7,32.68,32.7,22000.0,21.3416,21.3546,21.3416,21.3546,22000.0
2012-02-27 13:40:00,32.7,32.71,32.69,32.7,33900.0,21.3546,21.3611,21.3481,21.3546,33900.0
2012-02-27 13:45:00,32.7,32.71,32.67,32.69,54800.0,21.3546,21.3611,21.335,21.3481,54800.0
2012-02-27 13:50:00,32.69,32.71,32.68,32.69,37500.0,21.3481,21.3611,21.3416,21.3481,37500.0
2012-02-27 13:55:00,32.69,32.71,32.67,32.71,54600.0,21.3481,21.3611,21.335,21.3611,54600.0
2012-02-27 14:00:00,32.71,32.71,32.69,32.7,56000.0,21.3611,21.3611,21.3481,21.3546,56000.0
2012-02-27 14:05:00,32.7,32.72,32.68,32.69,140200.0,21.3546,21.3677,21.3416,21.3481,140200.0
2012-02-27 14:10:00,32.68,32.69,32.68,32.69,12300.0,21.3416,21.3481,21.3416,21.3481,12300.0
2012-02-27 14:15:00,32.69,32.72,32.68,32.7,81100.0,21.3481,21.3677,21.3416,21.3546,81100.0
2012-02-27 14:20:00,32.7,32.71,32.68,32.69,34600.0,21.3546,21.3611,21.3416,21.3481,34600.0
2012-02-27 14:25:00,32.7,32.7,32.67,32.69,29400.0,21.3546,21.3546,21.335,21.3481,29400.0
2012-02-27 14:30:00,32.68,32.69,32.67,32.68,23100.0,21.3416,21.3481,21.335,21.3416,23100.0
2012-02-27 14:35:00,32.67,32.68,32.67,32.68,40500.0,21.335,21.3416,21.335,21.3416,40500.0
2012-02-27 14:40:00,32.68,32.7,32.67,32.69,51600.0,21.3416,21.3546,21.335,21.3481,51600.0
2012-02-27 14:45:00,32.68,32.69,32.67,32.67,24700.0,21.3416,21.3481,21.335,21.335,24700.0
2012-02-27 14:50:00,32.67,32.68,32.67,32.68,20200.0,21.335,21.3416,21.335,21.3416,20200.0
2012-02-27 14:55:00,32.68,32.68,32.67,32.67,22600.0,21.3416,21.3416,21.335,21.335,22600.0
2012-02-27 15:00:00,32.68,32.74,32.67,32.74,143700.0,21.3416,21.3807,21.335,21.3807,143700.0
2012-02-27 15:05:00,32.74,32.74,32.71,32.72,116100.0,21.3807,21.3807,21.3611,21.3677,116100.0
2012-02-27 15:10:00,32.72,32.74,32.7,32.71,92400.0,21.3677,21.3807,21.3546,21.3611,92400.0
2012-02-27 15:15:00,32.72,32.72,32.67,32.7,76100.0,21.3677,21.3677,21.335,21.3546,76100.0
2012-02-27 15:20:00,32.7,32.72,32.7,32.71,115500.0,21.3546,21.3677,21.3546,21.3611,115500.0
2012-02-27 15:25:00,32.72,32.72,32.69,32.7,59800.0,21.3677,21.3677,21.3481,21.3546,59800.0
2012-02-27 15:30:00,32.7,32.72,32.7,32.71,113400.0,21.3546,21.3677,21.3546,21.3611,113400.0
2012-02-27 15:35:00,32.71,32.72,32.71,32.72,40600.0,21.3611,21.3677,21.3611,21.3677,40600.0
2012-02-27 15:40:00,32.72,32.72,32.69,32.71,86400.0,21.3677,21.3677,21.3481,21.3611,86400.0
2012-02-27 15:45:00,32.7,32.7,32.66,32.68,112400.0,21.3546,21.3546,21.3285,21.3416,112400.0
2012-02-27 15:50:00,32.67,32.69,32.66,32.66,146500.0,21.335,21.3481,21.3285,21.3285,146500.0
2012-02-27 15:55:00,32.66,32.71,32.65,32.67,387200.0,21.3285,21.3611,21.322,21.335,387200.0
2012-02-28 09:30:00,32.61,32.64,32.55,32.56,205500.0,21.2958,21.3154,21.2567,21.2632,205500.0
2012-02-28 09:35:00,32.56,32.56,32.5,32.5,81400.0,21.2632,21.2632,21.224,21.224,81400.0
2012-02-28 09:40:00,32.51,32.51,32.45,32.48,132600.0,21.2305,21.2305,21.1914,21.2109,132600.0
2012-02-28 09:45:00,32.49,32.51,32.48,32.5,88400.0,21.2175,21.2305,21.2109,21.224,88400.0
2012-02-28 09:50:00,32.51,32.55,32.49,32.49,132700.0,21.2305,21.2567,21.2175,21.2175,132700.0
2012-02-28 09:55:00,32.48,32.49,32.44,32.49,189300.0,21.2109,21.2175,21.1848,21.2175,189300.0
2012-02-28 10:00:00,32.47,32.51,32.46,32.47,310600.0,21.2044,21.2305,21.1979,21.2044,310600.0
2012-02-28 10:05:00,32.46,32.47,32.44,32.46,119800.0,21.1979,21.2044,21.1848,21.1979,119800.0
2012-02-28 10:10:00,32.46,32.52,32.46,32.48,108800.0,21.1979,21.2371,21.1979,21.2109,108800.0
2012-02-28 10:15:00,32.48,32.51,32.47,32.49,113100.0,21.2109,21.2305,21.2044,21.2175,113100.0
2012-02-28 10:20:00,32.5,32.52,32.49,32.5,103400.0,21.224,21.2371,21.2175,21.224,103400.0
2012-02-28 10:25:00,32.5,32.52,32.49,32.5,64400.0,21.224,21.2371,21.2175,21.224,64400.0
2012-02-28 10:30:00,32.5,32.54,32.5,32.51,190900.0,21.224,21.2501,21.224,21.2305,190900.0
2012-02-28 10:35:00,32.51,32.51,32.47,32.48,278000.0,21.2305,21.2305,21.2044,21.2109,278000.0
2012-02-28 10:40:00,32.48,32.5,32.48,32.49,107100.0,21.2109,21.224,21.2109,21.2175,107100.0
2012-02-28 10:45:00,32.49,32.51,32.44,32.44,158100.0,21.2175,21.2305,21.1848,21.1848,158100.0
2012-02-28 10:50:00,32.44,32.45,32.4,32.41,68800.0,21.1848,21.1914,21.1587,21.1652,68800.0
2012-02-28 10:55:00,32.41,32.45,32.41,32.44,54300.0,21.1652,21.1914,21.1652,21.1848,54300.0
2012-02-28 11:00:00,32.44,32.44,32.41,32.44,104200.0,21.1848,21.1848,21.1652,21.1848,104200.0
2012-02-28 11:05:00,32.43,32.47,32.43,32.46,49700.0,21.1783,21.2044,21.1783,21.1979,49700.0
2012-02-28 11:10:00,32.46,32.47,32.46,32.47,20200.0,21.1979,21.2044,21.1979,21.2044,20200.0
2012-02-28 11:15:00,32.47,32.5,32.46,32.48,204300.0,21.2044,21.224,21.1979,21.2109,204300.0
2012-02-28 11:20:00,32.48,32.51,32.46,32.51,111400.0,21.2109,21.2305,21.1979,21.2305,111400.0
2012-02-28 11:25:00,32.51,32.53,32.5,32.51,65100.0,21.2305,21.2436,21.224,21.2305,65100.0
2012-02-28 11:30:00,32.51,32.52,32.5,32.5,75900.0,21.2305,21.2371,21.224,21.224,75900.0
2012-02-28 11:35:00,32.51,32.52,32.46,32.46,181200.0,21.2305,21.2371,21.1979,21.1979,181200.0
2012-02-28 11:40:00,32.47,32.5,32.46,32.5,38700.0,21.2044,21.224,21.1979,21.224,38700.0
2012-02-28 11:45:00,32.5,32.5,32.49,32.49,19900.0,21.224,21.224,21.2175,21.2175,19900.0
2012-02-28 11:50:00,32.5,32.5,32.45,32.48,71400.0,21.224,21.224,21.1914,21.2109,71400.0
2012-02-28 11:55:00,32.48,32.49,32.47,32.47,33800.0,21.2109,21.2175,21.2044,21.2044,33800.0
2012-02-28 12:00:00,32.47,32.48,32.46,32.48,29000.0,21.2044,21.2109,21.1979,21.2109,29000.0
2012-02-28 12:05:00,32.48,32.48,32.45,32.46,85100.0,21.2109,21.2109,21.1914,21.1979,85100.0
2012-02-28 12:10:00,32.45,32.47,32.45,32.46,40200.0,21.1914,21.2044,21.1914,21.1979,40200.0
2012-02-28 12:15:00,32.46,32.46,32.45,32.46,17400.0,21.1979,21.1979,21.1914,21.1979,17400.0
2012-02-28 12:20:00,32.46,32.46,32.45,32.46,25600.0,21.1979,21.1979,21.1914,21.1979,25600.0
2012-02-28 12:25:00,32.46,32.49,32.45,32.49,47700.0,21.1979,21.2175,21.1914,21.2175,47700.0
2012-02-28 12:30:00,32.48,32.49,32.48,32.49,32100.0,21.2109,21.2175,21.2109,21.2175,32100.0
2012-02-28 12:35:00,32.49,32.5,32.49,32.49,22000.0,21.2175,21.224,21.2175,21.2175,22000.0
2012-02-28 12:40:00,32.5,32.51,32.49,32.5,60400.0,21.224,21.2305,21.2175,21.224,60400.0
2012-02-28 12:45:00,32.5,32.51,32.49,32.49,48600.0,21.224,21.2305,21.2175,21.2175,48600.0
2012-02-28 12:50:00,32.49,32.5,32.49,32.5,19200.0,21.2175,21.224,21.2175,21.224,19200.0
2012-02-28 12:55:00,32.49,32.51,32.49,32.5,61700.0,21.2175,21.2305,21.2175,21.224,61700.0
2012-02-28 13:00:00,32.5,32.51,32.49,32.5,76000.0,21.224,21.2305,21.2175,21.224,76000.0
2012-02-28 13:05:00,32.5,32.51,32.48,32.51,46200.0,21.224,21.2305,21.2109,21.2305,46200.0
2012-02-28 13:10:00,32.51,32.51,32.49,32.5,22500.0,21.2305,21.2305,21.2175,21.224,22500.0
2012-02-28 13:15:00,32.5,32.51,32.49,32.51,20800.0,21.224,21.2305,21.2175,21.2305,20800.0
2012-02-28 13:20:00,32.5,32.51,32.49,32.5,164600.0,21.224,21.2305,21.2175,21.224,164600.0
2012-02-28 13:25:00,32.5,32.5,32.49,32.5,21900.0,21.224,21.224,21.2175,21.224,21900.0
2012-02-28 13:30:00,32.5,32.5,32.48,32.48,69400.0,21.224,21.224,21.2109,21.2109,69400.0
2012-02-28 13:35:00,32.49,32.49,32.48,32.48,22200.0,21.2175,21.2175,21.2109,21.2109,22200.0
2012-02-28 13:40:00,32.48,32.48,32.47,32.48,46300.0,21.2109,21.2109,21.2044,21.2109,46300.0
2012-02-28 13:45:00,32.48,32.48,32.47,32.48,22100.0,21.2109,21.2109,21.2044,21.2109,22100.0
2012-02-28 13:50:00,32.47,32.47,32.43,32.43,132000.0,21.2044,21.2044,21.1783,21.1783,132000.0
2012-02-28 13:55:00,32.44,32.44,32.42,32.43,74800.0,21.1848,21.1848,21.1718,21.1783,74800.0
2012-02-28 14:00:00,32.44,32.48,32.44,32.47,66200.0,21.1848,21.2109,21.1848,21.2044,66200.0
2012-02-28 14:05:00,32.47,32.48,32.46,32.47,55800.0,21.2044,21.2109,21.1979,21.2044,55800.0
2012-02-28 14:10:00,32.46,32.47,32.45,32.47,49700.0,21.1979,21.2044,21.1914,21.2044,49700.0
2012-02-28 14:15:00,32.47,32.48,32.45,32.45,361900.0,21.2044,21.2109,21.1914,21.1914,361900.0
2012-02-28 14:20:00,32.46,32.46,32.42,32.42,235100.0,21.1979,21.1979,21.1718,21.1718,235100.0
2012-02-28 14:25:00,32.42,32.43,32.4,32.41,54900.0,21.1718,21.1783,21.1587,21.1652,54900.0
2012-02-28 14:30:00,32.41,32.45,32.41,32.45,77500.0,21.1652,21.1914,21.1652,21.1914,77500.0
2012-02-28 14:35:00,32.45,32.47,32.45,32.45,271700.0,21.1914,21.2044,21.1914,21.1914,271700.0
2012-02-28 14:40:00,32.45,32.46,32.44,32.44,86700.0,21.1914,21.1979,21.1848,21.1848,86700.0
2012-02-28 14:45:00,32.44,32.45,32.43,32.45,189800.0,21.1848,21.1914,21.1783,21.1914,189800.0
2012-02-28 14:50:00,32.45,32.45,32.43,32.44,88200.0,21.1914,21.1914,21.1783,21.1848,88200.0
2012-02-28 14:55:00,32.44,32.44,32.42,32.42,42700.0,21.1848,21.1848,21.1718,21.1718,42700.0
2012-02-28 15:00:00,32.43,32.44,32.42,32.44,101600.0,21.1783,21.1848,21.1718,21.1848,101600.0
2012-02-28 15:05:00,32.44,32.44,32.42,32.42,37700.0,21.1848,21.1848,21.1718,21.1718,37700.0
2012-02-28 15:10:00,32.43,32.44,32.42,32.44,155900.0,21.1783,21.1848,21.1718,21.1848,155900.0
2012-02-28 15:15:00,32.44,32.44,32.43,32.44,57100.0,21.1848,21.1848,21.1783,21.1848,57100.0
2012-02-28 15:20:00,32.43,32.44,32.43,32.43,51800.0,21.1783,21.1848,21.1783,21.1783,51800.0
2012-02-28 15:25:00,32.43,32.44,32.4,32.41,151700.0,21.1783,21.1848,21.1587,21.1652,151700.0
2012-02-28 15:30:00,32.41,32.44,32.4,32.42,326200.0,21.1652,21.1848,21.1587,21.1718,326200.0
2012-02-28 15:35:00,32.42,32.43,32.4,32.43,275100.0,21.1718,21.1783,21.1587,21.1783,275100.0
2012-02-28 15:40:00,32.43,32.45,32.41,32.45,183400.0,21.1783,21.1914,21.1652,21.1914,183400.0
2012-02-28 15:45:00,32.44,32.45,32.42,32.44,97400.0,21.1848,21.1914,21.1718,21.1848,97400.0
2012-02-28 15:50:00,32.44,32.47,32.44,32.47,208500.0,21.1848,21.2044,21.1848,21.2044,208500.0
2012-02-28 15:55:00,32.47,32.47,32.45,32.45,265400.0,21.2044,21.2044,21.1914,21.1914,265400.0
2012-02-29 09:30:00,32.52,32.54,32.4,32.41,80200.0,21.2371,21.2501,21.1587,21.1652,80200.0
2012-02-29 09:35:00,32.41,32.48,32.4,32.44,183400.0,21.1652,21.2109,21.1587,21.1848,183400.0
2012-02-29 09:40:00,32.44,32.46,32.44,32.45,149300.0,21.1848,21.1979,21.1848,21.1914,149300.0
2012-02-29 09:45:00,32.45,32.45,32.4,32.43,98900.0,21.1914,21.1914,21.1587,21.1783,98900.0
2012-02-29 09:50:00,32.43,32.44,32.41,32.42,71200.0,21.1783,21.1848,21.1652,21.1718,71200.0
2012-02-29 09:55:00,32.43,32.45,32.42,32.43,93600.0,21.1783,21.1914,21.1718,21.1783,93600.0
2012-02-29 10:00:00,32.44,32.44,32.42,32.42,108000.0,21.1848,21.1848,21.1718,21.1718,108000.0
2012-02-29 10:05:00,32.42,32.43,32.35,32.39,127400.0,21.1718,21.1783,21.1261,21.1522,127400.0
2012-02-29 10:10:00,32.39,32.42,32.35,32.38,147100.0,21.1522,21.1718,21.1261,21.1456,147100.0
2012-02-29 10:15:00,32.37,32.38,32.31,32.31,93900.0,21.1391,21.1456,21.0999,21.0999,93900.0
2012-02-29 10:20:00,32.31,32.35,32.28,32.35,135400.0,21.0999,21.1261,21.0803,21.1261,135400.0
2012-02-29 10:25:00,32.35,32.39,32.34,32.39,73600.0,21.1261,21.1522,21.1195,21.1522,73600.0
2012-02-29 10:30:00,32.38,32.39,32.35,32.35,227200.0,21.1456,21.1522,21.1261,21.1261,227200.0
2012-02-29 10:35:00,32.36,32.41,32.35,32.4,190300.0,21.1326,21.1652,21.1261,21.1587,190300.0
2012-02-29 10:40:00,32.4,32.43,32.39,32.41,65700.0,21.1587,21.1783,21.1522,21.1652,65700.0
2012-02-29 10:45:00,32.41,32.41,32.39,32.41,68800.0,21.1652,21.1652,21.1522,21.1652,68800.0
2012-02-29 10:50:00,32.41,32.41,32.36,32.38,124300.0,21.1652,21.1652,21.1326,21.1456,124300.0
2012-02-29 10:55:00,32.38,32.41,32.36,32.4,88500.0,21.1456,21.1652,21.1326,21.1587,88500.0
2012-02-29 11:00:00,32.4,32.41,32.39,32.39,81300.0,21.1587,21.1652,21.1522,21.1522,81300.0
2012-02-29 11:05:00,32.4,32.41,32.39,32.4,63500.0,21.1587,21.1652,21.1522,21.1587,63500.0
2012-02-29 11:10:00,32.4,32.4,32.35,32.35,57900.0,21.1587,21.1587,21.1261,21.1261,57900.0
2012-02-29 11:15:00,32.36,32.36,32.33,32.33,40500.0,21.1326,21.1326,21.113,21.113,40500.0
2012-02-29 11:20:00,32.33,32.34,32.26,32.26,84700.0,21.113,21.1195,21.0673,21.0673,84700.0
2012-02-29 11:25:00,32.27,32.27,32.26,32.26,74200.0,21.0738,21.0738,21.0673,21.0673,74200.0
2012-02-29 11:30:00,32.26,32.27,32.25,32.27,190900.0,21.0673,21.0738,21.0607,21.0738,190900.0
2012-02-29 11:35:00,32.27,32.27,32.25,32.26,66900.0,21.0738,21.0738,21.0607,21.0673,66900.0
2012-02-29 11:40:00,32.26,32.28,32.25,32.26,66300.0,21.0673,21.0803,21.0607,21.0673,66300.0
2012-02-29 11:45:00,32.27,32.28,32.26,32.27,31800.0,21.0738,21.0803,21.0673,21.0738,31800.0
2012-02-29 11:50:00,32.28,32.29,32.27,32.28,71900.0,21.0803,21.0869,21.0738,21.0803,71900.0
2012-02-29 11:55:00,32.28,32.3,32.27,32.28,137000.0,21.0803,21.0934,21.0738,21.0803,137000.0
2012-02-29 12:00:00,32.29,32.29,32.27,32.27,105100.0,21.0869,21.0869,21.0738,21.0738,105100.0
2012-02-29 12:05:00,32.28,32.3,32.27,32.28,116400.0,21.0803,21.0934,21.0738,21.0803,116400.0
2012-02-29 12:10:00,32.28,32.28,32.27,32.27,26200.0,21.0803,21.0803,21.0738,21.0738,26200.0
2012-02-29 12:15:00,32.27,32.28,32.26,32.26,70600.0,21.0738,21.0803,21.0673,21.0673,70600.0
2012-02-29 12:20:00,32.26,32.27,32.22,32.23,105600.0,21.0673,21.0738,21.0412,21.0477,105600.0
2012-02-29 12:25:00,32.23,32.26,32.22,32.26,63200.0,21.0477,21.0673,21.0412,21.0673,63200.0
2012-02-29 12:30:00,32.26,32.28,32.26,32.27,45600.0,21.0673,21.0803,21.0673,21.0738,45600.0
2012-02-29 12:35:00,32.27,32.29,32.27,32.29,28200.0,21.0738,21.0869,21.0738,21.0869,28200.0
2012-02-29 12:40:00,32.29,32.29,32.28,32.29,19100.0,21.0869,21.0869,21.0803,21.0869,19100.0
2012-02-29 12:45:00,32.29,32.29,32.28,32.28,31100.0,21.0869,21.0869,21.0803,21.0803,31100.0
2012-02-29 12:50:00,32.28,32.31,32.28,32.3,56500.0,21.0803,21.0999,21.0803,21.0934,56500.0
2012-02-29 12:55:00,32.3,32.33,32.3,32.33,61400.0,21.0934,21.113,21.0934,21.113,61400.0
2012-02-29 13:00:00,32.33,32.33,32.31,32.32,46300.0,21.113,21.113,21.0999,21.1065,46300.0
2012-02-29 13:05:00,32.31,32.34,32.31,32.34,57200.0,21.0999,21.1195,21.0999,21.1195,57200.0
2012-02-29 13:10:00,32.34,32.34,32.29,32.3,233900.0,21.1195,21.1195,21.0869,21.0934,233900.0
2012-02-29 13:15:00,32.3,32.3,32.27,32.28,79700.0,21.0934,21.0934,21.0738,21.0803,79700.0
2012-02-29 13:20:00,32.28,32.3,32.27,32.3,54800.0,21.0803,21.0934,21.0738,21.0934,54800.0
2012-02-29 13:25:00,32.3,32.3,32.29,32.3,46700.0,21.0934,21.0934,21.0869,21.0934,46700.0
2012-02-29 13:30:00,32.3,32.31,32.29,32.3,62600.0,21.0934,21.0999,21.0869,21.0934,62600.0
2012-02-29 13:35:00,32.3,32.3,32.29,32.29,32100.0,21.0934,21.0934,21.0869,21.0869,32100.0
2012-02-29 13:40:00,32.29,32.3,32.29,32.3,26800.0,21.0869,21.0934,21.0869,21.0934,26800.0
2012-02-29 13:45:00,32.3,32.3,32.29,32.3,26100.0,21.0934,21.0934,21.0869,21.0934,26100.0
2012-02-29 13:50:00,32.3,32.34,32.29,32.34,85200.0,21.0934,21.1195,21.0869,21.1195,85200.0
2012-02-29 13:55:00,32.34,32.38,32.33,32.36,76600.0,21.1195,21.1456,21.113,21.1326,76600.0
2012-02-29 14:00:00,32.36,32.37,32.35,32.36,36400.0,21.1326,21.1391,21.1261,21.1326,36400.0
2012-02-29 14:05:00,32.36,32.38,32.35,32.35,209100.0,21.1326,21.1456,21.1261,21.1261,209100.0
2012-02-29 14:10:00,32.35,32.36,32.32,32.33,85500.0,21.1261,21.1326,21.1065,21.113,85500.0
2012-02-29 14:15:00,32.33,32.33,32.3,32.31,59200.0,21.113,21.113,21.0934,21.0999,59200.0
2012-02-29 14:20:00,32.31,32.32,32.3,32.32,46200.0,21.0999,21.1065,21.0934,21.1065,46200.0
2012-02-29 14:25:00,32.32,32.33,32.31,32.33,43300.0,21.1065,21.113,21.0999,21.113,43300.0
2012-02-29 14:30:00,32.32,32.33,32.3,32.3,87800.0,21.1065,21.113,21.0934,21.0934,87800.0
2012-02-29 14:35:00,32.3,32.31,32.28,32.28,43700.0,21.0934,21.0999,21.0803,21.0803,43700.0
2012-02-29 14:40:00,32.28,32.34,32.28,32.34,87700.0,21.0803,21.1195,21.0803,21.1195,87700.0
2012-02-29 14:45:00,32.34,32.34,32.32,32.32,71900.0,21.1195,21.1195,21.1065,21.1065,71900.0
2012-02-29 14:50:00,32.33,32.33,32.3,32.31,57300.0,21.113,21.113,21.0934,21.0999,57300.0
2012-02-29 14:55:00,32.3,32.31,32.29,32.3,223200.0,21.0934,21.0999,21.0869,21.0934,223200.0
2012-02-29 15:00:00,32.3,32.3,32.28,32.29,200900.0,21.0934,21.0934,21.0803,21.0869,200900.0
2012-02-29 15:05:00,32.28,32.29,32.28,32.29,40800.0,21.0803,21.0869,21.0803,21.0869,40800.0
2012-02-29 15:10:00,32.29,32.29,32.28,32.29,60600.0,21.0869,21.0869,21.0803,21.0869,60600.0
2012-02-29 15:15:00,32.29,32.31,32.29,32.3,337400.0,21.0869,21.0999,21.0869,21.0934,337400.0
2012-02-29 15:20:00,32.29,32.31,32.29,32.29,94100.0,21.0869,21.0999,21.0869,21.0869,94100.0
2012-02-29 15:25:00,32.3,32.3,32.29,32.29,32900.0,21.0934,21.0934,21.0869,21.0869,32900.0
2012-02-29 15:30:00,32.29,32.3,32.25,32.25,146100.0,21.0869,21.0934,21.0607,21.0607,146100.0
2012-02-29 15:35:00,32.25,32.26,32.21,32.22,108700.0,21.0607,21.0673,21.0346,21.0412,108700.0
2012-02-29 15:40:00,32.22,32.24,32.21,32.23,208000.0,21.0412,21.0542,21.0346,21.0477,208000.0
2012-02-29 15:45:00,32.22,32.23,32.17,32.23,417100.0,21.0412,21.0477,21.0085,21.0477,417100.0
2012-02-29 15:50:00,32.23,32.23,32.19,32.19,225600.0,21.0477,21.0477,21.0216,21.0216,225600.0
2012-02-29 15:55:00,32.2,32.22,32.17,32.18,832600.0,21.0281,21.0412,21.0085,21.015,832600.0
2012-03-01 09:30:00,32.02,32.2,32.02,32.18,290100.0,20.9105,21.0281,20.9105,21.015,290100.0
2012-03-01 09:35:00,32.19,32.25,32.12,32.24,211600.0,21.0216,21.0607,20.9759,21.0542,211600.0
2012-03-01 09:40:00,32.23,32.37,32.22,32.34,276500.0,21.0477,21.1391,21.0412,21.1195,276500.0
2012-03-01 09:45:00,32.34,32.43,32.34,32.42,197100.0,21.1195,21.1783,21.1195,21.1718,197100.0
2012-03-01 09:50:00,32.42,32.45,32.37,32.38,80800.0,21.1718,21.1914,21.1391,21.1456,80800.0
2012-03-01 09:55:00,32.38,32.53,32.37,32.52,199600.0,21.1456,21.2436,21.1391,21.2371,199600.0
2012-03-01 10:00:00,32.52,32.52,32.33,32.34,179400.0,21.2371,21.2371,21.113,21.1195,179400.0
2012-03-01 10:05:00,32.34,32.42,32.34,32.41,119900.0,21.1195,21.1718,21.1195,21.1652,119900.0
2012-03-01 10:10:00,32.41,32.47,32.4,32.45,99700.0,21.1652,21.2044,21.1587,21.1914,99700.0
2012-03-01 10:15:00,32.45,32.45,32.41,32.45,113300.0,21.1914,21.1914,21.1652,21.1914,113300.0
2012-03-01 10:20:00,32.45,32.46,32.42,32.45,81500.0,21.1914,21.1979,21.1718,21.1914,81500.0
2012-03-01 10:25:00,32.44,32.52,32.44,32.49,106200.0,21.1848,21.2371,21.1848,21.2175,106200.0
2012-03-01 10:30:00,32.49,32.5,32.48,32.5,53700.0,21.2175,21.224,21.2109,21.224,53700.0
2012-03-01 10:35:00,32.5,32.5,32.46,32.46,111900.0,21.224,21.224,21.1979,21.1979,111900.0
2012-03-01 10:40:00,32.47,32.47,32.4,32.4,143700.0,21.2044,21.2044,21.1587,21.1587,143700.0
2012-03-01 10:45:00,32.4,32.4,32.33,32.34,252400.0,21.1587,21.1587,21.113,21.1195,252400.0
2012-03-01 10:50:00,32.34,32.41,32.34,32.41,199700.0,21.1195,21.1652,21.1195,21.1652,199700.0
2012-03-01 10:55:00,32.41,32.42,32.4,32.41,93000.0,21.1652,21.1718,21.1587,21.1652,93000.0
2012-03-01 11:00:00,32.42,32.46,32.41,32.46,71500.0,21.1718,21.1979,21.1652,21.1979,71500.0
2012-03-01 11:05:00,32.46,32.46,32.43,32.44,68300.0,21.1979,21.1979,21.1783,21.1848,68300.0
2012-03-01 11:10:00,32.43,32.46,32.42,32.43,178300.0,21.1783,21.1979,21.1718,21.1783,178300.0
2012-03-01 11:15:00,32.43,32.46,32.42,32.46,92700.0,21.1783,21.1979,21.1718,21.1979,92700.0
2012-03-01 11:20:00,32.46,32.46,32.44,32.46,65100.0,21.1979,21.1979,21.1848,21.1979,65100.0
2012-03-01 11:25:00,32.46,32.5,32.45,32.5,87400.0,21.1979,21.224,21.1914,21.224,87400.0
2012-03-01 11:30:00,32.5,32.51,32.49,32.51,169600.0,21.224,21.2305,21.2175,21.2305,169600.0
2012-03-01 11:35:00,32.5,32.52,32.5,32.52,34000.0,21.224,21.2371,21.224,21.2371,34000.0
2012-03-01 11:40:00,32.51,32.54,32.5,32.52,96400.0,21.2305,21.2501,21.224,21.2371,96400.0
2012-03-01 11:45:00,32.51,32.53,32.49,32.51,82000.0,21.2305,21.2436,21.2175,21.2305,82000.0
2012-03-01 11:50:00,32.51,32.58,32.51,32.55,394400.0,21.2305,21.2763,21.2305,21.2567,394400.0
2012-03-01 11:55:00,32.56,32.59,32.53,32.58,291800.0,21.2632,21.2828,21.2436,21.2763,291800.0
2012-03-01 12:00:00,32.58,32.58,32.55,32.58,77200.0,21.2763,21.2763,21.2567,21.2763,77200.0
2012-03-01 12:05:00,32.58,32.6,32.57,32.59,53900.0,21.2763,21.2893,21.2697,21.2828,53900.0
2012-03-01 12:10:00,32.59,32.6,32.59,32.59,67800.0,21.2828,21.2893,21.2828,21.2828,67800.0
2012-03-01 12:15:00,32.6,32.66,32.59,32.65,98100.0,21.2893,21.3285,21.2828,21.322,98100.0
2012-03-01 12:20:00,32.66,32.67,32.64,32.66,57800.0,21.3285,21.335,21.3154,21.3285,57800.0
2012-03-01 12:25:00,32.66,32.67,32.63,32.64,126500.0,21.3285,21.335,21.3089,21.3154,126500.0
2012-03-01 12:30:00,32.65,32.66,32.64,32.65,149900.0,21.322,21.3285,21.3154,21.322,149900.0
2012-03-01 12:35:00,32.65,32.66,32.64,32.65,70500.0,21.322,21.3285,21.3154,21.322,70500.0
2012-03-01 12:40:00,32.64,32.66,32.64,32.65,62700.0,21.3154,21.3285,21.3154,21.322,62700.0
2012-03-01 12:45:00,32.65,32.66,32.64,32.66,70400.0,21.322,21.3285,21.3154,21.3285,70400.0
2012-03-01 12:50:00,32.66,32.66,32.64,32.65,72000.0,21.3285,21.3285,21.3154,21.322,72000.0
2012-03-01 12:55:00,32.65,32.68,32.64,32.65,178100.0,21.322,21.3416,21.3154,21.322,178100.0
2012-03-01 13:00:00,32.65,32.66,32.64,32.65,113100.0,21.322,21.3285,21.3154,21.322,113100.0
2012-03-01 13:05:00,32.65,32.65,32.64,32.64,15900.0,21.322,21.322,21.3154,21.3154,15900.0
2012-03-01 13:10:00,32.65,32.66,32.64,32.66,60200.0,21.322,21.3285,21.3154,21.3285,60200.0
2012-03-01 13:15:00,32.66,32.66,32.64,32.66,121500.0,21.3285,21.3285,21.3154,21.3285,121500.0
2012-03-01 13:20:00,32.65,32.67,32.64,32.66,106600.0,21.322,21.335,21.3154,21.3285,106600.0
2012-03-01 13:25:00,32.65,32.67,32.65,32.67,263400.0,21.322,21.335,21.322,21.335,263400.0
2012-03-01 13:30:00,32.68,32.69,32.65,32.66,114300.0,21.3416,21.3481,21.322,21.3285,114300.0
2012-03-01 13:35:00,32.66,32.67,32.65,32.67,217000.0,21.3285,21.335,21.322,21.335,217000.0
2012-03-01 13:40:00,32.67,32.68,32.65,32.66,39500.0,21.335,21.3416,21.322,21.3285,39500.0
2012-03-01 13:45:00,32.66,32.66,32.64,32.64,191000.0,21.3285,21.3285,21.3154,21.3154,191000.0
2012-03-01 13:50:00,32.64,32.65,32.64,32.64,33000.0,21.3154,21.322,21.3154,21.3154,33000.0
2012-03-01 13:55:00,32.65,32.66,32.63,32.63,156200.0,21.322,21.3285,21.3089,21.3089,156200.0
2012-03-01 14:00:00,32.63,32.65,32.62,32.65,69600.0,21.3089,21.322,21.3024,21.322,69600.0
2012-03-01 14:05:00,32.65,32.65,32.64,32.65,30700.0,21.322,21.322,21.3154,21.322,30700.0
2012-03-01 14:10:00,32.65,32.66,32.63,32.63,96300.0,21.322,21.3285,21.3089,21.3089,96300.0
2012-03-01 14:15:00,32.63,32.64,32.62,32.64,67000.0,21.3089,21.3154,21.3024,21.3154,67000.0
2012-03-01 14:20:00,32.63,32.64,32.61,32.63,156200.0,21.3089,21.3154,21.2958,21.3089,156200.0
2012-03-01 14:25:00,32.63,32.63,32.62,32.63,25000.0,21.3089,21.3089,21.3024,21.3089,25000.0
2012-03-01 14:30:00,32.63,32.63,32.59,32.62,183000.0,21.3089,21.3089,21.2828,21.3024,183000.0
2012-03-01 14:35:00,32.62,32.62,32.58,32.59,152900.0,21.3024,21.3024,21.2763,21.2828,152900.0
2012-03-01 14:40:00,32.59,32.6,32.59,32.6,27400.0,21.2828,21.2893,21.2828,21.2893,27400.0
2012-03-01 14:45:00,32.6,32.62,32.59,32.61,57800.0,21.2893,21.3024,21.2828,21.2958,57800.0
2012-03-01 14:50:00,32.62,32.63,32.59,32.62,110500.0,21.3024,21.3089,21.2828,21.3024,110500.0
2012-03-01 14:55:00,32.63,32.64,32.62,32.63,71500.0,21.3089,21.3154,21.3024,21.3089,71500.0
2012-03-01 15:00:00,32.64,32.67,32.63,32.64,183500.0,21.3154,21.335,21.3089,21.3154,183500.0
2012-03-01 15:05:00,32.64,32.66,32.63,32.65,134500.0,21.3154,21.3285,21.3089,21.322,134500.0
2012-03-01 15:10:00,32.65,32.66,32.63,32.63,100100.0,21.322,21.3285,21.3089,21.3089,100100.0
2012-03-01 15:15:00,32.64,32.65,32.61,32.61,130700.0,21.3154,21.322,21.2958,21.2958,130700.0
2012-03-01 15:20:00,32.62,32.63,32.57,32.59,174700.0,21.3024,21.3089,21.2697,21.2828,174700.0
2012-03-01 15:25:00,32.58,32.6,32.56,32.57,96700.0,21.2763,21.2893,21.2632,21.2697,96700.0
2012-03-01 15:30:00,32.57,32.58,32.55,32.58,228700.0,21.2697,21.2763,21.2567,21.2763,228700.0
2012-03-01 15:35:00,32.58,32.6,32.56,32.6,199300.0,21.2763,21.2893,21.2632,21.2893,199300.0
2012-03-01 15:40:00,32.6,32.63,32.57,32.62,234300.0,21.2893,21.3089,21.2697,21.3024,234300.0
2012-03-01 15:45:00,32.62,32.66,32.62,32.65,311600.0,21.3024,21.3285,21.3024,21.322,311600.0
2012-03-01 15:50:00,32.65,32.66,32.65,32.66,208400.0,21.322,21.3285,21.322,21.3285,208400.0
2012-03-01 15:55:00,32.66,32.67,32.62,32.64,565200.0,21.3285,21.335,21.3024,21.3154,565200.0
2012-03-02 09:30:00,32.56,32.6,32.46,32.58,122800.0,21.2632,21.2893,21.1979,21.2763,122800.0
2012-03-02 09:35:00,32.57,32.57,32.5,32.57,173500.0,21.2697,21.2697,21.224,21.2697,173500.0
2012-03-02 09:40:00,32.56,32.57,32.49,32.54,94300.0,21.2632,21.2697,21.2175,21.2501,94300.0
2012-03-02 09:45:00,32.53,32.55,32.52,32.52,45300.0,21.2436,21.2567,21.2371,21.2371,45300.0
2012-03-02 09:50:00,32.52,32.57,32.51,32.56,41100.0,21.2371,21.2697,21.2305,21.2632,41100.0
2012-03-02 09:55:00,32.57,32.59,32.55,32.58,83500.0,21.2697,21.2828,21.2567,21.2763,83500.0
2012-03-02 10:00:00,32.59,32.59,32.53,32.54,62900.0,21.2828,21.2828,21.2436,21.2501,62900.0
2012-03-02 10:05:00,32.54,32.58,32.54,32.58,65200.0,21.2501,21.2763,21.2501,21.2763,65200.0
2012-03-02 10:10:00,32.58,32.62,32.57,32.61,64200.0,21.2763,21.3024,21.2697,21.2958,64200.0
2012-03-02 10:15:00,32.61,32.62,32.6,32.62,21700.0,21.2958,21.3024,21.2893,21.3024,21700.0
2012-03-02 10:20:00,32.62,32.66,32.61,32.66,48900.0,21.3024,21.3285,21.2958,21.3285,48900.0
2012-03-02 10:25:00,32.66,32.72,32.65,32.7,243400.0,21.3285,21.3677,21.322,21.3546,243400.0
2012-03-02 10:30:00,32.7,32.71,32.68,32.69,286900.0,21.3546,21.3611,21.3416,21.3481,286900.0
2012-03-02 10:35:00,32.7,32.7,32.65,32.65,67700.0,21.3546,21.3546,21.322,21.322,67700.0
2012-03-02 10:40:00,32.66,32.67,32.65,32.66,65900.0,21.3285,21.335,21.322,21.3285,65900.0
2012-03-02 10:45:00,32.66,32.68,32.64,32.65,50200.0,21.3285,21.3416,21.3154,21.322,50200.0
2012-03-02 10:50:00,32.65,32.66,32.63,32.66,55900.0,21.322,21.3285,21.3089,21.3285,55900.0
2012-03-02 10:55:00,32.66,32.67,32.62,32.63,54600.0,21.3285,21.335,21.3024,21.3089,54600.0
2012-03-02 11:00:00,32.63,32.64,32.59,32.59,45900.0,21.3089,21.3154,21.2828,21.2828,45900.0
2012-03-02 11:05:00,32.6,32.61,32.55,32.58,134400.0,21.2893,21.2958,21.2567,21.2763,134400.0
2012-03-02 11:10:00,32.57,32.59,32.54,32.56,131700.0,21.2697,21.2828,21.2501,21.2632,131700.0
2012-03-02 11:15:00,32.56,32.59,32.56,32.59,39700.0,21.2632,21.2828,21.2632,21.2828,39700.0
2012-03-02 11:20:00,32.59,32.6,32.58,32.6,35500.0,21.2828,21.2893,21.2763,21.2893,35500.0
2012-03-02 11:25:00,32.6,32.6,32.57,32.57,33000.0,21.2893,21.2893,21.2697,21.2697,33000.0
2012-03-02 11:30:00,32.58,32.61,32.57,32.59,44800.0,21.2763,21.2958,21.2697,21.2828,44800.0
2012-03-02 11:35:00,32.58,32.59,32.57,32.57,40400.0,21.2763,21.2828,21.2697,21.2697,40400.0
2012-03-02 11:40:00,32.58,32.58,32.55,32.56,82100.0,21.2763,21.2763,21.2567,21.2632,82100.0
2012-03-02 11:45:00,32.55,32.59,32.53,32.59,79900.0,21.2567,21.2828,21.2436,21.2828,79900.0
2012-03-02 11:50:00,32.59,32.59,32.56,32.58,61600.0,21.2828,21.2828,21.2632,21.2763,61600.0
2012-03-02 11:55:00,32.58,32.59,32.58,32.58,79200.0,21.2763,21.2828,21.2763,21.2763,79200.0
2012-03-02 12:00:00,32.58,32.59,32.56,32.57,26700.0,21.2763,21.2828,21.2632,21.2697,26700.0
2012-03-02 12:05:00,32.57,32.59,32.56,32.59,29900.0,21.2697,21.2828,21.2632,21.2828,29900.0
2012-03-02 12:10:00,32.59,32.59,32.57,32.58,45000.0,21.2828,21.2828,21.2697,21.2763,45000.0
2012-03-02 12:15:00,32.58,32.59,32.57,32.58,22100.0,21.2763,21.2828,21.2697,21.2763,22100.0
2012-03-02 12:20:00,32.58,32.59,32.57,32.59,55900.0,21.2763,21.2828,21.2697,21.2828,55900.0
2012-03-02 12:25:00,32.59,32.59,32.57,32.59,48800.0,21.2828,21.2828,21.2697,21.2828,48800.0
2012-03-02 12:30:00,32.58,32.59,32.58,32.59,10000.0,21.2763,21.2828,21.2763,21.2828,10000.0
2012-03-02 12:35:00,32.59,32.6,32.58,32.58,31000.0,21.2828,21.2893,21.2763,21.2763,31000.0
2012-03-02 12:40:00,32.59,32.63,32.58,32.63,81900.0,21.2828,21.3089,21.2763,21.3089,81900.0
2012-03-02 12:45:00,32.63,32.63,32.62,32.63,35900.0,21.3089,21.3089,21.3024,21.3089,35900.0
2012-03-02 12:50:00,32.63,32.63,32.62,32.62,16800.0,21.3089,21.3089,21.3024,21.3024,16800.0
2012-03-02 12:55:00,32.63,32.63,32.61,32.61,46900.0,21.3089,21.3089,21.2958,21.2958,46900.0
2012-03-02 13:00:00,32.6,32.62,32.6,32.62,53700.0,21.2893,21.3024,21.2893,21.3024,53700.0
2012-03-02 13:05:00,32.63,32.63,32.59,32.62,38900.0,21.3089,21.3089,21.2828,21.3024,38900.0
2012-03-02 13:10:00,32.62,32.62,32.58,32.58,67200.0,21.3024,21.3024,21.2763,21.2763,67200.0
2012-03-02 13:15:00,32.58,32.59,32.58,32.59,10200.0,21.2763,21.2828,21.2763,21.2828,10200.0
2012-03-02 13:20:00,32.59,32.59,32.55,32.56,42400.0,21.2828,21.2828,21.2567,21.2632,42400.0
2012-03-02 13:25:00,32.56,32.59,32.55,32.57,39700.0,21.2632,21.2828,21.2567,21.2697,39700.0
2012-03-02 13:30:00,32.58,32.61,32.57,32.6,79100.0,21.2763,21.2958,21.2697,21.2893,79100.0
2012-03-02 13:35:00,32.6,32.6,32.58,32.59,33600.0,21.2893,21.2893,21.2763,21.2828,33600.0
2012-03-02 13:40:00,32.59,32.6,32.58,32.59,21800.0,21.2828,21.2893,21.2763,21.2828,21800.0
2012-03-02 13:45:00,32.6,32.61,32.58,32.61,79700.0,21.2893,21.2958,21.2763,21.2958,79700.0
2012-03-02 13:50:00,32.61,32.63,32.6,32.63,35400.0,21.2958,21.3089,21.2893,21.3089,35400.0
2012-03-02 13:55:00,32.63,32.63,32.61,32.62,30200.0,21.3089,21.3089,21.2958,21.3024,30200.0
2012-03-02 14:00:00,32.62,32.62,32.61,32.61,14100.0,21.3024,21.3024,21.2958,21.2958,14100.0
2012-03-02 14:05:00,32.61,32.62,32.61,32.62,58200.0,21.2958,21.3024,21.2958,21.3024,58200.0
2012-03-02 14:10:00,32.62,32.62,32.61,32.62,14600.0,21.3024,21.3024,21.2958,21.3024,14600.0
2012-03-02 14:15:00,32.61,32.64,32.61,32.64,42000.0,21.2958,21.3154,21.2958,21.3154,42000.0
2012-03-02 14:20:00,32.64,32.66,32.62,32.65,111100.0,21.3154,21.3285,21.3024,21.322,111100.0
2012-03-02 14:25:00,32.65,32.65,32.64,32.64,57500.0,21.322,21.322,21.3154,21.3154,57500.0
2012-03-02 14:30:00,32.64,32.67,32.62,32.63,228900.0,21.3154,21.335,21.3024,21.3089,228900.0
2012-03-02 14:35:00,32.63,32.64,32.61,32.64,130000.0,21.3089,21.3154,21.2958,21.3154,130000.0
2012-03-02 14:40:00,32.63,32.66,32.63,32.65,72900.0,21.3089,21.3285,21.3089,21.322,72900.0
2012-03-02 14:45:00,32.65,32.65,32.64,32.65,9600.0,21.322,21.322,21.3154,21.322,9600.0
2012-03-02 14:50:00,32.65,32.65,32.64,32.64,63800.0,21.322,21.322,21.3154,21.3154,63800.0
2012-03-02 14:55:00,32.64,32.65,32.63,32.65,90300.0,21.3154,21.322,21.3089,21.322,90300.0
2012-03-02 15:00:00,32.65,32.66,32.64,32.65,128800.0,21.322,21.3285,21.3154,21.322,128800.0
2012-03-02 15:05:00,32.65,32.69,32.65,32.66,115400.0,21.322,21.3481,21.322,21.3285,115400.0
2012-03-02 15:10:00,32.66,32.67,32.65,32.66,48700.0,21.3285,21.335,21.322,21.3285,48700.0
2012-03-02 15:15:00,32.66,32.66,32.65,32.66,24000.0,21.3285,21.3285,21.322,21.3285,24000.0
2012-03-02 15:20:00,32.66,32.66,32.64,32.65,81000.0,21.3285,21.3285,21.3154,21.322,81000.0
2012-03-02 15:25:00,32.64,32.65,32.64,32.64,65400.0,21.3154,21.322,21.3154,21.3154,65400.0
2012-03-02 15:30:00,32.65,32.66,32.64,32.65,232200.0,21.322,21.3285,21.3154,21.322,232200.0
2012-03-02 15:35:00,32.64,32.65,32.6,32.61,132800.0,21.3154,21.322,21.2893,21.2958,132800.0
2012-03-02 15:40:00,32.62,32.62,32.59,32.6,106200.0,21.3024,21.3024,21.2828,21.2893,106200.0
2012-03-02 15:45:00,32.6,32.61,32.57,32.58,146000.0,21.2893,21.2958,21.2697,21.2763,146000.0
2012-03-02 15:50:00,32.59,32.62,32.58,32.6,223300.0,21.2828,21.3024,21.2763,21.2893,223300.0
2012-03-02 15:55:00,32.6,32.63,32.59,32.59,472600.0,21.2893,21.3089,21.2828,21.2828,472600.0
2012-03-05 09:30:00,32.46,32.65,32.42,32.63,307900.0,21.1979,21.322,21.1718,21.3089,307900.0
2012-03-05 09:35:00,32.62,32.78,32.61,32.7,131600.0,21.3024,21.4069,21.2958,21.3546,131600.0
2012-03-05 09:40:00,32.7,32.81,32.7,32.75,82600.0,21.3546,21.4265,21.3546,21.3873,82600.0
2012-03-05 09:45:00,32.75,32.86,32.73,32.82,170600.0,21.3873,21.4591,21.3742,21.433,170600.0
2012-03-05 09:50:00,32.82,32.82,32.77,32.8,92500.0,21.433,21.433,21.4003,21.4199,92500.0
2012-03-05 09:55:00,32.8,32.83,32.76,32.78,139200.0,21.4199,21.4395,21.3938,21.4069,139200.0
2012-03-05 10:00:00,32.77,32.8,32.77,32.79,52800.0,21.4003,21.4199,21.4003,21.4134,52800.0
2012-03-05 10:05:00,32.79,32.85,32.78,32.83,113900.0,21.4134,21.4526,21.4069,21.4395,113900.0
2012-03-05 10:10:00,32.82,32.84,32.8,32.82,70700.0,21.433,21.446,21.4199,21.433,70700.0
2012-03-05 10:15:00,32.81,32.83,32.8,32.83,41900.0,21.4265,21.4395,21.4199,21.4395,41900.0
2012-03-05 10:20:00,32.83,32.83,32.79,32.81,121300.0,21.4395,21.4395,21.4134,21.4265,121300.0
2012-03-05 10:25:00,32.8,32.82,32.78,32.81,90400.0,21.4199,21.433,21.4069,21.4265,90400.0
2012-03-05 10:30:00,32.82,32.84,32.8,32.83,88300.0,21.433,21.446,21.4199,21.4395,88300.0
2012-03-05 10:35:00,32.83,32.86,32.82,32.85,98300.0,21.4395,21.4591,21.433,21.4526,98300.0
2012-03-05 10:40:00,32.85,32.87,32.85,32.86,48200.0,21.4526,21.4656,21.4526,21.4591,48200.0
2012-03-05 10:45:00,32.85,32.87,32.85,32.87,41600.0,21.4526,21.4656,21.4526,21.4656,41600.0
2012-03-05 10:50:00,32.87,32.87,32.86,32.87,31700.0,21.4656,21.4656,21.4591,21.4656,31700.0
2012-03-05 10:55:00,32.87,32.87,32.86,32.87,36700.0,21.4656,21.4656,21.4591,21.4656,36700.0
2012-03-05 11:00:00,32.87,32.87,32.81,32.82,72100.0,21.4656,21.4656,21.4265,21.433,72100.0
2012-03-05 11:05:00,32.82,32.83,32.8,32.81,135100.0,21.433,21.4395,21.4199,21.4265,135100.0
2012-03-05 11:10:00,32.81,32.82,32.79,32.81,40200.0,21.4265,21.433,21.4134,21.4265,40200.0
2012-03-05 11:15:00,32.81,32.82,32.79,32.8,68700.0,21.4265,21.433,21.4134,21.4199,68700.0
2012-03-05 11:20:00,32.8,32.81,32.79,32.8,37700.0,21.4199,21.4265,21.4134,21.4199,37700.0
2012-03-05 11:25:00,32.8,32.81,32.79,32.81,32200.0,21.4199,21.4265,21.4134,21.4265,32200.0
2012-03-05 11:30:00,32.8,32.81,32.8,32.81,42100.0,21.4199,21.4265,21.4199,21.4265,42100.0
2012-03-05 11:35:00,32.81,32.81,32.79,32.79,161800.0,21.4265,21.4265,21.4134,21.4134,161800.0
2012-03-05 11:40:00,32.8,32.85,32.79,32.85,96000.0,21.4199,21.4526,21.4134,21.4526,96000.0
2012-03-05 11:45:00,32.84,32.86,32.82,32.83,78200.0,21.446,21.4591,21.433,21.4395,78200.0
2012-03-05 11:50:00,32.82,32.85,32.82,32.85,101900.0,21.433,21.4526,21.433,21.4526,101900.0
2012-03-05 11:55:00,32.84,32.88,32.84,32.88,74900.0,21.446,21.4722,21.446,21.4722,74900.0
2012-03-05 12:00:00,32.88,32.9,32.87,32.88,111400.0,21.4722,21.4852,21.4656,21.4722,111400.0
2012-03-05 12:05:00,32.88,32.91,32.88,32.91,43900.0,21.4722,21.4918,21.4722,21.4918,43900.0
2012-03-05 12:10:00,32.91,32.91,32.89,32.9,47000.0,21.4918,21.4918,21.4787,21.4852,47000.0
2012-03-05 12:15:00,32.89,32.9,32.89,32.9,29300.0,21.4787,21.4852,21.4787,21.4852,29300.0
2012-03-05 12:20:00,32.9,32.93,32.89,32.91,77200.0,21.4852,21.5048,21.4787,21.4918,77200.0
2012-03-05 12:25:00,32.9,32.91,32.89,32.9,40600.0,21.4852,21.4918,21.4787,21.4852,40600.0
2012-03-05 12:30:00,32.89,32.91,32.89,32.91,76400.0,21.4787,21.4918,21.4787,21.4918,76400.0
2012-03-05 12:35:00,32.91,32.91,32.88,32.89,71800.0,21.4918,21.4918,21.4722,21.4787,71800.0
2012-03-05 12:40:00,32.88,32.89,32.88,32.88,12800.0,21.4722,21.4787,21.4722,21.4722,12800.0
2012-03-05 12:45:00,32.89,32.89,32.84,32.86,48700.0,21.4787,21.4787,21.446,21.4591,48700.0
2012-03-05 12:50:00,32.85,32.86,32.83,32.83,23800.0,21.4526,21.4591,21.4395,21.4395,23800.0
2012-03-05 12:55:00,32.84,32.85,32.83,32.85,26500.0,21.446,21.4526,21.4395,21.4526,26500.0
2012-03-05 13:00:00,32.85,32.86,32.84,32.84,83400.0,21.4526,21.4591,21.446,21.446,83400.0
2012-03-05 13:05:00,32.84,32.85,32.83,32.83,19200.0,21.446,21.4526,21.4395,21.4395,19200.0
2012-03-05 13:10:00,32.83,32.84,32.81,32.83,54000.0,21.4395,21.446,21.4265,21.4395,54000.0
2012-03-05 13:15:00,32.82,32.85,32.82,32.85,16600.0,21.433,21.4526,21.433,21.4526,16600.0
2012-03-05 13:20:00,32.85,32.85,32.84,32.85,17500.0,21.4526,21.4526,21.446,21.4526,17500.0
2012-03-05 13:25:00,32.85,32.85,32.84,32.84,18800.0,21.4526,21.4526,21.446,21.446,18800.0
2012-03-05 13:30:00,32.84,32.85,32.84,32.85,18500.0,21.446,21.4526,21.446,21.4526,18500.0
2012-03-05 13:35:00,32.85,32.87,32.83,32.87,71600.0,21.4526,21.4656,21.4395,21.4656,71600.0
2012-03-05 13:40:00,32.87,32.89,32.86,32.89,54100.0,21.4656,21.4787,21.4591,21.4787,54100.0
2012-03-05 13:45:00,32.89,32.89,32.86,32.86,68400.0,21.4787,21.4787,21.4591,21.4591,68400.0
2012-03-05 13:50:00,32.87,32.87,32.85,32.86,22100.0,21.4656,21.4656,21.4526,21.4591,22100.0
2012-03-05 13:55:00,32.85,32.86,32.85,32.85,16400.0,21.4526,21.4591,21.4526,21.4526,16400.0
2012-03-05 14:00:00,32.86,32.88,32.85,32.88,48600.0,21.4591,21.4722,21.4526,21.4722,48600.0
2012-03-05 14:05:00,32.87,32.88,32.86,32.88,93400.0,21.4656,21.4722,21.4591,21.4722,93400.0
2012-03-05 14:10:00,32.88,32.88,32.86,32.87,57800.0,21.4722,21.4722,21.4591,21.4656,57800.0
2012-03-05 14:15:00,32.88,32.88,32.87,32.88,26500.0,21.4722,21.4722,21.4656,21.4722,26500.0
2012-03-05 14:20:00,32.88,32.88,32.86,32.88,79800.0,21.4722,21.4722,21.4591,21.4722,79800.0
2012-03-05 14:25:00,32.88,32.88,32.87,32.88,47300.0,21.4722,21.4722,21.4656,21.4722,47300.0
2012-03-05 14:30:00,32.88,32.88,32.86,32.88,74900.0,21.4722,21.4722,21.4591,21.4722,74900.0
2012-03-05 14:35:00,32.89,32.91,32.88,32.91,53900.0,21.4787,21.4918,21.4722,21.4918,53900.0
2012-03-05 14:40:00,32.9,32.91,32.9,32.91,25500.0,21.4852,21.4918,21.4852,21.4918,25500.0
2012-03-05 14:45:00,32.91,32.91,32.89,32.9,142200.0,21.4918,21.4918,21.4787,21.4852,142200.0
2012-03-05 14:50:00,32.9,32.91,32.89,32.9,107200.0,21.4852,21.4918,21.4787,21.4852,107200.0
2012-03-05 14:55:00,32.9,32.95,32.9,32.93,161200.0,21.4852,21.5179,21.4852,21.5048,161200.0
2012-03-05 15:00:00,32.93,32.94,32.92,32.93,36100.0,21.5048,21.5113,21.4983,21.5048,36100.0
2012-03-05 15:05:00,32.92,32.93,32.89,32.9,103000.0,21.4983,21.5048,21.4787,21.4852,103000.0
2012-03-05 15:10:00,32.9,32.92,32.88,32.9,137800.0,21.4852,21.4983,21.4722,21.4852,137800.0
2012-03-05 15:15:00,32.91,32.92,32.9,32.92,38300.0,21.4918,21.4983,21.4852,21.4983,38300.0
2012-03-05 15:20:00,32.92,32.93,32.9,32.91,102800.0,21.4983,21.5048,21.4852,21.4918,102800.0
2012-03-05 15:25:00,32.9,32.92,32.9,32.91,52100.0,21.4852,21.4983,21.4852,21.4918,52100.0
2012-03-05 15:30:00,32.92,32.92,32.91,32.91,69100.0,21.4983,21.4983,21.4918,21.4918,69100.0
2012-03-05 15:35:00,32.92,32.92,32.91,32.91,41800.0,21.4983,21.4983,21.4918,21.4918,41800.0
2012-03-05 15:40:00,32.91,32.94,32.91,32.93,165900.0,21.4918,21.5113,21.4918,21.5048,165900.0
2012-03-05 15:45:00,32.93,32.95,32.93,32.93,149100.0,21.5048,21.5179,21.5048,21.5048,149100.0
2012-03-05 15:50:00,32.94,32.94,32.9,32.91,223100.0,21.5113,21.5113,21.4852,21.4918,223100.0
2012-03-05 15:55:00,32.91,32.92,32.89,32.91,500600.0,21.4918,21.4983,21.4787,21.4918,500600.0
2012-03-06 09:30:00,32.75,32.8,32.68,32.76,381500.0,21.3873,21.4199,21.3416,21.3938,381500.0
2012-03-06 09:35:00,32.77,32.8,32.68,32.77,392100.0,21.4003,21.4199,21.3416,21.4003,392100.0
2012-03-06 09:40:00,32.77,32.82,32.75,32.79,173900.0,21.4003,21.433,21.3873,21.4134,173900.0
2012-03-06 09:45:00,32.8,32.82,32.68,32.74,239600.0,21.4199,21.433,21.3416,21.3807,239600.0
2012-03-06 09:50:00,32.74,32.74,32.71,32.73,74900.0,21.3807,21.3807,21.3611,21.3742,74900.0
2012-03-06 09:55:00,32.72,32.73,32.68,32.7,101900.0,21.3677,21.3742,21.3416,21.3546,101900.0
2012-03-06 10:00:00,32.7,32.72,32.69,32.71,133900.0,21.3546,21.3677,21.3481,21.3611,133900.0
2012-03-06 10:05:00,32.7,32.77,32.7,32.75,148400.0,21.3546,21.4003,21.3546,21.3873,148400.0
2012-03-06 10:10:00,32.75,32.76,32.7,32.71,115200.0,21.3873,21.3938,21.3546,21.3611,115200.0
2012-03-06 10:15:00,32.71,32.73,32.69,32.69,114200.0,21.3611,21.3742,21.3481,21.3481,114200.0
2012-03-06 10:20:00,32.7,32.7,32.65,32.67,131100.0,21.3546,21.3546,21.322,21.335,131100.0
2012-03-06 10:25:00,32.67,32.72,32.67,32.72,58300.0,21.335,21.3677,21.335,21.3677,58300.0
2012-03-06 10:30:00,32.72,32.73,32.69,32.69,223100.0,21.3677,21.3742,21.3481,21.3481,223100.0
2012-03-06 10:35:00,32.69,32.71,32.66,32.66,179100.0,21.3481,21.3611,21.3285,21.3285,179100.0
2012-03-06 10:40:00,32.66,32.68,32.62,32.62,102700.0,21.3285,21.3416,21.3024,21.3024,102700.0
2012-03-06 10:45:00,32.62,32.66,32.62,32.62,92600.0,21.3024,21.3285,21.3024,21.3024,92600.0
2012-03-06 10:50:00,32.63,32.63,32.54,32.55,95400.0,21.3089,21.3089,21.2501,21.2567,95400.0
2012-03-06 10:55:00,32.55,32.58,32.54,32.54,106500.0,21.2567,21.2763,21.2501,21.2501,106500.0
2012-03-06 11:00:00,32.55,32.55,32.52,32.53,55800.0,21.2567,21.2567,21.2371,21.2436,55800.0
2012-03-06 11:05:00,32.53,32.54,32.52,32.52,80700.0,21.2436,21.2501,21.2371,21.2371,80700.0
2012-03-06 11:10:00,32.52,32.53,32.5,32.5,48500.0,21.2371,21.2436,21.224,21.224,48500.0
2012-03-06 11:15:00,32.5,32.51,32.46,32.47,109600.0,21.224,21.2305,21.1979,21.2044,109600.0
2012-03-06 11:20:00,32.47,32.48,32.43,32.44,88200.0,21.2044,21.2109,21.1783,21.1848,88200.0
2012-03-06 11:25:00,32.44,32.46,32.42,32.42,110000.0,21.1848,21.1979,21.1718,21.1718,110000.0
2012-03-06 11:30:00,32.42,32.43,32.35,32.36,154200.0,21.1718,21.1783,21.1261,21.1326,154200.0
2012-03-06 11:35:00,32.35,32.36,32.32,32.34,109700.0,21.1261,21.1326,21.1065,21.1195,109700.0
2012-03-06 11:40:00,32.34,32.34,32.31,32.31,87000.0,21.1195,21.1195,21.0999,21.0999,87000.0
2012-03-06 11:45:00,32.31,32.35,32.29,32.31,129600.0,21.0999,21.1261,21.0869,21.0999,129600.0
2012-03-06 11:50:00,32.32,32.35,32.31,32.35,62600.0,21.1065,21.1261,21.0999,21.1261,62600.0
2012-03-06 11:55:00,32.36,32.37,32.35,32.36,54400.0,21.1326,21.1391,21.1261,21.1326,54400.0
2012-03-06 12:00:00,32.36,32.37,32.34,32.34,85500.0,21.1326,21.1391,21.1195,21.1195,85500.0
2012-03-06 12:05:00,32.35,32.38,32.33,32.34,77800.0,21.1261,21.1456,21.113,21.1195,77800.0
2012-03-06 12:10:00,32.35,32.35,32.34,32.34,20800.0,21.1261,21.1261,21.1195,21.1195,20800.0
2012-03-06 12:15:00,32.34,32.34,32.27,32.27,107100.0,21.1195,21.1195,21.0738,21.0738,107100.0
2012-03-06 12:20:00,32.28,32.31,32.27,32.3,33200.0,21.0803,21.0999,21.0738,21.0934,33200.0
2012-03-06 12:25:00,32.31,32.31,32.28,32.3,43500.0,21.0999,21.0999,21.0803,21.0934,43500.0
2012-03-06 12:30:00,32.3,32.33,32.3,32.32,60000.0,21.0934,21.113,21.0934,21.1065,60000.0
2012-03-06 12:35:00,32.32,32.34,32.31,32.34,71000.0,21.1065,21.1195,21.0999,21.1195,71000.0
2012-03-06 12:40:00,32.33,32.35,32.33,32.34,46000.0,21.113,21.1261,21.113,21.1195,46000.0
2012-03-06 12:45:00,32.34,32.4,32.34,32.4,174700.0,21.1195,21.1587,21.1195,21.1587,174700.0
2012-03-06 12:50:00,32.4,32.41,32.38,32.39,112700.0,21.1587,21.1652,21.1456,21.1522,112700.0
2012-03-06 12:55:00,32.39,32.4,32.39,32.4,80800.0,21.1522,21.1587,21.1522,21.1587,80800.0
2012-03-06 13:00:00,32.4,32.43,32.38,32.39,160400.0,21.1587,21.1783,21.1456,21.1522,160400.0
2012-03-06 13:05:00,32.4,32.4,32.36,32.36,204400.0,21.1587,21.1587,21.1326,21.1326,204400.0
2012-03-06 13:10:00,32.37,32.37,32.35,32.37,27900.0,21.1391,21.1391,21.1261,21.1391,27900.0
2012-03-06 13:15:00,32.37,32.39,32.36,32.37,143900.0,21.1391,21.1522,21.1326,21.1391,143900.0
2012-03-06 13:20:00,32.36,32.37,32.36,32.37,14200.0,21.1326,21.1391,21.1326,21.1391,14200.0
2012-03-06 13:25:00,32.36,32.37,32.35,32.36,48200.0,21.1326,21.1391,21.1261,21.1326,48200.0
2012-03-06 13:30:00,32.35,32.36,32.35,32.36,14800.0,21.1261,21.1326,21.1261,21.1326,14800.0
2012-03-06 13:35:00,32.36,32.38,32.35,32.38,112600.0,21.1326,21.1456,21.1261,21.1456,112600.0
2012-03-06 13:40:00,32.37,32.38,32.36,32.37,41600.0,21.1391,21.1456,21.1326,21.1391,41600.0
2012-03-06 13:45:00,32.37,32.37,32.32,32.35,45100.0,21.1391,21.1391,21.1065,21.1261,45100.0
2012-03-06 13:50:00,32.34,32.35,32.34,32.34,89900.0,21.1195,21.1261,21.1195,21.1195,89900.0
2012-03-06 13:55:00,32.34,32.35,32.33,32.35,39600.0,21.1195,21.1261,21.113,21.1261,39600.0
2012-03-06 14:00:00,32.34,32.36,32.34,32.36,40200.0,21.1195,21.1326,21.1195,21.1326,40200.0
2012-03-06 14:05:00,32.36,32.36,32.35,32.36,21300.0,21.1326,21.1326,21.1261,21.1326,21300.0
2012-03-06 14:10:00,32.36,32.39,32.35,32.37,67200.0,21.1326,21.1522,21.1261,21.1391,67200.0
2012-03-06 14:15:00,32.38,32.38,32.37,32.37,21700.0,21.1456,21.1456,21.1391,21.1391,21700.0
2012-03-06 14:20:00,32.37,32.38,32.35,32.36,86300.0,21.1391,21.1456,21.1261,21.1326,86300.0
2012-03-06 14:25:00,32.36,32.36,32.32,32.32,71800.0,21.1326,21.1326,21.1065,21.1065,71800.0
2012-03-06 14:30:00,32.33,32.33,32.31,32.33,46600.0,21.113,21.113,21.0999,21.113,46600.0
2012-03-06 14:35:00,32.33,32.33,32.29,32.3,61100.0,21.113,21.113,21.0869,21.0934,61100.0
2012-03-06 14:40:00,32.29,32.3,32.29,32.29,33600.0,21.0869,21.0934,21.0869,21.0869,33600.0
2012-03-06 14:45:00,32.3,32.32,32.29,32.32,37200.0,21.0934,21.1065,21.0869,21.1065,37200.0
2012-03-06 14:50:00,32.32,32.33,32.3,32.31,120300.0,21.1065,21.113,21.0934,21.0999,120300.0
2012-03-06 14:55:00,32.3,32.31,32.3,32.3,41000.0,21.0934,21.0999,21.0934,21.0934,41000.0
2012-03-06 15:00:00,32.31,32.31,32.3,32.31,30500.0,21.0999,21.0999,21.0934,21.0999,30500.0
2012-03-06 15:05:00,32.3,32.33,32.3,32.32,69000.0,21.0934,21.113,21.0934,21.1065,69000.0
2012-03-06 15:10:00,32.33,32.33,32.32,32.33,30400.0,21.113,21.113,21.1065,21.113,30400.0
2012-03-06 15:15:00,32.33,32.35,32.32,32.34,53300.0,21.113,21.1261,21.1065,21.1195,53300.0
2012-03-06 15:20:00,32.35,32.36,32.33,32.35,88800.0,21.1261,21.1326,21.113,21.1261,88800.0
2012-03-06 15:25:00,32.36,32.37,32.35,32.37,54800.0,21.1326,21.1391,21.1261,21.1391,54800.0
2012-03-06 15:30:00,32.37,32.37,32.34,32.35,89900.0,21.1391,21.1391,21.1195,21.1261,89900.0
2012-03-06 15:35:00,32.35,32.36,32.34,32.36,80300.0,21.1261,21.1326,21.1195,21.1326,80300.0
2012-03-06 15:40:00,32.36,32.4,32.35,32.35,260000.0,21.1326,21.1587,21.1261,21.1261,260000.0
2012-03-06 15:45:00,32.35,32.36,32.33,32.35,207600.0,21.1261,21.1326,21.113,21.1261,207600.0
2012-03-06 15:50:00,32.36,32.4,32.35,32.38,378800.0,21.1326,21.1587,21.1261,21.1456,378800.0
2012-03-06 15:55:00,32.38,32.38,32.34,32.35,535900.0,21.1456,21.1456,21.1195,21.1261,535900.0
2012-03-07 09:30:00,32.32,32.32,32.25,32.28,143200.0,21.1065,21.1065,21.0607,21.0803,143200.0
2012-03-07 09:35:00,32.27,32.3,32.25,32.26,66700.0,21.0738,21.0934,21.0607,21.0673,66700.0
2012-03-07 09:40:00,32.25,32.28,32.22,32.25,167600.0,21.0607,21.0803,21.0412,21.0607,167600.0
2012-03-07 09:45:00,32.25,32.29,32.23,32.23,64600.0,21.0607,21.0869,21.0477,21.0477,64600.0
2012-03-07 09:50:00,32.24,32.25,32.21,32.25,93400.0,21.0542,21.0607,21.0346,21.0607,93400.0
2012-03-07 09:55:00,32.25,32.25,32.2,32.2,76200.0,21.0607,21.0607,21.0281,21.0281,76200.0
2012-03-07 10:00:00,32.21,32.21,32.13,32.13,71200.0,21.0346,21.0346,20.9824,20.9824,71200.0
2012-03-07 10:05:00,32.13,32.15,32.1,32.11,95800.0,20.9824,20.9954,20.9628,20.9693,95800.0
2012-03-07 10:10:00,32.1,32.13,32.09,32.12,101500.0,20.9628,20.9824,20.9563,20.9759,101500.0
2012-03-07 10:15:00,32.12,32.16,32.11,32.15,114100.0,20.9759,21.002,20.9693,20.9954,114100.0
2012-03-07 10:20:00,32.15,32.16,32.13,32.14,50300.0,20.9954,21.002,20.9824,20.9889,50300.0
2012-03-07 10:25:00,32.14,32.17,32.13,32.16,51300.0,20.9889,21.0085,20.9824,21.002,51300.0
2012-03-07 10:30:00,32.16,32.2,32.16,32.2,89800.0,21.002,21.0281,21.002,21.0281,89800.0
2012-03-07 10:35:00,32.19,32.23,32.18,32.19,178700.0,21.0216,21.0477,21.015,21.0216,178700.0
2012-03-07 10:40:00,32.19,32.2,32.16,32.17,145700.0,21.0216,21.0281,21.002,21.0085,145700.0
2012-03-07 10:45:00,32.16,32.18,32.13,32.17,73900.0,21.002,21.015,20.9824,21.0085,73900.0
2012-03-07 10:50:00,32.16,32.17,32.13,32.14,55100.0,21.002,21.0085,20.9824,20.9889,55100.0
2012-03-07 10:55:00,32.13,32.14,32.1,32.12,97000.0,20.9824,20.9889,20.9628,20.9759,97000.0
2012-03-07 11:00:00,32.11,32.19,32.11,32.18,101700.0,20.9693,21.0216,20.9693,21.015,101700.0
2012-03-07 11:05:00,32.19,32.22,32.18,32.22,73800.0,21.0216,21.0412,21.015,21.0412,73800.0
2012-03-07 11:10:00,32.22,32.24,32.2,32.23,57300.0,21.0412,21.0542,21.0281,21.0477,57300.0
2012-03-07 11:15:00,32.23,32.24,32.22,32.23,39000.0,21.0477,21.0542,21.0412,21.0477,39000.0
2012-03-07 11:20:00,32.23,32.25,32.23,32.25,61300.0,21.0477,21.0607,21.0477,21.0607,61300.0
2012-03-07 11:25:00,32.24,32.25,32.18,32.18,60800.0,21.0542,21.0607,21.015,21.015,60800.0
2012-03-07 11:30:00,32.19,32.19,32.18,32.18,23300.0,21.0216,21.0216,21.015,21.015,23300.0
2012-03-07 11:35:00,32.18,32.2,32.17,32.2,46300.0,21.015,21.0281,21.0085,21.0281,46300.0
2012-03-07 11:40:00,32.2,32.21,32.2,32.21,26900.0,21.0281,21.0346,21.0281,21.0346,26900.0
2012-03-07 11:45:00,32.21,32.21,32.2,32.21,17400.0,21.0346,21.0346,21.0281,21.0346,17400.0
2012-03-07 11:50:00,32.21,32.23,32.2,32.23,51600.0,21.0346,21.0477,21.0281,21.0477,51600.0
2012-03-07 11:55:00,32.22,32.23,32.22,32.23,17900.0,21.0412,21.0477,21.0412,21.0477,17900.0
2012-03-07 12:00:00,32.23,32.23,32.2,32.21,45800.0,21.0477,21.0477,21.0281,21.0346,45800.0
2012-03-07 12:05:00,32.2,32.21,32.2,32.2,13400.0,21.0281,21.0346,21.0281,21.0281,13400.0
2012-03-07 12:10:00,32.2,32.21,32.2,32.21,14800.0,21.0281,21.0346,21.0281,21.0346,14800.0
2012-03-07 12:15:00,32.21,32.22,32.19,32.19,53100.0,21.0346,21.0412,21.0216,21.0216,53100.0
2012-03-07 12:20:00,32.2,32.21,32.19,32.21,33000.0,21.0281,21.0346,21.0216,21.0346,33000.0
2012-03-07 12:25:00,32.2,32.22,32.2,32.22,26800.0,21.0281,21.0412,21.0281,21.0412,26800.0
2012-03-07 12:30:00,32.22,32.22,32.21,32.22,21000.0,21.0412,21.0412,21.0346,21.0412,21000.0
2012-03-07 12:35:00,32.22,32.22,32.21,32.22,31400.0,21.0412,21.0412,21.0346,21.0412,31400.0
2012-03-07 12:40:00,32.22,32.25,32.21,32.25,85600.0,21.0412,21.0607,21.0346,21.0607,85600.0
2012-03-07 12:45:00,32.25,32.26,32.25,32.25,26600.0,21.0607,21.0673,21.0607,21.0607,26600.0
2012-03-07 12:50:00,32.26,32.26,32.25,32.26,21900.0,21.0673,21.0673,21.0607,21.0673,21900.0
2012-03-07 12:55:00,32.25,32.26,32.25,32.26,19500.0,21.0607,21.0673,21.0607,21.0673,19500.0
2012-03-07 13:00:00,32.26,32.29,32.25,32.29,78100.0,21.0673,21.0869,21.0607,21.0869,78100.0
2012-03-07 13:05:00,32.29,32.31,32.28,32.31,52500.0,21.0869,21.0999,21.0803,21.0999,52500.0
2012-03-07 13:10:00,32.31,32.32,32.3,32.32,27200.0,21.0999,21.1065,21.0934,21.1065,27200.0
2012-03-07 13:15:00,32.32,32.35,32.31,32.35,67800.0,21.1065,21.1261,21.0999,21.1261,67800.0
2012-03-07 13:20:00,32.35,32.36,32.34,32.36,27600.0,21.1261,21.1326,21.1195,21.1326,27600.0
2012-03-07 13:25:00,32.36,32.37,32.35,32.35,40500.0,21.1326,21.1391,21.1261,21.1261,40500.0
2012-03-07 13:30:00,32.35,32.37,32.34,32.37,57300.0,21.1261,21.1391,21.1195,21.1391,57300.0
2012-03-07 13:35:00,32.36,32.39,32.36,32.38,29100.0,21.1326,21.1522,21.1326,21.1456,29100.0
2012-03-07 13:40:00,32.37,32.38,32.35,32.37,78100.0,21.1391,21.1456,21.1261,21.1391,78100.0
2012-03-07 13:45:00,32.36,32.39,32.36,32.38,33500.0,21.1326,21.1522,21.1326,21.1456,33500.0
2012-03-07 13:50:00,32.38,32.39,32.36,32.37,37000.0,21.1456,21.1522,21.1326,21.1391,37000.0
2012-03-07 13:55:00,32.37,32.38,32.36,32.38,24000.0,21.1391,21.1456,21.1326,21.1456,24000.0
2012-03-07 14:00:00,32.38,32.39,32.37,32.38,28900.0,21.1456,21.1522,21.1391,21.1456,28900.0
2012-03-07 14:05:00,32.39,32.4,32.38,32.4,20400.0,21.1522,21.1587,21.1456,21.1587,20400.0
2012-03-07 14:10:00,32.4,32.43,32.39,32.42,113400.0,21.1587,21.1783,21.1522,21.1718,113400.0
2012-03-07 14:15:00,32.42,32.45,32.41,32.45,52500.0,21.1718,21.1914,21.1652,21.1914,52500.0
2012-03-07 14:20:00,32.45,32.45,32.44,32.45,37800.0,21.1914,21.1914,21.1848,21.1914,37800.0
2012-03-07 14:25:00,32.45,32.46,32.44,32.46,32200.0,21.1914,21.1979,21.1848,21.1979,32200.0
2012-03-07 14:30:00,32.46,32.47,32.43,32.44,109800.0,21.1979,21.2044,21.1783,21.1848,109800.0
2012-03-07 14:35:00,32.45,32.45,32.43,32.45,46800.0,21.1914,21.1914,21.1783,21.1914,46800.0
2012-03-07 14:40:00,32.46,32.46,32.44,32.46,34700.0,21.1979,21.1979,21.1848,21.1979,34700.0
2012-03-07 14:45:00,32.45,32.46,32.45,32.46,52800.0,21.1914,21.1979,21.1914,21.1979,52800.0
2012-03-07 14:50:00,32.46,32.49,32.45,32.48,141300.0,21.1979,21.2175,21.1914,21.2109,141300.0
2012-03-07 14:55:00,32.48,32.48,32.46,32.47,56700.0,21.2109,21.2109,21.1979,21.2044,56700.0
2012-03-07 15:00:00,32.48,32.48,32.47,32.48,33700.0,21.2109,21.2109,21.2044,21.2109,33700.0
2012-03-07 15:05:00,32.48,32.48,32.44,32.47,118600.0,21.2109,21.2109,21.1848,21.2044,118600.0
2012-03-07 15:10:00,32.47,32.49,32.46,32.48,92000.0,21.2044,21.2175,21.1979,21.2109,92000.0
2012-03-07 15:15:00,32.48,32.5,32.47,32.5,68800.0,21.2109,21.224,21.2044,21.224,68800.0
2012-03-07 15:20:00,32.5,32.52,32.48,32.48,126200.0,21.224,21.2371,21.2109,21.2109,126200.0
2012-03-07 15:25:00,32.49,32.5,32.47,32.49,64700.0,21.2175,21.224,21.2044,21.2175,64700.0
2012-03-07 15:30:00,32.5,32.51,32.48,32.48,75200.0,21.224,21.2305,21.2109,21.2109,75200.0
2012-03-07 15:35:00,32.49,32.51,32.48,32.48,173000.0,21.2175,21.2305,21.2109,21.2109,173000.0
2012-03-07 15:40:00,32.49,32.51,32.47,32.51,142500.0,21.2175,21.2305,21.2044,21.2305,142500.0
2012-03-07 15:45:00,32.51,32.52,32.51,32.51,100700.0,21.2305,21.2371,21.2305,21.2305,100700.0
2012-03-07 15:50:00,32.51,32.52,32.49,32.5,161900.0,21.2305,21.2371,21.2175,21.224,161900.0
2012-03-07 15:55:00,32.51,32.51,32.48,32.49,563900.0,21.2305,21.2305,21.2109,21.2175,563900.0
2012-03-08 09:30:00,32.78,32.78,32.63,32.68,144900.0,21.4069,21.4069,21.3089,21.3416,144900.0
2012-03-08 09:35:00,32.68,32.77,32.67,32.76,111900.0,21.3416,21.4003,21.335,21.3938,111900.0
2012-03-08 09:40:00,32.77,32.88,32.77,32.87,147900.0,21.4003,21.4722,21.4003,21.4656,147900.0
2012-03-08 09:45:00,32.87,32.88,32.83,32.83,75300.0,21.4656,21.4722,21.4395,21.4395,75300.0
2012-03-08 09:50:00,32.84,32.84,32.78,32.81,107500.0,21.446,21.446,21.4069,21.4265,107500.0
2012-03-08 09:55:00,32.81,32.86,32.81,32.84,90100.0,21.4265,21.4591,21.4265,21.446,90100.0
2012-03-08 10:00:00,32.83,32.84,32.75,32.77,105900.0,21.4395,21.446,21.3873,21.4003,105900.0
2012-03-08 10:05:00,32.77,32.83,32.76,32.83,65600.0,21.4003,21.4395,21.3938,21.4395,65600.0
2012-03-08 10:10:00,32.82,32.83,32.79,32.8,72700.0,21.433,21.4395,21.4134,21.4199,72700.0
2012-03-08 10:15:00,32.8,32.87,32.8,32.85,53500.0,21.4199,21.4656,21.4199,21.4526,53500.0
2012-03-08 10:20:00,32.84,32.84,32.8,32.81,64400.0,21.446,21.446,21.4199,21.4265,64400.0
2012-03-08 10:25:00,32.8,32.86,32.8,32.85,63800.0,21.4199,21.4591,21.4199,21.4526,63800.0
2012-03-08 10:30:00,32.83,32.85,32.81,32.82,154400.0,21.4395,21.4526,21.4265,21.433,154400.0
2012-03-08 10:35:00,32.82,32.87,32.82,32.87,73800.0,21.433,21.4656,21.433,21.4656,73800.0
2012-03-08 10:40:00,32.87,32.87,32.85,32.85,29100.0,21.4656,21.4656,21.4526,21.4526,29100.0
2012-03-08 10:45:00,32.86,32.87,32.86,32.87,30000.0,21.4591,21.4656,21.4591,21.4656,30000.0
2012-03-08 10:50:00,32.87,32.87,32.86,32.87,23200.0,21.4656,21.4656,21.4591,21.4656,23200.0
2012-03-08 10:55:00,32.86,32.87,32.84,32.84,52500.0,21.4591,21.4656,21.446,21.446,52500.0
2012-03-08 11:00:00,32.84,32.86,32.82,32.83,86500.0,21.446,21.4591,21.433,21.4395,86500.0
2012-03-08 11:05:00,32.83,32.83,32.81,32.82,30400.0,21.4395,21.4395,21.4265,21.433,30400.0
2012-03-08 11:10:00,32.82,32.86,32.81,32.85,132700.0,21.433,21.4591,21.4265,21.4526,132700.0
2012-03-08 11:15:00,32.85,32.86,32.85,32.86,16500.0,21.4526,21.4591,21.4526,21.4591,16500.0
2012-03-08 11:20:00,32.86,32.86,32.85,32.86,19400.0,21.4591,21.4591,21.4526,21.4591,19400.0
2012-03-08 11:25:00,32.86,32.86,32.82,32.83,99600.0,21.4591,21.4591,21.433,21.4395,99600.0
2012-03-08 11:30:00,32.82,32.82,32.8,32.81,100400.0,21.433,21.433,21.4199,21.4265,100400.0
2012-03-08 11:35:00,32.81,32.84,32.8,32.84,40000.0,21.4265,21.446,21.4199,21.446,40000.0
2012-03-08 11:40:00,32.84,32.86,32.83,32.86,63300.0,21.446,21.4591,21.4395,21.4591,63300.0
2012-03-08 11:45:00,32.85,32.86,32.85,32.86,43600.0,21.4526,21.4591,21.4526,21.4591,43600.0
2012-03-08 11:50:00,32.86,32.86,32.85,32.86,24900.0,21.4591,21.4591,21.4526,21.4591,24900.0
2012-03-08 11:55:00,32.85,32.87,32.85,32.85,79900.0,21.4526,21.4656,21.4526,21.4526,79900.0
2012-03-08 12:00:00,32.86,32.86,32.85,32.86,12900.0,21.4591,21.4591,21.4526,21.4591,12900.0
2012-03-08 12:05:00,32.86,32.86,32.84,32.85,83700.0,21.4591,21.4591,21.446,21.4526,83700.0
2012-03-08 12:10:00,32.85,32.87,32.85,32.87,27300.0,21.4526,21.4656,21.4526,21.4656,27300.0
2012-03-08 12:15:00,32.87,32.87,32.86,32.87,23800.0,21.4656,21.4656,21.4591,21.4656,23800.0
2012-03-08 12:20:00,32.87,32.87,32.86,32.87,31800.0,21.4656,21.4656,21.4591,21.4656,31800.0
2012-03-08 12:25:00,32.87,32.87,32.85,32.85,41900.0,21.4656,21.4656,21.4526,21.4526,41900.0
2012-03-08 12:30:00,32.86,32.86,32.85,32.86,15500.0,21.4591,21.4591,21.4526,21.4591,15500.0
2012-03-08 12:35:00,32.85,32.87,32.85,32.86,43600.0,21.4526,21.4656,21.4526,21.4591,43600.0
2012-03-08 12:40:00,32.86,32.86,32.85,32.85,24400.0,21.4591,21.4591,21.4526,21.4526,24400.0
2012-03-08 12:45:00,32.86,32.86,32.84,32.86,102100.0,21.4591,21.4591,21.446,21.4591,102100.0
2012-03-08 12:50:00,32.86,32.87,32.85,32.87,29600.0,21.4591,21.4656,21.4526,21.4656,29600.0
2012-03-08 12:55:00,32.87,32.87,32.86,32.87,9800.0,21.4656,21.4656,21.4591,21.4656,9800.0
2012-03-08 13:00:00,32.87,32.87,32.84,32.86,114400.0,21.4656,21.4656,21.446,21.4591,114400.0
2012-03-08 13:05:00,32.85,32.86,32.85,32.85,18300.0,21.4526,21.4591,21.4526,21.4526,18300.0
2012-03-08 13:10:00,32.86,32.86,32.85,32.86,12600.0,21.4591,21.4591,21.4526,21.4591,12600.0
2012-03-08 13:15:00,32.85,32.86,32.85,32.85,8700.0,21.4526,21.4591,21.4526,21.4526,8700.0
2012-03-08 13:20:00,32.85,32.86,32.84,32.84,100600.0,21.4526,21.4591,21.446,21.446,100600.0
2012-03-08 13:25:00,32.85,32.85,32.83,32.84,38900.0,21.4526,21.4526,21.4395,21.446,38900.0
2012-03-08 13:30:00,32.84,32.85,32.84,32.85,30000.0,21.446,21.4526,21.446,21.4526,30000.0
2012-03-08 13:35:00,32.84,32.85,32.84,32.85,21200.0,21.446,21.4526,21.446,21.4526,21200.0
2012-03-08 13:40:00,32.85,32.85,32.83,32.84,65600.0,21.4526,21.4526,21.4395,21.446,65600.0
2012-03-08 13:45:00,32.85,32.86,32.85,32.85,27300.0,21.4526,21.4591,21.4526,21.4526,27300.0
2012-03-08 13:50:00,32.85,32.86,32.85,32.86,19200.0,21.4526,21.4591,21.4526,21.4591,19200.0
2012-03-08 13:55:00,32.86,32.86,32.85,32.85,31100.0,21.4591,21.4591,21.4526,21.4526,31100.0
2012-03-08 14:00:00,32.85,32.86,32.83,32.83,129000.0,21.4526,21.4591,21.4395,21.4395,129000.0
2012-03-08 14:05:00,32.83,32.84,32.83,32.83,19300.0,21.4395,21.446,21.4395,21.4395,19300.0
2012-03-08 14:10:00,32.83,32.84,32.83,32.83,20300.0,21.4395,21.446,21.4395,21.4395,20300.0
2012-03-08 14:15:00,32.83,32.84,32.82,32.84,34500.0,21.4395,21.446,21.433,21.446,34500.0
2012-03-08 14:20:00,32.83,32.84,32.83,32.83,20000.0,21.4395,21.446,21.4395,21.4395,20000.0
2012-03-08 14:25:00,32.83,32.84,32.82,32.82,43100.0,21.4395,21.446,21.433,21.433,43100.0
2012-03-08 14:30:00,32.82,32.83,32.82,32.82,29000.0,21.433,21.4395,21.433,21.433,29000.0
2012-03-08 14:35:00,32.83,32.83,32.81,32.81,23400.0,21.4395,21.4395,21.4265,21.4265,23400.0
2012-03-08 14:40:00,32.81,32.82,32.81,32.81,21400.0,21.4265,21.433,21.4265,21.4265,21400.0
2012-03-08 14:45:00,32.81,32.82,32.81,32.82,29500.0,21.4265,21.433,21.4265,21.433,29500.0
2012-03-08 14:50:00,32.81,32.85,32.81,32.84,139800.0,21.4265,21.4526,21.4265,21.446,139800.0
2012-03-08 14:55:00,32.84,32.86,32.84,32.85,69600.0,21.446,21.4591,21.446,21.4526,69600.0
2012-03-08 15:00:00,32.86,32.86,32.84,32.84,83300.0,21.4591,21.4591,21.446,21.446,83300.0
2012-03-08 15:05:00,32.84,32.85,32.83,32.84,41300.0,21.446,21.4526,21.4395,21.446,41300.0
2012-03-08 15:10:00,32.84,32.84,32.82,32.83,148700.0,21.446,21.446,21.433,21.4395,148700.0
2012-03-08 15:15:00,32.83,32.84,32.82,32.83,36500.0,21.4395,21.446,21.433,21.4395,36500.0
2012-03-08 15:20:00,32.83,32.83,32.81,32.82,37900.0,21.4395,21.4395,21.4265,21.433,37900.0
2012-03-08 15:25:00,32.82,32.83,32.81,32.81,33500.0,21.433,21.4395,21.4265,21.4265,33500.0
2012-03-08 15:30:00,32.81,32.82,32.81,32.81,26100.0,21.4265,21.433,21.4265,21.4265,26100.0
2012-03-08 15:35:00,32.81,32.82,32.77,32.79,142100.0,21.4265,21.433,21.4003,21.4134,142100.0
2012-03-08 15:40:00,32.79,32.82,32.78,32.82,100500.0,21.4134,21.433,21.4069,21.433,100500.0
2012-03-08 15:45:00,32.82,32.82,32.77,32.77,192600.0,21.433,21.433,21.4003,21.4003,192600.0
2012-03-08 15:50:00,32.77,32.8,32.77,32.79,132300.0,21.4003,21.4199,21.4003,21.4134,132300.0
2012-03-08 15:55:00,32.8,32.8,32.76,32.77,401400.0,21.4199,21.4199,21.3938,21.4003,401400.0
2012-03-09 09:30:00,32.81,32.85,32.75,32.83,132500.0,21.4265,21.4526,21.3873,21.4395,132500.0
2012-03-09 09:35:00,32.83,32.88,32.8,32.87,133800.0,21.4395,21.4722,21.4199,21.4656,133800.0
2012-03-09 09:40:00,32.87,32.9,32.86,32.89,64100.0,21.4656,21.4852,21.4591,21.4787,64100.0
2012-03-09 09:45:00,32.89,32.9,32.84,32.88,66300.0,21.4787,21.4852,21.446,21.4722,66300.0
2012-03-09 09:50:00,32.87,32.88,32.84,32.84,51000.0,21.4656,21.4722,21.446,21.446,51000.0
2012-03-09 09:55:00,32.84,32.86,32.81,32.86,65400.0,21.446,21.4591,21.4265,21.4591,65400.0
2012-03-09 10:00:00,32.86,32.9,32.86,32.87,158100.0,21.4591,21.4852,21.4591,21.4656,158100.0
2012-03-09 10:05:00,32.86,32.87,32.85,32.86,68800.0,21.4591,21.4656,21.4526,21.4591,68800.0
2012-03-09 10:10:00,32.86,32.87,32.83,32.83,73800.0,21.4591,21.4656,21.4395,21.4395,73800.0
2012-03-09 10:15:00,32.84,32.86,32.83,32.86,44100.0,21.446,21.4591,21.4395,21.4591,44100.0
2012-03-09 10:20:00,32.86,32.88,32.85,32.88,45400.0,21.4591,21.4722,21.4526,21.4722,45400.0
2012-03-09 10:25:00,32.88,32.89,32.86,32.88,65500.0,21.4722,21.4787,21.4591,21.4722,65500.0
2012-03-09 10:30:00,32.88,32.88,32.86,32.87,33500.0,21.4722,21.4722,21.4591,21.4656,33500.0
2012-03-09 10:35:00,32.87,32.92,32.87,32.92,78300.0,21.4656,21.4983,21.4656,21.4983,78300.0
2012-03-09 10:40:00,32.92,32.94,32.91,32.94,54600.0,21.4983,21.5113,21.4918,21.5113,54600.0
2012-03-09 10:45:00,32.94,32.94,32.93,32.94,25600.0,21.5113,21.5113,21.5048,21.5113,25600.0
2012-03-09 10:50:00,32.93,32.94,32.93,32.93,26200.0,21.5048,21.5113,21.5048,21.5048,26200.0
2012-03-09 10:55:00,32.94,32.94,32.93,32.94,58500.0,21.5113,21.5113,21.5048,21.5113,58500.0
2012-03-09 11:00:00,32.94,32.95,32.92,32.92,79600.0,21.5113,21.5179,21.4983,21.4983,79600.0
2012-03-09 11:05:00,32.92,32.93,32.91,32.91,31000.0,21.4983,21.5048,21.4918,21.4918,31000.0
2012-03-09 11:10:00,32.92,32.92,32.91,32.92,19900.0,21.4983,21.4983,21.4918,21.4983,19900.0
2012-03-09 11:15:00,32.92,32.93,32.91,32.91,44300.0,21.4983,21.5048,21.4918,21.4918,44300.0
2012-03-09 11:20:00,32.92,32.92,32.9,32.9,72000.0,21.4983,21.4983,21.4852,21.4852,72000.0
2012-03-09 11:25:00,32.9,32.91,32.88,32.88,87600.0,21.4852,21.4918,21.4722,21.4722,87600.0
2012-03-09 11:30:00,32.89,32.89,32.88,32.88,19800.0,21.4787,21.4787,21.4722,21.4722,19800.0
2012-03-09 11:35:00,32.89,32.89,32.88,32.89,46100.0,21.4787,21.4787,21.4722,21.4787,46100.0
2012-03-09 11:40:00,32.89,32.89,32.86,32.87,54500.0,21.4787,21.4787,21.4591,21.4656,54500.0
2012-03-09 11:45:00,32.86,32.87,32.86,32.87,18600.0,21.4591,21.4656,21.4591,21.4656,18600.0
2012-03-09 11:50:00,32.87,32.88,32.86,32.87,54500.0,21.4656,21.4722,21.4591,21.4656,54500.0
2012-03-09 11:55:00,32.87,32.88,32.86,32.88,34300.0,21.4656,21.4722,21.4591,21.4722,34300.0
2012-03-09 12:00:00,32.88,32.9,32.87,32.9,46500.0,21.4722,21.4852,21.4656,21.4852,46500.0
2012-03-09 12:05:00,32.9,32.9,32.89,32.9,201900.0,21.4852,21.4852,21.4787,21.4852,201900.0
2012-03-09 12:10:00,32.9,32.91,32.89,32.9,74700.0,21.4852,21.4918,21.4787,21.4852,74700.0
2012-03-09 12:15:00,32.9,32.92,32.9,32.91,70000.0,21.4852,21.4983,21.4852,21.4918,70000.0
2012-03-09 12:20:00,32.91,32.91,32.9,32.9,51300.0,21.4918,21.4918,21.4852,21.4852,51300.0
2012-03-09 12:25:00,32.91,32.92,32.9,32.9,53600.0,21.4918,21.4983,21.4852,21.4852,53600.0
2012-03-09 12:30:00,32.91,32.91,32.9,32.9,38000.0,21.4918,21.4918,21.4852,21.4852,38000.0
2012-03-09 12:35:00,32.9,32.92,32.9,32.92,38600.0,21.4852,21.4983,21.4852,21.4983,38600.0
2012-03-09 12:40:00,32.92,32.94,32.91,32.92,67200.0,21.4983,21.5113,21.4918,21.4983,67200.0
2012-03-09 12:45:00,32.92,32.94,32.91,32.94,47200.0,21.4983,21.5113,21.4918,21.5113,47200.0
2012-03-09 12:50:00,32.94,32.94,32.92,32.92,35400.0,21.5113,21.5113,21.4983,21.4983,35400.0
2012-03-09 12:55:00,32.93,32.93,32.9,32.91,50700.0,21.5048,21.5048,21.4852,21.4918,50700.0
2012-03-09 13:00:00,32.9,32.92,32.9,32.92,32900.0,21.4852,21.4983,21.4852,21.4983,32900.0
2012-03-09 13:05:00,32.92,32.92,32.91,32.92,12600.0,21.4983,21.4983,21.4918,21.4983,12600.0
2012-03-09 13:10:00,32.91,32.92,32.91,32.92,15500.0,21.4918,21.4983,21.4918,21.4983,15500.0
2012-03-09 13:15:00,32.92,32.92,32.89,32.89,79400.0,21.4983,21.4983,21.4787,21.4787,79400.0
2012-03-09 13:20:00,32.89,32.91,32.88,32.9,47000.0,21.4787,21.4918,21.4722,21.4852,47000.0
2012-03-09 13:25:00,32.9,32.91,32.89,32.9,40800.0,21.4852,21.4918,21.4787,21.4852,40800.0
2012-03-09 13:30:00,32.91,32.92,32.89,32.9,57000.0,21.4918,21.4983,21.4787,21.4852,57000.0
2012-03-09 13:35:00,32.9,32.91,32.89,32.91,41600.0,21.4852,21.4918,21.4787,21.4918,41600.0
2012-03-09 13:40:00,32.91,32.91,32.9,32.91,17300.0,21.4918,21.4918,21.4852,21.4918,17300.0
2012-03-09 13:45:00,32.91,32.91,32.9,32.91,13200.0,21.4918,21.4918,21.4852,21.4918,13200.0
2012-03-09 13:50:00,32.9,32.91,32.9,32.91,37500.0,21.4852,21.4918,21.4852,21.4918,37500.0
2012-03-09 13:55:00,32.91,32.92,32.9,32.9,74700.0,21.4918,21.4983,21.4852,21.4852,74700.0
2012-03-09 14:00:00,32.9,32.93,32.9,32.91,91700.0,21.4852,21.5048,21.4852,21.4918,91700.0
2012-03-09 14:05:00,32.91,32.91,32.9,32.91,18700.0,21.4918,21.4918,21.4852,21.4918,18700.0
2012-03-09 14:10:00,32.91,32.91,32.9,32.9,28200.0,21.4918,21.4918,21.4852,21.4852,28200.0
2012-03-09 14:15:00,32.91,32.91,32.87,32.87,106100.0,21.4918,21.4918,21.4656,21.4656,106100.0
2012-03-09 14:20:00,32.88,32.91,32.88,32.91,43700.0,21.4722,21.4918,21.4722,21.4918,43700.0
2012-03-09 14:25:00,32.91,32.91,32.9,32.91,21700.0,21.4918,21.4918,21.4852,21.4918,21700.0
2012-03-09 14:30:00,32.91,32.93,32.9,32.93,40600.0,21.4918,21.5048,21.4852,21.5048,40600.0
2012-03-09 14:35:00,32.93,32.94,32.92,32.93,53700.0,21.5048,21.5113,21.4983,21.5048,53700.0
2012-03-09 14:40:00,32.93,32.94,32.92,32.94,39000.0,21.5048,21.5113,21.4983,21.5113,39000.0
2012-03-09 14:45:00,32.94,32.94,32.89,32.9,142200.0,21.5113,21.5113,21.4787,21.4852,142200.0
2012-03-09 14:50:00,32.91,32.91,32.87,32.87,83700.0,21.4918,21.4918,21.4656,21.4656,83700.0
2012-03-09 14:55:00,32.87,32.9,32.86,32.89,127700.0,21.4656,21.4852,21.4591,21.4787,127700.0
2012-03-09 15:00:00,32.89,32.91,32.88,32.89,80900.0,21.4787,21.4918,21.4722,21.4787,80900.0
2012-03-09 15:05:00,32.89,32.91,32.88,32.9,44600.0,21.4787,21.4918,21.4722,21.4852,44600.0
2012-03-09 15:10:00,32.9,32.92,32.89,32.92,38400.0,21.4852,21.4983,21.4787,21.4983,38400.0
2012-03-09 15:15:00,32.91,32.92,32.91,32.92,29100.0,21.4918,21.4983,21.4918,21.4983,29100.0
2012-03-09 15:20:00,32.91,32.94,32.91,32.93,44100.0,21.4918,21.5113,21.4918,21.5048,44100.0
2012-03-09 15:25:00,32.94,32.94,32.93,32.94,37100.0,21.5113,21.5113,21.5048,21.5113,37100.0
2012-03-09 15:30:00,32.93,32.94,32.9,32.92,131000.0,21.5048,21.5113,21.4852,21.4983,131000.0
2012-03-09 15:35:00,32.92,32.94,32.91,32.94,61600.0,21.4983,21.5113,21.4918,21.5113,61600.0
2012-03-09 15:40:00,32.94,32.94,32.91,32.94,116800.0,21.5113,21.5113,21.4918,21.5113,116800.0
2012-03-09 15:45:00,32.94,32.95,32.93,32.94,156400.0,21.5113,21.5179,21.5048,21.5113,156400.0
2012-03-09 15:50:00,32.94,32.94,32.91,32.91,148500.0,21.5113,21.5113,21.4918,21.4918,148500.0
2012-03-09 15:55:00,32.91,32.92,32.9,32.92,420100.0,21.4918,21.4983,21.4852,21.4983,420100.0
2012-03-12 09:30:00,32.82,32.95,32.82,32.94,121300.0,21.433,21.5179,21.433,21.5113,121300.0
2012-03-12 09:35:00,32.95,32.98,32.9,32.91,33100.0,21.5179,21.5375,21.4852,21.4918,33100.0
2012-03-12 09:40:00,32.92,32.97,32.89,32.96,120900.0,21.4983,21.5309,21.4787,21.5244,120900.0
2012-03-12 09:45:00,32.96,32.98,32.92,32.96,58300.0,21.5244,21.5375,21.4983,21.5244,58300.0
2012-03-12 09:50:00,32.95,32.99,32.95,32.97,82400.0,21.5179,21.544,21.5179,21.5309,82400.0
2012-03-12 09:55:00,32.97,33.0,32.97,32.97,46100.0,21.5309,21.5505,21.5309,21.5309,46100.0
2012-03-12 10:00:00,32.98,32.99,32.96,32.97,35800.0,21.5375,21.544,21.5244,21.5309,35800.0
2012-03-12 10:05:00,32.97,32.99,32.97,32.97,44900.0,21.5309,21.544,21.5309,21.5309,44900.0
2012-03-12 10:10:00,32.97,32.99,32.96,32.99,32300.0,21.5309,21.544,21.5244,21.544,32300.0
2012-03-12 10:15:00,32.99,33.0,32.98,32.98,68700.0,21.544,21.5505,21.5375,21.5375,68700.0
2012-03-12 10:20:00,32.99,32.99,32.95,32.97,22100.0,21.544,21.544,21.5179,21.5309,22100.0
2012-03-12 10:25:00,32.97,32.97,32.95,32.96,27300.0,21.5309,21.5309,21.5179,21.5244,27300.0
2012-03-12 10:30:00,32.95,32.97,32.95,32.96,46700.0,21.5179,21.5309,21.5179,21.5244,46700.0
2012-03-12 10:35:00,32.97,32.99,32.96,32.97,92600.0,21.5309,21.544,21.5244,21.5309,92600.0
2012-03-12 10:40:00,32.97,33.0,32.97,33.0,53900.0,21.5309,21.5505,21.5309,21.5505,53900.0
2012-03-12 10:45:00,32.99,33.0,32.97,32.99,61200.0,21.544,21.5505,21.5309,21.544,61200.0
2012-03-12 10:50:00,32.99,33.0,32.98,32.99,42100.0,21.544,21.5505,21.5375,21.544,42100.0
2012-03-12 10:55:00,32.99,33.0,32.99,32.99,40000.0,21.544,21.5505,21.544,21.544,40000.0
2012-03-12 11:00:00,32.99,33.0,32.99,33.0,32800.0,21.544,21.5505,21.544,21.5505,32800.0
2012-03-12 11:05:00,33.0,33.02,32.99,33.0,223900.0,21.5505,21.5636,21.544,21.5505,223900.0
2012-03-12 11:10:00,33.01,33.03,33.0,33.02,47500.0,21.5571,21.5701,21.5505,21.5636,47500.0
2012-03-12 11:15:00,33.02,33.03,33.01,33.02,53600.0,21.5636,21.5701,21.5571,21.5636,53600.0
2012-03-12 11:20:00,33.02,33.04,33.0,33.0,91000.0,21.5636,21.5767,21.5505,21.5505,91000.0
2012-03-12 11:25:00,33.0,33.02,33.0,33.02,45900.0,21.5505,21.5636,21.5505,21.5636,45900.0
2012-03-12 11:30:00,33.02,33.04,33.02,33.04,37000.0,21.5636,21.5767,21.5636,21.5767,37000.0
2012-03-12 11:35:00,33.03,33.08,33.03,33.06,96400.0,21.5701,21.6028,21.5701,21.5897,96400.0
2012-03-12 11:40:00,33.05,33.05,33.01,33.02,23300.0,21.5832,21.5832,21.5571,21.5636,23300.0
2012-03-12 11:45:00,33.01,33.03,33.0,33.03,50500.0,21.5571,21.5701,21.5505,21.5701,50500.0
2012-03-12 11:50:00,33.02,33.03,33.01,33.02,36800.0,21.5636,21.5701,21.5571,21.5636,36800.0
2012-03-12 11:55:00,33.02,33.02,33.0,33.01,18800.0,21.5636,21.5636,21.5505,21.5571,18800.0
2012-03-12 12:00:00,33.0,33.02,32.96,33.0,80700.0,21.5505,21.5636,21.5244,21.5505,80700.0
2012-03-12 12:05:00,33.0,33.01,32.99,32.99,28700.0,21.5505,21.5571,21.544,21.544,28700.0
2012-03-12 12:10:00,33.0,33.02,33.0,33.02,36300.0,21.5505,21.5636,21.5505,21.5636,36300.0
2012-03-12 12:15:00,33.02,33.02,33.0,33.01,14200.0,21.5636,21.5636,21.5505,21.5571,14200.0
2012-03-12 12:20:00,33.01,33.01,32.99,33.01,20800.0,21.5571,21.5571,21.544,21.5571,20800.0
2012-03-12 12:25:00,33.01,33.01,32.95,32.97,61800.0,21.5571,21.5571,21.5179,21.5309,61800.0
2012-03-12 12:30:00,32.97,32.98,32.95,32.97,32100.0,21.5309,21.5375,21.5179,21.5309,32100.0
2012-03-12 12:35:00,32.97,32.99,32.96,32.99,48200.0,21.5309,21.544,21.5244,21.544,48200.0
2012-03-12 12:40:00,32.98,32.98,32.97,32.98,34300.0,21.5375,21.5375,21.5309,21.5375,34300.0
2012-03-12 12:45:00,32.98,32.98,32.97,32.98,6000.0,21.5375,21.5375,21.5309,21.5375,6000.0
2012-03-12 12:50:00,32.97,32.98,32.95,32.96,34400.0,21.5309,21.5375,21.5179,21.5244,34400.0
2012-03-12 12:55:00,32.96,32.97,32.95,32.97,29200.0,21.5244,21.5309,21.5179,21.5309,29200.0
2012-03-12 13:00:00,32.97,32.97,32.95,32.95,25900.0,21.5309,21.5309,21.5179,21.5179,25900.0
2012-03-12 13:05:00,32.95,32.96,32.92,32.94,30200.0,21.5179,21.5244,21.4983,21.5113,30200.0
2012-03-12 13:10:00,32.93,32.94,32.93,32.94,10500.0,21.5048,21.5113,21.5048,21.5113,10500.0
2012-03-12 13:15:00,32.94,32.94,32.93,32.94,28600.0,21.5113,21.5113,21.5048,21.5113,28600.0
2012-03-12 13:20:00,32.93,32.95,32.93,32.95,26100.0,21.5048,21.5179,21.5048,21.5179,26100.0
2012-03-12 13:25:00,32.95,32.95,32.94,32.95,9800.0,21.5179,21.5179,21.5113,21.5179,9800.0
2012-03-12 13:30:00,32.95,32.96,32.94,32.95,26000.0,21.5179,21.5244,21.5113,21.5179,26000.0
2012-03-12 13:35:00,32.95,32.97,32.95,32.97,16200.0,21.5179,21.5309,21.5179,21.5309,16200.0
2012-03-12 13:40:00,32.97,32.98,32.96,32.97,31100.0,21.5309,21.5375,21.5244,21.5309,31100.0
2012-03-12 13:45:00,32.97,32.98,32.97,32.98,22000.0,21.5309,21.5375,21.5309,21.5375,22000.0
2012-03-12 13:50:00,32.98,32.98,32.97,32.98,12800.0,21.5375,21.5375,21.5309,21.5375,12800.0
2012-03-12 13:55:00,32.98,32.98,32.96,32.96,91200.0,21.5375,21.5375,21.5244,21.5244,91200.0
2012-03-12 14:00:00,32.96,32.97,32.95,32.95,26600.0,21.5244,21.5309,21.5179,21.5179,26600.0
2012-03-12 14:05:00,32.96,32.96,32.94,32.95,27900.0,21.5244,21.5244,21.5113,21.5179,27900.0
2012-03-12 14:10:00,32.95,32.99,32.94,32.99,51300.0,21.5179,21.544,21.5113,21.544,51300.0
2012-03-12 14:15:00,32.99,32.99,32.97,32.98,25900.0,21.544,21.544,21.5309,21.5375,25900.0
2012-03-12 14:20:00,32.98,32.98,32.97,32.98,11800.0,21.5375,21.5375,21.5309,21.5375,11800.0
2012-03-12 14:25:00,32.98,32.98,32.97,32.98,36000.0,21.5375,21.5375,21.5309,21.5375,36000.0
2012-03-12 14:30:00,32.98,33.0,32.97,32.99,85600.0,21.5375,21.5505,21.5309,21.544,85600.0
2012-03-12 14:35:00,32.98,33.0,32.98,33.0,23500.0,21.5375,21.5505,21.5375,21.5505,23500.0
2012-03-12 14:40:00,33.0,33.0,32.99,33.0,39200.0,21.5505,21.5505,21.544,21.5505,39200.0
2012-03-12 14:45:00,33.0,33.02,33.0,33.01,40800.0,21.5505,21.5636,21.5505,21.5571,40800.0
2012-03-12 14:50:00,33.01,33.03,33.0,33.01,46000.0,21.5571,21.5701,21.5505,21.5571,46000.0
2012-03-12 14:55:00,33.0,33.01,33.0,33.01,24700.0,21.5505,21.5571,21.5505,21.5571,24700.0
2012-03-12 15:00:00,33.01,33.03,33.0,33.01,65400.0,21.5571,21.5701,21.5505,21.5571,65400.0
2012-03-12 15:05:00,33.01,33.02,33.0,33.01,45800.0,21.5571,21.5636,21.5505,21.5571,45800.0
2012-03-12 15:10:00,33.01,33.02,33.0,33.01,40700.0,21.5571,21.5636,21.5505,21.5571,40700.0
2012-03-12 15:15:00,33.01,33.03,33.01,33.03,44000.0,21.5571,21.5701,21.5571,21.5701,44000.0
2012-03-12 15:20:00,33.03,33.04,33.02,33.04,46700.0,21.5701,21.5767,21.5636,21.5767,46700.0
2012-03-12 15:25:00,33.04,33.05,33.04,33.05,35000.0,21.5767,21.5832,21.5767,21.5832,35000.0
2012-03-12 15:30:00,33.05,33.05,33.04,33.05,38000.0,21.5832,21.5832,21.5767,21.5832,38000.0
2012-03-12 15:35:00,33.04,33.05,33.03,33.04,67200.0,21.5767,21.5832,21.5701,21.5767,67200.0
2012-03-12 15:40:00,33.04,33.06,33.03,33.04,148700.0,21.5767,21.5897,21.5701,21.5767,148700.0
2012-03-12 15:45:00,33.02,33.04,33.01,33.04,219100.0,21.5636,21.5767,21.5571,21.5767,219100.0
2012-03-12 15:50:00,33.04,33.05,33.03,33.05,91200.0,21.5767,21.5832,21.5701,21.5832,91200.0
2012-03-12 15:55:00,33.05,33.07,33.04,33.05,309200.0,21.5832,21.5962,21.5767,21.5832,309200.0
2012-03-13 09:30:00,33.17,33.17,33.06,33.1,143000.0,21.6615,21.6615,21.5897,21.6158,143000.0
2012-03-13 09:35:00,33.12,33.2,33.12,33.19,38900.0,21.6289,21.6811,21.6289,21.6746,38900.0
2012-03-13 09:40:00,33.19,33.22,33.18,33.2,86900.0,21.6746,21.6942,21.6681,21.6811,86900.0
2012-03-13 09:45:00,33.21,33.21,33.12,33.12,97200.0,21.6877,21.6877,21.6289,21.6289,97200.0
2012-03-13 09:50:00,33.12,33.24,33.12,33.24,142000.0,21.6289,21.7073,21.6289,21.7073,142000.0
2012-03-13 09:55:00,33.24,33.24,33.21,33.21,52400.0,21.7073,21.7073,21.6877,21.6877,52400.0
2012-03-13 10:00:00,33.22,33.22,33.18,33.19,60600.0,21.6942,21.6942,21.6681,21.6746,60600.0
2012-03-13 10:05:00,33.18,33.19,33.15,33.17,46400.0,21.6681,21.6746,21.6485,21.6615,46400.0
2012-03-13 10:10:00,33.16,33.17,33.13,33.15,31900.0,21.655,21.6615,21.6354,21.6485,31900.0
2012-03-13 10:15:00,33.15,33.15,33.12,33.13,69200.0,21.6485,21.6485,21.6289,21.6354,69200.0
2012-03-13 10:20:00,33.13,33.17,33.13,33.17,84200.0,21.6354,21.6615,21.6354,21.6615,84200.0
2012-03-13 10:25:00,33.17,33.17,33.15,33.16,39400.0,21.6615,21.6615,21.6485,21.655,39400.0
2012-03-13 10:30:00,33.16,33.17,33.15,33.17,51000.0,21.655,21.6615,21.6485,21.6615,51000.0
2012-03-13 10:35:00,33.16,33.19,33.16,33.18,43000.0,21.655,21.6746,21.655,21.6681,43000.0
2012-03-13 10:40:00,33.18,33.19,33.17,33.19,108600.0,21.6681,21.6746,21.6615,21.6746,108600.0
2012-03-13 10:45:00,33.19,33.2,33.18,33.2,47400.0,21.6746,21.6811,21.6681,21.6811,47400.0
2012-03-13 10:50:00,33.19,33.2,33.17,33.18,55000.0,21.6746,21.6811,21.6615,21.6681,55000.0
2012-03-13 10:55:00,33.18,33.2,33.16,33.18,87600.0,21.6681,21.6811,21.655,21.6681,87600.0
2012-03-13 11:00:00,33.19,33.2,33.18,33.19,46900.0,21.6746,21.6811,21.6681,21.6746,46900.0
2012-03-13 11:05:00,33.18,33.2,33.18,33.2,32000.0,21.6681,21.6811,21.6681,21.6811,32000.0
2012-03-13 11:10:00,33.2,33.2,33.19,33.2,20700.0,21.6811,21.6811,21.6746,21.6811,20700.0
2012-03-13 11:15:00,33.19,33.2,33.19,33.2,68200.0,21.6746,21.6811,21.6746,21.6811,68200.0
2012-03-13 11:20:00,33.2,33.2,33.19,33.2,53000.0,21.6811,21.6811,21.6746,21.6811,53000.0
2012-03-13 11:25:00,33.2,33.22,33.19,33.22,84500.0,21.6811,21.6942,21.6746,21.6942,84500.0
2012-03-13 11:30:00,33.22,33.22,33.2,33.2,133200.0,21.6942,21.6942,21.6811,21.6811,133200.0
2012-03-13 11:35:00,33.21,33.22,33.2,33.21,102300.0,21.6877,21.6942,21.6811,21.6877,102300.0
2012-03-13 11:40:00,33.22,33.25,33.21,33.25,70300.0,21.6942,21.7138,21.6877,21.7138,70300.0
2012-03-13 11:45:00,33.25,33.27,33.24,33.27,75700.0,21.7138,21.7269,21.7073,21.7269,75700.0
2012-03-13 11:50:00,33.27,33.29,33.27,33.28,275200.0,21.7269,21.7399,21.7269,21.7334,275200.0
2012-03-13 11:55:00,33.27,33.29,33.26,33.27,67500.0,21.7269,21.7399,21.7203,21.7269,67500.0
2012-03-13 12:00:00,33.26,33.3,33.26,33.29,87800.0,21.7203,21.7464,21.7203,21.7399,87800.0
2012-03-13 12:05:00,33.29,33.31,33.28,33.3,98500.0,21.7399,21.753,21.7334,21.7464,98500.0
2012-03-13 12:10:00,33.3,33.32,33.3,33.31,34800.0,21.7464,21.7595,21.7464,21.753,34800.0
2012-03-13 12:15:00,33.31,33.33,33.31,33.33,80700.0,21.753,21.766,21.753,21.766,80700.0
2012-03-13 12:20:00,33.32,33.33,33.32,33.33,21200.0,21.7595,21.766,21.7595,21.766,21200.0
2012-03-13 12:25:00,33.32,33.33,33.3,33.3,66100.0,21.7595,21.766,21.7464,21.7464,66100.0
2012-03-13 12:30:00,33.31,33.32,33.29,33.29,96000.0,21.753,21.7595,21.7399,21.7399,96000.0
2012-03-13 12:35:00,33.3,33.3,33.27,33.28,37700.0,21.7464,21.7464,21.7269,21.7334,37700.0
2012-03-13 12:40:00,33.27,33.31,33.27,33.31,63000.0,21.7269,21.753,21.7269,21.753,63000.0
2012-03-13 12:45:00,33.3,33.32,33.3,33.32,45300.0,21.7464,21.7595,21.7464,21.7595,45300.0
2012-03-13 12:50:00,33.32,33.34,33.31,33.33,72300.0,21.7595,21.7726,21.753,21.766,72300.0
2012-03-13 12:55:00,33.34,33.35,33.33,33.34,36600.0,21.7726,21.7791,21.766,21.7726,36600.0
2012-03-13 13:00:00,33.34,33.35,33.31,33.35,98600.0,21.7726,21.7791,21.753,21.7791,98600.0
2012-03-13 13:05:00,33.34,33.35,33.32,33.34,63900.0,21.7726,21.7791,21.7595,21.7726,63900.0
2012-03-13 13:10:00,33.33,33.35,33.32,33.33,135900.0,21.766,21.7791,21.7595,21.766,135900.0
2012-03-13 13:15:00,33.33,33.34,33.32,33.33,45700.0,21.766,21.7726,21.7595,21.766,45700.0
2012-03-13 13:20:00,33.33,33.34,33.32,33.33,34400.0,21.766,21.7726,21.7595,21.766,34400.0
2012-03-13 13:25:00,33.33,33.34,33.33,33.34,22200.0,21.766,21.7726,21.766,21.7726,22200.0
2012-03-13 13:30:00,33.34,33.34,33.31,33.31,46400.0,21.7726,21.7726,21.753,21.753,46400.0
2012-03-13 13:35:00,33.31,33.32,33.3,33.31,36900.0,21.753,21.7595,21.7464,21.753,36900.0
2012-03-13 13:40:00,33.31,33.33,33.3,33.33,47200.0,21.753,21.766,21.7464,21.766,47200.0
2012-03-13 13:45:00,33.33,33.34,33.32,33.34,46500.0,21.766,21.7726,21.7595,21.7726,46500.0
2012-03-13 13:50:00,33.34,33.34,33.31,33.31,69700.0,21.7726,21.7726,21.753,21.753,69700.0
2012-03-13 13:55:00,33.31,33.32,33.31,33.31,16600.0,21.753,21.7595,21.753,21.753,16600.0
2012-03-13 14:00:00,33.32,33.32,33.3,33.3,61500.0,21.7595,21.7595,21.7464,21.7464,61500.0
2012-03-13 14:05:00,33.31,33.31,33.3,33.3,27000.0,21.753,21.753,21.7464,21.7464,27000.0
2012-03-13 14:10:00,33.31,33.32,33.3,33.32,47300.0,21.753,21.7595,21.7464,21.7595,47300.0
2012-03-13 14:15:00,33.32,33.35,33.31,33.34,73100.0,21.7595,21.7791,21.753,21.7726,73100.0
2012-03-13 14:20:00,33.34,33.36,33.32,33.33,109600.0,21.7726,21.7856,21.7595,21.766,109600.0
2012-03-13 14:25:00,33.32,33.33,33.29,33.3,84100.0,21.7595,21.766,21.7399,21.7464,84100.0
2012-03-13 14:30:00,33.29,33.31,33.27,33.27,64300.0,21.7399,21.753,21.7269,21.7269,64300.0
2012-03-13 14:35:00,33.27,33.29,33.27,33.29,39200.0,21.7269,21.7399,21.7269,21.7399,39200.0
2012-03-13 14:40:00,33.29,33.3,33.27,33.28,97400.0,21.7399,21.7464,21.7269,21.7334,97400.0
2012-03-13 14:45:00,33.28,33.29,33.25,33.25,111200.0,21.7334,21.7399,21.7138,21.7138,111200.0
2012-03-13 14:50:00,33.25,33.26,33.25,33.25,41300.0,21.7138,21.7203,21.7138,21.7138,41300.0
2012-03-13 14:55:00,33.25,33.28,33.25,33.26,101500.0,21.7138,21.7334,21.7138,21.7203,101500.0
2012-03-13 15:00:00,33.27,33.33,33.26,33.33,92400.0,21.7269,21.766,21.7203,21.766,92400.0
2012-03-13 15:05:00,33.34,33.37,33.32,33.37,65900.0,21.7726,21.7922,21.7595,21.7922,65900.0
2012-03-13 15:10:00,33.37,33.42,33.36,33.42,112100.0,21.7922,21.8248,21.7856,21.8248,112100.0
2012-03-13 15:15:00,33.41,33.42,33.36,33.4,235700.0,21.8183,21.8248,21.7856,21.8117,235700.0
2012-03-13 15:20:00,33.4,33.42,33.36,33.41,254600.0,21.8117,21.8248,21.7856,21.8183,254600.0
2012-03-13 15:25:00,33.41,33.42,33.37,33.38,363000.0,21.8183,21.8248,21.7922,21.7987,363000.0
2012-03-13 15:30:00,33.37,33.39,33.35,33.36,127900.0,21.7922,21.8052,21.7791,21.7856,127900.0
2012-03-13 15:35:00,33.36,33.38,33.34,33.37,250500.0,21.7856,21.7987,21.7726,21.7922,250500.0
2012-03-13 15:40:00,33.36,33.4,33.34,33.39,327900.0,21.7856,21.8117,21.7726,21.8052,327900.0
2012-03-13 15:45:00,33.4,33.41,33.37,33.39,347500.0,21.8117,21.8183,21.7922,21.8052,347500.0
2012-03-13 15:50:00,33.39,33.45,33.38,33.43,366300.0,21.8052,21.8444,21.7987,21.8313,366300.0
2012-03-13 15:55:00,33.43,33.43,33.4,33.43,463600.0,21.8313,21.8313,21.8117,21.8313,463600.0
2012-03-14 09:30:00,33.41,33.5,33.4,33.47,271300.0,21.8183,21.8771,21.8117,21.8575,271300.0
2012-03-14 09:35:00,33.46,33.5,33.45,33.49,73500.0,21.8509,21.8771,21.8444,21.8705,73500.0
2012-03-14 09:40:00,33.48,33.51,33.44,33.49,129200.0,21.864,21.8836,21.8379,21.8705,129200.0
2012-03-14 09:45:00,33.48,33.49,33.42,33.47,128300.0,21.864,21.8705,21.8248,21.8575,128300.0
2012-03-14 09:50:00,33.47,33.52,33.46,33.51,60900.0,21.8575,21.8901,21.8509,21.8836,60900.0
2012-03-14 09:55:00,33.51,33.54,33.51,33.53,59800.0,21.8836,21.9032,21.8836,21.8966,59800.0
2012-03-14 10:00:00,33.54,33.57,33.53,33.57,135200.0,21.9032,21.9228,21.8966,21.9228,135200.0
2012-03-14 10:05:00,33.56,33.57,33.52,33.55,366200.0,21.9162,21.9228,21.8901,21.9097,366200.0
2012-03-14 10:10:00,33.54,33.55,33.51,33.52,71700.0,21.9032,21.9097,21.8836,21.8901,71700.0
2012-03-14 10:15:00,33.52,33.56,33.51,33.55,55400.0,21.8901,21.9162,21.8836,21.9097,55400.0
2012-03-14 10:20:00,33.55,33.57,33.54,33.54,96700.0,21.9097,21.9228,21.9032,21.9032,96700.0
2012-03-14 10:25:00,33.54,33.57,33.53,33.56,43200.0,21.9032,21.9228,21.8966,21.9162,43200.0
2012-03-14 10:30:00,33.56,33.59,33.56,33.59,69500.0,21.9162,21.9358,21.9162,21.9358,69500.0
2012-03-14 10:35:00,33.59,33.59,33.56,33.58,73400.0,21.9358,21.9358,21.9162,21.9293,73400.0
2012-03-14 10:40:00,33.58,33.61,33.57,33.61,62300.0,21.9293,21.9489,21.9228,21.9489,62300.0
2012-03-14 10:45:00,33.61,33.63,33.6,33.62,76600.0,21.9489,21.962,21.9424,21.9554,76600.0
2012-03-14 10:50:00,33.63,33.63,33.61,33.62,61800.0,21.962,21.962,21.9489,21.9554,61800.0
2012-03-14 10:55:00,33.63,33.63,33.59,33.6,65400.0,21.962,21.962,21.9358,21.9424,65400.0
2012-03-14 11:00:00,33.61,33.61,33.58,33.61,91800.0,21.9489,21.9489,21.9293,21.9489,91800.0
2012-03-14 11:05:00,33.6,33.62,33.59,33.6,72400.0,21.9424,21.9554,21.9358,21.9424,72400.0
2012-03-14 11:10:00,33.59,33.61,33.57,33.58,76300.0,21.9358,21.9489,21.9228,21.9293,76300.0
2012-03-14 11:15:00,33.57,33.58,33.51,33.51,122400.0,21.9228,21.9293,21.8836,21.8836,122400.0
2012-03-14 11:20:00,33.51,33.55,33.51,33.55,68300.0,21.8836,21.9097,21.8836,21.9097,68300.0
2012-03-14 11:25:00,33.55,33.57,33.55,33.56,52100.0,21.9097,21.9228,21.9097,21.9162,52100.0
2012-03-14 11:30:00,33.56,33.57,33.52,33.54,80700.0,21.9162,21.9228,21.8901,21.9032,80700.0
2012-03-14 11:35:00,33.53,33.55,33.53,33.54,39800.0,21.8966,21.9097,21.8966,21.9032,39800.0
2012-03-14 11:40:00,33.53,33.55,33.52,33.52,121100.0,21.8966,21.9097,21.8901,21.8901,121100.0
2012-03-14 11:45:00,33.53,33.55,33.52,33.55,49700.0,21.8966,21.9097,21.8901,21.9097,49700.0
2012-03-14 11:50:00,33.55,33.55,33.54,33.55,25900.0,21.9097,21.9097,21.9032,21.9097,25900.0
2012-03-14 11:55:00,33.54,33.55,33.52,33.54,229000.0,21.9032,21.9097,21.8901,21.9032,229000.0
2012-03-14 12:00:00,33.53,33.54,33.52,33.54,99100.0,21.8966,21.9032,21.8901,21.9032,99100.0
2012-03-14 12:05:00,33.53,33.55,33.53,33.54,70900.0,21.8966,21.9097,21.8966,21.9032,70900.0
2012-03-14 12:10:00,33.55,33.56,33.52,33.53,85300.0,21.9097,21.9162,21.8901,21.8966,85300.0
2012-03-14 12:15:00,33.52,33.53,33.49,33.5,93200.0,21.8901,21.8966,21.8705,21.8771,93200.0
2012-03-14 12:20:00,33.51,33.53,33.51,33.51,61700.0,21.8836,21.8966,21.8836,21.8836,61700.0
2012-03-14 12:25:00,33.51,33.53,33.51,33.53,44800.0,21.8836,21.8966,21.8836,21.8966,44800.0
2012-03-14 12:30:00,33.52,33.52,33.51,33.51,26700.0,21.8901,21.8901,21.8836,21.8836,26700.0
2012-03-14 12:35:00,33.51,33.52,33.48,33.48,88100.0,21.8836,21.8901,21.864,21.864,88100.0
2012-03-14 12:40:00,33.48,33.48,33.46,33.48,49100.0,21.864,21.864,21.8509,21.864,49100.0
2012-03-14 12:45:00,33.47,33.48,33.44,33.47,68300.0,21.8575,21.864,21.8379,21.8575,68300.0
2012-03-14 12:50:00,33.48,33.48,33.47,33.47,16700.0,21.864,21.864,21.8575,21.8575,16700.0
2012-03-14 12:55:00,33.47,33.48,33.47,33.47,22100.0,21.8575,21.864,21.8575,21.8575,22100.0
2012-03-14 13:00:00,33.48,33.52,33.47,33.5,143900.0,21.864,21.8901,21.8575,21.8771,143900.0
2012-03-14 13:05:00,33.51,33.52,33.5,33.51,47200.0,21.8836,21.8901,21.8771,21.8836,47200.0
2012-03-14 13:10:00,33.51,33.53,33.5,33.5,43600.0,21.8836,21.8966,21.8771,21.8771,43600.0
2012-03-14 13:15:00,33.51,33.51,33.48,33.48,38300.0,21.8836,21.8836,21.864,21.864,38300.0
2012-03-14 13:20:00,33.48,33.49,33.47,33.49,44100.0,21.864,21.8705,21.8575,21.8705,44100.0
2012-03-14 13:25:00,33.48,33.49,33.46,33.46,66200.0,21.864,21.8705,21.8509,21.8509,66200.0
2012-03-14 13:30:00,33.47,33.48,33.44,33.44,61900.0,21.8575,21.864,21.8379,21.8379,61900.0
2012-03-14 13:35:00,33.44,33.45,33.41,33.41,33800.0,21.8379,21.8444,21.8183,21.8183,33800.0
2012-03-14 13:40:00,33.41,33.43,33.41,33.41,131700.0,21.8183,21.8313,21.8183,21.8183,131700.0
2012-03-14 13:45:00,33.41,33.43,33.41,33.41,47200.0,21.8183,21.8313,21.8183,21.8183,47200.0
2012-03-14 13:50:00,33.41,33.44,33.41,33.43,26100.0,21.8183,21.8379,21.8183,21.8313,26100.0
2012-03-14 13:55:00,33.44,33.44,33.41,33.43,48000.0,21.8379,21.8379,21.8183,21.8313,48000.0
2012-03-14 14:00:00,33.43,33.44,33.41,33.41,72700.0,21.8313,21.8379,21.8183,21.8183,72700.0
2012-03-14 14:05:00,33.41,33.42,33.4,33.41,19100.0,21.8183,21.8248,21.8117,21.8183,19100.0
2012-03-14 14:10:00,33.4,33.41,33.39,33.4,61500.0,21.8117,21.8183,21.8052,21.8117,61500.0
2012-03-14 14:15:00,33.39,33.43,33.39,33.43,64000.0,21.8052,21.8313,21.8052,21.8313,64000.0
2012-03-14 14:20:00,33.43,33.45,33.42,33.45,63300.0,21.8313,21.8444,21.8248,21.8444,63300.0
2012-03-14 14:25:00,33.45,33.46,33.44,33.46,28500.0,21.8444,21.8509,21.8379,21.8509,28500.0
2012-03-14 14:30:00,33.45,33.47,33.44,33.46,60600.0,21.8444,21.8575,21.8379,21.8509,60600.0
2012-03-14 14:35:00,33.46,33.47,33.46,33.47,21800.0,21.8509,21.8575,21.8509,21.8575,21800.0
2012-03-14 14:40:00,33.47,33.47,33.45,33.46,42700.0,21.8575,21.8575,21.8444,21.8509,42700.0
2012-03-14 14:45:00,33.45,33.46,33.44,33.46,44100.0,21.8444,21.8509,21.8379,21.8509,44100.0
2012-03-14 14:50:00,33.45,33.46,33.44,33.45,47900.0,21.8444,21.8509,21.8379,21.8444,47900.0
2012-03-14 14:55:00,33.44,33.45,33.39,33.41,155900.0,21.8379,21.8444,21.8052,21.8183,155900.0
2012-03-14 15:00:00,33.41,33.43,33.4,33.43,124100.0,21.8183,21.8313,21.8117,21.8313,124100.0
2012-03-14 15:05:00,33.42,33.45,33.42,33.45,28800.0,21.8248,21.8444,21.8248,21.8444,28800.0
2012-03-14 15:10:00,33.44,33.45,33.43,33.45,76300.0,21.8379,21.8444,21.8313,21.8444,76300.0
2012-03-14 15:15:00,33.45,33.47,33.43,33.43,161500.0,21.8444,21.8575,21.8313,21.8313,161500.0
2012-03-14 15:20:00,33.43,33.47,33.42,33.47,194000.0,21.8313,21.8575,21.8248,21.8575,194000.0
2012-03-14 15:25:00,33.47,33.48,33.45,33.48,77500.0,21.8575,21.864,21.8444,21.864,77500.0
2012-03-14 15:30:00,33.48,33.5,33.47,33.5,139100.0,21.864,21.8771,21.8575,21.8771,139100.0
2012-03-14 15:35:00,33.49,33.52,33.49,33.51,106800.0,21.8705,21.8901,21.8705,21.8836,106800.0
2012-03-14 15:40:00,33.51,33.54,33.5,33.52,192000.0,21.8836,21.9032,21.8771,21.8901,192000.0
2012-03-14 15:45:00,33.53,33.54,33.52,33.52,117700.0,21.8966,21.9032,21.8901,21.8901,117700.0
2012-03-14 15:50:00,33.52,33.53,33.48,33.53,297800.0,21.8901,21.8966,21.864,21.8966,297800.0
2012-03-14 15:55:00,33.53,33.54,33.52,33.54,260700.0,21.8966,21.9032,21.8901,21.9032,260700.0
2012-03-15 09:30:00,33.45,33.52,33.4,33.52,175500.0,21.8444,21.8901,21.8117,21.8901,175500.0
2012-03-15 09:35:00,33.51,33.57,33.5,33.56,140600.0,21.8836,21.9228,21.8771,21.9162,140600.0
2012-03-15 09:40:00,33.56,33.56,33.41,33.45,50200.0,21.9162,21.9162,21.8183,21.8444,50200.0
2012-03-15 09:45:00,33.45,33.46,33.41,33.41,44200.0,21.8444,21.8509,21.8183,21.8183,44200.0
2012-03-15 09:50:00,33.41,33.42,33.36,33.37,74000.0,21.8183,21.8248,21.7856,21.7922,74000.0
2012-03-15 09:55:00,33.37,33.38,33.26,33.26,96400.0,21.7922,21.7987,21.7203,21.7203,96400.0
2012-03-15 10:00:00,33.27,33.34,33.26,33.32,331200.0,21.7269,21.7726,21.7203,21.7595,331200.0
2012-03-15 10:05:00,33.32,33.33,33.2,33.21,242100.0,21.7595,21.766,21.6811,21.6877,242100.0
2012-03-15 10:10:00,33.2,33.26,33.19,33.2,152600.0,21.6811,21.7203,21.6746,21.6811,152600.0
2012-03-15 10:15:00,33.2,33.24,33.2,33.2,122300.0,21.6811,21.7073,21.6811,21.6811,122300.0
2012-03-15 10:20:00,33.2,33.21,33.13,33.17,152700.0,21.6811,21.6877,21.6354,21.6615,152700.0
2012-03-15 10:25:00,33.17,33.24,33.17,33.23,95200.0,21.6615,21.7073,21.6615,21.7007,95200.0
2012-03-15 10:30:00,33.23,33.23,33.19,33.2,136600.0,21.7007,21.7007,21.6746,21.6811,136600.0
2012-03-15 10:35:00,33.2,33.22,33.18,33.19,290600.0,21.6811,21.6942,21.6681,21.6746,290600.0
2012-03-15 10:40:00,33.19,33.19,33.16,33.17,78600.0,21.6746,21.6746,21.655,21.6615,78600.0
2012-03-15 10:45:00,33.16,33.19,33.16,33.17,77700.0,21.655,21.6746,21.655,21.6615,77700.0
2012-03-15 10:50:00,33.17,33.18,33.17,33.18,43800.0,21.6615,21.6681,21.6615,21.6681,43800.0
2012-03-15 10:55:00,33.18,33.19,33.16,33.19,119900.0,21.6681,21.6746,21.655,21.6746,119900.0
2012-03-15 11:00:00,33.19,33.19,33.16,33.16,74100.0,21.6746,21.6746,21.655,21.655,74100.0
2012-03-15 11:05:00,33.17,33.19,33.15,33.19,64000.0,21.6615,21.6746,21.6485,21.6746,64000.0
2012-03-15 11:10:00,33.19,33.19,33.18,33.18,26900.0,21.6746,21.6746,21.6681,21.6681,26900.0
2012-03-15 11:15:00,33.19,33.19,33.17,33.17,36800.0,21.6746,21.6746,21.6615,21.6615,36800.0
2012-03-15 11:20:00,33.17,33.18,33.14,33.17,128200.0,21.6615,21.6681,21.642,21.6615,128200.0
2012-03-15 11:25:00,33.17,33.18,33.15,33.16,106300.0,21.6615,21.6681,21.6485,21.655,106300.0
2012-03-15 11:30:00,33.16,33.2,33.16,33.18,78900.0,21.655,21.6811,21.655,21.6681,78900.0
2012-03-15 11:35:00,33.17,33.18,33.15,33.16,27300.0,21.6615,21.6681,21.6485,21.655,27300.0
2012-03-15 11:40:00,33.17,33.2,33.16,33.19,62800.0,21.6615,21.6811,21.655,21.6746,62800.0
2012-03-15 11:45:00,33.19,33.2,33.18,33.19,211400.0,21.6746,21.6811,21.6681,21.6746,211400.0
2012-03-15 11:50:00,33.19,33.2,33.18,33.18,33100.0,21.6746,21.6811,21.6681,21.6681,33100.0
2012-03-15 11:55:00,33.18,33.2,33.18,33.19,35900.0,21.6681,21.6811,21.6681,21.6746,35900.0
2012-03-15 12:00:00,33.2,33.2,33.17,33.17,152700.0,21.6811,21.6811,21.6615,21.6615,152700.0
2012-03-15 12:05:00,33.18,33.2,33.17,33.18,84000.0,21.6681,21.6811,21.6615,21.6681,84000.0
2012-03-15 12:10:00,33.19,33.2,33.18,33.2,73200.0,21.6746,21.6811,21.6681,21.6811,73200.0
2012-03-15 12:15:00,33.2,33.2,33.19,33.2,117500.0,21.6811,21.6811,21.6746,21.6811,117500.0
2012-03-15 12:20:00,33.2,33.2,33.19,33.2,221500.0,21.6811,21.6811,21.6746,21.6811,221500.0
2012-03-15 12:25:00,33.2,33.24,33.19,33.24,157300.0,21.6811,21.7073,21.6746,21.7073,157300.0
2012-03-15 12:30:00,33.23,33.24,33.19,33.23,119900.0,21.7007,21.7073,21.6746,21.7007,119900.0
2012-03-15 12:35:00,33.24,33.27,33.23,33.27,26400.0,21.7073,21.7269,21.7007,21.7269,26400.0
2012-03-15 12:40:00,33.27,33.27,33.2,33.24,223500.0,21.7269,21.7269,21.6811,21.7073,223500.0
2012-03-15 12:45:00,33.24,33.25,33.22,33.23,69400.0,21.7073,21.7138,21.6942,21.7007,69400.0
2012-03-15 12:50:00,33.23,33.26,33.23,33.23,55100.0,21.7007,21.7203,21.7007,21.7007,55100.0
2012-03-15 12:55:00,33.24,33.26,33.23,33.23,58000.0,21.7073,21.7203,21.7007,21.7007,58000.0
2012-03-15 13:00:00,33.23,33.25,33.21,33.22,98800.0,21.7007,21.7138,21.6877,21.6942,98800.0
2012-03-15 13:05:00,33.22,33.23,33.22,33.23,39700.0,21.6942,21.7007,21.6942,21.7007,39700.0
2012-03-15 13:10:00,33.24,33.25,33.23,33.24,46300.0,21.7073,21.7138,21.7007,21.7073,46300.0
2012-03-15 13:15:00,33.24,33.24,33.23,33.23,246700.0,21.7073,21.7073,21.7007,21.7007,246700.0
2012-03-15 13:20:00,33.23,33.24,33.2,33.21,83100.0,21.7007,21.7073,21.6811,21.6877,83100.0
2012-03-15 13:25:00,33.21,33.22,33.2,33.22,45700.0,21.6877,21.6942,21.6811,21.6942,45700.0
2012-03-15 13:30:00,33.22,33.22,33.2,33.21,89300.0,21.6942,21.6942,21.6811,21.6877,89300.0
2012-03-15 13:35:00,33.21,33.21,33.2,33.2,55400.0,21.6877,21.6877,21.6811,21.6811,55400.0
2012-03-15 13:40:00,33.2,33.21,33.18,33.2,103600.0,21.6811,21.6877,21.6681,21.6811,103600.0
2012-03-15 13:45:00,33.2,33.21,33.2,33.21,65200.0,21.6811,21.6877,21.6811,21.6877,65200.0
2012-03-15 13:50:00,33.21,33.21,33.19,33.19,111700.0,21.6877,21.6877,21.6746,21.6746,111700.0
2012-03-15 13:55:00,33.19,33.2,33.18,33.19,39200.0,21.6746,21.6811,21.6681,21.6746,39200.0
2012-03-15 14:00:00,33.18,33.2,33.16,33.19,81500.0,21.6681,21.6811,21.655,21.6746,81500.0
2012-03-15 14:05:00,33.2,33.2,33.16,33.19,71900.0,21.6811,21.6811,21.655,21.6746,71900.0
2012-03-15 14:10:00,33.19,33.2,33.17,33.18,62100.0,21.6746,21.6811,21.6615,21.6681,62100.0
2012-03-15 14:15:00,33.18,33.19,33.17,33.18,84500.0,21.6681,21.6746,21.6615,21.6681,84500.0
2012-03-15 14:20:00,33.19,33.19,33.16,33.17,54000.0,21.6746,21.6746,21.655,21.6615,54000.0
2012-03-15 14:25:00,33.16,33.17,33.15,33.15,32200.0,21.655,21.6615,21.6485,21.6485,32200.0
2012-03-15 14:30:00,33.16,33.17,33.14,33.16,82500.0,21.655,21.6615,21.642,21.655,82500.0
2012-03-15 14:35:00,33.16,33.17,33.16,33.17,34700.0,21.655,21.6615,21.655,21.6615,34700.0
2012-03-15 14:40:00,33.17,33.17,33.14,33.15,69200.0,21.6615,21.6615,21.642,21.6485,69200.0
2012-03-15 14:45:00,33.14,33.15,33.14,33.15,187300.0,21.642,21.6485,21.642,21.6485,187300.0
2012-03-15 14:50:00,33.15,33.15,33.13,33.14,76100.0,21.6485,21.6485,21.6354,21.642,76100.0
2012-03-15 14:55:00,33.14,33.15,33.13,33.15,63700.0,21.642,21.6485,21.6354,21.6485,63700.0
2012-03-15 15:00:00,33.15,33.15,33.14,33.15,60200.0,21.6485,21.6485,21.642,21.6485,60200.0
2012-03-15 15:05:00,33.15,33.15,33.14,33.15,36000.0,21.6485,21.6485,21.642,21.6485,36000.0
2012-03-15 15:10:00,33.15,33.15,33.14,33.15,45000.0,21.6485,21.6485,21.642,21.6485,45000.0
2012-03-15 15:15:00,33.14,33.14,33.13,33.14,153000.0,21.642,21.642,21.6354,21.642,153000.0
2012-03-15 15:20:00,33.14,33.18,33.13,33.17,149300.0,21.642,21.6681,21.6354,21.6615,149300.0
2012-03-15 15:25:00,33.16,33.2,33.16,33.17,134100.0,21.655,21.6811,21.655,21.6615,134100.0
2012-03-15 15:30:00,33.16,33.2,33.16,33.2,115200.0,21.655,21.6811,21.655,21.6811,115200.0
2012-03-15 15:35:00,33.2,33.21,33.16,33.16,162800.0,21.6811,21.6877,21.655,21.655,162800.0
2012-03-15 15:40:00,33.16,33.17,33.16,33.16,82500.0,21.655,21.6615,21.655,21.655,82500.0
2012-03-15 15:45:00,33.16,33.17,33.11,33.15,422900.0,21.655,21.6615,21.6224,21.6485,422900.0
2012-03-15 15:50:00,33.16,33.18,33.15,33.16,178600.0,21.655,21.6681,21.6485,21.655,178600.0
2012-03-15 15:55:00,33.17,33.22,33.16,33.22,454400.0,21.6615,21.6942,21.655,21.6942,454400.0
2012-03-16 09:30:00,33.21,33.35,33.21,33.32,2187600.0,21.6877,21.7791,21.6877,21.7595,2187600.0
2012-03-16 09:35:00,33.33,33.39,33.32,33.39,64000.0,21.766,21.8052,21.7595,21.8052,64000.0
2012-03-16 09:40:00,33.39,33.41,33.34,33.36,56100.0,21.8052,21.8183,21.7726,21.7856,56100.0
2012-03-16 09:45:00,33.36,33.36,33.31,33.32,110300.0,21.7856,21.7856,21.753,21.7595,110300.0
2012-03-16 09:50:00,33.3,33.32,33.29,33.29,56200.0,21.7464,21.7595,21.7399,21.7399,56200.0
2012-03-16 09:55:00,33.29,33.31,33.25,33.31,31400.0,21.7399,21.753,21.7138,21.753,31400.0
2012-03-16 10:00:00,33.31,33.31,33.26,33.27,43400.0,21.753,21.753,21.7203,21.7269,43400.0
2012-03-16 10:05:00,33.26,33.27,33.23,33.26,71100.0,21.7203,21.7269,21.7007,21.7203,71100.0
2012-03-16 10:10:00,33.26,33.37,33.25,33.37,97100.0,21.7203,21.7922,21.7138,21.7922,97100.0
2012-03-16 10:15:00,33.36,33.37,33.3,33.3,125500.0,21.7856,21.7922,21.7464,21.7464,125500.0
2012-03-16 10:20:00,33.3,33.34,33.29,33.33,74200.0,21.7464,21.7726,21.7399,21.766,74200.0
2012-03-16 10:25:00,33.33,33.34,33.3,33.34,111900.0,21.766,21.7726,21.7464,21.7726,111900.0
2012-03-16 10:30:00,33.33,33.37,33.33,33.37,102200.0,21.766,21.7922,21.766,21.7922,102200.0
2012-03-16 10:35:00,33.37,33.38,33.36,33.36,72300.0,21.7922,21.7987,21.7856,21.7856,72300.0
2012-03-16 10:40:00,33.37,33.37,33.29,33.31,88500.0,21.7922,21.7922,21.7399,21.753,88500.0
2012-03-16 10:45:00,33.3,33.33,33.29,33.33,50100.0,21.7464,21.766,21.7399,21.766,50100.0
2012-03-16 10:50:00,33.33,33.34,33.31,33.34,38900.0,21.766,21.7726,21.753,21.7726,38900.0
2012-03-16 10:55:00,33.34,33.34,33.31,33.31,21000.0,21.7726,21.7726,21.753,21.753,21000.0
2012-03-16 11:00:00,33.32,33.33,33.29,33.3,64400.0,21.7595,21.766,21.7399,21.7464,64400.0
2012-03-16 11:05:00,33.29,33.29,33.23,33.25,71500.0,21.7399,21.7399,21.7007,21.7138,71500.0
2012-03-16 11:10:00,33.25,33.26,33.22,33.23,102200.0,21.7138,21.7203,21.6942,21.7007,102200.0
2012-03-16 11:15:00,33.22,33.23,33.2,33.22,41500.0,21.6942,21.7007,21.6811,21.6942,41500.0
2012-03-16 11:20:00,33.22,33.24,33.2,33.2,60000.0,21.6942,21.7073,21.6811,21.6811,60000.0
2012-03-16 11:25:00,33.21,33.23,33.19,33.19,96900.0,21.6877,21.7007,21.6746,21.6746,96900.0
2012-03-16 11:30:00,33.19,33.19,33.15,33.16,85700.0,21.6746,21.6746,21.6485,21.655,85700.0
2012-03-16 11:35:00,33.16,33.16,33.13,33.15,106500.0,21.655,21.655,21.6354,21.6485,106500.0
2012-03-16 11:40:00,33.14,33.15,33.11,33.12,89100.0,21.642,21.6485,21.6224,21.6289,89100.0
2012-03-16 11:45:00,33.12,33.12,33.11,33.12,17600.0,21.6289,21.6289,21.6224,21.6289,17600.0
2012-03-16 11:50:00,33.12,33.15,33.11,33.15,53000.0,21.6289,21.6485,21.6224,21.6485,53000.0
2012-03-16 11:55:00,33.15,33.15,33.13,33.14,35500.0,21.6485,21.6485,21.6354,21.642,35500.0
2012-03-16 12:00:00,33.14,33.14,33.12,33.12,36600.0,21.642,21.642,21.6289,21.6289,36600.0
2012-03-16 12:05:00,33.12,33.15,33.12,33.15,113700.0,21.6289,21.6485,21.6289,21.6485,113700.0
2012-03-16 12:10:00,33.15,33.15,33.14,33.15,34400.0,21.6485,21.6485,21.642,21.6485,34400.0
2012-03-16 12:15:00,33.14,33.15,33.14,33.15,23800.0,21.642,21.6485,21.642,21.6485,23800.0
2012-03-16 12:20:00,33.15,33.17,33.14,33.15,37300.0,21.6485,21.6615,21.642,21.6485,37300.0
2012-03-16 12:25:00,33.15,33.18,33.14,33.16,31800.0,21.6485,21.6681,21.642,21.655,31800.0
2012-03-16 12:30:00,33.17,33.17,33.14,33.16,54200.0,21.6615,21.6615,21.642,21.655,54200.0
2012-03-16 12:35:00,33.16,33.18,33.16,33.17,41700.0,21.655,21.6681,21.655,21.6615,41700.0
2012-03-16 12:40:00,33.16,33.17,33.16,33.16,40800.0,21.655,21.6615,21.655,21.655,40800.0
2012-03-16 12:45:00,33.16,33.16,33.14,33.15,41200.0,21.655,21.655,21.642,21.6485,41200.0
2012-03-16 12:50:00,33.16,33.17,33.15,33.17,35800.0,21.655,21.6615,21.6485,21.6615,35800.0
2012-03-16 12:55:00,33.17,33.17,33.15,33.17,26400.0,21.6615,21.6615,21.6485,21.6615,26400.0
2012-03-16 13:00:00,33.17,33.17,33.16,33.17,49400.0,21.6615,21.6615,21.655,21.6615,49400.0
2012-03-16 13:05:00,33.17,33.17,33.16,33.17,23700.0,21.6615,21.6615,21.655,21.6615,23700.0
2012-03-16 13:10:00,33.16,33.16,33.14,33.15,51600.0,21.655,21.655,21.642,21.6485,51600.0
2012-03-16 13:15:00,33.15,33.15,33.14,33.15,28200.0,21.6485,21.6485,21.642,21.6485,28200.0
2012-03-16 13:20:00,33.16,33.17,33.15,33.16,18400.0,21.655,21.6615,21.6485,21.655,18400.0
2012-03-16 13:25:00,33.17,33.17,33.16,33.17,35400.0,21.6615,21.6615,21.655,21.6615,35400.0
2012-03-16 13:30:00,33.17,33.2,33.16,33.18,83900.0,21.6615,21.6811,21.655,21.6681,83900.0
2012-03-16 13:35:00,33.18,33.2,33.17,33.2,19100.0,21.6681,21.6811,21.6615,21.6811,19100.0
2012-03-16 13:40:00,33.2,33.2,33.19,33.2,13800.0,21.6811,21.6811,21.6746,21.6811,13800.0
2012-03-16 13:45:00,33.2,33.21,33.19,33.21,21200.0,21.6811,21.6877,21.6746,21.6877,21200.0
2012-03-16 13:50:00,33.21,33.21,33.2,33.2,15900.0,21.6877,21.6877,21.6811,21.6811,15900.0
2012-03-16 13:55:00,33.21,33.22,33.15,33.15,148900.0,21.6877,21.6942,21.6485,21.6485,148900.0
2012-03-16 14:00:00,33.15,33.16,33.15,33.15,15300.0,21.6485,21.655,21.6485,21.6485,15300.0
2012-03-16 14:05:00,33.15,33.17,33.15,33.17,42800.0,21.6485,21.6615,21.6485,21.6615,42800.0
2012-03-16 14:10:00,33.16,33.18,33.15,33.15,173900.0,21.655,21.6681,21.6485,21.6485,173900.0
2012-03-16 14:15:00,33.15,33.15,33.13,33.13,58800.0,21.6485,21.6485,21.6354,21.6354,58800.0
2012-03-16 14:20:00,33.13,33.14,33.11,33.11,59800.0,21.6354,21.642,21.6224,21.6224,59800.0
2012-03-16 14:25:00,33.11,33.12,33.11,33.12,17400.0,21.6224,21.6289,21.6224,21.6289,17400.0
2012-03-16 14:30:00,33.12,33.15,33.11,33.14,84100.0,21.6289,21.6485,21.6224,21.642,84100.0
2012-03-16 14:35:00,33.15,33.17,33.14,33.17,26900.0,21.6485,21.6615,21.642,21.6615,26900.0
2012-03-16 14:40:00,33.17,33.2,33.16,33.2,63700.0,21.6615,21.6811,21.655,21.6811,63700.0
2012-03-16 14:45:00,33.2,33.21,33.19,33.21,22000.0,21.6811,21.6877,21.6746,21.6877,22000.0
2012-03-16 14:50:00,33.2,33.21,33.18,33.19,57400.0,21.6811,21.6877,21.6681,21.6746,57400.0
2012-03-16 14:55:00,33.19,33.2,33.18,33.2,49500.0,21.6746,21.6811,21.6681,21.6811,49500.0
2012-03-16 15:00:00,33.19,33.2,33.18,33.2,44900.0,21.6746,21.6811,21.6681,21.6811,44900.0
2012-03-16 15:05:00,33.2,33.21,33.19,33.21,31800.0,21.6811,21.6877,21.6746,21.6877,31800.0
2012-03-16 15:10:00,33.21,33.22,33.17,33.17,64100.0,21.6877,21.6942,21.6615,21.6615,64100.0
2012-03-16 15:15:00,33.17,33.18,33.16,33.17,47600.0,21.6615,21.6681,21.655,21.6615,47600.0
2012-03-16 15:20:00,33.17,33.22,33.16,33.22,115300.0,21.6615,21.6942,21.655,21.6942,115300.0
2012-03-16 15:25:00,33.22,33.22,33.21,33.22,78300.0,21.6942,21.6942,21.6877,21.6942,78300.0
2012-03-16 15:30:00,33.22,33.22,33.18,33.19,100600.0,21.6942,21.6942,21.6681,21.6746,100600.0
2012-03-16 15:35:00,33.19,33.21,33.18,33.21,85000.0,21.6746,21.6877,21.6681,21.6877,85000.0
2012-03-16 15:40:00,33.2,33.25,33.2,33.24,47000.0,21.6811,21.7138,21.6811,21.7073,47000.0
2012-03-16 15:45:00,33.24,33.26,33.21,33.21,212000.0,21.7073,21.7203,21.6877,21.6877,212000.0
2012-03-16 15:50:00,33.22,33.22,33.19,33.19,72500.0,21.6942,21.6942,21.6746,21.6746,72500.0
2012-03-16 15:55:00,33.2,33.2,33.14,33.2,675800.0,21.6811,21.6811,21.642,21.6811,675800.0
2012-03-19 09:30:00,33.1,33.2,33.07,33.19,165200.0,21.6158,21.6811,21.5962,21.6746,165200.0
2012-03-19 09:35:00,33.19,33.19,33.07,33.11,145100.0,21.6746,21.6746,21.5962,21.6224,145100.0
2012-03-19 09:40:00,33.1,33.12,33.06,33.08,69700.0,21.6158,21.6289,21.5897,21.6028,69700.0
2012-03-19 09:45:00,33.09,33.11,33.08,33.1,46600.0,21.6093,21.6224,21.6028,21.6158,46600.0
2012-03-19 09:50:00,33.1,33.1,33.08,33.09,52400.0,21.6158,21.6158,21.6028,21.6093,52400.0
2012-03-19 09:55:00,33.09,33.1,33.09,33.1,33700.0,21.6093,21.6158,21.6093,21.6158,33700.0
2012-03-19 10:00:00,33.09,33.1,33.08,33.1,67800.0,21.6093,21.6158,21.6028,21.6158,67800.0
2012-03-19 10:05:00,33.1,33.11,33.09,33.11,131600.0,21.6158,21.6224,21.6093,21.6224,131600.0
2012-03-19 10:10:00,33.11,33.11,33.07,33.08,122800.0,21.6224,21.6224,21.5962,21.6028,122800.0
2012-03-19 10:15:00,33.09,33.11,33.07,33.08,121700.0,21.6093,21.6224,21.5962,21.6028,121700.0
2012-03-19 10:20:00,33.08,33.11,33.07,33.1,102900.0,21.6028,21.6224,21.5962,21.6158,102900.0
2012-03-19 10:25:00,33.09,33.11,33.09,33.1,49400.0,21.6093,21.6224,21.6093,21.6158,49400.0
2012-03-19 10:30:00,33.1,33.1,33.07,33.1,50200.0,21.6158,21.6158,21.5962,21.6158,50200.0
2012-03-19 10:35:00,33.1,33.1,33.09,33.09,52700.0,21.6158,21.6158,21.6093,21.6093,52700.0
2012-03-19 10:40:00,33.1,33.12,33.09,33.12,75000.0,21.6158,21.6289,21.6093,21.6289,75000.0
2012-03-19 10:45:00,33.11,33.16,33.11,33.15,77200.0,21.6224,21.655,21.6224,21.6485,77200.0
2012-03-19 10:50:00,33.15,33.16,33.09,33.1,91800.0,21.6485,21.655,21.6093,21.6158,91800.0
2012-03-19 10:55:00,33.1,33.1,33.09,33.1,30700.0,21.6158,21.6158,21.6093,21.6158,30700.0
2012-03-19 11:00:00,33.1,33.1,33.07,33.09,74200.0,21.6158,21.6158,21.5962,21.6093,74200.0
2012-03-19 11:05:00,33.09,33.1,33.08,33.09,44300.0,21.6093,21.6158,21.6028,21.6093,44300.0
2012-03-19 11:10:00,33.09,33.1,33.06,33.07,45400.0,21.6093,21.6158,21.5897,21.5962,45400.0
2012-03-19 11:15:00,33.06,33.09,33.05,33.09,38800.0,21.5897,21.6093,21.5832,21.6093,38800.0
2012-03-19 11:20:00,33.09,33.1,33.07,33.09,29800.0,21.6093,21.6158,21.5962,21.6093,29800.0
2012-03-19 11:25:00,33.09,33.11,33.08,33.1,53400.0,21.6093,21.6224,21.6028,21.6158,53400.0
2012-03-19 11:30:00,33.1,33.11,33.09,33.1,31100.0,21.6158,21.6224,21.6093,21.6158,31100.0
2012-03-19 11:35:00,33.1,33.11,33.08,33.1,173400.0,21.6158,21.6224,21.6028,21.6158,173400.0
2012-03-19 11:40:00,33.1,33.12,33.09,33.11,41000.0,21.6158,21.6289,21.6093,21.6224,41000.0
2012-03-19 11:45:00,33.11,33.13,33.11,33.13,28700.0,21.6224,21.6354,21.6224,21.6354,28700.0
2012-03-19 11:50:00,33.13,33.13,33.1,33.1,27700.0,21.6354,21.6354,21.6158,21.6158,27700.0
2012-03-19 11:55:00,33.1,33.12,33.09,33.11,27100.0,21.6158,21.6289,21.6093,21.6224,27100.0
2012-03-19 12:00:00,33.11,33.11,33.09,33.09,28700.0,21.6224,21.6224,21.6093,21.6093,28700.0
2012-03-19 12:05:00,33.09,33.1,33.08,33.09,39300.0,21.6093,21.6158,21.6028,21.6093,39300.0
2012-03-19 12:10:00,33.1,33.1,33.08,33.09,30800.0,21.6158,21.6158,21.6028,21.6093,30800.0
2012-03-19 12:15:00,33.09,33.1,33.08,33.09,43800.0,21.6093,21.6158,21.6028,21.6093,43800.0
2012-03-19 12:20:00,33.09,33.1,33.07,33.08,145900.0,21.6093,21.6158,21.5962,21.6028,145900.0
2012-03-19 12:25:00,33.08,33.11,33.07,33.09,264600.0,21.6028,21.6224,21.5962,21.6093,264600.0
2012-03-19 12:30:00,33.09,33.09,33.05,33.07,156800.0,21.6093,21.6093,21.5832,21.5962,156800.0
2012-03-19 12:35:00,33.07,33.07,33.06,33.07,49200.0,21.5962,21.5962,21.5897,21.5962,49200.0
2012-03-19 12:40:00,33.06,33.1,33.06,33.1,24600.0,21.5897,21.6158,21.5897,21.6158,24600.0
2012-03-19 12:45:00,33.1,33.1,33.07,33.07,54300.0,21.6158,21.6158,21.5962,21.5962,54300.0
2012-03-19 12:50:00,33.07,33.11,33.07,33.1,72300.0,21.5962,21.6224,21.5962,21.6158,72300.0
2012-03-19 12:55:00,33.1,33.12,33.09,33.1,62400.0,21.6158,21.6289,21.6093,21.6158,62400.0
2012-03-19 13:00:00,33.1,33.11,33.09,33.11,26200.0,21.6158,21.6224,21.6093,21.6224,26200.0
2012-03-19 13:05:00,33.11,33.11,33.1,33.11,35900.0,21.6224,21.6224,21.6158,21.6224,35900.0
2012-03-19 13:10:00,33.1,33.11,33.1,33.1,30600.0,21.6158,21.6224,21.6158,21.6158,30600.0
2012-03-19 13:15:00,33.11,33.12,33.1,33.11,62500.0,21.6224,21.6289,21.6158,21.6224,62500.0
2012-03-19 13:20:00,33.11,33.12,33.1,33.11,78900.0,21.6224,21.6289,21.6158,21.6224,78900.0
2012-03-19 13:25:00,33.12,33.12,33.11,33.12,14800.0,21.6289,21.6289,21.6224,21.6289,14800.0
2012-03-19 13:30:00,33.12,33.19,33.12,33.19,233200.0,21.6289,21.6746,21.6289,21.6746,233200.0
2012-03-19 13:35:00,33.19,33.2,33.18,33.18,76400.0,21.6746,21.6811,21.6681,21.6681,76400.0
2012-03-19 13:40:00,33.18,33.2,33.17,33.2,31100.0,21.6681,21.6811,21.6615,21.6811,31100.0
2012-03-19 13:45:00,33.2,33.21,33.19,33.2,103100.0,21.6811,21.6877,21.6746,21.6811,103100.0
2012-03-19 13:50:00,33.2,33.21,33.19,33.21,41100.0,21.6811,21.6877,21.6746,21.6877,41100.0
2012-03-19 13:55:00,33.21,33.21,33.19,33.2,33200.0,21.6877,21.6877,21.6746,21.6811,33200.0
2012-03-19 14:00:00,33.2,33.2,33.19,33.2,28600.0,21.6811,21.6811,21.6746,21.6811,28600.0
2012-03-19 14:05:00,33.2,33.2,33.19,33.2,21000.0,21.6811,21.6811,21.6746,21.6811,21000.0
2012-03-19 14:10:00,33.2,33.21,33.19,33.19,59300.0,21.6811,21.6877,21.6746,21.6746,59300.0
2012-03-19 14:15:00,33.2,33.2,33.19,33.2,11200.0,21.6811,21.6811,21.6746,21.6811,11200.0
2012-03-19 14:20:00,33.19,33.21,33.19,33.2,48300.0,21.6746,21.6877,21.6746,21.6811,48300.0
2012-03-19 14:25:00,33.2,33.2,33.19,33.2,14500.0,21.6811,21.6811,21.6746,21.6811,14500.0
2012-03-19 14:30:00,33.2,33.2,33.18,33.19,32200.0,21.6811,21.6811,21.6681,21.6746,32200.0
2012-03-19 14:35:00,33.19,33.19,33.18,33.19,18200.0,21.6746,21.6746,21.6681,21.6746,18200.0
2012-03-19 14:40:00,33.19,33.19,33.14,33.17,149300.0,21.6746,21.6746,21.642,21.6615,149300.0
2012-03-19 14:45:00,33.17,33.17,33.14,33.15,54000.0,21.6615,21.6615,21.642,21.6485,54000.0
2012-03-19 14:50:00,33.15,33.16,33.14,33.16,30400.0,21.6485,21.655,21.642,21.655,30400.0
2012-03-19 14:55:00,33.16,33.16,33.15,33.16,38600.0,21.655,21.655,21.6485,21.655,38600.0
2012-03-19 15:00:00,33.16,33.18,33.13,33.16,169700.0,21.655,21.6681,21.6354,21.655,169700.0
2012-03-19 15:05:00,33.16,33.16,33.15,33.16,27800.0,21.655,21.655,21.6485,21.655,27800.0
2012-03-19 15:10:00,33.16,33.17,33.15,33.17,42200.0,21.655,21.6615,21.6485,21.6615,42200.0
2012-03-19 15:15:00,33.17,33.17,33.16,33.16,31500.0,21.6615,21.6615,21.655,21.655,31500.0
2012-03-19 15:20:00,33.17,33.17,33.16,33.16,25600.0,21.6615,21.6615,21.655,21.655,25600.0
2012-03-19 15:25:00,33.17,33.18,33.16,33.18,23700.0,21.6615,21.6681,21.655,21.6681,23700.0
2012-03-19 15:30:00,33.18,33.19,33.17,33.19,61700.0,21.6681,21.6746,21.6615,21.6746,61700.0
2012-03-19 15:35:00,33.18,33.21,33.18,33.2,68900.0,21.6681,21.6877,21.6681,21.6811,68900.0
2012-03-19 15:40:00,33.2,33.2,33.17,33.18,83600.0,21.6811,21.6811,21.6615,21.6681,83600.0
2012-03-19 15:45:00,33.17,33.18,33.16,33.18,112100.0,21.6615,21.6681,21.655,21.6681,112100.0
2012-03-19 15:50:00,33.18,33.18,33.16,33.16,104300.0,21.6681,21.6681,21.655,21.655,104300.0
2012-03-19 15:55:00,33.17,33.17,33.16,33.17,213400.0,21.6615,21.6615,21.655,21.6615,213400.0
2012-03-20 09:30:00,33.17,33.17,33.05,33.11,133700.0,21.6615,21.6615,21.5832,21.6224,133700.0
2012-03-20 09:35:00,33.11,33.13,33.09,33.11,32500.0,21.6224,21.6354,21.6093,21.6224,32500.0
2012-03-20 09:40:00,33.09,33.18,33.09,33.13,78200.0,21.6093,21.6681,21.6093,21.6354,78200.0
2012-03-20 09:45:00,33.13,33.2,33.13,33.2,39600.0,21.6354,21.6811,21.6354,21.6811,39600.0
2012-03-20 09:50:00,33.2,33.21,33.15,33.21,83000.0,21.6811,21.6877,21.6485,21.6877,83000.0
2012-03-20 09:55:00,33.21,33.22,33.2,33.22,48400.0,21.6877,21.6942,21.6811,21.6942,48400.0
2012-03-20 10:00:00,33.22,33.22,33.18,33.18,83100.0,21.6942,21.6942,21.6681,21.6681,83100.0
2012-03-20 10:05:00,33.18,33.19,33.16,33.19,51000.0,21.6681,21.6746,21.655,21.6746,51000.0
2012-03-20 10:10:00,33.19,33.19,33.16,33.16,45400.0,21.6746,21.6746,21.655,21.655,45400.0
2012-03-20 10:15:00,33.17,33.17,33.14,33.15,28700.0,21.6615,21.6615,21.642,21.6485,28700.0
2012-03-20 10:20:00,33.15,33.15,33.11,33.12,36000.0,21.6485,21.6485,21.6224,21.6289,36000.0
2012-03-20 10:25:00,33.12,33.12,33.08,33.08,48000.0,21.6289,21.6289,21.6028,21.6028,48000.0
2012-03-20 10:30:00,33.09,33.1,33.08,33.09,33600.0,21.6093,21.6158,21.6028,21.6093,33600.0
2012-03-20 10:35:00,33.09,33.1,33.09,33.1,11600.0,21.6093,21.6158,21.6093,21.6158,11600.0
2012-03-20 10:40:00,33.09,33.09,33.05,33.06,56600.0,21.6093,21.6093,21.5832,21.5897,56600.0
2012-03-20 10:45:00,33.05,33.06,33.04,33.05,50600.0,21.5832,21.5897,21.5767,21.5832,50600.0
2012-03-20 10:50:00,33.06,33.07,33.05,33.06,14800.0,21.5897,21.5962,21.5832,21.5897,14800.0
2012-03-20 10:55:00,33.07,33.07,33.05,33.06,23600.0,21.5962,21.5962,21.5832,21.5897,23600.0
2012-03-20 11:00:00,33.06,33.09,33.05,33.07,39200.0,21.5897,21.6093,21.5832,21.5962,39200.0
2012-03-20 11:05:00,33.08,33.08,33.07,33.08,24300.0,21.6028,21.6028,21.5962,21.6028,24300.0
2012-03-20 11:10:00,33.08,33.08,33.04,33.05,59800.0,21.6028,21.6028,21.5767,21.5832,59800.0
2012-03-20 11:15:00,33.05,33.05,33.02,33.02,62700.0,21.5832,21.5832,21.5636,21.5636,62700.0
2012-03-20 11:20:00,33.01,33.03,33.01,33.02,75800.0,21.5571,21.5701,21.5571,21.5636,75800.0
2012-03-20 11:25:00,33.02,33.02,33.0,33.02,56700.0,21.5636,21.5636,21.5505,21.5636,56700.0
2012-03-20 11:30:00,33.02,33.02,33.01,33.02,40900.0,21.5636,21.5636,21.5571,21.5636,40900.0
2012-03-20 11:35:00,33.02,33.02,33.0,33.02,49000.0,21.5636,21.5636,21.5505,21.5636,49000.0
2012-03-20 11:40:00,33.02,33.04,33.01,33.04,24800.0,21.5636,21.5767,21.5571,21.5767,24800.0
2012-03-20 11:45:00,33.04,33.07,33.02,33.07,49300.0,21.5767,21.5962,21.5636,21.5962,49300.0
2012-03-20 11:50:00,33.07,33.07,33.06,33.07,19100.0,21.5962,21.5962,21.5897,21.5962,19100.0
2012-03-20 11:55:00,33.07,33.09,33.06,33.09,43100.0,21.5962,21.6093,21.5897,21.6093,43100.0
2012-03-20 12:00:00,33.09,33.11,33.09,33.11,72600.0,21.6093,21.6224,21.6093,21.6224,72600.0
2012-03-20 12:05:00,33.11,33.15,33.11,33.14,38600.0,21.6224,21.6485,21.6224,21.642,38600.0
2012-03-20 12:10:00,33.14,33.14,33.13,33.13,9700.0,21.642,21.642,21.6354,21.6354,9700.0
2012-03-20 12:15:00,33.13,33.14,33.13,33.14,23200.0,21.6354,21.642,21.6354,21.642,23200.0
2012-03-20 12:20:00,33.14,33.14,33.13,33.14,20800.0,21.642,21.642,21.6354,21.642,20800.0
2012-03-20 12:25:00,33.14,33.14,33.13,33.14,24700.0,21.642,21.642,21.6354,21.642,24700.0
2012-03-20 12:30:00,33.14,33.14,33.13,33.14,11400.0,21.642,21.642,21.6354,21.642,11400.0
2012-03-20 12:35:00,33.14,33.14,33.13,33.14,19000.0,21.642,21.642,21.6354,21.642,19000.0
2012-03-20 12:40:00,33.14,33.16,33.13,33.14,92400.0,21.642,21.655,21.6354,21.642,92400.0
2012-03-20 12:45:00,33.13,33.14,33.12,33.13,37300.0,21.6354,21.642,21.6289,21.6354,37300.0
2012-03-20 12:50:00,33.13,33.13,33.12,33.12,27600.0,21.6354,21.6354,21.6289,21.6289,27600.0
2012-03-20 12:55:00,33.13,33.14,33.12,33.13,109200.0,21.6354,21.642,21.6289,21.6354,109200.0
2012-03-20 13:00:00,33.14,33.14,33.12,33.13,12900.0,21.642,21.642,21.6289,21.6354,12900.0
2012-03-20 13:05:00,33.13,33.15,33.12,33.15,15200.0,21.6354,21.6485,21.6289,21.6485,15200.0
2012-03-20 13:10:00,33.14,33.15,33.13,33.13,31800.0,21.642,21.6485,21.6354,21.6354,31800.0
2012-03-20 13:15:00,33.13,33.13,33.1,33.11,203800.0,21.6354,21.6354,21.6158,21.6224,203800.0
2012-03-20 13:20:00,33.11,33.11,33.09,33.1,159400.0,21.6224,21.6224,21.6093,21.6158,159400.0
2012-03-20 13:25:00,33.09,33.1,33.09,33.1,8600.0,21.6093,21.6158,21.6093,21.6158,8600.0
2012-03-20 13:30:00,33.1,33.1,33.09,33.1,9300.0,21.6158,21.6158,21.6093,21.6158,9300.0
2012-03-20 13:35:00,33.09,33.11,33.08,33.09,22900.0,21.6093,21.6224,21.6028,21.6093,22900.0
2012-03-20 13:40:00,33.09,33.11,33.08,33.11,29400.0,21.6093,21.6224,21.6028,21.6224,29400.0
2012-03-20 13:45:00,33.1,33.12,33.1,33.12,31500.0,21.6158,21.6289,21.6158,21.6289,31500.0
2012-03-20 13:50:00,33.11,33.12,33.11,33.12,10600.0,21.6224,21.6289,21.6224,21.6289,10600.0
2012-03-20 13:55:00,33.11,33.13,33.11,33.12,34000.0,21.6224,21.6354,21.6224,21.6289,34000.0
2012-03-20 14:00:00,33.12,33.12,33.09,33.09,28900.0,21.6289,21.6289,21.6093,21.6093,28900.0
2012-03-20 14:05:00,33.08,33.09,33.07,33.08,34000.0,21.6028,21.6093,21.5962,21.6028,34000.0
2012-03-20 14:10:00,33.08,33.08,33.06,33.07,25700.0,21.6028,21.6028,21.5897,21.5962,25700.0
2012-03-20 14:15:00,33.08,33.1,33.07,33.09,66200.0,21.6028,21.6158,21.5962,21.6093,66200.0
2012-03-20 14:20:00,33.08,33.09,33.08,33.09,23700.0,21.6028,21.6093,21.6028,21.6093,23700.0
2012-03-20 14:25:00,33.09,33.09,33.08,33.09,27900.0,21.6093,21.6093,21.6028,21.6093,27900.0
2012-03-20 14:30:00,33.09,33.09,33.07,33.07,23800.0,21.6093,21.6093,21.5962,21.5962,23800.0
2012-03-20 14:35:00,33.08,33.09,33.07,33.07,54800.0,21.6028,21.6093,21.5962,21.5962,54800.0
2012-03-20 14:40:00,33.08,33.08,33.07,33.07,12900.0,21.6028,21.6028,21.5962,21.5962,12900.0
2012-03-20 14:45:00,33.07,33.08,33.07,33.08,30400.0,21.5962,21.6028,21.5962,21.6028,30400.0
2012-03-20 14:50:00,33.08,33.08,33.07,33.08,19900.0,21.6028,21.6028,21.5962,21.6028,19900.0
2012-03-20 14:55:00,33.08,33.08,33.07,33.08,19900.0,21.6028,21.6028,21.5962,21.6028,19900.0
2012-03-20 15:00:00,33.08,33.09,33.07,33.09,67000.0,21.6028,21.6093,21.5962,21.6093,67000.0
2012-03-20 15:05:00,33.09,33.1,33.08,33.08,51400.0,21.6093,21.6158,21.6028,21.6028,51400.0
2012-03-20 15:10:00,33.09,33.09,33.08,33.09,22500.0,21.6093,21.6093,21.6028,21.6093,22500.0
2012-03-20 15:15:00,33.08,33.1,33.07,33.08,143700.0,21.6028,21.6158,21.5962,21.6028,143700.0
2012-03-20 15:20:00,33.09,33.09,33.07,33.07,42600.0,21.6093,21.6093,21.5962,21.5962,42600.0
2012-03-20 15:25:00,33.07,33.08,33.06,33.07,72300.0,21.5962,21.6028,21.5897,21.5962,72300.0
2012-03-20 15:30:00,33.07,33.09,33.07,33.08,58700.0,21.5962,21.6093,21.5962,21.6028,58700.0
2012-03-20 15:35:00,33.09,33.09,33.06,33.07,57100.0,21.6093,21.6093,21.5897,21.5962,57100.0
2012-03-20 15:40:00,33.07,33.07,33.05,33.05,60100.0,21.5962,21.5962,21.5832,21.5832,60100.0
2012-03-20 15:45:00,33.06,33.07,33.05,33.07,85000.0,21.5897,21.5962,21.5832,21.5962,85000.0
2012-03-20 15:50:00,33.07,33.08,33.06,33.08,92000.0,21.5962,21.6028,21.5897,21.6028,92000.0
2012-03-20 15:55:00,33.08,33.08,33.07,33.08,245500.0,21.6028,21.6028,21.5962,21.6028,245500.0
2012-03-21 09:30:00,33.08,33.13,33.07,33.08,99200.0,21.6028,21.6354,21.5962,21.6028,99200.0
2012-03-21 09:35:00,33.08,33.1,33.05,33.05,27100.0,21.6028,21.6158,21.5832,21.5832,27100.0
2012-03-21 09:40:00,33.05,33.06,33.03,33.04,30100.0,21.5832,21.5897,21.5701,21.5767,30100.0
2012-03-21 09:45:00,33.04,33.09,33.03,33.09,192000.0,21.5767,21.6093,21.5701,21.6093,192000.0
2012-03-21 09:50:00,33.09,33.14,33.07,33.07,68700.0,21.6093,21.642,21.5962,21.5962,68700.0
2012-03-21 09:55:00,33.07,33.09,33.06,33.07,35900.0,21.5962,21.6093,21.5897,21.5962,35900.0
2012-03-21 10:00:00,33.07,33.12,33.07,33.09,51400.0,21.5962,21.6289,21.5962,21.6093,51400.0
2012-03-21 10:05:00,33.1,33.1,33.07,33.09,26700.0,21.6158,21.6158,21.5962,21.6093,26700.0
2012-03-21 10:10:00,33.08,33.09,33.06,33.06,39800.0,21.6028,21.6093,21.5897,21.5897,39800.0
2012-03-21 10:15:00,33.07,33.12,33.06,33.12,83600.0,21.5962,21.6289,21.5897,21.6289,83600.0
2012-03-21 10:20:00,33.12,33.14,33.09,33.12,55800.0,21.6289,21.642,21.6093,21.6289,55800.0
2012-03-21 10:25:00,33.11,33.12,33.1,33.12,27800.0,21.6224,21.6289,21.6158,21.6289,27800.0
2012-03-21 10:30:00,33.12,33.13,33.09,33.09,114500.0,21.6289,21.6354,21.6093,21.6093,114500.0
2012-03-21 10:35:00,33.09,33.14,33.09,33.13,220200.0,21.6093,21.642,21.6093,21.6354,220200.0
2012-03-21 10:40:00,33.14,33.15,33.1,33.14,115700.0,21.642,21.6485,21.6158,21.642,115700.0
2012-03-21 10:45:00,33.14,33.15,33.11,33.13,45400.0,21.642,21.6485,21.6224,21.6354,45400.0
2012-03-21 10:50:00,33.12,33.12,33.09,33.09,42000.0,21.6289,21.6289,21.6093,21.6093,42000.0
2012-03-21 10:55:00,33.09,33.1,33.06,33.06,43600.0,21.6093,21.6158,21.5897,21.5897,43600.0
2012-03-21 11:00:00,33.06,33.06,33.03,33.03,31700.0,21.5897,21.5897,21.5701,21.5701,31700.0
2012-03-21 11:05:00,33.03,33.04,33.02,33.02,26700.0,21.5701,21.5767,21.5636,21.5636,26700.0
2012-03-21 11:10:00,33.02,33.03,33.02,33.02,36500.0,21.5636,21.5701,21.5636,21.5636,36500.0
2012-03-21 11:15:00,33.02,33.03,33.01,33.02,34400.0,21.5636,21.5701,21.5571,21.5636,34400.0
2012-03-21 11:20:00,33.02,33.03,33.01,33.02,37700.0,21.5636,21.5701,21.5571,21.5636,37700.0
2012-03-21 11:25:00,33.02,33.04,33.01,33.02,71600.0,21.5636,21.5767,21.5571,21.5636,71600.0
2012-03-21 11:30:00,33.02,33.03,33.02,33.02,24800.0,21.5636,21.5701,21.5636,21.5636,24800.0
2012-03-21 11:35:00,33.02,33.04,33.02,33.03,101000.0,21.5636,21.5767,21.5636,21.5701,101000.0
2012-03-21 11:40:00,33.02,33.03,33.0,33.01,108500.0,21.5636,21.5701,21.5505,21.5571,108500.0
2012-03-21 11:45:00,33.01,33.01,33.0,33.01,49800.0,21.5571,21.5571,21.5505,21.5571,49800.0
2012-03-21 11:50:00,33.0,33.01,32.97,32.98,167600.0,21.5505,21.5571,21.5309,21.5375,167600.0
2012-03-21 11:55:00,32.98,32.98,32.96,32.96,78000.0,21.5375,21.5375,21.5244,21.5244,78000.0
2012-03-21 12:00:00,32.97,32.97,32.93,32.95,206800.0,21.5309,21.5309,21.5048,21.5179,206800.0
2012-03-21 12:05:00,32.96,32.96,32.93,32.94,129600.0,21.5244,21.5244,21.5048,21.5113,129600.0
2012-03-21 12:10:00,32.94,32.95,32.93,32.94,87100.0,21.5113,21.5179,21.5048,21.5113,87100.0
2012-03-21 12:15:00,32.94,32.94,32.93,32.94,78600.0,21.5113,21.5113,21.5048,21.5113,78600.0
2012-03-21 12:20:00,32.94,32.95,32.93,32.93,46000.0,21.5113,21.5179,21.5048,21.5048,46000.0
2012-03-21 12:25:00,32.93,32.94,32.91,32.91,57400.0,21.5048,21.5113,21.4918,21.4918,57400.0
2012-03-21 12:30:00,32.92,32.95,32.91,32.95,57200.0,21.4983,21.5179,21.4918,21.5179,57200.0
2012-03-21 12:35:00,32.95,32.95,32.93,32.93,22800.0,21.5179,21.5179,21.5048,21.5048,22800.0
2012-03-21 12:40:00,32.94,32.94,32.92,32.92,35300.0,21.5113,21.5113,21.4983,21.4983,35300.0
2012-03-21 12:45:00,32.92,32.92,32.87,32.87,87200.0,21.4983,21.4983,21.4656,21.4656,87200.0
2012-03-21 12:50:00,32.87,32.88,32.86,32.86,49100.0,21.4656,21.4722,21.4591,21.4591,49100.0
2012-03-21 12:55:00,32.86,32.87,32.86,32.86,62000.0,21.4591,21.4656,21.4591,21.4591,62000.0
2012-03-21 13:00:00,32.87,32.89,32.86,32.89,70300.0,21.4656,21.4787,21.4591,21.4787,70300.0
2012-03-21 13:05:00,32.89,32.89,32.88,32.89,71500.0,21.4787,21.4787,21.4722,21.4787,71500.0
2012-03-21 13:10:00,32.89,32.89,32.87,32.87,121100.0,21.4787,21.4787,21.4656,21.4656,121100.0
2012-03-21 13:15:00,32.87,32.9,32.85,32.89,60800.0,21.4656,21.4852,21.4526,21.4787,60800.0
2012-03-21 13:20:00,32.9,32.91,32.89,32.9,64400.0,21.4852,21.4918,21.4787,21.4852,64400.0
2012-03-21 13:25:00,32.9,32.91,32.88,32.91,52400.0,21.4852,21.4918,21.4722,21.4918,52400.0
2012-03-21 13:30:00,32.91,32.93,32.9,32.91,108200.0,21.4918,21.5048,21.4852,21.4918,108200.0
2012-03-21 13:35:00,32.91,32.92,32.89,32.91,151100.0,21.4918,21.4983,21.4787,21.4918,151100.0
2012-03-21 13:40:00,32.91,32.94,32.9,32.93,146800.0,21.4918,21.5113,21.4852,21.5048,146800.0
2012-03-21 13:45:00,32.92,32.93,32.9,32.93,63000.0,21.4983,21.5048,21.4852,21.5048,63000.0
2012-03-21 13:50:00,32.92,32.95,32.91,32.93,43500.0,21.4983,21.5179,21.4918,21.5048,43500.0
2012-03-21 13:55:00,32.93,32.94,32.93,32.94,25000.0,21.5048,21.5113,21.5048,21.5113,25000.0
2012-03-21 14:00:00,32.94,32.98,32.93,32.96,121900.0,21.5113,21.5375,21.5048,21.5244,121900.0
2012-03-21 14:05:00,32.97,32.97,32.95,32.95,117800.0,21.5309,21.5309,21.5179,21.5179,117800.0
2012-03-21 14:10:00,32.95,32.96,32.93,32.96,116000.0,21.5179,21.5244,21.5048,21.5244,116000.0
2012-03-21 14:15:00,32.96,32.97,32.95,32.95,57400.0,21.5244,21.5309,21.5179,21.5179,57400.0
2012-03-21 14:20:00,32.95,32.99,32.95,32.97,82300.0,21.5179,21.544,21.5179,21.5309,82300.0
2012-03-21 14:25:00,32.98,33.0,32.97,32.99,64100.0,21.5375,21.5505,21.5309,21.544,64100.0
2012-03-21 14:30:00,33.0,33.03,32.99,33.02,34400.0,21.5505,21.5701,21.544,21.5636,34400.0
2012-03-21 14:35:00,33.02,33.03,33.01,33.03,70600.0,21.5636,21.5701,21.5571,21.5701,70600.0
2012-03-21 14:40:00,33.02,33.03,33.0,33.02,104200.0,21.5636,21.5701,21.5505,21.5636,104200.0
2012-03-21 14:45:00,33.02,33.03,33.01,33.03,80000.0,21.5636,21.5701,21.5571,21.5701,80000.0
2012-03-21 14:50:00,33.02,33.04,33.01,33.04,40800.0,21.5636,21.5767,21.5571,21.5767,40800.0
2012-03-21 14:55:00,33.04,33.04,33.01,33.04,77500.0,21.5767,21.5767,21.5571,21.5767,77500.0
2012-03-21 15:00:00,33.04,33.06,33.03,33.05,47000.0,21.5767,21.5897,21.5701,21.5832,47000.0
2012-03-21 15:05:00,33.05,33.1,33.05,33.09,83900.0,21.5832,21.6158,21.5832,21.6093,83900.0
2012-03-21 15:10:00,33.1,33.12,33.09,33.11,139500.0,21.6158,21.6289,21.6093,21.6224,139500.0
2012-03-21 15:15:00,33.11,33.15,33.11,33.13,127000.0,21.6224,21.6485,21.6224,21.6354,127000.0
2012-03-21 15:20:00,33.13,33.16,33.12,33.16,78300.0,21.6354,21.655,21.6289,21.655,78300.0
2012-03-21 15:25:00,33.16,33.16,33.09,33.09,276900.0,21.655,21.655,21.6093,21.6093,276900.0
2012-03-21 15:30:00,33.09,33.14,33.09,33.14,79000.0,21.6093,21.642,21.6093,21.642,79000.0
2012-03-21 15:35:00,33.14,33.14,33.13,33.14,52600.0,21.642,21.642,21.6354,21.642,52600.0
2012-03-21 15:40:00,33.14,33.14,33.12,33.13,127000.0,21.642,21.642,21.6289,21.6354,127000.0
2012-03-21 15:45:00,33.12,33.13,33.09,33.12,354200.0,21.6289,21.6354,21.6093,21.6289,354200.0
2012-03-21 15:50:00,33.12,33.13,33.11,33.12,118300.0,21.6289,21.6354,21.6224,21.6289,118300.0
2012-03-21 15:55:00,33.13,33.14,33.09,33.12,503100.0,21.6354,21.642,21.6093,21.6289,503100.0
2012-03-22 09:30:00,32.98,33.04,32.94,32.99,162400.0,21.5375,21.5767,21.5113,21.544,162400.0
2012-03-22 09:35:00,32.99,33.06,32.99,33.03,54900.0,21.544,21.5897,21.544,21.5701,54900.0
2012-03-22 09:40:00,33.03,33.13,33.03,33.09,70400.0,21.5701,21.6354,21.5701,21.6093,70400.0
2012-03-22 09:45:00,33.1,33.11,33.04,33.07,75700.0,21.6158,21.6224,21.5767,21.5962,75700.0
2012-03-22 09:50:00,33.07,33.07,33.02,33.02,38200.0,21.5962,21.5962,21.5636,21.5636,38200.0
2012-03-22 09:55:00,33.02,33.05,33.0,33.01,69600.0,21.5636,21.5832,21.5505,21.5571,69600.0
2012-03-22 10:00:00,33.01,33.02,32.99,32.99,46200.0,21.5571,21.5636,21.544,21.544,46200.0
2012-03-22 10:05:00,32.99,33.01,32.96,32.97,102300.0,21.544,21.5571,21.5244,21.5309,102300.0
2012-03-22 10:10:00,32.97,32.98,32.96,32.98,30800.0,21.5309,21.5375,21.5244,21.5375,30800.0
2012-03-22 10:15:00,32.98,33.01,32.95,33.0,92500.0,21.5375,21.5571,21.5179,21.5505,92500.0
2012-03-22 10:20:00,33.0,33.01,33.0,33.01,17500.0,21.5505,21.5571,21.5505,21.5571,17500.0
2012-03-22 10:25:00,33.01,33.02,32.98,33.01,85400.0,21.5571,21.5636,21.5375,21.5571,85400.0
2012-03-22 10:30:00,33.02,33.05,33.01,33.04,54300.0,21.5636,21.5832,21.5571,21.5767,54300.0
2012-03-22 10:35:00,33.04,33.05,33.01,33.02,42300.0,21.5767,21.5832,21.5571,21.5636,42300.0
2012-03-22 10:40:00,33.01,33.01,32.98,32.99,54000.0,21.5571,21.5571,21.5375,21.544,54000.0
2012-03-22 10:45:00,32.98,32.99,32.96,32.97,48800.0,21.5375,21.544,21.5244,21.5309,48800.0
2012-03-22 10:50:00,32.96,32.96,32.91,32.91,46200.0,21.5244,21.5244,21.4918,21.4918,46200.0
2012-03-22 10:55:00,32.91,32.93,32.9,32.93,27400.0,21.4918,21.5048,21.4852,21.5048,27400.0
2012-03-22 11:00:00,32.92,32.94,32.88,32.91,104500.0,21.4983,21.5113,21.4722,21.4918,104500.0
2012-03-22 11:05:00,32.91,32.92,32.89,32.91,45600.0,21.4918,21.4983,21.4787,21.4918,45600.0
2012-03-22 11:10:00,32.9,32.91,32.88,32.9,35800.0,21.4852,21.4918,21.4722,21.4852,35800.0
2012-03-22 11:15:00,32.9,32.9,32.85,32.85,69600.0,21.4852,21.4852,21.4526,21.4526,69600.0
2012-03-22 11:20:00,32.85,32.89,32.84,32.88,54100.0,21.4526,21.4787,21.446,21.4722,54100.0
2012-03-22 11:25:00,32.88,32.89,32.87,32.88,29500.0,21.4722,21.4787,21.4656,21.4722,29500.0
2012-03-22 11:30:00,32.89,32.93,32.89,32.93,46500.0,21.4787,21.5048,21.4787,21.5048,46500.0
2012-03-22 11:35:00,32.92,32.95,32.92,32.93,53600.0,21.4983,21.5179,21.4983,21.5048,53600.0
2012-03-22 11:40:00,32.93,32.93,32.9,32.91,23400.0,21.5048,21.5048,21.4852,21.4918,23400.0
2012-03-22 11:45:00,32.91,32.91,32.89,32.89,24200.0,21.4918,21.4918,21.4787,21.4787,24200.0
2012-03-22 11:50:00,32.89,32.93,32.89,32.92,44400.0,21.4787,21.5048,21.4787,21.4983,44400.0
2012-03-22 11:55:00,32.92,32.92,32.9,32.9,38600.0,21.4983,21.4983,21.4852,21.4852,38600.0
2012-03-22 12:00:00,32.9,32.92,32.89,32.92,37500.0,21.4852,21.4983,21.4787,21.4983,37500.0
2012-03-22 12:05:00,32.92,32.93,32.9,32.93,232500.0,21.4983,21.5048,21.4852,21.5048,232500.0
2012-03-22 12:10:00,32.93,32.94,32.91,32.92,38000.0,21.5048,21.5113,21.4918,21.4983,38000.0
2012-03-22 12:15:00,32.92,32.93,32.91,32.93,23600.0,21.4983,21.5048,21.4918,21.5048,23600.0
2012-03-22 12:20:00,32.92,32.93,32.9,32.9,69900.0,21.4983,21.5048,21.4852,21.4852,69900.0
2012-03-22 12:25:00,32.91,32.93,32.91,32.92,31200.0,21.4918,21.5048,21.4918,21.4983,31200.0
2012-03-22 12:30:00,32.93,32.94,32.91,32.91,37100.0,21.5048,21.5113,21.4918,21.4918,37100.0
2012-03-22 12:35:00,32.92,32.93,32.91,32.93,16000.0,21.4983,21.5048,21.4918,21.5048,16000.0
2012-03-22 12:40:00,32.92,32.93,32.91,32.93,17600.0,21.4983,21.5048,21.4918,21.5048,17600.0
2012-03-22 12:45:00,32.93,32.93,32.92,32.93,13000.0,21.5048,21.5048,21.4983,21.5048,13000.0
2012-03-22 12:50:00,32.93,32.95,32.92,32.94,31800.0,21.5048,21.5179,21.4983,21.5113,31800.0
2012-03-22 12:55:00,32.94,32.95,32.92,32.94,26400.0,21.5113,21.5179,21.4983,21.5113,26400.0
2012-03-22 13:00:00,32.94,32.96,32.93,32.94,25800.0,21.5113,21.5244,21.5048,21.5113,25800.0
2012-03-22 13:05:00,32.94,32.94,32.91,32.94,64300.0,21.5113,21.5113,21.4918,21.5113,64300.0
2012-03-22 13:10:00,32.94,32.95,32.93,32.95,13200.0,21.5113,21.5179,21.5048,21.5179,13200.0
2012-03-22 13:15:00,32.94,32.95,32.94,32.94,6000.0,21.5113,21.5179,21.5113,21.5113,6000.0
2012-03-22 13:20:00,32.95,32.95,32.94,32.95,13100.0,21.5179,21.5179,21.5113,21.5179,13100.0
2012-03-22 13:25:00,32.94,32.97,32.94,32.97,33700.0,21.5113,21.5309,21.5113,21.5309,33700.0
2012-03-22 13:30:00,32.97,32.97,32.96,32.97,19100.0,21.5309,21.5309,21.5244,21.5309,19100.0
2012-03-22 13:35:00,32.96,32.99,32.96,32.99,57300.0,21.5244,21.544,21.5244,21.544,57300.0
2012-03-22 13:40:00,32.99,32.99,32.98,32.99,18500.0,21.544,21.544,21.5375,21.544,18500.0
2012-03-22 13:45:00,32.98,32.99,32.98,32.99,13000.0,21.5375,21.544,21.5375,21.544,13000.0
2012-03-22 13:50:00,32.99,32.99,32.98,32.99,10300.0,21.544,21.544,21.5375,21.544,10300.0
2012-03-22 13:55:00,32.99,32.99,32.98,32.99,23300.0,21.544,21.544,21.5375,21.544,23300.0
2012-03-22 14:00:00,32.99,33.0,32.98,32.99,47400.0,21.544,21.5505,21.5375,21.544,47400.0
2012-03-22 14:05:00,32.99,33.0,32.99,33.0,21400.0,21.544,21.5505,21.544,21.5505,21400.0
2012-03-22 14:10:00,33.0,33.0,32.99,33.0,10300.0,21.5505,21.5505,21.544,21.5505,10300.0
2012-03-22 14:15:00,32.99,33.0,32.97,32.97,34000.0,21.544,21.5505,21.5309,21.5309,34000.0
2012-03-22 14:20:00,32.98,32.98,32.95,32.96,33700.0,21.5375,21.5375,21.5179,21.5244,33700.0
2012-03-22 14:25:00,32.96,32.98,32.96,32.98,17200.0,21.5244,21.5375,21.5244,21.5375,17200.0
2012-03-22 14:30:00,32.98,32.99,32.97,32.98,30000.0,21.5375,21.544,21.5309,21.5375,30000.0
2012-03-22 14:35:00,32.98,32.99,32.97,32.99,44300.0,21.5375,21.544,21.5309,21.544,44300.0
2012-03-22 14:40:00,32.98,32.99,32.98,32.99,24700.0,21.5375,21.544,21.5375,21.544,24700.0
2012-03-22 14:45:00,32.98,32.99,32.96,32.97,43400.0,21.5375,21.544,21.5244,21.5309,43400.0
2012-03-22 14:50:00,32.97,32.97,32.96,32.96,13900.0,21.5309,21.5309,21.5244,21.5244,13900.0
2012-03-22 14:55:00,32.96,32.97,32.96,32.97,16300.0,21.5244,21.5309,21.5244,21.5309,16300.0
2012-03-22 15:00:00,32.96,32.98,32.94,32.95,71200.0,21.5244,21.5375,21.5113,21.5179,71200.0
2012-03-22 15:05:00,32.95,32.96,32.94,32.96,39300.0,21.5179,21.5244,21.5113,21.5244,39300.0
2012-03-22 15:10:00,32.95,32.96,32.93,32.93,104100.0,21.5179,21.5244,21.5048,21.5048,104100.0
2012-03-22 15:15:00,32.94,32.94,32.9,32.91,70800.0,21.5113,21.5113,21.4852,21.4918,70800.0
2012-03-22 15:20:00,32.9,32.93,32.88,32.93,102000.0,21.4852,21.5048,21.4722,21.5048,102000.0
2012-03-22 15:25:00,32.93,32.94,32.91,32.93,146600.0,21.5048,21.5113,21.4918,21.5048,146600.0
2012-03-22 15:30:00,32.93,32.93,32.92,32.92,41400.0,21.5048,21.5048,21.4983,21.4983,41400.0
2012-03-22 15:35:00,32.93,32.93,32.9,32.9,352000.0,21.5048,21.5048,21.4852,21.4852,352000.0
2012-03-22 15:40:00,32.9,32.93,32.89,32.91,195800.0,21.4852,21.5048,21.4787,21.4918,195800.0
2012-03-22 15:45:00,32.9,32.95,32.9,32.93,142400.0,21.4852,21.5179,21.4852,21.5048,142400.0
2012-03-22 15:50:00,32.92,32.94,32.91,32.91,97600.0,21.4983,21.5113,21.4918,21.4918,97600.0
2012-03-22 15:55:00,32.91,32.92,32.91,32.91,213500.0,21.4918,21.4983,21.4918,21.4918,213500.0
2012-03-23 09:30:00,32.95,32.97,32.84,32.86,109400.0,21.5179,21.5309,21.446,21.4591,109400.0
2012-03-23 09:35:00,32.86,32.9,32.85,32.86,41300.0,21.4591,21.4852,21.4526,21.4591,41300.0
2012-03-23 09:40:00,32.87,32.89,32.84,32.85,31400.0,21.4656,21.4787,21.446,21.4526,31400.0
2012-03-23 09:45:00,32.86,32.87,32.82,32.87,65000.0,21.4591,21.4656,21.433,21.4656,65000.0
2012-03-23 09:50:00,32.87,32.9,32.85,32.86,77200.0,21.4656,21.4852,21.4526,21.4591,77200.0
2012-03-23 09:55:00,32.87,32.88,32.83,32.87,192200.0,21.4656,21.4722,21.4395,21.4656,192200.0
2012-03-23 10:00:00,32.87,32.89,32.85,32.88,123000.0,21.4656,21.4787,21.4526,21.4722,123000.0
2012-03-23 10:05:00,32.88,32.88,32.82,32.84,79100.0,21.4722,21.4722,21.433,21.446,79100.0
2012-03-23 10:10:00,32.84,32.85,32.81,32.84,40600.0,21.446,21.4526,21.4265,21.446,40600.0
2012-03-23 10:15:00,32.84,32.84,32.8,32.84,43200.0,21.446,21.446,21.4199,21.446,43200.0
2012-03-23 10:20:00,32.83,32.84,32.81,32.82,29400.0,21.4395,21.446,21.4265,21.433,29400.0
2012-03-23 10:25:00,32.82,32.83,32.8,32.81,75200.0,21.433,21.4395,21.4199,21.4265,75200.0
2012-03-23 10:30:00,32.8,32.83,32.76,32.79,237800.0,21.4199,21.4395,21.3938,21.4134,237800.0
2012-03-23 10:35:00,32.79,32.81,32.78,32.8,147700.0,21.4134,21.4265,21.4069,21.4199,147700.0
2012-03-23 10:40:00,32.79,32.8,32.77,32.78,33000.0,21.4134,21.4199,21.4003,21.4069,33000.0
2012-03-23 10:45:00,32.78,32.78,32.75,32.75,33200.0,21.4069,21.4069,21.3873,21.3873,33200.0
2012-03-23 10:50:00,32.76,32.79,32.75,32.79,38800.0,21.3938,21.4134,21.3873,21.4134,38800.0
2012-03-23 10:55:00,32.79,32.8,32.76,32.77,102800.0,21.4134,21.4199,21.3938,21.4003,102800.0
2012-03-23 11:00:00,32.77,32.78,32.77,32.78,34300.0,21.4003,21.4069,21.4003,21.4069,34300.0
2012-03-23 11:05:00,32.78,32.82,32.77,32.8,112700.0,21.4069,21.433,21.4003,21.4199,112700.0
2012-03-23 11:10:00,32.8,32.82,32.79,32.81,60400.0,21.4199,21.433,21.4134,21.4265,60400.0
2012-03-23 11:15:00,32.81,32.81,32.79,32.79,74800.0,21.4265,21.4265,21.4134,21.4134,74800.0
2012-03-23 11:20:00,32.8,32.8,32.77,32.78,124300.0,21.4199,21.4199,21.4003,21.4069,124300.0
2012-03-23 11:25:00,32.78,32.8,32.77,32.79,157400.0,21.4069,21.4199,21.4003,21.4134,157400.0
2012-03-23 11:30:00,32.79,32.81,32.79,32.81,152700.0,21.4134,21.4265,21.4134,21.4265,152700.0
2012-03-23 11:35:00,32.81,32.81,32.8,32.8,15500.0,21.4265,21.4265,21.4199,21.4199,15500.0
2012-03-23 11:40:00,32.8,32.83,32.8,32.83,93200.0,21.4199,21.4395,21.4199,21.4395,93200.0
2012-03-23 11:45:00,32.83,32.84,32.81,32.84,39000.0,21.4395,21.446,21.4265,21.446,39000.0
2012-03-23 11:50:00,32.84,32.91,32.83,32.91,87200.0,21.446,21.4918,21.4395,21.4918,87200.0
2012-03-23 11:55:00,32.9,32.94,32.89,32.92,143200.0,21.4852,21.5113,21.4787,21.4983,143200.0
2012-03-23 12:00:00,32.92,32.93,32.91,32.93,39200.0,21.4983,21.5048,21.4918,21.5048,39200.0
2012-03-23 12:05:00,32.92,32.93,32.92,32.93,11600.0,21.4983,21.5048,21.4983,21.5048,11600.0
2012-03-23 12:10:00,32.93,32.93,32.9,32.9,50300.0,21.5048,21.5048,21.4852,21.4852,50300.0
2012-03-23 12:15:00,32.9,32.91,32.9,32.91,24600.0,21.4852,21.4918,21.4852,21.4918,24600.0
2012-03-23 12:20:00,32.91,32.94,32.9,32.94,79200.0,21.4918,21.5113,21.4852,21.5113,79200.0
2012-03-23 12:25:00,32.94,32.97,32.93,32.97,39200.0,21.5113,21.5309,21.5048,21.5309,39200.0
2012-03-23 12:30:00,32.96,32.97,32.93,32.94,61900.0,21.5244,21.5309,21.5048,21.5113,61900.0
2012-03-23 12:35:00,32.94,32.94,32.93,32.93,20900.0,21.5113,21.5113,21.5048,21.5048,20900.0
2012-03-23 12:40:00,32.94,32.96,32.93,32.94,113100.0,21.5113,21.5244,21.5048,21.5113,113100.0
2012-03-23 12:45:00,32.94,32.96,32.94,32.96,35000.0,21.5113,21.5244,21.5113,21.5244,35000.0
2012-03-23 12:50:00,32.96,32.98,32.95,32.98,25500.0,21.5244,21.5375,21.5179,21.5375,25500.0
2012-03-23 12:55:00,32.97,33.0,32.97,33.0,82300.0,21.5309,21.5505,21.5309,21.5505,82300.0
2012-03-23 13:00:00,33.0,33.0,32.99,33.0,18900.0,21.5505,21.5505,21.544,21.5505,18900.0
2012-03-23 13:05:00,33.0,33.01,32.99,33.01,31600.0,21.5505,21.5571,21.544,21.5571,31600.0
2012-03-23 13:10:00,33.01,33.01,32.99,33.0,75700.0,21.5571,21.5571,21.544,21.5505,75700.0
2012-03-23 13:15:00,33.0,33.01,33.0,33.01,28700.0,21.5505,21.5571,21.5505,21.5571,28700.0
2012-03-23 13:20:00,33.01,33.01,32.99,33.0,23600.0,21.5571,21.5571,21.544,21.5505,23600.0
2012-03-23 13:25:00,32.99,33.0,32.98,32.98,19000.0,21.544,21.5505,21.5375,21.5375,19000.0
2012-03-23 13:30:00,32.99,33.0,32.97,32.97,30900.0,21.544,21.5505,21.5309,21.5309,30900.0
2012-03-23 13:35:00,32.98,32.98,32.96,32.97,19400.0,21.5375,21.5375,21.5244,21.5309,19400.0
2012-03-23 13:40:00,32.96,32.97,32.96,32.97,13500.0,21.5244,21.5309,21.5244,21.5309,13500.0
2012-03-23 13:45:00,32.97,32.97,32.96,32.96,13900.0,21.5309,21.5309,21.5244,21.5244,13900.0
2012-03-23 13:50:00,32.97,32.97,32.94,32.95,52500.0,21.5309,21.5309,21.5113,21.5179,52500.0
2012-03-23 13:55:00,32.95,32.95,32.93,32.94,23700.0,21.5179,21.5179,21.5048,21.5113,23700.0
2012-03-23 14:00:00,32.94,32.95,32.94,32.94,18000.0,21.5113,21.5179,21.5113,21.5113,18000.0
2012-03-23 14:05:00,32.94,32.95,32.93,32.93,28100.0,21.5113,21.5179,21.5048,21.5048,28100.0
2012-03-23 14:10:00,32.94,32.96,32.93,32.95,37500.0,21.5113,21.5244,21.5048,21.5179,37500.0
2012-03-23 14:15:00,32.96,32.99,32.96,32.98,63700.0,21.5244,21.544,21.5244,21.5375,63700.0
2012-03-23 14:20:00,32.97,32.99,32.97,32.98,22600.0,21.5309,21.544,21.5309,21.5375,22600.0
2012-03-23 14:25:00,32.99,33.0,32.98,32.99,64900.0,21.544,21.5505,21.5375,21.544,64900.0
2012-03-23 14:30:00,32.99,32.99,32.97,32.98,46900.0,21.544,21.544,21.5309,21.5375,46900.0
2012-03-23 14:35:00,32.99,32.99,32.98,32.98,25800.0,21.544,21.544,21.5375,21.5375,25800.0
2012-03-23 14:40:00,32.98,32.99,32.97,32.98,39800.0,21.5375,21.544,21.5309,21.5375,39800.0
2012-03-23 14:45:00,32.99,33.0,32.98,33.0,20900.0,21.544,21.5505,21.5375,21.5505,20900.0
2012-03-23 14:50:00,32.99,33.03,32.99,33.01,114800.0,21.544,21.5701,21.544,21.5571,114800.0
2012-03-23 14:55:00,33.0,33.01,32.98,33.0,73000.0,21.5505,21.5571,21.5375,21.5505,73000.0
2012-03-23 15:00:00,33.0,33.01,32.99,33.0,18200.0,21.5505,21.5571,21.544,21.5505,18200.0
2012-03-23 15:05:00,33.0,33.0,32.97,32.98,51500.0,21.5505,21.5505,21.5309,21.5375,51500.0
2012-03-23 15:10:00,32.98,32.99,32.96,32.96,32400.0,21.5375,21.544,21.5244,21.5244,32400.0
2012-03-23 15:15:00,32.97,32.97,32.94,32.94,74700.0,21.5309,21.5309,21.5113,21.5113,74700.0
2012-03-23 15:20:00,32.95,32.95,32.94,32.94,39400.0,21.5179,21.5179,21.5113,21.5113,39400.0
2012-03-23 15:25:00,32.94,32.95,32.94,32.95,36200.0,21.5113,21.5179,21.5113,21.5179,36200.0
2012-03-23 15:30:00,32.95,32.99,32.94,32.98,101100.0,21.5179,21.544,21.5113,21.5375,101100.0
2012-03-23 15:35:00,32.98,32.98,32.96,32.97,42600.0,21.5375,21.5375,21.5244,21.5309,42600.0
2012-03-23 15:40:00,32.97,32.97,32.95,32.96,74800.0,21.5309,21.5309,21.5179,21.5244,74800.0
2012-03-23 15:45:00,32.96,32.96,32.93,32.95,100200.0,21.5244,21.5244,21.5048,21.5179,100200.0
2012-03-23 15:50:00,32.95,32.96,32.95,32.95,86500.0,21.5179,21.5244,21.5179,21.5179,86500.0
2012-03-23 15:55:00,32.95,32.99,32.95,32.97,321900.0,21.5179,21.544,21.5179,21.5309,321900.0
2012-03-26 09:30:00,33.16,33.43,33.1,33.28,326000.0,21.655,21.8313,21.6158,21.7334,326000.0
2012-03-26 09:35:00,33.29,33.41,33.28,33.35,55500.0,21.7399,21.8183,21.7334,21.7791,55500.0
2012-03-26 09:40:00,33.36,33.39,33.34,33.35,71500.0,21.7856,21.8052,21.7726,21.7791,71500.0
2012-03-26 09:45:00,33.35,33.4,33.35,33.39,79900.0,21.7791,21.8117,21.7791,21.8052,79900.0
2012-03-26 09:50:00,33.39,33.39,33.35,33.35,75600.0,21.8052,21.8052,21.7791,21.7791,75600.0
2012-03-26 09:55:00,33.35,33.38,33.34,33.38,157000.0,21.7791,21.7987,21.7726,21.7987,157000.0
2012-03-26 10:00:00,33.38,33.43,33.38,33.41,125400.0,21.7987,21.8313,21.7987,21.8183,125400.0
2012-03-26 10:05:00,33.42,33.47,33.41,33.46,68500.0,21.8248,21.8575,21.8183,21.8509,68500.0
2012-03-26 10:10:00,33.47,33.48,33.46,33.48,67700.0,21.8575,21.864,21.8509,21.864,67700.0
2012-03-26 10:15:00,33.48,33.49,33.47,33.48,48400.0,21.864,21.8705,21.8575,21.864,48400.0
2012-03-26 10:20:00,33.48,33.5,33.48,33.49,82500.0,21.864,21.8771,21.864,21.8705,82500.0
2012-03-26 10:25:00,33.5,33.5,33.49,33.49,27900.0,21.8771,21.8771,21.8705,21.8705,27900.0
2012-03-26 10:30:00,33.5,33.5,33.46,33.46,83500.0,21.8771,21.8771,21.8509,21.8509,83500.0
2012-03-26 10:35:00,33.47,33.48,33.43,33.46,125100.0,21.8575,21.864,21.8313,21.8509,125100.0
2012-03-26 10:40:00,33.47,33.5,33.46,33.5,103400.0,21.8575,21.8771,21.8509,21.8771,103400.0
2012-03-26 10:45:00,33.49,33.5,33.47,33.48,84800.0,21.8705,21.8771,21.8575,21.864,84800.0
2012-03-26 10:50:00,33.48,33.5,33.47,33.48,70300.0,21.864,21.8771,21.8575,21.864,70300.0
2012-03-26 10:55:00,33.48,33.5,33.47,33.48,75100.0,21.864,21.8771,21.8575,21.864,75100.0
2012-03-26 11:00:00,33.48,33.5,33.47,33.48,103800.0,21.864,21.8771,21.8575,21.864,103800.0
2012-03-26 11:05:00,33.48,33.5,33.48,33.48,64500.0,21.864,21.8771,21.864,21.864,64500.0
2012-03-26 11:10:00,33.49,33.49,33.46,33.49,51100.0,21.8705,21.8705,21.8509,21.8705,51100.0
2012-03-26 11:15:00,33.48,33.49,33.48,33.49,29000.0,21.864,21.8705,21.864,21.8705,29000.0
2012-03-26 11:20:00,33.49,33.5,33.48,33.48,65100.0,21.8705,21.8771,21.864,21.864,65100.0
2012-03-26 11:25:00,33.48,33.49,33.46,33.48,74100.0,21.864,21.8705,21.8509,21.864,74100.0
2012-03-26 11:30:00,33.47,33.49,33.45,33.45,78800.0,21.8575,21.8705,21.8444,21.8444,78800.0
2012-03-26 11:35:00,33.45,33.48,33.43,33.47,135000.0,21.8444,21.864,21.8313,21.8575,135000.0
2012-03-26 11:40:00,33.47,33.48,33.46,33.47,111500.0,21.8575,21.864,21.8509,21.8575,111500.0
2012-03-26 11:45:00,33.47,33.48,33.45,33.48,46000.0,21.8575,21.864,21.8444,21.864,46000.0
2012-03-26 11:50:00,33.48,33.48,33.45,33.47,51000.0,21.864,21.864,21.8444,21.8575,51000.0
2012-03-26 11:55:00,33.48,33.48,33.47,33.48,54900.0,21.864,21.864,21.8575,21.864,54900.0
2012-03-26 12:00:00,33.48,33.5,33.48,33.49,70000.0,21.864,21.8771,21.864,21.8705,70000.0
2012-03-26 12:05:00,33.48,33.49,33.47,33.47,39200.0,21.864,21.8705,21.8575,21.8575,39200.0
2012-03-26 12:10:00,33.47,33.48,33.47,33.47,15100.0,21.8575,21.864,21.8575,21.8575,15100.0
2012-03-26 12:15:00,33.47,33.48,33.46,33.47,27100.0,21.8575,21.864,21.8509,21.8575,27100.0
2012-03-26 12:20:00,33.47,33.48,33.44,33.45,33200.0,21.8575,21.864,21.8379,21.8444,33200.0
2012-03-26 12:25:00,33.44,33.46,33.43,33.43,45300.0,21.8379,21.8509,21.8313,21.8313,45300.0
2012-03-26 12:30:00,33.43,33.46,33.42,33.46,271400.0,21.8313,21.8509,21.8248,21.8509,271400.0
2012-03-26 12:35:00,33.45,33.48,33.45,33.45,74600.0,21.8444,21.864,21.8444,21.8444,74600.0
2012-03-26 12:40:00,33.45,33.46,33.45,33.45,22700.0,21.8444,21.8509,21.8444,21.8444,22700.0
2012-03-26 12:45:00,33.45,33.46,33.41,33.41,56700.0,21.8444,21.8509,21.8183,21.8183,56700.0
2012-03-26 12:50:00,33.41,33.44,33.41,33.42,52200.0,21.8183,21.8379,21.8183,21.8248,52200.0
2012-03-26 12:55:00,33.41,33.42,33.38,33.39,91800.0,21.8183,21.8248,21.7987,21.8052,91800.0
2012-03-26 13:00:00,33.39,33.43,33.39,33.43,79200.0,21.8052,21.8313,21.8052,21.8313,79200.0
2012-03-26 13:05:00,33.43,33.44,33.42,33.44,25700.0,21.8313,21.8379,21.8248,21.8379,25700.0
2012-03-26 13:10:00,33.43,33.44,33.41,33.42,35400.0,21.8313,21.8379,21.8183,21.8248,35400.0
2012-03-26 13:15:00,33.41,33.45,33.41,33.42,54200.0,21.8183,21.8444,21.8183,21.8248,54200.0
2012-03-26 13:20:00,33.42,33.43,33.41,33.41,90700.0,21.8248,21.8313,21.8183,21.8183,90700.0
2012-03-26 13:25:00,33.41,33.42,33.41,33.42,15200.0,21.8183,21.8248,21.8183,21.8248,15200.0
2012-03-26 13:30:00,33.42,33.43,33.41,33.42,59400.0,21.8248,21.8313,21.8183,21.8248,59400.0
2012-03-26 13:35:00,33.42,33.44,33.42,33.44,36500.0,21.8248,21.8379,21.8248,21.8379,36500.0
2012-03-26 13:40:00,33.44,33.44,33.43,33.43,27000.0,21.8379,21.8379,21.8313,21.8313,27000.0
2012-03-26 13:45:00,33.43,33.43,33.41,33.41,59500.0,21.8313,21.8313,21.8183,21.8183,59500.0
2012-03-26 13:50:00,33.41,33.42,33.41,33.42,19300.0,21.8183,21.8248,21.8183,21.8248,19300.0
2012-03-26 13:55:00,33.41,33.42,33.4,33.41,34700.0,21.8183,21.8248,21.8117,21.8183,34700.0
2012-03-26 14:00:00,33.4,33.41,33.4,33.41,10500.0,21.8117,21.8183,21.8117,21.8183,10500.0
2012-03-26 14:05:00,33.4,33.41,33.4,33.41,40100.0,21.8117,21.8183,21.8117,21.8183,40100.0
2012-03-26 14:10:00,33.42,33.42,33.41,33.41,26500.0,21.8248,21.8248,21.8183,21.8183,26500.0
2012-03-26 14:15:00,33.41,33.42,33.4,33.41,48700.0,21.8183,21.8248,21.8117,21.8183,48700.0
2012-03-26 14:20:00,33.41,33.42,33.39,33.4,93100.0,21.8183,21.8248,21.8052,21.8117,93100.0
2012-03-26 14:25:00,33.4,33.41,33.39,33.4,28200.0,21.8117,21.8183,21.8052,21.8117,28200.0
2012-03-26 14:30:00,33.4,33.43,33.4,33.42,63200.0,21.8117,21.8313,21.8117,21.8248,63200.0
2012-03-26 14:35:00,33.41,33.42,33.4,33.41,40500.0,21.8183,21.8248,21.8117,21.8183,40500.0
2012-03-26 14:40:00,33.41,33.44,33.41,33.43,48800.0,21.8183,21.8379,21.8183,21.8313,48800.0
2012-03-26 14:45:00,33.43,33.44,33.42,33.44,26300.0,21.8313,21.8379,21.8248,21.8379,26300.0
2012-03-26 14:50:00,33.44,33.44,33.43,33.44,22700.0,21.8379,21.8379,21.8313,21.8379,22700.0
2012-03-26 14:55:00,33.44,33.47,33.43,33.45,41600.0,21.8379,21.8575,21.8313,21.8444,41600.0
2012-03-26 15:00:00,33.46,33.5,33.45,33.48,69400.0,21.8509,21.8771,21.8444,21.864,69400.0
2012-03-26 15:05:00,33.49,33.52,33.49,33.52,112600.0,21.8705,21.8901,21.8705,21.8901,112600.0
2012-03-26 15:10:00,33.51,33.54,33.51,33.54,85600.0,21.8836,21.9032,21.8836,21.9032,85600.0
2012-03-26 15:15:00,33.54,33.56,33.53,33.55,168300.0,21.9032,21.9162,21.8966,21.9097,168300.0
2012-03-26 15:20:00,33.56,33.57,33.53,33.54,103600.0,21.9162,21.9228,21.8966,21.9032,103600.0
2012-03-26 15:25:00,33.54,33.56,33.53,33.53,92100.0,21.9032,21.9162,21.8966,21.8966,92100.0
2012-03-26 15:30:00,33.54,33.55,33.52,33.53,126100.0,21.9032,21.9097,21.8901,21.8966,126100.0
2012-03-26 15:35:00,33.53,33.55,33.52,33.52,132800.0,21.8966,21.9097,21.8901,21.8901,132800.0
2012-03-26 15:40:00,33.52,33.58,33.52,33.58,204200.0,21.8901,21.9293,21.8901,21.9293,204200.0
2012-03-26 15:45:00,33.58,33.59,33.56,33.58,251700.0,21.9293,21.9358,21.9162,21.9293,251700.0
2012-03-26 15:50:00,33.57,33.58,33.56,33.58,166300.0,21.9228,21.9293,21.9162,21.9293,166300.0
2012-03-26 15:55:00,33.57,33.59,33.56,33.59,570800.0,21.9228,21.9358,21.9162,21.9358,570800.0
2012-03-27 09:30:00,33.63,33.64,33.51,33.51,201500.0,21.962,21.9685,21.8836,21.8836,201500.0
2012-03-27 09:35:00,33.51,33.69,33.51,33.67,96300.0,21.8836,22.0011,21.8836,21.9881,96300.0
2012-03-27 09:40:00,33.68,33.73,33.57,33.57,122400.0,21.9946,22.0273,21.9228,21.9228,122400.0
2012-03-27 09:45:00,33.58,33.64,33.56,33.64,103800.0,21.9293,21.9685,21.9162,21.9685,103800.0
2012-03-27 09:50:00,33.64,33.66,33.62,33.62,66600.0,21.9685,21.9815,21.9554,21.9554,66600.0
2012-03-27 09:55:00,33.63,33.64,33.6,33.62,78500.0,21.962,21.9685,21.9424,21.9554,78500.0
2012-03-27 10:00:00,33.61,33.62,33.55,33.56,162400.0,21.9489,21.9554,21.9097,21.9162,162400.0
2012-03-27 10:05:00,33.56,33.58,33.54,33.57,222500.0,21.9162,21.9293,21.9032,21.9228,222500.0
2012-03-27 10:10:00,33.57,33.59,33.55,33.58,84100.0,21.9228,21.9358,21.9097,21.9293,84100.0
2012-03-27 10:15:00,33.58,33.59,33.55,33.58,121800.0,21.9293,21.9358,21.9097,21.9293,121800.0
2012-03-27 10:20:00,33.58,33.61,33.57,33.6,86200.0,21.9293,21.9489,21.9228,21.9424,86200.0
2012-03-27 10:25:00,33.61,33.61,33.59,33.6,79200.0,21.9489,21.9489,21.9358,21.9424,79200.0
2012-03-27 10:30:00,33.6,33.63,33.59,33.62,64700.0,21.9424,21.962,21.9358,21.9554,64700.0
2012-03-27 10:35:00,33.62,33.64,33.61,33.61,55000.0,21.9554,21.9685,21.9489,21.9489,55000.0
2012-03-27 10:40:00,33.61,33.61,33.58,33.6,66500.0,21.9489,21.9489,21.9293,21.9424,66500.0
2012-03-27 10:45:00,33.59,33.63,33.59,33.63,42300.0,21.9358,21.962,21.9358,21.962,42300.0
2012-03-27 10:50:00,33.63,33.63,33.59,33.6,52200.0,21.962,21.962,21.9358,21.9424,52200.0
2012-03-27 10:55:00,33.59,33.61,33.59,33.6,37300.0,21.9358,21.9489,21.9358,21.9424,37300.0
2012-03-27 11:00:00,33.61,33.62,33.6,33.61,51100.0,21.9489,21.9554,21.9424,21.9489,51100.0
2012-03-27 11:05:00,33.61,33.64,33.6,33.64,135900.0,21.9489,21.9685,21.9424,21.9685,135900.0
2012-03-27 11:10:00,33.64,33.64,33.59,33.62,101300.0,21.9685,21.9685,21.9358,21.9554,101300.0
2012-03-27 11:15:00,33.61,33.62,33.61,33.62,16900.0,21.9489,21.9554,21.9489,21.9554,16900.0
2012-03-27 11:20:00,33.62,33.62,33.61,33.62,41400.0,21.9554,21.9554,21.9489,21.9554,41400.0
2012-03-27 11:25:00,33.62,33.62,33.61,33.61,35600.0,21.9554,21.9554,21.9489,21.9489,35600.0
2012-03-27 11:30:00,33.61,33.62,33.59,33.59,89100.0,21.9489,21.9554,21.9358,21.9358,89100.0
2012-03-27 11:35:00,33.6,33.61,33.55,33.59,217400.0,21.9424,21.9489,21.9097,21.9358,217400.0
2012-03-27 11:40:00,33.59,33.62,33.58,33.61,60700.0,21.9358,21.9554,21.9293,21.9489,60700.0
2012-03-27 11:45:00,33.62,33.62,33.6,33.62,39400.0,21.9554,21.9554,21.9424,21.9554,39400.0
2012-03-27 11:50:00,33.62,33.62,33.59,33.61,50200.0,21.9554,21.9554,21.9358,21.9489,50200.0
2012-03-27 11:55:00,33.61,33.61,33.6,33.61,20400.0,21.9489,21.9489,21.9424,21.9489,20400.0
2012-03-27 12:00:00,33.6,33.63,33.6,33.61,48700.0,21.9424,21.962,21.9424,21.9489,48700.0
2012-03-27 12:05:00,33.61,33.61,33.6,33.6,16100.0,21.9489,21.9489,21.9424,21.9424,16100.0
2012-03-27 12:10:00,33.6,33.61,33.6,33.61,13300.0,21.9424,21.9489,21.9424,21.9489,13300.0
2012-03-27 12:15:00,33.6,33.61,33.6,33.61,21500.0,21.9424,21.9489,21.9424,21.9489,21500.0
2012-03-27 12:20:00,33.61,33.61,33.6,33.6,44700.0,21.9489,21.9489,21.9424,21.9424,44700.0
2012-03-27 12:25:00,33.61,33.61,33.59,33.6,66700.0,21.9489,21.9489,21.9358,21.9424,66700.0
2012-03-27 12:30:00,33.59,33.6,33.59,33.59,43000.0,21.9358,21.9424,21.9358,21.9358,43000.0
2012-03-27 12:35:00,33.59,33.6,33.59,33.6,17100.0,21.9358,21.9424,21.9358,21.9424,17100.0
2012-03-27 12:40:00,33.59,33.6,33.58,33.59,36200.0,21.9358,21.9424,21.9293,21.9358,36200.0
2012-03-27 12:45:00,33.58,33.61,33.58,33.6,99900.0,21.9293,21.9489,21.9293,21.9424,99900.0
2012-03-27 12:50:00,33.6,33.61,33.6,33.61,28300.0,21.9424,21.9489,21.9424,21.9489,28300.0
2012-03-27 12:55:00,33.6,33.63,33.6,33.62,65400.0,21.9424,21.962,21.9424,21.9554,65400.0
2012-03-27 13:00:00,33.63,33.63,33.6,33.6,45200.0,21.962,21.962,21.9424,21.9424,45200.0
2012-03-27 13:05:00,33.6,33.64,33.6,33.63,70300.0,21.9424,21.9685,21.9424,21.962,70300.0
2012-03-27 13:10:00,33.64,33.66,33.63,33.66,42200.0,21.9685,21.9815,21.962,21.9815,42200.0
2012-03-27 13:15:00,33.66,33.66,33.63,33.64,32900.0,21.9815,21.9815,21.962,21.9685,32900.0
2012-03-27 13:20:00,33.64,33.65,33.64,33.65,31200.0,21.9685,21.975,21.9685,21.975,31200.0
2012-03-27 13:25:00,33.65,33.66,33.64,33.66,47200.0,21.975,21.9815,21.9685,21.9815,47200.0
2012-03-27 13:30:00,33.66,33.66,33.65,33.66,19500.0,21.9815,21.9815,21.975,21.9815,19500.0
2012-03-27 13:35:00,33.66,33.66,33.65,33.65,61900.0,21.9815,21.9815,21.975,21.975,61900.0
2012-03-27 13:40:00,33.66,33.66,33.65,33.66,19300.0,21.9815,21.9815,21.975,21.9815,19300.0
2012-03-27 13:45:00,33.66,33.67,33.65,33.67,32800.0,21.9815,21.9881,21.975,21.9881,32800.0
2012-03-27 13:50:00,33.67,33.68,33.66,33.67,43900.0,21.9881,21.9946,21.9815,21.9881,43900.0
2012-03-27 13:55:00,33.68,33.69,33.67,33.69,49600.0,21.9946,22.0011,21.9881,22.0011,49600.0
2012-03-27 14:00:00,33.69,33.7,33.69,33.7,43500.0,22.0011,22.0077,22.0011,22.0077,43500.0
2012-03-27 14:05:00,33.7,33.7,33.68,33.69,47400.0,22.0077,22.0077,21.9946,22.0011,47400.0
2012-03-27 14:10:00,33.69,33.71,33.68,33.71,42600.0,22.0011,22.0142,21.9946,22.0142,42600.0
2012-03-27 14:15:00,33.71,33.72,33.7,33.72,29200.0,22.0142,22.0207,22.0077,22.0207,29200.0
2012-03-27 14:20:00,33.71,33.72,33.71,33.71,33000.0,22.0142,22.0207,22.0142,22.0142,33000.0
2012-03-27 14:25:00,33.71,33.72,33.71,33.72,23900.0,22.0142,22.0207,22.0142,22.0207,23900.0
2012-03-27 14:30:00,33.72,33.72,33.68,33.68,117800.0,22.0207,22.0207,21.9946,21.9946,117800.0
2012-03-27 14:35:00,33.69,33.7,33.67,33.69,130400.0,22.0011,22.0077,21.9881,22.0011,130400.0
2012-03-27 14:40:00,33.69,33.71,33.68,33.7,56100.0,22.0011,22.0142,21.9946,22.0077,56100.0
2012-03-27 14:45:00,33.71,33.71,33.7,33.7,45000.0,22.0142,22.0142,22.0077,22.0077,45000.0
2012-03-27 14:50:00,33.71,33.72,33.7,33.71,99700.0,22.0142,22.0207,22.0077,22.0142,99700.0
2012-03-27 14:55:00,33.7,33.72,33.7,33.71,64800.0,22.0077,22.0207,22.0077,22.0142,64800.0
2012-03-27 15:00:00,33.72,33.73,33.71,33.73,54500.0,22.0207,22.0273,22.0142,22.0273,54500.0
2012-03-27 15:05:00,33.73,33.75,33.72,33.75,137300.0,22.0273,22.0403,22.0207,22.0403,137300.0
2012-03-27 15:10:00,33.75,33.76,33.74,33.76,138100.0,22.0403,22.0468,22.0338,22.0468,138100.0
2012-03-27 15:15:00,33.75,33.76,33.71,33.72,118300.0,22.0403,22.0468,22.0142,22.0207,118300.0
2012-03-27 15:20:00,33.72,33.73,33.7,33.71,108900.0,22.0207,22.0273,22.0077,22.0142,108900.0
2012-03-27 15:25:00,33.71,33.75,33.7,33.74,120200.0,22.0142,22.0403,22.0077,22.0338,120200.0
2012-03-27 15:30:00,33.75,33.75,33.71,33.73,194400.0,22.0403,22.0403,22.0142,22.0273,194400.0
2012-03-27 15:35:00,33.73,33.74,33.72,33.73,57200.0,22.0273,22.0338,22.0207,22.0273,57200.0
2012-03-27 15:40:00,33.73,33.73,33.71,33.72,79200.0,22.0273,22.0273,22.0142,22.0207,79200.0
2012-03-27 15:45:00,33.72,33.72,33.66,33.67,188600.0,22.0207,22.0207,21.9815,21.9881,188600.0
2012-03-27 15:50:00,33.67,33.69,33.67,33.68,181300.0,21.9881,22.0011,21.9881,21.9946,181300.0
2012-03-27 15:55:00,33.68,33.68,33.66,33.66,245500.0,21.9946,21.9946,21.9815,21.9815,245500.0
2012-03-28 09:30:00,33.57,33.73,33.53,33.67,388200.0,21.9228,22.0273,21.8966,21.9881,388200.0
2012-03-28 09:35:00,33.68,33.78,33.64,33.73,124400.0,21.9946,22.0599,21.9685,22.0273,124400.0
2012-03-28 09:40:00,33.73,33.74,33.7,33.7,79000.0,22.0273,22.0338,22.0077,22.0077,79000.0
2012-03-28 09:45:00,33.7,33.74,33.7,33.73,101200.0,22.0077,22.0338,22.0077,22.0273,101200.0
2012-03-28 09:50:00,33.72,33.77,33.71,33.74,235500.0,22.0207,22.0534,22.0142,22.0338,235500.0
2012-03-28 09:55:00,33.75,33.79,33.72,33.78,310300.0,22.0403,22.0664,22.0207,22.0599,310300.0
2012-03-28 10:00:00,33.77,33.78,33.76,33.77,63200.0,22.0534,22.0599,22.0468,22.0534,63200.0
2012-03-28 10:05:00,33.77,33.84,33.77,33.81,250300.0,22.0534,22.0991,22.0534,22.0795,250300.0
2012-03-28 10:10:00,33.82,33.82,33.79,33.82,161300.0,22.086,22.086,22.0664,22.086,161300.0
2012-03-28 10:15:00,33.82,33.82,33.81,33.82,67200.0,22.086,22.086,22.0795,22.086,67200.0
2012-03-28 10:20:00,33.81,33.85,33.81,33.83,136500.0,22.0795,22.1056,22.0795,22.0926,136500.0
2012-03-28 10:25:00,33.83,33.85,33.8,33.8,245200.0,22.0926,22.1056,22.073,22.073,245200.0
2012-03-28 10:30:00,33.8,33.81,33.76,33.79,384600.0,22.073,22.0795,22.0468,22.0664,384600.0
2012-03-28 10:35:00,33.79,33.82,33.78,33.8,298200.0,22.0664,22.086,22.0599,22.073,298200.0
2012-03-28 10:40:00,33.8,33.81,33.76,33.77,132600.0,22.073,22.0795,22.0468,22.0534,132600.0
2012-03-28 10:45:00,33.77,33.78,33.73,33.73,208600.0,22.0534,22.0599,22.0273,22.0273,208600.0
2012-03-28 10:50:00,33.73,33.73,33.71,33.72,76600.0,22.0273,22.0273,22.0142,22.0207,76600.0
2012-03-28 10:55:00,33.73,33.73,33.7,33.72,42400.0,22.0273,22.0273,22.0077,22.0207,42400.0
2012-03-28 11:00:00,33.72,33.73,33.68,33.71,161900.0,22.0207,22.0273,21.9946,22.0142,161900.0
2012-03-28 11:05:00,33.71,33.71,33.68,33.69,91100.0,22.0142,22.0142,21.9946,22.0011,91100.0
2012-03-28 11:10:00,33.68,33.69,33.66,33.68,71600.0,21.9946,22.0011,21.9815,21.9946,71600.0
2012-03-28 11:15:00,33.69,33.73,33.68,33.73,203100.0,22.0011,22.0273,21.9946,22.0273,203100.0
2012-03-28 11:20:00,33.73,33.74,33.72,33.73,60900.0,22.0273,22.0338,22.0207,22.0273,60900.0
2012-03-28 11:25:00,33.73,33.73,33.72,33.73,30400.0,22.0273,22.0273,22.0207,22.0273,30400.0
2012-03-28 11:30:00,33.73,33.73,33.72,33.72,42200.0,22.0273,22.0273,22.0207,22.0207,42200.0
2012-03-28 11:35:00,33.72,33.73,33.71,33.71,42800.0,22.0207,22.0273,22.0142,22.0142,42800.0
2012-03-28 11:40:00,33.72,33.72,33.63,33.65,95300.0,22.0207,22.0207,21.962,21.975,95300.0
2012-03-28 11:45:00,33.65,33.65,33.58,33.58,87000.0,21.975,21.975,21.9293,21.9293,87000.0
2012-03-28 11:50:00,33.59,33.59,33.53,33.54,56100.0,21.9358,21.9358,21.8966,21.9032,56100.0
2012-03-28 11:55:00,33.54,33.54,33.5,33.52,79000.0,21.9032,21.9032,21.8771,21.8901,79000.0
2012-03-28 12:00:00,33.52,33.55,33.51,33.54,70900.0,21.8901,21.9097,21.8836,21.9032,70900.0
2012-03-28 12:05:00,33.54,33.56,33.53,33.55,45900.0,21.9032,21.9162,21.8966,21.9097,45900.0
2012-03-28 12:10:00,33.54,33.55,33.54,33.54,17100.0,21.9032,21.9097,21.9032,21.9032,17100.0
2012-03-28 12:15:00,33.54,33.6,33.54,33.58,106700.0,21.9032,21.9424,21.9032,21.9293,106700.0
2012-03-28 12:20:00,33.58,33.58,33.56,33.57,27800.0,21.9293,21.9293,21.9162,21.9228,27800.0
2012-03-28 12:25:00,33.57,33.58,33.56,33.58,24300.0,21.9228,21.9293,21.9162,21.9293,24300.0
2012-03-28 12:30:00,33.58,33.58,33.54,33.54,66100.0,21.9293,21.9293,21.9032,21.9032,66100.0
2012-03-28 12:35:00,33.55,33.55,33.53,33.53,20900.0,21.9097,21.9097,21.8966,21.8966,20900.0
2012-03-28 12:40:00,33.54,33.58,33.54,33.57,115100.0,21.9032,21.9293,21.9032,21.9228,115100.0
2012-03-28 12:45:00,33.57,33.59,33.55,33.55,63300.0,21.9228,21.9358,21.9097,21.9097,63300.0
2012-03-28 12:50:00,33.56,33.57,33.55,33.55,30600.0,21.9162,21.9228,21.9097,21.9097,30600.0
2012-03-28 12:55:00,33.56,33.58,33.54,33.56,159000.0,21.9162,21.9293,21.9032,21.9162,159000.0
2012-03-28 13:00:00,33.56,33.57,33.55,33.56,18000.0,21.9162,21.9228,21.9097,21.9162,18000.0
2012-03-28 13:05:00,33.55,33.56,33.54,33.54,27200.0,21.9097,21.9162,21.9032,21.9032,27200.0
2012-03-28 13:10:00,33.54,33.56,33.54,33.54,72100.0,21.9032,21.9162,21.9032,21.9032,72100.0
2012-03-28 13:15:00,33.55,33.55,33.53,33.53,29000.0,21.9097,21.9097,21.8966,21.8966,29000.0
2012-03-28 13:20:00,33.54,33.54,33.52,33.53,47400.0,21.9032,21.9032,21.8901,21.8966,47400.0
2012-03-28 13:25:00,33.53,33.55,33.52,33.52,146600.0,21.8966,21.9097,21.8901,21.8901,146600.0
2012-03-28 13:30:00,33.52,33.53,33.5,33.5,41300.0,21.8901,21.8966,21.8771,21.8771,41300.0
2012-03-28 13:35:00,33.5,33.53,33.5,33.53,50800.0,21.8771,21.8966,21.8771,21.8966,50800.0
2012-03-28 13:40:00,33.53,33.55,33.52,33.54,20100.0,21.8966,21.9097,21.8901,21.9032,20100.0
2012-03-28 13:45:00,33.54,33.55,33.52,33.53,72900.0,21.9032,21.9097,21.8901,21.8966,72900.0
2012-03-28 13:50:00,33.53,33.54,33.52,33.52,47500.0,21.8966,21.9032,21.8901,21.8901,47500.0
2012-03-28 13:55:00,33.53,33.53,33.52,33.53,19500.0,21.8966,21.8966,21.8901,21.8966,19500.0
2012-03-28 14:00:00,33.53,33.53,33.51,33.51,36500.0,21.8966,21.8966,21.8836,21.8836,36500.0
2012-03-28 14:05:00,33.51,33.52,33.5,33.5,41700.0,21.8836,21.8901,21.8771,21.8771,41700.0
2012-03-28 14:10:00,33.51,33.51,33.48,33.5,75800.0,21.8836,21.8836,21.864,21.8771,75800.0
2012-03-28 14:15:00,33.5,33.52,33.49,33.5,33200.0,21.8771,21.8901,21.8705,21.8771,33200.0
2012-03-28 14:20:00,33.51,33.53,33.5,33.53,44800.0,21.8836,21.8966,21.8771,21.8966,44800.0
2012-03-28 14:25:00,33.53,33.53,33.51,33.53,185700.0,21.8966,21.8966,21.8836,21.8966,185700.0
2012-03-28 14:30:00,33.53,33.53,33.52,33.53,18500.0,21.8966,21.8966,21.8901,21.8966,18500.0
2012-03-28 14:35:00,33.53,33.55,33.52,33.52,69100.0,21.8966,21.9097,21.8901,21.8901,69100.0
2012-03-28 14:40:00,33.53,33.54,33.51,33.53,63200.0,21.8966,21.9032,21.8836,21.8966,63200.0
2012-03-28 14:45:00,33.52,33.52,33.51,33.51,28000.0,21.8901,21.8901,21.8836,21.8836,28000.0
2012-03-28 14:50:00,33.52,33.52,33.5,33.51,49700.0,21.8901,21.8901,21.8771,21.8836,49700.0
2012-03-28 14:55:00,33.51,33.52,33.51,33.51,27000.0,21.8836,21.8901,21.8836,21.8836,27000.0
2012-03-28 15:00:00,33.51,33.52,33.5,33.51,37000.0,21.8836,21.8901,21.8771,21.8836,37000.0
2012-03-28 15:05:00,33.5,33.52,33.5,33.52,54600.0,21.8771,21.8901,21.8771,21.8901,54600.0
2012-03-28 15:10:00,33.52,33.52,33.51,33.52,41500.0,21.8901,21.8901,21.8836,21.8901,41500.0
2012-03-28 15:15:00,33.52,33.55,33.51,33.52,88200.0,21.8901,21.9097,21.8836,21.8901,88200.0
2012-03-28 15:20:00,33.53,33.53,33.52,33.53,48300.0,21.8966,21.8966,21.8901,21.8966,48300.0
2012-03-28 15:25:00,33.53,33.54,33.52,33.54,52400.0,21.8966,21.9032,21.8901,21.9032,52400.0
2012-03-28 15:30:00,33.54,33.61,33.53,33.57,194100.0,21.9032,21.9489,21.8966,21.9228,194100.0
2012-03-28 15:35:00,33.58,33.64,33.56,33.59,714300.0,21.9293,21.9685,21.9162,21.9358,714300.0
2012-03-28 15:40:00,33.59,33.61,33.57,33.61,159800.0,21.9358,21.9489,21.9228,21.9489,159800.0
2012-03-28 15:45:00,33.61,33.62,33.6,33.6,105700.0,21.9489,21.9554,21.9424,21.9424,105700.0
2012-03-28 15:50:00,33.61,33.64,33.6,33.64,280000.0,21.9489,21.9685,21.9424,21.9685,280000.0
2012-03-28 15:55:00,33.64,33.67,33.64,33.66,541200.0,21.9685,21.9881,21.9685,21.9815,541200.0
2012-03-29 09:30:00,33.72,33.75,33.56,33.61,288400.0,22.0207,22.0403,21.9162,21.9489,288400.0
2012-03-29 09:35:00,33.6,33.61,33.48,33.48,106100.0,21.9424,21.9489,21.864,21.864,106100.0
2012-03-29 09:40:00,33.48,33.49,33.41,33.41,126500.0,21.864,21.8705,21.8183,21.8183,126500.0
2012-03-29 09:45:00,33.42,33.48,33.39,33.46,72500.0,21.8248,21.864,21.8052,21.8509,72500.0
2012-03-29 09:50:00,33.46,33.47,33.44,33.45,108100.0,21.8509,21.8575,21.8379,21.8444,108100.0
2012-03-29 09:55:00,33.45,33.45,33.4,33.43,81000.0,21.8444,21.8444,21.8117,21.8313,81000.0
2012-03-29 10:00:00,33.43,33.45,33.41,33.43,113900.0,21.8313,21.8444,21.8183,21.8313,113900.0
2012-03-29 10:05:00,33.44,33.44,33.38,33.42,166600.0,21.8379,21.8379,21.7987,21.8248,166600.0
2012-03-29 10:10:00,33.42,33.43,33.38,33.42,88800.0,21.8248,21.8313,21.7987,21.8248,88800.0
2012-03-29 10:15:00,33.41,33.43,33.35,33.35,80900.0,21.8183,21.8313,21.7791,21.7791,80900.0
2012-03-29 10:20:00,33.36,33.39,33.35,33.38,41200.0,21.7856,21.8052,21.7791,21.7987,41200.0
2012-03-29 10:25:00,33.37,33.38,33.32,33.33,45300.0,21.7922,21.7987,21.7595,21.766,45300.0
2012-03-29 10:30:00,33.34,33.34,33.28,33.29,93000.0,21.7726,21.7726,21.7334,21.7399,93000.0
2012-03-29 10:35:00,33.29,33.34,33.25,33.3,89500.0,21.7399,21.7726,21.7138,21.7464,89500.0
2012-03-29 10:40:00,33.3,33.39,33.3,33.39,171300.0,21.7464,21.8052,21.7464,21.8052,171300.0
2012-03-29 10:45:00,33.38,33.41,33.35,33.41,136600.0,21.7987,21.8183,21.7791,21.8183,136600.0
2012-03-29 10:50:00,33.41,33.42,33.4,33.4,231400.0,21.8183,21.8248,21.8117,21.8117,231400.0
2012-03-29 10:55:00,33.39,33.44,33.39,33.43,126400.0,21.8052,21.8379,21.8052,21.8313,126400.0
2012-03-29 11:00:00,33.42,33.45,33.41,33.45,26800.0,21.8248,21.8444,21.8183,21.8444,26800.0
2012-03-29 11:05:00,33.45,33.45,33.43,33.43,28500.0,21.8444,21.8444,21.8313,21.8313,28500.0
2012-03-29 11:10:00,33.43,33.45,33.41,33.44,120000.0,21.8313,21.8444,21.8183,21.8379,120000.0
2012-03-29 11:15:00,33.44,33.45,33.4,33.4,112500.0,21.8379,21.8444,21.8117,21.8117,112500.0
2012-03-29 11:20:00,33.4,33.42,33.4,33.4,48900.0,21.8117,21.8248,21.8117,21.8117,48900.0
2012-03-29 11:25:00,33.41,33.42,33.37,33.37,56500.0,21.8183,21.8248,21.7922,21.7922,56500.0
2012-03-29 11:30:00,33.37,33.4,33.36,33.37,59300.0,21.7922,21.8117,21.7856,21.7922,59300.0
2012-03-29 11:35:00,33.37,33.38,33.35,33.36,31700.0,21.7922,21.7987,21.7791,21.7856,31700.0
2012-03-29 11:40:00,33.36,33.37,33.35,33.35,21200.0,21.7856,21.7922,21.7791,21.7791,21200.0
2012-03-29 11:45:00,33.35,33.38,33.35,33.37,88800.0,21.7791,21.7987,21.7791,21.7922,88800.0
2012-03-29 11:50:00,33.36,33.37,33.34,33.35,31300.0,21.7856,21.7922,21.7726,21.7791,31300.0
2012-03-29 11:55:00,33.34,33.35,33.32,33.34,47000.0,21.7726,21.7791,21.7595,21.7726,47000.0
2012-03-29 12:00:00,33.34,33.35,33.31,33.34,97400.0,21.7726,21.7791,21.753,21.7726,97400.0
2012-03-29 12:05:00,33.35,33.38,33.35,33.37,35700.0,21.7791,21.7987,21.7791,21.7922,35700.0
2012-03-29 12:10:00,33.37,33.37,33.36,33.36,30200.0,21.7922,21.7922,21.7856,21.7856,30200.0
2012-03-29 12:15:00,33.36,33.37,33.34,33.36,78700.0,21.7856,21.7922,21.7726,21.7856,78700.0
2012-03-29 12:20:00,33.36,33.36,33.33,33.34,27400.0,21.7856,21.7856,21.766,21.7726,27400.0
2012-03-29 12:25:00,33.33,33.34,33.32,33.33,35900.0,21.766,21.7726,21.7595,21.766,35900.0
2012-03-29 12:30:00,33.33,33.33,33.3,33.31,41500.0,21.766,21.766,21.7464,21.753,41500.0
2012-03-29 12:35:00,33.31,33.35,33.3,33.35,59800.0,21.753,21.7791,21.7464,21.7791,59800.0
2012-03-29 12:40:00,33.34,33.36,33.33,33.36,45600.0,21.7726,21.7856,21.766,21.7856,45600.0
2012-03-29 12:45:00,33.35,33.38,33.35,33.37,29900.0,21.7791,21.7987,21.7791,21.7922,29900.0
2012-03-29 12:50:00,33.37,33.4,33.36,33.4,32200.0,21.7922,21.8117,21.7856,21.8117,32200.0
2012-03-29 12:55:00,33.4,33.4,33.38,33.39,27000.0,21.8117,21.8117,21.7987,21.8052,27000.0
2012-03-29 13:00:00,33.4,33.4,33.37,33.37,25700.0,21.8117,21.8117,21.7922,21.7922,25700.0
2012-03-29 13:05:00,33.37,33.38,33.35,33.37,48000.0,21.7922,21.7987,21.7791,21.7922,48000.0
2012-03-29 13:10:00,33.37,33.39,33.37,33.39,35500.0,21.7922,21.8052,21.7922,21.8052,35500.0
2012-03-29 13:15:00,33.38,33.4,33.37,33.38,36100.0,21.7987,21.8117,21.7922,21.7987,36100.0
2012-03-29 13:20:00,33.39,33.4,33.38,33.4,19600.0,21.8052,21.8117,21.7987,21.8117,19600.0
2012-03-29 13:25:00,33.4,33.41,33.39,33.41,28800.0,21.8117,21.8183,21.8052,21.8183,28800.0
2012-03-29 13:30:00,33.41,33.44,33.4,33.43,38000.0,21.8183,21.8379,21.8117,21.8313,38000.0
2012-03-29 13:35:00,33.43,33.47,33.42,33.46,117100.0,21.8313,21.8575,21.8248,21.8509,117100.0
2012-03-29 13:40:00,33.46,33.48,33.44,33.47,126300.0,21.8509,21.864,21.8379,21.8575,126300.0
2012-03-29 13:45:00,33.48,33.48,33.45,33.47,77000.0,21.864,21.864,21.8444,21.8575,77000.0
2012-03-29 13:50:00,33.47,33.48,33.46,33.47,60300.0,21.8575,21.864,21.8509,21.8575,60300.0
2012-03-29 13:55:00,33.48,33.48,33.47,33.48,31000.0,21.864,21.864,21.8575,21.864,31000.0
2012-03-29 14:00:00,33.48,33.51,33.47,33.5,80800.0,21.864,21.8836,21.8575,21.8771,80800.0
2012-03-29 14:05:00,33.49,33.5,33.47,33.48,48300.0,21.8705,21.8771,21.8575,21.864,48300.0
2012-03-29 14:10:00,33.48,33.51,33.47,33.49,43100.0,21.864,21.8836,21.8575,21.8705,43100.0
2012-03-29 14:15:00,33.49,33.51,33.47,33.48,111600.0,21.8705,21.8836,21.8575,21.864,111600.0
2012-03-29 14:20:00,33.48,33.5,33.48,33.48,94600.0,21.864,21.8771,21.864,21.864,94600.0
2012-03-29 14:25:00,33.48,33.51,33.48,33.5,40700.0,21.864,21.8836,21.864,21.8771,40700.0
2012-03-29 14:30:00,33.5,33.51,33.5,33.5,48000.0,21.8771,21.8836,21.8771,21.8771,48000.0
2012-03-29 14:35:00,33.5,33.51,33.49,33.5,65300.0,21.8771,21.8836,21.8705,21.8771,65300.0
2012-03-29 14:40:00,33.5,33.52,33.49,33.51,52300.0,21.8771,21.8901,21.8705,21.8836,52300.0
2012-03-29 14:45:00,33.51,33.53,33.5,33.51,66900.0,21.8836,21.8966,21.8771,21.8836,66900.0
2012-03-29 14:50:00,33.52,33.52,33.51,33.52,19500.0,21.8901,21.8901,21.8836,21.8901,19500.0
2012-03-29 14:55:00,33.52,33.52,33.5,33.5,57700.0,21.8901,21.8901,21.8771,21.8771,57700.0
2012-03-29 15:00:00,33.49,33.5,33.48,33.48,51500.0,21.8705,21.8771,21.864,21.864,51500.0
2012-03-29 15:05:00,33.48,33.5,33.47,33.5,50200.0,21.864,21.8771,21.8575,21.8771,50200.0
2012-03-29 15:10:00,33.5,33.55,33.5,33.53,63000.0,21.8771,21.9097,21.8771,21.8966,63000.0
2012-03-29 15:15:00,33.54,33.55,33.52,33.55,59600.0,21.9032,21.9097,21.8901,21.9097,59600.0
2012-03-29 15:20:00,33.55,33.55,33.51,33.52,57500.0,21.9097,21.9097,21.8836,21.8901,57500.0
2012-03-29 15:25:00,33.52,33.52,33.49,33.51,54400.0,21.8901,21.8901,21.8705,21.8836,54400.0
2012-03-29 15:30:00,33.51,33.54,33.5,33.54,83500.0,21.8836,21.9032,21.8771,21.9032,83500.0
2012-03-29 15:35:00,33.55,33.55,33.5,33.5,100000.0,21.9097,21.9097,21.8771,21.8771,100000.0
2012-03-29 15:40:00,33.51,33.53,33.5,33.53,59100.0,21.8836,21.8966,21.8771,21.8966,59100.0
2012-03-29 15:45:00,33.53,33.55,33.52,33.52,119000.0,21.8966,21.9097,21.8901,21.8901,119000.0
2012-03-29 15:50:00,33.52,33.55,33.52,33.54,115200.0,21.8901,21.9097,21.8901,21.9032,115200.0
2012-03-29 15:55:00,33.55,33.58,33.54,33.55,298700.0,21.9097,21.9293,21.9032,21.9097,298700.0
2012-03-30 09:30:00,33.68,33.68,33.58,33.67,140700.0,21.9946,21.9946,21.9293,21.9881,140700.0
2012-03-30 09:35:00,33.66,33.7,33.66,33.69,25700.0,21.9815,22.0077,21.9815,22.0011,25700.0
2012-03-30 09:40:00,33.69,33.74,33.66,33.73,65000.0,22.0011,22.0338,21.9815,22.0273,65000.0
2012-03-30 09:45:00,33.72,33.73,33.62,33.64,61100.0,22.0207,22.0273,21.9554,21.9685,61100.0
2012-03-30 09:50:00,33.65,33.71,33.64,33.71,41200.0,21.975,22.0142,21.9685,22.0142,41200.0
2012-03-30 09:55:00,33.71,33.73,33.69,33.7,43400.0,22.0142,22.0273,22.0011,22.0077,43400.0
2012-03-30 10:00:00,33.7,33.75,33.69,33.74,105700.0,22.0077,22.0403,22.0011,22.0338,105700.0
2012-03-30 10:05:00,33.74,33.77,33.73,33.75,195600.0,22.0338,22.0534,22.0273,22.0403,195600.0
2012-03-30 10:10:00,33.76,33.79,33.74,33.79,95300.0,22.0468,22.0664,22.0338,22.0664,95300.0
2012-03-30 10:15:00,33.79,33.82,33.78,33.82,49100.0,22.0664,22.086,22.0599,22.086,49100.0
2012-03-30 10:20:00,33.81,33.82,33.78,33.79,87400.0,22.0795,22.086,22.0599,22.0664,87400.0
2012-03-30 10:25:00,33.8,33.83,33.79,33.82,87100.0,22.073,22.0926,22.0664,22.086,87100.0
2012-03-30 10:30:00,33.82,33.82,33.75,33.76,167500.0,22.086,22.086,22.0403,22.0468,167500.0
2012-03-30 10:35:00,33.76,33.78,33.73,33.73,222700.0,22.0468,22.0599,22.0273,22.0273,222700.0
2012-03-30 10:40:00,33.73,33.75,33.7,33.74,162300.0,22.0273,22.0403,22.0077,22.0338,162300.0
2012-03-30 10:45:00,33.74,33.76,33.73,33.74,73200.0,22.0338,22.0468,22.0273,22.0338,73200.0
2012-03-30 10:50:00,33.73,33.74,33.72,33.74,74800.0,22.0273,22.0338,22.0207,22.0338,74800.0
2012-03-30 10:55:00,33.74,33.75,33.72,33.73,164000.0,22.0338,22.0403,22.0207,22.0273,164000.0
2012-03-30 11:00:00,33.72,33.76,33.72,33.75,85600.0,22.0207,22.0468,22.0207,22.0403,85600.0
2012-03-30 11:05:00,33.75,33.75,33.73,33.74,48600.0,22.0403,22.0403,22.0273,22.0338,48600.0
2012-03-30 11:10:00,33.74,33.77,33.74,33.76,102300.0,22.0338,22.0534,22.0338,22.0468,102300.0
2012-03-30 11:15:00,33.76,33.78,33.75,33.76,49000.0,22.0468,22.0599,22.0403,22.0468,49000.0
2012-03-30 11:20:00,33.76,33.79,33.75,33.78,54300.0,22.0468,22.0664,22.0403,22.0599,54300.0
2012-03-30 11:25:00,33.79,33.8,33.77,33.8,52700.0,22.0664,22.073,22.0534,22.073,52700.0
2012-03-30 11:30:00,33.79,33.8,33.78,33.79,72600.0,22.0664,22.073,22.0599,22.0664,72600.0
2012-03-30 11:35:00,33.78,33.81,33.78,33.79,51300.0,22.0599,22.0795,22.0599,22.0664,51300.0
2012-03-30 11:40:00,33.8,33.81,33.79,33.81,25500.0,22.073,22.0795,22.0664,22.0795,25500.0
2012-03-30 11:45:00,33.81,33.87,33.8,33.86,85500.0,22.0795,22.1187,22.073,22.1122,85500.0
2012-03-30 11:50:00,33.87,33.89,33.85,33.88,62900.0,22.1187,22.1317,22.1056,22.1252,62900.0
2012-03-30 11:55:00,33.88,33.92,33.88,33.9,205400.0,22.1252,22.1513,22.1252,22.1383,205400.0
2012-03-30 12:00:00,33.9,33.9,33.89,33.9,28500.0,22.1383,22.1383,22.1317,22.1383,28500.0
2012-03-30 12:05:00,33.9,33.9,33.89,33.9,70500.0,22.1383,22.1383,22.1317,22.1383,70500.0
2012-03-30 12:10:00,33.9,33.9,33.88,33.89,74200.0,22.1383,22.1383,22.1252,22.1317,74200.0
2012-03-30 12:15:00,33.88,33.91,33.87,33.89,61000.0,22.1252,22.1448,22.1187,22.1317,61000.0
2012-03-30 12:20:00,33.88,33.89,33.86,33.86,66700.0,22.1252,22.1317,22.1122,22.1122,66700.0
2012-03-30 12:25:00,33.86,33.88,33.86,33.88,30000.0,22.1122,22.1252,22.1122,22.1252,30000.0
2012-03-30 12:30:00,33.88,33.89,33.87,33.88,30500.0,22.1252,22.1317,22.1187,22.1252,30500.0
2012-03-30 12:35:00,33.88,33.89,33.87,33.87,65500.0,22.1252,22.1317,22.1187,22.1187,65500.0
2012-03-30 12:40:00,33.87,33.89,33.87,33.88,104300.0,22.1187,22.1317,22.1187,22.1252,104300.0
2012-03-30 12:45:00,33.87,33.89,33.86,33.88,77700.0,22.1187,22.1317,22.1122,22.1252,77700.0
2012-03-30 12:50:00,33.88,33.89,33.87,33.87,39700.0,22.1252,22.1317,22.1187,22.1187,39700.0
2012-03-30 12:55:00,33.88,33.89,33.84,33.84,66300.0,22.1252,22.1317,22.0991,22.0991,66300.0
2012-03-30 13:00:00,33.84,33.85,33.81,33.84,60200.0,22.0991,22.1056,22.0795,22.0991,60200.0
2012-03-30 13:05:00,33.84,33.84,33.83,33.84,47300.0,22.0991,22.0991,22.0926,22.0991,47300.0
2012-03-30 13:10:00,33.84,33.84,33.83,33.84,20900.0,22.0991,22.0991,22.0926,22.0991,20900.0
2012-03-30 13:15:00,33.84,33.84,33.83,33.83,25200.0,22.0991,22.0991,22.0926,22.0926,25200.0
2012-03-30 13:20:00,33.84,33.85,33.83,33.84,44100.0,22.0991,22.1056,22.0926,22.0991,44100.0
2012-03-30 13:25:00,33.84,33.85,33.82,33.83,54900.0,22.0991,22.1056,22.086,22.0926,54900.0
2012-03-30 13:30:00,33.83,33.84,33.81,33.83,136500.0,22.0926,22.0991,22.0795,22.0926,136500.0
2012-03-30 13:35:00,33.83,33.84,33.82,33.84,60700.0,22.0926,22.0991,22.086,22.0991,60700.0
2012-03-30 13:40:00,33.85,33.86,33.82,33.83,86900.0,22.1056,22.1122,22.086,22.0926,86900.0
2012-03-30 13:45:00,33.82,33.83,33.8,33.8,33400.0,22.086,22.0926,22.073,22.073,33400.0
2012-03-30 13:50:00,33.8,33.82,33.8,33.8,64500.0,22.073,22.086,22.073,22.073,64500.0
2012-03-30 13:55:00,33.8,33.82,33.8,33.82,36300.0,22.073,22.086,22.073,22.086,36300.0
2012-03-30 14:00:00,33.82,33.82,33.81,33.82,50200.0,22.086,22.086,22.0795,22.086,50200.0
2012-03-30 14:05:00,33.82,33.82,33.81,33.82,23100.0,22.086,22.086,22.0795,22.086,23100.0
2012-03-30 14:10:00,33.82,33.83,33.81,33.83,29900.0,22.086,22.0926,22.0795,22.0926,29900.0
2012-03-30 14:15:00,33.82,33.83,33.82,33.83,13300.0,22.086,22.0926,22.086,22.0926,13300.0
2012-03-30 14:20:00,33.82,33.83,33.82,33.83,16200.0,22.086,22.0926,22.086,22.0926,16200.0
2012-03-30 14:25:00,33.83,33.83,33.82,33.83,13800.0,22.0926,22.0926,22.086,22.0926,13800.0
2012-03-30 14:30:00,33.82,33.85,33.82,33.82,79200.0,22.086,22.1056,22.086,22.086,79200.0
2012-03-30 14:35:00,33.82,33.84,33.81,33.83,46700.0,22.086,22.0991,22.0795,22.0926,46700.0
2012-03-30 14:40:00,33.83,33.84,33.81,33.83,73200.0,22.0926,22.0991,22.0795,22.0926,73200.0
2012-03-30 14:45:00,33.83,33.84,33.82,33.83,46900.0,22.0926,22.0991,22.086,22.0926,46900.0
2012-03-30 14:50:00,33.84,33.84,33.82,33.83,21800.0,22.0991,22.0991,22.086,22.0926,21800.0
2012-03-30 14:55:00,33.82,33.83,33.81,33.82,42000.0,22.086,22.0926,22.0795,22.086,42000.0
2012-03-30 15:00:00,33.81,33.82,33.79,33.82,144500.0,22.0795,22.086,22.0664,22.086,144500.0
2012-03-30 15:05:00,33.81,33.82,33.78,33.81,106700.0,22.0795,22.086,22.0599,22.0795,106700.0
2012-03-30 15:10:00,33.81,33.82,33.79,33.81,36600.0,22.0795,22.086,22.0664,22.0795,36600.0
2012-03-30 15:15:00,33.8,33.81,33.79,33.79,70000.0,22.073,22.0795,22.0664,22.0664,70000.0
2012-03-30 15:20:00,33.8,33.8,33.76,33.78,124000.0,22.073,22.073,22.0468,22.0599,124000.0
2012-03-30 15:25:00,33.78,33.78,33.76,33.77,25100.0,22.0599,22.0599,22.0468,22.0534,25100.0
2012-03-30 15:30:00,33.76,33.79,33.76,33.79,110300.0,22.0468,22.0664,22.0468,22.0664,110300.0
2012-03-30 15:35:00,33.79,33.79,33.77,33.78,56800.0,22.0664,22.0664,22.0534,22.0599,56800.0
2012-03-30 15:40:00,33.77,33.79,33.75,33.75,170700.0,22.0534,22.0664,22.0403,22.0403,170700.0
2012-03-30 15:45:00,33.76,33.76,33.72,33.72,145600.0,22.0468,22.0468,22.0207,22.0207,145600.0
2012-03-30 15:50:00,33.73,33.78,33.71,33.77,230700.0,22.0273,22.0599,22.0142,22.0534,230700.0
2012-03-30 15:55:00,33.77,33.78,33.75,33.75,416200.0,22.0534,22.0599,22.0403,22.0403,416200.0
2012-04-02 09:30:00,33.65,33.85,33.63,33.84,223100.0,21.975,22.1056,21.962,22.0991,223100.0
2012-04-02 09:35:00,33.85,33.85,33.79,33.81,79400.0,22.1056,22.1056,22.0664,22.0795,79400.0
2012-04-02 09:40:00,33.81,33.83,33.76,33.82,64400.0,22.0795,22.0926,22.0468,22.086,64400.0
2012-04-02 09:45:00,33.83,33.85,33.81,33.81,59700.0,22.0926,22.1056,22.0795,22.0795,59700.0
2012-04-02 09:50:00,33.81,33.91,33.81,33.91,104700.0,22.0795,22.1448,22.0795,22.1448,104700.0
2012-04-02 09:55:00,33.91,33.92,33.84,33.85,122300.0,22.1448,22.1513,22.0991,22.1056,122300.0
2012-04-02 10:00:00,33.84,33.89,33.84,33.88,141800.0,22.0991,22.1317,22.0991,22.1252,141800.0
2012-04-02 10:05:00,33.88,33.9,33.84,33.84,95200.0,22.1252,22.1383,22.0991,22.0991,95200.0
2012-04-02 10:10:00,33.84,33.85,33.82,33.83,90700.0,22.0991,22.1056,22.086,22.0926,90700.0
2012-04-02 10:15:00,33.83,33.83,33.8,33.81,107900.0,22.0926,22.0926,22.073,22.0795,107900.0
2012-04-02 10:20:00,33.82,33.84,33.82,33.84,62000.0,22.086,22.0991,22.086,22.0991,62000.0
2012-04-02 10:25:00,33.84,33.84,33.82,33.83,63900.0,22.0991,22.0991,22.086,22.0926,63900.0
2012-04-02 10:30:00,33.83,33.83,33.81,33.83,86800.0,22.0926,22.0926,22.0795,22.0926,86800.0
2012-04-02 10:35:00,33.83,33.83,33.82,33.83,33100.0,22.0926,22.0926,22.086,22.0926,33100.0
2012-04-02 10:40:00,33.82,33.83,33.8,33.8,63600.0,22.086,22.0926,22.073,22.073,63600.0
2012-04-02 10:45:00,33.8,33.82,33.78,33.82,111500.0,22.073,22.086,22.0599,22.086,111500.0
2012-04-02 10:50:00,33.82,33.82,33.79,33.8,56100.0,22.086,22.086,22.0664,22.073,56100.0
2012-04-02 10:55:00,33.8,33.81,33.79,33.8,69100.0,22.073,22.0795,22.0664,22.073,69100.0
2012-04-02 11:00:00,33.8,33.81,33.77,33.78,72500.0,22.073,22.0795,22.0534,22.0599,72500.0
2012-04-02 11:05:00,33.79,33.79,33.78,33.79,37800.0,22.0664,22.0664,22.0599,22.0664,37800.0
2012-04-02 11:10:00,33.79,33.82,33.79,33.82,112500.0,22.0664,22.086,22.0664,22.086,112500.0
2012-04-02 11:15:00,33.82,33.85,33.82,33.85,43000.0,22.086,22.1056,22.086,22.1056,43000.0
2012-04-02 11:20:00,33.85,33.86,33.84,33.84,72000.0,22.1056,22.1122,22.0991,22.0991,72000.0
2012-04-02 11:25:00,33.84,33.85,33.83,33.84,71100.0,22.0991,22.1056,22.0926,22.0991,71100.0
2012-04-02 11:30:00,33.84,33.85,33.84,33.85,32800.0,22.0991,22.1056,22.0991,22.1056,32800.0
2012-04-02 11:35:00,33.85,33.85,33.82,33.83,54700.0,22.1056,22.1056,22.086,22.0926,54700.0
2012-04-02 11:40:00,33.82,33.84,33.82,33.83,106000.0,22.086,22.0991,22.086,22.0926,106000.0
2012-04-02 11:45:00,33.82,33.85,33.82,33.85,60700.0,22.086,22.1056,22.086,22.1056,60700.0
2012-04-02 11:50:00,33.85,33.88,33.84,33.88,101200.0,22.1056,22.1252,22.0991,22.1252,101200.0
2012-04-02 11:55:00,33.88,33.89,33.87,33.89,48300.0,22.1252,22.1317,22.1187,22.1317,48300.0
2012-04-02 12:00:00,33.89,33.91,33.88,33.89,125900.0,22.1317,22.1448,22.1252,22.1317,125900.0
2012-04-02 12:05:00,33.89,33.91,33.88,33.91,111900.0,22.1317,22.1448,22.1252,22.1448,111900.0
2012-04-02 12:10:00,33.91,33.91,33.9,33.91,55100.0,22.1448,22.1448,22.1383,22.1448,55100.0
2012-04-02 12:15:00,33.91,33.91,33.9,33.91,49600.0,22.1448,22.1448,22.1383,22.1448,49600.0
2012-04-02 12:20:00,33.91,33.91,33.9,33.9,64800.0,22.1448,22.1448,22.1383,22.1383,64800.0
2012-04-02 12:25:00,33.91,33.91,33.9,33.9,47500.0,22.1448,22.1448,22.1383,22.1383,47500.0
2012-04-02 12:30:00,33.91,33.92,33.89,33.9,163700.0,22.1448,22.1513,22.1317,22.1383,163700.0
2012-04-02 12:35:00,33.91,33.91,33.89,33.9,174800.0,22.1448,22.1448,22.1317,22.1383,174800.0
2012-04-02 12:40:00,33.9,33.91,33.9,33.91,22300.0,22.1383,22.1448,22.1383,22.1448,22300.0
2012-04-02 12:45:00,33.91,33.91,33.88,33.88,86800.0,22.1448,22.1448,22.1252,22.1252,86800.0
2012-04-02 12:50:00,33.89,33.91,33.88,33.9,86700.0,22.1317,22.1448,22.1252,22.1383,86700.0
2012-04-02 12:55:00,33.91,33.91,33.9,33.91,36800.0,22.1448,22.1448,22.1383,22.1448,36800.0
2012-04-02 13:00:00,33.91,33.91,33.9,33.9,44500.0,22.1448,22.1448,22.1383,22.1383,44500.0
2012-04-02 13:05:00,33.91,33.91,33.9,33.9,81200.0,22.1448,22.1448,22.1383,22.1383,81200.0
2012-04-02 13:10:00,33.91,33.91,33.9,33.91,32600.0,22.1448,22.1448,22.1383,22.1448,32600.0
2012-04-02 13:15:00,33.91,33.91,33.9,33.91,33500.0,22.1448,22.1448,22.1383,22.1448,33500.0
2012-04-02 13:20:00,33.9,33.91,33.9,33.91,28900.0,22.1383,22.1448,22.1383,22.1448,28900.0
2012-04-02 13:25:00,33.9,33.92,33.9,33.91,141200.0,22.1383,22.1513,22.1383,22.1448,141200.0
2012-04-02 13:30:00,33.9,33.91,33.9,33.91,65100.0,22.1383,22.1448,22.1383,22.1448,65100.0
2012-04-02 13:35:00,33.91,33.91,33.9,33.9,26400.0,22.1448,22.1448,22.1383,22.1383,26400.0
2012-04-02 13:40:00,33.91,33.91,33.9,33.9,31900.0,22.1448,22.1448,22.1383,22.1383,31900.0
2012-04-02 13:45:00,33.9,33.91,33.9,33.91,40500.0,22.1383,22.1448,22.1383,22.1448,40500.0
2012-04-02 13:50:00,33.91,33.91,33.9,33.91,85600.0,22.1448,22.1448,22.1383,22.1448,85600.0
2012-04-02 13:55:00,33.91,33.91,33.9,33.9,35600.0,22.1448,22.1448,22.1383,22.1383,35600.0
2012-04-02 14:00:00,33.91,33.91,33.9,33.91,45100.0,22.1448,22.1448,22.1383,22.1448,45100.0
2012-04-02 14:05:00,33.91,33.91,33.9,33.91,75700.0,22.1448,22.1448,22.1383,22.1448,75700.0
2012-04-02 14:10:00,33.9,33.92,33.9,33.92,172400.0,22.1383,22.1513,22.1383,22.1513,172400.0
2012-04-02 14:15:00,33.91,33.92,33.88,33.89,305100.0,22.1448,22.1513,22.1252,22.1317,305100.0
2012-04-02 14:20:00,33.9,33.93,33.89,33.9,195600.0,22.1383,22.1579,22.1317,22.1383,195600.0
2012-04-02 14:25:00,33.9,33.9,33.89,33.9,33900.0,22.1383,22.1383,22.1317,22.1383,33900.0
2012-04-02 14:30:00,33.9,33.91,33.89,33.9,71600.0,22.1383,22.1448,22.1317,22.1383,71600.0
2012-04-02 14:35:00,33.91,33.91,33.9,33.91,32800.0,22.1448,22.1448,22.1383,22.1448,32800.0
2012-04-02 14:40:00,33.91,33.92,33.89,33.89,99000.0,22.1448,22.1513,22.1317,22.1317,99000.0
2012-04-02 14:45:00,33.9,33.9,33.89,33.9,98700.0,22.1383,22.1383,22.1317,22.1383,98700.0
2012-04-02 14:50:00,33.9,33.9,33.86,33.9,137500.0,22.1383,22.1383,22.1122,22.1383,137500.0
2012-04-02 14:55:00,33.9,33.91,33.89,33.91,68100.0,22.1383,22.1448,22.1317,22.1448,68100.0
2012-04-02 15:00:00,33.91,33.91,33.9,33.9,49400.0,22.1448,22.1448,22.1383,22.1383,49400.0
2012-04-02 15:05:00,33.9,33.91,33.9,33.91,60200.0,22.1383,22.1448,22.1383,22.1448,60200.0
2012-04-02 15:10:00,33.91,33.92,33.9,33.91,78000.0,22.1448,22.1513,22.1383,22.1448,78000.0
2012-04-02 15:15:00,33.91,33.92,33.91,33.92,61200.0,22.1448,22.1513,22.1448,22.1513,61200.0
2012-04-02 15:20:00,33.92,33.93,33.91,33.91,92600.0,22.1513,22.1579,22.1448,22.1448,92600.0
2012-04-02 15:25:00,33.92,33.92,33.89,33.89,152600.0,22.1513,22.1513,22.1317,22.1317,152600.0
2012-04-02 15:30:00,33.89,33.9,33.87,33.87,67500.0,22.1317,22.1383,22.1187,22.1187,67500.0
2012-04-02 15:35:00,33.88,33.88,33.87,33.88,69800.0,22.1252,22.1252,22.1187,22.1252,69800.0
2012-04-02 15:40:00,33.88,33.9,33.87,33.9,253300.0,22.1252,22.1383,22.1187,22.1383,253300.0
2012-04-02 15:45:00,33.9,33.92,33.88,33.9,338400.0,22.1383,22.1513,22.1252,22.1383,338400.0
2012-04-02 15:50:00,33.9,33.91,33.85,33.86,325500.0,22.1383,22.1448,22.1056,22.1122,325500.0
2012-04-02 15:55:00,33.87,33.88,33.84,33.87,502100.0,22.1187,22.1252,22.0991,22.1187,502100.0
2012-04-03 09:30:00,33.46,33.59,33.45,33.59,248400.0,22.0703,22.156,22.0637,22.156,248400.0
2012-04-03 09:35:00,33.59,33.63,33.5,33.51,115200.0,22.156,22.1824,22.0967,22.1033,115200.0
2012-04-03 09:40:00,33.51,33.56,33.5,33.55,139800.0,22.1033,22.1362,22.0967,22.1296,139800.0
2012-04-03 09:45:00,33.55,33.61,33.55,33.6,161200.0,22.1296,22.1692,22.1296,22.1626,161200.0
2012-04-03 09:50:00,33.59,33.62,33.59,33.62,63900.0,22.156,22.1758,22.156,22.1758,63900.0
2012-04-03 09:55:00,33.61,33.67,33.6,33.67,128200.0,22.1692,22.2088,22.1626,22.2088,128200.0
2012-04-03 10:00:00,33.66,33.67,33.65,33.65,96400.0,22.2022,22.2088,22.1956,22.1956,96400.0
2012-04-03 10:05:00,33.66,33.66,33.57,33.59,247200.0,22.2022,22.2022,22.1428,22.156,247200.0
2012-04-03 10:10:00,33.58,33.6,33.58,33.59,73700.0,22.1494,22.1626,22.1494,22.156,73700.0
2012-04-03 10:15:00,33.6,33.6,33.57,33.58,178200.0,22.1626,22.1626,22.1428,22.1494,178200.0
2012-04-03 10:20:00,33.58,33.61,33.57,33.59,105100.0,22.1494,22.1692,22.1428,22.156,105100.0
2012-04-03 10:25:00,33.59,33.6,33.56,33.59,117100.0,22.156,22.1626,22.1362,22.156,117100.0
2012-04-03 10:30:00,33.59,33.62,33.55,33.57,489400.0,22.156,22.1758,22.1296,22.1428,489400.0
2012-04-03 10:35:00,33.57,33.59,33.56,33.58,185200.0,22.1428,22.156,22.1362,22.1494,185200.0
2012-04-03 10:40:00,33.59,33.6,33.57,33.59,190400.0,22.156,22.1626,22.1428,22.156,190400.0
2012-04-03 10:45:00,33.59,33.62,33.56,33.62,340000.0,22.156,22.1758,22.1362,22.1758,340000.0
2012-04-03 10:50:00,33.62,33.62,33.59,33.61,213300.0,22.1758,22.1758,22.156,22.1692,213300.0
2012-04-03 10:55:00,33.6,33.62,33.57,33.61,231800.0,22.1626,22.1758,22.1428,22.1692,231800.0
2012-04-03 11:00:00,33.61,33.61,33.6,33.6,27000.0,22.1692,22.1692,22.1626,22.1626,27000.0
2012-04-03 11:05:00,33.61,33.61,33.59,33.59,37000.0,22.1692,22.1692,22.156,22.156,37000.0
2012-04-03 11:10:00,33.59,33.61,33.59,33.61,103700.0,22.156,22.1692,22.156,22.1692,103700.0
2012-04-03 11:15:00,33.61,33.61,33.6,33.61,73100.0,22.1692,22.1692,22.1626,22.1692,73100.0
2012-04-03 11:20:00,33.6,33.61,33.6,33.61,21800.0,22.1626,22.1692,22.1626,22.1692,21800.0
2012-04-03 11:25:00,33.61,33.63,33.61,33.61,101300.0,22.1692,22.1824,22.1692,22.1692,101300.0
2012-04-03 11:30:00,33.62,33.63,33.61,33.63,50000.0,22.1758,22.1824,22.1692,22.1824,50000.0
2012-04-03 11:35:00,33.63,33.64,33.6,33.63,138100.0,22.1824,22.189,22.1626,22.1824,138100.0
2012-04-03 11:40:00,33.63,33.66,33.62,33.65,57300.0,22.1824,22.2022,22.1758,22.1956,57300.0
2012-04-03 11:45:00,33.65,33.66,33.64,33.66,47100.0,22.1956,22.2022,22.189,22.2022,47100.0
2012-04-03 11:50:00,33.66,33.66,33.64,33.65,20800.0,22.2022,22.2022,22.189,22.1956,20800.0
2012-04-03 11:55:00,33.64,33.66,33.64,33.66,30200.0,22.189,22.2022,22.189,22.2022,30200.0
2012-04-03 12:00:00,33.66,33.66,33.65,33.65,24800.0,22.2022,22.2022,22.1956,22.1956,24800.0
2012-04-03 12:05:00,33.66,33.66,33.63,33.63,87600.0,22.2022,22.2022,22.1824,22.1824,87600.0
2012-04-03 12:10:00,33.63,33.63,33.59,33.63,79700.0,22.1824,22.1824,22.156,22.1824,79700.0
2012-04-03 12:15:00,33.62,33.63,33.6,33.61,104600.0,22.1758,22.1824,22.1626,22.1692,104600.0
2012-04-03 12:20:00,33.62,33.64,33.6,33.64,53800.0,22.1758,22.189,22.1626,22.189,53800.0
2012-04-03 12:25:00,33.63,33.65,33.62,33.63,63800.0,22.1824,22.1956,22.1758,22.1824,63800.0
2012-04-03 12:30:00,33.64,33.67,33.63,33.66,60700.0,22.189,22.2088,22.1824,22.2022,60700.0
2012-04-03 12:35:00,33.67,33.69,33.66,33.68,77000.0,22.2088,22.222,22.2022,22.2154,77000.0
2012-04-03 12:40:00,33.69,33.71,33.68,33.71,61800.0,22.222,22.2352,22.2154,22.2352,61800.0
2012-04-03 12:45:00,33.71,33.71,33.7,33.71,22700.0,22.2352,22.2352,22.2286,22.2352,22700.0
2012-04-03 12:50:00,33.7,33.73,33.7,33.72,38500.0,22.2286,22.2484,22.2286,22.2418,38500.0
2012-04-03 12:55:00,33.73,33.76,33.72,33.76,83100.0,22.2484,22.2682,22.2418,22.2682,83100.0
2012-04-03 13:00:00,33.76,33.76,33.72,33.73,79100.0,22.2682,22.2682,22.2418,22.2484,79100.0
2012-04-03 13:05:00,33.73,33.74,33.72,33.74,31700.0,22.2484,22.255,22.2418,22.255,31700.0
2012-04-03 13:10:00,33.73,33.74,33.71,33.73,70800.0,22.2484,22.255,22.2352,22.2484,70800.0
2012-04-03 13:15:00,33.73,33.73,33.71,33.71,76700.0,22.2484,22.2484,22.2352,22.2352,76700.0
2012-04-03 13:20:00,33.72,33.72,33.7,33.72,78800.0,22.2418,22.2418,22.2286,22.2418,78800.0
2012-04-03 13:25:00,33.71,33.72,33.71,33.71,25200.0,22.2352,22.2418,22.2352,22.2352,25200.0
2012-04-03 13:30:00,33.72,33.72,33.71,33.71,30300.0,22.2418,22.2418,22.2352,22.2352,30300.0
2012-04-03 13:35:00,33.72,33.75,33.71,33.74,61900.0,22.2418,22.2616,22.2352,22.255,61900.0
2012-04-03 13:40:00,33.74,33.76,33.73,33.76,77300.0,22.255,22.2682,22.2484,22.2682,77300.0
2012-04-03 13:45:00,33.75,33.81,33.75,33.78,375200.0,22.2616,22.3011,22.2616,22.2814,375200.0
2012-04-03 13:50:00,33.78,33.82,33.78,33.82,62500.0,22.2814,22.3077,22.2814,22.3077,62500.0
2012-04-03 13:55:00,33.81,33.83,33.81,33.83,47400.0,22.3011,22.3143,22.3011,22.3143,47400.0
2012-04-03 14:00:00,33.82,33.83,33.73,33.73,378500.0,22.3077,22.3143,22.2484,22.2484,378500.0
2012-04-03 14:05:00,33.74,33.76,33.7,33.75,275200.0,22.255,22.2682,22.2286,22.2616,275200.0
2012-04-03 14:10:00,33.74,33.77,33.7,33.76,236200.0,22.255,22.2748,22.2286,22.2682,236200.0
2012-04-03 14:15:00,33.76,33.79,33.74,33.78,200900.0,22.2682,22.2879,22.255,22.2814,200900.0
2012-04-03 14:20:00,33.78,33.79,33.75,33.77,77100.0,22.2814,22.2879,22.2616,22.2748,77100.0
2012-04-03 14:25:00,33.76,33.79,33.75,33.75,111200.0,22.2682,22.2879,22.2616,22.2616,111200.0
2012-04-03 14:30:00,33.75,33.76,33.74,33.75,169700.0,22.2616,22.2682,22.255,22.2616,169700.0
2012-04-03 14:35:00,33.75,33.75,33.7,33.72,127300.0,22.2616,22.2616,22.2286,22.2418,127300.0
2012-04-03 14:40:00,33.72,33.73,33.71,33.72,71400.0,22.2418,22.2484,22.2352,22.2418,71400.0
2012-04-03 14:45:00,33.72,33.74,33.7,33.74,92400.0,22.2418,22.255,22.2286,22.255,92400.0
2012-04-03 14:50:00,33.73,33.77,33.73,33.76,108900.0,22.2484,22.2748,22.2484,22.2682,108900.0
2012-04-03 14:55:00,33.76,33.78,33.75,33.77,126700.0,22.2682,22.2814,22.2616,22.2748,126700.0
2012-04-03 15:00:00,33.78,33.8,33.77,33.79,102000.0,22.2814,22.2945,22.2748,22.2879,102000.0
2012-04-03 15:05:00,33.79,33.84,33.79,33.84,143800.0,22.2879,22.3209,22.2879,22.3209,143800.0
2012-04-03 15:10:00,33.84,33.9,33.83,33.86,345200.0,22.3209,22.3605,22.3143,22.3341,345200.0
2012-04-03 15:15:00,33.87,33.88,33.82,33.83,222600.0,22.3407,22.3473,22.3077,22.3143,222600.0
2012-04-03 15:20:00,33.83,33.84,33.79,33.8,212200.0,22.3143,22.3209,22.2879,22.2945,212200.0
2012-04-03 15:25:00,33.8,33.81,33.75,33.76,162600.0,22.2945,22.3011,22.2616,22.2682,162600.0
2012-04-03 15:30:00,33.76,33.82,33.76,33.79,169600.0,22.2682,22.3077,22.2682,22.2879,169600.0
2012-04-03 15:35:00,33.8,33.81,33.77,33.8,232200.0,22.2945,22.3011,22.2748,22.2945,232200.0
2012-04-03 15:40:00,33.79,33.81,33.76,33.8,277100.0,22.2879,22.3011,22.2682,22.2945,277100.0
2012-04-03 15:45:00,33.8,33.87,33.79,33.84,350600.0,22.2945,22.3407,22.2879,22.3209,350600.0
2012-04-03 15:50:00,33.84,33.86,33.83,33.85,316300.0,22.3209,22.3341,22.3143,22.3275,316300.0
2012-04-03 15:55:00,33.84,33.87,33.84,33.84,470700.0,22.3209,22.3407,22.3209,22.3209,470700.0
2012-04-04 09:30:00,33.58,33.75,33.58,33.7,149200.0,22.1494,22.2616,22.1494,22.2286,149200.0
2012-04-04 09:35:00,33.71,33.71,33.63,33.67,91500.0,22.2352,22.2352,22.1824,22.2088,91500.0
2012-04-04 09:40:00,33.68,33.7,33.63,33.66,89800.0,22.2154,22.2286,22.1824,22.2022,89800.0
2012-04-04 09:45:00,33.66,33.66,33.63,33.64,70600.0,22.2022,22.2022,22.1824,22.189,70600.0
2012-04-04 09:50:00,33.64,33.72,33.64,33.72,64700.0,22.189,22.2418,22.189,22.2418,64700.0
2012-04-04 09:55:00,33.71,33.8,33.71,33.78,98300.0,22.2352,22.2945,22.2352,22.2814,98300.0
2012-04-04 10:00:00,33.78,33.78,33.7,33.71,65700.0,22.2814,22.2814,22.2286,22.2352,65700.0
2012-04-04 10:05:00,33.7,33.76,33.68,33.75,83100.0,22.2286,22.2682,22.2154,22.2616,83100.0
2012-04-04 10:10:00,33.75,33.81,33.75,33.81,300400.0,22.2616,22.3011,22.2616,22.3011,300400.0
2012-04-04 10:15:00,33.81,33.81,33.75,33.8,103400.0,22.3011,22.3011,22.2616,22.2945,103400.0
2012-04-04 10:20:00,33.8,33.81,33.78,33.78,74200.0,22.2945,22.3011,22.2814,22.2814,74200.0
2012-04-04 10:25:00,33.78,33.78,33.7,33.74,89500.0,22.2814,22.2814,22.2286,22.255,89500.0
2012-04-04 10:30:00,33.74,33.75,33.73,33.73,78700.0,22.255,22.2616,22.2484,22.2484,78700.0
2012-04-04 10:35:00,33.74,33.74,33.71,33.72,38800.0,22.255,22.255,22.2352,22.2418,38800.0
2012-04-04 10:40:00,33.72,33.77,33.72,33.74,176700.0,22.2418,22.2748,22.2418,22.255,176700.0
2012-04-04 10:45:00,33.74,33.76,33.72,33.75,97800.0,22.255,22.2682,22.2418,22.2616,97800.0
2012-04-04 10:50:00,33.75,33.76,33.73,33.75,84500.0,22.2616,22.2682,22.2484,22.2616,84500.0
2012-04-04 10:55:00,33.75,33.77,33.73,33.75,239000.0,22.2616,22.2748,22.2484,22.2616,239000.0
2012-04-04 11:00:00,33.75,33.77,33.75,33.76,55300.0,22.2616,22.2748,22.2616,22.2682,55300.0
2012-04-04 11:05:00,33.77,33.81,33.74,33.81,102800.0,22.2748,22.3011,22.255,22.3011,102800.0
2012-04-04 11:10:00,33.81,33.83,33.8,33.82,43800.0,22.3011,22.3143,22.2945,22.3077,43800.0
2012-04-04 11:15:00,33.82,33.83,33.79,33.79,63600.0,22.3077,22.3143,22.2879,22.2879,63600.0
2012-04-04 11:20:00,33.79,33.8,33.75,33.79,103700.0,22.2879,22.2945,22.2616,22.2879,103700.0
2012-04-04 11:25:00,33.8,33.8,33.76,33.78,91600.0,22.2945,22.2945,22.2682,22.2814,91600.0
2012-04-04 11:30:00,33.78,33.78,33.75,33.77,75500.0,22.2814,22.2814,22.2616,22.2748,75500.0
2012-04-04 11:35:00,33.77,33.77,33.73,33.75,121200.0,22.2748,22.2748,22.2484,22.2616,121200.0
2012-04-04 11:40:00,33.74,33.76,33.74,33.76,60900.0,22.255,22.2682,22.255,22.2682,60900.0
2012-04-04 11:45:00,33.75,33.76,33.72,33.73,62800.0,22.2616,22.2682,22.2418,22.2484,62800.0
2012-04-04 11:50:00,33.73,33.73,33.7,33.71,35000.0,22.2484,22.2484,22.2286,22.2352,35000.0
2012-04-04 11:55:00,33.7,33.73,33.7,33.73,47700.0,22.2286,22.2484,22.2286,22.2484,47700.0
2012-04-04 12:00:00,33.72,33.75,33.72,33.74,63400.0,22.2418,22.2616,22.2418,22.255,63400.0
2012-04-04 12:05:00,33.75,33.78,33.74,33.77,48900.0,22.2616,22.2814,22.255,22.2748,48900.0
2012-04-04 12:10:00,33.77,33.78,33.76,33.77,53400.0,22.2748,22.2814,22.2682,22.2748,53400.0
2012-04-04 12:15:00,33.77,33.77,33.75,33.75,37400.0,22.2748,22.2748,22.2616,22.2616,37400.0
2012-04-04 12:20:00,33.75,33.76,33.73,33.74,26700.0,22.2616,22.2682,22.2484,22.255,26700.0
2012-04-04 12:25:00,33.73,33.73,33.7,33.7,69900.0,22.2484,22.2484,22.2286,22.2286,69900.0
2012-04-04 12:30:00,33.7,33.71,33.7,33.71,10100.0,22.2286,22.2352,22.2286,22.2352,10100.0
2012-04-04 12:35:00,33.7,33.71,33.7,33.7,26200.0,22.2286,22.2352,22.2286,22.2286,26200.0
2012-04-04 12:40:00,33.7,33.71,33.68,33.69,39900.0,22.2286,22.2352,22.2154,22.222,39900.0
2012-04-04 12:45:00,33.68,33.69,33.67,33.68,16700.0,22.2154,22.222,22.2088,22.2154,16700.0
2012-04-04 12:50:00,33.67,33.71,33.67,33.71,43000.0,22.2088,22.2352,22.2088,22.2352,43000.0
2012-04-04 12:55:00,33.71,33.71,33.7,33.7,23000.0,22.2352,22.2352,22.2286,22.2286,23000.0
2012-04-04 13:00:00,33.7,33.7,33.67,33.67,30900.0,22.2286,22.2286,22.2088,22.2088,30900.0
2012-04-04 13:05:00,33.66,33.68,33.66,33.67,45800.0,22.2022,22.2154,22.2022,22.2088,45800.0
2012-04-04 13:10:00,33.67,33.67,33.65,33.66,25300.0,22.2088,22.2088,22.1956,22.2022,25300.0
2012-04-04 13:15:00,33.65,33.66,33.65,33.65,32900.0,22.1956,22.2022,22.1956,22.1956,32900.0
2012-04-04 13:20:00,33.66,33.66,33.65,33.65,14700.0,22.2022,22.2022,22.1956,22.1956,14700.0
2012-04-04 13:25:00,33.66,33.66,33.63,33.63,31200.0,22.2022,22.2022,22.1824,22.1824,31200.0
2012-04-04 13:30:00,33.64,33.66,33.62,33.66,135900.0,22.189,22.2022,22.1758,22.2022,135900.0
2012-04-04 13:35:00,33.67,33.67,33.66,33.66,7500.0,22.2088,22.2088,22.2022,22.2022,7500.0
2012-04-04 13:40:00,33.67,33.68,33.66,33.67,34200.0,22.2088,22.2154,22.2022,22.2088,34200.0
2012-04-04 13:45:00,33.67,33.68,33.67,33.68,44300.0,22.2088,22.2154,22.2088,22.2154,44300.0
2012-04-04 13:50:00,33.68,33.7,33.68,33.69,44400.0,22.2154,22.2286,22.2154,22.222,44400.0
2012-04-04 13:55:00,33.7,33.7,33.69,33.69,14700.0,22.2286,22.2286,22.222,22.222,14700.0
2012-04-04 14:00:00,33.7,33.7,33.69,33.69,18000.0,22.2286,22.2286,22.222,22.222,18000.0
2012-04-04 14:05:00,33.69,33.7,33.67,33.67,29400.0,22.222,22.2286,22.2088,22.2088,29400.0
2012-04-04 14:10:00,33.67,33.68,33.67,33.68,9800.0,22.2088,22.2154,22.2088,22.2154,9800.0
2012-04-04 14:15:00,33.67,33.68,33.65,33.65,53100.0,22.2088,22.2154,22.1956,22.1956,53100.0
2012-04-04 14:20:00,33.66,33.66,33.61,33.62,123100.0,22.2022,22.2022,22.1692,22.1758,123100.0
2012-04-04 14:25:00,33.62,33.62,33.61,33.62,21100.0,22.1758,22.1758,22.1692,22.1758,21100.0
2012-04-04 14:30:00,33.62,33.66,33.61,33.66,61800.0,22.1758,22.2022,22.1692,22.2022,61800.0
2012-04-04 14:35:00,33.66,33.69,33.65,33.68,92100.0,22.2022,22.222,22.1956,22.2154,92100.0
2012-04-04 14:40:00,33.68,33.7,33.66,33.69,140400.0,22.2154,22.2286,22.2022,22.222,140400.0
2012-04-04 14:45:00,33.68,33.71,33.67,33.67,156800.0,22.2154,22.2352,22.2088,22.2088,156800.0
2012-04-04 14:50:00,33.67,33.68,33.64,33.66,67900.0,22.2088,22.2154,22.189,22.2022,67900.0
2012-04-04 14:55:00,33.66,33.68,33.65,33.66,88400.0,22.2022,22.2154,22.1956,22.2022,88400.0
2012-04-04 15:00:00,33.66,33.67,33.65,33.67,36100.0,22.2022,22.2088,22.1956,22.2088,36100.0
2012-04-04 15:05:00,33.67,33.68,33.65,33.68,118000.0,22.2088,22.2154,22.1956,22.2154,118000.0
2012-04-04 15:10:00,33.68,33.7,33.67,33.69,150700.0,22.2154,22.2286,22.2088,22.222,150700.0
2012-04-04 15:15:00,33.69,33.7,33.68,33.69,69600.0,22.222,22.2286,22.2154,22.222,69600.0
2012-04-04 15:20:00,33.69,33.7,33.69,33.7,31800.0,22.222,22.2286,22.222,22.2286,31800.0
2012-04-04 15:25:00,33.7,33.71,33.69,33.71,39500.0,22.2286,22.2352,22.222,22.2352,39500.0
2012-04-04 15:30:00,33.71,33.72,33.7,33.72,37800.0,22.2352,22.2418,22.2286,22.2418,37800.0
2012-04-04 15:35:00,33.72,33.73,33.7,33.7,69100.0,22.2418,22.2484,22.2286,22.2286,69100.0
2012-04-04 15:40:00,33.7,33.71,33.68,33.68,78400.0,22.2286,22.2352,22.2154,22.2154,78400.0
2012-04-04 15:45:00,33.69,33.72,33.69,33.72,115700.0,22.222,22.2418,22.222,22.2418,115700.0
2012-04-04 15:50:00,33.71,33.74,33.68,33.7,125600.0,22.2352,22.255,22.2154,22.2286,125600.0
2012-04-04 15:55:00,33.69,33.72,33.69,33.69,290800.0,22.222,22.2418,22.222,22.222,290800.0
2012-04-05 09:30:00,33.55,33.6,33.5,33.53,126200.0,22.1296,22.1626,22.0967,22.1165,126200.0
2012-04-05 09:35:00,33.52,33.56,33.45,33.55,68100.0,22.1099,22.1362,22.0637,22.1296,68100.0
2012-04-05 09:40:00,33.55,33.62,33.51,33.62,32900.0,22.1296,22.1758,22.1033,22.1758,32900.0
2012-04-05 09:45:00,33.61,33.62,33.59,33.59,27100.0,22.1692,22.1758,22.156,22.156,27100.0
2012-04-05 09:50:00,33.59,33.6,33.56,33.59,58700.0,22.156,22.1626,22.1362,22.156,58700.0
2012-04-05 09:55:00,33.59,33.6,33.56,33.56,80300.0,22.156,22.1626,22.1362,22.1362,80300.0
2012-04-05 10:00:00,33.57,33.62,33.56,33.59,94900.0,22.1428,22.1758,22.1362,22.156,94900.0
2012-04-05 10:05:00,33.59,33.66,33.59,33.65,99400.0,22.156,22.2022,22.156,22.1956,99400.0
2012-04-05 10:10:00,33.65,33.65,33.59,33.6,41400.0,22.1956,22.1956,22.156,22.1626,41400.0
2012-04-05 10:15:00,33.6,33.6,33.55,33.57,283900.0,22.1626,22.1626,22.1296,22.1428,283900.0
2012-04-05 10:20:00,33.57,33.6,33.55,33.6,203400.0,22.1428,22.1626,22.1296,22.1626,203400.0
2012-04-05 10:25:00,33.59,33.63,33.59,33.6,36100.0,22.156,22.1824,22.156,22.1626,36100.0
2012-04-05 10:30:00,33.6,33.6,33.56,33.56,57100.0,22.1626,22.1626,22.1362,22.1362,57100.0
2012-04-05 10:35:00,33.56,33.57,33.54,33.57,38800.0,22.1362,22.1428,22.123,22.1428,38800.0
2012-04-05 10:40:00,33.58,33.59,33.56,33.57,53600.0,22.1494,22.156,22.1362,22.1428,53600.0
2012-04-05 10:45:00,33.56,33.59,33.56,33.59,36200.0,22.1362,22.156,22.1362,22.156,36200.0
2012-04-05 10:50:00,33.59,33.59,33.55,33.55,45900.0,22.156,22.156,22.1296,22.1296,45900.0
2012-04-05 10:55:00,33.55,33.58,33.53,33.57,87600.0,22.1296,22.1494,22.1165,22.1428,87600.0
2012-04-05 11:00:00,33.57,33.57,33.56,33.57,18300.0,22.1428,22.1428,22.1362,22.1428,18300.0
2012-04-05 11:05:00,33.56,33.6,33.56,33.59,65500.0,22.1362,22.1626,22.1362,22.156,65500.0
2012-04-05 11:10:00,33.59,33.62,33.58,33.61,134200.0,22.156,22.1758,22.1494,22.1692,134200.0
2012-04-05 11:15:00,33.61,33.61,33.59,33.6,36700.0,22.1692,22.1692,22.156,22.1626,36700.0
2012-04-05 11:20:00,33.6,33.61,33.6,33.61,24300.0,22.1626,22.1692,22.1626,22.1692,24300.0
2012-04-05 11:25:00,33.62,33.63,33.61,33.62,25300.0,22.1758,22.1824,22.1692,22.1758,25300.0
2012-04-05 11:30:00,33.63,33.64,33.62,33.62,33500.0,22.1824,22.189,22.1758,22.1758,33500.0
2012-04-05 11:35:00,33.63,33.64,33.62,33.64,29300.0,22.1824,22.189,22.1758,22.189,29300.0
2012-04-05 11:40:00,33.63,33.65,33.63,33.65,36100.0,22.1824,22.1956,22.1824,22.1956,36100.0
2012-04-05 11:45:00,33.64,33.65,33.61,33.62,51200.0,22.189,22.1956,22.1692,22.1758,51200.0
2012-04-05 11:50:00,33.63,33.63,33.62,33.63,12000.0,22.1824,22.1824,22.1758,22.1824,12000.0
2012-04-05 11:55:00,33.63,33.66,33.62,33.65,36600.0,22.1824,22.2022,22.1758,22.1956,36600.0
2012-04-05 12:00:00,33.65,33.67,33.64,33.66,32500.0,22.1956,22.2088,22.189,22.2022,32500.0
2012-04-05 12:05:00,33.65,33.66,33.64,33.64,31600.0,22.1956,22.2022,22.189,22.189,31600.0
2012-04-05 12:10:00,33.64,33.65,33.63,33.65,20100.0,22.189,22.1956,22.1824,22.1956,20100.0
2012-04-05 12:15:00,33.64,33.65,33.64,33.64,45600.0,22.189,22.1956,22.189,22.189,45600.0
2012-04-05 12:20:00,33.64,33.66,33.64,33.66,42100.0,22.189,22.2022,22.189,22.2022,42100.0
2012-04-05 12:25:00,33.66,33.67,33.65,33.66,46700.0,22.2022,22.2088,22.1956,22.2022,46700.0
2012-04-05 12:30:00,33.67,33.67,33.65,33.66,32300.0,22.2088,22.2088,22.1956,22.2022,32300.0
2012-04-05 12:35:00,33.66,33.67,33.63,33.64,81000.0,22.2022,22.2088,22.1824,22.189,81000.0
2012-04-05 12:40:00,33.64,33.65,33.63,33.65,78300.0,22.189,22.1956,22.1824,22.1956,78300.0
2012-04-05 12:45:00,33.65,33.65,33.64,33.64,107000.0,22.1956,22.1956,22.189,22.189,107000.0
2012-04-05 12:50:00,33.65,33.66,33.62,33.65,52900.0,22.1956,22.2022,22.1758,22.1956,52900.0
2012-04-05 12:55:00,33.66,33.66,33.64,33.66,164400.0,22.2022,22.2022,22.189,22.2022,164400.0
2012-04-05 13:00:00,33.66,33.67,33.64,33.64,95700.0,22.2022,22.2088,22.189,22.189,95700.0
2012-04-05 13:05:00,33.64,33.65,33.61,33.63,76600.0,22.189,22.1956,22.1692,22.1824,76600.0
2012-04-05 13:10:00,33.63,33.63,33.61,33.62,26300.0,22.1824,22.1824,22.1692,22.1758,26300.0
2012-04-05 13:15:00,33.62,33.63,33.61,33.63,22300.0,22.1758,22.1824,22.1692,22.1824,22300.0
2012-04-05 13:20:00,33.62,33.63,33.6,33.61,38000.0,22.1758,22.1824,22.1626,22.1692,38000.0
2012-04-05 13:25:00,33.62,33.62,33.61,33.62,14900.0,22.1758,22.1758,22.1692,22.1758,14900.0
2012-04-05 13:30:00,33.62,33.62,33.61,33.62,63000.0,22.1758,22.1758,22.1692,22.1758,63000.0
2012-04-05 13:35:00,33.62,33.62,33.61,33.62,19100.0,22.1758,22.1758,22.1692,22.1758,19100.0
2012-04-05 13:40:00,33.61,33.62,33.6,33.61,33300.0,22.1692,22.1758,22.1626,22.1692,33300.0
2012-04-05 13:45:00,33.61,33.62,33.58,33.59,80000.0,22.1692,22.1758,22.1494,22.156,80000.0
2012-04-05 13:50:00,33.59,33.61,33.59,33.61,37500.0,22.156,22.1692,22.156,22.1692,37500.0
2012-04-05 13:55:00,33.61,33.61,33.59,33.61,59300.0,22.1692,22.1692,22.156,22.1692,59300.0
2012-04-05 14:00:00,33.61,33.62,33.6,33.61,29100.0,22.1692,22.1758,22.1626,22.1692,29100.0
2012-04-05 14:05:00,33.61,33.61,33.6,33.61,22500.0,22.1692,22.1692,22.1626,22.1692,22500.0
2012-04-05 14:10:00,33.61,33.61,33.59,33.59,41900.0,22.1692,22.1692,22.156,22.156,41900.0
2012-04-05 14:15:00,33.59,33.63,33.59,33.63,55400.0,22.156,22.1824,22.156,22.1824,55400.0
2012-04-05 14:20:00,33.62,33.66,33.62,33.66,72300.0,22.1758,22.2022,22.1758,22.2022,72300.0
2012-04-05 14:25:00,33.66,33.68,33.66,33.68,44800.0,22.2022,22.2154,22.2022,22.2154,44800.0
2012-04-05 14:30:00,33.68,33.7,33.66,33.67,143700.0,22.2154,22.2286,22.2022,22.2088,143700.0
2012-04-05 14:35:00,33.66,33.67,33.65,33.65,38200.0,22.2022,22.2088,22.1956,22.1956,38200.0
2012-04-05 14:40:00,33.65,33.66,33.63,33.63,51200.0,22.1956,22.2022,22.1824,22.1824,51200.0
2012-04-05 14:45:00,33.64,33.64,33.62,33.63,22000.0,22.189,22.189,22.1758,22.1824,22000.0
2012-04-05 14:50:00,33.63,33.65,33.62,33.65,39500.0,22.1824,22.1956,22.1758,22.1956,39500.0
2012-04-05 14:55:00,33.65,33.67,33.64,33.67,26900.0,22.1956,22.2088,22.189,22.2088,26900.0
2012-04-05 15:00:00,33.67,33.67,33.65,33.66,47100.0,22.2088,22.2088,22.1956,22.2022,47100.0
2012-04-05 15:05:00,33.66,33.67,33.65,33.66,43800.0,22.2022,22.2088,22.1956,22.2022,43800.0
2012-04-05 15:10:00,33.65,33.66,33.64,33.66,41300.0,22.1956,22.2022,22.189,22.2022,41300.0
2012-04-05 15:15:00,33.66,33.67,33.65,33.66,50400.0,22.2022,22.2088,22.1956,22.2022,50400.0
2012-04-05 15:20:00,33.66,33.68,33.65,33.67,66300.0,22.2022,22.2154,22.1956,22.2088,66300.0
2012-04-05 15:25:00,33.67,33.67,33.63,33.64,152400.0,22.2088,22.2088,22.1824,22.189,152400.0
2012-04-05 15:30:00,33.64,33.67,33.63,33.66,66300.0,22.189,22.2088,22.1824,22.2022,66300.0
2012-04-05 15:35:00,33.66,33.68,33.66,33.68,68000.0,22.2022,22.2154,22.2022,22.2154,68000.0
2012-04-05 15:40:00,33.67,33.69,33.67,33.69,118800.0,22.2088,22.222,22.2088,22.222,118800.0
2012-04-05 15:45:00,33.68,33.7,33.68,33.68,84000.0,22.2154,22.2286,22.2154,22.2154,84000.0
2012-04-05 15:50:00,33.69,33.71,33.67,33.71,149300.0,22.222,22.2352,22.2088,22.2352,149300.0
2012-04-05 15:55:00,33.71,33.71,33.67,33.67,290100.0,22.2352,22.2352,22.2088,22.2088,290100.0
2012-04-09 09:30:00,33.35,33.47,33.32,33.45,212400.0,21.9977,22.0769,21.9779,22.0637,212400.0
2012-04-09 09:35:00,33.45,33.47,33.42,33.43,66800.0,22.0637,22.0769,22.0439,22.0505,66800.0
2012-04-09 09:40:00,33.44,33.44,33.36,33.37,56200.0,22.0571,22.0571,22.0043,22.0109,56200.0
2012-04-09 09:45:00,33.37,33.4,33.36,33.38,84400.0,22.0109,22.0307,22.0043,22.0175,84400.0
2012-04-09 09:50:00,33.38,33.39,33.34,33.37,53700.0,22.0175,22.0241,21.9911,22.0109,53700.0
2012-04-09 09:55:00,33.37,33.37,33.35,33.35,33300.0,22.0109,22.0109,21.9977,21.9977,33300.0
2012-04-09 10:00:00,33.36,33.36,33.31,33.32,93600.0,22.0043,22.0043,21.9713,21.9779,93600.0
2012-04-09 10:05:00,33.31,33.32,33.25,33.25,57700.0,21.9713,21.9779,21.9318,21.9318,57700.0
2012-04-09 10:10:00,33.25,33.27,33.21,33.22,91900.0,21.9318,21.945,21.9054,21.912,91900.0
2012-04-09 10:15:00,33.23,33.23,33.2,33.2,111400.0,21.9186,21.9186,21.8988,21.8988,111400.0
2012-04-09 10:20:00,33.2,33.21,33.18,33.21,56200.0,21.8988,21.9054,21.8856,21.9054,56200.0
2012-04-09 10:25:00,33.2,33.23,33.2,33.22,58700.0,21.8988,21.9186,21.8988,21.912,58700.0
2012-04-09 10:30:00,33.23,33.23,33.21,33.23,86700.0,21.9186,21.9186,21.9054,21.9186,86700.0
2012-04-09 10:35:00,33.23,33.24,33.22,33.23,30700.0,21.9186,21.9252,21.912,21.9186,30700.0
2012-04-09 10:40:00,33.23,33.24,33.23,33.24,14300.0,21.9186,21.9252,21.9186,21.9252,14300.0
2012-04-09 10:45:00,33.24,33.27,33.24,33.27,96200.0,21.9252,21.945,21.9252,21.945,96200.0
2012-04-09 10:50:00,33.26,33.27,33.24,33.27,69000.0,21.9384,21.945,21.9252,21.945,69000.0
2012-04-09 10:55:00,33.27,33.27,33.25,33.26,21100.0,21.945,21.945,21.9318,21.9384,21100.0
2012-04-09 11:00:00,33.26,33.28,33.25,33.28,60800.0,21.9384,21.9516,21.9318,21.9516,60800.0
2012-04-09 11:05:00,33.28,33.32,33.27,33.32,151800.0,21.9516,21.9779,21.945,21.9779,151800.0
2012-04-09 11:10:00,33.32,33.32,33.28,33.29,127700.0,21.9779,21.9779,21.9516,21.9581,127700.0
2012-04-09 11:15:00,33.29,33.3,33.27,33.3,62300.0,21.9581,21.9647,21.945,21.9647,62300.0
2012-04-09 11:20:00,33.29,33.3,33.29,33.3,18900.0,21.9581,21.9647,21.9581,21.9647,18900.0
2012-04-09 11:25:00,33.29,33.3,33.28,33.28,51000.0,21.9581,21.9647,21.9516,21.9516,51000.0
2012-04-09 11:30:00,33.29,33.3,33.29,33.3,106300.0,21.9581,21.9647,21.9581,21.9647,106300.0
2012-04-09 11:35:00,33.3,33.3,33.29,33.29,33000.0,21.9647,21.9647,21.9581,21.9581,33000.0
2012-04-09 11:40:00,33.3,33.3,33.29,33.3,132200.0,21.9647,21.9647,21.9581,21.9647,132200.0
2012-04-09 11:45:00,33.3,33.3,33.28,33.28,379400.0,21.9647,21.9647,21.9516,21.9516,379400.0
2012-04-09 11:50:00,33.29,33.29,33.28,33.28,43800.0,21.9581,21.9581,21.9516,21.9516,43800.0
2012-04-09 11:55:00,33.28,33.29,33.24,33.26,64000.0,21.9516,21.9581,21.9252,21.9384,64000.0
2012-04-09 12:00:00,33.26,33.27,33.25,33.25,38000.0,21.9384,21.945,21.9318,21.9318,38000.0
2012-04-09 12:05:00,33.26,33.27,33.25,33.27,33000.0,21.9384,21.945,21.9318,21.945,33000.0
2012-04-09 12:10:00,33.27,33.3,33.27,33.28,77900.0,21.945,21.9647,21.945,21.9516,77900.0
2012-04-09 12:15:00,33.28,33.28,33.26,33.26,195800.0,21.9516,21.9516,21.9384,21.9384,195800.0
2012-04-09 12:20:00,33.27,33.27,33.24,33.25,86900.0,21.945,21.945,21.9252,21.9318,86900.0
2012-04-09 12:25:00,33.26,33.26,33.25,33.26,29400.0,21.9384,21.9384,21.9318,21.9384,29400.0
2012-04-09 12:30:00,33.26,33.26,33.25,33.26,22800.0,21.9384,21.9384,21.9318,21.9384,22800.0
2012-04-09 12:35:00,33.25,33.26,33.25,33.25,45400.0,21.9318,21.9384,21.9318,21.9318,45400.0
2012-04-09 12:40:00,33.25,33.26,33.24,33.25,85100.0,21.9318,21.9384,21.9252,21.9318,85100.0
2012-04-09 12:45:00,33.25,33.26,33.24,33.25,59900.0,21.9318,21.9384,21.9252,21.9318,59900.0
2012-04-09 12:50:00,33.24,33.25,33.24,33.25,13800.0,21.9252,21.9318,21.9252,21.9318,13800.0
2012-04-09 12:55:00,33.24,33.25,33.24,33.25,50100.0,21.9252,21.9318,21.9252,21.9318,50100.0
2012-04-09 13:00:00,33.25,33.26,33.24,33.25,133200.0,21.9318,21.9384,21.9252,21.9318,133200.0
2012-04-09 13:05:00,33.26,33.27,33.25,33.26,37000.0,21.9384,21.945,21.9318,21.9384,37000.0
2012-04-09 13:10:00,33.26,33.27,33.26,33.26,32000.0,21.9384,21.945,21.9384,21.9384,32000.0
2012-04-09 13:15:00,33.27,33.27,33.25,33.25,87700.0,21.945,21.945,21.9318,21.9318,87700.0
2012-04-09 13:20:00,33.25,33.26,33.24,33.24,40400.0,21.9318,21.9384,21.9252,21.9252,40400.0
2012-04-09 13:25:00,33.25,33.25,33.23,33.23,32700.0,21.9318,21.9318,21.9186,21.9186,32700.0
2012-04-09 13:30:00,33.24,33.24,33.23,33.23,23100.0,21.9252,21.9252,21.9186,21.9186,23100.0
2012-04-09 13:35:00,33.24,33.24,33.22,33.22,76300.0,21.9252,21.9252,21.912,21.912,76300.0
2012-04-09 13:40:00,33.22,33.23,33.19,33.19,123700.0,21.912,21.9186,21.8922,21.8922,123700.0
2012-04-09 13:45:00,33.2,33.21,33.19,33.2,218500.0,21.8988,21.9054,21.8922,21.8988,218500.0
2012-04-09 13:50:00,33.2,33.21,33.19,33.2,90400.0,21.8988,21.9054,21.8922,21.8988,90400.0
2012-04-09 13:55:00,33.2,33.21,33.19,33.2,203000.0,21.8988,21.9054,21.8922,21.8988,203000.0
2012-04-09 14:00:00,33.2,33.2,33.19,33.2,30400.0,21.8988,21.8988,21.8922,21.8988,30400.0
2012-04-09 14:05:00,33.2,33.24,33.19,33.23,154200.0,21.8988,21.9252,21.8922,21.9186,154200.0
2012-04-09 14:10:00,33.23,33.24,33.22,33.24,51600.0,21.9186,21.9252,21.912,21.9252,51600.0
2012-04-09 14:15:00,33.24,33.24,33.21,33.22,91700.0,21.9252,21.9252,21.9054,21.912,91700.0
2012-04-09 14:20:00,33.22,33.23,33.21,33.23,31700.0,21.912,21.9186,21.9054,21.9186,31700.0
2012-04-09 14:25:00,33.23,33.23,33.22,33.22,42200.0,21.9186,21.9186,21.912,21.912,42200.0
2012-04-09 14:30:00,33.22,33.22,33.19,33.2,81200.0,21.912,21.912,21.8922,21.8988,81200.0
2012-04-09 14:35:00,33.2,33.2,33.19,33.2,44900.0,21.8988,21.8988,21.8922,21.8988,44900.0
2012-04-09 14:40:00,33.2,33.2,33.19,33.2,33400.0,21.8988,21.8988,21.8922,21.8988,33400.0
2012-04-09 14:45:00,33.19,33.2,33.19,33.2,44200.0,21.8922,21.8988,21.8922,21.8988,44200.0
2012-04-09 14:50:00,33.2,33.2,33.16,33.16,107400.0,21.8988,21.8988,21.8724,21.8724,107400.0
2012-04-09 14:55:00,33.16,33.17,33.14,33.15,208700.0,21.8724,21.879,21.8592,21.8658,208700.0
2012-04-09 15:00:00,33.14,33.15,33.14,33.14,115500.0,21.8592,21.8658,21.8592,21.8592,115500.0
2012-04-09 15:05:00,33.15,33.15,33.14,33.14,170700.0,21.8658,21.8658,21.8592,21.8592,170700.0
2012-04-09 15:10:00,33.15,33.2,33.14,33.18,151300.0,21.8658,21.8988,21.8592,21.8856,151300.0
2012-04-09 15:15:00,33.19,33.21,33.17,33.18,162600.0,21.8922,21.9054,21.879,21.8856,162600.0
2012-04-09 15:20:00,33.18,33.2,33.17,33.18,125900.0,21.8856,21.8988,21.879,21.8856,125900.0
2012-04-09 15:25:00,33.19,33.19,33.11,33.12,280300.0,21.8922,21.8922,21.8394,21.846,280300.0
2012-04-09 15:30:00,33.11,33.15,33.1,33.11,400600.0,21.8394,21.8658,21.8328,21.8394,400600.0
2012-04-09 15:35:00,33.11,33.13,33.1,33.13,166700.0,21.8394,21.8526,21.8328,21.8526,166700.0
2012-04-09 15:40:00,33.13,33.13,33.09,33.09,206400.0,21.8526,21.8526,21.8262,21.8262,206400.0
2012-04-09 15:45:00,33.09,33.1,33.05,33.09,268800.0,21.8262,21.8328,21.7998,21.8262,268800.0
2012-04-09 15:50:00,33.09,33.13,33.09,33.1,408500.0,21.8262,21.8526,21.8262,21.8328,408500.0
2012-04-09 15:55:00,33.09,33.1,33.04,33.05,726900.0,21.8262,21.8328,21.7932,21.7998,726900.0
2012-04-10 09:30:00,33.0,33.09,32.95,33.0,153900.0,21.7669,21.8262,21.7339,21.7669,153900.0
2012-04-10 09:35:00,32.99,33.01,32.97,33.0,112100.0,21.7603,21.7735,21.7471,21.7669,112100.0
2012-04-10 09:40:00,33.0,33.0,32.96,32.97,103200.0,21.7669,21.7669,21.7405,21.7471,103200.0
2012-04-10 09:45:00,32.97,32.97,32.9,32.91,195800.0,21.7471,21.7471,21.7009,21.7075,195800.0
2012-04-10 09:50:00,32.91,32.93,32.91,32.92,75800.0,21.7075,21.7207,21.7075,21.7141,75800.0
2012-04-10 09:55:00,32.93,32.93,32.91,32.92,76000.0,21.7207,21.7207,21.7075,21.7141,76000.0
2012-04-10 10:00:00,32.93,32.93,32.82,32.82,193600.0,21.7207,21.7207,21.6481,21.6481,193600.0
2012-04-10 10:05:00,32.83,32.83,32.79,32.81,130800.0,21.6547,21.6547,21.6283,21.6415,130800.0
2012-04-10 10:10:00,32.81,32.81,32.8,32.8,133000.0,21.6415,21.6415,21.6349,21.6349,133000.0
2012-04-10 10:15:00,32.8,32.85,32.8,32.85,161900.0,21.6349,21.6679,21.6349,21.6679,161900.0
2012-04-10 10:20:00,32.84,32.86,32.81,32.81,77600.0,21.6613,21.6745,21.6415,21.6415,77600.0
2012-04-10 10:25:00,32.82,32.83,32.79,32.82,128900.0,21.6481,21.6547,21.6283,21.6481,128900.0
2012-04-10 10:30:00,32.82,32.82,32.8,32.82,130600.0,21.6481,21.6481,21.6349,21.6481,130600.0
2012-04-10 10:35:00,32.83,32.83,32.81,32.82,40900.0,21.6547,21.6547,21.6415,21.6481,40900.0
2012-04-10 10:40:00,32.82,32.84,32.81,32.84,60500.0,21.6481,21.6613,21.6415,21.6613,60500.0
2012-04-10 10:45:00,32.83,32.86,32.83,32.85,44800.0,21.6547,21.6745,21.6547,21.6679,44800.0
2012-04-10 10:50:00,32.85,32.85,32.83,32.84,28300.0,21.6679,21.6679,21.6547,21.6613,28300.0
2012-04-10 10:55:00,32.83,32.84,32.79,32.79,131800.0,21.6547,21.6613,21.6283,21.6283,131800.0
2012-04-10 11:00:00,32.8,32.84,32.79,32.84,58600.0,21.6349,21.6613,21.6283,21.6613,58600.0
2012-04-10 11:05:00,32.84,32.85,32.84,32.84,89400.0,21.6613,21.6679,21.6613,21.6613,89400.0
2012-04-10 11:10:00,32.84,32.85,32.8,32.8,102300.0,21.6613,21.6679,21.6349,21.6349,102300.0
2012-04-10 11:15:00,32.8,32.8,32.79,32.8,71700.0,21.6349,21.6349,21.6283,21.6349,71700.0
2012-04-10 11:20:00,32.79,32.8,32.74,32.74,198900.0,21.6283,21.6349,21.5954,21.5954,198900.0
2012-04-10 11:25:00,32.75,32.79,32.74,32.77,207700.0,21.602,21.6283,21.5954,21.6152,207700.0
2012-04-10 11:30:00,32.77,32.77,32.73,32.74,74200.0,21.6152,21.6152,21.5888,21.5954,74200.0
2012-04-10 11:35:00,32.74,32.74,32.71,32.71,112300.0,21.5954,21.5954,21.5756,21.5756,112300.0
2012-04-10 11:40:00,32.72,32.72,32.67,32.7,191300.0,21.5822,21.5822,21.5492,21.569,191300.0
2012-04-10 11:45:00,32.7,32.73,32.69,32.72,76800.0,21.569,21.5888,21.5624,21.5822,76800.0
2012-04-10 11:50:00,32.72,32.72,32.62,32.66,234400.0,21.5822,21.5822,21.5162,21.5426,234400.0
2012-04-10 11:55:00,32.66,32.7,32.65,32.69,78400.0,21.5426,21.569,21.536,21.5624,78400.0
2012-04-10 12:00:00,32.69,32.69,32.68,32.68,28600.0,21.5624,21.5624,21.5558,21.5558,28600.0
2012-04-10 12:05:00,32.69,32.7,32.68,32.68,115900.0,21.5624,21.569,21.5558,21.5558,115900.0
2012-04-10 12:10:00,32.68,32.69,32.65,32.66,122400.0,21.5558,21.5624,21.536,21.5426,122400.0
2012-04-10 12:15:00,32.66,32.67,32.61,32.64,108000.0,21.5426,21.5492,21.5096,21.5294,108000.0
2012-04-10 12:20:00,32.63,32.64,32.61,32.64,98300.0,21.5228,21.5294,21.5096,21.5294,98300.0
2012-04-10 12:25:00,32.63,32.64,32.6,32.6,73000.0,21.5228,21.5294,21.503,21.503,73000.0
2012-04-10 12:30:00,32.6,32.61,32.53,32.53,219700.0,21.503,21.5096,21.4569,21.4569,219700.0
2012-04-10 12:35:00,32.53,32.55,32.52,32.55,121800.0,21.4569,21.47,21.4503,21.47,121800.0
2012-04-10 12:40:00,32.55,32.56,32.53,32.54,90800.0,21.47,21.4766,21.4569,21.4634,90800.0
2012-04-10 12:45:00,32.53,32.53,32.48,32.49,111700.0,21.4569,21.4569,21.4239,21.4305,111700.0
2012-04-10 12:50:00,32.49,32.5,32.47,32.47,56900.0,21.4305,21.4371,21.4173,21.4173,56900.0
2012-04-10 12:55:00,32.48,32.49,32.47,32.49,82700.0,21.4239,21.4305,21.4173,21.4305,82700.0
2012-04-10 13:00:00,32.49,32.5,32.48,32.49,82500.0,21.4305,21.4371,21.4239,21.4305,82500.0
2012-04-10 13:05:00,32.5,32.52,32.49,32.5,207500.0,21.4371,21.4503,21.4305,21.4371,207500.0
2012-04-10 13:10:00,32.51,32.53,32.49,32.53,96600.0,21.4437,21.4569,21.4305,21.4569,96600.0
2012-04-10 13:15:00,32.54,32.55,32.49,32.5,89500.0,21.4634,21.47,21.4305,21.4371,89500.0
2012-04-10 13:20:00,32.49,32.53,32.49,32.51,79800.0,21.4305,21.4569,21.4305,21.4437,79800.0
2012-04-10 13:25:00,32.51,32.52,32.5,32.5,32500.0,21.4437,21.4503,21.4371,21.4371,32500.0
2012-04-10 13:30:00,32.5,32.52,32.5,32.52,41400.0,21.4371,21.4503,21.4371,21.4503,41400.0
2012-04-10 13:35:00,32.51,32.53,32.51,32.52,58300.0,21.4437,21.4569,21.4437,21.4503,58300.0
2012-04-10 13:40:00,32.53,32.54,32.52,32.54,55300.0,21.4569,21.4634,21.4503,21.4634,55300.0
2012-04-10 13:45:00,32.54,32.57,32.53,32.55,108200.0,21.4634,21.4832,21.4569,21.47,108200.0
2012-04-10 13:50:00,32.55,32.57,32.55,32.56,74300.0,21.47,21.4832,21.47,21.4766,74300.0
2012-04-10 13:55:00,32.57,32.57,32.54,32.55,87400.0,21.4832,21.4832,21.4634,21.47,87400.0
2012-04-10 14:00:00,32.55,32.57,32.55,32.56,91000.0,21.47,21.4832,21.47,21.4766,91000.0
2012-04-10 14:05:00,32.55,32.57,32.55,32.56,55600.0,21.47,21.4832,21.47,21.4766,55600.0
2012-04-10 14:10:00,32.56,32.56,32.55,32.55,58800.0,21.4766,21.4766,21.47,21.47,58800.0
2012-04-10 14:15:00,32.56,32.57,32.54,32.56,95200.0,21.4766,21.4832,21.4634,21.4766,95200.0
2012-04-10 14:20:00,32.56,32.57,32.55,32.55,46100.0,21.4766,21.4832,21.47,21.47,46100.0
2012-04-10 14:25:00,32.55,32.56,32.54,32.54,76500.0,21.47,21.4766,21.4634,21.4634,76500.0
2012-04-10 14:30:00,32.55,32.56,32.51,32.53,214800.0,21.47,21.4766,21.4437,21.4569,214800.0
2012-04-10 14:35:00,32.53,32.53,32.5,32.51,54400.0,21.4569,21.4569,21.4371,21.4437,54400.0
2012-04-10 14:40:00,32.5,32.52,32.5,32.52,123500.0,21.4371,21.4503,21.4371,21.4503,123500.0
2012-04-10 14:45:00,32.52,32.52,32.51,32.52,32200.0,21.4503,21.4503,21.4437,21.4503,32200.0
2012-04-10 14:50:00,32.51,32.53,32.51,32.53,90000.0,21.4437,21.4569,21.4437,21.4569,90000.0
2012-04-10 14:55:00,32.53,32.53,32.5,32.51,71900.0,21.4569,21.4569,21.4371,21.4437,71900.0
2012-04-10 15:00:00,32.51,32.51,32.49,32.49,105000.0,21.4437,21.4437,21.4305,21.4305,105000.0
2012-04-10 15:05:00,32.5,32.5,32.47,32.48,123300.0,21.4371,21.4371,21.4173,21.4239,123300.0
2012-04-10 15:10:00,32.48,32.51,32.48,32.51,76200.0,21.4239,21.4437,21.4239,21.4437,76200.0
2012-04-10 15:15:00,32.51,32.55,32.5,32.55,142500.0,21.4437,21.47,21.4371,21.47,142500.0
2012-04-10 15:20:00,32.55,32.55,32.52,32.54,213200.0,21.47,21.47,21.4503,21.4634,213200.0
2012-04-10 15:25:00,32.54,32.55,32.5,32.52,222900.0,21.4634,21.47,21.4371,21.4503,222900.0
2012-04-10 15:30:00,32.52,32.56,32.51,32.55,247600.0,21.4503,21.4766,21.4437,21.47,247600.0
2012-04-10 15:35:00,32.55,32.58,32.54,32.57,213000.0,21.47,21.4898,21.4634,21.4832,213000.0
2012-04-10 15:40:00,32.58,32.6,32.54,32.55,343400.0,21.4898,21.503,21.4634,21.47,343400.0
2012-04-10 15:45:00,32.55,32.56,32.53,32.55,166300.0,21.47,21.4766,21.4569,21.47,166300.0
2012-04-10 15:50:00,32.55,32.56,32.52,32.54,318600.0,21.47,21.4766,21.4503,21.4634,318600.0
2012-04-10 15:55:00,32.54,32.54,32.49,32.49,481200.0,21.4634,21.4634,21.4305,21.4305,481200.0
2012-04-11 09:30:00,32.64,32.71,32.62,32.62,149700.0,21.5294,21.5756,21.5162,21.5162,149700.0
2012-04-11 09:35:00,32.62,32.63,32.56,32.57,109200.0,21.5162,21.5228,21.4766,21.4832,109200.0
2012-04-11 09:40:00,32.57,32.61,32.53,32.61,139100.0,21.4832,21.5096,21.4569,21.5096,139100.0
2012-04-11 09:45:00,32.6,32.71,32.6,32.71,145600.0,21.503,21.5756,21.503,21.5756,145600.0
2012-04-11 09:50:00,32.71,32.73,32.68,32.72,190800.0,21.5756,21.5888,21.5558,21.5822,190800.0
2012-04-11 09:55:00,32.72,32.78,32.71,32.76,277700.0,21.5822,21.6218,21.5756,21.6086,277700.0
2012-04-11 10:00:00,32.76,32.76,32.67,32.71,168900.0,21.6086,21.6086,21.5492,21.5756,168900.0
2012-04-11 10:05:00,32.71,32.71,32.69,32.7,171400.0,21.5756,21.5756,21.5624,21.569,171400.0
2012-04-11 10:10:00,32.7,32.75,32.69,32.72,134000.0,21.569,21.602,21.5624,21.5822,134000.0
2012-04-11 10:15:00,32.72,32.73,32.7,32.72,138900.0,21.5822,21.5888,21.569,21.5822,138900.0
2012-04-11 10:20:00,32.72,32.73,32.67,32.68,115200.0,21.5822,21.5888,21.5492,21.5558,115200.0
2012-04-11 10:25:00,32.68,32.7,32.67,32.68,79900.0,21.5558,21.569,21.5492,21.5558,79900.0
2012-04-11 10:30:00,32.69,32.7,32.68,32.68,100700.0,21.5624,21.569,21.5558,21.5558,100700.0
2012-04-11 10:35:00,32.68,32.69,32.65,32.65,75100.0,21.5558,21.5624,21.536,21.536,75100.0
2012-04-11 10:40:00,32.65,32.66,32.64,32.64,150600.0,21.536,21.5426,21.5294,21.5294,150600.0
2012-04-11 10:45:00,32.64,32.64,32.62,32.63,47900.0,21.5294,21.5294,21.5162,21.5228,47900.0
2012-04-11 10:50:00,32.62,32.63,32.55,32.56,110300.0,21.5162,21.5228,21.47,21.4766,110300.0
2012-04-11 10:55:00,32.56,32.58,32.55,32.55,105100.0,21.4766,21.4898,21.47,21.47,105100.0
2012-04-11 11:00:00,32.56,32.57,32.54,32.54,68100.0,21.4766,21.4832,21.4634,21.4634,68100.0
2012-04-11 11:05:00,32.55,32.59,32.54,32.59,137100.0,21.47,21.4964,21.4634,21.4964,137100.0
2012-04-11 11:10:00,32.59,32.62,32.58,32.59,111300.0,21.4964,21.5162,21.4898,21.4964,111300.0
2012-04-11 11:15:00,32.58,32.59,32.58,32.59,52300.0,21.4898,21.4964,21.4898,21.4964,52300.0
2012-04-11 11:20:00,32.59,32.59,32.57,32.58,90600.0,21.4964,21.4964,21.4832,21.4898,90600.0
2012-04-11 11:25:00,32.57,32.58,32.53,32.53,59100.0,21.4832,21.4898,21.4569,21.4569,59100.0
2012-04-11 11:30:00,32.54,32.59,32.52,32.59,102000.0,21.4634,21.4964,21.4503,21.4964,102000.0
2012-04-11 11:35:00,32.57,32.58,32.57,32.57,21300.0,21.4832,21.4898,21.4832,21.4832,21300.0
2012-04-11 11:40:00,32.58,32.58,32.56,32.56,66700.0,21.4898,21.4898,21.4766,21.4766,66700.0
2012-04-11 11:45:00,32.56,32.57,32.55,32.55,101600.0,21.4766,21.4832,21.47,21.47,101600.0
2012-04-11 11:50:00,32.55,32.59,32.55,32.58,105600.0,21.47,21.4964,21.47,21.4898,105600.0
2012-04-11 11:55:00,32.58,32.59,32.57,32.58,91200.0,21.4898,21.4964,21.4832,21.4898,91200.0
2012-04-11 12:00:00,32.58,32.59,32.56,32.56,84700.0,21.4898,21.4964,21.4766,21.4766,84700.0
2012-04-11 12:05:00,32.56,32.58,32.56,32.58,52000.0,21.4766,21.4898,21.4766,21.4898,52000.0
2012-04-11 12:10:00,32.58,32.59,32.57,32.59,69200.0,21.4898,21.4964,21.4832,21.4964,69200.0
2012-04-11 12:15:00,32.58,32.6,32.58,32.58,54700.0,21.4898,21.503,21.4898,21.4898,54700.0
2012-04-11 12:20:00,32.58,32.61,32.58,32.59,97200.0,21.4898,21.5096,21.4898,21.4964,97200.0
2012-04-11 12:25:00,32.59,32.61,32.59,32.59,86500.0,21.4964,21.5096,21.4964,21.4964,86500.0
2012-04-11 12:30:00,32.6,32.63,32.6,32.61,108900.0,21.503,21.5228,21.503,21.5096,108900.0
2012-04-11 12:35:00,32.62,32.62,32.6,32.61,52200.0,21.5162,21.5162,21.503,21.5096,52200.0
2012-04-11 12:40:00,32.62,32.65,32.61,32.64,42700.0,21.5162,21.536,21.5096,21.5294,42700.0
2012-04-11 12:45:00,32.65,32.66,32.64,32.66,47800.0,21.536,21.5426,21.5294,21.5426,47800.0
2012-04-11 12:50:00,32.66,32.67,32.65,32.67,76300.0,21.5426,21.5492,21.536,21.5492,76300.0
2012-04-11 12:55:00,32.68,32.68,32.65,32.68,95100.0,21.5558,21.5558,21.536,21.5558,95100.0
2012-04-11 13:00:00,32.68,32.69,32.66,32.67,97000.0,21.5558,21.5624,21.5426,21.5492,97000.0
2012-04-11 13:05:00,32.67,32.7,32.67,32.68,79200.0,21.5492,21.569,21.5492,21.5558,79200.0
2012-04-11 13:10:00,32.68,32.69,32.66,32.68,66500.0,21.5558,21.5624,21.5426,21.5558,66500.0
2012-04-11 13:15:00,32.68,32.69,32.67,32.69,34700.0,21.5558,21.5624,21.5492,21.5624,34700.0
2012-04-11 13:20:00,32.69,32.69,32.68,32.69,17200.0,21.5624,21.5624,21.5558,21.5624,17200.0
2012-04-11 13:25:00,32.69,32.69,32.68,32.69,39600.0,21.5624,21.5624,21.5558,21.5624,39600.0
2012-04-11 13:30:00,32.69,32.69,32.68,32.68,29300.0,21.5624,21.5624,21.5558,21.5558,29300.0
2012-04-11 13:35:00,32.69,32.7,32.69,32.69,62200.0,21.5624,21.569,21.5624,21.5624,62200.0
2012-04-11 13:40:00,32.69,32.7,32.69,32.7,104700.0,21.5624,21.569,21.5624,21.569,104700.0
2012-04-11 13:45:00,32.7,32.7,32.69,32.7,101500.0,21.569,21.569,21.5624,21.569,101500.0
2012-04-11 13:50:00,32.69,32.7,32.69,32.69,109400.0,21.5624,21.569,21.5624,21.5624,109400.0
2012-04-11 13:55:00,32.69,32.7,32.68,32.69,123200.0,21.5624,21.569,21.5558,21.5624,123200.0
2012-04-11 14:00:00,32.7,32.7,32.66,32.67,70400.0,21.569,21.569,21.5426,21.5492,70400.0
2012-04-11 14:05:00,32.68,32.69,32.64,32.69,103100.0,21.5558,21.5624,21.5294,21.5624,103100.0
2012-04-11 14:10:00,32.69,32.7,32.68,32.7,67300.0,21.5624,21.569,21.5558,21.569,67300.0
2012-04-11 14:15:00,32.7,32.72,32.7,32.71,109800.0,21.569,21.5822,21.569,21.5756,109800.0
2012-04-11 14:20:00,32.71,32.71,32.69,32.7,59500.0,21.5756,21.5756,21.5624,21.569,59500.0
2012-04-11 14:25:00,32.7,32.7,32.69,32.7,49800.0,21.569,21.569,21.5624,21.569,49800.0
2012-04-11 14:30:00,32.7,32.71,32.67,32.67,121000.0,21.569,21.5756,21.5492,21.5492,121000.0
2012-04-11 14:35:00,32.67,32.68,32.65,32.67,210400.0,21.5492,21.5558,21.536,21.5492,210400.0
2012-04-11 14:40:00,32.67,32.7,32.66,32.68,135500.0,21.5492,21.569,21.5426,21.5558,135500.0
2012-04-11 14:45:00,32.69,32.69,32.67,32.67,137600.0,21.5624,21.5624,21.5492,21.5492,137600.0
2012-04-11 14:50:00,32.67,32.7,32.67,32.7,45600.0,21.5492,21.569,21.5492,21.569,45600.0
2012-04-11 14:55:00,32.7,32.71,32.69,32.7,208400.0,21.569,21.5756,21.5624,21.569,208400.0
2012-04-11 15:00:00,32.7,32.7,32.69,32.7,38500.0,21.569,21.569,21.5624,21.569,38500.0
2012-04-11 15:05:00,32.7,32.7,32.69,32.7,91400.0,21.569,21.569,21.5624,21.569,91400.0
2012-04-11 15:10:00,32.69,32.7,32.66,32.66,100100.0,21.5624,21.569,21.5426,21.5426,100100.0
2012-04-11 15:15:00,32.66,32.67,32.64,32.65,70400.0,21.5426,21.5492,21.5294,21.536,70400.0
2012-04-11 15:20:00,32.66,32.66,32.63,32.64,57700.0,21.5426,21.5426,21.5228,21.5294,57700.0
2012-04-11 15:25:00,32.64,32.67,32.63,32.67,119900.0,21.5294,21.5492,21.5228,21.5492,119900.0
2012-04-11 15:30:00,32.66,32.67,32.65,32.65,75900.0,21.5426,21.5492,21.536,21.536,75900.0
2012-04-11 15:35:00,32.66,32.66,32.63,32.64,178100.0,21.5426,21.5426,21.5228,21.5294,178100.0
2012-04-11 15:40:00,32.64,32.65,32.62,32.64,173900.0,21.5294,21.536,21.5162,21.5294,173900.0
2012-04-11 15:45:00,32.63,32.63,32.58,32.61,226700.0,21.5228,21.5228,21.4898,21.5096,226700.0
2012-04-11 15:50:00,32.6,32.61,32.58,32.6,345600.0,21.503,21.5096,21.4898,21.503,345600.0
2012-04-11 15:55:00,32.59,32.61,32.58,32.6,671800.0,21.4964,21.5096,21.4898,21.503,671800.0
2012-04-12 09:30:00,32.65,32.65,32.51,32.53,188300.0,21.536,21.536,21.4437,21.4569,188300.0
2012-04-12 09:35:00,32.54,32.54,32.4,32.41,220100.0,21.4634,21.4634,21.3711,21.3777,220100.0
2012-04-12 09:40:00,32.41,32.47,32.39,32.46,165100.0,21.3777,21.4173,21.3645,21.4107,165100.0
2012-04-12 09:45:00,32.46,32.57,32.46,32.54,84200.0,21.4107,21.4832,21.4107,21.4634,84200.0
2012-04-12 09:50:00,32.54,32.54,32.47,32.48,110600.0,21.4634,21.4634,21.4173,21.4239,110600.0
2012-04-12 09:55:00,32.48,32.55,32.48,32.54,114100.0,21.4239,21.47,21.4239,21.4634,114100.0
2012-04-12 10:00:00,32.54,32.54,32.49,32.49,120900.0,21.4634,21.4634,21.4305,21.4305,120900.0
2012-04-12 10:05:00,32.49,32.5,32.45,32.49,91700.0,21.4305,21.4371,21.4041,21.4305,91700.0
2012-04-12 10:10:00,32.49,32.5,32.46,32.49,57900.0,21.4305,21.4371,21.4107,21.4305,57900.0
2012-04-12 10:15:00,32.49,32.49,32.45,32.45,73100.0,21.4305,21.4305,21.4041,21.4041,73100.0
2012-04-12 10:20:00,32.46,32.46,32.44,32.45,154000.0,21.4107,21.4107,21.3975,21.4041,154000.0
2012-04-12 10:25:00,32.45,32.49,32.43,32.45,173700.0,21.4041,21.4305,21.3909,21.4041,173700.0
2012-04-12 10:30:00,32.45,32.49,32.45,32.46,159300.0,21.4041,21.4305,21.4041,21.4107,159300.0
2012-04-12 10:35:00,32.46,32.48,32.46,32.47,90100.0,21.4107,21.4239,21.4107,21.4173,90100.0
2012-04-12 10:40:00,32.47,32.48,32.47,32.48,32900.0,21.4173,21.4239,21.4173,21.4239,32900.0
2012-04-12 10:45:00,32.47,32.48,32.43,32.44,86800.0,21.4173,21.4239,21.3909,21.3975,86800.0
2012-04-12 10:50:00,32.43,32.44,32.41,32.42,94700.0,21.3909,21.3975,21.3777,21.3843,94700.0
2012-04-12 10:55:00,32.43,32.45,32.42,32.45,98800.0,21.3909,21.4041,21.3843,21.4041,98800.0
2012-04-12 11:00:00,32.45,32.45,32.44,32.45,41100.0,21.4041,21.4041,21.3975,21.4041,41100.0
2012-04-12 11:05:00,32.45,32.48,32.45,32.47,210100.0,21.4041,21.4239,21.4041,21.4173,210100.0
2012-04-12 11:10:00,32.46,32.48,32.46,32.46,79800.0,21.4107,21.4239,21.4107,21.4107,79800.0
2012-04-12 11:15:00,32.46,32.48,32.45,32.47,89900.0,21.4107,21.4239,21.4041,21.4173,89900.0
2012-04-12 11:20:00,32.46,32.46,32.42,32.45,162800.0,21.4107,21.4107,21.3843,21.4041,162800.0
2012-04-12 11:25:00,32.45,32.45,32.44,32.44,110100.0,21.4041,21.4041,21.3975,21.3975,110100.0
2012-04-12 11:30:00,32.44,32.46,32.44,32.46,181500.0,21.3975,21.4107,21.3975,21.4107,181500.0
2012-04-12 11:35:00,32.46,32.48,32.46,32.46,126900.0,21.4107,21.4239,21.4107,21.4107,126900.0
2012-04-12 11:40:00,32.47,32.5,32.46,32.5,382200.0,21.4173,21.4371,21.4107,21.4371,382200.0
2012-04-12 11:45:00,32.49,32.5,32.47,32.49,98000.0,21.4305,21.4371,21.4173,21.4305,98000.0
2012-04-12 11:50:00,32.48,32.49,32.46,32.47,55300.0,21.4239,21.4305,21.4107,21.4173,55300.0
2012-04-12 11:55:00,32.47,32.47,32.46,32.46,53500.0,21.4173,21.4173,21.4107,21.4107,53500.0
2012-04-12 12:00:00,32.47,32.48,32.46,32.48,35300.0,21.4173,21.4239,21.4107,21.4239,35300.0
2012-04-12 12:05:00,32.48,32.48,32.47,32.48,25700.0,21.4239,21.4239,21.4173,21.4239,25700.0
2012-04-12 12:10:00,32.48,32.48,32.46,32.46,74900.0,21.4239,21.4239,21.4107,21.4107,74900.0
2012-04-12 12:15:00,32.46,32.47,32.46,32.47,24500.0,21.4107,21.4173,21.4107,21.4173,24500.0
2012-04-12 12:20:00,32.47,32.48,32.46,32.48,60400.0,21.4173,21.4239,21.4107,21.4239,60400.0
2012-04-12 12:25:00,32.48,32.49,32.47,32.48,32000.0,21.4239,21.4305,21.4173,21.4239,32000.0
2012-04-12 12:30:00,32.48,32.5,32.48,32.49,51000.0,21.4239,21.4371,21.4239,21.4305,51000.0
2012-04-12 12:35:00,32.49,32.49,32.46,32.48,126500.0,21.4305,21.4305,21.4107,21.4239,126500.0
2012-04-12 12:40:00,32.47,32.52,32.47,32.49,147400.0,21.4173,21.4503,21.4173,21.4305,147400.0
2012-04-12 12:45:00,32.5,32.51,32.49,32.5,48000.0,21.4371,21.4437,21.4305,21.4371,48000.0
2012-04-12 12:50:00,32.5,32.52,32.49,32.49,106700.0,21.4371,21.4503,21.4305,21.4305,106700.0
2012-04-12 12:55:00,32.49,32.52,32.49,32.51,87400.0,21.4305,21.4503,21.4305,21.4437,87400.0
2012-04-12 13:00:00,32.51,32.52,32.51,32.51,31900.0,21.4437,21.4503,21.4437,21.4437,31900.0
2012-04-12 13:05:00,32.52,32.52,32.5,32.5,110600.0,21.4503,21.4503,21.4371,21.4371,110600.0
2012-04-12 13:10:00,32.51,32.54,32.5,32.53,89100.0,21.4437,21.4634,21.4371,21.4569,89100.0
2012-04-12 13:15:00,32.53,32.53,32.52,32.52,48400.0,21.4569,21.4569,21.4503,21.4503,48400.0
2012-04-12 13:20:00,32.53,32.54,32.52,32.54,38300.0,21.4569,21.4634,21.4503,21.4634,38300.0
2012-04-12 13:25:00,32.54,32.55,32.54,32.55,64100.0,21.4634,21.47,21.4634,21.47,64100.0
2012-04-12 13:30:00,32.55,32.55,32.53,32.54,71900.0,21.47,21.47,21.4569,21.4634,71900.0
2012-04-12 13:35:00,32.55,32.56,32.54,32.55,44600.0,21.47,21.4766,21.4634,21.47,44600.0
2012-04-12 13:40:00,32.55,32.56,32.54,32.55,54600.0,21.47,21.4766,21.4634,21.47,54600.0
2012-04-12 13:45:00,32.55,32.56,32.54,32.55,32100.0,21.47,21.4766,21.4634,21.47,32100.0
2012-04-12 13:50:00,32.56,32.56,32.53,32.56,47500.0,21.4766,21.4766,21.4569,21.4766,47500.0
2012-04-12 13:55:00,32.56,32.56,32.53,32.55,33900.0,21.4766,21.4766,21.4569,21.47,33900.0
2012-04-12 14:00:00,32.55,32.57,32.55,32.56,25300.0,21.47,21.4832,21.47,21.4766,25300.0
2012-04-12 14:05:00,32.57,32.58,32.56,32.57,57700.0,21.4832,21.4898,21.4766,21.4832,57700.0
2012-04-12 14:10:00,32.57,32.58,32.56,32.58,26700.0,21.4832,21.4898,21.4766,21.4898,26700.0
2012-04-12 14:15:00,32.57,32.59,32.57,32.57,84300.0,21.4832,21.4964,21.4832,21.4832,84300.0
2012-04-12 14:20:00,32.58,32.59,32.57,32.58,63900.0,21.4898,21.4964,21.4832,21.4898,63900.0
2012-04-12 14:25:00,32.58,32.59,32.56,32.57,50200.0,21.4898,21.4964,21.4766,21.4832,50200.0
2012-04-12 14:30:00,32.57,32.58,32.57,32.58,34100.0,21.4832,21.4898,21.4832,21.4898,34100.0
2012-04-12 14:35:00,32.58,32.58,32.56,32.57,57100.0,21.4898,21.4898,21.4766,21.4832,57100.0
2012-04-12 14:40:00,32.58,32.58,32.57,32.58,99100.0,21.4898,21.4898,21.4832,21.4898,99100.0
2012-04-12 14:45:00,32.58,32.58,32.57,32.58,25600.0,21.4898,21.4898,21.4832,21.4898,25600.0
2012-04-12 14:50:00,32.58,32.58,32.57,32.58,56800.0,21.4898,21.4898,21.4832,21.4898,56800.0
2012-04-12 14:55:00,32.58,32.59,32.57,32.58,111100.0,21.4898,21.4964,21.4832,21.4898,111100.0
2012-04-12 15:00:00,32.58,32.58,32.57,32.58,25200.0,21.4898,21.4898,21.4832,21.4898,25200.0
2012-04-12 15:05:00,32.58,32.59,32.58,32.59,76800.0,21.4898,21.4964,21.4898,21.4964,76800.0
2012-04-12 15:10:00,32.59,32.59,32.57,32.58,103200.0,21.4964,21.4964,21.4832,21.4898,103200.0
2012-04-12 15:15:00,32.57,32.58,32.54,32.55,96200.0,21.4832,21.4898,21.4634,21.47,96200.0
2012-04-12 15:20:00,32.54,32.56,32.54,32.54,120800.0,21.4634,21.4766,21.4634,21.4634,120800.0
2012-04-12 15:25:00,32.55,32.55,32.54,32.55,33900.0,21.47,21.47,21.4634,21.47,33900.0
2012-04-12 15:30:00,32.55,32.56,32.54,32.56,59900.0,21.47,21.4766,21.4634,21.4766,59900.0
2012-04-12 15:35:00,32.56,32.56,32.54,32.55,160900.0,21.4766,21.4766,21.4634,21.47,160900.0
2012-04-12 15:40:00,32.55,32.56,32.54,32.55,295300.0,21.47,21.4766,21.4634,21.47,295300.0
2012-04-12 15:45:00,32.55,32.58,32.55,32.57,216000.0,21.47,21.4898,21.47,21.4832,216000.0
2012-04-12 15:50:00,32.57,32.57,32.56,32.57,113000.0,21.4832,21.4832,21.4766,21.4832,113000.0
2012-04-12 15:55:00,32.57,32.57,32.54,32.55,717200.0,21.4832,21.4832,21.4634,21.47,717200.0
2012-04-13 09:30:00,32.46,32.48,32.3,32.38,333100.0,21.4107,21.4239,21.3051,21.3579,333100.0
2012-04-13 09:35:00,32.38,32.41,32.34,32.36,166400.0,21.3579,21.3777,21.3315,21.3447,166400.0
2012-04-13 09:40:00,32.35,32.37,32.32,32.37,128300.0,21.3381,21.3513,21.3183,21.3513,128300.0
2012-04-13 09:45:00,32.36,32.38,32.34,32.35,144400.0,21.3447,21.3579,21.3315,21.3381,144400.0
2012-04-13 09:50:00,32.35,32.41,32.34,32.4,194400.0,21.3381,21.3777,21.3315,21.3711,194400.0
2012-04-13 09:55:00,32.41,32.41,32.37,32.38,375900.0,21.3777,21.3777,21.3513,21.3579,375900.0
2012-04-13 10:00:00,32.38,32.4,32.35,32.36,184400.0,21.3579,21.3711,21.3381,21.3447,184400.0
2012-04-13 10:05:00,32.37,32.37,32.34,32.36,420600.0,21.3513,21.3513,21.3315,21.3447,420600.0
2012-04-13 10:10:00,32.36,32.36,32.31,32.34,158900.0,21.3447,21.3447,21.3117,21.3315,158900.0
2012-04-13 10:15:00,32.34,32.37,32.31,32.31,167300.0,21.3315,21.3513,21.3117,21.3117,167300.0
2012-04-13 10:20:00,32.32,32.33,32.3,32.3,92300.0,21.3183,21.3249,21.3051,21.3051,92300.0
2012-04-13 10:25:00,32.3,32.35,32.28,32.34,353100.0,21.3051,21.3381,21.2919,21.3315,353100.0
2012-04-13 10:30:00,32.34,32.34,32.3,32.3,86600.0,21.3315,21.3315,21.3051,21.3051,86600.0
2012-04-13 10:35:00,32.31,32.35,32.3,32.34,78300.0,21.3117,21.3381,21.3051,21.3315,78300.0
2012-04-13 10:40:00,32.34,32.34,32.31,32.32,64100.0,21.3315,21.3315,21.3117,21.3183,64100.0
2012-04-13 10:45:00,32.32,32.33,32.31,32.33,53800.0,21.3183,21.3249,21.3117,21.3249,53800.0
2012-04-13 10:50:00,32.32,32.35,32.32,32.35,39100.0,21.3183,21.3381,21.3183,21.3381,39100.0
2012-04-13 10:55:00,32.35,32.35,32.34,32.35,142000.0,21.3381,21.3381,21.3315,21.3381,142000.0
2012-04-13 11:00:00,32.35,32.36,32.34,32.36,119600.0,21.3381,21.3447,21.3315,21.3447,119600.0
2012-04-13 11:05:00,32.36,32.38,32.35,32.38,170200.0,21.3447,21.3579,21.3381,21.3579,170200.0
2012-04-13 11:10:00,32.38,32.39,32.34,32.36,141200.0,21.3579,21.3645,21.3315,21.3447,141200.0
2012-04-13 11:15:00,32.36,32.37,32.34,32.34,91800.0,21.3447,21.3513,21.3315,21.3315,91800.0
2012-04-13 11:20:00,32.34,32.37,32.33,32.35,89400.0,21.3315,21.3513,21.3249,21.3381,89400.0
2012-04-13 11:25:00,32.35,32.39,32.35,32.37,205500.0,21.3381,21.3645,21.3381,21.3513,205500.0
2012-04-13 11:30:00,32.38,32.38,32.37,32.37,249100.0,21.3579,21.3579,21.3513,21.3513,249100.0
2012-04-13 11:35:00,32.37,32.38,32.37,32.37,29400.0,21.3513,21.3579,21.3513,21.3513,29400.0
2012-04-13 11:40:00,32.38,32.39,32.37,32.38,151600.0,21.3579,21.3645,21.3513,21.3579,151600.0
2012-04-13 11:45:00,32.38,32.39,32.37,32.38,163100.0,21.3579,21.3645,21.3513,21.3579,163100.0
2012-04-13 11:50:00,32.38,32.4,32.37,32.4,38100.0,21.3579,21.3711,21.3513,21.3711,38100.0
2012-04-13 11:55:00,32.4,32.4,32.36,32.36,93900.0,21.3711,21.3711,21.3447,21.3447,93900.0
2012-04-13 12:00:00,32.36,32.38,32.36,32.38,95300.0,21.3447,21.3579,21.3447,21.3579,95300.0
2012-04-13 12:05:00,32.38,32.39,32.37,32.38,40100.0,21.3579,21.3645,21.3513,21.3579,40100.0
2012-04-13 12:10:00,32.38,32.39,32.36,32.39,80600.0,21.3579,21.3645,21.3447,21.3645,80600.0
2012-04-13 12:15:00,32.39,32.4,32.38,32.39,22400.0,21.3645,21.3711,21.3579,21.3645,22400.0
2012-04-13 12:20:00,32.4,32.41,32.39,32.4,62800.0,21.3711,21.3777,21.3645,21.3711,62800.0
2012-04-13 12:25:00,32.39,32.41,32.37,32.38,89300.0,21.3645,21.3777,21.3513,21.3579,89300.0
2012-04-13 12:30:00,32.38,32.4,32.38,32.4,21300.0,21.3579,21.3711,21.3579,21.3711,21300.0
2012-04-13 12:35:00,32.4,32.41,32.38,32.38,35800.0,21.3711,21.3777,21.3579,21.3579,35800.0
2012-04-13 12:40:00,32.38,32.41,32.38,32.41,29700.0,21.3579,21.3777,21.3579,21.3777,29700.0
2012-04-13 12:45:00,32.4,32.41,32.4,32.4,16600.0,21.3711,21.3777,21.3711,21.3711,16600.0
2012-04-13 12:50:00,32.4,32.41,32.4,32.4,17300.0,21.3711,21.3777,21.3711,21.3711,17300.0
2012-04-13 12:55:00,32.41,32.41,32.4,32.41,19500.0,21.3777,21.3777,21.3711,21.3777,19500.0
2012-04-13 13:00:00,32.41,32.42,32.38,32.38,91700.0,21.3777,21.3843,21.3579,21.3579,91700.0
2012-04-13 13:05:00,32.39,32.39,32.37,32.39,36000.0,21.3645,21.3645,21.3513,21.3645,36000.0
2012-04-13 13:10:00,32.39,32.41,32.38,32.41,33000.0,21.3645,21.3777,21.3579,21.3777,33000.0
2012-04-13 13:15:00,32.4,32.41,32.39,32.4,84700.0,21.3711,21.3777,21.3645,21.3711,84700.0
2012-04-13 13:20:00,32.4,32.42,32.4,32.41,94000.0,21.3711,21.3843,21.3711,21.3777,94000.0
2012-04-13 13:25:00,32.41,32.41,32.39,32.39,48500.0,21.3777,21.3777,21.3645,21.3645,48500.0
2012-04-13 13:30:00,32.4,32.41,32.39,32.41,167300.0,21.3711,21.3777,21.3645,21.3777,167300.0
2012-04-13 13:35:00,32.41,32.44,32.4,32.44,31500.0,21.3777,21.3975,21.3711,21.3975,31500.0
2012-04-13 13:40:00,32.44,32.45,32.43,32.44,89200.0,21.3975,21.4041,21.3909,21.3975,89200.0
2012-04-13 13:45:00,32.44,32.44,32.41,32.43,122200.0,21.3975,21.3975,21.3777,21.3909,122200.0
2012-04-13 13:50:00,32.43,32.43,32.42,32.43,25200.0,21.3909,21.3909,21.3843,21.3909,25200.0
2012-04-13 13:55:00,32.43,32.43,32.42,32.43,55200.0,21.3909,21.3909,21.3843,21.3909,55200.0
2012-04-13 14:00:00,32.43,32.43,32.42,32.43,109100.0,21.3909,21.3909,21.3843,21.3909,109100.0
2012-04-13 14:05:00,32.43,32.45,32.42,32.45,65000.0,21.3909,21.4041,21.3843,21.4041,65000.0
2012-04-13 14:10:00,32.45,32.47,32.45,32.46,36100.0,21.4041,21.4173,21.4041,21.4107,36100.0
2012-04-13 14:15:00,32.45,32.46,32.45,32.46,23200.0,21.4041,21.4107,21.4041,21.4107,23200.0
2012-04-13 14:20:00,32.46,32.49,32.45,32.49,36600.0,21.4107,21.4305,21.4041,21.4305,36600.0
2012-04-13 14:25:00,32.49,32.5,32.48,32.49,121000.0,21.4305,21.4371,21.4239,21.4305,121000.0
2012-04-13 14:30:00,32.48,32.49,32.48,32.48,21600.0,21.4239,21.4305,21.4239,21.4239,21600.0
2012-04-13 14:35:00,32.49,32.51,32.48,32.51,209500.0,21.4305,21.4437,21.4239,21.4437,209500.0
2012-04-13 14:40:00,32.51,32.52,32.5,32.52,40500.0,21.4437,21.4503,21.4371,21.4503,40500.0
2012-04-13 14:45:00,32.51,32.52,32.51,32.51,78700.0,21.4437,21.4503,21.4437,21.4437,78700.0
2012-04-13 14:50:00,32.51,32.52,32.49,32.5,137200.0,21.4437,21.4503,21.4305,21.4371,137200.0
2012-04-13 14:55:00,32.5,32.51,32.5,32.5,117400.0,21.4371,21.4437,21.4371,21.4371,117400.0
2012-04-13 15:00:00,32.5,32.51,32.48,32.48,108200.0,21.4371,21.4437,21.4239,21.4239,108200.0
2012-04-13 15:05:00,32.49,32.54,32.48,32.53,171800.0,21.4305,21.4634,21.4239,21.4569,171800.0
2012-04-13 15:10:00,32.53,32.54,32.52,32.54,53900.0,21.4569,21.4634,21.4503,21.4634,53900.0
2012-04-13 15:15:00,32.54,32.55,32.53,32.55,54000.0,21.4634,21.47,21.4569,21.47,54000.0
2012-04-13 15:20:00,32.55,32.57,32.55,32.56,161700.0,21.47,21.4832,21.47,21.4766,161700.0
2012-04-13 15:25:00,32.56,32.57,32.54,32.57,552400.0,21.4766,21.4832,21.4634,21.4832,552400.0
2012-04-13 15:30:00,32.56,32.57,32.55,32.55,184600.0,21.4766,21.4832,21.47,21.47,184600.0
2012-04-13 15:35:00,32.55,32.56,32.54,32.55,363600.0,21.47,21.4766,21.4634,21.47,363600.0
2012-04-13 15:40:00,32.55,32.55,32.54,32.55,473500.0,21.47,21.47,21.4634,21.47,473500.0
2012-04-13 15:45:00,32.55,32.55,32.53,32.54,444800.0,21.47,21.47,21.4569,21.4634,444800.0
2012-04-13 15:50:00,32.53,32.56,32.52,32.52,572900.0,21.4569,21.4766,21.4503,21.4503,572900.0
2012-04-13 15:55:00,32.52,32.54,32.51,32.54,1067300.0,21.4503,21.4634,21.4437,21.4634,1067300.0
2012-04-16 09:30:00,32.62,32.68,32.59,32.65,221300.0,21.5162,21.5558,21.4964,21.536,221300.0
2012-04-16 09:35:00,32.65,32.68,32.65,32.65,81100.0,21.536,21.5558,21.536,21.536,81100.0
2012-04-16 09:40:00,32.66,32.7,32.65,32.7,91500.0,21.5426,21.569,21.536,21.569,91500.0
2012-04-16 09:45:00,32.69,32.78,32.69,32.76,175300.0,21.5624,21.6218,21.5624,21.6086,175300.0
2012-04-16 09:50:00,32.76,32.78,32.74,32.76,115200.0,21.6086,21.6218,21.5954,21.6086,115200.0
2012-04-16 09:55:00,32.75,32.77,32.7,32.7,103400.0,21.602,21.6152,21.569,21.569,103400.0
2012-04-16 10:00:00,32.7,32.77,32.69,32.76,128800.0,21.569,21.6152,21.5624,21.6086,128800.0
2012-04-16 10:05:00,32.77,32.79,32.73,32.73,107500.0,21.6152,21.6283,21.5888,21.5888,107500.0
2012-04-16 10:10:00,32.73,32.75,32.71,32.75,116700.0,21.5888,21.602,21.5756,21.602,116700.0
2012-04-16 10:15:00,32.75,32.78,32.73,32.77,233200.0,21.602,21.6218,21.5888,21.6152,233200.0
2012-04-16 10:20:00,32.76,32.77,32.7,32.71,376600.0,21.6086,21.6152,21.569,21.5756,376600.0
2012-04-16 10:25:00,32.71,32.73,32.7,32.72,141200.0,21.5756,21.5888,21.569,21.5822,141200.0
2012-04-16 10:30:00,32.73,32.73,32.69,32.69,114600.0,21.5888,21.5888,21.5624,21.5624,114600.0
2012-04-16 10:35:00,32.69,32.7,32.65,32.65,150000.0,21.5624,21.569,21.536,21.536,150000.0
2012-04-16 10:40:00,32.65,32.68,32.65,32.66,92100.0,21.536,21.5558,21.536,21.5426,92100.0
2012-04-16 10:45:00,32.67,32.68,32.65,32.67,95100.0,21.5492,21.5558,21.536,21.5492,95100.0
2012-04-16 10:50:00,32.66,32.67,32.64,32.65,55500.0,21.5426,21.5492,21.5294,21.536,55500.0
2012-04-16 10:55:00,32.66,32.66,32.65,32.66,46300.0,21.5426,21.5426,21.536,21.5426,46300.0
2012-04-16 11:00:00,32.66,32.68,32.65,32.66,90100.0,21.5426,21.5558,21.536,21.5426,90100.0
2012-04-16 11:05:00,32.65,32.71,32.65,32.7,239000.0,21.536,21.5756,21.536,21.569,239000.0
2012-04-16 11:10:00,32.7,32.73,32.69,32.71,108500.0,21.569,21.5888,21.5624,21.5756,108500.0
2012-04-16 11:15:00,32.71,32.71,32.69,32.7,97600.0,21.5756,21.5756,21.5624,21.569,97600.0
2012-04-16 11:20:00,32.69,32.72,32.69,32.71,113500.0,21.5624,21.5822,21.5624,21.5756,113500.0
2012-04-16 11:25:00,32.72,32.75,32.7,32.72,135400.0,21.5822,21.602,21.569,21.5822,135400.0
2012-04-16 11:30:00,32.73,32.73,32.7,32.7,59400.0,21.5888,21.5888,21.569,21.569,59400.0
2012-04-16 11:35:00,32.69,32.71,32.67,32.7,215200.0,21.5624,21.5756,21.5492,21.569,215200.0
2012-04-16 11:40:00,32.71,32.72,32.7,32.7,41000.0,21.5756,21.5822,21.569,21.569,41000.0
2012-04-16 11:45:00,32.71,32.71,32.7,32.71,9200.0,21.5756,21.5756,21.569,21.5756,9200.0
2012-04-16 11:50:00,32.71,32.73,32.7,32.71,83000.0,21.5756,21.5888,21.569,21.5756,83000.0
2012-04-16 11:55:00,32.72,32.72,32.7,32.72,50700.0,21.5822,21.5822,21.569,21.5822,50700.0
2012-04-16 12:00:00,32.71,32.73,32.7,32.72,37800.0,21.5756,21.5888,21.569,21.5822,37800.0
2012-04-16 12:05:00,32.73,32.73,32.71,32.72,24800.0,21.5888,21.5888,21.5756,21.5822,24800.0
2012-04-16 12:10:00,32.71,32.72,32.71,32.72,44600.0,21.5756,21.5822,21.5756,21.5822,44600.0
2012-04-16 12:15:00,32.72,32.73,32.72,32.73,135500.0,21.5822,21.5888,21.5822,21.5888,135500.0
2012-04-16 12:20:00,32.72,32.75,32.71,32.74,88600.0,21.5822,21.602,21.5756,21.5954,88600.0
2012-04-16 12:25:00,32.74,32.75,32.74,32.75,35800.0,21.5954,21.602,21.5954,21.602,35800.0
2012-04-16 12:30:00,32.75,32.76,32.74,32.74,68200.0,21.602,21.6086,21.5954,21.5954,68200.0
2012-04-16 12:35:00,32.74,32.75,32.74,32.75,41900.0,21.5954,21.602,21.5954,21.602,41900.0
2012-04-16 12:40:00,32.75,32.77,32.74,32.77,52200.0,21.602,21.6152,21.5954,21.6152,52200.0
2012-04-16 12:45:00,32.77,32.78,32.76,32.76,53200.0,21.6152,21.6218,21.6086,21.6086,53200.0
2012-04-16 12:50:00,32.77,32.77,32.74,32.74,40100.0,21.6152,21.6152,21.5954,21.5954,40100.0
2012-04-16 12:55:00,32.74,32.78,32.73,32.78,103600.0,21.5954,21.6218,21.5888,21.6218,103600.0
2012-04-16 13:00:00,32.78,32.78,32.76,32.76,43600.0,21.6218,21.6218,21.6086,21.6086,43600.0
2012-04-16 13:05:00,32.77,32.8,32.76,32.78,186800.0,21.6152,21.6349,21.6086,21.6218,186800.0
2012-04-16 13:10:00,32.78,32.79,32.77,32.79,56900.0,21.6218,21.6283,21.6152,21.6283,56900.0
2012-04-16 13:15:00,32.79,32.81,32.78,32.79,55600.0,21.6283,21.6415,21.6218,21.6283,55600.0
2012-04-16 13:20:00,32.8,32.82,32.79,32.82,33000.0,21.6349,21.6481,21.6283,21.6481,33000.0
2012-04-16 13:25:00,32.82,32.83,32.81,32.82,46800.0,21.6481,21.6547,21.6415,21.6481,46800.0
2012-04-16 13:30:00,32.82,32.84,32.82,32.84,44200.0,21.6481,21.6613,21.6481,21.6613,44200.0
2012-04-16 13:35:00,32.84,32.84,32.82,32.83,54500.0,21.6613,21.6613,21.6481,21.6547,54500.0
2012-04-16 13:40:00,32.83,32.85,32.82,32.85,116200.0,21.6547,21.6679,21.6481,21.6679,116200.0
2012-04-16 13:45:00,32.84,32.87,32.84,32.85,61600.0,21.6613,21.6811,21.6613,21.6679,61600.0
2012-04-16 13:50:00,32.86,32.86,32.85,32.86,16200.0,21.6745,21.6745,21.6679,21.6745,16200.0
2012-04-16 13:55:00,32.86,32.86,32.85,32.86,21300.0,21.6745,21.6745,21.6679,21.6745,21300.0
2012-04-16 14:00:00,32.86,32.88,32.85,32.86,91100.0,21.6745,21.6877,21.6679,21.6745,91100.0
2012-04-16 14:05:00,32.86,32.87,32.85,32.87,55400.0,21.6745,21.6811,21.6679,21.6811,55400.0
2012-04-16 14:10:00,32.86,32.87,32.86,32.87,13600.0,21.6745,21.6811,21.6745,21.6811,13600.0
2012-04-16 14:15:00,32.87,32.89,32.86,32.88,51500.0,21.6811,21.6943,21.6745,21.6877,51500.0
2012-04-16 14:20:00,32.89,32.89,32.86,32.87,76200.0,21.6943,21.6943,21.6745,21.6811,76200.0
2012-04-16 14:25:00,32.87,32.87,32.85,32.85,39100.0,21.6811,21.6811,21.6679,21.6679,39100.0
2012-04-16 14:30:00,32.86,32.86,32.85,32.85,30500.0,21.6745,21.6745,21.6679,21.6679,30500.0
2012-04-16 14:35:00,32.86,32.86,32.85,32.86,28000.0,21.6745,21.6745,21.6679,21.6745,28000.0
2012-04-16 14:40:00,32.86,32.86,32.85,32.85,49300.0,21.6745,21.6745,21.6679,21.6679,49300.0
2012-04-16 14:45:00,32.85,32.87,32.85,32.87,57300.0,21.6679,21.6811,21.6679,21.6811,57300.0
2012-04-16 14:50:00,32.87,32.89,32.86,32.89,44700.0,21.6811,21.6943,21.6745,21.6943,44700.0
2012-04-16 14:55:00,32.88,32.91,32.88,32.9,106800.0,21.6877,21.7075,21.6877,21.7009,106800.0
2012-04-16 15:00:00,32.9,32.91,32.88,32.89,118800.0,21.7009,21.7075,21.6877,21.6943,118800.0
2012-04-16 15:05:00,32.88,32.91,32.88,32.91,95300.0,21.6877,21.7075,21.6877,21.7075,95300.0
2012-04-16 15:10:00,32.91,32.95,32.9,32.95,111100.0,21.7075,21.7339,21.7009,21.7339,111100.0
2012-04-16 15:15:00,32.94,32.95,32.92,32.93,204800.0,21.7273,21.7339,21.7141,21.7207,204800.0
2012-04-16 15:20:00,32.93,32.94,32.92,32.93,675800.0,21.7207,21.7273,21.7141,21.7207,675800.0
2012-04-16 15:25:00,32.94,32.98,32.93,32.98,220000.0,21.7273,21.7537,21.7207,21.7537,220000.0
2012-04-16 15:30:00,32.98,32.99,32.96,32.98,396500.0,21.7537,21.7603,21.7405,21.7537,396500.0
2012-04-16 15:35:00,32.98,33.0,32.97,32.98,230400.0,21.7537,21.7669,21.7471,21.7537,230400.0
2012-04-16 15:40:00,32.98,32.99,32.95,32.99,258000.0,21.7537,21.7603,21.7339,21.7603,258000.0
2012-04-16 15:45:00,32.98,32.98,32.95,32.98,354900.0,21.7537,21.7537,21.7339,21.7537,354900.0
2012-04-16 15:50:00,32.97,32.98,32.92,32.92,599700.0,21.7471,21.7537,21.7141,21.7141,599700.0
2012-04-16 15:55:00,32.93,32.95,32.92,32.94,618200.0,21.7207,21.7339,21.7141,21.7273,618200.0
2012-04-17 09:30:00,33.05,33.11,33.03,33.03,206100.0,21.7998,21.8394,21.7867,21.7867,206100.0
2012-04-17 09:35:00,33.02,33.07,32.98,33.05,102100.0,21.7801,21.813,21.7537,21.7998,102100.0
2012-04-17 09:40:00,33.05,33.08,33.04,33.07,74900.0,21.7998,21.8196,21.7932,21.813,74900.0
2012-04-17 09:45:00,33.07,33.08,33.01,33.01,63400.0,21.813,21.8196,21.7735,21.7735,63400.0
2012-04-17 09:50:00,33.01,33.02,32.95,32.99,116100.0,21.7735,21.7801,21.7339,21.7603,116100.0
2012-04-17 09:55:00,32.98,33.04,32.98,33.02,138300.0,21.7537,21.7932,21.7537,21.7801,138300.0
2012-04-17 10:00:00,33.02,33.02,32.96,33.0,165400.0,21.7801,21.7801,21.7405,21.7669,165400.0
2012-04-17 10:05:00,32.99,33.01,32.9,32.92,291400.0,21.7603,21.7735,21.7009,21.7141,291400.0
2012-04-17 10:10:00,32.92,32.92,32.91,32.91,16600.0,21.7141,21.7141,21.7075,21.7075,16600.0
2012-04-17 10:15:00,32.91,32.97,32.91,32.97,384700.0,21.7075,21.7471,21.7075,21.7471,384700.0
2012-04-17 10:20:00,32.96,33.03,32.96,33.01,81600.0,21.7405,21.7867,21.7405,21.7735,81600.0
2012-04-17 10:25:00,33.01,33.03,32.99,33.0,93100.0,21.7735,21.7867,21.7603,21.7669,93100.0
2012-04-17 10:30:00,33.01,33.05,33.0,33.03,114900.0,21.7735,21.7998,21.7669,21.7867,114900.0
2012-04-17 10:35:00,33.02,33.06,33.02,33.05,52800.0,21.7801,21.8064,21.7801,21.7998,52800.0
2012-04-17 10:40:00,33.05,33.08,33.04,33.07,34800.0,21.7998,21.8196,21.7932,21.813,34800.0
2012-04-17 10:45:00,33.07,33.12,33.07,33.12,50800.0,21.813,21.846,21.813,21.846,50800.0
2012-04-17 10:50:00,33.11,33.15,33.11,33.14,336400.0,21.8394,21.8658,21.8394,21.8592,336400.0
2012-04-17 10:55:00,33.15,33.15,33.14,33.15,38100.0,21.8658,21.8658,21.8592,21.8658,38100.0
2012-04-17 11:00:00,33.15,33.2,33.14,33.18,114900.0,21.8658,21.8988,21.8592,21.8856,114900.0
2012-04-17 11:05:00,33.19,33.2,33.18,33.18,90500.0,21.8922,21.8988,21.8856,21.8856,90500.0
2012-04-17 11:10:00,33.18,33.2,33.18,33.2,66200.0,21.8856,21.8988,21.8856,21.8988,66200.0
2012-04-17 11:15:00,33.2,33.2,33.19,33.19,28300.0,21.8988,21.8988,21.8922,21.8922,28300.0
2012-04-17 11:20:00,33.19,33.21,33.17,33.17,96200.0,21.8922,21.9054,21.879,21.879,96200.0
2012-04-17 11:25:00,33.17,33.18,33.15,33.15,45600.0,21.879,21.8856,21.8658,21.8658,45600.0
2012-04-17 11:30:00,33.15,33.19,33.15,33.18,96800.0,21.8658,21.8922,21.8658,21.8856,96800.0
2012-04-17 11:35:00,33.18,33.19,33.17,33.17,41000.0,21.8856,21.8922,21.879,21.879,41000.0
2012-04-17 11:40:00,33.18,33.18,33.17,33.18,12100.0,21.8856,21.8856,21.879,21.8856,12100.0
2012-04-17 11:45:00,33.18,33.18,33.17,33.18,20900.0,21.8856,21.8856,21.879,21.8856,20900.0
2012-04-17 11:50:00,33.18,33.18,33.17,33.17,16000.0,21.8856,21.8856,21.879,21.879,16000.0
2012-04-17 11:55:00,33.17,33.19,33.17,33.18,54200.0,21.879,21.8922,21.879,21.8856,54200.0
2012-04-17 12:00:00,33.18,33.22,33.18,33.21,97900.0,21.8856,21.912,21.8856,21.9054,97900.0
2012-04-17 12:05:00,33.21,33.22,33.2,33.2,78100.0,21.9054,21.912,21.8988,21.8988,78100.0
2012-04-17 12:10:00,33.2,33.22,33.2,33.21,35600.0,21.8988,21.912,21.8988,21.9054,35600.0
2012-04-17 12:15:00,33.21,33.22,33.21,33.22,33400.0,21.9054,21.912,21.9054,21.912,33400.0
2012-04-17 12:20:00,33.22,33.25,33.21,33.23,74500.0,21.912,21.9318,21.9054,21.9186,74500.0
2012-04-17 12:25:00,33.22,33.25,33.22,33.23,43000.0,21.912,21.9318,21.912,21.9186,43000.0
2012-04-17 12:30:00,33.24,33.28,33.24,33.27,71600.0,21.9252,21.9516,21.9252,21.945,71600.0
2012-04-17 12:35:00,33.27,33.27,33.26,33.27,12200.0,21.945,21.945,21.9384,21.945,12200.0
2012-04-17 12:40:00,33.27,33.27,33.26,33.26,15300.0,21.945,21.945,21.9384,21.9384,15300.0
2012-04-17 12:45:00,33.26,33.27,33.25,33.27,58800.0,21.9384,21.945,21.9318,21.945,58800.0
2012-04-17 12:50:00,33.27,33.27,33.24,33.24,38200.0,21.945,21.945,21.9252,21.9252,38200.0
2012-04-17 12:55:00,33.25,33.25,33.24,33.25,15500.0,21.9318,21.9318,21.9252,21.9318,15500.0
2012-04-17 13:00:00,33.24,33.25,33.24,33.24,39700.0,21.9252,21.9318,21.9252,21.9252,39700.0
2012-04-17 13:05:00,33.25,33.25,33.24,33.25,38700.0,21.9318,21.9318,21.9252,21.9318,38700.0
2012-04-17 13:10:00,33.25,33.25,33.24,33.24,30400.0,21.9318,21.9318,21.9252,21.9252,30400.0
2012-04-17 13:15:00,33.24,33.25,33.24,33.24,29000.0,21.9252,21.9318,21.9252,21.9252,29000.0
2012-04-17 13:20:00,33.25,33.25,33.24,33.24,12300.0,21.9318,21.9318,21.9252,21.9252,12300.0
2012-04-17 13:25:00,33.25,33.31,33.24,33.3,172300.0,21.9318,21.9713,21.9252,21.9647,172300.0
2012-04-17 13:30:00,33.3,33.31,33.28,33.28,104200.0,21.9647,21.9713,21.9516,21.9516,104200.0
2012-04-17 13:35:00,33.28,33.31,33.27,33.31,223300.0,21.9516,21.9713,21.945,21.9713,223300.0
2012-04-17 13:40:00,33.31,33.32,33.29,33.31,78800.0,21.9713,21.9779,21.9581,21.9713,78800.0
2012-04-17 13:45:00,33.31,33.32,33.3,33.3,27900.0,21.9713,21.9779,21.9647,21.9647,27900.0
2012-04-17 13:50:00,33.31,33.31,33.3,33.31,33000.0,21.9713,21.9713,21.9647,21.9713,33000.0
2012-04-17 13:55:00,33.3,33.31,33.3,33.31,29500.0,21.9647,21.9713,21.9647,21.9713,29500.0
2012-04-17 14:00:00,33.3,33.31,33.3,33.3,29300.0,21.9647,21.9713,21.9647,21.9647,29300.0
2012-04-17 14:05:00,33.3,33.32,33.3,33.32,399000.0,21.9647,21.9779,21.9647,21.9779,399000.0
2012-04-17 14:10:00,33.31,33.31,33.3,33.3,86700.0,21.9713,21.9713,21.9647,21.9647,86700.0
2012-04-17 14:15:00,33.3,33.31,33.3,33.31,60800.0,21.9647,21.9713,21.9647,21.9713,60800.0
2012-04-17 14:20:00,33.31,33.35,33.3,33.34,51800.0,21.9713,21.9977,21.9647,21.9911,51800.0
2012-04-17 14:25:00,33.35,33.37,33.34,33.36,54700.0,21.9977,22.0109,21.9911,22.0043,54700.0
2012-04-17 14:30:00,33.37,33.38,33.36,33.38,28500.0,22.0109,22.0175,22.0043,22.0175,28500.0
2012-04-17 14:35:00,33.38,33.38,33.37,33.38,30100.0,22.0175,22.0175,22.0109,22.0175,30100.0
2012-04-17 14:40:00,33.38,33.38,33.37,33.38,33300.0,22.0175,22.0175,22.0109,22.0175,33300.0
2012-04-17 14:45:00,33.38,33.38,33.37,33.38,180900.0,22.0175,22.0175,22.0109,22.0175,180900.0
2012-04-17 14:50:00,33.37,33.38,33.37,33.38,61200.0,22.0109,22.0175,22.0109,22.0175,61200.0
2012-04-17 14:55:00,33.37,33.37,33.35,33.36,65900.0,22.0109,22.0109,21.9977,22.0043,65900.0
2012-04-17 15:00:00,33.35,33.36,33.33,33.33,70400.0,21.9977,22.0043,21.9845,21.9845,70400.0
2012-04-17 15:05:00,33.33,33.36,33.32,33.36,192600.0,21.9845,22.0043,21.9779,22.0043,192600.0
2012-04-17 15:10:00,33.36,33.36,33.33,33.36,103100.0,22.0043,22.0043,21.9845,22.0043,103100.0
2012-04-17 15:15:00,33.36,33.36,33.34,33.34,57600.0,22.0043,22.0043,21.9911,21.9911,57600.0
2012-04-17 15:20:00,33.34,33.38,33.34,33.38,121400.0,21.9911,22.0175,21.9911,22.0175,121400.0
2012-04-17 15:25:00,33.38,33.42,33.37,33.42,102500.0,22.0175,22.0439,22.0109,22.0439,102500.0
2012-04-17 15:30:00,33.41,33.42,33.36,33.36,225100.0,22.0373,22.0439,22.0043,22.0043,225100.0
2012-04-17 15:35:00,33.36,33.37,33.33,33.35,194700.0,22.0043,22.0109,21.9845,21.9977,194700.0
2012-04-17 15:40:00,33.34,33.4,33.34,33.39,281100.0,21.9911,22.0307,21.9911,22.0241,281100.0
2012-04-17 15:45:00,33.4,33.4,33.35,33.37,623400.0,22.0307,22.0307,21.9977,22.0109,623400.0
2012-04-17 15:50:00,33.37,33.39,33.35,33.38,678000.0,22.0109,22.0241,21.9977,22.0175,678000.0
2012-04-17 15:55:00,33.38,33.4,33.37,33.38,913400.0,22.0175,22.0307,22.0109,22.0175,913400.0
2012-04-18 09:30:00,33.33,33.33,33.23,33.26,111800.0,21.9845,21.9845,21.9186,21.9384,111800.0
2012-04-18 09:35:00,33.26,33.28,33.22,33.23,101600.0,21.9384,21.9516,21.912,21.9186,101600.0
2012-04-18 09:40:00,33.23,33.25,33.22,33.23,36800.0,21.9186,21.9318,21.912,21.9186,36800.0
2012-04-18 09:45:00,33.22,33.27,33.22,33.27,73000.0,21.912,21.945,21.912,21.945,73000.0
2012-04-18 09:50:00,33.27,33.28,33.26,33.28,51200.0,21.945,21.9516,21.9384,21.9516,51200.0
2012-04-18 09:55:00,33.27,33.32,33.27,33.29,82700.0,21.945,21.9779,21.945,21.9581,82700.0
2012-04-18 10:00:00,33.29,33.31,33.28,33.31,41500.0,21.9581,21.9713,21.9516,21.9713,41500.0
2012-04-18 10:05:00,33.31,33.34,33.28,33.34,55000.0,21.9713,21.9911,21.9516,21.9911,55000.0
2012-04-18 10:10:00,33.34,33.35,33.31,33.33,76100.0,21.9911,21.9977,21.9713,21.9845,76100.0
2012-04-18 10:15:00,33.33,33.35,33.33,33.35,44400.0,21.9845,21.9977,21.9845,21.9977,44400.0
2012-04-18 10:20:00,33.34,33.35,33.29,33.3,61000.0,21.9911,21.9977,21.9581,21.9647,61000.0
2012-04-18 10:25:00,33.3,33.3,33.24,33.25,75300.0,21.9647,21.9647,21.9252,21.9318,75300.0
2012-04-18 10:30:00,33.24,33.3,33.24,33.27,114200.0,21.9252,21.9647,21.9252,21.945,114200.0
2012-04-18 10:35:00,33.27,33.29,33.26,33.28,45700.0,21.945,21.9581,21.9384,21.9516,45700.0
2012-04-18 10:40:00,33.28,33.31,33.28,33.3,73500.0,21.9516,21.9713,21.9516,21.9647,73500.0
2012-04-18 10:45:00,33.31,33.33,33.31,33.31,44700.0,21.9713,21.9845,21.9713,21.9713,44700.0
2012-04-18 10:50:00,33.31,33.33,33.3,33.33,183800.0,21.9713,21.9845,21.9647,21.9845,183800.0
2012-04-18 10:55:00,33.33,33.33,33.3,33.3,122100.0,21.9845,21.9845,21.9647,21.9647,122100.0
2012-04-18 11:00:00,33.3,33.31,33.29,33.31,83000.0,21.9647,21.9713,21.9581,21.9713,83000.0
2012-04-18 11:05:00,33.3,33.33,33.29,33.33,125500.0,21.9647,21.9845,21.9581,21.9845,125500.0
2012-04-18 11:10:00,33.33,33.37,33.33,33.36,85700.0,21.9845,22.0109,21.9845,22.0043,85700.0
2012-04-18 11:15:00,33.35,33.38,33.34,33.37,44200.0,21.9977,22.0175,21.9911,22.0109,44200.0
2012-04-18 11:20:00,33.37,33.4,33.37,33.39,25600.0,22.0109,22.0307,22.0109,22.0241,25600.0
2012-04-18 11:25:00,33.39,33.41,33.38,33.4,53100.0,22.0241,22.0373,22.0175,22.0307,53100.0
2012-04-18 11:30:00,33.39,33.4,33.38,33.39,71400.0,22.0241,22.0307,22.0175,22.0241,71400.0
2012-04-18 11:35:00,33.39,33.44,33.38,33.44,109900.0,22.0241,22.0571,22.0175,22.0571,109900.0
2012-04-18 11:40:00,33.44,33.44,33.42,33.43,27900.0,22.0571,22.0571,22.0439,22.0505,27900.0
2012-04-18 11:45:00,33.43,33.43,33.41,33.43,38200.0,22.0505,22.0505,22.0373,22.0505,38200.0
2012-04-18 11:50:00,33.42,33.43,33.4,33.41,42300.0,22.0439,22.0505,22.0307,22.0373,42300.0
2012-04-18 11:55:00,33.41,33.42,33.4,33.41,35100.0,22.0373,22.0439,22.0307,22.0373,35100.0
2012-04-18 12:00:00,33.41,33.42,33.41,33.42,11300.0,22.0373,22.0439,22.0373,22.0439,11300.0
2012-04-18 12:05:00,33.41,33.42,33.41,33.42,27700.0,22.0373,22.0439,22.0373,22.0439,27700.0
2012-04-18 12:10:00,33.42,33.42,33.41,33.41,25200.0,22.0439,22.0439,22.0373,22.0373,25200.0
2012-04-18 12:15:00,33.41,33.49,33.41,33.48,185600.0,22.0373,22.0901,22.0373,22.0835,185600.0
2012-04-18 12:20:00,33.47,33.5,33.47,33.5,232800.0,22.0769,22.0967,22.0769,22.0967,232800.0
2012-04-18 12:25:00,33.5,33.52,33.49,33.5,112400.0,22.0967,22.1099,22.0901,22.0967,112400.0
2012-04-18 12:30:00,33.5,33.5,33.48,33.49,54100.0,22.0967,22.0967,22.0835,22.0901,54100.0
2012-04-18 12:35:00,33.49,33.49,33.48,33.49,65200.0,22.0901,22.0901,22.0835,22.0901,65200.0
2012-04-18 12:40:00,33.48,33.5,33.48,33.49,47400.0,22.0835,22.0967,22.0835,22.0901,47400.0
2012-04-18 12:45:00,33.49,33.5,33.48,33.5,58200.0,22.0901,22.0967,22.0835,22.0967,58200.0
2012-04-18 12:50:00,33.5,33.51,33.49,33.5,50500.0,22.0967,22.1033,22.0901,22.0967,50500.0
2012-04-18 12:55:00,33.49,33.5,33.49,33.5,17200.0,22.0901,22.0967,22.0901,22.0967,17200.0
2012-04-18 13:00:00,33.5,33.5,33.49,33.49,34600.0,22.0967,22.0967,22.0901,22.0901,34600.0
2012-04-18 13:05:00,33.5,33.51,33.49,33.5,23300.0,22.0967,22.1033,22.0901,22.0967,23300.0
2012-04-18 13:10:00,33.51,33.52,33.49,33.49,307600.0,22.1033,22.1099,22.0901,22.0901,307600.0
2012-04-18 13:15:00,33.5,33.5,33.49,33.5,28200.0,22.0967,22.0967,22.0901,22.0967,28200.0
2012-04-18 13:20:00,33.49,33.5,33.49,33.5,23200.0,22.0901,22.0967,22.0901,22.0967,23200.0
2012-04-18 13:25:00,33.5,33.5,33.49,33.5,65300.0,22.0967,22.0967,22.0901,22.0967,65300.0
2012-04-18 13:30:00,33.49,33.5,33.49,33.5,68000.0,22.0901,22.0967,22.0901,22.0967,68000.0
2012-04-18 13:35:00,33.49,33.5,33.49,33.5,31600.0,22.0901,22.0967,22.0901,22.0967,31600.0
2012-04-18 13:40:00,33.49,33.5,33.49,33.5,25000.0,22.0901,22.0967,22.0901,22.0967,25000.0
2012-04-18 13:45:00,33.5,33.52,33.49,33.52,58800.0,22.0967,22.1099,22.0901,22.1099,58800.0
2012-04-18 13:50:00,33.51,33.54,33.51,33.54,52000.0,22.1033,22.123,22.1033,22.123,52000.0
2012-04-18 13:55:00,33.54,33.54,33.52,33.53,119300.0,22.123,22.123,22.1099,22.1165,119300.0
2012-04-18 14:00:00,33.52,33.55,33.52,33.55,101000.0,22.1099,22.1296,22.1099,22.1296,101000.0
2012-04-18 14:05:00,33.55,33.55,33.53,33.53,78400.0,22.1296,22.1296,22.1165,22.1165,78400.0
2012-04-18 14:10:00,33.54,33.56,33.53,33.54,153900.0,22.123,22.1362,22.1165,22.123,153900.0
2012-04-18 14:15:00,33.55,33.55,33.54,33.55,45500.0,22.1296,22.1296,22.123,22.1296,45500.0
2012-04-18 14:20:00,33.55,33.59,33.54,33.57,167100.0,22.1296,22.156,22.123,22.1428,167100.0
2012-04-18 14:25:00,33.57,33.57,33.54,33.56,75000.0,22.1428,22.1428,22.123,22.1362,75000.0
2012-04-18 14:30:00,33.56,33.61,33.55,33.6,303100.0,22.1362,22.1692,22.1296,22.1626,303100.0
2012-04-18 14:35:00,33.6,33.61,33.59,33.59,60400.0,22.1626,22.1692,22.156,22.156,60400.0
2012-04-18 14:40:00,33.6,33.62,33.59,33.62,55400.0,22.1626,22.1758,22.156,22.1758,55400.0
2012-04-18 14:45:00,33.61,33.62,33.59,33.61,70100.0,22.1692,22.1758,22.156,22.1692,70100.0
2012-04-18 14:50:00,33.61,33.64,33.6,33.63,88100.0,22.1692,22.189,22.1626,22.1824,88100.0
2012-04-18 14:55:00,33.63,33.66,33.63,33.65,84200.0,22.1824,22.2022,22.1824,22.1956,84200.0
2012-04-18 15:00:00,33.65,33.67,33.64,33.66,379000.0,22.1956,22.2088,22.189,22.2022,379000.0
2012-04-18 15:05:00,33.66,33.69,33.66,33.67,175600.0,22.2022,22.222,22.2022,22.2088,175600.0
2012-04-18 15:10:00,33.67,33.68,33.66,33.66,108500.0,22.2088,22.2154,22.2022,22.2022,108500.0
2012-04-18 15:15:00,33.66,33.67,33.66,33.67,43100.0,22.2022,22.2088,22.2022,22.2088,43100.0
2012-04-18 15:20:00,33.66,33.67,33.66,33.66,276000.0,22.2022,22.2088,22.2022,22.2022,276000.0
2012-04-18 15:25:00,33.66,33.7,33.64,33.69,511500.0,22.2022,22.2286,22.189,22.222,511500.0
2012-04-18 15:30:00,33.68,33.7,33.65,33.66,344300.0,22.2154,22.2286,22.1956,22.2022,344300.0
2012-04-18 15:35:00,33.68,33.69,33.62,33.63,277700.0,22.2154,22.222,22.1758,22.1824,277700.0
2012-04-18 15:40:00,33.62,33.63,33.61,33.63,190200.0,22.1758,22.1824,22.1692,22.1824,190200.0
2012-04-18 15:45:00,33.62,33.63,33.6,33.6,394300.0,22.1758,22.1824,22.1626,22.1626,394300.0
2012-04-18 15:50:00,33.6,33.61,33.53,33.54,746100.0,22.1626,22.1692,22.1165,22.123,746100.0
2012-04-18 15:55:00,33.54,33.57,33.52,33.56,814000.0,22.123,22.1428,22.1099,22.1362,814000.0
2012-04-19 09:30:00,34.67,34.82,34.4,34.82,1281000.0,22.8684,22.9673,22.6903,22.9673,1281000.0
2012-04-19 09:35:00,34.81,35.0,34.74,34.86,936500.0,22.9607,23.0861,22.9146,22.9937,936500.0
2012-04-19 09:40:00,34.86,34.86,34.73,34.75,513300.0,22.9937,22.9937,22.908,22.9212,513300.0
2012-04-19 09:45:00,34.76,34.76,34.5,34.56,738500.0,22.9278,22.9278,22.7563,22.7958,738500.0
2012-04-19 09:50:00,34.55,34.57,34.28,34.29,580900.0,22.7892,22.8024,22.6112,22.6177,580900.0
2012-04-19 09:55:00,34.28,34.39,34.24,34.36,417400.0,22.6112,22.6837,22.5848,22.6639,417400.0
2012-04-19 10:00:00,34.33,34.4,34.25,34.35,362900.0,22.6441,22.6903,22.5914,22.6573,362900.0
2012-04-19 10:05:00,34.35,34.36,34.2,34.25,295600.0,22.6573,22.6639,22.5584,22.5914,295600.0
2012-04-19 10:10:00,34.25,34.34,34.25,34.26,357700.0,22.5914,22.6507,22.5914,22.598,357700.0
2012-04-19 10:15:00,34.27,34.32,34.2,34.25,308700.0,22.6046,22.6375,22.5584,22.5914,308700.0
2012-04-19 10:20:00,34.25,34.25,34.14,34.17,652000.0,22.5914,22.5914,22.5188,22.5386,652000.0
2012-04-19 10:25:00,34.18,34.19,34.15,34.19,446600.0,22.5452,22.5518,22.5254,22.5518,446600.0
2012-04-19 10:30:00,34.19,34.19,34.09,34.17,326300.0,22.5518,22.5518,22.4858,22.5386,326300.0
2012-04-19 10:35:00,34.17,34.2,34.16,34.19,494500.0,22.5386,22.5584,22.532,22.5518,494500.0
2012-04-19 10:40:00,34.2,34.24,34.17,34.18,483400.0,22.5584,22.5848,22.5386,22.5452,483400.0
2012-04-19 10:45:00,34.17,34.21,34.17,34.19,216500.0,22.5386,22.565,22.5386,22.5518,216500.0
2012-04-19 10:50:00,34.19,34.23,34.17,34.23,193200.0,22.5518,22.5782,22.5386,22.5782,193200.0
2012-04-19 10:55:00,34.23,34.35,34.23,34.33,538000.0,22.5782,22.6573,22.5782,22.6441,538000.0
2012-04-19 11:00:00,34.32,34.4,34.28,34.39,211400.0,22.6375,22.6903,22.6112,22.6837,211400.0
2012-04-19 11:05:00,34.39,34.42,34.36,34.41,418000.0,22.6837,22.7035,22.6639,22.6969,418000.0
2012-04-19 11:10:00,34.41,34.44,34.37,34.4,352700.0,22.6969,22.7167,22.6705,22.6903,352700.0
2012-04-19 11:15:00,34.4,34.4,34.37,34.37,319500.0,22.6903,22.6903,22.6705,22.6705,319500.0
2012-04-19 11:20:00,34.36,34.38,34.31,34.33,174100.0,22.6639,22.6771,22.6309,22.6441,174100.0
2012-04-19 11:25:00,34.32,34.37,34.32,34.36,123200.0,22.6375,22.6705,22.6375,22.6639,123200.0
2012-04-19 11:30:00,34.36,34.4,34.34,34.34,173700.0,22.6639,22.6903,22.6507,22.6507,173700.0
2012-04-19 11:35:00,34.35,34.36,34.27,34.36,282000.0,22.6573,22.6639,22.6046,22.6639,282000.0
2012-04-19 11:40:00,34.35,34.37,34.32,34.35,201400.0,22.6573,22.6705,22.6375,22.6573,201400.0
2012-04-19 11:45:00,34.36,34.36,34.29,34.3,109000.0,22.6639,22.6639,22.6177,22.6243,109000.0
2012-04-19 11:50:00,34.29,34.32,34.26,34.26,168000.0,22.6177,22.6375,22.598,22.598,168000.0
2012-04-19 11:55:00,34.26,34.27,34.21,34.25,172600.0,22.598,22.6046,22.565,22.5914,172600.0
2012-04-19 12:00:00,34.25,34.28,34.14,34.19,272900.0,22.5914,22.6112,22.5188,22.5518,272900.0
2012-04-19 12:05:00,34.19,34.2,34.14,34.16,158200.0,22.5518,22.5584,22.5188,22.532,158200.0
2012-04-19 12:10:00,34.16,34.2,34.15,34.18,147900.0,22.532,22.5584,22.5254,22.5452,147900.0
2012-04-19 12:15:00,34.17,34.18,34.12,34.13,168600.0,22.5386,22.5452,22.5056,22.5122,168600.0
2012-04-19 12:20:00,34.12,34.13,34.07,34.07,75700.0,22.5056,22.5122,22.4726,22.4726,75700.0
2012-04-19 12:25:00,34.07,34.1,34.06,34.09,103600.0,22.4726,22.4924,22.466,22.4858,103600.0
2012-04-19 12:30:00,34.09,34.11,34.05,34.09,302900.0,22.4858,22.499,22.4594,22.4858,302900.0
2012-04-19 12:35:00,34.09,34.17,34.09,34.14,377900.0,22.4858,22.5386,22.4858,22.5188,377900.0
2012-04-19 12:40:00,34.15,34.17,34.12,34.14,289900.0,22.5254,22.5386,22.5056,22.5188,289900.0
2012-04-19 12:45:00,34.14,34.14,34.07,34.08,86200.0,22.5188,22.5188,22.4726,22.4792,86200.0
2012-04-19 12:50:00,34.07,34.09,34.03,34.03,165600.0,22.4726,22.4858,22.4463,22.4463,165600.0
2012-04-19 12:55:00,34.03,34.05,34.03,34.05,56500.0,22.4463,22.4594,22.4463,22.4594,56500.0
2012-04-19 13:00:00,34.05,34.06,34.03,34.03,127200.0,22.4594,22.466,22.4463,22.4463,127200.0
2012-04-19 13:05:00,34.04,34.06,34.0,34.01,166700.0,22.4528,22.466,22.4265,22.4331,166700.0
2012-04-19 13:10:00,34.0,34.01,33.93,33.96,204800.0,22.4265,22.4331,22.3803,22.4001,204800.0
2012-04-19 13:15:00,33.95,33.96,33.86,33.86,301800.0,22.3935,22.4001,22.3341,22.3341,301800.0
2012-04-19 13:20:00,33.85,33.9,33.82,33.84,237700.0,22.3275,22.3605,22.3077,22.3209,237700.0
2012-04-19 13:25:00,33.84,33.88,33.84,33.88,123600.0,22.3209,22.3473,22.3209,22.3473,123600.0
2012-04-19 13:30:00,33.88,33.94,33.87,33.94,267700.0,22.3473,22.3869,22.3407,22.3869,267700.0
2012-04-19 13:35:00,33.94,33.95,33.92,33.94,97300.0,22.3869,22.3935,22.3737,22.3869,97300.0
2012-04-19 13:40:00,33.94,33.95,33.93,33.95,81900.0,22.3869,22.3935,22.3803,22.3935,81900.0
2012-04-19 13:45:00,33.94,33.95,33.9,33.91,239600.0,22.3869,22.3935,22.3605,22.3671,239600.0
2012-04-19 13:50:00,33.9,33.91,33.85,33.88,176500.0,22.3605,22.3671,22.3275,22.3473,176500.0
2012-04-19 13:55:00,33.88,33.88,33.84,33.84,117000.0,22.3473,22.3473,22.3209,22.3209,117000.0
2012-04-19 14:00:00,33.85,33.86,33.8,33.85,115700.0,22.3275,22.3341,22.2945,22.3275,115700.0
2012-04-19 14:05:00,33.86,33.88,33.85,33.88,75600.0,22.3341,22.3473,22.3275,22.3473,75600.0
2012-04-19 14:10:00,33.88,33.93,33.88,33.92,176800.0,22.3473,22.3803,22.3473,22.3737,176800.0
2012-04-19 14:15:00,33.93,33.94,33.89,33.92,139100.0,22.3803,22.3869,22.3539,22.3737,139100.0
2012-04-19 14:20:00,33.91,33.94,33.89,33.94,133200.0,22.3671,22.3869,22.3539,22.3869,133200.0
2012-04-19 14:25:00,33.94,33.96,33.89,33.9,111800.0,22.3869,22.4001,22.3539,22.3605,111800.0
2012-04-19 14:30:00,33.89,33.9,33.83,33.83,177200.0,22.3539,22.3605,22.3143,22.3143,177200.0
2012-04-19 14:35:00,33.83,33.84,33.8,33.82,120600.0,22.3143,22.3209,22.2945,22.3077,120600.0
2012-04-19 14:40:00,33.82,33.89,33.82,33.89,126300.0,22.3077,22.3539,22.3077,22.3539,126300.0
2012-04-19 14:45:00,33.88,33.89,33.84,33.84,202500.0,22.3473,22.3539,22.3209,22.3209,202500.0
2012-04-19 14:50:00,33.85,33.86,33.82,33.82,150100.0,22.3275,22.3341,22.3077,22.3077,150100.0
2012-04-19 14:55:00,33.82,33.87,33.82,33.87,145000.0,22.3077,22.3407,22.3077,22.3407,145000.0
2012-04-19 15:00:00,33.86,33.89,33.85,33.87,137100.0,22.3341,22.3539,22.3275,22.3407,137100.0
2012-04-19 15:05:00,33.87,33.88,33.84,33.84,114600.0,22.3407,22.3473,22.3209,22.3209,114600.0
2012-04-19 15:10:00,33.84,33.88,33.84,33.87,216000.0,22.3209,22.3473,22.3209,22.3407,216000.0
2012-04-19 15:15:00,33.87,33.88,33.87,33.88,67100.0,22.3407,22.3473,22.3407,22.3473,67100.0
2012-04-19 15:20:00,33.87,33.88,33.84,33.87,271200.0,22.3407,22.3473,22.3209,22.3407,271200.0
2012-04-19 15:25:00,33.86,33.94,33.86,33.89,429600.0,22.3341,22.3869,22.3341,22.3539,429600.0
2012-04-19 15:30:00,33.88,33.89,33.84,33.87,355800.0,22.3473,22.3539,22.3209,22.3407,355800.0
2012-04-19 15:35:00,33.87,33.91,33.86,33.9,160200.0,22.3407,22.3671,22.3341,22.3605,160200.0
2012-04-19 15:40:00,33.9,33.93,33.88,33.89,325300.0,22.3605,22.3803,22.3473,22.3539,325300.0
2012-04-19 15:45:00,33.89,33.94,33.88,33.91,662300.0,22.3539,22.3869,22.3473,22.3671,662300.0
2012-04-19 15:50:00,33.91,33.92,33.89,33.92,399300.0,22.3671,22.3737,22.3539,22.3737,399300.0
2012-04-19 15:55:00,33.92,33.97,33.92,33.95,805500.0,22.3737,22.4067,22.3737,22.3935,805500.0
2012-04-20 09:30:00,34.03,34.09,33.87,33.93,1481900.0,22.4463,22.4858,22.3407,22.3803,1481900.0
2012-04-20 09:35:00,33.93,34.0,33.92,33.94,75100.0,22.3803,22.4265,22.3737,22.3869,75100.0
2012-04-20 09:40:00,33.94,34.07,33.93,34.07,145900.0,22.3869,22.4726,22.3803,22.4726,145900.0
2012-04-20 09:45:00,34.07,34.14,34.06,34.09,168800.0,22.4726,22.5188,22.466,22.4858,168800.0
2012-04-20 09:50:00,34.08,34.11,34.05,34.06,204500.0,22.4792,22.499,22.4594,22.466,204500.0
2012-04-20 09:55:00,34.06,34.1,34.05,34.08,137500.0,22.466,22.4924,22.4594,22.4792,137500.0
2012-04-20 10:00:00,34.08,34.09,34.04,34.07,174500.0,22.4792,22.4858,22.4528,22.4726,174500.0
2012-04-20 10:05:00,34.07,34.15,34.05,34.12,278300.0,22.4726,22.5254,22.4594,22.5056,278300.0
2012-04-20 10:10:00,34.12,34.12,34.07,34.11,400400.0,22.5056,22.5056,22.4726,22.499,400400.0
2012-04-20 10:15:00,34.11,34.11,34.08,34.1,214700.0,22.499,22.499,22.4792,22.4924,214700.0
2012-04-20 10:20:00,34.1,34.1,34.08,34.08,189000.0,22.4924,22.4924,22.4792,22.4792,189000.0
2012-04-20 10:25:00,34.08,34.09,34.04,34.05,537000.0,22.4792,22.4858,22.4528,22.4594,537000.0
2012-04-20 10:30:00,34.05,34.06,34.03,34.04,178200.0,22.4594,22.466,22.4463,22.4528,178200.0
2012-04-20 10:35:00,34.04,34.06,34.03,34.04,205200.0,22.4528,22.466,22.4463,22.4528,205200.0
2012-04-20 10:40:00,34.03,34.06,34.03,34.04,147800.0,22.4463,22.466,22.4463,22.4528,147800.0
2012-04-20 10:45:00,34.05,34.09,34.04,34.09,59300.0,22.4594,22.4858,22.4528,22.4858,59300.0
2012-04-20 10:50:00,34.09,34.11,34.06,34.09,313700.0,22.4858,22.499,22.466,22.4858,313700.0
2012-04-20 10:55:00,34.08,34.09,34.07,34.09,60900.0,22.4792,22.4858,22.4726,22.4858,60900.0
2012-04-20 11:00:00,34.09,34.1,34.08,34.09,102300.0,22.4858,22.4924,22.4792,22.4858,102300.0
2012-04-20 11:05:00,34.09,34.11,34.05,34.1,185000.0,22.4858,22.499,22.4594,22.4924,185000.0
2012-04-20 11:10:00,34.1,34.11,34.09,34.1,69300.0,22.4924,22.499,22.4858,22.4924,69300.0
2012-04-20 11:15:00,34.09,34.1,34.09,34.09,31900.0,22.4858,22.4924,22.4858,22.4858,31900.0
2012-04-20 11:20:00,34.09,34.1,34.06,34.07,78400.0,22.4858,22.4924,22.466,22.4726,78400.0
2012-04-20 11:25:00,34.08,34.11,34.07,34.09,128000.0,22.4792,22.499,22.4726,22.4858,128000.0
2012-04-20 11:30:00,34.09,34.11,34.09,34.1,154200.0,22.4858,22.499,22.4858,22.4924,154200.0
2012-04-20 11:35:00,34.1,34.11,34.09,34.09,144600.0,22.4924,22.499,22.4858,22.4858,144600.0
2012-04-20 11:40:00,34.09,34.11,34.09,34.1,161800.0,22.4858,22.499,22.4858,22.4924,161800.0
2012-04-20 11:45:00,34.1,34.13,34.09,34.11,105000.0,22.4924,22.5122,22.4858,22.499,105000.0
2012-04-20 11:50:00,34.1,34.12,34.09,34.09,154000.0,22.4924,22.5056,22.4858,22.4858,154000.0
2012-04-20 11:55:00,34.1,34.17,34.09,34.14,234500.0,22.4924,22.5386,22.4858,22.5188,234500.0
2012-04-20 12:00:00,34.14,34.17,34.12,34.17,147900.0,22.5188,22.5386,22.5056,22.5386,147900.0
2012-04-20 12:05:00,34.16,34.19,34.16,34.17,123900.0,22.532,22.5518,22.532,22.5386,123900.0
2012-04-20 12:10:00,34.18,34.21,34.17,34.2,84700.0,22.5452,22.565,22.5386,22.5584,84700.0
2012-04-20 12:15:00,34.21,34.22,34.16,34.18,67200.0,22.565,22.5716,22.532,22.5452,67200.0
2012-04-20 12:20:00,34.18,34.2,34.16,34.17,65400.0,22.5452,22.5584,22.532,22.5386,65400.0
2012-04-20 12:25:00,34.16,34.17,34.16,34.17,131000.0,22.532,22.5386,22.532,22.5386,131000.0
2012-04-20 12:30:00,34.16,34.17,34.16,34.16,20900.0,22.532,22.5386,22.532,22.532,20900.0
2012-04-20 12:35:00,34.17,34.17,34.15,34.17,87800.0,22.5386,22.5386,22.5254,22.5386,87800.0
2012-04-20 12:40:00,34.16,34.18,34.15,34.17,131700.0,22.532,22.5452,22.5254,22.5386,131700.0
2012-04-20 12:45:00,34.17,34.17,34.15,34.16,57300.0,22.5386,22.5386,22.5254,22.532,57300.0
2012-04-20 12:50:00,34.16,34.16,34.15,34.15,23800.0,22.532,22.532,22.5254,22.5254,23800.0
2012-04-20 12:55:00,34.15,34.15,34.1,34.11,86000.0,22.5254,22.5254,22.4924,22.499,86000.0
2012-04-20 13:00:00,34.1,34.16,34.1,34.16,107900.0,22.4924,22.532,22.4924,22.532,107900.0
2012-04-20 13:05:00,34.16,34.16,34.15,34.16,23300.0,22.532,22.532,22.5254,22.532,23300.0
2012-04-20 13:10:00,34.16,34.16,34.14,34.14,97800.0,22.532,22.532,22.5188,22.5188,97800.0
2012-04-20 13:15:00,34.14,34.15,34.14,34.15,19500.0,22.5188,22.5254,22.5188,22.5254,19500.0
2012-04-20 13:20:00,34.14,34.15,34.13,34.13,47400.0,22.5188,22.5254,22.5122,22.5122,47400.0
2012-04-20 13:25:00,34.14,34.14,34.1,34.11,48400.0,22.5188,22.5188,22.4924,22.499,48400.0
2012-04-20 13:30:00,34.1,34.12,34.1,34.12,75900.0,22.4924,22.5056,22.4924,22.5056,75900.0
2012-04-20 13:35:00,34.11,34.14,34.11,34.13,44000.0,22.499,22.5188,22.499,22.5122,44000.0
2012-04-20 13:40:00,34.13,34.17,34.13,34.13,133300.0,22.5122,22.5386,22.5122,22.5122,133300.0
2012-04-20 13:45:00,34.13,34.17,34.13,34.17,33400.0,22.5122,22.5386,22.5122,22.5386,33400.0
2012-04-20 13:50:00,34.17,34.17,34.13,34.14,58000.0,22.5386,22.5386,22.5122,22.5188,58000.0
2012-04-20 13:55:00,34.15,34.15,34.12,34.14,32700.0,22.5254,22.5254,22.5056,22.5188,32700.0
2012-04-20 14:00:00,34.15,34.18,34.13,34.17,107100.0,22.5254,22.5452,22.5122,22.5386,107100.0
2012-04-20 14:05:00,34.18,34.19,34.16,34.16,90200.0,22.5452,22.5518,22.532,22.532,90200.0
2012-04-20 14:10:00,34.16,34.21,34.16,34.21,87500.0,22.532,22.565,22.532,22.565,87500.0
2012-04-20 14:15:00,34.2,34.23,34.2,34.21,130100.0,22.5584,22.5782,22.5584,22.565,130100.0
2012-04-20 14:20:00,34.21,34.22,34.18,34.18,42100.0,22.565,22.5716,22.5452,22.5452,42100.0
2012-04-20 14:25:00,34.18,34.22,34.16,34.22,138100.0,22.5452,22.5716,22.532,22.5716,138100.0
2012-04-20 14:30:00,34.22,34.24,34.21,34.24,165700.0,22.5716,22.5848,22.565,22.5848,165700.0
2012-04-20 14:35:00,34.23,34.25,34.23,34.25,76800.0,22.5782,22.5914,22.5782,22.5914,76800.0
2012-04-20 14:40:00,34.25,34.26,34.22,34.25,246200.0,22.5914,22.598,22.5716,22.5914,246200.0
2012-04-20 14:45:00,34.26,34.27,34.21,34.23,213600.0,22.598,22.6046,22.565,22.5782,213600.0
2012-04-20 14:50:00,34.24,34.24,34.21,34.21,68500.0,22.5848,22.5848,22.565,22.565,68500.0
2012-04-20 14:55:00,34.21,34.22,34.19,34.19,143000.0,22.565,22.5716,22.5518,22.5518,143000.0
2012-04-20 15:00:00,34.2,34.21,34.19,34.2,210800.0,22.5584,22.565,22.5518,22.5584,210800.0
2012-04-20 15:05:00,34.2,34.2,34.15,34.16,147600.0,22.5584,22.5584,22.5254,22.532,147600.0
2012-04-20 15:10:00,34.16,34.2,34.15,34.2,140600.0,22.532,22.5584,22.5254,22.5584,140600.0
2012-04-20 15:15:00,34.2,34.22,34.19,34.22,77000.0,22.5584,22.5716,22.5518,22.5716,77000.0
2012-04-20 15:20:00,34.22,34.24,34.19,34.2,215600.0,22.5716,22.5848,22.5518,22.5584,215600.0
2012-04-20 15:25:00,34.2,34.23,34.19,34.22,105200.0,22.5584,22.5782,22.5518,22.5716,105200.0
2012-04-20 15:30:00,34.22,34.24,34.2,34.24,177600.0,22.5716,22.5848,22.5584,22.5848,177600.0
2012-04-20 15:35:00,34.24,34.25,34.22,34.25,235400.0,22.5848,22.5914,22.5716,22.5914,235400.0
2012-04-20 15:40:00,34.25,34.27,34.24,34.25,357500.0,22.5914,22.6046,22.5848,22.5914,357500.0
2012-04-20 15:45:00,34.26,34.26,34.23,34.26,390800.0,22.598,22.598,22.5782,22.598,390800.0
2012-04-20 15:50:00,34.26,34.26,34.21,34.24,555300.0,22.598,22.598,22.565,22.5848,555300.0
2012-04-20 15:55:00,34.23,34.26,34.22,34.24,597700.0,22.5782,22.598,22.5716,22.5848,597700.0
2012-04-23 09:30:00,33.95,34.07,33.95,34.04,183300.0,22.3935,22.4726,22.3935,22.4528,183300.0
2012-04-23 09:35:00,34.04,34.12,34.01,34.11,40500.0,22.4528,22.5056,22.4331,22.499,40500.0
2012-04-23 09:40:00,34.11,34.12,34.03,34.07,80600.0,22.499,22.5056,22.4463,22.4726,80600.0
2012-04-23 09:45:00,34.07,34.1,34.04,34.09,85600.0,22.4726,22.4924,22.4528,22.4858,85600.0
2012-04-23 09:50:00,34.09,34.1,34.07,34.08,114900.0,22.4858,22.4924,22.4726,22.4792,114900.0
2012-04-23 09:55:00,34.08,34.12,34.08,34.12,61300.0,22.4792,22.5056,22.4792,22.5056,61300.0
2012-04-23 10:00:00,34.13,34.16,34.07,34.16,132100.0,22.5122,22.532,22.4726,22.532,132100.0
2012-04-23 10:05:00,34.16,34.16,34.08,34.11,77800.0,22.532,22.532,22.4792,22.499,77800.0
2012-04-23 10:10:00,34.1,34.11,34.05,34.1,92500.0,22.4924,22.499,22.4594,22.4924,92500.0
2012-04-23 10:15:00,34.1,34.11,34.08,34.09,57200.0,22.4924,22.499,22.4792,22.4858,57200.0
2012-04-23 10:20:00,34.09,34.1,34.06,34.1,52500.0,22.4858,22.4924,22.466,22.4924,52500.0
2012-04-23 10:25:00,34.1,34.11,34.08,34.1,86900.0,22.4924,22.499,22.4792,22.4924,86900.0
2012-04-23 10:30:00,34.1,34.11,34.09,34.11,68200.0,22.4924,22.499,22.4858,22.499,68200.0
2012-04-23 10:35:00,34.11,34.11,34.08,34.11,77700.0,22.499,22.499,22.4792,22.499,77700.0
2012-04-23 10:40:00,34.11,34.11,34.09,34.1,49900.0,22.499,22.499,22.4858,22.4924,49900.0
2012-04-23 10:45:00,34.1,34.12,34.09,34.12,72100.0,22.4924,22.5056,22.4858,22.5056,72100.0
2012-04-23 10:50:00,34.12,34.12,34.05,34.1,80500.0,22.5056,22.5056,22.4594,22.4924,80500.0
2012-04-23 10:55:00,34.09,34.09,34.06,34.06,77800.0,22.4858,22.4858,22.466,22.466,77800.0
2012-04-23 11:00:00,34.06,34.08,34.05,34.05,49800.0,22.466,22.4792,22.4594,22.4594,49800.0
2012-04-23 11:05:00,34.06,34.06,34.0,34.01,91800.0,22.466,22.466,22.4265,22.4331,91800.0
2012-04-23 11:10:00,34.0,34.01,33.96,33.96,74500.0,22.4265,22.4331,22.4001,22.4001,74500.0
2012-04-23 11:15:00,33.96,34.01,33.96,33.98,105700.0,22.4001,22.4331,22.4001,22.4133,105700.0
2012-04-23 11:20:00,33.97,33.99,33.97,33.97,48500.0,22.4067,22.4199,22.4067,22.4067,48500.0
2012-04-23 11:25:00,33.97,33.99,33.95,33.95,98800.0,22.4067,22.4199,22.3935,22.3935,98800.0
2012-04-23 11:30:00,33.95,33.96,33.95,33.95,76500.0,22.3935,22.4001,22.3935,22.3935,76500.0
2012-04-23 11:35:00,33.95,33.96,33.92,33.96,87500.0,22.3935,22.4001,22.3737,22.4001,87500.0
2012-04-23 11:40:00,33.95,33.98,33.95,33.98,43600.0,22.3935,22.4133,22.3935,22.4133,43600.0
2012-04-23 11:45:00,33.98,33.98,33.94,33.94,51500.0,22.4133,22.4133,22.3869,22.3869,51500.0
2012-04-23 11:50:00,33.95,33.97,33.94,33.95,44100.0,22.3935,22.4067,22.3869,22.3935,44100.0
2012-04-23 11:55:00,33.95,33.95,33.94,33.95,58800.0,22.3935,22.3935,22.3869,22.3935,58800.0
2012-04-23 12:00:00,33.94,33.95,33.94,33.95,16400.0,22.3869,22.3935,22.3869,22.3935,16400.0
2012-04-23 12:05:00,33.95,33.95,33.94,33.95,42200.0,22.3935,22.3935,22.3869,22.3935,42200.0
2012-04-23 12:10:00,33.95,33.95,33.93,33.95,54300.0,22.3935,22.3935,22.3803,22.3935,54300.0
2012-04-23 12:15:00,33.95,33.95,33.94,33.94,19500.0,22.3935,22.3935,22.3869,22.3869,19500.0
2012-04-23 12:20:00,33.95,33.95,33.93,33.94,45600.0,22.3935,22.3935,22.3803,22.3869,45600.0
2012-04-23 12:25:00,33.94,33.94,33.91,33.91,98100.0,22.3869,22.3869,22.3671,22.3671,98100.0
2012-04-23 12:30:00,33.91,33.92,33.9,33.9,23400.0,22.3671,22.3737,22.3605,22.3605,23400.0
2012-04-23 12:35:00,33.9,33.91,33.88,33.89,44900.0,22.3605,22.3671,22.3473,22.3539,44900.0
2012-04-23 12:40:00,33.88,33.91,33.88,33.91,38700.0,22.3473,22.3671,22.3473,22.3671,38700.0
2012-04-23 12:45:00,33.9,33.91,33.86,33.87,78400.0,22.3605,22.3671,22.3341,22.3407,78400.0
2012-04-23 12:50:00,33.87,33.89,33.84,33.89,264700.0,22.3407,22.3539,22.3209,22.3539,264700.0
2012-04-23 12:55:00,33.89,33.9,33.87,33.89,203400.0,22.3539,22.3605,22.3407,22.3539,203400.0
2012-04-23 13:00:00,33.88,33.89,33.88,33.88,12900.0,22.3473,22.3539,22.3473,22.3473,12900.0
2012-04-23 13:05:00,33.89,33.89,33.87,33.87,35300.0,22.3539,22.3539,22.3407,22.3407,35300.0
2012-04-23 13:10:00,33.87,33.88,33.87,33.87,19900.0,22.3407,22.3473,22.3407,22.3407,19900.0
2012-04-23 13:15:00,33.88,33.88,33.87,33.88,16100.0,22.3473,22.3473,22.3407,22.3473,16100.0
2012-04-23 13:20:00,33.88,33.89,33.87,33.89,42200.0,22.3473,22.3539,22.3407,22.3539,42200.0
2012-04-23 13:25:00,33.9,33.9,33.85,33.85,84300.0,22.3605,22.3605,22.3275,22.3275,84300.0
2012-04-23 13:30:00,33.86,33.86,33.84,33.85,47400.0,22.3341,22.3341,22.3209,22.3275,47400.0
2012-04-23 13:35:00,33.84,33.87,33.84,33.87,42500.0,22.3209,22.3407,22.3209,22.3407,42500.0
2012-04-23 13:40:00,33.87,33.88,33.86,33.87,40800.0,22.3407,22.3473,22.3341,22.3407,40800.0
2012-04-23 13:45:00,33.87,33.88,33.85,33.86,79300.0,22.3407,22.3473,22.3275,22.3341,79300.0
2012-04-23 13:50:00,33.85,33.85,33.83,33.85,98100.0,22.3275,22.3275,22.3143,22.3275,98100.0
2012-04-23 13:55:00,33.85,33.88,33.84,33.88,43500.0,22.3275,22.3473,22.3209,22.3473,43500.0
2012-04-23 14:00:00,33.88,33.89,33.86,33.87,68000.0,22.3473,22.3539,22.3341,22.3407,68000.0
2012-04-23 14:05:00,33.88,33.88,33.84,33.86,64000.0,22.3473,22.3473,22.3209,22.3341,64000.0
2012-04-23 14:10:00,33.86,33.87,33.83,33.87,77200.0,22.3341,22.3407,22.3143,22.3407,77200.0
2012-04-23 14:15:00,33.87,33.87,33.85,33.87,51200.0,22.3407,22.3407,22.3275,22.3407,51200.0
2012-04-23 14:20:00,33.87,33.88,33.86,33.88,144800.0,22.3407,22.3473,22.3341,22.3473,144800.0
2012-04-23 14:25:00,33.88,33.88,33.86,33.86,81200.0,22.3473,22.3473,22.3341,22.3341,81200.0
2012-04-23 14:30:00,33.86,33.9,33.86,33.89,117500.0,22.3341,22.3605,22.3341,22.3539,117500.0
2012-04-23 14:35:00,33.9,33.92,33.88,33.91,120800.0,22.3605,22.3737,22.3473,22.3671,120800.0
2012-04-23 14:40:00,33.91,33.92,33.9,33.92,20900.0,22.3671,22.3737,22.3605,22.3737,20900.0
2012-04-23 14:45:00,33.92,33.95,33.91,33.93,118000.0,22.3737,22.3935,22.3671,22.3803,118000.0
2012-04-23 14:50:00,33.92,33.92,33.91,33.92,37800.0,22.3737,22.3737,22.3671,22.3737,37800.0
2012-04-23 14:55:00,33.91,33.92,33.87,33.88,65800.0,22.3671,22.3737,22.3407,22.3473,65800.0
2012-04-23 15:00:00,33.87,33.88,33.87,33.88,35300.0,22.3407,22.3473,22.3407,22.3473,35300.0
2012-04-23 15:05:00,33.88,33.89,33.87,33.87,106600.0,22.3473,22.3539,22.3407,22.3407,106600.0
2012-04-23 15:10:00,33.87,33.89,33.86,33.88,61100.0,22.3407,22.3539,22.3341,22.3473,61100.0
2012-04-23 15:15:00,33.88,33.9,33.88,33.89,127100.0,22.3473,22.3605,22.3473,22.3539,127100.0
2012-04-23 15:20:00,33.89,33.89,33.88,33.89,85700.0,22.3539,22.3539,22.3473,22.3539,85700.0
2012-04-23 15:25:00,33.88,33.91,33.88,33.91,93500.0,22.3473,22.3671,22.3473,22.3671,93500.0
2012-04-23 15:30:00,33.91,33.91,33.87,33.88,181500.0,22.3671,22.3671,22.3407,22.3473,181500.0
2012-04-23 15:35:00,33.88,33.9,33.88,33.9,70500.0,22.3473,22.3605,22.3473,22.3605,70500.0
2012-04-23 15:40:00,33.9,33.92,33.89,33.89,128300.0,22.3605,22.3737,22.3539,22.3539,128300.0
2012-04-23 15:45:00,33.9,33.94,33.89,33.92,106100.0,22.3605,22.3869,22.3539,22.3737,106100.0
2012-04-23 15:50:00,33.93,33.96,33.92,33.94,211400.0,22.3803,22.4001,22.3737,22.3869,211400.0
2012-04-23 15:55:00,33.94,33.94,33.92,33.93,297600.0,22.3869,22.3869,22.3737,22.3803,297600.0
2012-04-24 09:30:00,33.84,34.05,33.84,34.05,125900.0,22.3209,22.4594,22.3209,22.4594,125900.0
2012-04-24 09:35:00,34.05,34.06,33.96,34.01,82100.0,22.4594,22.466,22.4001,22.4331,82100.0
2012-04-24 09:40:00,34.02,34.02,33.94,33.97,190300.0,22.4397,22.4397,22.3869,22.4067,190300.0
2012-04-24 09:45:00,33.97,34.01,33.97,33.98,71900.0,22.4067,22.4331,22.4067,22.4133,71900.0
2012-04-24 09:50:00,33.98,34.01,33.97,33.98,51300.0,22.4133,22.4331,22.4067,22.4133,51300.0
2012-04-24 09:55:00,33.97,33.99,33.92,33.94,62900.0,22.4067,22.4199,22.3737,22.3869,62900.0
2012-04-24 10:00:00,33.93,33.95,33.86,33.92,185700.0,22.3803,22.3935,22.3341,22.3737,185700.0
2012-04-24 10:05:00,33.93,34.0,33.93,33.97,126700.0,22.3803,22.4265,22.3803,22.4067,126700.0
2012-04-24 10:10:00,33.97,33.97,33.93,33.94,179500.0,22.4067,22.4067,22.3803,22.3869,179500.0
2012-04-24 10:15:00,33.95,33.96,33.93,33.94,182900.0,22.3935,22.4001,22.3803,22.3869,182900.0
2012-04-24 10:20:00,33.94,33.95,33.91,33.95,148500.0,22.3869,22.3935,22.3671,22.3935,148500.0
2012-04-24 10:25:00,33.94,33.97,33.91,33.96,156900.0,22.3869,22.4067,22.3671,22.4001,156900.0
2012-04-24 10:30:00,33.96,34.01,33.95,34.0,71600.0,22.4001,22.4331,22.3935,22.4265,71600.0
2012-04-24 10:35:00,34.0,34.02,33.99,33.99,122600.0,22.4265,22.4397,22.4199,22.4199,122600.0
2012-04-24 10:40:00,34.0,34.01,33.99,34.0,154000.0,22.4265,22.4331,22.4199,22.4265,154000.0
2012-04-24 10:45:00,34.0,34.01,33.99,34.01,99000.0,22.4265,22.4331,22.4199,22.4331,99000.0
2012-04-24 10:50:00,34.01,34.02,34.0,34.01,79900.0,22.4331,22.4397,22.4265,22.4331,79900.0
2012-04-24 10:55:00,34.02,34.02,33.99,34.0,59600.0,22.4397,22.4397,22.4199,22.4265,59600.0
2012-04-24 11:00:00,34.0,34.0,33.99,34.0,76600.0,22.4265,22.4265,22.4199,22.4265,76600.0
2012-04-24 11:05:00,34.0,34.0,33.99,33.99,36300.0,22.4265,22.4265,22.4199,22.4199,36300.0
2012-04-24 11:10:00,34.0,34.01,33.98,34.01,70100.0,22.4265,22.4331,22.4133,22.4331,70100.0
2012-04-24 11:15:00,34.01,34.04,34.0,34.02,97700.0,22.4331,22.4528,22.4265,22.4397,97700.0
2012-04-24 11:20:00,34.03,34.09,34.03,34.09,50500.0,22.4463,22.4858,22.4463,22.4858,50500.0
2012-04-24 11:25:00,34.09,34.11,34.08,34.1,115400.0,22.4858,22.499,22.4792,22.4924,115400.0
2012-04-24 11:30:00,34.09,34.1,34.08,34.09,141500.0,22.4858,22.4924,22.4792,22.4858,141500.0
2012-04-24 11:35:00,34.08,34.09,34.05,34.06,50600.0,22.4792,22.4858,22.4594,22.466,50600.0
2012-04-24 11:40:00,34.05,34.07,34.04,34.07,34300.0,22.4594,22.4726,22.4528,22.4726,34300.0
2012-04-24 11:45:00,34.06,34.07,34.06,34.07,26500.0,22.466,22.4726,22.466,22.4726,26500.0
2012-04-24 11:50:00,34.06,34.07,34.0,34.01,49400.0,22.466,22.4726,22.4265,22.4331,49400.0
2012-04-24 11:55:00,34.0,34.01,33.97,33.98,47900.0,22.4265,22.4331,22.4067,22.4133,47900.0
2012-04-24 12:00:00,33.98,34.0,33.97,33.99,22000.0,22.4133,22.4265,22.4067,22.4199,22000.0
2012-04-24 12:05:00,34.0,34.01,33.99,34.0,38400.0,22.4265,22.4331,22.4199,22.4265,38400.0
2012-04-24 12:10:00,33.99,34.0,33.98,33.98,37700.0,22.4199,22.4265,22.4133,22.4133,37700.0
2012-04-24 12:15:00,33.98,33.99,33.96,33.96,34300.0,22.4133,22.4199,22.4001,22.4001,34300.0
2012-04-24 12:20:00,33.96,33.97,33.94,33.96,62400.0,22.4001,22.4067,22.3869,22.4001,62400.0
2012-04-24 12:25:00,33.96,33.96,33.94,33.95,30800.0,22.4001,22.4001,22.3869,22.3935,30800.0
2012-04-24 12:30:00,33.94,33.96,33.94,33.94,42600.0,22.3869,22.4001,22.3869,22.3869,42600.0
2012-04-24 12:35:00,33.95,33.95,33.91,33.91,44400.0,22.3935,22.3935,22.3671,22.3671,44400.0
2012-04-24 12:40:00,33.91,33.92,33.85,33.85,124600.0,22.3671,22.3737,22.3275,22.3275,124600.0
2012-04-24 12:45:00,33.85,33.87,33.85,33.87,30900.0,22.3275,22.3407,22.3275,22.3407,30900.0
2012-04-24 12:50:00,33.86,33.87,33.85,33.86,152800.0,22.3341,22.3407,22.3275,22.3341,152800.0
2012-04-24 12:55:00,33.85,33.88,33.83,33.85,203900.0,22.3275,22.3473,22.3143,22.3275,203900.0
2012-04-24 13:00:00,33.86,33.88,33.85,33.86,250200.0,22.3341,22.3473,22.3275,22.3341,250200.0
2012-04-24 13:05:00,33.85,33.86,33.85,33.86,18200.0,22.3275,22.3341,22.3275,22.3341,18200.0
2012-04-24 13:10:00,33.85,33.9,33.85,33.89,85900.0,22.3275,22.3605,22.3275,22.3539,85900.0
2012-04-24 13:15:00,33.89,33.92,33.88,33.91,170000.0,22.3539,22.3737,22.3473,22.3671,170000.0
2012-04-24 13:20:00,33.91,33.95,33.91,33.95,210100.0,22.3671,22.3935,22.3671,22.3935,210100.0
2012-04-24 13:25:00,33.95,33.96,33.93,33.96,99800.0,22.3935,22.4001,22.3803,22.4001,99800.0
2012-04-24 13:30:00,33.95,33.99,33.95,33.98,16400.0,22.3935,22.4199,22.3935,22.4133,16400.0
2012-04-24 13:35:00,33.98,34.0,33.98,33.99,25200.0,22.4133,22.4265,22.4133,22.4199,25200.0
2012-04-24 13:40:00,33.99,34.0,33.99,34.0,18900.0,22.4199,22.4265,22.4199,22.4265,18900.0
2012-04-24 13:45:00,34.0,34.0,33.99,34.0,24500.0,22.4265,22.4265,22.4199,22.4265,24500.0
2012-04-24 13:50:00,33.99,34.0,33.99,34.0,55200.0,22.4199,22.4265,22.4199,22.4265,55200.0
2012-04-24 13:55:00,34.0,34.0,33.96,33.97,66700.0,22.4265,22.4265,22.4001,22.4067,66700.0
2012-04-24 14:00:00,33.97,33.99,33.96,33.97,100900.0,22.4067,22.4199,22.4001,22.4067,100900.0
2012-04-24 14:05:00,33.97,33.98,33.96,33.97,93300.0,22.4067,22.4133,22.4001,22.4067,93300.0
2012-04-24 14:10:00,33.96,33.97,33.95,33.96,91000.0,22.4001,22.4067,22.3935,22.4001,91000.0
2012-04-24 14:15:00,33.95,33.97,33.95,33.96,67000.0,22.3935,22.4067,22.3935,22.4001,67000.0
2012-04-24 14:20:00,33.97,33.97,33.96,33.97,24800.0,22.4067,22.4067,22.4001,22.4067,24800.0
2012-04-24 14:25:00,33.97,33.99,33.95,33.99,100800.0,22.4067,22.4199,22.3935,22.4199,100800.0
2012-04-24 14:30:00,33.98,33.99,33.96,33.99,76700.0,22.4133,22.4199,22.4001,22.4199,76700.0
2012-04-24 14:35:00,33.98,34.0,33.98,33.99,113500.0,22.4133,22.4265,22.4133,22.4199,113500.0
2012-04-24 14:40:00,33.99,33.99,33.98,33.99,38200.0,22.4199,22.4199,22.4133,22.4199,38200.0
2012-04-24 14:45:00,33.99,33.99,33.98,33.99,36300.0,22.4199,22.4199,22.4133,22.4199,36300.0
2012-04-24 14:50:00,33.99,33.99,33.98,33.98,40800.0,22.4199,22.4199,22.4133,22.4133,40800.0
2012-04-24 14:55:00,33.98,33.99,33.98,33.99,35700.0,22.4133,22.4199,22.4133,22.4199,35700.0
2012-04-24 15:00:00,33.99,34.01,33.98,34.0,110000.0,22.4199,22.4331,22.4133,22.4265,110000.0
2012-04-24 15:05:00,34.01,34.01,33.99,33.99,80000.0,22.4331,22.4331,22.4199,22.4199,80000.0
2012-04-24 15:10:00,34.0,34.0,33.99,33.99,108300.0,22.4265,22.4265,22.4199,22.4199,108300.0
2012-04-24 15:15:00,34.0,34.01,33.96,34.01,129900.0,22.4265,22.4331,22.4001,22.4331,129900.0
2012-04-24 15:20:00,34.01,34.02,33.99,34.0,120700.0,22.4331,22.4397,22.4199,22.4265,120700.0
2012-04-24 15:25:00,33.99,34.0,33.95,33.97,76500.0,22.4199,22.4265,22.3935,22.4067,76500.0
2012-04-24 15:30:00,33.96,34.0,33.96,33.99,83800.0,22.4001,22.4265,22.4001,22.4199,83800.0
2012-04-24 15:35:00,33.99,34.0,33.96,33.97,120200.0,22.4199,22.4265,22.4001,22.4067,120200.0
2012-04-24 15:40:00,33.98,33.98,33.95,33.95,74700.0,22.4133,22.4133,22.3935,22.3935,74700.0
2012-04-24 15:45:00,33.95,33.97,33.95,33.96,213900.0,22.3935,22.4067,22.3935,22.4001,213900.0
2012-04-24 15:50:00,33.96,33.97,33.94,33.94,97800.0,22.4001,22.4067,22.3869,22.3869,97800.0
2012-04-24 15:55:00,33.95,33.98,33.94,33.98,253500.0,22.3935,22.4133,22.3869,22.4133,253500.0
2012-04-25 09:30:00,34.12,34.15,34.11,34.12,118000.0,22.5056,22.5254,22.499,22.5056,118000.0
2012-04-25 09:35:00,34.12,34.19,34.1,34.1,151700.0,22.5056,22.5518,22.4924,22.4924,151700.0
2012-04-25 09:40:00,34.11,34.12,34.1,34.11,39100.0,22.499,22.5056,22.4924,22.499,39100.0
2012-04-25 09:45:00,34.11,34.16,34.11,34.14,45400.0,22.499,22.532,22.499,22.5188,45400.0
2012-04-25 09:50:00,34.14,34.2,34.13,34.2,109700.0,22.5188,22.5584,22.5122,22.5584,109700.0
2012-04-25 09:55:00,34.2,34.2,34.15,34.17,157300.0,22.5584,22.5584,22.5254,22.5386,157300.0
2012-04-25 10:00:00,34.18,34.23,34.17,34.23,57800.0,22.5452,22.5782,22.5386,22.5782,57800.0
2012-04-25 10:05:00,34.23,34.28,34.23,34.27,94800.0,22.5782,22.6112,22.5782,22.6046,94800.0
2012-04-25 10:10:00,34.28,34.29,34.24,34.26,96600.0,22.6112,22.6177,22.5848,22.598,96600.0
2012-04-25 10:15:00,34.27,34.27,34.26,34.27,60100.0,22.6046,22.6046,22.598,22.6046,60100.0
2012-04-25 10:20:00,34.27,34.27,34.23,34.24,94900.0,22.6046,22.6046,22.5782,22.5848,94900.0
2012-04-25 10:25:00,34.24,34.25,34.23,34.24,39900.0,22.5848,22.5914,22.5782,22.5848,39900.0
2012-04-25 10:30:00,34.25,34.25,34.21,34.23,199800.0,22.5914,22.5914,22.565,22.5782,199800.0
2012-04-25 10:35:00,34.24,34.25,34.23,34.23,37800.0,22.5848,22.5914,22.5782,22.5782,37800.0
2012-04-25 10:40:00,34.24,34.24,34.23,34.24,84300.0,22.5848,22.5848,22.5782,22.5848,84300.0
2012-04-25 10:45:00,34.24,34.24,34.23,34.23,35200.0,22.5848,22.5848,22.5782,22.5782,35200.0
2012-04-25 10:50:00,34.23,34.26,34.23,34.26,96700.0,22.5782,22.598,22.5782,22.598,96700.0
2012-04-25 10:55:00,34.26,34.27,34.25,34.26,82900.0,22.598,22.6046,22.5914,22.598,82900.0
2012-04-25 11:00:00,34.26,34.28,34.26,34.28,91100.0,22.598,22.6112,22.598,22.6112,91100.0
2012-04-25 11:05:00,34.28,34.31,34.27,34.31,97900.0,22.6112,22.6309,22.6046,22.6309,97900.0
2012-04-25 11:10:00,34.3,34.31,34.27,34.27,90700.0,22.6243,22.6309,22.6046,22.6046,90700.0
2012-04-25 11:15:00,34.27,34.27,34.2,34.2,154300.0,22.6046,22.6046,22.5584,22.5584,154300.0
2012-04-25 11:20:00,34.2,34.22,34.19,34.2,220000.0,22.5584,22.5716,22.5518,22.5584,220000.0
2012-04-25 11:25:00,34.2,34.21,34.2,34.2,155700.0,22.5584,22.565,22.5584,22.5584,155700.0
2012-04-25 11:30:00,34.21,34.24,34.18,34.19,168400.0,22.565,22.5848,22.5452,22.5518,168400.0
2012-04-25 11:35:00,34.19,34.23,34.19,34.23,18400.0,22.5518,22.5782,22.5518,22.5782,18400.0
2012-04-25 11:40:00,34.23,34.24,34.22,34.24,31400.0,22.5782,22.5848,22.5716,22.5848,31400.0
2012-04-25 11:45:00,34.24,34.24,34.2,34.23,119200.0,22.5848,22.5848,22.5584,22.5782,119200.0
2012-04-25 11:50:00,34.23,34.28,34.23,34.27,60000.0,22.5782,22.6112,22.5782,22.6046,60000.0
2012-04-25 11:55:00,34.27,34.3,34.27,34.3,26000.0,22.6046,22.6243,22.6046,22.6243,26000.0
2012-04-25 12:00:00,34.3,34.31,34.29,34.3,26600.0,22.6243,22.6309,22.6177,22.6243,26600.0
2012-04-25 12:05:00,34.31,34.31,34.28,34.29,54500.0,22.6309,22.6309,22.6112,22.6177,54500.0
2012-04-25 12:10:00,34.29,34.29,34.28,34.29,21300.0,22.6177,22.6177,22.6112,22.6177,21300.0
2012-04-25 12:15:00,34.29,34.29,34.27,34.27,41300.0,22.6177,22.6177,22.6046,22.6046,41300.0
2012-04-25 12:20:00,34.27,34.27,34.25,34.26,34100.0,22.6046,22.6046,22.5914,22.598,34100.0
2012-04-25 12:25:00,34.26,34.26,34.2,34.21,83000.0,22.598,22.598,22.5584,22.565,83000.0
2012-04-25 12:30:00,34.22,34.23,34.16,34.18,96600.0,22.5716,22.5782,22.532,22.5452,96600.0
2012-04-25 12:35:00,34.19,34.21,34.18,34.2,63300.0,22.5518,22.565,22.5452,22.5584,63300.0
2012-04-25 12:40:00,34.2,34.24,34.2,34.22,133500.0,22.5584,22.5848,22.5584,22.5716,133500.0
2012-04-25 12:45:00,34.22,34.23,34.21,34.22,69800.0,22.5716,22.5782,22.565,22.5716,69800.0
2012-04-25 12:50:00,34.22,34.23,34.2,34.2,107100.0,22.5716,22.5782,22.5584,22.5584,107100.0
2012-04-25 12:55:00,34.2,34.21,34.19,34.2,108100.0,22.5584,22.565,22.5518,22.5584,108100.0
2012-04-25 13:00:00,34.2,34.2,34.19,34.2,33900.0,22.5584,22.5584,22.5518,22.5584,33900.0
2012-04-25 13:05:00,34.19,34.21,34.19,34.21,81900.0,22.5518,22.565,22.5518,22.565,81900.0
2012-04-25 13:10:00,34.21,34.23,34.2,34.22,72500.0,22.565,22.5782,22.5584,22.5716,72500.0
2012-04-25 13:15:00,34.22,34.22,34.21,34.22,21100.0,22.5716,22.5716,22.565,22.5716,21100.0
2012-04-25 13:20:00,34.21,34.25,34.21,34.24,178300.0,22.565,22.5914,22.565,22.5848,178300.0
2012-04-25 13:25:00,34.24,34.26,34.24,34.26,34500.0,22.5848,22.598,22.5848,22.598,34500.0
2012-04-25 13:30:00,34.26,34.27,34.25,34.25,35200.0,22.598,22.6046,22.5914,22.5914,35200.0
2012-04-25 13:35:00,34.26,34.28,34.23,34.25,63900.0,22.598,22.6112,22.5782,22.5914,63900.0
2012-04-25 13:40:00,34.25,34.25,34.22,34.23,36100.0,22.5914,22.5914,22.5716,22.5782,36100.0
2012-04-25 13:45:00,34.22,34.22,34.16,34.19,122800.0,22.5716,22.5716,22.532,22.5518,122800.0
2012-04-25 13:50:00,34.18,34.23,34.18,34.23,70200.0,22.5452,22.5782,22.5452,22.5782,70200.0
2012-04-25 13:55:00,34.22,34.23,34.18,34.19,82600.0,22.5716,22.5782,22.5452,22.5518,82600.0
2012-04-25 14:00:00,34.18,34.2,34.15,34.17,109000.0,22.5452,22.5584,22.5254,22.5386,109000.0
2012-04-25 14:05:00,34.17,34.18,34.16,34.17,39200.0,22.5386,22.5452,22.532,22.5386,39200.0
2012-04-25 14:10:00,34.17,34.19,34.17,34.19,34500.0,22.5386,22.5518,22.5386,22.5518,34500.0
2012-04-25 14:15:00,34.19,34.2,34.18,34.19,36900.0,22.5518,22.5584,22.5452,22.5518,36900.0
2012-04-25 14:20:00,34.2,34.26,34.19,34.24,169600.0,22.5584,22.598,22.5518,22.5848,169600.0
2012-04-25 14:25:00,34.25,34.25,34.24,34.25,29000.0,22.5914,22.5914,22.5848,22.5914,29000.0
2012-04-25 14:30:00,34.25,34.25,34.22,34.24,92700.0,22.5914,22.5914,22.5716,22.5848,92700.0
2012-04-25 14:35:00,34.23,34.25,34.21,34.24,54600.0,22.5782,22.5914,22.565,22.5848,54600.0
2012-04-25 14:40:00,34.24,34.25,34.22,34.23,69900.0,22.5848,22.5914,22.5716,22.5782,69900.0
2012-04-25 14:45:00,34.23,34.25,34.21,34.25,50400.0,22.5782,22.5914,22.565,22.5914,50400.0
2012-04-25 14:50:00,34.25,34.27,34.24,34.26,65300.0,22.5914,22.6046,22.5848,22.598,65300.0
2012-04-25 14:55:00,34.26,34.3,34.26,34.29,133300.0,22.598,22.6243,22.598,22.6177,133300.0
2012-04-25 15:00:00,34.28,34.29,34.26,34.27,62500.0,22.6112,22.6177,22.598,22.6046,62500.0
2012-04-25 15:05:00,34.26,34.29,34.24,34.29,105500.0,22.598,22.6177,22.5848,22.6177,105500.0
2012-04-25 15:10:00,34.29,34.3,34.28,34.3,62400.0,22.6177,22.6243,22.6112,22.6243,62400.0
2012-04-25 15:15:00,34.3,34.31,34.26,34.29,168400.0,22.6243,22.6309,22.598,22.6177,168400.0
2012-04-25 15:20:00,34.29,34.31,34.28,34.3,53600.0,22.6177,22.6309,22.6112,22.6243,53600.0
2012-04-25 15:25:00,34.31,34.31,34.24,34.24,124600.0,22.6309,22.6309,22.5848,22.5848,124600.0
2012-04-25 15:30:00,34.24,34.28,34.22,34.27,130700.0,22.5848,22.6112,22.5716,22.6046,130700.0
2012-04-25 15:35:00,34.28,34.3,34.26,34.27,190700.0,22.6112,22.6243,22.598,22.6046,190700.0
2012-04-25 15:40:00,34.27,34.28,34.26,34.27,198100.0,22.6046,22.6112,22.598,22.6046,198100.0
2012-04-25 15:45:00,34.26,34.27,34.24,34.26,232300.0,22.598,22.6046,22.5848,22.598,232300.0
2012-04-25 15:50:00,34.26,34.29,34.25,34.29,165100.0,22.598,22.6177,22.5914,22.6177,165100.0
2012-04-25 15:55:00,34.29,34.3,34.28,34.3,380700.0,22.6177,22.6243,22.6112,22.6243,380700.0
2012-04-26 09:30:00,34.35,34.35,34.1,34.16,139200.0,22.6573,22.6573,22.4924,22.532,139200.0
2012-04-26 09:35:00,34.16,34.24,34.12,34.16,66500.0,22.532,22.5848,22.5056,22.532,66500.0
2012-04-26 09:40:00,34.16,34.19,34.13,34.15,98600.0,22.532,22.5518,22.5122,22.5254,98600.0
2012-04-26 09:45:00,34.15,34.17,34.12,34.14,124600.0,22.5254,22.5386,22.5056,22.5188,124600.0
2012-04-26 09:50:00,34.16,34.19,34.16,34.18,155200.0,22.532,22.5518,22.532,22.5452,155200.0
2012-04-26 09:55:00,34.18,34.19,34.12,34.13,70000.0,22.5452,22.5518,22.5056,22.5122,70000.0
2012-04-26 10:00:00,34.13,34.17,34.13,34.14,81500.0,22.5122,22.5386,22.5122,22.5188,81500.0
2012-04-26 10:05:00,34.14,34.17,34.12,34.14,69200.0,22.5188,22.5386,22.5056,22.5188,69200.0
2012-04-26 10:10:00,34.13,34.16,34.12,34.13,47100.0,22.5122,22.532,22.5056,22.5122,47100.0
2012-04-26 10:15:00,34.13,34.13,34.04,34.04,120200.0,22.5122,22.5122,22.4528,22.4528,120200.0
2012-04-26 10:20:00,34.05,34.12,34.04,34.09,103500.0,22.4594,22.5056,22.4528,22.4858,103500.0
2012-04-26 10:25:00,34.08,34.09,34.06,34.08,71000.0,22.4792,22.4858,22.466,22.4792,71000.0
2012-04-26 10:30:00,34.08,34.14,34.08,34.14,68500.0,22.4792,22.5188,22.4792,22.5188,68500.0
2012-04-26 10:35:00,34.14,34.14,34.05,34.05,60700.0,22.5188,22.5188,22.4594,22.4594,60700.0
2012-04-26 10:40:00,34.05,34.06,34.0,34.02,116400.0,22.4594,22.466,22.4265,22.4397,116400.0
2012-04-26 10:45:00,34.02,34.03,34.01,34.02,41900.0,22.4397,22.4463,22.4331,22.4397,41900.0
2012-04-26 10:50:00,34.02,34.03,33.98,34.03,101100.0,22.4397,22.4463,22.4133,22.4463,101100.0
2012-04-26 10:55:00,34.03,34.09,34.03,34.07,62100.0,22.4463,22.4858,22.4463,22.4726,62100.0
2012-04-26 11:00:00,34.06,34.08,34.06,34.08,39600.0,22.466,22.4792,22.466,22.4792,39600.0
2012-04-26 11:05:00,34.07,34.08,33.99,34.0,146800.0,22.4726,22.4792,22.4199,22.4265,146800.0
2012-04-26 11:10:00,34.0,34.01,33.99,34.0,40900.0,22.4265,22.4331,22.4199,22.4265,40900.0
2012-04-26 11:15:00,34.0,34.0,33.99,34.0,32300.0,22.4265,22.4265,22.4199,22.4265,32300.0
2012-04-26 11:20:00,33.99,33.99,33.95,33.95,167800.0,22.4199,22.4199,22.3935,22.3935,167800.0
2012-04-26 11:25:00,33.96,33.97,33.91,33.91,151600.0,22.4001,22.4067,22.3671,22.3671,151600.0
2012-04-26 11:30:00,33.92,33.92,33.9,33.91,87900.0,22.3737,22.3737,22.3605,22.3671,87900.0
2012-04-26 11:35:00,33.9,33.91,33.89,33.89,62300.0,22.3605,22.3671,22.3539,22.3539,62300.0
2012-04-26 11:40:00,33.89,33.95,33.89,33.95,124500.0,22.3539,22.3935,22.3539,22.3935,124500.0
2012-04-26 11:45:00,33.95,33.95,33.94,33.95,59000.0,22.3935,22.3935,22.3869,22.3935,59000.0
2012-04-26 11:50:00,33.94,33.95,33.89,33.9,172800.0,22.3869,22.3935,22.3539,22.3605,172800.0
2012-04-26 11:55:00,33.9,33.91,33.89,33.9,69500.0,22.3605,22.3671,22.3539,22.3605,69500.0
2012-04-26 12:00:00,33.89,33.9,33.87,33.89,74800.0,22.3539,22.3605,22.3407,22.3539,74800.0
2012-04-26 12:05:00,33.89,33.89,33.84,33.84,223400.0,22.3539,22.3539,22.3209,22.3209,223400.0
2012-04-26 12:10:00,33.85,33.9,33.84,33.88,134500.0,22.3275,22.3605,22.3209,22.3473,134500.0
2012-04-26 12:15:00,33.88,33.89,33.87,33.89,36700.0,22.3473,22.3539,22.3407,22.3539,36700.0
2012-04-26 12:20:00,33.89,33.9,33.88,33.9,48000.0,22.3539,22.3605,22.3473,22.3605,48000.0
2012-04-26 12:25:00,33.9,33.91,33.49,33.82,1431800.0,22.3605,22.3671,22.0901,22.3077,1431800.0
2012-04-26 12:30:00,33.82,34.0,33.82,33.97,289800.0,22.3077,22.4265,22.3077,22.4067,289800.0
2012-04-26 12:35:00,33.97,34.01,33.95,33.98,409500.0,22.4067,22.4331,22.3935,22.4133,409500.0
2012-04-26 12:40:00,33.98,34.09,33.95,34.07,233800.0,22.4133,22.4858,22.3935,22.4726,233800.0
2012-04-26 12:45:00,34.07,34.13,34.04,34.05,131900.0,22.4726,22.5122,22.4528,22.4594,131900.0
2012-04-26 12:50:00,34.04,34.05,34.02,34.04,90000.0,22.4528,22.4594,22.4397,22.4528,90000.0
2012-04-26 12:55:00,34.04,34.05,34.03,34.05,66700.0,22.4528,22.4594,22.4463,22.4594,66700.0
2012-04-26 13:00:00,34.05,34.05,33.9,33.92,423500.0,22.4594,22.4594,22.3605,22.3737,423500.0
2012-04-26 13:05:00,33.93,33.93,33.83,33.84,342500.0,22.3803,22.3803,22.3143,22.3209,342500.0
2012-04-26 13:10:00,33.84,33.84,33.73,33.73,277400.0,22.3209,22.3209,22.2484,22.2484,277400.0
2012-04-26 13:15:00,33.74,33.78,33.68,33.77,304500.0,22.255,22.2814,22.2154,22.2748,304500.0
2012-04-26 13:20:00,33.77,33.84,33.77,33.84,86400.0,22.2748,22.3209,22.2748,22.3209,86400.0
2012-04-26 13:25:00,33.84,33.85,33.78,33.78,204100.0,22.3209,22.3275,22.2814,22.2814,204100.0
2012-04-26 13:30:00,33.78,33.8,33.69,33.77,146200.0,22.2814,22.2945,22.222,22.2748,146200.0
2012-04-26 13:35:00,33.76,33.77,33.74,33.77,154500.0,22.2682,22.2748,22.255,22.2748,154500.0
2012-04-26 13:40:00,33.76,33.76,33.73,33.75,105000.0,22.2682,22.2682,22.2484,22.2616,105000.0
2012-04-26 13:45:00,33.75,33.76,33.74,33.76,69100.0,22.2616,22.2682,22.255,22.2682,69100.0
2012-04-26 13:50:00,33.76,33.76,33.7,33.7,135200.0,22.2682,22.2682,22.2286,22.2286,135200.0
2012-04-26 13:55:00,33.7,33.75,33.66,33.75,109600.0,22.2286,22.2616,22.2022,22.2616,109600.0
2012-04-26 14:00:00,33.75,33.84,33.74,33.84,133200.0,22.2616,22.3209,22.255,22.3209,133200.0
2012-04-26 14:05:00,33.84,33.87,33.8,33.81,190300.0,22.3209,22.3407,22.2945,22.3011,190300.0
2012-04-26 14:10:00,33.81,33.81,33.75,33.75,92000.0,22.3011,22.3011,22.2616,22.2616,92000.0
2012-04-26 14:15:00,33.75,33.78,33.72,33.77,168800.0,22.2616,22.2814,22.2418,22.2748,168800.0
2012-04-26 14:20:00,33.77,33.83,33.76,33.83,63800.0,22.2748,22.3143,22.2682,22.3143,63800.0
2012-04-26 14:25:00,33.83,33.83,33.78,33.81,101400.0,22.3143,22.3143,22.2814,22.3011,101400.0
2012-04-26 14:30:00,33.82,33.87,33.82,33.85,127600.0,22.3077,22.3407,22.3077,22.3275,127600.0
2012-04-26 14:35:00,33.84,33.85,33.81,33.82,147200.0,22.3209,22.3275,22.3011,22.3077,147200.0
2012-04-26 14:40:00,33.81,33.82,33.78,33.79,127900.0,22.3011,22.3077,22.2814,22.2879,127900.0
2012-04-26 14:45:00,33.79,33.8,33.76,33.76,73300.0,22.2879,22.2945,22.2682,22.2682,73300.0
2012-04-26 14:50:00,33.76,33.77,33.74,33.74,90100.0,22.2682,22.2748,22.255,22.255,90100.0
2012-04-26 14:55:00,33.74,33.75,33.74,33.74,122100.0,22.255,22.2616,22.255,22.255,122100.0
2012-04-26 15:00:00,33.75,33.76,33.7,33.75,173600.0,22.2616,22.2682,22.2286,22.2616,173600.0
2012-04-26 15:05:00,33.74,33.76,33.73,33.73,111300.0,22.255,22.2682,22.2484,22.2484,111300.0
2012-04-26 15:10:00,33.73,33.79,33.73,33.79,90800.0,22.2484,22.2879,22.2484,22.2879,90800.0
2012-04-26 15:15:00,33.79,33.79,33.75,33.76,175500.0,22.2879,22.2879,22.2616,22.2682,175500.0
2012-04-26 15:20:00,33.76,33.8,33.74,33.75,123400.0,22.2682,22.2945,22.255,22.2616,123400.0
2012-04-26 15:25:00,33.75,33.76,33.71,33.73,179900.0,22.2616,22.2682,22.2352,22.2484,179900.0
2012-04-26 15:30:00,33.72,33.76,33.72,33.76,166700.0,22.2418,22.2682,22.2418,22.2682,166700.0
2012-04-26 15:35:00,33.76,33.77,33.7,33.7,382500.0,22.2682,22.2748,22.2286,22.2286,382500.0
2012-04-26 15:40:00,33.71,33.71,33.7,33.71,270000.0,22.2352,22.2352,22.2286,22.2352,270000.0
2012-04-26 15:45:00,33.71,33.73,33.7,33.72,406200.0,22.2352,22.2484,22.2286,22.2418,406200.0
2012-04-26 15:50:00,33.72,33.74,33.7,33.74,426400.0,22.2418,22.255,22.2286,22.255,426400.0
2012-04-26 15:55:00,33.74,33.74,33.69,33.74,817900.0,22.255,22.255,22.222,22.255,817900.0
2012-04-27 09:30:00,33.63,33.79,33.63,33.74,186200.0,22.1824,22.2879,22.1824,22.255,186200.0
2012-04-27 09:35:00,33.75,33.75,33.59,33.6,151100.0,22.2616,22.2616,22.156,22.1626,151100.0
2012-04-27 09:40:00,33.61,33.62,33.39,33.39,296700.0,22.1692,22.1758,22.0241,22.0241,296700.0
2012-04-27 09:45:00,33.4,33.41,33.33,33.41,241700.0,22.0307,22.0373,21.9845,22.0373,241700.0
2012-04-27 09:50:00,33.4,33.43,33.4,33.41,254000.0,22.0307,22.0505,22.0307,22.0373,254000.0
2012-04-27 09:55:00,33.41,33.47,33.4,33.47,207700.0,22.0373,22.0769,22.0307,22.0769,207700.0
2012-04-27 10:00:00,33.47,33.47,33.35,33.35,189700.0,22.0769,22.0769,21.9977,21.9977,189700.0
2012-04-27 10:05:00,33.36,33.43,33.34,33.43,167100.0,22.0043,22.0505,21.9911,22.0505,167100.0
2012-04-27 10:10:00,33.43,33.48,33.42,33.48,119500.0,22.0505,22.0835,22.0439,22.0835,119500.0
2012-04-27 10:15:00,33.47,33.48,33.4,33.41,221600.0,22.0769,22.0835,22.0307,22.0373,221600.0
2012-04-27 10:20:00,33.41,33.45,33.4,33.42,157100.0,22.0373,22.0637,22.0307,22.0439,157100.0
2012-04-27 10:25:00,33.41,33.44,33.4,33.43,112000.0,22.0373,22.0571,22.0307,22.0505,112000.0
2012-04-27 10:30:00,33.43,33.48,33.43,33.48,63600.0,22.0505,22.0835,22.0505,22.0835,63600.0
2012-04-27 10:35:00,33.48,33.48,33.43,33.45,118900.0,22.0835,22.0835,22.0505,22.0637,118900.0
2012-04-27 10:40:00,33.45,33.46,33.44,33.44,79900.0,22.0637,22.0703,22.0571,22.0571,79900.0
2012-04-27 10:45:00,33.44,33.45,33.41,33.41,93500.0,22.0571,22.0637,22.0373,22.0373,93500.0
2012-04-27 10:50:00,33.41,33.43,33.41,33.42,64800.0,22.0373,22.0505,22.0373,22.0439,64800.0
2012-04-27 10:55:00,33.43,33.43,33.4,33.41,90100.0,22.0505,22.0505,22.0307,22.0373,90100.0
2012-04-27 11:00:00,33.4,33.41,33.4,33.4,38300.0,22.0307,22.0373,22.0307,22.0307,38300.0
2012-04-27 11:05:00,33.4,33.41,33.36,33.36,113200.0,22.0307,22.0373,22.0043,22.0043,113200.0
2012-04-27 11:10:00,33.37,33.39,33.36,33.39,100600.0,22.0109,22.0241,22.0043,22.0241,100600.0
2012-04-27 11:15:00,33.39,33.41,33.38,33.4,83900.0,22.0241,22.0373,22.0175,22.0307,83900.0
2012-04-27 11:20:00,33.4,33.41,33.4,33.41,72300.0,22.0307,22.0373,22.0307,22.0373,72300.0
2012-04-27 11:25:00,33.41,33.41,33.4,33.41,97500.0,22.0373,22.0373,22.0307,22.0373,97500.0
2012-04-27 11:30:00,33.41,33.47,33.41,33.47,111300.0,22.0373,22.0769,22.0373,22.0769,111300.0
2012-04-27 11:35:00,33.47,33.49,33.47,33.48,55500.0,22.0769,22.0901,22.0769,22.0835,55500.0
2012-04-27 11:40:00,33.48,33.49,33.42,33.43,154300.0,22.0835,22.0901,22.0439,22.0505,154300.0
2012-04-27 11:45:00,33.43,33.45,33.42,33.43,118200.0,22.0505,22.0637,22.0439,22.0505,118200.0
2012-04-27 11:50:00,33.43,33.46,33.43,33.45,38100.0,22.0505,22.0703,22.0505,22.0637,38100.0
2012-04-27 11:55:00,33.45,33.46,33.43,33.44,48300.0,22.0637,22.0703,22.0505,22.0571,48300.0
2012-04-27 12:00:00,33.44,33.44,33.41,33.44,88600.0,22.0571,22.0571,22.0373,22.0571,88600.0
2012-04-27 12:05:00,33.44,33.51,33.44,33.51,69900.0,22.0571,22.1033,22.0571,22.1033,69900.0
2012-04-27 12:10:00,33.51,33.52,33.5,33.52,26900.0,22.1033,22.1099,22.0967,22.1099,26900.0
2012-04-27 12:15:00,33.52,33.55,33.51,33.55,59100.0,22.1099,22.1296,22.1033,22.1296,59100.0
2012-04-27 12:20:00,33.55,33.56,33.5,33.52,193500.0,22.1296,22.1362,22.0967,22.1099,193500.0
2012-04-27 12:25:00,33.52,33.53,33.51,33.52,45100.0,22.1099,22.1165,22.1033,22.1099,45100.0
2012-04-27 12:30:00,33.52,33.53,33.44,33.44,143900.0,22.1099,22.1165,22.0571,22.0571,143900.0
2012-04-27 12:35:00,33.45,33.47,33.42,33.47,95100.0,22.0637,22.0769,22.0439,22.0769,95100.0
2012-04-27 12:40:00,33.47,33.48,33.44,33.46,85400.0,22.0769,22.0835,22.0571,22.0703,85400.0
2012-04-27 12:45:00,33.46,33.48,33.45,33.47,50700.0,22.0703,22.0835,22.0637,22.0769,50700.0
2012-04-27 12:50:00,33.47,33.47,33.46,33.46,22300.0,22.0769,22.0769,22.0703,22.0703,22300.0
2012-04-27 12:55:00,33.46,33.47,33.44,33.44,57600.0,22.0703,22.0769,22.0571,22.0571,57600.0
2012-04-27 13:00:00,33.45,33.46,33.44,33.45,48200.0,22.0637,22.0703,22.0571,22.0637,48200.0
2012-04-27 13:05:00,33.46,33.46,33.45,33.45,59200.0,22.0703,22.0703,22.0637,22.0637,59200.0
2012-04-27 13:10:00,33.45,33.46,33.43,33.45,108800.0,22.0637,22.0703,22.0505,22.0637,108800.0
2012-04-27 13:15:00,33.45,33.47,33.45,33.47,77000.0,22.0637,22.0769,22.0637,22.0769,77000.0
2012-04-27 13:20:00,33.46,33.47,33.44,33.46,113900.0,22.0703,22.0769,22.0571,22.0703,113900.0
2012-04-27 13:25:00,33.47,33.49,33.46,33.48,55700.0,22.0769,22.0901,22.0703,22.0835,55700.0
2012-04-27 13:30:00,33.49,33.54,33.48,33.53,97100.0,22.0901,22.123,22.0835,22.1165,97100.0
2012-04-27 13:35:00,33.53,33.56,33.53,33.55,46400.0,22.1165,22.1362,22.1165,22.1296,46400.0
2012-04-27 13:40:00,33.55,33.55,33.49,33.51,202800.0,22.1296,22.1296,22.0901,22.1033,202800.0
2012-04-27 13:45:00,33.51,33.53,33.5,33.51,106800.0,22.1033,22.1165,22.0967,22.1033,106800.0
2012-04-27 13:50:00,33.5,33.51,33.5,33.51,24700.0,22.0967,22.1033,22.0967,22.1033,24700.0
2012-04-27 13:55:00,33.5,33.51,33.47,33.48,52600.0,22.0967,22.1033,22.0769,22.0835,52600.0
2012-04-27 14:00:00,33.48,33.48,33.47,33.47,81900.0,22.0835,22.0835,22.0769,22.0769,81900.0
2012-04-27 14:05:00,33.47,33.48,33.47,33.47,41400.0,22.0769,22.0835,22.0769,22.0769,41400.0
2012-04-27 14:10:00,33.47,33.48,33.47,33.48,51000.0,22.0769,22.0835,22.0769,22.0835,51000.0
2012-04-27 14:15:00,33.48,33.48,33.47,33.48,35800.0,22.0835,22.0835,22.0769,22.0835,35800.0
2012-04-27 14:20:00,33.47,33.48,33.42,33.43,160700.0,22.0769,22.0835,22.0439,22.0505,160700.0
2012-04-27 14:25:00,33.43,33.45,33.41,33.41,127200.0,22.0505,22.0637,22.0373,22.0373,127200.0
2012-04-27 14:30:00,33.41,33.43,33.4,33.43,64400.0,22.0373,22.0505,22.0307,22.0505,64400.0
2012-04-27 14:35:00,33.42,33.43,33.39,33.43,126500.0,22.0439,22.0505,22.0241,22.0505,126500.0
2012-04-27 14:40:00,33.43,33.43,33.42,33.43,56900.0,22.0505,22.0505,22.0439,22.0505,56900.0
2012-04-27 14:45:00,33.42,33.43,33.42,33.43,55000.0,22.0439,22.0505,22.0439,22.0505,55000.0
2012-04-27 14:50:00,33.43,33.44,33.42,33.43,64200.0,22.0505,22.0571,22.0439,22.0505,64200.0
2012-04-27 14:55:00,33.43,33.44,33.43,33.43,30100.0,22.0505,22.0571,22.0505,22.0505,30100.0
2012-04-27 15:00:00,33.43,33.44,33.4,33.43,157000.0,22.0505,22.0571,22.0307,22.0505,157000.0
2012-04-27 15:05:00,33.43,33.45,33.42,33.43,158600.0,22.0505,22.0637,22.0439,22.0505,158600.0
2012-04-27 15:10:00,33.43,33.44,33.42,33.43,106400.0,22.0505,22.0571,22.0439,22.0505,106400.0
2012-04-27 15:15:00,33.42,33.43,33.42,33.43,57800.0,22.0439,22.0505,22.0439,22.0505,57800.0
2012-04-27 15:20:00,33.43,33.43,33.37,33.38,165100.0,22.0505,22.0505,22.0109,22.0175,165100.0
2012-04-27 15:25:00,33.37,33.4,33.36,33.4,118900.0,22.0109,22.0307,22.0043,22.0307,118900.0
2012-04-27 15:30:00,33.4,33.4,33.39,33.4,132300.0,22.0307,22.0307,22.0241,22.0307,132300.0
2012-04-27 15:35:00,33.4,33.4,33.36,33.39,221400.0,22.0307,22.0307,22.0043,22.0241,221400.0
2012-04-27 15:40:00,33.39,33.4,33.35,33.39,294800.0,22.0241,22.0307,21.9977,22.0241,294800.0
2012-04-27 15:45:00,33.39,33.39,33.32,33.33,346900.0,22.0241,22.0241,21.9779,21.9845,346900.0
2012-04-27 15:50:00,33.33,33.33,33.28,33.28,572400.0,21.9845,21.9845,21.9516,21.9516,572400.0
2012-04-27 15:55:00,33.28,33.31,33.28,33.31,919400.0,21.9516,21.9713,21.9516,21.9713,919400.0
2012-04-30 09:30:00,33.23,33.39,33.17,33.24,381100.0,21.9186,22.0241,21.879,21.9252,381100.0
2012-04-30 09:35:00,33.24,33.34,33.23,33.32,46900.0,21.9252,21.9911,21.9186,21.9779,46900.0
2012-04-30 09:40:00,33.32,33.32,33.26,33.3,73600.0,21.9779,21.9779,21.9384,21.9647,73600.0
2012-04-30 09:45:00,33.3,33.35,33.3,33.34,43600.0,21.9647,21.9977,21.9647,21.9911,43600.0
2012-04-30 09:50:00,33.34,33.4,33.34,33.4,44600.0,21.9911,22.0307,21.9911,22.0307,44600.0
2012-04-30 09:55:00,33.4,33.43,33.38,33.39,128700.0,22.0307,22.0505,22.0175,22.0241,128700.0
2012-04-30 10:00:00,33.39,33.4,33.32,33.33,401100.0,22.0241,22.0307,21.9779,21.9845,401100.0
2012-04-30 10:05:00,33.33,33.38,33.29,33.37,168000.0,21.9845,22.0175,21.9581,22.0109,168000.0
2012-04-30 10:10:00,33.37,33.4,33.34,33.38,94100.0,22.0109,22.0307,21.9911,22.0175,94100.0
2012-04-30 10:15:00,33.38,33.39,33.35,33.35,99800.0,22.0175,22.0241,21.9977,21.9977,99800.0
2012-04-30 10:20:00,33.35,33.38,33.34,33.37,156500.0,21.9977,22.0175,21.9911,22.0109,156500.0
2012-04-30 10:25:00,33.37,33.38,33.36,33.36,42500.0,22.0109,22.0175,22.0043,22.0043,42500.0
2012-04-30 10:30:00,33.37,33.37,33.3,33.31,54700.0,22.0109,22.0109,21.9647,21.9713,54700.0
2012-04-30 10:35:00,33.31,33.32,33.31,33.31,22900.0,21.9713,21.9779,21.9713,21.9713,22900.0
2012-04-30 10:40:00,33.32,33.32,33.28,33.31,55700.0,21.9779,21.9779,21.9516,21.9713,55700.0
2012-04-30 10:45:00,33.31,33.31,33.28,33.3,39800.0,21.9713,21.9713,21.9516,21.9647,39800.0
2012-04-30 10:50:00,33.3,33.3,33.26,33.26,46500.0,21.9647,21.9647,21.9384,21.9384,46500.0
2012-04-30 10:55:00,33.26,33.29,33.25,33.29,162900.0,21.9384,21.9581,21.9318,21.9581,162900.0
2012-04-30 11:00:00,33.29,33.3,33.28,33.3,39000.0,21.9581,21.9647,21.9516,21.9647,39000.0
2012-04-30 11:05:00,33.3,33.32,33.3,33.32,34600.0,21.9647,21.9779,21.9647,21.9779,34600.0
2012-04-30 11:10:00,33.31,33.34,33.31,33.34,27100.0,21.9713,21.9911,21.9713,21.9911,27100.0
2012-04-30 11:15:00,33.34,33.34,33.32,33.34,49400.0,21.9911,21.9911,21.9779,21.9911,49400.0
2012-04-30 11:20:00,33.34,33.38,33.33,33.36,53000.0,21.9911,22.0175,21.9845,22.0043,53000.0
2012-04-30 11:25:00,33.36,33.37,33.33,33.37,56400.0,22.0043,22.0109,21.9845,22.0109,56400.0
2012-04-30 11:30:00,33.37,33.38,33.35,33.36,39300.0,22.0109,22.0175,21.9977,22.0043,39300.0
2012-04-30 11:35:00,33.35,33.4,33.35,33.39,70600.0,21.9977,22.0307,21.9977,22.0241,70600.0
2012-04-30 11:40:00,33.39,33.4,33.38,33.4,70600.0,22.0241,22.0307,22.0175,22.0307,70600.0
2012-04-30 11:45:00,33.4,33.4,33.37,33.37,71500.0,22.0307,22.0307,22.0109,22.0109,71500.0
2012-04-30 11:50:00,33.38,33.38,33.36,33.37,80500.0,22.0175,22.0175,22.0043,22.0109,80500.0
2012-04-30 11:55:00,33.37,33.39,33.36,33.38,72500.0,22.0109,22.0241,22.0043,22.0175,72500.0
2012-04-30 12:00:00,33.39,33.4,33.36,33.38,126100.0,22.0241,22.0307,22.0043,22.0175,126100.0
2012-04-30 12:05:00,33.38,33.38,33.35,33.35,43400.0,22.0175,22.0175,21.9977,21.9977,43400.0
2012-04-30 12:10:00,33.35,33.36,33.32,33.33,77100.0,21.9977,22.0043,21.9779,21.9845,77100.0
2012-04-30 12:15:00,33.33,33.36,33.32,33.36,43900.0,21.9845,22.0043,21.9779,22.0043,43900.0
2012-04-30 12:20:00,33.36,33.37,33.34,33.36,72100.0,22.0043,22.0109,21.9911,22.0043,72100.0
2012-04-30 12:25:00,33.36,33.38,33.35,33.37,95200.0,22.0043,22.0175,21.9977,22.0109,95200.0
2012-04-30 12:30:00,33.36,33.37,33.32,33.32,53000.0,22.0043,22.0109,21.9779,21.9779,53000.0
2012-04-30 12:35:00,33.32,33.33,33.32,33.32,23200.0,21.9779,21.9845,21.9779,21.9779,23200.0
2012-04-30 12:40:00,33.33,33.34,33.32,33.34,19100.0,21.9845,21.9911,21.9779,21.9911,19100.0
2012-04-30 12:45:00,33.34,33.37,33.33,33.35,71500.0,21.9911,22.0109,21.9845,21.9977,71500.0
2012-04-30 12:50:00,33.35,33.37,33.34,33.36,26300.0,21.9977,22.0109,21.9911,22.0043,26300.0
2012-04-30 12:55:00,33.36,33.37,33.34,33.35,160700.0,22.0043,22.0109,21.9911,21.9977,160700.0
2012-04-30 13:00:00,33.35,33.35,33.33,33.35,53700.0,21.9977,21.9977,21.9845,21.9977,53700.0
2012-04-30 13:05:00,33.34,33.38,33.34,33.38,69100.0,21.9911,22.0175,21.9911,22.0175,69100.0
2012-04-30 13:10:00,33.38,33.4,33.37,33.38,42500.0,22.0175,22.0307,22.0109,22.0175,42500.0
2012-04-30 13:15:00,33.39,33.39,33.34,33.35,113500.0,22.0241,22.0241,21.9911,21.9977,113500.0
2012-04-30 13:20:00,33.34,33.36,33.34,33.36,93100.0,21.9911,22.0043,21.9911,22.0043,93100.0
2012-04-30 13:25:00,33.35,33.38,33.35,33.38,62900.0,21.9977,22.0175,21.9977,22.0175,62900.0
2012-04-30 13:30:00,33.38,33.38,33.35,33.36,40000.0,22.0175,22.0175,21.9977,22.0043,40000.0
2012-04-30 13:35:00,33.35,33.36,33.35,33.36,21700.0,21.9977,22.0043,21.9977,22.0043,21700.0
2012-04-30 13:40:00,33.36,33.38,33.35,33.37,37400.0,22.0043,22.0175,21.9977,22.0109,37400.0
2012-04-30 13:45:00,33.38,33.4,33.37,33.39,26700.0,22.0175,22.0307,22.0109,22.0241,26700.0
2012-04-30 13:50:00,33.4,33.4,33.36,33.36,53800.0,22.0307,22.0307,22.0043,22.0043,53800.0
2012-04-30 13:55:00,33.36,33.4,33.36,33.4,87800.0,22.0043,22.0307,22.0043,22.0307,87800.0
2012-04-30 14:00:00,33.4,33.42,33.39,33.41,42700.0,22.0307,22.0439,22.0241,22.0373,42700.0
2012-04-30 14:05:00,33.42,33.42,33.4,33.41,50300.0,22.0439,22.0439,22.0307,22.0373,50300.0
2012-04-30 14:10:00,33.41,33.41,33.39,33.39,67900.0,22.0373,22.0373,22.0241,22.0241,67900.0
2012-04-30 14:15:00,33.4,33.4,33.38,33.39,42900.0,22.0307,22.0307,22.0175,22.0241,42900.0
2012-04-30 14:20:00,33.38,33.39,33.35,33.35,54800.0,22.0175,22.0241,21.9977,21.9977,54800.0
2012-04-30 14:25:00,33.35,33.36,33.33,33.34,78800.0,21.9977,22.0043,21.9845,21.9911,78800.0
2012-04-30 14:30:00,33.35,33.35,33.34,33.35,28000.0,21.9977,21.9977,21.9911,21.9977,28000.0
2012-04-30 14:35:00,33.34,33.37,33.34,33.36,58200.0,21.9911,22.0109,21.9911,22.0043,58200.0
2012-04-30 14:40:00,33.37,33.37,33.36,33.36,39500.0,22.0109,22.0109,22.0043,22.0043,39500.0
2012-04-30 14:45:00,33.36,33.37,33.33,33.34,69800.0,22.0043,22.0109,21.9845,21.9911,69800.0
2012-04-30 14:50:00,33.34,33.36,33.33,33.35,70100.0,21.9911,22.0043,21.9845,21.9977,70100.0
2012-04-30 14:55:00,33.35,33.38,33.35,33.38,54400.0,21.9977,22.0175,21.9977,22.0175,54400.0
2012-04-30 15:00:00,33.38,33.41,33.37,33.39,158000.0,22.0175,22.0373,22.0109,22.0241,158000.0
2012-04-30 15:05:00,33.39,33.39,33.36,33.37,61300.0,22.0241,22.0241,22.0043,22.0109,61300.0
2012-04-30 15:10:00,33.36,33.37,33.36,33.36,68900.0,22.0043,22.0109,22.0043,22.0043,68900.0
2012-04-30 15:15:00,33.36,33.36,33.33,33.33,78500.0,22.0043,22.0043,21.9845,21.9845,78500.0
2012-04-30 15:20:00,33.33,33.35,33.32,33.35,94900.0,21.9845,21.9977,21.9779,21.9977,94900.0
2012-04-30 15:25:00,33.34,33.35,33.34,33.35,28400.0,21.9911,21.9977,21.9911,21.9977,28400.0
2012-04-30 15:30:00,33.35,33.37,33.34,33.36,118400.0,21.9977,22.0109,21.9911,22.0043,118400.0
2012-04-30 15:35:00,33.36,33.37,33.36,33.36,64700.0,22.0043,22.0109,22.0043,22.0043,64700.0
2012-04-30 15:40:00,33.36,33.37,33.36,33.37,63700.0,22.0043,22.0109,22.0043,22.0109,63700.0
2012-04-30 15:45:00,33.36,33.37,33.35,33.35,107800.0,22.0043,22.0109,21.9977,21.9977,107800.0
2012-04-30 15:50:00,33.35,33.36,33.33,33.33,153900.0,21.9977,22.0043,21.9845,21.9845,153900.0
2012-04-30 15:55:00,33.34,33.37,33.33,33.36,498600.0,21.9911,22.0109,21.9845,22.0043,498600.0
2012-05-01 09:30:00,33.55,33.58,33.49,33.52,264800.0,22.1296,22.1494,22.0901,22.1099,264800.0
2012-05-01 09:35:00,33.51,33.6,33.5,33.57,136500.0,22.1033,22.1626,22.0967,22.1428,136500.0
2012-05-01 09:40:00,33.57,33.6,33.49,33.52,188700.0,22.1428,22.1626,22.0901,22.1099,188700.0
2012-05-01 09:45:00,33.51,33.58,33.51,33.54,229800.0,22.1033,22.1494,22.1033,22.123,229800.0
2012-05-01 09:50:00,33.54,33.54,33.47,33.51,93800.0,22.123,22.123,22.0769,22.1033,93800.0
2012-05-01 09:55:00,33.51,33.51,33.39,33.4,72900.0,22.1033,22.1033,22.0241,22.0307,72900.0
2012-05-01 10:00:00,33.41,33.5,33.41,33.49,199300.0,22.0373,22.0967,22.0373,22.0901,199300.0
2012-05-01 10:05:00,33.5,33.57,33.49,33.56,87300.0,22.0967,22.1428,22.0901,22.1362,87300.0
2012-05-01 10:10:00,33.56,33.61,33.56,33.58,107300.0,22.1362,22.1692,22.1362,22.1494,107300.0
2012-05-01 10:15:00,33.59,33.62,33.55,33.62,101500.0,22.156,22.1758,22.1296,22.1758,101500.0
2012-05-01 10:20:00,33.62,33.69,33.62,33.69,97800.0,22.1758,22.222,22.1758,22.222,97800.0
2012-05-01 10:25:00,33.69,33.71,33.68,33.7,85700.0,22.222,22.2352,22.2154,22.2286,85700.0
2012-05-01 10:30:00,33.69,33.7,33.62,33.62,131300.0,22.222,22.2286,22.1758,22.1758,131300.0
2012-05-01 10:35:00,33.62,33.71,33.61,33.71,94700.0,22.1758,22.2352,22.1692,22.2352,94700.0
2012-05-01 10:40:00,33.71,33.74,33.69,33.71,137400.0,22.2352,22.255,22.222,22.2352,137400.0
2012-05-01 10:45:00,33.71,33.71,33.7,33.7,33800.0,22.2352,22.2352,22.2286,22.2286,33800.0
2012-05-01 10:50:00,33.7,33.72,33.69,33.71,160800.0,22.2286,22.2418,22.222,22.2352,160800.0
2012-05-01 10:55:00,33.7,33.71,33.63,33.65,336600.0,22.2286,22.2352,22.1824,22.1956,336600.0
2012-05-01 11:00:00,33.65,33.65,33.6,33.6,138700.0,22.1956,22.1956,22.1626,22.1626,138700.0
2012-05-01 11:05:00,33.6,33.61,33.6,33.6,41500.0,22.1626,22.1692,22.1626,22.1626,41500.0
2012-05-01 11:10:00,33.61,33.61,33.54,33.55,76900.0,22.1692,22.1692,22.123,22.1296,76900.0
2012-05-01 11:15:00,33.55,33.58,33.55,33.57,55500.0,22.1296,22.1494,22.1296,22.1428,55500.0
2012-05-01 11:20:00,33.58,33.58,33.52,33.52,45000.0,22.1494,22.1494,22.1099,22.1099,45000.0
2012-05-01 11:25:00,33.53,33.55,33.52,33.55,50600.0,22.1165,22.1296,22.1099,22.1296,50600.0
2012-05-01 11:30:00,33.55,33.56,33.53,33.55,53700.0,22.1296,22.1362,22.1165,22.1296,53700.0
2012-05-01 11:35:00,33.55,33.56,33.54,33.55,33100.0,22.1296,22.1362,22.123,22.1296,33100.0
2012-05-01 11:40:00,33.54,33.55,33.51,33.52,69500.0,22.123,22.1296,22.1033,22.1099,69500.0
2012-05-01 11:45:00,33.51,33.59,33.51,33.57,102500.0,22.1033,22.156,22.1033,22.1428,102500.0
2012-05-01 11:50:00,33.56,33.59,33.55,33.58,88300.0,22.1362,22.156,22.1296,22.1494,88300.0
2012-05-01 11:55:00,33.58,33.58,33.54,33.55,40900.0,22.1494,22.1494,22.123,22.1296,40900.0
2012-05-01 12:00:00,33.54,33.56,33.52,33.52,66800.0,22.123,22.1362,22.1099,22.1099,66800.0
2012-05-01 12:05:00,33.52,33.53,33.52,33.53,30000.0,22.1099,22.1165,22.1099,22.1165,30000.0
2012-05-01 12:10:00,33.52,33.53,33.51,33.51,36900.0,22.1099,22.1165,22.1033,22.1033,36900.0
2012-05-01 12:15:00,33.51,33.52,33.51,33.52,19500.0,22.1033,22.1099,22.1033,22.1099,19500.0
2012-05-01 12:20:00,33.51,33.53,33.51,33.53,73400.0,22.1033,22.1165,22.1033,22.1165,73400.0
2012-05-01 12:25:00,33.52,33.53,33.49,33.5,86700.0,22.1099,22.1165,22.0901,22.0967,86700.0
2012-05-01 12:30:00,33.5,33.51,33.5,33.51,77900.0,22.0967,22.1033,22.0967,22.1033,77900.0
2012-05-01 12:35:00,33.51,33.51,33.41,33.42,176700.0,22.1033,22.1033,22.0373,22.0439,176700.0
2012-05-01 12:40:00,33.41,33.42,33.41,33.41,15700.0,22.0373,22.0439,22.0373,22.0373,15700.0
2012-05-01 12:45:00,33.41,33.47,33.41,33.46,111400.0,22.0373,22.0769,22.0373,22.0703,111400.0
2012-05-01 12:50:00,33.46,33.47,33.45,33.47,39600.0,22.0703,22.0769,22.0637,22.0769,39600.0
2012-05-01 12:55:00,33.47,33.47,33.46,33.46,37900.0,22.0769,22.0769,22.0703,22.0703,37900.0
2012-05-01 13:00:00,33.46,33.47,33.44,33.45,71900.0,22.0703,22.0769,22.0571,22.0637,71900.0
2012-05-01 13:05:00,33.45,33.46,33.45,33.45,62800.0,22.0637,22.0703,22.0637,22.0637,62800.0
2012-05-01 13:10:00,33.46,33.46,33.45,33.46,33900.0,22.0703,22.0703,22.0637,22.0703,33900.0
2012-05-01 13:15:00,33.45,33.46,33.45,33.46,36800.0,22.0637,22.0703,22.0637,22.0703,36800.0
2012-05-01 13:20:00,33.45,33.49,33.45,33.48,62100.0,22.0637,22.0901,22.0637,22.0835,62100.0
2012-05-01 13:25:00,33.49,33.51,33.48,33.51,37000.0,22.0901,22.1033,22.0835,22.1033,37000.0
2012-05-01 13:30:00,33.51,33.51,33.5,33.51,25100.0,22.1033,22.1033,22.0967,22.1033,25100.0
2012-05-01 13:35:00,33.51,33.52,33.5,33.5,59200.0,22.1033,22.1099,22.0967,22.0967,59200.0
2012-05-01 13:40:00,33.51,33.51,33.5,33.51,50800.0,22.1033,22.1033,22.0967,22.1033,50800.0
2012-05-01 13:45:00,33.51,33.51,33.47,33.47,86300.0,22.1033,22.1033,22.0769,22.0769,86300.0
2012-05-01 13:50:00,33.47,33.51,33.47,33.51,66000.0,22.0769,22.1033,22.0769,22.1033,66000.0
2012-05-01 13:55:00,33.51,33.54,33.51,33.52,53000.0,22.1033,22.123,22.1033,22.1099,53000.0
2012-05-01 14:00:00,33.52,33.55,33.52,33.54,72800.0,22.1099,22.1296,22.1099,22.123,72800.0
2012-05-01 14:05:00,33.53,33.55,33.5,33.54,81200.0,22.1165,22.1296,22.0967,22.123,81200.0
2012-05-01 14:10:00,33.54,33.58,33.54,33.56,125100.0,22.123,22.1494,22.123,22.1362,125100.0
2012-05-01 14:15:00,33.55,33.58,33.55,33.58,31100.0,22.1296,22.1494,22.1296,22.1494,31100.0
2012-05-01 14:20:00,33.58,33.6,33.57,33.59,63400.0,22.1494,22.1626,22.1428,22.156,63400.0
2012-05-01 14:25:00,33.59,33.6,33.55,33.57,59900.0,22.156,22.1626,22.1296,22.1428,59900.0
2012-05-01 14:30:00,33.57,33.58,33.52,33.55,76200.0,22.1428,22.1494,22.1099,22.1296,76200.0
2012-05-01 14:35:00,33.56,33.58,33.54,33.55,51000.0,22.1362,22.1494,22.123,22.1296,51000.0
2012-05-01 14:40:00,33.54,33.59,33.54,33.58,61600.0,22.123,22.156,22.123,22.1494,61600.0
2012-05-01 14:45:00,33.58,33.58,33.55,33.57,65100.0,22.1494,22.1494,22.1296,22.1428,65100.0
2012-05-01 14:50:00,33.57,33.58,33.54,33.56,99200.0,22.1428,22.1494,22.123,22.1362,99200.0
2012-05-01 14:55:00,33.57,33.57,33.56,33.56,56300.0,22.1428,22.1428,22.1362,22.1362,56300.0
2012-05-01 15:00:00,33.57,33.57,33.56,33.56,61000.0,22.1428,22.1428,22.1362,22.1362,61000.0
2012-05-01 15:05:00,33.56,33.57,33.51,33.51,91400.0,22.1362,22.1428,22.1033,22.1033,91400.0
2012-05-01 15:10:00,33.52,33.53,33.52,33.53,64600.0,22.1099,22.1165,22.1099,22.1165,64600.0
2012-05-01 15:15:00,33.53,33.56,33.52,33.55,67000.0,22.1165,22.1362,22.1099,22.1296,67000.0
2012-05-01 15:20:00,33.56,33.57,33.54,33.55,81100.0,22.1362,22.1428,22.123,22.1296,81100.0
2012-05-01 15:25:00,33.56,33.6,33.55,33.6,96700.0,22.1362,22.1626,22.1296,22.1626,96700.0
2012-05-01 15:30:00,33.6,33.6,33.58,33.58,147100.0,22.1626,22.1626,22.1494,22.1494,147100.0
2012-05-01 15:35:00,33.58,33.59,33.55,33.57,140600.0,22.1494,22.156,22.1296,22.1428,140600.0
2012-05-01 15:40:00,33.57,33.58,33.56,33.57,95700.0,22.1428,22.1494,22.1362,22.1428,95700.0
2012-05-01 15:45:00,33.58,33.58,33.53,33.53,188000.0,22.1494,22.1494,22.1165,22.1165,188000.0
2012-05-01 15:50:00,33.54,33.56,33.51,33.51,298900.0,22.123,22.1362,22.1033,22.1033,298900.0
2012-05-01 15:55:00,33.52,33.53,33.5,33.52,349700.0,22.1099,22.1165,22.0967,22.1099,349700.0
2012-05-02 09:30:00,33.39,33.7,33.39,33.6,286900.0,22.0241,22.2286,22.0241,22.1626,286900.0
2012-05-02 09:35:00,33.6,33.66,33.58,33.59,62400.0,22.1626,22.2022,22.1494,22.156,62400.0
2012-05-02 09:40:00,33.59,33.65,33.58,33.6,80300.0,22.156,22.1956,22.1494,22.1626,80300.0
2012-05-02 09:45:00,33.6,33.6,33.51,33.54,56400.0,22.1626,22.1626,22.1033,22.123,56400.0
2012-05-02 09:50:00,33.54,33.58,33.5,33.5,143100.0,22.123,22.1494,22.0967,22.0967,143100.0
2012-05-02 09:55:00,33.5,33.52,33.47,33.52,108500.0,22.0967,22.1099,22.0769,22.1099,108500.0
2012-05-02 10:00:00,33.52,33.56,33.5,33.52,246800.0,22.1099,22.1362,22.0967,22.1099,246800.0
2012-05-02 10:05:00,33.52,33.53,33.47,33.53,45100.0,22.1099,22.1165,22.0769,22.1165,45100.0
2012-05-02 10:10:00,33.53,33.56,33.52,33.54,99700.0,22.1165,22.1362,22.1099,22.123,99700.0
2012-05-02 10:15:00,33.53,33.55,33.47,33.47,216500.0,22.1165,22.1296,22.0769,22.0769,216500.0
2012-05-02 10:20:00,33.47,33.53,33.46,33.52,101100.0,22.0769,22.1165,22.0703,22.1099,101100.0
2012-05-02 10:25:00,33.52,33.55,33.48,33.48,150000.0,22.1099,22.1296,22.0835,22.0835,150000.0
2012-05-02 10:30:00,33.48,33.48,33.45,33.47,60200.0,22.0835,22.0835,22.0637,22.0769,60200.0
2012-05-02 10:35:00,33.47,33.5,33.45,33.5,43300.0,22.0769,22.0967,22.0637,22.0967,43300.0
2012-05-02 10:40:00,33.49,33.5,33.48,33.49,73800.0,22.0901,22.0967,22.0835,22.0901,73800.0
2012-05-02 10:45:00,33.49,33.53,33.48,33.52,83000.0,22.0901,22.1165,22.0835,22.1099,83000.0
2012-05-02 10:50:00,33.52,33.54,33.5,33.5,322400.0,22.1099,22.123,22.0967,22.0967,322400.0
2012-05-02 10:55:00,33.51,33.52,33.48,33.48,40600.0,22.1033,22.1099,22.0835,22.0835,40600.0
2012-05-02 11:00:00,33.48,33.52,33.48,33.52,53500.0,22.0835,22.1099,22.0835,22.1099,53500.0
2012-05-02 11:05:00,33.52,33.53,33.5,33.5,115100.0,22.1099,22.1165,22.0967,22.0967,115100.0
2012-05-02 11:10:00,33.5,33.54,33.5,33.52,62900.0,22.0967,22.123,22.0967,22.1099,62900.0
2012-05-02 11:15:00,33.52,33.52,33.49,33.51,43100.0,22.1099,22.1099,22.0901,22.1033,43100.0
2012-05-02 11:20:00,33.51,33.53,33.5,33.51,110900.0,22.1033,22.1165,22.0967,22.1033,110900.0
2012-05-02 11:25:00,33.51,33.52,33.49,33.5,68400.0,22.1033,22.1099,22.0901,22.0967,68400.0
2012-05-02 11:30:00,33.49,33.51,33.48,33.48,89100.0,22.0901,22.1033,22.0835,22.0835,89100.0
2012-05-02 11:35:00,33.49,33.5,33.48,33.5,42500.0,22.0901,22.0967,22.0835,22.0967,42500.0
2012-05-02 11:40:00,33.5,33.5,33.46,33.46,83600.0,22.0967,22.0967,22.0703,22.0703,83600.0
2012-05-02 11:45:00,33.46,33.52,33.45,33.51,86800.0,22.0703,22.1099,22.0637,22.1033,86800.0
2012-05-02 11:50:00,33.5,33.5,33.48,33.48,63400.0,22.0967,22.0967,22.0835,22.0835,63400.0
2012-05-02 11:55:00,33.48,33.49,33.47,33.48,74500.0,22.0835,22.0901,22.0769,22.0835,74500.0
2012-05-02 12:00:00,33.48,33.5,33.46,33.47,35900.0,22.0835,22.0967,22.0703,22.0769,35900.0
2012-05-02 12:05:00,33.47,33.48,33.46,33.46,20900.0,22.0769,22.0835,22.0703,22.0703,20900.0
2012-05-02 12:10:00,33.46,33.48,33.45,33.48,51500.0,22.0703,22.0835,22.0637,22.0835,51500.0
2012-05-02 12:15:00,33.48,33.51,33.47,33.51,43700.0,22.0835,22.1033,22.0769,22.1033,43700.0
2012-05-02 12:20:00,33.51,33.53,33.51,33.52,30000.0,22.1033,22.1165,22.1033,22.1099,30000.0
2012-05-02 12:25:00,33.52,33.53,33.52,33.53,8200.0,22.1099,22.1165,22.1099,22.1165,8200.0
2012-05-02 12:30:00,33.53,33.55,33.52,33.54,51800.0,22.1165,22.1296,22.1099,22.123,51800.0
2012-05-02 12:35:00,33.54,33.54,33.52,33.52,24500.0,22.123,22.123,22.1099,22.1099,24500.0
2012-05-02 12:40:00,33.52,33.53,33.5,33.5,36800.0,22.1099,22.1165,22.0967,22.0967,36800.0
2012-05-02 12:45:00,33.5,33.51,33.48,33.49,20400.0,22.0967,22.1033,22.0835,22.0901,20400.0
2012-05-02 12:50:00,33.49,33.49,33.48,33.49,18000.0,22.0901,22.0901,22.0835,22.0901,18000.0
2012-05-02 12:55:00,33.48,33.49,33.47,33.48,46300.0,22.0835,22.0901,22.0769,22.0835,46300.0
2012-05-02 13:00:00,33.48,33.5,33.47,33.5,30300.0,22.0835,22.0967,22.0769,22.0967,30300.0
2012-05-02 13:05:00,33.5,33.51,33.49,33.5,28000.0,22.0967,22.1033,22.0901,22.0967,28000.0
2012-05-02 13:10:00,33.5,33.5,33.48,33.48,19200.0,22.0967,22.0967,22.0835,22.0835,19200.0
2012-05-02 13:15:00,33.49,33.5,33.46,33.46,53200.0,22.0901,22.0967,22.0703,22.0703,53200.0
2012-05-02 13:20:00,33.46,33.47,33.45,33.46,67300.0,22.0703,22.0769,22.0637,22.0703,67300.0
2012-05-02 13:25:00,33.46,33.46,33.41,33.41,77800.0,22.0703,22.0703,22.0373,22.0373,77800.0
2012-05-02 13:30:00,33.41,33.42,33.41,33.42,6500.0,22.0373,22.0439,22.0373,22.0439,6500.0
2012-05-02 13:35:00,33.41,33.44,33.41,33.44,39500.0,22.0373,22.0571,22.0373,22.0571,39500.0
2012-05-02 13:40:00,33.44,33.45,33.42,33.42,46400.0,22.0571,22.0637,22.0439,22.0439,46400.0
2012-05-02 13:45:00,33.43,33.46,33.42,33.46,40200.0,22.0505,22.0703,22.0439,22.0703,40200.0
2012-05-02 13:50:00,33.46,33.47,33.45,33.47,33000.0,22.0703,22.0769,22.0637,22.0769,33000.0
2012-05-02 13:55:00,33.47,33.49,33.46,33.48,46100.0,22.0769,22.0901,22.0703,22.0835,46100.0
2012-05-02 14:00:00,33.48,33.49,33.47,33.48,24200.0,22.0835,22.0901,22.0769,22.0835,24200.0
2012-05-02 14:05:00,33.48,33.52,33.48,33.52,64100.0,22.0835,22.1099,22.0835,22.1099,64100.0
2012-05-02 14:10:00,33.52,33.52,33.49,33.5,38700.0,22.1099,22.1099,22.0901,22.0967,38700.0
2012-05-02 14:15:00,33.5,33.5,33.49,33.5,12500.0,22.0967,22.0967,22.0901,22.0967,12500.0
2012-05-02 14:20:00,33.5,33.53,33.49,33.53,105100.0,22.0967,22.1165,22.0901,22.1165,105100.0
2012-05-02 14:25:00,33.52,33.55,33.52,33.55,56600.0,22.1099,22.1296,22.1099,22.1296,56600.0
2012-05-02 14:30:00,33.55,33.56,33.54,33.56,136600.0,22.1296,22.1362,22.123,22.1362,136600.0
2012-05-02 14:35:00,33.55,33.56,33.52,33.52,61300.0,22.1296,22.1362,22.1099,22.1099,61300.0
2012-05-02 14:40:00,33.52,33.52,33.51,33.52,14200.0,22.1099,22.1099,22.1033,22.1099,14200.0
2012-05-02 14:45:00,33.52,33.54,33.51,33.54,32700.0,22.1099,22.123,22.1033,22.123,32700.0
2012-05-02 14:50:00,33.54,33.56,33.54,33.56,54700.0,22.123,22.1362,22.123,22.1362,54700.0
2012-05-02 14:55:00,33.55,33.57,33.51,33.51,84600.0,22.1296,22.1428,22.1033,22.1033,84600.0
2012-05-02 15:00:00,33.51,33.53,33.49,33.5,89600.0,22.1033,22.1165,22.0901,22.0967,89600.0
2012-05-02 15:05:00,33.5,33.5,33.49,33.5,34200.0,22.0967,22.0967,22.0901,22.0967,34200.0
2012-05-02 15:10:00,33.49,33.49,33.47,33.47,32200.0,22.0901,22.0901,22.0769,22.0769,32200.0
2012-05-02 15:15:00,33.47,33.52,33.46,33.5,101600.0,22.0769,22.1099,22.0703,22.0967,101600.0
2012-05-02 15:20:00,33.5,33.51,33.5,33.51,20200.0,22.0967,22.1033,22.0967,22.1033,20200.0
2012-05-02 15:25:00,33.51,33.54,33.5,33.52,120000.0,22.1033,22.123,22.0967,22.1099,120000.0
2012-05-02 15:30:00,33.53,33.54,33.49,33.49,87000.0,22.1165,22.123,22.0901,22.0901,87000.0
2012-05-02 15:35:00,33.49,33.5,33.48,33.48,54100.0,22.0901,22.0967,22.0835,22.0835,54100.0
2012-05-02 15:40:00,33.48,33.52,33.48,33.48,175400.0,22.0835,22.1099,22.0835,22.0835,175400.0
2012-05-02 15:45:00,33.48,33.51,33.47,33.5,172900.0,22.0835,22.1033,22.0769,22.0967,172900.0
2012-05-02 15:50:00,33.49,33.52,33.48,33.49,244200.0,22.0901,22.1099,22.0835,22.0901,244200.0
2012-05-02 15:55:00,33.49,33.5,33.48,33.5,266900.0,22.0901,22.0967,22.0835,22.0967,266900.0
2012-05-03 09:30:00,33.28,33.43,33.28,33.4,173600.0,21.9516,22.0505,21.9516,22.0307,173600.0
2012-05-03 09:35:00,33.4,33.42,33.32,33.33,223900.0,22.0307,22.0439,21.9779,21.9845,223900.0
2012-05-03 09:40:00,33.34,33.34,33.29,33.29,103000.0,21.9911,21.9911,21.9581,21.9581,103000.0
2012-05-03 09:45:00,33.29,33.37,33.29,33.37,98200.0,21.9581,22.0109,21.9581,22.0109,98200.0
2012-05-03 09:50:00,33.37,33.37,33.31,33.34,28000.0,22.0109,22.0109,21.9713,21.9911,28000.0
2012-05-03 09:55:00,33.34,33.36,33.32,33.35,67700.0,21.9911,22.0043,21.9779,21.9977,67700.0
2012-05-03 10:00:00,33.34,33.34,33.28,33.34,118500.0,21.9911,21.9911,21.9516,21.9911,118500.0
2012-05-03 10:05:00,33.33,33.34,33.32,33.34,53600.0,21.9845,21.9911,21.9779,21.9911,53600.0
2012-05-03 10:10:00,33.33,33.39,33.33,33.39,62200.0,21.9845,22.0241,21.9845,22.0241,62200.0
2012-05-03 10:15:00,33.39,33.46,33.38,33.46,83900.0,22.0241,22.0703,22.0175,22.0703,83900.0
2012-05-03 10:20:00,33.45,33.45,33.39,33.41,116900.0,22.0637,22.0637,22.0241,22.0373,116900.0
2012-05-03 10:25:00,33.41,33.43,33.39,33.42,86300.0,22.0373,22.0505,22.0241,22.0439,86300.0
2012-05-03 10:30:00,33.41,33.52,33.4,33.52,120800.0,22.0373,22.1099,22.0307,22.1099,120800.0
2012-05-03 10:35:00,33.51,33.57,33.51,33.57,58300.0,22.1033,22.1428,22.1033,22.1428,58300.0
2012-05-03 10:40:00,33.57,33.57,33.53,33.54,81000.0,22.1428,22.1428,22.1165,22.123,81000.0
2012-05-03 10:45:00,33.54,33.57,33.53,33.56,55900.0,22.123,22.1428,22.1165,22.1362,55900.0
2012-05-03 10:50:00,33.56,33.56,33.5,33.54,64800.0,22.1362,22.1362,22.0967,22.123,64800.0
2012-05-03 10:55:00,33.54,33.61,33.52,33.6,93100.0,22.123,22.1692,22.1099,22.1626,93100.0
2012-05-03 11:00:00,33.59,33.6,33.56,33.6,84300.0,22.156,22.1626,22.1362,22.1626,84300.0
2012-05-03 11:05:00,33.59,33.6,33.57,33.59,51800.0,22.156,22.1626,22.1428,22.156,51800.0
2012-05-03 11:10:00,33.59,33.61,33.58,33.59,75000.0,22.156,22.1692,22.1494,22.156,75000.0
2012-05-03 11:15:00,33.58,33.62,33.58,33.6,47900.0,22.1494,22.1758,22.1494,22.1626,47900.0
2012-05-03 11:20:00,33.6,33.63,33.6,33.63,39500.0,22.1626,22.1824,22.1626,22.1824,39500.0
2012-05-03 11:25:00,33.63,33.64,33.62,33.64,45600.0,22.1824,22.189,22.1758,22.189,45600.0
2012-05-03 11:30:00,33.64,33.64,33.63,33.64,31800.0,22.189,22.189,22.1824,22.189,31800.0
2012-05-03 11:35:00,33.64,33.65,33.62,33.63,59400.0,22.189,22.1956,22.1758,22.1824,59400.0
2012-05-03 11:40:00,33.62,33.68,33.62,33.67,48800.0,22.1758,22.2154,22.1758,22.2088,48800.0
2012-05-03 11:45:00,33.67,33.67,33.59,33.6,165500.0,22.2088,22.2088,22.156,22.1626,165500.0
2012-05-03 11:50:00,33.61,33.61,33.56,33.57,52100.0,22.1692,22.1692,22.1362,22.1428,52100.0
2012-05-03 11:55:00,33.57,33.58,33.55,33.57,24600.0,22.1428,22.1494,22.1296,22.1428,24600.0
2012-05-03 12:00:00,33.56,33.57,33.54,33.55,46000.0,22.1362,22.1428,22.123,22.1296,46000.0
2012-05-03 12:05:00,33.55,33.57,33.54,33.57,36100.0,22.1296,22.1428,22.123,22.1428,36100.0
2012-05-03 12:10:00,33.57,33.57,33.52,33.52,31900.0,22.1428,22.1428,22.1099,22.1099,31900.0
2012-05-03 12:15:00,33.53,33.57,33.52,33.57,38700.0,22.1165,22.1428,22.1099,22.1428,38700.0
2012-05-03 12:20:00,33.57,33.58,33.56,33.58,56500.0,22.1428,22.1494,22.1362,22.1494,56500.0
2012-05-03 12:25:00,33.58,33.6,33.55,33.59,69800.0,22.1494,22.1626,22.1296,22.156,69800.0
2012-05-03 12:30:00,33.59,33.6,33.58,33.6,51300.0,22.156,22.1626,22.1494,22.1626,51300.0
2012-05-03 12:35:00,33.59,33.61,33.59,33.61,19900.0,22.156,22.1692,22.156,22.1692,19900.0
2012-05-03 12:40:00,33.61,33.61,33.59,33.6,34100.0,22.1692,22.1692,22.156,22.1626,34100.0
2012-05-03 12:45:00,33.6,33.6,33.59,33.6,10000.0,22.1626,22.1626,22.156,22.1626,10000.0
2012-05-03 12:50:00,33.59,33.6,33.59,33.59,31400.0,22.156,22.1626,22.156,22.156,31400.0
2012-05-03 12:55:00,33.6,33.62,33.58,33.59,85700.0,22.1626,22.1758,22.1494,22.156,85700.0
2012-05-03 13:00:00,33.58,33.59,33.57,33.59,42300.0,22.1494,22.156,22.1428,22.156,42300.0
2012-05-03 13:05:00,33.59,33.59,33.56,33.58,27800.0,22.156,22.156,22.1362,22.1494,27800.0
2012-05-03 13:10:00,33.58,33.59,33.54,33.55,53400.0,22.1494,22.156,22.123,22.1296,53400.0
2012-05-03 13:15:00,33.55,33.55,33.54,33.54,19400.0,22.1296,22.1296,22.123,22.123,19400.0
2012-05-03 13:20:00,33.54,33.55,33.54,33.54,13600.0,22.123,22.1296,22.123,22.123,13600.0
2012-05-03 13:25:00,33.54,33.56,33.54,33.55,35100.0,22.123,22.1362,22.123,22.1296,35100.0
2012-05-03 13:30:00,33.55,33.56,33.53,33.54,36500.0,22.1296,22.1362,22.1165,22.123,36500.0
2012-05-03 13:35:00,33.53,33.54,33.52,33.52,44700.0,22.1165,22.123,22.1099,22.1099,44700.0
2012-05-03 13:40:00,33.52,33.52,33.44,33.44,115800.0,22.1099,22.1099,22.0571,22.0571,115800.0
2012-05-03 13:45:00,33.44,33.48,33.44,33.48,43300.0,22.0571,22.0835,22.0571,22.0835,43300.0
2012-05-03 13:50:00,33.48,33.49,33.45,33.47,79900.0,22.0835,22.0901,22.0637,22.0769,79900.0
2012-05-03 13:55:00,33.47,33.49,33.47,33.48,27000.0,22.0769,22.0901,22.0769,22.0835,27000.0
2012-05-03 14:00:00,33.48,33.5,33.47,33.5,81400.0,22.0835,22.0967,22.0769,22.0967,81400.0
2012-05-03 14:05:00,33.5,33.53,33.49,33.52,51900.0,22.0967,22.1165,22.0901,22.1099,51900.0
2012-05-03 14:10:00,33.52,33.52,33.49,33.49,46100.0,22.1099,22.1099,22.0901,22.0901,46100.0
2012-05-03 14:15:00,33.5,33.5,33.49,33.5,12400.0,22.0967,22.0967,22.0901,22.0967,12400.0
2012-05-03 14:20:00,33.49,33.5,33.46,33.46,62900.0,22.0901,22.0967,22.0703,22.0703,62900.0
2012-05-03 14:25:00,33.47,33.47,33.45,33.45,25600.0,22.0769,22.0769,22.0637,22.0637,25600.0
2012-05-03 14:30:00,33.45,33.47,33.43,33.47,77600.0,22.0637,22.0769,22.0505,22.0769,77600.0
2012-05-03 14:35:00,33.47,33.47,33.45,33.46,35800.0,22.0769,22.0769,22.0637,22.0703,35800.0
2012-05-03 14:40:00,33.47,33.47,33.45,33.45,41100.0,22.0769,22.0769,22.0637,22.0637,41100.0
2012-05-03 14:45:00,33.45,33.46,33.43,33.43,32800.0,22.0637,22.0703,22.0505,22.0505,32800.0
2012-05-03 14:50:00,33.43,33.47,33.43,33.46,58500.0,22.0505,22.0769,22.0505,22.0703,58500.0
2012-05-03 14:55:00,33.46,33.5,33.46,33.49,44100.0,22.0703,22.0967,22.0703,22.0901,44100.0
2012-05-03 15:00:00,33.5,33.51,33.49,33.5,36800.0,22.0967,22.1033,22.0901,22.0967,36800.0
2012-05-03 15:05:00,33.51,33.51,33.47,33.5,94800.0,22.1033,22.1033,22.0769,22.0967,94800.0
2012-05-03 15:10:00,33.5,33.51,33.49,33.51,45200.0,22.0967,22.1033,22.0901,22.1033,45200.0
2012-05-03 15:15:00,33.5,33.53,33.5,33.52,33000.0,22.0967,22.1165,22.0967,22.1099,33000.0
2012-05-03 15:20:00,33.53,33.55,33.5,33.5,81200.0,22.1165,22.1296,22.0967,22.0967,81200.0
2012-05-03 15:25:00,33.51,33.51,33.47,33.47,122900.0,22.1033,22.1033,22.0769,22.0769,122900.0
2012-05-03 15:30:00,33.48,33.5,33.47,33.48,89300.0,22.0835,22.0967,22.0769,22.0835,89300.0
2012-05-03 15:35:00,33.49,33.49,33.45,33.46,109000.0,22.0901,22.0901,22.0637,22.0703,109000.0
2012-05-03 15:40:00,33.45,33.48,33.45,33.46,135500.0,22.0637,22.0835,22.0637,22.0703,135500.0
2012-05-03 15:45:00,33.47,33.48,33.43,33.46,156900.0,22.0769,22.0835,22.0505,22.0703,156900.0
2012-05-03 15:50:00,33.47,33.47,33.45,33.47,114900.0,22.0769,22.0769,22.0637,22.0769,114900.0
2012-05-03 15:55:00,33.47,33.5,33.47,33.49,360400.0,22.0769,22.0967,22.0769,22.0901,360400.0
2012-05-04 09:30:00,33.4,33.5,33.33,33.47,134300.0,22.0307,22.0967,21.9845,22.0769,134300.0
2012-05-04 09:35:00,33.47,33.48,33.4,33.45,106500.0,22.0769,22.0835,22.0307,22.0637,106500.0
2012-05-04 09:40:00,33.45,33.53,33.45,33.51,78100.0,22.0637,22.1165,22.0637,22.1033,78100.0
2012-05-04 09:45:00,33.5,33.55,33.49,33.54,137100.0,22.0967,22.1296,22.0901,22.123,137100.0
2012-05-04 09:50:00,33.54,33.56,33.52,33.55,110900.0,22.123,22.1362,22.1099,22.1296,110900.0
2012-05-04 09:55:00,33.55,33.55,33.48,33.5,95800.0,22.1296,22.1296,22.0835,22.0967,95800.0
2012-05-04 10:00:00,33.51,33.53,33.45,33.53,170200.0,22.1033,22.1165,22.0637,22.1165,170200.0
2012-05-04 10:05:00,33.54,33.54,33.5,33.5,70200.0,22.123,22.123,22.0967,22.0967,70200.0
2012-05-04 10:10:00,33.51,33.52,33.5,33.51,346200.0,22.1033,22.1099,22.0967,22.1033,346200.0
2012-05-04 10:15:00,33.51,33.51,33.47,33.48,185400.0,22.1033,22.1033,22.0769,22.0835,185400.0
2012-05-04 10:20:00,33.48,33.48,33.44,33.48,97000.0,22.0835,22.0835,22.0571,22.0835,97000.0
2012-05-04 10:25:00,33.48,33.55,33.46,33.52,160100.0,22.0835,22.1296,22.0703,22.1099,160100.0
2012-05-04 10:30:00,33.52,33.54,33.48,33.49,52900.0,22.1099,22.123,22.0835,22.0901,52900.0
2012-05-04 10:35:00,33.48,33.52,33.46,33.51,150300.0,22.0835,22.1099,22.0703,22.1033,150300.0
2012-05-04 10:40:00,33.52,33.6,33.51,33.6,123100.0,22.1099,22.1626,22.1033,22.1626,123100.0
2012-05-04 10:45:00,33.6,33.6,33.58,33.6,56000.0,22.1626,22.1626,22.1494,22.1626,56000.0
2012-05-04 10:50:00,33.6,33.7,33.58,33.69,209500.0,22.1626,22.2286,22.1494,22.222,209500.0
2012-05-04 10:55:00,33.69,33.76,33.69,33.74,210300.0,22.222,22.2682,22.222,22.255,210300.0
2012-05-04 11:00:00,33.73,33.73,33.64,33.66,114000.0,22.2484,22.2484,22.189,22.2022,114000.0
2012-05-04 11:05:00,33.65,33.69,33.6,33.6,208300.0,22.1956,22.222,22.1626,22.1626,208300.0
2012-05-04 11:10:00,33.6,33.61,33.55,33.57,144200.0,22.1626,22.1692,22.1296,22.1428,144200.0
2012-05-04 11:15:00,33.56,33.58,33.53,33.57,51700.0,22.1362,22.1494,22.1165,22.1428,51700.0
2012-05-04 11:20:00,33.57,33.59,33.54,33.54,57500.0,22.1428,22.156,22.123,22.123,57500.0
2012-05-04 11:25:00,33.55,33.55,33.53,33.54,35800.0,22.1296,22.1296,22.1165,22.123,35800.0
2012-05-04 11:30:00,33.53,33.53,33.46,33.47,75600.0,22.1165,22.1165,22.0703,22.0769,75600.0
2012-05-04 11:35:00,33.47,33.47,33.43,33.45,111000.0,22.0769,22.0769,22.0505,22.0637,111000.0
2012-05-04 11:40:00,33.46,33.49,33.45,33.46,48000.0,22.0703,22.0901,22.0637,22.0703,48000.0
2012-05-04 11:45:00,33.46,33.47,33.44,33.45,33500.0,22.0703,22.0769,22.0571,22.0637,33500.0
2012-05-04 11:50:00,33.44,33.45,33.4,33.42,50600.0,22.0571,22.0637,22.0307,22.0439,50600.0
2012-05-04 11:55:00,33.42,33.42,33.41,33.42,18900.0,22.0439,22.0439,22.0373,22.0439,18900.0
2012-05-04 12:00:00,33.42,33.42,33.39,33.39,54000.0,22.0439,22.0439,22.0241,22.0241,54000.0
2012-05-04 12:05:00,33.39,33.41,33.39,33.41,68600.0,22.0241,22.0373,22.0241,22.0373,68600.0
2012-05-04 12:10:00,33.41,33.46,33.41,33.45,48700.0,22.0373,22.0703,22.0373,22.0637,48700.0
2012-05-04 12:15:00,33.45,33.45,33.4,33.41,27800.0,22.0637,22.0637,22.0307,22.0373,27800.0
2012-05-04 12:20:00,33.41,33.42,33.39,33.4,45800.0,22.0373,22.0439,22.0241,22.0307,45800.0
2012-05-04 12:25:00,33.39,33.42,33.39,33.42,32700.0,22.0241,22.0439,22.0241,22.0439,32700.0
2012-05-04 12:30:00,33.41,33.42,33.41,33.41,20200.0,22.0373,22.0439,22.0373,22.0373,20200.0
2012-05-04 12:35:00,33.42,33.43,33.37,33.38,110100.0,22.0439,22.0505,22.0109,22.0175,110100.0
2012-05-04 12:40:00,33.38,33.39,33.37,33.38,52000.0,22.0175,22.0241,22.0109,22.0175,52000.0
2012-05-04 12:45:00,33.39,33.4,33.38,33.4,13000.0,22.0241,22.0307,22.0175,22.0307,13000.0
2012-05-04 12:50:00,33.4,33.47,33.4,33.46,136800.0,22.0307,22.0769,22.0307,22.0703,136800.0
2012-05-04 12:55:00,33.47,33.48,33.45,33.48,40300.0,22.0769,22.0835,22.0637,22.0835,40300.0
2012-05-04 13:00:00,33.48,33.49,33.47,33.48,64000.0,22.0835,22.0901,22.0769,22.0835,64000.0
2012-05-04 13:05:00,33.47,33.48,33.46,33.48,73500.0,22.0769,22.0835,22.0703,22.0835,73500.0
2012-05-04 13:10:00,33.48,33.49,33.45,33.46,97200.0,22.0835,22.0901,22.0637,22.0703,97200.0
2012-05-04 13:15:00,33.45,33.48,33.45,33.47,40200.0,22.0637,22.0835,22.0637,22.0769,40200.0
2012-05-04 13:20:00,33.47,33.47,33.44,33.45,80800.0,22.0769,22.0769,22.0571,22.0637,80800.0
2012-05-04 13:25:00,33.45,33.45,33.43,33.44,48100.0,22.0637,22.0637,22.0505,22.0571,48100.0
2012-05-04 13:30:00,33.43,33.48,33.43,33.47,80800.0,22.0505,22.0835,22.0505,22.0769,80800.0
2012-05-04 13:35:00,33.47,33.5,33.45,33.49,60000.0,22.0769,22.0967,22.0637,22.0901,60000.0
2012-05-04 13:40:00,33.49,33.5,33.48,33.49,21900.0,22.0901,22.0967,22.0835,22.0901,21900.0
2012-05-04 13:45:00,33.48,33.49,33.48,33.48,25800.0,22.0835,22.0901,22.0835,22.0835,25800.0
2012-05-04 13:50:00,33.48,33.49,33.48,33.49,53000.0,22.0835,22.0901,22.0835,22.0901,53000.0
2012-05-04 13:55:00,33.49,33.51,33.47,33.47,66900.0,22.0901,22.1033,22.0769,22.0769,66900.0
2012-05-04 14:00:00,33.48,33.48,33.45,33.45,41000.0,22.0835,22.0835,22.0637,22.0637,41000.0
2012-05-04 14:05:00,33.46,33.46,33.43,33.43,29600.0,22.0703,22.0703,22.0505,22.0505,29600.0
2012-05-04 14:10:00,33.43,33.44,33.42,33.42,27100.0,22.0505,22.0571,22.0439,22.0439,27100.0
2012-05-04 14:15:00,33.43,33.43,33.41,33.42,27300.0,22.0505,22.0505,22.0373,22.0439,27300.0
2012-05-04 14:20:00,33.41,33.42,33.41,33.41,17800.0,22.0373,22.0439,22.0373,22.0373,17800.0
2012-05-04 14:25:00,33.42,33.42,33.41,33.42,26500.0,22.0439,22.0439,22.0373,22.0439,26500.0
2012-05-04 14:30:00,33.41,33.42,33.4,33.41,38900.0,22.0373,22.0439,22.0307,22.0373,38900.0
2012-05-04 14:35:00,33.42,33.42,33.39,33.41,182000.0,22.0439,22.0439,22.0241,22.0373,182000.0
2012-05-04 14:40:00,33.4,33.42,33.39,33.42,160700.0,22.0307,22.0439,22.0241,22.0439,160700.0
2012-05-04 14:45:00,33.43,33.43,33.41,33.43,23100.0,22.0505,22.0505,22.0373,22.0505,23100.0
2012-05-04 14:50:00,33.42,33.43,33.41,33.41,53000.0,22.0439,22.0505,22.0373,22.0373,53000.0
2012-05-04 14:55:00,33.42,33.45,33.41,33.45,32900.0,22.0439,22.0637,22.0373,22.0637,32900.0
2012-05-04 15:00:00,33.45,33.45,33.43,33.43,40000.0,22.0637,22.0637,22.0505,22.0505,40000.0
2012-05-04 15:05:00,33.43,33.44,33.43,33.44,36000.0,22.0505,22.0571,22.0505,22.0571,36000.0
2012-05-04 15:10:00,33.44,33.44,33.42,33.44,112800.0,22.0571,22.0571,22.0439,22.0571,112800.0
2012-05-04 15:15:00,33.43,33.44,33.4,33.4,137500.0,22.0505,22.0571,22.0307,22.0307,137500.0
2012-05-04 15:20:00,33.4,33.41,33.39,33.39,74100.0,22.0307,22.0373,22.0241,22.0241,74100.0
2012-05-04 15:25:00,33.39,33.4,33.38,33.38,56400.0,22.0241,22.0307,22.0175,22.0175,56400.0
2012-05-04 15:30:00,33.38,33.41,33.38,33.4,219500.0,22.0175,22.0373,22.0175,22.0307,219500.0
2012-05-04 15:35:00,33.39,33.42,33.38,33.39,109700.0,22.0241,22.0439,22.0175,22.0241,109700.0
2012-05-04 15:40:00,33.38,33.41,33.38,33.4,109900.0,22.0175,22.0373,22.0175,22.0307,109900.0
2012-05-04 15:45:00,33.39,33.43,33.39,33.42,216100.0,22.0241,22.0505,22.0241,22.0439,216100.0
2012-05-04 15:50:00,33.41,33.42,33.38,33.39,181100.0,22.0373,22.0439,22.0175,22.0241,181100.0
2012-05-04 15:55:00,33.4,33.41,33.36,33.36,307600.0,22.0307,22.0373,22.0043,22.0043,307600.0
2012-05-07 09:30:00,33.22,33.36,33.2,33.36,136500.0,21.912,22.0043,21.8988,22.0043,136500.0
2012-05-07 09:35:00,33.36,33.46,33.36,33.46,82800.0,22.0043,22.0703,22.0043,22.0703,82800.0
2012-05-07 09:40:00,33.46,33.5,33.46,33.47,57800.0,22.0703,22.0967,22.0703,22.0769,57800.0
2012-05-07 09:45:00,33.47,33.47,33.43,33.45,42100.0,22.0769,22.0769,22.0505,22.0637,42100.0
2012-05-07 09:50:00,33.44,33.49,33.44,33.48,57000.0,22.0571,22.0901,22.0571,22.0835,57000.0
2012-05-07 09:55:00,33.48,33.52,33.47,33.51,112200.0,22.0835,22.1099,22.0769,22.1033,112200.0
2012-05-07 10:00:00,33.51,33.54,33.48,33.49,198500.0,22.1033,22.123,22.0835,22.0901,198500.0
2012-05-07 10:05:00,33.48,33.49,33.45,33.46,52500.0,22.0835,22.0901,22.0637,22.0703,52500.0
2012-05-07 10:10:00,33.45,33.46,33.41,33.41,46600.0,22.0637,22.0703,22.0373,22.0373,46600.0
2012-05-07 10:15:00,33.41,33.43,33.35,33.36,145600.0,22.0373,22.0505,21.9977,22.0043,145600.0
2012-05-07 10:20:00,33.36,33.36,33.32,33.36,347100.0,22.0043,22.0043,21.9779,22.0043,347100.0
2012-05-07 10:25:00,33.37,33.38,33.33,33.33,106600.0,22.0109,22.0175,21.9845,21.9845,106600.0
2012-05-07 10:30:00,33.34,33.37,33.32,33.36,104000.0,21.9911,22.0109,21.9779,22.0043,104000.0
2012-05-07 10:35:00,33.36,33.45,33.36,33.44,226700.0,22.0043,22.0637,22.0043,22.0571,226700.0
2012-05-07 10:40:00,33.45,33.52,33.44,33.51,124900.0,22.0637,22.1099,22.0571,22.1033,124900.0
2012-05-07 10:45:00,33.51,33.56,33.49,33.56,154500.0,22.1033,22.1362,22.0901,22.1362,154500.0
2012-05-07 10:50:00,33.56,33.57,33.52,33.55,86700.0,22.1362,22.1428,22.1099,22.1296,86700.0
2012-05-07 10:55:00,33.54,33.55,33.48,33.5,87200.0,22.123,22.1296,22.0835,22.0967,87200.0
2012-05-07 11:00:00,33.5,33.59,33.5,33.59,152400.0,22.0967,22.156,22.0967,22.156,152400.0
2012-05-07 11:05:00,33.59,33.61,33.55,33.56,273300.0,22.156,22.1692,22.1296,22.1362,273300.0
2012-05-07 11:10:00,33.56,33.57,33.52,33.54,181400.0,22.1362,22.1428,22.1099,22.123,181400.0
2012-05-07 11:15:00,33.55,33.56,33.52,33.55,73900.0,22.1296,22.1362,22.1099,22.1296,73900.0
2012-05-07 11:20:00,33.55,33.55,33.52,33.55,70200.0,22.1296,22.1296,22.1099,22.1296,70200.0
2012-05-07 11:25:00,33.55,33.58,33.53,33.57,165100.0,22.1296,22.1494,22.1165,22.1428,165100.0
2012-05-07 11:30:00,33.58,33.59,33.54,33.55,56400.0,22.1494,22.156,22.123,22.1296,56400.0
2012-05-07 11:35:00,33.54,33.55,33.5,33.51,43900.0,22.123,22.1296,22.0967,22.1033,43900.0
2012-05-07 11:40:00,33.51,33.51,33.46,33.47,67900.0,22.1033,22.1033,22.0703,22.0769,67900.0
2012-05-07 11:45:00,33.48,33.49,33.47,33.48,26900.0,22.0835,22.0901,22.0769,22.0835,26900.0
2012-05-07 11:50:00,33.47,33.5,33.47,33.48,132800.0,22.0769,22.0967,22.0769,22.0835,132800.0
2012-05-07 11:55:00,33.48,33.48,33.46,33.48,34800.0,22.0835,22.0835,22.0703,22.0835,34800.0
2012-05-07 12:00:00,33.48,33.49,33.42,33.44,80700.0,22.0835,22.0901,22.0439,22.0571,80700.0
2012-05-07 12:05:00,33.44,33.45,33.42,33.43,43200.0,22.0571,22.0637,22.0439,22.0505,43200.0
2012-05-07 12:10:00,33.42,33.46,33.42,33.46,44400.0,22.0439,22.0703,22.0439,22.0703,44400.0
2012-05-07 12:15:00,33.46,33.47,33.43,33.45,154500.0,22.0703,22.0769,22.0505,22.0637,154500.0
2012-05-07 12:20:00,33.44,33.49,33.44,33.47,100200.0,22.0571,22.0901,22.0571,22.0769,100200.0
2012-05-07 12:25:00,33.47,33.49,33.44,33.44,118600.0,22.0769,22.0901,22.0571,22.0571,118600.0
2012-05-07 12:30:00,33.44,33.46,33.44,33.46,29100.0,22.0571,22.0703,22.0571,22.0703,29100.0
2012-05-07 12:35:00,33.45,33.51,33.45,33.51,65700.0,22.0637,22.1033,22.0637,22.1033,65700.0
2012-05-07 12:40:00,33.51,33.52,33.5,33.52,48000.0,22.1033,22.1099,22.0967,22.1099,48000.0
2012-05-07 12:45:00,33.52,33.53,33.51,33.53,18500.0,22.1099,22.1165,22.1033,22.1165,18500.0
2012-05-07 12:50:00,33.53,33.55,33.52,33.52,38400.0,22.1165,22.1296,22.1099,22.1099,38400.0
2012-05-07 12:55:00,33.52,33.54,33.51,33.54,24400.0,22.1099,22.123,22.1033,22.123,24400.0
2012-05-07 13:00:00,33.54,33.55,33.52,33.54,35100.0,22.123,22.1296,22.1099,22.123,35100.0
2012-05-07 13:05:00,33.54,33.56,33.52,33.53,51400.0,22.123,22.1362,22.1099,22.1165,51400.0
2012-05-07 13:10:00,33.53,33.55,33.51,33.52,107500.0,22.1165,22.1296,22.1033,22.1099,107500.0
2012-05-07 13:15:00,33.52,33.55,33.51,33.53,164500.0,22.1099,22.1296,22.1033,22.1165,164500.0
2012-05-07 13:20:00,33.52,33.55,33.51,33.53,39800.0,22.1099,22.1296,22.1033,22.1165,39800.0
2012-05-07 13:25:00,33.52,33.55,33.51,33.54,29100.0,22.1099,22.1296,22.1033,22.123,29100.0
2012-05-07 13:30:00,33.54,33.56,33.53,33.54,94900.0,22.123,22.1362,22.1165,22.123,94900.0
2012-05-07 13:35:00,33.54,33.56,33.53,33.56,20800.0,22.123,22.1362,22.1165,22.1362,20800.0
2012-05-07 13:40:00,33.56,33.58,33.55,33.56,42000.0,22.1362,22.1494,22.1296,22.1362,42000.0
2012-05-07 13:45:00,33.55,33.61,33.54,33.59,113600.0,22.1296,22.1692,22.123,22.156,113600.0
2012-05-07 13:50:00,33.59,33.62,33.57,33.6,57100.0,22.156,22.1758,22.1428,22.1626,57100.0
2012-05-07 13:55:00,33.6,33.62,33.6,33.61,27400.0,22.1626,22.1758,22.1626,22.1692,27400.0
2012-05-07 14:00:00,33.62,33.63,33.6,33.6,41700.0,22.1758,22.1824,22.1626,22.1626,41700.0
2012-05-07 14:05:00,33.6,33.61,33.59,33.6,39900.0,22.1626,22.1692,22.156,22.1626,39900.0
2012-05-07 14:10:00,33.59,33.61,33.59,33.61,29200.0,22.156,22.1692,22.156,22.1692,29200.0
2012-05-07 14:15:00,33.61,33.62,33.6,33.62,33900.0,22.1692,22.1758,22.1626,22.1758,33900.0
2012-05-07 14:20:00,33.62,33.62,33.6,33.61,57200.0,22.1758,22.1758,22.1626,22.1692,57200.0
2012-05-07 14:25:00,33.62,33.63,33.6,33.61,132900.0,22.1758,22.1824,22.1626,22.1692,132900.0
2012-05-07 14:30:00,33.6,33.62,33.56,33.57,61200.0,22.1626,22.1758,22.1362,22.1428,61200.0
2012-05-07 14:35:00,33.56,33.56,33.51,33.52,141000.0,22.1362,22.1362,22.1033,22.1099,141000.0
2012-05-07 14:40:00,33.52,33.53,33.5,33.5,90900.0,22.1099,22.1165,22.0967,22.0967,90900.0
2012-05-07 14:45:00,33.51,33.51,33.48,33.49,115200.0,22.1033,22.1033,22.0835,22.0901,115200.0
2012-05-07 14:50:00,33.48,33.51,33.48,33.49,63500.0,22.0835,22.1033,22.0835,22.0901,63500.0
2012-05-07 14:55:00,33.5,33.52,33.49,33.52,33200.0,22.0967,22.1099,22.0901,22.1099,33200.0
2012-05-07 15:00:00,33.52,33.55,33.52,33.52,41900.0,22.1099,22.1296,22.1099,22.1099,41900.0
2012-05-07 15:05:00,33.53,33.53,33.48,33.48,53700.0,22.1165,22.1165,22.0835,22.0835,53700.0
2012-05-07 15:10:00,33.48,33.5,33.48,33.49,46700.0,22.0835,22.0967,22.0835,22.0901,46700.0
2012-05-07 15:15:00,33.5,33.53,33.49,33.53,34900.0,22.0967,22.1165,22.0901,22.1165,34900.0
2012-05-07 15:20:00,33.53,33.54,33.52,33.54,31000.0,22.1165,22.123,22.1099,22.123,31000.0
2012-05-07 15:25:00,33.54,33.55,33.5,33.52,74700.0,22.123,22.1296,22.0967,22.1099,74700.0
2012-05-07 15:30:00,33.52,33.53,33.5,33.51,42400.0,22.1099,22.1165,22.0967,22.1033,42400.0
2012-05-07 15:35:00,33.51,33.54,33.5,33.53,119700.0,22.1033,22.123,22.0967,22.1165,119700.0
2012-05-07 15:40:00,33.52,33.54,33.51,33.52,87000.0,22.1099,22.123,22.1033,22.1099,87000.0
2012-05-07 15:45:00,33.52,33.52,33.49,33.5,81900.0,22.1099,22.1099,22.0901,22.0967,81900.0
2012-05-07 15:50:00,33.5,33.5,33.46,33.47,235700.0,22.0967,22.0967,22.0703,22.0769,235700.0
2012-05-07 15:55:00,33.45,33.48,33.45,33.47,188300.0,22.0637,22.0835,22.0637,22.0769,188300.0
2012-05-08 09:30:00,33.27,33.33,33.27,33.31,152200.0,21.945,21.9845,21.945,21.9713,152200.0
2012-05-08 09:35:00,33.31,33.33,33.17,33.21,209200.0,21.9713,21.9845,21.879,21.9054,209200.0
2012-05-08 09:40:00,33.2,33.23,33.16,33.21,122800.0,21.8988,21.9186,21.8724,21.9054,122800.0
2012-05-08 09:45:00,33.22,33.33,33.21,33.3,89700.0,21.912,21.9845,21.9054,21.9647,89700.0
2012-05-08 09:50:00,33.29,33.3,33.25,33.27,76000.0,21.9581,21.9647,21.9318,21.945,76000.0
2012-05-08 09:55:00,33.27,33.32,33.26,33.29,167900.0,21.945,21.9779,21.9384,21.9581,167900.0
2012-05-08 10:00:00,33.28,33.29,33.23,33.26,148000.0,21.9516,21.9581,21.9186,21.9384,148000.0
2012-05-08 10:05:00,33.26,33.27,33.21,33.25,108400.0,21.9384,21.945,21.9054,21.9318,108400.0
2012-05-08 10:10:00,33.25,33.26,33.21,33.22,88600.0,21.9318,21.9384,21.9054,21.912,88600.0
2012-05-08 10:15:00,33.21,33.25,33.21,33.23,263400.0,21.9054,21.9318,21.9054,21.9186,263400.0
2012-05-08 10:20:00,33.23,33.26,33.23,33.23,46800.0,21.9186,21.9384,21.9186,21.9186,46800.0
2012-05-08 10:25:00,33.24,33.24,33.16,33.2,127600.0,21.9252,21.9252,21.8724,21.8988,127600.0
2012-05-08 10:30:00,33.2,33.2,33.16,33.16,84400.0,21.8988,21.8988,21.8724,21.8724,84400.0
2012-05-08 10:35:00,33.16,33.18,33.13,33.15,131000.0,21.8724,21.8856,21.8526,21.8658,131000.0
2012-05-08 10:40:00,33.15,33.18,33.13,33.18,103900.0,21.8658,21.8856,21.8526,21.8856,103900.0
2012-05-08 10:45:00,33.18,33.2,33.16,33.18,92200.0,21.8856,21.8988,21.8724,21.8856,92200.0
2012-05-08 10:50:00,33.18,33.19,33.14,33.16,142800.0,21.8856,21.8922,21.8592,21.8724,142800.0
2012-05-08 10:55:00,33.15,33.16,33.12,33.13,79700.0,21.8658,21.8724,21.846,21.8526,79700.0
2012-05-08 11:00:00,33.13,33.14,33.08,33.11,294700.0,21.8526,21.8592,21.8196,21.8394,294700.0
2012-05-08 11:05:00,33.11,33.11,33.03,33.04,153300.0,21.8394,21.8394,21.7867,21.7932,153300.0
2012-05-08 11:10:00,33.04,33.06,33.03,33.03,56100.0,21.7932,21.8064,21.7867,21.7867,56100.0
2012-05-08 11:15:00,33.02,33.09,33.01,33.08,182900.0,21.7801,21.8262,21.7735,21.8196,182900.0
2012-05-08 11:20:00,33.09,33.09,33.04,33.05,67100.0,21.8262,21.8262,21.7932,21.7998,67100.0
2012-05-08 11:25:00,33.06,33.06,33.04,33.06,100400.0,21.8064,21.8064,21.7932,21.8064,100400.0
2012-05-08 11:30:00,33.06,33.07,33.03,33.06,131400.0,21.8064,21.813,21.7867,21.8064,131400.0
2012-05-08 11:35:00,33.06,33.07,33.04,33.05,128500.0,21.8064,21.813,21.7932,21.7998,128500.0
2012-05-08 11:40:00,33.05,33.06,33.04,33.06,123800.0,21.7998,21.8064,21.7932,21.8064,123800.0
2012-05-08 11:45:00,33.06,33.07,32.99,33.01,389600.0,21.8064,21.813,21.7603,21.7735,389600.0
2012-05-08 11:50:00,33.01,33.06,32.99,33.06,130200.0,21.7735,21.8064,21.7603,21.8064,130200.0
2012-05-08 11:55:00,33.06,33.1,33.03,33.06,86700.0,21.8064,21.8328,21.7867,21.8064,86700.0
2012-05-08 12:00:00,33.06,33.08,33.05,33.07,67000.0,21.8064,21.8196,21.7998,21.813,67000.0
2012-05-08 12:05:00,33.08,33.08,33.05,33.07,29800.0,21.8196,21.8196,21.7998,21.813,29800.0
2012-05-08 12:10:00,33.08,33.08,33.04,33.04,55300.0,21.8196,21.8196,21.7932,21.7932,55300.0
2012-05-08 12:15:00,33.04,33.05,33.04,33.04,51200.0,21.7932,21.7998,21.7932,21.7932,51200.0
2012-05-08 12:20:00,33.05,33.05,33.04,33.05,108200.0,21.7998,21.7998,21.7932,21.7998,108200.0
2012-05-08 12:25:00,33.05,33.05,33.02,33.03,83600.0,21.7998,21.7998,21.7801,21.7867,83600.0
2012-05-08 12:30:00,33.03,33.04,33.03,33.03,25300.0,21.7867,21.7932,21.7867,21.7867,25300.0
2012-05-08 12:35:00,33.04,33.04,33.0,33.0,186300.0,21.7932,21.7932,21.7669,21.7669,186300.0
2012-05-08 12:40:00,32.99,33.01,32.99,33.0,95200.0,21.7603,21.7735,21.7603,21.7669,95200.0
2012-05-08 12:45:00,33.0,33.03,33.0,33.01,38000.0,21.7669,21.7867,21.7669,21.7735,38000.0
2012-05-08 12:50:00,33.01,33.01,32.99,33.0,18900.0,21.7735,21.7735,21.7603,21.7669,18900.0
2012-05-08 12:55:00,33.0,33.0,32.98,33.0,20400.0,21.7669,21.7669,21.7537,21.7669,20400.0
2012-05-08 13:00:00,32.99,33.01,32.99,32.99,53500.0,21.7603,21.7735,21.7603,21.7603,53500.0
2012-05-08 13:05:00,33.0,33.0,32.96,32.99,187900.0,21.7669,21.7669,21.7405,21.7603,187900.0
2012-05-08 13:10:00,32.99,33.01,32.98,33.0,214700.0,21.7603,21.7735,21.7537,21.7669,214700.0
2012-05-08 13:15:00,33.01,33.02,33.0,33.0,114400.0,21.7735,21.7801,21.7669,21.7669,114400.0
2012-05-08 13:20:00,33.01,33.01,32.99,33.01,71600.0,21.7735,21.7735,21.7603,21.7735,71600.0
2012-05-08 13:25:00,33.01,33.02,32.99,33.02,73500.0,21.7735,21.7801,21.7603,21.7801,73500.0
2012-05-08 13:30:00,33.02,33.04,33.01,33.03,45400.0,21.7801,21.7932,21.7735,21.7867,45400.0
2012-05-08 13:35:00,33.03,33.06,33.02,33.04,37400.0,21.7867,21.8064,21.7801,21.7932,37400.0
2012-05-08 13:40:00,33.04,33.07,33.04,33.06,58000.0,21.7932,21.813,21.7932,21.8064,58000.0
2012-05-08 13:45:00,33.06,33.07,33.03,33.04,44100.0,21.8064,21.813,21.7867,21.7932,44100.0
2012-05-08 13:50:00,33.04,33.04,33.02,33.03,41400.0,21.7932,21.7932,21.7801,21.7867,41400.0
2012-05-08 13:55:00,33.02,33.05,33.02,33.05,100100.0,21.7801,21.7998,21.7801,21.7998,100100.0
2012-05-08 14:00:00,33.05,33.05,32.99,32.99,156400.0,21.7998,21.7998,21.7603,21.7603,156400.0
2012-05-08 14:05:00,33.0,33.05,32.99,33.05,54600.0,21.7669,21.7998,21.7603,21.7998,54600.0
2012-05-08 14:10:00,33.05,33.06,33.01,33.02,122900.0,21.7998,21.8064,21.7735,21.7801,122900.0
2012-05-08 14:15:00,33.02,33.02,32.98,32.99,136300.0,21.7801,21.7801,21.7537,21.7603,136300.0
2012-05-08 14:20:00,32.99,33.0,32.98,32.99,17500.0,21.7603,21.7669,21.7537,21.7603,17500.0
2012-05-08 14:25:00,32.99,33.0,32.98,33.0,40100.0,21.7603,21.7669,21.7537,21.7669,40100.0
2012-05-08 14:30:00,33.0,33.02,33.0,33.01,116800.0,21.7669,21.7801,21.7669,21.7735,116800.0
2012-05-08 14:35:00,33.01,33.08,33.0,33.08,155600.0,21.7735,21.8196,21.7669,21.8196,155600.0
2012-05-08 14:40:00,33.08,33.1,33.07,33.1,56900.0,21.8196,21.8328,21.813,21.8328,56900.0
2012-05-08 14:45:00,33.1,33.1,33.08,33.1,36400.0,21.8328,21.8328,21.8196,21.8328,36400.0
2012-05-08 14:50:00,33.1,33.11,33.08,33.1,66200.0,21.8328,21.8394,21.8196,21.8328,66200.0
2012-05-08 14:55:00,33.09,33.1,33.07,33.07,156900.0,21.8262,21.8328,21.813,21.813,156900.0
2012-05-08 15:00:00,33.07,33.1,33.05,33.1,187800.0,21.813,21.8328,21.7998,21.8328,187800.0
2012-05-08 15:05:00,33.1,33.1,33.05,33.06,93900.0,21.8328,21.8328,21.7998,21.8064,93900.0
2012-05-08 15:10:00,33.06,33.09,33.04,33.08,267900.0,21.8064,21.8262,21.7932,21.8196,267900.0
2012-05-08 15:15:00,33.08,33.13,33.08,33.12,336000.0,21.8196,21.8526,21.8196,21.846,336000.0
2012-05-08 15:20:00,33.12,33.16,33.1,33.14,469200.0,21.846,21.8724,21.8328,21.8592,469200.0
2012-05-08 15:25:00,33.15,33.18,33.15,33.16,167800.0,21.8658,21.8856,21.8658,21.8724,167800.0
2012-05-08 15:30:00,33.16,33.21,33.16,33.18,123500.0,21.8724,21.9054,21.8724,21.8856,123500.0
2012-05-08 15:35:00,33.17,33.24,33.17,33.21,200800.0,21.879,21.9252,21.879,21.9054,200800.0
2012-05-08 15:40:00,33.22,33.23,33.2,33.22,137200.0,21.912,21.9186,21.8988,21.912,137200.0
2012-05-08 15:45:00,33.22,33.25,33.22,33.22,159700.0,21.912,21.9318,21.912,21.912,159700.0
2012-05-08 15:50:00,33.22,33.24,33.22,33.22,145600.0,21.912,21.9252,21.912,21.912,145600.0
2012-05-08 15:55:00,33.22,33.25,33.21,33.21,301400.0,21.912,21.9318,21.9054,21.9054,301400.0
2012-05-09 09:30:00,33.0,33.06,32.86,32.99,208600.0,21.7669,21.8064,21.6745,21.7603,208600.0
2012-05-09 09:35:00,32.98,33.03,32.97,32.99,57800.0,21.7537,21.7867,21.7471,21.7603,57800.0
2012-05-09 09:40:00,33.0,33.03,32.98,32.99,65000.0,21.7669,21.7867,21.7537,21.7603,65000.0
2012-05-09 09:45:00,32.99,33.05,32.98,33.0,107300.0,21.7603,21.7998,21.7537,21.7669,107300.0
2012-05-09 09:50:00,33.0,33.1,33.0,33.07,118600.0,21.7669,21.8328,21.7669,21.813,118600.0
2012-05-09 09:55:00,33.06,33.06,33.01,33.04,71500.0,21.8064,21.8064,21.7735,21.7932,71500.0
2012-05-09 10:00:00,33.04,33.14,33.04,33.11,120100.0,21.7932,21.8592,21.7932,21.8394,120100.0
2012-05-09 10:05:00,33.11,33.11,32.97,32.99,122400.0,21.8394,21.8394,21.7471,21.7603,122400.0
2012-05-09 10:10:00,33.0,33.01,32.97,32.97,175500.0,21.7669,21.7735,21.7471,21.7471,175500.0
2012-05-09 10:15:00,32.97,32.97,32.87,32.9,104200.0,21.7471,21.7471,21.6811,21.7009,104200.0
2012-05-09 10:20:00,32.91,32.91,32.82,32.82,66900.0,21.7075,21.7075,21.6481,21.6481,66900.0
2012-05-09 10:25:00,32.83,32.87,32.8,32.8,142700.0,21.6547,21.6811,21.6349,21.6349,142700.0
2012-05-09 10:30:00,32.81,32.82,32.79,32.81,88000.0,21.6415,21.6481,21.6283,21.6415,88000.0
2012-05-09 10:35:00,32.81,32.85,32.81,32.82,78100.0,21.6415,21.6679,21.6415,21.6481,78100.0
2012-05-09 10:40:00,32.83,32.88,32.81,32.86,38000.0,21.6547,21.6877,21.6415,21.6745,38000.0
2012-05-09 10:45:00,32.86,32.93,32.86,32.88,89700.0,21.6745,21.7207,21.6745,21.6877,89700.0
2012-05-09 10:50:00,32.88,32.88,32.83,32.84,39000.0,21.6877,21.6877,21.6547,21.6613,39000.0
2012-05-09 10:55:00,32.83,32.91,32.83,32.89,49500.0,21.6547,21.7075,21.6547,21.6943,49500.0
2012-05-09 11:00:00,32.88,32.91,32.86,32.9,41700.0,21.6877,21.7075,21.6745,21.7009,41700.0
2012-05-09 11:05:00,32.9,32.93,32.88,32.92,55400.0,21.7009,21.7207,21.6877,21.7141,55400.0
2012-05-09 11:10:00,32.92,33.01,32.91,33.0,105100.0,21.7141,21.7735,21.7075,21.7669,105100.0
2012-05-09 11:15:00,33.0,33.01,32.97,33.01,39700.0,21.7669,21.7735,21.7471,21.7735,39700.0
2012-05-09 11:20:00,33.01,33.03,32.99,32.99,94700.0,21.7735,21.7867,21.7603,21.7603,94700.0
2012-05-09 11:25:00,33.0,33.02,32.96,32.97,44600.0,21.7669,21.7801,21.7405,21.7471,44600.0
2012-05-09 11:30:00,32.98,33.0,32.95,32.97,147100.0,21.7537,21.7669,21.7339,21.7471,147100.0
2012-05-09 11:35:00,32.97,33.02,32.97,33.02,35800.0,21.7471,21.7801,21.7471,21.7801,35800.0
2012-05-09 11:40:00,33.02,33.02,32.99,33.01,43600.0,21.7801,21.7801,21.7603,21.7735,43600.0
2012-05-09 11:45:00,33.01,33.01,32.98,32.98,40500.0,21.7735,21.7735,21.7537,21.7537,40500.0
2012-05-09 11:50:00,32.98,33.02,32.98,32.99,36900.0,21.7537,21.7801,21.7537,21.7603,36900.0
2012-05-09 11:55:00,33.0,33.02,32.96,32.98,66000.0,21.7669,21.7801,21.7405,21.7537,66000.0
2012-05-09 12:00:00,32.97,32.98,32.94,32.95,30000.0,21.7471,21.7537,21.7273,21.7339,30000.0
2012-05-09 12:05:00,32.95,32.95,32.89,32.89,172000.0,21.7339,21.7339,21.6943,21.6943,172000.0
2012-05-09 12:10:00,32.89,32.89,32.87,32.88,28500.0,21.6943,21.6943,21.6811,21.6877,28500.0
2012-05-09 12:15:00,32.88,32.89,32.86,32.88,67300.0,21.6877,21.6943,21.6745,21.6877,67300.0
2012-05-09 12:20:00,32.88,32.92,32.87,32.91,51600.0,21.6877,21.7141,21.6811,21.7075,51600.0
2012-05-09 12:25:00,32.91,32.93,32.9,32.91,38700.0,21.7075,21.7207,21.7009,21.7075,38700.0
2012-05-09 12:30:00,32.91,32.92,32.88,32.91,179300.0,21.7075,21.7141,21.6877,21.7075,179300.0
2012-05-09 12:35:00,32.9,32.92,32.9,32.92,19000.0,21.7009,21.7141,21.7009,21.7141,19000.0
2012-05-09 12:40:00,32.92,32.93,32.88,32.91,28200.0,21.7141,21.7207,21.6877,21.7075,28200.0
2012-05-09 12:45:00,32.91,32.94,32.88,32.94,91100.0,21.7075,21.7273,21.6877,21.7273,91100.0
2012-05-09 12:50:00,32.95,32.95,32.9,32.93,25500.0,21.7339,21.7339,21.7009,21.7207,25500.0
2012-05-09 12:55:00,32.93,32.98,32.92,32.97,33500.0,21.7207,21.7537,21.7141,21.7471,33500.0
2012-05-09 13:00:00,32.97,33.02,32.95,33.02,90800.0,21.7471,21.7801,21.7339,21.7801,90800.0
2012-05-09 13:05:00,33.03,33.05,33.01,33.01,34900.0,21.7867,21.7998,21.7735,21.7735,34900.0
2012-05-09 13:10:00,33.01,33.02,32.98,32.98,21900.0,21.7735,21.7801,21.7537,21.7537,21900.0
2012-05-09 13:15:00,32.98,33.0,32.96,32.97,58800.0,21.7537,21.7669,21.7405,21.7471,58800.0
2012-05-09 13:20:00,32.98,33.06,32.98,33.03,63100.0,21.7537,21.8064,21.7537,21.7867,63100.0
2012-05-09 13:25:00,33.03,33.06,33.02,33.02,54700.0,21.7867,21.8064,21.7801,21.7801,54700.0
2012-05-09 13:30:00,33.02,33.11,33.02,33.08,103600.0,21.7801,21.8394,21.7801,21.8196,103600.0
2012-05-09 13:35:00,33.07,33.09,33.05,33.07,82400.0,21.813,21.8262,21.7998,21.813,82400.0
2012-05-09 13:40:00,33.07,33.11,33.06,33.06,38100.0,21.813,21.8394,21.8064,21.8064,38100.0
2012-05-09 13:45:00,33.06,33.07,33.04,33.05,40100.0,21.8064,21.813,21.7932,21.7998,40100.0
2012-05-09 13:50:00,33.05,33.1,33.05,33.08,74900.0,21.7998,21.8328,21.7998,21.8196,74900.0
2012-05-09 13:55:00,33.09,33.11,33.05,33.06,35400.0,21.8262,21.8394,21.7998,21.8064,35400.0
2012-05-09 14:00:00,33.05,33.06,33.02,33.03,74300.0,21.7998,21.8064,21.7801,21.7867,74300.0
2012-05-09 14:05:00,33.03,33.04,33.01,33.02,194000.0,21.7867,21.7932,21.7735,21.7801,194000.0
2012-05-09 14:10:00,33.03,33.03,33.02,33.03,23400.0,21.7867,21.7867,21.7801,21.7867,23400.0
2012-05-09 14:15:00,33.02,33.03,32.96,32.97,88700.0,21.7801,21.7867,21.7405,21.7471,88700.0
2012-05-09 14:20:00,32.96,33.02,32.96,32.99,165800.0,21.7405,21.7801,21.7405,21.7603,165800.0
2012-05-09 14:25:00,32.99,33.04,32.98,33.04,129900.0,21.7603,21.7932,21.7537,21.7932,129900.0
2012-05-09 14:30:00,33.04,33.06,33.02,33.06,123300.0,21.7932,21.8064,21.7801,21.8064,123300.0
2012-05-09 14:35:00,33.05,33.07,33.0,33.01,92300.0,21.7998,21.813,21.7669,21.7735,92300.0
2012-05-09 14:40:00,33.02,33.05,33.01,33.04,81200.0,21.7801,21.7998,21.7735,21.7932,81200.0
2012-05-09 14:45:00,33.04,33.04,32.99,33.0,62500.0,21.7932,21.7932,21.7603,21.7669,62500.0
2012-05-09 14:50:00,33.0,33.03,32.98,33.0,80500.0,21.7669,21.7867,21.7537,21.7669,80500.0
2012-05-09 14:55:00,32.99,33.01,32.92,32.94,165500.0,21.7603,21.7735,21.7141,21.7273,165500.0
2012-05-09 15:00:00,32.94,32.94,32.88,32.88,113700.0,21.7273,21.7273,21.6877,21.6877,113700.0
2012-05-09 15:05:00,32.88,32.89,32.83,32.85,128400.0,21.6877,21.6943,21.6547,21.6679,128400.0
2012-05-09 15:10:00,32.85,32.88,32.8,32.83,153200.0,21.6679,21.6877,21.6349,21.6547,153200.0
2012-05-09 15:15:00,32.82,32.89,32.8,32.87,213500.0,21.6481,21.6943,21.6349,21.6811,213500.0
2012-05-09 15:20:00,32.87,32.88,32.83,32.84,144000.0,21.6811,21.6877,21.6547,21.6613,144000.0
2012-05-09 15:25:00,32.84,32.84,32.78,32.81,180800.0,21.6613,21.6613,21.6218,21.6415,180800.0
2012-05-09 15:30:00,32.81,32.85,32.78,32.85,191400.0,21.6415,21.6679,21.6218,21.6679,191400.0
2012-05-09 15:35:00,32.85,32.85,32.8,32.8,248400.0,21.6679,21.6679,21.6349,21.6349,248400.0
2012-05-09 15:40:00,32.81,32.88,32.8,32.85,194000.0,21.6415,21.6877,21.6349,21.6679,194000.0
2012-05-09 15:45:00,32.85,32.87,32.82,32.87,299200.0,21.6679,21.6811,21.6481,21.6811,299200.0
2012-05-09 15:50:00,32.87,32.88,32.79,32.81,495100.0,21.6811,21.6877,21.6283,21.6415,495100.0
2012-05-09 15:55:00,32.82,32.83,32.8,32.81,498500.0,21.6481,21.6547,21.6349,21.6415,498500.0
2012-05-10 09:30:00,33.05,33.08,32.97,33.05,227600.0,21.7998,21.8196,21.7471,21.7998,227600.0
2012-05-10 09:35:00,33.05,33.3,33.03,33.29,393400.0,21.7998,21.9647,21.7867,21.9581,393400.0
2012-05-10 09:40:00,33.3,33.31,33.21,33.21,102200.0,21.9647,21.9713,21.9054,21.9054,102200.0
2012-05-10 09:45:00,33.21,33.22,33.13,33.19,118300.0,21.9054,21.912,21.8526,21.8922,118300.0
2012-05-10 09:50:00,33.2,33.2,33.11,33.12,108600.0,21.8988,21.8988,21.8394,21.846,108600.0
2012-05-10 09:55:00,33.12,33.16,33.09,33.14,94700.0,21.846,21.8724,21.8262,21.8592,94700.0
2012-05-10 10:00:00,33.15,33.22,33.13,33.18,232400.0,21.8658,21.912,21.8526,21.8856,232400.0
2012-05-10 10:05:00,33.18,33.2,33.18,33.2,95700.0,21.8856,21.8988,21.8856,21.8988,95700.0
2012-05-10 10:10:00,33.2,33.2,33.14,33.14,135400.0,21.8988,21.8988,21.8592,21.8592,135400.0
2012-05-10 10:15:00,33.14,33.14,33.09,33.09,110600.0,21.8592,21.8592,21.8262,21.8262,110600.0
2012-05-10 10:20:00,33.08,33.14,33.06,33.09,70000.0,21.8196,21.8592,21.8064,21.8262,70000.0
2012-05-10 10:25:00,33.1,33.11,33.05,33.08,49600.0,21.8328,21.8394,21.7998,21.8196,49600.0
2012-05-10 10:30:00,33.08,33.09,33.04,33.06,129300.0,21.8196,21.8262,21.7932,21.8064,129300.0
2012-05-10 10:35:00,33.06,33.1,33.06,33.1,80400.0,21.8064,21.8328,21.8064,21.8328,80400.0
2012-05-10 10:40:00,33.1,33.14,33.09,33.14,121800.0,21.8328,21.8592,21.8262,21.8592,121800.0
2012-05-10 10:45:00,33.14,33.16,33.08,33.1,136300.0,21.8592,21.8724,21.8196,21.8328,136300.0
2012-05-10 10:50:00,33.09,33.1,33.08,33.1,49400.0,21.8262,21.8328,21.8196,21.8328,49400.0
2012-05-10 10:55:00,33.1,33.11,33.08,33.11,96600.0,21.8328,21.8394,21.8196,21.8394,96600.0
2012-05-10 11:00:00,33.11,33.11,33.08,33.08,65400.0,21.8394,21.8394,21.8196,21.8196,65400.0
2012-05-10 11:05:00,33.08,33.1,33.08,33.1,47900.0,21.8196,21.8328,21.8196,21.8328,47900.0
2012-05-10 11:10:00,33.09,33.1,33.08,33.1,153400.0,21.8262,21.8328,21.8196,21.8328,153400.0
2012-05-10 11:15:00,33.09,33.1,33.07,33.09,242600.0,21.8262,21.8328,21.813,21.8262,242600.0
2012-05-10 11:20:00,33.09,33.1,33.09,33.09,126000.0,21.8262,21.8328,21.8262,21.8262,126000.0
2012-05-10 11:25:00,33.09,33.11,33.09,33.11,41600.0,21.8262,21.8394,21.8262,21.8394,41600.0
2012-05-10 11:30:00,33.11,33.11,33.09,33.11,106400.0,21.8394,21.8394,21.8262,21.8394,106400.0
2012-05-10 11:35:00,33.11,33.23,33.11,33.22,160200.0,21.8394,21.9186,21.8394,21.912,160200.0
2012-05-10 11:40:00,33.22,33.25,33.2,33.2,101800.0,21.912,21.9318,21.8988,21.8988,101800.0
2012-05-10 11:45:00,33.21,33.23,33.2,33.22,80300.0,21.9054,21.9186,21.8988,21.912,80300.0
2012-05-10 11:50:00,33.21,33.24,33.18,33.2,187200.0,21.9054,21.9252,21.8856,21.8988,187200.0
2012-05-10 11:55:00,33.2,33.21,33.18,33.2,44400.0,21.8988,21.9054,21.8856,21.8988,44400.0
2012-05-10 12:00:00,33.2,33.2,33.18,33.19,43500.0,21.8988,21.8988,21.8856,21.8922,43500.0
2012-05-10 12:05:00,33.19,33.2,33.16,33.18,86100.0,21.8922,21.8988,21.8724,21.8856,86100.0
2012-05-10 12:10:00,33.18,33.18,33.15,33.15,17400.0,21.8856,21.8856,21.8658,21.8658,17400.0
2012-05-10 12:15:00,33.15,33.19,33.15,33.16,38600.0,21.8658,21.8922,21.8658,21.8724,38600.0
2012-05-10 12:20:00,33.17,33.17,33.13,33.13,25700.0,21.879,21.879,21.8526,21.8526,25700.0
2012-05-10 12:25:00,33.13,33.16,33.13,33.14,56000.0,21.8526,21.8724,21.8526,21.8592,56000.0
2012-05-10 12:30:00,33.14,33.16,33.13,33.16,369400.0,21.8592,21.8724,21.8526,21.8724,369400.0
2012-05-10 12:35:00,33.16,33.19,33.15,33.16,51200.0,21.8724,21.8922,21.8658,21.8724,51200.0
2012-05-10 12:40:00,33.16,33.18,33.15,33.17,17300.0,21.8724,21.8856,21.8658,21.879,17300.0
2012-05-10 12:45:00,33.16,33.19,33.15,33.17,21900.0,21.8724,21.8922,21.8658,21.879,21900.0
2012-05-10 12:50:00,33.16,33.19,33.16,33.19,20800.0,21.8724,21.8922,21.8724,21.8922,20800.0
2012-05-10 12:55:00,33.19,33.21,33.17,33.21,36800.0,21.8922,21.9054,21.879,21.9054,36800.0
2012-05-10 13:00:00,33.21,33.22,33.17,33.22,42400.0,21.9054,21.912,21.879,21.912,42400.0
2012-05-10 13:05:00,33.22,33.22,33.18,33.2,58400.0,21.912,21.912,21.8856,21.8988,58400.0
2012-05-10 13:10:00,33.19,33.2,33.18,33.18,24100.0,21.8922,21.8988,21.8856,21.8856,24100.0
2012-05-10 13:15:00,33.19,33.22,33.19,33.2,17000.0,21.8922,21.912,21.8922,21.8988,17000.0
2012-05-10 13:20:00,33.2,33.21,33.19,33.2,36500.0,21.8988,21.9054,21.8922,21.8988,36500.0
2012-05-10 13:25:00,33.2,33.21,33.18,33.19,30200.0,21.8988,21.9054,21.8856,21.8922,30200.0
2012-05-10 13:30:00,33.2,33.25,33.2,33.23,47100.0,21.8988,21.9318,21.8988,21.9186,47100.0
2012-05-10 13:35:00,33.24,33.24,33.23,33.24,12500.0,21.9252,21.9252,21.9186,21.9252,12500.0
2012-05-10 13:40:00,33.24,33.25,33.21,33.22,60200.0,21.9252,21.9318,21.9054,21.912,60200.0
2012-05-10 13:45:00,33.23,33.23,33.2,33.22,98200.0,21.9186,21.9186,21.8988,21.912,98200.0
2012-05-10 13:50:00,33.22,33.22,33.2,33.21,43900.0,21.912,21.912,21.8988,21.9054,43900.0
2012-05-10 13:55:00,33.2,33.21,33.16,33.18,51400.0,21.8988,21.9054,21.8724,21.8856,51400.0
2012-05-10 14:00:00,33.18,33.22,33.17,33.21,92900.0,21.8856,21.912,21.879,21.9054,92900.0
2012-05-10 14:05:00,33.22,33.22,33.19,33.2,212400.0,21.912,21.912,21.8922,21.8988,212400.0
2012-05-10 14:10:00,33.21,33.23,33.2,33.22,101200.0,21.9054,21.9186,21.8988,21.912,101200.0
2012-05-10 14:15:00,33.22,33.23,33.2,33.21,26200.0,21.912,21.9186,21.8988,21.9054,26200.0
2012-05-10 14:20:00,33.2,33.21,33.19,33.2,62000.0,21.8988,21.9054,21.8922,21.8988,62000.0
2012-05-10 14:25:00,33.2,33.22,33.19,33.2,137100.0,21.8988,21.912,21.8922,21.8988,137100.0
2012-05-10 14:30:00,33.21,33.21,33.18,33.19,25500.0,21.9054,21.9054,21.8856,21.8922,25500.0
2012-05-10 14:35:00,33.2,33.21,33.18,33.2,47400.0,21.8988,21.9054,21.8856,21.8988,47400.0
2012-05-10 14:40:00,33.2,33.2,33.19,33.19,21700.0,21.8988,21.8988,21.8922,21.8922,21700.0
2012-05-10 14:45:00,33.2,33.21,33.19,33.2,18900.0,21.8988,21.9054,21.8922,21.8988,18900.0
2012-05-10 14:50:00,33.19,33.2,33.16,33.18,38100.0,21.8922,21.8988,21.8724,21.8856,38100.0
2012-05-10 14:55:00,33.18,33.2,33.17,33.19,31300.0,21.8856,21.8988,21.879,21.8922,31300.0
2012-05-10 15:00:00,33.2,33.2,33.18,33.2,66100.0,21.8988,21.8988,21.8856,21.8988,66100.0
2012-05-10 15:05:00,33.2,33.21,33.19,33.2,44300.0,21.8988,21.9054,21.8922,21.8988,44300.0
2012-05-10 15:10:00,33.2,33.22,33.19,33.21,48900.0,21.8988,21.912,21.8922,21.9054,48900.0
2012-05-10 15:15:00,33.21,33.24,33.21,33.21,131700.0,21.9054,21.9252,21.9054,21.9054,131700.0
2012-05-10 15:20:00,33.21,33.22,33.19,33.19,242500.0,21.9054,21.912,21.8922,21.8922,242500.0
2012-05-10 15:25:00,33.2,33.24,33.19,33.2,340400.0,21.8988,21.9252,21.8922,21.8988,340400.0
2012-05-10 15:30:00,33.2,33.21,33.18,33.19,149800.0,21.8988,21.9054,21.8856,21.8922,149800.0
2012-05-10 15:35:00,33.18,33.21,33.18,33.2,114700.0,21.8856,21.9054,21.8856,21.8988,114700.0
2012-05-10 15:40:00,33.2,33.22,33.17,33.18,145300.0,21.8988,21.912,21.879,21.8856,145300.0
2012-05-10 15:45:00,33.18,33.18,33.15,33.17,156500.0,21.8856,21.8856,21.8658,21.879,156500.0
2012-05-10 15:50:00,33.16,33.17,33.09,33.11,326900.0,21.8724,21.879,21.8262,21.8394,326900.0
2012-05-10 15:55:00,33.11,33.17,33.11,33.17,513500.0,21.8394,21.879,21.8394,21.879,513500.0
2012-05-11 09:30:00,33.23,33.24,33.12,33.18,195100.0,21.9186,21.9252,21.846,21.8856,195100.0
2012-05-11 09:35:00,33.18,33.21,33.14,33.18,80300.0,21.8856,21.9054,21.8592,21.8856,80300.0
2012-05-11 09:40:00,33.18,33.21,33.15,33.19,56800.0,21.8856,21.9054,21.8658,21.8922,56800.0
2012-05-11 09:45:00,33.19,33.2,33.16,33.17,60400.0,21.8922,21.8988,21.8724,21.879,60400.0
2012-05-11 09:50:00,33.17,33.18,33.15,33.18,163700.0,21.879,21.8856,21.8658,21.8856,163700.0
2012-05-11 09:55:00,33.18,33.25,33.18,33.23,113700.0,21.8856,21.9318,21.8856,21.9186,113700.0
2012-05-11 10:00:00,33.22,33.29,33.19,33.19,212200.0,21.912,21.9581,21.8922,21.8922,212200.0
2012-05-11 10:05:00,33.19,33.2,33.15,33.18,78600.0,21.8922,21.8988,21.8658,21.8856,78600.0
2012-05-11 10:10:00,33.19,33.2,33.16,33.17,66500.0,21.8922,21.8988,21.8724,21.879,66500.0
2012-05-11 10:15:00,33.17,33.21,33.17,33.2,127100.0,21.879,21.9054,21.879,21.8988,127100.0
2012-05-11 10:20:00,33.2,33.23,33.19,33.21,104800.0,21.8988,21.9186,21.8922,21.9054,104800.0
2012-05-11 10:25:00,33.21,33.21,33.17,33.18,66800.0,21.9054,21.9054,21.879,21.8856,66800.0
2012-05-11 10:30:00,33.18,33.21,33.16,33.19,62400.0,21.8856,21.9054,21.8724,21.8922,62400.0
2012-05-11 10:35:00,33.19,33.2,33.14,33.15,51200.0,21.8922,21.8988,21.8592,21.8658,51200.0
2012-05-11 10:40:00,33.14,33.2,33.14,33.16,40800.0,21.8592,21.8988,21.8592,21.8724,40800.0
2012-05-11 10:45:00,33.17,33.18,33.14,33.15,45800.0,21.879,21.8856,21.8592,21.8658,45800.0
2012-05-11 10:50:00,33.15,33.17,33.14,33.17,25300.0,21.8658,21.879,21.8592,21.879,25300.0
2012-05-11 10:55:00,33.17,33.18,33.15,33.16,62000.0,21.879,21.8856,21.8658,21.8724,62000.0
2012-05-11 11:00:00,33.16,33.18,33.15,33.16,53900.0,21.8724,21.8856,21.8658,21.8724,53900.0
2012-05-11 11:05:00,33.17,33.22,33.16,33.22,55900.0,21.879,21.912,21.8724,21.912,55900.0
2012-05-11 11:10:00,33.22,33.23,33.19,33.19,130600.0,21.912,21.9186,21.8922,21.8922,130600.0
2012-05-11 11:15:00,33.2,33.23,33.19,33.21,67600.0,21.8988,21.9186,21.8922,21.9054,67600.0
2012-05-11 11:20:00,33.21,33.25,33.21,33.24,30000.0,21.9054,21.9318,21.9054,21.9252,30000.0
2012-05-11 11:25:00,33.24,33.28,33.24,33.27,27000.0,21.9252,21.9516,21.9252,21.945,27000.0
2012-05-11 11:30:00,33.26,33.28,33.22,33.24,98600.0,21.9384,21.9516,21.912,21.9252,98600.0
2012-05-11 11:35:00,33.23,33.23,33.19,33.21,103400.0,21.9186,21.9186,21.8922,21.9054,103400.0
2012-05-11 11:40:00,33.21,33.21,33.18,33.2,99100.0,21.9054,21.9054,21.8856,21.8988,99100.0
2012-05-11 11:45:00,33.19,33.2,33.17,33.2,18400.0,21.8922,21.8988,21.879,21.8988,18400.0
2012-05-11 11:50:00,33.2,33.21,33.19,33.21,18800.0,21.8988,21.9054,21.8922,21.9054,18800.0
2012-05-11 11:55:00,33.2,33.21,33.19,33.2,38200.0,21.8988,21.9054,21.8922,21.8988,38200.0
2012-05-11 12:00:00,33.21,33.24,33.2,33.21,39800.0,21.9054,21.9252,21.8988,21.9054,39800.0
2012-05-11 12:05:00,33.2,33.23,33.19,33.2,68700.0,21.8988,21.9186,21.8922,21.8988,68700.0
2012-05-11 12:10:00,33.2,33.2,33.17,33.19,85200.0,21.8988,21.8988,21.879,21.8922,85200.0
2012-05-11 12:15:00,33.19,33.2,33.16,33.19,85900.0,21.8922,21.8988,21.8724,21.8922,85900.0
2012-05-11 12:20:00,33.19,33.2,33.18,33.2,59000.0,21.8922,21.8988,21.8856,21.8988,59000.0
2012-05-11 12:25:00,33.2,33.2,33.15,33.17,95700.0,21.8988,21.8988,21.8658,21.879,95700.0
2012-05-11 12:30:00,33.16,33.18,33.15,33.16,87500.0,21.8724,21.8856,21.8658,21.8724,87500.0
2012-05-11 12:35:00,33.16,33.17,33.15,33.15,39300.0,21.8724,21.879,21.8658,21.8658,39300.0
2012-05-11 12:40:00,33.15,33.16,33.15,33.15,19600.0,21.8658,21.8724,21.8658,21.8658,19600.0
2012-05-11 12:45:00,33.15,33.16,33.14,33.15,43500.0,21.8658,21.8724,21.8592,21.8658,43500.0
2012-05-11 12:50:00,33.14,33.16,33.11,33.12,36700.0,21.8592,21.8724,21.8394,21.846,36700.0
2012-05-11 12:55:00,33.12,33.15,33.11,33.14,13900.0,21.846,21.8658,21.8394,21.8592,13900.0
2012-05-11 13:00:00,33.15,33.17,33.14,33.16,15600.0,21.8658,21.879,21.8592,21.8724,15600.0
2012-05-11 13:05:00,33.17,33.18,33.16,33.16,19300.0,21.879,21.8856,21.8724,21.8724,19300.0
2012-05-11 13:10:00,33.16,33.17,33.16,33.17,22300.0,21.8724,21.879,21.8724,21.879,22300.0
2012-05-11 13:15:00,33.17,33.17,33.16,33.16,9800.0,21.879,21.879,21.8724,21.8724,9800.0
2012-05-11 13:20:00,33.17,33.17,33.13,33.13,61300.0,21.879,21.879,21.8526,21.8526,61300.0
2012-05-11 13:25:00,33.13,33.18,33.13,33.18,122900.0,21.8526,21.8856,21.8526,21.8856,122900.0
2012-05-11 13:30:00,33.17,33.19,33.16,33.18,133100.0,21.879,21.8922,21.8724,21.8856,133100.0
2012-05-11 13:35:00,33.19,33.19,33.15,33.16,37400.0,21.8922,21.8922,21.8658,21.8724,37400.0
2012-05-11 13:40:00,33.16,33.16,33.14,33.16,18600.0,21.8724,21.8724,21.8592,21.8724,18600.0
2012-05-11 13:45:00,33.15,33.16,33.13,33.16,26900.0,21.8658,21.8724,21.8526,21.8724,26900.0
2012-05-11 13:50:00,33.16,33.16,33.15,33.16,27100.0,21.8724,21.8724,21.8658,21.8724,27100.0
2012-05-11 13:55:00,33.16,33.17,33.15,33.17,22100.0,21.8724,21.879,21.8658,21.879,22100.0
2012-05-11 14:00:00,33.17,33.17,33.15,33.17,25000.0,21.879,21.879,21.8658,21.879,25000.0
2012-05-11 14:05:00,33.17,33.17,33.14,33.14,49600.0,21.879,21.879,21.8592,21.8592,49600.0
2012-05-11 14:10:00,33.15,33.16,33.13,33.14,42500.0,21.8658,21.8724,21.8526,21.8592,42500.0
2012-05-11 14:15:00,33.14,33.16,33.13,33.16,65400.0,21.8592,21.8724,21.8526,21.8724,65400.0
2012-05-11 14:20:00,33.16,33.16,33.13,33.13,60700.0,21.8724,21.8724,21.8526,21.8526,60700.0
2012-05-11 14:25:00,33.14,33.14,33.13,33.13,43500.0,21.8592,21.8592,21.8526,21.8526,43500.0
2012-05-11 14:30:00,33.13,33.14,33.1,33.11,58200.0,21.8526,21.8592,21.8328,21.8394,58200.0
2012-05-11 14:35:00,33.11,33.12,33.09,33.1,71500.0,21.8394,21.846,21.8262,21.8328,71500.0
2012-05-11 14:40:00,33.1,33.1,33.07,33.1,64600.0,21.8328,21.8328,21.813,21.8328,64600.0
2012-05-11 14:45:00,33.1,33.11,33.09,33.09,66000.0,21.8328,21.8394,21.8262,21.8262,66000.0
2012-05-11 14:50:00,33.09,33.12,33.08,33.12,38900.0,21.8262,21.846,21.8196,21.846,38900.0
2012-05-11 14:55:00,33.12,33.12,33.09,33.11,59300.0,21.846,21.846,21.8262,21.8394,59300.0
2012-05-11 15:00:00,33.11,33.15,33.11,33.13,171300.0,21.8394,21.8658,21.8394,21.8526,171300.0
2012-05-11 15:05:00,33.13,33.13,33.09,33.1,108500.0,21.8526,21.8526,21.8262,21.8328,108500.0
2012-05-11 15:10:00,33.11,33.12,33.09,33.12,49000.0,21.8394,21.846,21.8262,21.846,49000.0
2012-05-11 15:15:00,33.12,33.13,33.09,33.13,63400.0,21.846,21.8526,21.8262,21.8526,63400.0
2012-05-11 15:20:00,33.13,33.14,33.12,33.13,41500.0,21.8526,21.8592,21.846,21.8526,41500.0
2012-05-11 15:25:00,33.14,33.16,33.12,33.13,87100.0,21.8592,21.8724,21.846,21.8526,87100.0
2012-05-11 15:30:00,33.12,33.13,33.11,33.13,57800.0,21.846,21.8526,21.8394,21.8526,57800.0
2012-05-11 15:35:00,33.13,33.15,33.12,33.15,107200.0,21.8526,21.8658,21.846,21.8658,107200.0
2012-05-11 15:40:00,33.15,33.15,33.13,33.14,85100.0,21.8658,21.8658,21.8526,21.8592,85100.0
2012-05-11 15:45:00,33.13,33.17,33.13,33.17,127700.0,21.8526,21.879,21.8526,21.879,127700.0
2012-05-11 15:50:00,33.17,33.17,33.13,33.13,148900.0,21.879,21.879,21.8526,21.8526,148900.0
2012-05-11 15:55:00,33.13,33.14,33.09,33.11,677700.0,21.8526,21.8592,21.8262,21.8394,677700.0
2012-05-14 09:30:00,32.96,32.96,32.76,32.9,150800.0,21.7405,21.7405,21.6086,21.7009,150800.0
2012-05-14 09:35:00,32.91,32.94,32.85,32.88,49600.0,21.7075,21.7273,21.6679,21.6877,49600.0
2012-05-14 09:40:00,32.88,32.94,32.82,32.85,155200.0,21.6877,21.7273,21.6481,21.6679,155200.0
2012-05-14 09:45:00,32.85,32.88,32.82,32.87,144700.0,21.6679,21.6877,21.6481,21.6811,144700.0
2012-05-14 09:50:00,32.87,32.95,32.86,32.95,131200.0,21.6811,21.7339,21.6745,21.7339,131200.0
2012-05-14 09:55:00,32.94,32.99,32.93,32.95,166400.0,21.7273,21.7603,21.7207,21.7339,166400.0
2012-05-14 10:00:00,32.94,32.96,32.92,32.95,70000.0,21.7273,21.7405,21.7141,21.7339,70000.0
2012-05-14 10:05:00,32.94,32.95,32.91,32.91,84500.0,21.7273,21.7339,21.7075,21.7075,84500.0
2012-05-14 10:10:00,32.92,32.93,32.88,32.91,116300.0,21.7141,21.7207,21.6877,21.7075,116300.0
2012-05-14 10:15:00,32.92,32.95,32.89,32.9,79100.0,21.7141,21.7339,21.6943,21.7009,79100.0
2012-05-14 10:20:00,32.89,32.89,32.84,32.85,72100.0,21.6943,21.6943,21.6613,21.6679,72100.0
2012-05-14 10:25:00,32.84,32.86,32.82,32.83,69800.0,21.6613,21.6745,21.6481,21.6547,69800.0
2012-05-14 10:30:00,32.82,32.89,32.82,32.89,83400.0,21.6481,21.6943,21.6481,21.6943,83400.0
2012-05-14 10:35:00,32.89,32.91,32.87,32.9,77800.0,21.6943,21.7075,21.6811,21.7009,77800.0
2012-05-14 10:40:00,32.9,32.93,32.89,32.93,52900.0,21.7009,21.7207,21.6943,21.7207,52900.0
2012-05-14 10:45:00,32.93,32.99,32.91,32.99,66100.0,21.7207,21.7603,21.7075,21.7603,66100.0
2012-05-14 10:50:00,32.99,33.0,32.98,32.99,32700.0,21.7603,21.7669,21.7537,21.7603,32700.0
2012-05-14 10:55:00,32.99,33.0,32.98,33.0,59300.0,21.7603,21.7669,21.7537,21.7669,59300.0
2012-05-14 11:00:00,33.0,33.02,32.99,33.0,76400.0,21.7669,21.7801,21.7603,21.7669,76400.0
2012-05-14 11:05:00,32.99,33.05,32.99,33.03,97200.0,21.7603,21.7998,21.7603,21.7867,97200.0
2012-05-14 11:10:00,33.02,33.07,33.01,33.07,183700.0,21.7801,21.813,21.7735,21.813,183700.0
2012-05-14 11:15:00,33.06,33.1,33.05,33.09,68200.0,21.8064,21.8328,21.7998,21.8262,68200.0
2012-05-14 11:20:00,33.08,33.12,33.07,33.1,81600.0,21.8196,21.846,21.813,21.8328,81600.0
2012-05-14 11:25:00,33.11,33.19,33.1,33.17,129600.0,21.8394,21.8922,21.8328,21.879,129600.0
2012-05-14 11:30:00,33.17,33.19,33.11,33.11,134900.0,21.879,21.8922,21.8394,21.8394,134900.0
2012-05-14 11:35:00,33.11,33.13,33.1,33.11,47500.0,21.8394,21.8526,21.8328,21.8394,47500.0
2012-05-14 11:40:00,33.1,33.12,33.09,33.11,65900.0,21.8328,21.846,21.8262,21.8394,65900.0
2012-05-14 11:45:00,33.11,33.13,33.1,33.12,209200.0,21.8394,21.8526,21.8328,21.846,209200.0
2012-05-14 11:50:00,33.11,33.11,33.07,33.08,67400.0,21.8394,21.8394,21.813,21.8196,67400.0
2012-05-14 11:55:00,33.07,33.1,33.05,33.09,89000.0,21.813,21.8328,21.7998,21.8262,89000.0
2012-05-14 12:00:00,33.09,33.1,33.08,33.1,19100.0,21.8262,21.8328,21.8196,21.8328,19100.0
2012-05-14 12:05:00,33.1,33.12,33.09,33.1,93100.0,21.8328,21.846,21.8262,21.8328,93100.0
2012-05-14 12:10:00,33.09,33.11,33.09,33.1,91100.0,21.8262,21.8394,21.8262,21.8328,91100.0
2012-05-14 12:15:00,33.1,33.11,33.08,33.09,55700.0,21.8328,21.8394,21.8196,21.8262,55700.0
2012-05-14 12:20:00,33.08,33.1,33.08,33.1,20300.0,21.8196,21.8328,21.8196,21.8328,20300.0
2012-05-14 12:25:00,33.09,33.1,33.07,33.08,14900.0,21.8262,21.8328,21.813,21.8196,14900.0
2012-05-14 12:30:00,33.08,33.1,33.08,33.1,40300.0,21.8196,21.8328,21.8196,21.8328,40300.0
2012-05-14 12:35:00,33.1,33.11,33.08,33.09,62100.0,21.8328,21.8394,21.8196,21.8262,62100.0
2012-05-14 12:40:00,33.09,33.11,33.08,33.09,104500.0,21.8262,21.8394,21.8196,21.8262,104500.0
2012-05-14 12:45:00,33.09,33.11,33.09,33.1,68500.0,21.8262,21.8394,21.8262,21.8328,68500.0
2012-05-14 12:50:00,33.11,33.12,33.1,33.12,129600.0,21.8394,21.846,21.8328,21.846,129600.0
2012-05-14 12:55:00,33.11,33.12,33.1,33.1,24000.0,21.8394,21.846,21.8328,21.8328,24000.0
2012-05-14 13:00:00,33.1,33.11,33.1,33.11,15100.0,21.8328,21.8394,21.8328,21.8394,15100.0
2012-05-14 13:05:00,33.11,33.13,33.1,33.1,56500.0,21.8394,21.8526,21.8328,21.8328,56500.0
2012-05-14 13:10:00,33.11,33.11,33.09,33.1,44400.0,21.8394,21.8394,21.8262,21.8328,44400.0
2012-05-14 13:15:00,33.09,33.1,33.05,33.08,70400.0,21.8262,21.8328,21.7998,21.8196,70400.0
2012-05-14 13:20:00,33.08,33.08,33.06,33.07,13200.0,21.8196,21.8196,21.8064,21.813,13200.0
2012-05-14 13:25:00,33.07,33.08,33.06,33.08,34700.0,21.813,21.8196,21.8064,21.8196,34700.0
2012-05-14 13:30:00,33.08,33.08,33.05,33.05,153000.0,21.8196,21.8196,21.7998,21.7998,153000.0
2012-05-14 13:35:00,33.05,33.06,33.04,33.05,39500.0,21.7998,21.8064,21.7932,21.7998,39500.0
2012-05-14 13:40:00,33.05,33.05,33.04,33.04,46200.0,21.7998,21.7998,21.7932,21.7932,46200.0
2012-05-14 13:45:00,33.05,33.06,33.04,33.04,27900.0,21.7998,21.8064,21.7932,21.7932,27900.0
2012-05-14 13:50:00,33.05,33.08,33.04,33.06,175000.0,21.7998,21.8196,21.7932,21.8064,175000.0
2012-05-14 13:55:00,33.06,33.08,33.06,33.08,21900.0,21.8064,21.8196,21.8064,21.8196,21900.0
2012-05-14 14:00:00,33.08,33.1,33.07,33.1,28100.0,21.8196,21.8328,21.813,21.8328,28100.0
2012-05-14 14:05:00,33.1,33.1,33.08,33.08,18000.0,21.8328,21.8328,21.8196,21.8196,18000.0
2012-05-14 14:10:00,33.08,33.09,33.06,33.08,36800.0,21.8196,21.8262,21.8064,21.8196,36800.0
2012-05-14 14:15:00,33.08,33.08,33.04,33.04,67100.0,21.8196,21.8196,21.7932,21.7932,67100.0
2012-05-14 14:20:00,33.05,33.05,33.03,33.03,107500.0,21.7998,21.7998,21.7867,21.7867,107500.0
2012-05-14 14:25:00,33.03,33.04,33.03,33.04,12200.0,21.7867,21.7932,21.7867,21.7932,12200.0
2012-05-14 14:30:00,33.04,33.04,33.0,33.03,92700.0,21.7932,21.7932,21.7669,21.7867,92700.0
2012-05-14 14:35:00,33.03,33.04,32.99,33.01,67400.0,21.7867,21.7932,21.7603,21.7735,67400.0
2012-05-14 14:40:00,33.01,33.01,32.98,32.98,37200.0,21.7735,21.7735,21.7537,21.7537,37200.0
2012-05-14 14:45:00,32.99,33.0,32.97,32.99,34900.0,21.7603,21.7669,21.7471,21.7603,34900.0
2012-05-14 14:50:00,32.98,32.99,32.98,32.99,15500.0,21.7537,21.7603,21.7537,21.7603,15500.0
2012-05-14 14:55:00,32.98,33.0,32.95,32.97,66000.0,21.7537,21.7669,21.7339,21.7471,66000.0
2012-05-14 15:00:00,32.96,32.98,32.93,32.93,61000.0,21.7405,21.7537,21.7207,21.7207,61000.0
2012-05-14 15:05:00,32.93,32.94,32.91,32.93,55900.0,21.7207,21.7273,21.7075,21.7207,55900.0
2012-05-14 15:10:00,32.93,32.96,32.93,32.94,50600.0,21.7207,21.7405,21.7207,21.7273,50600.0
2012-05-14 15:15:00,32.93,32.94,32.92,32.92,57600.0,21.7207,21.7273,21.7141,21.7141,57600.0
2012-05-14 15:20:00,32.92,32.93,32.9,32.92,69000.0,21.7141,21.7207,21.7009,21.7141,69000.0
2012-05-14 15:25:00,32.92,32.93,32.91,32.91,57900.0,21.7141,21.7207,21.7075,21.7075,57900.0
2012-05-14 15:30:00,32.91,32.95,32.91,32.94,127700.0,21.7075,21.7339,21.7075,21.7273,127700.0
2012-05-14 15:35:00,32.94,32.95,32.93,32.93,159900.0,21.7273,21.7339,21.7207,21.7207,159900.0
2012-05-14 15:40:00,32.94,32.94,32.91,32.92,127000.0,21.7273,21.7273,21.7075,21.7141,127000.0
2012-05-14 15:45:00,32.91,32.93,32.89,32.93,174000.0,21.7075,21.7207,21.6943,21.7207,174000.0
2012-05-14 15:50:00,32.93,32.95,32.92,32.95,122100.0,21.7207,21.7339,21.7141,21.7339,122100.0
2012-05-14 15:55:00,32.94,32.95,32.91,32.91,374500.0,21.7273,21.7339,21.7075,21.7075,374500.0
2012-05-15 09:30:00,32.76,32.94,32.76,32.78,190200.0,21.6086,21.7273,21.6086,21.6218,190200.0
2012-05-15 09:35:00,32.8,32.9,32.79,32.86,108500.0,21.6349,21.7009,21.6283,21.6745,108500.0
2012-05-15 09:40:00,32.87,32.91,32.85,32.88,100900.0,21.6811,21.7075,21.6679,21.6877,100900.0
2012-05-15 09:45:00,32.87,32.93,32.87,32.92,128500.0,21.6811,21.7207,21.6811,21.7141,128500.0
2012-05-15 09:50:00,32.92,32.95,32.92,32.94,57700.0,21.7141,21.7339,21.7141,21.7273,57700.0
2012-05-15 09:55:00,32.94,33.01,32.94,33.01,98000.0,21.7273,21.7735,21.7273,21.7735,98000.0
2012-05-15 10:00:00,33.01,33.06,32.97,32.99,175500.0,21.7735,21.8064,21.7471,21.7603,175500.0
2012-05-15 10:05:00,32.98,33.07,32.97,33.05,41000.0,21.7537,21.813,21.7471,21.7998,41000.0
2012-05-15 10:10:00,33.05,33.06,33.03,33.05,235200.0,21.7998,21.8064,21.7867,21.7998,235200.0
2012-05-15 10:15:00,33.04,33.04,32.98,32.98,125000.0,21.7932,21.7932,21.7537,21.7537,125000.0
2012-05-15 10:20:00,32.98,33.02,32.98,33.01,71500.0,21.7537,21.7801,21.7537,21.7735,71500.0
2012-05-15 10:25:00,33.02,33.06,33.0,33.03,248200.0,21.7801,21.8064,21.7669,21.7867,248200.0
2012-05-15 10:30:00,33.04,33.04,32.95,32.96,249000.0,21.7932,21.7932,21.7339,21.7405,249000.0
2012-05-15 10:35:00,32.96,32.98,32.94,32.95,77900.0,21.7405,21.7537,21.7273,21.7339,77900.0
2012-05-15 10:40:00,32.94,32.96,32.92,32.94,44400.0,21.7273,21.7405,21.7141,21.7273,44400.0
2012-05-15 10:45:00,32.93,32.94,32.9,32.92,87400.0,21.7207,21.7273,21.7009,21.7141,87400.0
2012-05-15 10:50:00,32.92,32.96,32.9,32.95,91700.0,21.7141,21.7405,21.7009,21.7339,91700.0
2012-05-15 10:55:00,32.95,32.98,32.94,32.97,71600.0,21.7339,21.7537,21.7273,21.7471,71600.0
2012-05-15 11:00:00,32.97,33.0,32.95,32.98,99800.0,21.7471,21.7669,21.7339,21.7537,99800.0
2012-05-15 11:05:00,32.97,32.98,32.95,32.96,108500.0,21.7471,21.7537,21.7339,21.7405,108500.0
2012-05-15 11:10:00,32.97,32.97,32.91,32.92,85000.0,21.7471,21.7471,21.7075,21.7141,85000.0
2012-05-15 11:15:00,32.92,32.94,32.91,32.92,43200.0,21.7141,21.7273,21.7075,21.7141,43200.0
2012-05-15 11:20:00,32.92,32.94,32.92,32.94,45100.0,21.7141,21.7273,21.7141,21.7273,45100.0
2012-05-15 11:25:00,32.94,32.94,32.9,32.91,90100.0,21.7273,21.7273,21.7009,21.7075,90100.0
2012-05-15 11:30:00,32.92,32.96,32.91,32.96,80700.0,21.7141,21.7405,21.7075,21.7405,80700.0
2012-05-15 11:35:00,32.96,32.99,32.95,32.98,70200.0,21.7405,21.7603,21.7339,21.7537,70200.0
2012-05-15 11:40:00,32.98,33.02,32.97,33.01,58200.0,21.7537,21.7801,21.7471,21.7735,58200.0
2012-05-15 11:45:00,33.01,33.06,33.0,33.05,236400.0,21.7735,21.8064,21.7669,21.7998,236400.0
2012-05-15 11:50:00,33.05,33.05,33.02,33.04,196300.0,21.7998,21.7998,21.7801,21.7932,196300.0
2012-05-15 11:55:00,33.05,33.05,33.02,33.05,118900.0,21.7998,21.7998,21.7801,21.7998,118900.0
2012-05-15 12:00:00,33.05,33.06,33.04,33.05,35800.0,21.7998,21.8064,21.7932,21.7998,35800.0
2012-05-15 12:05:00,33.04,33.07,33.04,33.06,58100.0,21.7932,21.813,21.7932,21.8064,58100.0
2012-05-15 12:10:00,33.06,33.08,33.02,33.07,106500.0,21.8064,21.8196,21.7801,21.813,106500.0
2012-05-15 12:15:00,33.07,33.07,33.04,33.04,67200.0,21.813,21.813,21.7932,21.7932,67200.0
2012-05-15 12:20:00,33.04,33.05,33.03,33.03,51600.0,21.7932,21.7998,21.7867,21.7867,51600.0
2012-05-15 12:25:00,33.04,33.06,33.01,33.05,52200.0,21.7932,21.8064,21.7735,21.7998,52200.0
2012-05-15 12:30:00,33.05,33.07,33.05,33.07,42600.0,21.7998,21.813,21.7998,21.813,42600.0
2012-05-15 12:35:00,33.07,33.1,33.07,33.09,101800.0,21.813,21.8328,21.813,21.8262,101800.0
2012-05-15 12:40:00,33.09,33.09,33.07,33.08,55300.0,21.8262,21.8262,21.813,21.8196,55300.0
2012-05-15 12:45:00,33.08,33.09,33.05,33.06,131400.0,21.8196,21.8262,21.7998,21.8064,131400.0
2012-05-15 12:50:00,33.05,33.06,33.0,33.0,61400.0,21.7998,21.8064,21.7669,21.7669,61400.0
2012-05-15 12:55:00,33.01,33.06,33.01,33.06,133600.0,21.7735,21.8064,21.7735,21.8064,133600.0
2012-05-15 13:00:00,33.05,33.06,33.02,33.03,106600.0,21.7998,21.8064,21.7801,21.7867,106600.0
2012-05-15 13:05:00,33.04,33.04,33.03,33.04,9600.0,21.7932,21.7932,21.7867,21.7932,9600.0
2012-05-15 13:10:00,33.03,33.04,33.0,33.01,57900.0,21.7867,21.7932,21.7669,21.7735,57900.0
2012-05-15 13:15:00,33.0,33.01,32.98,33.01,66800.0,21.7669,21.7735,21.7537,21.7735,66800.0
2012-05-15 13:20:00,33.0,33.01,32.99,33.0,18700.0,21.7669,21.7735,21.7603,21.7669,18700.0
2012-05-15 13:25:00,33.0,33.01,32.98,32.98,45700.0,21.7669,21.7735,21.7537,21.7537,45700.0
2012-05-15 13:30:00,32.99,32.99,32.95,32.96,129000.0,21.7603,21.7603,21.7339,21.7405,129000.0
2012-05-15 13:35:00,32.95,32.98,32.95,32.97,35500.0,21.7339,21.7537,21.7339,21.7471,35500.0
2012-05-15 13:40:00,32.97,32.98,32.96,32.98,108000.0,21.7471,21.7537,21.7405,21.7537,108000.0
2012-05-15 13:45:00,32.97,32.98,32.96,32.97,128500.0,21.7471,21.7537,21.7405,21.7471,128500.0
2012-05-15 13:50:00,32.97,32.98,32.96,32.97,71200.0,21.7471,21.7537,21.7405,21.7471,71200.0
2012-05-15 13:55:00,32.97,32.98,32.94,32.95,123900.0,21.7471,21.7537,21.7273,21.7339,123900.0
2012-05-15 14:00:00,32.96,32.98,32.95,32.95,103400.0,21.7405,21.7537,21.7339,21.7339,103400.0
2012-05-15 14:05:00,32.95,32.96,32.93,32.94,35700.0,21.7339,21.7405,21.7207,21.7273,35700.0
2012-05-15 14:10:00,32.95,32.97,32.95,32.95,62400.0,21.7339,21.7471,21.7339,21.7339,62400.0
2012-05-15 14:15:00,32.95,32.96,32.92,32.96,57700.0,21.7339,21.7405,21.7141,21.7405,57700.0
2012-05-15 14:20:00,32.95,32.97,32.95,32.96,115300.0,21.7339,21.7471,21.7339,21.7405,115300.0
2012-05-15 14:25:00,32.95,32.97,32.95,32.95,154400.0,21.7339,21.7471,21.7339,21.7339,154400.0
2012-05-15 14:30:00,32.95,32.97,32.95,32.97,57100.0,21.7339,21.7471,21.7339,21.7471,57100.0
2012-05-15 14:35:00,32.97,32.97,32.95,32.96,99400.0,21.7471,21.7471,21.7339,21.7405,99400.0
2012-05-15 14:40:00,32.96,33.01,32.96,33.0,269100.0,21.7405,21.7735,21.7405,21.7669,269100.0
2012-05-15 14:45:00,33.0,33.02,32.99,33.0,71400.0,21.7669,21.7801,21.7603,21.7669,71400.0
2012-05-15 14:50:00,32.99,33.0,32.96,32.97,61600.0,21.7603,21.7669,21.7405,21.7471,61600.0
2012-05-15 14:55:00,32.97,32.99,32.96,32.97,200600.0,21.7471,21.7603,21.7405,21.7471,200600.0
2012-05-15 15:00:00,32.97,32.98,32.95,32.97,234200.0,21.7471,21.7537,21.7339,21.7471,234200.0
2012-05-15 15:05:00,32.97,32.98,32.92,32.92,96700.0,21.7471,21.7537,21.7141,21.7141,96700.0
2012-05-15 15:10:00,32.92,32.93,32.87,32.91,228300.0,21.7141,21.7207,21.6811,21.7075,228300.0
2012-05-15 15:15:00,32.9,32.92,32.85,32.9,144900.0,21.7009,21.7141,21.6679,21.7009,144900.0
2012-05-15 15:20:00,32.9,32.91,32.89,32.89,46700.0,21.7009,21.7075,21.6943,21.6943,46700.0
2012-05-15 15:25:00,32.89,32.9,32.86,32.89,144400.0,21.6943,21.7009,21.6745,21.6943,144400.0
2012-05-15 15:30:00,32.89,32.97,32.89,32.94,239200.0,21.6943,21.7471,21.6943,21.7273,239200.0
2012-05-15 15:35:00,32.94,32.96,32.91,32.96,136000.0,21.7273,21.7405,21.7075,21.7405,136000.0
2012-05-15 15:40:00,32.95,33.02,32.95,32.98,251300.0,21.7339,21.7801,21.7339,21.7537,251300.0
2012-05-15 15:45:00,32.98,33.01,32.93,32.95,334000.0,21.7537,21.7735,21.7207,21.7339,334000.0
2012-05-15 15:50:00,32.94,32.96,32.92,32.95,429800.0,21.7273,21.7405,21.7141,21.7339,429800.0
2012-05-15 15:55:00,32.95,32.99,32.94,32.98,263100.0,21.7339,21.7603,21.7273,21.7537,263100.0
2012-05-16 09:30:00,33.25,33.29,33.12,33.23,371700.0,21.9318,21.9581,21.846,21.9186,371700.0
2012-05-16 09:35:00,33.23,33.27,33.22,33.26,122000.0,21.9186,21.945,21.912,21.9384,122000.0
2012-05-16 09:40:00,33.25,33.27,33.23,33.27,188400.0,21.9318,21.945,21.9186,21.945,188400.0
2012-05-16 09:45:00,33.27,33.28,33.25,33.25,118500.0,21.945,21.9516,21.9318,21.9318,118500.0
2012-05-16 09:50:00,33.25,33.26,33.21,33.23,148900.0,21.9318,21.9384,21.9054,21.9186,148900.0
2012-05-16 09:55:00,33.23,33.23,33.19,33.21,96900.0,21.9186,21.9186,21.8922,21.9054,96900.0
2012-05-16 10:00:00,33.21,33.23,33.19,33.2,101400.0,21.9054,21.9186,21.8922,21.8988,101400.0
2012-05-16 10:05:00,33.2,33.2,33.17,33.19,145600.0,21.8988,21.8988,21.879,21.8922,145600.0
2012-05-16 10:10:00,33.19,33.19,33.13,33.13,103500.0,21.8922,21.8922,21.8526,21.8526,103500.0
2012-05-16 10:15:00,33.14,33.17,33.13,33.15,105100.0,21.8592,21.879,21.8526,21.8658,105100.0
2012-05-16 10:20:00,33.15,33.16,33.13,33.14,101400.0,21.8658,21.8724,21.8526,21.8592,101400.0
2012-05-16 10:25:00,33.13,33.14,33.11,33.12,73100.0,21.8526,21.8592,21.8394,21.846,73100.0
2012-05-16 10:30:00,33.12,33.15,33.09,33.11,173200.0,21.846,21.8658,21.8262,21.8394,173200.0
2012-05-16 10:35:00,33.11,33.11,33.08,33.08,110200.0,21.8394,21.8394,21.8196,21.8196,110200.0
2012-05-16 10:40:00,33.09,33.1,33.07,33.1,43600.0,21.8262,21.8328,21.813,21.8328,43600.0
2012-05-16 10:45:00,33.1,33.11,33.08,33.08,39400.0,21.8328,21.8394,21.8196,21.8196,39400.0
2012-05-16 10:50:00,33.08,33.09,33.03,33.08,68400.0,21.8196,21.8262,21.7867,21.8196,68400.0
2012-05-16 10:55:00,33.08,33.08,33.04,33.05,87100.0,21.8196,21.8196,21.7932,21.7998,87100.0
2012-05-16 11:00:00,33.05,33.06,33.03,33.03,53100.0,21.7998,21.8064,21.7867,21.7867,53100.0
2012-05-16 11:05:00,33.03,33.04,32.95,33.0,111400.0,21.7867,21.7932,21.7339,21.7669,111400.0
2012-05-16 11:10:00,33.0,33.05,32.99,33.02,92200.0,21.7669,21.7998,21.7603,21.7801,92200.0
2012-05-16 11:15:00,33.02,33.04,32.99,33.0,98700.0,21.7801,21.7932,21.7603,21.7669,98700.0
2012-05-16 11:20:00,33.0,33.01,32.97,32.98,61200.0,21.7669,21.7735,21.7471,21.7537,61200.0
2012-05-16 11:25:00,32.99,32.99,32.95,32.98,43600.0,21.7603,21.7603,21.7339,21.7537,43600.0
2012-05-16 11:30:00,32.98,33.02,32.97,32.97,94500.0,21.7537,21.7801,21.7471,21.7471,94500.0
2012-05-16 11:35:00,32.98,33.0,32.97,32.98,49100.0,21.7537,21.7669,21.7471,21.7537,49100.0
2012-05-16 11:40:00,32.98,33.02,32.97,33.02,95800.0,21.7537,21.7801,21.7471,21.7801,95800.0
2012-05-16 11:45:00,33.02,33.04,33.01,33.03,82800.0,21.7801,21.7932,21.7735,21.7867,82800.0
2012-05-16 11:50:00,33.03,33.05,33.02,33.04,91700.0,21.7867,21.7998,21.7801,21.7932,91700.0
2012-05-16 11:55:00,33.04,33.05,33.04,33.05,18600.0,21.7932,21.7998,21.7932,21.7998,18600.0
2012-05-16 12:00:00,33.05,33.05,33.04,33.04,50100.0,21.7998,21.7998,21.7932,21.7932,50100.0
2012-05-16 12:05:00,33.05,33.05,33.02,33.03,99300.0,21.7998,21.7998,21.7801,21.7867,99300.0
2012-05-16 12:10:00,33.03,33.04,33.03,33.03,52900.0,21.7867,21.7932,21.7867,21.7867,52900.0
2012-05-16 12:15:00,33.04,33.05,33.03,33.05,64600.0,21.7932,21.7998,21.7867,21.7998,64600.0
2012-05-16 12:20:00,33.05,33.06,33.02,33.03,86700.0,21.7998,21.8064,21.7801,21.7867,86700.0
2012-05-16 12:25:00,33.02,33.03,33.0,33.0,26000.0,21.7801,21.7867,21.7669,21.7669,26000.0
2012-05-16 12:30:00,33.01,33.04,33.0,33.02,97400.0,21.7735,21.7932,21.7669,21.7801,97400.0
2012-05-16 12:35:00,33.03,33.03,33.02,33.02,12900.0,21.7867,21.7867,21.7801,21.7801,12900.0
2012-05-16 12:40:00,33.02,33.04,33.02,33.02,84000.0,21.7801,21.7932,21.7801,21.7801,84000.0
2012-05-16 12:45:00,33.03,33.05,33.02,33.03,88400.0,21.7867,21.7998,21.7801,21.7867,88400.0
2012-05-16 12:50:00,33.03,33.03,33.01,33.02,32300.0,21.7867,21.7867,21.7735,21.7801,32300.0
2012-05-16 12:55:00,33.01,33.02,32.99,33.0,29000.0,21.7735,21.7801,21.7603,21.7669,29000.0
2012-05-16 13:00:00,32.99,33.0,32.99,32.99,18500.0,21.7603,21.7669,21.7603,21.7603,18500.0
2012-05-16 13:05:00,32.99,33.0,32.99,32.99,34500.0,21.7603,21.7669,21.7603,21.7603,34500.0
2012-05-16 13:10:00,33.0,33.01,32.99,32.99,66700.0,21.7669,21.7735,21.7603,21.7603,66700.0
2012-05-16 13:15:00,33.0,33.01,32.99,33.0,53000.0,21.7669,21.7735,21.7603,21.7669,53000.0
2012-05-16 13:20:00,33.01,33.01,33.0,33.0,31800.0,21.7735,21.7735,21.7669,21.7669,31800.0
2012-05-16 13:25:00,33.01,33.01,32.98,32.98,81800.0,21.7735,21.7735,21.7537,21.7537,81800.0
2012-05-16 13:30:00,32.99,33.0,32.97,32.98,116700.0,21.7603,21.7669,21.7471,21.7537,116700.0
2012-05-16 13:35:00,32.98,33.0,32.98,32.99,33500.0,21.7537,21.7669,21.7537,21.7603,33500.0
2012-05-16 13:40:00,33.0,33.01,32.99,33.0,126000.0,21.7669,21.7735,21.7603,21.7669,126000.0
2012-05-16 13:45:00,33.0,33.04,33.0,33.03,109400.0,21.7669,21.7932,21.7669,21.7867,109400.0
2012-05-16 13:50:00,33.02,33.05,33.01,33.03,106500.0,21.7801,21.7998,21.7735,21.7867,106500.0
2012-05-16 13:55:00,33.02,33.04,33.02,33.03,82000.0,21.7801,21.7932,21.7801,21.7867,82000.0
2012-05-16 14:00:00,33.04,33.05,32.96,32.96,279300.0,21.7932,21.7998,21.7405,21.7405,279300.0
2012-05-16 14:05:00,32.97,32.98,32.95,32.96,108300.0,21.7471,21.7537,21.7339,21.7405,108300.0
2012-05-16 14:10:00,32.95,32.97,32.91,32.91,169900.0,21.7339,21.7471,21.7075,21.7075,169900.0
2012-05-16 14:15:00,32.91,32.95,32.91,32.94,181400.0,21.7075,21.7339,21.7075,21.7273,181400.0
2012-05-16 14:20:00,32.94,32.95,32.92,32.94,483400.0,21.7273,21.7339,21.7141,21.7273,483400.0
2012-05-16 14:25:00,32.94,32.95,32.92,32.93,79400.0,21.7273,21.7339,21.7141,21.7207,79400.0
2012-05-16 14:30:00,32.93,32.95,32.9,32.91,238600.0,21.7207,21.7339,21.7009,21.7075,238600.0
2012-05-16 14:35:00,32.91,32.94,32.91,32.94,63000.0,21.7075,21.7273,21.7075,21.7273,63000.0
2012-05-16 14:40:00,32.93,32.96,32.93,32.94,112100.0,21.7207,21.7405,21.7207,21.7273,112100.0
2012-05-16 14:45:00,32.94,33.0,32.94,32.98,174500.0,21.7273,21.7669,21.7273,21.7537,174500.0
2012-05-16 14:50:00,32.98,33.01,32.97,33.0,67900.0,21.7537,21.7735,21.7471,21.7669,67900.0
2012-05-16 14:55:00,32.99,33.0,32.96,32.98,157700.0,21.7603,21.7669,21.7405,21.7537,157700.0
2012-05-16 15:00:00,32.98,32.99,32.96,32.97,115300.0,21.7537,21.7603,21.7405,21.7471,115300.0
2012-05-16 15:05:00,32.97,32.98,32.95,32.95,76400.0,21.7471,21.7537,21.7339,21.7339,76400.0
2012-05-16 15:10:00,32.95,32.96,32.93,32.93,93900.0,21.7339,21.7405,21.7207,21.7207,93900.0
2012-05-16 15:15:00,32.93,32.99,32.93,32.98,238700.0,21.7207,21.7603,21.7207,21.7537,238700.0
2012-05-16 15:20:00,32.98,32.99,32.97,32.98,77000.0,21.7537,21.7603,21.7471,21.7537,77000.0
2012-05-16 15:25:00,32.98,33.03,32.98,32.99,165600.0,21.7537,21.7867,21.7537,21.7603,165600.0
2012-05-16 15:30:00,33.0,33.02,32.99,33.01,88200.0,21.7669,21.7801,21.7603,21.7735,88200.0
2012-05-16 15:35:00,33.02,33.06,33.01,33.01,226400.0,21.7801,21.8064,21.7735,21.7735,226400.0
2012-05-16 15:40:00,33.01,33.02,33.01,33.01,91500.0,21.7735,21.7801,21.7735,21.7735,91500.0
2012-05-16 15:45:00,33.02,33.02,33.0,33.0,217000.0,21.7801,21.7801,21.7669,21.7669,217000.0
2012-05-16 15:50:00,33.0,33.01,32.95,32.97,277000.0,21.7669,21.7735,21.7339,21.7471,277000.0
2012-05-16 15:55:00,32.97,33.03,32.96,33.01,708700.0,21.7471,21.7867,21.7405,21.7735,708700.0
2012-05-17 09:30:00,33.15,33.15,33.05,33.12,482000.0,21.8658,21.8658,21.7998,21.846,482000.0
2012-05-17 09:35:00,33.12,33.24,33.12,33.19,283800.0,21.846,21.9252,21.846,21.8922,283800.0
2012-05-17 09:40:00,33.18,33.29,33.16,33.23,214000.0,21.8856,21.9581,21.8724,21.9186,214000.0
2012-05-17 09:45:00,33.23,33.24,33.16,33.23,108500.0,21.9186,21.9252,21.8724,21.9186,108500.0
2012-05-17 09:50:00,33.22,33.25,33.15,33.24,123700.0,21.912,21.9318,21.8658,21.9252,123700.0
2012-05-17 09:55:00,33.24,33.34,33.23,33.32,85700.0,21.9252,21.9911,21.9186,21.9779,85700.0
2012-05-17 10:00:00,33.33,33.33,33.19,33.29,217800.0,21.9845,21.9845,21.8922,21.9581,217800.0
2012-05-17 10:05:00,33.28,33.36,33.28,33.29,231300.0,21.9516,22.0043,21.9516,21.9581,231300.0
2012-05-17 10:10:00,33.29,33.36,33.24,33.25,124000.0,21.9581,22.0043,21.9252,21.9318,124000.0
2012-05-17 10:15:00,33.25,33.27,33.18,33.18,101800.0,21.9318,21.945,21.8856,21.8856,101800.0
2012-05-17 10:20:00,33.19,33.21,33.19,33.19,74100.0,21.8922,21.9054,21.8922,21.8922,74100.0
2012-05-17 10:25:00,33.19,33.2,33.15,33.2,115300.0,21.8922,21.8988,21.8658,21.8988,115300.0
2012-05-17 10:30:00,33.19,33.22,33.17,33.21,87800.0,21.8922,21.912,21.879,21.9054,87800.0
2012-05-17 10:35:00,33.21,33.25,33.2,33.21,115100.0,21.9054,21.9318,21.8988,21.9054,115100.0
2012-05-17 10:40:00,33.21,33.22,33.16,33.17,74100.0,21.9054,21.912,21.8724,21.879,74100.0
2012-05-17 10:45:00,33.17,33.21,33.16,33.2,51100.0,21.879,21.9054,21.8724,21.8988,51100.0
2012-05-17 10:50:00,33.2,33.22,33.17,33.21,87100.0,21.8988,21.912,21.879,21.9054,87100.0
2012-05-17 10:55:00,33.22,33.24,33.17,33.2,100500.0,21.912,21.9252,21.879,21.8988,100500.0
2012-05-17 11:00:00,33.19,33.19,33.14,33.16,114800.0,21.8922,21.8922,21.8592,21.8724,114800.0
2012-05-17 11:05:00,33.16,33.2,33.15,33.16,114100.0,21.8724,21.8988,21.8658,21.8724,114100.0
2012-05-17 11:10:00,33.15,33.19,33.14,33.14,132400.0,21.8658,21.8922,21.8592,21.8592,132400.0
2012-05-17 11:15:00,33.14,33.15,33.08,33.09,79000.0,21.8592,21.8658,21.8196,21.8262,79000.0
2012-05-17 11:20:00,33.09,33.1,33.05,33.05,102500.0,21.8262,21.8328,21.7998,21.7998,102500.0
2012-05-17 11:25:00,33.05,33.07,33.02,33.04,80500.0,21.7998,21.813,21.7801,21.7932,80500.0
2012-05-17 11:30:00,33.03,33.04,33.0,33.01,89300.0,21.7867,21.7932,21.7669,21.7735,89300.0
2012-05-17 11:35:00,33.0,33.02,32.98,32.98,107900.0,21.7669,21.7801,21.7537,21.7537,107900.0
2012-05-17 11:40:00,32.98,32.99,32.96,32.98,88500.0,21.7537,21.7603,21.7405,21.7537,88500.0
2012-05-17 11:45:00,32.97,33.0,32.97,33.0,68600.0,21.7471,21.7669,21.7471,21.7669,68600.0
2012-05-17 11:50:00,33.0,33.0,32.98,32.98,48400.0,21.7669,21.7669,21.7537,21.7537,48400.0
2012-05-17 11:55:00,32.98,33.0,32.97,32.97,146400.0,21.7537,21.7669,21.7471,21.7471,146400.0
2012-05-17 12:00:00,32.98,32.98,32.95,32.97,61300.0,21.7537,21.7537,21.7339,21.7471,61300.0
2012-05-17 12:05:00,32.96,32.98,32.95,32.95,39900.0,21.7405,21.7537,21.7339,21.7339,39900.0
2012-05-17 12:10:00,32.95,32.96,32.94,32.94,57100.0,21.7339,21.7405,21.7273,21.7273,57100.0
2012-05-17 12:15:00,32.94,32.96,32.93,32.95,95000.0,21.7273,21.7405,21.7207,21.7339,95000.0
2012-05-17 12:20:00,32.95,32.95,32.93,32.95,134900.0,21.7339,21.7339,21.7207,21.7339,134900.0
2012-05-17 12:25:00,32.95,32.95,32.9,32.9,83500.0,21.7339,21.7339,21.7009,21.7009,83500.0
2012-05-17 12:30:00,32.9,32.91,32.88,32.89,66800.0,21.7009,21.7075,21.6877,21.6943,66800.0
2012-05-17 12:35:00,32.89,32.91,32.89,32.91,35600.0,21.6943,21.7075,21.6943,21.7075,35600.0
2012-05-17 12:40:00,32.91,32.92,32.89,32.89,70000.0,21.7075,21.7141,21.6943,21.6943,70000.0
2012-05-17 12:45:00,32.9,32.91,32.89,32.9,27300.0,21.7009,21.7075,21.6943,21.7009,27300.0
2012-05-17 12:50:00,32.91,32.92,32.89,32.91,64900.0,21.7075,21.7141,21.6943,21.7075,64900.0
2012-05-17 12:55:00,32.91,32.92,32.89,32.89,39100.0,21.7075,21.7141,21.6943,21.6943,39100.0
2012-05-17 13:00:00,32.9,32.9,32.89,32.89,22000.0,21.7009,21.7009,21.6943,21.6943,22000.0
2012-05-17 13:05:00,32.89,32.91,32.87,32.91,109700.0,21.6943,21.7075,21.6811,21.7075,109700.0
2012-05-17 13:10:00,32.91,32.96,32.9,32.94,119000.0,21.7075,21.7405,21.7009,21.7273,119000.0
2012-05-17 13:15:00,32.94,32.96,32.93,32.96,338200.0,21.7273,21.7405,21.7207,21.7405,338200.0
2012-05-17 13:20:00,32.95,33.03,32.93,33.03,334900.0,21.7339,21.7867,21.7207,21.7867,334900.0
2012-05-17 13:25:00,33.03,33.03,32.99,32.99,96200.0,21.7867,21.7867,21.7603,21.7603,96200.0
2012-05-17 13:30:00,33.0,33.02,32.97,32.97,195000.0,21.7669,21.7801,21.7471,21.7471,195000.0
2012-05-17 13:35:00,32.97,32.98,32.95,32.97,175400.0,21.7471,21.7537,21.7339,21.7471,175400.0
2012-05-17 13:40:00,32.98,32.98,32.95,32.95,46600.0,21.7537,21.7537,21.7339,21.7339,46600.0
2012-05-17 13:45:00,32.95,32.98,32.94,32.95,150000.0,21.7339,21.7537,21.7273,21.7339,150000.0
2012-05-17 13:50:00,32.95,32.97,32.95,32.96,160500.0,21.7339,21.7471,21.7339,21.7405,160500.0
2012-05-17 13:55:00,32.96,33.03,32.95,33.02,390800.0,21.7405,21.7867,21.7339,21.7801,390800.0
2012-05-17 14:00:00,33.02,33.03,32.95,32.97,491600.0,21.7801,21.7867,21.7339,21.7471,491600.0
2012-05-17 14:05:00,32.97,32.98,32.94,32.95,124000.0,21.7471,21.7537,21.7273,21.7339,124000.0
2012-05-17 14:10:00,32.96,32.99,32.95,32.96,37300.0,21.7405,21.7603,21.7339,21.7405,37300.0
2012-05-17 14:15:00,32.96,32.98,32.96,32.98,45600.0,21.7405,21.7537,21.7405,21.7537,45600.0
2012-05-17 14:20:00,32.98,32.99,32.95,32.96,231700.0,21.7537,21.7603,21.7339,21.7405,231700.0
2012-05-17 14:25:00,32.97,32.97,32.94,32.95,329100.0,21.7471,21.7471,21.7273,21.7339,329100.0
2012-05-17 14:30:00,32.94,32.97,32.93,32.97,151400.0,21.7273,21.7471,21.7207,21.7471,151400.0
2012-05-17 14:35:00,32.97,32.97,32.93,32.95,84400.0,21.7471,21.7471,21.7207,21.7339,84400.0
2012-05-17 14:40:00,32.95,32.99,32.95,32.99,81100.0,21.7339,21.7603,21.7339,21.7603,81100.0
2012-05-17 14:45:00,32.99,32.99,32.94,32.95,109500.0,21.7603,21.7603,21.7273,21.7339,109500.0
2012-05-17 14:50:00,32.95,32.96,32.94,32.95,101300.0,21.7339,21.7405,21.7273,21.7339,101300.0
2012-05-17 14:55:00,32.95,32.98,32.94,32.95,195200.0,21.7339,21.7537,21.7273,21.7339,195200.0
2012-05-17 15:00:00,32.95,32.98,32.94,32.97,226400.0,21.7339,21.7537,21.7273,21.7471,226400.0
2012-05-17 15:05:00,32.98,32.98,32.86,32.87,188200.0,21.7537,21.7537,21.6745,21.6811,188200.0
2012-05-17 15:10:00,32.87,32.94,32.87,32.94,99500.0,21.6811,21.7273,21.6811,21.7273,99500.0
2012-05-17 15:15:00,32.94,32.94,32.91,32.93,69300.0,21.7273,21.7273,21.7075,21.7207,69300.0
2012-05-17 15:20:00,32.92,32.94,32.88,32.88,162700.0,21.7141,21.7273,21.6877,21.6877,162700.0
2012-05-17 15:25:00,32.89,32.92,32.87,32.91,135500.0,21.6943,21.7141,21.6811,21.7075,135500.0
2012-05-17 15:30:00,32.92,32.93,32.9,32.91,148100.0,21.7141,21.7207,21.7009,21.7075,148100.0
2012-05-17 15:35:00,32.91,32.93,32.83,32.83,344600.0,21.7075,21.7207,21.6547,21.6547,344600.0
2012-05-17 15:40:00,32.83,32.85,32.82,32.82,268000.0,21.6547,21.6679,21.6481,21.6481,268000.0
2012-05-17 15:45:00,32.83,32.86,32.83,32.86,274600.0,21.6547,21.6745,21.6547,21.6745,274600.0
2012-05-17 15:50:00,32.85,32.86,32.81,32.82,430700.0,21.6679,21.6745,21.6415,21.6481,430700.0
2012-05-17 15:55:00,32.82,32.87,32.75,32.75,1034300.0,21.6481,21.6811,21.602,21.602,1034300.0
2012-05-18 09:30:00,32.83,32.99,32.8,32.91,1448100.0,21.6547,21.7603,21.6349,21.7075,1448100.0
2012-05-18 09:35:00,32.91,32.92,32.78,32.79,222000.0,21.7075,21.7141,21.6218,21.6283,222000.0
2012-05-18 09:40:00,32.79,32.9,32.78,32.85,87900.0,21.6283,21.7009,21.6218,21.6679,87900.0
2012-05-18 09:45:00,32.85,32.88,32.83,32.84,233800.0,21.6679,21.6877,21.6547,21.6613,233800.0
2012-05-18 09:50:00,32.84,32.87,32.82,32.85,61600.0,21.6613,21.6811,21.6481,21.6679,61600.0
2012-05-18 09:55:00,32.84,32.86,32.77,32.77,169200.0,21.6613,21.6745,21.6152,21.6152,169200.0
2012-05-18 10:00:00,32.78,32.8,32.75,32.79,120400.0,21.6218,21.6349,21.602,21.6283,120400.0
2012-05-18 10:05:00,32.79,32.81,32.78,32.79,89300.0,21.6283,21.6415,21.6218,21.6283,89300.0
2012-05-18 10:10:00,32.8,32.82,32.75,32.81,92900.0,21.6349,21.6481,21.602,21.6415,92900.0
2012-05-18 10:15:00,32.82,32.82,32.74,32.77,129100.0,21.6481,21.6481,21.5954,21.6152,129100.0
2012-05-18 10:20:00,32.77,32.8,32.76,32.79,42000.0,21.6152,21.6349,21.6086,21.6283,42000.0
2012-05-18 10:25:00,32.8,32.84,32.79,32.84,108900.0,21.6349,21.6613,21.6283,21.6613,108900.0
2012-05-18 10:30:00,32.84,32.85,32.79,32.81,195900.0,21.6613,21.6679,21.6283,21.6415,195900.0
2012-05-18 10:35:00,32.81,32.81,32.78,32.8,143600.0,21.6415,21.6415,21.6218,21.6349,143600.0
2012-05-18 10:40:00,32.8,32.84,32.78,32.84,125700.0,21.6349,21.6613,21.6218,21.6613,125700.0
2012-05-18 10:45:00,32.83,32.84,32.8,32.84,158700.0,21.6547,21.6613,21.6349,21.6613,158700.0
2012-05-18 10:50:00,32.84,32.85,32.81,32.83,182800.0,21.6613,21.6679,21.6415,21.6547,182800.0
2012-05-18 10:55:00,32.84,32.84,32.79,32.81,161300.0,21.6613,21.6613,21.6283,21.6415,161300.0
2012-05-18 11:00:00,32.81,32.85,32.8,32.84,102700.0,21.6415,21.6679,21.6349,21.6613,102700.0
2012-05-18 11:05:00,32.84,32.89,32.83,32.85,142300.0,21.6613,21.6943,21.6547,21.6679,142300.0
2012-05-18 11:10:00,32.84,32.89,32.84,32.88,79600.0,21.6613,21.6943,21.6613,21.6877,79600.0
2012-05-18 11:15:00,32.87,32.91,32.86,32.86,80300.0,21.6811,21.7075,21.6745,21.6745,80300.0
2012-05-18 11:20:00,32.86,32.89,32.84,32.89,59700.0,21.6745,21.6943,21.6613,21.6943,59700.0
2012-05-18 11:25:00,32.88,32.92,32.88,32.89,61500.0,21.6877,21.7141,21.6877,21.6943,61500.0
2012-05-18 11:30:00,32.89,32.9,32.81,32.83,102800.0,21.6943,21.7009,21.6415,21.6547,102800.0
2012-05-18 11:35:00,32.82,32.85,32.77,32.81,163200.0,21.6481,21.6679,21.6152,21.6415,163200.0
2012-05-18 11:40:00,32.82,32.89,32.81,32.89,42700.0,21.6481,21.6943,21.6415,21.6943,42700.0
2012-05-18 11:45:00,32.89,32.9,32.78,32.8,87700.0,21.6943,21.7009,21.6218,21.6349,87700.0
2012-05-18 11:50:00,32.79,32.81,32.77,32.8,111500.0,21.6283,21.6415,21.6152,21.6349,111500.0
2012-05-18 11:55:00,32.8,32.81,32.75,32.76,165500.0,21.6349,21.6415,21.602,21.6086,165500.0
2012-05-18 12:00:00,32.76,32.82,32.76,32.79,160000.0,21.6086,21.6481,21.6086,21.6283,160000.0
2012-05-18 12:05:00,32.79,32.83,32.78,32.8,151300.0,21.6283,21.6547,21.6218,21.6349,151300.0
2012-05-18 12:10:00,32.8,32.81,32.79,32.81,46700.0,21.6349,21.6415,21.6283,21.6415,46700.0
2012-05-18 12:15:00,32.8,32.8,32.77,32.8,34000.0,21.6349,21.6349,21.6152,21.6349,34000.0
2012-05-18 12:20:00,32.79,32.83,32.78,32.81,70900.0,21.6283,21.6547,21.6218,21.6415,70900.0
2012-05-18 12:25:00,32.8,32.85,32.8,32.83,42100.0,21.6349,21.6679,21.6349,21.6547,42100.0
2012-05-18 12:30:00,32.83,32.83,32.8,32.81,68200.0,21.6547,21.6547,21.6349,21.6415,68200.0
2012-05-18 12:35:00,32.81,32.83,32.79,32.83,73700.0,21.6415,21.6547,21.6283,21.6547,73700.0
2012-05-18 12:40:00,32.83,32.87,32.82,32.85,95800.0,21.6547,21.6811,21.6481,21.6679,95800.0
2012-05-18 12:45:00,32.85,32.88,32.85,32.87,117500.0,21.6679,21.6877,21.6679,21.6811,117500.0
2012-05-18 12:50:00,32.87,32.88,32.82,32.82,77700.0,21.6811,21.6877,21.6481,21.6481,77700.0
2012-05-18 12:55:00,32.83,32.85,32.82,32.84,88000.0,21.6547,21.6679,21.6481,21.6613,88000.0
2012-05-18 13:00:00,32.84,32.84,32.82,32.83,20500.0,21.6613,21.6613,21.6481,21.6547,20500.0
2012-05-18 13:05:00,32.83,32.84,32.79,32.79,63700.0,21.6547,21.6613,21.6283,21.6283,63700.0
2012-05-18 13:10:00,32.79,32.82,32.77,32.81,84100.0,21.6283,21.6481,21.6152,21.6415,84100.0
2012-05-18 13:15:00,32.81,32.86,32.8,32.83,65100.0,21.6415,21.6745,21.6349,21.6547,65100.0
2012-05-18 13:20:00,32.83,32.83,32.81,32.83,24200.0,21.6547,21.6547,21.6415,21.6547,24200.0
2012-05-18 13:25:00,32.82,32.84,32.81,32.82,72000.0,21.6481,21.6613,21.6415,21.6481,72000.0
2012-05-18 13:30:00,32.81,32.87,32.81,32.86,194500.0,21.6415,21.6811,21.6415,21.6745,194500.0
2012-05-18 13:35:00,32.86,32.86,32.79,32.82,167400.0,21.6745,21.6745,21.6283,21.6481,167400.0
2012-05-18 13:40:00,32.8,32.83,32.77,32.78,127000.0,21.6349,21.6547,21.6152,21.6218,127000.0
2012-05-18 13:45:00,32.78,32.8,32.75,32.8,85500.0,21.6218,21.6349,21.602,21.6349,85500.0
2012-05-18 13:50:00,32.8,32.81,32.74,32.77,120800.0,21.6349,21.6415,21.5954,21.6152,120800.0
2012-05-18 13:55:00,32.77,32.79,32.76,32.76,51400.0,21.6152,21.6283,21.6086,21.6086,51400.0
2012-05-18 14:00:00,32.76,32.78,32.76,32.77,35300.0,21.6086,21.6218,21.6086,21.6152,35300.0
2012-05-18 14:05:00,32.77,32.79,32.75,32.75,156800.0,21.6152,21.6283,21.602,21.602,156800.0
2012-05-18 14:10:00,32.76,32.79,32.75,32.78,48600.0,21.6086,21.6283,21.602,21.6218,48600.0
2012-05-18 14:15:00,32.79,32.8,32.73,32.73,83000.0,21.6283,21.6349,21.5888,21.5888,83000.0
2012-05-18 14:20:00,32.73,32.75,32.72,32.73,61800.0,21.5888,21.602,21.5822,21.5888,61800.0
2012-05-18 14:25:00,32.72,32.73,32.69,32.7,118900.0,21.5822,21.5888,21.5624,21.569,118900.0
2012-05-18 14:30:00,32.71,32.73,32.63,32.65,165100.0,21.5756,21.5888,21.5228,21.536,165100.0
2012-05-18 14:35:00,32.65,32.69,32.65,32.68,208600.0,21.536,21.5624,21.536,21.5558,208600.0
2012-05-18 14:40:00,32.67,32.68,32.62,32.64,144800.0,21.5492,21.5558,21.5162,21.5294,144800.0
2012-05-18 14:45:00,32.64,32.7,32.63,32.7,74000.0,21.5294,21.569,21.5228,21.569,74000.0
2012-05-18 14:50:00,32.7,32.74,32.69,32.72,61200.0,21.569,21.5954,21.5624,21.5822,61200.0
2012-05-18 14:55:00,32.73,32.73,32.72,32.72,37400.0,21.5888,21.5888,21.5822,21.5822,37400.0
2012-05-18 15:00:00,32.72,32.75,32.69,32.73,124300.0,21.5822,21.602,21.5624,21.5888,124300.0
2012-05-18 15:05:00,32.74,32.8,32.74,32.79,172000.0,21.5954,21.6349,21.5954,21.6283,172000.0
2012-05-18 15:10:00,32.8,32.84,32.79,32.84,144900.0,21.6349,21.6613,21.6283,21.6613,144900.0
2012-05-18 15:15:00,32.83,32.84,32.81,32.83,66000.0,21.6547,21.6613,21.6415,21.6547,66000.0
2012-05-18 15:20:00,32.83,32.83,32.72,32.72,169200.0,21.6547,21.6547,21.5822,21.5822,169200.0
2012-05-18 15:25:00,32.72,32.75,32.7,32.72,94900.0,21.5822,21.602,21.569,21.5822,94900.0
2012-05-18 15:30:00,32.71,32.72,32.66,32.67,147300.0,21.5756,21.5822,21.5426,21.5492,147300.0
2012-05-18 15:35:00,32.66,32.69,32.65,32.67,117700.0,21.5426,21.5624,21.536,21.5492,117700.0
2012-05-18 15:40:00,32.67,32.68,32.63,32.65,99200.0,21.5492,21.5558,21.5228,21.536,99200.0
2012-05-18 15:45:00,32.65,32.67,32.64,32.65,151700.0,21.536,21.5492,21.5294,21.536,151700.0
2012-05-18 15:50:00,32.66,32.66,32.6,32.63,250600.0,21.5426,21.5426,21.503,21.5228,250600.0
2012-05-18 15:55:00,32.62,32.72,32.62,32.71,613800.0,21.5162,21.5822,21.5162,21.5756,613800.0
2012-05-21 09:30:00,32.75,32.86,32.65,32.8,158000.0,21.602,21.6745,21.536,21.6349,158000.0
2012-05-21 09:35:00,32.8,32.89,32.71,32.87,81200.0,21.6349,21.6943,21.5756,21.6811,81200.0
2012-05-21 09:40:00,32.87,32.87,32.77,32.77,58000.0,21.6811,21.6811,21.6152,21.6152,58000.0
2012-05-21 09:45:00,32.77,32.78,32.7,32.73,65300.0,21.6152,21.6218,21.569,21.5888,65300.0
2012-05-21 09:50:00,32.74,32.74,32.65,32.65,73000.0,21.5954,21.5954,21.536,21.536,73000.0
2012-05-21 09:55:00,32.65,32.7,32.64,32.7,96400.0,21.536,21.569,21.5294,21.569,96400.0
2012-05-21 10:00:00,32.71,32.8,32.69,32.79,71700.0,21.5756,21.6349,21.5624,21.6283,71700.0
2012-05-21 10:05:00,32.79,32.81,32.72,32.73,219500.0,21.6283,21.6415,21.5822,21.5888,219500.0
2012-05-21 10:10:00,32.72,32.75,32.68,32.68,136000.0,21.5822,21.602,21.5558,21.5558,136000.0
2012-05-21 10:15:00,32.69,32.74,32.68,32.72,81900.0,21.5624,21.5954,21.5558,21.5822,81900.0
2012-05-21 10:20:00,32.72,32.75,32.71,32.72,89200.0,21.5822,21.602,21.5756,21.5822,89200.0
2012-05-21 10:25:00,32.72,32.73,32.68,32.68,102300.0,21.5822,21.5888,21.5558,21.5558,102300.0
2012-05-21 10:30:00,32.68,32.71,32.68,32.7,90100.0,21.5558,21.5756,21.5558,21.569,90100.0
2012-05-21 10:35:00,32.7,32.71,32.68,32.7,158500.0,21.569,21.5756,21.5558,21.569,158500.0
2012-05-21 10:40:00,32.7,32.7,32.64,32.65,107400.0,21.569,21.569,21.5294,21.536,107400.0
2012-05-21 10:45:00,32.66,32.72,32.64,32.68,140200.0,21.5426,21.5822,21.5294,21.5558,140200.0
2012-05-21 10:50:00,32.69,32.71,32.68,32.7,328400.0,21.5624,21.5756,21.5558,21.569,328400.0
2012-05-21 10:55:00,32.7,32.71,32.66,32.67,72900.0,21.569,21.5756,21.5426,21.5492,72900.0
2012-05-21 11:00:00,32.66,32.69,32.65,32.65,87700.0,21.5426,21.5624,21.536,21.536,87700.0
2012-05-21 11:05:00,32.65,32.66,32.59,32.59,63500.0,21.536,21.5426,21.4964,21.4964,63500.0
2012-05-21 11:10:00,32.6,32.61,32.53,32.53,162700.0,21.503,21.5096,21.4569,21.4569,162700.0
2012-05-21 11:15:00,32.53,32.59,32.52,32.58,51300.0,21.4569,21.4964,21.4503,21.4898,51300.0
2012-05-21 11:20:00,32.58,32.59,32.56,32.58,53600.0,21.4898,21.4964,21.4766,21.4898,53600.0
2012-05-21 11:25:00,32.57,32.6,32.57,32.59,71700.0,21.4832,21.503,21.4832,21.4964,71700.0
2012-05-21 11:30:00,32.6,32.6,32.57,32.58,62500.0,21.503,21.503,21.4832,21.4898,62500.0
2012-05-21 11:35:00,32.58,32.6,32.56,32.57,60000.0,21.4898,21.503,21.4766,21.4832,60000.0
2012-05-21 11:40:00,32.57,32.58,32.55,32.56,91800.0,21.4832,21.4898,21.47,21.4766,91800.0
2012-05-21 11:45:00,32.57,32.58,32.56,32.57,29600.0,21.4832,21.4898,21.4766,21.4832,29600.0
2012-05-21 11:50:00,32.58,32.6,32.57,32.6,56500.0,21.4898,21.503,21.4832,21.503,56500.0
2012-05-21 11:55:00,32.6,32.61,32.59,32.6,50100.0,21.503,21.5096,21.4964,21.503,50100.0
2012-05-21 12:00:00,32.59,32.62,32.58,32.61,79800.0,21.4964,21.5162,21.4898,21.5096,79800.0
2012-05-21 12:05:00,32.62,32.63,32.59,32.62,76800.0,21.5162,21.5228,21.4964,21.5162,76800.0
2012-05-21 12:10:00,32.62,32.65,32.62,32.64,44000.0,21.5162,21.536,21.5162,21.5294,44000.0
2012-05-21 12:15:00,32.64,32.66,32.64,32.66,56700.0,21.5294,21.5426,21.5294,21.5426,56700.0
2012-05-21 12:20:00,32.66,32.71,32.65,32.7,68200.0,21.5426,21.5756,21.536,21.569,68200.0
2012-05-21 12:25:00,32.71,32.71,32.68,32.7,96100.0,21.5756,21.5756,21.5558,21.569,96100.0
2012-05-21 12:30:00,32.7,32.7,32.67,32.68,48800.0,21.569,21.569,21.5492,21.5558,48800.0
2012-05-21 12:35:00,32.68,32.7,32.67,32.69,30500.0,21.5558,21.569,21.5492,21.5624,30500.0
2012-05-21 12:40:00,32.69,32.7,32.67,32.68,29800.0,21.5624,21.569,21.5492,21.5558,29800.0
2012-05-21 12:45:00,32.68,32.69,32.66,32.69,94800.0,21.5558,21.5624,21.5426,21.5624,94800.0
2012-05-21 12:50:00,32.68,32.69,32.64,32.64,52200.0,21.5558,21.5624,21.5294,21.5294,52200.0
2012-05-21 12:55:00,32.64,32.65,32.61,32.62,43100.0,21.5294,21.536,21.5096,21.5162,43100.0
2012-05-21 13:00:00,32.62,32.64,32.6,32.63,45200.0,21.5162,21.5294,21.503,21.5228,45200.0
2012-05-21 13:05:00,32.63,32.66,32.63,32.66,44800.0,21.5228,21.5426,21.5228,21.5426,44800.0
2012-05-21 13:10:00,32.65,32.66,32.61,32.62,63500.0,21.536,21.5426,21.5096,21.5162,63500.0
2012-05-21 13:15:00,32.61,32.62,32.61,32.61,38000.0,21.5096,21.5162,21.5096,21.5096,38000.0
2012-05-21 13:20:00,32.61,32.64,32.61,32.64,118000.0,21.5096,21.5294,21.5096,21.5294,118000.0
2012-05-21 13:25:00,32.63,32.63,32.61,32.62,97900.0,21.5228,21.5228,21.5096,21.5162,97900.0
2012-05-21 13:30:00,32.62,32.63,32.61,32.62,24300.0,21.5162,21.5228,21.5096,21.5162,24300.0
2012-05-21 13:35:00,32.61,32.62,32.6,32.6,20400.0,21.5096,21.5162,21.503,21.503,20400.0
2012-05-21 13:40:00,32.6,32.63,32.6,32.63,23900.0,21.503,21.5228,21.503,21.5228,23900.0
2012-05-21 13:45:00,32.62,32.66,32.62,32.65,49100.0,21.5162,21.5426,21.5162,21.536,49100.0
2012-05-21 13:50:00,32.65,32.66,32.64,32.65,56700.0,21.536,21.5426,21.5294,21.536,56700.0
2012-05-21 13:55:00,32.65,32.66,32.61,32.62,59300.0,21.536,21.5426,21.5096,21.5162,59300.0
2012-05-21 14:00:00,32.61,32.62,32.6,32.61,75500.0,21.5096,21.5162,21.503,21.5096,75500.0
2012-05-21 14:05:00,32.6,32.65,32.59,32.63,85000.0,21.503,21.536,21.4964,21.5228,85000.0
2012-05-21 14:10:00,32.63,32.64,32.61,32.64,38500.0,21.5228,21.5294,21.5096,21.5294,38500.0
2012-05-21 14:15:00,32.64,32.64,32.62,32.64,78500.0,21.5294,21.5294,21.5162,21.5294,78500.0
2012-05-21 14:20:00,32.64,32.69,32.64,32.68,66800.0,21.5294,21.5624,21.5294,21.5558,66800.0
2012-05-21 14:25:00,32.68,32.69,32.64,32.64,59300.0,21.5558,21.5624,21.5294,21.5294,59300.0
2012-05-21 14:30:00,32.64,32.65,32.64,32.64,24600.0,21.5294,21.536,21.5294,21.5294,24600.0
2012-05-21 14:35:00,32.64,32.65,32.62,32.63,57300.0,21.5294,21.536,21.5162,21.5228,57300.0
2012-05-21 14:40:00,32.62,32.64,32.62,32.64,61700.0,21.5162,21.5294,21.5162,21.5294,61700.0
2012-05-21 14:45:00,32.64,32.64,32.62,32.62,50200.0,21.5294,21.5294,21.5162,21.5162,50200.0
2012-05-21 14:50:00,32.62,32.68,32.62,32.68,78200.0,21.5162,21.5558,21.5162,21.5558,78200.0
2012-05-21 14:55:00,32.67,32.72,32.67,32.71,99500.0,21.5492,21.5822,21.5492,21.5756,99500.0
2012-05-21 15:00:00,32.71,32.72,32.7,32.72,45800.0,21.5756,21.5822,21.569,21.5822,45800.0
2012-05-21 15:05:00,32.71,32.74,32.71,32.73,102900.0,21.5756,21.5954,21.5756,21.5888,102900.0
2012-05-21 15:10:00,32.73,32.73,32.71,32.72,65000.0,21.5888,21.5888,21.5756,21.5822,65000.0
2012-05-21 15:15:00,32.71,32.73,32.69,32.7,175700.0,21.5756,21.5888,21.5624,21.569,175700.0
2012-05-21 15:20:00,32.7,32.74,32.7,32.73,70600.0,21.569,21.5954,21.569,21.5888,70600.0
2012-05-21 15:25:00,32.73,32.73,32.7,32.7,77300.0,21.5888,21.5888,21.569,21.569,77300.0
2012-05-21 15:30:00,32.7,32.71,32.68,32.7,58200.0,21.569,21.5756,21.5558,21.569,58200.0
2012-05-21 15:35:00,32.69,32.7,32.69,32.69,44700.0,21.5624,21.569,21.5624,21.5624,44700.0
2012-05-21 15:40:00,32.7,32.72,32.69,32.72,177000.0,21.569,21.5822,21.5624,21.5822,177000.0
2012-05-21 15:45:00,32.71,32.73,32.7,32.73,179200.0,21.5756,21.5888,21.569,21.5888,179200.0
2012-05-21 15:50:00,32.73,32.74,32.71,32.71,164800.0,21.5888,21.5954,21.5756,21.5756,164800.0
2012-05-21 15:55:00,32.72,32.72,32.7,32.72,225600.0,21.5822,21.5822,21.569,21.5822,225600.0
2012-05-22 09:30:00,32.68,32.87,32.65,32.86,206000.0,21.5558,21.6811,21.536,21.6745,206000.0
2012-05-22 09:35:00,32.85,32.92,32.84,32.87,98500.0,21.6679,21.7141,21.6613,21.6811,98500.0
2012-05-22 09:40:00,32.88,32.9,32.84,32.89,101800.0,21.6877,21.7009,21.6613,21.6943,101800.0
2012-05-22 09:45:00,32.9,32.9,32.85,32.86,86400.0,21.7009,21.7009,21.6679,21.6745,86400.0
2012-05-22 09:50:00,32.85,32.89,32.84,32.89,104800.0,21.6679,21.6943,21.6613,21.6943,104800.0
2012-05-22 09:55:00,32.89,32.89,32.82,32.82,88400.0,21.6943,21.6943,21.6481,21.6481,88400.0
2012-05-22 10:00:00,32.82,32.93,32.82,32.93,150700.0,21.6481,21.7207,21.6481,21.7207,150700.0
2012-05-22 10:05:00,32.93,33.0,32.93,33.0,101400.0,21.7207,21.7669,21.7207,21.7669,101400.0
2012-05-22 10:10:00,32.99,33.02,32.98,32.99,139400.0,21.7603,21.7801,21.7537,21.7603,139400.0
2012-05-22 10:15:00,32.99,32.99,32.95,32.95,67300.0,21.7603,21.7603,21.7339,21.7339,67300.0
2012-05-22 10:20:00,32.95,32.99,32.95,32.98,63800.0,21.7339,21.7603,21.7339,21.7537,63800.0
2012-05-22 10:25:00,32.98,33.0,32.97,32.98,75400.0,21.7537,21.7669,21.7471,21.7537,75400.0
2012-05-22 10:30:00,32.98,33.02,32.98,33.0,85700.0,21.7537,21.7801,21.7537,21.7669,85700.0
2012-05-22 10:35:00,33.0,33.02,32.98,32.98,101000.0,21.7669,21.7801,21.7537,21.7537,101000.0
2012-05-22 10:40:00,32.99,33.0,32.93,32.94,145700.0,21.7603,21.7669,21.7207,21.7273,145700.0
2012-05-22 10:45:00,32.94,32.95,32.91,32.93,86400.0,21.7273,21.7339,21.7075,21.7207,86400.0
2012-05-22 10:50:00,32.93,32.93,32.9,32.9,86200.0,21.7207,21.7207,21.7009,21.7009,86200.0
2012-05-22 10:55:00,32.91,32.94,32.9,32.94,86200.0,21.7075,21.7273,21.7009,21.7273,86200.0
2012-05-22 11:00:00,32.94,32.96,32.93,32.93,110700.0,21.7273,21.7405,21.7207,21.7207,110700.0
2012-05-22 11:05:00,32.93,32.97,32.92,32.92,101700.0,21.7207,21.7471,21.7141,21.7141,101700.0
2012-05-22 11:10:00,32.92,32.92,32.88,32.88,120900.0,21.7141,21.7141,21.6877,21.6877,120900.0
2012-05-22 11:15:00,32.88,32.89,32.86,32.87,243100.0,21.6877,21.6943,21.6745,21.6811,243100.0
2012-05-22 11:20:00,32.87,32.87,32.84,32.86,141700.0,21.6811,21.6811,21.6613,21.6745,141700.0
2012-05-22 11:25:00,32.86,32.86,32.85,32.85,38000.0,21.6745,21.6745,21.6679,21.6679,38000.0
2012-05-22 11:30:00,32.85,32.89,32.85,32.88,103900.0,21.6679,21.6943,21.6679,21.6877,103900.0
2012-05-22 11:35:00,32.88,32.89,32.88,32.88,43600.0,21.6877,21.6943,21.6877,21.6877,43600.0
2012-05-22 11:40:00,32.88,32.89,32.85,32.86,135100.0,21.6877,21.6943,21.6679,21.6745,135100.0
2012-05-22 11:45:00,32.86,32.88,32.86,32.86,139100.0,21.6745,21.6877,21.6745,21.6745,139100.0
2012-05-22 11:50:00,32.87,32.87,32.86,32.86,67400.0,21.6811,21.6811,21.6745,21.6745,67400.0
2012-05-22 11:55:00,32.87,32.87,32.84,32.85,90300.0,21.6811,21.6811,21.6613,21.6679,90300.0
2012-05-22 12:00:00,32.84,32.86,32.81,32.84,157400.0,21.6613,21.6745,21.6415,21.6613,157400.0
2012-05-22 12:05:00,32.84,32.85,32.8,32.8,54600.0,21.6613,21.6679,21.6349,21.6349,54600.0
2012-05-22 12:10:00,32.81,32.83,32.8,32.81,98500.0,21.6415,21.6547,21.6349,21.6415,98500.0
2012-05-22 12:15:00,32.81,32.82,32.77,32.82,97500.0,21.6415,21.6481,21.6152,21.6481,97500.0
2012-05-22 12:20:00,32.82,32.85,32.82,32.85,52500.0,21.6481,21.6679,21.6481,21.6679,52500.0
2012-05-22 12:25:00,32.85,32.88,32.84,32.88,37700.0,21.6679,21.6877,21.6613,21.6877,37700.0
2012-05-22 12:30:00,32.88,32.89,32.87,32.88,101600.0,21.6877,21.6943,21.6811,21.6877,101600.0
2012-05-22 12:35:00,32.88,32.89,32.88,32.88,47000.0,21.6877,21.6943,21.6877,21.6877,47000.0
2012-05-22 12:40:00,32.88,32.91,32.88,32.9,43900.0,21.6877,21.7075,21.6877,21.7009,43900.0
2012-05-22 12:45:00,32.91,32.93,32.9,32.92,64800.0,21.7075,21.7207,21.7009,21.7141,64800.0
2012-05-22 12:50:00,32.92,32.93,32.91,32.93,71300.0,21.7141,21.7207,21.7075,21.7207,71300.0
2012-05-22 12:55:00,32.92,32.94,32.92,32.94,63800.0,21.7141,21.7273,21.7141,21.7273,63800.0
2012-05-22 13:00:00,32.93,32.95,32.93,32.95,83700.0,21.7207,21.7339,21.7207,21.7339,83700.0
2012-05-22 13:05:00,32.95,32.96,32.93,32.95,115800.0,21.7339,21.7405,21.7207,21.7339,115800.0
2012-05-22 13:10:00,32.96,32.96,32.93,32.94,82600.0,21.7405,21.7405,21.7207,21.7273,82600.0
2012-05-22 13:15:00,32.94,32.95,32.89,32.91,120900.0,21.7273,21.7339,21.6943,21.7075,120900.0
2012-05-22 13:20:00,32.91,32.93,32.9,32.93,47100.0,21.7075,21.7207,21.7009,21.7207,47100.0
2012-05-22 13:25:00,32.92,32.93,32.9,32.9,58700.0,21.7141,21.7207,21.7009,21.7009,58700.0
2012-05-22 13:30:00,32.9,32.91,32.89,32.9,103200.0,21.7009,21.7075,21.6943,21.7009,103200.0
2012-05-22 13:35:00,32.9,32.91,32.87,32.91,92500.0,21.7009,21.7075,21.6811,21.7075,92500.0
2012-05-22 13:40:00,32.9,32.9,32.85,32.87,80200.0,21.7009,21.7009,21.6679,21.6811,80200.0
2012-05-22 13:45:00,32.87,32.88,32.84,32.86,49600.0,21.6811,21.6877,21.6613,21.6745,49600.0
2012-05-22 13:50:00,32.86,32.88,32.84,32.87,127800.0,21.6745,21.6877,21.6613,21.6811,127800.0
2012-05-22 13:55:00,32.87,32.89,32.84,32.87,178800.0,21.6811,21.6943,21.6613,21.6811,178800.0
2012-05-22 14:00:00,32.87,32.91,32.87,32.9,54900.0,21.6811,21.7075,21.6811,21.7009,54900.0
2012-05-22 14:05:00,32.89,32.92,32.87,32.88,98100.0,21.6943,21.7141,21.6811,21.6877,98100.0
2012-05-22 14:10:00,32.87,32.88,32.87,32.88,28900.0,21.6811,21.6877,21.6811,21.6877,28900.0
2012-05-22 14:15:00,32.87,32.89,32.87,32.89,71800.0,21.6811,21.6943,21.6811,21.6943,71800.0
2012-05-22 14:20:00,32.88,32.97,32.88,32.97,220500.0,21.6877,21.7471,21.6877,21.7471,220500.0
2012-05-22 14:25:00,32.96,32.98,32.95,32.97,64000.0,21.7405,21.7537,21.7339,21.7471,64000.0
2012-05-22 14:30:00,32.96,32.96,32.9,32.9,61500.0,21.7405,21.7405,21.7009,21.7009,61500.0
2012-05-22 14:35:00,32.9,32.94,32.9,32.94,95400.0,21.7009,21.7273,21.7009,21.7273,95400.0
2012-05-22 14:40:00,32.94,32.95,32.92,32.94,75800.0,21.7273,21.7339,21.7141,21.7273,75800.0
2012-05-22 14:45:00,32.95,32.95,32.91,32.95,73200.0,21.7339,21.7339,21.7075,21.7339,73200.0
2012-05-22 14:50:00,32.94,32.95,32.92,32.92,40200.0,21.7273,21.7339,21.7141,21.7141,40200.0
2012-05-22 14:55:00,32.93,32.93,32.91,32.93,49200.0,21.7207,21.7207,21.7075,21.7207,49200.0
2012-05-22 15:00:00,32.92,32.92,32.89,32.9,65300.0,21.7141,21.7141,21.6943,21.7009,65300.0
2012-05-22 15:05:00,32.91,32.93,32.9,32.91,59500.0,21.7075,21.7207,21.7009,21.7075,59500.0
2012-05-22 15:10:00,32.91,32.91,32.89,32.89,37200.0,21.7075,21.7075,21.6943,21.6943,37200.0
2012-05-22 15:15:00,32.9,32.9,32.88,32.88,55600.0,21.7009,21.7009,21.6877,21.6877,55600.0
2012-05-22 15:20:00,32.87,32.88,32.85,32.85,65200.0,21.6811,21.6877,21.6679,21.6679,65200.0
2012-05-22 15:25:00,32.85,32.86,32.82,32.82,90300.0,21.6679,21.6745,21.6481,21.6481,90300.0
2012-05-22 15:30:00,32.82,32.83,32.77,32.77,154000.0,21.6481,21.6547,21.6152,21.6152,154000.0
2012-05-22 15:35:00,32.77,32.8,32.76,32.76,135200.0,21.6152,21.6349,21.6086,21.6086,135200.0
2012-05-22 15:40:00,32.77,32.79,32.74,32.76,146600.0,21.6152,21.6283,21.5954,21.6086,146600.0
2012-05-22 15:45:00,32.76,32.78,32.71,32.72,181100.0,21.6086,21.6218,21.5756,21.5822,181100.0
2012-05-22 15:50:00,32.73,32.81,32.72,32.79,269900.0,21.5888,21.6415,21.5822,21.6283,269900.0
2012-05-22 15:55:00,32.8,32.85,32.78,32.84,490900.0,21.6349,21.6679,21.6218,21.6613,490900.0
2012-05-23 09:30:00,32.76,32.8,32.7,32.8,156200.0,21.6086,21.6349,21.569,21.6349,156200.0
2012-05-23 09:35:00,32.8,32.86,32.78,32.8,72000.0,21.6349,21.6745,21.6218,21.6349,72000.0
2012-05-23 09:40:00,32.79,32.8,32.71,32.73,63300.0,21.6283,21.6349,21.5756,21.5888,63300.0
2012-05-23 09:45:00,32.73,32.75,32.66,32.67,77600.0,21.5888,21.602,21.5426,21.5492,77600.0
2012-05-23 09:50:00,32.67,32.68,32.63,32.64,61000.0,21.5492,21.5558,21.5228,21.5294,61000.0
2012-05-23 09:55:00,32.65,32.67,32.61,32.65,70300.0,21.536,21.5492,21.5096,21.536,70300.0
2012-05-23 10:00:00,32.65,32.7,32.59,32.6,79500.0,21.536,21.569,21.4964,21.503,79500.0
2012-05-23 10:05:00,32.59,32.64,32.58,32.62,137100.0,21.4964,21.5294,21.4898,21.5162,137100.0
2012-05-23 10:10:00,32.63,32.64,32.59,32.63,133600.0,21.5228,21.5294,21.4964,21.5228,133600.0
2012-05-23 10:15:00,32.63,32.67,32.61,32.62,255300.0,21.5228,21.5492,21.5096,21.5162,255300.0
2012-05-23 10:20:00,32.6,32.6,32.55,32.57,131900.0,21.503,21.503,21.47,21.4832,131900.0
2012-05-23 10:25:00,32.57,32.57,32.53,32.56,97700.0,21.4832,21.4832,21.4569,21.4766,97700.0
2012-05-23 10:30:00,32.56,32.56,32.49,32.51,133900.0,21.4766,21.4766,21.4305,21.4437,133900.0
2012-05-23 10:35:00,32.52,32.52,32.46,32.47,87600.0,21.4503,21.4503,21.4107,21.4173,87600.0
2012-05-23 10:40:00,32.46,32.48,32.44,32.47,62700.0,21.4107,21.4239,21.3975,21.4173,62700.0
2012-05-23 10:45:00,32.48,32.48,32.4,32.42,148900.0,21.4239,21.4239,21.3711,21.3843,148900.0
2012-05-23 10:50:00,32.42,32.42,32.4,32.41,44600.0,21.3843,21.3843,21.3711,21.3777,44600.0
2012-05-23 10:55:00,32.42,32.46,32.41,32.44,179100.0,21.3843,21.4107,21.3777,21.3975,179100.0
2012-05-23 11:00:00,32.44,32.48,32.43,32.48,50400.0,21.3975,21.4239,21.3909,21.4239,50400.0
2012-05-23 11:05:00,32.48,32.54,32.47,32.51,115700.0,21.4239,21.4634,21.4173,21.4437,115700.0
2012-05-23 11:10:00,32.51,32.53,32.48,32.5,60200.0,21.4437,21.4569,21.4239,21.4371,60200.0
2012-05-23 11:15:00,32.5,32.53,32.49,32.51,59000.0,21.4371,21.4569,21.4305,21.4437,59000.0
2012-05-23 11:20:00,32.51,32.52,32.47,32.48,76800.0,21.4437,21.4503,21.4173,21.4239,76800.0
2012-05-23 11:25:00,32.48,32.49,32.46,32.46,71200.0,21.4239,21.4305,21.4107,21.4107,71200.0
2012-05-23 11:30:00,32.46,32.5,32.46,32.47,62900.0,21.4107,21.4371,21.4107,21.4173,62900.0
2012-05-23 11:35:00,32.47,32.47,32.41,32.41,78900.0,21.4173,21.4173,21.3777,21.3777,78900.0
2012-05-23 11:40:00,32.42,32.46,32.41,32.45,49800.0,21.3843,21.4107,21.3777,21.4041,49800.0
2012-05-23 11:45:00,32.45,32.45,32.41,32.42,63000.0,21.4041,21.4041,21.3777,21.3843,63000.0
2012-05-23 11:50:00,32.42,32.45,32.42,32.43,27800.0,21.3843,21.4041,21.3843,21.3909,27800.0
2012-05-23 11:55:00,32.44,32.44,32.41,32.42,34300.0,21.3975,21.3975,21.3777,21.3843,34300.0
2012-05-23 12:00:00,32.42,32.44,32.4,32.41,67900.0,21.3843,21.3975,21.3711,21.3777,67900.0
2012-05-23 12:05:00,32.41,32.42,32.39,32.4,41800.0,21.3777,21.3843,21.3645,21.3711,41800.0
2012-05-23 12:10:00,32.4,32.4,32.38,32.4,56200.0,21.3711,21.3711,21.3579,21.3711,56200.0
2012-05-23 12:15:00,32.4,32.43,32.39,32.43,45100.0,21.3711,21.3909,21.3645,21.3909,45100.0
2012-05-23 12:20:00,32.43,32.43,32.39,32.4,43300.0,21.3909,21.3909,21.3645,21.3711,43300.0
2012-05-23 12:25:00,32.39,32.4,32.36,32.36,30800.0,21.3645,21.3711,21.3447,21.3447,30800.0
2012-05-23 12:30:00,32.37,32.41,32.36,32.41,33200.0,21.3513,21.3777,21.3447,21.3777,33200.0
2012-05-23 12:35:00,32.41,32.43,32.39,32.43,38500.0,21.3777,21.3909,21.3645,21.3909,38500.0
2012-05-23 12:40:00,32.42,32.43,32.42,32.43,33000.0,21.3843,21.3909,21.3843,21.3909,33000.0
2012-05-23 12:45:00,32.42,32.48,32.42,32.47,46200.0,21.3843,21.4239,21.3843,21.4173,46200.0
2012-05-23 12:50:00,32.47,32.47,32.45,32.46,26000.0,21.4173,21.4173,21.4041,21.4107,26000.0
2012-05-23 12:55:00,32.46,32.46,32.43,32.44,61200.0,21.4107,21.4107,21.3909,21.3975,61200.0
2012-05-23 13:00:00,32.44,32.47,32.44,32.45,24100.0,21.3975,21.4173,21.3975,21.4041,24100.0
2012-05-23 13:05:00,32.46,32.46,32.45,32.46,19800.0,21.4107,21.4107,21.4041,21.4107,19800.0
2012-05-23 13:10:00,32.45,32.5,32.45,32.49,84500.0,21.4041,21.4371,21.4041,21.4305,84500.0
2012-05-23 13:15:00,32.49,32.5,32.47,32.48,38300.0,21.4305,21.4371,21.4173,21.4239,38300.0
2012-05-23 13:20:00,32.47,32.51,32.47,32.5,52600.0,21.4173,21.4437,21.4173,21.4371,52600.0
2012-05-23 13:25:00,32.5,32.52,32.5,32.51,41000.0,21.4371,21.4503,21.4371,21.4437,41000.0
2012-05-23 13:30:00,32.52,32.54,32.5,32.51,71900.0,21.4503,21.4634,21.4371,21.4437,71900.0
2012-05-23 13:35:00,32.51,32.51,32.5,32.51,21500.0,21.4437,21.4437,21.4371,21.4437,21500.0
2012-05-23 13:40:00,32.51,32.52,32.5,32.52,85600.0,21.4437,21.4503,21.4371,21.4503,85600.0
2012-05-23 13:45:00,32.52,32.54,32.51,32.52,109800.0,21.4503,21.4634,21.4437,21.4503,109800.0
2012-05-23 13:50:00,32.52,32.54,32.5,32.51,58000.0,21.4503,21.4634,21.4371,21.4437,58000.0
2012-05-23 13:55:00,32.51,32.52,32.49,32.51,42900.0,21.4437,21.4503,21.4305,21.4437,42900.0
2012-05-23 14:00:00,32.51,32.51,32.49,32.5,37900.0,21.4437,21.4437,21.4305,21.4371,37900.0
2012-05-23 14:05:00,32.5,32.5,32.49,32.5,35500.0,21.4371,21.4371,21.4305,21.4371,35500.0
2012-05-23 14:10:00,32.5,32.5,32.48,32.49,91000.0,21.4371,21.4371,21.4239,21.4305,91000.0
2012-05-23 14:15:00,32.49,32.49,32.46,32.47,69600.0,21.4305,21.4305,21.4107,21.4173,69600.0
2012-05-23 14:20:00,32.46,32.47,32.43,32.45,53200.0,21.4107,21.4173,21.3909,21.4041,53200.0
2012-05-23 14:25:00,32.43,32.44,32.39,32.39,110100.0,21.3909,21.3975,21.3645,21.3645,110100.0
2012-05-23 14:30:00,32.38,32.44,32.38,32.44,74600.0,21.3579,21.3975,21.3579,21.3975,74600.0
2012-05-23 14:35:00,32.44,32.48,32.43,32.46,92000.0,21.3975,21.4239,21.3909,21.4107,92000.0
2012-05-23 14:40:00,32.46,32.54,32.45,32.49,88800.0,21.4107,21.4634,21.4041,21.4305,88800.0
2012-05-23 14:45:00,32.49,32.5,32.45,32.46,59800.0,21.4305,21.4371,21.4041,21.4107,59800.0
2012-05-23 14:50:00,32.46,32.49,32.45,32.48,67700.0,21.4107,21.4305,21.4041,21.4239,67700.0
2012-05-23 14:55:00,32.48,32.5,32.47,32.48,102000.0,21.4239,21.4371,21.4173,21.4239,102000.0
2012-05-23 15:00:00,32.48,32.48,32.44,32.45,58400.0,21.4239,21.4239,21.3975,21.4041,58400.0
2012-05-23 15:05:00,32.44,32.45,32.39,32.45,193500.0,21.3975,21.4041,21.3645,21.4041,193500.0
2012-05-23 15:10:00,32.45,32.47,32.44,32.47,90400.0,21.4041,21.4173,21.3975,21.4173,90400.0
2012-05-23 15:15:00,32.46,32.47,32.45,32.47,85500.0,21.4107,21.4173,21.4041,21.4173,85500.0
2012-05-23 15:20:00,32.47,32.5,32.46,32.47,108500.0,21.4173,21.4371,21.4107,21.4173,108500.0
2012-05-23 15:25:00,32.46,32.48,32.45,32.45,103100.0,21.4107,21.4239,21.4041,21.4041,103100.0
2012-05-23 15:30:00,32.45,32.53,32.45,32.49,219300.0,21.4041,21.4569,21.4041,21.4305,219300.0
2012-05-23 15:35:00,32.49,32.53,32.49,32.51,257100.0,21.4305,21.4569,21.4305,21.4437,257100.0
2012-05-23 15:40:00,32.51,32.56,32.51,32.55,140700.0,21.4437,21.4766,21.4437,21.47,140700.0
2012-05-23 15:45:00,32.55,32.56,32.52,32.56,246600.0,21.47,21.4766,21.4503,21.4766,246600.0
2012-05-23 15:50:00,32.55,32.56,32.49,32.51,220300.0,21.47,21.4766,21.4305,21.4437,220300.0
2012-05-23 15:55:00,32.51,32.53,32.48,32.52,508400.0,21.4437,21.4569,21.4239,21.4503,508400.0
2012-05-24 09:30:00,32.51,32.69,32.51,32.66,207300.0,21.4437,21.5624,21.4437,21.5426,207300.0
2012-05-24 09:35:00,32.65,32.79,32.64,32.77,86800.0,21.536,21.6283,21.5294,21.6152,86800.0
2012-05-24 09:40:00,32.77,32.77,32.74,32.76,69800.0,21.6152,21.6152,21.5954,21.6086,69800.0
2012-05-24 09:45:00,32.76,32.78,32.66,32.67,78500.0,21.6086,21.6218,21.5426,21.5492,78500.0
2012-05-24 09:50:00,32.67,32.71,32.66,32.7,50100.0,21.5492,21.5756,21.5426,21.569,50100.0
2012-05-24 09:55:00,32.71,32.73,32.7,32.71,52400.0,21.5756,21.5888,21.569,21.5756,52400.0
2012-05-24 10:00:00,32.72,32.76,32.71,32.75,95900.0,21.5822,21.6086,21.5756,21.602,95900.0
2012-05-24 10:05:00,32.75,32.75,32.68,32.72,141000.0,21.602,21.602,21.5558,21.5822,141000.0
2012-05-24 10:10:00,32.71,32.74,32.71,32.73,40000.0,21.5756,21.5954,21.5756,21.5888,40000.0
2012-05-24 10:15:00,32.73,32.82,32.73,32.8,71600.0,21.5888,21.6481,21.5888,21.6349,71600.0
2012-05-24 10:20:00,32.8,32.82,32.79,32.82,58000.0,21.6349,21.6481,21.6283,21.6481,58000.0
2012-05-24 10:25:00,32.82,32.85,32.8,32.83,281400.0,21.6481,21.6679,21.6349,21.6547,281400.0
2012-05-24 10:30:00,32.83,32.92,32.82,32.91,165500.0,21.6547,21.7141,21.6481,21.7075,165500.0
2012-05-24 10:35:00,32.91,32.94,32.89,32.89,63600.0,21.7075,21.7273,21.6943,21.6943,63600.0
2012-05-24 10:40:00,32.89,32.92,32.89,32.89,63900.0,21.6943,21.7141,21.6943,21.6943,63900.0
2012-05-24 10:45:00,32.88,32.93,32.88,32.9,72000.0,21.6877,21.7207,21.6877,21.7009,72000.0
2012-05-24 10:50:00,32.9,32.91,32.87,32.89,38900.0,21.7009,21.7075,21.6811,21.6943,38900.0
2012-05-24 10:55:00,32.89,32.94,32.88,32.93,52800.0,21.6943,21.7273,21.6877,21.7207,52800.0
2012-05-24 11:00:00,32.93,32.94,32.91,32.91,34000.0,21.7207,21.7273,21.7075,21.7075,34000.0
2012-05-24 11:05:00,32.92,32.95,32.91,32.92,64000.0,21.7141,21.7339,21.7075,21.7141,64000.0
2012-05-24 11:10:00,32.91,32.97,32.91,32.94,48100.0,21.7075,21.7471,21.7075,21.7273,48100.0
2012-05-24 11:15:00,32.95,32.98,32.94,32.98,43500.0,21.7339,21.7537,21.7273,21.7537,43500.0
2012-05-24 11:20:00,32.97,32.99,32.96,32.97,37200.0,21.7471,21.7603,21.7405,21.7471,37200.0
2012-05-24 11:25:00,32.98,32.99,32.95,32.98,27400.0,21.7537,21.7603,21.7339,21.7537,27400.0
2012-05-24 11:30:00,32.98,32.99,32.95,32.96,51400.0,21.7537,21.7603,21.7339,21.7405,51400.0
2012-05-24 11:35:00,32.97,32.99,32.94,32.95,127400.0,21.7471,21.7603,21.7273,21.7339,127400.0
2012-05-24 11:40:00,32.96,32.96,32.92,32.93,18500.0,21.7405,21.7405,21.7141,21.7207,18500.0
2012-05-24 11:45:00,32.92,32.93,32.91,32.91,54800.0,21.7141,21.7207,21.7075,21.7075,54800.0
2012-05-24 11:50:00,32.92,32.93,32.91,32.92,60600.0,21.7141,21.7207,21.7075,21.7141,60600.0
2012-05-24 11:55:00,32.93,32.93,32.91,32.91,43000.0,21.7207,21.7207,21.7075,21.7075,43000.0
2012-05-24 12:00:00,32.92,32.93,32.86,32.87,101700.0,21.7141,21.7207,21.6745,21.6811,101700.0
2012-05-24 12:05:00,32.87,32.88,32.84,32.87,80500.0,21.6811,21.6877,21.6613,21.6811,80500.0
2012-05-24 12:10:00,32.87,32.88,32.83,32.85,56600.0,21.6811,21.6877,21.6547,21.6679,56600.0
2012-05-24 12:15:00,32.85,32.86,32.82,32.82,52800.0,21.6679,21.6745,21.6481,21.6481,52800.0
2012-05-24 12:20:00,32.82,32.85,32.82,32.83,60600.0,21.6481,21.6679,21.6481,21.6547,60600.0
2012-05-24 12:25:00,32.84,32.86,32.84,32.85,39000.0,21.6613,21.6745,21.6613,21.6679,39000.0
2012-05-24 12:30:00,32.84,32.86,32.82,32.84,48800.0,21.6613,21.6745,21.6481,21.6613,48800.0
2012-05-24 12:35:00,32.84,32.87,32.83,32.84,182600.0,21.6613,21.6811,21.6547,21.6613,182600.0
2012-05-24 12:40:00,32.84,32.85,32.83,32.84,60800.0,21.6613,21.6679,21.6547,21.6613,60800.0
2012-05-24 12:45:00,32.85,32.87,32.84,32.87,48300.0,21.6679,21.6811,21.6613,21.6811,48300.0
2012-05-24 12:50:00,32.87,32.87,32.82,32.82,34100.0,21.6811,21.6811,21.6481,21.6481,34100.0
2012-05-24 12:55:00,32.81,32.84,32.81,32.83,22900.0,21.6415,21.6613,21.6415,21.6547,22900.0
2012-05-24 13:00:00,32.84,32.87,32.82,32.86,53400.0,21.6613,21.6811,21.6481,21.6745,53400.0
2012-05-24 13:05:00,32.86,32.88,32.85,32.87,23000.0,21.6745,21.6877,21.6679,21.6811,23000.0
2012-05-24 13:10:00,32.88,32.89,32.86,32.87,26700.0,21.6877,21.6943,21.6745,21.6811,26700.0
2012-05-24 13:15:00,32.87,32.89,32.83,32.84,41700.0,21.6811,21.6943,21.6547,21.6613,41700.0
2012-05-24 13:20:00,32.84,32.86,32.83,32.85,32200.0,21.6613,21.6745,21.6547,21.6679,32200.0
2012-05-24 13:25:00,32.85,32.86,32.81,32.82,65600.0,21.6679,21.6745,21.6415,21.6481,65600.0
2012-05-24 13:30:00,32.82,32.83,32.79,32.83,50500.0,21.6481,21.6547,21.6283,21.6547,50500.0
2012-05-24 13:35:00,32.82,32.86,32.8,32.86,45100.0,21.6481,21.6745,21.6349,21.6745,45100.0
2012-05-24 13:40:00,32.86,32.87,32.84,32.86,30600.0,21.6745,21.6811,21.6613,21.6745,30600.0
2012-05-24 13:45:00,32.85,32.87,32.84,32.86,39900.0,21.6679,21.6811,21.6613,21.6745,39900.0
2012-05-24 13:50:00,32.86,32.87,32.83,32.83,72500.0,21.6745,21.6811,21.6547,21.6547,72500.0
2012-05-24 13:55:00,32.83,32.83,32.74,32.74,504300.0,21.6547,21.6547,21.5954,21.5954,504300.0
2012-05-24 14:00:00,32.73,32.78,32.73,32.78,105200.0,21.5888,21.6218,21.5888,21.6218,105200.0
2012-05-24 14:05:00,32.79,32.81,32.77,32.79,75300.0,21.6283,21.6415,21.6152,21.6283,75300.0
2012-05-24 14:10:00,32.78,32.78,32.73,32.73,175100.0,21.6218,21.6218,21.5888,21.5888,175100.0
2012-05-24 14:15:00,32.74,32.78,32.73,32.77,193400.0,21.5954,21.6218,21.5888,21.6152,193400.0
2012-05-24 14:20:00,32.77,32.79,32.75,32.79,227300.0,21.6152,21.6283,21.602,21.6283,227300.0
2012-05-24 14:25:00,32.79,32.81,32.78,32.81,38900.0,21.6283,21.6415,21.6218,21.6415,38900.0
2012-05-24 14:30:00,32.8,32.84,32.79,32.84,24400.0,21.6349,21.6613,21.6283,21.6613,24400.0
2012-05-24 14:35:00,32.84,32.85,32.82,32.83,43600.0,21.6613,21.6679,21.6481,21.6547,43600.0
2012-05-24 14:40:00,32.82,32.82,32.78,32.8,47800.0,21.6481,21.6481,21.6218,21.6349,47800.0
2012-05-24 14:45:00,32.8,32.83,32.79,32.83,25200.0,21.6349,21.6547,21.6283,21.6547,25200.0
2012-05-24 14:50:00,32.83,32.87,32.82,32.86,35400.0,21.6547,21.6811,21.6481,21.6745,35400.0
2012-05-24 14:55:00,32.85,32.87,32.83,32.84,46900.0,21.6679,21.6811,21.6547,21.6613,46900.0
2012-05-24 15:00:00,32.84,32.9,32.83,32.9,52000.0,21.6613,21.7009,21.6547,21.7009,52000.0
2012-05-24 15:05:00,32.88,32.88,32.86,32.86,53600.0,21.6877,21.6877,21.6745,21.6745,53600.0
2012-05-24 15:10:00,32.86,32.88,32.84,32.87,57600.0,21.6745,21.6877,21.6613,21.6811,57600.0
2012-05-24 15:15:00,32.86,32.93,32.86,32.93,69800.0,21.6745,21.7207,21.6745,21.7207,69800.0
2012-05-24 15:20:00,32.93,32.93,32.91,32.93,110800.0,21.7207,21.7207,21.7075,21.7207,110800.0
2012-05-24 15:25:00,32.93,33.0,32.92,32.98,111800.0,21.7207,21.7669,21.7141,21.7537,111800.0
2012-05-24 15:30:00,32.98,33.0,32.93,32.94,90500.0,21.7537,21.7669,21.7207,21.7273,90500.0
2012-05-24 15:35:00,32.95,32.96,32.93,32.94,101100.0,21.7339,21.7405,21.7207,21.7273,101100.0
2012-05-24 15:40:00,32.94,32.96,32.93,32.95,144400.0,21.7273,21.7405,21.7207,21.7339,144400.0
2012-05-24 15:45:00,32.95,32.99,32.94,32.99,162700.0,21.7339,21.7603,21.7273,21.7603,162700.0
2012-05-24 15:50:00,32.99,33.0,32.98,33.0,179300.0,21.7603,21.7669,21.7537,21.7669,179300.0
2012-05-24 15:55:00,33.0,33.02,32.99,33.01,475500.0,21.7669,21.7801,21.7603,21.7735,475500.0
2012-05-25 09:30:00,32.93,33.03,32.92,33.03,159300.0,21.7207,21.7867,21.7141,21.7867,159300.0
2012-05-25 09:35:00,33.02,33.03,32.97,32.99,70400.0,21.7801,21.7867,21.7471,21.7603,70400.0
2012-05-25 09:40:00,32.99,33.05,32.96,33.03,36100.0,21.7603,21.7998,21.7405,21.7867,36100.0
2012-05-25 09:45:00,33.03,33.07,33.03,33.07,70600.0,21.7867,21.813,21.7867,21.813,70600.0
2012-05-25 09:50:00,33.07,33.15,33.07,33.15,79000.0,21.813,21.8658,21.813,21.8658,79000.0
2012-05-25 09:55:00,33.15,33.21,33.12,33.19,111900.0,21.8658,21.9054,21.846,21.8922,111900.0
2012-05-25 10:00:00,33.19,33.3,33.17,33.28,304300.0,21.8922,21.9647,21.879,21.9516,304300.0
2012-05-25 10:05:00,33.27,33.3,33.23,33.23,163600.0,21.945,21.9647,21.9186,21.9186,163600.0
2012-05-25 10:10:00,33.24,33.24,33.15,33.15,74600.0,21.9252,21.9252,21.8658,21.8658,74600.0
2012-05-25 10:15:00,33.15,33.22,33.15,33.2,80600.0,21.8658,21.912,21.8658,21.8988,80600.0
2012-05-25 10:20:00,33.19,33.21,33.18,33.2,70100.0,21.8922,21.9054,21.8856,21.8988,70100.0
2012-05-25 10:25:00,33.2,33.22,33.17,33.2,39900.0,21.8988,21.912,21.879,21.8988,39900.0
2012-05-25 10:30:00,33.2,33.24,33.2,33.23,66600.0,21.8988,21.9252,21.8988,21.9186,66600.0
2012-05-25 10:35:00,33.23,33.27,33.22,33.23,68000.0,21.9186,21.945,21.912,21.9186,68000.0
2012-05-25 10:40:00,33.23,33.23,33.13,33.14,70500.0,21.9186,21.9186,21.8526,21.8592,70500.0
2012-05-25 10:45:00,33.14,33.14,33.1,33.12,32500.0,21.8592,21.8592,21.8328,21.846,32500.0
2012-05-25 10:50:00,33.13,33.16,33.12,33.13,57300.0,21.8526,21.8724,21.846,21.8526,57300.0
2012-05-25 10:55:00,33.14,33.15,33.11,33.11,50400.0,21.8592,21.8658,21.8394,21.8394,50400.0
2012-05-25 11:00:00,33.11,33.16,33.11,33.16,41900.0,21.8394,21.8724,21.8394,21.8724,41900.0
2012-05-25 11:05:00,33.16,33.19,33.15,33.18,50200.0,21.8724,21.8922,21.8658,21.8856,50200.0
2012-05-25 11:10:00,33.18,33.21,33.17,33.2,76200.0,21.8856,21.9054,21.879,21.8988,76200.0
2012-05-25 11:15:00,33.2,33.22,33.19,33.2,46100.0,21.8988,21.912,21.8922,21.8988,46100.0
2012-05-25 11:20:00,33.21,33.24,33.19,33.2,65500.0,21.9054,21.9252,21.8922,21.8988,65500.0
2012-05-25 11:25:00,33.21,33.22,33.19,33.19,58500.0,21.9054,21.912,21.8922,21.8922,58500.0
2012-05-25 11:30:00,33.2,33.2,33.15,33.16,62300.0,21.8988,21.8988,21.8658,21.8724,62300.0
2012-05-25 11:35:00,33.15,33.17,33.15,33.15,79800.0,21.8658,21.879,21.8658,21.8658,79800.0
2012-05-25 11:40:00,33.14,33.17,33.13,33.17,95900.0,21.8592,21.879,21.8526,21.879,95900.0
2012-05-25 11:45:00,33.17,33.19,33.16,33.17,43000.0,21.879,21.8922,21.8724,21.879,43000.0
2012-05-25 11:50:00,33.17,33.24,33.16,33.22,87700.0,21.879,21.9252,21.8724,21.912,87700.0
2012-05-25 11:55:00,33.22,33.24,33.2,33.21,39300.0,21.912,21.9252,21.8988,21.9054,39300.0
2012-05-25 12:00:00,33.22,33.22,33.15,33.16,54500.0,21.912,21.912,21.8658,21.8724,54500.0
2012-05-25 12:05:00,33.15,33.17,33.14,33.15,52300.0,21.8658,21.879,21.8592,21.8658,52300.0
2012-05-25 12:10:00,33.16,33.17,33.15,33.15,22800.0,21.8724,21.879,21.8658,21.8658,22800.0
2012-05-25 12:15:00,33.16,33.16,33.13,33.15,27100.0,21.8724,21.8724,21.8526,21.8658,27100.0
2012-05-25 12:20:00,33.15,33.16,33.14,33.14,43400.0,21.8658,21.8724,21.8592,21.8592,43400.0
2012-05-25 12:25:00,33.13,33.15,33.12,33.14,42100.0,21.8526,21.8658,21.846,21.8592,42100.0
2012-05-25 12:30:00,33.13,33.17,33.13,33.16,39200.0,21.8526,21.879,21.8526,21.8724,39200.0
2012-05-25 12:35:00,33.16,33.17,33.15,33.16,14100.0,21.8724,21.879,21.8658,21.8724,14100.0
2012-05-25 12:40:00,33.16,33.18,33.16,33.17,13700.0,21.8724,21.8856,21.8724,21.879,13700.0
2012-05-25 12:45:00,33.17,33.18,33.16,33.17,53400.0,21.879,21.8856,21.8724,21.879,53400.0
2012-05-25 12:50:00,33.17,33.2,33.16,33.19,44800.0,21.879,21.8988,21.8724,21.8922,44800.0
2012-05-25 12:55:00,33.2,33.2,33.18,33.19,53900.0,21.8988,21.8988,21.8856,21.8922,53900.0
2012-05-25 13:00:00,33.18,33.18,33.16,33.18,26600.0,21.8856,21.8856,21.8724,21.8856,26600.0
2012-05-25 13:05:00,33.18,33.19,33.17,33.18,28100.0,21.8856,21.8922,21.879,21.8856,28100.0
2012-05-25 13:10:00,33.18,33.19,33.17,33.18,18400.0,21.8856,21.8922,21.879,21.8856,18400.0
2012-05-25 13:15:00,33.19,33.21,33.17,33.21,27400.0,21.8922,21.9054,21.879,21.9054,27400.0
2012-05-25 13:20:00,33.21,33.22,33.2,33.2,38600.0,21.9054,21.912,21.8988,21.8988,38600.0
2012-05-25 13:25:00,33.21,33.21,33.2,33.2,35800.0,21.9054,21.9054,21.8988,21.8988,35800.0
2012-05-25 13:30:00,33.2,33.21,33.2,33.2,18500.0,21.8988,21.9054,21.8988,21.8988,18500.0
2012-05-25 13:35:00,33.2,33.2,33.19,33.2,53600.0,21.8988,21.8988,21.8922,21.8988,53600.0
2012-05-25 13:40:00,33.19,33.2,33.19,33.19,27800.0,21.8922,21.8988,21.8922,21.8922,27800.0
2012-05-25 13:45:00,33.2,33.2,33.19,33.2,9900.0,21.8988,21.8988,21.8922,21.8988,9900.0
2012-05-25 13:50:00,33.19,33.2,33.16,33.18,81800.0,21.8922,21.8988,21.8724,21.8856,81800.0
2012-05-25 13:55:00,33.18,33.18,33.16,33.17,34900.0,21.8856,21.8856,21.8724,21.879,34900.0
2012-05-25 14:00:00,33.17,33.17,33.14,33.16,49300.0,21.879,21.879,21.8592,21.8724,49300.0
2012-05-25 14:05:00,33.16,33.17,33.14,33.16,87500.0,21.8724,21.879,21.8592,21.8724,87500.0
2012-05-25 14:10:00,33.15,33.17,33.14,33.16,47300.0,21.8658,21.879,21.8592,21.8724,47300.0
2012-05-25 14:15:00,33.16,33.17,33.14,33.16,102500.0,21.8724,21.879,21.8592,21.8724,102500.0
2012-05-25 14:20:00,33.16,33.16,33.12,33.15,57000.0,21.8724,21.8724,21.846,21.8658,57000.0
2012-05-25 14:25:00,33.15,33.18,33.14,33.18,35100.0,21.8658,21.8856,21.8592,21.8856,35100.0
2012-05-25 14:30:00,33.17,33.18,33.15,33.15,37200.0,21.879,21.8856,21.8658,21.8658,37200.0
2012-05-25 14:35:00,33.16,33.16,33.12,33.15,44600.0,21.8724,21.8724,21.846,21.8658,44600.0
2012-05-25 14:40:00,33.15,33.17,33.13,33.15,43200.0,21.8658,21.879,21.8526,21.8658,43200.0
2012-05-25 14:45:00,33.15,33.15,33.08,33.1,100500.0,21.8658,21.8658,21.8196,21.8328,100500.0
2012-05-25 14:50:00,33.11,33.12,33.08,33.1,43400.0,21.8394,21.846,21.8196,21.8328,43400.0
2012-05-25 14:55:00,33.1,33.12,33.1,33.12,18000.0,21.8328,21.846,21.8328,21.846,18000.0
2012-05-25 15:00:00,33.12,33.15,33.11,33.14,26700.0,21.846,21.8658,21.8394,21.8592,26700.0
2012-05-25 15:05:00,33.14,33.16,33.11,33.14,53200.0,21.8592,21.8724,21.8394,21.8592,53200.0
2012-05-25 15:10:00,33.13,33.13,33.07,33.07,79400.0,21.8526,21.8526,21.813,21.813,79400.0
2012-05-25 15:15:00,33.08,33.11,33.07,33.09,58000.0,21.8196,21.8394,21.813,21.8262,58000.0
2012-05-25 15:20:00,33.09,33.09,33.03,33.05,112700.0,21.8262,21.8262,21.7867,21.7998,112700.0
2012-05-25 15:25:00,33.05,33.08,33.04,33.08,37600.0,21.7998,21.8196,21.7932,21.8196,37600.0
2012-05-25 15:30:00,33.08,33.1,33.04,33.1,104600.0,21.8196,21.8328,21.7932,21.8328,104600.0
2012-05-25 15:35:00,33.09,33.12,33.09,33.11,27200.0,21.8262,21.846,21.8262,21.8394,27200.0
2012-05-25 15:40:00,33.11,33.12,33.09,33.1,80700.0,21.8394,21.846,21.8262,21.8328,80700.0
2012-05-25 15:45:00,33.1,33.13,33.1,33.12,55000.0,21.8328,21.8526,21.8328,21.846,55000.0
2012-05-25 15:50:00,33.12,33.12,33.07,33.08,166700.0,21.846,21.846,21.813,21.8196,166700.0
2012-05-25 15:55:00,33.08,33.1,33.08,33.09,208300.0,21.8196,21.8328,21.8196,21.8262,208300.0
2012-05-29 09:30:00,33.08,33.16,33.05,33.09,293700.0,21.8196,21.8724,21.7998,21.8262,293700.0
2012-05-29 09:35:00,33.09,33.28,33.09,33.26,103700.0,21.8262,21.9516,21.8262,21.9384,103700.0
2012-05-29 09:40:00,33.26,33.31,33.23,33.27,87900.0,21.9384,21.9713,21.9186,21.945,87900.0
2012-05-29 09:45:00,33.27,33.3,33.23,33.26,179800.0,21.945,21.9647,21.9186,21.9384,179800.0
2012-05-29 09:50:00,33.26,33.37,33.26,33.34,177600.0,21.9384,22.0109,21.9384,21.9911,177600.0
2012-05-29 09:55:00,33.34,33.39,33.34,33.38,63300.0,21.9911,22.0241,21.9911,22.0175,63300.0
2012-05-29 10:00:00,33.37,33.39,33.31,33.39,145600.0,22.0109,22.0241,21.9713,22.0241,145600.0
2012-05-29 10:05:00,33.39,33.44,33.39,33.4,152400.0,22.0241,22.0571,22.0241,22.0307,152400.0
2012-05-29 10:10:00,33.4,33.45,33.39,33.44,155800.0,22.0307,22.0637,22.0241,22.0571,155800.0
2012-05-29 10:15:00,33.44,33.47,33.43,33.44,117700.0,22.0571,22.0769,22.0505,22.0571,117700.0
2012-05-29 10:20:00,33.44,33.45,33.36,33.4,103600.0,22.0571,22.0637,22.0043,22.0307,103600.0
2012-05-29 10:25:00,33.4,33.42,33.39,33.39,48400.0,22.0307,22.0439,22.0241,22.0241,48400.0
2012-05-29 10:30:00,33.39,33.44,33.38,33.42,73700.0,22.0241,22.0571,22.0175,22.0439,73700.0
2012-05-29 10:35:00,33.42,33.42,33.41,33.42,41300.0,22.0439,22.0439,22.0373,22.0439,41300.0
2012-05-29 10:40:00,33.41,33.43,33.41,33.43,47300.0,22.0373,22.0505,22.0373,22.0505,47300.0
2012-05-29 10:45:00,33.43,33.43,33.42,33.42,41400.0,22.0505,22.0505,22.0439,22.0439,41400.0
2012-05-29 10:50:00,33.43,33.44,33.38,33.39,103800.0,22.0505,22.0571,22.0175,22.0241,103800.0
2012-05-29 10:55:00,33.38,33.39,33.36,33.38,49300.0,22.0175,22.0241,22.0043,22.0175,49300.0
2012-05-29 11:00:00,33.38,33.4,33.37,33.39,119400.0,22.0175,22.0307,22.0109,22.0241,119400.0
2012-05-29 11:05:00,33.39,33.39,33.38,33.39,27300.0,22.0241,22.0241,22.0175,22.0241,27300.0
2012-05-29 11:10:00,33.39,33.44,33.38,33.44,116800.0,22.0241,22.0571,22.0175,22.0571,116800.0
2012-05-29 11:15:00,33.44,33.44,33.42,33.44,49800.0,22.0571,22.0571,22.0439,22.0571,49800.0
2012-05-29 11:20:00,33.43,33.45,33.42,33.44,67900.0,22.0505,22.0637,22.0439,22.0571,67900.0
2012-05-29 11:25:00,33.44,33.45,33.43,33.45,43000.0,22.0571,22.0637,22.0505,22.0637,43000.0
2012-05-29 11:30:00,33.44,33.45,33.43,33.45,82800.0,22.0571,22.0637,22.0505,22.0637,82800.0
2012-05-29 11:35:00,33.44,33.45,33.37,33.38,101600.0,22.0571,22.0637,22.0109,22.0175,101600.0
2012-05-29 11:40:00,33.37,33.37,33.3,33.32,68800.0,22.0109,22.0109,21.9647,21.9779,68800.0
2012-05-29 11:45:00,33.32,33.32,33.22,33.23,103500.0,21.9779,21.9779,21.912,21.9186,103500.0
2012-05-29 11:50:00,33.23,33.23,33.18,33.2,88100.0,21.9186,21.9186,21.8856,21.8988,88100.0
2012-05-29 11:55:00,33.21,33.23,33.19,33.22,142800.0,21.9054,21.9186,21.8922,21.912,142800.0
2012-05-29 12:00:00,33.21,33.22,33.15,33.19,182900.0,21.9054,21.912,21.8658,21.8922,182900.0
2012-05-29 12:05:00,33.2,33.21,33.17,33.21,104200.0,21.8988,21.9054,21.879,21.9054,104200.0
2012-05-29 12:10:00,33.21,33.22,33.17,33.18,46500.0,21.9054,21.912,21.879,21.8856,46500.0
2012-05-29 12:15:00,33.17,33.23,33.17,33.22,24600.0,21.879,21.9186,21.879,21.912,24600.0
2012-05-29 12:20:00,33.23,33.24,33.21,33.22,30000.0,21.9186,21.9252,21.9054,21.912,30000.0
2012-05-29 12:25:00,33.22,33.25,33.21,33.23,34600.0,21.912,21.9318,21.9054,21.9186,34600.0
2012-05-29 12:30:00,33.24,33.24,33.17,33.18,44200.0,21.9252,21.9252,21.879,21.8856,44200.0
2012-05-29 12:35:00,33.17,33.24,33.17,33.24,54600.0,21.879,21.9252,21.879,21.9252,54600.0
2012-05-29 12:40:00,33.23,33.26,33.23,33.26,21500.0,21.9186,21.9384,21.9186,21.9384,21500.0
2012-05-29 12:45:00,33.25,33.28,33.25,33.26,73500.0,21.9318,21.9516,21.9318,21.9384,73500.0
2012-05-29 12:50:00,33.26,33.28,33.25,33.28,41000.0,21.9384,21.9516,21.9318,21.9516,41000.0
2012-05-29 12:55:00,33.28,33.29,33.26,33.27,53100.0,21.9516,21.9581,21.9384,21.945,53100.0
2012-05-29 13:00:00,33.26,33.27,33.22,33.23,161200.0,21.9384,21.945,21.912,21.9186,161200.0
2012-05-29 13:05:00,33.24,33.25,33.22,33.23,22400.0,21.9252,21.9318,21.912,21.9186,22400.0
2012-05-29 13:10:00,33.24,33.29,33.23,33.27,30400.0,21.9252,21.9581,21.9186,21.945,30400.0
2012-05-29 13:15:00,33.27,33.28,33.25,33.25,29700.0,21.945,21.9516,21.9318,21.9318,29700.0
2012-05-29 13:20:00,33.26,33.26,33.23,33.23,34000.0,21.9384,21.9384,21.9186,21.9186,34000.0
2012-05-29 13:25:00,33.23,33.25,33.23,33.24,58100.0,21.9186,21.9318,21.9186,21.9252,58100.0
2012-05-29 13:30:00,33.23,33.25,33.23,33.24,81200.0,21.9186,21.9318,21.9186,21.9252,81200.0
2012-05-29 13:35:00,33.25,33.25,33.24,33.24,12600.0,21.9318,21.9318,21.9252,21.9252,12600.0
2012-05-29 13:40:00,33.24,33.3,33.24,33.27,202800.0,21.9252,21.9647,21.9252,21.945,202800.0
2012-05-29 13:45:00,33.27,33.3,33.24,33.25,342400.0,21.945,21.9647,21.9252,21.9318,342400.0
2012-05-29 13:50:00,33.25,33.26,33.24,33.24,33000.0,21.9318,21.9384,21.9252,21.9252,33000.0
2012-05-29 13:55:00,33.25,33.25,33.24,33.24,14900.0,21.9318,21.9318,21.9252,21.9252,14900.0
2012-05-29 14:00:00,33.24,33.25,33.24,33.24,25200.0,21.9252,21.9318,21.9252,21.9252,25200.0
2012-05-29 14:05:00,33.25,33.25,33.23,33.23,68600.0,21.9318,21.9318,21.9186,21.9186,68600.0
2012-05-29 14:10:00,33.23,33.27,33.23,33.27,54800.0,21.9186,21.945,21.9186,21.945,54800.0
2012-05-29 14:15:00,33.26,33.29,33.25,33.29,79000.0,21.9384,21.9581,21.9318,21.9581,79000.0
2012-05-29 14:20:00,33.28,33.3,33.26,33.27,61400.0,21.9516,21.9647,21.9384,21.945,61400.0
2012-05-29 14:25:00,33.27,33.29,33.27,33.29,38000.0,21.945,21.9581,21.945,21.9581,38000.0
2012-05-29 14:30:00,33.28,33.29,33.27,33.29,59400.0,21.9516,21.9581,21.945,21.9581,59400.0
2012-05-29 14:35:00,33.29,33.29,33.25,33.26,40700.0,21.9581,21.9581,21.9318,21.9384,40700.0
2012-05-29 14:40:00,33.27,33.27,33.25,33.25,30800.0,21.945,21.945,21.9318,21.9318,30800.0
2012-05-29 14:45:00,33.25,33.26,33.22,33.22,68800.0,21.9318,21.9384,21.912,21.912,68800.0
2012-05-29 14:50:00,33.22,33.26,33.22,33.25,46600.0,21.912,21.9384,21.912,21.9318,46600.0
2012-05-29 14:55:00,33.25,33.26,33.24,33.26,47300.0,21.9318,21.9384,21.9252,21.9384,47300.0
2012-05-29 15:00:00,33.26,33.26,33.24,33.25,44200.0,21.9384,21.9384,21.9252,21.9318,44200.0
2012-05-29 15:05:00,33.24,33.28,33.24,33.28,72400.0,21.9252,21.9516,21.9252,21.9516,72400.0
2012-05-29 15:10:00,33.27,33.3,33.27,33.29,99100.0,21.945,21.9647,21.945,21.9581,99100.0
2012-05-29 15:15:00,33.3,33.31,33.27,33.29,70000.0,21.9647,21.9713,21.945,21.9581,70000.0
2012-05-29 15:20:00,33.29,33.3,33.27,33.29,56800.0,21.9581,21.9647,21.945,21.9581,56800.0
2012-05-29 15:25:00,33.28,33.29,33.25,33.26,55200.0,21.9516,21.9581,21.9318,21.9384,55200.0
2012-05-29 15:30:00,33.27,33.27,33.22,33.25,115000.0,21.945,21.945,21.912,21.9318,115000.0
2012-05-29 15:35:00,33.25,33.28,33.25,33.27,72500.0,21.9318,21.9516,21.9318,21.945,72500.0
2012-05-29 15:40:00,33.26,33.33,33.26,33.33,109800.0,21.9384,21.9845,21.9384,21.9845,109800.0
2012-05-29 15:45:00,33.32,33.33,33.29,33.31,158900.0,21.9779,21.9845,21.9581,21.9713,158900.0
2012-05-29 15:50:00,33.31,33.35,33.31,33.34,214200.0,21.9713,21.9977,21.9713,21.9911,214200.0
2012-05-29 15:55:00,33.34,33.35,33.31,33.33,502900.0,21.9911,21.9977,21.9713,21.9845,502900.0
2012-05-30 09:30:00,33.2,33.45,33.16,33.44,257900.0,21.8988,22.0637,21.8724,22.0571,257900.0
2012-05-30 09:35:00,33.44,33.44,33.32,33.33,137300.0,22.0571,22.0571,21.9779,21.9845,137300.0
2012-05-30 09:40:00,33.32,33.35,33.29,33.29,181800.0,21.9779,21.9977,21.9581,21.9581,181800.0
2012-05-30 09:45:00,33.3,33.38,33.3,33.38,80800.0,21.9647,22.0175,21.9647,22.0175,80800.0
2012-05-30 09:50:00,33.39,33.46,33.37,33.46,83800.0,22.0241,22.0703,22.0109,22.0703,83800.0
2012-05-30 09:55:00,33.46,33.5,33.45,33.49,312200.0,22.0703,22.0967,22.0637,22.0901,312200.0
2012-05-30 10:00:00,33.49,33.5,33.39,33.42,118200.0,22.0901,22.0967,22.0241,22.0439,118200.0
2012-05-30 10:05:00,33.43,33.53,33.42,33.52,271800.0,22.0505,22.1165,22.0439,22.1099,271800.0
2012-05-30 10:10:00,33.52,33.53,33.48,33.52,97100.0,22.1099,22.1165,22.0835,22.1099,97100.0
2012-05-30 10:15:00,33.51,33.58,33.51,33.55,134700.0,22.1033,22.1494,22.1033,22.1296,134700.0
2012-05-30 10:20:00,33.55,33.62,33.53,33.61,104800.0,22.1296,22.1758,22.1165,22.1692,104800.0
2012-05-30 10:25:00,33.6,33.65,33.59,33.64,110300.0,22.1626,22.1956,22.156,22.189,110300.0
2012-05-30 10:30:00,33.64,33.65,33.58,33.63,123300.0,22.189,22.1956,22.1494,22.1824,123300.0
2012-05-30 10:35:00,33.63,33.63,33.53,33.54,67000.0,22.1824,22.1824,22.1165,22.123,67000.0
2012-05-30 10:40:00,33.55,33.58,33.52,33.56,49700.0,22.1296,22.1494,22.1099,22.1362,49700.0
2012-05-30 10:45:00,33.56,33.57,33.51,33.52,53600.0,22.1362,22.1428,22.1033,22.1099,53600.0
2012-05-30 10:50:00,33.52,33.58,33.52,33.56,52500.0,22.1099,22.1494,22.1099,22.1362,52500.0
2012-05-30 10:55:00,33.56,33.56,33.49,33.5,166600.0,22.1362,22.1362,22.0901,22.0967,166600.0
2012-05-30 11:00:00,33.49,33.49,33.45,33.47,209000.0,22.0901,22.0901,22.0637,22.0769,209000.0
2012-05-30 11:05:00,33.46,33.49,33.45,33.46,98900.0,22.0703,22.0901,22.0637,22.0703,98900.0
2012-05-30 11:10:00,33.46,33.49,33.45,33.48,70100.0,22.0703,22.0901,22.0637,22.0835,70100.0
2012-05-30 11:15:00,33.48,33.48,33.45,33.47,43700.0,22.0835,22.0835,22.0637,22.0769,43700.0
2012-05-30 11:20:00,33.47,33.49,33.45,33.48,42200.0,22.0769,22.0901,22.0637,22.0835,42200.0
2012-05-30 11:25:00,33.47,33.49,33.47,33.48,69000.0,22.0769,22.0901,22.0769,22.0835,69000.0
2012-05-30 11:30:00,33.48,33.5,33.47,33.48,88100.0,22.0835,22.0967,22.0769,22.0835,88100.0
2012-05-30 11:35:00,33.49,33.53,33.48,33.51,76800.0,22.0901,22.1165,22.0835,22.1033,76800.0
2012-05-30 11:40:00,33.51,33.52,33.48,33.5,100300.0,22.1033,22.1099,22.0835,22.0967,100300.0
2012-05-30 11:45:00,33.5,33.5,33.44,33.47,224000.0,22.0967,22.0967,22.0571,22.0769,224000.0
2012-05-30 11:50:00,33.47,33.5,33.46,33.5,74400.0,22.0769,22.0967,22.0703,22.0967,74400.0
2012-05-30 11:55:00,33.5,33.52,33.48,33.51,94300.0,22.0967,22.1099,22.0835,22.1033,94300.0
2012-05-30 12:00:00,33.51,33.51,33.44,33.44,93400.0,22.1033,22.1033,22.0571,22.0571,93400.0
2012-05-30 12:05:00,33.44,33.5,33.44,33.5,49100.0,22.0571,22.0967,22.0571,22.0967,49100.0
2012-05-30 12:10:00,33.5,33.51,33.49,33.5,41600.0,22.0967,22.1033,22.0901,22.0967,41600.0
2012-05-30 12:15:00,33.5,33.5,33.49,33.5,31500.0,22.0967,22.0967,22.0901,22.0967,31500.0
2012-05-30 12:20:00,33.5,33.5,33.49,33.5,35900.0,22.0967,22.0967,22.0901,22.0967,35900.0
2012-05-30 12:25:00,33.5,33.5,33.48,33.48,56900.0,22.0967,22.0967,22.0835,22.0835,56900.0
2012-05-30 12:30:00,33.48,33.51,33.48,33.51,91400.0,22.0835,22.1033,22.0835,22.1033,91400.0
2012-05-30 12:35:00,33.5,33.53,33.5,33.51,111800.0,22.0967,22.1165,22.0967,22.1033,111800.0
2012-05-30 12:40:00,33.5,33.52,33.49,33.52,83000.0,22.0967,22.1099,22.0901,22.1099,83000.0
2012-05-30 12:45:00,33.52,33.53,33.49,33.5,44900.0,22.1099,22.1165,22.0901,22.0967,44900.0
2012-05-30 12:50:00,33.51,33.53,33.5,33.51,51400.0,22.1033,22.1165,22.0967,22.1033,51400.0
2012-05-30 12:55:00,33.5,33.51,33.49,33.51,47700.0,22.0967,22.1033,22.0901,22.1033,47700.0
2012-05-30 13:00:00,33.51,33.52,33.5,33.51,48600.0,22.1033,22.1099,22.0967,22.1033,48600.0
2012-05-30 13:05:00,33.51,33.52,33.5,33.51,47300.0,22.1033,22.1099,22.0967,22.1033,47300.0
2012-05-30 13:10:00,33.51,33.53,33.5,33.5,96900.0,22.1033,22.1165,22.0967,22.0967,96900.0
2012-05-30 13:15:00,33.5,33.53,33.5,33.52,47600.0,22.0967,22.1165,22.0967,22.1099,47600.0
2012-05-30 13:20:00,33.52,33.53,33.51,33.53,40900.0,22.1099,22.1165,22.1033,22.1165,40900.0
2012-05-30 13:25:00,33.52,33.53,33.52,33.52,18400.0,22.1099,22.1165,22.1099,22.1099,18400.0
2012-05-30 13:30:00,33.53,33.57,33.52,33.55,75500.0,22.1165,22.1428,22.1099,22.1296,75500.0
2012-05-30 13:35:00,33.55,33.56,33.52,33.53,31600.0,22.1296,22.1362,22.1099,22.1165,31600.0
2012-05-30 13:40:00,33.52,33.53,33.51,33.52,40100.0,22.1099,22.1165,22.1033,22.1099,40100.0
2012-05-30 13:45:00,33.53,33.53,33.49,33.5,29700.0,22.1165,22.1165,22.0901,22.0967,29700.0
2012-05-30 13:50:00,33.5,33.52,33.49,33.52,80000.0,22.0967,22.1099,22.0901,22.1099,80000.0
2012-05-30 13:55:00,33.52,33.52,33.49,33.51,48500.0,22.1099,22.1099,22.0901,22.1033,48500.0
2012-05-30 14:00:00,33.51,33.56,33.51,33.51,223900.0,22.1033,22.1362,22.1033,22.1033,223900.0
2012-05-30 14:05:00,33.51,33.53,33.5,33.51,75700.0,22.1033,22.1165,22.0967,22.1033,75700.0
2012-05-30 14:10:00,33.5,33.52,33.5,33.52,62500.0,22.0967,22.1099,22.0967,22.1099,62500.0
2012-05-30 14:15:00,33.52,33.52,33.5,33.51,29300.0,22.1099,22.1099,22.0967,22.1033,29300.0
2012-05-30 14:20:00,33.51,33.52,33.49,33.51,363500.0,22.1033,22.1099,22.0901,22.1033,363500.0
2012-05-30 14:25:00,33.51,33.51,33.46,33.49,160000.0,22.1033,22.1033,22.0703,22.0901,160000.0
2012-05-30 14:30:00,33.49,33.5,33.48,33.5,65100.0,22.0901,22.0967,22.0835,22.0967,65100.0
2012-05-30 14:35:00,33.49,33.51,33.49,33.51,106800.0,22.0901,22.1033,22.0901,22.1033,106800.0
2012-05-30 14:40:00,33.5,33.51,33.49,33.51,50500.0,22.0967,22.1033,22.0901,22.1033,50500.0
2012-05-30 14:45:00,33.5,33.51,33.5,33.51,52200.0,22.0967,22.1033,22.0967,22.1033,52200.0
2012-05-30 14:50:00,33.5,33.51,33.49,33.5,67100.0,22.0967,22.1033,22.0901,22.0967,67100.0
2012-05-30 14:55:00,33.49,33.51,33.49,33.51,37100.0,22.0901,22.1033,22.0901,22.1033,37100.0
2012-05-30 15:00:00,33.5,33.51,33.49,33.5,93900.0,22.0967,22.1033,22.0901,22.0967,93900.0
2012-05-30 15:05:00,33.49,33.5,33.48,33.49,76300.0,22.0901,22.0967,22.0835,22.0901,76300.0
2012-05-30 15:10:00,33.5,33.5,33.47,33.48,107500.0,22.0967,22.0967,22.0769,22.0835,107500.0
2012-05-30 15:15:00,33.48,33.49,33.45,33.49,118300.0,22.0835,22.0901,22.0637,22.0901,118300.0
2012-05-30 15:20:00,33.49,33.49,33.43,33.48,202300.0,22.0901,22.0901,22.0505,22.0835,202300.0
2012-05-30 15:25:00,33.48,33.52,33.47,33.49,152600.0,22.0835,22.1099,22.0769,22.0901,152600.0
2012-05-30 15:30:00,33.5,33.5,33.45,33.46,134500.0,22.0967,22.0967,22.0637,22.0703,134500.0
2012-05-30 15:35:00,33.47,33.5,33.46,33.5,200100.0,22.0769,22.0967,22.0703,22.0967,200100.0
2012-05-30 15:40:00,33.49,33.5,33.48,33.49,256100.0,22.0901,22.0967,22.0835,22.0901,256100.0
2012-05-30 15:45:00,33.49,33.52,33.48,33.52,360000.0,22.0901,22.1099,22.0835,22.1099,360000.0
2012-05-30 15:50:00,33.52,33.53,33.5,33.5,283900.0,22.1099,22.1165,22.0967,22.0967,283900.0
2012-05-30 15:55:00,33.51,33.52,33.48,33.48,975000.0,22.1033,22.1099,22.0835,22.0835,975000.0
2012-05-31 09:30:00,33.41,33.6,33.4,33.57,324100.0,22.0373,22.1626,22.0307,22.1428,324100.0
2012-05-31 09:35:00,33.56,33.64,33.56,33.61,158300.0,22.1362,22.189,22.1362,22.1692,158300.0
2012-05-31 09:40:00,33.62,33.66,33.56,33.58,127600.0,22.1758,22.2022,22.1362,22.1494,127600.0
2012-05-31 09:45:00,33.58,33.61,33.51,33.51,74900.0,22.1494,22.1692,22.1033,22.1033,74900.0
2012-05-31 09:50:00,33.52,33.55,33.49,33.51,85200.0,22.1099,22.1296,22.0901,22.1033,85200.0
2012-05-31 09:55:00,33.5,33.53,33.47,33.52,147400.0,22.0967,22.1165,22.0769,22.1099,147400.0
2012-05-31 10:00:00,33.52,33.57,33.5,33.5,125300.0,22.1099,22.1428,22.0967,22.0967,125300.0
2012-05-31 10:05:00,33.5,33.51,33.47,33.48,91000.0,22.0967,22.1033,22.0769,22.0835,91000.0
2012-05-31 10:10:00,33.48,33.5,33.46,33.47,102200.0,22.0835,22.0967,22.0703,22.0769,102200.0
2012-05-31 10:15:00,33.47,33.5,33.45,33.46,75700.0,22.0769,22.0967,22.0637,22.0703,75700.0
2012-05-31 10:20:00,33.46,33.47,33.39,33.4,82300.0,22.0703,22.0769,22.0241,22.0307,82300.0
2012-05-31 10:25:00,33.39,33.42,33.37,33.42,329300.0,22.0241,22.0439,22.0109,22.0439,329300.0
2012-05-31 10:30:00,33.41,33.42,33.38,33.41,182700.0,22.0373,22.0439,22.0175,22.0373,182700.0
2012-05-31 10:35:00,33.41,33.43,33.37,33.39,115100.0,22.0373,22.0505,22.0109,22.0241,115100.0
2012-05-31 10:40:00,33.39,33.39,33.31,33.32,70600.0,22.0241,22.0241,21.9713,21.9779,70600.0
2012-05-31 10:45:00,33.32,33.35,33.29,33.32,124100.0,21.9779,21.9977,21.9581,21.9779,124100.0
2012-05-31 10:50:00,33.32,33.33,33.29,33.3,82900.0,21.9779,21.9845,21.9581,21.9647,82900.0
2012-05-31 10:55:00,33.3,33.35,33.27,33.27,141700.0,21.9647,21.9977,21.945,21.945,141700.0
2012-05-31 11:00:00,33.27,33.29,33.22,33.22,103500.0,21.945,21.9581,21.912,21.912,103500.0
2012-05-31 11:05:00,33.22,33.24,33.21,33.21,56500.0,21.912,21.9252,21.9054,21.9054,56500.0
2012-05-31 11:10:00,33.22,33.22,33.18,33.19,143100.0,21.912,21.912,21.8856,21.8922,143100.0
2012-05-31 11:15:00,33.19,33.23,33.18,33.21,71400.0,21.8922,21.9186,21.8856,21.9054,71400.0
2012-05-31 11:20:00,33.22,33.26,33.19,33.26,43200.0,21.912,21.9384,21.8922,21.9384,43200.0
2012-05-31 11:25:00,33.25,33.32,33.25,33.32,137900.0,21.9318,21.9779,21.9318,21.9779,137900.0
2012-05-31 11:30:00,33.31,33.38,33.29,33.38,129800.0,21.9713,22.0175,21.9581,22.0175,129800.0
2012-05-31 11:35:00,33.38,33.39,33.35,33.35,66700.0,22.0175,22.0241,21.9977,21.9977,66700.0
2012-05-31 11:40:00,33.36,33.36,33.32,33.34,62400.0,22.0043,22.0043,21.9779,21.9911,62400.0
2012-05-31 11:45:00,33.34,33.35,33.31,33.32,72200.0,21.9911,21.9977,21.9713,21.9779,72200.0
2012-05-31 11:50:00,33.31,33.36,33.31,33.36,143400.0,21.9713,22.0043,21.9713,22.0043,143400.0
2012-05-31 11:55:00,33.36,33.43,33.35,33.42,68100.0,22.0043,22.0505,21.9977,22.0439,68100.0
2012-05-31 12:00:00,33.42,33.46,33.4,33.44,118100.0,22.0439,22.0703,22.0307,22.0571,118100.0
2012-05-31 12:05:00,33.45,33.48,33.45,33.48,62100.0,22.0637,22.0835,22.0637,22.0835,62100.0
2012-05-31 12:10:00,33.48,33.52,33.47,33.52,236200.0,22.0835,22.1099,22.0769,22.1099,236200.0
2012-05-31 12:15:00,33.53,33.53,33.49,33.5,106700.0,22.1165,22.1165,22.0901,22.0967,106700.0
2012-05-31 12:20:00,33.51,33.57,33.51,33.55,72000.0,22.1033,22.1428,22.1033,22.1296,72000.0
2012-05-31 12:25:00,33.55,33.6,33.55,33.56,58200.0,22.1296,22.1626,22.1296,22.1362,58200.0
2012-05-31 12:30:00,33.55,33.57,33.52,33.53,41300.0,22.1296,22.1428,22.1099,22.1165,41300.0
2012-05-31 12:35:00,33.54,33.56,33.5,33.51,55600.0,22.123,22.1362,22.0967,22.1033,55600.0
2012-05-31 12:40:00,33.51,33.52,33.48,33.5,45600.0,22.1033,22.1099,22.0835,22.0967,45600.0
2012-05-31 12:45:00,33.5,33.54,33.48,33.54,53500.0,22.0967,22.123,22.0835,22.123,53500.0
2012-05-31 12:50:00,33.53,33.56,33.5,33.5,44200.0,22.1165,22.1362,22.0967,22.0967,44200.0
2012-05-31 12:55:00,33.51,33.51,33.48,33.48,24900.0,22.1033,22.1033,22.0835,22.0835,24900.0
2012-05-31 13:00:00,33.49,33.51,33.46,33.49,85000.0,22.0901,22.1033,22.0703,22.0901,85000.0
2012-05-31 13:05:00,33.49,33.56,33.48,33.55,167500.0,22.0901,22.1362,22.0835,22.1296,167500.0
2012-05-31 13:10:00,33.55,33.56,33.54,33.56,42500.0,22.1296,22.1362,22.123,22.1362,42500.0
2012-05-31 13:15:00,33.55,33.58,33.54,33.55,58100.0,22.1296,22.1494,22.123,22.1296,58100.0
2012-05-31 13:20:00,33.55,33.56,33.51,33.51,33900.0,22.1296,22.1362,22.1033,22.1033,33900.0
2012-05-31 13:25:00,33.52,33.53,33.5,33.51,59600.0,22.1099,22.1165,22.0967,22.1033,59600.0
2012-05-31 13:30:00,33.5,33.59,33.5,33.58,83900.0,22.0967,22.156,22.0967,22.1494,83900.0
2012-05-31 13:35:00,33.58,33.58,33.5,33.53,47200.0,22.1494,22.1494,22.0967,22.1165,47200.0
2012-05-31 13:40:00,33.53,33.53,33.49,33.52,30000.0,22.1165,22.1165,22.0901,22.1099,30000.0
2012-05-31 13:45:00,33.52,33.52,33.43,33.45,80500.0,22.1099,22.1099,22.0505,22.0637,80500.0
2012-05-31 13:50:00,33.45,33.45,33.4,33.45,131500.0,22.0637,22.0637,22.0307,22.0637,131500.0
2012-05-31 13:55:00,33.45,33.45,33.41,33.43,49600.0,22.0637,22.0637,22.0373,22.0505,49600.0
2012-05-31 14:00:00,33.43,33.45,33.41,33.45,36600.0,22.0505,22.0637,22.0373,22.0637,36600.0
2012-05-31 14:05:00,33.45,33.46,33.42,33.43,63800.0,22.0637,22.0703,22.0439,22.0505,63800.0
2012-05-31 14:10:00,33.43,33.47,33.43,33.46,58900.0,22.0505,22.0769,22.0505,22.0703,58900.0
2012-05-31 14:15:00,33.46,33.48,33.43,33.44,51500.0,22.0703,22.0835,22.0505,22.0571,51500.0
2012-05-31 14:20:00,33.43,33.44,33.38,33.41,69000.0,22.0505,22.0571,22.0175,22.0373,69000.0
2012-05-31 14:25:00,33.41,33.45,33.41,33.43,65000.0,22.0373,22.0637,22.0373,22.0505,65000.0
2012-05-31 14:30:00,33.43,33.45,33.42,33.44,89600.0,22.0505,22.0637,22.0439,22.0571,89600.0
2012-05-31 14:35:00,33.44,33.46,33.42,33.43,58900.0,22.0571,22.0703,22.0439,22.0505,58900.0
2012-05-31 14:40:00,33.42,33.44,33.41,33.43,85700.0,22.0439,22.0571,22.0373,22.0505,85700.0
2012-05-31 14:45:00,33.43,33.44,33.4,33.43,64900.0,22.0505,22.0571,22.0307,22.0505,64900.0
2012-05-31 14:50:00,33.42,33.43,33.39,33.41,70800.0,22.0439,22.0505,22.0241,22.0373,70800.0
2012-05-31 14:55:00,33.41,33.46,33.4,33.45,53000.0,22.0373,22.0703,22.0307,22.0637,53000.0
2012-05-31 15:00:00,33.45,33.45,33.41,33.43,65000.0,22.0637,22.0637,22.0373,22.0505,65000.0
2012-05-31 15:05:00,33.42,33.46,33.42,33.45,43500.0,22.0439,22.0703,22.0439,22.0637,43500.0
2012-05-31 15:10:00,33.45,33.48,33.45,33.46,73600.0,22.0637,22.0835,22.0637,22.0703,73600.0
2012-05-31 15:15:00,33.46,33.47,33.44,33.44,72200.0,22.0703,22.0769,22.0571,22.0571,72200.0
2012-05-31 15:20:00,33.44,33.45,33.43,33.44,79000.0,22.0571,22.0637,22.0505,22.0571,79000.0
2012-05-31 15:25:00,33.44,33.52,33.44,33.5,119100.0,22.0571,22.1099,22.0571,22.0967,119100.0
2012-05-31 15:30:00,33.5,33.52,33.49,33.52,65900.0,22.0967,22.1099,22.0901,22.1099,65900.0
2012-05-31 15:35:00,33.53,33.59,33.51,33.55,214600.0,22.1165,22.156,22.1033,22.1296,214600.0
2012-05-31 15:40:00,33.55,33.55,33.5,33.51,153600.0,22.1296,22.1296,22.0967,22.1033,153600.0
2012-05-31 15:45:00,33.51,33.52,33.42,33.43,252300.0,22.1033,22.1099,22.0439,22.0505,252300.0
2012-05-31 15:50:00,33.43,33.44,33.38,33.38,261700.0,22.0505,22.0571,22.0175,22.0175,261700.0
2012-05-31 15:55:00,33.39,33.4,33.34,33.35,880100.0,22.0241,22.0307,21.9911,21.9977,880100.0
2012-06-01 09:30:00,32.87,33.04,32.85,32.99,337400.0,21.6811,21.7932,21.6679,21.7603,337400.0
2012-06-01 09:35:00,32.98,33.06,32.95,33.02,134700.0,21.7537,21.8064,21.7339,21.7801,134700.0
2012-06-01 09:40:00,33.02,33.03,32.89,32.9,182800.0,21.7801,21.7867,21.6943,21.7009,182800.0
2012-06-01 09:45:00,32.89,33.02,32.89,33.02,96000.0,21.6943,21.7801,21.6943,21.7801,96000.0
2012-06-01 09:50:00,33.02,33.06,32.9,32.9,91900.0,21.7801,21.8064,21.7009,21.7009,91900.0
2012-06-01 09:55:00,32.9,32.92,32.83,32.9,170400.0,21.7009,21.7141,21.6547,21.7009,170400.0
2012-06-01 10:00:00,32.9,33.04,32.88,33.04,117500.0,21.7009,21.7932,21.6877,21.7932,117500.0
2012-06-01 10:05:00,33.03,33.06,32.96,33.06,122400.0,21.7867,21.8064,21.7405,21.8064,122400.0
2012-06-01 10:10:00,33.06,33.07,32.94,32.94,111600.0,21.8064,21.813,21.7273,21.7273,111600.0
2012-06-01 10:15:00,32.94,32.99,32.9,32.93,301800.0,21.7273,21.7603,21.7009,21.7207,301800.0
2012-06-01 10:20:00,32.93,32.95,32.88,32.94,110700.0,21.7207,21.7339,21.6877,21.7273,110700.0
2012-06-01 10:25:00,32.94,32.96,32.93,32.94,63900.0,21.7273,21.7405,21.7207,21.7273,63900.0
2012-06-01 10:30:00,32.93,32.95,32.91,32.95,86800.0,21.7207,21.7339,21.7075,21.7339,86800.0
2012-06-01 10:35:00,32.95,32.97,32.94,32.96,82000.0,21.7339,21.7471,21.7273,21.7405,82000.0
2012-06-01 10:40:00,32.96,32.97,32.9,32.9,70300.0,21.7405,21.7471,21.7009,21.7009,70300.0
2012-06-01 10:45:00,32.9,32.95,32.9,32.94,102700.0,21.7009,21.7339,21.7009,21.7273,102700.0
2012-06-01 10:50:00,32.94,32.95,32.91,32.92,76900.0,21.7273,21.7339,21.7075,21.7141,76900.0
2012-06-01 10:55:00,32.91,32.93,32.89,32.9,162400.0,21.7075,21.7207,21.6943,21.7009,162400.0
2012-06-01 11:00:00,32.9,32.91,32.87,32.89,128100.0,21.7009,21.7075,21.6811,21.6943,128100.0
2012-06-01 11:05:00,32.9,32.9,32.86,32.88,167300.0,21.7009,21.7009,21.6745,21.6877,167300.0
2012-06-01 11:10:00,32.88,32.89,32.86,32.89,76700.0,21.6877,21.6943,21.6745,21.6943,76700.0
2012-06-01 11:15:00,32.89,32.94,32.89,32.92,68900.0,21.6943,21.7273,21.6943,21.7141,68900.0
2012-06-01 11:20:00,32.91,32.93,32.9,32.91,73600.0,21.7075,21.7207,21.7009,21.7075,73600.0
2012-06-01 11:25:00,32.91,32.93,32.89,32.92,128400.0,21.7075,21.7207,21.6943,21.7141,128400.0
2012-06-01 11:30:00,32.91,32.96,32.9,32.95,140900.0,21.7075,21.7405,21.7009,21.7339,140900.0
2012-06-01 11:35:00,32.95,32.99,32.95,32.98,145600.0,21.7339,21.7603,21.7339,21.7537,145600.0
2012-06-01 11:40:00,32.98,33.05,32.97,33.05,152300.0,21.7537,21.7998,21.7471,21.7998,152300.0
2012-06-01 11:45:00,33.04,33.06,33.04,33.04,80200.0,21.7932,21.8064,21.7932,21.7932,80200.0
2012-06-01 11:50:00,33.04,33.12,33.04,33.11,93000.0,21.7932,21.846,21.7932,21.8394,93000.0
2012-06-01 11:55:00,33.11,33.15,33.11,33.14,170400.0,21.8394,21.8658,21.8394,21.8592,170400.0
2012-06-01 12:00:00,33.14,33.16,33.13,33.14,143800.0,21.8592,21.8724,21.8526,21.8592,143800.0
2012-06-01 12:05:00,33.14,33.17,33.14,33.17,66800.0,21.8592,21.879,21.8592,21.879,66800.0
2012-06-01 12:10:00,33.16,33.19,33.16,33.16,60000.0,21.8724,21.8922,21.8724,21.8724,60000.0
2012-06-01 12:15:00,33.16,33.17,33.15,33.15,35200.0,21.8724,21.879,21.8658,21.8658,35200.0
2012-06-01 12:20:00,33.16,33.16,33.12,33.12,95200.0,21.8724,21.8724,21.846,21.846,95200.0
2012-06-01 12:25:00,33.12,33.13,33.07,33.07,94700.0,21.846,21.8526,21.813,21.813,94700.0
2012-06-01 12:30:00,33.07,33.11,33.07,33.08,89000.0,21.813,21.8394,21.813,21.8196,89000.0
2012-06-01 12:35:00,33.08,33.11,33.06,33.06,60000.0,21.8196,21.8394,21.8064,21.8064,60000.0
2012-06-01 12:40:00,33.06,33.09,33.06,33.09,115200.0,21.8064,21.8262,21.8064,21.8262,115200.0
2012-06-01 12:45:00,33.08,33.11,33.07,33.11,95600.0,21.8196,21.8394,21.813,21.8394,95600.0
2012-06-01 12:50:00,33.11,33.12,33.09,33.11,64900.0,21.8394,21.846,21.8262,21.8394,64900.0
2012-06-01 12:55:00,33.1,33.11,33.08,33.09,38300.0,21.8328,21.8394,21.8196,21.8262,38300.0
2012-06-01 13:00:00,33.09,33.1,33.06,33.08,91100.0,21.8262,21.8328,21.8064,21.8196,91100.0
2012-06-01 13:05:00,33.08,33.14,33.08,33.12,80600.0,21.8196,21.8592,21.8196,21.846,80600.0
2012-06-01 13:10:00,33.11,33.15,33.11,33.13,44900.0,21.8394,21.8658,21.8394,21.8526,44900.0
2012-06-01 13:15:00,33.13,33.16,33.13,33.14,64000.0,21.8526,21.8724,21.8526,21.8592,64000.0
2012-06-01 13:20:00,33.14,33.15,33.11,33.11,56000.0,21.8592,21.8658,21.8394,21.8394,56000.0
2012-06-01 13:25:00,33.11,33.13,33.06,33.06,71900.0,21.8394,21.8526,21.8064,21.8064,71900.0
2012-06-01 13:30:00,33.06,33.09,33.03,33.03,150100.0,21.8064,21.8262,21.7867,21.7867,150100.0
2012-06-01 13:35:00,33.03,33.07,33.03,33.06,87400.0,21.7867,21.813,21.7867,21.8064,87400.0
2012-06-01 13:40:00,33.05,33.14,33.05,33.14,136800.0,21.7998,21.8592,21.7998,21.8592,136800.0
2012-06-01 13:45:00,33.13,33.19,33.13,33.18,125700.0,21.8526,21.8922,21.8526,21.8856,125700.0
2012-06-01 13:50:00,33.18,33.19,33.15,33.19,246200.0,21.8856,21.8922,21.8658,21.8922,246200.0
2012-06-01 13:55:00,33.18,33.22,33.18,33.21,128900.0,21.8856,21.912,21.8856,21.9054,128900.0
2012-06-01 14:00:00,33.22,33.25,33.21,33.23,294200.0,21.912,21.9318,21.9054,21.9186,294200.0
2012-06-01 14:05:00,33.23,33.24,33.17,33.19,83300.0,21.9186,21.9252,21.879,21.8922,83300.0
2012-06-01 14:10:00,33.18,33.19,33.16,33.16,64600.0,21.8856,21.8922,21.8724,21.8724,64600.0
2012-06-01 14:15:00,33.16,33.21,33.16,33.21,74400.0,21.8724,21.9054,21.8724,21.9054,74400.0
2012-06-01 14:20:00,33.21,33.26,33.2,33.26,197900.0,21.9054,21.9384,21.8988,21.9384,197900.0
2012-06-01 14:25:00,33.26,33.27,33.24,33.24,93200.0,21.9384,21.945,21.9252,21.9252,93200.0
2012-06-01 14:30:00,33.24,33.28,33.22,33.26,120700.0,21.9252,21.9516,21.912,21.9384,120700.0
2012-06-01 14:35:00,33.26,33.28,33.24,33.28,84800.0,21.9384,21.9516,21.9252,21.9516,84800.0
2012-06-01 14:40:00,33.28,33.28,33.24,33.26,92500.0,21.9516,21.9516,21.9252,21.9384,92500.0
2012-06-01 14:45:00,33.26,33.26,33.24,33.25,42100.0,21.9384,21.9384,21.9252,21.9318,42100.0
2012-06-01 14:50:00,33.24,33.25,33.21,33.21,145900.0,21.9252,21.9318,21.9054,21.9054,145900.0
2012-06-01 14:55:00,33.21,33.24,33.2,33.23,241900.0,21.9054,21.9252,21.8988,21.9186,241900.0
2012-06-01 15:00:00,33.22,33.25,33.2,33.25,179400.0,21.912,21.9318,21.8988,21.9318,179400.0
2012-06-01 15:05:00,33.25,33.3,33.23,33.29,215000.0,21.9318,21.9647,21.9186,21.9581,215000.0
2012-06-01 15:10:00,33.29,33.32,33.26,33.28,214900.0,21.9581,21.9779,21.9384,21.9516,214900.0
2012-06-01 15:15:00,33.28,33.3,33.28,33.29,143300.0,21.9516,21.9647,21.9516,21.9581,143300.0
2012-06-01 15:20:00,33.3,33.31,33.29,33.3,139100.0,21.9647,21.9713,21.9581,21.9647,139100.0
2012-06-01 15:25:00,33.3,33.34,33.29,33.31,204400.0,21.9647,21.9911,21.9581,21.9713,204400.0
2012-06-01 15:30:00,33.3,33.31,33.29,33.3,332100.0,21.9647,21.9713,21.9581,21.9647,332100.0
2012-06-01 15:35:00,33.31,33.32,33.29,33.3,192200.0,21.9713,21.9779,21.9581,21.9647,192200.0
2012-06-01 15:40:00,33.3,33.34,33.29,33.33,385300.0,21.9647,21.9911,21.9581,21.9845,385300.0
2012-06-01 15:45:00,33.33,33.34,33.3,33.31,387200.0,21.9845,21.9911,21.9647,21.9713,387200.0
2012-06-01 15:50:00,33.31,33.32,33.3,33.3,370700.0,21.9713,21.9779,21.9647,21.9647,370700.0
2012-06-01 15:55:00,33.3,33.33,33.27,33.3,788800.0,21.9647,21.9845,21.945,21.9647,788800.0
2012-06-04 09:30:00,34.02,34.07,33.76,33.91,1213300.0,22.4397,22.4726,22.2682,22.3671,1213300.0
2012-06-04 09:35:00,33.92,34.0,33.91,33.94,372400.0,22.3737,22.4265,22.3671,22.3869,372400.0
2012-06-04 09:40:00,33.95,33.95,33.74,33.75,409000.0,22.3935,22.3935,22.255,22.2616,409000.0
2012-06-04 09:45:00,33.75,33.75,33.5,33.5,423600.0,22.2616,22.2616,22.0967,22.0967,423600.0
2012-06-04 09:50:00,33.5,33.53,33.36,33.38,299500.0,22.0967,22.1165,22.0043,22.0175,299500.0
2012-06-04 09:55:00,33.37,33.45,33.31,33.39,276300.0,22.0109,22.0637,21.9713,22.0241,276300.0
2012-06-04 10:00:00,33.4,33.42,33.35,33.39,265100.0,22.0307,22.0439,21.9977,22.0241,265100.0
2012-06-04 10:05:00,33.39,33.48,33.37,33.48,195900.0,22.0241,22.0835,22.0109,22.0835,195900.0
2012-06-04 10:10:00,33.48,33.54,33.47,33.53,181700.0,22.0835,22.123,22.0769,22.1165,181700.0
2012-06-04 10:15:00,33.52,33.53,33.44,33.48,345900.0,22.1099,22.1165,22.0571,22.0835,345900.0
2012-06-04 10:20:00,33.48,33.5,33.45,33.5,200000.0,22.0835,22.0967,22.0637,22.0967,200000.0
2012-06-04 10:25:00,33.5,33.56,33.5,33.56,239600.0,22.0967,22.1362,22.0967,22.1362,239600.0
2012-06-04 10:30:00,33.56,33.6,33.5,33.55,203100.0,22.1362,22.1626,22.0967,22.1296,203100.0
2012-06-04 10:35:00,33.56,33.62,33.54,33.59,101300.0,22.1362,22.1758,22.123,22.156,101300.0
2012-06-04 10:40:00,33.58,33.65,33.55,33.55,191900.0,22.1494,22.1956,22.1296,22.1296,191900.0
2012-06-04 10:45:00,33.55,33.55,33.48,33.52,107800.0,22.1296,22.1296,22.0835,22.1099,107800.0
2012-06-04 10:50:00,33.53,33.6,33.53,33.56,123300.0,22.1165,22.1626,22.1165,22.1362,123300.0
2012-06-04 10:55:00,33.56,33.6,33.56,33.58,119900.0,22.1362,22.1626,22.1362,22.1494,119900.0
2012-06-04 11:00:00,33.57,33.6,33.57,33.58,84300.0,22.1428,22.1626,22.1428,22.1494,84300.0
2012-06-04 11:05:00,33.58,33.58,33.55,33.57,77000.0,22.1494,22.1494,22.1296,22.1428,77000.0
2012-06-04 11:10:00,33.57,33.57,33.54,33.55,135700.0,22.1428,22.1428,22.123,22.1296,135700.0
2012-06-04 11:15:00,33.56,33.56,33.5,33.5,174300.0,22.1362,22.1362,22.0967,22.0967,174300.0
2012-06-04 11:20:00,33.5,33.51,33.49,33.5,82700.0,22.0967,22.1033,22.0901,22.0967,82700.0
2012-06-04 11:25:00,33.49,33.5,33.46,33.48,117600.0,22.0901,22.0967,22.0703,22.0835,117600.0
2012-06-04 11:30:00,33.48,33.5,33.48,33.5,63100.0,22.0835,22.0967,22.0835,22.0967,63100.0
2012-06-04 11:35:00,33.49,33.5,33.47,33.49,84300.0,22.0901,22.0967,22.0769,22.0901,84300.0
2012-06-04 11:40:00,33.49,33.52,33.48,33.51,105100.0,22.0901,22.1099,22.0835,22.1033,105100.0
2012-06-04 11:45:00,33.51,33.52,33.49,33.5,102100.0,22.1033,22.1099,22.0901,22.0967,102100.0
2012-06-04 11:50:00,33.5,33.5,33.45,33.46,66500.0,22.0967,22.0967,22.0637,22.0703,66500.0
2012-06-04 11:55:00,33.46,33.5,33.46,33.48,65800.0,22.0703,22.0967,22.0703,22.0835,65800.0
2012-06-04 12:00:00,33.48,33.52,33.47,33.49,169100.0,22.0835,22.1099,22.0769,22.0901,169100.0
2012-06-04 12:05:00,33.49,33.49,33.46,33.47,40200.0,22.0901,22.0901,22.0703,22.0769,40200.0
2012-06-04 12:10:00,33.46,33.47,33.38,33.39,78100.0,22.0703,22.0769,22.0175,22.0241,78100.0
2012-06-04 12:15:00,33.4,33.41,33.36,33.37,61200.0,22.0307,22.0373,22.0043,22.0109,61200.0
2012-06-04 12:20:00,33.38,33.41,33.38,33.38,122800.0,22.0175,22.0373,22.0175,22.0175,122800.0
2012-06-04 12:25:00,33.39,33.4,33.34,33.34,63000.0,22.0241,22.0307,21.9911,21.9911,63000.0
2012-06-04 12:30:00,33.34,33.35,33.31,33.31,79600.0,21.9911,21.9977,21.9713,21.9713,79600.0
2012-06-04 12:35:00,33.32,33.35,33.28,33.34,239600.0,21.9779,21.9977,21.9516,21.9911,239600.0
2012-06-04 12:40:00,33.35,33.39,33.33,33.34,109900.0,21.9977,22.0241,21.9845,21.9911,109900.0
2012-06-04 12:45:00,33.34,33.37,33.32,33.33,70700.0,21.9911,22.0109,21.9779,21.9845,70700.0
2012-06-04 12:50:00,33.32,33.33,33.31,33.33,43700.0,21.9779,21.9845,21.9713,21.9845,43700.0
2012-06-04 12:55:00,33.33,33.37,33.32,33.37,78600.0,21.9845,22.0109,21.9779,22.0109,78600.0
2012-06-04 13:00:00,33.37,33.44,33.37,33.42,135500.0,22.0109,22.0571,22.0109,22.0439,135500.0
2012-06-04 13:05:00,33.42,33.42,33.38,33.38,50500.0,22.0439,22.0439,22.0175,22.0175,50500.0
2012-06-04 13:10:00,33.38,33.39,33.36,33.38,78200.0,22.0175,22.0241,22.0043,22.0175,78200.0
2012-06-04 13:15:00,33.38,33.39,33.35,33.36,54400.0,22.0175,22.0241,21.9977,22.0043,54400.0
2012-06-04 13:20:00,33.35,33.36,33.32,33.34,82600.0,21.9977,22.0043,21.9779,21.9911,82600.0
2012-06-04 13:25:00,33.34,33.37,33.31,33.36,84000.0,21.9911,22.0109,21.9713,22.0043,84000.0
2012-06-04 13:30:00,33.36,33.41,33.35,33.41,120900.0,22.0043,22.0373,21.9977,22.0373,120900.0
2012-06-04 13:35:00,33.41,33.49,33.4,33.48,127400.0,22.0373,22.0901,22.0307,22.0835,127400.0
2012-06-04 13:40:00,33.48,33.48,33.43,33.44,63900.0,22.0835,22.0835,22.0505,22.0571,63900.0
2012-06-04 13:45:00,33.43,33.45,33.39,33.39,85100.0,22.0505,22.0637,22.0241,22.0241,85100.0
2012-06-04 13:50:00,33.4,33.43,33.39,33.42,78400.0,22.0307,22.0505,22.0241,22.0439,78400.0
2012-06-04 13:55:00,33.42,33.45,33.41,33.44,164900.0,22.0439,22.0637,22.0373,22.0571,164900.0
2012-06-04 14:00:00,33.44,33.44,33.41,33.42,155600.0,22.0571,22.0571,22.0373,22.0439,155600.0
2012-06-04 14:05:00,33.42,33.43,33.4,33.41,61300.0,22.0439,22.0505,22.0307,22.0373,61300.0
2012-06-04 14:10:00,33.41,33.43,33.38,33.43,137100.0,22.0373,22.0505,22.0175,22.0505,137100.0
2012-06-04 14:15:00,33.43,33.52,33.42,33.5,183400.0,22.0505,22.1099,22.0439,22.0967,183400.0
2012-06-04 14:20:00,33.51,33.55,33.5,33.55,132000.0,22.1033,22.1296,22.0967,22.1296,132000.0
2012-06-04 14:25:00,33.55,33.57,33.54,33.56,87000.0,22.1296,22.1428,22.123,22.1362,87000.0
2012-06-04 14:30:00,33.55,33.59,33.54,33.59,121800.0,22.1296,22.156,22.123,22.156,121800.0
2012-06-04 14:35:00,33.58,33.62,33.58,33.59,193100.0,22.1494,22.1758,22.1494,22.156,193100.0
2012-06-04 14:40:00,33.59,33.6,33.56,33.57,123000.0,22.156,22.1626,22.1362,22.1428,123000.0
2012-06-04 14:45:00,33.57,33.58,33.51,33.53,117800.0,22.1428,22.1494,22.1033,22.1165,117800.0
2012-06-04 14:50:00,33.53,33.53,33.5,33.52,121800.0,22.1165,22.1165,22.0967,22.1099,121800.0
2012-06-04 14:55:00,33.53,33.54,33.48,33.49,185200.0,22.1165,22.123,22.0835,22.0901,185200.0
2012-06-04 15:00:00,33.48,33.51,33.48,33.51,123700.0,22.0835,22.1033,22.0835,22.1033,123700.0
2012-06-04 15:05:00,33.51,33.52,33.48,33.51,196100.0,22.1033,22.1099,22.0835,22.1033,196100.0
2012-06-04 15:10:00,33.5,33.52,33.48,33.52,82600.0,22.0967,22.1099,22.0835,22.1099,82600.0
2012-06-04 15:15:00,33.52,33.56,33.5,33.54,222400.0,22.1099,22.1362,22.0967,22.123,222400.0
2012-06-04 15:20:00,33.54,33.56,33.52,33.52,171500.0,22.123,22.1362,22.1099,22.1099,171500.0
2012-06-04 15:25:00,33.53,33.57,33.49,33.56,144500.0,22.1165,22.1428,22.0901,22.1362,144500.0
2012-06-04 15:30:00,33.55,33.56,33.51,33.52,226000.0,22.1296,22.1362,22.1033,22.1099,226000.0
2012-06-04 15:35:00,33.52,33.56,33.49,33.55,196700.0,22.1099,22.1362,22.0901,22.1296,196700.0
2012-06-04 15:40:00,33.55,33.59,33.55,33.56,305000.0,22.1296,22.156,22.1296,22.1362,305000.0
2012-06-04 15:45:00,33.57,33.6,33.57,33.57,302300.0,22.1428,22.1626,22.1428,22.1428,302300.0
2012-06-04 15:50:00,33.57,33.63,33.57,33.62,406100.0,22.1428,22.1824,22.1428,22.1758,406100.0
2012-06-04 15:55:00,33.63,33.66,33.62,33.66,774400.0,22.1824,22.2022,22.1758,22.2022,774400.0
2012-06-05 09:30:00,33.56,33.72,33.54,33.59,156400.0,22.1362,22.2418,22.123,22.156,156400.0
2012-06-05 09:35:00,33.59,33.62,33.57,33.59,126400.0,22.156,22.1758,22.1428,22.156,126400.0
2012-06-05 09:40:00,33.59,33.61,33.57,33.59,252800.0,22.156,22.1692,22.1428,22.156,252800.0
2012-06-05 09:45:00,33.59,33.6,33.57,33.58,251600.0,22.156,22.1626,22.1428,22.1494,251600.0
2012-06-05 09:50:00,33.58,33.59,33.56,33.58,168800.0,22.1494,22.156,22.1362,22.1494,168800.0
2012-06-05 09:55:00,33.57,33.57,33.52,33.54,158500.0,22.1428,22.1428,22.1099,22.123,158500.0
2012-06-05 10:00:00,33.55,33.58,33.53,33.55,185400.0,22.1296,22.1494,22.1165,22.1296,185400.0
2012-06-05 10:05:00,33.55,33.59,33.53,33.57,161500.0,22.1296,22.156,22.1165,22.1428,161500.0
2012-06-05 10:10:00,33.57,33.58,33.54,33.55,111900.0,22.1428,22.1494,22.123,22.1296,111900.0
2012-06-05 10:15:00,33.55,33.59,33.54,33.57,120900.0,22.1296,22.156,22.123,22.1428,120900.0
2012-06-05 10:20:00,33.57,33.63,33.56,33.62,300200.0,22.1428,22.1824,22.1362,22.1758,300200.0
2012-06-05 10:25:00,33.61,33.64,33.58,33.59,144200.0,22.1692,22.189,22.1494,22.156,144200.0
2012-06-05 10:30:00,33.59,33.61,33.56,33.61,218100.0,22.156,22.1692,22.1362,22.1692,218100.0
2012-06-05 10:35:00,33.61,33.63,33.59,33.63,79200.0,22.1692,22.1824,22.156,22.1824,79200.0
2012-06-05 10:40:00,33.62,33.62,33.6,33.6,87000.0,22.1758,22.1758,22.1626,22.1626,87000.0
2012-06-05 10:45:00,33.61,33.62,33.57,33.62,117600.0,22.1692,22.1758,22.1428,22.1758,117600.0
2012-06-05 10:50:00,33.61,33.63,33.6,33.63,73100.0,22.1692,22.1824,22.1626,22.1824,73100.0
2012-06-05 10:55:00,33.62,33.64,33.61,33.64,90400.0,22.1758,22.189,22.1692,22.189,90400.0
2012-06-05 11:00:00,33.64,33.66,33.62,33.62,70700.0,22.189,22.2022,22.1758,22.1758,70700.0
2012-06-05 11:05:00,33.62,33.63,33.58,33.59,113400.0,22.1758,22.1824,22.1494,22.156,113400.0
2012-06-05 11:10:00,33.59,33.61,33.58,33.6,58400.0,22.156,22.1692,22.1494,22.1626,58400.0
2012-06-05 11:15:00,33.6,33.63,33.6,33.61,64700.0,22.1626,22.1824,22.1626,22.1692,64700.0
2012-06-05 11:20:00,33.62,33.62,33.59,33.61,79500.0,22.1758,22.1758,22.156,22.1692,79500.0
2012-06-05 11:25:00,33.61,33.62,33.59,33.6,34900.0,22.1692,22.1758,22.156,22.1626,34900.0
2012-06-05 11:30:00,33.6,33.66,33.59,33.65,56400.0,22.1626,22.2022,22.156,22.1956,56400.0
2012-06-05 11:35:00,33.65,33.66,33.61,33.62,39300.0,22.1956,22.2022,22.1692,22.1758,39300.0
2012-06-05 11:40:00,33.62,33.63,33.58,33.6,101100.0,22.1758,22.1824,22.1494,22.1626,101100.0
2012-06-05 11:45:00,33.6,33.62,33.59,33.6,49800.0,22.1626,22.1758,22.156,22.1626,49800.0
2012-06-05 11:50:00,33.59,33.63,33.59,33.62,63600.0,22.156,22.1824,22.156,22.1758,63600.0
2012-06-05 11:55:00,33.61,33.63,33.6,33.61,44500.0,22.1692,22.1824,22.1626,22.1692,44500.0
2012-06-05 12:00:00,33.61,33.64,33.6,33.64,43800.0,22.1692,22.189,22.1626,22.189,43800.0
2012-06-05 12:05:00,33.64,33.69,33.64,33.69,75000.0,22.189,22.222,22.189,22.222,75000.0
2012-06-05 12:10:00,33.69,33.69,33.67,33.67,54000.0,22.222,22.222,22.2088,22.2088,54000.0
2012-06-05 12:15:00,33.66,33.66,33.62,33.66,166200.0,22.2022,22.2022,22.1758,22.2022,166200.0
2012-06-05 12:20:00,33.65,33.66,33.63,33.64,44200.0,22.1956,22.2022,22.1824,22.189,44200.0
2012-06-05 12:25:00,33.64,33.65,33.63,33.65,46200.0,22.189,22.1956,22.1824,22.1956,46200.0
2012-06-05 12:30:00,33.65,33.69,33.64,33.66,149500.0,22.1956,22.222,22.189,22.2022,149500.0
2012-06-05 12:35:00,33.66,33.66,33.6,33.6,86000.0,22.2022,22.2022,22.1626,22.1626,86000.0
2012-06-05 12:40:00,33.6,33.62,33.59,33.61,71600.0,22.1626,22.1758,22.156,22.1692,71600.0
2012-06-05 12:45:00,33.62,33.63,33.61,33.63,85500.0,22.1758,22.1824,22.1692,22.1824,85500.0
2012-06-05 12:50:00,33.63,33.65,33.62,33.63,84500.0,22.1824,22.1956,22.1758,22.1824,84500.0
2012-06-05 12:55:00,33.63,33.68,33.63,33.66,55600.0,22.1824,22.2154,22.1824,22.2022,55600.0
2012-06-05 13:00:00,33.66,33.67,33.64,33.66,28600.0,22.2022,22.2088,22.189,22.2022,28600.0
2012-06-05 13:05:00,33.66,33.66,33.65,33.66,148500.0,22.2022,22.2022,22.1956,22.2022,148500.0
2012-06-05 13:10:00,33.66,33.67,33.66,33.66,85800.0,22.2022,22.2088,22.2022,22.2022,85800.0
2012-06-05 13:15:00,33.67,33.68,33.64,33.68,102900.0,22.2088,22.2154,22.189,22.2154,102900.0
2012-06-05 13:20:00,33.67,33.69,33.67,33.69,16900.0,22.2088,22.222,22.2088,22.222,16900.0
2012-06-05 13:25:00,33.69,33.75,33.69,33.75,121900.0,22.222,22.2616,22.222,22.2616,121900.0
2012-06-05 13:30:00,33.75,33.75,33.73,33.73,72600.0,22.2616,22.2616,22.2484,22.2484,72600.0
2012-06-05 13:35:00,33.73,33.75,33.73,33.74,43300.0,22.2484,22.2616,22.2484,22.255,43300.0
2012-06-05 13:40:00,33.75,33.8,33.73,33.79,90100.0,22.2616,22.2945,22.2484,22.2879,90100.0
2012-06-05 13:45:00,33.79,33.8,33.78,33.8,76900.0,22.2879,22.2945,22.2814,22.2945,76900.0
2012-06-05 13:50:00,33.8,33.81,33.76,33.8,86000.0,22.2945,22.3011,22.2682,22.2945,86000.0
2012-06-05 13:55:00,33.8,33.81,33.79,33.8,47900.0,22.2945,22.3011,22.2879,22.2945,47900.0
2012-06-05 14:00:00,33.8,33.8,33.79,33.8,53100.0,22.2945,22.2945,22.2879,22.2945,53100.0
2012-06-05 14:05:00,33.8,33.8,33.78,33.78,76400.0,22.2945,22.2945,22.2814,22.2814,76400.0
2012-06-05 14:10:00,33.79,33.79,33.77,33.77,35500.0,22.2879,22.2879,22.2748,22.2748,35500.0
2012-06-05 14:15:00,33.78,33.78,33.72,33.73,102200.0,22.2814,22.2814,22.2418,22.2484,102200.0
2012-06-05 14:20:00,33.74,33.74,33.7,33.72,50100.0,22.255,22.255,22.2286,22.2418,50100.0
2012-06-05 14:25:00,33.72,33.72,33.71,33.71,23400.0,22.2418,22.2418,22.2352,22.2352,23400.0
2012-06-05 14:30:00,33.71,33.74,33.71,33.74,49500.0,22.2352,22.255,22.2352,22.255,49500.0
2012-06-05 14:35:00,33.74,33.74,33.73,33.73,29500.0,22.255,22.255,22.2484,22.2484,29500.0
2012-06-05 14:40:00,33.73,33.77,33.72,33.76,100900.0,22.2484,22.2748,22.2418,22.2682,100900.0
2012-06-05 14:45:00,33.75,33.76,33.72,33.74,85200.0,22.2616,22.2682,22.2418,22.255,85200.0
2012-06-05 14:50:00,33.75,33.81,33.74,33.8,143100.0,22.2616,22.3011,22.255,22.2945,143100.0
2012-06-05 14:55:00,33.8,33.81,33.79,33.79,81900.0,22.2945,22.3011,22.2879,22.2879,81900.0
2012-06-05 15:00:00,33.8,33.82,33.79,33.8,107400.0,22.2945,22.3077,22.2879,22.2945,107400.0
2012-06-05 15:05:00,33.8,33.81,33.76,33.8,147700.0,22.2945,22.3011,22.2682,22.2945,147700.0
2012-06-05 15:10:00,33.8,33.8,33.77,33.8,86000.0,22.2945,22.2945,22.2748,22.2945,86000.0
2012-06-05 15:15:00,33.8,33.84,33.8,33.84,105900.0,22.2945,22.3209,22.2945,22.3209,105900.0
2012-06-05 15:20:00,33.84,33.85,33.82,33.85,95400.0,22.3209,22.3275,22.3077,22.3275,95400.0
2012-06-05 15:25:00,33.85,33.87,33.84,33.86,149700.0,22.3275,22.3407,22.3209,22.3341,149700.0
2012-06-05 15:30:00,33.85,33.86,33.83,33.85,151100.0,22.3275,22.3341,22.3143,22.3275,151100.0
2012-06-05 15:35:00,33.86,33.88,33.85,33.87,91500.0,22.3341,22.3473,22.3275,22.3407,91500.0
2012-06-05 15:40:00,33.88,33.88,33.86,33.86,147900.0,22.3473,22.3473,22.3341,22.3341,147900.0
2012-06-05 15:45:00,33.87,33.88,33.83,33.85,204100.0,22.3407,22.3473,22.3143,22.3275,204100.0
2012-06-05 15:50:00,33.85,33.88,33.84,33.87,376400.0,22.3275,22.3473,22.3209,22.3407,376400.0
2012-06-05 15:55:00,33.86,33.91,33.82,33.9,1077600.0,22.3341,22.3671,22.3077,22.3605,1077600.0
2012-06-06 09:30:00,34.09,34.1,33.88,33.89,354500.0,22.4858,22.4924,22.3473,22.3539,354500.0
2012-06-06 09:35:00,33.88,34.0,33.85,33.99,216400.0,22.3473,22.4265,22.3275,22.4199,216400.0
2012-06-06 09:40:00,34.0,34.01,33.9,33.95,183700.0,22.4265,22.4331,22.3605,22.3935,183700.0
2012-06-06 09:45:00,33.95,34.07,33.93,34.0,285900.0,22.3935,22.4726,22.3803,22.4265,285900.0
2012-06-06 09:50:00,33.99,34.0,33.96,33.99,64200.0,22.4199,22.4265,22.4001,22.4199,64200.0
2012-06-06 09:55:00,34.0,34.06,33.99,34.04,231000.0,22.4265,22.466,22.4199,22.4528,231000.0
2012-06-06 10:00:00,34.04,34.06,34.03,34.04,172000.0,22.4528,22.466,22.4463,22.4528,172000.0
2012-06-06 10:05:00,34.04,34.09,34.03,34.07,214500.0,22.4528,22.4858,22.4463,22.4726,214500.0
2012-06-06 10:10:00,34.07,34.1,34.05,34.06,405100.0,22.4726,22.4924,22.4594,22.466,405100.0
2012-06-06 10:15:00,34.07,34.08,34.01,34.04,273400.0,22.4726,22.4792,22.4331,22.4528,273400.0
2012-06-06 10:20:00,34.03,34.07,34.01,34.05,267600.0,22.4463,22.4726,22.4331,22.4594,267600.0
2012-06-06 10:25:00,34.06,34.09,34.04,34.05,198000.0,22.466,22.4858,22.4528,22.4594,198000.0
2012-06-06 10:30:00,34.04,34.08,34.04,34.06,145300.0,22.4528,22.4792,22.4528,22.466,145300.0
2012-06-06 10:35:00,34.06,34.06,33.98,33.99,448200.0,22.466,22.466,22.4133,22.4199,448200.0
2012-06-06 10:40:00,33.99,34.02,33.97,34.0,110700.0,22.4199,22.4397,22.4067,22.4265,110700.0
2012-06-06 10:45:00,33.99,34.01,33.97,33.99,108100.0,22.4199,22.4331,22.4067,22.4199,108100.0
2012-06-06 10:50:00,34.0,34.0,33.95,33.95,50500.0,22.4265,22.4265,22.3935,22.3935,50500.0
2012-06-06 10:55:00,33.95,33.96,33.92,33.94,119600.0,22.3935,22.4001,22.3737,22.3869,119600.0
2012-06-06 11:00:00,33.94,34.01,33.94,33.95,101500.0,22.3869,22.4331,22.3869,22.3935,101500.0
2012-06-06 11:05:00,33.95,33.95,33.89,33.94,147500.0,22.3935,22.3935,22.3539,22.3869,147500.0
2012-06-06 11:10:00,33.94,34.0,33.92,33.94,173200.0,22.3869,22.4265,22.3737,22.3869,173200.0
2012-06-06 11:15:00,33.94,33.95,33.93,33.95,47700.0,22.3869,22.3935,22.3803,22.3935,47700.0
2012-06-06 11:20:00,33.95,33.98,33.94,33.98,91400.0,22.3935,22.4133,22.3869,22.4133,91400.0
2012-06-06 11:25:00,33.98,34.03,33.95,34.03,181400.0,22.4133,22.4463,22.3935,22.4463,181400.0
2012-06-06 11:30:00,34.03,34.05,34.02,34.04,64900.0,22.4463,22.4594,22.4397,22.4528,64900.0
2012-06-06 11:35:00,34.04,34.04,33.99,33.99,45300.0,22.4528,22.4528,22.4199,22.4199,45300.0
2012-06-06 11:40:00,34.0,34.0,33.96,33.97,49000.0,22.4265,22.4265,22.4001,22.4067,49000.0
2012-06-06 11:45:00,33.98,33.99,33.93,33.94,122100.0,22.4133,22.4199,22.3803,22.3869,122100.0
2012-06-06 11:50:00,33.94,33.94,33.89,33.91,102900.0,22.3869,22.3869,22.3539,22.3671,102900.0
2012-06-06 11:55:00,33.91,33.95,33.9,33.95,48900.0,22.3671,22.3935,22.3605,22.3935,48900.0
2012-06-06 12:00:00,33.93,33.97,33.93,33.94,65800.0,22.3803,22.4067,22.3803,22.3869,65800.0
2012-06-06 12:05:00,33.94,33.96,33.92,33.92,55000.0,22.3869,22.4001,22.3737,22.3737,55000.0
2012-06-06 12:10:00,33.93,33.96,33.92,33.95,117900.0,22.3803,22.4001,22.3737,22.3935,117900.0
2012-06-06 12:15:00,33.95,33.95,33.91,33.91,61700.0,22.3935,22.3935,22.3671,22.3671,61700.0
2012-06-06 12:20:00,33.92,33.93,33.9,33.9,70000.0,22.3737,22.3803,22.3605,22.3605,70000.0
2012-06-06 12:25:00,33.9,33.93,33.9,33.92,52000.0,22.3605,22.3803,22.3605,22.3737,52000.0
2012-06-06 12:30:00,33.91,33.94,33.9,33.94,60300.0,22.3671,22.3869,22.3605,22.3869,60300.0
2012-06-06 12:35:00,33.94,33.95,33.93,33.93,26800.0,22.3869,22.3935,22.3803,22.3803,26800.0
2012-06-06 12:40:00,33.94,33.97,33.93,33.95,66400.0,22.3869,22.4067,22.3803,22.3935,66400.0
2012-06-06 12:45:00,33.96,33.97,33.95,33.97,19400.0,22.4001,22.4067,22.3935,22.4067,19400.0
2012-06-06 12:50:00,33.97,33.97,33.94,33.96,42800.0,22.4067,22.4067,22.3869,22.4001,42800.0
2012-06-06 12:55:00,33.95,33.96,33.95,33.95,27700.0,22.3935,22.4001,22.3935,22.3935,27700.0
2012-06-06 13:00:00,33.95,33.96,33.95,33.95,44900.0,22.3935,22.4001,22.3935,22.3935,44900.0
2012-06-06 13:05:00,33.95,33.96,33.95,33.95,21300.0,22.3935,22.4001,22.3935,22.3935,21300.0
2012-06-06 13:10:00,33.96,33.98,33.95,33.98,44200.0,22.4001,22.4133,22.3935,22.4133,44200.0
2012-06-06 13:15:00,33.98,34.0,33.97,34.0,105500.0,22.4133,22.4265,22.4067,22.4265,105500.0
2012-06-06 13:20:00,34.0,34.03,33.99,34.02,79900.0,22.4265,22.4463,22.4199,22.4397,79900.0
2012-06-06 13:25:00,34.02,34.05,34.01,34.05,67100.0,22.4397,22.4594,22.4331,22.4594,67100.0
2012-06-06 13:30:00,34.04,34.05,33.99,34.0,76800.0,22.4528,22.4594,22.4199,22.4265,76800.0
2012-06-06 13:35:00,33.99,34.0,33.96,33.96,65100.0,22.4199,22.4265,22.4001,22.4001,65100.0
2012-06-06 13:40:00,33.96,33.97,33.95,33.95,30300.0,22.4001,22.4067,22.3935,22.3935,30300.0
2012-06-06 13:45:00,33.95,33.97,33.95,33.97,56900.0,22.3935,22.4067,22.3935,22.4067,56900.0
2012-06-06 13:50:00,33.97,33.97,33.96,33.97,51100.0,22.4067,22.4067,22.4001,22.4067,51100.0
2012-06-06 13:55:00,33.97,33.97,33.96,33.97,51100.0,22.4067,22.4067,22.4001,22.4067,51100.0
2012-06-06 14:00:00,33.97,34.0,33.97,33.99,93600.0,22.4067,22.4265,22.4067,22.4199,93600.0
2012-06-06 14:05:00,33.98,34.0,33.97,33.97,52500.0,22.4133,22.4265,22.4067,22.4067,52500.0
2012-06-06 14:10:00,33.98,34.0,33.97,33.98,57700.0,22.4133,22.4265,22.4067,22.4133,57700.0
2012-06-06 14:15:00,33.97,34.0,33.97,34.0,45900.0,22.4067,22.4265,22.4067,22.4265,45900.0
2012-06-06 14:20:00,34.0,34.0,33.98,33.99,43100.0,22.4265,22.4265,22.4133,22.4199,43100.0
2012-06-06 14:25:00,33.98,34.0,33.98,33.98,85900.0,22.4133,22.4265,22.4133,22.4133,85900.0
2012-06-06 14:30:00,33.99,34.0,33.97,34.0,95900.0,22.4199,22.4265,22.4067,22.4265,95900.0
2012-06-06 14:35:00,33.99,34.0,33.98,33.98,36700.0,22.4199,22.4265,22.4133,22.4133,36700.0
2012-06-06 14:40:00,33.98,34.0,33.98,33.99,81600.0,22.4133,22.4265,22.4133,22.4199,81600.0
2012-06-06 14:45:00,34.0,34.0,33.98,33.98,81000.0,22.4265,22.4265,22.4133,22.4133,81000.0
2012-06-06 14:50:00,33.98,33.99,33.97,33.99,95800.0,22.4133,22.4199,22.4067,22.4199,95800.0
2012-06-06 14:55:00,33.98,34.0,33.98,33.98,77800.0,22.4133,22.4265,22.4133,22.4133,77800.0
2012-06-06 15:00:00,33.98,33.99,33.97,33.98,101800.0,22.4133,22.4199,22.4067,22.4133,101800.0
2012-06-06 15:05:00,33.98,33.99,33.97,33.97,86100.0,22.4133,22.4199,22.4067,22.4067,86100.0
2012-06-06 15:10:00,33.97,33.98,33.94,33.94,103000.0,22.4067,22.4133,22.3869,22.3869,103000.0
2012-06-06 15:15:00,33.95,33.95,33.92,33.92,73400.0,22.3935,22.3935,22.3737,22.3737,73400.0
2012-06-06 15:20:00,33.92,33.93,33.9,33.9,89800.0,22.3737,22.3803,22.3605,22.3605,89800.0
2012-06-06 15:25:00,33.9,33.91,33.87,33.89,206000.0,22.3605,22.3671,22.3407,22.3539,206000.0
2012-06-06 15:30:00,33.89,33.91,33.88,33.91,139000.0,22.3539,22.3671,22.3473,22.3671,139000.0
2012-06-06 15:35:00,33.91,33.91,33.89,33.9,187600.0,22.3671,22.3671,22.3539,22.3605,187600.0
2012-06-06 15:40:00,33.9,33.95,33.89,33.94,117900.0,22.3605,22.3935,22.3539,22.3869,117900.0
2012-06-06 15:45:00,33.95,34.03,33.95,34.01,379300.0,22.3935,22.4463,22.3935,22.4331,379300.0
2012-06-06 15:50:00,34.02,34.1,34.01,34.09,422900.0,22.4397,22.4924,22.4331,22.4858,422900.0
2012-06-06 15:55:00,34.1,34.11,34.01,34.04,1124400.0,22.4924,22.499,22.4331,22.4528,1124400.0
2012-06-07 09:30:00,34.17,34.3,34.13,34.15,213600.0,22.5386,22.6243,22.5122,22.5254,213600.0
2012-06-07 09:35:00,34.15,34.16,34.1,34.12,65800.0,22.5254,22.532,22.4924,22.5056,65800.0
2012-06-07 09:40:00,34.11,34.17,34.11,34.16,71200.0,22.499,22.5386,22.499,22.532,71200.0
2012-06-07 09:45:00,34.17,34.25,34.14,34.25,121800.0,22.5386,22.5914,22.5188,22.5914,121800.0
2012-06-07 09:50:00,34.25,34.25,34.18,34.2,89000.0,22.5914,22.5914,22.5452,22.5584,89000.0
2012-06-07 09:55:00,34.2,34.22,34.14,34.14,77500.0,22.5584,22.5716,22.5188,22.5188,77500.0
2012-06-07 10:00:00,34.14,34.17,34.12,34.16,107400.0,22.5188,22.5386,22.5056,22.532,107400.0
2012-06-07 10:05:00,34.16,34.2,34.14,34.18,80400.0,22.532,22.5584,22.5188,22.5452,80400.0
2012-06-07 10:10:00,34.18,34.2,34.16,34.17,121700.0,22.5452,22.5584,22.532,22.5386,121700.0
2012-06-07 10:15:00,34.16,34.18,34.14,34.16,103100.0,22.532,22.5452,22.5188,22.532,103100.0
2012-06-07 10:20:00,34.16,34.23,34.15,34.15,169600.0,22.532,22.5782,22.5254,22.5254,169600.0
2012-06-07 10:25:00,34.16,34.2,34.15,34.18,286700.0,22.532,22.5584,22.5254,22.5452,286700.0
2012-06-07 10:30:00,34.18,34.18,34.14,34.17,143100.0,22.5452,22.5452,22.5188,22.5386,143100.0
2012-06-07 10:35:00,34.16,34.22,34.16,34.18,65000.0,22.532,22.5716,22.532,22.5452,65000.0
2012-06-07 10:40:00,34.18,34.18,34.15,34.16,107800.0,22.5452,22.5452,22.5254,22.532,107800.0
2012-06-07 10:45:00,34.15,34.18,34.14,34.17,114600.0,22.5254,22.5452,22.5188,22.5386,114600.0
2012-06-07 10:50:00,34.16,34.22,34.16,34.21,61700.0,22.532,22.5716,22.532,22.565,61700.0
2012-06-07 10:55:00,34.22,34.24,34.19,34.23,76900.0,22.5716,22.5848,22.5518,22.5782,76900.0
2012-06-07 11:00:00,34.23,34.24,34.2,34.23,43600.0,22.5782,22.5848,22.5584,22.5782,43600.0
2012-06-07 11:05:00,34.23,34.25,34.21,34.24,71700.0,22.5782,22.5914,22.565,22.5848,71700.0
2012-06-07 11:10:00,34.24,34.24,34.19,34.2,37600.0,22.5848,22.5848,22.5518,22.5584,37600.0
2012-06-07 11:15:00,34.19,34.24,34.19,34.23,57400.0,22.5518,22.5848,22.5518,22.5782,57400.0
2012-06-07 11:20:00,34.23,34.25,34.22,34.25,23900.0,22.5782,22.5914,22.5716,22.5914,23900.0
2012-06-07 11:25:00,34.25,34.25,34.22,34.22,40000.0,22.5914,22.5914,22.5716,22.5716,40000.0
2012-06-07 11:30:00,34.22,34.24,34.22,34.24,29000.0,22.5716,22.5848,22.5716,22.5848,29000.0
2012-06-07 11:35:00,34.23,34.28,34.23,34.28,117600.0,22.5782,22.6112,22.5782,22.6112,117600.0
2012-06-07 11:40:00,34.28,34.29,34.24,34.26,66200.0,22.6112,22.6177,22.5848,22.598,66200.0
2012-06-07 11:45:00,34.26,34.27,34.22,34.22,50400.0,22.598,22.6046,22.5716,22.5716,50400.0
2012-06-07 11:50:00,34.22,34.26,34.2,34.22,141400.0,22.5716,22.598,22.5584,22.5716,141400.0
2012-06-07 11:55:00,34.21,34.22,34.19,34.2,150400.0,22.565,22.5716,22.5518,22.5584,150400.0
2012-06-07 12:00:00,34.2,34.21,34.19,34.2,259800.0,22.5584,22.565,22.5518,22.5584,259800.0
2012-06-07 12:05:00,34.2,34.22,34.18,34.2,171500.0,22.5584,22.5716,22.5452,22.5584,171500.0
2012-06-07 12:10:00,34.2,34.25,34.2,34.25,91900.0,22.5584,22.5914,22.5584,22.5914,91900.0
2012-06-07 12:15:00,34.25,34.3,34.25,34.25,78500.0,22.5914,22.6243,22.5914,22.5914,78500.0
2012-06-07 12:20:00,34.25,34.26,34.22,34.24,53900.0,22.5914,22.598,22.5716,22.5848,53900.0
2012-06-07 12:25:00,34.24,34.27,34.23,34.27,40600.0,22.5848,22.6046,22.5782,22.6046,40600.0
2012-06-07 12:30:00,34.27,34.27,34.24,34.25,32400.0,22.6046,22.6046,22.5848,22.5914,32400.0
2012-06-07 12:35:00,34.25,34.26,34.25,34.25,21100.0,22.5914,22.598,22.5914,22.5914,21100.0
2012-06-07 12:40:00,34.25,34.26,34.21,34.24,90700.0,22.5914,22.598,22.565,22.5848,90700.0
2012-06-07 12:45:00,34.23,34.24,34.21,34.21,37300.0,22.5782,22.5848,22.565,22.565,37300.0
2012-06-07 12:50:00,34.22,34.23,34.21,34.21,35800.0,22.5716,22.5782,22.565,22.565,35800.0
2012-06-07 12:55:00,34.22,34.22,34.2,34.22,40300.0,22.5716,22.5716,22.5584,22.5716,40300.0
2012-06-07 13:00:00,34.22,34.23,34.21,34.23,24900.0,22.5716,22.5782,22.565,22.5782,24900.0
2012-06-07 13:05:00,34.23,34.23,34.21,34.22,69400.0,22.5782,22.5782,22.565,22.5716,69400.0
2012-06-07 13:10:00,34.21,34.23,34.2,34.22,103000.0,22.565,22.5782,22.5584,22.5716,103000.0
2012-06-07 13:15:00,34.22,34.25,34.21,34.23,126700.0,22.5716,22.5914,22.565,22.5782,126700.0
2012-06-07 13:20:00,34.24,34.29,34.23,34.29,70800.0,22.5848,22.6177,22.5782,22.6177,70800.0
2012-06-07 13:25:00,34.28,34.29,34.25,34.27,63400.0,22.6112,22.6177,22.5914,22.6046,63400.0
2012-06-07 13:30:00,34.27,34.28,34.25,34.25,43100.0,22.6046,22.6112,22.5914,22.5914,43100.0
2012-06-07 13:35:00,34.25,34.26,34.25,34.26,20100.0,22.5914,22.598,22.5914,22.598,20100.0
2012-06-07 13:40:00,34.26,34.28,34.25,34.28,42400.0,22.598,22.6112,22.5914,22.6112,42400.0
2012-06-07 13:45:00,34.28,34.28,34.27,34.28,40300.0,22.6112,22.6112,22.6046,22.6112,40300.0
2012-06-07 13:50:00,34.28,34.31,34.27,34.29,217700.0,22.6112,22.6309,22.6046,22.6177,217700.0
2012-06-07 13:55:00,34.29,34.3,34.27,34.28,61700.0,22.6177,22.6243,22.6046,22.6112,61700.0
2012-06-07 14:00:00,34.29,34.29,34.27,34.28,53400.0,22.6177,22.6177,22.6046,22.6112,53400.0
2012-06-07 14:05:00,34.28,34.29,34.27,34.28,62400.0,22.6112,22.6177,22.6046,22.6112,62400.0
2012-06-07 14:10:00,34.27,34.29,34.25,34.26,152000.0,22.6046,22.6177,22.5914,22.598,152000.0
2012-06-07 14:15:00,34.26,34.29,34.25,34.29,76000.0,22.598,22.6177,22.5914,22.6177,76000.0
2012-06-07 14:20:00,34.29,34.29,34.26,34.28,72300.0,22.6177,22.6177,22.598,22.6112,72300.0
2012-06-07 14:25:00,34.27,34.28,34.26,34.27,47300.0,22.6046,22.6112,22.598,22.6046,47300.0
2012-06-07 14:30:00,34.26,34.27,34.25,34.26,41200.0,22.598,22.6046,22.5914,22.598,41200.0
2012-06-07 14:35:00,34.26,34.27,34.25,34.25,27500.0,22.598,22.6046,22.5914,22.5914,27500.0
2012-06-07 14:40:00,34.27,34.29,34.26,34.27,46700.0,22.6046,22.6177,22.598,22.6046,46700.0
2012-06-07 14:45:00,34.28,34.28,34.26,34.28,51600.0,22.6112,22.6112,22.598,22.6112,51600.0
2012-06-07 14:50:00,34.28,34.29,34.25,34.26,84800.0,22.6112,22.6177,22.5914,22.598,84800.0
2012-06-07 14:55:00,34.26,34.3,34.25,34.29,58100.0,22.598,22.6243,22.5914,22.6177,58100.0
2012-06-07 15:00:00,34.29,34.29,34.26,34.27,110200.0,22.6177,22.6177,22.598,22.6046,110200.0
2012-06-07 15:05:00,34.26,34.29,34.24,34.28,88300.0,22.598,22.6177,22.5848,22.6112,88300.0
2012-06-07 15:10:00,34.27,34.31,34.27,34.31,80200.0,22.6046,22.6309,22.6046,22.6309,80200.0
2012-06-07 15:15:00,34.31,34.31,34.21,34.25,217600.0,22.6309,22.6309,22.565,22.5914,217600.0
2012-06-07 15:20:00,34.25,34.27,34.22,34.26,120100.0,22.5914,22.6046,22.5716,22.598,120100.0
2012-06-07 15:25:00,34.25,34.27,34.24,34.27,123600.0,22.5914,22.6046,22.5848,22.6046,123600.0
2012-06-07 15:30:00,34.26,34.27,34.23,34.24,122400.0,22.598,22.6046,22.5782,22.5848,122400.0
2012-06-07 15:35:00,34.25,34.25,34.2,34.22,150600.0,22.5914,22.5914,22.5584,22.5716,150600.0
2012-06-07 15:40:00,34.21,34.27,34.21,34.27,176400.0,22.565,22.6046,22.565,22.6046,176400.0
2012-06-07 15:45:00,34.27,34.28,34.22,34.23,222800.0,22.6046,22.6112,22.5716,22.5782,222800.0
2012-06-07 15:50:00,34.23,34.23,34.19,34.22,306400.0,22.5782,22.5782,22.5518,22.5716,306400.0
2012-06-07 15:55:00,34.22,34.27,34.21,34.24,495400.0,22.5716,22.6046,22.565,22.5848,495400.0
2012-06-08 09:30:00,34.16,34.32,34.16,34.3,158300.0,22.532,22.6375,22.532,22.6243,158300.0
2012-06-08 09:35:00,34.29,34.3,34.2,34.25,89400.0,22.6177,22.6243,22.5584,22.5914,89400.0
2012-06-08 09:40:00,34.25,34.25,34.22,34.24,38200.0,22.5914,22.5914,22.5716,22.5848,38200.0
2012-06-08 09:45:00,34.24,34.25,34.21,34.24,216000.0,22.5848,22.5914,22.565,22.5848,216000.0
2012-06-08 09:50:00,34.25,34.25,34.19,34.22,120600.0,22.5914,22.5914,22.5518,22.5716,120600.0
2012-06-08 09:55:00,34.21,34.23,34.18,34.2,76900.0,22.565,22.5782,22.5452,22.5584,76900.0
2012-06-08 10:00:00,34.19,34.2,34.16,34.2,96800.0,22.5518,22.5584,22.532,22.5584,96800.0
2012-06-08 10:05:00,34.2,34.21,34.15,34.16,208800.0,22.5584,22.565,22.5254,22.532,208800.0
2012-06-08 10:10:00,34.16,34.16,34.11,34.12,240800.0,22.532,22.532,22.499,22.5056,240800.0
2012-06-08 10:15:00,34.13,34.15,34.12,34.12,75500.0,22.5122,22.5254,22.5056,22.5056,75500.0
2012-06-08 10:20:00,34.13,34.13,34.09,34.12,72800.0,22.5122,22.5122,22.4858,22.5056,72800.0
2012-06-08 10:25:00,34.12,34.19,34.11,34.19,74900.0,22.5056,22.5518,22.499,22.5518,74900.0
2012-06-08 10:30:00,34.18,34.21,34.17,34.2,117200.0,22.5452,22.565,22.5386,22.5584,117200.0
2012-06-08 10:35:00,34.21,34.22,34.19,34.22,61200.0,22.565,22.5716,22.5518,22.5716,61200.0
2012-06-08 10:40:00,34.22,34.22,34.2,34.22,35900.0,22.5716,22.5716,22.5584,22.5716,35900.0
2012-06-08 10:45:00,34.21,34.25,34.21,34.24,85800.0,22.565,22.5914,22.565,22.5848,85800.0
2012-06-08 10:50:00,34.25,34.25,34.21,34.21,87800.0,22.5914,22.5914,22.565,22.565,87800.0
2012-06-08 10:55:00,34.22,34.24,34.21,34.24,50300.0,22.5716,22.5848,22.565,22.5848,50300.0
2012-06-08 11:00:00,34.24,34.24,34.2,34.2,62100.0,22.5848,22.5848,22.5584,22.5584,62100.0
2012-06-08 11:05:00,34.21,34.21,34.16,34.17,64700.0,22.565,22.565,22.532,22.5386,64700.0
2012-06-08 11:10:00,34.18,34.18,34.16,34.16,31000.0,22.5452,22.5452,22.532,22.532,31000.0
2012-06-08 11:15:00,34.16,34.18,34.16,34.18,75500.0,22.532,22.5452,22.532,22.5452,75500.0
2012-06-08 11:20:00,34.18,34.21,34.17,34.21,97700.0,22.5452,22.565,22.5386,22.565,97700.0
2012-06-08 11:25:00,34.21,34.23,34.2,34.23,45300.0,22.565,22.5782,22.5584,22.5782,45300.0
2012-06-08 11:30:00,34.23,34.25,34.21,34.22,87600.0,22.5782,22.5914,22.565,22.5716,87600.0
2012-06-08 11:35:00,34.23,34.24,34.22,34.24,57700.0,22.5782,22.5848,22.5716,22.5848,57700.0
2012-06-08 11:40:00,34.25,34.25,34.23,34.25,46200.0,22.5914,22.5914,22.5782,22.5914,46200.0
2012-06-08 11:45:00,34.25,34.25,34.24,34.24,13200.0,22.5914,22.5914,22.5848,22.5848,13200.0
2012-06-08 11:50:00,34.25,34.27,34.24,34.26,119300.0,22.5914,22.6046,22.5848,22.598,119300.0
2012-06-08 11:55:00,34.27,34.27,34.21,34.21,54200.0,22.6046,22.6046,22.565,22.565,54200.0
2012-06-08 12:00:00,34.21,34.22,34.2,34.2,61200.0,22.565,22.5716,22.5584,22.5584,61200.0
2012-06-08 12:05:00,34.21,34.26,34.2,34.26,108900.0,22.565,22.598,22.5584,22.598,108900.0
2012-06-08 12:10:00,34.26,34.3,34.25,34.3,32800.0,22.598,22.6243,22.5914,22.6243,32800.0
2012-06-08 12:15:00,34.3,34.31,34.27,34.29,77900.0,22.6243,22.6309,22.6046,22.6177,77900.0
2012-06-08 12:20:00,34.29,34.29,34.25,34.25,41000.0,22.6177,22.6177,22.5914,22.5914,41000.0
2012-06-08 12:25:00,34.25,34.27,34.25,34.26,35600.0,22.5914,22.6046,22.5914,22.598,35600.0
2012-06-08 12:30:00,34.25,34.34,34.25,34.34,72200.0,22.5914,22.6507,22.5914,22.6507,72200.0
2012-06-08 12:35:00,34.34,34.34,34.33,34.34,29400.0,22.6507,22.6507,22.6441,22.6507,29400.0
2012-06-08 12:40:00,34.34,34.35,34.33,34.35,38500.0,22.6507,22.6573,22.6441,22.6573,38500.0
2012-06-08 12:45:00,34.35,34.35,34.32,34.34,39200.0,22.6573,22.6573,22.6375,22.6507,39200.0
2012-06-08 12:50:00,34.35,34.35,34.32,34.34,53900.0,22.6573,22.6573,22.6375,22.6507,53900.0
2012-06-08 12:55:00,34.34,34.34,34.32,34.33,17700.0,22.6507,22.6507,22.6375,22.6441,17700.0
2012-06-08 13:00:00,34.33,34.35,34.32,34.34,73700.0,22.6441,22.6573,22.6375,22.6507,73700.0
2012-06-08 13:05:00,34.34,34.36,34.33,34.36,42000.0,22.6507,22.6639,22.6441,22.6639,42000.0
2012-06-08 13:10:00,34.36,34.38,34.34,34.35,62400.0,22.6639,22.6771,22.6507,22.6573,62400.0
2012-06-08 13:15:00,34.36,34.36,34.31,34.32,79100.0,22.6639,22.6639,22.6309,22.6375,79100.0
2012-06-08 13:20:00,34.31,34.33,34.3,34.32,167900.0,22.6309,22.6441,22.6243,22.6375,167900.0
2012-06-08 13:25:00,34.31,34.31,34.28,34.29,82300.0,22.6309,22.6309,22.6112,22.6177,82300.0
2012-06-08 13:30:00,34.29,34.32,34.27,34.3,472900.0,22.6177,22.6375,22.6046,22.6243,472900.0
2012-06-08 13:35:00,34.31,34.33,34.3,34.31,69200.0,22.6309,22.6441,22.6243,22.6309,69200.0
2012-06-08 13:40:00,34.31,34.33,34.31,34.33,34000.0,22.6309,22.6441,22.6309,22.6441,34000.0
2012-06-08 13:45:00,34.33,34.33,34.32,34.33,15600.0,22.6441,22.6441,22.6375,22.6441,15600.0
2012-06-08 13:50:00,34.33,34.34,34.33,34.33,66000.0,22.6441,22.6507,22.6441,22.6441,66000.0
2012-06-08 13:55:00,34.33,34.35,34.33,34.34,51100.0,22.6441,22.6573,22.6441,22.6507,51100.0
2012-06-08 14:00:00,34.34,34.34,34.3,34.3,122000.0,22.6507,22.6507,22.6243,22.6243,122000.0
2012-06-08 14:05:00,34.3,34.32,34.3,34.32,50400.0,22.6243,22.6375,22.6243,22.6375,50400.0
2012-06-08 14:10:00,34.32,34.32,34.31,34.32,48600.0,22.6375,22.6375,22.6309,22.6375,48600.0
2012-06-08 14:15:00,34.32,34.33,34.3,34.3,102100.0,22.6375,22.6441,22.6243,22.6243,102100.0
2012-06-08 14:20:00,34.3,34.33,34.3,34.33,40300.0,22.6243,22.6441,22.6243,22.6441,40300.0
2012-06-08 14:25:00,34.33,34.33,34.3,34.31,71200.0,22.6441,22.6441,22.6243,22.6309,71200.0
2012-06-08 14:30:00,34.31,34.33,34.3,34.31,94300.0,22.6309,22.6441,22.6243,22.6309,94300.0
2012-06-08 14:35:00,34.31,34.33,34.3,34.33,93100.0,22.6309,22.6441,22.6243,22.6441,93100.0
2012-06-08 14:40:00,34.33,34.35,34.32,34.33,50300.0,22.6441,22.6573,22.6375,22.6441,50300.0
2012-06-08 14:45:00,34.33,34.33,34.31,34.32,33400.0,22.6441,22.6441,22.6309,22.6375,33400.0
2012-06-08 14:50:00,34.32,34.32,34.3,34.31,107500.0,22.6375,22.6375,22.6243,22.6309,107500.0
2012-06-08 14:55:00,34.3,34.32,34.3,34.31,105300.0,22.6243,22.6375,22.6243,22.6309,105300.0
2012-06-08 15:00:00,34.31,34.31,34.28,34.29,76100.0,22.6309,22.6309,22.6112,22.6177,76100.0
2012-06-08 15:05:00,34.29,34.31,34.28,34.3,60700.0,22.6177,22.6309,22.6112,22.6243,60700.0
2012-06-08 15:10:00,34.3,34.32,34.29,34.3,92000.0,22.6243,22.6375,22.6177,22.6243,92000.0
2012-06-08 15:15:00,34.3,34.31,34.29,34.3,49100.0,22.6243,22.6309,22.6177,22.6243,49100.0
2012-06-08 15:20:00,34.3,34.3,34.27,34.27,61900.0,22.6243,22.6243,22.6046,22.6046,61900.0
2012-06-08 15:25:00,34.28,34.29,34.26,34.27,83000.0,22.6112,22.6177,22.598,22.6046,83000.0
2012-06-08 15:30:00,34.27,34.3,34.26,34.29,152700.0,22.6046,22.6243,22.598,22.6177,152700.0
2012-06-08 15:35:00,34.29,34.31,34.28,34.31,206200.0,22.6177,22.6309,22.6112,22.6309,206200.0
2012-06-08 15:40:00,34.31,34.33,34.3,34.33,137700.0,22.6309,22.6441,22.6243,22.6441,137700.0
2012-06-08 15:45:00,34.33,34.37,34.33,34.36,202700.0,22.6441,22.6705,22.6441,22.6639,202700.0
2012-06-08 15:50:00,34.36,34.36,34.32,34.35,213300.0,22.6639,22.6639,22.6375,22.6573,213300.0
2012-06-08 15:55:00,34.35,34.35,34.31,34.35,355500.0,22.6573,22.6573,22.6309,22.6573,355500.0
2012-06-11 09:30:00,34.53,34.54,34.37,34.39,237000.0,22.7761,22.7827,22.6705,22.6837,237000.0
2012-06-11 09:35:00,34.39,34.49,34.39,34.48,69400.0,22.6837,22.7497,22.6837,22.7431,69400.0
2012-06-11 09:40:00,34.48,34.53,34.47,34.52,62100.0,22.7431,22.7761,22.7365,22.7695,62100.0
2012-06-11 09:45:00,34.51,34.54,34.5,34.53,67200.0,22.7629,22.7827,22.7563,22.7761,67200.0
2012-06-11 09:50:00,34.52,34.54,34.51,34.52,52500.0,22.7695,22.7827,22.7629,22.7695,52500.0
2012-06-11 09:55:00,34.52,34.54,34.47,34.47,66100.0,22.7695,22.7827,22.7365,22.7365,66100.0
2012-06-11 10:00:00,34.47,34.53,34.46,34.52,97100.0,22.7365,22.7761,22.7299,22.7695,97100.0
2012-06-11 10:05:00,34.52,34.53,34.51,34.52,82300.0,22.7695,22.7761,22.7629,22.7695,82300.0
2012-06-11 10:10:00,34.52,34.55,34.5,34.52,115300.0,22.7695,22.7892,22.7563,22.7695,115300.0
2012-06-11 10:15:00,34.53,34.58,34.52,34.56,94800.0,22.7761,22.809,22.7695,22.7958,94800.0
2012-06-11 10:20:00,34.56,34.58,34.46,34.48,132200.0,22.7958,22.809,22.7299,22.7431,132200.0
2012-06-11 10:25:00,34.48,34.5,34.45,34.47,58100.0,22.7431,22.7563,22.7233,22.7365,58100.0
2012-06-11 10:30:00,34.47,34.52,34.44,34.51,62000.0,22.7365,22.7695,22.7167,22.7629,62000.0
2012-06-11 10:35:00,34.51,34.52,34.5,34.5,43000.0,22.7629,22.7695,22.7563,22.7563,43000.0
2012-06-11 10:40:00,34.49,34.51,34.44,34.46,59800.0,22.7497,22.7629,22.7167,22.7299,59800.0
2012-06-11 10:45:00,34.46,34.47,34.41,34.43,60200.0,22.7299,22.7365,22.6969,22.7101,60200.0
2012-06-11 10:50:00,34.43,34.48,34.41,34.48,56600.0,22.7101,22.7431,22.6969,22.7431,56600.0
2012-06-11 10:55:00,34.48,34.52,34.46,34.52,92700.0,22.7431,22.7695,22.7299,22.7695,92700.0
2012-06-11 11:00:00,34.52,34.52,34.49,34.52,51300.0,22.7695,22.7695,22.7497,22.7695,51300.0
2012-06-11 11:05:00,34.52,34.54,34.51,34.52,45200.0,22.7695,22.7827,22.7629,22.7695,45200.0
2012-06-11 11:10:00,34.52,34.52,34.48,34.49,48100.0,22.7695,22.7695,22.7431,22.7497,48100.0
2012-06-11 11:15:00,34.48,34.5,34.44,34.46,60500.0,22.7431,22.7563,22.7167,22.7299,60500.0
2012-06-11 11:20:00,34.46,34.46,34.42,34.42,70000.0,22.7299,22.7299,22.7035,22.7035,70000.0
2012-06-11 11:25:00,34.43,34.46,34.41,34.45,39800.0,22.7101,22.7299,22.6969,22.7233,39800.0
2012-06-11 11:30:00,34.45,34.49,34.43,34.49,88700.0,22.7233,22.7497,22.7101,22.7497,88700.0
2012-06-11 11:35:00,34.48,34.5,34.48,34.49,81800.0,22.7431,22.7563,22.7431,22.7497,81800.0
2012-06-11 11:40:00,34.49,34.52,34.48,34.48,38100.0,22.7497,22.7695,22.7431,22.7431,38100.0
2012-06-11 11:45:00,34.48,34.51,34.48,34.51,40600.0,22.7431,22.7629,22.7431,22.7629,40600.0
2012-06-11 11:50:00,34.51,34.52,34.48,34.49,52800.0,22.7629,22.7695,22.7431,22.7497,52800.0
2012-06-11 11:55:00,34.5,34.52,34.47,34.52,57900.0,22.7563,22.7695,22.7365,22.7695,57900.0
2012-06-11 12:00:00,34.52,34.52,34.49,34.51,55400.0,22.7695,22.7695,22.7497,22.7629,55400.0
2012-06-11 12:05:00,34.51,34.54,34.48,34.48,52800.0,22.7629,22.7827,22.7431,22.7431,52800.0
2012-06-11 12:10:00,34.49,34.51,34.47,34.47,45300.0,22.7497,22.7629,22.7365,22.7365,45300.0
2012-06-11 12:15:00,34.46,34.48,34.45,34.47,56000.0,22.7299,22.7431,22.7233,22.7365,56000.0
2012-06-11 12:20:00,34.47,34.5,34.47,34.48,54600.0,22.7365,22.7563,22.7365,22.7431,54600.0
2012-06-11 12:25:00,34.48,34.49,34.45,34.47,35100.0,22.7431,22.7497,22.7233,22.7365,35100.0
2012-06-11 12:30:00,34.47,34.49,34.46,34.49,50100.0,22.7365,22.7497,22.7299,22.7497,50100.0
2012-06-11 12:35:00,34.49,34.5,34.46,34.5,36500.0,22.7497,22.7563,22.7299,22.7563,36500.0
2012-06-11 12:40:00,34.5,34.51,34.48,34.5,38600.0,22.7563,22.7629,22.7431,22.7563,38600.0
2012-06-11 12:45:00,34.5,34.51,34.48,34.5,44800.0,22.7563,22.7629,22.7431,22.7563,44800.0
2012-06-11 12:50:00,34.5,34.51,34.46,34.48,56300.0,22.7563,22.7629,22.7299,22.7431,56300.0
2012-06-11 12:55:00,34.49,34.51,34.46,34.51,44800.0,22.7497,22.7629,22.7299,22.7629,44800.0
2012-06-11 13:00:00,34.5,34.51,34.45,34.47,61500.0,22.7563,22.7629,22.7233,22.7365,61500.0
2012-06-11 13:05:00,34.48,34.5,34.47,34.49,38700.0,22.7431,22.7563,22.7365,22.7497,38700.0
2012-06-11 13:10:00,34.48,34.51,34.48,34.5,45500.0,22.7431,22.7629,22.7431,22.7563,45500.0
2012-06-11 13:15:00,34.5,34.51,34.45,34.46,62900.0,22.7563,22.7629,22.7233,22.7299,62900.0
2012-06-11 13:20:00,34.47,34.47,34.43,34.43,34400.0,22.7365,22.7365,22.7101,22.7101,34400.0
2012-06-11 13:25:00,34.43,34.44,34.42,34.42,49200.0,22.7101,22.7167,22.7035,22.7035,49200.0
2012-06-11 13:30:00,34.43,34.43,34.39,34.41,92400.0,22.7101,22.7101,22.6837,22.6969,92400.0
2012-06-11 13:35:00,34.41,34.43,34.39,34.4,102300.0,22.6969,22.7101,22.6837,22.6903,102300.0
2012-06-11 13:40:00,34.4,34.42,34.39,34.4,40000.0,22.6903,22.7035,22.6837,22.6903,40000.0
2012-06-11 13:45:00,34.39,34.41,34.39,34.39,52800.0,22.6837,22.6969,22.6837,22.6837,52800.0
2012-06-11 13:50:00,34.4,34.4,34.39,34.4,16700.0,22.6903,22.6903,22.6837,22.6903,16700.0
2012-06-11 13:55:00,34.4,34.42,34.39,34.41,39200.0,22.6903,22.7035,22.6837,22.6969,39200.0
2012-06-11 14:00:00,34.41,34.41,34.33,34.33,97900.0,22.6969,22.6969,22.6441,22.6441,97900.0
2012-06-11 14:05:00,34.33,34.34,34.31,34.32,36600.0,22.6441,22.6507,22.6309,22.6375,36600.0
2012-06-11 14:10:00,34.31,34.34,34.31,34.32,44500.0,22.6309,22.6507,22.6309,22.6375,44500.0
2012-06-11 14:15:00,34.32,34.33,34.31,34.31,54400.0,22.6375,22.6441,22.6309,22.6309,54400.0
2012-06-11 14:20:00,34.32,34.32,34.3,34.32,26500.0,22.6375,22.6375,22.6243,22.6375,26500.0
2012-06-11 14:25:00,34.32,34.34,34.31,34.32,73000.0,22.6375,22.6507,22.6309,22.6375,73000.0
2012-06-11 14:30:00,34.32,34.35,34.31,34.33,88500.0,22.6375,22.6573,22.6309,22.6441,88500.0
2012-06-11 14:35:00,34.33,34.36,34.33,34.33,57600.0,22.6441,22.6639,22.6441,22.6441,57600.0
2012-06-11 14:40:00,34.34,34.36,34.33,34.35,66500.0,22.6507,22.6639,22.6441,22.6573,66500.0
2012-06-11 14:45:00,34.35,34.36,34.34,34.36,24500.0,22.6573,22.6639,22.6507,22.6639,24500.0
2012-06-11 14:50:00,34.36,34.36,34.32,34.33,90500.0,22.6639,22.6639,22.6375,22.6441,90500.0
2012-06-11 14:55:00,34.33,34.36,34.33,34.36,53900.0,22.6441,22.6639,22.6441,22.6639,53900.0
2012-06-11 15:00:00,34.36,34.36,34.35,34.36,33100.0,22.6639,22.6639,22.6573,22.6639,33100.0
2012-06-11 15:05:00,34.35,34.37,34.32,34.32,114000.0,22.6573,22.6705,22.6375,22.6375,114000.0
2012-06-11 15:10:00,34.32,34.35,34.31,34.32,97900.0,22.6375,22.6573,22.6309,22.6375,97900.0
2012-06-11 15:15:00,34.32,34.33,34.28,34.29,135500.0,22.6375,22.6441,22.6112,22.6177,135500.0
2012-06-11 15:20:00,34.29,34.29,34.28,34.29,24500.0,22.6177,22.6177,22.6112,22.6177,24500.0
2012-06-11 15:25:00,34.29,34.29,34.25,34.25,61400.0,22.6177,22.6177,22.5914,22.5914,61400.0
2012-06-11 15:30:00,34.26,34.31,34.26,34.28,117500.0,22.598,22.6309,22.598,22.6112,117500.0
2012-06-11 15:35:00,34.28,34.31,34.27,34.31,144900.0,22.6112,22.6309,22.6046,22.6309,144900.0
2012-06-11 15:40:00,34.3,34.33,34.29,34.31,262300.0,22.6243,22.6441,22.6177,22.6309,262300.0
2012-06-11 15:45:00,34.31,34.31,34.25,34.26,185200.0,22.6309,22.6309,22.5914,22.598,185200.0
2012-06-11 15:50:00,34.25,34.26,34.21,34.21,275100.0,22.5914,22.598,22.565,22.565,275100.0
2012-06-11 15:55:00,34.21,34.22,34.17,34.2,494500.0,22.565,22.5716,22.5386,22.5584,494500.0
2012-06-12 09:30:00,34.3,34.38,34.04,34.06,192900.0,22.6243,22.6771,22.4528,22.466,192900.0
2012-06-12 09:35:00,34.07,34.07,33.97,34.0,144400.0,22.4726,22.4726,22.4067,22.4265,144400.0
2012-06-12 09:40:00,34.0,34.09,33.99,34.05,71900.0,22.4265,22.4858,22.4199,22.4594,71900.0
2012-06-12 09:45:00,34.06,34.12,34.06,34.08,79800.0,22.466,22.5056,22.466,22.4792,79800.0
2012-06-12 09:50:00,34.08,34.13,34.07,34.1,141300.0,22.4792,22.5122,22.4726,22.4924,141300.0
2012-06-12 09:55:00,34.1,34.17,34.1,34.13,87200.0,22.4924,22.5386,22.4924,22.5122,87200.0
2012-06-12 10:00:00,34.14,34.2,34.12,34.13,140700.0,22.5188,22.5584,22.5056,22.5122,140700.0
2012-06-12 10:05:00,34.12,34.15,34.08,34.15,166400.0,22.5056,22.5254,22.4792,22.5254,166400.0
2012-06-12 10:10:00,34.15,34.26,34.13,34.26,306600.0,22.5254,22.598,22.5122,22.598,306600.0
2012-06-12 10:15:00,34.25,34.28,34.22,34.26,218100.0,22.5914,22.6112,22.5716,22.598,218100.0
2012-06-12 10:20:00,34.27,34.31,34.24,34.29,146400.0,22.6046,22.6309,22.5848,22.6177,146400.0
2012-06-12 10:25:00,34.3,34.31,34.21,34.23,127000.0,22.6243,22.6309,22.565,22.5782,127000.0
2012-06-12 10:30:00,34.23,34.28,34.2,34.27,112900.0,22.5782,22.6112,22.5584,22.6046,112900.0
2012-06-12 10:35:00,34.27,34.29,34.21,34.23,94400.0,22.6046,22.6177,22.565,22.5782,94400.0
2012-06-12 10:40:00,34.23,34.27,34.21,34.23,106100.0,22.5782,22.6046,22.565,22.5782,106100.0
2012-06-12 10:45:00,34.24,34.28,34.23,34.27,173300.0,22.5848,22.6112,22.5782,22.6046,173300.0
2012-06-12 10:50:00,34.27,34.27,34.24,34.27,108600.0,22.6046,22.6046,22.5848,22.6046,108600.0
2012-06-12 10:55:00,34.27,34.28,34.23,34.24,79200.0,22.6046,22.6112,22.5782,22.5848,79200.0
2012-06-12 11:00:00,34.23,34.24,34.2,34.2,92800.0,22.5782,22.5848,22.5584,22.5584,92800.0
2012-06-12 11:05:00,34.2,34.22,34.18,34.18,77500.0,22.5584,22.5716,22.5452,22.5452,77500.0
2012-06-12 11:10:00,34.18,34.25,34.18,34.24,90000.0,22.5452,22.5914,22.5452,22.5848,90000.0
2012-06-12 11:15:00,34.24,34.28,34.24,34.26,73600.0,22.5848,22.6112,22.5848,22.598,73600.0
2012-06-12 11:20:00,34.25,34.32,34.25,34.3,88100.0,22.5914,22.6375,22.5914,22.6243,88100.0
2012-06-12 11:25:00,34.3,34.32,34.29,34.31,39400.0,22.6243,22.6375,22.6177,22.6309,39400.0
2012-06-12 11:30:00,34.32,34.32,34.29,34.31,48900.0,22.6375,22.6375,22.6177,22.6309,48900.0
2012-06-12 11:35:00,34.31,34.32,34.31,34.32,63900.0,22.6309,22.6375,22.6309,22.6375,63900.0
2012-06-12 11:40:00,34.32,34.32,34.3,34.3,43800.0,22.6375,22.6375,22.6243,22.6243,43800.0
2012-06-12 11:45:00,34.3,34.31,34.28,34.3,176100.0,22.6243,22.6309,22.6112,22.6243,176100.0
2012-06-12 11:50:00,34.31,34.31,34.29,34.29,40300.0,22.6309,22.6309,22.6177,22.6177,40300.0
2012-06-12 11:55:00,34.29,34.3,34.25,34.26,65400.0,22.6177,22.6243,22.5914,22.598,65400.0
2012-06-12 12:00:00,34.27,34.3,34.27,34.29,30500.0,22.6046,22.6243,22.6046,22.6177,30500.0
2012-06-12 12:05:00,34.3,34.3,34.26,34.26,70100.0,22.6243,22.6243,22.598,22.598,70100.0
2012-06-12 12:10:00,34.26,34.27,34.23,34.23,64400.0,22.598,22.6046,22.5782,22.5782,64400.0
2012-06-12 12:15:00,34.23,34.24,34.21,34.21,75800.0,22.5782,22.5848,22.565,22.565,75800.0
2012-06-12 12:20:00,34.21,34.22,34.21,34.22,35900.0,22.565,22.5716,22.565,22.5716,35900.0
2012-06-12 12:25:00,34.22,34.26,34.22,34.23,81400.0,22.5716,22.598,22.5716,22.5782,81400.0
2012-06-12 12:30:00,34.23,34.25,34.22,34.22,148400.0,22.5782,22.5914,22.5716,22.5716,148400.0
2012-06-12 12:35:00,34.22,34.24,34.22,34.23,53100.0,22.5716,22.5848,22.5716,22.5782,53100.0
2012-06-12 12:40:00,34.23,34.24,34.2,34.2,30600.0,22.5782,22.5848,22.5584,22.5584,30600.0
2012-06-12 12:45:00,34.2,34.22,34.17,34.17,66300.0,22.5584,22.5716,22.5386,22.5386,66300.0
2012-06-12 12:50:00,34.18,34.18,34.16,34.16,41600.0,22.5452,22.5452,22.532,22.532,41600.0
2012-06-12 12:55:00,34.16,34.17,34.15,34.17,34600.0,22.532,22.5386,22.5254,22.5386,34600.0
2012-06-12 13:00:00,34.17,34.18,34.15,34.15,49800.0,22.5386,22.5452,22.5254,22.5254,49800.0
2012-06-12 13:05:00,34.16,34.17,34.15,34.16,29800.0,22.532,22.5386,22.5254,22.532,29800.0
2012-06-12 13:10:00,34.16,34.24,34.16,34.23,96100.0,22.532,22.5848,22.532,22.5782,96100.0
2012-06-12 13:15:00,34.23,34.29,34.23,34.29,43100.0,22.5782,22.6177,22.5782,22.6177,43100.0
2012-06-12 13:20:00,34.28,34.29,34.24,34.24,64300.0,22.6112,22.6177,22.5848,22.5848,64300.0
2012-06-12 13:25:00,34.25,34.26,34.22,34.23,50100.0,22.5914,22.598,22.5716,22.5782,50100.0
2012-06-12 13:30:00,34.23,34.25,34.22,34.24,54400.0,22.5782,22.5914,22.5716,22.5848,54400.0
2012-06-12 13:35:00,34.24,34.26,34.23,34.25,45500.0,22.5848,22.598,22.5782,22.5914,45500.0
2012-06-12 13:40:00,34.26,34.27,34.24,34.24,53100.0,22.598,22.6046,22.5848,22.5848,53100.0
2012-06-12 13:45:00,34.25,34.25,34.23,34.25,34600.0,22.5914,22.5914,22.5782,22.5914,34600.0
2012-06-12 13:50:00,34.24,34.28,34.24,34.27,53600.0,22.5848,22.6112,22.5848,22.6046,53600.0
2012-06-12 13:55:00,34.28,34.28,34.24,34.24,40900.0,22.6112,22.6112,22.5848,22.5848,40900.0
2012-06-12 14:00:00,34.24,34.26,34.22,34.25,65900.0,22.5848,22.598,22.5716,22.5914,65900.0
2012-06-12 14:05:00,34.26,34.3,34.24,34.29,151100.0,22.598,22.6243,22.5848,22.6177,151100.0
2012-06-12 14:10:00,34.3,34.31,34.29,34.29,114300.0,22.6243,22.6309,22.6177,22.6177,114300.0
2012-06-12 14:15:00,34.29,34.33,34.29,34.32,68400.0,22.6177,22.6441,22.6177,22.6375,68400.0
2012-06-12 14:20:00,34.33,34.33,34.28,34.28,102200.0,22.6441,22.6441,22.6112,22.6112,102200.0
2012-06-12 14:25:00,34.28,34.29,34.26,34.26,38500.0,22.6112,22.6177,22.598,22.598,38500.0
2012-06-12 14:30:00,34.27,34.3,34.26,34.29,75500.0,22.6046,22.6243,22.598,22.6177,75500.0
2012-06-12 14:35:00,34.3,34.34,34.29,34.32,143000.0,22.6243,22.6507,22.6177,22.6375,143000.0
2012-06-12 14:40:00,34.32,34.32,34.28,34.28,62300.0,22.6375,22.6375,22.6112,22.6112,62300.0
2012-06-12 14:45:00,34.29,34.3,34.28,34.3,59800.0,22.6177,22.6243,22.6112,22.6243,59800.0
2012-06-12 14:50:00,34.3,34.3,34.24,34.24,91800.0,22.6243,22.6243,22.5848,22.5848,91800.0
2012-06-12 14:55:00,34.25,34.25,34.22,34.23,68800.0,22.5914,22.5914,22.5716,22.5782,68800.0
2012-06-12 15:00:00,34.23,34.25,34.22,34.25,108100.0,22.5782,22.5914,22.5716,22.5914,108100.0
2012-06-12 15:05:00,34.24,34.25,34.21,34.22,77800.0,22.5848,22.5914,22.565,22.5716,77800.0
2012-06-12 15:10:00,34.23,34.23,34.21,34.22,91400.0,22.5782,22.5782,22.565,22.5716,91400.0
2012-06-12 15:15:00,34.22,34.22,34.19,34.21,93800.0,22.5716,22.5716,22.5518,22.565,93800.0
2012-06-12 15:20:00,34.21,34.21,34.18,34.21,90700.0,22.565,22.565,22.5452,22.565,90700.0
2012-06-12 15:25:00,34.21,34.24,34.2,34.23,100200.0,22.565,22.5848,22.5584,22.5782,100200.0
2012-06-12 15:30:00,34.24,34.24,34.2,34.2,138700.0,22.5848,22.5848,22.5584,22.5584,138700.0
2012-06-12 15:35:00,34.2,34.21,34.19,34.2,144400.0,22.5584,22.565,22.5518,22.5584,144400.0
2012-06-12 15:40:00,34.2,34.27,34.2,34.27,225700.0,22.5584,22.6046,22.5584,22.6046,225700.0
2012-06-12 15:45:00,34.27,34.29,34.24,34.24,300600.0,22.6046,22.6177,22.5848,22.5848,300600.0
2012-06-12 15:50:00,34.24,34.25,34.22,34.24,252700.0,22.5848,22.5914,22.5716,22.5848,252700.0
2012-06-12 15:55:00,34.24,34.27,34.23,34.25,471300.0,22.5848,22.6046,22.5782,22.5914,471300.0
2012-06-13 09:30:00,34.24,34.39,34.15,34.31,213400.0,22.5848,22.6837,22.5254,22.6309,213400.0
2012-06-13 09:35:00,34.32,34.43,34.26,34.41,86800.0,22.6375,22.7101,22.598,22.6969,86800.0
2012-06-13 09:40:00,34.41,34.41,34.3,34.32,107100.0,22.6969,22.6969,22.6243,22.6375,107100.0
2012-06-13 09:45:00,34.32,34.33,34.24,34.3,99400.0,22.6375,22.6441,22.5848,22.6243,99400.0
2012-06-13 09:50:00,34.3,34.37,34.28,34.36,85900.0,22.6243,22.6705,22.6112,22.6639,85900.0
2012-06-13 09:55:00,34.37,34.4,34.35,34.37,79900.0,22.6705,22.6903,22.6573,22.6705,79900.0
2012-06-13 10:00:00,34.37,34.37,34.33,34.34,90300.0,22.6705,22.6705,22.6441,22.6507,90300.0
2012-06-13 10:05:00,34.34,34.35,34.32,34.33,184600.0,22.6507,22.6573,22.6375,22.6441,184600.0
2012-06-13 10:10:00,34.33,34.34,34.31,34.32,83600.0,22.6441,22.6507,22.6309,22.6375,83600.0
2012-06-13 10:15:00,34.32,34.33,34.28,34.28,66000.0,22.6375,22.6441,22.6112,22.6112,66000.0
2012-06-13 10:20:00,34.29,34.37,34.28,34.36,66600.0,22.6177,22.6705,22.6112,22.6639,66600.0
2012-06-13 10:25:00,34.36,34.36,34.3,34.33,83700.0,22.6639,22.6639,22.6243,22.6441,83700.0
2012-06-13 10:30:00,34.33,34.36,34.31,34.36,64000.0,22.6441,22.6639,22.6309,22.6639,64000.0
2012-06-13 10:35:00,34.36,34.41,34.35,34.4,65500.0,22.6639,22.6969,22.6573,22.6903,65500.0
2012-06-13 10:40:00,34.4,34.4,34.34,34.4,122500.0,22.6903,22.6903,22.6507,22.6903,122500.0
2012-06-13 10:45:00,34.41,34.43,34.37,34.42,108700.0,22.6969,22.7101,22.6705,22.7035,108700.0
2012-06-13 10:50:00,34.42,34.44,34.41,34.41,46700.0,22.7035,22.7167,22.6969,22.6969,46700.0
2012-06-13 10:55:00,34.42,34.42,34.34,34.36,88600.0,22.7035,22.7035,22.6507,22.6639,88600.0
2012-06-13 11:00:00,34.36,34.37,34.34,34.35,88800.0,22.6639,22.6705,22.6507,22.6573,88800.0
2012-06-13 11:05:00,34.35,34.36,34.34,34.35,30800.0,22.6573,22.6639,22.6507,22.6573,30800.0
2012-06-13 11:10:00,34.35,34.4,34.33,34.39,91200.0,22.6573,22.6903,22.6441,22.6837,91200.0
2012-06-13 11:15:00,34.39,34.4,34.35,34.36,58700.0,22.6837,22.6903,22.6573,22.6639,58700.0
2012-06-13 11:20:00,34.35,34.41,34.35,34.39,70800.0,22.6573,22.6969,22.6573,22.6837,70800.0
2012-06-13 11:25:00,34.39,34.4,34.38,34.4,88600.0,22.6837,22.6903,22.6771,22.6903,88600.0
2012-06-13 11:30:00,34.4,34.45,34.4,34.44,84000.0,22.6903,22.7233,22.6903,22.7167,84000.0
2012-06-13 11:35:00,34.44,34.44,34.4,34.41,74800.0,22.7167,22.7167,22.6903,22.6969,74800.0
2012-06-13 11:40:00,34.42,34.42,34.39,34.4,50500.0,22.7035,22.7035,22.6837,22.6903,50500.0
2012-06-13 11:45:00,34.4,34.41,34.38,34.4,45900.0,22.6903,22.6969,22.6771,22.6903,45900.0
2012-06-13 11:50:00,34.39,34.4,34.35,34.35,39200.0,22.6837,22.6903,22.6573,22.6573,39200.0
2012-06-13 11:55:00,34.35,34.35,34.32,34.33,53200.0,22.6573,22.6573,22.6375,22.6441,53200.0
2012-06-13 12:00:00,34.34,34.38,34.33,34.38,30800.0,22.6507,22.6771,22.6441,22.6771,30800.0
2012-06-13 12:05:00,34.38,34.4,34.36,34.38,76100.0,22.6771,22.6903,22.6639,22.6771,76100.0
2012-06-13 12:10:00,34.38,34.38,34.33,34.34,66300.0,22.6771,22.6771,22.6441,22.6507,66300.0
2012-06-13 12:15:00,34.35,34.35,34.32,34.32,47200.0,22.6573,22.6573,22.6375,22.6375,47200.0
2012-06-13 12:20:00,34.32,34.33,34.32,34.32,27900.0,22.6375,22.6441,22.6375,22.6375,27900.0
2012-06-13 12:25:00,34.32,34.33,34.3,34.3,39300.0,22.6375,22.6441,22.6243,22.6243,39300.0
2012-06-13 12:30:00,34.31,34.33,34.3,34.33,44900.0,22.6309,22.6441,22.6243,22.6441,44900.0
2012-06-13 12:35:00,34.33,34.33,34.32,34.32,19400.0,22.6441,22.6441,22.6375,22.6375,19400.0
2012-06-13 12:40:00,34.33,34.36,34.32,34.36,50000.0,22.6441,22.6639,22.6375,22.6639,50000.0
2012-06-13 12:45:00,34.37,34.41,34.36,34.36,73300.0,22.6705,22.6969,22.6639,22.6639,73300.0
2012-06-13 12:50:00,34.37,34.37,34.34,34.36,49500.0,22.6705,22.6705,22.6507,22.6639,49500.0
2012-06-13 12:55:00,34.36,34.37,34.35,34.35,39700.0,22.6639,22.6705,22.6573,22.6573,39700.0
2012-06-13 13:00:00,34.36,34.37,34.35,34.37,42100.0,22.6639,22.6705,22.6573,22.6705,42100.0
2012-06-13 13:05:00,34.37,34.37,34.35,34.37,62300.0,22.6705,22.6705,22.6573,22.6705,62300.0
2012-06-13 13:10:00,34.37,34.4,34.37,34.4,51500.0,22.6705,22.6903,22.6705,22.6903,51500.0
2012-06-13 13:15:00,34.4,34.41,34.39,34.41,34300.0,22.6903,22.6969,22.6837,22.6969,34300.0
2012-06-13 13:20:00,34.41,34.42,34.4,34.41,26500.0,22.6969,22.7035,22.6903,22.6969,26500.0
2012-06-13 13:25:00,34.4,34.42,34.38,34.4,62300.0,22.6903,22.7035,22.6771,22.6903,62300.0
2012-06-13 13:30:00,34.41,34.43,34.4,34.42,30000.0,22.6969,22.7101,22.6903,22.7035,30000.0
2012-06-13 13:35:00,34.42,34.42,34.39,34.41,29200.0,22.7035,22.7035,22.6837,22.6969,29200.0
2012-06-13 13:40:00,34.4,34.41,34.38,34.39,45200.0,22.6903,22.6969,22.6771,22.6837,45200.0
2012-06-13 13:45:00,34.38,34.38,34.35,34.35,85000.0,22.6771,22.6771,22.6573,22.6573,85000.0
2012-06-13 13:50:00,34.36,34.36,34.33,34.33,33400.0,22.6639,22.6639,22.6441,22.6441,33400.0
2012-06-13 13:55:00,34.34,34.34,34.28,34.3,49200.0,22.6507,22.6507,22.6112,22.6243,49200.0
2012-06-13 14:00:00,34.29,34.31,34.29,34.3,43800.0,22.6177,22.6309,22.6177,22.6243,43800.0
2012-06-13 14:05:00,34.3,34.31,34.29,34.29,27200.0,22.6243,22.6309,22.6177,22.6177,27200.0
2012-06-13 14:10:00,34.29,34.29,34.27,34.28,25400.0,22.6177,22.6177,22.6046,22.6112,25400.0
2012-06-13 14:15:00,34.28,34.29,34.28,34.29,21300.0,22.6112,22.6177,22.6112,22.6177,21300.0
2012-06-13 14:20:00,34.28,34.32,34.28,34.32,55900.0,22.6112,22.6375,22.6112,22.6375,55900.0
2012-06-13 14:25:00,34.32,34.33,34.31,34.31,34100.0,22.6375,22.6441,22.6309,22.6309,34100.0
2012-06-13 14:30:00,34.31,34.32,34.27,34.3,79100.0,22.6309,22.6375,22.6046,22.6243,79100.0
2012-06-13 14:35:00,34.31,34.34,34.3,34.34,55500.0,22.6309,22.6507,22.6243,22.6507,55500.0
2012-06-13 14:40:00,34.34,34.34,34.27,34.28,57200.0,22.6507,22.6507,22.6046,22.6112,57200.0
2012-06-13 14:45:00,34.28,34.31,34.27,34.3,33900.0,22.6112,22.6309,22.6046,22.6243,33900.0
2012-06-13 14:50:00,34.3,34.31,34.29,34.29,30200.0,22.6243,22.6309,22.6177,22.6177,30200.0
2012-06-13 14:55:00,34.29,34.31,34.27,34.28,28200.0,22.6177,22.6309,22.6046,22.6112,28200.0
2012-06-13 15:00:00,34.28,34.29,34.25,34.25,38900.0,22.6112,22.6177,22.5914,22.5914,38900.0
2012-06-13 15:05:00,34.25,34.26,34.24,34.26,48700.0,22.5914,22.598,22.5848,22.598,48700.0
2012-06-13 15:10:00,34.26,34.26,34.21,34.22,83500.0,22.598,22.598,22.565,22.5716,83500.0
2012-06-13 15:15:00,34.22,34.22,34.18,34.19,128400.0,22.5716,22.5716,22.5452,22.5518,128400.0
2012-06-13 15:20:00,34.18,34.19,34.15,34.16,85200.0,22.5452,22.5518,22.5254,22.532,85200.0
2012-06-13 15:25:00,34.17,34.17,34.12,34.13,99100.0,22.5386,22.5386,22.5056,22.5122,99100.0
2012-06-13 15:30:00,34.14,34.14,34.13,34.14,74000.0,22.5188,22.5188,22.5122,22.5188,74000.0
2012-06-13 15:35:00,34.14,34.18,34.13,34.17,187900.0,22.5188,22.5452,22.5122,22.5386,187900.0
2012-06-13 15:40:00,34.17,34.17,34.14,34.15,263300.0,22.5386,22.5386,22.5188,22.5254,263300.0
2012-06-13 15:45:00,34.16,34.19,34.13,34.13,235900.0,22.532,22.5518,22.5122,22.5122,235900.0
2012-06-13 15:50:00,34.13,34.18,34.13,34.17,187800.0,22.5122,22.5452,22.5122,22.5386,187800.0
2012-06-13 15:55:00,34.18,34.22,34.17,34.22,476900.0,22.5452,22.5716,22.5386,22.5716,476900.0
2012-06-14 09:30:00,34.29,34.34,34.26,34.31,101800.0,22.6177,22.6507,22.598,22.6309,101800.0
2012-06-14 09:35:00,34.31,34.38,34.31,34.36,57400.0,22.6309,22.6771,22.6309,22.6639,57400.0
2012-06-14 09:40:00,34.36,34.42,34.31,34.41,74600.0,22.6639,22.7035,22.6309,22.6969,74600.0
2012-06-14 09:45:00,34.4,34.45,34.4,34.42,129100.0,22.6903,22.7233,22.6903,22.7035,129100.0
2012-06-14 09:50:00,34.43,34.45,34.4,34.44,78200.0,22.7101,22.7233,22.6903,22.7167,78200.0
2012-06-14 09:55:00,34.44,34.52,34.43,34.5,209400.0,22.7167,22.7695,22.7101,22.7563,209400.0
2012-06-14 10:00:00,34.51,34.54,34.5,34.54,60300.0,22.7629,22.7827,22.7563,22.7827,60300.0
2012-06-14 10:05:00,34.54,34.57,34.53,34.55,92000.0,22.7827,22.8024,22.7761,22.7892,92000.0
2012-06-14 10:10:00,34.55,34.56,34.49,34.5,120100.0,22.7892,22.7958,22.7497,22.7563,120100.0
2012-06-14 10:15:00,34.5,34.51,34.49,34.5,73900.0,22.7563,22.7629,22.7497,22.7563,73900.0
2012-06-14 10:20:00,34.49,34.52,34.48,34.51,116800.0,22.7497,22.7695,22.7431,22.7629,116800.0
2012-06-14 10:25:00,34.52,34.54,34.51,34.52,103300.0,22.7695,22.7827,22.7629,22.7695,103300.0
2012-06-14 10:30:00,34.51,34.52,34.45,34.47,108600.0,22.7629,22.7695,22.7233,22.7365,108600.0
2012-06-14 10:35:00,34.46,34.5,34.45,34.48,67400.0,22.7299,22.7563,22.7233,22.7431,67400.0
2012-06-14 10:40:00,34.48,34.51,34.47,34.47,68600.0,22.7431,22.7629,22.7365,22.7365,68600.0
2012-06-14 10:45:00,34.47,34.48,34.45,34.45,69100.0,22.7365,22.7431,22.7233,22.7233,69100.0
2012-06-14 10:50:00,34.45,34.47,34.43,34.43,128900.0,22.7233,22.7365,22.7101,22.7101,128900.0
2012-06-14 10:55:00,34.44,34.48,34.43,34.48,138700.0,22.7167,22.7431,22.7101,22.7431,138700.0
2012-06-14 11:00:00,34.48,34.53,34.47,34.51,61700.0,22.7431,22.7761,22.7365,22.7629,61700.0
2012-06-14 11:05:00,34.52,34.56,34.5,34.56,48800.0,22.7695,22.7958,22.7563,22.7958,48800.0
2012-06-14 11:10:00,34.56,34.58,34.54,34.57,80800.0,22.7958,22.809,22.7827,22.8024,80800.0
2012-06-14 11:15:00,34.58,34.59,34.54,34.58,62700.0,22.809,22.8156,22.7827,22.809,62700.0
2012-06-14 11:20:00,34.58,34.6,34.58,34.59,35800.0,22.809,22.8222,22.809,22.8156,35800.0
2012-06-14 11:25:00,34.6,34.6,34.56,34.59,73600.0,22.8222,22.8222,22.7958,22.8156,73600.0
2012-06-14 11:30:00,34.59,34.61,34.56,34.58,71600.0,22.8156,22.8288,22.7958,22.809,71600.0
2012-06-14 11:35:00,34.58,34.58,34.54,34.55,59800.0,22.809,22.809,22.7827,22.7892,59800.0
2012-06-14 11:40:00,34.54,34.56,34.54,34.54,20600.0,22.7827,22.7958,22.7827,22.7827,20600.0
2012-06-14 11:45:00,34.55,34.55,34.52,34.52,120400.0,22.7892,22.7892,22.7695,22.7695,120400.0
2012-06-14 11:50:00,34.53,34.53,34.52,34.52,27900.0,22.7761,22.7761,22.7695,22.7695,27900.0
2012-06-14 11:55:00,34.52,34.53,34.48,34.48,53600.0,22.7695,22.7761,22.7431,22.7431,53600.0
2012-06-14 12:00:00,34.49,34.54,34.48,34.54,30100.0,22.7497,22.7827,22.7431,22.7827,30100.0
2012-06-14 12:05:00,34.54,34.56,34.53,34.55,22200.0,22.7827,22.7958,22.7761,22.7892,22200.0
2012-06-14 12:10:00,34.55,34.56,34.52,34.53,190000.0,22.7892,22.7958,22.7695,22.7761,190000.0
2012-06-14 12:15:00,34.52,34.56,34.52,34.56,43700.0,22.7695,22.7958,22.7695,22.7958,43700.0
2012-06-14 12:20:00,34.56,34.57,34.55,34.56,20900.0,22.7958,22.8024,22.7892,22.7958,20900.0
2012-06-14 12:25:00,34.56,34.57,34.55,34.56,28700.0,22.7958,22.8024,22.7892,22.7958,28700.0
2012-06-14 12:30:00,34.56,34.56,34.55,34.55,19700.0,22.7958,22.7958,22.7892,22.7892,19700.0
2012-06-14 12:35:00,34.55,34.56,34.55,34.56,54500.0,22.7892,22.7958,22.7892,22.7958,54500.0
2012-06-14 12:40:00,34.55,34.56,34.53,34.54,63400.0,22.7892,22.7958,22.7761,22.7827,63400.0
2012-06-14 12:45:00,34.53,34.57,34.52,34.56,75900.0,22.7761,22.8024,22.7695,22.7958,75900.0
2012-06-14 12:50:00,34.55,34.57,34.55,34.55,23100.0,22.7892,22.8024,22.7892,22.7892,23100.0
2012-06-14 12:55:00,34.56,34.56,34.54,34.54,65600.0,22.7958,22.7958,22.7827,22.7827,65600.0
2012-06-14 13:00:00,34.55,34.58,34.53,34.56,235900.0,22.7892,22.809,22.7761,22.7958,235900.0
2012-06-14 13:05:00,34.56,34.57,34.54,34.55,183800.0,22.7958,22.8024,22.7827,22.7892,183800.0
2012-06-14 13:10:00,34.55,34.58,34.55,34.56,43500.0,22.7892,22.809,22.7892,22.7958,43500.0
2012-06-14 13:15:00,34.57,34.6,34.56,34.6,86500.0,22.8024,22.8222,22.7958,22.8222,86500.0
2012-06-14 13:20:00,34.59,34.61,34.57,34.58,110100.0,22.8156,22.8288,22.8024,22.809,110100.0
2012-06-14 13:25:00,34.58,34.59,34.56,34.56,74900.0,22.809,22.8156,22.7958,22.7958,74900.0
2012-06-14 13:30:00,34.57,34.58,34.56,34.58,66300.0,22.8024,22.809,22.7958,22.809,66300.0
2012-06-14 13:35:00,34.57,34.58,34.57,34.58,78700.0,22.8024,22.809,22.8024,22.809,78700.0
2012-06-14 13:40:00,34.58,34.58,34.57,34.58,30500.0,22.809,22.809,22.8024,22.809,30500.0
2012-06-14 13:45:00,34.58,34.59,34.54,34.56,290300.0,22.809,22.8156,22.7827,22.7958,290300.0
2012-06-14 13:50:00,34.56,34.58,34.54,34.58,88700.0,22.7958,22.809,22.7827,22.809,88700.0
2012-06-14 13:55:00,34.58,34.58,34.55,34.56,89200.0,22.809,22.809,22.7892,22.7958,89200.0
2012-06-14 14:00:00,34.56,34.57,34.56,34.56,27400.0,22.7958,22.8024,22.7958,22.7958,27400.0
2012-06-14 14:05:00,34.56,34.57,34.56,34.56,83300.0,22.7958,22.8024,22.7958,22.7958,83300.0
2012-06-14 14:10:00,34.56,34.59,34.54,34.58,81900.0,22.7958,22.8156,22.7827,22.809,81900.0
2012-06-14 14:15:00,34.58,34.6,34.58,34.58,51100.0,22.809,22.8222,22.809,22.809,51100.0
2012-06-14 14:20:00,34.59,34.59,34.58,34.58,22500.0,22.8156,22.8156,22.809,22.809,22500.0
2012-06-14 14:25:00,34.59,34.6,34.57,34.59,102400.0,22.8156,22.8222,22.8024,22.8156,102400.0
2012-06-14 14:30:00,34.59,34.6,34.59,34.59,30700.0,22.8156,22.8222,22.8156,22.8156,30700.0
2012-06-14 14:35:00,34.6,34.64,34.59,34.64,124500.0,22.8222,22.8486,22.8156,22.8486,124500.0
2012-06-14 14:40:00,34.64,34.64,34.59,34.59,98900.0,22.8486,22.8486,22.8156,22.8156,98900.0
2012-06-14 14:45:00,34.59,34.61,34.58,34.59,156000.0,22.8156,22.8288,22.809,22.8156,156000.0
2012-06-14 14:50:00,34.6,34.63,34.57,34.57,98100.0,22.8222,22.842,22.8024,22.8024,98100.0
2012-06-14 14:55:00,34.57,34.58,34.54,34.55,262200.0,22.8024,22.809,22.7827,22.7892,262200.0
2012-06-14 15:00:00,34.55,34.6,34.53,34.58,116900.0,22.7892,22.8222,22.7761,22.809,116900.0
2012-06-14 15:05:00,34.58,34.83,34.58,34.73,316900.0,22.809,22.9739,22.809,22.908,316900.0
2012-06-14 15:10:00,34.73,34.83,34.72,34.82,217700.0,22.908,22.9739,22.9014,22.9673,217700.0
2012-06-14 15:15:00,34.83,34.83,34.69,34.69,222400.0,22.9739,22.9739,22.8816,22.8816,222400.0
2012-06-14 15:20:00,34.7,34.74,34.59,34.59,297000.0,22.8882,22.9146,22.8156,22.8156,297000.0
2012-06-14 15:25:00,34.59,34.64,34.58,34.61,250400.0,22.8156,22.8486,22.809,22.8288,250400.0
2012-06-14 15:30:00,34.61,34.64,34.59,34.61,268500.0,22.8288,22.8486,22.8156,22.8288,268500.0
2012-06-14 15:35:00,34.61,34.67,34.61,34.65,320200.0,22.8288,22.8684,22.8288,22.8552,320200.0
2012-06-14 15:40:00,34.66,34.69,34.62,34.65,232600.0,22.8618,22.8816,22.8354,22.8552,232600.0
2012-06-14 15:45:00,34.65,34.73,34.64,34.71,299100.0,22.8552,22.908,22.8486,22.8948,299100.0
2012-06-14 15:50:00,34.7,34.71,34.59,34.6,802200.0,22.8882,22.8948,22.8156,22.8222,802200.0
2012-06-14 15:55:00,34.6,34.61,34.52,34.55,1693000.0,22.8222,22.8288,22.7695,22.7892,1693000.0
2012-06-15 09:30:00,34.65,34.71,34.55,34.7,1838900.0,22.8552,22.8948,22.7892,22.8882,1838900.0
2012-06-15 09:35:00,34.7,34.71,34.61,34.69,457200.0,22.8882,22.8948,22.8288,22.8816,457200.0
2012-06-15 09:40:00,34.7,34.71,34.63,34.64,108200.0,22.8882,22.8948,22.842,22.8486,108200.0
2012-06-15 09:45:00,34.64,34.67,34.58,34.6,371200.0,22.8486,22.8684,22.809,22.8222,371200.0
2012-06-15 09:50:00,34.6,34.61,34.57,34.58,147000.0,22.8222,22.8288,22.8024,22.809,147000.0
2012-06-15 09:55:00,34.58,34.64,34.57,34.64,155500.0,22.809,22.8486,22.8024,22.8486,155500.0
2012-06-15 10:00:00,34.64,34.67,34.62,34.62,144800.0,22.8486,22.8684,22.8354,22.8354,144800.0
2012-06-15 10:05:00,34.62,34.65,34.6,34.65,98100.0,22.8354,22.8552,22.8222,22.8552,98100.0
2012-06-15 10:10:00,34.64,34.65,34.6,34.6,89200.0,22.8486,22.8552,22.8222,22.8222,89200.0
2012-06-15 10:15:00,34.61,34.61,34.59,34.6,66700.0,22.8288,22.8288,22.8156,22.8222,66700.0
2012-06-15 10:20:00,34.61,34.61,34.56,34.57,134600.0,22.8288,22.8288,22.7958,22.8024,134600.0
2012-06-15 10:25:00,34.57,34.62,34.56,34.58,122900.0,22.8024,22.8354,22.7958,22.809,122900.0
2012-06-15 10:30:00,34.58,34.6,34.56,34.6,146100.0,22.809,22.8222,22.7958,22.8222,146100.0
2012-06-15 10:35:00,34.6,34.64,34.59,34.64,60500.0,22.8222,22.8486,22.8156,22.8486,60500.0
2012-06-15 10:40:00,34.64,34.65,34.61,34.64,63900.0,22.8486,22.8552,22.8288,22.8486,63900.0
2012-06-15 10:45:00,34.64,34.65,34.62,34.65,81500.0,22.8486,22.8552,22.8354,22.8552,81500.0
2012-06-15 10:50:00,34.65,34.65,34.61,34.61,231000.0,22.8552,22.8552,22.8288,22.8288,231000.0
2012-06-15 10:55:00,34.62,34.62,34.6,34.62,56500.0,22.8354,22.8354,22.8222,22.8354,56500.0
2012-06-15 11:00:00,34.61,34.62,34.59,34.59,34600.0,22.8288,22.8354,22.8156,22.8156,34600.0
2012-06-15 11:05:00,34.6,34.61,34.58,34.59,67600.0,22.8222,22.8288,22.809,22.8156,67600.0
2012-06-15 11:10:00,34.59,34.6,34.58,34.58,59600.0,22.8156,22.8222,22.809,22.809,59600.0
2012-06-15 11:15:00,34.58,34.6,34.58,34.59,35200.0,22.809,22.8222,22.809,22.8156,35200.0
2012-06-15 11:20:00,34.59,34.6,34.55,34.56,39900.0,22.8156,22.8222,22.7892,22.7958,39900.0
2012-06-15 11:25:00,34.56,34.59,34.56,34.56,62900.0,22.7958,22.8156,22.7958,22.7958,62900.0
2012-06-15 11:30:00,34.57,34.6,34.56,34.59,76800.0,22.8024,22.8222,22.7958,22.8156,76800.0
2012-06-15 11:35:00,34.59,34.59,34.56,34.56,71500.0,22.8156,22.8156,22.7958,22.7958,71500.0
2012-06-15 11:40:00,34.56,34.59,34.56,34.56,56600.0,22.7958,22.8156,22.7958,22.7958,56600.0
2012-06-15 11:45:00,34.56,34.6,34.56,34.57,58800.0,22.7958,22.8222,22.7958,22.8024,58800.0
2012-06-15 11:50:00,34.57,34.59,34.57,34.58,38500.0,22.8024,22.8156,22.8024,22.809,38500.0
2012-06-15 11:55:00,34.58,34.59,34.58,34.58,63600.0,22.809,22.8156,22.809,22.809,63600.0
2012-06-15 12:00:00,34.58,34.59,34.57,34.57,48200.0,22.809,22.8156,22.8024,22.8024,48200.0
2012-06-15 12:05:00,34.57,34.59,34.55,34.59,58000.0,22.8024,22.8156,22.7892,22.8156,58000.0
2012-06-15 12:10:00,34.59,34.61,34.58,34.61,67000.0,22.8156,22.8288,22.809,22.8288,67000.0
2012-06-15 12:15:00,34.61,34.61,34.58,34.59,64000.0,22.8288,22.8288,22.809,22.8156,64000.0
2012-06-15 12:20:00,34.58,34.6,34.56,34.56,54000.0,22.809,22.8222,22.7958,22.7958,54000.0
2012-06-15 12:25:00,34.56,34.58,34.53,34.54,91200.0,22.7958,22.809,22.7761,22.7827,91200.0
2012-06-15 12:30:00,34.53,34.54,34.51,34.51,64400.0,22.7761,22.7827,22.7629,22.7629,64400.0
2012-06-15 12:35:00,34.51,34.52,34.46,34.47,108800.0,22.7629,22.7695,22.7299,22.7365,108800.0
2012-06-15 12:40:00,34.47,34.5,34.45,34.46,146900.0,22.7365,22.7563,22.7233,22.7299,146900.0
2012-06-15 12:45:00,34.47,34.48,34.44,34.46,245600.0,22.7365,22.7431,22.7167,22.7299,245600.0
2012-06-15 12:50:00,34.46,34.49,34.46,34.48,81600.0,22.7299,22.7497,22.7299,22.7431,81600.0
2012-06-15 12:55:00,34.48,34.51,34.48,34.5,47300.0,22.7431,22.7629,22.7431,22.7563,47300.0
2012-06-15 13:00:00,34.5,34.53,34.5,34.52,70800.0,22.7563,22.7761,22.7563,22.7695,70800.0
2012-06-15 13:05:00,34.52,34.52,34.51,34.51,44000.0,22.7695,22.7695,22.7629,22.7629,44000.0
2012-06-15 13:10:00,34.52,34.52,34.47,34.48,150300.0,22.7695,22.7695,22.7365,22.7431,150300.0
2012-06-15 13:15:00,34.48,34.5,34.48,34.5,88000.0,22.7431,22.7563,22.7431,22.7563,88000.0
2012-06-15 13:20:00,34.5,34.5,34.48,34.48,65500.0,22.7563,22.7563,22.7431,22.7431,65500.0
2012-06-15 13:25:00,34.48,34.49,34.46,34.46,24800.0,22.7431,22.7497,22.7299,22.7299,24800.0
2012-06-15 13:30:00,34.46,34.47,34.42,34.42,88200.0,22.7299,22.7365,22.7035,22.7035,88200.0
2012-06-15 13:35:00,34.42,34.43,34.36,34.36,486300.0,22.7035,22.7101,22.6639,22.6639,486300.0
2012-06-15 13:40:00,34.36,34.37,34.35,34.36,93000.0,22.6639,22.6705,22.6573,22.6639,93000.0
2012-06-15 13:45:00,34.36,34.36,34.32,34.33,183100.0,22.6639,22.6639,22.6375,22.6441,183100.0
2012-06-15 13:50:00,34.33,34.34,34.3,34.31,116400.0,22.6441,22.6507,22.6243,22.6309,116400.0
2012-06-15 13:55:00,34.31,34.33,34.3,34.3,84300.0,22.6309,22.6441,22.6243,22.6243,84300.0
2012-06-15 14:00:00,34.31,34.31,34.3,34.3,75800.0,22.6309,22.6309,22.6243,22.6243,75800.0
2012-06-15 14:05:00,34.3,34.32,34.29,34.3,453700.0,22.6243,22.6375,22.6177,22.6243,453700.0
2012-06-15 14:10:00,34.3,34.31,34.25,34.26,230600.0,22.6243,22.6309,22.5914,22.598,230600.0
2012-06-15 14:15:00,34.26,34.28,34.26,34.27,61800.0,22.598,22.6112,22.598,22.6046,61800.0
2012-06-15 14:20:00,34.27,34.28,34.26,34.26,108400.0,22.6046,22.6112,22.598,22.598,108400.0
2012-06-15 14:25:00,34.27,34.29,34.26,34.27,74300.0,22.6046,22.6177,22.598,22.6046,74300.0
2012-06-15 14:30:00,34.27,34.28,34.26,34.28,87600.0,22.6046,22.6112,22.598,22.6112,87600.0
2012-06-15 14:35:00,34.28,34.3,34.27,34.3,114700.0,22.6112,22.6243,22.6046,22.6243,114700.0
2012-06-15 14:40:00,34.3,34.3,34.27,34.27,155200.0,22.6243,22.6243,22.6046,22.6046,155200.0
2012-06-15 14:45:00,34.27,34.28,34.27,34.27,78400.0,22.6046,22.6112,22.6046,22.6046,78400.0
2012-06-15 14:50:00,34.28,34.28,34.22,34.22,117800.0,22.6112,22.6112,22.5716,22.5716,117800.0
2012-06-15 14:55:00,34.22,34.23,34.21,34.23,171500.0,22.5716,22.5782,22.565,22.5782,171500.0
2012-06-15 15:00:00,34.22,34.25,34.22,34.24,106900.0,22.5716,22.5914,22.5716,22.5848,106900.0
2012-06-15 15:05:00,34.25,34.25,34.22,34.24,173800.0,22.5914,22.5914,22.5716,22.5848,173800.0
2012-06-15 15:10:00,34.24,34.25,34.23,34.24,135500.0,22.5848,22.5914,22.5782,22.5848,135500.0
2012-06-15 15:15:00,34.24,34.25,34.23,34.23,124400.0,22.5848,22.5914,22.5782,22.5782,124400.0
2012-06-15 15:20:00,34.23,34.24,34.22,34.22,128100.0,22.5782,22.5848,22.5716,22.5716,128100.0
2012-06-15 15:25:00,34.22,34.26,34.22,34.25,223800.0,22.5716,22.598,22.5716,22.5914,223800.0
2012-06-15 15:30:00,34.26,34.31,34.25,34.28,288700.0,22.598,22.6309,22.5914,22.6112,288700.0
2012-06-15 15:35:00,34.29,34.31,34.26,34.29,467000.0,22.6177,22.6309,22.598,22.6177,467000.0
2012-06-15 15:40:00,34.3,34.3,34.22,34.22,432900.0,22.6243,22.6243,22.5716,22.5716,432900.0
2012-06-15 15:45:00,34.23,34.28,34.23,34.27,409300.0,22.5782,22.6112,22.5782,22.6046,409300.0
2012-06-15 15:50:00,34.28,34.28,34.24,34.24,536900.0,22.6112,22.6112,22.5848,22.5848,536900.0
2012-06-15 15:55:00,34.24,34.25,34.2,34.21,1602800.0,22.5848,22.5914,22.5584,22.565,1602800.0
2012-06-18 09:30:00,34.15,34.43,34.12,34.37,270800.0,22.5254,22.7101,22.5056,22.6705,270800.0
2012-06-18 09:35:00,34.37,34.44,34.32,34.44,138400.0,22.6705,22.7167,22.6375,22.7167,138400.0
2012-06-18 09:40:00,34.44,34.57,34.43,34.47,338700.0,22.7167,22.8024,22.7101,22.7365,338700.0
2012-06-18 09:45:00,34.48,34.49,34.46,34.46,83300.0,22.7431,22.7497,22.7299,22.7299,83300.0
2012-06-18 09:50:00,34.46,34.5,34.46,34.48,119700.0,22.7299,22.7563,22.7299,22.7431,119700.0
2012-06-18 09:55:00,34.48,34.55,34.48,34.54,113000.0,22.7431,22.7892,22.7431,22.7827,113000.0
2012-06-18 10:00:00,34.53,34.6,34.51,34.59,85500.0,22.7761,22.8222,22.7629,22.8156,85500.0
2012-06-18 10:05:00,34.6,34.61,34.55,34.55,193900.0,22.8222,22.8288,22.7892,22.7892,193900.0
2012-06-18 10:10:00,34.55,34.58,34.53,34.55,77300.0,22.7892,22.809,22.7761,22.7892,77300.0
2012-06-18 10:15:00,34.55,34.57,34.53,34.57,87900.0,22.7892,22.8024,22.7761,22.8024,87900.0
2012-06-18 10:20:00,34.57,34.58,34.52,34.52,66100.0,22.8024,22.809,22.7695,22.7695,66100.0
2012-06-18 10:25:00,34.52,34.58,34.52,34.56,49800.0,22.7695,22.809,22.7695,22.7958,49800.0
2012-06-18 10:30:00,34.56,34.56,34.52,34.53,96300.0,22.7958,22.7958,22.7695,22.7761,96300.0
2012-06-18 10:35:00,34.53,34.58,34.52,34.58,134200.0,22.7761,22.809,22.7695,22.809,134200.0
2012-06-18 10:40:00,34.58,34.59,34.54,34.54,93300.0,22.809,22.8156,22.7827,22.7827,93300.0
2012-06-18 10:45:00,34.55,34.6,34.5,34.59,143300.0,22.7892,22.8222,22.7563,22.8156,143300.0
2012-06-18 10:50:00,34.59,34.6,34.51,34.51,75600.0,22.8156,22.8222,22.7629,22.7629,75600.0
2012-06-18 10:55:00,34.52,34.54,34.48,34.5,91200.0,22.7695,22.7827,22.7431,22.7563,91200.0
2012-06-18 11:00:00,34.5,34.5,34.45,34.5,137900.0,22.7563,22.7563,22.7233,22.7563,137900.0
2012-06-18 11:05:00,34.5,34.5,34.46,34.47,93500.0,22.7563,22.7563,22.7299,22.7365,93500.0
2012-06-18 11:10:00,34.48,34.5,34.43,34.5,335700.0,22.7431,22.7563,22.7101,22.7563,335700.0
2012-06-18 11:15:00,34.49,34.51,34.48,34.48,138700.0,22.7497,22.7629,22.7431,22.7431,138700.0
2012-06-18 11:20:00,34.49,34.55,34.48,34.53,288000.0,22.7497,22.7892,22.7431,22.7761,288000.0
2012-06-18 11:25:00,34.52,34.57,34.52,34.57,92300.0,22.7695,22.8024,22.7695,22.8024,92300.0
2012-06-18 11:30:00,34.57,34.62,34.57,34.61,164500.0,22.8024,22.8354,22.8024,22.8288,164500.0
2012-06-18 11:35:00,34.61,34.63,34.6,34.62,116500.0,22.8288,22.842,22.8222,22.8354,116500.0
2012-06-18 11:40:00,34.62,34.63,34.59,34.59,72300.0,22.8354,22.842,22.8156,22.8156,72300.0
2012-06-18 11:45:00,34.6,34.64,34.6,34.61,50000.0,22.8222,22.8486,22.8222,22.8288,50000.0
2012-06-18 11:50:00,34.61,34.63,34.58,34.62,54700.0,22.8288,22.842,22.809,22.8354,54700.0
2012-06-18 11:55:00,34.63,34.63,34.6,34.61,56600.0,22.842,22.842,22.8222,22.8288,56600.0
2012-06-18 12:00:00,34.61,34.62,34.6,34.61,43900.0,22.8288,22.8354,22.8222,22.8288,43900.0
2012-06-18 12:05:00,34.61,34.62,34.56,34.57,47600.0,22.8288,22.8354,22.7958,22.8024,47600.0
2012-06-18 12:10:00,34.58,34.59,34.58,34.59,39700.0,22.809,22.8156,22.809,22.8156,39700.0
2012-06-18 12:15:00,34.59,34.6,34.58,34.6,36500.0,22.8156,22.8222,22.809,22.8222,36500.0
2012-06-18 12:20:00,34.59,34.6,34.58,34.58,27900.0,22.8156,22.8222,22.809,22.809,27900.0
2012-06-18 12:25:00,34.59,34.59,34.54,34.56,111400.0,22.8156,22.8156,22.7827,22.7958,111400.0
2012-06-18 12:30:00,34.56,34.59,34.56,34.59,39000.0,22.7958,22.8156,22.7958,22.8156,39000.0
2012-06-18 12:35:00,34.59,34.61,34.58,34.61,58300.0,22.8156,22.8288,22.809,22.8288,58300.0
2012-06-18 12:40:00,34.6,34.61,34.59,34.61,49900.0,22.8222,22.8288,22.8156,22.8288,49900.0
2012-06-18 12:45:00,34.6,34.61,34.58,34.6,39800.0,22.8222,22.8288,22.809,22.8222,39800.0
2012-06-18 12:50:00,34.6,34.63,34.6,34.61,36600.0,22.8222,22.842,22.8222,22.8288,36600.0
2012-06-18 12:55:00,34.61,34.62,34.58,34.58,31400.0,22.8288,22.8354,22.809,22.809,31400.0
2012-06-18 13:00:00,34.58,34.61,34.58,34.59,31700.0,22.809,22.8288,22.809,22.8156,31700.0
2012-06-18 13:05:00,34.59,34.62,34.59,34.6,24700.0,22.8156,22.8354,22.8156,22.8222,24700.0
2012-06-18 13:10:00,34.59,34.61,34.59,34.6,28000.0,22.8156,22.8288,22.8156,22.8222,28000.0
2012-06-18 13:15:00,34.6,34.61,34.6,34.61,28800.0,22.8222,22.8288,22.8222,22.8288,28800.0
2012-06-18 13:20:00,34.61,34.62,34.6,34.6,43500.0,22.8288,22.8354,22.8222,22.8222,43500.0
2012-06-18 13:25:00,34.6,34.63,34.6,34.62,20400.0,22.8222,22.842,22.8222,22.8354,20400.0
2012-06-18 13:30:00,34.62,34.63,34.61,34.61,28600.0,22.8354,22.842,22.8288,22.8288,28600.0
2012-06-18 13:35:00,34.62,34.64,34.61,34.63,50200.0,22.8354,22.8486,22.8288,22.842,50200.0
2012-06-18 13:40:00,34.63,34.64,34.59,34.6,44300.0,22.842,22.8486,22.8156,22.8222,44300.0
2012-06-18 13:45:00,34.6,34.61,34.58,34.58,25400.0,22.8222,22.8288,22.809,22.809,25400.0
2012-06-18 13:50:00,34.59,34.61,34.58,34.61,19200.0,22.8156,22.8288,22.809,22.8288,19200.0
2012-06-18 13:55:00,34.6,34.61,34.59,34.6,23900.0,22.8222,22.8288,22.8156,22.8222,23900.0
2012-06-18 14:00:00,34.6,34.62,34.59,34.59,76400.0,22.8222,22.8354,22.8156,22.8156,76400.0
2012-06-18 14:05:00,34.6,34.6,34.56,34.56,72400.0,22.8222,22.8222,22.7958,22.7958,72400.0
2012-06-18 14:10:00,34.56,34.6,34.56,34.59,47500.0,22.7958,22.8222,22.7958,22.8156,47500.0
2012-06-18 14:15:00,34.6,34.64,34.59,34.6,228000.0,22.8222,22.8486,22.8156,22.8222,228000.0
2012-06-18 14:20:00,34.59,34.61,34.58,34.59,90700.0,22.8156,22.8288,22.809,22.8156,90700.0
2012-06-18 14:25:00,34.59,34.6,34.56,34.58,77800.0,22.8156,22.8222,22.7958,22.809,77800.0
2012-06-18 14:30:00,34.58,34.6,34.57,34.6,64100.0,22.809,22.8222,22.8024,22.8222,64100.0
2012-06-18 14:35:00,34.6,34.61,34.59,34.6,27800.0,22.8222,22.8288,22.8156,22.8222,27800.0
2012-06-18 14:40:00,34.59,34.61,34.59,34.6,40900.0,22.8156,22.8288,22.8156,22.8222,40900.0
2012-06-18 14:45:00,34.6,34.6,34.57,34.57,53900.0,22.8222,22.8222,22.8024,22.8024,53900.0
2012-06-18 14:50:00,34.57,34.58,34.54,34.55,34600.0,22.8024,22.809,22.7827,22.7892,34600.0
2012-06-18 14:55:00,34.55,34.59,34.54,34.58,57800.0,22.7892,22.8156,22.7827,22.809,57800.0
2012-06-18 15:00:00,34.58,34.63,34.58,34.63,70300.0,22.809,22.842,22.809,22.842,70300.0
2012-06-18 15:05:00,34.62,34.63,34.59,34.59,77700.0,22.8354,22.842,22.8156,22.8156,77700.0
2012-06-18 15:10:00,34.59,34.6,34.55,34.55,51500.0,22.8156,22.8222,22.7892,22.7892,51500.0
2012-06-18 15:15:00,34.54,34.58,34.53,34.56,512600.0,22.7827,22.809,22.7761,22.7958,512600.0
2012-06-18 15:20:00,34.57,34.57,34.51,34.54,85200.0,22.8024,22.8024,22.7629,22.7827,85200.0
2012-06-18 15:25:00,34.53,34.6,34.53,34.59,62300.0,22.7761,22.8222,22.7761,22.8156,62300.0
2012-06-18 15:30:00,34.59,34.6,34.57,34.57,51500.0,22.8156,22.8222,22.8024,22.8024,51500.0
2012-06-18 15:35:00,34.58,34.59,34.56,34.58,152800.0,22.809,22.8156,22.7958,22.809,152800.0
2012-06-18 15:40:00,34.58,34.63,34.58,34.61,124900.0,22.809,22.842,22.809,22.8288,124900.0
2012-06-18 15:45:00,34.6,34.62,34.58,34.62,150400.0,22.8222,22.8354,22.809,22.8354,150400.0
2012-06-18 15:50:00,34.62,34.62,34.57,34.57,176300.0,22.8354,22.8354,22.8024,22.8024,176300.0
2012-06-18 15:55:00,34.57,34.62,34.57,34.59,422000.0,22.8024,22.8354,22.8024,22.8156,422000.0
2012-06-19 09:30:00,34.76,34.84,34.72,34.83,147600.0,22.9278,22.9805,22.9014,22.9739,147600.0
2012-06-19 09:35:00,34.82,34.84,34.78,34.83,69600.0,22.9673,22.9805,22.941,22.9739,69600.0
2012-06-19 09:40:00,34.83,34.84,34.79,34.83,54700.0,22.9739,22.9805,22.9476,22.9739,54700.0
2012-06-19 09:45:00,34.83,34.83,34.77,34.78,57100.0,22.9739,22.9739,22.9344,22.941,57100.0
2012-06-19 09:50:00,34.78,34.81,34.77,34.79,64000.0,22.941,22.9607,22.9344,22.9476,64000.0
2012-06-19 09:55:00,34.8,34.82,34.76,34.82,88300.0,22.9541,22.9673,22.9278,22.9673,88300.0
2012-06-19 10:00:00,34.81,34.84,34.8,34.84,46800.0,22.9607,22.9805,22.9541,22.9805,46800.0
2012-06-19 10:05:00,34.84,34.87,34.83,34.84,103600.0,22.9805,23.0003,22.9739,22.9805,103600.0
2012-06-19 10:10:00,34.84,34.86,34.81,34.82,264500.0,22.9805,22.9937,22.9607,22.9673,264500.0
2012-06-19 10:15:00,34.81,34.82,34.79,34.8,109900.0,22.9607,22.9673,22.9476,22.9541,109900.0
2012-06-19 10:20:00,34.79,34.85,34.78,34.81,206800.0,22.9476,22.9871,22.941,22.9607,206800.0
2012-06-19 10:25:00,34.81,34.86,34.8,34.85,81200.0,22.9607,22.9937,22.9541,22.9871,81200.0
2012-06-19 10:30:00,34.86,34.86,34.84,34.86,54000.0,22.9937,22.9937,22.9805,22.9937,54000.0
2012-06-19 10:35:00,34.86,34.9,34.85,34.87,161600.0,22.9937,23.0201,22.9871,23.0003,161600.0
2012-06-19 10:40:00,34.87,34.88,34.86,34.86,168800.0,23.0003,23.0069,22.9937,22.9937,168800.0
2012-06-19 10:45:00,34.87,34.87,34.84,34.84,129700.0,23.0003,23.0003,22.9805,22.9805,129700.0
2012-06-19 10:50:00,34.85,34.88,34.84,34.88,48800.0,22.9871,23.0069,22.9805,23.0069,48800.0
2012-06-19 10:55:00,34.88,34.89,34.87,34.88,62800.0,23.0069,23.0135,23.0003,23.0069,62800.0
2012-06-19 11:00:00,34.88,34.9,34.86,34.88,51400.0,23.0069,23.0201,22.9937,23.0069,51400.0
2012-06-19 11:05:00,34.88,34.88,34.85,34.86,58100.0,23.0069,23.0069,22.9871,22.9937,58100.0
2012-06-19 11:10:00,34.85,34.88,34.85,34.88,40500.0,22.9871,23.0069,22.9871,23.0069,40500.0
2012-06-19 11:15:00,34.87,34.88,34.85,34.86,61800.0,23.0003,23.0069,22.9871,22.9937,61800.0
2012-06-19 11:20:00,34.85,34.88,34.84,34.85,180100.0,22.9871,23.0069,22.9805,22.9871,180100.0
2012-06-19 11:25:00,34.86,34.86,34.82,34.82,72000.0,22.9937,22.9937,22.9673,22.9673,72000.0
2012-06-19 11:30:00,34.82,34.84,34.81,34.82,63500.0,22.9673,22.9805,22.9607,22.9673,63500.0
2012-06-19 11:35:00,34.82,34.85,34.81,34.85,53500.0,22.9673,22.9871,22.9607,22.9871,53500.0
2012-06-19 11:40:00,34.85,34.88,34.84,34.86,58100.0,22.9871,23.0069,22.9805,22.9937,58100.0
2012-06-19 11:45:00,34.87,34.88,34.86,34.88,27400.0,23.0003,23.0069,22.9937,23.0069,27400.0
2012-06-19 11:50:00,34.88,34.88,34.85,34.86,42500.0,23.0069,23.0069,22.9871,22.9937,42500.0
2012-06-19 11:55:00,34.86,34.88,34.85,34.88,65300.0,22.9937,23.0069,22.9871,23.0069,65300.0
2012-06-19 12:00:00,34.88,34.88,34.87,34.87,19200.0,23.0069,23.0069,23.0003,23.0003,19200.0
2012-06-19 12:05:00,34.87,34.88,34.84,34.86,90400.0,23.0003,23.0069,22.9805,22.9937,90400.0
2012-06-19 12:10:00,34.87,34.87,34.86,34.86,26600.0,23.0003,23.0003,22.9937,22.9937,26600.0
2012-06-19 12:15:00,34.87,34.87,34.85,34.85,42400.0,23.0003,23.0003,22.9871,22.9871,42400.0
2012-06-19 12:20:00,34.86,34.86,34.85,34.86,30200.0,22.9937,22.9937,22.9871,22.9937,30200.0
2012-06-19 12:25:00,34.86,34.86,34.83,34.85,76500.0,22.9937,22.9937,22.9739,22.9871,76500.0
2012-06-19 12:30:00,34.85,34.87,34.84,34.87,67400.0,22.9871,23.0003,22.9805,23.0003,67400.0
2012-06-19 12:35:00,34.87,34.88,34.85,34.86,121800.0,23.0003,23.0069,22.9871,22.9937,121800.0
2012-06-19 12:40:00,34.87,34.87,34.86,34.87,14900.0,23.0003,23.0003,22.9937,23.0003,14900.0
2012-06-19 12:45:00,34.87,34.88,34.84,34.84,114700.0,23.0003,23.0069,22.9805,22.9805,114700.0
2012-06-19 12:50:00,34.84,34.86,34.83,34.85,57600.0,22.9805,22.9937,22.9739,22.9871,57600.0
2012-06-19 12:55:00,34.85,34.86,34.84,34.85,48700.0,22.9871,22.9937,22.9805,22.9871,48700.0
2012-06-19 13:00:00,34.85,34.85,34.84,34.84,27100.0,22.9871,22.9871,22.9805,22.9805,27100.0
2012-06-19 13:05:00,34.84,34.85,34.84,34.85,20000.0,22.9805,22.9871,22.9805,22.9871,20000.0
2012-06-19 13:10:00,34.85,34.85,34.84,34.85,16000.0,22.9871,22.9871,22.9805,22.9871,16000.0
2012-06-19 13:15:00,34.84,34.86,34.84,34.84,68500.0,22.9805,22.9937,22.9805,22.9805,68500.0
2012-06-19 13:20:00,34.85,34.87,34.83,34.86,127700.0,22.9871,23.0003,22.9739,22.9937,127700.0
2012-06-19 13:25:00,34.86,34.87,34.84,34.85,34300.0,22.9937,23.0003,22.9805,22.9871,34300.0
2012-06-19 13:30:00,34.84,34.86,34.84,34.85,63500.0,22.9805,22.9937,22.9805,22.9871,63500.0
2012-06-19 13:35:00,34.85,34.86,34.84,34.85,54000.0,22.9871,22.9937,22.9805,22.9871,54000.0
2012-06-19 13:40:00,34.85,34.85,34.82,34.82,37600.0,22.9871,22.9871,22.9673,22.9673,37600.0
2012-06-19 13:45:00,34.83,34.84,34.8,34.81,85600.0,22.9739,22.9805,22.9541,22.9607,85600.0
2012-06-19 13:50:00,34.82,34.82,34.8,34.81,59000.0,22.9673,22.9673,22.9541,22.9607,59000.0
2012-06-19 13:55:00,34.82,34.83,34.81,34.82,34700.0,22.9673,22.9739,22.9607,22.9673,34700.0
2012-06-19 14:00:00,34.83,34.84,34.82,34.82,56900.0,22.9739,22.9805,22.9673,22.9673,56900.0
2012-06-19 14:05:00,34.83,34.85,34.81,34.81,88300.0,22.9739,22.9871,22.9607,22.9607,88300.0
2012-06-19 14:10:00,34.81,34.83,34.78,34.78,67800.0,22.9607,22.9739,22.941,22.941,67800.0
2012-06-19 14:15:00,34.79,34.8,34.78,34.78,33400.0,22.9476,22.9541,22.941,22.941,33400.0
2012-06-19 14:20:00,34.79,34.8,34.78,34.79,49000.0,22.9476,22.9541,22.941,22.9476,49000.0
2012-06-19 14:25:00,34.79,34.8,34.78,34.78,36100.0,22.9476,22.9541,22.941,22.941,36100.0
2012-06-19 14:30:00,34.79,34.8,34.71,34.71,161600.0,22.9476,22.9541,22.8948,22.8948,161600.0
2012-06-19 14:35:00,34.71,34.75,34.7,34.75,55700.0,22.8948,22.9212,22.8882,22.9212,55700.0
2012-06-19 14:40:00,34.75,34.75,34.72,34.73,48600.0,22.9212,22.9212,22.9014,22.908,48600.0
2012-06-19 14:45:00,34.72,34.75,34.72,34.73,56800.0,22.9014,22.9212,22.9014,22.908,56800.0
2012-06-19 14:50:00,34.72,34.76,34.72,34.76,52800.0,22.9014,22.9278,22.9014,22.9278,52800.0
2012-06-19 14:55:00,34.75,34.8,34.75,34.79,71800.0,22.9212,22.9541,22.9212,22.9476,71800.0
2012-06-19 15:00:00,34.79,34.8,34.71,34.71,164100.0,22.9476,22.9541,22.8948,22.8948,164100.0
2012-06-19 15:05:00,34.71,34.74,34.71,34.74,52900.0,22.8948,22.9146,22.8948,22.9146,52900.0
2012-06-19 15:10:00,34.74,34.74,34.72,34.73,60100.0,22.9146,22.9146,22.9014,22.908,60100.0
2012-06-19 15:15:00,34.73,34.76,34.72,34.76,353300.0,22.908,22.9278,22.9014,22.9278,353300.0
2012-06-19 15:20:00,34.76,34.79,34.75,34.79,69100.0,22.9278,22.9476,22.9212,22.9476,69100.0
2012-06-19 15:25:00,34.79,34.79,34.74,34.76,152600.0,22.9476,22.9476,22.9146,22.9278,152600.0
2012-06-19 15:30:00,34.75,34.78,34.75,34.77,127700.0,22.9212,22.941,22.9212,22.9344,127700.0
2012-06-19 15:35:00,34.77,34.8,34.75,34.79,260300.0,22.9344,22.9541,22.9212,22.9476,260300.0
2012-06-19 15:40:00,34.8,34.81,34.78,34.81,188500.0,22.9541,22.9607,22.941,22.9607,188500.0
2012-06-19 15:45:00,34.81,34.81,34.78,34.78,203100.0,22.9607,22.9607,22.941,22.941,203100.0
2012-06-19 15:50:00,34.78,34.81,34.78,34.81,349400.0,22.941,22.9607,22.941,22.9607,349400.0
2012-06-19 15:55:00,34.81,34.83,34.8,34.82,715500.0,22.9607,22.9739,22.9541,22.9673,715500.0
2012-06-20 09:30:00,34.85,34.85,34.68,34.74,165600.0,22.9871,22.9871,22.875,22.9146,165600.0
2012-06-20 09:35:00,34.74,34.75,34.71,34.75,174300.0,22.9146,22.9212,22.8948,22.9212,174300.0
2012-06-20 09:40:00,34.74,34.74,34.68,34.73,143700.0,22.9146,22.9146,22.875,22.908,143700.0
2012-06-20 09:45:00,34.73,34.73,34.67,34.67,139000.0,22.908,22.908,22.8684,22.8684,139000.0
2012-06-20 09:50:00,34.67,34.68,34.54,34.58,203200.0,22.8684,22.875,22.7827,22.809,203200.0
2012-06-20 09:55:00,34.58,34.62,34.58,34.59,54900.0,22.809,22.8354,22.809,22.8156,54900.0
2012-06-20 10:00:00,34.6,34.61,34.54,34.54,146100.0,22.8222,22.8288,22.7827,22.7827,146100.0
2012-06-20 10:05:00,34.54,34.55,34.51,34.52,101600.0,22.7827,22.7892,22.7629,22.7695,101600.0
2012-06-20 10:10:00,34.52,34.55,34.52,34.54,88400.0,22.7695,22.7892,22.7695,22.7827,88400.0
2012-06-20 10:15:00,34.54,34.54,34.47,34.47,90200.0,22.7827,22.7827,22.7365,22.7365,90200.0
2012-06-20 10:20:00,34.47,34.48,34.46,34.46,76300.0,22.7365,22.7431,22.7299,22.7299,76300.0
2012-06-20 10:25:00,34.47,34.49,34.45,34.46,93100.0,22.7365,22.7497,22.7233,22.7299,93100.0
2012-06-20 10:30:00,34.46,34.52,34.46,34.51,116400.0,22.7299,22.7695,22.7299,22.7629,116400.0
2012-06-20 10:35:00,34.5,34.52,34.49,34.49,75700.0,22.7563,22.7695,22.7497,22.7497,75700.0
2012-06-20 10:40:00,34.5,34.54,34.49,34.54,67000.0,22.7563,22.7827,22.7497,22.7827,67000.0
2012-06-20 10:45:00,34.54,34.55,34.51,34.53,63500.0,22.7827,22.7892,22.7629,22.7761,63500.0
2012-06-20 10:50:00,34.52,34.53,34.52,34.52,36200.0,22.7695,22.7761,22.7695,22.7695,36200.0
2012-06-20 10:55:00,34.53,34.56,34.5,34.56,89300.0,22.7761,22.7958,22.7563,22.7958,89300.0
2012-06-20 11:00:00,34.56,34.62,34.55,34.61,43600.0,22.7958,22.8354,22.7892,22.8288,43600.0
2012-06-20 11:05:00,34.61,34.63,34.59,34.62,100600.0,22.8288,22.842,22.8156,22.8354,100600.0
2012-06-20 11:10:00,34.61,34.65,34.61,34.63,72800.0,22.8288,22.8552,22.8288,22.842,72800.0
2012-06-20 11:15:00,34.62,34.63,34.6,34.62,35200.0,22.8354,22.842,22.8222,22.8354,35200.0
2012-06-20 11:20:00,34.61,34.63,34.61,34.62,54300.0,22.8288,22.842,22.8288,22.8354,54300.0
2012-06-20 11:25:00,34.61,34.62,34.61,34.62,29500.0,22.8288,22.8354,22.8288,22.8354,29500.0
2012-06-20 11:30:00,34.62,34.65,34.62,34.64,69200.0,22.8354,22.8552,22.8354,22.8486,69200.0
2012-06-20 11:35:00,34.63,34.73,34.63,34.7,503700.0,22.842,22.908,22.842,22.8882,503700.0
2012-06-20 11:40:00,34.7,34.73,34.69,34.72,304600.0,22.8882,22.908,22.8816,22.9014,304600.0
2012-06-20 11:45:00,34.73,34.74,34.71,34.72,54000.0,22.908,22.9146,22.8948,22.9014,54000.0
2012-06-20 11:50:00,34.71,34.72,34.69,34.7,51400.0,22.8948,22.9014,22.8816,22.8882,51400.0
2012-06-20 11:55:00,34.7,34.71,34.69,34.69,28600.0,22.8882,22.8948,22.8816,22.8816,28600.0
2012-06-20 12:00:00,34.69,34.72,34.69,34.72,64200.0,22.8816,22.9014,22.8816,22.9014,64200.0
2012-06-20 12:05:00,34.72,34.73,34.71,34.73,53400.0,22.9014,22.908,22.8948,22.908,53400.0
2012-06-20 12:10:00,34.72,34.73,34.72,34.73,31400.0,22.9014,22.908,22.9014,22.908,31400.0
2012-06-20 12:15:00,34.73,34.75,34.72,34.75,35100.0,22.908,22.9212,22.9014,22.9212,35100.0
2012-06-20 12:20:00,34.75,34.75,34.71,34.72,42900.0,22.9212,22.9212,22.8948,22.9014,42900.0
2012-06-20 12:25:00,34.71,34.74,34.68,34.73,77800.0,22.8948,22.9146,22.875,22.908,77800.0
2012-06-20 12:30:00,34.74,34.79,34.57,34.65,230900.0,22.9146,22.9476,22.8024,22.8552,230900.0
2012-06-20 12:35:00,34.64,34.64,34.57,34.59,75800.0,22.8486,22.8486,22.8024,22.8156,75800.0
2012-06-20 12:40:00,34.6,34.68,34.59,34.67,57000.0,22.8222,22.875,22.8156,22.8684,57000.0
2012-06-20 12:45:00,34.67,34.73,34.65,34.66,104400.0,22.8684,22.908,22.8552,22.8618,104400.0
2012-06-20 12:50:00,34.67,34.71,34.64,34.7,74000.0,22.8684,22.8948,22.8486,22.8882,74000.0
2012-06-20 12:55:00,34.69,34.74,34.68,34.72,53000.0,22.8816,22.9146,22.875,22.9014,53000.0
2012-06-20 13:00:00,34.73,34.82,34.73,34.79,79200.0,22.908,22.9673,22.908,22.9476,79200.0
2012-06-20 13:05:00,34.8,34.85,34.76,34.82,113500.0,22.9541,22.9871,22.9278,22.9673,113500.0
2012-06-20 13:10:00,34.82,34.84,34.79,34.81,57100.0,22.9673,22.9805,22.9476,22.9607,57100.0
2012-06-20 13:15:00,34.81,34.83,34.76,34.76,49200.0,22.9607,22.9739,22.9278,22.9278,49200.0
2012-06-20 13:20:00,34.76,34.79,34.75,34.77,66400.0,22.9278,22.9476,22.9212,22.9344,66400.0
2012-06-20 13:25:00,34.77,34.79,34.76,34.77,30300.0,22.9344,22.9476,22.9278,22.9344,30300.0
2012-06-20 13:30:00,34.77,34.81,34.77,34.79,58800.0,22.9344,22.9607,22.9344,22.9476,58800.0
2012-06-20 13:35:00,34.79,34.82,34.79,34.81,77400.0,22.9476,22.9673,22.9476,22.9607,77400.0
2012-06-20 13:40:00,34.8,34.8,34.79,34.79,63700.0,22.9541,22.9541,22.9476,22.9476,63700.0
2012-06-20 13:45:00,34.79,34.8,34.77,34.78,52800.0,22.9476,22.9541,22.9344,22.941,52800.0
2012-06-20 13:50:00,34.79,34.79,34.78,34.79,60500.0,22.9476,22.9476,22.941,22.9476,60500.0
2012-06-20 13:55:00,34.78,34.82,34.76,34.82,80500.0,22.941,22.9673,22.9278,22.9673,80500.0
2012-06-20 14:00:00,34.82,34.83,34.78,34.79,119800.0,22.9673,22.9739,22.941,22.9476,119800.0
2012-06-20 14:05:00,34.8,34.82,34.79,34.8,142100.0,22.9541,22.9673,22.9476,22.9541,142100.0
2012-06-20 14:10:00,34.8,34.84,34.8,34.81,138800.0,22.9541,22.9805,22.9541,22.9607,138800.0
2012-06-20 14:15:00,34.82,34.84,34.75,34.75,84400.0,22.9673,22.9805,22.9212,22.9212,84400.0
2012-06-20 14:20:00,34.75,34.77,34.7,34.72,126600.0,22.9212,22.9344,22.8882,22.9014,126600.0
2012-06-20 14:25:00,34.71,34.72,34.68,34.69,72900.0,22.8948,22.9014,22.875,22.8816,72900.0
2012-06-20 14:30:00,34.69,34.72,34.69,34.7,81200.0,22.8816,22.9014,22.8816,22.8882,81200.0
2012-06-20 14:35:00,34.7,34.74,34.7,34.73,82300.0,22.8882,22.9146,22.8882,22.908,82300.0
2012-06-20 14:40:00,34.73,34.73,34.69,34.69,101800.0,22.908,22.908,22.8816,22.8816,101800.0
2012-06-20 14:45:00,34.7,34.7,34.65,34.67,216500.0,22.8882,22.8882,22.8552,22.8684,216500.0
2012-06-20 14:50:00,34.67,34.68,34.63,34.66,80800.0,22.8684,22.875,22.842,22.8618,80800.0
2012-06-20 14:55:00,34.66,34.68,34.64,34.67,64200.0,22.8618,22.875,22.8486,22.8684,64200.0
2012-06-20 15:00:00,34.67,34.67,34.63,34.63,64800.0,22.8684,22.8684,22.842,22.842,64800.0
2012-06-20 15:05:00,34.64,34.65,34.61,34.62,71500.0,22.8486,22.8552,22.8288,22.8354,71500.0
2012-06-20 15:10:00,34.62,34.64,34.6,34.63,65200.0,22.8354,22.8486,22.8222,22.842,65200.0
2012-06-20 15:15:00,34.64,34.64,34.58,34.58,72600.0,22.8486,22.8486,22.809,22.809,72600.0
2012-06-20 15:20:00,34.58,34.63,34.58,34.62,115900.0,22.809,22.842,22.809,22.8354,115900.0
2012-06-20 15:25:00,34.61,34.7,34.61,34.69,125200.0,22.8288,22.8882,22.8288,22.8816,125200.0
2012-06-20 15:30:00,34.69,34.71,34.65,34.66,113400.0,22.8816,22.8948,22.8552,22.8618,113400.0
2012-06-20 15:35:00,34.67,34.67,34.64,34.65,100900.0,22.8684,22.8684,22.8486,22.8552,100900.0
2012-06-20 15:40:00,34.65,34.7,34.64,34.7,92300.0,22.8552,22.8882,22.8486,22.8882,92300.0
2012-06-20 15:45:00,34.7,34.72,34.7,34.72,113500.0,22.8882,22.9014,22.8882,22.9014,113500.0
2012-06-20 15:50:00,34.71,34.72,34.67,34.69,152700.0,22.8948,22.9014,22.8684,22.8816,152700.0
2012-06-20 15:55:00,34.69,34.73,34.68,34.73,247500.0,22.8816,22.908,22.875,22.908,247500.0
2012-06-21 09:30:00,34.85,34.89,34.78,34.85,181200.0,22.9871,23.0135,22.941,22.9871,181200.0
2012-06-21 09:35:00,34.85,34.89,34.83,34.88,61900.0,22.9871,23.0135,22.9739,23.0069,61900.0
2012-06-21 09:40:00,34.88,34.89,34.83,34.89,120700.0,23.0069,23.0135,22.9739,23.0135,120700.0
2012-06-21 09:45:00,34.89,34.91,34.87,34.91,80200.0,23.0135,23.0267,23.0003,23.0267,80200.0
2012-06-21 09:50:00,34.91,34.93,34.89,34.91,83700.0,23.0267,23.0399,23.0135,23.0267,83700.0
2012-06-21 09:55:00,34.91,34.94,34.91,34.94,82800.0,23.0267,23.0465,23.0267,23.0465,82800.0
2012-06-21 10:00:00,34.92,34.95,34.88,34.95,134700.0,23.0333,23.0531,23.0069,23.0531,134700.0
2012-06-21 10:05:00,34.95,34.98,34.94,34.96,122900.0,23.0531,23.0729,23.0465,23.0597,122900.0
2012-06-21 10:10:00,34.97,34.98,34.93,34.95,85800.0,23.0663,23.0729,23.0399,23.0531,85800.0
2012-06-21 10:15:00,34.95,34.98,34.94,34.96,92500.0,23.0531,23.0729,23.0465,23.0597,92500.0
2012-06-21 10:20:00,34.96,34.97,34.94,34.96,84300.0,23.0597,23.0663,23.0465,23.0597,84300.0
2012-06-21 10:25:00,34.95,34.97,34.93,34.96,130500.0,23.0531,23.0663,23.0399,23.0597,130500.0
2012-06-21 10:30:00,34.96,34.97,34.92,34.94,78600.0,23.0597,23.0663,23.0333,23.0465,78600.0
2012-06-21 10:35:00,34.93,34.94,34.89,34.92,78200.0,23.0399,23.0465,23.0135,23.0333,78200.0
2012-06-21 10:40:00,34.91,34.97,34.91,34.96,63500.0,23.0267,23.0663,23.0267,23.0597,63500.0
2012-06-21 10:45:00,34.96,34.97,34.92,34.92,47300.0,23.0597,23.0663,23.0333,23.0333,47300.0
2012-06-21 10:50:00,34.92,34.93,34.9,34.92,74900.0,23.0333,23.0399,23.0201,23.0333,74900.0
2012-06-21 10:55:00,34.91,34.92,34.89,34.9,54300.0,23.0267,23.0333,23.0135,23.0201,54300.0
2012-06-21 11:00:00,34.9,34.91,34.89,34.89,66300.0,23.0201,23.0267,23.0135,23.0135,66300.0
2012-06-21 11:05:00,34.9,34.9,34.81,34.82,133600.0,23.0201,23.0201,22.9607,22.9673,133600.0
2012-06-21 11:10:00,34.81,34.88,34.79,34.85,93000.0,22.9607,23.0069,22.9476,22.9871,93000.0
2012-06-21 11:15:00,34.86,34.92,34.85,34.92,54000.0,22.9937,23.0333,22.9871,23.0333,54000.0
2012-06-21 11:20:00,34.91,34.95,34.91,34.94,64600.0,23.0267,23.0531,23.0267,23.0465,64600.0
2012-06-21 11:25:00,34.93,34.94,34.85,34.91,84600.0,23.0399,23.0465,22.9871,23.0267,84600.0
2012-06-21 11:30:00,34.92,34.92,34.9,34.92,44800.0,23.0333,23.0333,23.0201,23.0333,44800.0
2012-06-21 11:35:00,34.92,34.93,34.85,34.89,96100.0,23.0333,23.0399,22.9871,23.0135,96100.0
2012-06-21 11:40:00,34.89,34.91,34.87,34.9,91800.0,23.0135,23.0267,23.0003,23.0201,91800.0
2012-06-21 11:45:00,34.9,34.94,34.9,34.93,48200.0,23.0201,23.0465,23.0201,23.0399,48200.0
2012-06-21 11:50:00,34.93,34.94,34.92,34.94,42000.0,23.0399,23.0465,23.0333,23.0465,42000.0
2012-06-21 11:55:00,34.93,34.97,34.93,34.97,49600.0,23.0399,23.0663,23.0399,23.0663,49600.0
2012-06-21 12:00:00,34.97,34.97,34.92,34.94,48400.0,23.0663,23.0663,23.0333,23.0465,48400.0
2012-06-21 12:05:00,34.95,34.95,34.91,34.93,44600.0,23.0531,23.0531,23.0267,23.0399,44600.0
2012-06-21 12:10:00,34.92,34.93,34.92,34.93,31700.0,23.0333,23.0399,23.0333,23.0399,31700.0
2012-06-21 12:15:00,34.92,34.93,34.89,34.89,33800.0,23.0333,23.0399,23.0135,23.0135,33800.0
2012-06-21 12:20:00,34.89,34.9,34.84,34.84,90300.0,23.0135,23.0201,22.9805,22.9805,90300.0
2012-06-21 12:25:00,34.84,34.84,34.77,34.77,110100.0,22.9805,22.9805,22.9344,22.9344,110100.0
2012-06-21 12:30:00,34.78,34.79,34.77,34.77,65800.0,22.941,22.9476,22.9344,22.9344,65800.0
2012-06-21 12:35:00,34.78,34.83,34.78,34.81,33600.0,22.941,22.9739,22.941,22.9607,33600.0
2012-06-21 12:40:00,34.81,34.82,34.77,34.77,61800.0,22.9607,22.9673,22.9344,22.9344,61800.0
2012-06-21 12:45:00,34.77,34.82,34.77,34.81,35200.0,22.9344,22.9673,22.9344,22.9607,35200.0
2012-06-21 12:50:00,34.81,34.83,34.8,34.82,48300.0,22.9607,22.9739,22.9541,22.9673,48300.0
2012-06-21 12:55:00,34.82,34.83,34.81,34.83,23200.0,22.9673,22.9739,22.9607,22.9739,23200.0
2012-06-21 13:00:00,34.83,34.86,34.81,34.86,84200.0,22.9739,22.9937,22.9607,22.9937,84200.0
2012-06-21 13:05:00,34.86,34.88,34.86,34.87,59400.0,22.9937,23.0069,22.9937,23.0003,59400.0
2012-06-21 13:10:00,34.86,34.86,34.8,34.84,65100.0,22.9937,22.9937,22.9541,22.9805,65100.0
2012-06-21 13:15:00,34.84,34.84,34.81,34.81,49800.0,22.9805,22.9805,22.9607,22.9607,49800.0
2012-06-21 13:20:00,34.82,34.86,34.8,34.83,62400.0,22.9673,22.9937,22.9541,22.9739,62400.0
2012-06-21 13:25:00,34.84,34.84,34.81,34.83,43600.0,22.9805,22.9805,22.9607,22.9739,43600.0
2012-06-21 13:30:00,34.83,34.86,34.82,34.85,119300.0,22.9739,22.9937,22.9673,22.9871,119300.0
2012-06-21 13:35:00,34.85,34.86,34.82,34.83,117200.0,22.9871,22.9937,22.9673,22.9739,117200.0
2012-06-21 13:40:00,34.82,34.84,34.8,34.83,63100.0,22.9673,22.9805,22.9541,22.9739,63100.0
2012-06-21 13:45:00,34.82,34.85,34.81,34.82,63600.0,22.9673,22.9871,22.9607,22.9673,63600.0
2012-06-21 13:50:00,34.81,34.84,34.8,34.84,168600.0,22.9607,22.9805,22.9541,22.9805,168600.0
2012-06-21 13:55:00,34.84,34.84,34.81,34.81,40200.0,22.9805,22.9805,22.9607,22.9607,40200.0
2012-06-21 14:00:00,34.81,34.83,34.8,34.8,76500.0,22.9607,22.9739,22.9541,22.9541,76500.0
2012-06-21 14:05:00,34.8,34.81,34.78,34.78,45800.0,22.9541,22.9607,22.941,22.941,45800.0
2012-06-21 14:10:00,34.79,34.79,34.74,34.77,80400.0,22.9476,22.9476,22.9146,22.9344,80400.0
2012-06-21 14:15:00,34.78,34.8,34.77,34.77,49400.0,22.941,22.9541,22.9344,22.9344,49400.0
2012-06-21 14:20:00,34.77,34.78,34.74,34.74,47000.0,22.9344,22.941,22.9146,22.9146,47000.0
2012-06-21 14:25:00,34.74,34.75,34.71,34.72,120400.0,22.9146,22.9212,22.8948,22.9014,120400.0
2012-06-21 14:30:00,34.73,34.75,34.72,34.72,58000.0,22.908,22.9212,22.9014,22.9014,58000.0
2012-06-21 14:35:00,34.72,34.74,34.72,34.74,35400.0,22.9014,22.9146,22.9014,22.9146,35400.0
2012-06-21 14:40:00,34.74,34.77,34.73,34.76,72400.0,22.9146,22.9344,22.908,22.9278,72400.0
2012-06-21 14:45:00,34.76,34.77,34.72,34.73,52800.0,22.9278,22.9344,22.9014,22.908,52800.0
2012-06-21 14:50:00,34.73,34.75,34.72,34.73,76800.0,22.908,22.9212,22.9014,22.908,76800.0
2012-06-21 14:55:00,34.73,34.76,34.71,34.75,108400.0,22.908,22.9278,22.8948,22.9212,108400.0
2012-06-21 15:00:00,34.74,34.77,34.73,34.76,158000.0,22.9146,22.9344,22.908,22.9278,158000.0
2012-06-21 15:05:00,34.76,34.77,34.71,34.75,97300.0,22.9278,22.9344,22.8948,22.9212,97300.0
2012-06-21 15:10:00,34.75,34.79,34.75,34.78,128800.0,22.9212,22.9476,22.9212,22.941,128800.0
2012-06-21 15:15:00,34.78,34.79,34.76,34.78,154600.0,22.941,22.9476,22.9278,22.941,154600.0
2012-06-21 15:20:00,34.77,34.79,34.73,34.79,141500.0,22.9344,22.9476,22.908,22.9476,141500.0
2012-06-21 15:25:00,34.79,34.83,34.79,34.81,150000.0,22.9476,22.9739,22.9476,22.9607,150000.0
2012-06-21 15:30:00,34.81,34.82,34.79,34.8,163900.0,22.9607,22.9673,22.9476,22.9541,163900.0
2012-06-21 15:35:00,34.8,34.87,34.79,34.86,178700.0,22.9541,23.0003,22.9476,22.9937,178700.0
2012-06-21 15:40:00,34.87,34.87,34.83,34.84,273800.0,23.0003,23.0003,22.9739,22.9805,273800.0
2012-06-21 15:45:00,34.85,34.86,34.75,34.75,270100.0,22.9871,22.9937,22.9212,22.9212,270100.0
2012-06-21 15:50:00,34.76,34.8,34.75,34.77,320100.0,22.9278,22.9541,22.9212,22.9344,320100.0
2012-06-21 15:55:00,34.78,34.81,34.75,34.78,742900.0,22.941,22.9607,22.9212,22.941,742900.0
2012-06-22 09:30:00,34.87,34.94,34.86,34.93,139400.0,23.0003,23.0465,22.9937,23.0399,139400.0
2012-06-22 09:35:00,34.92,34.94,34.88,34.9,120800.0,23.0333,23.0465,23.0069,23.0201,120800.0
2012-06-22 09:40:00,34.9,34.9,34.82,34.82,77000.0,23.0201,23.0201,22.9673,22.9673,77000.0
2012-06-22 09:45:00,34.82,34.87,34.81,34.87,94500.0,22.9673,23.0003,22.9607,23.0003,94500.0
2012-06-22 09:50:00,34.87,34.88,34.84,34.84,88100.0,23.0003,23.0069,22.9805,22.9805,88100.0
2012-06-22 09:55:00,34.85,34.87,34.82,34.86,136800.0,22.9871,23.0003,22.9673,22.9937,136800.0
2012-06-22 10:00:00,34.86,34.86,34.83,34.84,225200.0,22.9937,22.9937,22.9739,22.9805,225200.0
2012-06-22 10:05:00,34.85,34.86,34.82,34.84,167600.0,22.9871,22.9937,22.9673,22.9805,167600.0
2012-06-22 10:10:00,34.84,34.85,34.81,34.84,95200.0,22.9805,22.9871,22.9607,22.9805,95200.0
2012-06-22 10:15:00,34.83,34.86,34.82,34.83,158400.0,22.9739,22.9937,22.9673,22.9739,158400.0
2012-06-22 10:20:00,34.83,34.9,34.83,34.87,175200.0,22.9739,23.0201,22.9739,23.0003,175200.0
2012-06-22 10:25:00,34.87,34.89,34.84,34.84,57600.0,23.0003,23.0135,22.9805,22.9805,57600.0
2012-06-22 10:30:00,34.85,34.87,34.83,34.87,77700.0,22.9871,23.0003,22.9739,23.0003,77700.0
2012-06-22 10:35:00,34.87,34.87,34.82,34.84,50500.0,23.0003,23.0003,22.9673,22.9805,50500.0
2012-06-22 10:40:00,34.83,34.87,34.82,34.84,77900.0,22.9739,23.0003,22.9673,22.9805,77900.0
2012-06-22 10:45:00,34.85,34.89,34.84,34.87,69500.0,22.9871,23.0135,22.9805,23.0003,69500.0
2012-06-22 10:50:00,34.87,34.93,34.86,34.91,175700.0,23.0003,23.0399,22.9937,23.0267,175700.0
2012-06-22 10:55:00,34.91,34.96,34.91,34.95,133700.0,23.0267,23.0597,23.0267,23.0531,133700.0
2012-06-22 11:00:00,34.95,34.97,34.93,34.96,76800.0,23.0531,23.0663,23.0399,23.0597,76800.0
2012-06-22 11:05:00,34.95,34.97,34.95,34.96,109500.0,23.0531,23.0663,23.0531,23.0597,109500.0
2012-06-22 11:10:00,34.97,34.97,34.95,34.97,57100.0,23.0663,23.0663,23.0531,23.0663,57100.0
2012-06-22 11:15:00,34.96,34.97,34.93,34.96,90700.0,23.0597,23.0663,23.0399,23.0597,90700.0
2012-06-22 11:20:00,34.96,34.97,34.95,34.95,80300.0,23.0597,23.0663,23.0531,23.0531,80300.0
2012-06-22 11:25:00,34.96,34.97,34.93,34.93,73300.0,23.0597,23.0663,23.0399,23.0399,73300.0
2012-06-22 11:30:00,34.94,34.94,34.92,34.94,73000.0,23.0465,23.0465,23.0333,23.0465,73000.0
2012-06-22 11:35:00,34.93,34.94,34.92,34.93,45500.0,23.0399,23.0465,23.0333,23.0399,45500.0
2012-06-22 11:40:00,34.93,34.95,34.92,34.95,46100.0,23.0399,23.0531,23.0333,23.0531,46100.0
2012-06-22 11:45:00,34.95,34.97,34.94,34.95,61200.0,23.0531,23.0663,23.0465,23.0531,61200.0
2012-06-22 11:50:00,34.96,34.96,34.95,34.95,60700.0,23.0597,23.0597,23.0531,23.0531,60700.0
2012-06-22 11:55:00,34.96,34.96,34.95,34.95,25400.0,23.0597,23.0597,23.0531,23.0531,25400.0
2012-06-22 12:00:00,34.95,34.96,34.95,34.95,32900.0,23.0531,23.0597,23.0531,23.0531,32900.0
2012-06-22 12:05:00,34.96,34.97,34.95,34.96,104400.0,23.0597,23.0663,23.0531,23.0597,104400.0
2012-06-22 12:10:00,34.96,34.97,34.95,34.96,33300.0,23.0597,23.0663,23.0531,23.0597,33300.0
2012-06-22 12:15:00,34.96,34.97,34.96,34.97,15200.0,23.0597,23.0663,23.0597,23.0663,15200.0
2012-06-22 12:20:00,34.96,34.97,34.95,34.96,64000.0,23.0597,23.0663,23.0531,23.0597,64000.0
2012-06-22 12:25:00,34.96,34.97,34.95,34.96,83900.0,23.0597,23.0663,23.0531,23.0597,83900.0
2012-06-22 12:30:00,34.96,34.99,34.95,34.98,188900.0,23.0597,23.0795,23.0531,23.0729,188900.0
2012-06-22 12:35:00,34.98,34.98,34.97,34.97,19700.0,23.0729,23.0729,23.0663,23.0663,19700.0
2012-06-22 12:40:00,34.97,34.98,34.97,34.97,21100.0,23.0663,23.0729,23.0663,23.0663,21100.0
2012-06-22 12:45:00,34.97,34.98,34.97,34.98,27800.0,23.0663,23.0729,23.0663,23.0729,27800.0
2012-06-22 12:50:00,34.98,34.98,34.97,34.98,34500.0,23.0729,23.0729,23.0663,23.0729,34500.0
2012-06-22 12:55:00,34.98,34.99,34.97,34.98,61100.0,23.0729,23.0795,23.0663,23.0729,61100.0
2012-06-22 13:00:00,34.98,34.99,34.97,34.97,44900.0,23.0729,23.0795,23.0663,23.0663,44900.0
2012-06-22 13:05:00,34.98,34.99,34.97,34.99,51600.0,23.0729,23.0795,23.0663,23.0795,51600.0
2012-06-22 13:10:00,34.99,34.99,34.97,34.97,89400.0,23.0795,23.0795,23.0663,23.0663,89400.0
2012-06-22 13:15:00,34.98,34.98,34.97,34.97,44600.0,23.0729,23.0729,23.0663,23.0663,44600.0
2012-06-22 13:20:00,34.98,34.98,34.97,34.98,115000.0,23.0729,23.0729,23.0663,23.0729,115000.0
2012-06-22 13:25:00,34.98,34.98,34.97,34.98,45800.0,23.0729,23.0729,23.0663,23.0729,45800.0
2012-06-22 13:30:00,34.98,34.99,34.97,34.98,45400.0,23.0729,23.0795,23.0663,23.0729,45400.0
2012-06-22 13:35:00,34.98,35.0,34.97,34.99,314200.0,23.0729,23.0861,23.0663,23.0795,314200.0
2012-06-22 13:40:00,35.0,35.0,34.99,35.0,32900.0,23.0861,23.0861,23.0795,23.0861,32900.0
2012-06-22 13:45:00,35.0,35.0,34.99,35.0,37200.0,23.0861,23.0861,23.0795,23.0861,37200.0
2012-06-22 13:50:00,34.99,35.0,34.99,35.0,38500.0,23.0795,23.0861,23.0795,23.0861,38500.0
2012-06-22 13:55:00,34.99,35.0,34.99,34.99,30300.0,23.0795,23.0861,23.0795,23.0795,30300.0
2012-06-22 14:00:00,34.99,35.02,34.99,35.02,259100.0,23.0795,23.0993,23.0795,23.0993,259100.0
2012-06-22 14:05:00,35.02,35.03,35.0,35.0,138700.0,23.0993,23.1059,23.0861,23.0861,138700.0
2012-06-22 14:10:00,35.0,35.02,35.0,35.01,83200.0,23.0861,23.0993,23.0861,23.0927,83200.0
2012-06-22 14:15:00,35.01,35.03,35.0,35.01,100300.0,23.0927,23.1059,23.0861,23.0927,100300.0
2012-06-22 14:20:00,35.01,35.04,35.01,35.04,100700.0,23.0927,23.1125,23.0927,23.1125,100700.0
2012-06-22 14:25:00,35.03,35.08,35.03,35.08,72300.0,23.1059,23.1388,23.1059,23.1388,72300.0
2012-06-22 14:30:00,35.08,35.1,35.05,35.1,215000.0,23.1388,23.152,23.119,23.152,215000.0
2012-06-22 14:35:00,35.1,35.1,35.09,35.09,41500.0,23.152,23.152,23.1454,23.1454,41500.0
2012-06-22 14:40:00,35.09,35.11,35.09,35.11,290200.0,23.1454,23.1586,23.1454,23.1586,290200.0
2012-06-22 14:45:00,35.11,35.11,35.09,35.1,58700.0,23.1586,23.1586,23.1454,23.152,58700.0
2012-06-22 14:50:00,35.09,35.1,35.09,35.1,50400.0,23.1454,23.152,23.1454,23.152,50400.0
2012-06-22 14:55:00,35.1,35.14,35.1,35.14,87500.0,23.152,23.1784,23.152,23.1784,87500.0
2012-06-22 15:00:00,35.13,35.14,35.09,35.09,125000.0,23.1718,23.1784,23.1454,23.1454,125000.0
2012-06-22 15:05:00,35.09,35.1,35.09,35.09,81100.0,23.1454,23.152,23.1454,23.1454,81100.0
2012-06-22 15:10:00,35.1,35.14,35.09,35.13,160800.0,23.152,23.1784,23.1454,23.1718,160800.0
2012-06-22 15:15:00,35.13,35.14,35.12,35.13,125400.0,23.1718,23.1784,23.1652,23.1718,125400.0
2012-06-22 15:20:00,35.13,35.13,35.12,35.13,91100.0,23.1718,23.1718,23.1652,23.1718,91100.0
2012-06-22 15:25:00,35.13,35.15,35.12,35.15,175700.0,23.1718,23.185,23.1652,23.185,175700.0
2012-06-22 15:30:00,35.14,35.17,35.11,35.11,226500.0,23.1784,23.1982,23.1586,23.1586,226500.0
2012-06-22 15:35:00,35.12,35.13,35.08,35.12,319700.0,23.1652,23.1718,23.1388,23.1652,319700.0
2012-06-22 15:40:00,35.13,35.16,35.12,35.15,330800.0,23.1718,23.1916,23.1652,23.185,330800.0
2012-06-22 15:45:00,35.16,35.19,35.14,35.14,403500.0,23.1916,23.2114,23.1784,23.1784,403500.0
2012-06-22 15:50:00,35.14,35.18,35.14,35.16,506100.0,23.1784,23.2048,23.1784,23.1916,506100.0
2012-06-22 15:55:00,35.17,35.38,35.16,35.36,3240300.0,23.1982,23.3367,23.1916,23.3235,3240300.0
2012-06-25 09:30:00,33.8,34.42,33.79,34.0,1445100.0,22.2945,22.7035,22.2879,22.4265,1445100.0
2012-06-25 09:35:00,34.0,34.02,33.87,33.98,551600.0,22.4265,22.4397,22.3407,22.4133,551600.0
2012-06-25 09:40:00,33.98,34.1,33.94,34.1,391600.0,22.4133,22.4924,22.3869,22.4924,391600.0
2012-06-25 09:45:00,34.1,34.1,34.0,34.04,268300.0,22.4924,22.4924,22.4265,22.4528,268300.0
2012-06-25 09:50:00,34.03,34.09,34.01,34.08,467500.0,22.4463,22.4858,22.4331,22.4792,467500.0
2012-06-25 09:55:00,34.08,34.19,34.06,34.11,362000.0,22.4792,22.5518,22.466,22.499,362000.0
2012-06-25 10:00:00,34.11,34.15,34.08,34.09,278500.0,22.499,22.5254,22.4792,22.4858,278500.0
2012-06-25 10:05:00,34.09,34.15,34.08,34.11,319800.0,22.4858,22.5254,22.4792,22.499,319800.0
2012-06-25 10:10:00,34.11,34.14,34.09,34.13,212100.0,22.499,22.5188,22.4858,22.5122,212100.0
2012-06-25 10:15:00,34.12,34.17,34.09,34.13,379900.0,22.5056,22.5386,22.4858,22.5122,379900.0
2012-06-25 10:20:00,34.14,34.18,34.13,34.18,371500.0,22.5188,22.5452,22.5122,22.5452,371500.0
2012-06-25 10:25:00,34.17,34.24,34.17,34.2,489200.0,22.5386,22.5848,22.5386,22.5584,489200.0
2012-06-25 10:30:00,34.2,34.26,34.2,34.22,359600.0,22.5584,22.598,22.5584,22.5716,359600.0
2012-06-25 10:35:00,34.21,34.22,34.16,34.17,242700.0,22.565,22.5716,22.532,22.5386,242700.0
2012-06-25 10:40:00,34.16,34.2,34.09,34.1,283200.0,22.532,22.5584,22.4858,22.4924,283200.0
2012-06-25 10:45:00,34.09,34.13,34.02,34.06,455600.0,22.4858,22.5122,22.4397,22.466,455600.0
2012-06-25 10:50:00,34.04,34.05,33.98,34.01,580700.0,22.4528,22.4594,22.4133,22.4331,580700.0
2012-06-25 10:55:00,34.01,34.03,33.99,34.0,331800.0,22.4331,22.4463,22.4199,22.4265,331800.0
2012-06-25 11:00:00,34.0,34.03,33.98,34.02,331200.0,22.4265,22.4463,22.4133,22.4397,331200.0
2012-06-25 11:05:00,34.02,34.03,34.01,34.03,125700.0,22.4397,22.4463,22.4331,22.4463,125700.0
2012-06-25 11:10:00,34.03,34.09,34.02,34.04,288500.0,22.4463,22.4858,22.4397,22.4528,288500.0
2012-06-25 11:15:00,34.04,34.08,34.03,34.04,256800.0,22.4528,22.4792,22.4463,22.4528,256800.0
2012-06-25 11:20:00,34.04,34.04,34.03,34.04,94400.0,22.4528,22.4528,22.4463,22.4528,94400.0
2012-06-25 11:25:00,34.03,34.04,33.96,34.0,280200.0,22.4463,22.4528,22.4001,22.4265,280200.0
2012-06-25 11:30:00,34.0,34.01,33.95,33.95,191400.0,22.4265,22.4331,22.3935,22.3935,191400.0
2012-06-25 11:35:00,33.95,33.97,33.93,33.93,181300.0,22.3935,22.4067,22.3803,22.3803,181300.0
2012-06-25 11:40:00,33.93,33.93,33.87,33.88,264600.0,22.3803,22.3803,22.3407,22.3473,264600.0
2012-06-25 11:45:00,33.88,33.93,33.87,33.93,95700.0,22.3473,22.3803,22.3407,22.3803,95700.0
2012-06-25 11:50:00,33.93,33.94,33.9,33.92,111400.0,22.3803,22.3869,22.3605,22.3737,111400.0
2012-06-25 11:55:00,33.92,33.97,33.91,33.95,180200.0,22.3737,22.4067,22.3671,22.3935,180200.0
2012-06-25 12:00:00,33.95,34.0,33.95,33.99,60100.0,22.3935,22.4265,22.3935,22.4199,60100.0
2012-06-25 12:05:00,34.0,34.0,33.96,33.96,146200.0,22.4265,22.4265,22.4001,22.4001,146200.0
2012-06-25 12:10:00,33.96,33.96,33.95,33.95,128600.0,22.4001,22.4001,22.3935,22.3935,128600.0
2012-06-25 12:15:00,33.95,33.96,33.95,33.95,72500.0,22.3935,22.4001,22.3935,22.3935,72500.0
2012-06-25 12:20:00,33.96,33.99,33.95,33.96,109300.0,22.4001,22.4199,22.3935,22.4001,109300.0
2012-06-25 12:25:00,33.96,33.97,33.91,33.95,183000.0,22.4001,22.4067,22.3671,22.3935,183000.0
2012-06-25 12:30:00,33.95,33.99,33.95,33.99,97200.0,22.3935,22.4199,22.3935,22.4199,97200.0
2012-06-25 12:35:00,33.99,34.0,33.95,33.98,273300.0,22.4199,22.4265,22.3935,22.4133,273300.0
2012-06-25 12:40:00,33.98,34.02,33.98,34.02,172100.0,22.4133,22.4397,22.4133,22.4397,172100.0
2012-06-25 12:45:00,34.02,34.03,33.97,33.98,181100.0,22.4397,22.4463,22.4067,22.4133,181100.0
2012-06-25 12:50:00,33.98,33.99,33.97,33.97,94500.0,22.4133,22.4199,22.4067,22.4067,94500.0
2012-06-25 12:55:00,33.97,33.97,33.91,33.91,155300.0,22.4067,22.4067,22.3671,22.3671,155300.0
2012-06-25 13:00:00,33.92,33.92,33.9,33.9,106000.0,22.3737,22.3737,22.3605,22.3605,106000.0
2012-06-25 13:05:00,33.91,33.94,33.9,33.91,668500.0,22.3671,22.3869,22.3605,22.3671,668500.0
2012-06-25 13:10:00,33.9,33.93,33.9,33.93,202400.0,22.3605,22.3803,22.3605,22.3803,202400.0
2012-06-25 13:15:00,33.93,33.95,33.92,33.94,99500.0,22.3803,22.3935,22.3737,22.3869,99500.0
2012-06-25 13:20:00,33.94,33.96,33.93,33.94,81700.0,22.3869,22.4001,22.3803,22.3869,81700.0
2012-06-25 13:25:00,33.94,33.95,33.94,33.95,42600.0,22.3869,22.3935,22.3869,22.3935,42600.0
2012-06-25 13:30:00,33.95,34.03,33.94,34.02,339300.0,22.3935,22.4463,22.3869,22.4397,339300.0
2012-06-25 13:35:00,34.02,34.03,33.98,34.03,196400.0,22.4397,22.4463,22.4133,22.4463,196400.0
2012-06-25 13:40:00,34.02,34.05,34.01,34.01,148300.0,22.4397,22.4594,22.4331,22.4331,148300.0
2012-06-25 13:45:00,34.01,34.05,34.0,34.04,99200.0,22.4331,22.4594,22.4265,22.4528,99200.0
2012-06-25 13:50:00,34.04,34.06,34.02,34.03,132700.0,22.4528,22.466,22.4397,22.4463,132700.0
2012-06-25 13:55:00,34.03,34.04,34.03,34.04,41200.0,22.4463,22.4528,22.4463,22.4528,41200.0
2012-06-25 14:00:00,34.04,34.04,33.99,34.01,200600.0,22.4528,22.4528,22.4199,22.4331,200600.0
2012-06-25 14:05:00,34.0,34.01,33.96,33.96,95500.0,22.4265,22.4331,22.4001,22.4001,95500.0
2012-06-25 14:10:00,33.96,34.01,33.96,33.96,103800.0,22.4001,22.4331,22.4001,22.4001,103800.0
2012-06-25 14:15:00,33.96,33.97,33.96,33.96,113900.0,22.4001,22.4067,22.4001,22.4001,113900.0
2012-06-25 14:20:00,33.96,33.97,33.92,33.92,91100.0,22.4001,22.4067,22.3737,22.3737,91100.0
2012-06-25 14:25:00,33.92,33.94,33.92,33.93,78900.0,22.3737,22.3869,22.3737,22.3803,78900.0
2012-06-25 14:30:00,33.93,33.96,33.92,33.95,145400.0,22.3803,22.4001,22.3737,22.3935,145400.0
2012-06-25 14:35:00,33.96,34.01,33.93,34.0,108300.0,22.4001,22.4331,22.3803,22.4265,108300.0
2012-06-25 14:40:00,34.0,34.01,33.97,34.01,211900.0,22.4265,22.4331,22.4067,22.4331,211900.0
2012-06-25 14:45:00,34.0,34.02,33.99,34.01,264100.0,22.4265,22.4397,22.4199,22.4331,264100.0
2012-06-25 14:50:00,34.01,34.03,34.0,34.03,89700.0,22.4331,22.4463,22.4265,22.4463,89700.0
2012-06-25 14:55:00,34.02,34.08,34.02,34.07,117000.0,22.4397,22.4792,22.4397,22.4726,117000.0
2012-06-25 15:00:00,34.07,34.12,34.06,34.11,147400.0,22.4726,22.5056,22.466,22.499,147400.0
2012-06-25 15:05:00,34.12,34.23,34.11,34.19,305700.0,22.5056,22.5782,22.499,22.5518,305700.0
2012-06-25 15:10:00,34.18,34.23,34.18,34.21,188000.0,22.5452,22.5782,22.5452,22.565,188000.0
2012-06-25 15:15:00,34.21,34.22,34.15,34.18,242800.0,22.565,22.5716,22.5254,22.5452,242800.0
2012-06-25 15:20:00,34.18,34.22,34.17,34.22,228400.0,22.5452,22.5716,22.5386,22.5716,228400.0
2012-06-25 15:25:00,34.21,34.23,34.19,34.19,168000.0,22.565,22.5782,22.5518,22.5518,168000.0
2012-06-25 15:30:00,34.19,34.2,34.17,34.18,218800.0,22.5518,22.5584,22.5386,22.5452,218800.0
2012-06-25 15:35:00,34.17,34.22,34.17,34.21,330000.0,22.5386,22.5716,22.5386,22.565,330000.0
2012-06-25 15:40:00,34.2,34.21,34.18,34.19,252700.0,22.5584,22.565,22.5452,22.5518,252700.0
2012-06-25 15:45:00,34.18,34.21,34.17,34.2,362100.0,22.5452,22.565,22.5386,22.5584,362100.0
2012-06-25 15:50:00,34.2,34.21,34.14,34.15,528000.0,22.5584,22.565,22.5188,22.5254,528000.0
2012-06-25 15:55:00,34.15,34.17,34.13,34.14,837100.0,22.5254,22.5386,22.5122,22.5188,837100.0
2012-06-26 09:30:00,34.1,34.33,34.1,34.32,224400.0,22.4924,22.6441,22.4924,22.6375,224400.0
2012-06-26 09:35:00,34.33,34.43,34.27,34.39,191400.0,22.6441,22.7101,22.6046,22.6837,191400.0
2012-06-26 09:40:00,34.39,34.42,34.33,34.41,149200.0,22.6837,22.7035,22.6441,22.6969,149200.0
2012-06-26 09:45:00,34.41,34.54,34.41,34.5,188000.0,22.6969,22.7827,22.6969,22.7563,188000.0
2012-06-26 09:50:00,34.49,34.55,34.46,34.55,152800.0,22.7497,22.7892,22.7299,22.7892,152800.0
2012-06-26 09:55:00,34.54,34.61,34.53,34.61,126800.0,22.7827,22.8288,22.7761,22.8288,126800.0
2012-06-26 10:00:00,34.61,34.62,34.52,34.54,112800.0,22.8288,22.8354,22.7695,22.7827,112800.0
2012-06-26 10:05:00,34.54,34.62,34.54,34.57,143300.0,22.7827,22.8354,22.7827,22.8024,143300.0
2012-06-26 10:10:00,34.58,34.61,34.55,34.58,194700.0,22.809,22.8288,22.7892,22.809,194700.0
2012-06-26 10:15:00,34.58,34.61,34.55,34.59,196900.0,22.809,22.8288,22.7892,22.8156,196900.0
2012-06-26 10:20:00,34.59,34.59,34.53,34.55,103300.0,22.8156,22.8156,22.7761,22.7892,103300.0
2012-06-26 10:25:00,34.55,34.58,34.47,34.48,110300.0,22.7892,22.809,22.7365,22.7431,110300.0
2012-06-26 10:30:00,34.48,34.54,34.45,34.51,108300.0,22.7431,22.7827,22.7233,22.7629,108300.0
2012-06-26 10:35:00,34.5,34.52,34.48,34.51,59800.0,22.7563,22.7695,22.7431,22.7629,59800.0
2012-06-26 10:40:00,34.52,34.55,34.49,34.51,94100.0,22.7695,22.7892,22.7497,22.7629,94100.0
2012-06-26 10:45:00,34.5,34.52,34.47,34.51,52000.0,22.7563,22.7695,22.7365,22.7629,52000.0
2012-06-26 10:50:00,34.52,34.53,34.45,34.46,63800.0,22.7695,22.7761,22.7233,22.7299,63800.0
2012-06-26 10:55:00,34.46,34.52,34.46,34.51,72400.0,22.7299,22.7695,22.7299,22.7629,72400.0
2012-06-26 11:00:00,34.51,34.57,34.5,34.54,76800.0,22.7629,22.8024,22.7563,22.7827,76800.0
2012-06-26 11:05:00,34.54,34.55,34.42,34.43,61000.0,22.7827,22.7892,22.7035,22.7101,61000.0
2012-06-26 11:10:00,34.43,34.43,34.36,34.39,107700.0,22.7101,22.7101,22.6639,22.6837,107700.0
2012-06-26 11:15:00,34.39,34.41,34.35,34.41,63300.0,22.6837,22.6969,22.6573,22.6969,63300.0
2012-06-26 11:20:00,34.41,34.41,34.37,34.39,50600.0,22.6969,22.6969,22.6705,22.6837,50600.0
2012-06-26 11:25:00,34.38,34.39,34.36,34.36,79900.0,22.6771,22.6837,22.6639,22.6639,79900.0
2012-06-26 11:30:00,34.36,34.41,34.36,34.39,143800.0,22.6639,22.6969,22.6639,22.6837,143800.0
2012-06-26 11:35:00,34.39,34.4,34.36,34.36,54900.0,22.6837,22.6903,22.6639,22.6639,54900.0
2012-06-26 11:40:00,34.36,34.37,34.34,34.37,38800.0,22.6639,22.6705,22.6507,22.6705,38800.0
2012-06-26 11:45:00,34.36,34.43,34.36,34.42,33300.0,22.6639,22.7101,22.6639,22.7035,33300.0
2012-06-26 11:50:00,34.42,34.49,34.42,34.48,69000.0,22.7035,22.7497,22.7035,22.7431,69000.0
2012-06-26 11:55:00,34.47,34.5,34.47,34.5,49100.0,22.7365,22.7563,22.7365,22.7563,49100.0
2012-06-26 12:00:00,34.5,34.5,34.44,34.45,66500.0,22.7563,22.7563,22.7167,22.7233,66500.0
2012-06-26 12:05:00,34.45,34.47,34.43,34.46,83600.0,22.7233,22.7365,22.7101,22.7299,83600.0
2012-06-26 12:10:00,34.45,34.51,34.45,34.5,66100.0,22.7233,22.7629,22.7233,22.7563,66100.0
2012-06-26 12:15:00,34.5,34.52,34.5,34.52,27600.0,22.7563,22.7695,22.7563,22.7695,27600.0
2012-06-26 12:20:00,34.52,34.54,34.5,34.54,30800.0,22.7695,22.7827,22.7563,22.7827,30800.0
2012-06-26 12:25:00,34.54,34.54,34.52,34.53,40900.0,22.7827,22.7827,22.7695,22.7761,40900.0
2012-06-26 12:30:00,34.54,34.57,34.53,34.57,81400.0,22.7827,22.8024,22.7761,22.8024,81400.0
2012-06-26 12:35:00,34.57,34.57,34.56,34.57,15500.0,22.8024,22.8024,22.7958,22.8024,15500.0
2012-06-26 12:40:00,34.57,34.58,34.55,34.55,124600.0,22.8024,22.809,22.7892,22.7892,124600.0
2012-06-26 12:45:00,34.55,34.6,34.55,34.59,126500.0,22.7892,22.8222,22.7892,22.8156,126500.0
2012-06-26 12:50:00,34.59,34.61,34.58,34.59,143200.0,22.8156,22.8288,22.809,22.8156,143200.0
2012-06-26 12:55:00,34.59,34.61,34.59,34.59,110600.0,22.8156,22.8288,22.8156,22.8156,110600.0
2012-06-26 13:00:00,34.6,34.61,34.59,34.6,41400.0,22.8222,22.8288,22.8156,22.8222,41400.0
2012-06-26 13:05:00,34.6,34.6,34.59,34.6,93200.0,22.8222,22.8222,22.8156,22.8222,93200.0
2012-06-26 13:10:00,34.6,34.65,34.6,34.63,83400.0,22.8222,22.8552,22.8222,22.842,83400.0
2012-06-26 13:15:00,34.63,34.64,34.62,34.64,50800.0,22.842,22.8486,22.8354,22.8486,50800.0
2012-06-26 13:20:00,34.63,34.64,34.6,34.6,141000.0,22.842,22.8486,22.8222,22.8222,141000.0
2012-06-26 13:25:00,34.6,34.61,34.58,34.59,73100.0,22.8222,22.8288,22.809,22.8156,73100.0
2012-06-26 13:30:00,34.58,34.59,34.56,34.59,128300.0,22.809,22.8156,22.7958,22.8156,128300.0
2012-06-26 13:35:00,34.59,34.61,34.58,34.59,70000.0,22.8156,22.8288,22.809,22.8156,70000.0
2012-06-26 13:40:00,34.6,34.62,34.58,34.58,56100.0,22.8222,22.8354,22.809,22.809,56100.0
2012-06-26 13:45:00,34.58,34.61,34.58,34.61,32400.0,22.809,22.8288,22.809,22.8288,32400.0
2012-06-26 13:50:00,34.61,34.64,34.6,34.6,75700.0,22.8288,22.8486,22.8222,22.8222,75700.0
2012-06-26 13:55:00,34.61,34.61,34.57,34.58,54200.0,22.8288,22.8288,22.8024,22.809,54200.0
2012-06-26 14:00:00,34.57,34.61,34.57,34.6,82700.0,22.8024,22.8288,22.8024,22.8222,82700.0
2012-06-26 14:05:00,34.59,34.61,34.58,34.6,130800.0,22.8156,22.8288,22.809,22.8222,130800.0
2012-06-26 14:10:00,34.6,34.64,34.58,34.64,110800.0,22.8222,22.8486,22.809,22.8486,110800.0
2012-06-26 14:15:00,34.64,34.67,34.63,34.66,94600.0,22.8486,22.8684,22.842,22.8618,94600.0
2012-06-26 14:20:00,34.67,34.69,34.66,34.67,106200.0,22.8684,22.8816,22.8618,22.8684,106200.0
2012-06-26 14:25:00,34.68,34.68,34.66,34.67,54200.0,22.875,22.875,22.8618,22.8684,54200.0
2012-06-26 14:30:00,34.67,34.68,34.63,34.65,136100.0,22.8684,22.875,22.842,22.8552,136100.0
2012-06-26 14:35:00,34.64,34.65,34.61,34.61,58200.0,22.8486,22.8552,22.8288,22.8288,58200.0
2012-06-26 14:40:00,34.61,34.64,34.61,34.63,39500.0,22.8288,22.8486,22.8288,22.842,39500.0
2012-06-26 14:45:00,34.63,34.64,34.58,34.6,76700.0,22.842,22.8486,22.809,22.8222,76700.0
2012-06-26 14:50:00,34.59,34.6,34.52,34.55,126100.0,22.8156,22.8222,22.7695,22.7892,126100.0
2012-06-26 14:55:00,34.56,34.59,34.55,34.58,49600.0,22.7958,22.8156,22.7892,22.809,49600.0
2012-06-26 15:00:00,34.57,34.6,34.57,34.59,56400.0,22.8024,22.8222,22.8024,22.8156,56400.0
2012-06-26 15:05:00,34.58,34.62,34.57,34.61,72800.0,22.809,22.8354,22.8024,22.8288,72800.0
2012-06-26 15:10:00,34.61,34.62,34.6,34.6,90900.0,22.8288,22.8354,22.8222,22.8222,90900.0
2012-06-26 15:15:00,34.6,34.61,34.58,34.59,76000.0,22.8222,22.8288,22.809,22.8156,76000.0
2012-06-26 15:20:00,34.58,34.6,34.58,34.6,53900.0,22.809,22.8222,22.809,22.8222,53900.0
2012-06-26 15:25:00,34.6,34.6,34.56,34.58,100400.0,22.8222,22.8222,22.7958,22.809,100400.0
2012-06-26 15:30:00,34.58,34.58,34.56,34.57,67100.0,22.809,22.809,22.7958,22.8024,67100.0
2012-06-26 15:35:00,34.57,34.58,34.57,34.58,74800.0,22.8024,22.809,22.8024,22.809,74800.0
2012-06-26 15:40:00,34.58,34.59,34.56,34.56,203900.0,22.809,22.8156,22.7958,22.7958,203900.0
2012-06-26 15:45:00,34.56,34.58,34.55,34.58,135100.0,22.7958,22.809,22.7892,22.809,135100.0
2012-06-26 15:50:00,34.58,34.59,34.57,34.59,197100.0,22.809,22.8156,22.8024,22.8156,197100.0
2012-06-26 15:55:00,34.59,34.59,34.51,34.52,524800.0,22.8156,22.8156,22.7629,22.7695,524800.0
2012-06-27 09:30:00,34.86,34.86,34.72,34.84,207000.0,22.9937,22.9937,22.9014,22.9805,207000.0
2012-06-27 09:35:00,34.84,34.95,34.84,34.94,114300.0,22.9805,23.0531,22.9805,23.0465,114300.0
2012-06-27 09:40:00,34.94,34.98,34.91,34.96,115200.0,23.0465,23.0729,23.0267,23.0597,115200.0
2012-06-27 09:45:00,34.97,34.98,34.86,34.94,119900.0,23.0663,23.0729,22.9937,23.0465,119900.0
2012-06-27 09:50:00,34.94,34.96,34.88,34.95,66200.0,23.0465,23.0597,23.0069,23.0531,66200.0
2012-06-27 09:55:00,34.95,35.0,34.95,34.98,74900.0,23.0531,23.0861,23.0531,23.0729,74900.0
2012-06-27 10:00:00,34.98,35.05,34.96,35.04,101600.0,23.0729,23.119,23.0597,23.1125,101600.0
2012-06-27 10:05:00,35.05,35.08,35.02,35.07,163100.0,23.119,23.1388,23.0993,23.1322,163100.0
2012-06-27 10:10:00,35.07,35.11,35.07,35.1,122700.0,23.1322,23.1586,23.1322,23.152,122700.0
2012-06-27 10:15:00,35.1,35.14,35.09,35.11,159800.0,23.152,23.1784,23.1454,23.1586,159800.0
2012-06-27 10:20:00,35.1,35.11,35.08,35.1,82900.0,23.152,23.1586,23.1388,23.152,82900.0
2012-06-27 10:25:00,35.09,35.12,35.09,35.11,84900.0,23.1454,23.1652,23.1454,23.1586,84900.0
2012-06-27 10:30:00,35.12,35.12,35.11,35.12,50400.0,23.1652,23.1652,23.1586,23.1652,50400.0
2012-06-27 10:35:00,35.12,35.13,35.08,35.12,158100.0,23.1652,23.1718,23.1388,23.1652,158100.0
2012-06-27 10:40:00,35.12,35.12,35.06,35.09,106500.0,23.1652,23.1652,23.1256,23.1454,106500.0
2012-06-27 10:45:00,35.09,35.1,35.08,35.08,74500.0,23.1454,23.152,23.1388,23.1388,74500.0
2012-06-27 10:50:00,35.08,35.1,35.08,35.09,49700.0,23.1388,23.152,23.1388,23.1454,49700.0
2012-06-27 10:55:00,35.09,35.1,35.08,35.09,86700.0,23.1454,23.152,23.1388,23.1454,86700.0
2012-06-27 11:00:00,35.09,35.09,35.08,35.08,48100.0,23.1454,23.1454,23.1388,23.1388,48100.0
2012-06-27 11:05:00,35.09,35.09,35.07,35.08,60300.0,23.1454,23.1454,23.1322,23.1388,60300.0
2012-06-27 11:10:00,35.08,35.08,35.0,35.0,83500.0,23.1388,23.1388,23.0861,23.0861,83500.0
2012-06-27 11:15:00,35.0,35.02,35.0,35.02,88000.0,23.0861,23.0993,23.0861,23.0993,88000.0
2012-06-27 11:20:00,35.01,35.02,34.95,34.95,142800.0,23.0927,23.0993,23.0531,23.0531,142800.0
2012-06-27 11:25:00,34.95,35.01,34.93,35.01,113300.0,23.0531,23.0927,23.0399,23.0927,113300.0
2012-06-27 11:30:00,35.01,35.05,35.01,35.05,56900.0,23.0927,23.119,23.0927,23.119,56900.0
2012-06-27 11:35:00,35.05,35.08,35.04,35.07,116700.0,23.119,23.1388,23.1125,23.1322,116700.0
2012-06-27 11:40:00,35.07,35.11,35.07,35.1,104800.0,23.1322,23.1586,23.1322,23.152,104800.0
2012-06-27 11:45:00,35.11,35.13,35.1,35.12,80800.0,23.1586,23.1718,23.152,23.1652,80800.0
2012-06-27 11:50:00,35.13,35.14,35.12,35.14,22500.0,23.1718,23.1784,23.1652,23.1784,22500.0
2012-06-27 11:55:00,35.14,35.15,35.13,35.15,103200.0,23.1784,23.185,23.1718,23.185,103200.0
2012-06-27 12:00:00,35.14,35.15,35.11,35.15,85100.0,23.1784,23.185,23.1586,23.185,85100.0
2012-06-27 12:05:00,35.14,35.17,35.11,35.11,49500.0,23.1784,23.1982,23.1586,23.1586,49500.0
2012-06-27 12:10:00,35.11,35.12,35.07,35.08,53000.0,23.1586,23.1652,23.1322,23.1388,53000.0
2012-06-27 12:15:00,35.08,35.09,35.07,35.07,22000.0,23.1388,23.1454,23.1322,23.1322,22000.0
2012-06-27 12:20:00,35.07,35.1,35.06,35.1,79900.0,23.1322,23.152,23.1256,23.152,79900.0
2012-06-27 12:25:00,35.1,35.1,35.08,35.09,27900.0,23.152,23.152,23.1388,23.1454,27900.0
2012-06-27 12:30:00,35.09,35.09,35.05,35.07,41800.0,23.1454,23.1454,23.119,23.1322,41800.0
2012-06-27 12:35:00,35.06,35.08,35.06,35.07,29100.0,23.1256,23.1388,23.1256,23.1322,29100.0
2012-06-27 12:40:00,35.07,35.1,35.07,35.1,54900.0,23.1322,23.152,23.1322,23.152,54900.0
2012-06-27 12:45:00,35.1,35.12,35.08,35.09,49500.0,23.152,23.1652,23.1388,23.1454,49500.0
2012-06-27 12:50:00,35.09,35.1,35.08,35.1,17400.0,23.1454,23.152,23.1388,23.152,17400.0
2012-06-27 12:55:00,35.09,35.1,35.09,35.1,27200.0,23.1454,23.152,23.1454,23.152,27200.0
2012-06-27 13:00:00,35.1,35.1,35.08,35.1,40600.0,23.152,23.152,23.1388,23.152,40600.0
2012-06-27 13:05:00,35.1,35.1,35.08,35.1,57400.0,23.152,23.152,23.1388,23.152,57400.0
2012-06-27 13:10:00,35.11,35.11,35.09,35.1,63800.0,23.1586,23.1586,23.1454,23.152,63800.0
2012-06-27 13:15:00,35.11,35.12,35.1,35.11,31900.0,23.1586,23.1652,23.152,23.1586,31900.0
2012-06-27 13:20:00,35.11,35.12,35.11,35.11,29200.0,23.1586,23.1652,23.1586,23.1586,29200.0
2012-06-27 13:25:00,35.11,35.11,35.1,35.11,24900.0,23.1586,23.1586,23.152,23.1586,24900.0
2012-06-27 13:30:00,35.11,35.11,35.09,35.09,37200.0,23.1586,23.1586,23.1454,23.1454,37200.0
2012-06-27 13:35:00,35.09,35.1,35.07,35.08,50900.0,23.1454,23.152,23.1322,23.1388,50900.0
2012-06-27 13:40:00,35.08,35.09,35.07,35.08,43600.0,23.1388,23.1454,23.1322,23.1388,43600.0
2012-06-27 13:45:00,35.09,35.09,35.08,35.09,28400.0,23.1454,23.1454,23.1388,23.1454,28400.0
2012-06-27 13:50:00,35.09,35.09,35.06,35.06,54800.0,23.1454,23.1454,23.1256,23.1256,54800.0
2012-06-27 13:55:00,35.06,35.1,35.06,35.09,55500.0,23.1256,23.152,23.1256,23.1454,55500.0
2012-06-27 14:00:00,35.1,35.11,35.08,35.08,47500.0,23.152,23.1586,23.1388,23.1388,47500.0
2012-06-27 14:05:00,35.09,35.11,35.08,35.1,56800.0,23.1454,23.1586,23.1388,23.152,56800.0
2012-06-27 14:10:00,35.11,35.12,35.08,35.09,60500.0,23.1586,23.1652,23.1388,23.1454,60500.0
2012-06-27 14:15:00,35.08,35.09,35.07,35.07,50100.0,23.1388,23.1454,23.1322,23.1322,50100.0
2012-06-27 14:20:00,35.08,35.09,35.07,35.07,64900.0,23.1388,23.1454,23.1322,23.1322,64900.0
2012-06-27 14:25:00,35.07,35.07,35.05,35.06,42000.0,23.1322,23.1322,23.119,23.1256,42000.0
2012-06-27 14:30:00,35.06,35.08,35.05,35.07,103100.0,23.1256,23.1388,23.119,23.1322,103100.0
2012-06-27 14:35:00,35.07,35.07,35.05,35.05,42400.0,23.1322,23.1322,23.119,23.119,42400.0
2012-06-27 14:40:00,35.06,35.06,35.05,35.06,31800.0,23.1256,23.1256,23.119,23.1256,31800.0
2012-06-27 14:45:00,35.06,35.08,35.05,35.07,75400.0,23.1256,23.1388,23.119,23.1322,75400.0
2012-06-27 14:50:00,35.06,35.09,35.06,35.08,74700.0,23.1256,23.1454,23.1256,23.1388,74700.0
2012-06-27 14:55:00,35.08,35.1,35.07,35.08,57700.0,23.1388,23.152,23.1322,23.1388,57700.0
2012-06-27 15:00:00,35.09,35.09,35.07,35.08,59300.0,23.1454,23.1454,23.1322,23.1388,59300.0
2012-06-27 15:05:00,35.08,35.1,35.07,35.1,95000.0,23.1388,23.152,23.1322,23.152,95000.0
2012-06-27 15:10:00,35.1,35.13,35.09,35.13,62200.0,23.152,23.1718,23.1454,23.1718,62200.0
2012-06-27 15:15:00,35.13,35.13,35.11,35.11,59300.0,23.1718,23.1718,23.1586,23.1586,59300.0
2012-06-27 15:20:00,35.11,35.15,35.1,35.12,120500.0,23.1586,23.185,23.152,23.1652,120500.0
2012-06-27 15:25:00,35.12,35.14,35.12,35.13,94400.0,23.1652,23.1784,23.1652,23.1718,94400.0
2012-06-27 15:30:00,35.13,35.14,35.09,35.14,189800.0,23.1718,23.1784,23.1454,23.1784,189800.0
2012-06-27 15:35:00,35.14,35.14,35.12,35.13,201200.0,23.1784,23.1784,23.1652,23.1718,201200.0
2012-06-27 15:40:00,35.13,35.15,35.12,35.13,187100.0,23.1718,23.185,23.1652,23.1718,187100.0
2012-06-27 15:45:00,35.12,35.12,35.08,35.08,170400.0,23.1652,23.1652,23.1388,23.1388,170400.0
2012-06-27 15:50:00,35.08,35.09,35.06,35.08,248700.0,23.1388,23.1454,23.1256,23.1388,248700.0
2012-06-27 15:55:00,35.07,35.1,35.06,35.1,452800.0,23.1322,23.152,23.1256,23.152,452800.0
2012-06-28 09:30:00,34.99,35.1,34.99,35.1,169000.0,23.0795,23.152,23.0795,23.152,169000.0
2012-06-28 09:35:00,35.09,35.12,35.0,35.01,107900.0,23.1454,23.1652,23.0861,23.0927,107900.0
2012-06-28 09:40:00,35.0,35.03,34.91,35.01,91300.0,23.0861,23.1059,23.0267,23.0927,91300.0
2012-06-28 09:45:00,35.01,35.06,35.0,35.0,82400.0,23.0927,23.1256,23.0861,23.0861,82400.0
2012-06-28 09:50:00,35.01,35.01,34.95,34.95,82600.0,23.0927,23.0927,23.0531,23.0531,82600.0
2012-06-28 09:55:00,34.94,35.02,34.91,35.0,87400.0,23.0465,23.0993,23.0267,23.0861,87400.0
2012-06-28 10:00:00,35.0,35.04,34.98,35.02,79600.0,23.0861,23.1125,23.0729,23.0993,79600.0
2012-06-28 10:05:00,35.02,35.06,34.91,34.93,147500.0,23.0993,23.1256,23.0267,23.0399,147500.0
2012-06-28 10:10:00,34.94,35.03,34.91,34.99,93900.0,23.0465,23.1059,23.0267,23.0795,93900.0
2012-06-28 10:15:00,34.98,34.98,34.94,34.97,108400.0,23.0729,23.0729,23.0465,23.0663,108400.0
2012-06-28 10:20:00,34.97,34.98,34.92,34.96,57000.0,23.0663,23.0729,23.0333,23.0597,57000.0
2012-06-28 10:25:00,34.96,34.97,34.86,34.86,148900.0,23.0597,23.0663,22.9937,22.9937,148900.0
2012-06-28 10:30:00,34.86,34.87,34.81,34.81,93500.0,22.9937,23.0003,22.9607,22.9607,93500.0
2012-06-28 10:35:00,34.81,34.82,34.72,34.8,99900.0,22.9607,22.9673,22.9014,22.9541,99900.0
2012-06-28 10:40:00,34.8,34.81,34.76,34.78,70400.0,22.9541,22.9607,22.9278,22.941,70400.0
2012-06-28 10:45:00,34.78,34.8,34.75,34.75,53900.0,22.941,22.9541,22.9212,22.9212,53900.0
2012-06-28 10:50:00,34.75,34.77,34.72,34.72,75100.0,22.9212,22.9344,22.9014,22.9014,75100.0
2012-06-28 10:55:00,34.71,34.72,34.69,34.71,33700.0,22.8948,22.9014,22.8816,22.8948,33700.0
2012-06-28 11:00:00,34.7,34.71,34.67,34.69,54200.0,22.8882,22.8948,22.8684,22.8816,54200.0
2012-06-28 11:05:00,34.68,34.76,34.68,34.75,130200.0,22.875,22.9278,22.875,22.9212,130200.0
2012-06-28 11:10:00,34.76,34.76,34.75,34.76,50700.0,22.9278,22.9278,22.9212,22.9278,50700.0
2012-06-28 11:15:00,34.75,34.82,34.73,34.81,129600.0,22.9212,22.9673,22.908,22.9607,129600.0
2012-06-28 11:20:00,34.82,34.83,34.81,34.81,53100.0,22.9673,22.9739,22.9607,22.9607,53100.0
2012-06-28 11:25:00,34.82,34.89,34.8,34.89,140100.0,22.9673,23.0135,22.9541,23.0135,140100.0
2012-06-28 11:30:00,34.88,34.91,34.88,34.9,120500.0,23.0069,23.0267,23.0069,23.0201,120500.0
2012-06-28 11:35:00,34.9,34.9,34.89,34.9,42900.0,23.0201,23.0201,23.0135,23.0201,42900.0
2012-06-28 11:40:00,34.9,34.92,34.89,34.92,129000.0,23.0201,23.0333,23.0135,23.0333,129000.0
2012-06-28 11:45:00,34.92,34.94,34.91,34.93,44500.0,23.0333,23.0465,23.0267,23.0399,44500.0
2012-06-28 11:50:00,34.93,34.93,34.92,34.92,33900.0,23.0399,23.0399,23.0333,23.0333,33900.0
2012-06-28 11:55:00,34.92,34.93,34.92,34.92,21000.0,23.0333,23.0399,23.0333,23.0333,21000.0
2012-06-28 12:00:00,34.93,34.95,34.92,34.95,82000.0,23.0399,23.0531,23.0333,23.0531,82000.0
2012-06-28 12:05:00,34.95,34.97,34.95,34.97,64300.0,23.0531,23.0663,23.0531,23.0663,64300.0
2012-06-28 12:10:00,34.97,34.99,34.97,34.98,70200.0,23.0663,23.0795,23.0663,23.0729,70200.0
2012-06-28 12:15:00,34.99,34.99,34.97,34.97,84200.0,23.0795,23.0795,23.0663,23.0663,84200.0
2012-06-28 12:20:00,34.97,34.98,34.96,34.97,47700.0,23.0663,23.0729,23.0597,23.0663,47700.0
2012-06-28 12:25:00,34.97,34.98,34.97,34.98,36400.0,23.0663,23.0729,23.0663,23.0729,36400.0
2012-06-28 12:30:00,34.98,34.99,34.97,34.98,61900.0,23.0729,23.0795,23.0663,23.0729,61900.0
2012-06-28 12:35:00,34.98,34.99,34.98,34.98,32800.0,23.0729,23.0795,23.0729,23.0729,32800.0
2012-06-28 12:40:00,34.98,35.01,34.98,35.01,77400.0,23.0729,23.0927,23.0729,23.0927,77400.0
2012-06-28 12:45:00,35.0,35.01,34.99,35.0,88500.0,23.0861,23.0927,23.0795,23.0861,88500.0
2012-06-28 12:50:00,34.99,35.0,34.97,34.97,68700.0,23.0795,23.0861,23.0663,23.0663,68700.0
2012-06-28 12:55:00,34.97,34.99,34.97,34.97,82600.0,23.0663,23.0795,23.0663,23.0663,82600.0
2012-06-28 13:00:00,34.98,34.98,34.95,34.96,75300.0,23.0729,23.0729,23.0531,23.0597,75300.0
2012-06-28 13:05:00,34.97,34.99,34.96,34.99,33400.0,23.0663,23.0795,23.0597,23.0795,33400.0
2012-06-28 13:10:00,34.99,34.99,34.97,34.97,36200.0,23.0795,23.0795,23.0663,23.0663,36200.0
2012-06-28 13:15:00,34.97,34.98,34.97,34.97,32500.0,23.0663,23.0729,23.0663,23.0663,32500.0
2012-06-28 13:20:00,34.98,35.01,34.97,35.01,63100.0,23.0729,23.0927,23.0663,23.0927,63100.0
2012-06-28 13:25:00,35.01,35.04,35.0,35.04,93400.0,23.0927,23.1125,23.0861,23.1125,93400.0
2012-06-28 13:30:00,35.03,35.05,35.03,35.04,74900.0,23.1059,23.119,23.1059,23.1125,74900.0
2012-06-28 13:35:00,35.05,35.05,35.04,35.04,146700.0,23.119,23.119,23.1125,23.1125,146700.0
2012-06-28 13:40:00,35.04,35.08,35.03,35.06,287200.0,23.1125,23.1388,23.1059,23.1256,287200.0
2012-06-28 13:45:00,35.06,35.07,35.05,35.05,45200.0,23.1256,23.1322,23.119,23.119,45200.0
2012-06-28 13:50:00,35.06,35.08,35.05,35.06,88100.0,23.1256,23.1388,23.119,23.1256,88100.0
2012-06-28 13:55:00,35.07,35.07,35.04,35.05,163600.0,23.1322,23.1322,23.1125,23.119,163600.0
2012-06-28 14:00:00,35.05,35.05,35.02,35.03,86500.0,23.119,23.119,23.0993,23.1059,86500.0
2012-06-28 14:05:00,35.02,35.05,35.0,35.0,241000.0,23.0993,23.119,23.0861,23.0861,241000.0
2012-06-28 14:10:00,35.0,35.01,34.97,34.98,399800.0,23.0861,23.0927,23.0663,23.0729,399800.0
2012-06-28 14:15:00,34.98,34.99,34.92,34.94,267700.0,23.0729,23.0795,23.0333,23.0465,267700.0
2012-06-28 14:20:00,34.94,34.95,34.87,34.91,260300.0,23.0465,23.0531,23.0003,23.0267,260300.0
2012-06-28 14:25:00,34.91,34.91,34.87,34.91,297100.0,23.0267,23.0267,23.0003,23.0267,297100.0
2012-06-28 14:30:00,34.91,34.94,34.86,34.91,340100.0,23.0267,23.0465,22.9937,23.0267,340100.0
2012-06-28 14:35:00,34.92,34.93,34.89,34.91,238700.0,23.0333,23.0399,23.0135,23.0267,238700.0
2012-06-28 14:40:00,34.91,34.92,34.87,34.9,170700.0,23.0267,23.0333,23.0003,23.0201,170700.0
2012-06-28 14:45:00,34.89,34.92,34.86,34.89,114700.0,23.0135,23.0333,22.9937,23.0135,114700.0
2012-06-28 14:50:00,34.9,34.92,34.88,34.88,96500.0,23.0201,23.0333,23.0069,23.0069,96500.0
2012-06-28 14:55:00,34.89,34.9,34.87,34.89,125100.0,23.0135,23.0201,23.0003,23.0135,125100.0
2012-06-28 15:00:00,34.88,34.91,34.88,34.9,175400.0,23.0069,23.0267,23.0069,23.0201,175400.0
2012-06-28 15:05:00,34.89,34.94,34.87,34.91,445000.0,23.0135,23.0465,23.0003,23.0267,445000.0
2012-06-28 15:10:00,34.91,34.92,34.88,34.89,268800.0,23.0267,23.0333,23.0069,23.0135,268800.0
2012-06-28 15:15:00,34.89,34.95,34.88,34.95,414600.0,23.0135,23.0531,23.0069,23.0531,414600.0
2012-06-28 15:20:00,34.94,34.95,34.87,34.88,180900.0,23.0465,23.0531,23.0003,23.0069,180900.0
2012-06-28 15:25:00,34.88,34.91,34.83,34.91,199200.0,23.0069,23.0267,22.9739,23.0267,199200.0
2012-06-28 15:30:00,34.91,35.07,34.9,35.03,269700.0,23.0267,23.1322,23.0201,23.1059,269700.0
2012-06-28 15:35:00,35.02,35.08,34.97,35.07,288400.0,23.0993,23.1388,23.0663,23.1322,288400.0
2012-06-28 15:40:00,35.08,35.08,34.95,35.0,336200.0,23.1388,23.1388,23.0531,23.0861,336200.0
2012-06-28 15:45:00,35.0,35.06,34.99,35.05,188200.0,23.0861,23.1256,23.0795,23.119,188200.0
2012-06-28 15:50:00,35.05,35.07,35.01,35.01,454500.0,23.119,23.1322,23.0927,23.0927,454500.0
2012-06-28 15:55:00,35.01,35.11,35.01,35.09,569600.0,23.0927,23.1586,23.0927,23.1454,569600.0
2012-06-29 09:30:00,35.3,35.48,35.3,35.48,198500.0,23.2839,23.4027,23.2839,23.4027,198500.0
2012-06-29 09:35:00,35.47,35.49,35.46,35.47,112100.0,23.3961,23.4093,23.3895,23.3961,112100.0
2012-06-29 09:40:00,35.47,35.5,35.44,35.5,116100.0,23.3961,23.4159,23.3763,23.4159,116100.0
2012-06-29 09:45:00,35.49,35.52,35.47,35.52,182700.0,23.4093,23.4291,23.3961,23.4291,182700.0
2012-06-29 09:50:00,35.51,35.55,35.48,35.54,83400.0,23.4225,23.4488,23.4027,23.4423,83400.0
2012-06-29 09:55:00,35.53,35.59,35.53,35.57,115400.0,23.4357,23.4752,23.4357,23.462,115400.0
2012-06-29 10:00:00,35.58,35.58,35.54,35.57,148600.0,23.4686,23.4686,23.4423,23.462,148600.0
2012-06-29 10:05:00,35.57,35.6,35.54,35.59,104900.0,23.462,23.4818,23.4423,23.4752,104900.0
2012-06-29 10:10:00,35.59,35.63,35.59,35.62,184300.0,23.4752,23.5016,23.4752,23.495,184300.0
2012-06-29 10:15:00,35.62,35.74,35.62,35.73,206600.0,23.495,23.5742,23.495,23.5676,206600.0
2012-06-29 10:20:00,35.74,35.75,35.64,35.65,158400.0,23.5742,23.5808,23.5082,23.5148,158400.0
2012-06-29 10:25:00,35.65,35.71,35.64,35.69,100000.0,23.5148,23.5544,23.5082,23.5412,100000.0
2012-06-29 10:30:00,35.69,35.69,35.64,35.65,99500.0,23.5412,23.5412,23.5082,23.5148,99500.0
2012-06-29 10:35:00,35.64,35.66,35.62,35.64,123800.0,23.5082,23.5214,23.495,23.5082,123800.0
2012-06-29 10:40:00,35.65,35.66,35.6,35.63,210200.0,23.5148,23.5214,23.4818,23.5016,210200.0
2012-06-29 10:45:00,35.63,35.63,35.6,35.61,598600.0,23.5016,23.5016,23.4818,23.4884,598600.0
2012-06-29 10:50:00,35.61,35.62,35.59,35.62,92500.0,23.4884,23.495,23.4752,23.495,92500.0
2012-06-29 10:55:00,35.62,35.63,35.61,35.62,80500.0,23.495,23.5016,23.4884,23.495,80500.0
2012-06-29 11:00:00,35.63,35.7,35.62,35.69,69300.0,23.5016,23.5478,23.495,23.5412,69300.0
2012-06-29 11:05:00,35.69,35.74,35.69,35.69,74300.0,23.5412,23.5742,23.5412,23.5412,74300.0
2012-06-29 11:10:00,35.7,35.72,35.69,35.7,83800.0,23.5478,23.561,23.5412,23.5478,83800.0
2012-06-29 11:15:00,35.7,35.73,35.69,35.73,60200.0,23.5478,23.5676,23.5412,23.5676,60200.0
2012-06-29 11:20:00,35.73,35.74,35.68,35.71,94800.0,23.5676,23.5742,23.5346,23.5544,94800.0
2012-06-29 11:25:00,35.71,35.73,35.69,35.73,144400.0,23.5544,23.5676,23.5412,23.5676,144400.0
2012-06-29 11:30:00,35.72,35.74,35.7,35.72,75900.0,23.561,23.5742,23.5478,23.561,75900.0
2012-06-29 11:35:00,35.72,35.72,35.69,35.7,95100.0,23.561,23.561,23.5412,23.5478,95100.0
2012-06-29 11:40:00,35.69,35.71,35.67,35.69,69000.0,23.5412,23.5544,23.528,23.5412,69000.0
2012-06-29 11:45:00,35.69,35.7,35.65,35.66,70600.0,23.5412,23.5478,23.5148,23.5214,70600.0
2012-06-29 11:50:00,35.66,35.69,35.65,35.68,57600.0,23.5214,23.5412,23.5148,23.5346,57600.0
2012-06-29 11:55:00,35.68,35.7,35.67,35.7,69200.0,23.5346,23.5478,23.528,23.5478,69200.0
2012-06-29 12:00:00,35.7,35.71,35.68,35.68,95500.0,23.5478,23.5544,23.5346,23.5346,95500.0
2012-06-29 12:05:00,35.68,35.72,35.68,35.71,63900.0,23.5346,23.561,23.5346,23.5544,63900.0
2012-06-29 12:10:00,35.71,35.72,35.67,35.71,56600.0,23.5544,23.561,23.528,23.5544,56600.0
2012-06-29 12:15:00,35.71,35.72,35.68,35.7,48800.0,23.5544,23.561,23.5346,23.5478,48800.0
2012-06-29 12:20:00,35.7,35.71,35.68,35.71,41600.0,23.5478,23.5544,23.5346,23.5544,41600.0
2012-06-29 12:25:00,35.7,35.7,35.68,35.7,37100.0,23.5478,23.5478,23.5346,23.5478,37100.0
2012-06-29 12:30:00,35.7,35.7,35.68,35.7,37200.0,23.5478,23.5478,23.5346,23.5478,37200.0
2012-06-29 12:35:00,35.7,35.71,35.68,35.68,39500.0,23.5478,23.5544,23.5346,23.5346,39500.0
2012-06-29 12:40:00,35.68,35.7,35.66,35.67,75300.0,23.5346,23.5478,23.5214,23.528,75300.0
2012-06-29 12:45:00,35.68,35.71,35.67,35.71,79700.0,23.5346,23.5544,23.528,23.5544,79700.0
2012-06-29 12:50:00,35.7,35.71,35.7,35.71,19500.0,23.5478,23.5544,23.5478,23.5544,19500.0
2012-06-29 12:55:00,35.7,35.72,35.69,35.71,79400.0,23.5478,23.561,23.5412,23.5544,79400.0
2012-06-29 13:00:00,35.7,35.71,35.67,35.67,92200.0,23.5478,23.5544,23.528,23.528,92200.0
2012-06-29 13:05:00,35.68,35.7,35.67,35.7,20300.0,23.5346,23.5478,23.528,23.5478,20300.0
2012-06-29 13:10:00,35.7,35.7,35.65,35.65,59700.0,23.5478,23.5478,23.5148,23.5148,59700.0
2012-06-29 13:15:00,35.65,35.69,35.65,35.68,55400.0,23.5148,23.5412,23.5148,23.5346,55400.0
2012-06-29 13:20:00,35.67,35.69,35.66,35.66,60400.0,23.528,23.5412,23.5214,23.5214,60400.0
2012-06-29 13:25:00,35.67,35.69,35.65,35.66,46300.0,23.528,23.5412,23.5148,23.5214,46300.0
2012-06-29 13:30:00,35.66,35.67,35.65,35.66,35000.0,23.5214,23.528,23.5148,23.5214,35000.0
2012-06-29 13:35:00,35.65,35.68,35.65,35.66,36200.0,23.5148,23.5346,23.5148,23.5214,36200.0
2012-06-29 13:40:00,35.67,35.69,35.66,35.67,52000.0,23.528,23.5412,23.5214,23.528,52000.0
2012-06-29 13:45:00,35.67,35.7,35.66,35.68,81200.0,23.528,23.5478,23.5214,23.5346,81200.0
2012-06-29 13:50:00,35.68,35.7,35.67,35.69,63800.0,23.5346,23.5478,23.528,23.5412,63800.0
2012-06-29 13:55:00,35.69,35.73,35.68,35.69,111600.0,23.5412,23.5676,23.5346,23.5412,111600.0
2012-06-29 14:00:00,35.68,35.69,35.68,35.69,25900.0,23.5346,23.5412,23.5346,23.5412,25900.0
2012-06-29 14:05:00,35.68,35.69,35.61,35.61,151400.0,23.5346,23.5412,23.4884,23.4884,151400.0
2012-06-29 14:10:00,35.61,35.67,35.61,35.65,92300.0,23.4884,23.528,23.4884,23.5148,92300.0
2012-06-29 14:15:00,35.66,35.7,35.66,35.68,68900.0,23.5214,23.5478,23.5214,23.5346,68900.0
2012-06-29 14:20:00,35.67,35.69,35.67,35.69,34400.0,23.528,23.5412,23.528,23.5412,34400.0
2012-06-29 14:25:00,35.69,35.73,35.68,35.72,121100.0,23.5412,23.5676,23.5346,23.561,121100.0
2012-06-29 14:30:00,35.71,35.72,35.69,35.72,129500.0,23.5544,23.561,23.5412,23.561,129500.0
2012-06-29 14:35:00,35.71,35.75,35.71,35.74,43300.0,23.5544,23.5808,23.5544,23.5742,43300.0
2012-06-29 14:40:00,35.74,35.75,35.74,35.75,41800.0,23.5742,23.5808,23.5742,23.5808,41800.0
2012-06-29 14:45:00,35.75,35.76,35.72,35.75,328900.0,23.5808,23.5874,23.561,23.5808,328900.0
2012-06-29 14:50:00,35.76,35.77,35.75,35.77,86800.0,23.5874,23.594,23.5808,23.594,86800.0
2012-06-29 14:55:00,35.78,35.81,35.77,35.8,72900.0,23.6006,23.6203,23.594,23.6137,72900.0
2012-06-29 15:00:00,35.8,35.81,35.77,35.78,83800.0,23.6137,23.6203,23.594,23.6006,83800.0
2012-06-29 15:05:00,35.77,35.82,35.77,35.81,128700.0,23.594,23.6269,23.594,23.6203,128700.0
2012-06-29 15:10:00,35.82,35.83,35.8,35.82,165000.0,23.6269,23.6335,23.6137,23.6269,165000.0
2012-06-29 15:15:00,35.82,35.83,35.8,35.82,218800.0,23.6269,23.6335,23.6137,23.6269,218800.0
2012-06-29 15:20:00,35.81,35.83,35.8,35.82,88100.0,23.6203,23.6335,23.6137,23.6269,88100.0
2012-06-29 15:25:00,35.82,35.83,35.82,35.83,58600.0,23.6269,23.6335,23.6269,23.6335,58600.0
2012-06-29 15:30:00,35.83,35.83,35.77,35.77,143500.0,23.6335,23.6335,23.594,23.594,143500.0
2012-06-29 15:35:00,35.77,35.83,35.77,35.79,180300.0,23.594,23.6335,23.594,23.6072,180300.0
2012-06-29 15:40:00,35.8,35.85,35.79,35.84,301500.0,23.6137,23.6467,23.6072,23.6401,301500.0
2012-06-29 15:45:00,35.84,35.86,35.8,35.86,318700.0,23.6401,23.6533,23.6137,23.6533,318700.0
2012-06-29 15:50:00,35.86,35.91,35.85,35.91,304400.0,23.6533,23.6863,23.6467,23.6863,304400.0
2012-06-29 15:55:00,35.91,35.95,35.91,35.95,816300.0,23.6863,23.7127,23.6863,23.7127,816300.0
2012-07-02 09:30:00,35.59,35.95,35.36,35.93,371300.0,23.4752,23.7127,23.3235,23.6995,371300.0
2012-07-02 09:35:00,35.94,36.06,35.92,36.0,353600.0,23.7061,23.7852,23.6929,23.7457,353600.0
2012-07-02 09:40:00,36.0,36.01,35.93,35.98,452000.0,23.7457,23.7523,23.6995,23.7325,452000.0
2012-07-02 09:45:00,35.98,36.16,35.98,36.15,317800.0,23.7325,23.8512,23.7325,23.8446,317800.0
2012-07-02 09:50:00,36.15,36.27,36.15,36.21,372100.0,23.8446,23.9238,23.8446,23.8842,372100.0
2012-07-02 09:55:00,36.22,36.34,36.22,36.33,436400.0,23.8908,23.9699,23.8908,23.9633,436400.0
2012-07-02 10:00:00,36.33,36.34,36.14,36.23,410900.0,23.9633,23.9699,23.838,23.8974,410900.0
2012-07-02 10:05:00,36.23,36.27,36.22,36.25,192300.0,23.8974,23.9238,23.8908,23.9106,192300.0
2012-07-02 10:10:00,36.25,36.32,36.22,36.3,308100.0,23.9106,23.9567,23.8908,23.9435,308100.0
2012-07-02 10:15:00,36.31,36.32,36.18,36.19,172400.0,23.9501,23.9567,23.8644,23.871,172400.0
2012-07-02 10:20:00,36.19,36.2,36.1,36.1,145400.0,23.871,23.8776,23.8116,23.8116,145400.0
2012-07-02 10:25:00,36.1,36.1,35.93,35.93,413900.0,23.8116,23.8116,23.6995,23.6995,413900.0
2012-07-02 10:30:00,35.94,35.98,35.89,35.95,226100.0,23.7061,23.7325,23.6731,23.7127,226100.0
2012-07-02 10:35:00,35.95,35.97,35.89,35.89,147300.0,23.7127,23.7259,23.6731,23.6731,147300.0
2012-07-02 10:40:00,35.89,35.96,35.89,35.94,189200.0,23.6731,23.7193,23.6731,23.7061,189200.0
2012-07-02 10:45:00,35.94,35.98,35.9,35.9,227900.0,23.7061,23.7325,23.6797,23.6797,227900.0
2012-07-02 10:50:00,35.9,35.91,35.85,35.88,147100.0,23.6797,23.6863,23.6467,23.6665,147100.0
2012-07-02 10:55:00,35.88,35.9,35.85,35.85,100000.0,23.6665,23.6797,23.6467,23.6467,100000.0
2012-07-02 11:00:00,35.85,35.87,35.79,35.79,183300.0,23.6467,23.6599,23.6072,23.6072,183300.0
2012-07-02 11:05:00,35.79,35.81,35.76,35.77,191300.0,23.6072,23.6203,23.5874,23.594,191300.0
2012-07-02 11:10:00,35.77,35.83,35.74,35.82,131200.0,23.594,23.6335,23.5742,23.6269,131200.0
2012-07-02 11:15:00,35.83,35.89,35.83,35.89,80100.0,23.6335,23.6731,23.6335,23.6731,80100.0
2012-07-02 11:20:00,35.89,35.89,35.85,35.87,100300.0,23.6731,23.6731,23.6467,23.6599,100300.0
2012-07-02 11:25:00,35.87,35.88,35.82,35.84,267400.0,23.6599,23.6665,23.6269,23.6401,267400.0
2012-07-02 11:30:00,35.84,35.85,35.81,35.84,134300.0,23.6401,23.6467,23.6203,23.6401,134300.0
2012-07-02 11:35:00,35.85,35.89,35.84,35.85,108000.0,23.6467,23.6731,23.6401,23.6467,108000.0
2012-07-02 11:40:00,35.86,35.88,35.84,35.85,144100.0,23.6533,23.6665,23.6401,23.6467,144100.0
2012-07-02 11:45:00,35.85,35.9,35.84,35.89,145900.0,23.6467,23.6797,23.6401,23.6731,145900.0
2012-07-02 11:50:00,35.89,35.9,35.87,35.89,137000.0,23.6731,23.6797,23.6599,23.6731,137000.0
2012-07-02 11:55:00,35.89,35.92,35.88,35.88,136100.0,23.6731,23.6929,23.6665,23.6665,136100.0
2012-07-02 12:00:00,35.89,35.9,35.88,35.89,81000.0,23.6731,23.6797,23.6665,23.6731,81000.0
2012-07-02 12:05:00,35.89,35.94,35.89,35.93,142300.0,23.6731,23.7061,23.6731,23.6995,142300.0
2012-07-02 12:10:00,35.94,35.97,35.92,35.92,136200.0,23.7061,23.7259,23.6929,23.6929,136200.0
2012-07-02 12:15:00,35.92,35.93,35.87,35.89,81400.0,23.6929,23.6995,23.6599,23.6731,81400.0
2012-07-02 12:20:00,35.88,35.9,35.84,35.85,317900.0,23.6665,23.6797,23.6401,23.6467,317900.0
2012-07-02 12:25:00,35.85,35.86,35.82,35.82,132500.0,23.6467,23.6533,23.6269,23.6269,132500.0
2012-07-02 12:30:00,35.82,35.83,35.8,35.82,99800.0,23.6269,23.6335,23.6137,23.6269,99800.0
2012-07-02 12:35:00,35.82,35.85,35.82,35.84,52800.0,23.6269,23.6467,23.6269,23.6401,52800.0
2012-07-02 12:40:00,35.84,35.85,35.84,35.84,33400.0,23.6401,23.6467,23.6401,23.6401,33400.0
2012-07-02 12:45:00,35.84,35.85,35.81,35.84,151400.0,23.6401,23.6467,23.6203,23.6401,151400.0
2012-07-02 12:50:00,35.84,35.89,35.84,35.88,125800.0,23.6401,23.6731,23.6401,23.6665,125800.0
2012-07-02 12:55:00,35.88,35.9,35.88,35.88,91700.0,23.6665,23.6797,23.6665,23.6665,91700.0
2012-07-02 13:00:00,35.88,35.91,35.87,35.9,244400.0,23.6665,23.6863,23.6599,23.6797,244400.0
2012-07-02 13:05:00,35.9,35.92,35.9,35.91,88600.0,23.6797,23.6929,23.6797,23.6863,88600.0
2012-07-02 13:10:00,35.91,35.92,35.87,35.87,130100.0,23.6863,23.6929,23.6599,23.6599,130100.0
2012-07-02 13:15:00,35.87,35.89,35.87,35.88,59100.0,23.6599,23.6731,23.6599,23.6665,59100.0
2012-07-02 13:20:00,35.89,35.89,35.86,35.87,51500.0,23.6731,23.6731,23.6533,23.6599,51500.0
2012-07-02 13:25:00,35.86,35.9,35.86,35.9,159700.0,23.6533,23.6797,23.6533,23.6797,159700.0
2012-07-02 13:30:00,35.9,35.92,35.88,35.88,263400.0,23.6797,23.6929,23.6665,23.6665,263400.0
2012-07-02 13:35:00,35.88,35.88,35.84,35.85,112900.0,23.6665,23.6665,23.6401,23.6467,112900.0
2012-07-02 13:40:00,35.86,35.86,35.85,35.86,56000.0,23.6533,23.6533,23.6467,23.6533,56000.0
2012-07-02 13:45:00,35.86,35.86,35.85,35.86,46200.0,23.6533,23.6533,23.6467,23.6533,46200.0
2012-07-02 13:50:00,35.86,35.86,35.85,35.86,87900.0,23.6533,23.6533,23.6467,23.6533,87900.0
2012-07-02 13:55:00,35.86,35.87,35.85,35.86,52600.0,23.6533,23.6599,23.6467,23.6533,52600.0
2012-07-02 14:00:00,35.87,35.89,35.86,35.88,82600.0,23.6599,23.6731,23.6533,23.6665,82600.0
2012-07-02 14:05:00,35.89,35.89,35.88,35.89,75000.0,23.6731,23.6731,23.6665,23.6731,75000.0
2012-07-02 14:10:00,35.89,35.93,35.88,35.93,142500.0,23.6731,23.6995,23.6665,23.6995,142500.0
2012-07-02 14:15:00,35.93,35.97,35.92,35.96,87100.0,23.6995,23.7259,23.6929,23.7193,87100.0
2012-07-02 14:20:00,35.97,35.97,35.96,35.97,44400.0,23.7259,23.7259,23.7193,23.7259,44400.0
2012-07-02 14:25:00,35.97,36.04,35.97,36.04,141800.0,23.7259,23.7721,23.7259,23.7721,141800.0
2012-07-02 14:30:00,36.04,36.05,35.98,35.98,107500.0,23.7721,23.7786,23.7325,23.7325,107500.0
2012-07-02 14:35:00,35.98,35.99,35.96,35.96,99600.0,23.7325,23.7391,23.7193,23.7193,99600.0
2012-07-02 14:40:00,35.97,35.97,35.93,35.93,109100.0,23.7259,23.7259,23.6995,23.6995,109100.0
2012-07-02 14:45:00,35.93,35.94,35.91,35.91,41000.0,23.6995,23.7061,23.6863,23.6863,41000.0
2012-07-02 14:50:00,35.91,35.92,35.89,35.9,511300.0,23.6863,23.6929,23.6731,23.6797,511300.0
2012-07-02 14:55:00,35.89,35.94,35.89,35.94,132100.0,23.6731,23.7061,23.6731,23.7061,132100.0
2012-07-02 15:00:00,35.93,35.96,35.93,35.96,146900.0,23.6995,23.7193,23.6995,23.7193,146900.0
2012-07-02 15:05:00,35.95,35.96,35.91,35.91,240700.0,23.7127,23.7193,23.6863,23.6863,240700.0
2012-07-02 15:10:00,35.91,35.91,35.88,35.9,181500.0,23.6863,23.6863,23.6665,23.6797,181500.0
2012-07-02 15:15:00,35.91,35.91,35.89,35.89,110600.0,23.6863,23.6863,23.6731,23.6731,110600.0
2012-07-02 15:20:00,35.9,35.9,35.87,35.87,204200.0,23.6797,23.6797,23.6599,23.6599,204200.0
2012-07-02 15:25:00,35.87,35.89,35.87,35.89,144100.0,23.6599,23.6731,23.6599,23.6731,144100.0
2012-07-02 15:30:00,35.89,35.89,35.85,35.87,314500.0,23.6731,23.6731,23.6467,23.6599,314500.0
2012-07-02 15:35:00,35.88,35.95,35.87,35.94,199400.0,23.6665,23.7127,23.6599,23.7061,199400.0
2012-07-02 15:40:00,35.94,36.0,35.93,35.99,177800.0,23.7061,23.7457,23.6995,23.7391,177800.0
2012-07-02 15:45:00,36.0,36.02,35.98,36.01,382900.0,23.7457,23.7589,23.7325,23.7523,382900.0
2012-07-02 15:50:00,36.01,36.02,36.0,36.0,294800.0,23.7523,23.7589,23.7457,23.7457,294800.0
2012-07-02 15:55:00,36.0,36.05,35.99,36.04,649800.0,23.7457,23.7786,23.7391,23.7721,649800.0
2012-07-03 09:30:00,35.51,35.52,35.23,35.35,789200.0,23.6506,23.6572,23.4641,23.544,789200.0
2012-07-03 09:35:00,35.35,35.38,35.21,35.22,503300.0,23.544,23.564,23.4508,23.4574,503300.0
2012-07-03 09:40:00,35.22,35.23,35.0,35.1,583600.0,23.4574,23.4641,23.3109,23.3775,583600.0
2012-07-03 09:45:00,35.1,35.11,34.89,34.92,416900.0,23.3775,23.3842,23.2376,23.2576,416900.0
2012-07-03 09:50:00,34.92,35.0,34.89,35.0,363800.0,23.2576,23.3109,23.2376,23.3109,363800.0
2012-07-03 09:55:00,34.99,35.06,34.94,35.04,494600.0,23.3042,23.3509,23.2709,23.3376,494600.0
2012-07-03 10:00:00,35.05,35.15,35.04,35.12,198900.0,23.3442,23.4108,23.3376,23.3908,198900.0
2012-07-03 10:05:00,35.11,35.12,35.07,35.11,140000.0,23.3842,23.3908,23.3575,23.3842,140000.0
2012-07-03 10:10:00,35.11,35.11,35.07,35.1,104700.0,23.3842,23.3842,23.3575,23.3775,104700.0
2012-07-03 10:15:00,35.1,35.14,35.09,35.11,185500.0,23.3775,23.4042,23.3709,23.3842,185500.0
2012-07-03 10:20:00,35.11,35.19,35.11,35.15,204400.0,23.3842,23.4375,23.3842,23.4108,204400.0
2012-07-03 10:25:00,35.15,35.15,35.04,35.05,198300.0,23.4108,23.4108,23.3376,23.3442,198300.0
2012-07-03 10:30:00,35.05,35.07,34.99,35.0,329800.0,23.3442,23.3575,23.3042,23.3109,329800.0
2012-07-03 10:35:00,34.99,35.02,34.97,34.99,211500.0,23.3042,23.3242,23.2909,23.3042,211500.0
2012-07-03 10:40:00,35.0,35.02,34.97,35.0,231300.0,23.3109,23.3242,23.2909,23.3109,231300.0
2012-07-03 10:45:00,35.0,35.06,34.97,35.06,392000.0,23.3109,23.3509,23.2909,23.3509,392000.0
2012-07-03 10:50:00,35.05,35.08,35.04,35.05,226400.0,23.3442,23.3642,23.3376,23.3442,226400.0
2012-07-03 10:55:00,35.05,35.1,35.04,35.1,112900.0,23.3442,23.3775,23.3376,23.3775,112900.0
2012-07-03 11:00:00,35.1,35.18,35.09,35.17,161700.0,23.3775,23.4308,23.3709,23.4241,161700.0
2012-07-03 11:05:00,35.18,35.2,35.17,35.2,180100.0,23.4308,23.4441,23.4241,23.4441,180100.0
2012-07-03 11:10:00,35.2,35.22,35.15,35.18,327600.0,23.4441,23.4574,23.4108,23.4308,327600.0
2012-07-03 11:15:00,35.17,35.24,35.17,35.23,99700.0,23.4241,23.4708,23.4241,23.4641,99700.0
2012-07-03 11:20:00,35.23,35.24,35.17,35.18,166400.0,23.4641,23.4708,23.4241,23.4308,166400.0
2012-07-03 11:25:00,35.18,35.19,35.12,35.14,203600.0,23.4308,23.4375,23.3908,23.4042,203600.0
2012-07-03 11:30:00,35.13,35.16,35.12,35.15,94300.0,23.3975,23.4175,23.3908,23.4108,94300.0
2012-07-03 11:35:00,35.16,35.18,35.11,35.13,185700.0,23.4175,23.4308,23.3842,23.3975,185700.0
2012-07-03 11:40:00,35.13,35.13,35.01,35.01,248700.0,23.3975,23.3975,23.3176,23.3176,248700.0
2012-07-03 11:45:00,35.01,35.05,34.98,34.98,191100.0,23.3176,23.3442,23.2976,23.2976,191100.0
2012-07-03 11:50:00,34.98,35.01,34.98,34.98,134000.0,23.2976,23.3176,23.2976,23.2976,134000.0
2012-07-03 11:55:00,34.98,35.0,34.96,34.98,210500.0,23.2976,23.3109,23.2843,23.2976,210500.0
2012-07-03 12:00:00,34.99,34.99,34.95,34.95,141800.0,23.3042,23.3042,23.2776,23.2776,141800.0
2012-07-03 12:05:00,34.95,34.95,34.9,34.9,212000.0,23.2776,23.2776,23.2443,23.2443,212000.0
2012-07-03 12:10:00,34.91,34.94,34.89,34.9,187900.0,23.251,23.2709,23.2376,23.2443,187900.0
2012-07-03 12:15:00,34.9,34.92,34.86,34.91,217700.0,23.2443,23.2576,23.2177,23.251,217700.0
2012-07-03 12:20:00,34.92,34.95,34.89,34.93,213700.0,23.2576,23.2776,23.2376,23.2643,213700.0
2012-07-03 12:25:00,34.93,34.95,34.88,34.89,187800.0,23.2643,23.2776,23.231,23.2376,187800.0
2012-07-03 12:30:00,34.88,34.9,34.84,34.85,323100.0,23.231,23.2443,23.2043,23.211,323100.0
2012-07-03 12:35:00,34.84,34.85,34.77,34.78,301800.0,23.2043,23.211,23.1577,23.1644,301800.0
2012-07-03 12:40:00,34.78,34.85,34.78,34.83,422400.0,23.1644,23.211,23.1644,23.1977,422400.0
2012-07-03 12:45:00,34.83,34.86,34.82,34.84,357200.0,23.1977,23.2177,23.191,23.2043,357200.0
2012-07-03 12:50:00,34.84,34.93,34.84,34.93,316200.0,23.2043,23.2643,23.2043,23.2643,316200.0
2012-07-03 12:55:00,34.93,34.98,34.9,34.93,716600.0,23.2643,23.2976,23.2443,23.2643,716600.0
2012-07-05 09:30:00,34.87,34.95,34.77,34.93,302900.0,23.2243,23.2776,23.1577,23.2643,302900.0
2012-07-05 09:35:00,34.93,34.98,34.9,34.98,171200.0,23.2643,23.2976,23.2443,23.2976,171200.0
2012-07-05 09:40:00,34.97,34.99,34.9,34.97,107000.0,23.2909,23.3042,23.2443,23.2909,107000.0
2012-07-05 09:45:00,34.97,34.97,34.85,34.86,134900.0,23.2909,23.2909,23.211,23.2177,134900.0
2012-07-05 09:50:00,34.85,34.9,34.84,34.9,73400.0,23.211,23.2443,23.2043,23.2443,73400.0
2012-07-05 09:55:00,34.9,34.96,34.88,34.93,79900.0,23.2443,23.2843,23.231,23.2643,79900.0
2012-07-05 10:00:00,34.93,34.93,34.86,34.87,74000.0,23.2643,23.2643,23.2177,23.2243,74000.0
2012-07-05 10:05:00,34.86,34.88,34.83,34.85,85200.0,23.2177,23.231,23.1977,23.211,85200.0
2012-07-05 10:10:00,34.86,34.86,34.82,34.83,85700.0,23.2177,23.2177,23.191,23.1977,85700.0
2012-07-05 10:15:00,34.83,34.83,34.73,34.78,141100.0,23.1977,23.1977,23.1311,23.1644,141100.0
2012-07-05 10:20:00,34.78,34.85,34.78,34.84,62100.0,23.1644,23.211,23.1644,23.2043,62100.0
2012-07-05 10:25:00,34.85,34.91,34.85,34.87,77200.0,23.211,23.251,23.211,23.2243,77200.0
2012-07-05 10:30:00,34.87,34.88,34.85,34.85,64800.0,23.2243,23.231,23.211,23.211,64800.0
2012-07-05 10:35:00,34.85,34.86,34.81,34.84,95900.0,23.211,23.2177,23.1844,23.2043,95900.0
2012-07-05 10:40:00,34.84,34.91,34.84,34.88,84600.0,23.2043,23.251,23.2043,23.231,84600.0
2012-07-05 10:45:00,34.89,34.9,34.84,34.84,179000.0,23.2376,23.2443,23.2043,23.2043,179000.0
2012-07-05 10:50:00,34.85,34.86,34.8,34.83,159600.0,23.211,23.2177,23.1777,23.1977,159600.0
2012-07-05 10:55:00,34.84,34.84,34.82,34.83,45900.0,23.2043,23.2043,23.191,23.1977,45900.0
2012-07-05 11:00:00,34.83,34.88,34.83,34.87,110500.0,23.1977,23.231,23.1977,23.2243,110500.0
2012-07-05 11:05:00,34.87,34.88,34.84,34.85,94800.0,23.2243,23.231,23.2043,23.211,94800.0
2012-07-05 11:10:00,34.85,34.86,34.82,34.86,103100.0,23.211,23.2177,23.191,23.2177,103100.0
2012-07-05 11:15:00,34.86,34.89,34.85,34.88,69200.0,23.2177,23.2376,23.211,23.231,69200.0
2012-07-05 11:20:00,34.89,34.89,34.83,34.83,64900.0,23.2376,23.2376,23.1977,23.1977,64900.0
2012-07-05 11:25:00,34.84,34.84,34.8,34.82,91400.0,23.2043,23.2043,23.1777,23.191,91400.0
2012-07-05 11:30:00,34.82,34.83,34.81,34.82,100200.0,23.191,23.1977,23.1844,23.191,100200.0
2012-07-05 11:35:00,34.82,34.83,34.76,34.76,96700.0,23.191,23.1977,23.1511,23.1511,96700.0
2012-07-05 11:40:00,34.76,34.77,34.76,34.76,34000.0,23.1511,23.1577,23.1511,23.1511,34000.0
2012-07-05 11:45:00,34.76,34.79,34.75,34.76,173500.0,23.1511,23.171,23.1444,23.1511,173500.0
2012-07-05 11:50:00,34.75,34.76,34.73,34.75,67500.0,23.1444,23.1511,23.1311,23.1444,67500.0
2012-07-05 11:55:00,34.75,34.76,34.72,34.72,104400.0,23.1444,23.1511,23.1244,23.1244,104400.0
2012-07-05 12:00:00,34.71,34.77,34.71,34.76,70800.0,23.1178,23.1577,23.1178,23.1511,70800.0
2012-07-05 12:05:00,34.77,34.78,34.75,34.76,63800.0,23.1577,23.1644,23.1444,23.1511,63800.0
2012-07-05 12:10:00,34.76,34.76,34.75,34.75,17200.0,23.1511,23.1511,23.1444,23.1444,17200.0
2012-07-05 12:15:00,34.75,34.76,34.73,34.73,52400.0,23.1444,23.1511,23.1311,23.1311,52400.0
2012-07-05 12:20:00,34.73,34.75,34.71,34.72,93500.0,23.1311,23.1444,23.1178,23.1244,93500.0
2012-07-05 12:25:00,34.72,34.74,34.71,34.72,124600.0,23.1244,23.1377,23.1178,23.1244,124600.0
2012-07-05 12:30:00,34.72,34.73,34.7,34.7,62000.0,23.1244,23.1311,23.1111,23.1111,62000.0
2012-07-05 12:35:00,34.7,34.71,34.7,34.7,38600.0,23.1111,23.1178,23.1111,23.1111,38600.0
2012-07-05 12:40:00,34.71,34.71,34.7,34.7,25300.0,23.1178,23.1178,23.1111,23.1111,25300.0
2012-07-05 12:45:00,34.7,34.71,34.7,34.7,38000.0,23.1111,23.1178,23.1111,23.1111,38000.0
2012-07-05 12:50:00,34.7,34.72,34.7,34.72,49200.0,23.1111,23.1244,23.1111,23.1244,49200.0
2012-07-05 12:55:00,34.72,34.72,34.71,34.72,23600.0,23.1244,23.1244,23.1178,23.1244,23600.0
2012-07-05 13:00:00,34.72,34.72,34.71,34.72,24800.0,23.1244,23.1244,23.1178,23.1244,24800.0
2012-07-05 13:05:00,34.72,34.78,34.71,34.77,120100.0,23.1244,23.1644,23.1178,23.1577,120100.0
2012-07-05 13:10:00,34.77,34.78,34.74,34.76,121100.0,23.1577,23.1644,23.1377,23.1511,121100.0
2012-07-05 13:15:00,34.77,34.8,34.76,34.8,54700.0,23.1577,23.1777,23.1511,23.1777,54700.0
2012-07-05 13:20:00,34.8,34.83,34.79,34.83,59700.0,23.1777,23.1977,23.171,23.1977,59700.0
2012-07-05 13:25:00,34.83,34.84,34.81,34.82,57100.0,23.1977,23.2043,23.1844,23.191,57100.0
2012-07-05 13:30:00,34.82,34.83,34.8,34.83,89900.0,23.191,23.1977,23.1777,23.1977,89900.0
2012-07-05 13:35:00,34.83,34.83,34.82,34.83,31700.0,23.1977,23.1977,23.191,23.1977,31700.0
2012-07-05 13:40:00,34.83,34.83,34.82,34.83,18500.0,23.1977,23.1977,23.191,23.1977,18500.0
2012-07-05 13:45:00,34.83,34.88,34.83,34.88,98200.0,23.1977,23.231,23.1977,23.231,98200.0
2012-07-05 13:50:00,34.88,34.88,34.87,34.88,33100.0,23.231,23.231,23.2243,23.231,33100.0
2012-07-05 13:55:00,34.88,34.88,34.87,34.87,33000.0,23.231,23.231,23.2243,23.2243,33000.0
2012-07-05 14:00:00,34.88,34.88,34.87,34.88,25000.0,23.231,23.231,23.2243,23.231,25000.0
2012-07-05 14:05:00,34.88,34.88,34.85,34.87,107800.0,23.231,23.231,23.211,23.2243,107800.0
2012-07-05 14:10:00,34.87,34.87,34.86,34.86,29500.0,23.2243,23.2243,23.2177,23.2177,29500.0
2012-07-05 14:15:00,34.86,34.87,34.86,34.87,20700.0,23.2177,23.2243,23.2177,23.2243,20700.0
2012-07-05 14:20:00,34.86,34.89,34.86,34.89,86100.0,23.2177,23.2376,23.2177,23.2376,86100.0
2012-07-05 14:25:00,34.89,34.89,34.88,34.89,35400.0,23.2376,23.2376,23.231,23.2376,35400.0
2012-07-05 14:30:00,34.89,34.89,34.88,34.88,26400.0,23.2376,23.2376,23.231,23.231,26400.0
2012-07-05 14:35:00,34.89,34.89,34.85,34.87,84100.0,23.2376,23.2376,23.211,23.2243,84100.0
2012-07-05 14:40:00,34.86,34.87,34.86,34.86,23100.0,23.2177,23.2243,23.2177,23.2177,23100.0
2012-07-05 14:45:00,34.87,34.89,34.87,34.88,47400.0,23.2243,23.2376,23.2243,23.231,47400.0
2012-07-05 14:50:00,34.89,34.89,34.85,34.85,46800.0,23.2376,23.2376,23.211,23.211,46800.0
2012-07-05 14:55:00,34.86,34.86,34.84,34.84,43100.0,23.2177,23.2177,23.2043,23.2043,43100.0
2012-07-05 15:00:00,34.85,34.88,34.83,34.87,95000.0,23.211,23.231,23.1977,23.2243,95000.0
2012-07-05 15:05:00,34.87,34.87,34.85,34.85,47700.0,23.2243,23.2243,23.211,23.211,47700.0
2012-07-05 15:10:00,34.86,34.87,34.85,34.86,71200.0,23.2177,23.2243,23.211,23.2177,71200.0
2012-07-05 15:15:00,34.87,34.87,34.86,34.87,41900.0,23.2243,23.2243,23.2177,23.2243,41900.0
2012-07-05 15:20:00,34.86,34.87,34.83,34.83,143100.0,23.2177,23.2243,23.1977,23.1977,143100.0
2012-07-05 15:25:00,34.84,34.87,34.83,34.87,80900.0,23.2043,23.2243,23.1977,23.2243,80900.0
2012-07-05 15:30:00,34.87,34.87,34.86,34.87,40400.0,23.2243,23.2243,23.2177,23.2243,40400.0
2012-07-05 15:35:00,34.86,34.87,34.8,34.83,176000.0,23.2177,23.2243,23.1777,23.1977,176000.0
2012-07-05 15:40:00,34.83,34.84,34.8,34.83,262400.0,23.1977,23.2043,23.1777,23.1977,262400.0
2012-07-05 15:45:00,34.83,34.84,34.78,34.81,187200.0,23.1977,23.2043,23.1644,23.1844,187200.0
2012-07-05 15:50:00,34.81,34.81,34.77,34.8,240600.0,23.1844,23.1844,23.1577,23.1777,240600.0
2012-07-05 15:55:00,34.79,34.81,34.78,34.79,398300.0,23.171,23.1844,23.1644,23.171,398300.0
2012-07-06 09:30:00,34.58,34.63,34.47,34.52,254300.0,23.0312,23.0645,22.9579,22.9912,254300.0
2012-07-06 09:35:00,34.53,34.6,34.52,34.6,117900.0,22.9979,23.0445,22.9912,23.0445,117900.0
2012-07-06 09:40:00,34.6,34.74,34.58,34.72,190200.0,23.0445,23.1377,23.0312,23.1244,190200.0
2012-07-06 09:45:00,34.72,34.8,34.69,34.79,158200.0,23.1244,23.1777,23.1044,23.171,158200.0
2012-07-06 09:50:00,34.78,34.85,34.78,34.85,89900.0,23.1644,23.211,23.1644,23.211,89900.0
2012-07-06 09:55:00,34.85,34.85,34.82,34.84,112500.0,23.211,23.211,23.191,23.2043,112500.0
2012-07-06 10:00:00,34.84,34.84,34.74,34.74,118800.0,23.2043,23.2043,23.1377,23.1377,118800.0
2012-07-06 10:05:00,34.74,34.74,34.7,34.72,140400.0,23.1377,23.1377,23.1111,23.1244,140400.0
2012-07-06 10:10:00,34.72,34.72,34.65,34.68,177400.0,23.1244,23.1244,23.0778,23.0978,177400.0
2012-07-06 10:15:00,34.68,34.68,34.63,34.64,105300.0,23.0978,23.0978,23.0645,23.0711,105300.0
2012-07-06 10:20:00,34.64,34.65,34.61,34.63,134200.0,23.0711,23.0778,23.0512,23.0645,134200.0
2012-07-06 10:25:00,34.62,34.63,34.55,34.55,127500.0,23.0578,23.0645,23.0112,23.0112,127500.0
2012-07-06 10:30:00,34.56,34.58,34.5,34.5,112700.0,23.0179,23.0312,22.9779,22.9779,112700.0
2012-07-06 10:35:00,34.5,34.54,34.49,34.5,61300.0,22.9779,23.0045,22.9712,22.9779,61300.0
2012-07-06 10:40:00,34.51,34.52,34.47,34.48,75800.0,22.9846,22.9912,22.9579,22.9646,75800.0
2012-07-06 10:45:00,34.48,34.51,34.47,34.48,112600.0,22.9646,22.9846,22.9579,22.9646,112600.0
2012-07-06 10:50:00,34.48,34.49,34.46,34.48,87600.0,22.9646,22.9712,22.9513,22.9646,87600.0
2012-07-06 10:55:00,34.48,34.52,34.47,34.48,98000.0,22.9646,22.9912,22.9579,22.9646,98000.0
2012-07-06 11:00:00,34.48,34.49,34.44,34.45,137000.0,22.9646,22.9712,22.9379,22.9446,137000.0
2012-07-06 11:05:00,34.46,34.46,34.44,34.44,34400.0,22.9513,22.9513,22.9379,22.9379,34400.0
2012-07-06 11:10:00,34.45,34.45,34.4,34.43,127800.0,22.9446,22.9446,22.9113,22.9313,127800.0
2012-07-06 11:15:00,34.42,34.47,34.42,34.47,38900.0,22.9246,22.9579,22.9246,22.9579,38900.0
2012-07-06 11:20:00,34.47,34.47,34.42,34.42,67100.0,22.9579,22.9579,22.9246,22.9246,67100.0
2012-07-06 11:25:00,34.42,34.46,34.42,34.44,135400.0,22.9246,22.9513,22.9246,22.9379,135400.0
2012-07-06 11:30:00,34.44,34.53,34.44,34.5,171100.0,22.9379,22.9979,22.9379,22.9779,171100.0
2012-07-06 11:35:00,34.51,34.53,34.47,34.47,65900.0,22.9846,22.9979,22.9579,22.9579,65900.0
2012-07-06 11:40:00,34.47,34.48,34.45,34.45,48100.0,22.9579,22.9646,22.9446,22.9446,48100.0
2012-07-06 11:45:00,34.45,34.46,34.43,34.45,55300.0,22.9446,22.9513,22.9313,22.9446,55300.0
2012-07-06 11:50:00,34.45,34.48,34.45,34.46,56000.0,22.9446,22.9646,22.9446,22.9513,56000.0
2012-07-06 11:55:00,34.46,34.47,34.42,34.44,55500.0,22.9513,22.9579,22.9246,22.9379,55500.0
2012-07-06 12:00:00,34.44,34.47,34.42,34.46,86200.0,22.9379,22.9579,22.9246,22.9513,86200.0
2012-07-06 12:05:00,34.47,34.48,34.45,34.48,53500.0,22.9579,22.9646,22.9446,22.9646,53500.0
2012-07-06 12:10:00,34.48,34.48,34.43,34.44,70900.0,22.9646,22.9646,22.9313,22.9379,70900.0
2012-07-06 12:15:00,34.44,34.48,34.44,34.47,43500.0,22.9379,22.9646,22.9379,22.9579,43500.0
2012-07-06 12:20:00,34.48,34.48,34.45,34.47,55200.0,22.9646,22.9646,22.9446,22.9579,55200.0
2012-07-06 12:25:00,34.46,34.5,34.44,34.47,77900.0,22.9513,22.9779,22.9379,22.9579,77900.0
2012-07-06 12:30:00,34.47,34.5,34.46,34.47,41300.0,22.9579,22.9779,22.9513,22.9579,41300.0
2012-07-06 12:35:00,34.47,34.49,34.46,34.47,34100.0,22.9579,22.9712,22.9513,22.9579,34100.0
2012-07-06 12:40:00,34.47,34.51,34.45,34.49,67400.0,22.9579,22.9846,22.9446,22.9712,67400.0
2012-07-06 12:45:00,34.5,34.54,34.48,34.51,64500.0,22.9779,23.0045,22.9646,22.9846,64500.0
2012-07-06 12:50:00,34.5,34.53,34.5,34.52,28500.0,22.9779,22.9979,22.9779,22.9912,28500.0
2012-07-06 12:55:00,34.52,34.55,34.52,34.54,46400.0,22.9912,23.0112,22.9912,23.0045,46400.0
2012-07-06 13:00:00,34.54,34.55,34.5,34.5,68000.0,23.0045,23.0112,22.9779,22.9779,68000.0
2012-07-06 13:05:00,34.5,34.51,34.5,34.5,17600.0,22.9779,22.9846,22.9779,22.9779,17600.0
2012-07-06 13:10:00,34.5,34.51,34.48,34.49,79200.0,22.9779,22.9846,22.9646,22.9712,79200.0
2012-07-06 13:15:00,34.49,34.52,34.47,34.51,79900.0,22.9712,22.9912,22.9579,22.9846,79900.0
2012-07-06 13:20:00,34.5,34.51,34.47,34.47,24500.0,22.9779,22.9846,22.9579,22.9579,24500.0
2012-07-06 13:25:00,34.47,34.48,34.44,34.44,44300.0,22.9579,22.9646,22.9379,22.9379,44300.0
2012-07-06 13:30:00,34.44,34.45,34.43,34.43,61600.0,22.9379,22.9446,22.9313,22.9313,61600.0
2012-07-06 13:35:00,34.43,34.48,34.43,34.48,62700.0,22.9313,22.9646,22.9313,22.9646,62700.0
2012-07-06 13:40:00,34.47,34.47,34.43,34.43,69000.0,22.9579,22.9579,22.9313,22.9313,69000.0
2012-07-06 13:45:00,34.43,34.45,34.42,34.43,53500.0,22.9313,22.9446,22.9246,22.9313,53500.0
2012-07-06 13:50:00,34.42,34.44,34.4,34.4,86200.0,22.9246,22.9379,22.9113,22.9113,86200.0
2012-07-06 13:55:00,34.4,34.42,34.37,34.42,108000.0,22.9113,22.9246,22.8913,22.9246,108000.0
2012-07-06 14:00:00,34.43,34.45,34.42,34.44,70000.0,22.9313,22.9446,22.9246,22.9379,70000.0
2012-07-06 14:05:00,34.44,34.47,34.42,34.43,113200.0,22.9379,22.9579,22.9246,22.9313,113200.0
2012-07-06 14:10:00,34.43,34.43,34.4,34.41,87700.0,22.9313,22.9313,22.9113,22.918,87700.0
2012-07-06 14:15:00,34.42,34.43,34.38,34.38,106000.0,22.9246,22.9313,22.898,22.898,106000.0
2012-07-06 14:20:00,34.38,34.42,34.38,34.41,49700.0,22.898,22.9246,22.898,22.918,49700.0
2012-07-06 14:25:00,34.42,34.45,34.41,34.44,79700.0,22.9246,22.9446,22.918,22.9379,79700.0
2012-07-06 14:30:00,34.45,34.45,34.44,34.45,36200.0,22.9446,22.9446,22.9379,22.9446,36200.0
2012-07-06 14:35:00,34.45,34.45,34.44,34.44,25600.0,22.9446,22.9446,22.9379,22.9379,25600.0
2012-07-06 14:40:00,34.44,34.47,34.44,34.47,60900.0,22.9379,22.9579,22.9379,22.9579,60900.0
2012-07-06 14:45:00,34.47,34.48,34.45,34.46,40600.0,22.9579,22.9646,22.9446,22.9513,40600.0
2012-07-06 14:50:00,34.46,34.49,34.45,34.49,68100.0,22.9513,22.9712,22.9446,22.9712,68100.0
2012-07-06 14:55:00,34.49,34.49,34.46,34.46,32800.0,22.9712,22.9712,22.9513,22.9513,32800.0
2012-07-06 15:00:00,34.47,34.47,34.45,34.45,28800.0,22.9579,22.9579,22.9446,22.9446,28800.0
2012-07-06 15:05:00,34.46,34.5,34.45,34.49,79900.0,22.9513,22.9779,22.9446,22.9712,79900.0
2012-07-06 15:10:00,34.49,34.52,34.48,34.51,63100.0,22.9712,22.9912,22.9646,22.9846,63100.0
2012-07-06 15:15:00,34.52,34.57,34.51,34.55,136600.0,22.9912,23.0245,22.9846,23.0112,136600.0
2012-07-06 15:20:00,34.56,34.58,34.55,34.57,74000.0,23.0179,23.0312,23.0112,23.0245,74000.0
2012-07-06 15:25:00,34.57,34.6,34.55,34.6,67200.0,23.0245,23.0445,23.0112,23.0445,67200.0
2012-07-06 15:30:00,34.6,34.62,34.59,34.6,110700.0,23.0445,23.0578,23.0378,23.0445,110700.0
2012-07-06 15:35:00,34.6,34.6,34.54,34.56,200800.0,23.0445,23.0445,23.0045,23.0179,200800.0
2012-07-06 15:40:00,34.57,34.62,34.56,34.6,126300.0,23.0245,23.0578,23.0179,23.0445,126300.0
2012-07-06 15:45:00,34.6,34.66,34.59,34.62,251200.0,23.0445,23.0845,23.0378,23.0578,251200.0
2012-07-06 15:50:00,34.62,34.65,34.61,34.64,226200.0,23.0578,23.0778,23.0512,23.0711,226200.0
2012-07-06 15:55:00,34.64,34.66,34.6,34.62,408500.0,23.0711,23.0845,23.0445,23.0578,408500.0
2012-07-09 09:30:00,34.49,34.8,34.47,34.77,165700.0,22.9712,23.1777,22.9579,23.1577,165700.0
2012-07-09 09:35:00,34.76,34.85,34.74,34.81,137300.0,23.1511,23.211,23.1377,23.1844,137300.0
2012-07-09 09:40:00,34.8,34.85,34.73,34.85,89200.0,23.1777,23.211,23.1311,23.211,89200.0
2012-07-09 09:45:00,34.85,34.85,34.8,34.84,72800.0,23.211,23.211,23.1777,23.2043,72800.0
2012-07-09 09:50:00,34.84,34.85,34.79,34.81,105700.0,23.2043,23.211,23.171,23.1844,105700.0
2012-07-09 09:55:00,34.82,34.84,34.79,34.83,91600.0,23.191,23.2043,23.171,23.1977,91600.0
2012-07-09 10:00:00,34.83,34.89,34.8,34.88,186100.0,23.1977,23.2376,23.1777,23.231,186100.0
2012-07-09 10:05:00,34.88,34.89,34.84,34.86,83200.0,23.231,23.2376,23.2043,23.2177,83200.0
2012-07-09 10:10:00,34.86,34.89,34.84,34.86,82400.0,23.2177,23.2376,23.2043,23.2177,82400.0
2012-07-09 10:15:00,34.85,34.87,34.84,34.85,520100.0,23.211,23.2243,23.2043,23.211,520100.0
2012-07-09 10:20:00,34.85,34.85,34.79,34.85,105900.0,23.211,23.211,23.171,23.211,105900.0
2012-07-09 10:25:00,34.85,34.85,34.82,34.83,209400.0,23.211,23.211,23.191,23.1977,209400.0
2012-07-09 10:30:00,34.83,34.87,34.82,34.86,156700.0,23.1977,23.2243,23.191,23.2177,156700.0
2012-07-09 10:35:00,34.86,34.86,34.81,34.82,205200.0,23.2177,23.2177,23.1844,23.191,205200.0
2012-07-09 10:40:00,34.81,34.82,34.75,34.75,75700.0,23.1844,23.191,23.1444,23.1444,75700.0
2012-07-09 10:45:00,34.75,34.8,34.75,34.79,96400.0,23.1444,23.1777,23.1444,23.171,96400.0
2012-07-09 10:50:00,34.79,34.86,34.79,34.85,105900.0,23.171,23.2177,23.171,23.211,105900.0
2012-07-09 10:55:00,34.85,34.9,34.84,34.89,74900.0,23.211,23.2443,23.2043,23.2376,74900.0
2012-07-09 11:00:00,34.88,34.91,34.87,34.88,59600.0,23.231,23.251,23.2243,23.231,59600.0
2012-07-09 11:05:00,34.88,34.89,34.87,34.89,35600.0,23.231,23.2376,23.2243,23.2376,35600.0
2012-07-09 11:10:00,34.89,34.89,34.83,34.84,86800.0,23.2376,23.2376,23.1977,23.2043,86800.0
2012-07-09 11:15:00,34.84,34.86,34.83,34.84,51900.0,23.2043,23.2177,23.1977,23.2043,51900.0
2012-07-09 11:20:00,34.84,34.86,34.83,34.85,72500.0,23.2043,23.2177,23.1977,23.211,72500.0
2012-07-09 11:25:00,34.85,34.86,34.83,34.84,46600.0,23.211,23.2177,23.1977,23.2043,46600.0
2012-07-09 11:30:00,34.84,34.86,34.83,34.83,132400.0,23.2043,23.2177,23.1977,23.1977,132400.0
2012-07-09 11:35:00,34.84,34.87,34.81,34.87,60000.0,23.2043,23.2243,23.1844,23.2243,60000.0
2012-07-09 11:40:00,34.86,34.89,34.85,34.87,56800.0,23.2177,23.2376,23.211,23.2243,56800.0
2012-07-09 11:45:00,34.87,34.9,34.87,34.89,41500.0,23.2243,23.2443,23.2243,23.2376,41500.0
2012-07-09 11:50:00,34.9,34.9,34.87,34.87,38000.0,23.2443,23.2443,23.2243,23.2243,38000.0
2012-07-09 11:55:00,34.87,34.88,34.82,34.83,35000.0,23.2243,23.231,23.191,23.1977,35000.0
2012-07-09 12:00:00,34.82,34.85,34.82,34.85,41300.0,23.191,23.211,23.191,23.211,41300.0
2012-07-09 12:05:00,34.85,34.88,34.84,34.88,32200.0,23.211,23.231,23.2043,23.231,32200.0
2012-07-09 12:10:00,34.87,34.9,34.87,34.9,31600.0,23.2243,23.2443,23.2243,23.2443,31600.0
2012-07-09 12:15:00,34.9,34.9,34.85,34.88,52400.0,23.2443,23.2443,23.211,23.231,52400.0
2012-07-09 12:20:00,34.88,34.9,34.88,34.89,23900.0,23.231,23.2443,23.231,23.2376,23900.0
2012-07-09 12:25:00,34.9,34.91,34.89,34.91,44900.0,23.2443,23.251,23.2376,23.251,44900.0
2012-07-09 12:30:00,34.9,34.95,34.9,34.95,64800.0,23.2443,23.2776,23.2443,23.2776,64800.0
2012-07-09 12:35:00,34.95,34.95,34.9,34.91,70300.0,23.2776,23.2776,23.2443,23.251,70300.0
2012-07-09 12:40:00,34.91,34.92,34.88,34.89,34700.0,23.251,23.2576,23.231,23.2376,34700.0
2012-07-09 12:45:00,34.88,34.89,34.86,34.89,48700.0,23.231,23.2376,23.2177,23.2376,48700.0
2012-07-09 12:50:00,34.89,34.9,34.88,34.9,20200.0,23.2376,23.2443,23.231,23.2443,20200.0
2012-07-09 12:55:00,34.9,34.9,34.85,34.85,47900.0,23.2443,23.2443,23.211,23.211,47900.0
2012-07-09 13:00:00,34.84,34.86,34.84,34.86,30500.0,23.2043,23.2177,23.2043,23.2177,30500.0
2012-07-09 13:05:00,34.85,34.87,34.84,34.86,53800.0,23.211,23.2243,23.2043,23.2177,53800.0
2012-07-09 13:10:00,34.86,34.86,34.83,34.85,48600.0,23.2177,23.2177,23.1977,23.211,48600.0
2012-07-09 13:15:00,34.84,34.87,34.84,34.87,42200.0,23.2043,23.2243,23.2043,23.2243,42200.0
2012-07-09 13:20:00,34.87,34.9,34.87,34.9,31900.0,23.2243,23.2443,23.2243,23.2443,31900.0
2012-07-09 13:25:00,34.9,34.95,34.9,34.95,35100.0,23.2443,23.2776,23.2443,23.2776,35100.0
2012-07-09 13:30:00,34.95,34.95,34.94,34.95,20900.0,23.2776,23.2776,23.2709,23.2776,20900.0
2012-07-09 13:35:00,34.95,34.98,34.95,34.98,46500.0,23.2776,23.2976,23.2776,23.2976,46500.0
2012-07-09 13:40:00,34.98,34.98,34.94,34.95,59200.0,23.2976,23.2976,23.2709,23.2776,59200.0
2012-07-09 13:45:00,34.95,34.95,34.9,34.9,69700.0,23.2776,23.2776,23.2443,23.2443,69700.0
2012-07-09 13:50:00,34.9,34.94,34.9,34.93,53700.0,23.2443,23.2709,23.2443,23.2643,53700.0
2012-07-09 13:55:00,34.92,34.96,34.92,34.94,67900.0,23.2576,23.2843,23.2576,23.2709,67900.0
2012-07-09 14:00:00,34.94,34.94,34.9,34.93,49200.0,23.2709,23.2709,23.2443,23.2643,49200.0
2012-07-09 14:05:00,34.92,34.93,34.91,34.93,29000.0,23.2576,23.2643,23.251,23.2643,29000.0
2012-07-09 14:10:00,34.93,34.96,34.92,34.96,46800.0,23.2643,23.2843,23.2576,23.2843,46800.0
2012-07-09 14:15:00,34.96,34.96,34.92,34.95,146800.0,23.2843,23.2843,23.2576,23.2776,146800.0
2012-07-09 14:20:00,34.95,34.96,34.94,34.95,48600.0,23.2776,23.2843,23.2709,23.2776,48600.0
2012-07-09 14:25:00,34.95,34.99,34.95,34.98,91400.0,23.2776,23.3042,23.2776,23.2976,91400.0
2012-07-09 14:30:00,34.98,34.98,34.94,34.94,46800.0,23.2976,23.2976,23.2709,23.2709,46800.0
2012-07-09 14:35:00,34.94,34.99,34.94,34.98,84200.0,23.2709,23.3042,23.2709,23.2976,84200.0
2012-07-09 14:40:00,34.97,34.98,34.93,34.95,57600.0,23.2909,23.2976,23.2643,23.2776,57600.0
2012-07-09 14:45:00,34.96,34.96,34.91,34.92,37700.0,23.2843,23.2843,23.251,23.2576,37700.0
2012-07-09 14:50:00,34.92,34.95,34.92,34.95,54100.0,23.2576,23.2776,23.2576,23.2776,54100.0
2012-07-09 14:55:00,34.95,34.95,34.94,34.94,26000.0,23.2776,23.2776,23.2709,23.2709,26000.0
2012-07-09 15:00:00,34.95,34.95,34.94,34.95,32100.0,23.2776,23.2776,23.2709,23.2776,32100.0
2012-07-09 15:05:00,34.95,34.95,34.94,34.94,39600.0,23.2776,23.2776,23.2709,23.2709,39600.0
2012-07-09 15:10:00,34.95,34.95,34.9,34.91,100000.0,23.2776,23.2776,23.2443,23.251,100000.0
2012-07-09 15:15:00,34.9,34.95,34.9,34.94,106900.0,23.2443,23.2776,23.2443,23.2709,106900.0
2012-07-09 15:20:00,34.93,34.94,34.92,34.94,72700.0,23.2643,23.2709,23.2576,23.2709,72700.0
2012-07-09 15:25:00,34.94,35.0,34.93,34.99,110800.0,23.2709,23.3109,23.2643,23.3042,110800.0
2012-07-09 15:30:00,34.99,34.99,34.95,34.95,95000.0,23.3042,23.3042,23.2776,23.2776,95000.0
2012-07-09 15:35:00,34.96,34.96,34.91,34.95,175400.0,23.2843,23.2843,23.251,23.2776,175400.0
2012-07-09 15:40:00,34.95,34.98,34.95,34.98,98000.0,23.2776,23.2976,23.2776,23.2976,98000.0
2012-07-09 15:45:00,34.97,34.98,34.96,34.98,109500.0,23.2909,23.2976,23.2843,23.2976,109500.0
2012-07-09 15:50:00,34.97,35.02,34.97,35.02,255200.0,23.2909,23.3242,23.2909,23.3242,255200.0
2012-07-09 15:55:00,35.01,35.03,35.0,35.02,429400.0,23.3176,23.3309,23.3109,23.3242,429400.0
2012-07-10 09:30:00,35.1,35.12,34.81,35.05,231500.0,23.3775,23.3908,23.1844,23.3442,231500.0
2012-07-10 09:35:00,35.05,35.07,34.98,35.0,60200.0,23.3442,23.3575,23.2976,23.3109,60200.0
2012-07-10 09:40:00,34.99,35.02,34.97,35.02,56800.0,23.3042,23.3242,23.2909,23.3242,56800.0
2012-07-10 09:45:00,35.01,35.02,34.94,34.99,59500.0,23.3176,23.3242,23.2709,23.3042,59500.0
2012-07-10 09:50:00,34.98,34.99,34.89,34.91,95400.0,23.2976,23.3042,23.2376,23.251,95400.0
2012-07-10 09:55:00,34.92,34.96,34.89,34.96,66000.0,23.2576,23.2843,23.2376,23.2843,66000.0
2012-07-10 10:00:00,34.95,35.02,34.95,34.99,49100.0,23.2776,23.3242,23.2776,23.3042,49100.0
2012-07-10 10:05:00,34.99,35.02,34.95,34.98,74800.0,23.3042,23.3242,23.2776,23.2976,74800.0
2012-07-10 10:10:00,34.97,34.99,34.94,34.95,70400.0,23.2909,23.3042,23.2709,23.2776,70400.0
2012-07-10 10:15:00,34.95,34.97,34.9,34.9,71200.0,23.2776,23.2909,23.2443,23.2443,71200.0
2012-07-10 10:20:00,34.9,34.91,34.83,34.84,63500.0,23.2443,23.251,23.1977,23.2043,63500.0
2012-07-10 10:25:00,34.83,34.88,34.83,34.85,75500.0,23.1977,23.231,23.1977,23.211,75500.0
2012-07-10 10:30:00,34.85,34.86,34.83,34.84,50400.0,23.211,23.2177,23.1977,23.2043,50400.0
2012-07-10 10:35:00,34.84,34.87,34.84,34.86,79200.0,23.2043,23.2243,23.2043,23.2177,79200.0
2012-07-10 10:40:00,34.86,34.86,34.83,34.84,55300.0,23.2177,23.2177,23.1977,23.2043,55300.0
2012-07-10 10:45:00,34.84,34.86,34.83,34.85,75100.0,23.2043,23.2177,23.1977,23.211,75100.0
2012-07-10 10:50:00,34.84,34.87,34.83,34.85,76400.0,23.2043,23.2243,23.1977,23.211,76400.0
2012-07-10 10:55:00,34.85,34.86,34.8,34.86,52600.0,23.211,23.2177,23.1777,23.2177,52600.0
2012-07-10 11:00:00,34.86,34.86,34.82,34.82,40200.0,23.2177,23.2177,23.191,23.191,40200.0
2012-07-10 11:05:00,34.81,34.81,34.77,34.78,71900.0,23.1844,23.1844,23.1577,23.1644,71900.0
2012-07-10 11:10:00,34.77,34.78,34.75,34.77,128700.0,23.1577,23.1644,23.1444,23.1577,128700.0
2012-07-10 11:15:00,34.77,34.83,34.77,34.83,38700.0,23.1577,23.1977,23.1577,23.1977,38700.0
2012-07-10 11:20:00,34.83,34.83,34.8,34.8,86100.0,23.1977,23.1977,23.1777,23.1777,86100.0
2012-07-10 11:25:00,34.8,34.82,34.78,34.8,158300.0,23.1777,23.191,23.1644,23.1777,158300.0
2012-07-10 11:30:00,34.8,34.87,34.78,34.87,67600.0,23.1777,23.2243,23.1644,23.2243,67600.0
2012-07-10 11:35:00,34.87,34.89,34.86,34.88,99800.0,23.2243,23.2376,23.2177,23.231,99800.0
2012-07-10 11:40:00,34.88,34.89,34.85,34.86,76800.0,23.231,23.2376,23.211,23.2177,76800.0
2012-07-10 11:45:00,34.85,34.92,34.84,34.91,148200.0,23.211,23.2576,23.2043,23.251,148200.0
2012-07-10 11:50:00,34.91,34.94,34.9,34.93,88200.0,23.251,23.2709,23.2443,23.2643,88200.0
2012-07-10 11:55:00,34.94,34.94,34.91,34.92,52600.0,23.2709,23.2709,23.251,23.2576,52600.0
2012-07-10 12:00:00,34.91,34.93,34.9,34.91,101300.0,23.251,23.2643,23.2443,23.251,101300.0
2012-07-10 12:05:00,34.91,34.91,34.87,34.87,78400.0,23.251,23.251,23.2243,23.2243,78400.0
2012-07-10 12:10:00,34.88,34.88,34.84,34.86,42500.0,23.231,23.231,23.2043,23.2177,42500.0
2012-07-10 12:15:00,34.85,34.86,34.82,34.82,43800.0,23.211,23.2177,23.191,23.191,43800.0
2012-07-10 12:20:00,34.83,34.86,34.82,34.84,64700.0,23.1977,23.2177,23.191,23.2043,64700.0
2012-07-10 12:25:00,34.85,34.85,34.82,34.82,58500.0,23.211,23.211,23.191,23.191,58500.0
2012-07-10 12:30:00,34.82,34.83,34.81,34.83,43600.0,23.191,23.1977,23.1844,23.1977,43600.0
2012-07-10 12:35:00,34.84,34.89,34.83,34.89,55200.0,23.2043,23.2376,23.1977,23.2376,55200.0
2012-07-10 12:40:00,34.89,34.91,34.89,34.9,78500.0,23.2376,23.251,23.2376,23.2443,78500.0
2012-07-10 12:45:00,34.9,34.92,34.88,34.88,77400.0,23.2443,23.2576,23.231,23.231,77400.0
2012-07-10 12:50:00,34.88,34.89,34.87,34.89,32700.0,23.231,23.2376,23.2243,23.2376,32700.0
2012-07-10 12:55:00,34.88,34.89,34.85,34.88,56600.0,23.231,23.2376,23.211,23.231,56600.0
2012-07-10 13:00:00,34.87,34.9,34.87,34.87,68800.0,23.2243,23.2443,23.2243,23.2243,68800.0
2012-07-10 13:05:00,34.88,34.9,34.87,34.88,39800.0,23.231,23.2443,23.2243,23.231,39800.0
2012-07-10 13:10:00,34.89,34.9,34.87,34.89,61700.0,23.2376,23.2443,23.2243,23.2376,61700.0
2012-07-10 13:15:00,34.89,34.94,34.88,34.92,112600.0,23.2376,23.2709,23.231,23.2576,112600.0
2012-07-10 13:20:00,34.92,34.92,34.89,34.9,87700.0,23.2576,23.2576,23.2376,23.2443,87700.0
2012-07-10 13:25:00,34.89,34.93,34.88,34.9,108300.0,23.2376,23.2643,23.231,23.2443,108300.0
2012-07-10 13:30:00,34.9,34.92,34.89,34.9,161000.0,23.2443,23.2576,23.2376,23.2443,161000.0
2012-07-10 13:35:00,34.91,34.92,34.87,34.9,148100.0,23.251,23.2576,23.2243,23.2443,148100.0
2012-07-10 13:40:00,34.9,34.94,34.87,34.94,361300.0,23.2443,23.2709,23.2243,23.2709,361300.0
2012-07-10 13:45:00,34.93,34.96,34.9,34.9,120600.0,23.2643,23.2843,23.2443,23.2443,120600.0
2012-07-10 13:50:00,34.91,34.93,34.9,34.9,61600.0,23.251,23.2643,23.2443,23.2443,61600.0
2012-07-10 13:55:00,34.91,34.91,34.84,34.88,187600.0,23.251,23.251,23.2043,23.231,187600.0
2012-07-10 14:00:00,34.87,34.88,34.84,34.84,86300.0,23.2243,23.231,23.2043,23.2043,86300.0
2012-07-10 14:05:00,34.84,34.9,34.84,34.9,101400.0,23.2043,23.2443,23.2043,23.2443,101400.0
2012-07-10 14:10:00,34.9,34.92,34.87,34.92,132800.0,23.2443,23.2576,23.2243,23.2576,132800.0
2012-07-10 14:15:00,34.91,34.93,34.84,34.87,154800.0,23.251,23.2643,23.2043,23.2243,154800.0
2012-07-10 14:20:00,34.86,34.88,34.84,34.84,154600.0,23.2177,23.231,23.2043,23.2043,154600.0
2012-07-10 14:25:00,34.85,34.86,34.83,34.84,208900.0,23.211,23.2177,23.1977,23.2043,208900.0
2012-07-10 14:30:00,34.84,34.84,34.8,34.82,177400.0,23.2043,23.2043,23.1777,23.191,177400.0
2012-07-10 14:35:00,34.82,34.84,34.81,34.83,178600.0,23.191,23.2043,23.1844,23.1977,178600.0
2012-07-10 14:40:00,34.82,34.83,34.79,34.8,240400.0,23.191,23.1977,23.171,23.1777,240400.0
2012-07-10 14:45:00,34.79,34.81,34.77,34.79,96600.0,23.171,23.1844,23.1577,23.171,96600.0
2012-07-10 14:50:00,34.79,34.79,34.73,34.78,171200.0,23.171,23.171,23.1311,23.1644,171200.0
2012-07-10 14:55:00,34.78,34.78,34.74,34.74,66100.0,23.1644,23.1644,23.1377,23.1377,66100.0
2012-07-10 15:00:00,34.74,34.76,34.74,34.75,140900.0,23.1377,23.1511,23.1377,23.1444,140900.0
2012-07-10 15:05:00,34.75,34.81,34.74,34.78,254700.0,23.1444,23.1844,23.1377,23.1644,254700.0
2012-07-10 15:10:00,34.77,34.79,34.72,34.74,218700.0,23.1577,23.171,23.1244,23.1377,218700.0
2012-07-10 15:15:00,34.74,34.76,34.72,34.73,111800.0,23.1377,23.1511,23.1244,23.1311,111800.0
2012-07-10 15:20:00,34.73,34.77,34.73,34.74,173800.0,23.1311,23.1577,23.1311,23.1377,173800.0
2012-07-10 15:25:00,34.75,34.76,34.71,34.72,154700.0,23.1444,23.1511,23.1178,23.1244,154700.0
2012-07-10 15:30:00,34.72,34.74,34.7,34.71,101100.0,23.1244,23.1377,23.1111,23.1178,101100.0
2012-07-10 15:35:00,34.71,34.73,34.68,34.73,224600.0,23.1178,23.1311,23.0978,23.1311,224600.0
2012-07-10 15:40:00,34.72,34.73,34.65,34.68,162400.0,23.1244,23.1311,23.0778,23.0978,162400.0
2012-07-10 15:45:00,34.67,34.68,34.64,34.65,327800.0,23.0911,23.0978,23.0711,23.0778,327800.0
2012-07-10 15:50:00,34.64,34.74,34.64,34.73,258400.0,23.0711,23.1377,23.0711,23.1311,258400.0
2012-07-10 15:55:00,34.73,34.77,34.72,34.73,1034700.0,23.1311,23.1577,23.1244,23.1311,1034700.0
2012-07-11 09:30:00,34.8,34.87,34.66,34.71,174500.0,23.1777,23.2243,23.0845,23.1178,174500.0
2012-07-11 09:35:00,34.71,34.74,34.69,34.73,146200.0,23.1178,23.1377,23.1044,23.1311,146200.0
2012-07-11 09:40:00,34.73,34.75,34.65,34.67,94900.0,23.1311,23.1444,23.0778,23.0911,94900.0
2012-07-11 09:45:00,34.67,34.69,34.64,34.64,109800.0,23.0911,23.1044,23.0711,23.0711,109800.0
2012-07-11 09:50:00,34.64,34.7,34.64,34.66,244200.0,23.0711,23.1111,23.0711,23.0845,244200.0
2012-07-11 09:55:00,34.67,34.67,34.57,34.59,202700.0,23.0911,23.0911,23.0245,23.0378,202700.0
2012-07-11 10:00:00,34.59,34.64,34.56,34.6,127400.0,23.0378,23.0711,23.0179,23.0445,127400.0
2012-07-11 10:05:00,34.6,34.63,34.51,34.55,214200.0,23.0445,23.0645,22.9846,23.0112,214200.0
2012-07-11 10:10:00,34.55,34.65,34.55,34.61,123500.0,23.0112,23.0778,23.0112,23.0512,123500.0
2012-07-11 10:15:00,34.6,34.66,34.6,34.64,76300.0,23.0445,23.0845,23.0445,23.0711,76300.0
2012-07-11 10:20:00,34.64,34.66,34.57,34.6,113000.0,23.0711,23.0845,23.0245,23.0445,113000.0
2012-07-11 10:25:00,34.59,34.6,34.52,34.53,94100.0,23.0378,23.0445,22.9912,22.9979,94100.0
2012-07-11 10:30:00,34.52,34.54,34.48,34.5,143000.0,22.9912,23.0045,22.9646,22.9779,143000.0
2012-07-11 10:35:00,34.5,34.54,34.5,34.51,197000.0,22.9779,23.0045,22.9779,22.9846,197000.0
2012-07-11 10:40:00,34.51,34.54,34.49,34.51,208200.0,22.9846,23.0045,22.9712,22.9846,208200.0
2012-07-11 10:45:00,34.5,34.51,34.44,34.45,206300.0,22.9779,22.9846,22.9379,22.9446,206300.0
2012-07-11 10:50:00,34.44,34.48,34.43,34.46,56900.0,22.9379,22.9646,22.9313,22.9513,56900.0
2012-07-11 10:55:00,34.46,34.48,34.43,34.46,124700.0,22.9513,22.9646,22.9313,22.9513,124700.0
2012-07-11 11:00:00,34.45,34.5,34.44,34.48,130900.0,22.9446,22.9779,22.9379,22.9646,130900.0
2012-07-11 11:05:00,34.48,34.54,34.48,34.5,106700.0,22.9646,23.0045,22.9646,22.9779,106700.0
2012-07-11 11:10:00,34.51,34.51,34.46,34.48,92700.0,22.9846,22.9846,22.9513,22.9646,92700.0
2012-07-11 11:15:00,34.48,34.5,34.45,34.45,53400.0,22.9646,22.9779,22.9446,22.9446,53400.0
2012-07-11 11:20:00,34.45,34.52,34.45,34.5,65700.0,22.9446,22.9912,22.9446,22.9779,65700.0
2012-07-11 11:25:00,34.5,34.53,34.49,34.51,36300.0,22.9779,22.9979,22.9712,22.9846,36300.0
2012-07-11 11:30:00,34.52,34.54,34.49,34.54,45300.0,22.9912,23.0045,22.9712,23.0045,45300.0
2012-07-11 11:35:00,34.54,34.54,34.51,34.52,66800.0,23.0045,23.0045,22.9846,22.9912,66800.0
2012-07-11 11:40:00,34.51,34.57,34.51,34.54,167400.0,22.9846,23.0245,22.9846,23.0045,167400.0
2012-07-11 11:45:00,34.54,34.58,34.54,34.56,55100.0,23.0045,23.0312,23.0045,23.0179,55100.0
2012-07-11 11:50:00,34.56,34.58,34.56,34.58,30600.0,23.0179,23.0312,23.0179,23.0312,30600.0
2012-07-11 11:55:00,34.58,34.6,34.57,34.59,130400.0,23.0312,23.0445,23.0245,23.0378,130400.0
2012-07-11 12:00:00,34.59,34.63,34.59,34.62,56600.0,23.0378,23.0645,23.0378,23.0578,56600.0
2012-07-11 12:05:00,34.62,34.64,34.61,34.62,32700.0,23.0578,23.0711,23.0512,23.0578,32700.0
2012-07-11 12:10:00,34.61,34.63,34.6,34.6,65800.0,23.0512,23.0645,23.0445,23.0445,65800.0
2012-07-11 12:15:00,34.6,34.62,34.58,34.59,76100.0,23.0445,23.0578,23.0312,23.0378,76100.0
2012-07-11 12:20:00,34.59,34.61,34.56,34.56,98300.0,23.0378,23.0512,23.0179,23.0179,98300.0
2012-07-11 12:25:00,34.56,34.62,34.56,34.58,43500.0,23.0179,23.0578,23.0179,23.0312,43500.0
2012-07-11 12:30:00,34.58,34.61,34.58,34.61,34900.0,23.0312,23.0512,23.0312,23.0512,34900.0
2012-07-11 12:35:00,34.61,34.61,34.6,34.61,18700.0,23.0512,23.0512,23.0445,23.0512,18700.0
2012-07-11 12:40:00,34.6,34.61,34.58,34.61,55000.0,23.0445,23.0512,23.0312,23.0512,55000.0
2012-07-11 12:45:00,34.61,34.62,34.59,34.59,63000.0,23.0512,23.0578,23.0378,23.0378,63000.0
2012-07-11 12:50:00,34.59,34.6,34.57,34.58,40500.0,23.0378,23.0445,23.0245,23.0312,40500.0
2012-07-11 12:55:00,34.58,34.61,34.57,34.6,66500.0,23.0312,23.0512,23.0245,23.0445,66500.0
2012-07-11 13:00:00,34.6,34.61,34.57,34.58,84200.0,23.0445,23.0512,23.0245,23.0312,84200.0
2012-07-11 13:05:00,34.57,34.58,34.55,34.57,38500.0,23.0245,23.0312,23.0112,23.0245,38500.0
2012-07-11 13:10:00,34.57,34.57,34.53,34.53,71900.0,23.0245,23.0245,22.9979,22.9979,71900.0
2012-07-11 13:15:00,34.53,34.54,34.51,34.52,47600.0,22.9979,23.0045,22.9846,22.9912,47600.0
2012-07-11 13:20:00,34.52,34.54,34.52,34.52,47700.0,22.9912,23.0045,22.9912,22.9912,47700.0
2012-07-11 13:25:00,34.53,34.54,34.52,34.52,46800.0,22.9979,23.0045,22.9912,22.9912,46800.0
2012-07-11 13:30:00,34.52,34.54,34.51,34.54,50900.0,22.9912,23.0045,22.9846,23.0045,50900.0
2012-07-11 13:35:00,34.54,34.55,34.53,34.55,21400.0,23.0045,23.0112,22.9979,23.0112,21400.0
2012-07-11 13:40:00,34.55,34.55,34.54,34.54,22500.0,23.0112,23.0112,23.0045,23.0045,22500.0
2012-07-11 13:45:00,34.55,34.55,34.54,34.55,64900.0,23.0112,23.0112,23.0045,23.0112,64900.0
2012-07-11 13:50:00,34.55,34.57,34.54,34.57,57900.0,23.0112,23.0245,23.0045,23.0245,57900.0
2012-07-11 13:55:00,34.58,34.59,34.57,34.59,63500.0,23.0312,23.0378,23.0245,23.0378,63500.0
2012-07-11 14:00:00,34.59,34.6,34.5,34.52,111700.0,23.0378,23.0445,22.9779,22.9912,111700.0
2012-07-11 14:05:00,34.51,34.52,34.47,34.52,90000.0,22.9846,22.9912,22.9579,22.9912,90000.0
2012-07-11 14:10:00,34.52,34.54,34.5,34.52,59100.0,22.9912,23.0045,22.9779,22.9912,59100.0
2012-07-11 14:15:00,34.51,34.52,34.48,34.5,60900.0,22.9846,22.9912,22.9646,22.9779,60900.0
2012-07-11 14:20:00,34.5,34.51,34.46,34.47,77900.0,22.9779,22.9846,22.9513,22.9579,77900.0
2012-07-11 14:25:00,34.46,34.48,34.45,34.46,90900.0,22.9513,22.9646,22.9446,22.9513,90900.0
2012-07-11 14:30:00,34.46,34.47,34.45,34.47,93500.0,22.9513,22.9579,22.9446,22.9579,93500.0
2012-07-11 14:35:00,34.47,34.48,34.45,34.47,51500.0,22.9579,22.9646,22.9446,22.9579,51500.0
2012-07-11 14:40:00,34.47,34.49,34.45,34.49,86900.0,22.9579,22.9712,22.9446,22.9712,86900.0
2012-07-11 14:45:00,34.48,34.52,34.47,34.51,126800.0,22.9646,22.9912,22.9579,22.9846,126800.0
2012-07-11 14:50:00,34.51,34.54,34.48,34.5,146800.0,22.9846,23.0045,22.9646,22.9779,146800.0
2012-07-11 14:55:00,34.5,34.53,34.48,34.51,95900.0,22.9779,22.9979,22.9646,22.9846,95900.0
2012-07-11 15:00:00,34.51,34.56,34.5,34.55,112800.0,22.9846,23.0179,22.9779,23.0112,112800.0
2012-07-11 15:05:00,34.55,34.55,34.52,34.52,71800.0,23.0112,23.0112,22.9912,22.9912,71800.0
2012-07-11 15:10:00,34.53,34.54,34.52,34.53,69600.0,22.9979,23.0045,22.9912,22.9979,69600.0
2012-07-11 15:15:00,34.53,34.55,34.51,34.54,73100.0,22.9979,23.0112,22.9846,23.0045,73100.0
2012-07-11 15:20:00,34.55,34.56,34.53,34.56,62000.0,23.0112,23.0179,22.9979,23.0179,62000.0
2012-07-11 15:25:00,34.56,34.57,34.51,34.54,159400.0,23.0179,23.0245,22.9846,23.0045,159400.0
2012-07-11 15:30:00,34.54,34.57,34.52,34.56,295200.0,23.0045,23.0245,22.9912,23.0179,295200.0
2012-07-11 15:35:00,34.55,34.57,34.53,34.54,77800.0,23.0112,23.0245,22.9979,23.0045,77800.0
2012-07-11 15:40:00,34.54,34.6,34.53,34.6,147900.0,23.0045,23.0445,22.9979,23.0445,147900.0
2012-07-11 15:45:00,34.6,34.69,34.58,34.68,205000.0,23.0445,23.1044,23.0312,23.0978,205000.0
2012-07-11 15:50:00,34.68,34.69,34.62,34.63,277300.0,23.0978,23.1044,23.0578,23.0645,277300.0
2012-07-11 15:55:00,34.63,34.65,34.59,34.6,527500.0,23.0645,23.0778,23.0378,23.0445,527500.0
2012-07-12 09:30:00,34.54,34.69,34.46,34.54,137200.0,23.0045,23.1044,22.9513,23.0045,137200.0
2012-07-12 09:35:00,34.54,34.62,34.5,34.56,72500.0,23.0045,23.0578,22.9779,23.0179,72500.0
2012-07-12 09:40:00,34.56,34.58,34.53,34.54,49000.0,23.0179,23.0312,22.9979,23.0045,49000.0
2012-07-12 09:45:00,34.53,34.59,34.52,34.57,113200.0,22.9979,23.0378,22.9912,23.0245,113200.0
2012-07-12 09:50:00,34.56,34.59,34.55,34.58,83600.0,23.0179,23.0378,23.0112,23.0312,83600.0
2012-07-12 09:55:00,34.58,34.7,34.57,34.7,111800.0,23.0312,23.1111,23.0245,23.1111,111800.0
2012-07-12 10:00:00,34.69,34.7,34.63,34.64,71100.0,23.1044,23.1111,23.0645,23.0711,71100.0
2012-07-12 10:05:00,34.65,34.65,34.61,34.62,67600.0,23.0778,23.0778,23.0512,23.0578,67600.0
2012-07-12 10:10:00,34.62,34.62,34.59,34.61,89000.0,23.0578,23.0578,23.0378,23.0512,89000.0
2012-07-12 10:15:00,34.61,34.66,34.6,34.64,81700.0,23.0512,23.0845,23.0445,23.0711,81700.0
2012-07-12 10:20:00,34.63,34.7,34.63,34.68,147000.0,23.0645,23.1111,23.0645,23.0978,147000.0
2012-07-12 10:25:00,34.68,34.68,34.61,34.64,69900.0,23.0978,23.0978,23.0512,23.0711,69900.0
2012-07-12 10:30:00,34.64,34.73,34.64,34.7,153200.0,23.0711,23.1311,23.0711,23.1111,153200.0
2012-07-12 10:35:00,34.71,34.74,34.7,34.71,113100.0,23.1178,23.1377,23.1111,23.1178,113100.0
2012-07-12 10:40:00,34.71,34.72,34.68,34.7,335700.0,23.1178,23.1244,23.0978,23.1111,335700.0
2012-07-12 10:45:00,34.69,34.7,34.67,34.68,58100.0,23.1044,23.1111,23.0911,23.0978,58100.0
2012-07-12 10:50:00,34.68,34.71,34.67,34.67,94800.0,23.0978,23.1178,23.0911,23.0911,94800.0
2012-07-12 10:55:00,34.67,34.67,34.64,34.66,77600.0,23.0911,23.0911,23.0711,23.0845,77600.0
2012-07-12 11:00:00,34.67,34.7,34.66,34.7,48000.0,23.0911,23.1111,23.0845,23.1111,48000.0
2012-07-12 11:05:00,34.7,34.73,34.68,34.68,91300.0,23.1111,23.1311,23.0978,23.0978,91300.0
2012-07-12 11:10:00,34.68,34.69,34.65,34.66,51100.0,23.0978,23.1044,23.0778,23.0845,51100.0
2012-07-12 11:15:00,34.66,34.72,34.65,34.71,83900.0,23.0845,23.1244,23.0778,23.1178,83900.0
2012-07-12 11:20:00,34.7,34.78,34.7,34.78,254900.0,23.1111,23.1644,23.1111,23.1644,254900.0
2012-07-12 11:25:00,34.78,34.89,34.77,34.88,284600.0,23.1644,23.2376,23.1577,23.231,284600.0
2012-07-12 11:30:00,34.89,34.92,34.88,34.92,229700.0,23.2376,23.2576,23.231,23.2576,229700.0
2012-07-12 11:35:00,34.91,34.92,34.89,34.91,120200.0,23.251,23.2576,23.2376,23.251,120200.0
2012-07-12 11:40:00,34.92,34.92,34.87,34.89,170800.0,23.2576,23.2576,23.2243,23.2376,170800.0
2012-07-12 11:45:00,34.89,34.91,34.88,34.91,135700.0,23.2376,23.251,23.231,23.251,135700.0
2012-07-12 11:50:00,34.91,34.92,34.9,34.91,47600.0,23.251,23.2576,23.2443,23.251,47600.0
2012-07-12 11:55:00,34.91,34.93,34.9,34.91,82200.0,23.251,23.2643,23.2443,23.251,82200.0
2012-07-12 12:00:00,34.91,34.93,34.87,34.88,97700.0,23.251,23.2643,23.2243,23.231,97700.0
2012-07-12 12:05:00,34.87,34.88,34.84,34.86,127600.0,23.2243,23.231,23.2043,23.2177,127600.0
2012-07-12 12:10:00,34.85,34.86,34.83,34.86,99700.0,23.211,23.2177,23.1977,23.2177,99700.0
2012-07-12 12:15:00,34.86,34.88,34.85,34.87,24600.0,23.2177,23.231,23.211,23.2243,24600.0
2012-07-12 12:20:00,34.87,34.88,34.86,34.87,40600.0,23.2243,23.231,23.2177,23.2243,40600.0
2012-07-12 12:25:00,34.87,34.89,34.86,34.89,34800.0,23.2243,23.2376,23.2177,23.2376,34800.0
2012-07-12 12:30:00,34.89,34.91,34.88,34.91,52000.0,23.2376,23.251,23.231,23.251,52000.0
2012-07-12 12:35:00,34.91,34.97,34.91,34.96,78300.0,23.251,23.2909,23.251,23.2843,78300.0
2012-07-12 12:40:00,34.96,35.04,34.95,35.03,172700.0,23.2843,23.3376,23.2776,23.3309,172700.0
2012-07-12 12:45:00,35.04,35.05,35.01,35.02,130900.0,23.3376,23.3442,23.3176,23.3242,130900.0
2012-07-12 12:50:00,35.02,35.05,35.01,35.02,114900.0,23.3242,23.3442,23.3176,23.3242,114900.0
2012-07-12 12:55:00,35.01,35.02,34.98,35.0,233300.0,23.3176,23.3242,23.2976,23.3109,233300.0
2012-07-12 13:00:00,35.0,35.0,34.95,34.95,56800.0,23.3109,23.3109,23.2776,23.2776,56800.0
2012-07-12 13:05:00,34.96,34.99,34.95,34.99,73100.0,23.2843,23.3042,23.2776,23.3042,73100.0
2012-07-12 13:10:00,34.98,35.01,34.98,34.99,75100.0,23.2976,23.3176,23.2976,23.3042,75100.0
2012-07-12 13:15:00,34.99,35.01,34.98,35.01,27400.0,23.3042,23.3176,23.2976,23.3176,27400.0
2012-07-12 13:20:00,35.01,35.01,34.99,35.0,60000.0,23.3176,23.3176,23.3042,23.3109,60000.0
2012-07-12 13:25:00,35.0,35.01,34.97,34.98,71000.0,23.3109,23.3176,23.2909,23.2976,71000.0
2012-07-12 13:30:00,34.97,34.98,34.95,34.96,26300.0,23.2909,23.2976,23.2776,23.2843,26300.0
2012-07-12 13:35:00,34.95,34.98,34.95,34.97,44300.0,23.2776,23.2976,23.2776,23.2909,44300.0
2012-07-12 13:40:00,34.97,35.0,34.97,34.98,33600.0,23.2909,23.3109,23.2909,23.2976,33600.0
2012-07-12 13:45:00,34.99,35.01,34.98,34.99,85700.0,23.3042,23.3176,23.2976,23.3042,85700.0
2012-07-12 13:50:00,34.99,34.99,34.95,34.96,59400.0,23.3042,23.3042,23.2776,23.2843,59400.0
2012-07-12 13:55:00,34.95,34.95,34.91,34.93,60700.0,23.2776,23.2776,23.251,23.2643,60700.0
2012-07-12 14:00:00,34.93,34.94,34.9,34.91,42600.0,23.2643,23.2709,23.2443,23.251,42600.0
2012-07-12 14:05:00,34.9,34.95,34.9,34.95,66500.0,23.2443,23.2776,23.2443,23.2776,66500.0
2012-07-12 14:10:00,34.95,34.95,34.9,34.91,56100.0,23.2776,23.2776,23.2443,23.251,56100.0
2012-07-12 14:15:00,34.9,34.94,34.9,34.9,83500.0,23.2443,23.2709,23.2443,23.2443,83500.0
2012-07-12 14:20:00,34.91,34.93,34.89,34.9,34500.0,23.251,23.2643,23.2376,23.2443,34500.0
2012-07-12 14:25:00,34.9,34.94,34.9,34.93,43600.0,23.2443,23.2709,23.2443,23.2643,43600.0
2012-07-12 14:30:00,34.94,34.95,34.93,34.94,70400.0,23.2709,23.2776,23.2643,23.2709,70400.0
2012-07-12 14:35:00,34.94,34.94,34.91,34.93,68400.0,23.2709,23.2709,23.251,23.2643,68400.0
2012-07-12 14:40:00,34.93,34.95,34.92,34.95,62100.0,23.2643,23.2776,23.2576,23.2776,62100.0
2012-07-12 14:45:00,34.95,34.95,34.9,34.92,73700.0,23.2776,23.2776,23.2443,23.2576,73700.0
2012-07-12 14:50:00,34.91,34.96,34.91,34.95,77800.0,23.251,23.2843,23.251,23.2776,77800.0
2012-07-12 14:55:00,34.95,34.97,34.94,34.95,54000.0,23.2776,23.2909,23.2709,23.2776,54000.0
2012-07-12 15:00:00,34.95,34.98,34.94,34.98,33800.0,23.2776,23.2976,23.2709,23.2976,33800.0
2012-07-12 15:05:00,34.98,35.0,34.94,34.97,56200.0,23.2976,23.3109,23.2709,23.2909,56200.0
2012-07-12 15:10:00,34.97,35.0,34.96,34.96,109500.0,23.2909,23.3109,23.2843,23.2843,109500.0
2012-07-12 15:15:00,34.96,34.99,34.93,34.95,151400.0,23.2843,23.3042,23.2643,23.2776,151400.0
2012-07-12 15:20:00,34.96,35.0,34.95,34.99,141900.0,23.2843,23.3109,23.2776,23.3042,141900.0
2012-07-12 15:25:00,34.98,34.99,34.95,34.96,130900.0,23.2976,23.3042,23.2776,23.2843,130900.0
2012-07-12 15:30:00,34.95,34.99,34.95,34.96,150200.0,23.2776,23.3042,23.2776,23.2843,150200.0
2012-07-12 15:35:00,34.96,34.97,34.93,34.93,183000.0,23.2843,23.2909,23.2643,23.2643,183000.0
2012-07-12 15:40:00,34.94,34.97,34.93,34.95,281400.0,23.2709,23.2909,23.2643,23.2776,281400.0
2012-07-12 15:45:00,34.95,34.98,34.92,34.95,347700.0,23.2776,23.2976,23.2576,23.2776,347700.0
2012-07-12 15:50:00,34.95,34.95,34.9,34.92,430100.0,23.2776,23.2776,23.2443,23.2576,430100.0
2012-07-12 15:55:00,34.91,34.94,34.89,34.9,629100.0,23.251,23.2709,23.2376,23.2443,629100.0
2012-07-13 09:30:00,35.0,35.08,34.96,35.05,162100.0,23.3109,23.3642,23.2843,23.3442,162100.0
2012-07-13 09:35:00,35.05,35.08,35.05,35.08,56100.0,23.3442,23.3642,23.3442,23.3642,56100.0
2012-07-13 09:40:00,35.08,35.19,35.07,35.18,103000.0,23.3642,23.4375,23.3575,23.4308,103000.0
2012-07-13 09:45:00,35.19,35.22,35.16,35.21,68200.0,23.4375,23.4574,23.4175,23.4508,68200.0
2012-07-13 09:50:00,35.22,35.24,35.2,35.24,70000.0,23.4574,23.4708,23.4441,23.4708,70000.0
2012-07-13 09:55:00,35.24,35.27,35.23,35.27,87100.0,23.4708,23.4907,23.4641,23.4907,87100.0
2012-07-13 10:00:00,35.27,35.31,35.25,35.3,158300.0,23.4907,23.5174,23.4774,23.5107,158300.0
2012-07-13 10:05:00,35.3,35.36,35.3,35.36,93700.0,23.5107,23.5507,23.5107,23.5507,93700.0
2012-07-13 10:10:00,35.35,35.36,35.32,35.35,212000.0,23.544,23.5507,23.524,23.544,212000.0
2012-07-13 10:15:00,35.35,35.35,35.27,35.28,41400.0,23.544,23.544,23.4907,23.4974,41400.0
2012-07-13 10:20:00,35.27,35.33,35.25,35.33,82500.0,23.4907,23.5307,23.4774,23.5307,82500.0
2012-07-13 10:25:00,35.33,35.34,35.25,35.25,42300.0,23.5307,23.5374,23.4774,23.4774,42300.0
2012-07-13 10:30:00,35.26,35.32,35.25,35.3,106800.0,23.4841,23.524,23.4774,23.5107,106800.0
2012-07-13 10:35:00,35.3,35.35,35.3,35.34,210000.0,23.5107,23.544,23.5107,23.5374,210000.0
2012-07-13 10:40:00,35.34,35.35,35.34,35.34,96000.0,23.5374,23.544,23.5374,23.5374,96000.0
2012-07-13 10:45:00,35.34,35.41,35.34,35.41,130200.0,23.5374,23.584,23.5374,23.584,130200.0
2012-07-13 10:50:00,35.4,35.41,35.37,35.39,104200.0,23.5773,23.584,23.5573,23.5707,104200.0
2012-07-13 10:55:00,35.38,35.41,35.38,35.39,133100.0,23.564,23.584,23.564,23.5707,133100.0
2012-07-13 11:00:00,35.39,35.41,35.39,35.4,143700.0,23.5707,23.584,23.5707,23.5773,143700.0
2012-07-13 11:05:00,35.4,35.42,35.39,35.4,110900.0,23.5773,23.5906,23.5707,23.5773,110900.0
2012-07-13 11:10:00,35.4,35.45,35.4,35.41,126200.0,23.5773,23.6106,23.5773,23.584,126200.0
2012-07-13 11:15:00,35.42,35.44,35.41,35.44,73500.0,23.5906,23.604,23.584,23.604,73500.0
2012-07-13 11:20:00,35.43,35.45,35.42,35.42,153500.0,23.5973,23.6106,23.5906,23.5906,153500.0
2012-07-13 11:25:00,35.42,35.42,35.37,35.37,35000.0,23.5906,23.5906,23.5573,23.5573,35000.0
2012-07-13 11:30:00,35.37,35.37,35.36,35.36,33200.0,23.5573,23.5573,23.5507,23.5507,33200.0
2012-07-13 11:35:00,35.36,35.44,35.36,35.44,103800.0,23.5507,23.604,23.5507,23.604,103800.0
2012-07-13 11:40:00,35.45,35.49,35.45,35.45,90900.0,23.6106,23.6373,23.6106,23.6106,90900.0
2012-07-13 11:45:00,35.45,35.48,35.45,35.46,40900.0,23.6106,23.6306,23.6106,23.6173,40900.0
2012-07-13 11:50:00,35.46,35.47,35.45,35.46,67700.0,23.6173,23.6239,23.6106,23.6173,67700.0
2012-07-13 11:55:00,35.45,35.45,35.42,35.42,38600.0,23.6106,23.6106,23.5906,23.5906,38600.0
2012-07-13 12:00:00,35.42,35.45,35.42,35.44,28200.0,23.5906,23.6106,23.5906,23.604,28200.0
2012-07-13 12:05:00,35.44,35.46,35.44,35.45,57100.0,23.604,23.6173,23.604,23.6106,57100.0
2012-07-13 12:10:00,35.45,35.49,35.45,35.47,180100.0,23.6106,23.6373,23.6106,23.6239,180100.0
2012-07-13 12:15:00,35.48,35.48,35.47,35.47,60400.0,23.6306,23.6306,23.6239,23.6239,60400.0
2012-07-13 12:20:00,35.48,35.48,35.45,35.46,92500.0,23.6306,23.6306,23.6106,23.6173,92500.0
2012-07-13 12:25:00,35.46,35.47,35.46,35.47,30500.0,23.6173,23.6239,23.6173,23.6239,30500.0
2012-07-13 12:30:00,35.46,35.48,35.44,35.44,47200.0,23.6173,23.6306,23.604,23.604,47200.0
2012-07-13 12:35:00,35.45,35.47,35.44,35.47,69200.0,23.6106,23.6239,23.604,23.6239,69200.0
2012-07-13 12:40:00,35.47,35.47,35.45,35.45,58600.0,23.6239,23.6239,23.6106,23.6106,58600.0
2012-07-13 12:45:00,35.45,35.5,35.45,35.48,95500.0,23.6106,23.6439,23.6106,23.6306,95500.0
2012-07-13 12:50:00,35.48,35.49,35.45,35.46,90300.0,23.6306,23.6373,23.6106,23.6173,90300.0
2012-07-13 12:55:00,35.46,35.46,35.41,35.41,49300.0,23.6173,23.6173,23.584,23.584,49300.0
2012-07-13 13:00:00,35.41,35.42,35.4,35.4,31100.0,23.584,23.5906,23.5773,23.5773,31100.0
2012-07-13 13:05:00,35.4,35.41,35.38,35.39,50200.0,23.5773,23.584,23.564,23.5707,50200.0
2012-07-13 13:10:00,35.39,35.4,35.38,35.39,99500.0,23.5707,23.5773,23.564,23.5707,99500.0
2012-07-13 13:15:00,35.39,35.39,35.37,35.38,67600.0,23.5707,23.5707,23.5573,23.564,67600.0
2012-07-13 13:20:00,35.37,35.38,35.36,35.37,24100.0,23.5573,23.564,23.5507,23.5573,24100.0
2012-07-13 13:25:00,35.37,35.37,35.35,35.37,83400.0,23.5573,23.5573,23.544,23.5573,83400.0
2012-07-13 13:30:00,35.36,35.37,35.36,35.36,100700.0,23.5507,23.5573,23.5507,23.5507,100700.0
2012-07-13 13:35:00,35.36,35.37,35.34,35.34,60700.0,23.5507,23.5573,23.5374,23.5374,60700.0
2012-07-13 13:40:00,35.34,35.35,35.32,35.32,71800.0,23.5374,23.544,23.524,23.524,71800.0
2012-07-13 13:45:00,35.32,35.34,35.3,35.3,159000.0,23.524,23.5374,23.5107,23.5107,159000.0
2012-07-13 13:50:00,35.31,35.33,35.29,35.33,55900.0,23.5174,23.5307,23.5041,23.5307,55900.0
2012-07-13 13:55:00,35.32,35.33,35.29,35.3,68200.0,23.524,23.5307,23.5041,23.5107,68200.0
2012-07-13 14:00:00,35.31,35.31,35.26,35.26,147800.0,23.5174,23.5174,23.4841,23.4841,147800.0
2012-07-13 14:05:00,35.27,35.27,35.26,35.26,42600.0,23.4907,23.4907,23.4841,23.4841,42600.0
2012-07-13 14:10:00,35.27,35.29,35.25,35.25,203100.0,23.4907,23.5041,23.4774,23.4774,203100.0
2012-07-13 14:15:00,35.26,35.26,35.25,35.25,39400.0,23.4841,23.4841,23.4774,23.4774,39400.0
2012-07-13 14:20:00,35.26,35.26,35.21,35.22,113700.0,23.4841,23.4841,23.4508,23.4574,113700.0
2012-07-13 14:25:00,35.21,35.23,35.21,35.23,36400.0,23.4508,23.4641,23.4508,23.4641,36400.0
2012-07-13 14:30:00,35.23,35.24,35.22,35.23,48500.0,23.4641,23.4708,23.4574,23.4641,48500.0
2012-07-13 14:35:00,35.24,35.26,35.23,35.24,57000.0,23.4708,23.4841,23.4641,23.4708,57000.0
2012-07-13 14:40:00,35.25,35.27,35.24,35.27,39600.0,23.4774,23.4907,23.4708,23.4907,39600.0
2012-07-13 14:45:00,35.26,35.27,35.24,35.25,64600.0,23.4841,23.4907,23.4708,23.4774,64600.0
2012-07-13 14:50:00,35.26,35.26,35.24,35.26,37200.0,23.4841,23.4841,23.4708,23.4841,37200.0
2012-07-13 14:55:00,35.26,35.29,35.25,35.29,40700.0,23.4841,23.5041,23.4774,23.5041,40700.0
2012-07-13 15:00:00,35.29,35.35,35.29,35.34,85100.0,23.5041,23.544,23.5041,23.5374,85100.0
2012-07-13 15:05:00,35.34,35.35,35.3,35.32,85000.0,23.5374,23.544,23.5107,23.524,85000.0
2012-07-13 15:10:00,35.32,35.35,35.32,35.33,109600.0,23.524,23.544,23.524,23.5307,109600.0
2012-07-13 15:15:00,35.33,35.34,35.3,35.32,93800.0,23.5307,23.5374,23.5107,23.524,93800.0
2012-07-13 15:20:00,35.33,35.36,35.32,35.36,94000.0,23.5307,23.5507,23.524,23.5507,94000.0
2012-07-13 15:25:00,35.36,35.37,35.34,35.36,163200.0,23.5507,23.5573,23.5374,23.5507,163200.0
2012-07-13 15:30:00,35.37,35.37,35.3,35.31,125700.0,23.5573,23.5573,23.5107,23.5174,125700.0
2012-07-13 15:35:00,35.31,35.32,35.29,35.3,187200.0,23.5174,23.524,23.5041,23.5107,187200.0
2012-07-13 15:40:00,35.3,35.32,35.28,35.32,207500.0,23.5107,23.524,23.4974,23.524,207500.0
2012-07-13 15:45:00,35.32,35.33,35.3,35.33,188700.0,23.524,23.5307,23.5107,23.5307,188700.0
2012-07-13 15:50:00,35.33,35.36,35.3,35.36,317700.0,23.5307,23.5507,23.5107,23.5507,317700.0
2012-07-13 15:55:00,35.36,35.4,35.33,35.38,517700.0,23.5507,23.5773,23.5307,23.564,517700.0
2012-07-16 09:30:00,35.41,35.45,35.25,35.3,273600.0,23.584,23.6106,23.4774,23.5107,273600.0
2012-07-16 09:35:00,35.3,35.3,35.21,35.28,68900.0,23.5107,23.5107,23.4508,23.4974,68900.0
2012-07-16 09:40:00,35.27,35.39,35.27,35.37,44300.0,23.4907,23.5707,23.4907,23.5573,44300.0
2012-07-16 09:45:00,35.36,35.38,35.35,35.36,68600.0,23.5507,23.564,23.544,23.5507,68600.0
2012-07-16 09:50:00,35.35,35.38,35.33,35.33,51700.0,23.544,23.564,23.5307,23.5307,51700.0
2012-07-16 09:55:00,35.32,35.33,35.29,35.3,48800.0,23.524,23.5307,23.5041,23.5107,48800.0
2012-07-16 10:00:00,35.29,35.29,35.24,35.24,219800.0,23.5041,23.5041,23.4708,23.4708,219800.0
2012-07-16 10:05:00,35.24,35.25,35.18,35.2,144800.0,23.4708,23.4774,23.4308,23.4441,144800.0
2012-07-16 10:10:00,35.21,35.27,35.2,35.26,107500.0,23.4508,23.4907,23.4441,23.4841,107500.0
2012-07-16 10:15:00,35.26,35.3,35.25,35.29,73000.0,23.4841,23.5107,23.4774,23.5041,73000.0
2012-07-16 10:20:00,35.29,35.33,35.29,35.31,64800.0,23.5041,23.5307,23.5041,23.5174,64800.0
2012-07-16 10:25:00,35.32,35.38,35.3,35.36,63400.0,23.524,23.564,23.5107,23.5507,63400.0
2012-07-16 10:30:00,35.36,35.39,35.34,35.38,131000.0,23.5507,23.5707,23.5374,23.564,131000.0
2012-07-16 10:35:00,35.38,35.45,35.37,35.43,134000.0,23.564,23.6106,23.5573,23.5973,134000.0
2012-07-16 10:40:00,35.43,35.48,35.42,35.48,137800.0,23.5973,23.6306,23.5906,23.6306,137800.0
2012-07-16 10:45:00,35.48,35.52,35.47,35.52,128500.0,23.6306,23.6572,23.6239,23.6572,128500.0
2012-07-16 10:50:00,35.52,35.53,35.47,35.48,85100.0,23.6572,23.6639,23.6239,23.6306,85100.0
2012-07-16 10:55:00,35.48,35.5,35.43,35.48,47700.0,23.6306,23.6439,23.5973,23.6306,47700.0
2012-07-16 11:00:00,35.47,35.5,35.45,35.5,108100.0,23.6239,23.6439,23.6106,23.6439,108100.0
2012-07-16 11:05:00,35.5,35.51,35.48,35.5,68200.0,23.6439,23.6506,23.6306,23.6439,68200.0
2012-07-16 11:10:00,35.51,35.55,35.51,35.54,45400.0,23.6506,23.6772,23.6506,23.6706,45400.0
2012-07-16 11:15:00,35.54,35.59,35.54,35.58,60700.0,23.6706,23.7039,23.6706,23.6972,60700.0
2012-07-16 11:20:00,35.58,35.58,35.55,35.55,120200.0,23.6972,23.6972,23.6772,23.6772,120200.0
2012-07-16 11:25:00,35.55,35.56,35.49,35.51,153400.0,23.6772,23.6839,23.6373,23.6506,153400.0
2012-07-16 11:30:00,35.51,35.51,35.49,35.49,71900.0,23.6506,23.6506,23.6373,23.6373,71900.0
2012-07-16 11:35:00,35.5,35.51,35.47,35.51,72600.0,23.6439,23.6506,23.6239,23.6506,72600.0
2012-07-16 11:40:00,35.5,35.52,35.49,35.51,137200.0,23.6439,23.6572,23.6373,23.6506,137200.0
2012-07-16 11:45:00,35.5,35.52,35.5,35.52,39100.0,23.6439,23.6572,23.6439,23.6572,39100.0
2012-07-16 11:50:00,35.52,35.55,35.49,35.54,166400.0,23.6572,23.6772,23.6373,23.6706,166400.0
2012-07-16 11:55:00,35.54,35.54,35.51,35.51,103000.0,23.6706,23.6706,23.6506,23.6506,103000.0
2012-07-16 12:00:00,35.51,35.52,35.51,35.51,22800.0,23.6506,23.6572,23.6506,23.6506,22800.0
2012-07-16 12:05:00,35.51,35.54,35.51,35.52,31900.0,23.6506,23.6706,23.6506,23.6572,31900.0
2012-07-16 12:10:00,35.52,35.54,35.52,35.54,73000.0,23.6572,23.6706,23.6572,23.6706,73000.0
2012-07-16 12:15:00,35.53,35.55,35.53,35.54,46200.0,23.6639,23.6772,23.6639,23.6706,46200.0
2012-07-16 12:20:00,35.55,35.55,35.52,35.53,32800.0,23.6772,23.6772,23.6572,23.6639,32800.0
2012-07-16 12:25:00,35.54,35.54,35.53,35.54,16500.0,23.6706,23.6706,23.6639,23.6706,16500.0
2012-07-16 12:30:00,35.53,35.56,35.53,35.54,31300.0,23.6639,23.6839,23.6639,23.6706,31300.0
2012-07-16 12:35:00,35.54,35.55,35.52,35.52,54400.0,23.6706,23.6772,23.6572,23.6572,54400.0
2012-07-16 12:40:00,35.52,35.54,35.52,35.52,163600.0,23.6572,23.6706,23.6572,23.6572,163600.0
2012-07-16 12:45:00,35.52,35.53,35.52,35.53,30600.0,23.6572,23.6639,23.6572,23.6639,30600.0
2012-07-16 12:50:00,35.52,35.54,35.52,35.53,41900.0,23.6572,23.6706,23.6572,23.6639,41900.0
2012-07-16 12:55:00,35.53,35.55,35.52,35.55,28900.0,23.6639,23.6772,23.6572,23.6772,28900.0
2012-07-16 13:00:00,35.55,35.57,35.53,35.55,41700.0,23.6772,23.6905,23.6639,23.6772,41700.0
2012-07-16 13:05:00,35.55,35.55,35.54,35.54,20900.0,23.6772,23.6772,23.6706,23.6706,20900.0
2012-07-16 13:10:00,35.54,35.54,35.52,35.52,66000.0,23.6706,23.6706,23.6572,23.6572,66000.0
2012-07-16 13:15:00,35.52,35.54,35.51,35.54,39700.0,23.6572,23.6706,23.6506,23.6706,39700.0
2012-07-16 13:20:00,35.53,35.54,35.53,35.53,15500.0,23.6639,23.6706,23.6639,23.6639,15500.0
2012-07-16 13:25:00,35.54,35.55,35.53,35.53,30300.0,23.6706,23.6772,23.6639,23.6639,30300.0
2012-07-16 13:30:00,35.54,35.55,35.53,35.54,28300.0,23.6706,23.6772,23.6639,23.6706,28300.0
2012-07-16 13:35:00,35.55,35.55,35.52,35.52,29100.0,23.6772,23.6772,23.6572,23.6572,29100.0
2012-07-16 13:40:00,35.53,35.54,35.52,35.53,32800.0,23.6639,23.6706,23.6572,23.6639,32800.0
2012-07-16 13:45:00,35.52,35.54,35.52,35.52,31100.0,23.6572,23.6706,23.6572,23.6572,31100.0
2012-07-16 13:50:00,35.52,35.55,35.52,35.53,33300.0,23.6572,23.6772,23.6572,23.6639,33300.0
2012-07-16 13:55:00,35.54,35.55,35.52,35.52,107800.0,23.6706,23.6772,23.6572,23.6572,107800.0
2012-07-16 14:00:00,35.53,35.54,35.5,35.52,105100.0,23.6639,23.6706,23.6439,23.6572,105100.0
2012-07-16 14:05:00,35.52,35.53,35.5,35.53,106500.0,23.6572,23.6639,23.6439,23.6639,106500.0
2012-07-16 14:10:00,35.52,35.54,35.52,35.54,20300.0,23.6572,23.6706,23.6572,23.6706,20300.0
2012-07-16 14:15:00,35.54,35.55,35.52,35.53,128200.0,23.6706,23.6772,23.6572,23.6639,128200.0
2012-07-16 14:20:00,35.52,35.56,35.52,35.55,40900.0,23.6572,23.6839,23.6572,23.6772,40900.0
2012-07-16 14:25:00,35.56,35.56,35.55,35.55,16200.0,23.6839,23.6839,23.6772,23.6772,16200.0
2012-07-16 14:30:00,35.55,35.56,35.54,35.55,150400.0,23.6772,23.6839,23.6706,23.6772,150400.0
2012-07-16 14:35:00,35.55,35.56,35.54,35.55,41400.0,23.6772,23.6839,23.6706,23.6772,41400.0
2012-07-16 14:40:00,35.56,35.56,35.53,35.53,58000.0,23.6839,23.6839,23.6639,23.6639,58000.0
2012-07-16 14:45:00,35.54,35.56,35.53,35.55,52900.0,23.6706,23.6839,23.6639,23.6772,52900.0
2012-07-16 14:50:00,35.55,35.57,35.55,35.55,56400.0,23.6772,23.6905,23.6772,23.6772,56400.0
2012-07-16 14:55:00,35.56,35.57,35.56,35.57,22200.0,23.6839,23.6905,23.6839,23.6905,22200.0
2012-07-16 15:00:00,35.57,35.57,35.54,35.55,52100.0,23.6905,23.6905,23.6706,23.6772,52100.0
2012-07-16 15:05:00,35.55,35.56,35.54,35.54,31000.0,23.6772,23.6839,23.6706,23.6706,31000.0
2012-07-16 15:10:00,35.55,35.55,35.54,35.54,20900.0,23.6772,23.6772,23.6706,23.6706,20900.0
2012-07-16 15:15:00,35.55,35.55,35.54,35.55,21700.0,23.6772,23.6772,23.6706,23.6772,21700.0
2012-07-16 15:20:00,35.55,35.55,35.5,35.52,103400.0,23.6772,23.6772,23.6439,23.6572,103400.0
2012-07-16 15:25:00,35.52,35.52,35.5,35.51,79400.0,23.6572,23.6572,23.6439,23.6506,79400.0
2012-07-16 15:30:00,35.5,35.51,35.48,35.5,92800.0,23.6439,23.6506,23.6306,23.6439,92800.0
2012-07-16 15:35:00,35.5,35.5,35.46,35.46,120200.0,23.6439,23.6439,23.6173,23.6173,120200.0
2012-07-16 15:40:00,35.47,35.47,35.42,35.44,166700.0,23.6239,23.6239,23.5906,23.604,166700.0
2012-07-16 15:45:00,35.44,35.45,35.41,35.45,189100.0,23.604,23.6106,23.584,23.6106,189100.0
2012-07-16 15:50:00,35.44,35.45,35.42,35.43,130800.0,23.604,23.6106,23.5906,23.5973,130800.0
2012-07-16 15:55:00,35.42,35.45,35.4,35.44,449300.0,23.5906,23.6106,23.5773,23.604,449300.0
2012-07-17 09:30:00,35.49,35.57,35.45,35.55,145300.0,23.6373,23.6905,23.6106,23.6772,145300.0
2012-07-17 09:35:00,35.55,35.59,35.52,35.52,64000.0,23.6772,23.7039,23.6572,23.6572,64000.0
2012-07-17 09:40:00,35.52,35.53,35.46,35.46,49800.0,23.6572,23.6639,23.6173,23.6173,49800.0
2012-07-17 09:45:00,35.47,35.49,35.43,35.44,67400.0,23.6239,23.6373,23.5973,23.604,67400.0
2012-07-17 09:50:00,35.43,35.49,35.43,35.48,54900.0,23.5973,23.6373,23.5973,23.6306,54900.0
2012-07-17 09:55:00,35.49,35.55,35.48,35.51,95800.0,23.6373,23.6772,23.6306,23.6506,95800.0
2012-07-17 10:00:00,35.51,35.51,35.43,35.44,185100.0,23.6506,23.6506,23.5973,23.604,185100.0
2012-07-17 10:05:00,35.45,35.5,35.44,35.5,138400.0,23.6106,23.6439,23.604,23.6439,138400.0
2012-07-17 10:10:00,35.49,35.54,35.48,35.54,140800.0,23.6373,23.6706,23.6306,23.6706,140800.0
2012-07-17 10:15:00,35.54,35.55,35.52,35.54,114300.0,23.6706,23.6772,23.6572,23.6706,114300.0
2012-07-17 10:20:00,35.52,35.62,35.52,35.62,90700.0,23.6572,23.7238,23.6572,23.7238,90700.0
2012-07-17 10:25:00,35.61,35.63,35.55,35.57,137900.0,23.7172,23.7305,23.6772,23.6905,137900.0
2012-07-17 10:30:00,35.56,35.61,35.55,35.61,157200.0,23.6839,23.7172,23.6772,23.7172,157200.0
2012-07-17 10:35:00,35.61,35.61,35.56,35.56,79800.0,23.7172,23.7172,23.6839,23.6839,79800.0
2012-07-17 10:40:00,35.57,35.58,35.55,35.57,132900.0,23.6905,23.6972,23.6772,23.6905,132900.0
2012-07-17 10:45:00,35.56,35.57,35.51,35.52,91300.0,23.6839,23.6905,23.6506,23.6572,91300.0
2012-07-17 10:50:00,35.51,35.54,35.5,35.53,52700.0,23.6506,23.6706,23.6439,23.6639,52700.0
2012-07-17 10:55:00,35.53,35.53,35.48,35.5,119000.0,23.6639,23.6639,23.6306,23.6439,119000.0
2012-07-17 11:00:00,35.5,35.58,35.49,35.55,91300.0,23.6439,23.6972,23.6373,23.6772,91300.0
2012-07-17 11:05:00,35.55,35.6,35.55,35.59,87400.0,23.6772,23.7105,23.6772,23.7039,87400.0
2012-07-17 11:10:00,35.59,35.63,35.59,35.61,137200.0,23.7039,23.7305,23.7039,23.7172,137200.0
2012-07-17 11:15:00,35.6,35.63,35.6,35.63,43200.0,23.7105,23.7305,23.7105,23.7305,43200.0
2012-07-17 11:20:00,35.62,35.65,35.62,35.65,42300.0,23.7238,23.7438,23.7238,23.7438,42300.0
2012-07-17 11:25:00,35.65,35.66,35.63,35.66,96800.0,23.7438,23.7505,23.7305,23.7505,96800.0
2012-07-17 11:30:00,35.65,35.66,35.63,35.64,93800.0,23.7438,23.7505,23.7305,23.7372,93800.0
2012-07-17 11:35:00,35.64,35.65,35.61,35.64,54500.0,23.7372,23.7438,23.7172,23.7372,54500.0
2012-07-17 11:40:00,35.65,35.69,35.64,35.68,32900.0,23.7438,23.7705,23.7372,23.7638,32900.0
2012-07-17 11:45:00,35.69,35.7,35.63,35.64,114700.0,23.7705,23.7771,23.7305,23.7372,114700.0
2012-07-17 11:50:00,35.64,35.64,35.61,35.62,58700.0,23.7372,23.7372,23.7172,23.7238,58700.0
2012-07-17 11:55:00,35.62,35.65,35.61,35.63,169700.0,23.7238,23.7438,23.7172,23.7305,169700.0
2012-07-17 12:00:00,35.63,35.7,35.62,35.68,76400.0,23.7305,23.7771,23.7238,23.7638,76400.0
2012-07-17 12:05:00,35.68,35.7,35.68,35.68,40200.0,23.7638,23.7771,23.7638,23.7638,40200.0
2012-07-17 12:10:00,35.68,35.69,35.65,35.66,42400.0,23.7638,23.7705,23.7438,23.7505,42400.0
2012-07-17 12:15:00,35.67,35.72,35.65,35.7,78900.0,23.7571,23.7904,23.7438,23.7771,78900.0
2012-07-17 12:20:00,35.7,35.74,35.69,35.73,45700.0,23.7771,23.8038,23.7705,23.7971,45700.0
2012-07-17 12:25:00,35.74,35.75,35.73,35.73,39400.0,23.8038,23.8104,23.7971,23.7971,39400.0
2012-07-17 12:30:00,35.74,35.75,35.72,35.73,56400.0,23.8038,23.8104,23.7904,23.7971,56400.0
2012-07-17 12:35:00,35.72,35.73,35.69,35.69,84900.0,23.7904,23.7971,23.7705,23.7705,84900.0
2012-07-17 12:40:00,35.7,35.7,35.68,35.7,68300.0,23.7771,23.7771,23.7638,23.7771,68300.0
2012-07-17 12:45:00,35.69,35.74,35.69,35.72,65100.0,23.7705,23.8038,23.7705,23.7904,65100.0
2012-07-17 12:50:00,35.72,35.73,35.68,35.71,89500.0,23.7904,23.7971,23.7638,23.7838,89500.0
2012-07-17 12:55:00,35.72,35.74,35.71,35.73,154000.0,23.7904,23.8038,23.7838,23.7971,154000.0
2012-07-17 13:00:00,35.73,35.76,35.72,35.76,85900.0,23.7971,23.8171,23.7904,23.8171,85900.0
2012-07-17 13:05:00,35.77,35.8,35.75,35.8,50000.0,23.8238,23.8437,23.8104,23.8437,50000.0
2012-07-17 13:10:00,35.8,35.83,35.79,35.81,30700.0,23.8437,23.8637,23.8371,23.8504,30700.0
2012-07-17 13:15:00,35.82,35.82,35.79,35.81,53500.0,23.8571,23.8571,23.8371,23.8504,53500.0
2012-07-17 13:20:00,35.81,35.85,35.79,35.84,210500.0,23.8504,23.877,23.8371,23.8704,210500.0
2012-07-17 13:25:00,35.84,35.92,35.84,35.92,109300.0,23.8704,23.9237,23.8704,23.9237,109300.0
2012-07-17 13:30:00,35.92,35.96,35.92,35.95,274300.0,23.9237,23.9503,23.9237,23.9436,274300.0
2012-07-17 13:35:00,35.95,35.96,35.93,35.93,92600.0,23.9436,23.9503,23.9303,23.9303,92600.0
2012-07-17 13:40:00,35.93,35.96,35.92,35.93,68300.0,23.9303,23.9503,23.9237,23.9303,68300.0
2012-07-17 13:45:00,35.93,35.93,35.86,35.92,306300.0,23.9303,23.9303,23.8837,23.9237,306300.0
2012-07-17 13:50:00,35.91,35.92,35.87,35.87,41300.0,23.917,23.9237,23.8904,23.8904,41300.0
2012-07-17 13:55:00,35.88,35.88,35.85,35.88,75700.0,23.897,23.897,23.877,23.897,75700.0
2012-07-17 14:00:00,35.88,35.93,35.87,35.92,64500.0,23.897,23.9303,23.8904,23.9237,64500.0
2012-07-17 14:05:00,35.92,35.94,35.91,35.93,40900.0,23.9237,23.937,23.917,23.9303,40900.0
2012-07-17 14:10:00,35.93,35.95,35.93,35.95,78600.0,23.9303,23.9436,23.9303,23.9436,78600.0
2012-07-17 14:15:00,35.94,35.95,35.9,35.93,132700.0,23.937,23.9436,23.9103,23.9303,132700.0
2012-07-17 14:20:00,35.93,35.96,35.93,35.95,67200.0,23.9303,23.9503,23.9303,23.9436,67200.0
2012-07-17 14:25:00,35.96,35.96,35.94,35.96,81400.0,23.9503,23.9503,23.937,23.9503,81400.0
2012-07-17 14:30:00,35.96,35.97,35.95,35.97,95900.0,23.9503,23.957,23.9436,23.957,95900.0
2012-07-17 14:35:00,35.97,35.97,35.93,35.93,73200.0,23.957,23.957,23.9303,23.9303,73200.0
2012-07-17 14:40:00,35.92,35.97,35.92,35.96,363100.0,23.9237,23.957,23.9237,23.9503,363100.0
2012-07-17 14:45:00,35.96,35.99,35.95,35.99,147700.0,23.9503,23.9703,23.9436,23.9703,147700.0
2012-07-17 14:50:00,35.99,35.99,35.97,35.97,33200.0,23.9703,23.9703,23.957,23.957,33200.0
2012-07-17 14:55:00,35.98,36.0,35.97,35.98,95400.0,23.9636,23.9769,23.957,23.9636,95400.0
2012-07-17 15:00:00,35.98,35.99,35.95,35.95,49300.0,23.9636,23.9703,23.9436,23.9436,49300.0
2012-07-17 15:05:00,35.95,35.98,35.93,35.97,168800.0,23.9436,23.9636,23.9303,23.957,168800.0
2012-07-17 15:10:00,35.97,36.04,35.97,36.02,464200.0,23.957,24.0036,23.957,23.9903,464200.0
2012-07-17 15:15:00,36.01,36.06,36.0,36.05,142500.0,23.9836,24.0169,23.9769,24.0102,142500.0
2012-07-17 15:20:00,36.05,36.05,36.01,36.03,115500.0,24.0102,24.0102,23.9836,23.9969,115500.0
2012-07-17 15:25:00,36.02,36.04,36.0,36.01,128400.0,23.9903,24.0036,23.9769,23.9836,128400.0
2012-07-17 15:30:00,36.01,36.02,35.98,36.0,235900.0,23.9836,23.9903,23.9636,23.9769,235900.0
2012-07-17 15:35:00,35.99,36.0,35.95,35.95,163500.0,23.9703,23.9769,23.9436,23.9436,163500.0
2012-07-17 15:40:00,35.95,35.98,35.94,35.96,212800.0,23.9436,23.9636,23.937,23.9503,212800.0
2012-07-17 15:45:00,35.95,35.97,35.94,35.95,143000.0,23.9436,23.957,23.937,23.9436,143000.0
2012-07-17 15:50:00,35.96,35.98,35.94,35.95,252100.0,23.9503,23.9636,23.937,23.9436,252100.0
2012-07-17 15:55:00,35.95,36.0,35.94,35.98,445900.0,23.9436,23.9769,23.937,23.9636,445900.0
2012-07-18 09:30:00,35.92,35.97,35.83,35.97,141600.0,23.9237,23.957,23.8637,23.957,141600.0
2012-07-18 09:35:00,35.97,35.97,35.86,35.87,98200.0,23.957,23.957,23.8837,23.8904,98200.0
2012-07-18 09:40:00,35.86,35.94,35.86,35.9,168100.0,23.8837,23.937,23.8837,23.9103,168100.0
2012-07-18 09:45:00,35.9,35.93,35.89,35.92,128900.0,23.9103,23.9303,23.9037,23.9237,128900.0
2012-07-18 09:50:00,35.92,35.99,35.9,35.98,115300.0,23.9237,23.9703,23.9103,23.9636,115300.0
2012-07-18 09:55:00,35.99,36.0,35.97,35.98,97400.0,23.9703,23.9769,23.957,23.9636,97400.0
2012-07-18 10:00:00,35.98,36.1,35.97,36.1,112000.0,23.9636,24.0435,23.957,24.0435,112000.0
2012-07-18 10:05:00,36.09,36.1,36.05,36.09,125800.0,24.0369,24.0435,24.0102,24.0369,125800.0
2012-07-18 10:10:00,36.09,36.11,36.05,36.06,84000.0,24.0369,24.0502,24.0102,24.0169,84000.0
2012-07-18 10:15:00,36.06,36.07,36.03,36.03,52600.0,24.0169,24.0236,23.9969,23.9969,52600.0
2012-07-18 10:20:00,36.03,36.05,36.01,36.01,81000.0,23.9969,24.0102,23.9836,23.9836,81000.0
2012-07-18 10:25:00,36.01,36.05,36.0,36.03,56200.0,23.9836,24.0102,23.9769,23.9969,56200.0
2012-07-18 10:30:00,36.04,36.04,35.98,35.98,80600.0,24.0036,24.0036,23.9636,23.9636,80600.0
2012-07-18 10:35:00,35.98,36.0,35.97,35.98,53600.0,23.9636,23.9769,23.957,23.9636,53600.0
2012-07-18 10:40:00,35.98,36.0,35.97,35.98,91000.0,23.9636,23.9769,23.957,23.9636,91000.0
2012-07-18 10:45:00,35.98,36.08,35.97,36.08,66900.0,23.9636,24.0302,23.957,24.0302,66900.0
2012-07-18 10:50:00,36.08,36.08,36.03,36.04,49100.0,24.0302,24.0302,23.9969,24.0036,49100.0
2012-07-18 10:55:00,36.04,36.05,36.01,36.04,54500.0,24.0036,24.0102,23.9836,24.0036,54500.0
2012-07-18 11:00:00,36.04,36.05,36.01,36.01,42000.0,24.0036,24.0102,23.9836,23.9836,42000.0
2012-07-18 11:05:00,36.0,36.01,35.96,35.98,49600.0,23.9769,23.9836,23.9503,23.9636,49600.0
2012-07-18 11:10:00,35.98,35.98,35.96,35.97,64300.0,23.9636,23.9636,23.9503,23.957,64300.0
2012-07-18 11:15:00,35.98,36.01,35.95,35.98,170900.0,23.9636,23.9836,23.9436,23.9636,170900.0
2012-07-18 11:20:00,35.98,35.99,35.97,35.97,54000.0,23.9636,23.9703,23.957,23.957,54000.0
2012-07-18 11:25:00,35.97,35.98,35.96,35.98,74700.0,23.957,23.9636,23.9503,23.9636,74700.0
2012-07-18 11:30:00,35.98,35.99,35.97,35.99,41300.0,23.9636,23.9703,23.957,23.9703,41300.0
2012-07-18 11:35:00,35.99,36.05,35.98,36.04,69600.0,23.9703,24.0102,23.9636,24.0036,69600.0
2012-07-18 11:40:00,36.03,36.05,36.03,36.04,33700.0,23.9969,24.0102,23.9969,24.0036,33700.0
2012-07-18 11:45:00,36.05,36.05,36.02,36.04,55100.0,24.0102,24.0102,23.9903,24.0036,55100.0
2012-07-18 11:50:00,36.04,36.05,36.03,36.04,49200.0,24.0036,24.0102,23.9969,24.0036,49200.0
2012-07-18 11:55:00,36.05,36.06,36.0,36.0,143000.0,24.0102,24.0169,23.9769,23.9769,143000.0
2012-07-18 12:00:00,36.0,36.06,36.0,36.04,36000.0,23.9769,24.0169,23.9769,24.0036,36000.0
2012-07-18 12:05:00,36.05,36.09,36.04,36.08,41300.0,24.0102,24.0369,24.0036,24.0302,41300.0
2012-07-18 12:10:00,36.09,36.1,36.08,36.09,45200.0,24.0369,24.0435,24.0302,24.0369,45200.0
2012-07-18 12:15:00,36.09,36.1,36.08,36.1,58800.0,24.0369,24.0435,24.0302,24.0435,58800.0
2012-07-18 12:20:00,36.09,36.1,36.08,36.09,70000.0,24.0369,24.0435,24.0302,24.0369,70000.0
2012-07-18 12:25:00,36.09,36.1,36.08,36.09,30800.0,24.0369,24.0435,24.0302,24.0369,30800.0
2012-07-18 12:30:00,36.09,36.1,36.08,36.09,26200.0,24.0369,24.0435,24.0302,24.0369,26200.0
2012-07-18 12:35:00,36.09,36.11,36.09,36.1,61400.0,24.0369,24.0502,24.0369,24.0435,61400.0
2012-07-18 12:40:00,36.1,36.14,36.1,36.12,127400.0,24.0435,24.0702,24.0435,24.0569,127400.0
2012-07-18 12:45:00,36.12,36.12,36.08,36.08,67400.0,24.0569,24.0569,24.0302,24.0302,67400.0
2012-07-18 12:50:00,36.08,36.09,36.06,36.08,89200.0,24.0302,24.0369,24.0169,24.0302,89200.0
2012-07-18 12:55:00,36.08,36.08,36.03,36.04,134400.0,24.0302,24.0302,23.9969,24.0036,134400.0
2012-07-18 13:00:00,36.05,36.05,36.04,36.04,19500.0,24.0102,24.0102,24.0036,24.0036,19500.0
2012-07-18 13:05:00,36.05,36.06,36.03,36.03,79500.0,24.0102,24.0169,23.9969,23.9969,79500.0
2012-07-18 13:10:00,36.04,36.05,36.02,36.02,53600.0,24.0036,24.0102,23.9903,23.9903,53600.0
2012-07-18 13:15:00,36.03,36.03,36.01,36.01,72700.0,23.9969,23.9969,23.9836,23.9836,72700.0
2012-07-18 13:20:00,36.01,36.04,36.01,36.02,42000.0,23.9836,24.0036,23.9836,23.9903,42000.0
2012-07-18 13:25:00,36.03,36.05,36.02,36.05,61100.0,23.9969,24.0102,23.9903,24.0102,61100.0
2012-07-18 13:30:00,36.04,36.05,36.02,36.02,93900.0,24.0036,24.0102,23.9903,23.9903,93900.0
2012-07-18 13:35:00,36.03,36.04,36.02,36.02,66300.0,23.9969,24.0036,23.9903,23.9903,66300.0
2012-07-18 13:40:00,36.03,36.06,36.02,36.05,98300.0,23.9969,24.0169,23.9903,24.0102,98300.0
2012-07-18 13:45:00,36.05,36.1,36.05,36.07,78500.0,24.0102,24.0435,24.0102,24.0236,78500.0
2012-07-18 13:50:00,36.08,36.1,36.06,36.07,313800.0,24.0302,24.0435,24.0169,24.0236,313800.0
2012-07-18 13:55:00,36.07,36.1,36.07,36.08,82100.0,24.0236,24.0435,24.0236,24.0302,82100.0
2012-07-18 14:00:00,36.07,36.11,36.07,36.1,61700.0,24.0236,24.0502,24.0236,24.0435,61700.0
2012-07-18 14:05:00,36.11,36.12,36.08,36.08,116700.0,24.0502,24.0569,24.0302,24.0302,116700.0
2012-07-18 14:10:00,36.09,36.1,36.08,36.09,30800.0,24.0369,24.0435,24.0302,24.0369,30800.0
2012-07-18 14:15:00,36.09,36.12,36.09,36.11,48900.0,24.0369,24.0569,24.0369,24.0502,48900.0
2012-07-18 14:20:00,36.1,36.14,36.1,36.13,43300.0,24.0435,24.0702,24.0435,24.0635,43300.0
2012-07-18 14:25:00,36.14,36.14,36.09,36.1,116500.0,24.0702,24.0702,24.0369,24.0435,116500.0
2012-07-18 14:30:00,36.1,36.11,36.07,36.07,74000.0,24.0435,24.0502,24.0236,24.0236,74000.0
2012-07-18 14:35:00,36.08,36.08,36.07,36.08,111700.0,24.0302,24.0302,24.0236,24.0302,111700.0
2012-07-18 14:40:00,36.07,36.08,36.06,36.08,231800.0,24.0236,24.0302,24.0169,24.0302,231800.0
2012-07-18 14:45:00,36.07,36.08,36.04,36.04,97200.0,24.0236,24.0302,24.0036,24.0036,97200.0
2012-07-18 14:50:00,36.04,36.05,36.04,36.04,47900.0,24.0036,24.0102,24.0036,24.0036,47900.0
2012-07-18 14:55:00,36.04,36.05,36.04,36.04,98200.0,24.0036,24.0102,24.0036,24.0036,98200.0
2012-07-18 15:00:00,36.04,36.05,36.04,36.04,50000.0,24.0036,24.0102,24.0036,24.0036,50000.0
2012-07-18 15:05:00,36.04,36.06,36.04,36.04,191000.0,24.0036,24.0169,24.0036,24.0036,191000.0
2012-07-18 15:10:00,36.04,36.06,36.04,36.05,104900.0,24.0036,24.0169,24.0036,24.0102,104900.0
2012-07-18 15:15:00,36.05,36.11,36.05,36.11,248800.0,24.0102,24.0502,24.0102,24.0502,248800.0
2012-07-18 15:20:00,36.11,36.15,36.1,36.11,203400.0,24.0502,24.0768,24.0435,24.0502,203400.0
2012-07-18 15:25:00,36.1,36.13,36.09,36.12,81800.0,24.0435,24.0635,24.0369,24.0569,81800.0
2012-07-18 15:30:00,36.11,36.15,36.11,36.13,233500.0,24.0502,24.0768,24.0502,24.0635,233500.0
2012-07-18 15:35:00,36.13,36.14,36.07,36.08,178600.0,24.0635,24.0702,24.0236,24.0302,178600.0
2012-07-18 15:40:00,36.08,36.13,36.08,36.11,142100.0,24.0302,24.0635,24.0302,24.0502,142100.0
2012-07-18 15:45:00,36.11,36.12,36.05,36.08,271500.0,24.0502,24.0569,24.0102,24.0302,271500.0
2012-07-18 15:50:00,36.09,36.09,36.04,36.05,165000.0,24.0369,24.0369,24.0036,24.0102,165000.0
2012-07-18 15:55:00,36.06,36.11,36.06,36.08,481200.0,24.0169,24.0502,24.0169,24.0302,481200.0
2012-07-19 09:30:00,36.1,36.1,36.02,36.06,191700.0,24.0435,24.0435,23.9903,24.0169,191700.0
2012-07-19 09:35:00,36.06,36.08,36.04,36.05,87500.0,24.0169,24.0302,24.0036,24.0102,87500.0
2012-07-19 09:40:00,36.06,36.08,36.05,36.05,71100.0,24.0169,24.0302,24.0102,24.0102,71100.0
2012-07-19 09:45:00,36.06,36.07,36.01,36.02,100300.0,24.0169,24.0236,23.9836,23.9903,100300.0
2012-07-19 09:50:00,36.02,36.03,36.0,36.0,89600.0,23.9903,23.9969,23.9769,23.9769,89600.0
2012-07-19 09:55:00,36.0,36.07,36.0,36.06,53900.0,23.9769,24.0236,23.9769,24.0169,53900.0
2012-07-19 10:00:00,36.05,36.05,36.0,36.03,110300.0,24.0102,24.0102,23.9769,23.9969,110300.0
2012-07-19 10:05:00,36.03,36.09,36.03,36.09,161800.0,23.9969,24.0369,23.9969,24.0369,161800.0
2012-07-19 10:10:00,36.09,36.09,36.0,36.0,199000.0,24.0369,24.0369,23.9769,23.9769,199000.0
2012-07-19 10:15:00,36.0,36.01,35.95,35.96,71100.0,23.9769,23.9836,23.9436,23.9503,71100.0
2012-07-19 10:20:00,35.96,35.97,35.92,35.93,64500.0,23.9503,23.957,23.9237,23.9303,64500.0
2012-07-19 10:25:00,35.92,36.0,35.92,35.99,56100.0,23.9237,23.9769,23.9237,23.9703,56100.0
2012-07-19 10:30:00,35.99,36.0,35.94,35.98,95800.0,23.9703,23.9769,23.937,23.9636,95800.0
2012-07-19 10:35:00,35.99,36.0,35.93,35.96,142600.0,23.9703,23.9769,23.9303,23.9503,142600.0
2012-07-19 10:40:00,35.97,36.0,35.95,36.0,37800.0,23.957,23.9769,23.9436,23.9769,37800.0
2012-07-19 10:45:00,36.0,36.07,36.0,36.04,128300.0,23.9769,24.0236,23.9769,24.0036,128300.0
2012-07-19 10:50:00,36.03,36.04,36.0,36.02,122300.0,23.9969,24.0036,23.9769,23.9903,122300.0
2012-07-19 10:55:00,36.03,36.08,36.02,36.04,36700.0,23.9969,24.0302,23.9903,24.0036,36700.0
2012-07-19 11:00:00,36.05,36.09,36.04,36.07,120100.0,24.0102,24.0369,24.0036,24.0236,120100.0
2012-07-19 11:05:00,36.07,36.09,36.07,36.08,34700.0,24.0236,24.0369,24.0236,24.0302,34700.0
2012-07-19 11:10:00,36.08,36.08,36.05,36.08,60600.0,24.0302,24.0302,24.0102,24.0302,60600.0
2012-07-19 11:15:00,36.08,36.09,36.06,36.06,56800.0,24.0302,24.0369,24.0169,24.0169,56800.0
2012-07-19 11:20:00,36.06,36.1,36.06,36.09,60200.0,24.0169,24.0435,24.0169,24.0369,60200.0
2012-07-19 11:25:00,36.09,36.11,36.09,36.11,40200.0,24.0369,24.0502,24.0369,24.0502,40200.0
2012-07-19 11:30:00,36.11,36.14,36.11,36.12,52200.0,24.0502,24.0702,24.0502,24.0569,52200.0
2012-07-19 11:35:00,36.11,36.14,36.11,36.12,36300.0,24.0502,24.0702,24.0502,24.0569,36300.0
2012-07-19 11:40:00,36.11,36.13,36.09,36.09,88900.0,24.0502,24.0635,24.0369,24.0369,88900.0
2012-07-19 11:45:00,36.1,36.1,36.06,36.07,40600.0,24.0435,24.0435,24.0169,24.0236,40600.0
2012-07-19 11:50:00,36.07,36.09,36.07,36.09,24600.0,24.0236,24.0369,24.0236,24.0369,24600.0
2012-07-19 11:55:00,36.08,36.11,36.07,36.09,30000.0,24.0302,24.0502,24.0236,24.0369,30000.0
2012-07-19 12:00:00,36.08,36.11,36.07,36.11,38100.0,24.0302,24.0502,24.0236,24.0502,38100.0
2012-07-19 12:05:00,36.11,36.12,36.1,36.1,37200.0,24.0502,24.0569,24.0435,24.0435,37200.0
2012-07-19 12:10:00,36.1,36.11,36.05,36.07,104800.0,24.0435,24.0502,24.0102,24.0236,104800.0
2012-07-19 12:15:00,36.06,36.12,36.06,36.09,32700.0,24.0169,24.0569,24.0169,24.0369,32700.0
2012-07-19 12:20:00,36.09,36.14,36.09,36.14,39000.0,24.0369,24.0702,24.0369,24.0702,39000.0
2012-07-19 12:25:00,36.14,36.15,36.08,36.08,73100.0,24.0702,24.0768,24.0302,24.0302,73100.0
2012-07-19 12:30:00,36.09,36.1,36.08,36.09,20300.0,24.0369,24.0435,24.0302,24.0369,20300.0
2012-07-19 12:35:00,36.09,36.1,36.07,36.08,25300.0,24.0369,24.0435,24.0236,24.0302,25300.0
2012-07-19 12:40:00,36.08,36.09,36.05,36.07,24800.0,24.0302,24.0369,24.0102,24.0236,24800.0
2012-07-19 12:45:00,36.07,36.08,36.04,36.04,52000.0,24.0236,24.0302,24.0036,24.0036,52000.0
2012-07-19 12:50:00,36.04,36.05,36.04,36.04,6700.0,24.0036,24.0102,24.0036,24.0036,6700.0
2012-07-19 12:55:00,36.04,36.05,36.0,36.01,55800.0,24.0036,24.0102,23.9769,23.9836,55800.0
2012-07-19 13:00:00,36.01,36.02,36.0,36.01,37500.0,23.9836,23.9903,23.9769,23.9836,37500.0
2012-07-19 13:05:00,36.02,36.03,36.01,36.02,63600.0,23.9903,23.9969,23.9836,23.9903,63600.0
2012-07-19 13:10:00,36.03,36.06,36.02,36.04,53500.0,23.9969,24.0169,23.9903,24.0036,53500.0
2012-07-19 13:15:00,36.04,36.05,36.01,36.02,101300.0,24.0036,24.0102,23.9836,23.9903,101300.0
2012-07-19 13:20:00,36.02,36.07,36.02,36.05,31400.0,23.9903,24.0236,23.9903,24.0102,31400.0
2012-07-19 13:25:00,36.06,36.09,36.03,36.04,66500.0,24.0169,24.0369,23.9969,24.0036,66500.0
2012-07-19 13:30:00,36.04,36.04,36.02,36.02,26700.0,24.0036,24.0036,23.9903,23.9903,26700.0
2012-07-19 13:35:00,36.02,36.05,36.02,36.03,87200.0,23.9903,24.0102,23.9903,23.9969,87200.0
2012-07-19 13:40:00,36.02,36.03,36.01,36.03,36900.0,23.9903,23.9969,23.9836,23.9969,36900.0
2012-07-19 13:45:00,36.02,36.03,35.98,36.0,113100.0,23.9903,23.9969,23.9636,23.9769,113100.0
2012-07-19 13:50:00,35.99,36.01,35.97,36.0,43300.0,23.9703,23.9836,23.957,23.9769,43300.0
2012-07-19 13:55:00,36.0,36.04,35.98,36.04,174100.0,23.9769,24.0036,23.9636,24.0036,174100.0
2012-07-19 14:00:00,36.04,36.05,36.02,36.05,146000.0,24.0036,24.0102,23.9903,24.0102,146000.0
2012-07-19 14:05:00,36.04,36.05,36.02,36.04,60000.0,24.0036,24.0102,23.9903,24.0036,60000.0
2012-07-19 14:10:00,36.04,36.09,36.04,36.07,120400.0,24.0036,24.0369,24.0036,24.0236,120400.0
2012-07-19 14:15:00,36.06,36.09,36.05,36.06,63300.0,24.0169,24.0369,24.0102,24.0169,63300.0
2012-07-19 14:20:00,36.07,36.1,36.06,36.08,58800.0,24.0236,24.0435,24.0169,24.0302,58800.0
2012-07-19 14:25:00,36.09,36.1,36.07,36.09,48900.0,24.0369,24.0435,24.0236,24.0369,48900.0
2012-07-19 14:30:00,36.09,36.12,36.07,36.12,93800.0,24.0369,24.0569,24.0236,24.0569,93800.0
2012-07-19 14:35:00,36.11,36.14,36.1,36.14,326600.0,24.0502,24.0702,24.0435,24.0702,326600.0
2012-07-19 14:40:00,36.13,36.15,36.13,36.15,35600.0,24.0635,24.0768,24.0635,24.0768,35600.0
2012-07-19 14:45:00,36.15,36.15,36.12,36.13,82200.0,24.0768,24.0768,24.0569,24.0635,82200.0
2012-07-19 14:50:00,36.12,36.13,36.12,36.13,13900.0,24.0569,24.0635,24.0569,24.0635,13900.0
2012-07-19 14:55:00,36.12,36.14,36.12,36.13,49400.0,24.0569,24.0702,24.0569,24.0635,49400.0
2012-07-19 15:00:00,36.13,36.14,36.08,36.09,75300.0,24.0635,24.0702,24.0302,24.0369,75300.0
2012-07-19 15:05:00,36.09,36.1,36.08,36.09,31000.0,24.0369,24.0435,24.0302,24.0369,31000.0
2012-07-19 15:10:00,36.09,36.09,36.07,36.09,46900.0,24.0369,24.0369,24.0236,24.0369,46900.0
2012-07-19 15:15:00,36.08,36.11,36.06,36.08,59600.0,24.0302,24.0502,24.0169,24.0302,59600.0
2012-07-19 15:20:00,36.08,36.09,36.04,36.07,95200.0,24.0302,24.0369,24.0036,24.0236,95200.0
2012-07-19 15:25:00,36.06,36.1,36.05,36.08,121900.0,24.0169,24.0435,24.0102,24.0302,121900.0
2012-07-19 15:30:00,36.07,36.08,36.07,36.07,47000.0,24.0236,24.0302,24.0236,24.0236,47000.0
2012-07-19 15:35:00,36.07,36.12,36.07,36.09,174000.0,24.0236,24.0569,24.0236,24.0369,174000.0
2012-07-19 15:40:00,36.1,36.13,36.08,36.08,123100.0,24.0435,24.0635,24.0302,24.0302,123100.0
2012-07-19 15:45:00,36.08,36.11,36.07,36.11,165100.0,24.0302,24.0502,24.0236,24.0502,165100.0
2012-07-19 15:50:00,36.1,36.12,36.07,36.08,258100.0,24.0435,24.0569,24.0236,24.0302,258100.0
2012-07-19 15:55:00,36.08,36.15,36.08,36.15,486000.0,24.0302,24.0768,24.0302,24.0768,486000.0
2012-07-20 09:30:00,36.06,36.06,35.89,35.91,922300.0,24.0169,24.0169,23.9037,23.917,922300.0
2012-07-20 09:35:00,35.93,35.93,35.75,35.77,128400.0,23.9303,23.9303,23.8104,23.8238,128400.0
2012-07-20 09:40:00,35.77,35.79,35.71,35.73,78800.0,23.8238,23.8371,23.7838,23.7971,78800.0
2012-07-20 09:45:00,35.73,35.75,35.68,35.69,92200.0,23.7971,23.8104,23.7638,23.7705,92200.0
2012-07-20 09:50:00,35.68,35.68,35.59,35.59,108800.0,23.7638,23.7638,23.7039,23.7039,108800.0
2012-07-20 09:55:00,35.59,35.59,35.53,35.55,253100.0,23.7039,23.7039,23.6639,23.6772,253100.0
2012-07-20 10:00:00,35.55,35.59,35.54,35.56,172800.0,23.6772,23.7039,23.6706,23.6839,172800.0
2012-07-20 10:05:00,35.56,35.58,35.55,35.55,131800.0,23.6839,23.6972,23.6772,23.6772,131800.0
2012-07-20 10:10:00,35.55,35.61,35.51,35.6,179400.0,23.6772,23.7172,23.6506,23.7105,179400.0
2012-07-20 10:15:00,35.6,35.61,35.56,35.57,85600.0,23.7105,23.7172,23.6839,23.6905,85600.0
2012-07-20 10:20:00,35.57,35.59,35.53,35.54,117400.0,23.6905,23.7039,23.6639,23.6706,117400.0
2012-07-20 10:25:00,35.54,35.54,35.49,35.49,89600.0,23.6706,23.6706,23.6373,23.6373,89600.0
2012-07-20 10:30:00,35.5,35.5,35.45,35.47,106400.0,23.6439,23.6439,23.6106,23.6239,106400.0
2012-07-20 10:35:00,35.46,35.49,35.43,35.49,91900.0,23.6173,23.6373,23.5973,23.6373,91900.0
2012-07-20 10:40:00,35.48,35.49,35.46,35.49,89200.0,23.6306,23.6373,23.6173,23.6373,89200.0
2012-07-20 10:45:00,35.48,35.51,35.45,35.5,101300.0,23.6306,23.6506,23.6106,23.6439,101300.0
2012-07-20 10:50:00,35.5,35.5,35.47,35.49,51500.0,23.6439,23.6439,23.6239,23.6373,51500.0
2012-07-20 10:55:00,35.49,35.49,35.45,35.46,60000.0,23.6373,23.6373,23.6106,23.6173,60000.0
2012-07-20 11:00:00,35.47,35.5,35.43,35.48,187700.0,23.6239,23.6439,23.5973,23.6306,187700.0
2012-07-20 11:05:00,35.47,35.49,35.44,35.46,73400.0,23.6239,23.6373,23.604,23.6173,73400.0
2012-07-20 11:10:00,35.46,35.46,35.41,35.43,59000.0,23.6173,23.6173,23.584,23.5973,59000.0
2012-07-20 11:15:00,35.43,35.46,35.42,35.44,77600.0,23.5973,23.6173,23.5906,23.604,77600.0
2012-07-20 11:20:00,35.44,35.45,35.42,35.43,90600.0,23.604,23.6106,23.5906,23.5973,90600.0
2012-07-20 11:25:00,35.44,35.45,35.42,35.44,68900.0,23.604,23.6106,23.5906,23.604,68900.0
2012-07-20 11:30:00,35.44,35.44,35.39,35.39,93000.0,23.604,23.604,23.5707,23.5707,93000.0
2012-07-20 11:35:00,35.39,35.45,35.39,35.44,52800.0,23.5707,23.6106,23.5707,23.604,52800.0
2012-07-20 11:40:00,35.44,35.45,35.42,35.44,30000.0,23.604,23.6106,23.5906,23.604,30000.0
2012-07-20 11:45:00,35.44,35.47,35.41,35.47,116000.0,23.604,23.6239,23.584,23.6239,116000.0
2012-07-20 11:50:00,35.47,35.47,35.44,35.45,68900.0,23.6239,23.6239,23.604,23.6106,68900.0
2012-07-20 11:55:00,35.46,35.47,35.44,35.45,41600.0,23.6173,23.6239,23.604,23.6106,41600.0
2012-07-20 12:00:00,35.45,35.47,35.44,35.46,38900.0,23.6106,23.6239,23.604,23.6173,38900.0
2012-07-20 12:05:00,35.46,35.46,35.43,35.44,42200.0,23.6173,23.6173,23.5973,23.604,42200.0
2012-07-20 12:10:00,35.44,35.47,35.44,35.46,28000.0,23.604,23.6239,23.604,23.6173,28000.0
2012-07-20 12:15:00,35.46,35.49,35.45,35.46,61100.0,23.6173,23.6373,23.6106,23.6173,61100.0
2012-07-20 12:20:00,35.47,35.48,35.45,35.48,33800.0,23.6239,23.6306,23.6106,23.6306,33800.0
2012-07-20 12:25:00,35.48,35.49,35.46,35.48,30100.0,23.6306,23.6373,23.6173,23.6306,30100.0
2012-07-20 12:30:00,35.48,35.49,35.45,35.48,29800.0,23.6306,23.6373,23.6106,23.6306,29800.0
2012-07-20 12:35:00,35.47,35.48,35.45,35.46,29700.0,23.6239,23.6306,23.6106,23.6173,29700.0
2012-07-20 12:40:00,35.47,35.5,35.46,35.48,29600.0,23.6239,23.6439,23.6173,23.6306,29600.0
2012-07-20 12:45:00,35.49,35.49,35.47,35.48,24600.0,23.6373,23.6373,23.6239,23.6306,24600.0
2012-07-20 12:50:00,35.48,35.5,35.47,35.5,17700.0,23.6306,23.6439,23.6239,23.6439,17700.0
2012-07-20 12:55:00,35.5,35.51,35.49,35.5,59500.0,23.6439,23.6506,23.6373,23.6439,59500.0
2012-07-20 13:00:00,35.5,35.5,35.48,35.48,39700.0,23.6439,23.6439,23.6306,23.6306,39700.0
2012-07-20 13:05:00,35.48,35.5,35.47,35.49,64900.0,23.6306,23.6439,23.6239,23.6373,64900.0
2012-07-20 13:10:00,35.5,35.5,35.48,35.5,40300.0,23.6439,23.6439,23.6306,23.6439,40300.0
2012-07-20 13:15:00,35.49,35.51,35.48,35.5,47700.0,23.6373,23.6506,23.6306,23.6439,47700.0
2012-07-20 13:20:00,35.49,35.49,35.47,35.48,68600.0,23.6373,23.6373,23.6239,23.6306,68600.0
2012-07-20 13:25:00,35.48,35.5,35.46,35.49,79200.0,23.6306,23.6439,23.6173,23.6373,79200.0
2012-07-20 13:30:00,35.5,35.51,35.49,35.5,39500.0,23.6439,23.6506,23.6373,23.6439,39500.0
2012-07-20 13:35:00,35.49,35.51,35.48,35.48,22700.0,23.6373,23.6506,23.6306,23.6306,22700.0
2012-07-20 13:40:00,35.48,35.51,35.46,35.47,60600.0,23.6306,23.6506,23.6173,23.6239,60600.0
2012-07-20 13:45:00,35.48,35.5,35.47,35.48,28700.0,23.6306,23.6439,23.6239,23.6306,28700.0
2012-07-20 13:50:00,35.48,35.49,35.47,35.49,25100.0,23.6306,23.6373,23.6239,23.6373,25100.0
2012-07-20 13:55:00,35.49,35.51,35.48,35.49,60300.0,23.6373,23.6506,23.6306,23.6373,60300.0
2012-07-20 14:00:00,35.5,35.51,35.49,35.51,66100.0,23.6439,23.6506,23.6373,23.6506,66100.0
2012-07-20 14:05:00,35.51,35.51,35.5,35.51,22600.0,23.6506,23.6506,23.6439,23.6506,22600.0
2012-07-20 14:10:00,35.5,35.52,35.5,35.51,45600.0,23.6439,23.6572,23.6439,23.6506,45600.0
2012-07-20 14:15:00,35.52,35.53,35.5,35.53,59000.0,23.6572,23.6639,23.6439,23.6639,59000.0
2012-07-20 14:20:00,35.53,35.53,35.5,35.5,39600.0,23.6639,23.6639,23.6439,23.6439,39600.0
2012-07-20 14:25:00,35.51,35.51,35.49,35.5,30900.0,23.6506,23.6506,23.6373,23.6439,30900.0
2012-07-20 14:30:00,35.49,35.51,35.48,35.51,45000.0,23.6373,23.6506,23.6306,23.6506,45000.0
2012-07-20 14:35:00,35.51,35.53,35.49,35.53,87800.0,23.6506,23.6639,23.6373,23.6639,87800.0
2012-07-20 14:40:00,35.53,35.53,35.51,35.52,38100.0,23.6639,23.6639,23.6506,23.6572,38100.0
2012-07-20 14:45:00,35.51,35.53,35.51,35.52,40400.0,23.6506,23.6639,23.6506,23.6572,40400.0
2012-07-20 14:50:00,35.52,35.53,35.5,35.5,47400.0,23.6572,23.6639,23.6439,23.6439,47400.0
2012-07-20 14:55:00,35.5,35.53,35.48,35.48,138100.0,23.6439,23.6639,23.6306,23.6306,138100.0
2012-07-20 15:00:00,35.48,35.52,35.48,35.51,351900.0,23.6306,23.6572,23.6306,23.6506,351900.0
2012-07-20 15:05:00,35.51,35.53,35.49,35.52,82000.0,23.6506,23.6639,23.6373,23.6572,82000.0
2012-07-20 15:10:00,35.52,35.54,35.49,35.5,221000.0,23.6572,23.6706,23.6373,23.6439,221000.0
2012-07-20 15:15:00,35.51,35.52,35.49,35.52,209700.0,23.6506,23.6572,23.6373,23.6572,209700.0
2012-07-20 15:20:00,35.51,35.53,35.49,35.51,212900.0,23.6506,23.6639,23.6373,23.6506,212900.0
2012-07-20 15:25:00,35.51,35.51,35.48,35.49,58400.0,23.6506,23.6506,23.6306,23.6373,58400.0
2012-07-20 15:30:00,35.48,35.5,35.45,35.46,147200.0,23.6306,23.6439,23.6106,23.6173,147200.0
2012-07-20 15:35:00,35.46,35.48,35.45,35.47,195400.0,23.6173,23.6306,23.6106,23.6239,195400.0
2012-07-20 15:40:00,35.47,35.5,35.46,35.47,211200.0,23.6239,23.6439,23.6173,23.6239,211200.0
2012-07-20 15:45:00,35.48,35.52,35.48,35.49,277000.0,23.6306,23.6572,23.6306,23.6373,277000.0
2012-07-20 15:50:00,35.49,35.5,35.47,35.47,196300.0,23.6373,23.6439,23.6239,23.6239,196300.0
2012-07-20 15:55:00,35.47,35.48,35.4,35.43,1114000.0,23.6239,23.6306,23.5773,23.5973,1114000.0
2012-07-23 09:30:00,35.11,35.18,35.06,35.16,254100.0,23.3842,23.4308,23.3509,23.4175,254100.0
2012-07-23 09:35:00,35.15,35.18,35.09,35.13,141900.0,23.4108,23.4308,23.3709,23.3975,141900.0
2012-07-23 09:40:00,35.13,35.16,35.12,35.13,61400.0,23.3975,23.4175,23.3908,23.3975,61400.0
2012-07-23 09:45:00,35.14,35.15,35.12,35.13,60400.0,23.4042,23.4108,23.3908,23.3975,60400.0
2012-07-23 09:50:00,35.12,35.14,35.05,35.05,79900.0,23.3908,23.4042,23.3442,23.3442,79900.0
2012-07-23 09:55:00,35.06,35.08,35.05,35.06,84700.0,23.3509,23.3642,23.3442,23.3509,84700.0
2012-07-23 10:00:00,35.06,35.06,35.02,35.05,62800.0,23.3509,23.3509,23.3242,23.3442,62800.0
2012-07-23 10:05:00,35.04,35.05,35.01,35.01,51700.0,23.3376,23.3442,23.3176,23.3176,51700.0
2012-07-23 10:10:00,35.02,35.04,35.0,35.02,104800.0,23.3242,23.3376,23.3109,23.3242,104800.0
2012-07-23 10:15:00,35.01,35.02,34.97,34.98,162900.0,23.3176,23.3242,23.2909,23.2976,162900.0
2012-07-23 10:20:00,34.98,35.02,34.98,35.02,110700.0,23.2976,23.3242,23.2976,23.3242,110700.0
2012-07-23 10:25:00,35.01,35.02,34.99,35.0,70600.0,23.3176,23.3242,23.3042,23.3109,70600.0
2012-07-23 10:30:00,35.0,35.01,34.99,35.01,134300.0,23.3109,23.3176,23.3042,23.3176,134300.0
2012-07-23 10:35:00,35.01,35.06,35.0,35.01,98600.0,23.3176,23.3509,23.3109,23.3176,98600.0
2012-07-23 10:40:00,35.01,35.01,34.97,35.0,119500.0,23.3176,23.3176,23.2909,23.3109,119500.0
2012-07-23 10:45:00,34.99,35.03,34.99,35.02,174200.0,23.3042,23.3309,23.3042,23.3242,174200.0
2012-07-23 10:50:00,35.02,35.04,34.99,35.02,129100.0,23.3242,23.3376,23.3042,23.3242,129100.0
2012-07-23 10:55:00,35.02,35.02,34.98,34.98,43500.0,23.3242,23.3242,23.2976,23.2976,43500.0
2012-07-23 11:00:00,34.98,35.02,34.97,35.02,67400.0,23.2976,23.3242,23.2909,23.3242,67400.0
2012-07-23 11:05:00,35.02,35.02,35.0,35.02,43000.0,23.3242,23.3242,23.3109,23.3242,43000.0
2012-07-23 11:10:00,35.02,35.05,35.02,35.03,34400.0,23.3242,23.3442,23.3242,23.3309,34400.0
2012-07-23 11:15:00,35.03,35.03,34.99,34.99,48000.0,23.3309,23.3309,23.3042,23.3042,48000.0
2012-07-23 11:20:00,34.99,34.99,34.95,34.96,53000.0,23.3042,23.3042,23.2776,23.2843,53000.0
2012-07-23 11:25:00,34.95,34.98,34.95,34.97,58800.0,23.2776,23.2976,23.2776,23.2909,58800.0
2012-07-23 11:30:00,34.96,35.0,34.95,34.97,51400.0,23.2843,23.3109,23.2776,23.2909,51400.0
2012-07-23 11:35:00,34.97,34.97,34.92,34.94,79000.0,23.2909,23.2909,23.2576,23.2709,79000.0
2012-07-23 11:40:00,34.93,34.98,34.93,34.98,31600.0,23.2643,23.2976,23.2643,23.2976,31600.0
2012-07-23 11:45:00,34.97,35.0,34.97,35.0,67800.0,23.2909,23.3109,23.2909,23.3109,67800.0
2012-07-23 11:50:00,35.0,35.06,35.0,35.06,64800.0,23.3109,23.3509,23.3109,23.3509,64800.0
2012-07-23 11:55:00,35.05,35.08,35.05,35.06,50500.0,23.3442,23.3642,23.3442,23.3509,50500.0
2012-07-23 12:00:00,35.06,35.07,35.04,35.04,67300.0,23.3509,23.3575,23.3376,23.3376,67300.0
2012-07-23 12:05:00,35.05,35.05,35.02,35.02,36600.0,23.3442,23.3442,23.3242,23.3242,36600.0
2012-07-23 12:10:00,35.03,35.03,35.0,35.02,66800.0,23.3309,23.3309,23.3109,23.3242,66800.0
2012-07-23 12:15:00,35.02,35.03,34.99,35.01,53700.0,23.3242,23.3309,23.3042,23.3176,53700.0
2012-07-23 12:20:00,35.02,35.04,35.01,35.02,39700.0,23.3242,23.3376,23.3176,23.3242,39700.0
2012-07-23 12:25:00,35.02,35.06,35.01,35.05,117000.0,23.3242,23.3509,23.3176,23.3442,117000.0
2012-07-23 12:30:00,35.05,35.05,35.0,35.02,73200.0,23.3442,23.3442,23.3109,23.3242,73200.0
2012-07-23 12:35:00,35.02,35.02,34.99,35.0,26300.0,23.3242,23.3242,23.3042,23.3109,26300.0
2012-07-23 12:40:00,35.0,35.02,34.99,34.99,42900.0,23.3109,23.3242,23.3042,23.3042,42900.0
2012-07-23 12:45:00,35.0,35.03,34.99,35.01,45300.0,23.3109,23.3309,23.3042,23.3176,45300.0
2012-07-23 12:50:00,35.01,35.03,35.0,35.02,44100.0,23.3176,23.3309,23.3109,23.3242,44100.0
2012-07-23 12:55:00,35.02,35.04,35.01,35.02,121600.0,23.3242,23.3376,23.3176,23.3242,121600.0
2012-07-23 13:00:00,35.02,35.02,34.98,34.98,81100.0,23.3242,23.3242,23.2976,23.2976,81100.0
2012-07-23 13:05:00,34.99,34.99,34.95,34.98,124700.0,23.3042,23.3042,23.2776,23.2976,124700.0
2012-07-23 13:10:00,34.97,34.98,34.93,34.95,110600.0,23.2909,23.2976,23.2643,23.2776,110600.0
2012-07-23 13:15:00,34.95,34.96,34.92,34.93,84300.0,23.2776,23.2843,23.2576,23.2643,84300.0
2012-07-23 13:20:00,34.92,34.93,34.91,34.93,38700.0,23.2576,23.2643,23.251,23.2643,38700.0
2012-07-23 13:25:00,34.93,34.93,34.92,34.92,39400.0,23.2643,23.2643,23.2576,23.2576,39400.0
2012-07-23 13:30:00,34.93,34.95,34.92,34.94,80800.0,23.2643,23.2776,23.2576,23.2709,80800.0
2012-07-23 13:35:00,34.95,34.95,34.92,34.95,55700.0,23.2776,23.2776,23.2576,23.2776,55700.0
2012-07-23 13:40:00,34.94,34.94,34.91,34.94,52900.0,23.2709,23.2709,23.251,23.2709,52900.0
2012-07-23 13:45:00,34.93,34.94,34.91,34.93,84200.0,23.2643,23.2709,23.251,23.2643,84200.0
2012-07-23 13:50:00,34.92,34.94,34.91,34.91,40600.0,23.2576,23.2709,23.251,23.251,40600.0
2012-07-23 13:55:00,34.91,34.93,34.91,34.92,48200.0,23.251,23.2643,23.251,23.2576,48200.0
2012-07-23 14:00:00,34.92,34.94,34.91,34.94,38300.0,23.2576,23.2709,23.251,23.2709,38300.0
2012-07-23 14:05:00,34.94,34.97,34.93,34.94,50300.0,23.2709,23.2909,23.2643,23.2709,50300.0
2012-07-23 14:10:00,34.94,34.97,34.93,34.96,38500.0,23.2709,23.2909,23.2643,23.2843,38500.0
2012-07-23 14:15:00,34.96,34.98,34.96,34.96,24100.0,23.2843,23.2976,23.2843,23.2843,24100.0
2012-07-23 14:20:00,34.97,34.98,34.95,34.96,50700.0,23.2909,23.2976,23.2776,23.2843,50700.0
2012-07-23 14:25:00,34.95,34.97,34.94,34.96,75600.0,23.2776,23.2909,23.2709,23.2843,75600.0
2012-07-23 14:30:00,34.95,34.98,34.95,34.96,104000.0,23.2776,23.2976,23.2776,23.2843,104000.0
2012-07-23 14:35:00,34.97,34.98,34.96,34.97,32800.0,23.2909,23.2976,23.2843,23.2909,32800.0
2012-07-23 14:40:00,34.97,34.98,34.94,34.95,81200.0,23.2909,23.2976,23.2709,23.2776,81200.0
2012-07-23 14:45:00,34.95,34.96,34.94,34.95,31200.0,23.2776,23.2843,23.2709,23.2776,31200.0
2012-07-23 14:50:00,34.95,34.96,34.92,34.93,43900.0,23.2776,23.2843,23.2576,23.2643,43900.0
2012-07-23 14:55:00,34.93,34.95,34.92,34.92,45600.0,23.2643,23.2776,23.2576,23.2576,45600.0
2012-07-23 15:00:00,34.92,34.93,34.9,34.91,49800.0,23.2576,23.2643,23.2443,23.251,49800.0
2012-07-23 15:05:00,34.92,34.94,34.91,34.94,84100.0,23.2576,23.2709,23.251,23.2709,84100.0
2012-07-23 15:10:00,34.93,34.95,34.91,34.91,66400.0,23.2643,23.2776,23.251,23.251,66400.0
2012-07-23 15:15:00,34.91,34.94,34.91,34.94,63100.0,23.251,23.2709,23.251,23.2709,63100.0
2012-07-23 15:20:00,34.94,34.95,34.93,34.95,67900.0,23.2709,23.2776,23.2643,23.2776,67900.0
2012-07-23 15:25:00,34.95,34.99,34.94,34.98,104000.0,23.2776,23.3042,23.2709,23.2976,104000.0
2012-07-23 15:30:00,34.98,34.99,34.95,34.97,116200.0,23.2976,23.3042,23.2776,23.2909,116200.0
2012-07-23 15:35:00,34.97,34.98,34.96,34.98,105900.0,23.2909,23.2976,23.2843,23.2976,105900.0
2012-07-23 15:40:00,34.98,34.98,34.94,34.94,180800.0,23.2976,23.2976,23.2709,23.2709,180800.0
2012-07-23 15:45:00,34.95,34.96,34.93,34.93,221700.0,23.2776,23.2843,23.2643,23.2643,221700.0
2012-07-23 15:50:00,34.94,34.96,34.93,34.95,245200.0,23.2709,23.2843,23.2643,23.2776,245200.0
2012-07-23 15:55:00,34.94,34.97,34.93,34.95,556900.0,23.2709,23.2909,23.2643,23.2776,556900.0
2012-07-24 09:30:00,35.0,35.0,34.9,34.97,98700.0,23.3109,23.3109,23.2443,23.2909,98700.0
2012-07-24 09:35:00,34.96,34.96,34.83,34.85,58400.0,23.2843,23.2843,23.1977,23.211,58400.0
2012-07-24 09:40:00,34.85,34.91,34.82,34.91,85500.0,23.211,23.251,23.191,23.251,85500.0
2012-07-24 09:45:00,34.91,34.93,34.89,34.93,35900.0,23.251,23.2643,23.2376,23.2643,35900.0
2012-07-24 09:50:00,34.92,34.94,34.89,34.91,94600.0,23.2576,23.2709,23.2376,23.251,94600.0
2012-07-24 09:55:00,34.9,34.91,34.8,34.8,68400.0,23.2443,23.251,23.1777,23.1777,68400.0
2012-07-24 10:00:00,34.8,34.83,34.78,34.8,82900.0,23.1777,23.1977,23.1644,23.1777,82900.0
2012-07-24 10:05:00,34.8,34.8,34.76,34.8,81800.0,23.1777,23.1777,23.1511,23.1777,81800.0
2012-07-24 10:10:00,34.81,34.83,34.81,34.82,41700.0,23.1844,23.1977,23.1844,23.191,41700.0
2012-07-24 10:15:00,34.82,34.82,34.8,34.82,75500.0,23.191,23.191,23.1777,23.191,75500.0
2012-07-24 10:20:00,34.82,34.82,34.8,34.81,56500.0,23.191,23.191,23.1777,23.1844,56500.0
2012-07-24 10:25:00,34.81,34.85,34.8,34.85,107200.0,23.1844,23.211,23.1777,23.211,107200.0
2012-07-24 10:30:00,34.84,34.86,34.83,34.84,88600.0,23.2043,23.2177,23.1977,23.2043,88600.0
2012-07-24 10:35:00,34.83,34.84,34.8,34.8,74800.0,23.1977,23.2043,23.1777,23.1777,74800.0
2012-07-24 10:40:00,34.8,34.81,34.78,34.79,48300.0,23.1777,23.1844,23.1644,23.171,48300.0
2012-07-24 10:45:00,34.79,34.8,34.76,34.77,39700.0,23.171,23.1777,23.1511,23.1577,39700.0
2012-07-24 10:50:00,34.76,34.82,34.74,34.81,45400.0,23.1511,23.191,23.1377,23.1844,45400.0
2012-07-24 10:55:00,34.81,34.82,34.79,34.8,53000.0,23.1844,23.191,23.171,23.1777,53000.0
2012-07-24 11:00:00,34.8,34.81,34.76,34.81,57100.0,23.1777,23.1844,23.1511,23.1844,57100.0
2012-07-24 11:05:00,34.81,34.82,34.76,34.77,47600.0,23.1844,23.191,23.1511,23.1577,47600.0
2012-07-24 11:10:00,34.77,34.8,34.76,34.8,61800.0,23.1577,23.1777,23.1511,23.1777,61800.0
2012-07-24 11:15:00,34.79,34.83,34.79,34.82,28200.0,23.171,23.1977,23.171,23.191,28200.0
2012-07-24 11:20:00,34.83,34.85,34.82,34.84,107800.0,23.1977,23.211,23.191,23.2043,107800.0
2012-07-24 11:25:00,34.84,34.85,34.82,34.83,53200.0,23.2043,23.211,23.191,23.1977,53200.0
2012-07-24 11:30:00,34.82,34.84,34.8,34.8,71100.0,23.191,23.2043,23.1777,23.1777,71100.0
2012-07-24 11:35:00,34.8,34.81,34.7,34.73,104500.0,23.1777,23.1844,23.1111,23.1311,104500.0
2012-07-24 11:40:00,34.73,34.74,34.7,34.7,60500.0,23.1311,23.1377,23.1111,23.1111,60500.0
2012-07-24 11:45:00,34.71,34.77,34.71,34.74,124700.0,23.1178,23.1577,23.1178,23.1377,124700.0
2012-07-24 11:50:00,34.74,34.78,34.73,34.77,83600.0,23.1377,23.1644,23.1311,23.1577,83600.0
2012-07-24 11:55:00,34.76,34.76,34.7,34.73,80300.0,23.1511,23.1511,23.1111,23.1311,80300.0
2012-07-24 12:00:00,34.73,34.73,34.64,34.64,128600.0,23.1311,23.1311,23.0711,23.0711,128600.0
2012-07-24 12:05:00,34.64,34.66,34.63,34.66,69200.0,23.0711,23.0845,23.0645,23.0845,69200.0
2012-07-24 12:10:00,34.66,34.67,34.62,34.64,69500.0,23.0845,23.0911,23.0578,23.0711,69500.0
2012-07-24 12:15:00,34.63,34.65,34.62,34.62,33800.0,23.0645,23.0778,23.0578,23.0578,33800.0
2012-07-24 12:20:00,34.62,34.63,34.56,34.56,70100.0,23.0578,23.0645,23.0179,23.0179,70100.0
2012-07-24 12:25:00,34.56,34.6,34.55,34.6,32400.0,23.0179,23.0445,23.0112,23.0445,32400.0
2012-07-24 12:30:00,34.59,34.62,34.59,34.62,53300.0,23.0378,23.0578,23.0378,23.0578,53300.0
2012-07-24 12:35:00,34.62,34.67,34.61,34.64,45700.0,23.0578,23.0911,23.0512,23.0711,45700.0
2012-07-24 12:40:00,34.64,34.65,34.62,34.65,41000.0,23.0711,23.0778,23.0578,23.0778,41000.0
2012-07-24 12:45:00,34.65,34.66,34.64,34.65,39400.0,23.0778,23.0845,23.0711,23.0778,39400.0
2012-07-24 12:50:00,34.65,34.67,34.64,34.65,91300.0,23.0778,23.0911,23.0711,23.0778,91300.0
2012-07-24 12:55:00,34.65,34.68,34.65,34.68,24900.0,23.0778,23.0978,23.0778,23.0978,24900.0
2012-07-24 13:00:00,34.67,34.68,34.65,34.67,44500.0,23.0911,23.0978,23.0778,23.0911,44500.0
2012-07-24 13:05:00,34.67,34.71,34.66,34.7,107600.0,23.0911,23.1178,23.0845,23.1111,107600.0
2012-07-24 13:10:00,34.7,34.71,34.69,34.71,18500.0,23.1111,23.1178,23.1044,23.1178,18500.0
2012-07-24 13:15:00,34.7,34.72,34.7,34.71,45400.0,23.1111,23.1244,23.1111,23.1178,45400.0
2012-07-24 13:20:00,34.71,34.72,34.69,34.7,24200.0,23.1178,23.1244,23.1044,23.1111,24200.0
2012-07-24 13:25:00,34.69,34.7,34.66,34.68,37600.0,23.1044,23.1111,23.0845,23.0978,37600.0
2012-07-24 13:30:00,34.68,34.69,34.66,34.66,25900.0,23.0978,23.1044,23.0845,23.0845,25900.0
2012-07-24 13:35:00,34.66,34.67,34.66,34.66,10500.0,23.0845,23.0911,23.0845,23.0845,10500.0
2012-07-24 13:40:00,34.66,34.66,34.64,34.65,64000.0,23.0845,23.0845,23.0711,23.0778,64000.0
2012-07-24 13:45:00,34.65,34.65,34.62,34.63,25800.0,23.0778,23.0778,23.0578,23.0645,25800.0
2012-07-24 13:50:00,34.62,34.74,34.62,34.73,91900.0,23.0578,23.1377,23.0578,23.1311,91900.0
2012-07-24 13:55:00,34.73,34.73,34.7,34.71,64600.0,23.1311,23.1311,23.1111,23.1178,64600.0
2012-07-24 14:00:00,34.7,34.7,34.67,34.68,25500.0,23.1111,23.1111,23.0911,23.0978,25500.0
2012-07-24 14:05:00,34.67,34.68,34.63,34.65,65200.0,23.0911,23.0978,23.0645,23.0778,65200.0
2012-07-24 14:10:00,34.65,34.66,34.63,34.66,30600.0,23.0778,23.0845,23.0645,23.0845,30600.0
2012-07-24 14:15:00,34.65,34.68,34.65,34.68,64400.0,23.0778,23.0978,23.0778,23.0978,64400.0
2012-07-24 14:20:00,34.68,34.69,34.62,34.62,155500.0,23.0978,23.1044,23.0578,23.0578,155500.0
2012-07-24 14:25:00,34.62,34.65,34.54,34.55,178000.0,23.0578,23.0778,23.0045,23.0112,178000.0
2012-07-24 14:30:00,34.55,34.62,34.54,34.62,44500.0,23.0112,23.0578,23.0045,23.0578,44500.0
2012-07-24 14:35:00,34.62,34.7,34.61,34.68,54900.0,23.0578,23.1111,23.0512,23.0978,54900.0
2012-07-24 14:40:00,34.68,34.7,34.67,34.67,55400.0,23.0978,23.1111,23.0911,23.0911,55400.0
2012-07-24 14:45:00,34.67,34.68,34.66,34.68,34700.0,23.0911,23.0978,23.0845,23.0978,34700.0
2012-07-24 14:50:00,34.67,34.67,34.63,34.65,57600.0,23.0911,23.0911,23.0645,23.0778,57600.0
2012-07-24 14:55:00,34.64,34.68,34.63,34.68,80800.0,23.0711,23.0978,23.0645,23.0978,80800.0
2012-07-24 15:00:00,34.67,34.68,34.65,34.65,48100.0,23.0911,23.0978,23.0778,23.0778,48100.0
2012-07-24 15:05:00,34.65,34.69,34.6,34.6,77600.0,23.0778,23.1044,23.0445,23.0445,77600.0
2012-07-24 15:10:00,34.61,34.62,34.59,34.61,50400.0,23.0512,23.0578,23.0378,23.0512,50400.0
2012-07-24 15:15:00,34.61,34.61,34.55,34.56,60800.0,23.0512,23.0512,23.0112,23.0179,60800.0
2012-07-24 15:20:00,34.56,34.64,34.55,34.64,104000.0,23.0179,23.0711,23.0112,23.0711,104000.0
2012-07-24 15:25:00,34.65,34.7,34.59,34.7,128400.0,23.0778,23.1111,23.0378,23.1111,128400.0
2012-07-24 15:30:00,34.7,34.7,34.65,34.69,91400.0,23.1111,23.1111,23.0778,23.1044,91400.0
2012-07-24 15:35:00,34.69,34.81,34.69,34.81,178400.0,23.1044,23.1844,23.1044,23.1844,178400.0
2012-07-24 15:40:00,34.81,34.81,34.72,34.73,157000.0,23.1844,23.1844,23.1244,23.1311,157000.0
2012-07-24 15:45:00,34.72,34.73,34.65,34.67,145900.0,23.1244,23.1311,23.0778,23.0911,145900.0
2012-07-24 15:50:00,34.67,34.79,34.64,34.77,259700.0,23.0911,23.171,23.0711,23.1577,259700.0
2012-07-24 15:55:00,34.77,34.79,34.73,34.73,344900.0,23.1577,23.171,23.1311,23.1311,344900.0
2012-07-25 09:30:00,34.81,35.15,34.73,34.79,228200.0,23.1844,23.4108,23.1311,23.171,228200.0
2012-07-25 09:35:00,34.79,34.99,34.77,34.89,78100.0,23.171,23.3042,23.1577,23.2376,78100.0
2012-07-25 09:40:00,34.89,34.9,34.65,34.78,81900.0,23.2376,23.2443,23.0778,23.1644,81900.0
2012-07-25 09:45:00,34.78,34.78,34.7,34.72,49100.0,23.1644,23.1644,23.1111,23.1244,49100.0
2012-07-25 09:50:00,34.73,34.78,34.7,34.78,55400.0,23.1311,23.1644,23.1111,23.1644,55400.0
2012-07-25 09:55:00,34.77,34.79,34.72,34.73,57800.0,23.1577,23.171,23.1244,23.1311,57800.0
2012-07-25 10:00:00,34.73,34.74,34.63,34.64,149900.0,23.1311,23.1377,23.0645,23.0711,149900.0
2012-07-25 10:05:00,34.63,34.67,34.59,34.66,99000.0,23.0645,23.0911,23.0378,23.0845,99000.0
2012-07-25 10:10:00,34.66,34.7,34.63,34.65,93700.0,23.0845,23.1111,23.0645,23.0778,93700.0
2012-07-25 10:15:00,34.64,34.73,34.64,34.64,52400.0,23.0711,23.1311,23.0711,23.0711,52400.0
2012-07-25 10:20:00,34.64,34.72,34.64,34.7,74800.0,23.0711,23.1244,23.0711,23.1111,74800.0
2012-07-25 10:25:00,34.71,34.82,34.69,34.82,39700.0,23.1178,23.191,23.1044,23.191,39700.0
2012-07-25 10:30:00,34.82,34.82,34.76,34.79,39700.0,23.191,23.191,23.1511,23.171,39700.0
2012-07-25 10:35:00,34.79,34.8,34.74,34.75,114600.0,23.171,23.1777,23.1377,23.1444,114600.0
2012-07-25 10:40:00,34.75,34.77,34.61,34.61,140800.0,23.1444,23.1577,23.0512,23.0512,140800.0
2012-07-25 10:45:00,34.61,34.61,34.51,34.52,116200.0,23.0512,23.0512,22.9846,22.9912,116200.0
2012-07-25 10:50:00,34.52,34.54,34.48,34.53,85100.0,22.9912,23.0045,22.9646,22.9979,85100.0
2012-07-25 10:55:00,34.53,34.56,34.48,34.48,88300.0,22.9979,23.0179,22.9646,22.9646,88300.0
2012-07-25 11:00:00,34.48,34.53,34.48,34.52,54600.0,22.9646,22.9979,22.9646,22.9912,54600.0
2012-07-25 11:05:00,34.53,34.53,34.51,34.53,40400.0,22.9979,22.9979,22.9846,22.9979,40400.0
2012-07-25 11:10:00,34.53,34.56,34.52,34.54,41600.0,22.9979,23.0179,22.9912,23.0045,41600.0
2012-07-25 11:15:00,34.54,34.56,34.53,34.56,42200.0,23.0045,23.0179,22.9979,23.0179,42200.0
2012-07-25 11:20:00,34.55,34.61,34.55,34.6,152900.0,23.0112,23.0512,23.0112,23.0445,152900.0
2012-07-25 11:25:00,34.59,34.68,34.59,34.64,116000.0,23.0378,23.0978,23.0378,23.0711,116000.0
2012-07-25 11:30:00,34.64,34.73,34.62,34.73,105400.0,23.0711,23.1311,23.0578,23.1311,105400.0
2012-07-25 11:35:00,34.72,34.74,34.7,34.73,155100.0,23.1244,23.1377,23.1111,23.1311,155100.0
2012-07-25 11:40:00,34.74,34.74,34.7,34.71,76300.0,23.1377,23.1377,23.1111,23.1178,76300.0
2012-07-25 11:45:00,34.71,34.75,34.7,34.71,53700.0,23.1178,23.1444,23.1111,23.1178,53700.0
2012-07-25 11:50:00,34.71,34.77,34.71,34.76,102200.0,23.1178,23.1577,23.1178,23.1511,102200.0
2012-07-25 11:55:00,34.77,34.8,34.75,34.76,91900.0,23.1577,23.1777,23.1444,23.1511,91900.0
2012-07-25 12:00:00,34.77,34.82,34.76,34.8,78900.0,23.1577,23.191,23.1511,23.1777,78900.0
2012-07-25 12:05:00,34.81,34.84,34.79,34.8,51400.0,23.1844,23.2043,23.171,23.1777,51400.0
2012-07-25 12:10:00,34.8,34.8,34.75,34.77,35800.0,23.1777,23.1777,23.1444,23.1577,35800.0
2012-07-25 12:15:00,34.77,34.77,34.73,34.75,37600.0,23.1577,23.1577,23.1311,23.1444,37600.0
2012-07-25 12:20:00,34.75,34.78,34.73,34.76,76100.0,23.1444,23.1644,23.1311,23.1511,76100.0
2012-07-25 12:25:00,34.76,34.77,34.75,34.76,21400.0,23.1511,23.1577,23.1444,23.1511,21400.0
2012-07-25 12:30:00,34.76,34.79,34.75,34.77,35100.0,23.1511,23.171,23.1444,23.1577,35100.0
2012-07-25 12:35:00,34.77,34.81,34.76,34.81,29300.0,23.1577,23.1844,23.1511,23.1844,29300.0
2012-07-25 12:40:00,34.81,34.82,34.79,34.82,56000.0,23.1844,23.191,23.171,23.191,56000.0
2012-07-25 12:45:00,34.83,34.88,34.83,34.85,74300.0,23.1977,23.231,23.1977,23.211,74300.0
2012-07-25 12:50:00,34.85,34.89,34.85,34.88,56900.0,23.211,23.2376,23.211,23.231,56900.0
2012-07-25 12:55:00,34.88,34.91,34.87,34.91,40100.0,23.231,23.251,23.2243,23.251,40100.0
2012-07-25 13:00:00,34.9,34.94,34.9,34.93,45600.0,23.2443,23.2709,23.2443,23.2643,45600.0
2012-07-25 13:05:00,34.92,34.94,34.92,34.94,17700.0,23.2576,23.2709,23.2576,23.2709,17700.0
2012-07-25 13:10:00,34.94,34.94,34.93,34.94,15400.0,23.2709,23.2709,23.2643,23.2709,15400.0
2012-07-25 13:15:00,34.94,34.94,34.88,34.89,48600.0,23.2709,23.2709,23.231,23.2376,48600.0
2012-07-25 13:20:00,34.89,34.89,34.86,34.89,38800.0,23.2376,23.2376,23.2177,23.2376,38800.0
2012-07-25 13:25:00,34.89,34.9,34.88,34.89,23200.0,23.2376,23.2443,23.231,23.2376,23200.0
2012-07-25 13:30:00,34.89,34.93,34.88,34.93,35100.0,23.2376,23.2643,23.231,23.2643,35100.0
2012-07-25 13:35:00,34.93,35.0,34.92,34.99,70500.0,23.2643,23.3109,23.2576,23.3042,70500.0
2012-07-25 13:40:00,34.98,34.99,34.94,34.94,44300.0,23.2976,23.3042,23.2709,23.2709,44300.0
2012-07-25 13:45:00,34.93,34.95,34.93,34.94,50000.0,23.2643,23.2776,23.2643,23.2709,50000.0
2012-07-25 13:50:00,34.93,34.94,34.92,34.94,58400.0,23.2643,23.2709,23.2576,23.2709,58400.0
2012-07-25 13:55:00,34.94,34.96,34.94,34.96,25300.0,23.2709,23.2843,23.2709,23.2843,25300.0
2012-07-25 14:00:00,34.96,34.97,34.95,34.96,44000.0,23.2843,23.2909,23.2776,23.2843,44000.0
2012-07-25 14:05:00,34.96,34.96,34.95,34.96,16400.0,23.2843,23.2843,23.2776,23.2843,16400.0
2012-07-25 14:10:00,34.96,35.02,34.95,35.02,37000.0,23.2843,23.3242,23.2776,23.3242,37000.0
2012-07-25 14:15:00,35.02,35.03,35.0,35.01,82500.0,23.3242,23.3309,23.3109,23.3176,82500.0
2012-07-25 14:20:00,35.01,35.04,35.0,35.04,48800.0,23.3176,23.3376,23.3109,23.3376,48800.0
2012-07-25 14:25:00,35.04,35.04,35.02,35.02,50400.0,23.3376,23.3376,23.3242,23.3242,50400.0
2012-07-25 14:30:00,35.02,35.05,35.02,35.05,38700.0,23.3242,23.3442,23.3242,23.3442,38700.0
2012-07-25 14:35:00,35.05,35.07,35.04,35.05,74700.0,23.3442,23.3575,23.3376,23.3442,74700.0
2012-07-25 14:40:00,35.05,35.06,35.04,35.06,38100.0,23.3442,23.3509,23.3376,23.3509,38100.0
2012-07-25 14:45:00,35.06,35.07,35.04,35.06,58900.0,23.3509,23.3575,23.3376,23.3509,58900.0
2012-07-25 14:50:00,35.06,35.06,35.05,35.05,24900.0,23.3509,23.3509,23.3442,23.3442,24900.0
2012-07-25 14:55:00,35.06,35.06,35.04,35.04,96200.0,23.3509,23.3509,23.3376,23.3376,96200.0
2012-07-25 15:00:00,35.05,35.05,35.02,35.03,130800.0,23.3442,23.3442,23.3242,23.3309,130800.0
2012-07-25 15:05:00,35.04,35.07,35.03,35.07,75000.0,23.3376,23.3575,23.3309,23.3575,75000.0
2012-07-25 15:10:00,35.08,35.08,35.02,35.02,79500.0,23.3642,23.3642,23.3242,23.3242,79500.0
2012-07-25 15:15:00,35.02,35.03,35.0,35.02,72600.0,23.3242,23.3309,23.3109,23.3242,72600.0
2012-07-25 15:20:00,35.01,35.02,35.0,35.02,70000.0,23.3176,23.3242,23.3109,23.3242,70000.0
2012-07-25 15:25:00,35.01,35.02,34.97,35.0,110700.0,23.3176,23.3242,23.2909,23.3109,110700.0
2012-07-25 15:30:00,34.99,35.0,34.91,34.93,174900.0,23.3042,23.3109,23.251,23.2643,174900.0
2012-07-25 15:35:00,34.92,34.97,34.92,34.96,87900.0,23.2576,23.2909,23.2576,23.2843,87900.0
2012-07-25 15:40:00,34.97,35.0,34.95,34.97,141300.0,23.2909,23.3109,23.2776,23.2909,141300.0
2012-07-25 15:45:00,34.97,34.99,34.94,34.99,133000.0,23.2909,23.3042,23.2709,23.3042,133000.0
2012-07-25 15:50:00,34.99,34.99,34.93,34.95,213100.0,23.3042,23.3042,23.2643,23.2776,213100.0
2012-07-25 15:55:00,34.95,34.97,34.94,34.95,314700.0,23.2776,23.2909,23.2709,23.2776,314700.0
2012-07-26 09:30:00,35.35,35.87,35.16,35.87,317300.0,23.544,23.8904,23.4175,23.8904,317300.0
2012-07-26 09:35:00,35.88,35.88,35.73,35.8,191800.0,23.897,23.897,23.7971,23.8437,191800.0
2012-07-26 09:40:00,35.8,35.8,35.75,35.77,126200.0,23.8437,23.8437,23.8104,23.8238,126200.0
2012-07-26 09:45:00,35.77,35.79,35.54,35.55,180400.0,23.8238,23.8371,23.6706,23.6772,180400.0
2012-07-26 09:50:00,35.55,35.67,35.53,35.66,159000.0,23.6772,23.7571,23.6639,23.7505,159000.0
2012-07-26 09:55:00,35.66,35.7,35.57,35.57,115200.0,23.7505,23.7771,23.6905,23.6905,115200.0
2012-07-26 10:00:00,35.58,35.66,35.53,35.66,164600.0,23.6972,23.7505,23.6639,23.7505,164600.0
2012-07-26 10:05:00,35.66,35.7,35.65,35.69,169100.0,23.7505,23.7771,23.7438,23.7705,169100.0
2012-07-26 10:10:00,35.69,35.7,35.62,35.63,109100.0,23.7705,23.7771,23.7238,23.7305,109100.0
2012-07-26 10:15:00,35.64,35.7,35.59,35.64,182400.0,23.7372,23.7771,23.7039,23.7372,182400.0
2012-07-26 10:20:00,35.64,35.73,35.61,35.73,121500.0,23.7372,23.7971,23.7172,23.7971,121500.0
2012-07-26 10:25:00,35.73,35.77,35.73,35.76,83600.0,23.7971,23.8238,23.7971,23.8171,83600.0
2012-07-26 10:30:00,35.75,35.8,35.67,35.67,103400.0,23.8104,23.8437,23.7571,23.7571,103400.0
2012-07-26 10:35:00,35.68,35.68,35.56,35.57,114300.0,23.7638,23.7638,23.6839,23.6905,114300.0
2012-07-26 10:40:00,35.57,35.59,35.48,35.51,177000.0,23.6905,23.7039,23.6306,23.6506,177000.0
2012-07-26 10:45:00,35.52,35.52,35.46,35.47,151300.0,23.6572,23.6572,23.6173,23.6239,151300.0
2012-07-26 10:50:00,35.47,35.54,35.45,35.54,140300.0,23.6239,23.6706,23.6106,23.6706,140300.0
2012-07-26 10:55:00,35.53,35.55,35.52,35.53,175200.0,23.6639,23.6772,23.6572,23.6639,175200.0
2012-07-26 11:00:00,35.53,35.59,35.52,35.55,192000.0,23.6639,23.7039,23.6572,23.6772,192000.0
2012-07-26 11:05:00,35.55,35.55,35.48,35.49,108100.0,23.6772,23.6772,23.6306,23.6373,108100.0
2012-07-26 11:10:00,35.49,35.53,35.48,35.49,130700.0,23.6373,23.6639,23.6306,23.6373,130700.0
2012-07-26 11:15:00,35.49,35.58,35.49,35.58,62700.0,23.6373,23.6972,23.6373,23.6972,62700.0
2012-07-26 11:20:00,35.58,35.58,35.54,35.56,48400.0,23.6972,23.6972,23.6706,23.6839,48400.0
2012-07-26 11:25:00,35.57,35.57,35.51,35.57,172300.0,23.6905,23.6905,23.6506,23.6905,172300.0
2012-07-26 11:30:00,35.58,35.7,35.58,35.7,164700.0,23.6972,23.7771,23.6972,23.7771,164700.0
2012-07-26 11:35:00,35.7,35.7,35.64,35.67,85000.0,23.7771,23.7771,23.7372,23.7571,85000.0
2012-07-26 11:40:00,35.67,35.7,35.65,35.66,66200.0,23.7571,23.7771,23.7438,23.7505,66200.0
2012-07-26 11:45:00,35.67,35.67,35.62,35.63,57000.0,23.7571,23.7571,23.7238,23.7305,57000.0
2012-07-26 11:50:00,35.63,35.68,35.62,35.66,98800.0,23.7305,23.7638,23.7238,23.7505,98800.0
2012-07-26 11:55:00,35.66,35.68,35.65,35.68,142900.0,23.7505,23.7638,23.7438,23.7638,142900.0
2012-07-26 12:00:00,35.68,35.71,35.64,35.64,192600.0,23.7638,23.7838,23.7372,23.7372,192600.0
2012-07-26 12:05:00,35.64,35.73,35.64,35.73,82400.0,23.7372,23.7971,23.7372,23.7971,82400.0
2012-07-26 12:10:00,35.73,35.8,35.73,35.78,109800.0,23.7971,23.8437,23.7971,23.8304,109800.0
2012-07-26 12:15:00,35.78,35.78,35.75,35.75,13500.0,23.8304,23.8304,23.8104,23.8104,13500.0
2012-07-26 12:20:00,35.75,35.8,35.75,35.79,75800.0,23.8104,23.8437,23.8104,23.8371,75800.0
2012-07-26 12:25:00,35.79,35.82,35.78,35.78,84200.0,23.8371,23.8571,23.8304,23.8304,84200.0
2012-07-26 12:30:00,35.78,35.82,35.77,35.81,72400.0,23.8304,23.8571,23.8238,23.8504,72400.0
2012-07-26 12:35:00,35.81,35.82,35.78,35.82,34500.0,23.8504,23.8571,23.8304,23.8571,34500.0
2012-07-26 12:40:00,35.82,35.82,35.79,35.8,44600.0,23.8571,23.8571,23.8371,23.8437,44600.0
2012-07-26 12:45:00,35.79,35.8,35.73,35.73,163700.0,23.8371,23.8437,23.7971,23.7971,163700.0
2012-07-26 12:50:00,35.73,35.79,35.73,35.77,44300.0,23.7971,23.8371,23.7971,23.8238,44300.0
2012-07-26 12:55:00,35.76,35.82,35.76,35.82,53600.0,23.8171,23.8571,23.8171,23.8571,53600.0
2012-07-26 13:00:00,35.81,35.84,35.81,35.84,46400.0,23.8504,23.8704,23.8504,23.8704,46400.0
2012-07-26 13:05:00,35.84,35.89,35.84,35.85,69500.0,23.8704,23.9037,23.8704,23.877,69500.0
2012-07-26 13:10:00,35.85,35.86,35.8,35.8,29700.0,23.877,23.8837,23.8437,23.8437,29700.0
2012-07-26 13:15:00,35.8,35.85,35.79,35.83,43500.0,23.8437,23.877,23.8371,23.8637,43500.0
2012-07-26 13:20:00,35.84,35.84,35.82,35.83,54700.0,23.8704,23.8704,23.8571,23.8637,54700.0
2012-07-26 13:25:00,35.83,35.9,35.83,35.87,41400.0,23.8637,23.9103,23.8637,23.8904,41400.0
2012-07-26 13:30:00,35.88,35.89,35.86,35.88,47700.0,23.897,23.9037,23.8837,23.897,47700.0
2012-07-26 13:35:00,35.88,35.9,35.88,35.9,27500.0,23.897,23.9103,23.897,23.9103,27500.0
2012-07-26 13:40:00,35.9,35.9,35.89,35.9,14600.0,23.9103,23.9103,23.9037,23.9103,14600.0
2012-07-26 13:45:00,35.9,35.9,35.88,35.89,52500.0,23.9103,23.9103,23.897,23.9037,52500.0
2012-07-26 13:50:00,35.89,35.9,35.87,35.9,95500.0,23.9037,23.9103,23.8904,23.9103,95500.0
2012-07-26 13:55:00,35.89,35.9,35.87,35.87,16000.0,23.9037,23.9103,23.8904,23.8904,16000.0
2012-07-26 14:00:00,35.87,35.87,35.84,35.86,45300.0,23.8904,23.8904,23.8704,23.8837,45300.0
2012-07-26 14:05:00,35.86,35.86,35.83,35.83,82400.0,23.8837,23.8837,23.8637,23.8637,82400.0
2012-07-26 14:10:00,35.82,35.84,35.8,35.81,31300.0,23.8571,23.8704,23.8437,23.8504,31300.0
2012-07-26 14:15:00,35.8,35.83,35.8,35.82,121300.0,23.8437,23.8637,23.8437,23.8571,121300.0
2012-07-26 14:20:00,35.82,35.84,35.81,35.84,31800.0,23.8571,23.8704,23.8504,23.8704,31800.0
2012-07-26 14:25:00,35.83,35.85,35.83,35.85,27500.0,23.8637,23.877,23.8637,23.877,27500.0
2012-07-26 14:30:00,35.84,35.85,35.81,35.82,47500.0,23.8704,23.877,23.8504,23.8571,47500.0
2012-07-26 14:35:00,35.82,35.82,35.81,35.82,12700.0,23.8571,23.8571,23.8504,23.8571,12700.0
2012-07-26 14:40:00,35.81,35.85,35.81,35.81,84200.0,23.8504,23.877,23.8504,23.8504,84200.0
2012-07-26 14:45:00,35.81,35.83,35.8,35.83,38400.0,23.8504,23.8637,23.8437,23.8637,38400.0
2012-07-26 14:50:00,35.82,35.84,35.82,35.84,32000.0,23.8571,23.8704,23.8571,23.8704,32000.0
2012-07-26 14:55:00,35.84,35.85,35.81,35.81,57300.0,23.8704,23.877,23.8504,23.8504,57300.0
2012-07-26 15:00:00,35.82,35.84,35.81,35.83,54800.0,23.8571,23.8704,23.8504,23.8637,54800.0
2012-07-26 15:05:00,35.83,35.83,35.8,35.8,25500.0,23.8637,23.8637,23.8437,23.8437,25500.0
2012-07-26 15:10:00,35.81,35.85,35.8,35.84,82700.0,23.8504,23.877,23.8437,23.8704,82700.0
2012-07-26 15:15:00,35.84,35.85,35.83,35.83,92900.0,23.8704,23.877,23.8637,23.8637,92900.0
2012-07-26 15:20:00,35.84,35.84,35.83,35.83,70100.0,23.8704,23.8704,23.8637,23.8637,70100.0
2012-07-26 15:25:00,35.84,35.85,35.83,35.84,119500.0,23.8704,23.877,23.8637,23.8704,119500.0
2012-07-26 15:30:00,35.84,35.86,35.84,35.86,188000.0,23.8704,23.8837,23.8704,23.8837,188000.0
2012-07-26 15:35:00,35.86,35.89,35.83,35.87,558300.0,23.8837,23.9037,23.8637,23.8904,558300.0
2012-07-26 15:40:00,35.87,35.95,35.87,35.89,266300.0,23.8904,23.9436,23.8904,23.9037,266300.0
2012-07-26 15:45:00,35.89,35.9,35.82,35.84,280500.0,23.9037,23.9103,23.8571,23.8704,280500.0
2012-07-26 15:50:00,35.84,35.84,35.81,35.84,219900.0,23.8704,23.8704,23.8504,23.8704,219900.0
2012-07-26 15:55:00,35.84,35.86,35.8,35.81,441400.0,23.8704,23.8837,23.8437,23.8504,441400.0
2012-07-27 09:30:00,35.99,36.11,35.99,36.09,245900.0,23.9703,24.0502,23.9703,24.0369,245900.0
2012-07-27 09:35:00,36.08,36.1,36.05,36.06,78100.0,24.0302,24.0435,24.0102,24.0169,78100.0
2012-07-27 09:40:00,36.07,36.14,36.04,36.11,82100.0,24.0236,24.0702,24.0036,24.0502,82100.0
2012-07-27 09:45:00,36.11,36.15,36.1,36.14,83800.0,24.0502,24.0768,24.0435,24.0702,83800.0
2012-07-27 09:50:00,36.14,36.15,36.12,36.13,85600.0,24.0702,24.0768,24.0569,24.0635,85600.0
2012-07-27 09:55:00,36.11,36.15,36.09,36.14,83700.0,24.0502,24.0768,24.0369,24.0702,83700.0
2012-07-27 10:00:00,36.15,36.15,36.12,36.12,211800.0,24.0768,24.0768,24.0569,24.0569,211800.0
2012-07-27 10:05:00,36.11,36.12,36.08,36.11,96800.0,24.0502,24.0569,24.0302,24.0502,96800.0
2012-07-27 10:10:00,36.12,36.12,36.08,36.08,214400.0,24.0569,24.0569,24.0302,24.0302,214400.0
2012-07-27 10:15:00,36.08,36.09,36.04,36.04,122700.0,24.0302,24.0369,24.0036,24.0036,122700.0
2012-07-27 10:20:00,36.05,36.09,36.04,36.07,91300.0,24.0102,24.0369,24.0036,24.0236,91300.0
2012-07-27 10:25:00,36.07,36.1,36.06,36.08,45000.0,24.0236,24.0435,24.0169,24.0302,45000.0
2012-07-27 10:30:00,36.08,36.1,36.06,36.07,158200.0,24.0302,24.0435,24.0169,24.0236,158200.0
2012-07-27 10:35:00,36.06,36.06,35.99,36.0,169200.0,24.0169,24.0169,23.9703,23.9769,169200.0
2012-07-27 10:40:00,35.99,35.99,35.94,35.94,64000.0,23.9703,23.9703,23.937,23.937,64000.0
2012-07-27 10:45:00,35.95,35.96,35.94,35.94,84000.0,23.9436,23.9503,23.937,23.937,84000.0
2012-07-27 10:50:00,35.95,35.99,35.95,35.98,71000.0,23.9436,23.9703,23.9436,23.9636,71000.0
2012-07-27 10:55:00,35.98,36.03,35.98,36.03,118800.0,23.9636,23.9969,23.9636,23.9969,118800.0
2012-07-27 11:00:00,36.03,36.05,36.03,36.05,97400.0,23.9969,24.0102,23.9969,24.0102,97400.0
2012-07-27 11:05:00,36.05,36.06,36.04,36.06,70700.0,24.0102,24.0169,24.0036,24.0169,70700.0
2012-07-27 11:10:00,36.06,36.06,36.05,36.05,26200.0,24.0169,24.0169,24.0102,24.0102,26200.0
2012-07-27 11:15:00,36.05,36.07,36.05,36.06,59100.0,24.0102,24.0236,24.0102,24.0169,59100.0
2012-07-27 11:20:00,36.06,36.07,36.05,36.07,86100.0,24.0169,24.0236,24.0102,24.0236,86100.0
2012-07-27 11:25:00,36.06,36.07,36.05,36.07,34900.0,24.0169,24.0236,24.0102,24.0236,34900.0
2012-07-27 11:30:00,36.06,36.07,36.05,36.07,66900.0,24.0169,24.0236,24.0102,24.0236,66900.0
2012-07-27 11:35:00,36.07,36.07,36.06,36.07,20500.0,24.0236,24.0236,24.0169,24.0236,20500.0
2012-07-27 11:40:00,36.06,36.07,36.05,36.06,49500.0,24.0169,24.0236,24.0102,24.0169,49500.0
2012-07-27 11:45:00,36.06,36.06,36.04,36.05,63900.0,24.0169,24.0169,24.0036,24.0102,63900.0
2012-07-27 11:50:00,36.05,36.05,36.04,36.05,19900.0,24.0102,24.0102,24.0036,24.0102,19900.0
2012-07-27 11:55:00,36.05,36.07,36.04,36.07,110700.0,24.0102,24.0236,24.0036,24.0236,110700.0
2012-07-27 12:00:00,36.07,36.07,36.06,36.07,56400.0,24.0236,24.0236,24.0169,24.0236,56400.0
2012-07-27 12:05:00,36.07,36.07,36.06,36.07,36600.0,24.0236,24.0236,24.0169,24.0236,36600.0
2012-07-27 12:10:00,36.07,36.08,36.06,36.07,95800.0,24.0236,24.0302,24.0169,24.0236,95800.0
2012-07-27 12:15:00,36.06,36.07,36.03,36.04,45300.0,24.0169,24.0236,23.9969,24.0036,45300.0
2012-07-27 12:20:00,36.03,36.05,36.03,36.05,65800.0,23.9969,24.0102,23.9969,24.0102,65800.0
2012-07-27 12:25:00,36.05,36.05,36.04,36.05,49000.0,24.0102,24.0102,24.0036,24.0102,49000.0
2012-07-27 12:30:00,36.05,36.05,36.02,36.04,116100.0,24.0102,24.0102,23.9903,24.0036,116100.0
2012-07-27 12:35:00,36.04,36.04,36.01,36.02,56100.0,24.0036,24.0036,23.9836,23.9903,56100.0
2012-07-27 12:40:00,36.02,36.05,36.02,36.04,39000.0,23.9903,24.0102,23.9903,24.0036,39000.0
2012-07-27 12:45:00,36.04,36.04,36.0,36.01,102300.0,24.0036,24.0036,23.9769,23.9836,102300.0
2012-07-27 12:50:00,36.02,36.02,36.0,36.02,126800.0,23.9903,23.9903,23.9769,23.9903,126800.0
2012-07-27 12:55:00,36.02,36.03,36.01,36.03,46200.0,23.9903,23.9969,23.9836,23.9969,46200.0
2012-07-27 13:00:00,36.02,36.04,36.02,36.04,38400.0,23.9903,24.0036,23.9903,24.0036,38400.0
2012-07-27 13:05:00,36.04,36.06,36.03,36.06,38400.0,24.0036,24.0169,23.9969,24.0169,38400.0
2012-07-27 13:10:00,36.06,36.06,36.05,36.06,44700.0,24.0169,24.0169,24.0102,24.0169,44700.0
2012-07-27 13:15:00,36.06,36.07,36.05,36.07,41400.0,24.0169,24.0236,24.0102,24.0236,41400.0
2012-07-27 13:20:00,36.07,36.08,36.06,36.08,46600.0,24.0236,24.0302,24.0169,24.0302,46600.0
2012-07-27 13:25:00,36.08,36.15,36.07,36.11,298800.0,24.0302,24.0768,24.0236,24.0502,298800.0
2012-07-27 13:30:00,36.11,36.17,36.1,36.13,211200.0,24.0502,24.0902,24.0435,24.0635,211200.0
2012-07-27 13:35:00,36.12,36.18,36.12,36.18,117400.0,24.0569,24.0968,24.0569,24.0968,117400.0
2012-07-27 13:40:00,36.17,36.18,36.15,36.18,66300.0,24.0902,24.0968,24.0768,24.0968,66300.0
2012-07-27 13:45:00,36.17,36.17,36.14,36.15,48900.0,24.0902,24.0902,24.0702,24.0768,48900.0
2012-07-27 13:50:00,36.15,36.17,36.14,36.16,71500.0,24.0768,24.0902,24.0702,24.0835,71500.0
2012-07-27 13:55:00,36.15,36.16,36.09,36.1,124900.0,24.0768,24.0835,24.0369,24.0435,124900.0
2012-07-27 14:00:00,36.1,36.11,36.06,36.09,154900.0,24.0435,24.0502,24.0169,24.0369,154900.0
2012-07-27 14:05:00,36.09,36.12,36.06,36.07,65800.0,24.0369,24.0569,24.0169,24.0236,65800.0
2012-07-27 14:10:00,36.06,36.07,36.06,36.07,15400.0,24.0169,24.0236,24.0169,24.0236,15400.0
2012-07-27 14:15:00,36.07,36.07,36.05,36.05,54800.0,24.0236,24.0236,24.0102,24.0102,54800.0
2012-07-27 14:20:00,36.05,36.07,36.04,36.05,58400.0,24.0102,24.0236,24.0036,24.0102,58400.0
2012-07-27 14:25:00,36.05,36.07,36.05,36.06,60200.0,24.0102,24.0236,24.0102,24.0169,60200.0
2012-07-27 14:30:00,36.07,36.07,36.03,36.05,66600.0,24.0236,24.0236,23.9969,24.0102,66600.0
2012-07-27 14:35:00,36.04,36.04,36.01,36.04,84400.0,24.0036,24.0036,23.9836,24.0036,84400.0
2012-07-27 14:40:00,36.04,36.05,36.02,36.05,42500.0,24.0036,24.0102,23.9903,24.0102,42500.0
2012-07-27 14:45:00,36.04,36.05,36.01,36.01,82500.0,24.0036,24.0102,23.9836,23.9836,82500.0
2012-07-27 14:50:00,36.02,36.05,36.01,36.05,111800.0,23.9903,24.0102,23.9836,24.0102,111800.0
2012-07-27 14:55:00,36.05,36.06,36.02,36.04,67400.0,24.0102,24.0169,23.9903,24.0036,67400.0
2012-07-27 15:00:00,36.04,36.07,36.04,36.06,108900.0,24.0036,24.0236,24.0036,24.0169,108900.0
2012-07-27 15:05:00,36.06,36.1,36.06,36.1,91600.0,24.0169,24.0435,24.0169,24.0435,91600.0
2012-07-27 15:10:00,36.09,36.1,36.07,36.07,111500.0,24.0369,24.0435,24.0236,24.0236,111500.0
2012-07-27 15:15:00,36.08,36.09,36.05,36.05,100200.0,24.0302,24.0369,24.0102,24.0102,100200.0
2012-07-27 15:20:00,36.05,36.06,36.03,36.05,93400.0,24.0102,24.0169,23.9969,24.0102,93400.0
2012-07-27 15:25:00,36.05,36.07,36.04,36.07,50700.0,24.0102,24.0236,24.0036,24.0236,50700.0
2012-07-27 15:30:00,36.07,36.07,36.04,36.07,169800.0,24.0236,24.0236,24.0036,24.0236,169800.0
2012-07-27 15:35:00,36.07,36.07,36.06,36.07,159900.0,24.0236,24.0236,24.0169,24.0236,159900.0
2012-07-27 15:40:00,36.07,36.08,36.06,36.07,190200.0,24.0236,24.0302,24.0169,24.0236,190200.0
2012-07-27 15:45:00,36.07,36.09,36.04,36.04,360200.0,24.0236,24.0369,24.0036,24.0036,360200.0
2012-07-27 15:50:00,36.04,36.04,35.98,36.02,285000.0,24.0036,24.0036,23.9636,23.9903,285000.0
2012-07-27 15:55:00,36.01,36.05,35.99,36.05,635400.0,23.9836,24.0102,23.9703,24.0102,635400.0
2012-07-30 09:30:00,35.95,35.99,35.71,35.84,332900.0,23.9436,23.9703,23.7838,23.8704,332900.0
2012-07-30 09:35:00,35.82,35.86,35.76,35.78,114500.0,23.8571,23.8837,23.8171,23.8304,114500.0
2012-07-30 09:40:00,35.78,35.84,35.78,35.79,79100.0,23.8304,23.8704,23.8304,23.8371,79100.0
2012-07-30 09:45:00,35.79,35.79,35.7,35.71,112800.0,23.8371,23.8371,23.7771,23.7838,112800.0
2012-07-30 09:50:00,35.71,35.77,35.7,35.77,76800.0,23.7838,23.8238,23.7771,23.8238,76800.0
2012-07-30 09:55:00,35.76,35.85,35.76,35.78,91400.0,23.8171,23.877,23.8171,23.8304,91400.0
2012-07-30 10:00:00,35.78,35.79,35.76,35.77,67800.0,23.8304,23.8371,23.8171,23.8238,67800.0
2012-07-30 10:05:00,35.77,35.8,35.73,35.78,77900.0,23.8238,23.8437,23.7971,23.8304,77900.0
2012-07-30 10:10:00,35.78,35.83,35.77,35.77,107200.0,23.8304,23.8637,23.8238,23.8238,107200.0
2012-07-30 10:15:00,35.77,35.8,35.76,35.79,84200.0,23.8238,23.8437,23.8171,23.8371,84200.0
2012-07-30 10:20:00,35.79,35.88,35.79,35.88,113900.0,23.8371,23.897,23.8371,23.897,113900.0
2012-07-30 10:25:00,35.88,35.9,35.84,35.84,107000.0,23.897,23.9103,23.8704,23.8704,107000.0
2012-07-30 10:30:00,35.84,35.89,35.83,35.89,133800.0,23.8704,23.9037,23.8637,23.9037,133800.0
2012-07-30 10:35:00,35.89,35.92,35.87,35.88,130600.0,23.9037,23.9237,23.8904,23.897,130600.0
2012-07-30 10:40:00,35.88,35.89,35.83,35.88,110800.0,23.897,23.9037,23.8637,23.897,110800.0
2012-07-30 10:45:00,35.88,35.88,35.82,35.83,147700.0,23.897,23.897,23.8571,23.8637,147700.0
2012-07-30 10:50:00,35.83,35.88,35.82,35.88,95300.0,23.8637,23.897,23.8571,23.897,95300.0
2012-07-30 10:55:00,35.88,35.88,35.82,35.83,94600.0,23.897,23.897,23.8571,23.8637,94600.0
2012-07-30 11:00:00,35.82,35.86,35.82,35.85,56000.0,23.8571,23.8837,23.8571,23.877,56000.0
2012-07-30 11:05:00,35.85,35.88,35.85,35.86,40600.0,23.877,23.897,23.877,23.8837,40600.0
2012-07-30 11:10:00,35.87,35.89,35.86,35.88,96700.0,23.8904,23.9037,23.8837,23.897,96700.0
2012-07-30 11:15:00,35.87,35.88,35.85,35.85,64200.0,23.8904,23.897,23.877,23.877,64200.0
2012-07-30 11:20:00,35.85,35.85,35.8,35.81,83100.0,23.877,23.877,23.8437,23.8504,83100.0
2012-07-30 11:25:00,35.81,35.83,35.77,35.77,88800.0,23.8504,23.8637,23.8238,23.8238,88800.0
2012-07-30 11:30:00,35.77,35.77,35.73,35.73,70500.0,23.8238,23.8238,23.7971,23.7971,70500.0
2012-07-30 11:35:00,35.73,35.73,35.71,35.71,100200.0,23.7971,23.7971,23.7838,23.7838,100200.0
2012-07-30 11:40:00,35.72,35.72,35.68,35.71,59900.0,23.7904,23.7904,23.7638,23.7838,59900.0
2012-07-30 11:45:00,35.7,35.74,35.7,35.73,47100.0,23.7771,23.8038,23.7771,23.7971,47100.0
2012-07-30 11:50:00,35.73,35.75,35.72,35.74,83100.0,23.7971,23.8104,23.7904,23.8038,83100.0
2012-07-30 11:55:00,35.74,35.76,35.73,35.75,35400.0,23.8038,23.8171,23.7971,23.8104,35400.0
2012-07-30 12:00:00,35.75,35.76,35.72,35.75,33700.0,23.8104,23.8171,23.7904,23.8104,33700.0
2012-07-30 12:05:00,35.75,35.75,35.71,35.72,51900.0,23.8104,23.8104,23.7838,23.7904,51900.0
2012-07-30 12:10:00,35.72,35.73,35.71,35.71,42200.0,23.7904,23.7971,23.7838,23.7838,42200.0
2012-07-30 12:15:00,35.71,35.73,35.68,35.72,63900.0,23.7838,23.7971,23.7638,23.7904,63900.0
2012-07-30 12:20:00,35.72,35.77,35.72,35.76,56800.0,23.7904,23.8238,23.7904,23.8171,56800.0
2012-07-30 12:25:00,35.76,35.78,35.76,35.77,42100.0,23.8171,23.8304,23.8171,23.8238,42100.0
2012-07-30 12:30:00,35.77,35.77,35.74,35.76,38700.0,23.8238,23.8238,23.8038,23.8171,38700.0
2012-07-30 12:35:00,35.75,35.78,35.74,35.76,42900.0,23.8104,23.8304,23.8038,23.8171,42900.0
2012-07-30 12:40:00,35.75,35.8,35.75,35.8,51400.0,23.8104,23.8437,23.8104,23.8437,51400.0
2012-07-30 12:45:00,35.8,35.8,35.76,35.77,38100.0,23.8437,23.8437,23.8171,23.8238,38100.0
2012-07-30 12:50:00,35.77,35.79,35.76,35.76,35200.0,23.8238,23.8371,23.8171,23.8171,35200.0
2012-07-30 12:55:00,35.76,35.77,35.74,35.77,68300.0,23.8171,23.8238,23.8038,23.8238,68300.0
2012-07-30 13:00:00,35.76,35.77,35.74,35.76,43000.0,23.8171,23.8238,23.8038,23.8171,43000.0
2012-07-30 13:05:00,35.76,35.8,35.76,35.8,16600.0,23.8171,23.8437,23.8171,23.8437,16600.0
2012-07-30 13:10:00,35.79,35.8,35.76,35.76,85700.0,23.8371,23.8437,23.8171,23.8171,85700.0
2012-07-30 13:15:00,35.76,35.77,35.72,35.72,51500.0,23.8171,23.8238,23.7904,23.7904,51500.0
2012-07-30 13:20:00,35.72,35.77,35.72,35.74,71900.0,23.7904,23.8238,23.7904,23.8038,71900.0
2012-07-30 13:25:00,35.74,35.75,35.73,35.74,70900.0,23.8038,23.8104,23.7971,23.8038,70900.0
2012-07-30 13:30:00,35.74,35.76,35.68,35.73,126400.0,23.8038,23.8171,23.7638,23.7971,126400.0
2012-07-30 13:35:00,35.74,35.75,35.71,35.71,26300.0,23.8038,23.8104,23.7838,23.7838,26300.0
2012-07-30 13:40:00,35.71,35.74,35.68,35.7,106100.0,23.7838,23.8038,23.7638,23.7771,106100.0
2012-07-30 13:45:00,35.69,35.73,35.69,35.73,19600.0,23.7705,23.7971,23.7705,23.7971,19600.0
2012-07-30 13:50:00,35.73,35.73,35.68,35.68,92200.0,23.7971,23.7971,23.7638,23.7638,92200.0
2012-07-30 13:55:00,35.68,35.69,35.66,35.67,51400.0,23.7638,23.7705,23.7505,23.7571,51400.0
2012-07-30 14:00:00,35.66,35.69,35.64,35.67,72900.0,23.7505,23.7705,23.7372,23.7571,72900.0
2012-07-30 14:05:00,35.67,35.67,35.65,35.66,58800.0,23.7571,23.7571,23.7438,23.7505,58800.0
2012-07-30 14:10:00,35.66,35.69,35.65,35.69,62700.0,23.7505,23.7705,23.7438,23.7705,62700.0
2012-07-30 14:15:00,35.69,35.69,35.67,35.68,48800.0,23.7705,23.7705,23.7571,23.7638,48800.0
2012-07-30 14:20:00,35.68,35.69,35.66,35.66,55500.0,23.7638,23.7705,23.7505,23.7505,55500.0
2012-07-30 14:25:00,35.67,35.68,35.66,35.66,61200.0,23.7571,23.7638,23.7505,23.7505,61200.0
2012-07-30 14:30:00,35.66,35.69,35.65,35.68,114700.0,23.7505,23.7705,23.7438,23.7638,114700.0
2012-07-30 14:35:00,35.67,35.68,35.64,35.65,90100.0,23.7571,23.7638,23.7372,23.7438,90100.0
2012-07-30 14:40:00,35.65,35.69,35.65,35.67,146400.0,23.7438,23.7705,23.7438,23.7571,146400.0
2012-07-30 14:45:00,35.67,35.68,35.66,35.67,63300.0,23.7571,23.7638,23.7505,23.7571,63300.0
2012-07-30 14:50:00,35.66,35.68,35.66,35.67,46600.0,23.7505,23.7638,23.7505,23.7571,46600.0
2012-07-30 14:55:00,35.66,35.67,35.66,35.66,36100.0,23.7505,23.7571,23.7505,23.7505,36100.0
2012-07-30 15:00:00,35.66,35.67,35.65,35.66,51600.0,23.7505,23.7571,23.7438,23.7505,51600.0
2012-07-30 15:05:00,35.65,35.68,35.65,35.66,100200.0,23.7438,23.7638,23.7438,23.7505,100200.0
2012-07-30 15:10:00,35.66,35.67,35.62,35.63,85500.0,23.7505,23.7571,23.7238,23.7305,85500.0
2012-07-30 15:15:00,35.62,35.63,35.6,35.62,102400.0,23.7238,23.7305,23.7105,23.7238,102400.0
2012-07-30 15:20:00,35.62,35.62,35.58,35.6,133300.0,23.7238,23.7238,23.6972,23.7105,133300.0
2012-07-30 15:25:00,35.6,35.65,35.59,35.65,105900.0,23.7105,23.7438,23.7039,23.7438,105900.0
2012-07-30 15:30:00,35.65,35.66,35.64,35.66,107700.0,23.7438,23.7505,23.7372,23.7505,107700.0
2012-07-30 15:35:00,35.66,35.66,35.59,35.59,113200.0,23.7505,23.7505,23.7039,23.7039,113200.0
2012-07-30 15:40:00,35.59,35.63,35.57,35.63,180200.0,23.7039,23.7305,23.6905,23.7305,180200.0
2012-07-30 15:45:00,35.63,35.65,35.61,35.62,187000.0,23.7305,23.7438,23.7172,23.7238,187000.0
2012-07-30 15:50:00,35.61,35.62,35.59,35.62,181900.0,23.7172,23.7238,23.7039,23.7238,181900.0
2012-07-30 15:55:00,35.62,35.63,35.57,35.62,383400.0,23.7238,23.7305,23.6905,23.7238,383400.0
2012-07-31 09:30:00,35.69,35.8,35.57,35.6,287000.0,23.7705,23.8437,23.6905,23.7105,287000.0
2012-07-31 09:35:00,35.59,35.68,35.59,35.59,100300.0,23.7039,23.7638,23.7039,23.7039,100300.0
2012-07-31 09:40:00,35.59,35.59,35.52,35.55,147800.0,23.7039,23.7039,23.6572,23.6772,147800.0
2012-07-31 09:45:00,35.54,35.65,35.54,35.64,119400.0,23.6706,23.7438,23.6706,23.7372,119400.0
2012-07-31 09:50:00,35.63,35.64,35.56,35.56,115600.0,23.7305,23.7372,23.6839,23.6839,115600.0
2012-07-31 09:55:00,35.56,35.58,35.55,35.56,131000.0,23.6839,23.6972,23.6772,23.6839,131000.0
2012-07-31 10:00:00,35.57,35.61,35.57,35.61,144000.0,23.6905,23.7172,23.6905,23.7172,144000.0
2012-07-31 10:05:00,35.61,35.61,35.59,35.61,77600.0,23.7172,23.7172,23.7039,23.7172,77600.0
2012-07-31 10:10:00,35.61,35.64,35.6,35.64,60700.0,23.7172,23.7372,23.7105,23.7372,60700.0
2012-07-31 10:15:00,35.64,35.64,35.56,35.56,111300.0,23.7372,23.7372,23.6839,23.6839,111300.0
2012-07-31 10:20:00,35.56,35.59,35.55,35.56,75000.0,23.6839,23.7039,23.6772,23.6839,75000.0
2012-07-31 10:25:00,35.57,35.6,35.56,35.6,82700.0,23.6905,23.7105,23.6839,23.7105,82700.0
2012-07-31 10:30:00,35.6,35.66,35.6,35.65,172900.0,23.7105,23.7505,23.7105,23.7438,172900.0
2012-07-31 10:35:00,35.65,35.65,35.64,35.65,39000.0,23.7438,23.7438,23.7372,23.7438,39000.0
2012-07-31 10:40:00,35.65,35.65,35.63,35.65,124600.0,23.7438,23.7438,23.7305,23.7438,124600.0
2012-07-31 10:45:00,35.65,35.74,35.65,35.73,130500.0,23.7438,23.8038,23.7438,23.7971,130500.0
2012-07-31 10:50:00,35.73,35.73,35.71,35.72,134800.0,23.7971,23.7971,23.7838,23.7904,134800.0
2012-07-31 10:55:00,35.72,35.77,35.71,35.73,91700.0,23.7904,23.8238,23.7838,23.7971,91700.0
2012-07-31 11:00:00,35.74,35.74,35.72,35.73,118700.0,23.8038,23.8038,23.7904,23.7971,118700.0
2012-07-31 11:05:00,35.73,35.73,35.69,35.73,323800.0,23.7971,23.7971,23.7705,23.7971,323800.0
2012-07-31 11:10:00,35.73,35.75,35.7,35.73,308100.0,23.7971,23.8104,23.7771,23.7971,308100.0
2012-07-31 11:15:00,35.73,35.75,35.72,35.75,82600.0,23.7971,23.8104,23.7904,23.8104,82600.0
2012-07-31 11:20:00,35.75,35.75,35.74,35.74,28400.0,23.8104,23.8104,23.8038,23.8038,28400.0
2012-07-31 11:25:00,35.75,35.75,35.72,35.74,95700.0,23.8104,23.8104,23.7904,23.8038,95700.0
2012-07-31 11:30:00,35.74,35.74,35.73,35.73,32700.0,23.8038,23.8038,23.7971,23.7971,32700.0
2012-07-31 11:35:00,35.73,35.74,35.72,35.74,69900.0,23.7971,23.8038,23.7904,23.8038,69900.0
2012-07-31 11:40:00,35.73,35.74,35.69,35.7,64900.0,23.7971,23.8038,23.7705,23.7771,64900.0
2012-07-31 11:45:00,35.7,35.7,35.69,35.7,18600.0,23.7771,23.7771,23.7705,23.7771,18600.0
2012-07-31 11:50:00,35.7,35.7,35.65,35.66,93600.0,23.7771,23.7771,23.7438,23.7505,93600.0
2012-07-31 11:55:00,35.66,35.66,35.65,35.66,25900.0,23.7505,23.7505,23.7438,23.7505,25900.0
2012-07-31 12:00:00,35.66,35.66,35.62,35.64,36800.0,23.7505,23.7505,23.7238,23.7372,36800.0
2012-07-31 12:05:00,35.64,35.66,35.63,35.66,78700.0,23.7372,23.7505,23.7305,23.7505,78700.0
2012-07-31 12:10:00,35.66,35.66,35.61,35.65,35000.0,23.7505,23.7505,23.7172,23.7438,35000.0
2012-07-31 12:15:00,35.64,35.66,35.63,35.66,28000.0,23.7372,23.7505,23.7305,23.7505,28000.0
2012-07-31 12:20:00,35.66,35.67,35.64,35.67,40300.0,23.7505,23.7571,23.7372,23.7571,40300.0
2012-07-31 12:25:00,35.67,35.67,35.65,35.66,23400.0,23.7571,23.7571,23.7438,23.7505,23400.0
2012-07-31 12:30:00,35.66,35.67,35.65,35.67,34000.0,23.7505,23.7571,23.7438,23.7571,34000.0
2012-07-31 12:35:00,35.67,35.67,35.64,35.64,60300.0,23.7571,23.7571,23.7372,23.7372,60300.0
2012-07-31 12:40:00,35.65,35.66,35.63,35.65,47100.0,23.7438,23.7505,23.7305,23.7438,47100.0
2012-07-31 12:45:00,35.64,35.65,35.62,35.65,41000.0,23.7372,23.7438,23.7238,23.7438,41000.0
2012-07-31 12:50:00,35.66,35.66,35.6,35.6,67300.0,23.7505,23.7505,23.7105,23.7105,67300.0
2012-07-31 12:55:00,35.6,35.66,35.59,35.66,94800.0,23.7105,23.7505,23.7039,23.7505,94800.0
2012-07-31 13:00:00,35.66,35.66,35.6,35.61,99200.0,23.7505,23.7505,23.7105,23.7172,99200.0
2012-07-31 13:05:00,35.61,35.61,35.58,35.59,48200.0,23.7172,23.7172,23.6972,23.7039,48200.0
2012-07-31 13:10:00,35.58,35.59,35.56,35.58,52800.0,23.6972,23.7039,23.6839,23.6972,52800.0
2012-07-31 13:15:00,35.58,35.59,35.53,35.53,108900.0,23.6972,23.7039,23.6639,23.6639,108900.0
2012-07-31 13:20:00,35.53,35.57,35.53,35.57,76300.0,23.6639,23.6905,23.6639,23.6905,76300.0
2012-07-31 13:25:00,35.57,35.63,35.56,35.63,21700.0,23.6905,23.7305,23.6839,23.7305,21700.0
2012-07-31 13:30:00,35.63,35.66,35.62,35.66,29100.0,23.7305,23.7505,23.7238,23.7505,29100.0
2012-07-31 13:35:00,35.66,35.66,35.65,35.66,18600.0,23.7505,23.7505,23.7438,23.7505,18600.0
2012-07-31 13:40:00,35.66,35.66,35.65,35.66,14100.0,23.7505,23.7505,23.7438,23.7505,14100.0
2012-07-31 13:45:00,35.66,35.66,35.65,35.65,18200.0,23.7505,23.7505,23.7438,23.7438,18200.0
2012-07-31 13:50:00,35.66,35.66,35.65,35.66,18200.0,23.7505,23.7505,23.7438,23.7505,18200.0
2012-07-31 13:55:00,35.65,35.66,35.61,35.61,42200.0,23.7438,23.7505,23.7172,23.7172,42200.0
2012-07-31 14:00:00,35.61,35.65,35.59,35.65,74200.0,23.7172,23.7438,23.7039,23.7438,74200.0
2012-07-31 14:05:00,35.65,35.65,35.64,35.65,11300.0,23.7438,23.7438,23.7372,23.7438,11300.0
2012-07-31 14:10:00,35.65,35.67,35.64,35.66,51500.0,23.7438,23.7571,23.7372,23.7505,51500.0
2012-07-31 14:15:00,35.66,35.69,35.65,35.69,38100.0,23.7505,23.7705,23.7438,23.7705,38100.0
2012-07-31 14:20:00,35.69,35.71,35.68,35.7,33300.0,23.7705,23.7838,23.7638,23.7771,33300.0
2012-07-31 14:25:00,35.71,35.72,35.67,35.71,71200.0,23.7838,23.7904,23.7571,23.7838,71200.0
2012-07-31 14:30:00,35.71,35.72,35.68,35.69,64600.0,23.7838,23.7904,23.7638,23.7705,64600.0
2012-07-31 14:35:00,35.69,35.7,35.67,35.7,49300.0,23.7705,23.7771,23.7571,23.7771,49300.0
2012-07-31 14:40:00,35.7,35.71,35.69,35.71,23000.0,23.7771,23.7838,23.7705,23.7838,23000.0
2012-07-31 14:45:00,35.71,35.73,35.7,35.73,60000.0,23.7838,23.7971,23.7771,23.7971,60000.0
2012-07-31 14:50:00,35.73,35.75,35.72,35.75,54700.0,23.7971,23.8104,23.7904,23.8104,54700.0
2012-07-31 14:55:00,35.75,35.75,35.71,35.72,105100.0,23.8104,23.8104,23.7838,23.7904,105100.0
2012-07-31 15:00:00,35.72,35.72,35.67,35.68,82000.0,23.7904,23.7904,23.7571,23.7638,82000.0
2012-07-31 15:05:00,35.68,35.7,35.66,35.7,41400.0,23.7638,23.7771,23.7505,23.7771,41400.0
2012-07-31 15:10:00,35.69,35.71,35.69,35.7,26900.0,23.7705,23.7838,23.7705,23.7771,26900.0
2012-07-31 15:15:00,35.7,35.71,35.69,35.71,63900.0,23.7771,23.7838,23.7705,23.7838,63900.0
2012-07-31 15:20:00,35.7,35.71,35.7,35.7,33200.0,23.7771,23.7838,23.7771,23.7771,33200.0
2012-07-31 15:25:00,35.71,35.72,35.7,35.71,59000.0,23.7838,23.7904,23.7771,23.7838,59000.0
2012-07-31 15:30:00,35.71,35.72,35.65,35.66,130700.0,23.7838,23.7904,23.7438,23.7505,130700.0
2012-07-31 15:35:00,35.66,35.67,35.63,35.64,105100.0,23.7505,23.7571,23.7305,23.7372,105100.0
2012-07-31 15:40:00,35.63,35.67,35.63,35.67,159900.0,23.7305,23.7571,23.7305,23.7571,159900.0
2012-07-31 15:45:00,35.67,35.68,35.64,35.66,110400.0,23.7571,23.7638,23.7372,23.7505,110400.0
2012-07-31 15:50:00,35.66,35.68,35.63,35.65,184500.0,23.7505,23.7638,23.7305,23.7438,184500.0
2012-07-31 15:55:00,35.65,35.65,35.58,35.6,410200.0,23.7438,23.7438,23.6972,23.7105,410200.0
2012-08-01 09:30:00,35.73,35.84,35.7,35.73,286400.0,23.7971,23.8704,23.7771,23.7971,286400.0
2012-08-01 09:35:00,35.74,35.83,35.74,35.8,197900.0,23.8038,23.8637,23.8038,23.8437,197900.0
2012-08-01 09:40:00,35.81,35.97,35.79,35.91,142700.0,23.8504,23.957,23.8371,23.917,142700.0
2012-08-01 09:45:00,35.9,35.94,35.86,35.93,72500.0,23.9103,23.937,23.8837,23.9303,72500.0
2012-08-01 09:50:00,35.93,35.94,35.88,35.92,112700.0,23.9303,23.937,23.897,23.9237,112700.0
2012-08-01 09:55:00,35.91,35.92,35.81,35.92,112500.0,23.917,23.9237,23.8504,23.9237,112500.0
2012-08-01 10:00:00,35.92,35.96,35.89,35.95,127200.0,23.9237,23.9503,23.9037,23.9436,127200.0
2012-08-01 10:05:00,35.95,35.96,35.94,35.94,109300.0,23.9436,23.9503,23.937,23.937,109300.0
2012-08-01 10:10:00,35.95,35.98,35.89,35.91,166700.0,23.9436,23.9636,23.9037,23.917,166700.0
2012-08-01 10:15:00,35.92,35.95,35.89,35.91,70700.0,23.9237,23.9436,23.9037,23.917,70700.0
2012-08-01 10:20:00,35.9,35.95,35.9,35.93,78300.0,23.9103,23.9436,23.9103,23.9303,78300.0
2012-08-01 10:25:00,35.93,35.94,35.92,35.94,43800.0,23.9303,23.937,23.9237,23.937,43800.0
2012-08-01 10:30:00,35.94,35.99,35.94,35.95,99700.0,23.937,23.9703,23.937,23.9436,99700.0
2012-08-01 10:35:00,35.95,36.0,35.95,35.95,176200.0,23.9436,23.9769,23.9436,23.9436,176200.0
2012-08-01 10:40:00,35.95,35.97,35.91,35.96,65900.0,23.9436,23.957,23.917,23.9503,65900.0
2012-08-01 10:45:00,35.96,36.0,35.96,35.99,66400.0,23.9503,23.9769,23.9503,23.9703,66400.0
2012-08-01 10:50:00,35.98,36.0,35.97,35.99,48900.0,23.9636,23.9769,23.957,23.9703,48900.0
2012-08-01 10:55:00,35.99,36.0,35.96,35.96,51600.0,23.9703,23.9769,23.9503,23.9503,51600.0
2012-08-01 11:00:00,35.96,36.0,35.96,35.98,29400.0,23.9503,23.9769,23.9503,23.9636,29400.0
2012-08-01 11:05:00,35.98,36.0,35.97,36.0,27300.0,23.9636,23.9769,23.957,23.9769,27300.0
2012-08-01 11:10:00,36.0,36.0,35.96,35.98,53800.0,23.9769,23.9769,23.9503,23.9636,53800.0
2012-08-01 11:15:00,35.98,35.99,35.97,35.99,78700.0,23.9636,23.9703,23.957,23.9703,78700.0
2012-08-01 11:20:00,35.99,36.0,35.95,35.96,44500.0,23.9703,23.9769,23.9436,23.9503,44500.0
2012-08-01 11:25:00,35.96,35.99,35.93,35.99,39800.0,23.9503,23.9703,23.9303,23.9703,39800.0
2012-08-01 11:30:00,35.99,36.0,35.93,35.93,79300.0,23.9703,23.9769,23.9303,23.9303,79300.0
2012-08-01 11:35:00,35.93,35.95,35.91,35.95,78100.0,23.9303,23.9436,23.917,23.9436,78100.0
2012-08-01 11:40:00,35.95,35.99,35.95,35.98,64600.0,23.9436,23.9703,23.9436,23.9636,64600.0
2012-08-01 11:45:00,35.98,35.99,35.96,35.97,48000.0,23.9636,23.9703,23.9503,23.957,48000.0
2012-08-01 11:50:00,35.97,36.0,35.96,35.96,115100.0,23.957,23.9769,23.9503,23.9503,115100.0
2012-08-01 11:55:00,35.96,35.96,35.93,35.96,59200.0,23.9503,23.9503,23.9303,23.9503,59200.0
2012-08-01 12:00:00,35.95,35.97,35.94,35.96,48600.0,23.9436,23.957,23.937,23.9503,48600.0
2012-08-01 12:05:00,35.96,35.97,35.95,35.96,33400.0,23.9503,23.957,23.9436,23.9503,33400.0
2012-08-01 12:10:00,35.95,35.96,35.93,35.93,35600.0,23.9436,23.9503,23.9303,23.9303,35600.0
2012-08-01 12:15:00,35.93,35.94,35.9,35.91,77800.0,23.9303,23.937,23.9103,23.917,77800.0
2012-08-01 12:20:00,35.9,35.92,35.89,35.91,46400.0,23.9103,23.9237,23.9037,23.917,46400.0
2012-08-01 12:25:00,35.91,35.92,35.89,35.9,19700.0,23.917,23.9237,23.9037,23.9103,19700.0
2012-08-01 12:30:00,35.89,35.91,35.88,35.9,35600.0,23.9037,23.917,23.897,23.9103,35600.0
2012-08-01 12:35:00,35.9,35.9,35.85,35.86,33400.0,23.9103,23.9103,23.877,23.8837,33400.0
2012-08-01 12:40:00,35.85,35.87,35.82,35.84,155900.0,23.877,23.8904,23.8571,23.8704,155900.0
2012-08-01 12:45:00,35.84,35.86,35.83,35.86,37800.0,23.8704,23.8837,23.8637,23.8837,37800.0
2012-08-01 12:50:00,35.86,35.88,35.84,35.85,55700.0,23.8837,23.897,23.8704,23.877,55700.0
2012-08-01 12:55:00,35.85,35.86,35.84,35.85,36700.0,23.877,23.8837,23.8704,23.877,36700.0
2012-08-01 13:00:00,35.86,35.87,35.85,35.86,74400.0,23.8837,23.8904,23.877,23.8837,74400.0
2012-08-01 13:05:00,35.87,35.87,35.84,35.84,21800.0,23.8904,23.8904,23.8704,23.8704,21800.0
2012-08-01 13:10:00,35.84,35.86,35.84,35.86,52400.0,23.8704,23.8837,23.8704,23.8837,52400.0
2012-08-01 13:15:00,35.86,35.87,35.85,35.86,51300.0,23.8837,23.8904,23.877,23.8837,51300.0
2012-08-01 13:20:00,35.87,35.88,35.86,35.88,33400.0,23.8904,23.897,23.8837,23.897,33400.0
2012-08-01 13:25:00,35.88,35.88,35.87,35.88,22600.0,23.897,23.897,23.8904,23.897,22600.0
2012-08-01 13:30:00,35.87,35.88,35.84,35.84,44200.0,23.8904,23.897,23.8704,23.8704,44200.0
2012-08-01 13:35:00,35.84,35.85,35.82,35.82,39100.0,23.8704,23.877,23.8571,23.8571,39100.0
2012-08-01 13:40:00,35.82,35.85,35.81,35.84,40900.0,23.8571,23.877,23.8504,23.8704,40900.0
2012-08-01 13:45:00,35.84,35.85,35.83,35.84,113400.0,23.8704,23.877,23.8637,23.8704,113400.0
2012-08-01 13:50:00,35.84,35.84,35.82,35.84,17700.0,23.8704,23.8704,23.8571,23.8704,17700.0
2012-08-01 13:55:00,35.84,35.85,35.8,35.81,58900.0,23.8704,23.877,23.8437,23.8504,58900.0
2012-08-01 14:00:00,35.81,35.82,35.8,35.82,32400.0,23.8504,23.8571,23.8437,23.8571,32400.0
2012-08-01 14:05:00,35.82,35.84,35.81,35.82,76200.0,23.8571,23.8704,23.8504,23.8571,76200.0
2012-08-01 14:10:00,35.82,35.83,35.59,35.65,205000.0,23.8571,23.8637,23.7039,23.7438,205000.0
2012-08-01 14:15:00,35.67,35.69,35.54,35.59,151500.0,23.7571,23.7705,23.6706,23.7039,151500.0
2012-08-01 14:20:00,35.58,35.74,35.56,35.66,130800.0,23.6972,23.8038,23.6839,23.7505,130800.0
2012-08-01 14:25:00,35.66,35.73,35.61,35.7,105700.0,23.7505,23.7971,23.7172,23.7771,105700.0
2012-08-01 14:30:00,35.7,35.7,35.6,35.6,98000.0,23.7771,23.7771,23.7105,23.7105,98000.0
2012-08-01 14:35:00,35.61,35.68,35.61,35.65,92800.0,23.7172,23.7638,23.7172,23.7438,92800.0
2012-08-01 14:40:00,35.65,35.67,35.64,35.66,47200.0,23.7438,23.7571,23.7372,23.7505,47200.0
2012-08-01 14:45:00,35.66,35.67,35.61,35.66,83000.0,23.7505,23.7571,23.7172,23.7505,83000.0
2012-08-01 14:50:00,35.67,35.71,35.64,35.67,73000.0,23.7571,23.7838,23.7372,23.7571,73000.0
2012-08-01 14:55:00,35.67,35.72,35.67,35.72,44900.0,23.7571,23.7904,23.7571,23.7904,44900.0
2012-08-01 15:00:00,35.71,35.72,35.68,35.7,41900.0,23.7838,23.7904,23.7638,23.7771,41900.0
2012-08-01 15:05:00,35.71,35.78,35.7,35.76,76000.0,23.7838,23.8304,23.7771,23.8171,76000.0
2012-08-01 15:10:00,35.75,35.77,35.74,35.74,77300.0,23.8104,23.8238,23.8038,23.8038,77300.0
2012-08-01 15:15:00,35.74,35.76,35.73,35.75,41000.0,23.8038,23.8171,23.7971,23.8104,41000.0
2012-08-01 15:20:00,35.75,35.77,35.74,35.74,72000.0,23.8104,23.8238,23.8038,23.8038,72000.0
2012-08-01 15:25:00,35.74,35.75,35.7,35.72,143900.0,23.8038,23.8104,23.7771,23.7904,143900.0
2012-08-01 15:30:00,35.72,35.73,35.66,35.67,102300.0,23.7904,23.7971,23.7505,23.7571,102300.0
2012-08-01 15:35:00,35.67,35.68,35.64,35.66,159700.0,23.7571,23.7638,23.7372,23.7505,159700.0
2012-08-01 15:40:00,35.67,35.7,35.64,35.69,90100.0,23.7571,23.7771,23.7372,23.7705,90100.0
2012-08-01 15:45:00,35.68,35.72,35.65,35.69,134000.0,23.7638,23.7904,23.7438,23.7705,134000.0
2012-08-01 15:50:00,35.69,35.7,35.66,35.69,100600.0,23.7705,23.7771,23.7505,23.7705,100600.0
2012-08-01 15:55:00,35.68,35.69,35.59,35.59,326500.0,23.7638,23.7705,23.7039,23.7039,326500.0
2012-08-02 09:30:00,33.0,33.23,32.79,33.2,1587100.0,21.9789,22.132,21.839,22.1121,1587100.0
2012-08-02 09:35:00,33.21,33.47,33.19,33.42,1201300.0,22.1187,22.2919,22.1054,22.2586,1201300.0
2012-08-02 09:40:00,33.42,33.45,32.75,32.79,1287600.0,22.2586,22.2786,21.8124,21.839,1287600.0
2012-08-02 09:45:00,32.8,33.07,32.79,33.0,908400.0,21.8457,22.0255,21.839,21.9789,908400.0
2012-08-02 09:50:00,33.0,33.22,32.98,33.17,571000.0,21.9789,22.1254,21.9655,22.0921,571000.0
2012-08-02 09:55:00,33.16,33.37,33.12,33.14,528900.0,22.0854,22.2253,22.0588,22.0721,528900.0
2012-08-02 10:00:00,33.14,33.3,32.99,33.01,621000.0,22.0721,22.1787,21.9722,21.9855,621000.0
2012-08-02 10:05:00,33.02,33.2,33.0,33.16,402700.0,21.9922,22.1121,21.9789,22.0854,402700.0
2012-08-02 10:10:00,33.16,33.2,33.07,33.07,446500.0,22.0854,22.1121,22.0255,22.0255,446500.0
2012-08-02 10:15:00,33.08,33.1,33.03,33.06,353900.0,22.0321,22.0455,21.9988,22.0188,353900.0
2012-08-02 10:20:00,33.07,33.14,33.0,33.01,670100.0,22.0255,22.0721,21.9789,21.9855,670100.0
2012-08-02 10:25:00,33.02,33.17,33.01,33.08,708600.0,21.9922,22.0921,21.9855,22.0321,708600.0
2012-08-02 10:30:00,33.08,33.18,33.07,33.14,936200.0,22.0321,22.0987,22.0255,22.0721,936200.0
2012-08-02 10:35:00,33.13,33.14,33.05,33.09,956800.0,22.0654,22.0721,22.0122,22.0388,956800.0
2012-08-02 10:40:00,33.1,33.11,33.03,33.08,434900.0,22.0455,22.0521,21.9988,22.0321,434900.0
2012-08-02 10:45:00,33.08,33.11,33.05,33.07,353100.0,22.0321,22.0521,22.0122,22.0255,353100.0
2012-08-02 10:50:00,33.08,33.16,33.05,33.05,539700.0,22.0321,22.0854,22.0122,22.0122,539700.0
2012-08-02 10:55:00,33.05,33.09,33.03,33.07,584100.0,22.0122,22.0388,21.9988,22.0255,584100.0
2012-08-02 11:00:00,33.08,33.17,33.07,33.15,387100.0,22.0321,22.0921,22.0255,22.0788,387100.0
2012-08-02 11:05:00,33.15,33.15,33.07,33.08,229600.0,22.0788,22.0788,22.0255,22.0321,229600.0
2012-08-02 11:10:00,33.07,33.1,33.05,33.1,480600.0,22.0255,22.0455,22.0122,22.0455,480600.0
2012-08-02 11:15:00,33.1,33.1,33.04,33.04,222500.0,22.0455,22.0455,22.0055,22.0055,222500.0
2012-08-02 11:20:00,33.04,33.07,33.0,33.06,601900.0,22.0055,22.0255,21.9789,22.0188,601900.0
2012-08-02 11:25:00,33.06,33.07,33.03,33.05,289500.0,22.0188,22.0255,21.9988,22.0122,289500.0
2012-08-02 11:30:00,33.06,33.06,33.0,33.05,533400.0,22.0188,22.0188,21.9789,22.0122,533400.0
2012-08-02 11:35:00,33.05,33.05,32.95,33.05,1155100.0,22.0122,22.0122,21.9456,22.0122,1155100.0
2012-08-02 11:40:00,33.04,33.05,32.95,32.96,395700.0,22.0055,22.0122,21.9456,21.9522,395700.0
2012-08-02 11:45:00,32.95,33.0,32.89,32.96,642200.0,21.9456,21.9789,21.9056,21.9522,642200.0
2012-08-02 11:50:00,32.97,32.97,32.84,32.86,585800.0,21.9589,21.9589,21.8723,21.8856,585800.0
2012-08-02 11:55:00,32.86,32.95,32.85,32.92,320100.0,21.8856,21.9456,21.879,21.9256,320100.0
2012-08-02 12:00:00,32.92,32.93,32.87,32.89,564400.0,21.9256,21.9322,21.8923,21.9056,564400.0
2012-08-02 12:05:00,32.88,32.92,32.85,32.86,446400.0,21.8989,21.9256,21.879,21.8856,446400.0
2012-08-02 12:10:00,32.86,32.89,32.8,32.88,328400.0,21.8856,21.9056,21.8457,21.8989,328400.0
2012-08-02 12:15:00,32.87,32.91,32.84,32.89,549600.0,21.8923,21.9189,21.8723,21.9056,549600.0
2012-08-02 12:20:00,32.9,32.92,32.83,32.89,238600.0,21.9123,21.9256,21.8656,21.9056,238600.0
2012-08-02 12:25:00,32.89,32.91,32.88,32.89,174700.0,21.9056,21.9189,21.8989,21.9056,174700.0
2012-08-02 12:30:00,32.88,32.9,32.85,32.85,166300.0,21.8989,21.9123,21.879,21.879,166300.0
2012-08-02 12:35:00,32.85,32.86,32.79,32.82,244800.0,21.879,21.8856,21.839,21.859,244800.0
2012-08-02 12:40:00,32.83,32.83,32.79,32.8,387300.0,21.8656,21.8656,21.839,21.8457,387300.0
2012-08-02 12:45:00,32.8,32.84,32.79,32.83,215500.0,21.8457,21.8723,21.839,21.8656,215500.0
2012-08-02 12:50:00,32.83,32.83,32.77,32.77,220300.0,21.8656,21.8656,21.8257,21.8257,220300.0
2012-08-02 12:55:00,32.77,32.78,32.72,32.74,355200.0,21.8257,21.8323,21.7924,21.8057,355200.0
2012-08-02 13:00:00,32.74,32.79,32.69,32.79,338900.0,21.8057,21.839,21.7724,21.839,338900.0
2012-08-02 13:05:00,32.79,32.85,32.71,32.74,612700.0,21.839,21.879,21.7857,21.8057,612700.0
2012-08-02 13:10:00,32.75,32.81,32.74,32.74,208600.0,21.8124,21.8523,21.8057,21.8057,208600.0
2012-08-02 13:15:00,32.75,32.75,32.69,32.73,328900.0,21.8124,21.8124,21.7724,21.799,328900.0
2012-08-02 13:20:00,32.72,32.77,32.72,32.74,181200.0,21.7924,21.8257,21.7924,21.8057,181200.0
2012-08-02 13:25:00,32.74,32.75,32.7,32.72,342700.0,21.8057,21.8124,21.7791,21.7924,342700.0
2012-08-02 13:30:00,32.72,32.74,32.71,32.73,164100.0,21.7924,21.8057,21.7857,21.799,164100.0
2012-08-02 13:35:00,32.73,32.76,32.73,32.76,201900.0,21.799,21.819,21.799,21.819,201900.0
2012-08-02 13:40:00,32.75,32.76,32.74,32.74,129800.0,21.8124,21.819,21.8057,21.8057,129800.0
2012-08-02 13:45:00,32.75,32.75,32.71,32.72,306500.0,21.8124,21.8124,21.7857,21.7924,306500.0
2012-08-02 13:50:00,32.72,32.75,32.71,32.73,150400.0,21.7924,21.8124,21.7857,21.799,150400.0
2012-08-02 13:55:00,32.73,32.74,32.71,32.71,121600.0,21.799,21.8057,21.7857,21.7857,121600.0
2012-08-02 14:00:00,32.71,32.72,32.69,32.71,172500.0,21.7857,21.7924,21.7724,21.7857,172500.0
2012-08-02 14:05:00,32.72,32.73,32.7,32.71,151100.0,21.7924,21.799,21.7791,21.7857,151100.0
2012-08-02 14:10:00,32.7,32.71,32.63,32.64,239900.0,21.7791,21.7857,21.7324,21.7391,239900.0
2012-08-02 14:15:00,32.63,32.7,32.61,32.68,412000.0,21.7324,21.7791,21.7191,21.7657,412000.0
2012-08-02 14:20:00,32.68,32.77,32.65,32.71,1349700.0,21.7657,21.8257,21.7457,21.7857,1349700.0
2012-08-02 14:25:00,32.71,32.79,32.69,32.7,669100.0,21.7857,21.839,21.7724,21.7791,669100.0
2012-08-02 14:30:00,32.7,32.71,32.68,32.68,164900.0,21.7791,21.7857,21.7657,21.7657,164900.0
2012-08-02 14:35:00,32.69,32.7,32.66,32.67,309300.0,21.7724,21.7791,21.7524,21.7591,309300.0
2012-08-02 14:40:00,32.68,32.68,32.62,32.62,154700.0,21.7657,21.7657,21.7258,21.7258,154700.0
2012-08-02 14:45:00,32.63,32.63,32.55,32.55,608100.0,21.7324,21.7324,21.6791,21.6791,608100.0
2012-08-02 14:50:00,32.55,32.56,32.47,32.5,840200.0,21.6791,21.6858,21.6259,21.6458,840200.0
2012-08-02 14:55:00,32.5,32.56,32.41,32.43,680800.0,21.6458,21.6858,21.5859,21.5992,680800.0
2012-08-02 15:00:00,32.43,32.62,32.43,32.6,773100.0,21.5992,21.7258,21.5992,21.7124,773100.0
2012-08-02 15:05:00,32.61,32.61,32.56,32.59,328500.0,21.7191,21.7191,21.6858,21.7058,328500.0
2012-08-02 15:10:00,32.6,32.6,32.49,32.54,456700.0,21.7124,21.7124,21.6392,21.6725,456700.0
2012-08-02 15:15:00,32.54,32.54,32.47,32.5,311600.0,21.6725,21.6725,21.6259,21.6458,311600.0
2012-08-02 15:20:00,32.49,32.54,32.49,32.5,496600.0,21.6392,21.6725,21.6392,21.6458,496600.0
2012-08-02 15:25:00,32.49,32.5,32.49,32.5,410300.0,21.6392,21.6458,21.6392,21.6458,410300.0
2012-08-02 15:30:00,32.5,32.52,32.48,32.49,506800.0,21.6458,21.6592,21.6325,21.6392,506800.0
2012-08-02 15:35:00,32.5,32.51,32.47,32.48,545600.0,21.6458,21.6525,21.6259,21.6325,545600.0
2012-08-02 15:40:00,32.48,32.57,32.47,32.57,675200.0,21.6325,21.6925,21.6259,21.6925,675200.0
2012-08-02 15:45:00,32.57,32.59,32.5,32.5,1226500.0,21.6925,21.7058,21.6458,21.6458,1226500.0
2012-08-02 15:50:00,32.5,32.54,32.45,32.5,1147200.0,21.6458,21.6725,21.6125,21.6458,1147200.0
2012-08-02 15:55:00,32.5,32.53,32.48,32.52,2122100.0,21.6458,21.6658,21.6325,21.6592,2122100.0
2012-08-03 09:30:00,32.96,33.1,32.73,32.89,924800.0,21.9522,22.0455,21.799,21.9056,924800.0
2012-08-03 09:35:00,32.88,32.92,32.81,32.89,338300.0,21.8989,21.9256,21.8523,21.9056,338300.0
2012-08-03 09:40:00,32.88,32.91,32.84,32.87,244500.0,21.8989,21.9189,21.8723,21.8923,244500.0
2012-08-03 09:45:00,32.87,32.93,32.87,32.91,505000.0,21.8923,21.9322,21.8923,21.9189,505000.0
2012-08-03 09:50:00,32.91,33.05,32.88,33.05,687100.0,21.9189,22.0122,21.8989,22.0122,687100.0
2012-08-03 09:55:00,33.05,33.05,32.93,32.95,285300.0,22.0122,22.0122,21.9322,21.9456,285300.0
2012-08-03 10:00:00,32.95,33.01,32.94,32.98,312500.0,21.9456,21.9855,21.9389,21.9655,312500.0
2012-08-03 10:05:00,32.98,33.01,32.96,33.0,257400.0,21.9655,21.9855,21.9522,21.9789,257400.0
2012-08-03 10:10:00,33.0,33.05,32.99,33.02,583100.0,21.9789,22.0122,21.9722,21.9922,583100.0
2012-08-03 10:15:00,33.03,33.03,33.0,33.01,344900.0,21.9988,21.9988,21.9789,21.9855,344900.0
2012-08-03 10:20:00,33.01,33.01,32.97,32.99,281200.0,21.9855,21.9855,21.9589,21.9722,281200.0
2012-08-03 10:25:00,32.98,33.01,32.98,33.0,289900.0,21.9655,21.9855,21.9655,21.9789,289900.0
2012-08-03 10:30:00,32.99,33.0,32.97,32.99,347100.0,21.9722,21.9789,21.9589,21.9722,347100.0
2012-08-03 10:35:00,32.98,33.01,32.98,32.99,298700.0,21.9655,21.9855,21.9655,21.9722,298700.0
2012-08-03 10:40:00,32.99,33.0,32.99,33.0,166800.0,21.9722,21.9789,21.9722,21.9789,166800.0
2012-08-03 10:45:00,32.99,33.02,32.99,33.01,677400.0,21.9722,21.9922,21.9722,21.9855,677400.0
2012-08-03 10:50:00,33.01,33.01,32.89,32.89,727700.0,21.9855,21.9855,21.9056,21.9056,727700.0
2012-08-03 10:55:00,32.9,32.9,32.87,32.88,95100.0,21.9123,21.9123,21.8923,21.8989,95100.0
2012-08-03 11:00:00,32.87,32.88,32.84,32.85,349600.0,21.8923,21.8989,21.8723,21.879,349600.0
2012-08-03 11:05:00,32.85,32.85,32.74,32.8,261500.0,21.879,21.879,21.8057,21.8457,261500.0
2012-08-03 11:10:00,32.8,32.85,32.78,32.81,187800.0,21.8457,21.879,21.8323,21.8523,187800.0
2012-08-03 11:15:00,32.82,32.82,32.76,32.79,168700.0,21.859,21.859,21.819,21.839,168700.0
2012-08-03 11:20:00,32.79,32.84,32.78,32.82,154400.0,21.839,21.8723,21.8323,21.859,154400.0
2012-08-03 11:25:00,32.82,32.86,32.81,32.86,139600.0,21.859,21.8856,21.8523,21.8856,139600.0
2012-08-03 11:30:00,32.86,32.87,32.83,32.85,139800.0,21.8856,21.8923,21.8656,21.879,139800.0
2012-08-03 11:35:00,32.84,32.85,32.84,32.85,51600.0,21.8723,21.879,21.8723,21.879,51600.0
2012-08-03 11:40:00,32.84,32.85,32.83,32.84,133700.0,21.8723,21.879,21.8656,21.8723,133700.0
2012-08-03 11:45:00,32.83,32.85,32.81,32.82,117200.0,21.8656,21.879,21.8523,21.859,117200.0
2012-08-03 11:50:00,32.82,32.83,32.79,32.83,389400.0,21.859,21.8656,21.839,21.8656,389400.0
2012-08-03 11:55:00,32.83,32.83,32.79,32.8,139200.0,21.8656,21.8656,21.839,21.8457,139200.0
2012-08-03 12:00:00,32.8,32.8,32.77,32.77,196900.0,21.8457,21.8457,21.8257,21.8257,196900.0
2012-08-03 12:05:00,32.77,32.78,32.71,32.73,130500.0,21.8257,21.8323,21.7857,21.799,130500.0
2012-08-03 12:10:00,32.73,32.76,32.72,32.76,86900.0,21.799,21.819,21.7924,21.819,86900.0
2012-08-03 12:15:00,32.76,32.8,32.75,32.79,74100.0,21.819,21.8457,21.8124,21.839,74100.0
2012-08-03 12:20:00,32.79,32.8,32.78,32.79,78000.0,21.839,21.8457,21.8323,21.839,78000.0
2012-08-03 12:25:00,32.79,32.81,32.78,32.81,78100.0,21.839,21.8523,21.8323,21.8523,78100.0
2012-08-03 12:30:00,32.81,32.82,32.78,32.8,110400.0,21.8523,21.859,21.8323,21.8457,110400.0
2012-08-03 12:35:00,32.79,32.8,32.78,32.79,85600.0,21.839,21.8457,21.8323,21.839,85600.0
2012-08-03 12:40:00,32.79,32.79,32.77,32.78,91700.0,21.839,21.839,21.8257,21.8323,91700.0
2012-08-03 12:45:00,32.78,32.78,32.77,32.77,53200.0,21.8323,21.8323,21.8257,21.8257,53200.0
2012-08-03 12:50:00,32.77,32.78,32.77,32.77,74600.0,21.8257,21.8323,21.8257,21.8257,74600.0
2012-08-03 12:55:00,32.77,32.78,32.76,32.77,74400.0,21.8257,21.8323,21.819,21.8257,74400.0
2012-08-03 13:00:00,32.76,32.77,32.74,32.75,55400.0,21.819,21.8257,21.8057,21.8124,55400.0
2012-08-03 13:05:00,32.74,32.75,32.71,32.73,257900.0,21.8057,21.8124,21.7857,21.799,257900.0
2012-08-03 13:10:00,32.73,32.76,32.72,32.76,112500.0,21.799,21.819,21.7924,21.819,112500.0
2012-08-03 13:15:00,32.76,32.78,32.75,32.78,57600.0,21.819,21.8323,21.8124,21.8323,57600.0
2012-08-03 13:20:00,32.78,32.78,32.77,32.77,40100.0,21.8323,21.8323,21.8257,21.8257,40100.0
2012-08-03 13:25:00,32.78,32.79,32.77,32.79,68300.0,21.8323,21.839,21.8257,21.839,68300.0
2012-08-03 13:30:00,32.79,32.8,32.76,32.8,84300.0,21.839,21.8457,21.819,21.8457,84300.0
2012-08-03 13:35:00,32.79,32.81,32.78,32.79,289500.0,21.839,21.8523,21.8323,21.839,289500.0
2012-08-03 13:40:00,32.79,32.8,32.79,32.79,43000.0,21.839,21.8457,21.839,21.839,43000.0
2012-08-03 13:45:00,32.8,32.8,32.77,32.77,62300.0,21.8457,21.8457,21.8257,21.8257,62300.0
2012-08-03 13:50:00,32.77,32.8,32.77,32.8,81700.0,21.8257,21.8457,21.8257,21.8457,81700.0
2012-08-03 13:55:00,32.8,32.8,32.79,32.8,92700.0,21.8457,21.8457,21.839,21.8457,92700.0
2012-08-03 14:00:00,32.8,32.8,32.79,32.79,74400.0,21.8457,21.8457,21.839,21.839,74400.0
2012-08-03 14:05:00,32.79,32.8,32.76,32.79,246400.0,21.839,21.8457,21.819,21.839,246400.0
2012-08-03 14:10:00,32.78,32.79,32.77,32.77,107900.0,21.8323,21.839,21.8257,21.8257,107900.0
2012-08-03 14:15:00,32.77,32.8,32.77,32.79,58100.0,21.8257,21.8457,21.8257,21.839,58100.0
2012-08-03 14:20:00,32.79,32.8,32.79,32.8,97100.0,21.839,21.8457,21.839,21.8457,97100.0
2012-08-03 14:25:00,32.8,32.8,32.79,32.79,92000.0,21.8457,21.8457,21.839,21.839,92000.0
2012-08-03 14:30:00,32.8,32.8,32.77,32.77,101400.0,21.8457,21.8457,21.8257,21.8257,101400.0
2012-08-03 14:35:00,32.77,32.8,32.77,32.78,124400.0,21.8257,21.8457,21.8257,21.8323,124400.0
2012-08-03 14:40:00,32.79,32.82,32.77,32.77,113200.0,21.839,21.859,21.8257,21.8257,113200.0
2012-08-03 14:45:00,32.78,32.79,32.77,32.77,142200.0,21.8323,21.839,21.8257,21.8257,142200.0
2012-08-03 14:50:00,32.77,32.78,32.76,32.76,293200.0,21.8257,21.8323,21.819,21.819,293200.0
2012-08-03 14:55:00,32.76,32.77,32.75,32.75,100800.0,21.819,21.8257,21.8124,21.8124,100800.0
2012-08-03 15:00:00,32.75,32.76,32.75,32.75,139900.0,21.8124,21.819,21.8124,21.8124,139900.0
2012-08-03 15:05:00,32.76,32.76,32.74,32.76,189400.0,21.819,21.819,21.8057,21.819,189400.0
2012-08-03 15:10:00,32.76,32.76,32.74,32.75,113800.0,21.819,21.819,21.8057,21.8124,113800.0
2012-08-03 15:15:00,32.74,32.75,32.74,32.74,89500.0,21.8057,21.8124,21.8057,21.8057,89500.0
2012-08-03 15:20:00,32.75,32.75,32.67,32.7,482500.0,21.8124,21.8124,21.7591,21.7791,482500.0
2012-08-03 15:25:00,32.7,32.74,32.68,32.69,174800.0,21.7791,21.8057,21.7657,21.7724,174800.0
2012-08-03 15:30:00,32.69,32.72,32.68,32.71,219300.0,21.7724,21.7924,21.7657,21.7857,219300.0
2012-08-03 15:35:00,32.7,32.71,32.63,32.64,373700.0,21.7791,21.7857,21.7324,21.7391,373700.0
2012-08-03 15:40:00,32.64,32.65,32.6,32.63,301100.0,21.7391,21.7457,21.7124,21.7324,301100.0
2012-08-03 15:45:00,32.63,32.66,32.61,32.63,441400.0,21.7324,21.7524,21.7191,21.7324,441400.0
2012-08-03 15:50:00,32.63,32.63,32.57,32.57,351300.0,21.7324,21.7324,21.6925,21.6925,351300.0
2012-08-03 15:55:00,32.57,32.65,32.57,32.65,852800.0,21.6925,21.7457,21.6925,21.7457,852800.0
2012-08-06 09:30:00,32.78,32.82,32.68,32.73,425700.0,21.8323,21.859,21.7657,21.799,425700.0
2012-08-06 09:35:00,32.73,32.76,32.68,32.69,244300.0,21.799,21.819,21.7657,21.7724,244300.0
2012-08-06 09:40:00,32.68,32.7,32.65,32.67,195700.0,21.7657,21.7791,21.7457,21.7591,195700.0
2012-08-06 09:45:00,32.66,32.67,32.63,32.66,338400.0,21.7524,21.7591,21.7324,21.7524,338400.0
2012-08-06 09:50:00,32.66,32.67,32.6,32.65,203100.0,21.7524,21.7591,21.7124,21.7457,203100.0
2012-08-06 09:55:00,32.66,32.68,32.64,32.64,335500.0,21.7524,21.7657,21.7391,21.7391,335500.0
2012-08-06 10:00:00,32.64,32.66,32.64,32.66,102500.0,21.7391,21.7524,21.7391,21.7524,102500.0
2012-08-06 10:05:00,32.65,32.66,32.65,32.66,93400.0,21.7457,21.7524,21.7457,21.7524,93400.0
2012-08-06 10:10:00,32.66,32.66,32.64,32.64,136300.0,21.7524,21.7524,21.7391,21.7391,136300.0
2012-08-06 10:15:00,32.64,32.66,32.63,32.64,121200.0,21.7391,21.7524,21.7324,21.7391,121200.0
2012-08-06 10:20:00,32.65,32.65,32.62,32.62,74900.0,21.7457,21.7457,21.7258,21.7258,74900.0
2012-08-06 10:25:00,32.62,32.65,32.6,32.6,185600.0,21.7258,21.7457,21.7124,21.7124,185600.0
2012-08-06 10:30:00,32.6,32.63,32.59,32.63,127500.0,21.7124,21.7324,21.7058,21.7324,127500.0
2012-08-06 10:35:00,32.63,32.65,32.62,32.63,112900.0,21.7324,21.7457,21.7258,21.7324,112900.0
2012-08-06 10:40:00,32.64,32.65,32.62,32.64,121200.0,21.7391,21.7457,21.7258,21.7391,121200.0
2012-08-06 10:45:00,32.64,32.65,32.58,32.61,138600.0,21.7391,21.7457,21.6991,21.7191,138600.0
2012-08-06 10:50:00,32.62,32.65,32.61,32.64,86300.0,21.7258,21.7457,21.7191,21.7391,86300.0
2012-08-06 10:55:00,32.64,32.65,32.57,32.59,131500.0,21.7391,21.7457,21.6925,21.7058,131500.0
2012-08-06 11:00:00,32.59,32.63,32.56,32.57,124200.0,21.7058,21.7324,21.6858,21.6925,124200.0
2012-08-06 11:05:00,32.57,32.59,32.56,32.58,75000.0,21.6925,21.7058,21.6858,21.6991,75000.0
2012-08-06 11:10:00,32.57,32.59,32.55,32.56,82500.0,21.6925,21.7058,21.6791,21.6858,82500.0
2012-08-06 11:15:00,32.56,32.57,32.55,32.55,52500.0,21.6858,21.6925,21.6791,21.6791,52500.0
2012-08-06 11:20:00,32.55,32.56,32.55,32.56,58300.0,21.6791,21.6858,21.6791,21.6858,58300.0
2012-08-06 11:25:00,32.55,32.57,32.54,32.55,135100.0,21.6791,21.6925,21.6725,21.6791,135100.0
2012-08-06 11:30:00,32.54,32.56,32.53,32.54,131900.0,21.6725,21.6858,21.6658,21.6725,131900.0
2012-08-06 11:35:00,32.53,32.54,32.53,32.54,48400.0,21.6658,21.6725,21.6658,21.6725,48400.0
2012-08-06 11:40:00,32.53,32.54,32.53,32.53,61700.0,21.6658,21.6725,21.6658,21.6658,61700.0
2012-08-06 11:45:00,32.53,32.54,32.53,32.54,77500.0,21.6658,21.6725,21.6658,21.6725,77500.0
2012-08-06 11:50:00,32.53,32.55,32.53,32.54,107200.0,21.6658,21.6791,21.6658,21.6725,107200.0
2012-08-06 11:55:00,32.55,32.59,32.54,32.59,146800.0,21.6791,21.7058,21.6725,21.7058,146800.0
2012-08-06 12:00:00,32.59,32.62,32.58,32.62,67100.0,21.7058,21.7258,21.6991,21.7258,67100.0
2012-08-06 12:05:00,32.61,32.62,32.57,32.58,120600.0,21.7191,21.7258,21.6925,21.6991,120600.0
2012-08-06 12:10:00,32.58,32.59,32.55,32.55,144200.0,21.6991,21.7058,21.6791,21.6791,144200.0
2012-08-06 12:15:00,32.55,32.56,32.55,32.55,144700.0,21.6791,21.6858,21.6791,21.6791,144700.0
2012-08-06 12:20:00,32.56,32.58,32.55,32.57,276500.0,21.6858,21.6991,21.6791,21.6925,276500.0
2012-08-06 12:25:00,32.56,32.57,32.56,32.57,91400.0,21.6858,21.6925,21.6858,21.6925,91400.0
2012-08-06 12:30:00,32.57,32.58,32.56,32.58,169000.0,21.6925,21.6991,21.6858,21.6991,169000.0
2012-08-06 12:35:00,32.58,32.59,32.57,32.59,155800.0,21.6991,21.7058,21.6925,21.7058,155800.0
2012-08-06 12:40:00,32.59,32.59,32.56,32.57,86900.0,21.7058,21.7058,21.6858,21.6925,86900.0
2012-08-06 12:45:00,32.57,32.57,32.56,32.57,38600.0,21.6925,21.6925,21.6858,21.6925,38600.0
2012-08-06 12:50:00,32.56,32.57,32.55,32.55,116200.0,21.6858,21.6925,21.6791,21.6791,116200.0
2012-08-06 12:55:00,32.55,32.57,32.55,32.56,108500.0,21.6791,21.6925,21.6791,21.6858,108500.0
2012-08-06 13:00:00,32.57,32.57,32.56,32.57,29900.0,21.6925,21.6925,21.6858,21.6925,29900.0
2012-08-06 13:05:00,32.56,32.57,32.56,32.57,49700.0,21.6858,21.6925,21.6858,21.6925,49700.0
2012-08-06 13:10:00,32.56,32.58,32.56,32.58,61800.0,21.6858,21.6991,21.6858,21.6991,61800.0
2012-08-06 13:15:00,32.58,32.61,32.58,32.61,81200.0,21.6991,21.7191,21.6991,21.7191,81200.0
2012-08-06 13:20:00,32.61,32.61,32.6,32.61,47100.0,21.7191,21.7191,21.7124,21.7191,47100.0
2012-08-06 13:25:00,32.6,32.61,32.58,32.58,93400.0,21.7124,21.7191,21.6991,21.6991,93400.0
2012-08-06 13:30:00,32.58,32.6,32.58,32.6,73400.0,21.6991,21.7124,21.6991,21.7124,73400.0
2012-08-06 13:35:00,32.6,32.6,32.58,32.59,64300.0,21.7124,21.7124,21.6991,21.7058,64300.0
2012-08-06 13:40:00,32.59,32.61,32.58,32.61,47600.0,21.7058,21.7191,21.6991,21.7191,47600.0
2012-08-06 13:45:00,32.61,32.61,32.6,32.61,29700.0,21.7191,21.7191,21.7124,21.7191,29700.0
2012-08-06 13:50:00,32.6,32.61,32.57,32.59,228200.0,21.7124,21.7191,21.6925,21.7058,228200.0
2012-08-06 13:55:00,32.59,32.61,32.58,32.61,48100.0,21.7058,21.7191,21.6991,21.7191,48100.0
2012-08-06 14:00:00,32.6,32.61,32.6,32.6,82400.0,21.7124,21.7191,21.7124,21.7124,82400.0
2012-08-06 14:05:00,32.6,32.61,32.6,32.6,35600.0,21.7124,21.7191,21.7124,21.7124,35600.0
2012-08-06 14:10:00,32.6,32.61,32.6,32.6,51800.0,21.7124,21.7191,21.7124,21.7124,51800.0
2012-08-06 14:15:00,32.6,32.61,32.6,32.61,44000.0,21.7124,21.7191,21.7124,21.7191,44000.0
2012-08-06 14:20:00,32.61,32.61,32.6,32.6,46100.0,21.7191,21.7191,21.7124,21.7124,46100.0
2012-08-06 14:25:00,32.61,32.61,32.59,32.59,156000.0,21.7191,21.7191,21.7058,21.7058,156000.0
2012-08-06 14:30:00,32.59,32.6,32.59,32.59,58900.0,21.7058,21.7124,21.7058,21.7058,58900.0
2012-08-06 14:35:00,32.59,32.6,32.59,32.59,94300.0,21.7058,21.7124,21.7058,21.7058,94300.0
2012-08-06 14:40:00,32.59,32.62,32.59,32.62,130500.0,21.7058,21.7258,21.7058,21.7258,130500.0
2012-08-06 14:45:00,32.62,32.67,32.61,32.66,111300.0,21.7258,21.7591,21.7191,21.7524,111300.0
2012-08-06 14:50:00,32.66,32.67,32.66,32.66,80700.0,21.7524,21.7591,21.7524,21.7524,80700.0
2012-08-06 14:55:00,32.66,32.67,32.65,32.66,79800.0,21.7524,21.7591,21.7457,21.7524,79800.0
2012-08-06 15:00:00,32.66,32.66,32.63,32.66,258200.0,21.7524,21.7524,21.7324,21.7524,258200.0
2012-08-06 15:05:00,32.66,32.66,32.65,32.65,71900.0,21.7524,21.7524,21.7457,21.7457,71900.0
2012-08-06 15:10:00,32.65,32.66,32.65,32.66,289500.0,21.7457,21.7524,21.7457,21.7524,289500.0
2012-08-06 15:15:00,32.66,32.72,32.65,32.7,316700.0,21.7524,21.7924,21.7457,21.7791,316700.0
2012-08-06 15:20:00,32.7,32.77,32.7,32.76,197200.0,21.7791,21.8257,21.7791,21.819,197200.0
2012-08-06 15:25:00,32.76,32.77,32.75,32.75,243600.0,21.819,21.8257,21.8124,21.8124,243600.0
2012-08-06 15:30:00,32.75,32.76,32.68,32.7,363100.0,21.8124,21.819,21.7657,21.7791,363100.0
2012-08-06 15:35:00,32.7,32.71,32.69,32.7,367300.0,21.7791,21.7857,21.7724,21.7791,367300.0
2012-08-06 15:40:00,32.7,32.71,32.7,32.7,92700.0,21.7791,21.7857,21.7791,21.7791,92700.0
2012-08-06 15:45:00,32.7,32.71,32.63,32.65,288500.0,21.7791,21.7857,21.7324,21.7457,288500.0
2012-08-06 15:50:00,32.65,32.66,32.65,32.66,136900.0,21.7457,21.7524,21.7457,21.7524,136900.0
2012-08-06 15:55:00,32.65,32.66,32.59,32.6,693800.0,21.7457,21.7524,21.7058,21.7124,693800.0
2012-08-07 09:30:00,32.69,32.78,32.66,32.68,288100.0,21.7724,21.8323,21.7524,21.7657,288100.0
2012-08-07 09:35:00,32.67,32.75,32.55,32.56,174300.0,21.7591,21.8124,21.6791,21.6858,174300.0
2012-08-07 09:40:00,32.56,32.63,32.56,32.58,182000.0,21.6858,21.7324,21.6858,21.6991,182000.0
2012-08-07 09:45:00,32.57,32.58,32.52,32.57,167300.0,21.6925,21.6991,21.6592,21.6925,167300.0
2012-08-07 09:50:00,32.56,32.6,32.55,32.57,136800.0,21.6858,21.7124,21.6791,21.6925,136800.0
2012-08-07 09:55:00,32.57,32.61,32.55,32.55,213600.0,21.6925,21.7191,21.6791,21.6791,213600.0
2012-08-07 10:00:00,32.55,32.59,32.55,32.57,238300.0,21.6791,21.7058,21.6791,21.6925,238300.0
2012-08-07 10:05:00,32.57,32.58,32.53,32.54,139300.0,21.6925,21.6991,21.6658,21.6725,139300.0
2012-08-07 10:10:00,32.55,32.58,32.54,32.57,110300.0,21.6791,21.6991,21.6725,21.6925,110300.0
2012-08-07 10:15:00,32.57,32.59,32.54,32.55,113000.0,21.6925,21.7058,21.6725,21.6791,113000.0
2012-08-07 10:20:00,32.56,32.57,32.53,32.53,80100.0,21.6858,21.6925,21.6658,21.6658,80100.0
2012-08-07 10:25:00,32.54,32.57,32.53,32.57,77700.0,21.6725,21.6925,21.6658,21.6925,77700.0
2012-08-07 10:30:00,32.56,32.58,32.55,32.58,138900.0,21.6858,21.6991,21.6791,21.6991,138900.0
2012-08-07 10:35:00,32.58,32.59,32.55,32.56,153500.0,21.6991,21.7058,21.6791,21.6858,153500.0
2012-08-07 10:40:00,32.57,32.61,32.56,32.57,96700.0,21.6925,21.7191,21.6858,21.6925,96700.0
2012-08-07 10:45:00,32.57,32.62,32.57,32.61,93300.0,21.6925,21.7258,21.6925,21.7191,93300.0
2012-08-07 10:50:00,32.61,32.66,32.6,32.66,79200.0,21.7191,21.7524,21.7124,21.7524,79200.0
2012-08-07 10:55:00,32.66,32.66,32.61,32.65,89200.0,21.7524,21.7524,21.7191,21.7457,89200.0
2012-08-07 11:00:00,32.66,32.67,32.62,32.63,72600.0,21.7524,21.7591,21.7258,21.7324,72600.0
2012-08-07 11:05:00,32.62,32.63,32.6,32.62,63000.0,21.7258,21.7324,21.7124,21.7258,63000.0
2012-08-07 11:10:00,32.61,32.65,32.6,32.63,70300.0,21.7191,21.7457,21.7124,21.7324,70300.0
2012-08-07 11:15:00,32.64,32.67,32.63,32.66,188100.0,21.7391,21.7591,21.7324,21.7524,188100.0
2012-08-07 11:20:00,32.66,32.68,32.65,32.66,60200.0,21.7524,21.7657,21.7457,21.7524,60200.0
2012-08-07 11:25:00,32.66,32.7,32.65,32.68,74100.0,21.7524,21.7791,21.7457,21.7657,74100.0
2012-08-07 11:30:00,32.68,32.7,32.63,32.64,106700.0,21.7657,21.7791,21.7324,21.7391,106700.0
2012-08-07 11:35:00,32.64,32.64,32.59,32.59,98200.0,21.7391,21.7391,21.7058,21.7058,98200.0
2012-08-07 11:40:00,32.59,32.6,32.57,32.59,60800.0,21.7058,21.7124,21.6925,21.7058,60800.0
2012-08-07 11:45:00,32.6,32.6,32.56,32.6,61200.0,21.7124,21.7124,21.6858,21.7124,61200.0
2012-08-07 11:50:00,32.6,32.6,32.57,32.6,83200.0,21.7124,21.7124,21.6925,21.7124,83200.0
2012-08-07 11:55:00,32.6,32.61,32.56,32.57,102800.0,21.7124,21.7191,21.6858,21.6925,102800.0
2012-08-07 12:00:00,32.58,32.6,32.56,32.56,71200.0,21.6991,21.7124,21.6858,21.6858,71200.0
2012-08-07 12:05:00,32.57,32.6,32.56,32.6,50500.0,21.6925,21.7124,21.6858,21.7124,50500.0
2012-08-07 12:10:00,32.6,32.62,32.59,32.61,178600.0,21.7124,21.7258,21.7058,21.7191,178600.0
2012-08-07 12:15:00,32.61,32.63,32.59,32.59,103800.0,21.7191,21.7324,21.7058,21.7058,103800.0
2012-08-07 12:20:00,32.59,32.6,32.58,32.58,22100.0,21.7058,21.7124,21.6991,21.6991,22100.0
2012-08-07 12:25:00,32.58,32.6,32.57,32.59,68700.0,21.6991,21.7124,21.6925,21.7058,68700.0
2012-08-07 12:30:00,32.58,32.6,32.58,32.59,12800.0,21.6991,21.7124,21.6991,21.7058,12800.0
2012-08-07 12:35:00,32.59,32.6,32.55,32.55,87800.0,21.7058,21.7124,21.6791,21.6791,87800.0
2012-08-07 12:40:00,32.55,32.56,32.52,32.53,115700.0,21.6791,21.6858,21.6592,21.6658,115700.0
2012-08-07 12:45:00,32.53,32.55,32.53,32.54,42000.0,21.6658,21.6791,21.6658,21.6725,42000.0
2012-08-07 12:50:00,32.55,32.55,32.54,32.54,10900.0,21.6791,21.6791,21.6725,21.6725,10900.0
2012-08-07 12:55:00,32.55,32.55,32.54,32.54,27900.0,21.6791,21.6791,21.6725,21.6725,27900.0
2012-08-07 13:00:00,32.55,32.58,32.54,32.55,88200.0,21.6791,21.6991,21.6725,21.6791,88200.0
2012-08-07 13:05:00,32.55,32.56,32.55,32.56,28700.0,21.6791,21.6858,21.6791,21.6858,28700.0
2012-08-07 13:10:00,32.55,32.56,32.55,32.55,16500.0,21.6791,21.6858,21.6791,21.6791,16500.0
2012-08-07 13:15:00,32.55,32.57,32.55,32.57,34300.0,21.6791,21.6925,21.6791,21.6925,34300.0
2012-08-07 13:20:00,32.57,32.58,32.56,32.58,35300.0,21.6925,21.6991,21.6858,21.6991,35300.0
2012-08-07 13:25:00,32.58,32.59,32.57,32.57,75500.0,21.6991,21.7058,21.6925,21.6925,75500.0
2012-08-07 13:30:00,32.57,32.59,32.56,32.58,82800.0,21.6925,21.7058,21.6858,21.6991,82800.0
2012-08-07 13:35:00,32.58,32.59,32.58,32.58,28700.0,21.6991,21.7058,21.6991,21.6991,28700.0
2012-08-07 13:40:00,32.58,32.59,32.58,32.58,23700.0,21.6991,21.7058,21.6991,21.6991,23700.0
2012-08-07 13:45:00,32.58,32.61,32.57,32.6,135500.0,21.6991,21.7191,21.6925,21.7124,135500.0
2012-08-07 13:50:00,32.6,32.61,32.58,32.6,79400.0,21.7124,21.7191,21.6991,21.7124,79400.0
2012-08-07 13:55:00,32.6,32.61,32.59,32.59,67200.0,21.7124,21.7191,21.7058,21.7058,67200.0
2012-08-07 14:00:00,32.6,32.6,32.57,32.58,59600.0,21.7124,21.7124,21.6925,21.6991,59600.0
2012-08-07 14:05:00,32.58,32.58,32.56,32.58,66400.0,21.6991,21.6991,21.6858,21.6991,66400.0
2012-08-07 14:10:00,32.58,32.58,32.57,32.57,35000.0,21.6991,21.6991,21.6925,21.6925,35000.0
2012-08-07 14:15:00,32.57,32.6,32.57,32.6,88700.0,21.6925,21.7124,21.6925,21.7124,88700.0
2012-08-07 14:20:00,32.59,32.6,32.58,32.58,92700.0,21.7058,21.7124,21.6991,21.6991,92700.0
2012-08-07 14:25:00,32.58,32.59,32.56,32.58,104000.0,21.6991,21.7058,21.6858,21.6991,104000.0
2012-08-07 14:30:00,32.58,32.59,32.58,32.59,37400.0,21.6991,21.7058,21.6991,21.7058,37400.0
2012-08-07 14:35:00,32.58,32.59,32.57,32.58,65000.0,21.6991,21.7058,21.6925,21.6991,65000.0
2012-08-07 14:40:00,32.57,32.58,32.56,32.56,68000.0,21.6925,21.6991,21.6858,21.6858,68000.0
2012-08-07 14:45:00,32.56,32.57,32.56,32.56,41100.0,21.6858,21.6925,21.6858,21.6858,41100.0
2012-08-07 14:50:00,32.56,32.57,32.56,32.57,58100.0,21.6858,21.6925,21.6858,21.6925,58100.0
2012-08-07 14:55:00,32.56,32.57,32.56,32.56,60600.0,21.6858,21.6925,21.6858,21.6858,60600.0
2012-08-07 15:00:00,32.56,32.58,32.56,32.58,104100.0,21.6858,21.6991,21.6858,21.6991,104100.0
2012-08-07 15:05:00,32.58,32.59,32.57,32.59,83700.0,21.6991,21.7058,21.6925,21.7058,83700.0
2012-08-07 15:10:00,32.59,32.6,32.58,32.59,94900.0,21.7058,21.7124,21.6991,21.7058,94900.0
2012-08-07 15:15:00,32.59,32.6,32.58,32.59,88200.0,21.7058,21.7124,21.6991,21.7058,88200.0
2012-08-07 15:20:00,32.6,32.6,32.59,32.59,57900.0,21.7124,21.7124,21.7058,21.7058,57900.0
2012-08-07 15:25:00,32.6,32.61,32.58,32.59,110200.0,21.7124,21.7191,21.6991,21.7058,110200.0
2012-08-07 15:30:00,32.6,32.6,32.56,32.58,103100.0,21.7124,21.7124,21.6858,21.6991,103100.0
2012-08-07 15:35:00,32.58,32.6,32.57,32.59,101000.0,21.6991,21.7124,21.6925,21.7058,101000.0
2012-08-07 15:40:00,32.59,32.6,32.59,32.59,62300.0,21.7058,21.7124,21.7058,21.7058,62300.0
2012-08-07 15:45:00,32.6,32.6,32.59,32.6,128100.0,21.7124,21.7124,21.7058,21.7124,128100.0
2012-08-07 15:50:00,32.59,32.6,32.56,32.56,177800.0,21.7058,21.7124,21.6858,21.6858,177800.0
2012-08-07 15:55:00,32.56,32.58,32.54,32.54,476800.0,21.6858,21.6991,21.6725,21.6725,476800.0
2012-08-08 09:30:00,32.54,32.54,32.41,32.42,254800.0,21.6725,21.6725,21.5859,21.5926,254800.0
2012-08-08 09:35:00,32.42,32.42,32.35,32.42,183400.0,21.5926,21.5926,21.5459,21.5926,183400.0
2012-08-08 09:40:00,32.42,32.43,32.33,32.34,134500.0,21.5926,21.5992,21.5326,21.5393,134500.0
2012-08-08 09:45:00,32.35,32.36,32.33,32.35,154100.0,21.5459,21.5526,21.5326,21.5459,154100.0
2012-08-08 09:50:00,32.34,32.36,32.3,32.31,170600.0,21.5393,21.5526,21.5126,21.5193,170600.0
2012-08-08 09:55:00,32.32,32.32,32.26,32.28,135900.0,21.526,21.526,21.486,21.4993,135900.0
2012-08-08 10:00:00,32.28,32.31,32.27,32.29,74300.0,21.4993,21.5193,21.4927,21.506,74300.0
2012-08-08 10:05:00,32.28,32.32,32.28,32.31,91500.0,21.4993,21.526,21.4993,21.5193,91500.0
2012-08-08 10:10:00,32.31,32.32,32.28,32.31,119700.0,21.5193,21.526,21.4993,21.5193,119700.0
2012-08-08 10:15:00,32.3,32.33,32.3,32.31,86200.0,21.5126,21.5326,21.5126,21.5193,86200.0
2012-08-08 10:20:00,32.31,32.33,32.3,32.32,108800.0,21.5193,21.5326,21.5126,21.526,108800.0
2012-08-08 10:25:00,32.32,32.34,32.31,32.31,116700.0,21.526,21.5393,21.5193,21.5193,116700.0
2012-08-08 10:30:00,32.31,32.32,32.29,32.29,92800.0,21.5193,21.526,21.506,21.506,92800.0
2012-08-08 10:35:00,32.29,32.31,32.28,32.31,118000.0,21.506,21.5193,21.4993,21.5193,118000.0
2012-08-08 10:40:00,32.3,32.32,32.3,32.31,166400.0,21.5126,21.526,21.5126,21.5193,166400.0
2012-08-08 10:45:00,32.31,32.32,32.3,32.32,77300.0,21.5193,21.526,21.5126,21.526,77300.0
2012-08-08 10:50:00,32.32,32.32,32.3,32.3,121900.0,21.526,21.526,21.5126,21.5126,121900.0
2012-08-08 10:55:00,32.3,32.31,32.27,32.27,234000.0,21.5126,21.5193,21.4927,21.4927,234000.0
2012-08-08 11:00:00,32.27,32.29,32.27,32.28,138600.0,21.4927,21.506,21.4927,21.4993,138600.0
2012-08-08 11:05:00,32.28,32.3,32.27,32.28,119000.0,21.4993,21.5126,21.4927,21.4993,119000.0
2012-08-08 11:10:00,32.27,32.3,32.27,32.28,83500.0,21.4927,21.5126,21.4927,21.4993,83500.0
2012-08-08 11:15:00,32.28,32.3,32.28,32.29,85800.0,21.4993,21.5126,21.4993,21.506,85800.0
2012-08-08 11:20:00,32.28,32.28,32.21,32.21,183900.0,21.4993,21.4993,21.4527,21.4527,183900.0
2012-08-08 11:25:00,32.22,32.23,32.19,32.23,323500.0,21.4594,21.466,21.4394,21.466,323500.0
2012-08-08 11:30:00,32.23,32.25,32.23,32.24,76500.0,21.466,21.4793,21.466,21.4727,76500.0
2012-08-08 11:35:00,32.25,32.25,32.23,32.23,131200.0,21.4793,21.4793,21.466,21.466,131200.0
2012-08-08 11:40:00,32.24,32.24,32.2,32.23,122400.0,21.4727,21.4727,21.446,21.466,122400.0
2012-08-08 11:45:00,32.22,32.23,32.2,32.2,133000.0,21.4594,21.466,21.446,21.446,133000.0
2012-08-08 11:50:00,32.2,32.21,32.14,32.14,250200.0,21.446,21.4527,21.4061,21.4061,250200.0
2012-08-08 11:55:00,32.15,32.15,32.1,32.1,163800.0,21.4127,21.4127,21.3794,21.3794,163800.0
2012-08-08 12:00:00,32.1,32.11,32.08,32.08,186800.0,21.3794,21.3861,21.3661,21.3661,186800.0
2012-08-08 12:05:00,32.08,32.11,32.07,32.1,234200.0,21.3661,21.3861,21.3595,21.3794,234200.0
2012-08-08 12:10:00,32.1,32.11,32.09,32.09,155800.0,21.3794,21.3861,21.3728,21.3728,155800.0
2012-08-08 12:15:00,32.1,32.16,32.09,32.16,207600.0,21.3794,21.4194,21.3728,21.4194,207600.0
2012-08-08 12:20:00,32.16,32.19,32.15,32.15,152400.0,21.4194,21.4394,21.4127,21.4127,152400.0
2012-08-08 12:25:00,32.15,32.18,32.12,32.15,154400.0,21.4127,21.4327,21.3928,21.4127,154400.0
2012-08-08 12:30:00,32.14,32.15,32.11,32.11,205500.0,21.4061,21.4127,21.3861,21.3861,205500.0
2012-08-08 12:35:00,32.11,32.11,32.08,32.09,252200.0,21.3861,21.3861,21.3661,21.3728,252200.0
2012-08-08 12:40:00,32.09,32.09,32.0,32.02,520100.0,21.3728,21.3728,21.3128,21.3262,520100.0
2012-08-08 12:45:00,32.02,32.09,32.02,32.06,202000.0,21.3262,21.3728,21.3262,21.3528,202000.0
2012-08-08 12:50:00,32.07,32.08,32.04,32.05,109000.0,21.3595,21.3661,21.3395,21.3461,109000.0
2012-08-08 12:55:00,32.06,32.07,32.04,32.07,122200.0,21.3528,21.3595,21.3395,21.3595,122200.0
2012-08-08 13:00:00,32.07,32.08,32.06,32.08,95300.0,21.3595,21.3661,21.3528,21.3661,95300.0
2012-08-08 13:05:00,32.07,32.08,32.07,32.08,39100.0,21.3595,21.3661,21.3595,21.3661,39100.0
2012-08-08 13:10:00,32.08,32.08,32.07,32.08,81300.0,21.3661,21.3661,21.3595,21.3661,81300.0
2012-08-08 13:15:00,32.08,32.08,32.07,32.07,49800.0,21.3661,21.3661,21.3595,21.3595,49800.0
2012-08-08 13:20:00,32.07,32.09,32.04,32.08,157800.0,21.3595,21.3728,21.3395,21.3661,157800.0
2012-08-08 13:25:00,32.09,32.09,32.06,32.07,201500.0,21.3728,21.3728,21.3528,21.3595,201500.0
2012-08-08 13:30:00,32.07,32.09,32.05,32.06,161400.0,21.3595,21.3728,21.3461,21.3528,161400.0
2012-08-08 13:35:00,32.05,32.06,32.05,32.06,27100.0,21.3461,21.3528,21.3461,21.3528,27100.0
2012-08-08 13:40:00,32.06,32.07,32.05,32.06,50000.0,21.3528,21.3595,21.3461,21.3528,50000.0
2012-08-08 13:45:00,32.05,32.07,32.05,32.06,34900.0,21.3461,21.3595,21.3461,21.3528,34900.0
2012-08-08 13:50:00,32.07,32.07,32.04,32.05,129400.0,21.3595,21.3595,21.3395,21.3461,129400.0
2012-08-08 13:55:00,32.05,32.08,32.04,32.07,64700.0,21.3461,21.3661,21.3395,21.3595,64700.0
2012-08-08 14:00:00,32.06,32.07,32.06,32.07,39000.0,21.3528,21.3595,21.3528,21.3595,39000.0
2012-08-08 14:05:00,32.07,32.08,32.06,32.07,142800.0,21.3595,21.3661,21.3528,21.3595,142800.0
2012-08-08 14:10:00,32.08,32.08,32.05,32.05,95600.0,21.3661,21.3661,21.3461,21.3461,95600.0
2012-08-08 14:15:00,32.06,32.06,32.03,32.04,87100.0,21.3528,21.3528,21.3328,21.3395,87100.0
2012-08-08 14:20:00,32.05,32.05,32.04,32.05,45400.0,21.3461,21.3461,21.3395,21.3461,45400.0
2012-08-08 14:25:00,32.05,32.05,32.04,32.05,61400.0,21.3461,21.3461,21.3395,21.3461,61400.0
2012-08-08 14:30:00,32.05,32.05,32.04,32.04,51000.0,21.3461,21.3461,21.3395,21.3395,51000.0
2012-08-08 14:35:00,32.05,32.06,32.04,32.05,210300.0,21.3461,21.3528,21.3395,21.3461,210300.0
2012-08-08 14:40:00,32.04,32.05,32.04,32.05,85500.0,21.3395,21.3461,21.3395,21.3461,85500.0
2012-08-08 14:45:00,32.05,32.05,32.04,32.05,110200.0,21.3461,21.3461,21.3395,21.3461,110200.0
2012-08-08 14:50:00,32.05,32.08,32.04,32.08,188300.0,21.3461,21.3661,21.3395,21.3661,188300.0
2012-08-08 14:55:00,32.07,32.08,32.07,32.08,91000.0,21.3595,21.3661,21.3595,21.3661,91000.0
2012-08-08 15:00:00,32.07,32.08,32.07,32.08,144300.0,21.3595,21.3661,21.3595,21.3661,144300.0
2012-08-08 15:05:00,32.07,32.08,32.04,32.05,309800.0,21.3595,21.3661,21.3395,21.3461,309800.0
2012-08-08 15:10:00,32.05,32.1,32.04,32.07,207500.0,21.3461,21.3794,21.3395,21.3595,207500.0
2012-08-08 15:15:00,32.07,32.1,32.05,32.09,218600.0,21.3595,21.3794,21.3461,21.3728,218600.0
2012-08-08 15:20:00,32.09,32.11,32.08,32.11,193800.0,21.3728,21.3861,21.3661,21.3861,193800.0
2012-08-08 15:25:00,32.1,32.14,32.1,32.13,180600.0,21.3794,21.4061,21.3794,21.3994,180600.0
2012-08-08 15:30:00,32.13,32.14,32.1,32.11,172100.0,21.3994,21.4061,21.3794,21.3861,172100.0
2012-08-08 15:35:00,32.1,32.11,32.1,32.1,171900.0,21.3794,21.3861,21.3794,21.3794,171900.0
2012-08-08 15:40:00,32.11,32.13,32.1,32.13,268500.0,21.3861,21.3994,21.3794,21.3994,268500.0
2012-08-08 15:45:00,32.13,32.15,32.12,32.13,300600.0,21.3994,21.4127,21.3928,21.3994,300600.0
2012-08-08 15:50:00,32.13,32.14,32.12,32.12,311700.0,21.3994,21.4061,21.3928,21.3928,311700.0
2012-08-08 15:55:00,32.13,32.15,32.09,32.1,1015100.0,21.3994,21.4127,21.3728,21.3794,1015100.0
2012-08-09 09:30:00,32.13,32.23,32.13,32.16,314100.0,21.3994,21.466,21.3994,21.4194,314100.0
2012-08-09 09:35:00,32.15,32.16,32.07,32.07,84700.0,21.4127,21.4194,21.3595,21.3595,84700.0
2012-08-09 09:40:00,32.07,32.11,32.04,32.05,128900.0,21.3595,21.3861,21.3395,21.3461,128900.0
2012-08-09 09:45:00,32.05,32.07,32.02,32.02,111500.0,21.3461,21.3595,21.3262,21.3262,111500.0
2012-08-09 09:50:00,32.03,32.06,32.02,32.05,103800.0,21.3328,21.3528,21.3262,21.3461,103800.0
2012-08-09 09:55:00,32.06,32.06,32.01,32.05,132800.0,21.3528,21.3528,21.3195,21.3461,132800.0
2012-08-09 10:00:00,32.04,32.05,31.95,31.96,311200.0,21.3395,21.3461,21.2795,21.2862,311200.0
2012-08-09 10:05:00,31.95,31.98,31.91,31.91,505200.0,21.2795,21.2995,21.2529,21.2529,505200.0
2012-08-09 10:10:00,31.91,31.93,31.79,31.82,699700.0,21.2529,21.2662,21.173,21.1929,699700.0
2012-08-09 10:15:00,31.82,31.82,31.77,31.79,451700.0,21.1929,21.1929,21.1596,21.173,451700.0
2012-08-09 10:20:00,31.79,31.84,31.76,31.8,535000.0,21.173,21.2063,21.153,21.1796,535000.0
2012-08-09 10:25:00,31.8,31.88,31.8,31.83,436800.0,21.1796,21.2329,21.1796,21.1996,436800.0
2012-08-09 10:30:00,31.83,31.86,31.82,31.84,300500.0,21.1996,21.2196,21.1929,21.2063,300500.0
2012-08-09 10:35:00,31.85,31.86,31.82,31.85,338700.0,21.2129,21.2196,21.1929,21.2129,338700.0
2012-08-09 10:40:00,31.85,31.85,31.82,31.85,154700.0,21.2129,21.2129,21.1929,21.2129,154700.0
2012-08-09 10:45:00,31.85,31.85,31.82,31.85,123300.0,21.2129,21.2129,21.1929,21.2129,123300.0
2012-08-09 10:50:00,31.85,31.85,31.79,31.82,234600.0,21.2129,21.2129,21.173,21.1929,234600.0
2012-08-09 10:55:00,31.82,31.9,31.82,31.9,503200.0,21.1929,21.2462,21.1929,21.2462,503200.0
2012-08-09 11:00:00,31.9,31.92,31.83,31.85,279200.0,21.2462,21.2595,21.1996,21.2129,279200.0
2012-08-09 11:05:00,31.85,31.85,31.82,31.84,108600.0,21.2129,21.2129,21.1929,21.2063,108600.0
2012-08-09 11:10:00,31.84,31.86,31.84,31.85,181500.0,21.2063,21.2196,21.2063,21.2129,181500.0
2012-08-09 11:15:00,31.85,31.86,31.8,31.86,154200.0,21.2129,21.2196,21.1796,21.2196,154200.0
2012-08-09 11:20:00,31.86,31.9,31.81,31.81,226600.0,21.2196,21.2462,21.1863,21.1863,226600.0
2012-08-09 11:25:00,31.81,31.85,31.79,31.85,121000.0,21.1863,21.2129,21.173,21.2129,121000.0
2012-08-09 11:30:00,31.85,31.9,31.84,31.9,146600.0,21.2129,21.2462,21.2063,21.2462,146600.0
2012-08-09 11:35:00,31.9,31.9,31.86,31.87,132000.0,21.2462,21.2462,21.2196,21.2262,132000.0
2012-08-09 11:40:00,31.87,31.87,31.8,31.83,100300.0,21.2262,21.2262,21.1796,21.1996,100300.0
2012-08-09 11:45:00,31.83,31.83,31.82,31.82,101300.0,21.1996,21.1996,21.1929,21.1929,101300.0
2012-08-09 11:50:00,31.82,31.83,31.8,31.81,160000.0,21.1929,21.1996,21.1796,21.1863,160000.0
2012-08-09 11:55:00,31.81,31.81,31.8,31.81,102500.0,21.1863,21.1863,21.1796,21.1863,102500.0
2012-08-09 12:00:00,31.8,31.81,31.77,31.79,160200.0,21.1796,21.1863,21.1596,21.173,160200.0
2012-08-09 12:05:00,31.79,31.8,31.79,31.8,84000.0,21.173,21.1796,21.173,21.1796,84000.0
2012-08-09 12:10:00,31.79,31.8,31.75,31.76,248800.0,21.173,21.1796,21.1463,21.153,248800.0
2012-08-09 12:15:00,31.75,31.76,31.72,31.76,210400.0,21.1463,21.153,21.1263,21.153,210400.0
2012-08-09 12:20:00,31.76,31.76,31.73,31.75,132500.0,21.153,21.153,21.133,21.1463,132500.0
2012-08-09 12:25:00,31.75,31.76,31.73,31.75,145300.0,21.1463,21.153,21.133,21.1463,145300.0
2012-08-09 12:30:00,31.75,31.81,31.73,31.8,176500.0,21.1463,21.1863,21.133,21.1796,176500.0
2012-08-09 12:35:00,31.8,31.84,31.79,31.79,268200.0,21.1796,21.2063,21.173,21.173,268200.0
2012-08-09 12:40:00,31.79,31.81,31.77,31.8,82500.0,21.173,21.1863,21.1596,21.1796,82500.0
2012-08-09 12:45:00,31.8,31.81,31.79,31.8,181900.0,21.1796,21.1863,21.173,21.1796,181900.0
2012-08-09 12:50:00,31.79,31.81,31.79,31.8,80300.0,21.173,21.1863,21.173,21.1796,80300.0
2012-08-09 12:55:00,31.8,31.81,31.79,31.8,138100.0,21.1796,21.1863,21.173,21.1796,138100.0
2012-08-09 13:00:00,31.81,31.82,31.8,31.82,139600.0,21.1863,21.1929,21.1796,21.1929,139600.0
2012-08-09 13:05:00,31.81,31.82,31.78,31.8,517300.0,21.1863,21.1929,21.1663,21.1796,517300.0
2012-08-09 13:10:00,31.8,31.81,31.79,31.81,84400.0,21.1796,21.1863,21.173,21.1863,84400.0
2012-08-09 13:15:00,31.8,31.84,31.78,31.83,142300.0,21.1796,21.2063,21.1663,21.1996,142300.0
2012-08-09 13:20:00,31.83,31.9,31.83,31.9,149700.0,21.1996,21.2462,21.1996,21.2462,149700.0
2012-08-09 13:25:00,31.9,31.93,31.88,31.89,102500.0,21.2462,21.2662,21.2329,21.2396,102500.0
2012-08-09 13:30:00,31.89,31.9,31.88,31.88,60000.0,21.2396,21.2462,21.2329,21.2329,60000.0
2012-08-09 13:35:00,31.88,31.91,31.88,31.89,64000.0,21.2329,21.2529,21.2329,21.2396,64000.0
2012-08-09 13:40:00,31.89,31.92,31.89,31.91,52600.0,21.2396,21.2595,21.2396,21.2529,52600.0
2012-08-09 13:45:00,31.91,31.92,31.89,31.91,93100.0,21.2529,21.2595,21.2396,21.2529,93100.0
2012-08-09 13:50:00,31.91,31.91,31.9,31.9,32900.0,21.2529,21.2529,21.2462,21.2462,32900.0
2012-08-09 13:55:00,31.91,31.91,31.9,31.91,52400.0,21.2529,21.2529,21.2462,21.2529,52400.0
2012-08-09 14:00:00,31.91,31.91,31.9,31.91,54500.0,21.2529,21.2529,21.2462,21.2529,54500.0
2012-08-09 14:05:00,31.9,31.91,31.9,31.91,53800.0,21.2462,21.2529,21.2462,21.2529,53800.0
2012-08-09 14:10:00,31.9,31.91,31.9,31.9,48300.0,21.2462,21.2529,21.2462,21.2462,48300.0
2012-08-09 14:15:00,31.9,31.91,31.87,31.87,87800.0,21.2462,21.2529,21.2262,21.2262,87800.0
2012-08-09 14:20:00,31.87,31.9,31.87,31.9,57200.0,21.2262,21.2462,21.2262,21.2462,57200.0
2012-08-09 14:25:00,31.9,31.91,31.89,31.89,95500.0,21.2462,21.2529,21.2396,21.2396,95500.0
2012-08-09 14:30:00,31.9,31.9,31.89,31.9,56100.0,21.2462,21.2462,21.2396,21.2462,56100.0
2012-08-09 14:35:00,31.9,31.9,31.85,31.85,126900.0,21.2462,21.2462,21.2129,21.2129,126900.0
2012-08-09 14:40:00,31.85,31.9,31.85,31.9,67100.0,21.2129,21.2462,21.2129,21.2462,67100.0
2012-08-09 14:45:00,31.9,31.9,31.89,31.89,71400.0,21.2462,21.2462,21.2396,21.2396,71400.0
2012-08-09 14:50:00,31.89,31.91,31.89,31.89,87900.0,21.2396,21.2529,21.2396,21.2396,87900.0
2012-08-09 14:55:00,31.89,31.9,31.88,31.89,76600.0,21.2396,21.2462,21.2329,21.2396,76600.0
2012-08-09 15:00:00,31.89,31.89,31.87,31.87,79100.0,21.2396,21.2396,21.2262,21.2262,79100.0
2012-08-09 15:05:00,31.88,31.88,31.84,31.84,119200.0,21.2329,21.2329,21.2063,21.2063,119200.0
2012-08-09 15:10:00,31.84,31.85,31.83,31.84,145700.0,21.2063,21.2129,21.1996,21.2063,145700.0
2012-08-09 15:15:00,31.84,31.84,31.82,31.82,75300.0,21.2063,21.2063,21.1929,21.1929,75300.0
2012-08-09 15:20:00,31.82,31.83,31.82,31.82,95200.0,21.1929,21.1996,21.1929,21.1929,95200.0
2012-08-09 15:25:00,31.82,31.83,31.81,31.81,160200.0,21.1929,21.1996,21.1863,21.1863,160200.0
2012-08-09 15:30:00,31.81,31.82,31.77,31.78,257100.0,21.1863,21.1929,21.1596,21.1663,257100.0
2012-08-09 15:35:00,31.78,31.81,31.77,31.81,185900.0,21.1663,21.1863,21.1596,21.1863,185900.0
2012-08-09 15:40:00,31.81,31.82,31.79,31.81,272400.0,21.1863,21.1929,21.173,21.1863,272400.0
2012-08-09 15:45:00,31.82,31.83,31.79,31.8,269800.0,21.1929,21.1996,21.173,21.1796,269800.0
2012-08-09 15:50:00,31.79,31.81,31.77,31.79,465600.0,21.173,21.1863,21.1596,21.173,465600.0
2012-08-09 15:55:00,31.79,31.8,31.76,31.77,722800.0,21.173,21.1796,21.153,21.1596,722800.0
2012-08-10 09:30:00,31.78,31.84,31.74,31.74,303500.0,21.1663,21.2063,21.1397,21.1397,303500.0
2012-08-10 09:35:00,31.75,31.77,31.67,31.73,242900.0,21.1463,21.1596,21.093,21.133,242900.0
2012-08-10 09:40:00,31.73,31.77,31.68,31.77,201400.0,21.133,21.1596,21.0997,21.1596,201400.0
2012-08-10 09:45:00,31.76,31.76,31.72,31.75,241800.0,21.153,21.153,21.1263,21.1463,241800.0
2012-08-10 09:50:00,31.74,31.75,31.69,31.71,223200.0,21.1397,21.1463,21.1064,21.1197,223200.0
2012-08-10 09:55:00,31.71,31.73,31.69,31.7,331700.0,21.1197,21.133,21.1064,21.113,331700.0
2012-08-10 10:00:00,31.71,31.79,31.7,31.77,615000.0,21.1197,21.173,21.113,21.1596,615000.0
2012-08-10 10:05:00,31.77,31.92,31.75,31.9,1202200.0,21.1596,21.2595,21.1463,21.2462,1202200.0
2012-08-10 10:10:00,31.9,31.94,31.87,31.88,549300.0,21.2462,21.2729,21.2262,21.2329,549300.0
2012-08-10 10:15:00,31.88,31.88,31.81,31.81,230800.0,21.2329,21.2329,21.1863,21.1863,230800.0
2012-08-10 10:20:00,31.82,31.82,31.77,31.78,471300.0,21.1929,21.1929,21.1596,21.1663,471300.0
2012-08-10 10:25:00,31.78,31.78,31.71,31.74,550000.0,21.1663,21.1663,21.1197,21.1397,550000.0
2012-08-10 10:30:00,31.74,31.75,31.73,31.74,184100.0,21.1397,21.1463,21.133,21.1397,184100.0
2012-08-10 10:35:00,31.74,31.78,31.73,31.77,333200.0,21.1397,21.1663,21.133,21.1596,333200.0
2012-08-10 10:40:00,31.77,31.81,31.77,31.79,116000.0,21.1596,21.1863,21.1596,21.173,116000.0
2012-08-10 10:45:00,31.78,31.81,31.77,31.8,315800.0,21.1663,21.1863,21.1596,21.1796,315800.0
2012-08-10 10:50:00,31.79,31.8,31.78,31.79,509700.0,21.173,21.1796,21.1663,21.173,509700.0
2012-08-10 10:55:00,31.79,31.8,31.78,31.79,186700.0,21.173,21.1796,21.1663,21.173,186700.0
2012-08-10 11:00:00,31.8,31.8,31.74,31.74,124200.0,21.1796,21.1796,21.1397,21.1397,124200.0
2012-08-10 11:05:00,31.74,31.78,31.72,31.75,325600.0,21.1397,21.1663,21.1263,21.1463,325600.0
2012-08-10 11:10:00,31.76,31.79,31.75,31.75,207100.0,21.153,21.173,21.1463,21.1463,207100.0
2012-08-10 11:15:00,31.76,31.77,31.74,31.74,83200.0,21.153,21.1596,21.1397,21.1397,83200.0
2012-08-10 11:20:00,31.74,31.77,31.74,31.75,90400.0,21.1397,21.1596,21.1397,21.1463,90400.0
2012-08-10 11:25:00,31.76,31.78,31.75,31.78,148900.0,21.153,21.1663,21.1463,21.1663,148900.0
2012-08-10 11:30:00,31.78,31.79,31.76,31.79,89500.0,21.1663,21.173,21.153,21.173,89500.0
2012-08-10 11:35:00,31.78,31.8,31.78,31.8,62700.0,21.1663,21.1796,21.1663,21.1796,62700.0
2012-08-10 11:40:00,31.8,31.8,31.79,31.8,46900.0,21.1796,21.1796,21.173,21.1796,46900.0
2012-08-10 11:45:00,31.8,31.81,31.8,31.8,76700.0,21.1796,21.1863,21.1796,21.1796,76700.0
2012-08-10 11:50:00,31.81,31.82,31.8,31.81,85200.0,21.1863,21.1929,21.1796,21.1863,85200.0
2012-08-10 11:55:00,31.81,31.82,31.81,31.81,60100.0,21.1863,21.1929,21.1863,21.1863,60100.0
2012-08-10 12:00:00,31.81,31.82,31.79,31.79,102600.0,21.1863,21.1929,21.173,21.173,102600.0
2012-08-10 12:05:00,31.8,31.8,31.79,31.79,76700.0,21.1796,21.1796,21.173,21.173,76700.0
2012-08-10 12:10:00,31.8,31.8,31.78,31.78,60200.0,21.1796,21.1796,21.1663,21.1663,60200.0
2012-08-10 12:15:00,31.79,31.79,31.78,31.79,126000.0,21.173,21.173,21.1663,21.173,126000.0
2012-08-10 12:20:00,31.8,31.8,31.79,31.79,112300.0,21.1796,21.1796,21.173,21.173,112300.0
2012-08-10 12:25:00,31.79,31.8,31.79,31.8,71500.0,21.173,21.1796,21.173,21.1796,71500.0
2012-08-10 12:30:00,31.8,31.81,31.78,31.78,215300.0,21.1796,21.1863,21.1663,21.1663,215300.0
2012-08-10 12:35:00,31.78,31.8,31.78,31.8,60000.0,21.1663,21.1796,21.1663,21.1796,60000.0
2012-08-10 12:40:00,31.8,31.8,31.79,31.8,73900.0,21.1796,21.1796,21.173,21.1796,73900.0
2012-08-10 12:45:00,31.8,31.8,31.79,31.79,144600.0,21.1796,21.1796,21.173,21.173,144600.0
2012-08-10 12:50:00,31.79,31.81,31.79,31.81,68300.0,21.173,21.1863,21.173,21.1863,68300.0
2012-08-10 12:55:00,31.8,31.81,31.8,31.81,35300.0,21.1796,21.1863,21.1796,21.1863,35300.0
2012-08-10 13:00:00,31.8,31.81,31.8,31.8,58100.0,21.1796,21.1863,21.1796,21.1796,58100.0
2012-08-10 13:05:00,31.81,31.81,31.79,31.79,75100.0,21.1863,21.1863,21.173,21.173,75100.0
2012-08-10 13:10:00,31.79,31.79,31.78,31.78,102600.0,21.173,21.173,21.1663,21.1663,102600.0
2012-08-10 13:15:00,31.79,31.79,31.76,31.77,172000.0,21.173,21.173,21.153,21.1596,172000.0
2012-08-10 13:20:00,31.77,31.78,31.76,31.76,200100.0,21.1596,21.1663,21.153,21.153,200100.0
2012-08-10 13:25:00,31.76,31.77,31.75,31.75,82900.0,21.153,21.1596,21.1463,21.1463,82900.0
2012-08-10 13:30:00,31.76,31.76,31.75,31.75,54400.0,21.153,21.153,21.1463,21.1463,54400.0
2012-08-10 13:35:00,31.75,31.76,31.75,31.75,64300.0,21.1463,21.153,21.1463,21.1463,64300.0
2012-08-10 13:40:00,31.75,31.76,31.75,31.75,152400.0,21.1463,21.153,21.1463,21.1463,152400.0
2012-08-10 13:45:00,31.76,31.76,31.75,31.75,48500.0,21.153,21.153,21.1463,21.1463,48500.0
2012-08-10 13:50:00,31.75,31.76,31.75,31.75,52300.0,21.1463,21.153,21.1463,21.1463,52300.0
2012-08-10 13:55:00,31.75,31.76,31.73,31.74,139800.0,21.1463,21.153,21.133,21.1397,139800.0
2012-08-10 14:00:00,31.74,31.74,31.73,31.74,61500.0,21.1397,21.1397,21.133,21.1397,61500.0
2012-08-10 14:05:00,31.73,31.74,31.73,31.73,57500.0,21.133,21.1397,21.133,21.133,57500.0
2012-08-10 14:10:00,31.73,31.74,31.72,31.72,134100.0,21.133,21.1397,21.1263,21.1263,134100.0
2012-08-10 14:15:00,31.73,31.73,31.72,31.72,51400.0,21.133,21.133,21.1263,21.1263,51400.0
2012-08-10 14:20:00,31.72,31.73,31.72,31.72,54500.0,21.1263,21.133,21.1263,21.1263,54500.0
2012-08-10 14:25:00,31.72,31.73,31.72,31.72,47200.0,21.1263,21.133,21.1263,21.1263,47200.0
2012-08-10 14:30:00,31.72,31.72,31.69,31.7,289700.0,21.1263,21.1263,21.1064,21.113,289700.0
2012-08-10 14:35:00,31.69,31.71,31.69,31.7,110300.0,21.1064,21.1197,21.1064,21.113,110300.0
2012-08-10 14:40:00,31.7,31.71,31.7,31.7,61100.0,21.113,21.1197,21.113,21.113,61100.0
2012-08-10 14:45:00,31.71,31.71,31.7,31.7,108100.0,21.1197,21.1197,21.113,21.113,108100.0
2012-08-10 14:50:00,31.7,31.75,31.7,31.74,197500.0,21.113,21.1463,21.113,21.1397,197500.0
2012-08-10 14:55:00,31.74,31.76,31.74,31.75,96400.0,21.1397,21.153,21.1397,21.1463,96400.0
2012-08-10 15:00:00,31.76,31.77,31.75,31.76,92700.0,21.153,21.1596,21.1463,21.153,92700.0
2012-08-10 15:05:00,31.77,31.77,31.75,31.76,188100.0,21.1596,21.1596,21.1463,21.153,188100.0
2012-08-10 15:10:00,31.77,31.77,31.72,31.73,263600.0,21.1596,21.1596,21.1263,21.133,263600.0
2012-08-10 15:15:00,31.72,31.75,31.7,31.71,209200.0,21.1263,21.1463,21.113,21.1197,209200.0
2012-08-10 15:20:00,31.71,31.74,31.71,31.74,209500.0,21.1197,21.1397,21.1197,21.1397,209500.0
2012-08-10 15:25:00,31.73,31.74,31.7,31.7,254200.0,21.133,21.1397,21.113,21.113,254200.0
2012-08-10 15:30:00,31.71,31.71,31.7,31.71,147800.0,21.1197,21.1197,21.113,21.1197,147800.0
2012-08-10 15:35:00,31.7,31.71,31.7,31.71,223100.0,21.113,21.1197,21.113,21.1197,223100.0
2012-08-10 15:40:00,31.71,31.75,31.7,31.73,450300.0,21.1197,21.1463,21.113,21.133,450300.0
2012-08-10 15:45:00,31.73,31.73,31.69,31.7,930500.0,21.133,21.133,21.1064,21.113,930500.0
2012-08-10 15:50:00,31.7,31.7,31.69,31.7,376500.0,21.113,21.113,21.1064,21.113,376500.0
2012-08-10 15:55:00,31.7,31.75,31.69,31.75,811100.0,21.113,21.1463,21.1064,21.1463,811100.0
2012-08-13 09:30:00,31.67,31.71,31.6,31.62,317900.0,21.093,21.1197,21.0464,21.0597,317900.0
2012-08-13 09:35:00,31.62,31.71,31.62,31.67,210800.0,21.0597,21.1197,21.0597,21.093,210800.0
2012-08-13 09:40:00,31.67,31.68,31.64,31.68,397100.0,21.093,21.0997,21.0731,21.0997,397100.0
2012-08-13 09:45:00,31.67,31.68,31.63,31.64,192000.0,21.093,21.0997,21.0664,21.0731,192000.0
2012-08-13 09:50:00,31.64,31.64,31.6,31.61,148800.0,21.0731,21.0731,21.0464,21.0531,148800.0
2012-08-13 09:55:00,31.61,31.62,31.59,31.59,197700.0,21.0531,21.0597,21.0398,21.0398,197700.0
2012-08-13 10:00:00,31.59,31.61,31.55,31.58,404400.0,21.0398,21.0531,21.0131,21.0331,404400.0
2012-08-13 10:05:00,31.58,31.6,31.57,31.58,155500.0,21.0331,21.0464,21.0264,21.0331,155500.0
2012-08-13 10:10:00,31.58,31.6,31.58,31.6,104600.0,21.0331,21.0464,21.0331,21.0464,104600.0
2012-08-13 10:15:00,31.6,31.62,31.59,31.61,210900.0,21.0464,21.0597,21.0398,21.0531,210900.0
2012-08-13 10:20:00,31.61,31.61,31.52,31.54,306000.0,21.0531,21.0531,20.9931,21.0065,306000.0
2012-08-13 10:25:00,31.54,31.59,31.53,31.58,98700.0,21.0065,21.0398,20.9998,21.0331,98700.0
2012-08-13 10:30:00,31.59,31.59,31.54,31.57,202800.0,21.0398,21.0398,21.0065,21.0264,202800.0
2012-08-13 10:35:00,31.58,31.58,31.56,31.57,66900.0,21.0331,21.0331,21.0198,21.0264,66900.0
2012-08-13 10:40:00,31.56,31.57,31.53,31.55,240800.0,21.0198,21.0264,20.9998,21.0131,240800.0
2012-08-13 10:45:00,31.55,31.56,31.53,31.55,219500.0,21.0131,21.0198,20.9998,21.0131,219500.0
2012-08-13 10:50:00,31.55,31.55,31.53,31.53,90200.0,21.0131,21.0131,20.9998,20.9998,90200.0
2012-08-13 10:55:00,31.53,31.57,31.52,31.57,191700.0,20.9998,21.0264,20.9931,21.0264,191700.0
2012-08-13 11:00:00,31.57,31.57,31.55,31.56,75700.0,21.0264,21.0264,21.0131,21.0198,75700.0
2012-08-13 11:05:00,31.56,31.56,31.54,31.55,96300.0,21.0198,21.0198,21.0065,21.0131,96300.0
2012-08-13 11:10:00,31.54,31.55,31.54,31.55,64000.0,21.0065,21.0131,21.0065,21.0131,64000.0
2012-08-13 11:15:00,31.55,31.55,31.54,31.55,74200.0,21.0131,21.0131,21.0065,21.0131,74200.0
2012-08-13 11:20:00,31.55,31.55,31.54,31.55,101700.0,21.0131,21.0131,21.0065,21.0131,101700.0
2012-08-13 11:25:00,31.55,31.55,31.54,31.55,82800.0,21.0131,21.0131,21.0065,21.0131,82800.0
2012-08-13 11:30:00,31.55,31.55,31.54,31.54,75900.0,21.0131,21.0131,21.0065,21.0065,75900.0
2012-08-13 11:35:00,31.55,31.55,31.54,31.55,73700.0,21.0131,21.0131,21.0065,21.0131,73700.0
2012-08-13 11:40:00,31.55,31.55,31.54,31.54,78700.0,21.0131,21.0131,21.0065,21.0065,78700.0
2012-08-13 11:45:00,31.55,31.55,31.54,31.54,86000.0,21.0131,21.0131,21.0065,21.0065,86000.0
2012-08-13 11:50:00,31.54,31.55,31.54,31.54,73600.0,21.0065,21.0131,21.0065,21.0065,73600.0
2012-08-13 11:55:00,31.55,31.55,31.54,31.54,127200.0,21.0131,21.0131,21.0065,21.0065,127200.0
2012-08-13 12:00:00,31.55,31.55,31.52,31.52,280700.0,21.0131,21.0131,20.9931,20.9931,280700.0
2012-08-13 12:05:00,31.53,31.53,31.49,31.49,564000.0,20.9998,20.9998,20.9732,20.9732,564000.0
2012-08-13 12:10:00,31.49,31.55,31.48,31.55,147400.0,20.9732,21.0131,20.9665,21.0131,147400.0
2012-08-13 12:15:00,31.55,31.55,31.54,31.55,59200.0,21.0131,21.0131,21.0065,21.0131,59200.0
2012-08-13 12:20:00,31.54,31.55,31.51,31.52,112800.0,21.0065,21.0131,20.9865,20.9931,112800.0
2012-08-13 12:25:00,31.51,31.53,31.5,31.52,64500.0,20.9865,20.9998,20.9798,20.9931,64500.0
2012-08-13 12:30:00,31.52,31.54,31.51,31.54,50800.0,20.9931,21.0065,20.9865,21.0065,50800.0
2012-08-13 12:35:00,31.54,31.54,31.52,31.53,92700.0,21.0065,21.0065,20.9931,20.9998,92700.0
2012-08-13 12:40:00,31.52,31.53,31.52,31.52,36800.0,20.9931,20.9998,20.9931,20.9931,36800.0
2012-08-13 12:45:00,31.52,31.54,31.51,31.54,114000.0,20.9931,21.0065,20.9865,21.0065,114000.0
2012-08-13 12:50:00,31.54,31.54,31.52,31.53,114700.0,21.0065,21.0065,20.9931,20.9998,114700.0
2012-08-13 12:55:00,31.52,31.55,31.52,31.54,104400.0,20.9931,21.0131,20.9931,21.0065,104400.0
2012-08-13 13:00:00,31.54,31.55,31.54,31.54,60100.0,21.0065,21.0131,21.0065,21.0065,60100.0
2012-08-13 13:05:00,31.55,31.58,31.54,31.58,124700.0,21.0131,21.0331,21.0065,21.0331,124700.0
2012-08-13 13:10:00,31.58,31.59,31.57,31.59,40300.0,21.0331,21.0398,21.0264,21.0398,40300.0
2012-08-13 13:15:00,31.59,31.59,31.58,31.58,43700.0,21.0398,21.0398,21.0331,21.0331,43700.0
2012-08-13 13:20:00,31.59,31.59,31.58,31.59,67900.0,21.0398,21.0398,21.0331,21.0398,67900.0
2012-08-13 13:25:00,31.59,31.59,31.55,31.56,185700.0,21.0398,21.0398,21.0131,21.0198,185700.0
2012-08-13 13:30:00,31.56,31.57,31.55,31.57,121300.0,21.0198,21.0264,21.0131,21.0264,121300.0
2012-08-13 13:35:00,31.57,31.57,31.56,31.57,75100.0,21.0264,21.0264,21.0198,21.0264,75100.0
2012-08-13 13:40:00,31.57,31.57,31.56,31.57,35000.0,21.0264,21.0264,21.0198,21.0264,35000.0
2012-08-13 13:45:00,31.57,31.57,31.55,31.56,95400.0,21.0264,21.0264,21.0131,21.0198,95400.0
2012-08-13 13:50:00,31.56,31.56,31.55,31.56,118200.0,21.0198,21.0198,21.0131,21.0198,118200.0
2012-08-13 13:55:00,31.56,31.56,31.53,31.53,184100.0,21.0198,21.0198,20.9998,20.9998,184100.0
2012-08-13 14:00:00,31.53,31.54,31.48,31.51,600500.0,20.9998,21.0065,20.9665,20.9865,600500.0
2012-08-13 14:05:00,31.51,31.52,31.5,31.52,131200.0,20.9865,20.9931,20.9798,20.9931,131200.0
2012-08-13 14:10:00,31.51,31.52,31.5,31.52,149500.0,20.9865,20.9931,20.9798,20.9931,149500.0
2012-08-13 14:15:00,31.52,31.54,31.51,31.54,85200.0,20.9931,21.0065,20.9865,21.0065,85200.0
2012-08-13 14:20:00,31.54,31.54,31.51,31.52,116600.0,21.0065,21.0065,20.9865,20.9931,116600.0
2012-08-13 14:25:00,31.53,31.56,31.53,31.56,142500.0,20.9998,21.0198,20.9998,21.0198,142500.0
2012-08-13 14:30:00,31.56,31.59,31.56,31.59,56400.0,21.0198,21.0398,21.0198,21.0398,56400.0
2012-08-13 14:35:00,31.59,31.6,31.58,31.6,44800.0,21.0398,21.0464,21.0331,21.0464,44800.0
2012-08-13 14:40:00,31.59,31.6,31.59,31.6,45900.0,21.0398,21.0464,21.0398,21.0464,45900.0
2012-08-13 14:45:00,31.6,31.61,31.59,31.6,184200.0,21.0464,21.0531,21.0398,21.0464,184200.0
2012-08-13 14:50:00,31.6,31.61,31.59,31.6,150700.0,21.0464,21.0531,21.0398,21.0464,150700.0
2012-08-13 14:55:00,31.6,31.62,31.59,31.62,89800.0,21.0464,21.0597,21.0398,21.0597,89800.0
2012-08-13 15:00:00,31.62,31.63,31.61,31.63,89500.0,21.0597,21.0664,21.0531,21.0664,89500.0
2012-08-13 15:05:00,31.62,31.63,31.58,31.58,122700.0,21.0597,21.0664,21.0331,21.0331,122700.0
2012-08-13 15:10:00,31.59,31.62,31.58,31.61,100100.0,21.0398,21.0597,21.0331,21.0531,100100.0
2012-08-13 15:15:00,31.61,31.61,31.6,31.61,58800.0,21.0531,21.0531,21.0464,21.0531,58800.0
2012-08-13 15:20:00,31.61,31.61,31.57,31.6,138600.0,21.0531,21.0531,21.0264,21.0464,138600.0
2012-08-13 15:25:00,31.6,31.6,31.58,31.58,165800.0,21.0464,21.0464,21.0331,21.0331,165800.0
2012-08-13 15:30:00,31.58,31.61,31.57,31.6,125000.0,21.0331,21.0531,21.0264,21.0464,125000.0
2012-08-13 15:35:00,31.61,31.63,31.59,31.61,167300.0,21.0531,21.0664,21.0398,21.0531,167300.0
2012-08-13 15:40:00,31.61,31.62,31.6,31.6,192500.0,21.0531,21.0597,21.0464,21.0464,192500.0
2012-08-13 15:45:00,31.61,31.62,31.6,31.62,221600.0,21.0531,21.0597,21.0464,21.0597,221600.0
2012-08-13 15:50:00,31.62,31.62,31.58,31.59,285000.0,21.0597,21.0597,21.0331,21.0398,285000.0
2012-08-13 15:55:00,31.58,31.59,31.56,31.58,520400.0,21.0331,21.0398,21.0198,21.0331,520400.0
2012-08-14 09:30:00,31.6,31.69,31.59,31.62,299100.0,21.0464,21.1064,21.0398,21.0597,299100.0
2012-08-14 09:35:00,31.62,31.63,31.54,31.59,139300.0,21.0597,21.0664,21.0065,21.0398,139300.0
2012-08-14 09:40:00,31.58,31.59,31.54,31.56,126900.0,21.0331,21.0398,21.0065,21.0198,126900.0
2012-08-14 09:45:00,31.56,31.56,31.51,31.53,139000.0,21.0198,21.0198,20.9865,20.9998,139000.0
2012-08-14 09:50:00,31.53,31.54,31.52,31.52,72200.0,20.9998,21.0065,20.9931,20.9931,72200.0
2012-08-14 09:55:00,31.52,31.54,31.51,31.54,120300.0,20.9931,21.0065,20.9865,21.0065,120300.0
2012-08-14 10:00:00,31.53,31.54,31.52,31.52,210100.0,20.9998,21.0065,20.9931,20.9931,210100.0
2012-08-14 10:05:00,31.53,31.53,31.5,31.51,443600.0,20.9998,20.9998,20.9798,20.9865,443600.0
2012-08-14 10:10:00,31.51,31.53,31.5,31.52,382400.0,20.9865,20.9998,20.9798,20.9931,382400.0
2012-08-14 10:15:00,31.52,31.55,31.5,31.55,166500.0,20.9931,21.0131,20.9798,21.0131,166500.0
2012-08-14 10:20:00,31.55,31.57,31.54,31.56,115300.0,21.0131,21.0264,21.0065,21.0198,115300.0
2012-08-14 10:25:00,31.56,31.56,31.54,31.55,187600.0,21.0198,21.0198,21.0065,21.0131,187600.0
2012-08-14 10:30:00,31.54,31.55,31.5,31.51,217500.0,21.0065,21.0131,20.9798,20.9865,217500.0
2012-08-14 10:35:00,31.51,31.51,31.5,31.51,71900.0,20.9865,20.9865,20.9798,20.9865,71900.0
2012-08-14 10:40:00,31.5,31.51,31.5,31.51,99200.0,20.9798,20.9865,20.9798,20.9865,99200.0
2012-08-14 10:45:00,31.51,31.54,31.5,31.54,448000.0,20.9865,21.0065,20.9798,21.0065,448000.0
2012-08-14 10:50:00,31.54,31.59,31.53,31.56,128100.0,21.0065,21.0398,20.9998,21.0198,128100.0
2012-08-14 10:55:00,31.56,31.57,31.54,31.55,161400.0,21.0198,21.0264,21.0065,21.0131,161400.0
2012-08-14 11:00:00,31.55,31.58,31.54,31.56,143600.0,21.0131,21.0331,21.0065,21.0198,143600.0
2012-08-14 11:05:00,31.57,31.57,31.53,31.55,71800.0,21.0264,21.0264,20.9998,21.0131,71800.0
2012-08-14 11:10:00,31.55,31.56,31.52,31.56,95800.0,21.0131,21.0198,20.9931,21.0198,95800.0
2012-08-14 11:15:00,31.56,31.58,31.55,31.57,43000.0,21.0198,21.0331,21.0131,21.0264,43000.0
2012-08-14 11:20:00,31.57,31.6,31.57,31.6,54300.0,21.0264,21.0464,21.0264,21.0464,54300.0
2012-08-14 11:25:00,31.59,31.61,31.59,31.61,172900.0,21.0398,21.0531,21.0398,21.0531,172900.0
2012-08-14 11:30:00,31.6,31.64,31.59,31.61,171400.0,21.0464,21.0731,21.0398,21.0531,171400.0
2012-08-14 11:35:00,31.61,31.63,31.6,31.61,88200.0,21.0531,21.0664,21.0464,21.0531,88200.0
2012-08-14 11:40:00,31.62,31.63,31.61,31.62,64300.0,21.0597,21.0664,21.0531,21.0597,64300.0
2012-08-14 11:45:00,31.62,31.63,31.61,31.63,61300.0,21.0597,21.0664,21.0531,21.0664,61300.0
2012-08-14 11:50:00,31.63,31.63,31.61,31.61,66500.0,21.0664,21.0664,21.0531,21.0531,66500.0
2012-08-14 11:55:00,31.62,31.62,31.61,31.62,31300.0,21.0597,21.0597,21.0531,21.0597,31300.0
2012-08-14 12:00:00,31.62,31.63,31.59,31.6,117600.0,21.0597,21.0664,21.0398,21.0464,117600.0
2012-08-14 12:05:00,31.61,31.61,31.6,31.61,40700.0,21.0531,21.0531,21.0464,21.0531,40700.0
2012-08-14 12:10:00,31.61,31.61,31.56,31.58,114100.0,21.0531,21.0531,21.0198,21.0331,114100.0
2012-08-14 12:15:00,31.59,31.6,31.58,31.6,97200.0,21.0398,21.0464,21.0331,21.0464,97200.0
2012-08-14 12:20:00,31.6,31.62,31.59,31.62,53300.0,21.0464,21.0597,21.0398,21.0597,53300.0
2012-08-14 12:25:00,31.62,31.62,31.59,31.62,199700.0,21.0597,21.0597,21.0398,21.0597,199700.0
2012-08-14 12:30:00,31.61,31.62,31.61,31.62,71400.0,21.0531,21.0597,21.0531,21.0597,71400.0
2012-08-14 12:35:00,31.62,31.63,31.6,31.62,53900.0,21.0597,21.0664,21.0464,21.0597,53900.0
2012-08-14 12:40:00,31.61,31.62,31.59,31.6,153300.0,21.0531,21.0597,21.0398,21.0464,153300.0
2012-08-14 12:45:00,31.61,31.62,31.59,31.6,82800.0,21.0531,21.0597,21.0398,21.0464,82800.0
2012-08-14 12:50:00,31.59,31.6,31.59,31.6,15100.0,21.0398,21.0464,21.0398,21.0464,15100.0
2012-08-14 12:55:00,31.6,31.61,31.59,31.61,93200.0,21.0464,21.0531,21.0398,21.0531,93200.0
2012-08-14 13:00:00,31.61,31.61,31.6,31.61,24600.0,21.0531,21.0531,21.0464,21.0531,24600.0
2012-08-14 13:05:00,31.6,31.61,31.6,31.61,69000.0,21.0464,21.0531,21.0464,21.0531,69000.0
2012-08-14 13:10:00,31.6,31.61,31.59,31.6,113400.0,21.0464,21.0531,21.0398,21.0464,113400.0
2012-08-14 13:15:00,31.6,31.61,31.59,31.59,53000.0,21.0464,21.0531,21.0398,21.0398,53000.0
2012-08-14 13:20:00,31.6,31.6,31.56,31.56,75200.0,21.0464,21.0464,21.0198,21.0198,75200.0
2012-08-14 13:25:00,31.56,31.57,31.55,31.57,42400.0,21.0198,21.0264,21.0131,21.0264,42400.0
2012-08-14 13:30:00,31.57,31.59,31.56,31.57,57100.0,21.0264,21.0398,21.0198,21.0264,57100.0
2012-08-14 13:35:00,31.57,31.59,31.56,31.59,61100.0,21.0264,21.0398,21.0198,21.0398,61100.0
2012-08-14 13:40:00,31.59,31.6,31.58,31.6,45000.0,21.0398,21.0464,21.0331,21.0464,45000.0
2012-08-14 13:45:00,31.6,31.61,31.59,31.59,119600.0,21.0464,21.0531,21.0398,21.0398,119600.0
2012-08-14 13:50:00,31.6,31.6,31.59,31.6,54800.0,21.0464,21.0464,21.0398,21.0464,54800.0
2012-08-14 13:55:00,31.59,31.6,31.58,31.59,55900.0,21.0398,21.0464,21.0331,21.0398,55900.0
2012-08-14 14:00:00,31.6,31.61,31.59,31.6,70200.0,21.0464,21.0531,21.0398,21.0464,70200.0
2012-08-14 14:05:00,31.6,31.61,31.6,31.61,68600.0,21.0464,21.0531,21.0464,21.0531,68600.0
2012-08-14 14:10:00,31.61,31.61,31.6,31.6,84200.0,21.0531,21.0531,21.0464,21.0464,84200.0
2012-08-14 14:15:00,31.61,31.61,31.6,31.61,78800.0,21.0531,21.0531,21.0464,21.0531,78800.0
2012-08-14 14:20:00,31.61,31.62,31.6,31.62,76800.0,21.0531,21.0597,21.0464,21.0597,76800.0
2012-08-14 14:25:00,31.62,31.65,31.61,31.65,321800.0,21.0597,21.0797,21.0531,21.0797,321800.0
2012-08-14 14:30:00,31.65,31.66,31.65,31.65,120000.0,21.0797,21.0864,21.0797,21.0797,120000.0
2012-08-14 14:35:00,31.65,31.67,31.65,31.66,190900.0,21.0797,21.093,21.0797,21.0864,190900.0
2012-08-14 14:40:00,31.66,31.67,31.66,31.67,42700.0,21.0864,21.093,21.0864,21.093,42700.0
2012-08-14 14:45:00,31.66,31.69,31.66,31.69,191100.0,21.0864,21.1064,21.0864,21.1064,191100.0
2012-08-14 14:50:00,31.69,31.7,31.67,31.67,131700.0,21.1064,21.113,21.093,21.093,131700.0
2012-08-14 14:55:00,31.67,31.68,31.67,31.68,52000.0,21.093,21.0997,21.093,21.0997,52000.0
2012-08-14 15:00:00,31.68,31.69,31.67,31.68,178100.0,21.0997,21.1064,21.093,21.0997,178100.0
2012-08-14 15:05:00,31.68,31.7,31.67,31.69,109000.0,21.0997,21.113,21.093,21.1064,109000.0
2012-08-14 15:10:00,31.68,31.7,31.67,31.69,165600.0,21.0997,21.113,21.093,21.1064,165600.0
2012-08-14 15:15:00,31.69,31.7,31.68,31.7,147800.0,21.1064,21.113,21.0997,21.113,147800.0
2012-08-14 15:20:00,31.7,31.71,31.69,31.7,140700.0,21.113,21.1197,21.1064,21.113,140700.0
2012-08-14 15:25:00,31.7,31.75,31.7,31.73,240900.0,21.113,21.1463,21.113,21.133,240900.0
2012-08-14 15:30:00,31.74,31.74,31.68,31.69,133100.0,21.1397,21.1397,21.0997,21.1064,133100.0
2012-08-14 15:35:00,31.69,31.69,31.64,31.66,576700.0,21.1064,21.1064,21.0731,21.0864,576700.0
2012-08-14 15:40:00,31.66,31.71,31.66,31.68,457000.0,21.0864,21.1197,21.0864,21.0997,457000.0
2012-08-14 15:45:00,31.69,31.72,31.69,31.7,525100.0,21.1064,21.1263,21.1064,21.113,525100.0
2012-08-14 15:50:00,31.71,31.71,31.66,31.69,525900.0,21.1197,21.1197,21.0864,21.1064,525900.0
2012-08-14 15:55:00,31.69,31.73,31.68,31.72,509500.0,21.1064,21.133,21.0997,21.1263,509500.0
2012-08-15 09:30:00,31.74,31.76,31.67,31.74,296600.0,21.1397,21.153,21.093,21.1397,296600.0
2012-08-15 09:35:00,31.75,31.75,31.73,31.75,115300.0,21.1463,21.1463,21.133,21.1463,115300.0
2012-08-15 09:40:00,31.75,31.84,31.74,31.82,217100.0,21.1463,21.2063,21.1397,21.1929,217100.0
2012-08-15 09:45:00,31.82,31.84,31.79,31.83,143300.0,21.1929,21.2063,21.173,21.1996,143300.0
2012-08-15 09:50:00,31.83,31.91,31.83,31.91,220800.0,21.1996,21.2529,21.1996,21.2529,220800.0
2012-08-15 09:55:00,31.91,31.93,31.89,31.91,276600.0,21.2529,21.2662,21.2396,21.2529,276600.0
2012-08-15 10:00:00,31.91,31.93,31.89,31.93,249700.0,21.2529,21.2662,21.2396,21.2662,249700.0
2012-08-15 10:05:00,31.92,31.99,31.91,31.99,420100.0,21.2595,21.3062,21.2529,21.3062,420100.0
2012-08-15 10:10:00,31.98,31.99,31.94,31.94,126700.0,21.2995,21.3062,21.2729,21.2729,126700.0
2012-08-15 10:15:00,31.94,31.94,31.89,31.91,101200.0,21.2729,21.2729,21.2396,21.2529,101200.0
2012-08-15 10:20:00,31.9,31.95,31.9,31.94,143200.0,21.2462,21.2795,21.2462,21.2729,143200.0
2012-08-15 10:25:00,31.94,31.94,31.9,31.91,113600.0,21.2729,21.2729,21.2462,21.2529,113600.0
2012-08-15 10:30:00,31.92,31.92,31.91,31.91,72000.0,21.2595,21.2595,21.2529,21.2529,72000.0
2012-08-15 10:35:00,31.91,31.93,31.91,31.92,172000.0,21.2529,21.2662,21.2529,21.2595,172000.0
2012-08-15 10:40:00,31.92,31.93,31.88,31.88,93900.0,21.2595,21.2662,21.2329,21.2329,93900.0
2012-08-15 10:45:00,31.88,31.89,31.88,31.88,43100.0,21.2329,21.2396,21.2329,21.2329,43100.0
2012-08-15 10:50:00,31.89,31.9,31.86,31.86,79700.0,21.2396,21.2462,21.2196,21.2196,79700.0
2012-08-15 10:55:00,31.87,31.9,31.87,31.88,97200.0,21.2262,21.2462,21.2262,21.2329,97200.0
2012-08-15 11:00:00,31.89,31.89,31.88,31.89,54500.0,21.2396,21.2396,21.2329,21.2396,54500.0
2012-08-15 11:05:00,31.88,31.91,31.88,31.89,115400.0,21.2329,21.2529,21.2329,21.2396,115400.0
2012-08-15 11:10:00,31.89,31.92,31.89,31.91,228100.0,21.2396,21.2595,21.2396,21.2529,228100.0
2012-08-15 11:15:00,31.91,31.91,31.87,31.87,75000.0,21.2529,21.2529,21.2262,21.2262,75000.0
2012-08-15 11:20:00,31.87,31.88,31.87,31.88,48800.0,21.2262,21.2329,21.2262,21.2329,48800.0
2012-08-15 11:25:00,31.88,31.88,31.84,31.85,95700.0,21.2329,21.2329,21.2063,21.2129,95700.0
2012-08-15 11:30:00,31.84,31.85,31.78,31.78,126600.0,21.2063,21.2129,21.1663,21.1663,126600.0
2012-08-15 11:35:00,31.78,31.82,31.78,31.81,80000.0,21.1663,21.1929,21.1663,21.1863,80000.0
2012-08-15 11:40:00,31.82,31.82,31.81,31.82,50800.0,21.1929,21.1929,21.1863,21.1929,50800.0
2012-08-15 11:45:00,31.82,31.85,31.81,31.84,50800.0,21.1929,21.2129,21.1863,21.2063,50800.0
2012-08-15 11:50:00,31.84,31.84,31.83,31.83,46600.0,21.2063,21.2063,21.1996,21.1996,46600.0
2012-08-15 11:55:00,31.84,31.85,31.83,31.85,82700.0,21.2063,21.2129,21.1996,21.2129,82700.0
2012-08-15 12:00:00,31.84,31.87,31.84,31.87,106300.0,21.2063,21.2262,21.2063,21.2262,106300.0
2012-08-15 12:05:00,31.86,31.87,31.85,31.86,42500.0,21.2196,21.2262,21.2129,21.2196,42500.0
2012-08-15 12:10:00,31.86,31.86,31.85,31.86,34200.0,21.2196,21.2196,21.2129,21.2196,34200.0
2012-08-15 12:15:00,31.85,31.89,31.85,31.89,79600.0,21.2129,21.2396,21.2129,21.2396,79600.0
2012-08-15 12:20:00,31.89,31.9,31.88,31.89,114300.0,21.2396,21.2462,21.2329,21.2396,114300.0
2012-08-15 12:25:00,31.89,31.9,31.86,31.86,74900.0,21.2396,21.2462,21.2196,21.2196,74900.0
2012-08-15 12:30:00,31.86,31.9,31.85,31.9,169100.0,21.2196,21.2462,21.2129,21.2462,169100.0
2012-08-15 12:35:00,31.9,31.91,31.9,31.91,61400.0,21.2462,21.2529,21.2462,21.2529,61400.0
2012-08-15 12:40:00,31.91,31.91,31.9,31.9,78400.0,21.2529,21.2529,21.2462,21.2462,78400.0
2012-08-15 12:45:00,31.9,31.91,31.9,31.9,75500.0,21.2462,21.2529,21.2462,21.2462,75500.0
2012-08-15 12:50:00,31.91,31.91,31.9,31.91,99000.0,21.2529,21.2529,21.2462,21.2529,99000.0
2012-08-15 12:55:00,31.9,31.91,31.88,31.89,111500.0,21.2462,21.2529,21.2329,21.2396,111500.0
2012-08-15 13:00:00,31.9,31.91,31.89,31.89,158600.0,21.2462,21.2529,21.2396,21.2396,158600.0
2012-08-15 13:05:00,31.9,31.91,31.88,31.88,60200.0,21.2462,21.2529,21.2329,21.2329,60200.0
2012-08-15 13:10:00,31.89,31.9,31.88,31.9,71600.0,21.2396,21.2462,21.2329,21.2462,71600.0
2012-08-15 13:15:00,31.89,31.9,31.88,31.89,69100.0,21.2396,21.2462,21.2329,21.2396,69100.0
2012-08-15 13:20:00,31.88,31.89,31.88,31.88,35800.0,21.2329,21.2396,21.2329,21.2329,35800.0
2012-08-15 13:25:00,31.88,31.89,31.88,31.88,36200.0,21.2329,21.2396,21.2329,21.2329,36200.0
2012-08-15 13:30:00,31.89,31.9,31.88,31.9,100500.0,21.2396,21.2462,21.2329,21.2462,100500.0
2012-08-15 13:35:00,31.9,31.9,31.89,31.9,47000.0,21.2462,21.2462,21.2396,21.2462,47000.0
2012-08-15 13:40:00,31.9,31.9,31.89,31.9,51500.0,21.2462,21.2462,21.2396,21.2462,51500.0
2012-08-15 13:45:00,31.9,31.91,31.89,31.91,59400.0,21.2462,21.2529,21.2396,21.2529,59400.0
2012-08-15 13:50:00,31.91,31.93,31.9,31.93,82200.0,21.2529,21.2662,21.2462,21.2662,82200.0
2012-08-15 13:55:00,31.93,31.94,31.92,31.93,83700.0,21.2662,21.2729,21.2595,21.2662,83700.0
2012-08-15 14:00:00,31.93,31.94,31.92,31.94,80200.0,21.2662,21.2729,21.2595,21.2729,80200.0
2012-08-15 14:05:00,31.93,31.94,31.93,31.94,64100.0,21.2662,21.2729,21.2662,21.2729,64100.0
2012-08-15 14:10:00,31.94,31.95,31.92,31.93,137400.0,21.2729,21.2795,21.2595,21.2662,137400.0
2012-08-15 14:15:00,31.92,31.93,31.91,31.92,76200.0,21.2595,21.2662,21.2529,21.2595,76200.0
2012-08-15 14:20:00,31.93,31.93,31.92,31.93,49700.0,21.2662,21.2662,21.2595,21.2662,49700.0
2012-08-15 14:25:00,31.93,31.95,31.93,31.95,77900.0,21.2662,21.2795,21.2662,21.2795,77900.0
2012-08-15 14:30:00,31.95,31.95,31.94,31.94,88200.0,21.2795,21.2795,21.2729,21.2729,88200.0
2012-08-15 14:35:00,31.95,31.96,31.94,31.95,112100.0,21.2795,21.2862,21.2729,21.2795,112100.0
2012-08-15 14:40:00,31.95,31.97,31.94,31.95,156100.0,21.2795,21.2929,21.2729,21.2795,156100.0
2012-08-15 14:45:00,31.94,31.95,31.94,31.95,58400.0,21.2729,21.2795,21.2729,21.2795,58400.0
2012-08-15 14:50:00,31.94,31.97,31.94,31.96,112700.0,21.2729,21.2929,21.2729,21.2862,112700.0
2012-08-15 14:55:00,31.97,31.98,31.96,31.97,77500.0,21.2929,21.2995,21.2862,21.2929,77500.0
2012-08-15 15:00:00,31.98,31.98,31.94,31.94,160900.0,21.2995,21.2995,21.2729,21.2729,160900.0
2012-08-15 15:05:00,31.94,31.95,31.93,31.93,98800.0,21.2729,21.2795,21.2662,21.2662,98800.0
2012-08-15 15:10:00,31.94,31.95,31.93,31.94,117200.0,21.2729,21.2795,21.2662,21.2729,117200.0
2012-08-15 15:15:00,31.94,31.97,31.94,31.96,212700.0,21.2729,21.2929,21.2729,21.2862,212700.0
2012-08-15 15:20:00,31.96,31.97,31.96,31.97,65600.0,21.2862,21.2929,21.2862,21.2929,65600.0
2012-08-15 15:25:00,31.97,31.97,31.92,31.92,160000.0,21.2929,21.2929,21.2595,21.2595,160000.0
2012-08-15 15:30:00,31.92,31.93,31.91,31.92,110400.0,21.2595,21.2662,21.2529,21.2595,110400.0
2012-08-15 15:35:00,31.91,31.92,31.9,31.9,189500.0,21.2529,21.2595,21.2462,21.2462,189500.0
2012-08-15 15:40:00,31.9,31.91,31.9,31.9,113500.0,21.2462,21.2529,21.2462,21.2462,113500.0
2012-08-15 15:45:00,31.9,31.92,31.89,31.92,202500.0,21.2462,21.2595,21.2396,21.2595,202500.0
2012-08-15 15:50:00,31.91,31.92,31.89,31.9,145500.0,21.2529,21.2595,21.2396,21.2462,145500.0
2012-08-15 15:55:00,31.89,31.9,31.86,31.89,551000.0,21.2396,21.2462,21.2196,21.2396,551000.0
2012-08-16 09:30:00,31.86,31.96,31.82,31.96,345600.0,21.2196,21.2862,21.1929,21.2862,345600.0
2012-08-16 09:35:00,31.96,31.96,31.89,31.91,125000.0,21.2862,21.2862,21.2396,21.2529,125000.0
2012-08-16 09:40:00,31.89,31.89,31.75,31.79,135500.0,21.2396,21.2396,21.1463,21.173,135500.0
2012-08-16 09:45:00,31.79,31.83,31.79,31.81,79900.0,21.173,21.1996,21.173,21.1863,79900.0
2012-08-16 09:50:00,31.81,31.81,31.76,31.78,93200.0,21.1863,21.1863,21.153,21.1663,93200.0
2012-08-16 09:55:00,31.77,31.78,31.75,31.76,72800.0,21.1596,21.1663,21.1463,21.153,72800.0
2012-08-16 10:00:00,31.76,31.84,31.76,31.84,98700.0,21.153,21.2063,21.153,21.2063,98700.0
2012-08-16 10:05:00,31.84,31.89,31.83,31.89,66500.0,21.2063,21.2396,21.1996,21.2396,66500.0
2012-08-16 10:10:00,31.89,31.94,31.88,31.92,166200.0,21.2396,21.2729,21.2329,21.2595,166200.0
2012-08-16 10:15:00,31.91,31.96,31.9,31.95,403400.0,21.2529,21.2862,21.2462,21.2795,403400.0
2012-08-16 10:20:00,31.95,31.96,31.92,31.93,117100.0,21.2795,21.2862,21.2595,21.2662,117100.0
2012-08-16 10:25:00,31.93,31.96,31.92,31.93,180100.0,21.2662,21.2862,21.2595,21.2662,180100.0
2012-08-16 10:30:00,31.93,31.95,31.92,31.95,150800.0,21.2662,21.2795,21.2595,21.2795,150800.0
2012-08-16 10:35:00,31.95,31.96,31.94,31.96,104000.0,21.2795,21.2862,21.2729,21.2862,104000.0
2012-08-16 10:40:00,31.96,31.97,31.95,31.96,161200.0,21.2862,21.2929,21.2795,21.2862,161200.0
2012-08-16 10:45:00,31.96,31.96,31.95,31.95,175300.0,21.2862,21.2862,21.2795,21.2795,175300.0
2012-08-16 10:50:00,31.95,31.96,31.93,31.96,167900.0,21.2795,21.2862,21.2662,21.2862,167900.0
2012-08-16 10:55:00,31.95,31.96,31.94,31.94,98100.0,21.2795,21.2862,21.2729,21.2729,98100.0
2012-08-16 11:00:00,31.94,31.96,31.94,31.96,168500.0,21.2729,21.2862,21.2729,21.2862,168500.0
2012-08-16 11:05:00,31.95,31.96,31.93,31.94,91500.0,21.2795,21.2862,21.2662,21.2729,91500.0
2012-08-16 11:10:00,31.93,31.95,31.93,31.95,75000.0,21.2662,21.2795,21.2662,21.2795,75000.0
2012-08-16 11:15:00,31.95,31.97,31.95,31.96,118900.0,21.2795,21.2929,21.2795,21.2862,118900.0
2012-08-16 11:20:00,31.95,31.98,31.95,31.97,68200.0,21.2795,21.2995,21.2795,21.2929,68200.0
2012-08-16 11:25:00,31.97,31.97,31.94,31.95,90400.0,21.2929,21.2929,21.2729,21.2795,90400.0
2012-08-16 11:30:00,31.95,31.95,31.93,31.94,81300.0,21.2795,21.2795,21.2662,21.2729,81300.0
2012-08-16 11:35:00,31.94,31.95,31.93,31.93,117100.0,21.2729,21.2795,21.2662,21.2662,117100.0
2012-08-16 11:40:00,31.93,31.98,31.93,31.97,182900.0,21.2662,21.2995,21.2662,21.2929,182900.0
2012-08-16 11:45:00,31.97,31.98,31.94,31.95,322400.0,21.2929,21.2995,21.2729,21.2795,322400.0
2012-08-16 11:50:00,31.95,31.95,31.92,31.93,138100.0,21.2795,21.2795,21.2595,21.2662,138100.0
2012-08-16 11:55:00,31.93,31.94,31.92,31.93,45400.0,21.2662,21.2729,21.2595,21.2662,45400.0
2012-08-16 12:00:00,31.94,31.94,31.93,31.93,30100.0,21.2729,21.2729,21.2662,21.2662,30100.0
2012-08-16 12:05:00,31.94,31.95,31.93,31.93,93800.0,21.2729,21.2795,21.2662,21.2662,93800.0
2012-08-16 12:10:00,31.94,31.96,31.93,31.95,140500.0,21.2729,21.2862,21.2662,21.2795,140500.0
2012-08-16 12:15:00,31.95,31.96,31.95,31.95,62300.0,21.2795,21.2862,21.2795,21.2795,62300.0
2012-08-16 12:20:00,31.95,31.96,31.94,31.94,143400.0,21.2795,21.2862,21.2729,21.2729,143400.0
2012-08-16 12:25:00,31.95,31.96,31.93,31.94,94800.0,21.2795,21.2862,21.2662,21.2729,94800.0
2012-08-16 12:30:00,31.94,31.95,31.93,31.95,38600.0,21.2729,21.2795,21.2662,21.2795,38600.0
2012-08-16 12:35:00,31.95,31.96,31.94,31.96,73500.0,21.2795,21.2862,21.2729,21.2862,73500.0
2012-08-16 12:40:00,31.96,31.97,31.95,31.96,33500.0,21.2862,21.2929,21.2795,21.2862,33500.0
2012-08-16 12:45:00,31.96,31.98,31.95,31.97,77100.0,21.2862,21.2995,21.2795,21.2929,77100.0
2012-08-16 12:50:00,31.97,31.98,31.97,31.98,45800.0,21.2929,21.2995,21.2929,21.2995,45800.0
2012-08-16 12:55:00,31.97,31.99,31.96,31.97,79200.0,21.2929,21.3062,21.2862,21.2929,79200.0
2012-08-16 13:00:00,31.97,31.98,31.96,31.98,27100.0,21.2929,21.2995,21.2862,21.2995,27100.0
2012-08-16 13:05:00,31.98,31.99,31.97,31.99,74700.0,21.2995,21.3062,21.2929,21.3062,74700.0
2012-08-16 13:10:00,31.98,32.0,31.98,32.0,34600.0,21.2995,21.3128,21.2995,21.3128,34600.0
2012-08-16 13:15:00,31.99,32.0,31.99,31.99,36900.0,21.3062,21.3128,21.3062,21.3062,36900.0
2012-08-16 13:20:00,32.0,32.0,31.97,31.98,60300.0,21.3128,21.3128,21.2929,21.2995,60300.0
2012-08-16 13:25:00,31.98,31.98,31.97,31.98,40900.0,21.2995,21.2995,21.2929,21.2995,40900.0
2012-08-16 13:30:00,31.97,31.99,31.97,31.99,49000.0,21.2929,21.3062,21.2929,21.3062,49000.0
2012-08-16 13:35:00,31.99,32.0,31.98,31.99,57600.0,21.3062,21.3128,21.2995,21.3062,57600.0
2012-08-16 13:40:00,31.99,32.0,31.98,31.99,56600.0,21.3062,21.3128,21.2995,21.3062,56600.0
2012-08-16 13:45:00,31.99,32.02,31.99,32.01,109700.0,21.3062,21.3262,21.3062,21.3195,109700.0
2012-08-16 13:50:00,32.0,32.01,31.99,32.0,60900.0,21.3128,21.3195,21.3062,21.3128,60900.0
2012-08-16 13:55:00,31.99,32.03,31.99,32.03,177100.0,21.3062,21.3328,21.3062,21.3328,177100.0
2012-08-16 14:00:00,32.03,32.03,32.0,32.0,93500.0,21.3328,21.3328,21.3128,21.3128,93500.0
2012-08-16 14:05:00,32.0,32.03,31.99,32.02,202800.0,21.3128,21.3328,21.3062,21.3262,202800.0
2012-08-16 14:10:00,32.01,32.01,31.98,31.99,72600.0,21.3195,21.3195,21.2995,21.3062,72600.0
2012-08-16 14:15:00,31.99,32.0,31.98,31.99,79300.0,21.3062,21.3128,21.2995,21.3062,79300.0
2012-08-16 14:20:00,32.0,32.02,31.99,32.01,88100.0,21.3128,21.3262,21.3062,21.3195,88100.0
2012-08-16 14:25:00,32.01,32.01,32.0,32.01,42700.0,21.3195,21.3195,21.3128,21.3195,42700.0
2012-08-16 14:30:00,32.01,32.06,32.0,32.05,124300.0,21.3195,21.3528,21.3128,21.3461,124300.0
2012-08-16 14:35:00,32.06,32.06,32.04,32.05,77000.0,21.3528,21.3528,21.3395,21.3461,77000.0
2012-08-16 14:40:00,32.06,32.06,32.05,32.05,48000.0,21.3528,21.3528,21.3461,21.3461,48000.0
2012-08-16 14:45:00,32.06,32.06,32.03,32.03,117900.0,21.3528,21.3528,21.3328,21.3328,117900.0
2012-08-16 14:50:00,32.03,32.04,32.02,32.02,50200.0,21.3328,21.3395,21.3262,21.3262,50200.0
2012-08-16 14:55:00,32.02,32.03,32.02,32.03,46600.0,21.3262,21.3328,21.3262,21.3328,46600.0
2012-08-16 15:00:00,32.02,32.03,32.0,32.02,114300.0,21.3262,21.3328,21.3128,21.3262,114300.0
2012-08-16 15:05:00,32.01,32.03,32.01,32.02,67200.0,21.3195,21.3328,21.3195,21.3262,67200.0
2012-08-16 15:10:00,32.02,32.07,32.02,32.06,154000.0,21.3262,21.3595,21.3262,21.3528,154000.0
2012-08-16 15:15:00,32.06,32.07,32.02,32.04,156600.0,21.3528,21.3595,21.3262,21.3395,156600.0
2012-08-16 15:20:00,32.04,32.04,32.03,32.04,46000.0,21.3395,21.3395,21.3328,21.3395,46000.0
2012-08-16 15:25:00,32.04,32.06,32.02,32.02,114700.0,21.3395,21.3528,21.3262,21.3262,114700.0
2012-08-16 15:30:00,32.03,32.03,32.0,32.02,119600.0,21.3328,21.3328,21.3128,21.3262,119600.0
2012-08-16 15:35:00,32.02,32.02,32.0,32.0,83200.0,21.3262,21.3262,21.3128,21.3128,83200.0
2012-08-16 15:40:00,32.01,32.01,31.98,31.98,101800.0,21.3195,21.3195,21.2995,21.2995,101800.0
2012-08-16 15:45:00,31.98,31.99,31.96,31.96,125400.0,21.2995,21.3062,21.2862,21.2862,125400.0
2012-08-16 15:50:00,31.97,31.97,31.94,31.95,443700.0,21.2929,21.2929,21.2729,21.2795,443700.0
2012-08-16 15:55:00,31.95,31.97,31.92,31.93,850500.0,21.2795,21.2929,21.2595,21.2662,850500.0
2012-08-17 09:30:00,32.02,32.07,31.99,32.04,955500.0,21.3262,21.3595,21.3062,21.3395,955500.0
2012-08-17 09:35:00,32.04,32.06,32.03,32.05,232600.0,21.3395,21.3528,21.3328,21.3461,232600.0
2012-08-17 09:40:00,32.05,32.05,32.0,32.0,126400.0,21.3461,21.3461,21.3128,21.3128,126400.0
2012-08-17 09:45:00,32.0,32.02,31.98,31.98,110000.0,21.3128,21.3262,21.2995,21.2995,110000.0
2012-08-17 09:50:00,31.99,31.99,31.94,31.98,113500.0,21.3062,21.3062,21.2729,21.2995,113500.0
2012-08-17 09:55:00,31.97,31.98,31.93,31.94,67500.0,21.2929,21.2995,21.2662,21.2729,67500.0
2012-08-17 10:00:00,31.94,31.96,31.85,31.85,216100.0,21.2729,21.2862,21.2129,21.2129,216100.0
2012-08-17 10:05:00,31.85,31.86,31.82,31.83,103800.0,21.2129,21.2196,21.1929,21.1996,103800.0
2012-08-17 10:10:00,31.83,31.83,31.77,31.77,135400.0,21.1996,21.1996,21.1596,21.1596,135400.0
2012-08-17 10:15:00,31.77,31.78,31.75,31.76,149200.0,21.1596,21.1663,21.1463,21.153,149200.0
2012-08-17 10:20:00,31.75,31.78,31.75,31.75,122200.0,21.1463,21.1663,21.1463,21.1463,122200.0
2012-08-17 10:25:00,31.76,31.77,31.71,31.71,131400.0,21.153,21.1596,21.1197,21.1197,131400.0
2012-08-17 10:30:00,31.71,31.72,31.66,31.67,163200.0,21.1197,21.1263,21.0864,21.093,163200.0
2012-08-17 10:35:00,31.67,31.67,31.59,31.62,218600.0,21.093,21.093,21.0398,21.0597,218600.0
2012-08-17 10:40:00,31.62,31.72,31.61,31.7,202500.0,21.0597,21.1263,21.0531,21.113,202500.0
2012-08-17 10:45:00,31.7,31.76,31.68,31.76,154300.0,21.113,21.153,21.0997,21.153,154300.0
2012-08-17 10:50:00,31.76,31.77,31.67,31.7,193200.0,21.153,21.1596,21.093,21.113,193200.0
2012-08-17 10:55:00,31.7,31.71,31.67,31.7,86300.0,21.113,21.1197,21.093,21.113,86300.0
2012-08-17 11:00:00,31.69,31.75,31.69,31.73,111000.0,21.1064,21.1463,21.1064,21.133,111000.0
2012-08-17 11:05:00,31.73,31.74,31.71,31.74,85200.0,21.133,21.1397,21.1197,21.1397,85200.0
2012-08-17 11:10:00,31.73,31.77,31.73,31.74,86500.0,21.133,21.1596,21.133,21.1397,86500.0
2012-08-17 11:15:00,31.73,31.74,31.68,31.68,72600.0,21.133,21.1397,21.0997,21.0997,72600.0
2012-08-17 11:20:00,31.68,31.7,31.68,31.68,146700.0,21.0997,21.113,21.0997,21.0997,146700.0
2012-08-17 11:25:00,31.69,31.69,31.67,31.68,125400.0,21.1064,21.1064,21.093,21.0997,125400.0
2012-08-17 11:30:00,31.68,31.7,31.67,31.7,99800.0,21.0997,21.113,21.093,21.113,99800.0
2012-08-17 11:35:00,31.7,31.74,31.7,31.73,154400.0,21.113,21.1397,21.113,21.133,154400.0
2012-08-17 11:40:00,31.72,31.73,31.72,31.73,57400.0,21.1263,21.133,21.1263,21.133,57400.0
2012-08-17 11:45:00,31.73,31.75,31.72,31.73,106800.0,21.133,21.1463,21.1263,21.133,106800.0
2012-08-17 11:50:00,31.73,31.74,31.73,31.74,51500.0,21.133,21.1397,21.133,21.1397,51500.0
2012-08-17 11:55:00,31.73,31.75,31.73,31.75,66700.0,21.133,21.1463,21.133,21.1463,66700.0
2012-08-17 12:00:00,31.75,31.75,31.74,31.74,57300.0,21.1463,21.1463,21.1397,21.1397,57300.0
2012-08-17 12:05:00,31.75,31.75,31.68,31.69,270400.0,21.1463,21.1463,21.0997,21.1064,270400.0
2012-08-17 12:10:00,31.7,31.7,31.65,31.65,175000.0,21.113,21.113,21.0797,21.0797,175000.0
2012-08-17 12:15:00,31.66,31.66,31.61,31.62,84000.0,21.0864,21.0864,21.0531,21.0597,84000.0
2012-08-17 12:20:00,31.61,31.63,31.61,31.62,102400.0,21.0531,21.0664,21.0531,21.0597,102400.0
2012-08-17 12:25:00,31.61,31.62,31.6,31.62,139400.0,21.0531,21.0597,21.0464,21.0597,139400.0
2012-08-17 12:30:00,31.62,31.62,31.61,31.62,119900.0,21.0597,21.0597,21.0531,21.0597,119900.0
2012-08-17 12:35:00,31.62,31.64,31.61,31.63,120200.0,21.0597,21.0731,21.0531,21.0664,120200.0
2012-08-17 12:40:00,31.64,31.66,31.63,31.66,109400.0,21.0731,21.0864,21.0664,21.0864,109400.0
2012-08-17 12:45:00,31.66,31.68,31.65,31.68,66800.0,21.0864,21.0997,21.0797,21.0997,66800.0
2012-08-17 12:50:00,31.67,31.69,31.67,31.67,97200.0,21.093,21.1064,21.093,21.093,97200.0
2012-08-17 12:55:00,31.66,31.69,31.65,31.65,101700.0,21.0864,21.1064,21.0797,21.0797,101700.0
2012-08-17 13:00:00,31.65,31.66,31.65,31.66,45600.0,21.0797,21.0864,21.0797,21.0864,45600.0
2012-08-17 13:05:00,31.65,31.66,31.65,31.66,42200.0,21.0797,21.0864,21.0797,21.0864,42200.0
2012-08-17 13:10:00,31.65,31.66,31.62,31.64,125800.0,21.0797,21.0864,21.0597,21.0731,125800.0
2012-08-17 13:15:00,31.64,31.65,31.62,31.63,45600.0,21.0731,21.0797,21.0597,21.0664,45600.0
2012-08-17 13:20:00,31.62,31.63,31.61,31.61,84000.0,21.0597,21.0664,21.0531,21.0531,84000.0
2012-08-17 13:25:00,31.61,31.62,31.6,31.61,204900.0,21.0531,21.0597,21.0464,21.0531,204900.0
2012-08-17 13:30:00,31.6,31.61,31.59,31.6,88900.0,21.0464,21.0531,21.0398,21.0464,88900.0
2012-08-17 13:35:00,31.61,31.61,31.6,31.6,43900.0,21.0531,21.0531,21.0464,21.0464,43900.0
2012-08-17 13:40:00,31.61,31.61,31.59,31.6,83900.0,21.0531,21.0531,21.0398,21.0464,83900.0
2012-08-17 13:45:00,31.6,31.6,31.56,31.57,126400.0,21.0464,21.0464,21.0198,21.0264,126400.0
2012-08-17 13:50:00,31.56,31.57,31.55,31.57,151300.0,21.0198,21.0264,21.0131,21.0264,151300.0
2012-08-17 13:55:00,31.57,31.58,31.56,31.57,111300.0,21.0264,21.0331,21.0198,21.0264,111300.0
2012-08-17 14:00:00,31.57,31.57,31.55,31.56,118600.0,21.0264,21.0264,21.0131,21.0198,118600.0
2012-08-17 14:05:00,31.55,31.57,31.55,31.56,116900.0,21.0131,21.0264,21.0131,21.0198,116900.0
2012-08-17 14:10:00,31.57,31.58,31.56,31.58,86400.0,21.0264,21.0331,21.0198,21.0331,86400.0
2012-08-17 14:15:00,31.57,31.58,31.55,31.56,160300.0,21.0264,21.0331,21.0131,21.0198,160300.0
2012-08-17 14:20:00,31.57,31.58,31.55,31.56,156400.0,21.0264,21.0331,21.0131,21.0198,156400.0
2012-08-17 14:25:00,31.57,31.57,31.53,31.56,185900.0,21.0264,21.0264,20.9998,21.0198,185900.0
2012-08-17 14:30:00,31.55,31.56,31.52,31.52,91700.0,21.0131,21.0198,20.9931,20.9931,91700.0
2012-08-17 14:35:00,31.53,31.55,31.51,31.55,204900.0,20.9998,21.0131,20.9865,21.0131,204900.0
2012-08-17 14:40:00,31.55,31.56,31.54,31.55,61000.0,21.0131,21.0198,21.0065,21.0131,61000.0
2012-08-17 14:45:00,31.56,31.56,31.51,31.56,155100.0,21.0198,21.0198,20.9865,21.0198,155100.0
2012-08-17 14:50:00,31.56,31.57,31.55,31.56,99200.0,21.0198,21.0264,21.0131,21.0198,99200.0
2012-08-17 14:55:00,31.56,31.58,31.56,31.58,96500.0,21.0198,21.0331,21.0198,21.0331,96500.0
2012-08-17 15:00:00,31.58,31.58,31.57,31.57,136600.0,21.0331,21.0331,21.0264,21.0264,136600.0
2012-08-17 15:05:00,31.58,31.58,31.56,31.57,127700.0,21.0331,21.0331,21.0198,21.0264,127700.0
2012-08-17 15:10:00,31.58,31.59,31.57,31.58,128900.0,21.0331,21.0398,21.0264,21.0331,128900.0
2012-08-17 15:15:00,31.58,31.59,31.57,31.57,137900.0,21.0331,21.0398,21.0264,21.0264,137900.0
2012-08-17 15:20:00,31.58,31.58,31.53,31.53,144600.0,21.0331,21.0331,20.9998,20.9998,144600.0
2012-08-17 15:25:00,31.53,31.56,31.52,31.53,197700.0,20.9998,21.0198,20.9931,20.9998,197700.0
2012-08-17 15:30:00,31.53,31.54,31.51,31.53,180500.0,20.9998,21.0065,20.9865,20.9998,180500.0
2012-08-17 15:35:00,31.53,31.53,31.5,31.51,177600.0,20.9998,20.9998,20.9798,20.9865,177600.0
2012-08-17 15:40:00,31.51,31.52,31.5,31.51,208400.0,20.9865,20.9931,20.9798,20.9865,208400.0
2012-08-17 15:45:00,31.5,31.51,31.47,31.48,373500.0,20.9798,20.9865,20.9598,20.9665,373500.0
2012-08-17 15:50:00,31.49,31.54,31.48,31.54,433300.0,20.9732,21.0065,20.9665,21.0065,433300.0
2012-08-17 15:55:00,31.53,31.57,31.5,31.56,865600.0,20.9998,21.0264,20.9798,21.0198,865600.0
2012-08-20 09:30:00,31.51,31.57,31.5,31.52,191200.0,20.9865,21.0264,20.9798,20.9931,191200.0
2012-08-20 09:35:00,31.52,31.58,31.51,31.56,157300.0,20.9931,21.0331,20.9865,21.0198,157300.0
2012-08-20 09:40:00,31.55,31.56,31.5,31.53,115100.0,21.0131,21.0198,20.9798,20.9998,115100.0
2012-08-20 09:45:00,31.53,31.55,31.47,31.48,91100.0,20.9998,21.0131,20.9598,20.9665,91100.0
2012-08-20 09:50:00,31.48,31.52,31.48,31.49,49900.0,20.9665,20.9931,20.9665,20.9732,49900.0
2012-08-20 09:55:00,31.49,31.54,31.47,31.47,169300.0,20.9732,21.0065,20.9598,20.9598,169300.0
2012-08-20 10:00:00,31.47,31.5,31.47,31.5,98800.0,20.9598,20.9798,20.9598,20.9798,98800.0
2012-08-20 10:05:00,31.5,31.51,31.47,31.49,489100.0,20.9798,20.9865,20.9598,20.9732,489100.0
2012-08-20 10:10:00,31.49,31.5,31.42,31.43,152600.0,20.9732,20.9798,20.9265,20.9332,152600.0
2012-08-20 10:15:00,31.43,31.45,31.37,31.37,248900.0,20.9332,20.9465,20.8932,20.8932,248900.0
2012-08-20 10:20:00,31.37,31.45,31.37,31.43,176000.0,20.8932,20.9465,20.8932,20.9332,176000.0
2012-08-20 10:25:00,31.44,31.47,31.43,31.47,28900.0,20.9399,20.9598,20.9332,20.9598,28900.0
2012-08-20 10:30:00,31.46,31.51,31.45,31.45,278900.0,20.9532,20.9865,20.9465,20.9465,278900.0
2012-08-20 10:35:00,31.45,31.47,31.43,31.46,52900.0,20.9465,20.9598,20.9332,20.9532,52900.0
2012-08-20 10:40:00,31.45,31.47,31.42,31.45,106600.0,20.9465,20.9598,20.9265,20.9465,106600.0
2012-08-20 10:45:00,31.45,31.46,31.43,31.45,48200.0,20.9465,20.9532,20.9332,20.9465,48200.0
2012-08-20 10:50:00,31.46,31.46,31.4,31.41,135200.0,20.9532,20.9532,20.9132,20.9199,135200.0
2012-08-20 10:55:00,31.41,31.42,31.4,31.42,131600.0,20.9199,20.9265,20.9132,20.9265,131600.0
2012-08-20 11:00:00,31.42,31.45,31.41,31.44,94400.0,20.9265,20.9465,20.9199,20.9399,94400.0
2012-08-20 11:05:00,31.45,31.47,31.42,31.44,161300.0,20.9465,20.9598,20.9265,20.9399,161300.0
2012-08-20 11:10:00,31.43,31.45,31.41,31.44,80500.0,20.9332,20.9465,20.9199,20.9399,80500.0
2012-08-20 11:15:00,31.44,31.45,31.44,31.45,101100.0,20.9399,20.9465,20.9399,20.9465,101100.0
2012-08-20 11:20:00,31.45,31.45,31.44,31.44,141400.0,20.9465,20.9465,20.9399,20.9399,141400.0
2012-08-20 11:25:00,31.44,31.44,31.4,31.41,64500.0,20.9399,20.9399,20.9132,20.9199,64500.0
2012-08-20 11:30:00,31.4,31.42,31.4,31.41,91200.0,20.9132,20.9265,20.9132,20.9199,91200.0
2012-08-20 11:35:00,31.41,31.42,31.4,31.41,48600.0,20.9199,20.9265,20.9132,20.9199,48600.0
2012-08-20 11:40:00,31.42,31.45,31.42,31.44,126900.0,20.9265,20.9465,20.9265,20.9399,126900.0
2012-08-20 11:45:00,31.45,31.47,31.45,31.46,57800.0,20.9465,20.9598,20.9465,20.9532,57800.0
2012-08-20 11:50:00,31.47,31.48,31.46,31.47,137000.0,20.9598,20.9665,20.9532,20.9598,137000.0
2012-08-20 11:55:00,31.47,31.5,31.45,31.45,130700.0,20.9598,20.9798,20.9465,20.9465,130700.0
2012-08-20 12:00:00,31.46,31.47,31.45,31.46,57500.0,20.9532,20.9598,20.9465,20.9532,57500.0
2012-08-20 12:05:00,31.45,31.47,31.45,31.46,28000.0,20.9465,20.9598,20.9465,20.9532,28000.0
2012-08-20 12:10:00,31.47,31.49,31.46,31.48,64600.0,20.9598,20.9732,20.9532,20.9665,64600.0
2012-08-20 12:15:00,31.48,31.49,31.48,31.48,52100.0,20.9665,20.9732,20.9665,20.9665,52100.0
2012-08-20 12:20:00,31.49,31.49,31.45,31.46,82100.0,20.9732,20.9732,20.9465,20.9532,82100.0
2012-08-20 12:25:00,31.46,31.46,31.45,31.45,49300.0,20.9532,20.9532,20.9465,20.9465,49300.0
2012-08-20 12:30:00,31.46,31.46,31.45,31.46,23200.0,20.9532,20.9532,20.9465,20.9532,23200.0
2012-08-20 12:35:00,31.46,31.48,31.45,31.48,118400.0,20.9532,20.9665,20.9465,20.9665,118400.0
2012-08-20 12:40:00,31.48,31.49,31.47,31.48,78800.0,20.9665,20.9732,20.9598,20.9665,78800.0
2012-08-20 12:45:00,31.48,31.48,31.47,31.48,22100.0,20.9665,20.9665,20.9598,20.9665,22100.0
2012-08-20 12:50:00,31.47,31.49,31.47,31.49,197100.0,20.9598,20.9732,20.9598,20.9732,197100.0
2012-08-20 12:55:00,31.49,31.49,31.46,31.46,386400.0,20.9732,20.9732,20.9532,20.9532,386400.0
2012-08-20 13:00:00,31.47,31.47,31.45,31.45,126100.0,20.9598,20.9598,20.9465,20.9465,126100.0
2012-08-20 13:05:00,31.45,31.46,31.43,31.44,321000.0,20.9465,20.9532,20.9332,20.9399,321000.0
2012-08-20 13:10:00,31.44,31.47,31.43,31.44,370000.0,20.9399,20.9598,20.9332,20.9399,370000.0
2012-08-20 13:15:00,31.45,31.45,31.44,31.45,35700.0,20.9465,20.9465,20.9399,20.9465,35700.0
2012-08-20 13:20:00,31.44,31.47,31.44,31.47,101200.0,20.9399,20.9598,20.9399,20.9598,101200.0
2012-08-20 13:25:00,31.47,31.5,31.47,31.5,99400.0,20.9598,20.9798,20.9598,20.9798,99400.0
2012-08-20 13:30:00,31.5,31.5,31.49,31.5,166600.0,20.9798,20.9798,20.9732,20.9798,166600.0
2012-08-20 13:35:00,31.49,31.5,31.49,31.49,102400.0,20.9732,20.9798,20.9732,20.9732,102400.0
2012-08-20 13:40:00,31.48,31.5,31.48,31.5,67200.0,20.9665,20.9798,20.9665,20.9798,67200.0
2012-08-20 13:45:00,31.5,31.5,31.49,31.5,69500.0,20.9798,20.9798,20.9732,20.9798,69500.0
2012-08-20 13:50:00,31.5,31.51,31.49,31.5,114100.0,20.9798,20.9865,20.9732,20.9798,114100.0
2012-08-20 13:55:00,31.5,31.51,31.49,31.5,123600.0,20.9798,20.9865,20.9732,20.9798,123600.0
2012-08-20 14:00:00,31.5,31.51,31.49,31.51,244400.0,20.9798,20.9865,20.9732,20.9865,244400.0
2012-08-20 14:05:00,31.51,31.51,31.48,31.49,72000.0,20.9865,20.9865,20.9665,20.9732,72000.0
2012-08-20 14:10:00,31.49,31.54,31.48,31.54,164200.0,20.9732,21.0065,20.9665,21.0065,164200.0
2012-08-20 14:15:00,31.54,31.54,31.52,31.52,93300.0,21.0065,21.0065,20.9931,20.9931,93300.0
2012-08-20 14:20:00,31.52,31.56,31.51,31.56,102700.0,20.9931,21.0198,20.9865,21.0198,102700.0
2012-08-20 14:25:00,31.56,31.57,31.55,31.57,206000.0,21.0198,21.0264,21.0131,21.0264,206000.0
2012-08-20 14:30:00,31.57,31.58,31.56,31.57,176000.0,21.0264,21.0331,21.0198,21.0264,176000.0
2012-08-20 14:35:00,31.57,31.57,31.55,31.56,86600.0,21.0264,21.0264,21.0131,21.0198,86600.0
2012-08-20 14:40:00,31.56,31.57,31.55,31.56,65000.0,21.0198,21.0264,21.0131,21.0198,65000.0
2012-08-20 14:45:00,31.57,31.57,31.55,31.55,48100.0,21.0264,21.0264,21.0131,21.0131,48100.0
2012-08-20 14:50:00,31.56,31.58,31.55,31.57,91200.0,21.0198,21.0331,21.0131,21.0264,91200.0
2012-08-20 14:55:00,31.57,31.6,31.57,31.6,137600.0,21.0264,21.0464,21.0264,21.0464,137600.0
2012-08-20 15:00:00,31.6,31.61,31.59,31.6,222100.0,21.0464,21.0531,21.0398,21.0464,222100.0
2012-08-20 15:05:00,31.59,31.63,31.59,31.62,103000.0,21.0398,21.0664,21.0398,21.0597,103000.0
2012-08-20 15:10:00,31.63,31.65,31.62,31.65,131200.0,21.0664,21.0797,21.0597,21.0797,131200.0
2012-08-20 15:15:00,31.65,31.67,31.64,31.67,221600.0,21.0797,21.093,21.0731,21.093,221600.0
2012-08-20 15:20:00,31.67,31.67,31.64,31.65,111000.0,21.093,21.093,21.0731,21.0797,111000.0
2012-08-20 15:25:00,31.64,31.66,31.64,31.66,69200.0,21.0731,21.0864,21.0731,21.0864,69200.0
2012-08-20 15:30:00,31.66,31.7,31.65,31.7,273300.0,21.0864,21.113,21.0797,21.113,273300.0
2012-08-20 15:35:00,31.7,31.72,31.69,31.71,174500.0,21.113,21.1263,21.1064,21.1197,174500.0
2012-08-20 15:40:00,31.71,31.71,31.7,31.71,61300.0,21.1197,21.1197,21.113,21.1197,61300.0
2012-08-20 15:45:00,31.7,31.71,31.67,31.69,265900.0,21.113,21.1197,21.093,21.1064,265900.0
2012-08-20 15:50:00,31.69,31.69,31.64,31.66,394700.0,21.1064,21.1064,21.0731,21.0864,394700.0
2012-08-20 15:55:00,31.66,31.69,31.65,31.69,498000.0,21.0864,21.1064,21.0797,21.1064,498000.0
2012-08-21 09:30:00,31.69,31.74,31.51,31.66,274800.0,21.1064,21.1397,20.9865,21.0864,274800.0
2012-08-21 09:35:00,31.66,31.73,31.64,31.73,133900.0,21.0864,21.133,21.0731,21.133,133900.0
2012-08-21 09:40:00,31.73,31.79,31.72,31.77,144700.0,21.133,21.173,21.1263,21.1596,144700.0
2012-08-21 09:45:00,31.78,31.81,31.77,31.8,80800.0,21.1663,21.1863,21.1596,21.1796,80800.0
2012-08-21 09:50:00,31.8,31.8,31.69,31.71,125500.0,21.1796,21.1796,21.1064,21.1197,125500.0
2012-08-21 09:55:00,31.72,31.77,31.71,31.75,66900.0,21.1263,21.1596,21.1197,21.1463,66900.0
2012-08-21 10:00:00,31.76,31.8,31.75,31.78,104100.0,21.153,21.1796,21.1463,21.1663,104100.0
2012-08-21 10:05:00,31.78,31.78,31.74,31.75,111900.0,21.1663,21.1663,21.1397,21.1463,111900.0
2012-08-21 10:10:00,31.75,31.77,31.72,31.72,162400.0,21.1463,21.1596,21.1263,21.1263,162400.0
2012-08-21 10:15:00,31.72,31.73,31.68,31.69,136100.0,21.1263,21.133,21.0997,21.1064,136100.0
2012-08-21 10:20:00,31.69,31.72,31.66,31.68,193200.0,21.1064,21.1263,21.0864,21.0997,193200.0
2012-08-21 10:25:00,31.69,31.72,31.68,31.69,72100.0,21.1064,21.1263,21.0997,21.1064,72100.0
2012-08-21 10:30:00,31.69,31.74,31.69,31.74,100200.0,21.1064,21.1397,21.1064,21.1397,100200.0
2012-08-21 10:35:00,31.73,31.75,31.7,31.73,129700.0,21.133,21.1463,21.113,21.133,129700.0
2012-08-21 10:40:00,31.73,31.77,31.72,31.77,162300.0,21.133,21.1596,21.1263,21.1596,162300.0
2012-08-21 10:45:00,31.76,31.8,31.76,31.77,196800.0,21.153,21.1796,21.153,21.1596,196800.0
2012-08-21 10:50:00,31.78,31.79,31.76,31.78,98300.0,21.1663,21.173,21.153,21.1663,98300.0
2012-08-21 10:55:00,31.78,31.79,31.76,31.78,249300.0,21.1663,21.173,21.153,21.1663,249300.0
2012-08-21 11:00:00,31.77,31.8,31.77,31.8,124900.0,21.1596,21.1796,21.1596,21.1796,124900.0
2012-08-21 11:05:00,31.8,31.82,31.77,31.82,102400.0,21.1796,21.1929,21.1596,21.1929,102400.0
2012-08-21 11:10:00,31.82,31.84,31.79,31.79,280300.0,21.1929,21.2063,21.173,21.173,280300.0
2012-08-21 11:15:00,31.79,31.8,31.79,31.8,116400.0,21.173,21.1796,21.173,21.1796,116400.0
2012-08-21 11:20:00,31.8,31.8,31.75,31.75,161100.0,21.1796,21.1796,21.1463,21.1463,161100.0
2012-08-21 11:25:00,31.76,31.8,31.75,31.76,105700.0,21.153,21.1796,21.1463,21.153,105700.0
2012-08-21 11:30:00,31.76,31.76,31.73,31.74,110600.0,21.153,21.153,21.133,21.1397,110600.0
2012-08-21 11:35:00,31.74,31.75,31.69,31.75,85500.0,21.1397,21.1463,21.1064,21.1463,85500.0
2012-08-21 11:40:00,31.75,31.76,31.74,31.75,82400.0,21.1463,21.153,21.1397,21.1463,82400.0
2012-08-21 11:45:00,31.76,31.79,31.75,31.79,57200.0,21.153,21.173,21.1463,21.173,57200.0
2012-08-21 11:50:00,31.79,31.79,31.74,31.75,93400.0,21.173,21.173,21.1397,21.1463,93400.0
2012-08-21 11:55:00,31.75,31.75,31.73,31.73,108500.0,21.1463,21.1463,21.133,21.133,108500.0
2012-08-21 12:00:00,31.74,31.74,31.7,31.71,79900.0,21.1397,21.1397,21.113,21.1197,79900.0
2012-08-21 12:05:00,31.72,31.75,31.71,31.75,60600.0,21.1263,21.1463,21.1197,21.1463,60600.0
2012-08-21 12:10:00,31.75,31.75,31.74,31.75,32600.0,21.1463,21.1463,21.1397,21.1463,32600.0
2012-08-21 12:15:00,31.75,31.75,31.73,31.74,81300.0,21.1463,21.1463,21.133,21.1397,81300.0
2012-08-21 12:20:00,31.74,31.75,31.73,31.75,35300.0,21.1397,21.1463,21.133,21.1463,35300.0
2012-08-21 12:25:00,31.75,31.76,31.74,31.75,60000.0,21.1463,21.153,21.1397,21.1463,60000.0
2012-08-21 12:30:00,31.75,31.75,31.74,31.74,32600.0,21.1463,21.1463,21.1397,21.1397,32600.0
2012-08-21 12:35:00,31.74,31.78,31.74,31.77,72900.0,21.1397,21.1663,21.1397,21.1596,72900.0
2012-08-21 12:40:00,31.77,31.77,31.75,31.75,131300.0,21.1596,21.1596,21.1463,21.1463,131300.0
2012-08-21 12:45:00,31.75,31.75,31.73,31.75,86000.0,21.1463,21.1463,21.133,21.1463,86000.0
2012-08-21 12:50:00,31.75,31.76,31.74,31.75,48000.0,21.1463,21.153,21.1397,21.1463,48000.0
2012-08-21 12:55:00,31.76,31.76,31.74,31.74,97400.0,21.153,21.153,21.1397,21.1397,97400.0
2012-08-21 13:00:00,31.74,31.76,31.74,31.76,64000.0,21.1397,21.153,21.1397,21.153,64000.0
2012-08-21 13:05:00,31.75,31.76,31.75,31.75,43300.0,21.1463,21.153,21.1463,21.1463,43300.0
2012-08-21 13:10:00,31.75,31.76,31.74,31.75,33000.0,21.1463,21.153,21.1397,21.1463,33000.0
2012-08-21 13:15:00,31.75,31.76,31.74,31.74,63200.0,21.1463,21.153,21.1397,21.1397,63200.0
2012-08-21 13:20:00,31.74,31.75,31.72,31.72,37200.0,21.1397,21.1463,21.1263,21.1263,37200.0
2012-08-21 13:25:00,31.72,31.74,31.72,31.73,41400.0,21.1263,21.1397,21.1263,21.133,41400.0
2012-08-21 13:30:00,31.74,31.76,31.74,31.75,77200.0,21.1397,21.153,21.1397,21.1463,77200.0
2012-08-21 13:35:00,31.75,31.76,31.74,31.75,68600.0,21.1463,21.153,21.1397,21.1463,68600.0
2012-08-21 13:40:00,31.75,31.76,31.75,31.76,45500.0,21.1463,21.153,21.1463,21.153,45500.0
2012-08-21 13:45:00,31.75,31.77,31.75,31.76,109000.0,21.1463,21.1596,21.1463,21.153,109000.0
2012-08-21 13:50:00,31.76,31.77,31.75,31.75,54500.0,21.153,21.1596,21.1463,21.1463,54500.0
2012-08-21 13:55:00,31.76,31.76,31.74,31.74,42700.0,21.153,21.153,21.1397,21.1397,42700.0
2012-08-21 14:00:00,31.74,31.76,31.74,31.74,73500.0,21.1397,21.153,21.1397,21.1397,73500.0
2012-08-21 14:05:00,31.74,31.75,31.73,31.73,36500.0,21.1397,21.1463,21.133,21.133,36500.0
2012-08-21 14:10:00,31.73,31.74,31.72,31.73,39200.0,21.133,21.1397,21.1263,21.133,39200.0
2012-08-21 14:15:00,31.73,31.74,31.72,31.73,96100.0,21.133,21.1397,21.1263,21.133,96100.0
2012-08-21 14:20:00,31.73,31.75,31.73,31.74,66600.0,21.133,21.1463,21.133,21.1397,66600.0
2012-08-21 14:25:00,31.75,31.75,31.73,31.74,58200.0,21.1463,21.1463,21.133,21.1397,58200.0
2012-08-21 14:30:00,31.73,31.75,31.72,31.74,63600.0,21.133,21.1463,21.1263,21.1397,63600.0
2012-08-21 14:35:00,31.75,31.75,31.71,31.71,119000.0,21.1463,21.1463,21.1197,21.1197,119000.0
2012-08-21 14:40:00,31.71,31.72,31.7,31.7,48700.0,21.1197,21.1263,21.113,21.113,48700.0
2012-08-21 14:45:00,31.7,31.71,31.69,31.69,50100.0,21.113,21.1197,21.1064,21.1064,50100.0
2012-08-21 14:50:00,31.69,31.7,31.69,31.69,53300.0,21.1064,21.113,21.1064,21.1064,53300.0
2012-08-21 14:55:00,31.69,31.7,31.65,31.66,281600.0,21.1064,21.113,21.0797,21.0864,281600.0
2012-08-21 15:00:00,31.65,31.66,31.58,31.61,423200.0,21.0797,21.0864,21.0331,21.0531,423200.0
2012-08-21 15:05:00,31.61,31.63,31.6,31.63,118000.0,21.0531,21.0664,21.0464,21.0664,118000.0
2012-08-21 15:10:00,31.63,31.64,31.61,31.63,69500.0,21.0664,21.0731,21.0531,21.0664,69500.0
2012-08-21 15:15:00,31.63,31.64,31.58,31.59,112200.0,21.0664,21.0731,21.0331,21.0398,112200.0
2012-08-21 15:20:00,31.59,31.61,31.58,31.6,65500.0,21.0398,21.0531,21.0331,21.0464,65500.0
2012-08-21 15:25:00,31.6,31.63,31.59,31.61,103100.0,21.0464,21.0664,21.0398,21.0531,103100.0
2012-08-21 15:30:00,31.62,31.63,31.6,31.6,76000.0,21.0597,21.0664,21.0464,21.0464,76000.0
2012-08-21 15:35:00,31.61,31.62,31.6,31.62,89600.0,21.0531,21.0597,21.0464,21.0597,89600.0
2012-08-21 15:40:00,31.62,31.64,31.61,31.63,100400.0,21.0597,21.0731,21.0531,21.0664,100400.0
2012-08-21 15:45:00,31.62,31.65,31.6,31.65,135900.0,21.0597,21.0797,21.0464,21.0797,135900.0
2012-08-21 15:50:00,31.64,31.65,31.61,31.61,128800.0,21.0731,21.0797,21.0531,21.0531,128800.0
2012-08-21 15:55:00,31.62,31.64,31.58,31.63,634900.0,21.0597,21.0731,21.0331,21.0664,634900.0
2012-08-22 09:30:00,31.6,31.64,31.54,31.64,170300.0,21.0464,21.0731,21.0065,21.0731,170300.0
2012-08-22 09:35:00,31.63,31.66,31.61,31.61,79400.0,21.0664,21.0864,21.0531,21.0531,79400.0
2012-08-22 09:40:00,31.61,31.64,31.6,31.6,65600.0,21.0531,21.0731,21.0464,21.0464,65600.0
2012-08-22 09:45:00,31.61,31.65,31.6,31.61,79300.0,21.0531,21.0797,21.0464,21.0531,79300.0
2012-08-22 09:50:00,31.61,31.62,31.6,31.61,46900.0,21.0531,21.0597,21.0464,21.0531,46900.0
2012-08-22 09:55:00,31.62,31.67,31.61,31.66,41300.0,21.0597,21.093,21.0531,21.0864,41300.0
2012-08-22 10:00:00,31.67,31.69,31.67,31.68,95200.0,21.093,21.1064,21.093,21.0997,95200.0
2012-08-22 10:05:00,31.67,31.67,31.62,31.64,65800.0,21.093,21.093,21.0597,21.0731,65800.0
2012-08-22 10:10:00,31.64,31.64,31.6,31.6,67900.0,21.0731,21.0731,21.0464,21.0464,67900.0
2012-08-22 10:15:00,31.6,31.68,31.59,31.66,82300.0,21.0464,21.0997,21.0398,21.0864,82300.0
2012-08-22 10:20:00,31.66,31.71,31.65,31.71,50500.0,21.0864,21.1197,21.0797,21.1197,50500.0
2012-08-22 10:25:00,31.71,31.73,31.69,31.7,68700.0,21.1197,21.133,21.1064,21.113,68700.0
2012-08-22 10:30:00,31.71,31.72,31.65,31.65,54300.0,21.1197,21.1263,21.0797,21.0797,54300.0
2012-08-22 10:35:00,31.65,31.68,31.62,31.67,62700.0,21.0797,21.0997,21.0597,21.093,62700.0
2012-08-22 10:40:00,31.67,31.72,31.66,31.7,47100.0,21.093,21.1263,21.0864,21.113,47100.0
2012-08-22 10:45:00,31.69,31.72,31.66,31.66,70300.0,21.1064,21.1263,21.0864,21.0864,70300.0
2012-08-22 10:50:00,31.66,31.67,31.64,31.64,32400.0,21.0864,21.093,21.0731,21.0731,32400.0
2012-08-22 10:55:00,31.64,31.67,31.63,31.63,75700.0,21.0731,21.093,21.0664,21.0664,75700.0
2012-08-22 11:00:00,31.63,31.63,31.6,31.62,74100.0,21.0664,21.0664,21.0464,21.0597,74100.0
2012-08-22 11:05:00,31.61,31.64,31.61,31.64,64000.0,21.0531,21.0731,21.0531,21.0731,64000.0
2012-08-22 11:10:00,31.64,31.64,31.61,31.61,45200.0,21.0731,21.0731,21.0531,21.0531,45200.0
2012-08-22 11:15:00,31.62,31.62,31.6,31.61,43600.0,21.0597,21.0597,21.0464,21.0531,43600.0
2012-08-22 11:20:00,31.6,31.61,31.56,31.58,74800.0,21.0464,21.0531,21.0198,21.0331,74800.0
2012-08-22 11:25:00,31.57,31.58,31.57,31.57,56400.0,21.0264,21.0331,21.0264,21.0264,56400.0
2012-08-22 11:30:00,31.57,31.58,31.55,31.56,48800.0,21.0264,21.0331,21.0131,21.0198,48800.0
2012-08-22 11:35:00,31.57,31.6,31.56,31.59,47300.0,21.0264,21.0464,21.0198,21.0398,47300.0
2012-08-22 11:40:00,31.59,31.62,31.59,31.6,45200.0,21.0398,21.0597,21.0398,21.0464,45200.0
2012-08-22 11:45:00,31.61,31.65,31.6,31.65,54000.0,21.0531,21.0797,21.0464,21.0797,54000.0
2012-08-22 11:50:00,31.64,31.66,31.63,31.64,50100.0,21.0731,21.0864,21.0664,21.0731,50100.0
2012-08-22 11:55:00,31.64,31.67,31.63,31.67,38300.0,21.0731,21.093,21.0664,21.093,38300.0
2012-08-22 12:00:00,31.67,31.67,31.61,31.62,55200.0,21.093,21.093,21.0531,21.0597,55200.0
2012-08-22 12:05:00,31.62,31.63,31.6,31.61,46800.0,21.0597,21.0664,21.0464,21.0531,46800.0
2012-08-22 12:10:00,31.61,31.63,31.6,31.61,25000.0,21.0531,21.0664,21.0464,21.0531,25000.0
2012-08-22 12:15:00,31.61,31.62,31.59,31.61,60300.0,21.0531,21.0597,21.0398,21.0531,60300.0
2012-08-22 12:20:00,31.6,31.62,31.6,31.62,20300.0,21.0464,21.0597,21.0464,21.0597,20300.0
2012-08-22 12:25:00,31.61,31.62,31.6,31.61,50200.0,21.0531,21.0597,21.0464,21.0531,50200.0
2012-08-22 12:30:00,31.6,31.61,31.59,31.6,73200.0,21.0464,21.0531,21.0398,21.0464,73200.0
2012-08-22 12:35:00,31.6,31.62,31.6,31.6,24900.0,21.0464,21.0597,21.0464,21.0464,24900.0
2012-08-22 12:40:00,31.61,31.62,31.59,31.61,50500.0,21.0531,21.0597,21.0398,21.0531,50500.0
2012-08-22 12:45:00,31.61,31.61,31.59,31.6,39400.0,21.0531,21.0531,21.0398,21.0464,39400.0
2012-08-22 12:50:00,31.59,31.62,31.59,31.62,39100.0,21.0398,21.0597,21.0398,21.0597,39100.0
2012-08-22 12:55:00,31.62,31.63,31.61,31.61,20300.0,21.0597,21.0664,21.0531,21.0531,20300.0
2012-08-22 13:00:00,31.62,31.65,31.61,31.64,39400.0,21.0597,21.0797,21.0531,21.0731,39400.0
2012-08-22 13:05:00,31.65,31.65,31.63,31.64,21600.0,21.0797,21.0797,21.0664,21.0731,21600.0
2012-08-22 13:10:00,31.64,31.64,31.63,31.63,19700.0,21.0731,21.0731,21.0664,21.0664,19700.0
2012-08-22 13:15:00,31.64,31.65,31.63,31.65,54900.0,21.0731,21.0797,21.0664,21.0797,54900.0
2012-08-22 13:20:00,31.64,31.65,31.64,31.64,29800.0,21.0731,21.0797,21.0731,21.0731,29800.0
2012-08-22 13:25:00,31.64,31.66,31.63,31.64,66400.0,21.0731,21.0864,21.0664,21.0731,66400.0
2012-08-22 13:30:00,31.63,31.64,31.63,31.63,17100.0,21.0664,21.0731,21.0664,21.0664,17100.0
2012-08-22 13:35:00,31.63,31.64,31.63,31.63,13900.0,21.0664,21.0731,21.0664,21.0664,13900.0
2012-08-22 13:40:00,31.64,31.65,31.63,31.65,34800.0,21.0731,21.0797,21.0664,21.0797,34800.0
2012-08-22 13:45:00,31.65,31.65,31.64,31.65,27100.0,21.0797,21.0797,21.0731,21.0797,27100.0
2012-08-22 13:50:00,31.65,31.65,31.64,31.65,39600.0,21.0797,21.0797,21.0731,21.0797,39600.0
2012-08-22 13:55:00,31.65,31.65,31.63,31.63,42900.0,21.0797,21.0797,21.0664,21.0664,42900.0
2012-08-22 14:00:00,31.63,31.68,31.63,31.67,202200.0,21.0664,21.0997,21.0664,21.093,202200.0
2012-08-22 14:05:00,31.67,31.67,31.63,31.64,102400.0,21.093,21.093,21.0664,21.0731,102400.0
2012-08-22 14:10:00,31.64,31.66,31.63,31.63,79600.0,21.0731,21.0864,21.0664,21.0664,79600.0
2012-08-22 14:15:00,31.63,31.64,31.6,31.62,62600.0,21.0664,21.0731,21.0464,21.0597,62600.0
2012-08-22 14:20:00,31.62,31.63,31.61,31.61,58500.0,21.0597,21.0664,21.0531,21.0531,58500.0
2012-08-22 14:25:00,31.61,31.64,31.61,31.64,57000.0,21.0531,21.0731,21.0531,21.0731,57000.0
2012-08-22 14:30:00,31.64,31.67,31.62,31.67,71600.0,21.0731,21.093,21.0597,21.093,71600.0
2012-08-22 14:35:00,31.67,31.68,31.65,31.66,69500.0,21.093,21.0997,21.0797,21.0864,69500.0
2012-08-22 14:40:00,31.67,31.68,31.64,31.65,86100.0,21.093,21.0997,21.0731,21.0797,86100.0
2012-08-22 14:45:00,31.65,31.68,31.64,31.65,113300.0,21.0797,21.0997,21.0731,21.0797,113300.0
2012-08-22 14:50:00,31.65,31.67,31.64,31.66,127200.0,21.0797,21.093,21.0731,21.0864,127200.0
2012-08-22 14:55:00,31.66,31.66,31.64,31.64,138300.0,21.0864,21.0864,21.0731,21.0731,138300.0
2012-08-22 15:00:00,31.64,31.68,31.64,31.65,167500.0,21.0731,21.0997,21.0731,21.0797,167500.0
2012-08-22 15:05:00,31.65,31.67,31.64,31.67,117900.0,21.0797,21.093,21.0731,21.093,117900.0
2012-08-22 15:10:00,31.67,31.67,31.65,31.66,108600.0,21.093,21.093,21.0797,21.0864,108600.0
2012-08-22 15:15:00,31.66,31.67,31.64,31.65,188300.0,21.0864,21.093,21.0731,21.0797,188300.0
2012-08-22 15:20:00,31.64,31.67,31.64,31.66,177500.0,21.0731,21.093,21.0731,21.0864,177500.0
2012-08-22 15:25:00,31.67,31.7,31.65,31.68,662500.0,21.093,21.113,21.0797,21.0997,662500.0
2012-08-22 15:30:00,31.67,31.7,31.67,31.69,135700.0,21.093,21.113,21.093,21.1064,135700.0
2012-08-22 15:35:00,31.69,31.73,31.68,31.71,160900.0,21.1064,21.133,21.0997,21.1197,160900.0
2012-08-22 15:40:00,31.71,31.72,31.69,31.71,269700.0,21.1197,21.1263,21.1064,21.1197,269700.0
2012-08-22 15:45:00,31.72,31.74,31.69,31.72,402500.0,21.1263,21.1397,21.1064,21.1263,402500.0
2012-08-22 15:50:00,31.73,31.74,31.71,31.71,342600.0,21.133,21.1397,21.1197,21.1197,342600.0
2012-08-22 15:55:00,31.72,31.81,31.68,31.81,1300600.0,21.1263,21.1863,21.0997,21.1863,1300600.0
2012-08-23 09:30:00,31.92,32.0,31.89,31.89,424600.0,21.2595,21.3128,21.2396,21.2396,424600.0
2012-08-23 09:35:00,31.89,31.96,31.88,31.93,215700.0,21.2396,21.2862,21.2329,21.2662,215700.0
2012-08-23 09:40:00,31.92,31.97,31.88,31.95,222900.0,21.2595,21.2929,21.2329,21.2795,222900.0
2012-08-23 09:45:00,31.95,32.0,31.93,31.96,290300.0,21.2795,21.3128,21.2662,21.2862,290300.0
2012-08-23 09:50:00,31.97,32.04,31.96,32.03,195600.0,21.2929,21.3395,21.2862,21.3328,195600.0
2012-08-23 09:55:00,32.03,32.06,32.01,32.06,177400.0,21.3328,21.3528,21.3195,21.3528,177400.0
2012-08-23 10:00:00,32.06,32.1,32.05,32.05,237100.0,21.3528,21.3794,21.3461,21.3461,237100.0
2012-08-23 10:05:00,32.05,32.06,32.01,32.02,265200.0,21.3461,21.3528,21.3195,21.3262,265200.0
2012-08-23 10:10:00,32.03,32.04,31.98,32.02,497600.0,21.3328,21.3395,21.2995,21.3262,497600.0
2012-08-23 10:15:00,32.03,32.08,32.02,32.04,309200.0,21.3328,21.3661,21.3262,21.3395,309200.0
2012-08-23 10:20:00,32.04,32.1,32.03,32.09,360600.0,21.3395,21.3794,21.3328,21.3728,360600.0
2012-08-23 10:25:00,32.08,32.2,32.07,32.15,703400.0,21.3661,21.446,21.3595,21.4127,703400.0
2012-08-23 10:30:00,32.15,32.21,32.13,32.14,589500.0,21.4127,21.4527,21.3994,21.4061,589500.0
2012-08-23 10:35:00,32.14,32.16,32.11,32.15,351500.0,21.4061,21.4194,21.3861,21.4127,351500.0
2012-08-23 10:40:00,32.16,32.19,32.13,32.19,407200.0,21.4194,21.4394,21.3994,21.4394,407200.0
2012-08-23 10:45:00,32.19,32.34,32.19,32.33,574400.0,21.4394,21.5393,21.4394,21.5326,574400.0
2012-08-23 10:50:00,32.32,32.33,32.25,32.31,261600.0,21.526,21.5326,21.4793,21.5193,261600.0
2012-08-23 10:55:00,32.31,32.41,32.28,32.4,479500.0,21.5193,21.5859,21.4993,21.5792,479500.0
2012-08-23 11:00:00,32.4,32.41,32.32,32.33,343000.0,21.5792,21.5859,21.526,21.5326,343000.0
2012-08-23 11:05:00,32.32,32.33,32.28,32.31,165700.0,21.526,21.5326,21.4993,21.5193,165700.0
2012-08-23 11:10:00,32.3,32.32,32.26,32.27,228700.0,21.5126,21.526,21.486,21.4927,228700.0
2012-08-23 11:15:00,32.27,32.29,32.22,32.26,319400.0,21.4927,21.506,21.4594,21.486,319400.0
2012-08-23 11:20:00,32.26,32.26,32.16,32.23,307900.0,21.486,21.486,21.4194,21.466,307900.0
2012-08-23 11:25:00,32.23,32.27,32.19,32.25,304000.0,21.466,21.4927,21.4394,21.4793,304000.0
2012-08-23 11:30:00,32.25,32.26,32.21,32.22,271500.0,21.4793,21.486,21.4527,21.4594,271500.0
2012-08-23 11:35:00,32.23,32.26,32.22,32.24,246800.0,21.466,21.486,21.4594,21.4727,246800.0
2012-08-23 11:40:00,32.24,32.3,32.23,32.3,233800.0,21.4727,21.5126,21.466,21.5126,233800.0
2012-08-23 11:45:00,32.3,32.31,32.28,32.29,137100.0,21.5126,21.5193,21.4993,21.506,137100.0
2012-08-23 11:50:00,32.3,32.3,32.27,32.3,115800.0,21.5126,21.5126,21.4927,21.5126,115800.0
2012-08-23 11:55:00,32.3,32.37,32.3,32.32,210600.0,21.5126,21.5593,21.5126,21.526,210600.0
2012-08-23 12:00:00,32.33,32.34,32.26,32.29,121100.0,21.5326,21.5393,21.486,21.506,121100.0
2012-08-23 12:05:00,32.29,32.29,32.27,32.27,51000.0,21.506,21.506,21.4927,21.4927,51000.0
2012-08-23 12:10:00,32.28,32.3,32.27,32.29,106900.0,21.4993,21.5126,21.4927,21.506,106900.0
2012-08-23 12:15:00,32.29,32.29,32.27,32.29,85600.0,21.506,21.506,21.4927,21.506,85600.0
2012-08-23 12:20:00,32.28,32.31,32.26,32.29,118300.0,21.4993,21.5193,21.486,21.506,118300.0
2012-08-23 12:25:00,32.29,32.3,32.25,32.29,71400.0,21.506,21.5126,21.4793,21.506,71400.0
2012-08-23 12:30:00,32.28,32.29,32.26,32.27,66000.0,21.4993,21.506,21.486,21.4927,66000.0
2012-08-23 12:35:00,32.28,32.3,32.27,32.27,99200.0,21.4993,21.5126,21.4927,21.4927,99200.0
2012-08-23 12:40:00,32.28,32.28,32.25,32.26,113300.0,21.4993,21.4993,21.4793,21.486,113300.0
2012-08-23 12:45:00,32.27,32.27,32.2,32.23,154200.0,21.4927,21.4927,21.446,21.466,154200.0
2012-08-23 12:50:00,32.23,32.26,32.21,32.21,75600.0,21.466,21.486,21.4527,21.4527,75600.0
2012-08-23 12:55:00,32.21,32.23,32.16,32.2,167300.0,21.4527,21.466,21.4194,21.446,167300.0
2012-08-23 13:00:00,32.21,32.23,32.18,32.23,128900.0,21.4527,21.466,21.4327,21.466,128900.0
2012-08-23 13:05:00,32.22,32.25,32.22,32.23,61900.0,21.4594,21.4793,21.4594,21.466,61900.0
2012-08-23 13:10:00,32.24,32.24,32.14,32.14,141000.0,21.4727,21.4727,21.4061,21.4061,141000.0
2012-08-23 13:15:00,32.14,32.17,32.12,32.16,52700.0,21.4061,21.4261,21.3928,21.4194,52700.0
2012-08-23 13:20:00,32.17,32.19,32.16,32.18,80600.0,21.4261,21.4394,21.4194,21.4327,80600.0
2012-08-23 13:25:00,32.18,32.19,32.16,32.18,53800.0,21.4327,21.4394,21.4194,21.4327,53800.0
2012-08-23 13:30:00,32.18,32.18,32.17,32.17,71300.0,21.4327,21.4327,21.4261,21.4261,71300.0
2012-08-23 13:35:00,32.17,32.18,32.13,32.13,73100.0,21.4261,21.4327,21.3994,21.3994,73100.0
2012-08-23 13:40:00,32.13,32.15,32.13,32.15,85700.0,21.3994,21.4127,21.3994,21.4127,85700.0
2012-08-23 13:45:00,32.15,32.17,32.14,32.17,46000.0,21.4127,21.4261,21.4061,21.4261,46000.0
2012-08-23 13:50:00,32.17,32.2,32.17,32.2,40100.0,21.4261,21.446,21.4261,21.446,40100.0
2012-08-23 13:55:00,32.2,32.21,32.18,32.19,59600.0,21.446,21.4527,21.4327,21.4394,59600.0
2012-08-23 14:00:00,32.18,32.19,32.16,32.19,72400.0,21.4327,21.4394,21.4194,21.4394,72400.0
2012-08-23 14:05:00,32.18,32.19,32.18,32.19,46200.0,21.4327,21.4394,21.4327,21.4394,46200.0
2012-08-23 14:10:00,32.19,32.2,32.18,32.2,43100.0,21.4394,21.446,21.4327,21.446,43100.0
2012-08-23 14:15:00,32.2,32.23,32.19,32.2,103800.0,21.446,21.466,21.4394,21.446,103800.0
2012-08-23 14:20:00,32.21,32.21,32.18,32.19,72000.0,21.4527,21.4527,21.4327,21.4394,72000.0
2012-08-23 14:25:00,32.2,32.23,32.19,32.23,39900.0,21.446,21.466,21.4394,21.466,39900.0
2012-08-23 14:30:00,32.23,32.23,32.21,32.22,82700.0,21.466,21.466,21.4527,21.4594,82700.0
2012-08-23 14:35:00,32.22,32.22,32.19,32.19,87300.0,21.4594,21.4594,21.4394,21.4394,87300.0
2012-08-23 14:40:00,32.19,32.19,32.18,32.19,57700.0,21.4394,21.4394,21.4327,21.4394,57700.0
2012-08-23 14:45:00,32.18,32.22,32.18,32.2,139900.0,21.4327,21.4594,21.4327,21.446,139900.0
2012-08-23 14:50:00,32.2,32.21,32.2,32.2,34700.0,21.446,21.4527,21.446,21.446,34700.0
2012-08-23 14:55:00,32.2,32.21,32.17,32.17,92400.0,21.446,21.4527,21.4261,21.4261,92400.0
2012-08-23 15:00:00,32.17,32.17,32.11,32.12,124200.0,21.4261,21.4261,21.3861,21.3928,124200.0
2012-08-23 15:05:00,32.12,32.16,32.12,32.15,71800.0,21.3928,21.4194,21.3928,21.4127,71800.0
2012-08-23 15:10:00,32.16,32.16,32.13,32.13,112900.0,21.4194,21.4194,21.3994,21.3994,112900.0
2012-08-23 15:15:00,32.14,32.15,32.13,32.15,66400.0,21.4061,21.4127,21.3994,21.4127,66400.0
2012-08-23 15:20:00,32.14,32.18,32.14,32.16,140800.0,21.4061,21.4327,21.4061,21.4194,140800.0
2012-08-23 15:25:00,32.17,32.19,32.16,32.16,83600.0,21.4261,21.4394,21.4194,21.4194,83600.0
2012-08-23 15:30:00,32.16,32.17,32.15,32.15,91100.0,21.4194,21.4261,21.4127,21.4127,91100.0
2012-08-23 15:35:00,32.16,32.17,32.14,32.16,171500.0,21.4194,21.4261,21.4061,21.4194,171500.0
2012-08-23 15:40:00,32.16,32.17,32.14,32.15,150700.0,21.4194,21.4261,21.4061,21.4127,150700.0
2012-08-23 15:45:00,32.15,32.17,32.14,32.16,205200.0,21.4127,21.4261,21.4061,21.4194,205200.0
2012-08-23 15:50:00,32.16,32.17,32.13,32.13,221100.0,21.4194,21.4261,21.3994,21.3994,221100.0
2012-08-23 15:55:00,32.13,32.16,32.12,32.16,535700.0,21.3994,21.4194,21.3928,21.4194,535700.0
2012-08-24 09:30:00,32.28,32.49,32.2,32.46,482600.0,21.4993,21.6392,21.446,21.6192,482600.0
2012-08-24 09:35:00,32.46,32.57,32.44,32.45,244300.0,21.6192,21.6925,21.6059,21.6125,244300.0
2012-08-24 09:40:00,32.44,32.44,32.3,32.3,221900.0,21.6059,21.6059,21.5126,21.5126,221900.0
2012-08-24 09:45:00,32.3,32.44,32.29,32.44,339800.0,21.5126,21.6059,21.506,21.6059,339800.0
2012-08-24 09:50:00,32.43,32.44,32.32,32.34,194300.0,21.5992,21.6059,21.526,21.5393,194300.0
2012-08-24 09:55:00,32.35,32.42,32.33,32.42,184500.0,21.5459,21.5926,21.5326,21.5926,184500.0
2012-08-24 10:00:00,32.41,32.44,32.35,32.36,124900.0,21.5859,21.6059,21.5459,21.5526,124900.0
2012-08-24 10:05:00,32.35,32.47,32.35,32.43,259800.0,21.5459,21.6259,21.5459,21.5992,259800.0
2012-08-24 10:10:00,32.42,32.47,32.4,32.47,98300.0,21.5926,21.6259,21.5792,21.6259,98300.0
2012-08-24 10:15:00,32.47,32.48,32.43,32.47,138000.0,21.6259,21.6325,21.5992,21.6259,138000.0
2012-08-24 10:20:00,32.47,32.49,32.46,32.47,125500.0,21.6259,21.6392,21.6192,21.6259,125500.0
2012-08-24 10:25:00,32.47,32.47,32.42,32.46,84900.0,21.6259,21.6259,21.5926,21.6192,84900.0
2012-08-24 10:30:00,32.46,32.46,32.43,32.44,90900.0,21.6192,21.6192,21.5992,21.6059,90900.0
2012-08-24 10:35:00,32.44,32.48,32.43,32.48,166300.0,21.6059,21.6325,21.5992,21.6325,166300.0
2012-08-24 10:40:00,32.48,32.48,32.42,32.42,129300.0,21.6325,21.6325,21.5926,21.5926,129300.0
2012-08-24 10:45:00,32.42,32.43,32.39,32.4,110800.0,21.5926,21.5992,21.5726,21.5792,110800.0
2012-08-24 10:50:00,32.39,32.42,32.39,32.41,166200.0,21.5726,21.5926,21.5726,21.5859,166200.0
2012-08-24 10:55:00,32.42,32.47,32.41,32.44,274700.0,21.5926,21.6259,21.5859,21.6059,274700.0
2012-08-24 11:00:00,32.45,32.52,32.44,32.51,236300.0,21.6125,21.6592,21.6059,21.6525,236300.0
2012-08-24 11:05:00,32.52,32.56,32.52,32.56,168800.0,21.6592,21.6858,21.6592,21.6858,168800.0
2012-08-24 11:10:00,32.56,32.64,32.55,32.63,185100.0,21.6858,21.7391,21.6791,21.7324,185100.0
2012-08-24 11:15:00,32.64,32.73,32.64,32.68,356100.0,21.7391,21.799,21.7391,21.7657,356100.0
2012-08-24 11:20:00,32.68,32.68,32.63,32.64,114900.0,21.7657,21.7657,21.7324,21.7391,114900.0
2012-08-24 11:25:00,32.63,32.64,32.59,32.6,98800.0,21.7324,21.7391,21.7058,21.7124,98800.0
2012-08-24 11:30:00,32.59,32.68,32.59,32.64,185600.0,21.7058,21.7657,21.7058,21.7391,185600.0
2012-08-24 11:35:00,32.65,32.66,32.62,32.66,86900.0,21.7457,21.7524,21.7258,21.7524,86900.0
2012-08-24 11:40:00,32.65,32.68,32.64,32.64,108100.0,21.7457,21.7657,21.7391,21.7391,108100.0
2012-08-24 11:45:00,32.64,32.67,32.64,32.66,55500.0,21.7391,21.7591,21.7391,21.7524,55500.0
2012-08-24 11:50:00,32.66,32.69,32.66,32.69,61000.0,21.7524,21.7724,21.7524,21.7724,61000.0
2012-08-24 11:55:00,32.69,32.69,32.67,32.69,94700.0,21.7724,21.7724,21.7591,21.7724,94700.0
2012-08-24 12:00:00,32.68,32.69,32.64,32.67,110600.0,21.7657,21.7724,21.7391,21.7591,110600.0
2012-08-24 12:05:00,32.67,32.7,32.66,32.69,90300.0,21.7591,21.7791,21.7524,21.7724,90300.0
2012-08-24 12:10:00,32.68,32.69,32.65,32.66,64700.0,21.7657,21.7724,21.7457,21.7524,64700.0
2012-08-24 12:15:00,32.66,32.66,32.63,32.64,47400.0,21.7524,21.7524,21.7324,21.7391,47400.0
2012-08-24 12:20:00,32.63,32.64,32.63,32.63,47200.0,21.7324,21.7391,21.7324,21.7324,47200.0
2012-08-24 12:25:00,32.64,32.67,32.63,32.66,114100.0,21.7391,21.7591,21.7324,21.7524,114100.0
2012-08-24 12:30:00,32.65,32.66,32.61,32.61,110400.0,21.7457,21.7524,21.7191,21.7191,110400.0
2012-08-24 12:35:00,32.62,32.62,32.61,32.62,46100.0,21.7258,21.7258,21.7191,21.7258,46100.0
2012-08-24 12:40:00,32.62,32.67,32.61,32.67,92700.0,21.7258,21.7591,21.7191,21.7591,92700.0
2012-08-24 12:45:00,32.67,32.69,32.64,32.65,171100.0,21.7591,21.7724,21.7391,21.7457,171100.0
2012-08-24 12:50:00,32.65,32.67,32.65,32.65,43600.0,21.7457,21.7591,21.7457,21.7457,43600.0
2012-08-24 12:55:00,32.66,32.66,32.65,32.65,25000.0,21.7524,21.7524,21.7457,21.7457,25000.0
2012-08-24 13:00:00,32.66,32.66,32.6,32.62,114800.0,21.7524,21.7524,21.7124,21.7258,114800.0
2012-08-24 13:05:00,32.62,32.63,32.61,32.63,67700.0,21.7258,21.7324,21.7191,21.7324,67700.0
2012-08-24 13:10:00,32.63,32.64,32.62,32.63,52600.0,21.7324,21.7391,21.7258,21.7324,52600.0
2012-08-24 13:15:00,32.63,32.63,32.62,32.63,49900.0,21.7324,21.7324,21.7258,21.7324,49900.0
2012-08-24 13:20:00,32.63,32.63,32.6,32.6,50300.0,21.7324,21.7324,21.7124,21.7124,50300.0
2012-08-24 13:25:00,32.6,32.61,32.59,32.59,42600.0,21.7124,21.7191,21.7058,21.7058,42600.0
2012-08-24 13:30:00,32.59,32.61,32.59,32.61,114500.0,21.7058,21.7191,21.7058,21.7191,114500.0
2012-08-24 13:35:00,32.61,32.61,32.6,32.61,27200.0,21.7191,21.7191,21.7124,21.7191,27200.0
2012-08-24 13:40:00,32.61,32.64,32.6,32.63,63100.0,21.7191,21.7391,21.7124,21.7324,63100.0
2012-08-24 13:45:00,32.63,32.65,32.62,32.63,139600.0,21.7324,21.7457,21.7258,21.7324,139600.0
2012-08-24 13:50:00,32.64,32.65,32.63,32.65,107400.0,21.7391,21.7457,21.7324,21.7457,107400.0
2012-08-24 13:55:00,32.65,32.66,32.63,32.64,94000.0,21.7457,21.7524,21.7324,21.7391,94000.0
2012-08-24 14:00:00,32.64,32.65,32.62,32.62,75800.0,21.7391,21.7457,21.7258,21.7258,75800.0
2012-08-24 14:05:00,32.63,32.63,32.61,32.63,121000.0,21.7324,21.7324,21.7191,21.7324,121000.0
2012-08-24 14:10:00,32.62,32.64,32.62,32.62,69800.0,21.7258,21.7391,21.7258,21.7258,69800.0
2012-08-24 14:15:00,32.62,32.64,32.62,32.63,45500.0,21.7258,21.7391,21.7258,21.7324,45500.0
2012-08-24 14:20:00,32.63,32.68,32.63,32.68,107500.0,21.7324,21.7657,21.7324,21.7657,107500.0
2012-08-24 14:25:00,32.67,32.7,32.67,32.7,65300.0,21.7591,21.7791,21.7591,21.7791,65300.0
2012-08-24 14:30:00,32.69,32.7,32.67,32.69,150300.0,21.7724,21.7791,21.7591,21.7724,150300.0
2012-08-24 14:35:00,32.69,32.7,32.67,32.67,92500.0,21.7724,21.7791,21.7591,21.7591,92500.0
2012-08-24 14:40:00,32.67,32.69,32.67,32.68,65700.0,21.7591,21.7724,21.7591,21.7657,65700.0
2012-08-24 14:45:00,32.69,32.72,32.68,32.71,198800.0,21.7724,21.7924,21.7657,21.7857,198800.0
2012-08-24 14:50:00,32.7,32.71,32.7,32.7,37200.0,21.7791,21.7857,21.7791,21.7791,37200.0
2012-08-24 14:55:00,32.7,32.71,32.7,32.7,79300.0,21.7791,21.7857,21.7791,21.7791,79300.0
2012-08-24 15:00:00,32.7,32.71,32.69,32.69,169800.0,21.7791,21.7857,21.7724,21.7724,169800.0
2012-08-24 15:05:00,32.69,32.7,32.67,32.67,63000.0,21.7724,21.7791,21.7591,21.7591,63000.0
2012-08-24 15:10:00,32.67,32.7,32.67,32.7,90400.0,21.7591,21.7791,21.7591,21.7791,90400.0
2012-08-24 15:15:00,32.71,32.71,32.67,32.68,168000.0,21.7857,21.7857,21.7591,21.7657,168000.0
2012-08-24 15:20:00,32.68,32.68,32.64,32.64,151600.0,21.7657,21.7657,21.7391,21.7391,151600.0
2012-08-24 15:25:00,32.65,32.65,32.62,32.62,128800.0,21.7457,21.7457,21.7258,21.7258,128800.0
2012-08-24 15:30:00,32.62,32.63,32.57,32.58,294100.0,21.7258,21.7324,21.6925,21.6991,294100.0
2012-08-24 15:35:00,32.57,32.59,32.54,32.59,198800.0,21.6925,21.7058,21.6725,21.7058,198800.0
2012-08-24 15:40:00,32.59,32.63,32.59,32.61,196900.0,21.7058,21.7324,21.7058,21.7191,196900.0
2012-08-24 15:45:00,32.6,32.64,32.56,32.57,323200.0,21.7124,21.7391,21.6858,21.6925,323200.0
2012-08-24 15:50:00,32.57,32.57,32.51,32.51,275000.0,21.6925,21.6925,21.6525,21.6525,275000.0
2012-08-24 15:55:00,32.51,32.57,32.5,32.57,542500.0,21.6525,21.6925,21.6458,21.6925,542500.0
2012-08-27 09:30:00,32.62,32.68,32.5,32.5,327400.0,21.7258,21.7657,21.6458,21.6458,327400.0
2012-08-27 09:35:00,32.5,32.66,32.5,32.65,138100.0,21.6458,21.7524,21.6458,21.7457,138100.0
2012-08-27 09:40:00,32.66,32.66,32.47,32.55,113200.0,21.7524,21.7524,21.6259,21.6791,113200.0
2012-08-27 09:45:00,32.56,32.67,32.55,32.66,120200.0,21.6858,21.7591,21.6791,21.7524,120200.0
2012-08-27 09:50:00,32.66,32.69,32.61,32.69,103300.0,21.7524,21.7724,21.7191,21.7724,103300.0
2012-08-27 09:55:00,32.69,32.72,32.66,32.67,109000.0,21.7724,21.7924,21.7524,21.7591,109000.0
2012-08-27 10:00:00,32.67,32.73,32.67,32.69,102800.0,21.7591,21.799,21.7591,21.7724,102800.0
2012-08-27 10:05:00,32.69,32.7,32.68,32.68,47400.0,21.7724,21.7791,21.7657,21.7657,47400.0
2012-08-27 10:10:00,32.68,32.68,32.62,32.63,73700.0,21.7657,21.7657,21.7258,21.7324,73700.0
2012-08-27 10:15:00,32.62,32.66,32.62,32.62,64300.0,21.7258,21.7524,21.7258,21.7258,64300.0
2012-08-27 10:20:00,32.62,32.67,32.62,32.66,244300.0,21.7258,21.7591,21.7258,21.7524,244300.0
2012-08-27 10:25:00,32.66,32.66,32.54,32.57,155100.0,21.7524,21.7524,21.6725,21.6925,155100.0
2012-08-27 10:30:00,32.57,32.59,32.56,32.59,125800.0,21.6925,21.7058,21.6858,21.7058,125800.0
2012-08-27 10:35:00,32.59,32.62,32.58,32.62,117200.0,21.7058,21.7258,21.6991,21.7258,117200.0
2012-08-27 10:40:00,32.62,32.69,32.61,32.69,134900.0,21.7258,21.7724,21.7191,21.7724,134900.0
2012-08-27 10:45:00,32.69,32.7,32.63,32.64,160300.0,21.7724,21.7791,21.7324,21.7391,160300.0
2012-08-27 10:50:00,32.64,32.68,32.64,32.66,113800.0,21.7391,21.7657,21.7391,21.7524,113800.0
2012-08-27 10:55:00,32.65,32.72,32.64,32.71,81100.0,21.7457,21.7924,21.7391,21.7857,81100.0
2012-08-27 11:00:00,32.72,32.73,32.71,32.73,68000.0,21.7924,21.799,21.7857,21.799,68000.0
2012-08-27 11:05:00,32.73,32.76,32.72,32.74,101500.0,21.799,21.819,21.7924,21.8057,101500.0
2012-08-27 11:10:00,32.74,32.76,32.73,32.75,75000.0,21.8057,21.819,21.799,21.8124,75000.0
2012-08-27 11:15:00,32.76,32.8,32.75,32.77,126800.0,21.819,21.8457,21.8124,21.8257,126800.0
2012-08-27 11:20:00,32.78,32.79,32.76,32.77,65900.0,21.8323,21.839,21.819,21.8257,65900.0
2012-08-27 11:25:00,32.77,32.78,32.76,32.78,79600.0,21.8257,21.8323,21.819,21.8323,79600.0
2012-08-27 11:30:00,32.78,32.81,32.77,32.8,102000.0,21.8323,21.8523,21.8257,21.8457,102000.0
2012-08-27 11:35:00,32.8,32.8,32.78,32.79,65300.0,21.8457,21.8457,21.8323,21.839,65300.0
2012-08-27 11:40:00,32.79,32.83,32.76,32.83,411200.0,21.839,21.8656,21.819,21.8656,411200.0
2012-08-27 11:45:00,32.83,32.86,32.83,32.84,104700.0,21.8656,21.8856,21.8656,21.8723,104700.0
2012-08-27 11:50:00,32.85,32.85,32.82,32.84,147500.0,21.879,21.879,21.859,21.8723,147500.0
2012-08-27 11:55:00,32.85,32.87,32.84,32.86,82200.0,21.879,21.8923,21.8723,21.8856,82200.0
2012-08-27 12:00:00,32.85,32.86,32.84,32.86,89100.0,21.879,21.8856,21.8723,21.8856,89100.0
2012-08-27 12:05:00,32.86,32.88,32.84,32.88,361400.0,21.8856,21.8989,21.8723,21.8989,361400.0
2012-08-27 12:10:00,32.87,32.87,32.83,32.84,152300.0,21.8923,21.8923,21.8656,21.8723,152300.0
2012-08-27 12:15:00,32.84,32.84,32.8,32.81,113700.0,21.8723,21.8723,21.8457,21.8523,113700.0
2012-08-27 12:20:00,32.81,32.81,32.75,32.79,103700.0,21.8523,21.8523,21.8124,21.839,103700.0
2012-08-27 12:25:00,32.79,32.81,32.77,32.77,50000.0,21.839,21.8523,21.8257,21.8257,50000.0
2012-08-27 12:30:00,32.77,32.78,32.76,32.78,83300.0,21.8257,21.8323,21.819,21.8323,83300.0
2012-08-27 12:35:00,32.78,32.81,32.78,32.8,64800.0,21.8323,21.8523,21.8323,21.8457,64800.0
2012-08-27 12:40:00,32.81,32.84,32.8,32.84,88000.0,21.8523,21.8723,21.8457,21.8723,88000.0
2012-08-27 12:45:00,32.84,32.87,32.83,32.87,120500.0,21.8723,21.8923,21.8656,21.8923,120500.0
2012-08-27 12:50:00,32.87,32.88,32.85,32.88,146200.0,21.8923,21.8989,21.879,21.8989,146200.0
2012-08-27 12:55:00,32.88,32.91,32.87,32.9,228200.0,21.8989,21.9189,21.8923,21.9123,228200.0
2012-08-27 13:00:00,32.9,32.91,32.88,32.89,85600.0,21.9123,21.9189,21.8989,21.9056,85600.0
2012-08-27 13:05:00,32.88,32.89,32.87,32.88,67200.0,21.8989,21.9056,21.8923,21.8989,67200.0
2012-08-27 13:10:00,32.89,32.91,32.88,32.88,117500.0,21.9056,21.9189,21.8989,21.8989,117500.0
2012-08-27 13:15:00,32.89,32.9,32.88,32.89,50600.0,21.9056,21.9123,21.8989,21.9056,50600.0
2012-08-27 13:20:00,32.9,32.92,32.89,32.91,109800.0,21.9123,21.9256,21.9056,21.9189,109800.0
2012-08-27 13:25:00,32.91,32.91,32.9,32.9,27400.0,21.9189,21.9189,21.9123,21.9123,27400.0
2012-08-27 13:30:00,32.9,32.92,32.9,32.92,88300.0,21.9123,21.9256,21.9123,21.9256,88300.0
2012-08-27 13:35:00,32.92,32.92,32.91,32.92,71900.0,21.9256,21.9256,21.9189,21.9256,71900.0
2012-08-27 13:40:00,32.91,32.92,32.91,32.91,85300.0,21.9189,21.9256,21.9189,21.9189,85300.0
2012-08-27 13:45:00,32.91,32.91,32.89,32.9,108700.0,21.9189,21.9189,21.9056,21.9123,108700.0
2012-08-27 13:50:00,32.9,32.94,32.89,32.92,129100.0,21.9123,21.9389,21.9056,21.9256,129100.0
2012-08-27 13:55:00,32.92,32.94,32.91,32.93,74300.0,21.9256,21.9389,21.9189,21.9322,74300.0
2012-08-27 14:00:00,32.94,32.97,32.93,32.96,146800.0,21.9389,21.9589,21.9322,21.9522,146800.0
2012-08-27 14:05:00,32.96,32.98,32.95,32.97,85000.0,21.9522,21.9655,21.9456,21.9589,85000.0
2012-08-27 14:10:00,32.97,32.98,32.96,32.97,96900.0,21.9589,21.9655,21.9522,21.9589,96900.0
2012-08-27 14:15:00,32.97,32.98,32.94,32.94,82100.0,21.9589,21.9655,21.9389,21.9389,82100.0
2012-08-27 14:20:00,32.95,32.96,32.95,32.95,85500.0,21.9456,21.9522,21.9456,21.9456,85500.0
2012-08-27 14:25:00,32.96,32.98,32.95,32.98,118500.0,21.9522,21.9655,21.9456,21.9655,118500.0
2012-08-27 14:30:00,32.98,32.98,32.94,32.96,130500.0,21.9655,21.9655,21.9389,21.9522,130500.0
2012-08-27 14:35:00,32.95,32.96,32.94,32.95,83900.0,21.9456,21.9522,21.9389,21.9456,83900.0
2012-08-27 14:40:00,32.95,32.97,32.94,32.94,117500.0,21.9456,21.9589,21.9389,21.9389,117500.0
2012-08-27 14:45:00,32.94,32.94,32.9,32.9,112800.0,21.9389,21.9389,21.9123,21.9123,112800.0
2012-08-27 14:50:00,32.9,32.93,32.9,32.93,129600.0,21.9123,21.9322,21.9123,21.9322,129600.0
2012-08-27 14:55:00,32.93,32.95,32.92,32.94,86100.0,21.9322,21.9456,21.9256,21.9389,86100.0
2012-08-27 15:00:00,32.94,32.94,32.91,32.93,102300.0,21.9389,21.9389,21.9189,21.9322,102300.0
2012-08-27 15:05:00,32.93,32.93,32.92,32.93,97900.0,21.9322,21.9322,21.9256,21.9322,97900.0
2012-08-27 15:10:00,32.93,32.94,32.92,32.94,83900.0,21.9322,21.9389,21.9256,21.9389,83900.0
2012-08-27 15:15:00,32.94,32.95,32.93,32.94,138500.0,21.9389,21.9456,21.9322,21.9389,138500.0
2012-08-27 15:20:00,32.94,32.96,32.93,32.95,134800.0,21.9389,21.9522,21.9322,21.9456,134800.0
2012-08-27 15:25:00,32.95,32.96,32.92,32.93,150100.0,21.9456,21.9522,21.9256,21.9322,150100.0
2012-08-27 15:30:00,32.93,32.94,32.92,32.93,144800.0,21.9322,21.9389,21.9256,21.9322,144800.0
2012-08-27 15:35:00,32.93,32.94,32.87,32.87,225300.0,21.9322,21.9389,21.8923,21.8923,225300.0
2012-08-27 15:40:00,32.87,32.92,32.87,32.9,325600.0,21.8923,21.9256,21.8923,21.9123,325600.0
2012-08-27 15:45:00,32.89,32.93,32.88,32.92,290800.0,21.9056,21.9322,21.8989,21.9256,290800.0
2012-08-27 15:50:00,32.91,32.92,32.89,32.9,266500.0,21.9189,21.9256,21.9056,21.9123,266500.0
2012-08-27 15:55:00,32.89,32.9,32.88,32.89,554800.0,21.9056,21.9123,21.8989,21.9056,554800.0
2012-08-28 09:30:00,32.78,32.86,32.73,32.76,299900.0,21.8323,21.8856,21.799,21.819,299900.0
2012-08-28 09:35:00,32.77,32.77,32.76,32.76,119700.0,21.8257,21.8257,21.819,21.819,119700.0
2012-08-28 09:40:00,32.77,32.81,32.75,32.75,179000.0,21.8257,21.8523,21.8124,21.8124,179000.0
2012-08-28 09:45:00,32.76,32.8,32.75,32.79,79900.0,21.819,21.8457,21.8124,21.839,79900.0
2012-08-28 09:50:00,32.8,32.8,32.77,32.77,212200.0,21.8457,21.8457,21.8257,21.8257,212200.0
2012-08-28 09:55:00,32.77,32.8,32.77,32.78,142900.0,21.8257,21.8457,21.8257,21.8323,142900.0
2012-08-28 10:00:00,32.77,32.79,32.76,32.78,85300.0,21.8257,21.839,21.819,21.8323,85300.0
2012-08-28 10:05:00,32.78,32.82,32.78,32.8,100600.0,21.8323,21.859,21.8323,21.8457,100600.0
2012-08-28 10:10:00,32.8,32.87,32.8,32.87,159700.0,21.8457,21.8923,21.8457,21.8923,159700.0
2012-08-28 10:15:00,32.87,32.94,32.87,32.93,187400.0,21.8923,21.9389,21.8923,21.9322,187400.0
2012-08-28 10:20:00,32.93,33.04,32.92,33.03,359400.0,21.9322,22.0055,21.9256,21.9988,359400.0
2012-08-28 10:25:00,33.02,33.04,32.98,33.02,206300.0,21.9922,22.0055,21.9655,21.9922,206300.0
2012-08-28 10:30:00,33.03,33.07,33.0,33.0,140100.0,21.9988,22.0255,21.9789,21.9789,140100.0
2012-08-28 10:35:00,33.01,33.02,32.96,33.02,107200.0,21.9855,21.9922,21.9522,21.9922,107200.0
2012-08-28 10:40:00,33.01,33.03,33.0,33.02,100500.0,21.9855,21.9988,21.9789,21.9922,100500.0
2012-08-28 10:45:00,33.01,33.02,33.01,33.02,63300.0,21.9855,21.9922,21.9855,21.9922,63300.0
2012-08-28 10:50:00,33.02,33.08,33.01,33.06,209300.0,21.9922,22.0321,21.9855,22.0188,209300.0
2012-08-28 10:55:00,33.06,33.09,33.05,33.07,180500.0,22.0188,22.0388,22.0122,22.0255,180500.0
2012-08-28 11:00:00,33.07,33.08,32.98,32.98,532500.0,22.0255,22.0321,21.9655,21.9655,532500.0
2012-08-28 11:05:00,32.98,32.99,32.94,32.95,125600.0,21.9655,21.9722,21.9389,21.9456,125600.0
2012-08-28 11:10:00,32.95,32.97,32.94,32.95,154900.0,21.9456,21.9589,21.9389,21.9456,154900.0
2012-08-28 11:15:00,32.95,32.96,32.93,32.95,160000.0,21.9456,21.9522,21.9322,21.9456,160000.0
2012-08-28 11:20:00,32.95,32.96,32.93,32.94,160600.0,21.9456,21.9522,21.9322,21.9389,160600.0
2012-08-28 11:25:00,32.94,32.96,32.93,32.94,122100.0,21.9389,21.9522,21.9322,21.9389,122100.0
2012-08-28 11:30:00,32.95,32.96,32.93,32.95,125500.0,21.9456,21.9522,21.9322,21.9456,125500.0
2012-08-28 11:35:00,32.95,32.99,32.95,32.98,116300.0,21.9456,21.9722,21.9456,21.9655,116300.0
2012-08-28 11:40:00,32.98,32.99,32.94,32.98,93100.0,21.9655,21.9722,21.9389,21.9655,93100.0
2012-08-28 11:45:00,32.97,33.01,32.97,32.99,96200.0,21.9589,21.9855,21.9589,21.9722,96200.0
2012-08-28 11:50:00,33.0,33.01,32.97,33.01,81000.0,21.9789,21.9855,21.9589,21.9855,81000.0
2012-08-28 11:55:00,33.01,33.03,32.99,33.02,99800.0,21.9855,21.9988,21.9722,21.9922,99800.0
2012-08-28 12:00:00,33.03,33.06,33.02,33.06,80200.0,21.9988,22.0188,21.9922,22.0188,80200.0
2012-08-28 12:05:00,33.06,33.07,33.06,33.06,51900.0,22.0188,22.0255,22.0188,22.0188,51900.0
2012-08-28 12:10:00,33.07,33.09,33.05,33.09,65700.0,22.0255,22.0388,22.0122,22.0388,65700.0
2012-08-28 12:15:00,33.08,33.1,33.08,33.09,63800.0,22.0321,22.0455,22.0321,22.0388,63800.0
2012-08-28 12:20:00,33.09,33.1,33.07,33.07,74500.0,22.0388,22.0455,22.0255,22.0255,74500.0
2012-08-28 12:25:00,33.08,33.08,33.06,33.06,67900.0,22.0321,22.0321,22.0188,22.0188,67900.0
2012-08-28 12:30:00,33.06,33.07,33.05,33.05,107200.0,22.0188,22.0255,22.0122,22.0122,107200.0
2012-08-28 12:35:00,33.05,33.08,33.05,33.07,57300.0,22.0122,22.0321,22.0122,22.0255,57300.0
2012-08-28 12:40:00,33.08,33.1,33.07,33.1,87000.0,22.0321,22.0455,22.0255,22.0455,87000.0
2012-08-28 12:45:00,33.1,33.1,33.09,33.09,60400.0,22.0455,22.0455,22.0388,22.0388,60400.0
2012-08-28 12:50:00,33.1,33.13,33.09,33.13,83400.0,22.0455,22.0654,22.0388,22.0654,83400.0
2012-08-28 12:55:00,33.13,33.15,33.12,33.15,113300.0,22.0654,22.0788,22.0588,22.0788,113300.0
2012-08-28 13:00:00,33.14,33.15,33.11,33.11,185200.0,22.0721,22.0788,22.0521,22.0521,185200.0
2012-08-28 13:05:00,33.12,33.13,33.09,33.1,203700.0,22.0588,22.0654,22.0388,22.0455,203700.0
2012-08-28 13:10:00,33.1,33.14,33.09,33.09,121200.0,22.0455,22.0721,22.0388,22.0388,121200.0
2012-08-28 13:15:00,33.09,33.09,33.06,33.07,45500.0,22.0388,22.0388,22.0188,22.0255,45500.0
2012-08-28 13:20:00,33.07,33.07,33.05,33.05,61900.0,22.0255,22.0255,22.0122,22.0122,61900.0
2012-08-28 13:25:00,33.05,33.06,33.05,33.05,40800.0,22.0122,22.0188,22.0122,22.0122,40800.0
2012-08-28 13:30:00,33.06,33.06,33.05,33.06,50500.0,22.0188,22.0188,22.0122,22.0188,50500.0
2012-08-28 13:35:00,33.06,33.06,33.04,33.05,74500.0,22.0188,22.0188,22.0055,22.0122,74500.0
2012-08-28 13:40:00,33.05,33.06,33.03,33.04,254700.0,22.0122,22.0188,21.9988,22.0055,254700.0
2012-08-28 13:45:00,33.05,33.05,33.02,33.02,103500.0,22.0122,22.0122,21.9922,21.9922,103500.0
2012-08-28 13:50:00,33.02,33.04,33.01,33.02,108200.0,21.9922,22.0055,21.9855,21.9922,108200.0
2012-08-28 13:55:00,33.02,33.03,33.01,33.01,239600.0,21.9922,21.9988,21.9855,21.9855,239600.0
2012-08-28 14:00:00,33.02,33.02,33.0,33.02,159600.0,21.9922,21.9922,21.9789,21.9922,159600.0
2012-08-28 14:05:00,33.01,33.02,33.01,33.02,71100.0,21.9855,21.9922,21.9855,21.9922,71100.0
2012-08-28 14:10:00,33.02,33.03,33.01,33.03,81200.0,21.9922,21.9988,21.9855,21.9988,81200.0
2012-08-28 14:15:00,33.02,33.05,33.02,33.05,63700.0,21.9922,22.0122,21.9922,22.0122,63700.0
2012-08-28 14:20:00,33.05,33.06,33.04,33.05,86000.0,22.0122,22.0188,22.0055,22.0122,86000.0
2012-08-28 14:25:00,33.05,33.05,33.04,33.05,51100.0,22.0122,22.0122,22.0055,22.0122,51100.0
2012-08-28 14:30:00,33.04,33.05,33.04,33.05,54700.0,22.0055,22.0122,22.0055,22.0122,54700.0
2012-08-28 14:35:00,33.05,33.05,33.03,33.04,85300.0,22.0122,22.0122,21.9988,22.0055,85300.0
2012-08-28 14:40:00,33.03,33.04,33.03,33.04,65300.0,21.9988,22.0055,21.9988,22.0055,65300.0
2012-08-28 14:45:00,33.04,33.05,33.03,33.04,80600.0,22.0055,22.0122,21.9988,22.0055,80600.0
2012-08-28 14:50:00,33.05,33.05,33.03,33.03,72600.0,22.0122,22.0122,21.9988,21.9988,72600.0
2012-08-28 14:55:00,33.04,33.05,33.03,33.05,54000.0,22.0055,22.0122,21.9988,22.0122,54000.0
2012-08-28 15:00:00,33.05,33.05,33.04,33.05,55000.0,22.0122,22.0122,22.0055,22.0122,55000.0
2012-08-28 15:05:00,33.05,33.06,33.04,33.05,132700.0,22.0122,22.0188,22.0055,22.0122,132700.0
2012-08-28 15:10:00,33.05,33.06,33.02,33.02,100500.0,22.0122,22.0188,21.9922,21.9922,100500.0
2012-08-28 15:15:00,33.02,33.07,33.02,33.03,140400.0,21.9922,22.0255,21.9922,21.9988,140400.0
2012-08-28 15:20:00,33.02,33.02,33.0,33.02,70200.0,21.9922,21.9922,21.9789,21.9922,70200.0
2012-08-28 15:25:00,33.02,33.02,33.0,33.01,48900.0,21.9922,21.9922,21.9789,21.9855,48900.0
2012-08-28 15:30:00,33.01,33.01,32.98,32.98,115800.0,21.9855,21.9855,21.9655,21.9655,115800.0
2012-08-28 15:35:00,32.99,32.99,32.98,32.99,94300.0,21.9722,21.9722,21.9655,21.9722,94300.0
2012-08-28 15:40:00,32.99,32.99,32.98,32.98,62200.0,21.9722,21.9722,21.9655,21.9655,62200.0
2012-08-28 15:45:00,32.99,33.0,32.98,32.98,150500.0,21.9722,21.9789,21.9655,21.9655,150500.0
2012-08-28 15:50:00,32.99,32.99,32.95,32.95,190300.0,21.9722,21.9722,21.9456,21.9456,190300.0
2012-08-28 15:55:00,32.95,32.96,32.9,32.95,614600.0,21.9456,21.9522,21.9123,21.9456,614600.0
2012-08-29 09:30:00,32.9,32.99,32.84,32.87,188800.0,21.9123,21.9722,21.8723,21.8923,188800.0
2012-08-29 09:35:00,32.87,32.87,32.82,32.85,86900.0,21.8923,21.8923,21.859,21.879,86900.0
2012-08-29 09:40:00,32.84,32.85,32.81,32.83,94500.0,21.8723,21.879,21.8523,21.8656,94500.0
2012-08-29 09:45:00,32.83,32.84,32.82,32.84,59600.0,21.8656,21.8723,21.859,21.8723,59600.0
2012-08-29 09:50:00,32.84,32.87,32.83,32.84,92600.0,21.8723,21.8923,21.8656,21.8723,92600.0
2012-08-29 09:55:00,32.83,32.86,32.83,32.83,153900.0,21.8656,21.8856,21.8656,21.8656,153900.0
2012-08-29 10:00:00,32.83,32.85,32.8,32.82,95600.0,21.8656,21.879,21.8457,21.859,95600.0
2012-08-29 10:05:00,32.82,32.83,32.8,32.81,102400.0,21.859,21.8656,21.8457,21.8523,102400.0
2012-08-29 10:10:00,32.8,32.83,32.8,32.81,121600.0,21.8457,21.8656,21.8457,21.8523,121600.0
2012-08-29 10:15:00,32.82,32.85,32.81,32.85,92500.0,21.859,21.879,21.8523,21.879,92500.0
2012-08-29 10:20:00,32.85,32.86,32.81,32.82,119200.0,21.879,21.8856,21.8523,21.859,119200.0
2012-08-29 10:25:00,32.82,32.84,32.8,32.8,125700.0,21.859,21.8723,21.8457,21.8457,125700.0
2012-08-29 10:30:00,32.8,32.82,32.79,32.79,110700.0,21.8457,21.859,21.839,21.839,110700.0
2012-08-29 10:35:00,32.79,32.8,32.77,32.77,123600.0,21.839,21.8457,21.8257,21.8257,123600.0
2012-08-29 10:40:00,32.78,32.78,32.76,32.77,74700.0,21.8323,21.8323,21.819,21.8257,74700.0
2012-08-29 10:45:00,32.77,32.82,32.76,32.82,99300.0,21.8257,21.859,21.819,21.859,99300.0
2012-08-29 10:50:00,32.81,32.82,32.78,32.79,73700.0,21.8523,21.859,21.8323,21.839,73700.0
2012-08-29 10:55:00,32.78,32.79,32.76,32.78,97500.0,21.8323,21.839,21.819,21.8323,97500.0
2012-08-29 11:00:00,32.77,32.81,32.77,32.81,70000.0,21.8257,21.8523,21.8257,21.8523,70000.0
2012-08-29 11:05:00,32.8,32.86,32.8,32.86,66500.0,21.8457,21.8856,21.8457,21.8856,66500.0
2012-08-29 11:10:00,32.85,32.9,32.85,32.87,83000.0,21.879,21.9123,21.879,21.8923,83000.0
2012-08-29 11:15:00,32.87,32.88,32.84,32.84,51300.0,21.8923,21.8989,21.8723,21.8723,51300.0
2012-08-29 11:20:00,32.84,32.9,32.84,32.9,72300.0,21.8723,21.9123,21.8723,21.9123,72300.0
2012-08-29 11:25:00,32.9,32.94,32.89,32.92,88500.0,21.9123,21.9389,21.9056,21.9256,88500.0
2012-08-29 11:30:00,32.93,32.97,32.93,32.97,66800.0,21.9322,21.9589,21.9322,21.9589,66800.0
2012-08-29 11:35:00,32.97,33.0,32.96,32.99,95500.0,21.9589,21.9789,21.9522,21.9722,95500.0
2012-08-29 11:40:00,33.0,33.03,32.99,33.0,104500.0,21.9789,21.9988,21.9722,21.9789,104500.0
2012-08-29 11:45:00,33.01,33.06,33.0,33.06,76300.0,21.9855,22.0188,21.9789,22.0188,76300.0
2012-08-29 11:50:00,33.06,33.07,33.04,33.04,67700.0,22.0188,22.0255,22.0055,22.0055,67700.0
2012-08-29 11:55:00,33.05,33.07,33.04,33.07,67400.0,22.0122,22.0255,22.0055,22.0255,67400.0
2012-08-29 12:00:00,33.07,33.12,33.07,33.08,141900.0,22.0255,22.0588,22.0255,22.0321,141900.0
2012-08-29 12:05:00,33.09,33.09,33.07,33.07,113400.0,22.0388,22.0388,22.0255,22.0255,113400.0
2012-08-29 12:10:00,33.08,33.08,33.07,33.08,37100.0,22.0321,22.0321,22.0255,22.0321,37100.0
2012-08-29 12:15:00,33.08,33.08,33.03,33.03,75000.0,22.0321,22.0321,21.9988,21.9988,75000.0
2012-08-29 12:20:00,33.03,33.04,33.03,33.04,59700.0,21.9988,22.0055,21.9988,22.0055,59700.0
2012-08-29 12:25:00,33.04,33.05,33.03,33.03,104200.0,22.0055,22.0122,21.9988,21.9988,104200.0
2012-08-29 12:30:00,33.03,33.04,33.03,33.03,38500.0,21.9988,22.0055,21.9988,21.9988,38500.0
2012-08-29 12:35:00,33.04,33.09,33.03,33.07,85300.0,22.0055,22.0388,21.9988,22.0255,85300.0
2012-08-29 12:40:00,33.08,33.09,33.07,33.08,31300.0,22.0321,22.0388,22.0255,22.0321,31300.0
2012-08-29 12:45:00,33.09,33.1,33.08,33.1,50100.0,22.0388,22.0455,22.0321,22.0455,50100.0
2012-08-29 12:50:00,33.1,33.11,33.09,33.1,54400.0,22.0455,22.0521,22.0388,22.0455,54400.0
2012-08-29 12:55:00,33.09,33.12,33.09,33.12,47600.0,22.0388,22.0588,22.0388,22.0588,47600.0
2012-08-29 13:00:00,33.11,33.12,33.1,33.11,78600.0,22.0521,22.0588,22.0455,22.0521,78600.0
2012-08-29 13:05:00,33.11,33.11,33.09,33.09,53000.0,22.0521,22.0521,22.0388,22.0388,53000.0
2012-08-29 13:10:00,33.09,33.12,33.09,33.11,61800.0,22.0388,22.0588,22.0388,22.0521,61800.0
2012-08-29 13:15:00,33.12,33.12,33.1,33.11,44100.0,22.0588,22.0588,22.0455,22.0521,44100.0
2012-08-29 13:20:00,33.1,33.12,33.1,33.12,73600.0,22.0455,22.0588,22.0455,22.0588,73600.0
2012-08-29 13:25:00,33.12,33.12,33.11,33.12,38300.0,22.0588,22.0588,22.0521,22.0588,38300.0
2012-08-29 13:30:00,33.12,33.12,33.07,33.08,538400.0,22.0588,22.0588,22.0255,22.0321,538400.0
2012-08-29 13:35:00,33.08,33.11,33.08,33.1,267800.0,22.0321,22.0521,22.0321,22.0455,267800.0
2012-08-29 13:40:00,33.1,33.11,33.08,33.09,162100.0,22.0455,22.0521,22.0321,22.0388,162100.0
2012-08-29 13:45:00,33.1,33.1,33.07,33.07,53100.0,22.0455,22.0455,22.0255,22.0255,53100.0
2012-08-29 13:50:00,33.08,33.08,33.07,33.08,34500.0,22.0321,22.0321,22.0255,22.0321,34500.0
2012-08-29 13:55:00,33.08,33.08,33.04,33.05,98800.0,22.0321,22.0321,22.0055,22.0122,98800.0
2012-08-29 14:00:00,33.05,33.09,33.05,33.05,88000.0,22.0122,22.0388,22.0122,22.0122,88000.0
2012-08-29 14:05:00,33.05,33.06,33.05,33.06,52600.0,22.0122,22.0188,22.0122,22.0188,52600.0
2012-08-29 14:10:00,33.05,33.08,33.05,33.07,80200.0,22.0122,22.0321,22.0122,22.0255,80200.0
2012-08-29 14:15:00,33.07,33.08,33.06,33.06,68400.0,22.0255,22.0321,22.0188,22.0188,68400.0
2012-08-29 14:20:00,33.06,33.06,33.05,33.06,39700.0,22.0188,22.0188,22.0122,22.0188,39700.0
2012-08-29 14:25:00,33.05,33.09,33.05,33.06,126900.0,22.0122,22.0388,22.0122,22.0188,126900.0
2012-08-29 14:30:00,33.06,33.09,33.06,33.08,58400.0,22.0188,22.0388,22.0188,22.0321,58400.0
2012-08-29 14:35:00,33.08,33.1,33.07,33.1,39800.0,22.0321,22.0455,22.0255,22.0455,39800.0
2012-08-29 14:40:00,33.1,33.11,33.09,33.1,64600.0,22.0455,22.0521,22.0388,22.0455,64600.0
2012-08-29 14:45:00,33.1,33.1,33.07,33.07,70200.0,22.0455,22.0455,22.0255,22.0255,70200.0
2012-08-29 14:50:00,33.07,33.08,33.05,33.05,71100.0,22.0255,22.0321,22.0122,22.0122,71100.0
2012-08-29 14:55:00,33.05,33.06,33.04,33.04,52400.0,22.0122,22.0188,22.0055,22.0055,52400.0
2012-08-29 15:00:00,33.04,33.05,33.02,33.03,54900.0,22.0055,22.0122,21.9922,21.9988,54900.0
2012-08-29 15:05:00,33.02,33.03,33.01,33.02,48100.0,21.9922,21.9988,21.9855,21.9922,48100.0
2012-08-29 15:10:00,33.02,33.03,33.0,33.0,72300.0,21.9922,21.9988,21.9789,21.9789,72300.0
2012-08-29 15:15:00,33.01,33.01,33.0,33.0,99500.0,21.9855,21.9855,21.9789,21.9789,99500.0
2012-08-29 15:20:00,33.01,33.01,32.97,32.97,115900.0,21.9855,21.9855,21.9589,21.9589,115900.0
2012-08-29 15:25:00,32.98,33.0,32.95,33.0,192400.0,21.9655,21.9789,21.9456,21.9789,192400.0
2012-08-29 15:30:00,33.0,33.0,32.97,32.98,85800.0,21.9789,21.9789,21.9589,21.9655,85800.0
2012-08-29 15:35:00,32.98,32.99,32.96,32.96,134400.0,21.9655,21.9722,21.9522,21.9522,134400.0
2012-08-29 15:40:00,32.96,32.98,32.96,32.98,178500.0,21.9522,21.9655,21.9522,21.9655,178500.0
2012-08-29 15:45:00,32.98,32.98,32.92,32.92,183500.0,21.9655,21.9655,21.9256,21.9256,183500.0
2012-08-29 15:50:00,32.92,32.93,32.9,32.9,281200.0,21.9256,21.9322,21.9123,21.9123,281200.0
2012-08-29 15:55:00,32.9,32.91,32.9,32.9,336900.0,21.9123,21.9189,21.9123,21.9123,336900.0
2012-08-30 09:30:00,32.78,32.82,32.74,32.8,194000.0,21.8323,21.859,21.8057,21.8457,194000.0
2012-08-30 09:35:00,32.8,32.85,32.75,32.84,81300.0,21.8457,21.879,21.8124,21.8723,81300.0
2012-08-30 09:40:00,32.84,32.85,32.82,32.83,63600.0,21.8723,21.879,21.859,21.8656,63600.0
2012-08-30 09:45:00,32.82,32.85,32.82,32.83,62000.0,21.859,21.879,21.859,21.8656,62000.0
2012-08-30 09:50:00,32.83,32.89,32.83,32.88,81500.0,21.8656,21.9056,21.8656,21.8989,81500.0
2012-08-30 09:55:00,32.88,32.94,32.88,32.9,172700.0,21.8989,21.9389,21.8989,21.9123,172700.0
2012-08-30 10:00:00,32.91,32.91,32.86,32.86,107500.0,21.9189,21.9189,21.8856,21.8856,107500.0
2012-08-30 10:05:00,32.86,32.89,32.85,32.89,92900.0,21.8856,21.9056,21.879,21.9056,92900.0
2012-08-30 10:10:00,32.89,32.89,32.85,32.89,96100.0,21.9056,21.9056,21.879,21.9056,96100.0
2012-08-30 10:15:00,32.89,32.89,32.85,32.86,60800.0,21.9056,21.9056,21.879,21.8856,60800.0
2012-08-30 10:20:00,32.87,32.87,32.84,32.85,149000.0,21.8923,21.8923,21.8723,21.879,149000.0
2012-08-30 10:25:00,32.86,32.88,32.84,32.88,95700.0,21.8856,21.8989,21.8723,21.8989,95700.0
2012-08-30 10:30:00,32.88,32.9,32.87,32.89,69600.0,21.8989,21.9123,21.8923,21.9056,69600.0
2012-08-30 10:35:00,32.88,32.89,32.87,32.88,71000.0,21.8989,21.9056,21.8923,21.8989,71000.0
2012-08-30 10:40:00,32.87,32.89,32.85,32.89,50100.0,21.8923,21.9056,21.879,21.9056,50100.0
2012-08-30 10:45:00,32.88,32.9,32.88,32.9,68000.0,21.8989,21.9123,21.8989,21.9123,68000.0
2012-08-30 10:50:00,32.89,32.89,32.85,32.87,71600.0,21.9056,21.9056,21.879,21.8923,71600.0
2012-08-30 10:55:00,32.87,32.92,32.87,32.91,66200.0,21.8923,21.9256,21.8923,21.9189,66200.0
2012-08-30 11:00:00,32.91,32.93,32.9,32.93,38700.0,21.9189,21.9322,21.9123,21.9322,38700.0
2012-08-30 11:05:00,32.92,32.92,32.89,32.9,116600.0,21.9256,21.9256,21.9056,21.9123,116600.0
2012-08-30 11:10:00,32.9,32.9,32.85,32.88,70000.0,21.9123,21.9123,21.879,21.8989,70000.0
2012-08-30 11:15:00,32.87,32.91,32.87,32.9,52100.0,21.8923,21.9189,21.8923,21.9123,52100.0
2012-08-30 11:20:00,32.9,32.91,32.89,32.9,48900.0,21.9123,21.9189,21.9056,21.9123,48900.0
2012-08-30 11:25:00,32.9,32.91,32.88,32.89,72200.0,21.9123,21.9189,21.8989,21.9056,72200.0
2012-08-30 11:30:00,32.9,32.9,32.86,32.87,55800.0,21.9123,21.9123,21.8856,21.8923,55800.0
2012-08-30 11:35:00,32.87,32.88,32.85,32.87,48400.0,21.8923,21.8989,21.879,21.8923,48400.0
2012-08-30 11:40:00,32.87,32.88,32.86,32.88,34800.0,21.8923,21.8989,21.8856,21.8989,34800.0
2012-08-30 11:45:00,32.88,32.89,32.88,32.89,35500.0,21.8989,21.9056,21.8989,21.9056,35500.0
2012-08-30 11:50:00,32.89,32.9,32.88,32.89,33000.0,21.9056,21.9123,21.8989,21.9056,33000.0
2012-08-30 11:55:00,32.88,32.9,32.88,32.88,40600.0,21.8989,21.9123,21.8989,21.8989,40600.0
2012-08-30 12:00:00,32.88,32.89,32.87,32.87,43300.0,21.8989,21.9056,21.8923,21.8923,43300.0
2012-08-30 12:05:00,32.88,32.88,32.85,32.86,44500.0,21.8989,21.8989,21.879,21.8856,44500.0
2012-08-30 12:10:00,32.86,32.88,32.85,32.88,24500.0,21.8856,21.8989,21.879,21.8989,24500.0
2012-08-30 12:15:00,32.87,32.89,32.86,32.88,52700.0,21.8923,21.9056,21.8856,21.8989,52700.0
2012-08-30 12:20:00,32.88,32.89,32.87,32.88,35200.0,21.8989,21.9056,21.8923,21.8989,35200.0
2012-08-30 12:25:00,32.88,32.89,32.87,32.89,62300.0,21.8989,21.9056,21.8923,21.9056,62300.0
2012-08-30 12:30:00,32.88,32.9,32.87,32.87,160600.0,21.8989,21.9123,21.8923,21.8923,160600.0
2012-08-30 12:35:00,32.87,32.88,32.87,32.88,16400.0,21.8923,21.8989,21.8923,21.8989,16400.0
2012-08-30 12:40:00,32.88,32.88,32.87,32.88,21100.0,21.8989,21.8989,21.8923,21.8989,21100.0
2012-08-30 12:45:00,32.87,32.88,32.87,32.87,32900.0,21.8923,21.8989,21.8923,21.8923,32900.0
2012-08-30 12:50:00,32.87,32.88,32.87,32.87,29900.0,21.8923,21.8989,21.8923,21.8923,29900.0
2012-08-30 12:55:00,32.87,32.89,32.87,32.89,73100.0,21.8923,21.9056,21.8923,21.9056,73100.0
2012-08-30 13:00:00,32.89,32.91,32.89,32.91,43300.0,21.9056,21.9189,21.9056,21.9189,43300.0
2012-08-30 13:05:00,32.9,32.92,32.9,32.91,30800.0,21.9123,21.9256,21.9123,21.9189,30800.0
2012-08-30 13:10:00,32.91,32.92,32.9,32.9,39600.0,21.9189,21.9256,21.9123,21.9123,39600.0
2012-08-30 13:15:00,32.9,32.91,32.88,32.88,64200.0,21.9123,21.9189,21.8989,21.8989,64200.0
2012-08-30 13:20:00,32.88,32.9,32.88,32.89,44200.0,21.8989,21.9123,21.8989,21.9056,44200.0
2012-08-30 13:25:00,32.89,32.9,32.86,32.86,78900.0,21.9056,21.9123,21.8856,21.8856,78900.0
2012-08-30 13:30:00,32.87,32.88,32.86,32.88,30400.0,21.8923,21.8989,21.8856,21.8989,30400.0
2012-08-30 13:35:00,32.88,32.89,32.87,32.88,36400.0,21.8989,21.9056,21.8923,21.8989,36400.0
2012-08-30 13:40:00,32.88,32.9,32.87,32.89,42300.0,21.8989,21.9123,21.8923,21.9056,42300.0
2012-08-30 13:45:00,32.9,32.91,32.88,32.88,91200.0,21.9123,21.9189,21.8989,21.8989,91200.0
2012-08-30 13:50:00,32.89,32.89,32.87,32.87,62700.0,21.9056,21.9056,21.8923,21.8923,62700.0
2012-08-30 13:55:00,32.88,32.89,32.87,32.88,50200.0,21.8989,21.9056,21.8923,21.8989,50200.0
2012-08-30 14:00:00,32.88,32.9,32.88,32.89,48000.0,21.8989,21.9123,21.8989,21.9056,48000.0
2012-08-30 14:05:00,32.89,32.91,32.88,32.9,41100.0,21.9056,21.9189,21.8989,21.9123,41100.0
2012-08-30 14:10:00,32.9,32.91,32.89,32.9,56500.0,21.9123,21.9189,21.9056,21.9123,56500.0
2012-08-30 14:15:00,32.9,32.91,32.89,32.91,61600.0,21.9123,21.9189,21.9056,21.9189,61600.0
2012-08-30 14:20:00,32.91,32.92,32.9,32.9,67200.0,21.9189,21.9256,21.9123,21.9123,67200.0
2012-08-30 14:25:00,32.91,32.91,32.88,32.88,59300.0,21.9189,21.9189,21.8989,21.8989,59300.0
2012-08-30 14:30:00,32.89,32.91,32.88,32.91,47800.0,21.9056,21.9189,21.8989,21.9189,47800.0
2012-08-30 14:35:00,32.91,32.91,32.88,32.88,30500.0,21.9189,21.9189,21.8989,21.8989,30500.0
2012-08-30 14:40:00,32.89,32.9,32.88,32.9,31800.0,21.9056,21.9123,21.8989,21.9123,31800.0
2012-08-30 14:45:00,32.9,32.92,32.89,32.91,60700.0,21.9123,21.9256,21.9056,21.9189,60700.0
2012-08-30 14:50:00,32.92,32.94,32.91,32.94,74900.0,21.9256,21.9389,21.9189,21.9389,74900.0
2012-08-30 14:55:00,32.94,32.94,32.93,32.94,81200.0,21.9389,21.9389,21.9322,21.9389,81200.0
2012-08-30 15:00:00,32.94,32.95,32.94,32.95,83500.0,21.9389,21.9456,21.9389,21.9456,83500.0
2012-08-30 15:05:00,32.95,32.95,32.91,32.92,74900.0,21.9456,21.9456,21.9189,21.9256,74900.0
2012-08-30 15:10:00,32.91,32.94,32.91,32.94,75300.0,21.9189,21.9389,21.9189,21.9389,75300.0
2012-08-30 15:15:00,32.94,32.94,32.91,32.92,77600.0,21.9389,21.9389,21.9189,21.9256,77600.0
2012-08-30 15:20:00,32.93,32.93,32.92,32.93,46600.0,21.9322,21.9322,21.9256,21.9322,46600.0
2012-08-30 15:25:00,32.93,32.95,32.92,32.95,64800.0,21.9322,21.9456,21.9256,21.9456,64800.0
2012-08-30 15:30:00,32.95,32.97,32.94,32.94,95800.0,21.9456,21.9589,21.9389,21.9389,95800.0
2012-08-30 15:35:00,32.95,32.95,32.93,32.94,61100.0,21.9456,21.9456,21.9322,21.9389,61100.0
2012-08-30 15:40:00,32.94,32.97,32.93,32.94,135900.0,21.9389,21.9589,21.9322,21.9389,135900.0
2012-08-30 15:45:00,32.93,32.93,32.91,32.92,171600.0,21.9322,21.9322,21.9189,21.9256,171600.0
2012-08-30 15:50:00,32.91,32.92,32.89,32.9,79900.0,21.9189,21.9256,21.9056,21.9123,79900.0
2012-08-30 15:55:00,32.89,32.89,32.87,32.88,375800.0,21.9056,21.9056,21.8923,21.8989,375800.0
2012-08-31 09:30:00,33.04,33.12,33.03,33.12,295400.0,22.0055,22.0588,21.9988,22.0588,295400.0
2012-08-31 09:35:00,33.12,33.23,33.11,33.22,125300.0,22.0588,22.132,22.0521,22.1254,125300.0
2012-08-31 09:40:00,33.22,33.26,33.2,33.24,86500.0,22.1254,22.152,22.1121,22.1387,86500.0
2012-08-31 09:45:00,33.25,33.25,33.19,33.19,45200.0,22.1454,22.1454,22.1054,22.1054,45200.0
2012-08-31 09:50:00,33.19,33.2,33.16,33.18,73500.0,22.1054,22.1121,22.0854,22.0987,73500.0
2012-08-31 09:55:00,33.18,33.19,33.14,33.15,52300.0,22.0987,22.1054,22.0721,22.0788,52300.0
2012-08-31 10:00:00,33.14,33.16,33.02,33.02,113400.0,22.0721,22.0854,21.9922,21.9922,113400.0
2012-08-31 10:05:00,33.03,33.03,32.91,32.91,131800.0,21.9988,21.9988,21.9189,21.9189,131800.0
2012-08-31 10:10:00,32.91,33.01,32.91,33.0,113300.0,21.9189,21.9855,21.9189,21.9789,113300.0
2012-08-31 10:15:00,33.0,33.07,32.98,33.06,123000.0,21.9789,22.0255,21.9655,22.0188,123000.0
2012-08-31 10:20:00,33.05,33.11,33.04,33.06,76000.0,22.0122,22.0521,22.0055,22.0188,76000.0
2012-08-31 10:25:00,33.07,33.11,33.06,33.06,76500.0,22.0255,22.0521,22.0188,22.0188,76500.0
2012-08-31 10:30:00,33.07,33.09,33.03,33.08,62000.0,22.0255,22.0388,21.9988,22.0321,62000.0
2012-08-31 10:35:00,33.09,33.09,33.0,33.0,81200.0,22.0388,22.0388,21.9789,21.9789,81200.0
2012-08-31 10:40:00,33.01,33.05,33.0,33.01,57600.0,21.9855,22.0122,21.9789,21.9855,57600.0
2012-08-31 10:45:00,33.01,33.05,33.0,33.01,93200.0,21.9855,22.0122,21.9789,21.9855,93200.0
2012-08-31 10:50:00,33.01,33.05,32.99,33.02,100800.0,21.9855,22.0122,21.9722,21.9922,100800.0
2012-08-31 10:55:00,33.02,33.1,33.01,33.08,117700.0,21.9922,22.0455,21.9855,22.0321,117700.0
2012-08-31 11:00:00,33.09,33.14,33.07,33.12,75100.0,22.0388,22.0721,22.0255,22.0588,75100.0
2012-08-31 11:05:00,33.12,33.12,33.07,33.09,67300.0,22.0588,22.0588,22.0255,22.0388,67300.0
2012-08-31 11:10:00,33.09,33.13,33.08,33.1,43000.0,22.0388,22.0654,22.0321,22.0455,43000.0
2012-08-31 11:15:00,33.1,33.1,33.07,33.09,65500.0,22.0455,22.0455,22.0255,22.0388,65500.0
2012-08-31 11:20:00,33.09,33.13,33.08,33.12,56900.0,22.0388,22.0654,22.0321,22.0588,56900.0
2012-08-31 11:25:00,33.11,33.12,33.04,33.05,101600.0,22.0521,22.0588,22.0055,22.0122,101600.0
2012-08-31 11:30:00,33.06,33.07,33.05,33.05,114700.0,22.0188,22.0255,22.0122,22.0122,114700.0
2012-08-31 11:35:00,33.06,33.06,33.01,33.04,71100.0,22.0188,22.0188,21.9855,22.0055,71100.0
2012-08-31 11:40:00,33.04,33.04,33.0,33.01,49500.0,22.0055,22.0055,21.9789,21.9855,49500.0
2012-08-31 11:45:00,33.0,33.05,33.0,33.02,59200.0,21.9789,22.0122,21.9789,21.9922,59200.0
2012-08-31 11:50:00,33.03,33.05,33.02,33.04,31600.0,21.9988,22.0122,21.9922,22.0055,31600.0
2012-08-31 11:55:00,33.05,33.07,33.03,33.06,37500.0,22.0122,22.0255,21.9988,22.0188,37500.0
2012-08-31 12:00:00,33.06,33.08,33.05,33.06,56700.0,22.0188,22.0321,22.0122,22.0188,56700.0
2012-08-31 12:05:00,33.05,33.06,32.98,32.98,42900.0,22.0122,22.0188,21.9655,21.9655,42900.0
2012-08-31 12:10:00,32.98,32.98,32.9,32.91,88000.0,21.9655,21.9655,21.9123,21.9189,88000.0
2012-08-31 12:15:00,32.91,32.93,32.9,32.92,51900.0,21.9189,21.9322,21.9123,21.9256,51900.0
2012-08-31 12:20:00,32.92,32.94,32.87,32.91,95600.0,21.9256,21.9389,21.8923,21.9189,95600.0
2012-08-31 12:25:00,32.91,32.95,32.91,32.94,48300.0,21.9189,21.9456,21.9189,21.9389,48300.0
2012-08-31 12:30:00,32.95,32.95,32.92,32.94,88900.0,21.9456,21.9456,21.9256,21.9389,88900.0
2012-08-31 12:35:00,32.94,32.96,32.94,32.94,21100.0,21.9389,21.9522,21.9389,21.9389,21100.0
2012-08-31 12:40:00,32.94,32.98,32.94,32.97,81300.0,21.9389,21.9655,21.9389,21.9589,81300.0
2012-08-31 12:45:00,32.97,32.98,32.95,32.97,49000.0,21.9589,21.9655,21.9456,21.9589,49000.0
2012-08-31 12:50:00,32.98,32.98,32.94,32.96,62900.0,21.9655,21.9655,21.9389,21.9522,62900.0
2012-08-31 12:55:00,32.97,32.99,32.97,32.97,40300.0,21.9589,21.9722,21.9589,21.9589,40300.0
2012-08-31 13:00:00,32.97,32.98,32.95,32.96,100600.0,21.9589,21.9655,21.9456,21.9522,100600.0
2012-08-31 13:05:00,32.96,33.01,32.96,32.97,136200.0,21.9522,21.9855,21.9522,21.9589,136200.0
2012-08-31 13:10:00,32.96,32.97,32.85,32.89,166100.0,21.9522,21.9589,21.879,21.9056,166100.0
2012-08-31 13:15:00,32.89,32.9,32.86,32.86,70700.0,21.9056,21.9123,21.8856,21.8856,70700.0
2012-08-31 13:20:00,32.86,32.88,32.86,32.87,64200.0,21.8856,21.8989,21.8856,21.8923,64200.0
2012-08-31 13:25:00,32.87,32.89,32.86,32.89,71700.0,21.8923,21.9056,21.8856,21.9056,71700.0
2012-08-31 13:30:00,32.89,32.91,32.89,32.91,30700.0,21.9056,21.9189,21.9056,21.9189,30700.0
2012-08-31 13:35:00,32.9,32.91,32.87,32.89,67700.0,21.9123,21.9189,21.8923,21.9056,67700.0
2012-08-31 13:40:00,32.88,32.92,32.88,32.91,21400.0,21.8989,21.9256,21.8989,21.9189,21400.0
2012-08-31 13:45:00,32.91,32.93,32.89,32.91,61000.0,21.9189,21.9322,21.9056,21.9189,61000.0
2012-08-31 13:50:00,32.91,32.96,32.91,32.96,55700.0,21.9189,21.9522,21.9189,21.9522,55700.0
2012-08-31 13:55:00,32.96,32.99,32.95,32.96,92900.0,21.9522,21.9722,21.9456,21.9522,92900.0
2012-08-31 14:00:00,32.95,32.98,32.95,32.98,37200.0,21.9456,21.9655,21.9456,21.9655,37200.0
2012-08-31 14:05:00,32.97,32.99,32.97,32.99,32300.0,21.9589,21.9722,21.9589,21.9722,32300.0
2012-08-31 14:10:00,32.99,33.0,32.97,32.98,37500.0,21.9722,21.9789,21.9589,21.9655,37500.0
2012-08-31 14:15:00,32.98,33.02,32.97,33.01,56000.0,21.9655,21.9922,21.9589,21.9855,56000.0
2012-08-31 14:20:00,33.02,33.02,32.99,33.0,38000.0,21.9922,21.9922,21.9722,21.9789,38000.0
2012-08-31 14:25:00,33.01,33.02,33.0,33.01,47600.0,21.9855,21.9922,21.9789,21.9855,47600.0
2012-08-31 14:30:00,33.02,33.04,33.02,33.03,35500.0,21.9922,22.0055,21.9922,21.9988,35500.0
2012-08-31 14:35:00,33.02,33.05,33.02,33.04,48300.0,21.9922,22.0122,21.9922,22.0055,48300.0
2012-08-31 14:40:00,33.04,33.04,33.02,33.02,27800.0,22.0055,22.0055,21.9922,21.9922,27800.0
2012-08-31 14:45:00,33.02,33.04,33.01,33.02,58000.0,21.9922,22.0055,21.9855,21.9922,58000.0
2012-08-31 14:50:00,33.02,33.03,33.02,33.02,18800.0,21.9922,21.9988,21.9922,21.9922,18800.0
2012-08-31 14:55:00,33.02,33.03,33.02,33.03,27600.0,21.9922,21.9988,21.9922,21.9988,27600.0
2012-08-31 15:00:00,33.02,33.03,32.96,32.96,62800.0,21.9922,21.9988,21.9522,21.9522,62800.0
2012-08-31 15:05:00,32.97,32.99,32.96,32.98,38800.0,21.9589,21.9722,21.9522,21.9655,38800.0
2012-08-31 15:10:00,32.98,32.99,32.97,32.98,60100.0,21.9655,21.9722,21.9589,21.9655,60100.0
2012-08-31 15:15:00,32.99,33.0,32.97,32.99,62000.0,21.9722,21.9789,21.9589,21.9722,62000.0
2012-08-31 15:20:00,32.99,33.01,32.98,33.0,54700.0,21.9722,21.9855,21.9655,21.9789,54700.0
2012-08-31 15:25:00,33.0,33.0,32.97,32.99,64500.0,21.9789,21.9789,21.9589,21.9722,64500.0
2012-08-31 15:30:00,32.98,33.0,32.97,33.0,80800.0,21.9655,21.9789,21.9589,21.9789,80800.0
2012-08-31 15:35:00,33.0,33.03,32.99,33.02,122500.0,21.9789,21.9988,21.9722,21.9922,122500.0
2012-08-31 15:40:00,33.01,33.02,32.97,32.99,71700.0,21.9855,21.9922,21.9589,21.9722,71700.0
2012-08-31 15:45:00,32.98,33.02,32.98,33.02,65100.0,21.9655,21.9922,21.9655,21.9922,65100.0
2012-08-31 15:50:00,33.02,33.06,33.01,33.04,232100.0,21.9922,22.0188,21.9855,22.0055,232100.0
2012-08-31 15:55:00,33.04,33.08,33.01,33.01,511900.0,22.0055,22.0321,21.9855,21.9855,511900.0
2012-09-04 09:30:00,33.04,33.16,33.02,33.09,304100.0,22.0055,22.0854,21.9922,22.0388,304100.0
2012-09-04 09:35:00,33.08,33.1,33.05,33.09,174900.0,22.0321,22.0455,22.0122,22.0388,174900.0
2012-09-04 09:40:00,33.09,33.09,33.03,33.03,145000.0,22.0388,22.0388,21.9988,21.9988,145000.0
2012-09-04 09:45:00,33.02,33.07,33.02,33.05,180000.0,21.9922,22.0255,21.9922,22.0122,180000.0
2012-09-04 09:50:00,33.05,33.05,33.0,33.03,132200.0,22.0122,22.0122,21.9789,21.9988,132200.0
2012-09-04 09:55:00,33.04,33.04,33.0,33.0,71600.0,22.0055,22.0055,21.9789,21.9789,71600.0
2012-09-04 10:00:00,33.0,33.02,32.97,33.02,152500.0,21.9789,21.9922,21.9589,21.9922,152500.0
2012-09-04 10:05:00,33.01,33.02,32.9,32.95,110300.0,21.9855,21.9922,21.9123,21.9456,110300.0
2012-09-04 10:10:00,32.95,32.95,32.92,32.92,82000.0,21.9456,21.9456,21.9256,21.9256,82000.0
2012-09-04 10:15:00,32.92,32.98,32.91,32.94,106500.0,21.9256,21.9655,21.9189,21.9389,106500.0
2012-09-04 10:20:00,32.93,32.95,32.91,32.93,110700.0,21.9322,21.9456,21.9189,21.9322,110700.0
2012-09-04 10:25:00,32.92,32.94,32.91,32.92,46000.0,21.9256,21.9389,21.9189,21.9256,46000.0
2012-09-04 10:30:00,32.93,32.94,32.9,32.92,93200.0,21.9322,21.9389,21.9123,21.9256,93200.0
2012-09-04 10:35:00,32.92,32.95,32.9,32.94,99400.0,21.9256,21.9456,21.9123,21.9389,99400.0
2012-09-04 10:40:00,32.95,32.95,32.92,32.94,67500.0,21.9456,21.9456,21.9256,21.9389,67500.0
2012-09-04 10:45:00,32.94,32.95,32.9,32.92,76300.0,21.9389,21.9456,21.9123,21.9256,76300.0
2012-09-04 10:50:00,32.91,32.96,32.91,32.96,57200.0,21.9189,21.9522,21.9189,21.9522,57200.0
2012-09-04 10:55:00,32.95,32.96,32.91,32.91,53200.0,21.9456,21.9522,21.9189,21.9189,53200.0
2012-09-04 11:00:00,32.92,32.94,32.91,32.94,53900.0,21.9256,21.9389,21.9189,21.9389,53900.0
2012-09-04 11:05:00,32.94,32.99,32.94,32.98,72500.0,21.9389,21.9722,21.9389,21.9655,72500.0
2012-09-04 11:10:00,32.97,33.0,32.97,32.99,43600.0,21.9589,21.9789,21.9589,21.9722,43600.0
2012-09-04 11:15:00,32.98,33.01,32.97,33.01,53100.0,21.9655,21.9855,21.9589,21.9855,53100.0
2012-09-04 11:20:00,33.01,33.03,32.99,33.02,50400.0,21.9855,21.9988,21.9722,21.9922,50400.0
2012-09-04 11:25:00,33.01,33.03,33.0,33.01,46200.0,21.9855,21.9988,21.9789,21.9855,46200.0
2012-09-04 11:30:00,33.01,33.03,32.98,33.0,57500.0,21.9855,21.9988,21.9655,21.9789,57500.0
2012-09-04 11:35:00,32.99,33.03,32.99,33.03,36200.0,21.9722,21.9988,21.9722,21.9988,36200.0
2012-09-04 11:40:00,33.03,33.03,33.01,33.02,57200.0,21.9988,21.9988,21.9855,21.9922,57200.0
2012-09-04 11:45:00,33.02,33.05,33.02,33.05,41400.0,21.9922,22.0122,21.9922,22.0122,41400.0
2012-09-04 11:50:00,33.05,33.06,33.0,33.04,186300.0,22.0122,22.0188,21.9789,22.0055,186300.0
2012-09-04 11:55:00,33.04,33.05,33.04,33.04,34700.0,22.0055,22.0122,22.0055,22.0055,34700.0
2012-09-04 12:00:00,33.04,33.05,33.04,33.05,39600.0,22.0055,22.0122,22.0055,22.0122,39600.0
2012-09-04 12:05:00,33.05,33.07,33.04,33.07,65900.0,22.0122,22.0255,22.0055,22.0255,65900.0
2012-09-04 12:10:00,33.07,33.09,33.07,33.08,56300.0,22.0255,22.0388,22.0255,22.0321,56300.0
2012-09-04 12:15:00,33.08,33.08,33.06,33.06,66900.0,22.0321,22.0321,22.0188,22.0188,66900.0
2012-09-04 12:20:00,33.06,33.1,33.06,33.08,67000.0,22.0188,22.0455,22.0188,22.0321,67000.0
2012-09-04 12:25:00,33.08,33.11,33.08,33.09,71500.0,22.0321,22.0521,22.0321,22.0388,71500.0
2012-09-04 12:30:00,33.1,33.1,33.09,33.09,18600.0,22.0455,22.0455,22.0388,22.0388,18600.0
2012-09-04 12:35:00,33.09,33.12,33.09,33.12,61600.0,22.0388,22.0588,22.0388,22.0588,61600.0
2012-09-04 12:40:00,33.12,33.13,33.11,33.13,35600.0,22.0588,22.0654,22.0521,22.0654,35600.0
2012-09-04 12:45:00,33.12,33.15,33.1,33.11,74200.0,22.0588,22.0788,22.0455,22.0521,74200.0
2012-09-04 12:50:00,33.1,33.12,33.1,33.12,19100.0,22.0455,22.0588,22.0455,22.0588,19100.0
2012-09-04 12:55:00,33.12,33.14,33.11,33.12,108800.0,22.0588,22.0721,22.0521,22.0588,108800.0
2012-09-04 13:00:00,33.11,33.14,33.1,33.12,76900.0,22.0521,22.0721,22.0455,22.0588,76900.0
2012-09-04 13:05:00,33.12,33.12,33.11,33.12,42900.0,22.0588,22.0588,22.0521,22.0588,42900.0
2012-09-04 13:10:00,33.11,33.12,33.09,33.11,57100.0,22.0521,22.0588,22.0388,22.0521,57100.0
2012-09-04 13:15:00,33.1,33.1,33.09,33.09,19200.0,22.0455,22.0455,22.0388,22.0388,19200.0
2012-09-04 13:20:00,33.09,33.1,33.09,33.1,25600.0,22.0388,22.0455,22.0388,22.0455,25600.0
2012-09-04 13:25:00,33.09,33.1,33.08,33.09,53000.0,22.0388,22.0455,22.0321,22.0388,53000.0
2012-09-04 13:30:00,33.1,33.11,33.07,33.07,80400.0,22.0455,22.0521,22.0255,22.0255,80400.0
2012-09-04 13:35:00,33.07,33.1,33.07,33.09,43100.0,22.0255,22.0455,22.0255,22.0388,43100.0
2012-09-04 13:40:00,33.08,33.09,33.07,33.09,34000.0,22.0321,22.0388,22.0255,22.0388,34000.0
2012-09-04 13:45:00,33.09,33.11,33.09,33.09,43000.0,22.0388,22.0521,22.0388,22.0388,43000.0
2012-09-04 13:50:00,33.09,33.11,33.08,33.1,31600.0,22.0388,22.0521,22.0321,22.0455,31600.0
2012-09-04 13:55:00,33.1,33.12,33.09,33.09,48400.0,22.0455,22.0588,22.0388,22.0388,48400.0
2012-09-04 14:00:00,33.1,33.11,33.07,33.09,71200.0,22.0455,22.0521,22.0255,22.0388,71200.0
2012-09-04 14:05:00,33.08,33.12,33.08,33.12,54100.0,22.0321,22.0588,22.0321,22.0588,54100.0
2012-09-04 14:10:00,33.12,33.14,33.11,33.11,61200.0,22.0588,22.0721,22.0521,22.0521,61200.0
2012-09-04 14:15:00,33.11,33.14,33.11,33.13,75800.0,22.0521,22.0721,22.0521,22.0654,75800.0
2012-09-04 14:20:00,33.14,33.14,33.11,33.12,90000.0,22.0721,22.0721,22.0521,22.0588,90000.0
2012-09-04 14:25:00,33.11,33.15,33.11,33.13,68000.0,22.0521,22.0788,22.0521,22.0654,68000.0
2012-09-04 14:30:00,33.13,33.16,33.13,33.15,55500.0,22.0654,22.0854,22.0654,22.0788,55500.0
2012-09-04 14:35:00,33.15,33.22,33.15,33.19,189700.0,22.0788,22.1254,22.0788,22.1054,189700.0
2012-09-04 14:40:00,33.18,33.21,33.17,33.2,74300.0,22.0987,22.1187,22.0921,22.1121,74300.0
2012-09-04 14:45:00,33.2,33.22,33.2,33.22,40600.0,22.1121,22.1254,22.1121,22.1254,40600.0
2012-09-04 14:50:00,33.22,33.22,33.19,33.2,55000.0,22.1254,22.1254,22.1054,22.1121,55000.0
2012-09-04 14:55:00,33.19,33.2,33.17,33.18,89800.0,22.1054,22.1121,22.0921,22.0987,89800.0
2012-09-04 15:00:00,33.17,33.18,33.16,33.18,43600.0,22.0921,22.0987,22.0854,22.0987,43600.0
2012-09-04 15:05:00,33.18,33.2,33.17,33.19,105900.0,22.0987,22.1121,22.0921,22.1054,105900.0
2012-09-04 15:10:00,33.19,33.21,33.18,33.2,52400.0,22.1054,22.1187,22.0987,22.1121,52400.0
2012-09-04 15:15:00,33.2,33.21,33.18,33.21,67500.0,22.1121,22.1187,22.0987,22.1187,67500.0
2012-09-04 15:20:00,33.2,33.23,33.2,33.22,118100.0,22.1121,22.132,22.1121,22.1254,118100.0
2012-09-04 15:25:00,33.21,33.22,33.18,33.22,90400.0,22.1187,22.1254,22.0987,22.1254,90400.0
2012-09-04 15:30:00,33.22,33.22,33.19,33.2,91400.0,22.1254,22.1254,22.1054,22.1121,91400.0
2012-09-04 15:35:00,33.21,33.21,33.15,33.15,65200.0,22.1187,22.1187,22.0788,22.0788,65200.0
2012-09-04 15:40:00,33.15,33.18,33.14,33.14,95400.0,22.0788,22.0987,22.0721,22.0721,95400.0
2012-09-04 15:45:00,33.15,33.19,33.13,33.19,139800.0,22.0788,22.1054,22.0654,22.1054,139800.0
2012-09-04 15:50:00,33.19,33.19,33.17,33.19,77600.0,22.1054,22.1054,22.0921,22.1054,77600.0
2012-09-04 15:55:00,33.18,33.19,33.13,33.13,209800.0,22.0987,22.1054,22.0654,22.0654,209800.0
2012-09-05 09:30:00,33.2,33.31,33.17,33.17,171100.0,22.1121,22.1853,22.0921,22.0921,171100.0
2012-09-05 09:35:00,33.18,33.26,33.12,33.2,68600.0,22.0987,22.152,22.0588,22.1121,68600.0
2012-09-05 09:40:00,33.19,33.23,33.14,33.17,71000.0,22.1054,22.132,22.0721,22.0921,71000.0
2012-09-05 09:45:00,33.16,33.18,33.11,33.16,87100.0,22.0854,22.0987,22.0521,22.0854,87100.0
2012-09-05 09:50:00,33.15,33.17,33.13,33.14,121800.0,22.0788,22.0921,22.0654,22.0721,121800.0
2012-09-05 09:55:00,33.14,33.15,33.1,33.11,62500.0,22.0721,22.0788,22.0455,22.0521,62500.0
2012-09-05 10:00:00,33.11,33.15,33.1,33.13,108000.0,22.0521,22.0788,22.0455,22.0654,108000.0
2012-09-05 10:05:00,33.13,33.14,33.1,33.1,87300.0,22.0654,22.0721,22.0455,22.0455,87300.0
2012-09-05 10:10:00,33.09,33.15,33.09,33.13,144800.0,22.0388,22.0788,22.0388,22.0654,144800.0
2012-09-05 10:15:00,33.12,33.14,33.09,33.12,89400.0,22.0588,22.0721,22.0388,22.0588,89400.0
2012-09-05 10:20:00,33.12,33.16,33.11,33.12,95000.0,22.0588,22.0854,22.0521,22.0588,95000.0
2012-09-05 10:25:00,33.11,33.16,33.11,33.16,64900.0,22.0521,22.0854,22.0521,22.0854,64900.0
2012-09-05 10:30:00,33.16,33.18,33.15,33.15,178900.0,22.0854,22.0987,22.0788,22.0788,178900.0
2012-09-05 10:35:00,33.16,33.16,33.12,33.13,66100.0,22.0854,22.0854,22.0588,22.0654,66100.0
2012-09-05 10:40:00,33.12,33.14,33.07,33.07,101600.0,22.0588,22.0721,22.0255,22.0255,101600.0
2012-09-05 10:45:00,33.08,33.08,33.05,33.06,67500.0,22.0321,22.0321,22.0122,22.0188,67500.0
2012-09-05 10:50:00,33.06,33.07,33.01,33.04,130200.0,22.0188,22.0255,21.9855,22.0055,130200.0
2012-09-05 10:55:00,33.04,33.06,33.01,33.04,119700.0,22.0055,22.0188,21.9855,22.0055,119700.0
2012-09-05 11:00:00,33.03,33.06,33.02,33.05,83700.0,21.9988,22.0188,21.9922,22.0122,83700.0
2012-09-05 11:05:00,33.05,33.06,33.02,33.03,58900.0,22.0122,22.0188,21.9922,21.9988,58900.0
2012-09-05 11:10:00,33.02,33.06,33.02,33.06,67400.0,21.9922,22.0188,21.9922,22.0188,67400.0
2012-09-05 11:15:00,33.06,33.09,33.04,33.09,86700.0,22.0188,22.0388,22.0055,22.0388,86700.0
2012-09-05 11:20:00,33.09,33.09,33.04,33.07,82400.0,22.0388,22.0388,22.0055,22.0255,82400.0
2012-09-05 11:25:00,33.07,33.09,33.04,33.06,182200.0,22.0255,22.0388,22.0055,22.0188,182200.0
2012-09-05 11:30:00,33.05,33.09,33.05,33.07,91700.0,22.0122,22.0388,22.0122,22.0255,91700.0
2012-09-05 11:35:00,33.07,33.07,33.04,33.04,109300.0,22.0255,22.0255,22.0055,22.0055,109300.0
2012-09-05 11:40:00,33.04,33.05,33.0,33.04,82800.0,22.0055,22.0122,21.9789,22.0055,82800.0
2012-09-05 11:45:00,33.04,33.05,33.03,33.04,34700.0,22.0055,22.0122,21.9988,22.0055,34700.0
2012-09-05 11:50:00,33.03,33.05,33.02,33.02,161900.0,21.9988,22.0122,21.9922,21.9922,161900.0
2012-09-05 11:55:00,33.02,33.06,33.01,33.04,154500.0,21.9922,22.0188,21.9855,22.0055,154500.0
2012-09-05 12:00:00,33.04,33.05,33.02,33.02,43000.0,22.0055,22.0122,21.9922,21.9922,43000.0
2012-09-05 12:05:00,33.02,33.03,33.01,33.03,29000.0,21.9922,21.9988,21.9855,21.9988,29000.0
2012-09-05 12:10:00,33.03,33.04,33.0,33.0,60100.0,21.9988,22.0055,21.9789,21.9789,60100.0
2012-09-05 12:15:00,33.01,33.02,33.0,33.01,85000.0,21.9855,21.9922,21.9789,21.9855,85000.0
2012-09-05 12:20:00,33.01,33.01,33.0,33.0,23500.0,21.9855,21.9855,21.9789,21.9789,23500.0
2012-09-05 12:25:00,33.01,33.02,33.0,33.01,69200.0,21.9855,21.9922,21.9789,21.9855,69200.0
2012-09-05 12:30:00,33.01,33.02,32.99,32.99,90200.0,21.9855,21.9922,21.9722,21.9722,90200.0
2012-09-05 12:35:00,32.99,32.99,32.98,32.99,18900.0,21.9722,21.9722,21.9655,21.9722,18900.0
2012-09-05 12:40:00,32.98,32.99,32.97,32.98,109200.0,21.9655,21.9722,21.9589,21.9655,109200.0
2012-09-05 12:45:00,32.98,32.98,32.96,32.98,41400.0,21.9655,21.9655,21.9522,21.9655,41400.0
2012-09-05 12:50:00,32.98,32.98,32.95,32.95,59800.0,21.9655,21.9655,21.9456,21.9456,59800.0
2012-09-05 12:55:00,32.96,32.97,32.95,32.96,36100.0,21.9522,21.9589,21.9456,21.9522,36100.0
2012-09-05 13:00:00,32.96,33.01,32.96,32.96,202800.0,21.9522,21.9855,21.9522,21.9522,202800.0
2012-09-05 13:05:00,32.96,32.99,32.95,32.98,90800.0,21.9522,21.9722,21.9456,21.9655,90800.0
2012-09-05 13:10:00,32.99,33.0,32.96,32.97,76500.0,21.9722,21.9789,21.9522,21.9589,76500.0
2012-09-05 13:15:00,32.98,32.99,32.97,32.99,75500.0,21.9655,21.9722,21.9589,21.9722,75500.0
2012-09-05 13:20:00,32.99,33.0,32.97,32.99,56200.0,21.9722,21.9789,21.9589,21.9722,56200.0
2012-09-05 13:25:00,32.99,33.0,32.97,32.98,120600.0,21.9722,21.9789,21.9589,21.9655,120600.0
2012-09-05 13:30:00,32.98,32.99,32.95,32.95,63900.0,21.9655,21.9722,21.9456,21.9456,63900.0
2012-09-05 13:35:00,32.96,32.97,32.95,32.95,29500.0,21.9522,21.9589,21.9456,21.9456,29500.0
2012-09-05 13:40:00,32.95,32.96,32.93,32.94,77300.0,21.9456,21.9522,21.9322,21.9389,77300.0
2012-09-05 13:45:00,32.94,32.94,32.9,32.91,122300.0,21.9389,21.9389,21.9123,21.9189,122300.0
2012-09-05 13:50:00,32.9,32.91,32.88,32.89,130600.0,21.9123,21.9189,21.8989,21.9056,130600.0
2012-09-05 13:55:00,32.89,32.9,32.88,32.88,82000.0,21.9056,21.9123,21.8989,21.8989,82000.0
2012-09-05 14:00:00,32.89,32.9,32.88,32.89,102600.0,21.9056,21.9123,21.8989,21.9056,102600.0
2012-09-05 14:05:00,32.88,32.89,32.87,32.87,94700.0,21.8989,21.9056,21.8923,21.8923,94700.0
2012-09-05 14:10:00,32.87,32.88,32.86,32.87,63700.0,21.8923,21.8989,21.8856,21.8923,63700.0
2012-09-05 14:15:00,32.86,32.88,32.85,32.85,148500.0,21.8856,21.8989,21.879,21.879,148500.0
2012-09-05 14:20:00,32.86,32.87,32.84,32.86,125300.0,21.8856,21.8923,21.8723,21.8856,125300.0
2012-09-05 14:25:00,32.86,32.88,32.85,32.87,49800.0,21.8856,21.8989,21.879,21.8923,49800.0
2012-09-05 14:30:00,32.88,32.91,32.88,32.9,71000.0,21.8989,21.9189,21.8989,21.9123,71000.0
2012-09-05 14:35:00,32.89,32.93,32.89,32.93,68700.0,21.9056,21.9322,21.9056,21.9322,68700.0
2012-09-05 14:40:00,32.93,32.96,32.93,32.95,151900.0,21.9322,21.9522,21.9322,21.9456,151900.0
2012-09-05 14:45:00,32.95,32.97,32.95,32.97,36500.0,21.9456,21.9589,21.9456,21.9589,36500.0
2012-09-05 14:50:00,32.97,32.98,32.96,32.97,44900.0,21.9589,21.9655,21.9522,21.9589,44900.0
2012-09-05 14:55:00,32.98,32.98,32.96,32.96,78700.0,21.9655,21.9655,21.9522,21.9522,78700.0
2012-09-05 15:00:00,32.96,32.97,32.91,32.92,121400.0,21.9522,21.9589,21.9189,21.9256,121400.0
2012-09-05 15:05:00,32.91,32.94,32.89,32.94,146200.0,21.9189,21.9389,21.9056,21.9389,146200.0
2012-09-05 15:10:00,32.94,32.98,32.92,32.98,98200.0,21.9389,21.9655,21.9256,21.9655,98200.0
2012-09-05 15:15:00,32.98,32.98,32.96,32.98,72500.0,21.9655,21.9655,21.9522,21.9655,72500.0
2012-09-05 15:20:00,32.98,33.0,32.97,33.0,103200.0,21.9655,21.9789,21.9589,21.9789,103200.0
2012-09-05 15:25:00,33.0,33.01,32.99,33.0,102400.0,21.9789,21.9855,21.9722,21.9789,102400.0
2012-09-05 15:30:00,33.0,33.04,33.0,33.02,191700.0,21.9789,22.0055,21.9789,21.9922,191700.0
2012-09-05 15:35:00,33.02,33.05,33.02,33.05,134900.0,21.9922,22.0122,21.9922,22.0122,134900.0
2012-09-05 15:40:00,33.05,33.06,33.02,33.03,138000.0,22.0122,22.0188,21.9922,21.9988,138000.0
2012-09-05 15:45:00,33.04,33.06,33.01,33.04,212000.0,22.0055,22.0188,21.9855,22.0055,212000.0
2012-09-05 15:50:00,33.05,33.06,33.04,33.06,157500.0,22.0122,22.0188,22.0055,22.0188,157500.0
2012-09-05 15:55:00,33.06,33.07,33.03,33.07,607600.0,22.0188,22.0255,21.9988,22.0255,607600.0
2012-09-06 09:30:00,33.33,33.35,33.09,33.23,269700.0,22.1986,22.212,22.0388,22.132,269700.0
2012-09-06 09:35:00,33.25,33.33,33.23,33.27,116100.0,22.1454,22.1986,22.132,22.1587,116100.0
2012-09-06 09:40:00,33.28,33.35,33.26,33.3,144600.0,22.1653,22.212,22.152,22.1787,144600.0
2012-09-06 09:45:00,33.31,33.32,33.28,33.3,81100.0,22.1853,22.192,22.1653,22.1787,81100.0
2012-09-06 09:50:00,33.29,33.3,33.28,33.3,59100.0,22.172,22.1787,22.1653,22.1787,59100.0
2012-09-06 09:55:00,33.3,33.36,33.3,33.33,98700.0,22.1787,22.2186,22.1787,22.1986,98700.0
2012-09-06 10:00:00,33.33,33.4,33.33,33.4,112500.0,22.1986,22.2453,22.1986,22.2453,112500.0
2012-09-06 10:05:00,33.4,33.42,33.38,33.4,84600.0,22.2453,22.2586,22.2319,22.2453,84600.0
2012-09-06 10:10:00,33.41,33.44,33.4,33.4,108000.0,22.2519,22.2719,22.2453,22.2453,108000.0
2012-09-06 10:15:00,33.4,33.41,33.35,33.35,108400.0,22.2453,22.2519,22.212,22.212,108400.0
2012-09-06 10:20:00,33.34,33.35,33.3,33.31,173400.0,22.2053,22.212,22.1787,22.1853,173400.0
2012-09-06 10:25:00,33.31,33.34,33.29,33.33,210200.0,22.1853,22.2053,22.172,22.1986,210200.0
2012-09-06 10:30:00,33.34,33.35,33.3,33.34,62700.0,22.2053,22.212,22.1787,22.2053,62700.0
2012-09-06 10:35:00,33.35,33.42,33.35,33.39,148200.0,22.212,22.2586,22.212,22.2386,148200.0
2012-09-06 10:40:00,33.39,33.41,33.37,33.38,93100.0,22.2386,22.2519,22.2253,22.2319,93100.0
2012-09-06 10:45:00,33.38,33.4,33.37,33.39,56300.0,22.2319,22.2453,22.2253,22.2386,56300.0
2012-09-06 10:50:00,33.4,33.42,33.38,33.4,67800.0,22.2453,22.2586,22.2319,22.2453,67800.0
2012-09-06 10:55:00,33.39,33.42,33.38,33.4,80300.0,22.2386,22.2586,22.2319,22.2453,80300.0
2012-09-06 11:00:00,33.4,33.41,33.36,33.39,99700.0,22.2453,22.2519,22.2186,22.2386,99700.0
2012-09-06 11:05:00,33.39,33.41,33.37,33.4,84800.0,22.2386,22.2519,22.2253,22.2453,84800.0
2012-09-06 11:10:00,33.4,33.41,33.39,33.41,44900.0,22.2453,22.2519,22.2386,22.2519,44900.0
2012-09-06 11:15:00,33.41,33.46,33.4,33.4,202200.0,22.2519,22.2852,22.2453,22.2453,202200.0
2012-09-06 11:20:00,33.39,33.4,33.36,33.38,36600.0,22.2386,22.2453,22.2186,22.2319,36600.0
2012-09-06 11:25:00,33.38,33.42,33.36,33.41,117700.0,22.2319,22.2586,22.2186,22.2519,117700.0
2012-09-06 11:30:00,33.42,33.45,33.4,33.41,109700.0,22.2586,22.2786,22.2453,22.2519,109700.0
2012-09-06 11:35:00,33.41,33.46,33.41,33.44,81000.0,22.2519,22.2852,22.2519,22.2719,81000.0
2012-09-06 11:40:00,33.43,33.43,33.39,33.39,42700.0,22.2652,22.2652,22.2386,22.2386,42700.0
2012-09-06 11:45:00,33.4,33.43,33.37,33.43,77400.0,22.2453,22.2652,22.2253,22.2652,77400.0
2012-09-06 11:50:00,33.42,33.44,33.41,33.43,92200.0,22.2586,22.2719,22.2519,22.2652,92200.0
2012-09-06 11:55:00,33.43,33.47,33.42,33.44,140300.0,22.2652,22.2919,22.2586,22.2719,140300.0
2012-09-06 12:00:00,33.45,33.48,33.44,33.47,81100.0,22.2786,22.2986,22.2719,22.2919,81100.0
2012-09-06 12:05:00,33.47,33.48,33.46,33.46,32800.0,22.2919,22.2986,22.2852,22.2852,32800.0
2012-09-06 12:10:00,33.46,33.49,33.45,33.48,63700.0,22.2852,22.3052,22.2786,22.2986,63700.0
2012-09-06 12:15:00,33.48,33.5,33.46,33.46,80700.0,22.2986,22.3119,22.2852,22.2852,80700.0
2012-09-06 12:20:00,33.47,33.47,33.45,33.45,31400.0,22.2919,22.2919,22.2786,22.2786,31400.0
2012-09-06 12:25:00,33.45,33.47,33.45,33.47,24100.0,22.2786,22.2919,22.2786,22.2919,24100.0
2012-09-06 12:30:00,33.46,33.48,33.45,33.46,81300.0,22.2852,22.2986,22.2786,22.2852,81300.0
2012-09-06 12:35:00,33.45,33.48,33.45,33.45,42400.0,22.2786,22.2986,22.2786,22.2786,42400.0
2012-09-06 12:40:00,33.45,33.45,33.41,33.43,47100.0,22.2786,22.2786,22.2519,22.2652,47100.0
2012-09-06 12:45:00,33.44,33.46,33.4,33.4,30200.0,22.2719,22.2852,22.2453,22.2453,30200.0
2012-09-06 12:50:00,33.41,33.45,33.4,33.42,52700.0,22.2519,22.2786,22.2453,22.2586,52700.0
2012-09-06 12:55:00,33.42,33.42,33.38,33.4,57900.0,22.2586,22.2586,22.2319,22.2453,57900.0
2012-09-06 13:00:00,33.39,33.4,33.39,33.4,13800.0,22.2386,22.2453,22.2386,22.2453,13800.0
2012-09-06 13:05:00,33.4,33.4,33.35,33.35,96600.0,22.2453,22.2453,22.212,22.212,96600.0
2012-09-06 13:10:00,33.34,33.37,33.34,33.37,94200.0,22.2053,22.2253,22.2053,22.2253,94200.0
2012-09-06 13:15:00,33.37,33.38,33.35,33.36,36500.0,22.2253,22.2319,22.212,22.2186,36500.0
2012-09-06 13:20:00,33.36,33.38,33.36,33.37,57300.0,22.2186,22.2319,22.2186,22.2253,57300.0
2012-09-06 13:25:00,33.37,33.38,33.35,33.38,30700.0,22.2253,22.2319,22.212,22.2319,30700.0
2012-09-06 13:30:00,33.38,33.38,33.35,33.35,38200.0,22.2319,22.2319,22.212,22.212,38200.0
2012-09-06 13:35:00,33.35,33.39,33.35,33.39,71100.0,22.212,22.2386,22.212,22.2386,71100.0
2012-09-06 13:40:00,33.38,33.42,33.38,33.42,66800.0,22.2319,22.2586,22.2319,22.2586,66800.0
2012-09-06 13:45:00,33.42,33.45,33.41,33.44,57500.0,22.2586,22.2786,22.2519,22.2719,57500.0
2012-09-06 13:50:00,33.43,33.46,33.41,33.43,107900.0,22.2652,22.2852,22.2519,22.2652,107900.0
2012-09-06 13:55:00,33.42,33.44,33.42,33.42,67500.0,22.2586,22.2719,22.2586,22.2586,67500.0
2012-09-06 14:00:00,33.42,33.46,33.42,33.46,59200.0,22.2586,22.2852,22.2586,22.2852,59200.0
2012-09-06 14:05:00,33.46,33.47,33.45,33.45,37900.0,22.2852,22.2919,22.2786,22.2786,37900.0
2012-09-06 14:10:00,33.45,33.47,33.45,33.45,53700.0,22.2786,22.2919,22.2786,22.2786,53700.0
2012-09-06 14:15:00,33.45,33.48,33.45,33.47,55800.0,22.2786,22.2986,22.2786,22.2919,55800.0
2012-09-06 14:20:00,33.46,33.49,33.46,33.48,45700.0,22.2852,22.3052,22.2852,22.2986,45700.0
2012-09-06 14:25:00,33.47,33.48,33.45,33.48,62200.0,22.2919,22.2986,22.2786,22.2986,62200.0
2012-09-06 14:30:00,33.48,33.5,33.46,33.48,86400.0,22.2986,22.3119,22.2852,22.2986,86400.0
2012-09-06 14:35:00,33.48,33.49,33.45,33.47,67300.0,22.2986,22.3052,22.2786,22.2919,67300.0
2012-09-06 14:40:00,33.46,33.46,33.43,33.45,80000.0,22.2852,22.2852,22.2652,22.2786,80000.0
2012-09-06 14:45:00,33.45,33.47,33.43,33.44,111900.0,22.2786,22.2919,22.2652,22.2719,111900.0
2012-09-06 14:50:00,33.45,33.47,33.44,33.46,105600.0,22.2786,22.2919,22.2719,22.2852,105600.0
2012-09-06 14:55:00,33.46,33.47,33.41,33.43,77200.0,22.2852,22.2919,22.2519,22.2652,77200.0
2012-09-06 15:00:00,33.44,33.44,33.41,33.41,68200.0,22.2719,22.2719,22.2519,22.2519,68200.0
2012-09-06 15:05:00,33.41,33.43,33.4,33.4,41200.0,22.2519,22.2652,22.2453,22.2453,41200.0
2012-09-06 15:10:00,33.4,33.42,33.4,33.4,53800.0,22.2453,22.2586,22.2453,22.2453,53800.0
2012-09-06 15:15:00,33.4,33.45,33.4,33.41,95300.0,22.2453,22.2786,22.2453,22.2519,95300.0
2012-09-06 15:20:00,33.41,33.42,33.4,33.4,85600.0,22.2519,22.2586,22.2453,22.2453,85600.0
2012-09-06 15:25:00,33.41,33.41,33.4,33.4,69600.0,22.2519,22.2519,22.2453,22.2453,69600.0
2012-09-06 15:30:00,33.41,33.45,33.4,33.43,198200.0,22.2519,22.2786,22.2453,22.2652,198200.0
2012-09-06 15:35:00,33.44,33.46,33.43,33.43,132100.0,22.2719,22.2852,22.2652,22.2652,132100.0
2012-09-06 15:40:00,33.43,33.45,33.42,33.43,109600.0,22.2652,22.2786,22.2586,22.2652,109600.0
2012-09-06 15:45:00,33.44,33.45,33.42,33.44,136600.0,22.2719,22.2786,22.2586,22.2719,136600.0
2012-09-06 15:50:00,33.45,33.46,33.43,33.43,213800.0,22.2786,22.2852,22.2652,22.2652,213800.0
2012-09-06 15:55:00,33.43,33.48,33.43,33.47,375000.0,22.2652,22.2986,22.2652,22.2919,375000.0
2012-09-07 09:30:00,33.48,33.58,33.44,33.53,181500.0,22.2986,22.3652,22.2719,22.3319,181500.0
2012-09-07 09:35:00,33.52,33.52,33.4,33.43,131100.0,22.3252,22.3252,22.2453,22.2652,131100.0
2012-09-07 09:40:00,33.43,33.45,33.33,33.35,160000.0,22.2652,22.2786,22.1986,22.212,160000.0
2012-09-07 09:45:00,33.35,33.41,33.35,33.38,94200.0,22.212,22.2519,22.212,22.2319,94200.0
2012-09-07 09:50:00,33.39,33.43,33.35,33.42,102100.0,22.2386,22.2652,22.212,22.2586,102100.0
2012-09-07 09:55:00,33.42,33.44,33.35,33.38,81900.0,22.2586,22.2719,22.212,22.2319,81900.0
2012-09-07 10:00:00,33.39,33.43,33.3,33.32,147000.0,22.2386,22.2652,22.1787,22.192,147000.0
2012-09-07 10:05:00,33.32,33.35,33.28,33.3,139100.0,22.192,22.212,22.1653,22.1787,139100.0
2012-09-07 10:10:00,33.3,33.34,33.27,33.29,112400.0,22.1787,22.2053,22.1587,22.172,112400.0
2012-09-07 10:15:00,33.3,33.32,33.28,33.29,109300.0,22.1787,22.192,22.1653,22.172,109300.0
2012-09-07 10:20:00,33.29,33.31,33.24,33.26,94700.0,22.172,22.1853,22.1387,22.152,94700.0
2012-09-07 10:25:00,33.27,33.32,33.27,33.31,81200.0,22.1587,22.192,22.1587,22.1853,81200.0
2012-09-07 10:30:00,33.32,33.32,33.22,33.24,158300.0,22.192,22.192,22.1254,22.1387,158300.0
2012-09-07 10:35:00,33.24,33.25,33.2,33.21,158000.0,22.1387,22.1454,22.1121,22.1187,158000.0
2012-09-07 10:40:00,33.2,33.21,33.14,33.15,210500.0,22.1121,22.1187,22.0721,22.0788,210500.0
2012-09-07 10:45:00,33.16,33.21,33.15,33.21,109300.0,22.0854,22.1187,22.0788,22.1187,109300.0
2012-09-07 10:50:00,33.22,33.26,33.21,33.23,81400.0,22.1254,22.152,22.1187,22.132,81400.0
2012-09-07 10:55:00,33.24,33.24,33.19,33.2,76900.0,22.1387,22.1387,22.1054,22.1121,76900.0
2012-09-07 11:00:00,33.2,33.22,33.17,33.21,130500.0,22.1121,22.1254,22.0921,22.1187,130500.0
2012-09-07 11:05:00,33.22,33.23,33.2,33.23,125200.0,22.1254,22.132,22.1121,22.132,125200.0
2012-09-07 11:10:00,33.23,33.23,33.21,33.23,94100.0,22.132,22.132,22.1187,22.132,94100.0
2012-09-07 11:15:00,33.23,33.23,33.2,33.2,179200.0,22.132,22.132,22.1121,22.1121,179200.0
2012-09-07 11:20:00,33.21,33.24,33.19,33.23,66800.0,22.1187,22.1387,22.1054,22.132,66800.0
2012-09-07 11:25:00,33.24,33.25,33.2,33.2,118400.0,22.1387,22.1454,22.1121,22.1121,118400.0
2012-09-07 11:30:00,33.21,33.23,33.2,33.2,97000.0,22.1187,22.132,22.1121,22.1121,97000.0
2012-09-07 11:35:00,33.2,33.21,33.19,33.2,67700.0,22.1121,22.1187,22.1054,22.1121,67700.0
2012-09-07 11:40:00,33.21,33.21,33.17,33.18,45900.0,22.1187,22.1187,22.0921,22.0987,45900.0
2012-09-07 11:45:00,33.17,33.18,33.17,33.17,37200.0,22.0921,22.0987,22.0921,22.0921,37200.0
2012-09-07 11:50:00,33.18,33.18,33.15,33.16,48400.0,22.0987,22.0987,22.0788,22.0854,48400.0
2012-09-07 11:55:00,33.15,33.19,33.15,33.19,73400.0,22.0788,22.1054,22.0788,22.1054,73400.0
2012-09-07 12:00:00,33.19,33.19,33.16,33.19,125400.0,22.1054,22.1054,22.0854,22.1054,125400.0
2012-09-07 12:05:00,33.18,33.19,33.16,33.16,64200.0,22.0987,22.1054,22.0854,22.0854,64200.0
2012-09-07 12:10:00,33.16,33.17,33.15,33.17,64400.0,22.0854,22.0921,22.0788,22.0921,64400.0
2012-09-07 12:15:00,33.16,33.17,33.15,33.16,32800.0,22.0854,22.0921,22.0788,22.0854,32800.0
2012-09-07 12:20:00,33.15,33.17,33.14,33.14,135400.0,22.0788,22.0921,22.0721,22.0721,135400.0
2012-09-07 12:25:00,33.14,33.15,33.12,33.12,29700.0,22.0721,22.0788,22.0588,22.0588,29700.0
2012-09-07 12:30:00,33.12,33.13,33.12,33.12,15600.0,22.0588,22.0654,22.0588,22.0588,15600.0
2012-09-07 12:35:00,33.13,33.16,33.13,33.15,48100.0,22.0654,22.0854,22.0654,22.0788,48100.0
2012-09-07 12:40:00,33.14,33.18,33.14,33.16,165600.0,22.0721,22.0987,22.0721,22.0854,165600.0
2012-09-07 12:45:00,33.15,33.19,33.15,33.18,54000.0,22.0788,22.1054,22.0788,22.0987,54000.0
2012-09-07 12:50:00,33.18,33.19,33.16,33.19,29900.0,22.0987,22.1054,22.0854,22.1054,29900.0
2012-09-07 12:55:00,33.19,33.2,33.17,33.18,35700.0,22.1054,22.1121,22.0921,22.0987,35700.0
2012-09-07 13:00:00,33.18,33.21,33.18,33.2,30700.0,22.0987,22.1187,22.0987,22.1121,30700.0
2012-09-07 13:05:00,33.19,33.21,33.19,33.21,28700.0,22.1054,22.1187,22.1054,22.1187,28700.0
2012-09-07 13:10:00,33.2,33.2,33.18,33.18,27400.0,22.1121,22.1121,22.0987,22.0987,27400.0
2012-09-07 13:15:00,33.19,33.21,33.18,33.21,64100.0,22.1054,22.1187,22.0987,22.1187,64100.0
2012-09-07 13:20:00,33.21,33.23,33.2,33.23,32300.0,22.1187,22.132,22.1121,22.132,32300.0
2012-09-07 13:25:00,33.23,33.26,33.23,33.25,58300.0,22.132,22.152,22.132,22.1454,58300.0
2012-09-07 13:30:00,33.25,33.25,33.24,33.24,18600.0,22.1454,22.1454,22.1387,22.1387,18600.0
2012-09-07 13:35:00,33.25,33.26,33.24,33.25,36000.0,22.1454,22.152,22.1387,22.1454,36000.0
2012-09-07 13:40:00,33.24,33.26,33.24,33.24,73900.0,22.1387,22.152,22.1387,22.1387,73900.0
2012-09-07 13:45:00,33.25,33.25,33.24,33.25,29600.0,22.1454,22.1454,22.1387,22.1454,29600.0
2012-09-07 13:50:00,33.24,33.26,33.24,33.25,54300.0,22.1387,22.152,22.1387,22.1454,54300.0
2012-09-07 13:55:00,33.24,33.25,33.23,33.24,67300.0,22.1387,22.1454,22.132,22.1387,67300.0
2012-09-07 14:00:00,33.25,33.26,33.24,33.25,75400.0,22.1454,22.152,22.1387,22.1454,75400.0
2012-09-07 14:05:00,33.26,33.26,33.21,33.23,124000.0,22.152,22.152,22.1187,22.132,124000.0
2012-09-07 14:10:00,33.23,33.23,33.22,33.23,29500.0,22.132,22.132,22.1254,22.132,29500.0
2012-09-07 14:15:00,33.23,33.25,33.22,33.25,77200.0,22.132,22.1454,22.1254,22.1454,77200.0
2012-09-07 14:20:00,33.24,33.25,33.22,33.22,65300.0,22.1387,22.1454,22.1254,22.1254,65300.0
2012-09-07 14:25:00,33.22,33.24,33.22,33.23,44200.0,22.1254,22.1387,22.1254,22.132,44200.0
2012-09-07 14:30:00,33.23,33.24,33.22,33.23,29300.0,22.132,22.1387,22.1254,22.132,29300.0
2012-09-07 14:35:00,33.23,33.24,33.22,33.22,64700.0,22.132,22.1387,22.1254,22.1254,64700.0
2012-09-07 14:40:00,33.22,33.23,33.21,33.22,45700.0,22.1254,22.132,22.1187,22.1254,45700.0
2012-09-07 14:45:00,33.22,33.25,33.21,33.23,53600.0,22.1254,22.1454,22.1187,22.132,53600.0
2012-09-07 14:50:00,33.23,33.24,33.22,33.23,32000.0,22.132,22.1387,22.1254,22.132,32000.0
2012-09-07 14:55:00,33.23,33.24,33.21,33.22,71700.0,22.132,22.1387,22.1187,22.1254,71700.0
2012-09-07 15:00:00,33.22,33.22,33.2,33.2,60800.0,22.1254,22.1254,22.1121,22.1121,60800.0
2012-09-07 15:05:00,33.2,33.22,33.19,33.2,80100.0,22.1121,22.1254,22.1054,22.1121,80100.0
2012-09-07 15:10:00,33.2,33.22,33.19,33.22,68700.0,22.1121,22.1254,22.1054,22.1254,68700.0
2012-09-07 15:15:00,33.21,33.23,33.21,33.22,51100.0,22.1187,22.132,22.1187,22.1254,51100.0
2012-09-07 15:20:00,33.22,33.23,33.21,33.23,82500.0,22.1254,22.132,22.1187,22.132,82500.0
2012-09-07 15:25:00,33.23,33.25,33.21,33.22,89500.0,22.132,22.1454,22.1187,22.1254,89500.0
2012-09-07 15:30:00,33.21,33.23,33.2,33.21,116700.0,22.1187,22.132,22.1121,22.1187,116700.0
2012-09-07 15:35:00,33.21,33.25,33.21,33.23,128500.0,22.1187,22.1454,22.1187,22.132,128500.0
2012-09-07 15:40:00,33.23,33.24,33.22,33.24,135700.0,22.132,22.1387,22.1254,22.1387,135700.0
2012-09-07 15:45:00,33.24,33.26,33.24,33.25,163600.0,22.1387,22.152,22.1387,22.1454,163600.0
2012-09-07 15:50:00,33.25,33.27,33.24,33.27,171000.0,22.1454,22.1587,22.1387,22.1587,171000.0
2012-09-07 15:55:00,33.27,33.3,33.25,33.3,500900.0,22.1587,22.1787,22.1454,22.1787,500900.0
2012-09-10 09:30:00,33.2,33.32,33.2,33.25,180300.0,22.1121,22.192,22.1121,22.1454,180300.0
2012-09-10 09:35:00,33.26,33.29,33.24,33.25,85700.0,22.152,22.172,22.1387,22.1454,85700.0
2012-09-10 09:40:00,33.25,33.26,33.2,33.2,68700.0,22.1454,22.152,22.1121,22.1121,68700.0
2012-09-10 09:45:00,33.21,33.21,33.16,33.16,54500.0,22.1187,22.1187,22.0854,22.0854,54500.0
2012-09-10 09:50:00,33.16,33.17,33.13,33.13,78900.0,22.0854,22.0921,22.0654,22.0654,78900.0
2012-09-10 09:55:00,33.13,33.15,33.13,33.14,62100.0,22.0654,22.0788,22.0654,22.0721,62100.0
2012-09-10 10:00:00,33.14,33.18,33.13,33.16,119700.0,22.0721,22.0987,22.0654,22.0854,119700.0
2012-09-10 10:05:00,33.16,33.2,33.15,33.2,98700.0,22.0854,22.1121,22.0788,22.1121,98700.0
2012-09-10 10:10:00,33.2,33.27,33.19,33.25,128200.0,22.1121,22.1587,22.1054,22.1454,128200.0
2012-09-10 10:15:00,33.26,33.3,33.25,33.28,151800.0,22.152,22.1787,22.1454,22.1653,151800.0
2012-09-10 10:20:00,33.28,33.29,33.22,33.24,129700.0,22.1653,22.172,22.1254,22.1387,129700.0
2012-09-10 10:25:00,33.25,33.26,33.23,33.23,59500.0,22.1454,22.152,22.132,22.132,59500.0
2012-09-10 10:30:00,33.24,33.24,33.23,33.23,117700.0,22.1387,22.1387,22.132,22.132,117700.0
2012-09-10 10:35:00,33.23,33.25,33.22,33.25,47300.0,22.132,22.1454,22.1254,22.1454,47300.0
2012-09-10 10:40:00,33.25,33.29,33.24,33.29,75000.0,22.1454,22.172,22.1387,22.172,75000.0
2012-09-10 10:45:00,33.29,33.3,33.27,33.27,95900.0,22.172,22.1787,22.1587,22.1587,95900.0
2012-09-10 10:50:00,33.27,33.32,33.27,33.32,82200.0,22.1587,22.192,22.1587,22.192,82200.0
2012-09-10 10:55:00,33.31,33.32,33.28,33.29,135500.0,22.1853,22.192,22.1653,22.172,135500.0
2012-09-10 11:00:00,33.28,33.28,33.25,33.25,28500.0,22.1653,22.1653,22.1454,22.1454,28500.0
2012-09-10 11:05:00,33.26,33.26,33.23,33.25,42000.0,22.152,22.152,22.132,22.1454,42000.0
2012-09-10 11:10:00,33.25,33.26,33.23,33.25,117000.0,22.1454,22.152,22.132,22.1454,117000.0
2012-09-10 11:15:00,33.27,33.28,33.27,33.27,29900.0,22.1587,22.1653,22.1587,22.1587,29900.0
2012-09-10 11:20:00,33.28,33.3,33.27,33.3,55700.0,22.1653,22.1787,22.1587,22.1787,55700.0
2012-09-10 11:25:00,33.3,33.31,33.29,33.3,46500.0,22.1787,22.1853,22.172,22.1787,46500.0
2012-09-10 11:30:00,33.3,33.31,33.26,33.27,155400.0,22.1787,22.1853,22.152,22.1587,155400.0
2012-09-10 11:35:00,33.28,33.28,33.26,33.27,115600.0,22.1653,22.1653,22.152,22.1587,115600.0
2012-09-10 11:40:00,33.26,33.28,33.26,33.27,22500.0,22.152,22.1653,22.152,22.1587,22500.0
2012-09-10 11:45:00,33.28,33.3,33.25,33.26,159200.0,22.1653,22.1787,22.1454,22.152,159200.0
2012-09-10 11:50:00,33.25,33.26,33.21,33.22,137600.0,22.1454,22.152,22.1187,22.1254,137600.0
2012-09-10 11:55:00,33.21,33.22,33.21,33.22,30500.0,22.1187,22.1254,22.1187,22.1254,30500.0
2012-09-10 12:00:00,33.22,33.25,33.21,33.25,111400.0,22.1254,22.1454,22.1187,22.1454,111400.0
2012-09-10 12:05:00,33.25,33.25,33.24,33.25,27700.0,22.1454,22.1454,22.1387,22.1454,27700.0
2012-09-10 12:10:00,33.25,33.29,33.25,33.29,44800.0,22.1454,22.172,22.1454,22.172,44800.0
2012-09-10 12:15:00,33.28,33.3,33.27,33.27,52000.0,22.1653,22.1787,22.1587,22.1587,52000.0
2012-09-10 12:20:00,33.27,33.28,33.27,33.27,134900.0,22.1587,22.1653,22.1587,22.1587,134900.0
2012-09-10 12:25:00,33.27,33.29,33.26,33.29,78300.0,22.1587,22.172,22.152,22.172,78300.0
2012-09-10 12:30:00,33.28,33.29,33.26,33.27,42300.0,22.1653,22.172,22.152,22.1587,42300.0
2012-09-10 12:35:00,33.27,33.28,33.26,33.28,33700.0,22.1587,22.1653,22.152,22.1653,33700.0
2012-09-10 12:40:00,33.27,33.29,33.26,33.27,163600.0,22.1587,22.172,22.152,22.1587,163600.0
2012-09-10 12:45:00,33.27,33.27,33.25,33.25,25700.0,22.1587,22.1587,22.1454,22.1454,25700.0
2012-09-10 12:50:00,33.25,33.26,33.23,33.23,112000.0,22.1454,22.152,22.132,22.132,112000.0
2012-09-10 12:55:00,33.23,33.24,33.23,33.23,12400.0,22.132,22.1387,22.132,22.132,12400.0
2012-09-10 13:00:00,33.23,33.27,33.23,33.27,48300.0,22.132,22.1587,22.132,22.1587,48300.0
2012-09-10 13:05:00,33.27,33.28,33.27,33.28,21700.0,22.1587,22.1653,22.1587,22.1653,21700.0
2012-09-10 13:10:00,33.28,33.3,33.27,33.3,47300.0,22.1653,22.1787,22.1587,22.1787,47300.0
2012-09-10 13:15:00,33.3,33.3,33.29,33.3,25800.0,22.1787,22.1787,22.172,22.1787,25800.0
2012-09-10 13:20:00,33.29,33.3,33.26,33.27,76200.0,22.172,22.1787,22.152,22.1587,76200.0
2012-09-10 13:25:00,33.27,33.27,33.26,33.27,22400.0,22.1587,22.1587,22.152,22.1587,22400.0
2012-09-10 13:30:00,33.26,33.27,33.25,33.25,36900.0,22.152,22.1587,22.1454,22.1454,36900.0
2012-09-10 13:35:00,33.25,33.26,33.23,33.23,58900.0,22.1454,22.152,22.132,22.132,58900.0
2012-09-10 13:40:00,33.23,33.27,33.23,33.25,163400.0,22.132,22.1587,22.132,22.1454,163400.0
2012-09-10 13:45:00,33.26,33.27,33.25,33.27,20000.0,22.152,22.1587,22.1454,22.1587,20000.0
2012-09-10 13:50:00,33.27,33.27,33.26,33.26,29300.0,22.1587,22.1587,22.152,22.152,29300.0
2012-09-10 13:55:00,33.27,33.27,33.26,33.27,76200.0,22.1587,22.1587,22.152,22.1587,76200.0
2012-09-10 14:00:00,33.26,33.29,33.26,33.27,115300.0,22.152,22.172,22.152,22.1587,115300.0
2012-09-10 14:05:00,33.27,33.28,33.27,33.28,26800.0,22.1587,22.1653,22.1587,22.1653,26800.0
2012-09-10 14:10:00,33.27,33.28,33.27,33.27,39300.0,22.1587,22.1653,22.1587,22.1587,39300.0
2012-09-10 14:15:00,33.27,33.29,33.24,33.25,262900.0,22.1587,22.172,22.1387,22.1454,262900.0
2012-09-10 14:20:00,33.26,33.26,33.25,33.26,32900.0,22.152,22.152,22.1454,22.152,32900.0
2012-09-10 14:25:00,33.25,33.27,33.25,33.25,165900.0,22.1454,22.1587,22.1454,22.1454,165900.0
2012-09-10 14:30:00,33.26,33.28,33.25,33.27,219100.0,22.152,22.1653,22.1454,22.1587,219100.0
2012-09-10 14:35:00,33.26,33.27,33.26,33.26,37400.0,22.152,22.1587,22.152,22.152,37400.0
2012-09-10 14:40:00,33.26,33.27,33.26,33.27,48000.0,22.152,22.1587,22.152,22.1587,48000.0
2012-09-10 14:45:00,33.27,33.3,33.26,33.3,68400.0,22.1587,22.1787,22.152,22.1787,68400.0
2012-09-10 14:50:00,33.3,33.3,33.28,33.29,56600.0,22.1787,22.1787,22.1653,22.172,56600.0
2012-09-10 14:55:00,33.29,33.29,33.28,33.28,58400.0,22.172,22.172,22.1653,22.1653,58400.0
2012-09-10 15:00:00,33.29,33.29,33.25,33.25,54500.0,22.172,22.172,22.1454,22.1454,54500.0
2012-09-10 15:05:00,33.25,33.26,33.23,33.23,57800.0,22.1454,22.152,22.132,22.132,57800.0
2012-09-10 15:10:00,33.23,33.23,33.22,33.22,50600.0,22.132,22.132,22.1254,22.1254,50600.0
2012-09-10 15:15:00,33.23,33.23,33.19,33.19,322900.0,22.132,22.132,22.1054,22.1054,322900.0
2012-09-10 15:20:00,33.19,33.21,33.18,33.19,147600.0,22.1054,22.1187,22.0987,22.1054,147600.0
2012-09-10 15:25:00,33.19,33.2,33.19,33.19,177500.0,22.1054,22.1121,22.1054,22.1054,177500.0
2012-09-10 15:30:00,33.2,33.2,33.16,33.18,206800.0,22.1121,22.1121,22.0854,22.0987,206800.0
2012-09-10 15:35:00,33.18,33.19,33.17,33.18,97100.0,22.0987,22.1054,22.0921,22.0987,97100.0
2012-09-10 15:40:00,33.17,33.2,33.16,33.17,331800.0,22.0921,22.1121,22.0854,22.0921,331800.0
2012-09-10 15:45:00,33.18,33.18,33.13,33.15,150500.0,22.0987,22.0987,22.0654,22.0788,150500.0
2012-09-10 15:50:00,33.15,33.17,33.14,33.14,163800.0,22.0788,22.0921,22.0721,22.0721,163800.0
2012-09-10 15:55:00,33.15,33.15,33.13,33.13,211600.0,22.0788,22.0788,22.0654,22.0654,211600.0
2012-09-11 09:30:00,33.56,33.65,33.45,33.58,513500.0,22.3518,22.4118,22.2786,22.3652,513500.0
2012-09-11 09:35:00,33.58,33.65,33.58,33.64,144000.0,22.3652,22.4118,22.3652,22.4051,144000.0
2012-09-11 09:40:00,33.64,33.64,33.53,33.57,193100.0,22.4051,22.4051,22.3319,22.3585,193100.0
2012-09-11 09:45:00,33.57,33.58,33.51,33.54,179600.0,22.3585,22.3652,22.3185,22.3385,179600.0
2012-09-11 09:50:00,33.54,33.58,33.51,33.52,173600.0,22.3385,22.3652,22.3185,22.3252,173600.0
2012-09-11 09:55:00,33.52,33.54,33.51,33.52,144600.0,22.3252,22.3385,22.3185,22.3252,144600.0
2012-09-11 10:00:00,33.53,33.59,33.52,33.54,128900.0,22.3319,22.3718,22.3252,22.3385,128900.0
2012-09-11 10:05:00,33.54,33.57,33.51,33.55,81800.0,22.3385,22.3585,22.3185,22.3452,81800.0
2012-09-11 10:10:00,33.55,33.62,33.53,33.6,214400.0,22.3452,22.3918,22.3319,22.3785,214400.0
2012-09-11 10:15:00,33.59,33.61,33.55,33.58,156400.0,22.3718,22.3851,22.3452,22.3652,156400.0
2012-09-11 10:20:00,33.58,33.6,33.58,33.6,59900.0,22.3652,22.3785,22.3652,22.3785,59900.0
2012-09-11 10:25:00,33.59,33.6,33.57,33.59,74500.0,22.3718,22.3785,22.3585,22.3718,74500.0
2012-09-11 10:30:00,33.59,33.62,33.59,33.61,92200.0,22.3718,22.3918,22.3718,22.3851,92200.0
2012-09-11 10:35:00,33.62,33.63,33.6,33.6,98800.0,22.3918,22.3985,22.3785,22.3785,98800.0
2012-09-11 10:40:00,33.6,33.61,33.59,33.61,100400.0,22.3785,22.3851,22.3718,22.3851,100400.0
2012-09-11 10:45:00,33.61,33.62,33.59,33.6,152300.0,22.3851,22.3918,22.3718,22.3785,152300.0
2012-09-11 10:50:00,33.6,33.63,33.59,33.62,125600.0,22.3785,22.3985,22.3718,22.3918,125600.0
2012-09-11 10:55:00,33.62,33.63,33.58,33.59,176300.0,22.3918,22.3985,22.3652,22.3718,176300.0
2012-09-11 11:00:00,33.59,33.6,33.53,33.55,155300.0,22.3718,22.3785,22.3319,22.3452,155300.0
2012-09-11 11:05:00,33.55,33.57,33.55,33.57,106000.0,22.3452,22.3585,22.3452,22.3585,106000.0
2012-09-11 11:10:00,33.56,33.57,33.52,33.52,58000.0,22.3518,22.3585,22.3252,22.3252,58000.0
2012-09-11 11:15:00,33.53,33.54,33.52,33.53,48500.0,22.3319,22.3385,22.3252,22.3319,48500.0
2012-09-11 11:20:00,33.53,33.55,33.5,33.51,166600.0,22.3319,22.3452,22.3119,22.3185,166600.0
2012-09-11 11:25:00,33.51,33.53,33.5,33.51,113000.0,22.3185,22.3319,22.3119,22.3185,113000.0
2012-09-11 11:30:00,33.51,33.51,33.47,33.47,157500.0,22.3185,22.3185,22.2919,22.2919,157500.0
2012-09-11 11:35:00,33.47,33.53,33.47,33.53,76600.0,22.2919,22.3319,22.2919,22.3319,76600.0
2012-09-11 11:40:00,33.53,33.53,33.47,33.47,149500.0,22.3319,22.3319,22.2919,22.2919,149500.0
2012-09-11 11:45:00,33.48,33.48,33.45,33.46,177500.0,22.2986,22.2986,22.2786,22.2852,177500.0
2012-09-11 11:50:00,33.46,33.48,33.45,33.48,231000.0,22.2852,22.2986,22.2786,22.2986,231000.0
2012-09-11 11:55:00,33.47,33.48,33.46,33.47,26700.0,22.2919,22.2986,22.2852,22.2919,26700.0
2012-09-11 12:00:00,33.46,33.47,33.46,33.47,18500.0,22.2852,22.2919,22.2852,22.2919,18500.0
2012-09-11 12:05:00,33.47,33.48,33.45,33.48,73700.0,22.2919,22.2986,22.2786,22.2986,73700.0
2012-09-11 12:10:00,33.48,33.48,33.46,33.47,33800.0,22.2986,22.2986,22.2852,22.2919,33800.0
2012-09-11 12:15:00,33.47,33.51,33.47,33.49,51700.0,22.2919,22.3185,22.2919,22.3052,51700.0
2012-09-11 12:20:00,33.49,33.5,33.48,33.5,49000.0,22.3052,22.3119,22.2986,22.3119,49000.0
2012-09-11 12:25:00,33.5,33.53,33.49,33.52,201200.0,22.3119,22.3319,22.3052,22.3252,201200.0
2012-09-11 12:30:00,33.52,33.58,33.52,33.58,638200.0,22.3252,22.3652,22.3252,22.3652,638200.0
2012-09-11 12:35:00,33.58,33.58,33.56,33.56,288700.0,22.3652,22.3652,22.3518,22.3518,288700.0
2012-09-11 12:40:00,33.57,33.58,33.54,33.58,168300.0,22.3585,22.3652,22.3385,22.3652,168300.0
2012-09-11 12:45:00,33.58,33.58,33.54,33.57,92200.0,22.3652,22.3652,22.3385,22.3585,92200.0
2012-09-11 12:50:00,33.58,33.59,33.57,33.59,114600.0,22.3652,22.3718,22.3585,22.3718,114600.0
2012-09-11 12:55:00,33.59,33.63,33.58,33.63,146000.0,22.3718,22.3985,22.3652,22.3985,146000.0
2012-09-11 13:00:00,33.63,33.65,33.6,33.63,111700.0,22.3985,22.4118,22.3785,22.3985,111700.0
2012-09-11 13:05:00,33.62,33.68,33.62,33.68,112200.0,22.3918,22.4318,22.3918,22.4318,112200.0
2012-09-11 13:10:00,33.67,33.68,33.65,33.65,77100.0,22.4251,22.4318,22.4118,22.4118,77100.0
2012-09-11 13:15:00,33.65,33.68,33.64,33.67,72100.0,22.4118,22.4318,22.4051,22.4251,72100.0
2012-09-11 13:20:00,33.68,33.68,33.67,33.67,48100.0,22.4318,22.4318,22.4251,22.4251,48100.0
2012-09-11 13:25:00,33.68,33.69,33.67,33.68,76100.0,22.4318,22.4384,22.4251,22.4318,76100.0
2012-09-11 13:30:00,33.67,33.69,33.67,33.68,99800.0,22.4251,22.4384,22.4251,22.4318,99800.0
2012-09-11 13:35:00,33.67,33.68,33.63,33.64,76900.0,22.4251,22.4318,22.3985,22.4051,76900.0
2012-09-11 13:40:00,33.64,33.65,33.63,33.65,66400.0,22.4051,22.4118,22.3985,22.4118,66400.0
2012-09-11 13:45:00,33.65,33.7,33.65,33.7,74000.0,22.4118,22.4451,22.4118,22.4451,74000.0
2012-09-11 13:50:00,33.69,33.7,33.67,33.68,67000.0,22.4384,22.4451,22.4251,22.4318,67000.0
2012-09-11 13:55:00,33.67,33.7,33.67,33.7,55000.0,22.4251,22.4451,22.4251,22.4451,55000.0
2012-09-11 14:00:00,33.7,33.7,33.67,33.69,91100.0,22.4451,22.4451,22.4251,22.4384,91100.0
2012-09-11 14:05:00,33.68,33.7,33.66,33.67,307100.0,22.4318,22.4451,22.4184,22.4251,307100.0
2012-09-11 14:10:00,33.66,33.67,33.64,33.65,51300.0,22.4184,22.4251,22.4051,22.4118,51300.0
2012-09-11 14:15:00,33.65,33.69,33.64,33.68,137100.0,22.4118,22.4384,22.4051,22.4318,137100.0
2012-09-11 14:20:00,33.68,33.71,33.67,33.7,109400.0,22.4318,22.4517,22.4251,22.4451,109400.0
2012-09-11 14:25:00,33.71,33.72,33.7,33.72,84600.0,22.4517,22.4584,22.4451,22.4584,84600.0
2012-09-11 14:30:00,33.72,33.73,33.7,33.73,130000.0,22.4584,22.4651,22.4451,22.4651,130000.0
2012-09-11 14:35:00,33.72,33.75,33.72,33.75,92300.0,22.4584,22.4784,22.4584,22.4784,92300.0
2012-09-11 14:40:00,33.74,33.75,33.71,33.71,107700.0,22.4717,22.4784,22.4517,22.4517,107700.0
2012-09-11 14:45:00,33.71,33.71,33.68,33.68,47100.0,22.4517,22.4517,22.4318,22.4318,47100.0
2012-09-11 14:50:00,33.68,33.71,33.67,33.7,84100.0,22.4318,22.4517,22.4251,22.4451,84100.0
2012-09-11 14:55:00,33.69,33.7,33.68,33.68,52400.0,22.4384,22.4451,22.4318,22.4318,52400.0
2012-09-11 15:00:00,33.68,33.68,33.62,33.63,89500.0,22.4318,22.4318,22.3918,22.3985,89500.0
2012-09-11 15:05:00,33.62,33.64,33.61,33.61,91400.0,22.3918,22.4051,22.3851,22.3851,91400.0
2012-09-11 15:10:00,33.62,33.63,33.6,33.63,67900.0,22.3918,22.3985,22.3785,22.3985,67900.0
2012-09-11 15:15:00,33.63,33.63,33.6,33.62,93300.0,22.3985,22.3985,22.3785,22.3918,93300.0
2012-09-11 15:20:00,33.62,33.62,33.58,33.58,76700.0,22.3918,22.3918,22.3652,22.3652,76700.0
2012-09-11 15:25:00,33.59,33.63,33.57,33.63,95400.0,22.3718,22.3985,22.3585,22.3985,95400.0
2012-09-11 15:30:00,33.63,33.64,33.59,33.59,162900.0,22.3985,22.4051,22.3718,22.3718,162900.0
2012-09-11 15:35:00,33.6,33.6,33.57,33.58,75600.0,22.3785,22.3785,22.3585,22.3652,75600.0
2012-09-11 15:40:00,33.57,33.58,33.54,33.55,196900.0,22.3585,22.3652,22.3385,22.3452,196900.0
2012-09-11 15:45:00,33.55,33.58,33.53,33.57,177500.0,22.3452,22.3652,22.3319,22.3585,177500.0
2012-09-11 15:50:00,33.57,33.58,33.54,33.57,183600.0,22.3585,22.3652,22.3385,22.3585,183600.0
2012-09-11 15:55:00,33.57,33.58,33.56,33.56,319100.0,22.3585,22.3652,22.3518,22.3518,319100.0
2012-09-12 09:30:00,33.58,33.69,33.54,33.58,243800.0,22.3652,22.4384,22.3385,22.3652,243800.0
2012-09-12 09:35:00,33.58,33.58,33.5,33.51,201800.0,22.3652,22.3652,22.3119,22.3185,201800.0
2012-09-12 09:40:00,33.51,33.55,33.5,33.55,227200.0,22.3185,22.3452,22.3119,22.3452,227200.0
2012-09-12 09:45:00,33.55,33.58,33.53,33.57,223200.0,22.3452,22.3652,22.3319,22.3585,223200.0
2012-09-12 09:50:00,33.57,33.6,33.54,33.57,202500.0,22.3585,22.3785,22.3385,22.3585,202500.0
2012-09-12 09:55:00,33.57,33.59,33.56,33.56,98400.0,22.3585,22.3718,22.3518,22.3518,98400.0
2012-09-12 10:00:00,33.57,33.59,33.56,33.59,58500.0,22.3585,22.3718,22.3518,22.3718,58500.0
2012-09-12 10:05:00,33.59,33.62,33.58,33.62,78500.0,22.3718,22.3918,22.3652,22.3918,78500.0
2012-09-12 10:10:00,33.62,33.62,33.58,33.58,95700.0,22.3918,22.3918,22.3652,22.3652,95700.0
2012-09-12 10:15:00,33.58,33.63,33.58,33.61,275200.0,22.3652,22.3985,22.3652,22.3851,275200.0
2012-09-12 10:20:00,33.61,33.64,33.59,33.6,218900.0,22.3851,22.4051,22.3718,22.3785,218900.0
2012-09-12 10:25:00,33.61,33.62,33.59,33.61,56700.0,22.3851,22.3918,22.3718,22.3851,56700.0
2012-09-12 10:30:00,33.62,33.64,33.6,33.61,92900.0,22.3918,22.4051,22.3785,22.3851,92900.0
2012-09-12 10:35:00,33.61,33.61,33.6,33.6,63900.0,22.3851,22.3851,22.3785,22.3785,63900.0
2012-09-12 10:40:00,33.61,33.61,33.58,33.58,95700.0,22.3851,22.3851,22.3652,22.3652,95700.0
2012-09-12 10:45:00,33.58,33.58,33.56,33.57,89000.0,22.3652,22.3652,22.3518,22.3585,89000.0
2012-09-12 10:50:00,33.57,33.59,33.55,33.55,143100.0,22.3585,22.3718,22.3452,22.3452,143100.0
2012-09-12 10:55:00,33.55,33.57,33.54,33.56,91500.0,22.3452,22.3585,22.3385,22.3518,91500.0
2012-09-12 11:00:00,33.56,33.56,33.52,33.53,48200.0,22.3518,22.3518,22.3252,22.3319,48200.0
2012-09-12 11:05:00,33.52,33.56,33.52,33.54,42800.0,22.3252,22.3518,22.3252,22.3385,42800.0
2012-09-12 11:10:00,33.55,33.55,33.53,33.53,31300.0,22.3452,22.3452,22.3319,22.3319,31300.0
2012-09-12 11:15:00,33.53,33.57,33.52,33.56,101600.0,22.3319,22.3585,22.3252,22.3518,101600.0
2012-09-12 11:20:00,33.55,33.6,33.55,33.59,51900.0,22.3452,22.3785,22.3452,22.3718,51900.0
2012-09-12 11:25:00,33.59,33.6,33.59,33.59,27300.0,22.3718,22.3785,22.3718,22.3718,27300.0
2012-09-12 11:30:00,33.59,33.6,33.59,33.59,47600.0,22.3718,22.3785,22.3718,22.3718,47600.0
2012-09-12 11:35:00,33.59,33.6,33.59,33.59,28100.0,22.3718,22.3785,22.3718,22.3718,28100.0
2012-09-12 11:40:00,33.59,33.6,33.59,33.59,25400.0,22.3718,22.3785,22.3718,22.3718,25400.0
2012-09-12 11:45:00,33.59,33.63,33.58,33.58,117800.0,22.3718,22.3985,22.3652,22.3652,117800.0
2012-09-12 11:50:00,33.58,33.59,33.52,33.52,79600.0,22.3652,22.3718,22.3252,22.3252,79600.0
2012-09-12 11:55:00,33.52,33.54,33.5,33.54,71700.0,22.3252,22.3385,22.3119,22.3385,71700.0
2012-09-12 12:00:00,33.53,33.54,33.53,33.53,21400.0,22.3319,22.3385,22.3319,22.3319,21400.0
2012-09-12 12:05:00,33.53,33.54,33.53,33.54,28400.0,22.3319,22.3385,22.3319,22.3385,28400.0
2012-09-12 12:10:00,33.53,33.54,33.52,33.52,25600.0,22.3319,22.3385,22.3252,22.3252,25600.0
2012-09-12 12:15:00,33.52,33.53,33.52,33.52,29000.0,22.3252,22.3319,22.3252,22.3252,29000.0
2012-09-12 12:20:00,33.53,33.53,33.52,33.52,99900.0,22.3319,22.3319,22.3252,22.3252,99900.0
2012-09-12 12:25:00,33.52,33.53,33.52,33.52,53300.0,22.3252,22.3319,22.3252,22.3252,53300.0
2012-09-12 12:30:00,33.52,33.53,33.5,33.51,59200.0,22.3252,22.3319,22.3119,22.3185,59200.0
2012-09-12 12:35:00,33.52,33.54,33.5,33.54,76800.0,22.3252,22.3385,22.3119,22.3385,76800.0
2012-09-12 12:40:00,33.54,33.55,33.53,33.54,78500.0,22.3385,22.3452,22.3319,22.3385,78500.0
2012-09-12 12:45:00,33.54,33.55,33.52,33.54,55000.0,22.3385,22.3452,22.3252,22.3385,55000.0
2012-09-12 12:50:00,33.53,33.57,33.53,33.56,46900.0,22.3319,22.3585,22.3319,22.3518,46900.0
2012-09-12 12:55:00,33.56,33.59,33.56,33.58,50000.0,22.3518,22.3718,22.3518,22.3652,50000.0
2012-09-12 13:00:00,33.58,33.62,33.57,33.59,54700.0,22.3652,22.3918,22.3585,22.3718,54700.0
2012-09-12 13:05:00,33.6,33.62,33.57,33.61,71500.0,22.3785,22.3918,22.3585,22.3851,71500.0
2012-09-12 13:10:00,33.62,33.63,33.6,33.62,54100.0,22.3918,22.3985,22.3785,22.3918,54100.0
2012-09-12 13:15:00,33.62,33.63,33.61,33.61,22800.0,22.3918,22.3985,22.3851,22.3851,22800.0
2012-09-12 13:20:00,33.61,33.62,33.61,33.61,25800.0,22.3851,22.3918,22.3851,22.3851,25800.0
2012-09-12 13:25:00,33.62,33.62,33.59,33.61,130000.0,22.3918,22.3918,22.3718,22.3851,130000.0
2012-09-12 13:30:00,33.61,33.61,33.58,33.59,45400.0,22.3851,22.3851,22.3652,22.3718,45400.0
2012-09-12 13:35:00,33.58,33.59,33.57,33.57,27300.0,22.3652,22.3718,22.3585,22.3585,27300.0
2012-09-12 13:40:00,33.57,33.59,33.56,33.58,60300.0,22.3585,22.3718,22.3518,22.3652,60300.0
2012-09-12 13:45:00,33.57,33.59,33.56,33.57,65200.0,22.3585,22.3718,22.3518,22.3585,65200.0
2012-09-12 13:50:00,33.57,33.59,33.57,33.58,67500.0,22.3585,22.3718,22.3585,22.3652,67500.0
2012-09-12 13:55:00,33.57,33.59,33.56,33.59,57000.0,22.3585,22.3718,22.3518,22.3718,57000.0
2012-09-12 14:00:00,33.6,33.6,33.59,33.59,26800.0,22.3785,22.3785,22.3718,22.3718,26800.0
2012-09-12 14:05:00,33.59,33.6,33.59,33.59,28000.0,22.3718,22.3785,22.3718,22.3718,28000.0
2012-09-12 14:10:00,33.6,33.6,33.57,33.58,27900.0,22.3785,22.3785,22.3585,22.3652,27900.0
2012-09-12 14:15:00,33.58,33.58,33.56,33.56,36600.0,22.3652,22.3652,22.3518,22.3518,36600.0
2012-09-12 14:20:00,33.56,33.58,33.55,33.56,60200.0,22.3518,22.3652,22.3452,22.3518,60200.0
2012-09-12 14:25:00,33.57,33.57,33.55,33.57,52200.0,22.3585,22.3585,22.3452,22.3585,52200.0
2012-09-12 14:30:00,33.56,33.58,33.55,33.56,108200.0,22.3518,22.3652,22.3452,22.3518,108200.0
2012-09-12 14:35:00,33.56,33.57,33.55,33.55,28400.0,22.3518,22.3585,22.3452,22.3452,28400.0
2012-09-12 14:40:00,33.55,33.58,33.55,33.57,87000.0,22.3452,22.3652,22.3452,22.3585,87000.0
2012-09-12 14:45:00,33.57,33.57,33.54,33.54,48900.0,22.3585,22.3585,22.3385,22.3385,48900.0
2012-09-12 14:50:00,33.54,33.59,33.54,33.59,45000.0,22.3385,22.3718,22.3385,22.3718,45000.0
2012-09-12 14:55:00,33.58,33.59,33.56,33.57,51600.0,22.3652,22.3718,22.3518,22.3585,51600.0
2012-09-12 15:00:00,33.57,33.58,33.55,33.56,94300.0,22.3585,22.3652,22.3452,22.3518,94300.0
2012-09-12 15:05:00,33.57,33.59,33.56,33.58,39400.0,22.3585,22.3718,22.3518,22.3652,39400.0
2012-09-12 15:10:00,33.58,33.59,33.57,33.59,63900.0,22.3652,22.3718,22.3585,22.3718,63900.0
2012-09-12 15:15:00,33.59,33.59,33.58,33.58,53700.0,22.3718,22.3718,22.3652,22.3652,53700.0
2012-09-12 15:20:00,33.58,33.59,33.58,33.58,79500.0,22.3652,22.3718,22.3652,22.3652,79500.0
2012-09-12 15:25:00,33.58,33.63,33.58,33.62,89800.0,22.3652,22.3985,22.3652,22.3918,89800.0
2012-09-12 15:30:00,33.61,33.62,33.58,33.6,82400.0,22.3851,22.3918,22.3652,22.3785,82400.0
2012-09-12 15:35:00,33.6,33.62,33.57,33.6,144500.0,22.3785,22.3918,22.3585,22.3785,144500.0
2012-09-12 15:40:00,33.61,33.63,33.59,33.59,97000.0,22.3851,22.3985,22.3718,22.3718,97000.0
2012-09-12 15:45:00,33.59,33.6,33.56,33.57,100400.0,22.3718,22.3785,22.3518,22.3585,100400.0
2012-09-12 15:50:00,33.57,33.6,33.56,33.6,112700.0,22.3585,22.3785,22.3518,22.3785,112700.0
2012-09-12 15:55:00,33.6,33.63,33.59,33.6,260200.0,22.3785,22.3985,22.3718,22.3785,260200.0
2012-09-13 09:30:00,33.53,33.75,33.53,33.74,181900.0,22.3319,22.4784,22.3319,22.4717,181900.0
2012-09-13 09:35:00,33.74,33.74,33.55,33.56,81100.0,22.4717,22.4717,22.3452,22.3518,81100.0
2012-09-13 09:40:00,33.57,33.57,33.51,33.53,106100.0,22.3585,22.3585,22.3185,22.3319,106100.0
2012-09-13 09:45:00,33.52,33.53,33.48,33.51,144900.0,22.3252,22.3319,22.2986,22.3185,144900.0
2012-09-13 09:50:00,33.51,33.52,33.48,33.48,76400.0,22.3185,22.3252,22.2986,22.2986,76400.0
2012-09-13 09:55:00,33.48,33.5,33.45,33.47,116300.0,22.2986,22.3119,22.2786,22.2919,116300.0
2012-09-13 10:00:00,33.47,33.47,33.43,33.44,104800.0,22.2919,22.2919,22.2652,22.2719,104800.0
2012-09-13 10:05:00,33.43,33.44,33.39,33.4,196200.0,22.2652,22.2719,22.2386,22.2453,196200.0
2012-09-13 10:10:00,33.39,33.41,33.38,33.4,234300.0,22.2386,22.2519,22.2319,22.2453,234300.0
2012-09-13 10:15:00,33.4,33.4,33.39,33.4,62600.0,22.2453,22.2453,22.2386,22.2453,62600.0
2012-09-13 10:20:00,33.38,33.41,33.38,33.41,127000.0,22.2319,22.2519,22.2319,22.2519,127000.0
2012-09-13 10:25:00,33.41,33.44,33.41,33.44,191100.0,22.2519,22.2719,22.2519,22.2719,191100.0
2012-09-13 10:30:00,33.44,33.49,33.43,33.49,68100.0,22.2719,22.3052,22.2652,22.3052,68100.0
2012-09-13 10:35:00,33.49,33.54,33.48,33.48,200700.0,22.3052,22.3385,22.2986,22.2986,200700.0
2012-09-13 10:40:00,33.48,33.49,33.48,33.48,46100.0,22.2986,22.3052,22.2986,22.2986,46100.0
2012-09-13 10:45:00,33.48,33.48,33.42,33.43,108900.0,22.2986,22.2986,22.2586,22.2652,108900.0
2012-09-13 10:50:00,33.43,33.44,33.42,33.44,62600.0,22.2652,22.2719,22.2586,22.2719,62600.0
2012-09-13 10:55:00,33.43,33.46,33.41,33.45,72000.0,22.2652,22.2852,22.2519,22.2786,72000.0
2012-09-13 11:00:00,33.46,33.48,33.45,33.48,62800.0,22.2852,22.2986,22.2786,22.2986,62800.0
2012-09-13 11:05:00,33.47,33.5,33.47,33.49,62700.0,22.2919,22.3119,22.2919,22.3052,62700.0
2012-09-13 11:10:00,33.48,33.5,33.48,33.5,40900.0,22.2986,22.3119,22.2986,22.3119,40900.0
2012-09-13 11:15:00,33.49,33.5,33.49,33.49,26800.0,22.3052,22.3119,22.3052,22.3052,26800.0
2012-09-13 11:20:00,33.49,33.5,33.47,33.48,71600.0,22.3052,22.3119,22.2919,22.2986,71600.0
2012-09-13 11:25:00,33.47,33.49,33.47,33.48,125300.0,22.2919,22.3052,22.2919,22.2986,125300.0
2012-09-13 11:30:00,33.48,33.52,33.47,33.52,111000.0,22.2986,22.3252,22.2919,22.3252,111000.0
2012-09-13 11:35:00,33.51,33.53,33.5,33.53,33300.0,22.3185,22.3319,22.3119,22.3319,33300.0
2012-09-13 11:40:00,33.53,33.58,33.52,33.57,70100.0,22.3319,22.3652,22.3252,22.3585,70100.0
2012-09-13 11:45:00,33.57,33.58,33.56,33.58,46200.0,22.3585,22.3652,22.3518,22.3652,46200.0
2012-09-13 11:50:00,33.57,33.58,33.53,33.54,48200.0,22.3585,22.3652,22.3319,22.3385,48200.0
2012-09-13 11:55:00,33.53,33.54,33.52,33.54,42300.0,22.3319,22.3385,22.3252,22.3385,42300.0
2012-09-13 12:00:00,33.54,33.57,33.52,33.54,89400.0,22.3385,22.3585,22.3252,22.3385,89400.0
2012-09-13 12:05:00,33.53,33.54,33.52,33.53,30300.0,22.3319,22.3385,22.3252,22.3319,30300.0
2012-09-13 12:10:00,33.52,33.53,33.5,33.51,20100.0,22.3252,22.3319,22.3119,22.3185,20100.0
2012-09-13 12:15:00,33.5,33.51,33.47,33.47,33500.0,22.3119,22.3185,22.2919,22.2919,33500.0
2012-09-13 12:20:00,33.47,33.53,33.47,33.51,52200.0,22.2919,22.3319,22.2919,22.3185,52200.0
2012-09-13 12:25:00,33.51,33.51,33.47,33.5,36900.0,22.3185,22.3185,22.2919,22.3119,36900.0
2012-09-13 12:30:00,33.51,33.75,33.49,33.66,158800.0,22.3185,22.4784,22.3052,22.4184,158800.0
2012-09-13 12:35:00,33.63,33.66,33.52,33.61,115600.0,22.3985,22.4184,22.3252,22.3851,115600.0
2012-09-13 12:40:00,33.61,33.73,33.58,33.65,124800.0,22.3851,22.4651,22.3652,22.4118,124800.0
2012-09-13 12:45:00,33.65,33.68,33.61,33.65,99900.0,22.4118,22.4318,22.3851,22.4118,99900.0
2012-09-13 12:50:00,33.64,33.67,33.61,33.63,54000.0,22.4051,22.4251,22.3851,22.3985,54000.0
2012-09-13 12:55:00,33.63,33.71,33.63,33.7,85000.0,22.3985,22.4517,22.3985,22.4451,85000.0
2012-09-13 13:00:00,33.71,33.76,33.7,33.71,94400.0,22.4517,22.485,22.4451,22.4517,94400.0
2012-09-13 13:05:00,33.71,33.73,33.67,33.68,117900.0,22.4517,22.4651,22.4251,22.4318,117900.0
2012-09-13 13:10:00,33.67,33.69,33.62,33.64,115500.0,22.4251,22.4384,22.3918,22.4051,115500.0
2012-09-13 13:15:00,33.64,33.66,33.62,33.65,118800.0,22.4051,22.4184,22.3918,22.4118,118800.0
2012-09-13 13:20:00,33.65,33.68,33.64,33.66,104400.0,22.4118,22.4318,22.4051,22.4184,104400.0
2012-09-13 13:25:00,33.67,33.7,33.66,33.69,98000.0,22.4251,22.4451,22.4184,22.4384,98000.0
2012-09-13 13:30:00,33.7,33.74,33.69,33.71,164900.0,22.4451,22.4717,22.4384,22.4517,164900.0
2012-09-13 13:35:00,33.71,33.73,33.69,33.71,86400.0,22.4517,22.4651,22.4384,22.4517,86400.0
2012-09-13 13:40:00,33.71,33.72,33.68,33.68,89400.0,22.4517,22.4584,22.4318,22.4318,89400.0
2012-09-13 13:45:00,33.68,33.71,33.66,33.7,101300.0,22.4318,22.4517,22.4184,22.4451,101300.0
2012-09-13 13:50:00,33.69,33.72,33.69,33.71,65000.0,22.4384,22.4584,22.4384,22.4517,65000.0
2012-09-13 13:55:00,33.71,33.72,33.69,33.69,73800.0,22.4517,22.4584,22.4384,22.4384,73800.0
2012-09-13 14:00:00,33.69,33.73,33.68,33.71,187800.0,22.4384,22.4651,22.4318,22.4517,187800.0
2012-09-13 14:05:00,33.71,33.72,33.69,33.71,74200.0,22.4517,22.4584,22.4384,22.4517,74200.0
2012-09-13 14:10:00,33.7,33.75,33.69,33.74,75600.0,22.4451,22.4784,22.4384,22.4717,75600.0
2012-09-13 14:15:00,33.75,33.75,33.7,33.73,90300.0,22.4784,22.4784,22.4451,22.4651,90300.0
2012-09-13 14:20:00,33.74,33.75,33.71,33.75,126300.0,22.4717,22.4784,22.4517,22.4784,126300.0
2012-09-13 14:25:00,33.75,33.85,33.75,33.78,336500.0,22.4784,22.545,22.4784,22.4984,336500.0
2012-09-13 14:30:00,33.78,33.8,33.74,33.76,98600.0,22.4984,22.5117,22.4717,22.485,98600.0
2012-09-13 14:35:00,33.75,33.77,33.71,33.74,126200.0,22.4784,22.4917,22.4517,22.4717,126200.0
2012-09-13 14:40:00,33.73,33.77,33.73,33.75,100500.0,22.4651,22.4917,22.4651,22.4784,100500.0
2012-09-13 14:45:00,33.76,33.76,33.71,33.73,153200.0,22.485,22.485,22.4517,22.4651,153200.0
2012-09-13 14:50:00,33.72,33.73,33.69,33.71,117600.0,22.4584,22.4651,22.4384,22.4517,117600.0
2012-09-13 14:55:00,33.71,33.72,33.68,33.68,138600.0,22.4517,22.4584,22.4318,22.4318,138600.0
2012-09-13 15:00:00,33.68,33.71,33.67,33.71,79100.0,22.4318,22.4517,22.4251,22.4517,79100.0
2012-09-13 15:05:00,33.7,33.74,33.7,33.73,151400.0,22.4451,22.4717,22.4451,22.4651,151400.0
2012-09-13 15:10:00,33.73,33.78,33.73,33.77,137700.0,22.4651,22.4984,22.4651,22.4917,137700.0
2012-09-13 15:15:00,33.76,33.77,33.71,33.72,151400.0,22.485,22.4917,22.4517,22.4584,151400.0
2012-09-13 15:20:00,33.71,33.74,33.69,33.7,364100.0,22.4517,22.4717,22.4384,22.4451,364100.0
2012-09-13 15:25:00,33.7,33.71,33.67,33.68,203700.0,22.4451,22.4517,22.4251,22.4318,203700.0
2012-09-13 15:30:00,33.68,33.7,33.66,33.66,287400.0,22.4318,22.4451,22.4184,22.4184,287400.0
2012-09-13 15:35:00,33.67,33.71,33.67,33.69,199100.0,22.4251,22.4517,22.4251,22.4384,199100.0
2012-09-13 15:40:00,33.69,33.72,33.68,33.72,133500.0,22.4384,22.4584,22.4318,22.4584,133500.0
2012-09-13 15:45:00,33.72,33.72,33.67,33.69,255500.0,22.4584,22.4584,22.4251,22.4384,255500.0
2012-09-13 15:50:00,33.69,33.7,33.67,33.67,201200.0,22.4384,22.4451,22.4251,22.4251,201200.0
2012-09-13 15:55:00,33.67,33.71,33.64,33.71,468200.0,22.4251,22.4517,22.4051,22.4517,468200.0
2012-09-14 09:30:00,33.68,33.69,33.43,33.57,378600.0,22.4318,22.4384,22.2652,22.3585,378600.0
2012-09-14 09:35:00,33.58,33.75,33.47,33.52,427100.0,22.3652,22.4784,22.2919,22.3252,427100.0
2012-09-14 09:40:00,33.52,33.55,33.49,33.52,135200.0,22.3252,22.3452,22.3052,22.3252,135200.0
2012-09-14 09:45:00,33.52,33.52,33.47,33.51,150800.0,22.3252,22.3252,22.2919,22.3185,150800.0
2012-09-14 09:50:00,33.51,33.55,33.49,33.5,235500.0,22.3185,22.3452,22.3052,22.3119,235500.0
2012-09-14 09:55:00,33.5,33.5,33.32,33.33,408100.0,22.3119,22.3119,22.192,22.1986,408100.0
2012-09-14 10:00:00,33.32,33.42,33.31,33.4,181400.0,22.192,22.2586,22.1853,22.2453,181400.0
2012-09-14 10:05:00,33.41,33.41,33.35,33.35,114100.0,22.2519,22.2519,22.212,22.212,114100.0
2012-09-14 10:10:00,33.36,33.4,33.32,33.35,293700.0,22.2186,22.2453,22.192,22.212,293700.0
2012-09-14 10:15:00,33.35,33.35,33.32,33.33,237700.0,22.212,22.212,22.192,22.1986,237700.0
2012-09-14 10:20:00,33.34,33.46,33.33,33.46,210900.0,22.2053,22.2852,22.1986,22.2852,210900.0
2012-09-14 10:25:00,33.45,33.47,33.43,33.46,111400.0,22.2786,22.2919,22.2652,22.2852,111400.0
2012-09-14 10:30:00,33.45,33.46,33.42,33.42,118300.0,22.2786,22.2852,22.2586,22.2586,118300.0
2012-09-14 10:35:00,33.42,33.43,33.39,33.39,88700.0,22.2586,22.2652,22.2386,22.2386,88700.0
2012-09-14 10:40:00,33.39,33.41,33.35,33.35,185300.0,22.2386,22.2519,22.212,22.212,185300.0
2012-09-14 10:45:00,33.35,33.36,33.3,33.31,158700.0,22.212,22.2186,22.1787,22.1853,158700.0
2012-09-14 10:50:00,33.3,33.31,33.28,33.3,177600.0,22.1787,22.1853,22.1653,22.1787,177600.0
2012-09-14 10:55:00,33.29,33.31,33.26,33.29,144300.0,22.172,22.1853,22.152,22.172,144300.0
2012-09-14 11:00:00,33.3,33.31,33.28,33.29,127900.0,22.1787,22.1853,22.1653,22.172,127900.0
2012-09-14 11:05:00,33.29,33.29,33.26,33.27,153900.0,22.172,22.172,22.152,22.1587,153900.0
2012-09-14 11:10:00,33.28,33.29,33.26,33.29,102500.0,22.1653,22.172,22.152,22.172,102500.0
2012-09-14 11:15:00,33.29,33.29,33.26,33.27,71500.0,22.172,22.172,22.152,22.1587,71500.0
2012-09-14 11:20:00,33.27,33.28,33.26,33.28,71900.0,22.1587,22.1653,22.152,22.1653,71900.0
2012-09-14 11:25:00,33.28,33.32,33.27,33.31,81800.0,22.1653,22.192,22.1587,22.1853,81800.0
2012-09-14 11:30:00,33.32,33.32,33.29,33.3,85900.0,22.192,22.192,22.172,22.1787,85900.0
2012-09-14 11:35:00,33.31,33.35,33.31,33.32,76300.0,22.1853,22.212,22.1853,22.192,76300.0
2012-09-14 11:40:00,33.32,33.33,33.3,33.31,51900.0,22.192,22.1986,22.1787,22.1853,51900.0
2012-09-14 11:45:00,33.31,33.63,33.3,33.32,59300.0,22.1853,22.3985,22.1787,22.192,59300.0
2012-09-14 11:50:00,33.32,33.34,33.31,33.32,71000.0,22.192,22.2053,22.1853,22.192,71000.0
2012-09-14 11:55:00,33.33,33.35,33.3,33.32,112200.0,22.1986,22.212,22.1787,22.192,112200.0
2012-09-14 12:00:00,33.33,33.35,33.32,33.34,122300.0,22.1986,22.212,22.192,22.2053,122300.0
2012-09-14 12:05:00,33.34,33.35,33.33,33.35,156600.0,22.2053,22.212,22.1986,22.212,156600.0
2012-09-14 12:10:00,33.35,33.35,33.32,33.34,85300.0,22.212,22.212,22.192,22.2053,85300.0
2012-09-14 12:15:00,33.34,33.35,33.33,33.34,39200.0,22.2053,22.212,22.1986,22.2053,39200.0
2012-09-14 12:20:00,33.35,33.35,33.31,33.32,75400.0,22.212,22.212,22.1853,22.192,75400.0
2012-09-14 12:25:00,33.33,33.35,33.32,33.33,125600.0,22.1986,22.212,22.192,22.1986,125600.0
2012-09-14 12:30:00,33.32,33.34,33.31,33.31,78300.0,22.192,22.2053,22.1853,22.1853,78300.0
2012-09-14 12:35:00,33.31,33.32,33.3,33.3,51300.0,22.1853,22.192,22.1787,22.1787,51300.0
2012-09-14 12:40:00,33.31,33.31,33.3,33.3,65700.0,22.1853,22.1853,22.1787,22.1787,65700.0
2012-09-14 12:45:00,33.31,33.33,33.3,33.32,36500.0,22.1853,22.1986,22.1787,22.192,36500.0
2012-09-14 12:50:00,33.32,33.33,33.31,33.32,74500.0,22.192,22.1986,22.1853,22.192,74500.0
2012-09-14 12:55:00,33.33,33.33,33.31,33.32,46200.0,22.1986,22.1986,22.1853,22.192,46200.0
2012-09-14 13:00:00,33.31,33.31,33.29,33.3,69500.0,22.1853,22.1853,22.172,22.1787,69500.0
2012-09-14 13:05:00,33.29,33.31,33.29,33.29,63600.0,22.172,22.1853,22.172,22.172,63600.0
2012-09-14 13:10:00,33.29,33.3,33.27,33.27,47900.0,22.172,22.1787,22.1587,22.1587,47900.0
2012-09-14 13:15:00,33.27,33.29,33.26,33.27,101000.0,22.1587,22.172,22.152,22.1587,101000.0
2012-09-14 13:20:00,33.27,33.27,33.25,33.26,175200.0,22.1587,22.1587,22.1454,22.152,175200.0
2012-09-14 13:25:00,33.26,33.26,33.17,33.18,162600.0,22.152,22.152,22.0921,22.0987,162600.0
2012-09-14 13:30:00,33.19,33.23,33.19,33.21,67500.0,22.1054,22.132,22.1054,22.1187,67500.0
2012-09-14 13:35:00,33.21,33.21,33.17,33.18,166200.0,22.1187,22.1187,22.0921,22.0987,166200.0
2012-09-14 13:40:00,33.18,33.23,33.17,33.22,69800.0,22.0987,22.132,22.0921,22.1254,69800.0
2012-09-14 13:45:00,33.22,33.23,33.2,33.2,126600.0,22.1254,22.132,22.1121,22.1121,126600.0
2012-09-14 13:50:00,33.2,33.21,33.2,33.2,55800.0,22.1121,22.1187,22.1121,22.1121,55800.0
2012-09-14 13:55:00,33.2,33.22,33.2,33.22,112100.0,22.1121,22.1254,22.1121,22.1254,112100.0
2012-09-14 14:00:00,33.22,33.25,33.21,33.25,104300.0,22.1254,22.1454,22.1187,22.1454,104300.0
2012-09-14 14:05:00,33.25,33.25,33.22,33.25,63400.0,22.1454,22.1454,22.1254,22.1454,63400.0
2012-09-14 14:10:00,33.24,33.25,33.21,33.21,74100.0,22.1387,22.1454,22.1187,22.1187,74100.0
2012-09-14 14:15:00,33.21,33.22,33.2,33.21,84300.0,22.1187,22.1254,22.1121,22.1187,84300.0
2012-09-14 14:20:00,33.21,33.23,33.21,33.23,47800.0,22.1187,22.132,22.1187,22.132,47800.0
2012-09-14 14:25:00,33.22,33.23,33.21,33.21,65000.0,22.1254,22.132,22.1187,22.1187,65000.0
2012-09-14 14:30:00,33.22,33.23,33.2,33.23,68500.0,22.1254,22.132,22.1121,22.132,68500.0
2012-09-14 14:35:00,33.23,33.24,33.2,33.2,82800.0,22.132,22.1387,22.1121,22.1121,82800.0
2012-09-14 14:40:00,33.2,33.22,33.2,33.21,58600.0,22.1121,22.1254,22.1121,22.1187,58600.0
2012-09-14 14:45:00,33.21,33.21,33.2,33.2,37500.0,22.1187,22.1187,22.1121,22.1121,37500.0
2012-09-14 14:50:00,33.2,33.21,33.18,33.19,75600.0,22.1121,22.1187,22.0987,22.1054,75600.0
2012-09-14 14:55:00,33.18,33.26,33.17,33.23,101200.0,22.0987,22.152,22.0921,22.132,101200.0
2012-09-14 15:00:00,33.23,33.23,33.2,33.2,110400.0,22.132,22.132,22.1121,22.1121,110400.0
2012-09-14 15:05:00,33.21,33.22,33.19,33.2,115800.0,22.1187,22.1254,22.1054,22.1121,115800.0
2012-09-14 15:10:00,33.2,33.21,33.18,33.2,124600.0,22.1121,22.1187,22.0987,22.1121,124600.0
2012-09-14 15:15:00,33.19,33.2,33.16,33.16,129900.0,22.1054,22.1121,22.0854,22.0854,129900.0
2012-09-14 15:20:00,33.17,33.18,33.14,33.15,131100.0,22.0921,22.0987,22.0721,22.0788,131100.0
2012-09-14 15:25:00,33.14,33.17,33.14,33.14,184300.0,22.0721,22.0921,22.0721,22.0721,184300.0
2012-09-14 15:30:00,33.15,33.15,33.14,33.15,99900.0,22.0788,22.0788,22.0721,22.0788,99900.0
2012-09-14 15:35:00,33.15,33.22,33.14,33.22,154400.0,22.0788,22.1254,22.0721,22.1254,154400.0
2012-09-14 15:40:00,33.21,33.22,33.17,33.19,243700.0,22.1187,22.1254,22.0921,22.1054,243700.0
2012-09-14 15:45:00,33.18,33.18,33.14,33.14,236400.0,22.0987,22.0987,22.0721,22.0721,236400.0
2012-09-14 15:50:00,33.15,33.16,33.14,33.16,299800.0,22.0788,22.0854,22.0721,22.0854,299800.0
2012-09-14 15:55:00,33.16,33.23,33.15,33.23,883000.0,22.0854,22.132,22.0788,22.132,883000.0
2012-09-17 09:30:00,33.3,33.36,33.28,33.32,31600.0,22.1787,22.2186,22.1653,22.192,31600.0
2012-09-17 09:35:00,33.32,33.39,33.26,33.27,248800.0,22.192,22.2386,22.152,22.1587,248800.0
2012-09-17 09:40:00,33.27,33.27,33.16,33.16,134500.0,22.1587,22.1587,22.0854,22.0854,134500.0
2012-09-17 09:45:00,33.17,33.25,33.16,33.2,127500.0,22.0921,22.1454,22.0854,22.1121,127500.0
2012-09-17 09:50:00,33.21,33.22,33.18,33.18,144800.0,22.1187,22.1254,22.0987,22.0987,144800.0
2012-09-17 09:55:00,33.18,33.18,33.14,33.15,183400.0,22.0987,22.0987,22.0721,22.0788,183400.0
2012-09-17 10:00:00,33.15,33.18,33.14,33.17,88500.0,22.0788,22.0987,22.0721,22.0921,88500.0
2012-09-17 10:05:00,33.18,33.2,33.17,33.19,85800.0,22.0987,22.1121,22.0921,22.1054,85800.0
2012-09-17 10:10:00,33.19,33.21,33.15,33.15,131600.0,22.1054,22.1187,22.0788,22.0788,131600.0
2012-09-17 10:15:00,33.15,33.18,33.15,33.18,141900.0,22.0788,22.0987,22.0788,22.0987,141900.0
2012-09-17 10:20:00,33.18,33.2,33.16,33.16,128200.0,22.0987,22.1121,22.0854,22.0854,128200.0
2012-09-17 10:25:00,33.16,33.19,33.16,33.16,113300.0,22.0854,22.1054,22.0854,22.0854,113300.0
2012-09-17 10:30:00,33.16,33.2,33.15,33.17,138200.0,22.0854,22.1121,22.0788,22.0921,138200.0
2012-09-17 10:35:00,33.17,33.18,33.11,33.12,235200.0,22.0921,22.0987,22.0521,22.0588,235200.0
2012-09-17 10:40:00,33.12,33.12,33.09,33.11,210100.0,22.0588,22.0588,22.0388,22.0521,210100.0
2012-09-17 10:45:00,33.12,33.13,33.11,33.13,121400.0,22.0588,22.0654,22.0521,22.0654,121400.0
2012-09-17 10:50:00,33.13,33.15,33.12,33.15,111300.0,22.0654,22.0788,22.0588,22.0788,111300.0
2012-09-17 10:55:00,33.14,33.15,33.11,33.12,94900.0,22.0721,22.0788,22.0521,22.0588,94900.0
2012-09-17 11:00:00,33.12,33.12,33.03,33.05,312800.0,22.0588,22.0588,21.9988,22.0122,312800.0
2012-09-17 11:05:00,33.05,33.09,33.05,33.06,97800.0,22.0122,22.0388,22.0122,22.0188,97800.0
2012-09-17 11:10:00,33.06,33.09,33.06,33.08,137800.0,22.0188,22.0388,22.0188,22.0321,137800.0
2012-09-17 11:15:00,33.08,33.12,33.08,33.12,68400.0,22.0321,22.0588,22.0321,22.0588,68400.0
2012-09-17 11:20:00,33.12,33.13,33.11,33.13,27300.0,22.0588,22.0654,22.0521,22.0654,27300.0
2012-09-17 11:25:00,33.13,33.13,33.09,33.1,74600.0,22.0654,22.0654,22.0388,22.0455,74600.0
2012-09-17 11:30:00,33.1,33.1,33.08,33.08,62200.0,22.0455,22.0455,22.0321,22.0321,62200.0
2012-09-17 11:35:00,33.09,33.09,33.07,33.07,38400.0,22.0388,22.0388,22.0255,22.0255,38400.0
2012-09-17 11:40:00,33.08,33.09,33.08,33.09,66000.0,22.0321,22.0388,22.0321,22.0388,66000.0
2012-09-17 11:45:00,33.09,33.09,33.04,33.05,130000.0,22.0388,22.0388,22.0055,22.0122,130000.0
2012-09-17 11:50:00,33.05,33.07,33.03,33.03,190700.0,22.0122,22.0255,21.9988,21.9988,190700.0
2012-09-17 11:55:00,33.04,33.04,33.01,33.01,82900.0,22.0055,22.0055,21.9855,21.9855,82900.0
2012-09-17 12:00:00,33.01,33.02,32.99,32.99,235200.0,21.9855,21.9922,21.9722,21.9722,235200.0
2012-09-17 12:05:00,33.0,33.0,32.98,32.99,96000.0,21.9789,21.9789,21.9655,21.9722,96000.0
2012-09-17 12:10:00,32.98,33.0,32.95,32.97,256700.0,21.9655,21.9789,21.9456,21.9589,256700.0
2012-09-17 12:15:00,32.97,32.97,32.93,32.93,97500.0,21.9589,21.9589,21.9322,21.9322,97500.0
2012-09-17 12:20:00,32.94,32.96,32.93,32.93,121400.0,21.9389,21.9522,21.9322,21.9322,121400.0
2012-09-17 12:25:00,32.93,32.98,32.93,32.95,94100.0,21.9322,21.9655,21.9322,21.9456,94100.0
2012-09-17 12:30:00,32.96,32.97,32.94,32.94,123100.0,21.9522,21.9589,21.9389,21.9389,123100.0
2012-09-17 12:35:00,32.95,32.96,32.94,32.95,74400.0,21.9456,21.9522,21.9389,21.9456,74400.0
2012-09-17 12:40:00,32.96,32.96,32.94,32.96,71400.0,21.9522,21.9522,21.9389,21.9522,71400.0
2012-09-17 12:45:00,32.95,32.97,32.95,32.96,66700.0,21.9456,21.9589,21.9456,21.9522,66700.0
2012-09-17 12:50:00,32.96,32.98,32.95,32.95,65800.0,21.9522,21.9655,21.9456,21.9456,65800.0
2012-09-17 12:55:00,32.95,32.96,32.94,32.95,57900.0,21.9456,21.9522,21.9389,21.9456,57900.0
2012-09-17 13:00:00,32.96,32.96,32.93,32.94,77600.0,21.9522,21.9522,21.9322,21.9389,77600.0
2012-09-17 13:05:00,32.94,32.96,32.93,32.94,120000.0,21.9389,21.9522,21.9322,21.9389,120000.0
2012-09-17 13:10:00,32.94,32.98,32.94,32.98,91500.0,21.9389,21.9655,21.9389,21.9655,91500.0
2012-09-17 13:15:00,32.98,33.0,32.97,33.0,37900.0,21.9655,21.9789,21.9589,21.9789,37900.0
2012-09-17 13:20:00,33.0,33.01,32.99,33.01,64100.0,21.9789,21.9855,21.9722,21.9855,64100.0
2012-09-17 13:25:00,33.01,33.03,32.98,33.01,98800.0,21.9855,21.9988,21.9655,21.9855,98800.0
2012-09-17 13:30:00,33.0,33.01,33.0,33.01,25100.0,21.9789,21.9855,21.9789,21.9855,25100.0
2012-09-17 13:35:00,33.01,33.03,33.0,33.02,45200.0,21.9855,21.9988,21.9789,21.9922,45200.0
2012-09-17 13:40:00,33.03,33.03,33.02,33.03,28300.0,21.9988,21.9988,21.9922,21.9988,28300.0
2012-09-17 13:45:00,33.03,33.07,33.02,33.06,79900.0,21.9988,22.0255,21.9922,22.0188,79900.0
2012-09-17 13:50:00,33.06,33.08,33.06,33.08,36900.0,22.0188,22.0321,22.0188,22.0321,36900.0
2012-09-17 13:55:00,33.08,33.08,33.05,33.05,70200.0,22.0321,22.0321,22.0122,22.0122,70200.0
2012-09-17 14:00:00,33.06,33.08,33.05,33.08,75900.0,22.0188,22.0321,22.0122,22.0321,75900.0
2012-09-17 14:05:00,33.08,33.08,33.05,33.05,48200.0,22.0321,22.0321,22.0122,22.0122,48200.0
2012-09-17 14:10:00,33.05,33.06,33.04,33.06,69700.0,22.0122,22.0188,22.0055,22.0188,69700.0
2012-09-17 14:15:00,33.05,33.1,33.05,33.1,79900.0,22.0122,22.0455,22.0122,22.0455,79900.0
2012-09-17 14:20:00,33.09,33.11,33.07,33.08,80600.0,22.0388,22.0521,22.0255,22.0321,80600.0
2012-09-17 14:25:00,33.09,33.09,33.06,33.07,64500.0,22.0388,22.0388,22.0188,22.0255,64500.0
2012-09-17 14:30:00,33.06,33.08,33.06,33.06,53100.0,22.0188,22.0321,22.0188,22.0188,53100.0
2012-09-17 14:35:00,33.06,33.08,33.06,33.08,44200.0,22.0188,22.0321,22.0188,22.0321,44200.0
2012-09-17 14:40:00,33.07,33.07,33.04,33.07,64800.0,22.0255,22.0255,22.0055,22.0255,64800.0
2012-09-17 14:45:00,33.07,33.08,33.05,33.06,69600.0,22.0255,22.0321,22.0122,22.0188,69600.0
2012-09-17 14:50:00,33.07,33.07,33.06,33.07,34400.0,22.0255,22.0255,22.0188,22.0255,34400.0
2012-09-17 14:55:00,33.07,33.08,33.06,33.08,72200.0,22.0255,22.0321,22.0188,22.0321,72200.0
2012-09-17 15:00:00,33.08,33.09,33.06,33.09,45800.0,22.0321,22.0388,22.0188,22.0388,45800.0
2012-09-17 15:05:00,33.08,33.1,33.08,33.09,198200.0,22.0321,22.0455,22.0321,22.0388,198200.0
2012-09-17 15:10:00,33.09,33.09,33.05,33.05,114300.0,22.0388,22.0388,22.0122,22.0122,114300.0
2012-09-17 15:15:00,33.06,33.08,33.04,33.05,219800.0,22.0188,22.0321,22.0055,22.0122,219800.0
2012-09-17 15:20:00,33.05,33.06,33.04,33.05,111000.0,22.0122,22.0188,22.0055,22.0122,111000.0
2012-09-17 15:25:00,33.04,33.05,33.0,33.02,163200.0,22.0055,22.0122,21.9789,21.9922,163200.0
2012-09-17 15:30:00,33.02,33.04,33.01,33.02,155800.0,21.9922,22.0055,21.9855,21.9922,155800.0
2012-09-17 15:35:00,33.03,33.04,33.02,33.03,133800.0,21.9988,22.0055,21.9922,21.9988,133800.0
2012-09-17 15:40:00,33.04,33.04,33.0,33.03,282500.0,22.0055,22.0055,21.9789,21.9988,282500.0
2012-09-17 15:45:00,33.02,33.05,33.01,33.02,185000.0,21.9922,22.0122,21.9855,21.9922,185000.0
2012-09-17 15:50:00,33.02,33.06,33.01,33.06,252100.0,21.9922,22.0188,21.9855,22.0188,252100.0
2012-09-17 15:55:00,33.06,33.07,33.02,33.07,708400.0,22.0188,22.0255,21.9922,22.0255,708400.0
2012-09-18 09:30:00,33.0,33.14,32.98,33.02,295200.0,21.9789,22.0721,21.9655,21.9922,295200.0
2012-09-18 09:35:00,33.03,33.18,33.01,33.13,142600.0,21.9988,22.0987,21.9855,22.0654,142600.0
2012-09-18 09:40:00,33.13,33.17,33.08,33.11,112600.0,22.0654,22.0921,22.0321,22.0521,112600.0
2012-09-18 09:45:00,33.1,33.15,33.02,33.1,122500.0,22.0455,22.0788,21.9922,22.0455,122500.0
2012-09-18 09:50:00,33.1,33.11,33.06,33.11,115900.0,22.0455,22.0521,22.0188,22.0521,115900.0
2012-09-18 09:55:00,33.11,33.11,33.06,33.06,103600.0,22.0521,22.0521,22.0188,22.0188,103600.0
2012-09-18 10:00:00,33.07,33.08,33.03,33.06,311900.0,22.0255,22.0321,21.9988,22.0188,311900.0
2012-09-18 10:05:00,33.06,33.09,33.04,33.08,483500.0,22.0188,22.0388,22.0055,22.0321,483500.0
2012-09-18 10:10:00,33.08,33.13,33.05,33.05,150400.0,22.0321,22.0654,22.0122,22.0122,150400.0
2012-09-18 10:15:00,33.05,33.1,33.03,33.09,228300.0,22.0122,22.0455,21.9988,22.0388,228300.0
2012-09-18 10:20:00,33.1,33.11,33.06,33.08,148300.0,22.0455,22.0521,22.0188,22.0321,148300.0
2012-09-18 10:25:00,33.08,33.1,33.06,33.09,79400.0,22.0321,22.0455,22.0188,22.0388,79400.0
2012-09-18 10:30:00,33.09,33.15,33.06,33.08,167700.0,22.0388,22.0788,22.0188,22.0321,167700.0
2012-09-18 10:35:00,33.08,33.12,33.06,33.1,113800.0,22.0321,22.0588,22.0188,22.0455,113800.0
2012-09-18 10:40:00,33.09,33.11,33.06,33.09,137800.0,22.0388,22.0521,22.0188,22.0388,137800.0
2012-09-18 10:45:00,33.09,33.1,33.06,33.06,113800.0,22.0388,22.0455,22.0188,22.0188,113800.0
2012-09-18 10:50:00,33.07,33.17,33.06,33.16,88800.0,22.0255,22.0921,22.0188,22.0854,88800.0
2012-09-18 10:55:00,33.17,33.18,33.09,33.11,466700.0,22.0921,22.0987,22.0388,22.0521,466700.0
2012-09-18 11:00:00,33.11,33.11,33.05,33.08,157700.0,22.0521,22.0521,22.0122,22.0321,157700.0
2012-09-18 11:05:00,33.09,33.09,33.05,33.06,91900.0,22.0388,22.0388,22.0122,22.0188,91900.0
2012-09-18 11:10:00,33.07,33.07,33.04,33.06,244000.0,22.0255,22.0255,22.0055,22.0188,244000.0
2012-09-18 11:15:00,33.05,33.06,33.0,33.0,212500.0,22.0122,22.0188,21.9789,21.9789,212500.0
2012-09-18 11:20:00,33.01,33.03,33.01,33.01,80700.0,21.9855,21.9988,21.9855,21.9855,80700.0
2012-09-18 11:25:00,33.01,33.05,33.01,33.03,137600.0,21.9855,22.0122,21.9855,21.9988,137600.0
2012-09-18 11:30:00,33.03,33.04,33.01,33.01,107800.0,21.9988,22.0055,21.9855,21.9855,107800.0
2012-09-18 11:35:00,33.02,33.03,33.0,33.01,81600.0,21.9922,21.9988,21.9789,21.9855,81600.0
2012-09-18 11:40:00,33.01,33.03,33.0,33.01,51900.0,21.9855,21.9988,21.9789,21.9855,51900.0
2012-09-18 11:45:00,33.01,33.03,33.0,33.02,227700.0,21.9855,21.9988,21.9789,21.9922,227700.0
2012-09-18 11:50:00,33.02,33.03,33.01,33.02,103200.0,21.9922,21.9988,21.9855,21.9922,103200.0
2012-09-18 11:55:00,33.01,33.02,32.99,33.01,312600.0,21.9855,21.9922,21.9722,21.9855,312600.0
2012-09-18 12:00:00,33.01,33.03,33.01,33.02,103500.0,21.9855,21.9988,21.9855,21.9922,103500.0
2012-09-18 12:05:00,33.03,33.04,33.0,33.03,140000.0,21.9988,22.0055,21.9789,21.9988,140000.0
2012-09-18 12:10:00,33.02,33.03,33.01,33.03,89200.0,21.9922,21.9988,21.9855,21.9988,89200.0
2012-09-18 12:15:00,33.03,33.03,32.99,32.99,104700.0,21.9988,21.9988,21.9722,21.9722,104700.0
2012-09-18 12:20:00,33.0,33.02,32.99,33.01,157600.0,21.9789,21.9922,21.9722,21.9855,157600.0
2012-09-18 12:25:00,33.01,33.02,33.0,33.01,89300.0,21.9855,21.9922,21.9789,21.9855,89300.0
2012-09-18 12:30:00,33.0,33.01,32.98,32.98,223300.0,21.9789,21.9855,21.9655,21.9655,223300.0
2012-09-18 12:35:00,32.98,33.0,32.97,33.0,68100.0,21.9655,21.9789,21.9589,21.9789,68100.0
2012-09-18 12:40:00,33.0,33.01,32.97,32.98,75500.0,21.9789,21.9855,21.9589,21.9655,75500.0
2012-09-18 12:45:00,32.98,32.99,32.96,32.96,46500.0,21.9655,21.9722,21.9522,21.9522,46500.0
2012-09-18 12:50:00,32.97,32.99,32.96,32.99,105600.0,21.9589,21.9722,21.9522,21.9722,105600.0
2012-09-18 12:55:00,32.98,32.99,32.98,32.99,26900.0,21.9655,21.9722,21.9655,21.9722,26900.0
2012-09-18 13:00:00,32.99,33.0,32.98,33.0,53000.0,21.9722,21.9789,21.9655,21.9789,53000.0
2012-09-18 13:05:00,33.0,33.0,32.95,32.96,142500.0,21.9789,21.9789,21.9456,21.9522,142500.0
2012-09-18 13:10:00,32.96,32.96,32.93,32.94,262500.0,21.9522,21.9522,21.9322,21.9389,262500.0
2012-09-18 13:15:00,32.94,32.95,32.93,32.93,159300.0,21.9389,21.9456,21.9322,21.9322,159300.0
2012-09-18 13:20:00,32.93,32.94,32.91,32.93,131600.0,21.9322,21.9389,21.9189,21.9322,131600.0
2012-09-18 13:25:00,32.92,32.93,32.89,32.9,291500.0,21.9256,21.9322,21.9056,21.9123,291500.0
2012-09-18 13:30:00,32.91,32.91,32.89,32.9,166700.0,21.9189,21.9189,21.9056,21.9123,166700.0
2012-09-18 13:35:00,32.9,32.91,32.86,32.87,187500.0,21.9123,21.9189,21.8856,21.8923,187500.0
2012-09-18 13:40:00,32.87,32.91,32.86,32.91,237900.0,21.8923,21.9189,21.8856,21.9189,237900.0
2012-09-18 13:45:00,32.91,32.96,32.9,32.93,89400.0,21.9189,21.9522,21.9123,21.9322,89400.0
2012-09-18 13:50:00,32.93,32.94,32.9,32.91,73100.0,21.9322,21.9389,21.9123,21.9189,73100.0
2012-09-18 13:55:00,32.9,32.92,32.87,32.91,189500.0,21.9123,21.9256,21.8923,21.9189,189500.0
2012-09-18 14:00:00,32.91,32.95,32.91,32.93,107600.0,21.9189,21.9456,21.9189,21.9322,107600.0
2012-09-18 14:05:00,32.92,32.94,32.91,32.92,209100.0,21.9256,21.9389,21.9189,21.9256,209100.0
2012-09-18 14:10:00,32.92,32.92,32.88,32.9,80400.0,21.9256,21.9256,21.8989,21.9123,80400.0
2012-09-18 14:15:00,32.89,32.91,32.87,32.89,376000.0,21.9056,21.9189,21.8923,21.9056,376000.0
2012-09-18 14:20:00,32.9,32.91,32.88,32.88,88100.0,21.9123,21.9189,21.8989,21.8989,88100.0
2012-09-18 14:25:00,32.89,32.89,32.88,32.89,33800.0,21.9056,21.9056,21.8989,21.9056,33800.0
2012-09-18 14:30:00,32.89,32.89,32.86,32.87,113200.0,21.9056,21.9056,21.8856,21.8923,113200.0
2012-09-18 14:35:00,32.87,32.91,32.87,32.91,47900.0,21.8923,21.9189,21.8923,21.9189,47900.0
2012-09-18 14:40:00,32.91,32.92,32.88,32.9,252100.0,21.9189,21.9256,21.8989,21.9123,252100.0
2012-09-18 14:45:00,32.91,32.92,32.88,32.9,212600.0,21.9189,21.9256,21.8989,21.9123,212600.0
2012-09-18 14:50:00,32.9,32.91,32.88,32.9,167200.0,21.9123,21.9189,21.8989,21.9123,167200.0
2012-09-18 14:55:00,32.9,32.91,32.89,32.91,185000.0,21.9123,21.9189,21.9056,21.9189,185000.0
2012-09-18 15:00:00,32.91,32.94,32.9,32.94,111000.0,21.9189,21.9389,21.9123,21.9389,111000.0
2012-09-18 15:05:00,32.94,32.97,32.92,32.93,178800.0,21.9389,21.9589,21.9256,21.9322,178800.0
2012-09-18 15:10:00,32.92,32.94,32.9,32.92,315600.0,21.9256,21.9389,21.9123,21.9256,315600.0
2012-09-18 15:15:00,32.92,32.92,32.89,32.91,198400.0,21.9256,21.9256,21.9056,21.9189,198400.0
2012-09-18 15:20:00,32.91,32.91,32.88,32.89,169100.0,21.9189,21.9189,21.8989,21.9056,169100.0
2012-09-18 15:25:00,32.89,32.91,32.89,32.91,142500.0,21.9056,21.9189,21.9056,21.9189,142500.0
2012-09-18 15:30:00,32.92,32.96,32.9,32.96,246800.0,21.9256,21.9522,21.9123,21.9522,246800.0
2012-09-18 15:35:00,32.96,32.97,32.92,32.97,181900.0,21.9522,21.9589,21.9256,21.9589,181900.0
2012-09-18 15:40:00,32.97,32.97,32.9,32.9,455900.0,21.9589,21.9589,21.9123,21.9123,455900.0
2012-09-18 15:45:00,32.9,32.93,32.88,32.9,296500.0,21.9123,21.9322,21.8989,21.9123,296500.0
2012-09-18 15:50:00,32.9,32.91,32.88,32.89,543800.0,21.9123,21.9189,21.8989,21.9056,543800.0
2012-09-18 15:55:00,32.88,32.92,32.88,32.9,696800.0,21.8989,21.9256,21.8989,21.9123,696800.0
2012-09-19 09:30:00,33.02,33.1,32.97,32.97,294100.0,21.9922,22.0455,21.9589,21.9589,294100.0
2012-09-19 09:35:00,32.96,33.03,32.95,32.98,148400.0,21.9522,21.9988,21.9456,21.9655,148400.0
2012-09-19 09:40:00,32.98,33.06,32.96,33.02,111500.0,21.9655,22.0188,21.9522,21.9922,111500.0
2012-09-19 09:45:00,33.02,33.07,32.99,33.03,94300.0,21.9922,22.0255,21.9722,21.9988,94300.0
2012-09-19 09:50:00,33.03,33.07,33.02,33.04,216700.0,21.9988,22.0255,21.9922,22.0055,216700.0
2012-09-19 09:55:00,33.05,33.05,33.02,33.04,152300.0,22.0122,22.0122,21.9922,22.0055,152300.0
2012-09-19 10:00:00,33.05,33.05,33.04,33.05,96100.0,22.0122,22.0122,22.0055,22.0122,96100.0
2012-09-19 10:05:00,33.04,33.05,33.0,33.02,117100.0,22.0055,22.0122,21.9789,21.9922,117100.0
2012-09-19 10:10:00,33.02,33.04,33.0,33.03,124200.0,21.9922,22.0055,21.9789,21.9988,124200.0
2012-09-19 10:15:00,33.02,33.04,33.0,33.02,83700.0,21.9922,22.0055,21.9789,21.9922,83700.0
2012-09-19 10:20:00,33.03,33.03,33.0,33.0,88300.0,21.9988,21.9988,21.9789,21.9789,88300.0
2012-09-19 10:25:00,33.01,33.04,33.0,33.03,76900.0,21.9855,22.0055,21.9789,21.9988,76900.0
2012-09-19 10:30:00,33.03,33.03,32.98,33.0,260100.0,21.9988,21.9988,21.9655,21.9789,260100.0
2012-09-19 10:35:00,33.0,33.04,32.99,33.0,145700.0,21.9789,22.0055,21.9722,21.9789,145700.0
2012-09-19 10:40:00,33.01,33.01,32.98,32.98,90000.0,21.9855,21.9855,21.9655,21.9655,90000.0
2012-09-19 10:45:00,32.99,33.01,32.95,33.0,73200.0,21.9722,21.9855,21.9456,21.9789,73200.0
2012-09-19 10:50:00,33.01,33.01,32.96,32.99,144900.0,21.9855,21.9855,21.9522,21.9722,144900.0
2012-09-19 10:55:00,32.99,33.01,32.95,32.95,184000.0,21.9722,21.9855,21.9456,21.9456,184000.0
2012-09-19 11:00:00,32.95,32.97,32.95,32.97,90300.0,21.9456,21.9589,21.9456,21.9589,90300.0
2012-09-19 11:05:00,32.96,32.99,32.95,32.99,272000.0,21.9522,21.9722,21.9456,21.9722,272000.0
2012-09-19 11:10:00,32.99,32.99,32.96,32.96,58600.0,21.9722,21.9722,21.9522,21.9522,58600.0
2012-09-19 11:15:00,32.96,32.97,32.94,32.94,117000.0,21.9522,21.9589,21.9389,21.9389,117000.0
2012-09-19 11:20:00,32.95,32.96,32.94,32.95,123100.0,21.9456,21.9522,21.9389,21.9456,123100.0
2012-09-19 11:25:00,32.96,32.96,32.95,32.95,38300.0,21.9522,21.9522,21.9456,21.9456,38300.0
2012-09-19 11:30:00,32.96,32.96,32.92,32.94,119300.0,21.9522,21.9522,21.9256,21.9389,119300.0
2012-09-19 11:35:00,32.94,32.94,32.92,32.93,47400.0,21.9389,21.9389,21.9256,21.9322,47400.0
2012-09-19 11:40:00,32.93,32.94,32.92,32.92,67900.0,21.9322,21.9389,21.9256,21.9256,67900.0
2012-09-19 11:45:00,32.92,32.93,32.87,32.9,255000.0,21.9256,21.9322,21.8923,21.9123,255000.0
2012-09-19 11:50:00,32.9,32.9,32.89,32.9,69300.0,21.9123,21.9123,21.9056,21.9123,69300.0
2012-09-19 11:55:00,32.9,32.92,32.89,32.91,71700.0,21.9123,21.9256,21.9056,21.9189,71700.0
2012-09-19 12:00:00,32.92,32.92,32.89,32.89,113200.0,21.9256,21.9256,21.9056,21.9056,113200.0
2012-09-19 12:05:00,32.9,32.9,32.85,32.85,106900.0,21.9123,21.9123,21.879,21.879,106900.0
2012-09-19 12:10:00,32.85,32.9,32.85,32.9,94500.0,21.879,21.9123,21.879,21.9123,94500.0
2012-09-19 12:15:00,32.89,32.91,32.88,32.91,55700.0,21.9056,21.9189,21.8989,21.9189,55700.0
2012-09-19 12:20:00,32.9,32.93,32.9,32.9,113100.0,21.9123,21.9322,21.9123,21.9123,113100.0
2012-09-19 12:25:00,32.91,32.97,32.9,32.97,101500.0,21.9189,21.9589,21.9123,21.9589,101500.0
2012-09-19 12:30:00,32.97,32.97,32.92,32.95,338200.0,21.9589,21.9589,21.9256,21.9456,338200.0
2012-09-19 12:35:00,32.95,32.98,32.95,32.95,75100.0,21.9456,21.9655,21.9456,21.9456,75100.0
2012-09-19 12:40:00,32.94,32.95,32.89,32.91,77500.0,21.9389,21.9456,21.9056,21.9189,77500.0
2012-09-19 12:45:00,32.91,32.93,32.91,32.92,51200.0,21.9189,21.9322,21.9189,21.9256,51200.0
2012-09-19 12:50:00,32.92,32.93,32.92,32.92,36600.0,21.9256,21.9322,21.9256,21.9256,36600.0
2012-09-19 12:55:00,32.93,32.93,32.91,32.91,98700.0,21.9322,21.9322,21.9189,21.9189,98700.0
2012-09-19 13:00:00,32.91,32.92,32.89,32.9,147500.0,21.9189,21.9256,21.9056,21.9123,147500.0
2012-09-19 13:05:00,32.9,32.93,32.9,32.92,95000.0,21.9123,21.9322,21.9123,21.9256,95000.0
2012-09-19 13:10:00,32.91,32.94,32.91,32.93,58900.0,21.9189,21.9389,21.9189,21.9322,58900.0
2012-09-19 13:15:00,32.94,32.95,32.93,32.94,124500.0,21.9389,21.9456,21.9322,21.9389,124500.0
2012-09-19 13:20:00,32.94,32.95,32.93,32.94,62600.0,21.9389,21.9456,21.9322,21.9389,62600.0
2012-09-19 13:25:00,32.95,32.96,32.94,32.95,37700.0,21.9456,21.9522,21.9389,21.9456,37700.0
2012-09-19 13:30:00,32.96,32.98,32.95,32.97,56900.0,21.9522,21.9655,21.9456,21.9589,56900.0
2012-09-19 13:35:00,32.98,32.98,32.94,32.95,81800.0,21.9655,21.9655,21.9389,21.9456,81800.0
2012-09-19 13:40:00,32.95,32.96,32.94,32.95,94200.0,21.9456,21.9522,21.9389,21.9456,94200.0
2012-09-19 13:45:00,32.95,32.97,32.94,32.96,170800.0,21.9456,21.9589,21.9389,21.9522,170800.0
2012-09-19 13:50:00,32.96,32.99,32.95,32.98,312300.0,21.9522,21.9722,21.9456,21.9655,312300.0
2012-09-19 13:55:00,32.98,32.99,32.96,32.99,97000.0,21.9655,21.9722,21.9522,21.9722,97000.0
2012-09-19 14:00:00,32.99,32.99,32.98,32.99,131900.0,21.9722,21.9722,21.9655,21.9722,131900.0
2012-09-19 14:05:00,32.99,33.02,32.98,32.99,155900.0,21.9722,21.9922,21.9655,21.9722,155900.0
2012-09-19 14:10:00,33.0,33.0,32.98,32.99,358100.0,21.9789,21.9789,21.9655,21.9722,358100.0
2012-09-19 14:15:00,33.0,33.01,32.98,33.0,105400.0,21.9789,21.9855,21.9655,21.9789,105400.0
2012-09-19 14:20:00,33.0,33.01,33.0,33.01,58600.0,21.9789,21.9855,21.9789,21.9855,58600.0
2012-09-19 14:25:00,33.01,33.01,32.97,32.98,179700.0,21.9855,21.9855,21.9589,21.9655,179700.0
2012-09-19 14:30:00,32.98,33.01,32.98,32.99,122700.0,21.9655,21.9855,21.9655,21.9722,122700.0
2012-09-19 14:35:00,33.0,33.01,32.98,33.01,128300.0,21.9789,21.9855,21.9655,21.9855,128300.0
2012-09-19 14:40:00,33.0,33.01,32.99,33.01,64900.0,21.9789,21.9855,21.9722,21.9855,64900.0
2012-09-19 14:45:00,33.0,33.04,33.0,33.04,50100.0,21.9789,22.0055,21.9789,22.0055,50100.0
2012-09-19 14:50:00,33.04,33.05,33.03,33.05,50300.0,22.0055,22.0122,21.9988,22.0122,50300.0
2012-09-19 14:55:00,33.05,33.09,33.04,33.07,166600.0,22.0122,22.0388,22.0055,22.0255,166600.0
2012-09-19 15:00:00,33.07,33.07,33.04,33.05,112300.0,22.0255,22.0255,22.0055,22.0122,112300.0
2012-09-19 15:05:00,33.05,33.06,33.04,33.06,69900.0,22.0122,22.0188,22.0055,22.0188,69900.0
2012-09-19 15:10:00,33.05,33.08,33.05,33.08,78000.0,22.0122,22.0321,22.0122,22.0321,78000.0
2012-09-19 15:15:00,33.07,33.08,33.07,33.07,112800.0,22.0255,22.0321,22.0255,22.0255,112800.0
2012-09-19 15:20:00,33.08,33.08,33.07,33.07,63300.0,22.0321,22.0321,22.0255,22.0255,63300.0
2012-09-19 15:25:00,33.08,33.08,33.05,33.05,116500.0,22.0321,22.0321,22.0122,22.0122,116500.0
2012-09-19 15:30:00,33.05,33.05,33.01,33.02,119300.0,22.0122,22.0122,21.9855,21.9922,119300.0
2012-09-19 15:35:00,33.02,33.02,33.0,33.0,339900.0,21.9922,21.9922,21.9789,21.9789,339900.0
2012-09-19 15:40:00,33.0,33.01,32.99,33.0,239500.0,21.9789,21.9855,21.9722,21.9789,239500.0
2012-09-19 15:45:00,33.0,33.01,32.97,32.97,147100.0,21.9789,21.9855,21.9589,21.9589,147100.0
2012-09-19 15:50:00,32.97,32.98,32.95,32.95,164800.0,21.9589,21.9655,21.9456,21.9456,164800.0
2012-09-19 15:55:00,32.95,32.96,32.9,32.9,831200.0,21.9456,21.9522,21.9123,21.9123,831200.0
2012-09-20 09:30:00,32.85,33.09,32.82,33.07,313500.0,21.879,22.0388,21.859,22.0255,313500.0
2012-09-20 09:35:00,33.07,33.1,33.0,33.07,159400.0,22.0255,22.0455,21.9789,22.0255,159400.0
2012-09-20 09:40:00,33.06,33.07,32.99,33.0,113200.0,22.0188,22.0255,21.9722,21.9789,113200.0
2012-09-20 09:45:00,33.0,33.03,32.98,33.0,68000.0,21.9789,21.9988,21.9655,21.9789,68000.0
2012-09-20 09:50:00,32.99,33.0,32.96,32.98,51500.0,21.9722,21.9789,21.9522,21.9655,51500.0
2012-09-20 09:55:00,32.99,33.04,32.98,33.02,66500.0,21.9722,22.0055,21.9655,21.9922,66500.0
2012-09-20 10:00:00,33.03,33.07,33.02,33.06,66700.0,21.9988,22.0255,21.9922,22.0188,66700.0
2012-09-20 10:05:00,33.07,33.08,33.05,33.05,69300.0,22.0255,22.0321,22.0122,22.0122,69300.0
2012-09-20 10:10:00,33.06,33.09,33.03,33.05,82900.0,22.0188,22.0388,21.9988,22.0122,82900.0
2012-09-20 10:15:00,33.05,33.07,33.04,33.06,139200.0,22.0122,22.0255,22.0055,22.0188,139200.0
2012-09-20 10:20:00,33.05,33.08,33.03,33.04,94900.0,22.0122,22.0321,21.9988,22.0055,94900.0
2012-09-20 10:25:00,33.04,33.06,33.03,33.04,164400.0,22.0055,22.0188,21.9988,22.0055,164400.0
2012-09-20 10:30:00,33.05,33.05,33.0,33.04,348600.0,22.0122,22.0122,21.9789,22.0055,348600.0
2012-09-20 10:35:00,33.04,33.05,33.0,33.01,135800.0,22.0055,22.0122,21.9789,21.9855,135800.0
2012-09-20 10:40:00,33.02,33.03,33.0,33.03,71600.0,21.9922,21.9988,21.9789,21.9988,71600.0
2012-09-20 10:45:00,33.02,33.03,32.99,33.0,69400.0,21.9922,21.9988,21.9722,21.9789,69400.0
2012-09-20 10:50:00,32.99,33.05,32.99,33.04,180800.0,21.9722,22.0122,21.9722,22.0055,180800.0
2012-09-20 10:55:00,33.04,33.04,33.01,33.03,112700.0,22.0055,22.0055,21.9855,21.9988,112700.0
2012-09-20 11:00:00,33.03,33.04,33.02,33.02,51500.0,21.9988,22.0055,21.9922,21.9922,51500.0
2012-09-20 11:05:00,33.02,33.03,33.0,33.02,61900.0,21.9922,21.9988,21.9789,21.9922,61900.0
2012-09-20 11:10:00,33.02,33.03,33.01,33.01,49500.0,21.9922,21.9988,21.9855,21.9855,49500.0
2012-09-20 11:15:00,33.02,33.03,33.01,33.02,239600.0,21.9922,21.9988,21.9855,21.9922,239600.0
2012-09-20 11:20:00,33.02,33.02,33.01,33.01,25200.0,21.9922,21.9922,21.9855,21.9855,25200.0
2012-09-20 11:25:00,33.01,33.03,33.01,33.02,92300.0,21.9855,21.9988,21.9855,21.9922,92300.0
2012-09-20 11:30:00,33.02,33.03,33.0,33.03,98500.0,21.9922,21.9988,21.9789,21.9988,98500.0
2012-09-20 11:35:00,33.02,33.03,33.0,33.02,131900.0,21.9922,21.9988,21.9789,21.9922,131900.0
2012-09-20 11:40:00,33.02,33.02,33.0,33.0,52700.0,21.9922,21.9922,21.9789,21.9789,52700.0
2012-09-20 11:45:00,33.01,33.02,33.0,33.01,296000.0,21.9855,21.9922,21.9789,21.9855,296000.0
2012-09-20 11:50:00,33.01,33.01,32.99,33.0,66800.0,21.9855,21.9855,21.9722,21.9789,66800.0
2012-09-20 11:55:00,32.99,33.0,32.96,32.98,81500.0,21.9722,21.9789,21.9522,21.9655,81500.0
2012-09-20 12:00:00,32.97,33.0,32.97,33.0,51000.0,21.9589,21.9789,21.9589,21.9789,51000.0
2012-09-20 12:05:00,33.0,33.0,32.98,32.98,33900.0,21.9789,21.9789,21.9655,21.9655,33900.0
2012-09-20 12:10:00,32.98,32.99,32.98,32.99,32700.0,21.9655,21.9722,21.9655,21.9722,32700.0
2012-09-20 12:15:00,32.98,32.99,32.98,32.98,23600.0,21.9655,21.9722,21.9655,21.9655,23600.0
2012-09-20 12:20:00,32.99,32.99,32.97,32.98,119200.0,21.9722,21.9722,21.9589,21.9655,119200.0
2012-09-20 12:25:00,32.97,32.98,32.94,32.95,101200.0,21.9589,21.9655,21.9389,21.9456,101200.0
2012-09-20 12:30:00,32.95,32.96,32.95,32.96,149200.0,21.9456,21.9522,21.9456,21.9522,149200.0
2012-09-20 12:35:00,32.95,32.96,32.94,32.95,70600.0,21.9456,21.9522,21.9389,21.9456,70600.0
2012-09-20 12:40:00,32.96,32.96,32.95,32.95,31500.0,21.9522,21.9522,21.9456,21.9456,31500.0
2012-09-20 12:45:00,32.95,32.97,32.94,32.94,128000.0,21.9456,21.9589,21.9389,21.9389,128000.0
2012-09-20 12:50:00,32.94,32.95,32.93,32.93,62300.0,21.9389,21.9456,21.9322,21.9322,62300.0
2012-09-20 12:55:00,32.93,32.94,32.9,32.93,138300.0,21.9322,21.9389,21.9123,21.9322,138300.0
2012-09-20 13:00:00,32.93,32.95,32.91,32.95,79300.0,21.9322,21.9456,21.9189,21.9456,79300.0
2012-09-20 13:05:00,32.95,32.95,32.93,32.94,83500.0,21.9456,21.9456,21.9322,21.9389,83500.0
2012-09-20 13:10:00,32.94,32.95,32.92,32.95,103000.0,21.9389,21.9456,21.9256,21.9456,103000.0
2012-09-20 13:15:00,32.94,32.95,32.93,32.94,50800.0,21.9389,21.9456,21.9322,21.9389,50800.0
2012-09-20 13:20:00,32.94,32.95,32.93,32.94,47100.0,21.9389,21.9456,21.9322,21.9389,47100.0
2012-09-20 13:25:00,32.93,32.94,32.93,32.93,26600.0,21.9322,21.9389,21.9322,21.9322,26600.0
2012-09-20 13:30:00,32.94,32.94,32.93,32.94,44500.0,21.9389,21.9389,21.9322,21.9389,44500.0
2012-09-20 13:35:00,32.94,32.96,32.93,32.95,101500.0,21.9389,21.9522,21.9322,21.9456,101500.0
2012-09-20 13:40:00,32.95,32.98,32.94,32.95,105900.0,21.9456,21.9655,21.9389,21.9456,105900.0
2012-09-20 13:45:00,32.96,33.01,32.96,33.0,159000.0,21.9522,21.9855,21.9522,21.9789,159000.0
2012-09-20 13:50:00,33.0,33.0,32.95,32.95,265900.0,21.9789,21.9789,21.9456,21.9456,265900.0
2012-09-20 13:55:00,32.96,32.98,32.94,32.97,106500.0,21.9522,21.9655,21.9389,21.9589,106500.0
2012-09-20 14:00:00,32.97,32.98,32.97,32.98,223000.0,21.9589,21.9655,21.9589,21.9655,223000.0
2012-09-20 14:05:00,32.98,33.03,32.97,33.02,79700.0,21.9655,21.9988,21.9589,21.9922,79700.0
2012-09-20 14:10:00,33.02,33.04,33.0,33.02,134300.0,21.9922,22.0055,21.9789,21.9922,134300.0
2012-09-20 14:15:00,33.02,33.02,32.99,33.0,62300.0,21.9922,21.9922,21.9722,21.9789,62300.0
2012-09-20 14:20:00,32.99,33.0,32.97,33.0,67000.0,21.9722,21.9789,21.9589,21.9789,67000.0
2012-09-20 14:25:00,33.0,33.03,32.99,33.0,130300.0,21.9789,21.9988,21.9722,21.9789,130300.0
2012-09-20 14:30:00,32.99,33.02,32.99,33.01,88200.0,21.9722,21.9922,21.9722,21.9855,88200.0
2012-09-20 14:35:00,33.01,33.01,32.99,32.99,57200.0,21.9855,21.9855,21.9722,21.9722,57200.0
2012-09-20 14:40:00,33.0,33.04,33.0,33.01,119800.0,21.9789,22.0055,21.9789,21.9855,119800.0
2012-09-20 14:45:00,33.01,33.03,33.0,33.03,68500.0,21.9855,21.9988,21.9789,21.9988,68500.0
2012-09-20 14:50:00,33.03,33.03,33.02,33.03,49800.0,21.9988,21.9988,21.9922,21.9988,49800.0
2012-09-20 14:55:00,33.03,33.05,33.02,33.05,69000.0,21.9988,22.0122,21.9922,22.0122,69000.0
2012-09-20 15:00:00,33.05,33.07,33.04,33.06,126100.0,22.0122,22.0255,22.0055,22.0188,126100.0
2012-09-20 15:05:00,33.07,33.08,33.06,33.08,320900.0,22.0255,22.0321,22.0188,22.0321,320900.0
2012-09-20 15:10:00,33.07,33.08,33.05,33.06,108500.0,22.0255,22.0321,22.0122,22.0188,108500.0
2012-09-20 15:15:00,33.07,33.07,33.04,33.05,108300.0,22.0255,22.0255,22.0055,22.0122,108300.0
2012-09-20 15:20:00,33.05,33.09,33.04,33.05,181100.0,22.0122,22.0388,22.0055,22.0122,181100.0
2012-09-20 15:25:00,33.05,33.07,33.03,33.06,122100.0,22.0122,22.0255,21.9988,22.0188,122100.0
2012-09-20 15:30:00,33.05,33.06,33.05,33.05,63800.0,22.0122,22.0188,22.0122,22.0122,63800.0
2012-09-20 15:35:00,33.05,33.07,33.03,33.07,283100.0,22.0122,22.0255,21.9988,22.0255,283100.0
2012-09-20 15:40:00,33.07,33.08,33.04,33.04,216200.0,22.0255,22.0321,22.0055,22.0055,216200.0
2012-09-20 15:45:00,33.04,33.05,33.02,33.03,199000.0,22.0055,22.0122,21.9922,21.9988,199000.0
2012-09-20 15:50:00,33.04,33.06,33.03,33.06,161500.0,22.0055,22.0188,21.9988,22.0188,161500.0
2012-09-20 15:55:00,33.05,33.08,33.05,33.08,810800.0,22.0122,22.0321,22.0122,22.0321,810800.0
2012-09-21 09:30:00,33.17,33.17,33.08,33.14,1733100.0,22.0921,22.0921,22.0321,22.0721,1733100.0
2012-09-21 09:35:00,33.14,33.2,33.11,33.19,79100.0,22.0721,22.1121,22.0521,22.1054,79100.0
2012-09-21 09:40:00,33.2,33.25,33.18,33.25,143000.0,22.1121,22.1454,22.0987,22.1454,143000.0
2012-09-21 09:45:00,33.25,33.27,33.21,33.26,125900.0,22.1454,22.1587,22.1187,22.152,125900.0
2012-09-21 09:50:00,33.26,33.33,33.25,33.32,145200.0,22.152,22.1986,22.1454,22.192,145200.0
2012-09-21 09:55:00,33.32,33.35,33.29,33.32,166400.0,22.192,22.212,22.172,22.192,166400.0
2012-09-21 10:00:00,33.31,33.38,33.28,33.37,186000.0,22.1853,22.2319,22.1653,22.2253,186000.0
2012-09-21 10:05:00,33.38,33.43,33.37,33.43,162000.0,22.2319,22.2652,22.2253,22.2652,162000.0
2012-09-21 10:10:00,33.42,33.47,33.42,33.45,133400.0,22.2586,22.2919,22.2586,22.2786,133400.0
2012-09-21 10:15:00,33.46,33.47,33.42,33.47,159900.0,22.2852,22.2919,22.2586,22.2919,159900.0
2012-09-21 10:20:00,33.46,33.49,33.46,33.48,91800.0,22.2852,22.3052,22.2852,22.2986,91800.0
2012-09-21 10:25:00,33.49,33.5,33.46,33.47,89900.0,22.3052,22.3119,22.2852,22.2919,89900.0
2012-09-21 10:30:00,33.46,33.48,33.43,33.43,112100.0,22.2852,22.2986,22.2652,22.2652,112100.0
2012-09-21 10:35:00,33.43,33.48,33.41,33.47,109500.0,22.2652,22.2986,22.2519,22.2919,109500.0
2012-09-21 10:40:00,33.47,33.54,33.46,33.53,161000.0,22.2919,22.3385,22.2852,22.3319,161000.0
2012-09-21 10:45:00,33.53,33.53,33.5,33.5,63900.0,22.3319,22.3319,22.3119,22.3119,63900.0
2012-09-21 10:50:00,33.5,33.52,33.49,33.51,44700.0,22.3119,22.3252,22.3052,22.3185,44700.0
2012-09-21 10:55:00,33.51,33.51,33.46,33.49,85400.0,22.3185,22.3185,22.2852,22.3052,85400.0
2012-09-21 11:00:00,33.49,33.5,33.45,33.47,89900.0,22.3052,22.3119,22.2786,22.2919,89900.0
2012-09-21 11:05:00,33.46,33.47,33.43,33.44,118000.0,22.2852,22.2919,22.2652,22.2719,118000.0
2012-09-21 11:10:00,33.44,33.46,33.43,33.44,57900.0,22.2719,22.2852,22.2652,22.2719,57900.0
2012-09-21 11:15:00,33.43,33.5,33.43,33.5,82300.0,22.2652,22.3119,22.2652,22.3119,82300.0
2012-09-21 11:20:00,33.5,33.52,33.49,33.52,99700.0,22.3119,22.3252,22.3052,22.3252,99700.0
2012-09-21 11:25:00,33.51,33.52,33.5,33.52,34200.0,22.3185,22.3252,22.3119,22.3252,34200.0
2012-09-21 11:30:00,33.52,33.54,33.51,33.51,53100.0,22.3252,22.3385,22.3185,22.3185,53100.0
2012-09-21 11:35:00,33.52,33.54,33.52,33.53,57800.0,22.3252,22.3385,22.3252,22.3319,57800.0
2012-09-21 11:40:00,33.52,33.53,33.49,33.52,130500.0,22.3252,22.3319,22.3052,22.3252,130500.0
2012-09-21 11:45:00,33.51,33.57,33.51,33.55,81400.0,22.3185,22.3585,22.3185,22.3452,81400.0
2012-09-21 11:50:00,33.54,33.58,33.54,33.56,164900.0,22.3385,22.3652,22.3385,22.3518,164900.0
2012-09-21 11:55:00,33.55,33.56,33.53,33.55,113000.0,22.3452,22.3518,22.3319,22.3452,113000.0
2012-09-21 12:00:00,33.55,33.55,33.54,33.55,28400.0,22.3452,22.3452,22.3385,22.3452,28400.0
2012-09-21 12:05:00,33.54,33.56,33.54,33.56,105600.0,22.3385,22.3518,22.3385,22.3518,105600.0
2012-09-21 12:10:00,33.56,33.57,33.54,33.56,126200.0,22.3518,22.3585,22.3385,22.3518,126200.0
2012-09-21 12:15:00,33.56,33.57,33.54,33.57,80400.0,22.3518,22.3585,22.3385,22.3585,80400.0
2012-09-21 12:20:00,33.57,33.57,33.54,33.55,79600.0,22.3585,22.3585,22.3385,22.3452,79600.0
2012-09-21 12:25:00,33.55,33.56,33.54,33.55,59800.0,22.3452,22.3518,22.3385,22.3452,59800.0
2012-09-21 12:30:00,33.54,33.58,33.54,33.56,64300.0,22.3385,22.3652,22.3385,22.3518,64300.0
2012-09-21 12:35:00,33.57,33.57,33.56,33.57,59700.0,22.3585,22.3585,22.3518,22.3585,59700.0
2012-09-21 12:40:00,33.57,33.57,33.56,33.57,35700.0,22.3585,22.3585,22.3518,22.3585,35700.0
2012-09-21 12:45:00,33.56,33.62,33.56,33.61,142000.0,22.3518,22.3918,22.3518,22.3851,142000.0
2012-09-21 12:50:00,33.61,33.62,33.61,33.62,50700.0,22.3851,22.3918,22.3851,22.3918,50700.0
2012-09-21 12:55:00,33.61,33.62,33.6,33.61,127200.0,22.3851,22.3918,22.3785,22.3851,127200.0
2012-09-21 13:00:00,33.61,33.62,33.59,33.62,126800.0,22.3851,22.3918,22.3718,22.3918,126800.0
2012-09-21 13:05:00,33.62,33.62,33.61,33.62,40200.0,22.3918,22.3918,22.3851,22.3918,40200.0
2012-09-21 13:10:00,33.62,33.63,33.61,33.63,44200.0,22.3918,22.3985,22.3851,22.3985,44200.0
2012-09-21 13:15:00,33.63,33.64,33.62,33.64,44700.0,22.3985,22.4051,22.3918,22.4051,44700.0
2012-09-21 13:20:00,33.64,33.64,33.63,33.64,26400.0,22.4051,22.4051,22.3985,22.4051,26400.0
2012-09-21 13:25:00,33.64,33.65,33.63,33.64,60600.0,22.4051,22.4118,22.3985,22.4051,60600.0
2012-09-21 13:30:00,33.65,33.65,33.63,33.63,53200.0,22.4118,22.4118,22.3985,22.3985,53200.0
2012-09-21 13:35:00,33.64,33.64,33.63,33.64,37800.0,22.4051,22.4051,22.3985,22.4051,37800.0
2012-09-21 13:40:00,33.64,33.66,33.64,33.66,71800.0,22.4051,22.4184,22.4051,22.4184,71800.0
2012-09-21 13:45:00,33.66,33.68,33.65,33.67,58900.0,22.4184,22.4318,22.4118,22.4251,58900.0
2012-09-21 13:50:00,33.67,33.69,33.67,33.68,46600.0,22.4251,22.4384,22.4251,22.4318,46600.0
2012-09-21 13:55:00,33.68,33.69,33.67,33.67,81700.0,22.4318,22.4384,22.4251,22.4251,81700.0
2012-09-21 14:00:00,33.67,33.7,33.67,33.68,143000.0,22.4251,22.4451,22.4251,22.4318,143000.0
2012-09-21 14:05:00,33.69,33.69,33.68,33.69,40800.0,22.4384,22.4384,22.4318,22.4384,40800.0
2012-09-21 14:10:00,33.69,33.71,33.68,33.71,85900.0,22.4384,22.4517,22.4318,22.4517,85900.0
2012-09-21 14:15:00,33.71,33.71,33.65,33.68,110600.0,22.4517,22.4517,22.4118,22.4318,110600.0
2012-09-21 14:20:00,33.68,33.69,33.65,33.66,69300.0,22.4318,22.4384,22.4118,22.4184,69300.0
2012-09-21 14:25:00,33.67,33.69,33.65,33.68,131600.0,22.4251,22.4384,22.4118,22.4318,131600.0
2012-09-21 14:30:00,33.68,33.68,33.64,33.66,105100.0,22.4318,22.4318,22.4051,22.4184,105100.0
2012-09-21 14:35:00,33.66,33.66,33.63,33.64,84800.0,22.4184,22.4184,22.3985,22.4051,84800.0
2012-09-21 14:40:00,33.64,33.68,33.63,33.67,87100.0,22.4051,22.4318,22.3985,22.4251,87100.0
2012-09-21 14:45:00,33.68,33.69,33.66,33.68,51900.0,22.4318,22.4384,22.4184,22.4318,51900.0
2012-09-21 14:50:00,33.68,33.68,33.62,33.65,89500.0,22.4318,22.4318,22.3918,22.4118,89500.0
2012-09-21 14:55:00,33.64,33.66,33.64,33.65,60400.0,22.4051,22.4184,22.4051,22.4118,60400.0
2012-09-21 15:00:00,33.66,33.66,33.61,33.61,124900.0,22.4184,22.4184,22.3851,22.3851,124900.0
2012-09-21 15:05:00,33.61,33.63,33.6,33.63,63500.0,22.3851,22.3985,22.3785,22.3985,63500.0
2012-09-21 15:10:00,33.63,33.64,33.61,33.64,102700.0,22.3985,22.4051,22.3851,22.4051,102700.0
2012-09-21 15:15:00,33.64,33.65,33.62,33.65,126000.0,22.4051,22.4118,22.3918,22.4118,126000.0
2012-09-21 15:20:00,33.65,33.66,33.62,33.65,108100.0,22.4118,22.4184,22.3918,22.4118,108100.0
2012-09-21 15:25:00,33.64,33.65,33.6,33.62,75100.0,22.4051,22.4118,22.3785,22.3918,75100.0
2012-09-21 15:30:00,33.61,33.64,33.6,33.64,112600.0,22.3851,22.4051,22.3785,22.4051,112600.0
2012-09-21 15:35:00,33.64,33.66,33.62,33.63,145200.0,22.4051,22.4184,22.3918,22.3985,145200.0
2012-09-21 15:40:00,33.63,33.65,33.61,33.62,223900.0,22.3985,22.4118,22.3851,22.3918,223900.0
2012-09-21 15:45:00,33.63,33.63,33.6,33.63,216700.0,22.3985,22.3985,22.3785,22.3985,216700.0
2012-09-21 15:50:00,33.62,33.64,33.62,33.63,238100.0,22.3918,22.4051,22.3918,22.3985,238100.0
2012-09-21 15:55:00,33.63,33.65,33.6,33.62,799000.0,22.3985,22.4118,22.3785,22.3918,799000.0
2012-09-24 09:30:00,33.6,33.74,33.58,33.74,267700.0,22.3785,22.4717,22.3652,22.4717,267700.0
2012-09-24 09:35:00,33.74,33.74,33.52,33.52,111000.0,22.4717,22.4717,22.3252,22.3252,111000.0
2012-09-24 09:40:00,33.53,33.61,33.52,33.58,153400.0,22.3319,22.3851,22.3252,22.3652,153400.0
2012-09-24 09:45:00,33.58,33.63,33.55,33.57,112500.0,22.3652,22.3985,22.3452,22.3585,112500.0
2012-09-24 09:50:00,33.57,33.63,33.56,33.62,160300.0,22.3585,22.3985,22.3518,22.3918,160300.0
2012-09-24 09:55:00,33.62,33.66,33.61,33.63,96800.0,22.3918,22.4184,22.3851,22.3985,96800.0
2012-09-24 10:00:00,33.64,33.67,33.64,33.65,95700.0,22.4051,22.4251,22.4051,22.4118,95700.0
2012-09-24 10:05:00,33.64,33.66,33.6,33.61,129900.0,22.4051,22.4184,22.3785,22.3851,129900.0
2012-09-24 10:10:00,33.6,33.63,33.59,33.62,173900.0,22.3785,22.3985,22.3718,22.3918,173900.0
2012-09-24 10:15:00,33.61,33.63,33.58,33.62,103900.0,22.3851,22.3985,22.3652,22.3918,103900.0
2012-09-24 10:20:00,33.62,33.7,33.61,33.67,100000.0,22.3918,22.4451,22.3851,22.4251,100000.0
2012-09-24 10:25:00,33.67,33.72,33.66,33.67,107900.0,22.4251,22.4584,22.4184,22.4251,107900.0
2012-09-24 10:30:00,33.68,33.72,33.66,33.69,152800.0,22.4318,22.4584,22.4184,22.4384,152800.0
2012-09-24 10:35:00,33.69,33.72,33.65,33.69,100700.0,22.4384,22.4584,22.4118,22.4384,100700.0
2012-09-24 10:40:00,33.7,33.71,33.67,33.68,65300.0,22.4451,22.4517,22.4251,22.4318,65300.0
2012-09-24 10:45:00,33.67,33.7,33.66,33.66,43800.0,22.4251,22.4451,22.4184,22.4184,43800.0
2012-09-24 10:50:00,33.67,33.67,33.65,33.66,56500.0,22.4251,22.4251,22.4118,22.4184,56500.0
2012-09-24 10:55:00,33.66,33.71,33.65,33.69,118300.0,22.4184,22.4517,22.4118,22.4384,118300.0
2012-09-24 11:00:00,33.69,33.71,33.68,33.69,72600.0,22.4384,22.4517,22.4318,22.4384,72600.0
2012-09-24 11:05:00,33.69,33.71,33.65,33.68,120200.0,22.4384,22.4517,22.4118,22.4318,120200.0
2012-09-24 11:10:00,33.68,33.7,33.67,33.69,105000.0,22.4318,22.4451,22.4251,22.4384,105000.0
2012-09-24 11:15:00,33.69,33.71,33.67,33.71,158900.0,22.4384,22.4517,22.4251,22.4517,158900.0
2012-09-24 11:20:00,33.7,33.74,33.7,33.73,176100.0,22.4451,22.4717,22.4451,22.4651,176100.0
2012-09-24 11:25:00,33.73,33.73,33.7,33.71,84100.0,22.4651,22.4651,22.4451,22.4517,84100.0
2012-09-24 11:30:00,33.71,33.72,33.68,33.7,132800.0,22.4517,22.4584,22.4318,22.4451,132800.0
2012-09-24 11:35:00,33.7,33.72,33.68,33.69,76600.0,22.4451,22.4584,22.4318,22.4384,76600.0
2012-09-24 11:40:00,33.68,33.71,33.66,33.71,130700.0,22.4318,22.4517,22.4184,22.4517,130700.0
2012-09-24 11:45:00,33.7,33.71,33.68,33.69,57300.0,22.4451,22.4517,22.4318,22.4384,57300.0
2012-09-24 11:50:00,33.69,33.72,33.69,33.71,45100.0,22.4384,22.4584,22.4384,22.4517,45100.0
2012-09-24 11:55:00,33.72,33.77,33.71,33.77,104000.0,22.4584,22.4917,22.4517,22.4917,104000.0
2012-09-24 12:00:00,33.76,33.77,33.76,33.77,40000.0,22.485,22.4917,22.485,22.4917,40000.0
2012-09-24 12:05:00,33.76,33.81,33.76,33.81,113800.0,22.485,22.5183,22.485,22.5183,113800.0
2012-09-24 12:10:00,33.8,33.82,33.78,33.79,65000.0,22.5117,22.525,22.4984,22.505,65000.0
2012-09-24 12:15:00,33.79,33.81,33.79,33.8,53400.0,22.505,22.5183,22.505,22.5117,53400.0
2012-09-24 12:20:00,33.79,33.8,33.76,33.76,47000.0,22.505,22.5117,22.485,22.485,47000.0
2012-09-24 12:25:00,33.76,33.77,33.72,33.73,34800.0,22.485,22.4917,22.4584,22.4651,34800.0
2012-09-24 12:30:00,33.73,33.76,33.71,33.74,93100.0,22.4651,22.485,22.4517,22.4717,93100.0
2012-09-24 12:35:00,33.73,33.74,33.73,33.73,22900.0,22.4651,22.4717,22.4651,22.4651,22900.0
2012-09-24 12:40:00,33.73,33.74,33.73,33.73,26600.0,22.4651,22.4717,22.4651,22.4651,26600.0
2012-09-24 12:45:00,33.73,33.73,33.72,33.73,35100.0,22.4651,22.4651,22.4584,22.4651,35100.0
2012-09-24 12:50:00,33.73,33.76,33.72,33.75,75200.0,22.4651,22.485,22.4584,22.4784,75200.0
2012-09-24 12:55:00,33.75,33.75,33.72,33.74,38600.0,22.4784,22.4784,22.4584,22.4717,38600.0
2012-09-24 13:00:00,33.74,33.75,33.74,33.75,12800.0,22.4717,22.4784,22.4717,22.4784,12800.0
2012-09-24 13:05:00,33.75,33.75,33.74,33.74,27400.0,22.4784,22.4784,22.4717,22.4717,27400.0
2012-09-24 13:10:00,33.75,33.8,33.74,33.8,95000.0,22.4784,22.5117,22.4717,22.5117,95000.0
2012-09-24 13:15:00,33.8,33.82,33.78,33.82,70300.0,22.5117,22.525,22.4984,22.525,70300.0
2012-09-24 13:20:00,33.82,33.83,33.8,33.81,72800.0,22.525,22.5317,22.5117,22.5183,72800.0
2012-09-24 13:25:00,33.81,33.85,33.81,33.84,91600.0,22.5183,22.545,22.5183,22.5383,91600.0
2012-09-24 13:30:00,33.83,33.84,33.8,33.82,52600.0,22.5317,22.5383,22.5117,22.525,52600.0
2012-09-24 13:35:00,33.82,33.82,33.8,33.81,42000.0,22.525,22.525,22.5117,22.5183,42000.0
2012-09-24 13:40:00,33.81,33.81,33.79,33.8,86500.0,22.5183,22.5183,22.505,22.5117,86500.0
2012-09-24 13:45:00,33.8,33.86,33.8,33.84,90400.0,22.5117,22.5516,22.5117,22.5383,90400.0
2012-09-24 13:50:00,33.84,33.86,33.84,33.85,48800.0,22.5383,22.5516,22.5383,22.545,48800.0
2012-09-24 13:55:00,33.86,33.89,33.86,33.86,162700.0,22.5516,22.5716,22.5516,22.5516,162700.0
2012-09-24 14:00:00,33.86,33.87,33.84,33.84,78400.0,22.5516,22.5583,22.5383,22.5383,78400.0
2012-09-24 14:05:00,33.84,33.85,33.84,33.84,46700.0,22.5383,22.545,22.5383,22.5383,46700.0
2012-09-24 14:10:00,33.85,33.86,33.84,33.85,61500.0,22.545,22.5516,22.5383,22.545,61500.0
2012-09-24 14:15:00,33.85,33.89,33.84,33.88,65800.0,22.545,22.5716,22.5383,22.565,65800.0
2012-09-24 14:20:00,33.88,33.88,33.87,33.87,44100.0,22.565,22.565,22.5583,22.5583,44100.0
2012-09-24 14:25:00,33.87,33.89,33.86,33.88,80300.0,22.5583,22.5716,22.5516,22.565,80300.0
2012-09-24 14:30:00,33.87,33.88,33.87,33.87,40700.0,22.5583,22.565,22.5583,22.5583,40700.0
2012-09-24 14:35:00,33.87,33.92,33.87,33.91,134700.0,22.5583,22.5916,22.5583,22.5849,134700.0
2012-09-24 14:40:00,33.91,33.91,33.87,33.88,193900.0,22.5849,22.5849,22.5583,22.565,193900.0
2012-09-24 14:45:00,33.88,33.89,33.87,33.88,92400.0,22.565,22.5716,22.5583,22.565,92400.0
2012-09-24 14:50:00,33.88,33.94,33.87,33.92,159000.0,22.565,22.6049,22.5583,22.5916,159000.0
2012-09-24 14:55:00,33.93,33.93,33.91,33.91,62700.0,22.5983,22.5983,22.5849,22.5849,62700.0
2012-09-24 15:00:00,33.91,33.92,33.88,33.88,66500.0,22.5849,22.5916,22.565,22.565,66500.0
2012-09-24 15:05:00,33.88,33.89,33.88,33.89,48300.0,22.565,22.5716,22.565,22.5716,48300.0
2012-09-24 15:10:00,33.89,33.93,33.88,33.93,115100.0,22.5716,22.5983,22.565,22.5983,115100.0
2012-09-24 15:15:00,33.91,33.93,33.91,33.92,47000.0,22.5849,22.5983,22.5849,22.5916,47000.0
2012-09-24 15:20:00,33.93,33.93,33.89,33.91,129000.0,22.5983,22.5983,22.5716,22.5849,129000.0
2012-09-24 15:25:00,33.92,33.94,33.9,33.91,104300.0,22.5916,22.6049,22.5783,22.5849,104300.0
2012-09-24 15:30:00,33.91,33.92,33.89,33.91,122200.0,22.5849,22.5916,22.5716,22.5849,122200.0
2012-09-24 15:35:00,33.91,33.91,33.9,33.9,62100.0,22.5849,22.5849,22.5783,22.5783,62100.0
2012-09-24 15:40:00,33.9,33.96,33.9,33.95,256700.0,22.5783,22.6182,22.5783,22.6116,256700.0
2012-09-24 15:45:00,33.95,33.95,33.92,33.94,242400.0,22.6116,22.6116,22.5916,22.6049,242400.0
2012-09-24 15:50:00,33.94,33.95,33.89,33.92,326400.0,22.6049,22.6116,22.5716,22.5916,326400.0
2012-09-24 15:55:00,33.92,33.92,33.89,33.89,589700.0,22.5916,22.5916,22.5716,22.5716,589700.0
2012-09-25 09:30:00,34.05,34.05,33.91,33.97,181800.0,22.6782,22.6782,22.5849,22.6249,181800.0
2012-09-25 09:35:00,33.96,33.98,33.93,33.96,105900.0,22.6182,22.6316,22.5983,22.6182,105900.0
2012-09-25 09:40:00,33.95,33.96,33.91,33.95,83600.0,22.6116,22.6182,22.5849,22.6116,83600.0
2012-09-25 09:45:00,33.95,33.98,33.94,33.98,59400.0,22.6116,22.6316,22.6049,22.6316,59400.0
2012-09-25 09:50:00,33.98,34.03,33.98,34.01,104600.0,22.6316,22.6649,22.6316,22.6515,104600.0
2012-09-25 09:55:00,34.01,34.05,33.97,34.05,93800.0,22.6515,22.6782,22.6249,22.6782,93800.0
2012-09-25 10:00:00,34.05,34.14,34.03,34.11,169600.0,22.6782,22.7381,22.6649,22.7181,169600.0
2012-09-25 10:05:00,34.11,34.11,34.07,34.09,84300.0,22.7181,22.7181,22.6915,22.7048,84300.0
2012-09-25 10:10:00,34.09,34.09,34.05,34.09,226500.0,22.7048,22.7048,22.6782,22.7048,226500.0
2012-09-25 10:15:00,34.09,34.14,34.07,34.13,225900.0,22.7048,22.7381,22.6915,22.7315,225900.0
2012-09-25 10:20:00,34.13,34.18,34.11,34.18,258400.0,22.7315,22.7648,22.7181,22.7648,258400.0
2012-09-25 10:25:00,34.18,34.21,34.15,34.2,238500.0,22.7648,22.7847,22.7448,22.7781,238500.0
2012-09-25 10:30:00,34.2,34.24,34.17,34.17,154100.0,22.7781,22.8047,22.7581,22.7581,154100.0
2012-09-25 10:35:00,34.17,34.18,34.13,34.14,72500.0,22.7581,22.7648,22.7315,22.7381,72500.0
2012-09-25 10:40:00,34.14,34.2,34.13,34.2,90000.0,22.7381,22.7781,22.7315,22.7781,90000.0
2012-09-25 10:45:00,34.2,34.23,34.18,34.18,60200.0,22.7781,22.7981,22.7648,22.7648,60200.0
2012-09-25 10:50:00,34.18,34.2,34.14,34.15,79400.0,22.7648,22.7781,22.7381,22.7448,79400.0
2012-09-25 10:55:00,34.15,34.16,34.11,34.15,69900.0,22.7448,22.7514,22.7181,22.7448,69900.0
2012-09-25 11:00:00,34.16,34.2,34.15,34.17,83200.0,22.7514,22.7781,22.7448,22.7581,83200.0
2012-09-25 11:05:00,34.17,34.2,34.16,34.2,114200.0,22.7581,22.7781,22.7514,22.7781,114200.0
2012-09-25 11:10:00,34.2,34.23,34.19,34.19,90600.0,22.7781,22.7981,22.7714,22.7714,90600.0
2012-09-25 11:15:00,34.19,34.2,34.19,34.19,30200.0,22.7714,22.7781,22.7714,22.7714,30200.0
2012-09-25 11:20:00,34.19,34.22,34.18,34.19,81900.0,22.7714,22.7914,22.7648,22.7714,81900.0
2012-09-25 11:25:00,34.19,34.19,34.12,34.12,78000.0,22.7714,22.7714,22.7248,22.7248,78000.0
2012-09-25 11:30:00,34.13,34.16,34.11,34.15,156600.0,22.7315,22.7514,22.7181,22.7448,156600.0
2012-09-25 11:35:00,34.14,34.19,34.14,34.17,154700.0,22.7381,22.7714,22.7381,22.7581,154700.0
2012-09-25 11:40:00,34.18,34.18,34.14,34.14,97500.0,22.7648,22.7648,22.7381,22.7381,97500.0
2012-09-25 11:45:00,34.14,34.19,34.13,34.16,89000.0,22.7381,22.7714,22.7315,22.7514,89000.0
2012-09-25 11:50:00,34.16,34.21,34.16,34.17,112500.0,22.7514,22.7847,22.7514,22.7581,112500.0
2012-09-25 11:55:00,34.18,34.19,34.15,34.16,105100.0,22.7648,22.7714,22.7448,22.7514,105100.0
2012-09-25 12:00:00,34.15,34.16,34.12,34.12,136600.0,22.7448,22.7514,22.7248,22.7248,136600.0
2012-09-25 12:05:00,34.13,34.15,34.1,34.15,164700.0,22.7315,22.7448,22.7115,22.7448,164700.0
2012-09-25 12:10:00,34.15,34.16,34.13,34.15,115300.0,22.7448,22.7514,22.7315,22.7448,115300.0
2012-09-25 12:15:00,34.15,34.15,34.12,34.12,54300.0,22.7448,22.7448,22.7248,22.7248,54300.0
2012-09-25 12:20:00,34.13,34.15,34.12,34.14,78900.0,22.7315,22.7448,22.7248,22.7381,78900.0
2012-09-25 12:25:00,34.14,34.17,34.13,34.16,114000.0,22.7381,22.7581,22.7315,22.7514,114000.0
2012-09-25 12:30:00,34.16,34.19,34.13,34.19,252800.0,22.7514,22.7714,22.7315,22.7714,252800.0
2012-09-25 12:35:00,34.19,34.24,34.18,34.22,305600.0,22.7714,22.8047,22.7648,22.7914,305600.0
2012-09-25 12:40:00,34.22,34.22,34.13,34.14,170000.0,22.7914,22.7914,22.7315,22.7381,170000.0
2012-09-25 12:45:00,34.13,34.14,34.11,34.13,88600.0,22.7315,22.7381,22.7181,22.7315,88600.0
2012-09-25 12:50:00,34.14,34.14,34.12,34.14,41800.0,22.7381,22.7381,22.7248,22.7381,41800.0
2012-09-25 12:55:00,34.13,34.14,34.12,34.14,84400.0,22.7315,22.7381,22.7248,22.7381,84400.0
2012-09-25 13:00:00,34.14,34.14,34.13,34.13,30500.0,22.7381,22.7381,22.7315,22.7315,30500.0
2012-09-25 13:05:00,34.14,34.14,34.13,34.13,30600.0,22.7381,22.7381,22.7315,22.7315,30600.0
2012-09-25 13:10:00,34.14,34.18,34.13,34.16,96200.0,22.7381,22.7648,22.7315,22.7514,96200.0
2012-09-25 13:15:00,34.16,34.16,34.13,34.13,68100.0,22.7514,22.7514,22.7315,22.7315,68100.0
2012-09-25 13:20:00,34.12,34.14,34.11,34.14,69200.0,22.7248,22.7381,22.7181,22.7381,69200.0
2012-09-25 13:25:00,34.14,34.16,34.13,34.16,52100.0,22.7381,22.7514,22.7315,22.7514,52100.0
2012-09-25 13:30:00,34.16,34.21,34.16,34.2,128300.0,22.7514,22.7847,22.7514,22.7781,128300.0
2012-09-25 13:35:00,34.21,34.23,34.2,34.22,74000.0,22.7847,22.7981,22.7781,22.7914,74000.0
2012-09-25 13:40:00,34.23,34.23,34.19,34.2,97000.0,22.7981,22.7981,22.7714,22.7781,97000.0
2012-09-25 13:45:00,34.2,34.23,34.2,34.22,112500.0,22.7781,22.7981,22.7781,22.7914,112500.0
2012-09-25 13:50:00,34.22,34.23,34.19,34.22,84700.0,22.7914,22.7981,22.7714,22.7914,84700.0
2012-09-25 13:55:00,34.22,34.22,34.21,34.21,39400.0,22.7914,22.7914,22.7847,22.7847,39400.0
2012-09-25 14:00:00,34.21,34.23,34.21,34.23,95900.0,22.7847,22.7981,22.7847,22.7981,95900.0
2012-09-25 14:05:00,34.23,34.23,34.18,34.19,146000.0,22.7981,22.7981,22.7648,22.7714,146000.0
2012-09-25 14:10:00,34.19,34.19,34.17,34.17,73700.0,22.7714,22.7714,22.7581,22.7581,73700.0
2012-09-25 14:15:00,34.18,34.2,34.14,34.14,176400.0,22.7648,22.7781,22.7381,22.7381,176400.0
2012-09-25 14:20:00,34.14,34.15,34.12,34.13,86700.0,22.7381,22.7448,22.7248,22.7315,86700.0
2012-09-25 14:25:00,34.12,34.15,34.11,34.11,136000.0,22.7248,22.7448,22.7181,22.7181,136000.0
2012-09-25 14:30:00,34.11,34.14,34.1,34.13,87600.0,22.7181,22.7381,22.7115,22.7315,87600.0
2012-09-25 14:35:00,34.12,34.14,34.1,34.13,106900.0,22.7248,22.7381,22.7115,22.7315,106900.0
2012-09-25 14:40:00,34.13,34.13,34.1,34.12,77000.0,22.7315,22.7315,22.7115,22.7248,77000.0
2012-09-25 14:45:00,34.12,34.14,34.07,34.09,182100.0,22.7248,22.7381,22.6915,22.7048,182100.0
2012-09-25 14:50:00,34.09,34.16,34.09,34.16,86200.0,22.7048,22.7514,22.7048,22.7514,86200.0
2012-09-25 14:55:00,34.16,34.16,34.12,34.14,121100.0,22.7514,22.7514,22.7248,22.7381,121100.0
2012-09-25 15:00:00,34.15,34.16,34.09,34.12,164200.0,22.7448,22.7514,22.7048,22.7248,164200.0
2012-09-25 15:05:00,34.13,34.13,34.1,34.11,124100.0,22.7315,22.7315,22.7115,22.7181,124100.0
2012-09-25 15:10:00,34.11,34.11,34.0,34.08,197300.0,22.7181,22.7181,22.6449,22.6982,197300.0
2012-09-25 15:15:00,34.07,34.08,34.07,34.08,84700.0,22.6915,22.6982,22.6915,22.6982,84700.0
2012-09-25 15:20:00,34.08,34.09,34.04,34.06,170800.0,22.6982,22.7048,22.6715,22.6848,170800.0
2012-09-25 15:25:00,34.06,34.07,34.02,34.03,99900.0,22.6848,22.6915,22.6582,22.6649,99900.0
2012-09-25 15:30:00,34.03,34.05,34.02,34.05,99100.0,22.6649,22.6782,22.6582,22.6782,99100.0
2012-09-25 15:35:00,34.04,34.05,33.99,33.99,335500.0,22.6715,22.6782,22.6382,22.6382,335500.0
2012-09-25 15:40:00,34.0,34.0,33.96,33.96,174300.0,22.6449,22.6449,22.6182,22.6182,174300.0
2012-09-25 15:45:00,33.96,34.06,33.96,34.05,351900.0,22.6182,22.6848,22.6182,22.6782,351900.0
2012-09-25 15:50:00,34.05,34.05,34.01,34.04,277600.0,22.6782,22.6782,22.6515,22.6715,277600.0
2012-09-25 15:55:00,34.05,34.05,33.99,33.99,692400.0,22.6782,22.6782,22.6382,22.6382,692400.0
2012-09-26 09:30:00,34.02,34.05,33.89,33.91,370600.0,22.6582,22.6782,22.5716,22.5849,370600.0
2012-09-26 09:35:00,33.92,33.95,33.84,33.85,175000.0,22.5916,22.6116,22.5383,22.545,175000.0
2012-09-26 09:40:00,33.85,33.88,33.76,33.76,256000.0,22.545,22.565,22.485,22.485,256000.0
2012-09-26 09:45:00,33.77,33.8,33.72,33.73,252700.0,22.4917,22.5117,22.4584,22.4651,252700.0
2012-09-26 09:50:00,33.73,33.76,33.72,33.74,219800.0,22.4651,22.485,22.4584,22.4717,219800.0
2012-09-26 09:55:00,33.74,33.76,33.63,33.66,187600.0,22.4717,22.485,22.3985,22.4184,187600.0
2012-09-26 10:00:00,33.66,33.69,33.65,33.69,114400.0,22.4184,22.4384,22.4118,22.4384,114400.0
2012-09-26 10:05:00,33.69,33.69,33.61,33.66,131500.0,22.4384,22.4384,22.3851,22.4184,131500.0
2012-09-26 10:10:00,33.66,33.66,33.61,33.65,136800.0,22.4184,22.4184,22.3851,22.4118,136800.0
2012-09-26 10:15:00,33.65,33.71,33.64,33.71,98000.0,22.4118,22.4517,22.4051,22.4517,98000.0
2012-09-26 10:20:00,33.71,33.75,33.7,33.74,129700.0,22.4517,22.4784,22.4451,22.4717,129700.0
2012-09-26 10:25:00,33.73,33.75,33.7,33.7,141200.0,22.4651,22.4784,22.4451,22.4451,141200.0
2012-09-26 10:30:00,33.7,33.72,33.67,33.7,66300.0,22.4451,22.4584,22.4251,22.4451,66300.0
2012-09-26 10:35:00,33.7,33.7,33.63,33.66,96700.0,22.4451,22.4451,22.3985,22.4184,96700.0
2012-09-26 10:40:00,33.66,33.73,33.65,33.71,138900.0,22.4184,22.4651,22.4118,22.4517,138900.0
2012-09-26 10:45:00,33.71,33.76,33.7,33.75,112000.0,22.4517,22.485,22.4451,22.4784,112000.0
2012-09-26 10:50:00,33.75,33.82,33.75,33.78,121800.0,22.4784,22.525,22.4784,22.4984,121800.0
2012-09-26 10:55:00,33.78,33.78,33.74,33.75,60100.0,22.4984,22.4984,22.4717,22.4784,60100.0
2012-09-26 11:00:00,33.75,33.79,33.74,33.77,87100.0,22.4784,22.505,22.4717,22.4917,87100.0
2012-09-26 11:05:00,33.77,33.79,33.76,33.78,67200.0,22.4917,22.505,22.485,22.4984,67200.0
2012-09-26 11:10:00,33.78,33.82,33.77,33.8,66600.0,22.4984,22.525,22.4917,22.5117,66600.0
2012-09-26 11:15:00,33.79,33.84,33.78,33.82,124500.0,22.505,22.5383,22.4984,22.525,124500.0
2012-09-26 11:20:00,33.82,33.83,33.78,33.8,116300.0,22.525,22.5317,22.4984,22.5117,116300.0
2012-09-26 11:25:00,33.8,33.83,33.78,33.79,138300.0,22.5117,22.5317,22.4984,22.505,138300.0
2012-09-26 11:30:00,33.79,33.79,33.74,33.75,99600.0,22.505,22.505,22.4717,22.4784,99600.0
2012-09-26 11:35:00,33.74,33.74,33.7,33.73,106600.0,22.4717,22.4717,22.4451,22.4651,106600.0
2012-09-26 11:40:00,33.72,33.76,33.72,33.75,73600.0,22.4584,22.485,22.4584,22.4784,73600.0
2012-09-26 11:45:00,33.76,33.78,33.72,33.73,51400.0,22.485,22.4984,22.4584,22.4651,51400.0
2012-09-26 11:50:00,33.73,33.73,33.66,33.69,338800.0,22.4651,22.4651,22.4184,22.4384,338800.0
2012-09-26 11:55:00,33.68,33.69,33.65,33.66,117900.0,22.4318,22.4384,22.4118,22.4184,117900.0
2012-09-26 12:00:00,33.66,33.69,33.66,33.68,67200.0,22.4184,22.4384,22.4184,22.4318,67200.0
2012-09-26 12:05:00,33.67,33.69,33.67,33.68,83800.0,22.4251,22.4384,22.4251,22.4318,83800.0
2012-09-26 12:10:00,33.68,33.7,33.66,33.69,57600.0,22.4318,22.4451,22.4184,22.4384,57600.0
2012-09-26 12:15:00,33.69,33.7,33.67,33.68,43200.0,22.4384,22.4451,22.4251,22.4318,43200.0
2012-09-26 12:20:00,33.68,33.69,33.67,33.68,48100.0,22.4318,22.4384,22.4251,22.4318,48100.0
2012-09-26 12:25:00,33.68,33.68,33.64,33.65,69100.0,22.4318,22.4318,22.4051,22.4118,69100.0
2012-09-26 12:30:00,33.65,33.66,33.64,33.65,23500.0,22.4118,22.4184,22.4051,22.4118,23500.0
2012-09-26 12:35:00,33.65,33.67,33.64,33.67,38900.0,22.4118,22.4251,22.4051,22.4251,38900.0
2012-09-26 12:40:00,33.67,33.67,33.63,33.63,63500.0,22.4251,22.4251,22.3985,22.3985,63500.0
2012-09-26 12:45:00,33.63,33.66,33.63,33.66,59500.0,22.3985,22.4184,22.3985,22.4184,59500.0
2012-09-26 12:50:00,33.66,33.69,33.65,33.69,66800.0,22.4184,22.4384,22.4118,22.4384,66800.0
2012-09-26 12:55:00,33.69,33.72,33.68,33.72,109700.0,22.4384,22.4584,22.4318,22.4584,109700.0
2012-09-26 13:00:00,33.73,33.73,33.7,33.72,49600.0,22.4651,22.4651,22.4451,22.4584,49600.0
2012-09-26 13:05:00,33.72,33.76,33.71,33.74,51200.0,22.4584,22.485,22.4517,22.4717,51200.0
2012-09-26 13:10:00,33.73,33.76,33.72,33.72,35200.0,22.4651,22.485,22.4584,22.4584,35200.0
2012-09-26 13:15:00,33.73,33.73,33.71,33.72,36100.0,22.4651,22.4651,22.4517,22.4584,36100.0
2012-09-26 13:20:00,33.73,33.75,33.72,33.74,73800.0,22.4651,22.4784,22.4584,22.4717,73800.0
2012-09-26 13:25:00,33.75,33.78,33.73,33.73,52100.0,22.4784,22.4984,22.4651,22.4651,52100.0
2012-09-26 13:30:00,33.74,33.76,33.73,33.75,79200.0,22.4717,22.485,22.4651,22.4784,79200.0
2012-09-26 13:35:00,33.74,33.74,33.7,33.71,67100.0,22.4717,22.4717,22.4451,22.4517,67100.0
2012-09-26 13:40:00,33.7,33.73,33.7,33.72,59000.0,22.4451,22.4651,22.4451,22.4584,59000.0
2012-09-26 13:45:00,33.72,33.72,33.69,33.7,52900.0,22.4584,22.4584,22.4384,22.4451,52900.0
2012-09-26 13:50:00,33.71,33.73,33.7,33.7,48100.0,22.4517,22.4651,22.4451,22.4451,48100.0
2012-09-26 13:55:00,33.7,33.71,33.68,33.71,67700.0,22.4451,22.4517,22.4318,22.4517,67700.0
2012-09-26 14:00:00,33.7,33.72,33.7,33.71,51600.0,22.4451,22.4584,22.4451,22.4517,51600.0
2012-09-26 14:05:00,33.7,33.76,33.7,33.76,91600.0,22.4451,22.485,22.4451,22.485,91600.0
2012-09-26 14:10:00,33.76,33.76,33.75,33.76,23800.0,22.485,22.485,22.4784,22.485,23800.0
2012-09-26 14:15:00,33.76,33.83,33.76,33.81,280200.0,22.485,22.5317,22.485,22.5183,280200.0
2012-09-26 14:20:00,33.82,33.84,33.8,33.8,84900.0,22.525,22.5383,22.5117,22.5117,84900.0
2012-09-26 14:25:00,33.8,33.81,33.75,33.75,47900.0,22.5117,22.5183,22.4784,22.4784,47900.0
2012-09-26 14:30:00,33.75,33.76,33.7,33.74,73200.0,22.4784,22.485,22.4451,22.4717,73200.0
2012-09-26 14:35:00,33.73,33.73,33.7,33.71,42000.0,22.4651,22.4651,22.4451,22.4517,42000.0
2012-09-26 14:40:00,33.71,33.74,33.71,33.74,36700.0,22.4517,22.4717,22.4517,22.4717,36700.0
2012-09-26 14:45:00,33.73,33.74,33.72,33.73,74400.0,22.4651,22.4717,22.4584,22.4651,74400.0
2012-09-26 14:50:00,33.73,33.75,33.7,33.74,109400.0,22.4651,22.4784,22.4451,22.4717,109400.0
2012-09-26 14:55:00,33.74,33.78,33.74,33.76,91400.0,22.4717,22.4984,22.4717,22.485,91400.0
2012-09-26 15:00:00,33.77,33.78,33.75,33.75,138400.0,22.4917,22.4984,22.4784,22.4784,138400.0
2012-09-26 15:05:00,33.75,33.76,33.73,33.75,121400.0,22.4784,22.485,22.4651,22.4784,121400.0
2012-09-26 15:10:00,33.76,33.76,33.72,33.74,50400.0,22.485,22.485,22.4584,22.4717,50400.0
2012-09-26 15:15:00,33.74,33.76,33.72,33.74,70100.0,22.4717,22.485,22.4584,22.4717,70100.0
2012-09-26 15:20:00,33.73,33.75,33.72,33.72,23700.0,22.4651,22.4784,22.4584,22.4584,23700.0
2012-09-26 15:25:00,33.72,33.74,33.7,33.7,71700.0,22.4584,22.4717,22.4451,22.4451,71700.0
2012-09-26 15:30:00,33.7,33.74,33.7,33.71,151000.0,22.4451,22.4717,22.4451,22.4517,151000.0
2012-09-26 15:35:00,33.71,33.73,33.7,33.71,94800.0,22.4517,22.4651,22.4451,22.4517,94800.0
2012-09-26 15:40:00,33.71,33.72,33.69,33.69,91700.0,22.4517,22.4584,22.4384,22.4384,91700.0
2012-09-26 15:45:00,33.69,33.7,33.66,33.66,140700.0,22.4384,22.4451,22.4184,22.4184,140700.0
2012-09-26 15:50:00,33.66,33.69,33.65,33.69,154600.0,22.4184,22.4384,22.4118,22.4384,154600.0
2012-09-26 15:55:00,33.68,33.69,33.66,33.67,310500.0,22.4318,22.4384,22.4184,22.4251,310500.0
2012-09-27 09:30:00,33.88,33.95,33.84,33.92,215800.0,22.565,22.6116,22.5383,22.5916,215800.0
2012-09-27 09:35:00,33.91,33.91,33.87,33.9,79200.0,22.5849,22.5849,22.5583,22.5783,79200.0
2012-09-27 09:40:00,33.9,33.94,33.88,33.9,128400.0,22.5783,22.6049,22.565,22.5783,128400.0
2012-09-27 09:45:00,33.9,33.92,33.89,33.91,53500.0,22.5783,22.5916,22.5716,22.5849,53500.0
2012-09-27 09:50:00,33.92,33.97,33.9,33.9,170900.0,22.5916,22.6249,22.5783,22.5783,170900.0
2012-09-27 09:55:00,33.9,33.96,33.88,33.92,146600.0,22.5783,22.6182,22.565,22.5916,146600.0
2012-09-27 10:00:00,33.92,33.95,33.88,33.92,413600.0,22.5916,22.6116,22.565,22.5916,413600.0
2012-09-27 10:05:00,33.93,33.94,33.91,33.92,126900.0,22.5983,22.6049,22.5849,22.5916,126900.0
2012-09-27 10:10:00,33.92,33.94,33.9,33.94,78900.0,22.5916,22.6049,22.5783,22.6049,78900.0
2012-09-27 10:15:00,33.94,33.97,33.94,33.95,521300.0,22.6049,22.6249,22.6049,22.6116,521300.0
2012-09-27 10:20:00,33.95,33.96,33.93,33.96,179700.0,22.6116,22.6182,22.5983,22.6182,179700.0
2012-09-27 10:25:00,33.96,33.96,33.9,33.92,52900.0,22.6182,22.6182,22.5783,22.5916,52900.0
2012-09-27 10:30:00,33.91,33.94,33.91,33.92,90800.0,22.5849,22.6049,22.5849,22.5916,90800.0
2012-09-27 10:35:00,33.91,33.95,33.9,33.94,96800.0,22.5849,22.6116,22.5783,22.6049,96800.0
2012-09-27 10:40:00,33.95,33.96,33.94,33.95,88800.0,22.6116,22.6182,22.6049,22.6116,88800.0
2012-09-27 10:45:00,33.96,33.96,33.91,33.93,73200.0,22.6182,22.6182,22.5849,22.5983,73200.0
2012-09-27 10:50:00,33.93,33.93,33.9,33.93,73400.0,22.5983,22.5983,22.5783,22.5983,73400.0
2012-09-27 10:55:00,33.92,33.95,33.9,33.91,53700.0,22.5916,22.6116,22.5783,22.5849,53700.0
2012-09-27 11:00:00,33.9,33.91,33.9,33.9,27000.0,22.5783,22.5849,22.5783,22.5783,27000.0
2012-09-27 11:05:00,33.9,33.91,33.86,33.88,69500.0,22.5783,22.5849,22.5516,22.565,69500.0
2012-09-27 11:10:00,33.88,33.89,33.86,33.86,29800.0,22.565,22.5716,22.5516,22.5516,29800.0
2012-09-27 11:15:00,33.86,33.87,33.86,33.87,23700.0,22.5516,22.5583,22.5516,22.5583,23700.0
2012-09-27 11:20:00,33.87,33.87,33.84,33.85,73500.0,22.5583,22.5583,22.5383,22.545,73500.0
2012-09-27 11:25:00,33.85,33.85,33.8,33.84,55600.0,22.545,22.545,22.5117,22.5383,55600.0
2012-09-27 11:30:00,33.84,33.84,33.8,33.8,41000.0,22.5383,22.5383,22.5117,22.5117,41000.0
2012-09-27 11:35:00,33.81,33.81,33.79,33.8,30800.0,22.5183,22.5183,22.505,22.5117,30800.0
2012-09-27 11:40:00,33.8,33.8,33.78,33.79,36700.0,22.5117,22.5117,22.4984,22.505,36700.0
2012-09-27 11:45:00,33.79,33.81,33.77,33.77,48200.0,22.505,22.5183,22.4917,22.4917,48200.0
2012-09-27 11:50:00,33.78,33.79,33.77,33.78,30900.0,22.4984,22.505,22.4917,22.4984,30900.0
2012-09-27 11:55:00,33.77,33.86,33.77,33.84,42300.0,22.4917,22.5516,22.4917,22.5383,42300.0
2012-09-27 12:00:00,33.84,33.88,33.84,33.86,62600.0,22.5383,22.565,22.5383,22.5516,62600.0
2012-09-27 12:05:00,33.87,33.9,33.86,33.88,49300.0,22.5583,22.5783,22.5516,22.565,49300.0
2012-09-27 12:10:00,33.89,33.93,33.88,33.9,55000.0,22.5716,22.5983,22.565,22.5783,55000.0
2012-09-27 12:15:00,33.91,33.91,33.87,33.87,30600.0,22.5849,22.5849,22.5583,22.5583,30600.0
2012-09-27 12:20:00,33.87,33.89,33.85,33.89,46200.0,22.5583,22.5716,22.545,22.5716,46200.0
2012-09-27 12:25:00,33.9,33.96,33.89,33.93,60200.0,22.5783,22.6182,22.5716,22.5983,60200.0
2012-09-27 12:30:00,33.93,33.95,33.89,33.89,50800.0,22.5983,22.6116,22.5716,22.5716,50800.0
2012-09-27 12:35:00,33.9,33.9,33.87,33.88,100200.0,22.5783,22.5783,22.5583,22.565,100200.0
2012-09-27 12:40:00,33.88,33.88,33.85,33.87,75300.0,22.565,22.565,22.545,22.5583,75300.0
2012-09-27 12:45:00,33.87,33.87,33.86,33.87,39100.0,22.5583,22.5583,22.5516,22.5583,39100.0
2012-09-27 12:50:00,33.87,33.87,33.85,33.85,29600.0,22.5583,22.5583,22.545,22.545,29600.0
2012-09-27 12:55:00,33.86,33.88,33.85,33.88,66400.0,22.5516,22.565,22.545,22.565,66400.0
2012-09-27 13:00:00,33.87,33.88,33.84,33.84,35400.0,22.5583,22.565,22.5383,22.5383,35400.0
2012-09-27 13:05:00,33.85,33.85,33.84,33.84,52900.0,22.545,22.545,22.5383,22.5383,52900.0
2012-09-27 13:10:00,33.84,33.84,33.83,33.83,16900.0,22.5383,22.5383,22.5317,22.5317,16900.0
2012-09-27 13:15:00,33.83,33.86,33.83,33.85,41200.0,22.5317,22.5516,22.5317,22.545,41200.0
2012-09-27 13:20:00,33.86,33.86,33.83,33.84,31200.0,22.5516,22.5516,22.5317,22.5383,31200.0
2012-09-27 13:25:00,33.83,33.85,33.83,33.83,27400.0,22.5317,22.545,22.5317,22.5317,27400.0
2012-09-27 13:30:00,33.84,33.85,33.83,33.85,16600.0,22.5383,22.545,22.5317,22.545,16600.0
2012-09-27 13:35:00,33.84,33.87,33.84,33.87,70300.0,22.5383,22.5583,22.5383,22.5583,70300.0
2012-09-27 13:40:00,33.87,33.92,33.86,33.91,44000.0,22.5583,22.5916,22.5516,22.5849,44000.0
2012-09-27 13:45:00,33.9,33.95,33.9,33.92,45600.0,22.5783,22.6116,22.5783,22.5916,45600.0
2012-09-27 13:50:00,33.92,33.93,33.92,33.92,28400.0,22.5916,22.5983,22.5916,22.5916,28400.0
2012-09-27 13:55:00,33.92,33.94,33.91,33.94,72500.0,22.5916,22.6049,22.5849,22.6049,72500.0
2012-09-27 14:00:00,33.94,33.95,33.92,33.92,69300.0,22.6049,22.6116,22.5916,22.5916,69300.0
2012-09-27 14:05:00,33.93,33.96,33.92,33.95,87800.0,22.5983,22.6182,22.5916,22.6116,87800.0
2012-09-27 14:10:00,33.94,33.97,33.92,33.97,53000.0,22.6049,22.6249,22.5916,22.6249,53000.0
2012-09-27 14:15:00,33.97,33.98,33.96,33.97,50600.0,22.6249,22.6316,22.6182,22.6249,50600.0
2012-09-27 14:20:00,33.98,33.99,33.96,33.98,73700.0,22.6316,22.6382,22.6182,22.6316,73700.0
2012-09-27 14:25:00,33.98,33.98,33.94,33.94,62900.0,22.6316,22.6316,22.6049,22.6049,62900.0
2012-09-27 14:30:00,33.94,33.95,33.91,33.92,52800.0,22.6049,22.6116,22.5849,22.5916,52800.0
2012-09-27 14:35:00,33.93,33.93,33.9,33.9,62400.0,22.5983,22.5983,22.5783,22.5783,62400.0
2012-09-27 14:40:00,33.9,33.91,33.9,33.91,52400.0,22.5783,22.5849,22.5783,22.5849,52400.0
2012-09-27 14:45:00,33.91,33.91,33.9,33.91,25600.0,22.5849,22.5849,22.5783,22.5849,25600.0
2012-09-27 14:50:00,33.91,33.93,33.88,33.89,80900.0,22.5849,22.5983,22.565,22.5716,80900.0
2012-09-27 14:55:00,33.89,33.9,33.88,33.89,44700.0,22.5716,22.5783,22.565,22.5716,44700.0
2012-09-27 15:00:00,33.89,33.9,33.88,33.89,44300.0,22.5716,22.5783,22.565,22.5716,44300.0
2012-09-27 15:05:00,33.88,33.89,33.87,33.88,44100.0,22.565,22.5716,22.5583,22.565,44100.0
2012-09-27 15:10:00,33.87,33.88,33.85,33.85,49500.0,22.5583,22.565,22.545,22.545,49500.0
2012-09-27 15:15:00,33.85,33.87,33.84,33.86,72000.0,22.545,22.5583,22.5383,22.5516,72000.0
2012-09-27 15:20:00,33.86,33.86,33.85,33.86,30200.0,22.5516,22.5516,22.545,22.5516,30200.0
2012-09-27 15:25:00,33.86,33.88,33.85,33.87,118400.0,22.5516,22.565,22.545,22.5583,118400.0
2012-09-27 15:30:00,33.86,33.87,33.86,33.87,49300.0,22.5516,22.5583,22.5516,22.5583,49300.0
2012-09-27 15:35:00,33.87,33.9,33.87,33.88,122300.0,22.5583,22.5783,22.5583,22.565,122300.0
2012-09-27 15:40:00,33.87,33.9,33.87,33.89,110400.0,22.5583,22.5783,22.5583,22.5716,110400.0
2012-09-27 15:45:00,33.89,33.9,33.86,33.88,114200.0,22.5716,22.5783,22.5516,22.565,114200.0
2012-09-27 15:50:00,33.88,33.88,33.86,33.87,94100.0,22.565,22.565,22.5516,22.5583,94100.0
2012-09-27 15:55:00,33.86,33.87,33.85,33.86,257100.0,22.5516,22.5583,22.545,22.5516,257100.0
2012-09-28 09:30:00,33.82,33.82,33.71,33.75,135400.0,22.525,22.525,22.4517,22.4784,135400.0
2012-09-28 09:35:00,33.75,33.76,33.66,33.66,113900.0,22.4784,22.485,22.4184,22.4184,113900.0
2012-09-28 09:40:00,33.66,33.76,33.65,33.66,177000.0,22.4184,22.485,22.4118,22.4184,177000.0
2012-09-28 09:45:00,33.66,33.71,33.66,33.67,80400.0,22.4184,22.4517,22.4184,22.4251,80400.0
2012-09-28 09:50:00,33.66,33.68,33.64,33.65,63100.0,22.4184,22.4318,22.4051,22.4118,63100.0
2012-09-28 09:55:00,33.64,33.69,33.64,33.66,67700.0,22.4051,22.4384,22.4051,22.4184,67700.0
2012-09-28 10:00:00,33.66,33.71,33.65,33.7,111600.0,22.4184,22.4517,22.4118,22.4451,111600.0
2012-09-28 10:05:00,33.7,33.71,33.67,33.7,81800.0,22.4451,22.4517,22.4251,22.4451,81800.0
2012-09-28 10:10:00,33.7,33.76,33.68,33.75,57600.0,22.4451,22.485,22.4318,22.4784,57600.0
2012-09-28 10:15:00,33.74,33.75,33.68,33.7,51400.0,22.4717,22.4784,22.4318,22.4451,51400.0
2012-09-28 10:20:00,33.7,33.7,33.67,33.68,79300.0,22.4451,22.4451,22.4251,22.4318,79300.0
2012-09-28 10:25:00,33.68,33.69,33.64,33.66,71000.0,22.4318,22.4384,22.4051,22.4184,71000.0
2012-09-28 10:30:00,33.65,33.68,33.64,33.68,63300.0,22.4118,22.4318,22.4051,22.4318,63300.0
2012-09-28 10:35:00,33.68,33.69,33.66,33.69,52900.0,22.4318,22.4384,22.4184,22.4384,52900.0
2012-09-28 10:40:00,33.69,33.72,33.67,33.68,83500.0,22.4384,22.4584,22.4251,22.4318,83500.0
2012-09-28 10:45:00,33.67,33.7,33.67,33.69,45300.0,22.4251,22.4451,22.4251,22.4384,45300.0
2012-09-28 10:50:00,33.7,33.7,33.67,33.7,61900.0,22.4451,22.4451,22.4251,22.4451,61900.0
2012-09-28 10:55:00,33.7,33.72,33.67,33.69,113500.0,22.4451,22.4584,22.4251,22.4384,113500.0
2012-09-28 11:00:00,33.69,33.71,33.68,33.7,30300.0,22.4384,22.4517,22.4318,22.4451,30300.0
2012-09-28 11:05:00,33.71,33.71,33.67,33.7,46800.0,22.4517,22.4517,22.4251,22.4451,46800.0
2012-09-28 11:10:00,33.7,33.7,33.66,33.66,54700.0,22.4451,22.4451,22.4184,22.4184,54700.0
2012-09-28 11:15:00,33.66,33.68,33.65,33.67,64000.0,22.4184,22.4318,22.4118,22.4251,64000.0
2012-09-28 11:20:00,33.68,33.68,33.65,33.66,43000.0,22.4318,22.4318,22.4118,22.4184,43000.0
2012-09-28 11:25:00,33.66,33.67,33.65,33.65,64300.0,22.4184,22.4251,22.4118,22.4118,64300.0
2012-09-28 11:30:00,33.65,33.69,33.65,33.68,45600.0,22.4118,22.4384,22.4118,22.4318,45600.0
2012-09-28 11:35:00,33.68,33.72,33.66,33.71,43300.0,22.4318,22.4584,22.4184,22.4517,43300.0
2012-09-28 11:40:00,33.72,33.74,33.71,33.72,38000.0,22.4584,22.4717,22.4517,22.4584,38000.0
2012-09-28 11:45:00,33.72,33.75,33.71,33.75,34700.0,22.4584,22.4784,22.4517,22.4784,34700.0
2012-09-28 11:50:00,33.75,33.75,33.72,33.73,44700.0,22.4784,22.4784,22.4584,22.4651,44700.0
2012-09-28 11:55:00,33.73,33.77,33.73,33.76,78600.0,22.4651,22.4917,22.4651,22.485,78600.0
2012-09-28 12:00:00,33.75,33.78,33.72,33.72,79800.0,22.4784,22.4984,22.4584,22.4584,79800.0
2012-09-28 12:05:00,33.72,33.77,33.72,33.75,55400.0,22.4584,22.4917,22.4584,22.4784,55400.0
2012-09-28 12:10:00,33.75,33.81,33.75,33.77,60000.0,22.4784,22.5183,22.4784,22.4917,60000.0
2012-09-28 12:15:00,33.78,33.82,33.77,33.8,63200.0,22.4984,22.525,22.4917,22.5117,63200.0
2012-09-28 12:20:00,33.8,33.81,33.77,33.78,34800.0,22.5117,22.5183,22.4917,22.4984,34800.0
2012-09-28 12:25:00,33.77,33.79,33.76,33.76,22600.0,22.4917,22.505,22.485,22.485,22600.0
2012-09-28 12:30:00,33.75,33.8,33.75,33.8,22700.0,22.4784,22.5117,22.4784,22.5117,22700.0
2012-09-28 12:35:00,33.8,33.8,33.79,33.8,16300.0,22.5117,22.5117,22.505,22.5117,16300.0
2012-09-28 12:40:00,33.8,33.8,33.79,33.8,15300.0,22.5117,22.5117,22.505,22.5117,15300.0
2012-09-28 12:45:00,33.8,33.81,33.79,33.79,44300.0,22.5117,22.5183,22.505,22.505,44300.0
2012-09-28 12:50:00,33.79,33.79,33.77,33.77,27000.0,22.505,22.505,22.4917,22.4917,27000.0
2012-09-28 12:55:00,33.77,33.78,33.76,33.78,21600.0,22.4917,22.4984,22.485,22.4984,21600.0
2012-09-28 13:00:00,33.77,33.78,33.76,33.78,20600.0,22.4917,22.4984,22.485,22.4984,20600.0
2012-09-28 13:05:00,33.77,33.78,33.75,33.77,53800.0,22.4917,22.4984,22.4784,22.4917,53800.0
2012-09-28 13:10:00,33.77,33.78,33.74,33.74,65000.0,22.4917,22.4984,22.4717,22.4717,65000.0
2012-09-28 13:15:00,33.75,33.77,33.74,33.77,25400.0,22.4784,22.4917,22.4717,22.4917,25400.0
2012-09-28 13:20:00,33.76,33.78,33.75,33.76,33500.0,22.485,22.4984,22.4784,22.485,33500.0
2012-09-28 13:25:00,33.77,33.79,33.76,33.79,26300.0,22.4917,22.505,22.485,22.505,26300.0
2012-09-28 13:30:00,33.79,33.82,33.79,33.82,34400.0,22.505,22.525,22.505,22.525,34400.0
2012-09-28 13:35:00,33.82,33.84,33.8,33.83,79500.0,22.525,22.5383,22.5117,22.5317,79500.0
2012-09-28 13:40:00,33.83,33.85,33.83,33.85,19400.0,22.5317,22.545,22.5317,22.545,19400.0
2012-09-28 13:45:00,33.85,33.86,33.84,33.85,32800.0,22.545,22.5516,22.5383,22.545,32800.0
2012-09-28 13:50:00,33.84,33.85,33.84,33.85,15300.0,22.5383,22.545,22.5383,22.545,15300.0
2012-09-28 13:55:00,33.84,33.85,33.84,33.85,16900.0,22.5383,22.545,22.5383,22.545,16900.0
2012-09-28 14:00:00,33.85,33.85,33.84,33.85,21000.0,22.545,22.545,22.5383,22.545,21000.0
2012-09-28 14:05:00,33.85,33.87,33.84,33.86,87700.0,22.545,22.5583,22.5383,22.5516,87700.0
2012-09-28 14:10:00,33.87,33.87,33.86,33.86,23700.0,22.5583,22.5583,22.5516,22.5516,23700.0
2012-09-28 14:15:00,33.87,33.87,33.86,33.86,56600.0,22.5583,22.5583,22.5516,22.5516,56600.0
2012-09-28 14:20:00,33.86,33.87,33.85,33.85,40800.0,22.5516,22.5583,22.545,22.545,40800.0
2012-09-28 14:25:00,33.85,33.86,33.79,33.81,66800.0,22.545,22.5516,22.505,22.5183,66800.0
2012-09-28 14:30:00,33.82,33.83,33.79,33.81,54600.0,22.525,22.5317,22.505,22.5183,54600.0
2012-09-28 14:35:00,33.81,33.84,33.79,33.81,78000.0,22.5183,22.5383,22.505,22.5183,78000.0
2012-09-28 14:40:00,33.8,33.83,33.8,33.83,21700.0,22.5117,22.5317,22.5117,22.5317,21700.0
2012-09-28 14:45:00,33.83,33.83,33.82,33.82,42800.0,22.5317,22.5317,22.525,22.525,42800.0
2012-09-28 14:50:00,33.83,33.83,33.8,33.8,48800.0,22.5317,22.5317,22.5117,22.5117,48800.0
2012-09-28 14:55:00,33.8,33.82,33.79,33.8,41700.0,22.5117,22.525,22.505,22.5117,41700.0
2012-09-28 15:00:00,33.79,33.81,33.77,33.78,53300.0,22.505,22.5183,22.4917,22.4984,53300.0
2012-09-28 15:05:00,33.78,33.78,33.75,33.77,56800.0,22.4984,22.4984,22.4784,22.4917,56800.0
2012-09-28 15:10:00,33.76,33.77,33.76,33.76,39600.0,22.485,22.4917,22.485,22.485,39600.0
2012-09-28 15:15:00,33.76,33.78,33.75,33.76,72600.0,22.485,22.4984,22.4784,22.485,72600.0
2012-09-28 15:20:00,33.76,33.77,33.75,33.76,79400.0,22.485,22.4917,22.4784,22.485,79400.0
2012-09-28 15:25:00,33.75,33.76,33.72,33.74,103200.0,22.4784,22.485,22.4584,22.4717,103200.0
2012-09-28 15:30:00,33.73,33.76,33.7,33.7,106400.0,22.4651,22.485,22.4451,22.4451,106400.0
2012-09-28 15:35:00,33.7,33.71,33.67,33.69,104400.0,22.4451,22.4517,22.4251,22.4384,104400.0
2012-09-28 15:40:00,33.68,33.7,33.68,33.7,150200.0,22.4318,22.4451,22.4318,22.4451,150200.0
2012-09-28 15:45:00,33.7,33.76,33.7,33.75,269900.0,22.4451,22.485,22.4451,22.4784,269900.0
2012-09-28 15:50:00,33.75,33.76,33.73,33.76,211300.0,22.4784,22.485,22.4651,22.485,211300.0
2012-09-28 15:55:00,33.76,33.77,33.71,33.73,629300.0,22.485,22.4917,22.4517,22.4651,629300.0
2012-10-01 09:30:00,33.79,33.95,33.78,33.94,180600.0,22.505,22.6116,22.4984,22.6049,180600.0
2012-10-01 09:35:00,33.93,34.1,33.93,34.04,294800.0,22.5983,22.7115,22.5983,22.6715,294800.0
2012-10-01 09:40:00,34.03,34.04,34.0,34.01,68500.0,22.6649,22.6715,22.6449,22.6515,68500.0
2012-10-01 09:45:00,34.01,34.01,33.95,33.97,67600.0,22.6515,22.6515,22.6116,22.6249,67600.0
2012-10-01 09:50:00,33.98,34.02,33.97,33.99,110400.0,22.6316,22.6582,22.6249,22.6382,110400.0
2012-10-01 09:55:00,34.0,34.05,34.0,34.03,56800.0,22.6449,22.6782,22.6449,22.6649,56800.0
2012-10-01 10:00:00,34.03,34.13,34.03,34.11,128800.0,22.6649,22.7315,22.6649,22.7181,128800.0
2012-10-01 10:05:00,34.11,34.12,34.06,34.09,86700.0,22.7181,22.7248,22.6848,22.7048,86700.0
2012-10-01 10:10:00,34.09,34.09,34.04,34.04,56800.0,22.7048,22.7048,22.6715,22.6715,56800.0
2012-10-01 10:15:00,34.04,34.05,33.99,33.99,125900.0,22.6715,22.6782,22.6382,22.6382,125900.0
2012-10-01 10:20:00,33.99,34.0,33.96,33.98,101300.0,22.6382,22.6449,22.6182,22.6316,101300.0
2012-10-01 10:25:00,33.98,34.0,33.97,33.98,95800.0,22.6316,22.6449,22.6249,22.6316,95800.0
2012-10-01 10:30:00,33.99,34.06,33.98,34.05,161400.0,22.6382,22.6848,22.6316,22.6782,161400.0
2012-10-01 10:35:00,34.05,34.05,33.96,33.98,166300.0,22.6782,22.6782,22.6182,22.6316,166300.0
2012-10-01 10:40:00,33.97,34.01,33.97,34.0,182300.0,22.6249,22.6515,22.6249,22.6449,182300.0
2012-10-01 10:45:00,34.01,34.01,34.0,34.0,127600.0,22.6515,22.6515,22.6449,22.6449,127600.0
2012-10-01 10:50:00,34.01,34.03,34.0,34.01,149700.0,22.6515,22.6649,22.6449,22.6515,149700.0
2012-10-01 10:55:00,34.01,34.01,33.94,33.96,140300.0,22.6515,22.6515,22.6049,22.6182,140300.0
2012-10-01 11:00:00,33.96,34.01,33.96,34.0,71800.0,22.6182,22.6515,22.6182,22.6449,71800.0
2012-10-01 11:05:00,34.0,34.0,33.98,33.99,40800.0,22.6449,22.6449,22.6316,22.6382,40800.0
2012-10-01 11:10:00,33.99,34.0,33.99,34.0,71500.0,22.6382,22.6449,22.6382,22.6449,71500.0
2012-10-01 11:15:00,33.99,34.01,33.99,34.0,57300.0,22.6382,22.6515,22.6382,22.6449,57300.0
2012-10-01 11:20:00,34.0,34.02,33.99,34.02,65600.0,22.6449,22.6582,22.6382,22.6582,65600.0
2012-10-01 11:25:00,34.02,34.03,34.0,34.02,118500.0,22.6582,22.6649,22.6449,22.6582,118500.0
2012-10-01 11:30:00,34.02,34.03,34.0,34.03,35700.0,22.6582,22.6649,22.6449,22.6649,35700.0
2012-10-01 11:35:00,34.02,34.03,34.0,34.0,59800.0,22.6582,22.6649,22.6449,22.6449,59800.0
2012-10-01 11:40:00,34.0,34.04,33.99,34.02,66300.0,22.6449,22.6715,22.6382,22.6582,66300.0
2012-10-01 11:45:00,34.01,34.02,34.0,34.01,62300.0,22.6515,22.6582,22.6449,22.6515,62300.0
2012-10-01 11:50:00,34.0,34.04,34.0,34.03,99500.0,22.6449,22.6715,22.6449,22.6649,99500.0
2012-10-01 11:55:00,34.04,34.04,34.01,34.04,97400.0,22.6715,22.6715,22.6515,22.6715,97400.0
2012-10-01 12:00:00,34.03,34.04,34.03,34.04,19800.0,22.6649,22.6715,22.6649,22.6715,19800.0
2012-10-01 12:05:00,34.04,34.08,34.03,34.08,106100.0,22.6715,22.6982,22.6649,22.6982,106100.0
2012-10-01 12:10:00,34.07,34.08,34.02,34.03,65000.0,22.6915,22.6982,22.6582,22.6649,65000.0
2012-10-01 12:15:00,34.04,34.06,34.03,34.05,64700.0,22.6715,22.6848,22.6649,22.6782,64700.0
2012-10-01 12:20:00,34.05,34.06,34.03,34.06,59200.0,22.6782,22.6848,22.6649,22.6848,59200.0
2012-10-01 12:25:00,34.06,34.08,34.05,34.08,33800.0,22.6848,22.6982,22.6782,22.6982,33800.0
2012-10-01 12:30:00,34.08,34.08,34.05,34.06,66400.0,22.6982,22.6982,22.6782,22.6848,66400.0
2012-10-01 12:35:00,34.07,34.1,34.06,34.09,67700.0,22.6915,22.7115,22.6848,22.7048,67700.0
2012-10-01 12:40:00,34.09,34.12,34.06,34.07,108300.0,22.7048,22.7248,22.6848,22.6915,108300.0
2012-10-01 12:45:00,34.06,34.07,34.0,34.02,84800.0,22.6848,22.6915,22.6449,22.6582,84800.0
2012-10-01 12:50:00,34.01,34.04,34.0,34.03,112400.0,22.6515,22.6715,22.6449,22.6649,112400.0
2012-10-01 12:55:00,34.03,34.05,34.02,34.04,61000.0,22.6649,22.6782,22.6582,22.6715,61000.0
2012-10-01 13:00:00,34.04,34.05,34.02,34.02,78900.0,22.6715,22.6782,22.6582,22.6582,78900.0
2012-10-01 13:05:00,34.02,34.03,34.01,34.01,43600.0,22.6582,22.6649,22.6515,22.6515,43600.0
2012-10-01 13:10:00,34.01,34.01,33.98,33.99,87900.0,22.6515,22.6515,22.6316,22.6382,87900.0
2012-10-01 13:15:00,33.98,34.01,33.97,34.0,101500.0,22.6316,22.6515,22.6249,22.6449,101500.0
2012-10-01 13:20:00,34.0,34.03,33.99,34.03,61000.0,22.6449,22.6649,22.6382,22.6649,61000.0
2012-10-01 13:25:00,34.02,34.04,34.02,34.04,74900.0,22.6582,22.6715,22.6582,22.6715,74900.0
2012-10-01 13:30:00,34.04,34.04,34.0,34.01,71000.0,22.6715,22.6715,22.6449,22.6515,71000.0
2012-10-01 13:35:00,34.01,34.02,34.01,34.02,49500.0,22.6515,22.6582,22.6515,22.6582,49500.0
2012-10-01 13:40:00,34.01,34.02,33.98,33.98,51100.0,22.6515,22.6582,22.6316,22.6316,51100.0
2012-10-01 13:45:00,33.98,34.0,33.98,33.99,65900.0,22.6316,22.6449,22.6316,22.6382,65900.0
2012-10-01 13:50:00,34.0,34.03,33.98,34.03,64300.0,22.6449,22.6649,22.6316,22.6649,64300.0
2012-10-01 13:55:00,34.02,34.04,34.02,34.04,28000.0,22.6582,22.6715,22.6582,22.6715,28000.0
2012-10-01 14:00:00,34.04,34.05,34.03,34.05,42700.0,22.6715,22.6782,22.6649,22.6782,42700.0
2012-10-01 14:05:00,34.05,34.05,34.04,34.05,14900.0,22.6782,22.6782,22.6715,22.6782,14900.0
2012-10-01 14:10:00,34.05,34.06,34.04,34.05,43800.0,22.6782,22.6848,22.6715,22.6782,43800.0
2012-10-01 14:15:00,34.05,34.06,34.0,34.0,53100.0,22.6782,22.6848,22.6449,22.6449,53100.0
2012-10-01 14:20:00,34.01,34.02,33.98,34.0,174000.0,22.6515,22.6582,22.6316,22.6449,174000.0
2012-10-01 14:25:00,34.0,34.0,33.99,33.99,60400.0,22.6449,22.6449,22.6382,22.6382,60400.0
2012-10-01 14:30:00,33.99,34.0,33.96,33.97,101800.0,22.6382,22.6449,22.6182,22.6249,101800.0
2012-10-01 14:35:00,33.97,34.03,33.97,34.0,133600.0,22.6249,22.6649,22.6249,22.6449,133600.0
2012-10-01 14:40:00,34.0,34.08,34.0,34.06,65900.0,22.6449,22.6982,22.6449,22.6848,65900.0
2012-10-01 14:45:00,34.05,34.06,34.01,34.05,97000.0,22.6782,22.6848,22.6515,22.6782,97000.0
2012-10-01 14:50:00,34.04,34.06,34.04,34.05,81000.0,22.6715,22.6848,22.6715,22.6782,81000.0
2012-10-01 14:55:00,34.05,34.06,34.03,34.04,83900.0,22.6782,22.6848,22.6649,22.6715,83900.0
2012-10-01 15:00:00,34.05,34.05,34.03,34.03,98100.0,22.6782,22.6782,22.6649,22.6649,98100.0
2012-10-01 15:05:00,34.03,34.04,34.03,34.03,88000.0,22.6649,22.6715,22.6649,22.6649,88000.0
2012-10-01 15:10:00,34.04,34.04,33.97,33.98,61600.0,22.6715,22.6715,22.6249,22.6316,61600.0
2012-10-01 15:15:00,33.98,33.98,33.95,33.97,31700.0,22.6316,22.6316,22.6116,22.6249,31700.0
2012-10-01 15:20:00,33.97,33.97,33.91,33.91,84100.0,22.6249,22.6249,22.5849,22.5849,84100.0
2012-10-01 15:25:00,33.91,33.91,33.88,33.91,181300.0,22.5849,22.5849,22.565,22.5849,181300.0
2012-10-01 15:30:00,33.9,33.91,33.89,33.9,47900.0,22.5783,22.5849,22.5716,22.5783,47900.0
2012-10-01 15:35:00,33.9,33.9,33.88,33.89,50300.0,22.5783,22.5783,22.565,22.5716,50300.0
2012-10-01 15:40:00,33.88,33.92,33.88,33.9,112400.0,22.565,22.5916,22.565,22.5783,112400.0
2012-10-01 15:45:00,33.91,33.91,33.86,33.89,160000.0,22.5849,22.5849,22.5516,22.5716,160000.0
2012-10-01 15:50:00,33.89,33.89,33.83,33.84,228100.0,22.5716,22.5716,22.5317,22.5383,228100.0
2012-10-01 15:55:00,33.85,33.91,33.84,33.9,267600.0,22.545,22.5849,22.5383,22.5783,267600.0
2012-10-02 09:30:00,33.99,34.03,33.85,34.01,206800.0,22.6382,22.6649,22.545,22.6515,206800.0
2012-10-02 09:35:00,34.01,34.07,33.98,34.0,100100.0,22.6515,22.6915,22.6316,22.6449,100100.0
2012-10-02 09:40:00,34.01,34.06,34.01,34.03,47400.0,22.6515,22.6848,22.6515,22.6649,47400.0
2012-10-02 09:45:00,34.04,34.09,34.04,34.08,114700.0,22.6715,22.7048,22.6715,22.6982,114700.0
2012-10-02 09:50:00,34.08,34.1,34.07,34.08,567900.0,22.6982,22.7115,22.6915,22.6982,567900.0
2012-10-02 09:55:00,34.08,34.15,34.06,34.12,583400.0,22.6982,22.7448,22.6848,22.7248,583400.0
2012-10-02 10:00:00,34.12,34.12,34.04,34.05,168800.0,22.7248,22.7248,22.6715,22.6782,168800.0
2012-10-02 10:05:00,34.05,34.05,33.98,34.0,353900.0,22.6782,22.6782,22.6316,22.6449,353900.0
2012-10-02 10:10:00,34.0,34.01,33.91,33.91,179200.0,22.6449,22.6515,22.5849,22.5849,179200.0
2012-10-02 10:15:00,33.91,33.92,33.88,33.89,51000.0,22.5849,22.5916,22.565,22.5716,51000.0
2012-10-02 10:20:00,33.88,33.89,33.82,33.83,83200.0,22.565,22.5716,22.525,22.5317,83200.0
2012-10-02 10:25:00,33.82,33.83,33.78,33.8,266000.0,22.525,22.5317,22.4984,22.5117,266000.0
2012-10-02 10:30:00,33.8,33.81,33.75,33.75,350400.0,22.5117,22.5183,22.4784,22.4784,350400.0
2012-10-02 10:35:00,33.76,33.84,33.75,33.82,365700.0,22.485,22.5383,22.4784,22.525,365700.0
2012-10-02 10:40:00,33.82,33.89,33.82,33.89,176600.0,22.525,22.5716,22.525,22.5716,176600.0
2012-10-02 10:45:00,33.88,33.95,33.88,33.95,111900.0,22.565,22.6116,22.565,22.6116,111900.0
2012-10-02 10:50:00,33.94,33.96,33.85,33.86,108500.0,22.6049,22.6182,22.545,22.5516,108500.0
2012-10-02 10:55:00,33.86,33.88,33.82,33.84,128300.0,22.5516,22.565,22.525,22.5383,128300.0
2012-10-02 11:00:00,33.84,33.87,33.8,33.85,109100.0,22.5383,22.5583,22.5117,22.545,109100.0
2012-10-02 11:05:00,33.84,33.85,33.81,33.82,41300.0,22.5383,22.545,22.5183,22.525,41300.0
2012-10-02 11:10:00,33.82,33.85,33.81,33.85,54800.0,22.525,22.545,22.5183,22.545,54800.0
2012-10-02 11:15:00,33.84,33.87,33.84,33.86,55900.0,22.5383,22.5583,22.5383,22.5516,55900.0
2012-10-02 11:20:00,33.87,33.89,33.85,33.86,92700.0,22.5583,22.5716,22.545,22.5516,92700.0
2012-10-02 11:25:00,33.86,33.86,33.83,33.83,34000.0,22.5516,22.5516,22.5317,22.5317,34000.0
2012-10-02 11:30:00,33.84,33.87,33.83,33.85,43500.0,22.5383,22.5583,22.5317,22.545,43500.0
2012-10-02 11:35:00,33.84,33.85,33.77,33.78,70300.0,22.5383,22.545,22.4917,22.4984,70300.0
2012-10-02 11:40:00,33.77,33.8,33.75,33.78,51100.0,22.4917,22.5117,22.4784,22.4984,51100.0
2012-10-02 11:45:00,33.78,33.8,33.78,33.8,40100.0,22.4984,22.5117,22.4984,22.5117,40100.0
2012-10-02 11:50:00,33.79,33.82,33.77,33.79,43900.0,22.505,22.525,22.4917,22.505,43900.0
2012-10-02 11:55:00,33.79,33.8,33.77,33.78,43900.0,22.505,22.5117,22.4917,22.4984,43900.0
2012-10-02 12:00:00,33.78,33.8,33.76,33.77,57900.0,22.4984,22.5117,22.485,22.4917,57900.0
2012-10-02 12:05:00,33.77,33.8,33.77,33.8,22100.0,22.4917,22.5117,22.4917,22.5117,22100.0
2012-10-02 12:10:00,33.8,33.84,33.79,33.83,41600.0,22.5117,22.5383,22.505,22.5317,41600.0
2012-10-02 12:15:00,33.83,33.88,33.82,33.87,81100.0,22.5317,22.565,22.525,22.5583,81100.0
2012-10-02 12:20:00,33.87,33.89,33.86,33.86,57200.0,22.5583,22.5716,22.5516,22.5516,57200.0
2012-10-02 12:25:00,33.86,33.88,33.85,33.87,71200.0,22.5516,22.565,22.545,22.5583,71200.0
2012-10-02 12:30:00,33.87,33.9,33.83,33.84,92600.0,22.5583,22.5783,22.5317,22.5383,92600.0
2012-10-02 12:35:00,33.83,33.84,33.83,33.84,20200.0,22.5317,22.5383,22.5317,22.5383,20200.0
2012-10-02 12:40:00,33.83,33.86,33.81,33.86,57200.0,22.5317,22.5516,22.5183,22.5516,57200.0
2012-10-02 12:45:00,33.87,33.89,33.83,33.84,38600.0,22.5583,22.5716,22.5317,22.5383,38600.0
2012-10-02 12:50:00,33.83,33.86,33.83,33.86,26000.0,22.5317,22.5516,22.5317,22.5516,26000.0
2012-10-02 12:55:00,33.86,33.88,33.85,33.87,33300.0,22.5516,22.565,22.545,22.5583,33300.0
2012-10-02 13:00:00,33.88,33.89,33.86,33.87,31700.0,22.565,22.5716,22.5516,22.5583,31700.0
2012-10-02 13:05:00,33.88,33.88,33.84,33.86,23300.0,22.565,22.565,22.5383,22.5516,23300.0
2012-10-02 13:10:00,33.85,33.86,33.85,33.85,15600.0,22.545,22.5516,22.545,22.545,15600.0
2012-10-02 13:15:00,33.86,33.89,33.85,33.88,38800.0,22.5516,22.5716,22.545,22.565,38800.0
2012-10-02 13:20:00,33.87,33.89,33.87,33.89,40500.0,22.5583,22.5716,22.5583,22.5716,40500.0
2012-10-02 13:25:00,33.89,33.9,33.87,33.88,53100.0,22.5716,22.5783,22.5583,22.565,53100.0
2012-10-02 13:30:00,33.89,33.91,33.88,33.91,29700.0,22.5716,22.5849,22.565,22.5849,29700.0
2012-10-02 13:35:00,33.91,33.96,33.9,33.95,41600.0,22.5849,22.6182,22.5783,22.6116,41600.0
2012-10-02 13:40:00,33.95,33.97,33.93,33.93,49200.0,22.6116,22.6249,22.5983,22.5983,49200.0
2012-10-02 13:45:00,33.94,33.95,33.92,33.93,56400.0,22.6049,22.6116,22.5916,22.5983,56400.0
2012-10-02 13:50:00,33.92,33.94,33.91,33.91,52100.0,22.5916,22.6049,22.5849,22.5849,52100.0
2012-10-02 13:55:00,33.91,33.91,33.87,33.91,59500.0,22.5849,22.5849,22.5583,22.5849,59500.0
2012-10-02 14:00:00,33.91,33.91,33.89,33.89,46300.0,22.5849,22.5849,22.5716,22.5716,46300.0
2012-10-02 14:05:00,33.89,33.91,33.85,33.85,73000.0,22.5716,22.5849,22.545,22.545,73000.0
2012-10-02 14:10:00,33.86,33.9,33.86,33.9,69800.0,22.5516,22.5783,22.5516,22.5783,69800.0
2012-10-02 14:15:00,33.9,33.9,33.87,33.9,90600.0,22.5783,22.5783,22.5583,22.5783,90600.0
2012-10-02 14:20:00,33.9,33.91,33.88,33.89,69100.0,22.5783,22.5849,22.565,22.5716,69100.0
2012-10-02 14:25:00,33.89,33.9,33.86,33.89,80100.0,22.5716,22.5783,22.5516,22.5716,80100.0
2012-10-02 14:30:00,33.88,33.9,33.87,33.9,86100.0,22.565,22.5783,22.5583,22.5783,86100.0
2012-10-02 14:35:00,33.9,33.91,33.89,33.9,46300.0,22.5783,22.5849,22.5716,22.5783,46300.0
2012-10-02 14:40:00,33.9,33.92,33.88,33.9,91200.0,22.5783,22.5916,22.565,22.5783,91200.0
2012-10-02 14:45:00,33.9,33.91,33.87,33.9,116500.0,22.5783,22.5849,22.5583,22.5783,116500.0
2012-10-02 14:50:00,33.9,33.94,33.89,33.92,81400.0,22.5783,22.6049,22.5716,22.5916,81400.0
2012-10-02 14:55:00,33.92,33.93,33.89,33.89,80000.0,22.5916,22.5983,22.5716,22.5716,80000.0
2012-10-02 15:00:00,33.89,33.91,33.88,33.89,59100.0,22.5716,22.5849,22.565,22.5716,59100.0
2012-10-02 15:05:00,33.89,33.9,33.86,33.87,140500.0,22.5716,22.5783,22.5516,22.5583,140500.0
2012-10-02 15:10:00,33.87,33.89,33.87,33.89,72300.0,22.5583,22.5716,22.5583,22.5716,72300.0
2012-10-02 15:15:00,33.88,33.89,33.87,33.89,63400.0,22.565,22.5716,22.5583,22.5716,63400.0
2012-10-02 15:20:00,33.89,33.89,33.88,33.89,71700.0,22.5716,22.5716,22.565,22.5716,71700.0
2012-10-02 15:25:00,33.88,33.9,33.87,33.9,116700.0,22.565,22.5783,22.5583,22.5783,116700.0
2012-10-02 15:30:00,33.9,33.91,33.89,33.9,87600.0,22.5783,22.5849,22.5716,22.5783,87600.0
2012-10-02 15:35:00,33.89,33.91,33.88,33.89,315200.0,22.5716,22.5849,22.565,22.5716,315200.0
2012-10-02 15:40:00,33.9,33.91,33.89,33.9,168500.0,22.5783,22.5849,22.5716,22.5783,168500.0
2012-10-02 15:45:00,33.9,33.92,33.89,33.89,227000.0,22.5783,22.5916,22.5716,22.5716,227000.0
2012-10-02 15:50:00,33.9,33.93,33.89,33.92,192600.0,22.5783,22.5983,22.5716,22.5916,192600.0
2012-10-02 15:55:00,33.92,33.96,33.91,33.95,455400.0,22.5916,22.6182,22.5849,22.6116,455400.0
2012-10-03 09:30:00,33.59,33.77,33.55,33.61,188800.0,22.5985,22.7196,22.5716,22.6119,188800.0
2012-10-03 09:35:00,33.6,33.66,33.6,33.64,86000.0,22.6052,22.6456,22.6052,22.6321,86000.0
2012-10-03 09:40:00,33.63,33.64,33.6,33.6,55600.0,22.6254,22.6321,22.6052,22.6052,55600.0
2012-10-03 09:45:00,33.6,33.65,33.6,33.62,56400.0,22.6052,22.6388,22.6052,22.6186,56400.0
2012-10-03 09:50:00,33.62,33.64,33.58,33.62,247100.0,22.6186,22.6321,22.5917,22.6186,247100.0
2012-10-03 09:55:00,33.61,33.63,33.56,33.57,140200.0,22.6119,22.6254,22.5783,22.585,140200.0
2012-10-03 10:00:00,33.57,33.6,33.52,33.55,100300.0,22.585,22.6052,22.5514,22.5716,100300.0
2012-10-03 10:05:00,33.55,33.58,33.54,33.56,62400.0,22.5716,22.5917,22.5648,22.5783,62400.0
2012-10-03 10:10:00,33.56,33.58,33.54,33.55,63900.0,22.5783,22.5917,22.5648,22.5716,63900.0
2012-10-03 10:15:00,33.56,33.6,33.52,33.57,129700.0,22.5783,22.6052,22.5514,22.585,129700.0
2012-10-03 10:20:00,33.58,33.6,33.56,33.6,63800.0,22.5917,22.6052,22.5783,22.6052,63800.0
2012-10-03 10:25:00,33.6,33.62,33.58,33.58,71700.0,22.6052,22.6186,22.5917,22.5917,71700.0
2012-10-03 10:30:00,33.59,33.6,33.55,33.56,57100.0,22.5985,22.6052,22.5716,22.5783,57100.0
2012-10-03 10:35:00,33.56,33.56,33.53,33.54,47500.0,22.5783,22.5783,22.5581,22.5648,47500.0
2012-10-03 10:40:00,33.54,33.56,33.53,33.54,86600.0,22.5648,22.5783,22.5581,22.5648,86600.0
2012-10-03 10:45:00,33.55,33.56,33.54,33.55,49600.0,22.5716,22.5783,22.5648,22.5716,49600.0
2012-10-03 10:50:00,33.54,33.57,33.54,33.56,44100.0,22.5648,22.585,22.5648,22.5783,44100.0
2012-10-03 10:55:00,33.56,33.59,33.56,33.59,43800.0,22.5783,22.5985,22.5783,22.5985,43800.0
2012-10-03 11:00:00,33.58,33.6,33.58,33.58,46500.0,22.5917,22.6052,22.5917,22.5917,46500.0
2012-10-03 11:05:00,33.59,33.61,33.58,33.61,70300.0,22.5985,22.6119,22.5917,22.6119,70300.0
2012-10-03 11:10:00,33.61,33.69,33.6,33.66,65000.0,22.6119,22.6657,22.6052,22.6456,65000.0
2012-10-03 11:15:00,33.67,33.68,33.63,33.64,54700.0,22.6523,22.659,22.6254,22.6321,54700.0
2012-10-03 11:20:00,33.65,33.65,33.61,33.61,180100.0,22.6388,22.6388,22.6119,22.6119,180100.0
2012-10-03 11:25:00,33.62,33.62,33.59,33.59,198300.0,22.6186,22.6186,22.5985,22.5985,198300.0
2012-10-03 11:30:00,33.59,33.6,33.59,33.6,63300.0,22.5985,22.6052,22.5985,22.6052,63300.0
2012-10-03 11:35:00,33.6,33.61,33.59,33.61,37700.0,22.6052,22.6119,22.5985,22.6119,37700.0
2012-10-03 11:40:00,33.61,33.62,33.6,33.61,58700.0,22.6119,22.6186,22.6052,22.6119,58700.0
2012-10-03 11:45:00,33.61,33.64,33.6,33.62,211800.0,22.6119,22.6321,22.6052,22.6186,211800.0
2012-10-03 11:50:00,33.63,33.64,33.62,33.63,53900.0,22.6254,22.6321,22.6186,22.6254,53900.0
2012-10-03 11:55:00,33.63,33.64,33.61,33.62,106900.0,22.6254,22.6321,22.6119,22.6186,106900.0
2012-10-03 12:00:00,33.62,33.63,33.6,33.6,53000.0,22.6186,22.6254,22.6052,22.6052,53000.0
2012-10-03 12:05:00,33.6,33.61,33.57,33.57,66500.0,22.6052,22.6119,22.585,22.585,66500.0
2012-10-03 12:10:00,33.58,33.59,33.57,33.58,41000.0,22.5917,22.5985,22.585,22.5917,41000.0
2012-10-03 12:15:00,33.59,33.59,33.56,33.57,108700.0,22.5985,22.5985,22.5783,22.585,108700.0
2012-10-03 12:20:00,33.57,33.57,33.56,33.56,39800.0,22.585,22.585,22.5783,22.5783,39800.0
2012-10-03 12:25:00,33.56,33.57,33.56,33.57,64800.0,22.5783,22.585,22.5783,22.585,64800.0
2012-10-03 12:30:00,33.57,33.58,33.56,33.57,62200.0,22.585,22.5917,22.5783,22.585,62200.0
2012-10-03 12:35:00,33.57,33.58,33.57,33.57,29000.0,22.585,22.5917,22.585,22.585,29000.0
2012-10-03 12:40:00,33.57,33.58,33.55,33.55,65600.0,22.585,22.5917,22.5716,22.5716,65600.0
2012-10-03 12:45:00,33.55,33.56,33.55,33.55,27200.0,22.5716,22.5783,22.5716,22.5716,27200.0
2012-10-03 12:50:00,33.56,33.56,33.55,33.55,22200.0,22.5783,22.5783,22.5716,22.5716,22200.0
2012-10-03 12:55:00,33.55,33.56,33.52,33.52,80400.0,22.5716,22.5783,22.5514,22.5514,80400.0
2012-10-03 13:00:00,33.53,33.53,33.51,33.52,69500.0,22.5581,22.5581,22.5446,22.5514,69500.0
2012-10-03 13:05:00,33.51,33.52,33.5,33.5,30500.0,22.5446,22.5514,22.5379,22.5379,30500.0
2012-10-03 13:10:00,33.51,33.53,33.51,33.52,35600.0,22.5446,22.5581,22.5446,22.5514,35600.0
2012-10-03 13:15:00,33.52,33.54,33.52,33.52,35500.0,22.5514,22.5648,22.5514,22.5514,35500.0
2012-10-03 13:20:00,33.54,33.54,33.52,33.52,22600.0,22.5648,22.5648,22.5514,22.5514,22600.0
2012-10-03 13:25:00,33.52,33.54,33.52,33.53,42400.0,22.5514,22.5648,22.5514,22.5581,42400.0
2012-10-03 13:30:00,33.54,33.54,33.53,33.53,43200.0,22.5648,22.5648,22.5581,22.5581,43200.0
2012-10-03 13:35:00,33.53,33.54,33.46,33.46,194000.0,22.5581,22.5648,22.511,22.511,194000.0
2012-10-03 13:40:00,33.46,33.47,33.42,33.45,111700.0,22.511,22.5177,22.4841,22.5043,111700.0
2012-10-03 13:45:00,33.44,33.45,33.44,33.44,83000.0,22.4975,22.5043,22.4975,22.4975,83000.0
2012-10-03 13:50:00,33.45,33.45,33.43,33.43,98800.0,22.5043,22.5043,22.4908,22.4908,98800.0
2012-10-03 13:55:00,33.43,33.44,33.43,33.43,44000.0,22.4908,22.4975,22.4908,22.4908,44000.0
2012-10-03 14:00:00,33.44,33.44,33.41,33.41,92900.0,22.4975,22.4975,22.4774,22.4774,92900.0
2012-10-03 14:05:00,33.41,33.43,33.41,33.42,105000.0,22.4774,22.4908,22.4774,22.4841,105000.0
2012-10-03 14:10:00,33.43,33.43,33.42,33.42,53400.0,22.4908,22.4908,22.4841,22.4841,53400.0
2012-10-03 14:15:00,33.42,33.43,33.4,33.4,78400.0,22.4841,22.4908,22.4706,22.4706,78400.0
2012-10-03 14:20:00,33.41,33.41,33.39,33.39,60600.0,22.4774,22.4774,22.4639,22.4639,60600.0
2012-10-03 14:25:00,33.39,33.41,33.39,33.4,49500.0,22.4639,22.4774,22.4639,22.4706,49500.0
2012-10-03 14:30:00,33.4,33.43,33.4,33.41,181400.0,22.4706,22.4908,22.4706,22.4774,181400.0
2012-10-03 14:35:00,33.41,33.47,33.41,33.47,144000.0,22.4774,22.5177,22.4774,22.5177,144000.0
2012-10-03 14:40:00,33.46,33.47,33.46,33.46,44100.0,22.511,22.5177,22.511,22.511,44100.0
2012-10-03 14:45:00,33.47,33.48,33.45,33.48,60500.0,22.5177,22.5245,22.5043,22.5245,60500.0
2012-10-03 14:50:00,33.48,33.5,33.46,33.48,80800.0,22.5245,22.5379,22.511,22.5245,80800.0
2012-10-03 14:55:00,33.48,33.51,33.47,33.5,76100.0,22.5245,22.5446,22.5177,22.5379,76100.0
2012-10-03 15:00:00,33.51,33.51,33.49,33.5,89200.0,22.5446,22.5446,22.5312,22.5379,89200.0
2012-10-03 15:05:00,33.5,33.51,33.46,33.47,134400.0,22.5379,22.5446,22.511,22.5177,134400.0
2012-10-03 15:10:00,33.48,33.51,33.47,33.5,89700.0,22.5245,22.5446,22.5177,22.5379,89700.0
2012-10-03 15:15:00,33.51,33.53,33.49,33.49,89500.0,22.5446,22.5581,22.5312,22.5312,89500.0
2012-10-03 15:20:00,33.5,33.52,33.49,33.51,58700.0,22.5379,22.5514,22.5312,22.5446,58700.0
2012-10-03 15:25:00,33.52,33.55,33.51,33.53,61800.0,22.5514,22.5716,22.5446,22.5581,61800.0
2012-10-03 15:30:00,33.54,33.54,33.5,33.51,105800.0,22.5648,22.5648,22.5379,22.5446,105800.0
2012-10-03 15:35:00,33.51,33.53,33.51,33.53,105100.0,22.5446,22.5581,22.5446,22.5581,105100.0
2012-10-03 15:40:00,33.53,33.55,33.52,33.53,167200.0,22.5581,22.5716,22.5514,22.5581,167200.0
2012-10-03 15:45:00,33.53,33.54,33.51,33.54,177200.0,22.5581,22.5648,22.5446,22.5648,177200.0
2012-10-03 15:50:00,33.54,33.55,33.52,33.54,210300.0,22.5648,22.5716,22.5514,22.5648,210300.0
2012-10-03 15:55:00,33.53,33.56,33.52,33.55,404200.0,22.5581,22.5783,22.5514,22.5716,404200.0
2012-10-04 09:30:00,33.52,33.72,33.51,33.69,147600.0,22.5514,22.6859,22.5446,22.6657,147600.0
2012-10-04 09:35:00,33.7,33.73,33.65,33.71,126800.0,22.6725,22.6927,22.6388,22.6792,126800.0
2012-10-04 09:40:00,33.72,33.76,33.65,33.74,245800.0,22.6859,22.7128,22.6388,22.6994,245800.0
2012-10-04 09:45:00,33.74,33.76,33.71,33.76,57900.0,22.6994,22.7128,22.6792,22.7128,57900.0
2012-10-04 09:50:00,33.76,33.79,33.74,33.78,73600.0,22.7128,22.733,22.6994,22.7263,73600.0
2012-10-04 09:55:00,33.77,33.81,33.76,33.8,109700.0,22.7196,22.7465,22.7128,22.7397,109700.0
2012-10-04 10:00:00,33.8,33.84,33.79,33.83,66700.0,22.7397,22.7667,22.733,22.7599,66700.0
2012-10-04 10:05:00,33.84,33.92,33.81,33.92,163000.0,22.7667,22.8205,22.7465,22.8205,163000.0
2012-10-04 10:10:00,33.92,33.95,33.91,33.91,111100.0,22.8205,22.8407,22.8138,22.8138,111100.0
2012-10-04 10:15:00,33.92,33.92,33.82,33.84,105000.0,22.8205,22.8205,22.7532,22.7667,105000.0
2012-10-04 10:20:00,33.84,33.86,33.8,33.83,59100.0,22.7667,22.7801,22.7397,22.7599,59100.0
2012-10-04 10:25:00,33.84,33.86,33.82,33.84,47100.0,22.7667,22.7801,22.7532,22.7667,47100.0
2012-10-04 10:30:00,33.83,33.84,33.79,33.84,54200.0,22.7599,22.7667,22.733,22.7667,54200.0
2012-10-04 10:35:00,33.84,33.85,33.8,33.8,93100.0,22.7667,22.7734,22.7397,22.7397,93100.0
2012-10-04 10:40:00,33.8,33.8,33.75,33.77,78900.0,22.7397,22.7397,22.7061,22.7196,78900.0
2012-10-04 10:45:00,33.77,33.77,33.7,33.71,90100.0,22.7196,22.7196,22.6725,22.6792,90100.0
2012-10-04 10:50:00,33.7,33.71,33.66,33.67,110600.0,22.6725,22.6792,22.6456,22.6523,110600.0
2012-10-04 10:55:00,33.67,33.73,33.65,33.73,123100.0,22.6523,22.6927,22.6388,22.6927,123100.0
2012-10-04 11:00:00,33.73,33.75,33.7,33.7,70800.0,22.6927,22.7061,22.6725,22.6725,70800.0
2012-10-04 11:05:00,33.7,33.71,33.64,33.71,140400.0,22.6725,22.6792,22.6321,22.6792,140400.0
2012-10-04 11:10:00,33.7,33.73,33.7,33.7,70000.0,22.6725,22.6927,22.6725,22.6725,70000.0
2012-10-04 11:15:00,33.71,33.74,33.7,33.7,54400.0,22.6792,22.6994,22.6725,22.6725,54400.0
2012-10-04 11:20:00,33.7,33.71,33.67,33.68,60000.0,22.6725,22.6792,22.6523,22.659,60000.0
2012-10-04 11:25:00,33.68,33.72,33.67,33.72,83700.0,22.659,22.6859,22.6523,22.6859,83700.0
2012-10-04 11:30:00,33.72,33.74,33.69,33.73,64200.0,22.6859,22.6994,22.6657,22.6927,64200.0
2012-10-04 11:35:00,33.73,33.73,33.72,33.72,24300.0,22.6927,22.6927,22.6859,22.6859,24300.0
2012-10-04 11:40:00,33.72,33.72,33.65,33.66,80700.0,22.6859,22.6859,22.6388,22.6456,80700.0
2012-10-04 11:45:00,33.66,33.7,33.66,33.68,39300.0,22.6456,22.6725,22.6456,22.659,39300.0
2012-10-04 11:50:00,33.67,33.68,33.63,33.66,65200.0,22.6523,22.659,22.6254,22.6456,65200.0
2012-10-04 11:55:00,33.65,33.67,33.65,33.66,57900.0,22.6388,22.6523,22.6388,22.6456,57900.0
2012-10-04 12:00:00,33.66,33.71,33.66,33.69,45300.0,22.6456,22.6792,22.6456,22.6657,45300.0
2012-10-04 12:05:00,33.7,33.7,33.66,33.67,98000.0,22.6725,22.6725,22.6456,22.6523,98000.0
2012-10-04 12:10:00,33.68,33.71,33.66,33.66,99900.0,22.659,22.6792,22.6456,22.6456,99900.0
2012-10-04 12:15:00,33.67,33.68,33.64,33.68,129900.0,22.6523,22.659,22.6321,22.659,129900.0
2012-10-04 12:20:00,33.68,33.77,33.68,33.76,75300.0,22.659,22.7196,22.659,22.7128,75300.0
2012-10-04 12:25:00,33.77,33.79,33.75,33.78,37200.0,22.7196,22.733,22.7061,22.7263,37200.0
2012-10-04 12:30:00,33.77,33.78,33.74,33.75,60500.0,22.7196,22.7263,22.6994,22.7061,60500.0
2012-10-04 12:35:00,33.76,33.76,33.74,33.75,32500.0,22.7128,22.7128,22.6994,22.7061,32500.0
2012-10-04 12:40:00,33.75,33.75,33.7,33.73,49100.0,22.7061,22.7061,22.6725,22.6927,49100.0
2012-10-04 12:45:00,33.73,33.73,33.72,33.72,9700.0,22.6927,22.6927,22.6859,22.6859,9700.0
2012-10-04 12:50:00,33.72,33.73,33.72,33.72,27100.0,22.6859,22.6927,22.6859,22.6859,27100.0
2012-10-04 12:55:00,33.72,33.77,33.72,33.76,56100.0,22.6859,22.7196,22.6859,22.7128,56100.0
2012-10-04 13:00:00,33.76,33.77,33.75,33.76,19400.0,22.7128,22.7196,22.7061,22.7128,19400.0
2012-10-04 13:05:00,33.75,33.78,33.75,33.77,55900.0,22.7061,22.7263,22.7061,22.7196,55900.0
2012-10-04 13:10:00,33.77,33.79,33.76,33.79,26200.0,22.7196,22.733,22.7128,22.733,26200.0
2012-10-04 13:15:00,33.79,33.8,33.79,33.8,28700.0,22.733,22.7397,22.733,22.7397,28700.0
2012-10-04 13:20:00,33.8,33.8,33.79,33.8,32800.0,22.7397,22.7397,22.733,22.7397,32800.0
2012-10-04 13:25:00,33.8,33.8,33.77,33.77,82800.0,22.7397,22.7397,22.7196,22.7196,82800.0
2012-10-04 13:30:00,33.77,33.78,33.76,33.76,58600.0,22.7196,22.7263,22.7128,22.7128,58600.0
2012-10-04 13:35:00,33.77,33.77,33.75,33.76,70600.0,22.7196,22.7196,22.7061,22.7128,70600.0
2012-10-04 13:40:00,33.75,33.76,33.71,33.72,74300.0,22.7061,22.7128,22.6792,22.6859,74300.0
2012-10-04 13:45:00,33.73,33.73,33.7,33.71,50700.0,22.6927,22.6927,22.6725,22.6792,50700.0
2012-10-04 13:50:00,33.71,33.72,33.71,33.72,17200.0,22.6792,22.6859,22.6792,22.6859,17200.0
2012-10-04 13:55:00,33.72,33.73,33.71,33.73,39300.0,22.6859,22.6927,22.6792,22.6927,39300.0
2012-10-04 14:00:00,33.74,33.74,33.69,33.72,81000.0,22.6994,22.6994,22.6657,22.6859,81000.0
2012-10-04 14:05:00,33.71,33.72,33.68,33.72,48100.0,22.6792,22.6859,22.659,22.6859,48100.0
2012-10-04 14:10:00,33.72,33.72,33.67,33.69,63700.0,22.6859,22.6859,22.6523,22.6657,63700.0
2012-10-04 14:15:00,33.69,33.7,33.68,33.7,31200.0,22.6657,22.6725,22.659,22.6725,31200.0
2012-10-04 14:20:00,33.7,33.7,33.66,33.69,138700.0,22.6725,22.6725,22.6456,22.6657,138700.0
2012-10-04 14:25:00,33.69,33.7,33.68,33.7,109100.0,22.6657,22.6725,22.659,22.6725,109100.0
2012-10-04 14:30:00,33.7,33.71,33.69,33.69,41600.0,22.6725,22.6792,22.6657,22.6657,41600.0
2012-10-04 14:35:00,33.69,33.7,33.68,33.69,76600.0,22.6657,22.6725,22.659,22.6657,76600.0
2012-10-04 14:40:00,33.7,33.72,33.68,33.69,115300.0,22.6725,22.6859,22.659,22.6657,115300.0
2012-10-04 14:45:00,33.68,33.69,33.66,33.66,40200.0,22.659,22.6657,22.6456,22.6456,40200.0
2012-10-04 14:50:00,33.67,33.67,33.65,33.66,119000.0,22.6523,22.6523,22.6388,22.6456,119000.0
2012-10-04 14:55:00,33.66,33.66,33.62,33.62,213900.0,22.6456,22.6456,22.6186,22.6186,213900.0
2012-10-04 15:00:00,33.63,33.66,33.62,33.66,163900.0,22.6254,22.6456,22.6186,22.6456,163900.0
2012-10-04 15:05:00,33.66,33.66,33.65,33.66,40900.0,22.6456,22.6456,22.6388,22.6456,40900.0
2012-10-04 15:10:00,33.66,33.66,33.65,33.66,30900.0,22.6456,22.6456,22.6388,22.6456,30900.0
2012-10-04 15:15:00,33.66,33.69,33.65,33.68,243700.0,22.6456,22.6657,22.6388,22.659,243700.0
2012-10-04 15:20:00,33.68,33.68,33.67,33.68,31800.0,22.659,22.659,22.6523,22.659,31800.0
2012-10-04 15:25:00,33.68,33.68,33.67,33.68,35000.0,22.659,22.659,22.6523,22.659,35000.0
2012-10-04 15:30:00,33.68,33.69,33.67,33.69,77900.0,22.659,22.6657,22.6523,22.6657,77900.0
2012-10-04 15:35:00,33.69,33.69,33.65,33.66,179900.0,22.6657,22.6657,22.6388,22.6456,179900.0
2012-10-04 15:40:00,33.65,33.66,33.63,33.64,131600.0,22.6388,22.6456,22.6254,22.6321,131600.0
2012-10-04 15:45:00,33.64,33.66,33.62,33.64,172900.0,22.6321,22.6456,22.6186,22.6321,172900.0
2012-10-04 15:50:00,33.64,33.65,33.62,33.63,348500.0,22.6321,22.6388,22.6186,22.6254,348500.0
2012-10-04 15:55:00,33.62,33.68,33.62,33.68,319400.0,22.6186,22.659,22.6186,22.659,319400.0
2012-10-05 09:30:00,33.79,33.84,33.74,33.77,124500.0,22.733,22.7667,22.6994,22.7196,124500.0
2012-10-05 09:35:00,33.76,33.82,33.75,33.76,55700.0,22.7128,22.7532,22.7061,22.7128,55700.0
2012-10-05 09:40:00,33.76,33.8,33.75,33.77,98000.0,22.7128,22.7397,22.7061,22.7196,98000.0
2012-10-05 09:45:00,33.78,33.8,33.74,33.8,89200.0,22.7263,22.7397,22.6994,22.7397,89200.0
2012-10-05 09:50:00,33.79,33.8,33.75,33.77,71300.0,22.733,22.7397,22.7061,22.7196,71300.0
2012-10-05 09:55:00,33.76,33.77,33.74,33.75,70700.0,22.7128,22.7196,22.6994,22.7061,70700.0
2012-10-05 10:00:00,33.75,33.75,33.69,33.7,72500.0,22.7061,22.7061,22.6657,22.6725,72500.0
2012-10-05 10:05:00,33.7,33.71,33.67,33.68,50500.0,22.6725,22.6792,22.6523,22.659,50500.0
2012-10-05 10:10:00,33.68,33.71,33.67,33.69,83400.0,22.659,22.6792,22.6523,22.6657,83400.0
2012-10-05 10:15:00,33.69,33.7,33.66,33.68,64600.0,22.6657,22.6725,22.6456,22.659,64600.0
2012-10-05 10:20:00,33.68,33.7,33.66,33.67,125200.0,22.659,22.6725,22.6456,22.6523,125200.0
2012-10-05 10:25:00,33.67,33.7,33.62,33.62,139900.0,22.6523,22.6725,22.6186,22.6186,139900.0
2012-10-05 10:30:00,33.63,33.64,33.6,33.63,128800.0,22.6254,22.6321,22.6052,22.6254,128800.0
2012-10-05 10:35:00,33.63,33.65,33.6,33.64,109100.0,22.6254,22.6388,22.6052,22.6321,109100.0
2012-10-05 10:40:00,33.64,33.68,33.63,33.68,168100.0,22.6321,22.659,22.6254,22.659,168100.0
2012-10-05 10:45:00,33.68,33.69,33.65,33.67,95100.0,22.659,22.6657,22.6388,22.6523,95100.0
2012-10-05 10:50:00,33.67,33.71,33.65,33.7,387700.0,22.6523,22.6792,22.6388,22.6725,387700.0
2012-10-05 10:55:00,33.7,33.7,33.67,33.69,61200.0,22.6725,22.6725,22.6523,22.6657,61200.0
2012-10-05 11:00:00,33.69,33.69,33.6,33.61,160400.0,22.6657,22.6657,22.6052,22.6119,160400.0
2012-10-05 11:05:00,33.61,33.63,33.59,33.62,152800.0,22.6119,22.6254,22.5985,22.6186,152800.0
2012-10-05 11:10:00,33.63,33.64,33.61,33.63,81800.0,22.6254,22.6321,22.6119,22.6254,81800.0
2012-10-05 11:15:00,33.64,33.66,33.63,33.66,115900.0,22.6321,22.6456,22.6254,22.6456,115900.0
2012-10-05 11:20:00,33.66,33.66,33.61,33.61,42700.0,22.6456,22.6456,22.6119,22.6119,42700.0
2012-10-05 11:25:00,33.61,33.64,33.59,33.6,72800.0,22.6119,22.6321,22.5985,22.6052,72800.0
2012-10-05 11:30:00,33.6,33.65,33.6,33.64,68700.0,22.6052,22.6388,22.6052,22.6321,68700.0
2012-10-05 11:35:00,33.64,33.68,33.62,33.67,74300.0,22.6321,22.659,22.6186,22.6523,74300.0
2012-10-05 11:40:00,33.67,33.68,33.64,33.67,57700.0,22.6523,22.659,22.6321,22.6523,57700.0
2012-10-05 11:45:00,33.67,33.7,33.66,33.69,48100.0,22.6523,22.6725,22.6456,22.6657,48100.0
2012-10-05 11:50:00,33.7,33.7,33.66,33.68,62000.0,22.6725,22.6725,22.6456,22.659,62000.0
2012-10-05 11:55:00,33.68,33.68,33.64,33.64,52500.0,22.659,22.659,22.6321,22.6321,52500.0
2012-10-05 12:00:00,33.64,33.68,33.64,33.68,67300.0,22.6321,22.659,22.6321,22.659,67300.0
2012-10-05 12:05:00,33.68,33.68,33.66,33.66,49800.0,22.659,22.659,22.6456,22.6456,49800.0
2012-10-05 12:10:00,33.66,33.69,33.65,33.69,65300.0,22.6456,22.6657,22.6388,22.6657,65300.0
2012-10-05 12:15:00,33.69,33.71,33.66,33.67,52400.0,22.6657,22.6792,22.6456,22.6523,52400.0
2012-10-05 12:20:00,33.67,33.68,33.64,33.64,52800.0,22.6523,22.659,22.6321,22.6321,52800.0
2012-10-05 12:25:00,33.64,33.67,33.64,33.66,72700.0,22.6321,22.6523,22.6321,22.6456,72700.0
2012-10-05 12:30:00,33.66,33.7,33.66,33.68,48500.0,22.6456,22.6725,22.6456,22.659,48500.0
2012-10-05 12:35:00,33.68,33.69,33.65,33.66,51000.0,22.659,22.6657,22.6388,22.6456,51000.0
2012-10-05 12:40:00,33.65,33.69,33.65,33.69,43600.0,22.6388,22.6657,22.6388,22.6657,43600.0
2012-10-05 12:45:00,33.69,33.69,33.64,33.64,41400.0,22.6657,22.6657,22.6321,22.6321,41400.0
2012-10-05 12:50:00,33.64,33.67,33.63,33.65,45800.0,22.6321,22.6523,22.6254,22.6388,45800.0
2012-10-05 12:55:00,33.65,33.65,33.63,33.64,37200.0,22.6388,22.6388,22.6254,22.6321,37200.0
2012-10-05 13:00:00,33.64,33.64,33.62,33.63,35400.0,22.6321,22.6321,22.6186,22.6254,35400.0
2012-10-05 13:05:00,33.64,33.66,33.62,33.66,44700.0,22.6321,22.6456,22.6186,22.6456,44700.0
2012-10-05 13:10:00,33.65,33.66,33.61,33.62,37600.0,22.6388,22.6456,22.6119,22.6186,37600.0
2012-10-05 13:15:00,33.63,33.65,33.62,33.62,51500.0,22.6254,22.6388,22.6186,22.6186,51500.0
2012-10-05 13:20:00,33.62,33.65,33.62,33.63,24300.0,22.6186,22.6388,22.6186,22.6254,24300.0
2012-10-05 13:25:00,33.63,33.66,33.61,33.63,69100.0,22.6254,22.6456,22.6119,22.6254,69100.0
2012-10-05 13:30:00,33.64,33.66,33.62,33.63,56000.0,22.6321,22.6456,22.6186,22.6254,56000.0
2012-10-05 13:35:00,33.64,33.65,33.63,33.64,28700.0,22.6321,22.6388,22.6254,22.6321,28700.0
2012-10-05 13:40:00,33.64,33.64,33.62,33.64,23400.0,22.6321,22.6321,22.6186,22.6321,23400.0
2012-10-05 13:45:00,33.63,33.65,33.61,33.63,71200.0,22.6254,22.6388,22.6119,22.6254,71200.0
2012-10-05 13:50:00,33.64,33.65,33.6,33.61,181400.0,22.6321,22.6388,22.6052,22.6119,181400.0
2012-10-05 13:55:00,33.62,33.62,33.59,33.61,39200.0,22.6186,22.6186,22.5985,22.6119,39200.0
2012-10-05 14:00:00,33.61,33.64,33.6,33.63,56900.0,22.6119,22.6321,22.6052,22.6254,56900.0
2012-10-05 14:05:00,33.63,33.64,33.61,33.61,45700.0,22.6254,22.6321,22.6119,22.6119,45700.0
2012-10-05 14:10:00,33.62,33.65,33.6,33.65,72900.0,22.6186,22.6388,22.6052,22.6388,72900.0
2012-10-05 14:15:00,33.65,33.65,33.63,33.65,24200.0,22.6388,22.6388,22.6254,22.6388,24200.0
2012-10-05 14:20:00,33.65,33.67,33.64,33.66,36000.0,22.6388,22.6523,22.6321,22.6456,36000.0
2012-10-05 14:25:00,33.65,33.67,33.64,33.64,72000.0,22.6388,22.6523,22.6321,22.6321,72000.0
2012-10-05 14:30:00,33.65,33.65,33.61,33.61,55000.0,22.6388,22.6388,22.6119,22.6119,55000.0
2012-10-05 14:35:00,33.62,33.62,33.59,33.6,38700.0,22.6186,22.6186,22.5985,22.6052,38700.0
2012-10-05 14:40:00,33.59,33.6,33.59,33.6,32800.0,22.5985,22.6052,22.5985,22.6052,32800.0
2012-10-05 14:45:00,33.61,33.61,33.57,33.59,43500.0,22.6119,22.6119,22.585,22.5985,43500.0
2012-10-05 14:50:00,33.59,33.6,33.57,33.57,63200.0,22.5985,22.6052,22.585,22.585,63200.0
2012-10-05 14:55:00,33.57,33.61,33.57,33.58,37400.0,22.585,22.6119,22.585,22.5917,37400.0
2012-10-05 15:00:00,33.58,33.62,33.57,33.61,34000.0,22.5917,22.6186,22.585,22.6119,34000.0
2012-10-05 15:05:00,33.62,33.62,33.58,33.6,61500.0,22.6186,22.6186,22.5917,22.6052,61500.0
2012-10-05 15:10:00,33.6,33.6,33.55,33.56,79100.0,22.6052,22.6052,22.5716,22.5783,79100.0
2012-10-05 15:15:00,33.56,33.61,33.55,33.61,54700.0,22.5783,22.6119,22.5716,22.6119,54700.0
2012-10-05 15:20:00,33.61,33.62,33.58,33.62,45800.0,22.6119,22.6186,22.5917,22.6186,45800.0
2012-10-05 15:25:00,33.62,33.65,33.6,33.62,79800.0,22.6186,22.6388,22.6052,22.6186,79800.0
2012-10-05 15:30:00,33.62,33.63,33.57,33.57,85800.0,22.6186,22.6254,22.585,22.585,85800.0
2012-10-05 15:35:00,33.58,33.6,33.56,33.58,124700.0,22.5917,22.6052,22.5783,22.5917,124700.0
2012-10-05 15:40:00,33.58,33.6,33.56,33.59,131900.0,22.5917,22.6052,22.5783,22.5985,131900.0
2012-10-05 15:45:00,33.59,33.64,33.59,33.64,77900.0,22.5985,22.6321,22.5985,22.6321,77900.0
2012-10-05 15:50:00,33.63,33.64,33.6,33.63,140900.0,22.6254,22.6321,22.6052,22.6254,140900.0
2012-10-05 15:55:00,33.63,33.65,33.61,33.62,466000.0,22.6254,22.6388,22.6119,22.6186,466000.0
2012-10-08 09:30:00,33.53,33.59,33.51,33.55,145500.0,22.5581,22.5985,22.5446,22.5716,145500.0
2012-10-08 09:35:00,33.54,33.57,33.51,33.51,108700.0,22.5648,22.585,22.5446,22.5446,108700.0
2012-10-08 09:40:00,33.51,33.52,33.42,33.42,83800.0,22.5446,22.5514,22.4841,22.4841,83800.0
2012-10-08 09:45:00,33.41,33.45,33.4,33.44,49500.0,22.4774,22.5043,22.4706,22.4975,49500.0
2012-10-08 09:50:00,33.44,33.44,33.38,33.42,54100.0,22.4975,22.4975,22.4572,22.4841,54100.0
2012-10-08 09:55:00,33.42,33.44,33.37,33.37,47400.0,22.4841,22.4975,22.4505,22.4505,47400.0
2012-10-08 10:00:00,33.38,33.43,33.37,33.43,60200.0,22.4572,22.4908,22.4505,22.4908,60200.0
2012-10-08 10:05:00,33.43,33.46,33.41,33.44,54500.0,22.4908,22.511,22.4774,22.4975,54500.0
2012-10-08 10:10:00,33.44,33.49,33.44,33.47,48400.0,22.4975,22.5312,22.4975,22.5177,48400.0
2012-10-08 10:15:00,33.46,33.48,33.45,33.47,69700.0,22.511,22.5245,22.5043,22.5177,69700.0
2012-10-08 10:20:00,33.48,33.51,33.47,33.48,61300.0,22.5245,22.5446,22.5177,22.5245,61300.0
2012-10-08 10:25:00,33.48,33.51,33.47,33.5,51600.0,22.5245,22.5446,22.5177,22.5379,51600.0
2012-10-08 10:30:00,33.49,33.51,33.47,33.5,64100.0,22.5312,22.5446,22.5177,22.5379,64100.0
2012-10-08 10:35:00,33.5,33.52,33.46,33.51,70100.0,22.5379,22.5514,22.511,22.5446,70100.0
2012-10-08 10:40:00,33.51,33.52,33.48,33.49,63500.0,22.5446,22.5514,22.5245,22.5312,63500.0
2012-10-08 10:45:00,33.5,33.52,33.48,33.51,68000.0,22.5379,22.5514,22.5245,22.5446,68000.0
2012-10-08 10:50:00,33.51,33.52,33.49,33.51,57000.0,22.5446,22.5514,22.5312,22.5446,57000.0
2012-10-08 10:55:00,33.51,33.52,33.5,33.5,49400.0,22.5446,22.5514,22.5379,22.5379,49400.0
2012-10-08 11:00:00,33.5,33.52,33.48,33.49,39800.0,22.5379,22.5514,22.5245,22.5312,39800.0
2012-10-08 11:05:00,33.48,33.51,33.48,33.5,69200.0,22.5245,22.5446,22.5245,22.5379,69200.0
2012-10-08 11:10:00,33.51,33.52,33.49,33.51,35200.0,22.5446,22.5514,22.5312,22.5446,35200.0
2012-10-08 11:15:00,33.51,33.53,33.51,33.51,43000.0,22.5446,22.5581,22.5446,22.5446,43000.0
2012-10-08 11:20:00,33.51,33.53,33.49,33.52,88700.0,22.5446,22.5581,22.5312,22.5514,88700.0
2012-10-08 11:25:00,33.51,33.52,33.49,33.51,98200.0,22.5446,22.5514,22.5312,22.5446,98200.0
2012-10-08 11:30:00,33.5,33.51,33.49,33.49,67400.0,22.5379,22.5446,22.5312,22.5312,67400.0
2012-10-08 11:35:00,33.49,33.5,33.48,33.5,30400.0,22.5312,22.5379,22.5245,22.5379,30400.0
2012-10-08 11:40:00,33.5,33.51,33.49,33.5,31300.0,22.5379,22.5446,22.5312,22.5379,31300.0
2012-10-08 11:45:00,33.5,33.51,33.49,33.5,53100.0,22.5379,22.5446,22.5312,22.5379,53100.0
2012-10-08 11:50:00,33.51,33.51,33.48,33.5,56300.0,22.5446,22.5446,22.5245,22.5379,56300.0
2012-10-08 11:55:00,33.51,33.51,33.47,33.49,57600.0,22.5446,22.5446,22.5177,22.5312,57600.0
2012-10-08 12:00:00,33.49,33.51,33.49,33.5,36400.0,22.5312,22.5446,22.5312,22.5379,36400.0
2012-10-08 12:05:00,33.5,33.52,33.49,33.49,46300.0,22.5379,22.5514,22.5312,22.5312,46300.0
2012-10-08 12:10:00,33.5,33.52,33.49,33.49,73000.0,22.5379,22.5514,22.5312,22.5312,73000.0
2012-10-08 12:15:00,33.49,33.5,33.47,33.48,28200.0,22.5312,22.5379,22.5177,22.5245,28200.0
2012-10-08 12:20:00,33.48,33.51,33.48,33.51,42300.0,22.5245,22.5446,22.5245,22.5446,42300.0
2012-10-08 12:25:00,33.5,33.51,33.49,33.51,28700.0,22.5379,22.5446,22.5312,22.5446,28700.0
2012-10-08 12:30:00,33.5,33.52,33.5,33.51,52000.0,22.5379,22.5514,22.5379,22.5446,52000.0
2012-10-08 12:35:00,33.51,33.53,33.49,33.52,42600.0,22.5446,22.5581,22.5312,22.5514,42600.0
2012-10-08 12:40:00,33.51,33.55,33.51,33.54,41100.0,22.5446,22.5716,22.5446,22.5648,41100.0
2012-10-08 12:45:00,33.54,33.54,33.52,33.52,36600.0,22.5648,22.5648,22.5514,22.5514,36600.0
2012-10-08 12:50:00,33.52,33.54,33.52,33.53,38300.0,22.5514,22.5648,22.5514,22.5581,38300.0
2012-10-08 12:55:00,33.53,33.55,33.52,33.54,74900.0,22.5581,22.5716,22.5514,22.5648,74900.0
2012-10-08 13:00:00,33.54,33.56,33.53,33.54,76900.0,22.5648,22.5783,22.5581,22.5648,76900.0
2012-10-08 13:05:00,33.53,33.54,33.49,33.51,103100.0,22.5581,22.5648,22.5312,22.5446,103100.0
2012-10-08 13:10:00,33.51,33.53,33.5,33.5,138900.0,22.5446,22.5581,22.5379,22.5379,138900.0
2012-10-08 13:15:00,33.5,33.56,33.5,33.54,89000.0,22.5379,22.5783,22.5379,22.5648,89000.0
2012-10-08 13:20:00,33.54,33.61,33.54,33.59,91700.0,22.5648,22.6119,22.5648,22.5985,91700.0
2012-10-08 13:25:00,33.6,33.62,33.58,33.6,39700.0,22.6052,22.6186,22.5917,22.6052,39700.0
2012-10-08 13:30:00,33.61,33.61,33.56,33.58,51900.0,22.6119,22.6119,22.5783,22.5917,51900.0
2012-10-08 13:35:00,33.58,33.58,33.55,33.55,32400.0,22.5917,22.5917,22.5716,22.5716,32400.0
2012-10-08 13:40:00,33.56,33.6,33.56,33.6,36700.0,22.5783,22.6052,22.5783,22.6052,36700.0
2012-10-08 13:45:00,33.6,33.61,33.59,33.59,44200.0,22.6052,22.6119,22.5985,22.5985,44200.0
2012-10-08 13:50:00,33.6,33.61,33.59,33.6,35200.0,22.6052,22.6119,22.5985,22.6052,35200.0
2012-10-08 13:55:00,33.59,33.6,33.57,33.57,28300.0,22.5985,22.6052,22.585,22.585,28300.0
2012-10-08 14:00:00,33.57,33.59,33.57,33.57,31800.0,22.585,22.5985,22.585,22.585,31800.0
2012-10-08 14:05:00,33.57,33.58,33.56,33.57,43500.0,22.585,22.5917,22.5783,22.585,43500.0
2012-10-08 14:10:00,33.58,33.58,33.56,33.57,33500.0,22.5917,22.5917,22.5783,22.585,33500.0
2012-10-08 14:15:00,33.57,33.62,33.57,33.61,53700.0,22.585,22.6186,22.585,22.6119,53700.0
2012-10-08 14:20:00,33.6,33.61,33.6,33.61,31600.0,22.6052,22.6119,22.6052,22.6119,31600.0
2012-10-08 14:25:00,33.6,33.62,33.59,33.61,86600.0,22.6052,22.6186,22.5985,22.6119,86600.0
2012-10-08 14:30:00,33.61,33.61,33.58,33.58,37100.0,22.6119,22.6119,22.5917,22.5917,37100.0
2012-10-08 14:35:00,33.58,33.62,33.58,33.62,60000.0,22.5917,22.6186,22.5917,22.6186,60000.0
2012-10-08 14:40:00,33.61,33.64,33.61,33.64,89900.0,22.6119,22.6321,22.6119,22.6321,89900.0
2012-10-08 14:45:00,33.64,33.68,33.63,33.64,88600.0,22.6321,22.659,22.6254,22.6321,88600.0
2012-10-08 14:50:00,33.65,33.65,33.61,33.61,53800.0,22.6388,22.6388,22.6119,22.6119,53800.0
2012-10-08 14:55:00,33.62,33.62,33.57,33.61,68100.0,22.6186,22.6186,22.585,22.6119,68100.0
2012-10-08 15:00:00,33.61,33.62,33.59,33.61,59400.0,22.6119,22.6186,22.5985,22.6119,59400.0
2012-10-08 15:05:00,33.62,33.62,33.57,33.59,62300.0,22.6186,22.6186,22.585,22.5985,62300.0
2012-10-08 15:10:00,33.59,33.6,33.57,33.6,35800.0,22.5985,22.6052,22.585,22.6052,35800.0
2012-10-08 15:15:00,33.6,33.61,33.57,33.57,61400.0,22.6052,22.6119,22.585,22.585,61400.0
2012-10-08 15:20:00,33.57,33.58,33.56,33.56,52000.0,22.585,22.5917,22.5783,22.5783,52000.0
2012-10-08 15:25:00,33.57,33.6,33.56,33.58,64300.0,22.585,22.6052,22.5783,22.5917,64300.0
2012-10-08 15:30:00,33.58,33.59,33.56,33.56,39400.0,22.5917,22.5985,22.5783,22.5783,39400.0
2012-10-08 15:35:00,33.56,33.57,33.55,33.55,53100.0,22.5783,22.585,22.5716,22.5716,53100.0
2012-10-08 15:40:00,33.55,33.56,33.5,33.52,223200.0,22.5716,22.5783,22.5379,22.5514,223200.0
2012-10-08 15:45:00,33.52,33.56,33.51,33.54,134700.0,22.5514,22.5783,22.5446,22.5648,134700.0
2012-10-08 15:50:00,33.54,33.55,33.54,33.55,87000.0,22.5648,22.5716,22.5648,22.5716,87000.0
2012-10-08 15:55:00,33.54,33.56,33.54,33.56,165700.0,22.5648,22.5783,22.5648,22.5783,165700.0
2012-10-09 09:30:00,33.49,33.57,33.45,33.51,157700.0,22.5312,22.585,22.5043,22.5446,157700.0
2012-10-09 09:35:00,33.5,33.57,33.5,33.55,79900.0,22.5379,22.585,22.5379,22.5716,79900.0
2012-10-09 09:40:00,33.54,33.64,33.54,33.64,133600.0,22.5648,22.6321,22.5648,22.6321,133600.0
2012-10-09 09:45:00,33.64,33.65,33.5,33.52,73800.0,22.6321,22.6388,22.5379,22.5514,73800.0
2012-10-09 09:50:00,33.51,33.6,33.51,33.57,346200.0,22.5446,22.6052,22.5446,22.585,346200.0
2012-10-09 09:55:00,33.57,33.59,33.55,33.55,207200.0,22.585,22.5985,22.5716,22.5716,207200.0
2012-10-09 10:00:00,33.55,33.61,33.54,33.57,112200.0,22.5716,22.6119,22.5648,22.585,112200.0
2012-10-09 10:05:00,33.57,33.59,33.51,33.56,111800.0,22.585,22.5985,22.5446,22.5783,111800.0
2012-10-09 10:10:00,33.56,33.66,33.56,33.61,143400.0,22.5783,22.6456,22.5783,22.6119,143400.0
2012-10-09 10:15:00,33.62,33.64,33.59,33.6,132600.0,22.6186,22.6321,22.5985,22.6052,132600.0
2012-10-09 10:20:00,33.6,33.6,33.53,33.54,106200.0,22.6052,22.6052,22.5581,22.5648,106200.0
2012-10-09 10:25:00,33.53,33.53,33.46,33.49,179700.0,22.5581,22.5581,22.511,22.5312,179700.0
2012-10-09 10:30:00,33.49,33.54,33.49,33.54,69200.0,22.5312,22.5648,22.5312,22.5648,69200.0
2012-10-09 10:35:00,33.54,33.54,33.48,33.49,144300.0,22.5648,22.5648,22.5245,22.5312,144300.0
2012-10-09 10:40:00,33.49,33.53,33.48,33.5,107700.0,22.5312,22.5581,22.5245,22.5379,107700.0
2012-10-09 10:45:00,33.5,33.52,33.48,33.5,101500.0,22.5379,22.5514,22.5245,22.5379,101500.0
2012-10-09 10:50:00,33.5,33.51,33.45,33.47,75900.0,22.5379,22.5446,22.5043,22.5177,75900.0
2012-10-09 10:55:00,33.47,33.49,33.4,33.46,176800.0,22.5177,22.5312,22.4706,22.511,176800.0
2012-10-09 11:00:00,33.46,33.47,33.36,33.37,192800.0,22.511,22.5177,22.4437,22.4505,192800.0
2012-10-09 11:05:00,33.38,33.41,33.36,33.38,105900.0,22.4572,22.4774,22.4437,22.4572,105900.0
2012-10-09 11:10:00,33.38,33.39,33.34,33.35,100000.0,22.4572,22.4639,22.4303,22.437,100000.0
2012-10-09 11:15:00,33.36,33.37,33.3,33.32,108800.0,22.4437,22.4505,22.4034,22.4168,108800.0
2012-10-09 11:20:00,33.31,33.36,33.31,33.36,74700.0,22.4101,22.4437,22.4101,22.4437,74700.0
2012-10-09 11:25:00,33.35,33.36,33.3,33.3,64700.0,22.437,22.4437,22.4034,22.4034,64700.0
2012-10-09 11:30:00,33.31,33.34,33.29,33.34,100400.0,22.4101,22.4303,22.3966,22.4303,100400.0
2012-10-09 11:35:00,33.34,33.35,33.32,33.34,95500.0,22.4303,22.437,22.4168,22.4303,95500.0
2012-10-09 11:40:00,33.34,33.34,33.3,33.33,61400.0,22.4303,22.4303,22.4034,22.4235,61400.0
2012-10-09 11:45:00,33.33,33.33,33.3,33.33,58000.0,22.4235,22.4235,22.4034,22.4235,58000.0
2012-10-09 11:50:00,33.33,33.33,33.31,33.32,34000.0,22.4235,22.4235,22.4101,22.4168,34000.0
2012-10-09 11:55:00,33.33,33.33,33.31,33.33,33600.0,22.4235,22.4235,22.4101,22.4235,33600.0
2012-10-09 12:00:00,33.33,33.34,33.32,33.34,42200.0,22.4235,22.4303,22.4168,22.4303,42200.0
2012-10-09 12:05:00,33.33,33.34,33.31,33.33,34300.0,22.4235,22.4303,22.4101,22.4235,34300.0
2012-10-09 12:10:00,33.33,33.34,33.31,33.33,45000.0,22.4235,22.4303,22.4101,22.4235,45000.0
2012-10-09 12:15:00,33.33,33.34,33.32,33.33,24200.0,22.4235,22.4303,22.4168,22.4235,24200.0
2012-10-09 12:20:00,33.33,33.33,33.29,33.31,35200.0,22.4235,22.4235,22.3966,22.4101,35200.0
2012-10-09 12:25:00,33.3,33.33,33.3,33.32,35700.0,22.4034,22.4235,22.4034,22.4168,35700.0
2012-10-09 12:30:00,33.32,33.33,33.28,33.28,48800.0,22.4168,22.4235,22.3899,22.3899,48800.0
2012-10-09 12:35:00,33.28,33.31,33.27,33.3,69300.0,22.3899,22.4101,22.3832,22.4034,69300.0
2012-10-09 12:40:00,33.3,33.3,33.29,33.3,26400.0,22.4034,22.4034,22.3966,22.4034,26400.0
2012-10-09 12:45:00,33.29,33.3,33.27,33.3,53000.0,22.3966,22.4034,22.3832,22.4034,53000.0
2012-10-09 12:50:00,33.29,33.32,33.27,33.32,45300.0,22.3966,22.4168,22.3832,22.4168,45300.0
2012-10-09 12:55:00,33.31,33.36,33.31,33.36,38200.0,22.4101,22.4437,22.4101,22.4437,38200.0
2012-10-09 13:00:00,33.35,33.37,33.33,33.34,67200.0,22.437,22.4505,22.4235,22.4303,67200.0
2012-10-09 13:05:00,33.34,33.37,33.34,33.35,28500.0,22.4303,22.4505,22.4303,22.437,28500.0
2012-10-09 13:10:00,33.35,33.38,33.34,33.38,30200.0,22.437,22.4572,22.4303,22.4572,30200.0
2012-10-09 13:15:00,33.39,33.39,33.34,33.34,56700.0,22.4639,22.4639,22.4303,22.4303,56700.0
2012-10-09 13:20:00,33.34,33.35,33.33,33.34,34400.0,22.4303,22.437,22.4235,22.4303,34400.0
2012-10-09 13:25:00,33.35,33.36,33.32,33.32,64300.0,22.437,22.4437,22.4168,22.4168,64300.0
2012-10-09 13:30:00,33.32,33.33,33.31,33.31,48500.0,22.4168,22.4235,22.4101,22.4101,48500.0
2012-10-09 13:35:00,33.31,33.32,33.27,33.28,39000.0,22.4101,22.4168,22.3832,22.3899,39000.0
2012-10-09 13:40:00,33.29,33.29,33.28,33.28,24800.0,22.3966,22.3966,22.3899,22.3899,24800.0
2012-10-09 13:45:00,33.29,33.29,33.26,33.28,64100.0,22.3966,22.3966,22.3764,22.3899,64100.0
2012-10-09 13:50:00,33.28,33.28,33.27,33.27,23800.0,22.3899,22.3899,22.3832,22.3832,23800.0
2012-10-09 13:55:00,33.27,33.28,33.25,33.26,81100.0,22.3832,22.3899,22.3697,22.3764,81100.0
2012-10-09 14:00:00,33.26,33.27,33.25,33.26,33000.0,22.3764,22.3832,22.3697,22.3764,33000.0
2012-10-09 14:05:00,33.26,33.29,33.25,33.29,54000.0,22.3764,22.3966,22.3697,22.3966,54000.0
2012-10-09 14:10:00,33.28,33.29,33.25,33.26,70000.0,22.3899,22.3966,22.3697,22.3764,70000.0
2012-10-09 14:15:00,33.26,33.28,33.25,33.28,74300.0,22.3764,22.3899,22.3697,22.3899,74300.0
2012-10-09 14:20:00,33.28,33.3,33.27,33.28,23800.0,22.3899,22.4034,22.3832,22.3899,23800.0
2012-10-09 14:25:00,33.28,33.29,33.28,33.28,56000.0,22.3899,22.3966,22.3899,22.3899,56000.0
2012-10-09 14:30:00,33.27,33.3,33.27,33.3,59400.0,22.3832,22.4034,22.3832,22.4034,59400.0
2012-10-09 14:35:00,33.3,33.32,33.29,33.29,55700.0,22.4034,22.4168,22.3966,22.3966,55700.0
2012-10-09 14:40:00,33.29,33.32,33.25,33.3,90000.0,22.3966,22.4168,22.3697,22.4034,90000.0
2012-10-09 14:45:00,33.3,33.34,33.29,33.34,64200.0,22.4034,22.4303,22.3966,22.4303,64200.0
2012-10-09 14:50:00,33.34,33.34,33.32,33.33,24800.0,22.4303,22.4303,22.4168,22.4235,24800.0
2012-10-09 14:55:00,33.33,33.34,33.32,33.34,53900.0,22.4235,22.4303,22.4168,22.4303,53900.0
2012-10-09 15:00:00,33.34,33.34,33.3,33.3,38200.0,22.4303,22.4303,22.4034,22.4034,38200.0
2012-10-09 15:05:00,33.31,33.31,33.29,33.29,24600.0,22.4101,22.4101,22.3966,22.3966,24600.0
2012-10-09 15:10:00,33.3,33.3,33.26,33.28,75900.0,22.4034,22.4034,22.3764,22.3899,75900.0
2012-10-09 15:15:00,33.29,33.3,33.28,33.3,53700.0,22.3966,22.4034,22.3899,22.4034,53700.0
2012-10-09 15:20:00,33.3,33.3,33.27,33.29,81300.0,22.4034,22.4034,22.3832,22.3966,81300.0
2012-10-09 15:25:00,33.3,33.3,33.28,33.29,27200.0,22.4034,22.4034,22.3899,22.3966,27200.0
2012-10-09 15:30:00,33.29,33.3,33.27,33.27,74800.0,22.3966,22.4034,22.3832,22.3832,74800.0
2012-10-09 15:35:00,33.27,33.3,33.27,33.28,103900.0,22.3832,22.4034,22.3832,22.3899,103900.0
2012-10-09 15:40:00,33.29,33.32,33.28,33.3,156500.0,22.3966,22.4168,22.3899,22.4034,156500.0
2012-10-09 15:45:00,33.29,33.32,33.27,33.29,171700.0,22.3966,22.4168,22.3832,22.3966,171700.0
2012-10-09 15:50:00,33.29,33.3,33.26,33.26,146400.0,22.3966,22.4034,22.3764,22.3764,146400.0
2012-10-09 15:55:00,33.26,33.27,33.23,33.23,941200.0,22.3764,22.3832,22.3563,22.3563,941200.0
2012-10-10 09:30:00,33.23,33.33,33.23,33.27,131500.0,22.3563,22.4235,22.3563,22.3832,131500.0
2012-10-10 09:35:00,33.28,33.33,33.25,33.31,116600.0,22.3899,22.4235,22.3697,22.4101,116600.0
2012-10-10 09:40:00,33.32,33.39,33.27,33.29,113500.0,22.4168,22.4639,22.3832,22.3966,113500.0
2012-10-10 09:45:00,33.29,33.29,33.14,33.18,123000.0,22.3966,22.3966,22.2957,22.3226,123000.0
2012-10-10 09:50:00,33.18,33.22,33.14,33.2,81800.0,22.3226,22.3495,22.2957,22.3361,81800.0
2012-10-10 09:55:00,33.2,33.25,33.2,33.24,122100.0,22.3361,22.3697,22.3361,22.363,122100.0
2012-10-10 10:00:00,33.24,33.25,33.17,33.21,315900.0,22.363,22.3697,22.3159,22.3428,315900.0
2012-10-10 10:05:00,33.21,33.28,33.18,33.27,190100.0,22.3428,22.3899,22.3226,22.3832,190100.0
2012-10-10 10:10:00,33.27,33.27,33.18,33.2,90800.0,22.3832,22.3832,22.3226,22.3361,90800.0
2012-10-10 10:15:00,33.21,33.24,33.2,33.24,70400.0,22.3428,22.363,22.3361,22.363,70400.0
2012-10-10 10:20:00,33.23,33.26,33.22,33.25,75100.0,22.3563,22.3764,22.3495,22.3697,75100.0
2012-10-10 10:25:00,33.25,33.27,33.23,33.27,54100.0,22.3697,22.3832,22.3563,22.3832,54100.0
2012-10-10 10:30:00,33.27,33.29,33.26,33.29,90400.0,22.3832,22.3966,22.3764,22.3966,90400.0
2012-10-10 10:35:00,33.28,33.3,33.27,33.3,38400.0,22.3899,22.4034,22.3832,22.4034,38400.0
2012-10-10 10:40:00,33.3,33.3,33.23,33.23,45200.0,22.4034,22.4034,22.3563,22.3563,45200.0
2012-10-10 10:45:00,33.24,33.25,33.21,33.22,37400.0,22.363,22.3697,22.3428,22.3495,37400.0
2012-10-10 10:50:00,33.21,33.27,33.21,33.26,98600.0,22.3428,22.3832,22.3428,22.3764,98600.0
2012-10-10 10:55:00,33.26,33.3,33.25,33.26,73000.0,22.3764,22.4034,22.3697,22.3764,73000.0
2012-10-10 11:00:00,33.26,33.28,33.25,33.27,55700.0,22.3764,22.3899,22.3697,22.3832,55700.0
2012-10-10 11:05:00,33.26,33.29,33.25,33.27,67400.0,22.3764,22.3966,22.3697,22.3832,67400.0
2012-10-10 11:10:00,33.27,33.27,33.24,33.26,44300.0,22.3832,22.3832,22.363,22.3764,44300.0
2012-10-10 11:15:00,33.27,33.27,33.19,33.19,125100.0,22.3832,22.3832,22.3294,22.3294,125100.0
2012-10-10 11:20:00,33.2,33.2,33.16,33.16,57700.0,22.3361,22.3361,22.3092,22.3092,57700.0
2012-10-10 11:25:00,33.16,33.2,33.16,33.19,48800.0,22.3092,22.3361,22.3092,22.3294,48800.0
2012-10-10 11:30:00,33.19,33.2,33.18,33.18,59700.0,22.3294,22.3361,22.3226,22.3226,59700.0
2012-10-10 11:35:00,33.18,33.21,33.18,33.2,49400.0,22.3226,22.3428,22.3226,22.3361,49400.0
2012-10-10 11:40:00,33.2,33.23,33.18,33.18,83200.0,22.3361,22.3563,22.3226,22.3226,83200.0
2012-10-10 11:45:00,33.19,33.19,33.14,33.14,67700.0,22.3294,22.3294,22.2957,22.2957,67700.0
2012-10-10 11:50:00,33.14,33.18,33.14,33.16,99300.0,22.2957,22.3226,22.2957,22.3092,99300.0
2012-10-10 11:55:00,33.17,33.18,33.16,33.17,33300.0,22.3159,22.3226,22.3092,22.3159,33300.0
2012-10-10 12:00:00,33.16,33.18,33.15,33.17,52100.0,22.3092,22.3226,22.3024,22.3159,52100.0
2012-10-10 12:05:00,33.16,33.17,33.14,33.15,57200.0,22.3092,22.3159,22.2957,22.3024,57200.0
2012-10-10 12:10:00,33.15,33.19,33.15,33.18,46100.0,22.3024,22.3294,22.3024,22.3226,46100.0
2012-10-10 12:15:00,33.17,33.18,33.14,33.14,47600.0,22.3159,22.3226,22.2957,22.2957,47600.0
2012-10-10 12:20:00,33.15,33.15,33.12,33.14,65900.0,22.3024,22.3024,22.2823,22.2957,65900.0
2012-10-10 12:25:00,33.14,33.15,33.1,33.12,36900.0,22.2957,22.3024,22.2688,22.2823,36900.0
2012-10-10 12:30:00,33.13,33.13,33.12,33.12,23400.0,22.289,22.289,22.2823,22.2823,23400.0
2012-10-10 12:35:00,33.13,33.13,33.08,33.12,101300.0,22.289,22.289,22.2554,22.2823,101300.0
2012-10-10 12:40:00,33.11,33.12,33.11,33.12,23800.0,22.2755,22.2823,22.2755,22.2823,23800.0
2012-10-10 12:45:00,33.12,33.12,33.07,33.09,94100.0,22.2823,22.2823,22.2486,22.2621,94100.0
2012-10-10 12:50:00,33.09,33.11,33.05,33.07,53200.0,22.2621,22.2755,22.2352,22.2486,53200.0
2012-10-10 12:55:00,33.07,33.08,33.03,33.05,87400.0,22.2486,22.2554,22.2217,22.2352,87400.0
2012-10-10 13:00:00,33.05,33.07,33.02,33.02,490000.0,22.2352,22.2486,22.215,22.215,490000.0
2012-10-10 13:05:00,33.03,33.11,33.03,33.11,514400.0,22.2217,22.2755,22.2217,22.2755,514400.0
2012-10-10 13:10:00,33.1,33.19,33.1,33.18,306100.0,22.2688,22.3294,22.2688,22.3226,306100.0
2012-10-10 13:15:00,33.19,33.27,33.16,33.26,464500.0,22.3294,22.3832,22.3092,22.3764,464500.0
2012-10-10 13:20:00,33.26,33.29,33.21,33.26,413400.0,22.3764,22.3966,22.3428,22.3764,413400.0
2012-10-10 13:25:00,33.26,33.32,33.26,33.3,257000.0,22.3764,22.4168,22.3764,22.4034,257000.0
2012-10-10 13:30:00,33.3,33.34,33.29,33.33,335000.0,22.4034,22.4303,22.3966,22.4235,335000.0
2012-10-10 13:35:00,33.33,33.33,33.23,33.23,92300.0,22.4235,22.4235,22.3563,22.3563,92300.0
2012-10-10 13:40:00,33.23,33.26,33.2,33.23,194300.0,22.3563,22.3764,22.3361,22.3563,194300.0
2012-10-10 13:45:00,33.23,33.28,33.21,33.25,226800.0,22.3563,22.3899,22.3428,22.3697,226800.0
2012-10-10 13:50:00,33.25,33.27,33.23,33.25,68200.0,22.3697,22.3832,22.3563,22.3697,68200.0
2012-10-10 13:55:00,33.25,33.27,33.25,33.27,20400.0,22.3697,22.3832,22.3697,22.3832,20400.0
2012-10-10 14:00:00,33.26,33.35,33.26,33.34,278400.0,22.3764,22.437,22.3764,22.4303,278400.0
2012-10-10 14:05:00,33.35,33.35,33.26,33.27,197300.0,22.437,22.437,22.3764,22.3832,197300.0
2012-10-10 14:10:00,33.27,33.3,33.25,33.26,113900.0,22.3832,22.4034,22.3697,22.3764,113900.0
2012-10-10 14:15:00,33.27,33.31,33.25,33.3,91800.0,22.3832,22.4101,22.3697,22.4034,91800.0
2012-10-10 14:20:00,33.29,33.3,33.26,33.27,71500.0,22.3966,22.4034,22.3764,22.3832,71500.0
2012-10-10 14:25:00,33.26,33.29,33.25,33.28,74600.0,22.3764,22.3966,22.3697,22.3899,74600.0
2012-10-10 14:30:00,33.28,33.28,33.24,33.25,115100.0,22.3899,22.3899,22.363,22.3697,115100.0
2012-10-10 14:35:00,33.25,33.26,33.23,33.25,55400.0,22.3697,22.3764,22.3563,22.3697,55400.0
2012-10-10 14:40:00,33.25,33.27,33.24,33.25,47700.0,22.3697,22.3832,22.363,22.3697,47700.0
2012-10-10 14:45:00,33.24,33.25,33.18,33.22,104100.0,22.363,22.3697,22.3226,22.3495,104100.0
2012-10-10 14:50:00,33.23,33.23,33.2,33.23,58700.0,22.3563,22.3563,22.3361,22.3563,58700.0
2012-10-10 14:55:00,33.23,33.24,33.21,33.24,194800.0,22.3563,22.363,22.3428,22.363,194800.0
2012-10-10 15:00:00,33.24,33.26,33.23,33.25,194000.0,22.363,22.3764,22.3563,22.3697,194000.0
2012-10-10 15:05:00,33.25,33.29,33.24,33.28,110200.0,22.3697,22.3966,22.363,22.3899,110200.0
2012-10-10 15:10:00,33.28,33.3,33.26,33.29,172100.0,22.3899,22.4034,22.3764,22.3966,172100.0
2012-10-10 15:15:00,33.28,33.29,33.26,33.26,59300.0,22.3899,22.3966,22.3764,22.3764,59300.0
2012-10-10 15:20:00,33.26,33.28,33.25,33.26,84900.0,22.3764,22.3899,22.3697,22.3764,84900.0
2012-10-10 15:25:00,33.27,33.3,33.26,33.29,81200.0,22.3832,22.4034,22.3764,22.3966,81200.0
2012-10-10 15:30:00,33.29,33.3,33.28,33.28,100200.0,22.3966,22.4034,22.3899,22.3899,100200.0
2012-10-10 15:35:00,33.28,33.31,33.27,33.31,51800.0,22.3899,22.4101,22.3832,22.4101,51800.0
2012-10-10 15:40:00,33.31,33.34,33.3,33.33,74700.0,22.4101,22.4303,22.4034,22.4235,74700.0
2012-10-10 15:45:00,33.34,33.35,33.31,33.32,183600.0,22.4303,22.437,22.4101,22.4168,183600.0
2012-10-10 15:50:00,33.32,33.33,33.26,33.29,287300.0,22.4168,22.4235,22.3764,22.3966,287300.0
2012-10-10 15:55:00,33.29,33.31,33.26,33.26,621700.0,22.3966,22.4101,22.3764,22.3764,621700.0
2012-10-11 09:30:00,33.32,33.32,33.16,33.17,193700.0,22.4168,22.4168,22.3092,22.3159,193700.0
2012-10-11 09:35:00,33.18,33.3,33.16,33.3,90300.0,22.3226,22.4034,22.3092,22.4034,90300.0
2012-10-11 09:40:00,33.3,33.39,33.3,33.38,110300.0,22.4034,22.4639,22.4034,22.4572,110300.0
2012-10-11 09:45:00,33.37,33.38,33.25,33.26,436500.0,22.4505,22.4572,22.3697,22.3764,436500.0
2012-10-11 09:50:00,33.26,33.31,33.2,33.3,328800.0,22.3764,22.4101,22.3361,22.4034,328800.0
2012-10-11 09:55:00,33.3,33.3,33.19,33.22,181500.0,22.4034,22.4034,22.3294,22.3495,181500.0
2012-10-11 10:00:00,33.21,33.22,33.14,33.16,179300.0,22.3428,22.3495,22.2957,22.3092,179300.0
2012-10-11 10:05:00,33.16,33.16,33.08,33.09,374100.0,22.3092,22.3092,22.2554,22.2621,374100.0
2012-10-11 10:10:00,33.1,33.13,33.06,33.11,228600.0,22.2688,22.289,22.2419,22.2755,228600.0
2012-10-11 10:15:00,33.11,33.13,33.06,33.08,220500.0,22.2755,22.289,22.2419,22.2554,220500.0
2012-10-11 10:20:00,33.08,33.09,33.07,33.09,57500.0,22.2554,22.2621,22.2486,22.2621,57500.0
2012-10-11 10:25:00,33.09,33.13,33.09,33.09,172900.0,22.2621,22.289,22.2621,22.2621,172900.0
2012-10-11 10:30:00,33.1,33.1,33.07,33.09,103600.0,22.2688,22.2688,22.2486,22.2621,103600.0
2012-10-11 10:35:00,33.08,33.1,33.08,33.09,98300.0,22.2554,22.2688,22.2554,22.2621,98300.0
2012-10-11 10:40:00,33.1,33.12,33.07,33.11,152000.0,22.2688,22.2823,22.2486,22.2755,152000.0
2012-10-11 10:45:00,33.11,33.13,33.1,33.11,155900.0,22.2755,22.289,22.2688,22.2755,155900.0
2012-10-11 10:50:00,33.12,33.15,33.12,33.14,24700.0,22.2823,22.3024,22.2823,22.2957,24700.0
2012-10-11 10:55:00,33.15,33.15,33.11,33.12,58200.0,22.3024,22.3024,22.2755,22.2823,58200.0
2012-10-11 11:00:00,33.13,33.16,33.12,33.16,62000.0,22.289,22.3092,22.2823,22.3092,62000.0
2012-10-11 11:05:00,33.16,33.17,33.11,33.11,64700.0,22.3092,22.3159,22.2755,22.2755,64700.0
2012-10-11 11:10:00,33.11,33.12,33.1,33.11,51200.0,22.2755,22.2823,22.2688,22.2755,51200.0
2012-10-11 11:15:00,33.11,33.13,33.09,33.09,98200.0,22.2755,22.289,22.2621,22.2621,98200.0
2012-10-11 11:20:00,33.09,33.13,33.09,33.11,47400.0,22.2621,22.289,22.2621,22.2755,47400.0
2012-10-11 11:25:00,33.11,33.11,33.09,33.09,42400.0,22.2755,22.2755,22.2621,22.2621,42400.0
2012-10-11 11:30:00,33.09,33.1,33.06,33.07,59900.0,22.2621,22.2688,22.2419,22.2486,59900.0
2012-10-11 11:35:00,33.07,33.08,33.06,33.07,42900.0,22.2486,22.2554,22.2419,22.2486,42900.0
2012-10-11 11:40:00,33.08,33.08,33.06,33.08,48200.0,22.2554,22.2554,22.2419,22.2554,48200.0
2012-10-11 11:45:00,33.07,33.09,33.07,33.09,37600.0,22.2486,22.2621,22.2486,22.2621,37600.0
2012-10-11 11:50:00,33.09,33.09,33.06,33.07,56300.0,22.2621,22.2621,22.2419,22.2486,56300.0
2012-10-11 11:55:00,33.07,33.08,33.06,33.07,32200.0,22.2486,22.2554,22.2419,22.2486,32200.0
2012-10-11 12:00:00,33.06,33.07,33.03,33.04,72000.0,22.2419,22.2486,22.2217,22.2284,72000.0
2012-10-11 12:05:00,33.05,33.08,33.04,33.08,47400.0,22.2352,22.2554,22.2284,22.2554,47400.0
2012-10-11 12:10:00,33.08,33.11,33.06,33.08,57200.0,22.2554,22.2755,22.2419,22.2554,57200.0
2012-10-11 12:15:00,33.09,33.12,33.08,33.11,36300.0,22.2621,22.2823,22.2554,22.2755,36300.0
2012-10-11 12:20:00,33.1,33.11,33.08,33.09,49000.0,22.2688,22.2755,22.2554,22.2621,49000.0
2012-10-11 12:25:00,33.09,33.09,33.08,33.08,31800.0,22.2621,22.2621,22.2554,22.2554,31800.0
2012-10-11 12:30:00,33.09,33.11,33.09,33.1,49800.0,22.2621,22.2755,22.2621,22.2688,49800.0
2012-10-11 12:35:00,33.1,33.12,33.09,33.09,25200.0,22.2688,22.2823,22.2621,22.2621,25200.0
2012-10-11 12:40:00,33.09,33.1,33.07,33.07,21400.0,22.2621,22.2688,22.2486,22.2486,21400.0
2012-10-11 12:45:00,33.07,33.11,33.07,33.1,34800.0,22.2486,22.2755,22.2486,22.2688,34800.0
2012-10-11 12:50:00,33.1,33.11,33.08,33.09,140800.0,22.2688,22.2755,22.2554,22.2621,140800.0
2012-10-11 12:55:00,33.09,33.09,33.06,33.06,67900.0,22.2621,22.2621,22.2419,22.2419,67900.0
2012-10-11 13:00:00,33.06,33.08,33.04,33.06,65500.0,22.2419,22.2554,22.2284,22.2419,65500.0
2012-10-11 13:05:00,33.06,33.07,33.04,33.05,101400.0,22.2419,22.2486,22.2284,22.2352,101400.0
2012-10-11 13:10:00,33.05,33.06,33.04,33.05,22100.0,22.2352,22.2419,22.2284,22.2352,22100.0
2012-10-11 13:15:00,33.05,33.06,33.04,33.04,32300.0,22.2352,22.2419,22.2284,22.2284,32300.0
2012-10-11 13:20:00,33.04,33.04,33.02,33.02,70600.0,22.2284,22.2284,22.215,22.215,70600.0
2012-10-11 13:25:00,33.03,33.07,33.02,33.07,38500.0,22.2217,22.2486,22.215,22.2486,38500.0
2012-10-11 13:30:00,33.07,33.07,33.04,33.05,49600.0,22.2486,22.2486,22.2284,22.2352,49600.0
2012-10-11 13:35:00,33.04,33.05,33.04,33.05,22700.0,22.2284,22.2352,22.2284,22.2352,22700.0
2012-10-11 13:40:00,33.04,33.05,33.01,33.01,37600.0,22.2284,22.2352,22.2083,22.2083,37600.0
2012-10-11 13:45:00,33.01,33.02,33.0,33.0,73000.0,22.2083,22.215,22.2015,22.2015,73000.0
2012-10-11 13:50:00,33.0,33.01,32.97,32.97,107300.0,22.2015,22.2083,22.1813,22.1813,107300.0
2012-10-11 13:55:00,32.97,33.01,32.96,32.99,130000.0,22.1813,22.2083,22.1746,22.1948,130000.0
2012-10-11 14:00:00,33.0,33.02,32.99,32.99,44100.0,22.2015,22.215,22.1948,22.1948,44100.0
2012-10-11 14:05:00,32.99,33.0,32.98,32.99,39500.0,22.1948,22.2015,22.1881,22.1948,39500.0
2012-10-11 14:10:00,33.0,33.02,32.99,33.0,52000.0,22.2015,22.215,22.1948,22.2015,52000.0
2012-10-11 14:15:00,33.0,33.02,32.98,33.0,71700.0,22.2015,22.215,22.1881,22.2015,71700.0
2012-10-11 14:20:00,33.0,33.03,32.99,33.01,51000.0,22.2015,22.2217,22.1948,22.2083,51000.0
2012-10-11 14:25:00,33.02,33.05,33.02,33.03,46600.0,22.215,22.2352,22.215,22.2217,46600.0
2012-10-11 14:30:00,33.03,33.05,33.02,33.03,42300.0,22.2217,22.2352,22.215,22.2217,42300.0
2012-10-11 14:35:00,33.03,33.04,33.01,33.03,45000.0,22.2217,22.2284,22.2083,22.2217,45000.0
2012-10-11 14:40:00,33.02,33.02,33.0,33.0,19000.0,22.215,22.215,22.2015,22.2015,19000.0
2012-10-11 14:45:00,33.01,33.01,32.98,32.98,63600.0,22.2083,22.2083,22.1881,22.1881,63600.0
2012-10-11 14:50:00,32.99,33.0,32.97,32.98,116500.0,22.1948,22.2015,22.1813,22.1881,116500.0
2012-10-11 14:55:00,32.98,33.01,32.98,32.99,83600.0,22.1881,22.2083,22.1881,22.1948,83600.0
2012-10-11 15:00:00,32.98,33.0,32.97,32.98,288900.0,22.1881,22.2015,22.1813,22.1881,288900.0
2012-10-11 15:05:00,32.99,33.0,32.97,32.98,163500.0,22.1948,22.2015,22.1813,22.1881,163500.0
2012-10-11 15:10:00,32.99,33.01,32.98,33.0,50700.0,22.1948,22.2083,22.1881,22.2015,50700.0
2012-10-11 15:15:00,33.01,33.02,32.98,32.98,56800.0,22.2083,22.215,22.1881,22.1881,56800.0
2012-10-11 15:20:00,32.99,32.99,32.96,32.97,363700.0,22.1948,22.1948,22.1746,22.1813,363700.0
2012-10-11 15:25:00,32.97,32.99,32.96,32.98,204700.0,22.1813,22.1948,22.1746,22.1881,204700.0
2012-10-11 15:30:00,32.98,32.99,32.97,32.99,357400.0,22.1881,22.1948,22.1813,22.1948,357400.0
2012-10-11 15:35:00,32.99,33.01,32.97,33.0,261900.0,22.1948,22.2083,22.1813,22.2015,261900.0
2012-10-11 15:40:00,33.0,33.0,32.98,32.98,57100.0,22.2015,22.2015,22.1881,22.1881,57100.0
2012-10-11 15:45:00,32.98,32.98,32.94,32.95,365500.0,22.1881,22.1881,22.1612,22.1679,365500.0
2012-10-11 15:50:00,32.94,32.97,32.93,32.95,716900.0,22.1612,22.1813,22.1544,22.1679,716900.0
2012-10-11 15:55:00,32.95,32.97,32.92,32.93,507700.0,22.1679,22.1813,22.1477,22.1544,507700.0
2012-10-12 09:30:00,33.05,33.28,33.04,33.16,217500.0,22.2352,22.3899,22.2284,22.3092,217500.0
2012-10-12 09:35:00,33.16,33.17,33.09,33.14,108900.0,22.3092,22.3159,22.2621,22.2957,108900.0
2012-10-12 09:40:00,33.14,33.2,33.14,33.17,223600.0,22.2957,22.3361,22.2957,22.3159,223600.0
2012-10-12 09:45:00,33.18,33.21,33.18,33.18,100800.0,22.3226,22.3428,22.3226,22.3226,100800.0
2012-10-12 09:50:00,33.17,33.25,33.17,33.24,96000.0,22.3159,22.3697,22.3159,22.363,96000.0
2012-10-12 09:55:00,33.24,33.28,33.22,33.27,96600.0,22.363,22.3899,22.3495,22.3832,96600.0
2012-10-12 10:00:00,33.27,33.3,33.2,33.22,364000.0,22.3832,22.4034,22.3361,22.3495,364000.0
2012-10-12 10:05:00,33.22,33.23,33.18,33.18,290100.0,22.3495,22.3563,22.3226,22.3226,290100.0
2012-10-12 10:10:00,33.18,33.19,33.14,33.15,104500.0,22.3226,22.3294,22.2957,22.3024,104500.0
2012-10-12 10:15:00,33.15,33.19,33.15,33.18,61200.0,22.3024,22.3294,22.3024,22.3226,61200.0
2012-10-12 10:20:00,33.18,33.18,33.16,33.16,78100.0,22.3226,22.3226,22.3092,22.3092,78100.0
2012-10-12 10:25:00,33.16,33.17,33.13,33.14,106000.0,22.3092,22.3159,22.289,22.2957,106000.0
2012-10-12 10:30:00,33.14,33.15,33.11,33.11,63600.0,22.2957,22.3024,22.2755,22.2755,63600.0
2012-10-12 10:35:00,33.1,33.14,33.09,33.1,75700.0,22.2688,22.2957,22.2621,22.2688,75700.0
2012-10-12 10:40:00,33.1,33.15,33.1,33.13,89300.0,22.2688,22.3024,22.2688,22.289,89300.0
2012-10-12 10:45:00,33.12,33.14,33.11,33.11,106200.0,22.2823,22.2957,22.2755,22.2755,106200.0
2012-10-12 10:50:00,33.1,33.13,33.09,33.11,83000.0,22.2688,22.289,22.2621,22.2755,83000.0
2012-10-12 10:55:00,33.11,33.14,33.11,33.11,54700.0,22.2755,22.2957,22.2755,22.2755,54700.0
2012-10-12 11:00:00,33.12,33.12,33.11,33.12,26300.0,22.2823,22.2823,22.2755,22.2823,26300.0
2012-10-12 11:05:00,33.12,33.14,33.1,33.12,66900.0,22.2823,22.2957,22.2688,22.2823,66900.0
2012-10-12 11:10:00,33.12,33.12,33.04,33.07,58300.0,22.2823,22.2823,22.2284,22.2486,58300.0
2012-10-12 11:15:00,33.07,33.07,33.05,33.06,42000.0,22.2486,22.2486,22.2352,22.2419,42000.0
2012-10-12 11:20:00,33.07,33.1,33.05,33.05,48100.0,22.2486,22.2688,22.2352,22.2352,48100.0
2012-10-12 11:25:00,33.05,33.06,33.01,33.02,67300.0,22.2352,22.2419,22.2083,22.215,67300.0
2012-10-12 11:30:00,33.02,33.02,32.97,33.0,144000.0,22.215,22.215,22.1813,22.2015,144000.0
2012-10-12 11:35:00,33.0,33.04,33.0,33.02,56600.0,22.2015,22.2284,22.2015,22.215,56600.0
2012-10-12 11:40:00,33.02,33.03,32.99,33.01,100300.0,22.215,22.2217,22.1948,22.2083,100300.0
2012-10-12 11:45:00,33.02,33.05,33.01,33.03,55400.0,22.215,22.2352,22.2083,22.2217,55400.0
2012-10-12 11:50:00,33.04,33.06,33.02,33.06,58100.0,22.2284,22.2419,22.215,22.2419,58100.0
2012-10-12 11:55:00,33.05,33.07,33.05,33.07,36700.0,22.2352,22.2486,22.2352,22.2486,36700.0
2012-10-12 12:00:00,33.06,33.07,33.05,33.07,62800.0,22.2419,22.2486,22.2352,22.2486,62800.0
2012-10-12 12:05:00,33.07,33.1,33.04,33.07,71000.0,22.2486,22.2688,22.2284,22.2486,71000.0
2012-10-12 12:10:00,33.07,33.08,33.05,33.08,40400.0,22.2486,22.2554,22.2352,22.2554,40400.0
2012-10-12 12:15:00,33.07,33.08,33.06,33.07,23800.0,22.2486,22.2554,22.2419,22.2486,23800.0
2012-10-12 12:20:00,33.06,33.07,33.03,33.04,32800.0,22.2419,22.2486,22.2217,22.2284,32800.0
2012-10-12 12:25:00,33.04,33.05,33.02,33.05,43900.0,22.2284,22.2352,22.215,22.2352,43900.0
2012-10-12 12:30:00,33.04,33.08,33.04,33.06,37300.0,22.2284,22.2554,22.2284,22.2419,37300.0
2012-10-12 12:35:00,33.06,33.07,33.05,33.07,23900.0,22.2419,22.2486,22.2352,22.2486,23900.0
2012-10-12 12:40:00,33.07,33.07,33.02,33.02,29600.0,22.2486,22.2486,22.215,22.215,29600.0
2012-10-12 12:45:00,33.02,33.03,33.0,33.01,28900.0,22.215,22.2217,22.2015,22.2083,28900.0
2012-10-12 12:50:00,33.01,33.02,32.99,33.01,48900.0,22.2083,22.215,22.1948,22.2083,48900.0
2012-10-12 12:55:00,33.01,33.03,33.01,33.02,23300.0,22.2083,22.2217,22.2083,22.215,23300.0
2012-10-12 13:00:00,33.02,33.05,33.01,33.04,52200.0,22.215,22.2352,22.2083,22.2284,52200.0
2012-10-12 13:05:00,33.05,33.07,33.05,33.07,15900.0,22.2352,22.2486,22.2352,22.2486,15900.0
2012-10-12 13:10:00,33.07,33.07,33.03,33.03,30300.0,22.2486,22.2486,22.2217,22.2217,30300.0
2012-10-12 13:15:00,33.04,33.07,33.04,33.06,26000.0,22.2284,22.2486,22.2284,22.2419,26000.0
2012-10-12 13:20:00,33.07,33.07,33.04,33.05,27000.0,22.2486,22.2486,22.2284,22.2352,27000.0
2012-10-12 13:25:00,33.05,33.05,33.03,33.04,31400.0,22.2352,22.2352,22.2217,22.2284,31400.0
2012-10-12 13:30:00,33.04,33.04,33.03,33.04,10700.0,22.2284,22.2284,22.2217,22.2284,10700.0
2012-10-12 13:35:00,33.04,33.04,33.0,33.02,53100.0,22.2284,22.2284,22.2015,22.215,53100.0
2012-10-12 13:40:00,33.01,33.02,33.01,33.01,11300.0,22.2083,22.215,22.2083,22.2083,11300.0
2012-10-12 13:45:00,33.01,33.02,33.0,33.01,20200.0,22.2083,22.215,22.2015,22.2083,20200.0
2012-10-12 13:50:00,33.01,33.01,33.0,33.01,14800.0,22.2083,22.2083,22.2015,22.2083,14800.0
2012-10-12 13:55:00,33.01,33.04,33.0,33.04,46200.0,22.2083,22.2284,22.2015,22.2284,46200.0
2012-10-12 14:00:00,33.04,33.05,33.02,33.05,32000.0,22.2284,22.2352,22.215,22.2352,32000.0
2012-10-12 14:05:00,33.04,33.06,33.04,33.06,37300.0,22.2284,22.2419,22.2284,22.2419,37300.0
2012-10-12 14:10:00,33.05,33.07,33.05,33.06,30800.0,22.2352,22.2486,22.2352,22.2419,30800.0
2012-10-12 14:15:00,33.06,33.07,33.06,33.07,29700.0,22.2419,22.2486,22.2419,22.2486,29700.0
2012-10-12 14:20:00,33.07,33.08,33.06,33.08,34300.0,22.2486,22.2554,22.2419,22.2554,34300.0
2012-10-12 14:25:00,33.08,33.08,33.07,33.08,24100.0,22.2554,22.2554,22.2486,22.2554,24100.0
2012-10-12 14:30:00,33.07,33.08,33.06,33.06,45800.0,22.2486,22.2554,22.2419,22.2419,45800.0
2012-10-12 14:35:00,33.07,33.1,33.06,33.09,46800.0,22.2486,22.2688,22.2419,22.2621,46800.0
2012-10-12 14:40:00,33.1,33.1,33.07,33.08,42000.0,22.2688,22.2688,22.2486,22.2554,42000.0
2012-10-12 14:45:00,33.07,33.11,33.07,33.11,38000.0,22.2486,22.2755,22.2486,22.2755,38000.0
2012-10-12 14:50:00,33.1,33.13,33.09,33.11,55300.0,22.2688,22.289,22.2621,22.2755,55300.0
2012-10-12 14:55:00,33.1,33.12,33.1,33.11,58200.0,22.2688,22.2823,22.2688,22.2755,58200.0
2012-10-12 15:00:00,33.1,33.11,33.08,33.09,50500.0,22.2688,22.2755,22.2554,22.2621,50500.0
2012-10-12 15:05:00,33.09,33.11,33.08,33.11,57900.0,22.2621,22.2755,22.2554,22.2755,57900.0
2012-10-12 15:10:00,33.11,33.12,33.1,33.12,39700.0,22.2755,22.2823,22.2688,22.2823,39700.0
2012-10-12 15:15:00,33.12,33.13,33.11,33.11,72500.0,22.2823,22.289,22.2755,22.2755,72500.0
2012-10-12 15:20:00,33.1,33.11,33.09,33.1,61100.0,22.2688,22.2755,22.2621,22.2688,61100.0
2012-10-12 15:25:00,33.1,33.11,33.09,33.1,67400.0,22.2688,22.2755,22.2621,22.2688,67400.0
2012-10-12 15:30:00,33.1,33.1,33.06,33.08,71600.0,22.2688,22.2688,22.2419,22.2554,71600.0
2012-10-12 15:35:00,33.08,33.08,33.04,33.04,66100.0,22.2554,22.2554,22.2284,22.2284,66100.0
2012-10-12 15:40:00,33.05,33.08,33.04,33.08,101300.0,22.2352,22.2554,22.2284,22.2554,101300.0
2012-10-12 15:45:00,33.08,33.1,33.04,33.05,187200.0,22.2554,22.2688,22.2284,22.2352,187200.0
2012-10-12 15:50:00,33.05,33.08,33.04,33.06,127600.0,22.2352,22.2554,22.2284,22.2419,127600.0
2012-10-12 15:55:00,33.07,33.09,33.06,33.08,320600.0,22.2486,22.2621,22.2419,22.2554,320600.0
2012-10-15 09:30:00,33.1,33.42,33.0,33.4,235900.0,22.2688,22.4841,22.2015,22.4706,235900.0
2012-10-15 09:35:00,33.4,33.46,33.28,33.42,477500.0,22.4706,22.511,22.3899,22.4841,477500.0
2012-10-15 09:40:00,33.43,33.47,33.31,33.44,559300.0,22.4908,22.5177,22.4101,22.4975,559300.0
2012-10-15 09:45:00,33.44,33.54,33.44,33.54,264700.0,22.4975,22.5648,22.4975,22.5648,264700.0
2012-10-15 09:50:00,33.53,33.63,33.52,33.63,223600.0,22.5581,22.6254,22.5514,22.6254,223600.0
2012-10-15 09:55:00,33.62,33.78,33.62,33.78,516500.0,22.6186,22.7263,22.6186,22.7263,516500.0
2012-10-15 10:00:00,33.78,33.9,33.77,33.84,840200.0,22.7263,22.807,22.7196,22.7667,840200.0
2012-10-15 10:05:00,33.85,33.9,33.76,33.76,409500.0,22.7734,22.807,22.7128,22.7128,409500.0
2012-10-15 10:10:00,33.76,33.79,33.68,33.71,222500.0,22.7128,22.733,22.659,22.6792,222500.0
2012-10-15 10:15:00,33.71,33.78,33.7,33.75,174700.0,22.6792,22.7263,22.6725,22.7061,174700.0
2012-10-15 10:20:00,33.75,33.8,33.75,33.77,126100.0,22.7061,22.7397,22.7061,22.7196,126100.0
2012-10-15 10:25:00,33.77,33.83,33.76,33.77,181800.0,22.7196,22.7599,22.7128,22.7196,181800.0
2012-10-15 10:30:00,33.78,33.79,33.76,33.77,158600.0,22.7263,22.733,22.7128,22.7196,158600.0
2012-10-15 10:35:00,33.77,33.78,33.7,33.73,358400.0,22.7196,22.7263,22.6725,22.6927,358400.0
2012-10-15 10:40:00,33.73,33.8,33.73,33.78,113800.0,22.6927,22.7397,22.6927,22.7263,113800.0
2012-10-15 10:45:00,33.78,33.83,33.75,33.75,101100.0,22.7263,22.7599,22.7061,22.7061,101100.0
2012-10-15 10:50:00,33.75,33.84,33.75,33.83,124500.0,22.7061,22.7667,22.7061,22.7599,124500.0
2012-10-15 10:55:00,33.82,33.83,33.79,33.8,86500.0,22.7532,22.7599,22.733,22.7397,86500.0
2012-10-15 11:00:00,33.82,33.82,33.8,33.8,74000.0,22.7532,22.7532,22.7397,22.7397,74000.0
2012-10-15 11:05:00,33.8,33.81,33.75,33.79,170600.0,22.7397,22.7465,22.7061,22.733,170600.0
2012-10-15 11:10:00,33.79,33.81,33.79,33.81,75800.0,22.733,22.7465,22.733,22.7465,75800.0
2012-10-15 11:15:00,33.81,33.81,33.79,33.79,41700.0,22.7465,22.7465,22.733,22.733,41700.0
2012-10-15 11:20:00,33.79,33.81,33.74,33.75,122300.0,22.733,22.7465,22.6994,22.7061,122300.0
2012-10-15 11:25:00,33.75,33.78,33.74,33.76,200400.0,22.7061,22.7263,22.6994,22.7128,200400.0
2012-10-15 11:30:00,33.76,33.89,33.75,33.87,368900.0,22.7128,22.8003,22.7061,22.7868,368900.0
2012-10-15 11:35:00,33.86,33.94,33.86,33.9,253100.0,22.7801,22.8339,22.7801,22.807,253100.0
2012-10-15 11:40:00,33.91,34.1,33.9,34.09,897900.0,22.8138,22.9416,22.807,22.9349,897900.0
2012-10-15 11:45:00,34.09,34.11,34.04,34.08,566700.0,22.9349,22.9483,22.9012,22.9281,566700.0
2012-10-15 11:50:00,34.08,34.19,34.08,34.16,593600.0,22.9281,23.0021,22.9281,22.9819,593600.0
2012-10-15 11:55:00,34.15,34.34,34.14,34.31,823700.0,22.9752,23.103,22.9685,23.0829,823700.0
2012-10-15 12:00:00,34.32,34.47,34.3,34.46,565900.0,23.0896,23.1905,23.0761,23.1838,565900.0
2012-10-15 12:05:00,34.46,34.48,34.46,34.46,446600.0,23.1838,23.1972,23.1838,23.1838,446600.0
2012-10-15 12:10:00,34.47,34.47,34.31,34.36,1128000.0,23.1905,23.1905,23.0829,23.1165,1128000.0
2012-10-15 12:15:00,34.35,34.36,34.21,34.33,517500.0,23.1098,23.1165,23.0156,23.0963,517500.0
2012-10-15 12:20:00,34.33,34.37,34.32,34.37,309100.0,23.0963,23.1232,23.0896,23.1232,309100.0
2012-10-15 12:25:00,34.36,34.52,34.36,34.51,660400.0,23.1165,23.2241,23.1165,23.2174,660400.0
2012-10-15 12:30:00,34.51,34.55,34.42,34.42,348100.0,23.2174,23.2443,23.1569,23.1569,348100.0
2012-10-15 12:35:00,34.42,34.42,34.35,34.38,99200.0,23.1569,23.1569,23.1098,23.13,99200.0
2012-10-15 12:40:00,34.38,34.39,34.29,34.31,173000.0,23.13,23.1367,23.0694,23.0829,173000.0
2012-10-15 12:45:00,34.3,34.4,34.3,34.4,185600.0,23.0761,23.1434,23.0761,23.1434,185600.0
2012-10-15 12:50:00,34.4,34.46,34.4,34.41,329400.0,23.1434,23.1838,23.1434,23.1501,329400.0
2012-10-15 12:55:00,34.41,34.45,34.41,34.44,88900.0,23.1501,23.177,23.1501,23.1703,88900.0
2012-10-15 13:00:00,34.44,34.47,34.43,34.45,154000.0,23.1703,23.1905,23.1636,23.177,154000.0
2012-10-15 13:05:00,34.45,34.5,34.45,34.47,140600.0,23.177,23.2107,23.177,23.1905,140600.0
2012-10-15 13:10:00,34.46,34.51,34.46,34.46,111300.0,23.1838,23.2174,23.1838,23.1838,111300.0
2012-10-15 13:15:00,34.46,34.47,34.37,34.39,93100.0,23.1838,23.1905,23.1232,23.1367,93100.0
2012-10-15 13:20:00,34.39,34.4,34.3,34.3,132300.0,23.1367,23.1434,23.0761,23.0761,132300.0
2012-10-15 13:25:00,34.3,34.33,34.27,34.28,282500.0,23.0761,23.0963,23.056,23.0627,282500.0
2012-10-15 13:30:00,34.28,34.3,34.27,34.29,98900.0,23.0627,23.0761,23.056,23.0694,98900.0
2012-10-15 13:35:00,34.29,34.29,34.22,34.24,214000.0,23.0694,23.0694,23.0223,23.0358,214000.0
2012-10-15 13:40:00,34.23,34.24,34.17,34.18,147300.0,23.029,23.0358,22.9887,22.9954,147300.0
2012-10-15 13:45:00,34.18,34.19,34.18,34.19,36500.0,22.9954,23.0021,22.9954,23.0021,36500.0
2012-10-15 13:50:00,34.18,34.19,34.12,34.13,190700.0,22.9954,23.0021,22.955,22.9618,190700.0
2012-10-15 13:55:00,34.13,34.19,34.13,34.16,121800.0,22.9618,23.0021,22.9618,22.9819,121800.0
2012-10-15 14:00:00,34.15,34.19,34.15,34.17,83300.0,22.9752,23.0021,22.9752,22.9887,83300.0
2012-10-15 14:05:00,34.17,34.19,34.15,34.16,95700.0,22.9887,23.0021,22.9752,22.9819,95700.0
2012-10-15 14:10:00,34.16,34.24,34.15,34.23,138400.0,22.9819,23.0358,22.9752,23.029,138400.0
2012-10-15 14:15:00,34.24,34.25,34.13,34.14,122400.0,23.0358,23.0425,22.9618,22.9685,122400.0
2012-10-15 14:20:00,34.14,34.16,34.12,34.12,100400.0,22.9685,22.9819,22.955,22.955,100400.0
2012-10-15 14:25:00,34.12,34.15,34.09,34.12,117100.0,22.955,22.9752,22.9349,22.955,117100.0
2012-10-15 14:30:00,34.13,34.13,34.06,34.08,73600.0,22.9618,22.9618,22.9147,22.9281,73600.0
2012-10-15 14:35:00,34.07,34.1,34.04,34.1,87600.0,22.9214,22.9416,22.9012,22.9416,87600.0
2012-10-15 14:40:00,34.1,34.1,34.04,34.06,99000.0,22.9416,22.9416,22.9012,22.9147,99000.0
2012-10-15 14:45:00,34.06,34.08,34.05,34.05,57500.0,22.9147,22.9281,22.9079,22.9079,57500.0
2012-10-15 14:50:00,34.06,34.06,33.99,33.99,126700.0,22.9147,22.9147,22.8676,22.8676,126700.0
2012-10-15 14:55:00,33.99,34.0,33.93,33.94,358700.0,22.8676,22.8743,22.8272,22.8339,358700.0
2012-10-15 15:00:00,33.93,33.97,33.91,33.91,178800.0,22.8272,22.8541,22.8138,22.8138,178800.0
2012-10-15 15:05:00,33.91,33.93,33.91,33.92,179200.0,22.8138,22.8272,22.8138,22.8205,179200.0
2012-10-15 15:10:00,33.92,33.96,33.89,33.91,287000.0,22.8205,22.8474,22.8003,22.8138,287000.0
2012-10-15 15:15:00,33.91,33.99,33.9,33.96,248300.0,22.8138,22.8676,22.807,22.8474,248300.0
2012-10-15 15:20:00,33.96,33.99,33.95,33.98,123400.0,22.8474,22.8676,22.8407,22.8608,123400.0
2012-10-15 15:25:00,33.98,33.99,33.97,33.97,170600.0,22.8608,22.8676,22.8541,22.8541,170600.0
2012-10-15 15:30:00,33.98,34.0,33.95,33.97,242300.0,22.8608,22.8743,22.8407,22.8541,242300.0
2012-10-15 15:35:00,33.97,33.98,33.95,33.95,191100.0,22.8541,22.8608,22.8407,22.8407,191100.0
2012-10-15 15:40:00,33.95,33.98,33.95,33.97,151900.0,22.8407,22.8608,22.8407,22.8541,151900.0
2012-10-15 15:45:00,33.97,33.99,33.96,33.99,280800.0,22.8541,22.8676,22.8474,22.8676,280800.0
2012-10-15 15:50:00,33.98,34.0,33.96,33.97,381800.0,22.8608,22.8743,22.8474,22.8541,381800.0
2012-10-15 15:55:00,33.97,33.99,33.93,33.94,918500.0,22.8541,22.8676,22.8272,22.8339,918500.0
2012-10-16 09:30:00,34.1,34.25,34.03,34.19,419400.0,22.9416,23.0425,22.8945,23.0021,419400.0
2012-10-16 09:35:00,34.2,34.25,34.18,34.19,89800.0,23.0089,23.0425,22.9954,23.0021,89800.0
2012-10-16 09:40:00,34.18,34.31,34.14,34.26,140700.0,22.9954,23.0829,22.9685,23.0492,140700.0
2012-10-16 09:45:00,34.26,34.36,34.25,34.3,270300.0,23.0492,23.1165,23.0425,23.0761,270300.0
2012-10-16 09:50:00,34.31,34.31,34.22,34.22,79600.0,23.0829,23.0829,23.0223,23.0223,79600.0
2012-10-16 09:55:00,34.23,34.26,34.19,34.22,97700.0,23.029,23.0492,23.0021,23.0223,97700.0
2012-10-16 10:00:00,34.22,34.3,34.22,34.3,109600.0,23.0223,23.0761,23.0223,23.0761,109600.0
2012-10-16 10:05:00,34.29,34.35,34.29,34.34,124200.0,23.0694,23.1098,23.0694,23.103,124200.0
2012-10-16 10:10:00,34.34,34.34,34.28,34.3,163900.0,23.103,23.103,23.0627,23.0761,163900.0
2012-10-16 10:15:00,34.3,34.33,34.29,34.29,134200.0,23.0761,23.0963,23.0694,23.0694,134200.0
2012-10-16 10:20:00,34.29,34.3,34.24,34.27,101000.0,23.0694,23.0761,23.0358,23.056,101000.0
2012-10-16 10:25:00,34.28,34.34,34.25,34.34,144200.0,23.0627,23.103,23.0425,23.103,144200.0
2012-10-16 10:30:00,34.34,34.35,34.22,34.23,314600.0,23.103,23.1098,23.0223,23.029,314600.0
2012-10-16 10:35:00,34.23,34.24,34.17,34.21,158800.0,23.029,23.0358,22.9887,23.0156,158800.0
2012-10-16 10:40:00,34.21,34.22,34.14,34.16,115400.0,23.0156,23.0223,22.9685,22.9819,115400.0
2012-10-16 10:45:00,34.16,34.16,34.09,34.14,151100.0,22.9819,22.9819,22.9349,22.9685,151100.0
2012-10-16 10:50:00,34.14,34.14,34.08,34.11,77900.0,22.9685,22.9685,22.9281,22.9483,77900.0
2012-10-16 10:55:00,34.11,34.15,34.1,34.13,62900.0,22.9483,22.9752,22.9416,22.9618,62900.0
2012-10-16 11:00:00,34.13,34.13,34.06,34.06,86700.0,22.9618,22.9618,22.9147,22.9147,86700.0
2012-10-16 11:05:00,34.07,34.07,34.02,34.02,138100.0,22.9214,22.9214,22.8878,22.8878,138100.0
2012-10-16 11:10:00,34.03,34.07,34.02,34.04,99600.0,22.8945,22.9214,22.8878,22.9012,99600.0
2012-10-16 11:15:00,34.05,34.06,34.03,34.04,113600.0,22.9079,22.9147,22.8945,22.9012,113600.0
2012-10-16 11:20:00,34.04,34.06,34.01,34.04,508800.0,22.9012,22.9147,22.881,22.9012,508800.0
2012-10-16 11:25:00,34.04,34.13,34.02,34.13,468900.0,22.9012,22.9618,22.8878,22.9618,468900.0
2012-10-16 11:30:00,34.13,34.15,34.12,34.14,95400.0,22.9618,22.9752,22.955,22.9685,95400.0
2012-10-16 11:35:00,34.13,34.13,34.11,34.12,157600.0,22.9618,22.9618,22.9483,22.955,157600.0
2012-10-16 11:40:00,34.13,34.14,34.11,34.13,84200.0,22.9618,22.9685,22.9483,22.9618,84200.0
2012-10-16 11:45:00,34.13,34.18,34.13,34.16,69100.0,22.9618,22.9954,22.9618,22.9819,69100.0
2012-10-16 11:50:00,34.17,34.19,34.16,34.18,54100.0,22.9887,23.0021,22.9819,22.9954,54100.0
2012-10-16 11:55:00,34.18,34.18,34.15,34.16,86600.0,22.9954,22.9954,22.9752,22.9819,86600.0
2012-10-16 12:00:00,34.15,34.16,34.12,34.13,68800.0,22.9752,22.9819,22.955,22.9618,68800.0
2012-10-16 12:05:00,34.13,34.15,34.13,34.13,93900.0,22.9618,22.9752,22.9618,22.9618,93900.0
2012-10-16 12:10:00,34.13,34.14,34.1,34.1,91700.0,22.9618,22.9685,22.9416,22.9416,91700.0
2012-10-16 12:15:00,34.1,34.11,34.07,34.07,67900.0,22.9416,22.9483,22.9214,22.9214,67900.0
2012-10-16 12:20:00,34.07,34.15,34.07,34.15,93300.0,22.9214,22.9752,22.9214,22.9752,93300.0
2012-10-16 12:25:00,34.14,34.15,34.14,34.15,14600.0,22.9685,22.9752,22.9685,22.9752,14600.0
2012-10-16 12:30:00,34.14,34.15,34.12,34.12,77200.0,22.9685,22.9752,22.955,22.955,77200.0
2012-10-16 12:35:00,34.12,34.13,34.1,34.12,101200.0,22.955,22.9618,22.9416,22.955,101200.0
2012-10-16 12:40:00,34.12,34.15,34.11,34.15,43400.0,22.955,22.9752,22.9483,22.9752,43400.0
2012-10-16 12:45:00,34.15,34.15,34.14,34.14,16300.0,22.9752,22.9752,22.9685,22.9685,16300.0
2012-10-16 12:50:00,34.15,34.15,34.13,34.14,41600.0,22.9752,22.9752,22.9618,22.9685,41600.0
2012-10-16 12:55:00,34.13,34.14,34.12,34.13,49800.0,22.9618,22.9685,22.955,22.9618,49800.0
2012-10-16 13:00:00,34.12,34.13,34.12,34.13,24200.0,22.955,22.9618,22.955,22.9618,24200.0
2012-10-16 13:05:00,34.13,34.15,34.12,34.15,124300.0,22.9618,22.9752,22.955,22.9752,124300.0
2012-10-16 13:10:00,34.15,34.18,34.14,34.18,55900.0,22.9752,22.9954,22.9685,22.9954,55900.0
2012-10-16 13:15:00,34.18,34.23,34.18,34.22,96500.0,22.9954,23.029,22.9954,23.0223,96500.0
2012-10-16 13:20:00,34.22,34.24,34.2,34.22,105700.0,23.0223,23.0358,23.0089,23.0223,105700.0
2012-10-16 13:25:00,34.22,34.23,34.22,34.23,32100.0,23.0223,23.029,23.0223,23.029,32100.0
2012-10-16 13:30:00,34.22,34.26,34.22,34.23,195300.0,23.0223,23.0492,23.0223,23.029,195300.0
2012-10-16 13:35:00,34.23,34.24,34.23,34.23,21600.0,23.029,23.0358,23.029,23.029,21600.0
2012-10-16 13:40:00,34.23,34.24,34.2,34.2,80100.0,23.029,23.0358,23.0089,23.0089,80100.0
2012-10-16 13:45:00,34.2,34.21,34.17,34.17,57500.0,23.0089,23.0156,22.9887,22.9887,57500.0
2012-10-16 13:50:00,34.17,34.18,34.12,34.12,123300.0,22.9887,22.9954,22.955,22.955,123300.0
2012-10-16 13:55:00,34.12,34.16,34.12,34.15,221500.0,22.955,22.9819,22.955,22.9752,221500.0
2012-10-16 14:00:00,34.16,34.2,34.15,34.2,100900.0,22.9819,23.0089,22.9752,23.0089,100900.0
2012-10-16 14:05:00,34.2,34.2,34.14,34.15,67700.0,23.0089,23.0089,22.9685,22.9752,67700.0
2012-10-16 14:10:00,34.14,34.15,34.12,34.12,43500.0,22.9685,22.9752,22.955,22.955,43500.0
2012-10-16 14:15:00,34.12,34.13,34.1,34.12,64700.0,22.955,22.9618,22.9416,22.955,64700.0
2012-10-16 14:20:00,34.12,34.14,34.11,34.11,83700.0,22.955,22.9685,22.9483,22.9483,83700.0
2012-10-16 14:25:00,34.11,34.15,34.11,34.14,80300.0,22.9483,22.9752,22.9483,22.9685,80300.0
2012-10-16 14:30:00,34.15,34.15,34.12,34.14,103700.0,22.9752,22.9752,22.955,22.9685,103700.0
2012-10-16 14:35:00,34.13,34.15,34.12,34.15,54200.0,22.9618,22.9752,22.955,22.9752,54200.0
2012-10-16 14:40:00,34.15,34.17,34.15,34.17,43600.0,22.9752,22.9887,22.9752,22.9887,43600.0
2012-10-16 14:45:00,34.17,34.19,34.16,34.17,58900.0,22.9887,23.0021,22.9819,22.9887,58900.0
2012-10-16 14:50:00,34.17,34.18,34.17,34.18,41000.0,22.9887,22.9954,22.9887,22.9954,41000.0
2012-10-16 14:55:00,34.18,34.18,34.14,34.15,210700.0,22.9954,22.9954,22.9685,22.9752,210700.0
2012-10-16 15:00:00,34.16,34.16,34.11,34.12,56000.0,22.9819,22.9819,22.9483,22.955,56000.0
2012-10-16 15:05:00,34.11,34.12,34.09,34.12,100500.0,22.9483,22.955,22.9349,22.955,100500.0
2012-10-16 15:10:00,34.12,34.12,34.07,34.09,95600.0,22.955,22.955,22.9214,22.9349,95600.0
2012-10-16 15:15:00,34.09,34.12,34.08,34.1,94700.0,22.9349,22.955,22.9281,22.9416,94700.0
2012-10-16 15:20:00,34.11,34.12,34.1,34.12,61200.0,22.9483,22.955,22.9416,22.955,61200.0
2012-10-16 15:25:00,34.12,34.12,34.11,34.12,61000.0,22.955,22.955,22.9483,22.955,61000.0
2012-10-16 15:30:00,34.12,34.13,34.1,34.1,185800.0,22.955,22.9618,22.9416,22.9416,185800.0
2012-10-16 15:35:00,34.11,34.12,34.1,34.12,136300.0,22.9483,22.955,22.9416,22.955,136300.0
2012-10-16 15:40:00,34.12,34.12,34.1,34.11,101000.0,22.955,22.955,22.9416,22.9483,101000.0
2012-10-16 15:45:00,34.11,34.12,34.1,34.11,79600.0,22.9483,22.955,22.9416,22.9483,79600.0
2012-10-16 15:50:00,34.12,34.14,34.11,34.14,167000.0,22.955,22.9685,22.9483,22.9685,167000.0
2012-10-16 15:55:00,34.14,34.14,34.11,34.11,353500.0,22.9685,22.9685,22.9483,22.9483,353500.0
2012-10-17 09:30:00,34.27,34.38,34.19,34.34,271700.0,23.056,23.13,23.0021,23.103,271700.0
2012-10-17 09:35:00,34.33,34.4,34.29,34.29,102000.0,23.0963,23.1434,23.0694,23.0694,102000.0
2012-10-17 09:40:00,34.28,34.34,34.27,34.29,91900.0,23.0627,23.103,23.056,23.0694,91900.0
2012-10-17 09:45:00,34.29,34.35,34.28,34.3,93400.0,23.0694,23.1098,23.0627,23.0761,93400.0
2012-10-17 09:50:00,34.3,34.33,34.28,34.3,117100.0,23.0761,23.0963,23.0627,23.0761,117100.0
2012-10-17 09:55:00,34.3,34.39,34.3,34.39,100100.0,23.0761,23.1367,23.0761,23.1367,100100.0
2012-10-17 10:00:00,34.39,34.4,34.35,34.39,80300.0,23.1367,23.1434,23.1098,23.1367,80300.0
2012-10-17 10:05:00,34.38,34.42,34.38,34.42,63500.0,23.13,23.1569,23.13,23.1569,63500.0
2012-10-17 10:10:00,34.42,34.44,34.41,34.44,66000.0,23.1569,23.1703,23.1501,23.1703,66000.0
2012-10-17 10:15:00,34.43,34.44,34.33,34.35,120500.0,23.1636,23.1703,23.0963,23.1098,120500.0
2012-10-17 10:20:00,34.36,34.39,34.34,34.35,68600.0,23.1165,23.1367,23.103,23.1098,68600.0
2012-10-17 10:25:00,34.36,34.36,34.34,34.34,56600.0,23.1165,23.1165,23.103,23.103,56600.0
2012-10-17 10:30:00,34.34,34.39,34.34,34.39,70800.0,23.103,23.1367,23.103,23.1367,70800.0
2012-10-17 10:35:00,34.39,34.44,34.38,34.39,139000.0,23.1367,23.1703,23.13,23.1367,139000.0
2012-10-17 10:40:00,34.4,34.4,34.36,34.4,52700.0,23.1434,23.1434,23.1165,23.1434,52700.0
2012-10-17 10:45:00,34.4,34.41,34.39,34.41,81900.0,23.1434,23.1501,23.1367,23.1501,81900.0
2012-10-17 10:50:00,34.41,34.41,34.35,34.37,66700.0,23.1501,23.1501,23.1098,23.1232,66700.0
2012-10-17 10:55:00,34.37,34.37,34.3,34.33,72000.0,23.1232,23.1232,23.0761,23.0963,72000.0
2012-10-17 11:00:00,34.33,34.33,34.31,34.33,53400.0,23.0963,23.0963,23.0829,23.0963,53400.0
2012-10-17 11:05:00,34.33,34.34,34.32,34.34,40600.0,23.0963,23.103,23.0896,23.103,40600.0
2012-10-17 11:10:00,34.34,34.38,34.33,34.36,87600.0,23.103,23.13,23.0963,23.1165,87600.0
2012-10-17 11:15:00,34.37,34.37,34.32,34.33,44100.0,23.1232,23.1232,23.0896,23.0963,44100.0
2012-10-17 11:20:00,34.32,34.34,34.32,34.32,59600.0,23.0896,23.103,23.0896,23.0896,59600.0
2012-10-17 11:25:00,34.32,34.33,34.28,34.28,34400.0,23.0896,23.0963,23.0627,23.0627,34400.0
2012-10-17 11:30:00,34.29,34.3,34.25,34.3,64900.0,23.0694,23.0761,23.0425,23.0761,64900.0
2012-10-17 11:35:00,34.3,34.34,34.29,34.34,48200.0,23.0761,23.103,23.0694,23.103,48200.0
2012-10-17 11:40:00,34.33,34.34,34.33,34.34,33500.0,23.0963,23.103,23.0963,23.103,33500.0
2012-10-17 11:45:00,34.34,34.35,34.33,34.35,37000.0,23.103,23.1098,23.0963,23.1098,37000.0
2012-10-17 11:50:00,34.35,34.36,34.32,34.33,62300.0,23.1098,23.1165,23.0896,23.0963,62300.0
2012-10-17 11:55:00,34.33,34.33,34.3,34.33,40800.0,23.0963,23.0963,23.0761,23.0963,40800.0
2012-10-17 12:00:00,34.33,34.33,34.31,34.31,31500.0,23.0963,23.0963,23.0829,23.0829,31500.0
2012-10-17 12:05:00,34.32,34.32,34.29,34.32,69600.0,23.0896,23.0896,23.0694,23.0896,69600.0
2012-10-17 12:10:00,34.32,34.32,34.27,34.29,52800.0,23.0896,23.0896,23.056,23.0694,52800.0
2012-10-17 12:15:00,34.29,34.3,34.29,34.3,29800.0,23.0694,23.0761,23.0694,23.0761,29800.0
2012-10-17 12:20:00,34.3,34.33,34.29,34.33,49500.0,23.0761,23.0963,23.0694,23.0963,49500.0
2012-10-17 12:25:00,34.33,34.33,34.32,34.32,13300.0,23.0963,23.0963,23.0896,23.0896,13300.0
2012-10-17 12:30:00,34.33,34.34,34.29,34.3,65900.0,23.0963,23.103,23.0694,23.0761,65900.0
2012-10-17 12:35:00,34.31,34.31,34.3,34.31,14000.0,23.0829,23.0829,23.0761,23.0829,14000.0
2012-10-17 12:40:00,34.31,34.31,34.3,34.3,29100.0,23.0829,23.0829,23.0761,23.0761,29100.0
2012-10-17 12:45:00,34.31,34.31,34.27,34.27,53300.0,23.0829,23.0829,23.056,23.056,53300.0
2012-10-17 12:50:00,34.27,34.29,34.27,34.28,63800.0,23.056,23.0694,23.056,23.0627,63800.0
2012-10-17 12:55:00,34.29,34.29,34.28,34.29,18500.0,23.0694,23.0694,23.0627,23.0694,18500.0
2012-10-17 13:00:00,34.29,34.31,34.27,34.27,68000.0,23.0694,23.0829,23.056,23.056,68000.0
2012-10-17 13:05:00,34.27,34.29,34.27,34.29,26900.0,23.056,23.0694,23.056,23.0694,26900.0
2012-10-17 13:10:00,34.29,34.29,34.28,34.28,18400.0,23.0694,23.0694,23.0627,23.0627,18400.0
2012-10-17 13:15:00,34.29,34.29,34.28,34.29,54600.0,23.0694,23.0694,23.0627,23.0694,54600.0
2012-10-17 13:20:00,34.29,34.31,34.29,34.31,39200.0,23.0694,23.0829,23.0694,23.0829,39200.0
2012-10-17 13:25:00,34.31,34.31,34.3,34.31,24300.0,23.0829,23.0829,23.0761,23.0829,24300.0
2012-10-17 13:30:00,34.31,34.31,34.3,34.3,28300.0,23.0829,23.0829,23.0761,23.0761,28300.0
2012-10-17 13:35:00,34.31,34.32,34.3,34.31,37600.0,23.0829,23.0896,23.0761,23.0829,37600.0
2012-10-17 13:40:00,34.31,34.33,34.3,34.32,55000.0,23.0829,23.0963,23.0761,23.0896,55000.0
2012-10-17 13:45:00,34.31,34.32,34.25,34.28,96100.0,23.0829,23.0896,23.0425,23.0627,96100.0
2012-10-17 13:50:00,34.27,34.32,34.27,34.31,47900.0,23.056,23.0896,23.056,23.0829,47900.0
2012-10-17 13:55:00,34.32,34.33,34.31,34.32,24200.0,23.0896,23.0963,23.0829,23.0896,24200.0
2012-10-17 14:00:00,34.32,34.33,34.3,34.33,55000.0,23.0896,23.0963,23.0761,23.0963,55000.0
2012-10-17 14:05:00,34.33,34.34,34.32,34.34,39200.0,23.0963,23.103,23.0896,23.103,39200.0
2012-10-17 14:10:00,34.34,34.37,34.33,34.36,40500.0,23.103,23.1232,23.0963,23.1165,40500.0
2012-10-17 14:15:00,34.36,34.37,34.35,34.36,19900.0,23.1165,23.1232,23.1098,23.1165,19900.0
2012-10-17 14:20:00,34.35,34.38,34.35,34.38,29000.0,23.1098,23.13,23.1098,23.13,29000.0
2012-10-17 14:25:00,34.38,34.4,34.38,34.39,36800.0,23.13,23.1434,23.13,23.1367,36800.0
2012-10-17 14:30:00,34.38,34.39,34.36,34.36,47600.0,23.13,23.1367,23.1165,23.1165,47600.0
2012-10-17 14:35:00,34.37,34.4,34.36,34.39,63700.0,23.1232,23.1434,23.1165,23.1367,63700.0
2012-10-17 14:40:00,34.39,34.41,34.38,34.41,38300.0,23.1367,23.1501,23.13,23.1501,38300.0
2012-10-17 14:45:00,34.41,34.41,34.36,34.37,48000.0,23.1501,23.1501,23.1165,23.1232,48000.0
2012-10-17 14:50:00,34.37,34.4,34.36,34.37,78100.0,23.1232,23.1434,23.1165,23.1232,78100.0
2012-10-17 14:55:00,34.37,34.42,34.37,34.41,250100.0,23.1232,23.1569,23.1232,23.1501,250100.0
2012-10-17 15:00:00,34.41,34.41,34.38,34.38,44300.0,23.1501,23.1501,23.13,23.13,44300.0
2012-10-17 15:05:00,34.38,34.4,34.38,34.4,26900.0,23.13,23.1434,23.13,23.1434,26900.0
2012-10-17 15:10:00,34.4,34.41,34.37,34.38,71900.0,23.1434,23.1501,23.1232,23.13,71900.0
2012-10-17 15:15:00,34.38,34.4,34.38,34.4,35800.0,23.13,23.1434,23.13,23.1434,35800.0
2012-10-17 15:20:00,34.4,34.4,34.39,34.4,35600.0,23.1434,23.1434,23.1367,23.1434,35600.0
2012-10-17 15:25:00,34.39,34.4,34.39,34.4,39700.0,23.1367,23.1434,23.1367,23.1434,39700.0
2012-10-17 15:30:00,34.4,34.4,34.38,34.39,87800.0,23.1434,23.1434,23.13,23.1367,87800.0
2012-10-17 15:35:00,34.39,34.4,34.38,34.4,64500.0,23.1367,23.1434,23.13,23.1434,64500.0
2012-10-17 15:40:00,34.39,34.41,34.39,34.41,87700.0,23.1367,23.1501,23.1367,23.1501,87700.0
2012-10-17 15:45:00,34.42,34.42,34.35,34.35,167100.0,23.1569,23.1569,23.1098,23.1098,167100.0
2012-10-17 15:50:00,34.35,34.39,34.35,34.38,242400.0,23.1098,23.1367,23.1098,23.13,242400.0
2012-10-17 15:55:00,34.38,34.39,34.35,34.37,340900.0,23.13,23.1367,23.1098,23.1232,340900.0
2012-10-18 09:30:00,34.3,34.35,34.26,34.26,129800.0,23.0761,23.1098,23.0492,23.0492,129800.0
2012-10-18 09:35:00,34.26,34.32,34.21,34.31,122700.0,23.0492,23.0896,23.0156,23.0829,122700.0
2012-10-18 09:40:00,34.32,34.32,34.25,34.25,67100.0,23.0896,23.0896,23.0425,23.0425,67100.0
2012-10-18 09:45:00,34.26,34.28,34.24,34.26,50800.0,23.0492,23.0627,23.0358,23.0492,50800.0
2012-10-18 09:50:00,34.26,34.28,34.24,34.24,62300.0,23.0492,23.0627,23.0358,23.0358,62300.0
2012-10-18 09:55:00,34.24,34.27,34.22,34.26,169400.0,23.0358,23.056,23.0223,23.0492,169400.0
2012-10-18 10:00:00,34.27,34.31,34.26,34.28,111600.0,23.056,23.0829,23.0492,23.0627,111600.0
2012-10-18 10:05:00,34.28,34.31,34.25,34.3,97600.0,23.0627,23.0829,23.0425,23.0761,97600.0
2012-10-18 10:10:00,34.3,34.31,34.27,34.29,64200.0,23.0761,23.0829,23.056,23.0694,64200.0
2012-10-18 10:15:00,34.29,34.29,34.23,34.23,71000.0,23.0694,23.0694,23.029,23.029,71000.0
2012-10-18 10:20:00,34.24,34.27,34.23,34.25,110600.0,23.0358,23.056,23.029,23.0425,110600.0
2012-10-18 10:25:00,34.25,34.25,34.21,34.24,73600.0,23.0425,23.0425,23.0156,23.0358,73600.0
2012-10-18 10:30:00,34.25,34.27,34.24,34.26,69100.0,23.0425,23.056,23.0358,23.0492,69100.0
2012-10-18 10:35:00,34.27,34.27,34.25,34.26,78600.0,23.056,23.056,23.0425,23.0492,78600.0
2012-10-18 10:40:00,34.26,34.31,34.25,34.3,155800.0,23.0492,23.0829,23.0425,23.0761,155800.0
2012-10-18 10:45:00,34.3,34.3,34.24,34.24,129100.0,23.0761,23.0761,23.0358,23.0358,129100.0
2012-10-18 10:50:00,34.24,34.26,34.24,34.26,45100.0,23.0358,23.0492,23.0358,23.0492,45100.0
2012-10-18 10:55:00,34.26,34.27,34.25,34.26,53600.0,23.0492,23.056,23.0425,23.0492,53600.0
2012-10-18 11:00:00,34.26,34.28,34.25,34.26,66700.0,23.0492,23.0627,23.0425,23.0492,66700.0
2012-10-18 11:05:00,34.27,34.27,34.26,34.26,26300.0,23.056,23.056,23.0492,23.0492,26300.0
2012-10-18 11:10:00,34.26,34.27,34.24,34.25,107100.0,23.0492,23.056,23.0358,23.0425,107100.0
2012-10-18 11:15:00,34.25,34.25,34.24,34.24,49600.0,23.0425,23.0425,23.0358,23.0358,49600.0
2012-10-18 11:20:00,34.24,34.25,34.21,34.21,170900.0,23.0358,23.0425,23.0156,23.0156,170900.0
2012-10-18 11:25:00,34.21,34.24,34.2,34.24,158900.0,23.0156,23.0358,23.0089,23.0358,158900.0
2012-10-18 11:30:00,34.24,34.26,34.23,34.26,45300.0,23.0358,23.0492,23.029,23.0492,45300.0
2012-10-18 11:35:00,34.26,34.3,34.25,34.29,64600.0,23.0492,23.0761,23.0425,23.0694,64600.0
2012-10-18 11:40:00,34.3,34.32,34.29,34.32,57900.0,23.0761,23.0896,23.0694,23.0896,57900.0
2012-10-18 11:45:00,34.32,34.34,34.31,34.33,38100.0,23.0896,23.103,23.0829,23.0963,38100.0
2012-10-18 11:50:00,34.33,34.34,34.33,34.34,38800.0,23.0963,23.103,23.0963,23.103,38800.0
2012-10-18 11:55:00,34.34,34.36,34.32,34.34,112000.0,23.103,23.1165,23.0896,23.103,112000.0
2012-10-18 12:00:00,34.34,34.37,34.34,34.35,38800.0,23.103,23.1232,23.103,23.1098,38800.0
2012-10-18 12:05:00,34.35,34.37,34.32,34.32,44100.0,23.1098,23.1232,23.0896,23.0896,44100.0
2012-10-18 12:10:00,34.33,34.35,34.32,34.34,27400.0,23.0963,23.1098,23.0896,23.103,27400.0
2012-10-18 12:15:00,34.34,34.36,34.34,34.35,58800.0,23.103,23.1165,23.103,23.1098,58800.0
2012-10-18 12:20:00,34.35,34.36,34.34,34.34,26200.0,23.1098,23.1165,23.103,23.103,26200.0
2012-10-18 12:25:00,34.34,34.35,34.31,34.32,77200.0,23.103,23.1098,23.0829,23.0896,77200.0
2012-10-18 12:30:00,34.33,34.34,34.31,34.33,146800.0,23.0963,23.103,23.0829,23.0963,146800.0
2012-10-18 12:35:00,34.33,34.34,34.31,34.32,149100.0,23.0963,23.103,23.0829,23.0896,149100.0
2012-10-18 12:40:00,34.33,34.33,34.29,34.29,22200.0,23.0963,23.0963,23.0694,23.0694,22200.0
2012-10-18 12:45:00,34.29,34.3,34.28,34.29,37300.0,23.0694,23.0761,23.0627,23.0694,37300.0
2012-10-18 12:50:00,34.29,34.31,34.29,34.3,52100.0,23.0694,23.0829,23.0694,23.0761,52100.0
2012-10-18 12:55:00,34.3,34.31,34.29,34.3,67600.0,23.0761,23.0829,23.0694,23.0761,67600.0
2012-10-18 13:00:00,34.31,34.31,34.29,34.3,106200.0,23.0829,23.0829,23.0694,23.0761,106200.0
2012-10-18 13:05:00,34.3,34.3,34.27,34.27,56800.0,23.0761,23.0761,23.056,23.056,56800.0
2012-10-18 13:10:00,34.28,34.29,34.27,34.29,24400.0,23.0627,23.0694,23.056,23.0694,24400.0
2012-10-18 13:15:00,34.28,34.28,34.25,34.27,50300.0,23.0627,23.0627,23.0425,23.056,50300.0
2012-10-18 13:20:00,34.27,34.29,34.27,34.27,30200.0,23.056,23.0694,23.056,23.056,30200.0
2012-10-18 13:25:00,34.27,34.3,34.27,34.29,19000.0,23.056,23.0761,23.056,23.0694,19000.0
2012-10-18 13:30:00,34.29,34.3,34.28,34.28,17900.0,23.0694,23.0761,23.0627,23.0627,17900.0
2012-10-18 13:35:00,34.28,34.29,34.27,34.27,23600.0,23.0627,23.0694,23.056,23.056,23600.0
2012-10-18 13:40:00,34.27,34.28,34.25,34.27,29000.0,23.056,23.0627,23.0425,23.056,29000.0
2012-10-18 13:45:00,34.26,34.29,34.26,34.27,50000.0,23.0492,23.0694,23.0492,23.056,50000.0
2012-10-18 13:50:00,34.26,34.27,34.24,34.25,19300.0,23.0492,23.056,23.0358,23.0425,19300.0
2012-10-18 13:55:00,34.24,34.26,34.24,34.25,72700.0,23.0358,23.0492,23.0358,23.0425,72700.0
2012-10-18 14:00:00,34.25,34.3,34.23,34.3,64700.0,23.0425,23.0761,23.029,23.0761,64700.0
2012-10-18 14:05:00,34.29,34.3,34.27,34.27,56600.0,23.0694,23.0761,23.056,23.056,56600.0
2012-10-18 14:10:00,34.27,34.28,34.27,34.27,12500.0,23.056,23.0627,23.056,23.056,12500.0
2012-10-18 14:15:00,34.28,34.3,34.27,34.28,90800.0,23.0627,23.0761,23.056,23.0627,90800.0
2012-10-18 14:20:00,34.29,34.29,34.27,34.28,30700.0,23.0694,23.0694,23.056,23.0627,30700.0
2012-10-18 14:25:00,34.27,34.28,34.27,34.27,14000.0,23.056,23.0627,23.056,23.056,14000.0
2012-10-18 14:30:00,34.28,34.29,34.27,34.29,64200.0,23.0627,23.0694,23.056,23.0694,64200.0
2012-10-18 14:35:00,34.29,34.29,34.21,34.24,159600.0,23.0694,23.0694,23.0156,23.0358,159600.0
2012-10-18 14:40:00,34.25,34.26,34.22,34.23,85700.0,23.0425,23.0492,23.0223,23.029,85700.0
2012-10-18 14:45:00,34.23,34.29,34.23,34.26,57600.0,23.029,23.0694,23.029,23.0492,57600.0
2012-10-18 14:50:00,34.27,34.28,34.27,34.28,31800.0,23.056,23.0627,23.056,23.0627,31800.0
2012-10-18 14:55:00,34.27,34.3,34.26,34.29,103400.0,23.056,23.0761,23.0492,23.0694,103400.0
2012-10-18 15:00:00,34.29,34.3,34.27,34.27,44600.0,23.0694,23.0761,23.056,23.056,44600.0
2012-10-18 15:05:00,34.27,34.3,34.27,34.29,61500.0,23.056,23.0761,23.056,23.0694,61500.0
2012-10-18 15:10:00,34.3,34.31,34.29,34.3,79700.0,23.0761,23.0829,23.0694,23.0761,79700.0
2012-10-18 15:15:00,34.29,34.3,34.26,34.27,38400.0,23.0694,23.0761,23.0492,23.056,38400.0
2012-10-18 15:20:00,34.26,34.31,34.26,34.29,101500.0,23.0492,23.0829,23.0492,23.0694,101500.0
2012-10-18 15:25:00,34.3,34.31,34.29,34.3,55500.0,23.0761,23.0829,23.0694,23.0761,55500.0
2012-10-18 15:30:00,34.31,34.33,34.3,34.33,84200.0,23.0829,23.0963,23.0761,23.0963,84200.0
2012-10-18 15:35:00,34.33,34.34,34.31,34.33,86100.0,23.0963,23.103,23.0829,23.0963,86100.0
2012-10-18 15:40:00,34.34,34.35,34.32,34.34,118900.0,23.103,23.1098,23.0896,23.103,118900.0
2012-10-18 15:45:00,34.34,34.35,34.3,34.3,147100.0,23.103,23.1098,23.0761,23.0761,147100.0
2012-10-18 15:50:00,34.3,34.31,34.3,34.3,81700.0,23.0761,23.0829,23.0761,23.0761,81700.0
2012-10-18 15:55:00,34.3,34.31,34.28,34.31,293300.0,23.0761,23.0829,23.0627,23.0829,293300.0
2012-10-19 09:30:00,34.29,34.29,34.17,34.17,1143500.0,23.0694,23.0694,22.9887,22.9887,1143500.0
2012-10-19 09:35:00,34.18,34.18,34.14,34.16,36700.0,22.9954,22.9954,22.9685,22.9819,36700.0
2012-10-19 09:40:00,34.16,34.19,34.07,34.07,51000.0,22.9819,23.0021,22.9214,22.9214,51000.0
2012-10-19 09:45:00,34.06,34.14,34.06,34.12,53400.0,22.9147,22.9685,22.9147,22.955,53400.0
2012-10-19 09:50:00,34.11,34.16,34.09,34.1,190100.0,22.9483,22.9819,22.9349,22.9416,190100.0
2012-10-19 09:55:00,34.09,34.11,34.06,34.06,54000.0,22.9349,22.9483,22.9147,22.9147,54000.0
2012-10-19 10:00:00,34.07,34.13,34.04,34.13,99000.0,22.9214,22.9618,22.9012,22.9618,99000.0
2012-10-19 10:05:00,34.13,34.19,34.13,34.16,63200.0,22.9618,23.0021,22.9618,22.9819,63200.0
2012-10-19 10:10:00,34.16,34.16,34.11,34.13,66800.0,22.9819,22.9819,22.9483,22.9618,66800.0
2012-10-19 10:15:00,34.14,34.16,34.09,34.1,78300.0,22.9685,22.9819,22.9349,22.9416,78300.0
2012-10-19 10:20:00,34.09,34.1,34.04,34.06,86200.0,22.9349,22.9416,22.9012,22.9147,86200.0
2012-10-19 10:25:00,34.07,34.1,34.06,34.1,36800.0,22.9214,22.9416,22.9147,22.9416,36800.0
2012-10-19 10:30:00,34.1,34.13,34.08,34.13,49500.0,22.9416,22.9618,22.9281,22.9618,49500.0
2012-10-19 10:35:00,34.13,34.13,34.07,34.1,53100.0,22.9618,22.9618,22.9214,22.9416,53100.0
2012-10-19 10:40:00,34.09,34.12,34.09,34.12,41400.0,22.9349,22.955,22.9349,22.955,41400.0
2012-10-19 10:45:00,34.12,34.13,34.09,34.09,37300.0,22.955,22.9618,22.9349,22.9349,37300.0
2012-10-19 10:50:00,34.09,34.15,34.09,34.13,35900.0,22.9349,22.9752,22.9349,22.9618,35900.0
2012-10-19 10:55:00,34.13,34.13,34.08,34.08,47800.0,22.9618,22.9618,22.9281,22.9281,47800.0
2012-10-19 11:00:00,34.09,34.1,34.06,34.06,24400.0,22.9349,22.9416,22.9147,22.9147,24400.0
2012-10-19 11:05:00,34.06,34.08,34.01,34.01,54600.0,22.9147,22.9281,22.881,22.881,54600.0
2012-10-19 11:10:00,34.01,34.01,33.97,33.98,91100.0,22.881,22.881,22.8541,22.8608,91100.0
2012-10-19 11:15:00,33.98,33.99,33.95,33.96,65600.0,22.8608,22.8676,22.8407,22.8474,65600.0
2012-10-19 11:20:00,33.97,34.0,33.93,34.0,76800.0,22.8541,22.8743,22.8272,22.8743,76800.0
2012-10-19 11:25:00,34.0,34.0,33.93,33.94,92300.0,22.8743,22.8743,22.8272,22.8339,92300.0
2012-10-19 11:30:00,33.93,33.96,33.93,33.94,52700.0,22.8272,22.8474,22.8272,22.8339,52700.0
2012-10-19 11:35:00,33.93,33.94,33.92,33.92,32400.0,22.8272,22.8339,22.8205,22.8205,32400.0
2012-10-19 11:40:00,33.93,33.94,33.9,33.92,311800.0,22.8272,22.8339,22.807,22.8205,311800.0
2012-10-19 11:45:00,33.92,33.93,33.91,33.92,66000.0,22.8205,22.8272,22.8138,22.8205,66000.0
2012-10-19 11:50:00,33.92,33.96,33.92,33.93,104200.0,22.8205,22.8474,22.8205,22.8272,104200.0
2012-10-19 11:55:00,33.94,33.96,33.93,33.96,112000.0,22.8339,22.8474,22.8272,22.8474,112000.0
2012-10-19 12:00:00,33.96,33.97,33.93,33.96,86500.0,22.8474,22.8541,22.8272,22.8474,86500.0
2012-10-19 12:05:00,33.97,33.99,33.96,33.98,63400.0,22.8541,22.8676,22.8474,22.8608,63400.0
2012-10-19 12:10:00,33.98,34.02,33.97,34.01,84600.0,22.8608,22.8878,22.8541,22.881,84600.0
2012-10-19 12:15:00,34.0,34.0,33.91,33.93,155400.0,22.8743,22.8743,22.8138,22.8272,155400.0
2012-10-19 12:20:00,33.93,33.95,33.92,33.93,71700.0,22.8272,22.8407,22.8205,22.8272,71700.0
2012-10-19 12:25:00,33.93,33.95,33.9,33.93,78200.0,22.8272,22.8407,22.807,22.8272,78200.0
2012-10-19 12:30:00,33.93,33.96,33.91,33.96,191200.0,22.8272,22.8474,22.8138,22.8474,191200.0
2012-10-19 12:35:00,33.96,33.99,33.96,33.97,43600.0,22.8474,22.8676,22.8474,22.8541,43600.0
2012-10-19 12:40:00,33.97,33.98,33.97,33.97,21400.0,22.8541,22.8608,22.8541,22.8541,21400.0
2012-10-19 12:45:00,33.97,34.01,33.97,34.0,58100.0,22.8541,22.881,22.8541,22.8743,58100.0
2012-10-19 12:50:00,34.0,34.01,34.0,34.0,57300.0,22.8743,22.881,22.8743,22.8743,57300.0
2012-10-19 12:55:00,34.01,34.01,33.98,34.0,93700.0,22.881,22.881,22.8608,22.8743,93700.0
2012-10-19 13:00:00,34.0,34.0,33.94,33.95,239000.0,22.8743,22.8743,22.8339,22.8407,239000.0
2012-10-19 13:05:00,33.94,33.97,33.92,33.95,194100.0,22.8339,22.8541,22.8205,22.8407,194100.0
2012-10-19 13:10:00,33.95,33.97,33.94,33.97,18500.0,22.8407,22.8541,22.8339,22.8541,18500.0
2012-10-19 13:15:00,33.97,34.01,33.97,33.99,66800.0,22.8541,22.881,22.8541,22.8676,66800.0
2012-10-19 13:20:00,33.98,33.99,33.95,33.98,159300.0,22.8608,22.8676,22.8407,22.8608,159300.0
2012-10-19 13:25:00,33.98,34.0,33.96,33.99,82400.0,22.8608,22.8743,22.8474,22.8676,82400.0
2012-10-19 13:30:00,33.98,34.0,33.98,33.99,41300.0,22.8608,22.8743,22.8608,22.8676,41300.0
2012-10-19 13:35:00,33.99,34.0,33.97,33.97,90700.0,22.8676,22.8743,22.8541,22.8541,90700.0
2012-10-19 13:40:00,33.98,33.98,33.93,33.95,149400.0,22.8608,22.8608,22.8272,22.8407,149400.0
2012-10-19 13:45:00,33.96,33.96,33.91,33.92,49100.0,22.8474,22.8474,22.8138,22.8205,49100.0
2012-10-19 13:50:00,33.92,33.92,33.9,33.92,51100.0,22.8205,22.8205,22.807,22.8205,51100.0
2012-10-19 13:55:00,33.91,33.91,33.87,33.89,96100.0,22.8138,22.8138,22.7868,22.8003,96100.0
2012-10-19 14:00:00,33.89,33.93,33.88,33.92,29000.0,22.8003,22.8272,22.7936,22.8205,29000.0
2012-10-19 14:05:00,33.93,33.94,33.9,33.93,85500.0,22.8272,22.8339,22.807,22.8272,85500.0
2012-10-19 14:10:00,33.93,33.93,33.9,33.92,34300.0,22.8272,22.8272,22.807,22.8205,34300.0
2012-10-19 14:15:00,33.91,33.92,33.9,33.91,73000.0,22.8138,22.8205,22.807,22.8138,73000.0
2012-10-19 14:20:00,33.91,33.92,33.85,33.88,63500.0,22.8138,22.8205,22.7734,22.7936,63500.0
2012-10-19 14:25:00,33.87,33.88,33.8,33.82,87800.0,22.7868,22.7936,22.7397,22.7532,87800.0
2012-10-19 14:30:00,33.82,33.84,33.81,33.84,35200.0,22.7532,22.7667,22.7465,22.7667,35200.0
2012-10-19 14:35:00,33.83,33.85,33.82,33.82,58200.0,22.7599,22.7734,22.7532,22.7532,58200.0
2012-10-19 14:40:00,33.82,33.83,33.79,33.79,28000.0,22.7532,22.7599,22.733,22.733,28000.0
2012-10-19 14:45:00,33.8,33.8,33.76,33.77,55100.0,22.7397,22.7397,22.7128,22.7196,55100.0
2012-10-19 14:50:00,33.77,33.78,33.73,33.77,127700.0,22.7196,22.7263,22.6927,22.7196,127700.0
2012-10-19 14:55:00,33.77,33.82,33.75,33.82,37900.0,22.7196,22.7532,22.7061,22.7532,37900.0
2012-10-19 15:00:00,33.82,33.82,33.78,33.79,57400.0,22.7532,22.7532,22.7263,22.733,57400.0
2012-10-19 15:05:00,33.79,33.81,33.79,33.8,40400.0,22.733,22.7465,22.733,22.7397,40400.0
2012-10-19 15:10:00,33.8,33.8,33.78,33.79,29900.0,22.7397,22.7397,22.7263,22.733,29900.0
2012-10-19 15:15:00,33.79,33.8,33.75,33.8,137600.0,22.733,22.7397,22.7061,22.7397,137600.0
2012-10-19 15:20:00,33.8,33.86,33.79,33.86,63400.0,22.7397,22.7801,22.733,22.7801,63400.0
2012-10-19 15:25:00,33.86,33.86,33.83,33.84,167400.0,22.7801,22.7801,22.7599,22.7667,167400.0
2012-10-19 15:30:00,33.85,33.85,33.81,33.81,124200.0,22.7734,22.7734,22.7465,22.7465,124200.0
2012-10-19 15:35:00,33.81,33.84,33.81,33.83,115000.0,22.7465,22.7667,22.7465,22.7599,115000.0
2012-10-19 15:40:00,33.83,33.87,33.83,33.84,133300.0,22.7599,22.7868,22.7599,22.7667,133300.0
2012-10-19 15:45:00,33.84,33.87,33.84,33.84,121000.0,22.7667,22.7868,22.7667,22.7667,121000.0
2012-10-19 15:50:00,33.85,33.86,33.84,33.86,134900.0,22.7734,22.7801,22.7667,22.7801,134900.0
2012-10-19 15:55:00,33.86,33.87,33.79,33.8,569100.0,22.7801,22.7868,22.733,22.7397,569100.0
2012-10-22 09:30:00,33.65,33.8,33.65,33.77,187100.0,22.6388,22.7397,22.6388,22.7196,187100.0
2012-10-22 09:35:00,33.77,33.77,33.7,33.7,160300.0,22.7196,22.7196,22.6725,22.6725,160300.0
2012-10-22 09:40:00,33.7,33.71,33.63,33.68,60700.0,22.6725,22.6792,22.6254,22.659,60700.0
2012-10-22 09:45:00,33.68,33.69,33.64,33.66,84000.0,22.659,22.6657,22.6321,22.6456,84000.0
2012-10-22 09:50:00,33.66,33.67,33.57,33.57,88100.0,22.6456,22.6523,22.585,22.585,88100.0
2012-10-22 09:55:00,33.57,33.64,33.57,33.64,65800.0,22.585,22.6321,22.585,22.6321,65800.0
2012-10-22 10:00:00,33.63,33.66,33.61,33.66,62200.0,22.6254,22.6456,22.6119,22.6456,62200.0
2012-10-22 10:05:00,33.66,33.69,33.64,33.68,248000.0,22.6456,22.6657,22.6321,22.659,248000.0
2012-10-22 10:10:00,33.68,33.73,33.67,33.69,283500.0,22.659,22.6927,22.6523,22.6657,283500.0
2012-10-22 10:15:00,33.69,33.72,33.67,33.71,191500.0,22.6657,22.6859,22.6523,22.6792,191500.0
2012-10-22 10:20:00,33.72,33.77,33.71,33.76,37700.0,22.6859,22.7196,22.6792,22.7128,37700.0
2012-10-22 10:25:00,33.76,33.76,33.7,33.7,96300.0,22.7128,22.7128,22.6725,22.6725,96300.0
2012-10-22 10:30:00,33.7,33.7,33.65,33.66,57200.0,22.6725,22.6725,22.6388,22.6456,57200.0
2012-10-22 10:35:00,33.66,33.69,33.64,33.64,55600.0,22.6456,22.6657,22.6321,22.6321,55600.0
2012-10-22 10:40:00,33.65,33.69,33.62,33.67,86200.0,22.6388,22.6657,22.6186,22.6523,86200.0
2012-10-22 10:45:00,33.67,33.69,33.66,33.69,28000.0,22.6523,22.6657,22.6456,22.6657,28000.0
2012-10-22 10:50:00,33.69,33.71,33.66,33.67,63900.0,22.6657,22.6792,22.6456,22.6523,63900.0
2012-10-22 10:55:00,33.66,33.7,33.66,33.69,39800.0,22.6456,22.6725,22.6456,22.6657,39800.0
2012-10-22 11:00:00,33.68,33.72,33.68,33.71,37300.0,22.659,22.6859,22.659,22.6792,37300.0
2012-10-22 11:05:00,33.72,33.72,33.69,33.7,35500.0,22.6859,22.6859,22.6657,22.6725,35500.0
2012-10-22 11:10:00,33.7,33.7,33.67,33.68,39200.0,22.6725,22.6725,22.6523,22.659,39200.0
2012-10-22 11:15:00,33.67,33.69,33.66,33.67,50400.0,22.6523,22.6657,22.6456,22.6523,50400.0
2012-10-22 11:20:00,33.66,33.67,33.65,33.67,96700.0,22.6456,22.6523,22.6388,22.6523,96700.0
2012-10-22 11:25:00,33.67,33.7,33.66,33.69,76700.0,22.6523,22.6725,22.6456,22.6657,76700.0
2012-10-22 11:30:00,33.7,33.73,33.69,33.72,60100.0,22.6725,22.6927,22.6657,22.6859,60100.0
2012-10-22 11:35:00,33.72,33.76,33.72,33.75,79900.0,22.6859,22.7128,22.6859,22.7061,79900.0
2012-10-22 11:40:00,33.76,33.81,33.76,33.8,78000.0,22.7128,22.7465,22.7128,22.7397,78000.0
2012-10-22 11:45:00,33.81,33.81,33.8,33.81,29900.0,22.7465,22.7465,22.7397,22.7465,29900.0
2012-10-22 11:50:00,33.8,33.84,33.8,33.83,95200.0,22.7397,22.7667,22.7397,22.7599,95200.0
2012-10-22 11:55:00,33.83,33.84,33.81,33.84,137500.0,22.7599,22.7667,22.7465,22.7667,137500.0
2012-10-22 12:00:00,33.83,33.85,33.83,33.85,154000.0,22.7599,22.7734,22.7599,22.7734,154000.0
2012-10-22 12:05:00,33.85,33.85,33.81,33.84,83200.0,22.7734,22.7734,22.7465,22.7667,83200.0
2012-10-22 12:10:00,33.83,33.84,33.8,33.81,86400.0,22.7599,22.7667,22.7397,22.7465,86400.0
2012-10-22 12:15:00,33.81,33.83,33.8,33.83,51300.0,22.7465,22.7599,22.7397,22.7599,51300.0
2012-10-22 12:20:00,33.83,33.85,33.82,33.84,56500.0,22.7599,22.7734,22.7532,22.7667,56500.0
2012-10-22 12:25:00,33.84,33.85,33.81,33.85,106000.0,22.7667,22.7734,22.7465,22.7734,106000.0
2012-10-22 12:30:00,33.84,33.87,33.84,33.86,56600.0,22.7667,22.7868,22.7667,22.7801,56600.0
2012-10-22 12:35:00,33.86,33.86,33.84,33.84,37900.0,22.7801,22.7801,22.7667,22.7667,37900.0
2012-10-22 12:40:00,33.84,33.85,33.84,33.85,19100.0,22.7667,22.7734,22.7667,22.7734,19100.0
2012-10-22 12:45:00,33.84,33.87,33.84,33.87,42300.0,22.7667,22.7868,22.7667,22.7868,42300.0
2012-10-22 12:50:00,33.87,33.89,33.86,33.89,229300.0,22.7868,22.8003,22.7801,22.8003,229300.0
2012-10-22 12:55:00,33.89,33.9,33.88,33.9,46300.0,22.8003,22.807,22.7936,22.807,46300.0
2012-10-22 13:00:00,33.89,33.91,33.88,33.9,103000.0,22.8003,22.8138,22.7936,22.807,103000.0
2012-10-22 13:05:00,33.9,33.9,33.87,33.89,120000.0,22.807,22.807,22.7868,22.8003,120000.0
2012-10-22 13:10:00,33.89,33.89,33.8,33.85,240000.0,22.8003,22.8003,22.7397,22.7734,240000.0
2012-10-22 13:15:00,33.86,33.86,33.83,33.86,76200.0,22.7801,22.7801,22.7599,22.7801,76200.0
2012-10-22 13:20:00,33.86,33.86,33.82,33.85,156100.0,22.7801,22.7801,22.7532,22.7734,156100.0
2012-10-22 13:25:00,33.85,33.89,33.84,33.88,109100.0,22.7734,22.8003,22.7667,22.7936,109100.0
2012-10-22 13:30:00,33.88,33.89,33.86,33.88,261600.0,22.7936,22.8003,22.7801,22.7936,261600.0
2012-10-22 13:35:00,33.88,33.88,33.84,33.86,69100.0,22.7936,22.7936,22.7667,22.7801,69100.0
2012-10-22 13:40:00,33.86,33.87,33.81,33.82,138800.0,22.7801,22.7868,22.7465,22.7532,138800.0
2012-10-22 13:45:00,33.83,33.88,33.8,33.87,95500.0,22.7599,22.7936,22.7397,22.7868,95500.0
2012-10-22 13:50:00,33.88,33.88,33.85,33.87,211800.0,22.7936,22.7936,22.7734,22.7868,211800.0
2012-10-22 13:55:00,33.87,33.87,33.86,33.87,37100.0,22.7868,22.7868,22.7801,22.7868,37100.0
2012-10-22 14:00:00,33.87,33.91,33.87,33.9,121000.0,22.7868,22.8138,22.7868,22.807,121000.0
2012-10-22 14:05:00,33.89,33.9,33.87,33.9,77100.0,22.8003,22.807,22.7868,22.807,77100.0
2012-10-22 14:10:00,33.89,33.9,33.85,33.86,55900.0,22.8003,22.807,22.7734,22.7801,55900.0
2012-10-22 14:15:00,33.86,33.91,33.86,33.89,100500.0,22.7801,22.8138,22.7801,22.8003,100500.0
2012-10-22 14:20:00,33.9,33.91,33.89,33.89,231900.0,22.807,22.8138,22.8003,22.8003,231900.0
2012-10-22 14:25:00,33.9,33.91,33.85,33.89,144400.0,22.807,22.8138,22.7734,22.8003,144400.0
2012-10-22 14:30:00,33.88,33.91,33.88,33.91,98500.0,22.7936,22.8138,22.7936,22.8138,98500.0
2012-10-22 14:35:00,33.91,33.92,33.89,33.9,71000.0,22.8138,22.8205,22.8003,22.807,71000.0
2012-10-22 14:40:00,33.9,33.91,33.87,33.91,122400.0,22.807,22.8138,22.7868,22.8138,122400.0
2012-10-22 14:45:00,33.9,33.92,33.88,33.89,124300.0,22.807,22.8205,22.7936,22.8003,124300.0
2012-10-22 14:50:00,33.89,33.91,33.89,33.91,52600.0,22.8003,22.8138,22.8003,22.8138,52600.0
2012-10-22 14:55:00,33.9,33.92,33.89,33.91,136800.0,22.807,22.8205,22.8003,22.8138,136800.0
2012-10-22 15:00:00,33.91,33.93,33.84,33.84,402400.0,22.8138,22.8272,22.7667,22.7667,402400.0
2012-10-22 15:05:00,33.84,33.88,33.84,33.86,172000.0,22.7667,22.7936,22.7667,22.7801,172000.0
2012-10-22 15:10:00,33.87,33.93,33.86,33.89,109300.0,22.7868,22.8272,22.7801,22.8003,109300.0
2012-10-22 15:15:00,33.9,33.93,33.89,33.93,67600.0,22.807,22.8272,22.8003,22.8272,67600.0
2012-10-22 15:20:00,33.93,33.94,33.9,33.91,71000.0,22.8272,22.8339,22.807,22.8138,71000.0
2012-10-22 15:25:00,33.92,33.96,33.91,33.95,56200.0,22.8205,22.8474,22.8138,22.8407,56200.0
2012-10-22 15:30:00,33.95,33.95,33.9,33.9,110100.0,22.8407,22.8407,22.807,22.807,110100.0
2012-10-22 15:35:00,33.9,33.97,33.9,33.95,189300.0,22.807,22.8541,22.807,22.8407,189300.0
2012-10-22 15:40:00,33.95,33.95,33.92,33.93,128300.0,22.8407,22.8407,22.8205,22.8272,128300.0
2012-10-22 15:45:00,33.93,33.93,33.89,33.91,153200.0,22.8272,22.8272,22.8003,22.8138,153200.0
2012-10-22 15:50:00,33.9,33.94,33.9,33.93,144400.0,22.807,22.8339,22.807,22.8272,144400.0
2012-10-22 15:55:00,33.94,34.04,33.94,34.04,688000.0,22.8339,22.9012,22.8339,22.9012,688000.0
2012-10-23 09:30:00,33.71,33.75,33.64,33.72,171000.0,22.6792,22.7061,22.6321,22.6859,171000.0
2012-10-23 09:35:00,33.72,33.72,33.51,33.53,89700.0,22.6859,22.6859,22.5446,22.5581,89700.0
2012-10-23 09:40:00,33.54,33.54,33.45,33.45,91600.0,22.5648,22.5648,22.5043,22.5043,91600.0
2012-10-23 09:45:00,33.46,33.46,33.36,33.4,126400.0,22.511,22.511,22.4437,22.4706,126400.0
2012-10-23 09:50:00,33.39,33.41,33.33,33.35,228400.0,22.4639,22.4774,22.4235,22.437,228400.0
2012-10-23 09:55:00,33.35,33.39,33.33,33.36,256600.0,22.437,22.4639,22.4235,22.4437,256600.0
2012-10-23 10:00:00,33.36,33.41,33.35,33.37,165200.0,22.4437,22.4774,22.437,22.4505,165200.0
2012-10-23 10:05:00,33.37,33.4,33.33,33.33,200000.0,22.4505,22.4706,22.4235,22.4235,200000.0
2012-10-23 10:10:00,33.34,33.34,33.29,33.29,265800.0,22.4303,22.4303,22.3966,22.3966,265800.0
2012-10-23 10:15:00,33.3,33.31,33.18,33.19,338300.0,22.4034,22.4101,22.3226,22.3294,338300.0
2012-10-23 10:20:00,33.19,33.22,33.16,33.21,191200.0,22.3294,22.3495,22.3092,22.3428,191200.0
2012-10-23 10:25:00,33.21,33.21,33.14,33.17,204000.0,22.3428,22.3428,22.2957,22.3159,204000.0
2012-10-23 10:30:00,33.17,33.18,33.1,33.11,177400.0,22.3159,22.3226,22.2688,22.2755,177400.0
2012-10-23 10:35:00,33.12,33.15,33.1,33.14,170800.0,22.2823,22.3024,22.2688,22.2957,170800.0
2012-10-23 10:40:00,33.15,33.17,33.12,33.16,119500.0,22.3024,22.3159,22.2823,22.3092,119500.0
2012-10-23 10:45:00,33.16,33.17,33.12,33.15,169700.0,22.3092,22.3159,22.2823,22.3024,169700.0
2012-10-23 10:50:00,33.15,33.16,33.14,33.15,73300.0,22.3024,22.3092,22.2957,22.3024,73300.0
2012-10-23 10:55:00,33.14,33.18,33.14,33.18,120200.0,22.2957,22.3226,22.2957,22.3226,120200.0
2012-10-23 11:00:00,33.17,33.22,33.17,33.17,223200.0,22.3159,22.3495,22.3159,22.3159,223200.0
2012-10-23 11:05:00,33.18,33.21,33.17,33.18,168400.0,22.3226,22.3428,22.3159,22.3226,168400.0
2012-10-23 11:10:00,33.18,33.22,33.18,33.19,108000.0,22.3226,22.3495,22.3226,22.3294,108000.0
2012-10-23 11:15:00,33.2,33.23,33.19,33.23,71500.0,22.3361,22.3563,22.3294,22.3563,71500.0
2012-10-23 11:20:00,33.23,33.24,33.17,33.18,89200.0,22.3563,22.363,22.3159,22.3226,89200.0
2012-10-23 11:25:00,33.17,33.23,33.17,33.2,84100.0,22.3159,22.3563,22.3159,22.3361,84100.0
2012-10-23 11:30:00,33.21,33.21,33.16,33.16,53500.0,22.3428,22.3428,22.3092,22.3092,53500.0
2012-10-23 11:35:00,33.16,33.16,33.12,33.14,139300.0,22.3092,22.3092,22.2823,22.2957,139300.0
2012-10-23 11:40:00,33.14,33.16,33.13,33.13,54400.0,22.2957,22.3092,22.289,22.289,54400.0
2012-10-23 11:45:00,33.13,33.15,33.12,33.14,71300.0,22.289,22.3024,22.2823,22.2957,71300.0
2012-10-23 11:50:00,33.14,33.15,33.11,33.11,69300.0,22.2957,22.3024,22.2755,22.2755,69300.0
2012-10-23 11:55:00,33.12,33.13,33.11,33.12,54500.0,22.2823,22.289,22.2755,22.2823,54500.0
2012-10-23 12:00:00,33.12,33.14,33.11,33.12,72100.0,22.2823,22.2957,22.2755,22.2823,72100.0
2012-10-23 12:05:00,33.12,33.13,33.11,33.11,31800.0,22.2823,22.289,22.2755,22.2755,31800.0
2012-10-23 12:10:00,33.11,33.17,33.11,33.17,82700.0,22.2755,22.3159,22.2755,22.3159,82700.0
2012-10-23 12:15:00,33.17,33.3,33.16,33.3,109500.0,22.3159,22.4034,22.3092,22.4034,109500.0
2012-10-23 12:20:00,33.3,33.3,33.26,33.28,83000.0,22.4034,22.4034,22.3764,22.3899,83000.0
2012-10-23 12:25:00,33.27,33.3,33.27,33.3,46000.0,22.3832,22.4034,22.3832,22.4034,46000.0
2012-10-23 12:30:00,33.29,33.32,33.29,33.3,42900.0,22.3966,22.4168,22.3966,22.4034,42900.0
2012-10-23 12:35:00,33.3,33.33,33.29,33.3,57000.0,22.4034,22.4235,22.3966,22.4034,57000.0
2012-10-23 12:40:00,33.29,33.3,33.27,33.3,48800.0,22.3966,22.4034,22.3832,22.4034,48800.0
2012-10-23 12:45:00,33.3,33.3,33.25,33.25,27100.0,22.4034,22.4034,22.3697,22.3697,27100.0
2012-10-23 12:50:00,33.26,33.26,33.21,33.22,33500.0,22.3764,22.3764,22.3428,22.3495,33500.0
2012-10-23 12:55:00,33.22,33.26,33.22,33.24,42800.0,22.3495,22.3764,22.3495,22.363,42800.0
2012-10-23 13:00:00,33.25,33.3,33.25,33.3,66900.0,22.3697,22.4034,22.3697,22.4034,66900.0
2012-10-23 13:05:00,33.3,33.3,33.26,33.27,44700.0,22.4034,22.4034,22.3764,22.3832,44700.0
2012-10-23 13:10:00,33.27,33.28,33.26,33.26,32000.0,22.3832,22.3899,22.3764,22.3764,32000.0
2012-10-23 13:15:00,33.27,33.3,33.26,33.29,78000.0,22.3832,22.4034,22.3764,22.3966,78000.0
2012-10-23 13:20:00,33.28,33.32,33.28,33.32,67500.0,22.3899,22.4168,22.3899,22.4168,67500.0
2012-10-23 13:25:00,33.31,33.33,33.29,33.29,41200.0,22.4101,22.4235,22.3966,22.3966,41200.0
2012-10-23 13:30:00,33.29,33.33,33.29,33.31,60800.0,22.3966,22.4235,22.3966,22.4101,60800.0
2012-10-23 13:35:00,33.32,33.33,33.28,33.29,54000.0,22.4168,22.4235,22.3899,22.3966,54000.0
2012-10-23 13:40:00,33.28,33.3,33.27,33.3,63800.0,22.3899,22.4034,22.3832,22.4034,63800.0
2012-10-23 13:45:00,33.3,33.31,33.27,33.3,50700.0,22.4034,22.4101,22.3832,22.4034,50700.0
2012-10-23 13:50:00,33.3,33.31,33.29,33.3,48900.0,22.4034,22.4101,22.3966,22.4034,48900.0
2012-10-23 13:55:00,33.29,33.34,33.27,33.34,66000.0,22.3966,22.4303,22.3832,22.4303,66000.0
2012-10-23 14:00:00,33.34,33.38,33.33,33.33,62500.0,22.4303,22.4572,22.4235,22.4235,62500.0
2012-10-23 14:05:00,33.33,33.33,33.29,33.3,65700.0,22.4235,22.4235,22.3966,22.4034,65700.0
2012-10-23 14:10:00,33.29,33.32,33.27,33.29,80800.0,22.3966,22.4168,22.3832,22.3966,80800.0
2012-10-23 14:15:00,33.29,33.32,33.28,33.28,45100.0,22.3966,22.4168,22.3899,22.3899,45100.0
2012-10-23 14:20:00,33.29,33.33,33.27,33.33,59600.0,22.3966,22.4235,22.3832,22.4235,59600.0
2012-10-23 14:25:00,33.33,33.34,33.31,33.32,44400.0,22.4235,22.4303,22.4101,22.4168,44400.0
2012-10-23 14:30:00,33.32,33.34,33.3,33.33,66300.0,22.4168,22.4303,22.4034,22.4235,66300.0
2012-10-23 14:35:00,33.32,33.36,33.32,33.36,54200.0,22.4168,22.4437,22.4168,22.4437,54200.0
2012-10-23 14:40:00,33.35,33.36,33.3,33.32,51200.0,22.437,22.4437,22.4034,22.4168,51200.0
2012-10-23 14:45:00,33.31,33.36,33.31,33.36,59100.0,22.4101,22.4437,22.4101,22.4437,59100.0
2012-10-23 14:50:00,33.35,33.39,33.33,33.37,77500.0,22.437,22.4639,22.4235,22.4505,77500.0
2012-10-23 14:55:00,33.36,33.37,33.33,33.34,211500.0,22.4437,22.4505,22.4235,22.4303,211500.0
2012-10-23 15:00:00,33.34,33.36,33.33,33.36,67200.0,22.4303,22.4437,22.4235,22.4437,67200.0
2012-10-23 15:05:00,33.35,33.36,33.31,33.31,66000.0,22.437,22.4437,22.4101,22.4101,66000.0
2012-10-23 15:10:00,33.31,33.32,33.27,33.28,135200.0,22.4101,22.4168,22.3832,22.3899,135200.0
2012-10-23 15:15:00,33.27,33.34,33.27,33.33,76100.0,22.3832,22.4303,22.3832,22.4235,76100.0
2012-10-23 15:20:00,33.33,33.34,33.31,33.31,82000.0,22.4235,22.4303,22.4101,22.4101,82000.0
2012-10-23 15:25:00,33.32,33.32,33.25,33.25,111300.0,22.4168,22.4168,22.3697,22.3697,111300.0
2012-10-23 15:30:00,33.25,33.28,33.24,33.26,136400.0,22.3697,22.3899,22.363,22.3764,136400.0
2012-10-23 15:35:00,33.27,33.32,33.26,33.28,174000.0,22.3832,22.4168,22.3764,22.3899,174000.0
2012-10-23 15:40:00,33.28,33.3,33.27,33.29,120600.0,22.3899,22.4034,22.3832,22.3966,120600.0
2012-10-23 15:45:00,33.29,33.33,33.29,33.33,178600.0,22.3966,22.4235,22.3966,22.4235,178600.0
2012-10-23 15:50:00,33.33,33.36,33.3,33.35,314500.0,22.4235,22.4437,22.4034,22.437,314500.0
2012-10-23 15:55:00,33.35,33.39,33.24,33.25,709400.0,22.437,22.4639,22.363,22.3697,709400.0
2012-10-24 09:30:00,32.85,33.21,32.85,32.89,552500.0,22.1006,22.3428,22.1006,22.1275,552500.0
2012-10-24 09:35:00,32.9,32.9,32.76,32.76,271100.0,22.1343,22.1343,22.0401,22.0401,271100.0
2012-10-24 09:40:00,32.77,32.81,32.74,32.75,290400.0,22.0468,22.0737,22.0266,22.0333,290400.0
2012-10-24 09:45:00,32.74,32.8,32.72,32.75,196200.0,22.0266,22.067,22.0132,22.0333,196200.0
2012-10-24 09:50:00,32.76,32.79,32.75,32.79,92600.0,22.0401,22.0602,22.0333,22.0602,92600.0
2012-10-24 09:55:00,32.78,33.0,32.77,32.96,332000.0,22.0535,22.2015,22.0468,22.1746,332000.0
2012-10-24 10:00:00,32.97,32.99,32.85,32.85,204700.0,22.1813,22.1948,22.1006,22.1006,204700.0
2012-10-24 10:05:00,32.85,32.9,32.79,32.8,153900.0,22.1006,22.1343,22.0602,22.067,153900.0
2012-10-24 10:10:00,32.81,32.81,32.75,32.76,236600.0,22.0737,22.0737,22.0333,22.0401,236600.0
2012-10-24 10:15:00,32.76,32.79,32.73,32.75,249100.0,22.0401,22.0602,22.0199,22.0333,249100.0
2012-10-24 10:20:00,32.75,32.77,32.72,32.73,115700.0,22.0333,22.0468,22.0132,22.0199,115700.0
2012-10-24 10:25:00,32.73,32.75,32.7,32.72,237500.0,22.0199,22.0333,21.9997,22.0132,237500.0
2012-10-24 10:30:00,32.71,32.75,32.7,32.73,196400.0,22.0064,22.0333,21.9997,22.0199,196400.0
2012-10-24 10:35:00,32.74,32.76,32.71,32.76,171200.0,22.0266,22.0401,22.0064,22.0401,171200.0
2012-10-24 10:40:00,32.76,32.84,32.75,32.81,243400.0,22.0401,22.0939,22.0333,22.0737,243400.0
2012-10-24 10:45:00,32.81,32.81,32.76,32.79,130600.0,22.0737,22.0737,22.0401,22.0602,130600.0
2012-10-24 10:50:00,32.78,32.79,32.74,32.77,176900.0,22.0535,22.0602,22.0266,22.0468,176900.0
2012-10-24 10:55:00,32.77,32.79,32.76,32.77,72500.0,22.0468,22.0602,22.0401,22.0468,72500.0
2012-10-24 11:00:00,32.78,32.83,32.77,32.82,332200.0,22.0535,22.0872,22.0468,22.0804,332200.0
2012-10-24 11:05:00,32.82,32.87,32.82,32.85,156400.0,22.0804,22.1141,22.0804,22.1006,156400.0
2012-10-24 11:10:00,32.85,32.88,32.82,32.87,116500.0,22.1006,22.1208,22.0804,22.1141,116500.0
2012-10-24 11:15:00,32.86,32.9,32.85,32.87,90800.0,22.1073,22.1343,22.1006,22.1141,90800.0
2012-10-24 11:20:00,32.86,32.94,32.86,32.9,183400.0,22.1073,22.1612,22.1073,22.1343,183400.0
2012-10-24 11:25:00,32.9,32.99,32.9,32.99,140000.0,22.1343,22.1948,22.1343,22.1948,140000.0
2012-10-24 11:30:00,32.99,33.02,32.96,32.97,121500.0,22.1948,22.215,22.1746,22.1813,121500.0
2012-10-24 11:35:00,32.96,32.97,32.91,32.92,99100.0,22.1746,22.1813,22.141,22.1477,99100.0
2012-10-24 11:40:00,32.91,32.95,32.87,32.92,89700.0,22.141,22.1679,22.1141,22.1477,89700.0
2012-10-24 11:45:00,32.93,32.93,32.82,32.83,152400.0,22.1544,22.1544,22.0804,22.0872,152400.0
2012-10-24 11:50:00,32.83,32.85,32.82,32.83,75600.0,22.0872,22.1006,22.0804,22.0872,75600.0
2012-10-24 11:55:00,32.84,32.85,32.81,32.82,91600.0,22.0939,22.1006,22.0737,22.0804,91600.0
2012-10-24 12:00:00,32.82,32.88,32.82,32.85,81600.0,22.0804,22.1208,22.0804,22.1006,81600.0
2012-10-24 12:05:00,32.86,32.87,32.84,32.87,90800.0,22.1073,22.1141,22.0939,22.1141,90800.0
2012-10-24 12:10:00,32.87,32.87,32.86,32.87,41000.0,22.1141,22.1141,22.1073,22.1141,41000.0
2012-10-24 12:15:00,32.86,32.87,32.86,32.87,34900.0,22.1073,22.1141,22.1073,22.1141,34900.0
2012-10-24 12:20:00,32.87,32.87,32.84,32.85,53200.0,22.1141,22.1141,22.0939,22.1006,53200.0
2012-10-24 12:25:00,32.84,32.85,32.84,32.84,59000.0,22.0939,22.1006,22.0939,22.0939,59000.0
2012-10-24 12:30:00,32.85,32.87,32.84,32.87,87100.0,22.1006,22.1141,22.0939,22.1141,87100.0
2012-10-24 12:35:00,32.87,32.88,32.85,32.86,59500.0,22.1141,22.1208,22.1006,22.1073,59500.0
2012-10-24 12:40:00,32.86,32.87,32.84,32.85,77700.0,22.1073,22.1141,22.0939,22.1006,77700.0
2012-10-24 12:45:00,32.85,32.86,32.84,32.86,62700.0,22.1006,22.1073,22.0939,22.1073,62700.0
2012-10-24 12:50:00,32.86,32.89,32.86,32.89,97400.0,22.1073,22.1275,22.1073,22.1275,97400.0
2012-10-24 12:55:00,32.89,32.93,32.89,32.93,105800.0,22.1275,22.1544,22.1275,22.1544,105800.0
2012-10-24 13:00:00,32.93,32.94,32.93,32.94,51300.0,22.1544,22.1612,22.1544,22.1612,51300.0
2012-10-24 13:05:00,32.94,33.03,32.93,33.03,176700.0,22.1612,22.2217,22.1544,22.2217,176700.0
2012-10-24 13:10:00,33.03,33.05,32.99,32.99,82200.0,22.2217,22.2352,22.1948,22.1948,82200.0
2012-10-24 13:15:00,32.99,33.0,32.92,32.93,63400.0,22.1948,22.2015,22.1477,22.1544,63400.0
2012-10-24 13:20:00,32.93,32.94,32.92,32.93,75300.0,22.1544,22.1612,22.1477,22.1544,75300.0
2012-10-24 13:25:00,32.93,32.98,32.93,32.98,85300.0,22.1544,22.1881,22.1544,22.1881,85300.0
2012-10-24 13:30:00,32.98,33.0,32.96,32.96,70500.0,22.1881,22.2015,22.1746,22.1746,70500.0
2012-10-24 13:35:00,32.96,32.97,32.94,32.95,36700.0,22.1746,22.1813,22.1612,22.1679,36700.0
2012-10-24 13:40:00,32.94,33.02,32.94,33.01,185100.0,22.1612,22.215,22.1612,22.2083,185100.0
2012-10-24 13:45:00,33.0,33.06,33.0,33.05,94400.0,22.2015,22.2419,22.2015,22.2352,94400.0
2012-10-24 13:50:00,33.05,33.06,33.03,33.04,73700.0,22.2352,22.2419,22.2217,22.2284,73700.0
2012-10-24 13:55:00,33.03,33.04,33.03,33.04,78800.0,22.2217,22.2284,22.2217,22.2284,78800.0
2012-10-24 14:00:00,33.04,33.07,33.03,33.07,100300.0,22.2284,22.2486,22.2217,22.2486,100300.0
2012-10-24 14:05:00,33.07,33.11,33.06,33.11,100800.0,22.2486,22.2755,22.2419,22.2755,100800.0
2012-10-24 14:10:00,33.11,33.18,33.09,33.11,141700.0,22.2755,22.3226,22.2621,22.2755,141700.0
2012-10-24 14:15:00,33.11,33.15,32.97,33.14,242700.0,22.2755,22.3024,22.1813,22.2957,242700.0
2012-10-24 14:20:00,33.14,33.15,33.09,33.14,146200.0,22.2957,22.3024,22.2621,22.2957,146200.0
2012-10-24 14:25:00,33.14,33.15,33.09,33.13,149500.0,22.2957,22.3024,22.2621,22.289,149500.0
2012-10-24 14:30:00,33.13,33.17,33.12,33.15,279000.0,22.289,22.3159,22.2823,22.3024,279000.0
2012-10-24 14:35:00,33.15,33.15,33.12,33.14,98100.0,22.3024,22.3024,22.2823,22.2957,98100.0
2012-10-24 14:40:00,33.13,33.15,33.09,33.11,86600.0,22.289,22.3024,22.2621,22.2755,86600.0
2012-10-24 14:45:00,33.11,33.11,33.1,33.1,66400.0,22.2755,22.2755,22.2688,22.2688,66400.0
2012-10-24 14:50:00,33.11,33.16,33.1,33.15,133900.0,22.2755,22.3092,22.2688,22.3024,133900.0
2012-10-24 14:55:00,33.15,33.15,33.09,33.1,113400.0,22.3024,22.3024,22.2621,22.2688,113400.0
2012-10-24 15:00:00,33.09,33.1,33.0,33.02,147200.0,22.2621,22.2688,22.2015,22.215,147200.0
2012-10-24 15:05:00,33.02,33.06,32.97,33.06,109900.0,22.215,22.2419,22.1813,22.2419,109900.0
2012-10-24 15:10:00,33.06,33.06,33.0,33.0,129900.0,22.2419,22.2419,22.2015,22.2015,129900.0
2012-10-24 15:15:00,33.01,33.06,33.01,33.02,95500.0,22.2083,22.2419,22.2083,22.215,95500.0
2012-10-24 15:20:00,33.02,33.07,33.02,33.07,139700.0,22.215,22.2486,22.215,22.2486,139700.0
2012-10-24 15:25:00,33.07,33.14,33.06,33.1,127500.0,22.2486,22.2957,22.2419,22.2688,127500.0
2012-10-24 15:30:00,33.1,33.1,33.03,33.04,102000.0,22.2688,22.2688,22.2217,22.2284,102000.0
2012-10-24 15:35:00,33.03,33.06,33.0,33.04,146700.0,22.2217,22.2419,22.2015,22.2284,146700.0
2012-10-24 15:40:00,33.04,33.1,33.03,33.1,183800.0,22.2284,22.2688,22.2217,22.2688,183800.0
2012-10-24 15:45:00,33.09,33.1,33.05,33.07,262700.0,22.2621,22.2688,22.2352,22.2486,262700.0
2012-10-24 15:50:00,33.06,33.07,33.04,33.07,227100.0,22.2419,22.2486,22.2284,22.2486,227100.0
2012-10-24 15:55:00,33.07,33.1,33.03,33.06,700000.0,22.2486,22.2688,22.2217,22.2419,700000.0
2012-10-25 09:30:00,33.22,33.38,33.14,33.36,254000.0,22.3495,22.4572,22.2957,22.4437,254000.0
2012-10-25 09:35:00,33.37,33.42,33.33,33.41,155100.0,22.4505,22.4841,22.4235,22.4774,155100.0
2012-10-25 09:40:00,33.41,33.43,33.28,33.29,149500.0,22.4774,22.4908,22.3899,22.3966,149500.0
2012-10-25 09:45:00,33.3,33.45,33.3,33.42,110200.0,22.4034,22.5043,22.4034,22.4841,110200.0
2012-10-25 09:50:00,33.43,33.58,33.43,33.57,298500.0,22.4908,22.5917,22.4908,22.585,298500.0
2012-10-25 09:55:00,33.56,33.58,33.44,33.44,234900.0,22.5783,22.5917,22.4975,22.4975,234900.0
2012-10-25 10:00:00,33.44,33.49,33.38,33.42,442800.0,22.4975,22.5312,22.4572,22.4841,442800.0
2012-10-25 10:05:00,33.42,33.46,33.39,33.45,375900.0,22.4841,22.511,22.4639,22.5043,375900.0
2012-10-25 10:10:00,33.45,33.52,33.42,33.49,204900.0,22.5043,22.5514,22.4841,22.5312,204900.0
2012-10-25 10:15:00,33.48,33.49,33.44,33.45,95100.0,22.5245,22.5312,22.4975,22.5043,95100.0
2012-10-25 10:20:00,33.45,33.45,33.37,33.37,184800.0,22.5043,22.5043,22.4505,22.4505,184800.0
2012-10-25 10:25:00,33.38,33.38,33.28,33.32,179700.0,22.4572,22.4572,22.3899,22.4168,179700.0
2012-10-25 10:30:00,33.32,33.34,33.3,33.33,278900.0,22.4168,22.4303,22.4034,22.4235,278900.0
2012-10-25 10:35:00,33.33,33.34,33.29,33.33,137600.0,22.4235,22.4303,22.3966,22.4235,137600.0
2012-10-25 10:40:00,33.33,33.35,33.27,33.29,322600.0,22.4235,22.437,22.3832,22.3966,322600.0
2012-10-25 10:45:00,33.29,33.31,33.27,33.3,126200.0,22.3966,22.4101,22.3832,22.4034,126200.0
2012-10-25 10:50:00,33.3,33.34,33.29,33.33,184700.0,22.4034,22.4303,22.3966,22.4235,184700.0
2012-10-25 10:55:00,33.33,33.36,33.32,33.35,249100.0,22.4235,22.4437,22.4168,22.437,249100.0
2012-10-25 11:00:00,33.35,33.39,33.34,33.38,390800.0,22.437,22.4639,22.4303,22.4572,390800.0
2012-10-25 11:05:00,33.37,33.39,33.37,33.38,144300.0,22.4505,22.4639,22.4505,22.4572,144300.0
2012-10-25 11:10:00,33.37,33.41,33.35,33.35,206800.0,22.4505,22.4774,22.437,22.437,206800.0
2012-10-25 11:15:00,33.35,33.4,33.35,33.4,126900.0,22.437,22.4706,22.437,22.4706,126900.0
2012-10-25 11:20:00,33.4,33.41,33.37,33.39,247700.0,22.4706,22.4774,22.4505,22.4639,247700.0
2012-10-25 11:25:00,33.38,33.39,33.33,33.37,164800.0,22.4572,22.4639,22.4235,22.4505,164800.0
2012-10-25 11:30:00,33.37,33.42,33.35,33.41,224500.0,22.4505,22.4841,22.437,22.4774,224500.0
2012-10-25 11:35:00,33.42,33.48,33.39,33.42,542400.0,22.4841,22.5245,22.4639,22.4841,542400.0
2012-10-25 11:40:00,33.43,33.46,33.38,33.4,214600.0,22.4908,22.511,22.4572,22.4706,214600.0
2012-10-25 11:45:00,33.4,33.4,33.36,33.39,170500.0,22.4706,22.4706,22.4437,22.4639,170500.0
2012-10-25 11:50:00,33.39,33.4,33.29,33.32,959000.0,22.4639,22.4706,22.3966,22.4168,959000.0
2012-10-25 11:55:00,33.31,33.32,33.25,33.27,173800.0,22.4101,22.4168,22.3697,22.3832,173800.0
2012-10-25 12:00:00,33.27,33.28,33.21,33.23,166800.0,22.3832,22.3899,22.3428,22.3563,166800.0
2012-10-25 12:05:00,33.24,33.32,33.23,33.31,114300.0,22.363,22.4168,22.3563,22.4101,114300.0
2012-10-25 12:10:00,33.32,33.32,33.29,33.29,83000.0,22.4168,22.4168,22.3966,22.3966,83000.0
2012-10-25 12:15:00,33.3,33.3,33.29,33.3,48800.0,22.4034,22.4034,22.3966,22.4034,48800.0
2012-10-25 12:20:00,33.3,33.31,33.27,33.27,88200.0,22.4034,22.4101,22.3832,22.3832,88200.0
2012-10-25 12:25:00,33.28,33.31,33.27,33.3,57800.0,22.3899,22.4101,22.3832,22.4034,57800.0
2012-10-25 12:30:00,33.3,33.3,33.27,33.28,59400.0,22.4034,22.4034,22.3832,22.3899,59400.0
2012-10-25 12:35:00,33.29,33.31,33.28,33.3,66500.0,22.3966,22.4101,22.3899,22.4034,66500.0
2012-10-25 12:40:00,33.3,33.31,33.29,33.3,107100.0,22.4034,22.4101,22.3966,22.4034,107100.0
2012-10-25 12:45:00,33.3,33.32,33.29,33.32,46800.0,22.4034,22.4168,22.3966,22.4168,46800.0
2012-10-25 12:50:00,33.31,33.34,33.3,33.31,92200.0,22.4101,22.4303,22.4034,22.4101,92200.0
2012-10-25 12:55:00,33.31,33.39,33.3,33.39,48600.0,22.4101,22.4639,22.4034,22.4639,48600.0
2012-10-25 13:00:00,33.38,33.43,33.37,33.39,86500.0,22.4572,22.4908,22.4505,22.4639,86500.0
2012-10-25 13:05:00,33.4,33.4,33.38,33.38,34100.0,22.4706,22.4706,22.4572,22.4572,34100.0
2012-10-25 13:10:00,33.38,33.4,33.38,33.39,49300.0,22.4572,22.4706,22.4572,22.4639,49300.0
2012-10-25 13:15:00,33.38,33.4,33.38,33.38,63800.0,22.4572,22.4706,22.4572,22.4572,63800.0
2012-10-25 13:20:00,33.39,33.4,33.38,33.4,69600.0,22.4639,22.4706,22.4572,22.4706,69600.0
2012-10-25 13:25:00,33.4,33.42,33.39,33.41,80500.0,22.4706,22.4841,22.4639,22.4774,80500.0
2012-10-25 13:30:00,33.41,33.42,33.38,33.38,70900.0,22.4774,22.4841,22.4572,22.4572,70900.0
2012-10-25 13:35:00,33.39,33.43,33.38,33.43,62100.0,22.4639,22.4908,22.4572,22.4908,62100.0
2012-10-25 13:40:00,33.44,33.48,33.43,33.44,393300.0,22.4975,22.5245,22.4908,22.4975,393300.0
2012-10-25 13:45:00,33.44,33.47,33.43,33.45,172200.0,22.4975,22.5177,22.4908,22.5043,172200.0
2012-10-25 13:50:00,33.45,33.49,33.45,33.46,93400.0,22.5043,22.5312,22.5043,22.511,93400.0
2012-10-25 13:55:00,33.47,33.47,33.45,33.45,49300.0,22.5177,22.5177,22.5043,22.5043,49300.0
2012-10-25 14:00:00,33.45,33.46,33.44,33.45,146200.0,22.5043,22.511,22.4975,22.5043,146200.0
2012-10-25 14:05:00,33.45,33.45,33.44,33.45,55300.0,22.5043,22.5043,22.4975,22.5043,55300.0
2012-10-25 14:10:00,33.45,33.46,33.44,33.45,37700.0,22.5043,22.511,22.4975,22.5043,37700.0
2012-10-25 14:15:00,33.45,33.45,33.43,33.44,51600.0,22.5043,22.5043,22.4908,22.4975,51600.0
2012-10-25 14:20:00,33.45,33.45,33.44,33.45,35000.0,22.5043,22.5043,22.4975,22.5043,35000.0
2012-10-25 14:25:00,33.45,33.46,33.44,33.46,141600.0,22.5043,22.511,22.4975,22.511,141600.0
2012-10-25 14:30:00,33.45,33.47,33.44,33.45,121800.0,22.5043,22.5177,22.4975,22.5043,121800.0
2012-10-25 14:35:00,33.45,33.48,33.44,33.48,92300.0,22.5043,22.5245,22.4975,22.5245,92300.0
2012-10-25 14:40:00,33.48,33.53,33.47,33.52,35400.0,22.5245,22.5581,22.5177,22.5514,35400.0
2012-10-25 14:45:00,33.53,33.56,33.52,33.56,161600.0,22.5581,22.5783,22.5514,22.5783,161600.0
2012-10-25 14:50:00,33.55,33.56,33.54,33.55,253300.0,22.5716,22.5783,22.5648,22.5716,253300.0
2012-10-25 14:55:00,33.55,33.57,33.54,33.55,119700.0,22.5716,22.585,22.5648,22.5716,119700.0
2012-10-25 15:00:00,33.54,33.55,33.54,33.55,72100.0,22.5648,22.5716,22.5648,22.5716,72100.0
2012-10-25 15:05:00,33.55,33.55,33.54,33.55,182900.0,22.5716,22.5716,22.5648,22.5716,182900.0
2012-10-25 15:10:00,33.55,33.57,33.54,33.57,169100.0,22.5716,22.585,22.5648,22.585,169100.0
2012-10-25 15:15:00,33.56,33.58,33.56,33.58,96900.0,22.5783,22.5917,22.5783,22.5917,96900.0
2012-10-25 15:20:00,33.58,33.62,33.56,33.59,295800.0,22.5917,22.6186,22.5783,22.5985,295800.0
2012-10-25 15:25:00,33.6,33.62,33.59,33.61,85600.0,22.6052,22.6186,22.5985,22.6119,85600.0
2012-10-25 15:30:00,33.61,33.65,33.6,33.65,167500.0,22.6119,22.6388,22.6052,22.6388,167500.0
2012-10-25 15:35:00,33.65,33.65,33.6,33.64,215400.0,22.6388,22.6388,22.6052,22.6321,215400.0
2012-10-25 15:40:00,33.64,33.64,33.63,33.63,95500.0,22.6321,22.6321,22.6254,22.6254,95500.0
2012-10-25 15:45:00,33.64,33.65,33.6,33.6,332800.0,22.6321,22.6388,22.6052,22.6052,332800.0
2012-10-25 15:50:00,33.6,33.62,33.53,33.54,1135500.0,22.6052,22.6186,22.5581,22.5648,1135500.0
2012-10-25 15:55:00,33.54,33.73,33.53,33.72,2044500.0,22.5648,22.6927,22.5581,22.6859,2044500.0
2012-10-26 09:30:00,33.81,33.83,33.72,33.76,223100.0,22.7465,22.7599,22.6859,22.7128,223100.0
2012-10-26 09:35:00,33.76,33.78,33.66,33.66,265600.0,22.7128,22.7263,22.6456,22.6456,265600.0
2012-10-26 09:40:00,33.65,33.71,33.65,33.67,108400.0,22.6388,22.6792,22.6388,22.6523,108400.0
2012-10-26 09:45:00,33.67,33.77,33.67,33.77,118200.0,22.6523,22.7196,22.6523,22.7196,118200.0
2012-10-26 09:50:00,33.77,33.77,33.69,33.7,113800.0,22.7196,22.7196,22.6657,22.6725,113800.0
2012-10-26 09:55:00,33.7,33.71,33.68,33.7,110900.0,22.6725,22.6792,22.659,22.6725,110900.0
2012-10-26 10:00:00,33.7,33.74,33.7,33.71,68800.0,22.6725,22.6994,22.6725,22.6792,68800.0
2012-10-26 10:05:00,33.71,33.73,33.7,33.72,54600.0,22.6792,22.6927,22.6725,22.6859,54600.0
2012-10-26 10:10:00,33.72,33.77,33.7,33.75,162400.0,22.6859,22.7196,22.6725,22.7061,162400.0
2012-10-26 10:15:00,33.75,33.79,33.73,33.73,73700.0,22.7061,22.733,22.6927,22.6927,73700.0
2012-10-26 10:20:00,33.73,33.74,33.7,33.71,82100.0,22.6927,22.6994,22.6725,22.6792,82100.0
2012-10-26 10:25:00,33.7,33.71,33.69,33.69,140100.0,22.6725,22.6792,22.6657,22.6657,140100.0
2012-10-26 10:30:00,33.69,33.7,33.64,33.66,92900.0,22.6657,22.6725,22.6321,22.6456,92900.0
2012-10-26 10:35:00,33.66,33.68,33.62,33.68,121900.0,22.6456,22.659,22.6186,22.659,121900.0
2012-10-26 10:40:00,33.68,33.68,33.59,33.59,81100.0,22.659,22.659,22.5985,22.5985,81100.0
2012-10-26 10:45:00,33.6,33.61,33.53,33.54,137400.0,22.6052,22.6119,22.5581,22.5648,137400.0
2012-10-26 10:50:00,33.53,33.61,33.53,33.6,238800.0,22.5581,22.6119,22.5581,22.6052,238800.0
2012-10-26 10:55:00,33.61,33.65,33.61,33.63,69100.0,22.6119,22.6388,22.6119,22.6254,69100.0
2012-10-26 11:00:00,33.63,33.65,33.59,33.61,257200.0,22.6254,22.6388,22.5985,22.6119,257200.0
2012-10-26 11:05:00,33.61,33.64,33.61,33.62,304200.0,22.6119,22.6321,22.6119,22.6186,304200.0
2012-10-26 11:10:00,33.62,33.62,33.59,33.6,47900.0,22.6186,22.6186,22.5985,22.6052,47900.0
2012-10-26 11:15:00,33.6,33.63,33.59,33.63,63200.0,22.6052,22.6254,22.5985,22.6254,63200.0
2012-10-26 11:20:00,33.63,33.64,33.6,33.6,49900.0,22.6254,22.6321,22.6052,22.6052,49900.0
2012-10-26 11:25:00,33.6,33.63,33.6,33.62,21800.0,22.6052,22.6254,22.6052,22.6186,21800.0
2012-10-26 11:30:00,33.63,33.67,33.6,33.6,104900.0,22.6254,22.6523,22.6052,22.6052,104900.0
2012-10-26 11:35:00,33.6,33.61,33.57,33.6,56800.0,22.6052,22.6119,22.585,22.6052,56800.0
2012-10-26 11:40:00,33.6,33.61,33.58,33.59,61100.0,22.6052,22.6119,22.5917,22.5985,61100.0
2012-10-26 11:45:00,33.59,33.59,33.55,33.55,39100.0,22.5985,22.5985,22.5716,22.5716,39100.0
2012-10-26 11:50:00,33.55,33.57,33.55,33.55,46000.0,22.5716,22.585,22.5716,22.5716,46000.0
2012-10-26 11:55:00,33.55,33.58,33.55,33.57,38900.0,22.5716,22.5917,22.5716,22.585,38900.0
2012-10-26 12:00:00,33.57,33.58,33.54,33.55,92800.0,22.585,22.5917,22.5648,22.5716,92800.0
2012-10-26 12:05:00,33.55,33.57,33.54,33.56,119400.0,22.5716,22.585,22.5648,22.5783,119400.0
2012-10-26 12:10:00,33.57,33.57,33.53,33.54,53100.0,22.585,22.585,22.5581,22.5648,53100.0
2012-10-26 12:15:00,33.54,33.55,33.48,33.49,123700.0,22.5648,22.5716,22.5245,22.5312,123700.0
2012-10-26 12:20:00,33.49,33.5,33.47,33.48,49200.0,22.5312,22.5379,22.5177,22.5245,49200.0
2012-10-26 12:25:00,33.47,33.52,33.44,33.5,87200.0,22.5177,22.5514,22.4975,22.5379,87200.0
2012-10-26 12:30:00,33.5,33.51,33.44,33.45,160300.0,22.5379,22.5446,22.4975,22.5043,160300.0
2012-10-26 12:35:00,33.45,33.48,33.44,33.47,41900.0,22.5043,22.5245,22.4975,22.5177,41900.0
2012-10-26 12:40:00,33.48,33.54,33.47,33.53,59400.0,22.5245,22.5648,22.5177,22.5581,59400.0
2012-10-26 12:45:00,33.54,33.57,33.53,33.55,57400.0,22.5648,22.585,22.5581,22.5716,57400.0
2012-10-26 12:50:00,33.55,33.58,33.55,33.55,55900.0,22.5716,22.5917,22.5716,22.5716,55900.0
2012-10-26 12:55:00,33.55,33.62,33.55,33.62,45000.0,22.5716,22.6186,22.5716,22.6186,45000.0
2012-10-26 13:00:00,33.61,33.62,33.57,33.57,56300.0,22.6119,22.6186,22.585,22.585,56300.0
2012-10-26 13:05:00,33.58,33.6,33.58,33.59,28100.0,22.5917,22.6052,22.5917,22.5985,28100.0
2012-10-26 13:10:00,33.59,33.61,33.58,33.6,72200.0,22.5985,22.6119,22.5917,22.6052,72200.0
2012-10-26 13:15:00,33.6,33.61,33.6,33.6,52500.0,22.6052,22.6119,22.6052,22.6052,52500.0
2012-10-26 13:20:00,33.6,33.6,33.58,33.58,49600.0,22.6052,22.6052,22.5917,22.5917,49600.0
2012-10-26 13:25:00,33.58,33.61,33.57,33.6,81500.0,22.5917,22.6119,22.585,22.6052,81500.0
2012-10-26 13:30:00,33.61,33.66,33.6,33.62,72900.0,22.6119,22.6456,22.6052,22.6186,72900.0
2012-10-26 13:35:00,33.62,33.66,33.62,33.63,80900.0,22.6186,22.6456,22.6186,22.6254,80900.0
2012-10-26 13:40:00,33.62,33.64,33.6,33.62,79700.0,22.6186,22.6321,22.6052,22.6186,79700.0
2012-10-26 13:45:00,33.61,33.61,33.53,33.55,61800.0,22.6119,22.6119,22.5581,22.5716,61800.0
2012-10-26 13:50:00,33.55,33.55,33.52,33.53,56000.0,22.5716,22.5716,22.5514,22.5581,56000.0
2012-10-26 13:55:00,33.52,33.54,33.52,33.54,39600.0,22.5514,22.5648,22.5514,22.5648,39600.0
2012-10-26 14:00:00,33.54,33.58,33.54,33.58,41200.0,22.5648,22.5917,22.5648,22.5917,41200.0
2012-10-26 14:05:00,33.58,33.6,33.55,33.56,51500.0,22.5917,22.6052,22.5716,22.5783,51500.0
2012-10-26 14:10:00,33.55,33.57,33.53,33.57,62800.0,22.5716,22.585,22.5581,22.585,62800.0
2012-10-26 14:15:00,33.57,33.57,33.55,33.56,29500.0,22.585,22.585,22.5716,22.5783,29500.0
2012-10-26 14:20:00,33.56,33.57,33.56,33.56,17900.0,22.5783,22.585,22.5783,22.5783,17900.0
2012-10-26 14:25:00,33.56,33.58,33.56,33.56,76200.0,22.5783,22.5917,22.5783,22.5783,76200.0
2012-10-26 14:30:00,33.56,33.59,33.56,33.57,131900.0,22.5783,22.5985,22.5783,22.585,131900.0
2012-10-26 14:35:00,33.58,33.58,33.54,33.55,104500.0,22.5917,22.5917,22.5648,22.5716,104500.0
2012-10-26 14:40:00,33.55,33.56,33.54,33.56,68800.0,22.5716,22.5783,22.5648,22.5783,68800.0
2012-10-26 14:45:00,33.56,33.56,33.55,33.55,32300.0,22.5783,22.5783,22.5716,22.5716,32300.0
2012-10-26 14:50:00,33.55,33.57,33.55,33.56,41700.0,22.5716,22.585,22.5716,22.5783,41700.0
2012-10-26 14:55:00,33.56,33.57,33.55,33.55,88200.0,22.5783,22.585,22.5716,22.5716,88200.0
2012-10-26 15:00:00,33.55,33.57,33.55,33.57,47400.0,22.5716,22.585,22.5716,22.585,47400.0
2012-10-26 15:05:00,33.56,33.57,33.56,33.56,33400.0,22.5783,22.585,22.5783,22.5783,33400.0
2012-10-26 15:10:00,33.56,33.61,33.56,33.6,121400.0,22.5783,22.6119,22.5783,22.6052,121400.0
2012-10-26 15:15:00,33.61,33.62,33.57,33.59,116900.0,22.6119,22.6186,22.585,22.5985,116900.0
2012-10-26 15:20:00,33.58,33.59,33.58,33.58,30700.0,22.5917,22.5985,22.5917,22.5917,30700.0
2012-10-26 15:25:00,33.58,33.61,33.58,33.6,58700.0,22.5917,22.6119,22.5917,22.6052,58700.0
2012-10-26 15:30:00,33.61,33.65,33.6,33.6,91700.0,22.6119,22.6388,22.6052,22.6052,91700.0
2012-10-26 15:35:00,33.61,33.61,33.55,33.55,125300.0,22.6119,22.6119,22.5716,22.5716,125300.0
2012-10-26 15:40:00,33.55,33.56,33.55,33.55,101100.0,22.5716,22.5783,22.5716,22.5716,101100.0
2012-10-26 15:45:00,33.55,33.59,33.52,33.52,205200.0,22.5716,22.5985,22.5514,22.5514,205200.0
2012-10-26 15:50:00,33.52,33.62,33.52,33.6,465700.0,22.5514,22.6186,22.5514,22.6052,465700.0
2012-10-26 15:55:00,33.6,33.63,33.53,33.62,1143700.0,22.6052,22.6254,22.5581,22.6186,1143700.0
2012-10-31 09:30:00,33.76,33.76,33.3,33.37,210300.0,22.7128,22.7128,22.4034,22.4505,210300.0
2012-10-31 09:35:00,33.38,33.68,33.38,33.57,105600.0,22.4572,22.659,22.4572,22.585,105600.0
2012-10-31 09:40:00,33.56,33.61,33.54,33.55,88800.0,22.5783,22.6119,22.5648,22.5716,88800.0
2012-10-31 09:45:00,33.55,33.59,33.5,33.59,93000.0,22.5716,22.5985,22.5379,22.5985,93000.0
2012-10-31 09:50:00,33.59,33.61,33.55,33.57,92100.0,22.5985,22.6119,22.5716,22.585,92100.0
2012-10-31 09:55:00,33.56,33.61,33.56,33.6,71800.0,22.5783,22.6119,22.5783,22.6052,71800.0
2012-10-31 10:00:00,33.6,33.63,33.43,33.43,148500.0,22.6052,22.6254,22.4908,22.4908,148500.0
2012-10-31 10:05:00,33.44,33.45,33.39,33.39,75000.0,22.4975,22.5043,22.4639,22.4639,75000.0
2012-10-31 10:10:00,33.39,33.42,33.35,33.42,170700.0,22.4639,22.4841,22.437,22.4841,170700.0
2012-10-31 10:15:00,33.42,33.54,33.41,33.5,121300.0,22.4841,22.5648,22.4774,22.5379,121300.0
2012-10-31 10:20:00,33.5,33.51,33.35,33.38,138800.0,22.5379,22.5446,22.437,22.4572,138800.0
2012-10-31 10:25:00,33.38,33.38,33.33,33.34,89200.0,22.4572,22.4572,22.4235,22.4303,89200.0
2012-10-31 10:30:00,33.34,33.34,33.25,33.25,131000.0,22.4303,22.4303,22.3697,22.3697,131000.0
2012-10-31 10:35:00,33.26,33.26,33.2,33.2,122700.0,22.3764,22.3764,22.3361,22.3361,122700.0
2012-10-31 10:40:00,33.21,33.24,33.2,33.22,102300.0,22.3428,22.363,22.3361,22.3495,102300.0
2012-10-31 10:45:00,33.22,33.24,33.18,33.24,101500.0,22.3495,22.363,22.3226,22.363,101500.0
2012-10-31 10:50:00,33.24,33.3,33.23,33.3,72700.0,22.363,22.4034,22.3563,22.4034,72700.0
2012-10-31 10:55:00,33.3,33.3,33.23,33.23,84500.0,22.4034,22.4034,22.3563,22.3563,84500.0
2012-10-31 11:00:00,33.23,33.24,33.18,33.19,79800.0,22.3563,22.363,22.3226,22.3294,79800.0
2012-10-31 11:05:00,33.19,33.22,33.16,33.17,70600.0,22.3294,22.3495,22.3092,22.3159,70600.0
2012-10-31 11:10:00,33.16,33.22,33.16,33.22,96100.0,22.3092,22.3495,22.3092,22.3495,96100.0
2012-10-31 11:15:00,33.22,33.29,33.21,33.28,42600.0,22.3495,22.3966,22.3428,22.3899,42600.0
2012-10-31 11:20:00,33.27,33.28,33.26,33.27,58000.0,22.3832,22.3899,22.3764,22.3832,58000.0
2012-10-31 11:25:00,33.26,33.26,33.19,33.2,82600.0,22.3764,22.3764,22.3294,22.3361,82600.0
2012-10-31 11:30:00,33.19,33.25,33.19,33.24,65300.0,22.3294,22.3697,22.3294,22.363,65300.0
2012-10-31 11:35:00,33.23,33.25,33.23,33.24,43900.0,22.3563,22.3697,22.3563,22.363,43900.0
2012-10-31 11:40:00,33.24,33.27,33.23,33.25,60000.0,22.363,22.3832,22.3563,22.3697,60000.0
2012-10-31 11:45:00,33.25,33.29,33.24,33.24,72600.0,22.3697,22.3966,22.363,22.363,72600.0
2012-10-31 11:50:00,33.24,33.25,33.19,33.25,78200.0,22.363,22.3697,22.3294,22.3697,78200.0
2012-10-31 11:55:00,33.24,33.24,33.17,33.21,59700.0,22.363,22.363,22.3159,22.3428,59700.0
2012-10-31 12:00:00,33.2,33.22,33.19,33.2,62200.0,22.3361,22.3495,22.3294,22.3361,62200.0
2012-10-31 12:05:00,33.2,33.2,33.16,33.16,57500.0,22.3361,22.3361,22.3092,22.3092,57500.0
2012-10-31 12:10:00,33.16,33.17,33.13,33.13,68400.0,22.3092,22.3159,22.289,22.289,68400.0
2012-10-31 12:15:00,33.13,33.14,33.1,33.12,72200.0,22.289,22.2957,22.2688,22.2823,72200.0
2012-10-31 12:20:00,33.12,33.13,33.09,33.09,81400.0,22.2823,22.289,22.2621,22.2621,81400.0
2012-10-31 12:25:00,33.1,33.1,33.05,33.06,101000.0,22.2688,22.2688,22.2352,22.2419,101000.0
2012-10-31 12:30:00,33.05,33.19,33.04,33.06,106200.0,22.2352,22.3294,22.2284,22.2419,106200.0
2012-10-31 12:35:00,33.05,33.09,33.04,33.07,82400.0,22.2352,22.2621,22.2284,22.2486,82400.0
2012-10-31 12:40:00,33.08,33.08,33.04,33.04,35100.0,22.2554,22.2554,22.2284,22.2284,35100.0
2012-10-31 12:45:00,33.05,33.07,33.03,33.07,64700.0,22.2352,22.2486,22.2217,22.2486,64700.0
2012-10-31 12:50:00,33.06,33.14,33.05,33.13,76000.0,22.2419,22.2957,22.2352,22.289,76000.0
2012-10-31 12:55:00,33.13,33.16,33.12,33.16,25900.0,22.289,22.3092,22.2823,22.3092,25900.0
2012-10-31 13:00:00,33.15,33.16,33.13,33.14,50400.0,22.3024,22.3092,22.289,22.2957,50400.0
2012-10-31 13:05:00,33.13,33.14,33.1,33.11,36800.0,22.289,22.2957,22.2688,22.2755,36800.0
2012-10-31 13:10:00,33.1,33.13,33.1,33.12,56600.0,22.2688,22.289,22.2688,22.2823,56600.0
2012-10-31 13:15:00,33.12,33.17,33.11,33.16,78000.0,22.2823,22.3159,22.2755,22.3092,78000.0
2012-10-31 13:20:00,33.16,33.19,33.14,33.19,50900.0,22.3092,22.3294,22.2957,22.3294,50900.0
2012-10-31 13:25:00,33.18,33.19,33.18,33.19,15400.0,22.3226,22.3294,22.3226,22.3294,15400.0
2012-10-31 13:30:00,33.19,33.2,33.18,33.19,55400.0,22.3294,22.3361,22.3226,22.3294,55400.0
2012-10-31 13:35:00,33.19,33.19,33.18,33.19,23800.0,22.3294,22.3294,22.3226,22.3294,23800.0
2012-10-31 13:40:00,33.18,33.19,33.13,33.13,67500.0,22.3226,22.3294,22.289,22.289,67500.0
2012-10-31 13:45:00,33.13,33.14,33.12,33.13,40300.0,22.289,22.2957,22.2823,22.289,40300.0
2012-10-31 13:50:00,33.12,33.14,33.11,33.14,49800.0,22.2823,22.2957,22.2755,22.2957,49800.0
2012-10-31 13:55:00,33.14,33.19,33.13,33.18,78700.0,22.2957,22.3294,22.289,22.3226,78700.0
2012-10-31 14:00:00,33.18,33.2,33.17,33.19,63800.0,22.3226,22.3361,22.3159,22.3294,63800.0
2012-10-31 14:05:00,33.19,33.2,33.18,33.19,44100.0,22.3294,22.3361,22.3226,22.3294,44100.0
2012-10-31 14:10:00,33.19,33.19,33.18,33.18,36700.0,22.3294,22.3294,22.3226,22.3226,36700.0
2012-10-31 14:15:00,33.18,33.2,33.18,33.2,80400.0,22.3226,22.3361,22.3226,22.3361,80400.0
2012-10-31 14:20:00,33.2,33.21,33.16,33.2,86900.0,22.3361,22.3428,22.3092,22.3361,86900.0
2012-10-31 14:25:00,33.2,33.23,33.19,33.22,70000.0,22.3361,22.3563,22.3294,22.3495,70000.0
2012-10-31 14:30:00,33.22,33.22,33.2,33.2,47300.0,22.3495,22.3495,22.3361,22.3361,47300.0
2012-10-31 14:35:00,33.21,33.21,33.2,33.2,32500.0,22.3428,22.3428,22.3361,22.3361,32500.0
2012-10-31 14:40:00,33.2,33.21,33.16,33.18,95800.0,22.3361,22.3428,22.3092,22.3226,95800.0
2012-10-31 14:45:00,33.17,33.18,33.16,33.16,25500.0,22.3159,22.3226,22.3092,22.3092,25500.0
2012-10-31 14:50:00,33.16,33.17,33.14,33.15,55900.0,22.3092,22.3159,22.2957,22.3024,55900.0
2012-10-31 14:55:00,33.14,33.15,33.1,33.1,61700.0,22.2957,22.3024,22.2688,22.2688,61700.0
2012-10-31 15:00:00,33.09,33.13,33.09,33.12,125100.0,22.2621,22.289,22.2621,22.2823,125100.0
2012-10-31 15:05:00,33.13,33.14,33.12,33.13,75000.0,22.289,22.2957,22.2823,22.289,75000.0
2012-10-31 15:10:00,33.14,33.2,33.13,33.2,154300.0,22.2957,22.3361,22.289,22.3361,154300.0
2012-10-31 15:15:00,33.2,33.27,33.2,33.26,119800.0,22.3361,22.3832,22.3361,22.3764,119800.0
2012-10-31 15:20:00,33.26,33.28,33.25,33.26,143500.0,22.3764,22.3899,22.3697,22.3764,143500.0
2012-10-31 15:25:00,33.25,33.3,33.25,33.29,121800.0,22.3697,22.4034,22.3697,22.3966,121800.0
2012-10-31 15:30:00,33.29,33.3,33.27,33.29,119800.0,22.3966,22.4034,22.3832,22.3966,119800.0
2012-10-31 15:35:00,33.29,33.3,33.28,33.3,84500.0,22.3966,22.4034,22.3899,22.4034,84500.0
2012-10-31 15:40:00,33.3,33.3,33.27,33.28,162000.0,22.4034,22.4034,22.3832,22.3899,162000.0
2012-10-31 15:45:00,33.29,33.3,33.25,33.29,217700.0,22.3966,22.4034,22.3697,22.3966,217700.0
2012-10-31 15:50:00,33.29,33.29,33.26,33.27,223300.0,22.3966,22.3966,22.3764,22.3832,223300.0
2012-10-31 15:55:00,33.27,33.33,33.26,33.26,479300.0,22.3832,22.4235,22.3764,22.3764,479300.0
2012-11-01 09:30:00,33.47,33.8,33.47,33.58,464600.0,22.5177,22.7397,22.5177,22.5917,464600.0
2012-11-01 09:35:00,33.57,33.6,33.49,33.58,252300.0,22.585,22.6052,22.5312,22.5917,252300.0
2012-11-01 09:40:00,33.59,33.64,33.56,33.61,132100.0,22.5985,22.6321,22.5783,22.6119,132100.0
2012-11-01 09:45:00,33.61,33.61,33.58,33.59,121500.0,22.6119,22.6119,22.5917,22.5985,121500.0
2012-11-01 09:50:00,33.59,33.66,33.59,33.66,79900.0,22.5985,22.6456,22.5985,22.6456,79900.0
2012-11-01 09:55:00,33.65,33.68,33.65,33.68,91000.0,22.6388,22.659,22.6388,22.659,91000.0
2012-11-01 10:00:00,33.68,33.77,33.68,33.75,258700.0,22.659,22.7196,22.659,22.7061,258700.0
2012-11-01 10:05:00,33.75,33.77,33.71,33.71,124300.0,22.7061,22.7196,22.6792,22.6792,124300.0
2012-11-01 10:10:00,33.7,33.74,33.7,33.7,108400.0,22.6725,22.6994,22.6725,22.6725,108400.0
2012-11-01 10:15:00,33.7,33.73,33.68,33.7,159100.0,22.6725,22.6927,22.659,22.6725,159100.0
2012-11-01 10:20:00,33.69,33.71,33.69,33.7,54500.0,22.6657,22.6792,22.6657,22.6725,54500.0
2012-11-01 10:25:00,33.7,33.72,33.69,33.72,118200.0,22.6725,22.6859,22.6657,22.6859,118200.0
2012-11-01 10:30:00,33.72,33.77,33.72,33.76,82200.0,22.6859,22.7196,22.6859,22.7128,82200.0
2012-11-01 10:35:00,33.76,33.79,33.75,33.79,135000.0,22.7128,22.733,22.7061,22.733,135000.0
2012-11-01 10:40:00,33.79,33.86,33.78,33.82,222000.0,22.733,22.7801,22.7263,22.7532,222000.0
2012-11-01 10:45:00,33.81,33.84,33.8,33.83,111100.0,22.7465,22.7667,22.7397,22.7599,111100.0
2012-11-01 10:50:00,33.83,33.86,33.8,33.82,120900.0,22.7599,22.7801,22.7397,22.7532,120900.0
2012-11-01 10:55:00,33.82,33.82,33.79,33.8,89300.0,22.7532,22.7532,22.733,22.7397,89300.0
2012-11-01 11:00:00,33.79,33.81,33.76,33.81,190000.0,22.733,22.7465,22.7128,22.7465,190000.0
2012-11-01 11:05:00,33.81,33.85,33.8,33.82,193100.0,22.7465,22.7734,22.7397,22.7532,193100.0
2012-11-01 11:10:00,33.82,33.83,33.79,33.79,84100.0,22.7532,22.7599,22.733,22.733,84100.0
2012-11-01 11:15:00,33.79,33.8,33.77,33.78,144200.0,22.733,22.7397,22.7196,22.7263,144200.0
2012-11-01 11:20:00,33.78,33.79,33.74,33.75,186300.0,22.7263,22.733,22.6994,22.7061,186300.0
2012-11-01 11:25:00,33.74,33.75,33.65,33.66,129900.0,22.6994,22.7061,22.6388,22.6456,129900.0
2012-11-01 11:30:00,33.66,33.74,33.65,33.73,180700.0,22.6456,22.6994,22.6388,22.6927,180700.0
2012-11-01 11:35:00,33.72,33.77,33.72,33.76,133200.0,22.6859,22.7196,22.6859,22.7128,133200.0
2012-11-01 11:40:00,33.75,33.78,33.74,33.77,177200.0,22.7061,22.7263,22.6994,22.7196,177200.0
2012-11-01 11:45:00,33.77,33.8,33.77,33.78,188200.0,22.7196,22.7397,22.7196,22.7263,188200.0
2012-11-01 11:50:00,33.77,33.78,33.71,33.71,102700.0,22.7196,22.7263,22.6792,22.6792,102700.0
2012-11-01 11:55:00,33.71,33.72,33.66,33.67,139000.0,22.6792,22.6859,22.6456,22.6523,139000.0
2012-11-01 12:00:00,33.66,33.67,33.61,33.62,76700.0,22.6456,22.6523,22.6119,22.6186,76700.0
2012-11-01 12:05:00,33.62,33.62,33.59,33.59,68400.0,22.6186,22.6186,22.5985,22.5985,68400.0
2012-11-01 12:10:00,33.59,33.61,33.59,33.61,182200.0,22.5985,22.6119,22.5985,22.6119,182200.0
2012-11-01 12:15:00,33.6,33.63,33.59,33.6,179400.0,22.6052,22.6254,22.5985,22.6052,179400.0
2012-11-01 12:20:00,33.59,33.6,33.58,33.58,74400.0,22.5985,22.6052,22.5917,22.5917,74400.0
2012-11-01 12:25:00,33.58,33.61,33.58,33.6,196300.0,22.5917,22.6119,22.5917,22.6052,196300.0
2012-11-01 12:30:00,33.59,33.62,33.59,33.61,137700.0,22.5985,22.6186,22.5985,22.6119,137700.0
2012-11-01 12:35:00,33.6,33.61,33.56,33.56,75800.0,22.6052,22.6119,22.5783,22.5783,75800.0
2012-11-01 12:40:00,33.56,33.57,33.52,33.57,135600.0,22.5783,22.585,22.5514,22.585,135600.0
2012-11-01 12:45:00,33.57,33.62,33.57,33.61,91100.0,22.585,22.6186,22.585,22.6119,91100.0
2012-11-01 12:50:00,33.61,33.61,33.56,33.57,81600.0,22.6119,22.6119,22.5783,22.585,81600.0
2012-11-01 12:55:00,33.57,33.6,33.54,33.6,87100.0,22.585,22.6052,22.5648,22.6052,87100.0
2012-11-01 13:00:00,33.6,33.6,33.57,33.58,68500.0,22.6052,22.6052,22.585,22.5917,68500.0
2012-11-01 13:05:00,33.58,33.6,33.57,33.59,100300.0,22.5917,22.6052,22.585,22.5985,100300.0
2012-11-01 13:10:00,33.59,33.59,33.58,33.59,49100.0,22.5985,22.5985,22.5917,22.5985,49100.0
2012-11-01 13:15:00,33.59,33.6,33.58,33.6,65400.0,22.5985,22.6052,22.5917,22.6052,65400.0
2012-11-01 13:20:00,33.59,33.62,33.58,33.59,107300.0,22.5985,22.6186,22.5917,22.5985,107300.0
2012-11-01 13:25:00,33.59,33.61,33.58,33.61,54500.0,22.5985,22.6119,22.5917,22.6119,54500.0
2012-11-01 13:30:00,33.61,33.62,33.6,33.62,71900.0,22.6119,22.6186,22.6052,22.6186,71900.0
2012-11-01 13:35:00,33.62,33.63,33.61,33.62,69900.0,22.6186,22.6254,22.6119,22.6186,69900.0
2012-11-01 13:40:00,33.63,33.63,33.59,33.59,75300.0,22.6254,22.6254,22.5985,22.5985,75300.0
2012-11-01 13:45:00,33.59,33.6,33.59,33.59,36100.0,22.5985,22.6052,22.5985,22.5985,36100.0
2012-11-01 13:50:00,33.59,33.6,33.58,33.58,38500.0,22.5985,22.6052,22.5917,22.5917,38500.0
2012-11-01 13:55:00,33.59,33.59,33.58,33.59,32800.0,22.5985,22.5985,22.5917,22.5985,32800.0
2012-11-01 14:00:00,33.59,33.6,33.54,33.54,112700.0,22.5985,22.6052,22.5648,22.5648,112700.0
2012-11-01 14:05:00,33.55,33.56,33.5,33.51,120000.0,22.5716,22.5783,22.5379,22.5446,120000.0
2012-11-01 14:10:00,33.5,33.57,33.5,33.57,102700.0,22.5379,22.585,22.5379,22.585,102700.0
2012-11-01 14:15:00,33.57,33.59,33.55,33.55,126700.0,22.585,22.5985,22.5716,22.5716,126700.0
2012-11-01 14:20:00,33.55,33.59,33.52,33.58,196000.0,22.5716,22.5985,22.5514,22.5917,196000.0
2012-11-01 14:25:00,33.58,33.59,33.53,33.54,78600.0,22.5917,22.5985,22.5581,22.5648,78600.0
2012-11-01 14:30:00,33.54,33.6,33.52,33.6,174600.0,22.5648,22.6052,22.5514,22.6052,174600.0
2012-11-01 14:35:00,33.6,33.62,33.59,33.62,50600.0,22.6052,22.6186,22.5985,22.6186,50600.0
2012-11-01 14:40:00,33.62,33.62,33.55,33.59,181000.0,22.6186,22.6186,22.5716,22.5985,181000.0
2012-11-01 14:45:00,33.59,33.63,33.58,33.62,70500.0,22.5985,22.6254,22.5917,22.6186,70500.0
2012-11-01 14:50:00,33.63,33.63,33.59,33.61,178900.0,22.6254,22.6254,22.5985,22.6119,178900.0
2012-11-01 14:55:00,33.61,33.61,33.59,33.61,86300.0,22.6119,22.6119,22.5985,22.6119,86300.0
2012-11-01 15:00:00,33.6,33.61,33.59,33.59,57200.0,22.6052,22.6119,22.5985,22.5985,57200.0
2012-11-01 15:05:00,33.6,33.61,33.59,33.61,87800.0,22.6052,22.6119,22.5985,22.6119,87800.0
2012-11-01 15:10:00,33.6,33.61,33.6,33.61,42200.0,22.6052,22.6119,22.6052,22.6119,42200.0
2012-11-01 15:15:00,33.61,33.61,33.6,33.61,89700.0,22.6119,22.6119,22.6052,22.6119,89700.0
2012-11-01 15:20:00,33.6,33.61,33.49,33.5,280100.0,22.6052,22.6119,22.5312,22.5379,280100.0
2012-11-01 15:25:00,33.5,33.52,33.49,33.51,125000.0,22.5379,22.5514,22.5312,22.5446,125000.0
2012-11-01 15:30:00,33.5,33.53,33.49,33.5,378300.0,22.5379,22.5581,22.5312,22.5379,378300.0
2012-11-01 15:35:00,33.5,33.5,33.46,33.48,84000.0,22.5379,22.5379,22.511,22.5245,84000.0
2012-11-01 15:40:00,33.49,33.51,33.48,33.5,117300.0,22.5312,22.5446,22.5245,22.5379,117300.0
2012-11-01 15:45:00,33.51,33.51,33.49,33.51,212000.0,22.5446,22.5446,22.5312,22.5446,212000.0
2012-11-01 15:50:00,33.5,33.51,33.47,33.47,276800.0,22.5379,22.5446,22.5177,22.5177,276800.0
2012-11-01 15:55:00,33.48,33.48,33.44,33.48,390400.0,22.5245,22.5245,22.4975,22.5245,390400.0
2012-11-02 09:30:00,33.68,33.69,33.57,33.65,227000.0,22.659,22.6657,22.585,22.6388,227000.0
2012-11-02 09:35:00,33.63,33.67,33.61,33.66,67300.0,22.6254,22.6523,22.6119,22.6456,67300.0
2012-11-02 09:40:00,33.65,33.68,33.63,33.64,72900.0,22.6388,22.659,22.6254,22.6321,72900.0
2012-11-02 09:45:00,33.64,33.68,33.63,33.67,50700.0,22.6321,22.659,22.6254,22.6523,50700.0
2012-11-02 09:50:00,33.66,33.69,33.64,33.67,69400.0,22.6456,22.6657,22.6321,22.6523,69400.0
2012-11-02 09:55:00,33.67,33.67,33.61,33.62,44100.0,22.6523,22.6523,22.6119,22.6186,44100.0
2012-11-02 10:00:00,33.63,33.7,33.62,33.69,163500.0,22.6254,22.6725,22.6186,22.6657,163500.0
2012-11-02 10:05:00,33.7,33.75,33.68,33.74,105600.0,22.6725,22.7061,22.659,22.6994,105600.0
2012-11-02 10:10:00,33.74,33.75,33.71,33.71,95300.0,22.6994,22.7061,22.6792,22.6792,95300.0
2012-11-02 10:15:00,33.71,33.72,33.65,33.68,61500.0,22.6792,22.6859,22.6388,22.659,61500.0
2012-11-02 10:20:00,33.67,33.68,33.57,33.6,81000.0,22.6523,22.659,22.585,22.6052,81000.0
2012-11-02 10:25:00,33.61,33.68,33.61,33.66,86200.0,22.6119,22.659,22.6119,22.6456,86200.0
2012-11-02 10:30:00,33.66,33.69,33.66,33.68,42500.0,22.6456,22.6657,22.6456,22.659,42500.0
2012-11-02 10:35:00,33.69,33.69,33.66,33.66,69200.0,22.6657,22.6657,22.6456,22.6456,69200.0
2012-11-02 10:40:00,33.66,33.66,33.59,33.61,99900.0,22.6456,22.6456,22.5985,22.6119,99900.0
2012-11-02 10:45:00,33.61,33.65,33.59,33.64,122900.0,22.6119,22.6388,22.5985,22.6321,122900.0
2012-11-02 10:50:00,33.63,33.65,33.59,33.61,104600.0,22.6254,22.6388,22.5985,22.6119,104600.0
2012-11-02 10:55:00,33.6,33.65,33.6,33.64,188300.0,22.6052,22.6388,22.6052,22.6321,188300.0
2012-11-02 11:00:00,33.63,33.66,33.59,33.6,104000.0,22.6254,22.6456,22.5985,22.6052,104000.0
2012-11-02 11:05:00,33.6,33.65,33.59,33.63,58400.0,22.6052,22.6388,22.5985,22.6254,58400.0
2012-11-02 11:10:00,33.63,33.64,33.59,33.61,80600.0,22.6254,22.6321,22.5985,22.6119,80600.0
2012-11-02 11:15:00,33.61,33.61,33.52,33.52,59500.0,22.6119,22.6119,22.5514,22.5514,59500.0
2012-11-02 11:20:00,33.52,33.55,33.52,33.53,38800.0,22.5514,22.5716,22.5514,22.5581,38800.0
2012-11-02 11:25:00,33.53,33.57,33.52,33.55,47700.0,22.5581,22.585,22.5514,22.5716,47700.0
2012-11-02 11:30:00,33.55,33.57,33.54,33.56,55700.0,22.5716,22.585,22.5648,22.5783,55700.0
2012-11-02 11:35:00,33.56,33.58,33.55,33.56,27200.0,22.5783,22.5917,22.5716,22.5783,27200.0
2012-11-02 11:40:00,33.57,33.59,33.56,33.59,27200.0,22.585,22.5985,22.5783,22.5985,27200.0
2012-11-02 11:45:00,33.59,33.6,33.58,33.59,52400.0,22.5985,22.6052,22.5917,22.5985,52400.0
2012-11-02 11:50:00,33.58,33.6,33.58,33.6,35400.0,22.5917,22.6052,22.5917,22.6052,35400.0
2012-11-02 11:55:00,33.6,33.63,33.59,33.63,21900.0,22.6052,22.6254,22.5985,22.6254,21900.0
2012-11-02 12:00:00,33.63,33.63,33.56,33.56,81800.0,22.6254,22.6254,22.5783,22.5783,81800.0
2012-11-02 12:05:00,33.56,33.57,33.55,33.56,39900.0,22.5783,22.585,22.5716,22.5783,39900.0
2012-11-02 12:10:00,33.56,33.58,33.55,33.57,49500.0,22.5783,22.5917,22.5716,22.585,49500.0
2012-11-02 12:15:00,33.58,33.59,33.56,33.57,44500.0,22.5917,22.5985,22.5783,22.585,44500.0
2012-11-02 12:20:00,33.58,33.6,33.57,33.57,79200.0,22.5917,22.6052,22.585,22.585,79200.0
2012-11-02 12:25:00,33.58,33.58,33.57,33.58,33700.0,22.5917,22.5917,22.585,22.5917,33700.0
2012-11-02 12:30:00,33.57,33.61,33.57,33.6,44800.0,22.585,22.6119,22.585,22.6052,44800.0
2012-11-02 12:35:00,33.6,33.62,33.59,33.62,25000.0,22.6052,22.6186,22.5985,22.6186,25000.0
2012-11-02 12:40:00,33.61,33.62,33.61,33.62,10100.0,22.6119,22.6186,22.6119,22.6186,10100.0
2012-11-02 12:45:00,33.62,33.65,33.61,33.63,53100.0,22.6186,22.6388,22.6119,22.6254,53100.0
2012-11-02 12:50:00,33.64,33.64,33.62,33.63,33200.0,22.6321,22.6321,22.6186,22.6254,33200.0
2012-11-02 12:55:00,33.63,33.63,33.56,33.57,76600.0,22.6254,22.6254,22.5783,22.585,76600.0
2012-11-02 13:00:00,33.58,33.61,33.57,33.6,28500.0,22.5917,22.6119,22.585,22.6052,28500.0
2012-11-02 13:05:00,33.61,33.61,33.57,33.58,55400.0,22.6119,22.6119,22.585,22.5917,55400.0
2012-11-02 13:10:00,33.58,33.61,33.57,33.59,65600.0,22.5917,22.6119,22.585,22.5985,65600.0
2012-11-02 13:15:00,33.58,33.61,33.54,33.6,235100.0,22.5917,22.6119,22.5648,22.6052,235100.0
2012-11-02 13:20:00,33.6,33.6,33.58,33.58,33200.0,22.6052,22.6052,22.5917,22.5917,33200.0
2012-11-02 13:25:00,33.59,33.61,33.58,33.6,57700.0,22.5985,22.6119,22.5917,22.6052,57700.0
2012-11-02 13:30:00,33.61,33.63,33.6,33.6,160200.0,22.6119,22.6254,22.6052,22.6052,160200.0
2012-11-02 13:35:00,33.6,33.62,33.59,33.59,73000.0,22.6052,22.6186,22.5985,22.5985,73000.0
2012-11-02 13:40:00,33.59,33.61,33.59,33.6,16500.0,22.5985,22.6119,22.5985,22.6052,16500.0
2012-11-02 13:45:00,33.59,33.6,33.55,33.56,77700.0,22.5985,22.6052,22.5716,22.5783,77700.0
2012-11-02 13:50:00,33.55,33.55,33.5,33.51,132900.0,22.5716,22.5716,22.5379,22.5446,132900.0
2012-11-02 13:55:00,33.51,33.53,33.48,33.48,70400.0,22.5446,22.5581,22.5245,22.5245,70400.0
2012-11-02 14:00:00,33.48,33.51,33.43,33.44,119800.0,22.5245,22.5446,22.4908,22.4975,119800.0
2012-11-02 14:05:00,33.44,33.45,33.43,33.44,64900.0,22.4975,22.5043,22.4908,22.4975,64900.0
2012-11-02 14:10:00,33.44,33.45,33.42,33.42,53500.0,22.4975,22.5043,22.4841,22.4841,53500.0
2012-11-02 14:15:00,33.42,33.44,33.39,33.4,147300.0,22.4841,22.4975,22.4639,22.4706,147300.0
2012-11-02 14:20:00,33.4,33.42,33.4,33.42,65000.0,22.4706,22.4841,22.4706,22.4841,65000.0
2012-11-02 14:25:00,33.42,33.42,33.4,33.42,118300.0,22.4841,22.4841,22.4706,22.4841,118300.0
2012-11-02 14:30:00,33.41,33.42,33.4,33.41,97700.0,22.4774,22.4841,22.4706,22.4774,97700.0
2012-11-02 14:35:00,33.41,33.41,33.32,33.34,112100.0,22.4774,22.4774,22.4168,22.4303,112100.0
2012-11-02 14:40:00,33.34,33.36,33.32,33.36,52600.0,22.4303,22.4437,22.4168,22.4437,52600.0
2012-11-02 14:45:00,33.36,33.36,33.31,33.33,78600.0,22.4437,22.4437,22.4101,22.4235,78600.0
2012-11-02 14:50:00,33.33,33.36,33.33,33.36,26400.0,22.4235,22.4437,22.4235,22.4437,26400.0
2012-11-02 14:55:00,33.36,33.39,33.34,33.38,59000.0,22.4437,22.4639,22.4303,22.4572,59000.0
2012-11-02 15:00:00,33.38,33.39,33.35,33.36,128300.0,22.4572,22.4639,22.437,22.4437,128300.0
2012-11-02 15:05:00,33.36,33.36,33.33,33.34,99500.0,22.4437,22.4437,22.4235,22.4303,99500.0
2012-11-02 15:10:00,33.33,33.35,33.31,33.34,62600.0,22.4235,22.437,22.4101,22.4303,62600.0
2012-11-02 15:15:00,33.33,33.35,33.31,33.32,82500.0,22.4235,22.437,22.4101,22.4168,82500.0
2012-11-02 15:20:00,33.33,33.35,33.32,33.33,62200.0,22.4235,22.437,22.4168,22.4235,62200.0
2012-11-02 15:25:00,33.34,33.35,33.31,33.31,43900.0,22.4303,22.437,22.4101,22.4101,43900.0
2012-11-02 15:30:00,33.31,33.32,33.24,33.26,119400.0,22.4101,22.4168,22.363,22.3764,119400.0
2012-11-02 15:35:00,33.25,33.26,33.21,33.21,135600.0,22.3697,22.3764,22.3428,22.3428,135600.0
2012-11-02 15:40:00,33.21,33.26,33.21,33.25,170600.0,22.3428,22.3764,22.3428,22.3697,170600.0
2012-11-02 15:45:00,33.25,33.25,33.17,33.21,304500.0,22.3697,22.3697,22.3159,22.3428,304500.0
2012-11-02 15:50:00,33.21,33.23,33.18,33.18,487000.0,22.3428,22.3563,22.3226,22.3226,487000.0
2012-11-02 15:55:00,33.18,33.2,33.17,33.19,697600.0,22.3226,22.3361,22.3159,22.3294,697600.0
2012-11-05 09:30:00,33.1,33.15,33.03,33.12,155300.0,22.2688,22.3024,22.2217,22.2823,155300.0
2012-11-05 09:35:00,33.12,33.12,32.97,33.04,112400.0,22.2823,22.2823,22.1813,22.2284,112400.0
2012-11-05 09:40:00,33.03,33.1,33.01,33.07,116200.0,22.2217,22.2688,22.2083,22.2486,116200.0
2012-11-05 09:45:00,33.07,33.13,33.05,33.07,99800.0,22.2486,22.289,22.2352,22.2486,99800.0
2012-11-05 09:50:00,33.06,33.08,33.04,33.06,68400.0,22.2419,22.2554,22.2284,22.2419,68400.0
2012-11-05 09:55:00,33.06,33.1,33.04,33.08,47400.0,22.2419,22.2688,22.2284,22.2554,47400.0
2012-11-05 10:00:00,33.08,33.1,33.05,33.08,82100.0,22.2554,22.2688,22.2352,22.2554,82100.0
2012-11-05 10:05:00,33.08,33.11,33.04,33.07,324100.0,22.2554,22.2755,22.2284,22.2486,324100.0
2012-11-05 10:10:00,33.07,33.09,33.06,33.09,42000.0,22.2486,22.2621,22.2419,22.2621,42000.0
2012-11-05 10:15:00,33.08,33.1,33.08,33.1,72800.0,22.2554,22.2688,22.2554,22.2688,72800.0
2012-11-05 10:20:00,33.09,33.12,33.07,33.1,90900.0,22.2621,22.2823,22.2486,22.2688,90900.0
2012-11-05 10:25:00,33.1,33.11,33.05,33.06,48400.0,22.2688,22.2755,22.2352,22.2419,48400.0
2012-11-05 10:30:00,33.06,33.11,33.05,33.11,112900.0,22.2419,22.2755,22.2352,22.2755,112900.0
2012-11-05 10:35:00,33.11,33.14,33.09,33.11,146600.0,22.2755,22.2957,22.2621,22.2755,146600.0
2012-11-05 10:40:00,33.1,33.16,33.1,33.16,73400.0,22.2688,22.3092,22.2688,22.3092,73400.0
2012-11-05 10:45:00,33.16,33.17,33.12,33.14,72000.0,22.3092,22.3159,22.2823,22.2957,72000.0
2012-11-05 10:50:00,33.14,33.17,33.12,33.16,143100.0,22.2957,22.3159,22.2823,22.3092,143100.0
2012-11-05 10:55:00,33.16,33.17,33.14,33.15,56500.0,22.3092,22.3159,22.2957,22.3024,56500.0
2012-11-05 11:00:00,33.15,33.17,33.13,33.17,68600.0,22.3024,22.3159,22.289,22.3159,68600.0
2012-11-05 11:05:00,33.17,33.17,33.14,33.16,54800.0,22.3159,22.3159,22.2957,22.3092,54800.0
2012-11-05 11:10:00,33.15,33.18,33.15,33.17,38300.0,22.3024,22.3226,22.3024,22.3159,38300.0
2012-11-05 11:15:00,33.17,33.21,33.16,33.2,128900.0,22.3159,22.3428,22.3092,22.3361,128900.0
2012-11-05 11:20:00,33.2,33.21,33.18,33.19,85300.0,22.3361,22.3428,22.3226,22.3294,85300.0
2012-11-05 11:25:00,33.19,33.2,33.16,33.17,69300.0,22.3294,22.3361,22.3092,22.3159,69300.0
2012-11-05 11:30:00,33.17,33.19,33.15,33.17,98700.0,22.3159,22.3294,22.3024,22.3159,98700.0
2012-11-05 11:35:00,33.17,33.2,33.15,33.19,74500.0,22.3159,22.3361,22.3024,22.3294,74500.0
2012-11-05 11:40:00,33.19,33.2,33.18,33.2,47800.0,22.3294,22.3361,22.3226,22.3361,47800.0
2012-11-05 11:45:00,33.2,33.2,33.17,33.2,34700.0,22.3361,22.3361,22.3159,22.3361,34700.0
2012-11-05 11:50:00,33.2,33.2,33.17,33.18,35600.0,22.3361,22.3361,22.3159,22.3226,35600.0
2012-11-05 11:55:00,33.18,33.2,33.16,33.2,90300.0,22.3226,22.3361,22.3092,22.3361,90300.0
2012-11-05 12:00:00,33.19,33.2,33.18,33.18,32100.0,22.3294,22.3361,22.3226,22.3226,32100.0
2012-11-05 12:05:00,33.19,33.2,33.19,33.2,30400.0,22.3294,22.3361,22.3294,22.3361,30400.0
2012-11-05 12:10:00,33.2,33.21,33.19,33.19,65600.0,22.3361,22.3428,22.3294,22.3294,65600.0
2012-11-05 12:15:00,33.19,33.2,33.18,33.19,45200.0,22.3294,22.3361,22.3226,22.3294,45200.0
2012-11-05 12:20:00,33.2,33.2,33.14,33.14,128400.0,22.3361,22.3361,22.2957,22.2957,128400.0
2012-11-05 12:25:00,33.14,33.17,33.13,33.16,110600.0,22.2957,22.3159,22.289,22.3092,110600.0
2012-11-05 12:30:00,33.16,33.17,33.12,33.14,150500.0,22.3092,22.3159,22.2823,22.2957,150500.0
2012-11-05 12:35:00,33.14,33.15,33.11,33.15,26600.0,22.2957,22.3024,22.2755,22.3024,26600.0
2012-11-05 12:40:00,33.15,33.15,33.07,33.08,70000.0,22.3024,22.3024,22.2486,22.2554,70000.0
2012-11-05 12:45:00,33.07,33.13,33.07,33.13,46100.0,22.2486,22.289,22.2486,22.289,46100.0
2012-11-05 12:50:00,33.12,33.14,33.1,33.11,128300.0,22.2823,22.2957,22.2688,22.2755,128300.0
2012-11-05 12:55:00,33.1,33.13,33.08,33.11,81700.0,22.2688,22.289,22.2554,22.2755,81700.0
2012-11-05 13:00:00,33.1,33.12,33.1,33.1,35600.0,22.2688,22.2823,22.2688,22.2688,35600.0
2012-11-05 13:05:00,33.11,33.11,33.07,33.1,81300.0,22.2755,22.2755,22.2486,22.2688,81300.0
2012-11-05 13:10:00,33.1,33.15,33.1,33.1,79700.0,22.2688,22.3024,22.2688,22.2688,79700.0
2012-11-05 13:15:00,33.1,33.15,33.1,33.15,71100.0,22.2688,22.3024,22.2688,22.3024,71100.0
2012-11-05 13:20:00,33.14,33.15,33.14,33.15,14700.0,22.2957,22.3024,22.2957,22.3024,14700.0
2012-11-05 13:25:00,33.15,33.15,33.14,33.14,40700.0,22.3024,22.3024,22.2957,22.2957,40700.0
2012-11-05 13:30:00,33.15,33.18,33.14,33.18,134300.0,22.3024,22.3226,22.2957,22.3226,134300.0
2012-11-05 13:35:00,33.17,33.18,33.14,33.14,77900.0,22.3159,22.3226,22.2957,22.2957,77900.0
2012-11-05 13:40:00,33.14,33.14,33.11,33.11,34200.0,22.2957,22.2957,22.2755,22.2755,34200.0
2012-11-05 13:45:00,33.12,33.13,33.08,33.11,64900.0,22.2823,22.289,22.2554,22.2755,64900.0
2012-11-05 13:50:00,33.1,33.11,33.07,33.09,58200.0,22.2688,22.2755,22.2486,22.2621,58200.0
2012-11-05 13:55:00,33.09,33.12,33.06,33.07,97600.0,22.2621,22.2823,22.2419,22.2486,97600.0
2012-11-05 14:00:00,33.07,33.08,33.06,33.07,122000.0,22.2486,22.2554,22.2419,22.2486,122000.0
2012-11-05 14:05:00,33.08,33.08,33.07,33.07,33900.0,22.2554,22.2554,22.2486,22.2486,33900.0
2012-11-05 14:10:00,33.07,33.08,33.02,33.02,67500.0,22.2486,22.2554,22.215,22.215,67500.0
2012-11-05 14:15:00,33.03,33.04,33.02,33.02,36200.0,22.2217,22.2284,22.215,22.215,36200.0
2012-11-05 14:20:00,33.02,33.03,33.0,33.02,45100.0,22.215,22.2217,22.2015,22.215,45100.0
2012-11-05 14:25:00,33.01,33.07,33.01,33.04,68800.0,22.2083,22.2486,22.2083,22.2284,68800.0
2012-11-05 14:30:00,33.05,33.09,33.05,33.09,70300.0,22.2352,22.2621,22.2352,22.2621,70300.0
2012-11-05 14:35:00,33.08,33.1,33.07,33.07,39600.0,22.2554,22.2688,22.2486,22.2486,39600.0
2012-11-05 14:40:00,33.08,33.1,33.06,33.06,64300.0,22.2554,22.2688,22.2419,22.2419,64300.0
2012-11-05 14:45:00,33.07,33.08,33.05,33.05,102800.0,22.2486,22.2554,22.2352,22.2352,102800.0
2012-11-05 14:50:00,33.06,33.07,33.04,33.04,149500.0,22.2419,22.2486,22.2284,22.2284,149500.0
2012-11-05 14:55:00,33.05,33.06,33.04,33.05,30900.0,22.2352,22.2419,22.2284,22.2352,30900.0
2012-11-05 15:00:00,33.06,33.11,33.05,33.09,244300.0,22.2419,22.2755,22.2352,22.2621,244300.0
2012-11-05 15:05:00,33.1,33.12,33.07,33.1,110800.0,22.2688,22.2823,22.2486,22.2688,110800.0
2012-11-05 15:10:00,33.1,33.1,33.06,33.08,90100.0,22.2688,22.2688,22.2419,22.2554,90100.0
2012-11-05 15:15:00,33.09,33.11,33.08,33.08,91700.0,22.2621,22.2755,22.2554,22.2554,91700.0
2012-11-05 15:20:00,33.08,33.11,33.08,33.09,53900.0,22.2554,22.2755,22.2554,22.2621,53900.0
2012-11-05 15:25:00,33.1,33.11,33.09,33.1,67800.0,22.2688,22.2755,22.2621,22.2688,67800.0
2012-11-05 15:30:00,33.1,33.11,33.07,33.08,93800.0,22.2688,22.2755,22.2486,22.2554,93800.0
2012-11-05 15:35:00,33.09,33.11,33.08,33.1,95800.0,22.2621,22.2755,22.2554,22.2688,95800.0
2012-11-05 15:40:00,33.1,33.14,33.09,33.14,242500.0,22.2688,22.2957,22.2621,22.2957,242500.0
2012-11-05 15:45:00,33.14,33.16,33.13,33.14,130100.0,22.2957,22.3092,22.289,22.2957,130100.0
2012-11-05 15:50:00,33.14,33.17,33.11,33.14,261100.0,22.2957,22.3159,22.2755,22.2957,261100.0
2012-11-05 15:55:00,33.14,33.14,33.09,33.1,340000.0,22.2957,22.2957,22.2621,22.2688,340000.0
2012-11-06 09:30:00,33.2,33.27,33.14,33.24,100300.0,22.3361,22.3832,22.2957,22.363,100300.0
2012-11-06 09:35:00,33.25,33.25,33.15,33.17,78700.0,22.3697,22.3697,22.3024,22.3159,78700.0
2012-11-06 09:40:00,33.18,33.25,33.16,33.16,62800.0,22.3226,22.3697,22.3092,22.3092,62800.0
2012-11-06 09:45:00,33.16,33.21,33.14,33.18,57000.0,22.3092,22.3428,22.2957,22.3226,57000.0
2012-11-06 09:50:00,33.18,33.2,33.12,33.17,49400.0,22.3226,22.3361,22.2823,22.3159,49400.0
2012-11-06 09:55:00,33.17,33.19,33.15,33.17,93000.0,22.3159,22.3294,22.3024,22.3159,93000.0
2012-11-06 10:00:00,33.16,33.18,33.13,33.16,63600.0,22.3092,22.3226,22.289,22.3092,63600.0
2012-11-06 10:05:00,33.16,33.17,33.1,33.11,52600.0,22.3092,22.3159,22.2688,22.2755,52600.0
2012-11-06 10:10:00,33.11,33.12,33.1,33.12,41200.0,22.2755,22.2823,22.2688,22.2823,41200.0
2012-11-06 10:15:00,33.12,33.13,33.11,33.12,45500.0,22.2823,22.289,22.2755,22.2823,45500.0
2012-11-06 10:20:00,33.12,33.14,33.09,33.13,78700.0,22.2823,22.2957,22.2621,22.289,78700.0
2012-11-06 10:25:00,33.13,33.13,33.08,33.09,65700.0,22.289,22.289,22.2554,22.2621,65700.0
2012-11-06 10:30:00,33.09,33.11,33.05,33.07,85700.0,22.2621,22.2755,22.2352,22.2486,85700.0
2012-11-06 10:35:00,33.07,33.07,33.04,33.07,76500.0,22.2486,22.2486,22.2284,22.2486,76500.0
2012-11-06 10:40:00,33.06,33.11,33.05,33.09,87900.0,22.2419,22.2755,22.2352,22.2621,87900.0
2012-11-06 10:45:00,33.09,33.12,33.06,33.09,154500.0,22.2621,22.2823,22.2419,22.2621,154500.0
2012-11-06 10:50:00,33.09,33.12,33.08,33.1,73300.0,22.2621,22.2823,22.2554,22.2688,73300.0
2012-11-06 10:55:00,33.1,33.12,33.08,33.12,113800.0,22.2688,22.2823,22.2554,22.2823,113800.0
2012-11-06 11:00:00,33.11,33.15,33.1,33.14,62100.0,22.2755,22.3024,22.2688,22.2957,62100.0
2012-11-06 11:05:00,33.14,33.16,33.12,33.16,45300.0,22.2957,22.3092,22.2823,22.3092,45300.0
2012-11-06 11:10:00,33.16,33.23,33.15,33.21,111100.0,22.3092,22.3563,22.3024,22.3428,111100.0
2012-11-06 11:15:00,33.21,33.25,33.2,33.25,60800.0,22.3428,22.3697,22.3361,22.3697,60800.0
2012-11-06 11:20:00,33.24,33.27,33.24,33.26,116000.0,22.363,22.3832,22.363,22.3764,116000.0
2012-11-06 11:25:00,33.26,33.27,33.24,33.27,43600.0,22.3764,22.3832,22.363,22.3832,43600.0
2012-11-06 11:30:00,33.26,33.29,33.25,33.27,53800.0,22.3764,22.3966,22.3697,22.3832,53800.0
2012-11-06 11:35:00,33.27,33.43,33.27,33.39,165400.0,22.3832,22.4908,22.3832,22.4639,165400.0
2012-11-06 11:40:00,33.39,33.44,33.39,33.43,102400.0,22.4639,22.4975,22.4639,22.4908,102400.0
2012-11-06 11:45:00,33.43,33.45,33.42,33.44,73000.0,22.4908,22.5043,22.4841,22.4975,73000.0
2012-11-06 11:50:00,33.43,33.45,33.39,33.43,143900.0,22.4908,22.5043,22.4639,22.4908,143900.0
2012-11-06 11:55:00,33.43,33.43,33.38,33.39,116800.0,22.4908,22.4908,22.4572,22.4639,116800.0
2012-11-06 12:00:00,33.39,33.45,33.38,33.43,97000.0,22.4639,22.5043,22.4572,22.4908,97000.0
2012-11-06 12:05:00,33.44,33.45,33.4,33.41,59700.0,22.4975,22.5043,22.4706,22.4774,59700.0
2012-11-06 12:10:00,33.4,33.42,33.37,33.41,77200.0,22.4706,22.4841,22.4505,22.4774,77200.0
2012-11-06 12:15:00,33.41,33.42,33.35,33.35,51000.0,22.4774,22.4841,22.437,22.437,51000.0
2012-11-06 12:20:00,33.35,33.41,33.35,33.4,73800.0,22.437,22.4774,22.437,22.4706,73800.0
2012-11-06 12:25:00,33.4,33.41,33.35,33.35,58600.0,22.4706,22.4774,22.437,22.437,58600.0
2012-11-06 12:30:00,33.36,33.38,33.34,33.36,45500.0,22.4437,22.4572,22.4303,22.4437,45500.0
2012-11-06 12:35:00,33.36,33.36,33.34,33.34,34600.0,22.4437,22.4437,22.4303,22.4303,34600.0
2012-11-06 12:40:00,33.34,33.39,33.34,33.35,46300.0,22.4303,22.4639,22.4303,22.437,46300.0
2012-11-06 12:45:00,33.35,33.36,33.29,33.29,69500.0,22.437,22.4437,22.3966,22.3966,69500.0
2012-11-06 12:50:00,33.29,33.34,33.28,33.3,27400.0,22.3966,22.4303,22.3899,22.4034,27400.0
2012-11-06 12:55:00,33.3,33.32,33.29,33.32,30300.0,22.4034,22.4168,22.3966,22.4168,30300.0
2012-11-06 13:00:00,33.32,33.33,33.31,33.32,49100.0,22.4168,22.4235,22.4101,22.4168,49100.0
2012-11-06 13:05:00,33.32,33.36,33.3,33.36,39200.0,22.4168,22.4437,22.4034,22.4437,39200.0
2012-11-06 13:10:00,33.36,33.36,33.31,33.36,49600.0,22.4437,22.4437,22.4101,22.4437,49600.0
2012-11-06 13:15:00,33.37,33.37,33.31,33.34,36400.0,22.4505,22.4505,22.4101,22.4303,36400.0
2012-11-06 13:20:00,33.34,33.39,33.32,33.38,41100.0,22.4303,22.4639,22.4168,22.4572,41100.0
2012-11-06 13:25:00,33.37,33.41,33.37,33.4,53600.0,22.4505,22.4774,22.4505,22.4706,53600.0
2012-11-06 13:30:00,33.4,33.43,33.39,33.4,28100.0,22.4706,22.4908,22.4639,22.4706,28100.0
2012-11-06 13:35:00,33.4,33.41,33.39,33.41,33500.0,22.4706,22.4774,22.4639,22.4774,33500.0
2012-11-06 13:40:00,33.4,33.41,33.36,33.37,41200.0,22.4706,22.4774,22.4437,22.4505,41200.0
2012-11-06 13:45:00,33.38,33.39,33.36,33.38,18400.0,22.4572,22.4639,22.4437,22.4572,18400.0
2012-11-06 13:50:00,33.39,33.39,33.35,33.36,59700.0,22.4639,22.4639,22.437,22.4437,59700.0
2012-11-06 13:55:00,33.36,33.36,33.3,33.32,37300.0,22.4437,22.4437,22.4034,22.4168,37300.0
2012-11-06 14:00:00,33.32,33.34,33.3,33.32,42800.0,22.4168,22.4303,22.4034,22.4168,42800.0
2012-11-06 14:05:00,33.31,33.32,33.29,33.3,44700.0,22.4101,22.4168,22.3966,22.4034,44700.0
2012-11-06 14:10:00,33.3,33.3,33.27,33.27,79700.0,22.4034,22.4034,22.3832,22.3832,79700.0
2012-11-06 14:15:00,33.27,33.29,33.27,33.28,60400.0,22.3832,22.3966,22.3832,22.3899,60400.0
2012-11-06 14:20:00,33.29,33.31,33.28,33.31,157800.0,22.3966,22.4101,22.3899,22.4101,157800.0
2012-11-06 14:25:00,33.31,33.32,33.28,33.31,108600.0,22.4101,22.4168,22.3899,22.4101,108600.0
2012-11-06 14:30:00,33.3,33.35,33.3,33.34,53300.0,22.4034,22.437,22.4034,22.4303,53300.0
2012-11-06 14:35:00,33.35,33.37,33.34,33.35,59500.0,22.437,22.4505,22.4303,22.437,59500.0
2012-11-06 14:40:00,33.35,33.35,33.34,33.35,44000.0,22.437,22.437,22.4303,22.437,44000.0
2012-11-06 14:45:00,33.34,33.36,33.3,33.31,84100.0,22.4303,22.4437,22.4034,22.4101,84100.0
2012-11-06 14:50:00,33.32,33.33,33.27,33.27,56700.0,22.4168,22.4235,22.3832,22.3832,56700.0
2012-11-06 14:55:00,33.27,33.3,33.26,33.29,60300.0,22.3832,22.4034,22.3764,22.3966,60300.0
2012-11-06 15:00:00,33.29,33.31,33.28,33.29,43500.0,22.3966,22.4101,22.3899,22.3966,43500.0
2012-11-06 15:05:00,33.29,33.31,33.27,33.28,72900.0,22.3966,22.4101,22.3832,22.3899,72900.0
2012-11-06 15:10:00,33.27,33.29,33.26,33.28,61900.0,22.3832,22.3966,22.3764,22.3899,61900.0
2012-11-06 15:15:00,33.28,33.31,33.27,33.3,66300.0,22.3899,22.4101,22.3832,22.4034,66300.0
2012-11-06 15:20:00,33.31,33.31,33.25,33.27,100300.0,22.4101,22.4101,22.3697,22.3832,100300.0
2012-11-06 15:25:00,33.27,33.29,33.23,33.26,138800.0,22.3832,22.3966,22.3563,22.3764,138800.0
2012-11-06 15:30:00,33.26,33.27,33.22,33.26,86200.0,22.3764,22.3832,22.3495,22.3764,86200.0
2012-11-06 15:35:00,33.26,33.26,33.2,33.23,104200.0,22.3764,22.3764,22.3361,22.3563,104200.0
2012-11-06 15:40:00,33.23,33.24,33.21,33.23,98300.0,22.3563,22.363,22.3428,22.3563,98300.0
2012-11-06 15:45:00,33.23,33.28,33.21,33.28,140900.0,22.3563,22.3899,22.3428,22.3899,140900.0
2012-11-06 15:50:00,33.28,33.28,33.21,33.21,132900.0,22.3899,22.3899,22.3428,22.3428,132900.0
2012-11-06 15:55:00,33.22,33.26,33.21,33.25,432500.0,22.3495,22.3764,22.3428,22.3697,432500.0
2012-11-07 09:30:00,33.05,33.05,32.86,32.99,239000.0,22.2352,22.2352,22.1073,22.1948,239000.0
2012-11-07 09:35:00,32.99,32.99,32.86,32.95,110800.0,22.1948,22.1948,22.1073,22.1679,110800.0
2012-11-07 09:40:00,32.94,33.11,32.94,32.98,164500.0,22.1612,22.2755,22.1612,22.1881,164500.0
2012-11-07 09:45:00,32.97,33.02,32.94,33.02,136500.0,22.1813,22.215,22.1612,22.215,136500.0
2012-11-07 09:50:00,33.03,33.03,32.9,32.92,82700.0,22.2217,22.2217,22.1343,22.1477,82700.0
2012-11-07 09:55:00,32.91,32.93,32.86,32.86,97500.0,22.141,22.1544,22.1073,22.1073,97500.0
2012-11-07 10:00:00,32.86,32.87,32.76,32.76,185400.0,22.1073,22.1141,22.0401,22.0401,185400.0
2012-11-07 10:05:00,32.77,32.81,32.75,32.79,84100.0,22.0468,22.0737,22.0333,22.0602,84100.0
2012-11-07 10:10:00,32.8,32.8,32.72,32.74,134500.0,22.067,22.067,22.0132,22.0266,134500.0
2012-11-07 10:15:00,32.74,32.74,32.62,32.62,173500.0,22.0266,22.0266,21.9459,21.9459,173500.0
2012-11-07 10:20:00,32.63,32.67,32.58,32.64,328400.0,21.9526,21.9795,21.919,21.9593,328400.0
2012-11-07 10:25:00,32.63,32.64,32.52,32.57,230600.0,21.9526,21.9593,21.8786,21.9122,230600.0
2012-11-07 10:30:00,32.57,32.71,32.57,32.67,185500.0,21.9122,22.0064,21.9122,21.9795,185500.0
2012-11-07 10:35:00,32.67,32.69,32.61,32.63,132600.0,21.9795,21.993,21.9391,21.9526,132600.0
2012-11-07 10:40:00,32.64,32.71,32.63,32.68,116900.0,21.9593,22.0064,21.9526,21.9862,116900.0
2012-11-07 10:45:00,32.68,32.69,32.55,32.56,172200.0,21.9862,21.993,21.8988,21.9055,172200.0
2012-11-07 10:50:00,32.55,32.62,32.55,32.57,161500.0,21.8988,21.9459,21.8988,21.9122,161500.0
2012-11-07 10:55:00,32.56,32.57,32.47,32.47,219700.0,21.9055,21.9122,21.845,21.845,219700.0
2012-11-07 11:00:00,32.48,32.56,32.45,32.56,278500.0,21.8517,21.9055,21.8315,21.9055,278500.0
2012-11-07 11:05:00,32.56,32.62,32.56,32.59,96500.0,21.9055,21.9459,21.9055,21.9257,96500.0
2012-11-07 11:10:00,32.58,32.59,32.54,32.55,83700.0,21.919,21.9257,21.8921,21.8988,83700.0
2012-11-07 11:15:00,32.54,32.54,32.47,32.48,96200.0,21.8921,21.8921,21.845,21.8517,96200.0
2012-11-07 11:20:00,32.48,32.52,32.45,32.47,109900.0,21.8517,21.8786,21.8315,21.845,109900.0
2012-11-07 11:25:00,32.48,32.49,32.4,32.42,149200.0,21.8517,21.8584,21.7979,21.8113,149200.0
2012-11-07 11:30:00,32.43,32.45,32.33,32.41,242800.0,21.818,21.8315,21.7508,21.8046,242800.0
2012-11-07 11:35:00,32.41,32.47,32.4,32.45,91000.0,21.8046,21.845,21.7979,21.8315,91000.0
2012-11-07 11:40:00,32.45,32.47,32.43,32.44,109400.0,21.8315,21.845,21.818,21.8248,109400.0
2012-11-07 11:45:00,32.44,32.45,32.4,32.44,82500.0,21.8248,21.8315,21.7979,21.8248,82500.0
2012-11-07 11:50:00,32.45,32.47,32.43,32.45,91900.0,21.8315,21.845,21.818,21.8315,91900.0
2012-11-07 11:55:00,32.45,32.51,32.45,32.5,90100.0,21.8315,21.8719,21.8315,21.8651,90100.0
2012-11-07 12:00:00,32.51,32.55,32.5,32.52,65900.0,21.8719,21.8988,21.8651,21.8786,65900.0
2012-11-07 12:05:00,32.53,32.53,32.49,32.52,68400.0,21.8853,21.8853,21.8584,21.8786,68400.0
2012-11-07 12:10:00,32.52,32.55,32.5,32.51,61200.0,21.8786,21.8988,21.8651,21.8719,61200.0
2012-11-07 12:15:00,32.51,32.57,32.51,32.57,37500.0,21.8719,21.9122,21.8719,21.9122,37500.0
2012-11-07 12:20:00,32.56,32.59,32.55,32.58,65200.0,21.9055,21.9257,21.8988,21.919,65200.0
2012-11-07 12:25:00,32.57,32.58,32.55,32.57,57800.0,21.9122,21.919,21.8988,21.9122,57800.0
2012-11-07 12:30:00,32.56,32.63,32.56,32.63,114000.0,21.9055,21.9526,21.9055,21.9526,114000.0
2012-11-07 12:35:00,32.63,32.65,32.59,32.65,102400.0,21.9526,21.9661,21.9257,21.9661,102400.0
2012-11-07 12:40:00,32.64,32.67,32.61,32.63,66500.0,21.9593,21.9795,21.9391,21.9526,66500.0
2012-11-07 12:45:00,32.64,32.66,32.63,32.64,52100.0,21.9593,21.9728,21.9526,21.9593,52100.0
2012-11-07 12:50:00,32.63,32.64,32.63,32.64,11500.0,21.9526,21.9593,21.9526,21.9593,11500.0
2012-11-07 12:55:00,32.63,32.65,32.61,32.65,90400.0,21.9526,21.9661,21.9391,21.9661,90400.0
2012-11-07 13:00:00,32.65,32.7,32.65,32.69,79200.0,21.9661,21.9997,21.9661,21.993,79200.0
2012-11-07 13:05:00,32.7,32.78,32.7,32.77,119000.0,21.9997,22.0535,21.9997,22.0468,119000.0
2012-11-07 13:10:00,32.77,32.8,32.72,32.73,66600.0,22.0468,22.067,22.0132,22.0199,66600.0
2012-11-07 13:15:00,32.72,32.73,32.67,32.68,55200.0,22.0132,22.0199,21.9795,21.9862,55200.0
2012-11-07 13:20:00,32.69,32.73,32.69,32.72,52400.0,21.993,22.0199,21.993,22.0132,52400.0
2012-11-07 13:25:00,32.73,32.73,32.7,32.71,51900.0,22.0199,22.0199,21.9997,22.0064,51900.0
2012-11-07 13:30:00,32.71,32.76,32.71,32.72,58900.0,22.0064,22.0401,22.0064,22.0132,58900.0
2012-11-07 13:35:00,32.71,32.76,32.71,32.75,37400.0,22.0064,22.0401,22.0064,22.0333,37400.0
2012-11-07 13:40:00,32.75,32.77,32.73,32.75,43800.0,22.0333,22.0468,22.0199,22.0333,43800.0
2012-11-07 13:45:00,32.76,32.77,32.74,32.77,51700.0,22.0401,22.0468,22.0266,22.0468,51700.0
2012-11-07 13:50:00,32.77,32.79,32.76,32.76,42700.0,22.0468,22.0602,22.0401,22.0401,42700.0
2012-11-07 13:55:00,32.76,32.79,32.75,32.75,44800.0,22.0401,22.0602,22.0333,22.0333,44800.0
2012-11-07 14:00:00,32.76,32.81,32.75,32.8,55900.0,22.0401,22.0737,22.0333,22.067,55900.0
2012-11-07 14:05:00,32.8,32.82,32.79,32.82,41300.0,22.067,22.0804,22.0602,22.0804,41300.0
2012-11-07 14:10:00,32.81,32.83,32.78,32.8,61300.0,22.0737,22.0872,22.0535,22.067,61300.0
2012-11-07 14:15:00,32.8,32.81,32.75,32.76,75300.0,22.067,22.0737,22.0333,22.0401,75300.0
2012-11-07 14:20:00,32.76,32.8,32.76,32.79,39600.0,22.0401,22.067,22.0401,22.0602,39600.0
2012-11-07 14:25:00,32.79,32.82,32.79,32.79,46000.0,22.0602,22.0804,22.0602,22.0602,46000.0
2012-11-07 14:30:00,32.8,32.8,32.74,32.75,67900.0,22.067,22.067,22.0266,22.0333,67900.0
2012-11-07 14:35:00,32.75,32.75,32.7,32.7,38000.0,22.0333,22.0333,21.9997,21.9997,38000.0
2012-11-07 14:40:00,32.7,32.74,32.69,32.73,65100.0,21.9997,22.0266,21.993,22.0199,65100.0
2012-11-07 14:45:00,32.73,32.75,32.7,32.71,43900.0,22.0199,22.0333,21.9997,22.0064,43900.0
2012-11-07 14:50:00,32.72,32.73,32.69,32.72,58700.0,22.0132,22.0199,21.993,22.0132,58700.0
2012-11-07 14:55:00,32.72,32.78,32.71,32.77,62000.0,22.0132,22.0535,22.0064,22.0468,62000.0
2012-11-07 15:00:00,32.77,32.79,32.74,32.74,57300.0,22.0468,22.0602,22.0266,22.0266,57300.0
2012-11-07 15:05:00,32.75,32.76,32.72,32.75,67600.0,22.0333,22.0401,22.0132,22.0333,67600.0
2012-11-07 15:10:00,32.75,32.78,32.73,32.74,72700.0,22.0333,22.0535,22.0199,22.0266,72700.0
2012-11-07 15:15:00,32.75,32.76,32.72,32.73,80000.0,22.0333,22.0401,22.0132,22.0199,80000.0
2012-11-07 15:20:00,32.73,32.8,32.73,32.8,73600.0,22.0199,22.067,22.0199,22.067,73600.0
2012-11-07 15:25:00,32.8,32.85,32.77,32.81,116800.0,22.067,22.1006,22.0468,22.0737,116800.0
2012-11-07 15:30:00,32.82,32.83,32.78,32.8,105100.0,22.0804,22.0872,22.0535,22.067,105100.0
2012-11-07 15:35:00,32.8,32.8,32.73,32.73,88700.0,22.067,22.067,22.0199,22.0199,88700.0
2012-11-07 15:40:00,32.73,32.76,32.71,32.73,156600.0,22.0199,22.0401,22.0064,22.0199,156600.0
2012-11-07 15:45:00,32.72,32.77,32.66,32.68,251000.0,22.0132,22.0468,21.9728,21.9862,251000.0
2012-11-07 15:50:00,32.68,32.76,32.67,32.73,219000.0,21.9862,22.0401,21.9795,22.0199,219000.0
2012-11-07 15:55:00,32.73,32.74,32.62,32.62,569600.0,22.0199,22.0266,21.9459,21.9459,569600.0
2012-11-08 09:30:00,32.54,32.61,32.5,32.57,115600.0,21.8921,21.9391,21.8651,21.9122,115600.0
2012-11-08 09:35:00,32.56,32.6,32.52,32.54,93900.0,21.9055,21.9324,21.8786,21.8921,93900.0
2012-11-08 09:40:00,32.54,32.59,32.53,32.54,98900.0,21.8921,21.9257,21.8853,21.8921,98900.0
2012-11-08 09:45:00,32.55,32.58,32.5,32.51,108100.0,21.8988,21.919,21.8651,21.8719,108100.0
2012-11-08 09:50:00,32.51,32.51,32.45,32.47,87600.0,21.8719,21.8719,21.8315,21.845,87600.0
2012-11-08 09:55:00,32.47,32.47,32.39,32.39,86200.0,21.845,21.845,21.7911,21.7911,86200.0
2012-11-08 10:00:00,32.4,32.41,32.37,32.37,90300.0,21.7979,21.8046,21.7777,21.7777,90300.0
2012-11-08 10:05:00,32.38,32.38,32.29,32.33,162700.0,21.7844,21.7844,21.7239,21.7508,162700.0
2012-11-08 10:10:00,32.32,32.38,32.31,32.34,95400.0,21.744,21.7844,21.7373,21.7575,95400.0
2012-11-08 10:15:00,32.35,32.38,32.34,32.37,77000.0,21.7642,21.7844,21.7575,21.7777,77000.0
2012-11-08 10:20:00,32.38,32.43,32.33,32.35,151800.0,21.7844,21.818,21.7508,21.7642,151800.0
2012-11-08 10:25:00,32.35,32.38,32.33,32.35,54200.0,21.7642,21.7844,21.7508,21.7642,54200.0
2012-11-08 10:30:00,32.36,32.37,32.33,32.37,68400.0,21.771,21.7777,21.7508,21.7777,68400.0
2012-11-08 10:35:00,32.37,32.39,32.34,32.38,88900.0,21.7777,21.7911,21.7575,21.7844,88900.0
2012-11-08 10:40:00,32.38,32.4,32.27,32.32,125000.0,21.7844,21.7979,21.7104,21.744,125000.0
2012-11-08 10:45:00,32.33,32.38,32.32,32.35,80500.0,21.7508,21.7844,21.744,21.7642,80500.0
2012-11-08 10:50:00,32.36,32.4,32.32,32.39,91800.0,21.771,21.7979,21.744,21.7911,91800.0
2012-11-08 10:55:00,32.38,32.4,32.33,32.35,82700.0,21.7844,21.7979,21.7508,21.7642,82700.0
2012-11-08 11:00:00,32.36,32.38,32.27,32.3,161500.0,21.771,21.7844,21.7104,21.7306,161500.0
2012-11-08 11:05:00,32.3,32.34,32.3,32.31,53500.0,21.7306,21.7575,21.7306,21.7373,53500.0
2012-11-08 11:10:00,32.32,32.33,32.27,32.31,57300.0,21.744,21.7508,21.7104,21.7373,57300.0
2012-11-08 11:15:00,32.31,32.33,32.27,32.29,77900.0,21.7373,21.7508,21.7104,21.7239,77900.0
2012-11-08 11:20:00,32.29,32.35,32.28,32.35,68500.0,21.7239,21.7642,21.7171,21.7642,68500.0
2012-11-08 11:25:00,32.35,32.37,32.32,32.37,63200.0,21.7642,21.7777,21.744,21.7777,63200.0
2012-11-08 11:30:00,32.36,32.37,32.3,32.31,65200.0,21.771,21.7777,21.7306,21.7373,65200.0
2012-11-08 11:35:00,32.3,32.31,32.26,32.31,69500.0,21.7306,21.7373,21.7037,21.7373,69500.0
2012-11-08 11:40:00,32.31,32.33,32.28,32.32,56300.0,21.7373,21.7508,21.7171,21.744,56300.0
2012-11-08 11:45:00,32.33,32.34,32.31,32.33,43700.0,21.7508,21.7575,21.7373,21.7508,43700.0
2012-11-08 11:50:00,32.32,32.34,32.3,32.34,43800.0,21.744,21.7575,21.7306,21.7575,43800.0
2012-11-08 11:55:00,32.34,32.34,32.32,32.33,48700.0,21.7575,21.7575,21.744,21.7508,48700.0
2012-11-08 12:00:00,32.32,32.33,32.28,32.29,61800.0,21.744,21.7508,21.7171,21.7239,61800.0
2012-11-08 12:05:00,32.29,32.32,32.27,32.27,67700.0,21.7239,21.744,21.7104,21.7104,67700.0
2012-11-08 12:10:00,32.28,32.29,32.23,32.27,113000.0,21.7171,21.7239,21.6835,21.7104,113000.0
2012-11-08 12:15:00,32.27,32.3,32.27,32.28,65500.0,21.7104,21.7306,21.7104,21.7171,65500.0
2012-11-08 12:20:00,32.28,32.31,32.26,32.29,43700.0,21.7171,21.7373,21.7037,21.7239,43700.0
2012-11-08 12:25:00,32.3,32.32,32.28,32.3,60400.0,21.7306,21.744,21.7171,21.7306,60400.0
2012-11-08 12:30:00,32.29,32.3,32.26,32.29,54900.0,21.7239,21.7306,21.7037,21.7239,54900.0
2012-11-08 12:35:00,32.29,32.31,32.23,32.27,91100.0,21.7239,21.7373,21.6835,21.7104,91100.0
2012-11-08 12:40:00,32.27,32.3,32.27,32.28,44100.0,21.7104,21.7306,21.7104,21.7171,44100.0
2012-11-08 12:45:00,32.28,32.29,32.23,32.27,60800.0,21.7171,21.7239,21.6835,21.7104,60800.0
2012-11-08 12:50:00,32.27,32.31,32.26,32.29,39100.0,21.7104,21.7373,21.7037,21.7239,39100.0
2012-11-08 12:55:00,32.29,32.35,32.29,32.35,59700.0,21.7239,21.7642,21.7239,21.7642,59700.0
2012-11-08 13:00:00,32.34,32.36,32.32,32.32,41300.0,21.7575,21.771,21.744,21.744,41300.0
2012-11-08 13:05:00,32.33,32.33,32.3,32.31,50000.0,21.7508,21.7508,21.7306,21.7373,50000.0
2012-11-08 13:10:00,32.31,32.32,32.26,32.27,100500.0,21.7373,21.744,21.7037,21.7104,100500.0
2012-11-08 13:15:00,32.27,32.29,32.24,32.25,63000.0,21.7104,21.7239,21.6902,21.6969,63000.0
2012-11-08 13:20:00,32.25,32.25,32.21,32.22,75900.0,21.6969,21.6969,21.67,21.6768,75900.0
2012-11-08 13:25:00,32.22,32.22,32.12,32.16,208600.0,21.6768,21.6768,21.6095,21.6364,208600.0
2012-11-08 13:30:00,32.17,32.18,32.14,32.17,67300.0,21.6431,21.6499,21.6229,21.6431,67300.0
2012-11-08 13:35:00,32.16,32.2,32.14,32.17,84500.0,21.6364,21.6633,21.6229,21.6431,84500.0
2012-11-08 13:40:00,32.18,32.18,32.14,32.16,65000.0,21.6499,21.6499,21.6229,21.6364,65000.0
2012-11-08 13:45:00,32.15,32.19,32.13,32.19,70300.0,21.6297,21.6566,21.6162,21.6566,70300.0
2012-11-08 13:50:00,32.19,32.21,32.17,32.21,53900.0,21.6566,21.67,21.6431,21.67,53900.0
2012-11-08 13:55:00,32.21,32.27,32.21,32.25,56900.0,21.67,21.7104,21.67,21.6969,56900.0
2012-11-08 14:00:00,32.26,32.26,32.22,32.26,56400.0,21.7037,21.7037,21.6768,21.7037,56400.0
2012-11-08 14:05:00,32.25,32.26,32.22,32.26,45000.0,21.6969,21.7037,21.6768,21.7037,45000.0
2012-11-08 14:10:00,32.26,32.31,32.25,32.31,51500.0,21.7037,21.7373,21.6969,21.7373,51500.0
2012-11-08 14:15:00,32.31,32.35,32.3,32.32,58600.0,21.7373,21.7642,21.7306,21.744,58600.0
2012-11-08 14:20:00,32.32,32.32,32.27,32.29,51000.0,21.744,21.744,21.7104,21.7239,51000.0
2012-11-08 14:25:00,32.29,32.29,32.27,32.29,49300.0,21.7239,21.7239,21.7104,21.7239,49300.0
2012-11-08 14:30:00,32.29,32.3,32.27,32.28,48000.0,21.7239,21.7306,21.7104,21.7171,48000.0
2012-11-08 14:35:00,32.28,32.3,32.27,32.27,46700.0,21.7171,21.7306,21.7104,21.7104,46700.0
2012-11-08 14:40:00,32.26,32.31,32.26,32.3,34600.0,21.7037,21.7373,21.7037,21.7306,34600.0
2012-11-08 14:45:00,32.3,32.36,32.29,32.36,60100.0,21.7306,21.771,21.7239,21.771,60100.0
2012-11-08 14:50:00,32.36,32.37,32.34,32.34,49500.0,21.771,21.7777,21.7575,21.7575,49500.0
2012-11-08 14:55:00,32.35,32.39,32.34,32.35,51900.0,21.7642,21.7911,21.7575,21.7642,51900.0
2012-11-08 15:00:00,32.35,32.36,32.34,32.35,38300.0,21.7642,21.771,21.7575,21.7642,38300.0
2012-11-08 15:05:00,32.35,32.36,32.31,32.31,68000.0,21.7642,21.771,21.7373,21.7373,68000.0
2012-11-08 15:10:00,32.32,32.36,32.31,32.33,73500.0,21.744,21.771,21.7373,21.7508,73500.0
2012-11-08 15:15:00,32.33,32.35,32.31,32.33,62100.0,21.7508,21.7642,21.7373,21.7508,62100.0
2012-11-08 15:20:00,32.34,32.35,32.29,32.29,68100.0,21.7575,21.7642,21.7239,21.7239,68100.0
2012-11-08 15:25:00,32.3,32.33,32.28,32.3,84100.0,21.7306,21.7508,21.7171,21.7306,84100.0
2012-11-08 15:30:00,32.3,32.31,32.26,32.28,71700.0,21.7306,21.7373,21.7037,21.7171,71700.0
2012-11-08 15:35:00,32.28,32.3,32.27,32.3,73900.0,21.7171,21.7306,21.7104,21.7306,73900.0
2012-11-08 15:40:00,32.29,32.31,32.24,32.26,114100.0,21.7239,21.7373,21.6902,21.7037,114100.0
2012-11-08 15:45:00,32.25,32.27,32.21,32.21,107300.0,21.6969,21.7104,21.67,21.67,107300.0
2012-11-08 15:50:00,32.21,32.26,32.21,32.24,177000.0,21.67,21.7037,21.67,21.6902,177000.0
2012-11-08 15:55:00,32.25,32.25,32.12,32.12,675800.0,21.6969,21.6969,21.6095,21.6095,675800.0
2012-11-09 09:30:00,32.03,32.19,31.99,32.17,194000.0,21.5489,21.6566,21.522,21.6431,194000.0
2012-11-09 09:35:00,32.19,32.28,32.13,32.28,136200.0,21.6566,21.7171,21.6162,21.7171,136200.0
2012-11-09 09:40:00,32.27,32.32,32.19,32.27,193300.0,21.7104,21.744,21.6566,21.7104,193300.0
2012-11-09 09:45:00,32.27,32.3,32.22,32.25,112400.0,21.7104,21.7306,21.6768,21.6969,112400.0
2012-11-09 09:50:00,32.25,32.33,32.25,32.33,66000.0,21.6969,21.7508,21.6969,21.7508,66000.0
2012-11-09 09:55:00,32.34,32.39,32.31,32.37,74400.0,21.7575,21.7911,21.7373,21.7777,74400.0
2012-11-09 10:00:00,32.36,32.44,32.34,32.36,107100.0,21.771,21.8248,21.7575,21.771,107100.0
2012-11-09 10:05:00,32.36,32.4,32.33,32.4,51300.0,21.771,21.7979,21.7508,21.7979,51300.0
2012-11-09 10:10:00,32.4,32.42,32.36,32.37,67500.0,21.7979,21.8113,21.771,21.7777,67500.0
2012-11-09 10:15:00,32.36,32.37,32.31,32.34,293400.0,21.771,21.7777,21.7373,21.7575,293400.0
2012-11-09 10:20:00,32.33,32.4,32.33,32.39,222500.0,21.7508,21.7979,21.7508,21.7911,222500.0
2012-11-09 10:25:00,32.4,32.41,32.33,32.36,61700.0,21.7979,21.8046,21.7508,21.771,61700.0
2012-11-09 10:30:00,32.37,32.4,32.34,32.37,94000.0,21.7777,21.7979,21.7575,21.7777,94000.0
2012-11-09 10:35:00,32.37,32.4,32.32,32.32,59400.0,21.7777,21.7979,21.744,21.744,59400.0
2012-11-09 10:40:00,32.32,32.39,32.31,32.37,97600.0,21.744,21.7911,21.7373,21.7777,97600.0
2012-11-09 10:45:00,32.37,32.37,32.32,32.32,70900.0,21.7777,21.7777,21.744,21.744,70900.0
2012-11-09 10:50:00,32.31,32.35,32.28,32.32,47900.0,21.7373,21.7642,21.7171,21.744,47900.0
2012-11-09 10:55:00,32.32,32.33,32.28,32.3,85800.0,21.744,21.7508,21.7171,21.7306,85800.0
2012-11-09 11:00:00,32.3,32.35,32.29,32.34,50000.0,21.7306,21.7642,21.7239,21.7575,50000.0
2012-11-09 11:05:00,32.34,32.38,32.3,32.32,75900.0,21.7575,21.7844,21.7306,21.744,75900.0
2012-11-09 11:10:00,32.33,32.37,32.32,32.32,46000.0,21.7508,21.7777,21.744,21.744,46000.0
2012-11-09 11:15:00,32.33,32.38,32.33,32.38,32100.0,21.7508,21.7844,21.7508,21.7844,32100.0
2012-11-09 11:20:00,32.37,32.38,32.3,32.31,66300.0,21.7777,21.7844,21.7306,21.7373,66300.0
2012-11-09 11:25:00,32.31,32.36,32.3,32.35,50500.0,21.7373,21.771,21.7306,21.7642,50500.0
2012-11-09 11:30:00,32.36,32.37,32.34,32.35,61200.0,21.771,21.7777,21.7575,21.7642,61200.0
2012-11-09 11:35:00,32.34,32.39,32.31,32.37,55300.0,21.7575,21.7911,21.7373,21.7777,55300.0
2012-11-09 11:40:00,32.38,32.38,32.37,32.38,8700.0,21.7844,21.7844,21.7777,21.7844,8700.0
2012-11-09 11:45:00,32.38,32.4,32.35,32.36,64200.0,21.7844,21.7979,21.7642,21.771,64200.0
2012-11-09 11:50:00,32.36,32.36,32.29,32.3,61400.0,21.771,21.771,21.7239,21.7306,61400.0
2012-11-09 11:55:00,32.29,32.3,32.27,32.29,59500.0,21.7239,21.7306,21.7104,21.7239,59500.0
2012-11-09 12:00:00,32.29,32.35,32.29,32.34,67800.0,21.7239,21.7642,21.7239,21.7575,67800.0
2012-11-09 12:05:00,32.34,32.35,32.33,32.34,20100.0,21.7575,21.7642,21.7508,21.7575,20100.0
2012-11-09 12:10:00,32.34,32.39,32.34,32.39,41000.0,21.7575,21.7911,21.7575,21.7911,41000.0
2012-11-09 12:15:00,32.39,32.42,32.38,32.41,50800.0,21.7911,21.8113,21.7844,21.8046,50800.0
2012-11-09 12:20:00,32.41,32.41,32.38,32.41,43200.0,21.8046,21.8046,21.7844,21.8046,43200.0
2012-11-09 12:25:00,32.41,32.41,32.36,32.37,31600.0,21.8046,21.8046,21.771,21.7777,31600.0
2012-11-09 12:30:00,32.38,32.4,32.36,32.39,36500.0,21.7844,21.7979,21.771,21.7911,36500.0
2012-11-09 12:35:00,32.4,32.41,32.39,32.4,41500.0,21.7979,21.8046,21.7911,21.7979,41500.0
2012-11-09 12:40:00,32.4,32.4,32.33,32.33,52400.0,21.7979,21.7979,21.7508,21.7508,52400.0
2012-11-09 12:45:00,32.33,32.36,32.32,32.36,34700.0,21.7508,21.771,21.744,21.771,34700.0
2012-11-09 12:50:00,32.36,32.38,32.35,32.35,28000.0,21.771,21.7844,21.7642,21.7642,28000.0
2012-11-09 12:55:00,32.36,32.36,32.32,32.32,19400.0,21.771,21.771,21.744,21.744,19400.0
2012-11-09 13:00:00,32.33,32.36,32.3,32.33,66200.0,21.7508,21.771,21.7306,21.7508,66200.0
2012-11-09 13:05:00,32.34,32.35,32.33,32.34,15400.0,21.7575,21.7642,21.7508,21.7575,15400.0
2012-11-09 13:10:00,32.35,32.35,32.25,32.25,106700.0,21.7642,21.7642,21.6969,21.6969,106700.0
2012-11-09 13:15:00,32.26,32.33,32.25,32.31,44600.0,21.7037,21.7508,21.6969,21.7373,44600.0
2012-11-09 13:20:00,32.31,32.32,32.25,32.26,32700.0,21.7373,21.744,21.6969,21.7037,32700.0
2012-11-09 13:25:00,32.25,32.26,32.17,32.18,92400.0,21.6969,21.7037,21.6431,21.6499,92400.0
2012-11-09 13:30:00,32.18,32.22,32.15,32.2,85200.0,21.6499,21.6768,21.6297,21.6633,85200.0
2012-11-09 13:35:00,32.19,32.23,32.18,32.18,66900.0,21.6566,21.6835,21.6499,21.6499,66900.0
2012-11-09 13:40:00,32.19,32.22,32.14,32.18,58600.0,21.6566,21.6768,21.6229,21.6499,58600.0
2012-11-09 13:45:00,32.19,32.23,32.18,32.22,62100.0,21.6566,21.6835,21.6499,21.6768,62100.0
2012-11-09 13:50:00,32.22,32.26,32.21,32.23,46900.0,21.6768,21.7037,21.67,21.6835,46900.0
2012-11-09 13:55:00,32.23,32.24,32.2,32.21,67000.0,21.6835,21.6902,21.6633,21.67,67000.0
2012-11-09 14:00:00,32.22,32.24,32.19,32.23,67000.0,21.6768,21.6902,21.6566,21.6835,67000.0
2012-11-09 14:05:00,32.23,32.26,32.22,32.24,50800.0,21.6835,21.7037,21.6768,21.6902,50800.0
2012-11-09 14:10:00,32.24,32.26,32.23,32.26,41400.0,21.6902,21.7037,21.6835,21.7037,41400.0
2012-11-09 14:15:00,32.26,32.3,32.25,32.27,117100.0,21.7037,21.7306,21.6969,21.7104,117100.0
2012-11-09 14:20:00,32.27,32.28,32.26,32.28,28000.0,21.7104,21.7171,21.7037,21.7171,28000.0
2012-11-09 14:25:00,32.28,32.29,32.24,32.28,102000.0,21.7171,21.7239,21.6902,21.7171,102000.0
2012-11-09 14:30:00,32.29,32.37,32.28,32.36,63700.0,21.7239,21.7777,21.7171,21.771,63700.0
2012-11-09 14:35:00,32.35,32.41,32.34,32.36,80600.0,21.7642,21.8046,21.7575,21.771,80600.0
2012-11-09 14:40:00,32.35,32.36,32.32,32.33,67500.0,21.7642,21.771,21.744,21.7508,67500.0
2012-11-09 14:45:00,32.33,32.33,32.27,32.29,59600.0,21.7508,21.7508,21.7104,21.7239,59600.0
2012-11-09 14:50:00,32.29,32.3,32.23,32.23,42700.0,21.7239,21.7306,21.6835,21.6835,42700.0
2012-11-09 14:55:00,32.23,32.25,32.21,32.24,31800.0,21.6835,21.6969,21.67,21.6902,31800.0
2012-11-09 15:00:00,32.25,32.27,32.23,32.27,64600.0,21.6969,21.7104,21.6835,21.7104,64600.0
2012-11-09 15:05:00,32.27,32.28,32.22,32.25,58200.0,21.7104,21.7171,21.6768,21.6969,58200.0
2012-11-09 15:10:00,32.25,32.28,32.24,32.28,54700.0,21.6969,21.7171,21.6902,21.7171,54700.0
2012-11-09 15:15:00,32.28,32.28,32.21,32.21,58900.0,21.7171,21.7171,21.67,21.67,58900.0
2012-11-09 15:20:00,32.22,32.26,32.21,32.25,29300.0,21.6768,21.7037,21.67,21.6969,29300.0
2012-11-09 15:25:00,32.26,32.28,32.23,32.27,46500.0,21.7037,21.7171,21.6835,21.7104,46500.0
2012-11-09 15:30:00,32.27,32.28,32.21,32.21,65900.0,21.7104,21.7171,21.67,21.67,65900.0
2012-11-09 15:35:00,32.21,32.22,32.18,32.2,174500.0,21.67,21.6768,21.6499,21.6633,174500.0
2012-11-09 15:40:00,32.2,32.27,32.2,32.24,107400.0,21.6633,21.7104,21.6633,21.6902,107400.0
2012-11-09 15:45:00,32.24,32.3,32.23,32.27,175800.0,21.6902,21.7306,21.6835,21.7104,175800.0
2012-11-09 15:50:00,32.28,32.28,32.2,32.2,162500.0,21.7171,21.7171,21.6633,21.6633,162500.0
2012-11-09 15:55:00,32.2,32.23,32.18,32.21,499100.0,21.6633,21.6835,21.6499,21.67,499100.0
2012-11-12 09:30:00,32.19,32.19,32.02,32.09,319200.0,21.6566,21.6566,21.5422,21.5893,319200.0
2012-11-12 09:35:00,32.1,32.25,32.05,32.16,232800.0,21.596,21.6969,21.5624,21.6364,232800.0
2012-11-12 09:40:00,32.16,32.16,32.04,32.07,89100.0,21.6364,21.6364,21.5557,21.5758,89100.0
2012-11-12 09:45:00,32.07,32.14,32.05,32.06,101900.0,21.5758,21.6229,21.5624,21.5691,101900.0
2012-11-12 09:50:00,32.07,32.11,32.04,32.07,282600.0,21.5758,21.6028,21.5557,21.5758,282600.0
2012-11-12 09:55:00,32.06,32.09,32.04,32.06,129600.0,21.5691,21.5893,21.5557,21.5691,129600.0
2012-11-12 10:00:00,32.06,32.11,32.05,32.1,109500.0,21.5691,21.6028,21.5624,21.596,109500.0
2012-11-12 10:05:00,32.09,32.09,32.05,32.07,76200.0,21.5893,21.5893,21.5624,21.5758,76200.0
2012-11-12 10:10:00,32.06,32.09,32.05,32.07,60400.0,21.5691,21.5893,21.5624,21.5758,60400.0
2012-11-12 10:15:00,32.06,32.1,32.05,32.09,111100.0,21.5691,21.596,21.5624,21.5893,111100.0
2012-11-12 10:20:00,32.08,32.09,32.05,32.08,74400.0,21.5826,21.5893,21.5624,21.5826,74400.0
2012-11-12 10:25:00,32.09,32.12,32.09,32.11,71100.0,21.5893,21.6095,21.5893,21.6028,71100.0
2012-11-12 10:30:00,32.11,32.13,32.09,32.12,80000.0,21.6028,21.6162,21.5893,21.6095,80000.0
2012-11-12 10:35:00,32.11,32.12,32.09,32.1,124200.0,21.6028,21.6095,21.5893,21.596,124200.0
2012-11-12 10:40:00,32.09,32.1,32.05,32.06,99500.0,21.5893,21.596,21.5624,21.5691,99500.0
2012-11-12 10:45:00,32.05,32.07,32.03,32.06,90800.0,21.5624,21.5758,21.5489,21.5691,90800.0
2012-11-12 10:50:00,32.07,32.08,32.03,32.03,52600.0,21.5758,21.5826,21.5489,21.5489,52600.0
2012-11-12 10:55:00,32.04,32.07,32.04,32.04,87000.0,21.5557,21.5758,21.5557,21.5557,87000.0
2012-11-12 11:00:00,32.04,32.05,32.02,32.03,47200.0,21.5557,21.5624,21.5422,21.5489,47200.0
2012-11-12 11:05:00,32.03,32.04,32.03,32.03,18600.0,21.5489,21.5557,21.5489,21.5489,18600.0
2012-11-12 11:10:00,32.03,32.05,32.01,32.02,66100.0,21.5489,21.5624,21.5355,21.5422,66100.0
2012-11-12 11:15:00,32.02,32.04,32.01,32.04,66500.0,21.5422,21.5557,21.5355,21.5557,66500.0
2012-11-12 11:20:00,32.04,32.04,32.02,32.04,54800.0,21.5557,21.5557,21.5422,21.5557,54800.0
2012-11-12 11:25:00,32.04,32.04,32.02,32.02,41300.0,21.5557,21.5557,21.5422,21.5422,41300.0
2012-11-12 11:30:00,32.02,32.04,32.01,32.02,72900.0,21.5422,21.5557,21.5355,21.5422,72900.0
2012-11-12 11:35:00,32.02,32.06,32.02,32.06,98600.0,21.5422,21.5691,21.5422,21.5691,98600.0
2012-11-12 11:40:00,32.06,32.07,32.04,32.05,40100.0,21.5691,21.5758,21.5557,21.5624,40100.0
2012-11-12 11:45:00,32.05,32.09,32.05,32.08,68900.0,21.5624,21.5893,21.5624,21.5826,68900.0
2012-11-12 11:50:00,32.08,32.09,32.05,32.06,55800.0,21.5826,21.5893,21.5624,21.5691,55800.0
2012-11-12 11:55:00,32.05,32.08,32.02,32.04,65300.0,21.5624,21.5826,21.5422,21.5557,65300.0
2012-11-12 12:00:00,32.04,32.05,32.03,32.05,29900.0,21.5557,21.5624,21.5489,21.5624,29900.0
2012-11-12 12:05:00,32.05,32.06,32.03,32.04,43400.0,21.5624,21.5691,21.5489,21.5557,43400.0
2012-11-12 12:10:00,32.05,32.05,32.02,32.02,49000.0,21.5624,21.5624,21.5422,21.5422,49000.0
2012-11-12 12:15:00,32.02,32.05,32.02,32.04,21000.0,21.5422,21.5624,21.5422,21.5557,21000.0
2012-11-12 12:20:00,32.04,32.06,32.04,32.06,31400.0,21.5557,21.5691,21.5557,21.5691,31400.0
2012-11-12 12:25:00,32.06,32.06,32.04,32.04,37900.0,21.5691,21.5691,21.5557,21.5557,37900.0
2012-11-12 12:30:00,32.05,32.06,32.04,32.05,44700.0,21.5624,21.5691,21.5557,21.5624,44700.0
2012-11-12 12:35:00,32.06,32.06,32.04,32.04,24200.0,21.5691,21.5691,21.5557,21.5557,24200.0
2012-11-12 12:40:00,32.05,32.06,32.04,32.04,25500.0,21.5624,21.5691,21.5557,21.5557,25500.0
2012-11-12 12:45:00,32.05,32.06,32.03,32.05,141400.0,21.5624,21.5691,21.5489,21.5624,141400.0
2012-11-12 12:50:00,32.05,32.1,32.05,32.08,91500.0,21.5624,21.596,21.5624,21.5826,91500.0
2012-11-12 12:55:00,32.07,32.1,32.06,32.09,129500.0,21.5758,21.596,21.5691,21.5893,129500.0
2012-11-12 13:00:00,32.09,32.13,32.09,32.11,124200.0,21.5893,21.6162,21.5893,21.6028,124200.0
2012-11-12 13:05:00,32.12,32.13,32.09,32.09,46100.0,21.6095,21.6162,21.5893,21.5893,46100.0
2012-11-12 13:10:00,32.1,32.14,32.09,32.12,50400.0,21.596,21.6229,21.5893,21.6095,50400.0
2012-11-12 13:15:00,32.11,32.14,32.1,32.12,54200.0,21.6028,21.6229,21.596,21.6095,54200.0
2012-11-12 13:20:00,32.12,32.13,32.1,32.11,30300.0,21.6095,21.6162,21.596,21.6028,30300.0
2012-11-12 13:25:00,32.1,32.12,32.07,32.07,104100.0,21.596,21.6095,21.5758,21.5758,104100.0
2012-11-12 13:30:00,32.08,32.1,32.06,32.07,58700.0,21.5826,21.596,21.5691,21.5758,58700.0
2012-11-12 13:35:00,32.06,32.09,32.06,32.09,76300.0,21.5691,21.5893,21.5691,21.5893,76300.0
2012-11-12 13:40:00,32.08,32.09,32.05,32.07,55600.0,21.5826,21.5893,21.5624,21.5758,55600.0
2012-11-12 13:45:00,32.06,32.08,32.06,32.07,39300.0,21.5691,21.5826,21.5691,21.5758,39300.0
2012-11-12 13:50:00,32.07,32.09,32.07,32.07,25500.0,21.5758,21.5893,21.5758,21.5758,25500.0
2012-11-12 13:55:00,32.07,32.08,32.06,32.06,54000.0,21.5758,21.5826,21.5691,21.5691,54000.0
2012-11-12 14:00:00,32.06,32.07,32.04,32.05,51900.0,21.5691,21.5758,21.5557,21.5624,51900.0
2012-11-12 14:05:00,32.04,32.07,32.04,32.07,60800.0,21.5557,21.5758,21.5557,21.5758,60800.0
2012-11-12 14:10:00,32.06,32.08,32.05,32.06,87300.0,21.5691,21.5826,21.5624,21.5691,87300.0
2012-11-12 14:15:00,32.06,32.08,32.06,32.08,26700.0,21.5691,21.5826,21.5691,21.5826,26700.0
2012-11-12 14:20:00,32.08,32.09,32.05,32.05,65900.0,21.5826,21.5893,21.5624,21.5624,65900.0
2012-11-12 14:25:00,32.06,32.06,32.02,32.03,30200.0,21.5691,21.5691,21.5422,21.5489,30200.0
2012-11-12 14:30:00,32.04,32.05,32.01,32.04,102600.0,21.5557,21.5624,21.5355,21.5557,102600.0
2012-11-12 14:35:00,32.03,32.04,32.02,32.02,76100.0,21.5489,21.5557,21.5422,21.5422,76100.0
2012-11-12 14:40:00,32.02,32.05,32.02,32.02,77700.0,21.5422,21.5624,21.5422,21.5422,77700.0
2012-11-12 14:45:00,32.02,32.02,32.0,32.01,132800.0,21.5422,21.5422,21.5288,21.5355,132800.0
2012-11-12 14:50:00,32.02,32.03,32.01,32.02,129600.0,21.5422,21.5489,21.5355,21.5422,129600.0
2012-11-12 14:55:00,32.02,32.03,32.0,32.01,76500.0,21.5422,21.5489,21.5288,21.5355,76500.0
2012-11-12 15:00:00,32.01,32.03,32.0,32.03,77000.0,21.5355,21.5489,21.5288,21.5489,77000.0
2012-11-12 15:05:00,32.03,32.03,31.99,32.01,194500.0,21.5489,21.5489,21.522,21.5355,194500.0
2012-11-12 15:10:00,32.01,32.04,31.99,32.0,140700.0,21.5355,21.5557,21.522,21.5288,140700.0
2012-11-12 15:15:00,32.01,32.03,31.99,32.01,127200.0,21.5355,21.5489,21.522,21.5355,127200.0
2012-11-12 15:20:00,32.01,32.03,32.0,32.02,51800.0,21.5355,21.5489,21.5288,21.5422,51800.0
2012-11-12 15:25:00,32.03,32.04,32.01,32.02,73500.0,21.5489,21.5557,21.5355,21.5422,73500.0
2012-11-12 15:30:00,32.02,32.13,31.99,32.04,629900.0,21.5422,21.6162,21.522,21.5557,629900.0
2012-11-12 15:35:00,32.04,32.04,32.0,32.04,136500.0,21.5557,21.5557,21.5288,21.5557,136500.0
2012-11-12 15:40:00,32.04,32.04,31.93,31.94,277100.0,21.5557,21.5557,21.4817,21.4884,277100.0
2012-11-12 15:45:00,31.94,31.98,31.94,31.95,225200.0,21.4884,21.5153,21.4884,21.4951,225200.0
2012-11-12 15:50:00,31.94,31.98,31.94,31.98,158100.0,21.4884,21.5153,21.4884,21.5153,158100.0
2012-11-12 15:55:00,31.98,31.98,31.92,31.93,412200.0,21.5153,21.5153,21.4749,21.4817,412200.0
2012-11-13 09:30:00,31.81,31.87,31.75,31.87,233100.0,21.4009,21.4413,21.3606,21.4413,233100.0
2012-11-13 09:35:00,31.87,31.95,31.86,31.86,157600.0,21.4413,21.4951,21.4346,21.4346,157600.0
2012-11-13 09:40:00,31.86,31.88,31.8,31.88,112200.0,21.4346,21.448,21.3942,21.448,112200.0
2012-11-13 09:45:00,31.88,31.96,31.87,31.93,166900.0,21.448,21.5018,21.4413,21.4817,166900.0
2012-11-13 09:50:00,31.92,31.93,31.88,31.88,55900.0,21.4749,21.4817,21.448,21.448,55900.0
2012-11-13 09:55:00,31.88,31.96,31.88,31.93,105600.0,21.448,21.5018,21.448,21.4817,105600.0
2012-11-13 10:00:00,31.93,31.98,31.91,31.96,416400.0,21.4817,21.5153,21.4682,21.5018,416400.0
2012-11-13 10:05:00,31.97,32.03,31.94,32.01,131100.0,21.5086,21.5489,21.4884,21.5355,131100.0
2012-11-13 10:10:00,32.01,32.11,31.98,32.1,437300.0,21.5355,21.6028,21.5153,21.596,437300.0
2012-11-13 10:15:00,32.1,32.13,32.08,32.09,65500.0,21.596,21.6162,21.5826,21.5893,65500.0
2012-11-13 10:20:00,32.1,32.16,32.09,32.1,77300.0,21.596,21.6364,21.5893,21.596,77300.0
2012-11-13 10:25:00,32.1,32.12,32.06,32.08,50600.0,21.596,21.6095,21.5691,21.5826,50600.0
2012-11-13 10:30:00,32.08,32.08,32.02,32.05,58500.0,21.5826,21.5826,21.5422,21.5624,58500.0
2012-11-13 10:35:00,32.06,32.07,32.03,32.04,118600.0,21.5691,21.5758,21.5489,21.5557,118600.0
2012-11-13 10:40:00,32.05,32.05,31.99,32.03,87000.0,21.5624,21.5624,21.522,21.5489,87000.0
2012-11-13 10:45:00,32.03,32.07,32.03,32.06,57500.0,21.5489,21.5758,21.5489,21.5691,57500.0
2012-11-13 10:50:00,32.06,32.17,32.05,32.16,107000.0,21.5691,21.6431,21.5624,21.6364,107000.0
2012-11-13 10:55:00,32.17,32.19,32.14,32.15,96500.0,21.6431,21.6566,21.6229,21.6297,96500.0
2012-11-13 11:00:00,32.16,32.18,32.13,32.15,58000.0,21.6364,21.6499,21.6162,21.6297,58000.0
2012-11-13 11:05:00,32.15,32.17,32.13,32.15,79600.0,21.6297,21.6431,21.6162,21.6297,79600.0
2012-11-13 11:10:00,32.16,32.16,32.14,32.15,81900.0,21.6364,21.6364,21.6229,21.6297,81900.0
2012-11-13 11:15:00,32.14,32.15,32.11,32.13,46100.0,21.6229,21.6297,21.6028,21.6162,46100.0
2012-11-13 11:20:00,32.12,32.18,32.12,32.17,37600.0,21.6095,21.6499,21.6095,21.6431,37600.0
2012-11-13 11:25:00,32.18,32.19,32.16,32.16,29900.0,21.6499,21.6566,21.6364,21.6364,29900.0
2012-11-13 11:30:00,32.16,32.2,32.16,32.18,80300.0,21.6364,21.6633,21.6364,21.6499,80300.0
2012-11-13 11:35:00,32.18,32.18,32.12,32.13,78300.0,21.6499,21.6499,21.6095,21.6162,78300.0
2012-11-13 11:40:00,32.12,32.14,32.09,32.14,51400.0,21.6095,21.6229,21.5893,21.6229,51400.0
2012-11-13 11:45:00,32.14,32.14,32.11,32.11,30900.0,21.6229,21.6229,21.6028,21.6028,30900.0
2012-11-13 11:50:00,32.11,32.12,32.09,32.09,41700.0,21.6028,21.6095,21.5893,21.5893,41700.0
2012-11-13 11:55:00,32.1,32.12,32.09,32.11,45600.0,21.596,21.6095,21.5893,21.6028,45600.0
2012-11-13 12:00:00,32.12,32.13,32.1,32.1,36600.0,21.6095,21.6162,21.596,21.596,36600.0
2012-11-13 12:05:00,32.1,32.11,32.04,32.04,57500.0,21.596,21.6028,21.5557,21.5557,57500.0
2012-11-13 12:10:00,32.03,32.07,32.03,32.07,35300.0,21.5489,21.5758,21.5489,21.5758,35300.0
2012-11-13 12:15:00,32.07,32.09,32.06,32.09,41300.0,21.5758,21.5893,21.5691,21.5893,41300.0
2012-11-13 12:20:00,32.09,32.11,32.08,32.09,57500.0,21.5893,21.6028,21.5826,21.5893,57500.0
2012-11-13 12:25:00,32.09,32.09,32.03,32.04,58300.0,21.5893,21.5893,21.5489,21.5557,58300.0
2012-11-13 12:30:00,32.04,32.05,31.99,32.02,78100.0,21.5557,21.5624,21.522,21.5422,78100.0
2012-11-13 12:35:00,32.02,32.03,31.98,32.02,46600.0,21.5422,21.5489,21.5153,21.5422,46600.0
2012-11-13 12:40:00,32.02,32.03,31.99,31.99,40400.0,21.5422,21.5489,21.522,21.522,40400.0
2012-11-13 12:45:00,31.98,32.03,31.98,32.03,30900.0,21.5153,21.5489,21.5153,21.5489,30900.0
2012-11-13 12:50:00,32.02,32.06,32.02,32.06,21100.0,21.5422,21.5691,21.5422,21.5691,21100.0
2012-11-13 12:55:00,32.05,32.07,32.03,32.05,52300.0,21.5624,21.5758,21.5489,21.5624,52300.0
2012-11-13 13:00:00,32.05,32.05,32.02,32.02,66700.0,21.5624,21.5624,21.5422,21.5422,66700.0
2012-11-13 13:05:00,32.03,32.07,32.02,32.06,39100.0,21.5489,21.5758,21.5422,21.5691,39100.0
2012-11-13 13:10:00,32.06,32.12,32.05,32.12,31100.0,21.5691,21.6095,21.5624,21.6095,31100.0
2012-11-13 13:15:00,32.12,32.18,32.12,32.15,48000.0,21.6095,21.6499,21.6095,21.6297,48000.0
2012-11-13 13:20:00,32.15,32.15,32.11,32.13,45700.0,21.6297,21.6297,21.6028,21.6162,45700.0
2012-11-13 13:25:00,32.12,32.13,32.09,32.1,44800.0,21.6095,21.6162,21.5893,21.596,44800.0
2012-11-13 13:30:00,32.1,32.11,32.06,32.07,80200.0,21.596,21.6028,21.5691,21.5758,80200.0
2012-11-13 13:35:00,32.06,32.07,32.02,32.04,34700.0,21.5691,21.5758,21.5422,21.5557,34700.0
2012-11-13 13:40:00,32.03,32.06,32.03,32.06,26200.0,21.5489,21.5691,21.5489,21.5691,26200.0
2012-11-13 13:45:00,32.05,32.07,32.01,32.02,71900.0,21.5624,21.5758,21.5355,21.5422,71900.0
2012-11-13 13:50:00,32.02,32.08,32.02,32.08,41700.0,21.5422,21.5826,21.5422,21.5826,41700.0
2012-11-13 13:55:00,32.08,32.11,32.06,32.11,28300.0,21.5826,21.6028,21.5691,21.6028,28300.0
2012-11-13 14:00:00,32.11,32.13,32.11,32.11,67900.0,21.6028,21.6162,21.6028,21.6028,67900.0
2012-11-13 14:05:00,32.12,32.13,32.1,32.11,92000.0,21.6095,21.6162,21.596,21.6028,92000.0
2012-11-13 14:10:00,32.12,32.13,32.08,32.08,53500.0,21.6095,21.6162,21.5826,21.5826,53500.0
2012-11-13 14:15:00,32.08,32.12,32.08,32.12,31400.0,21.5826,21.6095,21.5826,21.6095,31400.0
2012-11-13 14:20:00,32.12,32.12,32.08,32.09,58400.0,21.6095,21.6095,21.5826,21.5893,58400.0
2012-11-13 14:25:00,32.09,32.1,32.08,32.08,35600.0,21.5893,21.596,21.5826,21.5826,35600.0
2012-11-13 14:30:00,32.09,32.1,32.06,32.09,63300.0,21.5893,21.596,21.5691,21.5893,63300.0
2012-11-13 14:35:00,32.09,32.1,32.02,32.03,73500.0,21.5893,21.596,21.5422,21.5489,73500.0
2012-11-13 14:40:00,32.03,32.05,32.01,32.02,68200.0,21.5489,21.5624,21.5355,21.5422,68200.0
2012-11-13 14:45:00,32.02,32.04,31.98,32.02,90800.0,21.5422,21.5557,21.5153,21.5422,90800.0
2012-11-13 14:50:00,32.03,32.05,32.03,32.03,39000.0,21.5489,21.5624,21.5489,21.5489,39000.0
2012-11-13 14:55:00,32.04,32.08,32.03,32.04,52000.0,21.5557,21.5826,21.5489,21.5557,52000.0
2012-11-13 15:00:00,32.04,32.07,32.04,32.04,60000.0,21.5557,21.5758,21.5557,21.5557,60000.0
2012-11-13 15:05:00,32.05,32.05,32.01,32.02,47800.0,21.5624,21.5624,21.5355,21.5422,47800.0
2012-11-13 15:10:00,32.01,32.02,31.96,31.99,85000.0,21.5355,21.5422,21.5018,21.522,85000.0
2012-11-13 15:15:00,31.98,32.0,31.98,31.99,37900.0,21.5153,21.5288,21.5153,21.522,37900.0
2012-11-13 15:20:00,31.99,32.0,31.92,31.94,108900.0,21.522,21.5288,21.4749,21.4884,108900.0
2012-11-13 15:25:00,31.93,31.95,31.92,31.92,69800.0,21.4817,21.4951,21.4749,21.4749,69800.0
2012-11-13 15:30:00,31.92,31.99,31.92,31.99,70600.0,21.4749,21.522,21.4749,21.522,70600.0
2012-11-13 15:35:00,31.99,32.0,31.95,31.96,51800.0,21.522,21.5288,21.4951,21.5018,51800.0
2012-11-13 15:40:00,31.96,31.97,31.91,31.92,74800.0,21.5018,21.5086,21.4682,21.4749,74800.0
2012-11-13 15:45:00,31.93,31.98,31.92,31.94,113300.0,21.4817,21.5153,21.4749,21.4884,113300.0
2012-11-13 15:50:00,31.95,31.95,31.88,31.88,144900.0,21.4951,21.4951,21.448,21.448,144900.0
2012-11-13 15:55:00,31.88,31.91,31.85,31.87,291700.0,21.448,21.4682,21.4278,21.4413,291700.0
2012-11-14 09:30:00,31.85,31.9,31.8,31.88,101900.0,21.4278,21.4615,21.3942,21.448,101900.0
2012-11-14 09:35:00,31.86,31.86,31.78,31.81,32500.0,21.4346,21.4346,21.3807,21.4009,32500.0
2012-11-14 09:40:00,31.81,31.82,31.79,31.82,64600.0,21.4009,21.4077,21.3875,21.4077,64600.0
2012-11-14 09:45:00,31.82,31.88,31.82,31.84,142400.0,21.4077,21.448,21.4077,21.4211,142400.0
2012-11-14 09:50:00,31.85,31.87,31.82,31.87,158300.0,21.4278,21.4413,21.4077,21.4413,158300.0
2012-11-14 09:55:00,31.87,31.89,31.83,31.87,64500.0,21.4413,21.4547,21.4144,21.4413,64500.0
2012-11-14 10:00:00,31.86,31.88,31.84,31.85,49100.0,21.4346,21.448,21.4211,21.4278,49100.0
2012-11-14 10:05:00,31.86,31.88,31.83,31.85,75500.0,21.4346,21.448,21.4144,21.4278,75500.0
2012-11-14 10:10:00,31.85,31.88,31.8,31.83,69800.0,21.4278,21.448,21.3942,21.4144,69800.0
2012-11-14 10:15:00,31.83,31.85,31.77,31.79,77000.0,21.4144,21.4278,21.374,21.3875,77000.0
2012-11-14 10:20:00,31.79,31.81,31.75,31.79,348400.0,21.3875,21.4009,21.3606,21.3875,348400.0
2012-11-14 10:25:00,31.8,31.8,31.73,31.74,112500.0,21.3942,21.3942,21.3471,21.3538,112500.0
2012-11-14 10:30:00,31.73,31.74,31.68,31.69,134600.0,21.3471,21.3538,21.3135,21.3202,134600.0
2012-11-14 10:35:00,31.68,31.73,31.68,31.7,113300.0,21.3135,21.3471,21.3135,21.3269,113300.0
2012-11-14 10:40:00,31.7,31.72,31.68,31.7,70900.0,21.3269,21.3404,21.3135,21.3269,70900.0
2012-11-14 10:45:00,31.71,31.72,31.7,31.71,103100.0,21.3337,21.3404,21.3269,21.3337,103100.0
2012-11-14 10:50:00,31.71,31.71,31.66,31.66,197300.0,21.3337,21.3337,21.3,21.3,197300.0
2012-11-14 10:55:00,31.66,31.7,31.66,31.69,73800.0,21.3,21.3269,21.3,21.3202,73800.0
2012-11-14 11:00:00,31.69,31.7,31.66,31.67,63000.0,21.3202,21.3269,21.3,21.3067,63000.0
2012-11-14 11:05:00,31.67,31.74,31.66,31.74,93900.0,21.3067,21.3538,21.3,21.3538,93900.0
2012-11-14 11:10:00,31.73,31.74,31.72,31.73,103500.0,21.3471,21.3538,21.3404,21.3471,103500.0
2012-11-14 11:15:00,31.73,31.73,31.7,31.71,74800.0,21.3471,21.3471,21.3269,21.3337,74800.0
2012-11-14 11:20:00,31.71,31.71,31.67,31.71,151700.0,21.3337,21.3337,21.3067,21.3337,151700.0
2012-11-14 11:25:00,31.71,31.71,31.67,31.67,121400.0,21.3337,21.3337,21.3067,21.3067,121400.0
2012-11-14 11:30:00,31.67,31.68,31.65,31.67,163500.0,21.3067,21.3135,21.2933,21.3067,163500.0
2012-11-14 11:35:00,31.66,31.68,31.64,31.67,121900.0,21.3,21.3135,21.2866,21.3067,121900.0
2012-11-14 11:40:00,31.67,31.73,31.67,31.72,102400.0,21.3067,21.3471,21.3067,21.3404,102400.0
2012-11-14 11:45:00,31.73,31.73,31.7,31.71,122700.0,21.3471,21.3471,21.3269,21.3337,122700.0
2012-11-14 11:50:00,31.7,31.71,31.68,31.69,118500.0,21.3269,21.3337,21.3135,21.3202,118500.0
2012-11-14 11:55:00,31.69,31.69,31.67,31.69,75900.0,21.3202,21.3202,21.3067,21.3202,75900.0
2012-11-14 12:00:00,31.69,31.71,31.66,31.7,205700.0,21.3202,21.3337,21.3,21.3269,205700.0
2012-11-14 12:05:00,31.7,31.71,31.66,31.66,202600.0,21.3269,21.3337,21.3,21.3,202600.0
2012-11-14 12:10:00,31.66,31.68,31.62,31.64,148000.0,21.3,21.3135,21.2731,21.2866,148000.0
2012-11-14 12:15:00,31.64,31.67,31.61,31.66,205900.0,21.2866,21.3067,21.2664,21.3,205900.0
2012-11-14 12:20:00,31.65,31.66,31.61,31.64,202300.0,21.2933,21.3,21.2664,21.2866,202300.0
2012-11-14 12:25:00,31.64,31.65,31.62,31.63,42900.0,21.2866,21.2933,21.2731,21.2798,42900.0
2012-11-14 12:30:00,31.63,31.65,31.61,31.61,53700.0,21.2798,21.2933,21.2664,21.2664,53700.0
2012-11-14 12:35:00,31.61,31.62,31.57,31.57,56900.0,21.2664,21.2731,21.2395,21.2395,56900.0
2012-11-14 12:40:00,31.58,31.6,31.56,31.6,77100.0,21.2462,21.2596,21.2327,21.2596,77100.0
2012-11-14 12:45:00,31.6,31.62,31.59,31.62,82100.0,21.2596,21.2731,21.2529,21.2731,82100.0
2012-11-14 12:50:00,31.62,31.66,31.61,31.66,48600.0,21.2731,21.3,21.2664,21.3,48600.0
2012-11-14 12:55:00,31.65,31.66,31.62,31.63,199600.0,21.2933,21.3,21.2731,21.2798,199600.0
2012-11-14 13:00:00,31.64,31.65,31.61,31.64,161600.0,21.2866,21.2933,21.2664,21.2866,161600.0
2012-11-14 13:05:00,31.65,31.65,31.64,31.64,36500.0,21.2933,21.2933,21.2866,21.2866,36500.0
2012-11-14 13:10:00,31.64,31.67,31.64,31.65,74100.0,21.2866,21.3067,21.2866,21.2933,74100.0
2012-11-14 13:15:00,31.65,31.69,31.65,31.68,116400.0,21.2933,21.3202,21.2933,21.3135,116400.0
2012-11-14 13:20:00,31.68,31.7,31.65,31.69,98300.0,21.3135,21.3269,21.2933,21.3202,98300.0
2012-11-14 13:25:00,31.68,31.69,31.65,31.65,97600.0,21.3135,21.3202,21.2933,21.2933,97600.0
2012-11-14 13:30:00,31.65,31.65,31.59,31.62,96400.0,21.2933,21.2933,21.2529,21.2731,96400.0
2012-11-14 13:35:00,31.62,31.67,31.61,31.64,107900.0,21.2731,21.3067,21.2664,21.2866,107900.0
2012-11-14 13:40:00,31.64,31.65,31.6,31.62,117400.0,21.2866,21.2933,21.2596,21.2731,117400.0
2012-11-14 13:45:00,31.61,31.64,31.6,31.62,64400.0,21.2664,21.2866,21.2596,21.2731,64400.0
2012-11-14 13:50:00,31.62,31.63,31.59,31.61,134200.0,21.2731,21.2798,21.2529,21.2664,134200.0
2012-11-14 13:55:00,31.62,31.64,31.6,31.61,87200.0,21.2731,21.2866,21.2596,21.2664,87200.0
2012-11-14 14:00:00,31.61,31.68,31.61,31.64,113600.0,21.2664,21.3135,21.2664,21.2866,113600.0
2012-11-14 14:05:00,31.64,31.67,31.63,31.65,79900.0,21.2866,21.3067,21.2798,21.2933,79900.0
2012-11-14 14:10:00,31.66,31.66,31.59,31.61,111300.0,21.3,21.3,21.2529,21.2664,111300.0
2012-11-14 14:15:00,31.61,31.63,31.57,31.61,90100.0,21.2664,21.2798,21.2395,21.2664,90100.0
2012-11-14 14:20:00,31.61,31.63,31.57,31.61,98800.0,21.2664,21.2798,21.2395,21.2664,98800.0
2012-11-14 14:25:00,31.61,31.65,31.59,31.63,160400.0,21.2664,21.2933,21.2529,21.2798,160400.0
2012-11-14 14:30:00,31.62,31.62,31.58,31.6,60200.0,21.2731,21.2731,21.2462,21.2596,60200.0
2012-11-14 14:35:00,31.6,31.61,31.57,31.61,47600.0,21.2596,21.2664,21.2395,21.2664,47600.0
2012-11-14 14:40:00,31.6,31.61,31.56,31.6,78400.0,21.2596,21.2664,21.2327,21.2596,78400.0
2012-11-14 14:45:00,31.59,31.61,31.59,31.59,47800.0,21.2529,21.2664,21.2529,21.2529,47800.0
2012-11-14 14:50:00,31.59,31.6,31.57,31.6,91700.0,21.2529,21.2596,21.2395,21.2596,91700.0
2012-11-14 14:55:00,31.59,31.6,31.56,31.59,143100.0,21.2529,21.2596,21.2327,21.2529,143100.0
2012-11-14 15:00:00,31.59,31.59,31.55,31.55,131700.0,21.2529,21.2529,21.226,21.226,131700.0
2012-11-14 15:05:00,31.55,31.58,31.52,31.55,540400.0,21.226,21.2462,21.2058,21.226,540400.0
2012-11-14 15:10:00,31.55,31.57,31.52,31.52,142000.0,21.226,21.2395,21.2058,21.2058,142000.0
2012-11-14 15:15:00,31.52,31.53,31.5,31.5,252000.0,21.2058,21.2126,21.1924,21.1924,252000.0
2012-11-14 15:20:00,31.51,31.53,31.46,31.51,353100.0,21.1991,21.2126,21.1655,21.1991,353100.0
2012-11-14 15:25:00,31.5,31.53,31.5,31.52,329600.0,21.1924,21.2126,21.1924,21.2058,329600.0
2012-11-14 15:30:00,31.52,31.52,31.49,31.5,143400.0,21.2058,21.2058,21.1856,21.1924,143400.0
2012-11-14 15:35:00,31.51,31.52,31.49,31.49,132600.0,21.1991,21.2058,21.1856,21.1856,132600.0
2012-11-14 15:40:00,31.49,31.5,31.43,31.45,226800.0,21.1856,21.1924,21.1453,21.1587,226800.0
2012-11-14 15:45:00,31.45,31.49,31.44,31.46,268200.0,21.1587,21.1856,21.152,21.1655,268200.0
2012-11-14 15:50:00,31.46,31.47,31.38,31.39,342500.0,21.1655,21.1722,21.1116,21.1184,342500.0
2012-11-14 15:55:00,31.39,31.48,31.39,31.47,755700.0,21.1184,21.1789,21.1184,21.1722,755700.0
2012-11-15 09:30:00,31.38,31.38,31.27,31.31,256400.0,21.1116,21.1116,21.0376,21.0645,256400.0
2012-11-15 09:35:00,31.29,31.33,31.23,31.23,221100.0,21.0511,21.078,21.0107,21.0107,221100.0
2012-11-15 09:40:00,31.23,31.24,31.18,31.19,121600.0,21.0107,21.0174,20.9771,20.9838,121600.0
2012-11-15 09:45:00,31.2,31.24,31.18,31.2,128500.0,20.9905,21.0174,20.9771,20.9905,128500.0
2012-11-15 09:50:00,31.2,31.2,31.05,31.11,236700.0,20.9905,20.9905,20.8896,20.93,236700.0
2012-11-15 09:55:00,31.11,31.11,30.98,31.04,342600.0,20.93,20.93,20.8425,20.8829,342600.0
2012-11-15 10:00:00,31.04,31.18,30.97,31.17,234500.0,20.8829,20.9771,20.8358,20.9704,234500.0
2012-11-15 10:05:00,31.16,31.19,31.13,31.13,222500.0,20.9636,20.9838,20.9434,20.9434,222500.0
2012-11-15 10:10:00,31.14,31.17,31.11,31.16,134500.0,20.9502,20.9704,20.93,20.9636,134500.0
2012-11-15 10:15:00,31.16,31.19,31.15,31.18,183400.0,20.9636,20.9838,20.9569,20.9771,183400.0
2012-11-15 10:20:00,31.17,31.18,31.15,31.16,132800.0,20.9704,20.9771,20.9569,20.9636,132800.0
2012-11-15 10:25:00,31.17,31.17,31.11,31.13,114700.0,20.9704,20.9704,20.93,20.9434,114700.0
2012-11-15 10:30:00,31.12,31.12,31.04,31.07,454300.0,20.9367,20.9367,20.8829,20.9031,454300.0
2012-11-15 10:35:00,31.07,31.07,30.99,31.0,191700.0,20.9031,20.9031,20.8493,20.856,191700.0
2012-11-15 10:40:00,31.0,31.03,30.97,31.0,234700.0,20.856,20.8762,20.8358,20.856,234700.0
2012-11-15 10:45:00,31.01,31.02,30.96,30.99,100200.0,20.8627,20.8694,20.8291,20.8493,100200.0
2012-11-15 10:50:00,30.99,31.02,30.97,30.98,130800.0,20.8493,20.8694,20.8358,20.8425,130800.0
2012-11-15 10:55:00,30.98,30.99,30.95,30.96,175000.0,20.8425,20.8493,20.8223,20.8291,175000.0
2012-11-15 11:00:00,30.96,30.97,30.93,30.95,658500.0,20.8291,20.8358,20.8089,20.8223,658500.0
2012-11-15 11:05:00,30.95,30.96,30.93,30.95,304300.0,20.8223,20.8291,20.8089,20.8223,304300.0
2012-11-15 11:10:00,30.95,30.96,30.91,30.92,755600.0,20.8223,20.8291,20.7954,20.8022,755600.0
2012-11-15 11:15:00,30.92,30.93,30.84,30.89,1122300.0,20.8022,20.8089,20.7483,20.782,1122300.0
2012-11-15 11:20:00,30.88,30.91,30.86,30.88,596200.0,20.7752,20.7954,20.7618,20.7752,596200.0
2012-11-15 11:25:00,30.88,30.9,30.83,30.84,1161000.0,20.7752,20.7887,20.7416,20.7483,1161000.0
2012-11-15 11:30:00,30.83,30.89,30.81,30.86,810700.0,20.7416,20.782,20.7282,20.7618,810700.0
2012-11-15 11:35:00,30.85,30.87,30.83,30.86,379500.0,20.7551,20.7685,20.7416,20.7618,379500.0
2012-11-15 11:40:00,30.86,30.87,30.79,30.83,411600.0,20.7618,20.7685,20.7147,20.7416,411600.0
2012-11-15 11:45:00,30.83,30.85,30.69,30.74,535600.0,20.7416,20.7551,20.6474,20.6811,535600.0
2012-11-15 11:50:00,30.74,30.76,30.72,30.72,214300.0,20.6811,20.6945,20.6676,20.6676,214300.0
2012-11-15 11:55:00,30.73,30.74,30.67,30.69,295000.0,20.6743,20.6811,20.634,20.6474,295000.0
2012-11-15 12:00:00,30.7,30.76,30.64,30.75,252400.0,20.6541,20.6945,20.6138,20.6878,252400.0
2012-11-15 12:05:00,30.75,30.83,30.73,30.83,245300.0,20.6878,20.7416,20.6743,20.7416,245300.0
2012-11-15 12:10:00,30.83,30.84,30.79,30.81,443400.0,20.7416,20.7483,20.7147,20.7282,443400.0
2012-11-15 12:15:00,30.82,30.86,30.78,30.83,323500.0,20.7349,20.7618,20.708,20.7416,323500.0
2012-11-15 12:20:00,30.84,30.85,30.79,30.82,238700.0,20.7483,20.7551,20.7147,20.7349,238700.0
2012-11-15 12:25:00,30.83,30.83,30.79,30.82,223300.0,20.7416,20.7416,20.7147,20.7349,223300.0
2012-11-15 12:30:00,30.82,30.83,30.76,30.81,154300.0,20.7349,20.7416,20.6945,20.7282,154300.0
2012-11-15 12:35:00,30.81,30.85,30.8,30.83,121900.0,20.7282,20.7551,20.7214,20.7416,121900.0
2012-11-15 12:40:00,30.82,30.84,30.78,30.79,90400.0,20.7349,20.7483,20.708,20.7147,90400.0
2012-11-15 12:45:00,30.78,30.79,30.72,30.75,110800.0,20.708,20.7147,20.6676,20.6878,110800.0
2012-11-15 12:50:00,30.76,30.76,30.74,30.75,54300.0,20.6945,20.6945,20.6811,20.6878,54300.0
2012-11-15 12:55:00,30.75,30.76,30.74,30.74,42900.0,20.6878,20.6945,20.6811,20.6811,42900.0
2012-11-15 13:00:00,30.75,30.76,30.7,30.73,292100.0,20.6878,20.6945,20.6541,20.6743,292100.0
2012-11-15 13:05:00,30.73,30.82,30.72,30.8,88700.0,20.6743,20.7349,20.6676,20.7214,88700.0
2012-11-15 13:10:00,30.81,30.82,30.76,30.76,92600.0,20.7282,20.7349,20.6945,20.6945,92600.0
2012-11-15 13:15:00,30.76,30.77,30.73,30.74,68000.0,20.6945,20.7012,20.6743,20.6811,68000.0
2012-11-15 13:20:00,30.74,30.79,30.73,30.78,179700.0,20.6811,20.7147,20.6743,20.708,179700.0
2012-11-15 13:25:00,30.78,30.81,30.73,30.74,137700.0,20.708,20.7282,20.6743,20.6811,137700.0
2012-11-15 13:30:00,30.74,30.88,30.74,30.88,242200.0,20.6811,20.7752,20.6811,20.7752,242200.0
2012-11-15 13:35:00,30.88,30.9,30.88,30.89,134100.0,20.7752,20.7887,20.7752,20.782,134100.0
2012-11-15 13:40:00,30.89,30.93,30.87,30.9,319900.0,20.782,20.8089,20.7685,20.7887,319900.0
2012-11-15 13:45:00,30.89,30.9,30.86,30.89,65200.0,20.782,20.7887,20.7618,20.782,65200.0
2012-11-15 13:50:00,30.89,30.9,30.88,30.9,280100.0,20.782,20.7887,20.7752,20.7887,280100.0
2012-11-15 13:55:00,30.9,30.92,30.85,30.91,411100.0,20.7887,20.8022,20.7551,20.7954,411100.0
2012-11-15 14:00:00,30.91,30.97,30.91,30.96,218900.0,20.7954,20.8358,20.7954,20.8291,218900.0
2012-11-15 14:05:00,30.96,30.99,30.95,30.95,126200.0,20.8291,20.8493,20.8223,20.8223,126200.0
2012-11-15 14:10:00,30.96,30.99,30.95,30.95,165400.0,20.8291,20.8493,20.8223,20.8223,165400.0
2012-11-15 14:15:00,30.95,30.97,30.93,30.97,141200.0,20.8223,20.8358,20.8089,20.8358,141200.0
2012-11-15 14:20:00,30.97,30.99,30.96,30.99,47400.0,20.8358,20.8493,20.8291,20.8493,47400.0
2012-11-15 14:25:00,30.98,30.99,30.96,30.98,69300.0,20.8425,20.8493,20.8291,20.8425,69300.0
2012-11-15 14:30:00,30.99,30.99,30.95,30.98,57800.0,20.8493,20.8493,20.8223,20.8425,57800.0
2012-11-15 14:35:00,30.98,30.99,30.96,30.98,53300.0,20.8425,20.8493,20.8291,20.8425,53300.0
2012-11-15 14:40:00,30.98,30.99,30.98,30.99,79600.0,20.8425,20.8493,20.8425,20.8493,79600.0
2012-11-15 14:45:00,30.99,30.99,30.91,30.94,193100.0,20.8493,20.8493,20.7954,20.8156,193100.0
2012-11-15 14:50:00,30.94,30.98,30.94,30.98,68300.0,20.8156,20.8425,20.8156,20.8425,68300.0
2012-11-15 14:55:00,30.98,30.99,30.94,30.96,139500.0,20.8425,20.8493,20.8156,20.8291,139500.0
2012-11-15 15:00:00,30.95,30.97,30.9,30.93,296500.0,20.8223,20.8358,20.7887,20.8089,296500.0
2012-11-15 15:05:00,30.92,30.93,30.87,30.87,155600.0,20.8022,20.8089,20.7685,20.7685,155600.0
2012-11-15 15:10:00,30.87,30.91,30.87,30.9,87500.0,20.7685,20.7954,20.7685,20.7887,87500.0
2012-11-15 15:15:00,30.9,30.9,30.86,30.89,143400.0,20.7887,20.7887,20.7618,20.782,143400.0
2012-11-15 15:20:00,30.89,30.9,30.88,30.88,140100.0,20.782,20.7887,20.7752,20.7752,140100.0
2012-11-15 15:25:00,30.88,30.9,30.84,30.85,175700.0,20.7752,20.7887,20.7483,20.7551,175700.0
2012-11-15 15:30:00,30.85,30.85,30.74,30.79,1118300.0,20.7551,20.7551,20.6811,20.7147,1118300.0
2012-11-15 15:35:00,30.78,30.81,30.77,30.8,358600.0,20.708,20.7282,20.7012,20.7214,358600.0
2012-11-15 15:40:00,30.79,30.85,30.79,30.81,450700.0,20.7147,20.7551,20.7147,20.7282,450700.0
2012-11-15 15:45:00,30.8,30.88,30.8,30.83,821400.0,20.7214,20.7752,20.7214,20.7416,821400.0
2012-11-15 15:50:00,30.83,30.84,30.77,30.78,498400.0,20.7416,20.7483,20.7012,20.708,498400.0
2012-11-15 15:55:00,30.78,30.87,30.77,30.82,886000.0,20.708,20.7685,20.7012,20.7349,886000.0
2012-11-16 09:30:00,30.78,30.89,30.75,30.84,1171900.0,20.708,20.782,20.6878,20.7483,1171900.0
2012-11-16 09:35:00,30.83,30.99,30.8,30.98,444200.0,20.7416,20.8493,20.7214,20.8425,444200.0
2012-11-16 09:40:00,30.99,31.0,30.87,30.98,482200.0,20.8493,20.856,20.7685,20.8425,482200.0
2012-11-16 09:45:00,30.97,31.0,30.93,30.95,119400.0,20.8358,20.856,20.8089,20.8223,119400.0
2012-11-16 09:50:00,30.96,30.99,30.95,30.98,110800.0,20.8291,20.8493,20.8223,20.8425,110800.0
2012-11-16 09:55:00,30.98,31.02,30.95,31.01,166700.0,20.8425,20.8694,20.8223,20.8627,166700.0
2012-11-16 10:00:00,31.02,31.05,30.89,30.94,161800.0,20.8694,20.8896,20.782,20.8156,161800.0
2012-11-16 10:05:00,30.93,30.95,30.86,30.95,435900.0,20.8089,20.8223,20.7618,20.8223,435900.0
2012-11-16 10:10:00,30.95,31.01,30.95,31.01,258600.0,20.8223,20.8627,20.8223,20.8627,258600.0
2012-11-16 10:15:00,31.0,31.13,30.99,31.12,234500.0,20.856,20.9434,20.8493,20.9367,234500.0
2012-11-16 10:20:00,31.11,31.22,31.11,31.2,216100.0,20.93,21.004,20.93,20.9905,216100.0
2012-11-16 10:25:00,31.2,31.22,31.17,31.18,149700.0,20.9905,21.004,20.9704,20.9771,149700.0
2012-11-16 10:30:00,31.17,31.18,31.12,31.16,95800.0,20.9704,20.9771,20.9367,20.9636,95800.0
2012-11-16 10:35:00,31.17,31.26,31.17,31.25,230000.0,20.9704,21.0309,20.9704,21.0242,230000.0
2012-11-16 10:40:00,31.25,31.3,31.24,31.24,214400.0,21.0242,21.0578,21.0174,21.0174,214400.0
2012-11-16 10:45:00,31.24,31.24,31.13,31.14,113800.0,21.0174,21.0174,20.9434,20.9502,113800.0
2012-11-16 10:50:00,31.15,31.23,31.12,31.23,104900.0,20.9569,21.0107,20.9367,21.0107,104900.0
2012-11-16 10:55:00,31.23,31.23,31.16,31.17,119600.0,21.0107,21.0107,20.9636,20.9704,119600.0
2012-11-16 11:00:00,31.17,31.18,31.16,31.18,148200.0,20.9704,20.9771,20.9636,20.9771,148200.0
2012-11-16 11:05:00,31.17,31.28,31.17,31.26,287500.0,20.9704,21.0444,20.9704,21.0309,287500.0
2012-11-16 11:10:00,31.25,31.26,31.21,31.25,120100.0,21.0242,21.0309,20.9973,21.0242,120100.0
2012-11-16 11:15:00,31.25,31.28,31.25,31.25,185500.0,21.0242,21.0444,21.0242,21.0242,185500.0
2012-11-16 11:20:00,31.25,31.29,31.25,31.26,115600.0,21.0242,21.0511,21.0242,21.0309,115600.0
2012-11-16 11:25:00,31.26,31.29,31.23,31.24,211700.0,21.0309,21.0511,21.0107,21.0174,211700.0
2012-11-16 11:30:00,31.23,31.24,31.2,31.21,190100.0,21.0107,21.0174,20.9905,20.9973,190100.0
2012-11-16 11:35:00,31.21,31.29,31.2,31.29,96500.0,20.9973,21.0511,20.9905,21.0511,96500.0
2012-11-16 11:40:00,31.29,31.47,31.25,31.42,382400.0,21.0511,21.1722,21.0242,21.1385,382400.0
2012-11-16 11:45:00,31.41,31.49,31.35,31.47,176700.0,21.1318,21.1856,21.0915,21.1722,176700.0
2012-11-16 11:50:00,31.46,31.51,31.45,31.49,325900.0,21.1655,21.1991,21.1587,21.1856,325900.0
2012-11-16 11:55:00,31.49,31.55,31.48,31.53,278200.0,21.1856,21.226,21.1789,21.2126,278200.0
2012-11-16 12:00:00,31.54,31.58,31.53,31.55,280800.0,21.2193,21.2462,21.2126,21.226,280800.0
2012-11-16 12:05:00,31.55,31.57,31.53,31.57,265700.0,21.226,21.2395,21.2126,21.2395,265700.0
2012-11-16 12:10:00,31.56,31.6,31.56,31.57,243200.0,21.2327,21.2596,21.2327,21.2395,243200.0
2012-11-16 12:15:00,31.57,31.58,31.54,31.57,150100.0,21.2395,21.2462,21.2193,21.2395,150100.0
2012-11-16 12:20:00,31.57,31.58,31.54,31.56,80800.0,21.2395,21.2462,21.2193,21.2327,80800.0
2012-11-16 12:25:00,31.55,31.6,31.55,31.55,185000.0,21.226,21.2596,21.226,21.226,185000.0
2012-11-16 12:30:00,31.55,31.6,31.55,31.59,88200.0,21.226,21.2596,21.226,21.2529,88200.0
2012-11-16 12:35:00,31.58,31.62,31.58,31.6,50500.0,21.2462,21.2731,21.2462,21.2596,50500.0
2012-11-16 12:40:00,31.6,31.63,31.58,31.58,166500.0,21.2596,21.2798,21.2462,21.2462,166500.0
2012-11-16 12:45:00,31.58,31.59,31.56,31.58,75000.0,21.2462,21.2529,21.2327,21.2462,75000.0
2012-11-16 12:50:00,31.57,31.57,31.5,31.52,149100.0,21.2395,21.2395,21.1924,21.2058,149100.0
2012-11-16 12:55:00,31.52,31.55,31.51,31.51,44600.0,21.2058,21.226,21.1991,21.1991,44600.0
2012-11-16 13:00:00,31.51,31.56,31.5,31.55,72400.0,21.1991,21.2327,21.1924,21.226,72400.0
2012-11-16 13:05:00,31.54,31.58,31.54,31.58,59400.0,21.2193,21.2462,21.2193,21.2462,59400.0
2012-11-16 13:10:00,31.58,31.58,31.55,31.55,50100.0,21.2462,21.2462,21.226,21.226,50100.0
2012-11-16 13:15:00,31.56,31.56,31.51,31.51,75900.0,21.2327,21.2327,21.1991,21.1991,75900.0
2012-11-16 13:20:00,31.51,31.54,31.5,31.5,105700.0,21.1991,21.2193,21.1924,21.1924,105700.0
2012-11-16 13:25:00,31.5,31.53,31.5,31.5,163000.0,21.1924,21.2126,21.1924,21.1924,163000.0
2012-11-16 13:30:00,31.5,31.55,31.5,31.54,69300.0,21.1924,21.226,21.1924,21.2193,69300.0
2012-11-16 13:35:00,31.54,31.58,31.53,31.57,170200.0,21.2193,21.2462,21.2126,21.2395,170200.0
2012-11-16 13:40:00,31.57,31.62,31.57,31.62,83600.0,21.2395,21.2731,21.2395,21.2731,83600.0
2012-11-16 13:45:00,31.61,31.62,31.57,31.58,158100.0,21.2664,21.2731,21.2395,21.2462,158100.0
2012-11-16 13:50:00,31.58,31.64,31.58,31.6,83600.0,21.2462,21.2866,21.2462,21.2596,83600.0
2012-11-16 13:55:00,31.61,31.63,31.59,31.61,88000.0,21.2664,21.2798,21.2529,21.2664,88000.0
2012-11-16 14:00:00,31.61,31.62,31.58,31.59,85900.0,21.2664,21.2731,21.2462,21.2529,85900.0
2012-11-16 14:05:00,31.59,31.59,31.57,31.58,53100.0,21.2529,21.2529,21.2395,21.2462,53100.0
2012-11-16 14:10:00,31.58,31.6,31.56,31.6,205800.0,21.2462,21.2596,21.2327,21.2596,205800.0
2012-11-16 14:15:00,31.59,31.61,31.57,31.6,110200.0,21.2529,21.2664,21.2395,21.2596,110200.0
2012-11-16 14:20:00,31.61,31.63,31.57,31.57,61500.0,21.2664,21.2798,21.2395,21.2395,61500.0
2012-11-16 14:25:00,31.58,31.6,31.57,31.6,127800.0,21.2462,21.2596,21.2395,21.2596,127800.0
2012-11-16 14:30:00,31.6,31.61,31.53,31.56,302800.0,21.2596,21.2664,21.2126,21.2327,302800.0
2012-11-16 14:35:00,31.56,31.6,31.55,31.6,81000.0,21.2327,21.2596,21.226,21.2596,81000.0
2012-11-16 14:40:00,31.6,31.63,31.59,31.6,153300.0,21.2596,21.2798,21.2529,21.2596,153300.0
2012-11-16 14:45:00,31.6,31.66,31.6,31.65,148300.0,21.2596,21.3,21.2596,21.2933,148300.0
2012-11-16 14:50:00,31.64,31.71,31.63,31.7,237800.0,21.2866,21.3337,21.2798,21.3269,237800.0
2012-11-16 14:55:00,31.7,31.76,31.68,31.75,255700.0,21.3269,21.3673,21.3135,21.3606,255700.0
2012-11-16 15:00:00,31.75,31.75,31.71,31.72,140900.0,21.3606,21.3606,21.3337,21.3404,140900.0
2012-11-16 15:05:00,31.72,31.75,31.71,31.74,162900.0,21.3404,21.3606,21.3337,21.3538,162900.0
2012-11-16 15:10:00,31.74,31.74,31.71,31.71,125000.0,21.3538,21.3538,21.3337,21.3337,125000.0
2012-11-16 15:15:00,31.71,31.72,31.66,31.68,153700.0,21.3337,21.3404,21.3,21.3135,153700.0
2012-11-16 15:20:00,31.68,31.74,31.67,31.74,138300.0,21.3135,21.3538,21.3067,21.3538,138300.0
2012-11-16 15:25:00,31.73,31.76,31.72,31.72,176400.0,21.3471,21.3673,21.3404,21.3404,176400.0
2012-11-16 15:30:00,31.72,31.77,31.72,31.75,149200.0,21.3404,21.374,21.3404,21.3606,149200.0
2012-11-16 15:35:00,31.74,31.76,31.71,31.75,184100.0,21.3538,21.3673,21.3337,21.3606,184100.0
2012-11-16 15:40:00,31.75,31.81,31.74,31.8,213500.0,21.3606,21.4009,21.3538,21.3942,213500.0
2012-11-16 15:45:00,31.8,31.83,31.78,31.8,994200.0,21.3942,21.4144,21.3807,21.3942,994200.0
2012-11-16 15:50:00,31.8,31.81,31.66,31.67,495300.0,21.3942,21.4009,21.3,21.3067,495300.0
2012-11-16 15:55:00,31.67,31.75,31.67,31.72,679800.0,21.3067,21.3606,21.3067,21.3404,679800.0
2012-11-19 09:30:00,31.91,31.98,31.83,31.97,260700.0,21.4682,21.5153,21.4144,21.5086,260700.0
2012-11-19 09:35:00,31.98,32.0,31.96,31.99,158100.0,21.5153,21.5288,21.5018,21.522,158100.0
2012-11-19 09:40:00,31.99,32.0,31.91,31.91,123400.0,21.522,21.5288,21.4682,21.4682,123400.0
2012-11-19 09:45:00,31.92,31.92,31.86,31.86,142100.0,21.4749,21.4749,21.4346,21.4346,142100.0
2012-11-19 09:50:00,31.87,31.88,31.84,31.85,99400.0,21.4413,21.448,21.4211,21.4278,99400.0
2012-11-19 09:55:00,31.86,31.94,31.86,31.94,113700.0,21.4346,21.4884,21.4346,21.4884,113700.0
2012-11-19 10:00:00,31.95,31.97,31.9,31.95,154600.0,21.4951,21.5086,21.4615,21.4951,154600.0
2012-11-19 10:05:00,31.96,31.99,31.92,31.92,276300.0,21.5018,21.522,21.4749,21.4749,276300.0
2012-11-19 10:10:00,31.92,32.03,31.92,32.01,350300.0,21.4749,21.5489,21.4749,21.5355,350300.0
2012-11-19 10:15:00,32.02,32.05,31.98,31.98,132200.0,21.5422,21.5624,21.5153,21.5153,132200.0
2012-11-19 10:20:00,31.98,32.01,31.95,31.96,124800.0,21.5153,21.5355,21.4951,21.5018,124800.0
2012-11-19 10:25:00,31.95,31.95,31.86,31.9,140900.0,21.4951,21.4951,21.4346,21.4615,140900.0
2012-11-19 10:30:00,31.9,31.93,31.9,31.93,99700.0,21.4615,21.4817,21.4615,21.4817,99700.0
2012-11-19 10:35:00,31.92,31.97,31.91,31.94,196900.0,21.4749,21.5086,21.4682,21.4884,196900.0
2012-11-19 10:40:00,31.94,32.04,31.93,32.01,223800.0,21.4884,21.5557,21.4817,21.5355,223800.0
2012-11-19 10:45:00,32.01,32.03,31.94,31.95,56900.0,21.5355,21.5489,21.4884,21.4951,56900.0
2012-11-19 10:50:00,31.94,31.95,31.93,31.93,104400.0,21.4884,21.4951,21.4817,21.4817,104400.0
2012-11-19 10:55:00,31.93,31.93,31.91,31.91,65900.0,21.4817,21.4817,21.4682,21.4682,65900.0
2012-11-19 11:00:00,31.91,31.92,31.88,31.89,136500.0,21.4682,21.4749,21.448,21.4547,136500.0
2012-11-19 11:05:00,31.89,31.91,31.85,31.86,159700.0,21.4547,21.4682,21.4278,21.4346,159700.0
2012-11-19 11:10:00,31.86,31.9,31.86,31.9,124000.0,21.4346,21.4615,21.4346,21.4615,124000.0
2012-11-19 11:15:00,31.9,31.92,31.89,31.9,86200.0,21.4615,21.4749,21.4547,21.4615,86200.0
2012-11-19 11:20:00,31.91,31.92,31.9,31.9,41500.0,21.4682,21.4749,21.4615,21.4615,41500.0
2012-11-19 11:25:00,31.91,31.91,31.89,31.89,61800.0,21.4682,21.4682,21.4547,21.4547,61800.0
2012-11-19 11:30:00,31.89,31.91,31.85,31.89,149600.0,21.4547,21.4682,21.4278,21.4547,149600.0
2012-11-19 11:35:00,31.89,31.89,31.86,31.87,42700.0,21.4547,21.4547,21.4346,21.4413,42700.0
2012-11-19 11:40:00,31.87,31.87,31.83,31.84,86000.0,21.4413,21.4413,21.4144,21.4211,86000.0
2012-11-19 11:45:00,31.83,31.84,31.82,31.83,54800.0,21.4144,21.4211,21.4077,21.4144,54800.0
2012-11-19 11:50:00,31.83,31.85,31.82,31.83,67000.0,21.4144,21.4278,21.4077,21.4144,67000.0
2012-11-19 11:55:00,31.83,31.88,31.82,31.87,90000.0,21.4144,21.448,21.4077,21.4413,90000.0
2012-11-19 12:00:00,31.87,31.95,31.87,31.95,93100.0,21.4413,21.4951,21.4413,21.4951,93100.0
2012-11-19 12:05:00,31.95,31.95,31.92,31.92,58100.0,21.4951,21.4951,21.4749,21.4749,58100.0
2012-11-19 12:10:00,31.91,31.94,31.9,31.92,54000.0,21.4682,21.4884,21.4615,21.4749,54000.0
2012-11-19 12:15:00,31.93,31.94,31.89,31.89,32900.0,21.4817,21.4884,21.4547,21.4547,32900.0
2012-11-19 12:20:00,31.89,31.91,31.88,31.88,56000.0,21.4547,21.4682,21.448,21.448,56000.0
2012-11-19 12:25:00,31.88,31.89,31.86,31.86,19300.0,21.448,21.4547,21.4346,21.4346,19300.0
2012-11-19 12:30:00,31.86,31.87,31.86,31.86,34500.0,21.4346,21.4413,21.4346,21.4346,34500.0
2012-11-19 12:35:00,31.86,31.87,31.85,31.85,32100.0,21.4346,21.4413,21.4278,21.4278,32100.0
2012-11-19 12:40:00,31.86,31.86,31.84,31.84,35500.0,21.4346,21.4346,21.4211,21.4211,35500.0
2012-11-19 12:45:00,31.84,31.85,31.83,31.83,38200.0,21.4211,21.4278,21.4144,21.4144,38200.0
2012-11-19 12:50:00,31.84,31.84,31.83,31.84,23800.0,21.4211,21.4211,21.4144,21.4211,23800.0
2012-11-19 12:55:00,31.83,31.88,31.83,31.88,101900.0,21.4144,21.448,21.4144,21.448,101900.0
2012-11-19 13:00:00,31.87,31.89,31.85,31.87,64600.0,21.4413,21.4547,21.4278,21.4413,64600.0
2012-11-19 13:05:00,31.87,31.88,31.86,31.86,46700.0,21.4413,21.448,21.4346,21.4346,46700.0
2012-11-19 13:10:00,31.85,31.85,31.83,31.83,36100.0,21.4278,21.4278,21.4144,21.4144,36100.0
2012-11-19 13:15:00,31.83,31.83,31.79,31.79,36500.0,21.4144,21.4144,21.3875,21.3875,36500.0
2012-11-19 13:20:00,31.8,31.82,31.78,31.82,77500.0,21.3942,21.4077,21.3807,21.4077,77500.0
2012-11-19 13:25:00,31.82,31.82,31.8,31.81,28600.0,21.4077,21.4077,21.3942,21.4009,28600.0
2012-11-19 13:30:00,31.8,31.85,31.8,31.85,79100.0,21.3942,21.4278,21.3942,21.4278,79100.0
2012-11-19 13:35:00,31.85,31.86,31.84,31.86,45500.0,21.4278,21.4346,21.4211,21.4346,45500.0
2012-11-19 13:40:00,31.86,31.87,31.84,31.87,68400.0,21.4346,21.4413,21.4211,21.4413,68400.0
2012-11-19 13:45:00,31.87,31.9,31.86,31.9,48800.0,21.4413,21.4615,21.4346,21.4615,48800.0
2012-11-19 13:50:00,31.9,31.92,31.88,31.91,61600.0,21.4615,21.4749,21.448,21.4682,61600.0
2012-11-19 13:55:00,31.91,31.91,31.89,31.89,42500.0,21.4682,21.4682,21.4547,21.4547,42500.0
2012-11-19 14:00:00,31.89,31.9,31.88,31.88,58300.0,21.4547,21.4615,21.448,21.448,58300.0
2012-11-19 14:05:00,31.88,31.89,31.87,31.89,66100.0,21.448,21.4547,21.4413,21.4547,66100.0
2012-11-19 14:10:00,31.89,31.89,31.86,31.88,43200.0,21.4547,21.4547,21.4346,21.448,43200.0
2012-11-19 14:15:00,31.88,31.89,31.87,31.88,40300.0,21.448,21.4547,21.4413,21.448,40300.0
2012-11-19 14:20:00,31.88,31.92,31.88,31.9,68000.0,21.448,21.4749,21.448,21.4615,68000.0
2012-11-19 14:25:00,31.91,31.91,31.89,31.91,38600.0,21.4682,21.4682,21.4547,21.4682,38600.0
2012-11-19 14:30:00,31.91,31.91,31.88,31.88,52800.0,21.4682,21.4682,21.448,21.448,52800.0
2012-11-19 14:35:00,31.89,31.9,31.87,31.9,77600.0,21.4547,21.4615,21.4413,21.4615,77600.0
2012-11-19 14:40:00,31.9,31.92,31.88,31.91,70900.0,21.4615,21.4749,21.448,21.4682,70900.0
2012-11-19 14:45:00,31.91,31.93,31.88,31.93,127000.0,21.4682,21.4817,21.448,21.4817,127000.0
2012-11-19 14:50:00,31.94,31.94,31.92,31.94,54700.0,21.4884,21.4884,21.4749,21.4884,54700.0
2012-11-19 14:55:00,31.94,31.95,31.92,31.93,72800.0,21.4884,21.4951,21.4749,21.4817,72800.0
2012-11-19 15:00:00,31.94,31.94,31.9,31.91,70300.0,21.4884,21.4884,21.4615,21.4682,70300.0
2012-11-19 15:05:00,31.91,31.95,31.9,31.93,121500.0,21.4682,21.4951,21.4615,21.4817,121500.0
2012-11-19 15:10:00,31.94,31.97,31.93,31.96,102200.0,21.4884,21.5086,21.4817,21.5018,102200.0
2012-11-19 15:15:00,31.97,31.97,31.95,31.95,58400.0,21.5086,21.5086,21.4951,21.4951,58400.0
2012-11-19 15:20:00,31.96,31.98,31.95,31.96,107600.0,21.5018,21.5153,21.4951,21.5018,107600.0
2012-11-19 15:25:00,31.95,31.96,31.93,31.93,79500.0,21.4951,21.5018,21.4817,21.4817,79500.0
2012-11-19 15:30:00,31.94,31.96,31.93,31.96,74300.0,21.4884,21.5018,21.4817,21.5018,74300.0
2012-11-19 15:35:00,31.96,31.97,31.95,31.96,74000.0,21.5018,21.5086,21.4951,21.5018,74000.0
2012-11-19 15:40:00,31.96,31.97,31.92,31.93,203100.0,21.5018,21.5086,21.4749,21.4817,203100.0
2012-11-19 15:45:00,31.93,31.96,31.92,31.94,164200.0,21.4817,21.5018,21.4749,21.4884,164200.0
2012-11-19 15:50:00,31.94,31.99,31.94,31.98,196000.0,21.4884,21.522,21.4884,21.5153,196000.0
2012-11-19 15:55:00,31.98,32.03,31.97,32.02,391800.0,21.5153,21.5489,21.5086,21.5422,391800.0
2012-11-20 09:30:00,32.05,32.07,31.95,32.0,132300.0,21.5624,21.5758,21.4951,21.5288,132300.0
2012-11-20 09:35:00,31.99,32.0,31.92,31.93,66800.0,21.522,21.5288,21.4749,21.4817,66800.0
2012-11-20 09:40:00,31.92,31.97,31.91,31.95,79000.0,21.4749,21.5086,21.4682,21.4951,79000.0
2012-11-20 09:45:00,31.95,32.0,31.94,31.94,88000.0,21.4951,21.5288,21.4884,21.4884,88000.0
2012-11-20 09:50:00,31.94,31.98,31.92,31.94,77000.0,21.4884,21.5153,21.4749,21.4884,77000.0
2012-11-20 09:55:00,31.95,32.04,31.94,32.0,64500.0,21.4951,21.5557,21.4884,21.5288,64500.0
2012-11-20 10:00:00,32.01,32.02,31.98,31.98,74300.0,21.5355,21.5422,21.5153,21.5153,74300.0
2012-11-20 10:05:00,31.97,31.98,31.92,31.93,59000.0,21.5086,21.5153,21.4749,21.4817,59000.0
2012-11-20 10:10:00,31.93,32.0,31.91,31.93,327200.0,21.4817,21.5288,21.4682,21.4817,327200.0
2012-11-20 10:15:00,31.93,31.98,31.92,31.95,253900.0,21.4817,21.5153,21.4749,21.4951,253900.0
2012-11-20 10:20:00,31.95,31.97,31.94,31.95,54000.0,21.4951,21.5086,21.4884,21.4951,54000.0
2012-11-20 10:25:00,31.95,31.95,31.91,31.92,62200.0,21.4951,21.4951,21.4682,21.4749,62200.0
2012-11-20 10:30:00,31.92,31.93,31.9,31.92,59800.0,21.4749,21.4817,21.4615,21.4749,59800.0
2012-11-20 10:35:00,31.93,31.99,31.91,31.98,45700.0,21.4817,21.522,21.4682,21.5153,45700.0
2012-11-20 10:40:00,31.98,32.0,31.97,31.99,55600.0,21.5153,21.5288,21.5086,21.522,55600.0
2012-11-20 10:45:00,32.0,32.07,31.99,32.07,51500.0,21.5288,21.5758,21.522,21.5758,51500.0
2012-11-20 10:50:00,32.07,32.07,32.04,32.04,60400.0,21.5758,21.5758,21.5557,21.5557,60400.0
2012-11-20 10:55:00,32.05,32.11,32.04,32.11,62900.0,21.5624,21.6028,21.5557,21.6028,62900.0
2012-11-20 11:00:00,32.11,32.11,32.06,32.07,76800.0,21.6028,21.6028,21.5691,21.5758,76800.0
2012-11-20 11:05:00,32.06,32.07,32.03,32.04,74700.0,21.5691,21.5758,21.5489,21.5557,74700.0
2012-11-20 11:10:00,32.04,32.06,32.02,32.06,56800.0,21.5557,21.5691,21.5422,21.5691,56800.0
2012-11-20 11:15:00,32.06,32.06,32.05,32.06,12200.0,21.5691,21.5691,21.5624,21.5691,12200.0
2012-11-20 11:20:00,32.06,32.08,32.05,32.07,39200.0,21.5691,21.5826,21.5624,21.5758,39200.0
2012-11-20 11:25:00,32.07,32.08,32.06,32.08,25000.0,21.5758,21.5826,21.5691,21.5826,25000.0
2012-11-20 11:30:00,32.08,32.08,32.05,32.06,81300.0,21.5826,21.5826,21.5624,21.5691,81300.0
2012-11-20 11:35:00,32.06,32.08,32.06,32.06,41200.0,21.5691,21.5826,21.5691,21.5691,41200.0
2012-11-20 11:40:00,32.06,32.08,32.05,32.08,42700.0,21.5691,21.5826,21.5624,21.5826,42700.0
2012-11-20 11:45:00,32.08,32.09,32.06,32.06,41900.0,21.5826,21.5893,21.5691,21.5691,41900.0
2012-11-20 11:50:00,32.06,32.08,32.05,32.07,61000.0,21.5691,21.5826,21.5624,21.5758,61000.0
2012-11-20 11:55:00,32.06,32.09,32.06,32.08,57200.0,21.5691,21.5893,21.5691,21.5826,57200.0
2012-11-20 12:00:00,32.09,32.1,32.06,32.09,74100.0,21.5893,21.596,21.5691,21.5893,74100.0
2012-11-20 12:05:00,32.08,32.09,32.05,32.05,37000.0,21.5826,21.5893,21.5624,21.5624,37000.0
2012-11-20 12:10:00,32.05,32.09,32.05,32.08,40500.0,21.5624,21.5893,21.5624,21.5826,40500.0
2012-11-20 12:15:00,32.09,32.09,32.04,32.06,70700.0,21.5893,21.5893,21.5557,21.5691,70700.0
2012-11-20 12:20:00,32.07,32.1,32.06,32.09,22200.0,21.5758,21.596,21.5691,21.5893,22200.0
2012-11-20 12:25:00,32.1,32.1,32.06,32.07,50300.0,21.596,21.596,21.5691,21.5758,50300.0
2012-11-20 12:30:00,32.07,32.07,32.05,32.06,34600.0,21.5758,21.5758,21.5624,21.5691,34600.0
2012-11-20 12:35:00,32.07,32.08,32.05,32.05,55900.0,21.5758,21.5826,21.5624,21.5624,55900.0
2012-11-20 12:40:00,32.04,32.08,32.03,32.08,25000.0,21.5557,21.5826,21.5489,21.5826,25000.0
2012-11-20 12:45:00,32.08,32.09,32.07,32.08,21000.0,21.5826,21.5893,21.5758,21.5826,21000.0
2012-11-20 12:50:00,32.08,32.09,32.08,32.08,25800.0,21.5826,21.5893,21.5826,21.5826,25800.0
2012-11-20 12:55:00,32.09,32.13,32.09,32.13,45600.0,21.5893,21.6162,21.5893,21.6162,45600.0
2012-11-20 13:00:00,32.13,32.13,32.06,32.06,112100.0,21.6162,21.6162,21.5691,21.5691,112100.0
2012-11-20 13:05:00,32.06,32.06,32.01,32.02,89700.0,21.5691,21.5691,21.5355,21.5422,89700.0
2012-11-20 13:10:00,32.02,32.02,31.93,31.94,92600.0,21.5422,21.5422,21.4817,21.4884,92600.0
2012-11-20 13:15:00,31.94,31.96,31.93,31.95,41600.0,21.4884,21.5018,21.4817,21.4951,41600.0
2012-11-20 13:20:00,31.94,31.97,31.94,31.95,46100.0,21.4884,21.5086,21.4884,21.4951,46100.0
2012-11-20 13:25:00,31.95,31.96,31.86,31.86,89300.0,21.4951,21.5018,21.4346,21.4346,89300.0
2012-11-20 13:30:00,31.87,31.9,31.86,31.9,45800.0,21.4413,21.4615,21.4346,21.4615,45800.0
2012-11-20 13:35:00,31.89,31.95,31.89,31.94,27200.0,21.4547,21.4951,21.4547,21.4884,27200.0
2012-11-20 13:40:00,31.93,31.94,31.9,31.91,42000.0,21.4817,21.4884,21.4615,21.4682,42000.0
2012-11-20 13:45:00,31.92,31.96,31.9,31.96,22700.0,21.4749,21.5018,21.4615,21.5018,22700.0
2012-11-20 13:50:00,31.96,32.04,31.95,32.04,106000.0,21.5018,21.5557,21.4951,21.5557,106000.0
2012-11-20 13:55:00,32.04,32.16,32.01,32.04,383500.0,21.5557,21.6364,21.5355,21.5557,383500.0
2012-11-20 14:00:00,32.04,32.07,32.03,32.05,62900.0,21.5557,21.5758,21.5489,21.5624,62900.0
2012-11-20 14:05:00,32.06,32.11,32.05,32.1,53300.0,21.5691,21.6028,21.5624,21.596,53300.0
2012-11-20 14:10:00,32.1,32.19,32.1,32.17,136700.0,21.596,21.6566,21.596,21.6431,136700.0
2012-11-20 14:15:00,32.17,32.19,32.13,32.13,60300.0,21.6431,21.6566,21.6162,21.6162,60300.0
2012-11-20 14:20:00,32.13,32.16,32.13,32.13,23400.0,21.6162,21.6364,21.6162,21.6162,23400.0
2012-11-20 14:25:00,32.13,32.17,32.13,32.16,37500.0,21.6162,21.6431,21.6162,21.6364,37500.0
2012-11-20 14:30:00,32.16,32.17,32.11,32.11,70900.0,21.6364,21.6431,21.6028,21.6028,70900.0
2012-11-20 14:35:00,32.11,32.12,32.06,32.07,111900.0,21.6028,21.6095,21.5691,21.5758,111900.0
2012-11-20 14:40:00,32.07,32.1,32.07,32.08,61300.0,21.5758,21.596,21.5758,21.5826,61300.0
2012-11-20 14:45:00,32.09,32.12,32.08,32.11,120700.0,21.5893,21.6095,21.5826,21.6028,120700.0
2012-11-20 14:50:00,32.11,32.13,32.11,32.13,43000.0,21.6028,21.6162,21.6028,21.6162,43000.0
2012-11-20 14:55:00,32.13,32.13,32.09,32.11,67500.0,21.6162,21.6162,21.5893,21.6028,67500.0
2012-11-20 15:00:00,32.11,32.14,32.09,32.13,93900.0,21.6028,21.6229,21.5893,21.6162,93900.0
2012-11-20 15:05:00,32.14,32.14,32.08,32.1,96300.0,21.6229,21.6229,21.5826,21.596,96300.0
2012-11-20 15:10:00,32.1,32.11,32.09,32.1,100800.0,21.596,21.6028,21.5893,21.596,100800.0
2012-11-20 15:15:00,32.1,32.1,32.07,32.08,75800.0,21.596,21.596,21.5758,21.5826,75800.0
2012-11-20 15:20:00,32.08,32.09,32.04,32.05,89000.0,21.5826,21.5893,21.5557,21.5624,89000.0
2012-11-20 15:25:00,32.05,32.06,32.04,32.06,59100.0,21.5624,21.5691,21.5557,21.5691,59100.0
2012-11-20 15:30:00,32.05,32.1,32.05,32.06,99800.0,21.5624,21.596,21.5624,21.5691,99800.0
2012-11-20 15:35:00,32.06,32.08,32.06,32.08,76900.0,21.5691,21.5826,21.5691,21.5826,76900.0
2012-11-20 15:40:00,32.08,32.08,32.06,32.06,35700.0,21.5826,21.5826,21.5691,21.5691,35700.0
2012-11-20 15:45:00,32.05,32.12,32.04,32.09,191500.0,21.5624,21.6095,21.5557,21.5893,191500.0
2012-11-20 15:50:00,32.08,32.13,32.07,32.12,152100.0,21.5826,21.6162,21.5758,21.6095,152100.0
2012-11-20 15:55:00,32.13,32.16,32.11,32.16,247400.0,21.6162,21.6364,21.6028,21.6364,247400.0
2012-11-21 09:30:00,32.25,32.25,32.13,32.16,97300.0,21.6969,21.6969,21.6162,21.6364,97300.0
2012-11-21 09:35:00,32.17,32.25,32.16,32.25,55000.0,21.6431,21.6969,21.6364,21.6969,55000.0
2012-11-21 09:40:00,32.25,32.25,32.14,32.17,98500.0,21.6969,21.6969,21.6229,21.6431,98500.0
2012-11-21 09:45:00,32.18,32.23,32.15,32.19,76300.0,21.6499,21.6835,21.6297,21.6566,76300.0
2012-11-21 09:50:00,32.19,32.21,32.17,32.18,67300.0,21.6566,21.67,21.6431,21.6499,67300.0
2012-11-21 09:55:00,32.18,32.21,32.18,32.19,60800.0,21.6499,21.67,21.6499,21.6566,60800.0
2012-11-21 10:00:00,32.19,32.2,32.12,32.13,146300.0,21.6566,21.6633,21.6095,21.6162,146300.0
2012-11-21 10:05:00,32.14,32.14,32.05,32.05,104400.0,21.6229,21.6229,21.5624,21.5624,104400.0
2012-11-21 10:10:00,32.06,32.1,32.05,32.1,68200.0,21.5691,21.596,21.5624,21.596,68200.0
2012-11-21 10:15:00,32.1,32.1,32.07,32.08,81000.0,21.596,21.596,21.5758,21.5826,81000.0
2012-11-21 10:20:00,32.09,32.1,32.04,32.1,228200.0,21.5893,21.596,21.5557,21.596,228200.0
2012-11-21 10:25:00,32.1,32.15,32.09,32.15,103900.0,21.596,21.6297,21.5893,21.6297,103900.0
2012-11-21 10:30:00,32.14,32.15,32.1,32.11,97800.0,21.6229,21.6297,21.596,21.6028,97800.0
2012-11-21 10:35:00,32.11,32.13,32.09,32.13,142100.0,21.6028,21.6162,21.5893,21.6162,142100.0
2012-11-21 10:40:00,32.13,32.13,32.1,32.11,105800.0,21.6162,21.6162,21.596,21.6028,105800.0
2012-11-21 10:45:00,32.12,32.16,32.11,32.14,39800.0,21.6095,21.6364,21.6028,21.6229,39800.0
2012-11-21 10:50:00,32.15,32.16,32.13,32.14,122800.0,21.6297,21.6364,21.6162,21.6229,122800.0
2012-11-21 10:55:00,32.13,32.16,32.13,32.16,25600.0,21.6162,21.6364,21.6162,21.6364,25600.0
2012-11-21 11:00:00,32.16,32.17,32.15,32.16,73200.0,21.6364,21.6431,21.6297,21.6364,73200.0
2012-11-21 11:05:00,32.17,32.18,32.16,32.16,93400.0,21.6431,21.6499,21.6364,21.6364,93400.0
2012-11-21 11:10:00,32.16,32.17,32.14,32.15,48900.0,21.6364,21.6431,21.6229,21.6297,48900.0
2012-11-21 11:15:00,32.15,32.15,32.13,32.13,23100.0,21.6297,21.6297,21.6162,21.6162,23100.0
2012-11-21 11:20:00,32.13,32.14,32.12,32.12,21000.0,21.6162,21.6229,21.6095,21.6095,21000.0
2012-11-21 11:25:00,32.12,32.18,32.12,32.18,97500.0,21.6095,21.6499,21.6095,21.6499,97500.0
2012-11-21 11:30:00,32.17,32.21,32.17,32.2,42300.0,21.6431,21.67,21.6431,21.6633,42300.0
2012-11-21 11:35:00,32.2,32.23,32.2,32.22,32300.0,21.6633,21.6835,21.6633,21.6768,32300.0
2012-11-21 11:40:00,32.21,32.24,32.2,32.23,39700.0,21.67,21.6902,21.6633,21.6835,39700.0
2012-11-21 11:45:00,32.24,32.27,32.23,32.27,35100.0,21.6902,21.7104,21.6835,21.7104,35100.0
2012-11-21 11:50:00,32.28,32.29,32.26,32.26,69300.0,21.7171,21.7239,21.7037,21.7037,69300.0
2012-11-21 11:55:00,32.26,32.31,32.26,32.31,82600.0,21.7037,21.7373,21.7037,21.7373,82600.0
2012-11-21 12:00:00,32.31,32.32,32.29,32.31,85000.0,21.7373,21.744,21.7239,21.7373,85000.0
2012-11-21 12:05:00,32.3,32.32,32.3,32.32,37000.0,21.7306,21.744,21.7306,21.744,37000.0
2012-11-21 12:10:00,32.31,32.34,32.31,32.33,44000.0,21.7373,21.7575,21.7373,21.7508,44000.0
2012-11-21 12:15:00,32.32,32.34,32.3,32.31,56400.0,21.744,21.7575,21.7306,21.7373,56400.0
2012-11-21 12:20:00,32.3,32.35,32.3,32.32,43500.0,21.7306,21.7642,21.7306,21.744,43500.0
2012-11-21 12:25:00,32.32,32.35,32.32,32.35,47000.0,21.744,21.7642,21.744,21.7642,47000.0
2012-11-21 12:30:00,32.34,32.34,32.31,32.32,34600.0,21.7575,21.7575,21.7373,21.744,34600.0
2012-11-21 12:35:00,32.33,32.34,32.32,32.34,38100.0,21.7508,21.7575,21.744,21.7575,38100.0
2012-11-21 12:40:00,32.33,32.36,32.33,32.36,37400.0,21.7508,21.771,21.7508,21.771,37400.0
2012-11-21 12:45:00,32.36,32.36,32.35,32.36,20400.0,21.771,21.771,21.7642,21.771,20400.0
2012-11-21 12:50:00,32.36,32.36,32.33,32.35,35600.0,21.771,21.771,21.7508,21.7642,35600.0
2012-11-21 12:55:00,32.35,32.36,32.34,32.34,32100.0,21.7642,21.771,21.7575,21.7575,32100.0
2012-11-21 13:00:00,32.35,32.36,32.34,32.35,47700.0,21.7642,21.771,21.7575,21.7642,47700.0
2012-11-21 13:05:00,32.35,32.36,32.34,32.36,18600.0,21.7642,21.771,21.7575,21.771,18600.0
2012-11-21 13:10:00,32.35,32.36,32.34,32.35,29800.0,21.7642,21.771,21.7575,21.7642,29800.0
2012-11-21 13:15:00,32.35,32.35,32.32,32.33,35600.0,21.7642,21.7642,21.744,21.7508,35600.0
2012-11-21 13:20:00,32.33,32.36,32.33,32.35,39900.0,21.7508,21.771,21.7508,21.7642,39900.0
2012-11-21 13:25:00,32.35,32.38,32.34,32.37,48000.0,21.7642,21.7844,21.7575,21.7777,48000.0
2012-11-21 13:30:00,32.37,32.4,32.36,32.4,51100.0,21.7777,21.7979,21.771,21.7979,51100.0
2012-11-21 13:35:00,32.4,32.42,32.39,32.41,71500.0,21.7979,21.8113,21.7911,21.8046,71500.0
2012-11-21 13:40:00,32.41,32.41,32.39,32.4,30600.0,21.8046,21.8046,21.7911,21.7979,30600.0
2012-11-21 13:45:00,32.4,32.43,32.39,32.41,66400.0,21.7979,21.818,21.7911,21.8046,66400.0
2012-11-21 13:50:00,32.41,32.43,32.4,32.42,90500.0,21.8046,21.818,21.7979,21.8113,90500.0
2012-11-21 13:55:00,32.42,32.42,32.4,32.42,16500.0,21.8113,21.8113,21.7979,21.8113,16500.0
2012-11-21 14:00:00,32.42,32.43,32.39,32.39,47800.0,21.8113,21.818,21.7911,21.7911,47800.0
2012-11-21 14:05:00,32.4,32.4,32.37,32.37,34600.0,21.7979,21.7979,21.7777,21.7777,34600.0
2012-11-21 14:10:00,32.38,32.38,32.34,32.35,59300.0,21.7844,21.7844,21.7575,21.7642,59300.0
2012-11-21 14:15:00,32.35,32.37,32.35,32.35,30000.0,21.7642,21.7777,21.7642,21.7642,30000.0
2012-11-21 14:20:00,32.35,32.36,32.34,32.35,45000.0,21.7642,21.771,21.7575,21.7642,45000.0
2012-11-21 14:25:00,32.35,32.35,32.3,32.31,73400.0,21.7642,21.7642,21.7306,21.7373,73400.0
2012-11-21 14:30:00,32.31,32.34,32.31,32.33,26200.0,21.7373,21.7575,21.7373,21.7508,26200.0
2012-11-21 14:35:00,32.34,32.36,32.33,32.34,45200.0,21.7575,21.771,21.7508,21.7575,45200.0
2012-11-21 14:40:00,32.34,32.36,32.33,32.36,32800.0,21.7575,21.771,21.7508,21.771,32800.0
2012-11-21 14:45:00,32.36,32.36,32.33,32.33,29100.0,21.771,21.771,21.7508,21.7508,29100.0
2012-11-21 14:50:00,32.34,32.34,32.32,32.34,35600.0,21.7575,21.7575,21.744,21.7575,35600.0
2012-11-21 14:55:00,32.34,32.35,32.33,32.35,66000.0,21.7575,21.7642,21.7508,21.7642,66000.0
2012-11-21 15:00:00,32.35,32.36,32.34,32.34,30400.0,21.7642,21.771,21.7575,21.7575,30400.0
2012-11-21 15:05:00,32.35,32.39,32.34,32.38,32400.0,21.7642,21.7911,21.7575,21.7844,32400.0
2012-11-21 15:10:00,32.38,32.39,32.37,32.38,65000.0,21.7844,21.7911,21.7777,21.7844,65000.0
2012-11-21 15:15:00,32.38,32.4,32.38,32.4,36800.0,21.7844,21.7979,21.7844,21.7979,36800.0
2012-11-21 15:20:00,32.4,32.41,32.38,32.39,82700.0,21.7979,21.8046,21.7844,21.7911,82700.0
2012-11-21 15:25:00,32.39,32.41,32.38,32.4,97200.0,21.7911,21.8046,21.7844,21.7979,97200.0
2012-11-21 15:30:00,32.4,32.41,32.36,32.36,116700.0,21.7979,21.8046,21.771,21.771,116700.0
2012-11-21 15:35:00,32.36,32.38,32.34,32.34,79800.0,21.771,21.7844,21.7575,21.7575,79800.0
2012-11-21 15:40:00,32.35,32.4,32.34,32.38,79700.0,21.7642,21.7979,21.7575,21.7844,79700.0
2012-11-21 15:45:00,32.39,32.41,32.38,32.38,118600.0,21.7911,21.8046,21.7844,21.7844,118600.0
2012-11-21 15:50:00,32.39,32.39,32.36,32.37,144000.0,21.7911,21.7911,21.771,21.7777,144000.0
2012-11-21 15:55:00,32.37,32.4,32.36,32.4,259900.0,21.7777,21.7979,21.771,21.7979,259900.0
2012-11-23 09:30:00,32.5,32.55,32.45,32.48,103700.0,21.8651,21.8988,21.8315,21.8517,103700.0
2012-11-23 09:35:00,32.47,32.51,32.46,32.47,29700.0,21.845,21.8719,21.8382,21.845,29700.0
2012-11-23 09:40:00,32.48,32.55,32.47,32.53,130800.0,21.8517,21.8988,21.845,21.8853,130800.0
2012-11-23 09:45:00,32.53,32.54,32.5,32.51,26400.0,21.8853,21.8921,21.8651,21.8719,26400.0
2012-11-23 09:50:00,32.51,32.51,32.45,32.45,34700.0,21.8719,21.8719,21.8315,21.8315,34700.0
2012-11-23 09:55:00,32.45,32.49,32.45,32.47,26700.0,21.8315,21.8584,21.8315,21.845,26700.0
2012-11-23 10:00:00,32.47,32.51,32.47,32.5,81100.0,21.845,21.8719,21.845,21.8651,81100.0
2012-11-23 10:05:00,32.5,32.51,32.48,32.5,33000.0,21.8651,21.8719,21.8517,21.8651,33000.0
2012-11-23 10:10:00,32.49,32.52,32.49,32.51,35200.0,21.8584,21.8786,21.8584,21.8719,35200.0
2012-11-23 10:15:00,32.51,32.52,32.48,32.49,60700.0,21.8719,21.8786,21.8517,21.8584,60700.0
2012-11-23 10:20:00,32.49,32.52,32.48,32.51,30700.0,21.8584,21.8786,21.8517,21.8719,30700.0
2012-11-23 10:25:00,32.51,32.52,32.48,32.49,41000.0,21.8719,21.8786,21.8517,21.8584,41000.0
2012-11-23 10:30:00,32.49,32.5,32.47,32.48,22500.0,21.8584,21.8651,21.845,21.8517,22500.0
2012-11-23 10:35:00,32.48,32.52,32.45,32.51,101500.0,21.8517,21.8786,21.8315,21.8719,101500.0
2012-11-23 10:40:00,32.51,32.52,32.5,32.52,52100.0,21.8719,21.8786,21.8651,21.8786,52100.0
2012-11-23 10:45:00,32.52,32.53,32.5,32.52,121100.0,21.8786,21.8853,21.8651,21.8786,121100.0
2012-11-23 10:50:00,32.52,32.52,32.49,32.51,83500.0,21.8786,21.8786,21.8584,21.8719,83500.0
2012-11-23 10:55:00,32.51,32.59,32.51,32.59,50100.0,21.8719,21.9257,21.8719,21.9257,50100.0
2012-11-23 11:00:00,32.59,32.61,32.58,32.61,52700.0,21.9257,21.9391,21.919,21.9391,52700.0
2012-11-23 11:05:00,32.61,32.62,32.6,32.61,33900.0,21.9391,21.9459,21.9324,21.9391,33900.0
2012-11-23 11:10:00,32.62,32.64,32.61,32.62,57100.0,21.9459,21.9593,21.9391,21.9459,57100.0
2012-11-23 11:15:00,32.61,32.63,32.61,32.62,32000.0,21.9391,21.9526,21.9391,21.9459,32000.0
2012-11-23 11:20:00,32.62,32.67,32.61,32.64,70500.0,21.9459,21.9795,21.9391,21.9593,70500.0
2012-11-23 11:25:00,32.64,32.66,32.64,32.65,45600.0,21.9593,21.9728,21.9593,21.9661,45600.0
2012-11-23 11:30:00,32.64,32.66,32.61,32.65,73500.0,21.9593,21.9728,21.9391,21.9661,73500.0
2012-11-23 11:35:00,32.66,32.66,32.63,32.63,14900.0,21.9728,21.9728,21.9526,21.9526,14900.0
2012-11-23 11:40:00,32.63,32.63,32.57,32.57,28600.0,21.9526,21.9526,21.9122,21.9122,28600.0
2012-11-23 11:45:00,32.57,32.58,32.53,32.55,300900.0,21.9122,21.919,21.8853,21.8988,300900.0
2012-11-23 11:50:00,32.56,32.56,32.52,32.53,67200.0,21.9055,21.9055,21.8786,21.8853,67200.0
2012-11-23 11:55:00,32.52,32.54,32.48,32.5,159500.0,21.8786,21.8921,21.8517,21.8651,159500.0
2012-11-23 12:00:00,32.51,32.51,32.49,32.49,111500.0,21.8719,21.8719,21.8584,21.8584,111500.0
2012-11-23 12:05:00,32.49,32.54,32.48,32.52,51600.0,21.8584,21.8921,21.8517,21.8786,51600.0
2012-11-23 12:10:00,32.52,32.53,32.49,32.49,30400.0,21.8786,21.8853,21.8584,21.8584,30400.0
2012-11-23 12:15:00,32.49,32.5,32.49,32.49,19400.0,21.8584,21.8651,21.8584,21.8584,19400.0
2012-11-23 12:20:00,32.5,32.52,32.49,32.51,65600.0,21.8651,21.8786,21.8584,21.8719,65600.0
2012-11-23 12:25:00,32.5,32.51,32.49,32.51,41600.0,21.8651,21.8719,21.8584,21.8719,41600.0
2012-11-23 12:30:00,32.5,32.51,32.49,32.5,72100.0,21.8651,21.8719,21.8584,21.8651,72100.0
2012-11-23 12:35:00,32.5,32.53,32.5,32.53,72100.0,21.8651,21.8853,21.8651,21.8853,72100.0
2012-11-23 12:40:00,32.52,32.55,32.52,32.54,106300.0,21.8786,21.8988,21.8786,21.8921,106300.0
2012-11-23 12:45:00,32.55,32.57,32.53,32.55,138600.0,21.8988,21.9122,21.8853,21.8988,138600.0
2012-11-23 12:50:00,32.54,32.55,32.5,32.51,122800.0,21.8921,21.8988,21.8651,21.8719,122800.0
2012-11-23 12:55:00,32.5,32.62,32.5,32.62,311300.0,21.8651,21.9459,21.8651,21.9459,311300.0
2012-11-26 09:30:00,32.51,32.51,32.39,32.41,148100.0,21.8719,21.8719,21.7911,21.8046,148100.0
2012-11-26 09:35:00,32.41,32.55,32.41,32.51,102300.0,21.8046,21.8988,21.8046,21.8719,102300.0
2012-11-26 09:40:00,32.53,32.54,32.49,32.52,96300.0,21.8853,21.8921,21.8584,21.8786,96300.0
2012-11-26 09:45:00,32.5,32.51,32.45,32.49,83000.0,21.8651,21.8719,21.8315,21.8584,83000.0
2012-11-26 09:50:00,32.49,32.49,32.43,32.46,51300.0,21.8584,21.8584,21.818,21.8382,51300.0
2012-11-26 09:55:00,32.46,32.48,32.44,32.46,47200.0,21.8382,21.8517,21.8248,21.8382,47200.0
2012-11-26 10:00:00,32.46,32.52,32.45,32.5,84300.0,21.8382,21.8786,21.8315,21.8651,84300.0
2012-11-26 10:05:00,32.5,32.5,32.48,32.49,32600.0,21.8651,21.8651,21.8517,21.8584,32600.0
2012-11-26 10:10:00,32.49,32.54,32.48,32.5,68100.0,21.8584,21.8921,21.8517,21.8651,68100.0
2012-11-26 10:15:00,32.51,32.52,32.49,32.5,73700.0,21.8719,21.8786,21.8584,21.8651,73700.0
2012-11-26 10:20:00,32.5,32.5,32.43,32.43,49900.0,21.8651,21.8651,21.818,21.818,49900.0
2012-11-26 10:25:00,32.43,32.48,32.43,32.47,43700.0,21.818,21.8517,21.818,21.845,43700.0
2012-11-26 10:30:00,32.46,32.51,32.45,32.48,76700.0,21.8382,21.8719,21.8315,21.8517,76700.0
2012-11-26 10:35:00,32.48,32.49,32.46,32.47,52200.0,21.8517,21.8584,21.8382,21.845,52200.0
2012-11-26 10:40:00,32.46,32.5,32.46,32.49,59900.0,21.8382,21.8651,21.8382,21.8584,59900.0
2012-11-26 10:45:00,32.49,32.49,32.45,32.45,50300.0,21.8584,21.8584,21.8315,21.8315,50300.0
2012-11-26 10:50:00,32.46,32.47,32.43,32.43,49700.0,21.8382,21.845,21.818,21.818,49700.0
2012-11-26 10:55:00,32.43,32.45,32.43,32.45,49400.0,21.818,21.8315,21.818,21.8315,49400.0
2012-11-26 11:00:00,32.44,32.46,32.43,32.43,56700.0,21.8248,21.8382,21.818,21.818,56700.0
2012-11-26 11:05:00,32.43,32.46,32.42,32.45,160000.0,21.818,21.8382,21.8113,21.8315,160000.0
2012-11-26 11:10:00,32.45,32.45,32.42,32.44,60800.0,21.8315,21.8315,21.8113,21.8248,60800.0
2012-11-26 11:15:00,32.44,32.46,32.44,32.45,69500.0,21.8248,21.8382,21.8248,21.8315,69500.0
2012-11-26 11:20:00,32.44,32.45,32.41,32.42,79100.0,21.8248,21.8315,21.8046,21.8113,79100.0
2012-11-26 11:25:00,32.43,32.44,32.39,32.41,78400.0,21.818,21.8248,21.7911,21.8046,78400.0
2012-11-26 11:30:00,32.4,32.44,32.4,32.44,52500.0,21.7979,21.8248,21.7979,21.8248,52500.0
2012-11-26 11:35:00,32.44,32.44,32.43,32.44,35700.0,21.8248,21.8248,21.818,21.8248,35700.0
2012-11-26 11:40:00,32.45,32.46,32.44,32.45,104100.0,21.8315,21.8382,21.8248,21.8315,104100.0
2012-11-26 11:45:00,32.45,32.48,32.45,32.47,44600.0,21.8315,21.8517,21.8315,21.845,44600.0
2012-11-26 11:50:00,32.47,32.5,32.47,32.49,97700.0,21.845,21.8651,21.845,21.8584,97700.0
2012-11-26 11:55:00,32.48,32.52,32.48,32.51,120700.0,21.8517,21.8786,21.8517,21.8719,120700.0
2012-11-26 12:00:00,32.5,32.52,32.49,32.49,40500.0,21.8651,21.8786,21.8584,21.8584,40500.0
2012-11-26 12:05:00,32.5,32.55,32.49,32.55,80200.0,21.8651,21.8988,21.8584,21.8988,80200.0
2012-11-26 12:10:00,32.55,32.57,32.54,32.56,29500.0,21.8988,21.9122,21.8921,21.9055,29500.0
2012-11-26 12:15:00,32.57,32.6,32.56,32.59,127200.0,21.9122,21.9324,21.9055,21.9257,127200.0
2012-11-26 12:20:00,32.58,32.58,32.53,32.53,53800.0,21.919,21.919,21.8853,21.8853,53800.0
2012-11-26 12:25:00,32.53,32.54,32.51,32.51,34100.0,21.8853,21.8921,21.8719,21.8719,34100.0
2012-11-26 12:30:00,32.51,32.52,32.48,32.49,67800.0,21.8719,21.8786,21.8517,21.8584,67800.0
2012-11-26 12:35:00,32.49,32.53,32.49,32.52,32500.0,21.8584,21.8853,21.8584,21.8786,32500.0
2012-11-26 12:40:00,32.52,32.56,32.52,32.55,40400.0,21.8786,21.9055,21.8786,21.8988,40400.0
2012-11-26 12:45:00,32.55,32.55,32.54,32.54,14200.0,21.8988,21.8988,21.8921,21.8921,14200.0
2012-11-26 12:50:00,32.54,32.55,32.51,32.55,40600.0,21.8921,21.8988,21.8719,21.8988,40600.0
2012-11-26 12:55:00,32.54,32.56,32.51,32.56,49800.0,21.8921,21.9055,21.8719,21.9055,49800.0
2012-11-26 13:00:00,32.55,32.57,32.55,32.56,27600.0,21.8988,21.9122,21.8988,21.9055,27600.0
2012-11-26 13:05:00,32.56,32.58,32.55,32.58,48500.0,21.9055,21.919,21.8988,21.919,48500.0
2012-11-26 13:10:00,32.57,32.58,32.55,32.57,61000.0,21.9122,21.919,21.8988,21.9122,61000.0
2012-11-26 13:15:00,32.57,32.6,32.57,32.59,49000.0,21.9122,21.9324,21.9122,21.9257,49000.0
2012-11-26 13:20:00,32.59,32.6,32.57,32.57,43800.0,21.9257,21.9324,21.9122,21.9122,43800.0
2012-11-26 13:25:00,32.57,32.58,32.55,32.55,33800.0,21.9122,21.919,21.8988,21.8988,33800.0
2012-11-26 13:30:00,32.56,32.59,32.55,32.59,66300.0,21.9055,21.9257,21.8988,21.9257,66300.0
2012-11-26 13:35:00,32.58,32.59,32.57,32.58,28700.0,21.919,21.9257,21.9122,21.919,28700.0
2012-11-26 13:40:00,32.57,32.57,32.55,32.56,43000.0,21.9122,21.9122,21.8988,21.9055,43000.0
2012-11-26 13:45:00,32.57,32.57,32.54,32.54,26500.0,21.9122,21.9122,21.8921,21.8921,26500.0
2012-11-26 13:50:00,32.54,32.56,32.53,32.55,30300.0,21.8921,21.9055,21.8853,21.8988,30300.0
2012-11-26 13:55:00,32.55,32.59,32.54,32.58,39500.0,21.8988,21.9257,21.8921,21.919,39500.0
2012-11-26 14:00:00,32.58,32.61,32.57,32.61,80300.0,21.919,21.9391,21.9122,21.9391,80300.0
2012-11-26 14:05:00,32.61,32.62,32.6,32.6,41800.0,21.9391,21.9459,21.9324,21.9324,41800.0
2012-11-26 14:10:00,32.61,32.61,32.59,32.6,39200.0,21.9391,21.9391,21.9257,21.9324,39200.0
2012-11-26 14:15:00,32.6,32.64,32.6,32.64,69800.0,21.9324,21.9593,21.9324,21.9593,69800.0
2012-11-26 14:20:00,32.62,32.64,32.62,32.62,41600.0,21.9459,21.9593,21.9459,21.9459,41600.0
2012-11-26 14:25:00,32.63,32.64,32.62,32.62,45400.0,21.9526,21.9593,21.9459,21.9459,45400.0
2012-11-26 14:30:00,32.62,32.63,32.6,32.6,26500.0,21.9459,21.9526,21.9324,21.9324,26500.0
2012-11-26 14:35:00,32.6,32.61,32.59,32.6,49400.0,21.9324,21.9391,21.9257,21.9324,49400.0
2012-11-26 14:40:00,32.6,32.62,32.59,32.61,41200.0,21.9324,21.9459,21.9257,21.9391,41200.0
2012-11-26 14:45:00,32.6,32.61,32.59,32.6,28100.0,21.9324,21.9391,21.9257,21.9324,28100.0
2012-11-26 14:50:00,32.61,32.65,32.61,32.64,99400.0,21.9391,21.9661,21.9391,21.9593,99400.0
2012-11-26 14:55:00,32.63,32.65,32.63,32.63,41700.0,21.9526,21.9661,21.9526,21.9526,41700.0
2012-11-26 15:00:00,32.63,32.65,32.61,32.61,320000.0,21.9526,21.9661,21.9391,21.9391,320000.0
2012-11-26 15:05:00,32.61,32.62,32.59,32.6,85900.0,21.9391,21.9459,21.9257,21.9324,85900.0
2012-11-26 15:10:00,32.59,32.63,32.58,32.59,158000.0,21.9257,21.9526,21.919,21.9257,158000.0
2012-11-26 15:15:00,32.59,32.59,32.55,32.59,85600.0,21.9257,21.9257,21.8988,21.9257,85600.0
2012-11-26 15:20:00,32.58,32.62,32.58,32.62,41100.0,21.919,21.9459,21.919,21.9459,41100.0
2012-11-26 15:25:00,32.62,32.62,32.58,32.61,88700.0,21.9459,21.9459,21.919,21.9391,88700.0
2012-11-26 15:30:00,32.61,32.62,32.58,32.6,51000.0,21.9391,21.9459,21.919,21.9324,51000.0
2012-11-26 15:35:00,32.6,32.62,32.59,32.61,81000.0,21.9324,21.9459,21.9257,21.9391,81000.0
2012-11-26 15:40:00,32.61,32.65,32.61,32.64,147500.0,21.9391,21.9661,21.9391,21.9593,147500.0
2012-11-26 15:45:00,32.64,32.67,32.64,32.65,181000.0,21.9593,21.9795,21.9593,21.9661,181000.0
2012-11-26 15:50:00,32.65,32.66,32.63,32.63,106500.0,21.9661,21.9728,21.9526,21.9526,106500.0
2012-11-26 15:55:00,32.63,32.72,32.63,32.72,577600.0,21.9526,22.0132,21.9526,22.0132,577600.0
2012-11-27 09:30:00,32.65,32.71,32.6,32.69,152600.0,21.9661,22.0064,21.9324,21.993,152600.0
2012-11-27 09:35:00,32.69,32.71,32.62,32.63,81000.0,21.993,22.0064,21.9459,21.9526,81000.0
2012-11-27 09:40:00,32.64,32.73,32.61,32.67,187500.0,21.9593,22.0199,21.9391,21.9795,187500.0
2012-11-27 09:45:00,32.68,32.71,32.66,32.69,319600.0,21.9862,22.0064,21.9728,21.993,319600.0
2012-11-27 09:50:00,32.69,32.75,32.68,32.73,50700.0,21.993,22.0333,21.9862,22.0199,50700.0
2012-11-27 09:55:00,32.74,32.76,32.72,32.72,123700.0,22.0266,22.0401,22.0132,22.0132,123700.0
2012-11-27 10:00:00,32.72,32.75,32.71,32.72,65700.0,22.0132,22.0333,22.0064,22.0132,65700.0
2012-11-27 10:05:00,32.72,32.75,32.7,32.72,62800.0,22.0132,22.0333,21.9997,22.0132,62800.0
2012-11-27 10:10:00,32.72,32.74,32.7,32.71,78300.0,22.0132,22.0266,21.9997,22.0064,78300.0
2012-11-27 10:15:00,32.71,32.72,32.65,32.67,54800.0,22.0064,22.0132,21.9661,21.9795,54800.0
2012-11-27 10:20:00,32.68,32.7,32.64,32.65,67600.0,21.9862,21.9997,21.9593,21.9661,67600.0
2012-11-27 10:25:00,32.64,32.66,32.61,32.62,58700.0,21.9593,21.9728,21.9391,21.9459,58700.0
2012-11-27 10:30:00,32.63,32.65,32.61,32.64,57500.0,21.9526,21.9661,21.9391,21.9593,57500.0
2012-11-27 10:35:00,32.64,32.65,32.62,32.62,54800.0,21.9593,21.9661,21.9459,21.9459,54800.0
2012-11-27 10:40:00,32.62,32.64,32.6,32.61,54000.0,21.9459,21.9593,21.9324,21.9391,54000.0
2012-11-27 10:45:00,32.61,32.65,32.59,32.61,180600.0,21.9391,21.9661,21.9257,21.9391,180600.0
2012-11-27 10:50:00,32.61,32.62,32.57,32.61,133300.0,21.9391,21.9459,21.9122,21.9391,133300.0
2012-11-27 10:55:00,32.61,32.63,32.59,32.61,58900.0,21.9391,21.9526,21.9257,21.9391,58900.0
2012-11-27 11:00:00,32.61,32.64,32.6,32.63,28500.0,21.9391,21.9593,21.9324,21.9526,28500.0
2012-11-27 11:05:00,32.63,32.66,32.62,32.65,46600.0,21.9526,21.9728,21.9459,21.9661,46600.0
2012-11-27 11:10:00,32.65,32.68,32.64,32.67,43700.0,21.9661,21.9862,21.9593,21.9795,43700.0
2012-11-27 11:15:00,32.67,32.69,32.66,32.66,33600.0,21.9795,21.993,21.9728,21.9728,33600.0
2012-11-27 11:20:00,32.67,32.69,32.66,32.67,58100.0,21.9795,21.993,21.9728,21.9795,58100.0
2012-11-27 11:25:00,32.67,32.69,32.65,32.69,45200.0,21.9795,21.993,21.9661,21.993,45200.0
2012-11-27 11:30:00,32.68,32.69,32.67,32.67,35000.0,21.9862,21.993,21.9795,21.9795,35000.0
2012-11-27 11:35:00,32.68,32.74,32.67,32.74,75900.0,21.9862,22.0266,21.9795,22.0266,75900.0
2012-11-27 11:40:00,32.74,32.75,32.71,32.75,144300.0,22.0266,22.0333,22.0064,22.0333,144300.0
2012-11-27 11:45:00,32.74,32.75,32.7,32.7,113100.0,22.0266,22.0333,21.9997,21.9997,113100.0
2012-11-27 11:50:00,32.7,32.76,32.7,32.75,79700.0,21.9997,22.0401,21.9997,22.0333,79700.0
2012-11-27 11:55:00,32.75,32.77,32.74,32.75,60300.0,22.0333,22.0468,22.0266,22.0333,60300.0
2012-11-27 12:00:00,32.75,32.79,32.75,32.78,35900.0,22.0333,22.0602,22.0333,22.0535,35900.0
2012-11-27 12:05:00,32.79,32.79,32.75,32.75,37700.0,22.0602,22.0602,22.0333,22.0333,37700.0
2012-11-27 12:10:00,32.76,32.78,32.75,32.77,29000.0,22.0401,22.0535,22.0333,22.0468,29000.0
2012-11-27 12:15:00,32.77,32.8,32.77,32.79,49000.0,22.0468,22.067,22.0468,22.0602,49000.0
2012-11-27 12:20:00,32.79,32.81,32.78,32.8,80000.0,22.0602,22.0737,22.0535,22.067,80000.0
2012-11-27 12:25:00,32.81,32.82,32.8,32.82,23600.0,22.0737,22.0804,22.067,22.0804,23600.0
2012-11-27 12:30:00,32.82,32.82,32.77,32.77,84300.0,22.0804,22.0804,22.0468,22.0468,84300.0
2012-11-27 12:35:00,32.78,32.79,32.77,32.78,22400.0,22.0535,22.0602,22.0468,22.0535,22400.0
2012-11-27 12:40:00,32.78,32.8,32.78,32.78,32700.0,22.0535,22.067,22.0535,22.0535,32700.0
2012-11-27 12:45:00,32.78,32.8,32.78,32.79,37800.0,22.0535,22.067,22.0535,22.0602,37800.0
2012-11-27 12:50:00,32.79,32.8,32.77,32.77,50200.0,22.0602,22.067,22.0468,22.0468,50200.0
2012-11-27 12:55:00,32.77,32.78,32.74,32.74,58700.0,22.0468,22.0535,22.0266,22.0266,58700.0
2012-11-27 13:00:00,32.75,32.75,32.71,32.73,58200.0,22.0333,22.0333,22.0064,22.0199,58200.0
2012-11-27 13:05:00,32.72,32.75,32.72,32.74,59700.0,22.0132,22.0333,22.0132,22.0266,59700.0
2012-11-27 13:10:00,32.74,32.75,32.74,32.75,49800.0,22.0266,22.0333,22.0266,22.0333,49800.0
2012-11-27 13:15:00,32.75,32.77,32.74,32.77,49200.0,22.0333,22.0468,22.0266,22.0468,49200.0
2012-11-27 13:20:00,32.76,32.78,32.75,32.77,61400.0,22.0401,22.0535,22.0333,22.0468,61400.0
2012-11-27 13:25:00,32.77,32.78,32.73,32.75,53300.0,22.0468,22.0535,22.0199,22.0333,53300.0
2012-11-27 13:30:00,32.74,32.75,32.71,32.73,48500.0,22.0266,22.0333,22.0064,22.0199,48500.0
2012-11-27 13:35:00,32.73,32.74,32.71,32.71,96400.0,22.0199,22.0266,22.0064,22.0064,96400.0
2012-11-27 13:40:00,32.71,32.74,32.7,32.72,47800.0,22.0064,22.0266,21.9997,22.0132,47800.0
2012-11-27 13:45:00,32.73,32.74,32.72,32.73,25100.0,22.0199,22.0266,22.0132,22.0199,25100.0
2012-11-27 13:50:00,32.74,32.74,32.71,32.72,46000.0,22.0266,22.0266,22.0064,22.0132,46000.0
2012-11-27 13:55:00,32.72,32.73,32.7,32.72,37200.0,22.0132,22.0199,21.9997,22.0132,37200.0
2012-11-27 14:00:00,32.71,32.73,32.69,32.72,57600.0,22.0064,22.0199,21.993,22.0132,57600.0
2012-11-27 14:05:00,32.72,32.73,32.71,32.71,31700.0,22.0132,22.0199,22.0064,22.0064,31700.0
2012-11-27 14:10:00,32.72,32.76,32.72,32.74,35500.0,22.0132,22.0401,22.0132,22.0266,35500.0
2012-11-27 14:15:00,32.75,32.76,32.74,32.75,58300.0,22.0333,22.0401,22.0266,22.0333,58300.0
2012-11-27 14:20:00,32.75,32.75,32.67,32.69,101200.0,22.0333,22.0333,21.9795,21.993,101200.0
2012-11-27 14:25:00,32.69,32.71,32.64,32.64,87700.0,21.993,22.0064,21.9593,21.9593,87700.0
2012-11-27 14:30:00,32.65,32.66,32.6,32.63,87800.0,21.9661,21.9728,21.9324,21.9526,87800.0
2012-11-27 14:35:00,32.64,32.64,32.59,32.63,49900.0,21.9593,21.9593,21.9257,21.9526,49900.0
2012-11-27 14:40:00,32.64,32.66,32.6,32.6,82300.0,21.9593,21.9728,21.9324,21.9324,82300.0
2012-11-27 14:45:00,32.61,32.63,32.58,32.61,80300.0,21.9391,21.9526,21.919,21.9391,80300.0
2012-11-27 14:50:00,32.62,32.64,32.61,32.63,66400.0,21.9459,21.9593,21.9391,21.9526,66400.0
2012-11-27 14:55:00,32.64,32.68,32.64,32.66,62700.0,21.9593,21.9862,21.9593,21.9728,62700.0
2012-11-27 15:00:00,32.67,32.7,32.66,32.67,59500.0,21.9795,21.9997,21.9728,21.9795,59500.0
2012-11-27 15:05:00,32.68,32.7,32.66,32.68,49300.0,21.9862,21.9997,21.9728,21.9862,49300.0
2012-11-27 15:10:00,32.68,32.7,32.67,32.67,59300.0,21.9862,21.9997,21.9795,21.9795,59300.0
2012-11-27 15:15:00,32.67,32.69,32.64,32.64,66600.0,21.9795,21.993,21.9593,21.9593,66600.0
2012-11-27 15:20:00,32.64,32.66,32.63,32.65,71500.0,21.9593,21.9728,21.9526,21.9661,71500.0
2012-11-27 15:25:00,32.65,32.67,32.63,32.66,69900.0,21.9661,21.9795,21.9526,21.9728,69900.0
2012-11-27 15:30:00,32.65,32.68,32.62,32.63,89200.0,21.9661,21.9862,21.9459,21.9526,89200.0
2012-11-27 15:35:00,32.63,32.64,32.6,32.62,96900.0,21.9526,21.9593,21.9324,21.9459,96900.0
2012-11-27 15:40:00,32.61,32.64,32.6,32.61,113200.0,21.9391,21.9593,21.9324,21.9391,113200.0
2012-11-27 15:45:00,32.61,32.64,32.6,32.62,146900.0,21.9391,21.9593,21.9324,21.9459,146900.0
2012-11-27 15:50:00,32.63,32.64,32.59,32.6,114900.0,21.9526,21.9593,21.9257,21.9324,114900.0
2012-11-27 15:55:00,32.59,32.62,32.57,32.61,442900.0,21.9257,21.9459,21.9122,21.9391,442900.0
2012-11-28 09:30:00,32.49,32.56,32.33,32.34,176700.0,21.8584,21.9055,21.7508,21.7575,176700.0
2012-11-28 09:35:00,32.34,32.36,32.31,32.33,99500.0,21.7575,21.771,21.7373,21.7508,99500.0
2012-11-28 09:40:00,32.34,32.38,32.32,32.36,69800.0,21.7575,21.7844,21.744,21.771,69800.0
2012-11-28 09:45:00,32.35,32.38,32.34,32.35,70700.0,21.7642,21.7844,21.7575,21.7642,70700.0
2012-11-28 09:50:00,32.36,32.41,32.34,32.37,80200.0,21.771,21.8046,21.7575,21.7777,80200.0
2012-11-28 09:55:00,32.37,32.37,32.29,32.29,96800.0,21.7777,21.7777,21.7239,21.7239,96800.0
2012-11-28 10:00:00,32.29,32.29,32.1,32.21,176800.0,21.7239,21.7239,21.596,21.67,176800.0
2012-11-28 10:05:00,32.21,32.29,32.21,32.28,48800.0,21.67,21.7239,21.67,21.7171,48800.0
2012-11-28 10:10:00,32.28,32.29,32.24,32.26,80300.0,21.7171,21.7239,21.6902,21.7037,80300.0
2012-11-28 10:15:00,32.26,32.36,32.26,32.36,105300.0,21.7037,21.771,21.7037,21.771,105300.0
2012-11-28 10:20:00,32.36,32.47,32.35,32.46,85900.0,21.771,21.845,21.7642,21.8382,85900.0
2012-11-28 10:25:00,32.45,32.47,32.43,32.44,43900.0,21.8315,21.845,21.818,21.8248,43900.0
2012-11-28 10:30:00,32.44,32.49,32.44,32.48,57100.0,21.8248,21.8584,21.8248,21.8517,57100.0
2012-11-28 10:35:00,32.48,32.57,32.45,32.52,119900.0,21.8517,21.9122,21.8315,21.8786,119900.0
2012-11-28 10:40:00,32.52,32.58,32.52,32.56,37100.0,21.8786,21.919,21.8786,21.9055,37100.0
2012-11-28 10:45:00,32.55,32.63,32.55,32.57,74800.0,21.8988,21.9526,21.8988,21.9122,74800.0
2012-11-28 10:50:00,32.57,32.58,32.52,32.54,52700.0,21.9122,21.919,21.8786,21.8921,52700.0
2012-11-28 10:55:00,32.54,32.56,32.51,32.53,41800.0,21.8921,21.9055,21.8719,21.8853,41800.0
2012-11-28 11:00:00,32.53,32.58,32.52,32.56,61200.0,21.8853,21.919,21.8786,21.9055,61200.0
2012-11-28 11:05:00,32.55,32.56,32.52,32.53,35200.0,21.8988,21.9055,21.8786,21.8853,35200.0
2012-11-28 11:10:00,32.54,32.6,32.52,32.58,75600.0,21.8921,21.9324,21.8786,21.919,75600.0
2012-11-28 11:15:00,32.59,32.63,32.57,32.61,77000.0,21.9257,21.9526,21.9122,21.9391,77000.0
2012-11-28 11:20:00,32.61,32.64,32.58,32.6,63100.0,21.9391,21.9593,21.919,21.9324,63100.0
2012-11-28 11:25:00,32.59,32.64,32.58,32.64,39900.0,21.9257,21.9593,21.919,21.9593,39900.0
2012-11-28 11:30:00,32.64,32.65,32.59,32.59,67100.0,21.9593,21.9661,21.9257,21.9257,67100.0
2012-11-28 11:35:00,32.6,32.63,32.59,32.62,39400.0,21.9324,21.9526,21.9257,21.9459,39400.0
2012-11-28 11:40:00,32.62,32.63,32.59,32.6,28200.0,21.9459,21.9526,21.9257,21.9324,28200.0
2012-11-28 11:45:00,32.6,32.61,32.59,32.6,22000.0,21.9324,21.9391,21.9257,21.9324,22000.0
2012-11-28 11:50:00,32.61,32.62,32.6,32.61,27000.0,21.9391,21.9459,21.9324,21.9391,27000.0
2012-11-28 11:55:00,32.61,32.63,32.6,32.61,24900.0,21.9391,21.9526,21.9324,21.9391,24900.0
2012-11-28 12:00:00,32.6,32.62,32.56,32.56,37900.0,21.9324,21.9459,21.9055,21.9055,37900.0
2012-11-28 12:05:00,32.55,32.57,32.52,32.56,33000.0,21.8988,21.9122,21.8786,21.9055,33000.0
2012-11-28 12:10:00,32.56,32.62,32.54,32.57,52700.0,21.9055,21.9459,21.8921,21.9122,52700.0
2012-11-28 12:15:00,32.57,32.68,32.57,32.67,72500.0,21.9122,21.9862,21.9122,21.9795,72500.0
2012-11-28 12:20:00,32.68,32.71,32.65,32.71,46300.0,21.9862,22.0064,21.9661,22.0064,46300.0
2012-11-28 12:25:00,32.72,32.73,32.67,32.68,56700.0,22.0132,22.0199,21.9795,21.9862,56700.0
2012-11-28 12:30:00,32.69,32.73,32.68,32.72,47600.0,21.993,22.0199,21.9862,22.0132,47600.0
2012-11-28 12:35:00,32.71,32.75,32.7,32.71,64100.0,22.0064,22.0333,21.9997,22.0064,64100.0
2012-11-28 12:40:00,32.72,32.74,32.72,32.73,39000.0,22.0132,22.0266,22.0132,22.0199,39000.0
2012-11-28 12:45:00,32.73,32.75,32.72,32.73,39100.0,22.0199,22.0333,22.0132,22.0199,39100.0
2012-11-28 12:50:00,32.74,32.75,32.72,32.74,25600.0,22.0266,22.0333,22.0132,22.0266,25600.0
2012-11-28 12:55:00,32.75,32.78,32.74,32.74,65500.0,22.0333,22.0535,22.0266,22.0266,65500.0
2012-11-28 13:00:00,32.74,32.74,32.69,32.69,30700.0,22.0266,22.0266,21.993,21.993,30700.0
2012-11-28 13:05:00,32.68,32.7,32.66,32.67,53900.0,21.9862,21.9997,21.9728,21.9795,53900.0
2012-11-28 13:10:00,32.68,32.69,32.67,32.68,31700.0,21.9862,21.993,21.9795,21.9862,31700.0
2012-11-28 13:15:00,32.67,32.68,32.63,32.63,31500.0,21.9795,21.9862,21.9526,21.9526,31500.0
2012-11-28 13:20:00,32.63,32.65,32.61,32.65,36100.0,21.9526,21.9661,21.9391,21.9661,36100.0
2012-11-28 13:25:00,32.65,32.65,32.61,32.65,43000.0,21.9661,21.9661,21.9391,21.9661,43000.0
2012-11-28 13:30:00,32.64,32.65,32.62,32.63,33200.0,21.9593,21.9661,21.9459,21.9526,33200.0
2012-11-28 13:35:00,32.62,32.67,32.62,32.65,55400.0,21.9459,21.9795,21.9459,21.9661,55400.0
2012-11-28 13:40:00,32.66,32.67,32.65,32.66,42200.0,21.9728,21.9795,21.9661,21.9728,42200.0
2012-11-28 13:45:00,32.66,32.68,32.65,32.66,36900.0,21.9728,21.9862,21.9661,21.9728,36900.0
2012-11-28 13:50:00,32.67,32.68,32.65,32.66,43600.0,21.9795,21.9862,21.9661,21.9728,43600.0
2012-11-28 13:55:00,32.66,32.67,32.63,32.65,60800.0,21.9728,21.9795,21.9526,21.9661,60800.0
2012-11-28 14:00:00,32.64,32.65,32.59,32.6,101900.0,21.9593,21.9661,21.9257,21.9324,101900.0
2012-11-28 14:05:00,32.59,32.61,32.58,32.6,28400.0,21.9257,21.9391,21.919,21.9324,28400.0
2012-11-28 14:10:00,32.6,32.6,32.57,32.59,64500.0,21.9324,21.9324,21.9122,21.9257,64500.0
2012-11-28 14:15:00,32.59,32.6,32.56,32.57,36400.0,21.9257,21.9324,21.9055,21.9122,36400.0
2012-11-28 14:20:00,32.58,32.58,32.54,32.56,42900.0,21.919,21.919,21.8921,21.9055,42900.0
2012-11-28 14:25:00,32.56,32.58,32.55,32.57,35100.0,21.9055,21.919,21.8988,21.9122,35100.0
2012-11-28 14:30:00,32.58,32.6,32.56,32.59,60000.0,21.919,21.9324,21.9055,21.9257,60000.0
2012-11-28 14:35:00,32.58,32.6,32.58,32.59,46200.0,21.919,21.9324,21.919,21.9257,46200.0
2012-11-28 14:40:00,32.59,32.61,32.58,32.58,59600.0,21.9257,21.9391,21.919,21.919,59600.0
2012-11-28 14:45:00,32.58,32.59,32.55,32.57,56600.0,21.919,21.9257,21.8988,21.9122,56600.0
2012-11-28 14:50:00,32.56,32.59,32.56,32.59,44800.0,21.9055,21.9257,21.9055,21.9257,44800.0
2012-11-28 14:55:00,32.58,32.64,32.58,32.63,98900.0,21.919,21.9593,21.919,21.9526,98900.0
2012-11-28 15:00:00,32.63,32.64,32.61,32.62,61000.0,21.9526,21.9593,21.9391,21.9459,61000.0
2012-11-28 15:05:00,32.62,32.67,32.62,32.67,57000.0,21.9459,21.9795,21.9459,21.9795,57000.0
2012-11-28 15:10:00,32.67,32.68,32.64,32.64,92300.0,21.9795,21.9862,21.9593,21.9593,92300.0
2012-11-28 15:15:00,32.65,32.68,32.63,32.66,54000.0,21.9661,21.9862,21.9526,21.9728,54000.0
2012-11-28 15:20:00,32.66,32.67,32.64,32.65,59000.0,21.9728,21.9795,21.9593,21.9661,59000.0
2012-11-28 15:25:00,32.65,32.71,32.65,32.7,91800.0,21.9661,22.0064,21.9661,21.9997,91800.0
2012-11-28 15:30:00,32.7,32.74,32.69,32.71,91000.0,21.9997,22.0266,21.993,22.0064,91000.0
2012-11-28 15:35:00,32.72,32.74,32.71,32.71,84200.0,22.0132,22.0266,22.0064,22.0064,84200.0
2012-11-28 15:40:00,32.72,32.75,32.69,32.74,97400.0,22.0132,22.0333,21.993,22.0266,97400.0
2012-11-28 15:45:00,32.74,32.75,32.7,32.71,173200.0,22.0266,22.0333,21.9997,22.0064,173200.0
2012-11-28 15:50:00,32.71,32.72,32.7,32.72,143300.0,22.0064,22.0132,21.9997,22.0132,143300.0
2012-11-28 15:55:00,32.72,32.74,32.69,32.72,344200.0,22.0132,22.0266,21.993,22.0132,344200.0
2012-11-29 09:30:00,32.85,32.9,32.85,32.89,104200.0,22.1006,22.1343,22.1006,22.1275,104200.0
2012-11-29 09:35:00,32.89,32.9,32.86,32.89,259600.0,22.1275,22.1343,22.1073,22.1275,259600.0
2012-11-29 09:40:00,32.88,32.94,32.87,32.92,133100.0,22.1208,22.1612,22.1141,22.1477,133100.0
2012-11-29 09:45:00,32.91,32.94,32.87,32.9,150200.0,22.141,22.1612,22.1141,22.1343,150200.0
2012-11-29 09:50:00,32.89,32.93,32.88,32.88,80000.0,22.1275,22.1544,22.1208,22.1208,80000.0
2012-11-29 09:55:00,32.88,32.96,32.88,32.95,177400.0,22.1208,22.1746,22.1208,22.1679,177400.0
2012-11-29 10:00:00,32.96,33.04,32.95,33.03,159400.0,22.1746,22.2284,22.1679,22.2217,159400.0
2012-11-29 10:05:00,33.02,33.04,32.93,32.94,91000.0,22.215,22.2284,22.1544,22.1612,91000.0
2012-11-29 10:10:00,32.94,32.97,32.89,32.97,47100.0,22.1612,22.1813,22.1275,22.1813,47100.0
2012-11-29 10:15:00,32.96,32.98,32.93,32.94,42400.0,22.1746,22.1881,22.1544,22.1612,42400.0
2012-11-29 10:20:00,32.95,32.98,32.93,32.95,37700.0,22.1679,22.1881,22.1544,22.1679,37700.0
2012-11-29 10:25:00,32.95,33.0,32.94,32.96,67300.0,22.1679,22.2015,22.1612,22.1746,67300.0
2012-11-29 10:30:00,32.96,32.97,32.93,32.93,51700.0,22.1746,22.1813,22.1544,22.1544,51700.0
2012-11-29 10:35:00,32.94,32.95,32.93,32.93,43200.0,22.1612,22.1679,22.1544,22.1544,43200.0
2012-11-29 10:40:00,32.93,33.0,32.93,32.98,41800.0,22.1544,22.2015,22.1544,22.1881,41800.0
2012-11-29 10:45:00,32.99,33.0,32.97,32.99,33100.0,22.1948,22.2015,22.1813,22.1948,33100.0
2012-11-29 10:50:00,32.99,32.99,32.93,32.94,73800.0,22.1948,22.1948,22.1544,22.1612,73800.0
2012-11-29 10:55:00,32.93,32.94,32.9,32.9,71800.0,22.1544,22.1612,22.1343,22.1343,71800.0
2012-11-29 11:00:00,32.9,32.98,32.9,32.97,51400.0,22.1343,22.1881,22.1343,22.1813,51400.0
2012-11-29 11:05:00,32.97,32.99,32.96,32.99,20800.0,22.1813,22.1948,22.1746,22.1948,20800.0
2012-11-29 11:10:00,32.99,33.0,32.97,32.99,69100.0,22.1948,22.2015,22.1813,22.1948,69100.0
2012-11-29 11:15:00,32.98,32.99,32.97,32.98,30900.0,22.1881,22.1948,22.1813,22.1881,30900.0
2012-11-29 11:20:00,32.98,32.98,32.95,32.95,29400.0,22.1881,22.1881,22.1679,22.1679,29400.0
2012-11-29 11:25:00,32.96,32.96,32.92,32.93,70900.0,22.1746,22.1746,22.1477,22.1544,70900.0
2012-11-29 11:30:00,32.93,32.96,32.91,32.95,73300.0,22.1544,22.1746,22.141,22.1679,73300.0
2012-11-29 11:35:00,32.94,32.95,32.91,32.93,32000.0,22.1612,22.1679,22.141,22.1544,32000.0
2012-11-29 11:40:00,32.93,32.93,32.76,32.8,214100.0,22.1544,22.1544,22.0401,22.067,214100.0
2012-11-29 11:45:00,32.79,32.83,32.77,32.82,46200.0,22.0602,22.0872,22.0468,22.0804,46200.0
2012-11-29 11:50:00,32.82,32.86,32.81,32.86,48200.0,22.0804,22.1073,22.0737,22.1073,48200.0
2012-11-29 11:55:00,32.85,32.85,32.78,32.8,40200.0,22.1006,22.1006,22.0535,22.067,40200.0
2012-11-29 12:00:00,32.81,32.85,32.79,32.82,54400.0,22.0737,22.1006,22.0602,22.0804,54400.0
2012-11-29 12:05:00,32.82,32.86,32.8,32.86,68400.0,22.0804,22.1073,22.067,22.1073,68400.0
2012-11-29 12:10:00,32.85,32.94,32.84,32.92,47500.0,22.1006,22.1612,22.0939,22.1477,47500.0
2012-11-29 12:15:00,32.92,32.94,32.91,32.92,18800.0,22.1477,22.1612,22.141,22.1477,18800.0
2012-11-29 12:20:00,32.91,32.94,32.91,32.92,16900.0,22.141,22.1612,22.141,22.1477,16900.0
2012-11-29 12:25:00,32.91,32.92,32.88,32.89,22000.0,22.141,22.1477,22.1208,22.1275,22000.0
2012-11-29 12:30:00,32.89,32.91,32.86,32.88,41500.0,22.1275,22.141,22.1073,22.1208,41500.0
2012-11-29 12:35:00,32.89,32.9,32.86,32.88,53500.0,22.1275,22.1343,22.1073,22.1208,53500.0
2012-11-29 12:40:00,32.88,32.89,32.86,32.88,22500.0,22.1208,22.1275,22.1073,22.1208,22500.0
2012-11-29 12:45:00,32.88,32.89,32.86,32.87,54000.0,22.1208,22.1275,22.1073,22.1141,54000.0
2012-11-29 12:50:00,32.87,32.87,32.86,32.87,20900.0,22.1141,22.1141,22.1073,22.1141,20900.0
2012-11-29 12:55:00,32.87,32.87,32.84,32.85,54500.0,22.1141,22.1141,22.0939,22.1006,54500.0
2012-11-29 13:00:00,32.85,32.88,32.84,32.88,50000.0,22.1006,22.1208,22.0939,22.1208,50000.0
2012-11-29 13:05:00,32.88,32.88,32.83,32.84,34500.0,22.1208,22.1208,22.0872,22.0939,34500.0
2012-11-29 13:10:00,32.84,32.85,32.8,32.82,38500.0,22.0939,22.1006,22.067,22.0804,38500.0
2012-11-29 13:15:00,32.82,32.87,32.82,32.86,26500.0,22.0804,22.1141,22.0804,22.1073,26500.0
2012-11-29 13:20:00,32.86,32.89,32.84,32.86,32900.0,22.1073,22.1275,22.0939,22.1073,32900.0
2012-11-29 13:25:00,32.85,32.88,32.85,32.88,21500.0,22.1006,22.1208,22.1006,22.1208,21500.0
2012-11-29 13:30:00,32.89,32.93,32.89,32.93,38000.0,22.1275,22.1544,22.1275,22.1544,38000.0
2012-11-29 13:35:00,32.92,32.94,32.89,32.9,101400.0,22.1477,22.1612,22.1275,22.1343,101400.0
2012-11-29 13:40:00,32.9,32.91,32.87,32.87,40700.0,22.1343,22.141,22.1141,22.1141,40700.0
2012-11-29 13:45:00,32.88,32.88,32.82,32.88,157500.0,22.1208,22.1208,22.0804,22.1208,157500.0
2012-11-29 13:50:00,32.87,32.89,32.87,32.87,31900.0,22.1141,22.1275,22.1141,22.1141,31900.0
2012-11-29 13:55:00,32.88,32.89,32.85,32.86,44500.0,22.1208,22.1275,22.1006,22.1073,44500.0
2012-11-29 14:00:00,32.86,32.86,32.83,32.86,56400.0,22.1073,22.1073,22.0872,22.1073,56400.0
2012-11-29 14:05:00,32.86,32.86,32.83,32.84,50900.0,22.1073,22.1073,22.0872,22.0939,50900.0
2012-11-29 14:10:00,32.84,32.86,32.81,32.85,124400.0,22.0939,22.1073,22.0737,22.1006,124400.0
2012-11-29 14:15:00,32.84,32.86,32.84,32.86,28400.0,22.0939,22.1073,22.0939,22.1073,28400.0
2012-11-29 14:20:00,32.86,32.88,32.85,32.86,54500.0,22.1073,22.1208,22.1006,22.1073,54500.0
2012-11-29 14:25:00,32.86,32.87,32.81,32.82,70400.0,22.1073,22.1141,22.0737,22.0804,70400.0
2012-11-29 14:30:00,32.81,32.84,32.81,32.84,33100.0,22.0737,22.0939,22.0737,22.0939,33100.0
2012-11-29 14:35:00,32.84,32.84,32.8,32.81,75000.0,22.0939,22.0939,22.067,22.0737,75000.0
2012-11-29 14:40:00,32.81,32.84,32.81,32.84,41500.0,22.0737,22.0939,22.0737,22.0939,41500.0
2012-11-29 14:45:00,32.84,32.84,32.79,32.84,141700.0,22.0939,22.0939,22.0602,22.0939,141700.0
2012-11-29 14:50:00,32.84,32.84,32.83,32.84,37900.0,22.0939,22.0939,22.0872,22.0939,37900.0
2012-11-29 14:55:00,32.83,32.84,32.82,32.84,77100.0,22.0872,22.0939,22.0804,22.0939,77100.0
2012-11-29 15:00:00,32.84,32.85,32.83,32.84,68600.0,22.0939,22.1006,22.0872,22.0939,68600.0
2012-11-29 15:05:00,32.84,32.85,32.8,32.84,66300.0,22.0939,22.1006,22.067,22.0939,66300.0
2012-11-29 15:10:00,32.84,32.84,32.81,32.82,55700.0,22.0939,22.0939,22.0737,22.0804,55700.0
2012-11-29 15:15:00,32.82,32.83,32.81,32.81,51000.0,22.0804,22.0872,22.0737,22.0737,51000.0
2012-11-29 15:20:00,32.81,32.82,32.77,32.79,86500.0,22.0737,22.0804,22.0468,22.0602,86500.0
2012-11-29 15:25:00,32.79,32.81,32.78,32.8,76000.0,22.0602,22.0737,22.0535,22.067,76000.0
2012-11-29 15:30:00,32.8,32.83,32.79,32.82,104500.0,22.067,22.0872,22.0602,22.0804,104500.0
2012-11-29 15:35:00,32.82,32.83,32.78,32.81,95500.0,22.0804,22.0872,22.0535,22.0737,95500.0
2012-11-29 15:40:00,32.81,32.86,32.8,32.86,98100.0,22.0737,22.1073,22.067,22.1073,98100.0
2012-11-29 15:45:00,32.86,32.87,32.81,32.85,191600.0,22.1073,22.1141,22.0737,22.1006,191600.0
2012-11-29 15:50:00,32.85,32.85,32.8,32.83,145800.0,22.1006,22.1006,22.067,22.0872,145800.0
2012-11-29 15:55:00,32.83,32.84,32.79,32.81,319800.0,22.0872,22.0939,22.0602,22.0737,319800.0
2012-11-30 09:30:00,32.75,32.8,32.6,32.61,159600.0,22.0333,22.067,21.9324,21.9391,159600.0
2012-11-30 09:35:00,32.63,32.66,32.58,32.62,69000.0,21.9526,21.9728,21.919,21.9459,69000.0
2012-11-30 09:40:00,32.62,32.67,32.6,32.64,77000.0,21.9459,21.9795,21.9324,21.9593,77000.0
2012-11-30 09:45:00,32.64,32.64,32.58,32.6,87300.0,21.9593,21.9593,21.919,21.9324,87300.0
2012-11-30 09:50:00,32.59,32.61,32.57,32.61,62200.0,21.9257,21.9391,21.9122,21.9391,62200.0
2012-11-30 09:55:00,32.61,32.63,32.57,32.62,106700.0,21.9391,21.9526,21.9122,21.9459,106700.0
2012-11-30 10:00:00,32.62,32.68,32.61,32.62,65600.0,21.9459,21.9862,21.9391,21.9459,65600.0
2012-11-30 10:05:00,32.62,32.64,32.59,32.6,92000.0,21.9459,21.9593,21.9257,21.9324,92000.0
2012-11-30 10:10:00,32.59,32.61,32.54,32.59,74200.0,21.9257,21.9391,21.8921,21.9257,74200.0
2012-11-30 10:15:00,32.59,32.65,32.57,32.64,74700.0,21.9257,21.9661,21.9122,21.9593,74700.0
2012-11-30 10:20:00,32.65,32.66,32.61,32.62,98000.0,21.9661,21.9728,21.9391,21.9459,98000.0
2012-11-30 10:25:00,32.61,32.66,32.61,32.64,80900.0,21.9391,21.9728,21.9391,21.9593,80900.0
2012-11-30 10:30:00,32.65,32.66,32.61,32.65,53200.0,21.9661,21.9728,21.9391,21.9661,53200.0
2012-11-30 10:35:00,32.65,32.65,32.6,32.61,50000.0,21.9661,21.9661,21.9324,21.9391,50000.0
2012-11-30 10:40:00,32.6,32.64,32.58,32.61,93000.0,21.9324,21.9593,21.919,21.9391,93000.0
2012-11-30 10:45:00,32.61,32.61,32.54,32.55,57100.0,21.9391,21.9391,21.8921,21.8988,57100.0
2012-11-30 10:50:00,32.56,32.59,32.54,32.57,86500.0,21.9055,21.9257,21.8921,21.9122,86500.0
2012-11-30 10:55:00,32.57,32.62,32.56,32.62,67500.0,21.9122,21.9459,21.9055,21.9459,67500.0
2012-11-30 11:00:00,32.61,32.63,32.6,32.62,50200.0,21.9391,21.9526,21.9324,21.9459,50200.0
2012-11-30 11:05:00,32.62,32.62,32.59,32.62,60300.0,21.9459,21.9459,21.9257,21.9459,60300.0
2012-11-30 11:10:00,32.61,32.67,32.61,32.66,69400.0,21.9391,21.9795,21.9391,21.9728,69400.0
2012-11-30 11:15:00,32.66,32.66,32.59,32.59,82900.0,21.9728,21.9728,21.9257,21.9257,82900.0
2012-11-30 11:20:00,32.59,32.62,32.57,32.59,88900.0,21.9257,21.9459,21.9122,21.9257,88900.0
2012-11-30 11:25:00,32.59,32.62,32.58,32.62,121800.0,21.9257,21.9459,21.919,21.9459,121800.0
2012-11-30 11:30:00,32.62,32.63,32.55,32.55,133400.0,21.9459,21.9526,21.8988,21.8988,133400.0
2012-11-30 11:35:00,32.56,32.61,32.54,32.59,123500.0,21.9055,21.9391,21.8921,21.9257,123500.0
2012-11-30 11:40:00,32.6,32.64,32.59,32.64,39100.0,21.9324,21.9593,21.9257,21.9593,39100.0
2012-11-30 11:45:00,32.64,32.64,32.61,32.61,50000.0,21.9593,21.9593,21.9391,21.9391,50000.0
2012-11-30 11:50:00,32.61,32.62,32.58,32.62,86900.0,21.9391,21.9459,21.919,21.9459,86900.0
2012-11-30 11:55:00,32.63,32.64,32.59,32.61,62600.0,21.9526,21.9593,21.9257,21.9391,62600.0
2012-11-30 12:00:00,32.6,32.61,32.6,32.6,36700.0,21.9324,21.9391,21.9324,21.9324,36700.0
2012-11-30 12:05:00,32.61,32.61,32.58,32.58,29600.0,21.9391,21.9391,21.919,21.919,29600.0
2012-11-30 12:10:00,32.58,32.6,32.57,32.59,50500.0,21.919,21.9324,21.9122,21.9257,50500.0
2012-11-30 12:15:00,32.6,32.62,32.59,32.62,32100.0,21.9324,21.9459,21.9257,21.9459,32100.0
2012-11-30 12:20:00,32.62,32.65,32.61,32.65,37000.0,21.9459,21.9661,21.9391,21.9661,37000.0
2012-11-30 12:25:00,32.64,32.66,32.64,32.66,28400.0,21.9593,21.9728,21.9593,21.9728,28400.0
2012-11-30 12:30:00,32.65,32.69,32.65,32.69,47100.0,21.9661,21.993,21.9661,21.993,47100.0
2012-11-30 12:35:00,32.68,32.69,32.68,32.69,29500.0,21.9862,21.993,21.9862,21.993,29500.0
2012-11-30 12:40:00,32.69,32.69,32.63,32.63,56300.0,21.993,21.993,21.9526,21.9526,56300.0
2012-11-30 12:45:00,32.63,32.65,32.59,32.64,75600.0,21.9526,21.9661,21.9257,21.9593,75600.0
2012-11-30 12:50:00,32.64,32.64,32.6,32.63,47400.0,21.9593,21.9593,21.9324,21.9526,47400.0
2012-11-30 12:55:00,32.64,32.65,32.61,32.63,46800.0,21.9593,21.9661,21.9391,21.9526,46800.0
2012-11-30 13:00:00,32.63,32.68,32.63,32.65,42400.0,21.9526,21.9862,21.9526,21.9661,42400.0
2012-11-30 13:05:00,32.65,32.66,32.64,32.66,22600.0,21.9661,21.9728,21.9593,21.9728,22600.0
2012-11-30 13:10:00,32.65,32.66,32.64,32.64,29800.0,21.9661,21.9728,21.9593,21.9593,29800.0
2012-11-30 13:15:00,32.64,32.65,32.62,32.62,29400.0,21.9593,21.9661,21.9459,21.9459,29400.0
2012-11-30 13:20:00,32.62,32.68,32.62,32.68,44600.0,21.9459,21.9862,21.9459,21.9862,44600.0
2012-11-30 13:25:00,32.68,32.69,32.65,32.65,48000.0,21.9862,21.993,21.9661,21.9661,48000.0
2012-11-30 13:30:00,32.65,32.66,32.62,32.62,62300.0,21.9661,21.9728,21.9459,21.9459,62300.0
2012-11-30 13:35:00,32.62,32.63,32.6,32.6,27200.0,21.9459,21.9526,21.9324,21.9324,27200.0
2012-11-30 13:40:00,32.6,32.61,32.58,32.58,38000.0,21.9324,21.9391,21.919,21.919,38000.0
2012-11-30 13:45:00,32.58,32.61,32.58,32.61,53500.0,21.919,21.9391,21.919,21.9391,53500.0
2012-11-30 13:50:00,32.61,32.62,32.6,32.62,28300.0,21.9391,21.9459,21.9324,21.9459,28300.0
2012-11-30 13:55:00,32.62,32.62,32.58,32.59,68800.0,21.9459,21.9459,21.919,21.9257,68800.0
2012-11-30 14:00:00,32.58,32.65,32.58,32.65,68000.0,21.919,21.9661,21.919,21.9661,68000.0
2012-11-30 14:05:00,32.65,32.66,32.63,32.65,74400.0,21.9661,21.9728,21.9526,21.9661,74400.0
2012-11-30 14:10:00,32.64,32.65,32.62,32.63,35400.0,21.9593,21.9661,21.9459,21.9526,35400.0
2012-11-30 14:15:00,32.62,32.63,32.61,32.62,30100.0,21.9459,21.9526,21.9391,21.9459,30100.0
2012-11-30 14:20:00,32.62,32.64,32.62,32.64,69500.0,21.9459,21.9593,21.9459,21.9593,69500.0
2012-11-30 14:25:00,32.64,32.65,32.62,32.64,65500.0,21.9593,21.9661,21.9459,21.9593,65500.0
2012-11-30 14:30:00,32.64,32.65,32.63,32.65,106200.0,21.9593,21.9661,21.9526,21.9661,106200.0
2012-11-30 14:35:00,32.64,32.65,32.59,32.59,177000.0,21.9593,21.9661,21.9257,21.9257,177000.0
2012-11-30 14:40:00,32.59,32.61,32.58,32.6,48900.0,21.9257,21.9391,21.919,21.9324,48900.0
2012-11-30 14:45:00,32.61,32.62,32.57,32.61,119100.0,21.9391,21.9459,21.9122,21.9391,119100.0
2012-11-30 14:50:00,32.6,32.61,32.57,32.58,92500.0,21.9324,21.9391,21.9122,21.919,92500.0
2012-11-30 14:55:00,32.59,32.59,32.57,32.57,32500.0,21.9257,21.9257,21.9122,21.9122,32500.0
2012-11-30 15:00:00,32.57,32.59,32.55,32.59,99600.0,21.9122,21.9257,21.8988,21.9257,99600.0
2012-11-30 15:05:00,32.59,32.59,32.57,32.57,73400.0,21.9257,21.9257,21.9122,21.9122,73400.0
2012-11-30 15:10:00,32.57,32.62,32.57,32.6,143000.0,21.9122,21.9459,21.9122,21.9324,143000.0
2012-11-30 15:15:00,32.6,32.65,32.58,32.59,146500.0,21.9324,21.9661,21.919,21.9257,146500.0
2012-11-30 15:20:00,32.59,32.63,32.58,32.62,60200.0,21.9257,21.9526,21.919,21.9459,60200.0
2012-11-30 15:25:00,32.63,32.63,32.6,32.6,94600.0,21.9526,21.9526,21.9324,21.9324,94600.0
2012-11-30 15:30:00,32.6,32.64,32.59,32.62,81700.0,21.9324,21.9593,21.9257,21.9459,81700.0
2012-11-30 15:35:00,32.63,32.65,32.61,32.63,147700.0,21.9526,21.9661,21.9391,21.9526,147700.0
2012-11-30 15:40:00,32.63,32.65,32.62,32.64,113700.0,21.9526,21.9661,21.9459,21.9593,113700.0
2012-11-30 15:45:00,32.64,32.68,32.62,32.64,300500.0,21.9593,21.9862,21.9459,21.9593,300500.0
2012-11-30 15:50:00,32.64,32.69,32.62,32.68,235700.0,21.9593,21.993,21.9459,21.9862,235700.0
2012-11-30 15:55:00,32.68,32.71,32.62,32.63,442900.0,21.9862,22.0064,21.9459,21.9526,442900.0
2012-12-03 09:30:00,32.71,32.71,32.67,32.68,191800.0,22.0064,22.0064,21.9795,21.9862,191800.0
2012-12-03 09:35:00,32.68,32.76,32.67,32.74,161900.0,21.9862,22.0401,21.9795,22.0266,161900.0
2012-12-03 09:40:00,32.75,32.84,32.75,32.84,116300.0,22.0333,22.0939,22.0333,22.0939,116300.0
2012-12-03 09:45:00,32.83,32.88,32.79,32.88,77400.0,22.0872,22.1208,22.0602,22.1208,77400.0
2012-12-03 09:50:00,32.88,32.88,32.79,32.81,61600.0,22.1208,22.1208,22.0602,22.0737,61600.0
2012-12-03 09:55:00,32.81,32.81,32.77,32.78,37500.0,22.0737,22.0737,22.0468,22.0535,37500.0
2012-12-03 10:00:00,32.78,32.79,32.66,32.67,157800.0,22.0535,22.0602,21.9728,21.9795,157800.0
2012-12-03 10:05:00,32.67,32.71,32.66,32.69,73100.0,21.9795,22.0064,21.9728,21.993,73100.0
2012-12-03 10:10:00,32.7,32.72,32.68,32.71,73900.0,21.9997,22.0132,21.9862,22.0064,73900.0
2012-12-03 10:15:00,32.72,32.74,32.71,32.72,57400.0,22.0132,22.0266,22.0064,22.0132,57400.0
2012-12-03 10:20:00,32.72,32.77,32.72,32.76,63300.0,22.0132,22.0468,22.0132,22.0401,63300.0
2012-12-03 10:25:00,32.77,32.77,32.69,32.7,51400.0,22.0468,22.0468,21.993,21.9997,51400.0
2012-12-03 10:30:00,32.69,32.7,32.67,32.68,101100.0,21.993,21.9997,21.9795,21.9862,101100.0
2012-12-03 10:35:00,32.68,32.71,32.66,32.7,61300.0,21.9862,22.0064,21.9728,21.9997,61300.0
2012-12-03 10:40:00,32.7,32.7,32.67,32.68,90000.0,21.9997,21.9997,21.9795,21.9862,90000.0
2012-12-03 10:45:00,32.68,32.71,32.67,32.7,46400.0,21.9862,22.0064,21.9795,21.9997,46400.0
2012-12-03 10:50:00,32.7,32.71,32.65,32.66,48000.0,21.9997,22.0064,21.9661,21.9728,48000.0
2012-12-03 10:55:00,32.66,32.7,32.65,32.69,77600.0,21.9728,21.9997,21.9661,21.993,77600.0
2012-12-03 11:00:00,32.69,32.71,32.68,32.69,70300.0,21.993,22.0064,21.9862,21.993,70300.0
2012-12-03 11:05:00,32.68,32.7,32.68,32.7,21000.0,21.9862,21.9997,21.9862,21.9997,21000.0
2012-12-03 11:10:00,32.7,32.73,32.7,32.73,52200.0,21.9997,22.0199,21.9997,22.0199,52200.0
2012-12-03 11:15:00,32.73,32.76,32.72,32.76,25800.0,22.0199,22.0401,22.0132,22.0401,25800.0
2012-12-03 11:20:00,32.76,32.76,32.74,32.74,71300.0,22.0401,22.0401,22.0266,22.0266,71300.0
2012-12-03 11:25:00,32.74,32.74,32.73,32.73,28800.0,22.0266,22.0266,22.0199,22.0199,28800.0
2012-12-03 11:30:00,32.73,32.79,32.72,32.74,133200.0,22.0199,22.0602,22.0132,22.0266,133200.0
2012-12-03 11:35:00,32.74,32.75,32.72,32.73,148400.0,22.0266,22.0333,22.0132,22.0199,148400.0
2012-12-03 11:40:00,32.72,32.73,32.69,32.69,78900.0,22.0132,22.0199,21.993,21.993,78900.0
2012-12-03 11:45:00,32.69,32.71,32.68,32.69,49100.0,21.993,22.0064,21.9862,21.993,49100.0
2012-12-03 11:50:00,32.69,32.71,32.68,32.7,108300.0,21.993,22.0064,21.9862,21.9997,108300.0
2012-12-03 11:55:00,32.7,32.73,32.69,32.69,151200.0,21.9997,22.0199,21.993,21.993,151200.0
2012-12-03 12:00:00,32.68,32.71,32.66,32.7,93400.0,21.9862,22.0064,21.9728,21.9997,93400.0
2012-12-03 12:05:00,32.71,32.71,32.7,32.7,28000.0,22.0064,22.0064,21.9997,21.9997,28000.0
2012-12-03 12:10:00,32.7,32.71,32.7,32.7,19100.0,21.9997,22.0064,21.9997,21.9997,19100.0
2012-12-03 12:15:00,32.7,32.71,32.69,32.7,50500.0,21.9997,22.0064,21.993,21.9997,50500.0
2012-12-03 12:20:00,32.7,32.7,32.69,32.69,29300.0,21.9997,21.9997,21.993,21.993,29300.0
2012-12-03 12:25:00,32.69,32.7,32.65,32.67,142400.0,21.993,21.9997,21.9661,21.9795,142400.0
2012-12-03 12:30:00,32.65,32.66,32.64,32.64,134300.0,21.9661,21.9728,21.9593,21.9593,134300.0
2012-12-03 12:35:00,32.65,32.65,32.64,32.64,26800.0,21.9661,21.9661,21.9593,21.9593,26800.0
2012-12-03 12:40:00,32.65,32.65,32.61,32.63,93300.0,21.9661,21.9661,21.9391,21.9526,93300.0
2012-12-03 12:45:00,32.63,32.65,32.61,32.62,51100.0,21.9526,21.9661,21.9391,21.9459,51100.0
2012-12-03 12:50:00,32.62,32.63,32.59,32.59,107700.0,21.9459,21.9526,21.9257,21.9257,107700.0
2012-12-03 12:55:00,32.59,32.6,32.59,32.59,52600.0,21.9257,21.9324,21.9257,21.9257,52600.0
2012-12-03 13:00:00,32.59,32.6,32.54,32.55,97400.0,21.9257,21.9324,21.8921,21.8988,97400.0
2012-12-03 13:05:00,32.55,32.58,32.54,32.57,67200.0,21.8988,21.919,21.8921,21.9122,67200.0
2012-12-03 13:10:00,32.58,32.6,32.57,32.59,44700.0,21.919,21.9324,21.9122,21.9257,44700.0
2012-12-03 13:15:00,32.6,32.6,32.59,32.59,42300.0,21.9324,21.9324,21.9257,21.9257,42300.0
2012-12-03 13:20:00,32.59,32.6,32.57,32.59,64000.0,21.9257,21.9324,21.9122,21.9257,64000.0
2012-12-03 13:25:00,32.59,32.6,32.57,32.6,44300.0,21.9257,21.9324,21.9122,21.9324,44300.0
2012-12-03 13:30:00,32.59,32.6,32.56,32.57,31900.0,21.9257,21.9324,21.9055,21.9122,31900.0
2012-12-03 13:35:00,32.56,32.59,32.4,32.48,630600.0,21.9055,21.9257,21.7979,21.8517,630600.0
2012-12-03 13:40:00,32.49,32.56,32.47,32.55,150100.0,21.8584,21.9055,21.845,21.8988,150100.0
2012-12-03 13:45:00,32.55,32.59,32.53,32.58,101500.0,21.8988,21.9257,21.8853,21.919,101500.0
2012-12-03 13:50:00,32.58,32.59,32.57,32.58,33700.0,21.919,21.9257,21.9122,21.919,33700.0
2012-12-03 13:55:00,32.58,32.63,32.58,32.63,118900.0,21.919,21.9526,21.919,21.9526,118900.0
2012-12-03 14:00:00,32.62,32.64,32.61,32.64,94400.0,21.9459,21.9593,21.9391,21.9593,94400.0
2012-12-03 14:05:00,32.64,32.67,32.63,32.67,74400.0,21.9593,21.9795,21.9526,21.9795,74400.0
2012-12-03 14:10:00,32.68,32.72,32.67,32.72,136600.0,21.9862,22.0132,21.9795,22.0132,136600.0
2012-12-03 14:15:00,32.71,32.74,32.7,32.71,40400.0,22.0064,22.0266,21.9997,22.0064,40400.0
2012-12-03 14:20:00,32.71,32.71,32.65,32.65,62200.0,22.0064,22.0064,21.9661,21.9661,62200.0
2012-12-03 14:25:00,32.65,32.66,32.62,32.62,42500.0,21.9661,21.9728,21.9459,21.9459,42500.0
2012-12-03 14:30:00,32.62,32.68,32.62,32.67,77100.0,21.9459,21.9862,21.9459,21.9795,77100.0
2012-12-03 14:35:00,32.66,32.67,32.62,32.62,68000.0,21.9728,21.9795,21.9459,21.9459,68000.0
2012-12-03 14:40:00,32.61,32.65,32.61,32.62,70000.0,21.9391,21.9661,21.9391,21.9459,70000.0
2012-12-03 14:45:00,32.63,32.69,32.62,32.68,274400.0,21.9526,21.993,21.9459,21.9862,274400.0
2012-12-03 14:50:00,32.68,32.73,32.68,32.72,45800.0,21.9862,22.0199,21.9862,22.0132,45800.0
2012-12-03 14:55:00,32.72,32.75,32.71,32.75,83800.0,22.0132,22.0333,22.0064,22.0333,83800.0
2012-12-03 15:00:00,32.75,32.8,32.73,32.74,170800.0,22.0333,22.067,22.0199,22.0266,170800.0
2012-12-03 15:05:00,32.73,32.73,32.67,32.68,133600.0,22.0199,22.0199,21.9795,21.9862,133600.0
2012-12-03 15:10:00,32.68,32.72,32.67,32.7,77000.0,21.9862,22.0132,21.9795,21.9997,77000.0
2012-12-03 15:15:00,32.7,32.71,32.64,32.65,140900.0,21.9997,22.0064,21.9593,21.9661,140900.0
2012-12-03 15:20:00,32.66,32.69,32.65,32.68,80000.0,21.9728,21.993,21.9661,21.9862,80000.0
2012-12-03 15:25:00,32.69,32.72,32.69,32.7,131700.0,21.993,22.0132,21.993,21.9997,131700.0
2012-12-03 15:30:00,32.7,32.75,32.7,32.75,73800.0,21.9997,22.0333,21.9997,22.0333,73800.0
2012-12-03 15:35:00,32.75,32.77,32.74,32.77,132600.0,22.0333,22.0468,22.0266,22.0468,132600.0
2012-12-03 15:40:00,32.77,32.79,32.76,32.79,149500.0,22.0468,22.0602,22.0401,22.0602,149500.0
2012-12-03 15:45:00,32.79,32.8,32.73,32.73,273200.0,22.0602,22.067,22.0199,22.0199,273200.0
2012-12-03 15:50:00,32.73,32.78,32.72,32.78,154300.0,22.0199,22.0535,22.0132,22.0535,154300.0
2012-12-03 15:55:00,32.78,32.78,32.67,32.68,417900.0,22.0535,22.0535,21.9795,21.9862,417900.0
2012-12-04 09:30:00,32.68,32.74,32.58,32.63,150500.0,21.9862,22.0266,21.919,21.9526,150500.0
2012-12-04 09:35:00,32.64,32.66,32.61,32.62,59400.0,21.9593,21.9728,21.9391,21.9459,59400.0
2012-12-04 09:40:00,32.63,32.73,32.59,32.7,100100.0,21.9526,22.0199,21.9257,21.9997,100100.0
2012-12-04 09:45:00,32.71,32.73,32.66,32.68,68600.0,22.0064,22.0199,21.9728,21.9862,68600.0
2012-12-04 09:50:00,32.69,32.77,32.68,32.77,102600.0,21.993,22.0468,21.9862,22.0468,102600.0
2012-12-04 09:55:00,32.78,32.78,32.71,32.72,66200.0,22.0535,22.0535,22.0064,22.0132,66200.0
2012-12-04 10:00:00,32.73,32.74,32.69,32.71,75100.0,22.0199,22.0266,21.993,22.0064,75100.0
2012-12-04 10:05:00,32.71,32.77,32.7,32.77,62400.0,22.0064,22.0468,21.9997,22.0468,62400.0
2012-12-04 10:10:00,32.77,32.78,32.73,32.78,39000.0,22.0468,22.0535,22.0199,22.0535,39000.0
2012-12-04 10:15:00,32.78,32.78,32.75,32.77,44700.0,22.0535,22.0535,22.0333,22.0468,44700.0
2012-12-04 10:20:00,32.76,32.77,32.7,32.7,85200.0,22.0401,22.0468,21.9997,21.9997,85200.0
2012-12-04 10:25:00,32.7,32.71,32.67,32.7,78900.0,21.9997,22.0064,21.9795,21.9997,78900.0
2012-12-04 10:30:00,32.69,32.71,32.68,32.69,54200.0,21.993,22.0064,21.9862,21.993,54200.0
2012-12-04 10:35:00,32.7,32.7,32.66,32.67,88100.0,21.9997,21.9997,21.9728,21.9795,88100.0
2012-12-04 10:40:00,32.67,32.67,32.65,32.65,114600.0,21.9795,21.9795,21.9661,21.9661,114600.0
2012-12-04 10:45:00,32.66,32.67,32.64,32.64,101100.0,21.9728,21.9795,21.9593,21.9593,101100.0
2012-12-04 10:50:00,32.64,32.65,32.61,32.62,56900.0,21.9593,21.9661,21.9391,21.9459,56900.0
2012-12-04 10:55:00,32.63,32.63,32.56,32.56,129800.0,21.9526,21.9526,21.9055,21.9055,129800.0
2012-12-04 11:00:00,32.57,32.59,32.57,32.58,32200.0,21.9122,21.9257,21.9122,21.919,32200.0
2012-12-04 11:05:00,32.59,32.59,32.56,32.58,57700.0,21.9257,21.9257,21.9055,21.919,57700.0
2012-12-04 11:10:00,32.59,32.64,32.58,32.64,66900.0,21.9257,21.9593,21.919,21.9593,66900.0
2012-12-04 11:15:00,32.64,32.67,32.63,32.67,36500.0,21.9593,21.9795,21.9526,21.9795,36500.0
2012-12-04 11:20:00,32.66,32.67,32.62,32.62,56300.0,21.9728,21.9795,21.9459,21.9459,56300.0
2012-12-04 11:25:00,32.63,32.64,32.59,32.6,122800.0,21.9526,21.9593,21.9257,21.9324,122800.0
2012-12-04 11:30:00,32.59,32.61,32.57,32.59,216800.0,21.9257,21.9391,21.9122,21.9257,216800.0
2012-12-04 11:35:00,32.59,32.6,32.56,32.56,127500.0,21.9257,21.9324,21.9055,21.9055,127500.0
2012-12-04 11:40:00,32.57,32.59,32.56,32.59,54100.0,21.9122,21.9257,21.9055,21.9257,54100.0
2012-12-04 11:45:00,32.59,32.59,32.55,32.55,62800.0,21.9257,21.9257,21.8988,21.8988,62800.0
2012-12-04 11:50:00,32.55,32.58,32.55,32.56,48100.0,21.8988,21.919,21.8988,21.9055,48100.0
2012-12-04 11:55:00,32.55,32.58,32.54,32.56,95500.0,21.8988,21.919,21.8921,21.9055,95500.0
2012-12-04 12:00:00,32.55,32.56,32.49,32.51,82500.0,21.8988,21.9055,21.8584,21.8719,82500.0
2012-12-04 12:05:00,32.51,32.52,32.48,32.5,72500.0,21.8719,21.8786,21.8517,21.8651,72500.0
2012-12-04 12:10:00,32.5,32.51,32.49,32.49,72300.0,21.8651,21.8719,21.8584,21.8584,72300.0
2012-12-04 12:15:00,32.5,32.52,32.49,32.49,73100.0,21.8651,21.8786,21.8584,21.8584,73100.0
2012-12-04 12:20:00,32.49,32.5,32.45,32.45,51600.0,21.8584,21.8651,21.8315,21.8315,51600.0
2012-12-04 12:25:00,32.45,32.49,32.43,32.47,103300.0,21.8315,21.8584,21.818,21.845,103300.0
2012-12-04 12:30:00,32.48,32.54,32.46,32.51,64400.0,21.8517,21.8921,21.8382,21.8719,64400.0
2012-12-04 12:35:00,32.52,32.54,32.5,32.5,120400.0,21.8786,21.8921,21.8651,21.8651,120400.0
2012-12-04 12:40:00,32.51,32.51,32.49,32.51,43100.0,21.8719,21.8719,21.8584,21.8719,43100.0
2012-12-04 12:45:00,32.51,32.58,32.5,32.56,102000.0,21.8719,21.919,21.8651,21.9055,102000.0
2012-12-04 12:50:00,32.57,32.57,32.55,32.55,56000.0,21.9122,21.9122,21.8988,21.8988,56000.0
2012-12-04 12:55:00,32.56,32.56,32.54,32.55,73500.0,21.9055,21.9055,21.8921,21.8988,73500.0
2012-12-04 13:00:00,32.54,32.56,32.52,32.53,59500.0,21.8921,21.9055,21.8786,21.8853,59500.0
2012-12-04 13:05:00,32.53,32.56,32.53,32.55,46000.0,21.8853,21.9055,21.8853,21.8988,46000.0
2012-12-04 13:10:00,32.56,32.59,32.55,32.59,32400.0,21.9055,21.9257,21.8988,21.9257,32400.0
2012-12-04 13:15:00,32.58,32.59,32.57,32.57,24100.0,21.919,21.9257,21.9122,21.9122,24100.0
2012-12-04 13:20:00,32.58,32.6,32.57,32.58,35900.0,21.919,21.9324,21.9122,21.919,35900.0
2012-12-04 13:25:00,32.58,32.62,32.58,32.61,35800.0,21.919,21.9459,21.919,21.9391,35800.0
2012-12-04 13:30:00,32.62,32.62,32.59,32.6,39200.0,21.9459,21.9459,21.9257,21.9324,39200.0
2012-12-04 13:35:00,32.6,32.63,32.6,32.63,27300.0,21.9324,21.9526,21.9324,21.9526,27300.0
2012-12-04 13:40:00,32.63,32.65,32.62,32.62,40600.0,21.9526,21.9661,21.9459,21.9459,40600.0
2012-12-04 13:45:00,32.63,32.64,32.62,32.64,22000.0,21.9526,21.9593,21.9459,21.9593,22000.0
2012-12-04 13:50:00,32.64,32.7,32.63,32.7,72000.0,21.9593,21.9997,21.9526,21.9997,72000.0
2012-12-04 13:55:00,32.7,32.72,32.69,32.7,92500.0,21.9997,22.0132,21.993,21.9997,92500.0
2012-12-04 14:00:00,32.69,32.74,32.69,32.73,77300.0,21.993,22.0266,21.993,22.0199,77300.0
2012-12-04 14:05:00,32.73,32.73,32.7,32.71,56400.0,22.0199,22.0199,21.9997,22.0064,56400.0
2012-12-04 14:10:00,32.71,32.74,32.7,32.71,47900.0,22.0064,22.0266,21.9997,22.0064,47900.0
2012-12-04 14:15:00,32.7,32.71,32.66,32.67,66900.0,21.9997,22.0064,21.9728,21.9795,66900.0
2012-12-04 14:20:00,32.68,32.69,32.67,32.68,49500.0,21.9862,21.993,21.9795,21.9862,49500.0
2012-12-04 14:25:00,32.68,32.69,32.65,32.67,44500.0,21.9862,21.993,21.9661,21.9795,44500.0
2012-12-04 14:30:00,32.66,32.71,32.65,32.7,57100.0,21.9728,22.0064,21.9661,21.9997,57100.0
2012-12-04 14:35:00,32.71,32.71,32.68,32.69,49600.0,22.0064,22.0064,21.9862,21.993,49600.0
2012-12-04 14:40:00,32.68,32.74,32.68,32.74,66200.0,21.9862,22.0266,21.9862,22.0266,66200.0
2012-12-04 14:45:00,32.74,32.74,32.72,32.73,35700.0,22.0266,22.0266,22.0132,22.0199,35700.0
2012-12-04 14:50:00,32.73,32.77,32.73,32.77,57500.0,22.0199,22.0468,22.0199,22.0468,57500.0
2012-12-04 14:55:00,32.77,32.77,32.74,32.75,55200.0,22.0468,22.0468,22.0266,22.0333,55200.0
2012-12-04 15:00:00,32.74,32.77,32.74,32.77,68900.0,22.0266,22.0468,22.0266,22.0468,68900.0
2012-12-04 15:05:00,32.76,32.8,32.76,32.79,101600.0,22.0401,22.067,22.0401,22.0602,101600.0
2012-12-04 15:10:00,32.79,32.82,32.79,32.82,89000.0,22.0602,22.0804,22.0602,22.0804,89000.0
2012-12-04 15:15:00,32.82,32.83,32.76,32.78,87800.0,22.0804,22.0872,22.0401,22.0535,87800.0
2012-12-04 15:20:00,32.78,32.78,32.73,32.78,77300.0,22.0535,22.0535,22.0199,22.0535,77300.0
2012-12-04 15:25:00,32.78,32.81,32.77,32.81,86500.0,22.0535,22.0737,22.0468,22.0737,86500.0
2012-12-04 15:30:00,32.81,32.81,32.76,32.77,102100.0,22.0737,22.0737,22.0401,22.0468,102100.0
2012-12-04 15:35:00,32.77,32.77,32.73,32.74,135100.0,22.0468,22.0468,22.0199,22.0266,135100.0
2012-12-04 15:40:00,32.75,32.77,32.73,32.77,103300.0,22.0333,22.0468,22.0199,22.0468,103300.0
2012-12-04 15:45:00,32.78,32.78,32.73,32.78,130900.0,22.0535,22.0535,22.0199,22.0535,130900.0
2012-12-04 15:50:00,32.77,32.77,32.7,32.7,119600.0,22.0468,22.0468,21.9997,21.9997,119600.0
2012-12-04 15:55:00,32.7,32.74,32.69,32.7,240900.0,21.9997,22.0266,21.993,21.9997,240900.0
2012-12-05 09:30:00,32.71,32.78,32.61,32.72,182200.0,22.0064,22.0535,21.9391,22.0132,182200.0
2012-12-05 09:35:00,32.72,32.77,32.71,32.74,79800.0,22.0132,22.0468,22.0064,22.0266,79800.0
2012-12-05 09:40:00,32.74,32.78,32.74,32.78,68700.0,22.0266,22.0535,22.0266,22.0535,68700.0
2012-12-05 09:45:00,32.77,32.79,32.68,32.7,90400.0,22.0468,22.0602,21.9862,21.9997,90400.0
2012-12-05 09:50:00,32.7,32.7,32.66,32.67,97400.0,21.9997,21.9997,21.9728,21.9795,97400.0
2012-12-05 09:55:00,32.68,32.68,32.62,32.65,113500.0,21.9862,21.9862,21.9459,21.9661,113500.0
2012-12-05 10:00:00,32.66,32.73,32.64,32.67,161800.0,21.9728,22.0199,21.9593,21.9795,161800.0
2012-12-05 10:05:00,32.67,32.73,32.67,32.71,108200.0,21.9795,22.0199,21.9795,22.0064,108200.0
2012-12-05 10:10:00,32.7,32.73,32.69,32.7,87200.0,21.9997,22.0199,21.993,21.9997,87200.0
2012-12-05 10:15:00,32.7,32.74,32.69,32.73,91300.0,21.9997,22.0266,21.993,22.0199,91300.0
2012-12-05 10:20:00,32.73,32.76,32.68,32.69,95000.0,22.0199,22.0401,21.9862,21.993,95000.0
2012-12-05 10:25:00,32.7,32.73,32.68,32.72,107500.0,21.9997,22.0199,21.9862,22.0132,107500.0
2012-12-05 10:30:00,32.71,32.76,32.71,32.73,121700.0,22.0064,22.0401,22.0064,22.0199,121700.0
2012-12-05 10:35:00,32.72,32.75,32.72,32.73,63100.0,22.0132,22.0333,22.0132,22.0199,63100.0
2012-12-05 10:40:00,32.74,32.74,32.64,32.65,117300.0,22.0266,22.0266,21.9593,21.9661,117300.0
2012-12-05 10:45:00,32.66,32.66,32.61,32.66,155900.0,21.9728,21.9728,21.9391,21.9728,155900.0
2012-12-05 10:50:00,32.65,32.68,32.6,32.6,99200.0,21.9661,21.9862,21.9324,21.9324,99200.0
2012-12-05 10:55:00,32.61,32.65,32.59,32.65,76400.0,21.9391,21.9661,21.9257,21.9661,76400.0
2012-12-05 11:00:00,32.64,32.64,32.61,32.64,45400.0,21.9593,21.9593,21.9391,21.9593,45400.0
2012-12-05 11:05:00,32.64,32.65,32.6,32.62,61700.0,21.9593,21.9661,21.9324,21.9459,61700.0
2012-12-05 11:10:00,32.62,32.66,32.62,32.64,47100.0,21.9459,21.9728,21.9459,21.9593,47100.0
2012-12-05 11:15:00,32.64,32.67,32.63,32.66,40500.0,21.9593,21.9795,21.9526,21.9728,40500.0
2012-12-05 11:20:00,32.66,32.69,32.63,32.69,38600.0,21.9728,21.993,21.9526,21.993,38600.0
2012-12-05 11:25:00,32.68,32.72,32.68,32.7,43700.0,21.9862,22.0132,21.9862,21.9997,43700.0
2012-12-05 11:30:00,32.71,32.79,32.7,32.78,81200.0,22.0064,22.0602,21.9997,22.0535,81200.0
2012-12-05 11:35:00,32.77,32.81,32.77,32.78,41500.0,22.0468,22.0737,22.0468,22.0535,41500.0
2012-12-05 11:40:00,32.79,32.84,32.78,32.84,68200.0,22.0602,22.0939,22.0535,22.0939,68200.0
2012-12-05 11:45:00,32.84,32.86,32.84,32.86,25300.0,22.0939,22.1073,22.0939,22.1073,25300.0
2012-12-05 11:50:00,32.86,32.86,32.83,32.85,79000.0,22.1073,22.1073,22.0872,22.1006,79000.0
2012-12-05 11:55:00,32.84,32.9,32.84,32.88,85300.0,22.0939,22.1343,22.0939,22.1208,85300.0
2012-12-05 12:00:00,32.88,32.93,32.88,32.91,43000.0,22.1208,22.1544,22.1208,22.141,43000.0
2012-12-05 12:05:00,32.92,32.95,32.9,32.92,62900.0,22.1477,22.1679,22.1343,22.1477,62900.0
2012-12-05 12:10:00,32.92,32.93,32.89,32.91,32900.0,22.1477,22.1544,22.1275,22.141,32900.0
2012-12-05 12:15:00,32.9,32.91,32.87,32.88,44400.0,22.1343,22.141,22.1141,22.1208,44400.0
2012-12-05 12:20:00,32.89,32.89,32.84,32.84,64800.0,22.1275,22.1275,22.0939,22.0939,64800.0
2012-12-05 12:25:00,32.85,32.85,32.82,32.85,65700.0,22.1006,22.1006,22.0804,22.1006,65700.0
2012-12-05 12:30:00,32.84,32.89,32.84,32.88,72500.0,22.0939,22.1275,22.0939,22.1208,72500.0
2012-12-05 12:35:00,32.87,32.91,32.87,32.89,45200.0,22.1141,22.141,22.1141,22.1275,45200.0
2012-12-05 12:40:00,32.89,32.94,32.89,32.92,48700.0,22.1275,22.1612,22.1275,22.1477,48700.0
2012-12-05 12:45:00,32.92,32.94,32.9,32.9,31300.0,22.1477,22.1612,22.1343,22.1343,31300.0
2012-12-05 12:50:00,32.9,32.92,32.9,32.91,34100.0,22.1343,22.1477,22.1343,22.141,34100.0
2012-12-05 12:55:00,32.91,32.92,32.87,32.87,47700.0,22.141,22.1477,22.1141,22.1141,47700.0
2012-12-05 13:00:00,32.87,32.89,32.86,32.88,33800.0,22.1141,22.1275,22.1073,22.1208,33800.0
2012-12-05 13:05:00,32.88,32.88,32.86,32.88,58800.0,22.1208,22.1208,22.1073,22.1208,58800.0
2012-12-05 13:10:00,32.89,32.89,32.83,32.85,90300.0,22.1275,22.1275,22.0872,22.1006,90300.0
2012-12-05 13:15:00,32.85,32.86,32.82,32.82,62100.0,22.1006,22.1073,22.0804,22.0804,62100.0
2012-12-05 13:20:00,32.83,32.83,32.8,32.8,40700.0,22.0872,22.0872,22.067,22.067,40700.0
2012-12-05 13:25:00,32.8,32.83,32.79,32.79,28800.0,22.067,22.0872,22.0602,22.0602,28800.0
2012-12-05 13:30:00,32.8,32.8,32.78,32.8,46000.0,22.067,22.067,22.0535,22.067,46000.0
2012-12-05 13:35:00,32.8,32.83,32.79,32.83,46800.0,22.067,22.0872,22.0602,22.0872,46800.0
2012-12-05 13:40:00,32.83,32.83,32.81,32.81,47100.0,22.0872,22.0872,22.0737,22.0737,47100.0
2012-12-05 13:45:00,32.81,32.82,32.79,32.82,32200.0,22.0737,22.0804,22.0602,22.0804,32200.0
2012-12-05 13:50:00,32.82,32.82,32.81,32.81,17300.0,22.0804,22.0804,22.0737,22.0737,17300.0
2012-12-05 13:55:00,32.81,32.82,32.78,32.79,86200.0,22.0737,22.0804,22.0535,22.0602,86200.0
2012-12-05 14:00:00,32.78,32.81,32.78,32.79,66900.0,22.0535,22.0737,22.0535,22.0602,66900.0
2012-12-05 14:05:00,32.79,32.81,32.78,32.8,70500.0,22.0602,22.0737,22.0535,22.067,70500.0
2012-12-05 14:10:00,32.8,32.81,32.79,32.81,19400.0,22.067,22.0737,22.0602,22.0737,19400.0
2012-12-05 14:15:00,32.8,32.84,32.8,32.83,55800.0,22.067,22.0939,22.067,22.0872,55800.0
2012-12-05 14:20:00,32.83,32.83,32.81,32.82,31600.0,22.0872,22.0872,22.0737,22.0804,31600.0
2012-12-05 14:25:00,32.81,32.82,32.78,32.78,37300.0,22.0737,22.0804,22.0535,22.0535,37300.0
2012-12-05 14:30:00,32.78,32.83,32.78,32.82,46000.0,22.0535,22.0872,22.0535,22.0804,46000.0
2012-12-05 14:35:00,32.81,32.83,32.81,32.82,30100.0,22.0737,22.0872,22.0737,22.0804,30100.0
2012-12-05 14:40:00,32.82,32.84,32.81,32.83,69300.0,22.0804,22.0939,22.0737,22.0872,69300.0
2012-12-05 14:45:00,32.82,32.83,32.8,32.81,51100.0,22.0804,22.0872,22.067,22.0737,51100.0
2012-12-05 14:50:00,32.8,32.83,32.8,32.81,63100.0,22.067,22.0872,22.067,22.0737,63100.0
2012-12-05 14:55:00,32.81,32.82,32.77,32.78,92500.0,22.0737,22.0804,22.0468,22.0535,92500.0
2012-12-05 15:00:00,32.78,32.85,32.77,32.84,81200.0,22.0535,22.1006,22.0468,22.0939,81200.0
2012-12-05 15:05:00,32.84,32.86,32.84,32.86,49400.0,22.0939,22.1073,22.0939,22.1073,49400.0
2012-12-05 15:10:00,32.86,32.89,32.84,32.88,86800.0,22.1073,22.1275,22.0939,22.1208,86800.0
2012-12-05 15:15:00,32.87,32.89,32.84,32.85,80600.0,22.1141,22.1275,22.0939,22.1006,80600.0
2012-12-05 15:20:00,32.86,32.86,32.84,32.85,66800.0,22.1073,22.1073,22.0939,22.1006,66800.0
2012-12-05 15:25:00,32.86,32.87,32.84,32.84,77900.0,22.1073,22.1141,22.0939,22.0939,77900.0
2012-12-05 15:30:00,32.84,32.85,32.82,32.83,95100.0,22.0939,22.1006,22.0804,22.0872,95100.0
2012-12-05 15:35:00,32.83,32.83,32.79,32.82,128600.0,22.0872,22.0872,22.0602,22.0804,128600.0
2012-12-05 15:40:00,32.81,32.85,32.79,32.79,197600.0,22.0737,22.1006,22.0602,22.0602,197600.0
2012-12-05 15:45:00,32.79,32.81,32.78,32.79,145400.0,22.0602,22.0737,22.0535,22.0602,145400.0
2012-12-05 15:50:00,32.8,32.83,32.79,32.82,192200.0,22.067,22.0872,22.0602,22.0804,192200.0
2012-12-05 15:55:00,32.82,32.83,32.73,32.79,346100.0,22.0804,22.0872,22.0199,22.0602,346100.0
2012-12-06 09:30:00,32.76,32.88,32.76,32.79,136500.0,22.0401,22.1208,22.0401,22.0602,136500.0
2012-12-06 09:35:00,32.8,32.82,32.76,32.8,83200.0,22.067,22.0804,22.0401,22.067,83200.0
2012-12-06 09:40:00,32.81,32.83,32.74,32.74,77000.0,22.0737,22.0872,22.0266,22.0266,77000.0
2012-12-06 09:45:00,32.74,32.77,32.72,32.73,77400.0,22.0266,22.0468,22.0132,22.0199,77400.0
2012-12-06 09:50:00,32.73,32.77,32.73,32.73,31200.0,22.0199,22.0468,22.0199,22.0199,31200.0
2012-12-06 09:55:00,32.73,32.74,32.7,32.72,22400.0,22.0199,22.0266,21.9997,22.0132,22400.0
2012-12-06 10:00:00,32.72,32.73,32.67,32.69,70100.0,22.0132,22.0199,21.9795,21.993,70100.0
2012-12-06 10:05:00,32.7,32.78,32.7,32.77,84800.0,21.9997,22.0535,21.9997,22.0468,84800.0
2012-12-06 10:10:00,32.77,32.81,32.7,32.73,288600.0,22.0468,22.0737,21.9997,22.0199,288600.0
2012-12-06 10:15:00,32.74,32.76,32.7,32.7,49000.0,22.0266,22.0401,21.9997,21.9997,49000.0
2012-12-06 10:20:00,32.71,32.76,32.69,32.74,48800.0,22.0064,22.0401,21.993,22.0266,48800.0
2012-12-06 10:25:00,32.74,32.76,32.72,32.75,27100.0,22.0266,22.0401,22.0132,22.0333,27100.0
2012-12-06 10:30:00,32.75,32.77,32.72,32.74,36800.0,22.0333,22.0468,22.0132,22.0266,36800.0
2012-12-06 10:35:00,32.74,32.75,32.71,32.74,93300.0,22.0266,22.0333,22.0064,22.0266,93300.0
2012-12-06 10:40:00,32.75,32.78,32.75,32.75,39600.0,22.0333,22.0535,22.0333,22.0333,39600.0
2012-12-06 10:45:00,32.75,32.8,32.74,32.8,49300.0,22.0333,22.067,22.0266,22.067,49300.0
2012-12-06 10:50:00,32.79,32.8,32.73,32.75,53000.0,22.0602,22.067,22.0199,22.0333,53000.0
2012-12-06 10:55:00,32.75,32.76,32.72,32.72,71300.0,22.0333,22.0401,22.0132,22.0132,71300.0
2012-12-06 11:00:00,32.73,32.74,32.7,32.71,41100.0,22.0199,22.0266,21.9997,22.0064,41100.0
2012-12-06 11:05:00,32.71,32.71,32.67,32.67,60700.0,22.0064,22.0064,21.9795,21.9795,60700.0
2012-12-06 11:10:00,32.67,32.68,32.67,32.68,48900.0,21.9795,21.9862,21.9795,21.9862,48900.0
2012-12-06 11:15:00,32.68,32.71,32.67,32.7,101500.0,21.9862,22.0064,21.9795,21.9997,101500.0
2012-12-06 11:20:00,32.69,32.7,32.67,32.68,33400.0,21.993,21.9997,21.9795,21.9862,33400.0
2012-12-06 11:25:00,32.68,32.68,32.66,32.66,76400.0,21.9862,21.9862,21.9728,21.9728,76400.0
2012-12-06 11:30:00,32.67,32.69,32.65,32.66,95300.0,21.9795,21.993,21.9661,21.9728,95300.0
2012-12-06 11:35:00,32.66,32.68,32.64,32.67,82200.0,21.9728,21.9862,21.9593,21.9795,82200.0
2012-12-06 11:40:00,32.67,32.69,32.64,32.68,87400.0,21.9795,21.993,21.9593,21.9862,87400.0
2012-12-06 11:45:00,32.67,32.7,32.65,32.65,67800.0,21.9795,21.9997,21.9661,21.9661,67800.0
2012-12-06 11:50:00,32.65,32.66,32.63,32.63,58500.0,21.9661,21.9728,21.9526,21.9526,58500.0
2012-12-06 11:55:00,32.64,32.64,32.59,32.61,84200.0,21.9593,21.9593,21.9257,21.9391,84200.0
2012-12-06 12:00:00,32.61,32.66,32.61,32.65,52000.0,21.9391,21.9728,21.9391,21.9661,52000.0
2012-12-06 12:05:00,32.64,32.66,32.63,32.64,62400.0,21.9593,21.9728,21.9526,21.9593,62400.0
2012-12-06 12:10:00,32.64,32.67,32.63,32.66,55600.0,21.9593,21.9795,21.9526,21.9728,55600.0
2012-12-06 12:15:00,32.65,32.66,32.64,32.65,31300.0,21.9661,21.9728,21.9593,21.9661,31300.0
2012-12-06 12:20:00,32.64,32.66,32.63,32.64,52500.0,21.9593,21.9728,21.9526,21.9593,52500.0
2012-12-06 12:25:00,32.64,32.65,32.61,32.61,34500.0,21.9593,21.9661,21.9391,21.9391,34500.0
2012-12-06 12:30:00,32.61,32.63,32.59,32.62,47900.0,21.9391,21.9526,21.9257,21.9459,47900.0
2012-12-06 12:35:00,32.62,32.64,32.6,32.62,32500.0,21.9459,21.9593,21.9324,21.9459,32500.0
2012-12-06 12:40:00,32.63,32.64,32.58,32.61,64100.0,21.9526,21.9593,21.919,21.9391,64100.0
2012-12-06 12:45:00,32.61,32.63,32.6,32.62,38000.0,21.9391,21.9526,21.9324,21.9459,38000.0
2012-12-06 12:50:00,32.61,32.61,32.57,32.57,51600.0,21.9391,21.9391,21.9122,21.9122,51600.0
2012-12-06 12:55:00,32.58,32.59,32.55,32.55,66200.0,21.919,21.9257,21.8988,21.8988,66200.0
2012-12-06 13:00:00,32.55,32.58,32.54,32.58,54800.0,21.8988,21.919,21.8921,21.919,54800.0
2012-12-06 13:05:00,32.58,32.61,32.58,32.61,41800.0,21.919,21.9391,21.919,21.9391,41800.0
2012-12-06 13:10:00,32.61,32.64,32.58,32.64,59900.0,21.9391,21.9593,21.919,21.9593,59900.0
2012-12-06 13:15:00,32.64,32.68,32.62,32.68,80900.0,21.9593,21.9862,21.9459,21.9862,80900.0
2012-12-06 13:20:00,32.68,32.7,32.66,32.69,88800.0,21.9862,21.9997,21.9728,21.993,88800.0
2012-12-06 13:25:00,32.68,32.69,32.64,32.65,24700.0,21.9862,21.993,21.9593,21.9661,24700.0
2012-12-06 13:30:00,32.64,32.66,32.64,32.65,25000.0,21.9593,21.9728,21.9593,21.9661,25000.0
2012-12-06 13:35:00,32.65,32.65,32.62,32.62,37500.0,21.9661,21.9661,21.9459,21.9459,37500.0
2012-12-06 13:40:00,32.63,32.64,32.62,32.63,19900.0,21.9526,21.9593,21.9459,21.9526,19900.0
2012-12-06 13:45:00,32.63,32.66,32.63,32.65,35500.0,21.9526,21.9728,21.9526,21.9661,35500.0
2012-12-06 13:50:00,32.66,32.66,32.63,32.63,11200.0,21.9728,21.9728,21.9526,21.9526,11200.0
2012-12-06 13:55:00,32.64,32.64,32.61,32.64,48700.0,21.9593,21.9593,21.9391,21.9593,48700.0
2012-12-06 14:00:00,32.64,32.65,32.6,32.6,43400.0,21.9593,21.9661,21.9324,21.9324,43400.0
2012-12-06 14:05:00,32.6,32.62,32.6,32.6,45200.0,21.9324,21.9459,21.9324,21.9324,45200.0
2012-12-06 14:10:00,32.6,32.63,32.6,32.63,51800.0,21.9324,21.9526,21.9324,21.9526,51800.0
2012-12-06 14:15:00,32.63,32.63,32.61,32.61,25400.0,21.9526,21.9526,21.9391,21.9391,25400.0
2012-12-06 14:20:00,32.61,32.63,32.6,32.63,50500.0,21.9391,21.9526,21.9324,21.9526,50500.0
2012-12-06 14:25:00,32.62,32.65,32.61,32.64,45300.0,21.9459,21.9661,21.9391,21.9593,45300.0
2012-12-06 14:30:00,32.65,32.68,32.63,32.67,37600.0,21.9661,21.9862,21.9526,21.9795,37600.0
2012-12-06 14:35:00,32.67,32.68,32.66,32.68,57900.0,21.9795,21.9862,21.9728,21.9862,57900.0
2012-12-06 14:40:00,32.67,32.68,32.64,32.64,27300.0,21.9795,21.9862,21.9593,21.9593,27300.0
2012-12-06 14:45:00,32.65,32.65,32.62,32.62,39000.0,21.9661,21.9661,21.9459,21.9459,39000.0
2012-12-06 14:50:00,32.62,32.65,32.61,32.65,40300.0,21.9459,21.9661,21.9391,21.9661,40300.0
2012-12-06 14:55:00,32.65,32.65,32.61,32.65,61400.0,21.9661,21.9661,21.9391,21.9661,61400.0
2012-12-06 15:00:00,32.66,32.66,32.64,32.64,39800.0,21.9728,21.9728,21.9593,21.9593,39800.0
2012-12-06 15:05:00,32.65,32.66,32.62,32.63,51400.0,21.9661,21.9728,21.9459,21.9526,51400.0
2012-12-06 15:10:00,32.63,32.65,32.62,32.64,43100.0,21.9526,21.9661,21.9459,21.9593,43100.0
2012-12-06 15:15:00,32.64,32.64,32.62,32.64,39500.0,21.9593,21.9593,21.9459,21.9593,39500.0
2012-12-06 15:20:00,32.64,32.66,32.63,32.65,43100.0,21.9593,21.9728,21.9526,21.9661,43100.0
2012-12-06 15:25:00,32.65,32.67,32.65,32.67,52900.0,21.9661,21.9795,21.9661,21.9795,52900.0
2012-12-06 15:30:00,32.66,32.66,32.62,32.65,116400.0,21.9728,21.9728,21.9459,21.9661,116400.0
2012-12-06 15:35:00,32.65,32.69,32.65,32.68,63700.0,21.9661,21.993,21.9661,21.9862,63700.0
2012-12-06 15:40:00,32.69,32.69,32.68,32.69,101600.0,21.993,21.993,21.9862,21.993,101600.0
2012-12-06 15:45:00,32.69,32.69,32.65,32.68,142400.0,21.993,21.993,21.9661,21.9862,142400.0
2012-12-06 15:50:00,32.68,32.72,32.67,32.72,209100.0,21.9862,22.0132,21.9795,22.0132,209100.0
2012-12-06 15:55:00,32.72,32.72,32.7,32.72,327100.0,22.0132,22.0132,21.9997,22.0132,327100.0
2012-12-07 09:30:00,32.5,32.72,32.5,32.6,287200.0,21.8651,22.0132,21.8651,21.9324,287200.0
2012-12-07 09:35:00,32.61,32.61,32.47,32.47,131300.0,21.9391,21.9391,21.845,21.845,131300.0
2012-12-07 09:40:00,32.47,32.6,32.47,32.59,73800.0,21.845,21.9324,21.845,21.9257,73800.0
2012-12-07 09:45:00,32.59,32.59,32.49,32.51,91400.0,21.9257,21.9257,21.8584,21.8719,91400.0
2012-12-07 09:50:00,32.51,32.56,32.51,32.52,54400.0,21.8719,21.9055,21.8719,21.8786,54400.0
2012-12-07 09:55:00,32.52,32.53,32.48,32.53,61300.0,21.8786,21.8853,21.8517,21.8853,61300.0
2012-12-07 10:00:00,32.53,32.53,32.48,32.49,71600.0,21.8853,21.8853,21.8517,21.8584,71600.0
2012-12-07 10:05:00,32.49,32.53,32.46,32.53,83300.0,21.8584,21.8853,21.8382,21.8853,83300.0
2012-12-07 10:10:00,32.52,32.56,32.51,32.55,68100.0,21.8786,21.9055,21.8719,21.8988,68100.0
2012-12-07 10:15:00,32.55,32.57,32.51,32.52,104100.0,21.8988,21.9122,21.8719,21.8786,104100.0
2012-12-07 10:20:00,32.52,32.54,32.49,32.5,55300.0,21.8786,21.8921,21.8584,21.8651,55300.0
2012-12-07 10:25:00,32.5,32.52,32.48,32.51,64800.0,21.8651,21.8786,21.8517,21.8719,64800.0
2012-12-07 10:30:00,32.51,32.51,32.44,32.46,78900.0,21.8719,21.8719,21.8248,21.8382,78900.0
2012-12-07 10:35:00,32.45,32.47,32.42,32.43,89800.0,21.8315,21.845,21.8113,21.818,89800.0
2012-12-07 10:40:00,32.42,32.46,32.4,32.41,120500.0,21.8113,21.8382,21.7979,21.8046,120500.0
2012-12-07 10:45:00,32.41,32.45,32.41,32.44,81900.0,21.8046,21.8315,21.8046,21.8248,81900.0
2012-12-07 10:50:00,32.45,32.45,32.38,32.39,148900.0,21.8315,21.8315,21.7844,21.7911,148900.0
2012-12-07 10:55:00,32.39,32.42,32.39,32.41,66600.0,21.7911,21.8113,21.7911,21.8046,66600.0
2012-12-07 11:00:00,32.41,32.45,32.37,32.37,135800.0,21.8046,21.8315,21.7777,21.7777,135800.0
2012-12-07 11:05:00,32.37,32.41,32.37,32.41,121400.0,21.7777,21.8046,21.7777,21.8046,121400.0
2012-12-07 11:10:00,32.41,32.47,32.41,32.47,48400.0,21.8046,21.845,21.8046,21.845,48400.0
2012-12-07 11:15:00,32.47,32.51,32.46,32.47,84400.0,21.845,21.8719,21.8382,21.845,84400.0
2012-12-07 11:20:00,32.47,32.48,32.43,32.43,68100.0,21.845,21.8517,21.818,21.818,68100.0
2012-12-07 11:25:00,32.43,32.46,32.43,32.45,71000.0,21.818,21.8382,21.818,21.8315,71000.0
2012-12-07 11:30:00,32.45,32.46,32.41,32.45,117200.0,21.8315,21.8382,21.8046,21.8315,117200.0
2012-12-07 11:35:00,32.45,32.45,32.44,32.45,13000.0,21.8315,21.8315,21.8248,21.8315,13000.0
2012-12-07 11:40:00,32.44,32.45,32.43,32.43,48600.0,21.8248,21.8315,21.818,21.818,48600.0
2012-12-07 11:45:00,32.43,32.44,32.41,32.43,240500.0,21.818,21.8248,21.8046,21.818,240500.0
2012-12-07 11:50:00,32.43,32.44,32.4,32.41,59700.0,21.818,21.8248,21.7979,21.8046,59700.0
2012-12-07 11:55:00,32.4,32.41,32.38,32.4,53000.0,21.7979,21.8046,21.7844,21.7979,53000.0
2012-12-07 12:00:00,32.41,32.42,32.4,32.41,50900.0,21.8046,21.8113,21.7979,21.8046,50900.0
2012-12-07 12:05:00,32.41,32.43,32.41,32.41,96400.0,21.8046,21.818,21.8046,21.8046,96400.0
2012-12-07 12:10:00,32.41,32.43,32.38,32.42,86900.0,21.8046,21.818,21.7844,21.8113,86900.0
2012-12-07 12:15:00,32.43,32.45,32.41,32.42,70300.0,21.818,21.8315,21.8046,21.8113,70300.0
2012-12-07 12:20:00,32.42,32.43,32.4,32.42,55300.0,21.8113,21.818,21.7979,21.8113,55300.0
2012-12-07 12:25:00,32.42,32.44,32.42,32.43,57800.0,21.8113,21.8248,21.8113,21.818,57800.0
2012-12-07 12:30:00,32.44,32.45,32.43,32.43,77600.0,21.8248,21.8315,21.818,21.818,77600.0
2012-12-07 12:35:00,32.43,32.45,32.42,32.44,72300.0,21.818,21.8315,21.8113,21.8248,72300.0
2012-12-07 12:40:00,32.43,32.46,32.43,32.45,58800.0,21.818,21.8382,21.818,21.8315,58800.0
2012-12-07 12:45:00,32.45,32.46,32.43,32.46,64300.0,21.8315,21.8382,21.818,21.8382,64300.0
2012-12-07 12:50:00,32.46,32.46,32.44,32.44,23600.0,21.8382,21.8382,21.8248,21.8248,23600.0
2012-12-07 12:55:00,32.44,32.45,32.43,32.43,33300.0,21.8248,21.8315,21.818,21.818,33300.0
2012-12-07 13:00:00,32.43,32.47,32.43,32.44,71400.0,21.818,21.845,21.818,21.8248,71400.0
2012-12-07 13:05:00,32.44,32.45,32.42,32.42,55600.0,21.8248,21.8315,21.8113,21.8113,55600.0
2012-12-07 13:10:00,32.42,32.44,32.41,32.41,103600.0,21.8113,21.8248,21.8046,21.8046,103600.0
2012-12-07 13:15:00,32.41,32.43,32.41,32.41,83000.0,21.8046,21.818,21.8046,21.8046,83000.0
2012-12-07 13:20:00,32.41,32.42,32.4,32.41,44200.0,21.8046,21.8113,21.7979,21.8046,44200.0
2012-12-07 13:25:00,32.42,32.44,32.41,32.42,115300.0,21.8113,21.8248,21.8046,21.8113,115300.0
2012-12-07 13:30:00,32.43,32.43,32.4,32.41,73900.0,21.818,21.818,21.7979,21.8046,73900.0
2012-12-07 13:35:00,32.41,32.44,32.41,32.44,30400.0,21.8046,21.8248,21.8046,21.8248,30400.0
2012-12-07 13:40:00,32.44,32.44,32.41,32.41,43800.0,21.8248,21.8248,21.8046,21.8046,43800.0
2012-12-07 13:45:00,32.41,32.42,32.41,32.41,30500.0,21.8046,21.8113,21.8046,21.8046,30500.0
2012-12-07 13:50:00,32.41,32.42,32.41,32.41,25000.0,21.8046,21.8113,21.8046,21.8046,25000.0
2012-12-07 13:55:00,32.41,32.42,32.39,32.39,37700.0,21.8046,21.8113,21.7911,21.7911,37700.0
2012-12-07 14:00:00,32.39,32.4,32.39,32.4,23300.0,21.7911,21.7979,21.7911,21.7979,23300.0
2012-12-07 14:05:00,32.39,32.4,32.38,32.38,32200.0,21.7911,21.7979,21.7844,21.7844,32200.0
2012-12-07 14:10:00,32.38,32.39,32.38,32.39,22100.0,21.7844,21.7911,21.7844,21.7911,22100.0
2012-12-07 14:15:00,32.38,32.42,32.38,32.42,87300.0,21.7844,21.8113,21.7844,21.8113,87300.0
2012-12-07 14:20:00,32.42,32.44,32.41,32.44,73900.0,21.8113,21.8248,21.8046,21.8248,73900.0
2012-12-07 14:25:00,32.43,32.45,32.42,32.45,48300.0,21.818,21.8315,21.8113,21.8315,48300.0
2012-12-07 14:30:00,32.45,32.49,32.44,32.47,101200.0,21.8315,21.8584,21.8248,21.845,101200.0
2012-12-07 14:35:00,32.47,32.49,32.47,32.48,37600.0,21.845,21.8584,21.845,21.8517,37600.0
2012-12-07 14:40:00,32.48,32.48,32.43,32.44,97300.0,21.8517,21.8517,21.818,21.8248,97300.0
2012-12-07 14:45:00,32.44,32.45,32.42,32.42,90600.0,21.8248,21.8315,21.8113,21.8113,90600.0
2012-12-07 14:50:00,32.42,32.44,32.42,32.44,44900.0,21.8113,21.8248,21.8113,21.8248,44900.0
2012-12-07 14:55:00,32.44,32.47,32.43,32.47,53800.0,21.8248,21.845,21.818,21.845,53800.0
2012-12-07 15:00:00,32.47,32.5,32.46,32.49,76600.0,21.845,21.8651,21.8382,21.8584,76600.0
2012-12-07 15:05:00,32.49,32.51,32.48,32.5,76800.0,21.8584,21.8719,21.8517,21.8651,76800.0
2012-12-07 15:10:00,32.5,32.5,32.47,32.48,76700.0,21.8651,21.8651,21.845,21.8517,76700.0
2012-12-07 15:15:00,32.48,32.49,32.48,32.48,46400.0,21.8517,21.8584,21.8517,21.8517,46400.0
2012-12-07 15:20:00,32.48,32.49,32.46,32.48,102100.0,21.8517,21.8584,21.8382,21.8517,102100.0
2012-12-07 15:25:00,32.48,32.5,32.47,32.5,112000.0,21.8517,21.8651,21.845,21.8651,112000.0
2012-12-07 15:30:00,32.5,32.53,32.49,32.5,129600.0,21.8651,21.8853,21.8584,21.8651,129600.0
2012-12-07 15:35:00,32.51,32.53,32.49,32.52,106600.0,21.8719,21.8853,21.8584,21.8786,106600.0
2012-12-07 15:40:00,32.52,32.55,32.52,32.53,170700.0,21.8786,21.8988,21.8786,21.8853,170700.0
2012-12-07 15:45:00,32.53,32.57,32.53,32.54,273100.0,21.8853,21.9122,21.8853,21.8921,273100.0
2012-12-07 15:50:00,32.53,32.54,32.5,32.5,226000.0,21.8853,21.8921,21.8651,21.8651,226000.0
2012-12-07 15:55:00,32.51,32.56,32.5,32.55,411800.0,21.8719,21.9055,21.8651,21.8988,411800.0
2012-12-10 09:30:00,32.5,32.54,32.46,32.51,207800.0,21.8651,21.8921,21.8382,21.8719,207800.0
2012-12-10 09:35:00,32.5,32.59,32.5,32.58,112800.0,21.8651,21.9257,21.8651,21.919,112800.0
2012-12-10 09:40:00,32.59,32.6,32.54,32.59,107300.0,21.9257,21.9324,21.8921,21.9257,107300.0
2012-12-10 09:45:00,32.59,32.7,32.59,32.66,90100.0,21.9257,21.9997,21.9257,21.9728,90100.0
2012-12-10 09:50:00,32.67,32.68,32.63,32.66,169800.0,21.9795,21.9862,21.9526,21.9728,169800.0
2012-12-10 09:55:00,32.65,32.68,32.64,32.67,113100.0,21.9661,21.9862,21.9593,21.9795,113100.0
2012-12-10 10:00:00,32.67,32.72,32.66,32.72,273900.0,21.9795,22.0132,21.9728,22.0132,273900.0
2012-12-10 10:05:00,32.71,32.72,32.67,32.71,245800.0,22.0064,22.0132,21.9795,22.0064,245800.0
2012-12-10 10:10:00,32.71,32.72,32.68,32.69,45600.0,22.0064,22.0132,21.9862,21.993,45600.0
2012-12-10 10:15:00,32.69,32.7,32.65,32.67,68000.0,21.993,21.9997,21.9661,21.9795,68000.0
2012-12-10 10:20:00,32.67,32.67,32.64,32.66,42100.0,21.9795,21.9795,21.9593,21.9728,42100.0
2012-12-10 10:25:00,32.66,32.68,32.65,32.65,50900.0,21.9728,21.9862,21.9661,21.9661,50900.0
2012-12-10 10:30:00,32.66,32.71,32.66,32.7,56500.0,21.9728,22.0064,21.9728,21.9997,56500.0
2012-12-10 10:35:00,32.7,32.73,32.7,32.72,71300.0,21.9997,22.0199,21.9997,22.0132,71300.0
2012-12-10 10:40:00,32.72,32.73,32.71,32.72,39300.0,22.0132,22.0199,22.0064,22.0132,39300.0
2012-12-10 10:45:00,32.72,32.73,32.71,32.72,41300.0,22.0132,22.0199,22.0064,22.0132,41300.0
2012-12-10 10:50:00,32.73,32.75,32.72,32.74,54900.0,22.0199,22.0333,22.0132,22.0266,54900.0
2012-12-10 10:55:00,32.74,32.79,32.74,32.76,54300.0,22.0266,22.0602,22.0266,22.0401,54300.0
2012-12-10 11:00:00,32.77,32.77,32.74,32.75,73800.0,22.0468,22.0468,22.0266,22.0333,73800.0
2012-12-10 11:05:00,32.75,32.76,32.73,32.75,50100.0,22.0333,22.0401,22.0199,22.0333,50100.0
2012-12-10 11:10:00,32.74,32.75,32.73,32.74,34200.0,22.0266,22.0333,22.0199,22.0266,34200.0
2012-12-10 11:15:00,32.75,32.75,32.71,32.72,45900.0,22.0333,22.0333,22.0064,22.0132,45900.0
2012-12-10 11:20:00,32.71,32.73,32.71,32.71,28600.0,22.0064,22.0199,22.0064,22.0064,28600.0
2012-12-10 11:25:00,32.71,32.73,32.7,32.73,51000.0,22.0064,22.0199,21.9997,22.0199,51000.0
2012-12-10 11:30:00,32.73,32.73,32.71,32.71,42900.0,22.0199,22.0199,22.0064,22.0064,42900.0
2012-12-10 11:35:00,32.71,32.73,32.7,32.7,44800.0,22.0064,22.0199,21.9997,21.9997,44800.0
2012-12-10 11:40:00,32.7,32.71,32.7,32.7,24600.0,21.9997,22.0064,21.9997,21.9997,24600.0
2012-12-10 11:45:00,32.7,32.72,32.7,32.71,30900.0,21.9997,22.0132,21.9997,22.0064,30900.0
2012-12-10 11:50:00,32.71,32.73,32.68,32.69,42100.0,22.0064,22.0199,21.9862,21.993,42100.0
2012-12-10 11:55:00,32.68,32.73,32.68,32.73,49900.0,21.9862,22.0199,21.9862,22.0199,49900.0
2012-12-10 12:00:00,32.72,32.77,32.72,32.76,76200.0,22.0132,22.0468,22.0132,22.0401,76200.0
2012-12-10 12:05:00,32.76,32.82,32.75,32.82,66400.0,22.0401,22.0804,22.0333,22.0804,66400.0
2012-12-10 12:10:00,32.82,32.82,32.79,32.82,49600.0,22.0804,22.0804,22.0602,22.0804,49600.0
2012-12-10 12:15:00,32.82,32.84,32.82,32.83,67600.0,22.0804,22.0939,22.0804,22.0872,67600.0
2012-12-10 12:20:00,32.83,32.85,32.82,32.83,23200.0,22.0872,22.1006,22.0804,22.0872,23200.0
2012-12-10 12:25:00,32.82,32.86,32.82,32.83,63900.0,22.0804,22.1073,22.0804,22.0872,63900.0
2012-12-10 12:30:00,32.83,32.84,32.81,32.82,44600.0,22.0872,22.0939,22.0737,22.0804,44600.0
2012-12-10 12:35:00,32.83,32.83,32.81,32.83,37200.0,22.0872,22.0872,22.0737,22.0872,37200.0
2012-12-10 12:40:00,32.82,32.85,32.82,32.84,36300.0,22.0804,22.1006,22.0804,22.0939,36300.0
2012-12-10 12:45:00,32.84,32.85,32.83,32.83,18500.0,22.0939,22.1006,22.0872,22.0872,18500.0
2012-12-10 12:50:00,32.84,32.84,32.81,32.82,22400.0,22.0939,22.0939,22.0737,22.0804,22400.0
2012-12-10 12:55:00,32.82,32.86,32.82,32.85,51800.0,22.0804,22.1073,22.0804,22.1006,51800.0
2012-12-10 13:00:00,32.84,32.85,32.81,32.83,42900.0,22.0939,22.1006,22.0737,22.0872,42900.0
2012-12-10 13:05:00,32.83,32.83,32.78,32.79,43300.0,22.0872,22.0872,22.0535,22.0602,43300.0
2012-12-10 13:10:00,32.8,32.8,32.79,32.8,7500.0,22.067,22.067,22.0602,22.067,7500.0
2012-12-10 13:15:00,32.8,32.8,32.76,32.77,32200.0,22.067,22.067,22.0401,22.0468,32200.0
2012-12-10 13:20:00,32.76,32.77,32.73,32.75,345500.0,22.0401,22.0468,22.0199,22.0333,345500.0
2012-12-10 13:25:00,32.76,32.79,32.75,32.79,32700.0,22.0401,22.0602,22.0333,22.0602,32700.0
2012-12-10 13:30:00,32.79,32.79,32.77,32.78,40000.0,22.0602,22.0602,22.0468,22.0535,40000.0
2012-12-10 13:35:00,32.77,32.78,32.75,32.75,26500.0,22.0468,22.0535,22.0333,22.0333,26500.0
2012-12-10 13:40:00,32.76,32.77,32.75,32.76,45300.0,22.0401,22.0468,22.0333,22.0401,45300.0
2012-12-10 13:45:00,32.76,32.78,32.75,32.77,48000.0,22.0401,22.0535,22.0333,22.0468,48000.0
2012-12-10 13:50:00,32.77,32.78,32.76,32.77,35700.0,22.0468,22.0535,22.0401,22.0468,35700.0
2012-12-10 13:55:00,32.77,32.77,32.76,32.77,17900.0,22.0468,22.0468,22.0401,22.0468,17900.0
2012-12-10 14:00:00,32.76,32.78,32.76,32.77,47200.0,22.0401,22.0535,22.0401,22.0468,47200.0
2012-12-10 14:05:00,32.77,32.79,32.76,32.77,63900.0,22.0468,22.0602,22.0401,22.0468,63900.0
2012-12-10 14:10:00,32.78,32.79,32.76,32.77,44200.0,22.0535,22.0602,22.0401,22.0468,44200.0
2012-12-10 14:15:00,32.77,32.79,32.76,32.77,49600.0,22.0468,22.0602,22.0401,22.0468,49600.0
2012-12-10 14:20:00,32.77,32.79,32.76,32.78,42300.0,22.0468,22.0602,22.0401,22.0535,42300.0
2012-12-10 14:25:00,32.79,32.8,32.78,32.8,23900.0,22.0602,22.067,22.0535,22.067,23900.0
2012-12-10 14:30:00,32.8,32.8,32.76,32.77,68800.0,22.067,22.067,22.0401,22.0468,68800.0
2012-12-10 14:35:00,32.77,32.78,32.76,32.76,67500.0,22.0468,22.0535,22.0401,22.0401,67500.0
2012-12-10 14:40:00,32.76,32.78,32.76,32.77,77900.0,22.0401,22.0535,22.0401,22.0468,77900.0
2012-12-10 14:45:00,32.77,32.77,32.74,32.77,69300.0,22.0468,22.0468,22.0266,22.0468,69300.0
2012-12-10 14:50:00,32.77,32.77,32.76,32.77,45100.0,22.0468,22.0468,22.0401,22.0468,45100.0
2012-12-10 14:55:00,32.77,32.77,32.76,32.77,64900.0,22.0468,22.0468,22.0401,22.0468,64900.0
2012-12-10 15:00:00,32.76,32.77,32.74,32.75,62900.0,22.0401,22.0468,22.0266,22.0333,62900.0
2012-12-10 15:05:00,32.76,32.77,32.74,32.76,91700.0,22.0401,22.0468,22.0266,22.0401,91700.0
2012-12-10 15:10:00,32.76,32.77,32.74,32.75,57100.0,22.0401,22.0468,22.0266,22.0333,57100.0
2012-12-10 15:15:00,32.75,32.77,32.74,32.76,58800.0,22.0333,22.0468,22.0266,22.0401,58800.0
2012-12-10 15:20:00,32.76,32.78,32.74,32.77,97100.0,22.0401,22.0535,22.0266,22.0468,97100.0
2012-12-10 15:25:00,32.77,32.78,32.76,32.78,49300.0,22.0468,22.0535,22.0401,22.0535,49300.0
2012-12-10 15:30:00,32.77,32.78,32.77,32.77,82700.0,22.0468,22.0535,22.0468,22.0468,82700.0
2012-12-10 15:35:00,32.78,32.82,32.77,32.8,174300.0,22.0535,22.0804,22.0468,22.067,174300.0
2012-12-10 15:40:00,32.8,32.82,32.79,32.82,132500.0,22.067,22.0804,22.0602,22.0804,132500.0
2012-12-10 15:45:00,32.82,32.83,32.8,32.81,179000.0,22.0804,22.0872,22.067,22.0737,179000.0
2012-12-10 15:50:00,32.8,32.81,32.8,32.8,129000.0,22.067,22.0737,22.067,22.067,129000.0
2012-12-10 15:55:00,32.81,32.82,32.8,32.82,380800.0,22.0737,22.0804,22.067,22.0804,380800.0
2012-12-11 09:30:00,32.89,32.9,32.79,32.81,133000.0,22.1275,22.1343,22.0602,22.0737,133000.0
2012-12-11 09:35:00,32.82,32.93,32.81,32.93,97800.0,22.0804,22.1544,22.0737,22.1544,97800.0
2012-12-11 09:40:00,32.93,32.97,32.92,32.97,95500.0,22.1544,22.1813,22.1477,22.1813,95500.0
2012-12-11 09:45:00,32.97,32.97,32.88,32.88,71100.0,22.1813,22.1813,22.1208,22.1208,71100.0
2012-12-11 09:50:00,32.88,32.9,32.87,32.9,58700.0,22.1208,22.1343,22.1141,22.1343,58700.0
2012-12-11 09:55:00,32.89,32.94,32.89,32.93,66600.0,22.1275,22.1612,22.1275,22.1544,66600.0
2012-12-11 10:00:00,32.94,32.98,32.93,32.94,106200.0,22.1612,22.1881,22.1544,22.1612,106200.0
2012-12-11 10:05:00,32.94,32.99,32.94,32.99,91000.0,22.1612,22.1948,22.1612,22.1948,91000.0
2012-12-11 10:10:00,32.99,33.0,32.98,32.99,67000.0,22.1948,22.2015,22.1881,22.1948,67000.0
2012-12-11 10:15:00,33.0,33.0,32.98,33.0,81800.0,22.2015,22.2015,22.1881,22.2015,81800.0
2012-12-11 10:20:00,32.99,33.02,32.99,33.02,181700.0,22.1948,22.215,22.1948,22.215,181700.0
2012-12-11 10:25:00,33.03,33.07,33.02,33.07,153400.0,22.2217,22.2486,22.215,22.2486,153400.0
2012-12-11 10:30:00,33.07,33.09,33.06,33.06,59800.0,22.2486,22.2621,22.2419,22.2419,59800.0
2012-12-11 10:35:00,33.06,33.09,33.06,33.08,77200.0,22.2419,22.2621,22.2419,22.2554,77200.0
2012-12-11 10:40:00,33.08,33.12,33.07,33.11,88500.0,22.2554,22.2823,22.2486,22.2755,88500.0
2012-12-11 10:45:00,33.11,33.13,33.09,33.1,99800.0,22.2755,22.289,22.2621,22.2688,99800.0
2012-12-11 10:50:00,33.09,33.1,33.08,33.09,72300.0,22.2621,22.2688,22.2554,22.2621,72300.0
2012-12-11 10:55:00,33.09,33.11,33.08,33.11,87400.0,22.2621,22.2755,22.2554,22.2755,87400.0
2012-12-11 11:00:00,33.11,33.12,33.09,33.1,51100.0,22.2755,22.2823,22.2621,22.2688,51100.0
2012-12-11 11:05:00,33.09,33.13,33.09,33.13,86700.0,22.2621,22.289,22.2621,22.289,86700.0
2012-12-11 11:10:00,33.13,33.14,33.12,33.13,67600.0,22.289,22.2957,22.2823,22.289,67600.0
2012-12-11 11:15:00,33.13,33.15,33.12,33.14,74600.0,22.289,22.3024,22.2823,22.2957,74600.0
2012-12-11 11:20:00,33.13,33.21,33.12,33.18,116400.0,22.289,22.3428,22.2823,22.3226,116400.0
2012-12-11 11:25:00,33.19,33.19,33.16,33.16,70700.0,22.3294,22.3294,22.3092,22.3092,70700.0
2012-12-11 11:30:00,33.17,33.18,33.13,33.18,168200.0,22.3159,22.3226,22.289,22.3226,168200.0
2012-12-11 11:35:00,33.18,33.21,33.16,33.19,116400.0,22.3226,22.3428,22.3092,22.3294,116400.0
2012-12-11 11:40:00,33.19,33.19,33.16,33.17,69500.0,22.3294,22.3294,22.3092,22.3159,69500.0
2012-12-11 11:45:00,33.17,33.23,33.17,33.22,129500.0,22.3159,22.3563,22.3159,22.3495,129500.0
2012-12-11 11:50:00,33.22,33.23,33.2,33.21,89300.0,22.3495,22.3563,22.3361,22.3428,89300.0
2012-12-11 11:55:00,33.21,33.22,33.19,33.2,108000.0,22.3428,22.3495,22.3294,22.3361,108000.0
2012-12-11 12:00:00,33.21,33.23,33.15,33.16,97200.0,22.3428,22.3563,22.3024,22.3092,97200.0
2012-12-11 12:05:00,33.15,33.18,33.14,33.14,65600.0,22.3024,22.3226,22.2957,22.2957,65600.0
2012-12-11 12:10:00,33.15,33.16,33.11,33.11,98200.0,22.3024,22.3092,22.2755,22.2755,98200.0
2012-12-11 12:15:00,33.11,33.13,33.1,33.12,42500.0,22.2755,22.289,22.2688,22.2823,42500.0
2012-12-11 12:20:00,33.13,33.19,33.13,33.18,76300.0,22.289,22.3294,22.289,22.3226,76300.0
2012-12-11 12:25:00,33.19,33.2,33.17,33.17,34200.0,22.3294,22.3361,22.3159,22.3159,34200.0
2012-12-11 12:30:00,33.17,33.18,33.11,33.11,83500.0,22.3159,22.3226,22.2755,22.2755,83500.0
2012-12-11 12:35:00,33.12,33.15,33.11,33.14,54500.0,22.2823,22.3024,22.2755,22.2957,54500.0
2012-12-11 12:40:00,33.15,33.17,33.14,33.15,40300.0,22.3024,22.3159,22.2957,22.3024,40300.0
2012-12-11 12:45:00,33.15,33.16,33.13,33.14,34100.0,22.3024,22.3092,22.289,22.2957,34100.0
2012-12-11 12:50:00,33.13,33.15,33.09,33.1,64100.0,22.289,22.3024,22.2621,22.2688,64100.0
2012-12-11 12:55:00,33.11,33.13,33.09,33.13,49000.0,22.2755,22.289,22.2621,22.289,49000.0
2012-12-11 13:00:00,33.13,33.15,33.12,33.14,57400.0,22.289,22.3024,22.2823,22.2957,57400.0
2012-12-11 13:05:00,33.15,33.16,33.13,33.13,41100.0,22.3024,22.3092,22.289,22.289,41100.0
2012-12-11 13:10:00,33.13,33.16,33.12,33.14,39100.0,22.289,22.3092,22.2823,22.2957,39100.0
2012-12-11 13:15:00,33.13,33.16,33.12,33.14,57100.0,22.289,22.3092,22.2823,22.2957,57100.0
2012-12-11 13:20:00,33.14,33.15,33.12,33.13,37400.0,22.2957,22.3024,22.2823,22.289,37400.0
2012-12-11 13:25:00,33.13,33.17,33.13,33.17,66300.0,22.289,22.3159,22.289,22.3159,66300.0
2012-12-11 13:30:00,33.17,33.18,33.15,33.15,25300.0,22.3159,22.3226,22.3024,22.3024,25300.0
2012-12-11 13:35:00,33.15,33.18,33.15,33.16,153600.0,22.3024,22.3226,22.3024,22.3092,153600.0
2012-12-11 13:40:00,33.16,33.18,33.15,33.17,31500.0,22.3092,22.3226,22.3024,22.3159,31500.0
2012-12-11 13:45:00,33.17,33.19,33.15,33.16,55600.0,22.3159,22.3294,22.3024,22.3092,55600.0
2012-12-11 13:50:00,33.16,33.17,33.15,33.17,44200.0,22.3092,22.3159,22.3024,22.3159,44200.0
2012-12-11 13:55:00,33.16,33.17,33.15,33.16,51300.0,22.3092,22.3159,22.3024,22.3092,51300.0
2012-12-11 14:00:00,33.16,33.16,33.15,33.16,36600.0,22.3092,22.3092,22.3024,22.3092,36600.0
2012-12-11 14:05:00,33.16,33.17,33.15,33.17,36600.0,22.3092,22.3159,22.3024,22.3159,36600.0
2012-12-11 14:10:00,33.16,33.17,33.16,33.16,51500.0,22.3092,22.3159,22.3092,22.3092,51500.0
2012-12-11 14:15:00,33.17,33.17,33.15,33.15,82000.0,22.3159,22.3159,22.3024,22.3024,82000.0
2012-12-11 14:20:00,33.16,33.18,33.15,33.16,47700.0,22.3092,22.3226,22.3024,22.3092,47700.0
2012-12-11 14:25:00,33.16,33.17,33.15,33.15,52800.0,22.3092,22.3159,22.3024,22.3024,52800.0
2012-12-11 14:30:00,33.16,33.16,33.15,33.16,54500.0,22.3092,22.3092,22.3024,22.3092,54500.0
2012-12-11 14:35:00,33.16,33.16,33.15,33.15,66000.0,22.3092,22.3092,22.3024,22.3024,66000.0
2012-12-11 14:40:00,33.15,33.16,33.13,33.14,69300.0,22.3024,22.3092,22.289,22.2957,69300.0
2012-12-11 14:45:00,33.14,33.14,33.1,33.11,73900.0,22.2957,22.2957,22.2688,22.2755,73900.0
2012-12-11 14:50:00,33.12,33.14,33.11,33.11,66700.0,22.2823,22.2957,22.2755,22.2755,66700.0
2012-12-11 14:55:00,33.11,33.12,33.07,33.08,56500.0,22.2755,22.2823,22.2486,22.2554,56500.0
2012-12-11 15:00:00,33.08,33.09,33.06,33.07,89100.0,22.2554,22.2621,22.2419,22.2486,89100.0
2012-12-11 15:05:00,33.08,33.08,33.04,33.06,85400.0,22.2554,22.2554,22.2284,22.2419,85400.0
2012-12-11 15:10:00,33.07,33.08,33.03,33.03,91100.0,22.2486,22.2554,22.2217,22.2217,91100.0
2012-12-11 15:15:00,33.04,33.04,33.0,33.02,117200.0,22.2284,22.2284,22.2015,22.215,117200.0
2012-12-11 15:20:00,33.02,33.03,33.0,33.02,123800.0,22.215,22.2217,22.2015,22.215,123800.0
2012-12-11 15:25:00,33.02,33.03,33.01,33.03,103800.0,22.215,22.2217,22.2083,22.2217,103800.0
2012-12-11 15:30:00,33.03,33.03,33.01,33.02,96200.0,22.2217,22.2217,22.2083,22.215,96200.0
2012-12-11 15:35:00,33.03,33.05,33.02,33.05,255500.0,22.2217,22.2352,22.215,22.2352,255500.0
2012-12-11 15:40:00,33.05,33.1,33.04,33.1,108100.0,22.2352,22.2688,22.2284,22.2688,108100.0
2012-12-11 15:45:00,33.1,33.11,33.06,33.1,146300.0,22.2688,22.2755,22.2419,22.2688,146300.0
2012-12-11 15:50:00,33.1,33.11,33.08,33.09,179000.0,22.2688,22.2755,22.2554,22.2621,179000.0
2012-12-11 15:55:00,33.09,33.09,33.05,33.07,422400.0,22.2621,22.2621,22.2352,22.2486,422400.0
2012-12-12 09:30:00,33.42,33.47,33.11,33.41,614600.0,22.4841,22.5177,22.2755,22.4774,614600.0
2012-12-12 09:35:00,33.44,33.45,33.35,33.37,208100.0,22.4975,22.5043,22.437,22.4505,208100.0
2012-12-12 09:40:00,33.38,33.4,33.35,33.4,128200.0,22.4572,22.4706,22.437,22.4706,128200.0
2012-12-12 09:45:00,33.4,33.4,33.23,33.24,153100.0,22.4706,22.4706,22.3563,22.363,153100.0
2012-12-12 09:50:00,33.24,33.26,33.17,33.18,232000.0,22.363,22.3764,22.3159,22.3226,232000.0
2012-12-12 09:55:00,33.18,33.19,33.08,33.09,201200.0,22.3226,22.3294,22.2554,22.2621,201200.0
2012-12-12 10:00:00,33.1,33.14,33.08,33.09,117800.0,22.2688,22.2957,22.2554,22.2621,117800.0
2012-12-12 10:05:00,33.1,33.15,33.08,33.14,153200.0,22.2688,22.3024,22.2554,22.2957,153200.0
2012-12-12 10:10:00,33.14,33.17,33.12,33.15,137800.0,22.2957,22.3159,22.2823,22.3024,137800.0
2012-12-12 10:15:00,33.14,33.22,33.12,33.22,131600.0,22.2957,22.3495,22.2823,22.3495,131600.0
2012-12-12 10:20:00,33.21,33.24,33.2,33.24,137600.0,22.3428,22.363,22.3361,22.363,137600.0
2012-12-12 10:25:00,33.25,33.26,33.23,33.25,100100.0,22.3697,22.3764,22.3563,22.3697,100100.0
2012-12-12 10:30:00,33.24,33.27,33.22,33.23,357000.0,22.363,22.3832,22.3495,22.3563,357000.0
2012-12-12 10:35:00,33.23,33.24,33.19,33.19,130900.0,22.3563,22.363,22.3294,22.3294,130900.0
2012-12-12 10:40:00,33.19,33.2,33.18,33.19,102000.0,22.3294,22.3361,22.3226,22.3294,102000.0
2012-12-12 10:45:00,33.2,33.27,33.19,33.26,177000.0,22.3361,22.3832,22.3294,22.3764,177000.0
2012-12-12 10:50:00,33.26,33.31,33.25,33.31,73500.0,22.3764,22.4101,22.3697,22.4101,73500.0
2012-12-12 10:55:00,33.31,33.33,33.28,33.31,223800.0,22.4101,22.4235,22.3899,22.4101,223800.0
2012-12-12 11:00:00,33.31,33.33,33.29,33.33,117600.0,22.4101,22.4235,22.3966,22.4235,117600.0
2012-12-12 11:05:00,33.32,33.32,33.3,33.3,98500.0,22.4168,22.4168,22.4034,22.4034,98500.0
2012-12-12 11:10:00,33.31,33.31,33.29,33.3,117400.0,22.4101,22.4101,22.3966,22.4034,117400.0
2012-12-12 11:15:00,33.31,33.34,33.29,33.34,93600.0,22.4101,22.4303,22.3966,22.4303,93600.0
2012-12-12 11:20:00,33.33,33.37,33.32,33.36,98800.0,22.4235,22.4505,22.4168,22.4437,98800.0
2012-12-12 11:25:00,33.35,33.36,33.34,33.35,96700.0,22.437,22.4437,22.4303,22.437,96700.0
2012-12-12 11:30:00,33.35,33.35,33.31,33.32,95900.0,22.437,22.437,22.4101,22.4168,95900.0
2012-12-12 11:35:00,33.31,33.34,33.31,33.34,114800.0,22.4101,22.4303,22.4101,22.4303,114800.0
2012-12-12 11:40:00,33.34,33.34,33.3,33.3,141300.0,22.4303,22.4303,22.4034,22.4034,141300.0
2012-12-12 11:45:00,33.3,33.31,33.28,33.29,112800.0,22.4034,22.4101,22.3899,22.3966,112800.0
2012-12-12 11:50:00,33.29,33.3,33.28,33.3,111600.0,22.3966,22.4034,22.3899,22.4034,111600.0
2012-12-12 11:55:00,33.29,33.31,33.23,33.27,103900.0,22.3966,22.4101,22.3563,22.3832,103900.0
2012-12-12 12:00:00,33.26,33.27,33.22,33.23,90900.0,22.3764,22.3832,22.3495,22.3563,90900.0
2012-12-12 12:05:00,33.23,33.27,33.23,33.26,57800.0,22.3563,22.3832,22.3563,22.3764,57800.0
2012-12-12 12:10:00,33.27,33.28,33.24,33.27,88600.0,22.3832,22.3899,22.363,22.3832,88600.0
2012-12-12 12:15:00,33.28,33.3,33.25,33.29,64000.0,22.3899,22.4034,22.3697,22.3966,64000.0
2012-12-12 12:20:00,33.29,33.3,33.27,33.29,50200.0,22.3966,22.4034,22.3832,22.3966,50200.0
2012-12-12 12:25:00,33.28,33.31,33.22,33.25,115300.0,22.3899,22.4101,22.3495,22.3697,115300.0
2012-12-12 12:30:00,33.25,33.35,33.23,33.29,113000.0,22.3697,22.437,22.3563,22.3966,113000.0
2012-12-12 12:35:00,33.29,33.38,33.28,33.38,165400.0,22.3966,22.4572,22.3899,22.4572,165400.0
2012-12-12 12:40:00,33.38,33.38,33.29,33.32,93900.0,22.4572,22.4572,22.3966,22.4168,93900.0
2012-12-12 12:45:00,33.32,33.4,33.32,33.36,155800.0,22.4168,22.4706,22.4168,22.4437,155800.0
2012-12-12 12:50:00,33.36,33.45,33.36,33.43,118600.0,22.4437,22.5043,22.4437,22.4908,118600.0
2012-12-12 12:55:00,33.43,33.45,33.43,33.45,68700.0,22.4908,22.5043,22.4908,22.5043,68700.0
2012-12-12 13:00:00,33.44,33.47,33.42,33.44,80300.0,22.4975,22.5177,22.4841,22.4975,80300.0
2012-12-12 13:05:00,33.44,33.46,33.43,33.45,91700.0,22.4975,22.511,22.4908,22.5043,91700.0
2012-12-12 13:10:00,33.46,33.48,33.45,33.47,87400.0,22.511,22.5245,22.5043,22.5177,87400.0
2012-12-12 13:15:00,33.47,33.51,33.46,33.51,182400.0,22.5177,22.5446,22.511,22.5446,182400.0
2012-12-12 13:20:00,33.5,33.55,33.5,33.51,158200.0,22.5379,22.5716,22.5379,22.5446,158200.0
2012-12-12 13:25:00,33.52,33.52,33.48,33.49,80900.0,22.5514,22.5514,22.5245,22.5312,80900.0
2012-12-12 13:30:00,33.49,33.49,33.46,33.46,130200.0,22.5312,22.5312,22.511,22.511,130200.0
2012-12-12 13:35:00,33.46,33.49,33.46,33.46,75700.0,22.511,22.5312,22.511,22.511,75700.0
2012-12-12 13:40:00,33.47,33.5,33.46,33.47,75900.0,22.5177,22.5379,22.511,22.5177,75900.0
2012-12-12 13:45:00,33.47,33.48,33.41,33.46,113700.0,22.5177,22.5245,22.4774,22.511,113700.0
2012-12-12 13:50:00,33.46,33.47,33.44,33.45,97100.0,22.511,22.5177,22.4975,22.5043,97100.0
2012-12-12 13:55:00,33.45,33.47,33.44,33.47,63700.0,22.5043,22.5177,22.4975,22.5177,63700.0
2012-12-12 14:00:00,33.47,33.48,33.42,33.48,140600.0,22.5177,22.5245,22.4841,22.5245,140600.0
2012-12-12 14:05:00,33.48,33.48,33.45,33.45,84400.0,22.5245,22.5245,22.5043,22.5043,84400.0
2012-12-12 14:10:00,33.46,33.47,33.43,33.44,88700.0,22.511,22.5177,22.4908,22.4975,88700.0
2012-12-12 14:15:00,33.44,33.45,33.41,33.42,86500.0,22.4975,22.5043,22.4774,22.4841,86500.0
2012-12-12 14:20:00,33.42,33.42,33.38,33.38,101100.0,22.4841,22.4841,22.4572,22.4572,101100.0
2012-12-12 14:25:00,33.39,33.39,33.34,33.38,139800.0,22.4639,22.4639,22.4303,22.4572,139800.0
2012-12-12 14:30:00,33.38,33.39,33.33,33.35,64300.0,22.4572,22.4639,22.4235,22.437,64300.0
2012-12-12 14:35:00,33.35,33.37,33.34,33.36,142400.0,22.437,22.4505,22.4303,22.4437,142400.0
2012-12-12 14:40:00,33.36,33.37,33.34,33.34,80400.0,22.4437,22.4505,22.4303,22.4303,80400.0
2012-12-12 14:45:00,33.35,33.36,33.34,33.35,90600.0,22.437,22.4437,22.4303,22.437,90600.0
2012-12-12 14:50:00,33.34,33.35,33.32,33.33,110900.0,22.4303,22.437,22.4168,22.4235,110900.0
2012-12-12 14:55:00,33.32,33.36,33.32,33.34,85400.0,22.4168,22.4437,22.4168,22.4303,85400.0
2012-12-12 15:00:00,33.34,33.34,33.26,33.26,92300.0,22.4303,22.4303,22.3764,22.3764,92300.0
2012-12-12 15:05:00,33.26,33.29,33.26,33.28,103300.0,22.3764,22.3966,22.3764,22.3899,103300.0
2012-12-12 15:10:00,33.28,33.28,33.23,33.23,74200.0,22.3899,22.3899,22.3563,22.3563,74200.0
2012-12-12 15:15:00,33.23,33.26,33.23,33.24,93600.0,22.3563,22.3764,22.3563,22.363,93600.0
2012-12-12 15:20:00,33.24,33.25,33.23,33.24,80800.0,22.363,22.3697,22.3563,22.363,80800.0
2012-12-12 15:25:00,33.23,33.25,33.21,33.23,141200.0,22.3563,22.3697,22.3428,22.3563,141200.0
2012-12-12 15:30:00,33.23,33.26,33.22,33.22,123700.0,22.3563,22.3764,22.3495,22.3495,123700.0
2012-12-12 15:35:00,33.22,33.23,33.19,33.19,125700.0,22.3495,22.3563,22.3294,22.3294,125700.0
2012-12-12 15:40:00,33.2,33.22,33.19,33.22,130700.0,22.3361,22.3495,22.3294,22.3495,130700.0
2012-12-12 15:45:00,33.22,33.25,33.2,33.25,322800.0,22.3495,22.3697,22.3361,22.3697,322800.0
2012-12-12 15:50:00,33.25,33.25,33.2,33.2,270300.0,22.3697,22.3697,22.3361,22.3361,270300.0
2012-12-12 15:55:00,33.2,33.22,33.19,33.21,347000.0,22.3361,22.3495,22.3294,22.3428,347000.0
2012-12-13 09:30:00,33.13,33.19,32.99,33.19,213400.0,22.289,22.3294,22.1948,22.3294,213400.0
2012-12-13 09:35:00,33.19,33.2,33.02,33.05,120100.0,22.3294,22.3361,22.215,22.2352,120100.0
2012-12-13 09:40:00,33.05,33.15,33.03,33.14,71700.0,22.2352,22.3024,22.2217,22.2957,71700.0
2012-12-13 09:45:00,33.14,33.14,33.03,33.04,101200.0,22.2957,22.2957,22.2217,22.2284,101200.0
2012-12-13 09:50:00,33.05,33.09,33.03,33.09,89000.0,22.2352,22.2621,22.2217,22.2621,89000.0
2012-12-13 09:55:00,33.09,33.1,33.03,33.05,62800.0,22.2621,22.2688,22.2217,22.2352,62800.0
2012-12-13 10:00:00,33.05,33.06,33.01,33.01,82900.0,22.2352,22.2419,22.2083,22.2083,82900.0
2012-12-13 10:05:00,33.01,33.02,32.98,33.01,246800.0,22.2083,22.215,22.1881,22.2083,246800.0
2012-12-13 10:10:00,33.0,33.03,33.0,33.02,79600.0,22.2015,22.2217,22.2015,22.215,79600.0
2012-12-13 10:15:00,33.02,33.03,33.01,33.03,39700.0,22.215,22.2217,22.2083,22.2217,39700.0
2012-12-13 10:20:00,33.03,33.03,32.96,32.97,125300.0,22.2217,22.2217,22.1746,22.1813,125300.0
2012-12-13 10:25:00,32.97,32.98,32.96,32.98,46700.0,22.1813,22.1881,22.1746,22.1881,46700.0
2012-12-13 10:30:00,32.98,32.99,32.96,32.98,63500.0,22.1881,22.1948,22.1746,22.1881,63500.0
2012-12-13 10:35:00,32.98,32.99,32.96,32.98,63200.0,22.1881,22.1948,22.1746,22.1881,63200.0
2012-12-13 10:40:00,32.97,32.98,32.95,32.96,55800.0,22.1813,22.1881,22.1679,22.1746,55800.0
2012-12-13 10:45:00,32.96,32.99,32.95,32.96,87800.0,22.1746,22.1948,22.1679,22.1746,87800.0
2012-12-13 10:50:00,32.97,32.97,32.93,32.96,85100.0,22.1813,22.1813,22.1544,22.1746,85100.0
2012-12-13 10:55:00,32.95,32.96,32.89,32.91,72800.0,22.1679,22.1746,22.1275,22.141,72800.0
2012-12-13 11:00:00,32.91,32.95,32.9,32.95,79100.0,22.141,22.1679,22.1343,22.1679,79100.0
2012-12-13 11:05:00,32.94,32.95,32.9,32.91,116300.0,22.1612,22.1679,22.1343,22.141,116300.0
2012-12-13 11:10:00,32.91,32.91,32.84,32.85,71300.0,22.141,22.141,22.0939,22.1006,71300.0
2012-12-13 11:15:00,32.85,32.91,32.83,32.9,123100.0,22.1006,22.141,22.0872,22.1343,123100.0
2012-12-13 11:20:00,32.9,32.92,32.9,32.92,133000.0,22.1343,22.1477,22.1343,22.1477,133000.0
2012-12-13 11:25:00,32.92,32.94,32.88,32.92,77200.0,22.1477,22.1612,22.1208,22.1477,77200.0
2012-12-13 11:30:00,32.92,32.93,32.9,32.92,66000.0,22.1477,22.1544,22.1343,22.1477,66000.0
2012-12-13 11:35:00,32.92,32.97,32.92,32.92,69300.0,22.1477,22.1813,22.1477,22.1477,69300.0
2012-12-13 11:40:00,32.93,32.93,32.9,32.92,65800.0,22.1544,22.1544,22.1343,22.1477,65800.0
2012-12-13 11:45:00,32.91,32.93,32.91,32.92,62300.0,22.141,22.1544,22.141,22.1477,62300.0
2012-12-13 11:50:00,32.92,32.94,32.9,32.92,65000.0,22.1477,22.1612,22.1343,22.1477,65000.0
2012-12-13 11:55:00,32.93,32.93,32.92,32.93,21200.0,22.1544,22.1544,22.1477,22.1544,21200.0
2012-12-13 12:00:00,32.92,32.93,32.89,32.89,122400.0,22.1477,22.1544,22.1275,22.1275,122400.0
2012-12-13 12:05:00,32.9,32.91,32.88,32.9,94000.0,22.1343,22.141,22.1208,22.1343,94000.0
2012-12-13 12:10:00,32.9,32.91,32.84,32.87,215200.0,22.1343,22.141,22.0939,22.1141,215200.0
2012-12-13 12:15:00,32.87,32.89,32.86,32.86,61600.0,22.1141,22.1275,22.1073,22.1073,61600.0
2012-12-13 12:20:00,32.87,32.88,32.86,32.88,68800.0,22.1141,22.1208,22.1073,22.1208,68800.0
2012-12-13 12:25:00,32.88,32.89,32.83,32.83,155400.0,22.1208,22.1275,22.0872,22.0872,155400.0
2012-12-13 12:30:00,32.84,32.87,32.83,32.86,97300.0,22.0939,22.1141,22.0872,22.1073,97300.0
2012-12-13 12:35:00,32.85,32.86,32.83,32.83,50100.0,22.1006,22.1073,22.0872,22.0872,50100.0
2012-12-13 12:40:00,32.83,32.84,32.79,32.84,173800.0,22.0872,22.0939,22.0602,22.0939,173800.0
2012-12-13 12:45:00,32.84,32.84,32.82,32.84,89200.0,22.0939,22.0939,22.0804,22.0939,89200.0
2012-12-13 12:50:00,32.84,32.86,32.82,32.86,97300.0,22.0939,22.1073,22.0804,22.1073,97300.0
2012-12-13 12:55:00,32.85,32.89,32.85,32.88,58600.0,22.1006,22.1275,22.1006,22.1208,58600.0
2012-12-13 13:00:00,32.88,32.93,32.87,32.91,85000.0,22.1208,22.1544,22.1141,22.141,85000.0
2012-12-13 13:05:00,32.92,32.95,32.91,32.93,70300.0,22.1477,22.1679,22.141,22.1544,70300.0
2012-12-13 13:10:00,32.92,32.92,32.83,32.85,67100.0,22.1477,22.1477,22.0872,22.1006,67100.0
2012-12-13 13:15:00,32.85,32.86,32.83,32.84,54300.0,22.1006,22.1073,22.0872,22.0939,54300.0
2012-12-13 13:20:00,32.84,32.84,32.8,32.8,128500.0,22.0939,22.0939,22.067,22.067,128500.0
2012-12-13 13:25:00,32.8,32.81,32.8,32.8,81300.0,22.067,22.0737,22.067,22.067,81300.0
2012-12-13 13:30:00,32.8,32.81,32.8,32.8,28000.0,22.067,22.0737,22.067,22.067,28000.0
2012-12-13 13:35:00,32.8,32.81,32.78,32.79,50400.0,22.067,22.0737,22.0535,22.0602,50400.0
2012-12-13 13:40:00,32.79,32.79,32.76,32.77,46000.0,22.0602,22.0602,22.0401,22.0468,46000.0
2012-12-13 13:45:00,32.77,32.78,32.72,32.73,106100.0,22.0468,22.0535,22.0132,22.0199,106100.0
2012-12-13 13:50:00,32.73,32.73,32.72,32.73,66900.0,22.0199,22.0199,22.0132,22.0199,66900.0
2012-12-13 13:55:00,32.72,32.75,32.72,32.75,54300.0,22.0132,22.0333,22.0132,22.0333,54300.0
2012-12-13 14:00:00,32.75,32.79,32.74,32.79,83000.0,22.0333,22.0602,22.0266,22.0602,83000.0
2012-12-13 14:05:00,32.79,32.79,32.74,32.75,67700.0,22.0602,22.0602,22.0266,22.0333,67700.0
2012-12-13 14:10:00,32.74,32.75,32.73,32.73,81400.0,22.0266,22.0333,22.0199,22.0199,81400.0
2012-12-13 14:15:00,32.73,32.74,32.73,32.73,31200.0,22.0199,22.0266,22.0199,22.0199,31200.0
2012-12-13 14:20:00,32.73,32.74,32.73,32.73,100300.0,22.0199,22.0266,22.0199,22.0199,100300.0
2012-12-13 14:25:00,32.73,32.75,32.71,32.73,279300.0,22.0199,22.0333,22.0064,22.0199,279300.0
2012-12-13 14:30:00,32.73,32.73,32.71,32.71,101400.0,22.0199,22.0199,22.0064,22.0064,101400.0
2012-12-13 14:35:00,32.72,32.73,32.71,32.71,64500.0,22.0132,22.0199,22.0064,22.0064,64500.0
2012-12-13 14:40:00,32.72,32.72,32.7,32.71,101600.0,22.0132,22.0132,21.9997,22.0064,101600.0
2012-12-13 14:45:00,32.71,32.76,32.71,32.76,54700.0,22.0064,22.0401,22.0064,22.0401,54700.0
2012-12-13 14:50:00,32.76,32.77,32.73,32.74,68800.0,22.0401,22.0468,22.0199,22.0266,68800.0
2012-12-13 14:55:00,32.74,32.75,32.73,32.73,73500.0,22.0266,22.0333,22.0199,22.0199,73500.0
2012-12-13 15:00:00,32.74,32.74,32.73,32.73,56700.0,22.0266,22.0266,22.0199,22.0199,56700.0
2012-12-13 15:05:00,32.73,32.74,32.73,32.73,50400.0,22.0199,22.0266,22.0199,22.0199,50400.0
2012-12-13 15:10:00,32.73,32.74,32.71,32.73,141800.0,22.0199,22.0266,22.0064,22.0199,141800.0
2012-12-13 15:15:00,32.73,32.73,32.7,32.7,110400.0,22.0199,22.0199,21.9997,21.9997,110400.0
2012-12-13 15:20:00,32.7,32.73,32.7,32.71,167900.0,21.9997,22.0199,21.9997,22.0064,167900.0
2012-12-13 15:25:00,32.71,32.72,32.71,32.72,31600.0,22.0064,22.0132,22.0064,22.0132,31600.0
2012-12-13 15:30:00,32.71,32.72,32.7,32.7,128700.0,22.0064,22.0132,21.9997,21.9997,128700.0
2012-12-13 15:35:00,32.71,32.76,32.7,32.75,384800.0,22.0064,22.0401,21.9997,22.0333,384800.0
2012-12-13 15:40:00,32.75,32.81,32.74,32.75,257700.0,22.0333,22.0737,22.0266,22.0333,257700.0
2012-12-13 15:45:00,32.75,32.77,32.75,32.76,204300.0,22.0333,22.0468,22.0333,22.0401,204300.0
2012-12-13 15:50:00,32.75,32.77,32.75,32.77,185400.0,22.0333,22.0468,22.0333,22.0468,185400.0
2012-12-13 15:55:00,32.77,32.78,32.74,32.78,537000.0,22.0468,22.0535,22.0266,22.0535,537000.0
2012-12-14 09:30:00,32.6,32.77,32.59,32.69,240000.0,21.9324,22.0468,21.9257,21.993,240000.0
2012-12-14 09:35:00,32.68,32.68,32.6,32.61,72300.0,21.9862,21.9862,21.9324,21.9391,72300.0
2012-12-14 09:40:00,32.61,32.64,32.56,32.57,86900.0,21.9391,21.9593,21.9055,21.9122,86900.0
2012-12-14 09:45:00,32.58,32.61,32.57,32.59,69500.0,21.919,21.9391,21.9122,21.9257,69500.0
2012-12-14 09:50:00,32.59,32.64,32.59,32.6,102600.0,21.9257,21.9593,21.9257,21.9324,102600.0
2012-12-14 09:55:00,32.59,32.6,32.58,32.58,62400.0,21.9257,21.9324,21.919,21.919,62400.0
2012-12-14 10:00:00,32.59,32.67,32.58,32.67,98800.0,21.9257,21.9795,21.919,21.9795,98800.0
2012-12-14 10:05:00,32.66,32.67,32.63,32.65,66600.0,21.9728,21.9795,21.9526,21.9661,66600.0
2012-12-14 10:10:00,32.65,32.66,32.63,32.65,108400.0,21.9661,21.9728,21.9526,21.9661,108400.0
2012-12-14 10:15:00,32.65,32.68,32.64,32.65,92200.0,21.9661,21.9862,21.9593,21.9661,92200.0
2012-12-14 10:20:00,32.66,32.67,32.61,32.64,88100.0,21.9728,21.9795,21.9391,21.9593,88100.0
2012-12-14 10:25:00,32.63,32.65,32.62,32.62,78700.0,21.9526,21.9661,21.9459,21.9459,78700.0
2012-12-14 10:30:00,32.62,32.67,32.62,32.67,73900.0,21.9459,21.9795,21.9459,21.9795,73900.0
2012-12-14 10:35:00,32.67,32.7,32.64,32.67,172900.0,21.9795,21.9997,21.9593,21.9795,172900.0
2012-12-14 10:40:00,32.67,32.71,32.66,32.71,98900.0,21.9795,22.0064,21.9728,22.0064,98900.0
2012-12-14 10:45:00,32.71,32.77,32.7,32.77,83400.0,22.0064,22.0468,21.9997,22.0468,83400.0
2012-12-14 10:50:00,32.77,32.8,32.7,32.7,176200.0,22.0468,22.067,21.9997,21.9997,176200.0
2012-12-14 10:55:00,32.7,32.7,32.62,32.65,106900.0,21.9997,21.9997,21.9459,21.9661,106900.0
2012-12-14 11:00:00,32.64,32.67,32.64,32.64,96100.0,21.9593,21.9795,21.9593,21.9593,96100.0
2012-12-14 11:05:00,32.65,32.7,32.64,32.69,59600.0,21.9661,21.9997,21.9593,21.993,59600.0
2012-12-14 11:10:00,32.7,32.72,32.68,32.72,59800.0,21.9997,22.0132,21.9862,22.0132,59800.0
2012-12-14 11:15:00,32.72,32.75,32.71,32.73,93500.0,22.0132,22.0333,22.0064,22.0199,93500.0
2012-12-14 11:20:00,32.72,32.73,32.71,32.73,55600.0,22.0132,22.0199,22.0064,22.0199,55600.0
2012-12-14 11:25:00,32.73,32.73,32.7,32.71,44100.0,22.0199,22.0199,21.9997,22.0064,44100.0
2012-12-14 11:30:00,32.71,32.72,32.68,32.68,84600.0,22.0064,22.0132,21.9862,21.9862,84600.0
2012-12-14 11:35:00,32.69,32.69,32.65,32.66,59000.0,21.993,21.993,21.9661,21.9728,59000.0
2012-12-14 11:40:00,32.67,32.69,32.66,32.69,47900.0,21.9795,21.993,21.9728,21.993,47900.0
2012-12-14 11:45:00,32.69,32.74,32.68,32.72,62200.0,21.993,22.0266,21.9862,22.0132,62200.0
2012-12-14 11:50:00,32.71,32.72,32.7,32.71,77400.0,22.0064,22.0132,21.9997,22.0064,77400.0
2012-12-14 11:55:00,32.71,32.74,32.7,32.73,55000.0,22.0064,22.0266,21.9997,22.0199,55000.0
2012-12-14 12:00:00,32.73,32.76,32.72,32.76,69000.0,22.0199,22.0401,22.0132,22.0401,69000.0
2012-12-14 12:05:00,32.76,32.77,32.75,32.77,50300.0,22.0401,22.0468,22.0333,22.0468,50300.0
2012-12-14 12:10:00,32.77,32.79,32.76,32.78,59200.0,22.0468,22.0602,22.0401,22.0535,59200.0
2012-12-14 12:15:00,32.78,32.8,32.76,32.76,63100.0,22.0535,22.067,22.0401,22.0401,63100.0
2012-12-14 12:20:00,32.77,32.78,32.76,32.77,41200.0,22.0468,22.0535,22.0401,22.0468,41200.0
2012-12-14 12:25:00,32.78,32.8,32.77,32.8,62900.0,22.0535,22.067,22.0468,22.067,62900.0
2012-12-14 12:30:00,32.81,32.83,32.8,32.81,77000.0,22.0737,22.0872,22.067,22.0737,77000.0
2012-12-14 12:35:00,32.81,32.81,32.78,32.79,57900.0,22.0737,22.0737,22.0535,22.0602,57900.0
2012-12-14 12:40:00,32.79,32.8,32.78,32.8,44000.0,22.0602,22.067,22.0535,22.067,44000.0
2012-12-14 12:45:00,32.8,32.81,32.78,32.78,49600.0,22.067,22.0737,22.0535,22.0535,49600.0
2012-12-14 12:50:00,32.79,32.79,32.78,32.78,24800.0,22.0602,22.0602,22.0535,22.0535,24800.0
2012-12-14 12:55:00,32.78,32.8,32.78,32.78,46400.0,22.0535,22.067,22.0535,22.0535,46400.0
2012-12-14 13:00:00,32.78,32.79,32.77,32.79,27500.0,22.0535,22.0602,22.0468,22.0602,27500.0
2012-12-14 13:05:00,32.79,32.79,32.78,32.78,28100.0,22.0602,22.0602,22.0535,22.0535,28100.0
2012-12-14 13:10:00,32.78,32.79,32.77,32.79,64600.0,22.0535,22.0602,22.0468,22.0602,64600.0
2012-12-14 13:15:00,32.79,32.8,32.78,32.8,55100.0,22.0602,22.067,22.0535,22.067,55100.0
2012-12-14 13:20:00,32.8,32.81,32.79,32.81,52800.0,22.067,22.0737,22.0602,22.0737,52800.0
2012-12-14 13:25:00,32.81,32.81,32.8,32.8,30200.0,22.0737,22.0737,22.067,22.067,30200.0
2012-12-14 13:30:00,32.8,32.82,32.8,32.81,70900.0,22.067,22.0804,22.067,22.0737,70900.0
2012-12-14 13:35:00,32.8,32.8,32.78,32.79,53200.0,22.067,22.067,22.0535,22.0602,53200.0
2012-12-14 13:40:00,32.79,32.83,32.79,32.81,84000.0,22.0602,22.0872,22.0602,22.0737,84000.0
2012-12-14 13:45:00,32.81,32.87,32.81,32.86,66100.0,22.0737,22.1141,22.0737,22.1073,66100.0
2012-12-14 13:50:00,32.86,32.89,32.84,32.88,127900.0,22.1073,22.1275,22.0939,22.1208,127900.0
2012-12-14 13:55:00,32.87,32.88,32.85,32.85,58300.0,22.1141,22.1208,22.1006,22.1006,58300.0
2012-12-14 14:00:00,32.85,32.86,32.79,32.8,78200.0,22.1006,22.1073,22.0602,22.067,78200.0
2012-12-14 14:05:00,32.79,32.8,32.76,32.78,110300.0,22.0602,22.067,22.0401,22.0535,110300.0
2012-12-14 14:10:00,32.78,32.8,32.77,32.8,32800.0,22.0535,22.067,22.0468,22.067,32800.0
2012-12-14 14:15:00,32.8,32.82,32.79,32.79,71400.0,22.067,22.0804,22.0602,22.0602,71400.0
2012-12-14 14:20:00,32.79,32.8,32.77,32.77,36700.0,22.0602,22.067,22.0468,22.0468,36700.0
2012-12-14 14:25:00,32.78,32.78,32.73,32.73,73100.0,22.0535,22.0535,22.0199,22.0199,73100.0
2012-12-14 14:30:00,32.73,32.74,32.71,32.71,42100.0,22.0199,22.0266,22.0064,22.0064,42100.0
2012-12-14 14:35:00,32.71,32.72,32.68,32.68,71800.0,22.0064,22.0132,21.9862,21.9862,71800.0
2012-12-14 14:40:00,32.69,32.7,32.68,32.7,49300.0,21.993,21.9997,21.9862,21.9997,49300.0
2012-12-14 14:45:00,32.7,32.72,32.69,32.7,60300.0,21.9997,22.0132,21.993,21.9997,60300.0
2012-12-14 14:50:00,32.7,32.71,32.69,32.7,76500.0,21.9997,22.0064,21.993,21.9997,76500.0
2012-12-14 14:55:00,32.7,32.7,32.66,32.66,41900.0,21.9997,21.9997,21.9728,21.9728,41900.0
2012-12-14 15:00:00,32.66,32.7,32.66,32.68,98500.0,21.9728,21.9997,21.9728,21.9862,98500.0
2012-12-14 15:05:00,32.69,32.69,32.65,32.65,47300.0,21.993,21.993,21.9661,21.9661,47300.0
2012-12-14 15:10:00,32.66,32.68,32.65,32.68,80800.0,21.9728,21.9862,21.9661,21.9862,80800.0
2012-12-14 15:15:00,32.68,32.69,32.67,32.68,97300.0,21.9862,21.993,21.9795,21.9862,97300.0
2012-12-14 15:20:00,32.68,32.71,32.67,32.7,110600.0,21.9862,22.0064,21.9795,21.9997,110600.0
2012-12-14 15:25:00,32.7,32.73,32.7,32.73,193000.0,21.9997,22.0199,21.9997,22.0199,193000.0
2012-12-14 15:30:00,32.73,32.78,32.72,32.77,173400.0,22.0199,22.0535,22.0132,22.0468,173400.0
2012-12-14 15:35:00,32.78,32.83,32.77,32.81,141900.0,22.0535,22.0872,22.0468,22.0737,141900.0
2012-12-14 15:40:00,32.82,32.82,32.74,32.77,292200.0,22.0804,22.0804,22.0266,22.0468,292200.0
2012-12-14 15:45:00,32.77,32.78,32.71,32.71,119800.0,22.0468,22.0535,22.0064,22.0064,119800.0
2012-12-14 15:50:00,32.72,32.72,32.68,32.72,148700.0,22.0132,22.0132,21.9862,22.0132,148700.0
2012-12-14 15:55:00,32.72,32.74,32.7,32.74,350000.0,22.0132,22.0266,21.9997,22.0266,350000.0
2012-12-17 09:30:00,32.76,32.81,32.7,32.73,184300.0,22.0401,22.0737,21.9997,22.0199,184300.0
2012-12-17 09:35:00,32.74,32.79,32.68,32.7,120700.0,22.0266,22.0602,21.9862,21.9997,120700.0
2012-12-17 09:40:00,32.7,32.74,32.66,32.73,63500.0,21.9997,22.0266,21.9728,22.0199,63500.0
2012-12-17 09:45:00,32.73,32.75,32.71,32.75,68900.0,22.0199,22.0333,22.0064,22.0333,68900.0
2012-12-17 09:50:00,32.75,32.83,32.74,32.83,94900.0,22.0333,22.0872,22.0266,22.0872,94900.0
2012-12-17 09:55:00,32.83,32.9,32.82,32.89,66800.0,22.0872,22.1343,22.0804,22.1275,66800.0
2012-12-17 10:00:00,32.89,32.93,32.87,32.93,296000.0,22.1275,22.1544,22.1141,22.1544,296000.0
2012-12-17 10:05:00,32.92,32.96,32.92,32.93,144600.0,22.1477,22.1746,22.1477,22.1544,144600.0
2012-12-17 10:10:00,32.93,32.93,32.88,32.89,106600.0,22.1544,22.1544,22.1208,22.1275,106600.0
2012-12-17 10:15:00,32.89,32.89,32.82,32.82,72600.0,22.1275,22.1275,22.0804,22.0804,72600.0
2012-12-17 10:20:00,32.82,32.83,32.78,32.8,83300.0,22.0804,22.0872,22.0535,22.067,83300.0
2012-12-17 10:25:00,32.8,32.83,32.77,32.82,266200.0,22.067,22.0872,22.0468,22.0804,266200.0
2012-12-17 10:30:00,32.82,32.9,32.82,32.88,129200.0,22.0804,22.1343,22.0804,22.1208,129200.0
2012-12-17 10:35:00,32.89,32.89,32.87,32.88,70800.0,22.1275,22.1275,22.1141,22.1208,70800.0
2012-12-17 10:40:00,32.88,32.88,32.84,32.84,78700.0,22.1208,22.1208,22.0939,22.0939,78700.0
2012-12-17 10:45:00,32.84,32.84,32.79,32.81,132100.0,22.0939,22.0939,22.0602,22.0737,132100.0
2012-12-17 10:50:00,32.81,32.83,32.8,32.83,32500.0,22.0737,22.0872,22.067,22.0872,32500.0
2012-12-17 10:55:00,32.83,32.83,32.78,32.79,93000.0,22.0872,22.0872,22.0535,22.0602,93000.0
2012-12-17 11:00:00,32.79,32.8,32.76,32.77,95900.0,22.0602,22.067,22.0401,22.0468,95900.0
2012-12-17 11:05:00,32.76,32.78,32.76,32.77,83100.0,22.0401,22.0535,22.0401,22.0468,83100.0
2012-12-17 11:10:00,32.76,32.81,32.76,32.81,50900.0,22.0401,22.0737,22.0401,22.0737,50900.0
2012-12-17 11:15:00,32.81,32.81,32.77,32.8,106300.0,22.0737,22.0737,22.0468,22.067,106300.0
2012-12-17 11:20:00,32.8,32.81,32.79,32.8,38000.0,22.067,22.0737,22.0602,22.067,38000.0
2012-12-17 11:25:00,32.8,32.8,32.79,32.79,58100.0,22.067,22.067,22.0602,22.0602,58100.0
2012-12-17 11:30:00,32.79,32.82,32.78,32.82,93900.0,22.0602,22.0804,22.0535,22.0804,93900.0
2012-12-17 11:35:00,32.82,32.83,32.81,32.83,36500.0,22.0804,22.0872,22.0737,22.0872,36500.0
2012-12-17 11:40:00,32.83,32.88,32.82,32.88,59600.0,22.0872,22.1208,22.0804,22.1208,59600.0
2012-12-17 11:45:00,32.87,32.88,32.83,32.83,73200.0,22.1141,22.1208,22.0872,22.0872,73200.0
2012-12-17 11:50:00,32.83,32.84,32.8,32.81,73500.0,22.0872,22.0939,22.067,22.0737,73500.0
2012-12-17 11:55:00,32.81,32.81,32.78,32.78,50500.0,22.0737,22.0737,22.0535,22.0535,50500.0
2012-12-17 12:00:00,32.78,32.79,32.73,32.74,79800.0,22.0535,22.0602,22.0199,22.0266,79800.0
2012-12-17 12:05:00,32.73,32.77,32.73,32.77,193200.0,22.0199,22.0468,22.0199,22.0468,193200.0
2012-12-17 12:10:00,32.77,32.77,32.74,32.75,58200.0,22.0468,22.0468,22.0266,22.0333,58200.0
2012-12-17 12:15:00,32.74,32.75,32.73,32.73,48000.0,22.0266,22.0333,22.0199,22.0199,48000.0
2012-12-17 12:20:00,32.73,32.74,32.71,32.73,213800.0,22.0199,22.0266,22.0064,22.0199,213800.0
2012-12-17 12:25:00,32.72,32.74,32.71,32.72,81700.0,22.0132,22.0266,22.0064,22.0132,81700.0
2012-12-17 12:30:00,32.72,32.75,32.71,32.73,82700.0,22.0132,22.0333,22.0064,22.0199,82700.0
2012-12-17 12:35:00,32.73,32.73,32.68,32.7,86100.0,22.0199,22.0199,21.9862,21.9997,86100.0
2012-12-17 12:40:00,32.7,32.7,32.67,32.68,39600.0,21.9997,21.9997,21.9795,21.9862,39600.0
2012-12-17 12:45:00,32.67,32.7,32.67,32.69,91300.0,21.9795,21.9997,21.9795,21.993,91300.0
2012-12-17 12:50:00,32.69,32.69,32.67,32.69,37600.0,21.993,21.993,21.9795,21.993,37600.0
2012-12-17 12:55:00,32.69,32.69,32.68,32.69,18600.0,21.993,21.993,21.9862,21.993,18600.0
2012-12-17 13:00:00,32.69,32.7,32.68,32.7,54100.0,21.993,21.9997,21.9862,21.9997,54100.0
2012-12-17 13:05:00,32.69,32.7,32.67,32.68,60600.0,21.993,21.9997,21.9795,21.9862,60600.0
2012-12-17 13:10:00,32.67,32.7,32.67,32.7,93300.0,21.9795,21.9997,21.9795,21.9997,93300.0
2012-12-17 13:15:00,32.7,32.7,32.66,32.66,109500.0,21.9997,21.9997,21.9728,21.9728,109500.0
2012-12-17 13:20:00,32.66,32.7,32.66,32.67,49900.0,21.9728,21.9997,21.9728,21.9795,49900.0
2012-12-17 13:25:00,32.67,32.7,32.67,32.7,37500.0,21.9795,21.9997,21.9795,21.9997,37500.0
2012-12-17 13:30:00,32.7,32.7,32.68,32.68,53400.0,21.9997,21.9997,21.9862,21.9862,53400.0
2012-12-17 13:35:00,32.68,32.7,32.68,32.7,58400.0,21.9862,21.9997,21.9862,21.9997,58400.0
2012-12-17 13:40:00,32.7,32.7,32.68,32.69,152500.0,21.9997,21.9997,21.9862,21.993,152500.0
2012-12-17 13:45:00,32.7,32.71,32.7,32.7,173200.0,21.9997,22.0064,21.9997,21.9997,173200.0
2012-12-17 13:50:00,32.71,32.71,32.7,32.7,62000.0,22.0064,22.0064,21.9997,21.9997,62000.0
2012-12-17 13:55:00,32.71,32.73,32.7,32.73,59400.0,22.0064,22.0199,21.9997,22.0199,59400.0
2012-12-17 14:00:00,32.73,32.78,32.72,32.76,119000.0,22.0199,22.0535,22.0132,22.0401,119000.0
2012-12-17 14:05:00,32.75,32.76,32.74,32.76,45000.0,22.0333,22.0401,22.0266,22.0401,45000.0
2012-12-17 14:10:00,32.75,32.77,32.75,32.76,66500.0,22.0333,22.0468,22.0333,22.0401,66500.0
2012-12-17 14:15:00,32.77,32.79,32.77,32.79,65300.0,22.0468,22.0602,22.0468,22.0602,65300.0
2012-12-17 14:20:00,32.79,32.79,32.74,32.75,81900.0,22.0602,22.0602,22.0266,22.0333,81900.0
2012-12-17 14:25:00,32.74,32.76,32.74,32.76,48400.0,22.0266,22.0401,22.0266,22.0401,48400.0
2012-12-17 14:30:00,32.75,32.77,32.74,32.76,65700.0,22.0333,22.0468,22.0266,22.0401,65700.0
2012-12-17 14:35:00,32.77,32.77,32.76,32.77,47700.0,22.0468,22.0468,22.0401,22.0468,47700.0
2012-12-17 14:40:00,32.77,32.78,32.74,32.75,117500.0,22.0468,22.0535,22.0266,22.0333,117500.0
2012-12-17 14:45:00,32.75,32.76,32.74,32.76,59100.0,22.0333,22.0401,22.0266,22.0401,59100.0
2012-12-17 14:50:00,32.76,32.78,32.73,32.76,105800.0,22.0401,22.0535,22.0199,22.0401,105800.0
2012-12-17 14:55:00,32.76,32.79,32.75,32.78,83400.0,22.0401,22.0602,22.0333,22.0535,83400.0
2012-12-17 15:00:00,32.78,32.79,32.77,32.79,71100.0,22.0535,22.0602,22.0468,22.0602,71100.0
2012-12-17 15:05:00,32.79,32.83,32.78,32.81,112500.0,22.0602,22.0872,22.0535,22.0737,112500.0
2012-12-17 15:10:00,32.81,32.81,32.76,32.78,138800.0,22.0737,22.0737,22.0401,22.0535,138800.0
2012-12-17 15:15:00,32.78,32.78,32.77,32.77,68300.0,22.0535,22.0535,22.0468,22.0468,68300.0
2012-12-17 15:20:00,32.77,32.78,32.75,32.75,105700.0,22.0468,22.0535,22.0333,22.0333,105700.0
2012-12-17 15:25:00,32.75,32.81,32.75,32.81,210000.0,22.0333,22.0737,22.0333,22.0737,210000.0
2012-12-17 15:30:00,32.81,32.82,32.78,32.79,124300.0,22.0737,22.0804,22.0535,22.0602,124300.0
2012-12-17 15:35:00,32.79,32.8,32.78,32.8,132500.0,22.0602,22.067,22.0535,22.067,132500.0
2012-12-17 15:40:00,32.8,32.81,32.79,32.8,206500.0,22.067,22.0737,22.0602,22.067,206500.0
2012-12-17 15:45:00,32.8,32.81,32.79,32.79,240600.0,22.067,22.0737,22.0602,22.0602,240600.0
2012-12-17 15:50:00,32.8,32.83,32.78,32.8,742300.0,22.067,22.0872,22.0535,22.067,742300.0
2012-12-17 15:55:00,32.81,32.82,32.79,32.82,806100.0,22.0737,22.0804,22.0602,22.0804,806100.0
2012-12-18 09:30:00,32.82,32.85,32.79,32.81,205000.0,22.0804,22.1006,22.0602,22.0737,205000.0
2012-12-18 09:35:00,32.81,32.81,32.76,32.76,92100.0,22.0737,22.0737,22.0401,22.0401,92100.0
2012-12-18 09:40:00,32.75,32.78,32.71,32.72,67100.0,22.0333,22.0535,22.0064,22.0132,67100.0
2012-12-18 09:45:00,32.71,32.74,32.7,32.72,192100.0,22.0064,22.0266,21.9997,22.0132,192100.0
2012-12-18 09:50:00,32.72,32.73,32.7,32.7,84900.0,22.0132,22.0199,21.9997,21.9997,84900.0
2012-12-18 09:55:00,32.71,32.72,32.69,32.69,86200.0,22.0064,22.0132,21.993,21.993,86200.0
2012-12-18 10:00:00,32.7,32.71,32.68,32.68,143200.0,21.9997,22.0064,21.9862,21.9862,143200.0
2012-12-18 10:05:00,32.69,32.76,32.67,32.75,206000.0,21.993,22.0401,21.9795,22.0333,206000.0
2012-12-18 10:10:00,32.75,32.76,32.7,32.75,127200.0,22.0333,22.0401,21.9997,22.0333,127200.0
2012-12-18 10:15:00,32.76,32.77,32.73,32.76,101700.0,22.0401,22.0468,22.0199,22.0401,101700.0
2012-12-18 10:20:00,32.77,32.84,32.77,32.84,98200.0,22.0468,22.0939,22.0468,22.0939,98200.0
2012-12-18 10:25:00,32.84,32.88,32.84,32.88,87900.0,22.0939,22.1208,22.0939,22.1208,87900.0
2012-12-18 10:30:00,32.87,32.96,32.87,32.95,165800.0,22.1141,22.1746,22.1141,22.1679,165800.0
2012-12-18 10:35:00,32.95,32.96,32.92,32.94,133800.0,22.1679,22.1746,22.1477,22.1612,133800.0
2012-12-18 10:40:00,32.95,32.97,32.93,32.95,120700.0,22.1679,22.1813,22.1544,22.1679,120700.0
2012-12-18 10:45:00,32.95,32.99,32.94,32.97,99100.0,22.1679,22.1948,22.1612,22.1813,99100.0
2012-12-18 10:50:00,32.98,33.0,32.95,32.96,69800.0,22.1881,22.2015,22.1679,22.1746,69800.0
2012-12-18 10:55:00,32.96,32.96,32.89,32.89,97700.0,22.1746,22.1746,22.1275,22.1275,97700.0
2012-12-18 11:00:00,32.89,32.91,32.88,32.89,115800.0,22.1275,22.141,22.1208,22.1275,115800.0
2012-12-18 11:05:00,32.89,32.9,32.85,32.86,598500.0,22.1275,22.1343,22.1006,22.1073,598500.0
2012-12-18 11:10:00,32.87,32.89,32.84,32.89,114400.0,22.1141,22.1275,22.0939,22.1275,114400.0
2012-12-18 11:15:00,32.89,32.96,32.88,32.96,42300.0,22.1275,22.1746,22.1208,22.1746,42300.0
2012-12-18 11:20:00,32.96,32.97,32.92,32.95,88500.0,22.1746,22.1813,22.1477,22.1679,88500.0
2012-12-18 11:25:00,32.94,32.94,32.92,32.92,27200.0,22.1612,22.1612,22.1477,22.1477,27200.0
2012-12-18 11:30:00,32.92,32.94,32.91,32.94,67400.0,22.1477,22.1612,22.141,22.1612,67400.0
2012-12-18 11:35:00,32.94,32.96,32.93,32.93,72500.0,22.1612,22.1746,22.1544,22.1544,72500.0
2012-12-18 11:40:00,32.94,32.95,32.91,32.93,79500.0,22.1612,22.1679,22.141,22.1544,79500.0
2012-12-18 11:45:00,32.93,32.93,32.9,32.91,40100.0,22.1544,22.1544,22.1343,22.141,40100.0
2012-12-18 11:50:00,32.92,32.92,32.9,32.9,62300.0,22.1477,22.1477,22.1343,22.1343,62300.0
2012-12-18 11:55:00,32.9,32.9,32.86,32.87,81400.0,22.1343,22.1343,22.1073,22.1141,81400.0
2012-12-18 12:00:00,32.87,32.9,32.87,32.89,65200.0,22.1141,22.1343,22.1141,22.1275,65200.0
2012-12-18 12:05:00,32.89,32.91,32.89,32.91,33000.0,22.1275,22.141,22.1275,22.141,33000.0
2012-12-18 12:10:00,32.9,32.92,32.89,32.89,51900.0,22.1343,22.1477,22.1275,22.1275,51900.0
2012-12-18 12:15:00,32.9,32.91,32.89,32.91,23400.0,22.1343,22.141,22.1275,22.141,23400.0
2012-12-18 12:20:00,32.91,32.94,32.9,32.92,41700.0,22.141,22.1612,22.1343,22.1477,41700.0
2012-12-18 12:25:00,32.92,32.96,32.92,32.92,47700.0,22.1477,22.1746,22.1477,22.1477,47700.0
2012-12-18 12:30:00,32.93,32.94,32.92,32.92,59500.0,22.1544,22.1612,22.1477,22.1477,59500.0
2012-12-18 12:35:00,32.92,33.0,32.92,32.99,126900.0,22.1477,22.2015,22.1477,22.1948,126900.0
2012-12-18 12:40:00,33.0,33.05,32.98,33.03,99000.0,22.2015,22.2352,22.1881,22.2217,99000.0
2012-12-18 12:45:00,33.03,33.04,33.01,33.04,37500.0,22.2217,22.2284,22.2083,22.2284,37500.0
2012-12-18 12:50:00,33.04,33.05,33.0,33.01,56700.0,22.2284,22.2352,22.2015,22.2083,56700.0
2012-12-18 12:55:00,33.02,33.02,32.98,32.99,62800.0,22.215,22.215,22.1881,22.1948,62800.0
2012-12-18 13:00:00,33.0,33.01,32.99,33.01,28900.0,22.2015,22.2083,22.1948,22.2083,28900.0
2012-12-18 13:05:00,33.01,33.04,33.0,33.0,83700.0,22.2083,22.2284,22.2015,22.2015,83700.0
2012-12-18 13:10:00,33.0,33.02,32.98,32.98,116100.0,22.2015,22.215,22.1881,22.1881,116100.0
2012-12-18 13:15:00,32.99,33.02,32.98,33.0,70400.0,22.1948,22.215,22.1881,22.2015,70400.0
2012-12-18 13:20:00,32.99,33.01,32.99,32.99,109000.0,22.1948,22.2083,22.1948,22.1948,109000.0
2012-12-18 13:25:00,32.99,33.0,32.98,32.99,52500.0,22.1948,22.2015,22.1881,22.1948,52500.0
2012-12-18 13:30:00,33.0,33.01,32.98,33.01,102900.0,22.2015,22.2083,22.1881,22.2083,102900.0
2012-12-18 13:35:00,33.01,33.02,33.0,33.02,51000.0,22.2083,22.215,22.2015,22.215,51000.0
2012-12-18 13:40:00,33.02,33.05,33.01,33.04,47200.0,22.215,22.2352,22.2083,22.2284,47200.0
2012-12-18 13:45:00,33.05,33.05,33.03,33.04,43800.0,22.2352,22.2352,22.2217,22.2284,43800.0
2012-12-18 13:50:00,33.04,33.05,33.01,33.02,51400.0,22.2284,22.2352,22.2083,22.215,51400.0
2012-12-18 13:55:00,33.02,33.05,33.02,33.03,78200.0,22.215,22.2352,22.215,22.2217,78200.0
2012-12-18 14:00:00,33.03,33.07,33.03,33.06,57000.0,22.2217,22.2486,22.2217,22.2419,57000.0
2012-12-18 14:05:00,33.06,33.1,33.05,33.1,81100.0,22.2419,22.2688,22.2352,22.2688,81100.0
2012-12-18 14:10:00,33.1,33.1,33.09,33.09,28700.0,22.2688,22.2688,22.2621,22.2621,28700.0
2012-12-18 14:15:00,33.1,33.1,33.07,33.07,90700.0,22.2688,22.2688,22.2486,22.2486,90700.0
2012-12-18 14:20:00,33.08,33.08,33.01,33.01,56300.0,22.2554,22.2554,22.2083,22.2083,56300.0
2012-12-18 14:25:00,33.0,33.01,32.96,32.96,89600.0,22.2015,22.2083,22.1746,22.1746,89600.0
2012-12-18 14:30:00,32.96,32.99,32.95,32.97,76900.0,22.1746,22.1948,22.1679,22.1813,76900.0
2012-12-18 14:35:00,32.97,33.02,32.95,33.02,65300.0,22.1813,22.215,22.1679,22.215,65300.0
2012-12-18 14:40:00,33.01,33.02,32.98,32.99,100800.0,22.2083,22.215,22.1881,22.1948,100800.0
2012-12-18 14:45:00,33.01,33.02,33.0,33.02,49100.0,22.2083,22.215,22.2015,22.215,49100.0
2012-12-18 14:50:00,33.01,33.02,33.0,33.02,40400.0,22.2083,22.215,22.2015,22.215,40400.0
2012-12-18 14:55:00,33.01,33.02,32.98,33.0,64000.0,22.2083,22.215,22.1881,22.2015,64000.0
2012-12-18 15:00:00,32.99,33.0,32.96,32.99,115800.0,22.1948,22.2015,22.1746,22.1948,115800.0
2012-12-18 15:05:00,33.0,33.02,32.97,32.98,82000.0,22.2015,22.215,22.1813,22.1881,82000.0
2012-12-18 15:10:00,32.97,32.99,32.97,32.98,69400.0,22.1813,22.1948,22.1813,22.1881,69400.0
2012-12-18 15:15:00,32.98,32.98,32.94,32.97,120700.0,22.1881,22.1881,22.1612,22.1813,120700.0
2012-12-18 15:20:00,32.96,33.0,32.96,32.97,96500.0,22.1746,22.2015,22.1746,22.1813,96500.0
2012-12-18 15:25:00,32.97,33.0,32.97,32.99,69100.0,22.1813,22.2015,22.1813,22.1948,69100.0
2012-12-18 15:30:00,33.0,33.0,32.95,32.97,192100.0,22.2015,22.2015,22.1679,22.1813,192100.0
2012-12-18 15:35:00,32.97,32.99,32.97,32.98,58100.0,22.1813,22.1948,22.1813,22.1881,58100.0
2012-12-18 15:40:00,32.99,33.01,32.97,32.98,142900.0,22.1948,22.2083,22.1813,22.1881,142900.0
2012-12-18 15:45:00,33.0,33.01,32.97,32.98,389100.0,22.2015,22.2083,22.1813,22.1881,389100.0
2012-12-18 15:50:00,32.98,33.02,32.97,33.01,298500.0,22.1881,22.215,22.1813,22.2083,298500.0
2012-12-18 15:55:00,33.01,33.06,33.0,33.04,472700.0,22.2083,22.2419,22.2015,22.2284,472700.0
2012-12-19 09:30:00,32.99,33.04,32.84,32.91,329000.0,22.1948,22.2284,22.0939,22.141,329000.0
2012-12-19 09:35:00,32.91,32.91,32.75,32.75,251400.0,22.141,22.141,22.0333,22.0333,251400.0
2012-12-19 09:40:00,32.76,32.78,32.69,32.72,289200.0,22.0401,22.0535,21.993,22.0132,289200.0
2012-12-19 09:45:00,32.73,32.75,32.72,32.73,255000.0,22.0199,22.0333,22.0132,22.0199,255000.0
2012-12-19 09:50:00,32.73,32.73,32.7,32.71,120300.0,22.0199,22.0199,21.9997,22.0064,120300.0
2012-12-19 09:55:00,32.72,32.72,32.68,32.69,195600.0,22.0132,22.0132,21.9862,21.993,195600.0
2012-12-19 10:00:00,32.7,32.72,32.67,32.7,151100.0,21.9997,22.0132,21.9795,21.9997,151100.0
2012-12-19 10:05:00,32.69,32.75,32.67,32.75,212400.0,21.993,22.0333,21.9795,22.0333,212400.0
2012-12-19 10:10:00,32.74,32.75,32.7,32.7,120700.0,22.0266,22.0333,21.9997,21.9997,120700.0
2012-12-19 10:15:00,32.7,32.74,32.69,32.73,105800.0,21.9997,22.0266,21.993,22.0199,105800.0
2012-12-19 10:20:00,32.73,32.73,32.7,32.7,88300.0,22.0199,22.0199,21.9997,21.9997,88300.0
2012-12-19 10:25:00,32.7,32.72,32.7,32.71,94600.0,21.9997,22.0132,21.9997,22.0064,94600.0
2012-12-19 10:30:00,32.72,32.75,32.71,32.75,131300.0,22.0132,22.0333,22.0064,22.0333,131300.0
2012-12-19 10:35:00,32.75,32.75,32.71,32.72,110700.0,22.0333,22.0333,22.0064,22.0132,110700.0
2012-12-19 10:40:00,32.73,32.73,32.72,32.73,38100.0,22.0199,22.0199,22.0132,22.0199,38100.0
2012-12-19 10:45:00,32.72,32.75,32.72,32.74,97300.0,22.0132,22.0333,22.0132,22.0266,97300.0
2012-12-19 10:50:00,32.73,32.76,32.72,32.73,91200.0,22.0199,22.0401,22.0132,22.0199,91200.0
2012-12-19 10:55:00,32.74,32.74,32.73,32.73,43300.0,22.0266,22.0266,22.0199,22.0199,43300.0
2012-12-19 11:00:00,32.73,32.74,32.71,32.71,66300.0,22.0199,22.0266,22.0064,22.0064,66300.0
2012-12-19 11:05:00,32.72,32.75,32.71,32.74,54300.0,22.0132,22.0333,22.0064,22.0266,54300.0
2012-12-19 11:10:00,32.75,32.75,32.72,32.73,46400.0,22.0333,22.0333,22.0132,22.0199,46400.0
2012-12-19 11:15:00,32.72,32.73,32.72,32.72,35400.0,22.0132,22.0199,22.0132,22.0132,35400.0
2012-12-19 11:20:00,32.73,32.74,32.7,32.74,104800.0,22.0199,22.0266,21.9997,22.0266,104800.0
2012-12-19 11:25:00,32.73,32.75,32.72,32.72,65100.0,22.0199,22.0333,22.0132,22.0132,65100.0
2012-12-19 11:30:00,32.73,32.75,32.72,32.74,72200.0,22.0199,22.0333,22.0132,22.0266,72200.0
2012-12-19 11:35:00,32.74,32.74,32.7,32.7,67200.0,22.0266,22.0266,21.9997,21.9997,67200.0
2012-12-19 11:40:00,32.71,32.72,32.7,32.71,52500.0,22.0064,22.0132,21.9997,22.0064,52500.0
2012-12-19 11:45:00,32.72,32.72,32.68,32.69,154700.0,22.0132,22.0132,21.9862,21.993,154700.0
2012-12-19 11:50:00,32.7,32.71,32.69,32.7,64400.0,21.9997,22.0064,21.993,21.9997,64400.0
2012-12-19 11:55:00,32.7,32.7,32.67,32.67,75000.0,21.9997,21.9997,21.9795,21.9795,75000.0
2012-12-19 12:00:00,32.67,32.69,32.66,32.66,61200.0,21.9795,21.993,21.9728,21.9728,61200.0
2012-12-19 12:05:00,32.66,32.68,32.64,32.67,123600.0,21.9728,21.9862,21.9593,21.9795,123600.0
2012-12-19 12:10:00,32.68,32.71,32.67,32.7,91200.0,21.9862,22.0064,21.9795,21.9997,91200.0
2012-12-19 12:15:00,32.69,32.71,32.68,32.68,55900.0,21.993,22.0064,21.9862,21.9862,55900.0
2012-12-19 12:20:00,32.68,32.69,32.66,32.68,70100.0,21.9862,21.993,21.9728,21.9862,70100.0
2012-12-19 12:25:00,32.68,32.74,32.68,32.72,61200.0,21.9862,22.0266,21.9862,22.0132,61200.0
2012-12-19 12:30:00,32.72,32.73,32.7,32.7,40500.0,22.0132,22.0199,21.9997,21.9997,40500.0
2012-12-19 12:35:00,32.7,32.74,32.7,32.74,63900.0,21.9997,22.0266,21.9997,22.0266,63900.0
2012-12-19 12:40:00,32.73,32.78,32.73,32.77,90500.0,22.0199,22.0535,22.0199,22.0468,90500.0
2012-12-19 12:45:00,32.77,32.79,32.74,32.75,54700.0,22.0468,22.0602,22.0266,22.0333,54700.0
2012-12-19 12:50:00,32.76,32.78,32.75,32.76,60700.0,22.0401,22.0535,22.0333,22.0401,60700.0
2012-12-19 12:55:00,32.76,32.76,32.73,32.73,28300.0,22.0401,22.0401,22.0199,22.0199,28300.0
2012-12-19 13:00:00,32.73,32.74,32.73,32.74,38100.0,22.0199,22.0266,22.0199,22.0266,38100.0
2012-12-19 13:05:00,32.74,32.76,32.74,32.75,47300.0,22.0266,22.0401,22.0266,22.0333,47300.0
2012-12-19 13:10:00,32.74,32.75,32.71,32.71,35900.0,22.0266,22.0333,22.0064,22.0064,35900.0
2012-12-19 13:15:00,32.71,32.72,32.68,32.68,62300.0,22.0064,22.0132,21.9862,21.9862,62300.0
2012-12-19 13:20:00,32.68,32.69,32.67,32.68,46300.0,21.9862,21.993,21.9795,21.9862,46300.0
2012-12-19 13:25:00,32.67,32.73,32.67,32.72,141400.0,21.9795,22.0199,21.9795,22.0132,141400.0
2012-12-19 13:30:00,32.71,32.75,32.71,32.74,54400.0,22.0064,22.0333,22.0064,22.0266,54400.0
2012-12-19 13:35:00,32.74,32.75,32.73,32.73,43500.0,22.0266,22.0333,22.0199,22.0199,43500.0
2012-12-19 13:40:00,32.73,32.73,32.72,32.73,34100.0,22.0199,22.0199,22.0132,22.0199,34100.0
2012-12-19 13:45:00,32.73,32.73,32.7,32.7,54100.0,22.0199,22.0199,21.9997,21.9997,54100.0
2012-12-19 13:50:00,32.71,32.71,32.7,32.7,51600.0,22.0064,22.0064,21.9997,21.9997,51600.0
2012-12-19 13:55:00,32.7,32.73,32.7,32.72,53900.0,21.9997,22.0199,21.9997,22.0132,53900.0
2012-12-19 14:00:00,32.72,32.73,32.67,32.69,118600.0,22.0132,22.0199,21.9795,21.993,118600.0
2012-12-19 14:05:00,32.69,32.71,32.68,32.71,66000.0,21.993,22.0064,21.9862,22.0064,66000.0
2012-12-19 14:10:00,32.71,32.72,32.7,32.7,53500.0,22.0064,22.0132,21.9997,21.9997,53500.0
2012-12-19 14:15:00,32.7,32.72,32.68,32.7,126900.0,21.9997,22.0132,21.9862,21.9997,126900.0
2012-12-19 14:20:00,32.7,32.71,32.69,32.69,55500.0,21.9997,22.0064,21.993,21.993,55500.0
2012-12-19 14:25:00,32.69,32.7,32.67,32.68,44300.0,21.993,21.9997,21.9795,21.9862,44300.0
2012-12-19 14:30:00,32.67,32.68,32.65,32.65,58200.0,21.9795,21.9862,21.9661,21.9661,58200.0
2012-12-19 14:35:00,32.65,32.66,32.65,32.65,30500.0,21.9661,21.9728,21.9661,21.9661,30500.0
2012-12-19 14:40:00,32.65,32.66,32.62,32.62,59300.0,21.9661,21.9728,21.9459,21.9459,59300.0
2012-12-19 14:45:00,32.62,32.62,32.6,32.61,66100.0,21.9459,21.9459,21.9324,21.9391,66100.0
2012-12-19 14:50:00,32.62,32.62,32.61,32.61,52700.0,21.9459,21.9459,21.9391,21.9391,52700.0
2012-12-19 14:55:00,32.62,32.63,32.61,32.62,93600.0,21.9459,21.9526,21.9391,21.9459,93600.0
2012-12-19 15:00:00,32.61,32.63,32.61,32.61,61500.0,21.9391,21.9526,21.9391,21.9391,61500.0
2012-12-19 15:05:00,32.61,32.65,32.61,32.63,231300.0,21.9391,21.9661,21.9391,21.9526,231300.0
2012-12-19 15:10:00,32.63,32.66,32.62,32.63,150000.0,21.9526,21.9728,21.9459,21.9526,150000.0
2012-12-19 15:15:00,32.63,32.66,32.62,32.63,86400.0,21.9526,21.9728,21.9459,21.9526,86400.0
2012-12-19 15:20:00,32.63,32.64,32.62,32.64,72500.0,21.9526,21.9593,21.9459,21.9593,72500.0
2012-12-19 15:25:00,32.64,32.65,32.63,32.65,69700.0,21.9593,21.9661,21.9526,21.9661,69700.0
2012-12-19 15:30:00,32.65,32.67,32.64,32.67,93500.0,21.9661,21.9795,21.9593,21.9795,93500.0
2012-12-19 15:35:00,32.67,32.7,32.64,32.65,302300.0,21.9795,21.9997,21.9593,21.9661,302300.0
2012-12-19 15:40:00,32.65,32.66,32.63,32.65,159900.0,21.9661,21.9728,21.9526,21.9661,159900.0
2012-12-19 15:45:00,32.64,32.65,32.56,32.56,297600.0,21.9593,21.9661,21.9055,21.9055,297600.0
2012-12-19 15:50:00,32.57,32.57,32.53,32.54,259500.0,21.9122,21.9122,21.8853,21.8921,259500.0
2012-12-19 15:55:00,32.54,32.59,32.53,32.56,480500.0,21.8921,21.9257,21.8853,21.9055,480500.0
2012-12-20 09:30:00,32.57,32.63,32.53,32.55,174600.0,21.9122,21.9526,21.8853,21.8988,174600.0
2012-12-20 09:35:00,32.55,32.56,32.51,32.51,61300.0,21.8988,21.9055,21.8719,21.8719,61300.0
2012-12-20 09:40:00,32.51,32.53,32.5,32.51,117100.0,21.8719,21.8853,21.8651,21.8719,117100.0
2012-12-20 09:45:00,32.51,32.51,32.44,32.45,138200.0,21.8719,21.8719,21.8248,21.8315,138200.0
2012-12-20 09:50:00,32.45,32.47,32.38,32.38,94900.0,21.8315,21.845,21.7844,21.7844,94900.0
2012-12-20 09:55:00,32.39,32.39,32.34,32.35,101600.0,21.7911,21.7911,21.7575,21.7642,101600.0
2012-12-20 10:00:00,32.35,32.42,32.34,32.41,98500.0,21.7642,21.8113,21.7575,21.8046,98500.0
2012-12-20 10:05:00,32.41,32.49,32.41,32.48,86700.0,21.8046,21.8584,21.8046,21.8517,86700.0
2012-12-20 10:10:00,32.47,32.54,32.46,32.51,113900.0,21.845,21.8921,21.8382,21.8719,113900.0
2012-12-20 10:15:00,32.51,32.54,32.5,32.52,93000.0,21.8719,21.8921,21.8651,21.8786,93000.0
2012-12-20 10:20:00,32.52,32.52,32.45,32.45,55500.0,21.8786,21.8786,21.8315,21.8315,55500.0
2012-12-20 10:25:00,32.45,32.48,32.44,32.45,63200.0,21.8315,21.8517,21.8248,21.8315,63200.0
2012-12-20 10:30:00,32.45,32.47,32.45,32.47,41900.0,21.8315,21.845,21.8315,21.845,41900.0
2012-12-20 10:35:00,32.47,32.54,32.46,32.54,66400.0,21.845,21.8921,21.8382,21.8921,66400.0
2012-12-20 10:40:00,32.54,32.57,32.53,32.57,62700.0,21.8921,21.9122,21.8853,21.9122,62700.0
2012-12-20 10:45:00,32.56,32.59,32.54,32.56,131300.0,21.9055,21.9257,21.8921,21.9055,131300.0
2012-12-20 10:50:00,32.57,32.57,32.51,32.51,61200.0,21.9122,21.9122,21.8719,21.8719,61200.0
2012-12-20 10:55:00,32.51,32.52,32.48,32.49,75100.0,21.8719,21.8786,21.8517,21.8584,75100.0
2012-12-20 11:00:00,32.48,32.51,32.46,32.51,77100.0,21.8517,21.8719,21.8382,21.8719,77100.0
2012-12-20 11:05:00,32.51,32.57,32.51,32.56,87500.0,21.8719,21.9122,21.8719,21.9055,87500.0
2012-12-20 11:10:00,32.56,32.59,32.56,32.57,54200.0,21.9055,21.9257,21.9055,21.9122,54200.0
2012-12-20 11:15:00,32.57,32.58,32.52,32.54,86300.0,21.9122,21.919,21.8786,21.8921,86300.0
2012-12-20 11:20:00,32.54,32.55,32.53,32.53,53900.0,21.8921,21.8988,21.8853,21.8853,53900.0
2012-12-20 11:25:00,32.53,32.54,32.45,32.46,91000.0,21.8853,21.8921,21.8315,21.8382,91000.0
2012-12-20 11:30:00,32.45,32.49,32.44,32.49,81800.0,21.8315,21.8584,21.8248,21.8584,81800.0
2012-12-20 11:35:00,32.48,32.52,32.48,32.51,64300.0,21.8517,21.8786,21.8517,21.8719,64300.0
2012-12-20 11:40:00,32.5,32.51,32.48,32.5,79300.0,21.8651,21.8719,21.8517,21.8651,79300.0
2012-12-20 11:45:00,32.5,32.52,32.49,32.51,65900.0,21.8651,21.8786,21.8584,21.8719,65900.0
2012-12-20 11:50:00,32.51,32.52,32.5,32.5,38800.0,21.8719,21.8786,21.8651,21.8651,38800.0
2012-12-20 11:55:00,32.5,32.51,32.48,32.48,43500.0,21.8651,21.8719,21.8517,21.8517,43500.0
2012-12-20 12:00:00,32.48,32.5,32.48,32.5,43500.0,21.8517,21.8651,21.8517,21.8651,43500.0
2012-12-20 12:05:00,32.5,32.51,32.49,32.51,39000.0,21.8651,21.8719,21.8584,21.8719,39000.0
2012-12-20 12:10:00,32.51,32.51,32.5,32.5,26200.0,21.8719,21.8719,21.8651,21.8651,26200.0
2012-12-20 12:15:00,32.51,32.51,32.48,32.49,70100.0,21.8719,21.8719,21.8517,21.8584,70100.0
2012-12-20 12:20:00,32.5,32.51,32.49,32.51,46800.0,21.8651,21.8719,21.8584,21.8719,46800.0
2012-12-20 12:25:00,32.51,32.56,32.5,32.56,135100.0,21.8719,21.9055,21.8651,21.9055,135100.0
2012-12-20 12:30:00,32.56,32.57,32.53,32.57,84500.0,21.9055,21.9122,21.8853,21.9122,84500.0
2012-12-20 12:35:00,32.57,32.6,32.56,32.59,42100.0,21.9122,21.9324,21.9055,21.9257,42100.0
2012-12-20 12:40:00,32.59,32.6,32.59,32.6,31400.0,21.9257,21.9324,21.9257,21.9324,31400.0
2012-12-20 12:45:00,32.6,32.61,32.59,32.6,38700.0,21.9324,21.9391,21.9257,21.9324,38700.0
2012-12-20 12:50:00,32.6,32.63,32.6,32.63,81300.0,21.9324,21.9526,21.9324,21.9526,81300.0
2012-12-20 12:55:00,32.63,32.63,32.58,32.59,71500.0,21.9526,21.9526,21.919,21.9257,71500.0
2012-12-20 13:00:00,32.59,32.59,32.55,32.55,38200.0,21.9257,21.9257,21.8988,21.8988,38200.0
2012-12-20 13:05:00,32.56,32.61,32.55,32.6,50400.0,21.9055,21.9391,21.8988,21.9324,50400.0
2012-12-20 13:10:00,32.6,32.62,32.57,32.61,69100.0,21.9324,21.9459,21.9122,21.9391,69100.0
2012-12-20 13:15:00,32.61,32.62,32.57,32.57,105900.0,21.9391,21.9459,21.9122,21.9122,105900.0
2012-12-20 13:20:00,32.57,32.58,32.52,32.54,139500.0,21.9122,21.919,21.8786,21.8921,139500.0
2012-12-20 13:25:00,32.55,32.59,32.54,32.56,67400.0,21.8988,21.9257,21.8921,21.9055,67400.0
2012-12-20 13:30:00,32.57,32.57,32.53,32.54,29400.0,21.9122,21.9122,21.8853,21.8921,29400.0
2012-12-20 13:35:00,32.54,32.59,32.54,32.56,64000.0,21.8921,21.9257,21.8921,21.9055,64000.0
2012-12-20 13:40:00,32.56,32.57,32.54,32.56,61200.0,21.9055,21.9122,21.8921,21.9055,61200.0
2012-12-20 13:45:00,32.55,32.62,32.55,32.6,94200.0,21.8988,21.9459,21.8988,21.9324,94200.0
2012-12-20 13:50:00,32.61,32.63,32.6,32.63,65000.0,21.9391,21.9526,21.9324,21.9526,65000.0
2012-12-20 13:55:00,32.63,32.63,32.6,32.6,53400.0,21.9526,21.9526,21.9324,21.9324,53400.0
2012-12-20 14:00:00,32.6,32.61,32.55,32.56,64000.0,21.9324,21.9391,21.8988,21.9055,64000.0
2012-12-20 14:05:00,32.56,32.57,32.54,32.54,33900.0,21.9055,21.9122,21.8921,21.8921,33900.0
2012-12-20 14:10:00,32.54,32.55,32.54,32.54,91200.0,21.8921,21.8988,21.8921,21.8921,91200.0
2012-12-20 14:15:00,32.54,32.55,32.51,32.52,87800.0,21.8921,21.8988,21.8719,21.8786,87800.0
2012-12-20 14:20:00,32.51,32.52,32.48,32.48,163200.0,21.8719,21.8786,21.8517,21.8517,163200.0
2012-12-20 14:25:00,32.48,32.48,32.47,32.48,40000.0,21.8517,21.8517,21.845,21.8517,40000.0
2012-12-20 14:30:00,32.48,32.5,32.47,32.5,94200.0,21.8517,21.8651,21.845,21.8651,94200.0
2012-12-20 14:35:00,32.49,32.5,32.47,32.5,104400.0,21.8584,21.8651,21.845,21.8651,104400.0
2012-12-20 14:40:00,32.5,32.5,32.49,32.5,40100.0,21.8651,21.8651,21.8584,21.8651,40100.0
2012-12-20 14:45:00,32.5,32.53,32.49,32.53,81600.0,21.8651,21.8853,21.8584,21.8853,81600.0
2012-12-20 14:50:00,32.52,32.53,32.5,32.52,75100.0,21.8786,21.8853,21.8651,21.8786,75100.0
2012-12-20 14:55:00,32.52,32.54,32.52,32.54,56800.0,21.8786,21.8921,21.8786,21.8921,56800.0
2012-12-20 15:00:00,32.53,32.54,32.51,32.51,70200.0,21.8853,21.8921,21.8719,21.8719,70200.0
2012-12-20 15:05:00,32.51,32.53,32.51,32.52,115600.0,21.8719,21.8853,21.8719,21.8786,115600.0
2012-12-20 15:10:00,32.52,32.54,32.51,32.52,83800.0,21.8786,21.8921,21.8719,21.8786,83800.0
2012-12-20 15:15:00,32.52,32.52,32.49,32.49,51500.0,21.8786,21.8786,21.8584,21.8584,51500.0
2012-12-20 15:20:00,32.49,32.51,32.48,32.49,93200.0,21.8584,21.8719,21.8517,21.8584,93200.0
2012-12-20 15:25:00,32.5,32.51,32.49,32.51,70600.0,21.8651,21.8719,21.8584,21.8719,70600.0
2012-12-20 15:30:00,32.51,32.53,32.5,32.52,55100.0,21.8719,21.8853,21.8651,21.8786,55100.0
2012-12-20 15:35:00,32.53,32.57,32.52,32.55,170200.0,21.8853,21.9122,21.8786,21.8988,170200.0
2012-12-20 15:40:00,32.55,32.6,32.53,32.53,176100.0,21.8988,21.9324,21.8853,21.8853,176100.0
2012-12-20 15:45:00,32.53,32.57,32.52,32.55,143800.0,21.8853,21.9122,21.8786,21.8988,143800.0
2012-12-20 15:50:00,32.55,32.55,32.49,32.49,154700.0,21.8988,21.8988,21.8584,21.8584,154700.0
2012-12-20 15:55:00,32.49,32.58,32.48,32.57,417100.0,21.8584,21.919,21.8517,21.9122,417100.0
2012-12-21 09:30:00,32.39,32.6,32.18,32.49,3043000.0,21.7911,21.9324,21.6499,21.8584,3043000.0
2012-12-21 09:35:00,32.48,32.52,32.41,32.48,151300.0,21.8517,21.8786,21.8046,21.8517,151300.0
2012-12-21 09:40:00,32.49,32.55,32.45,32.48,101300.0,21.8584,21.8988,21.8315,21.8517,101300.0
2012-12-21 09:45:00,32.48,32.5,32.46,32.49,133300.0,21.8517,21.8651,21.8382,21.8584,133300.0
2012-12-21 09:50:00,32.5,32.54,32.49,32.51,75900.0,21.8651,21.8921,21.8584,21.8719,75900.0
2012-12-21 09:55:00,32.51,32.51,32.48,32.5,69500.0,21.8719,21.8719,21.8517,21.8651,69500.0
2012-12-21 10:00:00,32.51,32.55,32.48,32.52,132900.0,21.8719,21.8988,21.8517,21.8786,132900.0
2012-12-21 10:05:00,32.52,32.54,32.49,32.49,76700.0,21.8786,21.8921,21.8584,21.8584,76700.0
2012-12-21 10:10:00,32.49,32.53,32.48,32.53,120000.0,21.8584,21.8853,21.8517,21.8853,120000.0
2012-12-21 10:15:00,32.54,32.59,32.53,32.59,93100.0,21.8921,21.9257,21.8853,21.9257,93100.0
2012-12-21 10:20:00,32.59,32.64,32.59,32.61,78600.0,21.9257,21.9593,21.9257,21.9391,78600.0
2012-12-21 10:25:00,32.61,32.62,32.57,32.59,87500.0,21.9391,21.9459,21.9122,21.9257,87500.0
2012-12-21 10:30:00,32.59,32.63,32.58,32.58,86300.0,21.9257,21.9526,21.919,21.919,86300.0
2012-12-21 10:35:00,32.58,32.6,32.56,32.57,126400.0,21.919,21.9324,21.9055,21.9122,126400.0
2012-12-21 10:40:00,32.57,32.57,32.52,32.55,175000.0,21.9122,21.9122,21.8786,21.8988,175000.0
2012-12-21 10:45:00,32.55,32.61,32.54,32.58,221200.0,21.8988,21.9391,21.8921,21.919,221200.0
2012-12-21 10:50:00,32.58,32.58,32.55,32.55,63200.0,21.919,21.919,21.8988,21.8988,63200.0
2012-12-21 10:55:00,32.56,32.56,32.5,32.5,73300.0,21.9055,21.9055,21.8651,21.8651,73300.0
2012-12-21 11:00:00,32.5,32.51,32.48,32.48,60300.0,21.8651,21.8719,21.8517,21.8517,60300.0
2012-12-21 11:05:00,32.48,32.49,32.45,32.46,104600.0,21.8517,21.8584,21.8315,21.8382,104600.0
2012-12-21 11:10:00,32.46,32.52,32.46,32.5,61700.0,21.8382,21.8786,21.8382,21.8651,61700.0
2012-12-21 11:15:00,32.51,32.51,32.48,32.48,79500.0,21.8719,21.8719,21.8517,21.8517,79500.0
2012-12-21 11:20:00,32.48,32.53,32.48,32.52,50400.0,21.8517,21.8853,21.8517,21.8786,50400.0
2012-12-21 11:25:00,32.51,32.56,32.51,32.51,61500.0,21.8719,21.9055,21.8719,21.8719,61500.0
2012-12-21 11:30:00,32.51,32.51,32.45,32.47,135600.0,21.8719,21.8719,21.8315,21.845,135600.0
2012-12-21 11:35:00,32.46,32.48,32.38,32.38,61800.0,21.8382,21.8517,21.7844,21.7844,61800.0
2012-12-21 11:40:00,32.38,32.44,32.37,32.42,124200.0,21.7844,21.8248,21.7777,21.8113,124200.0
2012-12-21 11:45:00,32.41,32.42,32.39,32.41,46400.0,21.8046,21.8113,21.7911,21.8046,46400.0
2012-12-21 11:50:00,32.41,32.48,32.41,32.43,46300.0,21.8046,21.8517,21.8046,21.818,46300.0
2012-12-21 11:55:00,32.43,32.45,32.42,32.45,31100.0,21.818,21.8315,21.8113,21.8315,31100.0
2012-12-21 12:00:00,32.46,32.47,32.34,32.35,90600.0,21.8382,21.845,21.7575,21.7642,90600.0
2012-12-21 12:05:00,32.35,32.38,32.34,32.34,66500.0,21.7642,21.7844,21.7575,21.7575,66500.0
2012-12-21 12:10:00,32.35,32.38,32.35,32.37,109900.0,21.7642,21.7844,21.7642,21.7777,109900.0
2012-12-21 12:15:00,32.37,32.41,32.35,32.41,39800.0,21.7777,21.8046,21.7642,21.8046,39800.0
2012-12-21 12:20:00,32.41,32.41,32.4,32.4,43100.0,21.8046,21.8046,21.7979,21.7979,43100.0
2012-12-21 12:25:00,32.41,32.41,32.4,32.4,22200.0,21.8046,21.8046,21.7979,21.7979,22200.0
2012-12-21 12:30:00,32.4,32.42,32.4,32.42,53400.0,21.7979,21.8113,21.7979,21.8113,53400.0
2012-12-21 12:35:00,32.43,32.45,32.41,32.41,78800.0,21.818,21.8315,21.8046,21.8046,78800.0
2012-12-21 12:40:00,32.41,32.42,32.4,32.4,41000.0,21.8046,21.8113,21.7979,21.7979,41000.0
2012-12-21 12:45:00,32.4,32.43,32.38,32.4,42700.0,21.7979,21.818,21.7844,21.7979,42700.0
2012-12-21 12:50:00,32.41,32.45,32.4,32.42,71300.0,21.8046,21.8315,21.7979,21.8113,71300.0
2012-12-21 12:55:00,32.42,32.46,32.41,32.44,41200.0,21.8113,21.8382,21.8046,21.8248,41200.0
2012-12-21 13:00:00,32.44,32.48,32.44,32.45,44100.0,21.8248,21.8517,21.8248,21.8315,44100.0
2012-12-21 13:05:00,32.45,32.47,32.44,32.45,43300.0,21.8315,21.845,21.8248,21.8315,43300.0
2012-12-21 13:10:00,32.44,32.45,32.41,32.41,29800.0,21.8248,21.8315,21.8046,21.8046,29800.0
2012-12-21 13:15:00,32.41,32.42,32.39,32.39,44300.0,21.8046,21.8113,21.7911,21.7911,44300.0
2012-12-21 13:20:00,32.4,32.43,32.39,32.41,25700.0,21.7979,21.818,21.7911,21.8046,25700.0
2012-12-21 13:25:00,32.41,32.45,32.4,32.45,77000.0,21.8046,21.8315,21.7979,21.8315,77000.0
2012-12-21 13:30:00,32.45,32.46,32.39,32.39,46900.0,21.8315,21.8382,21.7911,21.7911,46900.0
2012-12-21 13:35:00,32.4,32.45,32.39,32.44,38200.0,21.7979,21.8315,21.7911,21.8248,38200.0
2012-12-21 13:40:00,32.44,32.49,32.44,32.48,69200.0,21.8248,21.8584,21.8248,21.8517,69200.0
2012-12-21 13:45:00,32.48,32.49,32.46,32.47,30000.0,21.8517,21.8584,21.8382,21.845,30000.0
2012-12-21 13:50:00,32.46,32.47,32.45,32.45,29700.0,21.8382,21.845,21.8315,21.8315,29700.0
2012-12-21 13:55:00,32.45,32.48,32.45,32.48,61800.0,21.8315,21.8517,21.8315,21.8517,61800.0
2012-12-21 14:00:00,32.49,32.55,32.48,32.54,75100.0,21.8584,21.8988,21.8517,21.8921,75100.0
2012-12-21 14:05:00,32.53,32.54,32.5,32.52,49000.0,21.8853,21.8921,21.8651,21.8786,49000.0
2012-12-21 14:10:00,32.51,32.52,32.48,32.49,48400.0,21.8719,21.8786,21.8517,21.8584,48400.0
2012-12-21 14:15:00,32.5,32.51,32.48,32.48,73700.0,21.8651,21.8719,21.8517,21.8517,73700.0
2012-12-21 14:20:00,32.48,32.49,32.45,32.45,49800.0,21.8517,21.8584,21.8315,21.8315,49800.0
2012-12-21 14:25:00,32.45,32.49,32.44,32.44,100100.0,21.8315,21.8584,21.8248,21.8248,100100.0
2012-12-21 14:30:00,32.44,32.47,32.44,32.47,42800.0,21.8248,21.845,21.8248,21.845,42800.0
2012-12-21 14:35:00,32.47,32.48,32.45,32.45,50300.0,21.845,21.8517,21.8315,21.8315,50300.0
2012-12-21 14:40:00,32.45,32.46,32.41,32.45,88800.0,21.8315,21.8382,21.8046,21.8315,88800.0
2012-12-21 14:45:00,32.44,32.47,32.41,32.46,77300.0,21.8248,21.845,21.8046,21.8382,77300.0
2012-12-21 14:50:00,32.47,32.49,32.46,32.48,56900.0,21.845,21.8584,21.8382,21.8517,56900.0
2012-12-21 14:55:00,32.48,32.49,32.47,32.48,50600.0,21.8517,21.8584,21.845,21.8517,50600.0
2012-12-21 15:00:00,32.47,32.51,32.47,32.51,53800.0,21.845,21.8719,21.845,21.8719,53800.0
2012-12-21 15:05:00,32.51,32.51,32.49,32.5,59000.0,21.8719,21.8719,21.8584,21.8651,59000.0
2012-12-21 15:10:00,32.49,32.5,32.48,32.49,47100.0,21.8584,21.8651,21.8517,21.8584,47100.0
2012-12-21 15:15:00,32.48,32.55,32.48,32.55,59600.0,21.8517,21.8988,21.8517,21.8988,59600.0
2012-12-21 15:20:00,32.55,32.55,32.51,32.52,66700.0,21.8988,21.8988,21.8719,21.8786,66700.0
2012-12-21 15:25:00,32.51,32.54,32.51,32.54,84700.0,21.8719,21.8921,21.8719,21.8921,84700.0
2012-12-21 15:30:00,32.54,32.58,32.53,32.55,89000.0,21.8921,21.919,21.8853,21.8988,89000.0
2012-12-21 15:35:00,32.55,32.61,32.55,32.57,125200.0,21.8988,21.9391,21.8988,21.9122,125200.0
2012-12-21 15:40:00,32.56,32.59,32.54,32.58,172200.0,21.9055,21.9257,21.8921,21.919,172200.0
2012-12-21 15:45:00,32.58,32.6,32.51,32.52,199600.0,21.919,21.9324,21.8719,21.8786,199600.0
2012-12-21 15:50:00,32.52,32.55,32.51,32.55,211400.0,21.8786,21.8988,21.8719,21.8988,211400.0
2012-12-21 15:55:00,32.55,32.55,32.53,32.55,605100.0,21.8988,21.8988,21.8853,21.8988,605100.0
2012-12-24 09:30:00,32.42,32.55,32.42,32.51,125900.0,21.8113,21.8988,21.8113,21.8719,125900.0
2012-12-24 09:35:00,32.5,32.51,32.42,32.42,68100.0,21.8651,21.8719,21.8113,21.8113,68100.0
2012-12-24 09:40:00,32.42,32.45,32.42,32.44,28300.0,21.8113,21.8315,21.8113,21.8248,28300.0
2012-12-24 09:45:00,32.45,32.47,32.42,32.45,43800.0,21.8315,21.845,21.8113,21.8315,43800.0
2012-12-24 09:50:00,32.45,32.46,32.42,32.43,42700.0,21.8315,21.8382,21.8113,21.818,42700.0
2012-12-24 09:55:00,32.44,32.46,32.42,32.43,46200.0,21.8248,21.8382,21.8113,21.818,46200.0
2012-12-24 10:00:00,32.42,32.44,32.39,32.4,79300.0,21.8113,21.8248,21.7911,21.7979,79300.0
2012-12-24 10:05:00,32.39,32.41,32.38,32.4,65000.0,21.7911,21.8046,21.7844,21.7979,65000.0
2012-12-24 10:10:00,32.41,32.46,32.4,32.43,82100.0,21.8046,21.8382,21.7979,21.818,82100.0
2012-12-24 10:15:00,32.44,32.44,32.38,32.43,61000.0,21.8248,21.8248,21.7844,21.818,61000.0
2012-12-24 10:20:00,32.42,32.46,32.41,32.42,41700.0,21.8113,21.8382,21.8046,21.8113,41700.0
2012-12-24 10:25:00,32.43,32.45,32.42,32.44,25200.0,21.818,21.8315,21.8113,21.8248,25200.0
2012-12-24 10:30:00,32.45,32.48,32.44,32.45,40000.0,21.8315,21.8517,21.8248,21.8315,40000.0
2012-12-24 10:35:00,32.44,32.45,32.41,32.41,60100.0,21.8248,21.8315,21.8046,21.8046,60100.0
2012-12-24 10:40:00,32.41,32.42,32.38,32.38,33000.0,21.8046,21.8113,21.7844,21.7844,33000.0
2012-12-24 10:45:00,32.39,32.41,32.37,32.37,61400.0,21.7911,21.8046,21.7777,21.7777,61400.0
2012-12-24 10:50:00,32.37,32.38,32.35,32.35,58400.0,21.7777,21.7844,21.7642,21.7642,58400.0
2012-12-24 10:55:00,32.36,32.36,32.32,32.32,51400.0,21.771,21.771,21.744,21.744,51400.0
2012-12-24 11:00:00,32.32,32.36,32.32,32.35,37200.0,21.744,21.771,21.744,21.7642,37200.0
2012-12-24 11:05:00,32.36,32.38,32.35,32.36,61500.0,21.771,21.7844,21.7642,21.771,61500.0
2012-12-24 11:10:00,32.36,32.37,32.35,32.36,54500.0,21.771,21.7777,21.7642,21.771,54500.0
2012-12-24 11:15:00,32.35,32.39,32.35,32.38,76800.0,21.7642,21.7911,21.7642,21.7844,76800.0
2012-12-24 11:20:00,32.38,32.41,32.38,32.41,41500.0,21.7844,21.8046,21.7844,21.8046,41500.0
2012-12-24 11:25:00,32.4,32.41,32.34,32.34,60300.0,21.7979,21.8046,21.7575,21.7575,60300.0
2012-12-24 11:30:00,32.34,32.37,32.34,32.37,37400.0,21.7575,21.7777,21.7575,21.7777,37400.0
2012-12-24 11:35:00,32.38,32.38,32.37,32.38,27500.0,21.7844,21.7844,21.7777,21.7844,27500.0
2012-12-24 11:40:00,32.38,32.38,32.36,32.38,38600.0,21.7844,21.7844,21.771,21.7844,38600.0
2012-12-24 11:45:00,32.38,32.38,32.35,32.37,41300.0,21.7844,21.7844,21.7642,21.7777,41300.0
2012-12-24 11:50:00,32.37,32.38,32.35,32.36,37100.0,21.7777,21.7844,21.7642,21.771,37100.0
2012-12-24 11:55:00,32.37,32.39,32.36,32.39,46000.0,21.7777,21.7911,21.771,21.7911,46000.0
2012-12-24 12:00:00,32.39,32.39,32.38,32.38,23800.0,21.7911,21.7911,21.7844,21.7844,23800.0
2012-12-24 12:05:00,32.39,32.39,32.36,32.36,56500.0,21.7911,21.7911,21.771,21.771,56500.0
2012-12-24 12:10:00,32.36,32.42,32.36,32.39,102100.0,21.771,21.8113,21.771,21.7911,102100.0
2012-12-24 12:15:00,32.38,32.41,32.37,32.37,53900.0,21.7844,21.8046,21.7777,21.7777,53900.0
2012-12-24 12:20:00,32.38,32.38,32.36,32.36,36400.0,21.7844,21.7844,21.771,21.771,36400.0
2012-12-24 12:25:00,32.36,32.37,32.35,32.35,47100.0,21.771,21.7777,21.7642,21.7642,47100.0
2012-12-24 12:30:00,32.35,32.42,32.35,32.41,70100.0,21.7642,21.8113,21.7642,21.8046,70100.0
2012-12-24 12:35:00,32.4,32.41,32.39,32.39,75300.0,21.7979,21.8046,21.7911,21.7911,75300.0
2012-12-24 12:40:00,32.4,32.44,32.39,32.41,86900.0,21.7979,21.8248,21.7911,21.8046,86900.0
2012-12-24 12:45:00,32.41,32.44,32.4,32.44,101300.0,21.8046,21.8248,21.7979,21.8248,101300.0
2012-12-24 12:50:00,32.43,32.45,32.42,32.45,83200.0,21.818,21.8315,21.8113,21.8315,83200.0
2012-12-24 12:55:00,32.44,32.49,32.44,32.45,190200.0,21.8248,21.8584,21.8248,21.8315,190200.0
2012-12-26 09:30:00,32.48,32.5,32.4,32.41,107600.0,21.8517,21.8651,21.7979,21.8046,107600.0
2012-12-26 09:35:00,32.41,32.41,32.36,32.38,54100.0,21.8046,21.8046,21.771,21.7844,54100.0
2012-12-26 09:40:00,32.38,32.4,32.31,32.33,58300.0,21.7844,21.7979,21.7373,21.7508,58300.0
2012-12-26 09:45:00,32.32,32.35,32.29,32.29,90200.0,21.744,21.7642,21.7239,21.7239,90200.0
2012-12-26 09:50:00,32.29,32.3,32.26,32.26,90800.0,21.7239,21.7306,21.7037,21.7037,90800.0
2012-12-26 09:55:00,32.27,32.28,32.25,32.27,56800.0,21.7104,21.7171,21.6969,21.7104,56800.0
2012-12-26 10:00:00,32.28,32.31,32.27,32.27,66000.0,21.7171,21.7373,21.7104,21.7104,66000.0
2012-12-26 10:05:00,32.28,32.35,32.28,32.34,52600.0,21.7171,21.7642,21.7171,21.7575,52600.0
2012-12-26 10:10:00,32.34,32.4,32.34,32.39,34100.0,21.7575,21.7979,21.7575,21.7911,34100.0
2012-12-26 10:15:00,32.4,32.4,32.31,32.34,65700.0,21.7979,21.7979,21.7373,21.7575,65700.0
2012-12-26 10:20:00,32.34,32.36,32.3,32.3,41400.0,21.7575,21.771,21.7306,21.7306,41400.0
2012-12-26 10:25:00,32.3,32.31,32.28,32.29,33700.0,21.7306,21.7373,21.7171,21.7239,33700.0
2012-12-26 10:30:00,32.3,32.3,32.26,32.28,43900.0,21.7306,21.7306,21.7037,21.7171,43900.0
2012-12-26 10:35:00,32.29,32.29,32.26,32.26,31900.0,21.7239,21.7239,21.7037,21.7037,31900.0
2012-12-26 10:40:00,32.26,32.32,32.26,32.32,56300.0,21.7037,21.744,21.7037,21.744,56300.0
2012-12-26 10:45:00,32.31,32.37,32.31,32.36,48400.0,21.7373,21.7777,21.7373,21.771,48400.0
2012-12-26 10:50:00,32.37,32.38,32.35,32.36,119300.0,21.7777,21.7844,21.7642,21.771,119300.0
2012-12-26 10:55:00,32.35,32.38,32.35,32.35,42700.0,21.7642,21.7844,21.7642,21.7642,42700.0
2012-12-26 11:00:00,32.35,32.37,32.3,32.3,101900.0,21.7642,21.7777,21.7306,21.7306,101900.0
2012-12-26 11:05:00,32.3,32.31,32.27,32.27,49000.0,21.7306,21.7373,21.7104,21.7104,49000.0
2012-12-26 11:10:00,32.27,32.3,32.25,32.29,56900.0,21.7104,21.7306,21.6969,21.7239,56900.0
2012-12-26 11:15:00,32.29,32.3,32.28,32.29,42700.0,21.7239,21.7306,21.7171,21.7239,42700.0
2012-12-26 11:20:00,32.29,32.3,32.28,32.29,45400.0,21.7239,21.7306,21.7171,21.7239,45400.0
2012-12-26 11:25:00,32.3,32.3,32.25,32.25,59600.0,21.7306,21.7306,21.6969,21.6969,59600.0
2012-12-26 11:30:00,32.25,32.28,32.23,32.26,87600.0,21.6969,21.7171,21.6835,21.7037,87600.0
2012-12-26 11:35:00,32.26,32.26,32.2,32.21,47600.0,21.7037,21.7037,21.6633,21.67,47600.0
2012-12-26 11:40:00,32.21,32.24,32.21,32.24,46200.0,21.67,21.6902,21.67,21.6902,46200.0
2012-12-26 11:45:00,32.23,32.24,32.23,32.24,18300.0,21.6835,21.6902,21.6835,21.6902,18300.0
2012-12-26 11:50:00,32.23,32.25,32.23,32.24,61500.0,21.6835,21.6969,21.6835,21.6902,61500.0
2012-12-26 11:55:00,32.24,32.29,32.23,32.28,69100.0,21.6902,21.7239,21.6835,21.7171,69100.0
2012-12-26 12:00:00,32.28,32.3,32.25,32.26,27900.0,21.7171,21.7306,21.6969,21.7037,27900.0
2012-12-26 12:05:00,32.25,32.26,32.21,32.21,44900.0,21.6969,21.7037,21.67,21.67,44900.0
2012-12-26 12:10:00,32.21,32.26,32.21,32.23,52100.0,21.67,21.7037,21.67,21.6835,52100.0
2012-12-26 12:15:00,32.24,32.25,32.21,32.25,25600.0,21.6902,21.6969,21.67,21.6969,25600.0
2012-12-26 12:20:00,32.25,32.27,32.24,32.27,37500.0,21.6969,21.7104,21.6902,21.7104,37500.0
2012-12-26 12:25:00,32.27,32.28,32.25,32.26,33100.0,21.7104,21.7171,21.6969,21.7037,33100.0
2012-12-26 12:30:00,32.26,32.29,32.24,32.27,55200.0,21.7037,21.7239,21.6902,21.7104,55200.0
2012-12-26 12:35:00,32.27,32.27,32.25,32.25,22300.0,21.7104,21.7104,21.6969,21.6969,22300.0
2012-12-26 12:40:00,32.24,32.25,32.21,32.21,24500.0,21.6902,21.6969,21.67,21.67,24500.0
2012-12-26 12:45:00,32.21,32.26,32.21,32.26,30800.0,21.67,21.7037,21.67,21.7037,30800.0
2012-12-26 12:50:00,32.26,32.29,32.26,32.29,25800.0,21.7037,21.7239,21.7037,21.7239,25800.0
2012-12-26 12:55:00,32.29,32.35,32.28,32.34,69100.0,21.7239,21.7642,21.7171,21.7575,69100.0
2012-12-26 13:00:00,32.33,32.35,32.32,32.35,31600.0,21.7508,21.7642,21.744,21.7642,31600.0
2012-12-26 13:05:00,32.34,32.35,32.33,32.34,25700.0,21.7575,21.7642,21.7508,21.7575,25700.0
2012-12-26 13:10:00,32.35,32.35,32.32,32.34,17500.0,21.7642,21.7642,21.744,21.7575,17500.0
2012-12-26 13:15:00,32.35,32.36,32.33,32.34,42200.0,21.7642,21.771,21.7508,21.7575,42200.0
2012-12-26 13:20:00,32.35,32.35,32.33,32.33,13300.0,21.7642,21.7642,21.7508,21.7508,13300.0
2012-12-26 13:25:00,32.34,32.36,32.33,32.35,35900.0,21.7575,21.771,21.7508,21.7642,35900.0
2012-12-26 13:30:00,32.34,32.35,32.32,32.33,32600.0,21.7575,21.7642,21.744,21.7508,32600.0
2012-12-26 13:35:00,32.34,32.36,32.34,32.35,31700.0,21.7575,21.771,21.7575,21.7642,31700.0
2012-12-26 13:40:00,32.35,32.37,32.34,32.36,43700.0,21.7642,21.7777,21.7575,21.771,43700.0
2012-12-26 13:45:00,32.36,32.37,32.34,32.35,21800.0,21.771,21.7777,21.7575,21.7642,21800.0
2012-12-26 13:50:00,32.34,32.35,32.31,32.32,42200.0,21.7575,21.7642,21.7373,21.744,42200.0
2012-12-26 13:55:00,32.32,32.34,32.31,32.33,16900.0,21.744,21.7575,21.7373,21.7508,16900.0
2012-12-26 14:00:00,32.33,32.4,32.33,32.37,43800.0,21.7508,21.7979,21.7508,21.7777,43800.0
2012-12-26 14:05:00,32.38,32.39,32.37,32.37,24400.0,21.7844,21.7911,21.7777,21.7777,24400.0
2012-12-26 14:10:00,32.38,32.39,32.36,32.39,23400.0,21.7844,21.7911,21.771,21.7911,23400.0
2012-12-26 14:15:00,32.38,32.41,32.38,32.41,43700.0,21.7844,21.8046,21.7844,21.8046,43700.0
2012-12-26 14:20:00,32.41,32.41,32.39,32.4,50400.0,21.8046,21.8046,21.7911,21.7979,50400.0
2012-12-26 14:25:00,32.4,32.41,32.39,32.4,23400.0,21.7979,21.8046,21.7911,21.7979,23400.0
2012-12-26 14:30:00,32.4,32.41,32.37,32.38,31100.0,21.7979,21.8046,21.7777,21.7844,31100.0
2012-12-26 14:35:00,32.37,32.41,32.37,32.41,38800.0,21.7777,21.8046,21.7777,21.8046,38800.0
2012-12-26 14:40:00,32.41,32.41,32.38,32.38,24900.0,21.8046,21.8046,21.7844,21.7844,24900.0
2012-12-26 14:45:00,32.38,32.4,32.37,32.39,34100.0,21.7844,21.7979,21.7777,21.7911,34100.0
2012-12-26 14:50:00,32.4,32.46,32.39,32.45,72200.0,21.7979,21.8382,21.7911,21.8315,72200.0
2012-12-26 14:55:00,32.45,32.49,32.45,32.45,43000.0,21.8315,21.8584,21.8315,21.8315,43000.0
2012-12-26 15:00:00,32.45,32.46,32.4,32.41,34600.0,21.8315,21.8382,21.7979,21.8046,34600.0
2012-12-26 15:05:00,32.41,32.41,32.39,32.39,30200.0,21.8046,21.8046,21.7911,21.7911,30200.0
2012-12-26 15:10:00,32.39,32.41,32.39,32.4,29500.0,21.7911,21.8046,21.7911,21.7979,29500.0
2012-12-26 15:15:00,32.4,32.4,32.37,32.37,60600.0,21.7979,21.7979,21.7777,21.7777,60600.0
2012-12-26 15:20:00,32.38,32.38,32.35,32.36,51400.0,21.7844,21.7844,21.7642,21.771,51400.0
2012-12-26 15:25:00,32.35,32.4,32.35,32.39,56400.0,21.7642,21.7979,21.7642,21.7911,56400.0
2012-12-26 15:30:00,32.38,32.39,32.36,32.36,58200.0,21.7844,21.7911,21.771,21.771,58200.0
2012-12-26 15:35:00,32.36,32.37,32.34,32.35,50500.0,21.771,21.7777,21.7575,21.7642,50500.0
2012-12-26 15:40:00,32.34,32.35,32.32,32.32,46000.0,21.7575,21.7642,21.744,21.744,46000.0
2012-12-26 15:45:00,32.32,32.36,32.31,32.36,89800.0,21.744,21.771,21.7373,21.771,89800.0
2012-12-26 15:50:00,32.36,32.36,32.32,32.35,108700.0,21.771,21.771,21.744,21.7642,108700.0
2012-12-26 15:55:00,32.34,32.35,32.31,32.34,159900.0,21.7575,21.7642,21.7373,21.7575,159900.0
2012-12-27 09:30:00,32.28,32.33,32.25,32.3,152100.0,21.7171,21.7508,21.6969,21.7306,152100.0
2012-12-27 09:35:00,32.3,32.32,32.27,32.31,67500.0,21.7306,21.744,21.7104,21.7373,67500.0
2012-12-27 09:40:00,32.3,32.35,32.3,32.32,77900.0,21.7306,21.7642,21.7306,21.744,77900.0
2012-12-27 09:45:00,32.32,32.33,32.29,32.31,35900.0,21.744,21.7508,21.7239,21.7373,35900.0
2012-12-27 09:50:00,32.32,32.32,32.24,32.25,53100.0,21.744,21.744,21.6902,21.6969,53100.0
2012-12-27 09:55:00,32.25,32.26,32.22,32.22,69000.0,21.6969,21.7037,21.6768,21.6768,69000.0
2012-12-27 10:00:00,32.22,32.23,32.17,32.19,78100.0,21.6768,21.6835,21.6431,21.6566,78100.0
2012-12-27 10:05:00,32.19,32.2,32.14,32.15,112300.0,21.6566,21.6633,21.6229,21.6297,112300.0
2012-12-27 10:10:00,32.14,32.18,32.13,32.14,93100.0,21.6229,21.6499,21.6162,21.6229,93100.0
2012-12-27 10:15:00,32.14,32.14,32.01,32.01,142000.0,21.6229,21.6229,21.5355,21.5355,142000.0
2012-12-27 10:20:00,32.02,32.03,31.96,32.0,191000.0,21.5422,21.5489,21.5018,21.5288,191000.0
2012-12-27 10:25:00,32.0,32.0,31.96,31.99,63000.0,21.5288,21.5288,21.5018,21.522,63000.0
2012-12-27 10:30:00,31.99,32.0,31.94,31.99,92500.0,21.522,21.5288,21.4884,21.522,92500.0
2012-12-27 10:35:00,31.99,32.0,31.98,31.99,48300.0,21.522,21.5288,21.5153,21.522,48300.0
2012-12-27 10:40:00,32.0,32.02,31.98,32.02,88900.0,21.5288,21.5422,21.5153,21.5422,88900.0
2012-12-27 10:45:00,32.02,32.06,32.0,32.04,78000.0,21.5422,21.5691,21.5288,21.5557,78000.0
2012-12-27 10:50:00,32.05,32.07,32.03,32.05,83300.0,21.5624,21.5758,21.5489,21.5624,83300.0
2012-12-27 10:55:00,32.06,32.08,32.03,32.06,61100.0,21.5691,21.5826,21.5489,21.5691,61100.0
2012-12-27 11:00:00,32.07,32.08,32.03,32.03,66300.0,21.5758,21.5826,21.5489,21.5489,66300.0
2012-12-27 11:05:00,32.03,32.04,32.01,32.04,74400.0,21.5489,21.5557,21.5355,21.5557,74400.0
2012-12-27 11:10:00,32.04,32.04,31.95,31.98,128100.0,21.5557,21.5557,21.4951,21.5153,128100.0
2012-12-27 11:15:00,31.98,31.98,31.96,31.97,34900.0,21.5153,21.5153,21.5018,21.5086,34900.0
2012-12-27 11:20:00,31.98,32.01,31.97,31.99,45300.0,21.5153,21.5355,21.5086,21.522,45300.0
2012-12-27 11:25:00,31.99,32.03,31.97,31.99,63000.0,21.522,21.5489,21.5086,21.522,63000.0
2012-12-27 11:30:00,31.99,32.04,31.97,32.04,112100.0,21.522,21.5557,21.5086,21.5557,112100.0
2012-12-27 11:35:00,32.04,32.04,31.99,31.99,76500.0,21.5557,21.5557,21.522,21.522,76500.0
2012-12-27 11:40:00,31.99,32.03,31.99,32.03,35500.0,21.522,21.5489,21.522,21.5489,35500.0
2012-12-27 11:45:00,32.02,32.02,31.99,32.0,59000.0,21.5422,21.5422,21.522,21.5288,59000.0
2012-12-27 11:50:00,32.01,32.02,31.99,31.99,37400.0,21.5355,21.5422,21.522,21.522,37400.0
2012-12-27 11:55:00,31.99,32.02,31.98,32.01,50700.0,21.522,21.5422,21.5153,21.5355,50700.0
2012-12-27 12:00:00,32.02,32.02,31.96,31.97,55500.0,21.5422,21.5422,21.5018,21.5086,55500.0
2012-12-27 12:05:00,31.97,31.97,31.95,31.96,85800.0,21.5086,21.5086,21.4951,21.5018,85800.0
2012-12-27 12:10:00,31.96,31.99,31.95,31.98,52100.0,21.5018,21.522,21.4951,21.5153,52100.0
2012-12-27 12:15:00,31.99,31.99,31.95,31.96,50600.0,21.522,21.522,21.4951,21.5018,50600.0
2012-12-27 12:20:00,31.96,31.97,31.93,31.95,78100.0,21.5018,21.5086,21.4817,21.4951,78100.0
2012-12-27 12:25:00,31.95,31.96,31.94,31.96,49000.0,21.4951,21.5018,21.4884,21.5018,49000.0
2012-12-27 12:30:00,31.96,31.96,31.88,31.9,137600.0,21.5018,21.5018,21.448,21.4615,137600.0
2012-12-27 12:35:00,31.9,31.92,31.87,31.9,85800.0,21.4615,21.4749,21.4413,21.4615,85800.0
2012-12-27 12:40:00,31.9,31.91,31.87,31.88,47900.0,21.4615,21.4682,21.4413,21.448,47900.0
2012-12-27 12:45:00,31.88,31.9,31.85,31.88,60400.0,21.448,21.4615,21.4278,21.448,60400.0
2012-12-27 12:50:00,31.88,31.94,31.87,31.94,59300.0,21.448,21.4884,21.4413,21.4884,59300.0
2012-12-27 12:55:00,31.93,31.96,31.92,31.96,58000.0,21.4817,21.5018,21.4749,21.5018,58000.0
2012-12-27 13:00:00,31.96,32.01,31.96,31.98,54800.0,21.5018,21.5355,21.5018,21.5153,54800.0
2012-12-27 13:05:00,31.98,31.98,31.94,31.95,64900.0,21.5153,21.5153,21.4884,21.4951,64900.0
2012-12-27 13:10:00,31.95,31.97,31.93,31.94,81700.0,21.4951,21.5086,21.4817,21.4884,81700.0
2012-12-27 13:15:00,31.95,31.97,31.95,31.97,27800.0,21.4951,21.5086,21.4951,21.5086,27800.0
2012-12-27 13:20:00,31.97,31.97,31.9,31.92,71500.0,21.5086,21.5086,21.4615,21.4749,71500.0
2012-12-27 13:25:00,31.93,31.93,31.89,31.9,39100.0,21.4817,21.4817,21.4547,21.4615,39100.0
2012-12-27 13:30:00,31.9,31.92,31.89,31.9,49800.0,21.4615,21.4749,21.4547,21.4615,49800.0
2012-12-27 13:35:00,31.89,31.94,31.89,31.92,63400.0,21.4547,21.4884,21.4547,21.4749,63400.0
2012-12-27 13:40:00,31.92,31.95,31.92,31.93,69700.0,21.4749,21.4951,21.4749,21.4817,69700.0
2012-12-27 13:45:00,31.92,31.94,31.91,31.93,67200.0,21.4749,21.4884,21.4682,21.4817,67200.0
2012-12-27 13:50:00,31.93,31.95,31.92,31.93,78200.0,21.4817,21.4951,21.4749,21.4817,78200.0
2012-12-27 13:55:00,31.93,31.96,31.93,31.95,95300.0,21.4817,21.5018,21.4817,21.4951,95300.0
2012-12-27 14:00:00,31.94,31.97,31.94,31.96,78700.0,21.4884,21.5086,21.4884,21.5018,78700.0
2012-12-27 14:05:00,31.95,31.96,31.94,31.94,31400.0,21.4951,21.5018,21.4884,21.4884,31400.0
2012-12-27 14:10:00,31.94,31.96,31.94,31.95,25600.0,21.4884,21.5018,21.4884,21.4951,25600.0
2012-12-27 14:15:00,31.96,31.99,31.93,31.99,47200.0,21.5018,21.522,21.4817,21.522,47200.0
2012-12-27 14:20:00,31.98,31.99,31.96,31.97,33700.0,21.5153,21.522,21.5018,21.5086,33700.0
2012-12-27 14:25:00,31.96,31.97,31.95,31.95,42500.0,21.5018,21.5086,21.4951,21.4951,42500.0
2012-12-27 14:30:00,31.95,31.96,31.93,31.93,41200.0,21.4951,21.5018,21.4817,21.4817,41200.0
2012-12-27 14:35:00,31.94,31.97,31.93,31.97,78400.0,21.4884,21.5086,21.4817,21.5086,78400.0
2012-12-27 14:40:00,31.97,32.01,31.96,32.01,62800.0,21.5086,21.5355,21.5018,21.5355,62800.0
2012-12-27 14:45:00,32.02,32.16,32.02,32.09,163700.0,21.5422,21.6364,21.5422,21.5893,163700.0
2012-12-27 14:50:00,32.09,32.13,32.05,32.07,70000.0,21.5893,21.6162,21.5624,21.5758,70000.0
2012-12-27 14:55:00,32.07,32.12,32.05,32.1,162400.0,21.5758,21.6095,21.5624,21.596,162400.0
2012-12-27 15:00:00,32.09,32.13,32.07,32.09,67000.0,21.5893,21.6162,21.5758,21.5893,67000.0
2012-12-27 15:05:00,32.09,32.14,32.09,32.13,79000.0,21.5893,21.6229,21.5893,21.6162,79000.0
2012-12-27 15:10:00,32.13,32.13,32.09,32.09,40100.0,21.6162,21.6162,21.5893,21.5893,40100.0
2012-12-27 15:15:00,32.09,32.1,32.07,32.09,74300.0,21.5893,21.596,21.5758,21.5893,74300.0
2012-12-27 15:20:00,32.1,32.18,32.09,32.16,132900.0,21.596,21.6499,21.5893,21.6364,132900.0
2012-12-27 15:25:00,32.16,32.17,32.13,32.13,81000.0,21.6364,21.6431,21.6162,21.6162,81000.0
2012-12-27 15:30:00,32.13,32.17,32.13,32.16,97200.0,21.6162,21.6431,21.6162,21.6364,97200.0
2012-12-27 15:35:00,32.16,32.17,32.13,32.15,137000.0,21.6364,21.6431,21.6162,21.6297,137000.0
2012-12-27 15:40:00,32.15,32.2,32.15,32.17,132600.0,21.6297,21.6633,21.6297,21.6431,132600.0
2012-12-27 15:45:00,32.18,32.19,32.14,32.15,141300.0,21.6499,21.6566,21.6229,21.6297,141300.0
2012-12-27 15:50:00,32.14,32.15,32.11,32.12,278100.0,21.6229,21.6297,21.6028,21.6095,278100.0
2012-12-27 15:55:00,32.13,32.19,32.12,32.14,325000.0,21.6162,21.6566,21.6095,21.6229,325000.0
2012-12-28 09:30:00,31.93,32.13,31.93,32.04,150400.0,21.4817,21.6162,21.4817,21.5557,150400.0
2012-12-28 09:35:00,32.03,32.1,32.02,32.1,56100.0,21.5489,21.596,21.5422,21.596,56100.0
2012-12-28 09:40:00,32.09,32.12,32.04,32.06,48500.0,21.5893,21.6095,21.5557,21.5691,48500.0
2012-12-28 09:45:00,32.06,32.06,32.02,32.06,47900.0,21.5691,21.5691,21.5422,21.5691,47900.0
2012-12-28 09:50:00,32.05,32.09,32.05,32.07,69100.0,21.5624,21.5893,21.5624,21.5758,69100.0
2012-12-28 09:55:00,32.07,32.07,32.02,32.06,54700.0,21.5758,21.5758,21.5422,21.5691,54700.0
2012-12-28 10:00:00,32.06,32.1,32.04,32.09,64400.0,21.5691,21.596,21.5557,21.5893,64400.0
2012-12-28 10:05:00,32.1,32.14,32.06,32.07,94800.0,21.596,21.6229,21.5691,21.5758,94800.0
2012-12-28 10:10:00,32.09,32.11,32.02,32.05,76600.0,21.5893,21.6028,21.5422,21.5624,76600.0
2012-12-28 10:15:00,32.05,32.11,32.05,32.11,58100.0,21.5624,21.6028,21.5624,21.6028,58100.0
2012-12-28 10:20:00,32.1,32.13,32.09,32.11,74400.0,21.596,21.6162,21.5893,21.6028,74400.0
2012-12-28 10:25:00,32.11,32.11,32.05,32.07,85100.0,21.6028,21.6028,21.5624,21.5758,85100.0
2012-12-28 10:30:00,32.07,32.17,32.05,32.16,118500.0,21.5758,21.6431,21.5624,21.6364,118500.0
2012-12-28 10:35:00,32.16,32.16,32.09,32.1,48400.0,21.6364,21.6364,21.5893,21.596,48400.0
2012-12-28 10:40:00,32.09,32.18,32.08,32.15,84600.0,21.5893,21.6499,21.5826,21.6297,84600.0
2012-12-28 10:45:00,32.16,32.25,32.16,32.22,131100.0,21.6364,21.6969,21.6364,21.6768,131100.0
2012-12-28 10:50:00,32.21,32.24,32.21,32.22,55400.0,21.67,21.6902,21.67,21.6768,55400.0
2012-12-28 10:55:00,32.22,32.23,32.2,32.21,70300.0,21.6768,21.6835,21.6633,21.67,70300.0
2012-12-28 11:00:00,32.2,32.23,32.14,32.14,127700.0,21.6633,21.6835,21.6229,21.6229,127700.0
2012-12-28 11:05:00,32.14,32.17,32.11,32.13,64700.0,21.6229,21.6431,21.6028,21.6162,64700.0
2012-12-28 11:10:00,32.14,32.14,32.09,32.12,60100.0,21.6229,21.6229,21.5893,21.6095,60100.0
2012-12-28 11:15:00,32.11,32.16,32.11,32.16,57000.0,21.6028,21.6364,21.6028,21.6364,57000.0
2012-12-28 11:20:00,32.16,32.16,32.12,32.12,46000.0,21.6364,21.6364,21.6095,21.6095,46000.0
2012-12-28 11:25:00,32.13,32.13,32.1,32.11,36100.0,21.6162,21.6162,21.596,21.6028,36100.0
2012-12-28 11:30:00,32.11,32.14,32.08,32.08,73900.0,21.6028,21.6229,21.5826,21.5826,73900.0
2012-12-28 11:35:00,32.08,32.11,32.07,32.11,31300.0,21.5826,21.6028,21.5758,21.6028,31300.0
2012-12-28 11:40:00,32.11,32.14,32.11,32.13,96900.0,21.6028,21.6229,21.6028,21.6162,96900.0
2012-12-28 11:45:00,32.12,32.15,32.11,32.13,72700.0,21.6095,21.6297,21.6028,21.6162,72700.0
2012-12-28 11:50:00,32.13,32.15,32.12,32.14,73100.0,21.6162,21.6297,21.6095,21.6229,73100.0
2012-12-28 11:55:00,32.14,32.14,32.11,32.12,46300.0,21.6229,21.6229,21.6028,21.6095,46300.0
2012-12-28 12:00:00,32.12,32.14,32.11,32.13,53500.0,21.6095,21.6229,21.6028,21.6162,53500.0
2012-12-28 12:05:00,32.13,32.14,32.12,32.13,39900.0,21.6162,21.6229,21.6095,21.6162,39900.0
2012-12-28 12:10:00,32.13,32.16,32.12,32.15,128100.0,21.6162,21.6364,21.6095,21.6297,128100.0
2012-12-28 12:15:00,32.16,32.16,32.12,32.14,60900.0,21.6364,21.6364,21.6095,21.6229,60900.0
2012-12-28 12:20:00,32.14,32.16,32.12,32.13,44300.0,21.6229,21.6364,21.6095,21.6162,44300.0
2012-12-28 12:25:00,32.12,32.14,32.12,32.14,25000.0,21.6095,21.6229,21.6095,21.6229,25000.0
2012-12-28 12:30:00,32.13,32.15,32.13,32.14,32600.0,21.6162,21.6297,21.6162,21.6229,32600.0
2012-12-28 12:35:00,32.14,32.15,32.1,32.11,83100.0,21.6229,21.6297,21.596,21.6028,83100.0
2012-12-28 12:40:00,32.11,32.12,32.1,32.11,50900.0,21.6028,21.6095,21.596,21.6028,50900.0
2012-12-28 12:45:00,32.11,32.13,32.1,32.13,24100.0,21.6028,21.6162,21.596,21.6162,24100.0
2012-12-28 12:50:00,32.13,32.13,32.1,32.1,39100.0,21.6162,21.6162,21.596,21.596,39100.0
2012-12-28 12:55:00,32.1,32.11,32.07,32.07,43400.0,21.596,21.6028,21.5758,21.5758,43400.0
2012-12-28 13:00:00,32.08,32.11,32.06,32.08,53600.0,21.5826,21.6028,21.5691,21.5826,53600.0
2012-12-28 13:05:00,32.08,32.09,32.06,32.07,22700.0,21.5826,21.5893,21.5691,21.5758,22700.0
2012-12-28 13:10:00,32.07,32.09,32.06,32.07,30500.0,21.5758,21.5893,21.5691,21.5758,30500.0
2012-12-28 13:15:00,32.08,32.09,32.06,32.09,38000.0,21.5826,21.5893,21.5691,21.5893,38000.0
2012-12-28 13:20:00,32.08,32.09,32.06,32.08,51100.0,21.5826,21.5893,21.5691,21.5826,51100.0
2012-12-28 13:25:00,32.08,32.1,32.07,32.09,33300.0,21.5826,21.596,21.5758,21.5893,33300.0
2012-12-28 13:30:00,32.09,32.11,32.09,32.1,35400.0,21.5893,21.6028,21.5893,21.596,35400.0
2012-12-28 13:35:00,32.1,32.13,32.1,32.13,28000.0,21.596,21.6162,21.596,21.6162,28000.0
2012-12-28 13:40:00,32.13,32.14,32.12,32.14,21400.0,21.6162,21.6229,21.6095,21.6229,21400.0
2012-12-28 13:45:00,32.13,32.14,32.1,32.1,49200.0,21.6162,21.6229,21.596,21.596,49200.0
2012-12-28 13:50:00,32.11,32.12,32.1,32.12,20900.0,21.6028,21.6095,21.596,21.6095,20900.0
2012-12-28 13:55:00,32.12,32.12,32.09,32.1,51000.0,21.6095,21.6095,21.5893,21.596,51000.0
2012-12-28 14:00:00,32.1,32.1,32.09,32.09,13600.0,21.596,21.596,21.5893,21.5893,13600.0
2012-12-28 14:05:00,32.09,32.1,32.05,32.06,41000.0,21.5893,21.596,21.5624,21.5691,41000.0
2012-12-28 14:10:00,32.07,32.07,32.02,32.04,53100.0,21.5758,21.5758,21.5422,21.5557,53100.0
2012-12-28 14:15:00,32.04,32.07,32.04,32.07,31800.0,21.5557,21.5758,21.5557,21.5758,31800.0
2012-12-28 14:20:00,32.06,32.09,32.06,32.09,30700.0,21.5691,21.5893,21.5691,21.5893,30700.0
2012-12-28 14:25:00,32.08,32.09,32.05,32.05,35400.0,21.5826,21.5893,21.5624,21.5624,35400.0
2012-12-28 14:30:00,32.05,32.06,32.03,32.03,18800.0,21.5624,21.5691,21.5489,21.5489,18800.0
2012-12-28 14:35:00,32.03,32.05,32.03,32.03,29800.0,21.5489,21.5624,21.5489,21.5489,29800.0
2012-12-28 14:40:00,32.03,32.07,32.03,32.07,36800.0,21.5489,21.5758,21.5489,21.5758,36800.0
2012-12-28 14:45:00,32.07,32.07,32.05,32.05,25000.0,21.5758,21.5758,21.5624,21.5624,25000.0
2012-12-28 14:50:00,32.05,32.06,32.03,32.05,69700.0,21.5624,21.5691,21.5489,21.5624,69700.0
2012-12-28 14:55:00,32.05,32.05,32.01,32.01,44300.0,21.5624,21.5624,21.5355,21.5355,44300.0
2012-12-28 15:00:00,32.02,32.04,32.02,32.04,38700.0,21.5422,21.5557,21.5422,21.5557,38700.0
2012-12-28 15:05:00,32.04,32.04,32.02,32.04,53000.0,21.5557,21.5557,21.5422,21.5557,53000.0
2012-12-28 15:10:00,32.04,32.04,32.0,32.02,59700.0,21.5557,21.5557,21.5288,21.5422,59700.0
2012-12-28 15:15:00,32.02,32.06,32.02,32.05,64500.0,21.5422,21.5691,21.5422,21.5624,64500.0
2012-12-28 15:20:00,32.05,32.07,32.04,32.05,59300.0,21.5624,21.5758,21.5557,21.5624,59300.0
2012-12-28 15:25:00,32.06,32.08,32.05,32.05,43500.0,21.5691,21.5826,21.5624,21.5624,43500.0
2012-12-28 15:30:00,32.06,32.06,32.05,32.05,67800.0,21.5691,21.5691,21.5624,21.5624,67800.0
2012-12-28 15:35:00,32.05,32.07,31.91,31.97,304000.0,21.5624,21.5758,21.4682,21.5086,304000.0
2012-12-28 15:40:00,31.97,31.99,31.94,31.94,187500.0,21.5086,21.522,21.4884,21.4884,187500.0
2012-12-28 15:45:00,31.94,31.96,31.88,31.92,219200.0,21.4884,21.5018,21.448,21.4749,219200.0
2012-12-28 15:50:00,31.92,31.94,31.87,31.92,203400.0,21.4749,21.4884,21.4413,21.4749,203400.0
2012-12-28 15:55:00,31.92,31.95,31.89,31.91,580500.0,21.4749,21.4951,21.4547,21.4682,580500.0
2012-12-31 09:30:00,32.41,32.41,32.25,32.31,632300.0,21.8046,21.8046,21.6969,21.7373,632300.0
2012-12-31 09:35:00,32.31,32.51,32.28,32.51,464700.0,21.7373,21.8719,21.7171,21.8719,464700.0
2012-12-31 09:40:00,32.51,32.61,32.45,32.6,367100.0,21.8719,21.9391,21.8315,21.9324,367100.0
2012-12-31 09:45:00,32.61,32.65,32.57,32.58,372800.0,21.9391,21.9661,21.9122,21.919,372800.0
2012-12-31 09:50:00,32.58,32.65,32.53,32.63,243800.0,21.919,21.9661,21.8853,21.9526,243800.0
2012-12-31 09:55:00,32.63,32.7,32.63,32.69,202000.0,21.9526,21.9997,21.9526,21.993,202000.0
2012-12-31 10:00:00,32.7,32.73,32.68,32.69,221400.0,21.9997,22.0199,21.9862,21.993,221400.0
2012-12-31 10:05:00,32.7,32.7,32.58,32.58,216400.0,21.9997,21.9997,21.919,21.919,216400.0
2012-12-31 10:10:00,32.58,32.61,32.54,32.54,157600.0,21.919,21.9391,21.8921,21.8921,157600.0
2012-12-31 10:15:00,32.54,32.54,32.4,32.41,277700.0,21.8921,21.8921,21.7979,21.8046,277700.0
2012-12-31 10:20:00,32.41,32.44,32.32,32.34,274000.0,21.8046,21.8248,21.744,21.7575,274000.0
2012-12-31 10:25:00,32.34,32.46,32.33,32.36,234500.0,21.7575,21.8382,21.7508,21.771,234500.0
2012-12-31 10:30:00,32.35,32.48,32.34,32.47,215400.0,21.7642,21.8517,21.7575,21.845,215400.0
2012-12-31 10:35:00,32.46,32.49,32.41,32.46,140200.0,21.8382,21.8584,21.8046,21.8382,140200.0
2012-12-31 10:40:00,32.46,32.49,32.41,32.43,112800.0,21.8382,21.8584,21.8046,21.818,112800.0
2012-12-31 10:45:00,32.42,32.44,32.38,32.4,143800.0,21.8113,21.8248,21.7844,21.7979,143800.0
2012-12-31 10:50:00,32.39,32.43,32.34,32.42,130300.0,21.7911,21.818,21.7575,21.8113,130300.0
2012-12-31 10:55:00,32.43,32.45,32.36,32.36,71200.0,21.818,21.8315,21.771,21.771,71200.0
2012-12-31 11:00:00,32.36,32.48,32.36,32.47,138700.0,21.771,21.8517,21.771,21.845,138700.0
2012-12-31 11:05:00,32.47,32.47,32.36,32.36,83100.0,21.845,21.845,21.771,21.771,83100.0
2012-12-31 11:10:00,32.36,32.43,32.36,32.42,97900.0,21.771,21.818,21.771,21.8113,97900.0
2012-12-31 11:15:00,32.42,32.44,32.37,32.37,77200.0,21.8113,21.8248,21.7777,21.7777,77200.0
2012-12-31 11:20:00,32.37,32.4,32.32,32.32,97400.0,21.7777,21.7979,21.744,21.744,97400.0
2012-12-31 11:25:00,32.32,32.34,32.28,32.3,126800.0,21.744,21.7575,21.7171,21.7306,126800.0
2012-12-31 11:30:00,32.29,32.34,32.29,32.32,123700.0,21.7239,21.7575,21.7239,21.744,123700.0
2012-12-31 11:35:00,32.32,32.35,32.3,32.32,125100.0,21.744,21.7642,21.7306,21.744,125100.0
2012-12-31 11:40:00,32.32,32.32,32.26,32.27,124800.0,21.744,21.744,21.7037,21.7104,124800.0
2012-12-31 11:45:00,32.27,32.28,32.23,32.26,154700.0,21.7104,21.7171,21.6835,21.7037,154700.0
2012-12-31 11:50:00,32.26,32.26,32.23,32.24,105000.0,21.7037,21.7037,21.6835,21.6902,105000.0
2012-12-31 11:55:00,32.24,32.27,32.23,32.27,78600.0,21.6902,21.7104,21.6835,21.7104,78600.0
2012-12-31 12:00:00,32.26,32.32,32.26,32.31,99600.0,21.7037,21.744,21.7037,21.7373,99600.0
2012-12-31 12:05:00,32.32,32.32,32.27,32.27,73100.0,21.744,21.744,21.7104,21.7104,73100.0
2012-12-31 12:10:00,32.26,32.26,32.22,32.23,88000.0,21.7037,21.7037,21.6768,21.6835,88000.0
2012-12-31 12:15:00,32.23,32.23,32.19,32.19,106300.0,21.6835,21.6835,21.6566,21.6566,106300.0
2012-12-31 12:20:00,32.19,32.2,32.17,32.18,92000.0,21.6566,21.6633,21.6431,21.6499,92000.0
2012-12-31 12:25:00,32.18,32.22,32.17,32.19,98600.0,21.6499,21.6768,21.6431,21.6566,98600.0
2012-12-31 12:30:00,32.2,32.21,32.18,32.2,92500.0,21.6633,21.67,21.6499,21.6633,92500.0
2012-12-31 12:35:00,32.19,32.25,32.19,32.25,64400.0,21.6566,21.6969,21.6566,21.6969,64400.0
2012-12-31 12:40:00,32.25,32.38,32.25,32.34,121400.0,21.6969,21.7844,21.6969,21.7575,121400.0
2012-12-31 12:45:00,32.34,32.44,32.34,32.41,87600.0,21.7575,21.8248,21.7575,21.8046,87600.0
2012-12-31 12:50:00,32.41,32.42,32.32,32.33,62600.0,21.8046,21.8113,21.744,21.7508,62600.0
2012-12-31 12:55:00,32.33,32.33,32.22,32.26,153600.0,21.7508,21.7508,21.6768,21.7037,153600.0
2012-12-31 13:00:00,32.26,32.3,32.26,32.28,58400.0,21.7037,21.7306,21.7037,21.7171,58400.0
2012-12-31 13:05:00,32.29,32.29,32.22,32.29,106700.0,21.7239,21.7239,21.6768,21.7239,106700.0
2012-12-31 13:10:00,32.29,32.39,32.29,32.39,101000.0,21.7239,21.7911,21.7239,21.7911,101000.0
2012-12-31 13:15:00,32.39,32.42,32.33,32.35,91600.0,21.7911,21.8113,21.7508,21.7642,91600.0
2012-12-31 13:20:00,32.34,32.39,32.31,32.36,80300.0,21.7575,21.7911,21.7373,21.771,80300.0
2012-12-31 13:25:00,32.37,32.38,32.32,32.32,53900.0,21.7777,21.7844,21.744,21.744,53900.0
2012-12-31 13:30:00,32.32,32.34,32.3,32.31,60700.0,21.744,21.7575,21.7306,21.7373,60700.0
2012-12-31 13:35:00,32.32,32.34,32.31,32.33,94000.0,21.744,21.7575,21.7373,21.7508,94000.0
2012-12-31 13:40:00,32.33,32.36,32.28,32.29,59700.0,21.7508,21.771,21.7171,21.7239,59700.0
2012-12-31 13:45:00,32.29,32.4,32.24,32.26,169200.0,21.7239,21.7979,21.6902,21.7037,169200.0
2012-12-31 13:50:00,32.26,32.27,32.22,32.26,48800.0,21.7037,21.7104,21.6768,21.7037,48800.0
2012-12-31 13:55:00,32.25,32.31,32.23,32.28,75000.0,21.6969,21.7373,21.6835,21.7171,75000.0
2012-12-31 14:00:00,32.28,32.3,32.25,32.28,42200.0,21.7171,21.7306,21.6969,21.7171,42200.0
2012-12-31 14:05:00,32.28,32.3,32.25,32.29,76400.0,21.7171,21.7306,21.6969,21.7239,76400.0
2012-12-31 14:10:00,32.3,32.31,32.26,32.27,47500.0,21.7306,21.7373,21.7037,21.7104,47500.0
2012-12-31 14:15:00,32.27,32.3,32.26,32.27,58900.0,21.7104,21.7306,21.7037,21.7104,58900.0
2012-12-31 14:20:00,32.28,32.32,32.27,32.32,110000.0,21.7171,21.744,21.7104,21.744,110000.0
2012-12-31 14:25:00,32.31,32.34,32.3,32.33,60700.0,21.7373,21.7575,21.7306,21.7508,60700.0
2012-12-31 14:30:00,32.32,32.37,32.32,32.37,97300.0,21.744,21.7777,21.744,21.7777,97300.0
2012-12-31 14:35:00,32.37,32.37,32.32,32.34,60200.0,21.7777,21.7777,21.744,21.7575,60200.0
2012-12-31 14:40:00,32.35,32.41,32.32,32.4,107700.0,21.7642,21.8046,21.744,21.7979,107700.0
2012-12-31 14:45:00,32.4,32.46,32.38,32.45,89700.0,21.7979,21.8382,21.7844,21.8315,89700.0
2012-12-31 14:50:00,32.44,32.47,32.4,32.44,80700.0,21.8248,21.845,21.7979,21.8248,80700.0
2012-12-31 14:55:00,32.44,32.5,32.42,32.47,88800.0,21.8248,21.8651,21.8113,21.845,88800.0
2012-12-31 15:00:00,32.48,32.53,32.47,32.5,148600.0,21.8517,21.8853,21.845,21.8651,148600.0
2012-12-31 15:05:00,32.49,32.51,32.46,32.49,105400.0,21.8584,21.8719,21.8382,21.8584,105400.0
2012-12-31 15:10:00,32.5,32.5,32.45,32.46,238400.0,21.8651,21.8651,21.8315,21.8382,238400.0
2012-12-31 15:15:00,32.47,32.5,32.43,32.45,133200.0,21.845,21.8651,21.818,21.8315,133200.0
2012-12-31 15:20:00,32.46,32.48,32.45,32.45,102000.0,21.8382,21.8517,21.8315,21.8315,102000.0
2012-12-31 15:25:00,32.45,32.47,32.37,32.42,201700.0,21.8315,21.845,21.7777,21.8113,201700.0
2012-12-31 15:30:00,32.42,32.49,32.42,32.48,128800.0,21.8113,21.8584,21.8113,21.8517,128800.0
2012-12-31 15:35:00,32.48,32.52,32.48,32.52,117800.0,21.8517,21.8786,21.8517,21.8786,117800.0
2012-12-31 15:40:00,32.52,32.53,32.48,32.51,144000.0,21.8786,21.8853,21.8517,21.8719,144000.0
2012-12-31 15:45:00,32.5,32.58,32.49,32.58,245000.0,21.8651,21.919,21.8584,21.919,245000.0
2012-12-31 15:50:00,32.58,32.64,32.57,32.58,326400.0,21.919,21.9593,21.9122,21.919,326400.0
2012-12-31 15:55:00,32.58,32.62,32.53,32.62,622200.0,21.919,21.9459,21.8853,21.9459,622200.0
2013-01-02 09:30:00,32.88,32.88,32.63,32.67,357800.0,22.3575,22.3575,22.1875,22.2147,357800.0
2013-01-02 09:35:00,32.67,32.76,32.66,32.74,309800.0,22.2147,22.2759,22.2079,22.2623,309800.0
2013-01-02 09:40:00,32.74,32.75,32.66,32.67,177000.0,22.2623,22.2691,22.2079,22.2147,177000.0
2013-01-02 09:45:00,32.67,32.73,32.66,32.69,222700.0,22.2147,22.2555,22.2079,22.2283,222700.0
2013-01-02 09:50:00,32.69,32.77,32.68,32.76,210500.0,22.2283,22.2827,22.2215,22.2759,210500.0
2013-01-02 09:55:00,32.77,32.77,32.71,32.73,139400.0,22.2827,22.2827,22.2419,22.2555,139400.0
2013-01-02 10:00:00,32.74,32.76,32.69,32.69,196900.0,22.2623,22.2759,22.2283,22.2283,196900.0
2013-01-02 10:05:00,32.69,32.72,32.68,32.69,114900.0,22.2283,22.2487,22.2215,22.2283,114900.0
2013-01-02 10:10:00,32.7,32.76,32.69,32.75,164000.0,22.2351,22.2759,22.2283,22.2691,164000.0
2013-01-02 10:15:00,32.75,32.77,32.72,32.73,129300.0,22.2691,22.2827,22.2487,22.2555,129300.0
2013-01-02 10:20:00,32.73,32.76,32.7,32.71,237800.0,22.2555,22.2759,22.2351,22.2419,237800.0
2013-01-02 10:25:00,32.72,32.75,32.7,32.74,105900.0,22.2487,22.2691,22.2351,22.2623,105900.0
2013-01-02 10:30:00,32.75,32.75,32.69,32.7,147300.0,22.2691,22.2691,22.2283,22.2351,147300.0
2013-01-02 10:35:00,32.7,32.71,32.65,32.66,105500.0,22.2351,22.2419,22.2011,22.2079,105500.0
2013-01-02 10:40:00,32.66,32.73,32.65,32.7,161300.0,22.2079,22.2555,22.2011,22.2351,161300.0
2013-01-02 10:45:00,32.69,32.74,32.69,32.72,183300.0,22.2283,22.2623,22.2283,22.2487,183300.0
2013-01-02 10:50:00,32.71,32.75,32.69,32.73,229800.0,22.2419,22.2691,22.2283,22.2555,229800.0
2013-01-02 10:55:00,32.73,32.77,32.72,32.74,112400.0,22.2555,22.2827,22.2487,22.2623,112400.0
2013-01-02 11:00:00,32.75,32.77,32.72,32.72,143700.0,22.2691,22.2827,22.2487,22.2487,143700.0
2013-01-02 11:05:00,32.71,32.74,32.68,32.7,161100.0,22.2419,22.2623,22.2215,22.2351,161100.0
2013-01-02 11:10:00,32.7,32.73,32.69,32.71,116500.0,22.2351,22.2555,22.2283,22.2419,116500.0
2013-01-02 11:15:00,32.71,32.72,32.66,32.68,113800.0,22.2419,22.2487,22.2079,22.2215,113800.0
2013-01-02 11:20:00,32.68,32.7,32.66,32.68,116800.0,22.2215,22.2351,22.2079,22.2215,116800.0
2013-01-02 11:25:00,32.68,32.69,32.65,32.66,123000.0,22.2215,22.2283,22.2011,22.2079,123000.0
2013-01-02 11:30:00,32.66,32.68,32.63,32.65,146800.0,22.2079,22.2215,22.1875,22.2011,146800.0
2013-01-02 11:35:00,32.64,32.66,32.61,32.61,75400.0,22.1943,22.2079,22.1739,22.1739,75400.0
2013-01-02 11:40:00,32.62,32.62,32.6,32.62,92000.0,22.1807,22.1807,22.1671,22.1807,92000.0
2013-01-02 11:45:00,32.61,32.65,32.61,32.63,135000.0,22.1739,22.2011,22.1739,22.1875,135000.0
2013-01-02 11:50:00,32.64,32.66,32.63,32.64,64400.0,22.1943,22.2079,22.1875,22.1943,64400.0
2013-01-02 11:55:00,32.65,32.65,32.61,32.61,67200.0,22.2011,22.2011,22.1739,22.1739,67200.0
2013-01-02 12:00:00,32.61,32.66,32.61,32.66,77500.0,22.1739,22.2079,22.1739,22.2079,77500.0
2013-01-02 12:05:00,32.66,32.66,32.63,32.63,54200.0,22.2079,22.2079,22.1875,22.1875,54200.0
2013-01-02 12:10:00,32.64,32.66,32.62,32.64,89100.0,22.1943,22.2079,22.1807,22.1943,89100.0
2013-01-02 12:15:00,32.64,32.66,32.63,32.65,52400.0,22.1943,22.2079,22.1875,22.2011,52400.0
2013-01-02 12:20:00,32.65,32.66,32.63,32.63,108700.0,22.2011,22.2079,22.1875,22.1875,108700.0
2013-01-02 12:25:00,32.63,32.65,32.62,32.65,64600.0,22.1875,22.2011,22.1807,22.2011,64600.0
2013-01-02 12:30:00,32.65,32.66,32.63,32.63,58400.0,22.2011,22.2079,22.1875,22.1875,58400.0
2013-01-02 12:35:00,32.63,32.64,32.61,32.62,645500.0,22.1875,22.1943,22.1739,22.1807,645500.0
2013-01-02 12:40:00,32.63,32.67,32.62,32.63,146700.0,22.1875,22.2147,22.1807,22.1875,146700.0
2013-01-02 12:45:00,32.63,32.64,32.62,32.62,49700.0,22.1875,22.1943,22.1807,22.1807,49700.0
2013-01-02 12:50:00,32.63,32.63,32.62,32.62,46100.0,22.1875,22.1875,22.1807,22.1807,46100.0
2013-01-02 12:55:00,32.62,32.63,32.62,32.62,58500.0,22.1807,22.1875,22.1807,22.1807,58500.0
2013-01-02 13:00:00,32.63,32.65,32.62,32.63,94700.0,22.1875,22.2011,22.1807,22.1875,94700.0
2013-01-02 13:05:00,32.63,32.67,32.63,32.66,71400.0,22.1875,22.2147,22.1875,22.2079,71400.0
2013-01-02 13:10:00,32.66,32.67,32.64,32.67,135700.0,22.2079,22.2147,22.1943,22.2147,135700.0
2013-01-02 13:15:00,32.67,32.7,32.66,32.69,55600.0,22.2147,22.2351,22.2079,22.2283,55600.0
2013-01-02 13:20:00,32.7,32.7,32.66,32.66,74300.0,22.2351,22.2351,22.2079,22.2079,74300.0
2013-01-02 13:25:00,32.66,32.67,32.63,32.65,89700.0,22.2079,22.2147,22.1875,22.2011,89700.0
2013-01-02 13:30:00,32.64,32.66,32.63,32.64,57200.0,22.1943,22.2079,22.1875,22.1943,57200.0
2013-01-02 13:35:00,32.65,32.66,32.62,32.65,144700.0,22.2011,22.2079,22.1807,22.2011,144700.0
2013-01-02 13:40:00,32.64,32.65,32.62,32.63,98100.0,22.1943,22.2011,22.1807,22.1875,98100.0
2013-01-02 13:45:00,32.63,32.64,32.61,32.62,66600.0,22.1875,22.1943,22.1739,22.1807,66600.0
2013-01-02 13:50:00,32.62,32.63,32.61,32.62,63400.0,22.1807,22.1875,22.1739,22.1807,63400.0
2013-01-02 13:55:00,32.63,32.64,32.62,32.64,68600.0,22.1875,22.1943,22.1807,22.1943,68600.0
2013-01-02 14:00:00,32.64,32.67,32.63,32.64,75200.0,22.1943,22.2147,22.1875,22.1943,75200.0
2013-01-02 14:05:00,32.63,32.64,32.6,32.63,81600.0,22.1875,22.1943,22.1671,22.1875,81600.0
2013-01-02 14:10:00,32.62,32.66,32.62,32.65,100400.0,22.1807,22.2079,22.1807,22.2011,100400.0
2013-01-02 14:15:00,32.65,32.69,32.64,32.67,123900.0,22.2011,22.2283,22.1943,22.2147,123900.0
2013-01-02 14:20:00,32.67,32.69,32.67,32.68,57300.0,22.2147,22.2283,22.2147,22.2215,57300.0
2013-01-02 14:25:00,32.69,32.69,32.67,32.67,77000.0,22.2283,22.2283,22.2147,22.2147,77000.0
2013-01-02 14:30:00,32.68,32.68,32.64,32.65,65700.0,22.2215,22.2215,22.1943,22.2011,65700.0
2013-01-02 14:35:00,32.65,32.65,32.62,32.62,55200.0,22.2011,22.2011,22.1807,22.1807,55200.0
2013-01-02 14:40:00,32.62,32.63,32.6,32.6,62100.0,22.1807,22.1875,22.1671,22.1671,62100.0
2013-01-02 14:45:00,32.61,32.62,32.6,32.62,93000.0,22.1739,22.1807,22.1671,22.1807,93000.0
2013-01-02 14:50:00,32.62,32.62,32.61,32.61,98600.0,22.1807,22.1807,22.1739,22.1739,98600.0
2013-01-02 14:55:00,32.61,32.63,32.61,32.62,71400.0,22.1739,22.1875,22.1739,22.1807,71400.0
2013-01-02 15:00:00,32.63,32.66,32.62,32.64,110700.0,22.1875,22.2079,22.1807,22.1943,110700.0
2013-01-02 15:05:00,32.65,32.65,32.61,32.61,166700.0,22.2011,22.2011,22.1739,22.1739,166700.0
2013-01-02 15:10:00,32.62,32.62,32.54,32.55,246800.0,22.1807,22.1807,22.1263,22.1331,246800.0
2013-01-02 15:15:00,32.55,32.55,32.53,32.54,122600.0,22.1331,22.1331,22.1195,22.1263,122600.0
2013-01-02 15:20:00,32.55,32.56,32.5,32.53,387600.0,22.1331,22.1399,22.0991,22.1195,387600.0
2013-01-02 15:25:00,32.52,32.53,32.5,32.52,152100.0,22.1127,22.1195,22.0991,22.1127,152100.0
2013-01-02 15:30:00,32.51,32.52,32.5,32.52,185400.0,22.1059,22.1127,22.0991,22.1127,185400.0
2013-01-02 15:35:00,32.51,32.55,32.51,32.52,268800.0,22.1059,22.1331,22.1059,22.1127,268800.0
2013-01-02 15:40:00,32.53,32.54,32.52,32.54,142200.0,22.1195,22.1263,22.1127,22.1263,142200.0
2013-01-02 15:45:00,32.54,32.57,32.54,32.54,291000.0,22.1263,22.1467,22.1263,22.1263,291000.0
2013-01-02 15:50:00,32.54,32.64,32.54,32.63,277900.0,22.1263,22.1943,22.1263,22.1875,277900.0
2013-01-02 15:55:00,32.64,32.7,32.64,32.7,708400.0,22.1943,22.2351,22.1943,22.2351,708400.0
2013-01-03 09:30:00,32.71,32.73,32.62,32.66,194600.0,22.2419,22.2555,22.1807,22.2079,194600.0
2013-01-03 09:35:00,32.66,32.74,32.64,32.71,89400.0,22.2079,22.2623,22.1943,22.2419,89400.0
2013-01-03 09:40:00,32.71,32.72,32.62,32.67,84500.0,22.2419,22.2487,22.1807,22.2147,84500.0
2013-01-03 09:45:00,32.68,32.69,32.63,32.66,102200.0,22.2215,22.2283,22.1875,22.2079,102200.0
2013-01-03 09:50:00,32.66,32.72,32.65,32.7,147600.0,22.2079,22.2487,22.2011,22.2351,147600.0
2013-01-03 09:55:00,32.7,32.75,32.69,32.74,139000.0,22.2351,22.2691,22.2283,22.2623,139000.0
2013-01-03 10:00:00,32.74,32.76,32.72,32.76,225000.0,22.2623,22.2759,22.2487,22.2759,225000.0
2013-01-03 10:05:00,32.76,32.77,32.73,32.75,234200.0,22.2759,22.2827,22.2555,22.2691,234200.0
2013-01-03 10:10:00,32.74,32.77,32.74,32.77,101400.0,22.2623,22.2827,22.2623,22.2827,101400.0
2013-01-03 10:15:00,32.77,32.81,32.75,32.79,174300.0,22.2827,22.3099,22.2691,22.2963,174300.0
2013-01-03 10:20:00,32.79,32.84,32.78,32.84,97800.0,22.2963,22.3303,22.2895,22.3303,97800.0
2013-01-03 10:25:00,32.83,32.88,32.83,32.87,104400.0,22.3235,22.3575,22.3235,22.3507,104400.0
2013-01-03 10:30:00,32.87,32.88,32.84,32.84,105200.0,22.3507,22.3575,22.3303,22.3303,105200.0
2013-01-03 10:35:00,32.84,32.86,32.82,32.83,97000.0,22.3303,22.3439,22.3167,22.3235,97000.0
2013-01-03 10:40:00,32.83,32.85,32.82,32.84,41100.0,22.3235,22.3371,22.3167,22.3303,41100.0
2013-01-03 10:45:00,32.84,32.84,32.77,32.78,89100.0,22.3303,22.3303,22.2827,22.2895,89100.0
2013-01-03 10:50:00,32.77,32.81,32.77,32.8,71100.0,22.2827,22.3099,22.2827,22.3031,71100.0
2013-01-03 10:55:00,32.8,32.83,32.78,32.82,73100.0,22.3031,22.3235,22.2895,22.3167,73100.0
2013-01-03 11:00:00,32.82,32.88,32.82,32.88,142200.0,22.3167,22.3575,22.3167,22.3575,142200.0
2013-01-03 11:05:00,32.87,32.91,32.86,32.9,421800.0,22.3507,22.3779,22.3439,22.3711,421800.0
2013-01-03 11:10:00,32.9,32.94,32.9,32.91,179200.0,22.3711,22.3983,22.3711,22.3779,179200.0
2013-01-03 11:15:00,32.92,32.94,32.91,32.92,72200.0,22.3847,22.3983,22.3779,22.3847,72200.0
2013-01-03 11:20:00,32.92,32.94,32.91,32.94,80600.0,22.3847,22.3983,22.3779,22.3983,80600.0
2013-01-03 11:25:00,32.94,32.95,32.92,32.92,118400.0,22.3983,22.4051,22.3847,22.3847,118400.0
2013-01-03 11:30:00,32.93,32.95,32.92,32.93,59800.0,22.3915,22.4051,22.3847,22.3915,59800.0
2013-01-03 11:35:00,32.93,32.94,32.9,32.9,62100.0,22.3915,22.3983,22.3711,22.3711,62100.0
2013-01-03 11:40:00,32.9,32.93,32.9,32.93,64100.0,22.3711,22.3915,22.3711,22.3915,64100.0
2013-01-03 11:45:00,32.92,32.96,32.92,32.95,93400.0,22.3847,22.4119,22.3847,22.4051,93400.0
2013-01-03 11:50:00,32.95,32.99,32.94,32.99,88900.0,22.4051,22.4323,22.3983,22.4323,88900.0
2013-01-03 11:55:00,32.98,33.0,32.98,33.0,61800.0,22.4255,22.4391,22.4255,22.4391,61800.0
2013-01-03 12:00:00,32.99,33.0,32.97,32.98,94700.0,22.4323,22.4391,22.4187,22.4255,94700.0
2013-01-03 12:05:00,32.98,32.98,32.96,32.97,19100.0,22.4255,22.4255,22.4119,22.4187,19100.0
2013-01-03 12:10:00,32.97,32.99,32.96,32.98,67800.0,22.4187,22.4323,22.4119,22.4255,67800.0
2013-01-03 12:15:00,32.98,32.99,32.94,32.94,45700.0,22.4255,22.4323,22.3983,22.3983,45700.0
2013-01-03 12:20:00,32.94,32.96,32.94,32.94,36100.0,22.3983,22.4119,22.3983,22.3983,36100.0
2013-01-03 12:25:00,32.94,32.95,32.91,32.91,42800.0,22.3983,22.4051,22.3779,22.3779,42800.0
2013-01-03 12:30:00,32.91,32.92,32.88,32.88,91900.0,22.3779,22.3847,22.3575,22.3575,91900.0
2013-01-03 12:35:00,32.89,32.91,32.88,32.91,77700.0,22.3643,22.3779,22.3575,22.3779,77700.0
2013-01-03 12:40:00,32.91,32.96,32.9,32.95,95200.0,22.3779,22.4119,22.3711,22.4051,95200.0
2013-01-03 12:45:00,32.95,32.96,32.93,32.94,70300.0,22.4051,22.4119,22.3915,22.3983,70300.0
2013-01-03 12:50:00,32.95,32.95,32.93,32.93,45200.0,22.4051,22.4051,22.3915,22.3915,45200.0
2013-01-03 12:55:00,32.93,32.95,32.93,32.94,70500.0,22.3915,22.4051,22.3915,22.3983,70500.0
2013-01-03 13:00:00,32.93,32.94,32.93,32.94,32000.0,22.3915,22.3983,22.3915,22.3983,32000.0
2013-01-03 13:05:00,32.93,32.95,32.93,32.93,123400.0,22.3915,22.4051,22.3915,22.3915,123400.0
2013-01-03 13:10:00,32.93,32.94,32.92,32.94,71000.0,22.3915,22.3983,22.3847,22.3983,71000.0
2013-01-03 13:15:00,32.94,32.96,32.93,32.96,47500.0,22.3983,22.4119,22.3915,22.4119,47500.0
2013-01-03 13:20:00,32.95,32.98,32.95,32.98,37200.0,22.4051,22.4255,22.4051,22.4255,37200.0
2013-01-03 13:25:00,32.97,33.0,32.97,33.0,47200.0,22.4187,22.4391,22.4187,22.4391,47200.0
2013-01-03 13:30:00,33.0,33.0,32.99,32.99,69400.0,22.4391,22.4391,22.4323,22.4323,69400.0
2013-01-03 13:35:00,33.0,33.03,32.99,33.02,69400.0,22.4391,22.4595,22.4323,22.4527,69400.0
2013-01-03 13:40:00,33.02,33.04,33.02,33.04,119200.0,22.4527,22.4663,22.4527,22.4663,119200.0
2013-01-03 13:45:00,33.04,33.09,33.03,33.08,160600.0,22.4663,22.5003,22.4595,22.4935,160600.0
2013-01-03 13:50:00,33.08,33.12,33.08,33.09,128200.0,22.4935,22.5207,22.4935,22.5003,128200.0
2013-01-03 13:55:00,33.09,33.1,33.07,33.09,61600.0,22.5003,22.5071,22.4867,22.5003,61600.0
2013-01-03 14:00:00,33.08,33.08,32.99,33.02,115600.0,22.4935,22.4935,22.4323,22.4527,115600.0
2013-01-03 14:05:00,33.03,33.04,32.96,33.0,141900.0,22.4595,22.4663,22.4119,22.4391,141900.0
2013-01-03 14:10:00,33.0,33.05,33.0,33.04,139400.0,22.4391,22.4731,22.4391,22.4663,139400.0
2013-01-03 14:15:00,33.05,33.08,33.04,33.08,113400.0,22.4731,22.4935,22.4663,22.4935,113400.0
2013-01-03 14:20:00,33.08,33.09,33.07,33.08,200200.0,22.4935,22.5003,22.4867,22.4935,200200.0
2013-01-03 14:25:00,33.08,33.11,33.06,33.09,197500.0,22.4935,22.5139,22.4799,22.5003,197500.0
2013-01-03 14:30:00,33.09,33.11,33.07,33.11,102300.0,22.5003,22.5139,22.4867,22.5139,102300.0
2013-01-03 14:35:00,33.11,33.12,33.09,33.12,85400.0,22.5139,22.5207,22.5003,22.5207,85400.0
2013-01-03 14:40:00,33.11,33.15,33.11,33.14,58700.0,22.5139,22.5411,22.5139,22.5343,58700.0
2013-01-03 14:45:00,33.15,33.17,33.14,33.17,105600.0,22.5411,22.5547,22.5343,22.5547,105600.0
2013-01-03 14:50:00,33.17,33.24,33.16,33.22,132200.0,22.5547,22.6023,22.5479,22.5887,132200.0
2013-01-03 14:55:00,33.22,33.27,33.21,33.23,108000.0,22.5887,22.6227,22.5819,22.5955,108000.0
2013-01-03 15:00:00,33.23,33.24,33.18,33.2,157400.0,22.5955,22.6023,22.5615,22.5751,157400.0
2013-01-03 15:05:00,33.21,33.23,33.2,33.2,107600.0,22.5819,22.5955,22.5751,22.5751,107600.0
2013-01-03 15:10:00,33.2,33.22,33.19,33.22,155900.0,22.5751,22.5887,22.5683,22.5887,155900.0
2013-01-03 15:15:00,33.22,33.24,33.21,33.24,122500.0,22.5887,22.6023,22.5819,22.6023,122500.0
2013-01-03 15:20:00,33.24,33.27,33.22,33.22,258500.0,22.6023,22.6227,22.5887,22.5887,258500.0
2013-01-03 15:25:00,33.22,33.27,33.22,33.25,132200.0,22.5887,22.6227,22.5887,22.6091,132200.0
2013-01-03 15:30:00,33.25,33.25,33.2,33.2,103100.0,22.6091,22.6091,22.5751,22.5751,103100.0
2013-01-03 15:35:00,33.2,33.26,33.2,33.25,225300.0,22.5751,22.6159,22.5751,22.6091,225300.0
2013-01-03 15:40:00,33.25,33.27,33.24,33.27,119300.0,22.6091,22.6227,22.6023,22.6227,119300.0
2013-01-03 15:45:00,33.26,33.28,33.23,33.24,219200.0,22.6159,22.6295,22.5955,22.6023,219200.0
2013-01-03 15:50:00,33.24,33.24,33.18,33.18,432800.0,22.6023,22.6023,22.5615,22.5615,432800.0
2013-01-03 15:55:00,33.18,33.25,33.18,33.25,571600.0,22.5615,22.6091,22.5615,22.6091,571600.0
2013-01-04 09:30:00,33.3,33.4,33.24,33.29,172500.0,22.6431,22.7111,22.6023,22.6363,172500.0
2013-01-04 09:35:00,33.28,33.3,33.2,33.23,197700.0,22.6295,22.6431,22.5751,22.5955,197700.0
2013-01-04 09:40:00,33.23,33.26,33.21,33.25,97800.0,22.5955,22.6159,22.5819,22.6091,97800.0
2013-01-04 09:45:00,33.25,33.28,33.25,33.27,62000.0,22.6091,22.6295,22.6091,22.6227,62000.0
2013-01-04 09:50:00,33.27,33.32,33.25,33.32,94300.0,22.6227,22.6567,22.6091,22.6567,94300.0
2013-01-04 09:55:00,33.32,33.38,33.3,33.36,330800.0,22.6567,22.6975,22.6431,22.6839,330800.0
2013-01-04 10:00:00,33.37,33.38,33.31,33.32,89800.0,22.6907,22.6975,22.6499,22.6567,89800.0
2013-01-04 10:05:00,33.32,33.35,33.31,33.34,92200.0,22.6567,22.6771,22.6499,22.6703,92200.0
2013-01-04 10:10:00,33.35,33.38,33.34,33.37,52200.0,22.6771,22.6975,22.6703,22.6907,52200.0
2013-01-04 10:15:00,33.36,33.38,33.34,33.36,102800.0,22.6839,22.6975,22.6703,22.6839,102800.0
2013-01-04 10:20:00,33.35,33.38,33.34,33.36,78500.0,22.6771,22.6975,22.6703,22.6839,78500.0
2013-01-04 10:25:00,33.35,33.37,33.29,33.29,66000.0,22.6771,22.6907,22.6363,22.6363,66000.0
2013-01-04 10:30:00,33.29,33.32,33.27,33.32,98400.0,22.6363,22.6567,22.6227,22.6567,98400.0
2013-01-04 10:35:00,33.32,33.32,33.29,33.31,76600.0,22.6567,22.6567,22.6363,22.6499,76600.0
2013-01-04 10:40:00,33.3,33.31,33.27,33.27,44900.0,22.6431,22.6499,22.6227,22.6227,44900.0
2013-01-04 10:45:00,33.27,33.32,33.27,33.3,78300.0,22.6227,22.6567,22.6227,22.6431,78300.0
2013-01-04 10:50:00,33.3,33.37,33.3,33.33,340700.0,22.6431,22.6907,22.6431,22.6635,340700.0
2013-01-04 10:55:00,33.33,33.34,33.29,33.29,65100.0,22.6635,22.6703,22.6363,22.6363,65100.0
2013-01-04 11:00:00,33.29,33.33,33.29,33.31,56900.0,22.6363,22.6635,22.6363,22.6499,56900.0
2013-01-04 11:05:00,33.31,33.32,33.27,33.28,125600.0,22.6499,22.6567,22.6227,22.6295,125600.0
2013-01-04 11:10:00,33.28,33.3,33.27,33.29,53200.0,22.6295,22.6431,22.6227,22.6363,53200.0
2013-01-04 11:15:00,33.3,33.3,33.29,33.29,55400.0,22.6431,22.6431,22.6363,22.6363,55400.0
2013-01-04 11:20:00,33.29,33.3,33.27,33.28,74600.0,22.6363,22.6431,22.6227,22.6295,74600.0
2013-01-04 11:25:00,33.28,33.29,33.25,33.25,93500.0,22.6295,22.6363,22.6091,22.6091,93500.0
2013-01-04 11:30:00,33.25,33.28,33.23,33.27,104000.0,22.6091,22.6295,22.5955,22.6227,104000.0
2013-01-04 11:35:00,33.28,33.3,33.25,33.26,66600.0,22.6295,22.6431,22.6091,22.6159,66600.0
2013-01-04 11:40:00,33.26,33.28,33.24,33.26,40900.0,22.6159,22.6295,22.6023,22.6159,40900.0
2013-01-04 11:45:00,33.27,33.3,33.27,33.27,73900.0,22.6227,22.6431,22.6227,22.6227,73900.0
2013-01-04 11:50:00,33.27,33.28,33.27,33.27,23100.0,22.6227,22.6295,22.6227,22.6227,23100.0
2013-01-04 11:55:00,33.28,33.28,33.22,33.22,96900.0,22.6295,22.6295,22.5887,22.5887,96900.0
2013-01-04 12:00:00,33.23,33.23,33.19,33.21,105400.0,22.5955,22.5955,22.5683,22.5819,105400.0
2013-01-04 12:05:00,33.22,33.24,33.21,33.22,36600.0,22.5887,22.6023,22.5819,22.5887,36600.0
2013-01-04 12:10:00,33.21,33.23,33.2,33.21,111300.0,22.5819,22.5955,22.5751,22.5819,111300.0
2013-01-04 12:15:00,33.21,33.25,33.2,33.23,62700.0,22.5819,22.6091,22.5751,22.5955,62700.0
2013-01-04 12:20:00,33.22,33.24,33.22,33.23,112100.0,22.5887,22.6023,22.5887,22.5955,112100.0
2013-01-04 12:25:00,33.22,33.25,33.19,33.25,62700.0,22.5887,22.6091,22.5683,22.6091,62700.0
2013-01-04 12:30:00,33.25,33.25,33.23,33.24,47900.0,22.6091,22.6091,22.5955,22.6023,47900.0
2013-01-04 12:35:00,33.25,33.25,33.21,33.21,39900.0,22.6091,22.6091,22.5819,22.5819,39900.0
2013-01-04 12:40:00,33.22,33.22,33.19,33.2,60100.0,22.5887,22.5887,22.5683,22.5751,60100.0
2013-01-04 12:45:00,33.2,33.21,33.2,33.2,31800.0,22.5751,22.5819,22.5751,22.5751,31800.0
2013-01-04 12:50:00,33.21,33.21,33.18,33.18,40300.0,22.5819,22.5819,22.5615,22.5615,40300.0
2013-01-04 12:55:00,33.19,33.2,33.17,33.18,69200.0,22.5683,22.5751,22.5547,22.5615,69200.0
2013-01-04 13:00:00,33.19,33.19,33.18,33.19,49200.0,22.5683,22.5683,22.5615,22.5683,49200.0
2013-01-04 13:05:00,33.19,33.19,33.18,33.19,40800.0,22.5683,22.5683,22.5615,22.5683,40800.0
2013-01-04 13:10:00,33.19,33.19,33.17,33.18,33900.0,22.5683,22.5683,22.5547,22.5615,33900.0
2013-01-04 13:15:00,33.17,33.18,33.14,33.16,131600.0,22.5547,22.5615,22.5343,22.5479,131600.0
2013-01-04 13:20:00,33.16,33.17,33.15,33.17,55400.0,22.5479,22.5547,22.5411,22.5547,55400.0
2013-01-04 13:25:00,33.17,33.17,33.15,33.16,63000.0,22.5547,22.5547,22.5411,22.5479,63000.0
2013-01-04 13:30:00,33.16,33.16,33.15,33.16,21600.0,22.5479,22.5479,22.5411,22.5479,21600.0
2013-01-04 13:35:00,33.16,33.16,33.13,33.16,94800.0,22.5479,22.5479,22.5275,22.5479,94800.0
2013-01-04 13:40:00,33.16,33.16,33.15,33.16,24100.0,22.5479,22.5479,22.5411,22.5479,24100.0
2013-01-04 13:45:00,33.16,33.16,33.14,33.15,54300.0,22.5479,22.5479,22.5343,22.5411,54300.0
2013-01-04 13:50:00,33.15,33.15,33.13,33.15,221000.0,22.5411,22.5411,22.5275,22.5411,221000.0
2013-01-04 13:55:00,33.15,33.15,33.12,33.13,152500.0,22.5411,22.5411,22.5207,22.5275,152500.0
2013-01-04 14:00:00,33.13,33.14,33.12,33.14,64100.0,22.5275,22.5343,22.5207,22.5343,64100.0
2013-01-04 14:05:00,33.13,33.14,33.12,33.13,61900.0,22.5275,22.5343,22.5207,22.5275,61900.0
2013-01-04 14:10:00,33.13,33.16,33.09,33.16,422800.0,22.5275,22.5479,22.5003,22.5479,422800.0
2013-01-04 14:15:00,33.16,33.19,33.15,33.18,56200.0,22.5479,22.5683,22.5411,22.5615,56200.0
2013-01-04 14:20:00,33.18,33.2,33.17,33.2,137600.0,22.5615,22.5751,22.5547,22.5751,137600.0
2013-01-04 14:25:00,33.2,33.22,33.19,33.2,78300.0,22.5751,22.5887,22.5683,22.5751,78300.0
2013-01-04 14:30:00,33.2,33.22,33.2,33.22,37600.0,22.5751,22.5887,22.5751,22.5887,37600.0
2013-01-04 14:35:00,33.22,33.24,33.21,33.24,65600.0,22.5887,22.6023,22.5819,22.6023,65600.0
2013-01-04 14:40:00,33.23,33.25,33.22,33.25,99500.0,22.5955,22.6091,22.5887,22.6091,99500.0
2013-01-04 14:45:00,33.25,33.26,33.24,33.26,170800.0,22.6091,22.6159,22.6023,22.6159,170800.0
2013-01-04 14:50:00,33.26,33.28,33.25,33.27,77400.0,22.6159,22.6295,22.6091,22.6227,77400.0
2013-01-04 14:55:00,33.27,33.3,33.26,33.29,99600.0,22.6227,22.6431,22.6159,22.6363,99600.0
2013-01-04 15:00:00,33.29,33.3,33.28,33.29,51400.0,22.6363,22.6431,22.6295,22.6363,51400.0
2013-01-04 15:05:00,33.29,33.33,33.29,33.31,84200.0,22.6363,22.6635,22.6363,22.6499,84200.0
2013-01-04 15:10:00,33.31,33.33,33.3,33.31,102900.0,22.6499,22.6635,22.6431,22.6499,102900.0
2013-01-04 15:15:00,33.31,33.34,33.31,33.34,111600.0,22.6499,22.6703,22.6499,22.6703,111600.0
2013-01-04 15:20:00,33.33,33.38,33.33,33.37,166000.0,22.6635,22.6975,22.6635,22.6907,166000.0
2013-01-04 15:25:00,33.36,33.4,33.36,33.38,127100.0,22.6839,22.7111,22.6839,22.6975,127100.0
2013-01-04 15:30:00,33.38,33.38,33.37,33.38,92400.0,22.6975,22.6975,22.6907,22.6975,92400.0
2013-01-04 15:35:00,33.38,33.4,33.35,33.4,152400.0,22.6975,22.7111,22.6771,22.7111,152400.0
2013-01-04 15:40:00,33.4,33.43,33.39,33.43,205100.0,22.7111,22.7315,22.7043,22.7315,205100.0
2013-01-04 15:45:00,33.42,33.43,33.36,33.38,159900.0,22.7247,22.7315,22.6839,22.6975,159900.0
2013-01-04 15:50:00,33.38,33.4,33.37,33.39,263200.0,22.6975,22.7111,22.6907,22.7043,263200.0
2013-01-04 15:55:00,33.38,33.4,33.32,33.34,376300.0,22.6975,22.7111,22.6567,22.6703,376300.0
2013-01-07 09:30:00,33.27,33.3,33.21,33.29,191400.0,22.6227,22.6431,22.5819,22.6363,191400.0
2013-01-07 09:35:00,33.29,33.37,33.27,33.36,113400.0,22.6363,22.6907,22.6227,22.6839,113400.0
2013-01-07 09:40:00,33.36,33.41,33.35,33.39,70300.0,22.6839,22.7179,22.6771,22.7043,70300.0
2013-01-07 09:45:00,33.39,33.39,33.34,33.36,68500.0,22.7043,22.7043,22.6703,22.6839,68500.0
2013-01-07 09:50:00,33.37,33.4,33.34,33.4,76600.0,22.6907,22.7111,22.6703,22.7111,76600.0
2013-01-07 09:55:00,33.41,33.45,33.4,33.43,154800.0,22.7179,22.7451,22.7111,22.7315,154800.0
2013-01-07 10:00:00,33.43,33.47,33.42,33.46,112700.0,22.7315,22.7587,22.7247,22.7519,112700.0
2013-01-07 10:05:00,33.46,33.52,33.44,33.51,285200.0,22.7519,22.7927,22.7383,22.7859,285200.0
2013-01-07 10:10:00,33.52,33.54,33.5,33.52,123700.0,22.7927,22.8063,22.7791,22.7927,123700.0
2013-01-07 10:15:00,33.53,33.54,33.5,33.51,79800.0,22.7995,22.8063,22.7791,22.7859,79800.0
2013-01-07 10:20:00,33.51,33.52,33.48,33.49,68600.0,22.7859,22.7927,22.7655,22.7723,68600.0
2013-01-07 10:25:00,33.48,33.51,33.48,33.5,78400.0,22.7655,22.7859,22.7655,22.7791,78400.0
2013-01-07 10:30:00,33.51,33.52,33.48,33.5,62000.0,22.7859,22.7927,22.7655,22.7791,62000.0
2013-01-07 10:35:00,33.49,33.52,33.48,33.51,71700.0,22.7723,22.7927,22.7655,22.7859,71700.0
2013-01-07 10:40:00,33.52,33.53,33.48,33.51,76400.0,22.7927,22.7995,22.7655,22.7859,76400.0
2013-01-07 10:45:00,33.52,33.53,33.5,33.5,53500.0,22.7927,22.7995,22.7791,22.7791,53500.0
2013-01-07 10:50:00,33.5,33.52,33.46,33.46,65400.0,22.7791,22.7927,22.7519,22.7519,65400.0
2013-01-07 10:55:00,33.46,33.47,33.44,33.45,60300.0,22.7519,22.7587,22.7383,22.7451,60300.0
2013-01-07 11:00:00,33.45,33.48,33.45,33.47,39400.0,22.7451,22.7655,22.7451,22.7587,39400.0
2013-01-07 11:05:00,33.47,33.47,33.44,33.46,80900.0,22.7587,22.7587,22.7383,22.7519,80900.0
2013-01-07 11:10:00,33.46,33.47,33.44,33.46,54800.0,22.7519,22.7587,22.7383,22.7519,54800.0
2013-01-07 11:15:00,33.47,33.47,33.44,33.45,35400.0,22.7587,22.7587,22.7383,22.7451,35400.0
2013-01-07 11:20:00,33.45,33.46,33.39,33.39,116600.0,22.7451,22.7519,22.7043,22.7043,116600.0
2013-01-07 11:25:00,33.4,33.4,33.34,33.34,56600.0,22.7111,22.7111,22.6703,22.6703,56600.0
2013-01-07 11:30:00,33.35,33.39,33.34,33.39,47100.0,22.6771,22.7043,22.6703,22.7043,47100.0
2013-01-07 11:35:00,33.39,33.4,33.38,33.4,86100.0,22.7043,22.7111,22.6975,22.7111,86100.0
2013-01-07 11:40:00,33.4,33.4,33.39,33.4,19000.0,22.7111,22.7111,22.7043,22.7111,19000.0
2013-01-07 11:45:00,33.4,33.4,33.34,33.36,69000.0,22.7111,22.7111,22.6703,22.6839,69000.0
2013-01-07 11:50:00,33.36,33.38,33.32,33.35,48300.0,22.6839,22.6975,22.6567,22.6771,48300.0
2013-01-07 11:55:00,33.34,33.36,33.31,33.36,46300.0,22.6703,22.6839,22.6499,22.6839,46300.0
2013-01-07 12:00:00,33.34,33.38,33.32,33.35,63400.0,22.6703,22.6975,22.6567,22.6771,63400.0
2013-01-07 12:05:00,33.35,33.36,33.33,33.33,35900.0,22.6771,22.6839,22.6635,22.6635,35900.0
2013-01-07 12:10:00,33.34,33.34,33.29,33.3,81200.0,22.6703,22.6703,22.6363,22.6431,81200.0
2013-01-07 12:15:00,33.3,33.35,33.3,33.34,67900.0,22.6431,22.6771,22.6431,22.6703,67900.0
2013-01-07 12:20:00,33.34,33.34,33.31,33.31,24700.0,22.6703,22.6703,22.6499,22.6499,24700.0
2013-01-07 12:25:00,33.31,33.34,33.3,33.34,60100.0,22.6499,22.6703,22.6431,22.6703,60100.0
2013-01-07 12:30:00,33.34,33.35,33.32,33.34,33500.0,22.6703,22.6771,22.6567,22.6703,33500.0
2013-01-07 12:35:00,33.34,33.34,33.32,33.34,24800.0,22.6703,22.6703,22.6567,22.6703,24800.0
2013-01-07 12:40:00,33.34,33.36,33.32,33.34,48000.0,22.6703,22.6839,22.6567,22.6703,48000.0
2013-01-07 12:45:00,33.34,33.35,33.3,33.31,66300.0,22.6703,22.6771,22.6431,22.6499,66300.0
2013-01-07 12:50:00,33.31,33.34,33.3,33.33,53800.0,22.6499,22.6703,22.6431,22.6635,53800.0
2013-01-07 12:55:00,33.33,33.35,33.32,33.34,68400.0,22.6635,22.6771,22.6567,22.6703,68400.0
2013-01-07 13:00:00,33.35,33.38,33.34,33.37,39500.0,22.6771,22.6975,22.6703,22.6907,39500.0
2013-01-07 13:05:00,33.36,33.38,33.36,33.38,20600.0,22.6839,22.6975,22.6839,22.6975,20600.0
2013-01-07 13:10:00,33.37,33.4,33.37,33.38,54300.0,22.6907,22.7111,22.6907,22.6975,54300.0
2013-01-07 13:15:00,33.38,33.39,33.36,33.36,25500.0,22.6975,22.7043,22.6839,22.6839,25500.0
2013-01-07 13:20:00,33.36,33.37,33.34,33.34,22100.0,22.6839,22.6907,22.6703,22.6703,22100.0
2013-01-07 13:25:00,33.34,33.37,33.34,33.37,46300.0,22.6703,22.6907,22.6703,22.6907,46300.0
2013-01-07 13:30:00,33.37,33.38,33.36,33.38,39500.0,22.6907,22.6975,22.6839,22.6975,39500.0
2013-01-07 13:35:00,33.39,33.39,33.36,33.36,27800.0,22.7043,22.7043,22.6839,22.6839,27800.0
2013-01-07 13:40:00,33.37,33.38,33.34,33.34,43200.0,22.6907,22.6975,22.6703,22.6703,43200.0
2013-01-07 13:45:00,33.35,33.39,33.34,33.39,50600.0,22.6771,22.7043,22.6703,22.7043,50600.0
2013-01-07 13:50:00,33.38,33.41,33.38,33.39,38000.0,22.6975,22.7179,22.6975,22.7043,38000.0
2013-01-07 13:55:00,33.4,33.43,33.37,33.39,92500.0,22.7111,22.7315,22.6907,22.7043,92500.0
2013-01-07 14:00:00,33.39,33.41,33.38,33.41,31500.0,22.7043,22.7179,22.6975,22.7179,31500.0
2013-01-07 14:05:00,33.4,33.43,33.4,33.42,39600.0,22.7111,22.7315,22.7111,22.7247,39600.0
2013-01-07 14:10:00,33.42,33.43,33.39,33.39,50900.0,22.7247,22.7315,22.7043,22.7043,50900.0
2013-01-07 14:15:00,33.39,33.42,33.38,33.42,63200.0,22.7043,22.7247,22.6975,22.7247,63200.0
2013-01-07 14:20:00,33.42,33.44,33.41,33.43,44600.0,22.7247,22.7383,22.7179,22.7315,44600.0
2013-01-07 14:25:00,33.44,33.44,33.4,33.41,105000.0,22.7383,22.7383,22.7111,22.7179,105000.0
2013-01-07 14:30:00,33.41,33.44,33.41,33.44,64800.0,22.7179,22.7383,22.7179,22.7383,64800.0
2013-01-07 14:35:00,33.44,33.45,33.43,33.45,40700.0,22.7383,22.7451,22.7315,22.7451,40700.0
2013-01-07 14:40:00,33.44,33.46,33.44,33.45,42700.0,22.7383,22.7519,22.7383,22.7451,42700.0
2013-01-07 14:45:00,33.45,33.46,33.43,33.43,39000.0,22.7451,22.7519,22.7315,22.7315,39000.0
2013-01-07 14:50:00,33.44,33.45,33.43,33.44,40800.0,22.7383,22.7451,22.7315,22.7383,40800.0
2013-01-07 14:55:00,33.44,33.45,33.42,33.44,68400.0,22.7383,22.7451,22.7247,22.7383,68400.0
2013-01-07 15:00:00,33.44,33.45,33.41,33.42,143100.0,22.7383,22.7451,22.7179,22.7247,143100.0
2013-01-07 15:05:00,33.42,33.43,33.39,33.41,59400.0,22.7247,22.7315,22.7043,22.7179,59400.0
2013-01-07 15:10:00,33.41,33.41,33.38,33.39,58000.0,22.7179,22.7179,22.6975,22.7043,58000.0
2013-01-07 15:15:00,33.39,33.42,33.39,33.41,56000.0,22.7043,22.7247,22.7043,22.7179,56000.0
2013-01-07 15:20:00,33.41,33.42,33.41,33.42,49500.0,22.7179,22.7247,22.7179,22.7247,49500.0
2013-01-07 15:25:00,33.42,33.47,33.41,33.44,100200.0,22.7247,22.7587,22.7179,22.7383,100200.0
2013-01-07 15:30:00,33.45,33.47,33.43,33.44,52900.0,22.7451,22.7587,22.7315,22.7383,52900.0
2013-01-07 15:35:00,33.45,33.45,33.4,33.4,75500.0,22.7451,22.7451,22.7111,22.7111,75500.0
2013-01-07 15:40:00,33.4,33.43,33.4,33.41,86400.0,22.7111,22.7315,22.7111,22.7179,86400.0
2013-01-07 15:45:00,33.41,33.42,33.39,33.41,150600.0,22.7179,22.7247,22.7043,22.7179,150600.0
2013-01-07 15:50:00,33.41,33.42,33.4,33.4,114100.0,22.7179,22.7247,22.7111,22.7111,114100.0
2013-01-07 15:55:00,33.41,33.42,33.4,33.4,317700.0,22.7179,22.7247,22.7111,22.7111,317700.0
2013-01-08 09:30:00,33.36,33.41,33.35,33.38,137600.0,22.6839,22.7179,22.6771,22.6975,137600.0
2013-01-08 09:35:00,33.38,33.47,33.35,33.46,259300.0,22.6975,22.7587,22.6771,22.7519,259300.0
2013-01-08 09:40:00,33.45,33.55,33.45,33.54,462400.0,22.7451,22.8131,22.7451,22.8063,462400.0
2013-01-08 09:45:00,33.54,33.55,33.48,33.54,116300.0,22.8063,22.8131,22.7655,22.8063,116300.0
2013-01-08 09:50:00,33.54,33.56,33.52,33.56,77300.0,22.8063,22.8199,22.7927,22.8199,77300.0
2013-01-08 09:55:00,33.56,33.59,33.53,33.59,237000.0,22.8199,22.8403,22.7995,22.8403,237000.0
2013-01-08 10:00:00,33.59,33.59,33.54,33.57,139100.0,22.8403,22.8403,22.8063,22.8267,139100.0
2013-01-08 10:05:00,33.56,33.58,33.55,33.56,100300.0,22.8199,22.8335,22.8131,22.8199,100300.0
2013-01-08 10:10:00,33.56,33.58,33.51,33.51,110800.0,22.8199,22.8335,22.7859,22.7859,110800.0
2013-01-08 10:15:00,33.51,33.54,33.5,33.52,80600.0,22.7859,22.8063,22.7791,22.7927,80600.0
2013-01-08 10:20:00,33.51,33.52,33.47,33.48,89600.0,22.7859,22.7927,22.7587,22.7655,89600.0
2013-01-08 10:25:00,33.47,33.53,33.47,33.53,70600.0,22.7587,22.7995,22.7587,22.7995,70600.0
2013-01-08 10:30:00,33.53,33.57,33.51,33.56,85500.0,22.7995,22.8267,22.7859,22.8199,85500.0
2013-01-08 10:35:00,33.57,33.59,33.56,33.59,179100.0,22.8267,22.8403,22.8199,22.8403,179100.0
2013-01-08 10:40:00,33.59,33.63,33.58,33.61,154200.0,22.8403,22.8675,22.8335,22.8539,154200.0
2013-01-08 10:45:00,33.61,33.62,33.58,33.59,182900.0,22.8539,22.8607,22.8335,22.8403,182900.0
2013-01-08 10:50:00,33.6,33.62,33.56,33.57,207900.0,22.8471,22.8607,22.8199,22.8267,207900.0
2013-01-08 10:55:00,33.58,33.61,33.58,33.6,67200.0,22.8335,22.8539,22.8335,22.8471,67200.0
2013-01-08 11:00:00,33.6,33.64,33.58,33.64,121800.0,22.8471,22.8743,22.8335,22.8743,121800.0
2013-01-08 11:05:00,33.64,33.64,33.57,33.57,75100.0,22.8743,22.8743,22.8267,22.8267,75100.0
2013-01-08 11:10:00,33.58,33.61,33.56,33.6,102100.0,22.8335,22.8539,22.8199,22.8471,102100.0
2013-01-08 11:15:00,33.6,33.61,33.58,33.59,53100.0,22.8471,22.8539,22.8335,22.8403,53100.0
2013-01-08 11:20:00,33.59,33.6,33.56,33.59,68200.0,22.8403,22.8471,22.8199,22.8403,68200.0
2013-01-08 11:25:00,33.59,33.6,33.58,33.59,51300.0,22.8403,22.8471,22.8335,22.8403,51300.0
2013-01-08 11:30:00,33.59,33.59,33.58,33.59,36700.0,22.8403,22.8403,22.8335,22.8403,36700.0
2013-01-08 11:35:00,33.59,33.59,33.54,33.55,90300.0,22.8403,22.8403,22.8063,22.8131,90300.0
2013-01-08 11:40:00,33.55,33.56,33.53,33.54,46200.0,22.8131,22.8199,22.7995,22.8063,46200.0
2013-01-08 11:45:00,33.54,33.55,33.5,33.53,83400.0,22.8063,22.8131,22.7791,22.7995,83400.0
2013-01-08 11:50:00,33.53,33.58,33.52,33.58,98800.0,22.7995,22.8335,22.7927,22.8335,98800.0
2013-01-08 11:55:00,33.57,33.6,33.56,33.58,66800.0,22.8267,22.8471,22.8199,22.8335,66800.0
2013-01-08 12:00:00,33.58,33.59,33.56,33.57,82800.0,22.8335,22.8403,22.8199,22.8267,82800.0
2013-01-08 12:05:00,33.57,33.6,33.56,33.6,34600.0,22.8267,22.8471,22.8199,22.8471,34600.0
2013-01-08 12:10:00,33.59,33.6,33.59,33.59,16500.0,22.8403,22.8471,22.8403,22.8403,16500.0
2013-01-08 12:15:00,33.6,33.63,33.59,33.63,45400.0,22.8471,22.8675,22.8403,22.8675,45400.0
2013-01-08 12:20:00,33.63,33.65,33.62,33.65,57500.0,22.8675,22.8811,22.8607,22.8811,57500.0
2013-01-08 12:25:00,33.64,33.65,33.64,33.65,68500.0,22.8743,22.8811,22.8743,22.8811,68500.0
2013-01-08 12:30:00,33.65,33.65,33.64,33.64,61600.0,22.8811,22.8811,22.8743,22.8743,61600.0
2013-01-08 12:35:00,33.65,33.65,33.6,33.6,224200.0,22.8811,22.8811,22.8471,22.8471,224200.0
2013-01-08 12:40:00,33.6,33.64,33.6,33.61,74800.0,22.8471,22.8743,22.8471,22.8539,74800.0
2013-01-08 12:45:00,33.61,33.64,33.59,33.61,68000.0,22.8539,22.8743,22.8403,22.8539,68000.0
2013-01-08 12:50:00,33.6,33.66,33.6,33.61,224400.0,22.8471,22.8879,22.8471,22.8539,224400.0
2013-01-08 12:55:00,33.61,33.62,33.6,33.6,32100.0,22.8539,22.8607,22.8471,22.8471,32100.0
2013-01-08 13:00:00,33.6,33.65,33.6,33.65,132700.0,22.8471,22.8811,22.8471,22.8811,132700.0
2013-01-08 13:05:00,33.64,33.65,33.6,33.6,152800.0,22.8743,22.8811,22.8471,22.8471,152800.0
2013-01-08 13:10:00,33.6,33.61,33.59,33.6,85800.0,22.8471,22.8539,22.8403,22.8471,85800.0
2013-01-08 13:15:00,33.6,33.61,33.59,33.6,71700.0,22.8471,22.8539,22.8403,22.8471,71700.0
2013-01-08 13:20:00,33.6,33.61,33.58,33.59,61100.0,22.8471,22.8539,22.8335,22.8403,61100.0
2013-01-08 13:25:00,33.58,33.61,33.58,33.6,83200.0,22.8335,22.8539,22.8335,22.8471,83200.0
2013-01-08 13:30:00,33.59,33.61,33.58,33.6,64700.0,22.8403,22.8539,22.8335,22.8471,64700.0
2013-01-08 13:35:00,33.6,33.6,33.59,33.6,34100.0,22.8471,22.8471,22.8403,22.8471,34100.0
2013-01-08 13:40:00,33.6,33.62,33.58,33.61,97600.0,22.8471,22.8607,22.8335,22.8539,97600.0
2013-01-08 13:45:00,33.6,33.62,33.59,33.59,82700.0,22.8471,22.8607,22.8403,22.8403,82700.0
2013-01-08 13:50:00,33.59,33.6,33.56,33.57,56400.0,22.8403,22.8471,22.8199,22.8267,56400.0
2013-01-08 13:55:00,33.57,33.61,33.57,33.58,89900.0,22.8267,22.8539,22.8267,22.8335,89900.0
2013-01-08 14:00:00,33.58,33.61,33.58,33.59,84100.0,22.8335,22.8539,22.8335,22.8403,84100.0
2013-01-08 14:05:00,33.6,33.62,33.57,33.57,101200.0,22.8471,22.8607,22.8267,22.8267,101200.0
2013-01-08 14:10:00,33.58,33.6,33.57,33.6,69100.0,22.8335,22.8471,22.8267,22.8471,69100.0
2013-01-08 14:15:00,33.6,33.6,33.59,33.59,76700.0,22.8471,22.8471,22.8403,22.8403,76700.0
2013-01-08 14:20:00,33.59,33.61,33.58,33.59,81500.0,22.8403,22.8539,22.8335,22.8403,81500.0
2013-01-08 14:25:00,33.6,33.62,33.58,33.58,115100.0,22.8471,22.8607,22.8335,22.8335,115100.0
2013-01-08 14:30:00,33.58,33.61,33.58,33.6,113300.0,22.8335,22.8539,22.8335,22.8471,113300.0
2013-01-08 14:35:00,33.6,33.6,33.59,33.59,69000.0,22.8471,22.8471,22.8403,22.8403,69000.0
2013-01-08 14:40:00,33.59,33.6,33.59,33.6,81500.0,22.8403,22.8471,22.8403,22.8471,81500.0
2013-01-08 14:45:00,33.59,33.61,33.59,33.59,159700.0,22.8403,22.8539,22.8403,22.8403,159700.0
2013-01-08 14:50:00,33.6,33.61,33.58,33.6,138000.0,22.8471,22.8539,22.8335,22.8471,138000.0
2013-01-08 14:55:00,33.61,33.61,33.57,33.58,80800.0,22.8539,22.8539,22.8267,22.8335,80800.0
2013-01-08 15:00:00,33.58,33.61,33.57,33.59,113100.0,22.8335,22.8539,22.8267,22.8403,113100.0
2013-01-08 15:05:00,33.59,33.61,33.57,33.6,148000.0,22.8403,22.8539,22.8267,22.8471,148000.0
2013-01-08 15:10:00,33.61,33.61,33.58,33.59,150600.0,22.8539,22.8539,22.8335,22.8403,150600.0
2013-01-08 15:15:00,33.59,33.6,33.58,33.59,103100.0,22.8403,22.8471,22.8335,22.8403,103100.0
2013-01-08 15:20:00,33.59,33.61,33.59,33.59,214300.0,22.8403,22.8539,22.8403,22.8403,214300.0
2013-01-08 15:25:00,33.59,33.6,33.59,33.59,38000.0,22.8403,22.8471,22.8403,22.8403,38000.0
2013-01-08 15:30:00,33.59,33.6,33.58,33.58,118100.0,22.8403,22.8471,22.8335,22.8335,118100.0
2013-01-08 15:35:00,33.59,33.59,33.5,33.5,198100.0,22.8403,22.8403,22.7791,22.7791,198100.0
2013-01-08 15:40:00,33.49,33.53,33.47,33.53,267500.0,22.7723,22.7995,22.7587,22.7995,267500.0
2013-01-08 15:45:00,33.52,33.54,33.51,33.54,254800.0,22.7927,22.8063,22.7859,22.8063,254800.0
2013-01-08 15:50:00,33.54,33.59,33.53,33.56,256300.0,22.8063,22.8403,22.7995,22.8199,256300.0
2013-01-08 15:55:00,33.56,33.56,33.49,33.5,355400.0,22.8199,22.8199,22.7723,22.7791,355400.0
2013-01-09 09:30:00,33.5,33.55,33.41,33.48,221000.0,22.7791,22.8131,22.7179,22.7655,221000.0
2013-01-09 09:35:00,33.47,33.56,33.46,33.54,142800.0,22.7587,22.8199,22.7519,22.8063,142800.0
2013-01-09 09:40:00,33.54,33.54,33.5,33.51,62800.0,22.8063,22.8063,22.7791,22.7859,62800.0
2013-01-09 09:45:00,33.51,33.57,33.5,33.56,111300.0,22.7859,22.8267,22.7791,22.8199,111300.0
2013-01-09 09:50:00,33.56,33.62,33.55,33.59,118000.0,22.8199,22.8607,22.8131,22.8403,118000.0
2013-01-09 09:55:00,33.59,33.63,33.56,33.57,113500.0,22.8403,22.8675,22.8199,22.8267,113500.0
2013-01-09 10:00:00,33.56,33.58,33.54,33.55,108500.0,22.8199,22.8335,22.8063,22.8131,108500.0
2013-01-09 10:05:00,33.56,33.61,33.55,33.57,174900.0,22.8199,22.8539,22.8131,22.8267,174900.0
2013-01-09 10:10:00,33.56,33.59,33.55,33.57,124100.0,22.8199,22.8403,22.8131,22.8267,124100.0
2013-01-09 10:15:00,33.56,33.57,33.51,33.51,89400.0,22.8199,22.8267,22.7859,22.7859,89400.0
2013-01-09 10:20:00,33.51,33.53,33.51,33.53,137300.0,22.7859,22.7995,22.7859,22.7995,137300.0
2013-01-09 10:25:00,33.53,33.62,33.52,33.62,99300.0,22.7995,22.8607,22.7927,22.8607,99300.0
2013-01-09 10:30:00,33.63,33.65,33.61,33.62,141800.0,22.8675,22.8811,22.8539,22.8607,141800.0
2013-01-09 10:35:00,33.62,33.65,33.58,33.59,164900.0,22.8607,22.8811,22.8335,22.8403,164900.0
2013-01-09 10:40:00,33.58,33.59,33.54,33.55,254800.0,22.8335,22.8403,22.8063,22.8131,254800.0
2013-01-09 10:45:00,33.55,33.58,33.54,33.57,153900.0,22.8131,22.8335,22.8063,22.8267,153900.0
2013-01-09 10:50:00,33.56,33.58,33.55,33.57,146200.0,22.8199,22.8335,22.8131,22.8267,146200.0
2013-01-09 10:55:00,33.57,33.58,33.52,33.52,230800.0,22.8267,22.8335,22.7927,22.7927,230800.0
2013-01-09 11:00:00,33.52,33.53,33.51,33.52,131900.0,22.7927,22.7995,22.7859,22.7927,131900.0
2013-01-09 11:05:00,33.53,33.54,33.51,33.51,61000.0,22.7995,22.8063,22.7859,22.7859,61000.0
2013-01-09 11:10:00,33.51,33.53,33.5,33.5,126300.0,22.7859,22.7995,22.7791,22.7791,126300.0
2013-01-09 11:15:00,33.51,33.53,33.5,33.53,62000.0,22.7859,22.7995,22.7791,22.7995,62000.0
2013-01-09 11:20:00,33.52,33.54,33.51,33.53,104200.0,22.7927,22.8063,22.7859,22.7995,104200.0
2013-01-09 11:25:00,33.52,33.56,33.51,33.55,205800.0,22.7927,22.8199,22.7859,22.8131,205800.0
2013-01-09 11:30:00,33.56,33.6,33.55,33.6,88600.0,22.8199,22.8471,22.8131,22.8471,88600.0
2013-01-09 11:35:00,33.59,33.59,33.52,33.53,153100.0,22.8403,22.8403,22.7927,22.7995,153100.0
2013-01-09 11:40:00,33.53,33.55,33.52,33.53,110600.0,22.7995,22.8131,22.7927,22.7995,110600.0
2013-01-09 11:45:00,33.52,33.53,33.51,33.52,100300.0,22.7927,22.7995,22.7859,22.7927,100300.0
2013-01-09 11:50:00,33.52,33.52,33.49,33.5,88700.0,22.7927,22.7927,22.7723,22.7791,88700.0
2013-01-09 11:55:00,33.5,33.53,33.5,33.51,56100.0,22.7791,22.7995,22.7791,22.7859,56100.0
2013-01-09 12:00:00,33.51,33.56,33.51,33.54,66900.0,22.7859,22.8199,22.7859,22.8063,66900.0
2013-01-09 12:05:00,33.53,33.54,33.51,33.51,78600.0,22.7995,22.8063,22.7859,22.7859,78600.0
2013-01-09 12:10:00,33.51,33.52,33.5,33.51,46300.0,22.7859,22.7927,22.7791,22.7859,46300.0
2013-01-09 12:15:00,33.51,33.52,33.5,33.51,78600.0,22.7859,22.7927,22.7791,22.7859,78600.0
2013-01-09 12:20:00,33.52,33.52,33.5,33.5,117800.0,22.7927,22.7927,22.7791,22.7791,117800.0
2013-01-09 12:25:00,33.51,33.52,33.51,33.51,55100.0,22.7859,22.7927,22.7859,22.7859,55100.0
2013-01-09 12:30:00,33.52,33.53,33.51,33.52,106000.0,22.7927,22.7995,22.7859,22.7927,106000.0
2013-01-09 12:35:00,33.52,33.53,33.5,33.52,126200.0,22.7927,22.7995,22.7791,22.7927,126200.0
2013-01-09 12:40:00,33.51,33.52,33.49,33.5,65200.0,22.7859,22.7927,22.7723,22.7791,65200.0
2013-01-09 12:45:00,33.51,33.51,33.46,33.49,189500.0,22.7859,22.7859,22.7519,22.7723,189500.0
2013-01-09 12:50:00,33.48,33.49,33.43,33.47,209900.0,22.7655,22.7723,22.7315,22.7587,209900.0
2013-01-09 12:55:00,33.47,33.48,33.44,33.46,136900.0,22.7587,22.7655,22.7383,22.7519,136900.0
2013-01-09 13:00:00,33.45,33.45,33.43,33.45,151000.0,22.7451,22.7451,22.7315,22.7451,151000.0
2013-01-09 13:05:00,33.45,33.48,33.42,33.45,225100.0,22.7451,22.7655,22.7247,22.7451,225100.0
2013-01-09 13:10:00,33.45,33.46,33.4,33.4,121600.0,22.7451,22.7519,22.7111,22.7111,121600.0
2013-01-09 13:15:00,33.4,33.43,33.39,33.43,124300.0,22.7111,22.7315,22.7043,22.7315,124300.0
2013-01-09 13:20:00,33.43,33.44,33.42,33.44,70900.0,22.7315,22.7383,22.7247,22.7383,70900.0
2013-01-09 13:25:00,33.43,33.45,33.43,33.45,81000.0,22.7315,22.7451,22.7315,22.7451,81000.0
2013-01-09 13:30:00,33.45,33.47,33.43,33.44,112200.0,22.7451,22.7587,22.7315,22.7383,112200.0
2013-01-09 13:35:00,33.45,33.45,33.42,33.44,106200.0,22.7451,22.7451,22.7247,22.7383,106200.0
2013-01-09 13:40:00,33.44,33.45,33.4,33.42,160800.0,22.7383,22.7451,22.7111,22.7247,160800.0
2013-01-09 13:45:00,33.41,33.47,33.41,33.45,142000.0,22.7179,22.7587,22.7179,22.7451,142000.0
2013-01-09 13:50:00,33.46,33.48,33.44,33.47,92200.0,22.7519,22.7655,22.7383,22.7587,92200.0
2013-01-09 13:55:00,33.47,33.49,33.46,33.49,82200.0,22.7587,22.7723,22.7519,22.7723,82200.0
2013-01-09 14:00:00,33.48,33.53,33.47,33.53,107400.0,22.7655,22.7995,22.7587,22.7995,107400.0
2013-01-09 14:05:00,33.53,33.54,33.49,33.5,52400.0,22.7995,22.8063,22.7723,22.7791,52400.0
2013-01-09 14:10:00,33.5,33.52,33.49,33.51,60500.0,22.7791,22.7927,22.7723,22.7859,60500.0
2013-01-09 14:15:00,33.51,33.52,33.5,33.51,54400.0,22.7859,22.7927,22.7791,22.7859,54400.0
2013-01-09 14:20:00,33.52,33.52,33.48,33.5,128600.0,22.7927,22.7927,22.7655,22.7791,128600.0
2013-01-09 14:25:00,33.49,33.53,33.49,33.52,73800.0,22.7723,22.7995,22.7723,22.7927,73800.0
2013-01-09 14:30:00,33.52,33.54,33.51,33.51,70400.0,22.7927,22.8063,22.7859,22.7859,70400.0
2013-01-09 14:35:00,33.52,33.52,33.48,33.5,64000.0,22.7927,22.7927,22.7655,22.7791,64000.0
2013-01-09 14:40:00,33.51,33.52,33.46,33.47,95900.0,22.7859,22.7927,22.7519,22.7587,95900.0
2013-01-09 14:45:00,33.47,33.5,33.46,33.46,46400.0,22.7587,22.7791,22.7519,22.7519,46400.0
2013-01-09 14:50:00,33.47,33.5,33.45,33.47,94800.0,22.7587,22.7791,22.7451,22.7587,94800.0
2013-01-09 14:55:00,33.47,33.48,33.46,33.48,42800.0,22.7587,22.7655,22.7519,22.7655,42800.0
2013-01-09 15:00:00,33.48,33.49,33.47,33.48,118200.0,22.7655,22.7723,22.7587,22.7655,118200.0
2013-01-09 15:05:00,33.48,33.49,33.46,33.48,68600.0,22.7655,22.7723,22.7519,22.7655,68600.0
2013-01-09 15:10:00,33.48,33.52,33.47,33.51,88200.0,22.7655,22.7927,22.7587,22.7859,88200.0
2013-01-09 15:15:00,33.51,33.53,33.5,33.53,67800.0,22.7859,22.7995,22.7791,22.7995,67800.0
2013-01-09 15:20:00,33.52,33.57,33.52,33.55,86200.0,22.7927,22.8267,22.7927,22.8131,86200.0
2013-01-09 15:25:00,33.55,33.57,33.54,33.57,67200.0,22.8131,22.8267,22.8063,22.8267,67200.0
2013-01-09 15:30:00,33.57,33.58,33.54,33.57,87400.0,22.8267,22.8335,22.8063,22.8267,87400.0
2013-01-09 15:35:00,33.57,33.59,33.56,33.58,105900.0,22.8267,22.8403,22.8199,22.8335,105900.0
2013-01-09 15:40:00,33.58,33.59,33.56,33.59,92200.0,22.8335,22.8403,22.8199,22.8403,92200.0
2013-01-09 15:45:00,33.59,33.61,33.59,33.61,136100.0,22.8403,22.8539,22.8403,22.8539,136100.0
2013-01-09 15:50:00,33.61,33.65,33.6,33.61,217600.0,22.8539,22.8811,22.8471,22.8539,217600.0
2013-01-09 15:55:00,33.62,33.69,33.61,33.67,590200.0,22.8607,22.9083,22.8539,22.8947,590200.0
2013-01-10 09:30:00,33.79,33.79,33.69,33.75,133300.0,22.9763,22.9763,22.9083,22.9491,133300.0
2013-01-10 09:35:00,33.76,33.93,33.76,33.93,139500.0,22.9559,23.0715,22.9559,23.0715,139500.0
2013-01-10 09:40:00,33.93,33.96,33.89,33.95,157100.0,23.0715,23.0919,23.0443,23.0851,157100.0
2013-01-10 09:45:00,33.96,33.97,33.88,33.91,134700.0,23.0919,23.0987,23.0375,23.0579,134700.0
2013-01-10 09:50:00,33.91,33.91,33.88,33.9,101400.0,23.0579,23.0579,23.0375,23.0511,101400.0
2013-01-10 09:55:00,33.91,33.95,33.87,33.93,161300.0,23.0579,23.0851,23.0307,23.0715,161300.0
2013-01-10 10:00:00,33.93,33.95,33.9,33.95,115600.0,23.0715,23.0851,23.0511,23.0851,115600.0
2013-01-10 10:05:00,33.95,33.95,33.9,33.91,104500.0,23.0851,23.0851,23.0511,23.0579,104500.0
2013-01-10 10:10:00,33.91,33.92,33.85,33.89,152300.0,23.0579,23.0647,23.0171,23.0443,152300.0
2013-01-10 10:15:00,33.89,33.9,33.84,33.9,121500.0,23.0443,23.0511,23.0103,23.0511,121500.0
2013-01-10 10:20:00,33.9,33.91,33.85,33.88,100700.0,23.0511,23.0579,23.0171,23.0375,100700.0
2013-01-10 10:25:00,33.88,33.91,33.88,33.89,62300.0,23.0375,23.0579,23.0375,23.0443,62300.0
2013-01-10 10:30:00,33.9,33.9,33.83,33.88,100200.0,23.0511,23.0511,23.0035,23.0375,100200.0
2013-01-10 10:35:00,33.88,33.9,33.83,33.85,117800.0,23.0375,23.0511,23.0035,23.0171,117800.0
2013-01-10 10:40:00,33.85,33.85,33.8,33.8,98300.0,23.0171,23.0171,22.9831,22.9831,98300.0
2013-01-10 10:45:00,33.8,33.83,33.78,33.83,95000.0,22.9831,23.0035,22.9695,23.0035,95000.0
2013-01-10 10:50:00,33.83,33.89,33.81,33.88,70500.0,23.0035,23.0443,22.9899,23.0375,70500.0
2013-01-10 10:55:00,33.89,33.89,33.85,33.85,81200.0,23.0443,23.0443,23.0171,23.0171,81200.0
2013-01-10 11:00:00,33.85,33.86,33.82,33.85,97900.0,23.0171,23.0239,22.9967,23.0171,97900.0
2013-01-10 11:05:00,33.85,33.86,33.83,33.85,49000.0,23.0171,23.0239,23.0035,23.0171,49000.0
2013-01-10 11:10:00,33.85,33.86,33.8,33.84,85800.0,23.0171,23.0239,22.9831,23.0103,85800.0
2013-01-10 11:15:00,33.83,33.87,33.82,33.87,64800.0,23.0035,23.0307,22.9967,23.0307,64800.0
2013-01-10 11:20:00,33.87,33.87,33.84,33.86,41200.0,23.0307,23.0307,23.0103,23.0239,41200.0
2013-01-10 11:25:00,33.86,33.91,33.85,33.9,60100.0,23.0239,23.0579,23.0171,23.0511,60100.0
2013-01-10 11:30:00,33.9,33.91,33.84,33.88,182600.0,23.0511,23.0579,23.0103,23.0375,182600.0
2013-01-10 11:35:00,33.88,33.88,33.86,33.88,80500.0,23.0375,23.0375,23.0239,23.0375,80500.0
2013-01-10 11:40:00,33.87,33.9,33.86,33.89,49200.0,23.0307,23.0511,23.0239,23.0443,49200.0
2013-01-10 11:45:00,33.89,33.91,33.89,33.9,43600.0,23.0443,23.0579,23.0443,23.0511,43600.0
2013-01-10 11:50:00,33.9,33.9,33.89,33.9,23400.0,23.0511,23.0511,23.0443,23.0511,23400.0
2013-01-10 11:55:00,33.89,33.92,33.89,33.91,48400.0,23.0443,23.0647,23.0443,23.0579,48400.0
2013-01-10 12:00:00,33.92,33.92,33.9,33.91,36900.0,23.0647,23.0647,23.0511,23.0579,36900.0
2013-01-10 12:05:00,33.9,33.92,33.9,33.92,56000.0,23.0511,23.0647,23.0511,23.0647,56000.0
2013-01-10 12:10:00,33.91,33.92,33.85,33.88,181600.0,23.0579,23.0647,23.0171,23.0375,181600.0
2013-01-10 12:15:00,33.88,33.91,33.87,33.9,51800.0,23.0375,23.0579,23.0307,23.0511,51800.0
2013-01-10 12:20:00,33.91,33.91,33.89,33.9,18700.0,23.0579,23.0579,23.0443,23.0511,18700.0
2013-01-10 12:25:00,33.9,33.91,33.9,33.91,29100.0,23.0511,23.0579,23.0511,23.0579,29100.0
2013-01-10 12:30:00,33.91,33.91,33.9,33.91,16200.0,23.0579,23.0579,23.0511,23.0579,16200.0
2013-01-10 12:35:00,33.92,33.92,33.9,33.91,30000.0,23.0647,23.0647,23.0511,23.0579,30000.0
2013-01-10 12:40:00,33.91,33.92,33.89,33.9,47400.0,23.0579,23.0647,23.0443,23.0511,47400.0
2013-01-10 12:45:00,33.9,33.92,33.89,33.91,34900.0,23.0511,23.0647,23.0443,23.0579,34900.0
2013-01-10 12:50:00,33.91,33.92,33.89,33.91,36300.0,23.0579,23.0647,23.0443,23.0579,36300.0
2013-01-10 12:55:00,33.91,33.97,33.9,33.97,69900.0,23.0579,23.0987,23.0511,23.0987,69900.0
2013-01-10 13:00:00,33.97,33.98,33.93,33.93,47300.0,23.0987,23.1055,23.0715,23.0715,47300.0
2013-01-10 13:05:00,33.93,33.94,33.92,33.92,26100.0,23.0715,23.0783,23.0647,23.0647,26100.0
2013-01-10 13:10:00,33.93,33.94,33.92,33.92,25500.0,23.0715,23.0783,23.0647,23.0647,25500.0
2013-01-10 13:15:00,33.92,33.95,33.92,33.95,35200.0,23.0647,23.0851,23.0647,23.0851,35200.0
2013-01-10 13:20:00,33.95,33.97,33.94,33.96,48900.0,23.0851,23.0987,23.0783,23.0919,48900.0
2013-01-10 13:25:00,33.95,33.98,33.95,33.98,74400.0,23.0851,23.1055,23.0851,23.1055,74400.0
2013-01-10 13:30:00,33.98,34.0,33.97,33.99,137000.0,23.1055,23.1191,23.0987,23.1123,137000.0
2013-01-10 13:35:00,34.0,34.02,33.99,34.01,84400.0,23.1191,23.1327,23.1123,23.1259,84400.0
2013-01-10 13:40:00,34.01,34.03,33.96,33.96,83800.0,23.1259,23.1395,23.0919,23.0919,83800.0
2013-01-10 13:45:00,33.96,33.99,33.96,33.96,50700.0,23.0919,23.1123,23.0919,23.0919,50700.0
2013-01-10 13:50:00,33.97,34.0,33.96,33.99,44000.0,23.0987,23.1191,23.0919,23.1123,44000.0
2013-01-10 13:55:00,33.98,34.02,33.98,33.98,90800.0,23.1055,23.1327,23.1055,23.1055,90800.0
2013-01-10 14:00:00,33.98,34.0,33.97,33.98,44500.0,23.1055,23.1191,23.0987,23.1055,44500.0
2013-01-10 14:05:00,33.98,34.0,33.97,34.0,38500.0,23.1055,23.1191,23.0987,23.1191,38500.0
2013-01-10 14:10:00,34.0,34.01,33.98,34.0,145200.0,23.1191,23.1259,23.1055,23.1191,145200.0
2013-01-10 14:15:00,34.0,34.02,34.0,34.0,44900.0,23.1191,23.1327,23.1191,23.1191,44900.0
2013-01-10 14:20:00,34.0,34.01,33.97,33.98,50500.0,23.1191,23.1259,23.0987,23.1055,50500.0
2013-01-10 14:25:00,33.97,33.99,33.96,33.99,77400.0,23.0987,23.1123,23.0919,23.1123,77400.0
2013-01-10 14:30:00,33.99,34.01,33.98,34.01,53600.0,23.1123,23.1259,23.1055,23.1259,53600.0
2013-01-10 14:35:00,34.0,34.02,34.0,34.01,44000.0,23.1191,23.1327,23.1191,23.1259,44000.0
2013-01-10 14:40:00,34.01,34.03,34.0,34.03,62800.0,23.1259,23.1395,23.1191,23.1395,62800.0
2013-01-10 14:45:00,34.03,34.03,34.02,34.02,51300.0,23.1395,23.1395,23.1327,23.1327,51300.0
2013-01-10 14:50:00,34.02,34.05,34.02,34.03,140500.0,23.1327,23.1531,23.1327,23.1395,140500.0
2013-01-10 14:55:00,34.03,34.05,34.02,34.05,201800.0,23.1395,23.1531,23.1327,23.1531,201800.0
2013-01-10 15:00:00,34.05,34.05,34.02,34.04,110800.0,23.1531,23.1531,23.1327,23.1463,110800.0
2013-01-10 15:05:00,34.04,34.04,34.02,34.03,61300.0,23.1463,23.1463,23.1327,23.1395,61300.0
2013-01-10 15:10:00,34.03,34.04,34.02,34.04,68800.0,23.1395,23.1463,23.1327,23.1463,68800.0
2013-01-10 15:15:00,34.04,34.04,34.02,34.04,107100.0,23.1463,23.1463,23.1327,23.1463,107100.0
2013-01-10 15:20:00,34.04,34.04,34.03,34.04,52200.0,23.1463,23.1463,23.1395,23.1463,52200.0
2013-01-10 15:25:00,34.04,34.04,34.03,34.03,71200.0,23.1463,23.1463,23.1395,23.1395,71200.0
2013-01-10 15:30:00,34.03,34.04,34.02,34.02,123400.0,23.1395,23.1463,23.1327,23.1327,123400.0
2013-01-10 15:35:00,34.03,34.03,34.02,34.03,67300.0,23.1395,23.1395,23.1327,23.1395,67300.0
2013-01-10 15:40:00,34.03,34.05,34.02,34.04,160900.0,23.1395,23.1531,23.1327,23.1463,160900.0
2013-01-10 15:45:00,34.04,34.07,34.04,34.07,162900.0,23.1463,23.1667,23.1463,23.1667,162900.0
2013-01-10 15:50:00,34.07,34.07,34.06,34.07,138300.0,23.1667,23.1667,23.1599,23.1667,138300.0
2013-01-10 15:55:00,34.06,34.11,34.06,34.08,623400.0,23.1599,23.1939,23.1599,23.1735,623400.0
2013-01-11 09:30:00,34.1,34.1,33.97,34.07,142500.0,23.1871,23.1871,23.0987,23.1667,142500.0
2013-01-11 09:35:00,34.07,34.11,34.07,34.09,59900.0,23.1667,23.1939,23.1667,23.1803,59900.0
2013-01-11 09:40:00,34.11,34.18,34.09,34.18,64700.0,23.1939,23.2415,23.1803,23.2415,64700.0
2013-01-11 09:45:00,34.17,34.18,34.05,34.07,71500.0,23.2347,23.2415,23.1531,23.1667,71500.0
2013-01-11 09:50:00,34.08,34.11,34.06,34.1,56900.0,23.1735,23.1939,23.1599,23.1871,56900.0
2013-01-11 09:55:00,34.09,34.13,34.07,34.12,81400.0,23.1803,23.2075,23.1667,23.2007,81400.0
2013-01-11 10:00:00,34.12,34.12,34.1,34.1,42300.0,23.2007,23.2007,23.1871,23.1871,42300.0
2013-01-11 10:05:00,34.1,34.13,34.04,34.04,122400.0,23.1871,23.2075,23.1463,23.1463,122400.0
2013-01-11 10:10:00,34.05,34.08,34.04,34.07,73000.0,23.1531,23.1735,23.1463,23.1667,73000.0
2013-01-11 10:15:00,34.07,34.12,34.06,34.1,77200.0,23.1667,23.2007,23.1599,23.1871,77200.0
2013-01-11 10:20:00,34.1,34.13,34.09,34.11,50500.0,23.1871,23.2075,23.1803,23.1939,50500.0
2013-01-11 10:25:00,34.11,34.13,34.11,34.12,43600.0,23.1939,23.2075,23.1939,23.2007,43600.0
2013-01-11 10:30:00,34.12,34.14,34.09,34.12,48300.0,23.2007,23.2143,23.1803,23.2007,48300.0
2013-01-11 10:35:00,34.11,34.16,34.11,34.15,62100.0,23.1939,23.2279,23.1939,23.2211,62100.0
2013-01-11 10:40:00,34.16,34.18,34.15,34.18,59200.0,23.2279,23.2415,23.2211,23.2415,59200.0
2013-01-11 10:45:00,34.18,34.23,34.18,34.22,97500.0,23.2415,23.2755,23.2415,23.2687,97500.0
2013-01-11 10:50:00,34.22,34.22,34.19,34.22,55200.0,23.2687,23.2687,23.2483,23.2687,55200.0
2013-01-11 10:55:00,34.22,34.22,34.19,34.2,66100.0,23.2687,23.2687,23.2483,23.2551,66100.0
2013-01-11 11:00:00,34.2,34.21,34.19,34.2,57000.0,23.2551,23.2619,23.2483,23.2551,57000.0
2013-01-11 11:05:00,34.19,34.21,34.15,34.15,54000.0,23.2483,23.2619,23.2211,23.2211,54000.0
2013-01-11 11:10:00,34.15,34.16,34.14,34.15,38500.0,23.2211,23.2279,23.2143,23.2211,38500.0
2013-01-11 11:15:00,34.15,34.17,34.14,34.15,42100.0,23.2211,23.2347,23.2143,23.2211,42100.0
2013-01-11 11:20:00,34.15,34.16,34.14,34.15,41200.0,23.2211,23.2279,23.2143,23.2211,41200.0
2013-01-11 11:25:00,34.15,34.15,34.11,34.11,64900.0,23.2211,23.2211,23.1939,23.1939,64900.0
2013-01-11 11:30:00,34.11,34.13,34.1,34.11,104100.0,23.1939,23.2075,23.1871,23.1939,104100.0
2013-01-11 11:35:00,34.11,34.14,34.1,34.14,48900.0,23.1939,23.2143,23.1871,23.2143,48900.0
2013-01-11 11:40:00,34.14,34.16,34.13,34.16,35800.0,23.2143,23.2279,23.2075,23.2279,35800.0
2013-01-11 11:45:00,34.16,34.17,34.14,34.17,78700.0,23.2279,23.2347,23.2143,23.2347,78700.0
2013-01-11 11:50:00,34.17,34.18,34.15,34.16,38900.0,23.2347,23.2415,23.2211,23.2279,38900.0
2013-01-11 11:55:00,34.16,34.16,34.1,34.1,78400.0,23.2279,23.2279,23.1871,23.1871,78400.0
2013-01-11 12:00:00,34.1,34.11,34.06,34.06,62200.0,23.1871,23.1939,23.1599,23.1599,62200.0
2013-01-11 12:05:00,34.06,34.08,34.02,34.08,106200.0,23.1599,23.1735,23.1327,23.1735,106200.0
2013-01-11 12:10:00,34.08,34.1,34.04,34.05,76700.0,23.1735,23.1871,23.1463,23.1531,76700.0
2013-01-11 12:15:00,34.05,34.08,34.04,34.08,26000.0,23.1531,23.1735,23.1463,23.1735,26000.0
2013-01-11 12:20:00,34.08,34.08,34.05,34.07,42900.0,23.1735,23.1735,23.1531,23.1667,42900.0
2013-01-11 12:25:00,34.07,34.09,34.06,34.07,30900.0,23.1667,23.1803,23.1599,23.1667,30900.0
2013-01-11 12:30:00,34.06,34.09,34.05,34.07,34100.0,23.1599,23.1803,23.1531,23.1667,34100.0
2013-01-11 12:35:00,34.08,34.12,34.08,34.09,89900.0,23.1735,23.2007,23.1735,23.1803,89900.0
2013-01-11 12:40:00,34.09,34.1,34.06,34.09,29900.0,23.1803,23.1871,23.1599,23.1803,29900.0
2013-01-11 12:45:00,34.09,34.1,34.08,34.1,48600.0,23.1803,23.1871,23.1735,23.1871,48600.0
2013-01-11 12:50:00,34.1,34.12,34.07,34.07,73100.0,23.1871,23.2007,23.1667,23.1667,73100.0
2013-01-11 12:55:00,34.06,34.07,34.03,34.03,81300.0,23.1599,23.1667,23.1395,23.1395,81300.0
2013-01-11 13:00:00,34.04,34.06,34.04,34.04,31800.0,23.1463,23.1599,23.1463,23.1463,31800.0
2013-01-11 13:05:00,34.04,34.04,34.01,34.01,30700.0,23.1463,23.1463,23.1259,23.1259,30700.0
2013-01-11 13:10:00,34.01,34.02,34.0,34.01,29600.0,23.1259,23.1327,23.1191,23.1259,29600.0
2013-01-11 13:15:00,34.01,34.02,33.97,33.98,51300.0,23.1259,23.1327,23.0987,23.1055,51300.0
2013-01-11 13:20:00,33.98,34.02,33.98,34.0,112700.0,23.1055,23.1327,23.1055,23.1191,112700.0
2013-01-11 13:25:00,34.0,34.01,33.98,33.99,163600.0,23.1191,23.1259,23.1055,23.1123,163600.0
2013-01-11 13:30:00,33.99,34.01,33.98,34.01,36100.0,23.1123,23.1259,23.1055,23.1259,36100.0
2013-01-11 13:35:00,34.01,34.04,34.0,34.03,103600.0,23.1259,23.1463,23.1191,23.1395,103600.0
2013-01-11 13:40:00,34.03,34.03,33.97,33.98,34200.0,23.1395,23.1395,23.0987,23.1055,34200.0
2013-01-11 13:45:00,33.98,34.01,33.95,34.0,99300.0,23.1055,23.1259,23.0851,23.1191,99300.0
2013-01-11 13:50:00,33.99,34.02,33.99,34.02,52600.0,23.1123,23.1327,23.1123,23.1327,52600.0
2013-01-11 13:55:00,34.02,34.03,34.0,34.02,69100.0,23.1327,23.1395,23.1191,23.1327,69100.0
2013-01-11 14:00:00,34.01,34.04,34.0,34.01,121200.0,23.1259,23.1463,23.1191,23.1259,121200.0
2013-01-11 14:05:00,34.01,34.04,34.0,34.01,89800.0,23.1259,23.1463,23.1191,23.1259,89800.0
2013-01-11 14:10:00,34.0,34.02,33.99,34.0,113200.0,23.1191,23.1327,23.1123,23.1191,113200.0
2013-01-11 14:15:00,34.0,34.01,33.99,34.0,22400.0,23.1191,23.1259,23.1123,23.1191,22400.0
2013-01-11 14:20:00,34.0,34.01,33.98,34.01,80600.0,23.1191,23.1259,23.1055,23.1259,80600.0
2013-01-11 14:25:00,34.01,34.02,34.0,34.0,118000.0,23.1259,23.1327,23.1191,23.1191,118000.0
2013-01-11 14:30:00,34.01,34.05,34.01,34.04,86700.0,23.1259,23.1531,23.1259,23.1463,86700.0
2013-01-11 14:35:00,34.05,34.07,34.04,34.07,45900.0,23.1531,23.1667,23.1463,23.1667,45900.0
2013-01-11 14:40:00,34.07,34.08,34.06,34.07,140400.0,23.1667,23.1735,23.1599,23.1667,140400.0
2013-01-11 14:45:00,34.07,34.08,34.03,34.04,79500.0,23.1667,23.1735,23.1395,23.1463,79500.0
2013-01-11 14:50:00,34.04,34.06,34.02,34.05,65000.0,23.1463,23.1599,23.1327,23.1531,65000.0
2013-01-11 14:55:00,34.05,34.07,34.04,34.07,25000.0,23.1531,23.1667,23.1463,23.1667,25000.0
2013-01-11 15:00:00,34.07,34.07,34.04,34.07,101200.0,23.1667,23.1667,23.1463,23.1667,101200.0
2013-01-11 15:05:00,34.07,34.09,34.05,34.07,72700.0,23.1667,23.1803,23.1531,23.1667,72700.0
2013-01-11 15:10:00,34.07,34.08,34.05,34.07,36400.0,23.1667,23.1735,23.1531,23.1667,36400.0
2013-01-11 15:15:00,34.07,34.09,34.06,34.09,81600.0,23.1667,23.1803,23.1599,23.1803,81600.0
2013-01-11 15:20:00,34.08,34.13,34.08,34.12,126000.0,23.1735,23.2075,23.1735,23.2007,126000.0
2013-01-11 15:25:00,34.11,34.12,34.09,34.1,49300.0,23.1939,23.2007,23.1803,23.1871,49300.0
2013-01-11 15:30:00,34.1,34.1,34.09,34.1,67500.0,23.1871,23.1871,23.1803,23.1871,67500.0
2013-01-11 15:35:00,34.1,34.12,34.09,34.09,190200.0,23.1871,23.2007,23.1803,23.1803,190200.0
2013-01-11 15:40:00,34.1,34.14,34.09,34.14,141200.0,23.1871,23.2143,23.1803,23.2143,141200.0
2013-01-11 15:45:00,34.13,34.17,34.11,34.15,230400.0,23.2075,23.2347,23.1939,23.2211,230400.0
2013-01-11 15:50:00,34.15,34.17,34.14,34.15,199700.0,23.2211,23.2347,23.2143,23.2211,199700.0
2013-01-11 15:55:00,34.15,34.16,34.1,34.14,435700.0,23.2211,23.2279,23.1871,23.2143,435700.0
2013-01-14 09:30:00,34.13,34.2,34.13,34.15,176600.0,23.2075,23.2551,23.2075,23.2211,176600.0
2013-01-14 09:35:00,34.15,34.21,34.14,34.19,58200.0,23.2211,23.2619,23.2143,23.2483,58200.0
2013-01-14 09:40:00,34.19,34.19,34.11,34.14,88700.0,23.2483,23.2483,23.1939,23.2143,88700.0
2013-01-14 09:45:00,34.14,34.21,34.13,34.19,66400.0,23.2143,23.2619,23.2075,23.2483,66400.0
2013-01-14 09:50:00,34.18,34.21,34.16,34.16,49200.0,23.2415,23.2619,23.2279,23.2279,49200.0
2013-01-14 09:55:00,34.16,34.16,34.12,34.13,74600.0,23.2279,23.2279,23.2007,23.2075,74600.0
2013-01-14 10:00:00,34.14,34.2,34.12,34.19,52000.0,23.2143,23.2551,23.2007,23.2483,52000.0
2013-01-14 10:05:00,34.19,34.21,34.16,34.18,47600.0,23.2483,23.2619,23.2279,23.2415,47600.0
2013-01-14 10:10:00,34.18,34.23,34.18,34.2,50100.0,23.2415,23.2755,23.2415,23.2551,50100.0
2013-01-14 10:15:00,34.2,34.22,34.16,34.18,58500.0,23.2551,23.2687,23.2279,23.2415,58500.0
2013-01-14 10:20:00,34.17,34.18,34.14,34.15,39400.0,23.2347,23.2415,23.2143,23.2211,39400.0
2013-01-14 10:25:00,34.15,34.21,34.15,34.2,41200.0,23.2211,23.2619,23.2211,23.2551,41200.0
2013-01-14 10:30:00,34.21,34.24,34.2,34.2,73300.0,23.2619,23.2823,23.2551,23.2551,73300.0
2013-01-14 10:35:00,34.2,34.22,34.19,34.22,33700.0,23.2551,23.2687,23.2483,23.2687,33700.0
2013-01-14 10:40:00,34.22,34.24,34.18,34.24,133100.0,23.2687,23.2823,23.2415,23.2823,133100.0
2013-01-14 10:45:00,34.23,34.24,34.21,34.23,23900.0,23.2755,23.2823,23.2619,23.2755,23900.0
2013-01-14 10:50:00,34.24,34.24,34.22,34.22,28400.0,23.2823,23.2823,23.2687,23.2687,28400.0
2013-01-14 10:55:00,34.22,34.25,34.22,34.24,49100.0,23.2687,23.2891,23.2687,23.2823,49100.0
2013-01-14 11:00:00,34.24,34.25,34.23,34.24,40700.0,23.2823,23.2891,23.2755,23.2823,40700.0
2013-01-14 11:05:00,34.24,34.28,34.23,34.28,52900.0,23.2823,23.3095,23.2755,23.3095,52900.0
2013-01-14 11:10:00,34.28,34.3,34.27,34.29,67300.0,23.3095,23.3231,23.3027,23.3163,67300.0
2013-01-14 11:15:00,34.3,34.3,34.28,34.29,47500.0,23.3231,23.3231,23.3095,23.3163,47500.0
2013-01-14 11:20:00,34.29,34.3,34.28,34.3,30600.0,23.3163,23.3231,23.3095,23.3231,30600.0
2013-01-14 11:25:00,34.29,34.3,34.27,34.28,25800.0,23.3163,23.3231,23.3027,23.3095,25800.0
2013-01-14 11:30:00,34.28,34.28,34.22,34.23,44000.0,23.3095,23.3095,23.2687,23.2755,44000.0
2013-01-14 11:35:00,34.22,34.25,34.21,34.24,56000.0,23.2687,23.2891,23.2619,23.2823,56000.0
2013-01-14 11:40:00,34.23,34.24,34.21,34.21,29600.0,23.2755,23.2823,23.2619,23.2619,29600.0
2013-01-14 11:45:00,34.21,34.28,34.21,34.28,61100.0,23.2619,23.3095,23.2619,23.3095,61100.0
2013-01-14 11:50:00,34.28,34.29,34.25,34.27,66700.0,23.3095,23.3163,23.2891,23.3027,66700.0
2013-01-14 11:55:00,34.26,34.27,34.24,34.24,23000.0,23.2959,23.3027,23.2823,23.2823,23000.0
2013-01-14 12:00:00,34.24,34.25,34.22,34.22,27300.0,23.2823,23.2891,23.2687,23.2687,27300.0
2013-01-14 12:05:00,34.22,34.24,34.21,34.23,31900.0,23.2687,23.2823,23.2619,23.2755,31900.0
2013-01-14 12:10:00,34.22,34.24,34.21,34.24,34000.0,23.2687,23.2823,23.2619,23.2823,34000.0
2013-01-14 12:15:00,34.24,34.24,34.18,34.19,36600.0,23.2823,23.2823,23.2415,23.2483,36600.0
2013-01-14 12:20:00,34.19,34.21,34.18,34.19,33000.0,23.2483,23.2619,23.2415,23.2483,33000.0
2013-01-14 12:25:00,34.19,34.2,34.17,34.17,17000.0,23.2483,23.2551,23.2347,23.2347,17000.0
2013-01-14 12:30:00,34.18,34.19,34.17,34.19,21300.0,23.2415,23.2483,23.2347,23.2483,21300.0
2013-01-14 12:35:00,34.19,34.2,34.18,34.2,14600.0,23.2483,23.2551,23.2415,23.2551,14600.0
2013-01-14 12:40:00,34.19,34.21,34.18,34.2,25900.0,23.2483,23.2619,23.2415,23.2551,25900.0
2013-01-14 12:45:00,34.2,34.21,34.19,34.19,33900.0,23.2551,23.2619,23.2483,23.2483,33900.0
2013-01-14 12:50:00,34.2,34.21,34.19,34.21,44500.0,23.2551,23.2619,23.2483,23.2619,44500.0
2013-01-14 12:55:00,34.22,34.22,34.2,34.2,15800.0,23.2687,23.2687,23.2551,23.2551,15800.0
2013-01-14 13:00:00,34.2,34.21,34.17,34.2,34600.0,23.2551,23.2619,23.2347,23.2551,34600.0
2013-01-14 13:05:00,34.2,34.21,34.18,34.2,41300.0,23.2551,23.2619,23.2415,23.2551,41300.0
2013-01-14 13:10:00,34.19,34.23,34.19,34.23,45400.0,23.2483,23.2755,23.2483,23.2755,45400.0
2013-01-14 13:15:00,34.23,34.25,34.22,34.25,35400.0,23.2755,23.2891,23.2687,23.2891,35400.0
2013-01-14 13:20:00,34.25,34.29,34.25,34.28,92900.0,23.2891,23.3163,23.2891,23.3095,92900.0
2013-01-14 13:25:00,34.29,34.29,34.24,34.24,29400.0,23.3163,23.3163,23.2823,23.2823,29400.0
2013-01-14 13:30:00,34.25,34.25,34.2,34.23,73300.0,23.2891,23.2891,23.2551,23.2755,73300.0
2013-01-14 13:35:00,34.23,34.24,34.21,34.21,68900.0,23.2755,23.2823,23.2619,23.2619,68900.0
2013-01-14 13:40:00,34.21,34.24,34.21,34.24,30300.0,23.2619,23.2823,23.2619,23.2823,30300.0
2013-01-14 13:45:00,34.23,34.24,34.18,34.21,57000.0,23.2755,23.2823,23.2415,23.2619,57000.0
2013-01-14 13:50:00,34.21,34.22,34.2,34.21,21300.0,23.2619,23.2687,23.2551,23.2619,21300.0
2013-01-14 13:55:00,34.21,34.22,34.19,34.2,32400.0,23.2619,23.2687,23.2483,23.2551,32400.0
2013-01-14 14:00:00,34.21,34.25,34.19,34.24,57900.0,23.2619,23.2891,23.2483,23.2823,57900.0
2013-01-14 14:05:00,34.24,34.25,34.19,34.2,47100.0,23.2823,23.2891,23.2483,23.2551,47100.0
2013-01-14 14:10:00,34.21,34.22,34.19,34.2,41700.0,23.2619,23.2687,23.2483,23.2551,41700.0
2013-01-14 14:15:00,34.2,34.22,34.18,34.19,47000.0,23.2551,23.2687,23.2415,23.2483,47000.0
2013-01-14 14:20:00,34.2,34.22,34.19,34.22,36100.0,23.2551,23.2687,23.2483,23.2687,36100.0
2013-01-14 14:25:00,34.21,34.23,34.19,34.19,82400.0,23.2619,23.2755,23.2483,23.2483,82400.0
2013-01-14 14:30:00,34.2,34.23,34.2,34.23,40500.0,23.2551,23.2755,23.2551,23.2755,40500.0
2013-01-14 14:35:00,34.23,34.23,34.17,34.18,79600.0,23.2755,23.2755,23.2347,23.2415,79600.0
2013-01-14 14:40:00,34.19,34.2,34.18,34.19,21400.0,23.2483,23.2551,23.2415,23.2483,21400.0
2013-01-14 14:45:00,34.19,34.21,34.18,34.2,59000.0,23.2483,23.2619,23.2415,23.2551,59000.0
2013-01-14 14:50:00,34.2,34.22,34.19,34.2,29800.0,23.2551,23.2687,23.2483,23.2551,29800.0
2013-01-14 14:55:00,34.21,34.23,34.2,34.21,48800.0,23.2619,23.2755,23.2551,23.2619,48800.0
2013-01-14 15:00:00,34.22,34.23,34.21,34.21,34200.0,23.2687,23.2755,23.2619,23.2619,34200.0
2013-01-14 15:05:00,34.22,34.23,34.21,34.21,59000.0,23.2687,23.2755,23.2619,23.2619,59000.0
2013-01-14 15:10:00,34.21,34.22,34.2,34.21,29400.0,23.2619,23.2687,23.2551,23.2619,29400.0
2013-01-14 15:15:00,34.2,34.21,34.19,34.19,32500.0,23.2551,23.2619,23.2483,23.2483,32500.0
2013-01-14 15:20:00,34.2,34.21,34.18,34.21,66100.0,23.2551,23.2619,23.2415,23.2619,66100.0
2013-01-14 15:25:00,34.2,34.21,34.16,34.17,104700.0,23.2551,23.2619,23.2279,23.2347,104700.0
2013-01-14 15:30:00,34.17,34.19,34.15,34.17,111800.0,23.2347,23.2483,23.2211,23.2347,111800.0
2013-01-14 15:35:00,34.18,34.18,34.14,34.17,106700.0,23.2415,23.2415,23.2143,23.2347,106700.0
2013-01-14 15:40:00,34.16,34.19,34.16,34.18,68600.0,23.2279,23.2483,23.2279,23.2415,68600.0
2013-01-14 15:45:00,34.18,34.22,34.16,34.22,293700.0,23.2415,23.2687,23.2279,23.2687,293700.0
2013-01-14 15:50:00,34.22,34.23,34.19,34.2,216900.0,23.2687,23.2755,23.2483,23.2551,216900.0
2013-01-14 15:55:00,34.2,34.22,34.18,34.21,419000.0,23.2551,23.2687,23.2415,23.2619,419000.0
2013-01-15 09:30:00,34.03,34.12,34.02,34.02,178800.0,23.1395,23.2007,23.1327,23.1327,178800.0
2013-01-15 09:35:00,34.02,34.15,34.02,34.08,154400.0,23.1327,23.2211,23.1327,23.1735,154400.0
2013-01-15 09:40:00,34.09,34.18,34.03,34.14,171400.0,23.1803,23.2415,23.1395,23.2143,171400.0
2013-01-15 09:45:00,34.13,34.14,34.07,34.12,112100.0,23.2075,23.2143,23.1667,23.2007,112100.0
2013-01-15 09:50:00,34.12,34.22,34.11,34.2,152800.0,23.2007,23.2687,23.1939,23.2551,152800.0
2013-01-15 09:55:00,34.2,34.24,34.19,34.22,103800.0,23.2551,23.2823,23.2483,23.2687,103800.0
2013-01-15 10:00:00,34.21,34.22,34.19,34.19,76500.0,23.2619,23.2687,23.2483,23.2483,76500.0
2013-01-15 10:05:00,34.2,34.22,34.18,34.19,158200.0,23.2551,23.2687,23.2415,23.2483,158200.0
2013-01-15 10:10:00,34.19,34.23,34.18,34.23,86600.0,23.2483,23.2755,23.2415,23.2755,86600.0
2013-01-15 10:15:00,34.24,34.27,34.24,34.27,76500.0,23.2823,23.3027,23.2823,23.3027,76500.0
2013-01-15 10:20:00,34.27,34.31,34.27,34.3,189000.0,23.3027,23.3299,23.3027,23.3231,189000.0
2013-01-15 10:25:00,34.3,34.32,34.28,34.29,200900.0,23.3231,23.3367,23.3095,23.3163,200900.0
2013-01-15 10:30:00,34.29,34.3,34.25,34.25,79200.0,23.3163,23.3231,23.2891,23.2891,79200.0
2013-01-15 10:35:00,34.26,34.32,34.25,34.32,113400.0,23.2959,23.3367,23.2891,23.3367,113400.0
2013-01-15 10:40:00,34.31,34.37,34.31,34.37,91400.0,23.3299,23.3706,23.3299,23.3706,91400.0
2013-01-15 10:45:00,34.36,34.37,34.26,34.28,146600.0,23.3638,23.3706,23.2959,23.3095,146600.0
2013-01-15 10:50:00,34.27,34.31,34.26,34.3,180600.0,23.3027,23.3299,23.2959,23.3231,180600.0
2013-01-15 10:55:00,34.3,34.33,34.3,34.3,57700.0,23.3231,23.3434,23.3231,23.3231,57700.0
2013-01-15 11:00:00,34.31,34.32,34.29,34.31,72500.0,23.3299,23.3367,23.3163,23.3299,72500.0
2013-01-15 11:05:00,34.32,34.32,34.27,34.27,81400.0,23.3367,23.3367,23.3027,23.3027,81400.0
2013-01-15 11:10:00,34.27,34.28,34.26,34.27,43800.0,23.3027,23.3095,23.2959,23.3027,43800.0
2013-01-15 11:15:00,34.27,34.31,34.25,34.3,137000.0,23.3027,23.3299,23.2891,23.3231,137000.0
2013-01-15 11:20:00,34.3,34.31,34.25,34.26,56200.0,23.3231,23.3299,23.2891,23.2959,56200.0
2013-01-15 11:25:00,34.25,34.28,34.25,34.26,42800.0,23.2891,23.3095,23.2891,23.2959,42800.0
2013-01-15 11:30:00,34.27,34.29,34.26,34.28,84800.0,23.3027,23.3163,23.2959,23.3095,84800.0
2013-01-15 11:35:00,34.28,34.29,34.27,34.29,49500.0,23.3095,23.3163,23.3027,23.3163,49500.0
2013-01-15 11:40:00,34.29,34.29,34.26,34.27,46700.0,23.3163,23.3163,23.2959,23.3027,46700.0
2013-01-15 11:45:00,34.27,34.29,34.25,34.27,49300.0,23.3027,23.3163,23.2891,23.3027,49300.0
2013-01-15 11:50:00,34.28,34.28,34.26,34.26,46200.0,23.3095,23.3095,23.2959,23.2959,46200.0
2013-01-15 11:55:00,34.27,34.28,34.25,34.25,42500.0,23.3027,23.3095,23.2891,23.2891,42500.0
2013-01-15 12:00:00,34.25,34.27,34.24,34.24,63900.0,23.2891,23.3027,23.2823,23.2823,63900.0
2013-01-15 12:05:00,34.24,34.28,34.24,34.25,78700.0,23.2823,23.3095,23.2823,23.2891,78700.0
2013-01-15 12:10:00,34.25,34.25,34.24,34.25,16200.0,23.2891,23.2891,23.2823,23.2891,16200.0
2013-01-15 12:15:00,34.25,34.27,34.24,34.25,48000.0,23.2891,23.3027,23.2823,23.2891,48000.0
2013-01-15 12:20:00,34.26,34.26,34.23,34.23,44200.0,23.2959,23.2959,23.2755,23.2755,44200.0
2013-01-15 12:25:00,34.23,34.28,34.22,34.27,104500.0,23.2755,23.3095,23.2687,23.3027,104500.0
2013-01-15 12:30:00,34.28,34.31,34.25,34.31,91600.0,23.3095,23.3299,23.2891,23.3299,91600.0
2013-01-15 12:35:00,34.31,34.31,34.29,34.29,74300.0,23.3299,23.3299,23.3163,23.3163,74300.0
2013-01-15 12:40:00,34.29,34.32,34.28,34.32,62700.0,23.3163,23.3367,23.3095,23.3367,62700.0
2013-01-15 12:45:00,34.32,34.32,34.3,34.31,99800.0,23.3367,23.3367,23.3231,23.3299,99800.0
2013-01-15 12:50:00,34.3,34.33,34.3,34.32,128800.0,23.3231,23.3434,23.3231,23.3367,128800.0
2013-01-15 12:55:00,34.32,34.34,34.3,34.3,57400.0,23.3367,23.3502,23.3231,23.3231,57400.0
2013-01-15 13:00:00,34.31,34.31,34.3,34.31,33900.0,23.3299,23.3299,23.3231,23.3299,33900.0
2013-01-15 13:05:00,34.31,34.33,34.3,34.31,48000.0,23.3299,23.3434,23.3231,23.3299,48000.0
2013-01-15 13:10:00,34.32,34.32,34.3,34.31,63700.0,23.3367,23.3367,23.3231,23.3299,63700.0
2013-01-15 13:15:00,34.3,34.31,34.3,34.31,36100.0,23.3231,23.3299,23.3231,23.3299,36100.0
2013-01-15 13:20:00,34.31,34.31,34.28,34.3,75000.0,23.3299,23.3299,23.3095,23.3231,75000.0
2013-01-15 13:25:00,34.31,34.32,34.3,34.32,59600.0,23.3299,23.3367,23.3231,23.3367,59600.0
2013-01-15 13:30:00,34.32,34.32,34.26,34.3,89500.0,23.3367,23.3367,23.2959,23.3231,89500.0
2013-01-15 13:35:00,34.3,34.32,34.29,34.3,53800.0,23.3231,23.3367,23.3163,23.3231,53800.0
2013-01-15 13:40:00,34.3,34.31,34.28,34.29,50200.0,23.3231,23.3299,23.3095,23.3163,50200.0
2013-01-15 13:45:00,34.29,34.31,34.28,34.29,72900.0,23.3163,23.3299,23.3095,23.3163,72900.0
2013-01-15 13:50:00,34.29,34.29,34.28,34.28,116100.0,23.3163,23.3163,23.3095,23.3095,116100.0
2013-01-15 13:55:00,34.28,34.29,34.28,34.28,53200.0,23.3095,23.3163,23.3095,23.3095,53200.0
2013-01-15 14:00:00,34.28,34.29,34.28,34.28,45400.0,23.3095,23.3163,23.3095,23.3095,45400.0
2013-01-15 14:05:00,34.28,34.3,34.25,34.3,157400.0,23.3095,23.3231,23.2891,23.3231,157400.0
2013-01-15 14:10:00,34.3,34.3,34.27,34.27,46100.0,23.3231,23.3231,23.3027,23.3027,46100.0
2013-01-15 14:15:00,34.27,34.28,34.25,34.26,33300.0,23.3027,23.3095,23.2891,23.2959,33300.0
2013-01-15 14:20:00,34.25,34.28,34.25,34.27,83900.0,23.2891,23.3095,23.2891,23.3027,83900.0
2013-01-15 14:25:00,34.28,34.32,34.27,34.32,200200.0,23.3095,23.3367,23.3027,23.3367,200200.0
2013-01-15 14:30:00,34.31,34.33,34.29,34.3,203800.0,23.3299,23.3434,23.3163,23.3231,203800.0
2013-01-15 14:35:00,34.3,34.3,34.28,34.3,48100.0,23.3231,23.3231,23.3095,23.3231,48100.0
2013-01-15 14:40:00,34.29,34.32,34.29,34.32,65700.0,23.3163,23.3367,23.3163,23.3367,65700.0
2013-01-15 14:45:00,34.31,34.32,34.29,34.32,80800.0,23.3299,23.3367,23.3163,23.3367,80800.0
2013-01-15 14:50:00,34.32,34.34,34.3,34.3,79800.0,23.3367,23.3502,23.3231,23.3231,79800.0
2013-01-15 14:55:00,34.3,34.34,34.3,34.34,81500.0,23.3231,23.3502,23.3231,23.3502,81500.0
2013-01-15 15:00:00,34.34,34.35,34.31,34.31,62600.0,23.3502,23.357,23.3299,23.3299,62600.0
2013-01-15 15:05:00,34.31,34.32,34.29,34.31,257600.0,23.3299,23.3367,23.3163,23.3299,257600.0
2013-01-15 15:10:00,34.32,34.32,34.31,34.31,45300.0,23.3367,23.3367,23.3299,23.3299,45300.0
2013-01-15 15:15:00,34.32,34.34,34.29,34.34,102000.0,23.3367,23.3502,23.3163,23.3502,102000.0
2013-01-15 15:20:00,34.34,34.34,34.31,34.32,66900.0,23.3502,23.3502,23.3299,23.3367,66900.0
2013-01-15 15:25:00,34.31,34.32,34.3,34.32,147100.0,23.3299,23.3367,23.3231,23.3367,147100.0
2013-01-15 15:30:00,34.32,34.34,34.31,34.32,127300.0,23.3367,23.3502,23.3299,23.3367,127300.0
2013-01-15 15:35:00,34.32,34.37,34.3,34.3,273500.0,23.3367,23.3706,23.3231,23.3231,273500.0
2013-01-15 15:40:00,34.3,34.36,34.3,34.35,143900.0,23.3231,23.3638,23.3231,23.357,143900.0
2013-01-15 15:45:00,34.34,34.34,34.3,34.33,178700.0,23.3502,23.3502,23.3231,23.3434,178700.0
2013-01-15 15:50:00,34.34,34.34,34.29,34.3,101400.0,23.3502,23.3502,23.3163,23.3231,101400.0
2013-01-15 15:55:00,34.3,34.32,34.28,34.31,228800.0,23.3231,23.3367,23.3095,23.3299,228800.0
2013-01-16 09:30:00,34.2,34.3,34.18,34.21,153100.0,23.2551,23.3231,23.2415,23.2619,153100.0
2013-01-16 09:35:00,34.21,34.29,34.19,34.25,140500.0,23.2619,23.3163,23.2483,23.2891,140500.0
2013-01-16 09:40:00,34.26,34.29,34.25,34.29,47200.0,23.2959,23.3163,23.2891,23.3163,47200.0
2013-01-16 09:45:00,34.28,34.3,34.25,34.3,99400.0,23.3095,23.3231,23.2891,23.3231,99400.0
2013-01-16 09:50:00,34.3,34.33,34.27,34.31,53500.0,23.3231,23.3434,23.3027,23.3299,53500.0
2013-01-16 09:55:00,34.31,34.33,34.3,34.32,59300.0,23.3299,23.3434,23.3231,23.3367,59300.0
2013-01-16 10:00:00,34.32,34.37,34.32,34.33,62900.0,23.3367,23.3706,23.3367,23.3434,62900.0
2013-01-16 10:05:00,34.34,34.36,34.32,34.36,60800.0,23.3502,23.3638,23.3367,23.3638,60800.0
2013-01-16 10:10:00,34.36,34.37,34.34,34.36,46800.0,23.3638,23.3706,23.3502,23.3638,46800.0
2013-01-16 10:15:00,34.36,34.36,34.33,34.34,67800.0,23.3638,23.3638,23.3434,23.3502,67800.0
2013-01-16 10:20:00,34.34,34.38,34.3,34.37,88300.0,23.3502,23.3774,23.3231,23.3706,88300.0
2013-01-16 10:25:00,34.37,34.38,34.35,34.37,42800.0,23.3706,23.3774,23.357,23.3706,42800.0
2013-01-16 10:30:00,34.37,34.38,34.35,34.36,55000.0,23.3706,23.3774,23.357,23.3638,55000.0
2013-01-16 10:35:00,34.35,34.36,34.32,34.32,46100.0,23.357,23.3638,23.3367,23.3367,46100.0
2013-01-16 10:40:00,34.32,34.35,34.31,34.35,82300.0,23.3367,23.357,23.3299,23.357,82300.0
2013-01-16 10:45:00,34.34,34.38,34.33,34.38,80800.0,23.3502,23.3774,23.3434,23.3774,80800.0
2013-01-16 10:50:00,34.38,34.38,34.36,34.38,40600.0,23.3774,23.3774,23.3638,23.3774,40600.0
2013-01-16 10:55:00,34.38,34.39,34.34,34.34,87100.0,23.3774,23.3842,23.3502,23.3502,87100.0
2013-01-16 11:00:00,34.33,34.35,34.32,34.34,79900.0,23.3434,23.357,23.3367,23.3502,79900.0
2013-01-16 11:05:00,34.34,34.36,34.32,34.35,76400.0,23.3502,23.3638,23.3367,23.357,76400.0
2013-01-16 11:10:00,34.35,34.35,34.3,34.33,94500.0,23.357,23.357,23.3231,23.3434,94500.0
2013-01-16 11:15:00,34.33,34.35,34.33,34.35,35200.0,23.3434,23.357,23.3434,23.357,35200.0
2013-01-16 11:20:00,34.35,34.37,34.34,34.34,50000.0,23.357,23.3706,23.3502,23.3502,50000.0
2013-01-16 11:25:00,34.34,34.35,34.33,34.34,39500.0,23.3502,23.357,23.3434,23.3502,39500.0
2013-01-16 11:30:00,34.33,34.34,34.3,34.3,42800.0,23.3434,23.3502,23.3231,23.3231,42800.0
2013-01-16 11:35:00,34.3,34.31,34.27,34.27,46900.0,23.3231,23.3299,23.3027,23.3027,46900.0
2013-01-16 11:40:00,34.27,34.28,34.25,34.26,77100.0,23.3027,23.3095,23.2891,23.2959,77100.0
2013-01-16 11:45:00,34.27,34.28,34.27,34.27,33900.0,23.3027,23.3095,23.3027,23.3027,33900.0
2013-01-16 11:50:00,34.27,34.28,34.25,34.27,33000.0,23.3027,23.3095,23.2891,23.3027,33000.0
2013-01-16 11:55:00,34.27,34.28,34.26,34.27,43100.0,23.3027,23.3095,23.2959,23.3027,43100.0
2013-01-16 12:00:00,34.27,34.31,34.27,34.31,35400.0,23.3027,23.3299,23.3027,23.3299,35400.0
2013-01-16 12:05:00,34.31,34.31,34.29,34.31,55000.0,23.3299,23.3299,23.3163,23.3299,55000.0
2013-01-16 12:10:00,34.3,34.32,34.3,34.3,52900.0,23.3231,23.3367,23.3231,23.3231,52900.0
2013-01-16 12:15:00,34.3,34.32,34.3,34.32,22100.0,23.3231,23.3367,23.3231,23.3367,22100.0
2013-01-16 12:20:00,34.31,34.32,34.3,34.3,32200.0,23.3299,23.3367,23.3231,23.3231,32200.0
2013-01-16 12:25:00,34.3,34.31,34.3,34.31,25800.0,23.3231,23.3299,23.3231,23.3299,25800.0
2013-01-16 12:30:00,34.3,34.31,34.27,34.29,53500.0,23.3231,23.3299,23.3027,23.3163,53500.0
2013-01-16 12:35:00,34.3,34.33,34.29,34.33,38800.0,23.3231,23.3434,23.3163,23.3434,38800.0
2013-01-16 12:40:00,34.32,34.33,34.28,34.29,40400.0,23.3367,23.3434,23.3095,23.3163,40400.0
2013-01-16 12:45:00,34.29,34.31,34.28,34.31,96700.0,23.3163,23.3299,23.3095,23.3299,96700.0
2013-01-16 12:50:00,34.31,34.33,34.3,34.31,32900.0,23.3299,23.3434,23.3231,23.3299,32900.0
2013-01-16 12:55:00,34.32,34.32,34.3,34.31,27800.0,23.3367,23.3367,23.3231,23.3299,27800.0
2013-01-16 13:00:00,34.31,34.32,34.3,34.32,96800.0,23.3299,23.3367,23.3231,23.3367,96800.0
2013-01-16 13:05:00,34.32,34.34,34.29,34.31,63400.0,23.3367,23.3502,23.3163,23.3299,63400.0
2013-01-16 13:10:00,34.3,34.34,34.29,34.32,48200.0,23.3231,23.3502,23.3163,23.3367,48200.0
2013-01-16 13:15:00,34.32,34.34,34.31,34.32,74300.0,23.3367,23.3502,23.3299,23.3367,74300.0
2013-01-16 13:20:00,34.32,34.34,34.31,34.32,28800.0,23.3367,23.3502,23.3299,23.3367,28800.0
2013-01-16 13:25:00,34.32,34.34,34.32,34.33,19600.0,23.3367,23.3502,23.3367,23.3434,19600.0
2013-01-16 13:30:00,34.33,34.37,34.32,34.37,66100.0,23.3434,23.3706,23.3367,23.3706,66100.0
2013-01-16 13:35:00,34.37,34.37,34.36,34.37,18400.0,23.3706,23.3706,23.3638,23.3706,18400.0
2013-01-16 13:40:00,34.37,34.39,34.36,34.37,43400.0,23.3706,23.3842,23.3638,23.3706,43400.0
2013-01-16 13:45:00,34.37,34.37,34.36,34.37,15100.0,23.3706,23.3706,23.3638,23.3706,15100.0
2013-01-16 13:50:00,34.36,34.37,34.34,34.35,42000.0,23.3638,23.3706,23.3502,23.357,42000.0
2013-01-16 13:55:00,34.34,34.36,34.34,34.36,45800.0,23.3502,23.3638,23.3502,23.3638,45800.0
2013-01-16 14:00:00,34.36,34.38,34.35,34.38,36600.0,23.3638,23.3774,23.357,23.3774,36600.0
2013-01-16 14:05:00,34.37,34.38,34.35,34.36,42100.0,23.3706,23.3774,23.357,23.3638,42100.0
2013-01-16 14:10:00,34.35,34.36,34.35,34.36,27500.0,23.357,23.3638,23.357,23.3638,27500.0
2013-01-16 14:15:00,34.36,34.39,34.35,34.38,89000.0,23.3638,23.3842,23.357,23.3774,89000.0
2013-01-16 14:20:00,34.38,34.39,34.37,34.38,33800.0,23.3774,23.3842,23.3706,23.3774,33800.0
2013-01-16 14:25:00,34.39,34.39,34.37,34.38,26700.0,23.3842,23.3842,23.3706,23.3774,26700.0
2013-01-16 14:30:00,34.38,34.39,34.36,34.38,58100.0,23.3774,23.3842,23.3638,23.3774,58100.0
2013-01-16 14:35:00,34.38,34.38,34.36,34.36,40000.0,23.3774,23.3774,23.3638,23.3638,40000.0
2013-01-16 14:40:00,34.36,34.39,34.36,34.39,58000.0,23.3638,23.3842,23.3638,23.3842,58000.0
2013-01-16 14:45:00,34.38,34.39,34.37,34.38,43800.0,23.3774,23.3842,23.3706,23.3774,43800.0
2013-01-16 14:50:00,34.38,34.4,34.37,34.38,68800.0,23.3774,23.391,23.3706,23.3774,68800.0
2013-01-16 14:55:00,34.39,34.39,34.37,34.38,62400.0,23.3842,23.3842,23.3706,23.3774,62400.0
2013-01-16 15:00:00,34.38,34.39,34.37,34.37,133700.0,23.3774,23.3842,23.3706,23.3706,133700.0
2013-01-16 15:05:00,34.38,34.39,34.36,34.39,78000.0,23.3774,23.3842,23.3638,23.3842,78000.0
2013-01-16 15:10:00,34.39,34.4,34.37,34.38,82100.0,23.3842,23.391,23.3706,23.3774,82100.0
2013-01-16 15:15:00,34.39,34.39,34.36,34.37,93200.0,23.3842,23.3842,23.3638,23.3706,93200.0
2013-01-16 15:20:00,34.37,34.37,34.33,34.34,365600.0,23.3706,23.3706,23.3434,23.3502,365600.0
2013-01-16 15:25:00,34.34,34.35,34.33,34.34,121300.0,23.3502,23.357,23.3434,23.3502,121300.0
2013-01-16 15:30:00,34.34,34.35,34.34,34.35,56100.0,23.3502,23.357,23.3502,23.357,56100.0
2013-01-16 15:35:00,34.35,34.35,34.34,34.34,66700.0,23.357,23.357,23.3502,23.3502,66700.0
2013-01-16 15:40:00,34.34,34.35,34.34,34.34,169100.0,23.3502,23.357,23.3502,23.3502,169100.0
2013-01-16 15:45:00,34.34,34.34,34.31,34.32,142200.0,23.3502,23.3502,23.3299,23.3367,142200.0
2013-01-16 15:50:00,34.31,34.32,34.29,34.3,286200.0,23.3299,23.3367,23.3163,23.3231,286200.0
2013-01-16 15:55:00,34.29,34.33,34.28,34.32,403600.0,23.3163,23.3434,23.3095,23.3367,403600.0
2013-01-17 09:30:00,34.42,34.46,34.35,34.39,150200.0,23.4046,23.4318,23.357,23.3842,150200.0
2013-01-17 09:35:00,34.39,34.39,34.32,34.34,58400.0,23.3842,23.3842,23.3367,23.3502,58400.0
2013-01-17 09:40:00,34.35,34.37,34.32,34.33,42700.0,23.357,23.3706,23.3367,23.3434,42700.0
2013-01-17 09:45:00,34.32,34.39,34.29,34.3,98300.0,23.3367,23.3842,23.3163,23.3231,98300.0
2013-01-17 09:50:00,34.31,34.32,34.27,34.29,53500.0,23.3299,23.3367,23.3027,23.3163,53500.0
2013-01-17 09:55:00,34.27,34.36,34.27,34.35,62300.0,23.3027,23.3638,23.3027,23.357,62300.0
2013-01-17 10:00:00,34.35,34.35,34.23,34.24,91500.0,23.357,23.357,23.2755,23.2823,91500.0
2013-01-17 10:05:00,34.23,34.27,34.23,34.25,56600.0,23.2755,23.3027,23.2755,23.2891,56600.0
2013-01-17 10:10:00,34.25,34.28,34.23,34.25,87400.0,23.2891,23.3095,23.2755,23.2891,87400.0
2013-01-17 10:15:00,34.25,34.27,34.23,34.25,60100.0,23.2891,23.3027,23.2755,23.2891,60100.0
2013-01-17 10:20:00,34.25,34.26,34.23,34.25,45000.0,23.2891,23.2959,23.2755,23.2891,45000.0
2013-01-17 10:25:00,34.24,34.27,34.24,34.27,51600.0,23.2823,23.3027,23.2823,23.3027,51600.0
2013-01-17 10:30:00,34.27,34.27,34.24,34.27,47300.0,23.3027,23.3027,23.2823,23.3027,47300.0
2013-01-17 10:35:00,34.27,34.27,34.23,34.24,44400.0,23.3027,23.3027,23.2755,23.2823,44400.0
2013-01-17 10:40:00,34.24,34.26,34.23,34.25,65600.0,23.2823,23.2959,23.2755,23.2891,65600.0
2013-01-17 10:45:00,34.25,34.25,34.2,34.21,87300.0,23.2891,23.2891,23.2551,23.2619,87300.0
2013-01-17 10:50:00,34.2,34.23,34.18,34.2,130800.0,23.2551,23.2755,23.2415,23.2551,130800.0
2013-01-17 10:55:00,34.2,34.28,34.2,34.27,316100.0,23.2551,23.3095,23.2551,23.3027,316100.0
2013-01-17 11:00:00,34.27,34.31,34.27,34.29,94800.0,23.3027,23.3299,23.3027,23.3163,94800.0
2013-01-17 11:05:00,34.3,34.33,34.29,34.32,44200.0,23.3231,23.3434,23.3163,23.3367,44200.0
2013-01-17 11:10:00,34.32,34.32,34.29,34.3,77800.0,23.3367,23.3367,23.3163,23.3231,77800.0
2013-01-17 11:15:00,34.31,34.32,34.29,34.31,59800.0,23.3299,23.3367,23.3163,23.3299,59800.0
2013-01-17 11:20:00,34.31,34.32,34.29,34.3,59000.0,23.3299,23.3367,23.3163,23.3231,59000.0
2013-01-17 11:25:00,34.3,34.33,34.29,34.33,56200.0,23.3231,23.3434,23.3163,23.3434,56200.0
2013-01-17 11:30:00,34.33,34.35,34.32,34.34,85700.0,23.3434,23.357,23.3367,23.3502,85700.0
2013-01-17 11:35:00,34.34,34.36,34.3,34.3,62200.0,23.3502,23.3638,23.3231,23.3231,62200.0
2013-01-17 11:40:00,34.31,34.31,34.29,34.3,31600.0,23.3299,23.3299,23.3163,23.3231,31600.0
2013-01-17 11:45:00,34.3,34.34,34.3,34.34,45700.0,23.3231,23.3502,23.3231,23.3502,45700.0
2013-01-17 11:50:00,34.34,34.35,34.31,34.33,39700.0,23.3502,23.357,23.3299,23.3434,39700.0
2013-01-17 11:55:00,34.32,34.36,34.32,34.34,42000.0,23.3367,23.3638,23.3367,23.3502,42000.0
2013-01-17 12:00:00,34.34,34.35,34.33,34.34,40500.0,23.3502,23.357,23.3434,23.3502,40500.0
2013-01-17 12:05:00,34.34,34.38,34.34,34.38,59600.0,23.3502,23.3774,23.3502,23.3774,59600.0
2013-01-17 12:10:00,34.38,34.38,34.32,34.34,60400.0,23.3774,23.3774,23.3367,23.3502,60400.0
2013-01-17 12:15:00,34.35,34.36,34.33,34.34,56100.0,23.357,23.3638,23.3434,23.3502,56100.0
2013-01-17 12:20:00,34.34,34.38,34.34,34.37,39200.0,23.3502,23.3774,23.3502,23.3706,39200.0
2013-01-17 12:25:00,34.38,34.4,34.35,34.38,58000.0,23.3774,23.391,23.357,23.3774,58000.0
2013-01-17 12:30:00,34.39,34.39,34.35,34.38,46100.0,23.3842,23.3842,23.357,23.3774,46100.0
2013-01-17 12:35:00,34.37,34.4,34.37,34.37,43400.0,23.3706,23.391,23.3706,23.3706,43400.0
2013-01-17 12:40:00,34.38,34.39,34.34,34.36,49800.0,23.3774,23.3842,23.3502,23.3638,49800.0
2013-01-17 12:45:00,34.35,34.36,34.33,34.33,64900.0,23.357,23.3638,23.3434,23.3434,64900.0
2013-01-17 12:50:00,34.33,34.36,34.33,34.35,51900.0,23.3434,23.3638,23.3434,23.357,51900.0
2013-01-17 12:55:00,34.35,34.37,34.33,34.37,57400.0,23.357,23.3706,23.3434,23.3706,57400.0
2013-01-17 13:00:00,34.36,34.38,34.35,34.38,21900.0,23.3638,23.3774,23.357,23.3774,21900.0
2013-01-17 13:05:00,34.39,34.39,34.36,34.37,35600.0,23.3842,23.3842,23.3638,23.3706,35600.0
2013-01-17 13:10:00,34.37,34.4,34.36,34.4,23300.0,23.3706,23.391,23.3638,23.391,23300.0
2013-01-17 13:15:00,34.39,34.4,34.36,34.38,62700.0,23.3842,23.391,23.3638,23.3774,62700.0
2013-01-17 13:20:00,34.38,34.4,34.38,34.4,24700.0,23.3774,23.391,23.3774,23.391,24700.0
2013-01-17 13:25:00,34.4,34.4,34.37,34.39,48900.0,23.391,23.391,23.3706,23.3842,48900.0
2013-01-17 13:30:00,34.39,34.39,34.35,34.37,42300.0,23.3842,23.3842,23.357,23.3706,42300.0
2013-01-17 13:35:00,34.36,34.37,34.35,34.36,28100.0,23.3638,23.3706,23.357,23.3638,28100.0
2013-01-17 13:40:00,34.36,34.39,34.36,34.38,40100.0,23.3638,23.3842,23.3638,23.3774,40100.0
2013-01-17 13:45:00,34.38,34.38,34.36,34.37,32700.0,23.3774,23.3774,23.3638,23.3706,32700.0
2013-01-17 13:50:00,34.38,34.42,34.37,34.41,63100.0,23.3774,23.4046,23.3706,23.3978,63100.0
2013-01-17 13:55:00,34.41,34.43,34.4,34.41,56400.0,23.3978,23.4114,23.391,23.3978,56400.0
2013-01-17 14:00:00,34.41,34.41,34.39,34.4,67100.0,23.3978,23.3978,23.3842,23.391,67100.0
2013-01-17 14:05:00,34.4,34.4,34.37,34.38,72000.0,23.391,23.391,23.3706,23.3774,72000.0
2013-01-17 14:10:00,34.37,34.39,34.37,34.39,38700.0,23.3706,23.3842,23.3706,23.3842,38700.0
2013-01-17 14:15:00,34.37,34.38,34.35,34.37,51900.0,23.3706,23.3774,23.357,23.3706,51900.0
2013-01-17 14:20:00,34.37,34.38,34.35,34.36,58500.0,23.3706,23.3774,23.357,23.3638,58500.0
2013-01-17 14:25:00,34.35,34.36,34.33,34.35,37800.0,23.357,23.3638,23.3434,23.357,37800.0
2013-01-17 14:30:00,34.35,34.36,34.34,34.35,69800.0,23.357,23.3638,23.3502,23.357,69800.0
2013-01-17 14:35:00,34.36,34.37,34.35,34.37,29200.0,23.3638,23.3706,23.357,23.3706,29200.0
2013-01-17 14:40:00,34.37,34.39,34.35,34.37,69100.0,23.3706,23.3842,23.357,23.3706,69100.0
2013-01-17 14:45:00,34.36,34.38,34.35,34.36,64500.0,23.3638,23.3774,23.357,23.3638,64500.0
2013-01-17 14:50:00,34.35,34.36,34.33,34.33,74700.0,23.357,23.3638,23.3434,23.3434,74700.0
2013-01-17 14:55:00,34.32,34.34,34.32,34.33,58900.0,23.3367,23.3502,23.3367,23.3434,58900.0
2013-01-17 15:00:00,34.33,34.35,34.32,34.32,66300.0,23.3434,23.357,23.3367,23.3367,66300.0
2013-01-17 15:05:00,34.32,34.35,34.32,34.32,105200.0,23.3367,23.357,23.3367,23.3367,105200.0
2013-01-17 15:10:00,34.32,34.33,34.31,34.31,142200.0,23.3367,23.3434,23.3299,23.3299,142200.0
2013-01-17 15:15:00,34.31,34.32,34.29,34.3,129600.0,23.3299,23.3367,23.3163,23.3231,129600.0
2013-01-17 15:20:00,34.3,34.31,34.29,34.3,71500.0,23.3231,23.3299,23.3163,23.3231,71500.0
2013-01-17 15:25:00,34.3,34.31,34.29,34.3,103600.0,23.3231,23.3299,23.3163,23.3231,103600.0
2013-01-17 15:30:00,34.3,34.33,34.29,34.33,104200.0,23.3231,23.3434,23.3163,23.3434,104200.0
2013-01-17 15:35:00,34.33,34.33,34.29,34.3,189000.0,23.3434,23.3434,23.3163,23.3231,189000.0
2013-01-17 15:40:00,34.31,34.36,34.3,34.36,150300.0,23.3299,23.3638,23.3231,23.3638,150300.0
2013-01-17 15:45:00,34.36,34.36,34.31,34.31,143900.0,23.3638,23.3638,23.3299,23.3299,143900.0
2013-01-17 15:50:00,34.31,34.32,34.27,34.29,195700.0,23.3299,23.3367,23.3027,23.3163,195700.0
2013-01-17 15:55:00,34.29,34.31,34.26,34.28,734400.0,23.3163,23.3299,23.2959,23.3095,734400.0
2013-01-18 09:30:00,34.21,34.25,34.15,34.19,1390600.0,23.2619,23.2891,23.2211,23.2483,1390600.0
2013-01-18 09:35:00,34.19,34.2,34.13,34.18,70200.0,23.2483,23.2551,23.2075,23.2415,70200.0
2013-01-18 09:40:00,34.19,34.23,34.18,34.23,53300.0,23.2483,23.2755,23.2415,23.2755,53300.0
2013-01-18 09:45:00,34.23,34.24,34.16,34.2,53600.0,23.2755,23.2823,23.2279,23.2551,53600.0
2013-01-18 09:50:00,34.19,34.2,34.1,34.1,98000.0,23.2483,23.2551,23.1871,23.1871,98000.0
2013-01-18 09:55:00,34.1,34.17,34.1,34.17,72700.0,23.1871,23.2347,23.1871,23.2347,72700.0
2013-01-18 10:00:00,34.17,34.22,34.16,34.16,57200.0,23.2347,23.2687,23.2279,23.2279,57200.0
2013-01-18 10:05:00,34.16,34.25,34.15,34.24,78300.0,23.2279,23.2891,23.2211,23.2823,78300.0
2013-01-18 10:10:00,34.25,34.27,34.23,34.24,90500.0,23.2891,23.3027,23.2755,23.2823,90500.0
2013-01-18 10:15:00,34.24,34.29,34.24,34.25,67000.0,23.2823,23.3163,23.2823,23.2891,67000.0
2013-01-18 10:20:00,34.26,34.28,34.24,34.26,55800.0,23.2959,23.3095,23.2823,23.2959,55800.0
2013-01-18 10:25:00,34.27,34.28,34.24,34.26,45200.0,23.3027,23.3095,23.2823,23.2959,45200.0
2013-01-18 10:30:00,34.26,34.27,34.23,34.26,46000.0,23.2959,23.3027,23.2755,23.2959,46000.0
2013-01-18 10:35:00,34.25,34.27,34.22,34.23,50100.0,23.2891,23.3027,23.2687,23.2755,50100.0
2013-01-18 10:40:00,34.24,34.24,34.2,34.2,41500.0,23.2823,23.2823,23.2551,23.2551,41500.0
2013-01-18 10:45:00,34.2,34.23,34.2,34.21,70200.0,23.2551,23.2755,23.2551,23.2619,70200.0
2013-01-18 10:50:00,34.21,34.23,34.19,34.2,76800.0,23.2619,23.2755,23.2483,23.2551,76800.0
2013-01-18 10:55:00,34.21,34.22,34.2,34.2,65900.0,23.2619,23.2687,23.2551,23.2551,65900.0
2013-01-18 11:00:00,34.2,34.22,34.18,34.21,119800.0,23.2551,23.2687,23.2415,23.2619,119800.0
2013-01-18 11:05:00,34.22,34.22,34.2,34.2,53800.0,23.2687,23.2687,23.2551,23.2551,53800.0
2013-01-18 11:10:00,34.2,34.21,34.2,34.2,29200.0,23.2551,23.2619,23.2551,23.2551,29200.0
2013-01-18 11:15:00,34.2,34.22,34.19,34.22,104100.0,23.2551,23.2687,23.2483,23.2687,104100.0
2013-01-18 11:20:00,34.22,34.23,34.21,34.22,43000.0,23.2687,23.2755,23.2619,23.2687,43000.0
2013-01-18 11:25:00,34.22,34.25,34.22,34.24,60000.0,23.2687,23.2891,23.2687,23.2823,60000.0
2013-01-18 11:30:00,34.24,34.25,34.21,34.22,49300.0,23.2823,23.2891,23.2619,23.2687,49300.0
2013-01-18 11:35:00,34.22,34.24,34.21,34.24,34000.0,23.2687,23.2823,23.2619,23.2823,34000.0
2013-01-18 11:40:00,34.23,34.25,34.23,34.23,61400.0,23.2755,23.2891,23.2755,23.2755,61400.0
2013-01-18 11:45:00,34.22,34.23,34.2,34.21,56000.0,23.2687,23.2755,23.2551,23.2619,56000.0
2013-01-18 11:50:00,34.2,34.21,34.2,34.2,30300.0,23.2551,23.2619,23.2551,23.2551,30300.0
2013-01-18 11:55:00,34.21,34.23,34.2,34.22,44700.0,23.2619,23.2755,23.2551,23.2687,44700.0
2013-01-18 12:00:00,34.22,34.22,34.21,34.22,15000.0,23.2687,23.2687,23.2619,23.2687,15000.0
2013-01-18 12:05:00,34.22,34.24,34.22,34.24,30300.0,23.2687,23.2823,23.2687,23.2823,30300.0
2013-01-18 12:10:00,34.24,34.24,34.22,34.23,19100.0,23.2823,23.2823,23.2687,23.2755,19100.0
2013-01-18 12:15:00,34.23,34.25,34.22,34.25,43800.0,23.2755,23.2891,23.2687,23.2891,43800.0
2013-01-18 12:20:00,34.25,34.27,34.24,34.26,33200.0,23.2891,23.3027,23.2823,23.2959,33200.0
2013-01-18 12:25:00,34.26,34.26,34.25,34.25,27000.0,23.2959,23.2959,23.2891,23.2891,27000.0
2013-01-18 12:30:00,34.25,34.26,34.23,34.23,33800.0,23.2891,23.2959,23.2755,23.2755,33800.0
2013-01-18 12:35:00,34.23,34.24,34.22,34.22,29400.0,23.2755,23.2823,23.2687,23.2687,29400.0
2013-01-18 12:40:00,34.22,34.26,34.22,34.24,65100.0,23.2687,23.2959,23.2687,23.2823,65100.0
2013-01-18 12:45:00,34.25,34.27,34.24,34.26,41100.0,23.2891,23.3027,23.2823,23.2959,41100.0
2013-01-18 12:50:00,34.27,34.32,34.26,34.3,56900.0,23.3027,23.3367,23.2959,23.3231,56900.0
2013-01-18 12:55:00,34.29,34.32,34.29,34.31,91200.0,23.3163,23.3367,23.3163,23.3299,91200.0
2013-01-18 13:00:00,34.31,34.36,34.31,34.34,61500.0,23.3299,23.3638,23.3299,23.3502,61500.0
2013-01-18 13:05:00,34.34,34.35,34.34,34.34,16200.0,23.3502,23.357,23.3502,23.3502,16200.0
2013-01-18 13:10:00,34.35,34.38,34.34,34.35,64000.0,23.357,23.3774,23.3502,23.357,64000.0
2013-01-18 13:15:00,34.35,34.37,34.34,34.36,66000.0,23.357,23.3706,23.3502,23.3638,66000.0
2013-01-18 13:20:00,34.36,34.36,34.31,34.31,100600.0,23.3638,23.3638,23.3299,23.3299,100600.0
2013-01-18 13:25:00,34.31,34.35,34.31,34.33,66100.0,23.3299,23.357,23.3299,23.3434,66100.0
2013-01-18 13:30:00,34.34,34.36,34.33,34.36,80500.0,23.3502,23.3638,23.3434,23.3638,80500.0
2013-01-18 13:35:00,34.36,34.37,34.35,34.35,27800.0,23.3638,23.3706,23.357,23.357,27800.0
2013-01-18 13:40:00,34.36,34.38,34.35,34.37,49400.0,23.3638,23.3774,23.357,23.3706,49400.0
2013-01-18 13:45:00,34.37,34.37,34.36,34.36,8200.0,23.3706,23.3706,23.3638,23.3638,8200.0
2013-01-18 13:50:00,34.37,34.37,34.35,34.35,30100.0,23.3706,23.3706,23.357,23.357,30100.0
2013-01-18 13:55:00,34.36,34.36,34.34,34.36,38800.0,23.3638,23.3638,23.3502,23.3638,38800.0
2013-01-18 14:00:00,34.35,34.37,34.34,34.34,49500.0,23.357,23.3706,23.3502,23.3502,49500.0
2013-01-18 14:05:00,34.34,34.35,34.33,34.35,54200.0,23.3502,23.357,23.3434,23.357,54200.0
2013-01-18 14:10:00,34.34,34.35,34.33,34.34,36800.0,23.3502,23.357,23.3434,23.3502,36800.0
2013-01-18 14:15:00,34.34,34.35,34.34,34.35,20600.0,23.3502,23.357,23.3502,23.357,20600.0
2013-01-18 14:20:00,34.34,34.35,34.34,34.34,48000.0,23.3502,23.357,23.3502,23.3502,48000.0
2013-01-18 14:25:00,34.34,34.36,34.34,34.35,55500.0,23.3502,23.3638,23.3502,23.357,55500.0
2013-01-18 14:30:00,34.34,34.35,34.33,34.34,30500.0,23.3502,23.357,23.3434,23.3502,30500.0
2013-01-18 14:35:00,34.34,34.36,34.34,34.35,32400.0,23.3502,23.3638,23.3502,23.357,32400.0
2013-01-18 14:40:00,34.35,34.36,34.34,34.34,53800.0,23.357,23.3638,23.3502,23.3502,53800.0
2013-01-18 14:45:00,34.35,34.36,34.34,34.36,54100.0,23.357,23.3638,23.3502,23.3638,54100.0
2013-01-18 14:50:00,34.36,34.37,34.35,34.36,111400.0,23.3638,23.3706,23.357,23.3638,111400.0
2013-01-18 14:55:00,34.35,34.37,34.34,34.37,111900.0,23.357,23.3706,23.3502,23.3706,111900.0
2013-01-18 15:00:00,34.36,34.39,34.36,34.38,86200.0,23.3638,23.3842,23.3638,23.3774,86200.0
2013-01-18 15:05:00,34.37,34.39,34.36,34.39,90300.0,23.3706,23.3842,23.3638,23.3842,90300.0
2013-01-18 15:10:00,34.38,34.39,34.37,34.38,50600.0,23.3774,23.3842,23.3706,23.3774,50600.0
2013-01-18 15:15:00,34.37,34.4,34.37,34.4,126700.0,23.3706,23.391,23.3706,23.391,126700.0
2013-01-18 15:20:00,34.4,34.4,34.39,34.39,36600.0,23.391,23.391,23.3842,23.3842,36600.0
2013-01-18 15:25:00,34.39,34.4,34.39,34.39,36700.0,23.3842,23.391,23.3842,23.3842,36700.0
2013-01-18 15:30:00,34.4,34.43,34.39,34.41,113700.0,23.391,23.4114,23.3842,23.3978,113700.0
2013-01-18 15:35:00,34.41,34.44,34.4,34.44,127900.0,23.3978,23.4182,23.391,23.4182,127900.0
2013-01-18 15:40:00,34.44,34.45,34.42,34.44,183200.0,23.4182,23.425,23.4046,23.4182,183200.0
2013-01-18 15:45:00,34.44,34.45,34.44,34.45,97700.0,23.4182,23.425,23.4182,23.425,97700.0
2013-01-18 15:50:00,34.44,34.48,34.44,34.45,151700.0,23.4182,23.4454,23.4182,23.425,151700.0
2013-01-18 15:55:00,34.46,34.46,34.39,34.44,849400.0,23.4318,23.4318,23.3842,23.4182,849400.0
2013-01-22 09:30:00,34.37,34.46,34.37,34.4,268500.0,23.3706,23.4318,23.3706,23.391,268500.0
2013-01-22 09:35:00,34.39,34.46,34.39,34.44,70800.0,23.3842,23.4318,23.3842,23.4182,70800.0
2013-01-22 09:40:00,34.45,34.46,34.4,34.41,71200.0,23.425,23.4318,23.391,23.3978,71200.0
2013-01-22 09:45:00,34.41,34.43,34.38,34.4,213800.0,23.3978,23.4114,23.3774,23.391,213800.0
2013-01-22 09:50:00,34.4,34.48,34.4,34.48,68700.0,23.391,23.4454,23.391,23.4454,68700.0
2013-01-22 09:55:00,34.46,34.47,34.44,34.44,65000.0,23.4318,23.4386,23.4182,23.4182,65000.0
2013-01-22 10:00:00,34.44,34.45,34.39,34.41,96100.0,23.4182,23.425,23.3842,23.3978,96100.0
2013-01-22 10:05:00,34.41,34.42,34.36,34.39,81100.0,23.3978,23.4046,23.3638,23.3842,81100.0
2013-01-22 10:10:00,34.4,34.4,34.34,34.35,47600.0,23.391,23.391,23.3502,23.357,47600.0
2013-01-22 10:15:00,34.34,34.38,34.32,34.36,91100.0,23.3502,23.3774,23.3367,23.3638,91100.0
2013-01-22 10:20:00,34.37,34.39,34.34,34.34,78100.0,23.3706,23.3842,23.3502,23.3502,78100.0
2013-01-22 10:25:00,34.34,34.37,34.34,34.35,75100.0,23.3502,23.3706,23.3502,23.357,75100.0
2013-01-22 10:30:00,34.35,34.41,34.35,34.41,107000.0,23.357,23.3978,23.357,23.3978,107000.0
2013-01-22 10:35:00,34.41,34.42,34.39,34.41,114900.0,23.3978,23.4046,23.3842,23.3978,114900.0
2013-01-22 10:40:00,34.41,34.43,34.4,34.41,72100.0,23.3978,23.4114,23.391,23.3978,72100.0
2013-01-22 10:45:00,34.4,34.44,34.4,34.42,54000.0,23.391,23.4182,23.391,23.4046,54000.0
2013-01-22 10:50:00,34.42,34.45,34.41,34.43,61200.0,23.4046,23.425,23.3978,23.4114,61200.0
2013-01-22 10:55:00,34.43,34.43,34.4,34.4,77000.0,23.4114,23.4114,23.391,23.391,77000.0
2013-01-22 11:00:00,34.41,34.43,34.4,34.4,114400.0,23.3978,23.4114,23.391,23.391,114400.0
2013-01-22 11:05:00,34.41,34.44,34.4,34.44,51400.0,23.3978,23.4182,23.391,23.4182,51400.0
2013-01-22 11:10:00,34.43,34.44,34.42,34.42,32700.0,23.4114,23.4182,23.4046,23.4046,32700.0
2013-01-22 11:15:00,34.42,34.44,34.4,34.44,72700.0,23.4046,23.4182,23.391,23.4182,72700.0
2013-01-22 11:20:00,34.43,34.48,34.43,34.47,80300.0,23.4114,23.4454,23.4114,23.4386,80300.0
2013-01-22 11:25:00,34.47,34.49,34.46,34.48,92300.0,23.4386,23.4522,23.4318,23.4454,92300.0
2013-01-22 11:30:00,34.48,34.5,34.47,34.48,70600.0,23.4454,23.459,23.4386,23.4454,70600.0
2013-01-22 11:35:00,34.49,34.49,34.47,34.47,40300.0,23.4522,23.4522,23.4386,23.4386,40300.0
2013-01-22 11:40:00,34.47,34.49,34.47,34.48,58100.0,23.4386,23.4522,23.4386,23.4454,58100.0
2013-01-22 11:45:00,34.48,34.5,34.48,34.49,72700.0,23.4454,23.459,23.4454,23.4522,72700.0
2013-01-22 11:50:00,34.49,34.53,34.49,34.52,118800.0,23.4522,23.4794,23.4522,23.4726,118800.0
2013-01-22 11:55:00,34.52,34.53,34.5,34.52,164700.0,23.4726,23.4794,23.459,23.4726,164700.0
2013-01-22 12:00:00,34.51,34.54,34.51,34.53,84800.0,23.4658,23.4862,23.4658,23.4794,84800.0
2013-01-22 12:05:00,34.54,34.56,34.53,34.55,173300.0,23.4862,23.4998,23.4794,23.493,173300.0
2013-01-22 12:10:00,34.55,34.6,34.55,34.6,97600.0,23.493,23.527,23.493,23.527,97600.0
2013-01-22 12:15:00,34.59,34.63,34.59,34.61,391900.0,23.5202,23.5474,23.5202,23.5338,391900.0
2013-01-22 12:20:00,34.61,34.64,34.58,34.59,163000.0,23.5338,23.5542,23.5134,23.5202,163000.0
2013-01-22 12:25:00,34.58,34.63,34.57,34.62,101400.0,23.5134,23.5474,23.5066,23.5406,101400.0
2013-01-22 12:30:00,34.62,34.67,34.62,34.66,100200.0,23.5406,23.5746,23.5406,23.5678,100200.0
2013-01-22 12:35:00,34.67,34.67,34.63,34.64,108000.0,23.5746,23.5746,23.5474,23.5542,108000.0
2013-01-22 12:40:00,34.64,34.66,34.63,34.64,69000.0,23.5542,23.5678,23.5474,23.5542,69000.0
2013-01-22 12:45:00,34.64,34.64,34.61,34.62,29800.0,23.5542,23.5542,23.5338,23.5406,29800.0
2013-01-22 12:50:00,34.62,34.66,34.61,34.65,181200.0,23.5406,23.5678,23.5338,23.561,181200.0
2013-01-22 12:55:00,34.65,34.66,34.63,34.66,64800.0,23.561,23.5678,23.5474,23.5678,64800.0
2013-01-22 13:00:00,34.65,34.69,34.65,34.69,76000.0,23.561,23.5882,23.561,23.5882,76000.0
2013-01-22 13:05:00,34.69,34.69,34.66,34.66,55100.0,23.5882,23.5882,23.5678,23.5678,55100.0
2013-01-22 13:10:00,34.66,34.67,34.64,34.67,94500.0,23.5678,23.5746,23.5542,23.5746,94500.0
2013-01-22 13:15:00,34.67,34.68,34.65,34.68,66900.0,23.5746,23.5814,23.561,23.5814,66900.0
2013-01-22 13:20:00,34.68,34.68,34.66,34.66,35400.0,23.5814,23.5814,23.5678,23.5678,35400.0
2013-01-22 13:25:00,34.66,34.68,34.64,34.68,74900.0,23.5678,23.5814,23.5542,23.5814,74900.0
2013-01-22 13:30:00,34.68,34.69,34.64,34.65,91000.0,23.5814,23.5882,23.5542,23.561,91000.0
2013-01-22 13:35:00,34.66,34.67,34.64,34.66,59600.0,23.5678,23.5746,23.5542,23.5678,59600.0
2013-01-22 13:40:00,34.66,34.66,34.65,34.66,39200.0,23.5678,23.5678,23.561,23.5678,39200.0
2013-01-22 13:45:00,34.66,34.66,34.65,34.66,54900.0,23.5678,23.5678,23.561,23.5678,54900.0
2013-01-22 13:50:00,34.66,34.66,34.65,34.66,60500.0,23.5678,23.5678,23.561,23.5678,60500.0
2013-01-22 13:55:00,34.66,34.66,34.64,34.65,78700.0,23.5678,23.5678,23.5542,23.561,78700.0
2013-01-22 14:00:00,34.65,34.66,34.63,34.64,66600.0,23.561,23.5678,23.5474,23.5542,66600.0
2013-01-22 14:05:00,34.64,34.66,34.63,34.64,101500.0,23.5542,23.5678,23.5474,23.5542,101500.0
2013-01-22 14:10:00,34.64,34.64,34.63,34.64,44400.0,23.5542,23.5542,23.5474,23.5542,44400.0
2013-01-22 14:15:00,34.64,34.66,34.64,34.66,70100.0,23.5542,23.5678,23.5542,23.5678,70100.0
2013-01-22 14:20:00,34.66,34.66,34.63,34.65,67800.0,23.5678,23.5678,23.5474,23.561,67800.0
2013-01-22 14:25:00,34.65,34.66,34.64,34.66,88300.0,23.561,23.5678,23.5542,23.5678,88300.0
2013-01-22 14:30:00,34.66,34.69,34.66,34.69,67700.0,23.5678,23.5882,23.5678,23.5882,67700.0
2013-01-22 14:35:00,34.69,34.7,34.68,34.69,72000.0,23.5882,23.595,23.5814,23.5882,72000.0
2013-01-22 14:40:00,34.68,34.69,34.66,34.69,87500.0,23.5814,23.5882,23.5678,23.5882,87500.0
2013-01-22 14:45:00,34.69,34.71,34.68,34.71,87000.0,23.5882,23.6018,23.5814,23.6018,87000.0
2013-01-22 14:50:00,34.71,34.72,34.69,34.71,77800.0,23.6018,23.6086,23.5882,23.6018,77800.0
2013-01-22 14:55:00,34.7,34.72,34.7,34.72,58500.0,23.595,23.6086,23.595,23.6086,58500.0
2013-01-22 15:00:00,34.72,34.72,34.68,34.7,135500.0,23.6086,23.6086,23.5814,23.595,135500.0
2013-01-22 15:05:00,34.7,34.72,34.69,34.7,108300.0,23.595,23.6086,23.5882,23.595,108300.0
2013-01-22 15:10:00,34.7,34.71,34.69,34.69,89200.0,23.595,23.6018,23.5882,23.5882,89200.0
2013-01-22 15:15:00,34.7,34.73,34.69,34.73,247300.0,23.595,23.6154,23.5882,23.6154,247300.0
2013-01-22 15:20:00,34.72,34.76,34.72,34.76,241800.0,23.6086,23.6358,23.6086,23.6358,241800.0
2013-01-22 15:25:00,34.77,34.77,34.74,34.75,116400.0,23.6426,23.6426,23.6222,23.629,116400.0
2013-01-22 15:30:00,34.75,34.79,34.75,34.77,207600.0,23.629,23.6562,23.629,23.6426,207600.0
2013-01-22 15:35:00,34.77,34.82,34.77,34.79,211300.0,23.6426,23.6766,23.6426,23.6562,211300.0
2013-01-22 15:40:00,34.78,34.79,34.78,34.79,95200.0,23.6494,23.6562,23.6494,23.6562,95200.0
2013-01-22 15:45:00,34.79,34.79,34.76,34.77,235300.0,23.6562,23.6562,23.6358,23.6426,235300.0
2013-01-22 15:50:00,34.76,34.82,34.76,34.82,273400.0,23.6358,23.6766,23.6358,23.6766,273400.0
2013-01-22 15:55:00,34.82,34.86,34.82,34.83,508300.0,23.6766,23.7038,23.6766,23.6834,508300.0
2013-01-23 09:30:00,34.75,34.9,34.61,34.89,504300.0,23.629,23.731,23.5338,23.7242,504300.0
2013-01-23 09:35:00,34.89,34.89,34.82,34.85,364500.0,23.7242,23.7242,23.6766,23.697,364500.0
2013-01-23 09:40:00,34.85,34.85,34.68,34.77,148600.0,23.697,23.697,23.5814,23.6426,148600.0
2013-01-23 09:45:00,34.79,34.81,34.74,34.8,62700.0,23.6562,23.6698,23.6222,23.663,62700.0
2013-01-23 09:50:00,34.81,34.85,34.73,34.74,164200.0,23.6698,23.697,23.6154,23.6222,164200.0
2013-01-23 09:55:00,34.75,34.76,34.72,34.73,104700.0,23.629,23.6358,23.6086,23.6154,104700.0
2013-01-23 10:00:00,34.73,34.8,34.67,34.8,237900.0,23.6154,23.663,23.5746,23.663,237900.0
2013-01-23 10:05:00,34.8,34.82,34.73,34.76,144100.0,23.663,23.6766,23.6154,23.6358,144100.0
2013-01-23 10:10:00,34.76,34.8,34.75,34.78,103600.0,23.6358,23.663,23.629,23.6494,103600.0
2013-01-23 10:15:00,34.79,34.82,34.76,34.8,174000.0,23.6562,23.6766,23.6358,23.663,174000.0
2013-01-23 10:20:00,34.8,34.81,34.78,34.8,176600.0,23.663,23.6698,23.6494,23.663,176600.0
2013-01-23 10:25:00,34.8,34.82,34.77,34.8,271700.0,23.663,23.6766,23.6426,23.663,271700.0
2013-01-23 10:30:00,34.8,34.81,34.73,34.79,212000.0,23.663,23.6698,23.6154,23.6562,212000.0
2013-01-23 10:35:00,34.79,34.8,34.76,34.79,146600.0,23.6562,23.663,23.6358,23.6562,146600.0
2013-01-23 10:40:00,34.8,34.81,34.75,34.75,178600.0,23.663,23.6698,23.629,23.629,178600.0
2013-01-23 10:45:00,34.75,34.79,34.74,34.77,182900.0,23.629,23.6562,23.6222,23.6426,182900.0
2013-01-23 10:50:00,34.76,34.76,34.72,34.73,102400.0,23.6358,23.6358,23.6086,23.6154,102400.0
2013-01-23 10:55:00,34.73,34.76,34.7,34.72,73400.0,23.6154,23.6358,23.595,23.6086,73400.0
2013-01-23 11:00:00,34.71,34.73,34.7,34.72,131300.0,23.6018,23.6154,23.595,23.6086,131300.0
2013-01-23 11:05:00,34.72,34.74,34.72,34.74,52700.0,23.6086,23.6222,23.6086,23.6222,52700.0
2013-01-23 11:10:00,34.73,34.76,34.73,34.74,91600.0,23.6154,23.6358,23.6154,23.6222,91600.0
2013-01-23 11:15:00,34.73,34.74,34.7,34.71,78100.0,23.6154,23.6222,23.595,23.6018,78100.0
2013-01-23 11:20:00,34.72,34.74,34.67,34.67,226500.0,23.6086,23.6222,23.5746,23.5746,226500.0
2013-01-23 11:25:00,34.68,34.68,34.64,34.65,101000.0,23.5814,23.5814,23.5542,23.561,101000.0
2013-01-23 11:30:00,34.64,34.68,34.63,34.68,98900.0,23.5542,23.5814,23.5474,23.5814,98900.0
2013-01-23 11:35:00,34.67,34.68,34.64,34.66,165200.0,23.5746,23.5814,23.5542,23.5678,165200.0
2013-01-23 11:40:00,34.66,34.67,34.65,34.66,45900.0,23.5678,23.5746,23.561,23.5678,45900.0
2013-01-23 11:45:00,34.66,34.66,34.65,34.66,25700.0,23.5678,23.5678,23.561,23.5678,25700.0
2013-01-23 11:50:00,34.65,34.68,34.65,34.66,86400.0,23.561,23.5814,23.561,23.5678,86400.0
2013-01-23 11:55:00,34.65,34.67,34.64,34.66,76500.0,23.561,23.5746,23.5542,23.5678,76500.0
2013-01-23 12:00:00,34.66,34.69,34.66,34.68,65200.0,23.5678,23.5882,23.5678,23.5814,65200.0
2013-01-23 12:05:00,34.68,34.7,34.67,34.7,116800.0,23.5814,23.595,23.5746,23.595,116800.0
2013-01-23 12:10:00,34.7,34.71,34.68,34.69,119200.0,23.595,23.6018,23.5814,23.5882,119200.0
2013-01-23 12:15:00,34.7,34.7,34.66,34.67,56300.0,23.595,23.595,23.5678,23.5746,56300.0
2013-01-23 12:20:00,34.66,34.68,34.66,34.66,29900.0,23.5678,23.5814,23.5678,23.5678,29900.0
2013-01-23 12:25:00,34.66,34.7,34.66,34.7,124700.0,23.5678,23.595,23.5678,23.595,124700.0
2013-01-23 12:30:00,34.7,34.71,34.69,34.7,46200.0,23.595,23.6018,23.5882,23.595,46200.0
2013-01-23 12:35:00,34.69,34.71,34.68,34.68,106400.0,23.5882,23.6018,23.5814,23.5814,106400.0
2013-01-23 12:40:00,34.69,34.72,34.67,34.72,43700.0,23.5882,23.6086,23.5746,23.6086,43700.0
2013-01-23 12:45:00,34.72,34.73,34.72,34.72,14400.0,23.6086,23.6154,23.6086,23.6086,14400.0
2013-01-23 12:50:00,34.73,34.73,34.72,34.73,28800.0,23.6154,23.6154,23.6086,23.6154,28800.0
2013-01-23 12:55:00,34.73,34.73,34.72,34.73,46700.0,23.6154,23.6154,23.6086,23.6154,46700.0
2013-01-23 13:00:00,34.73,34.75,34.72,34.74,90100.0,23.6154,23.629,23.6086,23.6222,90100.0
2013-01-23 13:05:00,34.73,34.74,34.71,34.71,51700.0,23.6154,23.6222,23.6018,23.6018,51700.0
2013-01-23 13:10:00,34.71,34.76,34.71,34.73,105900.0,23.6018,23.6358,23.6018,23.6154,105900.0
2013-01-23 13:15:00,34.73,34.73,34.72,34.73,16900.0,23.6154,23.6154,23.6086,23.6154,16900.0
2013-01-23 13:20:00,34.72,34.73,34.72,34.72,37800.0,23.6086,23.6154,23.6086,23.6086,37800.0
2013-01-23 13:25:00,34.71,34.72,34.71,34.71,22600.0,23.6018,23.6086,23.6018,23.6018,22600.0
2013-01-23 13:30:00,34.71,34.72,34.69,34.7,37000.0,23.6018,23.6086,23.5882,23.595,37000.0
2013-01-23 13:35:00,34.69,34.74,34.69,34.73,130300.0,23.5882,23.6222,23.5882,23.6154,130300.0
2013-01-23 13:40:00,34.74,34.74,34.73,34.73,19600.0,23.6222,23.6222,23.6154,23.6154,19600.0
2013-01-23 13:45:00,34.74,34.75,34.73,34.75,36300.0,23.6222,23.629,23.6154,23.629,36300.0
2013-01-23 13:50:00,34.75,34.75,34.74,34.75,21100.0,23.629,23.629,23.6222,23.629,21100.0
2013-01-23 13:55:00,34.75,34.75,34.72,34.72,63500.0,23.629,23.629,23.6086,23.6086,63500.0
2013-01-23 14:00:00,34.72,34.72,34.67,34.67,68300.0,23.6086,23.6086,23.5746,23.5746,68300.0
2013-01-23 14:05:00,34.68,34.71,34.67,34.71,90700.0,23.5814,23.6018,23.5746,23.6018,90700.0
2013-01-23 14:10:00,34.71,34.72,34.7,34.71,86900.0,23.6018,23.6086,23.595,23.6018,86900.0
2013-01-23 14:15:00,34.72,34.73,34.7,34.71,101800.0,23.6086,23.6154,23.595,23.6018,101800.0
2013-01-23 14:20:00,34.7,34.72,34.7,34.72,63500.0,23.595,23.6086,23.595,23.6086,63500.0
2013-01-23 14:25:00,34.72,34.72,34.71,34.72,22700.0,23.6086,23.6086,23.6018,23.6086,22700.0
2013-01-23 14:30:00,34.72,34.74,34.71,34.74,67400.0,23.6086,23.6222,23.6018,23.6222,67400.0
2013-01-23 14:35:00,34.73,34.75,34.73,34.74,51100.0,23.6154,23.629,23.6154,23.6222,51100.0
2013-01-23 14:40:00,34.75,34.81,34.73,34.77,534200.0,23.629,23.6698,23.6154,23.6426,534200.0
2013-01-23 14:45:00,34.78,34.79,34.73,34.77,115700.0,23.6494,23.6562,23.6154,23.6426,115700.0
2013-01-23 14:50:00,34.77,34.79,34.76,34.79,68100.0,23.6426,23.6562,23.6358,23.6562,68100.0
2013-01-23 14:55:00,34.79,34.83,34.78,34.79,1211400.0,23.6562,23.6834,23.6494,23.6562,1211400.0
2013-01-23 15:00:00,34.78,34.81,34.77,34.81,115100.0,23.6494,23.6698,23.6426,23.6698,115100.0
2013-01-23 15:05:00,34.81,34.82,34.79,34.81,169200.0,23.6698,23.6766,23.6562,23.6698,169200.0
2013-01-23 15:10:00,34.81,34.82,34.79,34.82,164500.0,23.6698,23.6766,23.6562,23.6766,164500.0
2013-01-23 15:15:00,34.82,34.85,34.8,34.84,284300.0,23.6766,23.697,23.663,23.6902,284300.0
2013-01-23 15:20:00,34.84,34.84,34.77,34.77,196700.0,23.6902,23.6902,23.6426,23.6426,196700.0
2013-01-23 15:25:00,34.77,34.82,34.77,34.81,207100.0,23.6426,23.6766,23.6426,23.6698,207100.0
2013-01-23 15:30:00,34.81,34.82,34.78,34.79,165300.0,23.6698,23.6766,23.6494,23.6562,165300.0
2013-01-23 15:35:00,34.79,34.79,34.77,34.78,120200.0,23.6562,23.6562,23.6426,23.6494,120200.0
2013-01-23 15:40:00,34.78,34.82,34.77,34.82,357100.0,23.6494,23.6766,23.6426,23.6766,357100.0
2013-01-23 15:45:00,34.82,34.85,34.8,34.84,556500.0,23.6766,23.697,23.663,23.6902,556500.0
2013-01-23 15:50:00,34.84,34.86,34.78,34.86,429100.0,23.6902,23.7038,23.6494,23.7038,429100.0
2013-01-23 15:55:00,34.85,34.91,34.85,34.91,739800.0,23.697,23.7378,23.697,23.7378,739800.0
2013-01-24 09:30:00,34.94,35.45,34.9,35.43,981200.0,23.7582,24.105,23.731,24.0914,981200.0
2013-01-24 09:35:00,35.43,35.82,35.41,35.8,1046700.0,24.0914,24.3566,24.0778,24.343,1046700.0
2013-01-24 09:40:00,35.79,35.89,35.71,35.74,641500.0,24.3362,24.4042,24.2818,24.3022,641500.0
2013-01-24 09:45:00,35.75,35.85,35.68,35.73,477400.0,24.309,24.377,24.2614,24.2954,477400.0
2013-01-24 09:50:00,35.72,35.77,35.53,35.53,375100.0,24.2886,24.3226,24.1594,24.1594,375100.0
2013-01-24 09:55:00,35.54,35.57,35.4,35.53,653800.0,24.1662,24.1866,24.071,24.1594,653800.0
2013-01-24 10:00:00,35.53,35.62,35.53,35.6,322000.0,24.1594,24.2206,24.1594,24.207,322000.0
2013-01-24 10:05:00,35.61,35.75,35.58,35.72,422700.0,24.2138,24.309,24.1934,24.2886,422700.0
2013-01-24 10:10:00,35.73,35.82,35.7,35.74,370300.0,24.2954,24.3566,24.275,24.3022,370300.0
2013-01-24 10:15:00,35.73,35.75,35.64,35.68,299800.0,24.2954,24.309,24.2342,24.2614,299800.0
2013-01-24 10:20:00,35.69,35.86,35.69,35.83,322800.0,24.2682,24.3838,24.2682,24.3634,322800.0
2013-01-24 10:25:00,35.84,35.95,35.83,35.94,273700.0,24.3702,24.445,24.3634,24.4382,273700.0
2013-01-24 10:30:00,35.94,35.95,35.79,35.92,243400.0,24.4382,24.445,24.3362,24.4246,243400.0
2013-01-24 10:35:00,35.91,35.95,35.88,35.89,352800.0,24.4178,24.445,24.3974,24.4042,352800.0
2013-01-24 10:40:00,35.9,35.93,35.8,35.88,340600.0,24.411,24.4314,24.343,24.3974,340600.0
2013-01-24 10:45:00,35.88,35.94,35.85,35.92,605200.0,24.3974,24.4382,24.377,24.4246,605200.0
2013-01-24 10:50:00,35.92,35.95,35.9,35.91,478900.0,24.4246,24.445,24.411,24.4178,478900.0
2013-01-24 10:55:00,35.92,35.94,35.87,35.9,364600.0,24.4246,24.4382,24.3906,24.411,364600.0
2013-01-24 11:00:00,35.91,35.91,35.87,35.88,180100.0,24.4178,24.4178,24.3906,24.3974,180100.0
2013-01-24 11:05:00,35.88,35.89,35.7,35.77,399700.0,24.3974,24.4042,24.275,24.3226,399700.0
2013-01-24 11:10:00,35.77,35.77,35.75,35.76,170400.0,24.3226,24.3226,24.309,24.3158,170400.0
2013-01-24 11:15:00,35.77,35.81,35.75,35.76,374600.0,24.3226,24.3498,24.309,24.3158,374600.0
2013-01-24 11:20:00,35.77,35.79,35.75,35.75,197900.0,24.3226,24.3362,24.309,24.309,197900.0
2013-01-24 11:25:00,35.75,35.83,35.75,35.82,419700.0,24.309,24.3634,24.309,24.3566,419700.0
2013-01-24 11:30:00,35.81,35.82,35.76,35.77,149700.0,24.3498,24.3566,24.3158,24.3226,149700.0
2013-01-24 11:35:00,35.76,35.78,35.75,35.76,205500.0,24.3158,24.3294,24.309,24.3158,205500.0
2013-01-24 11:40:00,35.77,35.83,35.75,35.83,585600.0,24.3226,24.3634,24.309,24.3634,585600.0
2013-01-24 11:45:00,35.82,35.83,35.78,35.79,62500.0,24.3566,24.3634,24.3294,24.3362,62500.0
2013-01-24 11:50:00,35.78,35.81,35.77,35.77,149400.0,24.3294,24.3498,24.3226,24.3226,149400.0
2013-01-24 11:55:00,35.77,35.79,35.77,35.78,99800.0,24.3226,24.3362,24.3226,24.3294,99800.0
2013-01-24 12:00:00,35.78,35.87,35.77,35.87,513500.0,24.3294,24.3906,24.3226,24.3906,513500.0
2013-01-24 12:05:00,35.87,35.9,35.86,35.9,72800.0,24.3906,24.411,24.3838,24.411,72800.0
2013-01-24 12:10:00,35.9,35.93,35.89,35.92,131000.0,24.411,24.4314,24.4042,24.4246,131000.0
2013-01-24 12:15:00,35.93,35.93,35.89,35.91,92300.0,24.4314,24.4314,24.4042,24.4178,92300.0
2013-01-24 12:20:00,35.92,35.97,35.91,35.94,175100.0,24.4246,24.4586,24.4178,24.4382,175100.0
2013-01-24 12:25:00,35.94,35.96,35.92,35.94,172000.0,24.4382,24.4518,24.4246,24.4382,172000.0
2013-01-24 12:30:00,35.94,35.95,35.88,35.89,131800.0,24.4382,24.445,24.3974,24.4042,131800.0
2013-01-24 12:35:00,35.89,35.91,35.75,35.76,191200.0,24.4042,24.4178,24.309,24.3158,191200.0
2013-01-24 12:40:00,35.76,35.85,35.76,35.79,134400.0,24.3158,24.377,24.3158,24.3362,134400.0
2013-01-24 12:45:00,35.79,35.82,35.77,35.78,120700.0,24.3362,24.3566,24.3226,24.3294,120700.0
2013-01-24 12:50:00,35.77,35.79,35.75,35.76,107400.0,24.3226,24.3362,24.309,24.3158,107400.0
2013-01-24 12:55:00,35.76,35.77,35.75,35.75,146800.0,24.3158,24.3226,24.309,24.309,146800.0
2013-01-24 13:00:00,35.76,35.77,35.7,35.71,191300.0,24.3158,24.3226,24.275,24.2818,191300.0
2013-01-24 13:05:00,35.7,35.74,35.69,35.74,102200.0,24.275,24.3022,24.2682,24.3022,102200.0
2013-01-24 13:10:00,35.74,35.76,35.73,35.76,115900.0,24.3022,24.3158,24.2954,24.3158,115900.0
2013-01-24 13:15:00,35.75,35.76,35.64,35.73,176100.0,24.309,24.3158,24.2342,24.2954,176100.0
2013-01-24 13:20:00,35.73,35.76,35.73,35.76,79400.0,24.2954,24.3158,24.2954,24.3158,79400.0
2013-01-24 13:25:00,35.75,35.78,35.74,35.75,86000.0,24.309,24.3294,24.3022,24.309,86000.0
2013-01-24 13:30:00,35.74,35.75,35.68,35.68,53200.0,24.3022,24.309,24.2614,24.2614,53200.0
2013-01-24 13:35:00,35.69,35.74,35.68,35.73,200800.0,24.2682,24.3022,24.2614,24.2954,200800.0
2013-01-24 13:40:00,35.74,35.77,35.7,35.77,160900.0,24.3022,24.3226,24.275,24.3226,160900.0
2013-01-24 13:45:00,35.77,35.78,35.76,35.76,60400.0,24.3226,24.3294,24.3158,24.3158,60400.0
2013-01-24 13:50:00,35.76,35.77,35.72,35.76,277000.0,24.3158,24.3226,24.2886,24.3158,277000.0
2013-01-24 13:55:00,35.76,35.77,35.74,35.77,54500.0,24.3158,24.3226,24.3022,24.3226,54500.0
2013-01-24 14:00:00,35.76,35.76,35.71,35.74,55800.0,24.3158,24.3158,24.2818,24.3022,55800.0
2013-01-24 14:05:00,35.74,35.75,35.73,35.75,36100.0,24.3022,24.309,24.2954,24.309,36100.0
2013-01-24 14:10:00,35.75,35.77,35.74,35.76,78000.0,24.309,24.3226,24.3022,24.3158,78000.0
2013-01-24 14:15:00,35.76,35.77,35.74,35.76,82000.0,24.3158,24.3226,24.3022,24.3158,82000.0
2013-01-24 14:20:00,35.76,35.76,35.73,35.75,172500.0,24.3158,24.3158,24.2954,24.309,172500.0
2013-01-24 14:25:00,35.75,35.77,35.73,35.76,90300.0,24.309,24.3226,24.2954,24.3158,90300.0
2013-01-24 14:30:00,35.77,35.82,35.76,35.79,260900.0,24.3226,24.3566,24.3158,24.3362,260900.0
2013-01-24 14:35:00,35.79,35.81,35.77,35.77,153300.0,24.3362,24.3498,24.3226,24.3226,153300.0
2013-01-24 14:40:00,35.78,35.8,35.77,35.78,63000.0,24.3294,24.343,24.3226,24.3294,63000.0
2013-01-24 14:45:00,35.77,35.81,35.77,35.8,83000.0,24.3226,24.3498,24.3226,24.343,83000.0
2013-01-24 14:50:00,35.8,35.81,35.78,35.8,218700.0,24.343,24.3498,24.3294,24.343,218700.0
2013-01-24 14:55:00,35.8,35.81,35.78,35.79,137800.0,24.343,24.3498,24.3294,24.3362,137800.0
2013-01-24 15:00:00,35.8,35.92,35.78,35.81,166200.0,24.343,24.4246,24.3294,24.3498,166200.0
2013-01-24 15:05:00,35.81,35.87,35.8,35.87,139300.0,24.3498,24.3906,24.343,24.3906,139300.0
2013-01-24 15:10:00,35.87,35.87,35.8,35.8,175000.0,24.3906,24.3906,24.343,24.343,175000.0
2013-01-24 15:15:00,35.8,35.84,35.78,35.81,185700.0,24.343,24.3702,24.3294,24.3498,185700.0
2013-01-24 15:20:00,35.81,35.83,35.79,35.82,330500.0,24.3498,24.3634,24.3362,24.3566,330500.0
2013-01-24 15:25:00,35.82,35.84,35.8,35.83,173200.0,24.3566,24.3702,24.343,24.3634,173200.0
2013-01-24 15:30:00,35.83,35.85,35.82,35.83,202200.0,24.3634,24.377,24.3566,24.3634,202200.0
2013-01-24 15:35:00,35.83,35.85,35.8,35.8,233200.0,24.3634,24.377,24.343,24.343,233200.0
2013-01-24 15:40:00,35.81,35.82,35.8,35.81,405500.0,24.3498,24.3566,24.343,24.3498,405500.0
2013-01-24 15:45:00,35.8,35.83,35.77,35.82,286200.0,24.343,24.3634,24.3226,24.3566,286200.0
2013-01-24 15:50:00,35.82,35.87,35.82,35.86,559600.0,24.3566,24.3906,24.3566,24.3838,559600.0
2013-01-24 15:55:00,35.85,35.86,35.8,35.83,906900.0,24.377,24.3838,24.343,24.3634,906900.0
2013-01-25 09:30:00,35.86,35.95,35.85,35.92,362100.0,24.3838,24.445,24.377,24.4246,362100.0
2013-01-25 09:35:00,35.92,36.08,35.92,36.08,829700.0,24.4246,24.5334,24.4246,24.5334,829700.0
2013-01-25 09:40:00,36.09,36.13,36.02,36.1,459600.0,24.5402,24.5674,24.4926,24.547,459600.0
2013-01-25 09:45:00,36.11,36.3,36.1,36.26,703300.0,24.5538,24.683,24.547,24.6558,703300.0
2013-01-25 09:50:00,36.26,36.37,36.22,36.36,314100.0,24.6558,24.7306,24.6286,24.7238,314100.0
2013-01-25 09:55:00,36.35,36.59,36.34,36.58,829500.0,24.717,24.8802,24.7102,24.8734,829500.0
2013-01-25 10:00:00,36.58,36.59,36.33,36.46,481400.0,24.8734,24.8802,24.7034,24.7918,481400.0
2013-01-25 10:05:00,36.46,36.46,36.34,36.34,220800.0,24.7918,24.7918,24.7102,24.7102,220800.0
2013-01-25 10:10:00,36.34,36.36,36.27,36.28,130700.0,24.7102,24.7238,24.6626,24.6694,130700.0
2013-01-25 10:15:00,36.28,36.37,36.28,36.36,248900.0,24.6694,24.7306,24.6694,24.7238,248900.0
2013-01-25 10:20:00,36.36,36.37,36.32,36.37,611800.0,24.7238,24.7306,24.6966,24.7306,611800.0
2013-01-25 10:25:00,36.37,36.4,36.35,36.36,179600.0,24.7306,24.751,24.717,24.7238,179600.0
2013-01-25 10:30:00,36.37,36.37,36.28,36.34,247700.0,24.7306,24.7306,24.6694,24.7102,247700.0
2013-01-25 10:35:00,36.31,36.31,36.25,36.25,147600.0,24.6898,24.6898,24.649,24.649,147600.0
2013-01-25 10:40:00,36.25,36.26,36.08,36.1,378400.0,24.649,24.6558,24.5334,24.547,378400.0
2013-01-25 10:45:00,36.08,36.09,36.0,36.06,411600.0,24.5334,24.5402,24.479,24.5198,411600.0
2013-01-25 10:50:00,36.06,36.15,36.03,36.11,709900.0,24.5198,24.581,24.4994,24.5538,709900.0
2013-01-25 10:55:00,36.1,36.19,36.09,36.16,179100.0,24.547,24.6082,24.5402,24.5878,179100.0
2013-01-25 11:00:00,36.16,36.22,36.13,36.15,276600.0,24.5878,24.6286,24.5674,24.581,276600.0
2013-01-25 11:05:00,36.15,36.17,36.13,36.16,170300.0,24.581,24.5946,24.5674,24.5878,170300.0
2013-01-25 11:10:00,36.16,36.16,36.14,36.15,89100.0,24.5878,24.5878,24.5742,24.581,89100.0
2013-01-25 11:15:00,36.16,36.16,36.14,36.16,161900.0,24.5878,24.5878,24.5742,24.5878,161900.0
2013-01-25 11:20:00,36.15,36.18,36.14,36.16,137100.0,24.581,24.6014,24.5742,24.5878,137100.0
2013-01-25 11:25:00,36.16,36.23,36.15,36.18,210000.0,24.5878,24.6354,24.581,24.6014,210000.0
2013-01-25 11:30:00,36.17,36.26,36.17,36.23,449700.0,24.5946,24.6558,24.5946,24.6354,449700.0
2013-01-25 11:35:00,36.22,36.23,36.13,36.16,479700.0,24.6286,24.6354,24.5674,24.5878,479700.0
2013-01-25 11:40:00,36.15,36.21,36.15,36.2,254100.0,24.581,24.6218,24.581,24.615,254100.0
2013-01-25 11:45:00,36.2,36.26,36.2,36.25,351400.0,24.615,24.6558,24.615,24.649,351400.0
2013-01-25 11:50:00,36.25,36.28,36.24,36.25,132300.0,24.649,24.6694,24.6422,24.649,132300.0
2013-01-25 11:55:00,36.25,36.33,36.24,36.33,125800.0,24.649,24.7034,24.6422,24.7034,125800.0
2013-01-25 12:00:00,36.33,36.38,36.31,36.31,235400.0,24.7034,24.7374,24.6898,24.6898,235400.0
2013-01-25 12:05:00,36.31,36.39,36.28,36.37,194600.0,24.6898,24.7442,24.6694,24.7306,194600.0
2013-01-25 12:10:00,36.37,36.37,36.32,36.32,61700.0,24.7306,24.7306,24.6966,24.6966,61700.0
2013-01-25 12:15:00,36.32,36.4,36.31,36.4,50400.0,24.6966,24.751,24.6898,24.751,50400.0
2013-01-25 12:20:00,36.4,36.4,36.32,36.32,74600.0,24.751,24.751,24.6966,24.6966,74600.0
2013-01-25 12:25:00,36.33,36.34,36.31,36.34,80700.0,24.7034,24.7102,24.6898,24.7102,80700.0
2013-01-25 12:30:00,36.33,36.36,36.33,36.36,30700.0,24.7034,24.7238,24.7034,24.7238,30700.0
2013-01-25 12:35:00,36.36,36.36,36.3,36.31,58800.0,24.7238,24.7238,24.683,24.6898,58800.0
2013-01-25 12:40:00,36.32,36.32,36.29,36.32,32600.0,24.6966,24.6966,24.6762,24.6966,32600.0
2013-01-25 12:45:00,36.32,36.35,36.31,36.33,58900.0,24.6966,24.717,24.6898,24.7034,58900.0
2013-01-25 12:50:00,36.33,36.34,36.32,36.32,60800.0,24.7034,24.7102,24.6966,24.6966,60800.0
2013-01-25 12:55:00,36.32,36.32,36.27,36.28,79500.0,24.6966,24.6966,24.6626,24.6694,79500.0
2013-01-25 13:00:00,36.27,36.35,36.25,36.33,228600.0,24.6626,24.717,24.649,24.7034,228600.0
2013-01-25 13:05:00,36.34,36.34,36.29,36.31,81700.0,24.7102,24.7102,24.6762,24.6898,81700.0
2013-01-25 13:10:00,36.3,36.33,36.29,36.33,57600.0,24.683,24.7034,24.6762,24.7034,57600.0
2013-01-25 13:15:00,36.33,36.35,36.32,36.34,79100.0,24.7034,24.717,24.6966,24.7102,79100.0
2013-01-25 13:20:00,36.33,36.34,36.32,36.33,28700.0,24.7034,24.7102,24.6966,24.7034,28700.0
2013-01-25 13:25:00,36.32,36.33,36.32,36.32,18400.0,24.6966,24.7034,24.6966,24.6966,18400.0
2013-01-25 13:30:00,36.32,36.33,36.26,36.27,60500.0,24.6966,24.7034,24.6558,24.6626,60500.0
2013-01-25 13:35:00,36.27,36.28,36.25,36.25,120900.0,24.6626,24.6694,24.649,24.649,120900.0
2013-01-25 13:40:00,36.26,36.3,36.25,36.3,81200.0,24.6558,24.683,24.649,24.683,81200.0
2013-01-25 13:45:00,36.3,36.31,36.29,36.3,34300.0,24.683,24.6898,24.6762,24.683,34300.0
2013-01-25 13:50:00,36.31,36.33,36.29,36.3,97000.0,24.6898,24.7034,24.6762,24.683,97000.0
2013-01-25 13:55:00,36.3,36.34,36.3,36.34,49400.0,24.683,24.7102,24.683,24.7102,49400.0
2013-01-25 14:00:00,36.33,36.35,36.33,36.35,55100.0,24.7034,24.717,24.7034,24.717,55100.0
2013-01-25 14:05:00,36.35,36.36,36.32,36.35,258000.0,24.717,24.7238,24.6966,24.717,258000.0
2013-01-25 14:10:00,36.36,36.37,36.34,36.36,64400.0,24.7238,24.7306,24.7102,24.7238,64400.0
2013-01-25 14:15:00,36.36,36.36,36.35,36.36,79500.0,24.7238,24.7238,24.717,24.7238,79500.0
2013-01-25 14:20:00,36.36,36.45,36.35,36.44,409500.0,24.7238,24.785,24.717,24.7782,409500.0
2013-01-25 14:25:00,36.44,36.47,36.43,36.47,149700.0,24.7782,24.7986,24.7714,24.7986,149700.0
2013-01-25 14:30:00,36.47,36.51,36.45,36.47,146400.0,24.7986,24.8258,24.785,24.7986,146400.0
2013-01-25 14:35:00,36.48,36.55,36.48,36.55,325700.0,24.8054,24.853,24.8054,24.853,325700.0
2013-01-25 14:40:00,36.55,36.56,36.5,36.54,91900.0,24.853,24.8598,24.819,24.8462,91900.0
2013-01-25 14:45:00,36.54,36.62,36.53,36.55,234500.0,24.8462,24.9006,24.8394,24.853,234500.0
2013-01-25 14:50:00,36.55,36.58,36.51,36.53,157400.0,24.853,24.8734,24.8258,24.8394,157400.0
2013-01-25 14:55:00,36.53,36.54,36.49,36.5,81700.0,24.8394,24.8462,24.8122,24.819,81700.0
2013-01-25 15:00:00,36.5,36.52,36.46,36.47,237000.0,24.819,24.8326,24.7918,24.7986,237000.0
2013-01-25 15:05:00,36.46,36.46,36.4,36.42,267000.0,24.7918,24.7918,24.751,24.7646,267000.0
2013-01-25 15:10:00,36.42,36.42,36.38,36.38,39600.0,24.7646,24.7646,24.7374,24.7374,39600.0
2013-01-25 15:15:00,36.38,36.41,36.38,36.4,96700.0,24.7374,24.7578,24.7374,24.751,96700.0
2013-01-25 15:20:00,36.41,36.48,36.4,36.47,317800.0,24.7578,24.8054,24.751,24.7986,317800.0
2013-01-25 15:25:00,36.48,36.53,36.47,36.53,226300.0,24.8054,24.8394,24.7986,24.8394,226300.0
2013-01-25 15:30:00,36.52,36.57,36.52,36.53,260700.0,24.8326,24.8666,24.8326,24.8394,260700.0
2013-01-25 15:35:00,36.53,36.59,36.48,36.58,654500.0,24.8394,24.8802,24.8054,24.8734,654500.0
2013-01-25 15:40:00,36.58,36.58,36.53,36.54,261800.0,24.8734,24.8734,24.8394,24.8462,261800.0
2013-01-25 15:45:00,36.54,36.56,36.5,36.55,380800.0,24.8462,24.8598,24.819,24.853,380800.0
2013-01-25 15:50:00,36.56,36.6,36.52,36.6,651300.0,24.8598,24.887,24.8326,24.887,651300.0
2013-01-25 15:55:00,36.6,36.71,36.57,36.7,1192200.0,24.887,24.9618,24.8666,24.955,1192200.0
2013-01-28 09:30:00,36.18,36.26,36.04,36.16,1015100.0,24.6014,24.6558,24.5062,24.5878,1015100.0
2013-01-28 09:35:00,36.15,36.3,36.15,36.26,215900.0,24.581,24.683,24.581,24.6558,215900.0
2013-01-28 09:40:00,36.25,36.36,36.23,36.35,155300.0,24.649,24.7238,24.6354,24.717,155300.0
2013-01-28 09:45:00,36.36,36.38,36.24,36.26,274700.0,24.7238,24.7374,24.6422,24.6558,274700.0
2013-01-28 09:50:00,36.27,36.35,36.25,36.32,231300.0,24.6626,24.717,24.649,24.6966,231300.0
2013-01-28 09:55:00,36.32,36.39,36.31,36.39,207600.0,24.6966,24.7442,24.6898,24.7442,207600.0
2013-01-28 10:00:00,36.38,36.39,36.32,36.32,176800.0,24.7374,24.7442,24.6966,24.6966,176800.0
2013-01-28 10:05:00,36.32,36.32,36.27,36.27,187100.0,24.6966,24.6966,24.6626,24.6626,187100.0
2013-01-28 10:10:00,36.28,36.28,36.19,36.19,233700.0,24.6694,24.6694,24.6082,24.6082,233700.0
2013-01-28 10:15:00,36.19,36.24,36.19,36.2,227400.0,24.6082,24.6422,24.6082,24.615,227400.0
2013-01-28 10:20:00,36.2,36.25,36.17,36.24,136900.0,24.615,24.649,24.5946,24.6422,136900.0
2013-01-28 10:25:00,36.25,36.26,36.23,36.26,73700.0,24.649,24.6558,24.6354,24.6558,73700.0
2013-01-28 10:30:00,36.26,36.3,36.25,36.3,140800.0,24.6558,24.683,24.649,24.683,140800.0
2013-01-28 10:35:00,36.3,36.33,36.29,36.33,187200.0,24.683,24.7034,24.6762,24.7034,187200.0
2013-01-28 10:40:00,36.33,36.34,36.28,36.32,117200.0,24.7034,24.7102,24.6694,24.6966,117200.0
2013-01-28 10:45:00,36.31,36.37,36.31,36.34,82600.0,24.6898,24.7306,24.6898,24.7102,82600.0
2013-01-28 10:50:00,36.34,36.38,36.34,36.36,87900.0,24.7102,24.7374,24.7102,24.7238,87900.0
2013-01-28 10:55:00,36.36,36.39,36.35,36.39,171200.0,24.7238,24.7442,24.717,24.7442,171200.0
2013-01-28 11:00:00,36.39,36.42,36.36,36.4,250400.0,24.7442,24.7646,24.7238,24.751,250400.0
2013-01-28 11:05:00,36.39,36.41,36.38,36.41,196200.0,24.7442,24.7578,24.7374,24.7578,196200.0
2013-01-28 11:10:00,36.41,36.47,36.4,36.45,331700.0,24.7578,24.7986,24.751,24.785,331700.0
2013-01-28 11:15:00,36.46,36.48,36.45,36.48,96500.0,24.7918,24.8054,24.785,24.8054,96500.0
2013-01-28 11:20:00,36.48,36.48,36.42,36.45,114100.0,24.8054,24.8054,24.7646,24.785,114100.0
2013-01-28 11:25:00,36.45,36.48,36.44,36.47,60700.0,24.785,24.8054,24.7782,24.7986,60700.0
2013-01-28 11:30:00,36.47,36.49,36.45,36.46,137600.0,24.7986,24.8122,24.785,24.7918,137600.0
2013-01-28 11:35:00,36.46,36.47,36.45,36.46,81000.0,24.7918,24.7986,24.785,24.7918,81000.0
2013-01-28 11:40:00,36.47,36.47,36.45,36.47,68000.0,24.7986,24.7986,24.785,24.7986,68000.0
2013-01-28 11:45:00,36.47,36.47,36.45,36.46,163900.0,24.7986,24.7986,24.785,24.7918,163900.0
2013-01-28 11:50:00,36.46,36.48,36.45,36.48,71700.0,24.7918,24.8054,24.785,24.8054,71700.0
2013-01-28 11:55:00,36.47,36.48,36.47,36.48,43500.0,24.7986,24.8054,24.7986,24.8054,43500.0
2013-01-28 12:00:00,36.48,36.52,36.47,36.51,131100.0,24.8054,24.8326,24.7986,24.8258,131100.0
2013-01-28 12:05:00,36.51,36.52,36.5,36.5,72900.0,24.8258,24.8326,24.819,24.819,72900.0
2013-01-28 12:10:00,36.5,36.5,36.47,36.49,51500.0,24.819,24.819,24.7986,24.8122,51500.0
2013-01-28 12:15:00,36.49,36.51,36.48,36.51,111800.0,24.8122,24.8258,24.8054,24.8258,111800.0
2013-01-28 12:20:00,36.51,36.51,36.45,36.45,65400.0,24.8258,24.8258,24.785,24.785,65400.0
2013-01-28 12:25:00,36.45,36.46,36.4,36.42,77400.0,24.785,24.7918,24.751,24.7646,77400.0
2013-01-28 12:30:00,36.42,36.43,36.41,36.41,96800.0,24.7646,24.7714,24.7578,24.7578,96800.0
2013-01-28 12:35:00,36.42,36.44,36.41,36.44,56700.0,24.7646,24.7782,24.7578,24.7782,56700.0
2013-01-28 12:40:00,36.44,36.44,36.43,36.44,38000.0,24.7782,24.7782,24.7714,24.7782,38000.0
2013-01-28 12:45:00,36.44,36.46,36.43,36.46,47200.0,24.7782,24.7918,24.7714,24.7918,47200.0
2013-01-28 12:50:00,36.45,36.47,36.45,36.47,31300.0,24.785,24.7986,24.785,24.7986,31300.0
2013-01-28 12:55:00,36.47,36.51,36.47,36.51,295400.0,24.7986,24.8258,24.7986,24.8258,295400.0
2013-01-28 13:00:00,36.51,36.52,36.49,36.5,142300.0,24.8258,24.8326,24.8122,24.819,142300.0
2013-01-28 13:05:00,36.5,36.51,36.49,36.5,134700.0,24.819,24.8258,24.8122,24.819,134700.0
2013-01-28 13:10:00,36.51,36.53,36.5,36.53,95400.0,24.8258,24.8394,24.819,24.8394,95400.0
2013-01-28 13:15:00,36.52,36.53,36.48,36.5,213300.0,24.8326,24.8394,24.8054,24.819,213300.0
2013-01-28 13:20:00,36.5,36.52,36.49,36.51,91300.0,24.819,24.8326,24.8122,24.8258,91300.0
2013-01-28 13:25:00,36.51,36.52,36.49,36.51,61400.0,24.8258,24.8326,24.8122,24.8258,61400.0
2013-01-28 13:30:00,36.51,36.52,36.51,36.51,90800.0,24.8258,24.8326,24.8258,24.8258,90800.0
2013-01-28 13:35:00,36.51,36.52,36.51,36.51,23700.0,24.8258,24.8326,24.8258,24.8258,23700.0
2013-01-28 13:40:00,36.51,36.54,36.51,36.54,118200.0,24.8258,24.8462,24.8258,24.8462,118200.0
2013-01-28 13:45:00,36.53,36.54,36.52,36.52,53700.0,24.8394,24.8462,24.8326,24.8326,53700.0
2013-01-28 13:50:00,36.52,36.55,36.52,36.54,143900.0,24.8326,24.853,24.8326,24.8462,143900.0
2013-01-28 13:55:00,36.55,36.56,36.53,36.55,68900.0,24.853,24.8598,24.8394,24.853,68900.0
2013-01-28 14:00:00,36.55,36.55,36.51,36.52,58400.0,24.853,24.853,24.8258,24.8326,58400.0
2013-01-28 14:05:00,36.51,36.52,36.49,36.52,98300.0,24.8258,24.8326,24.8122,24.8326,98300.0
2013-01-28 14:10:00,36.52,36.53,36.51,36.52,57800.0,24.8326,24.8394,24.8258,24.8326,57800.0
2013-01-28 14:15:00,36.53,36.55,36.5,36.51,111600.0,24.8394,24.853,24.819,24.8258,111600.0
2013-01-28 14:20:00,36.51,36.51,36.49,36.51,95800.0,24.8258,24.8258,24.8122,24.8258,95800.0
2013-01-28 14:25:00,36.51,36.52,36.47,36.5,97300.0,24.8258,24.8326,24.7986,24.819,97300.0
2013-01-28 14:30:00,36.5,36.5,36.47,36.47,31800.0,24.819,24.819,24.7986,24.7986,31800.0
2013-01-28 14:35:00,36.47,36.48,36.45,36.45,99100.0,24.7986,24.8054,24.785,24.785,99100.0
2013-01-28 14:40:00,36.45,36.46,36.43,36.44,61800.0,24.785,24.7918,24.7714,24.7782,61800.0
2013-01-28 14:45:00,36.45,36.47,36.43,36.45,98900.0,24.785,24.7986,24.7714,24.785,98900.0
2013-01-28 14:50:00,36.45,36.45,36.42,36.45,117000.0,24.785,24.785,24.7646,24.785,117000.0
2013-01-28 14:55:00,36.45,36.45,36.44,36.44,56500.0,24.785,24.785,24.7782,24.7782,56500.0
2013-01-28 15:00:00,36.44,36.47,36.44,36.47,88900.0,24.7782,24.7986,24.7782,24.7986,88900.0
2013-01-28 15:05:00,36.47,36.48,36.45,36.47,138900.0,24.7986,24.8054,24.785,24.7986,138900.0
2013-01-28 15:10:00,36.47,36.48,36.46,36.47,155800.0,24.7986,24.8054,24.7918,24.7986,155800.0
2013-01-28 15:15:00,36.46,36.49,36.46,36.48,128100.0,24.7918,24.8122,24.7918,24.8054,128100.0
2013-01-28 15:20:00,36.48,36.48,36.44,36.44,95300.0,24.8054,24.8054,24.7782,24.7782,95300.0
2013-01-28 15:25:00,36.44,36.47,36.43,36.46,86200.0,24.7782,24.7986,24.7714,24.7918,86200.0
2013-01-28 15:30:00,36.46,36.49,36.45,36.47,118400.0,24.7918,24.8122,24.785,24.7986,118400.0
2013-01-28 15:35:00,36.47,36.5,36.46,36.49,138100.0,24.7986,24.819,24.7918,24.8122,138100.0
2013-01-28 15:40:00,36.48,36.52,36.47,36.5,224900.0,24.8054,24.8326,24.7986,24.819,224900.0
2013-01-28 15:45:00,36.51,36.52,36.5,36.5,173400.0,24.8258,24.8326,24.819,24.819,173400.0
2013-01-28 15:50:00,36.51,36.52,36.47,36.49,375500.0,24.8258,24.8326,24.7986,24.8122,375500.0
2013-01-28 15:55:00,36.49,36.5,36.41,36.42,838600.0,24.8122,24.819,24.7578,24.7646,838600.0
2013-01-29 09:30:00,36.23,36.41,36.23,36.38,359000.0,24.6354,24.7578,24.6354,24.7374,359000.0
2013-01-29 09:35:00,36.36,36.38,36.32,36.34,101300.0,24.7238,24.7374,24.6966,24.7102,101300.0
2013-01-29 09:40:00,36.34,36.36,36.31,36.32,108200.0,24.7102,24.7238,24.6898,24.6966,108200.0
2013-01-29 09:45:00,36.33,36.35,36.3,36.33,86800.0,24.7034,24.717,24.683,24.7034,86800.0
2013-01-29 09:50:00,36.34,36.35,36.21,36.3,476900.0,24.7102,24.717,24.6218,24.683,476900.0
2013-01-29 09:55:00,36.31,36.31,36.23,36.26,91100.0,24.6898,24.6898,24.6354,24.6558,91100.0
2013-01-29 10:00:00,36.25,36.32,36.21,36.32,249800.0,24.649,24.6966,24.6218,24.6966,249800.0
2013-01-29 10:05:00,36.31,36.32,36.28,36.32,419800.0,24.6898,24.6966,24.6694,24.6966,419800.0
2013-01-29 10:10:00,36.32,36.35,36.31,36.34,55700.0,24.6966,24.717,24.6898,24.7102,55700.0
2013-01-29 10:15:00,36.33,36.34,36.32,36.33,71400.0,24.7034,24.7102,24.6966,24.7034,71400.0
2013-01-29 10:20:00,36.33,36.39,36.32,36.39,116100.0,24.7034,24.7442,24.6966,24.7442,116100.0
2013-01-29 10:25:00,36.39,36.39,36.35,36.38,65600.0,24.7442,24.7442,24.717,24.7374,65600.0
2013-01-29 10:30:00,36.38,36.39,36.37,36.38,46300.0,24.7374,24.7442,24.7306,24.7374,46300.0
2013-01-29 10:35:00,36.39,36.39,36.36,36.37,48400.0,24.7442,24.7442,24.7238,24.7306,48400.0
2013-01-29 10:40:00,36.37,36.39,36.36,36.39,112900.0,24.7306,24.7442,24.7238,24.7442,112900.0
2013-01-29 10:45:00,36.38,36.41,36.38,36.4,115900.0,24.7374,24.7578,24.7374,24.751,115900.0
2013-01-29 10:50:00,36.39,36.45,36.39,36.43,111600.0,24.7442,24.785,24.7442,24.7714,111600.0
2013-01-29 10:55:00,36.43,36.45,36.42,36.45,87300.0,24.7714,24.785,24.7646,24.785,87300.0
2013-01-29 11:00:00,36.45,36.46,36.44,36.46,124700.0,24.785,24.7918,24.7782,24.7918,124700.0
2013-01-29 11:05:00,36.46,36.46,36.45,36.45,35200.0,24.7918,24.7918,24.785,24.785,35200.0
2013-01-29 11:10:00,36.45,36.49,36.45,36.49,145300.0,24.785,24.8122,24.785,24.8122,145300.0
2013-01-29 11:15:00,36.49,36.53,36.48,36.52,57100.0,24.8122,24.8394,24.8054,24.8326,57100.0
2013-01-29 11:20:00,36.52,36.58,36.52,36.57,77400.0,24.8326,24.8734,24.8326,24.8666,77400.0
2013-01-29 11:25:00,36.56,36.57,36.53,36.56,124000.0,24.8598,24.8666,24.8394,24.8598,124000.0
2013-01-29 11:30:00,36.56,36.59,36.53,36.57,89000.0,24.8598,24.8802,24.8394,24.8666,89000.0
2013-01-29 11:35:00,36.58,36.58,36.55,36.56,130900.0,24.8734,24.8734,24.853,24.8598,130900.0
2013-01-29 11:40:00,36.55,36.56,36.55,36.56,37900.0,24.853,24.8598,24.853,24.8598,37900.0
2013-01-29 11:45:00,36.55,36.56,36.55,36.56,53600.0,24.853,24.8598,24.853,24.8598,53600.0
2013-01-29 11:50:00,36.55,36.56,36.52,36.54,86100.0,24.853,24.8598,24.8326,24.8462,86100.0
2013-01-29 11:55:00,36.54,36.54,36.51,36.53,84900.0,24.8462,24.8462,24.8258,24.8394,84900.0
2013-01-29 12:00:00,36.54,36.56,36.52,36.55,101600.0,24.8462,24.8598,24.8326,24.853,101600.0
2013-01-29 12:05:00,36.55,36.56,36.53,36.55,50800.0,24.853,24.8598,24.8394,24.853,50800.0
2013-01-29 12:10:00,36.56,36.57,36.55,36.57,71600.0,24.8598,24.8666,24.853,24.8666,71600.0
2013-01-29 12:15:00,36.57,36.65,36.56,36.64,251200.0,24.8666,24.921,24.8598,24.9142,251200.0
2013-01-29 12:20:00,36.64,36.66,36.62,36.64,147900.0,24.9142,24.9278,24.9006,24.9142,147900.0
2013-01-29 12:25:00,36.64,36.65,36.59,36.59,129700.0,24.9142,24.921,24.8802,24.8802,129700.0
2013-01-29 12:30:00,36.59,36.61,36.57,36.6,177300.0,24.8802,24.8938,24.8666,24.887,177300.0
2013-01-29 12:35:00,36.6,36.6,36.59,36.59,29700.0,24.887,24.887,24.8802,24.8802,29700.0
2013-01-29 12:40:00,36.6,36.6,36.57,36.58,61200.0,24.887,24.887,24.8666,24.8734,61200.0
2013-01-29 12:45:00,36.57,36.59,36.56,36.59,81400.0,24.8666,24.8802,24.8598,24.8802,81400.0
2013-01-29 12:50:00,36.59,36.6,36.58,36.6,79400.0,24.8802,24.887,24.8734,24.887,79400.0
2013-01-29 12:55:00,36.6,36.61,36.59,36.6,102600.0,24.887,24.8938,24.8802,24.887,102600.0
2013-01-29 13:00:00,36.61,36.61,36.58,36.59,64100.0,24.8938,24.8938,24.8734,24.8802,64100.0
2013-01-29 13:05:00,36.6,36.6,36.57,36.57,175600.0,24.887,24.887,24.8666,24.8666,175600.0
2013-01-29 13:10:00,36.57,36.61,36.57,36.61,116400.0,24.8666,24.8938,24.8666,24.8938,116400.0
2013-01-29 13:15:00,36.61,36.63,36.6,36.62,71400.0,24.8938,24.9074,24.887,24.9006,71400.0
2013-01-29 13:20:00,36.62,36.63,36.61,36.63,39600.0,24.9006,24.9074,24.8938,24.9074,39600.0
2013-01-29 13:25:00,36.62,36.63,36.6,36.62,51000.0,24.9006,24.9074,24.887,24.9006,51000.0
2013-01-29 13:30:00,36.62,36.63,36.61,36.63,44100.0,24.9006,24.9074,24.8938,24.9074,44100.0
2013-01-29 13:35:00,36.63,36.64,36.62,36.64,55900.0,24.9074,24.9142,24.9006,24.9142,55900.0
2013-01-29 13:40:00,36.64,36.64,36.61,36.62,54900.0,24.9142,24.9142,24.8938,24.9006,54900.0
2013-01-29 13:45:00,36.62,36.62,36.58,36.58,96800.0,24.9006,24.9006,24.8734,24.8734,96800.0
2013-01-29 13:50:00,36.58,36.61,36.58,36.61,91600.0,24.8734,24.8938,24.8734,24.8938,91600.0
2013-01-29 13:55:00,36.61,36.61,36.6,36.61,48100.0,24.8938,24.8938,24.887,24.8938,48100.0
2013-01-29 14:00:00,36.6,36.62,36.6,36.62,53400.0,24.887,24.9006,24.887,24.9006,53400.0
2013-01-29 14:05:00,36.61,36.62,36.6,36.61,62900.0,24.8938,24.9006,24.887,24.8938,62900.0
2013-01-29 14:10:00,36.6,36.62,36.6,36.62,68000.0,24.887,24.9006,24.887,24.9006,68000.0
2013-01-29 14:15:00,36.62,36.62,36.6,36.62,102500.0,24.9006,24.9006,24.887,24.9006,102500.0
2013-01-29 14:20:00,36.62,36.63,36.61,36.61,55000.0,24.9006,24.9074,24.8938,24.8938,55000.0
2013-01-29 14:25:00,36.61,36.63,36.61,36.63,41100.0,24.8938,24.9074,24.8938,24.9074,41100.0
2013-01-29 14:30:00,36.63,36.63,36.62,36.63,41600.0,24.9074,24.9074,24.9006,24.9074,41600.0
2013-01-29 14:35:00,36.62,36.63,36.62,36.62,33500.0,24.9006,24.9074,24.9006,24.9006,33500.0
2013-01-29 14:40:00,36.63,36.64,36.62,36.64,76700.0,24.9074,24.9142,24.9006,24.9142,76700.0
2013-01-29 14:45:00,36.64,36.64,36.61,36.61,98400.0,24.9142,24.9142,24.8938,24.8938,98400.0
2013-01-29 14:50:00,36.61,36.62,36.6,36.6,65100.0,24.8938,24.9006,24.887,24.887,65100.0
2013-01-29 14:55:00,36.6,36.61,36.59,36.59,74100.0,24.887,24.8938,24.8802,24.8802,74100.0
2013-01-29 15:00:00,36.59,36.6,36.56,36.57,124000.0,24.8802,24.887,24.8598,24.8666,124000.0
2013-01-29 15:05:00,36.58,36.58,36.55,36.56,98100.0,24.8734,24.8734,24.853,24.8598,98100.0
2013-01-29 15:10:00,36.57,36.59,36.56,36.58,150300.0,24.8666,24.8802,24.8598,24.8734,150300.0
2013-01-29 15:15:00,36.57,36.61,36.57,36.59,92100.0,24.8666,24.8938,24.8666,24.8802,92100.0
2013-01-29 15:20:00,36.59,36.6,36.57,36.57,71200.0,24.8802,24.887,24.8666,24.8666,71200.0
2013-01-29 15:25:00,36.57,36.58,36.56,36.57,79300.0,24.8666,24.8734,24.8598,24.8666,79300.0
2013-01-29 15:30:00,36.57,36.61,36.57,36.61,142800.0,24.8666,24.8938,24.8666,24.8938,142800.0
2013-01-29 15:35:00,36.61,36.61,36.6,36.6,68500.0,24.8938,24.8938,24.887,24.887,68500.0
2013-01-29 15:40:00,36.6,36.61,36.6,36.6,102800.0,24.887,24.8938,24.887,24.887,102800.0
2013-01-29 15:45:00,36.6,36.61,36.56,36.56,211400.0,24.887,24.8938,24.8598,24.8598,211400.0
2013-01-29 15:50:00,36.56,36.57,36.54,36.55,239900.0,24.8598,24.8666,24.8462,24.853,239900.0
2013-01-29 15:55:00,36.56,36.57,36.55,36.55,392500.0,24.8598,24.8666,24.853,24.853,392500.0
2013-01-30 09:30:00,36.52,36.57,36.38,36.52,216200.0,24.8326,24.8666,24.7374,24.8326,216200.0
2013-01-30 09:35:00,36.51,36.61,36.51,36.57,114800.0,24.8258,24.8938,24.8258,24.8666,114800.0
2013-01-30 09:40:00,36.58,36.6,36.55,36.59,162200.0,24.8734,24.887,24.853,24.8802,162200.0
2013-01-30 09:45:00,36.6,36.61,36.53,36.57,368000.0,24.887,24.8938,24.8394,24.8666,368000.0
2013-01-30 09:50:00,36.56,36.56,36.47,36.47,152200.0,24.8598,24.8598,24.7986,24.7986,152200.0
2013-01-30 09:55:00,36.48,36.51,36.46,36.47,83600.0,24.8054,24.8258,24.7918,24.7986,83600.0
2013-01-30 10:00:00,36.47,36.49,36.43,36.44,158300.0,24.7986,24.8122,24.7714,24.7782,158300.0
2013-01-30 10:05:00,36.44,36.45,36.36,36.38,173400.0,24.7782,24.785,24.7238,24.7374,173400.0
2013-01-30 10:10:00,36.38,36.39,36.36,36.38,87900.0,24.7374,24.7442,24.7238,24.7374,87900.0
2013-01-30 10:15:00,36.38,36.4,36.37,36.4,64000.0,24.7374,24.751,24.7306,24.751,64000.0
2013-01-30 10:20:00,36.39,36.4,36.36,36.37,124100.0,24.7442,24.751,24.7238,24.7306,124100.0
2013-01-30 10:25:00,36.37,36.39,36.35,36.37,127000.0,24.7306,24.7442,24.717,24.7306,127000.0
2013-01-30 10:30:00,36.37,36.44,36.36,36.44,112600.0,24.7306,24.7782,24.7238,24.7782,112600.0
2013-01-30 10:35:00,36.44,36.46,36.43,36.43,87200.0,24.7782,24.7918,24.7714,24.7714,87200.0
2013-01-30 10:40:00,36.43,36.47,36.43,36.45,74500.0,24.7714,24.7986,24.7714,24.785,74500.0
2013-01-30 10:45:00,36.45,36.49,36.45,36.49,91100.0,24.785,24.8122,24.785,24.8122,91100.0
2013-01-30 10:50:00,36.48,36.5,36.46,36.47,115200.0,24.8054,24.819,24.7918,24.7986,115200.0
2013-01-30 10:55:00,36.48,36.52,36.48,36.52,100600.0,24.8054,24.8326,24.8054,24.8326,100600.0
2013-01-30 11:00:00,36.52,36.52,36.48,36.51,55600.0,24.8326,24.8326,24.8054,24.8258,55600.0
2013-01-30 11:05:00,36.5,36.52,36.5,36.52,20300.0,24.819,24.8326,24.819,24.8326,20300.0
2013-01-30 11:10:00,36.52,36.54,36.51,36.51,64000.0,24.8326,24.8462,24.8258,24.8258,64000.0
2013-01-30 11:15:00,36.51,36.53,36.49,36.53,58600.0,24.8258,24.8394,24.8122,24.8394,58600.0
2013-01-30 11:20:00,36.52,36.55,36.5,36.5,54000.0,24.8326,24.853,24.819,24.819,54000.0
2013-01-30 11:25:00,36.51,36.52,36.5,36.52,35800.0,24.8258,24.8326,24.819,24.8326,35800.0
2013-01-30 11:30:00,36.52,36.53,36.5,36.5,78200.0,24.8326,24.8394,24.819,24.819,78200.0
2013-01-30 11:35:00,36.51,36.52,36.49,36.5,68800.0,24.8258,24.8326,24.8122,24.819,68800.0
2013-01-30 11:40:00,36.51,36.51,36.46,36.46,46700.0,24.8258,24.8258,24.7918,24.7918,46700.0
2013-01-30 11:45:00,36.47,36.51,36.46,36.48,124300.0,24.7986,24.8258,24.7918,24.8054,124300.0
2013-01-30 11:50:00,36.47,36.48,36.45,36.46,50700.0,24.7986,24.8054,24.785,24.7918,50700.0
2013-01-30 11:55:00,36.46,36.47,36.44,36.46,111900.0,24.7918,24.7986,24.7782,24.7918,111900.0
2013-01-30 12:00:00,36.47,36.48,36.46,36.48,44100.0,24.7986,24.8054,24.7918,24.8054,44100.0
2013-01-30 12:05:00,36.48,36.48,36.43,36.43,73700.0,24.8054,24.8054,24.7714,24.7714,73700.0
2013-01-30 12:10:00,36.43,36.44,36.41,36.41,40100.0,24.7714,24.7782,24.7578,24.7578,40100.0
2013-01-30 12:15:00,36.41,36.42,36.38,36.39,84400.0,24.7578,24.7646,24.7374,24.7442,84400.0
2013-01-30 12:20:00,36.39,36.4,36.37,36.39,43800.0,24.7442,24.751,24.7306,24.7442,43800.0
2013-01-30 12:25:00,36.4,36.4,36.38,36.38,49300.0,24.751,24.751,24.7374,24.7374,49300.0
2013-01-30 12:30:00,36.38,36.39,36.37,36.37,39100.0,24.7374,24.7442,24.7306,24.7306,39100.0
2013-01-30 12:35:00,36.37,36.38,36.35,36.37,56400.0,24.7306,24.7374,24.717,24.7306,56400.0
2013-01-30 12:40:00,36.37,36.4,36.36,36.4,120100.0,24.7306,24.751,24.7238,24.751,120100.0
2013-01-30 12:45:00,36.4,36.45,36.4,36.45,88400.0,24.751,24.785,24.751,24.785,88400.0
2013-01-30 12:50:00,36.44,36.45,36.44,36.45,151100.0,24.7782,24.785,24.7782,24.785,151100.0
2013-01-30 12:55:00,36.44,36.49,36.44,36.48,174700.0,24.7782,24.8122,24.7782,24.8054,174700.0
2013-01-30 13:00:00,36.48,36.49,36.47,36.47,96000.0,24.8054,24.8122,24.7986,24.7986,96000.0
2013-01-30 13:05:00,36.47,36.51,36.47,36.49,83300.0,24.7986,24.8258,24.7986,24.8122,83300.0
2013-01-30 13:10:00,36.49,36.52,36.49,36.51,55100.0,24.8122,24.8326,24.8122,24.8258,55100.0
2013-01-30 13:15:00,36.51,36.51,36.49,36.5,39000.0,24.8258,24.8258,24.8122,24.819,39000.0
2013-01-30 13:20:00,36.49,36.52,36.49,36.52,44600.0,24.8122,24.8326,24.8122,24.8326,44600.0
2013-01-30 13:25:00,36.52,36.54,36.52,36.54,36000.0,24.8326,24.8462,24.8326,24.8462,36000.0
2013-01-30 13:30:00,36.54,36.55,36.53,36.54,163000.0,24.8462,24.853,24.8394,24.8462,163000.0
2013-01-30 13:35:00,36.54,36.54,36.52,36.53,38200.0,24.8462,24.8462,24.8326,24.8394,38200.0
2013-01-30 13:40:00,36.54,36.54,36.53,36.54,47100.0,24.8462,24.8462,24.8394,24.8462,47100.0
2013-01-30 13:45:00,36.54,36.54,36.53,36.54,23900.0,24.8462,24.8462,24.8394,24.8462,23900.0
2013-01-30 13:50:00,36.54,36.55,36.53,36.54,177300.0,24.8462,24.853,24.8394,24.8462,177300.0
2013-01-30 13:55:00,36.54,36.54,36.53,36.54,46800.0,24.8462,24.8462,24.8394,24.8462,46800.0
2013-01-30 14:00:00,36.54,36.56,36.53,36.55,131900.0,24.8462,24.8598,24.8394,24.853,131900.0
2013-01-30 14:05:00,36.55,36.58,36.55,36.56,121000.0,24.853,24.8734,24.853,24.8598,121000.0
2013-01-30 14:10:00,36.55,36.58,36.55,36.55,78600.0,24.853,24.8734,24.853,24.853,78600.0
2013-01-30 14:15:00,36.55,36.59,36.54,36.55,133700.0,24.853,24.8802,24.8462,24.853,133700.0
2013-01-30 14:20:00,36.55,36.56,36.51,36.52,174300.0,24.853,24.8598,24.8258,24.8326,174300.0
2013-01-30 14:25:00,36.52,36.55,36.51,36.55,80500.0,24.8326,24.853,24.8258,24.853,80500.0
2013-01-30 14:30:00,36.54,36.57,36.54,36.57,62300.0,24.8462,24.8666,24.8462,24.8666,62300.0
2013-01-30 14:35:00,36.56,36.57,36.55,36.57,171300.0,24.8598,24.8666,24.853,24.8666,171300.0
2013-01-30 14:40:00,36.57,36.58,36.57,36.58,33300.0,24.8666,24.8734,24.8666,24.8734,33300.0
2013-01-30 14:45:00,36.57,36.58,36.55,36.55,169900.0,24.8666,24.8734,24.853,24.853,169900.0
2013-01-30 14:50:00,36.55,36.58,36.55,36.57,124400.0,24.853,24.8734,24.853,24.8666,124400.0
2013-01-30 14:55:00,36.57,36.58,36.57,36.57,34400.0,24.8666,24.8734,24.8666,24.8666,34400.0
2013-01-30 15:00:00,36.57,36.58,36.55,36.55,83400.0,24.8666,24.8734,24.853,24.853,83400.0
2013-01-30 15:05:00,36.56,36.57,36.55,36.55,75000.0,24.8598,24.8666,24.853,24.853,75000.0
2013-01-30 15:10:00,36.55,36.57,36.54,36.55,155900.0,24.853,24.8666,24.8462,24.853,155900.0
2013-01-30 15:15:00,36.54,36.55,36.51,36.54,133100.0,24.8462,24.853,24.8258,24.8462,133100.0
2013-01-30 15:20:00,36.54,36.54,36.53,36.53,76900.0,24.8462,24.8462,24.8394,24.8394,76900.0
2013-01-30 15:25:00,36.54,36.57,36.53,36.57,147600.0,24.8462,24.8666,24.8394,24.8666,147600.0
2013-01-30 15:30:00,36.56,36.57,36.55,36.55,160800.0,24.8598,24.8666,24.853,24.853,160800.0
2013-01-30 15:35:00,36.55,36.57,36.55,36.57,105700.0,24.853,24.8666,24.853,24.8666,105700.0
2013-01-30 15:40:00,36.57,36.59,36.55,36.57,174400.0,24.8666,24.8802,24.853,24.8666,174400.0
2013-01-30 15:45:00,36.57,36.6,36.56,36.58,259300.0,24.8666,24.887,24.8598,24.8734,259300.0
2013-01-30 15:50:00,36.59,36.59,36.55,36.55,220300.0,24.8802,24.8802,24.853,24.853,220300.0
2013-01-30 15:55:00,36.55,36.67,36.49,36.64,1773300.0,24.853,24.9346,24.8122,24.9142,1773300.0
2013-01-31 09:30:00,36.49,36.54,36.43,36.45,279500.0,24.8122,24.8462,24.7714,24.785,279500.0
2013-01-31 09:35:00,36.46,36.58,36.45,36.58,87700.0,24.7918,24.8734,24.785,24.8734,87700.0
2013-01-31 09:40:00,36.57,36.58,36.51,36.57,103400.0,24.8666,24.8734,24.8258,24.8666,103400.0
2013-01-31 09:45:00,36.57,36.57,36.51,36.54,110200.0,24.8666,24.8666,24.8258,24.8462,110200.0
2013-01-31 09:50:00,36.54,36.61,36.53,36.57,202200.0,24.8462,24.8938,24.8394,24.8666,202200.0
2013-01-31 09:55:00,36.56,36.58,36.53,36.55,135700.0,24.8598,24.8734,24.8394,24.853,135700.0
2013-01-31 10:00:00,36.54,36.56,36.46,36.46,178200.0,24.8462,24.8598,24.7918,24.7918,178200.0
2013-01-31 10:05:00,36.47,36.47,36.4,36.43,178400.0,24.7986,24.7986,24.751,24.7714,178400.0
2013-01-31 10:10:00,36.42,36.45,36.41,36.41,90600.0,24.7646,24.785,24.7578,24.7578,90600.0
2013-01-31 10:15:00,36.42,36.46,36.4,36.45,95200.0,24.7646,24.7918,24.751,24.785,95200.0
2013-01-31 10:20:00,36.45,36.51,36.45,36.51,72500.0,24.785,24.8258,24.785,24.8258,72500.0
2013-01-31 10:25:00,36.51,36.53,36.47,36.49,73000.0,24.8258,24.8394,24.7986,24.8122,73000.0
2013-01-31 10:30:00,36.49,36.55,36.48,36.55,116300.0,24.8122,24.853,24.8054,24.853,116300.0
2013-01-31 10:35:00,36.54,36.57,36.52,36.54,79600.0,24.8462,24.8666,24.8326,24.8462,79600.0
2013-01-31 10:40:00,36.55,36.57,36.53,36.55,90300.0,24.853,24.8666,24.8394,24.853,90300.0
2013-01-31 10:45:00,36.55,36.57,36.52,36.52,135500.0,24.853,24.8666,24.8326,24.8326,135500.0
2013-01-31 10:50:00,36.52,36.53,36.5,36.5,99700.0,24.8326,24.8394,24.819,24.819,99700.0
2013-01-31 10:55:00,36.51,36.52,36.46,36.46,132800.0,24.8258,24.8326,24.7918,24.7918,132800.0
2013-01-31 11:00:00,36.46,36.52,36.45,36.52,94600.0,24.7918,24.8326,24.785,24.8326,94600.0
2013-01-31 11:05:00,36.51,36.55,36.5,36.53,118900.0,24.8258,24.853,24.819,24.8394,118900.0
2013-01-31 11:10:00,36.54,36.57,36.51,36.55,76300.0,24.8462,24.8666,24.8258,24.853,76300.0
2013-01-31 11:15:00,36.55,36.57,36.54,36.57,198300.0,24.853,24.8666,24.8462,24.8666,198300.0
2013-01-31 11:20:00,36.57,36.61,36.56,36.6,195600.0,24.8666,24.8938,24.8598,24.887,195600.0
2013-01-31 11:25:00,36.6,36.63,36.6,36.61,136900.0,24.887,24.9074,24.887,24.8938,136900.0
2013-01-31 11:30:00,36.61,36.65,36.6,36.63,273800.0,24.8938,24.921,24.887,24.9074,273800.0
2013-01-31 11:35:00,36.63,36.65,36.62,36.64,275500.0,24.9074,24.921,24.9006,24.9142,275500.0
2013-01-31 11:40:00,36.65,36.65,36.57,36.58,194200.0,24.921,24.921,24.8666,24.8734,194200.0
2013-01-31 11:45:00,36.58,36.58,36.56,36.57,69000.0,24.8734,24.8734,24.8598,24.8666,69000.0
2013-01-31 11:50:00,36.58,36.58,36.51,36.51,147300.0,24.8734,24.8734,24.8258,24.8258,147300.0
2013-01-31 11:55:00,36.5,36.53,36.49,36.52,64500.0,24.819,24.8394,24.8122,24.8326,64500.0
2013-01-31 12:00:00,36.52,36.54,36.49,36.5,50700.0,24.8326,24.8462,24.8122,24.819,50700.0
2013-01-31 12:05:00,36.5,36.51,36.49,36.5,54400.0,24.819,24.8258,24.8122,24.819,54400.0
2013-01-31 12:10:00,36.49,36.5,36.47,36.48,97000.0,24.8122,24.819,24.7986,24.8054,97000.0
2013-01-31 12:15:00,36.48,36.49,36.45,36.45,159300.0,24.8054,24.8122,24.785,24.785,159300.0
2013-01-31 12:20:00,36.45,36.46,36.44,36.44,49600.0,24.785,24.7918,24.7782,24.7782,49600.0
2013-01-31 12:25:00,36.44,36.45,36.43,36.43,22600.0,24.7782,24.785,24.7714,24.7714,22600.0
2013-01-31 12:30:00,36.43,36.44,36.41,36.43,62500.0,24.7714,24.7782,24.7578,24.7714,62500.0
2013-01-31 12:35:00,36.42,36.46,36.42,36.46,64600.0,24.7646,24.7918,24.7646,24.7918,64600.0
2013-01-31 12:40:00,36.45,36.47,36.45,36.46,52500.0,24.785,24.7986,24.785,24.7918,52500.0
2013-01-31 12:45:00,36.46,36.49,36.45,36.49,92300.0,24.7918,24.8122,24.785,24.8122,92300.0
2013-01-31 12:50:00,36.49,36.49,36.47,36.48,39700.0,24.8122,24.8122,24.7986,24.8054,39700.0
2013-01-31 12:55:00,36.47,36.48,36.47,36.48,25100.0,24.7986,24.8054,24.7986,24.8054,25100.0
2013-01-31 13:00:00,36.48,36.48,36.47,36.47,38000.0,24.8054,24.8054,24.7986,24.7986,38000.0
2013-01-31 13:05:00,36.47,36.48,36.45,36.45,92900.0,24.7986,24.8054,24.785,24.785,92900.0
2013-01-31 13:10:00,36.45,36.47,36.45,36.47,29200.0,24.785,24.7986,24.785,24.7986,29200.0
2013-01-31 13:15:00,36.46,36.47,36.46,36.47,41800.0,24.7918,24.7986,24.7918,24.7986,41800.0
2013-01-31 13:20:00,36.47,36.47,36.44,36.45,114200.0,24.7986,24.7986,24.7782,24.785,114200.0
2013-01-31 13:25:00,36.45,36.45,36.44,36.44,28700.0,24.785,24.785,24.7782,24.7782,28700.0
2013-01-31 13:30:00,36.45,36.46,36.42,36.43,142300.0,24.785,24.7918,24.7646,24.7714,142300.0
2013-01-31 13:35:00,36.43,36.45,36.42,36.43,59900.0,24.7714,24.785,24.7646,24.7714,59900.0
2013-01-31 13:40:00,36.43,36.45,36.42,36.45,53300.0,24.7714,24.785,24.7646,24.785,53300.0
2013-01-31 13:45:00,36.44,36.45,36.44,36.44,36400.0,24.7782,24.785,24.7782,24.7782,36400.0
2013-01-31 13:50:00,36.44,36.45,36.44,36.45,32800.0,24.7782,24.785,24.7782,24.785,32800.0
2013-01-31 13:55:00,36.45,36.45,36.41,36.42,69000.0,24.785,24.785,24.7578,24.7646,69000.0
2013-01-31 14:00:00,36.41,36.41,36.4,36.41,86500.0,24.7578,24.7578,24.751,24.7578,86500.0
2013-01-31 14:05:00,36.4,36.41,36.36,36.39,187000.0,24.751,24.7578,24.7238,24.7442,187000.0
2013-01-31 14:10:00,36.39,36.39,36.33,36.34,152200.0,24.7442,24.7442,24.7034,24.7102,152200.0
2013-01-31 14:15:00,36.35,36.37,36.34,36.37,53300.0,24.717,24.7306,24.7102,24.7306,53300.0
2013-01-31 14:20:00,36.37,36.38,36.37,36.38,30500.0,24.7306,24.7374,24.7306,24.7374,30500.0
2013-01-31 14:25:00,36.37,36.39,36.37,36.39,66200.0,24.7306,24.7442,24.7306,24.7442,66200.0
2013-01-31 14:30:00,36.39,36.43,36.38,36.42,95700.0,24.7442,24.7714,24.7374,24.7646,95700.0
2013-01-31 14:35:00,36.43,36.43,36.42,36.43,40400.0,24.7714,24.7714,24.7646,24.7714,40400.0
2013-01-31 14:40:00,36.43,36.43,36.42,36.42,40200.0,24.7714,24.7714,24.7646,24.7646,40200.0
2013-01-31 14:45:00,36.43,36.43,36.36,36.36,145500.0,24.7714,24.7714,24.7238,24.7238,145500.0
2013-01-31 14:50:00,36.36,36.37,36.33,36.33,72000.0,24.7238,24.7306,24.7034,24.7034,72000.0
2013-01-31 14:55:00,36.33,36.36,36.33,36.33,111800.0,24.7034,24.7238,24.7034,24.7034,111800.0
2013-01-31 15:00:00,36.33,36.35,36.31,36.31,161300.0,24.7034,24.717,24.6898,24.6898,161300.0
2013-01-31 15:05:00,36.31,36.33,36.3,36.3,205100.0,24.6898,24.7034,24.683,24.683,205100.0
2013-01-31 15:10:00,36.31,36.33,36.29,36.29,136400.0,24.6898,24.7034,24.6762,24.6762,136400.0
2013-01-31 15:15:00,36.29,36.3,36.29,36.29,81500.0,24.6762,24.683,24.6762,24.6762,81500.0
2013-01-31 15:20:00,36.3,36.35,36.29,36.34,130400.0,24.683,24.717,24.6762,24.7102,130400.0
2013-01-31 15:25:00,36.34,36.35,36.31,36.32,473400.0,24.7102,24.717,24.6898,24.6966,473400.0
2013-01-31 15:30:00,36.32,36.33,36.28,36.28,221100.0,24.6966,24.7034,24.6694,24.6694,221100.0
2013-01-31 15:35:00,36.29,36.29,36.28,36.28,95000.0,24.6762,24.6762,24.6694,24.6694,95000.0
2013-01-31 15:40:00,36.28,36.33,36.27,36.27,307800.0,24.6694,24.7034,24.6626,24.6626,307800.0
2013-01-31 15:45:00,36.27,36.3,35.77,36.21,432800.0,24.6626,24.683,24.3226,24.6218,432800.0
2013-01-31 15:50:00,36.2,36.28,36.19,36.28,408000.0,24.615,24.6694,24.6082,24.6694,408000.0
2013-01-31 15:55:00,36.27,36.28,36.12,36.14,1766000.0,24.6626,24.6694,24.5606,24.5742,1766000.0
2013-02-01 09:30:00,36.42,36.49,36.37,36.44,321800.0,24.7646,24.8122,24.7306,24.7782,321800.0
2013-02-01 09:35:00,36.44,36.49,36.34,36.48,193400.0,24.7782,24.8122,24.7102,24.8054,193400.0
2013-02-01 09:40:00,36.48,36.49,36.42,36.48,213000.0,24.8054,24.8122,24.7646,24.8054,213000.0
2013-02-01 09:45:00,36.48,36.48,36.43,36.46,233000.0,24.8054,24.8054,24.7714,24.7918,233000.0
2013-02-01 09:50:00,36.46,36.48,36.45,36.48,162200.0,24.7918,24.8054,24.785,24.8054,162200.0
2013-02-01 09:55:00,36.47,36.59,36.46,36.59,269300.0,24.7986,24.8802,24.7918,24.8802,269300.0
2013-02-01 10:00:00,36.59,36.64,36.55,36.62,168600.0,24.8802,24.9142,24.853,24.9006,168600.0
2013-02-01 10:05:00,36.62,36.7,36.61,36.7,177700.0,24.9006,24.955,24.8938,24.955,177700.0
2013-02-01 10:10:00,36.7,36.73,36.69,36.72,191600.0,24.955,24.9754,24.9482,24.9686,191600.0
2013-02-01 10:15:00,36.73,36.79,36.72,36.77,234700.0,24.9754,25.0162,24.9686,25.0026,234700.0
2013-02-01 10:20:00,36.78,36.9,36.77,36.9,522000.0,25.0094,25.091,25.0026,25.091,522000.0
2013-02-01 10:25:00,36.9,36.92,36.86,36.89,468100.0,25.091,25.1046,25.0638,25.0842,468100.0
2013-02-01 10:30:00,36.89,36.9,36.82,36.84,238900.0,25.0842,25.091,25.0366,25.0502,238900.0
2013-02-01 10:35:00,36.84,36.85,36.8,36.85,142500.0,25.0502,25.057,25.023,25.057,142500.0
2013-02-01 10:40:00,36.85,36.9,36.84,36.9,149200.0,25.057,25.091,25.0502,25.091,149200.0
2013-02-01 10:45:00,36.89,36.92,36.89,36.9,137000.0,25.0842,25.1046,25.0842,25.091,137000.0
2013-02-01 10:50:00,36.91,36.94,36.9,36.92,246000.0,25.0978,25.1182,25.091,25.1046,246000.0
2013-02-01 10:55:00,36.92,36.97,36.92,36.96,155800.0,25.1046,25.1386,25.1046,25.1318,155800.0
2013-02-01 11:00:00,36.97,36.97,36.87,36.87,173000.0,25.1386,25.1386,25.0706,25.0706,173000.0
2013-02-01 11:05:00,36.87,36.9,36.87,36.88,133500.0,25.0706,25.091,25.0706,25.0774,133500.0
2013-02-01 11:10:00,36.88,36.9,36.87,36.87,111700.0,25.0774,25.091,25.0706,25.0706,111700.0
2013-02-01 11:15:00,36.88,36.88,36.82,36.83,80900.0,25.0774,25.0774,25.0366,25.0434,80900.0
2013-02-01 11:20:00,36.82,36.84,36.81,36.81,87500.0,25.0366,25.0502,25.0298,25.0298,87500.0
2013-02-01 11:25:00,36.82,36.82,36.78,36.78,121100.0,25.0366,25.0366,25.0094,25.0094,121100.0
2013-02-01 11:30:00,36.79,36.8,36.76,36.76,70900.0,25.0162,25.023,24.9958,24.9958,70900.0
2013-02-01 11:35:00,36.77,36.77,36.75,36.76,65300.0,25.0026,25.0026,24.989,24.9958,65300.0
2013-02-01 11:40:00,36.75,36.78,36.75,36.75,165500.0,24.989,25.0094,24.989,24.989,165500.0
2013-02-01 11:45:00,36.75,36.78,36.75,36.75,103500.0,24.989,25.0094,24.989,24.989,103500.0
2013-02-01 11:50:00,36.75,36.76,36.71,36.72,110300.0,24.989,24.9958,24.9618,24.9686,110300.0
2013-02-01 11:55:00,36.72,36.79,36.71,36.79,89400.0,24.9686,25.0162,24.9618,25.0162,89400.0
2013-02-01 12:00:00,36.78,36.82,36.78,36.8,122900.0,25.0094,25.0366,25.0094,25.023,122900.0
2013-02-01 12:05:00,36.8,36.81,36.79,36.8,52700.0,25.023,25.0298,25.0162,25.023,52700.0
2013-02-01 12:10:00,36.81,36.81,36.78,36.79,69100.0,25.0298,25.0298,25.0094,25.0162,69100.0
2013-02-01 12:15:00,36.79,36.79,36.77,36.77,56200.0,25.0162,25.0162,25.0026,25.0026,56200.0
2013-02-01 12:20:00,36.77,36.77,36.72,36.72,45500.0,25.0026,25.0026,24.9686,24.9686,45500.0
2013-02-01 12:25:00,36.72,36.73,36.71,36.72,53200.0,24.9686,24.9754,24.9618,24.9686,53200.0
2013-02-01 12:30:00,36.73,36.75,36.72,36.74,91800.0,24.9754,24.989,24.9686,24.9822,91800.0
2013-02-01 12:35:00,36.74,36.74,36.72,36.73,35200.0,24.9822,24.9822,24.9686,24.9754,35200.0
2013-02-01 12:40:00,36.73,36.73,36.71,36.72,40800.0,24.9754,24.9754,24.9618,24.9686,40800.0
2013-02-01 12:45:00,36.72,36.72,36.68,36.72,90600.0,24.9686,24.9686,24.9414,24.9686,90600.0
2013-02-01 12:50:00,36.72,36.74,36.71,36.73,64200.0,24.9686,24.9822,24.9618,24.9754,64200.0
2013-02-01 12:55:00,36.73,36.75,36.72,36.73,60300.0,24.9754,24.989,24.9686,24.9754,60300.0
2013-02-01 13:00:00,36.73,36.75,36.72,36.74,52300.0,24.9754,24.989,24.9686,24.9822,52300.0
2013-02-01 13:05:00,36.75,36.77,36.74,36.76,58300.0,24.989,25.0026,24.9822,24.9958,58300.0
2013-02-01 13:10:00,36.77,36.82,36.76,36.81,89000.0,25.0026,25.0366,24.9958,25.0298,89000.0
2013-02-01 13:15:00,36.82,36.84,36.79,36.83,145000.0,25.0366,25.0502,25.0162,25.0434,145000.0
2013-02-01 13:20:00,36.83,36.83,36.81,36.83,52200.0,25.0434,25.0434,25.0298,25.0434,52200.0
2013-02-01 13:25:00,36.83,36.83,36.79,36.8,108700.0,25.0434,25.0434,25.0162,25.023,108700.0
2013-02-01 13:30:00,36.8,36.8,36.78,36.8,87200.0,25.023,25.023,25.0094,25.023,87200.0
2013-02-01 13:35:00,36.8,36.81,36.79,36.79,63700.0,25.023,25.0298,25.0162,25.0162,63700.0
2013-02-01 13:40:00,36.8,36.8,36.79,36.8,34100.0,25.023,25.023,25.0162,25.023,34100.0
2013-02-01 13:45:00,36.8,36.8,36.79,36.79,47500.0,25.023,25.023,25.0162,25.0162,47500.0
2013-02-01 13:50:00,36.8,36.83,36.79,36.82,105700.0,25.023,25.0434,25.0162,25.0366,105700.0
2013-02-01 13:55:00,36.82,36.84,36.82,36.83,81100.0,25.0366,25.0502,25.0366,25.0434,81100.0
2013-02-01 14:00:00,36.84,36.84,36.82,36.83,58500.0,25.0502,25.0502,25.0366,25.0434,58500.0
2013-02-01 14:05:00,36.83,36.85,36.82,36.85,112400.0,25.0434,25.057,25.0366,25.057,112400.0
2013-02-01 14:10:00,36.85,36.86,36.84,36.86,67800.0,25.057,25.0638,25.0502,25.0638,67800.0
2013-02-01 14:15:00,36.86,36.88,36.85,36.88,84600.0,25.0638,25.0774,25.057,25.0774,84600.0
2013-02-01 14:20:00,36.88,36.89,36.85,36.87,113700.0,25.0774,25.0842,25.057,25.0706,113700.0
2013-02-01 14:25:00,36.87,36.89,36.86,36.88,85100.0,25.0706,25.0842,25.0638,25.0774,85100.0
2013-02-01 14:30:00,36.89,36.9,36.84,36.85,187700.0,25.0842,25.091,25.0502,25.057,187700.0
2013-02-01 14:35:00,36.85,36.86,36.84,36.85,85800.0,25.057,25.0638,25.0502,25.057,85800.0
2013-02-01 14:40:00,36.85,36.86,36.79,36.79,110600.0,25.057,25.0638,25.0162,25.0162,110600.0
2013-02-01 14:45:00,36.8,36.82,36.79,36.79,144500.0,25.023,25.0366,25.0162,25.0162,144500.0
2013-02-01 14:50:00,36.8,36.84,36.8,36.83,65500.0,25.023,25.0502,25.023,25.0434,65500.0
2013-02-01 14:55:00,36.83,36.84,36.8,36.8,99300.0,25.0434,25.0502,25.023,25.023,99300.0
2013-02-01 15:00:00,36.81,36.81,36.8,36.8,71900.0,25.0298,25.0298,25.023,25.023,71900.0
2013-02-01 15:05:00,36.81,36.81,36.8,36.8,74400.0,25.0298,25.0298,25.023,25.023,74400.0
2013-02-01 15:10:00,36.81,36.87,36.81,36.87,137400.0,25.0298,25.0706,25.0298,25.0706,137400.0
2013-02-01 15:15:00,36.87,36.87,36.84,36.84,143600.0,25.0706,25.0706,25.0502,25.0502,143600.0
2013-02-01 15:20:00,36.84,36.88,36.84,36.84,199800.0,25.0502,25.0774,25.0502,25.0502,199800.0
2013-02-01 15:25:00,36.85,36.88,36.84,36.86,179800.0,25.057,25.0774,25.0502,25.0638,179800.0
2013-02-01 15:30:00,36.86,36.89,36.85,36.87,192700.0,25.0638,25.0842,25.057,25.0706,192700.0
2013-02-01 15:35:00,36.88,36.89,36.87,36.89,106100.0,25.0774,25.0842,25.0706,25.0842,106100.0
2013-02-01 15:40:00,36.88,36.89,36.88,36.89,126800.0,25.0774,25.0842,25.0774,25.0842,126800.0
2013-02-01 15:45:00,36.89,36.89,36.88,36.89,171100.0,25.0842,25.0842,25.0774,25.0842,171100.0
2013-02-01 15:50:00,36.89,36.91,36.88,36.91,362200.0,25.0842,25.0978,25.0774,25.0978,362200.0
2013-02-01 15:55:00,36.9,36.93,36.89,36.92,772300.0,25.091,25.1114,25.0842,25.1046,772300.0
2013-02-04 09:30:00,36.49,36.6,36.47,36.55,371900.0,24.8122,24.887,24.7986,24.853,371900.0
2013-02-04 09:35:00,36.55,36.57,36.5,36.55,128400.0,24.853,24.8666,24.819,24.853,128400.0
2013-02-04 09:40:00,36.54,36.55,36.44,36.5,200400.0,24.8462,24.853,24.7782,24.819,200400.0
2013-02-04 09:45:00,36.49,36.5,36.38,36.46,207400.0,24.8122,24.819,24.7374,24.7918,207400.0
2013-02-04 09:50:00,36.46,36.52,36.46,36.52,97400.0,24.7918,24.8326,24.7918,24.8326,97400.0
2013-02-04 09:55:00,36.51,36.54,36.48,36.54,96800.0,24.8258,24.8462,24.8054,24.8462,96800.0
2013-02-04 10:00:00,36.53,36.59,36.52,36.56,354500.0,24.8394,24.8802,24.8326,24.8598,354500.0
2013-02-04 10:05:00,36.57,36.59,36.54,36.58,126100.0,24.8666,24.8802,24.8462,24.8734,126100.0
2013-02-04 10:10:00,36.58,36.59,36.56,36.59,158300.0,24.8734,24.8802,24.8598,24.8802,158300.0
2013-02-04 10:15:00,36.6,36.63,36.58,36.6,119000.0,24.887,24.9074,24.8734,24.887,119000.0
2013-02-04 10:20:00,36.61,36.62,36.56,36.58,205500.0,24.8938,24.9006,24.8598,24.8734,205500.0
2013-02-04 10:25:00,36.58,36.58,36.54,36.57,116400.0,24.8734,24.8734,24.8462,24.8666,116400.0
2013-02-04 10:30:00,36.57,36.61,36.56,36.58,148200.0,24.8666,24.8938,24.8598,24.8734,148200.0
2013-02-04 10:35:00,36.57,36.6,36.56,36.57,77800.0,24.8666,24.887,24.8598,24.8666,77800.0
2013-02-04 10:40:00,36.57,36.59,36.53,36.53,79700.0,24.8666,24.8802,24.8394,24.8394,79700.0
2013-02-04 10:45:00,36.53,36.58,36.52,36.55,131000.0,24.8394,24.8734,24.8326,24.853,131000.0
2013-02-04 10:50:00,36.56,36.57,36.52,36.52,55500.0,24.8598,24.8666,24.8326,24.8326,55500.0
2013-02-04 10:55:00,36.52,36.54,36.51,36.52,68200.0,24.8326,24.8462,24.8258,24.8326,68200.0
2013-02-04 11:00:00,36.53,36.56,36.51,36.56,95100.0,24.8394,24.8598,24.8258,24.8598,95100.0
2013-02-04 11:05:00,36.56,36.57,36.52,36.57,62500.0,24.8598,24.8666,24.8326,24.8666,62500.0
2013-02-04 11:10:00,36.56,36.57,36.54,36.56,44100.0,24.8598,24.8666,24.8462,24.8598,44100.0
2013-02-04 11:15:00,36.55,36.56,36.53,36.53,68500.0,24.853,24.8598,24.8394,24.8394,68500.0
2013-02-04 11:20:00,36.53,36.57,36.53,36.56,83500.0,24.8394,24.8666,24.8394,24.8598,83500.0
2013-02-04 11:25:00,36.56,36.6,36.53,36.57,118500.0,24.8598,24.887,24.8394,24.8666,118500.0
2013-02-04 11:30:00,36.56,36.58,36.54,36.54,98600.0,24.8598,24.8734,24.8462,24.8462,98600.0
2013-02-04 11:35:00,36.55,36.59,36.54,36.57,56900.0,24.853,24.8802,24.8462,24.8666,56900.0
2013-02-04 11:40:00,36.57,36.59,36.54,36.59,59800.0,24.8666,24.8802,24.8462,24.8802,59800.0
2013-02-04 11:45:00,36.59,36.61,36.59,36.6,45800.0,24.8802,24.8938,24.8802,24.887,45800.0
2013-02-04 11:50:00,36.61,36.62,36.6,36.62,34900.0,24.8938,24.9006,24.887,24.9006,34900.0
2013-02-04 11:55:00,36.62,36.64,36.61,36.64,71900.0,24.9006,24.9142,24.8938,24.9142,71900.0
2013-02-04 12:00:00,36.64,36.65,36.61,36.61,67200.0,24.9142,24.921,24.8938,24.8938,67200.0
2013-02-04 12:05:00,36.62,36.62,36.6,36.62,55100.0,24.9006,24.9006,24.887,24.9006,55100.0
2013-02-04 12:10:00,36.62,36.66,36.6,36.66,156000.0,24.9006,24.9278,24.887,24.9278,156000.0
2013-02-04 12:15:00,36.65,36.68,36.65,36.67,44300.0,24.921,24.9414,24.921,24.9346,44300.0
2013-02-04 12:20:00,36.68,36.68,36.63,36.65,37100.0,24.9414,24.9414,24.9074,24.921,37100.0
2013-02-04 12:25:00,36.65,36.68,36.65,36.68,92800.0,24.921,24.9414,24.921,24.9414,92800.0
2013-02-04 12:30:00,36.68,36.72,36.67,36.72,72500.0,24.9414,24.9686,24.9346,24.9686,72500.0
2013-02-04 12:35:00,36.72,36.75,36.71,36.75,58100.0,24.9686,24.989,24.9618,24.989,58100.0
2013-02-04 12:40:00,36.75,36.78,36.74,36.77,64300.0,24.989,25.0094,24.9822,25.0026,64300.0
2013-02-04 12:45:00,36.77,36.77,36.76,36.76,23300.0,25.0026,25.0026,24.9958,24.9958,23300.0
2013-02-04 12:50:00,36.76,36.77,36.75,36.75,41100.0,24.9958,25.0026,24.989,24.989,41100.0
2013-02-04 12:55:00,36.76,36.8,36.75,36.8,60000.0,24.9958,25.023,24.989,25.023,60000.0
2013-02-04 13:00:00,36.8,36.8,36.76,36.76,68200.0,25.023,25.023,24.9958,24.9958,68200.0
2013-02-04 13:05:00,36.77,36.79,36.77,36.78,54800.0,25.0026,25.0162,25.0026,25.0094,54800.0
2013-02-04 13:10:00,36.78,36.79,36.77,36.78,39500.0,25.0094,25.0162,25.0026,25.0094,39500.0
2013-02-04 13:15:00,36.78,36.78,36.77,36.78,52700.0,25.0094,25.0094,25.0026,25.0094,52700.0
2013-02-04 13:20:00,36.77,36.78,36.77,36.77,16500.0,25.0026,25.0094,25.0026,25.0026,16500.0
2013-02-04 13:25:00,36.77,36.79,36.76,36.79,49800.0,25.0026,25.0162,24.9958,25.0162,49800.0
2013-02-04 13:30:00,36.79,36.79,36.73,36.75,72400.0,25.0162,25.0162,24.9754,24.989,72400.0
2013-02-04 13:35:00,36.74,36.75,36.71,36.73,50500.0,24.9822,24.989,24.9618,24.9754,50500.0
2013-02-04 13:40:00,36.73,36.75,36.72,36.73,46200.0,24.9754,24.989,24.9686,24.9754,46200.0
2013-02-04 13:45:00,36.73,36.73,36.69,36.7,61300.0,24.9754,24.9754,24.9482,24.955,61300.0
2013-02-04 13:50:00,36.7,36.7,36.67,36.68,33400.0,24.955,24.955,24.9346,24.9414,33400.0
2013-02-04 13:55:00,36.67,36.68,36.66,36.68,67300.0,24.9346,24.9414,24.9278,24.9414,67300.0
2013-02-04 14:00:00,36.68,36.68,36.65,36.65,61700.0,24.9414,24.9414,24.921,24.921,61700.0
2013-02-04 14:05:00,36.66,36.67,36.64,36.65,53700.0,24.9278,24.9346,24.9142,24.921,53700.0
2013-02-04 14:10:00,36.66,36.66,36.64,36.65,36900.0,24.9278,24.9278,24.9142,24.921,36900.0
2013-02-04 14:15:00,36.65,36.65,36.61,36.63,89400.0,24.921,24.921,24.8938,24.9074,89400.0
2013-02-04 14:20:00,36.63,36.66,36.62,36.64,53300.0,24.9074,24.9278,24.9006,24.9142,53300.0
2013-02-04 14:25:00,36.63,36.68,36.63,36.68,66700.0,24.9074,24.9414,24.9074,24.9414,66700.0
2013-02-04 14:30:00,36.67,36.68,36.66,36.68,56500.0,24.9346,24.9414,24.9278,24.9414,56500.0
2013-02-04 14:35:00,36.68,36.69,36.67,36.69,50800.0,24.9414,24.9482,24.9346,24.9482,50800.0
2013-02-04 14:40:00,36.69,36.71,36.68,36.7,134400.0,24.9482,24.9618,24.9414,24.955,134400.0
2013-02-04 14:45:00,36.7,36.7,36.64,36.64,107800.0,24.955,24.955,24.9142,24.9142,107800.0
2013-02-04 14:50:00,36.64,36.66,36.62,36.66,53900.0,24.9142,24.9278,24.9006,24.9278,53900.0
2013-02-04 14:55:00,36.65,36.73,36.65,36.73,110500.0,24.921,24.9754,24.921,24.9754,110500.0
2013-02-04 15:00:00,36.72,36.75,36.72,36.75,68900.0,24.9686,24.989,24.9686,24.989,68900.0
2013-02-04 15:05:00,36.75,36.76,36.7,36.71,108900.0,24.989,24.9958,24.955,24.9618,108900.0
2013-02-04 15:10:00,36.71,36.72,36.67,36.68,103600.0,24.9618,24.9686,24.9346,24.9414,103600.0
2013-02-04 15:15:00,36.68,36.7,36.66,36.69,111600.0,24.9414,24.955,24.9278,24.9482,111600.0
2013-02-04 15:20:00,36.69,36.7,36.63,36.64,109700.0,24.9482,24.955,24.9074,24.9142,109700.0
2013-02-04 15:25:00,36.64,36.68,36.64,36.65,117600.0,24.9142,24.9414,24.9142,24.921,117600.0
2013-02-04 15:30:00,36.66,36.66,36.6,36.6,144600.0,24.9278,24.9278,24.887,24.887,144600.0
2013-02-04 15:35:00,36.6,36.61,36.56,36.57,134100.0,24.887,24.8938,24.8598,24.8666,134100.0
2013-02-04 15:40:00,36.57,36.6,36.55,36.57,206400.0,24.8666,24.887,24.853,24.8666,206400.0
2013-02-04 15:45:00,36.57,36.58,36.54,36.55,191500.0,24.8666,24.8734,24.8462,24.853,191500.0
2013-02-04 15:50:00,36.55,36.56,36.52,36.56,165600.0,24.853,24.8598,24.8326,24.8598,165600.0
2013-02-04 15:55:00,36.55,36.56,36.5,36.53,333700.0,24.853,24.8598,24.819,24.8394,333700.0
2013-02-05 09:30:00,36.67,36.83,36.67,36.81,192000.0,24.9346,25.0434,24.9346,25.0298,192000.0
2013-02-05 09:35:00,36.8,36.89,36.76,36.83,299700.0,25.023,25.0842,24.9958,25.0434,299700.0
2013-02-05 09:40:00,36.82,36.9,36.8,36.85,237600.0,25.0366,25.091,25.023,25.057,237600.0
2013-02-05 09:45:00,36.85,36.9,36.84,36.89,327800.0,25.057,25.091,25.0502,25.0842,327800.0
2013-02-05 09:50:00,36.89,36.96,36.88,36.94,125500.0,25.0842,25.1318,25.0774,25.1182,125500.0
2013-02-05 09:55:00,36.94,36.97,36.91,36.91,48400.0,25.1182,25.1386,25.0978,25.0978,48400.0
2013-02-05 10:00:00,36.92,36.92,36.85,36.91,83300.0,25.1046,25.1046,25.057,25.0978,83300.0
2013-02-05 10:05:00,36.91,36.94,36.88,36.93,91100.0,25.0978,25.1182,25.0774,25.1114,91100.0
2013-02-05 10:10:00,36.93,36.96,36.9,36.96,92000.0,25.1114,25.1318,25.091,25.1318,92000.0
2013-02-05 10:15:00,36.96,36.98,36.94,36.95,67700.0,25.1318,25.1454,25.1182,25.125,67700.0
2013-02-05 10:20:00,36.96,36.97,36.95,36.97,34100.0,25.1318,25.1386,25.125,25.1386,34100.0
2013-02-05 10:25:00,36.96,36.99,36.96,36.96,94000.0,25.1318,25.1522,25.1318,25.1318,94000.0
2013-02-05 10:30:00,36.97,36.98,36.94,36.97,50200.0,25.1386,25.1454,25.1182,25.1386,50200.0
2013-02-05 10:35:00,36.97,37.04,36.96,37.04,200100.0,25.1386,25.1862,25.1318,25.1862,200100.0
2013-02-05 10:40:00,37.04,37.05,37.01,37.02,94700.0,25.1862,25.193,25.1658,25.1726,94700.0
2013-02-05 10:45:00,37.02,37.05,37.01,37.05,50000.0,25.1726,25.193,25.1658,25.193,50000.0
2013-02-05 10:50:00,37.05,37.09,37.02,37.08,160000.0,25.193,25.2202,25.1726,25.2134,160000.0
2013-02-05 10:55:00,37.08,37.09,37.01,37.01,60100.0,25.2134,25.2202,25.1658,25.1658,60100.0
2013-02-05 11:00:00,37.02,37.02,36.98,37.0,109800.0,25.1726,25.1726,25.1454,25.159,109800.0
2013-02-05 11:05:00,36.99,37.0,36.94,36.95,109700.0,25.1522,25.159,25.1182,25.125,109700.0
2013-02-05 11:10:00,36.95,36.98,36.94,36.96,50900.0,25.125,25.1454,25.1182,25.1318,50900.0
2013-02-05 11:15:00,36.96,36.96,36.89,36.9,57500.0,25.1318,25.1318,25.0842,25.091,57500.0
2013-02-05 11:20:00,36.89,36.91,36.89,36.9,44800.0,25.0842,25.0978,25.0842,25.091,44800.0
2013-02-05 11:25:00,36.89,36.89,36.85,36.86,83500.0,25.0842,25.0842,25.057,25.0638,83500.0
2013-02-05 11:30:00,36.87,36.88,36.84,36.86,81700.0,25.0706,25.0774,25.0502,25.0638,81700.0
2013-02-05 11:35:00,36.86,36.91,36.86,36.9,119600.0,25.0638,25.0978,25.0638,25.091,119600.0
2013-02-05 11:40:00,36.9,36.94,36.9,36.93,89500.0,25.091,25.1182,25.091,25.1114,89500.0
2013-02-05 11:45:00,36.93,36.93,36.89,36.91,79400.0,25.1114,25.1114,25.0842,25.0978,79400.0
2013-02-05 11:50:00,36.91,36.91,36.86,36.86,139400.0,25.0978,25.0978,25.0638,25.0638,139400.0
2013-02-05 11:55:00,36.86,36.87,36.85,36.86,65700.0,25.0638,25.0706,25.057,25.0638,65700.0
2013-02-05 12:00:00,36.87,36.88,36.84,36.88,95700.0,25.0706,25.0774,25.0502,25.0774,95700.0
2013-02-05 12:05:00,36.88,36.9,36.87,36.89,41400.0,25.0774,25.091,25.0706,25.0842,41400.0
2013-02-05 12:10:00,36.88,36.92,36.88,36.89,57000.0,25.0774,25.1046,25.0774,25.0842,57000.0
2013-02-05 12:15:00,36.9,36.94,36.89,36.93,69100.0,25.091,25.1182,25.0842,25.1114,69100.0
2013-02-05 12:20:00,36.94,36.95,36.92,36.95,82400.0,25.1182,25.125,25.1046,25.125,82400.0
2013-02-05 12:25:00,36.95,36.96,36.92,36.92,124200.0,25.125,25.1318,25.1046,25.1046,124200.0
2013-02-05 12:30:00,36.91,36.95,36.91,36.95,134200.0,25.0978,25.125,25.0978,25.125,134200.0
2013-02-05 12:35:00,36.95,36.95,36.89,36.89,77000.0,25.125,25.125,25.0842,25.0842,77000.0
2013-02-05 12:40:00,36.89,36.9,36.88,36.9,41000.0,25.0842,25.091,25.0774,25.091,41000.0
2013-02-05 12:45:00,36.9,36.91,36.87,36.87,55000.0,25.091,25.0978,25.0706,25.0706,55000.0
2013-02-05 12:50:00,36.87,36.88,36.84,36.84,91600.0,25.0706,25.0774,25.0502,25.0502,91600.0
2013-02-05 12:55:00,36.84,36.88,36.83,36.87,68900.0,25.0502,25.0774,25.0434,25.0706,68900.0
2013-02-05 13:00:00,36.87,36.9,36.86,36.89,33200.0,25.0706,25.091,25.0638,25.0842,33200.0
2013-02-05 13:05:00,36.89,36.9,36.89,36.89,25000.0,25.0842,25.091,25.0842,25.0842,25000.0
2013-02-05 13:10:00,36.9,36.92,36.87,36.87,80200.0,25.091,25.1046,25.0706,25.0706,80200.0
2013-02-05 13:15:00,36.87,36.88,36.84,36.84,65200.0,25.0706,25.0774,25.0502,25.0502,65200.0
2013-02-05 13:20:00,36.84,36.85,36.82,36.85,103500.0,25.0502,25.057,25.0366,25.057,103500.0
2013-02-05 13:25:00,36.84,36.88,36.84,36.88,61800.0,25.0502,25.0774,25.0502,25.0774,61800.0
2013-02-05 13:30:00,36.88,36.89,36.87,36.89,24500.0,25.0774,25.0842,25.0706,25.0842,24500.0
2013-02-05 13:35:00,36.89,36.89,36.85,36.85,45500.0,25.0842,25.0842,25.057,25.057,45500.0
2013-02-05 13:40:00,36.86,36.87,36.84,36.86,317900.0,25.0638,25.0706,25.0502,25.0638,317900.0
2013-02-05 13:45:00,36.86,36.87,36.85,36.87,19100.0,25.0638,25.0706,25.057,25.0706,19100.0
2013-02-05 13:50:00,36.87,36.87,36.83,36.86,79700.0,25.0706,25.0706,25.0434,25.0638,79700.0
2013-02-05 13:55:00,36.87,36.9,36.86,36.89,49500.0,25.0706,25.091,25.0638,25.0842,49500.0
2013-02-05 14:00:00,36.9,36.9,36.83,36.83,131100.0,25.091,25.091,25.0434,25.0434,131100.0
2013-02-05 14:05:00,36.83,36.84,36.81,36.81,79400.0,25.0434,25.0502,25.0298,25.0298,79400.0
2013-02-05 14:10:00,36.82,36.82,36.81,36.81,51400.0,25.0366,25.0366,25.0298,25.0298,51400.0
2013-02-05 14:15:00,36.82,36.82,36.81,36.81,46400.0,25.0366,25.0366,25.0298,25.0298,46400.0
2013-02-05 14:20:00,36.82,36.82,36.81,36.81,68200.0,25.0366,25.0366,25.0298,25.0298,68200.0
2013-02-05 14:25:00,36.81,36.82,36.78,36.79,120900.0,25.0298,25.0366,25.0094,25.0162,120900.0
2013-02-05 14:30:00,36.79,36.8,36.79,36.79,26600.0,25.0162,25.023,25.0162,25.0162,26600.0
2013-02-05 14:35:00,36.79,36.8,36.76,36.77,89300.0,25.0162,25.023,24.9958,25.0026,89300.0
2013-02-05 14:40:00,36.76,36.79,36.76,36.78,74900.0,24.9958,25.0162,24.9958,25.0094,74900.0
2013-02-05 14:45:00,36.79,36.81,36.78,36.79,96100.0,25.0162,25.0298,25.0094,25.0162,96100.0
2013-02-05 14:50:00,36.8,36.81,36.78,36.78,78500.0,25.023,25.0298,25.0094,25.0094,78500.0
2013-02-05 14:55:00,36.78,36.78,36.75,36.77,106000.0,25.0094,25.0094,24.989,25.0026,106000.0
2013-02-05 15:00:00,36.76,36.8,36.76,36.79,64800.0,24.9958,25.023,24.9958,25.0162,64800.0
2013-02-05 15:05:00,36.78,36.79,36.75,36.77,92500.0,25.0094,25.0162,24.989,25.0026,92500.0
2013-02-05 15:10:00,36.77,36.77,36.76,36.77,35400.0,25.0026,25.0026,24.9958,25.0026,35400.0
2013-02-05 15:15:00,36.77,36.77,36.76,36.76,42800.0,25.0026,25.0026,24.9958,24.9958,42800.0
2013-02-05 15:20:00,36.76,36.77,36.74,36.75,117400.0,24.9958,25.0026,24.9822,24.989,117400.0
2013-02-05 15:25:00,36.76,36.76,36.75,36.76,48000.0,24.9958,24.9958,24.989,24.9958,48000.0
2013-02-05 15:30:00,36.75,36.76,36.73,36.74,178400.0,24.989,24.9958,24.9754,24.9822,178400.0
2013-02-05 15:35:00,36.74,36.74,36.68,36.71,141200.0,24.9822,24.9822,24.9414,24.9618,141200.0
2013-02-05 15:40:00,36.7,36.71,36.68,36.69,171200.0,24.955,24.9618,24.9414,24.9482,171200.0
2013-02-05 15:45:00,36.69,36.71,36.65,36.66,295000.0,24.9482,24.9618,24.921,24.9278,295000.0
2013-02-05 15:50:00,36.66,36.66,36.56,36.56,612800.0,24.9278,24.9278,24.8598,24.8598,612800.0
2013-02-05 15:55:00,36.56,36.61,36.5,36.52,1122800.0,24.8598,24.8938,24.819,24.8326,1122800.0
2013-02-06 09:30:00,36.41,36.5,36.39,36.49,177200.0,24.7578,24.819,24.7442,24.8122,177200.0
2013-02-06 09:35:00,36.5,36.51,36.45,36.46,124000.0,24.819,24.8258,24.785,24.7918,124000.0
2013-02-06 09:40:00,36.47,36.64,36.46,36.64,113500.0,24.7986,24.9142,24.7918,24.9142,113500.0
2013-02-06 09:45:00,36.64,36.67,36.62,36.63,164500.0,24.9142,24.9346,24.9006,24.9074,164500.0
2013-02-06 09:50:00,36.63,36.73,36.62,36.72,52400.0,24.9074,24.9754,24.9006,24.9686,52400.0
2013-02-06 09:55:00,36.71,36.73,36.66,36.72,77900.0,24.9618,24.9754,24.9278,24.9686,77900.0
2013-02-06 10:00:00,36.72,36.74,36.66,36.67,92000.0,24.9686,24.9822,24.9278,24.9346,92000.0
2013-02-06 10:05:00,36.67,36.7,36.66,36.67,72500.0,24.9346,24.955,24.9278,24.9346,72500.0
2013-02-06 10:10:00,36.67,36.69,36.64,36.66,53500.0,24.9346,24.9482,24.9142,24.9278,53500.0
2013-02-06 10:15:00,36.66,36.66,36.57,36.61,95900.0,24.9278,24.9278,24.8666,24.8938,95900.0
2013-02-06 10:20:00,36.61,36.61,36.56,36.58,55300.0,24.8938,24.8938,24.8598,24.8734,55300.0
2013-02-06 10:25:00,36.57,36.59,36.55,36.57,68400.0,24.8666,24.8802,24.853,24.8666,68400.0
2013-02-06 10:30:00,36.58,36.61,36.57,36.58,131200.0,24.8734,24.8938,24.8666,24.8734,131200.0
2013-02-06 10:35:00,36.58,36.58,36.48,36.51,137100.0,24.8734,24.8734,24.8054,24.8258,137100.0
2013-02-06 10:40:00,36.51,36.53,36.49,36.51,134400.0,24.8258,24.8394,24.8122,24.8258,134400.0
2013-02-06 10:45:00,36.51,36.52,36.48,36.49,104200.0,24.8258,24.8326,24.8054,24.8122,104200.0
2013-02-06 10:50:00,36.5,36.51,36.47,36.51,111500.0,24.819,24.8258,24.7986,24.8258,111500.0
2013-02-06 10:55:00,36.51,36.52,36.47,36.48,127900.0,24.8258,24.8326,24.7986,24.8054,127900.0
2013-02-06 11:00:00,36.48,36.51,36.47,36.49,114100.0,24.8054,24.8258,24.7986,24.8122,114100.0
2013-02-06 11:05:00,36.5,36.52,36.49,36.52,87400.0,24.819,24.8326,24.8122,24.8326,87400.0
2013-02-06 11:10:00,36.52,36.55,36.51,36.55,108600.0,24.8326,24.853,24.8258,24.853,108600.0
2013-02-06 11:15:00,36.55,36.56,36.51,36.51,134300.0,24.853,24.8598,24.8258,24.8258,134300.0
2013-02-06 11:20:00,36.51,36.53,36.49,36.51,76100.0,24.8258,24.8394,24.8122,24.8258,76100.0
2013-02-06 11:25:00,36.5,36.51,36.48,36.5,105700.0,24.819,24.8258,24.8054,24.819,105700.0
2013-02-06 11:30:00,36.49,36.49,36.46,36.46,94600.0,24.8122,24.8122,24.7918,24.7918,94600.0
2013-02-06 11:35:00,36.47,36.49,36.46,36.47,94300.0,24.7986,24.8122,24.7918,24.7986,94300.0
2013-02-06 11:40:00,36.47,36.48,36.43,36.47,215300.0,24.7986,24.8054,24.7714,24.7986,215300.0
2013-02-06 11:45:00,36.46,36.47,36.44,36.47,90600.0,24.7918,24.7986,24.7782,24.7986,90600.0
2013-02-06 11:50:00,36.46,36.48,36.44,36.45,84200.0,24.7918,24.8054,24.7782,24.785,84200.0
2013-02-06 11:55:00,36.44,36.45,36.42,36.43,78200.0,24.7782,24.785,24.7646,24.7714,78200.0
2013-02-06 12:00:00,36.44,36.48,36.42,36.48,72500.0,24.7782,24.8054,24.7646,24.8054,72500.0
2013-02-06 12:05:00,36.48,36.51,36.48,36.5,27000.0,24.8054,24.8258,24.8054,24.819,27000.0
2013-02-06 12:10:00,36.51,36.55,36.5,36.55,30500.0,24.8258,24.853,24.819,24.853,30500.0
2013-02-06 12:15:00,36.55,36.55,36.53,36.54,63700.0,24.853,24.853,24.8394,24.8462,63700.0
2013-02-06 12:20:00,36.54,36.57,36.54,36.55,56200.0,24.8462,24.8666,24.8462,24.853,56200.0
2013-02-06 12:25:00,36.55,36.59,36.54,36.59,87500.0,24.853,24.8802,24.8462,24.8802,87500.0
2013-02-06 12:30:00,36.59,36.59,36.55,36.56,59200.0,24.8802,24.8802,24.853,24.8598,59200.0
2013-02-06 12:35:00,36.55,36.56,36.54,36.54,25900.0,24.853,24.8598,24.8462,24.8462,25900.0
2013-02-06 12:40:00,36.54,36.55,36.52,36.53,74400.0,24.8462,24.853,24.8326,24.8394,74400.0
2013-02-06 12:45:00,36.54,36.54,36.49,36.5,52800.0,24.8462,24.8462,24.8122,24.819,52800.0
2013-02-06 12:50:00,36.51,36.51,36.46,36.46,64800.0,24.8258,24.8258,24.7918,24.7918,64800.0
2013-02-06 12:55:00,36.46,36.47,36.43,36.44,54000.0,24.7918,24.7986,24.7714,24.7782,54000.0
2013-02-06 13:00:00,36.43,36.46,36.42,36.46,73000.0,24.7714,24.7918,24.7646,24.7918,73000.0
2013-02-06 13:05:00,36.45,36.47,36.45,36.47,58400.0,24.785,24.7986,24.785,24.7986,58400.0
2013-02-06 13:10:00,36.46,36.48,36.44,36.45,84500.0,24.7918,24.8054,24.7782,24.785,84500.0
2013-02-06 13:15:00,36.45,36.47,36.44,36.45,62000.0,24.785,24.7986,24.7782,24.785,62000.0
2013-02-06 13:20:00,36.46,36.47,36.42,36.42,60700.0,24.7918,24.7986,24.7646,24.7646,60700.0
2013-02-06 13:25:00,36.42,36.45,36.41,36.43,80100.0,24.7646,24.785,24.7578,24.7714,80100.0
2013-02-06 13:30:00,36.43,36.46,36.41,36.44,114800.0,24.7714,24.7918,24.7578,24.7782,114800.0
2013-02-06 13:35:00,36.45,36.47,36.44,36.47,33600.0,24.785,24.7986,24.7782,24.7986,33600.0
2013-02-06 13:40:00,36.47,36.48,36.45,36.47,86100.0,24.7986,24.8054,24.785,24.7986,86100.0
2013-02-06 13:45:00,36.47,36.5,36.46,36.49,33600.0,24.7986,24.819,24.7918,24.8122,33600.0
2013-02-06 13:50:00,36.5,36.5,36.49,36.5,31500.0,24.819,24.819,24.8122,24.819,31500.0
2013-02-06 13:55:00,36.5,36.5,36.47,36.47,84200.0,24.819,24.819,24.7986,24.7986,84200.0
2013-02-06 14:00:00,36.48,36.49,36.46,36.47,73800.0,24.8054,24.8122,24.7918,24.7986,73800.0
2013-02-06 14:05:00,36.47,36.48,36.47,36.48,26600.0,24.7986,24.8054,24.7986,24.8054,26600.0
2013-02-06 14:10:00,36.48,36.48,36.45,36.46,92600.0,24.8054,24.8054,24.785,24.7918,92600.0
2013-02-06 14:15:00,36.46,36.48,36.46,36.48,32400.0,24.7918,24.8054,24.7918,24.8054,32400.0
2013-02-06 14:20:00,36.48,36.51,36.47,36.5,151100.0,24.8054,24.8258,24.7986,24.819,151100.0
2013-02-06 14:25:00,36.49,36.5,36.49,36.49,75200.0,24.8122,24.819,24.8122,24.8122,75200.0
2013-02-06 14:30:00,36.49,36.5,36.49,36.5,80300.0,24.8122,24.819,24.8122,24.819,80300.0
2013-02-06 14:35:00,36.5,36.51,36.49,36.51,84400.0,24.819,24.8258,24.8122,24.8258,84400.0
2013-02-06 14:40:00,36.5,36.52,36.47,36.47,106100.0,24.819,24.8326,24.7986,24.7986,106100.0
2013-02-06 14:45:00,36.47,36.49,36.47,36.48,47600.0,24.7986,24.8122,24.7986,24.8054,47600.0
2013-02-06 14:50:00,36.48,36.48,36.45,36.45,53900.0,24.8054,24.8054,24.785,24.785,53900.0
2013-02-06 14:55:00,36.46,36.48,36.45,36.46,153800.0,24.7918,24.8054,24.785,24.7918,153800.0
2013-02-06 15:00:00,36.46,36.5,36.45,36.49,94600.0,24.7918,24.819,24.785,24.8122,94600.0
2013-02-06 15:05:00,36.49,36.53,36.49,36.53,82900.0,24.8122,24.8394,24.8122,24.8394,82900.0
2013-02-06 15:10:00,36.52,36.56,36.52,36.55,121800.0,24.8326,24.8598,24.8326,24.853,121800.0
2013-02-06 15:15:00,36.55,36.55,36.54,36.55,45700.0,24.853,24.853,24.8462,24.853,45700.0
2013-02-06 15:20:00,36.54,36.58,36.54,36.58,50300.0,24.8462,24.8734,24.8462,24.8734,50300.0
2013-02-06 15:25:00,36.58,36.58,36.57,36.57,64300.0,24.8734,24.8734,24.8666,24.8666,64300.0
2013-02-06 15:30:00,36.57,36.58,36.55,36.55,111600.0,24.8666,24.8734,24.853,24.853,111600.0
2013-02-06 15:35:00,36.55,36.58,36.55,36.58,110000.0,24.853,24.8734,24.853,24.8734,110000.0
2013-02-06 15:40:00,36.58,36.6,36.57,36.59,94000.0,24.8734,24.887,24.8666,24.8802,94000.0
2013-02-06 15:45:00,36.59,36.6,36.59,36.59,109900.0,24.8802,24.887,24.8802,24.8802,109900.0
2013-02-06 15:50:00,36.59,36.6,36.54,36.55,295700.0,24.8802,24.887,24.8462,24.853,295700.0
2013-02-06 15:55:00,36.55,36.57,36.51,36.56,596700.0,24.853,24.8666,24.8258,24.8598,596700.0
2013-02-07 09:30:00,36.58,36.65,36.55,36.64,155300.0,24.8734,24.921,24.853,24.9142,155300.0
2013-02-07 09:35:00,36.64,36.69,36.62,36.68,84900.0,24.9142,24.9482,24.9006,24.9414,84900.0
2013-02-07 09:40:00,36.68,36.72,36.62,36.64,95500.0,24.9414,24.9686,24.9006,24.9142,95500.0
2013-02-07 09:45:00,36.65,36.71,36.65,36.71,98600.0,24.921,24.9618,24.921,24.9618,98600.0
2013-02-07 09:50:00,36.71,36.76,36.69,36.72,160900.0,24.9618,24.9958,24.9482,24.9686,160900.0
2013-02-07 09:55:00,36.72,36.77,36.72,36.73,71400.0,24.9686,25.0026,24.9686,24.9754,71400.0
2013-02-07 10:00:00,36.75,36.77,36.72,36.74,52600.0,24.989,25.0026,24.9686,24.9822,52600.0
2013-02-07 10:05:00,36.75,36.75,36.66,36.7,76700.0,24.989,24.989,24.9278,24.955,76700.0
2013-02-07 10:10:00,36.71,36.72,36.61,36.61,89700.0,24.9618,24.9686,24.8938,24.8938,89700.0
2013-02-07 10:15:00,36.61,36.62,36.54,36.56,108800.0,24.8938,24.9006,24.8462,24.8598,108800.0
2013-02-07 10:20:00,36.56,36.59,36.46,36.47,174700.0,24.8598,24.8802,24.7918,24.7986,174700.0
2013-02-07 10:25:00,36.46,36.48,36.42,36.48,170400.0,24.7918,24.8054,24.7646,24.8054,170400.0
2013-02-07 10:30:00,36.48,36.49,36.4,36.4,165900.0,24.8054,24.8122,24.751,24.751,165900.0
2013-02-07 10:35:00,36.4,36.47,36.34,36.37,169200.0,24.751,24.7986,24.7102,24.7306,169200.0
2013-02-07 10:40:00,36.37,36.41,36.37,36.4,78600.0,24.7306,24.7578,24.7306,24.751,78600.0
2013-02-07 10:45:00,36.4,36.41,36.33,36.38,105200.0,24.751,24.7578,24.7034,24.7374,105200.0
2013-02-07 10:50:00,36.38,36.39,36.29,36.31,104100.0,24.7374,24.7442,24.6762,24.6898,104100.0
2013-02-07 10:55:00,36.32,36.35,36.31,36.35,85400.0,24.6966,24.717,24.6898,24.717,85400.0
2013-02-07 11:00:00,36.35,36.35,36.33,36.34,81100.0,24.717,24.717,24.7034,24.7102,81100.0
2013-02-07 11:05:00,36.35,36.4,36.32,36.37,104200.0,24.717,24.751,24.6966,24.7306,104200.0
2013-02-07 11:10:00,36.37,36.37,36.33,36.35,110700.0,24.7306,24.7306,24.7034,24.717,110700.0
2013-02-07 11:15:00,36.35,36.35,36.33,36.34,34100.0,24.717,24.717,24.7034,24.7102,34100.0
2013-02-07 11:20:00,36.34,36.36,36.31,36.34,60900.0,24.7102,24.7238,24.6898,24.7102,60900.0
2013-02-07 11:25:00,36.34,36.35,36.3,36.33,64900.0,24.7102,24.717,24.683,24.7034,64900.0
2013-02-07 11:30:00,36.34,36.37,36.33,36.34,79100.0,24.7102,24.7306,24.7034,24.7102,79100.0
2013-02-07 11:35:00,36.34,36.35,36.29,36.31,86700.0,24.7102,24.717,24.6762,24.6898,86700.0
2013-02-07 11:40:00,36.31,36.32,36.29,36.29,122700.0,24.6898,24.6966,24.6762,24.6762,122700.0
2013-02-07 11:45:00,36.29,36.33,36.28,36.31,52200.0,24.6762,24.7034,24.6694,24.6898,52200.0
2013-02-07 11:50:00,36.3,36.32,36.29,36.31,50500.0,24.683,24.6966,24.6762,24.6898,50500.0
2013-02-07 11:55:00,36.32,36.32,36.29,36.31,52900.0,24.6966,24.6966,24.6762,24.6898,52900.0
2013-02-07 12:00:00,36.31,36.33,36.29,36.32,57700.0,24.6898,24.7034,24.6762,24.6966,57700.0
2013-02-07 12:05:00,36.32,36.36,36.31,36.36,73700.0,24.6966,24.7238,24.6898,24.7238,73700.0
2013-02-07 12:10:00,36.36,36.38,36.34,36.38,48500.0,24.7238,24.7374,24.7102,24.7374,48500.0
2013-02-07 12:15:00,36.37,36.37,36.31,36.31,67600.0,24.7306,24.7306,24.6898,24.6898,67600.0
2013-02-07 12:20:00,36.31,36.32,36.29,36.31,88300.0,24.6898,24.6966,24.6762,24.6898,88300.0
2013-02-07 12:25:00,36.3,36.31,36.29,36.29,65900.0,24.683,24.6898,24.6762,24.6762,65900.0
2013-02-07 12:30:00,36.3,36.33,36.3,36.33,48800.0,24.683,24.7034,24.683,24.7034,48800.0
2013-02-07 12:35:00,36.33,36.35,36.32,36.34,65300.0,24.7034,24.717,24.6966,24.7102,65300.0
2013-02-07 12:40:00,36.34,36.36,36.32,36.36,31300.0,24.7102,24.7238,24.6966,24.7238,31300.0
2013-02-07 12:45:00,36.36,36.39,36.36,36.39,25200.0,24.7238,24.7442,24.7238,24.7442,25200.0
2013-02-07 12:50:00,36.38,36.4,36.34,36.36,49800.0,24.7374,24.751,24.7102,24.7238,49800.0
2013-02-07 12:55:00,36.35,36.36,36.34,36.35,40100.0,24.717,24.7238,24.7102,24.717,40100.0
2013-02-07 13:00:00,36.34,36.36,36.34,36.35,42900.0,24.7102,24.7238,24.7102,24.717,42900.0
2013-02-07 13:05:00,36.35,36.36,36.32,36.35,67000.0,24.717,24.7238,24.6966,24.717,67000.0
2013-02-07 13:10:00,36.35,36.37,36.33,36.34,88000.0,24.717,24.7306,24.7034,24.7102,88000.0
2013-02-07 13:15:00,36.34,36.37,36.33,36.36,45700.0,24.7102,24.7306,24.7034,24.7238,45700.0
2013-02-07 13:20:00,36.36,36.36,36.34,36.35,33900.0,24.7238,24.7238,24.7102,24.717,33900.0
2013-02-07 13:25:00,36.35,36.39,36.35,36.38,31500.0,24.717,24.7442,24.717,24.7374,31500.0
2013-02-07 13:30:00,36.38,36.39,36.36,36.37,28400.0,24.7374,24.7442,24.7238,24.7306,28400.0
2013-02-07 13:35:00,36.36,36.38,36.36,36.36,25600.0,24.7238,24.7374,24.7238,24.7238,25600.0
2013-02-07 13:40:00,36.36,36.39,36.36,36.39,66800.0,24.7238,24.7442,24.7238,24.7442,66800.0
2013-02-07 13:45:00,36.39,36.4,36.37,36.38,53300.0,24.7442,24.751,24.7306,24.7374,53300.0
2013-02-07 13:50:00,36.38,36.4,36.37,36.38,51200.0,24.7374,24.751,24.7306,24.7374,51200.0
2013-02-07 13:55:00,36.39,36.39,36.37,36.39,44100.0,24.7442,24.7442,24.7306,24.7442,44100.0
2013-02-07 14:00:00,36.39,36.4,36.38,36.4,126700.0,24.7442,24.751,24.7374,24.751,126700.0
2013-02-07 14:05:00,36.4,36.41,36.39,36.4,94800.0,24.751,24.7578,24.7442,24.751,94800.0
2013-02-07 14:10:00,36.4,36.4,36.39,36.39,69400.0,24.751,24.751,24.7442,24.7442,69400.0
2013-02-07 14:15:00,36.39,36.4,36.39,36.39,19300.0,24.7442,24.751,24.7442,24.7442,19300.0
2013-02-07 14:20:00,36.39,36.41,36.39,36.4,79900.0,24.7442,24.7578,24.7442,24.751,79900.0
2013-02-07 14:25:00,36.39,36.42,36.39,36.42,42400.0,24.7442,24.7646,24.7442,24.7646,42400.0
2013-02-07 14:30:00,36.41,36.42,36.4,36.41,78700.0,24.7578,24.7646,24.751,24.7578,78700.0
2013-02-07 14:35:00,36.41,36.42,36.4,36.41,122900.0,24.7578,24.7646,24.751,24.7578,122900.0
2013-02-07 14:40:00,36.41,36.42,36.4,36.41,118300.0,24.7578,24.7646,24.751,24.7578,118300.0
2013-02-07 14:45:00,36.41,36.48,36.41,36.47,96700.0,24.7578,24.8054,24.7578,24.7986,96700.0
2013-02-07 14:50:00,36.47,36.48,36.45,36.46,71000.0,24.7986,24.8054,24.785,24.7918,71000.0
2013-02-07 14:55:00,36.45,36.49,36.45,36.49,68900.0,24.785,24.8122,24.785,24.8122,68900.0
2013-02-07 15:00:00,36.48,36.5,36.47,36.47,69600.0,24.8054,24.819,24.7986,24.7986,69600.0
2013-02-07 15:05:00,36.46,36.48,36.46,36.46,79500.0,24.7918,24.8054,24.7918,24.7918,79500.0
2013-02-07 15:10:00,36.46,36.48,36.45,36.46,81700.0,24.7918,24.8054,24.785,24.7918,81700.0
2013-02-07 15:15:00,36.46,36.46,36.41,36.46,162400.0,24.7918,24.7918,24.7578,24.7918,162400.0
2013-02-07 15:20:00,36.46,36.47,36.44,36.45,107600.0,24.7918,24.7986,24.7782,24.785,107600.0
2013-02-07 15:25:00,36.46,36.46,36.43,36.45,73400.0,24.7918,24.7918,24.7714,24.785,73400.0
2013-02-07 15:30:00,36.45,36.47,36.43,36.44,67800.0,24.785,24.7986,24.7714,24.7782,67800.0
2013-02-07 15:35:00,36.44,36.47,36.41,36.47,126800.0,24.7782,24.7986,24.7578,24.7986,126800.0
2013-02-07 15:40:00,36.47,36.49,36.46,36.47,156200.0,24.7986,24.8122,24.7918,24.7986,156200.0
2013-02-07 15:45:00,36.47,36.5,36.46,36.5,163200.0,24.7986,24.819,24.7918,24.819,163200.0
2013-02-07 15:50:00,36.49,36.5,36.46,36.46,219500.0,24.8122,24.819,24.7918,24.7918,219500.0
2013-02-07 15:55:00,36.47,36.5,36.46,36.49,235400.0,24.7986,24.819,24.7918,24.8122,235400.0
2013-02-08 09:30:00,36.5,36.66,36.49,36.64,207600.0,24.819,24.9278,24.8122,24.9142,207600.0
2013-02-08 09:35:00,36.63,36.68,36.6,36.67,84800.0,24.9074,24.9414,24.887,24.9346,84800.0
2013-02-08 09:40:00,36.67,36.75,36.67,36.74,135600.0,24.9346,24.989,24.9346,24.9822,135600.0
2013-02-08 09:45:00,36.73,36.74,36.7,36.72,91900.0,24.9754,24.9822,24.955,24.9686,91900.0
2013-02-08 09:50:00,36.71,36.76,36.71,36.74,87100.0,24.9618,24.9958,24.9618,24.9822,87100.0
2013-02-08 09:55:00,36.73,36.78,36.7,36.77,128000.0,24.9754,25.0094,24.955,25.0026,128000.0
2013-02-08 10:00:00,36.77,36.81,36.74,36.8,172800.0,25.0026,25.0298,24.9822,25.023,172800.0
2013-02-08 10:05:00,36.8,36.83,36.76,36.77,180400.0,25.023,25.0434,24.9958,25.0026,180400.0
2013-02-08 10:10:00,36.77,36.83,36.76,36.8,141200.0,25.0026,25.0434,24.9958,25.023,141200.0
2013-02-08 10:15:00,36.8,36.82,36.72,36.73,113500.0,25.023,25.0366,24.9686,24.9754,113500.0
2013-02-08 10:20:00,36.73,36.79,36.71,36.79,142800.0,24.9754,25.0162,24.9618,25.0162,142800.0
2013-02-08 10:25:00,36.79,36.85,36.79,36.81,106300.0,25.0162,25.057,25.0162,25.0298,106300.0
2013-02-08 10:30:00,36.81,36.83,36.8,36.81,89000.0,25.0298,25.0434,25.023,25.0298,89000.0
2013-02-08 10:35:00,36.8,36.81,36.76,36.77,115500.0,25.023,25.0298,24.9958,25.0026,115500.0
2013-02-08 10:40:00,36.77,36.77,36.72,36.75,83000.0,25.0026,25.0026,24.9686,24.989,83000.0
2013-02-08 10:45:00,36.75,36.75,36.73,36.73,61000.0,24.989,24.989,24.9754,24.9754,61000.0
2013-02-08 10:50:00,36.73,36.8,36.73,36.8,121700.0,24.9754,25.023,24.9754,25.023,121700.0
2013-02-08 10:55:00,36.8,36.81,36.78,36.8,69800.0,25.023,25.0298,25.0094,25.023,69800.0
2013-02-08 11:00:00,36.81,36.82,36.79,36.81,103500.0,25.0298,25.0366,25.0162,25.0298,103500.0
2013-02-08 11:05:00,36.8,36.83,36.78,36.83,106600.0,25.023,25.0434,25.0094,25.0434,106600.0
2013-02-08 11:10:00,36.83,36.83,36.77,36.77,66100.0,25.0434,25.0434,25.0026,25.0026,66100.0
2013-02-08 11:15:00,36.77,36.81,36.77,36.8,82300.0,25.0026,25.0298,25.0026,25.023,82300.0
2013-02-08 11:20:00,36.79,36.8,36.79,36.79,49400.0,25.0162,25.023,25.0162,25.0162,49400.0
2013-02-08 11:25:00,36.8,36.8,36.76,36.76,73800.0,25.023,25.023,24.9958,24.9958,73800.0
2013-02-08 11:30:00,36.76,36.79,36.76,36.76,84800.0,24.9958,25.0162,24.9958,24.9958,84800.0
2013-02-08 11:35:00,36.77,36.79,36.76,36.76,78900.0,25.0026,25.0162,24.9958,24.9958,78900.0
2013-02-08 11:40:00,36.76,36.79,36.76,36.79,58200.0,24.9958,25.0162,24.9958,25.0162,58200.0
2013-02-08 11:45:00,36.78,36.79,36.77,36.79,69900.0,25.0094,25.0162,25.0026,25.0162,69900.0
2013-02-08 11:50:00,36.78,36.8,36.78,36.8,59300.0,25.0094,25.023,25.0094,25.023,59300.0
2013-02-08 11:55:00,36.79,36.8,36.78,36.79,44900.0,25.0162,25.023,25.0094,25.0162,44900.0
2013-02-08 12:00:00,36.8,36.8,36.79,36.79,50700.0,25.023,25.023,25.0162,25.0162,50700.0
2013-02-08 12:05:00,36.8,36.81,36.79,36.8,92800.0,25.023,25.0298,25.0162,25.023,92800.0
2013-02-08 12:10:00,36.79,36.8,36.79,36.79,44300.0,25.0162,25.023,25.0162,25.0162,44300.0
2013-02-08 12:15:00,36.79,36.83,36.79,36.81,97400.0,25.0162,25.0434,25.0162,25.0298,97400.0
2013-02-08 12:20:00,36.82,36.83,36.8,36.82,77000.0,25.0366,25.0434,25.023,25.0366,77000.0
2013-02-08 12:25:00,36.81,36.84,36.8,36.83,67500.0,25.0298,25.0502,25.023,25.0434,67500.0
2013-02-08 12:30:00,36.83,36.85,36.82,36.84,54000.0,25.0434,25.057,25.0366,25.0502,54000.0
2013-02-08 12:35:00,36.85,36.85,36.82,36.82,71100.0,25.057,25.057,25.0366,25.0366,71100.0
2013-02-08 12:40:00,36.83,36.83,36.79,36.79,35800.0,25.0434,25.0434,25.0162,25.0162,35800.0
2013-02-08 12:45:00,36.79,36.83,36.79,36.83,59600.0,25.0162,25.0434,25.0162,25.0434,59600.0
2013-02-08 12:50:00,36.83,36.86,36.82,36.85,105500.0,25.0434,25.0638,25.0366,25.057,105500.0
2013-02-08 12:55:00,36.85,36.86,36.83,36.85,48000.0,25.057,25.0638,25.0434,25.057,48000.0
2013-02-08 13:00:00,36.85,36.86,36.83,36.85,76400.0,25.057,25.0638,25.0434,25.057,76400.0
2013-02-08 13:05:00,36.84,36.87,36.84,36.87,103700.0,25.0502,25.0706,25.0502,25.0706,103700.0
2013-02-08 13:10:00,36.87,36.89,36.85,36.87,53100.0,25.0706,25.0842,25.057,25.0706,53100.0
2013-02-08 13:15:00,36.87,36.88,36.84,36.84,49500.0,25.0706,25.0774,25.0502,25.0502,49500.0
2013-02-08 13:20:00,36.84,36.85,36.81,36.81,75900.0,25.0502,25.057,25.0298,25.0298,75900.0
2013-02-08 13:25:00,36.81,36.85,36.81,36.84,105900.0,25.0298,25.057,25.0298,25.0502,105900.0
2013-02-08 13:30:00,36.84,36.87,36.83,36.87,110200.0,25.0502,25.0706,25.0434,25.0706,110200.0
2013-02-08 13:35:00,36.87,36.89,36.86,36.88,108100.0,25.0706,25.0842,25.0638,25.0774,108100.0
2013-02-08 13:40:00,36.88,36.9,36.87,36.9,34300.0,25.0774,25.091,25.0706,25.091,34300.0
2013-02-08 13:45:00,36.9,36.91,36.89,36.91,37200.0,25.091,25.0978,25.0842,25.0978,37200.0
2013-02-08 13:50:00,36.91,36.92,36.88,36.92,54100.0,25.0978,25.1046,25.0774,25.1046,54100.0
2013-02-08 13:55:00,36.91,36.93,36.91,36.93,66600.0,25.0978,25.1114,25.0978,25.1114,66600.0
2013-02-08 14:00:00,36.93,36.94,36.87,36.88,101900.0,25.1114,25.1182,25.0706,25.0774,101900.0
2013-02-08 14:05:00,36.88,36.89,36.87,36.89,113300.0,25.0774,25.0842,25.0706,25.0842,113300.0
2013-02-08 14:10:00,36.89,36.9,36.86,36.88,142500.0,25.0842,25.091,25.0638,25.0774,142500.0
2013-02-08 14:15:00,36.87,36.91,36.86,36.91,186800.0,25.0706,25.0978,25.0638,25.0978,186800.0
2013-02-08 14:20:00,36.9,36.91,36.87,36.88,51800.0,25.091,25.0978,25.0706,25.0774,51800.0
2013-02-08 14:25:00,36.88,36.88,36.86,36.86,23400.0,25.0774,25.0774,25.0638,25.0638,23400.0
2013-02-08 14:30:00,36.86,36.88,36.85,36.87,59800.0,25.0638,25.0774,25.057,25.0706,59800.0
2013-02-08 14:35:00,36.86,36.88,36.86,36.87,32900.0,25.0638,25.0774,25.0638,25.0706,32900.0
2013-02-08 14:40:00,36.87,36.91,36.86,36.9,60500.0,25.0706,25.0978,25.0638,25.091,60500.0
2013-02-08 14:45:00,36.9,36.92,36.89,36.92,59500.0,25.091,25.1046,25.0842,25.1046,59500.0
2013-02-08 14:50:00,36.92,36.94,36.9,36.94,95900.0,25.1046,25.1182,25.091,25.1182,95900.0
2013-02-08 14:55:00,36.94,36.96,36.93,36.96,71100.0,25.1182,25.1318,25.1114,25.1318,71100.0
2013-02-08 15:00:00,36.96,36.97,36.92,36.94,99200.0,25.1318,25.1386,25.1046,25.1182,99200.0
2013-02-08 15:05:00,36.94,36.96,36.93,36.95,79000.0,25.1182,25.1318,25.1114,25.125,79000.0
2013-02-08 15:10:00,36.95,36.97,36.93,36.97,77300.0,25.125,25.1386,25.1114,25.1386,77300.0
2013-02-08 15:15:00,36.96,36.97,36.93,36.94,110500.0,25.1318,25.1386,25.1114,25.1182,110500.0
2013-02-08 15:20:00,36.93,36.96,36.92,36.95,106900.0,25.1114,25.1318,25.1046,25.125,106900.0
2013-02-08 15:25:00,36.95,36.98,36.93,36.97,198500.0,25.125,25.1454,25.1114,25.1386,198500.0
2013-02-08 15:30:00,36.97,36.98,36.95,36.97,205200.0,25.1386,25.1454,25.125,25.1386,205200.0
2013-02-08 15:35:00,36.97,36.97,36.94,36.97,172400.0,25.1386,25.1386,25.1182,25.1386,172400.0
2013-02-08 15:40:00,36.97,36.98,36.96,36.97,159200.0,25.1386,25.1454,25.1318,25.1386,159200.0
2013-02-08 15:45:00,36.98,37.0,36.97,36.98,204400.0,25.1454,25.159,25.1386,25.1454,204400.0
2013-02-08 15:50:00,36.98,36.99,36.97,36.98,211000.0,25.1454,25.1522,25.1386,25.1454,211000.0
2013-02-08 15:55:00,36.97,37.02,36.96,37.02,581700.0,25.1386,25.1726,25.1318,25.1726,581700.0
2013-02-11 09:30:00,36.84,36.95,36.8,36.9,242700.0,25.0502,25.125,25.023,25.091,242700.0
2013-02-11 09:35:00,36.89,36.95,36.88,36.95,70800.0,25.0842,25.125,25.0774,25.125,70800.0
2013-02-11 09:40:00,36.95,36.96,36.86,36.93,79100.0,25.125,25.1318,25.0638,25.1114,79100.0
2013-02-11 09:45:00,36.92,36.97,36.92,36.96,54800.0,25.1046,25.1386,25.1046,25.1318,54800.0
2013-02-11 09:50:00,36.97,36.97,36.92,36.92,45200.0,25.1386,25.1386,25.1046,25.1046,45200.0
2013-02-11 09:55:00,36.92,36.96,36.92,36.94,55100.0,25.1046,25.1318,25.1046,25.1182,55100.0
2013-02-11 10:00:00,36.94,36.97,36.93,36.96,51800.0,25.1182,25.1386,25.1114,25.1318,51800.0
2013-02-11 10:05:00,36.95,36.97,36.92,36.94,67900.0,25.125,25.1386,25.1046,25.1182,67900.0
2013-02-11 10:10:00,36.93,36.95,36.91,36.92,39200.0,25.1114,25.125,25.0978,25.1046,39200.0
2013-02-11 10:15:00,36.91,36.92,36.88,36.92,65000.0,25.0978,25.1046,25.0774,25.1046,65000.0
2013-02-11 10:20:00,36.91,36.93,36.9,36.9,70000.0,25.0978,25.1114,25.091,25.091,70000.0
2013-02-11 10:25:00,36.91,36.95,36.9,36.93,37200.0,25.0978,25.125,25.091,25.1114,37200.0
2013-02-11 10:30:00,36.93,36.96,36.91,36.96,89000.0,25.1114,25.1318,25.0978,25.1318,89000.0
2013-02-11 10:35:00,36.95,36.97,36.91,36.91,65600.0,25.125,25.1386,25.0978,25.0978,65600.0
2013-02-11 10:40:00,36.91,36.94,36.91,36.92,53200.0,25.0978,25.1182,25.0978,25.1046,53200.0
2013-02-11 10:45:00,36.91,36.94,36.9,36.91,56900.0,25.0978,25.1182,25.091,25.0978,56900.0
2013-02-11 10:50:00,36.91,36.94,36.91,36.91,50000.0,25.0978,25.1182,25.0978,25.0978,50000.0
2013-02-11 10:55:00,36.92,36.92,36.9,36.91,61500.0,25.1046,25.1046,25.091,25.0978,61500.0
2013-02-11 11:00:00,36.91,36.96,36.91,36.96,44600.0,25.0978,25.1318,25.0978,25.1318,44600.0
2013-02-11 11:05:00,36.95,36.96,36.95,36.95,37100.0,25.125,25.1318,25.125,25.125,37100.0
2013-02-11 11:10:00,36.95,36.98,36.95,36.98,51800.0,25.125,25.1454,25.125,25.1454,51800.0
2013-02-11 11:15:00,36.98,36.98,36.95,36.95,46500.0,25.1454,25.1454,25.125,25.125,46500.0
2013-02-11 11:20:00,36.95,36.97,36.95,36.97,58700.0,25.125,25.1386,25.125,25.1386,58700.0
2013-02-11 11:25:00,36.97,36.97,36.95,36.95,36500.0,25.1386,25.1386,25.125,25.125,36500.0
2013-02-11 11:30:00,36.95,36.99,36.95,36.99,56500.0,25.125,25.1522,25.125,25.1522,56500.0
2013-02-11 11:35:00,36.99,37.01,36.98,37.01,57300.0,25.1522,25.1658,25.1454,25.1658,57300.0
2013-02-11 11:40:00,37.01,37.02,36.99,36.99,47000.0,25.1658,25.1726,25.1522,25.1522,47000.0
2013-02-11 11:45:00,37.0,37.01,36.99,36.99,20500.0,25.159,25.1658,25.1522,25.1522,20500.0
2013-02-11 11:50:00,37.0,37.03,36.99,37.03,48200.0,25.159,25.1794,25.1522,25.1794,48200.0
2013-02-11 11:55:00,37.03,37.03,37.02,37.02,21300.0,25.1794,25.1794,25.1726,25.1726,21300.0
2013-02-11 12:00:00,37.02,37.03,37.01,37.02,32700.0,25.1726,25.1794,25.1658,25.1726,32700.0
2013-02-11 12:05:00,37.02,37.02,37.0,37.01,34600.0,25.1726,25.1726,25.159,25.1658,34600.0
2013-02-11 12:10:00,37.0,37.01,36.98,37.01,105600.0,25.159,25.1658,25.1454,25.1658,105600.0
2013-02-11 12:15:00,37.01,37.01,36.99,36.99,20200.0,25.1658,25.1658,25.1522,25.1522,20200.0
2013-02-11 12:20:00,36.99,37.0,36.97,36.99,65000.0,25.1522,25.159,25.1386,25.1522,65000.0
2013-02-11 12:25:00,36.99,37.0,36.97,37.0,51600.0,25.1522,25.159,25.1386,25.159,51600.0
2013-02-11 12:30:00,37.0,37.0,36.98,37.0,40300.0,25.159,25.159,25.1454,25.159,40300.0
2013-02-11 12:35:00,37.0,37.01,36.99,37.0,45000.0,25.159,25.1658,25.1522,25.159,45000.0
2013-02-11 12:40:00,37.0,37.01,36.99,37.0,51300.0,25.159,25.1658,25.1522,25.159,51300.0
2013-02-11 12:45:00,36.99,37.01,36.99,36.99,32100.0,25.1522,25.1658,25.1522,25.1522,32100.0
2013-02-11 12:50:00,37.0,37.01,36.99,37.01,21600.0,25.159,25.1658,25.1522,25.1658,21600.0
2013-02-11 12:55:00,37.0,37.03,37.0,37.03,40700.0,25.159,25.1794,25.159,25.1794,40700.0
2013-02-11 13:00:00,37.02,37.04,37.02,37.03,67400.0,25.1726,25.1862,25.1726,25.1794,67400.0
2013-02-11 13:05:00,37.04,37.07,37.04,37.06,120800.0,25.1862,25.2066,25.1862,25.1998,120800.0
2013-02-11 13:10:00,37.06,37.08,37.06,37.07,58100.0,25.1998,25.2134,25.1998,25.2066,58100.0
2013-02-11 13:15:00,37.06,37.07,37.04,37.05,53000.0,25.1998,25.2066,25.1862,25.193,53000.0
2013-02-11 13:20:00,37.04,37.05,37.03,37.03,41300.0,25.1862,25.193,25.1794,25.1794,41300.0
2013-02-11 13:25:00,37.03,37.04,37.02,37.04,32300.0,25.1794,25.1862,25.1726,25.1862,32300.0
2013-02-11 13:30:00,37.03,37.04,37.03,37.04,17500.0,25.1794,25.1862,25.1794,25.1862,17500.0
2013-02-11 13:35:00,37.04,37.04,37.03,37.03,57000.0,25.1862,25.1862,25.1794,25.1794,57000.0
2013-02-11 13:40:00,37.04,37.04,37.0,37.0,82300.0,25.1862,25.1862,25.159,25.159,82300.0
2013-02-11 13:45:00,37.0,37.0,36.99,37.0,35000.0,25.159,25.159,25.1522,25.159,35000.0
2013-02-11 13:50:00,36.99,37.0,36.97,36.97,25400.0,25.1522,25.159,25.1386,25.1386,25400.0
2013-02-11 13:55:00,36.97,37.01,36.97,37.0,56000.0,25.1386,25.1658,25.1386,25.159,56000.0
2013-02-11 14:00:00,37.0,37.01,36.99,36.99,49800.0,25.159,25.1658,25.1522,25.1522,49800.0
2013-02-11 14:05:00,36.99,36.99,36.98,36.98,63900.0,25.1522,25.1522,25.1454,25.1454,63900.0
2013-02-11 14:10:00,36.98,37.0,36.98,36.99,61500.0,25.1454,25.159,25.1454,25.1522,61500.0
2013-02-11 14:15:00,36.99,37.0,36.98,36.98,67500.0,25.1522,25.159,25.1454,25.1454,67500.0
2013-02-11 14:20:00,36.98,37.0,36.97,36.98,48400.0,25.1454,25.159,25.1386,25.1454,48400.0
2013-02-11 14:25:00,36.97,36.98,36.96,36.97,19600.0,25.1386,25.1454,25.1318,25.1386,19600.0
2013-02-11 14:30:00,36.97,36.97,36.96,36.96,21900.0,25.1386,25.1386,25.1318,25.1318,21900.0
2013-02-11 14:35:00,36.97,36.98,36.96,36.97,66300.0,25.1386,25.1454,25.1318,25.1386,66300.0
2013-02-11 14:40:00,36.97,36.98,36.96,36.97,50800.0,25.1386,25.1454,25.1318,25.1386,50800.0
2013-02-11 14:45:00,36.98,36.98,36.96,36.98,35100.0,25.1454,25.1454,25.1318,25.1454,35100.0
2013-02-11 14:50:00,36.98,36.98,36.97,36.97,36000.0,25.1454,25.1454,25.1386,25.1386,36000.0
2013-02-11 14:55:00,36.98,36.98,36.97,36.98,22000.0,25.1454,25.1454,25.1386,25.1454,22000.0
2013-02-11 15:00:00,36.97,37.0,36.97,36.99,58900.0,25.1386,25.159,25.1386,25.1522,58900.0
2013-02-11 15:05:00,36.99,36.99,36.97,36.98,73300.0,25.1522,25.1522,25.1386,25.1454,73300.0
2013-02-11 15:10:00,36.98,37.0,36.97,36.99,57500.0,25.1454,25.159,25.1386,25.1522,57500.0
2013-02-11 15:15:00,36.98,37.01,36.98,37.01,119000.0,25.1454,25.1658,25.1454,25.1658,119000.0
2013-02-11 15:20:00,37.01,37.01,37.0,37.0,23000.0,25.1658,25.1658,25.159,25.159,23000.0
2013-02-11 15:25:00,37.01,37.01,37.0,37.01,47000.0,25.1658,25.1658,25.159,25.1658,47000.0
2013-02-11 15:30:00,37.01,37.01,36.98,36.98,74000.0,25.1658,25.1658,25.1454,25.1454,74000.0
2013-02-11 15:35:00,36.98,36.99,36.97,36.98,91300.0,25.1454,25.1522,25.1386,25.1454,91300.0
2013-02-11 15:40:00,36.99,37.02,36.98,37.02,104600.0,25.1522,25.1726,25.1454,25.1726,104600.0
2013-02-11 15:45:00,37.01,37.02,36.97,36.99,204200.0,25.1658,25.1726,25.1386,25.1522,204200.0
2013-02-11 15:50:00,36.99,37.0,36.95,36.96,116000.0,25.1522,25.159,25.125,25.1318,116000.0
2013-02-11 15:55:00,36.95,36.96,36.93,36.94,361800.0,25.125,25.1318,25.1114,25.1182,361800.0
2013-02-12 09:30:00,36.91,36.96,36.75,36.91,216000.0,25.0978,25.1318,24.989,25.0978,216000.0
2013-02-12 09:35:00,36.89,36.92,36.78,36.78,73800.0,25.0842,25.1046,25.0094,25.0094,73800.0
2013-02-12 09:40:00,36.78,36.8,36.7,36.73,147800.0,25.0094,25.023,24.955,24.9754,147800.0
2013-02-12 09:45:00,36.73,36.76,36.71,36.76,86700.0,24.9754,24.9958,24.9618,24.9958,86700.0
2013-02-12 09:50:00,36.75,36.83,36.73,36.82,56200.0,24.989,25.0434,24.9754,25.0366,56200.0
2013-02-12 09:55:00,36.83,36.84,36.77,36.78,49000.0,25.0434,25.0502,25.0026,25.0094,49000.0
2013-02-12 10:00:00,36.78,36.81,36.76,36.81,59100.0,25.0094,25.0298,24.9958,25.0298,59100.0
2013-02-12 10:05:00,36.8,36.85,36.79,36.81,52900.0,25.023,25.057,25.0162,25.0298,52900.0
2013-02-12 10:10:00,36.81,36.81,36.76,36.76,41900.0,25.0298,25.0298,24.9958,24.9958,41900.0
2013-02-12 10:15:00,36.76,36.8,36.73,36.75,63300.0,24.9958,25.023,24.9754,24.989,63300.0
2013-02-12 10:20:00,36.74,36.76,36.73,36.76,85700.0,24.9822,24.9958,24.9754,24.9958,85700.0
2013-02-12 10:25:00,36.75,36.76,36.7,36.71,78800.0,24.989,24.9958,24.955,24.9618,78800.0
2013-02-12 10:30:00,36.72,36.72,36.7,36.7,47100.0,24.9686,24.9686,24.955,24.955,47100.0
2013-02-12 10:35:00,36.7,36.72,36.69,36.71,75000.0,24.955,24.9686,24.9482,24.9618,75000.0
2013-02-12 10:40:00,36.71,36.72,36.66,36.71,64700.0,24.9618,24.9686,24.9278,24.9618,64700.0
2013-02-12 10:45:00,36.7,36.71,36.67,36.68,65600.0,24.955,24.9618,24.9346,24.9414,65600.0
2013-02-12 10:50:00,36.68,36.73,36.68,36.69,92600.0,24.9414,24.9754,24.9414,24.9482,92600.0
2013-02-12 10:55:00,36.69,36.73,36.69,36.7,48600.0,24.9482,24.9754,24.9482,24.955,48600.0
2013-02-12 11:00:00,36.71,36.72,36.69,36.69,56000.0,24.9618,24.9686,24.9482,24.9482,56000.0
2013-02-12 11:05:00,36.7,36.7,36.66,36.69,71200.0,24.955,24.955,24.9278,24.9482,71200.0
2013-02-12 11:10:00,36.69,36.7,36.67,36.68,61500.0,24.9482,24.955,24.9346,24.9414,61500.0
2013-02-12 11:15:00,36.68,36.7,36.67,36.7,36200.0,24.9414,24.955,24.9346,24.955,36200.0
2013-02-12 11:20:00,36.7,36.72,36.69,36.7,81100.0,24.955,24.9686,24.9482,24.955,81100.0
2013-02-12 11:25:00,36.7,36.72,36.69,36.69,57200.0,24.955,24.9686,24.9482,24.9482,57200.0
2013-02-12 11:30:00,36.69,36.74,36.68,36.74,190300.0,24.9482,24.9822,24.9414,24.9822,190300.0
2013-02-12 11:35:00,36.73,36.76,36.73,36.75,48900.0,24.9754,24.9958,24.9754,24.989,48900.0
2013-02-12 11:40:00,36.74,36.76,36.74,36.75,87800.0,24.9822,24.9958,24.9822,24.989,87800.0
2013-02-12 11:45:00,36.74,36.76,36.74,36.76,46400.0,24.9822,24.9958,24.9822,24.9958,46400.0
2013-02-12 11:50:00,36.76,36.76,36.74,36.75,36200.0,24.9958,24.9958,24.9822,24.989,36200.0
2013-02-12 11:55:00,36.76,36.77,36.75,36.75,46800.0,24.9958,25.0026,24.989,24.989,46800.0
2013-02-12 12:00:00,36.76,36.78,36.76,36.77,34200.0,24.9958,25.0094,24.9958,25.0026,34200.0
2013-02-12 12:05:00,36.77,36.78,36.74,36.75,58100.0,25.0026,25.0094,24.9822,24.989,58100.0
2013-02-12 12:10:00,36.74,36.75,36.71,36.72,27300.0,24.9822,24.989,24.9618,24.9686,27300.0
2013-02-12 12:15:00,36.71,36.72,36.7,36.7,48700.0,24.9618,24.9686,24.955,24.955,48700.0
2013-02-12 12:20:00,36.7,36.72,36.69,36.7,107000.0,24.955,24.9686,24.9482,24.955,107000.0
2013-02-12 12:25:00,36.7,36.71,36.68,36.68,107000.0,24.955,24.9618,24.9414,24.9414,107000.0
2013-02-12 12:30:00,36.69,36.69,36.67,36.68,16900.0,24.9482,24.9482,24.9346,24.9414,16900.0
2013-02-12 12:35:00,36.67,36.68,36.67,36.67,22200.0,24.9346,24.9414,24.9346,24.9346,22200.0
2013-02-12 12:40:00,36.67,36.69,36.67,36.67,52100.0,24.9346,24.9482,24.9346,24.9346,52100.0
2013-02-12 12:45:00,36.68,36.68,36.67,36.67,17100.0,24.9414,24.9414,24.9346,24.9346,17100.0
2013-02-12 12:50:00,36.68,36.7,36.67,36.69,104400.0,24.9414,24.955,24.9346,24.9482,104400.0
2013-02-12 12:55:00,36.69,36.69,36.67,36.69,57200.0,24.9482,24.9482,24.9346,24.9482,57200.0
2013-02-12 13:00:00,36.68,36.69,36.68,36.69,30500.0,24.9414,24.9482,24.9414,24.9482,30500.0
2013-02-12 13:05:00,36.69,36.69,36.66,36.66,42000.0,24.9482,24.9482,24.9278,24.9278,42000.0
2013-02-12 13:10:00,36.67,36.68,36.66,36.66,85300.0,24.9346,24.9414,24.9278,24.9278,85300.0
2013-02-12 13:15:00,36.66,36.66,36.64,36.66,95900.0,24.9278,24.9278,24.9142,24.9278,95900.0
2013-02-12 13:20:00,36.66,36.66,36.65,36.66,73600.0,24.9278,24.9278,24.921,24.9278,73600.0
2013-02-12 13:25:00,36.66,36.71,36.65,36.7,132300.0,24.9278,24.9618,24.921,24.955,132300.0
2013-02-12 13:30:00,36.71,36.72,36.68,36.68,83400.0,24.9618,24.9686,24.9414,24.9414,83400.0
2013-02-12 13:35:00,36.68,36.69,36.67,36.67,66300.0,24.9414,24.9482,24.9346,24.9346,66300.0
2013-02-12 13:40:00,36.67,36.68,36.67,36.67,24400.0,24.9346,24.9414,24.9346,24.9346,24400.0
2013-02-12 13:45:00,36.67,36.68,36.67,36.67,23500.0,24.9346,24.9414,24.9346,24.9346,23500.0
2013-02-12 13:50:00,36.68,36.68,36.67,36.67,15200.0,24.9414,24.9414,24.9346,24.9346,15200.0
2013-02-12 13:55:00,36.68,36.68,36.63,36.65,146400.0,24.9414,24.9414,24.9074,24.921,146400.0
2013-02-12 14:00:00,36.65,36.66,36.64,36.65,47000.0,24.921,24.9278,24.9142,24.921,47000.0
2013-02-12 14:05:00,36.64,36.65,36.61,36.61,83500.0,24.9142,24.921,24.8938,24.8938,83500.0
2013-02-12 14:10:00,36.62,36.63,36.6,36.6,96200.0,24.9006,24.9074,24.887,24.887,96200.0
2013-02-12 14:15:00,36.6,36.64,36.6,36.62,64900.0,24.887,24.9142,24.887,24.9006,64900.0
2013-02-12 14:20:00,36.63,36.63,36.61,36.61,44500.0,24.9074,24.9074,24.8938,24.8938,44500.0
2013-02-12 14:25:00,36.62,36.62,36.59,36.61,126000.0,24.9006,24.9006,24.8802,24.8938,126000.0
2013-02-12 14:30:00,36.61,36.63,36.6,36.62,69100.0,24.8938,24.9074,24.887,24.9006,69100.0
2013-02-12 14:35:00,36.62,36.63,36.61,36.62,57800.0,24.9006,24.9074,24.8938,24.9006,57800.0
2013-02-12 14:40:00,36.62,36.62,36.6,36.61,47700.0,24.9006,24.9006,24.887,24.8938,47700.0
2013-02-12 14:45:00,36.61,36.63,36.61,36.63,55100.0,24.8938,24.9074,24.8938,24.9074,55100.0
2013-02-12 14:50:00,36.62,36.63,36.61,36.63,56100.0,24.9006,24.9074,24.8938,24.9074,56100.0
2013-02-12 14:55:00,36.63,36.63,36.61,36.61,58200.0,24.9074,24.9074,24.8938,24.8938,58200.0
2013-02-12 15:00:00,36.6,36.62,36.59,36.6,76400.0,24.887,24.9006,24.8802,24.887,76400.0
2013-02-12 15:05:00,36.59,36.62,36.59,36.62,67600.0,24.8802,24.9006,24.8802,24.9006,67600.0
2013-02-12 15:10:00,36.61,36.63,36.61,36.62,62500.0,24.8938,24.9074,24.8938,24.9006,62500.0
2013-02-12 15:15:00,36.62,36.62,36.6,36.61,50400.0,24.9006,24.9006,24.887,24.8938,50400.0
2013-02-12 15:20:00,36.6,36.61,36.6,36.6,42200.0,24.887,24.8938,24.887,24.887,42200.0
2013-02-12 15:25:00,36.6,36.61,36.6,36.61,63500.0,24.887,24.8938,24.887,24.8938,63500.0
2013-02-12 15:30:00,36.61,36.63,36.6,36.63,91100.0,24.8938,24.9074,24.887,24.9074,91100.0
2013-02-12 15:35:00,36.63,36.64,36.58,36.59,122600.0,24.9074,24.9142,24.8734,24.8802,122600.0
2013-02-12 15:40:00,36.6,36.6,36.54,36.55,134000.0,24.887,24.887,24.8462,24.853,134000.0
2013-02-12 15:45:00,36.54,36.58,36.53,36.56,167600.0,24.8462,24.8734,24.8394,24.8598,167600.0
2013-02-12 15:50:00,36.56,36.57,36.56,36.56,126700.0,24.8598,24.8666,24.8598,24.8598,126700.0
2013-02-12 15:55:00,36.56,36.57,36.52,36.53,489700.0,24.8598,24.8666,24.8326,24.8394,489700.0
2013-02-13 09:30:00,36.49,36.53,36.37,36.49,245000.0,24.8122,24.8394,24.7306,24.8122,245000.0
2013-02-13 09:35:00,36.49,36.5,36.4,36.43,176600.0,24.8122,24.819,24.751,24.7714,176600.0
2013-02-13 09:40:00,36.43,36.44,36.38,36.41,115000.0,24.7714,24.7782,24.7374,24.7578,115000.0
2013-02-13 09:45:00,36.4,36.41,36.36,36.4,69200.0,24.751,24.7578,24.7238,24.751,69200.0
2013-02-13 09:50:00,36.39,36.4,36.34,36.36,80900.0,24.7442,24.751,24.7102,24.7238,80900.0
2013-02-13 09:55:00,36.36,36.36,36.33,36.33,75800.0,24.7238,24.7238,24.7034,24.7034,75800.0
2013-02-13 10:00:00,36.34,36.35,36.23,36.24,302600.0,24.7102,24.717,24.6354,24.6422,302600.0
2013-02-13 10:05:00,36.24,36.26,36.2,36.21,203800.0,24.6422,24.6558,24.615,24.6218,203800.0
2013-02-13 10:10:00,36.2,36.22,36.16,36.18,247400.0,24.615,24.6286,24.5878,24.6014,247400.0
2013-02-13 10:15:00,36.17,36.17,36.09,36.1,273100.0,24.5946,24.5946,24.5402,24.547,273100.0
2013-02-13 10:20:00,36.11,36.12,36.08,36.11,194000.0,24.5538,24.5606,24.5334,24.5538,194000.0
2013-02-13 10:25:00,36.11,36.12,36.07,36.07,177000.0,24.5538,24.5606,24.5266,24.5266,177000.0
2013-02-13 10:30:00,36.08,36.11,36.08,36.11,225500.0,24.5334,24.5538,24.5334,24.5538,225500.0
2013-02-13 10:35:00,36.1,36.12,36.09,36.12,177800.0,24.547,24.5606,24.5402,24.5606,177800.0
2013-02-13 10:40:00,36.12,36.12,36.1,36.1,124000.0,24.5606,24.5606,24.547,24.547,124000.0
2013-02-13 10:45:00,36.11,36.16,36.1,36.14,158200.0,24.5538,24.5878,24.547,24.5742,158200.0
2013-02-13 10:50:00,36.14,36.16,36.13,36.14,269300.0,24.5742,24.5878,24.5674,24.5742,269300.0
2013-02-13 10:55:00,36.14,36.16,36.12,36.12,159300.0,24.5742,24.5878,24.5606,24.5606,159300.0
2013-02-13 11:00:00,36.12,36.18,36.12,36.16,133900.0,24.5606,24.6014,24.5606,24.5878,133900.0
2013-02-13 11:05:00,36.15,36.17,36.14,36.15,119900.0,24.581,24.5946,24.5742,24.581,119900.0
2013-02-13 11:10:00,36.15,36.17,36.15,36.15,95200.0,24.581,24.5946,24.581,24.581,95200.0
2013-02-13 11:15:00,36.15,36.16,36.14,36.15,157300.0,24.581,24.5878,24.5742,24.581,157300.0
2013-02-13 11:20:00,36.16,36.16,36.1,36.1,142300.0,24.5878,24.5878,24.547,24.547,142300.0
2013-02-13 11:25:00,36.11,36.13,36.1,36.12,122800.0,24.5538,24.5674,24.547,24.5606,122800.0
2013-02-13 11:30:00,36.12,36.14,36.12,36.13,128800.0,24.5606,24.5742,24.5606,24.5674,128800.0
2013-02-13 11:35:00,36.13,36.14,36.1,36.11,221900.0,24.5674,24.5742,24.547,24.5538,221900.0
2013-02-13 11:40:00,36.12,36.13,36.09,36.12,155700.0,24.5606,24.5674,24.5402,24.5606,155700.0
2013-02-13 11:45:00,36.13,36.14,36.12,36.13,87600.0,24.5674,24.5742,24.5606,24.5674,87600.0
2013-02-13 11:50:00,36.13,36.14,36.12,36.13,74100.0,24.5674,24.5742,24.5606,24.5674,74100.0
2013-02-13 11:55:00,36.13,36.14,36.12,36.13,47500.0,24.5674,24.5742,24.5606,24.5674,47500.0
2013-02-13 12:00:00,36.13,36.15,36.13,36.14,75400.0,24.5674,24.581,24.5674,24.5742,75400.0
2013-02-13 12:05:00,36.14,36.15,36.13,36.14,89100.0,24.5742,24.581,24.5674,24.5742,89100.0
2013-02-13 12:10:00,36.14,36.15,36.13,36.14,106200.0,24.5742,24.581,24.5674,24.5742,106200.0
2013-02-13 12:15:00,36.14,36.19,36.14,36.19,54700.0,24.5742,24.6082,24.5742,24.6082,54700.0
2013-02-13 12:20:00,36.19,36.2,36.15,36.15,143400.0,24.6082,24.615,24.581,24.581,143400.0
2013-02-13 12:25:00,36.14,36.16,36.13,36.15,37500.0,24.5742,24.5878,24.5674,24.581,37500.0
2013-02-13 12:30:00,36.15,36.2,36.15,36.17,85100.0,24.581,24.615,24.581,24.5946,85100.0
2013-02-13 12:35:00,36.18,36.19,36.14,36.15,149300.0,24.6014,24.6082,24.5742,24.581,149300.0
2013-02-13 12:40:00,36.15,36.16,36.14,36.16,59800.0,24.581,24.5878,24.5742,24.5878,59800.0
2013-02-13 12:45:00,36.16,36.19,36.15,36.16,57500.0,24.5878,24.6082,24.581,24.5878,57500.0
2013-02-13 12:50:00,36.16,36.16,36.13,36.14,354600.0,24.5878,24.5878,24.5674,24.5742,354600.0
2013-02-13 12:55:00,36.14,36.14,36.1,36.1,83600.0,24.5742,24.5742,24.547,24.547,83600.0
2013-02-13 13:00:00,36.1,36.15,36.1,36.14,71200.0,24.547,24.581,24.547,24.5742,71200.0
2013-02-13 13:05:00,36.13,36.15,36.13,36.14,63700.0,24.5674,24.581,24.5674,24.5742,63700.0
2013-02-13 13:10:00,36.15,36.15,36.14,36.14,52400.0,24.581,24.581,24.5742,24.5742,52400.0
2013-02-13 13:15:00,36.15,36.15,36.14,36.15,240200.0,24.581,24.581,24.5742,24.581,240200.0
2013-02-13 13:20:00,36.15,36.17,36.14,36.16,72700.0,24.581,24.5946,24.5742,24.5878,72700.0
2013-02-13 13:25:00,36.17,36.18,36.15,36.16,129900.0,24.5946,24.6014,24.581,24.5878,129900.0
2013-02-13 13:30:00,36.16,36.19,36.16,36.16,57800.0,24.5878,24.6082,24.5878,24.5878,57800.0
2013-02-13 13:35:00,36.17,36.17,36.14,36.14,86000.0,24.5946,24.5946,24.5742,24.5742,86000.0
2013-02-13 13:40:00,36.15,36.17,36.14,36.14,315500.0,24.581,24.5946,24.5742,24.5742,315500.0
2013-02-13 13:45:00,36.14,36.16,36.13,36.14,68700.0,24.5742,24.5878,24.5674,24.5742,68700.0
2013-02-13 13:50:00,36.15,36.15,36.14,36.15,14600.0,24.581,24.581,24.5742,24.581,14600.0
2013-02-13 13:55:00,36.15,36.15,36.14,36.15,20000.0,24.581,24.581,24.5742,24.581,20000.0
2013-02-13 14:00:00,36.15,36.16,36.14,36.16,53200.0,24.581,24.5878,24.5742,24.5878,53200.0
2013-02-13 14:05:00,36.15,36.17,36.14,36.14,72800.0,24.581,24.5946,24.5742,24.5742,72800.0
2013-02-13 14:10:00,36.15,36.16,36.14,36.15,92100.0,24.581,24.5878,24.5742,24.581,92100.0
2013-02-13 14:15:00,36.15,36.16,36.14,36.15,110500.0,24.581,24.5878,24.5742,24.581,110500.0
2013-02-13 14:20:00,36.15,36.17,36.14,36.16,118200.0,24.581,24.5946,24.5742,24.5878,118200.0
2013-02-13 14:25:00,36.15,36.16,36.15,36.16,59500.0,24.581,24.5878,24.581,24.5878,59500.0
2013-02-13 14:30:00,36.16,36.16,36.11,36.12,92900.0,24.5878,24.5878,24.5538,24.5606,92900.0
2013-02-13 14:35:00,36.12,36.15,36.11,36.15,48100.0,24.5606,24.581,24.5538,24.581,48100.0
2013-02-13 14:40:00,36.15,36.16,36.14,36.16,61800.0,24.581,24.5878,24.5742,24.5878,61800.0
2013-02-13 14:45:00,36.15,36.16,36.14,36.15,87500.0,24.581,24.5878,24.5742,24.581,87500.0
2013-02-13 14:50:00,36.15,36.16,36.12,36.12,64600.0,24.581,24.5878,24.5606,24.5606,64600.0
2013-02-13 14:55:00,36.13,36.14,36.04,36.04,474300.0,24.5674,24.5742,24.5062,24.5062,474300.0
2013-02-13 15:00:00,36.05,36.07,36.03,36.06,430800.0,24.513,24.5266,24.4994,24.5198,430800.0
2013-02-13 15:05:00,36.07,36.07,36.05,36.05,124100.0,24.5266,24.5266,24.513,24.513,124100.0
2013-02-13 15:10:00,36.05,36.07,36.05,36.07,76600.0,24.513,24.5266,24.513,24.5266,76600.0
2013-02-13 15:15:00,36.07,36.09,36.06,36.07,206700.0,24.5266,24.5402,24.5198,24.5266,206700.0
2013-02-13 15:20:00,36.06,36.11,36.06,36.1,324600.0,24.5198,24.5538,24.5198,24.547,324600.0
2013-02-13 15:25:00,36.1,36.1,36.08,36.1,83600.0,24.547,24.547,24.5334,24.547,83600.0
2013-02-13 15:30:00,36.1,36.11,36.09,36.1,85800.0,24.547,24.5538,24.5402,24.547,85800.0
2013-02-13 15:35:00,36.1,36.1,36.05,36.08,291700.0,24.547,24.547,24.513,24.5334,291700.0
2013-02-13 15:40:00,36.09,36.09,36.06,36.08,115100.0,24.5402,24.5402,24.5198,24.5334,115100.0
2013-02-13 15:45:00,36.08,36.11,36.05,36.05,234500.0,24.5334,24.5538,24.513,24.513,234500.0
2013-02-13 15:50:00,36.06,36.09,36.05,36.09,265400.0,24.5198,24.5402,24.513,24.5402,265400.0
2013-02-13 15:55:00,36.09,36.11,36.08,36.11,476100.0,24.5402,24.5538,24.5334,24.5538,476100.0
2013-02-14 09:30:00,36.06,36.25,36.04,36.24,149900.0,24.5198,24.649,24.5062,24.6422,149900.0
2013-02-14 09:35:00,36.25,36.4,36.25,36.39,118200.0,24.649,24.751,24.649,24.7442,118200.0
2013-02-14 09:40:00,36.4,36.44,36.4,36.42,76500.0,24.751,24.7782,24.751,24.7646,76500.0
2013-02-14 09:45:00,36.42,36.46,36.36,36.44,90500.0,24.7646,24.7918,24.7238,24.7782,90500.0
2013-02-14 09:50:00,36.44,36.46,36.4,36.46,175600.0,24.7782,24.7918,24.751,24.7918,175600.0
2013-02-14 09:55:00,36.46,36.47,36.43,36.47,78900.0,24.7918,24.7986,24.7714,24.7986,78900.0
2013-02-14 10:00:00,36.47,36.52,36.45,36.52,101400.0,24.7986,24.8326,24.785,24.8326,101400.0
2013-02-14 10:05:00,36.52,36.52,36.5,36.5,102500.0,24.8326,24.8326,24.819,24.819,102500.0
2013-02-14 10:10:00,36.51,36.54,36.5,36.54,105300.0,24.8258,24.8462,24.819,24.8462,105300.0
2013-02-14 10:15:00,36.54,36.56,36.52,36.54,162800.0,24.8462,24.8598,24.8326,24.8462,162800.0
2013-02-14 10:20:00,36.55,36.55,36.5,36.53,93100.0,24.853,24.853,24.819,24.8394,93100.0
2013-02-14 10:25:00,36.53,36.53,36.46,36.46,95600.0,24.8394,24.8394,24.7918,24.7918,95600.0
2013-02-14 10:30:00,36.46,36.47,36.42,36.47,78200.0,24.7918,24.7986,24.7646,24.7986,78200.0
2013-02-14 10:35:00,36.47,36.51,36.45,36.51,96600.0,24.7986,24.8258,24.785,24.8258,96600.0
2013-02-14 10:40:00,36.51,36.52,36.49,36.5,67800.0,24.8258,24.8326,24.8122,24.819,67800.0
2013-02-14 10:45:00,36.5,36.51,36.46,36.47,65300.0,24.819,24.8258,24.7918,24.7986,65300.0
2013-02-14 10:50:00,36.46,36.47,36.45,36.47,45400.0,24.7918,24.7986,24.785,24.7986,45400.0
2013-02-14 10:55:00,36.47,36.51,36.47,36.5,66300.0,24.7986,24.8258,24.7986,24.819,66300.0
2013-02-14 11:00:00,36.51,36.51,36.47,36.5,78200.0,24.8258,24.8258,24.7986,24.819,78200.0
2013-02-14 11:05:00,36.51,36.51,36.45,36.45,72800.0,24.8258,24.8258,24.785,24.785,72800.0
2013-02-14 11:10:00,36.46,36.48,36.45,36.48,44200.0,24.7918,24.8054,24.785,24.8054,44200.0
2013-02-14 11:15:00,36.47,36.48,36.43,36.44,62000.0,24.7986,24.8054,24.7714,24.7782,62000.0
2013-02-14 11:20:00,36.44,36.44,36.4,36.41,61900.0,24.7782,24.7782,24.751,24.7578,61900.0
2013-02-14 11:25:00,36.42,36.43,36.42,36.42,31400.0,24.7646,24.7714,24.7646,24.7646,31400.0
2013-02-14 11:30:00,36.43,36.45,36.42,36.43,52800.0,24.7714,24.785,24.7646,24.7714,52800.0
2013-02-14 11:35:00,36.42,36.43,36.37,36.39,67900.0,24.7646,24.7714,24.7306,24.7442,67900.0
2013-02-14 11:40:00,36.39,36.41,36.37,36.37,39900.0,24.7442,24.7578,24.7306,24.7306,39900.0
2013-02-14 11:45:00,36.37,36.41,36.37,36.41,36800.0,24.7306,24.7578,24.7306,24.7578,36800.0
2013-02-14 11:50:00,36.41,36.42,36.4,36.41,52400.0,24.7578,24.7646,24.751,24.7578,52400.0
2013-02-14 11:55:00,36.41,36.44,36.39,36.44,53100.0,24.7578,24.7782,24.7442,24.7782,53100.0
2013-02-14 12:00:00,36.44,36.45,36.42,36.44,68900.0,24.7782,24.785,24.7646,24.7782,68900.0
2013-02-14 12:05:00,36.45,36.46,36.43,36.45,60000.0,24.785,24.7918,24.7714,24.785,60000.0
2013-02-14 12:10:00,36.45,36.45,36.43,36.44,25900.0,24.785,24.785,24.7714,24.7782,25900.0
2013-02-14 12:15:00,36.43,36.44,36.43,36.43,27500.0,24.7714,24.7782,24.7714,24.7714,27500.0
2013-02-14 12:20:00,36.43,36.44,36.4,36.41,73700.0,24.7714,24.7782,24.751,24.7578,73700.0
2013-02-14 12:25:00,36.4,36.41,36.38,36.39,65400.0,24.751,24.7578,24.7374,24.7442,65400.0
2013-02-14 12:30:00,36.39,36.4,36.36,36.37,47500.0,24.7442,24.751,24.7238,24.7306,47500.0
2013-02-14 12:35:00,36.37,36.4,36.36,36.38,61500.0,24.7306,24.751,24.7238,24.7374,61500.0
2013-02-14 12:40:00,36.4,36.41,36.39,36.4,29800.0,24.751,24.7578,24.7442,24.751,29800.0
2013-02-14 12:45:00,36.41,36.43,36.4,36.43,38600.0,24.7578,24.7714,24.751,24.7714,38600.0
2013-02-14 12:50:00,36.43,36.44,36.41,36.44,82400.0,24.7714,24.7782,24.7578,24.7782,82400.0
2013-02-14 12:55:00,36.44,36.48,36.44,36.48,45100.0,24.7782,24.8054,24.7782,24.8054,45100.0
2013-02-14 13:00:00,36.48,36.49,36.44,36.45,56700.0,24.8054,24.8122,24.7782,24.785,56700.0
2013-02-14 13:05:00,36.44,36.46,36.43,36.46,35200.0,24.7782,24.7918,24.7714,24.7918,35200.0
2013-02-14 13:10:00,36.46,36.47,36.44,36.45,57700.0,24.7918,24.7986,24.7782,24.785,57700.0
2013-02-14 13:15:00,36.45,36.48,36.45,36.48,39700.0,24.785,24.8054,24.785,24.8054,39700.0
2013-02-14 13:20:00,36.48,36.48,36.47,36.47,11400.0,24.8054,24.8054,24.7986,24.7986,11400.0
2013-02-14 13:25:00,36.48,36.48,36.47,36.48,32800.0,24.8054,24.8054,24.7986,24.8054,32800.0
2013-02-14 13:30:00,36.48,36.49,36.48,36.49,22700.0,24.8054,24.8122,24.8054,24.8122,22700.0
2013-02-14 13:35:00,36.49,36.5,36.48,36.49,30500.0,24.8122,24.819,24.8054,24.8122,30500.0
2013-02-14 13:40:00,36.5,36.52,36.49,36.52,26700.0,24.819,24.8326,24.8122,24.8326,26700.0
2013-02-14 13:45:00,36.52,36.52,36.51,36.52,24300.0,24.8326,24.8326,24.8258,24.8326,24300.0
2013-02-14 13:50:00,36.52,36.53,36.51,36.52,27600.0,24.8326,24.8394,24.8258,24.8326,27600.0
2013-02-14 13:55:00,36.53,36.53,36.52,36.53,23500.0,24.8394,24.8394,24.8326,24.8394,23500.0
2013-02-14 14:00:00,36.53,36.54,36.52,36.54,48500.0,24.8394,24.8462,24.8326,24.8462,48500.0
2013-02-14 14:05:00,36.54,36.55,36.53,36.54,87300.0,24.8462,24.853,24.8394,24.8462,87300.0
2013-02-14 14:10:00,36.54,36.55,36.53,36.55,33800.0,24.8462,24.853,24.8394,24.853,33800.0
2013-02-14 14:15:00,36.55,36.55,36.53,36.54,47600.0,24.853,24.853,24.8394,24.8462,47600.0
2013-02-14 14:20:00,36.54,36.56,36.53,36.55,71100.0,24.8462,24.8598,24.8394,24.853,71100.0
2013-02-14 14:25:00,36.55,36.56,36.55,36.56,21200.0,24.853,24.8598,24.853,24.8598,21200.0
2013-02-14 14:30:00,36.56,36.59,36.55,36.59,71500.0,24.8598,24.8802,24.853,24.8802,71500.0
2013-02-14 14:35:00,36.59,36.6,36.58,36.6,24800.0,24.8802,24.887,24.8734,24.887,24800.0
2013-02-14 14:40:00,36.59,36.63,36.59,36.63,73600.0,24.8802,24.9074,24.8802,24.9074,73600.0
2013-02-14 14:45:00,36.63,36.65,36.62,36.65,59900.0,24.9074,24.921,24.9006,24.921,59900.0
2013-02-14 14:50:00,36.65,36.67,36.64,36.67,47000.0,24.921,24.9346,24.9142,24.9346,47000.0
2013-02-14 14:55:00,36.67,36.7,36.66,36.7,80800.0,24.9346,24.955,24.9278,24.955,80800.0
2013-02-14 15:00:00,36.7,36.7,36.62,36.63,159700.0,24.955,24.955,24.9006,24.9074,159700.0
2013-02-14 15:05:00,36.63,36.63,36.59,36.59,52300.0,24.9074,24.9074,24.8802,24.8802,52300.0
2013-02-14 15:10:00,36.6,36.62,36.59,36.61,78100.0,24.887,24.9006,24.8802,24.8938,78100.0
2013-02-14 15:15:00,36.61,36.62,36.56,36.56,124400.0,24.8938,24.9006,24.8598,24.8598,124400.0
2013-02-14 15:20:00,36.56,36.6,36.56,36.58,102000.0,24.8598,24.887,24.8598,24.8734,102000.0
2013-02-14 15:25:00,36.59,36.61,36.58,36.6,64200.0,24.8802,24.8938,24.8734,24.887,64200.0
2013-02-14 15:30:00,36.61,36.61,36.56,36.57,94000.0,24.8938,24.8938,24.8598,24.8666,94000.0
2013-02-14 15:35:00,36.57,36.57,36.55,36.56,63200.0,24.8666,24.8666,24.853,24.8598,63200.0
2013-02-14 15:40:00,36.56,36.6,36.55,36.58,112000.0,24.8598,24.887,24.853,24.8734,112000.0
2013-02-14 15:45:00,36.57,36.59,36.57,36.59,107700.0,24.8666,24.8802,24.8666,24.8802,107700.0
2013-02-14 15:50:00,36.58,36.59,36.55,36.55,172300.0,24.8734,24.8802,24.853,24.853,172300.0
2013-02-14 15:55:00,36.55,36.59,36.54,36.59,334700.0,24.853,24.8802,24.8462,24.8802,334700.0
2013-02-15 09:30:00,36.69,36.69,36.48,36.48,1301300.0,24.9482,24.9482,24.8054,24.8054,1301300.0
2013-02-15 09:35:00,36.48,36.67,36.48,36.62,112400.0,24.8054,24.9346,24.8054,24.9006,112400.0
2013-02-15 09:40:00,36.62,36.7,36.61,36.68,46700.0,24.9006,24.955,24.8938,24.9414,46700.0
2013-02-15 09:45:00,36.67,36.75,36.66,36.74,139200.0,24.9346,24.989,24.9278,24.9822,139200.0
2013-02-15 09:50:00,36.74,36.75,36.71,36.74,39200.0,24.9822,24.989,24.9618,24.9822,39200.0
2013-02-15 09:55:00,36.73,36.78,36.73,36.77,46400.0,24.9754,25.0094,24.9754,25.0026,46400.0
2013-02-15 10:00:00,36.77,36.83,36.77,36.79,69800.0,25.0026,25.0434,25.0026,25.0162,69800.0
2013-02-15 10:05:00,36.79,36.8,36.74,36.79,60600.0,25.0162,25.023,24.9822,25.0162,60600.0
2013-02-15 10:10:00,36.79,36.8,36.76,36.77,39600.0,25.0162,25.023,24.9958,25.0026,39600.0
2013-02-15 10:15:00,36.77,36.77,36.74,36.74,54900.0,25.0026,25.0026,24.9822,24.9822,54900.0
2013-02-15 10:20:00,36.74,36.74,36.65,36.67,63700.0,24.9822,24.9822,24.921,24.9346,63700.0
2013-02-15 10:25:00,36.68,36.69,36.64,36.66,56000.0,24.9414,24.9482,24.9142,24.9278,56000.0
2013-02-15 10:30:00,36.66,36.66,36.62,36.63,50900.0,24.9278,24.9278,24.9006,24.9074,50900.0
2013-02-15 10:35:00,36.63,36.64,36.61,36.64,42200.0,24.9074,24.9142,24.8938,24.9142,42200.0
2013-02-15 10:40:00,36.64,36.66,36.6,36.66,46700.0,24.9142,24.9278,24.887,24.9278,46700.0
2013-02-15 10:45:00,36.66,36.75,36.65,36.74,76700.0,24.9278,24.989,24.921,24.9822,76700.0
2013-02-15 10:50:00,36.75,36.77,36.74,36.77,100800.0,24.989,25.0026,24.9822,25.0026,100800.0
2013-02-15 10:55:00,36.77,36.79,36.76,36.77,42600.0,25.0026,25.0162,24.9958,25.0026,42600.0
2013-02-15 11:00:00,36.78,36.78,36.74,36.76,28400.0,25.0094,25.0094,24.9822,24.9958,28400.0
2013-02-15 11:05:00,36.75,36.75,36.72,36.73,29200.0,24.989,24.989,24.9686,24.9754,29200.0
2013-02-15 11:10:00,36.73,36.74,36.7,36.72,48000.0,24.9754,24.9822,24.955,24.9686,48000.0
2013-02-15 11:15:00,36.72,36.74,36.71,36.72,57300.0,24.9686,24.9822,24.9618,24.9686,57300.0
2013-02-15 11:20:00,36.71,36.72,36.69,36.7,60500.0,24.9618,24.9686,24.9482,24.955,60500.0
2013-02-15 11:25:00,36.71,36.71,36.68,36.7,46300.0,24.9618,24.9618,24.9414,24.955,46300.0
2013-02-15 11:30:00,36.69,36.72,36.68,36.72,90100.0,24.9482,24.9686,24.9414,24.9686,90100.0
2013-02-15 11:35:00,36.72,36.72,36.68,36.69,59100.0,24.9686,24.9686,24.9414,24.9482,59100.0
2013-02-15 11:40:00,36.7,36.7,36.65,36.65,56100.0,24.955,24.955,24.921,24.921,56100.0
2013-02-15 11:45:00,36.65,36.66,36.62,36.65,73800.0,24.921,24.9278,24.9006,24.921,73800.0
2013-02-15 11:50:00,36.65,36.69,36.64,36.68,49100.0,24.921,24.9482,24.9142,24.9414,49100.0
2013-02-15 11:55:00,36.68,36.69,36.67,36.68,41700.0,24.9414,24.9482,24.9346,24.9414,41700.0
2013-02-15 12:00:00,36.68,36.69,36.61,36.61,35500.0,24.9414,24.9482,24.8938,24.8938,35500.0
2013-02-15 12:05:00,36.61,36.63,36.59,36.6,34200.0,24.8938,24.9074,24.8802,24.887,34200.0
2013-02-15 12:10:00,36.6,36.61,36.56,36.61,44100.0,24.887,24.8938,24.8598,24.8938,44100.0
2013-02-15 12:15:00,36.61,36.62,36.59,36.61,46200.0,24.8938,24.9006,24.8802,24.8938,46200.0
2013-02-15 12:20:00,36.6,36.63,36.6,36.61,39400.0,24.887,24.9074,24.887,24.8938,39400.0
2013-02-15 12:25:00,36.61,36.66,36.59,36.65,30900.0,24.8938,24.9278,24.8802,24.921,30900.0
2013-02-15 12:30:00,36.65,36.66,36.63,36.65,35400.0,24.921,24.9278,24.9074,24.921,35400.0
2013-02-15 12:35:00,36.65,36.67,36.63,36.66,19400.0,24.921,24.9346,24.9074,24.9278,19400.0
2013-02-15 12:40:00,36.65,36.68,36.65,36.68,29300.0,24.921,24.9414,24.921,24.9414,29300.0
2013-02-15 12:45:00,36.68,36.69,36.68,36.69,16500.0,24.9414,24.9482,24.9414,24.9482,16500.0
2013-02-15 12:50:00,36.69,36.69,36.65,36.65,19700.0,24.9482,24.9482,24.921,24.921,19700.0
2013-02-15 12:55:00,36.65,36.66,36.65,36.66,43300.0,24.921,24.9278,24.921,24.9278,43300.0
2013-02-15 13:00:00,36.66,36.68,36.65,36.66,43100.0,24.9278,24.9414,24.921,24.9278,43100.0
2013-02-15 13:05:00,36.66,36.67,36.63,36.64,29700.0,24.9278,24.9346,24.9074,24.9142,29700.0
2013-02-15 13:10:00,36.64,36.66,36.63,36.65,33500.0,24.9142,24.9278,24.9074,24.921,33500.0
2013-02-15 13:15:00,36.65,36.66,36.63,36.66,39700.0,24.921,24.9278,24.9074,24.9278,39700.0
2013-02-15 13:20:00,36.66,36.66,36.63,36.64,21200.0,24.9278,24.9278,24.9074,24.9142,21200.0
2013-02-15 13:25:00,36.63,36.66,36.63,36.65,37000.0,24.9074,24.9278,24.9074,24.921,37000.0
2013-02-15 13:30:00,36.65,36.67,36.64,36.66,101700.0,24.921,24.9346,24.9142,24.9278,101700.0
2013-02-15 13:35:00,36.66,36.66,36.64,36.64,28700.0,24.9278,24.9278,24.9142,24.9142,28700.0
2013-02-15 13:40:00,36.65,36.65,36.63,36.63,27900.0,24.921,24.921,24.9074,24.9074,27900.0
2013-02-15 13:45:00,36.64,36.66,36.63,36.66,48800.0,24.9142,24.9278,24.9074,24.9278,48800.0
2013-02-15 13:50:00,36.66,36.69,36.65,36.67,46900.0,24.9278,24.9482,24.921,24.9346,46900.0
2013-02-15 13:55:00,36.67,36.68,36.66,36.68,27800.0,24.9346,24.9414,24.9278,24.9414,27800.0
2013-02-15 14:00:00,36.68,36.68,36.64,36.65,39000.0,24.9414,24.9414,24.9142,24.921,39000.0
2013-02-15 14:05:00,36.64,36.65,36.61,36.64,50500.0,24.9142,24.921,24.8938,24.9142,50500.0
2013-02-15 14:10:00,36.64,36.65,36.6,36.61,64100.0,24.9142,24.921,24.887,24.8938,64100.0
2013-02-15 14:15:00,36.62,36.62,36.56,36.56,49500.0,24.9006,24.9006,24.8598,24.8598,49500.0
2013-02-15 14:20:00,36.56,36.6,36.56,36.58,44900.0,24.8598,24.887,24.8598,24.8734,44900.0
2013-02-15 14:25:00,36.58,36.58,36.52,36.54,67100.0,24.8734,24.8734,24.8326,24.8462,67100.0
2013-02-15 14:30:00,36.53,36.6,36.53,36.6,50600.0,24.8394,24.887,24.8394,24.887,50600.0
2013-02-15 14:35:00,36.6,36.6,36.56,36.59,63000.0,24.887,24.887,24.8598,24.8802,63000.0
2013-02-15 14:40:00,36.59,36.6,36.55,36.55,54800.0,24.8802,24.887,24.853,24.853,54800.0
2013-02-15 14:45:00,36.55,36.58,36.55,36.58,42700.0,24.853,24.8734,24.853,24.8734,42700.0
2013-02-15 14:50:00,36.57,36.6,36.56,36.57,36100.0,24.8666,24.887,24.8598,24.8666,36100.0
2013-02-15 14:55:00,36.56,36.57,36.53,36.53,41400.0,24.8598,24.8666,24.8394,24.8394,41400.0
2013-02-15 15:00:00,36.53,36.6,36.52,36.58,53900.0,24.8394,24.887,24.8326,24.8734,53900.0
2013-02-15 15:05:00,36.59,36.6,36.56,36.59,63700.0,24.8802,24.887,24.8598,24.8802,63700.0
2013-02-15 15:10:00,36.59,36.6,36.57,36.57,25200.0,24.8802,24.887,24.8666,24.8666,25200.0
2013-02-15 15:15:00,36.58,36.6,36.57,36.59,54400.0,24.8734,24.887,24.8666,24.8802,54400.0
2013-02-15 15:20:00,36.59,36.61,36.58,36.59,71200.0,24.8802,24.8938,24.8734,24.8802,71200.0
2013-02-15 15:25:00,36.6,36.61,36.58,36.6,65900.0,24.887,24.8938,24.8734,24.887,65900.0
2013-02-15 15:30:00,36.6,36.6,36.56,36.56,56400.0,24.887,24.887,24.8598,24.8598,56400.0
2013-02-15 15:35:00,36.56,36.6,36.56,36.57,102800.0,24.8598,24.887,24.8598,24.8666,102800.0
2013-02-15 15:40:00,36.57,36.62,36.57,36.61,130600.0,24.8666,24.9006,24.8666,24.8938,130600.0
2013-02-15 15:45:00,36.6,36.62,36.56,36.56,150500.0,24.887,24.9006,24.8598,24.8598,150500.0
2013-02-15 15:50:00,36.56,36.58,36.53,36.54,169000.0,24.8598,24.8734,24.8394,24.8462,169000.0
2013-02-15 15:55:00,36.53,36.6,36.53,36.58,502400.0,24.8394,24.887,24.8394,24.8734,502400.0
2013-02-19 09:30:00,36.58,36.7,36.58,36.66,176000.0,24.8734,24.955,24.8734,24.9278,176000.0
2013-02-19 09:35:00,36.66,36.74,36.64,36.73,74800.0,24.9278,24.9822,24.9142,24.9754,74800.0
2013-02-19 09:40:00,36.73,36.83,36.73,36.83,91200.0,24.9754,25.0434,24.9754,25.0434,91200.0
2013-02-19 09:45:00,36.82,36.85,36.82,36.82,76100.0,25.0366,25.057,25.0366,25.0366,76100.0
2013-02-19 09:50:00,36.83,36.85,36.8,36.82,56900.0,25.0434,25.057,25.023,25.0366,56900.0
2013-02-19 09:55:00,36.81,36.85,36.8,36.84,59600.0,25.0298,25.057,25.023,25.0502,59600.0
2013-02-19 10:00:00,36.84,36.85,36.81,36.84,47900.0,25.0502,25.057,25.0298,25.0502,47900.0
2013-02-19 10:05:00,36.85,36.9,36.84,36.89,104300.0,25.057,25.091,25.0502,25.0842,104300.0
2013-02-19 10:10:00,36.9,36.91,36.83,36.83,86300.0,25.091,25.0978,25.0434,25.0434,86300.0
2013-02-19 10:15:00,36.84,36.92,36.82,36.89,312500.0,25.0502,25.1046,25.0366,25.0842,312500.0
2013-02-19 10:20:00,36.9,36.92,36.88,36.88,42000.0,25.091,25.1046,25.0774,25.0774,42000.0
2013-02-19 10:25:00,36.89,36.95,36.88,36.95,50900.0,25.0842,25.125,25.0774,25.125,50900.0
2013-02-19 10:30:00,36.94,36.96,36.88,36.88,77700.0,25.1182,25.1318,25.0774,25.0774,77700.0
2013-02-19 10:35:00,36.89,36.93,36.88,36.92,44000.0,25.0842,25.1114,25.0774,25.1046,44000.0
2013-02-19 10:40:00,36.93,36.96,36.91,36.96,49300.0,25.1114,25.1318,25.0978,25.1318,49300.0
2013-02-19 10:45:00,36.96,36.98,36.93,36.93,36800.0,25.1318,25.1454,25.1114,25.1114,36800.0
2013-02-19 10:50:00,36.93,36.94,36.9,36.91,49600.0,25.1114,25.1182,25.091,25.0978,49600.0
2013-02-19 10:55:00,36.91,36.92,36.89,36.92,39400.0,25.0978,25.1046,25.0842,25.1046,39400.0
2013-02-19 11:00:00,36.91,36.95,36.91,36.92,93900.0,25.0978,25.125,25.0978,25.1046,93900.0
2013-02-19 11:05:00,36.92,36.95,36.92,36.95,61100.0,25.1046,25.125,25.1046,25.125,61100.0
2013-02-19 11:10:00,36.94,36.95,36.94,36.94,26900.0,25.1182,25.125,25.1182,25.1182,26900.0
2013-02-19 11:15:00,36.95,36.98,36.94,36.97,53000.0,25.125,25.1454,25.1182,25.1386,53000.0
2013-02-19 11:20:00,36.98,36.98,36.97,36.97,32800.0,25.1454,25.1454,25.1386,25.1386,32800.0
2013-02-19 11:25:00,36.97,36.98,36.95,36.96,62700.0,25.1386,25.1454,25.125,25.1318,62700.0
2013-02-19 11:30:00,36.96,36.97,36.94,36.95,35800.0,25.1318,25.1386,25.1182,25.125,35800.0
2013-02-19 11:35:00,36.95,36.95,36.87,36.87,64900.0,25.125,25.125,25.0706,25.0706,64900.0
2013-02-19 11:40:00,36.87,36.89,36.87,36.89,53900.0,25.0706,25.0842,25.0706,25.0842,53900.0
2013-02-19 11:45:00,36.88,36.89,36.87,36.89,31400.0,25.0774,25.0842,25.0706,25.0842,31400.0
2013-02-19 11:50:00,36.88,36.94,36.87,36.93,80000.0,25.0774,25.1182,25.0706,25.1114,80000.0
2013-02-19 11:55:00,36.94,36.96,36.93,36.95,79100.0,25.1182,25.1318,25.1114,25.125,79100.0
2013-02-19 12:00:00,36.94,36.95,36.92,36.93,28000.0,25.1182,25.125,25.1046,25.1114,28000.0
2013-02-19 12:05:00,36.92,36.93,36.92,36.93,14500.0,25.1046,25.1114,25.1046,25.1114,14500.0
2013-02-19 12:10:00,36.93,36.93,36.89,36.89,37000.0,25.1114,25.1114,25.0842,25.0842,37000.0
2013-02-19 12:15:00,36.9,36.91,36.89,36.91,43700.0,25.091,25.0978,25.0842,25.0978,43700.0
2013-02-19 12:20:00,36.91,36.92,36.9,36.91,23500.0,25.0978,25.1046,25.091,25.0978,23500.0
2013-02-19 12:25:00,36.92,36.92,36.9,36.91,53200.0,25.1046,25.1046,25.091,25.0978,53200.0
2013-02-19 12:30:00,36.91,36.91,36.9,36.9,10200.0,25.0978,25.0978,25.091,25.091,10200.0
2013-02-19 12:35:00,36.9,36.92,36.9,36.9,41800.0,25.091,25.1046,25.091,25.091,41800.0
2013-02-19 12:40:00,36.91,36.92,36.89,36.91,45300.0,25.0978,25.1046,25.0842,25.0978,45300.0
2013-02-19 12:45:00,36.91,36.92,36.9,36.91,23500.0,25.0978,25.1046,25.091,25.0978,23500.0
2013-02-19 12:50:00,36.9,36.92,36.89,36.9,84600.0,25.091,25.1046,25.0842,25.091,84600.0
2013-02-19 12:55:00,36.9,36.9,36.87,36.89,76400.0,25.091,25.091,25.0706,25.0842,76400.0
2013-02-19 13:00:00,36.89,36.91,36.88,36.91,38400.0,25.0842,25.0978,25.0774,25.0978,38400.0
2013-02-19 13:05:00,36.91,36.91,36.9,36.91,21600.0,25.0978,25.0978,25.091,25.0978,21600.0
2013-02-19 13:10:00,36.91,36.91,36.9,36.91,23500.0,25.0978,25.0978,25.091,25.0978,23500.0
2013-02-19 13:15:00,36.91,36.91,36.9,36.91,20000.0,25.0978,25.0978,25.091,25.0978,20000.0
2013-02-19 13:20:00,36.9,36.91,36.9,36.9,19000.0,25.091,25.0978,25.091,25.091,19000.0
2013-02-19 13:25:00,36.9,36.91,36.87,36.87,42400.0,25.091,25.0978,25.0706,25.0706,42400.0
2013-02-19 13:30:00,36.87,36.88,36.84,36.84,39100.0,25.0706,25.0774,25.0502,25.0502,39100.0
2013-02-19 13:35:00,36.84,36.85,36.81,36.81,32200.0,25.0502,25.057,25.0298,25.0298,32200.0
2013-02-19 13:40:00,36.81,36.86,36.81,36.85,97000.0,25.0298,25.0638,25.0298,25.057,97000.0
2013-02-19 13:45:00,36.86,36.86,36.83,36.84,16500.0,25.0638,25.0638,25.0434,25.0502,16500.0
2013-02-19 13:50:00,36.83,36.84,36.83,36.83,19400.0,25.0434,25.0502,25.0434,25.0434,19400.0
2013-02-19 13:55:00,36.82,36.85,36.81,36.85,52500.0,25.0366,25.057,25.0298,25.057,52500.0
2013-02-19 14:00:00,36.85,36.89,36.84,36.88,69100.0,25.057,25.0842,25.0502,25.0774,69100.0
2013-02-19 14:05:00,36.88,36.9,36.87,36.89,39800.0,25.0774,25.091,25.0706,25.0842,39800.0
2013-02-19 14:10:00,36.9,36.9,36.88,36.89,34600.0,25.091,25.091,25.0774,25.0842,34600.0
2013-02-19 14:15:00,36.89,36.9,36.89,36.89,21700.0,25.0842,25.091,25.0842,25.0842,21700.0
2013-02-19 14:20:00,36.89,36.9,36.86,36.87,31600.0,25.0842,25.091,25.0638,25.0706,31600.0
2013-02-19 14:25:00,36.86,36.91,36.86,36.9,68700.0,25.0638,25.0978,25.0638,25.091,68700.0
2013-02-19 14:30:00,36.9,36.91,36.9,36.91,52200.0,25.091,25.0978,25.091,25.0978,52200.0
2013-02-19 14:35:00,36.91,36.93,36.88,36.89,80300.0,25.0978,25.1114,25.0774,25.0842,80300.0
2013-02-19 14:40:00,36.89,36.9,36.86,36.87,110400.0,25.0842,25.091,25.0638,25.0706,110400.0
2013-02-19 14:45:00,36.88,36.89,36.86,36.86,39300.0,25.0774,25.0842,25.0638,25.0638,39300.0
2013-02-19 14:50:00,36.87,36.87,36.85,36.87,29800.0,25.0706,25.0706,25.057,25.0706,29800.0
2013-02-19 14:55:00,36.86,36.87,36.82,36.83,56500.0,25.0638,25.0706,25.0366,25.0434,56500.0
2013-02-19 15:00:00,36.82,36.89,36.82,36.89,95300.0,25.0366,25.0842,25.0366,25.0842,95300.0
2013-02-19 15:05:00,36.89,36.89,36.86,36.86,40300.0,25.0842,25.0842,25.0638,25.0638,40300.0
2013-02-19 15:10:00,36.86,36.9,36.86,36.9,46000.0,25.0638,25.091,25.0638,25.091,46000.0
2013-02-19 15:15:00,36.89,36.89,36.87,36.87,40800.0,25.0842,25.0842,25.0706,25.0706,40800.0
2013-02-19 15:20:00,36.88,36.9,36.87,36.88,62900.0,25.0774,25.091,25.0706,25.0774,62900.0
2013-02-19 15:25:00,36.88,36.89,36.87,36.88,25900.0,25.0774,25.0842,25.0706,25.0774,25900.0
2013-02-19 15:30:00,36.87,36.88,36.86,36.87,73400.0,25.0706,25.0774,25.0638,25.0706,73400.0
2013-02-19 15:35:00,36.87,36.88,36.84,36.85,60100.0,25.0706,25.0774,25.0502,25.057,60100.0
2013-02-19 15:40:00,36.86,36.88,36.84,36.86,74600.0,25.0638,25.0774,25.0502,25.0638,74600.0
2013-02-19 15:45:00,36.85,36.9,36.84,36.89,101900.0,25.057,25.091,25.0502,25.0842,101900.0
2013-02-19 15:50:00,36.9,36.9,36.88,36.88,84500.0,25.091,25.091,25.0774,25.0774,84500.0
2013-02-19 15:55:00,36.88,36.94,36.88,36.93,324300.0,25.0774,25.1182,25.0774,25.1114,324300.0
2013-02-20 09:30:00,36.85,36.89,36.75,36.8,201100.0,25.057,25.0842,24.989,25.023,201100.0
2013-02-20 09:35:00,36.78,36.82,36.74,36.76,104400.0,25.0094,25.0366,24.9822,24.9958,104400.0
2013-02-20 09:40:00,36.78,36.78,36.7,36.73,70000.0,25.0094,25.0094,24.955,24.9754,70000.0
2013-02-20 09:45:00,36.74,36.85,36.74,36.83,61500.0,24.9822,25.057,24.9822,25.0434,61500.0
2013-02-20 09:50:00,36.82,36.89,36.81,36.87,66100.0,25.0366,25.0842,25.0298,25.0706,66100.0
2013-02-20 09:55:00,36.87,36.87,36.8,36.81,56900.0,25.0706,25.0706,25.023,25.0298,56900.0
2013-02-20 10:00:00,36.81,36.84,36.81,36.83,44500.0,25.0298,25.0502,25.0298,25.0434,44500.0
2013-02-20 10:05:00,36.83,36.86,36.8,36.85,62700.0,25.0434,25.0638,25.023,25.057,62700.0
2013-02-20 10:10:00,36.85,36.9,36.85,36.89,60600.0,25.057,25.091,25.057,25.0842,60600.0
2013-02-20 10:15:00,36.89,36.94,36.88,36.93,38500.0,25.0842,25.1182,25.0774,25.1114,38500.0
2013-02-20 10:20:00,36.92,36.94,36.91,36.92,42300.0,25.1046,25.1182,25.0978,25.1046,42300.0
2013-02-20 10:25:00,36.92,36.94,36.91,36.92,35300.0,25.1046,25.1182,25.0978,25.1046,35300.0
2013-02-20 10:30:00,36.93,36.96,36.92,36.95,58900.0,25.1114,25.1318,25.1046,25.125,58900.0
2013-02-20 10:35:00,36.96,36.98,36.94,36.95,124700.0,25.1318,25.1454,25.1182,25.125,124700.0
2013-02-20 10:40:00,36.95,36.98,36.94,36.97,43400.0,25.125,25.1454,25.1182,25.1386,43400.0
2013-02-20 10:45:00,36.96,36.97,36.94,36.97,50400.0,25.1318,25.1386,25.1182,25.1386,50400.0
2013-02-20 10:50:00,36.97,36.98,36.94,36.97,48800.0,25.1386,25.1454,25.1182,25.1386,48800.0
2013-02-20 10:55:00,36.97,36.97,36.94,36.95,28400.0,25.1386,25.1386,25.1182,25.125,28400.0
2013-02-20 11:00:00,36.95,36.97,36.92,36.96,269600.0,25.125,25.1386,25.1046,25.1318,269600.0
2013-02-20 11:05:00,36.97,36.98,36.95,36.97,53900.0,25.1386,25.1454,25.125,25.1386,53900.0
2013-02-20 11:10:00,36.96,36.98,36.95,36.98,36800.0,25.1318,25.1454,25.125,25.1454,36800.0
2013-02-20 11:15:00,36.97,36.98,36.97,36.98,25300.0,25.1386,25.1454,25.1386,25.1454,25300.0
2013-02-20 11:20:00,36.98,36.99,36.97,36.99,45400.0,25.1454,25.1522,25.1386,25.1522,45400.0
2013-02-20 11:25:00,36.98,36.99,36.97,36.98,48400.0,25.1454,25.1522,25.1386,25.1454,48400.0
2013-02-20 11:30:00,36.97,36.98,36.96,36.97,55000.0,25.1386,25.1454,25.1318,25.1386,55000.0
2013-02-20 11:35:00,36.98,36.98,36.93,36.95,73400.0,25.1454,25.1454,25.1114,25.125,73400.0
2013-02-20 11:40:00,36.94,36.95,36.9,36.9,67800.0,25.1182,25.125,25.091,25.091,67800.0
2013-02-20 11:45:00,36.89,36.93,36.89,36.91,50200.0,25.0842,25.1114,25.0842,25.0978,50200.0
2013-02-20 11:50:00,36.91,36.93,36.9,36.92,33500.0,25.0978,25.1114,25.091,25.1046,33500.0
2013-02-20 11:55:00,36.93,36.93,36.9,36.91,38300.0,25.1114,25.1114,25.091,25.0978,38300.0
2013-02-20 12:00:00,36.91,36.92,36.87,36.89,103400.0,25.0978,25.1046,25.0706,25.0842,103400.0
2013-02-20 12:05:00,36.89,36.91,36.88,36.9,57200.0,25.0842,25.0978,25.0774,25.091,57200.0
2013-02-20 12:10:00,36.91,36.94,36.91,36.94,27700.0,25.0978,25.1182,25.0978,25.1182,27700.0
2013-02-20 12:15:00,36.94,36.94,36.9,36.93,34200.0,25.1182,25.1182,25.091,25.1114,34200.0
2013-02-20 12:20:00,36.93,36.94,36.92,36.93,29700.0,25.1114,25.1182,25.1046,25.1114,29700.0
2013-02-20 12:25:00,36.94,36.95,36.9,36.91,76300.0,25.1182,25.125,25.091,25.0978,76300.0
2013-02-20 12:30:00,36.91,36.92,36.89,36.9,36500.0,25.0978,25.1046,25.0842,25.091,36500.0
2013-02-20 12:35:00,36.9,36.91,36.89,36.9,55800.0,25.091,25.0978,25.0842,25.091,55800.0
2013-02-20 12:40:00,36.9,36.9,36.87,36.89,40800.0,25.091,25.091,25.0706,25.0842,40800.0
2013-02-20 12:45:00,36.9,36.9,36.87,36.87,37500.0,25.091,25.091,25.0706,25.0706,37500.0
2013-02-20 12:50:00,36.88,36.88,36.83,36.87,41200.0,25.0774,25.0774,25.0434,25.0706,41200.0
2013-02-20 12:55:00,36.87,36.89,36.84,36.89,50900.0,25.0706,25.0842,25.0502,25.0842,50900.0
2013-02-20 13:00:00,36.89,36.89,36.86,36.89,50400.0,25.0842,25.0842,25.0638,25.0842,50400.0
2013-02-20 13:05:00,36.89,36.89,36.86,36.87,45500.0,25.0842,25.0842,25.0638,25.0706,45500.0
2013-02-20 13:10:00,36.87,36.89,36.85,36.89,50000.0,25.0706,25.0842,25.057,25.0842,50000.0
2013-02-20 13:15:00,36.89,36.89,36.87,36.87,33700.0,25.0842,25.0842,25.0706,25.0706,33700.0
2013-02-20 13:20:00,36.87,36.89,36.86,36.89,54300.0,25.0706,25.0842,25.0638,25.0842,54300.0
2013-02-20 13:25:00,36.89,36.89,36.86,36.86,27200.0,25.0842,25.0842,25.0638,25.0638,27200.0
2013-02-20 13:30:00,36.86,36.87,36.85,36.87,53400.0,25.0638,25.0706,25.057,25.0706,53400.0
2013-02-20 13:35:00,36.87,36.88,36.85,36.88,30700.0,25.0706,25.0774,25.057,25.0774,30700.0
2013-02-20 13:40:00,36.88,36.91,36.85,36.91,49500.0,25.0774,25.0978,25.057,25.0978,49500.0
2013-02-20 13:45:00,36.91,36.91,36.89,36.89,18600.0,25.0978,25.0978,25.0842,25.0842,18600.0
2013-02-20 13:50:00,36.89,36.92,36.88,36.91,40000.0,25.0842,25.1046,25.0774,25.0978,40000.0
2013-02-20 13:55:00,36.91,36.92,36.9,36.9,26200.0,25.0978,25.1046,25.091,25.091,26200.0
2013-02-20 14:00:00,36.9,36.93,36.86,36.93,78200.0,25.091,25.1114,25.0638,25.1114,78200.0
2013-02-20 14:05:00,36.93,36.97,36.93,36.96,85600.0,25.1114,25.1386,25.1114,25.1318,85600.0
2013-02-20 14:10:00,36.97,36.97,36.89,36.91,34700.0,25.1386,25.1386,25.0842,25.0978,34700.0
2013-02-20 14:15:00,36.91,36.92,36.88,36.91,32500.0,25.0978,25.1046,25.0774,25.0978,32500.0
2013-02-20 14:20:00,36.91,36.91,36.85,36.86,31200.0,25.0978,25.0978,25.057,25.0638,31200.0
2013-02-20 14:25:00,36.86,36.9,36.86,36.89,41800.0,25.0638,25.091,25.0638,25.0842,41800.0
2013-02-20 14:30:00,36.89,36.91,36.87,36.9,47800.0,25.0842,25.0978,25.0706,25.091,47800.0
2013-02-20 14:35:00,36.89,36.9,36.86,36.89,53000.0,25.0842,25.091,25.0638,25.0842,53000.0
2013-02-20 14:40:00,36.88,36.89,36.84,36.85,54600.0,25.0774,25.0842,25.0502,25.057,54600.0
2013-02-20 14:45:00,36.85,36.86,36.81,36.83,67000.0,25.057,25.0638,25.0298,25.0434,67000.0
2013-02-20 14:50:00,36.83,36.85,36.78,36.79,73300.0,25.0434,25.057,25.0094,25.0162,73300.0
2013-02-20 14:55:00,36.8,36.83,36.79,36.82,72000.0,25.023,25.0434,25.0162,25.0366,72000.0
2013-02-20 15:00:00,36.82,36.83,36.74,36.75,106300.0,25.0366,25.0434,24.9822,24.989,106300.0
2013-02-20 15:05:00,36.76,36.8,36.75,36.8,58100.0,24.9958,25.023,24.989,25.023,58100.0
2013-02-20 15:10:00,36.8,36.81,36.77,36.79,66200.0,25.023,25.0298,25.0026,25.0162,66200.0
2013-02-20 15:15:00,36.78,36.78,36.73,36.76,71900.0,25.0094,25.0094,24.9754,24.9958,71900.0
2013-02-20 15:20:00,36.75,36.79,36.75,36.78,59200.0,24.989,25.0162,24.989,25.0094,59200.0
2013-02-20 15:25:00,36.77,36.77,36.73,36.75,75700.0,25.0026,25.0026,24.9754,24.989,75700.0
2013-02-20 15:30:00,36.75,36.75,36.71,36.73,115400.0,24.989,24.989,24.9618,24.9754,115400.0
2013-02-20 15:35:00,36.73,36.77,36.72,36.76,106800.0,24.9754,25.0026,24.9686,24.9958,106800.0
2013-02-20 15:40:00,36.76,36.76,36.7,36.73,114600.0,24.9958,24.9958,24.955,24.9754,114600.0
2013-02-20 15:45:00,36.73,36.75,36.69,36.7,175900.0,24.9754,24.989,24.9482,24.955,175900.0
2013-02-20 15:50:00,36.71,36.72,36.69,36.72,150300.0,24.9618,24.9686,24.9482,24.9686,150300.0
2013-02-20 15:55:00,36.72,36.72,36.67,36.68,376700.0,24.9686,24.9686,24.9346,24.9414,376700.0
2013-02-21 09:30:00,36.67,36.67,36.51,36.62,129300.0,24.9346,24.9346,24.8258,24.9006,129300.0
2013-02-21 09:35:00,36.62,36.66,36.57,36.59,70200.0,24.9006,24.9278,24.8666,24.8802,70200.0
2013-02-21 09:40:00,36.59,36.68,36.57,36.63,123500.0,24.8802,24.9414,24.8666,24.9074,123500.0
2013-02-21 09:45:00,36.64,36.66,36.61,36.66,97400.0,24.9142,24.9278,24.8938,24.9278,97400.0
2013-02-21 09:50:00,36.66,36.67,36.62,36.64,51600.0,24.9278,24.9346,24.9006,24.9142,51600.0
2013-02-21 09:55:00,36.64,36.65,36.6,36.61,44400.0,24.9142,24.921,24.887,24.8938,44400.0
2013-02-21 10:00:00,36.61,36.62,36.54,36.61,98200.0,24.8938,24.9006,24.8462,24.8938,98200.0
2013-02-21 10:05:00,36.62,36.65,36.62,36.65,105300.0,24.9006,24.921,24.9006,24.921,105300.0
2013-02-21 10:10:00,36.65,36.67,36.61,36.62,92900.0,24.921,24.9346,24.8938,24.9006,92900.0
2013-02-21 10:15:00,36.63,36.63,36.59,36.59,49200.0,24.9074,24.9074,24.8802,24.8802,49200.0
2013-02-21 10:20:00,36.59,36.62,36.59,36.59,51100.0,24.8802,24.9006,24.8802,24.8802,51100.0
2013-02-21 10:25:00,36.6,36.63,36.6,36.62,94000.0,24.887,24.9074,24.887,24.9006,94000.0
2013-02-21 10:30:00,36.62,36.63,36.59,36.59,92700.0,24.9006,24.9074,24.8802,24.8802,92700.0
2013-02-21 10:35:00,36.6,36.62,36.59,36.59,95500.0,24.887,24.9006,24.8802,24.8802,95500.0
2013-02-21 10:40:00,36.6,36.64,36.59,36.63,158000.0,24.887,24.9142,24.8802,24.9074,158000.0
2013-02-21 10:45:00,36.63,36.67,36.62,36.66,91600.0,24.9074,24.9346,24.9006,24.9278,91600.0
2013-02-21 10:50:00,36.65,36.66,36.63,36.65,71300.0,24.921,24.9278,24.9074,24.921,71300.0
2013-02-21 10:55:00,36.65,36.66,36.62,36.66,56400.0,24.921,24.9278,24.9006,24.9278,56400.0
2013-02-21 11:00:00,36.66,36.67,36.62,36.65,44800.0,24.9278,24.9346,24.9006,24.921,44800.0
2013-02-21 11:05:00,36.65,36.68,36.64,36.67,34200.0,24.921,24.9414,24.9142,24.9346,34200.0
2013-02-21 11:10:00,36.67,36.69,36.65,36.65,64700.0,24.9346,24.9482,24.921,24.921,64700.0
2013-02-21 11:15:00,36.65,36.65,36.62,36.63,47600.0,24.921,24.921,24.9006,24.9074,47600.0
2013-02-21 11:20:00,36.62,36.63,36.59,36.62,38300.0,24.9006,24.9074,24.8802,24.9006,38300.0
2013-02-21 11:25:00,36.62,36.63,36.6,36.61,46600.0,24.9006,24.9074,24.887,24.8938,46600.0
2013-02-21 11:30:00,36.62,36.62,36.58,36.61,39300.0,24.9006,24.9006,24.8734,24.8938,39300.0
2013-02-21 11:35:00,36.6,36.63,36.59,36.63,60100.0,24.887,24.9074,24.8802,24.9074,60100.0
2013-02-21 11:40:00,36.62,36.67,36.62,36.67,30600.0,24.9006,24.9346,24.9006,24.9346,30600.0
2013-02-21 11:45:00,36.67,36.68,36.65,36.68,37900.0,24.9346,24.9414,24.921,24.9414,37900.0
2013-02-21 11:50:00,36.67,36.71,36.66,36.7,34700.0,24.9346,24.9618,24.9278,24.955,34700.0
2013-02-21 11:55:00,36.7,36.71,36.66,36.68,46100.0,24.955,24.9618,24.9278,24.9414,46100.0
2013-02-21 12:00:00,36.68,36.7,36.67,36.69,55400.0,24.9414,24.955,24.9346,24.9482,55400.0
2013-02-21 12:05:00,36.7,36.7,36.66,36.68,24200.0,24.955,24.955,24.9278,24.9414,24200.0
2013-02-21 12:10:00,36.67,36.7,36.66,36.69,24700.0,24.9346,24.955,24.9278,24.9482,24700.0
2013-02-21 12:15:00,36.7,36.7,36.66,36.66,49700.0,24.955,24.955,24.9278,24.9278,49700.0
2013-02-21 12:20:00,36.67,36.68,36.64,36.64,63600.0,24.9346,24.9414,24.9142,24.9142,63600.0
2013-02-21 12:25:00,36.64,36.67,36.64,36.66,26000.0,24.9142,24.9346,24.9142,24.9278,26000.0
2013-02-21 12:30:00,36.66,36.66,36.64,36.66,46700.0,24.9278,24.9278,24.9142,24.9278,46700.0
2013-02-21 12:35:00,36.65,36.66,36.62,36.64,29800.0,24.921,24.9278,24.9006,24.9142,29800.0
2013-02-21 12:40:00,36.64,36.65,36.62,36.63,28300.0,24.9142,24.921,24.9006,24.9074,28300.0
2013-02-21 12:45:00,36.63,36.67,36.63,36.66,36700.0,24.9074,24.9346,24.9074,24.9278,36700.0
2013-02-21 12:50:00,36.67,36.72,36.66,36.72,100600.0,24.9346,24.9686,24.9278,24.9686,100600.0
2013-02-21 12:55:00,36.72,36.78,36.71,36.77,66100.0,24.9686,25.0094,24.9618,25.0026,66100.0
2013-02-21 13:00:00,36.77,36.78,36.74,36.76,61100.0,25.0026,25.0094,24.9822,24.9958,61100.0
2013-02-21 13:05:00,36.77,36.77,36.72,36.73,27200.0,25.0026,25.0026,24.9686,24.9754,27200.0
2013-02-21 13:10:00,36.73,36.73,36.7,36.73,22800.0,24.9754,24.9754,24.955,24.9754,22800.0
2013-02-21 13:15:00,36.72,36.73,36.71,36.72,47000.0,24.9686,24.9754,24.9618,24.9686,47000.0
2013-02-21 13:20:00,36.72,36.73,36.71,36.72,62100.0,24.9686,24.9754,24.9618,24.9686,62100.0
2013-02-21 13:25:00,36.72,36.73,36.69,36.72,45700.0,24.9686,24.9754,24.9482,24.9686,45700.0
2013-02-21 13:30:00,36.72,36.74,36.7,36.74,35200.0,24.9686,24.9822,24.955,24.9822,35200.0
2013-02-21 13:35:00,36.73,36.75,36.72,36.72,41600.0,24.9754,24.989,24.9686,24.9686,41600.0
2013-02-21 13:40:00,36.73,36.73,36.7,36.71,33200.0,24.9754,24.9754,24.955,24.9618,33200.0
2013-02-21 13:45:00,36.71,36.72,36.7,36.7,41400.0,24.9618,24.9686,24.955,24.955,41400.0
2013-02-21 13:50:00,36.7,36.72,36.7,36.7,95900.0,24.955,24.9686,24.955,24.955,95900.0
2013-02-21 13:55:00,36.7,36.73,36.7,36.73,58500.0,24.955,24.9754,24.955,24.9754,58500.0
2013-02-21 14:00:00,36.72,36.73,36.69,36.7,32900.0,24.9686,24.9754,24.9482,24.955,32900.0
2013-02-21 14:05:00,36.7,36.7,36.67,36.68,59900.0,24.955,24.955,24.9346,24.9414,59900.0
2013-02-21 14:10:00,36.68,36.71,36.65,36.67,129600.0,24.9414,24.9618,24.921,24.9346,129600.0
2013-02-21 14:15:00,36.68,36.7,36.67,36.69,38700.0,24.9414,24.955,24.9346,24.9482,38700.0
2013-02-21 14:20:00,36.69,36.69,36.67,36.69,33600.0,24.9482,24.9482,24.9346,24.9482,33600.0
2013-02-21 14:25:00,36.69,36.69,36.66,36.67,90300.0,24.9482,24.9482,24.9278,24.9346,90300.0
2013-02-21 14:30:00,36.67,36.68,36.66,36.67,120000.0,24.9346,24.9414,24.9278,24.9346,120000.0
2013-02-21 14:35:00,36.66,36.67,36.65,36.66,32100.0,24.9278,24.9346,24.921,24.9278,32100.0
2013-02-21 14:40:00,36.66,36.67,36.65,36.67,31700.0,24.9278,24.9346,24.921,24.9346,31700.0
2013-02-21 14:45:00,36.66,36.67,36.65,36.66,27000.0,24.9278,24.9346,24.921,24.9278,27000.0
2013-02-21 14:50:00,36.66,36.66,36.62,36.63,47900.0,24.9278,24.9278,24.9006,24.9074,47900.0
2013-02-21 14:55:00,36.63,36.68,36.62,36.67,72700.0,24.9074,24.9414,24.9006,24.9346,72700.0
2013-02-21 15:00:00,36.67,36.67,36.64,36.66,68500.0,24.9346,24.9346,24.9142,24.9278,68500.0
2013-02-21 15:05:00,36.66,36.71,36.66,36.7,97500.0,24.9278,24.9618,24.9278,24.955,97500.0
2013-02-21 15:10:00,36.7,36.74,36.69,36.74,55300.0,24.955,24.9822,24.9482,24.9822,55300.0
2013-02-21 15:15:00,36.74,36.75,36.71,36.71,66800.0,24.9822,24.989,24.9618,24.9618,66800.0
2013-02-21 15:20:00,36.71,36.73,36.71,36.72,73600.0,24.9618,24.9754,24.9618,24.9686,73600.0
2013-02-21 15:25:00,36.72,36.76,36.71,36.75,97900.0,24.9686,24.9958,24.9618,24.989,97900.0
2013-02-21 15:30:00,36.75,36.75,36.74,36.74,72700.0,24.989,24.989,24.9822,24.9822,72700.0
2013-02-21 15:35:00,36.75,36.78,36.73,36.75,164200.0,24.989,25.0094,24.9754,24.989,164200.0
2013-02-21 15:40:00,36.75,36.76,36.72,36.75,101800.0,24.989,24.9958,24.9686,24.989,101800.0
2013-02-21 15:45:00,36.74,36.75,36.72,36.73,119100.0,24.9822,24.989,24.9686,24.9754,119100.0
2013-02-21 15:50:00,36.72,36.74,36.68,36.68,146100.0,24.9686,24.9822,24.9414,24.9414,146100.0
2013-02-21 15:55:00,36.68,36.71,36.66,36.7,361600.0,24.9414,24.9618,24.9278,24.955,361600.0
2013-02-22 09:30:00,36.71,36.81,36.71,36.78,175900.0,24.9618,25.0298,24.9618,25.0094,175900.0
2013-02-22 09:35:00,36.78,36.93,36.78,36.9,140400.0,25.0094,25.1114,25.0094,25.091,140400.0
2013-02-22 09:40:00,36.9,36.92,36.88,36.9,54900.0,25.091,25.1046,25.0774,25.091,54900.0
2013-02-22 09:45:00,36.92,36.92,36.85,36.89,51900.0,25.1046,25.1046,25.057,25.0842,51900.0
2013-02-22 09:50:00,36.89,36.92,36.87,36.91,59700.0,25.0842,25.1046,25.0706,25.0978,59700.0
2013-02-22 09:55:00,36.91,36.93,36.87,36.88,65400.0,25.0978,25.1114,25.0706,25.0774,65400.0
2013-02-22 10:00:00,36.89,36.9,36.81,36.82,116800.0,25.0842,25.091,25.0298,25.0366,116800.0
2013-02-22 10:05:00,36.82,36.86,36.81,36.84,256500.0,25.0366,25.0638,25.0298,25.0502,256500.0
2013-02-22 10:10:00,36.85,36.87,36.83,36.83,94400.0,25.057,25.0706,25.0434,25.0434,94400.0
2013-02-22 10:15:00,36.83,36.85,36.8,36.85,72600.0,25.0434,25.057,25.023,25.057,72600.0
2013-02-22 10:20:00,36.85,36.87,36.83,36.83,61400.0,25.057,25.0706,25.0434,25.0434,61400.0
2013-02-22 10:25:00,36.83,36.85,36.82,36.85,79300.0,25.0434,25.057,25.0366,25.057,79300.0
2013-02-22 10:30:00,36.85,36.85,36.8,36.81,70100.0,25.057,25.057,25.023,25.0298,70100.0
2013-02-22 10:35:00,36.8,36.83,36.79,36.8,117200.0,25.023,25.0434,25.0162,25.023,117200.0
2013-02-22 10:40:00,36.8,36.85,36.8,36.85,106300.0,25.023,25.057,25.023,25.057,106300.0
2013-02-22 10:45:00,36.85,36.86,36.81,36.83,99300.0,25.057,25.0638,25.0298,25.0434,99300.0
2013-02-22 10:50:00,36.83,36.84,36.8,36.8,94100.0,25.0434,25.0502,25.023,25.023,94100.0
2013-02-22 10:55:00,36.8,36.83,36.78,36.78,78300.0,25.023,25.0434,25.0094,25.0094,78300.0
2013-02-22 11:00:00,36.79,36.81,36.77,36.79,63800.0,25.0162,25.0298,25.0026,25.0162,63800.0
2013-02-22 11:05:00,36.8,36.83,36.79,36.82,50400.0,25.023,25.0434,25.0162,25.0366,50400.0
2013-02-22 11:10:00,36.81,36.82,36.75,36.76,68300.0,25.0298,25.0366,24.989,24.9958,68300.0
2013-02-22 11:15:00,36.77,36.77,36.72,36.74,36900.0,25.0026,25.0026,24.9686,24.9822,36900.0
2013-02-22 11:20:00,36.74,36.77,36.73,36.77,33800.0,24.9822,25.0026,24.9754,25.0026,33800.0
2013-02-22 11:25:00,36.77,36.77,36.74,36.76,116600.0,25.0026,25.0026,24.9822,24.9958,116600.0
2013-02-22 11:30:00,36.75,36.77,36.73,36.74,52000.0,24.989,25.0026,24.9754,24.9822,52000.0
2013-02-22 11:35:00,36.74,36.78,36.73,36.78,35600.0,24.9822,25.0094,24.9754,25.0094,35600.0
2013-02-22 11:40:00,36.78,36.78,36.72,36.73,25600.0,25.0094,25.0094,24.9686,24.9754,25600.0
2013-02-22 11:45:00,36.72,36.78,36.72,36.78,61100.0,24.9686,25.0094,24.9686,25.0094,61100.0
2013-02-22 11:50:00,36.77,36.81,36.76,36.8,33700.0,25.0026,25.0298,24.9958,25.023,33700.0
2013-02-22 11:55:00,36.8,36.81,36.78,36.79,21900.0,25.023,25.0298,25.0094,25.0162,21900.0
2013-02-22 12:00:00,36.8,36.81,36.79,36.81,39300.0,25.023,25.0298,25.0162,25.0298,39300.0
2013-02-22 12:05:00,36.8,36.83,36.79,36.82,27900.0,25.023,25.0434,25.0162,25.0366,27900.0
2013-02-22 12:10:00,36.82,36.84,36.81,36.81,26000.0,25.0366,25.0502,25.0298,25.0298,26000.0
2013-02-22 12:15:00,36.82,36.83,36.8,36.82,37800.0,25.0366,25.0434,25.023,25.0366,37800.0
2013-02-22 12:20:00,36.83,36.83,36.8,36.81,18000.0,25.0434,25.0434,25.023,25.0298,18000.0
2013-02-22 12:25:00,36.81,36.86,36.81,36.84,37100.0,25.0298,25.0638,25.0298,25.0502,37100.0
2013-02-22 12:30:00,36.84,36.88,36.84,36.87,33100.0,25.0502,25.0774,25.0502,25.0706,33100.0
2013-02-22 12:35:00,36.88,36.88,36.86,36.87,40000.0,25.0774,25.0774,25.0638,25.0706,40000.0
2013-02-22 12:40:00,36.87,36.92,36.87,36.92,55300.0,25.0706,25.1046,25.0706,25.1046,55300.0
2013-02-22 12:45:00,36.92,36.94,36.91,36.92,35200.0,25.1046,25.1182,25.0978,25.1046,35200.0
2013-02-22 12:50:00,36.93,36.97,36.93,36.93,77200.0,25.1114,25.1386,25.1114,25.1114,77200.0
2013-02-22 12:55:00,36.93,36.94,36.9,36.91,79300.0,25.1114,25.1182,25.091,25.0978,79300.0
2013-02-22 13:00:00,36.91,36.93,36.9,36.91,28100.0,25.0978,25.1114,25.091,25.0978,28100.0
2013-02-22 13:05:00,36.91,36.92,36.86,36.86,26700.0,25.0978,25.1046,25.0638,25.0638,26700.0
2013-02-22 13:10:00,36.86,36.88,36.86,36.87,21400.0,25.0638,25.0774,25.0638,25.0706,21400.0
2013-02-22 13:15:00,36.88,36.9,36.87,36.9,13700.0,25.0774,25.091,25.0706,25.091,13700.0
2013-02-22 13:20:00,36.9,36.9,36.89,36.89,13900.0,25.091,25.091,25.0842,25.0842,13900.0
2013-02-22 13:25:00,36.9,36.9,36.86,36.87,36600.0,25.091,25.091,25.0638,25.0706,36600.0
2013-02-22 13:30:00,36.87,36.88,36.85,36.87,19900.0,25.0706,25.0774,25.057,25.0706,19900.0
2013-02-22 13:35:00,36.87,36.89,36.86,36.88,21300.0,25.0706,25.0842,25.0638,25.0774,21300.0
2013-02-22 13:40:00,36.88,36.9,36.86,36.87,60800.0,25.0774,25.091,25.0638,25.0706,60800.0
2013-02-22 13:45:00,36.87,36.88,36.86,36.87,31500.0,25.0706,25.0774,25.0638,25.0706,31500.0
2013-02-22 13:50:00,36.88,36.89,36.86,36.87,24900.0,25.0774,25.0842,25.0638,25.0706,24900.0
2013-02-22 13:55:00,36.87,36.89,36.86,36.87,19000.0,25.0706,25.0842,25.0638,25.0706,19000.0
2013-02-22 14:00:00,36.88,36.88,36.84,36.87,36600.0,25.0774,25.0774,25.0502,25.0706,36600.0
2013-02-22 14:05:00,36.87,36.88,36.84,36.85,29700.0,25.0706,25.0774,25.0502,25.057,29700.0
2013-02-22 14:10:00,36.86,36.87,36.84,36.86,23000.0,25.0638,25.0706,25.0502,25.0638,23000.0
2013-02-22 14:15:00,36.87,36.87,36.85,36.85,12100.0,25.0706,25.0706,25.057,25.057,12100.0
2013-02-22 14:20:00,36.85,36.88,36.85,36.85,30900.0,25.057,25.0774,25.057,25.057,30900.0
2013-02-22 14:25:00,36.85,36.86,36.84,36.85,26600.0,25.057,25.0638,25.0502,25.057,26600.0
2013-02-22 14:30:00,36.85,36.87,36.84,36.85,23200.0,25.057,25.0706,25.0502,25.057,23200.0
2013-02-22 14:35:00,36.86,36.88,36.85,36.85,24100.0,25.0638,25.0774,25.057,25.057,24100.0
2013-02-22 14:40:00,36.85,36.87,36.85,36.87,22600.0,25.057,25.0706,25.057,25.0706,22600.0
2013-02-22 14:45:00,36.87,36.88,36.85,36.86,51600.0,25.0706,25.0774,25.057,25.0638,51600.0
2013-02-22 14:50:00,36.86,36.86,36.84,36.84,30900.0,25.0638,25.0638,25.0502,25.0502,30900.0
2013-02-22 14:55:00,36.84,36.85,36.84,36.84,27600.0,25.0502,25.057,25.0502,25.0502,27600.0
2013-02-22 15:00:00,36.84,36.86,36.84,36.85,31100.0,25.0502,25.0638,25.0502,25.057,31100.0
2013-02-22 15:05:00,36.86,36.88,36.85,36.87,46400.0,25.0638,25.0774,25.057,25.0706,46400.0
2013-02-22 15:10:00,36.87,36.9,36.86,36.9,88700.0,25.0706,25.091,25.0638,25.091,88700.0
2013-02-22 15:15:00,36.9,36.91,36.89,36.89,33000.0,25.091,25.0978,25.0842,25.0842,33000.0
2013-02-22 15:20:00,36.9,36.91,36.88,36.88,56300.0,25.091,25.0978,25.0774,25.0774,56300.0
2013-02-22 15:25:00,36.89,36.9,36.88,36.9,27300.0,25.0842,25.091,25.0774,25.091,27300.0
2013-02-22 15:30:00,36.9,36.9,36.87,36.9,46600.0,25.091,25.091,25.0706,25.091,46600.0
2013-02-22 15:35:00,36.9,36.92,36.89,36.91,47900.0,25.091,25.1046,25.0842,25.0978,47900.0
2013-02-22 15:40:00,36.91,36.92,36.89,36.91,60900.0,25.0978,25.1046,25.0842,25.0978,60900.0
2013-02-22 15:45:00,36.91,36.92,36.88,36.88,61900.0,25.0978,25.1046,25.0774,25.0774,61900.0
2013-02-22 15:50:00,36.88,36.92,36.88,36.88,124900.0,25.0774,25.1046,25.0774,25.0774,124900.0
2013-02-22 15:55:00,36.89,36.91,36.86,36.91,192000.0,25.0842,25.0978,25.0638,25.0978,192000.0
2013-02-25 09:30:00,36.98,37.09,36.9,36.94,392800.0,25.1454,25.2202,25.091,25.1182,392800.0
2013-02-25 09:35:00,36.93,36.96,36.86,36.92,86700.0,25.1114,25.1318,25.0638,25.1046,86700.0
2013-02-25 09:40:00,36.92,36.94,36.84,36.85,154100.0,25.1046,25.1182,25.0502,25.057,154100.0
2013-02-25 09:45:00,36.86,36.91,36.84,36.85,182700.0,25.0638,25.0978,25.0502,25.057,182700.0
2013-02-25 09:50:00,36.85,36.87,36.81,36.85,174000.0,25.057,25.0706,25.0298,25.057,174000.0
2013-02-25 09:55:00,36.84,36.89,36.84,36.85,63800.0,25.0502,25.0842,25.0502,25.057,63800.0
2013-02-25 10:00:00,36.86,36.91,36.86,36.9,157600.0,25.0638,25.0978,25.0638,25.091,157600.0
2013-02-25 10:05:00,36.9,36.93,36.9,36.92,46600.0,25.091,25.1114,25.091,25.1046,46600.0
2013-02-25 10:10:00,36.92,36.95,36.92,36.93,56100.0,25.1046,25.125,25.1046,25.1114,56100.0
2013-02-25 10:15:00,36.94,36.94,36.9,36.9,57700.0,25.1182,25.1182,25.091,25.091,57700.0
2013-02-25 10:20:00,36.9,36.91,36.82,36.83,64300.0,25.091,25.0978,25.0366,25.0434,64300.0
2013-02-25 10:25:00,36.84,36.87,36.77,36.77,116500.0,25.0502,25.0706,25.0026,25.0026,116500.0
2013-02-25 10:30:00,36.77,36.84,36.77,36.83,69300.0,25.0026,25.0502,25.0026,25.0434,69300.0
2013-02-25 10:35:00,36.83,36.84,36.77,36.79,86300.0,25.0434,25.0502,25.0026,25.0162,86300.0
2013-02-25 10:40:00,36.79,36.83,36.75,36.83,63000.0,25.0162,25.0434,24.989,25.0434,63000.0
2013-02-25 10:45:00,36.84,36.84,36.78,36.8,49000.0,25.0502,25.0502,25.0094,25.023,49000.0
2013-02-25 10:50:00,36.79,36.79,36.71,36.73,71400.0,25.0162,25.0162,24.9618,24.9754,71400.0
2013-02-25 10:55:00,36.74,36.76,36.73,36.74,84600.0,24.9822,24.9958,24.9754,24.9822,84600.0
2013-02-25 11:00:00,36.75,36.76,36.7,36.75,104300.0,24.989,24.9958,24.955,24.989,104300.0
2013-02-25 11:05:00,36.75,36.79,36.73,36.76,65200.0,24.989,25.0162,24.9754,24.9958,65200.0
2013-02-25 11:10:00,36.76,36.8,36.75,36.78,36500.0,24.9958,25.023,24.989,25.0094,36500.0
2013-02-25 11:15:00,36.79,36.84,36.77,36.8,60700.0,25.0162,25.0502,25.0026,25.023,60700.0
2013-02-25 11:20:00,36.81,36.81,36.76,36.77,75900.0,25.0298,25.0298,24.9958,25.0026,75900.0
2013-02-25 11:25:00,36.76,36.78,36.74,36.75,95200.0,24.9958,25.0094,24.9822,24.989,95200.0
2013-02-25 11:30:00,36.76,36.86,36.75,36.85,96700.0,24.9958,25.0638,24.989,25.057,96700.0
2013-02-25 11:35:00,36.84,36.84,36.74,36.76,109000.0,25.0502,25.0502,24.9822,24.9958,109000.0
2013-02-25 11:40:00,36.75,36.76,36.71,36.73,45500.0,24.989,24.9958,24.9618,24.9754,45500.0
2013-02-25 11:45:00,36.72,36.73,36.69,36.7,38900.0,24.9686,24.9754,24.9482,24.955,38900.0
2013-02-25 11:50:00,36.7,36.7,36.61,36.63,106200.0,24.955,24.955,24.8938,24.9074,106200.0
2013-02-25 11:55:00,36.63,36.64,36.56,36.59,78700.0,24.9074,24.9142,24.8598,24.8802,78700.0
2013-02-25 12:00:00,36.59,36.61,36.57,36.6,65800.0,24.8802,24.8938,24.8666,24.887,65800.0
2013-02-25 12:05:00,36.6,36.63,36.59,36.61,57900.0,24.887,24.9074,24.8802,24.8938,57900.0
2013-02-25 12:10:00,36.62,36.63,36.6,36.62,39000.0,24.9006,24.9074,24.887,24.9006,39000.0
2013-02-25 12:15:00,36.63,36.63,36.59,36.61,124000.0,24.9074,24.9074,24.8802,24.8938,124000.0
2013-02-25 12:20:00,36.61,36.67,36.61,36.65,29200.0,24.8938,24.9346,24.8938,24.921,29200.0
2013-02-25 12:25:00,36.65,36.7,36.64,36.68,70700.0,24.921,24.955,24.9142,24.9414,70700.0
2013-02-25 12:30:00,36.68,36.71,36.68,36.7,92700.0,24.9414,24.9618,24.9414,24.955,92700.0
2013-02-25 12:35:00,36.69,36.73,36.69,36.72,10700.0,24.9482,24.9754,24.9482,24.9686,10700.0
2013-02-25 12:40:00,36.72,36.73,36.69,36.7,46100.0,24.9686,24.9754,24.9482,24.955,46100.0
2013-02-25 12:45:00,36.69,36.75,36.69,36.74,22900.0,24.9482,24.989,24.9482,24.9822,22900.0
2013-02-25 12:50:00,36.73,36.77,36.73,36.76,62300.0,24.9754,25.0026,24.9754,24.9958,62300.0
2013-02-25 12:55:00,36.75,36.79,36.75,36.77,24400.0,24.989,25.0162,24.989,25.0026,24400.0
2013-02-25 13:00:00,36.78,36.8,36.78,36.78,34300.0,25.0094,25.023,25.0094,25.0094,34300.0
2013-02-25 13:05:00,36.77,36.78,36.75,36.76,33100.0,25.0026,25.0094,24.989,24.9958,33100.0
2013-02-25 13:10:00,36.77,36.81,36.76,36.8,27200.0,25.0026,25.0298,24.9958,25.023,27200.0
2013-02-25 13:15:00,36.8,36.81,36.77,36.79,87300.0,25.023,25.0298,25.0026,25.0162,87300.0
2013-02-25 13:20:00,36.78,36.81,36.76,36.79,123600.0,25.0094,25.0298,24.9958,25.0162,123600.0
2013-02-25 13:25:00,36.78,36.8,36.76,36.76,33200.0,25.0094,25.023,24.9958,24.9958,33200.0
2013-02-25 13:30:00,36.77,36.77,36.7,36.72,63900.0,25.0026,25.0026,24.955,24.9686,63900.0
2013-02-25 13:35:00,36.72,36.73,36.68,36.7,36600.0,24.9686,24.9754,24.9414,24.955,36600.0
2013-02-25 13:40:00,36.7,36.7,36.64,36.66,45100.0,24.955,24.955,24.9142,24.9278,45100.0
2013-02-25 13:45:00,36.67,36.67,36.64,36.66,44900.0,24.9346,24.9346,24.9142,24.9278,44900.0
2013-02-25 13:50:00,36.66,36.66,36.62,36.63,51600.0,24.9278,24.9278,24.9006,24.9074,51600.0
2013-02-25 13:55:00,36.64,36.66,36.57,36.6,58100.0,24.9142,24.9278,24.8666,24.887,58100.0
2013-02-25 14:00:00,36.59,36.6,36.56,36.6,52100.0,24.8802,24.887,24.8598,24.887,52100.0
2013-02-25 14:05:00,36.59,36.62,36.55,36.62,54800.0,24.8802,24.9006,24.853,24.9006,54800.0
2013-02-25 14:10:00,36.62,36.63,36.6,36.63,34800.0,24.9006,24.9074,24.887,24.9074,34800.0
2013-02-25 14:15:00,36.62,36.67,36.62,36.67,46000.0,24.9006,24.9346,24.9006,24.9346,46000.0
2013-02-25 14:20:00,36.67,36.68,36.65,36.66,51000.0,24.9346,24.9414,24.921,24.9278,51000.0
2013-02-25 14:25:00,36.66,36.67,36.64,36.65,63800.0,24.9278,24.9346,24.9142,24.921,63800.0
2013-02-25 14:30:00,36.66,36.72,36.65,36.72,48600.0,24.9278,24.9686,24.921,24.9686,48600.0
2013-02-25 14:35:00,36.72,36.72,36.65,36.66,29500.0,24.9686,24.9686,24.921,24.9278,29500.0
2013-02-25 14:40:00,36.66,36.67,36.64,36.67,29000.0,24.9278,24.9346,24.9142,24.9346,29000.0
2013-02-25 14:45:00,36.67,36.67,36.62,36.66,39300.0,24.9346,24.9346,24.9006,24.9278,39300.0
2013-02-25 14:50:00,36.66,36.68,36.64,36.66,60100.0,24.9278,24.9414,24.9142,24.9278,60100.0
2013-02-25 14:55:00,36.66,36.72,36.66,36.69,47400.0,24.9278,24.9686,24.9278,24.9482,47400.0
2013-02-25 15:00:00,36.69,36.72,36.68,36.72,122800.0,24.9482,24.9686,24.9414,24.9686,122800.0
2013-02-25 15:05:00,36.72,36.72,36.69,36.7,94000.0,24.9686,24.9686,24.9482,24.955,94000.0
2013-02-25 15:10:00,36.7,36.73,36.67,36.67,105800.0,24.955,24.9754,24.9346,24.9346,105800.0
2013-02-25 15:15:00,36.67,36.68,36.64,36.64,103700.0,24.9346,24.9414,24.9142,24.9142,103700.0
2013-02-25 15:20:00,36.63,36.63,36.61,36.61,43900.0,24.9074,24.9074,24.8938,24.8938,43900.0
2013-02-25 15:25:00,36.61,36.62,36.57,36.59,142800.0,24.8938,24.9006,24.8666,24.8802,142800.0
2013-02-25 15:30:00,36.59,36.6,36.55,36.59,70800.0,24.8802,24.887,24.853,24.8802,70800.0
2013-02-25 15:35:00,36.59,36.62,36.58,36.58,85600.0,24.8802,24.9006,24.8734,24.8734,85600.0
2013-02-25 15:40:00,36.58,36.59,36.55,36.58,84900.0,24.8734,24.8802,24.853,24.8734,84900.0
2013-02-25 15:45:00,36.57,36.6,36.51,36.51,151300.0,24.8666,24.887,24.8258,24.8258,151300.0
2013-02-25 15:50:00,36.51,36.52,36.43,36.46,297900.0,24.8258,24.8326,24.7714,24.7918,297900.0
2013-02-25 15:55:00,36.45,36.45,36.35,36.35,760300.0,24.785,24.785,24.717,24.717,760300.0
2013-02-26 09:30:00,36.54,36.69,36.52,36.55,161900.0,24.8462,24.9482,24.8326,24.853,161900.0
2013-02-26 09:35:00,36.54,36.7,36.53,36.67,74000.0,24.8462,24.955,24.8394,24.9346,74000.0
2013-02-26 09:40:00,36.66,36.66,36.48,36.57,339800.0,24.9278,24.9278,24.8054,24.8666,339800.0
2013-02-26 09:45:00,36.56,36.63,36.56,36.6,76000.0,24.8598,24.9074,24.8598,24.887,76000.0
2013-02-26 09:50:00,36.6,36.7,36.6,36.68,54800.0,24.887,24.955,24.887,24.9414,54800.0
2013-02-26 09:55:00,36.69,36.75,36.68,36.74,47600.0,24.9482,24.989,24.9414,24.9822,47600.0
2013-02-26 10:00:00,36.74,36.78,36.66,36.68,93900.0,24.9822,25.0094,24.9278,24.9414,93900.0
2013-02-26 10:05:00,36.68,36.68,36.57,36.58,68600.0,24.9414,24.9414,24.8666,24.8734,68600.0
2013-02-26 10:10:00,36.58,36.62,36.55,36.61,126000.0,24.8734,24.9006,24.853,24.8938,126000.0
2013-02-26 10:15:00,36.62,36.64,36.61,36.64,46100.0,24.9006,24.9142,24.8938,24.9142,46100.0
2013-02-26 10:20:00,36.63,36.64,36.59,36.61,64700.0,24.9074,24.9142,24.8802,24.8938,64700.0
2013-02-26 10:25:00,36.61,36.62,36.55,36.56,48400.0,24.8938,24.9006,24.853,24.8598,48400.0
2013-02-26 10:30:00,36.56,36.58,36.52,36.53,48700.0,24.8598,24.8734,24.8326,24.8394,48700.0
2013-02-26 10:35:00,36.53,36.57,36.53,36.55,39300.0,24.8394,24.8666,24.8394,24.853,39300.0
2013-02-26 10:40:00,36.55,36.57,36.52,36.53,46700.0,24.853,24.8666,24.8326,24.8394,46700.0
2013-02-26 10:45:00,36.53,36.57,36.48,36.56,60000.0,24.8394,24.8666,24.8054,24.8598,60000.0
2013-02-26 10:50:00,36.56,36.61,36.54,36.59,36200.0,24.8598,24.8938,24.8462,24.8802,36200.0
2013-02-26 10:55:00,36.59,36.59,36.53,36.56,59300.0,24.8802,24.8802,24.8394,24.8598,59300.0
2013-02-26 11:00:00,36.56,36.57,36.52,36.54,78200.0,24.8598,24.8666,24.8326,24.8462,78200.0
2013-02-26 11:05:00,36.54,36.54,36.44,36.44,53900.0,24.8462,24.8462,24.7782,24.7782,53900.0
2013-02-26 11:10:00,36.44,36.48,36.43,36.44,49000.0,24.7782,24.8054,24.7714,24.7782,49000.0
2013-02-26 11:15:00,36.45,36.49,36.45,36.46,37200.0,24.785,24.8122,24.785,24.7918,37200.0
2013-02-26 11:20:00,36.47,36.48,36.41,36.43,58700.0,24.7986,24.8054,24.7578,24.7714,58700.0
2013-02-26 11:25:00,36.43,36.47,36.4,36.41,64000.0,24.7714,24.7986,24.751,24.7578,64000.0
2013-02-26 11:30:00,36.42,36.47,36.41,36.45,63500.0,24.7646,24.7986,24.7578,24.785,63500.0
2013-02-26 11:35:00,36.45,36.47,36.4,36.43,55700.0,24.785,24.7986,24.751,24.7714,55700.0
2013-02-26 11:40:00,36.43,36.46,36.39,36.41,67500.0,24.7714,24.7918,24.7442,24.7578,67500.0
2013-02-26 11:45:00,36.4,36.41,36.37,36.39,56800.0,24.751,24.7578,24.7306,24.7442,56800.0
2013-02-26 11:50:00,36.39,36.43,36.39,36.4,74000.0,24.7442,24.7714,24.7442,24.751,74000.0
2013-02-26 11:55:00,36.4,36.41,36.36,36.36,56200.0,24.751,24.7578,24.7238,24.7238,56200.0
2013-02-26 12:00:00,36.36,36.38,36.34,36.38,80800.0,24.7238,24.7374,24.7102,24.7374,80800.0
2013-02-26 12:05:00,36.37,36.4,36.35,36.4,82500.0,24.7306,24.751,24.717,24.751,82500.0
2013-02-26 12:10:00,36.41,36.42,36.39,36.41,45700.0,24.7578,24.7646,24.7442,24.7578,45700.0
2013-02-26 12:15:00,36.41,36.42,36.37,36.38,39300.0,24.7578,24.7646,24.7306,24.7374,39300.0
2013-02-26 12:20:00,36.37,36.42,36.37,36.42,55100.0,24.7306,24.7646,24.7306,24.7646,55100.0
2013-02-26 12:25:00,36.41,36.43,36.4,36.4,62000.0,24.7578,24.7714,24.751,24.751,62000.0
2013-02-26 12:30:00,36.4,36.41,36.38,36.4,101800.0,24.751,24.7578,24.7374,24.751,101800.0
2013-02-26 12:35:00,36.39,36.42,36.38,36.4,134800.0,24.7442,24.7646,24.7374,24.751,134800.0
2013-02-26 12:40:00,36.4,36.41,36.38,36.4,76300.0,24.751,24.7578,24.7374,24.751,76300.0
2013-02-26 12:45:00,36.4,36.4,36.38,36.39,22600.0,24.751,24.751,24.7374,24.7442,22600.0
2013-02-26 12:50:00,36.39,36.41,36.38,36.4,35500.0,24.7442,24.7578,24.7374,24.751,35500.0
2013-02-26 12:55:00,36.4,36.42,36.39,36.42,54600.0,24.751,24.7646,24.7442,24.7646,54600.0
2013-02-26 13:00:00,36.42,36.44,36.39,36.42,132900.0,24.7646,24.7782,24.7442,24.7646,132900.0
2013-02-26 13:05:00,36.42,36.42,36.38,36.39,42700.0,24.7646,24.7646,24.7374,24.7442,42700.0
2013-02-26 13:10:00,36.39,36.41,36.37,36.4,46200.0,24.7442,24.7578,24.7306,24.751,46200.0
2013-02-26 13:15:00,36.41,36.42,36.32,36.34,103700.0,24.7578,24.7646,24.6966,24.7102,103700.0
2013-02-26 13:20:00,36.34,36.36,36.33,36.36,61900.0,24.7102,24.7238,24.7034,24.7238,61900.0
2013-02-26 13:25:00,36.36,36.37,36.32,36.33,51400.0,24.7238,24.7306,24.6966,24.7034,51400.0
2013-02-26 13:30:00,36.32,36.35,36.32,36.33,85100.0,24.6966,24.717,24.6966,24.7034,85100.0
2013-02-26 13:35:00,36.33,36.37,36.32,36.36,50400.0,24.7034,24.7306,24.6966,24.7238,50400.0
2013-02-26 13:40:00,36.36,36.38,36.35,36.36,49500.0,24.7238,24.7374,24.717,24.7238,49500.0
2013-02-26 13:45:00,36.36,36.38,36.35,36.37,29900.0,24.7238,24.7374,24.717,24.7306,29900.0
2013-02-26 13:50:00,36.38,36.38,36.34,36.36,37400.0,24.7374,24.7374,24.7102,24.7238,37400.0
2013-02-26 13:55:00,36.35,36.36,36.32,36.34,34000.0,24.717,24.7238,24.6966,24.7102,34000.0
2013-02-26 14:00:00,36.34,36.39,36.33,36.37,38500.0,24.7102,24.7442,24.7034,24.7306,38500.0
2013-02-26 14:05:00,36.38,36.41,36.38,36.41,34800.0,24.7374,24.7578,24.7374,24.7578,34800.0
2013-02-26 14:10:00,36.41,36.45,36.41,36.45,31600.0,24.7578,24.785,24.7578,24.785,31600.0
2013-02-26 14:15:00,36.45,36.45,36.43,36.44,58700.0,24.785,24.785,24.7714,24.7782,58700.0
2013-02-26 14:20:00,36.44,36.46,36.43,36.44,64700.0,24.7782,24.7918,24.7714,24.7782,64700.0
2013-02-26 14:25:00,36.44,36.45,36.41,36.43,50800.0,24.7782,24.785,24.7578,24.7714,50800.0
2013-02-26 14:30:00,36.44,36.44,36.41,36.43,55900.0,24.7782,24.7782,24.7578,24.7714,55900.0
2013-02-26 14:35:00,36.44,36.44,36.41,36.42,34300.0,24.7782,24.7782,24.7578,24.7646,34300.0
2013-02-26 14:40:00,36.42,36.43,36.39,36.4,68100.0,24.7646,24.7714,24.7442,24.751,68100.0
2013-02-26 14:45:00,36.4,36.4,36.38,36.39,43700.0,24.751,24.751,24.7374,24.7442,43700.0
2013-02-26 14:50:00,36.39,36.41,36.37,36.4,72900.0,24.7442,24.7578,24.7306,24.751,72900.0
2013-02-26 14:55:00,36.39,36.41,36.38,36.38,88600.0,24.7442,24.7578,24.7374,24.7374,88600.0
2013-02-26 15:00:00,36.37,36.38,36.36,36.37,103600.0,24.7306,24.7374,24.7238,24.7306,103600.0
2013-02-26 15:05:00,36.37,36.37,36.33,36.36,153100.0,24.7306,24.7306,24.7034,24.7238,153100.0
2013-02-26 15:10:00,36.36,36.38,36.34,36.37,91900.0,24.7238,24.7374,24.7102,24.7306,91900.0
2013-02-26 15:15:00,36.37,36.38,36.34,36.36,103600.0,24.7306,24.7374,24.7102,24.7238,103600.0
2013-02-26 15:20:00,36.37,36.37,36.33,36.36,74600.0,24.7306,24.7306,24.7034,24.7238,74600.0
2013-02-26 15:25:00,36.35,36.4,36.34,36.38,72600.0,24.717,24.751,24.7102,24.7374,72600.0
2013-02-26 15:30:00,36.39,36.4,36.36,36.38,77600.0,24.7442,24.751,24.7238,24.7374,77600.0
2013-02-26 15:35:00,36.38,36.41,36.36,36.41,86800.0,24.7374,24.7578,24.7238,24.7578,86800.0
2013-02-26 15:40:00,36.41,36.44,36.4,36.41,98800.0,24.7578,24.7782,24.751,24.7578,98800.0
2013-02-26 15:45:00,36.41,36.42,36.38,36.41,128800.0,24.7578,24.7646,24.7374,24.7578,128800.0
2013-02-26 15:50:00,36.41,36.44,36.4,36.41,188900.0,24.7578,24.7782,24.751,24.7578,188900.0
2013-02-26 15:55:00,36.41,36.43,36.36,36.39,436000.0,24.7578,24.7714,24.7238,24.7442,436000.0
2013-02-27 09:30:00,36.42,36.42,36.31,36.35,98400.0,24.7646,24.7646,24.6898,24.717,98400.0
2013-02-27 09:35:00,36.34,36.4,36.33,36.38,55200.0,24.7102,24.751,24.7034,24.7374,55200.0
2013-02-27 09:40:00,36.39,36.65,36.39,36.63,316500.0,24.7442,24.921,24.7442,24.9074,316500.0
2013-02-27 09:45:00,36.62,36.68,36.62,36.66,145600.0,24.9006,24.9414,24.9006,24.9278,145600.0
2013-02-27 09:50:00,36.66,36.7,36.65,36.7,96500.0,24.9278,24.955,24.921,24.955,96500.0
2013-02-27 09:55:00,36.7,36.72,36.67,36.71,74900.0,24.955,24.9686,24.9346,24.9618,74900.0
2013-02-27 10:00:00,36.71,36.77,36.7,36.73,126700.0,24.9618,25.0026,24.955,24.9754,126700.0
2013-02-27 10:05:00,36.73,36.77,36.7,36.76,87300.0,24.9754,25.0026,24.955,24.9958,87300.0
2013-02-27 10:10:00,36.76,36.81,36.76,36.8,53200.0,24.9958,25.0298,24.9958,25.023,53200.0
2013-02-27 10:15:00,36.8,36.83,36.79,36.82,33900.0,25.023,25.0434,25.0162,25.0366,33900.0
2013-02-27 10:20:00,36.83,36.9,36.82,36.88,121200.0,25.0434,25.091,25.0366,25.0774,121200.0
2013-02-27 10:25:00,36.89,36.9,36.86,36.89,78200.0,25.0842,25.091,25.0638,25.0842,78200.0
2013-02-27 10:30:00,36.89,36.9,36.86,36.89,96000.0,25.0842,25.091,25.0638,25.0842,96000.0
2013-02-27 10:35:00,36.9,36.92,36.88,36.91,78000.0,25.091,25.1046,25.0774,25.0978,78000.0
2013-02-27 10:40:00,36.92,36.94,36.91,36.91,57600.0,25.1046,25.1182,25.0978,25.0978,57600.0
2013-02-27 10:45:00,36.91,36.92,36.81,36.83,132300.0,25.0978,25.1046,25.0298,25.0434,132300.0
2013-02-27 10:50:00,36.83,36.88,36.83,36.87,59300.0,25.0434,25.0774,25.0434,25.0706,59300.0
2013-02-27 10:55:00,36.87,36.87,36.83,36.83,82300.0,25.0706,25.0706,25.0434,25.0434,82300.0
2013-02-27 11:00:00,36.84,36.86,36.82,36.83,191800.0,25.0502,25.0638,25.0366,25.0434,191800.0
2013-02-27 11:05:00,36.83,36.86,36.83,36.86,122800.0,25.0434,25.0638,25.0434,25.0638,122800.0
2013-02-27 11:10:00,36.86,36.9,36.84,36.9,106400.0,25.0638,25.091,25.0502,25.091,106400.0
2013-02-27 11:15:00,36.9,36.9,36.85,36.87,36400.0,25.091,25.091,25.057,25.0706,36400.0
2013-02-27 11:20:00,36.87,36.89,36.86,36.89,79500.0,25.0706,25.0842,25.0638,25.0842,79500.0
2013-02-27 11:25:00,36.89,36.9,36.87,36.89,74400.0,25.0842,25.091,25.0706,25.0842,74400.0
2013-02-27 11:30:00,36.9,36.91,36.88,36.89,49600.0,25.091,25.0978,25.0774,25.0842,49600.0
2013-02-27 11:35:00,36.89,36.89,36.88,36.89,33700.0,25.0842,25.0842,25.0774,25.0842,33700.0
2013-02-27 11:40:00,36.88,36.92,36.88,36.91,103900.0,25.0774,25.1046,25.0774,25.0978,103900.0
2013-02-27 11:45:00,36.91,36.92,36.9,36.92,272400.0,25.0978,25.1046,25.091,25.1046,272400.0
2013-02-27 11:50:00,36.91,36.95,36.91,36.92,102900.0,25.0978,25.125,25.0978,25.1046,102900.0
2013-02-27 11:55:00,36.92,36.97,36.92,36.97,72600.0,25.1046,25.1386,25.1046,25.1386,72600.0
2013-02-27 12:00:00,36.97,37.02,36.96,37.02,130800.0,25.1386,25.1726,25.1318,25.1726,130800.0
2013-02-27 12:05:00,37.02,37.07,37.01,37.07,65300.0,25.1726,25.2066,25.1658,25.2066,65300.0
2013-02-27 12:10:00,37.07,37.08,37.05,37.08,85000.0,25.2066,25.2134,25.193,25.2134,85000.0
2013-02-27 12:15:00,37.08,37.09,37.02,37.02,78600.0,25.2134,25.2202,25.1726,25.1726,78600.0
2013-02-27 12:20:00,37.02,37.07,37.02,37.06,61500.0,25.1726,25.2066,25.1726,25.1998,61500.0
2013-02-27 12:25:00,37.06,37.08,37.05,37.07,45000.0,25.1998,25.2134,25.193,25.2066,45000.0
2013-02-27 12:30:00,37.07,37.12,37.07,37.09,80900.0,25.2066,25.2406,25.2066,25.2202,80900.0
2013-02-27 12:35:00,37.1,37.12,37.09,37.09,49400.0,25.227,25.2406,25.2202,25.2202,49400.0
2013-02-27 12:40:00,37.09,37.1,37.09,37.09,13000.0,25.2202,25.227,25.2202,25.2202,13000.0
2013-02-27 12:45:00,37.09,37.1,37.08,37.08,71100.0,25.2202,25.227,25.2134,25.2134,71100.0
2013-02-27 12:50:00,37.08,37.09,37.05,37.07,46500.0,25.2134,25.2202,25.193,25.2066,46500.0
2013-02-27 12:55:00,37.06,37.08,37.05,37.07,88100.0,25.1998,25.2134,25.193,25.2066,88100.0
2013-02-27 13:00:00,37.07,37.08,37.02,37.04,44700.0,25.2066,25.2134,25.1726,25.1862,44700.0
2013-02-27 13:05:00,37.04,37.06,37.03,37.04,35800.0,25.1862,25.1998,25.1794,25.1862,35800.0
2013-02-27 13:10:00,37.05,37.07,37.03,37.06,45100.0,25.193,25.2066,25.1794,25.1998,45100.0
2013-02-27 13:15:00,37.06,37.07,37.04,37.04,37600.0,25.1998,25.2066,25.1862,25.1862,37600.0
2013-02-27 13:20:00,37.04,37.06,37.03,37.03,31700.0,25.1862,25.1998,25.1794,25.1794,31700.0
2013-02-27 13:25:00,37.04,37.04,37.02,37.03,32500.0,25.1862,25.1862,25.1726,25.1794,32500.0
2013-02-27 13:30:00,37.04,37.05,37.03,37.04,56100.0,25.1862,25.193,25.1794,25.1862,56100.0
2013-02-27 13:35:00,37.05,37.06,37.03,37.05,52700.0,25.193,25.1998,25.1794,25.193,52700.0
2013-02-27 13:40:00,37.05,37.07,37.04,37.05,50900.0,25.193,25.2066,25.1862,25.193,50900.0
2013-02-27 13:45:00,37.05,37.07,37.03,37.03,51200.0,25.193,25.2066,25.1794,25.1794,51200.0
2013-02-27 13:50:00,37.03,37.05,37.03,37.03,25800.0,25.1794,25.193,25.1794,25.1794,25800.0
2013-02-27 13:55:00,37.03,37.05,37.03,37.05,82400.0,25.1794,25.193,25.1794,25.193,82400.0
2013-02-27 14:00:00,37.05,37.06,37.03,37.06,81800.0,25.193,25.1998,25.1794,25.1998,81800.0
2013-02-27 14:05:00,37.06,37.08,37.05,37.07,21300.0,25.1998,25.2134,25.193,25.2066,21300.0
2013-02-27 14:10:00,37.08,37.12,37.07,37.12,79200.0,25.2134,25.2406,25.2066,25.2406,79200.0
2013-02-27 14:15:00,37.11,37.13,37.1,37.11,52100.0,25.2338,25.2474,25.227,25.2338,52100.0
2013-02-27 14:20:00,37.12,37.17,37.12,37.16,53300.0,25.2406,25.2746,25.2406,25.2678,53300.0
2013-02-27 14:25:00,37.17,37.19,37.15,37.17,50800.0,25.2746,25.2882,25.261,25.2746,50800.0
2013-02-27 14:30:00,37.17,37.18,37.15,37.16,63900.0,25.2746,25.2814,25.261,25.2678,63900.0
2013-02-27 14:35:00,37.16,37.17,37.14,37.15,98900.0,25.2678,25.2746,25.2542,25.261,98900.0
2013-02-27 14:40:00,37.15,37.17,37.14,37.16,33900.0,25.261,25.2746,25.2542,25.2678,33900.0
2013-02-27 14:45:00,37.17,37.19,37.16,37.18,80000.0,25.2746,25.2882,25.2678,25.2814,80000.0
2013-02-27 14:50:00,37.18,37.18,37.17,37.17,22800.0,25.2814,25.2814,25.2746,25.2746,22800.0
2013-02-27 14:55:00,37.18,37.2,37.17,37.19,48000.0,25.2814,25.295,25.2746,25.2882,48000.0
2013-02-27 15:00:00,37.2,37.2,37.17,37.18,46300.0,25.295,25.295,25.2746,25.2814,46300.0
2013-02-27 15:05:00,37.17,37.18,37.17,37.17,29800.0,25.2746,25.2814,25.2746,25.2746,29800.0
2013-02-27 15:10:00,37.18,37.2,37.15,37.19,107600.0,25.2814,25.295,25.261,25.2882,107600.0
2013-02-27 15:15:00,37.19,37.2,37.18,37.2,54200.0,25.2882,25.295,25.2814,25.295,54200.0
2013-02-27 15:20:00,37.2,37.2,37.18,37.19,118800.0,25.295,25.295,25.2814,25.2882,118800.0
2013-02-27 15:25:00,37.19,37.22,37.17,37.17,141800.0,25.2882,25.3086,25.2746,25.2746,141800.0
2013-02-27 15:30:00,37.17,37.2,37.17,37.19,62900.0,25.2746,25.295,25.2746,25.2882,62900.0
2013-02-27 15:35:00,37.2,37.21,37.18,37.18,171900.0,25.295,25.3018,25.2814,25.2814,171900.0
2013-02-27 15:40:00,37.19,37.21,37.15,37.17,125700.0,25.2882,25.3018,25.261,25.2746,125700.0
2013-02-27 15:45:00,37.17,37.17,37.14,37.14,153600.0,25.2746,25.2746,25.2542,25.2542,153600.0
2013-02-27 15:50:00,37.15,37.17,37.13,37.17,215600.0,25.261,25.2746,25.2474,25.2746,215600.0
2013-02-27 15:55:00,37.17,37.17,37.1,37.1,438500.0,25.2746,25.2746,25.227,25.227,438500.0
2013-02-28 09:30:00,37.07,37.1,36.75,36.91,240100.0,25.2066,25.227,24.989,25.0978,240100.0
2013-02-28 09:35:00,36.92,37.03,36.9,37.0,75800.0,25.1046,25.1794,25.091,25.159,75800.0
2013-02-28 09:40:00,37.0,37.08,37.0,37.07,111400.0,25.159,25.2134,25.159,25.2066,111400.0
2013-02-28 09:45:00,37.08,37.09,37.05,37.05,85200.0,25.2134,25.2202,25.193,25.193,85200.0
2013-02-28 09:50:00,37.05,37.06,36.99,37.0,114100.0,25.193,25.1998,25.1522,25.159,114100.0
2013-02-28 09:55:00,37.0,37.0,36.92,36.99,98000.0,25.159,25.159,25.1046,25.1522,98000.0
2013-02-28 10:00:00,36.99,37.0,36.91,36.92,82400.0,25.1522,25.159,25.0978,25.1046,82400.0
2013-02-28 10:05:00,36.92,36.96,36.9,36.9,60100.0,25.1046,25.1318,25.091,25.091,60100.0
2013-02-28 10:10:00,36.89,36.92,36.87,36.9,50600.0,25.0842,25.1046,25.0706,25.091,50600.0
2013-02-28 10:15:00,36.91,36.93,36.87,36.9,71400.0,25.0978,25.1114,25.0706,25.091,71400.0
2013-02-28 10:20:00,36.9,36.94,36.88,36.89,55000.0,25.091,25.1182,25.0774,25.0842,55000.0
2013-02-28 10:25:00,36.88,36.9,36.84,36.87,50700.0,25.0774,25.091,25.0502,25.0706,50700.0
2013-02-28 10:30:00,36.88,36.88,36.85,36.87,62700.0,25.0774,25.0774,25.057,25.0706,62700.0
2013-02-28 10:35:00,36.87,36.89,36.85,36.87,52900.0,25.0706,25.0842,25.057,25.0706,52900.0
2013-02-28 10:40:00,36.88,36.88,36.82,36.84,45000.0,25.0774,25.0774,25.0366,25.0502,45000.0
2013-02-28 10:45:00,36.85,36.86,36.8,36.82,69400.0,25.057,25.0638,25.023,25.0366,69400.0
2013-02-28 10:50:00,36.82,36.85,36.82,36.84,63700.0,25.0366,25.057,25.0366,25.0502,63700.0
2013-02-28 10:55:00,36.85,36.88,36.84,36.86,66500.0,25.057,25.0774,25.0502,25.0638,66500.0
2013-02-28 11:00:00,36.86,36.92,36.84,36.91,73800.0,25.0638,25.1046,25.0502,25.0978,73800.0
2013-02-28 11:05:00,36.91,36.96,36.9,36.96,61200.0,25.0978,25.1318,25.091,25.1318,61200.0
2013-02-28 11:10:00,36.95,36.99,36.95,36.98,79000.0,25.125,25.1522,25.125,25.1454,79000.0
2013-02-28 11:15:00,36.98,37.02,36.98,37.02,76500.0,25.1454,25.1726,25.1454,25.1726,76500.0
2013-02-28 11:20:00,37.02,37.04,37.01,37.02,84800.0,25.1726,25.1862,25.1658,25.1726,84800.0
2013-02-28 11:25:00,37.01,37.02,36.99,37.0,75000.0,25.1658,25.1726,25.1522,25.159,75000.0
2013-02-28 11:30:00,37.0,37.0,36.95,36.96,103100.0,25.159,25.159,25.125,25.1318,103100.0
2013-02-28 11:35:00,36.97,36.97,36.94,36.96,217000.0,25.1386,25.1386,25.1182,25.1318,217000.0
2013-02-28 11:40:00,36.95,36.99,36.95,36.99,37700.0,25.125,25.1522,25.125,25.1522,37700.0
2013-02-28 11:45:00,36.98,37.02,36.98,37.01,45200.0,25.1454,25.1726,25.1454,25.1658,45200.0
2013-02-28 11:50:00,37.0,37.01,37.0,37.0,55300.0,25.159,25.1658,25.159,25.159,55300.0
2013-02-28 11:55:00,37.0,37.01,37.0,37.0,46300.0,25.159,25.1658,25.159,25.159,46300.0
2013-02-28 12:00:00,37.01,37.02,36.99,37.01,93300.0,25.1658,25.1726,25.1522,25.1658,93300.0
2013-02-28 12:05:00,37.01,37.02,37.0,37.02,33100.0,25.1658,25.1726,25.159,25.1726,33100.0
2013-02-28 12:10:00,37.02,37.02,37.0,37.0,62900.0,25.1726,25.1726,25.159,25.159,62900.0
2013-02-28 12:15:00,37.0,37.02,36.99,37.0,45100.0,25.159,25.1726,25.1522,25.159,45100.0
2013-02-28 12:20:00,37.01,37.01,37.0,37.0,54300.0,25.1658,25.1658,25.159,25.159,54300.0
2013-02-28 12:25:00,37.0,37.02,36.99,37.0,104600.0,25.159,25.1726,25.1522,25.159,104600.0
2013-02-28 12:30:00,37.0,37.0,36.98,36.98,20800.0,25.159,25.159,25.1454,25.1454,20800.0
2013-02-28 12:35:00,36.99,37.02,36.98,37.0,44500.0,25.1522,25.1726,25.1454,25.159,44500.0
2013-02-28 12:40:00,37.0,37.02,36.99,37.02,121300.0,25.159,25.1726,25.1522,25.1726,121300.0
2013-02-28 12:45:00,37.02,37.03,37.01,37.02,21000.0,25.1726,25.1794,25.1658,25.1726,21000.0
2013-02-28 12:50:00,37.02,37.03,37.01,37.03,110500.0,25.1726,25.1794,25.1658,25.1794,110500.0
2013-02-28 12:55:00,37.03,37.04,37.02,37.02,34500.0,25.1794,25.1862,25.1726,25.1726,34500.0
2013-02-28 13:00:00,37.02,37.05,37.02,37.05,48000.0,25.1726,25.193,25.1726,25.193,48000.0
2013-02-28 13:05:00,37.05,37.06,37.03,37.06,81000.0,25.193,25.1998,25.1794,25.1998,81000.0
2013-02-28 13:10:00,37.06,37.07,37.03,37.06,88800.0,25.1998,25.2066,25.1794,25.1998,88800.0
2013-02-28 13:15:00,37.05,37.09,37.04,37.09,58400.0,25.193,25.2202,25.1862,25.2202,58400.0
2013-02-28 13:20:00,37.08,37.14,37.08,37.13,74000.0,25.2134,25.2542,25.2134,25.2474,74000.0
2013-02-28 13:25:00,37.14,37.15,37.13,37.15,53600.0,25.2542,25.261,25.2474,25.261,53600.0
2013-02-28 13:30:00,37.14,37.15,37.11,37.12,54300.0,25.2542,25.261,25.2338,25.2406,54300.0
2013-02-28 13:35:00,37.12,37.14,37.11,37.11,56600.0,25.2406,25.2542,25.2338,25.2338,56600.0
2013-02-28 13:40:00,37.11,37.12,37.11,37.11,22100.0,25.2338,25.2406,25.2338,25.2338,22100.0
2013-02-28 13:45:00,37.11,37.13,37.11,37.12,30000.0,25.2338,25.2474,25.2338,25.2406,30000.0
2013-02-28 13:50:00,37.12,37.13,37.1,37.12,70200.0,25.2406,25.2474,25.227,25.2406,70200.0
2013-02-28 13:55:00,37.13,37.14,37.12,37.13,62200.0,25.2474,25.2542,25.2406,25.2474,62200.0
2013-02-28 14:00:00,37.13,37.14,37.11,37.12,28000.0,25.2474,25.2542,25.2338,25.2406,28000.0
2013-02-28 14:05:00,37.11,37.13,37.11,37.13,59100.0,25.2338,25.2474,25.2338,25.2474,59100.0
2013-02-28 14:10:00,37.13,37.14,37.13,37.13,23700.0,25.2474,25.2542,25.2474,25.2474,23700.0
2013-02-28 14:15:00,37.13,37.14,37.1,37.11,85500.0,25.2474,25.2542,25.227,25.2338,85500.0
2013-02-28 14:20:00,37.1,37.12,37.1,37.12,36500.0,25.227,25.2406,25.227,25.2406,36500.0
2013-02-28 14:25:00,37.12,37.13,37.11,37.12,62600.0,25.2406,25.2474,25.2338,25.2406,62600.0
2013-02-28 14:30:00,37.13,37.14,37.09,37.1,76500.0,25.2474,25.2542,25.2202,25.227,76500.0
2013-02-28 14:35:00,37.09,37.1,37.08,37.1,29100.0,25.2202,25.227,25.2134,25.227,29100.0
2013-02-28 14:40:00,37.09,37.1,37.08,37.09,56600.0,25.2202,25.227,25.2134,25.2202,56600.0
2013-02-28 14:45:00,37.08,37.1,37.08,37.09,82000.0,25.2134,25.227,25.2134,25.2202,82000.0
2013-02-28 14:50:00,37.09,37.12,37.09,37.11,90500.0,25.2202,25.2406,25.2202,25.2338,90500.0
2013-02-28 14:55:00,37.12,37.12,37.1,37.1,59200.0,25.2406,25.2406,25.227,25.227,59200.0
2013-02-28 15:00:00,37.11,37.11,37.1,37.11,64800.0,25.2338,25.2338,25.227,25.2338,64800.0
2013-02-28 15:05:00,37.1,37.12,37.09,37.1,157800.0,25.227,25.2406,25.2202,25.227,157800.0
2013-02-28 15:10:00,37.11,37.11,37.06,37.08,69600.0,25.2338,25.2338,25.1998,25.2134,69600.0
2013-02-28 15:15:00,37.07,37.09,37.07,37.09,113700.0,25.2066,25.2202,25.2066,25.2202,113700.0
2013-02-28 15:20:00,37.09,37.1,37.08,37.09,73400.0,25.2202,25.227,25.2134,25.2202,73400.0
2013-02-28 15:25:00,37.09,37.12,37.07,37.11,105300.0,25.2202,25.2406,25.2066,25.2338,105300.0
2013-02-28 15:30:00,37.12,37.13,37.1,37.1,64700.0,25.2406,25.2474,25.227,25.227,64700.0
2013-02-28 15:35:00,37.1,37.12,37.09,37.09,97700.0,25.227,25.2406,25.2202,25.2202,97700.0
2013-02-28 15:40:00,37.09,37.1,37.04,37.04,111600.0,25.2202,25.227,25.1862,25.1862,111600.0
2013-02-28 15:45:00,37.04,37.05,37.02,37.03,203900.0,25.1862,25.193,25.1726,25.1794,203900.0
2013-02-28 15:50:00,37.03,37.03,37.01,37.01,121800.0,25.1794,25.1794,25.1658,25.1658,121800.0
2013-02-28 15:55:00,37.01,37.02,36.94,36.94,961100.0,25.1658,25.1726,25.1182,25.1182,961100.0
2013-03-01 09:30:00,36.89,37.05,36.88,36.9,251700.0,25.0842,25.193,25.0774,25.091,251700.0
2013-03-01 09:35:00,36.92,36.97,36.84,36.84,243200.0,25.1046,25.1386,25.0502,25.0502,243200.0
2013-03-01 09:40:00,36.85,36.86,36.81,36.82,109000.0,25.057,25.0638,25.0298,25.0366,109000.0
2013-03-01 09:45:00,36.81,36.95,36.79,36.89,170600.0,25.0298,25.125,25.0162,25.0842,170600.0
2013-03-01 09:50:00,36.89,36.92,36.84,36.86,88100.0,25.0842,25.1046,25.0502,25.0638,88100.0
2013-03-01 09:55:00,36.88,36.97,36.87,36.95,117400.0,25.0774,25.1386,25.0706,25.125,117400.0
2013-03-01 10:00:00,36.96,37.06,36.92,36.92,215400.0,25.1318,25.1998,25.1046,25.1046,215400.0
2013-03-01 10:05:00,36.93,37.01,36.92,37.01,146500.0,25.1114,25.1658,25.1046,25.1658,146500.0
2013-03-01 10:10:00,37.0,37.01,36.95,36.97,75500.0,25.159,25.1658,25.125,25.1386,75500.0
2013-03-01 10:15:00,36.96,36.97,36.92,36.92,63500.0,25.1318,25.1386,25.1046,25.1046,63500.0
2013-03-01 10:20:00,36.92,36.96,36.9,36.96,73200.0,25.1046,25.1318,25.091,25.1318,73200.0
2013-03-01 10:25:00,36.96,36.99,36.94,36.99,70300.0,25.1318,25.1522,25.1182,25.1522,70300.0
2013-03-01 10:30:00,36.99,37.06,36.97,37.05,104000.0,25.1522,25.1998,25.1386,25.193,104000.0
2013-03-01 10:35:00,37.05,37.15,37.05,37.15,215100.0,25.193,25.261,25.193,25.261,215100.0
2013-03-01 10:40:00,37.15,37.24,37.13,37.2,404700.0,25.261,25.3222,25.2474,25.295,404700.0
2013-03-01 10:45:00,37.19,37.2,37.13,37.15,154800.0,25.2882,25.295,25.2474,25.261,154800.0
2013-03-01 10:50:00,37.15,37.18,37.13,37.16,69900.0,25.261,25.2814,25.2474,25.2678,69900.0
2013-03-01 10:55:00,37.17,37.2,37.16,37.19,66900.0,25.2746,25.295,25.2678,25.2882,66900.0
2013-03-01 11:00:00,37.19,37.22,37.18,37.19,90000.0,25.2882,25.3086,25.2814,25.2882,90000.0
2013-03-01 11:05:00,37.2,37.25,37.19,37.23,140000.0,25.295,25.329,25.2882,25.3154,140000.0
2013-03-01 11:10:00,37.24,37.24,37.16,37.17,78000.0,25.3222,25.3222,25.2678,25.2746,78000.0
2013-03-01 11:15:00,37.16,37.18,37.14,37.16,100500.0,25.2678,25.2814,25.2542,25.2678,100500.0
2013-03-01 11:20:00,37.17,37.21,37.15,37.21,61000.0,25.2746,25.3018,25.261,25.3018,61000.0
2013-03-01 11:25:00,37.21,37.22,37.16,37.16,67100.0,25.3018,25.3086,25.2678,25.2678,67100.0
2013-03-01 11:30:00,37.16,37.18,37.14,37.14,67500.0,25.2678,25.2814,25.2542,25.2542,67500.0
2013-03-01 11:35:00,37.15,37.15,37.1,37.1,63000.0,25.261,25.261,25.227,25.227,63000.0
2013-03-01 11:40:00,37.1,37.11,37.03,37.06,124200.0,25.227,25.2338,25.1794,25.1998,124200.0
2013-03-01 11:45:00,37.07,37.07,37.02,37.03,40900.0,25.2066,25.2066,25.1726,25.1794,40900.0
2013-03-01 11:50:00,37.04,37.06,37.01,37.01,56700.0,25.1862,25.1998,25.1658,25.1658,56700.0
2013-03-01 11:55:00,37.01,37.04,36.99,37.03,59900.0,25.1658,25.1862,25.1522,25.1794,59900.0
2013-03-01 12:00:00,37.04,37.09,37.03,37.09,42500.0,25.1862,25.2202,25.1794,25.2202,42500.0
2013-03-01 12:05:00,37.09,37.09,37.07,37.09,33000.0,25.2202,25.2202,25.2066,25.2202,33000.0
2013-03-01 12:10:00,37.09,37.12,37.09,37.1,34700.0,25.2202,25.2406,25.2202,25.227,34700.0
2013-03-01 12:15:00,37.09,37.15,37.08,37.12,65700.0,25.2202,25.261,25.2134,25.2406,65700.0
2013-03-01 12:20:00,37.12,37.18,37.11,37.16,83300.0,25.2406,25.2814,25.2338,25.2678,83300.0
2013-03-01 12:25:00,37.16,37.16,37.12,37.13,50700.0,25.2678,25.2678,25.2406,25.2474,50700.0
2013-03-01 12:30:00,37.13,37.2,37.13,37.15,77700.0,25.2474,25.295,25.2474,25.261,77700.0
2013-03-01 12:35:00,37.16,37.17,37.14,37.17,27300.0,25.2678,25.2746,25.2542,25.2746,27300.0
2013-03-01 12:40:00,37.17,37.18,37.16,37.18,14700.0,25.2746,25.2814,25.2678,25.2814,14700.0
2013-03-01 12:45:00,37.18,37.18,37.17,37.17,22200.0,25.2814,25.2814,25.2746,25.2746,22200.0
2013-03-01 12:50:00,37.18,37.2,37.17,37.18,54500.0,25.2814,25.295,25.2746,25.2814,54500.0
2013-03-01 12:55:00,37.19,37.21,37.18,37.21,32800.0,25.2882,25.3018,25.2814,25.3018,32800.0
2013-03-01 13:00:00,37.2,37.22,37.19,37.22,51100.0,25.295,25.3086,25.2882,25.3086,51100.0
2013-03-01 13:05:00,37.22,37.23,37.18,37.18,70700.0,25.3086,25.3154,25.2814,25.2814,70700.0
2013-03-01 13:10:00,37.19,37.21,37.18,37.19,67200.0,25.2882,25.3018,25.2814,25.2882,67200.0
2013-03-01 13:15:00,37.19,37.21,37.18,37.19,34900.0,25.2882,25.3018,25.2814,25.2882,34900.0
2013-03-01 13:20:00,37.19,37.2,37.18,37.2,34400.0,25.2882,25.295,25.2814,25.295,34400.0
2013-03-01 13:25:00,37.2,37.2,37.17,37.19,36500.0,25.295,25.295,25.2746,25.2882,36500.0
2013-03-01 13:30:00,37.19,37.19,37.13,37.14,59500.0,25.2882,25.2882,25.2474,25.2542,59500.0
2013-03-01 13:35:00,37.13,37.14,37.12,37.13,41200.0,25.2474,25.2542,25.2406,25.2474,41200.0
2013-03-01 13:40:00,37.14,37.15,37.13,37.14,41100.0,25.2542,25.261,25.2474,25.2542,41100.0
2013-03-01 13:45:00,37.13,37.14,37.11,37.13,38500.0,25.2474,25.2542,25.2338,25.2474,38500.0
2013-03-01 13:50:00,37.12,37.14,37.11,37.14,45300.0,25.2406,25.2542,25.2338,25.2542,45300.0
2013-03-01 13:55:00,37.13,37.15,37.13,37.15,36700.0,25.2474,25.261,25.2474,25.261,36700.0
2013-03-01 14:00:00,37.15,37.15,37.13,37.15,39000.0,25.261,25.261,25.2474,25.261,39000.0
2013-03-01 14:05:00,37.15,37.16,37.13,37.14,60600.0,25.261,25.2678,25.2474,25.2542,60600.0
2013-03-01 14:10:00,37.14,37.15,37.13,37.15,37700.0,25.2542,25.261,25.2474,25.261,37700.0
2013-03-01 14:15:00,37.15,37.15,37.13,37.14,46900.0,25.261,25.261,25.2474,25.2542,46900.0
2013-03-01 14:20:00,37.14,37.18,37.12,37.12,97200.0,25.2542,25.2814,25.2406,25.2406,97200.0
2013-03-01 14:25:00,37.12,37.13,37.1,37.1,42200.0,25.2406,25.2474,25.227,25.227,42200.0
2013-03-01 14:30:00,37.11,37.12,37.1,37.12,58800.0,25.2338,25.2406,25.227,25.2406,58800.0
2013-03-01 14:35:00,37.12,37.23,37.0,37.17,616800.0,25.2406,25.3154,25.159,25.2746,616800.0
2013-03-01 14:40:00,37.17,37.21,37.17,37.2,38300.0,25.2746,25.3018,25.2746,25.295,38300.0
2013-03-01 14:45:00,37.19,37.2,37.14,37.15,90700.0,25.2882,25.295,25.2542,25.261,90700.0
2013-03-01 14:50:00,37.16,37.17,37.15,37.16,27600.0,25.2678,25.2746,25.261,25.2678,27600.0
2013-03-01 14:55:00,37.17,37.23,37.16,37.23,98900.0,25.2746,25.3154,25.2678,25.3154,98900.0
2013-03-01 15:00:00,37.22,37.23,37.16,37.16,130900.0,25.3086,25.3154,25.2678,25.2678,130900.0
2013-03-01 15:05:00,37.16,37.19,37.15,37.17,110200.0,25.2678,25.2882,25.261,25.2746,110200.0
2013-03-01 15:10:00,37.17,37.18,37.15,37.17,65200.0,25.2746,25.2814,25.261,25.2746,65200.0
2013-03-01 15:15:00,37.16,37.17,37.12,37.14,114500.0,25.2678,25.2746,25.2406,25.2542,114500.0
2013-03-01 15:20:00,37.13,37.14,37.12,37.13,78600.0,25.2474,25.2542,25.2406,25.2474,78600.0
2013-03-01 15:25:00,37.12,37.14,37.12,37.13,77100.0,25.2406,25.2542,25.2406,25.2474,77100.0
2013-03-01 15:30:00,37.12,37.15,37.12,37.15,123000.0,25.2406,25.261,25.2406,25.261,123000.0
2013-03-01 15:35:00,37.15,37.19,37.14,37.17,151400.0,25.261,25.2882,25.2542,25.2746,151400.0
2013-03-01 15:40:00,37.16,37.18,37.13,37.13,146200.0,25.2678,25.2814,25.2474,25.2474,146200.0
2013-03-01 15:45:00,37.14,37.18,37.13,37.17,231900.0,25.2542,25.2814,25.2474,25.2746,231900.0
2013-03-01 15:50:00,37.18,37.19,37.12,37.13,235700.0,25.2814,25.2882,25.2406,25.2474,235700.0
2013-03-01 15:55:00,37.12,37.19,37.11,37.16,755400.0,25.2406,25.2882,25.2338,25.2678,755400.0
2013-03-04 09:30:00,36.43,36.68,36.4,36.62,567500.0,24.7714,24.9414,24.751,24.9006,567500.0
2013-03-04 09:35:00,36.62,36.69,36.53,36.63,166600.0,24.9006,24.9482,24.8394,24.9074,166600.0
2013-03-04 09:40:00,36.63,36.73,36.62,36.62,96200.0,24.9074,24.9754,24.9006,24.9006,96200.0
2013-03-04 09:45:00,36.62,36.73,36.61,36.67,180100.0,24.9006,24.9754,24.8938,24.9346,180100.0
2013-03-04 09:50:00,36.67,36.67,36.6,36.64,92000.0,24.9346,24.9346,24.887,24.9142,92000.0
2013-03-04 09:55:00,36.64,36.69,36.63,36.69,91600.0,24.9142,24.9482,24.9074,24.9482,91600.0
2013-03-04 10:00:00,36.68,36.69,36.6,36.65,160500.0,24.9414,24.9482,24.887,24.921,160500.0
2013-03-04 10:05:00,36.65,36.66,36.63,36.66,80800.0,24.921,24.9278,24.9074,24.9278,80800.0
2013-03-04 10:10:00,36.66,36.67,36.59,36.6,101100.0,24.9278,24.9346,24.8802,24.887,101100.0
2013-03-04 10:15:00,36.59,36.62,36.59,36.61,84600.0,24.8802,24.9006,24.8802,24.8938,84600.0
2013-03-04 10:20:00,36.61,36.63,36.59,36.63,73900.0,24.8938,24.9074,24.8802,24.9074,73900.0
2013-03-04 10:25:00,36.62,36.63,36.58,36.6,81800.0,24.9006,24.9074,24.8734,24.887,81800.0
2013-03-04 10:30:00,36.6,36.67,36.59,36.66,106300.0,24.887,24.9346,24.8802,24.9278,106300.0
2013-03-04 10:35:00,36.65,36.67,36.63,36.65,94800.0,24.921,24.9346,24.9074,24.921,94800.0
2013-03-04 10:40:00,36.65,36.68,36.65,36.65,43800.0,24.921,24.9414,24.921,24.921,43800.0
2013-03-04 10:45:00,36.65,36.67,36.63,36.66,139000.0,24.921,24.9346,24.9074,24.9278,139000.0
2013-03-04 10:50:00,36.67,36.74,36.67,36.74,61900.0,24.9346,24.9822,24.9346,24.9822,61900.0
2013-03-04 10:55:00,36.74,36.8,36.73,36.79,82800.0,24.9822,25.023,24.9754,25.0162,82800.0
2013-03-04 11:00:00,36.79,36.79,36.75,36.77,54500.0,25.0162,25.0162,24.989,25.0026,54500.0
2013-03-04 11:05:00,36.78,36.79,36.73,36.76,62700.0,25.0094,25.0162,24.9754,24.9958,62700.0
2013-03-04 11:10:00,36.76,36.8,36.75,36.79,61100.0,24.9958,25.023,24.989,25.0162,61100.0
2013-03-04 11:15:00,36.79,36.85,36.78,36.85,40200.0,25.0162,25.057,25.0094,25.057,40200.0
2013-03-04 11:20:00,36.85,36.85,36.82,36.84,56100.0,25.057,25.057,25.0366,25.0502,56100.0
2013-03-04 11:25:00,36.84,36.85,36.82,36.83,45200.0,25.0502,25.057,25.0366,25.0434,45200.0
2013-03-04 11:30:00,36.83,36.84,36.8,36.8,87700.0,25.0434,25.0502,25.023,25.023,87700.0
2013-03-04 11:35:00,36.8,36.82,36.79,36.81,39600.0,25.023,25.0366,25.0162,25.0298,39600.0
2013-03-04 11:40:00,36.8,36.82,36.79,36.81,27900.0,25.023,25.0366,25.0162,25.0298,27900.0
2013-03-04 11:45:00,36.81,36.82,36.79,36.79,24400.0,25.0298,25.0366,25.0162,25.0162,24400.0
2013-03-04 11:50:00,36.8,36.81,36.79,36.8,17100.0,25.023,25.0298,25.0162,25.023,17100.0
2013-03-04 11:55:00,36.8,36.83,36.79,36.82,73000.0,25.023,25.0434,25.0162,25.0366,73000.0
2013-03-04 12:00:00,36.82,36.83,36.8,36.81,87100.0,25.0366,25.0434,25.023,25.0298,87100.0
2013-03-04 12:05:00,36.81,36.83,36.79,36.83,45200.0,25.0298,25.0434,25.0162,25.0434,45200.0
2013-03-04 12:10:00,36.83,36.83,36.81,36.82,31300.0,25.0434,25.0434,25.0298,25.0366,31300.0
2013-03-04 12:15:00,36.83,36.83,36.79,36.79,55800.0,25.0434,25.0434,25.0162,25.0162,55800.0
2013-03-04 12:20:00,36.79,36.79,36.75,36.75,65300.0,25.0162,25.0162,24.989,24.989,65300.0
2013-03-04 12:25:00,36.76,36.76,36.74,36.75,77500.0,24.9958,24.9958,24.9822,24.989,77500.0
2013-03-04 12:30:00,36.74,36.75,36.7,36.71,204900.0,24.9822,24.989,24.955,24.9618,204900.0
2013-03-04 12:35:00,36.71,36.75,36.7,36.75,74500.0,24.9618,24.989,24.955,24.989,74500.0
2013-03-04 12:40:00,36.75,36.76,36.73,36.75,118700.0,24.989,24.9958,24.9754,24.989,118700.0
2013-03-04 12:45:00,36.75,36.76,36.74,36.75,26300.0,24.989,24.9958,24.9822,24.989,26300.0
2013-03-04 12:50:00,36.74,36.76,36.73,36.74,81200.0,24.9822,24.9958,24.9754,24.9822,81200.0
2013-03-04 12:55:00,36.75,36.76,36.74,36.74,56400.0,24.989,24.9958,24.9822,24.9822,56400.0
2013-03-04 13:00:00,36.75,36.77,36.74,36.77,48500.0,24.989,25.0026,24.9822,25.0026,48500.0
2013-03-04 13:05:00,36.77,36.78,36.74,36.77,48500.0,25.0026,25.0094,24.9822,25.0026,48500.0
2013-03-04 13:10:00,36.77,36.77,36.74,36.74,73600.0,25.0026,25.0026,24.9822,24.9822,73600.0
2013-03-04 13:15:00,36.74,36.75,36.74,36.75,37600.0,24.9822,24.989,24.9822,24.989,37600.0
2013-03-04 13:20:00,36.75,36.79,36.74,36.77,81400.0,24.989,25.0162,24.9822,25.0026,81400.0
2013-03-04 13:25:00,36.76,36.79,36.76,36.79,31900.0,24.9958,25.0162,24.9958,25.0162,31900.0
2013-03-04 13:30:00,36.8,36.83,36.79,36.82,35400.0,25.023,25.0434,25.0162,25.0366,35400.0
2013-03-04 13:35:00,36.81,36.82,36.8,36.82,26900.0,25.0298,25.0366,25.023,25.0366,26900.0
2013-03-04 13:40:00,36.82,36.83,36.8,36.82,58100.0,25.0366,25.0434,25.023,25.0366,58100.0
2013-03-04 13:45:00,36.81,36.82,36.8,36.81,52400.0,25.0298,25.0366,25.023,25.0298,52400.0
2013-03-04 13:50:00,36.8,36.82,36.79,36.8,68100.0,25.023,25.0366,25.0162,25.023,68100.0
2013-03-04 13:55:00,36.8,36.8,36.77,36.79,66100.0,25.023,25.023,25.0026,25.0162,66100.0
2013-03-04 14:00:00,36.79,36.8,36.78,36.8,38300.0,25.0162,25.023,25.0094,25.023,38300.0
2013-03-04 14:05:00,36.8,36.82,36.79,36.8,39600.0,25.023,25.0366,25.0162,25.023,39600.0
2013-03-04 14:10:00,36.81,36.81,36.79,36.81,33400.0,25.0298,25.0298,25.0162,25.0298,33400.0
2013-03-04 14:15:00,36.8,36.82,36.8,36.81,38200.0,25.023,25.0366,25.023,25.0298,38200.0
2013-03-04 14:20:00,36.8,36.82,36.8,36.81,51800.0,25.023,25.0366,25.023,25.0298,51800.0
2013-03-04 14:25:00,36.82,36.87,36.81,36.87,89700.0,25.0366,25.0706,25.0298,25.0706,89700.0
2013-03-04 14:30:00,36.87,36.88,36.85,36.86,132900.0,25.0706,25.0774,25.057,25.0638,132900.0
2013-03-04 14:35:00,36.87,36.89,36.86,36.88,42000.0,25.0706,25.0842,25.0638,25.0774,42000.0
2013-03-04 14:40:00,36.89,36.9,36.87,36.89,105800.0,25.0842,25.091,25.0706,25.0842,105800.0
2013-03-04 14:45:00,36.89,36.91,36.88,36.89,39700.0,25.0842,25.0978,25.0774,25.0842,39700.0
2013-03-04 14:50:00,36.89,36.9,36.88,36.89,29600.0,25.0842,25.091,25.0774,25.0842,29600.0
2013-03-04 14:55:00,36.88,36.91,36.87,36.88,76000.0,25.0774,25.0978,25.0706,25.0774,76000.0
2013-03-04 15:00:00,36.88,36.91,36.88,36.9,43500.0,25.0774,25.0978,25.0774,25.091,43500.0
2013-03-04 15:05:00,36.9,36.9,36.89,36.89,40100.0,25.091,25.091,25.0842,25.0842,40100.0
2013-03-04 15:10:00,36.9,36.9,36.89,36.9,34300.0,25.091,25.091,25.0842,25.091,34300.0
2013-03-04 15:15:00,36.9,36.9,36.89,36.9,34700.0,25.091,25.091,25.0842,25.091,34700.0
2013-03-04 15:20:00,36.89,36.92,36.89,36.9,146400.0,25.0842,25.1046,25.0842,25.091,146400.0
2013-03-04 15:25:00,36.9,36.91,36.89,36.91,63000.0,25.091,25.0978,25.0842,25.0978,63000.0
2013-03-04 15:30:00,36.91,36.94,36.91,36.92,110900.0,25.0978,25.1182,25.0978,25.1046,110900.0
2013-03-04 15:35:00,36.92,36.93,36.91,36.93,107200.0,25.1046,25.1114,25.0978,25.1114,107200.0
2013-03-04 15:40:00,36.93,36.93,36.91,36.92,112800.0,25.1114,25.1114,25.0978,25.1046,112800.0
2013-03-04 15:45:00,36.93,36.93,36.91,36.93,138700.0,25.1114,25.1114,25.0978,25.1114,138700.0
2013-03-04 15:50:00,36.93,36.93,36.92,36.93,177600.0,25.1114,25.1114,25.1046,25.1114,177600.0
2013-03-04 15:55:00,36.93,36.95,36.92,36.95,485500.0,25.1114,25.125,25.1046,25.125,485500.0
2013-03-05 09:30:00,37.0,37.15,37.0,37.07,243400.0,25.159,25.261,25.159,25.2066,243400.0
2013-03-05 09:35:00,37.08,37.12,37.05,37.11,129200.0,25.2134,25.2406,25.193,25.2338,129200.0
2013-03-05 09:40:00,37.11,37.15,37.07,37.11,165400.0,25.2338,25.261,25.2066,25.2338,165400.0
2013-03-05 09:45:00,37.12,37.2,37.11,37.17,103000.0,25.2406,25.295,25.2338,25.2746,103000.0
2013-03-05 09:50:00,37.16,37.23,37.16,37.23,62700.0,25.2678,25.3154,25.2678,25.3154,62700.0
2013-03-05 09:55:00,37.23,37.25,37.22,37.23,82400.0,25.3154,25.329,25.3086,25.3154,82400.0
2013-03-05 10:00:00,37.23,37.28,37.2,37.27,119600.0,25.3154,25.3494,25.295,25.3426,119600.0
2013-03-05 10:05:00,37.27,37.29,37.24,37.27,173800.0,25.3426,25.3562,25.3222,25.3426,173800.0
2013-03-05 10:10:00,37.27,37.28,37.23,37.28,152700.0,25.3426,25.3494,25.3154,25.3494,152700.0
2013-03-05 10:15:00,37.28,37.3,37.24,37.3,144900.0,25.3494,25.363,25.3222,25.363,144900.0
2013-03-05 10:20:00,37.29,37.33,37.29,37.29,137700.0,25.3562,25.3834,25.3562,25.3562,137700.0
2013-03-05 10:25:00,37.3,37.34,37.29,37.31,68200.0,25.363,25.3902,25.3562,25.3698,68200.0
2013-03-05 10:30:00,37.32,37.36,37.31,37.36,54100.0,25.3766,25.4038,25.3698,25.4038,54100.0
2013-03-05 10:35:00,37.36,37.37,37.33,37.36,75000.0,25.4038,25.4106,25.3834,25.4038,75000.0
2013-03-05 10:40:00,37.35,37.41,37.34,37.41,115600.0,25.397,25.4378,25.3902,25.4378,115600.0
2013-03-05 10:45:00,37.4,37.44,37.39,37.43,112000.0,25.431,25.4582,25.4242,25.4514,112000.0
2013-03-05 10:50:00,37.43,37.44,37.4,37.43,98200.0,25.4514,25.4582,25.431,25.4514,98200.0
2013-03-05 10:55:00,37.42,37.45,37.41,37.44,108100.0,25.4446,25.465,25.4378,25.4582,108100.0
2013-03-05 11:00:00,37.44,37.45,37.41,37.41,100300.0,25.4582,25.465,25.4378,25.4378,100300.0
2013-03-05 11:05:00,37.41,37.45,37.41,37.45,107200.0,25.4378,25.465,25.4378,25.465,107200.0
2013-03-05 11:10:00,37.45,37.5,37.44,37.48,165800.0,25.465,25.499,25.4582,25.4854,165800.0
2013-03-05 11:15:00,37.48,37.5,37.48,37.48,70800.0,25.4854,25.499,25.4854,25.4854,70800.0
2013-03-05 11:20:00,37.48,37.5,37.48,37.5,53600.0,25.4854,25.499,25.4854,25.499,53600.0
2013-03-05 11:25:00,37.5,37.52,37.46,37.47,115600.0,25.499,25.5126,25.4718,25.4786,115600.0
2013-03-05 11:30:00,37.47,37.49,37.45,37.47,110100.0,25.4786,25.4922,25.465,25.4786,110100.0
2013-03-05 11:35:00,37.46,37.47,37.45,37.46,83400.0,25.4718,25.4786,25.465,25.4718,83400.0
2013-03-05 11:40:00,37.46,37.5,37.46,37.5,112300.0,25.4718,25.499,25.4718,25.499,112300.0
2013-03-05 11:45:00,37.5,37.5,37.48,37.49,52200.0,25.499,25.499,25.4854,25.4922,52200.0
2013-03-05 11:50:00,37.49,37.5,37.48,37.48,80800.0,25.4922,25.499,25.4854,25.4854,80800.0
2013-03-05 11:55:00,37.48,37.51,37.48,37.51,73100.0,25.4854,25.5058,25.4854,25.5058,73100.0
2013-03-05 12:00:00,37.51,37.53,37.45,37.45,147600.0,25.5058,25.5194,25.465,25.465,147600.0
2013-03-05 12:05:00,37.45,37.49,37.43,37.48,124800.0,25.465,25.4922,25.4514,25.4854,124800.0
2013-03-05 12:10:00,37.49,37.5,37.48,37.48,66700.0,25.4922,25.499,25.4854,25.4854,66700.0
2013-03-05 12:15:00,37.48,37.49,37.46,37.46,56400.0,25.4854,25.4922,25.4718,25.4718,56400.0
2013-03-05 12:20:00,37.46,37.47,37.45,37.45,52600.0,25.4718,25.4786,25.465,25.465,52600.0
2013-03-05 12:25:00,37.45,37.46,37.44,37.46,36200.0,25.465,25.4718,25.4582,25.4718,36200.0
2013-03-05 12:30:00,37.45,37.47,37.45,37.47,46200.0,25.465,25.4786,25.465,25.4786,46200.0
2013-03-05 12:35:00,37.47,37.49,37.46,37.49,34000.0,25.4786,25.4922,25.4718,25.4922,34000.0
2013-03-05 12:40:00,37.49,37.5,37.48,37.49,18100.0,25.4922,25.499,25.4854,25.4922,18100.0
2013-03-05 12:45:00,37.5,37.5,37.48,37.48,23600.0,25.499,25.499,25.4854,25.4854,23600.0
2013-03-05 12:50:00,37.48,37.5,37.48,37.5,51000.0,25.4854,25.499,25.4854,25.499,51000.0
2013-03-05 12:55:00,37.49,37.51,37.49,37.5,36500.0,25.4922,25.5058,25.4922,25.499,36500.0
2013-03-05 13:00:00,37.5,37.51,37.49,37.49,51400.0,25.499,25.5058,25.4922,25.4922,51400.0
2013-03-05 13:05:00,37.5,37.5,37.48,37.48,42900.0,25.499,25.499,25.4854,25.4854,42900.0
2013-03-05 13:10:00,37.48,37.51,37.48,37.5,45200.0,25.4854,25.5058,25.4854,25.499,45200.0
2013-03-05 13:15:00,37.5,37.54,37.5,37.52,52800.0,25.499,25.5262,25.499,25.5126,52800.0
2013-03-05 13:20:00,37.53,37.54,37.52,37.52,64400.0,25.5194,25.5262,25.5126,25.5126,64400.0
2013-03-05 13:25:00,37.53,37.53,37.51,37.53,40900.0,25.5194,25.5194,25.5058,25.5194,40900.0
2013-03-05 13:30:00,37.52,37.54,37.51,37.54,72900.0,25.5126,25.5262,25.5058,25.5262,72900.0
2013-03-05 13:35:00,37.53,37.54,37.52,37.53,33100.0,25.5194,25.5262,25.5126,25.5194,33100.0
2013-03-05 13:40:00,37.54,37.54,37.51,37.53,42100.0,25.5262,25.5262,25.5058,25.5194,42100.0
2013-03-05 13:45:00,37.52,37.53,37.51,37.52,45400.0,25.5126,25.5194,25.5058,25.5126,45400.0
2013-03-05 13:50:00,37.52,37.53,37.5,37.5,79200.0,25.5126,25.5194,25.499,25.499,79200.0
2013-03-05 13:55:00,37.51,37.51,37.48,37.49,31700.0,25.5058,25.5058,25.4854,25.4922,31700.0
2013-03-05 14:00:00,37.48,37.52,37.48,37.52,55200.0,25.4854,25.5126,25.4854,25.5126,55200.0
2013-03-05 14:05:00,37.52,37.54,37.5,37.51,71700.0,25.5126,25.5262,25.499,25.5058,71700.0
2013-03-05 14:10:00,37.51,37.51,37.49,37.5,60900.0,25.5058,25.5058,25.4922,25.499,60900.0
2013-03-05 14:15:00,37.5,37.5,37.49,37.5,32300.0,25.499,25.499,25.4922,25.499,32300.0
2013-03-05 14:20:00,37.49,37.51,37.49,37.5,38000.0,25.4922,25.5058,25.4922,25.499,38000.0
2013-03-05 14:25:00,37.49,37.5,37.47,37.47,27200.0,25.4922,25.499,25.4786,25.4786,27200.0
2013-03-05 14:30:00,37.47,37.49,37.47,37.48,54200.0,25.4786,25.4922,25.4786,25.4854,54200.0
2013-03-05 14:35:00,37.48,37.52,37.48,37.5,65000.0,25.4854,25.5126,25.4854,25.499,65000.0
2013-03-05 14:40:00,37.5,37.52,37.49,37.52,39000.0,25.499,25.5126,25.4922,25.5126,39000.0
2013-03-05 14:45:00,37.52,37.54,37.52,37.52,51700.0,25.5126,25.5262,25.5126,25.5126,51700.0
2013-03-05 14:50:00,37.53,37.53,37.51,37.53,60200.0,25.5194,25.5194,25.5058,25.5194,60200.0
2013-03-05 14:55:00,37.52,37.54,37.52,37.54,60600.0,25.5126,25.5262,25.5126,25.5262,60600.0
2013-03-05 15:00:00,37.53,37.54,37.51,37.54,82400.0,25.5194,25.5262,25.5058,25.5262,82400.0
2013-03-05 15:05:00,37.53,37.57,37.53,37.55,190900.0,25.5194,25.5466,25.5194,25.533,190900.0
2013-03-05 15:10:00,37.55,37.56,37.54,37.55,64500.0,25.533,25.5398,25.5262,25.533,64500.0
2013-03-05 15:15:00,37.56,37.57,37.55,37.55,76000.0,25.5398,25.5466,25.533,25.533,76000.0
2013-03-05 15:20:00,37.56,37.56,37.55,37.56,62800.0,25.5398,25.5398,25.533,25.5398,62800.0
2013-03-05 15:25:00,37.55,37.57,37.54,37.57,64100.0,25.533,25.5466,25.5262,25.5466,64100.0
2013-03-05 15:30:00,37.57,37.57,37.53,37.54,157000.0,25.5466,25.5466,25.5194,25.5262,157000.0
2013-03-05 15:35:00,37.53,37.58,37.53,37.56,118300.0,25.5194,25.5534,25.5194,25.5398,118300.0
2013-03-05 15:40:00,37.57,37.6,37.56,37.58,169900.0,25.5466,25.567,25.5398,25.5534,169900.0
2013-03-05 15:45:00,37.57,37.58,37.54,37.54,193800.0,25.5466,25.5534,25.5262,25.5262,193800.0
2013-03-05 15:50:00,37.53,37.56,37.52,37.53,265300.0,25.5194,25.5398,25.5126,25.5194,265300.0
2013-03-05 15:55:00,37.53,37.59,37.52,37.58,389200.0,25.5194,25.5602,25.5126,25.5534,389200.0
2013-03-06 09:30:00,37.61,37.67,37.49,37.62,322600.0,25.5738,25.6146,25.4922,25.5806,322600.0
2013-03-06 09:35:00,37.61,37.71,37.61,37.67,112000.0,25.5738,25.6418,25.5738,25.6146,112000.0
2013-03-06 09:40:00,37.66,37.77,37.66,37.73,110500.0,25.6078,25.6826,25.6078,25.6554,110500.0
2013-03-06 09:45:00,37.74,37.77,37.68,37.74,78600.0,25.6622,25.6826,25.6214,25.6622,78600.0
2013-03-06 09:50:00,37.74,37.79,37.73,37.77,60700.0,25.6622,25.6962,25.6554,25.6826,60700.0
2013-03-06 09:55:00,37.76,37.78,37.72,37.77,68600.0,25.6758,25.6894,25.6486,25.6826,68600.0
2013-03-06 10:00:00,37.78,37.78,37.66,37.67,73600.0,25.6894,25.6894,25.6078,25.6146,73600.0
2013-03-06 10:05:00,37.67,37.67,37.62,37.64,73900.0,25.6146,25.6146,25.5806,25.5942,73900.0
2013-03-06 10:10:00,37.64,37.67,37.63,37.64,47500.0,25.5942,25.6146,25.5874,25.5942,47500.0
2013-03-06 10:15:00,37.65,37.69,37.63,37.63,86800.0,25.601,25.6282,25.5874,25.5874,86800.0
2013-03-06 10:20:00,37.63,37.64,37.59,37.61,86200.0,25.5874,25.5942,25.5602,25.5738,86200.0
2013-03-06 10:25:00,37.61,37.61,37.57,37.58,70600.0,25.5738,25.5738,25.5466,25.5534,70600.0
2013-03-06 10:30:00,37.58,37.58,37.54,37.54,59600.0,25.5534,25.5534,25.5262,25.5262,59600.0
2013-03-06 10:35:00,37.54,37.6,37.53,37.59,72100.0,25.5262,25.567,25.5194,25.5602,72100.0
2013-03-06 10:40:00,37.59,37.61,37.57,37.61,70100.0,25.5602,25.5738,25.5466,25.5738,70100.0
2013-03-06 10:45:00,37.61,37.61,37.58,37.61,110400.0,25.5738,25.5738,25.5534,25.5738,110400.0
2013-03-06 10:50:00,37.61,37.61,37.55,37.56,50700.0,25.5738,25.5738,25.533,25.5398,50700.0
2013-03-06 10:55:00,37.55,37.55,37.49,37.5,59200.0,25.533,25.533,25.4922,25.499,59200.0
2013-03-06 11:00:00,37.5,37.57,37.49,37.55,90200.0,25.499,25.5466,25.4922,25.533,90200.0
2013-03-06 11:05:00,37.55,37.56,37.54,37.55,49800.0,25.533,25.5398,25.5262,25.533,49800.0
2013-03-06 11:10:00,37.56,37.58,37.54,37.57,67800.0,25.5398,25.5534,25.5262,25.5466,67800.0
2013-03-06 11:15:00,37.58,37.61,37.57,37.6,41400.0,25.5534,25.5738,25.5466,25.567,41400.0
2013-03-06 11:20:00,37.6,37.61,37.59,37.6,35000.0,25.567,25.5738,25.5602,25.567,35000.0
2013-03-06 11:25:00,37.59,37.59,37.52,37.53,75700.0,25.5602,25.5602,25.5126,25.5194,75700.0
2013-03-06 11:30:00,37.52,37.56,37.51,37.52,48100.0,25.5126,25.5398,25.5058,25.5126,48100.0
2013-03-06 11:35:00,37.53,37.55,37.52,37.55,55200.0,25.5194,25.533,25.5126,25.533,55200.0
2013-03-06 11:40:00,37.55,37.56,37.52,37.53,100900.0,25.533,25.5398,25.5126,25.5194,100900.0
2013-03-06 11:45:00,37.53,37.54,37.52,37.53,76300.0,25.5194,25.5262,25.5126,25.5194,76300.0
2013-03-06 11:50:00,37.54,37.54,37.49,37.53,242300.0,25.5262,25.5262,25.4922,25.5194,242300.0
2013-03-06 11:55:00,37.53,37.56,37.5,37.55,116800.0,25.5194,25.5398,25.499,25.533,116800.0
2013-03-06 12:00:00,37.55,37.64,37.51,37.6,220700.0,25.533,25.5942,25.5058,25.567,220700.0
2013-03-06 12:05:00,37.6,37.61,37.59,37.6,76600.0,25.567,25.5738,25.5602,25.567,76600.0
2013-03-06 12:10:00,37.6,37.6,37.56,37.57,113500.0,25.567,25.567,25.5398,25.5466,113500.0
2013-03-06 12:15:00,37.58,37.59,37.55,37.58,77500.0,25.5534,25.5602,25.533,25.5534,77500.0
2013-03-06 12:20:00,37.58,37.63,37.57,37.63,37700.0,25.5534,25.5874,25.5466,25.5874,37700.0
2013-03-06 12:25:00,37.63,37.64,37.62,37.62,42100.0,25.5874,25.5942,25.5806,25.5806,42100.0
2013-03-06 12:30:00,37.63,37.67,37.62,37.66,40200.0,25.5874,25.6146,25.5806,25.6078,40200.0
2013-03-06 12:35:00,37.66,37.68,37.65,37.68,29800.0,25.6078,25.6214,25.601,25.6214,29800.0
2013-03-06 12:40:00,37.68,37.75,37.67,37.74,200200.0,25.6214,25.669,25.6146,25.6622,200200.0
2013-03-06 12:45:00,37.75,37.77,37.73,37.76,57700.0,25.669,25.6826,25.6554,25.6758,57700.0
2013-03-06 12:50:00,37.76,37.76,37.73,37.74,31100.0,25.6758,25.6758,25.6554,25.6622,31100.0
2013-03-06 12:55:00,37.74,37.75,37.71,37.72,53400.0,25.6622,25.669,25.6418,25.6486,53400.0
2013-03-06 13:00:00,37.71,37.73,37.7,37.73,31100.0,25.6418,25.6554,25.635,25.6554,31100.0
2013-03-06 13:05:00,37.73,37.76,37.72,37.75,45600.0,25.6554,25.6758,25.6486,25.669,45600.0
2013-03-06 13:10:00,37.74,37.74,37.72,37.74,42100.0,25.6622,25.6622,25.6486,25.6622,42100.0
2013-03-06 13:15:00,37.73,37.75,37.73,37.75,19100.0,25.6554,25.669,25.6554,25.669,19100.0
2013-03-06 13:20:00,37.75,37.75,37.72,37.73,51700.0,25.669,25.669,25.6486,25.6554,51700.0
2013-03-06 13:25:00,37.73,37.73,37.72,37.72,12000.0,25.6554,25.6554,25.6486,25.6486,12000.0
2013-03-06 13:30:00,37.73,37.73,37.72,37.73,15100.0,25.6554,25.6554,25.6486,25.6554,15100.0
2013-03-06 13:35:00,37.72,37.73,37.7,37.7,54500.0,25.6486,25.6554,25.635,25.635,54500.0
2013-03-06 13:40:00,37.7,37.75,37.69,37.75,74200.0,25.635,25.669,25.6282,25.669,74200.0
2013-03-06 13:45:00,37.74,37.76,37.74,37.75,54700.0,25.6622,25.6758,25.6622,25.669,54700.0
2013-03-06 13:50:00,37.76,37.76,37.73,37.73,47900.0,25.6758,25.6758,25.6554,25.6554,47900.0
2013-03-06 13:55:00,37.73,37.8,37.73,37.79,108900.0,25.6554,25.703,25.6554,25.6962,108900.0
2013-03-06 14:00:00,37.79,37.85,37.78,37.82,150400.0,25.6962,25.737,25.6894,25.7166,150400.0
2013-03-06 14:05:00,37.83,37.83,37.8,37.8,68000.0,25.7234,25.7234,25.703,25.703,68000.0
2013-03-06 14:10:00,37.8,37.81,37.77,37.77,44300.0,25.703,25.7098,25.6826,25.6826,44300.0
2013-03-06 14:15:00,37.78,37.8,37.76,37.77,49600.0,25.6894,25.703,25.6758,25.6826,49600.0
2013-03-06 14:20:00,37.77,37.78,37.76,37.77,25100.0,25.6826,25.6894,25.6758,25.6826,25100.0
2013-03-06 14:25:00,37.77,37.78,37.76,37.77,18200.0,25.6826,25.6894,25.6758,25.6826,18200.0
2013-03-06 14:30:00,37.77,37.8,37.75,37.8,40700.0,25.6826,25.703,25.669,25.703,40700.0
2013-03-06 14:35:00,37.8,37.84,37.79,37.83,92300.0,25.703,25.7302,25.6962,25.7234,92300.0
2013-03-06 14:40:00,37.82,37.83,37.8,37.81,51800.0,25.7166,25.7234,25.703,25.7098,51800.0
2013-03-06 14:45:00,37.81,37.85,37.79,37.85,75600.0,25.7098,25.737,25.6962,25.737,75600.0
2013-03-06 14:50:00,37.84,37.84,37.8,37.81,33000.0,25.7302,25.7302,25.703,25.7098,33000.0
2013-03-06 14:55:00,37.8,37.81,37.79,37.8,45000.0,25.703,25.7098,25.6962,25.703,45000.0
2013-03-06 15:00:00,37.79,37.8,37.75,37.75,73800.0,25.6962,25.703,25.669,25.669,73800.0
2013-03-06 15:05:00,37.75,37.8,37.75,37.79,93900.0,25.669,25.703,25.669,25.6962,93900.0
2013-03-06 15:10:00,37.79,37.79,37.76,37.77,71000.0,25.6962,25.6962,25.6758,25.6826,71000.0
2013-03-06 15:15:00,37.76,37.77,37.74,37.75,33700.0,25.6758,25.6826,25.6622,25.669,33700.0
2013-03-06 15:20:00,37.74,37.77,37.74,37.74,90900.0,25.6622,25.6826,25.6622,25.6622,90900.0
2013-03-06 15:25:00,37.75,37.75,37.71,37.72,60400.0,25.669,25.669,25.6418,25.6486,60400.0
2013-03-06 15:30:00,37.72,37.73,37.71,37.73,71400.0,25.6486,25.6554,25.6418,25.6554,71400.0
2013-03-06 15:35:00,37.73,37.74,37.71,37.71,74300.0,25.6554,25.6622,25.6418,25.6418,74300.0
2013-03-06 15:40:00,37.72,37.75,37.71,37.72,64000.0,25.6486,25.669,25.6418,25.6486,64000.0
2013-03-06 15:45:00,37.73,37.75,37.73,37.73,86700.0,25.6554,25.669,25.6554,25.6554,86700.0
2013-03-06 15:50:00,37.74,37.74,37.73,37.74,96700.0,25.6622,25.6622,25.6554,25.6622,96700.0
2013-03-06 15:55:00,37.74,37.76,37.73,37.75,237100.0,25.6622,25.6758,25.6554,25.669,237100.0
2013-03-07 09:30:00,37.78,37.81,37.72,37.76,220200.0,25.6894,25.7098,25.6486,25.6758,220200.0
2013-03-07 09:35:00,37.76,37.8,37.64,37.64,124000.0,25.6758,25.703,25.5942,25.5942,124000.0
2013-03-07 09:40:00,37.64,37.72,37.62,37.69,61300.0,25.5942,25.6486,25.5806,25.6282,61300.0
2013-03-07 09:45:00,37.69,37.69,37.6,37.65,77700.0,25.6282,25.6282,25.567,25.601,77700.0
2013-03-07 09:50:00,37.64,37.66,37.59,37.62,121200.0,25.5942,25.6078,25.5602,25.5806,121200.0
2013-03-07 09:55:00,37.62,37.62,37.59,37.59,93300.0,25.5806,25.5806,25.5602,25.5602,93300.0
2013-03-07 10:00:00,37.6,37.61,37.56,37.58,101100.0,25.567,25.5738,25.5398,25.5534,101100.0
2013-03-07 10:05:00,37.59,37.65,37.58,37.64,82300.0,25.5602,25.601,25.5534,25.5942,82300.0
2013-03-07 10:10:00,37.65,37.72,37.64,37.69,47000.0,25.601,25.6486,25.5942,25.6282,47000.0
2013-03-07 10:15:00,37.69,37.7,37.67,37.69,47700.0,25.6282,25.635,25.6146,25.6282,47700.0
2013-03-07 10:20:00,37.69,37.73,37.67,37.71,54200.0,25.6282,25.6554,25.6146,25.6418,54200.0
2013-03-07 10:25:00,37.72,37.74,37.68,37.74,76300.0,25.6486,25.6622,25.6214,25.6622,76300.0
2013-03-07 10:30:00,37.74,37.76,37.7,37.7,57100.0,25.6622,25.6758,25.635,25.635,57100.0
2013-03-07 10:35:00,37.7,37.71,37.66,37.67,60200.0,25.635,25.6418,25.6078,25.6146,60200.0
2013-03-07 10:40:00,37.66,37.68,37.65,37.67,53000.0,25.6078,25.6214,25.601,25.6146,53000.0
2013-03-07 10:45:00,37.67,37.69,37.64,37.65,70400.0,25.6146,25.6282,25.5942,25.601,70400.0
2013-03-07 10:50:00,37.65,37.65,37.64,37.64,42700.0,25.601,25.601,25.5942,25.5942,42700.0
2013-03-07 10:55:00,37.65,37.65,37.64,37.65,54000.0,25.601,25.601,25.5942,25.601,54000.0
2013-03-07 11:00:00,37.65,37.66,37.62,37.62,128900.0,25.601,25.6078,25.5806,25.5806,128900.0
2013-03-07 11:05:00,37.63,37.64,37.62,37.63,49800.0,25.5874,25.5942,25.5806,25.5874,49800.0
2013-03-07 11:10:00,37.63,37.64,37.6,37.6,47800.0,25.5874,25.5942,25.567,25.567,47800.0
2013-03-07 11:15:00,37.6,37.62,37.59,37.62,44400.0,25.567,25.5806,25.5602,25.5806,44400.0
2013-03-07 11:20:00,37.62,37.65,37.61,37.65,62400.0,25.5806,25.601,25.5738,25.601,62400.0
2013-03-07 11:25:00,37.65,37.65,37.62,37.63,72000.0,25.601,25.601,25.5806,25.5874,72000.0
2013-03-07 11:30:00,37.63,37.67,37.63,37.66,49200.0,25.5874,25.6146,25.5874,25.6078,49200.0
2013-03-07 11:35:00,37.66,37.67,37.65,37.66,36900.0,25.6078,25.6146,25.601,25.6078,36900.0
2013-03-07 11:40:00,37.66,37.67,37.66,37.66,23500.0,25.6078,25.6146,25.6078,25.6078,23500.0
2013-03-07 11:45:00,37.67,37.68,37.66,37.68,37300.0,25.6146,25.6214,25.6078,25.6214,37300.0
2013-03-07 11:50:00,37.68,37.7,37.68,37.7,27300.0,25.6214,25.635,25.6214,25.635,27300.0
2013-03-07 11:55:00,37.69,37.73,37.69,37.73,61900.0,25.6282,25.6554,25.6282,25.6554,61900.0
2013-03-07 12:00:00,37.73,37.73,37.7,37.71,55900.0,25.6554,25.6554,25.635,25.6418,55900.0
2013-03-07 12:05:00,37.72,37.74,37.71,37.73,41200.0,25.6486,25.6622,25.6418,25.6554,41200.0
2013-03-07 12:10:00,37.73,37.74,37.71,37.73,40200.0,25.6554,25.6622,25.6418,25.6554,40200.0
2013-03-07 12:15:00,37.73,37.76,37.73,37.74,141100.0,25.6554,25.6758,25.6554,25.6622,141100.0
2013-03-07 12:20:00,37.75,37.75,37.74,37.75,44000.0,25.669,25.669,25.6622,25.669,44000.0
2013-03-07 12:25:00,37.74,37.75,37.74,37.75,22200.0,25.6622,25.669,25.6622,25.669,22200.0
2013-03-07 12:30:00,37.74,37.75,37.72,37.72,29200.0,25.6622,25.669,25.6486,25.6486,29200.0
2013-03-07 12:35:00,37.72,37.73,37.7,37.7,22100.0,25.6486,25.6554,25.635,25.635,22100.0
2013-03-07 12:40:00,37.7,37.73,37.7,37.73,49600.0,25.635,25.6554,25.635,25.6554,49600.0
2013-03-07 12:45:00,37.73,37.73,37.72,37.72,28400.0,25.6554,25.6554,25.6486,25.6486,28400.0
2013-03-07 12:50:00,37.73,37.73,37.7,37.7,38700.0,25.6554,25.6554,25.635,25.635,38700.0
2013-03-07 12:55:00,37.71,37.73,37.7,37.73,49900.0,25.6418,25.6554,25.635,25.6554,49900.0
2013-03-07 13:00:00,37.73,37.75,37.72,37.75,37900.0,25.6554,25.669,25.6486,25.669,37900.0
2013-03-07 13:05:00,37.75,37.75,37.73,37.75,59300.0,25.669,25.669,25.6554,25.669,59300.0
2013-03-07 13:10:00,37.74,37.76,37.74,37.75,38300.0,25.6622,25.6758,25.6622,25.669,38300.0
2013-03-07 13:15:00,37.74,37.75,37.73,37.73,33900.0,25.6622,25.669,25.6554,25.6554,33900.0
2013-03-07 13:20:00,37.74,37.75,37.73,37.73,44200.0,25.6622,25.669,25.6554,25.6554,44200.0
2013-03-07 13:25:00,37.74,37.74,37.72,37.73,37400.0,25.6622,25.6622,25.6486,25.6554,37400.0
2013-03-07 13:30:00,37.73,37.74,37.71,37.72,50300.0,25.6554,25.6622,25.6418,25.6486,50300.0
2013-03-07 13:35:00,37.72,37.73,37.71,37.73,26100.0,25.6486,25.6554,25.6418,25.6554,26100.0
2013-03-07 13:40:00,37.72,37.74,37.72,37.73,22800.0,25.6486,25.6622,25.6486,25.6554,22800.0
2013-03-07 13:45:00,37.73,37.74,37.73,37.73,21800.0,25.6554,25.6622,25.6554,25.6554,21800.0
2013-03-07 13:50:00,37.73,37.75,37.72,37.75,98300.0,25.6554,25.669,25.6486,25.669,98300.0
2013-03-07 13:55:00,37.75,37.75,37.74,37.74,29000.0,25.669,25.669,25.6622,25.6622,29000.0
2013-03-07 14:00:00,37.74,37.75,37.73,37.75,78000.0,25.6622,25.669,25.6554,25.669,78000.0
2013-03-07 14:05:00,37.75,37.75,37.74,37.75,64500.0,25.669,25.669,25.6622,25.669,64500.0
2013-03-07 14:10:00,37.75,37.77,37.74,37.76,69900.0,25.669,25.6826,25.6622,25.6758,69900.0
2013-03-07 14:15:00,37.75,37.77,37.74,37.75,45400.0,25.669,25.6826,25.6622,25.669,45400.0
2013-03-07 14:20:00,37.74,37.75,37.7,37.7,46500.0,25.6622,25.669,25.635,25.635,46500.0
2013-03-07 14:25:00,37.7,37.73,37.7,37.72,39400.0,25.635,25.6554,25.635,25.6486,39400.0
2013-03-07 14:30:00,37.73,37.73,37.66,37.66,119700.0,25.6554,25.6554,25.6078,25.6078,119700.0
2013-03-07 14:35:00,37.66,37.67,37.64,37.64,72000.0,25.6078,25.6146,25.5942,25.5942,72000.0
2013-03-07 14:40:00,37.64,37.67,37.64,37.65,169200.0,25.5942,25.6146,25.5942,25.601,169200.0
2013-03-07 14:45:00,37.65,37.66,37.64,37.64,106800.0,25.601,25.6078,25.5942,25.5942,106800.0
2013-03-07 14:50:00,37.64,37.65,37.63,37.64,109600.0,25.5942,25.601,25.5874,25.5942,109600.0
2013-03-07 14:55:00,37.64,37.66,37.64,37.64,62900.0,25.5942,25.6078,25.5942,25.5942,62900.0
2013-03-07 15:00:00,37.64,37.65,37.62,37.64,70000.0,25.5942,25.601,25.5806,25.5942,70000.0
2013-03-07 15:05:00,37.64,37.64,37.57,37.59,237800.0,25.5942,25.5942,25.5466,25.5602,237800.0
2013-03-07 15:10:00,37.59,37.61,37.59,37.59,107100.0,25.5602,25.5738,25.5602,25.5602,107100.0
2013-03-07 15:15:00,37.6,37.65,37.6,37.65,310800.0,25.567,25.601,25.567,25.601,310800.0
2013-03-07 15:20:00,37.65,37.65,37.61,37.61,106900.0,25.601,25.601,25.5738,25.5738,106900.0
2013-03-07 15:25:00,37.62,37.64,37.61,37.63,97500.0,25.5806,25.5942,25.5738,25.5874,97500.0
2013-03-07 15:30:00,37.63,37.63,37.6,37.61,101500.0,25.5874,25.5874,25.567,25.5738,101500.0
2013-03-07 15:35:00,37.61,37.63,37.6,37.61,151100.0,25.5738,25.5874,25.567,25.5738,151100.0
2013-03-07 15:40:00,37.62,37.62,37.59,37.6,104200.0,25.5806,25.5806,25.5602,25.567,104200.0
2013-03-07 15:45:00,37.6,37.6,37.55,37.56,217200.0,25.567,25.567,25.533,25.5398,217200.0
2013-03-07 15:50:00,37.56,37.56,37.51,37.51,377300.0,25.5398,25.5398,25.5058,25.5058,377300.0
2013-03-07 15:55:00,37.52,37.6,37.52,37.54,617700.0,25.5126,25.567,25.5126,25.5262,617700.0
2013-03-08 09:30:00,37.55,37.65,37.5,37.52,251800.0,25.533,25.601,25.499,25.5126,251800.0
2013-03-08 09:35:00,37.53,37.57,37.51,37.52,62300.0,25.5194,25.5466,25.5058,25.5126,62300.0
2013-03-08 09:40:00,37.52,37.63,37.51,37.57,69100.0,25.5126,25.5874,25.5058,25.5466,69100.0
2013-03-08 09:45:00,37.56,37.62,37.54,37.59,74200.0,25.5398,25.5806,25.5262,25.5602,74200.0
2013-03-08 09:50:00,37.59,37.6,37.55,37.56,78800.0,25.5602,25.567,25.533,25.5398,78800.0
2013-03-08 09:55:00,37.55,37.56,37.51,37.52,42200.0,25.533,25.5398,25.5058,25.5126,42200.0
2013-03-08 10:00:00,37.53,37.54,37.44,37.51,71700.0,25.5194,25.5262,25.4582,25.5058,71700.0
2013-03-08 10:05:00,37.52,37.52,37.41,37.44,76200.0,25.5126,25.5126,25.4378,25.4582,76200.0
2013-03-08 10:10:00,37.44,37.44,37.38,37.42,102100.0,25.4582,25.4582,25.4174,25.4446,102100.0
2013-03-08 10:15:00,37.42,37.52,37.42,37.52,65000.0,25.4446,25.5126,25.4446,25.5126,65000.0
2013-03-08 10:20:00,37.52,37.55,37.49,37.5,201600.0,25.5126,25.533,25.4922,25.499,201600.0
2013-03-08 10:25:00,37.51,37.55,37.47,37.55,120600.0,25.5058,25.533,25.4786,25.533,120600.0
2013-03-08 10:30:00,37.55,37.55,37.48,37.49,92800.0,25.533,25.533,25.4854,25.4922,92800.0
2013-03-08 10:35:00,37.5,37.51,37.47,37.48,45100.0,25.499,25.5058,25.4786,25.4854,45100.0
2013-03-08 10:40:00,37.49,37.51,37.45,37.45,87900.0,25.4922,25.5058,25.465,25.465,87900.0
2013-03-08 10:45:00,37.46,37.48,37.41,37.44,96600.0,25.4718,25.4854,25.4378,25.4582,96600.0
2013-03-08 10:50:00,37.44,37.45,37.38,37.4,90200.0,25.4582,25.465,25.4174,25.431,90200.0
2013-03-08 10:55:00,37.4,37.47,37.39,37.45,141500.0,25.431,25.4786,25.4242,25.465,141500.0
2013-03-08 11:00:00,37.45,37.45,37.42,37.45,146400.0,25.465,25.465,25.4446,25.465,146400.0
2013-03-08 11:05:00,37.45,37.45,37.41,37.42,82300.0,25.465,25.465,25.4378,25.4446,82300.0
2013-03-08 11:10:00,37.43,37.45,37.4,37.41,53300.0,25.4514,25.465,25.431,25.4378,53300.0
2013-03-08 11:15:00,37.42,37.44,37.41,37.42,68300.0,25.4446,25.4582,25.4378,25.4446,68300.0
2013-03-08 11:20:00,37.42,37.45,37.41,37.42,118500.0,25.4446,25.465,25.4378,25.4446,118500.0
2013-03-08 11:25:00,37.43,37.44,37.42,37.42,51300.0,25.4514,25.4582,25.4446,25.4446,51300.0
2013-03-08 11:30:00,37.43,37.43,37.41,37.41,25300.0,25.4514,25.4514,25.4378,25.4378,25300.0
2013-03-08 11:35:00,37.42,37.44,37.41,37.42,38200.0,25.4446,25.4582,25.4378,25.4446,38200.0
2013-03-08 11:40:00,37.42,37.43,37.39,37.43,182000.0,25.4446,25.4514,25.4242,25.4514,182000.0
2013-03-08 11:45:00,37.43,37.43,37.39,37.4,213600.0,25.4514,25.4514,25.4242,25.431,213600.0
2013-03-08 11:50:00,37.41,37.46,37.4,37.43,300500.0,25.4378,25.4718,25.431,25.4514,300500.0
2013-03-08 11:55:00,37.42,37.43,37.4,37.41,78300.0,25.4446,25.4514,25.431,25.4378,78300.0
2013-03-08 12:00:00,37.42,37.42,37.37,37.4,116000.0,25.4446,25.4446,25.4106,25.431,116000.0
2013-03-08 12:05:00,37.39,37.41,37.39,37.4,60400.0,25.4242,25.4378,25.4242,25.431,60400.0
2013-03-08 12:10:00,37.4,37.41,37.36,37.38,68400.0,25.431,25.4378,25.4038,25.4174,68400.0
2013-03-08 12:15:00,37.38,37.4,37.37,37.38,57000.0,25.4174,25.431,25.4106,25.4174,57000.0
2013-03-08 12:20:00,37.38,37.4,37.38,37.4,34600.0,25.4174,25.431,25.4174,25.431,34600.0
2013-03-08 12:25:00,37.4,37.4,37.38,37.39,39000.0,25.431,25.431,25.4174,25.4242,39000.0
2013-03-08 12:30:00,37.39,37.39,37.37,37.39,37900.0,25.4242,25.4242,25.4106,25.4242,37900.0
2013-03-08 12:35:00,37.39,37.41,37.38,37.4,72700.0,25.4242,25.4378,25.4174,25.431,72700.0
2013-03-08 12:40:00,37.4,37.4,37.39,37.4,45500.0,25.431,25.431,25.4242,25.431,45500.0
2013-03-08 12:45:00,37.4,37.41,37.37,37.37,104600.0,25.431,25.4378,25.4106,25.4106,104600.0
2013-03-08 12:50:00,37.36,37.38,37.36,37.38,106700.0,25.4038,25.4174,25.4038,25.4174,106700.0
2013-03-08 12:55:00,37.38,37.4,37.38,37.4,25600.0,25.4174,25.431,25.4174,25.431,25600.0
2013-03-08 13:00:00,37.4,37.4,37.38,37.38,37300.0,25.431,25.431,25.4174,25.4174,37300.0
2013-03-08 13:05:00,37.38,37.39,37.38,37.39,18700.0,25.4174,25.4242,25.4174,25.4242,18700.0
2013-03-08 13:10:00,37.39,37.39,37.38,37.38,23400.0,25.4242,25.4242,25.4174,25.4174,23400.0
2013-03-08 13:15:00,37.39,37.39,37.38,37.39,49800.0,25.4242,25.4242,25.4174,25.4242,49800.0
2013-03-08 13:20:00,37.39,37.39,37.37,37.37,111200.0,25.4242,25.4242,25.4106,25.4106,111200.0
2013-03-08 13:25:00,37.38,37.38,37.36,37.37,79300.0,25.4174,25.4174,25.4038,25.4106,79300.0
2013-03-08 13:30:00,37.36,37.37,37.33,37.35,43100.0,25.4038,25.4106,25.3834,25.397,43100.0
2013-03-08 13:35:00,37.34,37.36,37.33,37.36,49500.0,25.3902,25.4038,25.3834,25.4038,49500.0
2013-03-08 13:40:00,37.35,37.36,37.34,37.36,87400.0,25.397,25.4038,25.3902,25.4038,87400.0
2013-03-08 13:45:00,37.35,37.36,37.34,37.36,61800.0,25.397,25.4038,25.3902,25.4038,61800.0
2013-03-08 13:50:00,37.36,37.36,37.35,37.35,30000.0,25.4038,25.4038,25.397,25.397,30000.0
2013-03-08 13:55:00,37.35,37.36,37.34,37.35,115900.0,25.397,25.4038,25.3902,25.397,115900.0
2013-03-08 14:00:00,37.35,37.35,37.34,37.35,116500.0,25.397,25.397,25.3902,25.397,116500.0
2013-03-08 14:05:00,37.35,37.36,37.34,37.35,57200.0,25.397,25.4038,25.3902,25.397,57200.0
2013-03-08 14:10:00,37.36,37.36,37.34,37.35,66600.0,25.4038,25.4038,25.3902,25.397,66600.0
2013-03-08 14:15:00,37.34,37.35,37.34,37.35,48900.0,25.3902,25.397,25.3902,25.397,48900.0
2013-03-08 14:20:00,37.35,37.35,37.34,37.35,40200.0,25.397,25.397,25.3902,25.397,40200.0
2013-03-08 14:25:00,37.34,37.35,37.34,37.35,45600.0,25.3902,25.397,25.3902,25.397,45600.0
2013-03-08 14:30:00,37.35,37.36,37.34,37.36,85800.0,25.397,25.4038,25.3902,25.4038,85800.0
2013-03-08 14:35:00,37.35,37.36,37.33,37.35,186300.0,25.397,25.4038,25.3834,25.397,186300.0
2013-03-08 14:40:00,37.35,37.35,37.34,37.35,47600.0,25.397,25.397,25.3902,25.397,47600.0
2013-03-08 14:45:00,37.35,37.35,37.34,37.35,45200.0,25.397,25.397,25.3902,25.397,45200.0
2013-03-08 14:50:00,37.35,37.35,37.34,37.34,34500.0,25.397,25.397,25.3902,25.3902,34500.0
2013-03-08 14:55:00,37.34,37.36,37.34,37.35,125400.0,25.3902,25.4038,25.3902,25.397,125400.0
2013-03-08 15:00:00,37.35,37.36,37.33,37.35,200000.0,25.397,25.4038,25.3834,25.397,200000.0
2013-03-08 15:05:00,37.36,37.36,37.34,37.35,98400.0,25.4038,25.4038,25.3902,25.397,98400.0
2013-03-08 15:10:00,37.35,37.36,37.34,37.35,102300.0,25.397,25.4038,25.3902,25.397,102300.0
2013-03-08 15:15:00,37.35,37.42,37.34,37.41,401800.0,25.397,25.4446,25.3902,25.4378,401800.0
2013-03-08 15:20:00,37.4,37.42,37.37,37.4,141200.0,25.431,25.4446,25.4106,25.431,141200.0
2013-03-08 15:25:00,37.41,37.43,37.39,37.43,83100.0,25.4378,25.4514,25.4242,25.4514,83100.0
2013-03-08 15:30:00,37.42,37.43,37.4,37.43,221700.0,25.4446,25.4514,25.431,25.4514,221700.0
2013-03-08 15:35:00,37.43,37.44,37.41,37.43,123500.0,25.4514,25.4582,25.4378,25.4514,123500.0
2013-03-08 15:40:00,37.43,37.45,37.41,37.44,396500.0,25.4514,25.465,25.4378,25.4582,396500.0
2013-03-08 15:45:00,37.44,37.47,37.43,37.45,700100.0,25.4582,25.4786,25.4514,25.465,700100.0
2013-03-08 15:50:00,37.44,37.46,37.41,37.46,566900.0,25.4582,25.4718,25.4378,25.4718,566900.0
2013-03-08 15:55:00,37.46,37.47,37.39,37.39,1246100.0,25.4718,25.4786,25.4242,25.4242,1246100.0
2013-03-11 09:30:00,37.29,37.44,37.26,37.38,217100.0,25.3562,25.4582,25.3358,25.4174,217100.0
2013-03-11 09:35:00,37.38,37.43,37.33,37.39,150100.0,25.4174,25.4514,25.3834,25.4242,150100.0
2013-03-11 09:40:00,37.39,37.47,37.38,37.46,96200.0,25.4242,25.4786,25.4174,25.4718,96200.0
2013-03-11 09:45:00,37.47,37.48,37.45,37.47,91100.0,25.4786,25.4854,25.465,25.4786,91100.0
2013-03-11 09:50:00,37.47,37.5,37.47,37.47,31800.0,25.4786,25.499,25.4786,25.4786,31800.0
2013-03-11 09:55:00,37.48,37.48,37.47,37.48,30100.0,25.4854,25.4854,25.4786,25.4854,30100.0
2013-03-11 10:00:00,37.48,37.5,37.47,37.49,24500.0,25.4854,25.499,25.4786,25.4922,24500.0
2013-03-11 10:05:00,37.49,37.53,37.49,37.53,84200.0,25.4922,25.5194,25.4922,25.5194,84200.0
2013-03-11 10:10:00,37.52,37.59,37.52,37.57,118800.0,25.5126,25.5602,25.5126,25.5466,118800.0
2013-03-11 10:15:00,37.57,37.58,37.53,37.55,99900.0,25.5466,25.5534,25.5194,25.533,99900.0
2013-03-11 10:20:00,37.55,37.55,37.54,37.55,14500.0,25.533,25.533,25.5262,25.533,14500.0
2013-03-11 10:25:00,37.55,37.6,37.54,37.6,31000.0,25.533,25.567,25.5262,25.567,31000.0
2013-03-11 10:30:00,37.6,37.66,37.6,37.64,172200.0,25.567,25.6078,25.567,25.5942,172200.0
2013-03-11 10:35:00,37.64,37.64,37.6,37.61,44600.0,25.5942,25.5942,25.567,25.5738,44600.0
2013-03-11 10:40:00,37.62,37.62,37.58,37.59,41400.0,25.5806,25.5806,25.5534,25.5602,41400.0
2013-03-11 10:45:00,37.59,37.61,37.59,37.6,55800.0,25.5602,25.5738,25.5602,25.567,55800.0
2013-03-11 10:50:00,37.61,37.61,37.58,37.61,49000.0,25.5738,25.5738,25.5534,25.5738,49000.0
2013-03-11 10:55:00,37.6,37.65,37.6,37.65,43300.0,25.567,25.601,25.567,25.601,43300.0
2013-03-11 11:00:00,37.65,37.66,37.64,37.65,49800.0,25.601,25.6078,25.5942,25.601,49800.0
2013-03-11 11:05:00,37.65,37.65,37.6,37.63,67700.0,25.601,25.601,25.567,25.5874,67700.0
2013-03-11 11:10:00,37.62,37.64,37.62,37.62,33200.0,25.5806,25.5942,25.5806,25.5806,33200.0
2013-03-11 11:15:00,37.62,37.63,37.61,37.61,26900.0,25.5806,25.5874,25.5738,25.5738,26900.0
2013-03-11 11:20:00,37.61,37.62,37.58,37.59,22300.0,25.5738,25.5806,25.5534,25.5602,22300.0
2013-03-11 11:25:00,37.59,37.61,37.58,37.6,47900.0,25.5602,25.5738,25.5534,25.567,47900.0
2013-03-11 11:30:00,37.61,37.61,37.6,37.6,32900.0,25.5738,25.5738,25.567,25.567,32900.0
2013-03-11 11:35:00,37.61,37.62,37.6,37.6,58100.0,25.5738,25.5806,25.567,25.567,58100.0
2013-03-11 11:40:00,37.61,37.61,37.6,37.61,36600.0,25.5738,25.5738,25.567,25.5738,36600.0
2013-03-11 11:45:00,37.6,37.61,37.6,37.61,8700.0,25.567,25.5738,25.567,25.5738,8700.0
2013-03-11 11:50:00,37.61,37.61,37.6,37.61,31600.0,25.5738,25.5738,25.567,25.5738,31600.0
2013-03-11 11:55:00,37.61,37.61,37.6,37.61,19100.0,25.5738,25.5738,25.567,25.5738,19100.0
2013-03-11 12:00:00,37.6,37.61,37.6,37.6,33800.0,25.567,25.5738,25.567,25.567,33800.0
2013-03-11 12:05:00,37.61,37.61,37.6,37.61,28200.0,25.5738,25.5738,25.567,25.5738,28200.0
2013-03-11 12:10:00,37.6,37.61,37.6,37.61,22800.0,25.567,25.5738,25.567,25.5738,22800.0
2013-03-11 12:15:00,37.61,37.61,37.58,37.6,65600.0,25.5738,25.5738,25.5534,25.567,65600.0
2013-03-11 12:20:00,37.6,37.6,37.58,37.59,62300.0,25.567,25.567,25.5534,25.5602,62300.0
2013-03-11 12:25:00,37.59,37.6,37.58,37.59,121800.0,25.5602,25.567,25.5534,25.5602,121800.0
2013-03-11 12:30:00,37.6,37.61,37.59,37.6,56300.0,25.567,25.5738,25.5602,25.567,56300.0
2013-03-11 12:35:00,37.59,37.6,37.59,37.6,20700.0,25.5602,25.567,25.5602,25.567,20700.0
2013-03-11 12:40:00,37.6,37.6,37.58,37.59,137300.0,25.567,25.567,25.5534,25.5602,137300.0
2013-03-11 12:45:00,37.59,37.6,37.59,37.59,13400.0,25.5602,25.567,25.5602,25.5602,13400.0
2013-03-11 12:50:00,37.6,37.6,37.59,37.59,22200.0,25.567,25.567,25.5602,25.5602,22200.0
2013-03-11 12:55:00,37.59,37.65,37.59,37.64,131700.0,25.5602,25.601,25.5602,25.5942,131700.0
2013-03-11 13:00:00,37.65,37.66,37.63,37.65,129300.0,25.601,25.6078,25.5874,25.601,129300.0
2013-03-11 13:05:00,37.65,37.65,37.64,37.65,20300.0,25.601,25.601,25.5942,25.601,20300.0
2013-03-11 13:10:00,37.64,37.66,37.64,37.65,92700.0,25.5942,25.6078,25.5942,25.601,92700.0
2013-03-11 13:15:00,37.65,37.66,37.63,37.64,317700.0,25.601,25.6078,25.5874,25.5942,317700.0
2013-03-11 13:20:00,37.64,37.64,37.63,37.63,48900.0,25.5942,25.5942,25.5874,25.5874,48900.0
2013-03-11 13:25:00,37.64,37.65,37.63,37.63,149200.0,25.5942,25.601,25.5874,25.5874,149200.0
2013-03-11 13:30:00,37.64,37.64,37.63,37.64,25200.0,25.5942,25.5942,25.5874,25.5942,25200.0
2013-03-11 13:35:00,37.63,37.64,37.62,37.62,77600.0,25.5874,25.5942,25.5806,25.5806,77600.0
2013-03-11 13:40:00,37.62,37.63,37.58,37.58,61200.0,25.5806,25.5874,25.5534,25.5534,61200.0
2013-03-11 13:45:00,37.58,37.59,37.58,37.59,87500.0,25.5534,25.5602,25.5534,25.5602,87500.0
2013-03-11 13:50:00,37.59,37.6,37.58,37.59,41100.0,25.5602,25.567,25.5534,25.5602,41100.0
2013-03-11 13:55:00,37.59,37.6,37.58,37.59,64400.0,25.5602,25.567,25.5534,25.5602,64400.0
2013-03-11 14:00:00,37.58,37.6,37.58,37.6,51400.0,25.5534,25.567,25.5534,25.567,51400.0
2013-03-11 14:05:00,37.59,37.6,37.59,37.6,41000.0,25.5602,25.567,25.5602,25.567,41000.0
2013-03-11 14:10:00,37.59,37.6,37.59,37.59,42000.0,25.5602,25.567,25.5602,25.5602,42000.0
2013-03-11 14:15:00,37.59,37.6,37.59,37.6,46300.0,25.5602,25.567,25.5602,25.567,46300.0
2013-03-11 14:20:00,37.59,37.6,37.56,37.56,124400.0,25.5602,25.567,25.5398,25.5398,124400.0
2013-03-11 14:25:00,37.57,37.57,37.55,37.56,38300.0,25.5466,25.5466,25.533,25.5398,38300.0
2013-03-11 14:30:00,37.56,37.56,37.54,37.55,31900.0,25.5398,25.5398,25.5262,25.533,31900.0
2013-03-11 14:35:00,37.55,37.57,37.54,37.57,84100.0,25.533,25.5466,25.5262,25.5466,84100.0
2013-03-11 14:40:00,37.57,37.57,37.56,37.57,36100.0,25.5466,25.5466,25.5398,25.5466,36100.0
2013-03-11 14:45:00,37.56,37.59,37.56,37.58,78300.0,25.5398,25.5602,25.5398,25.5534,78300.0
2013-03-11 14:50:00,37.57,37.58,37.56,37.56,38000.0,25.5466,25.5534,25.5398,25.5398,38000.0
2013-03-11 14:55:00,37.56,37.57,37.56,37.57,38400.0,25.5398,25.5466,25.5398,25.5466,38400.0
2013-03-11 15:00:00,37.57,37.58,37.56,37.57,79000.0,25.5466,25.5534,25.5398,25.5466,79000.0
2013-03-11 15:05:00,37.58,37.59,37.57,37.58,65300.0,25.5534,25.5602,25.5466,25.5534,65300.0
2013-03-11 15:10:00,37.58,37.58,37.54,37.55,172500.0,25.5534,25.5534,25.5262,25.533,172500.0
2013-03-11 15:15:00,37.55,37.56,37.53,37.55,130100.0,25.533,25.5398,25.5194,25.533,130100.0
2013-03-11 15:20:00,37.55,37.55,37.51,37.53,150600.0,25.533,25.533,25.5058,25.5194,150600.0
2013-03-11 15:25:00,37.53,37.54,37.52,37.52,128200.0,25.5194,25.5262,25.5126,25.5126,128200.0
2013-03-11 15:30:00,37.53,37.53,37.49,37.5,113300.0,25.5194,25.5194,25.4922,25.499,113300.0
2013-03-11 15:35:00,37.49,37.51,37.49,37.51,64700.0,25.4922,25.5058,25.4922,25.5058,64700.0
2013-03-11 15:40:00,37.51,37.53,37.51,37.53,78500.0,25.5058,25.5194,25.5058,25.5194,78500.0
2013-03-11 15:45:00,37.52,37.54,37.52,37.53,155100.0,25.5126,25.5262,25.5126,25.5194,155100.0
2013-03-11 15:50:00,37.53,37.56,37.52,37.56,138000.0,25.5194,25.5398,25.5126,25.5398,138000.0
2013-03-11 15:55:00,37.55,37.55,37.51,37.53,536200.0,25.533,25.533,25.5058,25.5194,536200.0
2013-03-12 09:30:00,37.53,37.7,37.53,37.7,165400.0,25.5194,25.635,25.5194,25.635,165400.0
2013-03-12 09:35:00,37.7,37.75,37.69,37.7,137400.0,25.635,25.669,25.6282,25.635,137400.0
2013-03-12 09:40:00,37.7,37.79,37.69,37.78,63100.0,25.635,25.6962,25.6282,25.6894,63100.0
2013-03-12 09:45:00,37.77,37.78,37.72,37.76,48700.0,25.6826,25.6894,25.6486,25.6758,48700.0
2013-03-12 09:50:00,37.76,37.8,37.76,37.8,59300.0,25.6758,25.703,25.6758,25.703,59300.0
2013-03-12 09:55:00,37.8,37.8,37.76,37.79,99800.0,25.703,25.703,25.6758,25.6962,99800.0
2013-03-12 10:00:00,37.78,37.83,37.78,37.81,102200.0,25.6894,25.7234,25.6894,25.7098,102200.0
2013-03-12 10:05:00,37.8,37.85,37.78,37.84,397200.0,25.703,25.737,25.6894,25.7302,397200.0
2013-03-12 10:10:00,37.85,37.93,37.85,37.91,429100.0,25.737,25.7914,25.737,25.7778,429100.0
2013-03-12 10:15:00,37.91,37.92,37.85,37.86,111300.0,25.7778,25.7846,25.737,25.7438,111300.0
2013-03-12 10:20:00,37.87,37.88,37.85,37.87,113900.0,25.7506,25.7574,25.737,25.7506,113900.0
2013-03-12 10:25:00,37.86,37.87,37.85,37.86,52000.0,25.7438,25.7506,25.737,25.7438,52000.0
2013-03-12 10:30:00,37.86,37.94,37.86,37.93,182500.0,25.7438,25.7981,25.7438,25.7914,182500.0
2013-03-12 10:35:00,37.93,37.94,37.92,37.93,66800.0,25.7914,25.7981,25.7846,25.7914,66800.0
2013-03-12 10:40:00,37.94,37.95,37.92,37.93,100100.0,25.7981,25.8049,25.7846,25.7914,100100.0
2013-03-12 10:45:00,37.93,37.93,37.91,37.91,38800.0,25.7914,25.7914,25.7778,25.7778,38800.0
2013-03-12 10:50:00,37.91,37.92,37.91,37.92,18400.0,25.7778,25.7846,25.7778,25.7846,18400.0
2013-03-12 10:55:00,37.92,37.92,37.9,37.9,67200.0,25.7846,25.7846,25.771,25.771,67200.0
2013-03-12 11:00:00,37.91,37.91,37.88,37.91,207400.0,25.7778,25.7778,25.7574,25.7778,207400.0
2013-03-12 11:05:00,37.9,37.92,37.9,37.91,28100.0,25.771,25.7846,25.771,25.7778,28100.0
2013-03-12 11:10:00,37.92,37.93,37.91,37.92,46100.0,25.7846,25.7914,25.7778,25.7846,46100.0
2013-03-12 11:15:00,37.93,37.95,37.91,37.92,105300.0,25.7914,25.8049,25.7778,25.7846,105300.0
2013-03-12 11:20:00,37.91,37.91,37.87,37.91,119700.0,25.7778,25.7778,25.7506,25.7778,119700.0
2013-03-12 11:25:00,37.9,37.92,37.86,37.86,61500.0,25.771,25.7846,25.7438,25.7438,61500.0
2013-03-12 11:30:00,37.86,37.9,37.85,37.9,54800.0,25.7438,25.771,25.737,25.771,54800.0
2013-03-12 11:35:00,37.9,37.91,37.89,37.9,51100.0,25.771,25.7778,25.7642,25.771,51100.0
2013-03-12 11:40:00,37.9,37.95,37.89,37.94,74500.0,25.771,25.8049,25.7642,25.7981,74500.0
2013-03-12 11:45:00,37.94,37.97,37.93,37.97,50400.0,25.7981,25.8185,25.7914,25.8185,50400.0
2013-03-12 11:50:00,37.96,38.03,37.95,38.01,352600.0,25.8117,25.8593,25.8049,25.8457,352600.0
2013-03-12 11:55:00,38.01,38.07,38.0,38.0,69800.0,25.8457,25.8865,25.8389,25.8389,69800.0
2013-03-12 12:00:00,38.0,38.02,37.99,38.01,47100.0,25.8389,25.8525,25.8321,25.8457,47100.0
2013-03-12 12:05:00,38.0,38.04,37.99,38.04,71100.0,25.8389,25.8661,25.8321,25.8661,71100.0
2013-03-12 12:10:00,38.04,38.05,38.02,38.03,69800.0,25.8661,25.8729,25.8525,25.8593,69800.0
2013-03-12 12:15:00,38.03,38.04,38.02,38.04,29200.0,25.8593,25.8661,25.8525,25.8661,29200.0
2013-03-12 12:20:00,38.03,38.06,38.02,38.04,101800.0,25.8593,25.8797,25.8525,25.8661,101800.0
2013-03-12 12:25:00,38.04,38.07,38.0,38.01,76900.0,25.8661,25.8865,25.8389,25.8457,76900.0
2013-03-12 12:30:00,38.01,38.03,38.0,38.0,65200.0,25.8457,25.8593,25.8389,25.8389,65200.0
2013-03-12 12:35:00,38.01,38.01,38.0,38.01,68100.0,25.8457,25.8457,25.8389,25.8457,68100.0
2013-03-12 12:40:00,38.01,38.03,38.0,38.03,83000.0,25.8457,25.8593,25.8389,25.8593,83000.0
2013-03-12 12:45:00,38.02,38.09,38.02,38.07,80300.0,25.8525,25.9001,25.8525,25.8865,80300.0
2013-03-12 12:50:00,38.08,38.09,38.06,38.06,37700.0,25.8933,25.9001,25.8797,25.8797,37700.0
2013-03-12 12:55:00,38.06,38.09,38.06,38.08,42300.0,25.8797,25.9001,25.8797,25.8933,42300.0
2013-03-12 13:00:00,38.07,38.08,38.05,38.05,31800.0,25.8865,25.8933,25.8729,25.8729,31800.0
2013-03-12 13:05:00,38.05,38.08,38.05,38.07,50700.0,25.8729,25.8933,25.8729,25.8865,50700.0
2013-03-12 13:10:00,38.07,38.11,38.06,38.09,82000.0,25.8865,25.9137,25.8797,25.9001,82000.0
2013-03-12 13:15:00,38.09,38.14,38.09,38.14,81200.0,25.9001,25.9341,25.9001,25.9341,81200.0
2013-03-12 13:20:00,38.14,38.14,38.12,38.12,71700.0,25.9341,25.9341,25.9205,25.9205,71700.0
2013-03-12 13:25:00,38.12,38.14,38.1,38.13,94400.0,25.9205,25.9341,25.9069,25.9273,94400.0
2013-03-12 13:30:00,38.13,38.13,38.09,38.11,66200.0,25.9273,25.9273,25.9001,25.9137,66200.0
2013-03-12 13:35:00,38.1,38.16,38.1,38.14,95200.0,25.9069,25.9477,25.9069,25.9341,95200.0
2013-03-12 13:40:00,38.15,38.18,38.15,38.17,54400.0,25.9409,25.9613,25.9409,25.9545,54400.0
2013-03-12 13:45:00,38.18,38.19,38.15,38.16,85200.0,25.9613,25.9681,25.9409,25.9477,85200.0
2013-03-12 13:50:00,38.15,38.16,38.13,38.14,84300.0,25.9409,25.9477,25.9273,25.9341,84300.0
2013-03-12 13:55:00,38.13,38.15,38.12,38.13,92800.0,25.9273,25.9409,25.9205,25.9273,92800.0
2013-03-12 14:00:00,38.13,38.14,38.12,38.12,51500.0,25.9273,25.9341,25.9205,25.9205,51500.0
2013-03-12 14:05:00,38.13,38.13,38.12,38.13,78800.0,25.9273,25.9273,25.9205,25.9273,78800.0
2013-03-12 14:10:00,38.12,38.13,38.03,38.04,136700.0,25.9205,25.9273,25.8593,25.8661,136700.0
2013-03-12 14:15:00,38.03,38.07,38.03,38.07,114100.0,25.8593,25.8865,25.8593,25.8865,114100.0
2013-03-12 14:20:00,38.06,38.13,38.06,38.13,109900.0,25.8797,25.9273,25.8797,25.9273,109900.0
2013-03-12 14:25:00,38.13,38.13,38.1,38.11,75700.0,25.9273,25.9273,25.9069,25.9137,75700.0
2013-03-12 14:30:00,38.11,38.12,38.09,38.11,65000.0,25.9137,25.9205,25.9001,25.9137,65000.0
2013-03-12 14:35:00,38.11,38.12,38.1,38.11,22500.0,25.9137,25.9205,25.9069,25.9137,22500.0
2013-03-12 14:40:00,38.11,38.14,38.1,38.14,71000.0,25.9137,25.9341,25.9069,25.9341,71000.0
2013-03-12 14:45:00,38.13,38.16,38.13,38.15,67500.0,25.9273,25.9477,25.9273,25.9409,67500.0
2013-03-12 14:50:00,38.15,38.15,38.14,38.15,18600.0,25.9409,25.9409,25.9341,25.9409,18600.0
2013-03-12 14:55:00,38.14,38.15,38.14,38.15,40600.0,25.9341,25.9409,25.9341,25.9409,40600.0
2013-03-12 15:00:00,38.15,38.16,38.14,38.16,89000.0,25.9409,25.9477,25.9341,25.9477,89000.0
2013-03-12 15:05:00,38.16,38.16,38.13,38.14,151400.0,25.9477,25.9477,25.9273,25.9341,151400.0
2013-03-12 15:10:00,38.14,38.16,38.13,38.15,87900.0,25.9341,25.9477,25.9273,25.9409,87900.0
2013-03-12 15:15:00,38.15,38.16,38.13,38.13,76600.0,25.9409,25.9477,25.9273,25.9273,76600.0
2013-03-12 15:20:00,38.13,38.16,38.12,38.16,122100.0,25.9273,25.9477,25.9205,25.9477,122100.0
2013-03-12 15:25:00,38.15,38.16,38.15,38.16,88800.0,25.9409,25.9477,25.9409,25.9477,88800.0
2013-03-12 15:30:00,38.16,38.19,38.15,38.18,213200.0,25.9477,25.9681,25.9409,25.9613,213200.0
2013-03-12 15:35:00,38.18,38.22,38.17,38.22,136600.0,25.9613,25.9885,25.9545,25.9885,136600.0
2013-03-12 15:40:00,38.22,38.22,38.21,38.21,120200.0,25.9885,25.9885,25.9817,25.9817,120200.0
2013-03-12 15:45:00,38.22,38.22,38.16,38.17,211100.0,25.9885,25.9885,25.9477,25.9545,211100.0
2013-03-12 15:50:00,38.17,38.18,38.14,38.16,285600.0,25.9545,25.9613,25.9341,25.9477,285600.0
2013-03-12 15:55:00,38.16,38.2,38.16,38.2,397300.0,25.9477,25.9749,25.9477,25.9749,397300.0
2013-03-13 09:30:00,38.15,38.19,37.96,38.03,250900.0,25.9409,25.9681,25.8117,25.8593,250900.0
2013-03-13 09:35:00,38.03,38.08,37.98,38.0,76300.0,25.8593,25.8933,25.8253,25.8389,76300.0
2013-03-13 09:40:00,38.0,38.07,37.96,38.07,74200.0,25.8389,25.8865,25.8117,25.8865,74200.0
2013-03-13 09:45:00,38.07,38.15,38.05,38.15,98800.0,25.8865,25.9409,25.8729,25.9409,98800.0
2013-03-13 09:50:00,38.15,38.18,38.13,38.17,85700.0,25.9409,25.9613,25.9273,25.9545,85700.0
2013-03-13 09:55:00,38.18,38.18,38.1,38.11,66800.0,25.9613,25.9613,25.9069,25.9137,66800.0
2013-03-13 10:00:00,38.1,38.15,38.1,38.15,59600.0,25.9069,25.9409,25.9069,25.9409,59600.0
2013-03-13 10:05:00,38.15,38.16,38.06,38.06,57400.0,25.9409,25.9477,25.8797,25.8797,57400.0
2013-03-13 10:10:00,38.06,38.14,38.06,38.14,45500.0,25.8797,25.9341,25.8797,25.9341,45500.0
2013-03-13 10:15:00,38.14,38.19,38.14,38.18,55100.0,25.9341,25.9681,25.9341,25.9613,55100.0
2013-03-13 10:20:00,38.17,38.2,38.16,38.2,55700.0,25.9545,25.9749,25.9477,25.9749,55700.0
2013-03-13 10:25:00,38.19,38.19,38.1,38.15,97700.0,25.9681,25.9681,25.9069,25.9409,97700.0
2013-03-13 10:30:00,38.15,38.19,38.14,38.17,99800.0,25.9409,25.9681,25.9341,25.9545,99800.0
2013-03-13 10:35:00,38.17,38.28,38.17,38.28,198600.0,25.9545,26.0293,25.9545,26.0293,198600.0
2013-03-13 10:40:00,38.28,38.3,38.27,38.27,103700.0,26.0293,26.0429,26.0225,26.0225,103700.0
2013-03-13 10:45:00,38.27,38.28,38.21,38.22,112200.0,26.0225,26.0293,25.9817,25.9885,112200.0
2013-03-13 10:50:00,38.22,38.22,38.15,38.2,170600.0,25.9885,25.9885,25.9409,25.9749,170600.0
2013-03-13 10:55:00,38.2,38.22,38.19,38.22,39100.0,25.9749,25.9885,25.9681,25.9885,39100.0
2013-03-13 11:00:00,38.22,38.23,38.17,38.19,45200.0,25.9885,25.9953,25.9545,25.9681,45200.0
2013-03-13 11:05:00,38.17,38.2,38.17,38.2,62200.0,25.9545,25.9749,25.9545,25.9749,62200.0
2013-03-13 11:10:00,38.2,38.23,38.19,38.19,47300.0,25.9749,25.9953,25.9681,25.9681,47300.0
2013-03-13 11:15:00,38.19,38.2,38.19,38.2,22300.0,25.9681,25.9749,25.9681,25.9749,22300.0
2013-03-13 11:20:00,38.2,38.22,38.19,38.22,76400.0,25.9749,25.9885,25.9681,25.9885,76400.0
2013-03-13 11:25:00,38.21,38.24,38.21,38.24,286600.0,25.9817,26.0021,25.9817,26.0021,286600.0
2013-03-13 11:30:00,38.23,38.25,38.21,38.23,84200.0,25.9953,26.0089,25.9817,25.9953,84200.0
2013-03-13 11:35:00,38.24,38.26,38.23,38.26,62300.0,26.0021,26.0157,25.9953,26.0157,62300.0
2013-03-13 11:40:00,38.26,38.26,38.22,38.23,75400.0,26.0157,26.0157,25.9885,25.9953,75400.0
2013-03-13 11:45:00,38.23,38.25,38.23,38.24,42500.0,25.9953,26.0089,25.9953,26.0021,42500.0
2013-03-13 11:50:00,38.25,38.26,38.24,38.25,43200.0,26.0089,26.0157,26.0021,26.0089,43200.0
2013-03-13 11:55:00,38.25,38.26,38.22,38.23,50100.0,26.0089,26.0157,25.9885,25.9953,50100.0
2013-03-13 12:00:00,38.24,38.24,38.22,38.22,36200.0,26.0021,26.0021,25.9885,25.9885,36200.0
2013-03-13 12:05:00,38.22,38.26,38.22,38.26,57100.0,25.9885,26.0157,25.9885,26.0157,57100.0
2013-03-13 12:10:00,38.26,38.31,38.25,38.31,424200.0,26.0157,26.0497,26.0089,26.0497,424200.0
2013-03-13 12:15:00,38.31,38.33,38.3,38.32,60200.0,26.0497,26.0633,26.0429,26.0565,60200.0
2013-03-13 12:20:00,38.33,38.39,38.32,38.36,157200.0,26.0633,26.1041,26.0565,26.0837,157200.0
2013-03-13 12:25:00,38.35,38.38,38.35,38.37,50100.0,26.0769,26.0973,26.0769,26.0905,50100.0
2013-03-13 12:30:00,38.37,38.38,38.33,38.34,106800.0,26.0905,26.0973,26.0633,26.0701,106800.0
2013-03-13 12:35:00,38.34,38.41,38.34,38.39,96200.0,26.0701,26.1177,26.0701,26.1041,96200.0
2013-03-13 12:40:00,38.4,38.45,38.38,38.45,94000.0,26.1109,26.1449,26.0973,26.1449,94000.0
2013-03-13 12:45:00,38.45,38.45,38.41,38.45,204800.0,26.1449,26.1449,26.1177,26.1449,204800.0
2013-03-13 12:50:00,38.45,38.48,38.44,38.48,79900.0,26.1449,26.1653,26.1381,26.1653,79900.0
2013-03-13 12:55:00,38.48,38.51,38.43,38.43,141000.0,26.1653,26.1857,26.1313,26.1313,141000.0
2013-03-13 13:00:00,38.44,38.46,38.42,38.46,100000.0,26.1381,26.1517,26.1245,26.1517,100000.0
2013-03-13 13:05:00,38.46,38.48,38.45,38.47,42300.0,26.1517,26.1653,26.1449,26.1585,42300.0
2013-03-13 13:10:00,38.48,38.5,38.42,38.44,70200.0,26.1653,26.1789,26.1245,26.1381,70200.0
2013-03-13 13:15:00,38.44,38.45,38.43,38.43,48200.0,26.1381,26.1449,26.1313,26.1313,48200.0
2013-03-13 13:20:00,38.44,38.44,38.41,38.43,62500.0,26.1381,26.1381,26.1177,26.1313,62500.0
2013-03-13 13:25:00,38.44,38.47,38.43,38.47,50800.0,26.1381,26.1585,26.1313,26.1585,50800.0
2013-03-13 13:30:00,38.47,38.47,38.44,38.44,35900.0,26.1585,26.1585,26.1381,26.1381,35900.0
2013-03-13 13:35:00,38.45,38.49,38.45,38.46,69200.0,26.1449,26.1721,26.1449,26.1517,69200.0
2013-03-13 13:40:00,38.46,38.51,38.45,38.49,73800.0,26.1517,26.1857,26.1449,26.1721,73800.0
2013-03-13 13:45:00,38.5,38.55,38.49,38.55,168300.0,26.1789,26.2129,26.1721,26.2129,168300.0
2013-03-13 13:50:00,38.55,38.57,38.53,38.53,92000.0,26.2129,26.2265,26.1993,26.1993,92000.0
2013-03-13 13:55:00,38.54,38.57,38.53,38.55,117700.0,26.2061,26.2265,26.1993,26.2129,117700.0
2013-03-13 14:00:00,38.55,38.57,38.53,38.54,78200.0,26.2129,26.2265,26.1993,26.2061,78200.0
2013-03-13 14:05:00,38.54,38.57,38.53,38.55,88200.0,26.2061,26.2265,26.1993,26.2129,88200.0
2013-03-13 14:10:00,38.55,38.56,38.52,38.52,77200.0,26.2129,26.2197,26.1925,26.1925,77200.0
2013-03-13 14:15:00,38.53,38.55,38.49,38.49,111600.0,26.1993,26.2129,26.1721,26.1721,111600.0
2013-03-13 14:20:00,38.49,38.51,38.46,38.46,144800.0,26.1721,26.1857,26.1517,26.1517,144800.0
2013-03-13 14:25:00,38.47,38.52,38.46,38.52,117200.0,26.1585,26.1925,26.1517,26.1925,117200.0
2013-03-13 14:30:00,38.51,38.52,38.48,38.49,44700.0,26.1857,26.1925,26.1653,26.1721,44700.0
2013-03-13 14:35:00,38.49,38.49,38.43,38.43,47100.0,26.1721,26.1721,26.1313,26.1313,47100.0
2013-03-13 14:40:00,38.43,38.44,38.41,38.42,37100.0,26.1313,26.1381,26.1177,26.1245,37100.0
2013-03-13 14:45:00,38.41,38.45,38.41,38.44,81300.0,26.1177,26.1449,26.1177,26.1381,81300.0
2013-03-13 14:50:00,38.45,38.46,38.44,38.46,142200.0,26.1449,26.1517,26.1381,26.1517,142200.0
2013-03-13 14:55:00,38.46,38.47,38.45,38.47,52700.0,26.1517,26.1585,26.1449,26.1585,52700.0
2013-03-13 15:00:00,38.46,38.47,38.44,38.46,118900.0,26.1517,26.1585,26.1381,26.1517,118900.0
2013-03-13 15:05:00,38.46,38.48,38.44,38.45,107200.0,26.1517,26.1653,26.1381,26.1449,107200.0
2013-03-13 15:10:00,38.45,38.48,38.43,38.47,119200.0,26.1449,26.1653,26.1313,26.1585,119200.0
2013-03-13 15:15:00,38.47,38.5,38.46,38.48,81100.0,26.1585,26.1789,26.1517,26.1653,81100.0
2013-03-13 15:20:00,38.48,38.49,38.46,38.49,94500.0,26.1653,26.1721,26.1517,26.1721,94500.0
2013-03-13 15:25:00,38.49,38.53,38.48,38.51,116800.0,26.1721,26.1993,26.1653,26.1857,116800.0
2013-03-13 15:30:00,38.52,38.53,38.48,38.52,195700.0,26.1925,26.1993,26.1653,26.1925,195700.0
2013-03-13 15:35:00,38.52,38.52,38.51,38.52,90100.0,26.1925,26.1925,26.1857,26.1925,90100.0
2013-03-13 15:40:00,38.52,38.52,38.45,38.48,271300.0,26.1925,26.1925,26.1449,26.1653,271300.0
2013-03-13 15:45:00,38.48,38.49,38.47,38.49,268600.0,26.1653,26.1721,26.1585,26.1721,268600.0
2013-03-13 15:50:00,38.49,38.5,38.48,38.5,196600.0,26.1721,26.1789,26.1653,26.1789,196600.0
2013-03-13 15:55:00,38.5,38.5,38.47,38.49,758800.0,26.1789,26.1789,26.1585,26.1721,758800.0
2013-03-14 09:30:00,38.5,38.51,38.34,38.42,167700.0,26.1789,26.1857,26.0701,26.1245,167700.0
2013-03-14 09:35:00,38.42,38.48,38.41,38.48,66800.0,26.1245,26.1653,26.1177,26.1653,66800.0
2013-03-14 09:40:00,38.47,38.48,38.43,38.43,85000.0,26.1585,26.1653,26.1313,26.1313,85000.0
2013-03-14 09:45:00,38.43,38.44,38.38,38.38,115400.0,26.1313,26.1381,26.0973,26.0973,115400.0
2013-03-14 09:50:00,38.39,38.39,38.37,38.39,76700.0,26.1041,26.1041,26.0905,26.1041,76700.0
2013-03-14 09:55:00,38.39,38.41,38.38,38.4,63400.0,26.1041,26.1177,26.0973,26.1109,63400.0
2013-03-14 10:00:00,38.39,38.4,38.3,38.3,186800.0,26.1041,26.1109,26.0429,26.0429,186800.0
2013-03-14 10:05:00,38.31,38.34,38.3,38.34,60300.0,26.0497,26.0701,26.0429,26.0701,60300.0
2013-03-14 10:10:00,38.34,38.35,38.28,38.3,419500.0,26.0701,26.0769,26.0293,26.0429,419500.0
2013-03-14 10:15:00,38.29,38.45,38.28,38.45,460800.0,26.0361,26.1449,26.0293,26.1449,460800.0
2013-03-14 10:20:00,38.46,38.61,38.46,38.59,428000.0,26.1517,26.2537,26.1517,26.2401,428000.0
2013-03-14 10:25:00,38.6,38.6,38.39,38.39,184600.0,26.2469,26.2469,26.1041,26.1041,184600.0
2013-03-14 10:30:00,38.39,38.41,38.34,38.35,202500.0,26.1041,26.1177,26.0701,26.0769,202500.0
2013-03-14 10:35:00,38.34,38.4,38.33,38.33,127800.0,26.0701,26.1109,26.0633,26.0633,127800.0
2013-03-14 10:40:00,38.33,38.33,38.27,38.29,165000.0,26.0633,26.0633,26.0225,26.0361,165000.0
2013-03-14 10:45:00,38.29,38.3,38.27,38.29,131300.0,26.0361,26.0429,26.0225,26.0361,131300.0
2013-03-14 10:50:00,38.29,38.32,38.28,38.32,58300.0,26.0361,26.0565,26.0293,26.0565,58300.0
2013-03-14 10:55:00,38.32,38.32,38.27,38.29,135700.0,26.0565,26.0565,26.0225,26.0361,135700.0
2013-03-14 11:00:00,38.29,38.32,38.29,38.32,94500.0,26.0361,26.0565,26.0361,26.0565,94500.0
2013-03-14 11:05:00,38.32,38.32,38.28,38.3,179200.0,26.0565,26.0565,26.0293,26.0429,179200.0
2013-03-14 11:10:00,38.29,38.3,38.29,38.3,83100.0,26.0361,26.0429,26.0361,26.0429,83100.0
2013-03-14 11:15:00,38.29,38.3,38.28,38.28,92400.0,26.0361,26.0429,26.0293,26.0293,92400.0
2013-03-14 11:20:00,38.29,38.29,38.27,38.28,167100.0,26.0361,26.0361,26.0225,26.0293,167100.0
2013-03-14 11:25:00,38.29,38.32,38.28,38.32,284500.0,26.0361,26.0565,26.0293,26.0565,284500.0
2013-03-14 11:30:00,38.32,38.32,38.31,38.32,152700.0,26.0565,26.0565,26.0497,26.0565,152700.0
2013-03-14 11:35:00,38.32,38.32,38.3,38.31,154800.0,26.0565,26.0565,26.0429,26.0497,154800.0
2013-03-14 11:40:00,38.3,38.32,38.3,38.3,107700.0,26.0429,26.0565,26.0429,26.0429,107700.0
2013-03-14 11:45:00,38.31,38.32,38.3,38.31,104300.0,26.0497,26.0565,26.0429,26.0497,104300.0
2013-03-14 11:50:00,38.32,38.32,38.29,38.3,64100.0,26.0565,26.0565,26.0361,26.0429,64100.0
2013-03-14 11:55:00,38.31,38.31,38.28,38.29,49600.0,26.0497,26.0497,26.0293,26.0361,49600.0
2013-03-14 12:00:00,38.29,38.29,38.27,38.27,54300.0,26.0361,26.0361,26.0225,26.0225,54300.0
2013-03-14 12:05:00,38.27,38.27,38.23,38.25,154900.0,26.0225,26.0225,25.9953,26.0089,154900.0
2013-03-14 12:10:00,38.26,38.26,38.25,38.25,66000.0,26.0157,26.0157,26.0089,26.0089,66000.0
2013-03-14 12:15:00,38.26,38.26,38.22,38.25,134300.0,26.0157,26.0157,25.9885,26.0089,134300.0
2013-03-14 12:20:00,38.25,38.26,38.2,38.22,169700.0,26.0089,26.0157,25.9749,25.9885,169700.0
2013-03-14 12:25:00,38.22,38.22,38.19,38.22,124200.0,25.9885,25.9885,25.9681,25.9885,124200.0
2013-03-14 12:30:00,38.22,38.22,38.19,38.2,125600.0,25.9885,25.9885,25.9681,25.9749,125600.0
2013-03-14 12:35:00,38.21,38.21,38.19,38.2,82900.0,25.9817,25.9817,25.9681,25.9749,82900.0
2013-03-14 12:40:00,38.2,38.2,38.16,38.16,98200.0,25.9749,25.9749,25.9477,25.9477,98200.0
2013-03-14 12:45:00,38.16,38.17,38.14,38.15,48800.0,25.9477,25.9545,25.9341,25.9409,48800.0
2013-03-14 12:50:00,38.15,38.16,38.13,38.14,85400.0,25.9409,25.9477,25.9273,25.9341,85400.0
2013-03-14 12:55:00,38.15,38.15,38.13,38.15,60900.0,25.9409,25.9409,25.9273,25.9409,60900.0
2013-03-14 13:00:00,38.15,38.19,38.14,38.17,845700.0,25.9409,25.9681,25.9341,25.9545,845700.0
2013-03-14 13:05:00,38.17,38.22,38.17,38.2,131100.0,25.9545,25.9885,25.9545,25.9749,131100.0
2013-03-14 13:10:00,38.2,38.21,38.18,38.19,63700.0,25.9749,25.9817,25.9613,25.9681,63700.0
2013-03-14 13:15:00,38.18,38.19,38.17,38.18,261500.0,25.9613,25.9681,25.9545,25.9613,261500.0
2013-03-14 13:20:00,38.18,38.18,38.17,38.18,24600.0,25.9613,25.9613,25.9545,25.9613,24600.0
2013-03-14 13:25:00,38.18,38.18,38.17,38.18,73200.0,25.9613,25.9613,25.9545,25.9613,73200.0
2013-03-14 13:30:00,38.18,38.19,38.16,38.18,247700.0,25.9613,25.9681,25.9477,25.9613,247700.0
2013-03-14 13:35:00,38.18,38.2,38.17,38.2,107300.0,25.9613,25.9749,25.9545,25.9749,107300.0
2013-03-14 13:40:00,38.2,38.2,38.18,38.19,142800.0,25.9749,25.9749,25.9613,25.9681,142800.0
2013-03-14 13:45:00,38.19,38.2,38.18,38.2,200500.0,25.9681,25.9749,25.9613,25.9749,200500.0
2013-03-14 13:50:00,38.19,38.2,38.19,38.2,88200.0,25.9681,25.9749,25.9681,25.9749,88200.0
2013-03-14 13:55:00,38.2,38.2,38.19,38.2,46000.0,25.9749,25.9749,25.9681,25.9749,46000.0
2013-03-14 14:00:00,38.2,38.2,38.19,38.19,45900.0,25.9749,25.9749,25.9681,25.9681,45900.0
2013-03-14 14:05:00,38.2,38.2,38.19,38.19,43900.0,25.9749,25.9749,25.9681,25.9681,43900.0
2013-03-14 14:10:00,38.2,38.24,38.19,38.23,169800.0,25.9749,26.0021,25.9681,25.9953,169800.0
2013-03-14 14:15:00,38.24,38.28,38.23,38.27,66500.0,26.0021,26.0293,25.9953,26.0225,66500.0
2013-03-14 14:20:00,38.27,38.33,38.27,38.33,60100.0,26.0225,26.0633,26.0225,26.0633,60100.0
2013-03-14 14:25:00,38.33,38.34,38.32,38.33,40800.0,26.0633,26.0701,26.0565,26.0633,40800.0
2013-03-14 14:30:00,38.34,38.36,38.33,38.34,94100.0,26.0701,26.0837,26.0633,26.0701,94100.0
2013-03-14 14:35:00,38.34,38.36,38.3,38.3,169300.0,26.0701,26.0837,26.0429,26.0429,169300.0
2013-03-14 14:40:00,38.3,38.31,38.27,38.27,53000.0,26.0429,26.0497,26.0225,26.0225,53000.0
2013-03-14 14:45:00,38.26,38.27,38.24,38.24,182600.0,26.0157,26.0225,26.0021,26.0021,182600.0
2013-03-14 14:50:00,38.24,38.26,38.24,38.25,176000.0,26.0021,26.0157,26.0021,26.0089,176000.0
2013-03-14 14:55:00,38.25,38.25,38.22,38.23,120500.0,26.0089,26.0089,25.9885,25.9953,120500.0
2013-03-14 15:00:00,38.23,38.27,38.23,38.27,78000.0,25.9953,26.0225,25.9953,26.0225,78000.0
2013-03-14 15:05:00,38.27,38.28,38.26,38.27,70700.0,26.0225,26.0293,26.0157,26.0225,70700.0
2013-03-14 15:10:00,38.27,38.28,38.26,38.28,52800.0,26.0225,26.0293,26.0157,26.0293,52800.0
2013-03-14 15:15:00,38.28,38.36,38.27,38.36,128700.0,26.0293,26.0837,26.0225,26.0837,128700.0
2013-03-14 15:20:00,38.36,38.4,38.35,38.39,77500.0,26.0837,26.1109,26.0769,26.1041,77500.0
2013-03-14 15:25:00,38.39,38.43,38.38,38.4,172300.0,26.1041,26.1313,26.0973,26.1109,172300.0
2013-03-14 15:30:00,38.4,38.45,38.39,38.41,153500.0,26.1109,26.1449,26.1041,26.1177,153500.0
2013-03-14 15:35:00,38.41,38.47,38.41,38.46,129700.0,26.1177,26.1585,26.1177,26.1517,129700.0
2013-03-14 15:40:00,38.46,38.47,38.41,38.41,144600.0,26.1517,26.1585,26.1177,26.1177,144600.0
2013-03-14 15:45:00,38.41,38.45,38.41,38.43,138600.0,26.1177,26.1449,26.1177,26.1313,138600.0
2013-03-14 15:50:00,38.43,38.43,38.42,38.43,128600.0,26.1313,26.1313,26.1245,26.1313,128600.0
2013-03-14 15:55:00,38.43,38.48,38.42,38.48,713700.0,26.1313,26.1653,26.1245,26.1653,713700.0
2013-03-15 09:30:00,38.47,38.52,38.34,38.38,2380100.0,26.1585,26.1925,26.0701,26.0973,2380100.0
2013-03-15 09:35:00,38.38,38.4,38.3,38.39,97800.0,26.0973,26.1109,26.0429,26.1041,97800.0
2013-03-15 09:40:00,38.38,38.39,38.26,38.38,98800.0,26.0973,26.1041,26.0157,26.0973,98800.0
2013-03-15 09:45:00,38.39,38.41,38.34,38.39,70900.0,26.1041,26.1177,26.0701,26.1041,70900.0
2013-03-15 09:50:00,38.39,38.43,38.37,38.39,56700.0,26.1041,26.1313,26.0905,26.1041,56700.0
2013-03-15 09:55:00,38.39,38.4,38.33,38.38,85000.0,26.1041,26.1109,26.0633,26.0973,85000.0
2013-03-15 10:00:00,38.37,38.42,38.34,38.39,74500.0,26.0905,26.1245,26.0701,26.1041,74500.0
2013-03-15 10:05:00,38.39,38.42,38.37,38.38,30800.0,26.1041,26.1245,26.0905,26.0973,30800.0
2013-03-15 10:10:00,38.38,38.44,38.38,38.42,50500.0,26.0973,26.1381,26.0973,26.1245,50500.0
2013-03-15 10:15:00,38.42,38.46,38.4,38.46,51400.0,26.1245,26.1517,26.1109,26.1517,51400.0
2013-03-15 10:20:00,38.45,38.47,38.44,38.46,44400.0,26.1449,26.1585,26.1381,26.1517,44400.0
2013-03-15 10:25:00,38.47,38.47,38.42,38.45,56000.0,26.1585,26.1585,26.1245,26.1449,56000.0
2013-03-15 10:30:00,38.44,38.48,38.43,38.47,89300.0,26.1381,26.1653,26.1313,26.1585,89300.0
2013-03-15 10:35:00,38.47,38.57,38.46,38.55,156500.0,26.1585,26.2265,26.1517,26.2129,156500.0
2013-03-15 10:40:00,38.55,38.6,38.54,38.6,146700.0,26.2129,26.2469,26.2061,26.2469,146700.0
2013-03-15 10:45:00,38.6,38.6,38.58,38.6,97100.0,26.2469,26.2469,26.2333,26.2469,97100.0
2013-03-15 10:50:00,38.59,38.65,38.59,38.65,122600.0,26.2401,26.2809,26.2401,26.2809,122600.0
2013-03-15 10:55:00,38.65,38.71,38.64,38.7,188500.0,26.2809,26.3217,26.2741,26.3149,188500.0
2013-03-15 11:00:00,38.7,38.72,38.68,38.7,146500.0,26.3149,26.3285,26.3013,26.3149,146500.0
2013-03-15 11:05:00,38.7,38.71,38.69,38.7,76100.0,26.3149,26.3217,26.3081,26.3149,76100.0
2013-03-15 11:10:00,38.71,38.74,38.7,38.74,211400.0,26.3217,26.3421,26.3149,26.3421,211400.0
2013-03-15 11:15:00,38.73,38.74,38.71,38.72,99400.0,26.3353,26.3421,26.3217,26.3285,99400.0
2013-03-15 11:20:00,38.73,38.76,38.72,38.75,73600.0,26.3353,26.3557,26.3285,26.3489,73600.0
2013-03-15 11:25:00,38.74,38.77,38.73,38.74,532900.0,26.3421,26.3625,26.3353,26.3421,532900.0
2013-03-15 11:30:00,38.73,38.83,38.73,38.83,199300.0,26.3353,26.4033,26.3353,26.4033,199300.0
2013-03-15 11:35:00,38.83,38.91,38.83,38.91,205700.0,26.4033,26.4577,26.4033,26.4577,205700.0
2013-03-15 11:40:00,38.91,38.91,38.87,38.88,139700.0,26.4577,26.4577,26.4305,26.4373,139700.0
2013-03-15 11:45:00,38.87,38.9,38.87,38.89,119200.0,26.4305,26.4509,26.4305,26.4441,119200.0
2013-03-15 11:50:00,38.9,38.95,38.89,38.94,150100.0,26.4509,26.4849,26.4441,26.4781,150100.0
2013-03-15 11:55:00,38.95,38.98,38.95,38.97,191000.0,26.4849,26.5053,26.4849,26.4985,191000.0
2013-03-15 12:00:00,38.96,38.97,38.94,38.95,81300.0,26.4917,26.4985,26.4781,26.4849,81300.0
2013-03-15 12:05:00,38.95,38.96,38.93,38.93,162900.0,26.4849,26.4917,26.4713,26.4713,162900.0
2013-03-15 12:10:00,38.93,38.94,38.9,38.92,127200.0,26.4713,26.4781,26.4509,26.4645,127200.0
2013-03-15 12:15:00,38.93,38.95,38.93,38.94,56700.0,26.4713,26.4849,26.4713,26.4781,56700.0
2013-03-15 12:20:00,38.94,38.94,38.91,38.91,66700.0,26.4781,26.4781,26.4577,26.4577,66700.0
2013-03-15 12:25:00,38.91,38.92,38.9,38.92,95100.0,26.4577,26.4645,26.4509,26.4645,95100.0
2013-03-15 12:30:00,38.91,38.93,38.91,38.92,106200.0,26.4577,26.4713,26.4577,26.4645,106200.0
2013-03-15 12:35:00,38.93,38.93,38.92,38.93,74000.0,26.4713,26.4713,26.4645,26.4713,74000.0
2013-03-15 12:40:00,38.93,38.97,38.92,38.97,78000.0,26.4713,26.4985,26.4645,26.4985,78000.0
2013-03-15 12:45:00,38.97,38.98,38.95,38.95,52400.0,26.4985,26.5053,26.4849,26.4849,52400.0
2013-03-15 12:50:00,38.95,38.96,38.94,38.95,85200.0,26.4849,26.4917,26.4781,26.4849,85200.0
2013-03-15 12:55:00,38.95,38.96,38.94,38.94,84300.0,26.4849,26.4917,26.4781,26.4781,84300.0
2013-03-15 13:00:00,38.94,38.95,38.88,38.89,82000.0,26.4781,26.4849,26.4373,26.4441,82000.0
2013-03-15 13:05:00,38.88,38.89,38.86,38.86,61800.0,26.4373,26.4441,26.4237,26.4237,61800.0
2013-03-15 13:10:00,38.86,38.87,38.85,38.85,34600.0,26.4237,26.4305,26.4169,26.4169,34600.0
2013-03-15 13:15:00,38.86,38.86,38.83,38.84,76100.0,26.4237,26.4237,26.4033,26.4101,76100.0
2013-03-15 13:20:00,38.83,38.83,38.81,38.82,62200.0,26.4033,26.4033,26.3897,26.3965,62200.0
2013-03-15 13:25:00,38.81,38.85,38.81,38.84,68200.0,26.3897,26.4169,26.3897,26.4101,68200.0
2013-03-15 13:30:00,38.84,38.85,38.83,38.85,45800.0,26.4101,26.4169,26.4033,26.4169,45800.0
2013-03-15 13:35:00,38.85,38.88,38.85,38.87,69500.0,26.4169,26.4373,26.4169,26.4305,69500.0
2013-03-15 13:40:00,38.87,38.88,38.83,38.84,68400.0,26.4305,26.4373,26.4033,26.4101,68400.0
2013-03-15 13:45:00,38.84,38.86,38.83,38.86,55100.0,26.4101,26.4237,26.4033,26.4237,55100.0
2013-03-15 13:50:00,38.86,38.88,38.85,38.88,54900.0,26.4237,26.4373,26.4169,26.4373,54900.0
2013-03-15 13:55:00,38.88,38.88,38.83,38.84,85500.0,26.4373,26.4373,26.4033,26.4101,85500.0
2013-03-15 14:00:00,38.83,38.85,38.82,38.85,40100.0,26.4033,26.4169,26.3965,26.4169,40100.0
2013-03-15 14:05:00,38.85,38.85,38.79,38.8,55400.0,26.4169,26.4169,26.3761,26.3829,55400.0
2013-03-15 14:10:00,38.79,38.8,38.78,38.8,43000.0,26.3761,26.3829,26.3693,26.3829,43000.0
2013-03-15 14:15:00,38.8,38.8,38.76,38.77,68400.0,26.3829,26.3829,26.3557,26.3625,68400.0
2013-03-15 14:20:00,38.77,38.77,38.75,38.76,40700.0,26.3625,26.3625,26.3489,26.3557,40700.0
2013-03-15 14:25:00,38.76,38.76,38.73,38.73,131500.0,26.3557,26.3557,26.3353,26.3353,131500.0
2013-03-15 14:30:00,38.74,38.75,38.73,38.74,21400.0,26.3421,26.3489,26.3353,26.3421,21400.0
2013-03-15 14:35:00,38.75,38.75,38.71,38.74,75900.0,26.3489,26.3489,26.3217,26.3421,75900.0
2013-03-15 14:40:00,38.74,38.76,38.73,38.76,28100.0,26.3421,26.3557,26.3353,26.3557,28100.0
2013-03-15 14:45:00,38.76,38.76,38.74,38.76,50000.0,26.3557,26.3557,26.3421,26.3557,50000.0
2013-03-15 14:50:00,38.76,38.77,38.74,38.75,51100.0,26.3557,26.3625,26.3421,26.3489,51100.0
2013-03-15 14:55:00,38.74,38.79,38.74,38.79,55500.0,26.3421,26.3761,26.3421,26.3761,55500.0
2013-03-15 15:00:00,38.79,38.8,38.74,38.75,101100.0,26.3761,26.3829,26.3421,26.3489,101100.0
2013-03-15 15:05:00,38.76,38.76,38.75,38.75,43600.0,26.3557,26.3557,26.3489,26.3489,43600.0
2013-03-15 15:10:00,38.76,38.76,38.74,38.75,51200.0,26.3557,26.3557,26.3421,26.3489,51200.0
2013-03-15 15:15:00,38.74,38.75,38.68,38.69,88400.0,26.3421,26.3489,26.3013,26.3081,88400.0
2013-03-15 15:20:00,38.69,38.69,38.65,38.65,71500.0,26.3081,26.3081,26.2809,26.2809,71500.0
2013-03-15 15:25:00,38.65,38.71,38.65,38.71,95900.0,26.2809,26.3217,26.2809,26.3217,95900.0
2013-03-15 15:30:00,38.71,38.73,38.69,38.73,132300.0,26.3217,26.3353,26.3081,26.3353,132300.0
2013-03-15 15:35:00,38.73,38.75,38.73,38.75,59600.0,26.3353,26.3489,26.3353,26.3489,59600.0
2013-03-15 15:40:00,38.75,38.78,38.74,38.78,119000.0,26.3489,26.3693,26.3421,26.3693,119000.0
2013-03-15 15:45:00,38.78,38.84,38.77,38.84,419300.0,26.3693,26.4101,26.3625,26.4101,419300.0
2013-03-15 15:50:00,38.84,38.87,38.83,38.87,442300.0,26.4101,26.4305,26.4033,26.4305,442300.0
2013-03-15 15:55:00,38.86,38.96,38.86,38.95,1211800.0,26.4237,26.4917,26.4237,26.4849,1211800.0
2013-03-18 09:30:00,38.44,38.57,38.41,38.54,287600.0,26.1381,26.2265,26.1177,26.2061,287600.0
2013-03-18 09:35:00,38.55,38.69,38.54,38.69,91200.0,26.2129,26.3081,26.2061,26.3081,91200.0
2013-03-18 09:40:00,38.69,38.75,38.63,38.73,104000.0,26.3081,26.3489,26.2673,26.3353,104000.0
2013-03-18 09:45:00,38.73,38.73,38.67,38.68,84200.0,26.3353,26.3353,26.2945,26.3013,84200.0
2013-03-18 09:50:00,38.68,38.77,38.66,38.76,180500.0,26.3013,26.3625,26.2877,26.3557,180500.0
2013-03-18 09:55:00,38.77,38.88,38.76,38.81,159300.0,26.3625,26.4373,26.3557,26.3897,159300.0
2013-03-18 10:00:00,38.81,38.93,38.81,38.88,159000.0,26.3897,26.4713,26.3897,26.4373,159000.0
2013-03-18 10:05:00,38.88,38.93,38.83,38.83,130000.0,26.4373,26.4713,26.4033,26.4033,130000.0
2013-03-18 10:10:00,38.84,38.86,38.81,38.82,172800.0,26.4101,26.4237,26.3897,26.3965,172800.0
2013-03-18 10:15:00,38.81,38.85,38.79,38.84,86000.0,26.3897,26.4169,26.3761,26.4101,86000.0
2013-03-18 10:20:00,38.83,38.84,38.79,38.79,55900.0,26.4033,26.4101,26.3761,26.3761,55900.0
2013-03-18 10:25:00,38.8,38.92,38.8,38.91,124200.0,26.3829,26.4645,26.3829,26.4577,124200.0
2013-03-18 10:30:00,38.92,38.94,38.91,38.94,118300.0,26.4645,26.4781,26.4577,26.4781,118300.0
2013-03-18 10:35:00,38.94,38.97,38.93,38.97,184600.0,26.4781,26.4985,26.4713,26.4985,184600.0
2013-03-18 10:40:00,38.97,38.99,38.95,38.98,84100.0,26.4985,26.5121,26.4849,26.5053,84100.0
2013-03-18 10:45:00,38.97,38.98,38.95,38.96,85400.0,26.4985,26.5053,26.4849,26.4917,85400.0
2013-03-18 10:50:00,38.97,39.04,38.96,39.04,214400.0,26.4985,26.5461,26.4917,26.5461,214400.0
2013-03-18 10:55:00,39.04,39.07,38.97,38.98,184300.0,26.5461,26.5665,26.4985,26.5053,184300.0
2013-03-18 11:00:00,38.97,38.98,38.92,38.94,86200.0,26.4985,26.5053,26.4645,26.4781,86200.0
2013-03-18 11:05:00,38.94,38.95,38.9,38.93,103000.0,26.4781,26.4849,26.4509,26.4713,103000.0
2013-03-18 11:10:00,38.94,38.99,38.94,38.97,63000.0,26.4781,26.5121,26.4781,26.4985,63000.0
2013-03-18 11:15:00,38.97,38.98,38.93,38.94,98600.0,26.4985,26.5053,26.4713,26.4781,98600.0
2013-03-18 11:20:00,38.94,38.98,38.92,38.98,87700.0,26.4781,26.5053,26.4645,26.5053,87700.0
2013-03-18 11:25:00,38.98,39.0,38.93,38.93,95100.0,26.5053,26.5189,26.4713,26.4713,95100.0
2013-03-18 11:30:00,38.93,38.98,38.93,38.96,93800.0,26.4713,26.5053,26.4713,26.4917,93800.0
2013-03-18 11:35:00,38.97,38.99,38.96,38.98,64200.0,26.4985,26.5121,26.4917,26.5053,64200.0
2013-03-18 11:40:00,38.97,38.99,38.95,38.95,85000.0,26.4985,26.5121,26.4849,26.4849,85000.0
2013-03-18 11:45:00,38.96,38.99,38.94,38.98,75700.0,26.4917,26.5121,26.4781,26.5053,75700.0
2013-03-18 11:50:00,38.99,39.0,38.95,38.96,74100.0,26.5121,26.5189,26.4849,26.4917,74100.0
2013-03-18 11:55:00,38.96,39.0,38.96,38.99,97700.0,26.4917,26.5189,26.4917,26.5121,97700.0
2013-03-18 12:00:00,38.99,39.07,38.99,39.02,147600.0,26.5121,26.5665,26.5121,26.5325,147600.0
2013-03-18 12:05:00,39.02,39.08,39.01,39.07,109100.0,26.5325,26.5733,26.5257,26.5665,109100.0
2013-03-18 12:10:00,39.07,39.09,39.03,39.09,124800.0,26.5665,26.5801,26.5393,26.5801,124800.0
2013-03-18 12:15:00,39.09,39.12,39.08,39.08,74800.0,26.5801,26.6005,26.5733,26.5733,74800.0
2013-03-18 12:20:00,39.08,39.11,39.06,39.11,55400.0,26.5733,26.5937,26.5597,26.5937,55400.0
2013-03-18 12:25:00,39.11,39.13,39.08,39.08,99200.0,26.5937,26.6073,26.5733,26.5733,99200.0
2013-03-18 12:30:00,39.09,39.09,39.03,39.03,46000.0,26.5801,26.5801,26.5393,26.5393,46000.0
2013-03-18 12:35:00,39.03,39.04,39.0,39.01,50400.0,26.5393,26.5461,26.5189,26.5257,50400.0
2013-03-18 12:40:00,39.01,39.03,38.99,39.0,87400.0,26.5257,26.5393,26.5121,26.5189,87400.0
2013-03-18 12:45:00,39.0,39.01,38.95,38.95,78500.0,26.5189,26.5257,26.4849,26.4849,78500.0
2013-03-18 12:50:00,38.95,38.98,38.95,38.97,61000.0,26.4849,26.5053,26.4849,26.4985,61000.0
2013-03-18 12:55:00,38.96,39.02,38.96,39.02,44100.0,26.4917,26.5325,26.4917,26.5325,44100.0
2013-03-18 13:00:00,39.02,39.02,38.98,39.0,60200.0,26.5325,26.5325,26.5053,26.5189,60200.0
2013-03-18 13:05:00,39.0,39.05,38.99,39.04,54300.0,26.5189,26.5529,26.5121,26.5461,54300.0
2013-03-18 13:10:00,39.04,39.05,39.01,39.02,68000.0,26.5461,26.5529,26.5257,26.5325,68000.0
2013-03-18 13:15:00,39.02,39.02,39.0,39.02,66200.0,26.5325,26.5325,26.5189,26.5325,66200.0
2013-03-18 13:20:00,39.02,39.03,39.01,39.02,27300.0,26.5325,26.5393,26.5257,26.5325,27300.0
2013-03-18 13:25:00,39.02,39.05,38.98,38.99,90500.0,26.5325,26.5529,26.5053,26.5121,90500.0
2013-03-18 13:30:00,38.98,39.01,38.96,38.96,52200.0,26.5053,26.5257,26.4917,26.4917,52200.0
2013-03-18 13:35:00,38.96,38.97,38.94,38.95,52700.0,26.4917,26.4985,26.4781,26.4849,52700.0
2013-03-18 13:40:00,38.95,38.96,38.94,38.95,54900.0,26.4849,26.4917,26.4781,26.4849,54900.0
2013-03-18 13:45:00,38.96,39.0,38.95,38.97,70500.0,26.4917,26.5189,26.4849,26.4985,70500.0
2013-03-18 13:50:00,38.97,38.99,38.96,38.98,68100.0,26.4985,26.5121,26.4917,26.5053,68100.0
2013-03-18 13:55:00,38.98,38.99,38.97,38.97,66300.0,26.5053,26.5121,26.4985,26.4985,66300.0
2013-03-18 14:00:00,38.97,38.97,38.93,38.93,47200.0,26.4985,26.4985,26.4713,26.4713,47200.0
2013-03-18 14:05:00,38.94,38.96,38.94,38.96,60200.0,26.4781,26.4917,26.4781,26.4917,60200.0
2013-03-18 14:10:00,38.96,38.96,38.95,38.95,25500.0,26.4917,26.4917,26.4849,26.4849,25500.0
2013-03-18 14:15:00,38.96,38.99,38.95,38.97,76900.0,26.4917,26.5121,26.4849,26.4985,76900.0
2013-03-18 14:20:00,38.97,38.99,38.97,38.99,32500.0,26.4985,26.5121,26.4985,26.5121,32500.0
2013-03-18 14:25:00,38.99,39.0,38.97,39.0,74100.0,26.5121,26.5189,26.4985,26.5189,74100.0
2013-03-18 14:30:00,39.0,39.02,38.99,39.01,61200.0,26.5189,26.5325,26.5121,26.5257,61200.0
2013-03-18 14:35:00,39.0,39.01,38.97,38.98,95700.0,26.5189,26.5257,26.4985,26.5053,95700.0
2013-03-18 14:40:00,38.98,39.03,38.98,39.03,87800.0,26.5053,26.5393,26.5053,26.5393,87800.0
2013-03-18 14:45:00,39.02,39.04,39.01,39.02,63900.0,26.5325,26.5461,26.5257,26.5325,63900.0
2013-03-18 14:50:00,39.02,39.02,38.99,38.99,41400.0,26.5325,26.5325,26.5121,26.5121,41400.0
2013-03-18 14:55:00,39.0,39.01,38.98,39.0,149900.0,26.5189,26.5257,26.5053,26.5189,149900.0
2013-03-18 15:00:00,39.0,39.01,38.97,38.98,59600.0,26.5189,26.5257,26.4985,26.5053,59600.0
2013-03-18 15:05:00,38.97,38.98,38.96,38.96,54500.0,26.4985,26.5053,26.4917,26.4917,54500.0
2013-03-18 15:10:00,38.97,39.04,38.96,39.02,94900.0,26.4985,26.5461,26.4917,26.5325,94900.0
2013-03-18 15:15:00,39.03,39.04,38.93,38.94,111700.0,26.5393,26.5461,26.4713,26.4781,111700.0
2013-03-18 15:20:00,38.93,38.94,38.9,38.93,67000.0,26.4713,26.4781,26.4509,26.4713,67000.0
2013-03-18 15:25:00,38.92,38.93,38.84,38.85,101700.0,26.4645,26.4713,26.4101,26.4169,101700.0
2013-03-18 15:30:00,38.86,38.87,38.84,38.86,81600.0,26.4237,26.4305,26.4101,26.4237,81600.0
2013-03-18 15:35:00,38.86,38.86,38.8,38.82,188500.0,26.4237,26.4237,26.3829,26.3965,188500.0
2013-03-18 15:40:00,38.83,38.83,38.78,38.82,112100.0,26.4033,26.4033,26.3693,26.3965,112100.0
2013-03-18 15:45:00,38.81,38.85,38.8,38.84,158700.0,26.3897,26.4169,26.3829,26.4101,158700.0
2013-03-18 15:50:00,38.83,38.87,38.81,38.87,205800.0,26.4033,26.4305,26.3897,26.4305,205800.0
2013-03-18 15:55:00,38.86,38.89,38.83,38.88,523700.0,26.4237,26.4441,26.4033,26.4373,523700.0
2013-03-19 09:30:00,38.94,38.97,38.85,38.89,156800.0,26.4781,26.4985,26.4169,26.4441,156800.0
2013-03-19 09:35:00,38.89,38.94,38.88,38.88,81900.0,26.4441,26.4781,26.4373,26.4373,81900.0
2013-03-19 09:40:00,38.88,38.92,38.87,38.9,87500.0,26.4373,26.4645,26.4305,26.4509,87500.0
2013-03-19 09:45:00,38.91,38.96,38.9,38.95,47400.0,26.4577,26.4917,26.4509,26.4849,47400.0
2013-03-19 09:50:00,38.96,38.99,38.93,38.96,36900.0,26.4917,26.5121,26.4713,26.4917,36900.0
2013-03-19 09:55:00,38.95,38.96,38.93,38.93,47400.0,26.4849,26.4917,26.4713,26.4713,47400.0
2013-03-19 10:00:00,38.93,38.95,38.91,38.92,92300.0,26.4713,26.4849,26.4577,26.4645,92300.0
2013-03-19 10:05:00,38.92,38.93,38.86,38.93,67200.0,26.4645,26.4713,26.4237,26.4713,67200.0
2013-03-19 10:10:00,38.93,38.96,38.91,38.95,114800.0,26.4713,26.4917,26.4577,26.4849,114800.0
2013-03-19 10:15:00,38.95,39.04,38.95,39.0,157200.0,26.4849,26.5461,26.4849,26.5189,157200.0
2013-03-19 10:20:00,39.0,39.07,39.0,39.05,83200.0,26.5189,26.5665,26.5189,26.5529,83200.0
2013-03-19 10:25:00,39.05,39.06,39.0,39.03,126800.0,26.5529,26.5597,26.5189,26.5393,126800.0
2013-03-19 10:30:00,39.03,39.09,39.02,39.08,192000.0,26.5393,26.5801,26.5325,26.5733,192000.0
2013-03-19 10:35:00,39.09,39.11,39.06,39.1,67900.0,26.5801,26.5937,26.5597,26.5869,67900.0
2013-03-19 10:40:00,39.11,39.13,39.1,39.12,50000.0,26.5937,26.6073,26.5869,26.6005,50000.0
2013-03-19 10:45:00,39.13,39.16,39.1,39.1,97200.0,26.6073,26.6277,26.5869,26.5869,97200.0
2013-03-19 10:50:00,39.11,39.14,39.1,39.13,53500.0,26.5937,26.6141,26.5869,26.6073,53500.0
2013-03-19 10:55:00,39.11,39.14,39.1,39.14,57200.0,26.5937,26.6141,26.5869,26.6141,57200.0
2013-03-19 11:00:00,39.14,39.16,39.14,39.15,133200.0,26.6141,26.6277,26.6141,26.6209,133200.0
2013-03-19 11:05:00,39.16,39.2,39.15,39.16,71100.0,26.6277,26.6549,26.6209,26.6277,71100.0
2013-03-19 11:10:00,39.16,39.17,39.14,39.16,52000.0,26.6277,26.6345,26.6141,26.6277,52000.0
2013-03-19 11:15:00,39.16,39.19,39.16,39.18,56400.0,26.6277,26.6481,26.6277,26.6413,56400.0
2013-03-19 11:20:00,39.18,39.2,39.17,39.19,49400.0,26.6413,26.6549,26.6345,26.6481,49400.0
2013-03-19 11:25:00,39.19,39.21,39.18,39.19,44900.0,26.6481,26.6617,26.6413,26.6481,44900.0
2013-03-19 11:30:00,39.19,39.25,39.18,39.24,163200.0,26.6481,26.6889,26.6413,26.6821,163200.0
2013-03-19 11:35:00,39.22,39.23,39.19,39.21,63300.0,26.6685,26.6753,26.6481,26.6617,63300.0
2013-03-19 11:40:00,39.21,39.21,39.14,39.16,178800.0,26.6617,26.6617,26.6141,26.6277,178800.0
2013-03-19 11:45:00,39.17,39.21,39.09,39.1,85200.0,26.6345,26.6617,26.5801,26.5869,85200.0
2013-03-19 11:50:00,39.09,39.1,39.01,39.06,57700.0,26.5801,26.5869,26.5257,26.5597,57700.0
2013-03-19 11:55:00,39.06,39.06,38.95,38.98,104000.0,26.5597,26.5597,26.4849,26.5053,104000.0
2013-03-19 12:00:00,38.97,38.99,38.93,38.99,46000.0,26.4985,26.5121,26.4713,26.5121,46000.0
2013-03-19 12:05:00,38.98,38.99,38.95,38.95,31200.0,26.5053,26.5121,26.4849,26.4849,31200.0
2013-03-19 12:10:00,38.96,38.96,38.89,38.91,65600.0,26.4917,26.4917,26.4441,26.4577,65600.0
2013-03-19 12:15:00,38.91,38.96,38.87,38.96,87500.0,26.4577,26.4917,26.4305,26.4917,87500.0
2013-03-19 12:20:00,38.97,39.02,38.97,39.01,70500.0,26.4985,26.5325,26.4985,26.5257,70500.0
2013-03-19 12:25:00,39.0,39.07,39.0,39.05,40400.0,26.5189,26.5665,26.5189,26.5529,40400.0
2013-03-19 12:30:00,39.05,39.08,39.03,39.05,103900.0,26.5529,26.5733,26.5393,26.5529,103900.0
2013-03-19 12:35:00,39.06,39.09,39.05,39.06,90900.0,26.5597,26.5801,26.5529,26.5597,90900.0
2013-03-19 12:40:00,39.06,39.1,39.05,39.08,79900.0,26.5597,26.5869,26.5529,26.5733,79900.0
2013-03-19 12:45:00,39.08,39.09,39.06,39.07,90800.0,26.5733,26.5801,26.5597,26.5665,90800.0
2013-03-19 12:50:00,39.08,39.08,39.05,39.06,78500.0,26.5733,26.5733,26.5529,26.5597,78500.0
2013-03-19 12:55:00,39.05,39.07,39.05,39.07,67200.0,26.5529,26.5665,26.5529,26.5665,67200.0
2013-03-19 13:00:00,39.07,39.09,39.06,39.06,57000.0,26.5665,26.5801,26.5597,26.5597,57000.0
2013-03-19 13:05:00,39.06,39.1,39.05,39.07,56200.0,26.5597,26.5869,26.5529,26.5665,56200.0
2013-03-19 13:10:00,39.07,39.11,39.06,39.07,122300.0,26.5665,26.5937,26.5597,26.5665,122300.0
2013-03-19 13:15:00,39.06,39.07,39.0,39.0,101400.0,26.5597,26.5665,26.5189,26.5189,101400.0
2013-03-19 13:20:00,39.0,39.08,38.98,39.05,137900.0,26.5189,26.5733,26.5053,26.5529,137900.0
2013-03-19 13:25:00,39.05,39.1,39.03,39.1,86600.0,26.5529,26.5869,26.5393,26.5869,86600.0
2013-03-19 13:30:00,39.09,39.15,39.06,39.13,137200.0,26.5801,26.6209,26.5597,26.6073,137200.0
2013-03-19 13:35:00,39.14,39.14,39.07,39.12,101000.0,26.6141,26.6141,26.5665,26.6005,101000.0
2013-03-19 13:40:00,39.12,39.13,39.09,39.12,72100.0,26.6005,26.6073,26.5801,26.6005,72100.0
2013-03-19 13:45:00,39.12,39.13,39.1,39.11,51900.0,26.6005,26.6073,26.5869,26.5937,51900.0
2013-03-19 13:50:00,39.11,39.12,39.07,39.07,47500.0,26.5937,26.6005,26.5665,26.5665,47500.0
2013-03-19 13:55:00,39.08,39.14,39.07,39.13,52700.0,26.5733,26.6141,26.5665,26.6073,52700.0
2013-03-19 14:00:00,39.12,39.15,39.12,39.12,38900.0,26.6005,26.6209,26.6005,26.6005,38900.0
2013-03-19 14:05:00,39.12,39.13,39.08,39.1,187600.0,26.6005,26.6073,26.5733,26.5869,187600.0
2013-03-19 14:10:00,39.1,39.11,39.06,39.06,55600.0,26.5869,26.5937,26.5597,26.5597,55600.0
2013-03-19 14:15:00,39.07,39.09,39.01,39.02,92800.0,26.5665,26.5801,26.5257,26.5325,92800.0
2013-03-19 14:20:00,39.02,39.09,39.01,39.09,37900.0,26.5325,26.5801,26.5257,26.5801,37900.0
2013-03-19 14:25:00,39.09,39.12,39.06,39.09,45600.0,26.5801,26.6005,26.5597,26.5801,45600.0
2013-03-19 14:30:00,39.09,39.17,39.08,39.15,104300.0,26.5801,26.6345,26.5733,26.6209,104300.0
2013-03-19 14:35:00,39.14,39.15,39.12,39.14,58200.0,26.6141,26.6209,26.6005,26.6141,58200.0
2013-03-19 14:40:00,39.14,39.14,39.1,39.12,44700.0,26.6141,26.6141,26.5869,26.6005,44700.0
2013-03-19 14:45:00,39.13,39.19,39.11,39.18,156000.0,26.6073,26.6481,26.5937,26.6413,156000.0
2013-03-19 14:50:00,39.17,39.21,39.17,39.19,115400.0,26.6345,26.6617,26.6345,26.6481,115400.0
2013-03-19 14:55:00,39.2,39.21,39.17,39.2,90400.0,26.6549,26.6617,26.6345,26.6549,90400.0
2013-03-19 15:00:00,39.2,39.22,39.19,39.21,143700.0,26.6549,26.6685,26.6481,26.6617,143700.0
2013-03-19 15:05:00,39.2,39.28,39.19,39.27,290900.0,26.6549,26.7093,26.6481,26.7025,290900.0
2013-03-19 15:10:00,39.27,39.39,39.24,39.38,116500.0,26.7025,26.7841,26.6821,26.7773,116500.0
2013-03-19 15:15:00,39.38,39.41,39.25,39.25,167200.0,26.7773,26.7977,26.6889,26.6889,167200.0
2013-03-19 15:20:00,39.25,39.29,39.24,39.28,223300.0,26.6889,26.7161,26.6821,26.7093,223300.0
2013-03-19 15:25:00,39.28,39.3,39.22,39.23,91900.0,26.7093,26.7229,26.6685,26.6753,91900.0
2013-03-19 15:30:00,39.24,39.26,39.21,39.22,160400.0,26.6821,26.6957,26.6617,26.6685,160400.0
2013-03-19 15:35:00,39.21,39.25,39.2,39.23,121500.0,26.6617,26.6889,26.6549,26.6753,121500.0
2013-03-19 15:40:00,39.24,39.24,39.19,39.2,158700.0,26.6821,26.6821,26.6481,26.6549,158700.0
2013-03-19 15:45:00,39.2,39.24,39.18,39.2,167400.0,26.6549,26.6821,26.6413,26.6549,167400.0
2013-03-19 15:50:00,39.2,39.29,39.2,39.25,271600.0,26.6549,26.7161,26.6549,26.6889,271600.0
2013-03-19 15:55:00,39.25,39.36,39.24,39.33,1101400.0,26.6889,26.7637,26.6821,26.7433,1101400.0
2013-03-20 09:30:00,39.45,39.56,39.38,39.48,233300.0,26.8249,26.8997,26.7773,26.8453,233300.0
2013-03-20 09:35:00,39.47,39.65,39.47,39.59,133500.0,26.8385,26.9609,26.8385,26.9201,133500.0
2013-03-20 09:40:00,39.6,39.67,39.58,39.6,84100.0,26.9269,26.9745,26.9133,26.9269,84100.0
2013-03-20 09:45:00,39.61,39.63,39.5,39.57,93700.0,26.9337,26.9473,26.8589,26.9065,93700.0
2013-03-20 09:50:00,39.57,39.7,39.57,39.61,446000.0,26.9065,26.9949,26.9065,26.9337,446000.0
2013-03-20 09:55:00,39.61,39.73,39.6,39.73,280400.0,26.9337,27.0153,26.9269,27.0153,280400.0
2013-03-20 10:00:00,39.73,39.84,39.7,39.79,279800.0,27.0153,27.0901,26.9949,27.0561,279800.0
2013-03-20 10:05:00,39.8,39.83,39.78,39.8,159200.0,27.0629,27.0833,27.0493,27.0629,159200.0
2013-03-20 10:10:00,39.8,39.93,39.77,39.86,178400.0,27.0629,27.1513,27.0425,27.1037,178400.0
2013-03-20 10:15:00,39.86,39.92,39.85,39.92,132000.0,27.1037,27.1445,27.0969,27.1445,132000.0
2013-03-20 10:20:00,39.92,39.96,39.89,39.92,256200.0,27.1445,27.1717,27.1241,27.1445,256200.0
2013-03-20 10:25:00,39.92,39.94,39.9,39.92,73700.0,27.1445,27.1581,27.1309,27.1445,73700.0
2013-03-20 10:30:00,39.92,39.93,39.85,39.85,97800.0,27.1445,27.1513,27.0969,27.0969,97800.0
2013-03-20 10:35:00,39.86,39.87,39.78,39.8,142200.0,27.1037,27.1105,27.0493,27.0629,142200.0
2013-03-20 10:40:00,39.81,39.87,39.8,39.85,63400.0,27.0697,27.1105,27.0629,27.0969,63400.0
2013-03-20 10:45:00,39.84,39.86,39.82,39.84,156700.0,27.0901,27.1037,27.0765,27.0901,156700.0
2013-03-20 10:50:00,39.84,39.86,39.82,39.86,87600.0,27.0901,27.1037,27.0765,27.1037,87600.0
2013-03-20 10:55:00,39.85,39.94,39.85,39.91,183100.0,27.0969,27.1581,27.0969,27.1377,183100.0
2013-03-20 11:00:00,39.91,39.92,39.87,39.87,124900.0,27.1377,27.1445,27.1105,27.1105,124900.0
2013-03-20 11:05:00,39.87,39.89,39.84,39.89,84100.0,27.1105,27.1241,27.0901,27.1241,84100.0
2013-03-20 11:10:00,39.89,39.91,39.87,39.89,100700.0,27.1241,27.1377,27.1105,27.1241,100700.0
2013-03-20 11:15:00,39.88,39.9,39.85,39.87,106700.0,27.1173,27.1309,27.0969,27.1105,106700.0
2013-03-20 11:20:00,39.87,39.87,39.81,39.82,178700.0,27.1105,27.1105,27.0697,27.0765,178700.0
2013-03-20 11:25:00,39.82,39.83,39.8,39.83,197300.0,27.0765,27.0833,27.0629,27.0833,197300.0
2013-03-20 11:30:00,39.83,39.84,39.8,39.82,84300.0,27.0833,27.0901,27.0629,27.0765,84300.0
2013-03-20 11:35:00,39.82,39.88,39.8,39.84,637600.0,27.0765,27.1173,27.0629,27.0901,637600.0
2013-03-20 11:40:00,39.84,39.86,39.8,39.8,71700.0,27.0901,27.1037,27.0629,27.0629,71700.0
2013-03-20 11:45:00,39.8,39.82,39.77,39.77,119700.0,27.0629,27.0765,27.0425,27.0425,119700.0
2013-03-20 11:50:00,39.77,39.86,39.77,39.84,333400.0,27.0425,27.1037,27.0425,27.0901,333400.0
2013-03-20 11:55:00,39.83,39.84,39.8,39.82,161800.0,27.0833,27.0901,27.0629,27.0765,161800.0
2013-03-20 12:00:00,39.82,39.82,39.78,39.79,269000.0,27.0765,27.0765,27.0493,27.0561,269000.0
2013-03-20 12:05:00,39.8,39.8,39.73,39.73,76500.0,27.0629,27.0629,27.0153,27.0153,76500.0
2013-03-20 12:10:00,39.74,39.77,39.72,39.72,72000.0,27.0221,27.0425,27.0085,27.0085,72000.0
2013-03-20 12:15:00,39.71,39.72,39.68,39.71,245400.0,27.0017,27.0085,26.9813,27.0017,245400.0
2013-03-20 12:20:00,39.71,39.71,39.68,39.69,53000.0,27.0017,27.0017,26.9813,26.9881,53000.0
2013-03-20 12:25:00,39.69,39.74,39.68,39.73,106700.0,26.9881,27.0221,26.9813,27.0153,106700.0
2013-03-20 12:30:00,39.73,39.76,39.69,39.71,86300.0,27.0153,27.0357,26.9881,27.0017,86300.0
2013-03-20 12:35:00,39.71,39.71,39.67,39.67,25900.0,27.0017,27.0017,26.9745,26.9745,25900.0
2013-03-20 12:40:00,39.68,39.69,39.67,39.68,40100.0,26.9813,26.9881,26.9745,26.9813,40100.0
2013-03-20 12:45:00,39.69,39.74,39.68,39.73,384200.0,26.9881,27.0221,26.9813,27.0153,384200.0
2013-03-20 12:50:00,39.73,39.77,39.72,39.77,65300.0,27.0153,27.0425,27.0085,27.0425,65300.0
2013-03-20 12:55:00,39.77,39.83,39.77,39.82,138800.0,27.0425,27.0833,27.0425,27.0765,138800.0
2013-03-20 13:00:00,39.81,39.82,39.73,39.73,86800.0,27.0697,27.0765,27.0153,27.0153,86800.0
2013-03-20 13:05:00,39.74,39.75,39.72,39.73,52100.0,27.0221,27.0289,27.0085,27.0153,52100.0
2013-03-20 13:10:00,39.73,39.74,39.73,39.73,22000.0,27.0153,27.0221,27.0153,27.0153,22000.0
2013-03-20 13:15:00,39.73,39.74,39.71,39.72,45600.0,27.0153,27.0221,27.0017,27.0085,45600.0
2013-03-20 13:20:00,39.72,39.72,39.7,39.71,72000.0,27.0085,27.0085,26.9949,27.0017,72000.0
2013-03-20 13:25:00,39.71,39.71,39.7,39.71,67600.0,27.0017,27.0017,26.9949,27.0017,67600.0
2013-03-20 13:30:00,39.71,39.72,39.7,39.72,51200.0,27.0017,27.0085,26.9949,27.0085,51200.0
2013-03-20 13:35:00,39.72,39.76,39.71,39.76,51300.0,27.0085,27.0357,27.0017,27.0357,51300.0
2013-03-20 13:40:00,39.76,39.8,39.75,39.79,100300.0,27.0357,27.0629,27.0289,27.0561,100300.0
2013-03-20 13:45:00,39.8,39.8,39.78,39.79,126900.0,27.0629,27.0629,27.0493,27.0561,126900.0
2013-03-20 13:50:00,39.79,39.79,39.72,39.73,68900.0,27.0561,27.0561,27.0085,27.0153,68900.0
2013-03-20 13:55:00,39.73,39.76,39.71,39.71,113100.0,27.0153,27.0357,27.0017,27.0017,113100.0
2013-03-20 14:00:00,39.71,39.77,39.7,39.77,193500.0,27.0017,27.0425,26.9949,27.0425,193500.0
2013-03-20 14:05:00,39.76,39.79,39.68,39.74,161400.0,27.0357,27.0561,26.9813,27.0221,161400.0
2013-03-20 14:10:00,39.74,39.82,39.73,39.82,114700.0,27.0221,27.0765,27.0153,27.0765,114700.0
2013-03-20 14:15:00,39.81,39.85,39.8,39.84,80400.0,27.0697,27.0969,27.0629,27.0901,80400.0
2013-03-20 14:20:00,39.83,39.93,39.83,39.91,314900.0,27.0833,27.1513,27.0833,27.1377,314900.0
2013-03-20 14:25:00,39.91,39.93,39.86,39.9,122000.0,27.1377,27.1513,27.1037,27.1309,122000.0
2013-03-20 14:30:00,39.9,39.91,39.83,39.84,55500.0,27.1309,27.1377,27.0833,27.0901,55500.0
2013-03-20 14:35:00,39.84,39.91,39.84,39.9,120500.0,27.0901,27.1377,27.0901,27.1309,120500.0
2013-03-20 14:40:00,39.91,39.91,39.86,39.89,65700.0,27.1377,27.1377,27.1037,27.1241,65700.0
2013-03-20 14:45:00,39.88,39.9,39.85,39.86,151500.0,27.1173,27.1309,27.0969,27.1037,151500.0
2013-03-20 14:50:00,39.86,39.86,39.82,39.82,47600.0,27.1037,27.1037,27.0765,27.0765,47600.0
2013-03-20 14:55:00,39.82,39.82,39.78,39.78,60200.0,27.0765,27.0765,27.0493,27.0493,60200.0
2013-03-20 15:00:00,39.79,39.8,39.73,39.73,126300.0,27.0561,27.0629,27.0153,27.0153,126300.0
2013-03-20 15:05:00,39.73,39.76,39.73,39.76,81000.0,27.0153,27.0357,27.0153,27.0357,81000.0
2013-03-20 15:10:00,39.75,39.79,39.75,39.79,97500.0,27.0289,27.0561,27.0289,27.0561,97500.0
2013-03-20 15:15:00,39.78,39.81,39.78,39.8,60100.0,27.0493,27.0697,27.0493,27.0629,60100.0
2013-03-20 15:20:00,39.8,39.81,39.76,39.77,80100.0,27.0629,27.0697,27.0357,27.0425,80100.0
2013-03-20 15:25:00,39.77,39.81,39.76,39.8,101700.0,27.0425,27.0697,27.0357,27.0629,101700.0
2013-03-20 15:30:00,39.79,39.8,39.73,39.73,148300.0,27.0561,27.0629,27.0153,27.0153,148300.0
2013-03-20 15:35:00,39.73,39.78,39.72,39.78,181400.0,27.0153,27.0493,27.0085,27.0493,181400.0
2013-03-20 15:40:00,39.78,39.83,39.77,39.83,278000.0,27.0493,27.0833,27.0425,27.0833,278000.0
2013-03-20 15:45:00,39.82,39.86,39.81,39.84,226400.0,27.0765,27.1037,27.0697,27.0901,226400.0
2013-03-20 15:50:00,39.85,39.86,39.8,39.84,337200.0,27.0969,27.1037,27.0629,27.0901,337200.0
2013-03-20 15:55:00,39.84,39.88,39.78,39.88,680200.0,27.0901,27.1173,27.0493,27.1173,680200.0
2013-03-21 09:30:00,39.81,39.84,39.7,39.76,193000.0,27.0697,27.0901,26.9949,27.0357,193000.0
2013-03-21 09:35:00,39.76,39.8,39.73,39.79,112200.0,27.0357,27.0629,27.0153,27.0561,112200.0
2013-03-21 09:40:00,39.8,39.8,39.73,39.75,83500.0,27.0629,27.0629,27.0153,27.0289,83500.0
2013-03-21 09:45:00,39.74,39.76,39.72,39.73,99200.0,27.0221,27.0357,27.0085,27.0153,99200.0
2013-03-21 09:50:00,39.73,39.75,39.73,39.74,39500.0,27.0153,27.0289,27.0153,27.0221,39500.0
2013-03-21 09:55:00,39.74,39.76,39.73,39.75,44800.0,27.0221,27.0357,27.0153,27.0289,44800.0
2013-03-21 10:00:00,39.76,39.79,39.75,39.76,101000.0,27.0357,27.0561,27.0289,27.0357,101000.0
2013-03-21 10:05:00,39.76,39.79,39.75,39.77,152300.0,27.0357,27.0561,27.0289,27.0425,152300.0
2013-03-21 10:10:00,39.77,39.79,39.75,39.78,64800.0,27.0425,27.0561,27.0289,27.0493,64800.0
2013-03-21 10:15:00,39.78,39.79,39.74,39.75,99500.0,27.0493,27.0561,27.0221,27.0289,99500.0
2013-03-21 10:20:00,39.74,39.75,39.71,39.73,68600.0,27.0221,27.0289,27.0017,27.0153,68600.0
2013-03-21 10:25:00,39.73,39.75,39.71,39.74,81600.0,27.0153,27.0289,27.0017,27.0221,81600.0
2013-03-21 10:30:00,39.73,39.74,39.71,39.74,64700.0,27.0153,27.0221,27.0017,27.0221,64700.0
2013-03-21 10:35:00,39.74,39.77,39.73,39.74,66600.0,27.0221,27.0425,27.0153,27.0221,66600.0
2013-03-21 10:40:00,39.74,39.78,39.74,39.77,43200.0,27.0221,27.0493,27.0221,27.0425,43200.0
2013-03-21 10:45:00,39.77,39.84,39.77,39.84,41100.0,27.0425,27.0901,27.0425,27.0901,41100.0
2013-03-21 10:50:00,39.84,39.87,39.83,39.87,67100.0,27.0901,27.1105,27.0833,27.1105,67100.0
2013-03-21 10:55:00,39.86,39.88,39.85,39.88,40900.0,27.1037,27.1173,27.0969,27.1173,40900.0
2013-03-21 11:00:00,39.88,39.88,39.82,39.83,69300.0,27.1173,27.1173,27.0765,27.0833,69300.0
2013-03-21 11:05:00,39.83,39.84,39.82,39.82,37300.0,27.0833,27.0901,27.0765,27.0765,37300.0
2013-03-21 11:10:00,39.82,39.84,39.81,39.84,36000.0,27.0765,27.0901,27.0697,27.0901,36000.0
2013-03-21 11:15:00,39.84,39.85,39.83,39.85,41300.0,27.0901,27.0969,27.0833,27.0969,41300.0
2013-03-21 11:20:00,39.85,39.89,39.84,39.89,53800.0,27.0969,27.1241,27.0901,27.1241,53800.0
2013-03-21 11:25:00,39.89,39.89,39.85,39.88,33800.0,27.1241,27.1241,27.0969,27.1173,33800.0
2013-03-21 11:30:00,39.88,39.88,39.83,39.85,50700.0,27.1173,27.1173,27.0833,27.0969,50700.0
2013-03-21 11:35:00,39.84,39.87,39.84,39.87,68500.0,27.0901,27.1105,27.0901,27.1105,68500.0
2013-03-21 11:40:00,39.87,39.9,39.86,39.9,28800.0,27.1105,27.1309,27.1037,27.1309,28800.0
2013-03-21 11:45:00,39.89,39.9,39.85,39.87,56900.0,27.1241,27.1309,27.0969,27.1105,56900.0
2013-03-21 11:50:00,39.85,39.88,39.81,39.83,63400.0,27.0969,27.1173,27.0697,27.0833,63400.0
2013-03-21 11:55:00,39.81,39.82,39.78,39.81,75800.0,27.0697,27.0765,27.0493,27.0697,75800.0
2013-03-21 12:00:00,39.81,39.83,39.8,39.82,45400.0,27.0697,27.0833,27.0629,27.0765,45400.0
2013-03-21 12:05:00,39.81,39.82,39.8,39.8,36100.0,27.0697,27.0765,27.0629,27.0629,36100.0
2013-03-21 12:10:00,39.8,39.8,39.75,39.76,87400.0,27.0629,27.0629,27.0289,27.0357,87400.0
2013-03-21 12:15:00,39.76,39.76,39.74,39.76,56700.0,27.0357,27.0357,27.0221,27.0357,56700.0
2013-03-21 12:20:00,39.76,39.76,39.75,39.75,32400.0,27.0357,27.0357,27.0289,27.0289,32400.0
2013-03-21 12:25:00,39.76,39.77,39.75,39.77,96900.0,27.0357,27.0425,27.0289,27.0425,96900.0
2013-03-21 12:30:00,39.77,39.78,39.75,39.76,84100.0,27.0425,27.0493,27.0289,27.0357,84100.0
2013-03-21 12:35:00,39.75,39.77,39.75,39.77,33600.0,27.0289,27.0425,27.0289,27.0425,33600.0
2013-03-21 12:40:00,39.77,39.78,39.75,39.77,51100.0,27.0425,27.0493,27.0289,27.0425,51100.0
2013-03-21 12:45:00,39.76,39.78,39.75,39.77,47800.0,27.0357,27.0493,27.0289,27.0425,47800.0
2013-03-21 12:50:00,39.78,39.79,39.75,39.76,28500.0,27.0493,27.0561,27.0289,27.0357,28500.0
2013-03-21 12:55:00,39.76,39.77,39.75,39.76,38300.0,27.0357,27.0425,27.0289,27.0357,38300.0
2013-03-21 13:00:00,39.75,39.77,39.74,39.77,84600.0,27.0289,27.0425,27.0221,27.0425,84600.0
2013-03-21 13:05:00,39.77,39.79,39.76,39.79,60400.0,27.0425,27.0561,27.0357,27.0561,60400.0
2013-03-21 13:10:00,39.79,39.8,39.77,39.77,28100.0,27.0561,27.0629,27.0425,27.0425,28100.0
2013-03-21 13:15:00,39.77,39.78,39.73,39.73,55500.0,27.0425,27.0493,27.0153,27.0153,55500.0
2013-03-21 13:20:00,39.73,39.75,39.71,39.71,66200.0,27.0153,27.0289,27.0017,27.0017,66200.0
2013-03-21 13:25:00,39.72,39.72,39.7,39.72,35600.0,27.0085,27.0085,26.9949,27.0085,35600.0
2013-03-21 13:30:00,39.72,39.72,39.69,39.7,127400.0,27.0085,27.0085,26.9881,26.9949,127400.0
2013-03-21 13:35:00,39.71,39.73,39.71,39.72,32900.0,27.0017,27.0153,27.0017,27.0085,32900.0
2013-03-21 13:40:00,39.73,39.73,39.7,39.71,81900.0,27.0153,27.0153,26.9949,27.0017,81900.0
2013-03-21 13:45:00,39.7,39.73,39.7,39.72,252300.0,26.9949,27.0153,26.9949,27.0085,252300.0
2013-03-21 13:50:00,39.72,39.77,39.71,39.76,311200.0,27.0085,27.0425,27.0017,27.0357,311200.0
2013-03-21 13:55:00,39.75,39.77,39.73,39.76,131200.0,27.0289,27.0425,27.0153,27.0357,131200.0
2013-03-21 14:00:00,39.76,39.76,39.69,39.7,110400.0,27.0357,27.0357,26.9881,26.9949,110400.0
2013-03-21 14:05:00,39.7,39.73,39.68,39.71,79900.0,26.9949,27.0153,26.9813,27.0017,79900.0
2013-03-21 14:10:00,39.72,39.78,39.7,39.75,61700.0,27.0085,27.0493,26.9949,27.0289,61700.0
2013-03-21 14:15:00,39.76,39.82,39.75,39.8,81900.0,27.0357,27.0765,27.0289,27.0629,81900.0
2013-03-21 14:20:00,39.8,39.85,39.79,39.85,130600.0,27.0629,27.0969,27.0561,27.0969,130600.0
2013-03-21 14:25:00,39.84,39.89,39.83,39.83,82700.0,27.0901,27.1241,27.0833,27.0833,82700.0
2013-03-21 14:30:00,39.84,39.85,39.82,39.82,36100.0,27.0901,27.0969,27.0765,27.0765,36100.0
2013-03-21 14:35:00,39.83,39.83,39.8,39.8,73300.0,27.0833,27.0833,27.0629,27.0629,73300.0
2013-03-21 14:40:00,39.8,39.83,39.79,39.81,96300.0,27.0629,27.0833,27.0561,27.0697,96300.0
2013-03-21 14:45:00,39.81,39.83,39.81,39.82,41200.0,27.0697,27.0833,27.0697,27.0765,41200.0
2013-03-21 14:50:00,39.82,39.83,39.79,39.8,27700.0,27.0765,27.0833,27.0561,27.0629,27700.0
2013-03-21 14:55:00,39.8,39.82,39.79,39.81,27400.0,27.0629,27.0765,27.0561,27.0697,27400.0
2013-03-21 15:00:00,39.8,39.85,39.8,39.81,215200.0,27.0629,27.0969,27.0629,27.0697,215200.0
2013-03-21 15:05:00,39.82,39.83,39.8,39.81,46300.0,27.0765,27.0833,27.0629,27.0697,46300.0
2013-03-21 15:10:00,39.81,39.84,39.8,39.81,58200.0,27.0697,27.0901,27.0629,27.0697,58200.0
2013-03-21 15:15:00,39.82,39.82,39.79,39.8,71200.0,27.0765,27.0765,27.0561,27.0629,71200.0
2013-03-21 15:20:00,39.8,39.83,39.79,39.82,76100.0,27.0629,27.0833,27.0561,27.0765,76100.0
2013-03-21 15:25:00,39.82,39.83,39.81,39.83,51300.0,27.0765,27.0833,27.0697,27.0833,51300.0
2013-03-21 15:30:00,39.83,39.84,39.82,39.83,98800.0,27.0833,27.0901,27.0765,27.0833,98800.0
2013-03-21 15:35:00,39.83,39.84,39.82,39.83,68200.0,27.0833,27.0901,27.0765,27.0833,68200.0
2013-03-21 15:40:00,39.82,39.83,39.78,39.78,134900.0,27.0765,27.0833,27.0493,27.0493,134900.0
2013-03-21 15:45:00,39.78,39.79,39.73,39.77,133400.0,27.0493,27.0561,27.0153,27.0425,133400.0
2013-03-21 15:50:00,39.77,39.79,39.74,39.75,191000.0,27.0425,27.0561,27.0221,27.0289,191000.0
2013-03-21 15:55:00,39.74,39.75,39.71,39.72,268300.0,27.0221,27.0289,27.0017,27.0085,268300.0
2013-03-22 09:30:00,39.94,39.94,39.8,39.9,324000.0,27.1581,27.1581,27.0629,27.1309,324000.0
2013-03-22 09:35:00,39.92,39.95,39.88,39.92,131800.0,27.1445,27.1649,27.1173,27.1445,131800.0
2013-03-22 09:40:00,39.92,39.93,39.86,39.91,114300.0,27.1445,27.1513,27.1037,27.1377,114300.0
2013-03-22 09:45:00,39.91,39.96,39.87,39.95,150500.0,27.1377,27.1717,27.1105,27.1649,150500.0
2013-03-22 09:50:00,39.94,40.0,39.92,40.0,161300.0,27.1581,27.1989,27.1445,27.1989,161300.0
2013-03-22 09:55:00,40.0,40.05,40.0,40.05,385100.0,27.1989,27.2329,27.1989,27.2329,385100.0
2013-03-22 10:00:00,40.05,40.09,40.04,40.09,116700.0,27.2329,27.2601,27.2261,27.2601,116700.0
2013-03-22 10:05:00,40.09,40.19,40.08,40.19,179600.0,27.2601,27.3281,27.2533,27.3281,179600.0
2013-03-22 10:10:00,40.19,40.23,40.15,40.21,173500.0,27.3281,27.3553,27.3009,27.3417,173500.0
2013-03-22 10:15:00,40.21,40.21,40.13,40.15,175000.0,27.3417,27.3417,27.2873,27.3009,175000.0
2013-03-22 10:20:00,40.16,40.17,40.12,40.15,164500.0,27.3077,27.3145,27.2805,27.3009,164500.0
2013-03-22 10:25:00,40.15,40.2,40.15,40.2,114100.0,27.3009,27.3349,27.3009,27.3349,114100.0
2013-03-22 10:30:00,40.2,40.21,40.17,40.17,124600.0,27.3349,27.3417,27.3145,27.3145,124600.0
2013-03-22 10:35:00,40.16,40.17,40.12,40.14,115000.0,27.3077,27.3145,27.2805,27.2941,115000.0
2013-03-22 10:40:00,40.14,40.15,40.12,40.12,74700.0,27.2941,27.3009,27.2805,27.2805,74700.0
2013-03-22 10:45:00,40.13,40.18,40.1,40.12,109100.0,27.2873,27.3213,27.2669,27.2805,109100.0
2013-03-22 10:50:00,40.12,40.16,40.08,40.15,95000.0,27.2805,27.3077,27.2533,27.3009,95000.0
2013-03-22 10:55:00,40.15,40.19,40.15,40.19,56800.0,27.3009,27.3281,27.3009,27.3281,56800.0
2013-03-22 11:00:00,40.19,40.29,40.18,40.28,132300.0,27.3281,27.3961,27.3213,27.3893,132300.0
2013-03-22 11:05:00,40.28,40.29,40.24,40.25,118600.0,27.3893,27.3961,27.3621,27.3689,118600.0
2013-03-22 11:10:00,40.24,40.31,40.24,40.3,128100.0,27.3621,27.4097,27.3621,27.4029,128100.0
2013-03-22 11:15:00,40.3,40.34,40.29,40.32,82500.0,27.4029,27.4301,27.3961,27.4165,82500.0
2013-03-22 11:20:00,40.31,40.34,40.3,40.32,69300.0,27.4097,27.4301,27.4029,27.4165,69300.0
2013-03-22 11:25:00,40.32,40.37,40.32,40.36,113700.0,27.4165,27.4505,27.4165,27.4437,113700.0
2013-03-22 11:30:00,40.35,40.36,40.31,40.32,76600.0,27.4369,27.4437,27.4097,27.4165,76600.0
2013-03-22 11:35:00,40.31,40.32,40.28,40.31,89200.0,27.4097,27.4165,27.3893,27.4097,89200.0
2013-03-22 11:40:00,40.31,40.31,40.26,40.26,87700.0,27.4097,27.4097,27.3757,27.3757,87700.0
2013-03-22 11:45:00,40.26,40.27,40.26,40.26,26800.0,27.3757,27.3825,27.3757,27.3757,26800.0
2013-03-22 11:50:00,40.26,40.29,40.25,40.29,103000.0,27.3757,27.3961,27.3689,27.3961,103000.0
2013-03-22 11:55:00,40.29,40.3,40.27,40.3,111300.0,27.3961,27.4029,27.3825,27.4029,111300.0
2013-03-22 12:00:00,40.29,40.32,40.29,40.32,35100.0,27.3961,27.4165,27.3961,27.4165,35100.0
2013-03-22 12:05:00,40.32,40.32,40.22,40.23,125700.0,27.4165,27.4165,27.3485,27.3553,125700.0
2013-03-22 12:10:00,40.23,40.25,40.18,40.2,134500.0,27.3553,27.3689,27.3213,27.3349,134500.0
2013-03-22 12:15:00,40.19,40.2,40.17,40.19,69400.0,27.3281,27.3349,27.3145,27.3281,69400.0
2013-03-22 12:20:00,40.18,40.21,40.18,40.21,38600.0,27.3213,27.3417,27.3213,27.3417,38600.0
2013-03-22 12:25:00,40.21,40.25,40.21,40.25,79500.0,27.3417,27.3689,27.3417,27.3689,79500.0
2013-03-22 12:30:00,40.25,40.29,40.25,40.28,83700.0,27.3689,27.3961,27.3689,27.3893,83700.0
2013-03-22 12:35:00,40.28,40.31,40.27,40.3,271100.0,27.3893,27.4097,27.3825,27.4029,271100.0
2013-03-22 12:40:00,40.3,40.31,40.28,40.3,159500.0,27.4029,27.4097,27.3893,27.4029,159500.0
2013-03-22 12:45:00,40.3,40.31,40.3,40.3,26300.0,27.4029,27.4097,27.4029,27.4029,26300.0
2013-03-22 12:50:00,40.31,40.31,40.28,40.28,141500.0,27.4097,27.4097,27.3893,27.3893,141500.0
2013-03-22 12:55:00,40.29,40.34,40.28,40.34,169300.0,27.3961,27.4301,27.3893,27.4301,169300.0
2013-03-22 13:00:00,40.34,40.37,40.31,40.34,140800.0,27.4301,27.4505,27.4097,27.4301,140800.0
2013-03-22 13:05:00,40.34,40.34,40.31,40.34,53700.0,27.4301,27.4301,27.4097,27.4301,53700.0
2013-03-22 13:10:00,40.34,40.38,40.33,40.35,129100.0,27.4301,27.4573,27.4233,27.4369,129100.0
2013-03-22 13:15:00,40.36,40.36,40.32,40.33,46500.0,27.4437,27.4437,27.4165,27.4233,46500.0
2013-03-22 13:20:00,40.33,40.4,40.33,40.39,107400.0,27.4233,27.4709,27.4233,27.4641,107400.0
2013-03-22 13:25:00,40.39,40.42,40.38,40.41,78500.0,27.4641,27.4845,27.4573,27.4777,78500.0
2013-03-22 13:30:00,40.41,40.48,40.4,40.45,365900.0,27.4777,27.5253,27.4709,27.5049,365900.0
2013-03-22 13:35:00,40.45,40.45,40.37,40.4,63000.0,27.5049,27.5049,27.4505,27.4709,63000.0
2013-03-22 13:40:00,40.4,40.42,40.38,40.38,45700.0,27.4709,27.4845,27.4573,27.4573,45700.0
2013-03-22 13:45:00,40.38,40.43,40.36,40.43,75100.0,27.4573,27.4913,27.4437,27.4913,75100.0
2013-03-22 13:50:00,40.43,40.44,40.38,40.4,75400.0,27.4913,27.4981,27.4573,27.4709,75400.0
2013-03-22 13:55:00,40.39,40.4,40.37,40.39,56900.0,27.4641,27.4709,27.4505,27.4641,56900.0
2013-03-22 14:00:00,40.38,40.39,40.36,40.37,62900.0,27.4573,27.4641,27.4437,27.4505,62900.0
2013-03-22 14:05:00,40.38,40.38,40.33,40.34,50100.0,27.4573,27.4573,27.4233,27.4301,50100.0
2013-03-22 14:10:00,40.33,40.35,40.31,40.34,44800.0,27.4233,27.4369,27.4097,27.4301,44800.0
2013-03-22 14:15:00,40.34,40.34,40.31,40.31,27700.0,27.4301,27.4301,27.4097,27.4097,27700.0
2013-03-22 14:20:00,40.32,40.34,40.31,40.34,43400.0,27.4165,27.4301,27.4097,27.4301,43400.0
2013-03-22 14:25:00,40.35,40.35,40.32,40.33,28100.0,27.4369,27.4369,27.4165,27.4233,28100.0
2013-03-22 14:30:00,40.32,40.34,40.32,40.33,29300.0,27.4165,27.4301,27.4165,27.4233,29300.0
2013-03-22 14:35:00,40.33,40.38,40.32,40.36,120000.0,27.4233,27.4573,27.4165,27.4437,120000.0
2013-03-22 14:40:00,40.35,40.38,40.35,40.38,32000.0,27.4369,27.4573,27.4369,27.4573,32000.0
2013-03-22 14:45:00,40.38,40.42,40.37,40.42,47200.0,27.4573,27.4845,27.4505,27.4845,47200.0
2013-03-22 14:50:00,40.42,40.43,40.37,40.4,121900.0,27.4845,27.4913,27.4505,27.4709,121900.0
2013-03-22 14:55:00,40.4,40.41,40.38,40.41,49100.0,27.4709,27.4777,27.4573,27.4777,49100.0
2013-03-22 15:00:00,40.41,40.41,40.36,40.38,56800.0,27.4777,27.4777,27.4437,27.4573,56800.0
2013-03-22 15:05:00,40.37,40.38,40.34,40.34,87900.0,27.4505,27.4573,27.4301,27.4301,87900.0
2013-03-22 15:10:00,40.34,40.4,40.34,40.4,113500.0,27.4301,27.4709,27.4301,27.4709,113500.0
2013-03-22 15:15:00,40.4,40.4,40.38,40.39,55400.0,27.4709,27.4709,27.4573,27.4641,55400.0
2013-03-22 15:20:00,40.38,40.39,40.34,40.34,71300.0,27.4573,27.4641,27.4301,27.4301,71300.0
2013-03-22 15:25:00,40.34,40.39,40.31,40.33,158200.0,27.4301,27.4641,27.4097,27.4233,158200.0
2013-03-22 15:30:00,40.33,40.35,40.33,40.35,46300.0,27.4233,27.4369,27.4233,27.4369,46300.0
2013-03-22 15:35:00,40.34,40.35,40.31,40.34,154600.0,27.4301,27.4369,27.4097,27.4301,154600.0
2013-03-22 15:40:00,40.35,40.36,40.31,40.36,151900.0,27.4369,27.4437,27.4097,27.4437,151900.0
2013-03-22 15:45:00,40.35,40.4,40.32,40.33,253000.0,27.4369,27.4709,27.4165,27.4233,253000.0
2013-03-22 15:50:00,40.34,40.36,40.32,40.36,227200.0,27.4301,27.4437,27.4165,27.4437,227200.0
2013-03-22 15:55:00,40.35,40.41,40.35,40.4,549700.0,27.4369,27.4777,27.4369,27.4709,549700.0
2013-03-25 09:30:00,40.46,40.46,40.38,40.4,313600.0,27.5117,27.5117,27.4573,27.4709,313600.0
2013-03-25 09:35:00,40.4,40.41,40.34,40.36,100600.0,27.4709,27.4777,27.4301,27.4437,100600.0
2013-03-25 09:40:00,40.37,40.38,40.33,40.35,85700.0,27.4505,27.4573,27.4233,27.4369,85700.0
2013-03-25 09:45:00,40.35,40.4,40.33,40.39,200700.0,27.4369,27.4709,27.4233,27.4641,200700.0
2013-03-25 09:50:00,40.4,40.4,40.37,40.37,44000.0,27.4709,27.4709,27.4505,27.4505,44000.0
2013-03-25 09:55:00,40.37,40.38,40.34,40.38,152400.0,27.4505,27.4573,27.4301,27.4573,152400.0
2013-03-25 10:00:00,40.38,40.39,40.36,40.37,236900.0,27.4573,27.4641,27.4437,27.4505,236900.0
2013-03-25 10:05:00,40.37,40.42,40.36,40.38,101400.0,27.4505,27.4845,27.4437,27.4573,101400.0
2013-03-25 10:10:00,40.38,40.39,40.36,40.39,84100.0,27.4573,27.4641,27.4437,27.4641,84100.0
2013-03-25 10:15:00,40.39,40.42,40.38,40.41,238300.0,27.4641,27.4845,27.4573,27.4777,238300.0
2013-03-25 10:20:00,40.4,40.41,40.39,40.41,98200.0,27.4709,27.4777,27.4641,27.4777,98200.0
2013-03-25 10:25:00,40.41,40.43,40.35,40.42,136400.0,27.4777,27.4913,27.4369,27.4845,136400.0
2013-03-25 10:30:00,40.43,40.44,40.4,40.41,65000.0,27.4913,27.4981,27.4709,27.4777,65000.0
2013-03-25 10:35:00,40.41,40.42,40.39,40.4,120200.0,27.4777,27.4845,27.4641,27.4709,120200.0
2013-03-25 10:40:00,40.4,40.41,40.37,40.4,137800.0,27.4709,27.4777,27.4505,27.4709,137800.0
2013-03-25 10:45:00,40.4,40.43,40.36,40.41,109600.0,27.4709,27.4913,27.4437,27.4777,109600.0
2013-03-25 10:50:00,40.41,40.42,40.39,40.41,82500.0,27.4777,27.4845,27.4641,27.4777,82500.0
2013-03-25 10:55:00,40.41,40.42,40.37,40.38,83900.0,27.4777,27.4845,27.4505,27.4573,83900.0
2013-03-25 11:00:00,40.37,40.39,40.35,40.37,238500.0,27.4505,27.4641,27.4369,27.4505,238500.0
2013-03-25 11:05:00,40.38,40.38,40.31,40.31,157600.0,27.4573,27.4573,27.4097,27.4097,157600.0
2013-03-25 11:10:00,40.31,40.32,40.24,40.24,210500.0,27.4097,27.4165,27.3621,27.3621,210500.0
2013-03-25 11:15:00,40.24,40.25,40.09,40.09,152800.0,27.3621,27.3689,27.2601,27.2601,152800.0
2013-03-25 11:20:00,40.09,40.22,40.06,40.2,192100.0,27.2601,27.3485,27.2397,27.3349,192100.0
2013-03-25 11:25:00,40.2,40.26,40.18,40.19,110000.0,27.3349,27.3757,27.3213,27.3281,110000.0
2013-03-25 11:30:00,40.19,40.27,40.18,40.25,209100.0,27.3281,27.3825,27.3213,27.3689,209100.0
2013-03-25 11:35:00,40.25,40.26,40.18,40.19,94400.0,27.3689,27.3757,27.3213,27.3281,94400.0
2013-03-25 11:40:00,40.18,40.23,40.16,40.23,81400.0,27.3213,27.3553,27.3077,27.3553,81400.0
2013-03-25 11:45:00,40.23,40.29,40.22,40.29,91000.0,27.3553,27.3961,27.3485,27.3961,91000.0
2013-03-25 11:50:00,40.29,40.29,40.26,40.27,215600.0,27.3961,27.3961,27.3757,27.3825,215600.0
2013-03-25 11:55:00,40.27,40.28,40.23,40.24,141100.0,27.3825,27.3893,27.3553,27.3621,141100.0
2013-03-25 12:00:00,40.24,40.3,40.24,40.28,143000.0,27.3621,27.4029,27.3621,27.3893,143000.0
2013-03-25 12:05:00,40.28,40.29,40.27,40.27,161600.0,27.3893,27.3961,27.3825,27.3825,161600.0
2013-03-25 12:10:00,40.27,40.29,40.26,40.29,196900.0,27.3825,27.3961,27.3757,27.3961,196900.0
2013-03-25 12:15:00,40.29,40.34,40.27,40.29,140000.0,27.3961,27.4301,27.3825,27.3961,140000.0
2013-03-25 12:20:00,40.28,40.3,40.26,40.26,53900.0,27.3893,27.4029,27.3757,27.3757,53900.0
2013-03-25 12:25:00,40.26,40.27,40.2,40.22,88100.0,27.3757,27.3825,27.3349,27.3485,88100.0
2013-03-25 12:30:00,40.22,40.25,40.18,40.18,62400.0,27.3485,27.3689,27.3213,27.3213,62400.0
2013-03-25 12:35:00,40.18,40.21,40.16,40.18,42100.0,27.3213,27.3417,27.3077,27.3213,42100.0
2013-03-25 12:40:00,40.19,40.21,40.17,40.18,60700.0,27.3281,27.3417,27.3145,27.3213,60700.0
2013-03-25 12:45:00,40.17,40.18,40.14,40.16,49800.0,27.3145,27.3213,27.2941,27.3077,49800.0
2013-03-25 12:50:00,40.16,40.18,40.05,40.06,84800.0,27.3077,27.3213,27.2329,27.2397,84800.0
2013-03-25 12:55:00,40.07,40.12,40.03,40.07,109200.0,27.2465,27.2805,27.2193,27.2465,109200.0
2013-03-25 13:00:00,40.06,40.09,40.01,40.09,107600.0,27.2397,27.2601,27.2057,27.2601,107600.0
2013-03-25 13:05:00,40.09,40.09,40.02,40.02,75700.0,27.2601,27.2601,27.2125,27.2125,75700.0
2013-03-25 13:10:00,40.01,40.04,39.99,40.02,91000.0,27.2057,27.2261,27.1921,27.2125,91000.0
2013-03-25 13:15:00,40.02,40.03,40.0,40.02,27500.0,27.2125,27.2193,27.1989,27.2125,27500.0
2013-03-25 13:20:00,40.03,40.09,40.02,40.07,75600.0,27.2193,27.2601,27.2125,27.2465,75600.0
2013-03-25 13:25:00,40.07,40.13,40.06,40.08,93800.0,27.2465,27.2873,27.2397,27.2533,93800.0
2013-03-25 13:30:00,40.09,40.1,40.06,40.08,56400.0,27.2601,27.2669,27.2397,27.2533,56400.0
2013-03-25 13:35:00,40.07,40.09,40.05,40.08,73000.0,27.2465,27.2601,27.2329,27.2533,73000.0
2013-03-25 13:40:00,40.09,40.1,40.07,40.09,71000.0,27.2601,27.2669,27.2465,27.2601,71000.0
2013-03-25 13:45:00,40.09,40.19,40.09,40.19,118800.0,27.2601,27.3281,27.2601,27.3281,118800.0
2013-03-25 13:50:00,40.19,40.24,40.18,40.23,182700.0,27.3281,27.3621,27.3213,27.3553,182700.0
2013-03-25 13:55:00,40.23,40.27,40.23,40.23,91800.0,27.3553,27.3825,27.3553,27.3553,91800.0
2013-03-25 14:00:00,40.23,40.25,40.19,40.2,72500.0,27.3553,27.3689,27.3281,27.3349,72500.0
2013-03-25 14:05:00,40.2,40.23,40.19,40.23,85000.0,27.3349,27.3553,27.3281,27.3553,85000.0
2013-03-25 14:10:00,40.23,40.23,40.16,40.17,100900.0,27.3553,27.3553,27.3077,27.3145,100900.0
2013-03-25 14:15:00,40.17,40.19,40.16,40.16,74100.0,27.3145,27.3281,27.3077,27.3077,74100.0
2013-03-25 14:20:00,40.17,40.21,40.16,40.16,38800.0,27.3145,27.3417,27.3077,27.3077,38800.0
2013-03-25 14:25:00,40.16,40.17,40.14,40.14,50000.0,27.3077,27.3145,27.2941,27.2941,50000.0
2013-03-25 14:30:00,40.14,40.15,40.09,40.1,62500.0,27.2941,27.3009,27.2601,27.2669,62500.0
2013-03-25 14:35:00,40.1,40.12,40.08,40.1,88500.0,27.2669,27.2805,27.2533,27.2669,88500.0
2013-03-25 14:40:00,40.1,40.15,40.09,40.13,85900.0,27.2669,27.3009,27.2601,27.2873,85900.0
2013-03-25 14:45:00,40.13,40.13,40.11,40.11,95000.0,27.2873,27.2873,27.2737,27.2737,95000.0
2013-03-25 14:50:00,40.11,40.16,40.11,40.16,85000.0,27.2737,27.3077,27.2737,27.3077,85000.0
2013-03-25 14:55:00,40.16,40.2,40.15,40.2,96600.0,27.3077,27.3349,27.3009,27.3349,96600.0
2013-03-25 15:00:00,40.19,40.2,40.15,40.19,262700.0,27.3281,27.3349,27.3009,27.3281,262700.0
2013-03-25 15:05:00,40.2,40.2,40.16,40.19,189800.0,27.3349,27.3349,27.3077,27.3281,189800.0
2013-03-25 15:10:00,40.19,40.27,40.19,40.25,139800.0,27.3281,27.3825,27.3281,27.3689,139800.0
2013-03-25 15:15:00,40.26,40.26,40.16,40.17,128000.0,27.3757,27.3757,27.3077,27.3145,128000.0
2013-03-25 15:20:00,40.17,40.23,40.16,40.22,548200.0,27.3145,27.3553,27.3077,27.3485,548200.0
2013-03-25 15:25:00,40.21,40.22,40.2,40.21,95900.0,27.3417,27.3485,27.3349,27.3417,95900.0
2013-03-25 15:30:00,40.22,40.23,40.2,40.23,135200.0,27.3485,27.3553,27.3349,27.3553,135200.0
2013-03-25 15:35:00,40.23,40.27,40.22,40.26,107800.0,27.3553,27.3825,27.3485,27.3757,107800.0
2013-03-25 15:40:00,40.26,40.27,40.24,40.24,166900.0,27.3757,27.3825,27.3621,27.3621,166900.0
2013-03-25 15:45:00,40.24,40.25,40.18,40.19,287900.0,27.3621,27.3689,27.3213,27.3281,287900.0
2013-03-25 15:50:00,40.19,40.27,40.18,40.26,243700.0,27.3281,27.3825,27.3213,27.3757,243700.0
2013-03-25 15:55:00,40.26,40.32,40.25,40.27,665800.0,27.3757,27.4165,27.3689,27.3825,665800.0
2013-03-26 09:30:00,40.3,40.4,40.15,40.39,270300.0,27.4029,27.4709,27.3009,27.4641,270300.0
2013-03-26 09:35:00,40.38,40.48,40.38,40.47,73600.0,27.4573,27.5253,27.4573,27.5185,73600.0
2013-03-26 09:40:00,40.48,40.63,40.48,40.62,204000.0,27.5253,27.6273,27.5253,27.6205,204000.0
2013-03-26 09:45:00,40.62,40.64,40.58,40.59,103800.0,27.6205,27.6341,27.5933,27.6001,103800.0
2013-03-26 09:50:00,40.59,40.65,40.59,40.64,95700.0,27.6001,27.6409,27.6001,27.6341,95700.0
2013-03-26 09:55:00,40.64,40.7,40.61,40.67,70600.0,27.6341,27.6749,27.6137,27.6545,70600.0
2013-03-26 10:00:00,40.66,40.74,40.62,40.72,109500.0,27.6477,27.7021,27.6205,27.6885,109500.0
2013-03-26 10:05:00,40.73,40.73,40.68,40.7,122700.0,27.6953,27.6953,27.6613,27.6749,122700.0
2013-03-26 10:10:00,40.7,40.71,40.65,40.67,86700.0,27.6749,27.6817,27.6409,27.6545,86700.0
2013-03-26 10:15:00,40.67,40.68,40.62,40.65,67800.0,27.6545,27.6613,27.6205,27.6409,67800.0
2013-03-26 10:20:00,40.64,40.66,40.6,40.61,58500.0,27.6341,27.6477,27.6069,27.6137,58500.0
2013-03-26 10:25:00,40.6,40.66,40.6,40.65,54300.0,27.6069,27.6477,27.6069,27.6409,54300.0
2013-03-26 10:30:00,40.66,40.69,40.61,40.61,66200.0,27.6477,27.6681,27.6137,27.6137,66200.0
2013-03-26 10:35:00,40.62,40.65,40.61,40.61,47400.0,27.6205,27.6409,27.6137,27.6137,47400.0
2013-03-26 10:40:00,40.61,40.64,40.6,40.61,55700.0,27.6137,27.6341,27.6069,27.6137,55700.0
2013-03-26 10:45:00,40.6,40.63,40.59,40.59,150700.0,27.6069,27.6273,27.6001,27.6001,150700.0
2013-03-26 10:50:00,40.6,40.64,40.59,40.64,123400.0,27.6069,27.6341,27.6001,27.6341,123400.0
2013-03-26 10:55:00,40.63,40.68,40.61,40.62,74900.0,27.6273,27.6613,27.6137,27.6205,74900.0
2013-03-26 11:00:00,40.61,40.64,40.58,40.64,65800.0,27.6137,27.6341,27.5933,27.6341,65800.0
2013-03-26 11:05:00,40.64,40.64,40.58,40.61,45000.0,27.6341,27.6341,27.5933,27.6137,45000.0
2013-03-26 11:10:00,40.61,40.63,40.59,40.61,34700.0,27.6137,27.6273,27.6001,27.6137,34700.0
2013-03-26 11:15:00,40.6,40.6,40.58,40.59,46400.0,27.6069,27.6069,27.5933,27.6001,46400.0
2013-03-26 11:20:00,40.59,40.63,40.59,40.61,54700.0,27.6001,27.6273,27.6001,27.6137,54700.0
2013-03-26 11:25:00,40.61,40.66,40.59,40.65,111100.0,27.6137,27.6477,27.6001,27.6409,111100.0
2013-03-26 11:30:00,40.65,40.67,40.62,40.65,45500.0,27.6409,27.6545,27.6205,27.6409,45500.0
2013-03-26 11:35:00,40.65,40.68,40.65,40.67,23300.0,27.6409,27.6613,27.6409,27.6545,23300.0
2013-03-26 11:40:00,40.67,40.69,40.66,40.67,31700.0,27.6545,27.6681,27.6477,27.6545,31700.0
2013-03-26 11:45:00,40.66,40.68,40.65,40.66,40600.0,27.6477,27.6613,27.6409,27.6477,40600.0
2013-03-26 11:50:00,40.67,40.68,40.65,40.65,84200.0,27.6545,27.6613,27.6409,27.6409,84200.0
2013-03-26 11:55:00,40.66,40.66,40.62,40.62,46900.0,27.6477,27.6477,27.6205,27.6205,46900.0
2013-03-26 12:00:00,40.62,40.64,40.61,40.61,98500.0,27.6205,27.6341,27.6137,27.6137,98500.0
2013-03-26 12:05:00,40.62,40.65,40.59,40.59,93200.0,27.6205,27.6409,27.6001,27.6001,93200.0
2013-03-26 12:10:00,40.59,40.6,40.58,40.59,60100.0,27.6001,27.6069,27.5933,27.6001,60100.0
2013-03-26 12:15:00,40.59,40.59,40.52,40.53,205000.0,27.6001,27.6001,27.5525,27.5593,205000.0
2013-03-26 12:20:00,40.52,40.54,40.5,40.5,37400.0,27.5525,27.5661,27.5389,27.5389,37400.0
2013-03-26 12:25:00,40.49,40.51,40.47,40.51,36400.0,27.5321,27.5457,27.5185,27.5457,36400.0
2013-03-26 12:30:00,40.51,40.55,40.51,40.54,38500.0,27.5457,27.5729,27.5457,27.5661,38500.0
2013-03-26 12:35:00,40.53,40.54,40.48,40.48,56900.0,27.5593,27.5661,27.5253,27.5253,56900.0
2013-03-26 12:40:00,40.48,40.49,40.47,40.49,38000.0,27.5253,27.5321,27.5185,27.5321,38000.0
2013-03-26 12:45:00,40.49,40.55,40.49,40.55,56400.0,27.5321,27.5729,27.5321,27.5729,56400.0
2013-03-26 12:50:00,40.54,40.62,40.53,40.61,140500.0,27.5661,27.6205,27.5593,27.6137,140500.0
2013-03-26 12:55:00,40.61,40.64,40.6,40.63,110300.0,27.6137,27.6341,27.6069,27.6273,110300.0
2013-03-26 13:00:00,40.63,40.65,40.6,40.6,118000.0,27.6273,27.6409,27.6069,27.6069,118000.0
2013-03-26 13:05:00,40.6,40.65,40.6,40.65,57900.0,27.6069,27.6409,27.6069,27.6409,57900.0
2013-03-26 13:10:00,40.64,40.68,40.63,40.64,56800.0,27.6341,27.6613,27.6273,27.6341,56800.0
2013-03-26 13:15:00,40.64,40.65,40.57,40.58,126800.0,27.6341,27.6409,27.5865,27.5933,126800.0
2013-03-26 13:20:00,40.59,40.62,40.59,40.62,58700.0,27.6001,27.6205,27.6001,27.6205,58700.0
2013-03-26 13:25:00,40.62,40.64,40.6,40.61,62700.0,27.6205,27.6341,27.6069,27.6137,62700.0
2013-03-26 13:30:00,40.6,40.64,40.6,40.64,72200.0,27.6069,27.6341,27.6069,27.6341,72200.0
2013-03-26 13:35:00,40.64,40.64,40.61,40.63,27200.0,27.6341,27.6341,27.6137,27.6273,27200.0
2013-03-26 13:40:00,40.63,40.63,40.61,40.63,44900.0,27.6273,27.6273,27.6137,27.6273,44900.0
2013-03-26 13:45:00,40.63,40.64,40.61,40.64,37800.0,27.6273,27.6341,27.6137,27.6341,37800.0
2013-03-26 13:50:00,40.64,40.69,40.63,40.69,72900.0,27.6341,27.6681,27.6273,27.6681,72900.0
2013-03-26 13:55:00,40.69,40.69,40.67,40.68,76800.0,27.6681,27.6681,27.6545,27.6613,76800.0
2013-03-26 14:00:00,40.68,40.7,40.67,40.7,100900.0,27.6613,27.6749,27.6545,27.6749,100900.0
2013-03-26 14:05:00,40.7,40.71,40.69,40.69,58000.0,27.6749,27.6817,27.6681,27.6681,58000.0
2013-03-26 14:10:00,40.7,40.7,40.68,40.68,28500.0,27.6749,27.6749,27.6613,27.6613,28500.0
2013-03-26 14:15:00,40.68,40.69,40.66,40.67,40200.0,27.6613,27.6681,27.6477,27.6545,40200.0
2013-03-26 14:20:00,40.66,40.68,40.64,40.67,79400.0,27.6477,27.6613,27.6341,27.6545,79400.0
2013-03-26 14:25:00,40.66,40.67,40.65,40.66,20700.0,27.6477,27.6545,27.6409,27.6477,20700.0
2013-03-26 14:30:00,40.66,40.66,40.6,40.6,73500.0,27.6477,27.6477,27.6069,27.6069,73500.0
2013-03-26 14:35:00,40.61,40.61,40.58,40.58,47200.0,27.6137,27.6137,27.5933,27.5933,47200.0
2013-03-26 14:40:00,40.58,40.61,40.58,40.6,65100.0,27.5933,27.6137,27.5933,27.6069,65100.0
2013-03-26 14:45:00,40.61,40.61,40.59,40.59,29100.0,27.6137,27.6137,27.6001,27.6001,29100.0
2013-03-26 14:50:00,40.6,40.6,40.59,40.59,25800.0,27.6069,27.6069,27.6001,27.6001,25800.0
2013-03-26 14:55:00,40.59,40.6,40.59,40.6,25800.0,27.6001,27.6069,27.6001,27.6069,25800.0
2013-03-26 15:00:00,40.59,40.64,40.59,40.64,98900.0,27.6001,27.6341,27.6001,27.6341,98900.0
2013-03-26 15:05:00,40.64,40.64,40.59,40.59,94400.0,27.6341,27.6341,27.6001,27.6001,94400.0
2013-03-26 15:10:00,40.6,40.64,40.59,40.64,70800.0,27.6069,27.6341,27.6001,27.6341,70800.0
2013-03-26 15:15:00,40.63,40.65,40.62,40.63,45800.0,27.6273,27.6409,27.6205,27.6273,45800.0
2013-03-26 15:20:00,40.63,40.65,40.62,40.64,111300.0,27.6273,27.6409,27.6205,27.6341,111300.0
2013-03-26 15:25:00,40.63,40.7,40.63,40.68,84500.0,27.6273,27.6749,27.6273,27.6613,84500.0
2013-03-26 15:30:00,40.68,40.7,40.66,40.69,92200.0,27.6613,27.6749,27.6477,27.6681,92200.0
2013-03-26 15:35:00,40.7,40.7,40.65,40.69,110100.0,27.6749,27.6749,27.6409,27.6681,110100.0
2013-03-26 15:40:00,40.69,40.69,40.68,40.69,68100.0,27.6681,27.6681,27.6613,27.6681,68100.0
2013-03-26 15:45:00,40.68,40.69,40.66,40.67,232800.0,27.6613,27.6681,27.6477,27.6545,232800.0
2013-03-26 15:50:00,40.67,40.68,40.65,40.66,98900.0,27.6545,27.6613,27.6409,27.6477,98900.0
2013-03-26 15:55:00,40.66,40.7,40.65,40.69,275800.0,27.6477,27.6749,27.6409,27.6681,275800.0
2013-03-27 09:30:00,40.49,40.49,40.36,40.43,203100.0,27.5321,27.5321,27.4437,27.4913,203100.0
2013-03-27 09:35:00,40.44,40.53,40.4,40.53,44800.0,27.4981,27.5593,27.4709,27.5593,44800.0
2013-03-27 09:40:00,40.53,40.58,40.51,40.57,59000.0,27.5593,27.5933,27.5457,27.5865,59000.0
2013-03-27 09:45:00,40.57,40.59,40.56,40.57,35600.0,27.5865,27.6001,27.5797,27.5865,35600.0
2013-03-27 09:50:00,40.58,40.6,40.55,40.6,58900.0,27.5933,27.6069,27.5729,27.6069,58900.0
2013-03-27 09:55:00,40.6,40.68,40.6,40.65,86600.0,27.6069,27.6613,27.6069,27.6409,86600.0
2013-03-27 10:00:00,40.65,40.65,40.56,40.56,83600.0,27.6409,27.6409,27.5797,27.5797,83600.0
2013-03-27 10:05:00,40.56,40.58,40.5,40.51,87600.0,27.5797,27.5933,27.5389,27.5457,87600.0
2013-03-27 10:10:00,40.52,40.55,40.51,40.54,101900.0,27.5525,27.5729,27.5457,27.5661,101900.0
2013-03-27 10:15:00,40.53,40.62,40.53,40.62,85600.0,27.5593,27.6205,27.5593,27.6205,85600.0
2013-03-27 10:20:00,40.61,40.68,40.59,40.66,61500.0,27.6137,27.6613,27.6001,27.6477,61500.0
2013-03-27 10:25:00,40.66,40.71,40.65,40.65,84200.0,27.6477,27.6817,27.6409,27.6409,84200.0
2013-03-27 10:30:00,40.66,40.66,40.61,40.63,55600.0,27.6477,27.6477,27.6137,27.6273,55600.0
2013-03-27 10:35:00,40.62,40.64,40.57,40.6,51400.0,27.6205,27.6341,27.5865,27.6069,51400.0
2013-03-27 10:40:00,40.6,40.66,40.59,40.64,54800.0,27.6069,27.6477,27.6001,27.6341,54800.0
2013-03-27 10:45:00,40.63,40.68,40.63,40.66,45000.0,27.6273,27.6613,27.6273,27.6477,45000.0
2013-03-27 10:50:00,40.67,40.69,40.64,40.64,66200.0,27.6545,27.6681,27.6341,27.6341,66200.0
2013-03-27 10:55:00,40.63,40.7,40.63,40.67,79900.0,27.6273,27.6749,27.6273,27.6545,79900.0
2013-03-27 11:00:00,40.68,40.71,40.66,40.69,76600.0,27.6613,27.6817,27.6477,27.6681,76600.0
2013-03-27 11:05:00,40.69,40.69,40.6,40.61,73500.0,27.6681,27.6681,27.6069,27.6137,73500.0
2013-03-27 11:10:00,40.61,40.68,40.61,40.67,63800.0,27.6137,27.6613,27.6137,27.6545,63800.0
2013-03-27 11:15:00,40.67,40.72,40.67,40.72,35400.0,27.6545,27.6885,27.6545,27.6885,35400.0
2013-03-27 11:20:00,40.72,40.73,40.7,40.72,36300.0,27.6885,27.6953,27.6749,27.6885,36300.0
2013-03-27 11:25:00,40.72,40.74,40.71,40.72,39600.0,27.6885,27.7021,27.6817,27.6885,39600.0
2013-03-27 11:30:00,40.72,40.75,40.7,40.75,49200.0,27.6885,27.7089,27.6749,27.7089,49200.0
2013-03-27 11:35:00,40.75,40.78,40.74,40.77,58700.0,27.7089,27.7293,27.7021,27.7225,58700.0
2013-03-27 11:40:00,40.78,40.8,40.77,40.78,54100.0,27.7293,27.7429,27.7225,27.7293,54100.0
2013-03-27 11:45:00,40.79,40.8,40.75,40.78,97000.0,27.7361,27.7429,27.7089,27.7293,97000.0
2013-03-27 11:50:00,40.78,40.79,40.76,40.77,47300.0,27.7293,27.7361,27.7157,27.7225,47300.0
2013-03-27 11:55:00,40.76,40.79,40.74,40.76,62500.0,27.7157,27.7361,27.7021,27.7157,62500.0
2013-03-27 12:00:00,40.77,40.79,40.75,40.78,29000.0,27.7225,27.7361,27.7089,27.7293,29000.0
2013-03-27 12:05:00,40.78,40.79,40.76,40.76,72100.0,27.7293,27.7361,27.7157,27.7157,72100.0
2013-03-27 12:10:00,40.77,40.8,40.76,40.8,116300.0,27.7225,27.7429,27.7157,27.7429,116300.0
2013-03-27 12:15:00,40.8,40.84,40.8,40.82,95500.0,27.7429,27.7701,27.7429,27.7565,95500.0
2013-03-27 12:20:00,40.82,40.82,40.8,40.82,23200.0,27.7565,27.7565,27.7429,27.7565,23200.0
2013-03-27 12:25:00,40.82,40.82,40.74,40.77,63000.0,27.7565,27.7565,27.7021,27.7225,63000.0
2013-03-27 12:30:00,40.76,40.77,40.74,40.77,48300.0,27.7157,27.7225,27.7021,27.7225,48300.0
2013-03-27 12:35:00,40.77,40.8,40.76,40.8,35600.0,27.7225,27.7429,27.7157,27.7429,35600.0
2013-03-27 12:40:00,40.8,40.83,40.77,40.78,49200.0,27.7429,27.7633,27.7225,27.7293,49200.0
2013-03-27 12:45:00,40.77,40.79,40.74,40.74,31400.0,27.7225,27.7361,27.7021,27.7021,31400.0
2013-03-27 12:50:00,40.75,40.75,40.68,40.69,73900.0,27.7089,27.7089,27.6613,27.6681,73900.0
2013-03-27 12:55:00,40.69,40.75,40.68,40.73,39700.0,27.6681,27.7089,27.6613,27.6953,39700.0
2013-03-27 13:00:00,40.73,40.75,40.68,40.68,46600.0,27.6953,27.7089,27.6613,27.6613,46600.0
2013-03-27 13:05:00,40.68,40.68,40.65,40.66,29200.0,27.6613,27.6613,27.6409,27.6477,29200.0
2013-03-27 13:10:00,40.66,40.7,40.63,40.67,103700.0,27.6477,27.6749,27.6273,27.6545,103700.0
2013-03-27 13:15:00,40.67,40.68,40.64,40.66,44000.0,27.6545,27.6613,27.6341,27.6477,44000.0
2013-03-27 13:20:00,40.65,40.66,40.6,40.6,58400.0,27.6409,27.6477,27.6069,27.6069,58400.0
2013-03-27 13:25:00,40.59,40.62,40.59,40.62,21800.0,27.6001,27.6205,27.6001,27.6205,21800.0
2013-03-27 13:30:00,40.62,40.63,40.6,40.63,47000.0,27.6205,27.6273,27.6069,27.6273,47000.0
2013-03-27 13:35:00,40.63,40.63,40.59,40.61,64900.0,27.6273,27.6273,27.6001,27.6137,64900.0
2013-03-27 13:40:00,40.61,40.65,40.6,40.63,47700.0,27.6137,27.6409,27.6069,27.6273,47700.0
2013-03-27 13:45:00,40.62,40.64,40.62,40.64,25300.0,27.6205,27.6341,27.6205,27.6341,25300.0
2013-03-27 13:50:00,40.64,40.66,40.62,40.63,71000.0,27.6341,27.6477,27.6205,27.6273,71000.0
2013-03-27 13:55:00,40.64,40.65,40.62,40.63,26000.0,27.6341,27.6409,27.6205,27.6273,26000.0
2013-03-27 14:00:00,40.64,40.71,40.64,40.71,61600.0,27.6341,27.6817,27.6341,27.6817,61600.0
2013-03-27 14:05:00,40.71,40.72,40.69,40.71,82000.0,27.6817,27.6885,27.6681,27.6817,82000.0
2013-03-27 14:10:00,40.72,40.73,40.71,40.73,27300.0,27.6885,27.6953,27.6817,27.6953,27300.0
2013-03-27 14:15:00,40.73,40.73,40.65,40.65,78300.0,27.6953,27.6953,27.6409,27.6409,78300.0
2013-03-27 14:20:00,40.65,40.66,40.63,40.64,61800.0,27.6409,27.6477,27.6273,27.6341,61800.0
2013-03-27 14:25:00,40.64,40.64,40.63,40.64,23500.0,27.6341,27.6341,27.6273,27.6341,23500.0
2013-03-27 14:30:00,40.64,40.66,40.63,40.65,77200.0,27.6341,27.6477,27.6273,27.6409,77200.0
2013-03-27 14:35:00,40.66,40.69,40.64,40.68,81100.0,27.6477,27.6681,27.6341,27.6613,81100.0
2013-03-27 14:40:00,40.68,40.68,40.64,40.67,65400.0,27.6613,27.6613,27.6341,27.6545,65400.0
2013-03-27 14:45:00,40.66,40.69,40.64,40.65,74700.0,27.6477,27.6681,27.6341,27.6409,74700.0
2013-03-27 14:50:00,40.65,40.69,40.64,40.69,71100.0,27.6409,27.6681,27.6341,27.6681,71100.0
2013-03-27 14:55:00,40.7,40.72,40.68,40.72,39100.0,27.6749,27.6885,27.6613,27.6885,39100.0
2013-03-27 15:00:00,40.72,40.73,40.69,40.71,71400.0,27.6885,27.6953,27.6681,27.6817,71400.0
2013-03-27 15:05:00,40.7,40.73,40.7,40.71,81900.0,27.6749,27.6953,27.6749,27.6817,81900.0
2013-03-27 15:10:00,40.71,40.74,40.7,40.74,75100.0,27.6817,27.7021,27.6749,27.7021,75100.0
2013-03-27 15:15:00,40.73,40.74,40.69,40.74,73000.0,27.6953,27.7021,27.6681,27.7021,73000.0
2013-03-27 15:20:00,40.74,40.77,40.73,40.74,54800.0,27.7021,27.7225,27.6953,27.7021,54800.0
2013-03-27 15:25:00,40.73,40.79,40.73,40.78,69300.0,27.6953,27.7361,27.6953,27.7293,69300.0
2013-03-27 15:30:00,40.78,40.79,40.74,40.78,114500.0,27.7293,27.7361,27.7021,27.7293,114500.0
2013-03-27 15:35:00,40.77,40.79,40.75,40.79,53800.0,27.7225,27.7361,27.7089,27.7361,53800.0
2013-03-27 15:40:00,40.79,40.82,40.78,40.8,93000.0,27.7361,27.7565,27.7293,27.7429,93000.0
2013-03-27 15:45:00,40.8,40.8,40.75,40.77,111200.0,27.7429,27.7429,27.7089,27.7225,111200.0
2013-03-27 15:50:00,40.77,40.78,40.76,40.78,116900.0,27.7225,27.7293,27.7157,27.7293,116900.0
2013-03-27 15:55:00,40.77,40.8,40.77,40.79,307400.0,27.7225,27.7429,27.7225,27.7361,307400.0
2013-03-28 09:30:00,40.95,40.95,40.83,40.92,208000.0,27.8449,27.8449,27.7633,27.8245,208000.0
2013-03-28 09:35:00,40.92,40.95,40.9,40.92,135400.0,27.8245,27.8449,27.8109,27.8245,135400.0
2013-03-28 09:40:00,40.92,40.93,40.81,40.91,155200.0,27.8245,27.8313,27.7497,27.8177,155200.0
2013-03-28 09:45:00,40.9,40.93,40.88,40.91,129400.0,27.8109,27.8313,27.7973,27.8177,129400.0
2013-03-28 09:50:00,40.91,40.92,40.87,40.91,77600.0,27.8177,27.8245,27.7905,27.8177,77600.0
2013-03-28 09:55:00,40.92,40.93,40.89,40.9,98200.0,27.8245,27.8313,27.8041,27.8109,98200.0
2013-03-28 10:00:00,40.91,40.99,40.91,40.98,107500.0,27.8177,27.8721,27.8177,27.8653,107500.0
2013-03-28 10:05:00,40.98,41.0,40.95,40.98,108400.0,27.8653,27.8789,27.8449,27.8653,108400.0
2013-03-28 10:10:00,40.98,41.0,40.97,40.99,73800.0,27.8653,27.8789,27.8585,27.8721,73800.0
2013-03-28 10:15:00,41.0,41.0,40.97,41.0,129700.0,27.8789,27.8789,27.8585,27.8789,129700.0
2013-03-28 10:20:00,41.0,41.05,40.98,41.03,120500.0,27.8789,27.9129,27.8653,27.8993,120500.0
2013-03-28 10:25:00,41.03,41.06,41.01,41.03,54200.0,27.8993,27.9197,27.8857,27.8993,54200.0
2013-03-28 10:30:00,41.03,41.04,40.98,40.99,107300.0,27.8993,27.9061,27.8653,27.8721,107300.0
2013-03-28 10:35:00,40.99,41.0,40.97,40.99,43900.0,27.8721,27.8789,27.8585,27.8721,43900.0
2013-03-28 10:40:00,40.99,41.04,40.97,41.04,49200.0,27.8721,27.9061,27.8585,27.9061,49200.0
2013-03-28 10:45:00,41.04,41.05,40.99,41.0,76300.0,27.9061,27.9129,27.8721,27.8789,76300.0
2013-03-28 10:50:00,41.0,41.07,40.99,41.05,48400.0,27.8789,27.9265,27.8721,27.9129,48400.0
2013-03-28 10:55:00,41.05,41.15,41.05,41.14,141300.0,27.9129,27.9809,27.9129,27.9741,141300.0
2013-03-28 11:00:00,41.14,41.18,41.12,41.17,96800.0,27.9741,28.0013,27.9605,27.9945,96800.0
2013-03-28 11:05:00,41.16,41.19,41.13,41.14,146600.0,27.9877,28.0081,27.9673,27.9741,146600.0
2013-03-28 11:10:00,41.15,41.21,41.13,41.2,143000.0,27.9809,28.0217,27.9673,28.0149,143000.0
2013-03-28 11:15:00,41.2,41.21,41.18,41.2,61800.0,28.0149,28.0217,28.0013,28.0149,61800.0
2013-03-28 11:20:00,41.2,41.22,41.19,41.22,83000.0,28.0149,28.0285,28.0081,28.0285,83000.0
2013-03-28 11:25:00,41.22,41.22,41.19,41.21,94900.0,28.0285,28.0285,28.0081,28.0217,94900.0
2013-03-28 11:30:00,41.21,41.24,41.18,41.23,94800.0,28.0217,28.0421,28.0013,28.0353,94800.0
2013-03-28 11:35:00,41.23,41.23,41.19,41.22,76800.0,28.0353,28.0353,28.0081,28.0285,76800.0
2013-03-28 11:40:00,41.21,41.22,41.13,41.18,100000.0,28.0217,28.0285,27.9673,28.0013,100000.0
2013-03-28 11:45:00,41.18,41.2,41.15,41.17,57400.0,28.0013,28.0149,27.9809,27.9945,57400.0
2013-03-28 11:50:00,41.18,41.25,41.16,41.22,178600.0,28.0013,28.0489,27.9877,28.0285,178600.0
2013-03-28 11:55:00,41.23,41.25,41.2,41.2,89200.0,28.0353,28.0489,28.0149,28.0149,89200.0
2013-03-28 12:00:00,41.2,41.21,41.15,41.15,54300.0,28.0149,28.0217,27.9809,27.9809,54300.0
2013-03-28 12:05:00,41.15,41.16,41.14,41.15,50400.0,27.9809,27.9877,27.9741,27.9809,50400.0
2013-03-28 12:10:00,41.14,41.15,41.14,41.14,34000.0,27.9741,27.9809,27.9741,27.9741,34000.0
2013-03-28 12:15:00,41.14,41.15,41.08,41.11,76100.0,27.9741,27.9809,27.9333,27.9537,76100.0
2013-03-28 12:20:00,41.12,41.16,41.06,41.08,228000.0,27.9605,27.9877,27.9197,27.9333,228000.0
2013-03-28 12:25:00,41.08,41.14,41.06,41.11,79800.0,27.9333,27.9741,27.9197,27.9537,79800.0
2013-03-28 12:30:00,41.12,41.13,41.07,41.1,124200.0,27.9605,27.9673,27.9265,27.9469,124200.0
2013-03-28 12:35:00,41.1,41.11,41.05,41.05,91100.0,27.9469,27.9537,27.9129,27.9129,91100.0
2013-03-28 12:40:00,41.05,41.05,41.02,41.04,113700.0,27.9129,27.9129,27.8925,27.9061,113700.0
2013-03-28 12:45:00,41.04,41.09,41.04,41.08,81800.0,27.9061,27.9401,27.9061,27.9333,81800.0
2013-03-28 12:50:00,41.07,41.07,40.99,41.03,165300.0,27.9265,27.9265,27.8721,27.8993,165300.0
2013-03-28 12:55:00,41.03,41.03,41.01,41.02,39100.0,27.8993,27.8993,27.8857,27.8925,39100.0
2013-03-28 13:00:00,41.02,41.02,40.97,41.02,195000.0,27.8925,27.8925,27.8585,27.8925,195000.0
2013-03-28 13:05:00,41.02,41.03,41.01,41.03,34900.0,27.8925,27.8993,27.8857,27.8993,34900.0
2013-03-28 13:10:00,41.03,41.08,41.02,41.07,83100.0,27.8993,27.9333,27.8925,27.9265,83100.0
2013-03-28 13:15:00,41.07,41.08,41.04,41.06,45000.0,27.9265,27.9333,27.9061,27.9197,45000.0
2013-03-28 13:20:00,41.06,41.09,41.06,41.09,52400.0,27.9197,27.9401,27.9197,27.9401,52400.0
2013-03-28 13:25:00,41.09,41.09,41.06,41.06,68500.0,27.9401,27.9401,27.9197,27.9197,68500.0
2013-03-28 13:30:00,41.06,41.07,41.04,41.05,86700.0,27.9197,27.9265,27.9061,27.9129,86700.0
2013-03-28 13:35:00,41.05,41.08,41.04,41.08,143000.0,27.9129,27.9333,27.9061,27.9333,143000.0
2013-03-28 13:40:00,41.07,41.09,41.07,41.08,96600.0,27.9265,27.9401,27.9265,27.9333,96600.0
2013-03-28 13:45:00,41.09,41.09,41.06,41.06,111100.0,27.9401,27.9401,27.9197,27.9197,111100.0
2013-03-28 13:50:00,41.07,41.07,41.02,41.03,165500.0,27.9265,27.9265,27.8925,27.8993,165500.0
2013-03-28 13:55:00,41.04,41.04,40.98,40.99,192500.0,27.9061,27.9061,27.8653,27.8721,192500.0
2013-03-28 14:00:00,40.98,41.0,40.93,40.97,154100.0,27.8653,27.8789,27.8313,27.8585,154100.0
2013-03-28 14:05:00,40.98,41.0,40.97,40.98,59900.0,27.8653,27.8789,27.8585,27.8653,59900.0
2013-03-28 14:10:00,40.98,40.99,40.96,40.96,41900.0,27.8653,27.8721,27.8517,27.8517,41900.0
2013-03-28 14:15:00,40.96,40.97,40.94,40.94,80400.0,27.8517,27.8585,27.8381,27.8381,80400.0
2013-03-28 14:20:00,40.94,40.99,40.94,40.98,74700.0,27.8381,27.8721,27.8381,27.8653,74700.0
2013-03-28 14:25:00,40.99,40.99,40.95,40.98,123600.0,27.8721,27.8721,27.8449,27.8653,123600.0
2013-03-28 14:30:00,40.97,41.0,40.97,41.0,83500.0,27.8585,27.8789,27.8585,27.8789,83500.0
2013-03-28 14:35:00,41.0,41.01,40.99,41.01,56000.0,27.8789,27.8857,27.8721,27.8857,56000.0
2013-03-28 14:40:00,41.0,41.03,40.99,40.99,158900.0,27.8789,27.8993,27.8721,27.8721,158900.0
2013-03-28 14:45:00,41.0,41.01,40.97,40.98,129300.0,27.8789,27.8857,27.8585,27.8653,129300.0
2013-03-28 14:50:00,40.98,41.0,40.97,41.0,107600.0,27.8653,27.8789,27.8585,27.8789,107600.0
2013-03-28 14:55:00,41.0,41.03,40.99,41.02,58800.0,27.8789,27.8993,27.8721,27.8925,58800.0
2013-03-28 15:00:00,41.02,41.03,41.02,41.02,66300.0,27.8925,27.8993,27.8925,27.8925,66300.0
2013-03-28 15:05:00,41.02,41.06,41.02,41.03,241000.0,27.8925,27.9197,27.8925,27.8993,241000.0
2013-03-28 15:10:00,41.03,41.08,41.03,41.08,85700.0,27.8993,27.9333,27.8993,27.9333,85700.0
2013-03-28 15:15:00,41.08,41.1,41.05,41.05,113400.0,27.9333,27.9469,27.9129,27.9129,113400.0
2013-03-28 15:20:00,41.06,41.08,41.05,41.06,90200.0,27.9197,27.9333,27.9129,27.9197,90200.0
2013-03-28 15:25:00,41.07,41.1,41.06,41.08,104700.0,27.9265,27.9469,27.9197,27.9333,104700.0
2013-03-28 15:30:00,41.09,41.14,41.08,41.13,120400.0,27.9401,27.9741,27.9333,27.9673,120400.0
2013-03-28 15:35:00,41.13,41.17,41.12,41.16,188300.0,27.9673,27.9945,27.9605,27.9877,188300.0
2013-03-28 15:40:00,41.16,41.17,41.13,41.15,163300.0,27.9877,27.9945,27.9673,27.9809,163300.0
2013-03-28 15:45:00,41.14,41.16,41.11,41.15,189400.0,27.9741,27.9877,27.9537,27.9809,189400.0
2013-03-28 15:50:00,41.16,41.2,41.15,41.17,194800.0,27.9877,28.0149,27.9809,27.9945,194800.0
2013-03-28 15:55:00,41.17,41.23,41.17,41.17,601800.0,27.9945,28.0353,27.9945,27.9945,601800.0
2013-04-01 09:30:00,41.12,41.22,41.07,41.14,228100.0,27.9605,28.0285,27.9265,27.9741,228100.0
2013-04-01 09:35:00,41.14,41.23,41.08,41.23,126600.0,27.9741,28.0353,27.9333,28.0353,126600.0
2013-04-01 09:40:00,41.23,41.36,41.23,41.34,112600.0,28.0353,28.1237,28.0353,28.1101,112600.0
2013-04-01 09:45:00,41.32,41.33,41.25,41.27,50900.0,28.0965,28.1033,28.0489,28.0625,50900.0
2013-04-01 09:50:00,41.26,41.31,41.25,41.28,64400.0,28.0557,28.0897,28.0489,28.0693,64400.0
2013-04-01 09:55:00,41.27,41.28,41.2,41.2,75500.0,28.0625,28.0693,28.0149,28.0149,75500.0
2013-04-01 10:00:00,41.21,41.26,41.1,41.23,125400.0,28.0217,28.0557,27.9469,28.0353,125400.0
2013-04-01 10:05:00,41.22,41.24,41.19,41.22,66000.0,28.0285,28.0421,28.0081,28.0285,66000.0
2013-04-01 10:10:00,41.21,41.22,41.19,41.21,61800.0,28.0217,28.0285,28.0081,28.0217,61800.0
2013-04-01 10:15:00,41.2,41.2,41.14,41.15,113200.0,28.0149,28.0149,27.9741,27.9809,113200.0
2013-04-01 10:20:00,41.16,41.16,41.13,41.14,55700.0,27.9877,27.9877,27.9673,27.9741,55700.0
2013-04-01 10:25:00,41.14,41.14,41.1,41.1,76600.0,27.9741,27.9741,27.9469,27.9469,76600.0
2013-04-01 10:30:00,41.11,41.11,41.05,41.07,82400.0,27.9537,27.9537,27.9129,27.9265,82400.0
2013-04-01 10:35:00,41.07,41.08,41.0,41.01,130800.0,27.9265,27.9333,27.8789,27.8857,130800.0
2013-04-01 10:40:00,41.02,41.02,40.97,40.97,99900.0,27.8925,27.8925,27.8585,27.8585,99900.0
2013-04-01 10:45:00,40.98,40.99,40.93,40.95,607100.0,27.8653,27.8721,27.8313,27.8449,607100.0
2013-04-01 10:50:00,40.94,40.99,40.94,40.98,184300.0,27.8381,27.8721,27.8381,27.8653,184300.0
2013-04-01 10:55:00,40.98,40.99,40.97,40.99,67200.0,27.8653,27.8721,27.8585,27.8721,67200.0
2013-04-01 11:00:00,40.98,40.98,40.95,40.97,37700.0,27.8653,27.8653,27.8449,27.8585,37700.0
2013-04-01 11:05:00,40.96,40.98,40.95,40.97,72100.0,27.8517,27.8653,27.8449,27.8585,72100.0
2013-04-01 11:10:00,40.96,40.99,40.96,40.97,46700.0,27.8517,27.8721,27.8517,27.8585,46700.0
2013-04-01 11:15:00,40.97,40.98,40.96,40.96,29600.0,27.8585,27.8653,27.8517,27.8517,29600.0
2013-04-01 11:20:00,40.97,41.01,40.96,40.98,58400.0,27.8585,27.8857,27.8517,27.8653,58400.0
2013-04-01 11:25:00,40.97,41.03,40.97,41.02,79100.0,27.8585,27.8993,27.8585,27.8925,79100.0
2013-04-01 11:30:00,41.02,41.06,41.01,41.02,48800.0,27.8925,27.9197,27.8857,27.8925,48800.0
2013-04-01 11:35:00,41.02,41.05,40.99,41.0,37200.0,27.8925,27.9129,27.8721,27.8789,37200.0
2013-04-01 11:40:00,41.0,41.01,40.98,40.98,42400.0,27.8789,27.8857,27.8653,27.8653,42400.0
2013-04-01 11:45:00,40.98,41.04,40.98,41.04,40100.0,27.8653,27.9061,27.8653,27.9061,40100.0
2013-04-01 11:50:00,41.03,41.05,41.03,41.04,35600.0,27.8993,27.9129,27.8993,27.9061,35600.0
2013-04-01 11:55:00,41.05,41.07,41.04,41.06,23100.0,27.9129,27.9265,27.9061,27.9197,23100.0
2013-04-01 12:00:00,41.07,41.07,41.04,41.05,100400.0,27.9265,27.9265,27.9061,27.9129,100400.0
2013-04-01 12:05:00,41.05,41.08,41.05,41.07,87300.0,27.9129,27.9333,27.9129,27.9265,87300.0
2013-04-01 12:10:00,41.08,41.11,41.07,41.11,52100.0,27.9333,27.9537,27.9265,27.9537,52100.0
2013-04-01 12:15:00,41.11,41.11,41.09,41.1,41800.0,27.9537,27.9537,27.9401,27.9469,41800.0
2013-04-01 12:20:00,41.1,41.11,41.06,41.06,61300.0,27.9469,27.9537,27.9197,27.9197,61300.0
2013-04-01 12:25:00,41.06,41.09,41.05,41.09,79700.0,27.9197,27.9401,27.9129,27.9401,79700.0
2013-04-01 12:30:00,41.09,41.1,41.08,41.09,22000.0,27.9401,27.9469,27.9333,27.9401,22000.0
2013-04-01 12:35:00,41.09,41.12,41.09,41.1,49300.0,27.9401,27.9605,27.9401,27.9469,49300.0
2013-04-01 12:40:00,41.1,41.12,41.09,41.11,33500.0,27.9469,27.9605,27.9401,27.9537,33500.0
2013-04-01 12:45:00,41.11,41.11,41.09,41.1,61300.0,27.9537,27.9537,27.9401,27.9469,61300.0
2013-04-01 12:50:00,41.1,41.13,41.09,41.13,60300.0,27.9469,27.9673,27.9401,27.9673,60300.0
2013-04-01 12:55:00,41.12,41.17,41.12,41.17,35600.0,27.9605,27.9945,27.9605,27.9945,35600.0
2013-04-01 13:00:00,41.16,41.18,41.14,41.17,44700.0,27.9877,28.0013,27.9741,27.9945,44700.0
2013-04-01 13:05:00,41.18,41.18,41.14,41.15,39800.0,28.0013,28.0013,27.9741,27.9809,39800.0
2013-04-01 13:10:00,41.14,41.17,41.14,41.16,32100.0,27.9741,27.9945,27.9741,27.9877,32100.0
2013-04-01 13:15:00,41.16,41.17,41.15,41.16,17800.0,27.9877,27.9945,27.9809,27.9877,17800.0
2013-04-01 13:20:00,41.16,41.19,41.16,41.17,29300.0,27.9877,28.0081,27.9877,27.9945,29300.0
2013-04-01 13:25:00,41.17,41.18,41.15,41.15,54000.0,27.9945,28.0013,27.9809,27.9809,54000.0
2013-04-01 13:30:00,41.16,41.16,41.12,41.13,41000.0,27.9877,27.9877,27.9605,27.9673,41000.0
2013-04-01 13:35:00,41.12,41.13,41.09,41.1,35400.0,27.9605,27.9673,27.9401,27.9469,35400.0
2013-04-01 13:40:00,41.11,41.11,41.09,41.1,20500.0,27.9537,27.9537,27.9401,27.9469,20500.0
2013-04-01 13:45:00,41.09,41.12,41.09,41.12,45400.0,27.9401,27.9605,27.9401,27.9605,45400.0
2013-04-01 13:50:00,41.11,41.12,41.1,41.12,47500.0,27.9537,27.9605,27.9469,27.9605,47500.0
2013-04-01 13:55:00,41.11,41.13,41.09,41.1,104600.0,27.9537,27.9673,27.9401,27.9469,104600.0
2013-04-01 14:00:00,41.11,41.17,41.11,41.15,40800.0,27.9537,27.9945,27.9537,27.9809,40800.0
2013-04-01 14:05:00,41.16,41.19,41.15,41.16,34300.0,27.9877,28.0081,27.9809,27.9877,34300.0
2013-04-01 14:10:00,41.16,41.16,41.13,41.16,23300.0,27.9877,27.9877,27.9673,27.9877,23300.0
2013-04-01 14:15:00,41.16,41.17,41.14,41.15,36200.0,27.9877,27.9945,27.9741,27.9809,36200.0
2013-04-01 14:20:00,41.14,41.16,41.11,41.12,43700.0,27.9741,27.9877,27.9537,27.9605,43700.0
2013-04-01 14:25:00,41.11,41.13,41.1,41.11,41600.0,27.9537,27.9673,27.9469,27.9537,41600.0
2013-04-01 14:30:00,41.1,41.12,41.08,41.09,117300.0,27.9469,27.9605,27.9333,27.9401,117300.0
2013-04-01 14:35:00,41.08,41.09,41.06,41.07,63100.0,27.9333,27.9401,27.9197,27.9265,63100.0
2013-04-01 14:40:00,41.06,41.08,41.05,41.07,60600.0,27.9197,27.9333,27.9129,27.9265,60600.0
2013-04-01 14:45:00,41.07,41.08,41.06,41.07,29700.0,27.9265,27.9333,27.9197,27.9265,29700.0
2013-04-01 14:50:00,41.08,41.08,41.07,41.07,40700.0,27.9333,27.9333,27.9265,27.9265,40700.0
2013-04-01 14:55:00,41.08,41.09,41.06,41.06,53600.0,27.9333,27.9401,27.9197,27.9197,53600.0
2013-04-01 15:00:00,41.07,41.07,41.04,41.05,66500.0,27.9265,27.9265,27.9061,27.9129,66500.0
2013-04-01 15:05:00,41.05,41.08,41.03,41.05,84700.0,27.9129,27.9333,27.8993,27.9129,84700.0
2013-04-01 15:10:00,41.05,41.05,41.02,41.03,47800.0,27.9129,27.9129,27.8925,27.8993,47800.0
2013-04-01 15:15:00,41.03,41.03,41.0,41.0,52100.0,27.8993,27.8993,27.8789,27.8789,52100.0
2013-04-01 15:20:00,41.01,41.03,40.99,41.03,70400.0,27.8857,27.8993,27.8721,27.8993,70400.0
2013-04-01 15:25:00,41.03,41.06,41.02,41.04,50600.0,27.8993,27.9197,27.8925,27.9061,50600.0
2013-04-01 15:30:00,41.04,41.08,41.03,41.04,97600.0,27.9061,27.9333,27.8993,27.9061,97600.0
2013-04-01 15:35:00,41.04,41.04,41.01,41.03,82000.0,27.9061,27.9061,27.8857,27.8993,82000.0
2013-04-01 15:40:00,41.04,41.08,41.02,41.08,126300.0,27.9061,27.9333,27.8925,27.9333,126300.0
2013-04-01 15:45:00,41.08,41.13,41.08,41.1,132300.0,27.9333,27.9673,27.9333,27.9469,132300.0
2013-04-01 15:50:00,41.1,41.12,41.06,41.06,187700.0,27.9469,27.9605,27.9197,27.9197,187700.0
2013-04-01 15:55:00,41.07,41.15,41.06,41.13,266400.0,27.9265,27.9809,27.9197,27.9673,266400.0
2013-04-02 09:30:00,41.18,41.25,41.16,41.22,272500.0,28.0013,28.0489,27.9877,28.0285,272500.0
2013-04-02 09:35:00,41.22,41.38,41.22,41.38,146400.0,28.0285,28.1373,28.0285,28.1373,146400.0
2013-04-02 09:40:00,41.38,41.48,41.37,41.46,116300.0,28.1373,28.2053,28.1305,28.1917,116300.0
2013-04-02 09:45:00,41.47,41.53,41.42,41.52,94000.0,28.1985,28.2393,28.1645,28.2325,94000.0
2013-04-02 09:50:00,41.51,41.52,41.48,41.48,75100.0,28.2257,28.2325,28.2053,28.2053,75100.0
2013-04-02 09:55:00,41.49,41.51,41.47,41.5,51300.0,28.2121,28.2257,28.1985,28.2189,51300.0
2013-04-02 10:00:00,41.5,41.55,41.49,41.52,152400.0,28.2189,28.2528,28.2121,28.2325,152400.0
2013-04-02 10:05:00,41.52,41.53,41.5,41.51,72600.0,28.2325,28.2393,28.2189,28.2257,72600.0
2013-04-02 10:10:00,41.5,41.52,41.43,41.43,401600.0,28.2189,28.2325,28.1713,28.1713,401600.0
2013-04-02 10:15:00,41.43,41.46,41.41,41.46,106200.0,28.1713,28.1917,28.1577,28.1917,106200.0
2013-04-02 10:20:00,41.46,41.51,41.41,41.51,397700.0,28.1917,28.2257,28.1577,28.2257,397700.0
2013-04-02 10:25:00,41.5,41.56,41.49,41.55,139200.0,28.2189,28.2596,28.2121,28.2528,139200.0
2013-04-02 10:30:00,41.55,41.57,41.53,41.56,125100.0,28.2528,28.2664,28.2393,28.2596,125100.0
2013-04-02 10:35:00,41.55,41.56,41.54,41.55,162100.0,28.2528,28.2596,28.2461,28.2528,162100.0
2013-04-02 10:40:00,41.56,41.59,41.55,41.56,86800.0,28.2596,28.28,28.2528,28.2596,86800.0
2013-04-02 10:45:00,41.56,41.58,41.51,41.51,157200.0,28.2596,28.2732,28.2257,28.2257,157200.0
2013-04-02 10:50:00,41.52,41.52,41.49,41.51,55500.0,28.2325,28.2325,28.2121,28.2257,55500.0
2013-04-02 10:55:00,41.51,41.53,41.49,41.5,32600.0,28.2257,28.2393,28.2121,28.2189,32600.0
2013-04-02 11:00:00,41.51,41.57,41.51,41.57,52700.0,28.2257,28.2664,28.2257,28.2664,52700.0
2013-04-02 11:05:00,41.56,41.57,41.51,41.52,75200.0,28.2596,28.2664,28.2257,28.2325,75200.0
2013-04-02 11:10:00,41.52,41.53,41.51,41.52,45400.0,28.2325,28.2393,28.2257,28.2325,45400.0
2013-04-02 11:15:00,41.52,41.53,41.5,41.52,49400.0,28.2325,28.2393,28.2189,28.2325,49400.0
2013-04-02 11:20:00,41.52,41.52,41.49,41.51,53500.0,28.2325,28.2325,28.2121,28.2257,53500.0
2013-04-02 11:25:00,41.51,41.52,41.47,41.48,126800.0,28.2257,28.2325,28.1985,28.2053,126800.0
2013-04-02 11:30:00,41.48,41.55,41.46,41.54,108400.0,28.2053,28.2528,28.1917,28.2461,108400.0
2013-04-02 11:35:00,41.54,41.56,41.53,41.54,74300.0,28.2461,28.2596,28.2393,28.2461,74300.0
2013-04-02 11:40:00,41.54,41.55,41.52,41.54,16500.0,28.2461,28.2528,28.2325,28.2461,16500.0
2013-04-02 11:45:00,41.53,41.57,41.51,41.53,123600.0,28.2393,28.2664,28.2257,28.2393,123600.0
2013-04-02 11:50:00,41.54,41.55,41.52,41.55,26400.0,28.2461,28.2528,28.2325,28.2528,26400.0
2013-04-02 11:55:00,41.55,41.56,41.5,41.51,81700.0,28.2528,28.2596,28.2189,28.2257,81700.0
2013-04-02 12:00:00,41.5,41.51,41.49,41.49,120000.0,28.2189,28.2257,28.2121,28.2121,120000.0
2013-04-02 12:05:00,41.49,41.5,41.46,41.48,90000.0,28.2121,28.2189,28.1917,28.2053,90000.0
2013-04-02 12:10:00,41.47,41.49,41.47,41.47,56200.0,28.1985,28.2121,28.1985,28.1985,56200.0
2013-04-02 12:15:00,41.47,41.48,41.46,41.48,51500.0,28.1985,28.2053,28.1917,28.2053,51500.0
2013-04-02 12:20:00,41.48,41.51,41.47,41.51,128200.0,28.2053,28.2257,28.1985,28.2257,128200.0
2013-04-02 12:25:00,41.51,41.52,41.48,41.49,211700.0,28.2257,28.2325,28.2053,28.2121,211700.0
2013-04-02 12:30:00,41.5,41.52,41.49,41.51,137100.0,28.2189,28.2325,28.2121,28.2257,137100.0
2013-04-02 12:35:00,41.51,41.53,41.5,41.51,106400.0,28.2257,28.2393,28.2189,28.2257,106400.0
2013-04-02 12:40:00,41.52,41.55,41.51,41.51,66100.0,28.2325,28.2528,28.2257,28.2257,66100.0
2013-04-02 12:45:00,41.51,41.56,41.5,41.55,48300.0,28.2257,28.2596,28.2189,28.2528,48300.0
2013-04-02 12:50:00,41.55,41.59,41.55,41.57,82600.0,28.2528,28.28,28.2528,28.2664,82600.0
2013-04-02 12:55:00,41.58,41.59,41.56,41.57,69500.0,28.2732,28.28,28.2596,28.2664,69500.0
2013-04-02 13:00:00,41.56,41.58,41.56,41.58,26600.0,28.2596,28.2732,28.2596,28.2732,26600.0
2013-04-02 13:05:00,41.57,41.62,41.57,41.62,122800.0,28.2664,28.3004,28.2664,28.3004,122800.0
2013-04-02 13:10:00,41.61,41.64,41.61,41.64,58700.0,28.2936,28.314,28.2936,28.314,58700.0
2013-04-02 13:15:00,41.64,41.67,41.63,41.64,113300.0,28.314,28.3344,28.3072,28.314,113300.0
2013-04-02 13:20:00,41.64,41.65,41.63,41.65,46200.0,28.314,28.3208,28.3072,28.3208,46200.0
2013-04-02 13:25:00,41.64,41.66,41.63,41.64,50600.0,28.314,28.3276,28.3072,28.314,50600.0
2013-04-02 13:30:00,41.65,41.69,41.63,41.69,80500.0,28.3208,28.348,28.3072,28.348,80500.0
2013-04-02 13:35:00,41.69,41.71,41.66,41.7,91400.0,28.348,28.3616,28.3276,28.3548,91400.0
2013-04-02 13:40:00,41.7,41.73,41.67,41.7,105700.0,28.3548,28.3752,28.3344,28.3548,105700.0
2013-04-02 13:45:00,41.7,41.72,41.67,41.67,48400.0,28.3548,28.3684,28.3344,28.3344,48400.0
2013-04-02 13:50:00,41.67,41.68,41.66,41.68,27900.0,28.3344,28.3412,28.3276,28.3412,27900.0
2013-04-02 13:55:00,41.67,41.71,41.65,41.7,98600.0,28.3344,28.3616,28.3208,28.3548,98600.0
2013-04-02 14:00:00,41.71,41.72,41.68,41.7,89800.0,28.3616,28.3684,28.3412,28.3548,89800.0
2013-04-02 14:05:00,41.69,41.75,41.68,41.74,81300.0,28.348,28.3888,28.3412,28.382,81300.0
2013-04-02 14:10:00,41.73,41.76,41.72,41.76,65100.0,28.3752,28.3956,28.3684,28.3956,65100.0
2013-04-02 14:15:00,41.76,41.77,41.7,41.71,87100.0,28.3956,28.4024,28.3548,28.3616,87100.0
2013-04-02 14:20:00,41.72,41.73,41.7,41.71,79300.0,28.3684,28.3752,28.3548,28.3616,79300.0
2013-04-02 14:25:00,41.7,41.71,41.67,41.68,67800.0,28.3548,28.3616,28.3344,28.3412,67800.0
2013-04-02 14:30:00,41.69,41.69,41.65,41.67,63600.0,28.348,28.348,28.3208,28.3344,63600.0
2013-04-02 14:35:00,41.67,41.71,41.65,41.7,144500.0,28.3344,28.3616,28.3208,28.3548,144500.0
2013-04-02 14:40:00,41.71,41.76,41.69,41.74,143800.0,28.3616,28.3956,28.348,28.382,143800.0
2013-04-02 14:45:00,41.75,41.79,41.74,41.77,96800.0,28.3888,28.416,28.382,28.4024,96800.0
2013-04-02 14:50:00,41.77,41.78,41.75,41.78,114500.0,28.4024,28.4092,28.3888,28.4092,114500.0
2013-04-02 14:55:00,41.77,41.79,41.73,41.76,77700.0,28.4024,28.416,28.3752,28.3956,77700.0
2013-04-02 15:00:00,41.76,41.76,41.7,41.73,100100.0,28.3956,28.3956,28.3548,28.3752,100100.0
2013-04-02 15:05:00,41.74,41.75,41.72,41.72,69900.0,28.382,28.3888,28.3684,28.3684,69900.0
2013-04-02 15:10:00,41.72,41.73,41.7,41.7,44800.0,28.3684,28.3752,28.3548,28.3548,44800.0
2013-04-02 15:15:00,41.71,41.73,41.71,41.71,62400.0,28.3616,28.3752,28.3616,28.3616,62400.0
2013-04-02 15:20:00,41.71,41.72,41.68,41.69,63300.0,28.3616,28.3684,28.3412,28.348,63300.0
2013-04-02 15:25:00,41.7,41.72,41.69,41.7,71100.0,28.3548,28.3684,28.348,28.3548,71100.0
2013-04-02 15:30:00,41.69,41.75,41.69,41.73,96600.0,28.348,28.3888,28.348,28.3752,96600.0
2013-04-02 15:35:00,41.73,41.74,41.67,41.67,136100.0,28.3752,28.382,28.3344,28.3344,136100.0
2013-04-02 15:40:00,41.67,41.68,41.59,41.59,144800.0,28.3344,28.3412,28.28,28.28,144800.0
2013-04-02 15:45:00,41.59,41.68,41.56,41.67,245100.0,28.28,28.3412,28.2596,28.3344,245100.0
2013-04-02 15:50:00,41.66,41.67,41.61,41.62,218800.0,28.3276,28.3344,28.2936,28.3004,218800.0
2013-04-02 15:55:00,41.61,41.69,41.61,41.68,406000.0,28.2936,28.348,28.2936,28.3412,406000.0
2013-04-03 09:30:00,41.22,41.31,41.04,41.17,422100.0,28.2673,28.329,28.1439,28.233,422100.0
2013-04-03 09:35:00,41.17,41.27,41.16,41.21,130300.0,28.233,28.3016,28.2262,28.2605,130300.0
2013-04-03 09:40:00,41.22,41.22,41.11,41.13,275600.0,28.2673,28.2673,28.1919,28.2056,275600.0
2013-04-03 09:45:00,41.12,41.13,41.06,41.07,144500.0,28.1987,28.2056,28.1576,28.1645,144500.0
2013-04-03 09:50:00,41.08,41.14,41.03,41.13,356400.0,28.1713,28.2125,28.137,28.2056,356400.0
2013-04-03 09:55:00,41.13,41.16,41.03,41.07,120300.0,28.2056,28.2262,28.137,28.1645,120300.0
2013-04-03 10:00:00,41.05,41.09,41.03,41.06,127200.0,28.1507,28.1782,28.137,28.1576,127200.0
2013-04-03 10:05:00,41.06,41.13,41.05,41.13,154500.0,28.1576,28.2056,28.1507,28.2056,154500.0
2013-04-03 10:10:00,41.14,41.16,41.09,41.15,124000.0,28.2125,28.2262,28.1782,28.2193,124000.0
2013-04-03 10:15:00,41.15,41.17,41.1,41.11,105900.0,28.2193,28.233,28.185,28.1919,105900.0
2013-04-03 10:20:00,41.12,41.17,41.1,41.15,95600.0,28.1987,28.233,28.185,28.2193,95600.0
2013-04-03 10:25:00,41.15,41.16,41.13,41.13,94200.0,28.2193,28.2262,28.2056,28.2056,94200.0
2013-04-03 10:30:00,41.13,41.2,41.13,41.19,106100.0,28.2056,28.2536,28.2056,28.2467,106100.0
2013-04-03 10:35:00,41.2,41.22,41.14,41.17,115500.0,28.2536,28.2673,28.2125,28.233,115500.0
2013-04-03 10:40:00,41.16,41.27,41.16,41.27,123000.0,28.2262,28.3016,28.2262,28.3016,123000.0
2013-04-03 10:45:00,41.27,41.31,41.26,41.3,110100.0,28.3016,28.329,28.2947,28.3222,110100.0
2013-04-03 10:50:00,41.3,41.37,41.3,41.32,152300.0,28.3222,28.3702,28.3222,28.3359,152300.0
2013-04-03 10:55:00,41.33,41.33,41.21,41.22,206000.0,28.3428,28.3428,28.2605,28.2673,206000.0
2013-04-03 11:00:00,41.23,41.26,41.18,41.2,169000.0,28.2742,28.2947,28.2399,28.2536,169000.0
2013-04-03 11:05:00,41.2,41.2,41.13,41.16,104700.0,28.2536,28.2536,28.2056,28.2262,104700.0
2013-04-03 11:10:00,41.17,41.17,41.11,41.11,103000.0,28.233,28.233,28.1919,28.1919,103000.0
2013-04-03 11:15:00,41.11,41.17,41.11,41.15,352400.0,28.1919,28.233,28.1919,28.2193,352400.0
2013-04-03 11:20:00,41.16,41.22,41.15,41.2,280900.0,28.2262,28.2673,28.2193,28.2536,280900.0
2013-04-03 11:25:00,41.2,41.2,41.18,41.2,86800.0,28.2536,28.2536,28.2399,28.2536,86800.0
2013-04-03 11:30:00,41.19,41.19,41.12,41.16,164000.0,28.2467,28.2467,28.1987,28.2262,164000.0
2013-04-03 11:35:00,41.17,41.19,41.15,41.18,143200.0,28.233,28.2467,28.2193,28.2399,143200.0
2013-04-03 11:40:00,41.18,41.21,41.15,41.16,155500.0,28.2399,28.2605,28.2193,28.2262,155500.0
2013-04-03 11:45:00,41.14,41.2,41.14,41.19,75700.0,28.2125,28.2536,28.2125,28.2467,75700.0
2013-04-03 11:50:00,41.2,41.24,41.16,41.23,343700.0,28.2536,28.281,28.2262,28.2742,343700.0
2013-04-03 11:55:00,41.23,41.3,41.22,41.3,159400.0,28.2742,28.3222,28.2673,28.3222,159400.0
2013-04-03 12:00:00,41.3,41.31,41.26,41.28,70900.0,28.3222,28.329,28.2947,28.3085,70900.0
2013-04-03 12:05:00,41.28,41.3,41.27,41.28,68200.0,28.3085,28.3222,28.3016,28.3085,68200.0
2013-04-03 12:10:00,41.28,41.3,41.24,41.3,64500.0,28.3085,28.3222,28.281,28.3222,64500.0
2013-04-03 12:15:00,41.3,41.3,41.22,41.22,78700.0,28.3222,28.3222,28.2673,28.2673,78700.0
2013-04-03 12:20:00,41.22,41.3,41.22,41.3,332200.0,28.2673,28.3222,28.2673,28.3222,332200.0
2013-04-03 12:25:00,41.3,41.3,41.22,41.22,79100.0,28.3222,28.3222,28.2673,28.2673,79100.0
2013-04-03 12:30:00,41.23,41.24,41.21,41.22,93800.0,28.2742,28.281,28.2605,28.2673,93800.0
2013-04-03 12:35:00,41.23,41.23,41.15,41.15,97300.0,28.2742,28.2742,28.2193,28.2193,97300.0
2013-04-03 12:40:00,41.15,41.15,41.08,41.1,91200.0,28.2193,28.2193,28.1713,28.185,91200.0
2013-04-03 12:45:00,41.1,41.12,41.08,41.09,88800.0,28.185,28.1987,28.1713,28.1782,88800.0
2013-04-03 12:50:00,41.09,41.18,41.09,41.16,64300.0,28.1782,28.2399,28.1782,28.2262,64300.0
2013-04-03 12:55:00,41.17,41.17,41.1,41.12,89000.0,28.233,28.233,28.185,28.1987,89000.0
2013-04-03 13:00:00,41.12,41.17,41.11,41.16,62700.0,28.1987,28.233,28.1919,28.2262,62700.0
2013-04-03 13:05:00,41.16,41.18,41.13,41.13,59300.0,28.2262,28.2399,28.2056,28.2056,59300.0
2013-04-03 13:10:00,41.14,41.15,41.1,41.1,108500.0,28.2125,28.2193,28.185,28.185,108500.0
2013-04-03 13:15:00,41.1,41.15,41.1,41.13,94300.0,28.185,28.2193,28.185,28.2056,94300.0
2013-04-03 13:20:00,41.12,41.15,41.1,41.14,66300.0,28.1987,28.2193,28.185,28.2125,66300.0
2013-04-03 13:25:00,41.14,41.16,41.13,41.16,97100.0,28.2125,28.2262,28.2056,28.2262,97100.0
2013-04-03 13:30:00,41.16,41.16,41.09,41.1,100400.0,28.2262,28.2262,28.1782,28.185,100400.0
2013-04-03 13:35:00,41.11,41.11,41.08,41.09,113300.0,28.1919,28.1919,28.1713,28.1782,113300.0
2013-04-03 13:40:00,41.09,41.11,41.0,41.01,183400.0,28.1782,28.1919,28.1164,28.1233,183400.0
2013-04-03 13:45:00,41.01,41.05,41.0,41.03,83300.0,28.1233,28.1507,28.1164,28.137,83300.0
2013-04-03 13:50:00,41.04,41.05,41.0,41.05,90800.0,28.1439,28.1507,28.1164,28.1507,90800.0
2013-04-03 13:55:00,41.06,41.07,41.02,41.02,105000.0,28.1576,28.1645,28.1302,28.1302,105000.0
2013-04-03 14:00:00,41.02,41.07,41.01,41.04,90900.0,28.1302,28.1645,28.1233,28.1439,90900.0
2013-04-03 14:05:00,41.05,41.09,41.04,41.09,83300.0,28.1507,28.1782,28.1439,28.1782,83300.0
2013-04-03 14:10:00,41.09,41.1,41.05,41.05,81300.0,28.1782,28.185,28.1507,28.1507,81300.0
2013-04-03 14:15:00,41.05,41.06,41.05,41.05,58300.0,28.1507,28.1576,28.1507,28.1507,58300.0
2013-04-03 14:20:00,41.05,41.07,40.98,40.98,128000.0,28.1507,28.1645,28.1027,28.1027,128000.0
2013-04-03 14:25:00,40.98,41.01,40.96,40.96,81900.0,28.1027,28.1233,28.089,28.089,81900.0
2013-04-03 14:30:00,40.96,41.02,40.95,41.0,101100.0,28.089,28.1302,28.0822,28.1164,101100.0
2013-04-03 14:35:00,41.0,41.02,40.99,41.0,84300.0,28.1164,28.1302,28.1096,28.1164,84300.0
2013-04-03 14:40:00,41.01,41.05,41.0,41.02,73100.0,28.1233,28.1507,28.1164,28.1302,73100.0
2013-04-03 14:45:00,41.03,41.03,40.99,41.01,46300.0,28.137,28.137,28.1096,28.1233,46300.0
2013-04-03 14:50:00,41.01,41.03,40.97,41.0,101900.0,28.1233,28.137,28.0959,28.1164,101900.0
2013-04-03 14:55:00,41.0,41.03,40.99,41.02,88600.0,28.1164,28.137,28.1096,28.1302,88600.0
2013-04-03 15:00:00,41.03,41.03,40.99,41.0,146400.0,28.137,28.137,28.1096,28.1164,146400.0
2013-04-03 15:05:00,41.01,41.04,41.0,41.02,97100.0,28.1233,28.1439,28.1164,28.1302,97100.0
2013-04-03 15:10:00,41.02,41.03,41.01,41.01,63600.0,28.1302,28.137,28.1233,28.1233,63600.0
2013-04-03 15:15:00,41.01,41.03,41.0,41.03,326500.0,28.1233,28.137,28.1164,28.137,326500.0
2013-04-03 15:20:00,41.02,41.07,41.01,41.07,182200.0,28.1302,28.1645,28.1233,28.1645,182200.0
2013-04-03 15:25:00,41.06,41.08,41.05,41.06,86200.0,28.1576,28.1713,28.1507,28.1576,86200.0
2013-04-03 15:30:00,41.07,41.07,41.0,41.01,199600.0,28.1645,28.1645,28.1164,28.1233,199600.0
2013-04-03 15:35:00,41.0,41.02,40.96,41.01,182600.0,28.1164,28.1302,28.089,28.1233,182600.0
2013-04-03 15:40:00,41.01,41.11,40.98,41.1,246600.0,28.1233,28.1919,28.1027,28.185,246600.0
2013-04-03 15:45:00,41.11,41.14,41.08,41.11,165700.0,28.1919,28.2125,28.1713,28.1919,165700.0
2013-04-03 15:50:00,41.11,41.15,41.06,41.06,221500.0,28.1919,28.2193,28.1576,28.1576,221500.0
2013-04-03 15:55:00,41.07,41.17,41.05,41.06,479500.0,28.1645,28.233,28.1507,28.1576,479500.0
2013-04-04 09:30:00,40.96,40.99,40.78,40.97,454500.0,28.089,28.1096,27.9656,28.0959,454500.0
2013-04-04 09:35:00,40.97,41.0,40.93,40.94,255300.0,28.0959,28.1164,28.0684,28.0753,255300.0
2013-04-04 09:40:00,40.95,40.99,40.94,40.96,180200.0,28.0822,28.1096,28.0753,28.089,180200.0
2013-04-04 09:45:00,40.96,41.04,40.94,41.01,140000.0,28.089,28.1439,28.0753,28.1233,140000.0
2013-04-04 09:50:00,41.01,41.06,41.01,41.03,97100.0,28.1233,28.1576,28.1233,28.137,97100.0
2013-04-04 09:55:00,41.04,41.06,41.02,41.02,76300.0,28.1439,28.1576,28.1302,28.1302,76300.0
2013-04-04 10:00:00,41.02,41.14,41.02,41.13,136800.0,28.1302,28.2125,28.1302,28.2056,136800.0
2013-04-04 10:05:00,41.13,41.15,41.12,41.12,130700.0,28.2056,28.2193,28.1987,28.1987,130700.0
2013-04-04 10:10:00,41.12,41.15,41.08,41.15,95200.0,28.1987,28.2193,28.1713,28.2193,95200.0
2013-04-04 10:15:00,41.14,41.16,41.1,41.11,78300.0,28.2125,28.2262,28.185,28.1919,78300.0
2013-04-04 10:20:00,41.11,41.11,41.06,41.09,90500.0,28.1919,28.1919,28.1576,28.1782,90500.0
2013-04-04 10:25:00,41.09,41.1,40.88,40.9,108500.0,28.1782,28.185,28.0342,28.0479,108500.0
2013-04-04 10:30:00,40.9,40.98,40.9,40.98,82900.0,28.0479,28.1027,28.0479,28.1027,82900.0
2013-04-04 10:35:00,40.98,41.03,40.96,41.02,57900.0,28.1027,28.137,28.089,28.1302,57900.0
2013-04-04 10:40:00,41.02,41.21,41.01,41.19,87100.0,28.1302,28.2605,28.1233,28.2467,87100.0
2013-04-04 10:45:00,41.19,41.19,41.07,41.07,84900.0,28.2467,28.2467,28.1645,28.1645,84900.0
2013-04-04 10:50:00,41.07,41.16,41.05,41.15,93000.0,28.1645,28.2262,28.1507,28.2193,93000.0
2013-04-04 10:55:00,41.15,41.15,41.05,41.06,43600.0,28.2193,28.2193,28.1507,28.1576,43600.0
2013-04-04 11:00:00,41.07,41.09,41.05,41.06,195300.0,28.1645,28.1782,28.1507,28.1576,195300.0
2013-04-04 11:05:00,41.06,41.06,40.98,41.01,66100.0,28.1576,28.1576,28.1027,28.1233,66100.0
2013-04-04 11:10:00,41.0,41.04,41.0,41.02,61000.0,28.1164,28.1439,28.1164,28.1302,61000.0
2013-04-04 11:15:00,41.02,41.03,40.97,40.98,59100.0,28.1302,28.137,28.0959,28.1027,59100.0
2013-04-04 11:20:00,40.97,41.0,40.96,40.97,49700.0,28.0959,28.1164,28.089,28.0959,49700.0
2013-04-04 11:25:00,40.98,41.01,40.94,40.96,69300.0,28.1027,28.1233,28.0753,28.089,69300.0
2013-04-04 11:30:00,40.94,40.94,40.87,40.87,132900.0,28.0753,28.0753,28.0273,28.0273,132900.0
2013-04-04 11:35:00,40.87,40.89,40.83,40.83,49700.0,28.0273,28.041,27.9999,27.9999,49700.0
2013-04-04 11:40:00,40.84,40.86,40.83,40.84,50500.0,28.0067,28.0204,27.9999,28.0067,50500.0
2013-04-04 11:45:00,40.84,40.87,40.8,40.87,78300.0,28.0067,28.0273,27.9793,28.0273,78300.0
2013-04-04 11:50:00,40.86,40.89,40.85,40.88,54800.0,28.0204,28.041,28.0136,28.0342,54800.0
2013-04-04 11:55:00,40.88,40.89,40.84,40.84,95600.0,28.0342,28.041,28.0067,28.0067,95600.0
2013-04-04 12:00:00,40.85,40.86,40.82,40.83,107900.0,28.0136,28.0204,27.993,27.9999,107900.0
2013-04-04 12:05:00,40.83,40.85,40.79,40.83,54300.0,27.9999,28.0136,27.9724,27.9999,54300.0
2013-04-04 12:10:00,40.83,40.84,40.8,40.84,55800.0,27.9999,28.0067,27.9793,28.0067,55800.0
2013-04-04 12:15:00,40.84,40.85,40.83,40.83,36600.0,28.0067,28.0136,27.9999,27.9999,36600.0
2013-04-04 12:20:00,40.84,40.84,40.77,40.79,50100.0,28.0067,28.0067,27.9587,27.9724,50100.0
2013-04-04 12:25:00,40.78,40.82,40.77,40.81,53000.0,27.9656,27.993,27.9587,27.9862,53000.0
2013-04-04 12:30:00,40.81,40.85,40.8,40.81,146300.0,27.9862,28.0136,27.9793,27.9862,146300.0
2013-04-04 12:35:00,40.8,40.81,40.76,40.77,76400.0,27.9793,27.9862,27.9519,27.9587,76400.0
2013-04-04 12:40:00,40.77,40.79,40.75,40.78,46100.0,27.9587,27.9724,27.945,27.9656,46100.0
2013-04-04 12:45:00,40.79,40.82,40.77,40.79,54500.0,27.9724,27.993,27.9587,27.9724,54500.0
2013-04-04 12:50:00,40.8,40.81,40.78,40.81,55000.0,27.9793,27.9862,27.9656,27.9862,55000.0
2013-04-04 12:55:00,40.8,40.84,40.77,40.84,49400.0,27.9793,28.0067,27.9587,28.0067,49400.0
2013-04-04 13:00:00,40.82,40.83,40.79,40.8,48300.0,27.993,27.9999,27.9724,27.9793,48300.0
2013-04-04 13:05:00,40.79,40.81,40.76,40.77,47900.0,27.9724,27.9862,27.9519,27.9587,47900.0
2013-04-04 13:10:00,40.76,40.77,40.73,40.75,35200.0,27.9519,27.9587,27.9313,27.945,35200.0
2013-04-04 13:15:00,40.75,40.77,40.73,40.76,39800.0,27.945,27.9587,27.9313,27.9519,39800.0
2013-04-04 13:20:00,40.77,40.77,40.74,40.75,52600.0,27.9587,27.9587,27.9382,27.945,52600.0
2013-04-04 13:25:00,40.75,40.8,40.75,40.77,27100.0,27.945,27.9793,27.945,27.9587,27100.0
2013-04-04 13:30:00,40.77,40.77,40.75,40.77,37200.0,27.9587,27.9587,27.945,27.9587,37200.0
2013-04-04 13:35:00,40.76,40.79,40.75,40.76,53000.0,27.9519,27.9724,27.945,27.9519,53000.0
2013-04-04 13:40:00,40.76,40.8,40.75,40.78,68600.0,27.9519,27.9793,27.945,27.9656,68600.0
2013-04-04 13:45:00,40.79,40.82,40.78,40.82,48200.0,27.9724,27.993,27.9656,27.993,48200.0
2013-04-04 13:50:00,40.82,40.83,40.8,40.81,47300.0,27.993,27.9999,27.9793,27.9862,47300.0
2013-04-04 13:55:00,40.8,40.84,40.8,40.83,35800.0,27.9793,28.0067,27.9793,27.9999,35800.0
2013-04-04 14:00:00,40.83,40.85,40.81,40.81,37800.0,27.9999,28.0136,27.9862,27.9862,37800.0
2013-04-04 14:05:00,40.81,40.84,40.8,40.82,67700.0,27.9862,28.0067,27.9793,27.993,67700.0
2013-04-04 14:10:00,40.82,40.84,40.8,40.82,48400.0,27.993,28.0067,27.9793,27.993,48400.0
2013-04-04 14:15:00,40.82,40.87,40.82,40.86,55400.0,27.993,28.0273,27.993,28.0204,55400.0
2013-04-04 14:20:00,40.87,40.87,40.81,40.85,127800.0,28.0273,28.0273,27.9862,28.0136,127800.0
2013-04-04 14:25:00,40.85,40.86,40.77,40.81,189100.0,28.0136,28.0204,27.9587,27.9862,189100.0
2013-04-04 14:30:00,40.82,40.83,40.81,40.82,33800.0,27.993,27.9999,27.9862,27.993,33800.0
2013-04-04 14:35:00,40.82,40.83,40.78,40.79,54700.0,27.993,27.9999,27.9656,27.9724,54700.0
2013-04-04 14:40:00,40.78,40.81,40.77,40.79,57000.0,27.9656,27.9862,27.9587,27.9724,57000.0
2013-04-04 14:45:00,40.78,40.78,40.75,40.77,75700.0,27.9656,27.9656,27.945,27.9587,75700.0
2013-04-04 14:50:00,40.77,40.78,40.75,40.76,148100.0,27.9587,27.9656,27.945,27.9519,148100.0
2013-04-04 14:55:00,40.76,40.77,40.73,40.76,77400.0,27.9519,27.9587,27.9313,27.9519,77400.0
2013-04-04 15:00:00,40.76,40.76,40.72,40.75,175900.0,27.9519,27.9519,27.9244,27.945,175900.0
2013-04-04 15:05:00,40.76,40.76,40.69,40.7,136900.0,27.9519,27.9519,27.9039,27.9107,136900.0
2013-04-04 15:10:00,40.7,40.74,40.69,40.73,76000.0,27.9107,27.9382,27.9039,27.9313,76000.0
2013-04-04 15:15:00,40.74,40.74,40.66,40.68,130700.0,27.9382,27.9382,27.8833,27.897,130700.0
2013-04-04 15:20:00,40.68,40.7,40.67,40.7,122900.0,27.897,27.9107,27.8901,27.9107,122900.0
2013-04-04 15:25:00,40.69,40.72,40.69,40.71,47700.0,27.9039,27.9244,27.9039,27.9176,47700.0
2013-04-04 15:30:00,40.72,40.72,40.7,40.71,75700.0,27.9244,27.9244,27.9107,27.9176,75700.0
2013-04-04 15:35:00,40.71,40.76,40.7,40.73,137800.0,27.9176,27.9519,27.9107,27.9313,137800.0
2013-04-04 15:40:00,40.72,40.74,40.7,40.73,112400.0,27.9244,27.9382,27.9107,27.9313,112400.0
2013-04-04 15:45:00,40.73,40.74,40.71,40.71,198500.0,27.9313,27.9382,27.9176,27.9176,198500.0
2013-04-04 15:50:00,40.72,40.78,40.7,40.78,163400.0,27.9244,27.9656,27.9107,27.9656,163400.0
2013-04-04 15:55:00,40.78,40.81,40.77,40.79,382300.0,27.9656,27.9862,27.9587,27.9724,382300.0
2013-04-05 09:30:00,40.22,40.38,40.05,40.32,567800.0,27.5816,27.6913,27.465,27.6501,567800.0
2013-04-05 09:35:00,40.31,40.47,40.29,40.47,142700.0,27.6433,27.753,27.6296,27.753,142700.0
2013-04-05 09:40:00,40.47,40.64,40.47,40.64,128700.0,27.753,27.8696,27.753,27.8696,128700.0
2013-04-05 09:45:00,40.63,40.73,40.63,40.72,83500.0,27.8627,27.9313,27.8627,27.9244,83500.0
2013-04-05 09:50:00,40.73,40.74,40.59,40.6,133000.0,27.9313,27.9382,27.8353,27.8421,133000.0
2013-04-05 09:55:00,40.6,40.65,40.6,40.63,70600.0,27.8421,27.8764,27.8421,27.8627,70600.0
2013-04-05 10:00:00,40.63,40.7,40.58,40.69,95500.0,27.8627,27.9107,27.8284,27.9039,95500.0
2013-04-05 10:05:00,40.69,40.73,40.65,40.7,130200.0,27.9039,27.9313,27.8764,27.9107,130200.0
2013-04-05 10:10:00,40.71,40.74,40.67,40.68,78000.0,27.9176,27.9382,27.8901,27.897,78000.0
2013-04-05 10:15:00,40.68,40.68,40.61,40.66,54300.0,27.897,27.897,27.849,27.8833,54300.0
2013-04-05 10:20:00,40.65,40.68,40.65,40.67,49000.0,27.8764,27.897,27.8764,27.8901,49000.0
2013-04-05 10:25:00,40.67,40.73,40.67,40.71,112000.0,27.8901,27.9313,27.8901,27.9176,112000.0
2013-04-05 10:30:00,40.7,40.74,40.65,40.65,81500.0,27.9107,27.9382,27.8764,27.8764,81500.0
2013-04-05 10:35:00,40.65,40.67,40.59,40.61,67900.0,27.8764,27.8901,27.8353,27.849,67900.0
2013-04-05 10:40:00,40.62,40.63,40.58,40.62,55900.0,27.8559,27.8627,27.8284,27.8559,55900.0
2013-04-05 10:45:00,40.62,40.67,40.58,40.66,64300.0,27.8559,27.8901,27.8284,27.8833,64300.0
2013-04-05 10:50:00,40.67,40.75,40.67,40.71,60400.0,27.8901,27.945,27.8901,27.9176,60400.0
2013-04-05 10:55:00,40.72,40.73,40.66,40.66,53700.0,27.9244,27.9313,27.8833,27.8833,53700.0
2013-04-05 11:00:00,40.67,40.7,40.65,40.69,59400.0,27.8901,27.9107,27.8764,27.9039,59400.0
2013-04-05 11:05:00,40.68,40.68,40.64,40.65,76600.0,27.897,27.897,27.8696,27.8764,76600.0
2013-04-05 11:10:00,40.65,40.72,40.64,40.7,74600.0,27.8764,27.9244,27.8696,27.9107,74600.0
2013-04-05 11:15:00,40.71,40.72,40.65,40.66,59800.0,27.9176,27.9244,27.8764,27.8833,59800.0
2013-04-05 11:20:00,40.65,40.67,40.61,40.64,40000.0,27.8764,27.8901,27.849,27.8696,40000.0
2013-04-05 11:25:00,40.63,40.65,40.62,40.63,42400.0,27.8627,27.8764,27.8559,27.8627,42400.0
2013-04-05 11:30:00,40.62,40.68,40.62,40.68,77400.0,27.8559,27.897,27.8559,27.897,77400.0
2013-04-05 11:35:00,40.68,40.68,40.6,40.6,58700.0,27.897,27.897,27.8421,27.8421,58700.0
2013-04-05 11:40:00,40.6,40.65,40.6,40.65,29000.0,27.8421,27.8764,27.8421,27.8764,29000.0
2013-04-05 11:45:00,40.65,40.69,40.64,40.69,27000.0,27.8764,27.9039,27.8696,27.9039,27000.0
2013-04-05 11:50:00,40.69,40.69,40.67,40.67,46600.0,27.9039,27.9039,27.8901,27.8901,46600.0
2013-04-05 11:55:00,40.68,40.68,40.62,40.63,38500.0,27.897,27.897,27.8559,27.8627,38500.0
2013-04-05 12:00:00,40.63,40.66,40.62,40.62,59800.0,27.8627,27.8833,27.8559,27.8559,59800.0
2013-04-05 12:05:00,40.62,40.66,40.61,40.65,26400.0,27.8559,27.8833,27.849,27.8764,26400.0
2013-04-05 12:10:00,40.65,40.66,40.61,40.61,30400.0,27.8764,27.8833,27.849,27.849,30400.0
2013-04-05 12:15:00,40.62,40.66,40.61,40.65,33900.0,27.8559,27.8833,27.849,27.8764,33900.0
2013-04-05 12:20:00,40.66,40.67,40.6,40.6,54500.0,27.8833,27.8901,27.8421,27.8421,54500.0
2013-04-05 12:25:00,40.61,40.63,40.6,40.61,30100.0,27.849,27.8627,27.8421,27.849,30100.0
2013-04-05 12:30:00,40.61,40.67,40.61,40.67,25100.0,27.849,27.8901,27.849,27.8901,25100.0
2013-04-05 12:35:00,40.67,40.71,40.66,40.7,34100.0,27.8901,27.9176,27.8833,27.9107,34100.0
2013-04-05 12:40:00,40.71,40.71,40.7,40.71,17000.0,27.9176,27.9176,27.9107,27.9176,17000.0
2013-04-05 12:45:00,40.71,40.76,40.7,40.71,96400.0,27.9176,27.9519,27.9107,27.9176,96400.0
2013-04-05 12:50:00,40.71,40.72,40.66,40.68,31500.0,27.9176,27.9244,27.8833,27.897,31500.0
2013-04-05 12:55:00,40.68,40.68,40.63,40.63,19300.0,27.897,27.897,27.8627,27.8627,19300.0
2013-04-05 13:00:00,40.64,40.65,40.61,40.64,91200.0,27.8696,27.8764,27.849,27.8696,91200.0
2013-04-05 13:05:00,40.65,40.69,40.65,40.69,37400.0,27.8764,27.9039,27.8764,27.9039,37400.0
2013-04-05 13:10:00,40.69,40.7,40.68,40.68,50200.0,27.9039,27.9107,27.897,27.897,50200.0
2013-04-05 13:15:00,40.68,40.71,40.68,40.69,34500.0,27.897,27.9176,27.897,27.9039,34500.0
2013-04-05 13:20:00,40.69,40.73,40.67,40.67,37900.0,27.9039,27.9313,27.8901,27.8901,37900.0
2013-04-05 13:25:00,40.67,40.7,40.66,40.7,37300.0,27.8901,27.9107,27.8833,27.9107,37300.0
2013-04-05 13:30:00,40.7,40.73,40.69,40.69,33300.0,27.9107,27.9313,27.9039,27.9039,33300.0
2013-04-05 13:35:00,40.69,40.69,40.66,40.68,34000.0,27.9039,27.9039,27.8833,27.897,34000.0
2013-04-05 13:40:00,40.68,40.69,40.67,40.69,41600.0,27.897,27.9039,27.8901,27.9039,41600.0
2013-04-05 13:45:00,40.69,40.69,40.66,40.67,38100.0,27.9039,27.9039,27.8833,27.8901,38100.0
2013-04-05 13:50:00,40.68,40.7,40.67,40.7,30400.0,27.897,27.9107,27.8901,27.9107,30400.0
2013-04-05 13:55:00,40.7,40.7,40.66,40.68,58800.0,27.9107,27.9107,27.8833,27.897,58800.0
2013-04-05 14:00:00,40.68,40.71,40.68,40.69,37400.0,27.897,27.9176,27.897,27.9039,37400.0
2013-04-05 14:05:00,40.69,40.69,40.66,40.67,37100.0,27.9039,27.9039,27.8833,27.8901,37100.0
2013-04-05 14:10:00,40.67,40.67,40.63,40.63,47900.0,27.8901,27.8901,27.8627,27.8627,47900.0
2013-04-05 14:15:00,40.63,40.64,40.62,40.64,31300.0,27.8627,27.8696,27.8559,27.8696,31300.0
2013-04-05 14:20:00,40.64,40.69,40.64,40.69,40400.0,27.8696,27.9039,27.8696,27.9039,40400.0
2013-04-05 14:25:00,40.69,40.7,40.68,40.7,38800.0,27.9039,27.9107,27.897,27.9107,38800.0
2013-04-05 14:30:00,40.7,40.71,40.68,40.71,47100.0,27.9107,27.9176,27.897,27.9176,47100.0
2013-04-05 14:35:00,40.71,40.72,40.69,40.71,55700.0,27.9176,27.9244,27.9039,27.9176,55700.0
2013-04-05 14:40:00,40.71,40.72,40.68,40.68,51700.0,27.9176,27.9244,27.897,27.897,51700.0
2013-04-05 14:45:00,40.68,40.71,40.67,40.67,78000.0,27.897,27.9176,27.8901,27.8901,78000.0
2013-04-05 14:50:00,40.67,40.68,40.66,40.67,48000.0,27.8901,27.897,27.8833,27.8901,48000.0
2013-04-05 14:55:00,40.67,40.67,40.64,40.65,60700.0,27.8901,27.8901,27.8696,27.8764,60700.0
2013-04-05 15:00:00,40.65,40.65,40.59,40.61,62200.0,27.8764,27.8764,27.8353,27.849,62200.0
2013-04-05 15:05:00,40.61,40.64,40.6,40.62,73100.0,27.849,27.8696,27.8421,27.8559,73100.0
2013-04-05 15:10:00,40.61,40.65,40.61,40.64,53000.0,27.849,27.8764,27.849,27.8696,53000.0
2013-04-05 15:15:00,40.64,40.67,40.63,40.63,58200.0,27.8696,27.8901,27.8627,27.8627,58200.0
2013-04-05 15:20:00,40.62,40.63,40.6,40.63,37200.0,27.8559,27.8627,27.8421,27.8627,37200.0
2013-04-05 15:25:00,40.63,40.63,40.58,40.6,74300.0,27.8627,27.8627,27.8284,27.8421,74300.0
2013-04-05 15:30:00,40.6,40.62,40.59,40.6,67500.0,27.8421,27.8559,27.8353,27.8421,67500.0
2013-04-05 15:35:00,40.59,40.67,40.58,40.67,80300.0,27.8353,27.8901,27.8284,27.8901,80300.0
2013-04-05 15:40:00,40.66,40.71,40.66,40.69,85200.0,27.8833,27.9176,27.8833,27.9039,85200.0
2013-04-05 15:45:00,40.68,40.7,40.66,40.7,105900.0,27.897,27.9107,27.8833,27.9107,105900.0
2013-04-05 15:50:00,40.7,40.7,40.66,40.67,118600.0,27.9107,27.9107,27.8833,27.8901,118600.0
2013-04-05 15:55:00,40.67,40.68,40.61,40.62,593900.0,27.8901,27.897,27.849,27.8559,593900.0
2013-04-08 09:30:00,40.52,40.53,40.31,40.35,363000.0,27.7873,27.7941,27.6433,27.6707,363000.0
2013-04-08 09:35:00,40.35,40.38,40.28,40.28,119600.0,27.6707,27.6913,27.6227,27.6227,119600.0
2013-04-08 09:40:00,40.29,40.29,40.18,40.19,123600.0,27.6296,27.6296,27.5541,27.561,123600.0
2013-04-08 09:45:00,40.19,40.24,40.14,40.21,165600.0,27.561,27.5953,27.5267,27.5747,165600.0
2013-04-08 09:50:00,40.2,40.21,40.14,40.15,116100.0,27.5678,27.5747,27.5267,27.5335,116100.0
2013-04-08 09:55:00,40.15,40.24,40.15,40.24,147400.0,27.5335,27.5953,27.5335,27.5953,147400.0
2013-04-08 10:00:00,40.24,40.33,40.22,40.33,84000.0,27.5953,27.657,27.5816,27.657,84000.0
2013-04-08 10:05:00,40.33,40.38,40.32,40.38,48600.0,27.657,27.6913,27.6501,27.6913,48600.0
2013-04-08 10:10:00,40.38,40.4,40.27,40.31,130200.0,27.6913,27.705,27.6158,27.6433,130200.0
2013-04-08 10:15:00,40.31,40.37,40.28,40.31,81200.0,27.6433,27.6844,27.6227,27.6433,81200.0
2013-04-08 10:20:00,40.32,40.35,40.29,40.34,40800.0,27.6501,27.6707,27.6296,27.6638,40800.0
2013-04-08 10:25:00,40.34,40.37,40.32,40.37,57200.0,27.6638,27.6844,27.6501,27.6844,57200.0
2013-04-08 10:30:00,40.38,40.43,40.36,40.4,80300.0,27.6913,27.7256,27.6776,27.705,80300.0
2013-04-08 10:35:00,40.4,40.45,40.4,40.44,39300.0,27.705,27.7393,27.705,27.7324,39300.0
2013-04-08 10:40:00,40.44,40.49,40.43,40.47,54500.0,27.7324,27.7667,27.7256,27.753,54500.0
2013-04-08 10:45:00,40.47,40.52,40.45,40.51,86500.0,27.753,27.7873,27.7393,27.7804,86500.0
2013-04-08 10:50:00,40.51,40.53,40.48,40.49,69300.0,27.7804,27.7941,27.7599,27.7667,69300.0
2013-04-08 10:55:00,40.49,40.55,40.49,40.55,42100.0,27.7667,27.8079,27.7667,27.8079,42100.0
2013-04-08 11:00:00,40.54,40.55,40.44,40.45,103700.0,27.801,27.8079,27.7324,27.7393,103700.0
2013-04-08 11:05:00,40.45,40.51,40.44,40.48,234900.0,27.7393,27.7804,27.7324,27.7599,234900.0
2013-04-08 11:10:00,40.49,40.52,40.48,40.52,46700.0,27.7667,27.7873,27.7599,27.7873,46700.0
2013-04-08 11:15:00,40.51,40.51,40.48,40.51,128600.0,27.7804,27.7804,27.7599,27.7804,128600.0
2013-04-08 11:20:00,40.51,40.55,40.51,40.54,47500.0,27.7804,27.8079,27.7804,27.801,47500.0
2013-04-08 11:25:00,40.55,40.58,40.5,40.51,78800.0,27.8079,27.8284,27.7736,27.7804,78800.0
2013-04-08 11:30:00,40.51,40.52,40.49,40.5,44500.0,27.7804,27.7873,27.7667,27.7736,44500.0
2013-04-08 11:35:00,40.5,40.51,40.49,40.5,34300.0,27.7736,27.7804,27.7667,27.7736,34300.0
2013-04-08 11:40:00,40.5,40.53,40.49,40.51,50700.0,27.7736,27.7941,27.7667,27.7804,50700.0
2013-04-08 11:45:00,40.51,40.54,40.51,40.51,34100.0,27.7804,27.801,27.7804,27.7804,34100.0
2013-04-08 11:50:00,40.52,40.54,40.5,40.5,28000.0,27.7873,27.801,27.7736,27.7736,28000.0
2013-04-08 11:55:00,40.51,40.53,40.49,40.5,94500.0,27.7804,27.7941,27.7667,27.7736,94500.0
2013-04-08 12:00:00,40.49,40.53,40.49,40.53,51600.0,27.7667,27.7941,27.7667,27.7941,51600.0
2013-04-08 12:05:00,40.53,40.53,40.5,40.51,61700.0,27.7941,27.7941,27.7736,27.7804,61700.0
2013-04-08 12:10:00,40.51,40.51,40.49,40.49,47900.0,27.7804,27.7804,27.7667,27.7667,47900.0
2013-04-08 12:15:00,40.5,40.5,40.47,40.48,31900.0,27.7736,27.7736,27.753,27.7599,31900.0
2013-04-08 12:20:00,40.48,40.5,40.45,40.49,55900.0,27.7599,27.7736,27.7393,27.7667,55900.0
2013-04-08 12:25:00,40.5,40.53,40.49,40.51,39100.0,27.7736,27.7941,27.7667,27.7804,39100.0
2013-04-08 12:30:00,40.51,40.54,40.5,40.54,38600.0,27.7804,27.801,27.7736,27.801,38600.0
2013-04-08 12:35:00,40.54,40.56,40.53,40.54,80100.0,27.801,27.8147,27.7941,27.801,80100.0
2013-04-08 12:40:00,40.55,40.55,40.51,40.52,52900.0,27.8079,27.8079,27.7804,27.7873,52900.0
2013-04-08 12:45:00,40.53,40.54,40.5,40.5,53000.0,27.7941,27.801,27.7736,27.7736,53000.0
2013-04-08 12:50:00,40.51,40.51,40.49,40.5,39200.0,27.7804,27.7804,27.7667,27.7736,39200.0
2013-04-08 12:55:00,40.49,40.53,40.49,40.52,31600.0,27.7667,27.7941,27.7667,27.7873,31600.0
2013-04-08 13:00:00,40.52,40.56,40.52,40.55,47800.0,27.7873,27.8147,27.7873,27.8079,47800.0
2013-04-08 13:05:00,40.55,40.56,40.54,40.54,48900.0,27.8079,27.8147,27.801,27.801,48900.0
2013-04-08 13:10:00,40.54,40.56,40.53,40.56,48800.0,27.801,27.8147,27.7941,27.8147,48800.0
2013-04-08 13:15:00,40.56,40.58,40.55,40.57,32500.0,27.8147,27.8284,27.8079,27.8216,32500.0
2013-04-08 13:20:00,40.57,40.58,40.55,40.57,27300.0,27.8216,27.8284,27.8079,27.8216,27300.0
2013-04-08 13:25:00,40.57,40.58,40.56,40.58,24800.0,27.8216,27.8284,27.8147,27.8284,24800.0
2013-04-08 13:30:00,40.57,40.58,40.56,40.56,20700.0,27.8216,27.8284,27.8147,27.8147,20700.0
2013-04-08 13:35:00,40.57,40.57,40.54,40.54,32300.0,27.8216,27.8216,27.801,27.801,32300.0
2013-04-08 13:40:00,40.54,40.59,40.54,40.58,84900.0,27.801,27.8353,27.801,27.8284,84900.0
2013-04-08 13:45:00,40.59,40.61,40.57,40.58,123400.0,27.8353,27.849,27.8216,27.8284,123400.0
2013-04-08 13:50:00,40.59,40.6,40.57,40.59,35500.0,27.8353,27.8421,27.8216,27.8353,35500.0
2013-04-08 13:55:00,40.59,40.62,40.59,40.61,63000.0,27.8353,27.8559,27.8353,27.849,63000.0
2013-04-08 14:00:00,40.62,40.62,40.61,40.61,26200.0,27.8559,27.8559,27.849,27.849,26200.0
2013-04-08 14:05:00,40.62,40.63,40.61,40.63,60700.0,27.8559,27.8627,27.849,27.8627,60700.0
2013-04-08 14:10:00,40.63,40.68,40.62,40.66,111300.0,27.8627,27.897,27.8559,27.8833,111300.0
2013-04-08 14:15:00,40.66,40.66,40.62,40.65,61700.0,27.8833,27.8833,27.8559,27.8764,61700.0
2013-04-08 14:20:00,40.64,40.65,40.61,40.64,91200.0,27.8696,27.8764,27.849,27.8696,91200.0
2013-04-08 14:25:00,40.64,40.66,40.63,40.66,38400.0,27.8696,27.8833,27.8627,27.8833,38400.0
2013-04-08 14:30:00,40.66,40.68,40.65,40.68,37700.0,27.8833,27.897,27.8764,27.897,37700.0
2013-04-08 14:35:00,40.68,40.69,40.67,40.69,34000.0,27.897,27.9039,27.8901,27.9039,34000.0
2013-04-08 14:40:00,40.68,40.7,40.68,40.7,37500.0,27.897,27.9107,27.897,27.9107,37500.0
2013-04-08 14:45:00,40.7,40.7,40.66,40.66,105200.0,27.9107,27.9107,27.8833,27.8833,105200.0
2013-04-08 14:50:00,40.66,40.67,40.63,40.65,79900.0,27.8833,27.8901,27.8627,27.8764,79900.0
2013-04-08 14:55:00,40.65,40.65,40.62,40.63,81200.0,27.8764,27.8764,27.8559,27.8627,81200.0
2013-04-08 15:00:00,40.64,40.64,40.63,40.64,71800.0,27.8696,27.8696,27.8627,27.8696,71800.0
2013-04-08 15:05:00,40.63,40.64,40.63,40.63,92300.0,27.8627,27.8696,27.8627,27.8627,92300.0
2013-04-08 15:10:00,40.64,40.67,40.63,40.66,96000.0,27.8696,27.8901,27.8627,27.8833,96000.0
2013-04-08 15:15:00,40.66,40.67,40.62,40.62,90600.0,27.8833,27.8901,27.8559,27.8559,90600.0
2013-04-08 15:20:00,40.62,40.62,40.59,40.61,161600.0,27.8559,27.8559,27.8353,27.849,161600.0
2013-04-08 15:25:00,40.61,40.64,40.6,40.64,81900.0,27.849,27.8696,27.8421,27.8696,81900.0
2013-04-08 15:30:00,40.64,40.69,40.63,40.69,144800.0,27.8696,27.9039,27.8627,27.9039,144800.0
2013-04-08 15:35:00,40.69,40.7,40.68,40.69,94000.0,27.9039,27.9107,27.897,27.9039,94000.0
2013-04-08 15:40:00,40.7,40.74,40.68,40.69,196800.0,27.9107,27.9382,27.897,27.9039,196800.0
2013-04-08 15:45:00,40.68,40.7,40.67,40.7,153300.0,27.897,27.9107,27.8901,27.9107,153300.0
2013-04-08 15:50:00,40.7,40.71,40.67,40.68,287300.0,27.9107,27.9176,27.8901,27.897,287300.0
2013-04-08 15:55:00,40.69,40.73,40.69,40.72,371100.0,27.9039,27.9313,27.9039,27.9244,371100.0
2013-04-09 09:30:00,40.7,41.0,40.7,40.95,243400.0,27.9107,28.1164,27.9107,28.0822,243400.0
2013-04-09 09:35:00,40.95,40.97,40.86,40.89,78500.0,28.0822,28.0959,28.0204,28.041,78500.0
2013-04-09 09:40:00,40.89,40.91,40.73,40.83,81600.0,28.041,28.0547,27.9313,27.9999,81600.0
2013-04-09 09:45:00,40.83,40.84,40.75,40.82,81500.0,27.9999,28.0067,27.945,27.993,81500.0
2013-04-09 09:50:00,40.82,40.82,40.67,40.69,125500.0,27.993,27.993,27.8901,27.9039,125500.0
2013-04-09 09:55:00,40.68,40.84,40.68,40.83,78000.0,27.897,28.0067,27.897,27.9999,78000.0
2013-04-09 10:00:00,40.83,40.91,40.83,40.89,69500.0,27.9999,28.0547,27.9999,28.041,69500.0
2013-04-09 10:05:00,40.89,40.93,40.86,40.88,73500.0,28.041,28.0684,28.0204,28.0342,73500.0
2013-04-09 10:10:00,40.88,40.88,40.83,40.84,69000.0,28.0342,28.0342,27.9999,28.0067,69000.0
2013-04-09 10:15:00,40.84,40.87,40.8,40.8,99900.0,28.0067,28.0273,27.9793,27.9793,99900.0
2013-04-09 10:20:00,40.79,40.82,40.78,40.79,70700.0,27.9724,27.993,27.9656,27.9724,70700.0
2013-04-09 10:25:00,40.8,40.84,40.79,40.84,67600.0,27.9793,28.0067,27.9724,28.0067,67600.0
2013-04-09 10:30:00,40.83,40.84,40.79,40.79,42000.0,27.9999,28.0067,27.9724,27.9724,42000.0
2013-04-09 10:35:00,40.8,40.85,40.78,40.79,60500.0,27.9793,28.0136,27.9656,27.9724,60500.0
2013-04-09 10:40:00,40.79,40.79,40.75,40.75,97000.0,27.9724,27.9724,27.945,27.945,97000.0
2013-04-09 10:45:00,40.75,40.76,40.73,40.76,54500.0,27.945,27.9519,27.9313,27.9519,54500.0
2013-04-09 10:50:00,40.76,40.76,40.73,40.75,48100.0,27.9519,27.9519,27.9313,27.945,48100.0
2013-04-09 10:55:00,40.76,40.78,40.75,40.77,51000.0,27.9519,27.9656,27.945,27.9587,51000.0
2013-04-09 11:00:00,40.77,40.79,40.75,40.76,41700.0,27.9587,27.9724,27.945,27.9519,41700.0
2013-04-09 11:05:00,40.75,40.78,40.73,40.73,59500.0,27.945,27.9656,27.9313,27.9313,59500.0
2013-04-09 11:10:00,40.73,40.76,40.73,40.75,49700.0,27.9313,27.9519,27.9313,27.945,49700.0
2013-04-09 11:15:00,40.75,40.75,40.69,40.71,69800.0,27.945,27.945,27.9039,27.9176,69800.0
2013-04-09 11:20:00,40.7,40.72,40.69,40.72,171300.0,27.9107,27.9244,27.9039,27.9244,171300.0
2013-04-09 11:25:00,40.71,40.76,40.71,40.76,50400.0,27.9176,27.9519,27.9176,27.9519,50400.0
2013-04-09 11:30:00,40.76,40.81,40.76,40.79,45700.0,27.9519,27.9862,27.9519,27.9724,45700.0
2013-04-09 11:35:00,40.79,40.8,40.76,40.77,50000.0,27.9724,27.9793,27.9519,27.9587,50000.0
2013-04-09 11:40:00,40.76,40.77,40.74,40.75,29400.0,27.9519,27.9587,27.9382,27.945,29400.0
2013-04-09 11:45:00,40.74,40.76,40.72,40.73,77600.0,27.9382,27.9519,27.9244,27.9313,77600.0
2013-04-09 11:50:00,40.72,40.73,40.7,40.7,85400.0,27.9244,27.9313,27.9107,27.9107,85400.0
2013-04-09 11:55:00,40.71,40.73,40.7,40.73,155900.0,27.9176,27.9313,27.9107,27.9313,155900.0
2013-04-09 12:00:00,40.73,40.74,40.72,40.73,63300.0,27.9313,27.9382,27.9244,27.9313,63300.0
2013-04-09 12:05:00,40.73,40.74,40.72,40.73,73800.0,27.9313,27.9382,27.9244,27.9313,73800.0
2013-04-09 12:10:00,40.74,40.8,40.73,40.8,50200.0,27.9382,27.9793,27.9313,27.9793,50200.0
2013-04-09 12:15:00,40.8,40.81,40.79,40.8,22100.0,27.9793,27.9862,27.9724,27.9793,22100.0
2013-04-09 12:20:00,40.81,40.84,40.8,40.84,22000.0,27.9862,28.0067,27.9793,28.0067,22000.0
2013-04-09 12:25:00,40.84,40.84,40.82,40.84,38700.0,28.0067,28.0067,27.993,28.0067,38700.0
2013-04-09 12:30:00,40.83,40.89,40.83,40.87,49900.0,27.9999,28.041,27.9999,28.0273,49900.0
2013-04-09 12:35:00,40.87,40.89,40.86,40.89,19400.0,28.0273,28.041,28.0204,28.041,19400.0
2013-04-09 12:40:00,40.88,40.89,40.83,40.83,47300.0,28.0342,28.041,27.9999,27.9999,47300.0
2013-04-09 12:45:00,40.84,40.86,40.83,40.85,77500.0,28.0067,28.0204,27.9999,28.0136,77500.0
2013-04-09 12:50:00,40.85,40.87,40.81,40.82,39700.0,28.0136,28.0273,27.9862,27.993,39700.0
2013-04-09 12:55:00,40.82,40.86,40.81,40.84,30300.0,27.993,28.0204,27.9862,28.0067,30300.0
2013-04-09 13:00:00,40.84,40.87,40.84,40.86,39100.0,28.0067,28.0273,28.0067,28.0204,39100.0
2013-04-09 13:05:00,40.85,40.86,40.81,40.81,37400.0,28.0136,28.0204,27.9862,27.9862,37400.0
2013-04-09 13:10:00,40.81,40.83,40.77,40.77,110000.0,27.9862,27.9999,27.9587,27.9587,110000.0
2013-04-09 13:15:00,40.78,40.85,40.77,40.82,96700.0,27.9656,28.0136,27.9587,27.993,96700.0
2013-04-09 13:20:00,40.82,40.85,40.8,40.84,98600.0,27.993,28.0136,27.9793,28.0067,98600.0
2013-04-09 13:25:00,40.84,40.87,40.83,40.83,89800.0,28.0067,28.0273,27.9999,27.9999,89800.0
2013-04-09 13:30:00,40.84,40.87,40.83,40.84,64800.0,28.0067,28.0273,27.9999,28.0067,64800.0
2013-04-09 13:35:00,40.84,40.84,40.78,40.79,98000.0,28.0067,28.0067,27.9656,27.9724,98000.0
2013-04-09 13:40:00,40.79,40.8,40.77,40.77,129700.0,27.9724,27.9793,27.9587,27.9587,129700.0
2013-04-09 13:45:00,40.77,40.81,40.75,40.75,136600.0,27.9587,27.9862,27.945,27.945,136600.0
2013-04-09 13:50:00,40.76,40.76,40.71,40.72,189700.0,27.9519,27.9519,27.9176,27.9244,189700.0
2013-04-09 13:55:00,40.72,40.76,40.71,40.75,93100.0,27.9244,27.9519,27.9176,27.945,93100.0
2013-04-09 14:00:00,40.75,40.77,40.74,40.74,71200.0,27.945,27.9587,27.9382,27.9382,71200.0
2013-04-09 14:05:00,40.74,40.77,40.74,40.77,55600.0,27.9382,27.9587,27.9382,27.9587,55600.0
2013-04-09 14:10:00,40.76,40.77,40.71,40.72,109000.0,27.9519,27.9587,27.9176,27.9244,109000.0
2013-04-09 14:15:00,40.72,40.74,40.71,40.73,72700.0,27.9244,27.9382,27.9176,27.9313,72700.0
2013-04-09 14:20:00,40.74,40.76,40.73,40.76,78900.0,27.9382,27.9519,27.9313,27.9519,78900.0
2013-04-09 14:25:00,40.76,40.78,40.75,40.75,58400.0,27.9519,27.9656,27.945,27.945,58400.0
2013-04-09 14:30:00,40.76,40.76,40.75,40.76,49700.0,27.9519,27.9519,27.945,27.9519,49700.0
2013-04-09 14:35:00,40.76,40.76,40.74,40.74,92500.0,27.9519,27.9519,27.9382,27.9382,92500.0
2013-04-09 14:40:00,40.74,40.77,40.73,40.75,112600.0,27.9382,27.9587,27.9313,27.945,112600.0
2013-04-09 14:45:00,40.75,40.76,40.74,40.75,58500.0,27.945,27.9519,27.9382,27.945,58500.0
2013-04-09 14:50:00,40.75,40.75,40.74,40.75,75800.0,27.945,27.945,27.9382,27.945,75800.0
2013-04-09 14:55:00,40.75,40.75,40.74,40.75,40800.0,27.945,27.945,27.9382,27.945,40800.0
2013-04-09 15:00:00,40.74,40.77,40.74,40.75,114100.0,27.9382,27.9587,27.9382,27.945,114100.0
2013-04-09 15:05:00,40.75,40.76,40.71,40.74,188200.0,27.945,27.9519,27.9176,27.9382,188200.0
2013-04-09 15:10:00,40.73,40.75,40.72,40.73,74100.0,27.9313,27.945,27.9244,27.9313,74100.0
2013-04-09 15:15:00,40.73,40.74,40.73,40.73,54500.0,27.9313,27.9382,27.9313,27.9313,54500.0
2013-04-09 15:20:00,40.74,40.78,40.73,40.78,392700.0,27.9382,27.9656,27.9313,27.9656,392700.0
2013-04-09 15:25:00,40.78,40.79,40.77,40.79,147600.0,27.9656,27.9724,27.9587,27.9724,147600.0
2013-04-09 15:30:00,40.79,40.79,40.77,40.79,287100.0,27.9724,27.9724,27.9587,27.9724,287100.0
2013-04-09 15:35:00,40.79,40.8,40.77,40.8,200300.0,27.9724,27.9793,27.9587,27.9793,200300.0
2013-04-09 15:40:00,40.79,40.81,40.77,40.79,165800.0,27.9724,27.9862,27.9587,27.9724,165800.0
2013-04-09 15:45:00,40.79,40.83,40.77,40.82,327800.0,27.9724,27.9999,27.9587,27.993,327800.0
2013-04-09 15:50:00,40.83,40.84,40.82,40.84,352900.0,27.9999,28.0067,27.993,28.0067,352900.0
2013-04-09 15:55:00,40.84,40.86,40.81,40.82,672400.0,28.0067,28.0204,27.9862,27.993,672400.0
2013-04-10 09:30:00,40.87,40.95,40.79,40.81,203900.0,28.0273,28.0822,27.9724,27.9862,203900.0
2013-04-10 09:35:00,40.82,40.82,40.71,40.74,136300.0,27.993,27.993,27.9176,27.9382,136300.0
2013-04-10 09:40:00,40.74,40.76,40.69,40.71,243100.0,27.9382,27.9519,27.9039,27.9176,243100.0
2013-04-10 09:45:00,40.7,40.79,40.68,40.79,101100.0,27.9107,27.9724,27.897,27.9724,101100.0
2013-04-10 09:50:00,40.78,40.79,40.7,40.73,67400.0,27.9656,27.9724,27.9107,27.9313,67400.0
2013-04-10 09:55:00,40.74,40.75,40.69,40.72,95400.0,27.9382,27.945,27.9039,27.9244,95400.0
2013-04-10 10:00:00,40.72,40.78,40.72,40.77,112800.0,27.9244,27.9656,27.9244,27.9587,112800.0
2013-04-10 10:05:00,40.77,40.8,40.77,40.77,117200.0,27.9587,27.9793,27.9587,27.9587,117200.0
2013-04-10 10:10:00,40.78,40.82,40.77,40.8,147600.0,27.9656,27.993,27.9587,27.9793,147600.0
2013-04-10 10:15:00,40.81,40.82,40.78,40.82,66600.0,27.9862,27.993,27.9656,27.993,66600.0
2013-04-10 10:20:00,40.82,40.85,40.81,40.84,56200.0,27.993,28.0136,27.9862,28.0067,56200.0
2013-04-10 10:25:00,40.84,40.87,40.83,40.87,60600.0,28.0067,28.0273,27.9999,28.0273,60600.0
2013-04-10 10:30:00,40.87,40.88,40.82,40.82,71100.0,28.0273,28.0342,27.993,27.993,71100.0
2013-04-10 10:35:00,40.82,40.82,40.79,40.79,50000.0,27.993,27.993,27.9724,27.9724,50000.0
2013-04-10 10:40:00,40.8,40.88,40.79,40.88,102200.0,27.9793,28.0342,27.9724,28.0342,102200.0
2013-04-10 10:45:00,40.88,40.88,40.85,40.87,64500.0,28.0342,28.0342,28.0136,28.0273,64500.0
2013-04-10 10:50:00,40.88,40.92,40.87,40.92,72100.0,28.0342,28.0616,28.0273,28.0616,72100.0
2013-04-10 10:55:00,40.92,40.96,40.89,40.94,90400.0,28.0616,28.089,28.041,28.0753,90400.0
2013-04-10 11:00:00,40.94,40.97,40.92,40.93,42700.0,28.0753,28.0959,28.0616,28.0684,42700.0
2013-04-10 11:05:00,40.94,40.99,40.93,40.98,66700.0,28.0753,28.1096,28.0684,28.1027,66700.0
2013-04-10 11:10:00,40.98,41.0,40.96,40.96,52100.0,28.1027,28.1164,28.089,28.089,52100.0
2013-04-10 11:15:00,40.97,40.99,40.95,40.95,82700.0,28.0959,28.1096,28.0822,28.0822,82700.0
2013-04-10 11:20:00,40.95,40.95,40.91,40.92,58100.0,28.0822,28.0822,28.0547,28.0616,58100.0
2013-04-10 11:25:00,40.91,40.95,40.9,40.93,65500.0,28.0547,28.0822,28.0479,28.0684,65500.0
2013-04-10 11:30:00,40.92,40.97,40.92,40.97,71000.0,28.0616,28.0959,28.0616,28.0959,71000.0
2013-04-10 11:35:00,40.97,40.97,40.94,40.97,66600.0,28.0959,28.0959,28.0753,28.0959,66600.0
2013-04-10 11:40:00,40.97,41.02,40.96,41.02,129400.0,28.0959,28.1302,28.089,28.1302,129400.0
2013-04-10 11:45:00,41.03,41.07,41.02,41.07,59000.0,28.137,28.1645,28.1302,28.1645,59000.0
2013-04-10 11:50:00,41.07,41.1,41.06,41.1,47600.0,28.1645,28.185,28.1576,28.185,47600.0
2013-04-10 11:55:00,41.1,41.13,41.09,41.11,73000.0,28.185,28.2056,28.1782,28.1919,73000.0
2013-04-10 12:00:00,41.1,41.11,41.06,41.08,71800.0,28.185,28.1919,28.1576,28.1713,71800.0
2013-04-10 12:05:00,41.07,41.08,41.06,41.06,29600.0,28.1645,28.1713,28.1576,28.1576,29600.0
2013-04-10 12:10:00,41.06,41.07,41.06,41.07,36400.0,28.1576,28.1645,28.1576,28.1645,36400.0
2013-04-10 12:15:00,41.06,41.08,41.03,41.05,116400.0,28.1576,28.1713,28.137,28.1507,116400.0
2013-04-10 12:20:00,41.04,41.06,41.03,41.03,36700.0,28.1439,28.1576,28.137,28.137,36700.0
2013-04-10 12:25:00,41.02,41.03,41.01,41.01,48300.0,28.1302,28.137,28.1233,28.1233,48300.0
2013-04-10 12:30:00,41.02,41.02,41.0,41.01,93900.0,28.1302,28.1302,28.1164,28.1233,93900.0
2013-04-10 12:35:00,41.01,41.05,41.0,41.05,78600.0,28.1233,28.1507,28.1164,28.1507,78600.0
2013-04-10 12:40:00,41.05,41.05,41.04,41.05,76800.0,28.1507,28.1507,28.1439,28.1507,76800.0
2013-04-10 12:45:00,41.05,41.06,41.04,41.05,84800.0,28.1507,28.1576,28.1439,28.1507,84800.0
2013-04-10 12:50:00,41.05,41.05,41.03,41.05,265400.0,28.1507,28.1507,28.137,28.1507,265400.0
2013-04-10 12:55:00,41.04,41.08,41.04,41.08,68200.0,28.1439,28.1713,28.1439,28.1713,68200.0
2013-04-10 13:00:00,41.08,41.12,41.08,41.09,69600.0,28.1713,28.1987,28.1713,28.1782,69600.0
2013-04-10 13:05:00,41.08,41.09,41.08,41.09,38300.0,28.1713,28.1782,28.1713,28.1782,38300.0
2013-04-10 13:10:00,41.09,41.1,41.08,41.09,47000.0,28.1782,28.185,28.1713,28.1782,47000.0
2013-04-10 13:15:00,41.09,41.09,41.05,41.06,77500.0,28.1782,28.1782,28.1507,28.1576,77500.0
2013-04-10 13:20:00,41.07,41.08,41.06,41.08,31000.0,28.1645,28.1713,28.1576,28.1713,31000.0
2013-04-10 13:25:00,41.07,41.1,41.05,41.05,104400.0,28.1645,28.185,28.1507,28.1507,104400.0
2013-04-10 13:30:00,41.06,41.09,41.05,41.05,170700.0,28.1576,28.1782,28.1507,28.1507,170700.0
2013-04-10 13:35:00,41.05,41.05,41.0,41.0,49400.0,28.1507,28.1507,28.1164,28.1164,49400.0
2013-04-10 13:40:00,41.01,41.04,41.0,41.02,40200.0,28.1233,28.1439,28.1164,28.1302,40200.0
2013-04-10 13:45:00,41.03,41.03,41.01,41.01,42900.0,28.137,28.137,28.1233,28.1233,42900.0
2013-04-10 13:50:00,41.01,41.01,40.96,40.97,94600.0,28.1233,28.1233,28.089,28.0959,94600.0
2013-04-10 13:55:00,40.98,40.98,40.95,40.96,34700.0,28.1027,28.1027,28.0822,28.089,34700.0
2013-04-10 14:00:00,40.97,41.02,40.97,41.01,44800.0,28.0959,28.1302,28.0959,28.1233,44800.0
2013-04-10 14:05:00,41.0,41.02,41.0,41.02,23000.0,28.1164,28.1302,28.1164,28.1302,23000.0
2013-04-10 14:10:00,41.02,41.02,41.0,41.01,33200.0,28.1302,28.1302,28.1164,28.1233,33200.0
2013-04-10 14:15:00,41.01,41.05,41.01,41.04,47900.0,28.1233,28.1507,28.1233,28.1439,47900.0
2013-04-10 14:20:00,41.04,41.06,41.01,41.02,59300.0,28.1439,28.1576,28.1233,28.1302,59300.0
2013-04-10 14:25:00,41.01,41.03,41.01,41.03,32100.0,28.1233,28.137,28.1233,28.137,32100.0
2013-04-10 14:30:00,41.03,41.04,41.02,41.02,59600.0,28.137,28.1439,28.1302,28.1302,59600.0
2013-04-10 14:35:00,41.02,41.04,41.02,41.04,37900.0,28.1302,28.1439,28.1302,28.1439,37900.0
2013-04-10 14:40:00,41.04,41.04,41.03,41.03,32800.0,28.1439,28.1439,28.137,28.137,32800.0
2013-04-10 14:45:00,41.04,41.06,41.02,41.05,73400.0,28.1439,28.1576,28.1302,28.1507,73400.0
2013-04-10 14:50:00,41.05,41.07,41.02,41.07,55600.0,28.1507,28.1645,28.1302,28.1645,55600.0
2013-04-10 14:55:00,41.07,41.11,41.06,41.1,63000.0,28.1645,28.1919,28.1576,28.185,63000.0
2013-04-10 15:00:00,41.1,41.1,41.08,41.08,70700.0,28.185,28.185,28.1713,28.1713,70700.0
2013-04-10 15:05:00,41.08,41.08,41.03,41.04,65600.0,28.1713,28.1713,28.137,28.1439,65600.0
2013-04-10 15:10:00,41.04,41.06,41.03,41.05,74000.0,28.1439,28.1576,28.137,28.1507,74000.0
2013-04-10 15:15:00,41.05,41.07,41.04,41.07,60100.0,28.1507,28.1645,28.1439,28.1645,60100.0
2013-04-10 15:20:00,41.07,41.1,41.06,41.1,56300.0,28.1645,28.185,28.1576,28.185,56300.0
2013-04-10 15:25:00,41.1,41.11,41.07,41.11,89300.0,28.185,28.1919,28.1645,28.1919,89300.0
2013-04-10 15:30:00,41.11,41.15,41.08,41.15,113800.0,28.1919,28.2193,28.1713,28.2193,113800.0
2013-04-10 15:35:00,41.15,41.17,41.14,41.17,122000.0,28.2193,28.233,28.2125,28.233,122000.0
2013-04-10 15:40:00,41.17,41.19,41.15,41.15,168700.0,28.233,28.2467,28.2193,28.2193,168700.0
2013-04-10 15:45:00,41.15,41.17,41.13,41.17,341900.0,28.2193,28.233,28.2056,28.233,341900.0
2013-04-10 15:50:00,41.17,41.2,41.15,41.18,167900.0,28.233,28.2536,28.2193,28.2399,167900.0
2013-04-10 15:55:00,41.18,41.22,41.18,41.2,557800.0,28.2399,28.2673,28.2399,28.2536,557800.0
2013-04-11 09:30:00,41.27,41.27,41.06,41.08,174600.0,28.3016,28.3016,28.1576,28.1713,174600.0
2013-04-11 09:35:00,41.08,41.19,41.07,41.16,124800.0,28.1713,28.2467,28.1645,28.2262,124800.0
2013-04-11 09:40:00,41.16,41.26,41.16,41.18,83600.0,28.2262,28.2947,28.2262,28.2399,83600.0
2013-04-11 09:45:00,41.18,41.23,41.13,41.22,63300.0,28.2399,28.2742,28.2056,28.2673,63300.0
2013-04-11 09:50:00,41.23,41.25,41.21,41.22,53800.0,28.2742,28.2879,28.2605,28.2673,53800.0
2013-04-11 09:55:00,41.22,41.22,41.16,41.17,151700.0,28.2673,28.2673,28.2262,28.233,151700.0
2013-04-11 10:00:00,41.16,41.18,41.14,41.15,109800.0,28.2262,28.2399,28.2125,28.2193,109800.0
2013-04-11 10:05:00,41.15,41.2,41.15,41.19,129100.0,28.2193,28.2536,28.2193,28.2467,129100.0
2013-04-11 10:10:00,41.19,41.27,41.19,41.27,47700.0,28.2467,28.3016,28.2467,28.3016,47700.0
2013-04-11 10:15:00,41.27,41.27,41.23,41.26,74300.0,28.3016,28.3016,28.2742,28.2947,74300.0
2013-04-11 10:20:00,41.26,41.28,41.25,41.27,76500.0,28.2947,28.3085,28.2879,28.3016,76500.0
2013-04-11 10:25:00,41.28,41.35,41.27,41.34,71900.0,28.3085,28.3565,28.3016,28.3496,71900.0
2013-04-11 10:30:00,41.34,41.35,41.31,41.33,76900.0,28.3496,28.3565,28.329,28.3428,76900.0
2013-04-11 10:35:00,41.32,41.32,41.27,41.28,78300.0,28.3359,28.3359,28.3016,28.3085,78300.0
2013-04-11 10:40:00,41.28,41.29,41.28,41.28,59000.0,28.3085,28.3153,28.3085,28.3085,59000.0
2013-04-11 10:45:00,41.28,41.29,41.28,41.29,60400.0,28.3085,28.3153,28.3085,28.3153,60400.0
2013-04-11 10:50:00,41.28,41.29,41.25,41.29,74400.0,28.3085,28.3153,28.2879,28.3153,74400.0
2013-04-11 10:55:00,41.27,41.29,41.25,41.28,78500.0,28.3016,28.3153,28.2879,28.3085,78500.0
2013-04-11 11:00:00,41.28,41.31,41.28,41.3,97900.0,28.3085,28.329,28.3085,28.3222,97900.0
2013-04-11 11:05:00,41.3,41.41,41.29,41.41,91200.0,28.3222,28.3976,28.3153,28.3976,91200.0
2013-04-11 11:10:00,41.4,41.44,41.38,41.38,82400.0,28.3908,28.4182,28.377,28.377,82400.0
2013-04-11 11:15:00,41.38,41.42,41.35,41.41,310100.0,28.377,28.4045,28.3565,28.3976,310100.0
2013-04-11 11:20:00,41.4,41.43,41.39,41.41,65000.0,28.3908,28.4113,28.3839,28.3976,65000.0
2013-04-11 11:25:00,41.41,41.41,41.39,41.4,63200.0,28.3976,28.3976,28.3839,28.3908,63200.0
2013-04-11 11:30:00,41.4,41.4,41.33,41.34,67000.0,28.3908,28.3908,28.3428,28.3496,67000.0
2013-04-11 11:35:00,41.33,41.39,41.32,41.37,40600.0,28.3428,28.3839,28.3359,28.3702,40600.0
2013-04-11 11:40:00,41.38,41.38,41.34,41.34,37900.0,28.377,28.377,28.3496,28.3496,37900.0
2013-04-11 11:45:00,41.34,41.35,41.32,41.34,43100.0,28.3496,28.3565,28.3359,28.3496,43100.0
2013-04-11 11:50:00,41.35,41.39,41.34,41.39,57600.0,28.3565,28.3839,28.3496,28.3839,57600.0
2013-04-11 11:55:00,41.39,41.4,41.38,41.4,30700.0,28.3839,28.3908,28.377,28.3908,30700.0
2013-04-11 12:00:00,41.39,41.4,41.32,41.32,53600.0,28.3839,28.3908,28.3359,28.3359,53600.0
2013-04-11 12:05:00,41.32,41.34,41.32,41.34,71800.0,28.3359,28.3496,28.3359,28.3496,71800.0
2013-04-11 12:10:00,41.34,41.34,41.28,41.31,40500.0,28.3496,28.3496,28.3085,28.329,40500.0
2013-04-11 12:15:00,41.31,41.32,41.29,41.32,33800.0,28.329,28.3359,28.3153,28.3359,33800.0
2013-04-11 12:20:00,41.33,41.35,41.32,41.35,31700.0,28.3428,28.3565,28.3359,28.3565,31700.0
2013-04-11 12:25:00,41.35,41.36,41.31,41.32,43800.0,28.3565,28.3633,28.329,28.3359,43800.0
2013-04-11 12:30:00,41.32,41.38,41.32,41.37,39100.0,28.3359,28.377,28.3359,28.3702,39100.0
2013-04-11 12:35:00,41.38,41.39,41.37,41.38,23700.0,28.377,28.3839,28.3702,28.377,23700.0
2013-04-11 12:40:00,41.39,41.41,41.39,41.41,47400.0,28.3839,28.3976,28.3839,28.3976,47400.0
2013-04-11 12:45:00,41.41,41.43,41.4,41.41,50600.0,28.3976,28.4113,28.3908,28.3976,50600.0
2013-04-11 12:50:00,41.41,41.42,41.37,41.38,47600.0,28.3976,28.4045,28.3702,28.377,47600.0
2013-04-11 12:55:00,41.39,41.41,41.38,41.4,53400.0,28.3839,28.3976,28.377,28.3908,53400.0
2013-04-11 13:00:00,41.41,41.45,41.4,41.45,57400.0,28.3976,28.425,28.3908,28.425,57400.0
2013-04-11 13:05:00,41.45,41.46,41.4,41.4,38200.0,28.425,28.4319,28.3908,28.3908,38200.0
2013-04-11 13:10:00,41.4,41.41,41.35,41.35,79800.0,28.3908,28.3976,28.3565,28.3565,79800.0
2013-04-11 13:15:00,41.35,41.38,41.34,41.38,100700.0,28.3565,28.377,28.3496,28.377,100700.0
2013-04-11 13:20:00,41.38,41.38,41.35,41.35,71600.0,28.377,28.377,28.3565,28.3565,71600.0
2013-04-11 13:25:00,41.35,41.38,41.34,41.37,62500.0,28.3565,28.377,28.3496,28.3702,62500.0
2013-04-11 13:30:00,41.36,41.4,41.35,41.39,56600.0,28.3633,28.3908,28.3565,28.3839,56600.0
2013-04-11 13:35:00,41.4,41.41,41.39,41.41,55600.0,28.3908,28.3976,28.3839,28.3976,55600.0
2013-04-11 13:40:00,41.41,41.41,41.36,41.36,41900.0,28.3976,28.3976,28.3633,28.3633,41900.0
2013-04-11 13:45:00,41.37,41.37,41.34,41.34,45900.0,28.3702,28.3702,28.3496,28.3496,45900.0
2013-04-11 13:50:00,41.35,41.35,41.28,41.29,47400.0,28.3565,28.3565,28.3085,28.3153,47400.0
2013-04-11 13:55:00,41.28,41.29,41.26,41.26,69600.0,28.3085,28.3153,28.2947,28.2947,69600.0
2013-04-11 14:00:00,41.26,41.3,41.26,41.29,132400.0,28.2947,28.3222,28.2947,28.3153,132400.0
2013-04-11 14:05:00,41.3,41.33,41.29,41.3,37800.0,28.3222,28.3428,28.3153,28.3222,37800.0
2013-04-11 14:10:00,41.31,41.31,41.26,41.3,75100.0,28.329,28.329,28.2947,28.3222,75100.0
2013-04-11 14:15:00,41.3,41.34,41.29,41.34,30800.0,28.3222,28.3496,28.3153,28.3496,30800.0
2013-04-11 14:20:00,41.34,41.34,41.32,41.33,34000.0,28.3496,28.3496,28.3359,28.3428,34000.0
2013-04-11 14:25:00,41.33,41.34,41.3,41.31,41700.0,28.3428,28.3496,28.3222,28.329,41700.0
2013-04-11 14:30:00,41.31,41.35,41.3,41.35,56600.0,28.329,28.3565,28.3222,28.3565,56600.0
2013-04-11 14:35:00,41.35,41.37,41.34,41.36,41900.0,28.3565,28.3702,28.3496,28.3633,41900.0
2013-04-11 14:40:00,41.36,41.36,41.33,41.33,40000.0,28.3633,28.3633,28.3428,28.3428,40000.0
2013-04-11 14:45:00,41.34,41.34,41.32,41.32,37900.0,28.3496,28.3496,28.3359,28.3359,37900.0
2013-04-11 14:50:00,41.32,41.33,41.28,41.3,62000.0,28.3359,28.3428,28.3085,28.3222,62000.0
2013-04-11 14:55:00,41.3,41.34,41.29,41.32,81700.0,28.3222,28.3496,28.3153,28.3359,81700.0
2013-04-11 15:00:00,41.32,41.32,41.29,41.3,68800.0,28.3359,28.3359,28.3153,28.3222,68800.0
2013-04-11 15:05:00,41.29,41.34,41.27,41.32,103600.0,28.3153,28.3496,28.3016,28.3359,103600.0
2013-04-11 15:10:00,41.32,41.34,41.3,41.3,38500.0,28.3359,28.3496,28.3222,28.3222,38500.0
2013-04-11 15:15:00,41.3,41.31,41.28,41.29,63300.0,28.3222,28.329,28.3085,28.3153,63300.0
2013-04-11 15:20:00,41.29,41.29,41.27,41.29,71500.0,28.3153,28.3153,28.3016,28.3153,71500.0
2013-04-11 15:25:00,41.28,41.3,41.27,41.3,113500.0,28.3085,28.3222,28.3016,28.3222,113500.0
2013-04-11 15:30:00,41.3,41.38,41.29,41.35,165300.0,28.3222,28.377,28.3153,28.3565,165300.0
2013-04-11 15:35:00,41.34,41.36,41.29,41.3,107300.0,28.3496,28.3633,28.3153,28.3222,107300.0
2013-04-11 15:40:00,41.3,41.3,41.24,41.28,107900.0,28.3222,28.3222,28.281,28.3085,107900.0
2013-04-11 15:45:00,41.29,41.32,41.28,41.28,83900.0,28.3153,28.3359,28.3085,28.3085,83900.0
2013-04-11 15:50:00,41.29,41.3,41.23,41.23,142800.0,28.3153,28.3222,28.2742,28.2742,142800.0
2013-04-11 15:55:00,41.24,41.28,41.24,41.27,410600.0,28.281,28.3085,28.281,28.3016,410600.0
2013-04-12 09:30:00,41.03,41.15,41.02,41.11,234600.0,28.137,28.2193,28.1302,28.1919,234600.0
2013-04-12 09:35:00,41.11,41.25,41.09,41.24,94800.0,28.1919,28.2879,28.1782,28.281,94800.0
2013-04-12 09:40:00,41.24,41.29,41.24,41.25,96600.0,28.281,28.3153,28.281,28.2879,96600.0
2013-04-12 09:45:00,41.26,41.27,41.15,41.15,85500.0,28.2947,28.3016,28.2193,28.2193,85500.0
2013-04-12 09:50:00,41.15,41.2,41.15,41.16,75200.0,28.2193,28.2536,28.2193,28.2262,75200.0
2013-04-12 09:55:00,41.16,41.18,41.05,41.07,92100.0,28.2262,28.2399,28.1507,28.1645,92100.0
2013-04-12 10:00:00,41.07,41.09,41.04,41.05,92700.0,28.1645,28.1782,28.1439,28.1507,92700.0
2013-04-12 10:05:00,41.06,41.14,41.05,41.13,89900.0,28.1576,28.2125,28.1507,28.2056,89900.0
2013-04-12 10:10:00,41.14,41.19,41.11,41.16,91900.0,28.2125,28.2467,28.1919,28.2262,91900.0
2013-04-12 10:15:00,41.16,41.17,41.08,41.11,125800.0,28.2262,28.233,28.1713,28.1919,125800.0
2013-04-12 10:20:00,41.11,41.16,41.1,41.13,55100.0,28.1919,28.2262,28.185,28.2056,55100.0
2013-04-12 10:25:00,41.12,41.2,41.12,41.2,80800.0,28.1987,28.2536,28.1987,28.2536,80800.0
2013-04-12 10:30:00,41.2,41.21,41.16,41.19,82200.0,28.2536,28.2605,28.2262,28.2467,82200.0
2013-04-12 10:35:00,41.18,41.2,41.13,41.2,66400.0,28.2399,28.2536,28.2056,28.2536,66400.0
2013-04-12 10:40:00,41.19,41.24,41.19,41.24,55300.0,28.2467,28.281,28.2467,28.281,55300.0
2013-04-12 10:45:00,41.24,41.24,41.13,41.16,90800.0,28.281,28.281,28.2056,28.2262,90800.0
2013-04-12 10:50:00,41.16,41.19,41.12,41.13,117700.0,28.2262,28.2467,28.1987,28.2056,117700.0
2013-04-12 10:55:00,41.13,41.14,41.1,41.1,104700.0,28.2056,28.2125,28.185,28.185,104700.0
2013-04-12 11:00:00,41.1,41.15,41.08,41.14,106100.0,28.185,28.2193,28.1713,28.2125,106100.0
2013-04-12 11:05:00,41.15,41.18,41.11,41.15,93100.0,28.2193,28.2399,28.1919,28.2193,93100.0
2013-04-12 11:10:00,41.16,41.26,41.15,41.26,120600.0,28.2262,28.2947,28.2193,28.2947,120600.0
2013-04-12 11:15:00,41.26,41.27,41.23,41.27,58300.0,28.2947,28.3016,28.2742,28.3016,58300.0
2013-04-12 11:20:00,41.27,41.27,41.25,41.25,110500.0,28.3016,28.3016,28.2879,28.2879,110500.0
2013-04-12 11:25:00,41.26,41.38,41.25,41.37,162700.0,28.2947,28.377,28.2879,28.3702,162700.0
2013-04-12 11:30:00,41.37,41.37,41.34,41.35,60500.0,28.3702,28.3702,28.3496,28.3565,60500.0
2013-04-12 11:35:00,41.34,41.34,41.31,41.32,88400.0,28.3496,28.3496,28.329,28.3359,88400.0
2013-04-12 11:40:00,41.33,41.33,41.29,41.3,79600.0,28.3428,28.3428,28.3153,28.3222,79600.0
2013-04-12 11:45:00,41.31,41.39,41.3,41.39,131000.0,28.329,28.3839,28.3222,28.3839,131000.0
2013-04-12 11:50:00,41.39,41.43,41.38,41.43,57300.0,28.3839,28.4113,28.377,28.4113,57300.0
2013-04-12 11:55:00,41.43,41.45,41.39,41.39,91500.0,28.4113,28.425,28.3839,28.3839,91500.0
2013-04-12 12:00:00,41.39,41.41,41.38,41.41,47700.0,28.3839,28.3976,28.377,28.3976,47700.0
2013-04-12 12:05:00,41.4,41.45,41.4,41.45,58700.0,28.3908,28.425,28.3908,28.425,58700.0
2013-04-12 12:10:00,41.44,41.45,41.4,41.4,51400.0,28.4182,28.425,28.3908,28.3908,51400.0
2013-04-12 12:15:00,41.4,41.42,41.4,41.42,38700.0,28.3908,28.4045,28.3908,28.4045,38700.0
2013-04-12 12:20:00,41.42,41.44,41.41,41.42,49600.0,28.4045,28.4182,28.3976,28.4045,49600.0
2013-04-12 12:25:00,41.42,41.43,41.38,41.39,68200.0,28.4045,28.4113,28.377,28.3839,68200.0
2013-04-12 12:30:00,41.38,41.4,41.37,41.39,43700.0,28.377,28.3908,28.3702,28.3839,43700.0
2013-04-12 12:35:00,41.4,41.45,41.39,41.43,73700.0,28.3908,28.425,28.3839,28.4113,73700.0
2013-04-12 12:40:00,41.43,41.45,41.39,41.41,65300.0,28.4113,28.425,28.3839,28.3976,65300.0
2013-04-12 12:45:00,41.41,41.42,41.4,41.42,30900.0,28.3976,28.4045,28.3908,28.4045,30900.0
2013-04-12 12:50:00,41.42,41.45,41.41,41.45,51400.0,28.4045,28.425,28.3976,28.425,51400.0
2013-04-12 12:55:00,41.45,41.47,41.43,41.44,77600.0,28.425,28.4388,28.4113,28.4182,77600.0
2013-04-12 13:00:00,41.43,41.49,41.43,41.48,54200.0,28.4113,28.4525,28.4113,28.4456,54200.0
2013-04-12 13:05:00,41.48,41.5,41.48,41.49,49900.0,28.4456,28.4593,28.4456,28.4525,49900.0
2013-04-12 13:10:00,41.49,41.49,41.47,41.47,32900.0,28.4525,28.4525,28.4388,28.4388,32900.0
2013-04-12 13:15:00,41.46,41.46,41.41,41.42,46000.0,28.4319,28.4319,28.3976,28.4045,46000.0
2013-04-12 13:20:00,41.41,41.43,41.41,41.43,18500.0,28.3976,28.4113,28.3976,28.4113,18500.0
2013-04-12 13:25:00,41.43,41.43,41.39,41.4,50200.0,28.4113,28.4113,28.3839,28.3908,50200.0
2013-04-12 13:30:00,41.41,41.43,41.4,41.43,28200.0,28.3976,28.4113,28.3908,28.4113,28200.0
2013-04-12 13:35:00,41.43,41.45,41.42,41.45,30000.0,28.4113,28.425,28.4045,28.425,30000.0
2013-04-12 13:40:00,41.45,41.48,41.44,41.48,49200.0,28.425,28.4456,28.4182,28.4456,49200.0
2013-04-12 13:45:00,41.48,41.49,41.47,41.48,69900.0,28.4456,28.4525,28.4388,28.4456,69900.0
2013-04-12 13:50:00,41.49,41.49,41.42,41.43,57800.0,28.4525,28.4525,28.4045,28.4113,57800.0
2013-04-12 13:55:00,41.42,41.48,41.42,41.47,72100.0,28.4045,28.4456,28.4045,28.4388,72100.0
2013-04-12 14:00:00,41.48,41.5,41.47,41.49,58000.0,28.4456,28.4593,28.4388,28.4525,58000.0
2013-04-12 14:05:00,41.49,41.49,41.47,41.48,56800.0,28.4525,28.4525,28.4388,28.4456,56800.0
2013-04-12 14:10:00,41.48,41.49,41.46,41.46,61400.0,28.4456,28.4525,28.4319,28.4319,61400.0
2013-04-12 14:15:00,41.47,41.47,41.42,41.42,67200.0,28.4388,28.4388,28.4045,28.4045,67200.0
2013-04-12 14:20:00,41.42,41.43,41.41,41.43,54600.0,28.4045,28.4113,28.3976,28.4113,54600.0
2013-04-12 14:25:00,41.43,41.44,41.38,41.39,65700.0,28.4113,28.4182,28.377,28.3839,65700.0
2013-04-12 14:30:00,41.39,41.39,41.35,41.36,64000.0,28.3839,28.3839,28.3565,28.3633,64000.0
2013-04-12 14:35:00,41.37,41.39,41.37,41.39,41600.0,28.3702,28.3839,28.3702,28.3839,41600.0
2013-04-12 14:40:00,41.38,41.39,41.35,41.35,63000.0,28.377,28.3839,28.3565,28.3565,63000.0
2013-04-12 14:45:00,41.35,41.36,41.34,41.35,45900.0,28.3565,28.3633,28.3496,28.3565,45900.0
2013-04-12 14:50:00,41.35,41.35,41.31,41.33,59500.0,28.3565,28.3565,28.329,28.3428,59500.0
2013-04-12 14:55:00,41.33,41.34,41.32,41.34,37100.0,28.3428,28.3496,28.3359,28.3496,37100.0
2013-04-12 15:00:00,41.34,41.4,41.33,41.39,105400.0,28.3496,28.3908,28.3428,28.3839,105400.0
2013-04-12 15:05:00,41.4,41.42,41.39,41.41,58400.0,28.3908,28.4045,28.3839,28.3976,58400.0
2013-04-12 15:10:00,41.41,41.45,41.4,41.44,65100.0,28.3976,28.425,28.3908,28.4182,65100.0
2013-04-12 15:15:00,41.45,41.48,41.44,41.46,68100.0,28.425,28.4456,28.4182,28.4319,68100.0
2013-04-12 15:20:00,41.46,41.46,41.44,41.45,62600.0,28.4319,28.4319,28.4182,28.425,62600.0
2013-04-12 15:25:00,41.45,41.45,41.43,41.44,68600.0,28.425,28.425,28.4113,28.4182,68600.0
2013-04-12 15:30:00,41.44,41.44,41.4,41.42,137400.0,28.4182,28.4182,28.3908,28.4045,137400.0
2013-04-12 15:35:00,41.42,41.43,41.37,41.38,164700.0,28.4045,28.4113,28.3702,28.377,164700.0
2013-04-12 15:40:00,41.37,41.41,41.36,41.39,188000.0,28.3702,28.3976,28.3633,28.3839,188000.0
2013-04-12 15:45:00,41.4,41.42,41.39,41.41,126300.0,28.3908,28.4045,28.3839,28.3976,126300.0
2013-04-12 15:50:00,41.41,41.41,41.39,41.4,141900.0,28.3976,28.3976,28.3839,28.3908,141900.0
2013-04-12 15:55:00,41.4,41.43,41.38,41.43,371300.0,28.3908,28.4113,28.377,28.4113,371300.0
2013-04-15 09:30:00,41.33,41.36,41.04,41.19,307400.0,28.3428,28.3633,28.1439,28.2467,307400.0
2013-04-15 09:35:00,41.19,41.29,41.19,41.28,69700.0,28.2467,28.3153,28.2467,28.3085,69700.0
2013-04-15 09:40:00,41.27,41.35,41.27,41.29,88800.0,28.3016,28.3565,28.3016,28.3153,88800.0
2013-04-15 09:45:00,41.28,41.3,41.23,41.23,120600.0,28.3085,28.3222,28.2742,28.2742,120600.0
2013-04-15 09:50:00,41.23,41.25,41.2,41.23,106900.0,28.2742,28.2879,28.2536,28.2742,106900.0
2013-04-15 09:55:00,41.23,41.29,41.21,41.22,78400.0,28.2742,28.3153,28.2605,28.2673,78400.0
2013-04-15 10:00:00,41.22,41.27,41.18,41.2,162200.0,28.2673,28.3016,28.2399,28.2536,162200.0
2013-04-15 10:05:00,41.2,41.21,41.09,41.17,193400.0,28.2536,28.2605,28.1782,28.233,193400.0
2013-04-15 10:10:00,41.18,41.28,41.17,41.26,98600.0,28.2399,28.3085,28.233,28.2947,98600.0
2013-04-15 10:15:00,41.26,41.32,41.23,41.31,51800.0,28.2947,28.3359,28.2742,28.329,51800.0
2013-04-15 10:20:00,41.31,41.32,41.24,41.27,67400.0,28.329,28.3359,28.281,28.3016,67400.0
2013-04-15 10:25:00,41.27,41.36,41.25,41.36,101900.0,28.3016,28.3633,28.2879,28.3633,101900.0
2013-04-15 10:30:00,41.36,41.4,41.33,41.39,71300.0,28.3633,28.3908,28.3428,28.3839,71300.0
2013-04-15 10:35:00,41.39,41.43,41.37,41.4,70600.0,28.3839,28.4113,28.3702,28.3908,70600.0
2013-04-15 10:40:00,41.4,41.47,41.35,41.46,116400.0,28.3908,28.4388,28.3565,28.4319,116400.0
2013-04-15 10:45:00,41.46,41.49,41.44,41.48,72700.0,28.4319,28.4525,28.4182,28.4456,72700.0
2013-04-15 10:50:00,41.47,41.48,41.41,41.41,88500.0,28.4388,28.4456,28.3976,28.3976,88500.0
2013-04-15 10:55:00,41.41,41.44,41.39,41.44,96800.0,28.3976,28.4182,28.3839,28.4182,96800.0
2013-04-15 11:00:00,41.44,41.48,41.42,41.48,79400.0,28.4182,28.4456,28.4045,28.4456,79400.0
2013-04-15 11:05:00,41.48,41.49,41.46,41.47,70600.0,28.4456,28.4525,28.4319,28.4388,70600.0
2013-04-15 11:10:00,41.48,41.5,41.45,41.45,75600.0,28.4456,28.4593,28.425,28.425,75600.0
2013-04-15 11:15:00,41.45,41.45,41.36,41.36,93700.0,28.425,28.425,28.3633,28.3633,93700.0
2013-04-15 11:20:00,41.36,41.44,41.36,41.43,58900.0,28.3633,28.4182,28.3633,28.4113,58900.0
2013-04-15 11:25:00,41.43,41.47,41.41,41.46,104100.0,28.4113,28.4388,28.3976,28.4319,104100.0
2013-04-15 11:30:00,41.46,41.5,41.43,41.47,64300.0,28.4319,28.4593,28.4113,28.4388,64300.0
2013-04-15 11:35:00,41.47,41.5,41.46,41.49,59400.0,28.4388,28.4593,28.4319,28.4525,59400.0
2013-04-15 11:40:00,41.49,41.49,41.46,41.46,75800.0,28.4525,28.4525,28.4319,28.4319,75800.0
2013-04-15 11:45:00,41.47,41.47,41.36,41.38,52600.0,28.4388,28.4388,28.3633,28.377,52600.0
2013-04-15 11:50:00,41.37,41.41,41.3,41.31,87100.0,28.3702,28.3976,28.3222,28.329,87100.0
2013-04-15 11:55:00,41.31,41.33,41.25,41.25,87500.0,28.329,28.3428,28.2879,28.2879,87500.0
2013-04-15 12:00:00,41.25,41.25,41.19,41.21,90100.0,28.2879,28.2879,28.2467,28.2605,90100.0
2013-04-15 12:05:00,41.22,41.25,41.22,41.22,96900.0,28.2673,28.2879,28.2673,28.2673,96900.0
2013-04-15 12:10:00,41.22,41.27,41.22,41.27,42700.0,28.2673,28.3016,28.2673,28.3016,42700.0
2013-04-15 12:15:00,41.27,41.29,41.24,41.25,54400.0,28.3016,28.3153,28.281,28.2879,54400.0
2013-04-15 12:20:00,41.25,41.25,41.2,41.2,44100.0,28.2879,28.2879,28.2536,28.2536,44100.0
2013-04-15 12:25:00,41.2,41.2,41.15,41.18,83200.0,28.2536,28.2536,28.2193,28.2399,83200.0
2013-04-15 12:30:00,41.19,41.23,41.18,41.18,72900.0,28.2467,28.2742,28.2399,28.2399,72900.0
2013-04-15 12:35:00,41.18,41.2,41.15,41.16,42400.0,28.2399,28.2536,28.2193,28.2262,42400.0
2013-04-15 12:40:00,41.17,41.22,41.14,41.21,44900.0,28.233,28.2673,28.2125,28.2605,44900.0
2013-04-15 12:45:00,41.2,41.2,41.12,41.12,70900.0,28.2536,28.2536,28.1987,28.1987,70900.0
2013-04-15 12:50:00,41.12,41.13,41.05,41.07,133700.0,28.1987,28.2056,28.1507,28.1645,133700.0
2013-04-15 12:55:00,41.08,41.14,41.07,41.14,66000.0,28.1713,28.2125,28.1645,28.2125,66000.0
2013-04-15 13:00:00,41.15,41.17,41.14,41.17,31700.0,28.2193,28.233,28.2125,28.233,31700.0
2013-04-15 13:05:00,41.16,41.18,41.13,41.17,61600.0,28.2262,28.2399,28.2056,28.233,61600.0
2013-04-15 13:10:00,41.18,41.19,41.14,41.14,117400.0,28.2399,28.2467,28.2125,28.2125,117400.0
2013-04-15 13:15:00,41.14,41.14,41.1,41.11,38400.0,28.2125,28.2125,28.185,28.1919,38400.0
2013-04-15 13:20:00,41.11,41.11,41.08,41.08,74600.0,28.1919,28.1919,28.1713,28.1713,74600.0
2013-04-15 13:25:00,41.09,41.15,41.07,41.13,70700.0,28.1782,28.2193,28.1645,28.2056,70700.0
2013-04-15 13:30:00,41.14,41.15,41.11,41.11,59600.0,28.2125,28.2193,28.1919,28.1919,59600.0
2013-04-15 13:35:00,41.11,41.12,41.07,41.07,65100.0,28.1919,28.1987,28.1645,28.1645,65100.0
2013-04-15 13:40:00,41.07,41.08,41.05,41.06,36300.0,28.1645,28.1713,28.1507,28.1576,36300.0
2013-04-15 13:45:00,41.06,41.11,41.06,41.08,119100.0,28.1576,28.1919,28.1576,28.1713,119100.0
2013-04-15 13:50:00,41.09,41.09,41.05,41.08,59600.0,28.1782,28.1782,28.1507,28.1713,59600.0
2013-04-15 13:55:00,41.08,41.08,41.04,41.06,67700.0,28.1713,28.1713,28.1439,28.1576,67700.0
2013-04-15 14:00:00,41.06,41.06,40.97,40.98,197100.0,28.1576,28.1576,28.0959,28.1027,197100.0
2013-04-15 14:05:00,40.98,40.99,40.94,40.98,246900.0,28.1027,28.1096,28.0753,28.1027,246900.0
2013-04-15 14:10:00,40.98,40.99,40.94,40.95,92000.0,28.1027,28.1096,28.0753,28.0822,92000.0
2013-04-15 14:15:00,40.94,41.0,40.94,40.99,257600.0,28.0753,28.1164,28.0753,28.1096,257600.0
2013-04-15 14:20:00,41.0,41.09,40.99,41.02,109800.0,28.1164,28.1782,28.1096,28.1302,109800.0
2013-04-15 14:25:00,41.02,41.03,40.98,41.01,62500.0,28.1302,28.137,28.1027,28.1233,62500.0
2013-04-15 14:30:00,41.02,41.03,40.99,41.0,94200.0,28.1302,28.137,28.1096,28.1164,94200.0
2013-04-15 14:35:00,41.0,41.07,40.99,41.05,45500.0,28.1164,28.1645,28.1096,28.1507,45500.0
2013-04-15 14:40:00,41.04,41.13,41.04,41.12,44400.0,28.1439,28.2056,28.1439,28.1987,44400.0
2013-04-15 14:45:00,41.12,41.14,41.11,41.11,58400.0,28.1987,28.2125,28.1919,28.1919,58400.0
2013-04-15 14:50:00,41.1,41.11,41.08,41.09,65900.0,28.185,28.1919,28.1713,28.1782,65900.0
2013-04-15 14:55:00,41.09,41.1,40.95,40.98,99900.0,28.1782,28.185,28.0822,28.1027,99900.0
2013-04-15 15:00:00,40.99,41.08,40.95,41.04,124300.0,28.1096,28.1713,28.0822,28.1439,124300.0
2013-04-15 15:05:00,41.04,41.05,40.95,40.98,103500.0,28.1439,28.1507,28.0822,28.1027,103500.0
2013-04-15 15:10:00,40.99,40.99,40.91,40.96,187200.0,28.1096,28.1096,28.0547,28.089,187200.0
2013-04-15 15:15:00,40.97,41.03,40.96,41.01,102000.0,28.0959,28.137,28.089,28.1233,102000.0
2013-04-15 15:20:00,41.01,41.02,40.96,40.97,110700.0,28.1233,28.1302,28.089,28.0959,110700.0
2013-04-15 15:25:00,40.97,40.98,40.91,40.92,117100.0,28.0959,28.1027,28.0547,28.0616,117100.0
2013-04-15 15:30:00,40.92,40.94,40.87,40.88,143500.0,28.0616,28.0753,28.0273,28.0342,143500.0
2013-04-15 15:35:00,40.88,40.88,40.78,40.83,157200.0,28.0342,28.0342,27.9656,27.9999,157200.0
2013-04-15 15:40:00,40.83,40.85,40.81,40.84,154900.0,27.9999,28.0136,27.9862,28.0067,154900.0
2013-04-15 15:45:00,40.84,40.92,40.83,40.83,188400.0,28.0067,28.0616,27.9999,27.9999,188400.0
2013-04-15 15:50:00,40.83,40.89,40.81,40.82,328500.0,27.9999,28.041,27.9862,27.993,328500.0
2013-04-15 15:55:00,40.81,40.84,40.71,40.72,489500.0,27.9862,28.0067,27.9176,27.9244,489500.0
2013-04-16 09:30:00,41.08,41.09,40.76,40.77,217100.0,28.1713,28.1782,27.9519,27.9587,217100.0
2013-04-16 09:35:00,40.78,40.93,40.74,40.82,119600.0,27.9656,28.0684,27.9382,27.993,119600.0
2013-04-16 09:40:00,40.82,40.99,40.82,40.9,86000.0,27.993,28.1096,27.993,28.0479,86000.0
2013-04-16 09:45:00,40.9,40.91,40.82,40.86,95300.0,28.0479,28.0547,27.993,28.0204,95300.0
2013-04-16 09:50:00,40.86,40.87,40.79,40.84,146100.0,28.0204,28.0273,27.9724,28.0067,146100.0
2013-04-16 09:55:00,40.84,40.9,40.83,40.84,108500.0,28.0067,28.0479,27.9999,28.0067,108500.0
2013-04-16 10:00:00,40.84,40.93,40.83,40.91,276200.0,28.0067,28.0684,27.9999,28.0547,276200.0
2013-04-16 10:05:00,40.91,40.92,40.86,40.86,391000.0,28.0547,28.0616,28.0204,28.0204,391000.0
2013-04-16 10:10:00,40.87,40.87,40.71,40.73,260500.0,28.0273,28.0273,27.9176,27.9313,260500.0
2013-04-16 10:15:00,40.74,40.79,40.64,40.64,423200.0,27.9382,27.9724,27.8696,27.8696,423200.0
2013-04-16 10:20:00,40.65,40.8,40.56,40.78,447600.0,27.8764,27.9793,27.8147,27.9656,447600.0
2013-04-16 10:25:00,40.78,40.87,40.78,40.78,94300.0,27.9656,28.0273,27.9656,27.9656,94300.0
2013-04-16 10:30:00,40.78,40.88,40.77,40.81,176600.0,27.9656,28.0342,27.9587,27.9862,176600.0
2013-04-16 10:35:00,40.8,40.81,40.66,40.67,361100.0,27.9793,27.9862,27.8833,27.8901,361100.0
2013-04-16 10:40:00,40.66,40.73,40.64,40.71,121100.0,27.8833,27.9313,27.8696,27.9176,121100.0
2013-04-16 10:45:00,40.71,40.72,40.67,40.71,146200.0,27.9176,27.9244,27.8901,27.9176,146200.0
2013-04-16 10:50:00,40.7,40.71,40.6,40.61,214400.0,27.9107,27.9176,27.8421,27.849,214400.0
2013-04-16 10:55:00,40.6,40.61,40.58,40.6,180700.0,27.8421,27.849,27.8284,27.8421,180700.0
2013-04-16 11:00:00,40.61,40.63,40.6,40.62,210900.0,27.849,27.8627,27.8421,27.8559,210900.0
2013-04-16 11:05:00,40.62,40.73,40.61,40.73,148600.0,27.8559,27.9313,27.849,27.9313,148600.0
2013-04-16 11:10:00,40.73,40.77,40.72,40.76,66500.0,27.9313,27.9587,27.9244,27.9519,66500.0
2013-04-16 11:15:00,40.76,40.85,40.75,40.84,63500.0,27.9519,28.0136,27.945,28.0067,63500.0
2013-04-16 11:20:00,40.84,40.85,40.8,40.84,67300.0,28.0067,28.0136,27.9793,28.0067,67300.0
2013-04-16 11:25:00,40.83,40.83,40.79,40.82,51100.0,27.9999,27.9999,27.9724,27.993,51100.0
2013-04-16 11:30:00,40.82,40.87,40.81,40.83,56400.0,27.993,28.0273,27.9862,27.9999,56400.0
2013-04-16 11:35:00,40.83,40.83,40.78,40.78,55100.0,27.9999,27.9999,27.9656,27.9656,55100.0
2013-04-16 11:40:00,40.79,40.8,40.75,40.76,169400.0,27.9724,27.9793,27.945,27.9519,169400.0
2013-04-16 11:45:00,40.77,40.78,40.75,40.77,81100.0,27.9587,27.9656,27.945,27.9587,81100.0
2013-04-16 11:50:00,40.76,40.77,40.74,40.77,108900.0,27.9519,27.9587,27.9382,27.9587,108900.0
2013-04-16 11:55:00,40.76,40.77,40.74,40.76,57800.0,27.9519,27.9587,27.9382,27.9519,57800.0
2013-04-16 12:00:00,40.76,40.79,40.75,40.77,181700.0,27.9519,27.9724,27.945,27.9587,181700.0
2013-04-16 12:05:00,40.77,40.78,40.72,40.74,109200.0,27.9587,27.9656,27.9244,27.9382,109200.0
2013-04-16 12:10:00,40.74,40.81,40.74,40.78,89100.0,27.9382,27.9862,27.9382,27.9656,89100.0
2013-04-16 12:15:00,40.77,40.8,40.77,40.78,58200.0,27.9587,27.9793,27.9587,27.9656,58200.0
2013-04-16 12:20:00,40.78,40.79,40.73,40.74,112500.0,27.9656,27.9724,27.9313,27.9382,112500.0
2013-04-16 12:25:00,40.74,40.74,40.7,40.71,143200.0,27.9382,27.9382,27.9107,27.9176,143200.0
2013-04-16 12:30:00,40.71,40.75,40.7,40.75,121100.0,27.9176,27.945,27.9107,27.945,121100.0
2013-04-16 12:35:00,40.76,40.81,40.75,40.79,79000.0,27.9519,27.9862,27.945,27.9724,79000.0
2013-04-16 12:40:00,40.8,40.81,40.79,40.8,30200.0,27.9793,27.9862,27.9724,27.9793,30200.0
2013-04-16 12:45:00,40.81,40.83,40.8,40.83,64800.0,27.9862,27.9999,27.9793,27.9999,64800.0
2013-04-16 12:50:00,40.82,40.86,40.8,40.86,85400.0,27.993,28.0204,27.9793,28.0204,85400.0
2013-04-16 12:55:00,40.86,40.91,40.85,40.89,50900.0,28.0204,28.0547,28.0136,28.041,50900.0
2013-04-16 13:00:00,40.89,40.9,40.89,40.89,51600.0,28.041,28.0479,28.041,28.041,51600.0
2013-04-16 13:05:00,40.89,40.9,40.88,40.88,42200.0,28.041,28.0479,28.0342,28.0342,42200.0
2013-04-16 13:10:00,40.88,40.89,40.86,40.87,72900.0,28.0342,28.041,28.0204,28.0273,72900.0
2013-04-16 13:15:00,40.87,40.89,40.84,40.86,103700.0,28.0273,28.041,28.0067,28.0204,103700.0
2013-04-16 13:20:00,40.85,40.87,40.84,40.86,42200.0,28.0136,28.0273,28.0067,28.0204,42200.0
2013-04-16 13:25:00,40.85,40.86,40.82,40.83,82800.0,28.0136,28.0204,27.993,27.9999,82800.0
2013-04-16 13:30:00,40.83,40.87,40.82,40.84,81400.0,27.9999,28.0273,27.993,28.0067,81400.0
2013-04-16 13:35:00,40.84,40.85,40.82,40.82,36500.0,28.0067,28.0136,27.993,27.993,36500.0
2013-04-16 13:40:00,40.81,40.82,40.76,40.79,79900.0,27.9862,27.993,27.9519,27.9724,79900.0
2013-04-16 13:45:00,40.79,40.8,40.77,40.8,108900.0,27.9724,27.9793,27.9587,27.9793,108900.0
2013-04-16 13:50:00,40.8,40.82,40.79,40.81,85300.0,27.9793,27.993,27.9724,27.9862,85300.0
2013-04-16 13:55:00,40.81,40.82,40.79,40.8,44200.0,27.9862,27.993,27.9724,27.9793,44200.0
2013-04-16 14:00:00,40.8,40.83,40.79,40.83,54700.0,27.9793,27.9999,27.9724,27.9999,54700.0
2013-04-16 14:05:00,40.83,40.84,40.82,40.84,54000.0,27.9999,28.0067,27.993,28.0067,54000.0
2013-04-16 14:10:00,40.84,40.84,40.77,40.8,87800.0,28.0067,28.0067,27.9587,27.9793,87800.0
2013-04-16 14:15:00,40.79,40.8,40.74,40.76,36800.0,27.9724,27.9793,27.9382,27.9519,36800.0
2013-04-16 14:20:00,40.76,40.82,40.76,40.82,31600.0,27.9519,27.993,27.9519,27.993,31600.0
2013-04-16 14:25:00,40.81,40.82,40.77,40.82,71100.0,27.9862,27.993,27.9587,27.993,71100.0
2013-04-16 14:30:00,40.81,40.83,40.79,40.81,71700.0,27.9862,27.9999,27.9724,27.9862,71700.0
2013-04-16 14:35:00,40.81,40.82,40.8,40.8,38300.0,27.9862,27.993,27.9793,27.9793,38300.0
2013-04-16 14:40:00,40.8,40.82,40.8,40.81,24500.0,27.9793,27.993,27.9793,27.9862,24500.0
2013-04-16 14:45:00,40.81,40.87,40.81,40.87,68000.0,27.9862,28.0273,27.9862,28.0273,68000.0
2013-04-16 14:50:00,40.86,40.87,40.85,40.86,39100.0,28.0204,28.0273,28.0136,28.0204,39100.0
2013-04-16 14:55:00,40.86,40.87,40.76,40.77,82400.0,28.0204,28.0273,27.9519,27.9587,82400.0
2013-04-16 15:00:00,40.77,40.8,40.77,40.79,132800.0,27.9587,27.9793,27.9587,27.9724,132800.0
2013-04-16 15:05:00,40.8,40.86,40.79,40.86,68500.0,27.9793,28.0204,27.9724,28.0204,68500.0
2013-04-16 15:10:00,40.85,40.88,40.85,40.87,64300.0,28.0136,28.0342,28.0136,28.0273,64300.0
2013-04-16 15:15:00,40.87,40.94,40.86,40.93,101000.0,28.0273,28.0753,28.0204,28.0684,101000.0
2013-04-16 15:20:00,40.92,40.96,40.92,40.94,109000.0,28.0616,28.089,28.0616,28.0753,109000.0
2013-04-16 15:25:00,40.95,41.0,40.94,40.98,96800.0,28.0822,28.1164,28.0753,28.1027,96800.0
2013-04-16 15:30:00,40.99,41.0,40.97,40.98,91200.0,28.1096,28.1164,28.0959,28.1027,91200.0
2013-04-16 15:35:00,40.97,40.99,40.95,40.97,83800.0,28.0959,28.1096,28.0822,28.0959,83800.0
2013-04-16 15:40:00,40.97,41.07,40.97,41.06,169700.0,28.0959,28.1645,28.0959,28.1576,169700.0
2013-04-16 15:45:00,41.06,41.06,41.0,41.05,194300.0,28.1576,28.1576,28.1164,28.1507,194300.0
2013-04-16 15:50:00,41.04,41.09,41.0,41.08,212500.0,28.1439,28.1782,28.1164,28.1713,212500.0
2013-04-16 15:55:00,41.08,41.1,41.04,41.05,379600.0,28.1713,28.185,28.1439,28.1507,379600.0
2013-04-17 09:30:00,40.88,40.97,40.85,40.86,147200.0,28.0342,28.0959,28.0136,28.0204,147200.0
2013-04-17 09:35:00,40.86,40.99,40.77,40.94,139200.0,28.0204,28.1096,27.9587,28.0753,139200.0
2013-04-17 09:40:00,40.93,41.08,40.88,41.07,154900.0,28.0684,28.1713,28.0342,28.1645,154900.0
2013-04-17 09:45:00,41.06,41.11,40.99,41.06,123600.0,28.1576,28.1919,28.1096,28.1576,123600.0
2013-04-17 09:50:00,41.06,41.08,41.02,41.08,70600.0,28.1576,28.1713,28.1302,28.1713,70600.0
2013-04-17 09:55:00,41.07,41.1,40.98,41.01,66200.0,28.1645,28.185,28.1027,28.1233,66200.0
2013-04-17 10:00:00,41.0,41.03,40.88,40.93,85100.0,28.1164,28.137,28.0342,28.0684,85100.0
2013-04-17 10:05:00,40.93,41.0,40.91,40.97,73000.0,28.0684,28.1164,28.0547,28.0959,73000.0
2013-04-17 10:10:00,40.96,41.0,40.92,40.94,69100.0,28.089,28.1164,28.0616,28.0753,69100.0
2013-04-17 10:15:00,40.93,40.95,40.9,40.92,58700.0,28.0684,28.0822,28.0479,28.0616,58700.0
2013-04-17 10:20:00,40.91,40.95,40.89,40.9,124500.0,28.0547,28.0822,28.041,28.0479,124500.0
2013-04-17 10:25:00,40.9,40.91,40.86,40.86,120100.0,28.0479,28.0547,28.0204,28.0204,120100.0
2013-04-17 10:30:00,40.86,40.86,40.78,40.82,88100.0,28.0204,28.0204,27.9656,27.993,88100.0
2013-04-17 10:35:00,40.82,40.82,40.72,40.73,117200.0,27.993,27.993,27.9244,27.9313,117200.0
2013-04-17 10:40:00,40.73,40.77,40.65,40.65,141100.0,27.9313,27.9587,27.8764,27.8764,141100.0
2013-04-17 10:45:00,40.64,40.71,40.62,40.67,137000.0,27.8696,27.9176,27.8559,27.8901,137000.0
2013-04-17 10:50:00,40.67,40.72,40.66,40.72,87100.0,27.8901,27.9244,27.8833,27.9244,87100.0
2013-04-17 10:55:00,40.71,40.72,40.61,40.61,122700.0,27.9176,27.9244,27.849,27.849,122700.0
2013-04-17 11:00:00,40.61,40.67,40.59,40.61,164800.0,27.849,27.8901,27.8353,27.849,164800.0
2013-04-17 11:05:00,40.62,40.65,40.53,40.56,305400.0,27.8559,27.8764,27.7941,27.8147,305400.0
2013-04-17 11:10:00,40.56,40.63,40.54,40.62,168800.0,27.8147,27.8627,27.801,27.8559,168800.0
2013-04-17 11:15:00,40.61,40.65,40.59,40.6,120000.0,27.849,27.8764,27.8353,27.8421,120000.0
2013-04-17 11:20:00,40.6,40.69,40.59,40.68,130300.0,27.8421,27.9039,27.8353,27.897,130300.0
2013-04-17 11:25:00,40.68,40.74,40.67,40.67,79100.0,27.897,27.9382,27.8901,27.8901,79100.0
2013-04-17 11:30:00,40.67,40.73,40.62,40.63,137400.0,27.8901,27.9313,27.8559,27.8627,137400.0
2013-04-17 11:35:00,40.63,40.67,40.62,40.64,58200.0,27.8627,27.8901,27.8559,27.8696,58200.0
2013-04-17 11:40:00,40.63,40.66,40.63,40.65,81300.0,27.8627,27.8833,27.8627,27.8764,81300.0
2013-04-17 11:45:00,40.66,40.66,40.61,40.65,94700.0,27.8833,27.8833,27.849,27.8764,94700.0
2013-04-17 11:50:00,40.65,40.68,40.64,40.66,102100.0,27.8764,27.897,27.8696,27.8833,102100.0
2013-04-17 11:55:00,40.66,40.66,40.59,40.6,123500.0,27.8833,27.8833,27.8353,27.8421,123500.0
2013-04-17 12:00:00,40.6,40.66,40.59,40.63,94600.0,27.8421,27.8833,27.8353,27.8627,94600.0
2013-04-17 12:05:00,40.63,40.65,40.61,40.61,52200.0,27.8627,27.8764,27.849,27.849,52200.0
2013-04-17 12:10:00,40.62,40.66,40.61,40.63,103300.0,27.8559,27.8833,27.849,27.8627,103300.0
2013-04-17 12:15:00,40.63,40.65,40.59,40.65,73000.0,27.8627,27.8764,27.8353,27.8764,73000.0
2013-04-17 12:20:00,40.65,40.66,40.58,40.65,112800.0,27.8764,27.8833,27.8284,27.8764,112800.0
2013-04-17 12:25:00,40.64,40.65,40.56,40.58,69900.0,27.8696,27.8764,27.8147,27.8284,69900.0
2013-04-17 12:30:00,40.58,40.66,40.58,40.66,64400.0,27.8284,27.8833,27.8284,27.8833,64400.0
2013-04-17 12:35:00,40.66,40.66,40.61,40.61,130100.0,27.8833,27.8833,27.849,27.849,130100.0
2013-04-17 12:40:00,40.61,40.63,40.57,40.6,90100.0,27.849,27.8627,27.8216,27.8421,90100.0
2013-04-17 12:45:00,40.61,40.65,40.6,40.62,76300.0,27.849,27.8764,27.8421,27.8559,76300.0
2013-04-17 12:50:00,40.61,40.67,40.56,40.65,87400.0,27.849,27.8901,27.8147,27.8764,87400.0
2013-04-17 12:55:00,40.65,40.7,40.65,40.69,53900.0,27.8764,27.9107,27.8764,27.9039,53900.0
2013-04-17 13:00:00,40.69,40.76,40.68,40.75,60700.0,27.9039,27.9519,27.897,27.945,60700.0
2013-04-17 13:05:00,40.76,40.77,40.7,40.72,41700.0,27.9519,27.9587,27.9107,27.9244,41700.0
2013-04-17 13:10:00,40.72,40.72,40.64,40.64,44800.0,27.9244,27.9244,27.8696,27.8696,44800.0
2013-04-17 13:15:00,40.65,40.7,40.65,40.67,32400.0,27.8764,27.9107,27.8764,27.8901,32400.0
2013-04-17 13:20:00,40.67,40.72,40.66,40.71,40600.0,27.8901,27.9244,27.8833,27.9176,40600.0
2013-04-17 13:25:00,40.72,40.74,40.69,40.71,45800.0,27.9244,27.9382,27.9039,27.9176,45800.0
2013-04-17 13:30:00,40.71,40.74,40.69,40.71,58000.0,27.9176,27.9382,27.9039,27.9176,58000.0
2013-04-17 13:35:00,40.71,40.75,40.7,40.74,30600.0,27.9176,27.945,27.9107,27.9382,30600.0
2013-04-17 13:40:00,40.74,40.81,40.74,40.79,116300.0,27.9382,27.9862,27.9382,27.9724,116300.0
2013-04-17 13:45:00,40.79,40.79,40.7,40.71,73900.0,27.9724,27.9724,27.9107,27.9176,73900.0
2013-04-17 13:50:00,40.72,40.76,40.7,40.73,63200.0,27.9244,27.9519,27.9107,27.9313,63200.0
2013-04-17 13:55:00,40.74,40.75,40.69,40.73,33900.0,27.9382,27.945,27.9039,27.9313,33900.0
2013-04-17 14:00:00,40.74,40.76,40.7,40.73,58200.0,27.9382,27.9519,27.9107,27.9313,58200.0
2013-04-17 14:05:00,40.73,40.82,40.73,40.77,77700.0,27.9313,27.993,27.9313,27.9587,77700.0
2013-04-17 14:10:00,40.78,40.81,40.76,40.77,44200.0,27.9656,27.9862,27.9519,27.9587,44200.0
2013-04-17 14:15:00,40.77,40.79,40.74,40.75,74500.0,27.9587,27.9724,27.9382,27.945,74500.0
2013-04-17 14:20:00,40.75,40.81,40.74,40.78,67700.0,27.945,27.9862,27.9382,27.9656,67700.0
2013-04-17 14:25:00,40.78,40.83,40.75,40.8,161400.0,27.9656,27.9999,27.945,27.9793,161400.0
2013-04-17 14:30:00,40.8,40.82,40.74,40.75,102500.0,27.9793,27.993,27.9382,27.945,102500.0
2013-04-17 14:35:00,40.75,40.77,40.69,40.69,50300.0,27.945,27.9587,27.9039,27.9039,50300.0
2013-04-17 14:40:00,40.7,40.71,40.62,40.62,104000.0,27.9107,27.9176,27.8559,27.8559,104000.0
2013-04-17 14:45:00,40.62,40.68,40.62,40.66,56700.0,27.8559,27.897,27.8559,27.8833,56700.0
2013-04-17 14:50:00,40.65,40.7,40.61,40.68,72600.0,27.8764,27.9107,27.849,27.897,72600.0
2013-04-17 14:55:00,40.68,40.77,40.67,40.76,47900.0,27.897,27.9587,27.8901,27.9519,47900.0
2013-04-17 15:00:00,40.76,40.8,40.74,40.79,55700.0,27.9519,27.9793,27.9382,27.9724,55700.0
2013-04-17 15:05:00,40.79,40.82,40.75,40.78,54400.0,27.9724,27.993,27.945,27.9656,54400.0
2013-04-17 15:10:00,40.79,40.84,40.75,40.84,48200.0,27.9724,28.0067,27.945,28.0067,48200.0
2013-04-17 15:15:00,40.84,40.89,40.84,40.85,78500.0,28.0067,28.041,28.0067,28.0136,78500.0
2013-04-17 15:20:00,40.85,40.88,40.79,40.88,110300.0,28.0136,28.0342,27.9724,28.0342,110300.0
2013-04-17 15:25:00,40.88,40.92,40.84,40.88,181100.0,28.0342,28.0616,28.0067,28.0342,181100.0
2013-04-17 15:30:00,40.9,40.91,40.84,40.86,139200.0,28.0479,28.0547,28.0067,28.0204,139200.0
2013-04-17 15:35:00,40.87,40.88,40.79,40.81,124700.0,28.0273,28.0342,27.9724,27.9862,124700.0
2013-04-17 15:40:00,40.81,40.85,40.78,40.81,149800.0,27.9862,28.0136,27.9656,27.9862,149800.0
2013-04-17 15:45:00,40.82,40.9,40.8,40.89,148000.0,27.993,28.0479,27.9793,28.041,148000.0
2013-04-17 15:50:00,40.88,40.9,40.86,40.86,130700.0,28.0342,28.0479,28.0204,28.0204,130700.0
2013-04-17 15:55:00,40.86,40.9,40.8,40.8,416200.0,28.0204,28.0479,27.9793,27.9793,416200.0
2013-04-18 09:30:00,40.73,40.75,40.59,40.6,179500.0,27.9313,27.945,27.8353,27.8421,179500.0
2013-04-18 09:35:00,40.59,40.69,40.56,40.67,73700.0,27.8353,27.9039,27.8147,27.8901,73700.0
2013-04-18 09:40:00,40.68,40.77,40.65,40.77,40800.0,27.897,27.9587,27.8764,27.9587,40800.0
2013-04-18 09:45:00,40.77,40.83,40.68,40.79,83600.0,27.9587,27.9999,27.897,27.9724,83600.0
2013-04-18 09:50:00,40.78,40.79,40.63,40.66,52400.0,27.9656,27.9724,27.8627,27.8833,52400.0
2013-04-18 09:55:00,40.67,40.67,40.58,40.63,58500.0,27.8901,27.8901,27.8284,27.8627,58500.0
2013-04-18 10:00:00,40.63,40.65,40.55,40.57,101500.0,27.8627,27.8764,27.8079,27.8216,101500.0
2013-04-18 10:05:00,40.58,40.6,40.55,40.58,62000.0,27.8284,27.8421,27.8079,27.8284,62000.0
2013-04-18 10:10:00,40.58,40.63,40.55,40.61,59400.0,27.8284,27.8627,27.8079,27.849,59400.0
2013-04-18 10:15:00,40.62,40.63,40.48,40.49,61900.0,27.8559,27.8627,27.7599,27.7667,61900.0
2013-04-18 10:20:00,40.48,40.54,40.45,40.54,111500.0,27.7599,27.801,27.7393,27.801,111500.0
2013-04-18 10:25:00,40.54,40.55,40.46,40.54,77000.0,27.801,27.8079,27.7461,27.801,77000.0
2013-04-18 10:30:00,40.54,40.58,40.49,40.52,122000.0,27.801,27.8284,27.7667,27.7873,122000.0
2013-04-18 10:35:00,40.52,40.53,40.46,40.47,109600.0,27.7873,27.7941,27.7461,27.753,109600.0
2013-04-18 10:40:00,40.47,40.47,40.33,40.35,227100.0,27.753,27.753,27.657,27.6707,227100.0
2013-04-18 10:45:00,40.34,40.43,40.31,40.42,182400.0,27.6638,27.7256,27.6433,27.7187,182400.0
2013-04-18 10:50:00,40.44,40.47,40.35,40.42,128200.0,27.7324,27.753,27.6707,27.7187,128200.0
2013-04-18 10:55:00,40.41,40.45,40.38,40.43,128200.0,27.7118,27.7393,27.6913,27.7256,128200.0
2013-04-18 11:00:00,40.43,40.46,40.41,40.46,193600.0,27.7256,27.7461,27.7118,27.7461,193600.0
2013-04-18 11:05:00,40.45,40.47,40.41,40.44,151600.0,27.7393,27.753,27.7118,27.7324,151600.0
2013-04-18 11:10:00,40.45,40.52,40.43,40.51,111800.0,27.7393,27.7873,27.7256,27.7804,111800.0
2013-04-18 11:15:00,40.51,40.57,40.51,40.57,99900.0,27.7804,27.8216,27.7804,27.8216,99900.0
2013-04-18 11:20:00,40.56,40.6,40.51,40.55,154900.0,27.8147,27.8421,27.7804,27.8079,154900.0
2013-04-18 11:25:00,40.55,40.62,40.55,40.56,155100.0,27.8079,27.8559,27.8079,27.8147,155100.0
2013-04-18 11:30:00,40.56,40.63,40.54,40.56,176400.0,27.8147,27.8627,27.801,27.8147,176400.0
2013-04-18 11:35:00,40.57,40.62,40.55,40.61,182500.0,27.8216,27.8559,27.8079,27.849,182500.0
2013-04-18 11:40:00,40.62,40.66,40.59,40.62,126100.0,27.8559,27.8833,27.8353,27.8559,126100.0
2013-04-18 11:45:00,40.61,40.63,40.53,40.56,97300.0,27.849,27.8627,27.7941,27.8147,97300.0
2013-04-18 11:50:00,40.56,40.57,40.48,40.52,94100.0,27.8147,27.8216,27.7599,27.7873,94100.0
2013-04-18 11:55:00,40.51,40.52,40.46,40.49,128200.0,27.7804,27.7873,27.7461,27.7667,128200.0
2013-04-18 12:00:00,40.48,40.5,40.46,40.47,104000.0,27.7599,27.7736,27.7461,27.753,104000.0
2013-04-18 12:05:00,40.48,40.49,40.46,40.47,102000.0,27.7599,27.7667,27.7461,27.753,102000.0
2013-04-18 12:10:00,40.47,40.51,40.45,40.46,89500.0,27.753,27.7804,27.7393,27.7461,89500.0
2013-04-18 12:15:00,40.46,40.49,40.45,40.46,79200.0,27.7461,27.7667,27.7393,27.7461,79200.0
2013-04-18 12:20:00,40.46,40.48,40.43,40.45,156000.0,27.7461,27.7599,27.7256,27.7393,156000.0
2013-04-18 12:25:00,40.45,40.48,40.45,40.46,56000.0,27.7393,27.7599,27.7393,27.7461,56000.0
2013-04-18 12:30:00,40.46,40.48,40.43,40.47,99600.0,27.7461,27.7599,27.7256,27.753,99600.0
2013-04-18 12:35:00,40.46,40.5,40.44,40.5,54600.0,27.7461,27.7736,27.7324,27.7736,54600.0
2013-04-18 12:40:00,40.49,40.54,40.49,40.52,32300.0,27.7667,27.801,27.7667,27.7873,32300.0
2013-04-18 12:45:00,40.53,40.53,40.48,40.49,59600.0,27.7941,27.7941,27.7599,27.7667,59600.0
2013-04-18 12:50:00,40.48,40.5,40.45,40.46,79600.0,27.7599,27.7736,27.7393,27.7461,79600.0
2013-04-18 12:55:00,40.46,40.5,40.45,40.46,82800.0,27.7461,27.7736,27.7393,27.7461,82800.0
2013-04-18 13:00:00,40.45,40.51,40.45,40.51,27800.0,27.7393,27.7804,27.7393,27.7804,27800.0
2013-04-18 13:05:00,40.51,40.53,40.48,40.5,41300.0,27.7804,27.7941,27.7599,27.7736,41300.0
2013-04-18 13:10:00,40.51,40.53,40.49,40.5,37600.0,27.7804,27.7941,27.7667,27.7736,37600.0
2013-04-18 13:15:00,40.5,40.51,40.49,40.49,65000.0,27.7736,27.7804,27.7667,27.7667,65000.0
2013-04-18 13:20:00,40.5,40.54,40.5,40.52,190000.0,27.7736,27.801,27.7736,27.7873,190000.0
2013-04-18 13:25:00,40.52,40.56,40.51,40.55,29500.0,27.7873,27.8147,27.7804,27.8079,29500.0
2013-04-18 13:30:00,40.54,40.55,40.52,40.52,13000.0,27.801,27.8079,27.7873,27.7873,13000.0
2013-04-18 13:35:00,40.53,40.54,40.5,40.52,41700.0,27.7941,27.801,27.7736,27.7873,41700.0
2013-04-18 13:40:00,40.53,40.55,40.49,40.52,35000.0,27.7941,27.8079,27.7667,27.7873,35000.0
2013-04-18 13:45:00,40.51,40.52,40.49,40.5,33900.0,27.7804,27.7873,27.7667,27.7736,33900.0
2013-04-18 13:50:00,40.5,40.51,40.49,40.5,26900.0,27.7736,27.7804,27.7667,27.7736,26900.0
2013-04-18 13:55:00,40.51,40.52,40.48,40.5,34900.0,27.7804,27.7873,27.7599,27.7736,34900.0
2013-04-18 14:00:00,40.51,40.51,40.47,40.47,30700.0,27.7804,27.7804,27.753,27.753,30700.0
2013-04-18 14:05:00,40.47,40.51,40.46,40.48,82500.0,27.753,27.7804,27.7461,27.7599,82500.0
2013-04-18 14:10:00,40.48,40.48,40.45,40.48,90300.0,27.7599,27.7599,27.7393,27.7599,90300.0
2013-04-18 14:15:00,40.48,40.5,40.47,40.48,101100.0,27.7599,27.7736,27.753,27.7599,101100.0
2013-04-18 14:20:00,40.48,40.53,40.47,40.51,105100.0,27.7599,27.7941,27.753,27.7804,105100.0
2013-04-18 14:25:00,40.5,40.53,40.48,40.51,74000.0,27.7736,27.7941,27.7599,27.7804,74000.0
2013-04-18 14:30:00,40.51,40.54,40.5,40.51,34900.0,27.7804,27.801,27.7736,27.7804,34900.0
2013-04-18 14:35:00,40.51,40.52,40.51,40.52,59500.0,27.7804,27.7873,27.7804,27.7873,59500.0
2013-04-18 14:40:00,40.52,40.52,40.47,40.48,96200.0,27.7873,27.7873,27.753,27.7599,96200.0
2013-04-18 14:45:00,40.47,40.5,40.45,40.48,80800.0,27.753,27.7736,27.7393,27.7599,80800.0
2013-04-18 14:50:00,40.47,40.48,40.41,40.44,128700.0,27.753,27.7599,27.7118,27.7324,128700.0
2013-04-18 14:55:00,40.43,40.51,40.42,40.51,166800.0,27.7256,27.7804,27.7187,27.7804,166800.0
2013-04-18 15:00:00,40.51,40.52,40.48,40.48,52600.0,27.7804,27.7873,27.7599,27.7599,52600.0
2013-04-18 15:05:00,40.48,40.51,40.46,40.48,87100.0,27.7599,27.7804,27.7461,27.7599,87100.0
2013-04-18 15:10:00,40.48,40.52,40.46,40.5,116200.0,27.7599,27.7873,27.7461,27.7736,116200.0
2013-04-18 15:15:00,40.5,40.53,40.49,40.51,127400.0,27.7736,27.7941,27.7667,27.7804,127400.0
2013-04-18 15:20:00,40.52,40.52,40.48,40.51,186900.0,27.7873,27.7873,27.7599,27.7804,186900.0
2013-04-18 15:25:00,40.51,40.55,40.51,40.55,75500.0,27.7804,27.8079,27.7804,27.8079,75500.0
2013-04-18 15:30:00,40.55,40.61,40.55,40.6,136300.0,27.8079,27.849,27.8079,27.8421,136300.0
2013-04-18 15:35:00,40.6,40.62,40.58,40.6,175200.0,27.8421,27.8559,27.8284,27.8421,175200.0
2013-04-18 15:40:00,40.6,40.64,40.59,40.63,99200.0,27.8421,27.8696,27.8353,27.8627,99200.0
2013-04-18 15:45:00,40.63,40.67,40.61,40.62,246300.0,27.8627,27.8901,27.849,27.8559,246300.0
2013-04-18 15:50:00,40.62,40.63,40.58,40.59,204600.0,27.8559,27.8627,27.8284,27.8353,204600.0
2013-04-18 15:55:00,40.59,40.61,40.53,40.56,305100.0,27.8353,27.849,27.7941,27.8147,305100.0
2013-04-19 09:30:00,40.71,40.8,40.52,40.78,1017000.0,27.9176,27.9793,27.7873,27.9656,1017000.0
2013-04-19 09:35:00,40.78,40.94,40.76,40.93,84700.0,27.9656,28.0753,27.9519,28.0684,84700.0
2013-04-19 09:40:00,40.93,40.96,40.88,40.92,69400.0,28.0684,28.089,28.0342,28.0616,69400.0
2013-04-19 09:45:00,40.92,40.93,40.82,40.84,77600.0,28.0616,28.0684,27.993,28.0067,77600.0
2013-04-19 09:50:00,40.84,40.92,40.84,40.92,76800.0,28.0067,28.0616,28.0067,28.0616,76800.0
2013-04-19 09:55:00,40.92,40.95,40.9,40.91,58700.0,28.0616,28.0822,28.0479,28.0547,58700.0
2013-04-19 10:00:00,40.9,40.94,40.89,40.94,122400.0,28.0479,28.0753,28.041,28.0753,122400.0
2013-04-19 10:05:00,40.94,40.98,40.91,40.98,121400.0,28.0753,28.1027,28.0547,28.1027,121400.0
2013-04-19 10:10:00,40.97,40.99,40.9,40.99,70300.0,28.0959,28.1096,28.0479,28.1096,70300.0
2013-04-19 10:15:00,40.99,41.04,40.97,41.03,91800.0,28.1096,28.1439,28.0959,28.137,91800.0
2013-04-19 10:20:00,41.03,41.03,40.98,41.01,164200.0,28.137,28.137,28.1027,28.1233,164200.0
2013-04-19 10:25:00,41.02,41.04,40.97,41.02,70500.0,28.1302,28.1439,28.0959,28.1302,70500.0
2013-04-19 10:30:00,41.02,41.05,41.01,41.03,56800.0,28.1302,28.1507,28.1233,28.137,56800.0
2013-04-19 10:35:00,41.04,41.07,40.99,41.01,170400.0,28.1439,28.1645,28.1096,28.1233,170400.0
2013-04-19 10:40:00,41.02,41.07,40.98,41.06,66200.0,28.1302,28.1645,28.1027,28.1576,66200.0
2013-04-19 10:45:00,41.07,41.07,41.02,41.05,57100.0,28.1645,28.1645,28.1302,28.1507,57100.0
2013-04-19 10:50:00,41.05,41.08,41.01,41.07,50300.0,28.1507,28.1713,28.1233,28.1645,50300.0
2013-04-19 10:55:00,41.06,41.08,41.02,41.02,146600.0,28.1576,28.1713,28.1302,28.1302,146600.0
2013-04-19 11:00:00,41.03,41.08,41.02,41.02,76400.0,28.137,28.1713,28.1302,28.1302,76400.0
2013-04-19 11:05:00,41.02,41.12,41.02,41.09,86200.0,28.1302,28.1987,28.1302,28.1782,86200.0
2013-04-19 11:10:00,41.09,41.19,41.09,41.18,58400.0,28.1782,28.2467,28.1782,28.2399,58400.0
2013-04-19 11:15:00,41.18,41.22,41.16,41.21,201100.0,28.2399,28.2673,28.2262,28.2605,201100.0
2013-04-19 11:20:00,41.2,41.22,41.19,41.2,270200.0,28.2536,28.2673,28.2467,28.2536,270200.0
2013-04-19 11:25:00,41.2,41.22,41.16,41.17,53400.0,28.2536,28.2673,28.2262,28.233,53400.0
2013-04-19 11:30:00,41.17,41.26,41.17,41.23,110900.0,28.233,28.2947,28.233,28.2742,110900.0
2013-04-19 11:35:00,41.24,41.25,41.18,41.18,65500.0,28.281,28.2879,28.2399,28.2399,65500.0
2013-04-19 11:40:00,41.17,41.19,41.13,41.14,66200.0,28.233,28.2467,28.2056,28.2125,66200.0
2013-04-19 11:45:00,41.13,41.17,41.11,41.17,64500.0,28.2056,28.233,28.1919,28.233,64500.0
2013-04-19 11:50:00,41.17,41.2,41.16,41.17,35800.0,28.233,28.2536,28.2262,28.233,35800.0
2013-04-19 11:55:00,41.18,41.2,41.17,41.17,36200.0,28.2399,28.2536,28.233,28.233,36200.0
2013-04-19 12:00:00,41.17,41.19,41.16,41.16,71900.0,28.233,28.2467,28.2262,28.2262,71900.0
2013-04-19 12:05:00,41.16,41.17,41.07,41.07,83800.0,28.2262,28.233,28.1645,28.1645,83800.0
2013-04-19 12:10:00,41.07,41.09,41.03,41.04,76600.0,28.1645,28.1782,28.137,28.1439,76600.0
2013-04-19 12:15:00,41.03,41.04,40.98,41.01,105200.0,28.137,28.1439,28.1027,28.1233,105200.0
2013-04-19 12:20:00,41.01,41.02,41.0,41.0,70600.0,28.1233,28.1302,28.1164,28.1164,70600.0
2013-04-19 12:25:00,41.0,41.02,40.99,40.99,87900.0,28.1164,28.1302,28.1096,28.1096,87900.0
2013-04-19 12:30:00,41.0,41.02,40.94,40.97,55900.0,28.1164,28.1302,28.0753,28.0959,55900.0
2013-04-19 12:35:00,40.97,40.99,40.97,40.99,17500.0,28.0959,28.1096,28.0959,28.1096,17500.0
2013-04-19 12:40:00,40.98,40.99,40.95,40.98,49300.0,28.1027,28.1096,28.0822,28.1027,49300.0
2013-04-19 12:45:00,40.97,40.98,40.91,40.93,52200.0,28.0959,28.1027,28.0547,28.0684,52200.0
2013-04-19 12:50:00,40.93,40.97,40.92,40.96,14800.0,28.0684,28.0959,28.0616,28.089,14800.0
2013-04-19 12:55:00,40.97,40.97,40.95,40.96,17500.0,28.0959,28.0959,28.0822,28.089,17500.0
2013-04-19 13:00:00,40.97,40.99,40.95,40.95,36700.0,28.0959,28.1096,28.0822,28.0822,36700.0
2013-04-19 13:05:00,40.95,40.96,40.9,40.91,52500.0,28.0822,28.089,28.0479,28.0547,52500.0
2013-04-19 13:10:00,40.93,40.93,40.89,40.89,133200.0,28.0684,28.0684,28.041,28.041,133200.0
2013-04-19 13:15:00,40.88,40.9,40.87,40.9,38300.0,28.0342,28.0479,28.0273,28.0479,38300.0
2013-04-19 13:20:00,40.89,40.91,40.89,40.9,143700.0,28.041,28.0547,28.041,28.0479,143700.0
2013-04-19 13:25:00,40.9,40.91,40.87,40.91,168500.0,28.0479,28.0547,28.0273,28.0547,168500.0
2013-04-19 13:30:00,40.9,40.95,40.89,40.95,119800.0,28.0479,28.0822,28.041,28.0822,119800.0
2013-04-19 13:35:00,40.95,40.98,40.91,40.93,69800.0,28.0822,28.1027,28.0547,28.0684,69800.0
2013-04-19 13:40:00,40.93,40.95,40.9,40.91,69100.0,28.0684,28.0822,28.0479,28.0547,69100.0
2013-04-19 13:45:00,40.9,40.93,40.9,40.91,110000.0,28.0479,28.0684,28.0479,28.0547,110000.0
2013-04-19 13:50:00,40.91,40.94,40.91,40.94,29400.0,28.0547,28.0753,28.0547,28.0753,29400.0
2013-04-19 13:55:00,40.95,40.96,40.92,40.92,51700.0,28.0822,28.089,28.0616,28.0616,51700.0
2013-04-19 14:00:00,40.93,40.94,40.9,40.91,80900.0,28.0684,28.0753,28.0479,28.0547,80900.0
2013-04-19 14:05:00,40.89,40.94,40.89,40.92,61100.0,28.041,28.0753,28.041,28.0616,61100.0
2013-04-19 14:10:00,40.92,40.96,40.92,40.95,85500.0,28.0616,28.089,28.0616,28.0822,85500.0
2013-04-19 14:15:00,40.95,40.97,40.94,40.95,32800.0,28.0822,28.0959,28.0753,28.0822,32800.0
2013-04-19 14:20:00,40.95,40.99,40.94,40.97,41800.0,28.0822,28.1096,28.0753,28.0959,41800.0
2013-04-19 14:25:00,40.98,41.0,40.97,40.99,21300.0,28.1027,28.1164,28.0959,28.1096,21300.0
2013-04-19 14:30:00,40.99,41.02,40.99,40.99,47200.0,28.1096,28.1302,28.1096,28.1096,47200.0
2013-04-19 14:35:00,41.0,41.0,40.97,40.98,45700.0,28.1164,28.1164,28.0959,28.1027,45700.0
2013-04-19 14:40:00,40.99,41.0,40.95,40.99,60800.0,28.1096,28.1164,28.0822,28.1096,60800.0
2013-04-19 14:45:00,41.0,41.0,40.95,40.97,32100.0,28.1164,28.1164,28.0822,28.0959,32100.0
2013-04-19 14:50:00,40.97,41.0,40.97,40.99,27000.0,28.0959,28.1164,28.0959,28.1096,27000.0
2013-04-19 14:55:00,41.0,41.01,40.98,41.01,49300.0,28.1164,28.1233,28.1027,28.1233,49300.0
2013-04-19 15:00:00,41.0,41.01,40.97,40.98,59200.0,28.1164,28.1233,28.0959,28.1027,59200.0
2013-04-19 15:05:00,40.98,41.01,40.95,40.96,89900.0,28.1027,28.1233,28.0822,28.089,89900.0
2013-04-19 15:10:00,40.96,41.01,40.95,41.0,66400.0,28.089,28.1233,28.0822,28.1164,66400.0
2013-04-19 15:15:00,41.0,41.01,40.99,41.01,56800.0,28.1164,28.1233,28.1096,28.1233,56800.0
2013-04-19 15:20:00,41.0,41.02,40.99,41.01,115900.0,28.1164,28.1302,28.1096,28.1233,115900.0
2013-04-19 15:25:00,41.01,41.05,41.0,41.05,87400.0,28.1233,28.1507,28.1164,28.1507,87400.0
2013-04-19 15:30:00,41.04,41.1,41.04,41.08,165000.0,28.1439,28.185,28.1439,28.1713,165000.0
2013-04-19 15:35:00,41.08,41.12,41.08,41.1,92700.0,28.1713,28.1987,28.1713,28.185,92700.0
2013-04-19 15:40:00,41.1,41.12,41.09,41.11,115800.0,28.185,28.1987,28.1782,28.1919,115800.0
2013-04-19 15:45:00,41.12,41.16,41.11,41.14,193400.0,28.1987,28.2262,28.1919,28.2125,193400.0
2013-04-19 15:50:00,41.14,41.15,41.11,41.11,130300.0,28.2125,28.2193,28.1919,28.1919,130300.0
2013-04-19 15:55:00,41.11,41.16,41.08,41.15,359800.0,28.1919,28.2262,28.1713,28.2193,359800.0
2013-04-22 09:30:00,41.17,41.19,41.08,41.16,174100.0,28.233,28.2467,28.1713,28.2262,174100.0
2013-04-22 09:35:00,41.16,41.17,41.1,41.12,97800.0,28.2262,28.233,28.185,28.1987,97800.0
2013-04-22 09:40:00,41.12,41.19,41.11,41.19,74400.0,28.1987,28.2467,28.1919,28.2467,74400.0
2013-04-22 09:45:00,41.19,41.2,41.11,41.13,84000.0,28.2467,28.2536,28.1919,28.2056,84000.0
2013-04-22 09:50:00,41.13,41.19,41.13,41.17,49200.0,28.2056,28.2467,28.2056,28.233,49200.0
2013-04-22 09:55:00,41.17,41.18,41.13,41.15,59000.0,28.233,28.2399,28.2056,28.2193,59000.0
2013-04-22 10:00:00,41.15,41.15,41.07,41.07,84500.0,28.2193,28.2193,28.1645,28.1645,84500.0
2013-04-22 10:05:00,41.07,41.1,41.05,41.06,73500.0,28.1645,28.185,28.1507,28.1576,73500.0
2013-04-22 10:10:00,41.05,41.07,41.01,41.02,55300.0,28.1507,28.1645,28.1233,28.1302,55300.0
2013-04-22 10:15:00,41.01,41.05,40.98,41.0,80000.0,28.1233,28.1507,28.1027,28.1164,80000.0
2013-04-22 10:20:00,41.0,41.01,40.95,40.96,135900.0,28.1164,28.1233,28.0822,28.089,135900.0
2013-04-22 10:25:00,40.95,41.01,40.95,41.0,60400.0,28.0822,28.1233,28.0822,28.1164,60400.0
2013-04-22 10:30:00,41.0,41.01,40.97,40.98,62900.0,28.1164,28.1233,28.0959,28.1027,62900.0
2013-04-22 10:35:00,40.97,41.02,40.97,41.01,54100.0,28.0959,28.1302,28.0959,28.1233,54100.0
2013-04-22 10:40:00,41.02,41.06,41.0,41.05,89000.0,28.1302,28.1576,28.1164,28.1507,89000.0
2013-04-22 10:45:00,41.06,41.18,41.05,41.16,95900.0,28.1576,28.2399,28.1507,28.2262,95900.0
2013-04-22 10:50:00,41.16,41.25,41.16,41.22,115400.0,28.2262,28.2879,28.2262,28.2673,115400.0
2013-04-22 10:55:00,41.22,41.25,41.2,41.22,69400.0,28.2673,28.2879,28.2536,28.2673,69400.0
2013-04-22 11:00:00,41.22,41.23,41.19,41.21,57700.0,28.2673,28.2742,28.2467,28.2605,57700.0
2013-04-22 11:05:00,41.21,41.26,41.2,41.24,52100.0,28.2605,28.2947,28.2536,28.281,52100.0
2013-04-22 11:10:00,41.23,41.26,41.22,41.23,61600.0,28.2742,28.2947,28.2673,28.2742,61600.0
2013-04-22 11:15:00,41.23,41.25,41.22,41.22,49800.0,28.2742,28.2879,28.2673,28.2673,49800.0
2013-04-22 11:20:00,41.23,41.23,41.15,41.15,46900.0,28.2742,28.2742,28.2193,28.2193,46900.0
2013-04-22 11:25:00,41.16,41.18,41.15,41.18,44700.0,28.2262,28.2399,28.2193,28.2399,44700.0
2013-04-22 11:30:00,41.17,41.26,41.16,41.26,295200.0,28.233,28.2947,28.2262,28.2947,295200.0
2013-04-22 11:35:00,41.26,41.28,41.24,41.28,73600.0,28.2947,28.3085,28.281,28.3085,73600.0
2013-04-22 11:40:00,41.28,41.3,41.27,41.28,178700.0,28.3085,28.3222,28.3016,28.3085,178700.0
2013-04-22 11:45:00,41.27,41.3,41.26,41.29,57800.0,28.3016,28.3222,28.2947,28.3153,57800.0
2013-04-22 11:50:00,41.28,41.34,41.28,41.34,68000.0,28.3085,28.3496,28.3085,28.3496,68000.0
2013-04-22 11:55:00,41.34,41.38,41.33,41.33,89300.0,28.3496,28.377,28.3428,28.3428,89300.0
2013-04-22 12:00:00,41.33,41.39,41.33,41.39,98800.0,28.3428,28.3839,28.3428,28.3839,98800.0
2013-04-22 12:05:00,41.39,41.44,41.39,41.44,105300.0,28.3839,28.4182,28.3839,28.4182,105300.0
2013-04-22 12:10:00,41.44,41.48,41.44,41.47,97300.0,28.4182,28.4456,28.4182,28.4388,97300.0
2013-04-22 12:15:00,41.47,41.5,41.47,41.5,65600.0,28.4388,28.4593,28.4388,28.4593,65600.0
2013-04-22 12:20:00,41.5,41.51,41.46,41.46,126400.0,28.4593,28.4662,28.4319,28.4319,126400.0
2013-04-22 12:25:00,41.46,41.5,41.46,41.5,50700.0,28.4319,28.4593,28.4319,28.4593,50700.0
2013-04-22 12:30:00,41.5,41.52,41.49,41.5,70400.0,28.4593,28.473,28.4525,28.4593,70400.0
2013-04-22 12:35:00,41.5,41.52,41.49,41.51,101200.0,28.4593,28.473,28.4525,28.4662,101200.0
2013-04-22 12:40:00,41.5,41.52,41.46,41.48,60400.0,28.4593,28.473,28.4319,28.4456,60400.0
2013-04-22 12:45:00,41.47,41.48,41.47,41.47,49900.0,28.4388,28.4456,28.4388,28.4388,49900.0
2013-04-22 12:50:00,41.47,41.51,41.46,41.5,55000.0,28.4388,28.4662,28.4319,28.4593,55000.0
2013-04-22 12:55:00,41.51,41.55,41.5,41.55,67900.0,28.4662,28.4936,28.4593,28.4936,67900.0
2013-04-22 13:00:00,41.55,41.56,41.54,41.56,51900.0,28.4936,28.5005,28.4868,28.5005,51900.0
2013-04-22 13:05:00,41.56,41.59,41.54,41.54,72800.0,28.5005,28.5211,28.4868,28.4868,72800.0
2013-04-22 13:10:00,41.54,41.55,41.49,41.49,49300.0,28.4868,28.4936,28.4525,28.4525,49300.0
2013-04-22 13:15:00,41.49,41.51,41.49,41.51,45400.0,28.4525,28.4662,28.4525,28.4662,45400.0
2013-04-22 13:20:00,41.51,41.53,41.5,41.52,34900.0,28.4662,28.4799,28.4593,28.473,34900.0
2013-04-22 13:25:00,41.53,41.53,41.5,41.52,58500.0,28.4799,28.4799,28.4593,28.473,58500.0
2013-04-22 13:30:00,41.52,41.55,41.51,41.55,59000.0,28.473,28.4936,28.4662,28.4936,59000.0
2013-04-22 13:35:00,41.54,41.57,41.54,41.55,65100.0,28.4868,28.5073,28.4868,28.4936,65100.0
2013-04-22 13:40:00,41.56,41.57,41.53,41.56,63700.0,28.5005,28.5073,28.4799,28.5005,63700.0
2013-04-22 13:45:00,41.55,41.59,41.54,41.58,76200.0,28.4936,28.5211,28.4868,28.5142,76200.0
2013-04-22 13:50:00,41.59,41.59,41.56,41.58,76600.0,28.5211,28.5211,28.5005,28.5142,76600.0
2013-04-22 13:55:00,41.57,41.6,41.57,41.59,94100.0,28.5073,28.5279,28.5073,28.5211,94100.0
2013-04-22 14:00:00,41.58,41.6,41.56,41.59,114600.0,28.5142,28.5279,28.5005,28.5211,114600.0
2013-04-22 14:05:00,41.59,41.61,41.58,41.58,167300.0,28.5211,28.5348,28.5142,28.5142,167300.0
2013-04-22 14:10:00,41.58,41.61,41.58,41.6,58600.0,28.5142,28.5348,28.5142,28.5279,58600.0
2013-04-22 14:15:00,41.6,41.66,41.6,41.64,78400.0,28.5279,28.5691,28.5279,28.5553,78400.0
2013-04-22 14:20:00,41.65,41.68,41.64,41.65,137800.0,28.5622,28.5828,28.5553,28.5622,137800.0
2013-04-22 14:25:00,41.65,41.7,41.65,41.66,89600.0,28.5622,28.5965,28.5622,28.5691,89600.0
2013-04-22 14:30:00,41.67,41.7,41.65,41.7,155300.0,28.5759,28.5965,28.5622,28.5965,155300.0
2013-04-22 14:35:00,41.68,41.74,41.68,41.74,160900.0,28.5828,28.6239,28.5828,28.6239,160900.0
2013-04-22 14:40:00,41.74,41.76,41.7,41.74,159000.0,28.6239,28.6376,28.5965,28.6239,159000.0
2013-04-22 14:45:00,41.75,41.87,41.74,41.86,446500.0,28.6308,28.7131,28.6239,28.7062,446500.0
2013-04-22 14:50:00,41.86,41.93,41.84,41.92,293000.0,28.7062,28.7542,28.6925,28.7474,293000.0
2013-04-22 14:55:00,41.92,41.94,41.89,41.9,294800.0,28.7474,28.7611,28.7268,28.7336,294800.0
2013-04-22 15:00:00,41.9,41.93,41.89,41.91,210700.0,28.7336,28.7542,28.7268,28.7405,210700.0
2013-04-22 15:05:00,41.92,41.96,41.91,41.96,265600.0,28.7474,28.7748,28.7405,28.7748,265600.0
2013-04-22 15:10:00,41.96,42.0,41.94,41.98,391200.0,28.7748,28.8022,28.7611,28.7885,391200.0
2013-04-22 15:15:00,41.98,41.99,41.95,41.96,136600.0,28.7885,28.7954,28.7679,28.7748,136600.0
2013-04-22 15:20:00,41.95,42.0,41.94,41.97,296200.0,28.7679,28.8022,28.7611,28.7816,296200.0
2013-04-22 15:25:00,41.98,41.99,41.94,41.98,290600.0,28.7885,28.7954,28.7611,28.7885,290600.0
2013-04-22 15:30:00,41.98,42.0,41.95,41.95,482000.0,28.7885,28.8022,28.7679,28.7679,482000.0
2013-04-22 15:35:00,41.94,41.97,41.9,41.97,207900.0,28.7611,28.7816,28.7336,28.7816,207900.0
2013-04-22 15:40:00,41.97,42.0,41.97,41.99,242500.0,28.7816,28.8022,28.7816,28.7954,242500.0
2013-04-22 15:45:00,41.99,41.99,41.91,41.91,549200.0,28.7954,28.7954,28.7405,28.7405,549200.0
2013-04-22 15:50:00,41.91,41.95,41.89,41.89,344600.0,28.7405,28.7679,28.7268,28.7268,344600.0
2013-04-22 15:55:00,41.9,41.94,41.89,41.94,434700.0,28.7336,28.7611,28.7268,28.7611,434700.0
2013-04-23 09:30:00,42.05,42.43,42.05,42.37,549100.0,28.8365,29.0971,28.8365,29.056,549100.0
2013-04-23 09:35:00,42.37,42.46,42.36,42.45,304900.0,29.056,29.1177,29.0491,29.1108,304900.0
2013-04-23 09:40:00,42.45,42.57,42.45,42.56,182900.0,29.1108,29.1931,29.1108,29.1862,182900.0
2013-04-23 09:45:00,42.56,42.73,42.55,42.72,288900.0,29.1862,29.3028,29.1794,29.296,288900.0
2013-04-23 09:50:00,42.72,42.77,42.67,42.69,294700.0,29.296,29.3303,29.2617,29.2754,294700.0
2013-04-23 09:55:00,42.69,42.87,42.64,42.68,292500.0,29.2754,29.3988,29.2411,29.2685,292500.0
2013-04-23 10:00:00,42.7,42.72,42.67,42.71,114800.0,29.2823,29.296,29.2617,29.2891,114800.0
2013-04-23 10:05:00,42.71,42.82,42.71,42.72,172400.0,29.2891,29.3645,29.2891,29.296,172400.0
2013-04-23 10:10:00,42.72,42.76,42.71,42.72,80200.0,29.296,29.3234,29.2891,29.296,80200.0
2013-04-23 10:15:00,42.72,42.73,42.59,42.61,273500.0,29.296,29.3028,29.2068,29.2205,273500.0
2013-04-23 10:20:00,42.61,42.69,42.58,42.62,185900.0,29.2205,29.2754,29.2,29.2274,185900.0
2013-04-23 10:25:00,42.63,42.67,42.62,42.66,149100.0,29.2343,29.2617,29.2274,29.2548,149100.0
2013-04-23 10:30:00,42.67,42.68,42.55,42.56,95100.0,29.2617,29.2685,29.1794,29.1862,95100.0
2013-04-23 10:35:00,42.55,42.6,42.5,42.51,138800.0,29.1794,29.2137,29.1451,29.152,138800.0
2013-04-23 10:40:00,42.51,42.59,42.51,42.57,47600.0,29.152,29.2068,29.152,29.1931,47600.0
2013-04-23 10:45:00,42.57,42.61,42.55,42.6,93100.0,29.1931,29.2205,29.1794,29.2137,93100.0
2013-04-23 10:50:00,42.61,42.62,42.53,42.54,124000.0,29.2205,29.2274,29.1657,29.1725,124000.0
2013-04-23 10:55:00,42.54,42.54,42.47,42.51,83900.0,29.1725,29.1725,29.1245,29.152,83900.0
2013-04-23 11:00:00,42.5,42.52,42.42,42.42,103800.0,29.1451,29.1588,29.0902,29.0902,103800.0
2013-04-23 11:05:00,42.42,42.43,42.4,42.41,52200.0,29.0902,29.0971,29.0765,29.0834,52200.0
2013-04-23 11:10:00,42.41,42.44,42.4,42.4,140800.0,29.0834,29.104,29.0765,29.0765,140800.0
2013-04-23 11:15:00,42.4,42.46,42.4,42.42,64700.0,29.0765,29.1177,29.0765,29.0902,64700.0
2013-04-23 11:20:00,42.42,42.43,42.36,42.4,49100.0,29.0902,29.0971,29.0491,29.0765,49100.0
2013-04-23 11:25:00,42.4,42.42,42.39,42.4,50900.0,29.0765,29.0902,29.0697,29.0765,50900.0
2013-04-23 11:30:00,42.39,42.46,42.39,42.46,85000.0,29.0697,29.1177,29.0697,29.1177,85000.0
2013-04-23 11:35:00,42.46,42.47,42.45,42.47,18900.0,29.1177,29.1245,29.1108,29.1245,18900.0
2013-04-23 11:40:00,42.46,42.5,42.46,42.49,55100.0,29.1177,29.1451,29.1177,29.1382,55100.0
2013-04-23 11:45:00,42.49,42.5,42.48,42.5,111800.0,29.1382,29.1451,29.1314,29.1451,111800.0
2013-04-23 11:50:00,42.49,42.5,42.42,42.42,83300.0,29.1382,29.1451,29.0902,29.0902,83300.0
2013-04-23 11:55:00,42.42,42.43,42.38,42.38,47500.0,29.0902,29.0971,29.0628,29.0628,47500.0
2013-04-23 12:00:00,42.39,42.41,42.38,42.4,86300.0,29.0697,29.0834,29.0628,29.0765,86300.0
2013-04-23 12:05:00,42.39,42.4,42.39,42.39,18400.0,29.0697,29.0765,29.0697,29.0697,18400.0
2013-04-23 12:10:00,42.39,42.42,42.39,42.4,68000.0,29.0697,29.0902,29.0697,29.0765,68000.0
2013-04-23 12:15:00,42.39,42.41,42.38,42.39,57600.0,29.0697,29.0834,29.0628,29.0697,57600.0
2013-04-23 12:20:00,42.39,42.43,42.39,42.43,39200.0,29.0697,29.0971,29.0697,29.0971,39200.0
2013-04-23 12:25:00,42.42,42.46,42.42,42.44,42200.0,29.0902,29.1177,29.0902,29.104,42200.0
2013-04-23 12:30:00,42.45,42.47,42.44,42.45,48700.0,29.1108,29.1245,29.104,29.1108,48700.0
2013-04-23 12:35:00,42.46,42.46,42.43,42.46,153200.0,29.1177,29.1177,29.0971,29.1177,153200.0
2013-04-23 12:40:00,42.45,42.48,42.44,42.46,80700.0,29.1108,29.1314,29.104,29.1177,80700.0
2013-04-23 12:45:00,42.45,42.45,42.36,42.38,54800.0,29.1108,29.1108,29.0491,29.0628,54800.0
2013-04-23 12:50:00,42.37,42.41,42.37,42.41,50000.0,29.056,29.0834,29.056,29.0834,50000.0
2013-04-23 12:55:00,42.4,42.41,42.37,42.41,36100.0,29.0765,29.0834,29.056,29.0834,36100.0
2013-04-23 13:00:00,42.4,42.48,42.4,42.47,114400.0,29.0765,29.1314,29.0765,29.1245,114400.0
2013-04-23 13:05:00,42.47,42.51,42.04,42.05,402800.0,29.1245,29.152,28.8296,28.8365,402800.0
2013-04-23 13:10:00,42.04,42.54,42.0,42.53,397700.0,28.8296,29.1725,28.8022,29.1657,397700.0
2013-04-23 13:15:00,42.54,42.62,42.5,42.57,116300.0,29.1725,29.2274,29.1451,29.1931,116300.0
2013-04-23 13:20:00,42.57,42.59,42.51,42.51,45300.0,29.1931,29.2068,29.152,29.152,45300.0
2013-04-23 13:25:00,42.51,42.53,42.46,42.51,58200.0,29.152,29.1657,29.1177,29.152,58200.0
2013-04-23 13:30:00,42.51,42.52,42.47,42.48,58000.0,29.152,29.1588,29.1245,29.1314,58000.0
2013-04-23 13:35:00,42.48,42.48,42.43,42.46,51000.0,29.1314,29.1314,29.0971,29.1177,51000.0
2013-04-23 13:40:00,42.45,42.47,42.43,42.44,49200.0,29.1108,29.1245,29.0971,29.104,49200.0
2013-04-23 13:45:00,42.44,42.49,42.43,42.46,39600.0,29.104,29.1382,29.0971,29.1177,39600.0
2013-04-23 13:50:00,42.46,42.46,42.41,42.41,31400.0,29.1177,29.1177,29.0834,29.0834,31400.0
2013-04-23 13:55:00,42.41,42.44,42.4,42.41,44900.0,29.0834,29.104,29.0765,29.0834,44900.0
2013-04-23 14:00:00,42.41,42.41,42.35,42.37,41100.0,29.0834,29.0834,29.0422,29.056,41100.0
2013-04-23 14:05:00,42.36,42.41,42.34,42.4,98200.0,29.0491,29.0834,29.0354,29.0765,98200.0
2013-04-23 14:10:00,42.4,42.4,42.35,42.38,44100.0,29.0765,29.0765,29.0422,29.0628,44100.0
2013-04-23 14:15:00,42.38,42.39,42.36,42.38,37600.0,29.0628,29.0697,29.0491,29.0628,37600.0
2013-04-23 14:20:00,42.37,42.38,42.32,42.34,48100.0,29.056,29.0628,29.0217,29.0354,48100.0
2013-04-23 14:25:00,42.34,42.35,42.27,42.28,78700.0,29.0354,29.0422,28.9874,28.9942,78700.0
2013-04-23 14:30:00,42.28,42.33,42.26,42.32,76900.0,28.9942,29.0285,28.9805,29.0217,76900.0
2013-04-23 14:35:00,42.32,42.34,42.3,42.33,44900.0,29.0217,29.0354,29.0079,29.0285,44900.0
2013-04-23 14:40:00,42.33,42.34,42.26,42.26,40400.0,29.0285,29.0354,28.9805,28.9805,40400.0
2013-04-23 14:45:00,42.27,42.31,42.27,42.28,39200.0,28.9874,29.0148,28.9874,28.9942,39200.0
2013-04-23 14:50:00,42.29,42.3,42.27,42.28,46200.0,29.0011,29.0079,28.9874,28.9942,46200.0
2013-04-23 14:55:00,42.28,42.3,42.25,42.26,44900.0,28.9942,29.0079,28.9737,28.9805,44900.0
2013-04-23 15:00:00,42.26,42.3,42.26,42.27,55200.0,28.9805,29.0079,28.9805,28.9874,55200.0
2013-04-23 15:05:00,42.27,42.28,42.22,42.23,53400.0,28.9874,28.9942,28.9531,28.9599,53400.0
2013-04-23 15:10:00,42.24,42.28,42.24,42.26,47800.0,28.9668,28.9942,28.9668,28.9805,47800.0
2013-04-23 15:15:00,42.25,42.26,42.2,42.21,64500.0,28.9737,28.9805,28.9394,28.9462,64500.0
2013-04-23 15:20:00,42.22,42.26,42.19,42.23,75800.0,28.9531,28.9805,28.9325,28.9599,75800.0
2013-04-23 15:25:00,42.23,42.24,42.22,42.23,45300.0,28.9599,28.9668,28.9531,28.9599,45300.0
2013-04-23 15:30:00,42.22,42.24,42.21,42.22,60600.0,28.9531,28.9668,28.9462,28.9531,60600.0
2013-04-23 15:35:00,42.22,42.26,42.21,42.25,78600.0,28.9531,28.9805,28.9462,28.9737,78600.0
2013-04-23 15:40:00,42.25,42.26,42.19,42.21,76600.0,28.9737,28.9805,28.9325,28.9462,76600.0
2013-04-23 15:45:00,42.21,42.29,42.21,42.29,120400.0,28.9462,29.0011,28.9462,29.0011,120400.0
2013-04-23 15:50:00,42.28,42.29,42.24,42.27,195800.0,28.9942,29.0011,28.9668,28.9874,195800.0
2013-04-23 15:55:00,42.27,42.3,42.26,42.29,287100.0,28.9874,29.0079,28.9805,29.0011,287100.0
2013-04-24 09:30:00,42.26,42.28,41.84,41.95,269600.0,28.9805,28.9942,28.6925,28.7679,269600.0
2013-04-24 09:35:00,41.97,41.97,41.8,41.89,177500.0,28.7816,28.7816,28.6651,28.7268,177500.0
2013-04-24 09:40:00,41.88,41.96,41.83,41.84,190800.0,28.7199,28.7748,28.6856,28.6925,190800.0
2013-04-24 09:45:00,41.84,41.84,41.77,41.8,145300.0,28.6925,28.6925,28.6445,28.6651,145300.0
2013-04-24 09:50:00,41.81,41.81,41.71,41.71,85800.0,28.6719,28.6719,28.6033,28.6033,85800.0
2013-04-24 09:55:00,41.71,41.75,41.65,41.73,114800.0,28.6033,28.6308,28.5622,28.6171,114800.0
2013-04-24 10:00:00,41.74,41.76,41.69,41.7,64300.0,28.6239,28.6376,28.5896,28.5965,64300.0
2013-04-24 10:05:00,41.7,41.77,41.7,41.71,81300.0,28.5965,28.6445,28.5965,28.6033,81300.0
2013-04-24 10:10:00,41.71,41.83,41.68,41.79,103000.0,28.6033,28.6856,28.5828,28.6582,103000.0
2013-04-24 10:15:00,41.79,41.89,41.78,41.8,293600.0,28.6582,28.7268,28.6513,28.6651,293600.0
2013-04-24 10:20:00,41.79,41.79,41.68,41.73,89100.0,28.6582,28.6582,28.5828,28.6171,89100.0
2013-04-24 10:25:00,41.73,41.73,41.68,41.68,186200.0,28.6171,28.6171,28.5828,28.5828,186200.0
2013-04-24 10:30:00,41.68,41.68,41.58,41.63,136700.0,28.5828,28.5828,28.5142,28.5485,136700.0
2013-04-24 10:35:00,41.63,41.68,41.61,41.63,55800.0,28.5485,28.5828,28.5348,28.5485,55800.0
2013-04-24 10:40:00,41.64,41.69,41.62,41.67,95700.0,28.5553,28.5896,28.5416,28.5759,95700.0
2013-04-24 10:45:00,41.68,41.73,41.68,41.68,82100.0,28.5828,28.6171,28.5828,28.5828,82100.0
2013-04-24 10:50:00,41.69,41.69,41.62,41.63,86300.0,28.5896,28.5896,28.5416,28.5485,86300.0
2013-04-24 10:55:00,41.63,41.64,41.56,41.58,93000.0,28.5485,28.5553,28.5005,28.5142,93000.0
2013-04-24 11:00:00,41.58,41.67,41.58,41.64,69800.0,28.5142,28.5759,28.5142,28.5553,69800.0
2013-04-24 11:05:00,41.64,41.69,41.58,41.6,72300.0,28.5553,28.5896,28.5142,28.5279,72300.0
2013-04-24 11:10:00,41.59,41.64,41.56,41.61,76600.0,28.5211,28.5553,28.5005,28.5348,76600.0
2013-04-24 11:15:00,41.61,41.67,41.6,41.67,71100.0,28.5348,28.5759,28.5279,28.5759,71100.0
2013-04-24 11:20:00,41.67,41.67,41.58,41.59,63900.0,28.5759,28.5759,28.5142,28.5211,63900.0
2013-04-24 11:25:00,41.59,41.65,41.58,41.65,34800.0,28.5211,28.5622,28.5142,28.5622,34800.0
2013-04-24 11:30:00,41.65,41.7,41.65,41.67,51100.0,28.5622,28.5965,28.5622,28.5759,51100.0
2013-04-24 11:35:00,41.68,41.69,41.64,41.65,43600.0,28.5828,28.5896,28.5553,28.5622,43600.0
2013-04-24 11:40:00,41.65,41.69,41.65,41.68,19500.0,28.5622,28.5896,28.5622,28.5828,19500.0
2013-04-24 11:45:00,41.69,41.77,41.68,41.75,61800.0,28.5896,28.6445,28.5828,28.6308,61800.0
2013-04-24 11:50:00,41.76,41.76,41.71,41.72,58700.0,28.6376,28.6376,28.6033,28.6102,58700.0
2013-04-24 11:55:00,41.72,41.72,41.65,41.66,45500.0,28.6102,28.6102,28.5622,28.5691,45500.0
2013-04-24 12:00:00,41.66,41.67,41.59,41.61,59500.0,28.5691,28.5759,28.5211,28.5348,59500.0
2013-04-24 12:05:00,41.6,41.64,41.6,41.63,51700.0,28.5279,28.5553,28.5279,28.5485,51700.0
2013-04-24 12:10:00,41.63,41.65,41.63,41.63,34500.0,28.5485,28.5622,28.5485,28.5485,34500.0
2013-04-24 12:15:00,41.63,41.63,41.59,41.6,24400.0,28.5485,28.5485,28.5211,28.5279,24400.0
2013-04-24 12:20:00,41.59,41.6,41.56,41.56,17300.0,28.5211,28.5279,28.5005,28.5005,17300.0
2013-04-24 12:25:00,41.56,41.61,41.54,41.6,81700.0,28.5005,28.5348,28.4868,28.5279,81700.0
2013-04-24 12:30:00,41.6,41.61,41.57,41.57,53800.0,28.5279,28.5348,28.5073,28.5073,53800.0
2013-04-24 12:35:00,41.57,41.63,41.55,41.63,63600.0,28.5073,28.5485,28.4936,28.5485,63600.0
2013-04-24 12:40:00,41.63,41.68,41.62,41.67,38900.0,28.5485,28.5828,28.5416,28.5759,38900.0
2013-04-24 12:45:00,41.67,41.71,41.65,41.7,39800.0,28.5759,28.6033,28.5622,28.5965,39800.0
2013-04-24 12:50:00,41.69,41.7,41.67,41.69,28500.0,28.5896,28.5965,28.5759,28.5896,28500.0
2013-04-24 12:55:00,41.68,41.7,41.67,41.7,32300.0,28.5828,28.5965,28.5759,28.5965,32300.0
2013-04-24 13:00:00,41.69,41.7,41.68,41.7,41800.0,28.5896,28.5965,28.5828,28.5965,41800.0
2013-04-24 13:05:00,41.69,41.73,41.68,41.69,76100.0,28.5896,28.6171,28.5828,28.5896,76100.0
2013-04-24 13:10:00,41.68,41.69,41.64,41.64,41100.0,28.5828,28.5896,28.5553,28.5553,41100.0
2013-04-24 13:15:00,41.64,41.66,41.63,41.66,34600.0,28.5553,28.5691,28.5485,28.5691,34600.0
2013-04-24 13:20:00,41.66,41.66,41.59,41.63,78200.0,28.5691,28.5691,28.5211,28.5485,78200.0
2013-04-24 13:25:00,41.63,41.63,41.61,41.62,29800.0,28.5485,28.5485,28.5348,28.5416,29800.0
2013-04-24 13:30:00,41.62,41.62,41.57,41.62,74700.0,28.5416,28.5416,28.5073,28.5416,74700.0
2013-04-24 13:35:00,41.62,41.62,41.6,41.62,30400.0,28.5416,28.5416,28.5279,28.5416,30400.0
2013-04-24 13:40:00,41.61,41.64,41.61,41.63,34800.0,28.5348,28.5553,28.5348,28.5485,34800.0
2013-04-24 13:45:00,41.63,41.65,41.62,41.65,50900.0,28.5485,28.5622,28.5416,28.5622,50900.0
2013-04-24 13:50:00,41.64,41.69,41.64,41.69,33300.0,28.5553,28.5896,28.5553,28.5896,33300.0
2013-04-24 13:55:00,41.68,41.68,41.65,41.66,38600.0,28.5828,28.5828,28.5622,28.5691,38600.0
2013-04-24 14:00:00,41.65,41.67,41.61,41.67,41900.0,28.5622,28.5759,28.5348,28.5759,41900.0
2013-04-24 14:05:00,41.66,41.67,41.62,41.62,39300.0,28.5691,28.5759,28.5416,28.5416,39300.0
2013-04-24 14:10:00,41.62,41.63,41.6,41.63,41700.0,28.5416,28.5485,28.5279,28.5485,41700.0
2013-04-24 14:15:00,41.62,41.64,41.61,41.62,50100.0,28.5416,28.5553,28.5348,28.5416,50100.0
2013-04-24 14:20:00,41.62,41.62,41.59,41.59,34000.0,28.5416,28.5416,28.5211,28.5211,34000.0
2013-04-24 14:25:00,41.59,41.61,41.58,41.59,42100.0,28.5211,28.5348,28.5142,28.5211,42100.0
2013-04-24 14:30:00,41.59,41.6,41.58,41.58,22300.0,28.5211,28.5279,28.5142,28.5142,22300.0
2013-04-24 14:35:00,41.59,41.59,41.55,41.55,76900.0,28.5211,28.5211,28.4936,28.4936,76900.0
2013-04-24 14:40:00,41.55,41.56,41.55,41.56,19200.0,28.4936,28.5005,28.4936,28.5005,19200.0
2013-04-24 14:45:00,41.55,41.56,41.53,41.55,57900.0,28.4936,28.5005,28.4799,28.4936,57900.0
2013-04-24 14:50:00,41.55,41.55,41.53,41.53,26400.0,28.4936,28.4936,28.4799,28.4799,26400.0
2013-04-24 14:55:00,41.53,41.59,41.53,41.58,68000.0,28.4799,28.5211,28.4799,28.5142,68000.0
2013-04-24 15:00:00,41.59,41.61,41.57,41.59,48800.0,28.5211,28.5348,28.5073,28.5211,48800.0
2013-04-24 15:05:00,41.59,41.59,41.58,41.59,32200.0,28.5211,28.5211,28.5142,28.5211,32200.0
2013-04-24 15:10:00,41.59,41.59,41.54,41.54,51700.0,28.5211,28.5211,28.4868,28.4868,51700.0
2013-04-24 15:15:00,41.54,41.58,41.54,41.56,72200.0,28.4868,28.5142,28.4868,28.5005,72200.0
2013-04-24 15:20:00,41.55,41.56,41.5,41.5,63300.0,28.4936,28.5005,28.4593,28.4593,63300.0
2013-04-24 15:25:00,41.5,41.51,41.47,41.47,79400.0,28.4593,28.4662,28.4388,28.4388,79400.0
2013-04-24 15:30:00,41.47,41.53,41.46,41.52,179100.0,28.4388,28.4799,28.4319,28.473,179100.0
2013-04-24 15:35:00,41.52,41.52,41.46,41.48,84600.0,28.473,28.473,28.4319,28.4456,84600.0
2013-04-24 15:40:00,41.49,41.49,41.41,41.43,170400.0,28.4525,28.4525,28.3976,28.4113,170400.0
2013-04-24 15:45:00,41.43,41.49,41.43,41.45,148800.0,28.4113,28.4525,28.4113,28.425,148800.0
2013-04-24 15:50:00,41.45,41.53,41.45,41.51,203600.0,28.425,28.4799,28.425,28.4662,203600.0
2013-04-24 15:55:00,41.5,41.51,41.39,41.46,350600.0,28.4593,28.4662,28.3839,28.4319,350600.0
2013-04-25 09:30:00,40.79,40.91,40.03,40.24,808100.0,27.9724,28.0547,27.4513,27.5953,808100.0
2013-04-25 09:35:00,40.24,40.54,40.17,40.44,446700.0,27.5953,27.801,27.5473,27.7324,446700.0
2013-04-25 09:40:00,40.46,40.48,40.34,40.39,386700.0,27.7461,27.7599,27.6638,27.6981,386700.0
2013-04-25 09:45:00,40.4,40.4,40.17,40.2,289300.0,27.705,27.705,27.5473,27.5678,289300.0
2013-04-25 09:50:00,40.2,40.32,40.19,40.26,212100.0,27.5678,27.6501,27.561,27.609,212100.0
2013-04-25 09:55:00,40.27,40.28,40.2,40.26,252200.0,27.6158,27.6227,27.5678,27.609,252200.0
2013-04-25 10:00:00,40.26,40.3,40.21,40.23,451500.0,27.609,27.6364,27.5747,27.5884,451500.0
2013-04-25 10:05:00,40.23,40.27,40.13,40.25,342200.0,27.5884,27.6158,27.5198,27.6021,342200.0
2013-04-25 10:10:00,40.25,40.44,40.23,40.44,186500.0,27.6021,27.7324,27.5884,27.7324,186500.0
2013-04-25 10:15:00,40.45,40.52,40.39,40.41,171600.0,27.7393,27.7873,27.6981,27.7118,171600.0
2013-04-25 10:20:00,40.41,40.58,40.39,40.58,146500.0,27.7118,27.8284,27.6981,27.8284,146500.0
2013-04-25 10:25:00,40.57,40.74,40.57,40.7,257200.0,27.8216,27.9382,27.8216,27.9107,257200.0
2013-04-25 10:30:00,40.7,40.71,40.64,40.65,181000.0,27.9107,27.9176,27.8696,27.8764,181000.0
2013-04-25 10:35:00,40.65,40.66,40.48,40.49,172300.0,27.8764,27.8833,27.7599,27.7667,172300.0
2013-04-25 10:40:00,40.49,40.68,40.45,40.63,143000.0,27.7667,27.897,27.7393,27.8627,143000.0
2013-04-25 10:45:00,40.62,40.68,40.47,40.49,413900.0,27.8559,27.897,27.753,27.7667,413900.0
2013-04-25 10:50:00,40.49,40.49,40.38,40.48,154400.0,27.7667,27.7667,27.6913,27.7599,154400.0
2013-04-25 10:55:00,40.48,40.48,40.4,40.4,112000.0,27.7599,27.7599,27.705,27.705,112000.0
2013-04-25 11:00:00,40.4,40.41,40.34,40.38,137500.0,27.705,27.7118,27.6638,27.6913,137500.0
2013-04-25 11:05:00,40.39,40.48,40.35,40.48,153400.0,27.6981,27.7599,27.6707,27.7599,153400.0
2013-04-25 11:10:00,40.48,40.57,40.3,40.33,156900.0,27.7599,27.8216,27.6364,27.657,156900.0
2013-04-25 11:15:00,40.32,40.33,40.29,40.29,168100.0,27.6501,27.657,27.6296,27.6296,168100.0
2013-04-25 11:20:00,40.3,40.3,40.17,40.17,291400.0,27.6364,27.6364,27.5473,27.5473,291400.0
2013-04-25 11:25:00,40.17,40.27,40.16,40.26,156000.0,27.5473,27.6158,27.5404,27.609,156000.0
2013-04-25 11:30:00,40.26,40.33,40.26,40.3,203100.0,27.609,27.657,27.609,27.6364,203100.0
2013-04-25 11:35:00,40.31,40.34,40.3,40.31,179800.0,27.6433,27.6638,27.6364,27.6433,179800.0
2013-04-25 11:40:00,40.32,40.34,40.28,40.34,156600.0,27.6501,27.6638,27.6227,27.6638,156600.0
2013-04-25 11:45:00,40.33,40.4,40.33,40.38,123800.0,27.657,27.705,27.657,27.6913,123800.0
2013-04-25 11:50:00,40.38,40.38,40.3,40.32,81200.0,27.6913,27.6913,27.6364,27.6501,81200.0
2013-04-25 11:55:00,40.32,40.35,40.31,40.35,51000.0,27.6501,27.6707,27.6433,27.6707,51000.0
2013-04-25 12:00:00,40.35,40.35,40.29,40.32,110200.0,27.6707,27.6707,27.6296,27.6501,110200.0
2013-04-25 12:05:00,40.32,40.4,40.31,40.34,118000.0,27.6501,27.705,27.6433,27.6638,118000.0
2013-04-25 12:10:00,40.34,40.34,40.3,40.31,113900.0,27.6638,27.6638,27.6364,27.6433,113900.0
2013-04-25 12:15:00,40.32,40.33,40.29,40.3,104000.0,27.6501,27.657,27.6296,27.6364,104000.0
2013-04-25 12:20:00,40.29,40.3,40.25,40.26,98500.0,27.6296,27.6364,27.6021,27.609,98500.0
2013-04-25 12:25:00,40.26,40.35,40.26,40.31,94100.0,27.609,27.6707,27.609,27.6433,94100.0
2013-04-25 12:30:00,40.32,40.43,40.31,40.42,51500.0,27.6501,27.7256,27.6433,27.7187,51500.0
2013-04-25 12:35:00,40.42,40.45,40.42,40.43,34800.0,27.7187,27.7393,27.7187,27.7256,34800.0
2013-04-25 12:40:00,40.43,40.44,40.4,40.41,93900.0,27.7256,27.7324,27.705,27.7118,93900.0
2013-04-25 12:45:00,40.4,40.44,40.4,40.43,53500.0,27.705,27.7324,27.705,27.7256,53500.0
2013-04-25 12:50:00,40.43,40.45,40.42,40.44,45700.0,27.7256,27.7393,27.7187,27.7324,45700.0
2013-04-25 12:55:00,40.45,40.47,40.44,40.46,37000.0,27.7393,27.753,27.7324,27.7461,37000.0
2013-04-25 13:00:00,40.45,40.46,40.41,40.41,261000.0,27.7393,27.7461,27.7118,27.7118,261000.0
2013-04-25 13:05:00,40.41,40.42,40.31,40.32,66400.0,27.7118,27.7187,27.6433,27.6501,66400.0
2013-04-25 13:10:00,40.32,40.37,40.32,40.36,87600.0,27.6501,27.6844,27.6501,27.6776,87600.0
2013-04-25 13:15:00,40.36,40.42,40.36,40.39,133800.0,27.6776,27.7187,27.6776,27.6981,133800.0
2013-04-25 13:20:00,40.4,40.4,40.38,40.4,336500.0,27.705,27.705,27.6913,27.705,336500.0
2013-04-25 13:25:00,40.39,40.41,40.38,40.39,80300.0,27.6981,27.7118,27.6913,27.6981,80300.0
2013-04-25 13:30:00,40.38,40.38,40.31,40.31,77200.0,27.6913,27.6913,27.6433,27.6433,77200.0
2013-04-25 13:35:00,40.31,40.32,40.28,40.29,80100.0,27.6433,27.6501,27.6227,27.6296,80100.0
2013-04-25 13:40:00,40.29,40.35,40.29,40.35,71700.0,27.6296,27.6707,27.6296,27.6707,71700.0
2013-04-25 13:45:00,40.34,40.35,40.34,40.35,43700.0,27.6638,27.6707,27.6638,27.6707,43700.0
2013-04-25 13:50:00,40.34,40.37,40.33,40.35,56700.0,27.6638,27.6844,27.657,27.6707,56700.0
2013-04-25 13:55:00,40.35,40.41,40.35,40.41,86400.0,27.6707,27.7118,27.6707,27.7118,86400.0
2013-04-25 14:00:00,40.41,40.41,40.35,40.35,54300.0,27.7118,27.7118,27.6707,27.6707,54300.0
2013-04-25 14:05:00,40.36,40.4,40.33,40.4,66600.0,27.6776,27.705,27.657,27.705,66600.0
2013-04-25 14:10:00,40.4,40.41,40.36,40.37,47300.0,27.705,27.7118,27.6776,27.6844,47300.0
2013-04-25 14:15:00,40.37,40.38,40.34,40.36,40600.0,27.6844,27.6913,27.6638,27.6776,40600.0
2013-04-25 14:20:00,40.36,40.4,40.35,40.4,83400.0,27.6776,27.705,27.6707,27.705,83400.0
2013-04-25 14:25:00,40.4,40.4,40.35,40.35,74300.0,27.705,27.705,27.6707,27.6707,74300.0
2013-04-25 14:30:00,40.35,40.36,40.34,40.34,25500.0,27.6707,27.6776,27.6638,27.6638,25500.0
2013-04-25 14:35:00,40.34,40.35,40.34,40.34,38200.0,27.6638,27.6707,27.6638,27.6638,38200.0
2013-04-25 14:40:00,40.34,40.35,40.3,40.3,80600.0,27.6638,27.6707,27.6364,27.6364,80600.0
2013-04-25 14:45:00,40.3,40.31,40.25,40.26,68800.0,27.6364,27.6433,27.6021,27.609,68800.0
2013-04-25 14:50:00,40.25,40.26,40.22,40.22,58600.0,27.6021,27.609,27.5816,27.5816,58600.0
2013-04-25 14:55:00,40.23,40.26,40.21,40.25,114800.0,27.5884,27.609,27.5747,27.6021,114800.0
2013-04-25 15:00:00,40.26,40.32,40.26,40.3,76800.0,27.609,27.6501,27.609,27.6364,76800.0
2013-04-25 15:05:00,40.3,40.3,40.24,40.29,107000.0,27.6364,27.6364,27.5953,27.6296,107000.0
2013-04-25 15:10:00,40.28,40.3,40.27,40.3,50800.0,27.6227,27.6364,27.6158,27.6364,50800.0
2013-04-25 15:15:00,40.3,40.32,40.22,40.22,76600.0,27.6364,27.6501,27.5816,27.5816,76600.0
2013-04-25 15:20:00,40.22,40.22,40.16,40.21,99400.0,27.5816,27.5816,27.5404,27.5747,99400.0
2013-04-25 15:25:00,40.2,40.22,40.17,40.21,124000.0,27.5678,27.5816,27.5473,27.5747,124000.0
2013-04-25 15:30:00,40.21,40.24,40.2,40.24,98700.0,27.5747,27.5953,27.5678,27.5953,98700.0
2013-04-25 15:35:00,40.24,40.24,40.14,40.14,216200.0,27.5953,27.5953,27.5267,27.5267,216200.0
2013-04-25 15:40:00,40.15,40.16,40.08,40.11,246000.0,27.5335,27.5404,27.4855,27.5061,246000.0
2013-04-25 15:45:00,40.11,40.16,40.09,40.11,287800.0,27.5061,27.5404,27.4924,27.5061,287800.0
2013-04-25 15:50:00,40.11,40.19,40.1,40.12,450800.0,27.5061,27.561,27.4993,27.513,450800.0
2013-04-25 15:55:00,40.13,40.24,40.12,40.24,757000.0,27.5198,27.5953,27.513,27.5953,757000.0
2013-04-26 09:30:00,40.13,40.25,40.12,40.19,235300.0,27.5198,27.6021,27.513,27.561,235300.0
2013-04-26 09:35:00,40.16,40.27,40.13,40.14,197000.0,27.5404,27.6158,27.5198,27.5267,197000.0
2013-04-26 09:40:00,40.14,40.19,39.72,39.81,618400.0,27.5267,27.561,27.2387,27.3004,618400.0
2013-04-26 09:45:00,39.82,39.92,39.72,39.74,320900.0,27.3072,27.3758,27.2387,27.2524,320900.0
2013-04-26 09:50:00,39.73,39.91,39.73,39.85,181800.0,27.2455,27.369,27.2455,27.3278,181800.0
2013-04-26 09:55:00,39.84,40.09,39.83,39.99,226100.0,27.321,27.4924,27.3141,27.4238,226100.0
2013-04-26 10:00:00,39.99,40.08,39.98,40.07,123800.0,27.4238,27.4855,27.417,27.4787,123800.0
2013-04-26 10:05:00,40.07,40.07,39.98,40.04,96300.0,27.4787,27.4787,27.417,27.4581,96300.0
2013-04-26 10:10:00,40.04,40.07,39.98,40.02,74900.0,27.4581,27.4787,27.417,27.4444,74900.0
2013-04-26 10:15:00,40.02,40.03,39.94,40.03,80900.0,27.4444,27.4513,27.3895,27.4513,80900.0
2013-04-26 10:20:00,40.02,40.03,39.96,39.98,77400.0,27.4444,27.4513,27.4033,27.417,77400.0
2013-04-26 10:25:00,39.98,40.0,39.98,39.99,89400.0,27.417,27.4307,27.417,27.4238,89400.0
2013-04-26 10:30:00,40.0,40.02,39.9,39.9,158700.0,27.4307,27.4444,27.3621,27.3621,158700.0
2013-04-26 10:35:00,39.91,39.95,39.88,39.94,109500.0,27.369,27.3964,27.3484,27.3895,109500.0
2013-04-26 10:40:00,39.94,39.97,39.91,39.93,114300.0,27.3895,27.4101,27.369,27.3827,114300.0
2013-04-26 10:45:00,39.93,39.99,39.93,39.95,87600.0,27.3827,27.4238,27.3827,27.3964,87600.0
2013-04-26 10:50:00,39.95,39.96,39.88,39.89,84800.0,27.3964,27.4033,27.3484,27.3552,84800.0
2013-04-26 10:55:00,39.88,39.92,39.88,39.89,83100.0,27.3484,27.3758,27.3484,27.3552,83100.0
2013-04-26 11:00:00,39.89,39.93,39.88,39.9,86800.0,27.3552,27.3827,27.3484,27.3621,86800.0
2013-04-26 11:05:00,39.9,39.96,39.88,39.95,118100.0,27.3621,27.4033,27.3484,27.3964,118100.0
2013-04-26 11:10:00,39.95,39.97,39.92,39.95,122900.0,27.3964,27.4101,27.3758,27.3964,122900.0
2013-04-26 11:15:00,39.96,40.0,39.95,40.0,54800.0,27.4033,27.4307,27.3964,27.4307,54800.0
2013-04-26 11:20:00,40.0,40.07,40.0,40.07,103500.0,27.4307,27.4787,27.4307,27.4787,103500.0
2013-04-26 11:25:00,40.07,40.12,40.07,40.1,132900.0,27.4787,27.513,27.4787,27.4993,132900.0
2013-04-26 11:30:00,40.1,40.13,40.1,40.13,77200.0,27.4993,27.5198,27.4993,27.5198,77200.0
2013-04-26 11:35:00,40.13,40.14,40.06,40.08,68200.0,27.5198,27.5267,27.4718,27.4855,68200.0
2013-04-26 11:40:00,40.09,40.1,40.08,40.1,13200.0,27.4924,27.4993,27.4855,27.4993,13200.0
2013-04-26 11:45:00,40.1,40.15,40.07,40.15,57900.0,27.4993,27.5335,27.4787,27.5335,57900.0
2013-04-26 11:50:00,40.14,40.16,40.12,40.15,69400.0,27.5267,27.5404,27.513,27.5335,69400.0
2013-04-26 11:55:00,40.14,40.16,40.12,40.15,44000.0,27.5267,27.5404,27.513,27.5335,44000.0
2013-04-26 12:00:00,40.15,40.22,40.14,40.21,103200.0,27.5335,27.5816,27.5267,27.5747,103200.0
2013-04-26 12:05:00,40.22,40.24,40.18,40.18,85600.0,27.5816,27.5953,27.5541,27.5541,85600.0
2013-04-26 12:10:00,40.19,40.19,40.11,40.13,154800.0,27.561,27.561,27.5061,27.5198,154800.0
2013-04-26 12:15:00,40.13,40.16,40.13,40.14,26800.0,27.5198,27.5404,27.5198,27.5267,26800.0
2013-04-26 12:20:00,40.14,40.16,40.14,40.16,36500.0,27.5267,27.5404,27.5267,27.5404,36500.0
2013-04-26 12:25:00,40.16,40.21,40.16,40.21,51100.0,27.5404,27.5747,27.5404,27.5747,51100.0
2013-04-26 12:30:00,40.21,40.25,40.2,40.25,61000.0,27.5747,27.6021,27.5678,27.6021,61000.0
2013-04-26 12:35:00,40.25,40.26,40.2,40.2,69900.0,27.6021,27.609,27.5678,27.5678,69900.0
2013-04-26 12:40:00,40.2,40.24,40.2,40.21,75200.0,27.5678,27.5953,27.5678,27.5747,75200.0
2013-04-26 12:45:00,40.19,40.22,40.19,40.21,37000.0,27.561,27.5816,27.561,27.5747,37000.0
2013-04-26 12:50:00,40.21,40.25,40.21,40.25,63700.0,27.5747,27.6021,27.5747,27.6021,63700.0
2013-04-26 12:55:00,40.25,40.26,40.19,40.19,140400.0,27.6021,27.609,27.561,27.561,140400.0
2013-04-26 13:00:00,40.19,40.2,40.14,40.17,89800.0,27.561,27.5678,27.5267,27.5473,89800.0
2013-04-26 13:05:00,40.17,40.18,40.15,40.16,56200.0,27.5473,27.5541,27.5335,27.5404,56200.0
2013-04-26 13:10:00,40.17,40.18,40.11,40.12,51100.0,27.5473,27.5541,27.5061,27.513,51100.0
2013-04-26 13:15:00,40.11,40.11,40.05,40.05,58700.0,27.5061,27.5061,27.465,27.465,58700.0
2013-04-26 13:20:00,40.05,40.12,40.04,40.09,62500.0,27.465,27.513,27.4581,27.4924,62500.0
2013-04-26 13:25:00,40.09,40.12,40.08,40.11,42800.0,27.4924,27.513,27.4855,27.5061,42800.0
2013-04-26 13:30:00,40.1,40.2,40.1,40.14,175500.0,27.4993,27.5678,27.4993,27.5267,175500.0
2013-04-26 13:35:00,40.13,40.17,40.13,40.17,51800.0,27.5198,27.5473,27.5198,27.5473,51800.0
2013-04-26 13:40:00,40.16,40.25,40.16,40.22,105800.0,27.5404,27.6021,27.5404,27.5816,105800.0
2013-04-26 13:45:00,40.23,40.25,40.19,40.2,49100.0,27.5884,27.6021,27.561,27.5678,49100.0
2013-04-26 13:50:00,40.19,40.2,40.16,40.16,77000.0,27.561,27.5678,27.5404,27.5404,77000.0
2013-04-26 13:55:00,40.16,40.18,40.15,40.17,69600.0,27.5404,27.5541,27.5335,27.5473,69600.0
2013-04-26 14:00:00,40.17,40.21,40.17,40.18,99100.0,27.5473,27.5747,27.5473,27.5541,99100.0
2013-04-26 14:05:00,40.19,40.19,40.11,40.11,65900.0,27.561,27.561,27.5061,27.5061,65900.0
2013-04-26 14:10:00,40.11,40.15,40.09,40.09,50300.0,27.5061,27.5335,27.4924,27.4924,50300.0
2013-04-26 14:15:00,40.08,40.13,40.08,40.08,66000.0,27.4855,27.5198,27.4855,27.4855,66000.0
2013-04-26 14:20:00,40.09,40.16,40.09,40.13,82000.0,27.4924,27.5404,27.4924,27.5198,82000.0
2013-04-26 14:25:00,40.14,40.18,40.13,40.15,41200.0,27.5267,27.5541,27.5198,27.5335,41200.0
2013-04-26 14:30:00,40.16,40.18,40.09,40.09,80100.0,27.5404,27.5541,27.4924,27.4924,80100.0
2013-04-26 14:35:00,40.1,40.1,40.04,40.05,51000.0,27.4993,27.4993,27.4581,27.465,51000.0
2013-04-26 14:40:00,40.04,40.11,40.04,40.09,75900.0,27.4581,27.5061,27.4581,27.4924,75900.0
2013-04-26 14:45:00,40.09,40.18,40.08,40.18,90100.0,27.4924,27.5541,27.4855,27.5541,90100.0
2013-04-26 14:50:00,40.18,40.19,40.14,40.16,105500.0,27.5541,27.561,27.5267,27.5404,105500.0
2013-04-26 14:55:00,40.15,40.21,40.15,40.21,64100.0,27.5335,27.5747,27.5335,27.5747,64100.0
2013-04-26 15:00:00,40.21,40.26,40.21,40.25,192000.0,27.5747,27.609,27.5747,27.6021,192000.0
2013-04-26 15:05:00,40.25,40.31,40.25,40.31,118700.0,27.6021,27.6433,27.6021,27.6433,118700.0
2013-04-26 15:10:00,40.31,40.31,40.29,40.31,53900.0,27.6433,27.6433,27.6296,27.6433,53900.0
2013-04-26 15:15:00,40.31,40.34,40.3,40.33,99800.0,27.6433,27.6638,27.6364,27.657,99800.0
2013-04-26 15:20:00,40.33,40.33,40.29,40.33,97300.0,27.657,27.657,27.6296,27.657,97300.0
2013-04-26 15:25:00,40.33,40.38,40.32,40.36,175700.0,27.657,27.6913,27.6501,27.6776,175700.0
2013-04-26 15:30:00,40.35,40.37,40.33,40.36,81400.0,27.6707,27.6844,27.657,27.6776,81400.0
2013-04-26 15:35:00,40.37,40.38,40.34,40.34,131000.0,27.6844,27.6913,27.6638,27.6638,131000.0
2013-04-26 15:40:00,40.35,40.4,40.34,40.39,129600.0,27.6707,27.705,27.6638,27.6981,129600.0
2013-04-26 15:45:00,40.39,40.41,40.31,40.38,259800.0,27.6981,27.7118,27.6433,27.6913,259800.0
2013-04-26 15:50:00,40.38,40.38,40.32,40.34,241100.0,27.6913,27.6913,27.6501,27.6638,241100.0
2013-04-26 15:55:00,40.33,40.35,40.24,40.29,809900.0,27.657,27.6707,27.5953,27.6296,809900.0
2013-04-29 09:30:00,40.13,40.28,40.01,40.01,376200.0,27.5198,27.6227,27.4375,27.4375,376200.0
2013-04-29 09:35:00,40.03,40.09,40.01,40.06,90900.0,27.4513,27.4924,27.4375,27.4718,90900.0
2013-04-29 09:40:00,40.05,40.11,39.92,40.04,148800.0,27.465,27.5061,27.3758,27.4581,148800.0
2013-04-29 09:45:00,40.04,40.07,39.95,40.0,92500.0,27.4581,27.4787,27.3964,27.4307,92500.0
2013-04-29 09:50:00,40.0,40.0,39.95,39.95,75100.0,27.4307,27.4307,27.3964,27.3964,75100.0
2013-04-29 09:55:00,39.95,39.96,39.9,39.94,77100.0,27.3964,27.4033,27.3621,27.3895,77100.0
2013-04-29 10:00:00,39.94,39.95,39.89,39.9,106600.0,27.3895,27.3964,27.3552,27.3621,106600.0
2013-04-29 10:05:00,39.91,39.95,39.9,39.91,65300.0,27.369,27.3964,27.3621,27.369,65300.0
2013-04-29 10:10:00,39.91,39.92,39.89,39.91,173000.0,27.369,27.3758,27.3552,27.369,173000.0
2013-04-29 10:15:00,39.91,39.91,39.84,39.9,94100.0,27.369,27.369,27.321,27.3621,94100.0
2013-04-29 10:20:00,39.9,39.91,39.89,39.9,89600.0,27.3621,27.369,27.3552,27.3621,89600.0
2013-04-29 10:25:00,39.89,39.9,39.82,39.89,103300.0,27.3552,27.3621,27.3072,27.3552,103300.0
2013-04-29 10:30:00,39.89,39.93,39.88,39.88,82900.0,27.3552,27.3827,27.3484,27.3484,82900.0
2013-04-29 10:35:00,39.88,39.96,39.88,39.91,87400.0,27.3484,27.4033,27.3484,27.369,87400.0
2013-04-29 10:40:00,39.91,39.92,39.87,39.89,66900.0,27.369,27.3758,27.3415,27.3552,66900.0
2013-04-29 10:45:00,39.88,39.9,39.87,39.88,54300.0,27.3484,27.3621,27.3415,27.3484,54300.0
2013-04-29 10:50:00,39.87,39.93,39.87,39.89,79600.0,27.3415,27.3827,27.3415,27.3552,79600.0
2013-04-29 10:55:00,39.89,39.93,39.89,39.9,83000.0,27.3552,27.3827,27.3552,27.3621,83000.0
2013-04-29 11:00:00,39.9,39.91,39.87,39.88,68300.0,27.3621,27.369,27.3415,27.3484,68300.0
2013-04-29 11:05:00,39.87,39.88,39.82,39.82,85700.0,27.3415,27.3484,27.3072,27.3072,85700.0
2013-04-29 11:10:00,39.82,39.83,39.81,39.83,87100.0,27.3072,27.3141,27.3004,27.3141,87100.0
2013-04-29 11:15:00,39.83,39.86,39.81,39.83,89800.0,27.3141,27.3347,27.3004,27.3141,89800.0
2013-04-29 11:20:00,39.83,39.86,39.82,39.84,47100.0,27.3141,27.3347,27.3072,27.321,47100.0
2013-04-29 11:25:00,39.84,39.87,39.81,39.87,67000.0,27.321,27.3415,27.3004,27.3415,67000.0
2013-04-29 11:30:00,39.86,39.87,39.81,39.84,71800.0,27.3347,27.3415,27.3004,27.321,71800.0
2013-04-29 11:35:00,39.84,39.85,39.83,39.84,33200.0,27.321,27.3278,27.3141,27.321,33200.0
2013-04-29 11:40:00,39.83,39.84,39.82,39.84,50600.0,27.3141,27.321,27.3072,27.321,50600.0
2013-04-29 11:45:00,39.84,39.87,39.83,39.86,43300.0,27.321,27.3415,27.3141,27.3347,43300.0
2013-04-29 11:50:00,39.86,39.86,39.82,39.82,41200.0,27.3347,27.3347,27.3072,27.3072,41200.0
2013-04-29 11:55:00,39.82,39.87,39.82,39.86,86800.0,27.3072,27.3415,27.3072,27.3347,86800.0
2013-04-29 12:00:00,39.85,39.94,39.85,39.93,69400.0,27.3278,27.3895,27.3278,27.3827,69400.0
2013-04-29 12:05:00,39.92,39.96,39.92,39.96,20800.0,27.3758,27.4033,27.3758,27.4033,20800.0
2013-04-29 12:10:00,39.96,39.98,39.94,39.94,79900.0,27.4033,27.417,27.3895,27.3895,79900.0
2013-04-29 12:15:00,39.94,39.95,39.93,39.93,29800.0,27.3895,27.3964,27.3827,27.3827,29800.0
2013-04-29 12:20:00,39.93,39.97,39.91,39.97,73900.0,27.3827,27.4101,27.369,27.4101,73900.0
2013-04-29 12:25:00,39.97,39.98,39.96,39.96,34900.0,27.4101,27.417,27.4033,27.4033,34900.0
2013-04-29 12:30:00,39.96,39.96,39.91,39.91,43400.0,27.4033,27.4033,27.369,27.369,43400.0
2013-04-29 12:35:00,39.91,39.95,39.91,39.93,43400.0,27.369,27.3964,27.369,27.3827,43400.0
2013-04-29 12:40:00,39.94,39.94,39.9,39.9,33100.0,27.3895,27.3895,27.3621,27.3621,33100.0
2013-04-29 12:45:00,39.91,39.91,39.89,39.89,35200.0,27.369,27.369,27.3552,27.3552,35200.0
2013-04-29 12:50:00,39.9,39.93,39.89,39.92,42900.0,27.3621,27.3827,27.3552,27.3758,42900.0
2013-04-29 12:55:00,39.93,39.93,39.89,39.93,47800.0,27.3827,27.3827,27.3552,27.3827,47800.0
2013-04-29 13:00:00,39.92,39.97,39.92,39.96,62100.0,27.3758,27.4101,27.3758,27.4033,62100.0
2013-04-29 13:05:00,39.96,39.96,39.94,39.95,51400.0,27.4033,27.4033,27.3895,27.3964,51400.0
2013-04-29 13:10:00,39.95,39.98,39.94,39.97,51600.0,27.3964,27.417,27.3895,27.4101,51600.0
2013-04-29 13:15:00,39.97,39.99,39.95,39.99,86500.0,27.4101,27.4238,27.3964,27.4238,86500.0
2013-04-29 13:20:00,39.98,39.99,39.95,39.96,35100.0,27.417,27.4238,27.3964,27.4033,35100.0
2013-04-29 13:25:00,39.97,39.97,39.95,39.96,49500.0,27.4101,27.4101,27.3964,27.4033,49500.0
2013-04-29 13:30:00,39.96,39.98,39.95,39.98,50400.0,27.4033,27.417,27.3964,27.417,50400.0
2013-04-29 13:35:00,39.98,39.99,39.97,39.97,42100.0,27.417,27.4238,27.4101,27.4101,42100.0
2013-04-29 13:40:00,39.98,39.99,39.97,39.99,54000.0,27.417,27.4238,27.4101,27.4238,54000.0
2013-04-29 13:45:00,39.99,40.0,39.98,39.99,92100.0,27.4238,27.4307,27.417,27.4238,92100.0
2013-04-29 13:50:00,39.99,40.0,39.98,39.99,116800.0,27.4238,27.4307,27.417,27.4238,116800.0
2013-04-29 13:55:00,39.99,39.99,39.97,39.97,31700.0,27.4238,27.4238,27.4101,27.4101,31700.0
2013-04-29 14:00:00,39.97,40.0,39.97,39.98,36600.0,27.4101,27.4307,27.4101,27.417,36600.0
2013-04-29 14:05:00,39.98,39.99,39.97,39.97,27900.0,27.417,27.4238,27.4101,27.4101,27900.0
2013-04-29 14:10:00,39.98,39.98,39.96,39.97,55300.0,27.417,27.417,27.4033,27.4101,55300.0
2013-04-29 14:15:00,39.96,39.97,39.92,39.92,37900.0,27.4033,27.4101,27.3758,27.3758,37900.0
2013-04-29 14:20:00,39.92,39.93,39.91,39.92,19900.0,27.3758,27.3827,27.369,27.3758,19900.0
2013-04-29 14:25:00,39.92,39.92,39.91,39.92,22900.0,27.3758,27.3758,27.369,27.3758,22900.0
2013-04-29 14:30:00,39.91,39.92,39.91,39.91,29500.0,27.369,27.3758,27.369,27.369,29500.0
2013-04-29 14:35:00,39.91,39.95,39.91,39.94,90100.0,27.369,27.3964,27.369,27.3895,90100.0
2013-04-29 14:40:00,39.94,39.95,39.93,39.95,63200.0,27.3895,27.3964,27.3827,27.3964,63200.0
2013-04-29 14:45:00,39.94,39.95,39.93,39.95,85900.0,27.3895,27.3964,27.3827,27.3964,85900.0
2013-04-29 14:50:00,39.95,39.96,39.91,39.91,71700.0,27.3964,27.4033,27.369,27.369,71700.0
2013-04-29 14:55:00,39.91,39.92,39.91,39.92,20300.0,27.369,27.3758,27.369,27.3758,20300.0
2013-04-29 15:00:00,39.91,39.93,39.91,39.91,68800.0,27.369,27.3827,27.369,27.369,68800.0
2013-04-29 15:05:00,39.91,39.92,39.89,39.9,71000.0,27.369,27.3758,27.3552,27.3621,71000.0
2013-04-29 15:10:00,39.9,39.9,39.89,39.89,45400.0,27.3621,27.3621,27.3552,27.3552,45400.0
2013-04-29 15:15:00,39.9,39.9,39.89,39.89,45700.0,27.3621,27.3621,27.3552,27.3552,45700.0
2013-04-29 15:20:00,39.9,39.9,39.88,39.89,108900.0,27.3621,27.3621,27.3484,27.3552,108900.0
2013-04-29 15:25:00,39.89,39.9,39.86,39.88,106900.0,27.3552,27.3621,27.3347,27.3484,106900.0
2013-04-29 15:30:00,39.87,39.9,39.86,39.89,101900.0,27.3415,27.3621,27.3347,27.3552,101900.0
2013-04-29 15:35:00,39.89,39.9,39.89,39.9,50900.0,27.3552,27.3621,27.3552,27.3621,50900.0
2013-04-29 15:40:00,39.9,39.9,39.85,39.85,125900.0,27.3621,27.3621,27.3278,27.3278,125900.0
2013-04-29 15:45:00,39.86,39.9,39.86,39.89,219000.0,27.3347,27.3621,27.3347,27.3552,219000.0
2013-04-29 15:50:00,39.89,39.9,39.85,39.87,204300.0,27.3552,27.3621,27.3278,27.3415,204300.0
2013-04-29 15:55:00,39.87,39.9,39.86,39.9,405500.0,27.3415,27.3621,27.3347,27.3621,405500.0
2013-04-30 09:30:00,39.83,39.83,39.42,39.69,434500.0,27.3141,27.3141,27.0329,27.2181,434500.0
2013-04-30 09:35:00,39.68,39.79,39.64,39.71,138000.0,27.2112,27.2867,27.1838,27.2318,138000.0
2013-04-30 09:40:00,39.71,39.73,39.68,39.71,180300.0,27.2318,27.2455,27.2112,27.2318,180300.0
2013-04-30 09:45:00,39.72,39.72,39.67,39.69,87900.0,27.2387,27.2387,27.2044,27.2181,87900.0
2013-04-30 09:50:00,39.69,39.71,39.54,39.55,238700.0,27.2181,27.2318,27.1152,27.1221,238700.0
2013-04-30 09:55:00,39.54,39.59,39.35,39.43,309900.0,27.1152,27.1495,26.9849,27.0398,309900.0
2013-04-30 10:00:00,39.44,39.52,39.26,39.31,295000.0,27.0467,27.1015,26.9232,26.9575,295000.0
2013-04-30 10:05:00,39.32,39.35,39.23,39.23,253300.0,26.9644,26.9849,26.9026,26.9026,253300.0
2013-04-30 10:10:00,39.23,39.31,39.18,39.3,174600.0,26.9026,26.9575,26.8684,26.9506,174600.0
2013-04-30 10:15:00,39.3,39.34,39.28,39.34,143400.0,26.9506,26.9781,26.9369,26.9781,143400.0
2013-04-30 10:20:00,39.33,39.45,39.33,39.45,115900.0,26.9712,27.0535,26.9712,27.0535,115900.0
2013-04-30 10:25:00,39.45,39.49,39.43,39.48,126600.0,27.0535,27.0809,27.0398,27.0741,126600.0
2013-04-30 10:30:00,39.47,39.5,39.41,39.43,182800.0,27.0672,27.0878,27.0261,27.0398,182800.0
2013-04-30 10:35:00,39.43,39.51,39.43,39.48,380800.0,27.0398,27.0947,27.0398,27.0741,380800.0
2013-04-30 10:40:00,39.48,39.54,39.48,39.51,131900.0,27.0741,27.1152,27.0741,27.0947,131900.0
2013-04-30 10:45:00,39.51,39.55,39.47,39.51,73900.0,27.0947,27.1221,27.0672,27.0947,73900.0
2013-04-30 10:50:00,39.51,39.55,39.5,39.54,264800.0,27.0947,27.1221,27.0878,27.1152,264800.0
2013-04-30 10:55:00,39.54,39.6,39.54,39.59,109600.0,27.1152,27.1564,27.1152,27.1495,109600.0
2013-04-30 11:00:00,39.58,39.6,39.52,39.52,110800.0,27.1427,27.1564,27.1015,27.1015,110800.0
2013-04-30 11:05:00,39.53,39.53,39.49,39.52,118900.0,27.1084,27.1084,27.0809,27.1015,118900.0
2013-04-30 11:10:00,39.52,39.55,39.52,39.53,129000.0,27.1015,27.1221,27.1015,27.1084,129000.0
2013-04-30 11:15:00,39.52,39.54,39.48,39.48,75200.0,27.1015,27.1152,27.0741,27.0741,75200.0
2013-04-30 11:20:00,39.48,39.49,39.44,39.45,64000.0,27.0741,27.0809,27.0467,27.0535,64000.0
2013-04-30 11:25:00,39.45,39.47,39.34,39.34,116200.0,27.0535,27.0672,26.9781,26.9781,116200.0
2013-04-30 11:30:00,39.35,39.47,39.34,39.47,141800.0,26.9849,27.0672,26.9781,27.0672,141800.0
2013-04-30 11:35:00,39.46,39.5,39.45,39.48,83500.0,27.0604,27.0878,27.0535,27.0741,83500.0
2013-04-30 11:40:00,39.48,39.52,39.48,39.51,36800.0,27.0741,27.1015,27.0741,27.0947,36800.0
2013-04-30 11:45:00,39.52,39.54,39.5,39.53,56700.0,27.1015,27.1152,27.0878,27.1084,56700.0
2013-04-30 11:50:00,39.52,39.58,39.52,39.56,120700.0,27.1015,27.1427,27.1015,27.1289,120700.0
2013-04-30 11:55:00,39.57,39.6,39.56,39.6,89100.0,27.1358,27.1564,27.1289,27.1564,89100.0
2013-04-30 12:00:00,39.61,39.61,39.58,39.6,93800.0,27.1632,27.1632,27.1427,27.1564,93800.0
2013-04-30 12:05:00,39.61,39.68,39.59,39.67,170200.0,27.1632,27.2112,27.1495,27.2044,170200.0
2013-04-30 12:10:00,39.68,39.69,39.66,39.67,70700.0,27.2112,27.2181,27.1975,27.2044,70700.0
2013-04-30 12:15:00,39.67,39.68,39.64,39.64,76900.0,27.2044,27.2112,27.1838,27.1838,76900.0
2013-04-30 12:20:00,39.65,39.65,39.55,39.55,46700.0,27.1907,27.1907,27.1221,27.1221,46700.0
2013-04-30 12:25:00,39.55,39.55,39.51,39.53,41900.0,27.1221,27.1221,27.0947,27.1084,41900.0
2013-04-30 12:30:00,39.54,39.59,39.53,39.53,58600.0,27.1152,27.1495,27.1084,27.1084,58600.0
2013-04-30 12:35:00,39.53,39.58,39.51,39.57,76600.0,27.1084,27.1427,27.0947,27.1358,76600.0
2013-04-30 12:40:00,39.58,39.59,39.57,39.58,25800.0,27.1427,27.1495,27.1358,27.1427,25800.0
2013-04-30 12:45:00,39.59,39.62,39.58,39.61,52000.0,27.1495,27.1701,27.1427,27.1632,52000.0
2013-04-30 12:50:00,39.61,39.63,39.6,39.63,56900.0,27.1632,27.1769,27.1564,27.1769,56900.0
2013-04-30 12:55:00,39.63,39.66,39.62,39.65,197400.0,27.1769,27.1975,27.1701,27.1907,197400.0
2013-04-30 13:00:00,39.62,39.69,39.62,39.65,140100.0,27.1701,27.2181,27.1701,27.1907,140100.0
2013-04-30 13:05:00,39.64,39.67,39.64,39.66,61900.0,27.1838,27.2044,27.1838,27.1975,61900.0
2013-04-30 13:10:00,39.66,39.66,39.61,39.61,60200.0,27.1975,27.1975,27.1632,27.1632,60200.0
2013-04-30 13:15:00,39.61,39.66,39.61,39.65,63400.0,27.1632,27.1975,27.1632,27.1907,63400.0
2013-04-30 13:20:00,39.65,39.66,39.64,39.66,40400.0,27.1907,27.1975,27.1838,27.1975,40400.0
2013-04-30 13:25:00,39.65,39.65,39.63,39.63,72500.0,27.1907,27.1907,27.1769,27.1769,72500.0
2013-04-30 13:30:00,39.63,39.66,39.63,39.64,80000.0,27.1769,27.1975,27.1769,27.1838,80000.0
2013-04-30 13:35:00,39.64,39.64,39.62,39.63,44500.0,27.1838,27.1838,27.1701,27.1769,44500.0
2013-04-30 13:40:00,39.62,39.66,39.62,39.66,78200.0,27.1701,27.1975,27.1701,27.1975,78200.0
2013-04-30 13:45:00,39.66,39.66,39.61,39.61,51400.0,27.1975,27.1975,27.1632,27.1632,51400.0
2013-04-30 13:50:00,39.62,39.62,39.6,39.6,30900.0,27.1701,27.1701,27.1564,27.1564,30900.0
2013-04-30 13:55:00,39.6,39.61,39.6,39.6,22300.0,27.1564,27.1632,27.1564,27.1564,22300.0
2013-04-30 14:00:00,39.61,39.63,39.56,39.56,209000.0,27.1632,27.1769,27.1289,27.1289,209000.0
2013-04-30 14:05:00,39.56,39.6,39.56,39.57,35800.0,27.1289,27.1564,27.1289,27.1358,35800.0
2013-04-30 14:10:00,39.58,39.61,39.57,39.61,208000.0,27.1427,27.1632,27.1358,27.1632,208000.0
2013-04-30 14:15:00,39.61,39.63,39.59,39.62,214300.0,27.1632,27.1769,27.1495,27.1701,214300.0
2013-04-30 14:20:00,39.62,39.63,39.59,39.6,150000.0,27.1701,27.1769,27.1495,27.1564,150000.0
2013-04-30 14:25:00,39.59,39.6,39.58,39.58,32800.0,27.1495,27.1564,27.1427,27.1427,32800.0
2013-04-30 14:30:00,39.58,39.58,39.55,39.55,58400.0,27.1427,27.1427,27.1221,27.1221,58400.0
2013-04-30 14:35:00,39.54,39.59,39.54,39.58,51900.0,27.1152,27.1495,27.1152,27.1427,51900.0
2013-04-30 14:40:00,39.59,39.6,39.58,39.59,33100.0,27.1495,27.1564,27.1427,27.1495,33100.0
2013-04-30 14:45:00,39.59,39.6,39.56,39.56,55200.0,27.1495,27.1564,27.1289,27.1289,55200.0
2013-04-30 14:50:00,39.56,39.58,39.56,39.58,36800.0,27.1289,27.1427,27.1289,27.1427,36800.0
2013-04-30 14:55:00,39.59,39.61,39.58,39.6,151200.0,27.1495,27.1632,27.1427,27.1564,151200.0
2013-04-30 15:00:00,39.61,39.61,39.59,39.6,151300.0,27.1632,27.1632,27.1495,27.1564,151300.0
2013-04-30 15:05:00,39.61,39.63,39.6,39.63,89000.0,27.1632,27.1769,27.1564,27.1769,89000.0
2013-04-30 15:10:00,39.63,39.63,39.56,39.56,121100.0,27.1769,27.1769,27.1289,27.1289,121100.0
2013-04-30 15:15:00,39.57,39.59,39.56,39.57,52800.0,27.1358,27.1495,27.1289,27.1358,52800.0
2013-04-30 15:20:00,39.57,39.57,39.55,39.55,55900.0,27.1358,27.1358,27.1221,27.1221,55900.0
2013-04-30 15:25:00,39.55,39.6,39.55,39.6,216000.0,27.1221,27.1564,27.1221,27.1564,216000.0
2013-04-30 15:30:00,39.6,39.62,39.59,39.62,307600.0,27.1564,27.1701,27.1495,27.1701,307600.0
2013-04-30 15:35:00,39.62,39.66,39.61,39.65,217700.0,27.1701,27.1975,27.1632,27.1907,217700.0
2013-04-30 15:40:00,39.65,39.66,39.62,39.66,211600.0,27.1907,27.1975,27.1701,27.1975,211600.0
2013-04-30 15:45:00,39.66,39.72,39.64,39.7,293400.0,27.1975,27.2387,27.1838,27.225,293400.0
2013-04-30 15:50:00,39.71,39.77,39.7,39.75,422400.0,27.2318,27.273,27.225,27.2592,422400.0
2013-04-30 15:55:00,39.76,39.78,39.68,39.72,555100.0,27.2661,27.2798,27.2112,27.2387,555100.0
2013-05-01 09:30:00,39.47,39.48,39.35,39.38,266000.0,27.0672,27.0741,26.9849,27.0055,266000.0
2013-05-01 09:35:00,39.38,39.44,39.36,39.41,135000.0,27.0055,27.0467,26.9918,27.0261,135000.0
2013-05-01 09:40:00,39.42,39.42,39.3,39.3,259100.0,27.0329,27.0329,26.9506,26.9506,259100.0
2013-05-01 09:45:00,39.31,39.32,39.18,39.25,231200.0,26.9575,26.9644,26.8684,26.9164,231200.0
2013-05-01 09:50:00,39.26,39.32,39.25,39.28,498500.0,26.9232,26.9644,26.9164,26.9369,498500.0
2013-05-01 09:55:00,39.27,39.3,39.24,39.29,152600.0,26.9301,26.9506,26.9095,26.9438,152600.0
2013-05-01 10:00:00,39.3,39.52,39.29,39.49,178200.0,26.9506,27.1015,26.9438,27.0809,178200.0
2013-05-01 10:05:00,39.49,39.49,39.39,39.42,135300.0,27.0809,27.0809,27.0124,27.0329,135300.0
2013-05-01 10:10:00,39.42,39.51,39.42,39.5,114300.0,27.0329,27.0947,27.0329,27.0878,114300.0
2013-05-01 10:15:00,39.5,39.54,39.49,39.54,152300.0,27.0878,27.1152,27.0809,27.1152,152300.0
2013-05-01 10:20:00,39.54,39.67,39.53,39.66,128600.0,27.1152,27.2044,27.1084,27.1975,128600.0
2013-05-01 10:25:00,39.67,39.73,39.66,39.72,80500.0,27.2044,27.2455,27.1975,27.2387,80500.0
2013-05-01 10:30:00,39.72,39.73,39.62,39.62,129000.0,27.2387,27.2455,27.1701,27.1701,129000.0
2013-05-01 10:35:00,39.62,39.68,39.59,39.59,119300.0,27.1701,27.2112,27.1495,27.1495,119300.0
2013-05-01 10:40:00,39.6,39.68,39.59,39.68,75600.0,27.1564,27.2112,27.1495,27.2112,75600.0
2013-05-01 10:45:00,39.68,39.83,39.68,39.77,170700.0,27.2112,27.3141,27.2112,27.273,170700.0
2013-05-01 10:50:00,39.78,39.81,39.71,39.71,85500.0,27.2798,27.3004,27.2318,27.2318,85500.0
2013-05-01 10:55:00,39.72,39.72,39.6,39.64,71400.0,27.2387,27.2387,27.1564,27.1838,71400.0
2013-05-01 11:00:00,39.64,39.65,39.61,39.62,64900.0,27.1838,27.1907,27.1632,27.1701,64900.0
2013-05-01 11:05:00,39.61,39.67,39.54,39.67,89000.0,27.1632,27.2044,27.1152,27.2044,89000.0
2013-05-01 11:10:00,39.67,39.7,39.62,39.68,76800.0,27.2044,27.225,27.1701,27.2112,76800.0
2013-05-01 11:15:00,39.68,39.69,39.58,39.65,72900.0,27.2112,27.2181,27.1427,27.1907,72900.0
2013-05-01 11:20:00,39.66,39.69,39.65,39.66,54600.0,27.1975,27.2181,27.1907,27.1975,54600.0
2013-05-01 11:25:00,39.66,39.68,39.62,39.64,61900.0,27.1975,27.2112,27.1701,27.1838,61900.0
2013-05-01 11:30:00,39.63,39.67,39.62,39.64,79600.0,27.1769,27.2044,27.1701,27.1838,79600.0
2013-05-01 11:35:00,39.64,39.66,39.56,39.57,74500.0,27.1838,27.1975,27.1289,27.1358,74500.0
2013-05-01 11:40:00,39.57,39.65,39.57,39.65,38500.0,27.1358,27.1907,27.1358,27.1907,38500.0
2013-05-01 11:45:00,39.65,39.72,39.63,39.72,153400.0,27.1907,27.2387,27.1769,27.2387,153400.0
2013-05-01 11:50:00,39.72,39.77,39.71,39.75,85600.0,27.2387,27.273,27.2318,27.2592,85600.0
2013-05-01 11:55:00,39.75,39.77,39.72,39.74,42500.0,27.2592,27.273,27.2387,27.2524,42500.0
2013-05-01 12:00:00,39.74,39.74,39.67,39.68,62300.0,27.2524,27.2524,27.2044,27.2112,62300.0
2013-05-01 12:05:00,39.68,39.68,39.67,39.67,73100.0,27.2112,27.2112,27.2044,27.2044,73100.0
2013-05-01 12:10:00,39.68,39.75,39.66,39.75,98500.0,27.2112,27.2592,27.1975,27.2592,98500.0
2013-05-01 12:15:00,39.75,39.8,39.74,39.78,88500.0,27.2592,27.2935,27.2524,27.2798,88500.0
2013-05-01 12:20:00,39.78,39.83,39.77,39.81,129000.0,27.2798,27.3141,27.273,27.3004,129000.0
2013-05-01 12:25:00,39.81,39.82,39.8,39.81,98600.0,27.3004,27.3072,27.2935,27.3004,98600.0
2013-05-01 12:30:00,39.81,39.82,39.79,39.8,76500.0,27.3004,27.3072,27.2867,27.2935,76500.0
2013-05-01 12:35:00,39.8,39.81,39.78,39.79,47400.0,27.2935,27.3004,27.2798,27.2867,47400.0
2013-05-01 12:40:00,39.78,39.79,39.73,39.74,51100.0,27.2798,27.2867,27.2455,27.2524,51100.0
2013-05-01 12:45:00,39.74,39.75,39.73,39.73,26600.0,27.2524,27.2592,27.2455,27.2455,26600.0
2013-05-01 12:50:00,39.74,39.74,39.69,39.7,47800.0,27.2524,27.2524,27.2181,27.225,47800.0
2013-05-01 12:55:00,39.69,39.7,39.59,39.61,80800.0,27.2181,27.225,27.1495,27.1632,80800.0
2013-05-01 13:00:00,39.61,39.66,39.61,39.61,43400.0,27.1632,27.1975,27.1632,27.1632,43400.0
2013-05-01 13:05:00,39.61,39.68,39.6,39.67,80400.0,27.1632,27.2112,27.1564,27.2044,80400.0
2013-05-01 13:10:00,39.65,39.7,39.64,39.7,64300.0,27.1907,27.225,27.1838,27.225,64300.0
2013-05-01 13:15:00,39.7,39.7,39.64,39.66,56900.0,27.225,27.225,27.1838,27.1975,56900.0
2013-05-01 13:20:00,39.66,39.73,39.66,39.73,82400.0,27.1975,27.2455,27.1975,27.2455,82400.0
2013-05-01 13:25:00,39.71,39.73,39.71,39.73,55400.0,27.2318,27.2455,27.2318,27.2455,55400.0
2013-05-01 13:30:00,39.73,39.75,39.71,39.72,68500.0,27.2455,27.2592,27.2318,27.2387,68500.0
2013-05-01 13:35:00,39.72,39.72,39.68,39.69,94900.0,27.2387,27.2387,27.2112,27.2181,94900.0
2013-05-01 13:40:00,39.68,39.7,39.64,39.65,116200.0,27.2112,27.225,27.1838,27.1907,116200.0
2013-05-01 13:45:00,39.64,39.67,39.64,39.65,58100.0,27.1838,27.2044,27.1838,27.1907,58100.0
2013-05-01 13:50:00,39.64,39.68,39.62,39.68,69100.0,27.1838,27.2112,27.1701,27.2112,69100.0
2013-05-01 13:55:00,39.68,39.72,39.67,39.71,65500.0,27.2112,27.2387,27.2044,27.2318,65500.0
2013-05-01 14:00:00,39.71,39.79,39.68,39.76,155700.0,27.2318,27.2867,27.2112,27.2661,155700.0
2013-05-01 14:05:00,39.76,39.81,39.75,39.76,71400.0,27.2661,27.3004,27.2592,27.2661,71400.0
2013-05-01 14:10:00,39.77,39.77,39.7,39.73,109300.0,27.273,27.273,27.225,27.2455,109300.0
2013-05-01 14:15:00,39.73,39.74,39.68,39.69,104400.0,27.2455,27.2524,27.2112,27.2181,104400.0
2013-05-01 14:20:00,39.69,39.75,39.69,39.73,92700.0,27.2181,27.2592,27.2181,27.2455,92700.0
2013-05-01 14:25:00,39.72,39.75,39.67,39.7,75300.0,27.2387,27.2592,27.2044,27.225,75300.0
2013-05-01 14:30:00,39.7,39.71,39.68,39.69,61900.0,27.225,27.2318,27.2112,27.2181,61900.0
2013-05-01 14:35:00,39.7,39.71,39.65,39.67,97000.0,27.225,27.2318,27.1907,27.2044,97000.0
2013-05-01 14:40:00,39.67,39.68,39.66,39.67,38000.0,27.2044,27.2112,27.1975,27.2044,38000.0
2013-05-01 14:45:00,39.66,39.67,39.63,39.63,63800.0,27.1975,27.2044,27.1769,27.1769,63800.0
2013-05-01 14:50:00,39.63,39.72,39.63,39.7,106200.0,27.1769,27.2387,27.1769,27.225,106200.0
2013-05-01 14:55:00,39.7,39.73,39.68,39.73,127900.0,27.225,27.2455,27.2112,27.2455,127900.0
2013-05-01 15:00:00,39.73,39.75,39.7,39.74,123800.0,27.2455,27.2592,27.225,27.2524,123800.0
2013-05-01 15:05:00,39.73,39.75,39.7,39.74,189900.0,27.2455,27.2592,27.225,27.2524,189900.0
2013-05-01 15:10:00,39.73,39.77,39.72,39.73,122300.0,27.2455,27.273,27.2387,27.2455,122300.0
2013-05-01 15:15:00,39.73,39.75,39.71,39.75,122500.0,27.2455,27.2592,27.2318,27.2592,122500.0
2013-05-01 15:20:00,39.75,39.75,39.71,39.73,220600.0,27.2592,27.2592,27.2318,27.2455,220600.0
2013-05-01 15:25:00,39.73,39.76,39.7,39.71,164700.0,27.2455,27.2661,27.225,27.2318,164700.0
2013-05-01 15:30:00,39.71,39.76,39.7,39.75,191900.0,27.2318,27.2661,27.225,27.2592,191900.0
2013-05-01 15:35:00,39.76,39.78,39.74,39.74,254900.0,27.2661,27.2798,27.2524,27.2524,254900.0
2013-05-01 15:40:00,39.74,39.75,39.7,39.7,168400.0,27.2524,27.2592,27.225,27.225,168400.0
2013-05-01 15:45:00,39.7,39.72,39.66,39.66,278300.0,27.225,27.2387,27.1975,27.1975,278300.0
2013-05-01 15:50:00,39.66,39.71,39.63,39.7,520700.0,27.1975,27.2318,27.1769,27.225,520700.0
2013-05-01 15:55:00,39.7,39.72,39.67,39.71,320400.0,27.225,27.2387,27.2044,27.2318,320400.0
2013-05-02 09:30:00,39.89,39.97,39.7,39.73,176200.0,27.3552,27.4101,27.225,27.2455,176200.0
2013-05-02 09:35:00,39.74,39.93,39.72,39.89,138400.0,27.2524,27.3827,27.2387,27.3552,138400.0
2013-05-02 09:40:00,39.88,39.9,39.82,39.83,69200.0,27.3484,27.3621,27.3072,27.3141,69200.0
2013-05-02 09:45:00,39.84,39.87,39.74,39.74,112100.0,27.321,27.3415,27.2524,27.2524,112100.0
2013-05-02 09:50:00,39.74,39.8,39.67,39.7,114800.0,27.2524,27.2935,27.2044,27.225,114800.0
2013-05-02 09:55:00,39.7,39.81,39.7,39.79,89300.0,27.225,27.3004,27.225,27.2867,89300.0
2013-05-02 10:00:00,39.78,39.89,39.78,39.82,223700.0,27.2798,27.3552,27.2798,27.3072,223700.0
2013-05-02 10:05:00,39.82,39.86,39.81,39.86,96000.0,27.3072,27.3347,27.3004,27.3347,96000.0
2013-05-02 10:10:00,39.85,39.87,39.79,39.85,302700.0,27.3278,27.3415,27.2867,27.3278,302700.0
2013-05-02 10:15:00,39.84,39.87,39.82,39.86,119600.0,27.321,27.3415,27.3072,27.3347,119600.0
2013-05-02 10:20:00,39.85,39.87,39.84,39.84,45900.0,27.3278,27.3415,27.321,27.321,45900.0
2013-05-02 10:25:00,39.84,39.87,39.84,39.85,66600.0,27.321,27.3415,27.321,27.3278,66600.0
2013-05-02 10:30:00,39.85,39.87,39.84,39.86,60400.0,27.3278,27.3415,27.321,27.3347,60400.0
2013-05-02 10:35:00,39.85,39.86,39.82,39.83,71300.0,27.3278,27.3347,27.3072,27.3141,71300.0
2013-05-02 10:40:00,39.83,39.86,39.82,39.85,72100.0,27.3141,27.3347,27.3072,27.3278,72100.0
2013-05-02 10:45:00,39.84,39.86,39.81,39.82,56800.0,27.321,27.3347,27.3004,27.3072,56800.0
2013-05-02 10:50:00,39.83,39.87,39.82,39.86,50000.0,27.3141,27.3415,27.3072,27.3347,50000.0
2013-05-02 10:55:00,39.86,39.87,39.83,39.85,42300.0,27.3347,27.3415,27.3141,27.3278,42300.0
2013-05-02 11:00:00,39.84,39.86,39.83,39.86,106000.0,27.321,27.3347,27.3141,27.3347,106000.0
2013-05-02 11:05:00,39.85,39.88,39.85,39.85,114600.0,27.3278,27.3484,27.3278,27.3278,114600.0
2013-05-02 11:10:00,39.86,39.92,39.85,39.91,101000.0,27.3347,27.3758,27.3278,27.369,101000.0
2013-05-02 11:15:00,39.91,39.95,39.9,39.92,166800.0,27.369,27.3964,27.3621,27.3758,166800.0
2013-05-02 11:20:00,39.92,39.96,39.91,39.92,100800.0,27.3758,27.4033,27.369,27.3758,100800.0
2013-05-02 11:25:00,39.91,39.91,39.84,39.86,83500.0,27.369,27.369,27.321,27.3347,83500.0
2013-05-02 11:30:00,39.86,39.9,39.84,39.84,42300.0,27.3347,27.3621,27.321,27.321,42300.0
2013-05-02 11:35:00,39.84,39.86,39.83,39.85,46100.0,27.321,27.3347,27.3141,27.3278,46100.0
2013-05-02 11:40:00,39.85,39.86,39.84,39.85,28800.0,27.3278,27.3347,27.321,27.3278,28800.0
2013-05-02 11:45:00,39.86,39.87,39.83,39.85,42600.0,27.3347,27.3415,27.3141,27.3278,42600.0
2013-05-02 11:50:00,39.85,39.89,39.84,39.86,41900.0,27.3278,27.3552,27.321,27.3347,41900.0
2013-05-02 11:55:00,39.86,39.88,39.85,39.88,38100.0,27.3347,27.3484,27.3278,27.3484,38100.0
2013-05-02 12:00:00,39.87,39.89,39.84,39.84,65200.0,27.3415,27.3552,27.321,27.321,65200.0
2013-05-02 12:05:00,39.84,39.85,39.84,39.84,54600.0,27.321,27.3278,27.321,27.321,54600.0
2013-05-02 12:10:00,39.84,39.85,39.84,39.84,54900.0,27.321,27.3278,27.321,27.321,54900.0
2013-05-02 12:15:00,39.85,39.87,39.81,39.81,65100.0,27.3278,27.3415,27.3004,27.3004,65100.0
2013-05-02 12:20:00,39.82,39.83,39.81,39.83,39900.0,27.3072,27.3141,27.3004,27.3141,39900.0
2013-05-02 12:25:00,39.83,39.84,39.83,39.84,41200.0,27.3141,27.321,27.3141,27.321,41200.0
2013-05-02 12:30:00,39.84,39.87,39.81,39.81,64200.0,27.321,27.3415,27.3004,27.3004,64200.0
2013-05-02 12:35:00,39.81,39.82,39.8,39.81,32400.0,27.3004,27.3072,27.2935,27.3004,32400.0
2013-05-02 12:40:00,39.81,39.82,39.79,39.8,45800.0,27.3004,27.3072,27.2867,27.2935,45800.0
2013-05-02 12:45:00,39.79,39.81,39.77,39.8,77900.0,27.2867,27.3004,27.273,27.2935,77900.0
2013-05-02 12:50:00,39.81,39.83,39.8,39.82,56700.0,27.3004,27.3141,27.2935,27.3072,56700.0
2013-05-02 12:55:00,39.81,39.82,39.8,39.82,37400.0,27.3004,27.3072,27.2935,27.3072,37400.0
2013-05-02 13:00:00,39.82,39.85,39.82,39.84,58200.0,27.3072,27.3278,27.3072,27.321,58200.0
2013-05-02 13:05:00,39.84,39.86,39.84,39.85,60400.0,27.321,27.3347,27.321,27.3278,60400.0
2013-05-02 13:10:00,39.84,39.86,39.83,39.85,56300.0,27.321,27.3347,27.3141,27.3278,56300.0
2013-05-02 13:15:00,39.86,39.86,39.81,39.83,55500.0,27.3347,27.3347,27.3004,27.3141,55500.0
2013-05-02 13:20:00,39.82,39.87,39.81,39.85,96900.0,27.3072,27.3415,27.3004,27.3278,96900.0
2013-05-02 13:25:00,39.85,39.89,39.85,39.86,43800.0,27.3278,27.3552,27.3278,27.3347,43800.0
2013-05-02 13:30:00,39.86,39.86,39.83,39.83,36200.0,27.3347,27.3347,27.3141,27.3141,36200.0
2013-05-02 13:35:00,39.84,39.86,39.84,39.85,73700.0,27.321,27.3347,27.321,27.3278,73700.0
2013-05-02 13:40:00,39.85,39.86,39.83,39.84,31400.0,27.3278,27.3347,27.3141,27.321,31400.0
2013-05-02 13:45:00,39.84,39.84,39.82,39.82,27400.0,27.321,27.321,27.3072,27.3072,27400.0
2013-05-02 13:50:00,39.83,39.86,39.82,39.84,94200.0,27.3141,27.3347,27.3072,27.321,94200.0
2013-05-02 13:55:00,39.85,39.86,39.84,39.84,33600.0,27.3278,27.3347,27.321,27.321,33600.0
2013-05-02 14:00:00,39.84,39.85,39.84,39.84,28400.0,27.321,27.3278,27.321,27.321,28400.0
2013-05-02 14:05:00,39.84,39.85,39.84,39.84,29400.0,27.321,27.3278,27.321,27.321,29400.0
2013-05-02 14:10:00,39.84,39.89,39.84,39.88,87200.0,27.321,27.3552,27.321,27.3484,87200.0
2013-05-02 14:15:00,39.88,39.88,39.83,39.84,43100.0,27.3484,27.3484,27.3141,27.321,43100.0
2013-05-02 14:20:00,39.84,39.86,39.83,39.85,78700.0,27.321,27.3347,27.3141,27.3278,78700.0
2013-05-02 14:25:00,39.85,39.88,39.84,39.85,46800.0,27.3278,27.3484,27.321,27.3278,46800.0
2013-05-02 14:30:00,39.86,39.86,39.83,39.84,96700.0,27.3347,27.3347,27.3141,27.321,96700.0
2013-05-02 14:35:00,39.85,39.86,39.83,39.84,67900.0,27.3278,27.3347,27.3141,27.321,67900.0
2013-05-02 14:40:00,39.83,39.85,39.79,39.79,113300.0,27.3141,27.3278,27.2867,27.2867,113300.0
2013-05-02 14:45:00,39.8,39.87,39.79,39.85,178200.0,27.2935,27.3415,27.2867,27.3278,178200.0
2013-05-02 14:50:00,39.86,39.89,39.85,39.89,74100.0,27.3347,27.3552,27.3278,27.3552,74100.0
2013-05-02 14:55:00,39.89,39.91,39.86,39.86,68600.0,27.3552,27.369,27.3347,27.3347,68600.0
2013-05-02 15:00:00,39.86,39.86,39.83,39.83,39200.0,27.3347,27.3347,27.3141,27.3141,39200.0
2013-05-02 15:05:00,39.83,39.84,39.77,39.82,163900.0,27.3141,27.321,27.273,27.3072,163900.0
2013-05-02 15:10:00,39.82,39.84,39.81,39.84,48000.0,27.3072,27.321,27.3004,27.321,48000.0
2013-05-02 15:15:00,39.84,39.86,39.83,39.85,128300.0,27.321,27.3347,27.3141,27.3278,128300.0
2013-05-02 15:20:00,39.85,39.87,39.84,39.84,60800.0,27.3278,27.3415,27.321,27.321,60800.0
2013-05-02 15:25:00,39.84,39.88,39.84,39.88,135300.0,27.321,27.3484,27.321,27.3484,135300.0
2013-05-02 15:30:00,39.89,39.93,39.88,39.92,125800.0,27.3552,27.3827,27.3484,27.3758,125800.0
2013-05-02 15:35:00,39.92,39.97,39.88,39.96,231000.0,27.3758,27.4101,27.3484,27.4033,231000.0
2013-05-02 15:40:00,39.96,39.98,39.95,39.97,163500.0,27.4033,27.417,27.3964,27.4101,163500.0
2013-05-02 15:45:00,39.98,40.02,39.97,40.01,401600.0,27.417,27.4444,27.4101,27.4375,401600.0
2013-05-02 15:50:00,40.01,40.02,39.97,40.0,486300.0,27.4375,27.4444,27.4101,27.4307,486300.0
2013-05-02 15:55:00,40.0,40.03,39.97,40.0,518300.0,27.4307,27.4513,27.4101,27.4307,518300.0
2013-05-03 09:30:00,40.35,40.38,40.19,40.22,146700.0,27.6707,27.6913,27.561,27.5816,146700.0
2013-05-03 09:35:00,40.2,40.22,40.12,40.16,64900.0,27.5678,27.5816,27.513,27.5404,64900.0
2013-05-03 09:40:00,40.16,40.16,40.06,40.12,98400.0,27.5404,27.5404,27.4718,27.513,98400.0
2013-05-03 09:45:00,40.13,40.16,40.12,40.13,116500.0,27.5198,27.5404,27.513,27.5198,116500.0
2013-05-03 09:50:00,40.13,40.16,40.11,40.15,134300.0,27.5198,27.5404,27.5061,27.5335,134300.0
2013-05-03 09:55:00,40.15,40.22,40.14,40.22,223600.0,27.5335,27.5816,27.5267,27.5816,223600.0
2013-05-03 10:00:00,40.21,40.24,40.13,40.17,124000.0,27.5747,27.5953,27.5198,27.5473,124000.0
2013-05-03 10:05:00,40.17,40.32,40.17,40.26,147500.0,27.5473,27.6501,27.5473,27.609,147500.0
2013-05-03 10:10:00,40.27,40.27,40.17,40.19,178200.0,27.6158,27.6158,27.5473,27.561,178200.0
2013-05-03 10:15:00,40.19,40.19,40.11,40.12,49100.0,27.561,27.561,27.5061,27.513,49100.0
2013-05-03 10:20:00,40.11,40.17,40.11,40.12,60900.0,27.5061,27.5473,27.5061,27.513,60900.0
2013-05-03 10:25:00,40.12,40.16,40.11,40.12,41800.0,27.513,27.5404,27.5061,27.513,41800.0
2013-05-03 10:30:00,40.12,40.17,40.1,40.17,61800.0,27.513,27.5473,27.4993,27.5473,61800.0
2013-05-03 10:35:00,40.17,40.21,40.16,40.2,42400.0,27.5473,27.5747,27.5404,27.5678,42400.0
2013-05-03 10:40:00,40.2,40.23,40.2,40.2,28400.0,27.5678,27.5884,27.5678,27.5678,28400.0
2013-05-03 10:45:00,40.21,40.28,40.19,40.27,94700.0,27.5747,27.6227,27.561,27.6158,94700.0
2013-05-03 10:50:00,40.28,40.34,40.28,40.31,130200.0,27.6227,27.6638,27.6227,27.6433,130200.0
2013-05-03 10:55:00,40.32,40.36,40.31,40.34,94000.0,27.6501,27.6776,27.6433,27.6638,94000.0
2013-05-03 11:00:00,40.34,40.34,40.27,40.3,62300.0,27.6638,27.6638,27.6158,27.6364,62300.0
2013-05-03 11:05:00,40.3,40.37,40.29,40.37,49200.0,27.6364,27.6844,27.6296,27.6844,49200.0
2013-05-03 11:10:00,40.37,40.39,40.31,40.31,50500.0,27.6844,27.6981,27.6433,27.6433,50500.0
2013-05-03 11:15:00,40.32,40.37,40.31,40.35,150800.0,27.6501,27.6844,27.6433,27.6707,150800.0
2013-05-03 11:20:00,40.35,40.36,40.31,40.35,27700.0,27.6707,27.6776,27.6433,27.6707,27700.0
2013-05-03 11:25:00,40.34,40.36,40.29,40.3,89300.0,27.6638,27.6776,27.6296,27.6364,89300.0
2013-05-03 11:30:00,40.3,40.34,40.27,40.3,149900.0,27.6364,27.6638,27.6158,27.6364,149900.0
2013-05-03 11:35:00,40.3,40.32,40.28,40.3,34100.0,27.6364,27.6501,27.6227,27.6364,34100.0
2013-05-03 11:40:00,40.3,40.31,40.25,40.26,61700.0,27.6364,27.6433,27.6021,27.609,61700.0
2013-05-03 11:45:00,40.25,40.29,40.24,40.25,70500.0,27.6021,27.6296,27.5953,27.6021,70500.0
2013-05-03 11:50:00,40.26,40.27,40.25,40.26,26100.0,27.609,27.6158,27.6021,27.609,26100.0
2013-05-03 11:55:00,40.25,40.26,40.22,40.23,26300.0,27.6021,27.609,27.5816,27.5884,26300.0
2013-05-03 12:00:00,40.23,40.24,40.21,40.21,31200.0,27.5884,27.5953,27.5747,27.5747,31200.0
2013-05-03 12:05:00,40.2,40.21,40.16,40.16,48300.0,27.5678,27.5747,27.5404,27.5404,48300.0
2013-05-03 12:10:00,40.16,40.18,40.16,40.17,36800.0,27.5404,27.5541,27.5404,27.5473,36800.0
2013-05-03 12:15:00,40.17,40.22,40.17,40.2,54700.0,27.5473,27.5816,27.5473,27.5678,54700.0
2013-05-03 12:20:00,40.2,40.23,40.2,40.21,20400.0,27.5678,27.5884,27.5678,27.5747,20400.0
2013-05-03 12:25:00,40.2,40.27,40.19,40.26,52200.0,27.5678,27.6158,27.561,27.609,52200.0
2013-05-03 12:30:00,40.25,40.26,40.23,40.26,21800.0,27.6021,27.609,27.5884,27.609,21800.0
2013-05-03 12:35:00,40.26,40.26,40.24,40.24,15800.0,27.609,27.609,27.5953,27.5953,15800.0
2013-05-03 12:40:00,40.24,40.26,40.23,40.25,46000.0,27.5953,27.609,27.5884,27.6021,46000.0
2013-05-03 12:45:00,40.25,40.25,40.23,40.25,33700.0,27.6021,27.6021,27.5884,27.6021,33700.0
2013-05-03 12:50:00,40.25,40.27,40.25,40.25,29300.0,27.6021,27.6158,27.6021,27.6021,29300.0
2013-05-03 12:55:00,40.26,40.27,40.25,40.27,33100.0,27.609,27.6158,27.6021,27.6158,33100.0
2013-05-03 13:00:00,40.27,40.32,40.27,40.29,34900.0,27.6158,27.6501,27.6158,27.6296,34900.0
2013-05-03 13:05:00,40.29,40.29,40.26,40.26,33100.0,27.6296,27.6296,27.609,27.609,33100.0
2013-05-03 13:10:00,40.26,40.29,40.25,40.28,53800.0,27.609,27.6296,27.6021,27.6227,53800.0
2013-05-03 13:15:00,40.28,40.29,40.26,40.27,29900.0,27.6227,27.6296,27.609,27.6158,29900.0
2013-05-03 13:20:00,40.27,40.27,40.23,40.23,31500.0,27.6158,27.6158,27.5884,27.5884,31500.0
2013-05-03 13:25:00,40.23,40.26,40.23,40.26,38600.0,27.5884,27.609,27.5884,27.609,38600.0
2013-05-03 13:30:00,40.26,40.27,40.25,40.26,38900.0,27.609,27.6158,27.6021,27.609,38900.0
2013-05-03 13:35:00,40.26,40.27,40.25,40.27,41500.0,27.609,27.6158,27.6021,27.6158,41500.0
2013-05-03 13:40:00,40.26,40.27,40.23,40.23,41000.0,27.609,27.6158,27.5884,27.5884,41000.0
2013-05-03 13:45:00,40.23,40.25,40.2,40.21,48700.0,27.5884,27.6021,27.5678,27.5747,48700.0
2013-05-03 13:50:00,40.21,40.21,40.19,40.19,66100.0,27.5747,27.5747,27.561,27.561,66100.0
2013-05-03 13:55:00,40.19,40.2,40.16,40.16,46700.0,27.561,27.5678,27.5404,27.5404,46700.0
2013-05-03 14:00:00,40.16,40.18,40.16,40.16,41400.0,27.5404,27.5541,27.5404,27.5404,41400.0
2013-05-03 14:05:00,40.16,40.19,40.16,40.19,48800.0,27.5404,27.561,27.5404,27.561,48800.0
2013-05-03 14:10:00,40.19,40.2,40.13,40.14,75700.0,27.561,27.5678,27.5198,27.5267,75700.0
2013-05-03 14:15:00,40.13,40.15,40.11,40.12,67500.0,27.5198,27.5335,27.5061,27.513,67500.0
2013-05-03 14:20:00,40.12,40.15,40.12,40.13,28300.0,27.513,27.5335,27.513,27.5198,28300.0
2013-05-03 14:25:00,40.13,40.14,40.1,40.1,34500.0,27.5198,27.5267,27.4993,27.4993,34500.0
2013-05-03 14:30:00,40.1,40.14,40.1,40.14,38300.0,27.4993,27.5267,27.4993,27.5267,38300.0
2013-05-03 14:35:00,40.14,40.19,40.13,40.19,173500.0,27.5267,27.561,27.5198,27.561,173500.0
2013-05-03 14:40:00,40.19,40.2,40.18,40.19,50300.0,27.561,27.5678,27.5541,27.561,50300.0
2013-05-03 14:45:00,40.19,40.22,40.18,40.2,112300.0,27.561,27.5816,27.5541,27.5678,112300.0
2013-05-03 14:50:00,40.2,40.22,40.2,40.21,63400.0,27.5678,27.5816,27.5678,27.5747,63400.0
2013-05-03 14:55:00,40.21,40.22,40.18,40.19,31800.0,27.5747,27.5816,27.5541,27.561,31800.0
2013-05-03 15:00:00,40.18,40.2,40.17,40.18,40700.0,27.5541,27.5678,27.5473,27.5541,40700.0
2013-05-03 15:05:00,40.18,40.21,40.16,40.16,72900.0,27.5541,27.5747,27.5404,27.5404,72900.0
2013-05-03 15:10:00,40.16,40.18,40.15,40.16,34000.0,27.5404,27.5541,27.5335,27.5404,34000.0
2013-05-03 15:15:00,40.15,40.16,40.11,40.12,65500.0,27.5335,27.5404,27.5061,27.513,65500.0
2013-05-03 15:20:00,40.13,40.14,40.1,40.1,56600.0,27.5198,27.5267,27.4993,27.4993,56600.0
2013-05-03 15:25:00,40.1,40.14,40.1,40.13,67600.0,27.4993,27.5267,27.4993,27.5198,67600.0
2013-05-03 15:30:00,40.12,40.17,40.12,40.16,76200.0,27.513,27.5473,27.513,27.5404,76200.0
2013-05-03 15:35:00,40.15,40.18,40.13,40.16,77100.0,27.5335,27.5541,27.5198,27.5404,77100.0
2013-05-03 15:40:00,40.16,40.21,40.15,40.21,59300.0,27.5404,27.5747,27.5335,27.5747,59300.0
2013-05-03 15:45:00,40.21,40.24,40.19,40.19,131000.0,27.5747,27.5953,27.561,27.561,131000.0
2013-05-03 15:50:00,40.2,40.22,40.19,40.22,137400.0,27.5678,27.5816,27.561,27.5816,137400.0
2013-05-03 15:55:00,40.22,40.22,40.17,40.2,370200.0,27.5816,27.5816,27.5473,27.5678,370200.0
2013-05-06 09:30:00,40.12,40.16,40.06,40.12,166600.0,27.513,27.5404,27.4718,27.513,166600.0
2013-05-06 09:35:00,40.12,40.14,39.99,39.99,73300.0,27.513,27.5267,27.4238,27.4238,73300.0
2013-05-06 09:40:00,39.99,40.03,39.94,39.97,69000.0,27.4238,27.4513,27.3895,27.4101,69000.0
2013-05-06 09:45:00,39.98,39.99,39.94,39.94,59000.0,27.417,27.4238,27.3895,27.3895,59000.0
2013-05-06 09:50:00,39.94,39.94,39.86,39.86,59000.0,27.3895,27.3895,27.3347,27.3347,59000.0
2013-05-06 09:55:00,39.85,39.94,39.85,39.91,90600.0,27.3278,27.3895,27.3278,27.369,90600.0
2013-05-06 10:00:00,39.91,39.95,39.9,39.92,75700.0,27.369,27.3964,27.3621,27.3758,75700.0
2013-05-06 10:05:00,39.92,39.95,39.9,39.92,72900.0,27.3758,27.3964,27.3621,27.3758,72900.0
2013-05-06 10:10:00,39.93,39.99,39.92,39.99,54400.0,27.3827,27.4238,27.3758,27.4238,54400.0
2013-05-06 10:15:00,39.98,40.05,39.98,40.04,70300.0,27.417,27.465,27.417,27.4581,70300.0
2013-05-06 10:20:00,40.03,40.04,39.98,39.99,48200.0,27.4513,27.4581,27.417,27.4238,48200.0
2013-05-06 10:25:00,39.99,40.05,39.99,40.0,34300.0,27.4238,27.465,27.4238,27.4307,34300.0
2013-05-06 10:30:00,40.0,40.05,39.98,40.04,38100.0,27.4307,27.465,27.417,27.4581,38100.0
2013-05-06 10:35:00,40.04,40.05,40.01,40.03,78100.0,27.4581,27.465,27.4375,27.4513,78100.0
2013-05-06 10:40:00,40.02,40.08,40.02,40.06,28200.0,27.4444,27.4855,27.4444,27.4718,28200.0
2013-05-06 10:45:00,40.05,40.07,40.03,40.04,187000.0,27.465,27.4787,27.4513,27.4581,187000.0
2013-05-06 10:50:00,40.04,40.04,39.93,39.93,101700.0,27.4581,27.4581,27.3827,27.3827,101700.0
2013-05-06 10:55:00,39.93,39.94,39.89,39.9,40500.0,27.3827,27.3895,27.3552,27.3621,40500.0
2013-05-06 11:00:00,39.89,39.96,39.88,39.96,38500.0,27.3552,27.4033,27.3484,27.4033,38500.0
2013-05-06 11:05:00,39.96,39.97,39.92,39.97,97700.0,27.4033,27.4101,27.3758,27.4101,97700.0
2013-05-06 11:10:00,39.97,39.99,39.95,39.95,50500.0,27.4101,27.4238,27.3964,27.3964,50500.0
2013-05-06 11:15:00,39.96,39.98,39.95,39.98,21400.0,27.4033,27.417,27.3964,27.417,21400.0
2013-05-06 11:20:00,39.97,40.0,39.97,39.99,33900.0,27.4101,27.4307,27.4101,27.4238,33900.0
2013-05-06 11:25:00,39.99,40.0,39.98,39.99,45200.0,27.4238,27.4307,27.417,27.4238,45200.0
2013-05-06 11:30:00,39.98,39.99,39.95,39.96,39500.0,27.417,27.4238,27.3964,27.4033,39500.0
2013-05-06 11:35:00,39.95,39.98,39.94,39.98,63000.0,27.3964,27.417,27.3895,27.417,63000.0
2013-05-06 11:40:00,39.97,39.98,39.94,39.95,47400.0,27.4101,27.417,27.3895,27.3964,47400.0
2013-05-06 11:45:00,39.95,40.0,39.95,39.98,51400.0,27.3964,27.4307,27.3964,27.417,51400.0
2013-05-06 11:50:00,39.98,40.03,39.98,40.02,58200.0,27.417,27.4513,27.417,27.4444,58200.0
2013-05-06 11:55:00,40.03,40.05,40.02,40.04,26200.0,27.4513,27.465,27.4444,27.4581,26200.0
2013-05-06 12:00:00,40.04,40.06,40.03,40.04,43100.0,27.4581,27.4718,27.4513,27.4581,43100.0
2013-05-06 12:05:00,40.05,40.07,40.04,40.07,46300.0,27.465,27.4787,27.4581,27.4787,46300.0
2013-05-06 12:10:00,40.07,40.08,40.05,40.05,32400.0,27.4787,27.4855,27.465,27.465,32400.0
2013-05-06 12:15:00,40.05,40.09,40.04,40.08,58600.0,27.465,27.4924,27.4581,27.4855,58600.0
2013-05-06 12:20:00,40.08,40.09,40.06,40.07,35900.0,27.4855,27.4924,27.4718,27.4787,35900.0
2013-05-06 12:25:00,40.07,40.07,40.05,40.05,16000.0,27.4787,27.4787,27.465,27.465,16000.0
2013-05-06 12:30:00,40.06,40.06,40.04,40.05,26600.0,27.4718,27.4718,27.4581,27.465,26600.0
2013-05-06 12:35:00,40.04,40.06,40.03,40.05,34800.0,27.4581,27.4718,27.4513,27.465,34800.0
2013-05-06 12:40:00,40.05,40.07,40.04,40.04,24800.0,27.465,27.4787,27.4581,27.4581,24800.0
2013-05-06 12:45:00,40.04,40.05,40.03,40.03,16500.0,27.4581,27.465,27.4513,27.4513,16500.0
2013-05-06 12:50:00,40.03,40.05,40.03,40.05,23700.0,27.4513,27.465,27.4513,27.465,23700.0
2013-05-06 12:55:00,40.05,40.05,40.02,40.03,29500.0,27.465,27.465,27.4444,27.4513,29500.0
2013-05-06 13:00:00,40.04,40.05,40.01,40.01,21500.0,27.4581,27.465,27.4375,27.4375,21500.0
2013-05-06 13:05:00,40.01,40.02,39.99,39.99,37000.0,27.4375,27.4444,27.4238,27.4238,37000.0
2013-05-06 13:10:00,40.0,40.02,39.98,39.98,24000.0,27.4307,27.4444,27.417,27.417,24000.0
2013-05-06 13:15:00,39.98,40.0,39.98,39.99,25400.0,27.417,27.4307,27.417,27.4238,25400.0
2013-05-06 13:20:00,39.99,40.01,39.98,40.01,99200.0,27.4238,27.4375,27.417,27.4375,99200.0
2013-05-06 13:25:00,40.01,40.01,39.95,39.98,66300.0,27.4375,27.4375,27.3964,27.417,66300.0
2013-05-06 13:30:00,39.98,40.0,39.98,40.0,44000.0,27.417,27.4307,27.417,27.4307,44000.0
2013-05-06 13:35:00,39.99,40.02,39.98,40.0,90500.0,27.4238,27.4444,27.417,27.4307,90500.0
2013-05-06 13:40:00,40.0,40.01,39.94,39.96,84100.0,27.4307,27.4375,27.3895,27.4033,84100.0
2013-05-06 13:45:00,39.96,39.99,39.96,39.99,28300.0,27.4033,27.4238,27.4033,27.4238,28300.0
2013-05-06 13:50:00,39.98,39.99,39.97,39.98,45800.0,27.417,27.4238,27.4101,27.417,45800.0
2013-05-06 13:55:00,39.98,40.01,39.97,40.01,149700.0,27.417,27.4375,27.4101,27.4375,149700.0
2013-05-06 14:00:00,40.0,40.01,40.0,40.0,59900.0,27.4307,27.4375,27.4307,27.4307,59900.0
2013-05-06 14:05:00,40.0,40.01,39.99,39.99,79100.0,27.4307,27.4375,27.4238,27.4238,79100.0
2013-05-06 14:10:00,40.0,40.02,39.99,40.01,55200.0,27.4307,27.4444,27.4238,27.4375,55200.0
2013-05-06 14:15:00,40.02,40.07,40.02,40.07,94200.0,27.4444,27.4787,27.4444,27.4787,94200.0
2013-05-06 14:20:00,40.06,40.07,40.04,40.04,38100.0,27.4718,27.4787,27.4581,27.4581,38100.0
2013-05-06 14:25:00,40.05,40.05,39.99,39.99,28500.0,27.465,27.465,27.4238,27.4238,28500.0
2013-05-06 14:30:00,39.99,40.01,39.99,40.01,20100.0,27.4238,27.4375,27.4238,27.4375,20100.0
2013-05-06 14:35:00,40.0,40.01,39.98,40.0,31800.0,27.4307,27.4375,27.417,27.4307,31800.0
2013-05-06 14:40:00,39.99,40.02,39.99,40.0,34000.0,27.4238,27.4444,27.4238,27.4307,34000.0
2013-05-06 14:45:00,39.99,40.0,39.94,39.94,32700.0,27.4238,27.4307,27.3895,27.3895,32700.0
2013-05-06 14:50:00,39.94,39.98,39.94,39.96,53900.0,27.3895,27.417,27.3895,27.4033,53900.0
2013-05-06 14:55:00,39.97,39.97,39.92,39.92,35000.0,27.4101,27.4101,27.3758,27.3758,35000.0
2013-05-06 15:00:00,39.92,39.96,39.92,39.96,120900.0,27.3758,27.4033,27.3758,27.4033,120900.0
2013-05-06 15:05:00,39.96,40.0,39.96,40.0,87800.0,27.4033,27.4307,27.4033,27.4307,87800.0
2013-05-06 15:10:00,39.99,40.0,39.97,39.98,62100.0,27.4238,27.4307,27.4101,27.417,62100.0
2013-05-06 15:15:00,39.98,40.01,39.98,40.0,107500.0,27.417,27.4375,27.417,27.4307,107500.0
2013-05-06 15:20:00,40.01,40.02,39.98,39.99,175000.0,27.4375,27.4444,27.417,27.4238,175000.0
2013-05-06 15:25:00,39.99,40.0,39.99,39.99,28000.0,27.4238,27.4307,27.4238,27.4238,28000.0
2013-05-06 15:30:00,39.99,40.0,39.96,39.96,98800.0,27.4238,27.4307,27.4033,27.4033,98800.0
2013-05-06 15:35:00,39.96,39.98,39.95,39.97,107000.0,27.4033,27.417,27.3964,27.4101,107000.0
2013-05-06 15:40:00,39.96,40.01,39.96,40.0,100900.0,27.4033,27.4375,27.4033,27.4307,100900.0
2013-05-06 15:45:00,40.0,40.02,39.98,40.0,208200.0,27.4307,27.4444,27.417,27.4307,208200.0
2013-05-06 15:50:00,40.0,40.02,39.95,39.95,191500.0,27.4307,27.4444,27.3964,27.3964,191500.0
2013-05-06 15:55:00,39.95,40.02,39.95,40.01,286400.0,27.3964,27.4444,27.3964,27.4375,286400.0
2013-05-07 09:30:00,40.18,40.2,39.93,40.11,174800.0,27.5541,27.5678,27.3827,27.5061,174800.0
2013-05-07 09:35:00,40.11,40.16,40.06,40.07,117300.0,27.5061,27.5404,27.4718,27.4787,117300.0
2013-05-07 09:40:00,40.07,40.08,39.91,39.96,85200.0,27.4787,27.4855,27.369,27.4033,85200.0
2013-05-07 09:45:00,39.96,40.14,39.96,40.14,67100.0,27.4033,27.5267,27.4033,27.5267,67100.0
2013-05-07 09:50:00,40.14,40.15,40.01,40.02,58800.0,27.5267,27.5335,27.4375,27.4444,58800.0
2013-05-07 09:55:00,40.02,40.12,40.0,40.11,97400.0,27.4444,27.513,27.4307,27.5061,97400.0
2013-05-07 10:00:00,40.11,40.14,40.07,40.09,48700.0,27.5061,27.5267,27.4787,27.4924,48700.0
2013-05-07 10:05:00,40.09,40.17,40.08,40.15,55200.0,27.4924,27.5473,27.4855,27.5335,55200.0
2013-05-07 10:10:00,40.16,40.16,40.09,40.15,88200.0,27.5404,27.5404,27.4924,27.5335,88200.0
2013-05-07 10:15:00,40.15,40.15,40.1,40.12,38300.0,27.5335,27.5335,27.4993,27.513,38300.0
2013-05-07 10:20:00,40.13,40.16,40.09,40.09,45700.0,27.5198,27.5404,27.4924,27.4924,45700.0
2013-05-07 10:25:00,40.09,40.12,40.01,40.03,55400.0,27.4924,27.513,27.4375,27.4513,55400.0
2013-05-07 10:30:00,40.02,40.03,40.0,40.02,74800.0,27.4444,27.4513,27.4307,27.4444,74800.0
2013-05-07 10:35:00,40.02,40.03,39.97,39.97,105200.0,27.4444,27.4513,27.4101,27.4101,105200.0
2013-05-07 10:40:00,39.97,39.98,39.9,39.91,125900.0,27.4101,27.417,27.3621,27.369,125900.0
2013-05-07 10:45:00,39.91,39.92,39.87,39.9,54200.0,27.369,27.3758,27.3415,27.3621,54200.0
2013-05-07 10:50:00,39.9,39.92,39.89,39.9,30200.0,27.3621,27.3758,27.3552,27.3621,30200.0
2013-05-07 10:55:00,39.9,39.91,39.88,39.89,26300.0,27.3621,27.369,27.3484,27.3552,26300.0
2013-05-07 11:00:00,39.88,39.95,39.87,39.94,92700.0,27.3484,27.3964,27.3415,27.3895,92700.0
2013-05-07 11:05:00,39.94,39.96,39.93,39.94,42500.0,27.3895,27.4033,27.3827,27.3895,42500.0
2013-05-07 11:10:00,39.94,40.01,39.94,40.0,73700.0,27.3895,27.4375,27.3895,27.4307,73700.0
2013-05-07 11:15:00,40.0,40.02,40.0,40.01,56500.0,27.4307,27.4444,27.4307,27.4375,56500.0
2013-05-07 11:20:00,40.02,40.03,40.01,40.01,71700.0,27.4444,27.4513,27.4375,27.4375,71700.0
2013-05-07 11:25:00,40.01,40.02,39.96,39.98,231400.0,27.4375,27.4444,27.4033,27.417,231400.0
2013-05-07 11:30:00,39.97,39.98,39.9,39.9,38400.0,27.4101,27.417,27.3621,27.3621,38400.0
2013-05-07 11:35:00,39.91,39.95,39.88,39.88,57000.0,27.369,27.3964,27.3484,27.3484,57000.0
2013-05-07 11:40:00,39.89,39.9,39.87,39.88,57900.0,27.3552,27.3621,27.3415,27.3484,57900.0
2013-05-07 11:45:00,39.88,39.89,39.86,39.89,82600.0,27.3484,27.3552,27.3347,27.3552,82600.0
2013-05-07 11:50:00,39.89,39.89,39.84,39.85,41300.0,27.3552,27.3552,27.321,27.3278,41300.0
2013-05-07 11:55:00,39.84,39.89,39.84,39.88,37400.0,27.321,27.3552,27.321,27.3484,37400.0
2013-05-07 12:00:00,39.87,39.89,39.86,39.88,56100.0,27.3415,27.3552,27.3347,27.3484,56100.0
2013-05-07 12:05:00,39.88,39.89,39.87,39.88,27100.0,27.3484,27.3552,27.3415,27.3484,27100.0
2013-05-07 12:10:00,39.89,39.89,39.85,39.87,157700.0,27.3552,27.3552,27.3278,27.3415,157700.0
2013-05-07 12:15:00,39.86,39.88,39.84,39.87,49900.0,27.3347,27.3484,27.321,27.3415,49900.0
2013-05-07 12:20:00,39.87,39.89,39.87,39.88,25200.0,27.3415,27.3552,27.3415,27.3484,25200.0
2013-05-07 12:25:00,39.88,39.9,39.87,39.9,34000.0,27.3484,27.3621,27.3415,27.3621,34000.0
2013-05-07 12:30:00,39.9,39.92,39.87,39.91,50600.0,27.3621,27.3758,27.3415,27.369,50600.0
2013-05-07 12:35:00,39.92,39.92,39.89,39.92,61800.0,27.3758,27.3758,27.3552,27.3758,61800.0
2013-05-07 12:40:00,39.91,39.95,39.91,39.93,49000.0,27.369,27.3964,27.369,27.3827,49000.0
2013-05-07 12:45:00,39.94,39.97,39.93,39.97,37300.0,27.3895,27.4101,27.3827,27.4101,37300.0
2013-05-07 12:50:00,39.97,39.97,39.93,39.93,57000.0,27.4101,27.4101,27.3827,27.3827,57000.0
2013-05-07 12:55:00,39.93,39.95,39.91,39.95,71100.0,27.3827,27.3964,27.369,27.3964,71100.0
2013-05-07 13:00:00,39.95,39.95,39.92,39.93,37900.0,27.3964,27.3964,27.3758,27.3827,37900.0
2013-05-07 13:05:00,39.93,39.94,39.91,39.93,44100.0,27.3827,27.3895,27.369,27.3827,44100.0
2013-05-07 13:10:00,39.94,39.94,39.9,39.9,95200.0,27.3895,27.3895,27.3621,27.3621,95200.0
2013-05-07 13:15:00,39.91,39.93,39.9,39.9,40300.0,27.369,27.3827,27.3621,27.3621,40300.0
2013-05-07 13:20:00,39.91,39.92,39.89,39.91,59600.0,27.369,27.3758,27.3552,27.369,59600.0
2013-05-07 13:25:00,39.91,39.91,39.87,39.87,52000.0,27.369,27.369,27.3415,27.3415,52000.0
2013-05-07 13:30:00,39.88,39.89,39.86,39.89,142200.0,27.3484,27.3552,27.3347,27.3552,142200.0
2013-05-07 13:35:00,39.89,39.91,39.88,39.91,63900.0,27.3552,27.369,27.3484,27.369,63900.0
2013-05-07 13:40:00,39.91,39.91,39.85,39.86,91500.0,27.369,27.369,27.3278,27.3347,91500.0
2013-05-07 13:45:00,39.85,39.87,39.85,39.85,65000.0,27.3278,27.3415,27.3278,27.3278,65000.0
2013-05-07 13:50:00,39.86,39.88,39.85,39.87,54000.0,27.3347,27.3484,27.3278,27.3415,54000.0
2013-05-07 13:55:00,39.88,39.88,39.83,39.83,72300.0,27.3484,27.3484,27.3141,27.3141,72300.0
2013-05-07 14:00:00,39.83,39.84,39.8,39.8,44800.0,27.3141,27.321,27.2935,27.2935,44800.0
2013-05-07 14:05:00,39.81,39.81,39.76,39.77,75300.0,27.3004,27.3004,27.2661,27.273,75300.0
2013-05-07 14:10:00,39.77,39.78,39.76,39.76,56100.0,27.273,27.2798,27.2661,27.2661,56100.0
2013-05-07 14:15:00,39.76,39.77,39.72,39.72,76000.0,27.2661,27.273,27.2387,27.2387,76000.0
2013-05-07 14:20:00,39.72,39.72,39.68,39.69,116300.0,27.2387,27.2387,27.2112,27.2181,116300.0
2013-05-07 14:25:00,39.68,39.69,39.65,39.66,107800.0,27.2112,27.2181,27.1907,27.1975,107800.0
2013-05-07 14:30:00,39.66,39.72,39.65,39.72,164400.0,27.1975,27.2387,27.1907,27.2387,164400.0
2013-05-07 14:35:00,39.72,39.79,39.71,39.78,127800.0,27.2387,27.2867,27.2318,27.2798,127800.0
2013-05-07 14:40:00,39.78,39.78,39.74,39.75,198100.0,27.2798,27.2798,27.2524,27.2592,198100.0
2013-05-07 14:45:00,39.74,39.79,39.74,39.78,123900.0,27.2524,27.2867,27.2524,27.2798,123900.0
2013-05-07 14:50:00,39.78,39.8,39.76,39.8,112600.0,27.2798,27.2935,27.2661,27.2935,112600.0
2013-05-07 14:55:00,39.79,39.82,39.77,39.81,107800.0,27.2867,27.3072,27.273,27.3004,107800.0
2013-05-07 15:00:00,39.81,39.83,39.8,39.81,86600.0,27.3004,27.3141,27.2935,27.3004,86600.0
2013-05-07 15:05:00,39.82,39.85,39.81,39.85,83900.0,27.3072,27.3278,27.3004,27.3278,83900.0
2013-05-07 15:10:00,39.84,39.85,39.8,39.84,158100.0,27.321,27.3278,27.2935,27.321,158100.0
2013-05-07 15:15:00,39.84,39.85,39.82,39.84,162800.0,27.321,27.3278,27.3072,27.321,162800.0
2013-05-07 15:20:00,39.84,39.87,39.83,39.86,103900.0,27.321,27.3415,27.3141,27.3347,103900.0
2013-05-07 15:25:00,39.86,39.89,39.85,39.87,111000.0,27.3347,27.3552,27.3278,27.3415,111000.0
2013-05-07 15:30:00,39.86,39.91,39.85,39.91,141000.0,27.3347,27.369,27.3278,27.369,141000.0
2013-05-07 15:35:00,39.91,39.93,39.9,39.93,148700.0,27.369,27.3827,27.3621,27.3827,148700.0
2013-05-07 15:40:00,39.93,39.98,39.91,39.95,159300.0,27.3827,27.417,27.369,27.3964,159300.0
2013-05-07 15:45:00,39.96,39.99,39.93,39.97,233000.0,27.4033,27.4238,27.3827,27.4101,233000.0
2013-05-07 15:50:00,39.97,40.01,39.96,40.0,322700.0,27.4101,27.4375,27.4033,27.4307,322700.0
2013-05-07 15:55:00,40.0,40.03,39.97,40.01,510200.0,27.4307,27.4513,27.4101,27.4375,510200.0
2013-05-08 09:30:00,40.06,40.08,39.87,40.04,225300.0,27.4718,27.4855,27.3415,27.4581,225300.0
2013-05-08 09:35:00,40.05,40.13,40.04,40.08,89500.0,27.465,27.5198,27.4581,27.4855,89500.0
2013-05-08 09:40:00,40.07,40.19,40.06,40.13,168000.0,27.4787,27.561,27.4718,27.5198,168000.0
2013-05-08 09:45:00,40.13,40.14,40.06,40.06,81800.0,27.5198,27.5267,27.4718,27.4718,81800.0
2013-05-08 09:50:00,40.06,40.07,39.9,39.91,114400.0,27.4718,27.4787,27.3621,27.369,114400.0
2013-05-08 09:55:00,39.9,40.04,39.89,39.98,121000.0,27.3621,27.4581,27.3552,27.417,121000.0
2013-05-08 10:00:00,39.98,39.98,39.83,39.83,120300.0,27.417,27.417,27.3141,27.3141,120300.0
2013-05-08 10:05:00,39.83,40.09,39.82,39.99,188100.0,27.3141,27.4924,27.3072,27.4238,188100.0
2013-05-08 10:10:00,39.99,40.05,39.96,39.99,122700.0,27.4238,27.465,27.4033,27.4238,122700.0
2013-05-08 10:15:00,39.99,40.0,39.94,39.95,76700.0,27.4238,27.4307,27.3895,27.3964,76700.0
2013-05-08 10:20:00,39.95,39.98,39.9,39.93,113700.0,27.3964,27.417,27.3621,27.3827,113700.0
2013-05-08 10:25:00,39.94,39.94,39.9,39.92,68500.0,27.3895,27.3895,27.3621,27.3758,68500.0
2013-05-08 10:30:00,39.91,39.96,39.9,39.95,70900.0,27.369,27.4033,27.3621,27.3964,70900.0
2013-05-08 10:35:00,39.96,40.12,39.96,40.1,101300.0,27.4033,27.513,27.4033,27.4993,101300.0
2013-05-08 10:40:00,40.1,40.15,40.03,40.11,90200.0,27.4993,27.5335,27.4513,27.5061,90200.0
2013-05-08 10:45:00,40.12,40.13,39.93,39.93,97000.0,27.513,27.5198,27.3827,27.3827,97000.0
2013-05-08 10:50:00,39.94,40.0,39.92,39.96,90600.0,27.3895,27.4307,27.3758,27.4033,90600.0
2013-05-08 10:55:00,39.96,39.97,39.89,39.89,82800.0,27.4033,27.4101,27.3552,27.3552,82800.0
2013-05-08 11:00:00,39.88,39.96,39.87,39.93,96000.0,27.3484,27.4033,27.3415,27.3827,96000.0
2013-05-08 11:05:00,39.93,39.99,39.92,39.99,106600.0,27.3827,27.4238,27.3758,27.4238,106600.0
2013-05-08 11:10:00,39.99,39.99,39.89,39.91,109000.0,27.4238,27.4238,27.3552,27.369,109000.0
2013-05-08 11:15:00,39.9,39.97,39.9,39.94,91900.0,27.3621,27.4101,27.3621,27.3895,91900.0
2013-05-08 11:20:00,39.93,39.98,39.93,39.96,46300.0,27.3827,27.417,27.3827,27.4033,46300.0
2013-05-08 11:25:00,39.95,39.97,39.94,39.97,41500.0,27.3964,27.4101,27.3895,27.4101,41500.0
2013-05-08 11:30:00,39.96,39.99,39.93,39.98,91100.0,27.4033,27.4238,27.3827,27.417,91100.0
2013-05-08 11:35:00,39.98,39.98,39.91,39.95,42300.0,27.417,27.417,27.369,27.3964,42300.0
2013-05-08 11:40:00,39.95,39.95,39.87,39.87,47500.0,27.3964,27.3964,27.3415,27.3415,47500.0
2013-05-08 11:45:00,39.87,39.88,39.83,39.85,38400.0,27.3415,27.3484,27.3141,27.3278,38400.0
2013-05-08 11:50:00,39.85,39.85,39.82,39.83,55700.0,27.3278,27.3278,27.3072,27.3141,55700.0
2013-05-08 11:55:00,39.83,39.83,39.75,39.76,75900.0,27.3141,27.3141,27.2592,27.2661,75900.0
2013-05-08 12:00:00,39.76,39.82,39.76,39.79,85800.0,27.2661,27.3072,27.2661,27.2867,85800.0
2013-05-08 12:05:00,39.79,39.85,39.77,39.79,70300.0,27.2867,27.3278,27.273,27.2867,70300.0
2013-05-08 12:10:00,39.8,39.83,39.79,39.82,67400.0,27.2935,27.3141,27.2867,27.3072,67400.0
2013-05-08 12:15:00,39.81,39.82,39.79,39.8,70300.0,27.3004,27.3072,27.2867,27.2935,70300.0
2013-05-08 12:20:00,39.79,39.8,39.76,39.77,35600.0,27.2867,27.2935,27.2661,27.273,35600.0
2013-05-08 12:25:00,39.76,39.77,39.72,39.73,39400.0,27.2661,27.273,27.2387,27.2455,39400.0
2013-05-08 12:30:00,39.74,39.78,39.73,39.77,35000.0,27.2524,27.2798,27.2455,27.273,35000.0
2013-05-08 12:35:00,39.78,39.8,39.77,39.77,22200.0,27.2798,27.2935,27.273,27.273,22200.0
2013-05-08 12:40:00,39.77,39.78,39.73,39.73,28600.0,27.273,27.2798,27.2455,27.2455,28600.0
2013-05-08 12:45:00,39.73,39.74,39.72,39.72,29400.0,27.2455,27.2524,27.2387,27.2387,29400.0
2013-05-08 12:50:00,39.72,39.73,39.71,39.72,26700.0,27.2387,27.2455,27.2318,27.2387,26700.0
2013-05-08 12:55:00,39.71,39.72,39.69,39.71,43300.0,27.2318,27.2387,27.2181,27.2318,43300.0
2013-05-08 13:00:00,39.71,39.72,39.71,39.71,56000.0,27.2318,27.2387,27.2318,27.2318,56000.0
2013-05-08 13:05:00,39.72,39.72,39.71,39.72,68100.0,27.2387,27.2387,27.2318,27.2387,68100.0
2013-05-08 13:10:00,39.71,39.72,39.68,39.69,93100.0,27.2318,27.2387,27.2112,27.2181,93100.0
2013-05-08 13:15:00,39.7,39.7,39.69,39.7,16500.0,27.225,27.225,27.2181,27.225,16500.0
2013-05-08 13:20:00,39.7,39.72,39.69,39.72,99400.0,27.225,27.2387,27.2181,27.2387,99400.0
2013-05-08 13:25:00,39.71,39.72,39.69,39.7,78500.0,27.2318,27.2387,27.2181,27.225,78500.0
2013-05-08 13:30:00,39.69,39.75,39.69,39.74,74000.0,27.2181,27.2592,27.2181,27.2524,74000.0
2013-05-08 13:35:00,39.74,39.76,39.72,39.72,50300.0,27.2524,27.2661,27.2387,27.2387,50300.0
2013-05-08 13:40:00,39.72,39.76,39.71,39.73,100400.0,27.2387,27.2661,27.2318,27.2455,100400.0
2013-05-08 13:45:00,39.73,39.74,39.73,39.73,30200.0,27.2455,27.2524,27.2455,27.2455,30200.0
2013-05-08 13:50:00,39.73,39.74,39.68,39.68,66000.0,27.2455,27.2524,27.2112,27.2112,66000.0
2013-05-08 13:55:00,39.68,39.69,39.61,39.62,83800.0,27.2112,27.2181,27.1632,27.1701,83800.0
2013-05-08 14:00:00,39.62,39.69,39.62,39.69,74700.0,27.1701,27.2181,27.1701,27.2181,74700.0
2013-05-08 14:05:00,39.68,39.69,39.67,39.67,74000.0,27.2112,27.2181,27.2044,27.2044,74000.0
2013-05-08 14:10:00,39.68,39.68,39.65,39.66,52600.0,27.2112,27.2112,27.1907,27.1975,52600.0
2013-05-08 14:15:00,39.66,39.67,39.63,39.63,56700.0,27.1975,27.2044,27.1769,27.1769,56700.0
2013-05-08 14:20:00,39.63,39.64,39.57,39.57,111000.0,27.1769,27.1838,27.1358,27.1358,111000.0
2013-05-08 14:25:00,39.58,39.6,39.56,39.58,97800.0,27.1427,27.1564,27.1289,27.1427,97800.0
2013-05-08 14:30:00,39.59,39.61,39.56,39.6,123200.0,27.1495,27.1632,27.1289,27.1564,123200.0
2013-05-08 14:35:00,39.59,39.62,39.57,39.61,99600.0,27.1495,27.1701,27.1358,27.1632,99600.0
2013-05-08 14:40:00,39.61,39.62,39.58,39.6,85900.0,27.1632,27.1701,27.1427,27.1564,85900.0
2013-05-08 14:45:00,39.59,39.61,39.58,39.59,64800.0,27.1495,27.1632,27.1427,27.1495,64800.0
2013-05-08 14:50:00,39.58,39.61,39.58,39.59,71000.0,27.1427,27.1632,27.1427,27.1495,71000.0
2013-05-08 14:55:00,39.58,39.59,39.57,39.59,79700.0,27.1427,27.1495,27.1358,27.1495,79700.0
2013-05-08 15:00:00,39.59,39.63,39.58,39.63,85800.0,27.1495,27.1769,27.1427,27.1769,85800.0
2013-05-08 15:05:00,39.63,39.64,39.62,39.63,48500.0,27.1769,27.1838,27.1701,27.1769,48500.0
2013-05-08 15:10:00,39.64,39.64,39.61,39.62,109600.0,27.1838,27.1838,27.1632,27.1701,109600.0
2013-05-08 15:15:00,39.61,39.63,39.6,39.6,58100.0,27.1632,27.1769,27.1564,27.1564,58100.0
2013-05-08 15:20:00,39.6,39.66,39.6,39.62,133600.0,27.1564,27.1975,27.1564,27.1701,133600.0
2013-05-08 15:25:00,39.61,39.67,39.61,39.66,65800.0,27.1632,27.2044,27.1632,27.1975,65800.0
2013-05-08 15:30:00,39.66,39.69,39.65,39.68,164500.0,27.1975,27.2181,27.1907,27.2112,164500.0
2013-05-08 15:35:00,39.68,39.69,39.63,39.63,88400.0,27.2112,27.2181,27.1769,27.1769,88400.0
2013-05-08 15:40:00,39.63,39.64,39.63,39.63,100700.0,27.1769,27.1838,27.1769,27.1769,100700.0
2013-05-08 15:45:00,39.64,39.69,39.63,39.69,102900.0,27.1838,27.2181,27.1769,27.2181,102900.0
2013-05-08 15:50:00,39.68,39.69,39.63,39.65,294300.0,27.2112,27.2181,27.1769,27.1907,294300.0
2013-05-08 15:55:00,39.65,39.67,39.62,39.66,365100.0,27.1907,27.2044,27.1701,27.1975,365100.0
2013-05-09 09:30:00,39.71,39.72,39.32,39.55,305200.0,27.2318,27.2387,26.9644,27.1221,305200.0
2013-05-09 09:35:00,39.53,39.55,39.46,39.53,100000.0,27.1084,27.1221,27.0604,27.1084,100000.0
2013-05-09 09:40:00,39.53,39.54,39.37,39.37,66300.0,27.1084,27.1152,26.9986,26.9986,66300.0
2013-05-09 09:45:00,39.38,39.49,39.33,39.36,86800.0,27.0055,27.0809,26.9712,26.9918,86800.0
2013-05-09 09:50:00,39.38,39.43,39.33,39.39,90800.0,27.0055,27.0398,26.9712,27.0124,90800.0
2013-05-09 09:55:00,39.39,39.47,39.36,39.47,111500.0,27.0124,27.0672,26.9918,27.0672,111500.0
2013-05-09 10:00:00,39.47,39.49,39.4,39.45,95200.0,27.0672,27.0809,27.0192,27.0535,95200.0
2013-05-09 10:05:00,39.45,39.54,39.43,39.54,119900.0,27.0535,27.1152,27.0398,27.1152,119900.0
2013-05-09 10:10:00,39.54,39.59,39.51,39.54,241600.0,27.1152,27.1495,27.0947,27.1152,241600.0
2013-05-09 10:15:00,39.53,39.59,39.53,39.54,87200.0,27.1084,27.1495,27.1084,27.1152,87200.0
2013-05-09 10:20:00,39.54,39.54,39.46,39.47,99900.0,27.1152,27.1152,27.0604,27.0672,99900.0
2013-05-09 10:25:00,39.47,39.48,39.47,39.47,130900.0,27.0672,27.0741,27.0672,27.0672,130900.0
2013-05-09 10:30:00,39.47,39.57,39.46,39.53,106000.0,27.0672,27.1358,27.0604,27.1084,106000.0
2013-05-09 10:35:00,39.53,39.59,39.52,39.58,173000.0,27.1084,27.1495,27.1015,27.1427,173000.0
2013-05-09 10:40:00,39.57,39.62,39.55,39.61,57400.0,27.1358,27.1701,27.1221,27.1632,57400.0
2013-05-09 10:45:00,39.62,39.65,39.61,39.64,43500.0,27.1701,27.1907,27.1632,27.1838,43500.0
2013-05-09 10:50:00,39.63,39.64,39.55,39.55,84900.0,27.1769,27.1838,27.1221,27.1221,84900.0
2013-05-09 10:55:00,39.55,39.58,39.55,39.58,105600.0,27.1221,27.1427,27.1221,27.1427,105600.0
2013-05-09 11:00:00,39.56,39.58,39.52,39.57,62300.0,27.1289,27.1427,27.1015,27.1358,62300.0
2013-05-09 11:05:00,39.58,39.58,39.54,39.55,62000.0,27.1427,27.1427,27.1152,27.1221,62000.0
2013-05-09 11:10:00,39.55,39.59,39.54,39.59,61000.0,27.1221,27.1495,27.1152,27.1495,61000.0
2013-05-09 11:15:00,39.58,39.61,39.58,39.59,21500.0,27.1427,27.1632,27.1427,27.1495,21500.0
2013-05-09 11:20:00,39.59,39.6,39.57,39.57,23200.0,27.1495,27.1564,27.1358,27.1358,23200.0
2013-05-09 11:25:00,39.58,39.7,39.56,39.7,148800.0,27.1427,27.225,27.1289,27.225,148800.0
2013-05-09 11:30:00,39.7,39.73,39.69,39.71,105600.0,27.225,27.2455,27.2181,27.2318,105600.0
2013-05-09 11:35:00,39.71,39.72,39.67,39.68,34300.0,27.2318,27.2387,27.2044,27.2112,34300.0
2013-05-09 11:40:00,39.68,39.72,39.67,39.68,43500.0,27.2112,27.2387,27.2044,27.2112,43500.0
2013-05-09 11:45:00,39.68,39.71,39.67,39.71,34800.0,27.2112,27.2318,27.2044,27.2318,34800.0
2013-05-09 11:50:00,39.7,39.71,39.68,39.71,74100.0,27.225,27.2318,27.2112,27.2318,74100.0
2013-05-09 11:55:00,39.71,39.74,39.7,39.71,34200.0,27.2318,27.2524,27.225,27.2318,34200.0
2013-05-09 12:00:00,39.71,39.75,39.71,39.72,133200.0,27.2318,27.2592,27.2318,27.2387,133200.0
2013-05-09 12:05:00,39.72,39.73,39.68,39.69,42200.0,27.2387,27.2455,27.2112,27.2181,42200.0
2013-05-09 12:10:00,39.7,39.71,39.68,39.71,42100.0,27.225,27.2318,27.2112,27.2318,42100.0
2013-05-09 12:15:00,39.71,39.71,39.7,39.7,24000.0,27.2318,27.2318,27.225,27.225,24000.0
2013-05-09 12:20:00,39.71,39.72,39.68,39.71,56600.0,27.2318,27.2387,27.2112,27.2318,56600.0
2013-05-09 12:25:00,39.71,39.75,39.71,39.75,26800.0,27.2318,27.2592,27.2318,27.2592,26800.0
2013-05-09 12:30:00,39.75,39.75,39.73,39.73,22700.0,27.2592,27.2592,27.2455,27.2455,22700.0
2013-05-09 12:35:00,39.73,39.74,39.73,39.73,19200.0,27.2455,27.2524,27.2455,27.2455,19200.0
2013-05-09 12:40:00,39.73,39.75,39.73,39.75,64200.0,27.2455,27.2592,27.2455,27.2592,64200.0
2013-05-09 12:45:00,39.75,39.75,39.73,39.73,21700.0,27.2592,27.2592,27.2455,27.2455,21700.0
2013-05-09 12:50:00,39.73,39.78,39.73,39.77,60900.0,27.2455,27.2798,27.2455,27.273,60900.0
2013-05-09 12:55:00,39.77,39.84,39.76,39.82,114400.0,27.273,27.321,27.2661,27.3072,114400.0
2013-05-09 13:00:00,39.82,39.82,39.78,39.81,52700.0,27.3072,27.3072,27.2798,27.3004,52700.0
2013-05-09 13:05:00,39.81,39.82,39.78,39.78,55600.0,27.3004,27.3072,27.2798,27.2798,55600.0
2013-05-09 13:10:00,39.79,39.79,39.76,39.78,37700.0,27.2867,27.2867,27.2661,27.2798,37700.0
2013-05-09 13:15:00,39.78,39.81,39.78,39.81,40600.0,27.2798,27.3004,27.2798,27.3004,40600.0
2013-05-09 13:20:00,39.81,39.83,39.8,39.82,54400.0,27.3004,27.3141,27.2935,27.3072,54400.0
2013-05-09 13:25:00,39.82,39.84,39.81,39.81,47100.0,27.3072,27.321,27.3004,27.3004,47100.0
2013-05-09 13:30:00,39.82,39.85,39.82,39.85,72700.0,27.3072,27.3278,27.3072,27.3278,72700.0
2013-05-09 13:35:00,39.85,39.89,39.85,39.89,67800.0,27.3278,27.3552,27.3278,27.3552,67800.0
2013-05-09 13:40:00,39.89,39.94,39.87,39.93,78200.0,27.3552,27.3895,27.3415,27.3827,78200.0
2013-05-09 13:45:00,39.92,39.99,39.92,39.97,72500.0,27.3758,27.4238,27.3758,27.4101,72500.0
2013-05-09 13:50:00,39.97,39.97,39.89,39.89,47000.0,27.4101,27.4101,27.3552,27.3552,47000.0
2013-05-09 13:55:00,39.89,39.92,39.86,39.9,49700.0,27.3552,27.3758,27.3347,27.3621,49700.0
2013-05-09 14:00:00,39.9,39.91,39.89,39.91,36500.0,27.3621,27.369,27.3552,27.369,36500.0
2013-05-09 14:05:00,39.9,39.92,39.89,39.89,36700.0,27.3621,27.3758,27.3552,27.3552,36700.0
2013-05-09 14:10:00,39.89,39.91,39.89,39.91,47100.0,27.3552,27.369,27.3552,27.369,47100.0
2013-05-09 14:15:00,39.91,39.93,39.89,39.92,52200.0,27.369,27.3827,27.3552,27.3758,52200.0
2013-05-09 14:20:00,39.93,39.94,39.91,39.92,75800.0,27.3827,27.3895,27.369,27.3758,75800.0
2013-05-09 14:25:00,39.91,40.0,39.91,39.99,160000.0,27.369,27.4307,27.369,27.4238,160000.0
2013-05-09 14:30:00,39.98,40.0,39.94,39.95,56300.0,27.417,27.4307,27.3895,27.3964,56300.0
2013-05-09 14:35:00,39.94,39.95,39.87,39.87,54400.0,27.3895,27.3964,27.3415,27.3415,54400.0
2013-05-09 14:40:00,39.87,39.88,39.81,39.86,90800.0,27.3415,27.3484,27.3004,27.3347,90800.0
2013-05-09 14:45:00,39.86,39.86,39.81,39.84,69100.0,27.3347,27.3347,27.3004,27.321,69100.0
2013-05-09 14:50:00,39.84,39.9,39.84,39.9,141000.0,27.321,27.3621,27.321,27.3621,141000.0
2013-05-09 14:55:00,39.9,39.91,39.87,39.87,169800.0,27.3621,27.369,27.3415,27.3415,169800.0
2013-05-09 15:00:00,39.87,39.89,39.79,39.87,120900.0,27.3415,27.3552,27.2867,27.3415,120900.0
2013-05-09 15:05:00,39.88,39.9,39.85,39.85,93600.0,27.3484,27.3621,27.3278,27.3278,93600.0
2013-05-09 15:10:00,39.86,39.89,39.85,39.87,43500.0,27.3347,27.3552,27.3278,27.3415,43500.0
2013-05-09 15:15:00,39.87,39.9,39.84,39.89,93700.0,27.3415,27.3621,27.321,27.3552,93700.0
2013-05-09 15:20:00,39.88,39.93,39.87,39.87,56700.0,27.3484,27.3827,27.3415,27.3415,56700.0
2013-05-09 15:25:00,39.87,39.89,39.86,39.89,62800.0,27.3415,27.3552,27.3347,27.3552,62800.0
2013-05-09 15:30:00,39.88,39.91,39.88,39.9,139200.0,27.3484,27.369,27.3484,27.3621,139200.0
2013-05-09 15:35:00,39.9,39.9,39.86,39.86,118500.0,27.3621,27.3621,27.3347,27.3347,118500.0
2013-05-09 15:40:00,39.87,39.88,39.86,39.86,146200.0,27.3415,27.3484,27.3347,27.3347,146200.0
2013-05-09 15:45:00,39.85,39.88,39.84,39.88,203900.0,27.3278,27.3484,27.321,27.3484,203900.0
2013-05-09 15:50:00,39.87,39.88,39.78,39.83,472200.0,27.3415,27.3484,27.2798,27.3141,472200.0
2013-05-09 15:55:00,39.82,39.93,39.82,39.92,289100.0,27.3072,27.3827,27.3072,27.3758,289100.0
2013-05-10 09:30:00,40.06,40.06,39.94,39.97,169300.0,27.4718,27.4718,27.3895,27.4101,169300.0
2013-05-10 09:35:00,39.97,40.1,39.97,40.1,81100.0,27.4101,27.4993,27.4101,27.4993,81100.0
2013-05-10 09:40:00,40.1,40.17,40.0,40.01,122900.0,27.4993,27.5473,27.4307,27.4375,122900.0
2013-05-10 09:45:00,40.0,40.11,39.97,40.07,93600.0,27.4307,27.5061,27.4101,27.4787,93600.0
2013-05-10 09:50:00,40.07,40.08,40.0,40.05,46600.0,27.4787,27.4855,27.4307,27.465,46600.0
2013-05-10 09:55:00,40.06,40.18,40.05,40.16,74900.0,27.4718,27.5541,27.465,27.5404,74900.0
2013-05-10 10:00:00,40.16,40.2,40.13,40.13,75200.0,27.5404,27.5678,27.5198,27.5198,75200.0
2013-05-10 10:05:00,40.13,40.26,40.13,40.21,116600.0,27.5198,27.609,27.5198,27.5747,116600.0
2013-05-10 10:10:00,40.21,40.22,40.06,40.06,55900.0,27.5747,27.5816,27.4718,27.4718,55900.0
2013-05-10 10:15:00,40.06,40.1,40.04,40.09,76800.0,27.4718,27.4993,27.4581,27.4924,76800.0
2013-05-10 10:20:00,40.09,40.09,39.99,40.04,47300.0,27.4924,27.4924,27.4238,27.4581,47300.0
2013-05-10 10:25:00,40.03,40.09,40.03,40.08,44300.0,27.4513,27.4924,27.4513,27.4855,44300.0
2013-05-10 10:30:00,40.07,40.07,40.01,40.02,38800.0,27.4787,27.4787,27.4375,27.4444,38800.0
2013-05-10 10:35:00,40.03,40.05,40.0,40.04,75100.0,27.4513,27.465,27.4307,27.4581,75100.0
2013-05-10 10:40:00,40.03,40.1,40.03,40.09,43900.0,27.4513,27.4993,27.4513,27.4924,43900.0
2013-05-10 10:45:00,40.09,40.11,40.04,40.07,52200.0,27.4924,27.5061,27.4581,27.4787,52200.0
2013-05-10 10:50:00,40.07,40.1,40.04,40.1,43700.0,27.4787,27.4993,27.4581,27.4993,43700.0
2013-05-10 10:55:00,40.09,40.15,40.09,40.11,34900.0,27.4924,27.5335,27.4924,27.5061,34900.0
2013-05-10 11:00:00,40.12,40.14,40.06,40.06,42700.0,27.513,27.5267,27.4718,27.4718,42700.0
2013-05-10 11:05:00,40.07,40.17,40.07,40.15,34700.0,27.4787,27.5473,27.4787,27.5335,34700.0
2013-05-10 11:10:00,40.16,40.17,40.11,40.16,30400.0,27.5404,27.5473,27.5061,27.5404,30400.0
2013-05-10 11:15:00,40.17,40.17,40.05,40.09,57400.0,27.5473,27.5473,27.465,27.4924,57400.0
2013-05-10 11:20:00,40.08,40.11,40.07,40.08,32500.0,27.4855,27.5061,27.4787,27.4855,32500.0
2013-05-10 11:25:00,40.08,40.19,40.08,40.18,59100.0,27.4855,27.561,27.4855,27.5541,59100.0
2013-05-10 11:30:00,40.19,40.22,40.17,40.18,58500.0,27.561,27.5816,27.5473,27.5541,58500.0
2013-05-10 11:35:00,40.17,40.19,40.16,40.16,53400.0,27.5473,27.561,27.5404,27.5404,53400.0
2013-05-10 11:40:00,40.16,40.17,40.12,40.13,32400.0,27.5404,27.5473,27.513,27.5198,32400.0
2013-05-10 11:45:00,40.14,40.14,40.11,40.13,66700.0,27.5267,27.5267,27.5061,27.5198,66700.0
2013-05-10 11:50:00,40.14,40.14,40.06,40.06,47100.0,27.5267,27.5267,27.4718,27.4718,47100.0
2013-05-10 11:55:00,40.07,40.11,40.05,40.06,40900.0,27.4787,27.5061,27.465,27.4718,40900.0
2013-05-10 12:00:00,40.06,40.09,40.05,40.09,36900.0,27.4718,27.4924,27.465,27.4924,36900.0
2013-05-10 12:05:00,40.07,40.08,40.02,40.06,35400.0,27.4787,27.4855,27.4444,27.4718,35400.0
2013-05-10 12:10:00,40.05,40.14,40.05,40.14,22300.0,27.465,27.5267,27.465,27.5267,22300.0
2013-05-10 12:15:00,40.15,40.18,40.13,40.15,63500.0,27.5335,27.5541,27.5198,27.5335,63500.0
2013-05-10 12:20:00,40.15,40.16,40.1,40.1,63300.0,27.5335,27.5404,27.4993,27.4993,63300.0
2013-05-10 12:25:00,40.11,40.16,40.1,40.15,33400.0,27.5061,27.5404,27.4993,27.5335,33400.0
2013-05-10 12:30:00,40.16,40.18,40.12,40.15,42000.0,27.5404,27.5541,27.513,27.5335,42000.0
2013-05-10 12:35:00,40.14,40.14,40.07,40.07,38800.0,27.5267,27.5267,27.4787,27.4787,38800.0
2013-05-10 12:40:00,40.08,40.12,40.07,40.09,73600.0,27.4855,27.513,27.4787,27.4924,73600.0
2013-05-10 12:45:00,40.09,40.16,40.09,40.14,57700.0,27.4924,27.5404,27.4924,27.5267,57700.0
2013-05-10 12:50:00,40.14,40.15,40.1,40.11,37700.0,27.5267,27.5335,27.4993,27.5061,37700.0
2013-05-10 12:55:00,40.11,40.14,40.09,40.1,28800.0,27.5061,27.5267,27.4924,27.4993,28800.0
2013-05-10 13:00:00,40.11,40.16,40.1,40.16,76500.0,27.5061,27.5404,27.4993,27.5404,76500.0
2013-05-10 13:05:00,40.16,40.19,40.15,40.19,54500.0,27.5404,27.561,27.5335,27.561,54500.0
2013-05-10 13:10:00,40.19,40.2,40.15,40.17,34600.0,27.561,27.5678,27.5335,27.5473,34600.0
2013-05-10 13:15:00,40.17,40.23,40.16,40.23,124800.0,27.5473,27.5884,27.5404,27.5884,124800.0
2013-05-10 13:20:00,40.22,40.24,40.21,40.21,29400.0,27.5816,27.5953,27.5747,27.5747,29400.0
2013-05-10 13:25:00,40.2,40.25,40.2,40.24,75000.0,27.5678,27.6021,27.5678,27.5953,75000.0
2013-05-10 13:30:00,40.24,40.25,40.23,40.24,22600.0,27.5953,27.6021,27.5884,27.5953,22600.0
2013-05-10 13:35:00,40.25,40.28,40.21,40.27,101500.0,27.6021,27.6227,27.5747,27.6158,101500.0
2013-05-10 13:40:00,40.28,40.31,40.25,40.3,176100.0,27.6227,27.6433,27.6021,27.6364,176100.0
2013-05-10 13:45:00,40.3,40.37,40.29,40.36,125400.0,27.6364,27.6844,27.6296,27.6776,125400.0
2013-05-10 13:50:00,40.35,40.36,40.32,40.33,75100.0,27.6707,27.6776,27.6501,27.657,75100.0
2013-05-10 13:55:00,40.34,40.36,40.33,40.33,51400.0,27.6638,27.6776,27.657,27.657,51400.0
2013-05-10 14:00:00,40.34,40.34,40.28,40.28,57300.0,27.6638,27.6638,27.6227,27.6227,57300.0
2013-05-10 14:05:00,40.28,40.31,40.28,40.31,58800.0,27.6227,27.6433,27.6227,27.6433,58800.0
2013-05-10 14:10:00,40.31,40.37,40.3,40.35,45100.0,27.6433,27.6844,27.6364,27.6707,45100.0
2013-05-10 14:15:00,40.34,40.38,40.34,40.37,73500.0,27.6638,27.6913,27.6638,27.6844,73500.0
2013-05-10 14:20:00,40.37,40.38,40.34,40.35,26500.0,27.6844,27.6913,27.6638,27.6707,26500.0
2013-05-10 14:25:00,40.34,40.4,40.34,40.39,96800.0,27.6638,27.705,27.6638,27.6981,96800.0
2013-05-10 14:30:00,40.38,40.38,40.29,40.29,57400.0,27.6913,27.6913,27.6296,27.6296,57400.0
2013-05-10 14:35:00,40.29,40.31,40.28,40.31,57600.0,27.6296,27.6433,27.6227,27.6433,57600.0
2013-05-10 14:40:00,40.3,40.33,40.29,40.33,56300.0,27.6364,27.657,27.6296,27.657,56300.0
2013-05-10 14:45:00,40.34,40.36,40.33,40.35,31900.0,27.6638,27.6776,27.657,27.6707,31900.0
2013-05-10 14:50:00,40.36,40.36,40.34,40.36,18700.0,27.6776,27.6776,27.6638,27.6776,18700.0
2013-05-10 14:55:00,40.36,40.36,40.33,40.34,343400.0,27.6776,27.6776,27.657,27.6638,343400.0
2013-05-10 15:00:00,40.34,40.35,40.3,40.3,310000.0,27.6638,27.6707,27.6364,27.6364,310000.0
2013-05-10 15:05:00,40.3,40.32,40.3,40.32,78400.0,27.6364,27.6501,27.6364,27.6501,78400.0
2013-05-10 15:10:00,40.32,40.39,40.31,40.38,91900.0,27.6501,27.6981,27.6433,27.6913,91900.0
2013-05-10 15:15:00,40.37,40.38,40.36,40.36,330900.0,27.6844,27.6913,27.6776,27.6776,330900.0
2013-05-10 15:20:00,40.36,40.42,40.36,40.41,188800.0,27.6776,27.7187,27.6776,27.7118,188800.0
2013-05-10 15:25:00,40.41,40.42,40.38,40.39,114700.0,27.7118,27.7187,27.6913,27.6981,114700.0
2013-05-10 15:30:00,40.4,40.41,40.37,40.41,932000.0,27.705,27.7118,27.6844,27.7118,932000.0
2013-05-10 15:35:00,40.41,40.42,40.37,40.38,71800.0,27.7118,27.7187,27.6844,27.6913,71800.0
2013-05-10 15:40:00,40.38,40.43,40.36,40.4,105400.0,27.6913,27.7256,27.6776,27.705,105400.0
2013-05-10 15:45:00,40.41,40.48,40.41,40.48,184600.0,27.7118,27.7599,27.7118,27.7599,184600.0
2013-05-10 15:50:00,40.48,40.48,40.41,40.45,174900.0,27.7599,27.7599,27.7118,27.7393,174900.0
2013-05-10 15:55:00,40.45,40.49,40.44,40.48,296400.0,27.7393,27.7667,27.7324,27.7599,296400.0
2013-05-13 09:30:00,40.4,40.46,40.26,40.46,97800.0,27.705,27.7461,27.609,27.7461,97800.0
2013-05-13 09:35:00,40.46,40.57,40.41,40.46,108700.0,27.7461,27.8216,27.7118,27.7461,108700.0
2013-05-13 09:40:00,40.46,40.51,40.39,40.5,84100.0,27.7461,27.7804,27.6981,27.7736,84100.0
2013-05-13 09:45:00,40.5,40.54,40.48,40.52,41300.0,27.7736,27.801,27.7599,27.7873,41300.0
2013-05-13 09:50:00,40.52,40.6,40.49,40.49,66500.0,27.7873,27.8421,27.7667,27.7667,66500.0
2013-05-13 09:55:00,40.5,40.56,40.48,40.56,170300.0,27.7736,27.8147,27.7599,27.8147,170300.0
2013-05-13 10:00:00,40.57,40.62,40.5,40.52,94900.0,27.8216,27.8559,27.7736,27.7873,94900.0
2013-05-13 10:05:00,40.51,40.56,40.47,40.49,87800.0,27.7804,27.8147,27.753,27.7667,87800.0
2013-05-13 10:10:00,40.48,40.48,40.39,40.41,71200.0,27.7599,27.7599,27.6981,27.7118,71200.0
2013-05-13 10:15:00,40.41,40.55,40.41,40.54,98000.0,27.7118,27.8079,27.7118,27.801,98000.0
2013-05-13 10:20:00,40.53,40.55,40.48,40.55,50300.0,27.7941,27.8079,27.7599,27.8079,50300.0
2013-05-13 10:25:00,40.54,40.58,40.49,40.51,53700.0,27.801,27.8284,27.7667,27.7804,53700.0
2013-05-13 10:30:00,40.5,40.61,40.5,40.57,65300.0,27.7736,27.849,27.7736,27.8216,65300.0
2013-05-13 10:35:00,40.57,40.58,40.52,40.55,40700.0,27.8216,27.8284,27.7873,27.8079,40700.0
2013-05-13 10:40:00,40.55,40.63,40.55,40.61,123300.0,27.8079,27.8627,27.8079,27.849,123300.0
2013-05-13 10:45:00,40.6,40.7,40.59,40.7,68000.0,27.8421,27.9107,27.8353,27.9107,68000.0
2013-05-13 10:50:00,40.7,40.74,40.67,40.67,78900.0,27.9107,27.9382,27.8901,27.8901,78900.0
2013-05-13 10:55:00,40.67,40.71,40.66,40.67,47800.0,27.8901,27.9176,27.8833,27.8901,47800.0
2013-05-13 11:00:00,40.68,40.68,40.63,40.65,87700.0,27.897,27.897,27.8627,27.8764,87700.0
2013-05-13 11:05:00,40.64,40.68,40.64,40.64,71800.0,27.8696,27.897,27.8696,27.8696,71800.0
2013-05-13 11:10:00,40.64,40.72,40.64,40.72,50100.0,27.8696,27.9244,27.8696,27.9244,50100.0
2013-05-13 11:15:00,40.72,40.73,40.64,40.65,95800.0,27.9244,27.9313,27.8696,27.8764,95800.0
2013-05-13 11:20:00,40.65,40.67,40.62,40.66,75300.0,27.8764,27.8901,27.8559,27.8833,75300.0
2013-05-13 11:25:00,40.66,40.7,40.64,40.69,58400.0,27.8833,27.9107,27.8696,27.9039,58400.0
2013-05-13 11:30:00,40.7,40.71,40.68,40.71,32200.0,27.9107,27.9176,27.897,27.9176,32200.0
2013-05-13 11:35:00,40.71,40.73,40.7,40.72,49400.0,27.9176,27.9313,27.9107,27.9244,49400.0
2013-05-13 11:40:00,40.71,40.73,40.7,40.72,29800.0,27.9176,27.9313,27.9107,27.9244,29800.0
2013-05-13 11:45:00,40.71,40.74,40.69,40.73,46400.0,27.9176,27.9382,27.9039,27.9313,46400.0
2013-05-13 11:50:00,40.72,40.73,40.71,40.72,33400.0,27.9244,27.9313,27.9176,27.9244,33400.0
2013-05-13 11:55:00,40.72,40.72,40.66,40.67,43800.0,27.9244,27.9244,27.8833,27.8901,43800.0
2013-05-13 12:00:00,40.68,40.7,40.67,40.7,18900.0,27.897,27.9107,27.8901,27.9107,18900.0
2013-05-13 12:05:00,40.7,40.74,40.67,40.68,53600.0,27.9107,27.9382,27.8901,27.897,53600.0
2013-05-13 12:10:00,40.67,40.7,40.65,40.69,75200.0,27.8901,27.9107,27.8764,27.9039,75200.0
2013-05-13 12:15:00,40.68,40.69,40.67,40.68,18900.0,27.897,27.9039,27.8901,27.897,18900.0
2013-05-13 12:20:00,40.67,40.72,40.67,40.69,50300.0,27.8901,27.9244,27.8901,27.9039,50300.0
2013-05-13 12:25:00,40.69,40.7,40.68,40.69,43700.0,27.9039,27.9107,27.897,27.9039,43700.0
2013-05-13 12:30:00,40.69,40.7,40.62,40.64,245800.0,27.9039,27.9107,27.8559,27.8696,245800.0
2013-05-13 12:35:00,40.64,40.67,40.64,40.65,150200.0,27.8696,27.8901,27.8696,27.8764,150200.0
2013-05-13 12:40:00,40.66,40.68,40.65,40.67,21500.0,27.8833,27.897,27.8764,27.8901,21500.0
2013-05-13 12:45:00,40.67,40.68,40.65,40.65,32200.0,27.8901,27.897,27.8764,27.8764,32200.0
2013-05-13 12:50:00,40.65,40.66,40.65,40.65,7200.0,27.8764,27.8833,27.8764,27.8764,7200.0
2013-05-13 12:55:00,40.66,40.73,40.66,40.73,66200.0,27.8833,27.9313,27.8833,27.9313,66200.0
2013-05-13 13:00:00,40.72,40.74,40.72,40.72,26600.0,27.9244,27.9382,27.9244,27.9244,26600.0
2013-05-13 13:05:00,40.72,40.72,40.7,40.7,16700.0,27.9244,27.9244,27.9107,27.9107,16700.0
2013-05-13 13:10:00,40.7,40.73,40.7,40.73,25600.0,27.9107,27.9313,27.9107,27.9313,25600.0
2013-05-13 13:15:00,40.72,40.74,40.72,40.74,36400.0,27.9244,27.9382,27.9244,27.9382,36400.0
2013-05-13 13:20:00,40.74,40.75,40.71,40.72,70500.0,27.9382,27.945,27.9176,27.9244,70500.0
2013-05-13 13:25:00,40.72,40.76,40.72,40.73,66800.0,27.9244,27.9519,27.9244,27.9313,66800.0
2013-05-13 13:30:00,40.73,40.77,40.72,40.75,48300.0,27.9313,27.9587,27.9244,27.945,48300.0
2013-05-13 13:35:00,40.75,40.76,40.71,40.73,47900.0,27.945,27.9519,27.9176,27.9313,47900.0
2013-05-13 13:40:00,40.73,40.73,40.71,40.72,44800.0,27.9313,27.9313,27.9176,27.9244,44800.0
2013-05-13 13:45:00,40.73,40.73,40.69,40.71,58400.0,27.9313,27.9313,27.9039,27.9176,58400.0
2013-05-13 13:50:00,40.72,40.75,40.71,40.75,25200.0,27.9244,27.945,27.9176,27.945,25200.0
2013-05-13 13:55:00,40.75,40.76,40.74,40.75,48600.0,27.945,27.9519,27.9382,27.945,48600.0
2013-05-13 14:00:00,40.74,40.76,40.73,40.76,46500.0,27.9382,27.9519,27.9313,27.9519,46500.0
2013-05-13 14:05:00,40.75,40.79,40.74,40.79,70700.0,27.945,27.9724,27.9382,27.9724,70700.0
2013-05-13 14:10:00,40.79,40.8,40.78,40.79,70800.0,27.9724,27.9793,27.9656,27.9724,70800.0
2013-05-13 14:15:00,40.79,40.79,40.75,40.76,58200.0,27.9724,27.9724,27.945,27.9519,58200.0
2013-05-13 14:20:00,40.76,40.77,40.72,40.77,61200.0,27.9519,27.9587,27.9244,27.9587,61200.0
2013-05-13 14:25:00,40.76,40.8,40.76,40.8,54900.0,27.9519,27.9793,27.9519,27.9793,54900.0
2013-05-13 14:30:00,40.8,40.81,40.78,40.81,93500.0,27.9793,27.9862,27.9656,27.9862,93500.0
2013-05-13 14:35:00,40.8,40.82,40.8,40.82,23900.0,27.9793,27.993,27.9793,27.993,23900.0
2013-05-13 14:40:00,40.81,40.84,40.81,40.84,33800.0,27.9862,28.0067,27.9862,28.0067,33800.0
2013-05-13 14:45:00,40.84,40.84,40.82,40.82,56000.0,28.0067,28.0067,27.993,27.993,56000.0
2013-05-13 14:50:00,40.82,40.84,40.82,40.83,32200.0,27.993,28.0067,27.993,27.9999,32200.0
2013-05-13 14:55:00,40.83,40.89,40.83,40.89,94500.0,27.9999,28.041,27.9999,28.041,94500.0
2013-05-13 15:00:00,40.89,40.9,40.86,40.89,106500.0,28.041,28.0479,28.0204,28.041,106500.0
2013-05-13 15:05:00,40.89,40.92,40.89,40.92,147100.0,28.041,28.0616,28.041,28.0616,147100.0
2013-05-13 15:10:00,40.91,40.92,40.87,40.88,92600.0,28.0547,28.0616,28.0273,28.0342,92600.0
2013-05-13 15:15:00,40.87,40.88,40.86,40.86,111900.0,28.0273,28.0342,28.0204,28.0204,111900.0
2013-05-13 15:20:00,40.86,40.87,40.84,40.85,119000.0,28.0204,28.0273,28.0067,28.0136,119000.0
2013-05-13 15:25:00,40.84,40.88,40.84,40.86,165000.0,28.0067,28.0342,28.0067,28.0204,165000.0
2013-05-13 15:30:00,40.86,40.86,40.85,40.86,60800.0,28.0204,28.0204,28.0136,28.0204,60800.0
2013-05-13 15:35:00,40.86,40.9,40.85,40.87,226300.0,28.0204,28.0479,28.0136,28.0273,226300.0
2013-05-13 15:40:00,40.88,40.92,40.87,40.92,312000.0,28.0342,28.0616,28.0273,28.0616,312000.0
2013-05-13 15:45:00,40.91,40.94,40.88,40.94,271600.0,28.0547,28.0753,28.0342,28.0753,271600.0
2013-05-13 15:50:00,40.94,40.95,40.89,40.93,280800.0,28.0753,28.0822,28.041,28.0684,280800.0
2013-05-13 15:55:00,40.93,40.96,40.91,40.96,428800.0,28.0684,28.089,28.0547,28.089,428800.0
2013-05-14 09:30:00,40.99,41.27,40.95,41.27,597000.0,28.1096,28.3016,28.0822,28.3016,597000.0
2013-05-14 09:35:00,41.26,41.35,41.26,41.34,152200.0,28.2947,28.3565,28.2947,28.3496,152200.0
2013-05-14 09:40:00,41.34,41.41,41.19,41.25,197300.0,28.3496,28.3976,28.2467,28.2879,197300.0
2013-05-14 09:45:00,41.25,41.48,41.25,41.47,373800.0,28.2879,28.4456,28.2879,28.4388,373800.0
2013-05-14 09:50:00,41.48,41.54,41.25,41.5,232600.0,28.4456,28.4868,28.2879,28.4593,232600.0
2013-05-14 09:55:00,41.5,41.56,41.49,41.55,196400.0,28.4593,28.5005,28.4525,28.4936,196400.0
2013-05-14 10:00:00,41.55,41.61,41.54,41.61,255000.0,28.4936,28.5348,28.4868,28.5348,255000.0
2013-05-14 10:05:00,41.61,41.65,41.55,41.55,429300.0,28.5348,28.5622,28.4936,28.4936,429300.0
2013-05-14 10:10:00,41.56,41.75,41.55,41.73,176100.0,28.5005,28.6308,28.4936,28.6171,176100.0
2013-05-14 10:15:00,41.73,41.73,41.6,41.65,166500.0,28.6171,28.6171,28.5279,28.5622,166500.0
2013-05-14 10:20:00,41.66,41.74,41.66,41.73,201800.0,28.5691,28.6239,28.5691,28.6171,201800.0
2013-05-14 10:25:00,41.73,41.82,41.72,41.82,94200.0,28.6171,28.6788,28.6102,28.6788,94200.0
2013-05-14 10:30:00,41.81,41.9,41.81,41.86,264700.0,28.6719,28.7336,28.6719,28.7062,264700.0
2013-05-14 10:35:00,41.87,41.91,41.83,41.85,128500.0,28.7131,28.7405,28.6856,28.6994,128500.0
2013-05-14 10:40:00,41.86,41.92,41.83,41.84,188100.0,28.7062,28.7474,28.6856,28.6925,188100.0
2013-05-14 10:45:00,41.84,41.87,41.83,41.84,98200.0,28.6925,28.7131,28.6856,28.6925,98200.0
2013-05-14 10:50:00,41.85,41.93,41.84,41.9,111900.0,28.6994,28.7542,28.6925,28.7336,111900.0
2013-05-14 10:55:00,41.9,41.96,41.89,41.94,128500.0,28.7336,28.7748,28.7268,28.7611,128500.0
2013-05-14 11:00:00,41.95,42.06,41.94,42.01,500600.0,28.7679,28.8434,28.7611,28.8091,500600.0
2013-05-14 11:05:00,42.01,42.03,41.98,42.01,116900.0,28.8091,28.8228,28.7885,28.8091,116900.0
2013-05-14 11:10:00,42.01,42.02,41.99,42.0,125500.0,28.8091,28.8159,28.7954,28.8022,125500.0
2013-05-14 11:15:00,42.0,42.1,41.99,42.1,223500.0,28.8022,28.8708,28.7954,28.8708,223500.0
2013-05-14 11:20:00,42.1,42.1,42.02,42.06,142700.0,28.8708,28.8708,28.8159,28.8434,142700.0
2013-05-14 11:25:00,42.06,42.08,42.04,42.07,67600.0,28.8434,28.8571,28.8296,28.8502,67600.0
2013-05-14 11:30:00,42.07,42.1,42.04,42.08,152800.0,28.8502,28.8708,28.8296,28.8571,152800.0
2013-05-14 11:35:00,42.08,42.1,42.07,42.09,60000.0,28.8571,28.8708,28.8502,28.8639,60000.0
2013-05-14 11:40:00,42.1,42.12,42.09,42.1,187400.0,28.8708,28.8845,28.8639,28.8708,187400.0
2013-05-14 11:45:00,42.1,42.12,42.04,42.05,129000.0,28.8708,28.8845,28.8296,28.8365,129000.0
2013-05-14 11:50:00,42.04,42.05,41.95,41.95,68100.0,28.8296,28.8365,28.7679,28.7679,68100.0
2013-05-14 11:55:00,41.95,41.98,41.95,41.96,56400.0,28.7679,28.7885,28.7679,28.7748,56400.0
2013-05-14 12:00:00,41.96,41.97,41.89,41.9,80500.0,28.7748,28.7816,28.7268,28.7336,80500.0
2013-05-14 12:05:00,41.9,41.91,41.85,41.9,135000.0,28.7336,28.7405,28.6994,28.7336,135000.0
2013-05-14 12:10:00,41.9,41.91,41.85,41.85,81500.0,28.7336,28.7405,28.6994,28.6994,81500.0
2013-05-14 12:15:00,41.85,41.96,41.85,41.93,202500.0,28.6994,28.7748,28.6994,28.7542,202500.0
2013-05-14 12:20:00,41.94,41.97,41.91,41.91,50800.0,28.7611,28.7816,28.7405,28.7405,50800.0
2013-05-14 12:25:00,41.91,41.93,41.89,41.92,68800.0,28.7405,28.7542,28.7268,28.7474,68800.0
2013-05-14 12:30:00,41.91,41.91,41.85,41.86,342100.0,28.7405,28.7405,28.6994,28.7062,342100.0
2013-05-14 12:35:00,41.86,41.95,41.86,41.94,148800.0,28.7062,28.7679,28.7062,28.7611,148800.0
2013-05-14 12:40:00,41.95,42.0,41.95,41.98,69000.0,28.7679,28.8022,28.7679,28.7885,69000.0
2013-05-14 12:45:00,41.98,42.0,41.97,42.0,89700.0,28.7885,28.8022,28.7816,28.8022,89700.0
2013-05-14 12:50:00,42.0,42.01,41.97,41.98,92100.0,28.8022,28.8091,28.7816,28.7885,92100.0
2013-05-14 12:55:00,41.97,42.0,41.95,41.95,70000.0,28.7816,28.8022,28.7679,28.7679,70000.0
2013-05-14 13:00:00,41.95,42.0,41.95,42.0,269000.0,28.7679,28.8022,28.7679,28.8022,269000.0
2013-05-14 13:05:00,42.0,42.02,41.99,42.0,74900.0,28.8022,28.8159,28.7954,28.8022,74900.0
2013-05-14 13:10:00,42.01,42.02,41.99,42.0,116100.0,28.8091,28.8159,28.7954,28.8022,116100.0
2013-05-14 13:15:00,42.0,42.03,41.99,42.02,70900.0,28.8022,28.8228,28.7954,28.8159,70900.0
2013-05-14 13:20:00,42.02,42.08,42.02,42.07,63400.0,28.8159,28.8571,28.8159,28.8502,63400.0
2013-05-14 13:25:00,42.08,42.08,42.06,42.07,39300.0,28.8571,28.8571,28.8434,28.8502,39300.0
2013-05-14 13:30:00,42.07,42.14,42.07,42.14,137100.0,28.8502,28.8982,28.8502,28.8982,137100.0
2013-05-14 13:35:00,42.14,42.15,42.09,42.1,117500.0,28.8982,28.9051,28.8639,28.8708,117500.0
2013-05-14 13:40:00,42.11,42.18,42.1,42.18,149300.0,28.8777,28.9257,28.8708,28.9257,149300.0
2013-05-14 13:45:00,42.18,42.23,42.17,42.22,157000.0,28.9257,28.9599,28.9188,28.9531,157000.0
2013-05-14 13:50:00,42.23,42.25,42.22,42.25,134300.0,28.9599,28.9737,28.9531,28.9737,134300.0
2013-05-14 13:55:00,42.25,42.25,42.16,42.23,232200.0,28.9737,28.9737,28.9119,28.9599,232200.0
2013-05-14 14:00:00,42.22,42.24,42.19,42.24,190400.0,28.9531,28.9668,28.9325,28.9668,190400.0
2013-05-14 14:05:00,42.23,42.3,42.23,42.27,129100.0,28.9599,29.0079,28.9599,28.9874,129100.0
2013-05-14 14:10:00,42.27,42.32,42.25,42.25,93100.0,28.9874,29.0217,28.9737,28.9737,93100.0
2013-05-14 14:15:00,42.26,42.26,42.15,42.15,143200.0,28.9805,28.9805,28.9051,28.9051,143200.0
2013-05-14 14:20:00,42.15,42.19,42.14,42.15,129300.0,28.9051,28.9325,28.8982,28.9051,129300.0
2013-05-14 14:25:00,42.14,42.16,42.12,42.15,222200.0,28.8982,28.9119,28.8845,28.9051,222200.0
2013-05-14 14:30:00,42.16,42.16,42.09,42.11,121300.0,28.9119,28.9119,28.8639,28.8777,121300.0
2013-05-14 14:35:00,42.11,42.14,42.05,42.09,244100.0,28.8777,28.8982,28.8365,28.8639,244100.0
2013-05-14 14:40:00,42.09,42.12,42.07,42.1,371200.0,28.8639,28.8845,28.8502,28.8708,371200.0
2013-05-14 14:45:00,42.09,42.1,42.04,42.07,105400.0,28.8639,28.8708,28.8296,28.8502,105400.0
2013-05-14 14:50:00,42.06,42.07,41.96,41.96,91000.0,28.8434,28.8502,28.7748,28.7748,91000.0
2013-05-14 14:55:00,41.96,42.0,41.96,41.99,160000.0,28.7748,28.8022,28.7748,28.7954,160000.0
2013-05-14 15:00:00,41.99,42.08,41.96,42.05,158700.0,28.7954,28.8571,28.7748,28.8365,158700.0
2013-05-14 15:05:00,42.05,42.05,42.0,42.01,160200.0,28.8365,28.8365,28.8022,28.8091,160200.0
2013-05-14 15:10:00,42.01,42.02,41.98,41.99,303800.0,28.8091,28.8159,28.7885,28.7954,303800.0
2013-05-14 15:15:00,41.98,42.01,41.97,41.99,158800.0,28.7885,28.8091,28.7816,28.7954,158800.0
2013-05-14 15:20:00,41.99,42.07,41.99,42.07,177800.0,28.7954,28.8502,28.7954,28.8502,177800.0
2013-05-14 15:25:00,42.06,42.11,42.06,42.11,613300.0,28.8434,28.8777,28.8434,28.8777,613300.0
2013-05-14 15:30:00,42.1,42.15,42.07,42.14,620200.0,28.8708,28.9051,28.8502,28.8982,620200.0
2013-05-14 15:35:00,42.14,42.24,42.12,42.23,236500.0,28.8982,28.9668,28.8845,28.9599,236500.0
2013-05-14 15:40:00,42.23,42.24,42.18,42.21,311900.0,28.9599,28.9668,28.9257,28.9462,311900.0
2013-05-14 15:45:00,42.21,42.25,42.19,42.21,491200.0,28.9462,28.9737,28.9325,28.9462,491200.0
2013-05-14 15:50:00,42.21,42.26,42.17,42.21,476200.0,28.9462,28.9805,28.9188,28.9462,476200.0
2013-05-14 15:55:00,42.21,42.26,42.2,42.22,526700.0,28.9462,28.9805,28.9394,28.9531,526700.0
2013-05-15 09:30:00,42.22,42.44,42.16,42.43,337800.0,28.9531,29.104,28.9119,29.0971,337800.0
2013-05-15 09:35:00,42.43,42.45,42.29,42.43,218700.0,29.0971,29.1108,29.0011,29.0971,218700.0
2013-05-15 09:40:00,42.43,42.59,42.42,42.56,288400.0,29.0971,29.2068,29.0902,29.1862,288400.0
2013-05-15 09:45:00,42.55,42.58,42.42,42.53,209300.0,29.1794,29.2,29.0902,29.1657,209300.0
2013-05-15 09:50:00,42.53,42.63,42.51,42.55,254600.0,29.1657,29.2343,29.152,29.1794,254600.0
2013-05-15 09:55:00,42.55,42.65,42.54,42.6,168800.0,29.1794,29.248,29.1725,29.2137,168800.0
2013-05-15 10:00:00,42.59,42.76,42.58,42.76,339200.0,29.2068,29.3234,29.2,29.3234,339200.0
2013-05-15 10:05:00,42.76,42.91,42.75,42.83,479200.0,29.3234,29.4263,29.3165,29.3714,479200.0
2013-05-15 10:10:00,42.83,42.95,42.82,42.91,243900.0,29.3714,29.4537,29.3645,29.4263,243900.0
2013-05-15 10:15:00,42.91,42.96,42.85,42.96,290100.0,29.4263,29.4606,29.3851,29.4606,290100.0
2013-05-15 10:20:00,42.96,43.1,42.95,43.09,513300.0,29.4606,29.5566,29.4537,29.5497,513300.0
2013-05-15 10:25:00,43.09,43.38,43.08,43.37,716100.0,29.5497,29.7486,29.5428,29.7417,716100.0
2013-05-15 10:30:00,43.36,43.61,43.34,43.59,945800.0,29.7349,29.9063,29.7211,29.8926,945800.0
2013-05-15 10:35:00,43.59,43.79,43.5,43.65,915100.0,29.8926,30.0297,29.8309,29.9337,915100.0
2013-05-15 10:40:00,43.65,43.87,43.63,43.85,570400.0,29.9337,30.0846,29.92,30.0709,570400.0
2013-05-15 10:45:00,43.86,43.92,43.66,43.79,558700.0,30.0777,30.1189,29.9406,30.0297,558700.0
2013-05-15 10:50:00,43.79,43.98,43.69,43.9,509600.0,30.0297,30.16,29.9612,30.1052,509600.0
2013-05-15 10:55:00,43.91,44.07,43.81,43.96,672000.0,30.112,30.2218,30.0435,30.1463,672000.0
2013-05-15 11:00:00,43.95,44.16,43.83,44.16,450500.0,30.1395,30.2835,30.0572,30.2835,450500.0
2013-05-15 11:05:00,44.16,44.26,44.1,44.21,569400.0,30.2835,30.3521,30.2423,30.3178,569400.0
2013-05-15 11:10:00,44.21,44.26,44.11,44.26,483100.0,30.3178,30.3521,30.2492,30.3521,483100.0
2013-05-15 11:15:00,44.25,44.26,43.95,44.02,444800.0,30.3452,30.3521,30.1395,30.1875,444800.0
2013-05-15 11:20:00,44.01,44.03,43.93,43.93,844700.0,30.1806,30.1943,30.1257,30.1257,844700.0
2013-05-15 11:25:00,43.94,43.97,43.91,43.94,353100.0,30.1326,30.1532,30.112,30.1326,353100.0
2013-05-15 11:30:00,43.94,43.96,43.87,43.88,354700.0,30.1326,30.1463,30.0846,30.0915,354700.0
2013-05-15 11:35:00,43.89,43.93,43.87,43.92,264000.0,30.0983,30.1257,30.0846,30.1189,264000.0
2013-05-15 11:40:00,43.92,43.95,43.88,43.94,278300.0,30.1189,30.1395,30.0915,30.1326,278300.0
2013-05-15 11:45:00,43.94,44.0,43.9,43.99,180100.0,30.1326,30.1738,30.1052,30.1669,180100.0
2013-05-15 11:50:00,43.99,44.3,43.99,44.27,353300.0,30.1669,30.3795,30.1669,30.3589,353300.0
2013-05-15 11:55:00,44.27,44.44,44.27,44.39,424300.0,30.3589,30.4755,30.3589,30.4412,424300.0
2013-05-15 12:00:00,44.39,44.69,44.38,44.58,744800.0,30.4412,30.6469,30.4343,30.5715,744800.0
2013-05-15 12:05:00,44.57,44.59,44.41,44.53,524100.0,30.5646,30.5784,30.4549,30.5372,524100.0
2013-05-15 12:10:00,44.53,44.74,44.45,44.7,396700.0,30.5372,30.6812,30.4823,30.6538,396700.0
2013-05-15 12:15:00,44.7,44.85,44.64,44.79,374300.0,30.6538,30.7567,30.6126,30.7155,374300.0
2013-05-15 12:20:00,44.8,44.97,44.8,44.96,444700.0,30.7224,30.8389,30.7224,30.8321,444700.0
2013-05-15 12:25:00,44.96,45.16,44.95,45.05,497200.0,30.8321,30.9692,30.8252,30.8938,497200.0
2013-05-15 12:30:00,45.05,45.05,44.87,44.91,297600.0,30.8938,30.8938,30.7704,30.7978,297600.0
2013-05-15 12:35:00,44.91,45.36,44.91,45.27,430300.0,30.7978,31.1064,30.7978,31.0447,430300.0
2013-05-15 12:40:00,45.29,45.47,45.15,45.31,380800.0,31.0584,31.1818,30.9624,31.0721,380800.0
2013-05-15 12:45:00,45.3,45.59,45.26,45.47,461000.0,31.0652,31.2641,31.0378,31.1818,461000.0
2013-05-15 12:50:00,45.47,45.48,45.09,45.24,581100.0,31.1818,31.1887,30.9212,31.0241,581100.0
2013-05-15 12:55:00,45.24,45.31,45.07,45.07,436200.0,31.0241,31.0721,30.9075,30.9075,436200.0
2013-05-15 13:00:00,45.06,45.19,45.03,45.16,336500.0,30.9007,30.9898,30.8801,30.9692,336500.0
2013-05-15 13:05:00,45.16,45.31,45.11,45.12,481100.0,30.9692,31.0721,30.935,30.9418,481100.0
2013-05-15 13:10:00,45.11,45.25,45.05,45.19,337400.0,30.935,31.031,30.8938,30.9898,337400.0
2013-05-15 13:15:00,45.19,45.31,45.12,45.24,197000.0,30.9898,31.0721,30.9418,31.0241,197000.0
2013-05-15 13:20:00,45.24,45.24,45.08,45.15,174800.0,31.0241,31.0241,30.9144,30.9624,174800.0
2013-05-15 13:25:00,45.16,45.16,45.0,45.0,286800.0,30.9692,30.9692,30.8595,30.8595,286800.0
2013-05-15 13:30:00,45.0,45.01,44.76,44.77,423000.0,30.8595,30.8664,30.6949,30.7018,423000.0
2013-05-15 13:35:00,44.78,44.91,44.74,44.83,500600.0,30.7086,30.7978,30.6812,30.7429,500600.0
2013-05-15 13:40:00,44.83,45.13,44.83,45.12,440800.0,30.7429,30.9487,30.7429,30.9418,440800.0
2013-05-15 13:45:00,45.13,45.13,44.94,45.02,194000.0,30.9487,30.9487,30.8184,30.8732,194000.0
2013-05-15 13:50:00,45.02,45.22,45.02,45.22,251400.0,30.8732,31.0104,30.8732,31.0104,251400.0
2013-05-15 13:55:00,45.21,45.22,45.0,45.16,291100.0,31.0035,31.0104,30.8595,30.9692,291100.0
2013-05-15 14:00:00,45.16,45.35,45.04,45.34,332000.0,30.9692,31.0995,30.8869,31.0927,332000.0
2013-05-15 14:05:00,45.34,45.5,45.3,45.33,495800.0,31.0927,31.2024,31.0652,31.0858,495800.0
2013-05-15 14:10:00,45.33,45.38,45.16,45.23,332900.0,31.0858,31.1201,30.9692,31.0172,332900.0
2013-05-15 14:15:00,45.23,45.29,45.2,45.21,257400.0,31.0172,31.0584,30.9967,31.0035,257400.0
2013-05-15 14:20:00,45.21,45.24,45.01,45.02,308300.0,31.0035,31.0241,30.8664,30.8732,308300.0
2013-05-15 14:25:00,45.02,45.02,44.81,44.81,829900.0,30.8732,30.8732,30.7292,30.7292,829900.0
2013-05-15 14:30:00,44.82,44.82,44.57,44.59,400300.0,30.7361,30.7361,30.5646,30.5784,400300.0
2013-05-15 14:35:00,44.6,44.63,44.38,44.39,324000.0,30.5852,30.6058,30.4343,30.4412,324000.0
2013-05-15 14:40:00,44.39,44.55,44.33,44.48,304200.0,30.4412,30.5509,30.4001,30.5029,304200.0
2013-05-15 14:45:00,44.48,44.53,44.35,44.45,316000.0,30.5029,30.5372,30.4138,30.4823,316000.0
2013-05-15 14:50:00,44.45,44.45,44.2,44.32,291200.0,30.4823,30.4823,30.3109,30.3932,291200.0
2013-05-15 14:55:00,44.32,44.34,44.15,44.2,215500.0,30.3932,30.4069,30.2766,30.3109,215500.0
2013-05-15 15:00:00,44.19,44.29,44.06,44.26,275900.0,30.304,30.3726,30.2149,30.3521,275900.0
2013-05-15 15:05:00,44.26,44.45,44.24,44.39,315900.0,30.3521,30.4823,30.3383,30.4412,315900.0
2013-05-15 15:10:00,44.4,44.57,44.4,44.54,328200.0,30.4481,30.5646,30.4481,30.5441,328200.0
2013-05-15 15:15:00,44.54,44.58,44.41,44.46,233100.0,30.5441,30.5715,30.4549,30.4892,233100.0
2013-05-15 15:20:00,44.46,44.46,44.27,44.41,213200.0,30.4892,30.4892,30.3589,30.4549,213200.0
2013-05-15 15:25:00,44.41,44.44,44.32,44.35,233200.0,30.4549,30.4755,30.3932,30.4138,233200.0
2013-05-15 15:30:00,44.35,44.41,44.34,44.36,170000.0,30.4138,30.4549,30.4069,30.4206,170000.0
2013-05-15 15:35:00,44.36,44.46,44.33,44.46,284600.0,30.4206,30.4892,30.4001,30.4892,284600.0
2013-05-15 15:40:00,44.45,44.46,44.23,44.23,361500.0,30.4823,30.4892,30.3315,30.3315,361500.0
2013-05-15 15:45:00,44.23,44.3,44.22,44.26,420400.0,30.3315,30.3795,30.3246,30.3521,420400.0
2013-05-15 15:50:00,44.27,44.38,44.27,44.36,632300.0,30.3589,30.4343,30.3589,30.4206,632300.0
2013-05-15 15:55:00,44.36,44.42,44.33,44.35,1017600.0,30.4206,30.4618,30.4001,30.4138,1017600.0
2013-05-16 09:30:00,43.63,44.06,43.55,44.02,933900.0,29.92,30.2149,29.8652,30.1875,933900.0
2013-05-16 09:35:00,44.02,44.34,43.96,44.34,1186900.0,30.1875,30.4069,30.1463,30.4069,1186900.0
2013-05-16 09:40:00,44.33,44.54,44.21,44.28,476600.0,30.4001,30.5441,30.3178,30.3658,476600.0
2013-05-16 09:45:00,44.28,44.31,43.95,44.03,457400.0,30.3658,30.3863,30.1395,30.1943,457400.0
2013-05-16 09:50:00,44.03,44.14,43.86,43.98,323000.0,30.1943,30.2698,30.0777,30.16,323000.0
2013-05-16 09:55:00,43.97,44.0,43.81,43.86,689700.0,30.1532,30.1738,30.0435,30.0777,689700.0
2013-05-16 10:00:00,43.86,43.9,43.73,43.76,350000.0,30.0777,30.1052,29.9886,30.0092,350000.0
2013-05-16 10:05:00,43.76,43.89,43.73,43.87,913900.0,30.0092,30.0983,29.9886,30.0846,913900.0
2013-05-16 10:10:00,43.87,43.95,43.84,43.91,295000.0,30.0846,30.1395,30.064,30.112,295000.0
2013-05-16 10:15:00,43.91,43.95,43.89,43.94,159200.0,30.112,30.1395,30.0983,30.1326,159200.0
2013-05-16 10:20:00,43.94,43.94,43.76,43.82,180200.0,30.1326,30.1326,30.0092,30.0503,180200.0
2013-05-16 10:25:00,43.81,43.84,43.61,43.66,141100.0,30.0435,30.064,29.9063,29.9406,141100.0
2013-05-16 10:30:00,43.66,43.75,43.55,43.6,271700.0,29.9406,30.0023,29.8652,29.8994,271700.0
2013-05-16 10:35:00,43.6,43.61,43.46,43.56,375000.0,29.8994,29.9063,29.8034,29.872,375000.0
2013-05-16 10:40:00,43.55,43.65,43.55,43.6,219200.0,29.8652,29.9337,29.8652,29.8994,219200.0
2013-05-16 10:45:00,43.61,43.67,43.53,43.56,353900.0,29.9063,29.9474,29.8514,29.872,353900.0
2013-05-16 10:50:00,43.56,43.61,43.53,43.55,139100.0,29.872,29.9063,29.8514,29.8652,139100.0
2013-05-16 10:55:00,43.56,43.59,43.48,43.55,200800.0,29.872,29.8926,29.8172,29.8652,200800.0
2013-05-16 11:00:00,43.56,43.6,43.53,43.53,448400.0,29.872,29.8994,29.8514,29.8514,448400.0
2013-05-16 11:05:00,43.53,43.54,43.28,43.31,455000.0,29.8514,29.8583,29.68,29.7006,455000.0
2013-05-16 11:10:00,43.32,43.43,43.21,43.43,369800.0,29.7074,29.7829,29.632,29.7829,369800.0
2013-05-16 11:15:00,43.43,43.43,43.29,43.31,389300.0,29.7829,29.7829,29.6869,29.7006,389300.0
2013-05-16 11:20:00,43.32,43.33,43.2,43.25,320100.0,29.7074,29.7143,29.6251,29.6594,320100.0
2013-05-16 11:25:00,43.24,43.27,43.11,43.11,285500.0,29.6526,29.6731,29.5634,29.5634,285500.0
2013-05-16 11:30:00,43.11,43.12,43.0,43.04,402400.0,29.5634,29.5703,29.488,29.5154,402400.0
2013-05-16 11:35:00,43.05,43.1,42.96,42.99,292800.0,29.5223,29.5566,29.4606,29.4811,292800.0
2013-05-16 11:40:00,43.0,43.0,42.64,42.71,299600.0,29.488,29.488,29.2411,29.2891,299600.0
2013-05-16 11:45:00,42.71,42.94,42.64,42.94,330500.0,29.2891,29.4468,29.2411,29.4468,330500.0
2013-05-16 11:50:00,42.94,43.0,42.85,42.88,310900.0,29.4468,29.488,29.3851,29.4057,310900.0
2013-05-16 11:55:00,42.89,42.91,42.77,42.85,206800.0,29.4125,29.4263,29.3303,29.3851,206800.0
2013-05-16 12:00:00,42.85,42.94,42.84,42.85,101800.0,29.3851,29.4468,29.3783,29.3851,101800.0
2013-05-16 12:05:00,42.85,42.99,42.85,42.95,236900.0,29.3851,29.4811,29.3851,29.4537,236900.0
2013-05-16 12:10:00,42.95,43.04,42.91,43.0,273100.0,29.4537,29.5154,29.4263,29.488,273100.0
2013-05-16 12:15:00,43.0,43.0,42.91,42.91,114900.0,29.488,29.488,29.4263,29.4263,114900.0
2013-05-16 12:20:00,42.9,42.91,42.84,42.85,209800.0,29.4194,29.4263,29.3783,29.3851,209800.0
2013-05-16 12:25:00,42.85,42.93,42.79,42.8,239000.0,29.3851,29.44,29.344,29.3508,239000.0
2013-05-16 12:30:00,42.79,42.85,42.77,42.82,123400.0,29.344,29.3851,29.3303,29.3645,123400.0
2013-05-16 12:35:00,42.82,42.82,42.77,42.79,142000.0,29.3645,29.3645,29.3303,29.344,142000.0
2013-05-16 12:40:00,42.79,42.79,42.63,42.68,281800.0,29.344,29.344,29.2343,29.2685,281800.0
2013-05-16 12:45:00,42.69,42.71,42.64,42.67,143900.0,29.2754,29.2891,29.2411,29.2617,143900.0
2013-05-16 12:50:00,42.66,42.71,42.65,42.7,111500.0,29.2548,29.2891,29.248,29.2823,111500.0
2013-05-16 12:55:00,42.7,42.76,42.69,42.73,110100.0,29.2823,29.3234,29.2754,29.3028,110100.0
2013-05-16 13:00:00,42.74,42.74,42.67,42.71,108400.0,29.3097,29.3097,29.2617,29.2891,108400.0
2013-05-16 13:05:00,42.71,42.72,42.67,42.69,127900.0,29.2891,29.296,29.2617,29.2754,127900.0
2013-05-16 13:10:00,42.69,42.98,42.68,42.95,506600.0,29.2754,29.4743,29.2685,29.4537,506600.0
2013-05-16 13:15:00,42.96,43.2,42.9,43.0,636500.0,29.4606,29.6251,29.4194,29.488,636500.0
2013-05-16 13:20:00,43.0,43.08,42.99,43.08,213700.0,29.488,29.5428,29.4811,29.5428,213700.0
2013-05-16 13:25:00,43.08,43.16,43.04,43.15,301100.0,29.5428,29.5977,29.5154,29.5908,301100.0
2013-05-16 13:30:00,43.15,43.32,43.14,43.3,346800.0,29.5908,29.7074,29.584,29.6937,346800.0
2013-05-16 13:35:00,43.29,43.37,43.26,43.32,408600.0,29.6869,29.7417,29.6663,29.7074,408600.0
2013-05-16 13:40:00,43.32,43.66,43.32,43.66,579800.0,29.7074,29.9406,29.7074,29.9406,579800.0
2013-05-16 13:45:00,43.65,43.71,43.53,43.64,588000.0,29.9337,29.9749,29.8514,29.9269,588000.0
2013-05-16 13:50:00,43.64,43.8,43.6,43.71,495100.0,29.9269,30.0366,29.8994,29.9749,495100.0
2013-05-16 13:55:00,43.71,43.81,43.66,43.66,392200.0,29.9749,30.0435,29.9406,29.9406,392200.0
2013-05-16 14:00:00,43.66,43.7,43.55,43.59,287600.0,29.9406,29.968,29.8652,29.8926,287600.0
2013-05-16 14:05:00,43.59,43.6,43.5,43.56,218500.0,29.8926,29.8994,29.8309,29.872,218500.0
2013-05-16 14:10:00,43.56,43.57,43.36,43.37,280800.0,29.872,29.8789,29.7349,29.7417,280800.0
2013-05-16 14:15:00,43.37,43.39,43.22,43.23,291800.0,29.7417,29.7554,29.6389,29.6457,291800.0
2013-05-16 14:20:00,43.23,43.32,43.22,43.29,173600.0,29.6457,29.7074,29.6389,29.6869,173600.0
2013-05-16 14:25:00,43.29,43.34,43.19,43.25,223900.0,29.6869,29.7211,29.6183,29.6594,223900.0
2013-05-16 14:30:00,43.24,43.3,43.23,43.3,126000.0,29.6526,29.6937,29.6457,29.6937,126000.0
2013-05-16 14:35:00,43.29,43.35,43.23,43.27,231600.0,29.6869,29.728,29.6457,29.6731,231600.0
2013-05-16 14:40:00,43.28,43.33,43.24,43.26,143700.0,29.68,29.7143,29.6526,29.6663,143700.0
2013-05-16 14:45:00,43.25,43.31,43.22,43.26,161800.0,29.6594,29.7006,29.6389,29.6663,161800.0
2013-05-16 14:50:00,43.25,43.26,43.06,43.09,168600.0,29.6594,29.6663,29.5291,29.5497,168600.0
2013-05-16 14:55:00,43.1,43.11,43.03,43.06,168000.0,29.5566,29.5634,29.5086,29.5291,168000.0
2013-05-16 15:00:00,43.06,43.16,43.05,43.15,162200.0,29.5291,29.5977,29.5223,29.5908,162200.0
2013-05-16 15:05:00,43.16,43.21,43.11,43.18,148200.0,29.5977,29.632,29.5634,29.6114,148200.0
2013-05-16 15:10:00,43.17,43.18,43.04,43.07,137400.0,29.6046,29.6114,29.5154,29.536,137400.0
2013-05-16 15:15:00,43.07,43.08,42.85,42.86,259500.0,29.536,29.5428,29.3851,29.392,259500.0
2013-05-16 15:20:00,42.85,42.93,42.78,42.8,294700.0,29.3851,29.44,29.3371,29.3508,294700.0
2013-05-16 15:25:00,42.8,42.83,42.78,42.8,213200.0,29.3508,29.3714,29.3371,29.3508,213200.0
2013-05-16 15:30:00,42.81,42.81,42.77,42.8,272600.0,29.3577,29.3577,29.3303,29.3508,272600.0
2013-05-16 15:35:00,42.79,42.8,42.7,42.73,369100.0,29.344,29.3508,29.2823,29.3028,369100.0
2013-05-16 15:40:00,42.73,42.78,42.72,42.75,414900.0,29.3028,29.3371,29.296,29.3165,414900.0
2013-05-16 15:45:00,42.75,42.78,42.7,42.76,509200.0,29.3165,29.3371,29.2823,29.3234,509200.0
2013-05-16 15:50:00,42.76,42.83,42.72,42.77,527400.0,29.3234,29.3714,29.296,29.3303,527400.0
2013-05-16 15:55:00,42.76,42.78,42.73,42.77,577400.0,29.3234,29.3371,29.3028,29.3303,577400.0
2013-05-17 09:30:00,42.99,43.43,42.96,43.38,891600.0,29.4811,29.7829,29.4606,29.7486,891600.0
2013-05-17 09:35:00,43.43,43.43,43.08,43.17,220300.0,29.7829,29.7829,29.5428,29.6046,220300.0
2013-05-17 09:40:00,43.17,43.18,43.01,43.15,137000.0,29.6046,29.6114,29.4948,29.5908,137000.0
2013-05-17 09:45:00,43.15,43.26,43.01,43.25,187300.0,29.5908,29.6663,29.4948,29.6594,187300.0
2013-05-17 09:50:00,43.25,43.31,42.95,42.98,213200.0,29.6594,29.7006,29.4537,29.4743,213200.0
2013-05-17 09:55:00,42.98,43.2,42.97,43.07,98500.0,29.4743,29.6251,29.4674,29.536,98500.0
2013-05-17 10:00:00,43.07,43.19,43.0,43.13,103700.0,29.536,29.6183,29.488,29.5771,103700.0
2013-05-17 10:05:00,43.13,43.13,42.89,42.94,146400.0,29.5771,29.5771,29.4125,29.4468,146400.0
2013-05-17 10:10:00,42.93,43.07,42.92,42.98,155100.0,29.44,29.536,29.4331,29.4743,155100.0
2013-05-17 10:15:00,42.98,43.09,42.95,42.95,122400.0,29.4743,29.5497,29.4537,29.4537,122400.0
2013-05-17 10:20:00,42.96,43.02,42.93,42.96,236400.0,29.4606,29.5017,29.44,29.4606,236400.0
2013-05-17 10:25:00,42.95,42.96,42.84,42.9,144200.0,29.4537,29.4606,29.3783,29.4194,144200.0
2013-05-17 10:30:00,42.9,43.0,42.88,42.99,170900.0,29.4194,29.488,29.4057,29.4811,170900.0
2013-05-17 10:35:00,42.99,42.99,42.87,42.87,84000.0,29.4811,29.4811,29.3988,29.3988,84000.0
2013-05-17 10:40:00,42.87,42.91,42.84,42.87,143400.0,29.3988,29.4263,29.3783,29.3988,143400.0
2013-05-17 10:45:00,42.88,42.95,42.82,42.85,196700.0,29.4057,29.4537,29.3645,29.3851,196700.0
2013-05-17 10:50:00,42.85,42.85,42.7,42.78,263500.0,29.3851,29.3851,29.2823,29.3371,263500.0
2013-05-17 10:55:00,42.78,42.84,42.77,42.82,151500.0,29.3371,29.3783,29.3303,29.3645,151500.0
2013-05-17 11:00:00,42.83,42.95,42.82,42.88,287600.0,29.3714,29.4537,29.3645,29.4057,287600.0
2013-05-17 11:05:00,42.88,42.94,42.88,42.91,214600.0,29.4057,29.4468,29.4057,29.4263,214600.0
2013-05-17 11:10:00,42.91,42.95,42.81,42.9,216800.0,29.4263,29.4537,29.3577,29.4194,216800.0
2013-05-17 11:15:00,42.89,42.99,42.89,42.95,138100.0,29.4125,29.4811,29.4125,29.4537,138100.0
2013-05-17 11:20:00,42.94,43.04,42.89,43.03,152300.0,29.4468,29.5154,29.4125,29.5086,152300.0
2013-05-17 11:25:00,43.04,43.09,43.01,43.01,184900.0,29.5154,29.5497,29.4948,29.4948,184900.0
2013-05-17 11:30:00,43.01,43.03,42.91,42.91,105200.0,29.4948,29.5086,29.4263,29.4263,105200.0
2013-05-17 11:35:00,42.91,42.96,42.89,42.9,73700.0,29.4263,29.4606,29.4125,29.4194,73700.0
2013-05-17 11:40:00,42.9,42.93,42.86,42.87,52500.0,29.4194,29.44,29.392,29.3988,52500.0
2013-05-17 11:45:00,42.86,42.89,42.85,42.88,149000.0,29.392,29.4125,29.3851,29.4057,149000.0
2013-05-17 11:50:00,42.89,42.93,42.87,42.87,42300.0,29.4125,29.44,29.3988,29.3988,42300.0
2013-05-17 11:55:00,42.87,42.95,42.87,42.95,94900.0,29.3988,29.4537,29.3988,29.4537,94900.0
2013-05-17 12:00:00,42.95,42.95,42.9,42.91,86600.0,29.4537,29.4537,29.4194,29.4263,86600.0
2013-05-17 12:05:00,42.91,42.98,42.9,42.98,98400.0,29.4263,29.4743,29.4194,29.4743,98400.0
2013-05-17 12:10:00,42.98,43.02,42.98,43.02,80000.0,29.4743,29.5017,29.4743,29.5017,80000.0
2013-05-17 12:15:00,43.01,43.05,43.01,43.04,70200.0,29.4948,29.5223,29.4948,29.5154,70200.0
2013-05-17 12:20:00,43.04,43.08,43.03,43.07,74900.0,29.5154,29.5428,29.5086,29.536,74900.0
2013-05-17 12:25:00,43.07,43.08,43.03,43.08,62000.0,29.536,29.5428,29.5086,29.5428,62000.0
2013-05-17 12:30:00,43.06,43.08,43.05,43.08,60600.0,29.5291,29.5428,29.5223,29.5428,60600.0
2013-05-17 12:35:00,43.08,43.08,43.04,43.05,45800.0,29.5428,29.5428,29.5154,29.5223,45800.0
2013-05-17 12:40:00,43.06,43.06,42.99,43.01,98200.0,29.5291,29.5291,29.4811,29.4948,98200.0
2013-05-17 12:45:00,43.01,43.02,42.95,42.95,74000.0,29.4948,29.5017,29.4537,29.4537,74000.0
2013-05-17 12:50:00,42.96,42.98,42.91,42.92,45400.0,29.4606,29.4743,29.4263,29.4331,45400.0
2013-05-17 12:55:00,42.91,42.97,42.9,42.97,115100.0,29.4263,29.4674,29.4194,29.4674,115100.0
2013-05-17 13:00:00,42.96,42.99,42.95,42.99,55000.0,29.4606,29.4811,29.4537,29.4811,55000.0
2013-05-17 13:05:00,42.98,43.02,42.98,43.01,57900.0,29.4743,29.5017,29.4743,29.4948,57900.0
2013-05-17 13:10:00,43.01,43.01,42.95,42.95,43800.0,29.4948,29.4948,29.4537,29.4537,43800.0
2013-05-17 13:15:00,42.95,42.96,42.92,42.94,83500.0,29.4537,29.4606,29.4331,29.4468,83500.0
2013-05-17 13:20:00,42.94,42.95,42.91,42.95,59800.0,29.4468,29.4537,29.4263,29.4537,59800.0
2013-05-17 13:25:00,42.95,42.97,42.81,42.82,176200.0,29.4537,29.4674,29.3577,29.3645,176200.0
2013-05-17 13:30:00,42.83,42.87,42.82,42.87,62200.0,29.3714,29.3988,29.3645,29.3988,62200.0
2013-05-17 13:35:00,42.87,42.91,42.84,42.86,46900.0,29.3988,29.4263,29.3783,29.392,46900.0
2013-05-17 13:40:00,42.86,42.92,42.85,42.88,55100.0,29.392,29.4331,29.3851,29.4057,55100.0
2013-05-17 13:45:00,42.88,42.91,42.84,42.84,68400.0,29.4057,29.4263,29.3783,29.3783,68400.0
2013-05-17 13:50:00,42.85,42.86,42.83,42.86,48600.0,29.3851,29.392,29.3714,29.392,48600.0
2013-05-17 13:55:00,42.86,42.89,42.85,42.89,70500.0,29.392,29.4125,29.3851,29.4125,70500.0
2013-05-17 14:00:00,42.89,42.9,42.86,42.89,60900.0,29.4125,29.4194,29.392,29.4125,60900.0
2013-05-17 14:05:00,42.9,42.93,42.88,42.93,142600.0,29.4194,29.44,29.4057,29.44,142600.0
2013-05-17 14:10:00,42.93,42.93,42.9,42.91,159400.0,29.44,29.44,29.4194,29.4263,159400.0
2013-05-17 14:15:00,42.92,42.93,42.91,42.93,75000.0,29.4331,29.44,29.4263,29.44,75000.0
2013-05-17 14:20:00,42.93,42.96,42.87,42.96,147000.0,29.44,29.4606,29.3988,29.4606,147000.0
2013-05-17 14:25:00,42.96,42.98,42.94,42.97,134400.0,29.4606,29.4743,29.4468,29.4674,134400.0
2013-05-17 14:30:00,42.98,43.01,42.94,42.97,182500.0,29.4743,29.4948,29.4468,29.4674,182500.0
2013-05-17 14:35:00,42.98,43.03,42.97,43.02,101300.0,29.4743,29.5086,29.4674,29.5017,101300.0
2013-05-17 14:40:00,43.03,43.06,43.0,43.04,98900.0,29.5086,29.5291,29.488,29.5154,98900.0
2013-05-17 14:45:00,43.04,43.08,43.03,43.06,57100.0,29.5154,29.5428,29.5086,29.5291,57100.0
2013-05-17 14:50:00,43.07,43.09,43.06,43.08,52300.0,29.536,29.5497,29.5291,29.5428,52300.0
2013-05-17 14:55:00,43.09,43.23,43.07,43.21,215200.0,29.5497,29.6457,29.536,29.632,215200.0
2013-05-17 15:00:00,43.21,43.26,43.17,43.25,141500.0,29.632,29.6663,29.6046,29.6594,141500.0
2013-05-17 15:05:00,43.24,43.25,43.2,43.23,97600.0,29.6526,29.6594,29.6251,29.6457,97600.0
2013-05-17 15:10:00,43.23,43.23,43.15,43.19,80600.0,29.6457,29.6457,29.5908,29.6183,80600.0
2013-05-17 15:15:00,43.19,43.23,43.18,43.19,56100.0,29.6183,29.6457,29.6114,29.6183,56100.0
2013-05-17 15:20:00,43.18,43.24,43.16,43.23,148300.0,29.6114,29.6526,29.5977,29.6457,148300.0
2013-05-17 15:25:00,43.23,43.26,43.21,43.25,78800.0,29.6457,29.6663,29.632,29.6594,78800.0
2013-05-17 15:30:00,43.25,43.29,43.23,43.25,114000.0,29.6594,29.6869,29.6457,29.6594,114000.0
2013-05-17 15:35:00,43.25,43.29,43.24,43.24,96800.0,29.6594,29.6869,29.6526,29.6526,96800.0
2013-05-17 15:40:00,43.24,43.29,43.22,43.26,184100.0,29.6526,29.6869,29.6389,29.6663,184100.0
2013-05-17 15:45:00,43.27,43.34,43.24,43.24,217400.0,29.6731,29.7211,29.6526,29.6526,217400.0
2013-05-17 15:50:00,43.25,43.27,43.22,43.26,240500.0,29.6594,29.6731,29.6389,29.6663,240500.0
2013-05-17 15:55:00,43.26,43.3,43.23,43.29,347600.0,29.6663,29.6937,29.6457,29.6869,347600.0
2013-05-20 09:30:00,43.36,43.98,43.35,43.92,259000.0,29.7349,30.16,29.728,30.1189,259000.0
2013-05-20 09:35:00,43.93,44.05,43.92,44.05,338500.0,30.1257,30.208,30.1189,30.208,338500.0
2013-05-20 09:40:00,44.06,44.12,43.98,44.1,224400.0,30.2149,30.256,30.16,30.2423,224400.0
2013-05-20 09:45:00,44.1,44.14,43.98,44.08,197400.0,30.2423,30.2698,30.16,30.2286,197400.0
2013-05-20 09:50:00,44.08,44.08,43.9,43.9,133100.0,30.2286,30.2286,30.1052,30.1052,133100.0
2013-05-20 09:55:00,43.91,43.97,43.79,43.97,140500.0,30.112,30.1532,30.0297,30.1532,140500.0
2013-05-20 10:00:00,43.97,43.97,43.77,43.77,62600.0,30.1532,30.1532,30.016,30.016,62600.0
2013-05-20 10:05:00,43.77,43.97,43.75,43.94,104100.0,30.016,30.1532,30.0023,30.1326,104100.0
2013-05-20 10:10:00,43.94,44.09,43.94,44.02,215700.0,30.1326,30.2355,30.1326,30.1875,215700.0
2013-05-20 10:15:00,44.02,44.02,43.93,43.97,77800.0,30.1875,30.1875,30.1257,30.1532,77800.0
2013-05-20 10:20:00,43.97,43.98,43.84,43.86,60500.0,30.1532,30.16,30.064,30.0777,60500.0
2013-05-20 10:25:00,43.86,43.94,43.86,43.89,70700.0,30.0777,30.1326,30.0777,30.0983,70700.0
2013-05-20 10:30:00,43.9,44.04,43.9,44.02,224000.0,30.1052,30.2012,30.1052,30.1875,224000.0
2013-05-20 10:35:00,44.02,44.02,43.94,43.98,103600.0,30.1875,30.1875,30.1326,30.16,103600.0
2013-05-20 10:40:00,43.99,44.02,43.98,44.01,105700.0,30.1669,30.1875,30.16,30.1806,105700.0
2013-05-20 10:45:00,44.0,44.01,43.83,43.87,101900.0,30.1738,30.1806,30.0572,30.0846,101900.0
2013-05-20 10:50:00,43.87,43.92,43.83,43.87,99500.0,30.0846,30.1189,30.0572,30.0846,99500.0
2013-05-20 10:55:00,43.87,43.87,43.75,43.79,66000.0,30.0846,30.0846,30.0023,30.0297,66000.0
2013-05-20 11:00:00,43.8,43.8,43.72,43.75,114800.0,30.0366,30.0366,29.9817,30.0023,114800.0
2013-05-20 11:05:00,43.75,43.78,43.7,43.73,84100.0,30.0023,30.0229,29.968,29.9886,84100.0
2013-05-20 11:10:00,43.73,43.73,43.65,43.69,96200.0,29.9886,29.9886,29.9337,29.9612,96200.0
2013-05-20 11:15:00,43.69,43.73,43.67,43.7,98600.0,29.9612,29.9886,29.9474,29.968,98600.0
2013-05-20 11:20:00,43.7,43.73,43.69,43.71,75600.0,29.968,29.9886,29.9612,29.9749,75600.0
2013-05-20 11:25:00,43.71,43.76,43.7,43.76,127100.0,29.9749,30.0092,29.968,30.0092,127100.0
2013-05-20 11:30:00,43.76,43.78,43.72,43.73,87200.0,30.0092,30.0229,29.9817,29.9886,87200.0
2013-05-20 11:35:00,43.73,43.76,43.71,43.76,167600.0,29.9886,30.0092,29.9749,30.0092,167600.0
2013-05-20 11:40:00,43.76,43.81,43.75,43.78,47600.0,30.0092,30.0435,30.0023,30.0229,47600.0
2013-05-20 11:45:00,43.79,43.8,43.77,43.8,24300.0,30.0297,30.0366,30.016,30.0366,24300.0
2013-05-20 11:50:00,43.79,43.82,43.76,43.77,45500.0,30.0297,30.0503,30.0092,30.016,45500.0
2013-05-20 11:55:00,43.78,43.78,43.72,43.77,72600.0,30.0229,30.0229,29.9817,30.016,72600.0
2013-05-20 12:00:00,43.77,43.82,43.76,43.82,57600.0,30.016,30.0503,30.0092,30.0503,57600.0
2013-05-20 12:05:00,43.82,43.84,43.74,43.76,60500.0,30.0503,30.064,29.9955,30.0092,60500.0
2013-05-20 12:10:00,43.77,43.8,43.75,43.76,43100.0,30.016,30.0366,30.0023,30.0092,43100.0
2013-05-20 12:15:00,43.75,43.76,43.72,43.73,27000.0,30.0023,30.0092,29.9817,29.9886,27000.0
2013-05-20 12:20:00,43.73,43.76,43.72,43.74,27700.0,29.9886,30.0092,29.9817,29.9955,27700.0
2013-05-20 12:25:00,43.74,43.77,43.72,43.77,42800.0,29.9955,30.016,29.9817,30.016,42800.0
2013-05-20 12:30:00,43.77,43.79,43.75,43.75,37600.0,30.016,30.0297,30.0023,30.0023,37600.0
2013-05-20 12:35:00,43.76,43.77,43.7,43.72,179800.0,30.0092,30.016,29.968,29.9817,179800.0
2013-05-20 12:40:00,43.72,43.76,43.72,43.75,53300.0,29.9817,30.0092,29.9817,30.0023,53300.0
2013-05-20 12:45:00,43.74,43.76,43.72,43.75,66500.0,29.9955,30.0092,29.9817,30.0023,66500.0
2013-05-20 12:50:00,43.75,43.76,43.73,43.73,33000.0,30.0023,30.0092,29.9886,29.9886,33000.0
2013-05-20 12:55:00,43.73,43.73,43.71,43.71,56700.0,29.9886,29.9886,29.9749,29.9749,56700.0
2013-05-20 13:00:00,43.71,43.78,43.71,43.77,100500.0,29.9749,30.0229,29.9749,30.016,100500.0
2013-05-20 13:05:00,43.78,43.79,43.77,43.79,17800.0,30.0229,30.0297,30.016,30.0297,17800.0
2013-05-20 13:10:00,43.79,43.83,43.76,43.79,89300.0,30.0297,30.0572,30.0092,30.0297,89300.0
2013-05-20 13:15:00,43.79,43.83,43.74,43.76,166200.0,30.0297,30.0572,29.9955,30.0092,166200.0
2013-05-20 13:20:00,43.75,43.79,43.72,43.74,79100.0,30.0023,30.0297,29.9817,29.9955,79100.0
2013-05-20 13:25:00,43.74,43.78,43.71,43.74,63300.0,29.9955,30.0229,29.9749,29.9955,63300.0
2013-05-20 13:30:00,43.74,43.76,43.7,43.75,87000.0,29.9955,30.0092,29.968,30.0023,87000.0
2013-05-20 13:35:00,43.75,43.76,43.7,43.71,62400.0,30.0023,30.0092,29.968,29.9749,62400.0
2013-05-20 13:40:00,43.71,43.73,43.66,43.69,75500.0,29.9749,29.9886,29.9406,29.9612,75500.0
2013-05-20 13:45:00,43.69,43.71,43.66,43.67,84300.0,29.9612,29.9749,29.9406,29.9474,84300.0
2013-05-20 13:50:00,43.67,43.72,43.65,43.7,81200.0,29.9474,29.9817,29.9337,29.968,81200.0
2013-05-20 13:55:00,43.69,43.7,43.64,43.67,210900.0,29.9612,29.968,29.9269,29.9474,210900.0
2013-05-20 14:00:00,43.67,43.68,43.58,43.61,207000.0,29.9474,29.9543,29.8857,29.9063,207000.0
2013-05-20 14:05:00,43.61,43.68,43.6,43.67,99100.0,29.9063,29.9543,29.8994,29.9474,99100.0
2013-05-20 14:10:00,43.68,43.68,43.6,43.6,83300.0,29.9543,29.9543,29.8994,29.8994,83300.0
2013-05-20 14:15:00,43.6,43.62,43.57,43.59,62400.0,29.8994,29.9132,29.8789,29.8926,62400.0
2013-05-20 14:20:00,43.59,43.68,43.59,43.67,88500.0,29.8926,29.9543,29.8926,29.9474,88500.0
2013-05-20 14:25:00,43.67,43.68,43.62,43.67,66400.0,29.9474,29.9543,29.9132,29.9474,66400.0
2013-05-20 14:30:00,43.67,43.71,43.66,43.68,54400.0,29.9474,29.9749,29.9406,29.9543,54400.0
2013-05-20 14:35:00,43.68,43.7,43.65,43.67,63700.0,29.9543,29.968,29.9337,29.9474,63700.0
2013-05-20 14:40:00,43.66,43.67,43.62,43.62,62700.0,29.9406,29.9474,29.9132,29.9132,62700.0
2013-05-20 14:45:00,43.62,43.67,43.62,43.65,64200.0,29.9132,29.9474,29.9132,29.9337,64200.0
2013-05-20 14:50:00,43.65,43.7,43.65,43.67,73700.0,29.9337,29.968,29.9337,29.9474,73700.0
2013-05-20 14:55:00,43.67,43.68,43.65,43.67,75800.0,29.9474,29.9543,29.9337,29.9474,75800.0
2013-05-20 15:00:00,43.67,43.69,43.61,43.66,148700.0,29.9474,29.9612,29.9063,29.9406,148700.0
2013-05-20 15:05:00,43.66,43.67,43.64,43.66,82100.0,29.9406,29.9474,29.9269,29.9406,82100.0
2013-05-20 15:10:00,43.65,43.68,43.62,43.66,91600.0,29.9337,29.9543,29.9132,29.9406,91600.0
2013-05-20 15:15:00,43.66,43.68,43.65,43.67,64900.0,29.9406,29.9543,29.9337,29.9474,64900.0
2013-05-20 15:20:00,43.66,43.68,43.64,43.66,140100.0,29.9406,29.9543,29.9269,29.9406,140100.0
2013-05-20 15:25:00,43.67,43.72,43.64,43.71,121100.0,29.9474,29.9817,29.9269,29.9749,121100.0
2013-05-20 15:30:00,43.71,43.74,43.68,43.69,110900.0,29.9749,29.9955,29.9543,29.9612,110900.0
2013-05-20 15:35:00,43.69,43.69,43.63,43.67,156900.0,29.9612,29.9612,29.92,29.9474,156900.0
2013-05-20 15:40:00,43.67,43.7,43.65,43.66,173200.0,29.9474,29.968,29.9337,29.9406,173200.0
2013-05-20 15:45:00,43.66,43.71,43.62,43.67,197600.0,29.9406,29.9749,29.9132,29.9474,197600.0
2013-05-20 15:50:00,43.67,43.7,43.65,43.69,551000.0,29.9474,29.968,29.9337,29.9612,551000.0
2013-05-20 15:55:00,43.68,43.77,43.66,43.77,693400.0,29.9543,30.016,29.9406,30.016,693400.0
2013-05-21 09:30:00,43.82,44.39,43.79,44.35,342600.0,30.0503,30.4412,30.0297,30.4138,342600.0
2013-05-21 09:35:00,44.36,44.44,44.18,44.25,186000.0,30.4206,30.4755,30.2972,30.3452,186000.0
2013-05-21 09:40:00,44.25,44.25,44.18,44.23,107400.0,30.3452,30.3452,30.2972,30.3315,107400.0
2013-05-21 09:45:00,44.22,44.28,44.19,44.19,74600.0,30.3246,30.3658,30.304,30.304,74600.0
2013-05-21 09:50:00,44.2,44.24,44.11,44.11,105100.0,30.3109,30.3383,30.2492,30.2492,105100.0
2013-05-21 09:55:00,44.12,44.12,44.02,44.04,64800.0,30.256,30.256,30.1875,30.2012,64800.0
2013-05-21 10:00:00,44.04,44.06,43.96,43.96,78500.0,30.2012,30.2149,30.1463,30.1463,78500.0
2013-05-21 10:05:00,43.96,43.98,43.81,43.81,96100.0,30.1463,30.16,30.0435,30.0435,96100.0
2013-05-21 10:10:00,43.81,43.83,43.7,43.72,129200.0,30.0435,30.0572,29.968,29.9817,129200.0
2013-05-21 10:15:00,43.71,43.72,43.62,43.65,65400.0,29.9749,29.9817,29.9132,29.9337,65400.0
2013-05-21 10:20:00,43.65,43.65,43.5,43.51,103000.0,29.9337,29.9337,29.8309,29.8377,103000.0
2013-05-21 10:25:00,43.5,43.57,43.45,43.57,123400.0,29.8309,29.8789,29.7966,29.8789,123400.0
2013-05-21 10:30:00,43.57,43.61,43.52,43.55,61100.0,29.8789,29.9063,29.8446,29.8652,61100.0
2013-05-21 10:35:00,43.55,43.64,43.48,43.64,54600.0,29.8652,29.9269,29.8172,29.9269,54600.0
2013-05-21 10:40:00,43.63,43.65,43.56,43.59,79500.0,29.92,29.9337,29.872,29.8926,79500.0
2013-05-21 10:45:00,43.58,43.59,43.5,43.56,70300.0,29.8857,29.8926,29.8309,29.872,70300.0
2013-05-21 10:50:00,43.56,43.58,43.47,43.47,77400.0,29.872,29.8857,29.8103,29.8103,77400.0
2013-05-21 10:55:00,43.47,43.55,43.47,43.48,60200.0,29.8103,29.8652,29.8103,29.8172,60200.0
2013-05-21 11:00:00,43.48,43.58,43.48,43.57,87500.0,29.8172,29.8857,29.8172,29.8789,87500.0
2013-05-21 11:05:00,43.57,43.66,43.57,43.63,68100.0,29.8789,29.9406,29.8789,29.92,68100.0
2013-05-21 11:10:00,43.62,43.64,43.52,43.59,93200.0,29.9132,29.9269,29.8446,29.8926,93200.0
2013-05-21 11:15:00,43.58,43.58,43.48,43.48,81500.0,29.8857,29.8857,29.8172,29.8172,81500.0
2013-05-21 11:20:00,43.49,43.56,43.46,43.53,79100.0,29.824,29.872,29.8034,29.8514,79100.0
2013-05-21 11:25:00,43.53,43.56,43.5,43.56,38600.0,29.8514,29.872,29.8309,29.872,38600.0
2013-05-21 11:30:00,43.55,43.66,43.52,43.64,99000.0,29.8652,29.9406,29.8446,29.9269,99000.0
2013-05-21 11:35:00,43.63,43.64,43.56,43.57,53600.0,29.92,29.9269,29.872,29.8789,53600.0
2013-05-21 11:40:00,43.57,43.6,43.55,43.55,45600.0,29.8789,29.8994,29.8652,29.8652,45600.0
2013-05-21 11:45:00,43.56,43.6,43.54,43.54,54900.0,29.872,29.8994,29.8583,29.8583,54900.0
2013-05-21 11:50:00,43.54,43.55,43.52,43.52,64300.0,29.8583,29.8652,29.8446,29.8446,64300.0
2013-05-21 11:55:00,43.52,43.55,43.52,43.52,27800.0,29.8446,29.8652,29.8446,29.8446,27800.0
2013-05-21 12:00:00,43.53,43.59,43.52,43.57,57000.0,29.8514,29.8926,29.8446,29.8789,57000.0
2013-05-21 12:05:00,43.58,43.62,43.55,43.61,71000.0,29.8857,29.9132,29.8652,29.9063,71000.0
2013-05-21 12:10:00,43.61,43.62,43.57,43.61,88400.0,29.9063,29.9132,29.8789,29.9063,88400.0
2013-05-21 12:15:00,43.6,43.66,43.6,43.64,93300.0,29.8994,29.9406,29.8994,29.9269,93300.0
2013-05-21 12:20:00,43.64,43.67,43.63,43.67,46500.0,29.9269,29.9474,29.92,29.9474,46500.0
2013-05-21 12:25:00,43.67,43.74,43.65,43.69,78700.0,29.9474,29.9955,29.9337,29.9612,78700.0
2013-05-21 12:30:00,43.7,43.73,43.65,43.68,61000.0,29.968,29.9886,29.9337,29.9543,61000.0
2013-05-21 12:35:00,43.68,43.68,43.59,43.61,48900.0,29.9543,29.9543,29.8926,29.9063,48900.0
2013-05-21 12:40:00,43.62,43.66,43.61,43.63,40900.0,29.9132,29.9406,29.9063,29.92,40900.0
2013-05-21 12:45:00,43.63,43.64,43.6,43.64,58500.0,29.92,29.9269,29.8994,29.9269,58500.0
2013-05-21 12:50:00,43.64,43.68,43.62,43.66,69500.0,29.9269,29.9543,29.9132,29.9406,69500.0
2013-05-21 12:55:00,43.67,43.68,43.62,43.64,29800.0,29.9474,29.9543,29.9132,29.9269,29800.0
2013-05-21 13:00:00,43.65,43.7,43.65,43.69,33500.0,29.9337,29.968,29.9337,29.9612,33500.0
2013-05-21 13:05:00,43.69,43.86,43.69,43.82,117400.0,29.9612,30.0777,29.9612,30.0503,117400.0
2013-05-21 13:10:00,43.82,43.83,43.76,43.78,31900.0,30.0503,30.0572,30.0092,30.0229,31900.0
2013-05-21 13:15:00,43.79,43.83,43.75,43.8,56600.0,30.0297,30.0572,30.0023,30.0366,56600.0
2013-05-21 13:20:00,43.79,43.82,43.75,43.8,51300.0,30.0297,30.0503,30.0023,30.0366,51300.0
2013-05-21 13:25:00,43.8,43.83,43.78,43.82,27300.0,30.0366,30.0572,30.0229,30.0503,27300.0
2013-05-21 13:30:00,43.81,43.81,43.76,43.8,45100.0,30.0435,30.0435,30.0092,30.0366,45100.0
2013-05-21 13:35:00,43.8,43.84,43.76,43.83,50600.0,30.0366,30.064,30.0092,30.0572,50600.0
2013-05-21 13:40:00,43.83,43.83,43.76,43.77,42000.0,30.0572,30.0572,30.0092,30.016,42000.0
2013-05-21 13:45:00,43.77,43.79,43.75,43.78,38000.0,30.016,30.0297,30.0023,30.0229,38000.0
2013-05-21 13:50:00,43.77,43.83,43.77,43.79,57100.0,30.016,30.0572,30.016,30.0297,57100.0
2013-05-21 13:55:00,43.8,43.8,43.74,43.77,44500.0,30.0366,30.0366,29.9955,30.016,44500.0
2013-05-21 14:00:00,43.76,43.81,43.75,43.75,51400.0,30.0092,30.0435,30.0023,30.0023,51400.0
2013-05-21 14:05:00,43.76,43.79,43.72,43.76,124400.0,30.0092,30.0297,29.9817,30.0092,124400.0
2013-05-21 14:10:00,43.76,43.78,43.69,43.73,82700.0,30.0092,30.0229,29.9612,29.9886,82700.0
2013-05-21 14:15:00,43.72,43.93,43.71,43.92,124400.0,29.9817,30.1257,29.9749,30.1189,124400.0
2013-05-21 14:20:00,43.93,43.94,43.87,43.9,161900.0,30.1257,30.1326,30.0846,30.1052,161900.0
2013-05-21 14:25:00,43.9,43.98,43.89,43.89,70100.0,30.1052,30.16,30.0983,30.0983,70100.0
2013-05-21 14:30:00,43.89,43.89,43.82,43.83,132800.0,30.0983,30.0983,30.0503,30.0572,132800.0
2013-05-21 14:35:00,43.84,43.87,43.77,43.82,122400.0,30.064,30.0846,30.016,30.0503,122400.0
2013-05-21 14:40:00,43.82,43.83,43.77,43.8,70400.0,30.0503,30.0572,30.016,30.0366,70400.0
2013-05-21 14:45:00,43.8,43.82,43.72,43.79,85900.0,30.0366,30.0503,29.9817,30.0297,85900.0
2013-05-21 14:50:00,43.79,43.88,43.79,43.88,207000.0,30.0297,30.0915,30.0297,30.0915,207000.0
2013-05-21 14:55:00,43.88,43.97,43.87,43.96,121700.0,30.0915,30.1532,30.0846,30.1463,121700.0
2013-05-21 15:00:00,43.97,44.0,43.92,43.93,136700.0,30.1532,30.1738,30.1189,30.1257,136700.0
2013-05-21 15:05:00,43.94,43.96,43.89,43.92,77900.0,30.1326,30.1463,30.0983,30.1189,77900.0
2013-05-21 15:10:00,43.92,43.97,43.88,43.93,83300.0,30.1189,30.1532,30.0915,30.1257,83300.0
2013-05-21 15:15:00,43.93,43.96,43.92,43.94,63300.0,30.1257,30.1463,30.1189,30.1326,63300.0
2013-05-21 15:20:00,43.95,43.98,43.93,43.97,83900.0,30.1395,30.16,30.1257,30.1532,83900.0
2013-05-21 15:25:00,43.97,43.98,43.93,43.94,77800.0,30.1532,30.16,30.1257,30.1326,77800.0
2013-05-21 15:30:00,43.94,43.98,43.93,43.98,82000.0,30.1326,30.16,30.1257,30.16,82000.0
2013-05-21 15:35:00,43.98,43.98,43.92,43.92,96700.0,30.16,30.16,30.1189,30.1189,96700.0
2013-05-21 15:40:00,43.92,43.94,43.89,43.9,216600.0,30.1189,30.1326,30.0983,30.1052,216600.0
2013-05-21 15:45:00,43.9,43.94,43.89,43.93,172100.0,30.1052,30.1326,30.0983,30.1257,172100.0
2013-05-21 15:50:00,43.94,43.99,43.92,43.95,317400.0,30.1326,30.1669,30.1189,30.1395,317400.0
2013-05-21 15:55:00,43.96,44.07,43.95,44.06,514500.0,30.1463,30.2218,30.1395,30.2149,514500.0
2013-05-22 09:30:00,44.9,45.69,44.84,45.5,881800.0,30.7909,31.3327,30.7498,31.2024,881800.0
2013-05-22 09:35:00,45.5,45.67,45.5,45.62,456700.0,31.2024,31.319,31.2024,31.2847,456700.0
2013-05-22 09:40:00,45.62,46.21,45.62,45.89,920600.0,31.2847,31.6893,31.2847,31.4699,920600.0
2013-05-22 09:45:00,45.89,45.95,45.68,45.93,810300.0,31.4699,31.511,31.3258,31.4973,810300.0
2013-05-22 09:50:00,45.92,46.2,45.9,46.2,806600.0,31.4904,31.6824,31.4767,31.6824,806600.0
2013-05-22 09:55:00,46.2,46.48,46.17,46.32,766300.0,31.6824,31.8745,31.6619,31.7647,766300.0
2013-05-22 10:00:00,46.34,46.49,46.3,46.43,459800.0,31.7784,31.8813,31.751,31.8402,459800.0
2013-05-22 10:05:00,46.44,46.6,46.37,46.5,415800.0,31.847,31.9567,31.799,31.8882,415800.0
2013-05-22 10:10:00,46.51,46.69,46.43,46.54,374600.0,31.895,32.0185,31.8402,31.9156,374600.0
2013-05-22 10:15:00,46.55,46.68,46.47,46.61,380600.0,31.9225,32.0116,31.8676,31.9636,380600.0
2013-05-22 10:20:00,46.61,46.77,46.5,46.5,361200.0,31.9636,32.0733,31.8882,31.8882,361200.0
2013-05-22 10:25:00,46.5,46.85,46.46,46.77,352600.0,31.8882,32.1282,31.8607,32.0733,352600.0
2013-05-22 10:30:00,46.76,46.83,46.62,46.65,353200.0,32.0665,32.1145,31.9705,31.991,353200.0
2013-05-22 10:35:00,46.65,46.77,46.55,46.62,463300.0,31.991,32.0733,31.9225,31.9705,463300.0
2013-05-22 10:40:00,46.63,46.66,46.53,46.54,296200.0,31.9773,31.9979,31.9087,31.9156,296200.0
2013-05-22 10:45:00,46.54,46.54,46.36,46.47,310700.0,31.9156,31.9156,31.7922,31.8676,310700.0
2013-05-22 10:50:00,46.47,46.51,46.39,46.4,259900.0,31.8676,31.895,31.8127,31.8196,259900.0
2013-05-22 10:55:00,46.41,46.51,46.36,46.47,330000.0,31.8264,31.895,31.7922,31.8676,330000.0
2013-05-22 11:00:00,46.45,46.51,46.39,46.4,177700.0,31.8539,31.895,31.8127,31.8196,177700.0
2013-05-22 11:05:00,46.41,46.43,46.33,46.42,155600.0,31.8264,31.8402,31.7716,31.8333,155600.0
2013-05-22 11:10:00,46.42,46.64,46.42,46.6,300000.0,31.8333,31.9842,31.8333,31.9567,300000.0
2013-05-22 11:15:00,46.6,46.65,46.54,46.6,130100.0,31.9567,31.991,31.9156,31.9567,130100.0
2013-05-22 11:20:00,46.6,46.73,46.6,46.63,142500.0,31.9567,32.0459,31.9567,31.9773,142500.0
2013-05-22 11:25:00,46.63,46.73,46.55,46.73,159800.0,31.9773,32.0459,31.9225,32.0459,159800.0
2013-05-22 11:30:00,46.74,46.8,46.57,46.77,226800.0,32.0528,32.0939,31.9362,32.0733,226800.0
2013-05-22 11:35:00,46.78,46.92,46.7,46.91,228300.0,32.0802,32.1762,32.0253,32.1693,228300.0
2013-05-22 11:40:00,46.91,47.04,46.87,47.03,237400.0,32.1693,32.2585,32.1419,32.2516,237400.0
2013-05-22 11:45:00,47.03,47.18,47.0,47.17,400100.0,32.2516,32.3545,32.2311,32.3476,400100.0
2013-05-22 11:50:00,47.17,47.18,47.06,47.09,235600.0,32.3476,32.3545,32.2722,32.2928,235600.0
2013-05-22 11:55:00,47.08,47.09,46.99,47.0,204500.0,32.2859,32.2928,32.2242,32.2311,204500.0
2013-05-22 12:00:00,46.99,47.03,46.94,46.99,322600.0,32.2242,32.2516,32.1899,32.2242,322600.0
2013-05-22 12:05:00,46.99,47.03,46.93,46.99,151100.0,32.2242,32.2516,32.183,32.2242,151100.0
2013-05-22 12:10:00,46.99,47.0,46.92,46.99,151800.0,32.2242,32.2311,32.1762,32.2242,151800.0
2013-05-22 12:15:00,47.0,47.08,46.99,47.05,137100.0,32.2311,32.2859,32.2242,32.2653,137100.0
2013-05-22 12:20:00,47.06,47.22,47.06,47.22,178600.0,32.2722,32.3819,32.2722,32.3819,178600.0
2013-05-22 12:25:00,47.22,47.24,47.14,47.24,224600.0,32.3819,32.3956,32.3271,32.3956,224600.0
2013-05-22 12:30:00,47.24,47.26,47.15,47.15,273000.0,32.3956,32.4094,32.3339,32.3339,273000.0
2013-05-22 12:35:00,47.15,47.18,47.11,47.17,326200.0,32.3339,32.3545,32.3065,32.3476,326200.0
2013-05-22 12:40:00,47.17,47.28,47.16,47.28,165400.0,32.3476,32.4231,32.3408,32.4231,165400.0
2013-05-22 12:45:00,47.27,47.44,47.26,47.34,307400.0,32.4162,32.5328,32.4094,32.4642,307400.0
2013-05-22 12:50:00,47.33,47.48,47.22,47.48,229700.0,32.4574,32.5602,32.3819,32.5602,229700.0
2013-05-22 12:55:00,47.48,47.48,47.31,47.35,357500.0,32.5602,32.5602,32.4436,32.4711,357500.0
2013-05-22 13:00:00,47.35,47.38,47.27,47.29,337200.0,32.4711,32.4916,32.4162,32.4299,337200.0
2013-05-22 13:05:00,47.3,47.33,47.28,47.29,144500.0,32.4368,32.4574,32.4231,32.4299,144500.0
2013-05-22 13:10:00,47.3,47.33,47.07,47.08,265800.0,32.4368,32.4574,32.2791,32.2859,265800.0
2013-05-22 13:15:00,47.08,47.09,46.85,46.92,523000.0,32.2859,32.2928,32.1282,32.1762,523000.0
2013-05-22 13:20:00,46.91,46.91,46.75,46.8,241200.0,32.1693,32.1693,32.0596,32.0939,241200.0
2013-05-22 13:25:00,46.8,46.85,46.66,46.69,255600.0,32.0939,32.1282,31.9979,32.0185,255600.0
2013-05-22 13:30:00,46.69,46.77,46.61,46.63,165300.0,32.0185,32.0733,31.9636,31.9773,165300.0
2013-05-22 13:35:00,46.64,46.79,46.61,46.79,518600.0,31.9842,32.087,31.9636,32.087,518600.0
2013-05-22 13:40:00,46.79,46.88,46.68,46.71,228400.0,32.087,32.1488,32.0116,32.0322,228400.0
2013-05-22 13:45:00,46.72,46.76,46.62,46.66,164700.0,32.039,32.0665,31.9705,31.9979,164700.0
2013-05-22 13:50:00,46.68,46.68,46.61,46.67,129700.0,32.0116,32.0116,31.9636,32.0047,129700.0
2013-05-22 13:55:00,46.67,46.68,46.6,46.63,89100.0,32.0047,32.0116,31.9567,31.9773,89100.0
2013-05-22 14:00:00,46.61,46.73,46.4,46.4,526300.0,31.9636,32.0459,31.8196,31.8196,526300.0
2013-05-22 14:05:00,46.41,46.51,46.28,46.48,310400.0,31.8264,31.895,31.7373,31.8745,310400.0
2013-05-22 14:10:00,46.47,46.5,46.26,46.26,200600.0,31.8676,31.8882,31.7236,31.7236,200600.0
2013-05-22 14:15:00,46.27,46.42,46.23,46.41,175300.0,31.7304,31.8333,31.703,31.8264,175300.0
2013-05-22 14:20:00,46.4,46.44,46.35,46.41,218300.0,31.8196,31.847,31.7853,31.8264,218300.0
2013-05-22 14:25:00,46.4,46.43,46.21,46.34,214200.0,31.8196,31.8402,31.6893,31.7784,214200.0
2013-05-22 14:30:00,46.32,46.44,46.29,46.33,231300.0,31.7647,31.847,31.7442,31.7716,231300.0
2013-05-22 14:35:00,46.33,46.34,46.04,46.13,267600.0,31.7716,31.7784,31.5727,31.6344,267600.0
2013-05-22 14:40:00,46.14,46.26,46.14,46.24,217500.0,31.6413,31.7236,31.6413,31.7099,217500.0
2013-05-22 14:45:00,46.24,46.3,46.22,46.28,150300.0,31.7099,31.751,31.6962,31.7373,150300.0
2013-05-22 14:50:00,46.29,46.35,46.26,46.29,170100.0,31.7442,31.7853,31.7236,31.7442,170100.0
2013-05-22 14:55:00,46.3,46.43,46.3,46.41,271700.0,31.751,31.8402,31.751,31.8264,271700.0
2013-05-22 15:00:00,46.4,46.4,46.31,46.31,270200.0,31.8196,31.8196,31.7579,31.7579,270200.0
2013-05-22 15:05:00,46.31,46.34,46.23,46.34,169900.0,31.7579,31.7784,31.703,31.7784,169900.0
2013-05-22 15:10:00,46.34,46.34,46.29,46.31,96200.0,31.7784,31.7784,31.7442,31.7579,96200.0
2013-05-22 15:15:00,46.32,46.4,46.27,46.38,201400.0,31.7647,31.8196,31.7304,31.8059,201400.0
2013-05-22 15:20:00,46.38,46.39,46.3,46.34,210900.0,31.8059,31.8127,31.751,31.7784,210900.0
2013-05-22 15:25:00,46.34,46.37,46.25,46.25,208700.0,31.7784,31.799,31.7167,31.7167,208700.0
2013-05-22 15:30:00,46.25,46.27,46.2,46.21,201800.0,31.7167,31.7304,31.6824,31.6893,201800.0
2013-05-22 15:35:00,46.21,46.21,46.13,46.15,172400.0,31.6893,31.6893,31.6344,31.6482,172400.0
2013-05-22 15:40:00,46.15,46.27,46.12,46.24,293500.0,31.6482,31.7304,31.6276,31.7099,293500.0
2013-05-22 15:45:00,46.24,46.3,46.23,46.29,305100.0,31.7099,31.751,31.703,31.7442,305100.0
2013-05-22 15:50:00,46.3,46.41,46.29,46.36,325100.0,31.751,31.8264,31.7442,31.7922,325100.0
2013-05-22 15:55:00,46.36,46.41,46.34,46.41,543800.0,31.7922,31.8264,31.7784,31.8264,543800.0
2013-05-23 09:30:00,46.18,47.22,46.12,46.56,673500.0,31.6687,32.3819,31.6276,31.9293,673500.0
2013-05-23 09:35:00,46.54,46.7,46.16,46.25,341400.0,31.9156,32.0253,31.655,31.7167,341400.0
2013-05-23 09:40:00,46.24,46.38,45.91,45.93,333900.0,31.7099,31.8059,31.4836,31.4973,333900.0
2013-05-23 09:45:00,45.93,46.13,45.87,46.08,185600.0,31.4973,31.6344,31.4561,31.6001,185600.0
2013-05-23 09:50:00,46.08,46.27,46.02,46.23,149800.0,31.6001,31.7304,31.559,31.703,149800.0
2013-05-23 09:55:00,46.22,46.46,46.19,46.34,207700.0,31.6962,31.8607,31.6756,31.7784,207700.0
2013-05-23 10:00:00,46.36,46.39,46.14,46.29,199200.0,31.7922,31.8127,31.6413,31.7442,199200.0
2013-05-23 10:05:00,46.29,46.3,46.21,46.26,162700.0,31.7442,31.751,31.6893,31.7236,162700.0
2013-05-23 10:10:00,46.26,46.47,46.25,46.33,181600.0,31.7236,31.8676,31.7167,31.7716,181600.0
2013-05-23 10:15:00,46.34,46.41,46.26,46.34,126600.0,31.7784,31.8264,31.7236,31.7784,126600.0
2013-05-23 10:20:00,46.34,46.47,46.33,46.46,102200.0,31.7784,31.8676,31.7716,31.8607,102200.0
2013-05-23 10:25:00,46.45,46.68,46.45,46.56,252600.0,31.8539,32.0116,31.8539,31.9293,252600.0
2013-05-23 10:30:00,46.56,46.61,46.51,46.55,106600.0,31.9293,31.9636,31.895,31.9225,106600.0
2013-05-23 10:35:00,46.55,46.57,46.42,46.52,118500.0,31.9225,31.9362,31.8333,31.9019,118500.0
2013-05-23 10:40:00,46.52,46.55,46.31,46.35,108900.0,31.9019,31.9225,31.7579,31.7853,108900.0
2013-05-23 10:45:00,46.35,46.4,46.34,46.36,70300.0,31.7853,31.8196,31.7784,31.7922,70300.0
2013-05-23 10:50:00,46.36,46.48,46.35,46.46,84700.0,31.7922,31.8745,31.7853,31.8607,84700.0
2013-05-23 10:55:00,46.45,46.46,46.36,46.36,81600.0,31.8539,31.8607,31.7922,31.7922,81600.0
2013-05-23 11:00:00,46.36,46.42,46.31,46.39,90600.0,31.7922,31.8333,31.7579,31.8127,90600.0
2013-05-23 11:05:00,46.39,46.59,46.39,46.57,153300.0,31.8127,31.9499,31.8127,31.9362,153300.0
2013-05-23 11:10:00,46.57,46.58,46.5,46.54,148700.0,31.9362,31.943,31.8882,31.9156,148700.0
2013-05-23 11:15:00,46.54,46.59,46.51,46.56,76800.0,31.9156,31.9499,31.895,31.9293,76800.0
2013-05-23 11:20:00,46.56,46.74,46.56,46.72,112900.0,31.9293,32.0528,31.9293,32.039,112900.0
2013-05-23 11:25:00,46.72,46.72,46.55,46.55,84300.0,32.039,32.039,31.9225,31.9225,84300.0
2013-05-23 11:30:00,46.55,46.58,46.43,46.45,186100.0,31.9225,31.943,31.8402,31.8539,186100.0
2013-05-23 11:35:00,46.45,46.59,46.45,46.57,112600.0,31.8539,31.9499,31.8539,31.9362,112600.0
2013-05-23 11:40:00,46.58,46.58,46.48,46.55,102600.0,31.943,31.943,31.8745,31.9225,102600.0
2013-05-23 11:45:00,46.54,46.63,46.51,46.63,127500.0,31.9156,31.9773,31.895,31.9773,127500.0
2013-05-23 11:50:00,46.63,46.69,46.61,46.62,109700.0,31.9773,32.0185,31.9636,31.9705,109700.0
2013-05-23 11:55:00,46.62,46.64,46.55,46.64,80400.0,31.9705,31.9842,31.9225,31.9842,80400.0
2013-05-23 12:00:00,46.63,46.68,46.62,46.64,141200.0,31.9773,32.0116,31.9705,31.9842,141200.0
2013-05-23 12:05:00,46.64,46.72,46.63,46.69,59400.0,31.9842,32.039,31.9773,32.0185,59400.0
2013-05-23 12:10:00,46.69,46.75,46.69,46.72,73000.0,32.0185,32.0596,32.0185,32.039,73000.0
2013-05-23 12:15:00,46.71,46.73,46.65,46.73,54100.0,32.0322,32.0459,31.991,32.0459,54100.0
2013-05-23 12:20:00,46.74,46.78,46.72,46.72,50300.0,32.0528,32.0802,32.039,32.039,50300.0
2013-05-23 12:25:00,46.71,46.75,46.66,46.69,37900.0,32.0322,32.0596,31.9979,32.0185,37900.0
2013-05-23 12:30:00,46.68,46.68,46.62,46.66,58400.0,32.0116,32.0116,31.9705,31.9979,58400.0
2013-05-23 12:35:00,46.65,46.69,46.62,46.63,52300.0,31.991,32.0185,31.9705,31.9773,52300.0
2013-05-23 12:40:00,46.62,46.68,46.6,46.68,60600.0,31.9705,32.0116,31.9567,32.0116,60600.0
2013-05-23 12:45:00,46.68,46.72,46.64,46.65,180400.0,32.0116,32.039,31.9842,31.991,180400.0
2013-05-23 12:50:00,46.65,46.75,46.65,46.74,207800.0,31.991,32.0596,31.991,32.0528,207800.0
2013-05-23 12:55:00,46.75,46.8,46.73,46.77,72000.0,32.0596,32.0939,32.0459,32.0733,72000.0
2013-05-23 13:00:00,46.77,46.79,46.75,46.79,70000.0,32.0733,32.087,32.0596,32.087,70000.0
2013-05-23 13:05:00,46.79,46.81,46.68,46.72,100500.0,32.087,32.1008,32.0116,32.039,100500.0
2013-05-23 13:10:00,46.73,46.75,46.7,46.74,65600.0,32.0459,32.0596,32.0253,32.0528,65600.0
2013-05-23 13:15:00,46.74,46.76,46.7,46.72,77600.0,32.0528,32.0665,32.0253,32.039,77600.0
2013-05-23 13:20:00,46.71,46.73,46.64,46.67,59300.0,32.0322,32.0459,31.9842,32.0047,59300.0
2013-05-23 13:25:00,46.66,46.66,46.6,46.61,77400.0,31.9979,31.9979,31.9567,31.9636,77400.0
2013-05-23 13:30:00,46.62,46.68,46.62,46.65,67600.0,31.9705,32.0116,31.9705,31.991,67600.0
2013-05-23 13:35:00,46.64,46.69,46.63,46.69,93700.0,31.9842,32.0185,31.9773,32.0185,93700.0
2013-05-23 13:40:00,46.68,46.69,46.61,46.62,159500.0,32.0116,32.0185,31.9636,31.9705,159500.0
2013-05-23 13:45:00,46.62,46.63,46.59,46.62,128500.0,31.9705,31.9773,31.9499,31.9705,128500.0
2013-05-23 13:50:00,46.63,46.65,46.57,46.57,154200.0,31.9773,31.991,31.9362,31.9362,154200.0
2013-05-23 13:55:00,46.58,46.77,46.58,46.77,134400.0,31.943,32.0733,31.943,32.0733,134400.0
2013-05-23 14:00:00,46.77,46.77,46.65,46.66,167600.0,32.0733,32.0733,31.991,31.9979,167600.0
2013-05-23 14:05:00,46.66,46.75,46.65,46.75,119500.0,31.9979,32.0596,31.991,32.0596,119500.0
2013-05-23 14:10:00,46.74,46.8,46.71,46.8,77000.0,32.0528,32.0939,32.0322,32.0939,77000.0
2013-05-23 14:15:00,46.79,46.9,46.79,46.88,119400.0,32.087,32.1625,32.087,32.1488,119400.0
2013-05-23 14:20:00,46.88,46.92,46.82,46.83,82400.0,32.1488,32.1762,32.1076,32.1145,82400.0
2013-05-23 14:25:00,46.84,46.85,46.8,46.81,42100.0,32.1213,32.1282,32.0939,32.1008,42100.0
2013-05-23 14:30:00,46.81,46.81,46.68,46.68,104400.0,32.1008,32.1008,32.0116,32.0116,104400.0
2013-05-23 14:35:00,46.68,46.76,46.68,46.76,56100.0,32.0116,32.0665,32.0116,32.0665,56100.0
2013-05-23 14:40:00,46.76,46.87,46.75,46.86,109600.0,32.0665,32.1419,32.0596,32.135,109600.0
2013-05-23 14:45:00,46.87,46.94,46.82,46.93,99700.0,32.1419,32.1899,32.1076,32.183,99700.0
2013-05-23 14:50:00,46.94,46.96,46.87,46.88,102100.0,32.1899,32.2036,32.1419,32.1488,102100.0
2013-05-23 14:55:00,46.87,46.94,46.87,46.92,73800.0,32.1419,32.1899,32.1419,32.1762,73800.0
2013-05-23 15:00:00,46.93,46.94,46.86,46.87,112000.0,32.183,32.1899,32.135,32.1419,112000.0
2013-05-23 15:05:00,46.87,46.91,46.82,46.9,100100.0,32.1419,32.1693,32.1076,32.1625,100100.0
2013-05-23 15:10:00,46.89,46.97,46.89,46.97,113900.0,32.1556,32.2105,32.1556,32.2105,113900.0
2013-05-23 15:15:00,46.97,47.04,46.97,47.0,321800.0,32.2105,32.2585,32.2105,32.2311,321800.0
2013-05-23 15:20:00,47.0,47.03,46.95,46.97,176200.0,32.2311,32.2516,32.1968,32.2105,176200.0
2013-05-23 15:25:00,46.96,47.04,46.96,47.0,212000.0,32.2036,32.2585,32.2036,32.2311,212000.0
2013-05-23 15:30:00,47.0,47.03,46.99,47.0,113200.0,32.2311,32.2516,32.2242,32.2311,113200.0
2013-05-23 15:35:00,47.0,47.01,46.95,46.98,255800.0,32.2311,32.2379,32.1968,32.2173,255800.0
2013-05-23 15:40:00,46.98,47.04,46.97,46.99,176100.0,32.2173,32.2585,32.2105,32.2242,176100.0
2013-05-23 15:45:00,46.99,47.02,46.95,47.0,515700.0,32.2242,32.2448,32.1968,32.2311,515700.0
2013-05-23 15:50:00,46.99,47.06,46.99,47.02,198000.0,32.2242,32.2722,32.2242,32.2448,198000.0
2013-05-23 15:55:00,47.03,47.09,47.0,47.0,363700.0,32.2516,32.2928,32.2311,32.2311,363700.0
2013-05-24 09:30:00,46.49,46.59,45.81,46.11,504900.0,31.8813,31.9499,31.415,31.6207,504900.0
2013-05-24 09:35:00,46.12,46.2,45.98,46.17,278200.0,31.6276,31.6824,31.5316,31.6619,278200.0
2013-05-24 09:40:00,46.18,46.39,46.18,46.34,146800.0,31.6687,31.8127,31.6687,31.7784,146800.0
2013-05-24 09:45:00,46.35,46.85,46.35,46.59,182100.0,31.7853,32.1282,31.7853,31.9499,182100.0
2013-05-24 09:50:00,46.58,46.59,46.44,46.56,88900.0,31.943,31.9499,31.847,31.9293,88900.0
2013-05-24 09:55:00,46.55,46.73,46.55,46.67,129000.0,31.9225,32.0459,31.9225,32.0047,129000.0
2013-05-24 10:00:00,46.67,46.72,46.58,46.6,204700.0,32.0047,32.039,31.943,31.9567,204700.0
2013-05-24 10:05:00,46.6,46.67,46.53,46.66,213600.0,31.9567,32.0047,31.9087,31.9979,213600.0
2013-05-24 10:10:00,46.67,46.79,46.59,46.65,195900.0,32.0047,32.087,31.9499,31.991,195900.0
2013-05-24 10:15:00,46.65,46.7,46.57,46.68,108800.0,31.991,32.0253,31.9362,32.0116,108800.0
2013-05-24 10:20:00,46.68,46.69,46.55,46.55,248900.0,32.0116,32.0185,31.9225,31.9225,248900.0
2013-05-24 10:25:00,46.55,46.7,46.55,46.65,203500.0,31.9225,32.0253,31.9225,31.991,203500.0
2013-05-24 10:30:00,46.65,46.67,46.61,46.64,194700.0,31.991,32.0047,31.9636,31.9842,194700.0
2013-05-24 10:35:00,46.63,46.64,46.57,46.58,93500.0,31.9773,31.9842,31.9362,31.943,93500.0
2013-05-24 10:40:00,46.58,46.66,46.54,46.66,129200.0,31.943,31.9979,31.9156,31.9979,129200.0
2013-05-24 10:45:00,46.65,46.66,46.6,46.6,84800.0,31.991,31.9979,31.9567,31.9567,84800.0
2013-05-24 10:50:00,46.6,46.73,46.6,46.73,65700.0,31.9567,32.0459,31.9567,32.0459,65700.0
2013-05-24 10:55:00,46.72,46.73,46.66,46.73,150900.0,32.039,32.0459,31.9979,32.0459,150900.0
2013-05-24 11:00:00,46.73,46.84,46.65,46.84,172200.0,32.0459,32.1213,31.991,32.1213,172200.0
2013-05-24 11:05:00,46.83,47.02,46.83,46.97,234600.0,32.1145,32.2448,32.1145,32.2105,234600.0
2013-05-24 11:10:00,46.96,47.03,46.95,47.0,186100.0,32.2036,32.2516,32.1968,32.2311,186100.0
2013-05-24 11:15:00,47.01,47.02,46.86,46.86,186000.0,32.2379,32.2448,32.135,32.135,186000.0
2013-05-24 11:20:00,46.85,46.89,46.8,46.82,46400.0,32.1282,32.1556,32.0939,32.1076,46400.0
2013-05-24 11:25:00,46.83,46.85,46.78,46.78,47000.0,32.1145,32.1282,32.0802,32.0802,47000.0
2013-05-24 11:30:00,46.77,46.77,46.67,46.69,133100.0,32.0733,32.0733,32.0047,32.0185,133100.0
2013-05-24 11:35:00,46.7,46.71,46.66,46.67,112600.0,32.0253,32.0322,31.9979,32.0047,112600.0
2013-05-24 11:40:00,46.68,46.75,46.68,46.71,139100.0,32.0116,32.0596,32.0116,32.0322,139100.0
2013-05-24 11:45:00,46.7,46.79,46.7,46.7,40400.0,32.0253,32.087,32.0253,32.0253,40400.0
2013-05-24 11:50:00,46.71,46.72,46.65,46.66,61500.0,32.0322,32.039,31.991,31.9979,61500.0
2013-05-24 11:55:00,46.67,46.7,46.64,46.66,106200.0,32.0047,32.0253,31.9842,31.9979,106200.0
2013-05-24 12:00:00,46.66,46.72,46.64,46.71,68300.0,31.9979,32.039,31.9842,32.0322,68300.0
2013-05-24 12:05:00,46.7,46.78,46.69,46.71,98200.0,32.0253,32.0802,32.0185,32.0322,98200.0
2013-05-24 12:10:00,46.71,46.74,46.69,46.69,191400.0,32.0322,32.0528,32.0185,32.0185,191400.0
2013-05-24 12:15:00,46.69,46.77,46.69,46.77,56400.0,32.0185,32.0733,32.0185,32.0733,56400.0
2013-05-24 12:20:00,46.76,46.77,46.7,46.71,73900.0,32.0665,32.0733,32.0253,32.0322,73900.0
2013-05-24 12:25:00,46.7,46.76,46.69,46.7,192200.0,32.0253,32.0665,32.0185,32.0253,192200.0
2013-05-24 12:30:00,46.69,46.7,46.68,46.68,60000.0,32.0185,32.0253,32.0116,32.0116,60000.0
2013-05-24 12:35:00,46.68,46.71,46.65,46.7,84500.0,32.0116,32.0322,31.991,32.0253,84500.0
2013-05-24 12:40:00,46.7,46.75,46.7,46.74,32400.0,32.0253,32.0596,32.0253,32.0528,32400.0
2013-05-24 12:45:00,46.75,46.76,46.7,46.7,66500.0,32.0596,32.0665,32.0253,32.0253,66500.0
2013-05-24 12:50:00,46.7,46.71,46.7,46.71,132100.0,32.0253,32.0322,32.0253,32.0322,132100.0
2013-05-24 12:55:00,46.7,46.75,46.7,46.73,37200.0,32.0253,32.0596,32.0253,32.0459,37200.0
2013-05-24 13:00:00,46.73,46.76,46.71,46.71,31900.0,32.0459,32.0665,32.0322,32.0322,31900.0
2013-05-24 13:05:00,46.72,46.78,46.71,46.77,50100.0,32.039,32.0802,32.0322,32.0733,50100.0
2013-05-24 13:10:00,46.77,46.79,46.74,46.77,95000.0,32.0733,32.087,32.0528,32.0733,95000.0
2013-05-24 13:15:00,46.76,46.81,46.76,46.78,101500.0,32.0665,32.1008,32.0665,32.0802,101500.0
2013-05-24 13:20:00,46.78,46.81,46.77,46.81,38800.0,32.0802,32.1008,32.0733,32.1008,38800.0
2013-05-24 13:25:00,46.8,46.88,46.79,46.88,72100.0,32.0939,32.1488,32.087,32.1488,72100.0
2013-05-24 13:30:00,46.88,46.93,46.88,46.92,73000.0,32.1488,32.183,32.1488,32.1762,73000.0
2013-05-24 13:35:00,46.92,46.94,46.84,46.84,53900.0,32.1762,32.1899,32.1213,32.1213,53900.0
2013-05-24 13:40:00,46.84,46.85,46.8,46.81,30800.0,32.1213,32.1282,32.0939,32.1008,30800.0
2013-05-24 13:45:00,46.81,46.88,46.8,46.84,63000.0,32.1008,32.1488,32.0939,32.1213,63000.0
2013-05-24 13:50:00,46.85,46.85,46.79,46.83,53900.0,32.1282,32.1282,32.087,32.1145,53900.0
2013-05-24 13:55:00,46.83,46.89,46.82,46.86,117800.0,32.1145,32.1556,32.1076,32.135,117800.0
2013-05-24 14:00:00,46.85,46.91,46.84,46.91,101300.0,32.1282,32.1693,32.1213,32.1693,101300.0
2013-05-24 14:05:00,46.9,46.91,46.84,46.88,55100.0,32.1625,32.1693,32.1213,32.1488,55100.0
2013-05-24 14:10:00,46.88,46.9,46.84,46.9,56400.0,32.1488,32.1625,32.1213,32.1625,56400.0
2013-05-24 14:15:00,46.9,46.93,46.89,46.89,66300.0,32.1625,32.183,32.1556,32.1556,66300.0
2013-05-24 14:20:00,46.89,46.93,46.89,46.92,72100.0,32.1556,32.183,32.1556,32.1762,72100.0
2013-05-24 14:25:00,46.92,47.06,46.89,47.04,207800.0,32.1762,32.2722,32.1556,32.2585,207800.0
2013-05-24 14:30:00,47.04,47.1,47.04,47.1,238000.0,32.2585,32.2996,32.2585,32.2996,238000.0
2013-05-24 14:35:00,47.09,47.24,47.09,47.22,275300.0,32.2928,32.3956,32.2928,32.3819,275300.0
2013-05-24 14:40:00,47.22,47.39,47.17,47.32,526500.0,32.3819,32.4985,32.3476,32.4505,526500.0
2013-05-24 14:45:00,47.31,47.31,47.22,47.25,95100.0,32.4436,32.4436,32.3819,32.4025,95100.0
2013-05-24 14:50:00,47.25,47.27,47.19,47.26,91100.0,32.4025,32.4162,32.3613,32.4094,91100.0
2013-05-24 14:55:00,47.25,47.33,47.22,47.32,138000.0,32.4025,32.4574,32.3819,32.4505,138000.0
2013-05-24 15:00:00,47.31,47.39,47.25,47.39,132000.0,32.4436,32.4985,32.4025,32.4985,132000.0
2013-05-24 15:05:00,47.39,47.49,47.39,47.47,214100.0,32.4985,32.5671,32.4985,32.5534,214100.0
2013-05-24 15:10:00,47.48,47.55,47.45,47.49,220400.0,32.5602,32.6082,32.5396,32.5671,220400.0
2013-05-24 15:15:00,47.49,47.52,47.39,47.39,151500.0,32.5671,32.5877,32.4985,32.4985,151500.0
2013-05-24 15:20:00,47.4,47.48,47.36,47.37,156000.0,32.5054,32.5602,32.4779,32.4848,156000.0
2013-05-24 15:25:00,47.37,47.46,47.34,47.45,211100.0,32.4848,32.5465,32.4642,32.5396,211100.0
2013-05-24 15:30:00,47.45,47.45,47.36,47.4,150300.0,32.5396,32.5396,32.4779,32.5054,150300.0
2013-05-24 15:35:00,47.4,47.41,47.32,47.34,222700.0,32.5054,32.5122,32.4505,32.4642,222700.0
2013-05-24 15:40:00,47.34,47.36,47.2,47.2,222600.0,32.4642,32.4779,32.3682,32.3682,222600.0
2013-05-24 15:45:00,47.21,47.28,47.16,47.24,276700.0,32.3751,32.4231,32.3408,32.3956,276700.0
2013-05-24 15:50:00,47.24,47.33,47.17,47.33,371700.0,32.3956,32.4574,32.3476,32.4574,371700.0
2013-05-24 15:55:00,47.32,47.43,47.31,47.41,608000.0,32.4505,32.5259,32.4436,32.5122,608000.0
2013-05-28 09:30:00,47.63,48.07,47.45,47.86,523500.0,32.6631,32.9648,32.5396,32.8208,523500.0
2013-05-28 09:35:00,47.87,48.0,47.8,47.87,125000.0,32.8277,32.9168,32.7797,32.8277,125000.0
2013-05-28 09:40:00,47.87,47.88,47.75,47.84,276200.0,32.8277,32.8345,32.7454,32.8071,276200.0
2013-05-28 09:45:00,47.85,47.99,47.84,47.93,238500.0,32.814,32.91,32.8071,32.8688,238500.0
2013-05-28 09:50:00,47.94,48.13,47.9,48.11,250600.0,32.8757,33.006,32.8482,32.9923,250600.0
2013-05-28 09:55:00,48.12,48.15,48.0,48.13,105700.0,32.9991,33.0197,32.9168,33.006,105700.0
2013-05-28 10:00:00,48.13,48.29,48.05,48.08,256800.0,33.006,33.1157,32.9511,32.9717,256800.0
2013-05-28 10:05:00,48.09,48.28,48.09,48.19,126100.0,32.9785,33.1088,32.9785,33.0471,126100.0
2013-05-28 10:10:00,48.2,48.26,48.18,48.25,257400.0,33.054,33.0951,33.0403,33.0883,257400.0
2013-05-28 10:15:00,48.25,48.43,48.24,48.38,243300.0,33.0883,33.2117,33.0814,33.1774,243300.0
2013-05-28 10:20:00,48.38,48.46,48.28,48.45,307200.0,33.1774,33.2323,33.1088,33.2254,307200.0
2013-05-28 10:25:00,48.45,48.59,48.42,48.58,215600.0,33.2254,33.3214,33.2048,33.3146,215600.0
2013-05-28 10:30:00,48.58,48.66,48.54,48.65,262700.0,33.3146,33.3694,33.2871,33.3626,262700.0
2013-05-28 10:35:00,48.65,48.72,48.64,48.67,319200.0,33.3626,33.4106,33.3557,33.3763,319200.0
2013-05-28 10:40:00,48.67,48.76,48.65,48.7,218600.0,33.3763,33.438,33.3626,33.3969,218600.0
2013-05-28 10:45:00,48.7,48.78,48.66,48.71,763400.0,33.3969,33.4517,33.3694,33.4037,763400.0
2013-05-28 10:50:00,48.71,48.83,48.69,48.82,339200.0,33.4037,33.486,33.39,33.4791,339200.0
2013-05-28 10:55:00,48.82,48.83,48.69,48.75,191100.0,33.4791,33.486,33.39,33.4311,191100.0
2013-05-28 11:00:00,48.75,48.78,48.61,48.7,231700.0,33.4311,33.4517,33.3351,33.3969,231700.0
2013-05-28 11:05:00,48.7,48.77,48.63,48.63,248500.0,33.3969,33.4449,33.3489,33.3489,248500.0
2013-05-28 11:10:00,48.63,48.63,48.47,48.48,226400.0,33.3489,33.3489,33.2391,33.246,226400.0
2013-05-28 11:15:00,48.47,48.64,48.43,48.61,170300.0,33.2391,33.3557,33.2117,33.3351,170300.0
2013-05-28 11:20:00,48.62,48.63,48.56,48.56,186300.0,33.342,33.3489,33.3008,33.3008,186300.0
2013-05-28 11:25:00,48.56,48.61,48.5,48.57,173300.0,33.3008,33.3351,33.2597,33.3077,173300.0
2013-05-28 11:30:00,48.56,48.56,48.45,48.45,138800.0,33.3008,33.3008,33.2254,33.2254,138800.0
2013-05-28 11:35:00,48.45,48.49,48.37,48.38,93400.0,33.2254,33.2528,33.1706,33.1774,93400.0
2013-05-28 11:40:00,48.38,48.42,48.29,48.41,128500.0,33.1774,33.2048,33.1157,33.198,128500.0
2013-05-28 11:45:00,48.39,48.39,48.25,48.34,110000.0,33.1843,33.1843,33.0883,33.15,110000.0
2013-05-28 11:50:00,48.33,48.41,48.25,48.41,177300.0,33.1431,33.198,33.0883,33.198,177300.0
2013-05-28 11:55:00,48.41,48.43,48.24,48.31,141700.0,33.198,33.2117,33.0814,33.1294,141700.0
2013-05-28 12:00:00,48.31,48.32,48.19,48.23,168600.0,33.1294,33.1363,33.0471,33.0745,168600.0
2013-05-28 12:05:00,48.22,48.25,48.16,48.17,113900.0,33.0677,33.0883,33.0265,33.0334,113900.0
2013-05-28 12:10:00,48.18,48.23,48.17,48.2,207300.0,33.0403,33.0745,33.0334,33.054,207300.0
2013-05-28 12:15:00,48.2,48.2,48.01,48.09,150500.0,33.054,33.054,32.9237,32.9785,150500.0
2013-05-28 12:20:00,48.09,48.18,48.09,48.15,45600.0,32.9785,33.0403,32.9785,33.0197,45600.0
2013-05-28 12:25:00,48.15,48.19,48.03,48.05,87600.0,33.0197,33.0471,32.9374,32.9511,87600.0
2013-05-28 12:30:00,48.05,48.05,48.01,48.05,42300.0,32.9511,32.9511,32.9237,32.9511,42300.0
2013-05-28 12:35:00,48.06,48.08,47.94,47.94,130900.0,32.958,32.9717,32.8757,32.8757,130900.0
2013-05-28 12:40:00,47.94,48.0,47.86,47.98,154300.0,32.8757,32.9168,32.8208,32.9031,154300.0
2013-05-28 12:45:00,47.99,47.99,47.96,47.98,52600.0,32.91,32.91,32.8894,32.9031,52600.0
2013-05-28 12:50:00,47.99,48.05,47.97,48.05,78600.0,32.91,32.9511,32.8962,32.9511,78600.0
2013-05-28 12:55:00,48.05,48.14,48.03,48.12,168800.0,32.9511,33.0128,32.9374,32.9991,168800.0
2013-05-28 13:00:00,48.12,48.21,48.08,48.2,112000.0,32.9991,33.0608,32.9717,33.054,112000.0
2013-05-28 13:05:00,48.21,48.21,48.07,48.08,61200.0,33.0608,33.0608,32.9648,32.9717,61200.0
2013-05-28 13:10:00,48.09,48.12,48.05,48.06,50700.0,32.9785,32.9991,32.9511,32.958,50700.0
2013-05-28 13:15:00,48.06,48.12,48.04,48.11,62400.0,32.958,32.9991,32.9442,32.9923,62400.0
2013-05-28 13:20:00,48.11,48.12,48.03,48.03,63100.0,32.9923,32.9991,32.9374,32.9374,63100.0
2013-05-28 13:25:00,48.04,48.05,47.99,48.0,75800.0,32.9442,32.9511,32.91,32.9168,75800.0
2013-05-28 13:30:00,48.0,48.02,47.89,47.93,137000.0,32.9168,32.9305,32.8414,32.8688,137000.0
2013-05-28 13:35:00,47.92,47.98,47.9,47.9,101300.0,32.862,32.9031,32.8482,32.8482,101300.0
2013-05-28 13:40:00,47.9,47.92,47.89,47.9,64900.0,32.8482,32.862,32.8414,32.8482,64900.0
2013-05-28 13:45:00,47.9,47.98,47.89,47.98,111900.0,32.8482,32.9031,32.8414,32.9031,111900.0
2013-05-28 13:50:00,47.98,47.99,47.94,47.98,49800.0,32.9031,32.91,32.8757,32.9031,49800.0
2013-05-28 13:55:00,47.97,48.03,47.89,47.9,112700.0,32.8962,32.9374,32.8414,32.8482,112700.0
2013-05-28 14:00:00,47.91,47.93,47.76,47.77,157500.0,32.8551,32.8688,32.7522,32.7591,157500.0
2013-05-28 14:05:00,47.78,47.98,47.75,47.95,91300.0,32.766,32.9031,32.7454,32.8825,91300.0
2013-05-28 14:10:00,47.95,47.95,47.82,47.82,157500.0,32.8825,32.8825,32.7934,32.7934,157500.0
2013-05-28 14:15:00,47.82,47.95,47.78,47.95,95900.0,32.7934,32.8825,32.766,32.8825,95900.0
2013-05-28 14:20:00,47.95,47.95,47.83,47.86,103200.0,32.8825,32.8825,32.8002,32.8208,103200.0
2013-05-28 14:25:00,47.86,47.9,47.81,47.85,63800.0,32.8208,32.8482,32.7865,32.814,63800.0
2013-05-28 14:30:00,47.85,47.9,47.84,47.85,67700.0,32.814,32.8482,32.8071,32.814,67700.0
2013-05-28 14:35:00,47.85,47.85,47.71,47.71,99600.0,32.814,32.814,32.7179,32.7179,99600.0
2013-05-28 14:40:00,47.72,47.76,47.71,47.72,73100.0,32.7248,32.7522,32.7179,32.7248,73100.0
2013-05-28 14:45:00,47.72,47.77,47.7,47.72,74800.0,32.7248,32.7591,32.7111,32.7248,74800.0
2013-05-28 14:50:00,47.72,47.8,47.72,47.75,97200.0,32.7248,32.7797,32.7248,32.7454,97200.0
2013-05-28 14:55:00,47.75,47.89,47.75,47.81,87900.0,32.7454,32.8414,32.7454,32.7865,87900.0
2013-05-28 15:00:00,47.81,47.82,47.74,47.79,106800.0,32.7865,32.7934,32.7385,32.7728,106800.0
2013-05-28 15:05:00,47.8,47.82,47.73,47.75,89100.0,32.7797,32.7934,32.7317,32.7454,89100.0
2013-05-28 15:10:00,47.75,47.75,47.67,47.7,100900.0,32.7454,32.7454,32.6905,32.7111,100900.0
2013-05-28 15:15:00,47.71,47.78,47.68,47.69,109200.0,32.7179,32.766,32.6974,32.7042,109200.0
2013-05-28 15:20:00,47.69,47.71,47.59,47.59,232500.0,32.7042,32.7179,32.6357,32.6357,232500.0
2013-05-28 15:25:00,47.6,47.6,47.49,47.49,295300.0,32.6425,32.6425,32.5671,32.5671,295300.0
2013-05-28 15:30:00,47.48,47.65,47.46,47.65,185700.0,32.5602,32.6768,32.5465,32.6768,185700.0
2013-05-28 15:35:00,47.64,47.73,47.63,47.69,201400.0,32.6699,32.7317,32.6631,32.7042,201400.0
2013-05-28 15:40:00,47.69,47.73,47.59,47.61,198700.0,32.7042,32.7317,32.6357,32.6494,198700.0
2013-05-28 15:45:00,47.61,47.66,47.57,47.64,236800.0,32.6494,32.6837,32.6219,32.6699,236800.0
2013-05-28 15:50:00,47.65,47.67,47.61,47.64,304700.0,32.6768,32.6905,32.6494,32.6699,304700.0
2013-05-28 15:55:00,47.64,47.73,47.63,47.67,432900.0,32.6699,32.7317,32.6631,32.6905,432900.0
2013-05-29 09:30:00,47.15,47.16,46.74,47.09,378500.0,32.3339,32.3408,32.0528,32.2928,378500.0
2013-05-29 09:35:00,47.11,47.29,47.01,47.15,159700.0,32.3065,32.4299,32.2379,32.3339,159700.0
2013-05-29 09:40:00,47.19,47.25,46.98,47.17,140100.0,32.3613,32.4025,32.2173,32.3476,140100.0
2013-05-29 09:45:00,47.13,47.2,46.83,46.98,363500.0,32.3202,32.3682,32.1145,32.2173,363500.0
2013-05-29 09:50:00,46.99,47.02,46.84,46.88,195400.0,32.2242,32.2448,32.1213,32.1488,195400.0
2013-05-29 09:55:00,46.87,46.95,46.78,46.9,194100.0,32.1419,32.1968,32.0802,32.1625,194100.0
2013-05-29 10:00:00,46.9,46.95,46.77,46.95,115500.0,32.1625,32.1968,32.0733,32.1968,115500.0
2013-05-29 10:05:00,46.95,47.04,46.89,47.01,85300.0,32.1968,32.2585,32.1556,32.2379,85300.0
2013-05-29 10:10:00,47.02,47.02,46.8,46.87,150800.0,32.2448,32.2448,32.0939,32.1419,150800.0
2013-05-29 10:15:00,46.87,46.89,46.77,46.79,122100.0,32.1419,32.1556,32.0733,32.087,122100.0
2013-05-29 10:20:00,46.79,46.8,46.52,46.61,166700.0,32.087,32.0939,31.9019,31.9636,166700.0
2013-05-29 10:25:00,46.61,46.66,46.44,46.56,205100.0,31.9636,31.9979,31.847,31.9293,205100.0
2013-05-29 10:30:00,46.55,46.69,46.54,46.63,107300.0,31.9225,32.0185,31.9156,31.9773,107300.0
2013-05-29 10:35:00,46.63,46.73,46.6,46.64,79100.0,31.9773,32.0459,31.9567,31.9842,79100.0
2013-05-29 10:40:00,46.64,46.65,46.37,46.44,167800.0,31.9842,31.991,31.799,31.847,167800.0
2013-05-29 10:45:00,46.43,46.44,46.21,46.26,237700.0,31.8402,31.847,31.6893,31.7236,237700.0
2013-05-29 10:50:00,46.27,46.46,46.25,46.42,184000.0,31.7304,31.8607,31.7167,31.8333,184000.0
2013-05-29 10:55:00,46.42,46.44,46.34,46.34,117900.0,31.8333,31.847,31.7784,31.7784,117900.0
2013-05-29 11:00:00,46.35,46.42,46.32,46.35,97600.0,31.7853,31.8333,31.7647,31.7853,97600.0
2013-05-29 11:05:00,46.36,46.36,46.3,46.35,125800.0,31.7922,31.7922,31.751,31.7853,125800.0
2013-05-29 11:10:00,46.36,46.47,46.36,46.43,113200.0,31.7922,31.8676,31.7922,31.8402,113200.0
2013-05-29 11:15:00,46.43,46.55,46.42,46.53,94500.0,31.8402,31.9225,31.8333,31.9087,94500.0
2013-05-29 11:20:00,46.52,46.71,46.52,46.63,112100.0,31.9019,32.0322,31.9019,31.9773,112100.0
2013-05-29 11:25:00,46.63,46.63,46.48,46.53,149500.0,31.9773,31.9773,31.8745,31.9087,149500.0
2013-05-29 11:30:00,46.53,46.74,46.53,46.63,80700.0,31.9087,32.0528,31.9087,31.9773,80700.0
2013-05-29 11:35:00,46.63,46.83,46.63,46.81,103300.0,31.9773,32.1145,31.9773,32.1008,103300.0
2013-05-29 11:40:00,46.82,46.82,46.61,46.62,92800.0,32.1076,32.1076,31.9636,31.9705,92800.0
2013-05-29 11:45:00,46.62,46.75,46.62,46.75,97500.0,31.9705,32.0596,31.9705,32.0596,97500.0
2013-05-29 11:50:00,46.74,46.76,46.68,46.7,73200.0,32.0528,32.0665,32.0116,32.0253,73200.0
2013-05-29 11:55:00,46.7,46.77,46.67,46.76,65000.0,32.0253,32.0733,32.0047,32.0665,65000.0
2013-05-29 12:00:00,46.75,46.84,46.75,46.79,155100.0,32.0596,32.1213,32.0596,32.087,155100.0
2013-05-29 12:05:00,46.79,46.81,46.65,46.65,74600.0,32.087,32.1008,31.991,31.991,74600.0
2013-05-29 12:10:00,46.64,46.69,46.62,46.69,29300.0,31.9842,32.0185,31.9705,32.0185,29300.0
2013-05-29 12:15:00,46.68,46.75,46.68,46.75,54000.0,32.0116,32.0596,32.0116,32.0596,54000.0
2013-05-29 12:20:00,46.74,46.75,46.61,46.64,82500.0,32.0528,32.0596,31.9636,31.9842,82500.0
2013-05-29 12:25:00,46.63,46.66,46.52,46.56,75900.0,31.9773,31.9979,31.9019,31.9293,75900.0
2013-05-29 12:30:00,46.56,46.61,46.5,46.51,60100.0,31.9293,31.9636,31.8882,31.895,60100.0
2013-05-29 12:35:00,46.5,46.58,46.48,46.49,84100.0,31.8882,31.943,31.8745,31.8813,84100.0
2013-05-29 12:40:00,46.49,46.54,46.48,46.51,38300.0,31.8813,31.9156,31.8745,31.895,38300.0
2013-05-29 12:45:00,46.51,46.53,46.42,46.44,93500.0,31.895,31.9087,31.8333,31.847,93500.0
2013-05-29 12:50:00,46.44,46.44,46.33,46.37,74500.0,31.847,31.847,31.7716,31.799,74500.0
2013-05-29 12:55:00,46.37,46.42,46.37,46.37,108600.0,31.799,31.8333,31.799,31.799,108600.0
2013-05-29 13:00:00,46.37,46.48,46.36,46.45,125200.0,31.799,31.8745,31.7922,31.8539,125200.0
2013-05-29 13:05:00,46.45,46.55,46.44,46.55,63600.0,31.8539,31.9225,31.847,31.9225,63600.0
2013-05-29 13:10:00,46.55,46.57,46.46,46.55,92800.0,31.9225,31.9362,31.8607,31.9225,92800.0
2013-05-29 13:15:00,46.55,46.56,46.46,46.5,136600.0,31.9225,31.9293,31.8607,31.8882,136600.0
2013-05-29 13:20:00,46.51,46.6,46.48,46.58,91600.0,31.895,31.9567,31.8745,31.943,91600.0
2013-05-29 13:25:00,46.59,46.69,46.58,46.69,112000.0,31.9499,32.0185,31.943,32.0185,112000.0
2013-05-29 13:30:00,46.69,46.7,46.59,46.62,44100.0,32.0185,32.0253,31.9499,31.9705,44100.0
2013-05-29 13:35:00,46.62,46.75,46.62,46.75,48900.0,31.9705,32.0596,31.9705,32.0596,48900.0
2013-05-29 13:40:00,46.75,46.75,46.69,46.74,48800.0,32.0596,32.0596,32.0185,32.0528,48800.0
2013-05-29 13:45:00,46.74,46.77,46.68,46.75,74200.0,32.0528,32.0733,32.0116,32.0596,74200.0
2013-05-29 13:50:00,46.75,46.78,46.62,46.63,134100.0,32.0596,32.0802,31.9705,31.9773,134100.0
2013-05-29 13:55:00,46.63,46.73,46.63,46.7,144700.0,31.9773,32.0459,31.9773,32.0253,144700.0
2013-05-29 14:00:00,46.69,46.72,46.63,46.64,97500.0,32.0185,32.039,31.9773,31.9842,97500.0
2013-05-29 14:05:00,46.64,46.69,46.6,46.65,98400.0,31.9842,32.0185,31.9567,31.991,98400.0
2013-05-29 14:10:00,46.64,46.68,46.61,46.61,76500.0,31.9842,32.0116,31.9636,31.9636,76500.0
2013-05-29 14:15:00,46.62,46.68,46.61,46.63,57500.0,31.9705,32.0116,31.9636,31.9773,57500.0
2013-05-29 14:20:00,46.63,46.72,46.62,46.68,69600.0,31.9773,32.039,31.9705,32.0116,69600.0
2013-05-29 14:25:00,46.68,46.69,46.64,46.65,51200.0,32.0116,32.0185,31.9842,31.991,51200.0
2013-05-29 14:30:00,46.65,46.7,46.64,46.66,67200.0,31.991,32.0253,31.9842,31.9979,67200.0
2013-05-29 14:35:00,46.66,46.76,46.66,46.75,89400.0,31.9979,32.0665,31.9979,32.0596,89400.0
2013-05-29 14:40:00,46.76,46.79,46.7,46.77,65600.0,32.0665,32.087,32.0253,32.0733,65600.0
2013-05-29 14:45:00,46.77,46.82,46.75,46.77,52800.0,32.0733,32.1076,32.0596,32.0733,52800.0
2013-05-29 14:50:00,46.77,46.81,46.72,46.81,89300.0,32.0733,32.1008,32.039,32.1008,89300.0
2013-05-29 14:55:00,46.81,46.84,46.73,46.73,64800.0,32.1008,32.1213,32.0459,32.0459,64800.0
2013-05-29 15:00:00,46.73,46.77,46.72,46.76,71100.0,32.0459,32.0733,32.039,32.0665,71100.0
2013-05-29 15:05:00,46.77,46.78,46.72,46.75,92500.0,32.0733,32.0802,32.039,32.0596,92500.0
2013-05-29 15:10:00,46.75,46.83,46.72,46.76,66800.0,32.0596,32.1145,32.039,32.0665,66800.0
2013-05-29 15:15:00,46.76,46.78,46.69,46.72,111400.0,32.0665,32.0802,32.0185,32.039,111400.0
2013-05-29 15:20:00,46.72,46.83,46.72,46.78,87000.0,32.039,32.1145,32.039,32.0802,87000.0
2013-05-29 15:25:00,46.79,46.82,46.75,46.81,112400.0,32.087,32.1076,32.0596,32.1008,112400.0
2013-05-29 15:30:00,46.82,46.87,46.79,46.86,136500.0,32.1076,32.1419,32.087,32.135,136500.0
2013-05-29 15:35:00,46.86,46.87,46.77,46.79,158900.0,32.135,32.1419,32.0733,32.087,158900.0
2013-05-29 15:40:00,46.79,46.82,46.71,46.8,211400.0,32.087,32.1076,32.0322,32.0939,211400.0
2013-05-29 15:45:00,46.79,46.84,46.69,46.69,317000.0,32.087,32.1213,32.0185,32.0185,317000.0
2013-05-29 15:50:00,46.69,46.7,46.6,46.65,273800.0,32.0185,32.0253,31.9567,31.991,273800.0
2013-05-29 15:55:00,46.64,46.76,46.63,46.72,309000.0,31.9842,32.0665,31.9773,32.039,309000.0
2013-05-30 09:30:00,46.95,47.24,46.92,47.01,285800.0,32.1968,32.3956,32.1762,32.2379,285800.0
2013-05-30 09:35:00,47.02,47.05,46.9,46.93,122900.0,32.2448,32.2653,32.1625,32.183,122900.0
2013-05-30 09:40:00,46.93,46.99,46.83,46.85,95600.0,32.183,32.2242,32.1145,32.1282,95600.0
2013-05-30 09:45:00,46.86,47.21,46.86,47.14,150300.0,32.135,32.3751,32.135,32.3271,150300.0
2013-05-30 09:50:00,47.14,47.29,47.13,47.15,101800.0,32.3271,32.4299,32.3202,32.3339,101800.0
2013-05-30 09:55:00,47.18,47.29,47.16,47.24,84200.0,32.3545,32.4299,32.3408,32.3956,84200.0
2013-05-30 10:00:00,47.24,47.36,47.22,47.29,324600.0,32.3956,32.4779,32.3819,32.4299,324600.0
2013-05-30 10:05:00,47.29,47.39,47.23,47.24,248000.0,32.4299,32.4985,32.3888,32.3956,248000.0
2013-05-30 10:10:00,47.23,47.4,47.23,47.39,161700.0,32.3888,32.5054,32.3888,32.4985,161700.0
2013-05-30 10:15:00,47.4,47.46,47.33,47.36,278400.0,32.5054,32.5465,32.4574,32.4779,278400.0
2013-05-30 10:20:00,47.36,47.47,47.36,47.44,124700.0,32.4779,32.5534,32.4779,32.5328,124700.0
2013-05-30 10:25:00,47.41,47.59,47.4,47.53,187200.0,32.5122,32.6357,32.5054,32.5945,187200.0
2013-05-30 10:30:00,47.53,47.68,47.48,47.62,178000.0,32.5945,32.6974,32.5602,32.6562,178000.0
2013-05-30 10:35:00,47.62,47.76,47.58,47.75,129700.0,32.6562,32.7522,32.6288,32.7454,129700.0
2013-05-30 10:40:00,47.76,47.83,47.65,47.72,223600.0,32.7522,32.8002,32.6768,32.7248,223600.0
2013-05-30 10:45:00,47.73,47.74,47.54,47.58,111700.0,32.7317,32.7385,32.6014,32.6288,111700.0
2013-05-30 10:50:00,47.59,47.61,47.5,47.52,138100.0,32.6357,32.6494,32.5739,32.5877,138100.0
2013-05-30 10:55:00,47.52,47.62,47.51,47.61,124700.0,32.5877,32.6562,32.5808,32.6494,124700.0
2013-05-30 11:00:00,47.61,47.63,47.54,47.57,67700.0,32.6494,32.6631,32.6014,32.6219,67700.0
2013-05-30 11:05:00,47.57,47.57,47.43,47.47,115600.0,32.6219,32.6219,32.5259,32.5534,115600.0
2013-05-30 11:10:00,47.48,47.48,47.39,47.41,60100.0,32.5602,32.5602,32.4985,32.5122,60100.0
2013-05-30 11:15:00,47.41,47.45,47.32,47.36,116100.0,32.5122,32.5396,32.4505,32.4779,116100.0
2013-05-30 11:20:00,47.36,47.44,47.36,47.43,79000.0,32.4779,32.5328,32.4779,32.5259,79000.0
2013-05-30 11:25:00,47.43,47.48,47.4,47.47,87100.0,32.5259,32.5602,32.5054,32.5534,87100.0
2013-05-30 11:30:00,47.46,47.59,47.46,47.5,115100.0,32.5465,32.6357,32.5465,32.5739,115100.0
2013-05-30 11:35:00,47.5,47.51,47.44,47.51,51500.0,32.5739,32.5808,32.5328,32.5808,51500.0
2013-05-30 11:40:00,47.51,47.58,47.5,47.51,57400.0,32.5808,32.6288,32.5739,32.5808,57400.0
2013-05-30 11:45:00,47.51,47.53,47.44,47.49,75000.0,32.5808,32.5945,32.5328,32.5671,75000.0
2013-05-30 11:50:00,47.49,47.51,47.45,47.48,49200.0,32.5671,32.5808,32.5396,32.5602,49200.0
2013-05-30 11:55:00,47.49,47.5,47.44,47.47,40500.0,32.5671,32.5739,32.5328,32.5534,40500.0
2013-05-30 12:00:00,47.47,47.57,47.43,47.51,80100.0,32.5534,32.6219,32.5259,32.5808,80100.0
2013-05-30 12:05:00,47.52,47.59,47.51,47.52,97500.0,32.5877,32.6357,32.5808,32.5877,97500.0
2013-05-30 12:10:00,47.51,47.54,47.48,47.5,32800.0,32.5808,32.6014,32.5602,32.5739,32800.0
2013-05-30 12:15:00,47.5,47.5,47.39,47.4,50300.0,32.5739,32.5739,32.4985,32.5054,50300.0
2013-05-30 12:20:00,47.4,47.4,47.33,47.34,51300.0,32.5054,32.5054,32.4574,32.4642,51300.0
2013-05-30 12:25:00,47.33,47.34,47.28,47.3,56500.0,32.4574,32.4642,32.4231,32.4368,56500.0
2013-05-30 12:30:00,47.3,47.33,47.25,47.33,201600.0,32.4368,32.4574,32.4025,32.4574,201600.0
2013-05-30 12:35:00,47.32,47.36,47.31,47.36,87900.0,32.4505,32.4779,32.4436,32.4779,87900.0
2013-05-30 12:40:00,47.35,47.43,47.35,47.41,97500.0,32.4711,32.5259,32.4711,32.5122,97500.0
2013-05-30 12:45:00,47.41,47.43,47.29,47.29,199500.0,32.5122,32.5259,32.4299,32.4299,199500.0
2013-05-30 12:50:00,47.3,47.31,47.2,47.23,169200.0,32.4368,32.4436,32.3682,32.3888,169200.0
2013-05-30 12:55:00,47.23,47.27,47.17,47.2,80200.0,32.3888,32.4162,32.3476,32.3682,80200.0
2013-05-30 13:00:00,47.2,47.23,47.08,47.13,95300.0,32.3682,32.3888,32.2859,32.3202,95300.0
2013-05-30 13:05:00,47.13,47.19,47.09,47.17,89500.0,32.3202,32.3613,32.2928,32.3476,89500.0
2013-05-30 13:10:00,47.19,47.2,47.13,47.19,54800.0,32.3613,32.3682,32.3202,32.3613,54800.0
2013-05-30 13:15:00,47.2,47.27,47.2,47.22,90100.0,32.3682,32.4162,32.3682,32.3819,90100.0
2013-05-30 13:20:00,47.21,47.26,47.21,47.25,57900.0,32.3751,32.4094,32.3751,32.4025,57900.0
2013-05-30 13:25:00,47.24,47.26,47.22,47.26,54500.0,32.3956,32.4094,32.3819,32.4094,54500.0
2013-05-30 13:30:00,47.26,47.28,47.21,47.21,54700.0,32.4094,32.4231,32.3751,32.3751,54700.0
2013-05-30 13:35:00,47.21,47.22,47.15,47.17,45100.0,32.3751,32.3819,32.3339,32.3476,45100.0
2013-05-30 13:40:00,47.18,47.18,47.09,47.1,48700.0,32.3545,32.3545,32.2928,32.2996,48700.0
2013-05-30 13:45:00,47.1,47.11,47.04,47.1,97900.0,32.2996,32.3065,32.2585,32.2996,97900.0
2013-05-30 13:50:00,47.1,47.17,47.05,47.16,100100.0,32.2996,32.3476,32.2653,32.3408,100100.0
2013-05-30 13:55:00,47.17,47.21,47.16,47.2,99200.0,32.3476,32.3751,32.3408,32.3682,99200.0
2013-05-30 14:00:00,47.19,47.21,47.08,47.21,106600.0,32.3613,32.3751,32.2859,32.3751,106600.0
2013-05-30 14:05:00,47.21,47.24,47.03,47.07,189000.0,32.3751,32.3956,32.2516,32.2791,189000.0
2013-05-30 14:10:00,47.06,47.09,47.02,47.02,62600.0,32.2722,32.2928,32.2448,32.2448,62600.0
2013-05-30 14:15:00,47.02,47.12,47.02,47.11,86000.0,32.2448,32.3133,32.2448,32.3065,86000.0
2013-05-30 14:20:00,47.11,47.2,47.11,47.18,41800.0,32.3065,32.3682,32.3065,32.3545,41800.0
2013-05-30 14:25:00,47.18,47.27,47.16,47.27,60400.0,32.3545,32.4162,32.3408,32.4162,60400.0
2013-05-30 14:30:00,47.27,47.28,47.21,47.24,99400.0,32.4162,32.4231,32.3751,32.3956,99400.0
2013-05-30 14:35:00,47.23,47.23,47.1,47.12,116600.0,32.3888,32.3888,32.2996,32.3133,116600.0
2013-05-30 14:40:00,47.13,47.16,47.07,47.07,87700.0,32.3202,32.3408,32.2791,32.2791,87700.0
2013-05-30 14:45:00,47.06,47.16,47.06,47.16,84800.0,32.2722,32.3408,32.2722,32.3408,84800.0
2013-05-30 14:50:00,47.16,47.16,47.11,47.11,82500.0,32.3408,32.3408,32.3065,32.3065,82500.0
2013-05-30 14:55:00,47.12,47.15,47.09,47.12,57200.0,32.3133,32.3339,32.2928,32.3133,57200.0
2013-05-30 15:00:00,47.11,47.14,47.09,47.09,55800.0,32.3065,32.3271,32.2928,32.2928,55800.0
2013-05-30 15:05:00,47.09,47.13,47.06,47.08,92300.0,32.2928,32.3202,32.2722,32.2859,92300.0
2013-05-30 15:10:00,47.08,47.11,47.06,47.06,70700.0,32.2859,32.3065,32.2722,32.2722,70700.0
2013-05-30 15:15:00,47.07,47.09,47.06,47.06,73300.0,32.2791,32.2928,32.2722,32.2722,73300.0
2013-05-30 15:20:00,47.07,47.12,47.01,47.01,126300.0,32.2791,32.3133,32.2379,32.2379,126300.0
2013-05-30 15:25:00,47.02,47.03,46.96,46.96,110300.0,32.2448,32.2516,32.2036,32.2036,110300.0
2013-05-30 15:30:00,46.96,47.0,46.9,46.91,149400.0,32.2036,32.2311,32.1625,32.1693,149400.0
2013-05-30 15:35:00,46.91,46.98,46.9,46.98,123700.0,32.1693,32.2173,32.1625,32.2173,123700.0
2013-05-30 15:40:00,46.98,47.03,46.95,47.03,157300.0,32.2173,32.2516,32.1968,32.2516,157300.0
2013-05-30 15:45:00,47.04,47.06,46.96,47.0,200000.0,32.2585,32.2722,32.2036,32.2311,200000.0
2013-05-30 15:50:00,47.0,47.01,46.93,46.95,169800.0,32.2311,32.2379,32.183,32.1968,169800.0
2013-05-30 15:55:00,46.94,47.02,46.93,47.01,322300.0,32.1899,32.2448,32.183,32.2379,322300.0
2013-05-31 09:30:00,46.82,47.0,46.79,46.83,303400.0,32.1076,32.2311,32.087,32.1145,303400.0
2013-05-31 09:35:00,46.83,46.99,46.79,46.98,168200.0,32.1145,32.2242,32.087,32.2173,168200.0
2013-05-31 09:40:00,46.98,47.24,46.96,47.14,393900.0,32.2173,32.3956,32.2036,32.3271,393900.0
2013-05-31 09:45:00,47.14,47.27,47.11,47.26,178500.0,32.3271,32.4162,32.3065,32.4094,178500.0
2013-05-31 09:50:00,47.25,47.34,47.22,47.32,132800.0,32.4025,32.4642,32.3819,32.4505,132800.0
2013-05-31 09:55:00,47.31,47.31,47.04,47.06,199100.0,32.4436,32.4436,32.2585,32.2722,199100.0
2013-05-31 10:00:00,47.06,47.08,46.99,47.0,88500.0,32.2722,32.2859,32.2242,32.2311,88500.0
2013-05-31 10:05:00,47.01,47.03,46.85,46.88,157800.0,32.2379,32.2516,32.1282,32.1488,157800.0
2013-05-31 10:10:00,46.89,46.94,46.85,46.9,64000.0,32.1556,32.1899,32.1282,32.1625,64000.0
2013-05-31 10:15:00,46.9,47.0,46.83,46.94,100900.0,32.1625,32.2311,32.1145,32.1899,100900.0
2013-05-31 10:20:00,46.94,46.95,46.84,46.86,75500.0,32.1899,32.1968,32.1213,32.135,75500.0
2013-05-31 10:25:00,46.86,46.91,46.84,46.9,52400.0,32.135,32.1693,32.1213,32.1625,52400.0
2013-05-31 10:30:00,46.89,46.97,46.87,46.96,123800.0,32.1556,32.2105,32.1419,32.2036,123800.0
2013-05-31 10:35:00,46.97,47.11,46.97,47.11,137700.0,32.2105,32.3065,32.2105,32.3065,137700.0
2013-05-31 10:40:00,47.12,47.15,47.04,47.04,80700.0,32.3133,32.3339,32.2585,32.2585,80700.0
2013-05-31 10:45:00,47.04,47.13,47.04,47.09,51200.0,32.2585,32.3202,32.2585,32.2928,51200.0
2013-05-31 10:50:00,47.08,47.18,47.07,47.09,83800.0,32.2859,32.3545,32.2791,32.2928,83800.0
2013-05-31 10:55:00,47.1,47.12,47.0,47.02,121600.0,32.2996,32.3133,32.2311,32.2448,121600.0
2013-05-31 11:00:00,47.03,47.09,47.01,47.04,70300.0,32.2516,32.2928,32.2379,32.2585,70300.0
2013-05-31 11:05:00,47.05,47.3,47.03,47.3,128300.0,32.2653,32.4368,32.2516,32.4368,128300.0
2013-05-31 11:10:00,47.3,47.39,47.27,47.32,99900.0,32.4368,32.4985,32.4162,32.4505,99900.0
2013-05-31 11:15:00,47.33,47.4,47.28,47.3,66600.0,32.4574,32.5054,32.4231,32.4368,66600.0
2013-05-31 11:20:00,47.31,47.44,47.3,47.41,98200.0,32.4436,32.5328,32.4368,32.5122,98200.0
2013-05-31 11:25:00,47.41,47.41,47.3,47.3,92900.0,32.5122,32.5122,32.4368,32.4368,92900.0
2013-05-31 11:30:00,47.29,47.32,47.2,47.21,145000.0,32.4299,32.4505,32.3682,32.3751,145000.0
2013-05-31 11:35:00,47.21,47.22,47.14,47.19,79900.0,32.3751,32.3819,32.3271,32.3613,79900.0
2013-05-31 11:40:00,47.2,47.22,47.18,47.21,70600.0,32.3682,32.3819,32.3545,32.3751,70600.0
2013-05-31 11:45:00,47.2,47.24,47.16,47.16,35000.0,32.3682,32.3956,32.3408,32.3408,35000.0
2013-05-31 11:50:00,47.16,47.24,47.14,47.15,57300.0,32.3408,32.3956,32.3271,32.3339,57300.0
2013-05-31 11:55:00,47.15,47.18,47.1,47.15,59000.0,32.3339,32.3545,32.2996,32.3339,59000.0
2013-05-31 12:00:00,47.15,47.15,47.01,47.04,254000.0,32.3339,32.3339,32.2379,32.2585,254000.0
2013-05-31 12:05:00,47.04,47.05,47.0,47.03,33800.0,32.2585,32.2653,32.2311,32.2516,33800.0
2013-05-31 12:10:00,47.02,47.03,46.95,46.99,81400.0,32.2448,32.2516,32.1968,32.2242,81400.0
2013-05-31 12:15:00,46.99,46.99,46.89,46.9,104300.0,32.2242,32.2242,32.1556,32.1625,104300.0
2013-05-31 12:20:00,46.91,46.97,46.89,46.97,54300.0,32.1693,32.2105,32.1556,32.2105,54300.0
2013-05-31 12:25:00,46.98,46.98,46.9,46.94,55300.0,32.2173,32.2173,32.1625,32.1899,55300.0
2013-05-31 12:30:00,46.93,46.95,46.91,46.95,49700.0,32.183,32.1968,32.1693,32.1968,49700.0
2013-05-31 12:35:00,46.95,46.95,46.87,46.88,74000.0,32.1968,32.1968,32.1419,32.1488,74000.0
2013-05-31 12:40:00,46.89,46.93,46.85,46.88,37500.0,32.1556,32.183,32.1282,32.1488,37500.0
2013-05-31 12:45:00,46.88,46.94,46.86,46.9,61600.0,32.1488,32.1899,32.135,32.1625,61600.0
2013-05-31 12:50:00,46.9,46.91,46.81,46.82,51500.0,32.1625,32.1693,32.1008,32.1076,51500.0
2013-05-31 12:55:00,46.81,46.86,46.81,46.82,53200.0,32.1008,32.135,32.1008,32.1076,53200.0
2013-05-31 13:00:00,46.82,46.83,46.81,46.81,58000.0,32.1076,32.1145,32.1008,32.1008,58000.0
2013-05-31 13:05:00,46.81,46.89,46.81,46.86,56300.0,32.1008,32.1556,32.1008,32.135,56300.0
2013-05-31 13:10:00,46.86,46.87,46.82,46.86,52600.0,32.135,32.1419,32.1076,32.135,52600.0
2013-05-31 13:15:00,46.86,46.88,46.85,46.86,63700.0,32.135,32.1488,32.1282,32.135,63700.0
2013-05-31 13:20:00,46.87,46.89,46.85,46.86,68700.0,32.1419,32.1556,32.1282,32.135,68700.0
2013-05-31 13:25:00,46.87,46.94,46.87,46.92,54000.0,32.1419,32.1899,32.1419,32.1762,54000.0
2013-05-31 13:30:00,46.91,46.91,46.85,46.9,57100.0,32.1693,32.1693,32.1282,32.1625,57100.0
2013-05-31 13:35:00,46.89,46.91,46.85,46.87,72400.0,32.1556,32.1693,32.1282,32.1419,72400.0
2013-05-31 13:40:00,46.88,46.88,46.8,46.85,63600.0,32.1488,32.1488,32.0939,32.1282,63600.0
2013-05-31 13:45:00,46.84,46.84,46.77,46.78,76600.0,32.1213,32.1213,32.0733,32.0802,76600.0
2013-05-31 13:50:00,46.79,46.85,46.79,46.8,52500.0,32.087,32.1282,32.087,32.0939,52500.0
2013-05-31 13:55:00,46.8,46.8,46.72,46.77,87900.0,32.0939,32.0939,32.039,32.0733,87900.0
2013-05-31 14:00:00,46.76,46.76,46.7,46.7,91200.0,32.0665,32.0665,32.0253,32.0253,91200.0
2013-05-31 14:05:00,46.71,46.76,46.68,46.75,85400.0,32.0322,32.0665,32.0116,32.0596,85400.0
2013-05-31 14:10:00,46.73,46.75,46.63,46.66,111700.0,32.0459,32.0596,31.9773,31.9979,111700.0
2013-05-31 14:15:00,46.67,46.69,46.61,46.65,62200.0,32.0047,32.0185,31.9636,31.991,62200.0
2013-05-31 14:20:00,46.65,46.71,46.62,46.71,55900.0,31.991,32.0322,31.9705,32.0322,55900.0
2013-05-31 14:25:00,46.71,46.73,46.63,46.73,60100.0,32.0322,32.0459,31.9773,32.0459,60100.0
2013-05-31 14:30:00,46.73,46.73,46.54,46.65,149600.0,32.0459,32.0459,31.9156,31.991,149600.0
2013-05-31 14:35:00,46.64,46.65,46.58,46.6,83300.0,31.9842,31.991,31.943,31.9567,83300.0
2013-05-31 14:40:00,46.6,46.65,46.57,46.63,60800.0,31.9567,31.991,31.9362,31.9773,60800.0
2013-05-31 14:45:00,46.62,46.63,46.57,46.58,53800.0,31.9705,31.9773,31.9362,31.943,53800.0
2013-05-31 14:50:00,46.58,46.6,46.51,46.51,86900.0,31.943,31.9567,31.895,31.895,86900.0
2013-05-31 14:55:00,46.52,46.55,46.5,46.52,60200.0,31.9019,31.9225,31.8882,31.9019,60200.0
2013-05-31 15:00:00,46.51,46.57,46.48,46.53,104400.0,31.895,31.9362,31.8745,31.9087,104400.0
2013-05-31 15:05:00,46.54,46.58,46.53,46.54,61200.0,31.9156,31.943,31.9087,31.9156,61200.0
2013-05-31 15:10:00,46.54,46.59,46.5,46.59,96800.0,31.9156,31.9499,31.8882,31.9499,96800.0
2013-05-31 15:15:00,46.59,46.59,46.5,46.53,93900.0,31.9499,31.9499,31.8882,31.9087,93900.0
2013-05-31 15:20:00,46.53,46.59,46.53,46.55,107000.0,31.9087,31.9499,31.9087,31.9225,107000.0
2013-05-31 15:25:00,46.55,46.57,46.41,46.44,158400.0,31.9225,31.9362,31.8264,31.847,158400.0
2013-05-31 15:30:00,46.43,46.47,46.3,46.34,179000.0,31.8402,31.8676,31.751,31.7784,179000.0
2013-05-31 15:35:00,46.35,46.42,46.31,46.36,153000.0,31.7853,31.8333,31.7579,31.7922,153000.0
2013-05-31 15:40:00,46.36,46.43,46.34,46.37,165900.0,31.7922,31.8402,31.7784,31.799,165900.0
2013-05-31 15:45:00,46.37,46.37,46.3,46.3,328900.0,31.799,31.799,31.751,31.751,328900.0
2013-05-31 15:50:00,46.3,46.3,46.2,46.23,428300.0,31.751,31.751,31.6824,31.703,428300.0
2013-05-31 15:55:00,46.2,46.21,46.01,46.02,801100.0,31.6824,31.6893,31.5521,31.559,801100.0
2013-06-03 09:30:00,47.1,47.43,46.75,47.3,624300.0,32.2996,32.5259,32.0596,32.4368,624300.0
2013-06-03 09:35:00,47.3,47.37,46.92,47.2,300800.0,32.4368,32.4848,32.1762,32.3682,300800.0
2013-06-03 09:40:00,47.21,47.29,47.05,47.26,365100.0,32.3751,32.4299,32.2653,32.4094,365100.0
2013-06-03 09:45:00,47.26,47.35,47.12,47.3,430700.0,32.4094,32.4711,32.3133,32.4368,430700.0
2013-06-03 09:50:00,47.29,47.74,47.27,47.73,402700.0,32.4299,32.7385,32.4162,32.7317,402700.0
2013-06-03 09:55:00,47.72,47.72,47.42,47.56,366700.0,32.7248,32.7248,32.5191,32.6151,366700.0
2013-06-03 10:00:00,47.56,47.81,47.33,47.72,403600.0,32.6151,32.7865,32.4574,32.7248,403600.0
2013-06-03 10:05:00,47.71,47.93,47.63,47.92,337200.0,32.7179,32.8688,32.6631,32.862,337200.0
2013-06-03 10:10:00,47.92,48.3,47.87,48.19,617900.0,32.862,33.1225,32.8277,33.0471,617900.0
2013-06-03 10:15:00,48.19,48.26,48.11,48.23,392800.0,33.0471,33.0951,32.9923,33.0745,392800.0
2013-06-03 10:20:00,48.23,48.49,48.23,48.23,956600.0,33.0745,33.2528,33.0745,33.0745,956600.0
2013-06-03 10:25:00,48.24,48.29,48.1,48.19,343200.0,33.0814,33.1157,32.9854,33.0471,343200.0
2013-06-03 10:30:00,48.19,48.24,48.06,48.2,456000.0,33.0471,33.0814,32.958,33.054,456000.0
2013-06-03 10:35:00,48.2,48.61,48.1,48.55,1005200.0,33.054,33.3351,32.9854,33.294,1005200.0
2013-06-03 10:40:00,48.55,48.65,48.38,48.54,510800.0,33.294,33.3626,33.1774,33.2871,510800.0
2013-06-03 10:45:00,48.53,48.68,48.41,48.68,323800.0,33.2803,33.3831,33.198,33.3831,323800.0
2013-06-03 10:50:00,48.68,49.08,48.63,49.04,630800.0,33.3831,33.6574,33.3489,33.63,630800.0
2013-06-03 10:55:00,49.04,49.57,49.03,49.29,649800.0,33.63,33.9935,33.6232,33.8015,649800.0
2013-06-03 11:00:00,49.3,49.3,49.1,49.2,376700.0,33.8083,33.8083,33.6712,33.7397,376700.0
2013-06-03 11:05:00,49.19,49.3,49.13,49.17,329700.0,33.7329,33.8083,33.6917,33.7192,329700.0
2013-06-03 11:10:00,49.18,49.25,49.05,49.21,391000.0,33.726,33.774,33.6369,33.7466,391000.0
2013-06-03 11:15:00,49.21,49.4,49.2,49.25,387900.0,33.7466,33.8769,33.7397,33.774,387900.0
2013-06-03 11:20:00,49.26,49.38,48.92,48.98,378400.0,33.7809,33.8632,33.5477,33.5889,378400.0
2013-06-03 11:25:00,48.98,49.06,48.82,48.85,287900.0,33.5889,33.6437,33.4791,33.4997,287900.0
2013-06-03 11:30:00,48.86,48.94,48.61,48.74,309100.0,33.5066,33.5614,33.3351,33.4243,309100.0
2013-06-03 11:35:00,48.74,48.84,48.7,48.8,226800.0,33.4243,33.4929,33.3969,33.4654,226800.0
2013-06-03 11:40:00,48.8,48.8,48.67,48.72,205800.0,33.4654,33.4654,33.3763,33.4106,205800.0
2013-06-03 11:45:00,48.72,48.78,48.69,48.73,240000.0,33.4106,33.4517,33.39,33.4174,240000.0
2013-06-03 11:50:00,48.72,48.74,48.5,48.54,200400.0,33.4106,33.4243,33.2597,33.2871,200400.0
2013-06-03 11:55:00,48.55,48.68,48.54,48.61,234800.0,33.294,33.3831,33.2871,33.3351,234800.0
2013-06-03 12:00:00,48.61,48.67,48.57,48.6,205500.0,33.3351,33.3763,33.3077,33.3283,205500.0
2013-06-03 12:05:00,48.6,48.72,48.56,48.72,193900.0,33.3283,33.4106,33.3008,33.4106,193900.0
2013-06-03 12:10:00,48.72,48.9,48.6,48.62,245000.0,33.4106,33.534,33.3283,33.342,245000.0
2013-06-03 12:15:00,48.62,48.67,48.59,48.66,161000.0,33.342,33.3763,33.3214,33.3694,161000.0
2013-06-03 12:20:00,48.65,48.8,48.61,48.79,127100.0,33.3626,33.4654,33.3351,33.4586,127100.0
2013-06-03 12:25:00,48.78,48.78,48.6,48.63,134000.0,33.4517,33.4517,33.3283,33.3489,134000.0
2013-06-03 12:30:00,48.62,48.65,48.55,48.59,147000.0,33.342,33.3626,33.294,33.3214,147000.0
2013-06-03 12:35:00,48.59,48.6,48.47,48.47,191100.0,33.3214,33.3283,33.2391,33.2391,191100.0
2013-06-03 12:40:00,48.47,48.65,48.47,48.62,147300.0,33.2391,33.3626,33.2391,33.342,147300.0
2013-06-03 12:45:00,48.6,48.8,48.59,48.7,177800.0,33.3283,33.4654,33.3214,33.3969,177800.0
2013-06-03 12:50:00,48.7,48.81,48.7,48.76,172800.0,33.3969,33.4723,33.3969,33.438,172800.0
2013-06-03 12:55:00,48.75,48.77,48.71,48.76,281000.0,33.4311,33.4449,33.4037,33.438,281000.0
2013-06-03 13:00:00,48.75,48.95,48.75,48.89,504700.0,33.4311,33.5683,33.4311,33.5272,504700.0
2013-06-03 13:05:00,48.89,48.94,48.86,48.89,333400.0,33.5272,33.5614,33.5066,33.5272,333400.0
2013-06-03 13:10:00,48.88,49.03,48.86,48.97,382300.0,33.5203,33.6232,33.5066,33.582,382300.0
2013-06-03 13:15:00,48.97,49.0,48.96,48.99,181900.0,33.582,33.6026,33.5752,33.5957,181900.0
2013-06-03 13:20:00,49.0,49.0,48.72,48.73,277400.0,33.6026,33.6026,33.4106,33.4174,277400.0
2013-06-03 13:25:00,48.73,48.73,48.5,48.54,247400.0,33.4174,33.4174,33.2597,33.2871,247400.0
2013-06-03 13:30:00,48.54,48.63,48.53,48.59,193600.0,33.2871,33.3489,33.2803,33.3214,193600.0
2013-06-03 13:35:00,48.59,48.72,48.59,48.65,253500.0,33.3214,33.4106,33.3214,33.3626,253500.0
2013-06-03 13:40:00,48.65,48.66,48.54,48.55,170200.0,33.3626,33.3694,33.2871,33.294,170200.0
2013-06-03 13:45:00,48.54,48.58,48.47,48.58,99600.0,33.2871,33.3146,33.2391,33.3146,99600.0
2013-06-03 13:50:00,48.57,48.72,48.57,48.63,118700.0,33.3077,33.4106,33.3077,33.3489,118700.0
2013-06-03 13:55:00,48.64,48.72,48.59,48.65,114200.0,33.3557,33.4106,33.3214,33.3626,114200.0
2013-06-03 14:00:00,48.65,48.65,48.51,48.63,127100.0,33.3626,33.3626,33.2666,33.3489,127100.0
2013-06-03 14:05:00,48.62,48.75,48.62,48.68,148300.0,33.342,33.4311,33.342,33.3831,148300.0
2013-06-03 14:10:00,48.67,48.76,48.67,48.76,248300.0,33.3763,33.438,33.3763,33.438,248300.0
2013-06-03 14:15:00,48.76,48.78,48.68,48.7,161400.0,33.438,33.4517,33.3831,33.3969,161400.0
2013-06-03 14:20:00,48.69,48.69,48.64,48.65,156800.0,33.39,33.39,33.3557,33.3626,156800.0
2013-06-03 14:25:00,48.64,48.65,48.51,48.54,184300.0,33.3557,33.3626,33.2666,33.2871,184300.0
2013-06-03 14:30:00,48.54,48.58,48.41,48.46,204300.0,33.2871,33.3146,33.198,33.2323,204300.0
2013-06-03 14:35:00,48.45,48.55,48.45,48.49,99600.0,33.2254,33.294,33.2254,33.2528,99600.0
2013-06-03 14:40:00,48.5,48.59,48.5,48.53,164200.0,33.2597,33.3214,33.2597,33.2803,164200.0
2013-06-03 14:45:00,48.53,48.53,48.44,48.49,151200.0,33.2803,33.2803,33.2186,33.2528,151200.0
2013-06-03 14:50:00,48.49,48.51,48.41,48.43,354600.0,33.2528,33.2666,33.198,33.2117,354600.0
2013-06-03 14:55:00,48.43,48.44,48.26,48.27,240700.0,33.2117,33.2186,33.0951,33.102,240700.0
2013-06-03 15:00:00,48.27,48.3,48.15,48.16,276600.0,33.102,33.1225,33.0197,33.0265,276600.0
2013-06-03 15:05:00,48.17,48.22,48.09,48.1,243300.0,33.0334,33.0677,32.9785,32.9854,243300.0
2013-06-03 15:10:00,48.1,48.13,47.9,47.9,356700.0,32.9854,33.006,32.8482,32.8482,356700.0
2013-06-03 15:15:00,47.9,48.04,47.9,48.0,267000.0,32.8482,32.9442,32.8482,32.9168,267000.0
2013-06-03 15:20:00,48.01,48.17,48.0,48.06,351700.0,32.9237,33.0334,32.9168,32.958,351700.0
2013-06-03 15:25:00,48.06,48.12,47.73,47.73,355300.0,32.958,32.9991,32.7317,32.7317,355300.0
2013-06-03 15:30:00,47.73,47.83,47.7,47.8,330000.0,32.7317,32.8002,32.7111,32.7797,330000.0
2013-06-03 15:35:00,47.8,47.8,47.53,47.6,634700.0,32.7797,32.7797,32.5945,32.6425,634700.0
2013-06-03 15:40:00,47.6,47.62,47.36,47.4,631600.0,32.6425,32.6562,32.4779,32.5054,631600.0
2013-06-03 15:45:00,47.41,47.61,47.39,47.6,573300.0,32.5122,32.6494,32.4985,32.6425,573300.0
2013-06-03 15:50:00,47.6,47.61,47.37,47.38,775700.0,32.6425,32.6494,32.4848,32.4916,775700.0
2013-06-03 15:55:00,47.39,47.61,47.39,47.59,990700.0,32.4985,32.6494,32.4985,32.6357,990700.0
2013-06-04 09:30:00,47.0,47.57,46.58,47.51,663300.0,32.2311,32.6219,31.943,32.5808,663300.0
2013-06-04 09:35:00,47.5,47.73,47.25,47.71,597600.0,32.5739,32.7317,32.4025,32.7179,597600.0
2013-06-04 09:40:00,47.7,47.93,47.52,47.91,780600.0,32.7111,32.8688,32.5877,32.8551,780600.0
2013-06-04 09:45:00,47.9,48.0,47.75,48.0,421200.0,32.8482,32.9168,32.7454,32.9168,421200.0
2013-06-04 09:50:00,48.0,48.18,47.99,48.1,263600.0,32.9168,33.0403,32.91,32.9854,263600.0
2013-06-04 09:55:00,48.1,48.12,47.98,48.01,313600.0,32.9854,32.9991,32.9031,32.9237,313600.0
2013-06-04 10:00:00,48.02,48.04,47.74,47.75,313700.0,32.9305,32.9442,32.7385,32.7454,313700.0
2013-06-04 10:05:00,47.77,47.79,47.5,47.57,255100.0,32.7591,32.7728,32.5739,32.6219,255100.0
2013-06-04 10:10:00,47.57,47.67,47.53,47.64,491600.0,32.6219,32.6905,32.5945,32.6699,491600.0
2013-06-04 10:15:00,47.65,47.68,47.24,47.24,356000.0,32.6768,32.6974,32.3956,32.3956,356000.0
2013-06-04 10:20:00,47.25,47.43,47.17,47.41,385600.0,32.4025,32.5259,32.3476,32.5122,385600.0
2013-06-04 10:25:00,47.41,47.61,47.39,47.45,411700.0,32.5122,32.6494,32.4985,32.5396,411700.0
2013-06-04 10:30:00,47.45,47.5,47.32,47.43,252800.0,32.5396,32.5739,32.4505,32.5259,252800.0
2013-06-04 10:35:00,47.43,47.43,47.37,47.39,297000.0,32.5259,32.5259,32.4848,32.4985,297000.0
2013-06-04 10:40:00,47.38,47.42,47.3,47.4,362200.0,32.4916,32.5191,32.4368,32.5054,362200.0
2013-06-04 10:45:00,47.4,47.46,47.3,47.31,333700.0,32.5054,32.5465,32.4368,32.4436,333700.0
2013-06-04 10:50:00,47.3,47.45,47.26,47.38,366800.0,32.4368,32.5396,32.4094,32.4916,366800.0
2013-06-04 10:55:00,47.38,47.43,47.32,47.36,204100.0,32.4916,32.5259,32.4505,32.4779,204100.0
2013-06-04 11:00:00,47.37,47.51,47.37,47.49,223100.0,32.4848,32.5808,32.4848,32.5671,223100.0
2013-06-04 11:05:00,47.49,47.54,47.43,47.49,199900.0,32.5671,32.6014,32.5259,32.5671,199900.0
2013-06-04 11:10:00,47.5,47.57,47.44,47.57,171500.0,32.5739,32.6219,32.5328,32.6219,171500.0
2013-06-04 11:15:00,47.57,47.57,47.39,47.43,151700.0,32.6219,32.6219,32.4985,32.5259,151700.0
2013-06-04 11:20:00,47.44,47.7,47.44,47.67,187600.0,32.5328,32.7111,32.5328,32.6905,187600.0
2013-06-04 11:25:00,47.67,47.73,47.61,47.72,133400.0,32.6905,32.7317,32.6494,32.7248,133400.0
2013-06-04 11:30:00,47.72,47.79,47.7,47.76,232600.0,32.7248,32.7728,32.7111,32.7522,232600.0
2013-06-04 11:35:00,47.76,47.76,47.68,47.75,263500.0,32.7522,32.7522,32.6974,32.7454,263500.0
2013-06-04 11:40:00,47.76,47.81,47.68,47.77,310600.0,32.7522,32.7865,32.6974,32.7591,310600.0
2013-06-04 11:45:00,47.78,47.81,47.73,47.8,114400.0,32.766,32.7865,32.7317,32.7797,114400.0
2013-06-04 11:50:00,47.81,47.85,47.71,47.71,151900.0,32.7865,32.814,32.7179,32.7179,151900.0
2013-06-04 11:55:00,47.71,47.8,47.71,47.8,94000.0,32.7179,32.7797,32.7179,32.7797,94000.0
2013-06-04 12:00:00,47.8,47.8,47.63,47.66,144400.0,32.7797,32.7797,32.6631,32.6837,144400.0
2013-06-04 12:05:00,47.66,47.74,47.57,47.64,123400.0,32.6837,32.7385,32.6219,32.6699,123400.0
2013-06-04 12:10:00,47.63,47.68,47.61,47.67,61900.0,32.6631,32.6974,32.6494,32.6905,61900.0
2013-06-04 12:15:00,47.65,47.66,47.6,47.66,157800.0,32.6768,32.6837,32.6425,32.6837,157800.0
2013-06-04 12:20:00,47.65,47.66,47.53,47.54,135400.0,32.6768,32.6837,32.5945,32.6014,135400.0
2013-06-04 12:25:00,47.54,47.55,47.33,47.33,197500.0,32.6014,32.6082,32.4574,32.4574,197500.0
2013-06-04 12:30:00,47.34,47.4,47.27,47.4,165100.0,32.4642,32.5054,32.4162,32.5054,165100.0
2013-06-04 12:35:00,47.4,47.41,47.27,47.29,164400.0,32.5054,32.5122,32.4162,32.4299,164400.0
2013-06-04 12:40:00,47.29,47.32,47.21,47.22,121900.0,32.4299,32.4505,32.3751,32.3819,121900.0
2013-06-04 12:45:00,47.22,47.29,47.14,47.22,175200.0,32.3819,32.4299,32.3271,32.3819,175200.0
2013-06-04 12:50:00,47.22,47.26,47.14,47.16,150900.0,32.3819,32.4094,32.3271,32.3408,150900.0
2013-06-04 12:55:00,47.16,47.27,47.14,47.18,135800.0,32.3408,32.4162,32.3271,32.3545,135800.0
2013-06-04 13:00:00,47.18,47.29,47.14,47.23,101300.0,32.3545,32.4299,32.3271,32.3888,101300.0
2013-06-04 13:05:00,47.22,47.35,47.18,47.32,66900.0,32.3819,32.4711,32.3545,32.4505,66900.0
2013-06-04 13:10:00,47.34,47.34,47.28,47.31,58800.0,32.4642,32.4642,32.4231,32.4436,58800.0
2013-06-04 13:15:00,47.31,47.32,47.23,47.3,67500.0,32.4436,32.4505,32.3888,32.4368,67500.0
2013-06-04 13:20:00,47.29,47.29,47.21,47.24,75500.0,32.4299,32.4299,32.3751,32.3956,75500.0
2013-06-04 13:25:00,47.25,47.25,46.99,47.06,194300.0,32.4025,32.4025,32.2242,32.2722,194300.0
2013-06-04 13:30:00,47.06,47.14,46.98,47.14,119700.0,32.2722,32.3271,32.2173,32.3271,119700.0
2013-06-04 13:35:00,47.13,47.16,47.04,47.08,141400.0,32.3202,32.3408,32.2585,32.2859,141400.0
2013-06-04 13:40:00,47.08,47.22,47.08,47.19,91700.0,32.2859,32.3819,32.2859,32.3613,91700.0
2013-06-04 13:45:00,47.19,47.19,46.99,47.01,177600.0,32.3613,32.3613,32.2242,32.2379,177600.0
2013-06-04 13:50:00,47.01,47.06,46.83,46.83,244800.0,32.2379,32.2722,32.1145,32.1145,244800.0
2013-06-04 13:55:00,46.82,46.82,46.7,46.79,257600.0,32.1076,32.1076,32.0253,32.087,257600.0
2013-06-04 14:00:00,46.79,46.79,46.65,46.71,540600.0,32.087,32.087,31.991,32.0322,540600.0
2013-06-04 14:05:00,46.7,46.75,46.44,46.47,448600.0,32.0253,32.0596,31.847,31.8676,448600.0
2013-06-04 14:10:00,46.47,46.62,46.4,46.62,429500.0,31.8676,31.9705,31.8196,31.9705,429500.0
2013-06-04 14:15:00,46.62,46.67,46.53,46.66,229500.0,31.9705,32.0047,31.9087,31.9979,229500.0
2013-06-04 14:20:00,46.66,46.74,46.62,46.64,162000.0,31.9979,32.0528,31.9705,31.9842,162000.0
2013-06-04 14:25:00,46.63,46.71,46.59,46.71,267400.0,31.9773,32.0322,31.9499,32.0322,267400.0
2013-06-04 14:30:00,46.71,46.92,46.71,46.81,401400.0,32.0322,32.1762,32.0322,32.1008,401400.0
2013-06-04 14:35:00,46.81,46.82,46.64,46.69,220700.0,32.1008,32.1076,31.9842,32.0185,220700.0
2013-06-04 14:40:00,46.69,46.75,46.61,46.65,162300.0,32.0185,32.0596,31.9636,31.991,162300.0
2013-06-04 14:45:00,46.66,46.74,46.65,46.72,104500.0,31.9979,32.0528,31.991,32.039,104500.0
2013-06-04 14:50:00,46.71,46.81,46.68,46.77,178100.0,32.0322,32.1008,32.0116,32.0733,178100.0
2013-06-04 14:55:00,46.78,46.78,46.63,46.72,234700.0,32.0802,32.0802,31.9773,32.039,234700.0
2013-06-04 15:00:00,46.72,46.78,46.69,46.77,219400.0,32.039,32.0802,32.0185,32.0733,219400.0
2013-06-04 15:05:00,46.77,46.83,46.7,46.72,252600.0,32.0733,32.1145,32.0253,32.039,252600.0
2013-06-04 15:10:00,46.73,46.75,46.53,46.61,324800.0,32.0459,32.0596,31.9087,31.9636,324800.0
2013-06-04 15:15:00,46.61,46.78,46.59,46.7,318700.0,31.9636,32.0802,31.9499,32.0253,318700.0
2013-06-04 15:20:00,46.7,46.76,46.64,46.65,185100.0,32.0253,32.0665,31.9842,31.991,185100.0
2013-06-04 15:25:00,46.66,46.72,46.61,46.63,168500.0,31.9979,32.039,31.9636,31.9773,168500.0
2013-06-04 15:30:00,46.64,46.86,46.62,46.84,265900.0,31.9842,32.135,31.9705,32.1213,265900.0
2013-06-04 15:35:00,46.83,46.84,46.77,46.8,224400.0,32.1145,32.1213,32.0733,32.0939,224400.0
2013-06-04 15:40:00,46.8,46.89,46.77,46.85,269200.0,32.0939,32.1556,32.0733,32.1282,269200.0
2013-06-04 15:45:00,46.84,46.89,46.79,46.8,405200.0,32.1213,32.1556,32.087,32.0939,405200.0
2013-06-04 15:50:00,46.8,46.89,46.75,46.87,475800.0,32.0939,32.1556,32.0596,32.1419,475800.0
2013-06-04 15:55:00,46.88,46.91,46.83,46.85,673500.0,32.1488,32.1693,32.1145,32.1282,673500.0
2013-06-05 09:30:00,46.73,46.83,46.64,46.74,178200.0,32.0459,32.1145,31.9842,32.0528,178200.0
2013-06-05 09:35:00,46.75,46.78,46.46,46.72,250100.0,32.0596,32.0802,31.8607,32.039,250100.0
2013-06-05 09:40:00,46.76,46.93,46.72,46.93,117400.0,32.0665,32.183,32.039,32.183,117400.0
2013-06-05 09:45:00,46.93,47.08,46.9,46.93,169800.0,32.183,32.2859,32.1625,32.183,169800.0
2013-06-05 09:50:00,46.93,46.98,46.87,46.94,88000.0,32.183,32.2173,32.1419,32.1899,88000.0
2013-06-05 09:55:00,46.96,47.06,46.83,46.92,93800.0,32.2036,32.2722,32.1145,32.1762,93800.0
2013-06-05 10:00:00,46.94,47.05,46.89,47.03,133200.0,32.1899,32.2653,32.1556,32.2516,133200.0
2013-06-05 10:05:00,47.04,47.07,46.82,46.82,187500.0,32.2585,32.2791,32.1076,32.1076,187500.0
2013-06-05 10:10:00,46.83,46.9,46.78,46.79,289400.0,32.1145,32.1625,32.0802,32.087,289400.0
2013-06-05 10:15:00,46.78,46.8,46.67,46.69,191600.0,32.0802,32.0939,32.0047,32.0185,191600.0
2013-06-05 10:20:00,46.69,46.74,46.64,46.68,224500.0,32.0185,32.0528,31.9842,32.0116,224500.0
2013-06-05 10:25:00,46.69,46.7,46.55,46.6,181800.0,32.0185,32.0253,31.9225,31.9567,181800.0
2013-06-05 10:30:00,46.6,46.8,46.59,46.75,309500.0,31.9567,32.0939,31.9499,32.0596,309500.0
2013-06-05 10:35:00,46.76,46.76,46.49,46.58,163600.0,32.0665,32.0665,31.8813,31.943,163600.0
2013-06-05 10:40:00,46.58,46.63,46.53,46.57,75500.0,31.943,31.9773,31.9087,31.9362,75500.0
2013-06-05 10:45:00,46.57,46.57,46.36,46.44,189100.0,31.9362,31.9362,31.7922,31.847,189100.0
2013-06-05 10:50:00,46.44,46.47,46.37,46.4,66800.0,31.847,31.8676,31.799,31.8196,66800.0
2013-06-05 10:55:00,46.41,46.49,46.4,46.47,84600.0,31.8264,31.8813,31.8196,31.8676,84600.0
2013-06-05 11:00:00,46.47,46.52,46.3,46.33,319500.0,31.8676,31.9019,31.751,31.7716,319500.0
2013-06-05 11:05:00,46.32,46.35,46.24,46.3,180200.0,31.7647,31.7853,31.7099,31.751,180200.0
2013-06-05 11:10:00,46.3,46.34,46.25,46.25,122200.0,31.751,31.7784,31.7167,31.7167,122200.0
2013-06-05 11:15:00,46.26,46.34,46.21,46.34,190700.0,31.7236,31.7784,31.6893,31.7784,190700.0
2013-06-05 11:20:00,46.34,46.4,46.3,46.37,118700.0,31.7784,31.8196,31.751,31.799,118700.0
2013-06-05 11:25:00,46.38,46.43,46.37,46.38,167300.0,31.8059,31.8402,31.799,31.8059,167300.0
2013-06-05 11:30:00,46.38,46.41,46.33,46.38,120500.0,31.8059,31.8264,31.7716,31.8059,120500.0
2013-06-05 11:35:00,46.39,46.51,46.39,46.5,66200.0,31.8127,31.895,31.8127,31.8882,66200.0
2013-06-05 11:40:00,46.5,46.57,46.47,46.47,79500.0,31.8882,31.9362,31.8676,31.8676,79500.0
2013-06-05 11:45:00,46.47,46.47,46.4,46.41,79300.0,31.8676,31.8676,31.8196,31.8264,79300.0
2013-06-05 11:50:00,46.42,46.43,46.31,46.34,114600.0,31.8333,31.8402,31.7579,31.7784,114600.0
2013-06-05 11:55:00,46.34,46.39,46.23,46.3,145200.0,31.7784,31.8127,31.703,31.751,145200.0
2013-06-05 12:00:00,46.3,46.34,46.22,46.24,116600.0,31.751,31.7784,31.6962,31.7099,116600.0
2013-06-05 12:05:00,46.24,46.25,46.15,46.18,160100.0,31.7099,31.7167,31.6482,31.6687,160100.0
2013-06-05 12:10:00,46.18,46.25,46.16,46.19,97800.0,31.6687,31.7167,31.655,31.6756,97800.0
2013-06-05 12:15:00,46.19,46.21,46.11,46.14,163900.0,31.6756,31.6893,31.6207,31.6413,163900.0
2013-06-05 12:20:00,46.14,46.2,46.13,46.15,95600.0,31.6413,31.6824,31.6344,31.6482,95600.0
2013-06-05 12:25:00,46.15,46.15,46.05,46.07,121900.0,31.6482,31.6482,31.5796,31.5933,121900.0
2013-06-05 12:30:00,46.07,46.1,46.03,46.04,191600.0,31.5933,31.6139,31.5659,31.5727,191600.0
2013-06-05 12:35:00,46.04,46.06,45.8,45.82,449900.0,31.5727,31.5864,31.4081,31.4218,449900.0
2013-06-05 12:40:00,45.82,45.94,45.8,45.93,146600.0,31.4218,31.5041,31.4081,31.4973,146600.0
2013-06-05 12:45:00,45.93,45.96,45.83,45.89,100800.0,31.4973,31.5179,31.4287,31.4699,100800.0
2013-06-05 12:50:00,45.88,45.88,45.78,45.81,121700.0,31.463,31.463,31.3944,31.415,121700.0
2013-06-05 12:55:00,45.81,45.86,45.77,45.78,108600.0,31.415,31.4493,31.3876,31.3944,108600.0
2013-06-05 13:00:00,45.79,45.94,45.78,45.91,115300.0,31.4013,31.5041,31.3944,31.4836,115300.0
2013-06-05 13:05:00,45.91,45.95,45.89,45.94,66300.0,31.4836,31.511,31.4699,31.5041,66300.0
2013-06-05 13:10:00,45.94,45.98,45.91,45.94,116400.0,31.5041,31.5316,31.4836,31.5041,116400.0
2013-06-05 13:15:00,45.95,46.06,45.93,45.98,108500.0,31.511,31.5864,31.4973,31.5316,108500.0
2013-06-05 13:20:00,45.98,46.05,45.97,46.03,141000.0,31.5316,31.5796,31.5247,31.5659,141000.0
2013-06-05 13:25:00,46.04,46.11,46.02,46.09,85700.0,31.5727,31.6207,31.559,31.607,85700.0
2013-06-05 13:30:00,46.09,46.19,46.09,46.17,440600.0,31.607,31.6756,31.607,31.6619,440600.0
2013-06-05 13:35:00,46.17,46.23,46.14,46.19,156500.0,31.6619,31.703,31.6413,31.6756,156500.0
2013-06-05 13:40:00,46.19,46.2,46.08,46.18,104200.0,31.6756,31.6824,31.6001,31.6687,104200.0
2013-06-05 13:45:00,46.19,46.21,46.12,46.15,86000.0,31.6756,31.6893,31.6276,31.6482,86000.0
2013-06-05 13:50:00,46.15,46.16,46.03,46.03,152400.0,31.6482,31.655,31.5659,31.5659,152400.0
2013-06-05 13:55:00,46.03,46.11,46.0,46.09,170200.0,31.5659,31.6207,31.5453,31.607,170200.0
2013-06-05 14:00:00,46.09,46.12,46.01,46.04,113700.0,31.607,31.6276,31.5521,31.5727,113700.0
2013-06-05 14:05:00,46.03,46.09,46.01,46.07,123500.0,31.5659,31.607,31.5521,31.5933,123500.0
2013-06-05 14:10:00,46.06,46.1,46.03,46.07,247500.0,31.5864,31.6139,31.5659,31.5933,247500.0
2013-06-05 14:15:00,46.08,46.22,46.08,46.21,118000.0,31.6001,31.6962,31.6001,31.6893,118000.0
2013-06-05 14:20:00,46.21,46.21,46.04,46.05,112700.0,31.6893,31.6893,31.5727,31.5796,112700.0
2013-06-05 14:25:00,46.05,46.2,46.03,46.17,165900.0,31.5796,31.6824,31.5659,31.6619,165900.0
2013-06-05 14:30:00,46.17,46.18,46.03,46.17,122600.0,31.6619,31.6687,31.5659,31.6619,122600.0
2013-06-05 14:35:00,46.17,46.26,46.16,46.2,108300.0,31.6619,31.7236,31.655,31.6824,108300.0
2013-06-05 14:40:00,46.2,46.21,46.09,46.14,252000.0,31.6824,31.6893,31.607,31.6413,252000.0
2013-06-05 14:45:00,46.14,46.26,46.13,46.25,109900.0,31.6413,31.7236,31.6344,31.7167,109900.0
2013-06-05 14:50:00,46.24,46.31,46.15,46.16,186100.0,31.7099,31.7579,31.6482,31.655,186100.0
2013-06-05 14:55:00,46.15,46.23,46.14,46.17,127300.0,31.6482,31.703,31.6413,31.6619,127300.0
2013-06-05 15:00:00,46.18,46.24,46.13,46.14,165700.0,31.6687,31.7099,31.6344,31.6413,165700.0
2013-06-05 15:05:00,46.15,46.21,46.1,46.13,164500.0,31.6482,31.6893,31.6139,31.6344,164500.0
2013-06-05 15:10:00,46.13,46.21,46.08,46.2,141200.0,31.6344,31.6893,31.6001,31.6824,141200.0
2013-06-05 15:15:00,46.2,46.26,46.15,46.21,133200.0,31.6824,31.7236,31.6482,31.6893,133200.0
2013-06-05 15:20:00,46.21,46.31,46.16,46.29,301100.0,31.6893,31.7579,31.655,31.7442,301100.0
2013-06-05 15:25:00,46.3,46.37,46.28,46.36,161100.0,31.751,31.799,31.7373,31.7922,161100.0
2013-06-05 15:30:00,46.37,46.37,46.27,46.28,196900.0,31.799,31.799,31.7304,31.7373,196900.0
2013-06-05 15:35:00,46.28,46.43,46.28,46.32,222600.0,31.7373,31.8402,31.7373,31.7647,222600.0
2013-06-05 15:40:00,46.32,46.32,46.3,46.31,241200.0,31.7647,31.7647,31.751,31.7579,241200.0
2013-06-05 15:45:00,46.3,46.36,46.26,46.3,308900.0,31.751,31.7922,31.7236,31.751,308900.0
2013-06-05 15:50:00,46.3,46.32,46.19,46.22,391700.0,31.751,31.7647,31.6756,31.6962,391700.0
2013-06-05 15:55:00,46.22,46.3,46.17,46.17,700800.0,31.6962,31.751,31.6619,31.6619,700800.0
2013-06-06 09:30:00,46.2,46.73,46.2,46.7,462500.0,31.6824,32.0459,31.6824,32.0253,462500.0
2013-06-06 09:35:00,46.68,46.91,46.6,46.9,230100.0,32.0116,32.1693,31.9567,32.1625,230100.0
2013-06-06 09:40:00,46.9,47.14,46.86,47.08,254400.0,32.1625,32.3271,32.135,32.2859,254400.0
2013-06-06 09:45:00,47.06,47.29,47.0,47.13,210100.0,32.2722,32.4299,32.2311,32.3202,210100.0
2013-06-06 09:50:00,47.13,47.15,46.91,46.96,195700.0,32.3202,32.3339,32.1693,32.2036,195700.0
2013-06-06 09:55:00,46.97,46.97,46.73,46.73,177600.0,32.2105,32.2105,32.0459,32.0459,177600.0
2013-06-06 10:00:00,46.73,46.77,46.6,46.72,144900.0,32.0459,32.0733,31.9567,32.039,144900.0
2013-06-06 10:05:00,46.72,46.76,46.62,46.74,82900.0,32.039,32.0665,31.9705,32.0528,82900.0
2013-06-06 10:10:00,46.73,46.74,46.62,46.62,123000.0,32.0459,32.0528,31.9705,31.9705,123000.0
2013-06-06 10:15:00,46.62,46.63,46.53,46.55,49000.0,31.9705,31.9773,31.9087,31.9225,49000.0
2013-06-06 10:20:00,46.56,46.63,46.48,46.5,81900.0,31.9293,31.9773,31.8745,31.8882,81900.0
2013-06-06 10:25:00,46.49,46.58,46.49,46.53,174500.0,31.8813,31.943,31.8813,31.9087,174500.0
2013-06-06 10:30:00,46.54,46.57,46.41,46.51,197400.0,31.9156,31.9362,31.8264,31.895,197400.0
2013-06-06 10:35:00,46.5,46.54,46.4,46.46,108800.0,31.8882,31.9156,31.8196,31.8607,108800.0
2013-06-06 10:40:00,46.46,46.51,46.37,46.5,104000.0,31.8607,31.895,31.799,31.8882,104000.0
2013-06-06 10:45:00,46.51,46.62,46.47,46.62,72800.0,31.895,31.9705,31.8676,31.9705,72800.0
2013-06-06 10:50:00,46.62,46.64,46.51,46.51,93700.0,31.9705,31.9842,31.895,31.895,93700.0
2013-06-06 10:55:00,46.51,46.62,46.47,46.62,81200.0,31.895,31.9705,31.8676,31.9705,81200.0
2013-06-06 11:00:00,46.62,46.62,46.54,46.55,82600.0,31.9705,31.9705,31.9156,31.9225,82600.0
2013-06-06 11:05:00,46.58,46.61,46.57,46.57,48000.0,31.943,31.9636,31.9362,31.9362,48000.0
2013-06-06 11:10:00,46.57,46.68,46.56,46.62,84500.0,31.9362,32.0116,31.9293,31.9705,84500.0
2013-06-06 11:15:00,46.63,46.65,46.59,46.6,45300.0,31.9773,31.991,31.9499,31.9567,45300.0
2013-06-06 11:20:00,46.6,46.6,46.44,46.48,57100.0,31.9567,31.9567,31.847,31.8745,57100.0
2013-06-06 11:25:00,46.49,46.54,46.45,46.52,49700.0,31.8813,31.9156,31.8539,31.9019,49700.0
2013-06-06 11:30:00,46.52,46.52,46.48,46.51,50900.0,31.9019,31.9019,31.8745,31.895,50900.0
2013-06-06 11:35:00,46.52,46.57,46.48,46.49,114100.0,31.9019,31.9362,31.8745,31.8813,114100.0
2013-06-06 11:40:00,46.49,46.49,46.43,46.47,108400.0,31.8813,31.8813,31.8402,31.8676,108400.0
2013-06-06 11:45:00,46.48,46.48,46.43,46.46,59500.0,31.8745,31.8745,31.8402,31.8607,59500.0
2013-06-06 11:50:00,46.47,46.48,46.4,46.43,56600.0,31.8676,31.8745,31.8196,31.8402,56600.0
2013-06-06 11:55:00,46.43,46.44,46.25,46.31,119600.0,31.8402,31.847,31.7167,31.7579,119600.0
2013-06-06 12:00:00,46.31,46.36,46.29,46.31,63500.0,31.7579,31.7922,31.7442,31.7579,63500.0
2013-06-06 12:05:00,46.31,46.36,46.21,46.24,64100.0,31.7579,31.7922,31.6893,31.7099,64100.0
2013-06-06 12:10:00,46.24,46.34,46.23,46.29,97600.0,31.7099,31.7784,31.703,31.7442,97600.0
2013-06-06 12:15:00,46.29,46.29,46.2,46.21,58700.0,31.7442,31.7442,31.6824,31.6893,58700.0
2013-06-06 12:20:00,46.21,46.28,46.17,46.2,68500.0,31.6893,31.7373,31.6619,31.6824,68500.0
2013-06-06 12:25:00,46.2,46.2,46.03,46.19,105700.0,31.6824,31.6824,31.5659,31.6756,105700.0
2013-06-06 12:30:00,46.19,46.22,46.03,46.12,124800.0,31.6756,31.6962,31.5659,31.6276,124800.0
2013-06-06 12:35:00,46.13,46.19,46.1,46.11,138600.0,31.6344,31.6756,31.6139,31.6207,138600.0
2013-06-06 12:40:00,46.11,46.12,46.02,46.05,107600.0,31.6207,31.6276,31.559,31.5796,107600.0
2013-06-06 12:45:00,46.05,46.07,45.92,46.01,133800.0,31.5796,31.5933,31.4904,31.5521,133800.0
2013-06-06 12:50:00,46.01,46.06,45.97,46.05,144600.0,31.5521,31.5864,31.5247,31.5796,144600.0
2013-06-06 12:55:00,46.06,46.18,46.05,46.16,102700.0,31.5864,31.6687,31.5796,31.655,102700.0
2013-06-06 13:00:00,46.16,46.26,46.14,46.25,63000.0,31.655,31.7236,31.6413,31.7167,63000.0
2013-06-06 13:05:00,46.25,46.42,46.24,46.4,77400.0,31.7167,31.8333,31.7099,31.8196,77400.0
2013-06-06 13:10:00,46.4,46.6,46.4,46.56,136800.0,31.8196,31.9567,31.8196,31.9293,136800.0
2013-06-06 13:15:00,46.57,46.6,46.44,46.44,53800.0,31.9362,31.9567,31.847,31.847,53800.0
2013-06-06 13:20:00,46.44,46.48,46.36,46.42,52500.0,31.847,31.8745,31.7922,31.8333,52500.0
2013-06-06 13:25:00,46.42,46.46,46.37,46.45,63000.0,31.8333,31.8607,31.799,31.8539,63000.0
2013-06-06 13:30:00,46.44,46.56,46.43,46.55,64900.0,31.847,31.9293,31.8402,31.9225,64900.0
2013-06-06 13:35:00,46.56,46.66,46.54,46.65,79400.0,31.9293,31.9979,31.9156,31.991,79400.0
2013-06-06 13:40:00,46.65,46.66,46.58,46.66,82300.0,31.991,31.9979,31.943,31.9979,82300.0
2013-06-06 13:45:00,46.67,46.79,46.65,46.79,107000.0,32.0047,32.087,31.991,32.087,107000.0
2013-06-06 13:50:00,46.79,46.84,46.72,46.76,153000.0,32.087,32.1213,32.039,32.0665,153000.0
2013-06-06 13:55:00,46.75,46.83,46.7,46.81,98200.0,32.0596,32.1145,32.0253,32.1008,98200.0
2013-06-06 14:00:00,46.82,46.9,46.7,46.7,141700.0,32.1076,32.1625,32.0253,32.0253,141700.0
2013-06-06 14:05:00,46.71,46.86,46.7,46.78,119500.0,32.0322,32.135,32.0253,32.0802,119500.0
2013-06-06 14:10:00,46.78,46.83,46.72,46.77,109900.0,32.0802,32.1145,32.039,32.0733,109900.0
2013-06-06 14:15:00,46.78,46.78,46.65,46.66,56700.0,32.0802,32.0802,31.991,31.9979,56700.0
2013-06-06 14:20:00,46.66,46.81,46.66,46.79,69900.0,31.9979,32.1008,31.9979,32.087,69900.0
2013-06-06 14:25:00,46.79,46.84,46.76,46.8,234400.0,32.087,32.1213,32.0665,32.0939,234400.0
2013-06-06 14:30:00,46.8,46.85,46.64,46.64,287600.0,32.0939,32.1282,31.9842,31.9842,287600.0
2013-06-06 14:35:00,46.64,46.75,46.63,46.7,149300.0,31.9842,32.0596,31.9773,32.0253,149300.0
2013-06-06 14:40:00,46.7,46.83,46.69,46.79,170000.0,32.0253,32.1145,32.0185,32.087,170000.0
2013-06-06 14:45:00,46.78,46.8,46.74,46.75,200300.0,32.0802,32.0939,32.0528,32.0596,200300.0
2013-06-06 14:50:00,46.75,46.87,46.74,46.8,164200.0,32.0596,32.1419,32.0528,32.0939,164200.0
2013-06-06 14:55:00,46.81,46.86,46.8,46.81,95000.0,32.1008,32.135,32.0939,32.1008,95000.0
2013-06-06 15:00:00,46.81,46.84,46.8,46.83,118700.0,32.1008,32.1213,32.0939,32.1145,118700.0
2013-06-06 15:05:00,46.84,46.86,46.8,46.8,80700.0,32.1213,32.135,32.0939,32.0939,80700.0
2013-06-06 15:10:00,46.8,46.81,46.73,46.73,339400.0,32.0939,32.1008,32.0459,32.0459,339400.0
2013-06-06 15:15:00,46.74,46.79,46.73,46.76,85000.0,32.0528,32.087,32.0459,32.0665,85000.0
2013-06-06 15:20:00,46.77,46.82,46.72,46.8,132100.0,32.0733,32.1076,32.039,32.0939,132100.0
2013-06-06 15:25:00,46.82,46.92,46.8,46.91,139800.0,32.1076,32.1762,32.0939,32.1693,139800.0
2013-06-06 15:30:00,46.91,47.0,46.91,46.92,226800.0,32.1693,32.2311,32.1693,32.1762,226800.0
2013-06-06 15:35:00,46.93,46.98,46.92,46.94,132300.0,32.183,32.2173,32.1762,32.1899,132300.0
2013-06-06 15:40:00,46.93,46.99,46.92,46.97,166100.0,32.183,32.2242,32.1762,32.2105,166100.0
2013-06-06 15:45:00,46.97,47.0,46.9,46.93,259000.0,32.2105,32.2311,32.1625,32.183,259000.0
2013-06-06 15:50:00,46.94,47.03,46.93,46.98,394300.0,32.1899,32.2516,32.183,32.2173,394300.0
2013-06-06 15:55:00,46.98,47.01,46.9,46.95,924100.0,32.2173,32.2379,32.1625,32.1968,924100.0
2013-06-07 09:30:00,47.09,47.23,46.91,46.96,221500.0,32.2928,32.3888,32.1693,32.2036,221500.0
2013-06-07 09:35:00,46.96,47.08,46.94,47.05,82800.0,32.2036,32.2859,32.1899,32.2653,82800.0
2013-06-07 09:40:00,47.05,47.14,46.97,47.11,145900.0,32.2653,32.3271,32.2105,32.3065,145900.0
2013-06-07 09:45:00,47.11,47.11,47.0,47.03,176700.0,32.3065,32.3065,32.2311,32.2516,176700.0
2013-06-07 09:50:00,47.02,47.14,47.0,47.11,125700.0,32.2448,32.3271,32.2311,32.3065,125700.0
2013-06-07 09:55:00,47.11,47.15,47.08,47.15,144900.0,32.3065,32.3339,32.2859,32.3339,144900.0
2013-06-07 10:00:00,47.15,47.26,47.14,47.23,191100.0,32.3339,32.4094,32.3271,32.3888,191100.0
2013-06-07 10:05:00,47.23,47.25,47.19,47.24,230000.0,32.3888,32.4025,32.3613,32.3956,230000.0
2013-06-07 10:10:00,47.24,47.29,47.19,47.23,134900.0,32.3956,32.4299,32.3613,32.3888,134900.0
2013-06-07 10:15:00,47.23,47.25,47.19,47.24,107200.0,32.3888,32.4025,32.3613,32.3956,107200.0
2013-06-07 10:20:00,47.24,47.24,47.04,47.04,229000.0,32.3956,32.3956,32.2585,32.2585,229000.0
2013-06-07 10:25:00,47.04,47.07,46.99,47.01,228600.0,32.2585,32.2791,32.2242,32.2379,228600.0
2013-06-07 10:30:00,47.01,47.07,46.99,47.05,131000.0,32.2379,32.2791,32.2242,32.2653,131000.0
2013-06-07 10:35:00,47.05,47.05,46.92,46.94,172100.0,32.2653,32.2653,32.1762,32.1899,172100.0
2013-06-07 10:40:00,46.94,47.03,46.93,47.02,222300.0,32.1899,32.2516,32.183,32.2448,222300.0
2013-06-07 10:45:00,47.02,47.08,47.02,47.04,102300.0,32.2448,32.2859,32.2448,32.2585,102300.0
2013-06-07 10:50:00,47.04,47.04,46.93,46.94,88200.0,32.2585,32.2585,32.183,32.1899,88200.0
2013-06-07 10:55:00,46.94,46.95,46.86,46.87,162900.0,32.1899,32.1968,32.135,32.1419,162900.0
2013-06-07 11:00:00,46.87,46.92,46.85,46.86,65800.0,32.1419,32.1762,32.1282,32.135,65800.0
2013-06-07 11:05:00,46.87,46.9,46.85,46.88,65700.0,32.1419,32.1625,32.1282,32.1488,65700.0
2013-06-07 11:10:00,46.89,46.93,46.89,46.89,92700.0,32.1556,32.183,32.1556,32.1556,92700.0
2013-06-07 11:15:00,46.89,46.96,46.89,46.94,61300.0,32.1556,32.2036,32.1556,32.1899,61300.0
2013-06-07 11:20:00,46.94,47.01,46.94,46.94,86200.0,32.1899,32.2379,32.1899,32.1899,86200.0
2013-06-07 11:25:00,46.94,47.02,46.94,47.0,157100.0,32.1899,32.2448,32.1899,32.2311,157100.0
2013-06-07 11:30:00,47.01,47.09,47.0,47.04,172300.0,32.2379,32.2928,32.2311,32.2585,172300.0
2013-06-07 11:35:00,47.05,47.08,46.97,46.98,92100.0,32.2653,32.2859,32.2105,32.2173,92100.0
2013-06-07 11:40:00,46.97,47.03,46.91,47.0,89500.0,32.2105,32.2516,32.1693,32.2311,89500.0
2013-06-07 11:45:00,47.01,47.03,46.98,47.01,116400.0,32.2379,32.2516,32.2173,32.2379,116400.0
2013-06-07 11:50:00,47.0,47.03,46.99,47.0,75900.0,32.2311,32.2516,32.2242,32.2311,75900.0
2013-06-07 11:55:00,46.99,47.0,46.96,46.98,111700.0,32.2242,32.2311,32.2036,32.2173,111700.0
2013-06-07 12:00:00,46.98,47.0,46.96,46.98,98000.0,32.2173,32.2311,32.2036,32.2173,98000.0
2013-06-07 12:05:00,46.98,47.02,46.98,47.0,78000.0,32.2173,32.2448,32.2173,32.2311,78000.0
2013-06-07 12:10:00,47.0,47.03,46.99,47.01,134600.0,32.2311,32.2516,32.2242,32.2379,134600.0
2013-06-07 12:15:00,47.0,47.03,46.99,47.0,129900.0,32.2311,32.2516,32.2242,32.2311,129900.0
2013-06-07 12:20:00,47.0,47.04,46.99,47.04,44700.0,32.2311,32.2585,32.2242,32.2585,44700.0
2013-06-07 12:25:00,47.03,47.05,46.99,47.02,92400.0,32.2516,32.2653,32.2242,32.2448,92400.0
2013-06-07 12:30:00,47.02,47.03,47.0,47.0,63700.0,32.2448,32.2516,32.2311,32.2311,63700.0
2013-06-07 12:35:00,47.0,47.01,46.99,47.0,78500.0,32.2311,32.2379,32.2242,32.2311,78500.0
2013-06-07 12:40:00,47.0,47.02,46.99,47.02,124800.0,32.2311,32.2448,32.2242,32.2448,124800.0
2013-06-07 12:45:00,47.01,47.02,46.93,47.0,72800.0,32.2379,32.2448,32.183,32.2311,72800.0
2013-06-07 12:50:00,47.0,47.02,46.98,47.0,178800.0,32.2311,32.2448,32.2173,32.2311,178800.0
2013-06-07 12:55:00,46.99,47.02,46.97,46.98,62100.0,32.2242,32.2448,32.2105,32.2173,62100.0
2013-06-07 13:00:00,46.99,47.02,46.97,47.01,54200.0,32.2242,32.2448,32.2105,32.2379,54200.0
2013-06-07 13:05:00,47.0,47.01,46.98,47.0,49100.0,32.2311,32.2379,32.2173,32.2311,49100.0
2013-06-07 13:10:00,47.01,47.03,46.99,47.02,41500.0,32.2379,32.2516,32.2242,32.2448,41500.0
2013-06-07 13:15:00,47.02,47.03,46.99,47.01,56100.0,32.2448,32.2516,32.2242,32.2379,56100.0
2013-06-07 13:20:00,47.0,47.03,46.99,46.99,89800.0,32.2311,32.2516,32.2242,32.2242,89800.0
2013-06-07 13:25:00,47.0,47.03,46.99,47.02,129300.0,32.2311,32.2516,32.2242,32.2448,129300.0
2013-06-07 13:30:00,47.02,47.04,47.0,47.0,84800.0,32.2448,32.2585,32.2311,32.2311,84800.0
2013-06-07 13:35:00,47.01,47.03,46.99,47.0,95400.0,32.2379,32.2516,32.2242,32.2311,95400.0
2013-06-07 13:40:00,46.99,47.01,46.99,47.0,74500.0,32.2242,32.2379,32.2242,32.2311,74500.0
2013-06-07 13:45:00,47.0,47.03,47.0,47.02,74700.0,32.2311,32.2516,32.2311,32.2448,74700.0
2013-06-07 13:50:00,47.02,47.05,47.01,47.05,47100.0,32.2448,32.2653,32.2379,32.2653,47100.0
2013-06-07 13:55:00,47.05,47.06,47.01,47.01,35700.0,32.2653,32.2722,32.2379,32.2379,35700.0
2013-06-07 14:00:00,47.01,47.06,47.0,47.03,81300.0,32.2379,32.2722,32.2311,32.2516,81300.0
2013-06-07 14:05:00,47.03,47.04,47.0,47.04,54400.0,32.2516,32.2585,32.2311,32.2585,54400.0
2013-06-07 14:10:00,47.04,47.04,47.0,47.02,50800.0,32.2585,32.2585,32.2311,32.2448,50800.0
2013-06-07 14:15:00,47.02,47.04,47.01,47.01,50600.0,32.2448,32.2585,32.2379,32.2379,50600.0
2013-06-07 14:20:00,47.01,47.04,46.99,47.0,147500.0,32.2379,32.2585,32.2242,32.2311,147500.0
2013-06-07 14:25:00,47.0,47.0,46.93,46.96,92600.0,32.2311,32.2311,32.183,32.2036,92600.0
2013-06-07 14:30:00,46.97,47.0,46.96,46.98,67900.0,32.2105,32.2311,32.2036,32.2173,67900.0
2013-06-07 14:35:00,46.99,47.02,46.98,46.98,75700.0,32.2242,32.2448,32.2173,32.2173,75700.0
2013-06-07 14:40:00,46.98,47.0,46.95,46.99,64300.0,32.2173,32.2311,32.1968,32.2242,64300.0
2013-06-07 14:45:00,46.98,47.01,46.96,47.0,95900.0,32.2173,32.2379,32.2036,32.2311,95900.0
2013-06-07 14:50:00,47.0,47.07,46.99,47.04,135600.0,32.2311,32.2791,32.2242,32.2585,135600.0
2013-06-07 14:55:00,47.03,47.12,47.03,47.07,100000.0,32.2516,32.3133,32.2516,32.2791,100000.0
2013-06-07 15:00:00,47.06,47.07,47.01,47.03,60300.0,32.2722,32.2791,32.2379,32.2516,60300.0
2013-06-07 15:05:00,47.02,47.03,46.99,47.03,99200.0,32.2448,32.2516,32.2242,32.2516,99200.0
2013-06-07 15:10:00,47.02,47.04,46.99,47.0,76600.0,32.2448,32.2585,32.2242,32.2311,76600.0
2013-06-07 15:15:00,47.0,47.12,47.0,47.11,192400.0,32.2311,32.3133,32.2311,32.3065,192400.0
2013-06-07 15:20:00,47.11,47.18,47.09,47.17,121700.0,32.3065,32.3545,32.2928,32.3476,121700.0
2013-06-07 15:25:00,47.17,47.18,47.1,47.18,116800.0,32.3476,32.3545,32.2996,32.3545,116800.0
2013-06-07 15:30:00,47.18,47.28,47.17,47.28,161100.0,32.3545,32.4231,32.3476,32.4231,161100.0
2013-06-07 15:35:00,47.27,47.33,47.26,47.31,168100.0,32.4162,32.4574,32.4094,32.4436,168100.0
2013-06-07 15:40:00,47.31,47.4,47.3,47.4,234700.0,32.4436,32.5054,32.4368,32.5054,234700.0
2013-06-07 15:45:00,47.39,47.46,47.29,47.46,316600.0,32.4985,32.5465,32.4299,32.5465,316600.0
2013-06-07 15:50:00,47.46,47.49,47.38,47.48,353000.0,32.5465,32.5671,32.4916,32.5602,353000.0
2013-06-07 15:55:00,47.49,47.5,47.44,47.45,477300.0,32.5671,32.5739,32.5328,32.5396,477300.0
2013-06-10 09:30:00,47.6,47.82,47.52,47.54,168000.0,32.6425,32.7934,32.5877,32.6014,168000.0
2013-06-10 09:35:00,47.54,47.57,47.42,47.55,93300.0,32.6014,32.6219,32.5191,32.6082,93300.0
2013-06-10 09:40:00,47.54,47.54,47.39,47.43,95600.0,32.6014,32.6014,32.4985,32.5259,95600.0
2013-06-10 09:45:00,47.45,47.48,47.3,47.42,112300.0,32.5396,32.5602,32.4368,32.5191,112300.0
2013-06-10 09:50:00,47.43,47.48,47.3,47.43,149600.0,32.5259,32.5602,32.4368,32.5259,149600.0
2013-06-10 09:55:00,47.43,47.53,47.35,47.45,251100.0,32.5259,32.5945,32.4711,32.5396,251100.0
2013-06-10 10:00:00,47.45,47.48,47.31,47.35,137700.0,32.5396,32.5602,32.4436,32.4711,137700.0
2013-06-10 10:05:00,47.36,47.36,47.26,47.31,70700.0,32.4779,32.4779,32.4094,32.4436,70700.0
2013-06-10 10:10:00,47.31,47.38,47.27,47.32,150200.0,32.4436,32.4916,32.4162,32.4505,150200.0
2013-06-10 10:15:00,47.32,47.35,47.26,47.26,62000.0,32.4505,32.4711,32.4094,32.4094,62000.0
2013-06-10 10:20:00,47.26,47.37,47.25,47.28,81400.0,32.4094,32.4848,32.4025,32.4231,81400.0
2013-06-10 10:25:00,47.27,47.34,47.25,47.33,83900.0,32.4162,32.4642,32.4025,32.4574,83900.0
2013-06-10 10:30:00,47.33,47.34,47.25,47.27,91800.0,32.4574,32.4642,32.4025,32.4162,91800.0
2013-06-10 10:35:00,47.27,47.34,47.25,47.32,75100.0,32.4162,32.4642,32.4025,32.4505,75100.0
2013-06-10 10:40:00,47.33,47.42,47.3,47.37,80600.0,32.4574,32.5191,32.4368,32.4848,80600.0
2013-06-10 10:45:00,47.37,47.46,47.36,47.41,44500.0,32.4848,32.5465,32.4779,32.5122,44500.0
2013-06-10 10:50:00,47.4,47.4,47.31,47.31,206700.0,32.5054,32.5054,32.4436,32.4436,206700.0
2013-06-10 10:55:00,47.32,47.34,47.29,47.3,104400.0,32.4505,32.4642,32.4299,32.4368,104400.0
2013-06-10 11:00:00,47.31,47.33,47.26,47.27,67700.0,32.4436,32.4574,32.4094,32.4162,67700.0
2013-06-10 11:05:00,47.27,47.32,47.25,47.27,46100.0,32.4162,32.4505,32.4025,32.4162,46100.0
2013-06-10 11:10:00,47.27,47.3,47.24,47.26,67700.0,32.4162,32.4368,32.3956,32.4094,67700.0
2013-06-10 11:15:00,47.26,47.32,47.25,47.27,60300.0,32.4094,32.4505,32.4025,32.4162,60300.0
2013-06-10 11:20:00,47.27,47.33,47.27,47.27,33600.0,32.4162,32.4574,32.4162,32.4162,33600.0
2013-06-10 11:25:00,47.27,47.32,47.19,47.2,89400.0,32.4162,32.4505,32.3613,32.3682,89400.0
2013-06-10 11:30:00,47.2,47.25,47.14,47.17,82900.0,32.3682,32.4025,32.3271,32.3476,82900.0
2013-06-10 11:35:00,47.18,47.21,47.17,47.19,30200.0,32.3545,32.3751,32.3476,32.3613,30200.0
2013-06-10 11:40:00,47.18,47.24,47.17,47.23,35300.0,32.3545,32.3956,32.3476,32.3888,35300.0
2013-06-10 11:45:00,47.24,47.27,47.23,47.24,30100.0,32.3956,32.4162,32.3888,32.3956,30100.0
2013-06-10 11:50:00,47.24,47.31,47.23,47.24,32000.0,32.3956,32.4436,32.3888,32.3956,32000.0
2013-06-10 11:55:00,47.25,47.3,47.23,47.29,98900.0,32.4025,32.4368,32.3888,32.4299,98900.0
2013-06-10 12:00:00,47.3,47.37,47.27,47.37,33700.0,32.4368,32.4848,32.4162,32.4848,33700.0
2013-06-10 12:05:00,47.38,47.39,47.31,47.31,26400.0,32.4916,32.4985,32.4436,32.4436,26400.0
2013-06-10 12:10:00,47.32,47.38,47.29,47.29,98000.0,32.4505,32.4916,32.4299,32.4299,98000.0
2013-06-10 12:15:00,47.3,47.33,47.28,47.31,78000.0,32.4368,32.4574,32.4231,32.4436,78000.0
2013-06-10 12:20:00,47.32,47.39,47.32,47.36,73400.0,32.4505,32.4985,32.4505,32.4779,73400.0
2013-06-10 12:25:00,47.36,47.39,47.36,47.38,54700.0,32.4779,32.4985,32.4779,32.4916,54700.0
2013-06-10 12:30:00,47.38,47.41,47.36,47.4,45900.0,32.4916,32.5122,32.4779,32.5054,45900.0
2013-06-10 12:35:00,47.39,47.44,47.39,47.41,34200.0,32.4985,32.5328,32.4985,32.5122,34200.0
2013-06-10 12:40:00,47.4,47.41,47.36,47.39,28800.0,32.5054,32.5122,32.4779,32.4985,28800.0
2013-06-10 12:45:00,47.39,47.43,47.37,47.4,87000.0,32.4985,32.5259,32.4848,32.5054,87000.0
2013-06-10 12:50:00,47.39,47.4,47.29,47.31,69600.0,32.4985,32.5054,32.4299,32.4436,69600.0
2013-06-10 12:55:00,47.31,47.34,47.27,47.27,56400.0,32.4436,32.4642,32.4162,32.4162,56400.0
2013-06-10 13:00:00,47.27,47.36,47.24,47.32,45100.0,32.4162,32.4779,32.3956,32.4505,45100.0
2013-06-10 13:05:00,47.31,47.31,47.24,47.25,68100.0,32.4436,32.4436,32.3956,32.4025,68100.0
2013-06-10 13:10:00,47.26,47.26,47.19,47.22,51200.0,32.4094,32.4094,32.3613,32.3819,51200.0
2013-06-10 13:15:00,47.21,47.27,47.19,47.23,37400.0,32.3751,32.4162,32.3613,32.3888,37400.0
2013-06-10 13:20:00,47.22,47.27,47.2,47.22,57000.0,32.3819,32.4162,32.3682,32.3819,57000.0
2013-06-10 13:25:00,47.23,47.23,47.19,47.2,26300.0,32.3888,32.3888,32.3613,32.3682,26300.0
2013-06-10 13:30:00,47.21,47.22,47.15,47.22,57700.0,32.3751,32.3819,32.3339,32.3819,57700.0
2013-06-10 13:35:00,47.22,47.22,47.13,47.17,47000.0,32.3819,32.3819,32.3202,32.3476,47000.0
2013-06-10 13:40:00,47.17,47.17,47.14,47.14,41200.0,32.3476,32.3476,32.3271,32.3271,41200.0
2013-06-10 13:45:00,47.15,47.16,47.12,47.14,39200.0,32.3339,32.3408,32.3133,32.3271,39200.0
2013-06-10 13:50:00,47.14,47.19,47.11,47.19,25000.0,32.3271,32.3613,32.3065,32.3613,25000.0
2013-06-10 13:55:00,47.18,47.19,47.13,47.15,33000.0,32.3545,32.3613,32.3202,32.3339,33000.0
2013-06-10 14:00:00,47.15,47.16,47.11,47.16,34800.0,32.3339,32.3408,32.3065,32.3408,34800.0
2013-06-10 14:05:00,47.15,47.23,47.14,47.2,34500.0,32.3339,32.3888,32.3271,32.3682,34500.0
2013-06-10 14:10:00,47.2,47.22,47.12,47.19,49200.0,32.3682,32.3819,32.3133,32.3613,49200.0
2013-06-10 14:15:00,47.19,47.19,47.14,47.14,30400.0,32.3613,32.3613,32.3271,32.3271,30400.0
2013-06-10 14:20:00,47.14,47.16,47.11,47.15,29400.0,32.3271,32.3408,32.3065,32.3339,29400.0
2013-06-10 14:25:00,47.15,47.25,47.13,47.25,28800.0,32.3339,32.4025,32.3202,32.4025,28800.0
2013-06-10 14:30:00,47.25,47.3,47.25,47.28,42200.0,32.4025,32.4368,32.4025,32.4231,42200.0
2013-06-10 14:35:00,47.29,47.32,47.22,47.22,55800.0,32.4299,32.4505,32.3819,32.3819,55800.0
2013-06-10 14:40:00,47.22,47.27,47.18,47.21,84100.0,32.3819,32.4162,32.3545,32.3751,84100.0
2013-06-10 14:45:00,47.21,47.32,47.2,47.32,41700.0,32.3751,32.4505,32.3682,32.4505,41700.0
2013-06-10 14:50:00,47.32,47.33,47.26,47.31,75200.0,32.4505,32.4574,32.4094,32.4436,75200.0
2013-06-10 14:55:00,47.3,47.34,47.27,47.33,45100.0,32.4368,32.4642,32.4162,32.4574,45100.0
2013-06-10 15:00:00,47.33,47.34,47.27,47.34,68500.0,32.4574,32.4642,32.4162,32.4642,68500.0
2013-06-10 15:05:00,47.34,47.39,47.3,47.36,102200.0,32.4642,32.4985,32.4368,32.4779,102200.0
2013-06-10 15:10:00,47.35,47.38,47.27,47.28,82300.0,32.4711,32.4916,32.4162,32.4231,82300.0
2013-06-10 15:15:00,47.28,47.34,47.28,47.31,133200.0,32.4231,32.4642,32.4231,32.4436,133200.0
2013-06-10 15:20:00,47.32,47.32,47.27,47.3,148600.0,32.4505,32.4505,32.4162,32.4368,148600.0
2013-06-10 15:25:00,47.3,47.33,47.27,47.33,75100.0,32.4368,32.4574,32.4162,32.4574,75100.0
2013-06-10 15:30:00,47.33,47.37,47.31,47.37,67600.0,32.4574,32.4848,32.4436,32.4848,67600.0
2013-06-10 15:35:00,47.37,47.42,47.36,47.41,182800.0,32.4848,32.5191,32.4779,32.5122,182800.0
2013-06-10 15:40:00,47.41,47.43,47.35,47.42,172900.0,32.5122,32.5259,32.4711,32.5191,172900.0
2013-06-10 15:45:00,47.42,47.43,47.33,47.37,237000.0,32.5191,32.5259,32.4574,32.4848,237000.0
2013-06-10 15:50:00,47.36,47.37,47.24,47.24,161500.0,32.4779,32.4848,32.3956,32.3956,161500.0
2013-06-10 15:55:00,47.24,47.31,47.23,47.3,178400.0,32.3956,32.4436,32.3888,32.4368,178400.0
2013-06-11 09:30:00,47.0,47.08,46.86,47.01,149500.0,32.2311,32.2859,32.135,32.2379,149500.0
2013-06-11 09:35:00,47.02,47.02,46.85,46.87,167600.0,32.2448,32.2448,32.1282,32.1419,167600.0
2013-06-11 09:40:00,46.89,46.94,46.8,46.81,114800.0,32.1556,32.1899,32.0939,32.1008,114800.0
2013-06-11 09:45:00,46.81,46.89,46.75,46.84,78600.0,32.1008,32.1556,32.0596,32.1213,78600.0
2013-06-11 09:50:00,46.84,47.0,46.83,46.97,128000.0,32.1213,32.2311,32.1145,32.2105,128000.0
2013-06-11 09:55:00,46.99,46.99,46.83,46.83,56900.0,32.2242,32.2242,32.1145,32.1145,56900.0
2013-06-11 10:00:00,46.84,47.06,46.83,47.02,110800.0,32.1213,32.2722,32.1145,32.2448,110800.0
2013-06-11 10:05:00,47.03,47.09,46.98,47.09,85200.0,32.2516,32.2928,32.2173,32.2928,85200.0
2013-06-11 10:10:00,47.08,47.15,47.04,47.15,131500.0,32.2859,32.3339,32.2585,32.3339,131500.0
2013-06-11 10:15:00,47.15,47.23,47.12,47.23,83800.0,32.3339,32.3888,32.3133,32.3888,83800.0
2013-06-11 10:20:00,47.23,47.34,47.16,47.34,70800.0,32.3888,32.4642,32.3408,32.4642,70800.0
2013-06-11 10:25:00,47.34,47.51,47.34,47.45,155600.0,32.4642,32.5808,32.4642,32.5396,155600.0
2013-06-11 10:30:00,47.44,47.56,47.4,47.49,108200.0,32.5328,32.6151,32.5054,32.5671,108200.0
2013-06-11 10:35:00,47.49,47.65,47.46,47.64,100900.0,32.5671,32.6768,32.5465,32.6699,100900.0
2013-06-11 10:40:00,47.64,47.67,47.56,47.66,124500.0,32.6699,32.6905,32.6151,32.6837,124500.0
2013-06-11 10:45:00,47.67,47.72,47.58,47.6,114600.0,32.6905,32.7248,32.6288,32.6425,114600.0
2013-06-11 10:50:00,47.59,47.61,47.36,47.36,152600.0,32.6357,32.6494,32.4779,32.4779,152600.0
2013-06-11 10:55:00,47.36,47.5,47.35,47.46,80500.0,32.4779,32.5739,32.4711,32.5465,80500.0
2013-06-11 11:00:00,47.45,47.48,47.41,47.45,60100.0,32.5396,32.5602,32.5122,32.5396,60100.0
2013-06-11 11:05:00,47.44,47.46,47.29,47.33,61200.0,32.5328,32.5465,32.4299,32.4574,61200.0
2013-06-11 11:10:00,47.32,47.35,47.3,47.33,41300.0,32.4505,32.4711,32.4368,32.4574,41300.0
2013-06-11 11:15:00,47.33,47.45,47.33,47.44,177900.0,32.4574,32.5396,32.4574,32.5328,177900.0
2013-06-11 11:20:00,47.43,47.48,47.42,47.44,150200.0,32.5259,32.5602,32.5191,32.5328,150200.0
2013-06-11 11:25:00,47.45,47.56,47.4,47.47,152400.0,32.5396,32.6151,32.5054,32.5534,152400.0
2013-06-11 11:30:00,47.47,47.65,47.47,47.63,132500.0,32.5534,32.6768,32.5534,32.6631,132500.0
2013-06-11 11:35:00,47.63,47.63,47.56,47.59,53100.0,32.6631,32.6631,32.6151,32.6357,53100.0
2013-06-11 11:40:00,47.59,47.61,47.53,47.55,45500.0,32.6357,32.6494,32.5945,32.6082,45500.0
2013-06-11 11:45:00,47.55,47.57,47.49,47.49,53200.0,32.6082,32.6219,32.5671,32.5671,53200.0
2013-06-11 11:50:00,47.5,47.56,47.49,47.53,54700.0,32.5739,32.6151,32.5671,32.5945,54700.0
2013-06-11 11:55:00,47.53,47.56,47.47,47.47,39200.0,32.5945,32.6151,32.5534,32.5534,39200.0
2013-06-11 12:00:00,47.48,47.48,47.44,47.45,30800.0,32.5602,32.5602,32.5328,32.5396,30800.0
2013-06-11 12:05:00,47.46,47.49,47.44,47.46,31900.0,32.5465,32.5671,32.5328,32.5465,31900.0
2013-06-11 12:10:00,47.46,47.51,47.46,47.48,43000.0,32.5465,32.5808,32.5465,32.5602,43000.0
2013-06-11 12:15:00,47.47,47.47,47.37,47.37,45700.0,32.5534,32.5534,32.4848,32.4848,45700.0
2013-06-11 12:20:00,47.38,47.5,47.37,47.4,97700.0,32.4916,32.5739,32.4848,32.5054,97700.0
2013-06-11 12:25:00,47.4,47.41,47.34,47.35,53200.0,32.5054,32.5122,32.4642,32.4711,53200.0
2013-06-11 12:30:00,47.35,47.36,47.3,47.3,39900.0,32.4711,32.4779,32.4368,32.4368,39900.0
2013-06-11 12:35:00,47.31,47.35,47.29,47.34,50200.0,32.4436,32.4711,32.4299,32.4642,50200.0
2013-06-11 12:40:00,47.34,47.39,47.33,47.35,71600.0,32.4642,32.4985,32.4574,32.4711,71600.0
2013-06-11 12:45:00,47.35,47.37,47.32,47.34,43600.0,32.4711,32.4848,32.4505,32.4642,43600.0
2013-06-11 12:50:00,47.34,47.35,47.3,47.31,58400.0,32.4642,32.4711,32.4368,32.4436,58400.0
2013-06-11 12:55:00,47.31,47.32,47.29,47.31,74600.0,32.4436,32.4505,32.4299,32.4436,74600.0
2013-06-11 13:00:00,47.31,47.33,47.3,47.33,46400.0,32.4436,32.4574,32.4368,32.4574,46400.0
2013-06-11 13:05:00,47.33,47.35,47.3,47.31,116000.0,32.4574,32.4711,32.4368,32.4436,116000.0
2013-06-11 13:10:00,47.3,47.32,47.25,47.29,58300.0,32.4368,32.4505,32.4025,32.4299,58300.0
2013-06-11 13:15:00,47.29,47.31,47.22,47.24,56000.0,32.4299,32.4436,32.3819,32.3956,56000.0
2013-06-11 13:20:00,47.23,47.29,47.23,47.26,82500.0,32.3888,32.4299,32.3888,32.4094,82500.0
2013-06-11 13:25:00,47.26,47.26,47.12,47.12,82100.0,32.4094,32.4094,32.3133,32.3133,82100.0
2013-06-11 13:30:00,47.13,47.13,47.0,47.03,97400.0,32.3202,32.3202,32.2311,32.2516,97400.0
2013-06-11 13:35:00,47.03,47.1,47.01,47.09,75500.0,32.2516,32.2996,32.2379,32.2928,75500.0
2013-06-11 13:40:00,47.09,47.1,47.01,47.01,63100.0,32.2928,32.2996,32.2379,32.2379,63100.0
2013-06-11 13:45:00,47.01,47.05,47.01,47.02,71800.0,32.2379,32.2653,32.2379,32.2448,71800.0
2013-06-11 13:50:00,47.02,47.06,46.96,46.96,99400.0,32.2448,32.2722,32.2036,32.2036,99400.0
2013-06-11 13:55:00,46.95,47.05,46.92,46.93,95800.0,32.1968,32.2653,32.1762,32.183,95800.0
2013-06-11 14:00:00,46.92,46.98,46.9,46.96,60400.0,32.1762,32.2173,32.1625,32.2036,60400.0
2013-06-11 14:05:00,46.96,47.07,46.94,46.98,105600.0,32.2036,32.2791,32.1899,32.2173,105600.0
2013-06-11 14:10:00,46.98,47.05,46.9,47.01,64400.0,32.2173,32.2653,32.1625,32.2379,64400.0
2013-06-11 14:15:00,47.01,47.15,47.01,47.13,107200.0,32.2379,32.3339,32.2379,32.3202,107200.0
2013-06-11 14:20:00,47.14,47.24,47.13,47.22,76700.0,32.3271,32.3956,32.3202,32.3819,76700.0
2013-06-11 14:25:00,47.22,47.28,47.2,47.27,92000.0,32.3819,32.4231,32.3682,32.4162,92000.0
2013-06-11 14:30:00,47.27,47.32,47.24,47.28,82600.0,32.4162,32.4505,32.3956,32.4231,82600.0
2013-06-11 14:35:00,47.27,47.39,47.27,47.39,112400.0,32.4162,32.4985,32.4162,32.4985,112400.0
2013-06-11 14:40:00,47.39,47.41,47.32,47.33,89100.0,32.4985,32.5122,32.4505,32.4574,89100.0
2013-06-11 14:45:00,47.33,47.43,47.32,47.43,342200.0,32.4574,32.5259,32.4505,32.5259,342200.0
2013-06-11 14:50:00,47.43,47.46,47.39,47.4,191900.0,32.5259,32.5465,32.4985,32.5054,191900.0
2013-06-11 14:55:00,47.4,47.58,47.4,47.54,173900.0,32.5054,32.6288,32.5054,32.6014,173900.0
2013-06-11 15:00:00,47.53,47.59,47.47,47.48,156000.0,32.5945,32.6357,32.5534,32.5602,156000.0
2013-06-11 15:05:00,47.48,47.61,47.48,47.56,195800.0,32.5602,32.6494,32.5602,32.6151,195800.0
2013-06-11 15:10:00,47.56,47.57,47.48,47.5,187100.0,32.6151,32.6219,32.5602,32.5739,187100.0
2013-06-11 15:15:00,47.5,47.51,47.46,47.5,173800.0,32.5739,32.5808,32.5465,32.5739,173800.0
2013-06-11 15:20:00,47.5,47.57,47.45,47.54,203900.0,32.5739,32.6219,32.5396,32.6014,203900.0
2013-06-11 15:25:00,47.54,47.55,47.45,47.46,179000.0,32.6014,32.6082,32.5396,32.5465,179000.0
2013-06-11 15:30:00,47.45,47.48,47.41,47.44,240300.0,32.5396,32.5602,32.5122,32.5328,240300.0
2013-06-11 15:35:00,47.45,47.45,47.4,47.41,196100.0,32.5396,32.5396,32.5054,32.5122,196100.0
2013-06-11 15:40:00,47.42,47.44,47.36,47.37,237800.0,32.5191,32.5328,32.4779,32.4848,237800.0
2013-06-11 15:45:00,47.36,47.39,47.3,47.38,243900.0,32.4779,32.4985,32.4368,32.4916,243900.0
2013-06-11 15:50:00,47.38,47.39,47.3,47.32,276100.0,32.4916,32.4985,32.4368,32.4505,276100.0
2013-06-11 15:55:00,47.31,47.34,47.29,47.3,289300.0,32.4436,32.4642,32.4299,32.4368,289300.0
2013-06-12 09:30:00,47.51,47.93,47.51,47.72,223500.0,32.5808,32.8688,32.5808,32.7248,223500.0
2013-06-12 09:35:00,47.73,47.77,47.6,47.6,103300.0,32.7317,32.7591,32.6425,32.6425,103300.0
2013-06-12 09:40:00,47.62,47.68,47.53,47.65,88200.0,32.6562,32.6974,32.5945,32.6768,88200.0
2013-06-12 09:45:00,47.66,47.66,47.49,47.54,101700.0,32.6837,32.6837,32.5671,32.6014,101700.0
2013-06-12 09:50:00,47.54,47.59,47.48,47.58,91600.0,32.6014,32.6357,32.5602,32.6288,91600.0
2013-06-12 09:55:00,47.59,47.62,47.53,47.6,87000.0,32.6357,32.6562,32.5945,32.6425,87000.0
2013-06-12 10:00:00,47.59,47.59,47.48,47.52,75400.0,32.6357,32.6357,32.5602,32.5877,75400.0
2013-06-12 10:05:00,47.52,47.57,47.42,47.44,101100.0,32.5877,32.6219,32.5191,32.5328,101100.0
2013-06-12 10:10:00,47.43,47.47,47.38,47.46,81600.0,32.5259,32.5534,32.4916,32.5465,81600.0
2013-06-12 10:15:00,47.46,47.47,47.37,47.42,78300.0,32.5465,32.5534,32.4848,32.5191,78300.0
2013-06-12 10:20:00,47.41,47.47,47.39,47.43,74600.0,32.5122,32.5534,32.4985,32.5259,74600.0
2013-06-12 10:25:00,47.43,47.62,47.41,47.61,86300.0,32.5259,32.6562,32.5122,32.6494,86300.0
2013-06-12 10:30:00,47.61,47.66,47.57,47.58,108100.0,32.6494,32.6837,32.6219,32.6288,108100.0
2013-06-12 10:35:00,47.59,47.69,47.51,47.53,78700.0,32.6357,32.7042,32.5808,32.5945,78700.0
2013-06-12 10:40:00,47.54,47.66,47.49,47.63,77900.0,32.6014,32.6837,32.5671,32.6631,77900.0
2013-06-12 10:45:00,47.63,47.64,47.41,47.49,88100.0,32.6631,32.6699,32.5122,32.5671,88100.0
2013-06-12 10:50:00,47.5,47.51,47.35,47.37,203700.0,32.5739,32.5808,32.4711,32.4848,203700.0
2013-06-12 10:55:00,47.38,47.43,47.35,47.41,73500.0,32.4916,32.5259,32.4711,32.5122,73500.0
2013-06-12 11:00:00,47.42,47.43,47.37,47.41,108500.0,32.5191,32.5259,32.4848,32.5122,108500.0
2013-06-12 11:05:00,47.42,47.43,47.37,47.41,70300.0,32.5191,32.5259,32.4848,32.5122,70300.0
2013-06-12 11:10:00,47.42,47.45,47.31,47.35,94700.0,32.5191,32.5396,32.4436,32.4711,94700.0
2013-06-12 11:15:00,47.34,47.38,47.29,47.32,98500.0,32.4642,32.4916,32.4299,32.4505,98500.0
2013-06-12 11:20:00,47.33,47.44,47.31,47.43,69400.0,32.4574,32.5328,32.4436,32.5259,69400.0
2013-06-12 11:25:00,47.44,47.46,47.39,47.42,85100.0,32.5328,32.5465,32.4985,32.5191,85100.0
2013-06-12 11:30:00,47.42,47.42,47.34,47.36,81400.0,32.5191,32.5191,32.4642,32.4779,81400.0
2013-06-12 11:35:00,47.36,47.43,47.28,47.3,57500.0,32.4779,32.5259,32.4231,32.4368,57500.0
2013-06-12 11:40:00,47.3,47.31,47.25,47.25,33900.0,32.4368,32.4436,32.4025,32.4025,33900.0
2013-06-12 11:45:00,47.25,47.25,47.12,47.18,82100.0,32.4025,32.4025,32.3133,32.3545,82100.0
2013-06-12 11:50:00,47.18,47.23,47.06,47.09,56200.0,32.3545,32.3888,32.2722,32.2928,56200.0
2013-06-12 11:55:00,47.09,47.15,47.02,47.12,57400.0,32.2928,32.3339,32.2448,32.3133,57400.0
2013-06-12 12:00:00,47.13,47.17,47.11,47.16,39000.0,32.3202,32.3476,32.3065,32.3408,39000.0
2013-06-12 12:05:00,47.16,47.21,47.15,47.21,35300.0,32.3408,32.3751,32.3339,32.3751,35300.0
2013-06-12 12:10:00,47.21,47.21,47.07,47.08,69600.0,32.3751,32.3751,32.2791,32.2859,69600.0
2013-06-12 12:15:00,47.08,47.16,47.05,47.16,61900.0,32.2859,32.3408,32.2653,32.3408,61900.0
2013-06-12 12:20:00,47.16,47.18,47.1,47.17,41800.0,32.3408,32.3545,32.2996,32.3476,41800.0
2013-06-12 12:25:00,47.17,47.18,47.14,47.15,36500.0,32.3476,32.3545,32.3271,32.3339,36500.0
2013-06-12 12:30:00,47.14,47.18,47.12,47.13,61000.0,32.3271,32.3545,32.3133,32.3202,61000.0
2013-06-12 12:35:00,47.13,47.16,47.03,47.05,53200.0,32.3202,32.3408,32.2516,32.2653,53200.0
2013-06-12 12:40:00,47.04,47.12,47.02,47.12,102400.0,32.2585,32.3133,32.2448,32.3133,102400.0
2013-06-12 12:45:00,47.11,47.18,47.06,47.13,73600.0,32.3065,32.3545,32.2722,32.3202,73600.0
2013-06-12 12:50:00,47.14,47.19,47.13,47.14,36700.0,32.3271,32.3613,32.3202,32.3271,36700.0
2013-06-12 12:55:00,47.14,47.16,47.11,47.14,39900.0,32.3271,32.3408,32.3065,32.3271,39900.0
2013-06-12 13:00:00,47.14,47.14,47.08,47.12,39600.0,32.3271,32.3271,32.2859,32.3133,39600.0
2013-06-12 13:05:00,47.13,47.29,47.11,47.27,67500.0,32.3202,32.4299,32.3065,32.4162,67500.0
2013-06-12 13:10:00,47.28,47.29,47.17,47.2,50300.0,32.4231,32.4299,32.3476,32.3682,50300.0
2013-06-12 13:15:00,47.2,47.22,47.14,47.16,43100.0,32.3682,32.3819,32.3271,32.3408,43100.0
2013-06-12 13:20:00,47.16,47.16,47.08,47.09,36500.0,32.3408,32.3408,32.2859,32.2928,36500.0
2013-06-12 13:25:00,47.08,47.16,47.08,47.13,41100.0,32.2859,32.3408,32.2859,32.3202,41100.0
2013-06-12 13:30:00,47.12,47.14,47.07,47.07,53800.0,32.3133,32.3271,32.2791,32.2791,53800.0
2013-06-12 13:35:00,47.07,47.08,46.99,47.0,53600.0,32.2791,32.2859,32.2242,32.2311,53600.0
2013-06-12 13:40:00,46.99,47.01,46.92,47.0,81600.0,32.2242,32.2379,32.1762,32.2311,81600.0
2013-06-12 13:45:00,47.0,47.02,46.97,47.0,41600.0,32.2311,32.2448,32.2105,32.2311,41600.0
2013-06-12 13:50:00,47.0,47.07,46.96,47.07,63100.0,32.2311,32.2791,32.2036,32.2791,63100.0
2013-06-12 13:55:00,47.07,47.11,47.03,47.06,62800.0,32.2791,32.3065,32.2516,32.2722,62800.0
2013-06-12 14:00:00,47.07,47.13,47.03,47.05,67800.0,32.2791,32.3202,32.2516,32.2653,67800.0
2013-06-12 14:05:00,47.06,47.07,47.0,47.06,58900.0,32.2722,32.2791,32.2311,32.2722,58900.0
2013-06-12 14:10:00,47.05,47.07,46.93,46.96,85900.0,32.2653,32.2791,32.183,32.2036,85900.0
2013-06-12 14:15:00,46.96,46.98,46.85,46.91,99300.0,32.2036,32.2173,32.1282,32.1693,99300.0
2013-06-12 14:20:00,46.92,46.95,46.89,46.92,64700.0,32.1762,32.1968,32.1556,32.1762,64700.0
2013-06-12 14:25:00,46.93,46.95,46.86,46.94,61100.0,32.183,32.1968,32.135,32.1899,61100.0
2013-06-12 14:30:00,46.94,46.98,46.84,46.9,106700.0,32.1899,32.2173,32.1213,32.1625,106700.0
2013-06-12 14:35:00,46.9,46.97,46.89,46.94,73300.0,32.1625,32.2105,32.1556,32.1899,73300.0
2013-06-12 14:40:00,46.95,47.0,46.9,46.91,101000.0,32.1968,32.2311,32.1625,32.1693,101000.0
2013-06-12 14:45:00,46.91,46.92,46.82,46.84,74100.0,32.1693,32.1762,32.1076,32.1213,74100.0
2013-06-12 14:50:00,46.84,46.87,46.77,46.87,107200.0,32.1213,32.1419,32.0733,32.1419,107200.0
2013-06-12 14:55:00,46.87,46.91,46.82,46.91,67100.0,32.1419,32.1693,32.1076,32.1693,67100.0
2013-06-12 15:00:00,46.92,46.93,46.83,46.87,87600.0,32.1762,32.183,32.1145,32.1419,87600.0
2013-06-12 15:05:00,46.87,46.9,46.77,46.82,122000.0,32.1419,32.1625,32.0733,32.1076,122000.0
2013-06-12 15:10:00,46.82,46.85,46.78,46.78,87600.0,32.1076,32.1282,32.0802,32.0802,87600.0
2013-06-12 15:15:00,46.79,46.8,46.65,46.66,170100.0,32.087,32.0939,31.991,31.9979,170100.0
2013-06-12 15:20:00,46.67,46.75,46.66,46.72,131700.0,32.0047,32.0596,31.9979,32.039,131700.0
2013-06-12 15:25:00,46.72,46.78,46.7,46.78,117100.0,32.039,32.0802,32.0253,32.0802,117100.0
2013-06-12 15:30:00,46.78,46.78,46.63,46.65,153600.0,32.0802,32.0802,31.9773,31.991,153600.0
2013-06-12 15:35:00,46.65,46.69,46.64,46.68,237700.0,31.991,32.0185,31.9842,32.0116,237700.0
2013-06-12 15:40:00,46.68,46.69,46.61,46.62,188700.0,32.0116,32.0185,31.9636,31.9705,188700.0
2013-06-12 15:45:00,46.61,46.78,46.6,46.7,283300.0,31.9636,32.0802,31.9567,32.0253,283300.0
2013-06-12 15:50:00,46.7,46.72,46.66,46.66,272100.0,32.0253,32.039,31.9979,31.9979,272100.0
2013-06-12 15:55:00,46.66,46.68,46.56,46.57,408200.0,31.9979,32.0116,31.9293,31.9362,408200.0
2013-06-13 09:30:00,46.27,47.2,46.25,46.33,329700.0,31.7304,32.3682,31.7167,31.7716,329700.0
2013-06-13 09:35:00,46.32,46.44,46.31,46.4,51400.0,31.7647,31.847,31.7579,31.8196,51400.0
2013-06-13 09:40:00,46.41,46.57,46.38,46.56,71800.0,31.8264,31.9362,31.8059,31.9293,71800.0
2013-06-13 09:45:00,46.56,46.57,46.42,46.46,69100.0,31.9293,31.9362,31.8333,31.8607,69100.0
2013-06-13 09:50:00,46.46,46.47,46.3,46.44,116700.0,31.8607,31.8676,31.751,31.847,116700.0
2013-06-13 09:55:00,46.43,46.6,46.36,46.6,117200.0,31.8402,31.9567,31.7922,31.9567,117200.0
2013-06-13 10:00:00,46.59,46.59,46.45,46.45,61500.0,31.9499,31.9499,31.8539,31.8539,61500.0
2013-06-13 10:05:00,46.45,46.5,46.41,46.46,63700.0,31.8539,31.8882,31.8264,31.8607,63700.0
2013-06-13 10:10:00,46.46,46.49,46.39,46.46,89000.0,31.8607,31.8813,31.8127,31.8607,89000.0
2013-06-13 10:15:00,46.46,46.56,46.45,46.53,72600.0,31.8607,31.9293,31.8539,31.9087,72600.0
2013-06-13 10:20:00,46.54,46.58,46.47,46.55,66700.0,31.9156,31.943,31.8676,31.9225,66700.0
2013-06-13 10:25:00,46.55,46.66,46.55,46.61,80000.0,31.9225,31.9979,31.9225,31.9636,80000.0
2013-06-13 10:30:00,46.62,46.71,46.62,46.7,60500.0,31.9705,32.0322,31.9705,32.0253,60500.0
2013-06-13 10:35:00,46.7,46.84,46.7,46.83,189900.0,32.0253,32.1213,32.0253,32.1145,189900.0
2013-06-13 10:40:00,46.83,46.85,46.75,46.78,49900.0,32.1145,32.1282,32.0596,32.0802,49900.0
2013-06-13 10:45:00,46.77,46.84,46.76,46.76,56100.0,32.0733,32.1213,32.0665,32.0665,56100.0
2013-06-13 10:50:00,46.76,46.8,46.71,46.73,50600.0,32.0665,32.0939,32.0322,32.0459,50600.0
2013-06-13 10:55:00,46.72,46.73,46.63,46.68,69400.0,32.039,32.0459,31.9773,32.0116,69400.0
2013-06-13 11:00:00,46.67,46.77,46.66,46.73,42600.0,32.0047,32.0733,31.9979,32.0459,42600.0
2013-06-13 11:05:00,46.73,46.76,46.68,46.7,80700.0,32.0459,32.0665,32.0116,32.0253,80700.0
2013-06-13 11:10:00,46.71,46.73,46.64,46.7,54400.0,32.0322,32.0459,31.9842,32.0253,54400.0
2013-06-13 11:15:00,46.7,46.73,46.65,46.7,37900.0,32.0253,32.0459,31.991,32.0253,37900.0
2013-06-13 11:20:00,46.71,46.73,46.64,46.71,65700.0,32.0322,32.0459,31.9842,32.0322,65700.0
2013-06-13 11:25:00,46.72,46.78,46.71,46.75,41700.0,32.039,32.0802,32.0322,32.0596,41700.0
2013-06-13 11:30:00,46.75,46.76,46.69,46.73,48900.0,32.0596,32.0665,32.0185,32.0459,48900.0
2013-06-13 11:35:00,46.74,46.79,46.71,46.78,45200.0,32.0528,32.087,32.0322,32.0802,45200.0
2013-06-13 11:40:00,46.78,46.89,46.78,46.87,39600.0,32.0802,32.1556,32.0802,32.1419,39600.0
2013-06-13 11:45:00,46.87,46.88,46.77,46.86,41200.0,32.1419,32.1488,32.0733,32.135,41200.0
2013-06-13 11:50:00,46.86,46.88,46.81,46.82,48100.0,32.135,32.1488,32.1008,32.1076,48100.0
2013-06-13 11:55:00,46.83,46.88,46.83,46.88,36400.0,32.1145,32.1488,32.1145,32.1488,36400.0
2013-06-13 12:00:00,46.88,46.92,46.85,46.9,40700.0,32.1488,32.1762,32.1282,32.1625,40700.0
2013-06-13 12:05:00,46.89,46.89,46.8,46.81,31800.0,32.1556,32.1556,32.0939,32.1008,31800.0
2013-06-13 12:10:00,46.82,46.82,46.76,46.78,32100.0,32.1076,32.1076,32.0665,32.0802,32100.0
2013-06-13 12:15:00,46.78,46.79,46.75,46.76,30200.0,32.0802,32.087,32.0596,32.0665,30200.0
2013-06-13 12:20:00,46.76,46.77,46.73,46.73,44700.0,32.0665,32.0733,32.0459,32.0459,44700.0
2013-06-13 12:25:00,46.73,46.79,46.73,46.78,83300.0,32.0459,32.087,32.0459,32.0802,83300.0
2013-06-13 12:30:00,46.78,46.82,46.78,46.82,36700.0,32.0802,32.1076,32.0802,32.1076,36700.0
2013-06-13 12:35:00,46.82,46.96,46.82,46.94,61000.0,32.1076,32.2036,32.1076,32.1899,61000.0
2013-06-13 12:40:00,46.94,46.96,46.91,46.96,51700.0,32.1899,32.2036,32.1693,32.2036,51700.0
2013-06-13 12:45:00,46.96,47.0,46.96,46.98,62200.0,32.2036,32.2311,32.2036,32.2173,62200.0
2013-06-13 12:50:00,46.99,47.0,46.95,47.0,58100.0,32.2242,32.2311,32.1968,32.2311,58100.0
2013-06-13 12:55:00,46.99,47.01,46.97,47.0,106900.0,32.2242,32.2379,32.2105,32.2311,106900.0
2013-06-13 13:00:00,46.99,47.0,46.95,46.96,58500.0,32.2242,32.2311,32.1968,32.2036,58500.0
2013-06-13 13:05:00,46.97,47.02,46.94,47.01,90500.0,32.2105,32.2448,32.1899,32.2379,90500.0
2013-06-13 13:10:00,47.01,47.02,46.97,46.97,42000.0,32.2379,32.2448,32.2105,32.2105,42000.0
2013-06-13 13:15:00,46.97,46.99,46.94,46.97,44000.0,32.2105,32.2242,32.1899,32.2105,44000.0
2013-06-13 13:20:00,46.97,46.99,46.96,46.98,28500.0,32.2105,32.2242,32.2036,32.2173,28500.0
2013-06-13 13:25:00,46.97,46.99,46.96,46.98,39100.0,32.2105,32.2242,32.2036,32.2173,39100.0
2013-06-13 13:30:00,46.97,47.02,46.93,46.93,34700.0,32.2105,32.2448,32.183,32.183,34700.0
2013-06-13 13:35:00,46.93,46.94,46.88,46.89,53400.0,32.183,32.1899,32.1488,32.1556,53400.0
2013-06-13 13:40:00,46.89,46.89,46.85,46.89,46000.0,32.1556,32.1556,32.1282,32.1556,46000.0
2013-06-13 13:45:00,46.88,46.92,46.84,46.92,29800.0,32.1488,32.1762,32.1213,32.1762,29800.0
2013-06-13 13:50:00,46.92,47.01,46.91,47.0,49700.0,32.1762,32.2379,32.1693,32.2311,49700.0
2013-06-13 13:55:00,47.0,47.0,46.97,46.97,43300.0,32.2311,32.2311,32.2105,32.2105,43300.0
2013-06-13 14:00:00,46.98,47.17,46.97,47.1,116200.0,32.2173,32.3476,32.2105,32.2996,116200.0
2013-06-13 14:05:00,47.1,47.12,47.08,47.11,40500.0,32.2996,32.3133,32.2859,32.3065,40500.0
2013-06-13 14:10:00,47.11,47.11,47.02,47.05,46200.0,32.3065,32.3065,32.2448,32.2653,46200.0
2013-06-13 14:15:00,47.05,47.13,47.04,47.1,44500.0,32.2653,32.3202,32.2585,32.2996,44500.0
2013-06-13 14:20:00,47.1,47.12,47.05,47.09,73000.0,32.2996,32.3133,32.2653,32.2928,73000.0
2013-06-13 14:25:00,47.08,47.12,47.07,47.1,48500.0,32.2859,32.3133,32.2791,32.2996,48500.0
2013-06-13 14:30:00,47.1,47.12,47.08,47.09,43800.0,32.2996,32.3133,32.2859,32.2928,43800.0
2013-06-13 14:35:00,47.09,47.09,47.04,47.08,52100.0,32.2928,32.2928,32.2585,32.2859,52100.0
2013-06-13 14:40:00,47.08,47.09,47.02,47.03,48400.0,32.2859,32.2928,32.2448,32.2516,48400.0
2013-06-13 14:45:00,47.03,47.04,46.99,47.02,78400.0,32.2516,32.2585,32.2242,32.2448,78400.0
2013-06-13 14:50:00,47.01,47.02,46.97,47.01,45500.0,32.2379,32.2448,32.2105,32.2379,45500.0
2013-06-13 14:55:00,47.01,47.03,47.0,47.0,130300.0,32.2379,32.2516,32.2311,32.2311,130300.0
2013-06-13 15:00:00,47.0,47.04,47.0,47.01,116100.0,32.2311,32.2585,32.2311,32.2379,116100.0
2013-06-13 15:05:00,47.01,47.05,46.99,47.01,112700.0,32.2379,32.2653,32.2242,32.2379,112700.0
2013-06-13 15:10:00,47.0,47.04,47.0,47.02,108800.0,32.2311,32.2585,32.2311,32.2448,108800.0
2013-06-13 15:15:00,47.03,47.07,46.99,47.0,128600.0,32.2516,32.2791,32.2242,32.2311,128600.0
2013-06-13 15:20:00,47.0,47.01,46.98,46.99,81700.0,32.2311,32.2379,32.2173,32.2242,81700.0
2013-06-13 15:25:00,46.99,47.03,46.98,47.02,71100.0,32.2242,32.2516,32.2173,32.2448,71100.0
2013-06-13 15:30:00,47.02,47.06,46.98,46.98,182000.0,32.2448,32.2722,32.2173,32.2173,182000.0
2013-06-13 15:35:00,46.98,47.05,46.97,47.02,119300.0,32.2173,32.2653,32.2105,32.2448,119300.0
2013-06-13 15:40:00,47.04,47.16,47.04,47.14,190500.0,32.2585,32.3408,32.2585,32.3271,190500.0
2013-06-13 15:45:00,47.14,47.19,47.11,47.13,170400.0,32.3271,32.3613,32.3065,32.3202,170400.0
2013-06-13 15:50:00,47.12,47.19,47.11,47.18,164300.0,32.3133,32.3613,32.3065,32.3545,164300.0
2013-06-13 15:55:00,47.17,47.25,47.15,47.18,330900.0,32.3476,32.4025,32.3339,32.3545,330900.0
2013-06-14 09:30:00,47.25,47.26,47.02,47.19,141500.0,32.4025,32.4094,32.2448,32.3613,141500.0
2013-06-14 09:35:00,47.19,47.34,47.13,47.29,83000.0,32.3613,32.4642,32.3202,32.4299,83000.0
2013-06-14 09:40:00,47.29,47.36,47.23,47.27,75400.0,32.4299,32.4779,32.3888,32.4162,75400.0
2013-06-14 09:45:00,47.27,47.31,47.19,47.24,117200.0,32.4162,32.4436,32.3613,32.3956,117200.0
2013-06-14 09:50:00,47.24,47.28,47.21,47.22,48900.0,32.3956,32.4231,32.3751,32.3819,48900.0
2013-06-14 09:55:00,47.22,47.35,47.17,47.32,56600.0,32.3819,32.4711,32.3476,32.4505,56600.0
2013-06-14 10:00:00,47.32,47.43,47.32,47.43,75100.0,32.4505,32.5259,32.4505,32.5259,75100.0
2013-06-14 10:05:00,47.43,47.49,47.41,47.47,63900.0,32.5259,32.5671,32.5122,32.5534,63900.0
2013-06-14 10:10:00,47.48,47.48,47.43,47.46,61500.0,32.5602,32.5602,32.5259,32.5465,61500.0
2013-06-14 10:15:00,47.46,47.47,47.35,47.37,71300.0,32.5465,32.5534,32.4711,32.4848,71300.0
2013-06-14 10:20:00,47.38,47.38,47.27,47.28,71600.0,32.4916,32.4916,32.4162,32.4231,71600.0
2013-06-14 10:25:00,47.28,47.28,47.18,47.24,59100.0,32.4231,32.4231,32.3545,32.3956,59100.0
2013-06-14 10:30:00,47.26,47.3,47.23,47.28,51600.0,32.4094,32.4368,32.3888,32.4231,51600.0
2013-06-14 10:35:00,47.29,47.31,47.23,47.28,51800.0,32.4299,32.4436,32.3888,32.4231,51800.0
2013-06-14 10:40:00,47.28,47.33,47.24,47.32,93600.0,32.4231,32.4574,32.3956,32.4505,93600.0
2013-06-14 10:45:00,47.33,47.36,47.29,47.32,94700.0,32.4574,32.4779,32.4299,32.4505,94700.0
2013-06-14 10:50:00,47.31,47.31,47.22,47.23,89000.0,32.4436,32.4436,32.3819,32.3888,89000.0
2013-06-14 10:55:00,47.22,47.23,47.1,47.15,75600.0,32.3819,32.3888,32.2996,32.3339,75600.0
2013-06-14 11:00:00,47.14,47.14,47.05,47.13,63400.0,32.3271,32.3271,32.2653,32.3202,63400.0
2013-06-14 11:05:00,47.13,47.14,47.03,47.11,61400.0,32.3202,32.3271,32.2516,32.3065,61400.0
2013-06-14 11:10:00,47.11,47.15,47.09,47.11,65200.0,32.3065,32.3339,32.2928,32.3065,65200.0
2013-06-14 11:15:00,47.1,47.15,47.07,47.12,36500.0,32.2996,32.3339,32.2791,32.3133,36500.0
2013-06-14 11:20:00,47.12,47.22,47.12,47.2,41300.0,32.3133,32.3819,32.3133,32.3682,41300.0
2013-06-14 11:25:00,47.2,47.21,47.11,47.12,44400.0,32.3682,32.3751,32.3065,32.3133,44400.0
2013-06-14 11:30:00,47.12,47.13,46.98,47.07,97900.0,32.3133,32.3202,32.2173,32.2791,97900.0
2013-06-14 11:35:00,47.07,47.16,47.05,47.11,32100.0,32.2791,32.3408,32.2653,32.3065,32100.0
2013-06-14 11:40:00,47.11,47.15,47.01,47.04,29000.0,32.3065,32.3339,32.2379,32.2585,29000.0
2013-06-14 11:45:00,47.04,47.06,46.96,46.98,47500.0,32.2585,32.2722,32.2036,32.2173,47500.0
2013-06-14 11:50:00,46.98,47.05,46.96,47.05,48500.0,32.2173,32.2653,32.2036,32.2653,48500.0
2013-06-14 11:55:00,47.05,47.11,47.04,47.09,34300.0,32.2653,32.3065,32.2585,32.2928,34300.0
2013-06-14 12:00:00,47.09,47.09,47.01,47.07,36900.0,32.2928,32.2928,32.2379,32.2791,36900.0
2013-06-14 12:05:00,47.07,47.13,47.03,47.1,40900.0,32.2791,32.3202,32.2516,32.2996,40900.0
2013-06-14 12:10:00,47.1,47.11,47.06,47.06,23600.0,32.2996,32.3065,32.2722,32.2722,23600.0
2013-06-14 12:15:00,47.06,47.12,47.04,47.1,33400.0,32.2722,32.3133,32.2585,32.2996,33400.0
2013-06-14 12:20:00,47.1,47.12,47.05,47.09,94500.0,32.2996,32.3133,32.2653,32.2928,94500.0
2013-06-14 12:25:00,47.1,47.11,47.05,47.06,99200.0,32.2996,32.3065,32.2653,32.2722,99200.0
2013-06-14 12:30:00,47.06,47.07,46.99,47.01,95200.0,32.2722,32.2791,32.2242,32.2379,95200.0
2013-06-14 12:35:00,47.01,47.09,47.0,47.09,42700.0,32.2379,32.2928,32.2311,32.2928,42700.0
2013-06-14 12:40:00,47.09,47.1,47.03,47.05,49400.0,32.2928,32.2996,32.2516,32.2653,49400.0
2013-06-14 12:45:00,47.04,47.08,47.03,47.06,29900.0,32.2585,32.2859,32.2516,32.2722,29900.0
2013-06-14 12:50:00,47.06,47.07,47.01,47.02,70600.0,32.2722,32.2791,32.2379,32.2448,70600.0
2013-06-14 12:55:00,47.02,47.02,46.97,46.99,53200.0,32.2448,32.2448,32.2105,32.2242,53200.0
2013-06-14 13:00:00,46.99,46.99,46.91,46.91,69300.0,32.2242,32.2242,32.1693,32.1693,69300.0
2013-06-14 13:05:00,46.91,46.94,46.89,46.94,40300.0,32.1693,32.1899,32.1556,32.1899,40300.0
2013-06-14 13:10:00,46.94,46.97,46.92,46.96,38400.0,32.1899,32.2105,32.1762,32.2036,38400.0
2013-06-14 13:15:00,46.96,46.97,46.87,46.88,46600.0,32.2036,32.2105,32.1419,32.1488,46600.0
2013-06-14 13:20:00,46.87,46.88,46.82,46.83,39800.0,32.1419,32.1488,32.1076,32.1145,39800.0
2013-06-14 13:25:00,46.83,46.84,46.79,46.82,54500.0,32.1145,32.1213,32.087,32.1076,54500.0
2013-06-14 13:30:00,46.81,46.87,46.8,46.85,87300.0,32.1008,32.1419,32.0939,32.1282,87300.0
2013-06-14 13:35:00,46.86,46.89,46.82,46.85,46000.0,32.135,32.1556,32.1076,32.1282,46000.0
2013-06-14 13:40:00,46.84,46.91,46.84,46.87,31000.0,32.1213,32.1693,32.1213,32.1419,31000.0
2013-06-14 13:45:00,46.87,46.93,46.87,46.9,39600.0,32.1419,32.183,32.1419,32.1625,39600.0
2013-06-14 13:50:00,46.9,46.93,46.86,46.87,40000.0,32.1625,32.183,32.135,32.1419,40000.0
2013-06-14 13:55:00,46.86,46.92,46.84,46.91,37400.0,32.135,32.1762,32.1213,32.1693,37400.0
2013-06-14 14:00:00,46.9,46.92,46.82,46.85,48900.0,32.1625,32.1762,32.1076,32.1282,48900.0
2013-06-14 14:05:00,46.84,46.96,46.83,46.96,46400.0,32.1213,32.2036,32.1145,32.2036,46400.0
2013-06-14 14:10:00,46.94,46.94,46.88,46.9,36500.0,32.1899,32.1899,32.1488,32.1625,36500.0
2013-06-14 14:15:00,46.9,46.92,46.86,46.92,51400.0,32.1625,32.1762,32.135,32.1762,51400.0
2013-06-14 14:20:00,46.91,47.01,46.9,46.97,61400.0,32.1693,32.2379,32.1625,32.2105,61400.0
2013-06-14 14:25:00,46.98,46.98,46.91,46.93,69700.0,32.2173,32.2173,32.1693,32.183,69700.0
2013-06-14 14:30:00,46.94,46.94,46.9,46.92,46200.0,32.1899,32.1899,32.1625,32.1762,46200.0
2013-06-14 14:35:00,46.93,46.97,46.91,46.95,41700.0,32.183,32.2105,32.1693,32.1968,41700.0
2013-06-14 14:40:00,46.95,46.97,46.91,46.93,44300.0,32.1968,32.2105,32.1693,32.183,44300.0
2013-06-14 14:45:00,46.94,46.98,46.92,46.95,93400.0,32.1899,32.2173,32.1762,32.1968,93400.0
2013-06-14 14:50:00,46.95,46.98,46.89,46.9,80800.0,32.1968,32.2173,32.1556,32.1625,80800.0
2013-06-14 14:55:00,46.89,46.9,46.8,46.83,68100.0,32.1556,32.1625,32.0939,32.1145,68100.0
2013-06-14 15:00:00,46.83,46.86,46.81,46.85,150000.0,32.1145,32.135,32.1008,32.1282,150000.0
2013-06-14 15:05:00,46.85,46.9,46.81,46.89,236000.0,32.1282,32.1625,32.1008,32.1556,236000.0
2013-06-14 15:10:00,46.89,46.93,46.88,46.93,113000.0,32.1556,32.183,32.1488,32.183,113000.0
2013-06-14 15:15:00,46.93,46.95,46.88,46.94,182100.0,32.183,32.1968,32.1488,32.1899,182100.0
2013-06-14 15:20:00,46.95,46.98,46.93,46.94,53800.0,32.1968,32.2173,32.183,32.1899,53800.0
2013-06-14 15:25:00,46.93,46.97,46.89,46.89,165600.0,32.183,32.2105,32.1556,32.1556,165600.0
2013-06-14 15:30:00,46.89,46.96,46.84,46.84,114600.0,32.1556,32.2036,32.1213,32.1213,114600.0
2013-06-14 15:35:00,46.84,46.93,46.83,46.86,100000.0,32.1213,32.183,32.1145,32.135,100000.0
2013-06-14 15:40:00,46.87,46.91,46.79,46.81,93100.0,32.1419,32.1693,32.087,32.1008,93100.0
2013-06-14 15:45:00,46.81,46.87,46.77,46.84,125400.0,32.1008,32.1419,32.0733,32.1213,125400.0
2013-06-14 15:50:00,46.84,46.86,46.81,46.81,134300.0,32.1213,32.135,32.1008,32.1008,134300.0
2013-06-14 15:55:00,46.81,46.85,46.78,46.79,269800.0,32.1008,32.1282,32.0802,32.087,269800.0
2013-06-17 09:30:00,46.95,47.01,46.71,46.98,347200.0,32.1968,32.2379,32.0322,32.2173,347200.0
2013-06-17 09:35:00,46.98,47.08,46.94,46.94,176300.0,32.2173,32.2859,32.1899,32.1899,176300.0
2013-06-17 09:40:00,46.95,47.01,46.89,47.0,221000.0,32.1968,32.2379,32.1556,32.2311,221000.0
2013-06-17 09:45:00,47.02,47.08,47.0,47.01,89300.0,32.2448,32.2859,32.2311,32.2379,89300.0
2013-06-17 09:50:00,47.01,47.03,46.95,46.95,117200.0,32.2379,32.2516,32.1968,32.1968,117200.0
2013-06-17 09:55:00,46.96,47.0,46.92,46.99,43900.0,32.2036,32.2311,32.1762,32.2242,43900.0
2013-06-17 10:00:00,47.0,47.02,46.93,46.94,83500.0,32.2311,32.2448,32.183,32.1899,83500.0
2013-06-17 10:05:00,46.94,47.01,46.92,46.99,86500.0,32.1899,32.2379,32.1762,32.2242,86500.0
2013-06-17 10:10:00,46.99,47.05,46.96,46.96,171000.0,32.2242,32.2653,32.2036,32.2036,171000.0
2013-06-17 10:15:00,46.97,47.0,46.9,46.99,322700.0,32.2105,32.2311,32.1625,32.2242,322700.0
2013-06-17 10:20:00,46.99,47.0,46.95,46.99,62500.0,32.2242,32.2311,32.1968,32.2242,62500.0
2013-06-17 10:25:00,47.0,47.03,46.98,47.02,119100.0,32.2311,32.2516,32.2173,32.2448,119100.0
2013-06-17 10:30:00,47.02,47.05,46.98,47.0,72600.0,32.2448,32.2653,32.2173,32.2311,72600.0
2013-06-17 10:35:00,47.0,47.04,46.99,47.0,119100.0,32.2311,32.2585,32.2242,32.2311,119100.0
2013-06-17 10:40:00,47.0,47.02,46.98,46.98,82500.0,32.2311,32.2448,32.2173,32.2173,82500.0
2013-06-17 10:45:00,46.99,47.02,46.93,46.94,187400.0,32.2242,32.2448,32.183,32.1899,187400.0
2013-06-17 10:50:00,46.94,46.95,46.91,46.94,64000.0,32.1899,32.1968,32.1693,32.1899,64000.0
2013-06-17 10:55:00,46.93,46.99,46.9,46.93,90500.0,32.183,32.2242,32.1625,32.183,90500.0
2013-06-17 11:00:00,46.93,46.94,46.87,46.9,82600.0,32.183,32.1899,32.1419,32.1625,82600.0
2013-06-17 11:05:00,46.9,46.91,46.81,46.9,132500.0,32.1625,32.1693,32.1008,32.1625,132500.0
2013-06-17 11:10:00,46.9,46.92,46.88,46.9,79300.0,32.1625,32.1762,32.1488,32.1625,79300.0
2013-06-17 11:15:00,46.91,46.92,46.89,46.91,109200.0,32.1693,32.1762,32.1556,32.1693,109200.0
2013-06-17 11:20:00,46.9,46.92,46.88,46.91,341200.0,32.1625,32.1762,32.1488,32.1693,341200.0
2013-06-17 11:25:00,46.91,46.91,46.77,46.79,129500.0,32.1693,32.1693,32.0733,32.087,129500.0
2013-06-17 11:30:00,46.79,46.89,46.78,46.85,47800.0,32.087,32.1556,32.0802,32.1282,47800.0
2013-06-17 11:35:00,46.86,46.88,46.8,46.87,68500.0,32.135,32.1488,32.0939,32.1419,68500.0
2013-06-17 11:40:00,46.87,46.9,46.82,46.86,40500.0,32.1419,32.1625,32.1076,32.135,40500.0
2013-06-17 11:45:00,46.86,46.88,46.8,46.8,194200.0,32.135,32.1488,32.0939,32.0939,194200.0
2013-06-17 11:50:00,46.8,46.81,46.76,46.8,93900.0,32.0939,32.1008,32.0665,32.0939,93900.0
2013-06-17 11:55:00,46.8,46.81,46.77,46.8,35800.0,32.0939,32.1008,32.0733,32.0939,35800.0
2013-06-17 12:00:00,46.8,46.82,46.77,46.8,47800.0,32.0939,32.1076,32.0733,32.0939,47800.0
2013-06-17 12:05:00,46.8,46.8,46.76,46.77,44500.0,32.0939,32.0939,32.0665,32.0733,44500.0
2013-06-17 12:10:00,46.77,46.77,46.72,46.76,37100.0,32.0733,32.0733,32.039,32.0665,37100.0
2013-06-17 12:15:00,46.77,46.78,46.74,46.74,23700.0,32.0733,32.0802,32.0528,32.0528,23700.0
2013-06-17 12:20:00,46.74,46.78,46.74,46.75,40100.0,32.0528,32.0802,32.0528,32.0596,40100.0
2013-06-17 12:25:00,46.75,46.76,46.7,46.71,35000.0,32.0596,32.0665,32.0253,32.0322,35000.0
2013-06-17 12:30:00,46.71,46.77,46.71,46.76,24500.0,32.0322,32.0733,32.0322,32.0665,24500.0
2013-06-17 12:35:00,46.76,46.76,46.7,46.7,40600.0,32.0665,32.0665,32.0253,32.0253,40600.0
2013-06-17 12:40:00,46.7,46.72,46.67,46.69,60300.0,32.0253,32.039,32.0047,32.0185,60300.0
2013-06-17 12:45:00,46.69,46.7,46.67,46.68,38300.0,32.0185,32.0253,32.0047,32.0116,38300.0
2013-06-17 12:50:00,46.68,46.68,46.64,46.65,33800.0,32.0116,32.0116,31.9842,31.991,33800.0
2013-06-17 12:55:00,46.65,46.66,46.62,46.65,73700.0,31.991,31.9979,31.9705,31.991,73700.0
2013-06-17 13:00:00,46.65,46.69,46.63,46.65,49400.0,31.991,32.0185,31.9773,31.991,49400.0
2013-06-17 13:05:00,46.65,46.69,46.65,46.66,45700.0,31.991,32.0185,31.991,31.9979,45700.0
2013-06-17 13:10:00,46.67,46.68,46.65,46.66,50100.0,32.0047,32.0116,31.991,31.9979,50100.0
2013-06-17 13:15:00,46.66,46.67,46.63,46.67,47700.0,31.9979,32.0047,31.9773,32.0047,47700.0
2013-06-17 13:20:00,46.67,46.7,46.64,46.69,217100.0,32.0047,32.0253,31.9842,32.0185,217100.0
2013-06-17 13:25:00,46.69,46.7,46.65,46.65,90000.0,32.0185,32.0253,31.991,31.991,90000.0
2013-06-17 13:30:00,46.65,46.68,46.62,46.67,61700.0,31.991,32.0116,31.9705,32.0047,61700.0
2013-06-17 13:35:00,46.67,46.67,46.64,46.65,32900.0,32.0047,32.0047,31.9842,31.991,32900.0
2013-06-17 13:40:00,46.66,46.67,46.64,46.66,36900.0,31.9979,32.0047,31.9842,31.9979,36900.0
2013-06-17 13:45:00,46.66,46.68,46.63,46.64,49900.0,31.9979,32.0116,31.9773,31.9842,49900.0
2013-06-17 13:50:00,46.64,46.65,46.58,46.6,88900.0,31.9842,31.991,31.943,31.9567,88900.0
2013-06-17 13:55:00,46.61,46.61,46.57,46.58,37100.0,31.9636,31.9636,31.9362,31.943,37100.0
2013-06-17 14:00:00,46.58,46.61,46.57,46.6,40400.0,31.943,31.9636,31.9362,31.9567,40400.0
2013-06-17 14:05:00,46.6,46.61,46.5,46.53,81300.0,31.9567,31.9636,31.8882,31.9087,81300.0
2013-06-17 14:10:00,46.54,46.54,46.45,46.46,90700.0,31.9156,31.9156,31.8539,31.8607,90700.0
2013-06-17 14:15:00,46.46,46.47,46.43,46.47,48600.0,31.8607,31.8676,31.8402,31.8676,48600.0
2013-06-17 14:20:00,46.47,46.51,46.39,46.39,62500.0,31.8676,31.895,31.8127,31.8127,62500.0
2013-06-17 14:25:00,46.4,46.41,46.28,46.36,97100.0,31.8196,31.8264,31.7373,31.7922,97100.0
2013-06-17 14:30:00,46.35,46.36,46.29,46.3,159300.0,31.7853,31.7922,31.7442,31.751,159300.0
2013-06-17 14:35:00,46.3,46.33,46.3,46.31,89100.0,31.751,31.7716,31.751,31.7579,89100.0
2013-06-17 14:40:00,46.32,46.33,46.27,46.3,79600.0,31.7647,31.7716,31.7304,31.751,79600.0
2013-06-17 14:45:00,46.3,46.3,46.17,46.18,95400.0,31.751,31.751,31.6619,31.6687,95400.0
2013-06-17 14:50:00,46.18,46.21,46.13,46.2,95500.0,31.6687,31.6893,31.6344,31.6824,95500.0
2013-06-17 14:55:00,46.21,46.25,46.16,46.21,57000.0,31.6893,31.7167,31.655,31.6893,57000.0
2013-06-17 15:00:00,46.21,46.25,46.16,46.25,84000.0,31.6893,31.7167,31.655,31.7167,84000.0
2013-06-17 15:05:00,46.25,46.32,46.22,46.3,73900.0,31.7167,31.7647,31.6962,31.751,73900.0
2013-06-17 15:10:00,46.31,46.31,46.23,46.26,91700.0,31.7579,31.7579,31.703,31.7236,91700.0
2013-06-17 15:15:00,46.26,46.28,46.22,46.26,86300.0,31.7236,31.7373,31.6962,31.7236,86300.0
2013-06-17 15:20:00,46.26,46.31,46.23,46.29,128700.0,31.7236,31.7579,31.703,31.7442,128700.0
2013-06-17 15:25:00,46.29,46.32,46.26,46.3,141900.0,31.7442,31.7647,31.7236,31.751,141900.0
2013-06-17 15:30:00,46.3,46.41,46.29,46.41,136000.0,31.751,31.8264,31.7442,31.8264,136000.0
2013-06-17 15:35:00,46.41,46.48,46.4,46.46,311900.0,31.8264,31.8745,31.8196,31.8607,311900.0
2013-06-17 15:40:00,46.47,46.52,46.44,46.49,294600.0,31.8676,31.9019,31.847,31.8813,294600.0
2013-06-17 15:45:00,46.49,46.54,46.47,46.52,658900.0,31.8813,31.9156,31.8676,31.9019,658900.0
2013-06-17 15:50:00,46.53,46.53,46.41,46.45,336400.0,31.9087,31.9087,31.8264,31.8539,336400.0
2013-06-17 15:55:00,46.44,46.48,46.41,46.44,516200.0,31.847,31.8745,31.8264,31.847,516200.0
2013-06-18 09:30:00,46.6,46.86,46.46,46.76,180100.0,31.9567,32.135,31.8607,32.0665,180100.0
2013-06-18 09:35:00,46.75,46.87,46.67,46.79,61500.0,32.0596,32.1419,32.0047,32.087,61500.0
2013-06-18 09:40:00,46.78,46.85,46.76,46.83,53800.0,32.0802,32.1282,32.0665,32.1145,53800.0
2013-06-18 09:45:00,46.83,46.84,46.7,46.74,81300.0,32.1145,32.1213,32.0253,32.0528,81300.0
2013-06-18 09:50:00,46.73,46.76,46.65,46.67,72100.0,32.0459,32.0665,31.991,32.0047,72100.0
2013-06-18 09:55:00,46.67,46.76,46.67,46.72,101200.0,32.0047,32.0665,32.0047,32.039,101200.0
2013-06-18 10:00:00,46.71,46.74,46.67,46.69,51700.0,32.0322,32.0528,32.0047,32.0185,51700.0
2013-06-18 10:05:00,46.69,46.76,46.67,46.74,72400.0,32.0185,32.0665,32.0047,32.0528,72400.0
2013-06-18 10:10:00,46.74,46.83,46.7,46.81,210400.0,32.0528,32.1145,32.0253,32.1008,210400.0
2013-06-18 10:15:00,46.81,46.84,46.76,46.79,80800.0,32.1008,32.1213,32.0665,32.087,80800.0
2013-06-18 10:20:00,46.79,46.8,46.75,46.78,48900.0,32.087,32.0939,32.0596,32.0802,48900.0
2013-06-18 10:25:00,46.78,46.81,46.75,46.77,65100.0,32.0802,32.1008,32.0596,32.0733,65100.0
2013-06-18 10:30:00,46.76,46.83,46.75,46.8,54800.0,32.0665,32.1145,32.0596,32.0939,54800.0
2013-06-18 10:35:00,46.8,46.88,46.8,46.88,47100.0,32.0939,32.1488,32.0939,32.1488,47100.0
2013-06-18 10:40:00,46.88,46.91,46.8,46.81,112200.0,32.1488,32.1693,32.0939,32.1008,112200.0
2013-06-18 10:45:00,46.81,46.84,46.79,46.84,89900.0,32.1008,32.1213,32.087,32.1213,89900.0
2013-06-18 10:50:00,46.84,46.84,46.8,46.82,37900.0,32.1213,32.1213,32.0939,32.1076,37900.0
2013-06-18 10:55:00,46.83,46.84,46.81,46.81,39000.0,32.1145,32.1213,32.1008,32.1008,39000.0
2013-06-18 11:00:00,46.82,46.84,46.78,46.83,35600.0,32.1076,32.1213,32.0802,32.1145,35600.0
2013-06-18 11:05:00,46.82,46.84,46.8,46.81,43600.0,32.1076,32.1213,32.0939,32.1008,43600.0
2013-06-18 11:10:00,46.81,46.82,46.76,46.77,41400.0,32.1008,32.1076,32.0665,32.0733,41400.0
2013-06-18 11:15:00,46.76,46.77,46.73,46.75,49100.0,32.0665,32.0733,32.0459,32.0596,49100.0
2013-06-18 11:20:00,46.75,46.8,46.75,46.77,73900.0,32.0596,32.0939,32.0596,32.0733,73900.0
2013-06-18 11:25:00,46.78,46.88,46.77,46.8,121200.0,32.0802,32.1488,32.0733,32.0939,121200.0
2013-06-18 11:30:00,46.8,46.92,46.8,46.91,93700.0,32.0939,32.1762,32.0939,32.1693,93700.0
2013-06-18 11:35:00,46.92,46.96,46.9,46.94,58300.0,32.1762,32.2036,32.1625,32.1899,58300.0
2013-06-18 11:40:00,46.94,47.0,46.92,46.97,92000.0,32.1899,32.2311,32.1762,32.2105,92000.0
2013-06-18 11:45:00,46.98,47.0,46.95,46.99,53600.0,32.2173,32.2311,32.1968,32.2242,53600.0
2013-06-18 11:50:00,47.0,47.0,46.97,46.98,73300.0,32.2311,32.2311,32.2105,32.2173,73300.0
2013-06-18 11:55:00,46.98,47.0,46.93,46.98,102300.0,32.2173,32.2311,32.183,32.2173,102300.0
2013-06-18 12:00:00,46.97,46.99,46.94,46.96,46600.0,32.2105,32.2242,32.1899,32.2036,46600.0
2013-06-18 12:05:00,46.96,46.98,46.91,46.96,43900.0,32.2036,32.2173,32.1693,32.2036,43900.0
2013-06-18 12:10:00,46.97,47.0,46.96,46.98,88700.0,32.2105,32.2311,32.2036,32.2173,88700.0
2013-06-18 12:15:00,46.97,47.0,46.97,47.0,88900.0,32.2105,32.2311,32.2105,32.2311,88900.0
2013-06-18 12:20:00,47.0,47.0,46.75,46.94,383700.0,32.2311,32.2311,32.0596,32.1899,383700.0
2013-06-18 12:25:00,46.95,46.96,46.82,46.86,146200.0,32.1968,32.2036,32.1076,32.135,146200.0
2013-06-18 12:30:00,46.86,46.91,46.85,46.88,117300.0,32.135,32.1693,32.1282,32.1488,117300.0
2013-06-18 12:35:00,46.87,46.92,46.86,46.89,40300.0,32.1419,32.1762,32.135,32.1556,40300.0
2013-06-18 12:40:00,46.89,46.91,46.88,46.89,41800.0,32.1556,32.1693,32.1488,32.1556,41800.0
2013-06-18 12:45:00,46.89,46.93,46.89,46.92,67900.0,32.1556,32.183,32.1556,32.1762,67900.0
2013-06-18 12:50:00,46.91,46.96,46.89,46.91,66100.0,32.1693,32.2036,32.1556,32.1693,66100.0
2013-06-18 12:55:00,46.91,46.95,46.9,46.93,71200.0,32.1693,32.1968,32.1625,32.183,71200.0
2013-06-18 13:00:00,46.93,46.96,46.9,46.92,54600.0,32.183,32.2036,32.1625,32.1762,54600.0
2013-06-18 13:05:00,46.91,46.93,46.88,46.9,45400.0,32.1693,32.183,32.1488,32.1625,45400.0
2013-06-18 13:10:00,46.9,46.93,46.87,46.88,53700.0,32.1625,32.183,32.1419,32.1488,53700.0
2013-06-18 13:15:00,46.89,46.91,46.84,46.88,37300.0,32.1556,32.1693,32.1213,32.1488,37300.0
2013-06-18 13:20:00,46.88,46.89,46.84,46.87,30800.0,32.1488,32.1556,32.1213,32.1419,30800.0
2013-06-18 13:25:00,46.87,46.91,46.84,46.84,44300.0,32.1419,32.1693,32.1213,32.1213,44300.0
2013-06-18 13:30:00,46.85,46.86,46.81,46.86,44800.0,32.1282,32.135,32.1008,32.135,44800.0
2013-06-18 13:35:00,46.85,46.9,46.84,46.88,38300.0,32.1282,32.1625,32.1213,32.1488,38300.0
2013-06-18 13:40:00,46.88,46.91,46.86,46.86,82600.0,32.1488,32.1693,32.135,32.135,82600.0
2013-06-18 13:45:00,46.86,46.9,46.85,46.85,32600.0,32.135,32.1625,32.1282,32.1282,32600.0
2013-06-18 13:50:00,46.85,46.91,46.84,46.88,37500.0,32.1282,32.1693,32.1213,32.1488,37500.0
2013-06-18 13:55:00,46.88,46.9,46.84,46.88,33900.0,32.1488,32.1625,32.1213,32.1488,33900.0
2013-06-18 14:00:00,46.88,46.91,46.82,46.91,47700.0,32.1488,32.1693,32.1076,32.1693,47700.0
2013-06-18 14:05:00,46.9,46.94,46.89,46.91,76700.0,32.1625,32.1899,32.1556,32.1693,76700.0
2013-06-18 14:10:00,46.9,46.91,46.85,46.86,63600.0,32.1625,32.1693,32.1282,32.135,63600.0
2013-06-18 14:15:00,46.85,46.89,46.83,46.84,38900.0,32.1282,32.1556,32.1145,32.1213,38900.0
2013-06-18 14:20:00,46.83,46.89,46.81,46.89,79300.0,32.1145,32.1556,32.1008,32.1556,79300.0
2013-06-18 14:25:00,46.89,46.91,46.85,46.88,65300.0,32.1556,32.1693,32.1282,32.1488,65300.0
2013-06-18 14:30:00,46.89,46.91,46.88,46.89,53600.0,32.1556,32.1693,32.1488,32.1556,53600.0
2013-06-18 14:35:00,46.89,46.91,46.88,46.88,39700.0,32.1556,32.1693,32.1488,32.1488,39700.0
2013-06-18 14:40:00,46.88,46.89,46.86,46.86,32300.0,32.1488,32.1556,32.135,32.135,32300.0
2013-06-18 14:45:00,46.86,46.91,46.86,46.86,120200.0,32.135,32.1693,32.135,32.135,120200.0
2013-06-18 14:50:00,46.86,46.9,46.85,46.9,128900.0,32.135,32.1625,32.1282,32.1625,128900.0
2013-06-18 14:55:00,46.89,46.91,46.87,46.9,57200.0,32.1556,32.1693,32.1419,32.1625,57200.0
2013-06-18 15:00:00,46.89,46.9,46.87,46.89,61200.0,32.1556,32.1625,32.1419,32.1556,61200.0
2013-06-18 15:05:00,46.89,46.91,46.87,46.88,149400.0,32.1556,32.1693,32.1419,32.1488,149400.0
2013-06-18 15:10:00,46.88,46.89,46.84,46.87,109100.0,32.1488,32.1556,32.1213,32.1419,109100.0
2013-06-18 15:15:00,46.86,46.87,46.79,46.84,74500.0,32.135,32.1419,32.087,32.1213,74500.0
2013-06-18 15:20:00,46.85,46.89,46.84,46.86,142400.0,32.1282,32.1556,32.1213,32.135,142400.0
2013-06-18 15:25:00,46.87,46.9,46.85,46.9,71200.0,32.1419,32.1625,32.1282,32.1625,71200.0
2013-06-18 15:30:00,46.9,46.9,46.85,46.87,95900.0,32.1625,32.1625,32.1282,32.1419,95900.0
2013-06-18 15:35:00,46.86,46.88,46.82,46.83,83400.0,32.135,32.1488,32.1076,32.1145,83400.0
2013-06-18 15:40:00,46.84,46.88,46.81,46.84,188100.0,32.1213,32.1488,32.1008,32.1213,188100.0
2013-06-18 15:45:00,46.84,46.85,46.79,46.8,205300.0,32.1213,32.1282,32.087,32.0939,205300.0
2013-06-18 15:50:00,46.81,46.82,46.75,46.76,283400.0,32.1008,32.1076,32.0596,32.0665,283400.0
2013-06-18 15:55:00,46.76,46.84,46.75,46.84,276300.0,32.0665,32.1213,32.0596,32.1213,276300.0
2013-06-19 09:30:00,46.6,46.79,46.37,46.53,143700.0,31.9567,32.087,31.799,31.9087,143700.0
2013-06-19 09:35:00,46.51,46.6,46.38,46.4,61500.0,31.895,31.9567,31.8059,31.8196,61500.0
2013-06-19 09:40:00,46.39,46.4,46.31,46.34,27400.0,31.8127,31.8196,31.7579,31.7784,27400.0
2013-06-19 09:45:00,46.36,46.66,46.35,46.62,37800.0,31.7922,31.9979,31.7853,31.9705,37800.0
2013-06-19 09:50:00,46.63,46.65,46.52,46.63,32100.0,31.9773,31.991,31.9019,31.9773,32100.0
2013-06-19 09:55:00,46.65,46.66,46.46,46.47,41800.0,31.991,31.9979,31.8607,31.8676,41800.0
2013-06-19 10:00:00,46.46,46.57,46.46,46.52,41800.0,31.8607,31.9362,31.8607,31.9019,41800.0
2013-06-19 10:05:00,46.52,46.55,46.49,46.5,47100.0,31.9019,31.9225,31.8813,31.8882,47100.0
2013-06-19 10:10:00,46.49,46.53,46.36,46.36,91200.0,31.8813,31.9087,31.7922,31.7922,91200.0
2013-06-19 10:15:00,46.36,46.38,46.32,46.33,105500.0,31.7922,31.8059,31.7647,31.7716,105500.0
2013-06-19 10:20:00,46.33,46.36,46.3,46.32,66500.0,31.7716,31.7922,31.751,31.7647,66500.0
2013-06-19 10:25:00,46.32,46.34,46.27,46.31,82700.0,31.7647,31.7784,31.7304,31.7579,82700.0
2013-06-19 10:30:00,46.32,46.32,46.2,46.23,93600.0,31.7647,31.7647,31.6824,31.703,93600.0
2013-06-19 10:35:00,46.22,46.28,46.18,46.25,68800.0,31.6962,31.7373,31.6687,31.7167,68800.0
2013-06-19 10:40:00,46.24,46.32,46.23,46.32,49700.0,31.7099,31.7647,31.703,31.7647,49700.0
2013-06-19 10:45:00,46.32,46.36,46.31,46.33,33500.0,31.7647,31.7922,31.7579,31.7716,33500.0
2013-06-19 10:50:00,46.33,46.33,46.26,46.28,34800.0,31.7716,31.7716,31.7236,31.7373,34800.0
2013-06-19 10:55:00,46.29,46.32,46.24,46.28,59700.0,31.7442,31.7647,31.7099,31.7373,59700.0
2013-06-19 11:00:00,46.28,46.39,46.27,46.39,77900.0,31.7373,31.8127,31.7304,31.8127,77900.0
2013-06-19 11:05:00,46.39,46.5,46.39,46.5,63200.0,31.8127,31.8882,31.8127,31.8882,63200.0
2013-06-19 11:10:00,46.5,46.6,46.49,46.6,55800.0,31.8882,31.9567,31.8813,31.9567,55800.0
2013-06-19 11:15:00,46.59,46.65,46.59,46.59,76100.0,31.9499,31.991,31.9499,31.9499,76100.0
2013-06-19 11:20:00,46.59,46.68,46.59,46.67,55300.0,31.9499,32.0116,31.9499,32.0047,55300.0
2013-06-19 11:25:00,46.67,46.67,46.58,46.61,66000.0,32.0047,32.0047,31.943,31.9636,66000.0
2013-06-19 11:30:00,46.61,46.65,46.55,46.65,93700.0,31.9636,31.991,31.9225,31.991,93700.0
2013-06-19 11:35:00,46.65,46.69,46.64,46.69,37800.0,31.991,32.0185,31.9842,32.0185,37800.0
2013-06-19 11:40:00,46.68,46.72,46.65,46.66,64100.0,32.0116,32.039,31.991,31.9979,64100.0
2013-06-19 11:45:00,46.66,46.73,46.66,46.73,48100.0,31.9979,32.0459,31.9979,32.0459,48100.0
2013-06-19 11:50:00,46.73,46.81,46.72,46.81,85200.0,32.0459,32.1008,32.039,32.1008,85200.0
2013-06-19 11:55:00,46.81,46.86,46.8,46.86,94200.0,32.1008,32.135,32.0939,32.135,94200.0
2013-06-19 12:00:00,46.85,46.92,46.85,46.92,105100.0,32.1282,32.1762,32.1282,32.1762,105100.0
2013-06-19 12:05:00,46.92,46.96,46.89,46.96,76700.0,32.1762,32.2036,32.1556,32.2036,76700.0
2013-06-19 12:10:00,46.96,46.99,46.9,46.92,134700.0,32.2036,32.2242,32.1625,32.1762,134700.0
2013-06-19 12:15:00,46.93,46.93,46.83,46.83,83300.0,32.183,32.183,32.1145,32.1145,83300.0
2013-06-19 12:20:00,46.84,46.88,46.82,46.87,38000.0,32.1213,32.1488,32.1076,32.1419,38000.0
2013-06-19 12:25:00,46.87,46.91,46.83,46.91,66500.0,32.1419,32.1693,32.1145,32.1693,66500.0
2013-06-19 12:30:00,46.9,46.92,46.86,46.92,42500.0,32.1625,32.1762,32.135,32.1762,42500.0
2013-06-19 12:35:00,46.92,46.93,46.87,46.93,38000.0,32.1762,32.183,32.1419,32.183,38000.0
2013-06-19 12:40:00,46.93,46.95,46.9,46.91,34500.0,32.183,32.1968,32.1625,32.1693,34500.0
2013-06-19 12:45:00,46.9,46.92,46.85,46.86,36800.0,32.1625,32.1762,32.1282,32.135,36800.0
2013-06-19 12:50:00,46.86,46.86,46.8,46.82,25700.0,32.135,32.135,32.0939,32.1076,25700.0
2013-06-19 12:55:00,46.82,46.82,46.78,46.79,15100.0,32.1076,32.1076,32.0802,32.087,15100.0
2013-06-19 13:00:00,46.79,46.82,46.78,46.8,19800.0,32.087,32.1076,32.0802,32.0939,19800.0
2013-06-19 13:05:00,46.79,46.81,46.77,46.8,24900.0,32.087,32.1008,32.0733,32.0939,24900.0
2013-06-19 13:10:00,46.8,46.87,46.8,46.83,48100.0,32.0939,32.1419,32.0939,32.1145,48100.0
2013-06-19 13:15:00,46.83,46.84,46.79,46.8,21700.0,32.1145,32.1213,32.087,32.0939,21700.0
2013-06-19 13:20:00,46.8,46.82,46.76,46.76,28100.0,32.0939,32.1076,32.0665,32.0665,28100.0
2013-06-19 13:25:00,46.77,46.85,46.77,46.83,28400.0,32.0733,32.1282,32.0733,32.1145,28400.0
2013-06-19 13:30:00,46.84,46.85,46.82,46.83,30100.0,32.1213,32.1282,32.1076,32.1145,30100.0
2013-06-19 13:35:00,46.83,46.9,46.83,46.89,29600.0,32.1145,32.1625,32.1145,32.1556,29600.0
2013-06-19 13:40:00,46.89,46.92,46.88,46.91,61200.0,32.1556,32.1762,32.1488,32.1693,61200.0
2013-06-19 13:45:00,46.92,47.03,46.92,47.01,42700.0,32.1762,32.2516,32.1762,32.2379,42700.0
2013-06-19 13:50:00,47.02,47.03,46.97,46.97,71100.0,32.2448,32.2516,32.2105,32.2105,71100.0
2013-06-19 13:55:00,46.98,46.99,46.91,46.93,61600.0,32.2173,32.2242,32.1693,32.183,61600.0
2013-06-19 14:00:00,46.94,46.98,46.57,46.62,140500.0,32.1899,32.2173,31.9362,31.9705,140500.0
2013-06-19 14:05:00,46.61,46.71,46.52,46.61,86700.0,31.9636,32.0322,31.9019,31.9636,86700.0
2013-06-19 14:10:00,46.6,46.71,46.49,46.66,124200.0,31.9567,32.0322,31.8813,31.9979,124200.0
2013-06-19 14:15:00,46.65,46.7,46.57,46.61,87200.0,31.991,32.0253,31.9362,31.9636,87200.0
2013-06-19 14:20:00,46.61,46.66,46.48,46.52,80500.0,31.9636,31.9979,31.8745,31.9019,80500.0
2013-06-19 14:25:00,46.52,46.57,46.46,46.53,94800.0,31.9019,31.9362,31.8607,31.9087,94800.0
2013-06-19 14:30:00,46.52,46.55,46.4,46.43,108300.0,31.9019,31.9225,31.8196,31.8402,108300.0
2013-06-19 14:35:00,46.44,46.65,46.43,46.52,118100.0,31.847,31.991,31.8402,31.9019,118100.0
2013-06-19 14:40:00,46.52,46.67,46.48,46.56,108900.0,31.9019,32.0047,31.8745,31.9293,108900.0
2013-06-19 14:45:00,46.56,46.56,46.33,46.39,88500.0,31.9293,31.9293,31.7716,31.8127,88500.0
2013-06-19 14:50:00,46.39,46.44,46.32,46.34,84800.0,31.8127,31.847,31.7647,31.7784,84800.0
2013-06-19 14:55:00,46.33,46.35,46.08,46.16,134300.0,31.7716,31.7853,31.6001,31.655,134300.0
2013-06-19 15:00:00,46.15,46.3,46.13,46.3,141200.0,31.6482,31.751,31.6344,31.751,141200.0
2013-06-19 15:05:00,46.29,46.3,46.22,46.26,84000.0,31.7442,31.751,31.6962,31.7236,84000.0
2013-06-19 15:10:00,46.27,46.35,46.21,46.25,112300.0,31.7304,31.7853,31.6893,31.7167,112300.0
2013-06-19 15:15:00,46.25,46.32,46.21,46.22,70200.0,31.7167,31.7647,31.6893,31.6962,70200.0
2013-06-19 15:20:00,46.22,46.36,46.22,46.35,93400.0,31.6962,31.7922,31.6962,31.7853,93400.0
2013-06-19 15:25:00,46.34,46.45,46.34,46.43,82400.0,31.7784,31.8539,31.7784,31.8402,82400.0
2013-06-19 15:30:00,46.44,46.45,46.34,46.34,97900.0,31.847,31.8539,31.7784,31.7784,97900.0
2013-06-19 15:35:00,46.34,46.43,46.34,46.36,77700.0,31.7784,31.8402,31.7784,31.7922,77700.0
2013-06-19 15:40:00,46.36,46.37,46.26,46.28,97500.0,31.7922,31.799,31.7236,31.7373,97500.0
2013-06-19 15:45:00,46.27,46.28,46.11,46.14,217100.0,31.7304,31.7373,31.6207,31.6413,217100.0
2013-06-19 15:50:00,46.13,46.24,46.03,46.23,330700.0,31.6344,31.7099,31.5659,31.703,330700.0
2013-06-19 15:55:00,46.21,46.26,46.04,46.06,876800.0,31.6893,31.7236,31.5727,31.5864,876800.0
2013-06-20 09:30:00,45.81,45.87,45.3,45.57,368300.0,31.415,31.4561,31.0652,31.2504,368300.0
2013-06-20 09:35:00,45.5,45.75,45.46,45.55,96900.0,31.2024,31.3738,31.175,31.2367,96900.0
2013-06-20 09:40:00,45.54,45.73,45.51,45.57,81000.0,31.2298,31.3601,31.2093,31.2504,81000.0
2013-06-20 09:45:00,45.57,45.72,45.57,45.63,83500.0,31.2504,31.3533,31.2504,31.2916,83500.0
2013-06-20 09:50:00,45.62,45.73,45.61,45.71,51300.0,31.2847,31.3601,31.2778,31.3464,51300.0
2013-06-20 09:55:00,45.71,45.74,45.52,45.52,82500.0,31.3464,31.367,31.2161,31.2161,82500.0
2013-06-20 10:00:00,45.53,45.59,45.41,45.41,123300.0,31.223,31.2641,31.1407,31.1407,123300.0
2013-06-20 10:05:00,45.42,45.46,45.36,45.41,86800.0,31.1475,31.175,31.1064,31.1407,86800.0
2013-06-20 10:10:00,45.41,45.44,45.26,45.32,103500.0,31.1407,31.1613,31.0378,31.079,103500.0
2013-06-20 10:15:00,45.31,45.33,45.16,45.17,120400.0,31.0721,31.0858,30.9692,30.9761,120400.0
2013-06-20 10:20:00,45.17,45.24,45.16,45.18,128000.0,30.9761,31.0241,30.9692,30.983,128000.0
2013-06-20 10:25:00,45.18,45.21,44.9,44.93,374900.0,30.983,31.0035,30.7909,30.8115,374900.0
2013-06-20 10:30:00,44.92,44.95,44.69,44.69,420900.0,30.8047,30.8252,30.6469,30.6469,420900.0
2013-06-20 10:35:00,44.7,44.92,44.69,44.8,207000.0,30.6538,30.8047,30.6469,30.7224,207000.0
2013-06-20 10:40:00,44.79,44.87,44.72,44.82,210900.0,30.7155,30.7704,30.6675,30.7361,210900.0
2013-06-20 10:45:00,44.82,44.86,44.75,44.79,206800.0,30.7361,30.7635,30.6881,30.7155,206800.0
2013-06-20 10:50:00,44.79,44.88,44.79,44.79,135000.0,30.7155,30.7772,30.7155,30.7155,135000.0
2013-06-20 10:55:00,44.8,44.88,44.72,44.73,104700.0,30.7224,30.7772,30.6675,30.6744,104700.0
2013-06-20 11:00:00,44.73,44.82,44.72,44.78,133000.0,30.6744,30.7361,30.6675,30.7086,133000.0
2013-06-20 11:05:00,44.78,44.87,44.77,44.78,240700.0,30.7086,30.7704,30.7018,30.7086,240700.0
2013-06-20 11:10:00,44.78,44.84,44.76,44.77,124900.0,30.7086,30.7498,30.6949,30.7018,124900.0
2013-06-20 11:15:00,44.77,44.77,44.64,44.66,101000.0,30.7018,30.7018,30.6126,30.6264,101000.0
2013-06-20 11:20:00,44.65,44.68,44.48,44.48,312400.0,30.6195,30.6401,30.5029,30.5029,312400.0
2013-06-20 11:25:00,44.48,44.54,44.44,44.47,264200.0,30.5029,30.5441,30.4755,30.4961,264200.0
2013-06-20 11:30:00,44.48,44.64,44.47,44.56,175500.0,30.5029,30.6126,30.4961,30.5578,175500.0
2013-06-20 11:35:00,44.58,44.66,44.57,44.63,126100.0,30.5715,30.6264,30.5646,30.6058,126100.0
2013-06-20 11:40:00,44.64,44.65,44.52,44.53,147900.0,30.6126,30.6195,30.5303,30.5372,147900.0
2013-06-20 11:45:00,44.52,44.65,44.51,44.59,122400.0,30.5303,30.6195,30.5235,30.5784,122400.0
2013-06-20 11:50:00,44.58,44.7,44.58,44.7,71300.0,30.5715,30.6538,30.5715,30.6538,71300.0
2013-06-20 11:55:00,44.7,44.76,44.69,44.69,154200.0,30.6538,30.6949,30.6469,30.6469,154200.0
2013-06-20 12:00:00,44.7,44.88,44.68,44.82,104400.0,30.6538,30.7772,30.6401,30.7361,104400.0
2013-06-20 12:05:00,44.82,44.89,44.82,44.87,70400.0,30.7361,30.7841,30.7361,30.7704,70400.0
2013-06-20 12:10:00,44.86,44.9,44.81,44.83,83100.0,30.7635,30.7909,30.7292,30.7429,83100.0
2013-06-20 12:15:00,44.83,44.84,44.76,44.83,82200.0,30.7429,30.7498,30.6949,30.7429,82200.0
2013-06-20 12:20:00,44.82,44.85,44.79,44.84,83600.0,30.7361,30.7567,30.7155,30.7498,83600.0
2013-06-20 12:25:00,44.85,44.87,44.79,44.8,49700.0,30.7567,30.7704,30.7155,30.7224,49700.0
2013-06-20 12:30:00,44.79,44.87,44.77,44.8,101100.0,30.7155,30.7704,30.7018,30.7224,101100.0
2013-06-20 12:35:00,44.8,44.84,44.79,44.8,92700.0,30.7224,30.7498,30.7155,30.7224,92700.0
2013-06-20 12:40:00,44.8,44.8,44.72,44.76,78500.0,30.7224,30.7224,30.6675,30.6949,78500.0
2013-06-20 12:45:00,44.77,44.78,44.71,44.73,73700.0,30.7018,30.7086,30.6606,30.6744,73700.0
2013-06-20 12:50:00,44.73,44.82,44.7,44.75,81400.0,30.6744,30.7361,30.6538,30.6881,81400.0
2013-06-20 12:55:00,44.76,44.81,44.72,44.76,60700.0,30.6949,30.7292,30.6675,30.6949,60700.0
2013-06-20 13:00:00,44.76,44.81,44.73,44.75,45100.0,30.6949,30.7292,30.6744,30.6881,45100.0
2013-06-20 13:05:00,44.74,44.91,44.73,44.91,49400.0,30.6812,30.7978,30.6744,30.7978,49400.0
2013-06-20 13:10:00,44.92,44.97,44.91,44.96,94800.0,30.8047,30.8389,30.7978,30.8321,94800.0
2013-06-20 13:15:00,44.96,44.97,44.79,44.84,114000.0,30.8321,30.8389,30.7155,30.7498,114000.0
2013-06-20 13:20:00,44.83,44.87,44.79,44.85,59900.0,30.7429,30.7704,30.7155,30.7567,59900.0
2013-06-20 13:25:00,44.85,44.88,44.81,44.88,37800.0,30.7567,30.7772,30.7292,30.7772,37800.0
2013-06-20 13:30:00,44.88,44.9,44.82,44.89,50900.0,30.7772,30.7909,30.7361,30.7841,50900.0
2013-06-20 13:35:00,44.88,44.93,44.85,44.91,79900.0,30.7772,30.8115,30.7567,30.7978,79900.0
2013-06-20 13:40:00,44.92,45.02,44.88,45.01,129800.0,30.8047,30.8732,30.7772,30.8664,129800.0
2013-06-20 13:45:00,45.02,45.17,45.01,45.16,217400.0,30.8732,30.9761,30.8664,30.9692,217400.0
2013-06-20 13:50:00,45.14,45.14,45.06,45.1,56000.0,30.9555,30.9555,30.9007,30.9281,56000.0
2013-06-20 13:55:00,45.09,45.15,45.04,45.09,53900.0,30.9212,30.9624,30.8869,30.9212,53900.0
2013-06-20 14:00:00,45.1,45.12,45.03,45.04,151300.0,30.9281,30.9418,30.8801,30.8869,151300.0
2013-06-20 14:05:00,45.05,45.07,44.99,45.0,85600.0,30.8938,30.9075,30.8527,30.8595,85600.0
2013-06-20 14:10:00,45.01,45.08,44.9,44.93,125000.0,30.8664,30.9144,30.7909,30.8115,125000.0
2013-06-20 14:15:00,44.94,44.99,44.92,44.96,62900.0,30.8184,30.8527,30.8047,30.8321,62900.0
2013-06-20 14:20:00,44.95,44.97,44.75,44.75,176800.0,30.8252,30.8389,30.6881,30.6881,176800.0
2013-06-20 14:25:00,44.75,44.77,44.58,44.59,228800.0,30.6881,30.7018,30.5715,30.5784,228800.0
2013-06-20 14:30:00,44.59,44.61,44.53,44.54,206200.0,30.5784,30.5921,30.5372,30.5441,206200.0
2013-06-20 14:35:00,44.54,44.61,44.54,44.57,107000.0,30.5441,30.5921,30.5441,30.5646,107000.0
2013-06-20 14:40:00,44.58,44.62,44.55,44.6,85300.0,30.5715,30.5989,30.5509,30.5852,85300.0
2013-06-20 14:45:00,44.61,44.66,44.59,44.59,72100.0,30.5921,30.6264,30.5784,30.5784,72100.0
2013-06-20 14:50:00,44.6,44.6,44.48,44.49,136000.0,30.5852,30.5852,30.5029,30.5098,136000.0
2013-06-20 14:55:00,44.49,44.53,44.43,44.43,134400.0,30.5098,30.5372,30.4686,30.4686,134400.0
2013-06-20 15:00:00,44.44,44.53,44.41,44.42,139200.0,30.4755,30.5372,30.4549,30.4618,139200.0
2013-06-20 15:05:00,44.42,44.55,44.41,44.54,180600.0,30.4618,30.5509,30.4549,30.5441,180600.0
2013-06-20 15:10:00,44.54,44.56,44.48,44.53,112800.0,30.5441,30.5578,30.5029,30.5372,112800.0
2013-06-20 15:15:00,44.52,44.55,44.45,44.45,193400.0,30.5303,30.5509,30.4823,30.4823,193400.0
2013-06-20 15:20:00,44.46,44.48,44.41,44.45,147200.0,30.4892,30.5029,30.4549,30.4823,147200.0
2013-06-20 15:25:00,44.46,44.56,44.45,44.53,168600.0,30.4892,30.5578,30.4823,30.5372,168600.0
2013-06-20 15:30:00,44.54,44.6,44.45,44.46,209100.0,30.5441,30.5852,30.4823,30.4892,209100.0
2013-06-20 15:35:00,44.47,44.49,44.41,44.43,216200.0,30.4961,30.5098,30.4549,30.4686,216200.0
2013-06-20 15:40:00,44.44,44.48,44.39,44.47,337700.0,30.4755,30.5029,30.4412,30.4961,337700.0
2013-06-20 15:45:00,44.45,44.46,44.32,44.39,248300.0,30.4823,30.4892,30.3932,30.4412,248300.0
2013-06-20 15:50:00,44.4,44.55,44.4,44.52,283200.0,30.4481,30.5509,30.4481,30.5303,283200.0
2013-06-20 15:55:00,44.51,44.68,44.51,44.59,643000.0,30.5235,30.6401,30.5235,30.5784,643000.0
2013-06-21 09:30:00,45.01,45.2,44.94,45.11,1906100.0,30.8664,30.9967,30.8184,30.935,1906100.0
2013-06-21 09:35:00,45.11,45.49,45.09,45.48,214400.0,30.935,31.1955,30.9212,31.1887,214400.0
2013-06-21 09:40:00,45.48,45.54,45.34,45.44,186800.0,31.1887,31.2298,31.0927,31.1613,186800.0
2013-06-21 09:45:00,45.44,45.67,45.43,45.59,172500.0,31.1613,31.319,31.1544,31.2641,172500.0
2013-06-21 09:50:00,45.58,45.59,45.46,45.47,165000.0,31.2573,31.2641,31.175,31.1818,165000.0
2013-06-21 09:55:00,45.48,45.63,45.45,45.59,130400.0,31.1887,31.2916,31.1681,31.2641,130400.0
2013-06-21 10:00:00,45.6,45.87,45.6,45.84,171300.0,31.271,31.4561,31.271,31.4356,171300.0
2013-06-21 10:05:00,45.83,45.91,45.78,45.83,120200.0,31.4287,31.4836,31.3944,31.4287,120200.0
2013-06-21 10:10:00,45.82,45.85,45.77,45.81,277400.0,31.4218,31.4424,31.3876,31.415,277400.0
2013-06-21 10:15:00,45.81,45.85,45.71,45.75,241400.0,31.415,31.4424,31.3464,31.3738,241400.0
2013-06-21 10:20:00,45.75,45.75,45.6,45.6,134000.0,31.3738,31.3738,31.271,31.271,134000.0
2013-06-21 10:25:00,45.59,45.59,45.41,45.47,132800.0,31.2641,31.2641,31.1407,31.1818,132800.0
2013-06-21 10:30:00,45.46,45.47,45.29,45.32,131000.0,31.175,31.1818,31.0584,31.079,131000.0
2013-06-21 10:35:00,45.33,45.33,45.12,45.15,134400.0,31.0858,31.0858,30.9418,30.9624,134400.0
2013-06-21 10:40:00,45.14,45.31,45.12,45.27,147200.0,30.9555,31.0721,30.9418,31.0447,147200.0
2013-06-21 10:45:00,45.27,45.46,45.26,45.44,83500.0,31.0447,31.175,31.0378,31.1613,83500.0
2013-06-21 10:50:00,45.43,45.64,45.4,45.62,138000.0,31.1544,31.2984,31.1338,31.2847,138000.0
2013-06-21 10:55:00,45.61,45.63,45.54,45.56,56200.0,31.2778,31.2916,31.2298,31.2435,56200.0
2013-06-21 11:00:00,45.56,45.61,45.43,45.45,91500.0,31.2435,31.2778,31.1544,31.1681,91500.0
2013-06-21 11:05:00,45.44,45.45,45.36,45.38,81400.0,31.1613,31.1681,31.1064,31.1201,81400.0
2013-06-21 11:10:00,45.37,45.38,45.29,45.29,71600.0,31.1133,31.1201,31.0584,31.0584,71600.0
2013-06-21 11:15:00,45.28,45.42,45.28,45.39,68800.0,31.0515,31.1475,31.0515,31.127,68800.0
2013-06-21 11:20:00,45.39,45.4,45.23,45.24,115700.0,31.127,31.1338,31.0172,31.0241,115700.0
2013-06-21 11:25:00,45.24,45.26,45.16,45.22,96100.0,31.0241,31.0378,30.9692,31.0104,96100.0
2013-06-21 11:30:00,45.22,45.22,45.07,45.09,164000.0,31.0104,31.0104,30.9075,30.9212,164000.0
2013-06-21 11:35:00,45.08,45.11,45.01,45.03,95000.0,30.9144,30.935,30.8664,30.8801,95000.0
2013-06-21 11:40:00,45.02,45.03,44.92,44.96,188100.0,30.8732,30.8801,30.8047,30.8321,188100.0
2013-06-21 11:45:00,44.97,44.97,44.88,44.92,104600.0,30.8389,30.8389,30.7772,30.8047,104600.0
2013-06-21 11:50:00,44.93,44.93,44.83,44.88,89600.0,30.8115,30.8115,30.7429,30.7772,89600.0
2013-06-21 11:55:00,44.87,44.98,44.87,44.94,61700.0,30.7704,30.8458,30.7704,30.8184,61700.0
2013-06-21 12:00:00,44.94,45.15,44.94,45.15,60900.0,30.8184,30.9624,30.8184,30.9624,60900.0
2013-06-21 12:05:00,45.15,45.17,45.05,45.05,49800.0,30.9624,30.9761,30.8938,30.8938,49800.0
2013-06-21 12:10:00,45.06,45.11,44.99,45.0,53900.0,30.9007,30.935,30.8527,30.8595,53900.0
2013-06-21 12:15:00,45.0,45.02,44.94,44.97,86400.0,30.8595,30.8732,30.8184,30.8389,86400.0
2013-06-21 12:20:00,44.97,45.01,44.91,44.95,71700.0,30.8389,30.8664,30.7978,30.8252,71700.0
2013-06-21 12:25:00,44.96,45.1,44.96,45.09,85700.0,30.8321,30.9281,30.8321,30.9212,85700.0
2013-06-21 12:30:00,45.09,45.18,45.09,45.15,199100.0,30.9212,30.983,30.9212,30.9624,199100.0
2013-06-21 12:35:00,45.15,45.22,45.14,45.21,62700.0,30.9624,31.0104,30.9555,31.0035,62700.0
2013-06-21 12:40:00,45.22,45.4,45.19,45.38,143200.0,31.0104,31.1338,30.9898,31.1201,143200.0
2013-06-21 12:45:00,45.38,45.49,45.35,45.44,116100.0,31.1201,31.1955,31.0995,31.1613,116100.0
2013-06-21 12:50:00,45.44,45.59,45.43,45.53,130200.0,31.1613,31.2641,31.1544,31.223,130200.0
2013-06-21 12:55:00,45.52,45.65,45.5,45.65,116600.0,31.2161,31.3053,31.2024,31.3053,116600.0
2013-06-21 13:00:00,45.65,45.69,45.61,45.67,121700.0,31.3053,31.3327,31.2778,31.319,121700.0
2013-06-21 13:05:00,45.67,45.74,45.6,45.7,134100.0,31.319,31.367,31.271,31.3396,134100.0
2013-06-21 13:10:00,45.7,45.81,45.67,45.8,211200.0,31.3396,31.415,31.319,31.4081,211200.0
2013-06-21 13:15:00,45.8,45.86,45.76,45.81,150200.0,31.4081,31.4493,31.3807,31.415,150200.0
2013-06-21 13:20:00,45.81,45.83,45.71,45.71,51800.0,31.415,31.4287,31.3464,31.3464,51800.0
2013-06-21 13:25:00,45.71,45.81,45.71,45.78,82500.0,31.3464,31.415,31.3464,31.3944,82500.0
2013-06-21 13:30:00,45.77,45.86,45.76,45.81,80000.0,31.3876,31.4493,31.3807,31.415,80000.0
2013-06-21 13:35:00,45.81,45.94,45.79,45.94,132100.0,31.415,31.5041,31.4013,31.5041,132100.0
2013-06-21 13:40:00,45.93,45.97,45.89,45.95,186000.0,31.4973,31.5247,31.4699,31.511,186000.0
2013-06-21 13:45:00,45.95,45.96,45.75,45.77,89700.0,31.511,31.5179,31.3738,31.3876,89700.0
2013-06-21 13:50:00,45.78,45.78,45.7,45.73,112200.0,31.3944,31.3944,31.3396,31.3601,112200.0
2013-06-21 13:55:00,45.73,45.79,45.72,45.74,165500.0,31.3601,31.4013,31.3533,31.367,165500.0
2013-06-21 14:00:00,45.74,45.77,45.68,45.71,104300.0,31.367,31.3876,31.3258,31.3464,104300.0
2013-06-21 14:05:00,45.71,45.8,45.7,45.78,153800.0,31.3464,31.4081,31.3396,31.3944,153800.0
2013-06-21 14:10:00,45.79,45.87,45.77,45.85,72000.0,31.4013,31.4561,31.3876,31.4424,72000.0
2013-06-21 14:15:00,45.86,45.94,45.85,45.93,147000.0,31.4493,31.5041,31.4424,31.4973,147000.0
2013-06-21 14:20:00,45.92,45.92,45.75,45.75,84900.0,31.4904,31.4904,31.3738,31.3738,84900.0
2013-06-21 14:25:00,45.75,45.83,45.75,45.81,60900.0,31.3738,31.4287,31.3738,31.415,60900.0
2013-06-21 14:30:00,45.8,45.84,45.77,45.79,56400.0,31.4081,31.4356,31.3876,31.4013,56400.0
2013-06-21 14:35:00,45.8,45.85,45.78,45.83,66600.0,31.4081,31.4424,31.3944,31.4287,66600.0
2013-06-21 14:40:00,45.84,45.84,45.75,45.76,74100.0,31.4356,31.4356,31.3738,31.3807,74100.0
2013-06-21 14:45:00,45.76,45.83,45.74,45.75,86300.0,31.3807,31.4287,31.367,31.3738,86300.0
2013-06-21 14:50:00,45.75,45.8,45.75,45.76,60800.0,31.3738,31.4081,31.3738,31.3807,60800.0
2013-06-21 14:55:00,45.76,45.88,45.75,45.86,77900.0,31.3807,31.463,31.3738,31.4493,77900.0
2013-06-21 15:00:00,45.86,45.96,45.85,45.94,237900.0,31.4493,31.5179,31.4424,31.5041,237900.0
2013-06-21 15:05:00,45.94,46.02,45.93,46.02,121700.0,31.5041,31.559,31.4973,31.559,121700.0
2013-06-21 15:10:00,46.01,46.07,45.99,46.01,170600.0,31.5521,31.5933,31.5384,31.5521,170600.0
2013-06-21 15:15:00,46.01,46.05,45.9,45.9,103600.0,31.5521,31.5796,31.4767,31.4767,103600.0
2013-06-21 15:20:00,45.91,45.92,45.87,45.91,159300.0,31.4836,31.4904,31.4561,31.4836,159300.0
2013-06-21 15:25:00,45.91,45.91,45.81,45.87,151600.0,31.4836,31.4836,31.415,31.4561,151600.0
2013-06-21 15:30:00,45.87,45.9,45.84,45.84,130400.0,31.4561,31.4767,31.4356,31.4356,130400.0
2013-06-21 15:35:00,45.84,45.89,45.82,45.84,156800.0,31.4356,31.4699,31.4218,31.4356,156800.0
2013-06-21 15:40:00,45.84,45.86,45.76,45.78,318500.0,31.4356,31.4493,31.3807,31.3944,318500.0
2013-06-21 15:45:00,45.78,45.79,45.69,45.77,338700.0,31.3944,31.4013,31.3327,31.3876,338700.0
2013-06-21 15:50:00,45.78,45.79,45.71,45.78,252700.0,31.3944,31.4013,31.3464,31.3944,252700.0
2013-06-21 15:55:00,45.78,45.83,45.73,45.76,766400.0,31.3944,31.4287,31.3601,31.3807,766400.0
2013-06-24 09:30:00,45.32,45.49,45.11,45.31,263500.0,31.079,31.1955,30.935,31.0721,263500.0
2013-06-24 09:35:00,45.31,45.36,45.25,45.3,98400.0,31.0721,31.1064,31.031,31.0652,98400.0
2013-06-24 09:40:00,45.3,45.37,45.25,45.34,124300.0,31.0652,31.1133,31.031,31.0927,124300.0
2013-06-24 09:45:00,45.32,45.4,45.26,45.32,86600.0,31.079,31.1338,31.0378,31.079,86600.0
2013-06-24 09:50:00,45.32,45.43,45.3,45.42,100700.0,31.079,31.1544,31.0652,31.1475,100700.0
2013-06-24 09:55:00,45.42,45.43,45.25,45.29,175800.0,31.1475,31.1544,31.031,31.0584,175800.0
2013-06-24 10:00:00,45.29,45.41,45.15,45.36,468700.0,31.0584,31.1407,30.9624,31.1064,468700.0
2013-06-24 10:05:00,45.35,45.44,45.34,45.34,125900.0,31.0995,31.1613,31.0927,31.0927,125900.0
2013-06-24 10:10:00,45.34,45.36,45.27,45.28,146400.0,31.0927,31.1064,31.0447,31.0515,146400.0
2013-06-24 10:15:00,45.28,45.33,45.24,45.32,138900.0,31.0515,31.0858,31.0241,31.079,138900.0
2013-06-24 10:20:00,45.32,45.33,45.18,45.18,85500.0,31.079,31.0858,30.983,30.983,85500.0
2013-06-24 10:25:00,45.17,45.21,45.05,45.06,141500.0,30.9761,31.0035,30.8938,30.9007,141500.0
2013-06-24 10:30:00,45.04,45.21,45.02,45.16,199300.0,30.8869,31.0035,30.8732,30.9692,199300.0
2013-06-24 10:35:00,45.16,45.32,45.13,45.32,117900.0,30.9692,31.079,30.9487,31.079,117900.0
2013-06-24 10:40:00,45.33,45.4,45.31,45.38,204600.0,31.0858,31.1338,31.0721,31.1201,204600.0
2013-06-24 10:45:00,45.38,45.46,45.34,45.43,78400.0,31.1201,31.175,31.0927,31.1544,78400.0
2013-06-24 10:50:00,45.43,45.48,45.4,45.44,94100.0,31.1544,31.1887,31.1338,31.1613,94100.0
2013-06-24 10:55:00,45.44,45.45,45.33,45.33,75700.0,31.1613,31.1681,31.0858,31.0858,75700.0
2013-06-24 11:00:00,45.32,45.35,45.27,45.28,69200.0,31.079,31.0995,31.0447,31.0515,69200.0
2013-06-24 11:05:00,45.27,45.3,45.21,45.26,60500.0,31.0447,31.0652,31.0035,31.0378,60500.0
2013-06-24 11:10:00,45.25,45.28,45.16,45.17,41300.0,31.031,31.0515,30.9692,30.9761,41300.0
2013-06-24 11:15:00,45.17,45.18,45.04,45.06,34700.0,30.9761,30.983,30.8869,30.9007,34700.0
2013-06-24 11:20:00,45.05,45.06,44.97,45.0,92300.0,30.8938,30.9007,30.8389,30.8595,92300.0
2013-06-24 11:25:00,45.0,45.04,44.96,44.99,48500.0,30.8595,30.8869,30.8321,30.8527,48500.0
2013-06-24 11:30:00,44.99,45.05,44.97,45.01,66400.0,30.8527,30.8938,30.8389,30.8664,66400.0
2013-06-24 11:35:00,45.01,45.03,44.9,44.91,101300.0,30.8664,30.8801,30.7909,30.7978,101300.0
2013-06-24 11:40:00,44.9,45.04,44.89,45.03,62200.0,30.7909,30.8869,30.7841,30.8801,62200.0
2013-06-24 11:45:00,45.03,45.07,45.0,45.05,97700.0,30.8801,30.9075,30.8595,30.8938,97700.0
2013-06-24 11:50:00,45.05,45.18,45.04,45.16,83300.0,30.8938,30.983,30.8869,30.9692,83300.0
2013-06-24 11:55:00,45.16,45.23,45.15,45.18,85600.0,30.9692,31.0172,30.9624,30.983,85600.0
2013-06-24 12:00:00,45.18,45.25,45.07,45.12,93200.0,30.983,31.031,30.9075,30.9418,93200.0
2013-06-24 12:05:00,45.11,45.13,45.01,45.02,50200.0,30.935,30.9487,30.8664,30.8732,50200.0
2013-06-24 12:10:00,45.02,45.03,44.97,44.97,85000.0,30.8732,30.8801,30.8389,30.8389,85000.0
2013-06-24 12:15:00,44.97,45.03,44.94,44.95,34600.0,30.8389,30.8801,30.8184,30.8252,34600.0
2013-06-24 12:20:00,44.95,44.95,44.9,44.92,40800.0,30.8252,30.8252,30.7909,30.8047,40800.0
2013-06-24 12:25:00,44.92,45.12,44.9,45.08,47900.0,30.8047,30.9418,30.7909,30.9144,47900.0
2013-06-24 12:30:00,45.08,45.2,45.08,45.15,84000.0,30.9144,30.9967,30.9144,30.9624,84000.0
2013-06-24 12:35:00,45.15,45.2,45.11,45.11,42600.0,30.9624,30.9967,30.935,30.935,42600.0
2013-06-24 12:40:00,45.11,45.2,45.09,45.18,35800.0,30.935,30.9967,30.9212,30.983,35800.0
2013-06-24 12:45:00,45.18,45.23,45.12,45.12,47900.0,30.983,31.0172,30.9418,30.9418,47900.0
2013-06-24 12:50:00,45.12,45.14,45.07,45.14,28400.0,30.9418,30.9555,30.9075,30.9555,28400.0
2013-06-24 12:55:00,45.14,45.23,45.13,45.21,38600.0,30.9555,31.0172,30.9487,31.0035,38600.0
2013-06-24 13:00:00,45.2,45.25,45.19,45.23,33200.0,30.9967,31.031,30.9898,31.0172,33200.0
2013-06-24 13:05:00,45.23,45.25,45.18,45.22,39400.0,31.0172,31.031,30.983,31.0104,39400.0
2013-06-24 13:10:00,45.22,45.38,45.2,45.38,75900.0,31.0104,31.1201,30.9967,31.1201,75900.0
2013-06-24 13:15:00,45.38,45.48,45.33,45.47,97100.0,31.1201,31.1887,31.0858,31.1818,97100.0
2013-06-24 13:20:00,45.47,45.58,45.46,45.53,102100.0,31.1818,31.2573,31.175,31.223,102100.0
2013-06-24 13:25:00,45.52,45.62,45.51,45.61,139100.0,31.2161,31.2847,31.2093,31.2778,139100.0
2013-06-24 13:30:00,45.61,45.65,45.58,45.62,115900.0,31.2778,31.3053,31.2573,31.2847,115900.0
2013-06-24 13:35:00,45.63,45.7,45.6,45.68,58200.0,31.2916,31.3396,31.271,31.3258,58200.0
2013-06-24 13:40:00,45.68,45.8,45.66,45.77,72600.0,31.3258,31.4081,31.3121,31.3876,72600.0
2013-06-24 13:45:00,45.76,45.96,45.76,45.89,253300.0,31.3807,31.5179,31.3807,31.4699,253300.0
2013-06-24 13:50:00,45.88,45.91,45.8,45.8,82400.0,31.463,31.4836,31.4081,31.4081,82400.0
2013-06-24 13:55:00,45.81,45.84,45.79,45.81,60200.0,31.415,31.4356,31.4013,31.415,60200.0
2013-06-24 14:00:00,45.81,45.85,45.76,45.85,86400.0,31.415,31.4424,31.3807,31.4424,86400.0
2013-06-24 14:05:00,45.86,45.93,45.83,45.87,61800.0,31.4493,31.4973,31.4287,31.4561,61800.0
2013-06-24 14:10:00,45.87,45.91,45.78,45.78,58500.0,31.4561,31.4836,31.3944,31.3944,58500.0
2013-06-24 14:15:00,45.79,45.82,45.77,45.77,65300.0,31.4013,31.4218,31.3876,31.3876,65300.0
2013-06-24 14:20:00,45.77,45.89,45.77,45.78,69800.0,31.3876,31.4699,31.3876,31.3944,69800.0
2013-06-24 14:25:00,45.78,45.9,45.78,45.88,66400.0,31.3944,31.4767,31.3944,31.463,66400.0
2013-06-24 14:30:00,45.88,45.93,45.84,45.9,102100.0,31.463,31.4973,31.4356,31.4767,102100.0
2013-06-24 14:35:00,45.9,45.95,45.86,45.94,59200.0,31.4767,31.511,31.4493,31.5041,59200.0
2013-06-24 14:40:00,45.94,45.96,45.84,45.84,78400.0,31.5041,31.5179,31.4356,31.4356,78400.0
2013-06-24 14:45:00,45.84,45.89,45.8,45.87,55700.0,31.4356,31.4699,31.4081,31.4561,55700.0
2013-06-24 14:50:00,45.87,45.95,45.86,45.86,74200.0,31.4561,31.511,31.4493,31.4493,74200.0
2013-06-24 14:55:00,45.86,45.86,45.77,45.81,82400.0,31.4493,31.4493,31.3876,31.415,82400.0
2013-06-24 15:00:00,45.81,45.92,45.8,45.9,101400.0,31.415,31.4904,31.4081,31.4767,101400.0
2013-06-24 15:05:00,45.9,45.95,45.9,45.9,99800.0,31.4767,31.511,31.4767,31.4767,99800.0
2013-06-24 15:10:00,45.9,45.96,45.89,45.92,123800.0,31.4767,31.5179,31.4699,31.4904,123800.0
2013-06-24 15:15:00,45.92,45.93,45.81,45.82,153500.0,31.4904,31.4973,31.415,31.4218,153500.0
2013-06-24 15:20:00,45.81,45.89,45.8,45.83,111200.0,31.415,31.4699,31.4081,31.4287,111200.0
2013-06-24 15:25:00,45.83,45.85,45.74,45.75,90500.0,31.4287,31.4424,31.367,31.3738,90500.0
2013-06-24 15:30:00,45.75,45.82,45.73,45.73,83600.0,31.3738,31.4218,31.3601,31.3601,83600.0
2013-06-24 15:35:00,45.72,45.84,45.72,45.82,75900.0,31.3533,31.4356,31.3533,31.4218,75900.0
2013-06-24 15:40:00,45.82,45.82,45.65,45.66,147200.0,31.4218,31.4218,31.3053,31.3121,147200.0
2013-06-24 15:45:00,45.66,45.68,45.53,45.58,209300.0,31.3121,31.3258,31.223,31.2573,209300.0
2013-06-24 15:50:00,45.58,45.65,45.55,45.6,308400.0,31.2573,31.3053,31.2367,31.271,308400.0
2013-06-24 15:55:00,45.59,45.61,45.47,45.47,392500.0,31.2641,31.2778,31.1818,31.1818,392500.0
2013-06-25 09:30:00,45.77,45.77,45.09,45.2,302700.0,31.3876,31.3876,30.9212,30.9967,302700.0
2013-06-25 09:35:00,45.2,45.43,45.2,45.31,119000.0,30.9967,31.1544,30.9967,31.0721,119000.0
2013-06-25 09:40:00,45.29,45.55,45.28,45.54,103400.0,31.0584,31.2367,31.0515,31.2298,103400.0
2013-06-25 09:45:00,45.54,45.56,45.35,45.35,111400.0,31.2298,31.2435,31.0995,31.0995,111400.0
2013-06-25 09:50:00,45.36,45.39,45.3,45.36,54100.0,31.1064,31.127,31.0652,31.1064,54100.0
2013-06-25 09:55:00,45.36,45.37,45.2,45.32,47700.0,31.1064,31.1133,30.9967,31.079,47700.0
2013-06-25 10:00:00,45.32,45.47,45.32,45.42,119200.0,31.079,31.1818,31.079,31.1475,119200.0
2013-06-25 10:05:00,45.41,45.58,45.36,45.54,144700.0,31.1407,31.2573,31.1064,31.2298,144700.0
2013-06-25 10:10:00,45.53,45.62,45.47,45.6,122700.0,31.223,31.2847,31.1818,31.271,122700.0
2013-06-25 10:15:00,45.61,45.65,45.37,45.4,179900.0,31.2778,31.3053,31.1133,31.1338,179900.0
2013-06-25 10:20:00,45.41,45.44,45.35,45.41,55500.0,31.1407,31.1613,31.0995,31.1407,55500.0
2013-06-25 10:25:00,45.41,45.47,45.39,45.42,42400.0,31.1407,31.1818,31.127,31.1475,42400.0
2013-06-25 10:30:00,45.42,45.42,45.27,45.28,77900.0,31.1475,31.1475,31.0447,31.0515,77900.0
2013-06-25 10:35:00,45.29,45.3,45.2,45.28,92700.0,31.0584,31.0652,30.9967,31.0515,92700.0
2013-06-25 10:40:00,45.28,45.31,45.21,45.22,46700.0,31.0515,31.0721,31.0035,31.0104,46700.0
2013-06-25 10:45:00,45.22,45.26,45.19,45.26,49200.0,31.0104,31.0378,30.9898,31.0378,49200.0
2013-06-25 10:50:00,45.26,45.3,45.22,45.27,40600.0,31.0378,31.0652,31.0104,31.0447,40600.0
2013-06-25 10:55:00,45.26,45.3,45.21,45.23,83000.0,31.0378,31.0652,31.0035,31.0172,83000.0
2013-06-25 11:00:00,45.23,45.27,45.2,45.27,60900.0,31.0172,31.0447,30.9967,31.0447,60900.0
2013-06-25 11:05:00,45.26,45.31,45.23,45.29,90800.0,31.0378,31.0721,31.0172,31.0584,90800.0
2013-06-25 11:10:00,45.29,45.31,45.22,45.3,99700.0,31.0584,31.0721,31.0104,31.0652,99700.0
2013-06-25 11:15:00,45.29,45.31,45.26,45.26,105500.0,31.0584,31.0721,31.0378,31.0378,105500.0
2013-06-25 11:20:00,45.27,45.27,45.22,45.22,54900.0,31.0447,31.0447,31.0104,31.0104,54900.0
2013-06-25 11:25:00,45.21,45.23,45.12,45.18,81100.0,31.0035,31.0172,30.9418,30.983,81100.0
2013-06-25 11:30:00,45.18,45.31,45.16,45.29,73000.0,30.983,31.0721,30.9692,31.0584,73000.0
2013-06-25 11:35:00,45.28,45.32,45.27,45.29,66500.0,31.0515,31.079,31.0447,31.0584,66500.0
2013-06-25 11:40:00,45.3,45.34,45.25,45.26,81700.0,31.0652,31.0927,31.031,31.0378,81700.0
2013-06-25 11:45:00,45.25,45.25,45.16,45.21,56000.0,31.031,31.031,30.9692,31.0035,56000.0
2013-06-25 11:50:00,45.22,45.26,45.22,45.26,46700.0,31.0104,31.0378,31.0104,31.0378,46700.0
2013-06-25 11:55:00,45.26,45.31,45.25,45.28,50900.0,31.0378,31.0721,31.031,31.0515,50900.0
2013-06-25 12:00:00,45.28,45.28,45.23,45.23,35700.0,31.0515,31.0515,31.0172,31.0172,35700.0
2013-06-25 12:05:00,45.24,45.3,45.23,45.28,34800.0,31.0241,31.0652,31.0172,31.0515,34800.0
2013-06-25 12:10:00,45.28,45.29,45.24,45.27,27000.0,31.0515,31.0584,31.0241,31.0447,27000.0
2013-06-25 12:15:00,45.26,45.31,45.26,45.3,35900.0,31.0378,31.0721,31.0378,31.0652,35900.0
2013-06-25 12:20:00,45.3,45.3,45.27,45.28,26000.0,31.0652,31.0652,31.0447,31.0515,26000.0
2013-06-25 12:25:00,45.29,45.3,45.25,45.29,52100.0,31.0584,31.0652,31.031,31.0584,52100.0
2013-06-25 12:30:00,45.3,45.31,45.29,45.31,89100.0,31.0652,31.0721,31.0584,31.0721,89100.0
2013-06-25 12:35:00,45.3,45.31,45.27,45.3,46300.0,31.0652,31.0721,31.0447,31.0652,46300.0
2013-06-25 12:40:00,45.31,45.31,45.26,45.31,71000.0,31.0721,31.0721,31.0378,31.0721,71000.0
2013-06-25 12:45:00,45.3,45.38,45.3,45.38,82100.0,31.0652,31.1201,31.0652,31.1201,82100.0
2013-06-25 12:50:00,45.37,45.38,45.35,45.36,27300.0,31.1133,31.1201,31.0995,31.1064,27300.0
2013-06-25 12:55:00,45.36,45.39,45.33,45.37,39900.0,31.1064,31.127,31.0858,31.1133,39900.0
2013-06-25 13:00:00,45.36,45.37,45.32,45.32,39300.0,31.1064,31.1133,31.079,31.079,39300.0
2013-06-25 13:05:00,45.33,45.33,45.24,45.24,50300.0,31.0858,31.0858,31.0241,31.0241,50300.0
2013-06-25 13:10:00,45.25,45.29,45.24,45.25,62500.0,31.031,31.0584,31.0241,31.031,62500.0
2013-06-25 13:15:00,45.25,45.25,45.17,45.18,40100.0,31.031,31.031,30.9761,30.983,40100.0
2013-06-25 13:20:00,45.17,45.17,45.09,45.1,63800.0,30.9761,30.9761,30.9212,30.9281,63800.0
2013-06-25 13:25:00,45.1,45.14,45.09,45.12,44600.0,30.9281,30.9555,30.9212,30.9418,44600.0
2013-06-25 13:30:00,45.13,45.16,45.1,45.13,92600.0,30.9487,30.9692,30.9281,30.9487,92600.0
2013-06-25 13:35:00,45.13,45.17,45.12,45.12,42400.0,30.9487,30.9761,30.9418,30.9418,42400.0
2013-06-25 13:40:00,45.12,45.2,45.11,45.17,59100.0,30.9418,30.9967,30.935,30.9761,59100.0
2013-06-25 13:45:00,45.17,45.2,45.14,45.18,43200.0,30.9761,30.9967,30.9555,30.983,43200.0
2013-06-25 13:50:00,45.19,45.19,45.14,45.16,49800.0,30.9898,30.9898,30.9555,30.9692,49800.0
2013-06-25 13:55:00,45.17,45.19,45.13,45.14,68500.0,30.9761,30.9898,30.9487,30.9555,68500.0
2013-06-25 14:00:00,45.14,45.2,45.11,45.15,73600.0,30.9555,30.9967,30.935,30.9624,73600.0
2013-06-25 14:05:00,45.15,45.18,45.1,45.13,68200.0,30.9624,30.983,30.9281,30.9487,68200.0
2013-06-25 14:10:00,45.13,45.14,45.1,45.13,63000.0,30.9487,30.9555,30.9281,30.9487,63000.0
2013-06-25 14:15:00,45.13,45.19,45.13,45.14,53700.0,30.9487,30.9898,30.9487,30.9555,53700.0
2013-06-25 14:20:00,45.14,45.15,45.1,45.12,43900.0,30.9555,30.9624,30.9281,30.9418,43900.0
2013-06-25 14:25:00,45.12,45.13,45.07,45.12,71900.0,30.9418,30.9487,30.9075,30.9418,71900.0
2013-06-25 14:30:00,45.11,45.22,45.11,45.21,94400.0,30.935,31.0104,30.935,31.0035,94400.0
2013-06-25 14:35:00,45.21,45.23,45.18,45.19,79100.0,31.0035,31.0172,30.983,30.9898,79100.0
2013-06-25 14:40:00,45.2,45.22,45.13,45.13,138100.0,30.9967,31.0104,30.9487,30.9487,138100.0
2013-06-25 14:45:00,45.13,45.15,45.08,45.12,83500.0,30.9487,30.9624,30.9144,30.9418,83500.0
2013-06-25 14:50:00,45.13,45.17,45.11,45.14,59100.0,30.9487,30.9761,30.935,30.9555,59100.0
2013-06-25 14:55:00,45.15,45.19,45.07,45.09,73400.0,30.9624,30.9898,30.9075,30.9212,73400.0
2013-06-25 15:00:00,45.1,45.17,45.09,45.13,63300.0,30.9281,30.9761,30.9212,30.9487,63300.0
2013-06-25 15:05:00,45.13,45.18,45.13,45.15,57300.0,30.9487,30.983,30.9487,30.9624,57300.0
2013-06-25 15:10:00,45.14,45.18,45.13,45.14,70300.0,30.9555,30.983,30.9487,30.9555,70300.0
2013-06-25 15:15:00,45.14,45.15,45.1,45.1,69500.0,30.9555,30.9624,30.9281,30.9281,69500.0
2013-06-25 15:20:00,45.1,45.12,45.08,45.1,79300.0,30.9281,30.9418,30.9144,30.9281,79300.0
2013-06-25 15:25:00,45.1,45.12,45.08,45.11,99100.0,30.9281,30.9418,30.9144,30.935,99100.0
2013-06-25 15:30:00,45.12,45.24,45.11,45.24,131400.0,30.9418,31.0241,30.935,31.0241,131400.0
2013-06-25 15:35:00,45.23,45.28,45.21,45.25,124400.0,31.0172,31.0515,31.0035,31.031,124400.0
2013-06-25 15:40:00,45.25,45.25,45.11,45.14,153200.0,31.031,31.031,30.935,30.9555,153200.0
2013-06-25 15:45:00,45.14,45.21,45.12,45.13,183900.0,30.9555,31.0035,30.9418,30.9487,183900.0
2013-06-25 15:50:00,45.13,45.23,45.12,45.21,213400.0,30.9487,31.0172,30.9418,31.0035,213400.0
2013-06-25 15:55:00,45.21,45.24,45.15,45.17,330200.0,31.0035,31.0241,30.9624,30.9761,330200.0
2013-06-26 09:30:00,45.56,45.68,45.4,45.61,133400.0,31.2435,31.3258,31.1338,31.2778,133400.0
2013-06-26 09:35:00,45.62,45.62,45.23,45.26,82800.0,31.2847,31.2847,31.0172,31.0378,82800.0
2013-06-26 09:40:00,45.26,45.38,45.23,45.31,113600.0,31.0378,31.1201,31.0172,31.0721,113600.0
2013-06-26 09:45:00,45.32,45.4,45.26,45.4,138800.0,31.079,31.1338,31.0378,31.1338,138800.0
2013-06-26 09:50:00,45.41,45.43,45.35,45.37,112700.0,31.1407,31.1544,31.0995,31.1133,112700.0
2013-06-26 09:55:00,45.37,45.45,45.32,45.43,118900.0,31.1133,31.1681,31.079,31.1544,118900.0
2013-06-26 10:00:00,45.44,45.58,45.43,45.56,106900.0,31.1613,31.2573,31.1544,31.2435,106900.0
2013-06-26 10:05:00,45.56,45.59,45.48,45.48,54200.0,31.2435,31.2641,31.1887,31.1887,54200.0
2013-06-26 10:10:00,45.48,45.49,45.4,45.49,97400.0,31.1887,31.1955,31.1338,31.1955,97400.0
2013-06-26 10:15:00,45.49,45.57,45.48,45.56,56300.0,31.1955,31.2504,31.1887,31.2435,56300.0
2013-06-26 10:20:00,45.56,45.65,45.53,45.56,88300.0,31.2435,31.3053,31.223,31.2435,88300.0
2013-06-26 10:25:00,45.56,45.62,45.54,45.6,85500.0,31.2435,31.2847,31.2298,31.271,85500.0
2013-06-26 10:30:00,45.59,45.65,45.56,45.57,54600.0,31.2641,31.3053,31.2435,31.2504,54600.0
2013-06-26 10:35:00,45.57,45.67,45.56,45.66,36800.0,31.2504,31.319,31.2435,31.3121,36800.0
2013-06-26 10:40:00,45.67,45.73,45.66,45.71,33700.0,31.319,31.3601,31.3121,31.3464,33700.0
2013-06-26 10:45:00,45.7,45.74,45.65,45.72,95000.0,31.3396,31.367,31.3053,31.3533,95000.0
2013-06-26 10:50:00,45.73,45.73,45.64,45.64,32800.0,31.3601,31.3601,31.2984,31.2984,32800.0
2013-06-26 10:55:00,45.65,45.66,45.52,45.53,52200.0,31.3053,31.3121,31.2161,31.223,52200.0
2013-06-26 11:00:00,45.52,45.57,45.5,45.5,61600.0,31.2161,31.2504,31.2024,31.2024,61600.0
2013-06-26 11:05:00,45.51,45.51,45.43,45.47,44300.0,31.2093,31.2093,31.1544,31.1818,44300.0
2013-06-26 11:10:00,45.46,45.56,45.45,45.53,45700.0,31.175,31.2435,31.1681,31.223,45700.0
2013-06-26 11:15:00,45.53,45.64,45.53,45.55,40500.0,31.223,31.2984,31.223,31.2367,40500.0
2013-06-26 11:20:00,45.55,45.61,45.51,45.6,54200.0,31.2367,31.2778,31.2093,31.271,54200.0
2013-06-26 11:25:00,45.6,45.7,45.58,45.66,66900.0,31.271,31.3396,31.2573,31.3121,66900.0
2013-06-26 11:30:00,45.65,45.68,45.56,45.63,52400.0,31.3053,31.3258,31.2435,31.2916,52400.0
2013-06-26 11:35:00,45.64,45.65,45.54,45.57,67000.0,31.2984,31.3053,31.2298,31.2504,67000.0
2013-06-26 11:40:00,45.56,45.58,45.51,45.53,80900.0,31.2435,31.2573,31.2093,31.223,80900.0
2013-06-26 11:45:00,45.53,45.57,45.52,45.57,68200.0,31.223,31.2504,31.2161,31.2504,68200.0
2013-06-26 11:50:00,45.57,45.58,45.52,45.54,56900.0,31.2504,31.2573,31.2161,31.2298,56900.0
2013-06-26 11:55:00,45.55,45.58,45.53,45.53,41300.0,31.2367,31.2573,31.223,31.223,41300.0
2013-06-26 12:00:00,45.53,45.64,45.5,45.63,99600.0,31.223,31.2984,31.2024,31.2916,99600.0
2013-06-26 12:05:00,45.63,45.69,45.63,45.67,92200.0,31.2916,31.3327,31.2916,31.319,92200.0
2013-06-26 12:10:00,45.67,45.7,45.64,45.67,55400.0,31.319,31.3396,31.2984,31.319,55400.0
2013-06-26 12:15:00,45.67,45.73,45.65,45.65,81900.0,31.319,31.3601,31.3053,31.3053,81900.0
2013-06-26 12:20:00,45.64,45.66,45.6,45.62,80100.0,31.2984,31.3121,31.271,31.2847,80100.0
2013-06-26 12:25:00,45.62,45.75,45.62,45.75,87700.0,31.2847,31.3738,31.2847,31.3738,87700.0
2013-06-26 12:30:00,45.74,45.83,45.72,45.82,98400.0,31.367,31.4287,31.3533,31.4218,98400.0
2013-06-26 12:35:00,45.81,45.96,45.81,45.95,185900.0,31.415,31.5179,31.415,31.511,185900.0
2013-06-26 12:40:00,45.95,46.0,45.89,45.99,109900.0,31.511,31.5453,31.4699,31.5384,109900.0
2013-06-26 12:45:00,46.0,46.04,45.99,46.03,125900.0,31.5453,31.5727,31.5384,31.5659,125900.0
2013-06-26 12:50:00,46.04,46.05,45.99,46.01,97800.0,31.5727,31.5796,31.5384,31.5521,97800.0
2013-06-26 12:55:00,46.01,46.01,45.93,46.0,76000.0,31.5521,31.5521,31.4973,31.5453,76000.0
2013-06-26 13:00:00,46.0,46.02,45.98,46.01,99800.0,31.5453,31.559,31.5316,31.5521,99800.0
2013-06-26 13:05:00,46.0,46.21,46.0,46.18,161300.0,31.5453,31.6893,31.5453,31.6687,161300.0
2013-06-26 13:10:00,46.18,46.21,46.15,46.19,77700.0,31.6687,31.6893,31.6482,31.6756,77700.0
2013-06-26 13:15:00,46.19,46.23,46.18,46.21,80700.0,31.6756,31.703,31.6687,31.6893,80700.0
2013-06-26 13:20:00,46.22,46.25,46.21,46.24,64400.0,31.6962,31.7167,31.6893,31.7099,64400.0
2013-06-26 13:25:00,46.25,46.43,46.25,46.42,223300.0,31.7167,31.8402,31.7167,31.8333,223300.0
2013-06-26 13:30:00,46.41,46.43,46.33,46.33,71300.0,31.8264,31.8402,31.7716,31.7716,71300.0
2013-06-26 13:35:00,46.34,46.41,46.33,46.4,100000.0,31.7784,31.8264,31.7716,31.8196,100000.0
2013-06-26 13:40:00,46.4,46.4,46.28,46.29,108800.0,31.8196,31.8196,31.7373,31.7442,108800.0
2013-06-26 13:45:00,46.29,46.37,46.29,46.31,107400.0,31.7442,31.799,31.7442,31.7579,107400.0
2013-06-26 13:50:00,46.31,46.34,46.29,46.31,71400.0,31.7579,31.7784,31.7442,31.7579,71400.0
2013-06-26 13:55:00,46.31,46.34,46.31,46.33,59500.0,31.7579,31.7784,31.7579,31.7716,59500.0
2013-06-26 14:00:00,46.33,46.39,46.32,46.36,83800.0,31.7716,31.8127,31.7647,31.7922,83800.0
2013-06-26 14:05:00,46.37,46.39,46.35,46.38,128000.0,31.799,31.8127,31.7853,31.8059,128000.0
2013-06-26 14:10:00,46.39,46.42,46.37,46.42,109500.0,31.8127,31.8333,31.799,31.8333,109500.0
2013-06-26 14:15:00,46.42,46.52,46.41,46.51,99400.0,31.8333,31.9019,31.8264,31.895,99400.0
2013-06-26 14:20:00,46.51,46.56,46.51,46.55,77800.0,31.895,31.9293,31.895,31.9225,77800.0
2013-06-26 14:25:00,46.56,46.6,46.55,46.59,102400.0,31.9293,31.9567,31.9225,31.9499,102400.0
2013-06-26 14:30:00,46.59,46.59,46.51,46.51,102900.0,31.9499,31.9499,31.895,31.895,102900.0
2013-06-26 14:35:00,46.51,46.53,46.49,46.5,98400.0,31.895,31.9087,31.8813,31.8882,98400.0
2013-06-26 14:40:00,46.51,46.53,46.48,46.52,68000.0,31.895,31.9087,31.8745,31.9019,68000.0
2013-06-26 14:45:00,46.53,46.53,46.46,46.51,101700.0,31.9087,31.9087,31.8607,31.895,101700.0
2013-06-26 14:50:00,46.51,46.54,46.5,46.54,73200.0,31.895,31.9156,31.8882,31.9156,73200.0
2013-06-26 14:55:00,46.54,46.6,46.54,46.59,70700.0,31.9156,31.9567,31.9156,31.9499,70700.0
2013-06-26 15:00:00,46.59,46.68,46.58,46.62,181500.0,31.9499,32.0116,31.943,31.9705,181500.0
2013-06-26 15:05:00,46.63,46.66,46.61,46.63,156900.0,31.9773,31.9979,31.9636,31.9773,156900.0
2013-06-26 15:10:00,46.63,46.64,46.6,46.63,104500.0,31.9773,31.9842,31.9567,31.9773,104500.0
2013-06-26 15:15:00,46.63,46.64,46.61,46.64,104200.0,31.9773,31.9842,31.9636,31.9842,104200.0
2013-06-26 15:20:00,46.64,46.64,46.62,46.62,81800.0,31.9842,31.9842,31.9705,31.9705,81800.0
2013-06-26 15:25:00,46.62,46.68,46.62,46.68,168900.0,31.9705,32.0116,31.9705,32.0116,168900.0
2013-06-26 15:30:00,46.67,46.72,46.63,46.68,210600.0,32.0047,32.039,31.9773,32.0116,210600.0
2013-06-26 15:35:00,46.68,46.68,46.61,46.65,206000.0,32.0116,32.0116,31.9636,31.991,206000.0
2013-06-26 15:40:00,46.66,46.66,46.53,46.53,169700.0,31.9979,31.9979,31.9087,31.9087,169700.0
2013-06-26 15:45:00,46.53,46.54,46.46,46.53,375500.0,31.9087,31.9156,31.8607,31.9087,375500.0
2013-06-26 15:50:00,46.53,46.56,46.45,46.51,257800.0,31.9087,31.9293,31.8539,31.895,257800.0
2013-06-26 15:55:00,46.51,46.56,46.46,46.48,570300.0,31.895,31.9293,31.8607,31.8745,570300.0
2013-06-27 09:30:00,46.57,46.85,46.54,46.79,208800.0,31.9362,32.1282,31.9156,32.087,208800.0
2013-06-27 09:35:00,46.79,46.8,46.61,46.64,92400.0,32.087,32.0939,31.9636,31.9842,92400.0
2013-06-27 09:40:00,46.65,46.7,46.51,46.55,103200.0,31.991,32.0253,31.895,31.9225,103200.0
2013-06-27 09:45:00,46.56,46.64,46.54,46.56,70800.0,31.9293,31.9842,31.9156,31.9293,70800.0
2013-06-27 09:50:00,46.57,46.69,46.57,46.65,71100.0,31.9362,32.0185,31.9362,31.991,71100.0
2013-06-27 09:55:00,46.65,46.7,46.64,46.68,71200.0,31.991,32.0253,31.9842,32.0116,71200.0
2013-06-27 10:00:00,46.67,46.7,46.56,46.57,93900.0,32.0047,32.0253,31.9293,31.9362,93900.0
2013-06-27 10:05:00,46.57,46.63,46.55,46.58,73400.0,31.9362,31.9773,31.9225,31.943,73400.0
2013-06-27 10:10:00,46.58,46.64,46.49,46.5,105500.0,31.943,31.9842,31.8813,31.8882,105500.0
2013-06-27 10:15:00,46.5,46.54,46.45,46.5,79300.0,31.8882,31.9156,31.8539,31.8882,79300.0
2013-06-27 10:20:00,46.5,46.56,46.46,46.51,81900.0,31.8882,31.9293,31.8607,31.895,81900.0
2013-06-27 10:25:00,46.51,46.56,46.48,46.48,45100.0,31.895,31.9293,31.8745,31.8745,45100.0
2013-06-27 10:30:00,46.48,46.59,46.48,46.59,59800.0,31.8745,31.9499,31.8745,31.9499,59800.0
2013-06-27 10:35:00,46.59,46.65,46.58,46.61,71700.0,31.9499,31.991,31.943,31.9636,71700.0
2013-06-27 10:40:00,46.62,46.64,46.5,46.51,64800.0,31.9705,31.9842,31.8882,31.895,64800.0
2013-06-27 10:45:00,46.51,46.52,46.44,46.44,68200.0,31.895,31.9019,31.847,31.847,68200.0
2013-06-27 10:50:00,46.44,46.55,46.43,46.52,35200.0,31.847,31.9225,31.8402,31.9019,35200.0
2013-06-27 10:55:00,46.53,46.55,46.46,46.46,43800.0,31.9087,31.9225,31.8607,31.8607,43800.0
2013-06-27 11:00:00,46.46,46.56,46.45,46.56,39100.0,31.8607,31.9293,31.8539,31.9293,39100.0
2013-06-27 11:05:00,46.56,46.61,46.48,46.49,58200.0,31.9293,31.9636,31.8745,31.8813,58200.0
2013-06-27 11:10:00,46.49,46.51,46.44,46.44,41200.0,31.8813,31.895,31.847,31.847,41200.0
2013-06-27 11:15:00,46.44,46.5,46.43,46.46,43400.0,31.847,31.8882,31.8402,31.8607,43400.0
2013-06-27 11:20:00,46.45,46.46,46.32,46.33,84400.0,31.8539,31.8607,31.7647,31.7716,84400.0
2013-06-27 11:25:00,46.34,46.41,46.31,46.37,72900.0,31.7784,31.8264,31.7579,31.799,72900.0
2013-06-27 11:30:00,46.37,46.37,46.32,46.36,61400.0,31.799,31.799,31.7647,31.7922,61400.0
2013-06-27 11:35:00,46.37,46.39,46.35,46.38,41400.0,31.799,31.8127,31.7853,31.8059,41400.0
2013-06-27 11:40:00,46.38,46.43,46.36,46.36,45600.0,31.8059,31.8402,31.7922,31.7922,45600.0
2013-06-27 11:45:00,46.36,46.41,46.35,46.41,43800.0,31.7922,31.8264,31.7853,31.8264,43800.0
2013-06-27 11:50:00,46.41,46.44,46.4,46.42,56400.0,31.8264,31.847,31.8196,31.8333,56400.0
2013-06-27 11:55:00,46.42,46.43,46.36,46.41,48000.0,31.8333,31.8402,31.7922,31.8264,48000.0
2013-06-27 12:00:00,46.41,46.43,46.29,46.29,53800.0,31.8264,31.8402,31.7442,31.7442,53800.0
2013-06-27 12:05:00,46.3,46.3,46.17,46.19,78500.0,31.751,31.751,31.6619,31.6756,78500.0
2013-06-27 12:10:00,46.2,46.31,46.2,46.27,45200.0,31.6824,31.7579,31.6824,31.7304,45200.0
2013-06-27 12:15:00,46.28,46.28,46.24,46.26,26100.0,31.7373,31.7373,31.7099,31.7236,26100.0
2013-06-27 12:20:00,46.25,46.29,46.23,46.28,68700.0,31.7167,31.7442,31.703,31.7373,68700.0
2013-06-27 12:25:00,46.27,46.28,46.2,46.25,43500.0,31.7304,31.7373,31.6824,31.7167,43500.0
2013-06-27 12:30:00,46.25,46.33,46.24,46.33,31800.0,31.7167,31.7716,31.7099,31.7716,31800.0
2013-06-27 12:35:00,46.33,46.33,46.28,46.29,40000.0,31.7716,31.7716,31.7373,31.7442,40000.0
2013-06-27 12:40:00,46.3,46.33,46.29,46.3,41800.0,31.751,31.7716,31.7442,31.751,41800.0
2013-06-27 12:45:00,46.3,46.3,46.26,46.28,26600.0,31.751,31.751,31.7236,31.7373,26600.0
2013-06-27 12:50:00,46.29,46.29,46.24,46.27,35300.0,31.7442,31.7442,31.7099,31.7304,35300.0
2013-06-27 12:55:00,46.27,46.31,46.25,46.25,45400.0,31.7304,31.7579,31.7167,31.7167,45400.0
2013-06-27 13:00:00,46.25,46.4,46.23,46.38,56300.0,31.7167,31.8196,31.703,31.8059,56300.0
2013-06-27 13:05:00,46.39,46.42,46.37,46.42,100000.0,31.8127,31.8333,31.799,31.8333,100000.0
2013-06-27 13:10:00,46.42,46.44,46.39,46.4,66200.0,31.8333,31.847,31.8127,31.8196,66200.0
2013-06-27 13:15:00,46.4,46.44,46.4,46.44,76200.0,31.8196,31.847,31.8196,31.847,76200.0
2013-06-27 13:20:00,46.42,46.43,46.38,46.4,30400.0,31.8333,31.8402,31.8059,31.8196,30400.0
2013-06-27 13:25:00,46.41,46.44,46.4,46.4,31700.0,31.8264,31.847,31.8196,31.8196,31700.0
2013-06-27 13:30:00,46.4,46.41,46.38,46.41,41400.0,31.8196,31.8264,31.8059,31.8264,41400.0
2013-06-27 13:35:00,46.41,46.41,46.37,46.37,52100.0,31.8264,31.8264,31.799,31.799,52100.0
2013-06-27 13:40:00,46.38,46.39,46.36,46.37,47500.0,31.8059,31.8127,31.7922,31.799,47500.0
2013-06-27 13:45:00,46.36,46.46,46.36,46.46,97400.0,31.7922,31.8607,31.7922,31.8607,97400.0
2013-06-27 13:50:00,46.46,46.47,46.43,46.45,59000.0,31.8607,31.8676,31.8402,31.8539,59000.0
2013-06-27 13:55:00,46.44,46.45,46.34,46.37,89100.0,31.847,31.8539,31.7784,31.799,89100.0
2013-06-27 14:00:00,46.38,46.4,46.36,46.4,111200.0,31.8059,31.8196,31.7922,31.8196,111200.0
2013-06-27 14:05:00,46.4,46.41,46.37,46.38,76400.0,31.8196,31.8264,31.799,31.8059,76400.0
2013-06-27 14:10:00,46.38,46.45,46.37,46.43,113400.0,31.8059,31.8539,31.799,31.8402,113400.0
2013-06-27 14:15:00,46.43,46.44,46.4,46.43,39100.0,31.8402,31.847,31.8196,31.8402,39100.0
2013-06-27 14:20:00,46.43,46.44,46.4,46.4,45800.0,31.8402,31.847,31.8196,31.8196,45800.0
2013-06-27 14:25:00,46.39,46.45,46.39,46.44,54700.0,31.8127,31.8539,31.8127,31.847,54700.0
2013-06-27 14:30:00,46.44,46.45,46.4,46.41,97400.0,31.847,31.8539,31.8196,31.8264,97400.0
2013-06-27 14:35:00,46.41,46.47,46.41,46.43,72300.0,31.8264,31.8676,31.8264,31.8402,72300.0
2013-06-27 14:40:00,46.44,46.47,46.41,46.43,153100.0,31.847,31.8676,31.8264,31.8402,153100.0
2013-06-27 14:45:00,46.43,46.47,46.39,46.45,58900.0,31.8402,31.8676,31.8127,31.8539,58900.0
2013-06-27 14:50:00,46.45,46.48,46.43,46.43,39800.0,31.8539,31.8745,31.8402,31.8402,39800.0
2013-06-27 14:55:00,46.44,46.47,46.41,46.41,51000.0,31.847,31.8676,31.8264,31.8264,51000.0
2013-06-27 15:00:00,46.41,46.45,46.39,46.4,66500.0,31.8264,31.8539,31.8127,31.8196,66500.0
2013-06-27 15:05:00,46.39,46.42,46.36,46.41,79900.0,31.8127,31.8333,31.7922,31.8264,79900.0
2013-06-27 15:10:00,46.4,46.46,46.38,46.44,73200.0,31.8196,31.8607,31.8059,31.847,73200.0
2013-06-27 15:15:00,46.45,46.47,46.43,46.45,42400.0,31.8539,31.8676,31.8402,31.8539,42400.0
2013-06-27 15:20:00,46.44,46.45,46.39,46.41,52100.0,31.847,31.8539,31.8127,31.8264,52100.0
2013-06-27 15:25:00,46.4,46.45,46.38,46.39,57700.0,31.8196,31.8539,31.8059,31.8127,57700.0
2013-06-27 15:30:00,46.38,46.42,46.36,46.36,73000.0,31.8059,31.8333,31.7922,31.7922,73000.0
2013-06-27 15:35:00,46.36,46.4,46.35,46.37,60100.0,31.7922,31.8196,31.7853,31.799,60100.0
2013-06-27 15:40:00,46.37,46.37,46.31,46.33,86100.0,31.799,31.799,31.7579,31.7716,86100.0
2013-06-27 15:45:00,46.32,46.37,46.29,46.34,147400.0,31.7647,31.799,31.7442,31.7784,147400.0
2013-06-27 15:50:00,46.33,46.39,46.31,46.36,138800.0,31.7716,31.8127,31.7579,31.7922,138800.0
2013-06-27 15:55:00,46.35,46.36,46.3,46.32,213900.0,31.7853,31.7922,31.751,31.7647,213900.0
2013-06-28 09:30:00,46.01,46.35,45.93,46.3,248500.0,31.5521,31.7853,31.4973,31.751,248500.0
2013-06-28 09:35:00,46.3,46.46,46.18,46.46,98600.0,31.751,31.8607,31.6687,31.8607,98600.0
2013-06-28 09:40:00,46.47,46.53,46.21,46.29,113300.0,31.8676,31.9087,31.6893,31.7442,113300.0
2013-06-28 09:45:00,46.3,46.3,46.04,46.14,105500.0,31.751,31.751,31.5727,31.6413,105500.0
2013-06-28 09:50:00,46.11,46.13,45.86,45.88,140900.0,31.6207,31.6344,31.4493,31.463,140900.0
2013-06-28 09:55:00,45.87,45.9,45.65,45.68,171500.0,31.4561,31.4767,31.3053,31.3258,171500.0
2013-06-28 10:00:00,45.69,45.82,45.68,45.82,137100.0,31.3327,31.4218,31.3258,31.4218,137100.0
2013-06-28 10:05:00,45.81,45.81,45.65,45.8,162200.0,31.415,31.415,31.3053,31.4081,162200.0
2013-06-28 10:10:00,45.79,45.81,45.66,45.69,144200.0,31.4013,31.415,31.3121,31.3327,144200.0
2013-06-28 10:15:00,45.7,45.72,45.61,45.61,158200.0,31.3396,31.3533,31.2778,31.2778,158200.0
2013-06-28 10:20:00,45.61,45.63,45.49,45.52,175700.0,31.2778,31.2916,31.1955,31.2161,175700.0
2013-06-28 10:25:00,45.52,45.53,45.44,45.48,141400.0,31.2161,31.223,31.1613,31.1887,141400.0
2013-06-28 10:30:00,45.48,45.49,45.44,45.48,136500.0,31.1887,31.1955,31.1613,31.1887,136500.0
2013-06-28 10:35:00,45.48,45.62,45.48,45.57,239500.0,31.1887,31.2847,31.1887,31.2504,239500.0
2013-06-28 10:40:00,45.57,45.72,45.56,45.69,144000.0,31.2504,31.3533,31.2435,31.3327,144000.0
2013-06-28 10:45:00,45.69,45.7,45.65,45.68,64500.0,31.3327,31.3396,31.3053,31.3258,64500.0
2013-06-28 10:50:00,45.69,45.77,45.68,45.76,47300.0,31.3327,31.3876,31.3258,31.3807,47300.0
2013-06-28 10:55:00,45.77,45.85,45.76,45.82,63400.0,31.3876,31.4424,31.3807,31.4218,63400.0
2013-06-28 11:00:00,45.82,45.92,45.81,45.9,74700.0,31.4218,31.4904,31.415,31.4767,74700.0
2013-06-28 11:05:00,45.9,45.96,45.81,45.82,144300.0,31.4767,31.5179,31.415,31.4218,144300.0
2013-06-28 11:10:00,45.82,45.84,45.69,45.69,207100.0,31.4218,31.4356,31.3327,31.3327,207100.0
2013-06-28 11:15:00,45.7,45.7,45.45,45.5,193200.0,31.3396,31.3396,31.1681,31.2024,193200.0
2013-06-28 11:20:00,45.49,45.58,45.48,45.51,75800.0,31.1955,31.2573,31.1887,31.2093,75800.0
2013-06-28 11:25:00,45.52,45.58,45.5,45.56,90000.0,31.2161,31.2573,31.2024,31.2435,90000.0
2013-06-28 11:30:00,45.56,45.66,45.55,45.59,110100.0,31.2435,31.3121,31.2367,31.2641,110100.0
2013-06-28 11:35:00,45.59,45.64,45.54,45.61,80800.0,31.2641,31.2984,31.2298,31.2778,80800.0
2013-06-28 11:40:00,45.61,45.64,45.56,45.64,53500.0,31.2778,31.2984,31.2435,31.2984,53500.0
2013-06-28 11:45:00,45.63,45.76,45.62,45.75,93200.0,31.2916,31.3807,31.2847,31.3738,93200.0
2013-06-28 11:50:00,45.76,45.76,45.71,45.73,53100.0,31.3807,31.3807,31.3464,31.3601,53100.0
2013-06-28 11:55:00,45.73,45.74,45.66,45.67,60600.0,31.3601,31.367,31.3121,31.319,60600.0
2013-06-28 12:00:00,45.68,45.68,45.52,45.53,64000.0,31.3258,31.3258,31.2161,31.223,64000.0
2013-06-28 12:05:00,45.53,45.59,45.53,45.55,112500.0,31.223,31.2641,31.223,31.2367,112500.0
2013-06-28 12:10:00,45.56,45.58,45.5,45.52,50200.0,31.2435,31.2573,31.2024,31.2161,50200.0
2013-06-28 12:15:00,45.52,45.56,45.48,45.48,110900.0,31.2161,31.2435,31.1887,31.1887,110900.0
2013-06-28 12:20:00,45.48,45.51,45.3,45.31,225900.0,31.1887,31.2093,31.0652,31.0721,225900.0
2013-06-28 12:25:00,45.3,45.31,45.19,45.2,182800.0,31.0652,31.0721,30.9898,30.9967,182800.0
2013-06-28 12:30:00,45.2,45.25,45.16,45.21,266700.0,30.9967,31.031,30.9692,31.0035,266700.0
2013-06-28 12:35:00,45.21,45.29,45.21,45.27,78600.0,31.0035,31.0584,31.0035,31.0447,78600.0
2013-06-28 12:40:00,45.28,45.32,45.21,45.26,130800.0,31.0515,31.079,31.0035,31.0378,130800.0
2013-06-28 12:45:00,45.27,45.32,45.26,45.26,73700.0,31.0447,31.079,31.0378,31.0378,73700.0
2013-06-28 12:50:00,45.26,45.33,45.24,45.31,335600.0,31.0378,31.0858,31.0241,31.0721,335600.0
2013-06-28 12:55:00,45.31,45.34,45.27,45.28,145200.0,31.0721,31.0927,31.0447,31.0515,145200.0
2013-06-28 13:00:00,45.28,45.31,45.28,45.28,48200.0,31.0515,31.0721,31.0515,31.0515,48200.0
2013-06-28 13:05:00,45.28,45.35,45.28,45.34,166100.0,31.0515,31.0995,31.0515,31.0927,166100.0
2013-06-28 13:10:00,45.35,45.41,45.31,45.37,199100.0,31.0995,31.1407,31.0721,31.1133,199100.0
2013-06-28 13:15:00,45.38,45.47,45.35,45.44,94300.0,31.1201,31.1818,31.0995,31.1613,94300.0
2013-06-28 13:20:00,45.45,45.45,45.39,45.4,67300.0,31.1681,31.1681,31.127,31.1338,67300.0
2013-06-28 13:25:00,45.39,45.41,45.36,45.38,82700.0,31.127,31.1407,31.1064,31.1201,82700.0
2013-06-28 13:30:00,45.38,45.42,45.38,45.4,31900.0,31.1201,31.1475,31.1201,31.1338,31900.0
2013-06-28 13:35:00,45.4,45.43,45.37,45.37,60300.0,31.1338,31.1544,31.1133,31.1133,60300.0
2013-06-28 13:40:00,45.37,45.37,45.32,45.34,61100.0,31.1133,31.1133,31.079,31.0927,61100.0
2013-06-28 13:45:00,45.34,45.37,45.32,45.34,71500.0,31.0927,31.1133,31.079,31.0927,71500.0
2013-06-28 13:50:00,45.34,45.42,45.33,45.41,67600.0,31.0927,31.1475,31.0858,31.1407,67600.0
2013-06-28 13:55:00,45.41,45.42,45.34,45.38,140400.0,31.1407,31.1475,31.0927,31.1201,140400.0
2013-06-28 14:00:00,45.39,45.41,45.37,45.39,59800.0,31.127,31.1407,31.1133,31.127,59800.0
2013-06-28 14:05:00,45.39,45.43,45.37,45.4,132600.0,31.127,31.1544,31.1133,31.1338,132600.0
2013-06-28 14:10:00,45.4,45.42,45.39,45.39,89200.0,31.1338,31.1475,31.127,31.127,89200.0
2013-06-28 14:15:00,45.4,45.41,45.38,45.4,78100.0,31.1338,31.1407,31.1201,31.1338,78100.0
2013-06-28 14:20:00,45.39,45.4,45.38,45.38,63600.0,31.127,31.1338,31.1201,31.1201,63600.0
2013-06-28 14:25:00,45.39,45.4,45.37,45.39,112100.0,31.127,31.1338,31.1133,31.127,112100.0
2013-06-28 14:30:00,45.39,45.48,45.39,45.48,143800.0,31.127,31.1887,31.127,31.1887,143800.0
2013-06-28 14:35:00,45.47,45.48,45.45,45.45,110500.0,31.1818,31.1887,31.1681,31.1681,110500.0
2013-06-28 14:40:00,45.45,45.46,45.3,45.32,109300.0,31.1681,31.175,31.0652,31.079,109300.0
2013-06-28 14:45:00,45.33,45.39,45.33,45.37,87800.0,31.0858,31.127,31.0858,31.1133,87800.0
2013-06-28 14:50:00,45.37,45.37,45.33,45.34,82900.0,31.1133,31.1133,31.0858,31.0927,82900.0
2013-06-28 14:55:00,45.34,45.34,45.26,45.3,99300.0,31.0927,31.0927,31.0378,31.0652,99300.0
2013-06-28 15:00:00,45.3,45.3,45.13,45.14,127300.0,31.0652,31.0652,30.9487,30.9555,127300.0
2013-06-28 15:05:00,45.15,45.16,45.1,45.1,146300.0,30.9624,30.9692,30.9281,30.9281,146300.0
2013-06-28 15:10:00,45.1,45.11,45.04,45.05,213900.0,30.9281,30.935,30.8869,30.8938,213900.0
2013-06-28 15:15:00,45.04,45.05,45.02,45.05,177200.0,30.8869,30.8938,30.8732,30.8938,177200.0
2013-06-28 15:20:00,45.05,45.08,45.02,45.04,154700.0,30.8938,30.9144,30.8732,30.8869,154700.0
2013-06-28 15:25:00,45.04,45.17,45.03,45.16,185300.0,30.8869,30.9761,30.8801,30.9692,185300.0
2013-06-28 15:30:00,45.16,45.2,45.16,45.18,198600.0,30.9692,30.9967,30.9692,30.983,198600.0
2013-06-28 15:35:00,45.18,45.19,45.09,45.09,176000.0,30.983,30.9898,30.9212,30.9212,176000.0
2013-06-28 15:40:00,45.09,45.17,45.05,45.06,316600.0,30.9212,30.9761,30.8938,30.9007,316600.0
2013-06-28 15:45:00,45.05,45.05,44.93,44.94,400300.0,30.8938,30.8938,30.8115,30.8184,400300.0
2013-06-28 15:50:00,44.93,44.97,44.9,44.91,399100.0,30.8115,30.8389,30.7909,30.7978,399100.0
2013-06-28 15:55:00,44.9,44.9,44.68,44.69,1110000.0,30.7909,30.7909,30.6401,30.6469,1110000.0
2013-07-01 09:30:00,45.06,45.36,44.79,45.07,313300.0,30.9007,31.1064,30.7155,30.9075,313300.0
2013-07-01 09:35:00,45.07,45.35,45.03,45.22,129100.0,30.9075,31.0995,30.8801,31.0104,129100.0
2013-07-01 09:40:00,45.22,45.42,45.19,45.25,153300.0,31.0104,31.1475,30.9898,31.031,153300.0
2013-07-01 09:45:00,45.25,45.3,45.1,45.18,108900.0,31.031,31.0652,30.9281,30.983,108900.0
2013-07-01 09:50:00,45.22,45.26,45.05,45.11,146800.0,31.0104,31.0378,30.8938,30.935,146800.0
2013-07-01 09:55:00,45.12,45.4,45.11,45.4,141900.0,30.9418,31.1338,30.935,31.1338,141900.0
2013-07-01 10:00:00,45.38,45.42,45.26,45.31,149900.0,31.1201,31.1475,31.0378,31.0721,149900.0
2013-07-01 10:05:00,45.31,45.45,45.28,45.34,69900.0,31.0721,31.1681,31.0515,31.0927,69900.0
2013-07-01 10:10:00,45.35,45.54,45.34,45.54,119200.0,31.0995,31.2298,31.0927,31.2298,119200.0
2013-07-01 10:15:00,45.53,45.54,45.39,45.4,122300.0,31.223,31.2298,31.127,31.1338,122300.0
2013-07-01 10:20:00,45.4,45.4,45.16,45.17,83400.0,31.1338,31.1338,30.9692,30.9761,83400.0
2013-07-01 10:25:00,45.17,45.2,45.07,45.16,131900.0,30.9761,30.9967,30.9075,30.9692,131900.0
2013-07-01 10:30:00,45.16,45.27,45.16,45.2,106200.0,30.9692,31.0447,30.9692,30.9967,106200.0
2013-07-01 10:35:00,45.19,45.2,45.04,45.09,58600.0,30.9898,30.9967,30.8869,30.9212,58600.0
2013-07-01 10:40:00,45.08,45.21,45.07,45.2,74400.0,30.9144,31.0035,30.9075,30.9967,74400.0
2013-07-01 10:45:00,45.2,45.27,45.16,45.27,70100.0,30.9967,31.0447,30.9692,31.0447,70100.0
2013-07-01 10:50:00,45.27,45.3,45.26,45.27,89700.0,31.0447,31.0652,31.0378,31.0447,89700.0
2013-07-01 10:55:00,45.26,45.27,45.17,45.18,65100.0,31.0378,31.0447,30.9761,30.983,65100.0
2013-07-01 11:00:00,45.18,45.3,45.17,45.24,97100.0,30.983,31.0652,30.9761,31.0241,97100.0
2013-07-01 11:05:00,45.25,45.27,45.22,45.27,71500.0,31.031,31.0447,31.0104,31.0447,71500.0
2013-07-01 11:10:00,45.27,45.3,45.24,45.25,172900.0,31.0447,31.0652,31.0241,31.031,172900.0
2013-07-01 11:15:00,45.25,45.34,45.23,45.34,78000.0,31.031,31.0927,31.0172,31.0927,78000.0
2013-07-01 11:20:00,45.34,45.39,45.3,45.38,76100.0,31.0927,31.127,31.0652,31.1201,76100.0
2013-07-01 11:25:00,45.38,45.39,45.3,45.31,73600.0,31.1201,31.127,31.0652,31.0721,73600.0
2013-07-01 11:30:00,45.31,45.38,45.3,45.33,83100.0,31.0721,31.1201,31.0652,31.0858,83100.0
2013-07-01 11:35:00,45.33,45.38,45.25,45.26,108200.0,31.0858,31.1201,31.031,31.0378,108200.0
2013-07-01 11:40:00,45.25,45.33,45.22,45.32,62100.0,31.031,31.0858,31.0104,31.079,62100.0
2013-07-01 11:45:00,45.32,45.35,45.31,45.34,328600.0,31.079,31.0995,31.0721,31.0927,328600.0
2013-07-01 11:50:00,45.34,45.4,45.33,45.39,126600.0,31.0927,31.1338,31.0858,31.127,126600.0
2013-07-01 11:55:00,45.39,45.42,45.39,45.39,48900.0,31.127,31.1475,31.127,31.127,48900.0
2013-07-01 12:00:00,45.4,45.42,45.38,45.39,163500.0,31.1338,31.1475,31.1201,31.127,163500.0
2013-07-01 12:05:00,45.39,45.43,45.37,45.42,105000.0,31.127,31.1544,31.1133,31.1475,105000.0
2013-07-01 12:10:00,45.43,45.44,45.29,45.34,156200.0,31.1544,31.1613,31.0584,31.0927,156200.0
2013-07-01 12:15:00,45.34,45.36,45.29,45.29,36200.0,31.0927,31.1064,31.0584,31.0584,36200.0
2013-07-01 12:20:00,45.29,45.31,45.25,45.26,53900.0,31.0584,31.0721,31.031,31.0378,53900.0
2013-07-01 12:25:00,45.26,45.28,45.23,45.27,76100.0,31.0378,31.0515,31.0172,31.0447,76100.0
2013-07-01 12:30:00,45.27,45.32,45.26,45.3,90100.0,31.0447,31.079,31.0378,31.0652,90100.0
2013-07-01 12:35:00,45.31,45.31,45.22,45.23,80900.0,31.0721,31.0721,31.0104,31.0172,80900.0
2013-07-01 12:40:00,45.22,45.23,45.15,45.15,33900.0,31.0104,31.0172,30.9624,30.9624,33900.0
2013-07-01 12:45:00,45.15,45.19,45.11,45.13,111600.0,30.9624,30.9898,30.935,30.9487,111600.0
2013-07-01 12:50:00,45.13,45.17,45.13,45.13,33100.0,30.9487,30.9761,30.9487,30.9487,33100.0
2013-07-01 12:55:00,45.13,45.14,45.08,45.08,61600.0,30.9487,30.9555,30.9144,30.9144,61600.0
2013-07-01 13:00:00,45.09,45.13,45.06,45.11,60800.0,30.9212,30.9487,30.9007,30.935,60800.0
2013-07-01 13:05:00,45.11,45.15,45.1,45.1,72200.0,30.935,30.9624,30.9281,30.9281,72200.0
2013-07-01 13:10:00,45.1,45.1,45.01,45.02,130500.0,30.9281,30.9281,30.8664,30.8732,130500.0
2013-07-01 13:15:00,45.02,45.1,45.02,45.1,97000.0,30.8732,30.9281,30.8732,30.9281,97000.0
2013-07-01 13:20:00,45.09,45.2,45.09,45.2,42600.0,30.9212,30.9967,30.9212,30.9967,42600.0
2013-07-01 13:25:00,45.19,45.23,45.19,45.21,32900.0,30.9898,31.0172,30.9898,31.0035,32900.0
2013-07-01 13:30:00,45.22,45.23,45.1,45.12,39800.0,31.0104,31.0172,30.9281,30.9418,39800.0
2013-07-01 13:35:00,45.13,45.13,45.07,45.08,31400.0,30.9487,30.9487,30.9075,30.9144,31400.0
2013-07-01 13:40:00,45.09,45.13,45.03,45.04,74300.0,30.9212,30.9487,30.8801,30.8869,74300.0
2013-07-01 13:45:00,45.05,45.07,45.02,45.02,43000.0,30.8938,30.9075,30.8732,30.8732,43000.0
2013-07-01 13:50:00,45.02,45.05,45.0,45.01,94100.0,30.8732,30.8938,30.8595,30.8664,94100.0
2013-07-01 13:55:00,45.01,45.03,44.98,45.0,53600.0,30.8664,30.8801,30.8458,30.8595,53600.0
2013-07-01 14:00:00,44.99,45.05,44.99,45.03,67400.0,30.8527,30.8938,30.8527,30.8801,67400.0
2013-07-01 14:05:00,45.03,45.04,44.97,44.99,60700.0,30.8801,30.8869,30.8389,30.8527,60700.0
2013-07-01 14:10:00,45.0,45.01,44.86,44.86,73900.0,30.8595,30.8664,30.7635,30.7635,73900.0
2013-07-01 14:15:00,44.86,44.92,44.85,44.9,63600.0,30.7635,30.8047,30.7567,30.7909,63600.0
2013-07-01 14:20:00,44.9,44.9,44.84,44.85,56900.0,30.7909,30.7909,30.7498,30.7567,56900.0
2013-07-01 14:25:00,44.84,44.91,44.84,44.89,83800.0,30.7498,30.7978,30.7498,30.7841,83800.0
2013-07-01 14:30:00,44.9,44.92,44.88,44.9,77000.0,30.7909,30.8047,30.7772,30.7909,77000.0
2013-07-01 14:35:00,44.9,44.94,44.88,44.9,129400.0,30.7909,30.8184,30.7772,30.7909,129400.0
2013-07-01 14:40:00,44.91,44.95,44.87,44.94,74700.0,30.7978,30.8252,30.7704,30.8184,74700.0
2013-07-01 14:45:00,44.94,44.94,44.9,44.9,114800.0,30.8184,30.8184,30.7909,30.7909,114800.0
2013-07-01 14:50:00,44.89,45.0,44.88,44.99,70300.0,30.7841,30.8595,30.7772,30.8527,70300.0
2013-07-01 14:55:00,44.98,45.06,44.98,45.01,99700.0,30.8458,30.9007,30.8458,30.8664,99700.0
2013-07-01 15:00:00,45.02,45.09,45.0,45.06,94500.0,30.8732,30.9212,30.8595,30.9007,94500.0
2013-07-01 15:05:00,45.07,45.08,45.02,45.02,40800.0,30.9075,30.9144,30.8732,30.8732,40800.0
2013-07-01 15:10:00,45.02,45.03,44.95,44.98,75800.0,30.8732,30.8801,30.8252,30.8458,75800.0
2013-07-01 15:15:00,44.98,44.99,44.91,44.91,67100.0,30.8458,30.8527,30.7978,30.7978,67100.0
2013-07-01 15:20:00,44.91,44.94,44.87,44.94,94700.0,30.7978,30.8184,30.7704,30.8184,94700.0
2013-07-01 15:25:00,44.93,44.94,44.87,44.88,84400.0,30.8115,30.8184,30.7704,30.7772,84400.0
2013-07-01 15:30:00,44.88,44.88,44.82,44.84,127700.0,30.7772,30.7772,30.7361,30.7498,127700.0
2013-07-01 15:35:00,44.84,44.85,44.74,44.75,144400.0,30.7498,30.7567,30.6812,30.6881,144400.0
2013-07-01 15:40:00,44.76,44.77,44.7,44.72,133900.0,30.6949,30.7018,30.6538,30.6675,133900.0
2013-07-01 15:45:00,44.72,44.73,44.66,44.67,341300.0,30.6675,30.6744,30.6264,30.6332,341300.0
2013-07-01 15:50:00,44.67,44.71,44.63,44.71,327200.0,30.6332,30.6606,30.6058,30.6606,327200.0
2013-07-01 15:55:00,44.71,44.84,44.68,44.82,861800.0,30.6606,30.7498,30.6401,30.7361,861800.0
2013-07-02 09:30:00,44.42,44.58,44.05,44.07,204400.0,30.7041,30.8147,30.4484,30.4622,204400.0
2013-07-02 09:35:00,44.06,44.24,44.05,44.11,104700.0,30.4553,30.5797,30.4484,30.4899,104700.0
2013-07-02 09:40:00,44.11,44.31,44.11,44.27,259800.0,30.4899,30.6281,30.4899,30.6005,259800.0
2013-07-02 09:45:00,44.27,44.42,44.25,44.38,112000.0,30.6005,30.7041,30.5866,30.6765,112000.0
2013-07-02 09:50:00,44.38,44.57,44.37,44.57,103000.0,30.6765,30.8078,30.6696,30.8078,103000.0
2013-07-02 09:55:00,44.56,44.58,44.48,44.56,58200.0,30.8009,30.8147,30.7456,30.8009,58200.0
2013-07-02 10:00:00,44.56,44.69,44.47,44.47,165600.0,30.8009,30.8908,30.7387,30.7387,165600.0
2013-07-02 10:05:00,44.47,44.61,44.47,44.58,191800.0,30.7387,30.8355,30.7387,30.8147,191800.0
2013-07-02 10:10:00,44.58,44.66,44.56,44.56,90800.0,30.8147,30.87,30.8009,30.8009,90800.0
2013-07-02 10:15:00,44.55,44.58,44.47,44.53,59200.0,30.794,30.8147,30.7387,30.7802,59200.0
2013-07-02 10:20:00,44.52,44.65,44.51,44.64,71000.0,30.7733,30.8631,30.7663,30.8562,71000.0
2013-07-02 10:25:00,44.64,44.67,44.61,44.64,62600.0,30.8562,30.8769,30.8355,30.8562,62600.0
2013-07-02 10:30:00,44.63,44.68,44.59,44.68,78300.0,30.8493,30.8839,30.8216,30.8839,78300.0
2013-07-02 10:35:00,44.68,44.73,44.63,44.65,133400.0,30.8839,30.9184,30.8493,30.8631,133400.0
2013-07-02 10:40:00,44.65,44.72,44.63,44.67,107500.0,30.8631,30.9115,30.8493,30.8769,107500.0
2013-07-02 10:45:00,44.68,44.7,44.62,44.66,61200.0,30.8839,30.8977,30.8424,30.87,61200.0
2013-07-02 10:50:00,44.67,44.77,44.67,44.77,82000.0,30.8769,30.9461,30.8769,30.9461,82000.0
2013-07-02 10:55:00,44.78,44.87,44.77,44.84,87500.0,30.953,31.0152,30.9461,30.9945,87500.0
2013-07-02 11:00:00,44.84,44.9,44.84,44.84,170400.0,30.9945,31.0359,30.9945,30.9945,170400.0
2013-07-02 11:05:00,44.84,44.86,44.8,44.8,81900.0,30.9945,31.0083,30.9668,30.9668,81900.0
2013-07-02 11:10:00,44.8,44.81,44.76,44.78,102000.0,30.9668,30.9737,30.9392,30.953,102000.0
2013-07-02 11:15:00,44.79,44.81,44.76,44.79,125700.0,30.9599,30.9737,30.9392,30.9599,125700.0
2013-07-02 11:20:00,44.78,44.79,44.68,44.68,95800.0,30.953,30.9599,30.8839,30.8839,95800.0
2013-07-02 11:25:00,44.68,44.71,44.67,44.7,84100.0,30.8839,30.9046,30.8769,30.8977,84100.0
2013-07-02 11:30:00,44.7,44.71,44.64,44.66,106300.0,30.8977,30.9046,30.8562,30.87,106300.0
2013-07-02 11:35:00,44.67,44.67,44.58,44.58,85300.0,30.8769,30.8769,30.8147,30.8147,85300.0
2013-07-02 11:40:00,44.58,44.59,44.53,44.53,60600.0,30.8147,30.8216,30.7802,30.7802,60600.0
2013-07-02 11:45:00,44.54,44.58,44.47,44.55,114500.0,30.7871,30.8147,30.7387,30.794,114500.0
2013-07-02 11:50:00,44.56,44.58,44.52,44.52,73200.0,30.8009,30.8147,30.7733,30.7733,73200.0
2013-07-02 11:55:00,44.52,44.54,44.51,44.54,80500.0,30.7733,30.7871,30.7663,30.7871,80500.0
2013-07-02 12:00:00,44.54,44.55,44.5,44.51,131700.0,30.7871,30.794,30.7594,30.7663,131700.0
2013-07-02 12:05:00,44.5,44.51,44.38,44.39,121600.0,30.7594,30.7663,30.6765,30.6834,121600.0
2013-07-02 12:10:00,44.38,44.41,44.33,44.36,80400.0,30.6765,30.6972,30.6419,30.6627,80400.0
2013-07-02 12:15:00,44.36,44.37,44.3,44.3,82900.0,30.6627,30.6696,30.6212,30.6212,82900.0
2013-07-02 12:20:00,44.3,44.32,44.25,44.3,118600.0,30.6212,30.635,30.5866,30.6212,118600.0
2013-07-02 12:25:00,44.3,44.44,44.3,44.44,88400.0,30.6212,30.718,30.6212,30.718,88400.0
2013-07-02 12:30:00,44.44,44.54,44.43,44.52,92200.0,30.718,30.7871,30.7111,30.7733,92200.0
2013-07-02 12:35:00,44.52,44.53,44.48,44.5,53100.0,30.7733,30.7802,30.7456,30.7594,53100.0
2013-07-02 12:40:00,44.5,44.5,44.35,44.37,52100.0,30.7594,30.7594,30.6558,30.6696,52100.0
2013-07-02 12:45:00,44.38,44.43,44.34,44.41,46200.0,30.6765,30.7111,30.6488,30.6972,46200.0
2013-07-02 12:50:00,44.41,44.49,44.41,44.45,56100.0,30.6972,30.7525,30.6972,30.7249,56100.0
2013-07-02 12:55:00,44.45,44.49,44.44,44.48,52000.0,30.7249,30.7525,30.718,30.7456,52000.0
2013-07-02 13:00:00,44.48,44.49,44.43,44.44,40400.0,30.7456,30.7525,30.7111,30.718,40400.0
2013-07-02 13:05:00,44.44,44.5,44.44,44.5,57900.0,30.718,30.7594,30.718,30.7594,57900.0
2013-07-02 13:10:00,44.49,44.5,44.41,44.42,41000.0,30.7525,30.7594,30.6972,30.7041,41000.0
2013-07-02 13:15:00,44.43,44.43,44.34,44.43,42400.0,30.7111,30.7111,30.6488,30.7111,42400.0
2013-07-02 13:20:00,44.42,44.44,44.4,44.43,44800.0,30.7041,30.718,30.6903,30.7111,44800.0
2013-07-02 13:25:00,44.44,44.45,44.39,44.4,50800.0,30.718,30.7249,30.6834,30.6903,50800.0
2013-07-02 13:30:00,44.39,44.43,44.37,44.42,59200.0,30.6834,30.7111,30.6696,30.7041,59200.0
2013-07-02 13:35:00,44.43,44.43,44.27,44.31,97800.0,30.7111,30.7111,30.6005,30.6281,97800.0
2013-07-02 13:40:00,44.31,44.31,44.19,44.23,104100.0,30.6281,30.6281,30.5452,30.5728,104100.0
2013-07-02 13:45:00,44.23,44.23,44.16,44.19,97900.0,30.5728,30.5728,30.5244,30.5452,97900.0
2013-07-02 13:50:00,44.2,44.25,44.2,44.25,98500.0,30.5521,30.5866,30.5521,30.5866,98500.0
2013-07-02 13:55:00,44.25,44.25,44.21,44.24,72400.0,30.5866,30.5866,30.559,30.5797,72400.0
2013-07-02 14:00:00,44.23,44.26,44.19,44.26,81700.0,30.5728,30.5935,30.5452,30.5935,81700.0
2013-07-02 14:05:00,44.26,44.29,44.21,44.21,56600.0,30.5935,30.6143,30.559,30.559,56600.0
2013-07-02 14:10:00,44.22,44.24,44.12,44.19,104600.0,30.5659,30.5797,30.4968,30.5452,104600.0
2013-07-02 14:15:00,44.2,44.22,44.11,44.13,121000.0,30.5521,30.5659,30.4899,30.5037,121000.0
2013-07-02 14:20:00,44.13,44.13,44.02,44.02,148400.0,30.5037,30.5037,30.4276,30.4276,148400.0
2013-07-02 14:25:00,44.04,44.04,43.96,44.0,142900.0,30.4415,30.4415,30.3862,30.4138,142900.0
2013-07-02 14:30:00,44.0,44.04,43.99,44.04,91700.0,30.4138,30.4415,30.4069,30.4415,91700.0
2013-07-02 14:35:00,44.04,44.11,43.98,43.98,115700.0,30.4415,30.4899,30.4,30.4,115700.0
2013-07-02 14:40:00,43.99,44.08,43.98,44.06,69400.0,30.4069,30.4691,30.4,30.4553,69400.0
2013-07-02 14:45:00,44.05,44.08,44.0,44.06,82700.0,30.4484,30.4691,30.4138,30.4553,82700.0
2013-07-02 14:50:00,44.05,44.11,44.02,44.09,93000.0,30.4484,30.4899,30.4276,30.476,93000.0
2013-07-02 14:55:00,44.09,44.12,44.08,44.09,121400.0,30.476,30.4968,30.4691,30.476,121400.0
2013-07-02 15:00:00,44.1,44.16,44.07,44.16,137200.0,30.4829,30.5244,30.4622,30.5244,137200.0
2013-07-02 15:05:00,44.15,44.21,44.13,44.2,68200.0,30.5175,30.559,30.5037,30.5521,68200.0
2013-07-02 15:10:00,44.19,44.25,44.19,44.25,89800.0,30.5452,30.5866,30.5452,30.5866,89800.0
2013-07-02 15:15:00,44.25,44.25,44.21,44.25,90900.0,30.5866,30.5866,30.559,30.5866,90900.0
2013-07-02 15:20:00,44.25,44.26,44.17,44.17,132500.0,30.5866,30.5935,30.5313,30.5313,132500.0
2013-07-02 15:25:00,44.17,44.17,44.05,44.12,178100.0,30.5313,30.5313,30.4484,30.4968,178100.0
2013-07-02 15:30:00,44.13,44.15,44.03,44.06,190600.0,30.5037,30.5175,30.4346,30.4553,190600.0
2013-07-02 15:35:00,44.05,44.08,44.02,44.02,227200.0,30.4484,30.4691,30.4276,30.4276,227200.0
2013-07-02 15:40:00,44.02,44.1,43.89,43.89,615400.0,30.4276,30.4829,30.3378,30.3378,615400.0
2013-07-02 15:45:00,43.89,43.97,43.87,43.92,651500.0,30.3378,30.3931,30.324,30.3585,651500.0
2013-07-02 15:50:00,43.92,44.02,43.92,43.99,449400.0,30.3585,30.4276,30.3585,30.4069,449400.0
2013-07-02 15:55:00,44.0,44.01,43.99,43.99,625000.0,30.4138,30.4207,30.4069,30.4069,625000.0
2013-07-03 09:30:00,43.95,43.95,43.25,43.35,480000.0,30.3793,30.3793,29.8954,29.9645,480000.0
2013-07-03 09:35:00,43.35,43.59,43.34,43.34,146700.0,29.9645,30.1304,29.9576,29.9576,146700.0
2013-07-03 09:40:00,43.34,43.47,43.34,43.44,141000.0,29.9576,30.0475,29.9576,30.0267,141000.0
2013-07-03 09:45:00,43.44,43.47,43.35,43.36,145200.0,30.0267,30.0475,29.9645,29.9714,145200.0
2013-07-03 09:50:00,43.36,43.54,43.22,43.24,177500.0,29.9714,30.0959,29.8747,29.8885,177500.0
2013-07-03 09:55:00,43.23,43.23,42.96,43.01,317500.0,29.8816,29.8816,29.695,29.7295,317500.0
2013-07-03 10:00:00,43.0,43.3,42.99,43.11,181800.0,29.7226,29.93,29.7157,29.7986,181800.0
2013-07-03 10:05:00,43.11,43.2,43.1,43.18,146000.0,29.7986,29.8608,29.7917,29.847,146000.0
2013-07-03 10:10:00,43.19,43.32,43.18,43.32,132800.0,29.8539,29.9438,29.847,29.9438,132800.0
2013-07-03 10:15:00,43.31,43.37,43.02,43.07,303200.0,29.9369,29.9784,29.7364,29.771,303200.0
2013-07-03 10:20:00,43.08,43.14,43.02,43.09,149300.0,29.7779,29.8194,29.7364,29.7848,149300.0
2013-07-03 10:25:00,43.09,43.09,43.01,43.07,131900.0,29.7848,29.7848,29.7295,29.771,131900.0
2013-07-03 10:30:00,43.07,43.16,43.07,43.09,95000.0,29.771,29.8332,29.771,29.7848,95000.0
2013-07-03 10:35:00,43.09,43.17,43.06,43.1,171400.0,29.7848,29.8401,29.7641,29.7917,171400.0
2013-07-03 10:40:00,43.11,43.21,43.08,43.17,117700.0,29.7986,29.8678,29.7779,29.8401,117700.0
2013-07-03 10:45:00,43.18,43.23,43.06,43.09,129600.0,29.847,29.8816,29.7641,29.7848,129600.0
2013-07-03 10:50:00,43.09,43.12,43.02,43.02,117100.0,29.7848,29.8055,29.7364,29.7364,117100.0
2013-07-03 10:55:00,43.02,43.17,43.0,43.17,119800.0,29.7364,29.8401,29.7226,29.8401,119800.0
2013-07-03 11:00:00,43.16,43.32,43.16,43.27,211700.0,29.8332,29.9438,29.8332,29.9092,211700.0
2013-07-03 11:05:00,43.26,43.38,43.26,43.33,129800.0,29.9023,29.9853,29.9023,29.9507,129800.0
2013-07-03 11:10:00,43.33,43.5,43.33,43.46,138100.0,29.9507,30.0682,29.9507,30.0406,138100.0
2013-07-03 11:15:00,43.46,43.61,43.44,43.56,196500.0,30.0406,30.1442,30.0267,30.1097,196500.0
2013-07-03 11:20:00,43.56,43.59,43.36,43.4,213300.0,30.1097,30.1304,29.9714,29.9991,213300.0
2013-07-03 11:25:00,43.4,43.4,43.32,43.35,138200.0,29.9991,29.9991,29.9438,29.9645,138200.0
2013-07-03 11:30:00,43.36,43.37,43.28,43.29,164200.0,29.9714,29.9784,29.9161,29.9231,164200.0
2013-07-03 11:35:00,43.29,43.31,43.23,43.3,114100.0,29.9231,29.9369,29.8816,29.93,114100.0
2013-07-03 11:40:00,43.3,43.35,43.25,43.29,109000.0,29.93,29.9645,29.8954,29.9231,109000.0
2013-07-03 11:45:00,43.29,43.36,43.28,43.36,105700.0,29.9231,29.9714,29.9161,29.9714,105700.0
2013-07-03 11:50:00,43.36,43.41,43.27,43.28,157700.0,29.9714,30.006,29.9092,29.9161,157700.0
2013-07-03 11:55:00,43.29,43.41,43.29,43.38,132400.0,29.9231,30.006,29.9231,29.9853,132400.0
2013-07-03 12:00:00,43.39,43.47,43.38,43.44,119600.0,29.9922,30.0475,29.9853,30.0267,119600.0
2013-07-03 12:05:00,43.45,43.49,43.4,43.47,123600.0,30.0337,30.0613,29.9991,30.0475,123600.0
2013-07-03 12:10:00,43.47,43.53,43.45,43.46,138000.0,30.0475,30.0889,30.0337,30.0406,138000.0
2013-07-03 12:15:00,43.46,43.48,43.42,43.44,92300.0,30.0406,30.0544,30.0129,30.0267,92300.0
2013-07-03 12:20:00,43.43,43.44,43.33,43.33,120600.0,30.0198,30.0267,29.9507,29.9507,120600.0
2013-07-03 12:25:00,43.34,43.49,43.33,43.47,113400.0,29.9576,30.0613,29.9507,30.0475,113400.0
2013-07-03 12:30:00,43.48,43.5,43.4,43.41,117200.0,30.0544,30.0682,29.9991,30.006,117200.0
2013-07-03 12:35:00,43.4,43.41,43.26,43.26,108700.0,29.9991,30.006,29.9023,29.9023,108700.0
2013-07-03 12:40:00,43.27,43.36,43.26,43.3,168600.0,29.9092,29.9714,29.9023,29.93,168600.0
2013-07-03 12:45:00,43.3,43.36,43.29,43.3,151800.0,29.93,29.9714,29.9231,29.93,151800.0
2013-07-03 12:50:00,43.3,43.33,43.29,43.29,146400.0,29.93,29.9507,29.9231,29.9231,146400.0
2013-07-03 12:55:00,43.3,43.34,43.23,43.3,459700.0,29.93,29.9576,29.8816,29.93,459700.0
2013-07-05 09:30:00,43.72,44.05,43.72,43.8,144100.0,30.2203,30.4484,30.2203,30.2756,144100.0
2013-07-05 09:35:00,43.82,43.89,43.66,43.77,57800.0,30.2894,30.3378,30.1788,30.2548,57800.0
2013-07-05 09:40:00,43.77,43.81,43.67,43.81,49800.0,30.2548,30.2825,30.1857,30.2825,49800.0
2013-07-05 09:45:00,43.81,43.94,43.74,43.9,69600.0,30.2825,30.3724,30.2341,30.3447,69600.0
2013-07-05 09:50:00,43.9,43.92,43.78,43.83,44200.0,30.3447,30.3585,30.2618,30.2963,44200.0
2013-07-05 09:55:00,43.82,43.82,43.68,43.7,37300.0,30.2894,30.2894,30.1926,30.2065,37300.0
2013-07-05 10:00:00,43.69,43.76,43.68,43.71,50000.0,30.1995,30.2479,30.1926,30.2134,50000.0
2013-07-05 10:05:00,43.72,43.74,43.5,43.5,145500.0,30.2203,30.2341,30.0682,30.0682,145500.0
2013-07-05 10:10:00,43.5,43.55,43.41,43.52,97700.0,30.0682,30.1028,30.006,30.082,97700.0
2013-07-05 10:15:00,43.52,43.52,43.43,43.5,56000.0,30.082,30.082,30.0198,30.0682,56000.0
2013-07-05 10:20:00,43.49,43.51,43.43,43.45,38200.0,30.0613,30.0751,30.0198,30.0337,38200.0
2013-07-05 10:25:00,43.45,43.68,43.41,43.67,80500.0,30.0337,30.1926,30.006,30.1857,80500.0
2013-07-05 10:30:00,43.67,43.82,43.64,43.82,271900.0,30.1857,30.2894,30.165,30.2894,271900.0
2013-07-05 10:35:00,43.82,43.83,43.71,43.74,87900.0,30.2894,30.2963,30.2134,30.2341,87900.0
2013-07-05 10:40:00,43.72,43.93,43.72,43.88,83300.0,30.2203,30.3654,30.2203,30.3309,83300.0
2013-07-05 10:45:00,43.88,44.02,43.84,44.0,143500.0,30.3309,30.4276,30.3032,30.4138,143500.0
2013-07-05 10:50:00,44.0,44.03,43.94,43.99,138500.0,30.4138,30.4346,30.3724,30.4069,138500.0
2013-07-05 10:55:00,43.99,44.05,43.97,44.04,77000.0,30.4069,30.4484,30.3931,30.4415,77000.0
2013-07-05 11:00:00,44.03,44.05,43.99,44.01,73700.0,30.4346,30.4484,30.4069,30.4207,73700.0
2013-07-05 11:05:00,44.02,44.12,44.0,44.01,159400.0,30.4276,30.4968,30.4138,30.4207,159400.0
2013-07-05 11:10:00,44.01,44.05,43.92,43.92,63200.0,30.4207,30.4484,30.3585,30.3585,63200.0
2013-07-05 11:15:00,43.92,43.92,43.79,43.83,37100.0,30.3585,30.3585,30.2687,30.2963,37100.0
2013-07-05 11:20:00,43.83,43.85,43.76,43.77,31000.0,30.2963,30.3101,30.2479,30.2548,31000.0
2013-07-05 11:25:00,43.78,43.82,43.74,43.74,35800.0,30.2618,30.2894,30.2341,30.2341,35800.0
2013-07-05 11:30:00,43.73,43.74,43.62,43.62,63100.0,30.2272,30.2341,30.1512,30.1512,63100.0
2013-07-05 11:35:00,43.62,43.7,43.62,43.7,50400.0,30.1512,30.2065,30.1512,30.2065,50400.0
2013-07-05 11:40:00,43.69,43.76,43.68,43.71,46300.0,30.1995,30.2479,30.1926,30.2134,46300.0
2013-07-05 11:45:00,43.7,43.77,43.66,43.76,30200.0,30.2065,30.2548,30.1788,30.2479,30200.0
2013-07-05 11:50:00,43.77,43.79,43.72,43.72,31700.0,30.2548,30.2687,30.2203,30.2203,31700.0
2013-07-05 11:55:00,43.71,43.89,43.71,43.86,46900.0,30.2134,30.3378,30.2134,30.3171,46900.0
2013-07-05 12:00:00,43.87,43.93,43.86,43.9,41100.0,30.324,30.3654,30.3171,30.3447,41100.0
2013-07-05 12:05:00,43.9,43.95,43.87,43.88,69900.0,30.3447,30.3793,30.324,30.3309,69900.0
2013-07-05 12:10:00,43.87,43.9,43.85,43.86,43200.0,30.324,30.3447,30.3101,30.3171,43200.0
2013-07-05 12:15:00,43.86,43.95,43.85,43.92,44700.0,30.3171,30.3793,30.3101,30.3585,44700.0
2013-07-05 12:20:00,43.92,43.97,43.89,43.92,46100.0,30.3585,30.3931,30.3378,30.3585,46100.0
2013-07-05 12:25:00,43.93,43.93,43.86,43.88,63800.0,30.3654,30.3654,30.3171,30.3309,63800.0
2013-07-05 12:30:00,43.89,43.95,43.89,43.94,25700.0,30.3378,30.3793,30.3378,30.3724,25700.0
2013-07-05 12:35:00,43.95,43.98,43.85,43.86,30000.0,30.3793,30.4,30.3101,30.3171,30000.0
2013-07-05 12:40:00,43.86,43.87,43.82,43.86,16900.0,30.3171,30.324,30.2894,30.3171,16900.0
2013-07-05 12:45:00,43.85,43.91,43.85,43.87,22700.0,30.3101,30.3516,30.3101,30.324,22700.0
2013-07-05 12:50:00,43.87,43.88,43.84,43.84,27500.0,30.324,30.3309,30.3032,30.3032,27500.0
2013-07-05 12:55:00,43.85,43.86,43.82,43.83,30000.0,30.3101,30.3171,30.2894,30.2963,30000.0
2013-07-05 13:00:00,43.84,43.85,43.79,43.79,28400.0,30.3032,30.3101,30.2687,30.2687,28400.0
2013-07-05 13:05:00,43.78,43.84,43.76,43.81,36900.0,30.2618,30.3032,30.2479,30.2825,36900.0
2013-07-05 13:10:00,43.81,43.95,43.79,43.95,38300.0,30.2825,30.3793,30.2687,30.3793,38300.0
2013-07-05 13:15:00,43.95,43.95,43.88,43.9,37600.0,30.3793,30.3793,30.3309,30.3447,37600.0
2013-07-05 13:20:00,43.9,43.91,43.85,43.86,11900.0,30.3447,30.3516,30.3101,30.3171,11900.0
2013-07-05 13:25:00,43.86,43.87,43.83,43.83,15800.0,30.3171,30.324,30.2963,30.2963,15800.0
2013-07-05 13:30:00,43.84,43.89,43.81,43.88,26400.0,30.3032,30.3378,30.2825,30.3309,26400.0
2013-07-05 13:35:00,43.87,43.91,43.87,43.91,21500.0,30.324,30.3516,30.324,30.3516,21500.0
2013-07-05 13:40:00,43.9,43.95,43.89,43.93,27200.0,30.3447,30.3793,30.3378,30.3654,27200.0
2013-07-05 13:45:00,43.93,43.98,43.92,43.96,58100.0,30.3654,30.4,30.3585,30.3862,58100.0
2013-07-05 13:50:00,43.95,43.98,43.95,43.98,38100.0,30.3793,30.4,30.3793,30.4,38100.0
2013-07-05 13:55:00,43.98,44.02,43.97,43.97,49500.0,30.4,30.4276,30.3931,30.3931,49500.0
2013-07-05 14:00:00,43.96,44.02,43.96,44.01,39400.0,30.3862,30.4276,30.3862,30.4207,39400.0
2013-07-05 14:05:00,44.01,44.04,43.99,44.04,74700.0,30.4207,30.4415,30.4069,30.4415,74700.0
2013-07-05 14:10:00,44.03,44.09,44.03,44.09,44100.0,30.4346,30.476,30.4346,30.476,44100.0
2013-07-05 14:15:00,44.1,44.13,44.07,44.1,41900.0,30.4829,30.5037,30.4622,30.4829,41900.0
2013-07-05 14:20:00,44.11,44.15,44.1,44.13,53800.0,30.4899,30.5175,30.4829,30.5037,53800.0
2013-07-05 14:25:00,44.14,44.2,44.14,44.2,70300.0,30.5106,30.5521,30.5106,30.5521,70300.0
2013-07-05 14:30:00,44.2,44.22,44.17,44.17,76300.0,30.5521,30.5659,30.5313,30.5313,76300.0
2013-07-05 14:35:00,44.17,44.25,44.17,44.23,69600.0,30.5313,30.5866,30.5313,30.5728,69600.0
2013-07-05 14:40:00,44.23,44.25,44.18,44.19,49500.0,30.5728,30.5866,30.5382,30.5452,49500.0
2013-07-05 14:45:00,44.18,44.19,44.08,44.12,76700.0,30.5382,30.5452,30.4691,30.4968,76700.0
2013-07-05 14:50:00,44.12,44.17,44.11,44.17,38500.0,30.4968,30.5313,30.4899,30.5313,38500.0
2013-07-05 14:55:00,44.16,44.16,44.1,44.12,50200.0,30.5244,30.5244,30.4829,30.4968,50200.0
2013-07-05 15:00:00,44.12,44.13,44.1,44.11,35500.0,30.4968,30.5037,30.4829,30.4899,35500.0
2013-07-05 15:05:00,44.12,44.13,44.1,44.13,38100.0,30.4968,30.5037,30.4829,30.5037,38100.0
2013-07-05 15:10:00,44.13,44.15,44.08,44.09,67700.0,30.5037,30.5175,30.4691,30.476,67700.0
2013-07-05 15:15:00,44.09,44.1,43.99,44.01,81500.0,30.476,30.4829,30.4069,30.4207,81500.0
2013-07-05 15:20:00,44.01,44.01,43.93,43.95,38700.0,30.4207,30.4207,30.3654,30.3793,38700.0
2013-07-05 15:25:00,43.94,44.01,43.91,44.0,65500.0,30.3724,30.4207,30.3516,30.4138,65500.0
2013-07-05 15:30:00,44.01,44.08,44.01,44.08,88200.0,30.4207,30.4691,30.4207,30.4691,88200.0
2013-07-05 15:35:00,44.08,44.08,43.98,44.04,100000.0,30.4691,30.4691,30.4,30.4415,100000.0
2013-07-05 15:40:00,44.03,44.05,44.01,44.02,60100.0,30.4346,30.4484,30.4207,30.4276,60100.0
2013-07-05 15:45:00,44.02,44.07,44.01,44.05,116400.0,30.4276,30.4622,30.4207,30.4484,116400.0
2013-07-05 15:50:00,44.05,44.12,44.04,44.07,166500.0,30.4484,30.4968,30.4415,30.4622,166500.0
2013-07-05 15:55:00,44.07,44.19,44.07,44.19,267600.0,30.4622,30.5452,30.4622,30.5452,267600.0
2013-07-08 09:30:00,44.23,44.32,44.0,44.02,188700.0,30.5728,30.635,30.4138,30.4276,188700.0
2013-07-08 09:35:00,44.0,44.12,44.0,44.11,85500.0,30.4138,30.4968,30.4138,30.4899,85500.0
2013-07-08 09:40:00,44.12,44.13,44.07,44.11,56900.0,30.4968,30.5037,30.4622,30.4899,56900.0
2013-07-08 09:45:00,44.12,44.39,44.12,44.29,105700.0,30.4968,30.6834,30.4968,30.6143,105700.0
2013-07-08 09:50:00,44.3,44.34,44.21,44.31,193100.0,30.6212,30.6488,30.559,30.6281,193100.0
2013-07-08 09:55:00,44.31,44.36,44.14,44.15,108500.0,30.6281,30.6627,30.5106,30.5175,108500.0
2013-07-08 10:00:00,44.15,44.28,44.14,44.18,87700.0,30.5175,30.6074,30.5106,30.5382,87700.0
2013-07-08 10:05:00,44.18,44.25,44.1,44.13,55400.0,30.5382,30.5866,30.4829,30.5037,55400.0
2013-07-08 10:10:00,44.13,44.17,44.06,44.1,81100.0,30.5037,30.5313,30.4553,30.4829,81100.0
2013-07-08 10:15:00,44.09,44.09,43.97,43.98,80600.0,30.476,30.476,30.3931,30.4,80600.0
2013-07-08 10:20:00,43.98,44.04,43.93,44.01,78000.0,30.4,30.4415,30.3654,30.4207,78000.0
2013-07-08 10:25:00,44.0,44.05,44.0,44.01,68100.0,30.4138,30.4484,30.4138,30.4207,68100.0
2013-07-08 10:30:00,44.01,44.14,44.0,44.13,54300.0,30.4207,30.5106,30.4138,30.5037,54300.0
2013-07-08 10:35:00,44.13,44.18,44.1,44.11,77700.0,30.5037,30.5382,30.4829,30.4899,77700.0
2013-07-08 10:40:00,44.1,44.2,44.08,44.13,95500.0,30.4829,30.5521,30.4691,30.5037,95500.0
2013-07-08 10:45:00,44.13,44.16,44.1,44.15,38000.0,30.5037,30.5244,30.4829,30.5175,38000.0
2013-07-08 10:50:00,44.16,44.21,44.13,44.2,74700.0,30.5244,30.559,30.5037,30.5521,74700.0
2013-07-08 10:55:00,44.21,44.21,44.13,44.15,52000.0,30.559,30.559,30.5037,30.5175,52000.0
2013-07-08 11:00:00,44.15,44.22,44.14,44.22,56300.0,30.5175,30.5659,30.5106,30.5659,56300.0
2013-07-08 11:05:00,44.22,44.3,44.21,44.26,98500.0,30.5659,30.6212,30.559,30.5935,98500.0
2013-07-08 11:10:00,44.26,44.27,44.22,44.25,42800.0,30.5935,30.6005,30.5659,30.5866,42800.0
2013-07-08 11:15:00,44.25,44.26,44.17,44.21,74100.0,30.5866,30.5935,30.5313,30.559,74100.0
2013-07-08 11:20:00,44.21,44.27,44.18,44.25,80300.0,30.559,30.6005,30.5382,30.5866,80300.0
2013-07-08 11:25:00,44.24,44.24,44.2,44.22,35500.0,30.5797,30.5797,30.5521,30.5659,35500.0
2013-07-08 11:30:00,44.22,44.26,44.22,44.26,48600.0,30.5659,30.5935,30.5659,30.5935,48600.0
2013-07-08 11:35:00,44.25,44.42,44.25,44.39,132200.0,30.5866,30.7041,30.5866,30.6834,132200.0
2013-07-08 11:40:00,44.39,44.4,44.31,44.31,62000.0,30.6834,30.6903,30.6281,30.6281,62000.0
2013-07-08 11:45:00,44.31,44.31,44.25,44.29,42000.0,30.6281,30.6281,30.5866,30.6143,42000.0
2013-07-08 11:50:00,44.29,44.31,44.23,44.23,54600.0,30.6143,30.6281,30.5728,30.5728,54600.0
2013-07-08 11:55:00,44.23,44.25,44.2,44.24,25800.0,30.5728,30.5866,30.5521,30.5797,25800.0
2013-07-08 12:00:00,44.25,44.29,44.23,44.27,32300.0,30.5866,30.6143,30.5728,30.6005,32300.0
2013-07-08 12:05:00,44.26,44.32,44.26,44.32,81300.0,30.5935,30.635,30.5935,30.635,81300.0
2013-07-08 12:10:00,44.33,44.35,44.25,44.25,80000.0,30.6419,30.6558,30.5866,30.5866,80000.0
2013-07-08 12:15:00,44.25,44.3,44.23,44.29,36900.0,30.5866,30.6212,30.5728,30.6143,36900.0
2013-07-08 12:20:00,44.3,44.3,44.23,44.24,27800.0,30.6212,30.6212,30.5728,30.5797,27800.0
2013-07-08 12:25:00,44.24,44.24,44.17,44.18,42000.0,30.5797,30.5797,30.5313,30.5382,42000.0
2013-07-08 12:30:00,44.18,44.24,44.17,44.21,38400.0,30.5382,30.5797,30.5313,30.559,38400.0
2013-07-08 12:35:00,44.21,44.23,44.15,44.19,186400.0,30.559,30.5728,30.5175,30.5452,186400.0
2013-07-08 12:40:00,44.19,44.19,44.06,44.07,98400.0,30.5452,30.5452,30.4553,30.4622,98400.0
2013-07-08 12:45:00,44.08,44.13,44.02,44.06,77500.0,30.4691,30.5037,30.4276,30.4553,77500.0
2013-07-08 12:50:00,44.06,44.13,44.0,44.12,58600.0,30.4553,30.5037,30.4138,30.4968,58600.0
2013-07-08 12:55:00,44.12,44.14,44.07,44.1,42800.0,30.4968,30.5106,30.4622,30.4829,42800.0
2013-07-08 13:00:00,44.1,44.16,44.09,44.16,57200.0,30.4829,30.5244,30.476,30.5244,57200.0
2013-07-08 13:05:00,44.16,44.2,44.15,44.15,58200.0,30.5244,30.5521,30.5175,30.5175,58200.0
2013-07-08 13:10:00,44.16,44.19,44.12,44.18,41300.0,30.5244,30.5452,30.4968,30.5382,41300.0
2013-07-08 13:15:00,44.18,44.2,44.11,44.15,45300.0,30.5382,30.5521,30.4899,30.5175,45300.0
2013-07-08 13:20:00,44.15,44.17,44.11,44.15,47300.0,30.5175,30.5313,30.4899,30.5175,47300.0
2013-07-08 13:25:00,44.15,44.16,44.11,44.14,40300.0,30.5175,30.5244,30.4899,30.5106,40300.0
2013-07-08 13:30:00,44.14,44.14,44.06,44.12,64700.0,30.5106,30.5106,30.4553,30.4968,64700.0
2013-07-08 13:35:00,44.11,44.14,44.07,44.08,52900.0,30.4899,30.5106,30.4622,30.4691,52900.0
2013-07-08 13:40:00,44.09,44.1,44.04,44.09,54700.0,30.476,30.4829,30.4415,30.476,54700.0
2013-07-08 13:45:00,44.1,44.14,44.08,44.12,76500.0,30.4829,30.5106,30.4691,30.4968,76500.0
2013-07-08 13:50:00,44.12,44.12,44.06,44.06,61500.0,30.4968,30.4968,30.4553,30.4553,61500.0
2013-07-08 13:55:00,44.06,44.1,44.04,44.05,52400.0,30.4553,30.4829,30.4415,30.4484,52400.0
2013-07-08 14:00:00,44.05,44.09,44.05,44.09,51100.0,30.4484,30.476,30.4484,30.476,51100.0
2013-07-08 14:05:00,44.08,44.1,44.03,44.03,73700.0,30.4691,30.4829,30.4346,30.4346,73700.0
2013-07-08 14:10:00,44.03,44.05,44.01,44.03,40600.0,30.4346,30.4484,30.4207,30.4346,40600.0
2013-07-08 14:15:00,44.04,44.06,44.02,44.05,33200.0,30.4415,30.4553,30.4276,30.4484,33200.0
2013-07-08 14:20:00,44.05,44.09,44.05,44.05,49000.0,30.4484,30.476,30.4484,30.4484,49000.0
2013-07-08 14:25:00,44.06,44.06,44.0,44.0,86700.0,30.4553,30.4553,30.4138,30.4138,86700.0
2013-07-08 14:30:00,44.01,44.05,44.01,44.02,64400.0,30.4207,30.4484,30.4207,30.4276,64400.0
2013-07-08 14:35:00,44.02,44.03,43.98,43.98,46300.0,30.4276,30.4346,30.4,30.4,46300.0
2013-07-08 14:40:00,43.99,44.0,43.96,43.96,36600.0,30.4069,30.4138,30.3862,30.3862,36600.0
2013-07-08 14:45:00,43.96,43.98,43.9,43.93,107500.0,30.3862,30.4,30.3447,30.3654,107500.0
2013-07-08 14:50:00,43.94,44.01,43.91,44.0,79800.0,30.3724,30.4207,30.3516,30.4138,79800.0
2013-07-08 14:55:00,44.01,44.02,43.98,43.99,68800.0,30.4207,30.4276,30.4,30.4069,68800.0
2013-07-08 15:00:00,43.99,44.01,43.92,43.93,94000.0,30.4069,30.4207,30.3585,30.3654,94000.0
2013-07-08 15:05:00,43.94,43.96,43.93,43.95,35100.0,30.3724,30.3862,30.3654,30.3793,35100.0
2013-07-08 15:10:00,43.96,43.96,43.92,43.94,57600.0,30.3862,30.3862,30.3585,30.3724,57600.0
2013-07-08 15:15:00,43.94,43.97,43.94,43.97,33900.0,30.3724,30.3931,30.3724,30.3931,33900.0
2013-07-08 15:20:00,43.96,43.99,43.94,43.96,48500.0,30.3862,30.4069,30.3724,30.3862,48500.0
2013-07-08 15:25:00,43.97,44.0,43.96,43.98,62500.0,30.3931,30.4138,30.3862,30.4,62500.0
2013-07-08 15:30:00,43.97,44.0,43.95,43.99,57000.0,30.3931,30.4138,30.3793,30.4069,57000.0
2013-07-08 15:35:00,44.0,44.04,43.96,43.97,100400.0,30.4138,30.4415,30.3862,30.3931,100400.0
2013-07-08 15:40:00,43.97,44.0,43.93,43.94,100300.0,30.3931,30.4138,30.3654,30.3724,100300.0
2013-07-08 15:45:00,43.93,43.97,43.92,43.97,125800.0,30.3654,30.3931,30.3585,30.3931,125800.0
2013-07-08 15:50:00,43.97,43.97,43.9,43.94,269000.0,30.3931,30.3931,30.3447,30.3724,269000.0
2013-07-08 15:55:00,43.93,43.99,43.92,43.97,227400.0,30.3654,30.4069,30.3585,30.3931,227400.0
2013-07-09 09:30:00,44.3,44.48,44.19,44.32,148200.0,30.6212,30.7456,30.5452,30.635,148200.0
2013-07-09 09:35:00,44.32,44.34,44.18,44.3,76500.0,30.635,30.6488,30.5382,30.6212,76500.0
2013-07-09 09:40:00,44.31,44.37,44.14,44.25,70500.0,30.6281,30.6696,30.5106,30.5866,70500.0
2013-07-09 09:45:00,44.24,44.27,44.15,44.19,95900.0,30.5797,30.6005,30.5175,30.5452,95900.0
2013-07-09 09:50:00,44.19,44.44,44.18,44.41,144300.0,30.5452,30.718,30.5382,30.6972,144300.0
2013-07-09 09:55:00,44.42,44.43,44.28,44.42,45300.0,30.7041,30.7111,30.6074,30.7041,45300.0
2013-07-09 10:00:00,44.43,44.44,44.25,44.36,99600.0,30.7111,30.718,30.5866,30.6627,99600.0
2013-07-09 10:05:00,44.35,44.37,44.3,44.35,44800.0,30.6558,30.6696,30.6212,30.6558,44800.0
2013-07-09 10:10:00,44.36,44.41,44.3,44.41,69600.0,30.6627,30.6972,30.6212,30.6972,69600.0
2013-07-09 10:15:00,44.41,44.43,44.34,44.43,83100.0,30.6972,30.7111,30.6488,30.7111,83100.0
2013-07-09 10:20:00,44.43,44.44,44.34,44.42,41300.0,30.7111,30.718,30.6488,30.7041,41300.0
2013-07-09 10:25:00,44.43,44.44,44.35,44.39,54000.0,30.7111,30.718,30.6558,30.6834,54000.0
2013-07-09 10:30:00,44.39,44.47,44.34,44.46,61000.0,30.6834,30.7387,30.6488,30.7318,61000.0
2013-07-09 10:35:00,44.47,44.55,44.46,44.55,56700.0,30.7387,30.794,30.7318,30.794,56700.0
2013-07-09 10:40:00,44.54,44.6,44.49,44.6,67800.0,30.7871,30.8286,30.7525,30.8286,67800.0
2013-07-09 10:45:00,44.59,44.61,44.52,44.57,112900.0,30.8216,30.8355,30.7733,30.8078,112900.0
2013-07-09 10:50:00,44.57,44.6,44.52,44.59,102500.0,30.8078,30.8286,30.7733,30.8216,102500.0
2013-07-09 10:55:00,44.58,44.59,44.53,44.59,74700.0,30.8147,30.8216,30.7802,30.8216,74700.0
2013-07-09 11:00:00,44.59,44.6,44.58,44.58,95000.0,30.8216,30.8286,30.8147,30.8147,95000.0
2013-07-09 11:05:00,44.58,44.69,44.56,44.64,194800.0,30.8147,30.8908,30.8009,30.8562,194800.0
2013-07-09 11:10:00,44.64,44.67,44.54,44.54,148400.0,30.8562,30.8769,30.7871,30.7871,148400.0
2013-07-09 11:15:00,44.54,44.55,44.46,44.48,99400.0,30.7871,30.794,30.7318,30.7456,99400.0
2013-07-09 11:20:00,44.47,44.51,44.47,44.5,66900.0,30.7387,30.7663,30.7387,30.7594,66900.0
2013-07-09 11:25:00,44.49,44.54,44.41,44.43,87000.0,30.7525,30.7871,30.6972,30.7111,87000.0
2013-07-09 11:30:00,44.43,44.49,44.41,44.44,79400.0,30.7111,30.7525,30.6972,30.718,79400.0
2013-07-09 11:35:00,44.43,44.46,44.36,44.36,81000.0,30.7111,30.7318,30.6627,30.6627,81000.0
2013-07-09 11:40:00,44.36,44.42,44.35,44.39,48700.0,30.6627,30.7041,30.6558,30.6834,48700.0
2013-07-09 11:45:00,44.39,44.44,44.37,44.4,34700.0,30.6834,30.718,30.6696,30.6903,34700.0
2013-07-09 11:50:00,44.41,44.47,44.4,44.46,67600.0,30.6972,30.7387,30.6903,30.7318,67600.0
2013-07-09 11:55:00,44.46,44.48,44.44,44.44,57100.0,30.7318,30.7456,30.718,30.718,57100.0
2013-07-09 12:00:00,44.44,44.46,44.42,44.45,31500.0,30.718,30.7318,30.7041,30.7249,31500.0
2013-07-09 12:05:00,44.44,44.45,44.39,44.4,35700.0,30.718,30.7249,30.6834,30.6903,35700.0
2013-07-09 12:10:00,44.39,44.4,44.36,44.39,31600.0,30.6834,30.6903,30.6627,30.6834,31600.0
2013-07-09 12:15:00,44.39,44.4,44.35,44.37,34400.0,30.6834,30.6903,30.6558,30.6696,34400.0
2013-07-09 12:20:00,44.37,44.39,44.35,44.37,41400.0,30.6696,30.6834,30.6558,30.6696,41400.0
2013-07-09 12:25:00,44.38,44.44,44.38,44.42,54000.0,30.6765,30.718,30.6765,30.7041,54000.0
2013-07-09 12:30:00,44.41,44.41,44.37,44.37,45800.0,30.6972,30.6972,30.6696,30.6696,45800.0
2013-07-09 12:35:00,44.38,44.41,44.35,44.38,66900.0,30.6765,30.6972,30.6558,30.6765,66900.0
2013-07-09 12:40:00,44.38,44.45,44.38,44.45,90200.0,30.6765,30.7249,30.6765,30.7249,90200.0
2013-07-09 12:45:00,44.46,44.47,44.38,44.4,63600.0,30.7318,30.7387,30.6765,30.6903,63600.0
2013-07-09 12:50:00,44.4,44.46,44.4,44.44,32600.0,30.6903,30.7318,30.6903,30.718,32600.0
2013-07-09 12:55:00,44.44,44.52,44.43,44.51,60700.0,30.718,30.7733,30.7111,30.7663,60700.0
2013-07-09 13:00:00,44.51,44.53,44.45,44.45,35700.0,30.7663,30.7802,30.7249,30.7249,35700.0
2013-07-09 13:05:00,44.44,44.45,44.4,44.44,57200.0,30.718,30.7249,30.6903,30.718,57200.0
2013-07-09 13:10:00,44.44,44.45,44.41,44.45,28400.0,30.718,30.7249,30.6972,30.7249,28400.0
2013-07-09 13:15:00,44.44,44.48,44.44,44.47,40200.0,30.718,30.7456,30.718,30.7387,40200.0
2013-07-09 13:20:00,44.48,44.48,44.44,44.44,27000.0,30.7456,30.7456,30.718,30.718,27000.0
2013-07-09 13:25:00,44.44,44.45,44.41,44.42,29700.0,30.718,30.7249,30.6972,30.7041,29700.0
2013-07-09 13:30:00,44.41,44.44,44.37,44.41,65500.0,30.6972,30.718,30.6696,30.6972,65500.0
2013-07-09 13:35:00,44.42,44.44,44.41,44.42,25600.0,30.7041,30.718,30.6972,30.7041,25600.0
2013-07-09 13:40:00,44.42,44.43,44.35,44.39,80400.0,30.7041,30.7111,30.6558,30.6834,80400.0
2013-07-09 13:45:00,44.4,44.43,44.36,44.37,31500.0,30.6903,30.7111,30.6627,30.6696,31500.0
2013-07-09 13:50:00,44.37,44.41,44.37,44.39,27600.0,30.6696,30.6972,30.6696,30.6834,27600.0
2013-07-09 13:55:00,44.38,44.43,44.38,44.42,28900.0,30.6765,30.7111,30.6765,30.7041,28900.0
2013-07-09 14:00:00,44.43,44.47,44.42,44.46,21400.0,30.7111,30.7387,30.7041,30.7318,21400.0
2013-07-09 14:05:00,44.47,44.48,44.43,44.47,47400.0,30.7387,30.7456,30.7111,30.7387,47400.0
2013-07-09 14:10:00,44.48,44.54,44.47,44.53,48600.0,30.7456,30.7871,30.7387,30.7802,48600.0
2013-07-09 14:15:00,44.53,44.54,44.49,44.52,60700.0,30.7802,30.7871,30.7525,30.7733,60700.0
2013-07-09 14:20:00,44.52,44.52,44.47,44.48,55000.0,30.7733,30.7733,30.7387,30.7456,55000.0
2013-07-09 14:25:00,44.48,44.48,44.45,44.46,45800.0,30.7456,30.7456,30.7249,30.7318,45800.0
2013-07-09 14:30:00,44.45,44.46,44.45,44.45,31700.0,30.7249,30.7318,30.7249,30.7249,31700.0
2013-07-09 14:35:00,44.46,44.48,44.42,44.46,61000.0,30.7318,30.7456,30.7041,30.7318,61000.0
2013-07-09 14:40:00,44.47,44.47,44.42,44.44,38000.0,30.7387,30.7387,30.7041,30.718,38000.0
2013-07-09 14:45:00,44.44,44.45,44.39,44.39,48300.0,30.718,30.7249,30.6834,30.6834,48300.0
2013-07-09 14:50:00,44.39,44.4,44.35,44.4,54400.0,30.6834,30.6903,30.6558,30.6903,54400.0
2013-07-09 14:55:00,44.4,44.43,44.39,44.43,58900.0,30.6903,30.7111,30.6834,30.7111,58900.0
2013-07-09 15:00:00,44.43,44.47,44.43,44.44,64000.0,30.7111,30.7387,30.7111,30.718,64000.0
2013-07-09 15:05:00,44.43,44.47,44.42,44.43,76600.0,30.7111,30.7387,30.7041,30.7111,76600.0
2013-07-09 15:10:00,44.44,44.5,44.43,44.47,73300.0,30.718,30.7594,30.7111,30.7387,73300.0
2013-07-09 15:15:00,44.48,44.51,44.45,44.51,75100.0,30.7456,30.7663,30.7249,30.7663,75100.0
2013-07-09 15:20:00,44.51,44.57,44.51,44.54,125800.0,30.7663,30.8078,30.7663,30.7871,125800.0
2013-07-09 15:25:00,44.54,44.55,44.53,44.54,79600.0,30.7871,30.794,30.7802,30.7871,79600.0
2013-07-09 15:30:00,44.53,44.54,44.47,44.51,89700.0,30.7802,30.7871,30.7387,30.7663,89700.0
2013-07-09 15:35:00,44.51,44.56,44.51,44.55,108400.0,30.7663,30.8009,30.7663,30.794,108400.0
2013-07-09 15:40:00,44.55,44.56,44.51,44.53,122300.0,30.794,30.8009,30.7663,30.7802,122300.0
2013-07-09 15:45:00,44.54,44.54,44.47,44.49,132500.0,30.7871,30.7871,30.7387,30.7525,132500.0
2013-07-09 15:50:00,44.49,44.53,44.48,44.53,213200.0,30.7525,30.7802,30.7456,30.7802,213200.0
2013-07-09 15:55:00,44.52,44.58,44.5,44.53,320500.0,30.7733,30.8147,30.7594,30.7802,320500.0
2013-07-10 09:30:00,44.46,44.68,44.46,44.61,170300.0,30.7318,30.8839,30.7318,30.8355,170300.0
2013-07-10 09:35:00,44.61,44.83,44.6,44.71,148500.0,30.8355,30.9875,30.8286,30.9046,148500.0
2013-07-10 09:40:00,44.71,44.86,44.7,44.86,95700.0,30.9046,31.0083,30.8977,31.0083,95700.0
2013-07-10 09:45:00,44.83,44.93,44.81,44.85,103700.0,30.9875,31.0567,30.9737,31.0014,103700.0
2013-07-10 09:50:00,44.86,44.91,44.82,44.83,145700.0,31.0083,31.0428,30.9806,30.9875,145700.0
2013-07-10 09:55:00,44.82,44.91,44.82,44.83,60200.0,30.9806,31.0428,30.9806,30.9875,60200.0
2013-07-10 10:00:00,44.83,44.87,44.77,44.79,96000.0,30.9875,31.0152,30.9461,30.9599,96000.0
2013-07-10 10:05:00,44.8,44.83,44.78,44.81,35800.0,30.9668,30.9875,30.953,30.9737,35800.0
2013-07-10 10:10:00,44.8,44.83,44.76,44.76,40200.0,30.9668,30.9875,30.9392,30.9392,40200.0
2013-07-10 10:15:00,44.77,44.8,44.69,44.76,116500.0,30.9461,30.9668,30.8908,30.9392,116500.0
2013-07-10 10:20:00,44.77,44.78,44.72,44.76,61800.0,30.9461,30.953,30.9115,30.9392,61800.0
2013-07-10 10:25:00,44.76,44.81,44.73,44.76,41800.0,30.9392,30.9737,30.9184,30.9392,41800.0
2013-07-10 10:30:00,44.76,44.8,44.73,44.76,38300.0,30.9392,30.9668,30.9184,30.9392,38300.0
2013-07-10 10:35:00,44.76,44.8,44.72,44.8,54100.0,30.9392,30.9668,30.9115,30.9668,54100.0
2013-07-10 10:40:00,44.81,44.84,44.78,44.79,42700.0,30.9737,30.9945,30.953,30.9599,42700.0
2013-07-10 10:45:00,44.79,44.83,44.77,44.82,67500.0,30.9599,30.9875,30.9461,30.9806,67500.0
2013-07-10 10:50:00,44.82,44.84,44.8,44.82,46200.0,30.9806,30.9945,30.9668,30.9806,46200.0
2013-07-10 10:55:00,44.82,44.82,44.75,44.77,93100.0,30.9806,30.9806,30.9322,30.9461,93100.0
2013-07-10 11:00:00,44.77,44.78,44.7,44.7,76100.0,30.9461,30.953,30.8977,30.8977,76100.0
2013-07-10 11:05:00,44.71,44.72,44.66,44.72,70400.0,30.9046,30.9115,30.87,30.9115,70400.0
2013-07-10 11:10:00,44.71,44.75,44.71,44.71,32300.0,30.9046,30.9322,30.9046,30.9046,32300.0
2013-07-10 11:15:00,44.71,44.72,44.68,44.7,27900.0,30.9046,30.9115,30.8839,30.8977,27900.0
2013-07-10 11:20:00,44.71,44.74,44.68,44.69,36200.0,30.9046,30.9253,30.8839,30.8908,36200.0
2013-07-10 11:25:00,44.7,44.72,44.66,44.69,55500.0,30.8977,30.9115,30.87,30.8908,55500.0
2013-07-10 11:30:00,44.69,44.77,44.69,44.76,29200.0,30.8908,30.9461,30.8908,30.9392,29200.0
2013-07-10 11:35:00,44.76,44.78,44.76,44.76,20700.0,30.9392,30.953,30.9392,30.9392,20700.0
2013-07-10 11:40:00,44.76,44.77,44.68,44.7,40600.0,30.9392,30.9461,30.8839,30.8977,40600.0
2013-07-10 11:45:00,44.69,44.73,44.67,44.72,60300.0,30.8908,30.9184,30.8769,30.9115,60300.0
2013-07-10 11:50:00,44.72,44.77,44.72,44.73,41500.0,30.9115,30.9461,30.9115,30.9184,41500.0
2013-07-10 11:55:00,44.74,44.76,44.71,44.72,28500.0,30.9253,30.9392,30.9046,30.9115,28500.0
2013-07-10 12:00:00,44.71,44.72,44.65,44.7,58800.0,30.9046,30.9115,30.8631,30.8977,58800.0
2013-07-10 12:05:00,44.71,44.77,44.71,44.73,70600.0,30.9046,30.9461,30.9046,30.9184,70600.0
2013-07-10 12:10:00,44.73,44.83,44.73,44.77,33600.0,30.9184,30.9875,30.9184,30.9461,33600.0
2013-07-10 12:15:00,44.77,44.8,44.77,44.79,36400.0,30.9461,30.9668,30.9461,30.9599,36400.0
2013-07-10 12:20:00,44.78,44.82,44.78,44.8,25100.0,30.953,30.9806,30.953,30.9668,25100.0
2013-07-10 12:25:00,44.8,44.81,44.73,44.73,36600.0,30.9668,30.9737,30.9184,30.9184,36600.0
2013-07-10 12:30:00,44.73,44.8,44.73,44.79,35000.0,30.9184,30.9668,30.9184,30.9599,35000.0
2013-07-10 12:35:00,44.8,44.8,44.75,44.76,20900.0,30.9668,30.9668,30.9322,30.9392,20900.0
2013-07-10 12:40:00,44.76,44.78,44.71,44.77,28900.0,30.9392,30.953,30.9046,30.9461,28900.0
2013-07-10 12:45:00,44.77,44.78,44.7,44.71,33100.0,30.9461,30.953,30.8977,30.9046,33100.0
2013-07-10 12:50:00,44.71,44.73,44.67,44.67,31200.0,30.9046,30.9184,30.8769,30.8769,31200.0
2013-07-10 12:55:00,44.67,44.67,44.62,44.65,37800.0,30.8769,30.8769,30.8424,30.8631,37800.0
2013-07-10 13:00:00,44.65,44.66,44.62,44.63,26900.0,30.8631,30.87,30.8424,30.8493,26900.0
2013-07-10 13:05:00,44.63,44.66,44.62,44.65,24100.0,30.8493,30.87,30.8424,30.8631,24100.0
2013-07-10 13:10:00,44.65,44.72,44.65,44.7,27600.0,30.8631,30.9115,30.8631,30.8977,27600.0
2013-07-10 13:15:00,44.71,44.74,44.7,44.74,26100.0,30.9046,30.9253,30.8977,30.9253,26100.0
2013-07-10 13:20:00,44.74,44.75,44.72,44.73,26000.0,30.9253,30.9322,30.9115,30.9184,26000.0
2013-07-10 13:25:00,44.74,44.75,44.72,44.73,31500.0,30.9253,30.9322,30.9115,30.9184,31500.0
2013-07-10 13:30:00,44.72,44.74,44.72,44.72,15300.0,30.9115,30.9253,30.9115,30.9115,15300.0
2013-07-10 13:35:00,44.72,44.73,44.68,44.72,58900.0,30.9115,30.9184,30.8839,30.9115,58900.0
2013-07-10 13:40:00,44.72,44.76,44.72,44.73,42500.0,30.9115,30.9392,30.9115,30.9184,42500.0
2013-07-10 13:45:00,44.73,44.8,44.73,44.79,34900.0,30.9184,30.9668,30.9184,30.9599,34900.0
2013-07-10 13:50:00,44.79,44.8,44.76,44.8,43500.0,30.9599,30.9668,30.9392,30.9668,43500.0
2013-07-10 13:55:00,44.8,44.84,44.79,44.8,53400.0,30.9668,30.9945,30.9599,30.9668,53400.0
2013-07-10 14:00:00,44.8,45.02,44.76,44.97,172200.0,30.9668,31.1189,30.9392,31.0843,172200.0
2013-07-10 14:05:00,44.96,44.96,44.83,44.88,82600.0,31.0774,31.0774,30.9875,31.0221,82600.0
2013-07-10 14:10:00,44.88,44.94,44.85,44.93,54900.0,31.0221,31.0636,31.0014,31.0567,54900.0
2013-07-10 14:15:00,44.92,44.99,44.92,44.99,51700.0,31.0497,31.0981,31.0497,31.0981,51700.0
2013-07-10 14:20:00,44.99,45.05,44.97,45.0,110900.0,31.0981,31.1396,31.0843,31.105,110900.0
2013-07-10 14:25:00,45.0,45.01,44.87,44.93,61700.0,31.105,31.112,31.0152,31.0567,61700.0
2013-07-10 14:30:00,44.92,45.0,44.86,44.98,72600.0,31.0497,31.105,31.0083,31.0912,72600.0
2013-07-10 14:35:00,44.98,44.98,44.83,44.86,67700.0,31.0912,31.0912,30.9875,31.0083,67700.0
2013-07-10 14:40:00,44.86,44.94,44.86,44.92,36600.0,31.0083,31.0636,31.0083,31.0497,36600.0
2013-07-10 14:45:00,44.93,44.94,44.73,44.76,88100.0,31.0567,31.0636,30.9184,30.9392,88100.0
2013-07-10 14:50:00,44.75,44.83,44.74,44.75,61600.0,30.9322,30.9875,30.9253,30.9322,61600.0
2013-07-10 14:55:00,44.75,44.84,44.73,44.79,40700.0,30.9322,30.9945,30.9184,30.9599,40700.0
2013-07-10 15:00:00,44.79,44.88,44.79,44.85,42800.0,30.9599,31.0221,30.9599,31.0014,42800.0
2013-07-10 15:05:00,44.84,44.85,44.74,44.76,57900.0,30.9945,31.0014,30.9253,30.9392,57900.0
2013-07-10 15:10:00,44.75,44.81,44.71,44.73,69600.0,30.9322,30.9737,30.9046,30.9184,69600.0
2013-07-10 15:15:00,44.73,44.78,44.72,44.75,44700.0,30.9184,30.953,30.9115,30.9322,44700.0
2013-07-10 15:20:00,44.76,44.82,44.76,44.82,38800.0,30.9392,30.9806,30.9392,30.9806,38800.0
2013-07-10 15:25:00,44.82,44.95,44.82,44.92,103400.0,30.9806,31.0705,30.9806,31.0497,103400.0
2013-07-10 15:30:00,44.92,44.93,44.79,44.82,93500.0,31.0497,31.0567,30.9599,30.9806,93500.0
2013-07-10 15:35:00,44.83,44.83,44.79,44.82,64400.0,30.9875,30.9875,30.9599,30.9806,64400.0
2013-07-10 15:40:00,44.82,44.91,44.82,44.91,62600.0,30.9806,31.0428,30.9806,31.0428,62600.0
2013-07-10 15:45:00,44.9,44.91,44.85,44.89,89100.0,31.0359,31.0428,31.0014,31.029,89100.0
2013-07-10 15:50:00,44.88,44.89,44.83,44.87,151300.0,31.0221,31.029,30.9875,31.0152,151300.0
2013-07-10 15:55:00,44.87,44.91,44.82,44.87,229200.0,31.0152,31.0428,30.9806,31.0152,229200.0
2013-07-11 09:30:00,45.44,45.92,45.38,45.45,457100.0,31.4092,31.741,31.3677,31.4161,457100.0
2013-07-11 09:35:00,45.48,45.66,45.46,45.5,119000.0,31.4368,31.5613,31.423,31.4507,119000.0
2013-07-11 09:40:00,45.5,45.7,45.49,45.61,116700.0,31.4507,31.5889,31.4437,31.5267,116700.0
2013-07-11 09:45:00,45.61,45.72,45.48,45.49,103400.0,31.5267,31.6027,31.4368,31.4437,103400.0
2013-07-11 09:50:00,45.49,45.65,45.49,45.59,103500.0,31.4437,31.5543,31.4437,31.5129,103500.0
2013-07-11 09:55:00,45.6,45.68,45.59,45.65,193700.0,31.5198,31.5751,31.5129,31.5543,193700.0
2013-07-11 10:00:00,45.65,45.68,45.59,45.59,101900.0,31.5543,31.5751,31.5129,31.5129,101900.0
2013-07-11 10:05:00,45.59,45.7,45.59,45.69,75300.0,31.5129,31.5889,31.5129,31.582,75300.0
2013-07-11 10:10:00,45.7,45.74,45.6,45.69,76600.0,31.5889,31.6166,31.5198,31.582,76600.0
2013-07-11 10:15:00,45.7,45.72,45.58,45.62,79800.0,31.5889,31.6027,31.506,31.5336,79800.0
2013-07-11 10:20:00,45.63,45.72,45.63,45.63,83600.0,31.5405,31.6027,31.5405,31.5405,83600.0
2013-07-11 10:25:00,45.62,45.67,45.59,45.66,47700.0,31.5336,31.5682,31.5129,31.5613,47700.0
2013-07-11 10:30:00,45.66,45.66,45.5,45.5,62700.0,31.5613,31.5613,31.4507,31.4507,62700.0
2013-07-11 10:35:00,45.51,45.58,45.51,45.55,49900.0,31.4576,31.506,31.4576,31.4852,49900.0
2013-07-11 10:40:00,45.54,45.62,45.49,45.55,53400.0,31.4783,31.5336,31.4437,31.4852,53400.0
2013-07-11 10:45:00,45.55,45.59,45.38,45.45,163600.0,31.4852,31.5129,31.3677,31.4161,163600.0
2013-07-11 10:50:00,45.45,45.61,45.45,45.59,60900.0,31.4161,31.5267,31.4161,31.5129,60900.0
2013-07-11 10:55:00,45.59,45.6,45.52,45.54,52000.0,31.5129,31.5198,31.4645,31.4783,52000.0
2013-07-11 11:00:00,45.55,45.56,45.43,45.44,53100.0,31.4852,31.4921,31.4023,31.4092,53100.0
2013-07-11 11:05:00,45.44,45.49,45.4,45.48,59900.0,31.4092,31.4437,31.3815,31.4368,59900.0
2013-07-11 11:10:00,45.47,45.48,45.42,45.46,55400.0,31.4299,31.4368,31.3954,31.423,55400.0
2013-07-11 11:15:00,45.46,45.47,45.44,45.45,70500.0,31.423,31.4299,31.4092,31.4161,70500.0
2013-07-11 11:20:00,45.46,45.47,45.44,45.47,102900.0,31.423,31.4299,31.4092,31.4299,102900.0
2013-07-11 11:25:00,45.46,45.48,45.44,45.48,314900.0,31.423,31.4368,31.4092,31.4368,314900.0
2013-07-11 11:30:00,45.47,45.53,45.47,45.51,84700.0,31.4299,31.4714,31.4299,31.4576,84700.0
2013-07-11 11:35:00,45.51,45.58,45.5,45.55,76300.0,31.4576,31.506,31.4507,31.4852,76300.0
2013-07-11 11:40:00,45.55,45.57,45.51,45.55,77900.0,31.4852,31.499,31.4576,31.4852,77900.0
2013-07-11 11:45:00,45.55,45.57,45.47,45.47,190200.0,31.4852,31.499,31.4299,31.4299,190200.0
2013-07-11 11:50:00,45.48,45.51,45.47,45.49,110900.0,31.4368,31.4576,31.4299,31.4437,110900.0
2013-07-11 11:55:00,45.47,45.52,45.47,45.51,93600.0,31.4299,31.4645,31.4299,31.4576,93600.0
2013-07-11 12:00:00,45.52,45.52,45.47,45.48,129700.0,31.4645,31.4645,31.4299,31.4368,129700.0
2013-07-11 12:05:00,45.48,45.48,45.39,45.42,90400.0,31.4368,31.4368,31.3746,31.3954,90400.0
2013-07-11 12:10:00,45.42,45.48,45.41,45.48,54100.0,31.3954,31.4368,31.3884,31.4368,54100.0
2013-07-11 12:15:00,45.48,45.55,45.47,45.55,39300.0,31.4368,31.4852,31.4299,31.4852,39300.0
2013-07-11 12:20:00,45.56,45.57,45.49,45.49,103000.0,31.4921,31.499,31.4437,31.4437,103000.0
2013-07-11 12:25:00,45.49,45.52,45.46,45.52,59300.0,31.4437,31.4645,31.423,31.4645,59300.0
2013-07-11 12:30:00,45.52,45.52,45.44,45.49,48300.0,31.4645,31.4645,31.4092,31.4437,48300.0
2013-07-11 12:35:00,45.48,45.51,45.48,45.51,52100.0,31.4368,31.4576,31.4368,31.4576,52100.0
2013-07-11 12:40:00,45.5,45.57,45.5,45.52,63400.0,31.4507,31.499,31.4507,31.4645,63400.0
2013-07-11 12:45:00,45.53,45.58,45.52,45.53,56900.0,31.4714,31.506,31.4645,31.4714,56900.0
2013-07-11 12:50:00,45.53,45.53,45.48,45.53,37000.0,31.4714,31.4714,31.4368,31.4714,37000.0
2013-07-11 12:55:00,45.53,45.53,45.48,45.49,73900.0,31.4714,31.4714,31.4368,31.4437,73900.0
2013-07-11 13:00:00,45.5,45.53,45.49,45.52,52000.0,31.4507,31.4714,31.4437,31.4645,52000.0
2013-07-11 13:05:00,45.52,45.55,45.5,45.54,27100.0,31.4645,31.4852,31.4507,31.4783,27100.0
2013-07-11 13:10:00,45.54,45.55,45.53,45.54,41300.0,31.4783,31.4852,31.4714,31.4783,41300.0
2013-07-11 13:15:00,45.55,45.68,45.54,45.68,135000.0,31.4852,31.5751,31.4783,31.5751,135000.0
2013-07-11 13:20:00,45.68,45.68,45.56,45.56,57700.0,31.5751,31.5751,31.4921,31.4921,57700.0
2013-07-11 13:25:00,45.57,45.58,45.53,45.56,49200.0,31.499,31.506,31.4714,31.4921,49200.0
2013-07-11 13:30:00,45.55,45.56,45.5,45.51,37400.0,31.4852,31.4921,31.4507,31.4576,37400.0
2013-07-11 13:35:00,45.5,45.59,45.5,45.59,37700.0,31.4507,31.5129,31.4507,31.5129,37700.0
2013-07-11 13:40:00,45.58,45.6,45.55,45.56,42400.0,31.506,31.5198,31.4852,31.4921,42400.0
2013-07-11 13:45:00,45.56,45.59,45.55,45.57,38700.0,31.4921,31.5129,31.4852,31.499,38700.0
2013-07-11 13:50:00,45.56,45.57,45.55,45.55,36500.0,31.4921,31.499,31.4852,31.4852,36500.0
2013-07-11 13:55:00,45.55,45.58,45.53,45.57,37500.0,31.4852,31.506,31.4714,31.499,37500.0
2013-07-11 14:00:00,45.57,45.61,45.56,45.57,86000.0,31.499,31.5267,31.4921,31.499,86000.0
2013-07-11 14:05:00,45.56,45.62,45.56,45.58,80500.0,31.4921,31.5336,31.4921,31.506,80500.0
2013-07-11 14:10:00,45.58,45.6,45.57,45.59,34900.0,31.506,31.5198,31.499,31.5129,34900.0
2013-07-11 14:15:00,45.6,45.64,45.58,45.63,47100.0,31.5198,31.5474,31.506,31.5405,47100.0
2013-07-11 14:20:00,45.63,45.67,45.6,45.63,72600.0,31.5405,31.5682,31.5198,31.5405,72600.0
2013-07-11 14:25:00,45.62,45.72,45.62,45.69,79600.0,31.5336,31.6027,31.5336,31.582,79600.0
2013-07-11 14:30:00,45.69,45.8,45.69,45.79,82200.0,31.582,31.658,31.582,31.6511,82200.0
2013-07-11 14:35:00,45.78,45.79,45.7,45.71,51900.0,31.6442,31.6511,31.5889,31.5958,51900.0
2013-07-11 14:40:00,45.71,45.73,45.68,45.73,55400.0,31.5958,31.6096,31.5751,31.6096,55400.0
2013-07-11 14:45:00,45.72,45.74,45.71,45.73,28700.0,31.6027,31.6166,31.5958,31.6096,28700.0
2013-07-11 14:50:00,45.73,45.78,45.73,45.78,62800.0,31.6096,31.6442,31.6096,31.6442,62800.0
2013-07-11 14:55:00,45.77,45.79,45.7,45.79,89700.0,31.6373,31.6511,31.5889,31.6511,89700.0
2013-07-11 15:00:00,45.79,45.79,45.73,45.73,76400.0,31.6511,31.6511,31.6096,31.6096,76400.0
2013-07-11 15:05:00,45.74,45.77,45.69,45.76,80300.0,31.6166,31.6373,31.582,31.6304,80300.0
2013-07-11 15:10:00,45.77,45.79,45.74,45.78,64500.0,31.6373,31.6511,31.6166,31.6442,64500.0
2013-07-11 15:15:00,45.78,45.83,45.78,45.81,98900.0,31.6442,31.6788,31.6442,31.6649,98900.0
2013-07-11 15:20:00,45.82,45.88,45.79,45.87,107300.0,31.6719,31.7133,31.6511,31.7064,107300.0
2013-07-11 15:25:00,45.87,45.91,45.85,45.91,114600.0,31.7064,31.7341,31.6926,31.7341,114600.0
2013-07-11 15:30:00,45.9,45.98,45.9,45.97,309900.0,31.7271,31.7824,31.7271,31.7755,309900.0
2013-07-11 15:35:00,45.97,46.03,45.94,46.0,342000.0,31.7755,31.817,31.7548,31.7963,342000.0
2013-07-11 15:40:00,46.0,46.13,45.99,46.12,245500.0,31.7963,31.8861,31.7894,31.8792,245500.0
2013-07-11 15:45:00,46.13,46.14,46.1,46.13,262200.0,31.8861,31.893,31.8654,31.8861,262200.0
2013-07-11 15:50:00,46.13,46.13,46.04,46.05,298600.0,31.8861,31.8861,31.8239,31.8308,298600.0
2013-07-11 15:55:00,46.06,46.1,46.02,46.03,489800.0,31.8377,31.8654,31.8101,31.817,489800.0
2013-07-12 09:30:00,45.66,45.66,45.3,45.37,423700.0,31.5613,31.5613,31.3124,31.3608,423700.0
2013-07-12 09:35:00,45.37,45.62,45.27,45.6,346200.0,31.3608,31.5336,31.2917,31.5198,346200.0
2013-07-12 09:40:00,45.61,45.71,45.29,45.29,303500.0,31.5267,31.5958,31.3055,31.3055,303500.0
2013-07-12 09:45:00,45.3,45.57,45.26,45.54,191500.0,31.3124,31.499,31.2848,31.4783,191500.0
2013-07-12 09:50:00,45.52,45.68,45.52,45.63,121700.0,31.4645,31.5751,31.4645,31.5405,121700.0
2013-07-12 09:55:00,45.64,45.77,45.61,45.76,96100.0,31.5474,31.6373,31.5267,31.6304,96100.0
2013-07-12 10:00:00,45.76,45.77,45.65,45.72,286700.0,31.6304,31.6373,31.5543,31.6027,286700.0
2013-07-12 10:05:00,45.72,45.74,45.5,45.5,110000.0,31.6027,31.6166,31.4507,31.4507,110000.0
2013-07-12 10:10:00,45.5,45.54,45.43,45.48,76300.0,31.4507,31.4783,31.4023,31.4368,76300.0
2013-07-12 10:15:00,45.48,45.49,45.38,45.47,154500.0,31.4368,31.4437,31.3677,31.4299,154500.0
2013-07-12 10:20:00,45.47,45.53,45.43,45.44,88000.0,31.4299,31.4714,31.4023,31.4092,88000.0
2013-07-12 10:25:00,45.45,45.49,45.42,45.45,61800.0,31.4161,31.4437,31.3954,31.4161,61800.0
2013-07-12 10:30:00,45.45,45.48,45.39,45.48,165700.0,31.4161,31.4368,31.3746,31.4368,165700.0
2013-07-12 10:35:00,45.47,45.58,45.47,45.55,51400.0,31.4299,31.506,31.4299,31.4852,51400.0
2013-07-12 10:40:00,45.55,45.57,45.45,45.49,93100.0,31.4852,31.499,31.4161,31.4437,93100.0
2013-07-12 10:45:00,45.49,45.5,45.39,45.41,91700.0,31.4437,31.4507,31.3746,31.3884,91700.0
2013-07-12 10:50:00,45.41,45.42,45.34,45.36,171200.0,31.3884,31.3954,31.3401,31.3539,171200.0
2013-07-12 10:55:00,45.35,45.38,45.29,45.33,83900.0,31.347,31.3677,31.3055,31.3332,83900.0
2013-07-12 11:00:00,45.33,45.35,45.25,45.26,113200.0,31.3332,31.347,31.2779,31.2848,113200.0
2013-07-12 11:05:00,45.27,45.28,45.25,45.27,48100.0,31.2917,31.2986,31.2779,31.2917,48100.0
2013-07-12 11:10:00,45.26,45.39,45.26,45.39,110900.0,31.2848,31.3746,31.2848,31.3746,110900.0
2013-07-12 11:15:00,45.4,45.43,45.35,45.43,70600.0,31.3815,31.4023,31.347,31.4023,70600.0
2013-07-12 11:20:00,45.44,45.5,45.43,45.43,75100.0,31.4092,31.4507,31.4023,31.4023,75100.0
2013-07-12 11:25:00,45.43,45.44,45.37,45.39,53000.0,31.4023,31.4092,31.3608,31.3746,53000.0
2013-07-12 11:30:00,45.39,45.4,45.31,45.31,46900.0,31.3746,31.3815,31.3193,31.3193,46900.0
2013-07-12 11:35:00,45.31,45.33,45.27,45.32,197300.0,31.3193,31.3332,31.2917,31.3262,197300.0
2013-07-12 11:40:00,45.32,45.38,45.31,45.35,35900.0,31.3262,31.3677,31.3193,31.347,35900.0
2013-07-12 11:45:00,45.35,45.37,45.32,45.36,29400.0,31.347,31.3608,31.3262,31.3539,29400.0
2013-07-12 11:50:00,45.36,45.38,45.32,45.34,43100.0,31.3539,31.3677,31.3262,31.3401,43100.0
2013-07-12 11:55:00,45.33,45.42,45.33,45.35,46400.0,31.3332,31.3954,31.3332,31.347,46400.0
2013-07-12 12:00:00,45.34,45.38,45.32,45.32,49300.0,31.3401,31.3677,31.3262,31.3262,49300.0
2013-07-12 12:05:00,45.32,45.36,45.28,45.36,43900.0,31.3262,31.3539,31.2986,31.3539,43900.0
2013-07-12 12:10:00,45.36,45.4,45.34,45.37,40200.0,31.3539,31.3815,31.3401,31.3608,40200.0
2013-07-12 12:15:00,45.36,45.36,45.31,45.32,32200.0,31.3539,31.3539,31.3193,31.3262,32200.0
2013-07-12 12:20:00,45.31,45.39,45.31,45.34,47900.0,31.3193,31.3746,31.3193,31.3401,47900.0
2013-07-12 12:25:00,45.35,45.41,45.34,45.38,49000.0,31.347,31.3884,31.3401,31.3677,49000.0
2013-07-12 12:30:00,45.37,45.38,45.34,45.35,42300.0,31.3608,31.3677,31.3401,31.347,42300.0
2013-07-12 12:35:00,45.36,45.36,45.34,45.36,42900.0,31.3539,31.3539,31.3401,31.3539,42900.0
2013-07-12 12:40:00,45.35,45.47,45.35,45.46,65900.0,31.347,31.4299,31.347,31.423,65900.0
2013-07-12 12:45:00,45.46,45.47,45.43,45.45,38600.0,31.423,31.4299,31.4023,31.4161,38600.0
2013-07-12 12:50:00,45.45,45.47,45.42,45.47,31100.0,31.4161,31.4299,31.3954,31.4299,31100.0
2013-07-12 12:55:00,45.47,45.52,45.44,45.5,34700.0,31.4299,31.4645,31.4092,31.4507,34700.0
2013-07-12 13:00:00,45.51,45.51,45.41,45.41,40500.0,31.4576,31.4576,31.3884,31.3884,40500.0
2013-07-12 13:05:00,45.41,45.43,45.38,45.4,29200.0,31.3884,31.4023,31.3677,31.3815,29200.0
2013-07-12 13:10:00,45.41,45.48,45.41,45.46,24900.0,31.3884,31.4368,31.3884,31.423,24900.0
2013-07-12 13:15:00,45.45,45.52,45.45,45.52,26100.0,31.4161,31.4645,31.4161,31.4645,26100.0
2013-07-12 13:20:00,45.52,45.56,45.51,45.56,44500.0,31.4645,31.4921,31.4576,31.4921,44500.0
2013-07-12 13:25:00,45.55,45.64,45.55,45.59,77700.0,31.4852,31.5474,31.4852,31.5129,77700.0
2013-07-12 13:30:00,45.59,45.63,45.59,45.61,55400.0,31.5129,31.5405,31.5129,31.5267,55400.0
2013-07-12 13:35:00,45.61,45.66,45.61,45.65,52600.0,31.5267,31.5613,31.5267,31.5543,52600.0
2013-07-12 13:40:00,45.65,45.7,45.63,45.66,53600.0,31.5543,31.5889,31.5405,31.5613,53600.0
2013-07-12 13:45:00,45.67,45.74,45.67,45.73,60700.0,31.5682,31.6166,31.5682,31.6096,60700.0
2013-07-12 13:50:00,45.73,45.75,45.71,45.74,49100.0,31.6096,31.6235,31.5958,31.6166,49100.0
2013-07-12 13:55:00,45.74,45.75,45.66,45.66,37400.0,31.6166,31.6235,31.5613,31.5613,37400.0
2013-07-12 14:00:00,45.66,45.71,45.63,45.71,56500.0,31.5613,31.5958,31.5405,31.5958,56500.0
2013-07-12 14:05:00,45.7,45.78,45.69,45.78,83300.0,31.5889,31.6442,31.582,31.6442,83300.0
2013-07-12 14:10:00,45.78,45.78,45.75,45.77,74500.0,31.6442,31.6442,31.6235,31.6373,74500.0
2013-07-12 14:15:00,45.77,45.83,45.71,45.83,341400.0,31.6373,31.6788,31.5958,31.6788,341400.0
2013-07-12 14:20:00,45.83,45.96,45.82,45.96,182000.0,31.6788,31.7686,31.6719,31.7686,182000.0
2013-07-12 14:25:00,45.95,46.01,45.93,45.99,131200.0,31.7617,31.8032,31.7479,31.7894,131200.0
2013-07-12 14:30:00,45.99,46.0,45.91,45.92,131100.0,31.7894,31.7963,31.7341,31.741,131100.0
2013-07-12 14:35:00,45.92,45.93,45.85,45.86,40200.0,31.741,31.7479,31.6926,31.6995,40200.0
2013-07-12 14:40:00,45.87,45.88,45.79,45.79,43800.0,31.7064,31.7133,31.6511,31.6511,43800.0
2013-07-12 14:45:00,45.79,45.8,45.73,45.74,96500.0,31.6511,31.658,31.6096,31.6166,96500.0
2013-07-12 14:50:00,45.74,45.81,45.73,45.78,86500.0,31.6166,31.6649,31.6096,31.6442,86500.0
2013-07-12 14:55:00,45.77,45.78,45.72,45.75,63300.0,31.6373,31.6442,31.6027,31.6235,63300.0
2013-07-12 15:00:00,45.76,45.78,45.68,45.68,58800.0,31.6304,31.6442,31.5751,31.5751,58800.0
2013-07-12 15:05:00,45.68,45.72,45.68,45.71,59600.0,31.5751,31.6027,31.5751,31.5958,59600.0
2013-07-12 15:10:00,45.72,45.73,45.67,45.68,41000.0,31.6027,31.6096,31.5682,31.5751,41000.0
2013-07-12 15:15:00,45.68,45.73,45.68,45.7,64900.0,31.5751,31.6096,31.5751,31.5889,64900.0
2013-07-12 15:20:00,45.71,45.73,45.7,45.72,42700.0,31.5958,31.6096,31.5889,31.6027,42700.0
2013-07-12 15:25:00,45.72,45.74,45.7,45.74,52700.0,31.6027,31.6166,31.5889,31.6166,52700.0
2013-07-12 15:30:00,45.74,45.78,45.7,45.77,85700.0,31.6166,31.6442,31.5889,31.6373,85700.0
2013-07-12 15:35:00,45.77,45.77,45.72,45.75,116800.0,31.6373,31.6373,31.6027,31.6235,116800.0
2013-07-12 15:40:00,45.76,45.79,45.74,45.74,360400.0,31.6304,31.6511,31.6166,31.6166,360400.0
2013-07-12 15:45:00,45.74,45.77,45.73,45.73,219300.0,31.6166,31.6373,31.6096,31.6096,219300.0
2013-07-12 15:50:00,45.74,45.78,45.73,45.78,158600.0,31.6166,31.6442,31.6096,31.6442,158600.0
2013-07-12 15:55:00,45.78,45.85,45.74,45.8,365600.0,31.6442,31.6926,31.6166,31.658,365600.0
2013-07-15 09:30:00,45.66,45.68,45.33,45.35,161300.0,31.5613,31.5751,31.3332,31.347,161300.0
2013-07-15 09:35:00,45.39,45.42,45.32,45.33,95400.0,31.3746,31.3954,31.3262,31.3332,95400.0
2013-07-15 09:40:00,45.34,45.36,45.22,45.24,67400.0,31.3401,31.3539,31.2571,31.2709,67400.0
2013-07-15 09:45:00,45.22,45.25,45.18,45.2,262100.0,31.2571,31.2779,31.2295,31.2433,262100.0
2013-07-15 09:50:00,45.21,45.35,45.21,45.28,60600.0,31.2502,31.347,31.2502,31.2986,60600.0
2013-07-15 09:55:00,45.29,45.3,45.22,45.24,50700.0,31.3055,31.3124,31.2571,31.2709,50700.0
2013-07-15 10:00:00,45.22,45.3,45.22,45.27,59700.0,31.2571,31.3124,31.2571,31.2917,59700.0
2013-07-15 10:05:00,45.28,45.34,45.25,45.31,95900.0,31.2986,31.3401,31.2779,31.3193,95900.0
2013-07-15 10:10:00,45.31,45.37,45.27,45.28,49400.0,31.3193,31.3608,31.2917,31.2986,49400.0
2013-07-15 10:15:00,45.27,45.3,45.26,45.3,59100.0,31.2917,31.3124,31.2848,31.3124,59100.0
2013-07-15 10:20:00,45.29,45.35,45.29,45.35,44900.0,31.3055,31.347,31.3055,31.347,44900.0
2013-07-15 10:25:00,45.34,45.43,45.34,45.42,49800.0,31.3401,31.4023,31.3401,31.3954,49800.0
2013-07-15 10:30:00,45.42,45.43,45.32,45.34,62200.0,31.3954,31.4023,31.3262,31.3401,62200.0
2013-07-15 10:35:00,45.35,45.41,45.34,45.41,45700.0,31.347,31.3884,31.3401,31.3884,45700.0
2013-07-15 10:40:00,45.41,45.48,45.4,45.48,34600.0,31.3884,31.4368,31.3815,31.4368,34600.0
2013-07-15 10:45:00,45.48,45.5,45.43,45.45,28100.0,31.4368,31.4507,31.4023,31.4161,28100.0
2013-07-15 10:50:00,45.46,45.48,45.42,45.42,38600.0,31.423,31.4368,31.3954,31.3954,38600.0
2013-07-15 10:55:00,45.41,45.45,45.37,45.44,44400.0,31.3884,31.4161,31.3608,31.4092,44400.0
2013-07-15 11:00:00,45.44,45.47,45.42,45.42,30000.0,31.4092,31.4299,31.3954,31.3954,30000.0
2013-07-15 11:05:00,45.42,45.43,45.32,45.32,60700.0,31.3954,31.4023,31.3262,31.3262,60700.0
2013-07-15 11:10:00,45.33,45.33,45.28,45.29,51400.0,31.3332,31.3332,31.2986,31.3055,51400.0
2013-07-15 11:15:00,45.29,45.32,45.27,45.32,69700.0,31.3055,31.3262,31.2917,31.3262,69700.0
2013-07-15 11:20:00,45.32,45.36,45.27,45.28,57000.0,31.3262,31.3539,31.2917,31.2986,57000.0
2013-07-15 11:25:00,45.28,45.28,45.22,45.23,74800.0,31.2986,31.2986,31.2571,31.264,74800.0
2013-07-15 11:30:00,45.23,45.36,45.22,45.36,90300.0,31.264,31.3539,31.2571,31.3539,90300.0
2013-07-15 11:35:00,45.36,45.38,45.29,45.32,59700.0,31.3539,31.3677,31.3055,31.3262,59700.0
2013-07-15 11:40:00,45.32,45.36,45.29,45.36,42800.0,31.3262,31.3539,31.3055,31.3539,42800.0
2013-07-15 11:45:00,45.37,45.39,45.33,45.33,32100.0,31.3608,31.3746,31.3332,31.3332,32100.0
2013-07-15 11:50:00,45.33,45.33,45.28,45.28,18100.0,31.3332,31.3332,31.2986,31.2986,18100.0
2013-07-15 11:55:00,45.28,45.31,45.28,45.29,38700.0,31.2986,31.3193,31.2986,31.3055,38700.0
2013-07-15 12:00:00,45.3,45.37,45.3,45.37,69100.0,31.3124,31.3608,31.3124,31.3608,69100.0
2013-07-15 12:05:00,45.37,45.37,45.3,45.32,33600.0,31.3608,31.3608,31.3124,31.3262,33600.0
2013-07-15 12:10:00,45.31,45.31,45.25,45.27,34700.0,31.3193,31.3193,31.2779,31.2917,34700.0
2013-07-15 12:15:00,45.26,45.27,45.22,45.24,62800.0,31.2848,31.2917,31.2571,31.2709,62800.0
2013-07-15 12:20:00,45.25,45.31,45.24,45.3,66800.0,31.2779,31.3193,31.2709,31.3124,66800.0
2013-07-15 12:25:00,45.31,45.33,45.26,45.31,94100.0,31.3193,31.3332,31.2848,31.3193,94100.0
2013-07-15 12:30:00,45.31,45.38,45.31,45.37,18800.0,31.3193,31.3677,31.3193,31.3608,18800.0
2013-07-15 12:35:00,45.37,45.38,45.31,45.37,77600.0,31.3608,31.3677,31.3193,31.3608,77600.0
2013-07-15 12:40:00,45.37,45.38,45.35,45.37,17600.0,31.3608,31.3677,31.347,31.3608,17600.0
2013-07-15 12:45:00,45.38,45.39,45.31,45.31,27900.0,31.3677,31.3746,31.3193,31.3193,27900.0
2013-07-15 12:50:00,45.32,45.34,45.3,45.31,66200.0,31.3262,31.3401,31.3124,31.3193,66200.0
2013-07-15 12:55:00,45.32,45.34,45.32,45.33,17100.0,31.3262,31.3401,31.3262,31.3332,17100.0
2013-07-15 13:00:00,45.34,45.34,45.29,45.34,89200.0,31.3401,31.3401,31.3055,31.3401,89200.0
2013-07-15 13:05:00,45.33,45.33,45.28,45.29,36300.0,31.3332,31.3332,31.2986,31.3055,36300.0
2013-07-15 13:10:00,45.29,45.34,45.28,45.33,14100.0,31.3055,31.3401,31.2986,31.3332,14100.0
2013-07-15 13:15:00,45.33,45.36,45.32,45.33,34100.0,31.3332,31.3539,31.3262,31.3332,34100.0
2013-07-15 13:20:00,45.33,45.35,45.32,45.35,54200.0,31.3332,31.347,31.3262,31.347,54200.0
2013-07-15 13:25:00,45.35,45.35,45.31,45.34,39000.0,31.347,31.347,31.3193,31.3401,39000.0
2013-07-15 13:30:00,45.34,45.34,45.28,45.28,61200.0,31.3401,31.3401,31.2986,31.2986,61200.0
2013-07-15 13:35:00,45.28,45.3,45.26,45.26,29800.0,31.2986,31.3124,31.2848,31.2848,29800.0
2013-07-15 13:40:00,45.26,45.26,45.23,45.24,43600.0,31.2848,31.2848,31.264,31.2709,43600.0
2013-07-15 13:45:00,45.24,45.26,45.23,45.24,56600.0,31.2709,31.2848,31.264,31.2709,56600.0
2013-07-15 13:50:00,45.24,45.26,45.23,45.23,32600.0,31.2709,31.2848,31.264,31.264,32600.0
2013-07-15 13:55:00,45.24,45.24,45.22,45.23,29500.0,31.2709,31.2709,31.2571,31.264,29500.0
2013-07-15 14:00:00,45.22,45.25,45.22,45.22,47900.0,31.2571,31.2779,31.2571,31.2571,47900.0
2013-07-15 14:05:00,45.22,45.22,45.17,45.18,95800.0,31.2571,31.2571,31.2226,31.2295,95800.0
2013-07-15 14:10:00,45.18,45.22,45.18,45.21,254400.0,31.2295,31.2571,31.2295,31.2502,254400.0
2013-07-15 14:15:00,45.21,45.23,45.2,45.22,56800.0,31.2502,31.264,31.2433,31.2571,56800.0
2013-07-15 14:20:00,45.21,45.23,45.2,45.21,103900.0,31.2502,31.264,31.2433,31.2502,103900.0
2013-07-15 14:25:00,45.21,45.23,45.17,45.18,143000.0,31.2502,31.264,31.2226,31.2295,143000.0
2013-07-15 14:30:00,45.18,45.2,45.15,45.16,70000.0,31.2295,31.2433,31.2087,31.2156,70000.0
2013-07-15 14:35:00,45.16,45.17,45.14,45.17,43600.0,31.2156,31.2226,31.2018,31.2226,43600.0
2013-07-15 14:40:00,45.17,45.17,45.1,45.11,109700.0,31.2226,31.2226,31.1742,31.1811,109700.0
2013-07-15 14:45:00,45.11,45.13,45.09,45.09,57700.0,31.1811,31.1949,31.1673,31.1673,57700.0
2013-07-15 14:50:00,45.1,45.12,45.04,45.12,106000.0,31.1742,31.188,31.1327,31.188,106000.0
2013-07-15 14:55:00,45.12,45.13,45.08,45.08,53800.0,31.188,31.1949,31.1603,31.1603,53800.0
2013-07-15 15:00:00,45.09,45.11,45.08,45.09,57300.0,31.1673,31.1811,31.1603,31.1673,57300.0
2013-07-15 15:05:00,45.1,45.1,45.07,45.1,68800.0,31.1742,31.1742,31.1534,31.1742,68800.0
2013-07-15 15:10:00,45.1,45.1,45.08,45.08,48800.0,31.1742,31.1742,31.1603,31.1603,48800.0
2013-07-15 15:15:00,45.09,45.1,45.08,45.09,118800.0,31.1673,31.1742,31.1603,31.1673,118800.0
2013-07-15 15:20:00,45.09,45.09,45.06,45.07,82600.0,31.1673,31.1673,31.1465,31.1534,82600.0
2013-07-15 15:25:00,45.07,45.09,45.07,45.09,62400.0,31.1534,31.1673,31.1534,31.1673,62400.0
2013-07-15 15:30:00,45.09,45.14,45.08,45.14,76100.0,31.1673,31.2018,31.1603,31.2018,76100.0
2013-07-15 15:35:00,45.13,45.14,45.13,45.14,43400.0,31.1949,31.2018,31.1949,31.2018,43400.0
2013-07-15 15:40:00,45.14,45.15,45.12,45.15,109900.0,31.2018,31.2087,31.188,31.2087,109900.0
2013-07-15 15:45:00,45.14,45.17,45.12,45.17,232800.0,31.2018,31.2226,31.188,31.2226,232800.0
2013-07-15 15:50:00,45.16,45.19,45.15,45.17,190600.0,31.2156,31.2364,31.2087,31.2226,190600.0
2013-07-15 15:55:00,45.16,45.18,45.14,45.15,212800.0,31.2156,31.2295,31.2018,31.2087,212800.0
2013-07-16 09:30:00,45.08,45.25,45.08,45.13,165900.0,31.1603,31.2779,31.1603,31.1949,165900.0
2013-07-16 09:35:00,45.16,45.25,45.12,45.22,50500.0,31.2156,31.2779,31.188,31.2571,50500.0
2013-07-16 09:40:00,45.22,45.39,45.22,45.28,50400.0,31.2571,31.3746,31.2571,31.2986,50400.0
2013-07-16 09:45:00,45.29,45.32,45.22,45.26,48600.0,31.3055,31.3262,31.2571,31.2848,48600.0
2013-07-16 09:50:00,45.27,45.34,45.25,45.34,89800.0,31.2917,31.3401,31.2779,31.3401,89800.0
2013-07-16 09:55:00,45.33,45.36,45.27,45.32,55000.0,31.3332,31.3539,31.2917,31.3262,55000.0
2013-07-16 10:00:00,45.33,45.52,45.33,45.51,75800.0,31.3332,31.4645,31.3332,31.4576,75800.0
2013-07-16 10:05:00,45.5,45.5,45.38,45.38,34400.0,31.4507,31.4507,31.3677,31.3677,34400.0
2013-07-16 10:10:00,45.38,45.39,45.33,45.36,34600.0,31.3677,31.3746,31.3332,31.3539,34600.0
2013-07-16 10:15:00,45.36,45.36,45.3,45.34,39600.0,31.3539,31.3539,31.3124,31.3401,39600.0
2013-07-16 10:20:00,45.33,45.34,45.24,45.28,39300.0,31.3332,31.3401,31.2709,31.2986,39300.0
2013-07-16 10:25:00,45.28,45.33,45.26,45.3,48400.0,31.2986,31.3332,31.2848,31.3124,48400.0
2013-07-16 10:30:00,45.3,45.3,45.22,45.28,51800.0,31.3124,31.3124,31.2571,31.2986,51800.0
2013-07-16 10:35:00,45.28,45.33,45.23,45.32,56600.0,31.2986,31.3332,31.264,31.3262,56600.0
2013-07-16 10:40:00,45.31,45.35,45.29,45.32,69000.0,31.3193,31.347,31.3055,31.3262,69000.0
2013-07-16 10:45:00,45.32,45.36,45.3,45.34,52800.0,31.3262,31.3539,31.3124,31.3401,52800.0
2013-07-16 10:50:00,45.35,45.35,45.25,45.26,44900.0,31.347,31.347,31.2779,31.2848,44900.0
2013-07-16 10:55:00,45.25,45.29,45.17,45.17,32900.0,31.2779,31.3055,31.2226,31.2226,32900.0
2013-07-16 11:00:00,45.17,45.19,45.12,45.14,95000.0,31.2226,31.2364,31.188,31.2018,95000.0
2013-07-16 11:05:00,45.13,45.16,45.08,45.08,85300.0,31.1949,31.2156,31.1603,31.1603,85300.0
2013-07-16 11:10:00,45.08,45.11,45.04,45.04,38800.0,31.1603,31.1811,31.1327,31.1327,38800.0
2013-07-16 11:15:00,45.04,45.1,45.03,45.1,47400.0,31.1327,31.1742,31.1258,31.1742,47400.0
2013-07-16 11:20:00,45.09,45.12,45.07,45.1,42600.0,31.1673,31.188,31.1534,31.1742,42600.0
2013-07-16 11:25:00,45.09,45.19,45.08,45.18,84900.0,31.1673,31.2364,31.1603,31.2295,84900.0
2013-07-16 11:30:00,45.18,45.2,45.14,45.14,51900.0,31.2295,31.2433,31.2018,31.2018,51900.0
2013-07-16 11:35:00,45.14,45.2,45.12,45.19,66200.0,31.2018,31.2433,31.188,31.2364,66200.0
2013-07-16 11:40:00,45.19,45.23,45.17,45.2,60400.0,31.2364,31.264,31.2226,31.2433,60400.0
2013-07-16 11:45:00,45.2,45.21,45.12,45.13,45700.0,31.2433,31.2502,31.188,31.1949,45700.0
2013-07-16 11:50:00,45.13,45.17,45.13,45.16,36000.0,31.1949,31.2226,31.1949,31.2156,36000.0
2013-07-16 11:55:00,45.15,45.17,45.12,45.13,19800.0,31.2087,31.2226,31.188,31.1949,19800.0
2013-07-16 12:00:00,45.13,45.16,45.11,45.15,27700.0,31.1949,31.2156,31.1811,31.2087,27700.0
2013-07-16 12:05:00,45.16,45.2,45.15,45.16,77100.0,31.2156,31.2433,31.2087,31.2156,77100.0
2013-07-16 12:10:00,45.16,45.18,45.15,45.17,15200.0,31.2156,31.2295,31.2087,31.2226,15200.0
2013-07-16 12:15:00,45.16,45.24,45.16,45.23,20500.0,31.2156,31.2709,31.2156,31.264,20500.0
2013-07-16 12:20:00,45.24,45.24,45.19,45.19,19000.0,31.2709,31.2709,31.2364,31.2364,19000.0
2013-07-16 12:25:00,45.19,45.23,45.16,45.22,31800.0,31.2364,31.264,31.2156,31.2571,31800.0
2013-07-16 12:30:00,45.23,45.24,45.2,45.2,39000.0,31.264,31.2709,31.2433,31.2433,39000.0
2013-07-16 12:35:00,45.2,45.23,45.18,45.22,38300.0,31.2433,31.264,31.2295,31.2571,38300.0
2013-07-16 12:40:00,45.22,45.22,45.17,45.18,23800.0,31.2571,31.2571,31.2226,31.2295,23800.0
2013-07-16 12:45:00,45.17,45.19,45.16,45.19,26000.0,31.2226,31.2364,31.2156,31.2364,26000.0
2013-07-16 12:50:00,45.19,45.22,45.18,45.21,24500.0,31.2364,31.2571,31.2295,31.2502,24500.0
2013-07-16 12:55:00,45.21,45.21,45.17,45.18,26100.0,31.2502,31.2502,31.2226,31.2295,26100.0
2013-07-16 13:00:00,45.17,45.18,45.14,45.18,38400.0,31.2226,31.2295,31.2018,31.2295,38400.0
2013-07-16 13:05:00,45.18,45.23,45.18,45.22,66400.0,31.2295,31.264,31.2295,31.2571,66400.0
2013-07-16 13:10:00,45.22,45.23,45.15,45.16,50200.0,31.2571,31.264,31.2087,31.2156,50200.0
2013-07-16 13:15:00,45.17,45.18,45.13,45.17,61900.0,31.2226,31.2295,31.1949,31.2226,61900.0
2013-07-16 13:20:00,45.17,45.17,45.13,45.13,29800.0,31.2226,31.2226,31.1949,31.1949,29800.0
2013-07-16 13:25:00,45.14,45.14,45.08,45.1,30900.0,31.2018,31.2018,31.1603,31.1742,30900.0
2013-07-16 13:30:00,45.09,45.13,45.06,45.13,43200.0,31.1673,31.1949,31.1465,31.1949,43200.0
2013-07-16 13:35:00,45.13,45.13,45.05,45.07,18700.0,31.1949,31.1949,31.1396,31.1534,18700.0
2013-07-16 13:40:00,45.07,45.07,45.03,45.03,77500.0,31.1534,31.1534,31.1258,31.1258,77500.0
2013-07-16 13:45:00,45.03,45.05,45.02,45.02,23100.0,31.1258,31.1396,31.1189,31.1189,23100.0
2013-07-16 13:50:00,45.02,45.04,44.97,45.03,54300.0,31.1189,31.1327,31.0843,31.1258,54300.0
2013-07-16 13:55:00,45.04,45.06,45.01,45.03,72100.0,31.1327,31.1465,31.112,31.1258,72100.0
2013-07-16 14:00:00,45.03,45.07,45.03,45.05,40700.0,31.1258,31.1534,31.1258,31.1396,40700.0
2013-07-16 14:05:00,45.05,45.08,45.04,45.04,29400.0,31.1396,31.1603,31.1327,31.1327,29400.0
2013-07-16 14:10:00,45.04,45.12,45.04,45.1,45100.0,31.1327,31.188,31.1327,31.1742,45100.0
2013-07-16 14:15:00,45.1,45.11,45.05,45.06,46900.0,31.1742,31.1811,31.1396,31.1465,46900.0
2013-07-16 14:20:00,45.06,45.08,45.02,45.02,114700.0,31.1465,31.1603,31.1189,31.1189,114700.0
2013-07-16 14:25:00,45.02,45.04,45.02,45.03,87400.0,31.1189,31.1327,31.1189,31.1258,87400.0
2013-07-16 14:30:00,45.03,45.06,44.98,44.98,88300.0,31.1258,31.1465,31.0912,31.0912,88300.0
2013-07-16 14:35:00,44.98,44.98,44.95,44.97,30100.0,31.0912,31.0912,31.0705,31.0843,30100.0
2013-07-16 14:40:00,44.98,44.98,44.93,44.98,36000.0,31.0912,31.0912,31.0567,31.0912,36000.0
2013-07-16 14:45:00,44.98,45.04,44.97,45.0,28300.0,31.0912,31.1327,31.0843,31.105,28300.0
2013-07-16 14:50:00,45.01,45.04,45.0,45.01,23900.0,31.112,31.1327,31.105,31.112,23900.0
2013-07-16 14:55:00,45.02,45.03,44.98,44.98,49000.0,31.1189,31.1258,31.0912,31.0912,49000.0
2013-07-16 15:00:00,44.97,44.98,44.9,44.92,69600.0,31.0843,31.0912,31.0359,31.0497,69600.0
2013-07-16 15:05:00,44.91,44.92,44.89,44.9,35700.0,31.0428,31.0497,31.029,31.0359,35700.0
2013-07-16 15:10:00,44.91,44.93,44.9,44.93,29000.0,31.0428,31.0567,31.0359,31.0567,29000.0
2013-07-16 15:15:00,44.93,44.93,44.89,44.92,79500.0,31.0567,31.0567,31.029,31.0497,79500.0
2013-07-16 15:20:00,44.91,44.93,44.89,44.91,52700.0,31.0428,31.0567,31.029,31.0428,52700.0
2013-07-16 15:25:00,44.91,44.97,44.91,44.97,26100.0,31.0428,31.0843,31.0428,31.0843,26100.0
2013-07-16 15:30:00,44.97,44.98,44.93,44.93,51600.0,31.0843,31.0912,31.0567,31.0567,51600.0
2013-07-16 15:35:00,44.93,45.01,44.93,44.95,47800.0,31.0567,31.112,31.0567,31.0705,47800.0
2013-07-16 15:40:00,44.96,44.98,44.95,44.97,46100.0,31.0774,31.0912,31.0705,31.0843,46100.0
2013-07-16 15:45:00,44.96,45.02,44.94,44.99,75100.0,31.0774,31.1189,31.0636,31.0981,75100.0
2013-07-16 15:50:00,44.99,45.02,44.98,44.98,79500.0,31.0981,31.1189,31.0912,31.0912,79500.0
2013-07-16 15:55:00,44.99,45.01,44.98,45.01,212800.0,31.0981,31.112,31.0912,31.112,212800.0
2013-07-17 09:30:00,45.18,45.44,45.16,45.38,131300.0,31.2295,31.4092,31.2156,31.3677,131300.0
2013-07-17 09:35:00,45.38,45.4,45.31,45.35,61900.0,31.3677,31.3815,31.3193,31.347,61900.0
2013-07-17 09:40:00,45.32,45.36,45.27,45.32,59600.0,31.3262,31.3539,31.2917,31.3262,59600.0
2013-07-17 09:45:00,45.32,45.37,45.22,45.24,154000.0,31.3262,31.3608,31.2571,31.2709,154000.0
2013-07-17 09:50:00,45.23,45.23,45.14,45.17,46400.0,31.264,31.264,31.2018,31.2226,46400.0
2013-07-17 09:55:00,45.15,45.17,45.08,45.11,48200.0,31.2087,31.2226,31.1603,31.1811,48200.0
2013-07-17 10:00:00,45.14,45.19,45.07,45.08,134000.0,31.2018,31.2364,31.1534,31.1603,134000.0
2013-07-17 10:05:00,45.08,45.09,45.01,45.03,77700.0,31.1603,31.1673,31.112,31.1258,77700.0
2013-07-17 10:10:00,45.02,45.08,45.0,45.03,49900.0,31.1189,31.1603,31.105,31.1258,49900.0
2013-07-17 10:15:00,45.03,45.09,45.03,45.03,60300.0,31.1258,31.1673,31.1258,31.1258,60300.0
2013-07-17 10:20:00,45.03,45.05,45.0,45.01,51700.0,31.1258,31.1396,31.105,31.112,51700.0
2013-07-17 10:25:00,45.01,45.02,44.9,44.92,64600.0,31.112,31.1189,31.0359,31.0497,64600.0
2013-07-17 10:30:00,44.93,45.0,44.91,44.99,70700.0,31.0567,31.105,31.0428,31.0981,70700.0
2013-07-17 10:35:00,44.99,45.1,44.98,45.02,99100.0,31.0981,31.1742,31.0912,31.1189,99100.0
2013-07-17 10:40:00,45.01,45.01,44.95,44.99,48300.0,31.112,31.112,31.0705,31.0981,48300.0
2013-07-17 10:45:00,44.99,44.99,44.91,44.93,48800.0,31.0981,31.0981,31.0428,31.0567,48800.0
2013-07-17 10:50:00,44.93,44.97,44.89,44.96,37600.0,31.0567,31.0843,31.029,31.0774,37600.0
2013-07-17 10:55:00,44.95,45.01,44.95,44.95,35800.0,31.0705,31.112,31.0705,31.0705,35800.0
2013-07-17 11:00:00,44.95,45.02,44.94,44.99,46300.0,31.0705,31.1189,31.0636,31.0981,46300.0
2013-07-17 11:05:00,44.98,44.99,44.93,44.96,40100.0,31.0912,31.0981,31.0567,31.0774,40100.0
2013-07-17 11:10:00,44.95,44.96,44.91,44.93,49100.0,31.0705,31.0774,31.0428,31.0567,49100.0
2013-07-17 11:15:00,44.93,44.98,44.91,44.94,40500.0,31.0567,31.0912,31.0428,31.0636,40500.0
2013-07-17 11:20:00,44.93,44.94,44.88,44.91,75600.0,31.0567,31.0636,31.0221,31.0428,75600.0
2013-07-17 11:25:00,44.89,44.91,44.81,44.81,198700.0,31.029,31.0428,30.9737,30.9737,198700.0
2013-07-17 11:30:00,44.81,44.86,44.79,44.81,53600.0,30.9737,31.0083,30.9599,30.9737,53600.0
2013-07-17 11:35:00,44.8,44.84,44.77,44.81,59200.0,30.9668,30.9945,30.9461,30.9737,59200.0
2013-07-17 11:40:00,44.8,44.84,44.78,44.8,55600.0,30.9668,30.9945,30.953,30.9668,55600.0
2013-07-17 11:45:00,44.81,44.82,44.75,44.76,74700.0,30.9737,30.9806,30.9322,30.9392,74700.0
2013-07-17 11:50:00,44.76,44.76,44.67,44.69,80800.0,30.9392,30.9392,30.8769,30.8908,80800.0
2013-07-17 11:55:00,44.69,44.83,44.68,44.77,54900.0,30.8908,30.9875,30.8839,30.9461,54900.0
2013-07-17 12:00:00,44.77,44.78,44.7,44.71,166600.0,30.9461,30.953,30.8977,30.9046,166600.0
2013-07-17 12:05:00,44.71,44.72,44.65,44.71,81700.0,30.9046,30.9115,30.8631,30.9046,81700.0
2013-07-17 12:10:00,44.72,44.75,44.69,44.72,108000.0,30.9115,30.9322,30.8908,30.9115,108000.0
2013-07-17 12:15:00,44.72,44.75,44.71,44.74,68800.0,30.9115,30.9322,30.9046,30.9253,68800.0
2013-07-17 12:20:00,44.75,44.78,44.7,44.7,40100.0,30.9322,30.953,30.8977,30.8977,40100.0
2013-07-17 12:25:00,44.7,44.77,44.7,44.74,29700.0,30.8977,30.9461,30.8977,30.9253,29700.0
2013-07-17 12:30:00,44.75,44.78,44.72,44.73,58900.0,30.9322,30.953,30.9115,30.9184,58900.0
2013-07-17 12:35:00,44.73,44.76,44.72,44.74,46100.0,30.9184,30.9392,30.9115,30.9253,46100.0
2013-07-17 12:40:00,44.75,44.76,44.71,44.71,82400.0,30.9322,30.9392,30.9046,30.9046,82400.0
2013-07-17 12:45:00,44.71,44.75,44.7,44.7,39200.0,30.9046,30.9322,30.8977,30.8977,39200.0
2013-07-17 12:50:00,44.7,44.75,44.7,44.73,17500.0,30.8977,30.9322,30.8977,30.9184,17500.0
2013-07-17 12:55:00,44.72,44.74,44.71,44.73,21700.0,30.9115,30.9253,30.9046,30.9184,21700.0
2013-07-17 13:00:00,44.73,44.75,44.71,44.74,34000.0,30.9184,30.9322,30.9046,30.9253,34000.0
2013-07-17 13:05:00,44.74,44.74,44.71,44.73,21600.0,30.9253,30.9253,30.9046,30.9184,21600.0
2013-07-17 13:10:00,44.72,44.74,44.72,44.73,19200.0,30.9115,30.9253,30.9115,30.9184,19200.0
2013-07-17 13:15:00,44.73,44.73,44.71,44.72,28400.0,30.9184,30.9184,30.9046,30.9115,28400.0
2013-07-17 13:20:00,44.73,44.74,44.7,44.73,58300.0,30.9184,30.9253,30.8977,30.9184,58300.0
2013-07-17 13:25:00,44.72,44.73,44.69,44.72,25000.0,30.9115,30.9184,30.8908,30.9115,25000.0
2013-07-17 13:30:00,44.71,44.73,44.69,44.71,31200.0,30.9046,30.9184,30.8908,30.9046,31200.0
2013-07-17 13:35:00,44.72,44.72,44.69,44.7,31100.0,30.9115,30.9115,30.8908,30.8977,31100.0
2013-07-17 13:40:00,44.71,44.74,44.71,44.71,31000.0,30.9046,30.9253,30.9046,30.9046,31000.0
2013-07-17 13:45:00,44.72,44.72,44.67,44.69,45400.0,30.9115,30.9115,30.8769,30.8908,45400.0
2013-07-17 13:50:00,44.69,44.69,44.63,44.64,59100.0,30.8908,30.8908,30.8493,30.8562,59100.0
2013-07-17 13:55:00,44.65,44.66,44.61,44.62,57300.0,30.8631,30.87,30.8355,30.8424,57300.0
2013-07-17 14:00:00,44.63,44.69,44.63,44.69,43600.0,30.8493,30.8908,30.8493,30.8908,43600.0
2013-07-17 14:05:00,44.68,44.71,44.68,44.7,54300.0,30.8839,30.9046,30.8839,30.8977,54300.0
2013-07-17 14:10:00,44.71,44.75,44.68,44.68,46800.0,30.9046,30.9322,30.8839,30.8839,46800.0
2013-07-17 14:15:00,44.68,44.69,44.66,44.68,30400.0,30.8839,30.8908,30.87,30.8839,30400.0
2013-07-17 14:20:00,44.68,44.72,44.68,44.69,77000.0,30.8839,30.9115,30.8839,30.8908,77000.0
2013-07-17 14:25:00,44.68,44.72,44.66,44.67,60000.0,30.8839,30.9115,30.87,30.8769,60000.0
2013-07-17 14:30:00,44.67,44.67,44.59,44.62,64300.0,30.8769,30.8769,30.8216,30.8424,64300.0
2013-07-17 14:35:00,44.61,44.66,44.61,44.64,36600.0,30.8355,30.87,30.8355,30.8562,36600.0
2013-07-17 14:40:00,44.63,44.67,44.61,44.63,53800.0,30.8493,30.8769,30.8355,30.8493,53800.0
2013-07-17 14:45:00,44.63,44.63,44.58,44.62,39600.0,30.8493,30.8493,30.8147,30.8424,39600.0
2013-07-17 14:50:00,44.62,44.65,44.61,44.61,36400.0,30.8424,30.8631,30.8355,30.8355,36400.0
2013-07-17 14:55:00,44.62,44.65,44.57,44.57,71100.0,30.8424,30.8631,30.8078,30.8078,71100.0
2013-07-17 15:00:00,44.57,44.61,44.55,44.58,78700.0,30.8078,30.8355,30.794,30.8147,78700.0
2013-07-17 15:05:00,44.58,44.6,44.56,44.58,45400.0,30.8147,30.8286,30.8009,30.8147,45400.0
2013-07-17 15:10:00,44.58,44.59,44.55,44.55,40100.0,30.8147,30.8216,30.794,30.794,40100.0
2013-07-17 15:15:00,44.56,44.59,44.53,44.58,60700.0,30.8009,30.8216,30.7802,30.8147,60700.0
2013-07-17 15:20:00,44.59,44.6,44.56,44.57,97200.0,30.8216,30.8286,30.8009,30.8078,97200.0
2013-07-17 15:25:00,44.58,44.6,44.57,44.59,64700.0,30.8147,30.8286,30.8078,30.8216,64700.0
2013-07-17 15:30:00,44.59,44.6,44.52,44.52,121400.0,30.8216,30.8286,30.7733,30.7733,121400.0
2013-07-17 15:35:00,44.53,44.54,44.51,44.52,99200.0,30.7802,30.7871,30.7663,30.7733,99200.0
2013-07-17 15:40:00,44.52,44.55,44.51,44.55,171200.0,30.7733,30.794,30.7663,30.794,171200.0
2013-07-17 15:45:00,44.55,44.63,44.55,44.63,251500.0,30.794,30.8493,30.794,30.8493,251500.0
2013-07-17 15:50:00,44.63,44.65,44.59,44.61,197100.0,30.8493,30.8631,30.8216,30.8355,197100.0
2013-07-17 15:55:00,44.62,44.69,44.51,44.52,1135400.0,30.8424,30.8908,30.7663,30.7733,1135400.0
2013-07-18 09:30:00,44.62,44.64,44.5,44.51,295200.0,30.8424,30.8562,30.7594,30.7663,295200.0
2013-07-18 09:35:00,44.51,44.57,44.4,44.51,73200.0,30.7663,30.8078,30.6903,30.7663,73200.0
2013-07-18 09:40:00,44.51,44.51,44.44,44.51,60200.0,30.7663,30.7663,30.718,30.7663,60200.0
2013-07-18 09:45:00,44.5,44.51,44.36,44.37,90300.0,30.7594,30.7663,30.6627,30.6696,90300.0
2013-07-18 09:50:00,44.37,44.49,44.36,44.49,61700.0,30.6696,30.7525,30.6627,30.7525,61700.0
2013-07-18 09:55:00,44.49,44.54,44.44,44.45,32200.0,30.7525,30.7871,30.718,30.7249,32200.0
2013-07-18 10:00:00,44.46,44.5,44.36,44.44,93700.0,30.7318,30.7594,30.6627,30.718,93700.0
2013-07-18 10:05:00,44.43,44.46,44.35,44.43,106700.0,30.7111,30.7318,30.6558,30.7111,106700.0
2013-07-18 10:10:00,44.44,44.47,44.37,44.38,84000.0,30.718,30.7387,30.6696,30.6765,84000.0
2013-07-18 10:15:00,44.39,44.46,44.37,44.4,81400.0,30.6834,30.7318,30.6696,30.6903,81400.0
2013-07-18 10:20:00,44.4,44.43,44.37,44.39,62400.0,30.6903,30.7111,30.6696,30.6834,62400.0
2013-07-18 10:25:00,44.39,44.41,44.36,44.36,89100.0,30.6834,30.6972,30.6627,30.6627,89100.0
2013-07-18 10:30:00,44.37,44.4,44.31,44.4,39100.0,30.6696,30.6903,30.6281,30.6903,39100.0
2013-07-18 10:35:00,44.4,44.41,44.36,44.41,150300.0,30.6903,30.6972,30.6627,30.6972,150300.0
2013-07-18 10:40:00,44.4,44.43,44.35,44.38,110400.0,30.6903,30.7111,30.6558,30.6765,110400.0
2013-07-18 10:45:00,44.38,44.42,44.34,44.41,100600.0,30.6765,30.7041,30.6488,30.6972,100600.0
2013-07-18 10:50:00,44.4,44.45,44.39,44.39,92200.0,30.6903,30.7249,30.6834,30.6834,92200.0
2013-07-18 10:55:00,44.39,44.44,44.37,44.39,72700.0,30.6834,30.718,30.6696,30.6834,72700.0
2013-07-18 11:00:00,44.4,44.43,44.35,44.35,151300.0,30.6903,30.7111,30.6558,30.6558,151300.0
2013-07-18 11:05:00,44.37,44.38,44.33,44.34,58800.0,30.6696,30.6765,30.6419,30.6488,58800.0
2013-07-18 11:10:00,44.34,44.34,44.24,44.27,115200.0,30.6488,30.6488,30.5797,30.6005,115200.0
2013-07-18 11:15:00,44.27,44.31,44.23,44.26,90800.0,30.6005,30.6281,30.5728,30.5935,90800.0
2013-07-18 11:20:00,44.26,44.27,44.16,44.21,223600.0,30.5935,30.6005,30.5244,30.559,223600.0
2013-07-18 11:25:00,44.2,44.2,44.14,44.14,91600.0,30.5521,30.5521,30.5106,30.5106,91600.0
2013-07-18 11:30:00,44.14,44.16,44.12,44.13,99600.0,30.5106,30.5244,30.4968,30.5037,99600.0
2013-07-18 11:35:00,44.13,44.31,44.13,44.27,101700.0,30.5037,30.6281,30.5037,30.6005,101700.0
2013-07-18 11:40:00,44.27,44.35,44.26,44.27,76400.0,30.6005,30.6558,30.5935,30.6005,76400.0
2013-07-18 11:45:00,44.27,44.33,44.26,44.33,88500.0,30.6005,30.6419,30.5935,30.6419,88500.0
2013-07-18 11:50:00,44.33,44.34,44.27,44.31,51600.0,30.6419,30.6488,30.6005,30.6281,51600.0
2013-07-18 11:55:00,44.32,44.36,44.31,44.34,91600.0,30.635,30.6627,30.6281,30.6488,91600.0
2013-07-18 12:00:00,44.33,44.34,44.27,44.29,58500.0,30.6419,30.6488,30.6005,30.6143,58500.0
2013-07-18 12:05:00,44.29,44.35,44.28,44.28,100200.0,30.6143,30.6558,30.6074,30.6074,100200.0
2013-07-18 12:10:00,44.29,44.3,44.24,44.26,23800.0,30.6143,30.6212,30.5797,30.5935,23800.0
2013-07-18 12:15:00,44.26,44.31,44.26,44.3,42300.0,30.5935,30.6281,30.5935,30.6212,42300.0
2013-07-18 12:20:00,44.3,44.31,44.27,44.29,74200.0,30.6212,30.6281,30.6005,30.6143,74200.0
2013-07-18 12:25:00,44.28,44.3,44.25,44.25,42800.0,30.6074,30.6212,30.5866,30.5866,42800.0
2013-07-18 12:30:00,44.26,44.29,44.24,44.27,51900.0,30.5935,30.6143,30.5797,30.6005,51900.0
2013-07-18 12:35:00,44.26,44.29,44.25,44.29,39000.0,30.5935,30.6143,30.5866,30.6143,39000.0
2013-07-18 12:40:00,44.29,44.3,44.26,44.26,80800.0,30.6143,30.6212,30.5935,30.5935,80800.0
2013-07-18 12:45:00,44.26,44.3,44.24,44.25,69600.0,30.5935,30.6212,30.5797,30.5866,69600.0
2013-07-18 12:50:00,44.25,44.27,44.24,44.25,75100.0,30.5866,30.6005,30.5797,30.5866,75100.0
2013-07-18 12:55:00,44.25,44.27,44.24,44.27,62700.0,30.5866,30.6005,30.5797,30.6005,62700.0
2013-07-18 13:00:00,44.27,44.27,44.21,44.21,150300.0,30.6005,30.6005,30.559,30.559,150300.0
2013-07-18 13:05:00,44.22,44.23,44.13,44.13,90400.0,30.5659,30.5728,30.5037,30.5037,90400.0
2013-07-18 13:10:00,44.13,44.15,44.09,44.1,98300.0,30.5037,30.5175,30.476,30.4829,98300.0
2013-07-18 13:15:00,44.1,44.11,44.07,44.09,68300.0,30.4829,30.4899,30.4622,30.476,68300.0
2013-07-18 13:20:00,44.09,44.16,44.08,44.12,203500.0,30.476,30.5244,30.4691,30.4968,203500.0
2013-07-18 13:25:00,44.13,44.13,44.09,44.1,55100.0,30.5037,30.5037,30.476,30.4829,55100.0
2013-07-18 13:30:00,44.1,44.15,44.08,44.1,106600.0,30.4829,30.5175,30.4691,30.4829,106600.0
2013-07-18 13:35:00,44.1,44.13,44.09,44.11,122500.0,30.4829,30.5037,30.476,30.4899,122500.0
2013-07-18 13:40:00,44.1,44.1,44.04,44.05,83300.0,30.4829,30.4829,30.4415,30.4484,83300.0
2013-07-18 13:45:00,44.05,44.06,44.02,44.03,49500.0,30.4484,30.4553,30.4276,30.4346,49500.0
2013-07-18 13:50:00,44.03,44.04,44.0,44.03,82600.0,30.4346,30.4415,30.4138,30.4346,82600.0
2013-07-18 13:55:00,44.03,44.08,44.02,44.04,105000.0,30.4346,30.4691,30.4276,30.4415,105000.0
2013-07-18 14:00:00,44.05,44.05,43.95,44.01,138200.0,30.4484,30.4484,30.3793,30.4207,138200.0
2013-07-18 14:05:00,44.01,44.03,44.0,44.02,50600.0,30.4207,30.4346,30.4138,30.4276,50600.0
2013-07-18 14:10:00,44.03,44.05,44.02,44.03,44600.0,30.4346,30.4484,30.4276,30.4346,44600.0
2013-07-18 14:15:00,44.03,44.03,44.02,44.03,14500.0,30.4346,30.4346,30.4276,30.4346,14500.0
2013-07-18 14:20:00,44.02,44.05,44.02,44.04,39000.0,30.4276,30.4484,30.4276,30.4415,39000.0
2013-07-18 14:25:00,44.03,44.04,44.01,44.01,64200.0,30.4346,30.4415,30.4207,30.4207,64200.0
2013-07-18 14:30:00,44.01,44.05,44.0,44.04,55800.0,30.4207,30.4484,30.4138,30.4415,55800.0
2013-07-18 14:35:00,44.04,44.04,44.02,44.03,43700.0,30.4415,30.4415,30.4276,30.4346,43700.0
2013-07-18 14:40:00,44.02,44.03,43.98,44.0,70900.0,30.4276,30.4346,30.4,30.4138,70900.0
2013-07-18 14:45:00,44.0,44.01,43.98,43.99,45500.0,30.4138,30.4207,30.4,30.4069,45500.0
2013-07-18 14:50:00,43.99,44.01,43.93,43.93,69900.0,30.4069,30.4207,30.3654,30.3654,69900.0
2013-07-18 14:55:00,43.93,43.98,43.93,43.96,57400.0,30.3654,30.4,30.3654,30.3862,57400.0
2013-07-18 15:00:00,43.97,43.97,43.91,43.92,76100.0,30.3931,30.3931,30.3516,30.3585,76100.0
2013-07-18 15:05:00,43.92,43.93,43.9,43.91,71900.0,30.3585,30.3654,30.3447,30.3516,71900.0
2013-07-18 15:10:00,43.9,43.91,43.88,43.89,107300.0,30.3447,30.3516,30.3309,30.3378,107300.0
2013-07-18 15:15:00,43.89,43.89,43.84,43.87,177800.0,30.3378,30.3378,30.3032,30.324,177800.0
2013-07-18 15:20:00,43.87,43.92,43.85,43.91,112800.0,30.324,30.3585,30.3101,30.3516,112800.0
2013-07-18 15:25:00,43.91,43.96,43.9,43.96,64400.0,30.3516,30.3862,30.3447,30.3862,64400.0
2013-07-18 15:30:00,43.95,43.99,43.95,43.97,94300.0,30.3793,30.4069,30.3793,30.3931,94300.0
2013-07-18 15:35:00,43.97,44.0,43.97,44.0,91000.0,30.3931,30.4138,30.3931,30.4138,91000.0
2013-07-18 15:40:00,43.99,44.02,43.98,43.99,137900.0,30.4069,30.4276,30.4,30.4069,137900.0
2013-07-18 15:45:00,44.0,44.09,44.0,44.07,216600.0,30.4138,30.476,30.4138,30.4622,216600.0
2013-07-18 15:50:00,44.08,44.08,44.0,44.01,214400.0,30.4691,30.4691,30.4138,30.4207,214400.0
2013-07-18 15:55:00,44.0,44.06,43.94,43.95,590300.0,30.4138,30.4553,30.3724,30.3793,590300.0
2013-07-19 09:30:00,44.04,44.04,43.64,43.75,1245300.0,30.4415,30.4415,30.165,30.241,1245300.0
2013-07-19 09:35:00,43.75,43.86,43.54,43.54,235900.0,30.241,30.3171,30.0959,30.0959,235900.0
2013-07-19 09:40:00,43.54,43.85,43.53,43.81,156700.0,30.0959,30.3101,30.0889,30.2825,156700.0
2013-07-19 09:45:00,43.81,43.91,43.65,43.72,114800.0,30.2825,30.3516,30.1719,30.2203,114800.0
2013-07-19 09:50:00,43.72,43.76,43.61,43.69,123100.0,30.2203,30.2479,30.1442,30.1995,123100.0
2013-07-19 09:55:00,43.69,43.82,43.67,43.77,162800.0,30.1995,30.2894,30.1857,30.2548,162800.0
2013-07-19 10:00:00,43.77,43.89,43.74,43.83,141700.0,30.2548,30.3378,30.2341,30.2963,141700.0
2013-07-19 10:05:00,43.82,43.86,43.77,43.82,118500.0,30.2894,30.3171,30.2548,30.2894,118500.0
2013-07-19 10:10:00,43.82,43.83,43.66,43.71,124900.0,30.2894,30.2963,30.1788,30.2134,124900.0
2013-07-19 10:15:00,43.7,43.74,43.65,43.68,84400.0,30.2065,30.2341,30.1719,30.1926,84400.0
2013-07-19 10:20:00,43.69,43.85,43.64,43.84,198800.0,30.1995,30.3101,30.165,30.3032,198800.0
2013-07-19 10:25:00,43.85,44.02,43.85,44.0,186800.0,30.3101,30.4276,30.3101,30.4138,186800.0
2013-07-19 10:30:00,44.0,44.11,44.0,44.06,110300.0,30.4138,30.4899,30.4138,30.4553,110300.0
2013-07-19 10:35:00,44.07,44.08,44.03,44.06,208700.0,30.4622,30.4691,30.4346,30.4553,208700.0
2013-07-19 10:40:00,44.07,44.08,44.02,44.04,164900.0,30.4622,30.4691,30.4276,30.4415,164900.0
2013-07-19 10:45:00,44.04,44.08,43.91,43.93,220100.0,30.4415,30.4691,30.3516,30.3654,220100.0
2013-07-19 10:50:00,43.92,44.03,43.9,43.99,86200.0,30.3585,30.4346,30.3447,30.4069,86200.0
2013-07-19 10:55:00,44.0,44.05,43.95,44.01,95100.0,30.4138,30.4484,30.3793,30.4207,95100.0
2013-07-19 11:00:00,44.01,44.04,43.98,43.98,100300.0,30.4207,30.4415,30.4,30.4,100300.0
2013-07-19 11:05:00,43.98,44.11,43.95,44.11,187000.0,30.4,30.4899,30.3793,30.4899,187000.0
2013-07-19 11:10:00,44.11,44.2,44.1,44.18,105200.0,30.4899,30.5521,30.4829,30.5382,105200.0
2013-07-19 11:15:00,44.18,44.24,44.14,44.19,131400.0,30.5382,30.5797,30.5106,30.5452,131400.0
2013-07-19 11:20:00,44.19,44.21,44.14,44.21,70600.0,30.5452,30.559,30.5106,30.559,70600.0
2013-07-19 11:25:00,44.2,44.23,44.16,44.22,69300.0,30.5521,30.5728,30.5244,30.5659,69300.0
2013-07-19 11:30:00,44.22,44.22,44.14,44.16,89500.0,30.5659,30.5659,30.5106,30.5244,89500.0
2013-07-19 11:35:00,44.17,44.25,44.16,44.19,48800.0,30.5313,30.5866,30.5244,30.5452,48800.0
2013-07-19 11:40:00,44.19,44.22,44.16,44.18,71600.0,30.5452,30.5659,30.5244,30.5382,71600.0
2013-07-19 11:45:00,44.19,44.19,44.15,44.16,53700.0,30.5452,30.5452,30.5175,30.5244,53700.0
2013-07-19 11:50:00,44.16,44.18,44.12,44.16,85600.0,30.5244,30.5382,30.4968,30.5244,85600.0
2013-07-19 11:55:00,44.16,44.18,44.14,44.17,102500.0,30.5244,30.5382,30.5106,30.5313,102500.0
2013-07-19 12:00:00,44.17,44.19,44.13,44.14,48700.0,30.5313,30.5452,30.5037,30.5106,48700.0
2013-07-19 12:05:00,44.13,44.19,44.1,44.16,83600.0,30.5037,30.5452,30.4829,30.5244,83600.0
2013-07-19 12:10:00,44.16,44.18,44.12,44.16,53100.0,30.5244,30.5382,30.4968,30.5244,53100.0
2013-07-19 12:15:00,44.16,44.18,44.09,44.1,54700.0,30.5244,30.5382,30.476,30.4829,54700.0
2013-07-19 12:20:00,44.1,44.12,44.1,44.1,35900.0,30.4829,30.4968,30.4829,30.4829,35900.0
2013-07-19 12:25:00,44.1,44.13,44.07,44.08,85300.0,30.4829,30.5037,30.4622,30.4691,85300.0
2013-07-19 12:30:00,44.08,44.11,44.05,44.05,70100.0,30.4691,30.4899,30.4484,30.4484,70100.0
2013-07-19 12:35:00,44.05,44.11,44.05,44.1,53600.0,30.4484,30.4899,30.4484,30.4829,53600.0
2013-07-19 12:40:00,44.1,44.11,44.08,44.09,69000.0,30.4829,30.4899,30.4691,30.476,69000.0
2013-07-19 12:45:00,44.09,44.1,44.02,44.02,53000.0,30.476,30.4829,30.4276,30.4276,53000.0
2013-07-19 12:50:00,44.02,44.02,43.93,43.95,91000.0,30.4276,30.4276,30.3654,30.3793,91000.0
2013-07-19 12:55:00,43.96,43.98,43.91,43.95,109400.0,30.3862,30.4,30.3516,30.3793,109400.0
2013-07-19 13:00:00,43.96,44.03,43.95,44.01,85500.0,30.3862,30.4346,30.3793,30.4207,85500.0
2013-07-19 13:05:00,44.01,44.03,43.95,43.95,58000.0,30.4207,30.4346,30.3793,30.3793,58000.0
2013-07-19 13:10:00,43.95,44.0,43.94,43.94,71100.0,30.3793,30.4138,30.3724,30.3724,71100.0
2013-07-19 13:15:00,43.94,43.96,43.93,43.94,52300.0,30.3724,30.3862,30.3654,30.3724,52300.0
2013-07-19 13:20:00,43.94,43.99,43.94,43.96,67200.0,30.3724,30.4069,30.3724,30.3862,67200.0
2013-07-19 13:25:00,43.96,43.98,43.93,43.98,45800.0,30.3862,30.4,30.3654,30.4,45800.0
2013-07-19 13:30:00,43.97,44.05,43.96,44.04,37300.0,30.3931,30.4484,30.3862,30.4415,37300.0
2013-07-19 13:35:00,44.04,44.06,44.03,44.06,37100.0,30.4415,30.4553,30.4346,30.4553,37100.0
2013-07-19 13:40:00,44.05,44.06,44.03,44.04,40900.0,30.4484,30.4553,30.4346,30.4415,40900.0
2013-07-19 13:45:00,44.04,44.08,44.03,44.07,70900.0,30.4415,30.4691,30.4346,30.4622,70900.0
2013-07-19 13:50:00,44.07,44.11,44.06,44.1,46500.0,30.4622,30.4899,30.4553,30.4829,46500.0
2013-07-19 13:55:00,44.1,44.14,44.07,44.13,78900.0,30.4829,30.5106,30.4622,30.5037,78900.0
2013-07-19 14:00:00,44.13,44.15,44.11,44.12,54400.0,30.5037,30.5175,30.4899,30.4968,54400.0
2013-07-19 14:05:00,44.12,44.22,44.12,44.19,84600.0,30.4968,30.5659,30.4968,30.5452,84600.0
2013-07-19 14:10:00,44.2,44.26,44.2,44.25,67700.0,30.5521,30.5935,30.5521,30.5866,67700.0
2013-07-19 14:15:00,44.25,44.32,44.24,44.31,133100.0,30.5866,30.635,30.5797,30.6281,133100.0
2013-07-19 14:20:00,44.31,44.34,44.23,44.24,109600.0,30.6281,30.6488,30.5728,30.5797,109600.0
2013-07-19 14:25:00,44.23,44.26,44.16,44.2,64100.0,30.5728,30.5935,30.5244,30.5521,64100.0
2013-07-19 14:30:00,44.2,44.22,44.17,44.22,49200.0,30.5521,30.5659,30.5313,30.5659,49200.0
2013-07-19 14:35:00,44.22,44.22,44.16,44.17,67200.0,30.5659,30.5659,30.5244,30.5313,67200.0
2013-07-19 14:40:00,44.17,44.18,44.13,44.15,55600.0,30.5313,30.5382,30.5037,30.5175,55600.0
2013-07-19 14:45:00,44.15,44.18,44.11,44.18,54900.0,30.5175,30.5382,30.4899,30.5382,54900.0
2013-07-19 14:50:00,44.18,44.18,44.15,44.16,53500.0,30.5382,30.5382,30.5175,30.5244,53500.0
2013-07-19 14:55:00,44.17,44.21,44.15,44.21,91700.0,30.5313,30.559,30.5175,30.559,91700.0
2013-07-19 15:00:00,44.21,44.25,44.2,44.22,39900.0,30.559,30.5866,30.5521,30.5659,39900.0
2013-07-19 15:05:00,44.23,44.27,44.21,44.24,49700.0,30.5728,30.6005,30.559,30.5797,49700.0
2013-07-19 15:10:00,44.25,44.27,44.24,44.24,35000.0,30.5866,30.6005,30.5797,30.5797,35000.0
2013-07-19 15:15:00,44.24,44.26,44.23,44.23,44300.0,30.5797,30.5935,30.5728,30.5728,44300.0
2013-07-19 15:20:00,44.24,44.25,44.23,44.24,41200.0,30.5797,30.5866,30.5728,30.5797,41200.0
2013-07-19 15:25:00,44.25,44.27,44.21,44.26,84900.0,30.5866,30.6005,30.559,30.5935,84900.0
2013-07-19 15:30:00,44.25,44.27,44.21,44.26,62000.0,30.5866,30.6005,30.559,30.5935,62000.0
2013-07-19 15:35:00,44.25,44.29,44.22,44.23,52000.0,30.5866,30.6143,30.5659,30.5728,52000.0
2013-07-19 15:40:00,44.23,44.29,44.23,44.23,104000.0,30.5728,30.6143,30.5728,30.5728,104000.0
2013-07-19 15:45:00,44.23,44.25,44.17,44.18,129900.0,30.5728,30.5866,30.5313,30.5382,129900.0
2013-07-19 15:50:00,44.18,44.21,44.17,44.21,207400.0,30.5382,30.559,30.5313,30.559,207400.0
2013-07-19 15:55:00,44.21,44.22,44.18,44.2,314000.0,30.559,30.5659,30.5382,30.5521,314000.0
2013-07-22 09:30:00,44.26,44.29,44.14,44.22,166400.0,30.5935,30.6143,30.5106,30.5659,166400.0
2013-07-22 09:35:00,44.2,44.34,44.18,44.32,42500.0,30.5521,30.6488,30.5382,30.635,42500.0
2013-07-22 09:40:00,44.32,44.33,44.21,44.25,76000.0,30.635,30.6419,30.559,30.5866,76000.0
2013-07-22 09:45:00,44.26,44.34,44.21,44.29,85100.0,30.5935,30.6488,30.559,30.6143,85100.0
2013-07-22 09:50:00,44.28,44.36,44.28,44.34,93500.0,30.6074,30.6627,30.6074,30.6488,93500.0
2013-07-22 09:55:00,44.34,44.36,44.26,44.33,40900.0,30.6488,30.6627,30.5935,30.6419,40900.0
2013-07-22 10:00:00,44.33,44.48,44.32,44.48,91800.0,30.6419,30.7456,30.635,30.7456,91800.0
2013-07-22 10:05:00,44.48,44.55,44.47,44.54,128200.0,30.7456,30.794,30.7387,30.7871,128200.0
2013-07-22 10:10:00,44.54,44.69,44.54,44.62,150900.0,30.7871,30.8908,30.7871,30.8424,150900.0
2013-07-22 10:15:00,44.61,44.69,44.61,44.65,81000.0,30.8355,30.8908,30.8355,30.8631,81000.0
2013-07-22 10:20:00,44.65,44.76,44.61,44.75,164900.0,30.8631,30.9392,30.8355,30.9322,164900.0
2013-07-22 10:25:00,44.75,44.8,44.65,44.69,87400.0,30.9322,30.9668,30.8631,30.8908,87400.0
2013-07-22 10:30:00,44.69,44.75,44.61,44.62,51800.0,30.8908,30.9322,30.8355,30.8424,51800.0
2013-07-22 10:35:00,44.61,44.73,44.6,44.65,57300.0,30.8355,30.9184,30.8286,30.8631,57300.0
2013-07-22 10:40:00,44.65,44.75,44.65,44.71,63600.0,30.8631,30.9322,30.8631,30.9046,63600.0
2013-07-22 10:45:00,44.69,44.78,44.68,44.78,44200.0,30.8908,30.953,30.8839,30.953,44200.0
2013-07-22 10:50:00,44.77,44.78,44.66,44.66,56600.0,30.9461,30.953,30.87,30.87,56600.0
2013-07-22 10:55:00,44.66,44.72,44.57,44.57,52400.0,30.87,30.9115,30.8078,30.8078,52400.0
2013-07-22 11:00:00,44.57,44.72,44.56,44.7,141200.0,30.8078,30.9115,30.8009,30.8977,141200.0
2013-07-22 11:05:00,44.7,44.84,44.7,44.84,83000.0,30.8977,30.9945,30.8977,30.9945,83000.0
2013-07-22 11:10:00,44.84,44.85,44.77,44.78,71500.0,30.9945,31.0014,30.9461,30.953,71500.0
2013-07-22 11:15:00,44.79,44.79,44.71,44.77,34000.0,30.9599,30.9599,30.9046,30.9461,34000.0
2013-07-22 11:20:00,44.77,44.85,44.75,44.82,103100.0,30.9461,31.0014,30.9322,30.9806,103100.0
2013-07-22 11:25:00,44.83,44.83,44.76,44.77,35000.0,30.9875,30.9875,30.9392,30.9461,35000.0
2013-07-22 11:30:00,44.77,44.8,44.7,44.76,41300.0,30.9461,30.9668,30.8977,30.9392,41300.0
2013-07-22 11:35:00,44.76,44.78,44.7,44.71,46100.0,30.9392,30.953,30.8977,30.9046,46100.0
2013-07-22 11:40:00,44.72,44.74,44.67,44.67,46300.0,30.9115,30.9253,30.8769,30.8769,46300.0
2013-07-22 11:45:00,44.67,44.74,44.64,44.74,46000.0,30.8769,30.9253,30.8562,30.9253,46000.0
2013-07-22 11:50:00,44.73,44.73,44.59,44.6,39900.0,30.9184,30.9184,30.8216,30.8286,39900.0
2013-07-22 11:55:00,44.6,44.66,44.59,44.63,25700.0,30.8286,30.87,30.8216,30.8493,25700.0
2013-07-22 12:00:00,44.62,44.67,44.61,44.67,28200.0,30.8424,30.8769,30.8355,30.8769,28200.0
2013-07-22 12:05:00,44.68,44.69,44.6,44.62,45800.0,30.8839,30.8908,30.8286,30.8424,45800.0
2013-07-22 12:10:00,44.61,44.64,44.59,44.6,149500.0,30.8355,30.8562,30.8216,30.8286,149500.0
2013-07-22 12:15:00,44.59,44.61,44.57,44.58,24100.0,30.8216,30.8355,30.8078,30.8147,24100.0
2013-07-22 12:20:00,44.59,44.65,44.56,44.61,53500.0,30.8216,30.8631,30.8009,30.8355,53500.0
2013-07-22 12:25:00,44.61,44.66,44.61,44.66,35500.0,30.8355,30.87,30.8355,30.87,35500.0
2013-07-22 12:30:00,44.66,44.7,44.66,44.68,46600.0,30.87,30.8977,30.87,30.8839,46600.0
2013-07-22 12:35:00,44.7,44.71,44.65,44.69,40400.0,30.8977,30.9046,30.8631,30.8908,40400.0
2013-07-22 12:40:00,44.68,44.74,44.68,44.74,53800.0,30.8839,30.9253,30.8839,30.9253,53800.0
2013-07-22 12:45:00,44.75,44.81,44.74,44.77,73800.0,30.9322,30.9737,30.9253,30.9461,73800.0
2013-07-22 12:50:00,44.78,44.79,44.64,44.65,98000.0,30.953,30.9599,30.8562,30.8631,98000.0
2013-07-22 12:55:00,44.65,44.73,44.64,44.72,53100.0,30.8631,30.9184,30.8562,30.9115,53100.0
2013-07-22 13:00:00,44.73,44.79,44.72,44.79,31000.0,30.9184,30.9599,30.9115,30.9599,31000.0
2013-07-22 13:05:00,44.79,44.86,44.77,44.85,78100.0,30.9599,31.0083,30.9461,31.0014,78100.0
2013-07-22 13:10:00,44.84,44.86,44.8,44.81,43400.0,30.9945,31.0083,30.9668,30.9737,43400.0
2013-07-22 13:15:00,44.81,44.81,44.72,44.73,55100.0,30.9737,30.9737,30.9115,30.9184,55100.0
2013-07-22 13:20:00,44.73,44.78,44.7,44.78,91800.0,30.9184,30.953,30.8977,30.953,91800.0
2013-07-22 13:25:00,44.78,44.82,44.74,44.75,98900.0,30.953,30.9806,30.9253,30.9322,98900.0
2013-07-22 13:30:00,44.75,44.79,44.73,44.78,35400.0,30.9322,30.9599,30.9184,30.953,35400.0
2013-07-22 13:35:00,44.78,44.8,44.78,44.79,54900.0,30.953,30.9668,30.953,30.9599,54900.0
2013-07-22 13:40:00,44.78,44.79,44.7,44.75,50700.0,30.953,30.9599,30.8977,30.9322,50700.0
2013-07-22 13:45:00,44.75,44.77,44.66,44.72,120400.0,30.9322,30.9461,30.87,30.9115,120400.0
2013-07-22 13:50:00,44.72,44.74,44.71,44.73,149200.0,30.9115,30.9253,30.9046,30.9184,149200.0
2013-07-22 13:55:00,44.73,44.8,44.73,44.75,81700.0,30.9184,30.9668,30.9184,30.9322,81700.0
2013-07-22 14:00:00,44.76,44.77,44.71,44.75,37400.0,30.9392,30.9461,30.9046,30.9322,37400.0
2013-07-22 14:05:00,44.76,44.8,44.73,44.78,69400.0,30.9392,30.9668,30.9184,30.953,69400.0
2013-07-22 14:10:00,44.78,44.81,44.72,44.72,64500.0,30.953,30.9737,30.9115,30.9115,64500.0
2013-07-22 14:15:00,44.72,44.79,44.72,44.79,34300.0,30.9115,30.9599,30.9115,30.9599,34300.0
2013-07-22 14:20:00,44.79,44.85,44.78,44.84,50500.0,30.9599,31.0014,30.953,30.9945,50500.0
2013-07-22 14:25:00,44.84,44.85,44.84,44.85,20100.0,30.9945,31.0014,30.9945,31.0014,20100.0
2013-07-22 14:30:00,44.84,44.86,44.79,44.82,83800.0,30.9945,31.0083,30.9599,30.9806,83800.0
2013-07-22 14:35:00,44.82,44.86,44.82,44.84,121800.0,30.9806,31.0083,30.9806,30.9945,121800.0
2013-07-22 14:40:00,44.84,44.87,44.82,44.82,141700.0,30.9945,31.0152,30.9806,30.9806,141700.0
2013-07-22 14:45:00,44.82,44.85,44.82,44.83,38500.0,30.9806,31.0014,30.9806,30.9875,38500.0
2013-07-22 14:50:00,44.83,44.87,44.83,44.87,30800.0,30.9875,31.0152,30.9875,31.0152,30800.0
2013-07-22 14:55:00,44.86,44.94,44.86,44.94,73600.0,31.0083,31.0636,31.0083,31.0636,73600.0
2013-07-22 15:00:00,44.93,44.94,44.85,44.85,90600.0,31.0567,31.0636,31.0014,31.0014,90600.0
2013-07-22 15:05:00,44.86,44.9,44.85,44.9,55500.0,31.0083,31.0359,31.0014,31.0359,55500.0
2013-07-22 15:10:00,44.9,44.94,44.89,44.92,80900.0,31.0359,31.0636,31.029,31.0497,80900.0
2013-07-22 15:15:00,44.92,44.92,44.87,44.91,60300.0,31.0497,31.0497,31.0152,31.0428,60300.0
2013-07-22 15:20:00,44.91,44.92,44.9,44.92,61700.0,31.0428,31.0497,31.0359,31.0497,61700.0
2013-07-22 15:25:00,44.92,44.93,44.91,44.91,69400.0,31.0497,31.0567,31.0428,31.0428,69400.0
2013-07-22 15:30:00,44.91,44.91,44.88,44.89,132000.0,31.0428,31.0428,31.0221,31.029,132000.0
2013-07-22 15:35:00,44.9,44.91,44.85,44.91,142800.0,31.0359,31.0428,31.0014,31.0428,142800.0
2013-07-22 15:40:00,44.9,44.94,44.9,44.93,126600.0,31.0359,31.0636,31.0359,31.0567,126600.0
2013-07-22 15:45:00,44.93,44.94,44.9,44.93,157100.0,31.0567,31.0636,31.0359,31.0567,157100.0
2013-07-22 15:50:00,44.94,44.96,44.92,44.95,217500.0,31.0636,31.0774,31.0497,31.0705,217500.0
2013-07-22 15:55:00,44.95,45.0,44.93,44.99,454900.0,31.0705,31.105,31.0567,31.0981,454900.0
2013-07-23 09:30:00,45.02,45.04,44.92,44.99,102100.0,31.1189,31.1327,31.0497,31.0981,102100.0
2013-07-23 09:35:00,45.0,45.01,44.85,44.97,44100.0,31.105,31.112,31.0014,31.0843,44100.0
2013-07-23 09:40:00,44.97,45.09,44.89,45.09,79900.0,31.0843,31.1673,31.029,31.1673,79900.0
2013-07-23 09:45:00,45.08,45.13,45.06,45.06,62700.0,31.1603,31.1949,31.1465,31.1465,62700.0
2013-07-23 09:50:00,45.06,45.08,44.91,44.94,51600.0,31.1465,31.1603,31.0428,31.0636,51600.0
2013-07-23 09:55:00,44.94,45.01,44.86,44.9,113100.0,31.0636,31.112,31.0083,31.0359,113100.0
2013-07-23 10:00:00,44.9,44.91,44.81,44.84,72200.0,31.0359,31.0428,30.9737,30.9945,72200.0
2013-07-23 10:05:00,44.84,44.93,44.82,44.92,80600.0,30.9945,31.0567,30.9806,31.0497,80600.0
2013-07-23 10:10:00,44.92,44.98,44.87,44.94,58400.0,31.0497,31.0912,31.0152,31.0636,58400.0
2013-07-23 10:15:00,44.95,44.96,44.87,44.93,51700.0,31.0705,31.0774,31.0152,31.0567,51700.0
2013-07-23 10:20:00,44.93,45.02,44.91,44.96,129800.0,31.0567,31.1189,31.0428,31.0774,129800.0
2013-07-23 10:25:00,44.96,44.98,44.92,44.96,93500.0,31.0774,31.0912,31.0497,31.0774,93500.0
2013-07-23 10:30:00,44.96,44.97,44.88,44.88,63000.0,31.0774,31.0843,31.0221,31.0221,63000.0
2013-07-23 10:35:00,44.89,44.89,44.75,44.75,59300.0,31.029,31.029,30.9322,30.9322,59300.0
2013-07-23 10:40:00,44.75,44.86,44.74,44.77,85800.0,30.9322,31.0083,30.9253,30.9461,85800.0
2013-07-23 10:45:00,44.76,44.83,44.75,44.83,33200.0,30.9392,30.9875,30.9322,30.9875,33200.0
2013-07-23 10:50:00,44.82,44.82,44.71,44.8,80200.0,30.9806,30.9806,30.9046,30.9668,80200.0
2013-07-23 10:55:00,44.8,44.84,44.73,44.82,49600.0,30.9668,30.9945,30.9184,30.9806,49600.0
2013-07-23 11:00:00,44.82,44.84,44.76,44.83,138100.0,30.9806,30.9945,30.9392,30.9875,138100.0
2013-07-23 11:05:00,44.82,44.89,44.78,44.85,102700.0,30.9806,31.029,30.953,31.0014,102700.0
2013-07-23 11:10:00,44.85,44.94,44.83,44.93,54700.0,31.0014,31.0636,30.9875,31.0567,54700.0
2013-07-23 11:15:00,44.93,44.95,44.88,44.92,42500.0,31.0567,31.0705,31.0221,31.0497,42500.0
2013-07-23 11:20:00,44.91,44.97,44.88,44.95,52000.0,31.0428,31.0843,31.0221,31.0705,52000.0
2013-07-23 11:25:00,44.96,45.0,44.94,44.96,84300.0,31.0774,31.105,31.0636,31.0774,84300.0
2013-07-23 11:30:00,44.97,45.04,44.95,44.99,166800.0,31.0843,31.1327,31.0705,31.0981,166800.0
2013-07-23 11:35:00,44.99,45.05,44.99,45.03,74400.0,31.0981,31.1396,31.0981,31.1258,74400.0
2013-07-23 11:40:00,45.03,45.09,45.03,45.07,75300.0,31.1258,31.1673,31.1258,31.1534,75300.0
2013-07-23 11:45:00,45.07,45.08,45.01,45.03,80600.0,31.1534,31.1603,31.112,31.1258,80600.0
2013-07-23 11:50:00,45.03,45.05,45.0,45.01,62100.0,31.1258,31.1396,31.105,31.112,62100.0
2013-07-23 11:55:00,45.01,45.06,44.99,45.04,192100.0,31.112,31.1465,31.0981,31.1327,192100.0
2013-07-23 12:00:00,45.03,45.03,44.97,45.02,126400.0,31.1258,31.1258,31.0843,31.1189,126400.0
2013-07-23 12:05:00,45.02,45.06,44.99,45.04,156900.0,31.1189,31.1465,31.0981,31.1327,156900.0
2013-07-23 12:10:00,45.05,45.08,44.99,45.02,158100.0,31.1396,31.1603,31.0981,31.1189,158100.0
2013-07-23 12:15:00,45.02,45.06,45.02,45.04,62900.0,31.1189,31.1465,31.1189,31.1327,62900.0
2013-07-23 12:20:00,45.04,45.05,45.0,45.02,49000.0,31.1327,31.1396,31.105,31.1189,49000.0
2013-07-23 12:25:00,45.02,45.08,45.02,45.02,42400.0,31.1189,31.1603,31.1189,31.1189,42400.0
2013-07-23 12:30:00,45.02,45.07,45.01,45.07,59700.0,31.1189,31.1534,31.112,31.1534,59700.0
2013-07-23 12:35:00,45.07,45.08,45.04,45.06,53100.0,31.1534,31.1603,31.1327,31.1465,53100.0
2013-07-23 12:40:00,45.05,45.09,45.05,45.08,52100.0,31.1396,31.1673,31.1396,31.1603,52100.0
2013-07-23 12:45:00,45.08,45.08,45.02,45.07,38400.0,31.1603,31.1603,31.1189,31.1534,38400.0
2013-07-23 12:50:00,45.06,45.09,45.06,45.07,26000.0,31.1465,31.1673,31.1465,31.1534,26000.0
2013-07-23 12:55:00,45.06,45.07,45.02,45.07,46300.0,31.1465,31.1534,31.1189,31.1534,46300.0
2013-07-23 13:00:00,45.07,45.13,45.06,45.11,101200.0,31.1534,31.1949,31.1465,31.1811,101200.0
2013-07-23 13:05:00,45.12,45.17,45.11,45.14,82000.0,31.188,31.2226,31.1811,31.2018,82000.0
2013-07-23 13:10:00,45.14,45.16,45.1,45.15,62700.0,31.2018,31.2156,31.1742,31.2087,62700.0
2013-07-23 13:15:00,45.15,45.18,45.11,45.18,34400.0,31.2087,31.2295,31.1811,31.2295,34400.0
2013-07-23 13:20:00,45.18,45.21,45.16,45.19,71900.0,31.2295,31.2502,31.2156,31.2364,71900.0
2013-07-23 13:25:00,45.19,45.21,45.15,45.19,107400.0,31.2364,31.2502,31.2087,31.2364,107400.0
2013-07-23 13:30:00,45.19,45.21,45.17,45.2,85700.0,31.2364,31.2502,31.2226,31.2433,85700.0
2013-07-23 13:35:00,45.2,45.25,45.19,45.23,85000.0,31.2433,31.2779,31.2364,31.264,85000.0
2013-07-23 13:40:00,45.23,45.24,45.19,45.23,47100.0,31.264,31.2709,31.2364,31.264,47100.0
2013-07-23 13:45:00,45.23,45.24,45.18,45.2,61400.0,31.264,31.2709,31.2295,31.2433,61400.0
2013-07-23 13:50:00,45.21,45.24,45.21,45.21,43400.0,31.2502,31.2709,31.2502,31.2502,43400.0
2013-07-23 13:55:00,45.21,45.22,45.16,45.21,33600.0,31.2502,31.2571,31.2156,31.2502,33600.0
2013-07-23 14:00:00,45.2,45.21,45.15,45.18,37300.0,31.2433,31.2502,31.2087,31.2295,37300.0
2013-07-23 14:05:00,45.17,45.23,45.17,45.22,56100.0,31.2226,31.264,31.2226,31.2571,56100.0
2013-07-23 14:10:00,45.21,45.24,45.18,45.24,68300.0,31.2502,31.2709,31.2295,31.2709,68300.0
2013-07-23 14:15:00,45.24,45.27,45.22,45.23,64000.0,31.2709,31.2917,31.2571,31.264,64000.0
2013-07-23 14:20:00,45.23,45.28,45.22,45.22,60900.0,31.264,31.2986,31.2571,31.2571,60900.0
2013-07-23 14:25:00,45.22,45.22,45.18,45.19,31100.0,31.2571,31.2571,31.2295,31.2364,31100.0
2013-07-23 14:30:00,45.19,45.24,45.18,45.18,74400.0,31.2364,31.2709,31.2295,31.2295,74400.0
2013-07-23 14:35:00,45.18,45.22,45.14,45.21,68700.0,31.2295,31.2571,31.2018,31.2502,68700.0
2013-07-23 14:40:00,45.21,45.23,45.15,45.22,63900.0,31.2502,31.264,31.2087,31.2571,63900.0
2013-07-23 14:45:00,45.22,45.25,45.19,45.24,64000.0,31.2571,31.2779,31.2364,31.2709,64000.0
2013-07-23 14:50:00,45.24,45.27,45.24,45.27,46100.0,31.2709,31.2917,31.2709,31.2917,46100.0
2013-07-23 14:55:00,45.27,45.32,45.22,45.23,62900.0,31.2917,31.3262,31.2571,31.264,62900.0
2013-07-23 15:00:00,45.23,45.26,45.22,45.25,76500.0,31.264,31.2848,31.2571,31.2779,76500.0
2013-07-23 15:05:00,45.26,45.28,45.24,45.28,69200.0,31.2848,31.2986,31.2709,31.2986,69200.0
2013-07-23 15:10:00,45.28,45.29,45.24,45.26,81100.0,31.2986,31.3055,31.2709,31.2848,81100.0
2013-07-23 15:15:00,45.26,45.26,45.2,45.2,45000.0,31.2848,31.2848,31.2433,31.2433,45000.0
2013-07-23 15:20:00,45.2,45.25,45.19,45.24,60400.0,31.2433,31.2779,31.2364,31.2709,60400.0
2013-07-23 15:25:00,45.24,45.28,45.22,45.22,75000.0,31.2709,31.2986,31.2571,31.2571,75000.0
2013-07-23 15:30:00,45.23,45.26,45.22,45.22,74400.0,31.264,31.2848,31.2571,31.2571,74400.0
2013-07-23 15:35:00,45.22,45.28,45.22,45.25,113300.0,31.2571,31.2986,31.2571,31.2779,113300.0
2013-07-23 15:40:00,45.25,45.26,45.24,45.25,114300.0,31.2779,31.2848,31.2709,31.2779,114300.0
2013-07-23 15:45:00,45.24,45.25,45.15,45.15,126200.0,31.2709,31.2779,31.2087,31.2087,126200.0
2013-07-23 15:50:00,45.16,45.18,45.08,45.1,200100.0,31.2156,31.2295,31.1603,31.1742,200100.0
2013-07-23 15:55:00,45.1,45.23,45.09,45.19,472900.0,31.1742,31.264,31.1673,31.2364,472900.0
2013-07-24 09:30:00,45.21,45.39,45.08,45.08,126100.0,31.2502,31.3746,31.1603,31.1603,126100.0
2013-07-24 09:35:00,45.08,45.12,45.03,45.05,37700.0,31.1603,31.188,31.1258,31.1396,37700.0
2013-07-24 09:40:00,45.07,45.07,44.93,44.99,63900.0,31.1534,31.1534,31.0567,31.0981,63900.0
2013-07-24 09:45:00,45.01,45.07,44.99,44.99,71700.0,31.112,31.1534,31.0981,31.0981,71700.0
2013-07-24 09:50:00,45.0,45.07,44.95,45.04,56600.0,31.105,31.1534,31.0705,31.1327,56600.0
2013-07-24 09:55:00,45.03,45.05,44.97,44.97,31300.0,31.1258,31.1396,31.0843,31.0843,31300.0
2013-07-24 10:00:00,44.97,44.99,44.8,44.82,59300.0,31.0843,31.0981,30.9668,30.9806,59300.0
2013-07-24 10:05:00,44.82,44.84,44.8,44.81,25900.0,30.9806,30.9945,30.9668,30.9737,25900.0
2013-07-24 10:10:00,44.8,44.85,44.8,44.83,83900.0,30.9668,31.0014,30.9668,30.9875,83900.0
2013-07-24 10:15:00,44.83,44.87,44.8,44.82,73800.0,30.9875,31.0152,30.9668,30.9806,73800.0
2013-07-24 10:20:00,44.81,44.83,44.79,44.8,144700.0,30.9737,30.9875,30.9599,30.9668,144700.0
2013-07-24 10:25:00,44.8,44.83,44.78,44.8,89600.0,30.9668,30.9875,30.953,30.9668,89600.0
2013-07-24 10:30:00,44.8,44.83,44.79,44.79,55900.0,30.9668,30.9875,30.9599,30.9599,55900.0
2013-07-24 10:35:00,44.8,44.84,44.79,44.81,40800.0,30.9668,30.9945,30.9599,30.9737,40800.0
2013-07-24 10:40:00,44.81,44.89,44.79,44.82,40700.0,30.9737,31.029,30.9599,30.9806,40700.0
2013-07-24 10:45:00,44.82,44.87,44.8,44.84,36800.0,30.9806,31.0152,30.9668,30.9945,36800.0
2013-07-24 10:50:00,44.84,44.89,44.82,44.83,44800.0,30.9945,31.029,30.9806,30.9875,44800.0
2013-07-24 10:55:00,44.84,44.85,44.82,44.84,45100.0,30.9945,31.0014,30.9806,30.9945,45100.0
2013-07-24 11:00:00,44.82,44.87,44.82,44.85,36700.0,30.9806,31.0152,30.9806,31.0014,36700.0
2013-07-24 11:05:00,44.86,44.88,44.8,44.8,51900.0,31.0083,31.0221,30.9668,30.9668,51900.0
2013-07-24 11:10:00,44.8,44.82,44.78,44.78,108500.0,30.9668,30.9806,30.953,30.953,108500.0
2013-07-24 11:15:00,44.78,44.83,44.78,44.8,51900.0,30.953,30.9875,30.953,30.9668,51900.0
2013-07-24 11:20:00,44.8,44.82,44.79,44.8,45800.0,30.9668,30.9806,30.9599,30.9668,45800.0
2013-07-24 11:25:00,44.8,44.82,44.75,44.75,62900.0,30.9668,30.9806,30.9322,30.9322,62900.0
2013-07-24 11:30:00,44.76,44.8,44.74,44.76,88400.0,30.9392,30.9668,30.9253,30.9392,88400.0
2013-07-24 11:35:00,44.76,44.79,44.71,44.77,45000.0,30.9392,30.9599,30.9046,30.9461,45000.0
2013-07-24 11:40:00,44.78,44.8,44.75,44.79,28600.0,30.953,30.9668,30.9322,30.9599,28600.0
2013-07-24 11:45:00,44.79,44.79,44.71,44.75,106000.0,30.9599,30.9599,30.9046,30.9322,106000.0
2013-07-24 11:50:00,44.75,44.83,44.74,44.82,42200.0,30.9322,30.9875,30.9253,30.9806,42200.0
2013-07-24 11:55:00,44.82,44.87,44.81,44.85,37700.0,30.9806,31.0152,30.9737,31.0014,37700.0
2013-07-24 12:00:00,44.85,44.85,44.77,44.81,41700.0,31.0014,31.0014,30.9461,30.9737,41700.0
2013-07-24 12:05:00,44.8,44.85,44.77,44.81,37500.0,30.9668,31.0014,30.9461,30.9737,37500.0
2013-07-24 12:10:00,44.81,44.82,44.75,44.75,66000.0,30.9737,30.9806,30.9322,30.9322,66000.0
2013-07-24 12:15:00,44.75,44.77,44.7,44.71,49200.0,30.9322,30.9461,30.8977,30.9046,49200.0
2013-07-24 12:20:00,44.72,44.72,44.66,44.69,48700.0,30.9115,30.9115,30.87,30.8908,48700.0
2013-07-24 12:25:00,44.69,44.71,44.67,44.69,23400.0,30.8908,30.9046,30.8769,30.8908,23400.0
2013-07-24 12:30:00,44.69,44.71,44.69,44.69,33400.0,30.8908,30.9046,30.8908,30.8908,33400.0
2013-07-24 12:35:00,44.69,44.73,44.66,44.7,40000.0,30.8908,30.9184,30.87,30.8977,40000.0
2013-07-24 12:40:00,44.7,44.71,44.67,44.69,23600.0,30.8977,30.9046,30.8769,30.8908,23600.0
2013-07-24 12:45:00,44.69,44.76,44.66,44.74,32100.0,30.8908,30.9392,30.87,30.9253,32100.0
2013-07-24 12:50:00,44.74,44.76,44.7,44.72,55300.0,30.9253,30.9392,30.8977,30.9115,55300.0
2013-07-24 12:55:00,44.73,44.77,44.69,44.74,53400.0,30.9184,30.9461,30.8908,30.9253,53400.0
2013-07-24 13:00:00,44.75,44.79,44.74,44.74,19900.0,30.9322,30.9599,30.9253,30.9253,19900.0
2013-07-24 13:05:00,44.74,44.79,44.7,44.71,44100.0,30.9253,30.9599,30.8977,30.9046,44100.0
2013-07-24 13:10:00,44.72,44.73,44.66,44.68,30000.0,30.9115,30.9184,30.87,30.8839,30000.0
2013-07-24 13:15:00,44.68,44.69,44.63,44.64,60600.0,30.8839,30.8908,30.8493,30.8562,60600.0
2013-07-24 13:20:00,44.64,44.65,44.6,44.6,18900.0,30.8562,30.8631,30.8286,30.8286,18900.0
2013-07-24 13:25:00,44.6,44.65,44.6,44.62,32600.0,30.8286,30.8631,30.8286,30.8424,32600.0
2013-07-24 13:30:00,44.63,44.63,44.56,44.56,27500.0,30.8493,30.8493,30.8009,30.8009,27500.0
2013-07-24 13:35:00,44.57,44.61,44.55,44.61,29100.0,30.8078,30.8355,30.794,30.8355,29100.0
2013-07-24 13:40:00,44.61,44.62,44.56,44.56,24300.0,30.8355,30.8424,30.8009,30.8009,24300.0
2013-07-24 13:45:00,44.57,44.63,44.55,44.62,30800.0,30.8078,30.8493,30.794,30.8424,30800.0
2013-07-24 13:50:00,44.62,44.66,44.62,44.63,30200.0,30.8424,30.87,30.8424,30.8493,30200.0
2013-07-24 13:55:00,44.64,44.72,44.62,44.72,69900.0,30.8562,30.9115,30.8424,30.9115,69900.0
2013-07-24 14:00:00,44.72,44.72,44.67,44.71,56300.0,30.9115,30.9115,30.8769,30.9046,56300.0
2013-07-24 14:05:00,44.72,44.74,44.67,44.67,30800.0,30.9115,30.9253,30.8769,30.8769,30800.0
2013-07-24 14:10:00,44.67,44.72,44.67,44.7,45700.0,30.8769,30.9115,30.8769,30.8977,45700.0
2013-07-24 14:15:00,44.7,44.75,44.7,44.73,94300.0,30.8977,30.9322,30.8977,30.9184,94300.0
2013-07-24 14:20:00,44.72,44.74,44.68,44.7,49200.0,30.9115,30.9253,30.8839,30.8977,49200.0
2013-07-24 14:25:00,44.69,44.72,44.67,44.68,44100.0,30.8908,30.9115,30.8769,30.8839,44100.0
2013-07-24 14:30:00,44.68,44.7,44.61,44.62,80200.0,30.8839,30.8977,30.8355,30.8424,80200.0
2013-07-24 14:35:00,44.63,44.66,44.61,44.63,42600.0,30.8493,30.87,30.8355,30.8493,42600.0
2013-07-24 14:40:00,44.63,44.65,44.6,44.62,59500.0,30.8493,30.8631,30.8286,30.8424,59500.0
2013-07-24 14:45:00,44.62,44.66,44.61,44.66,55900.0,30.8424,30.87,30.8355,30.87,55900.0
2013-07-24 14:50:00,44.66,44.7,44.66,44.66,67700.0,30.87,30.8977,30.87,30.87,67700.0
2013-07-24 14:55:00,44.66,44.71,44.65,44.7,31600.0,30.87,30.9046,30.8631,30.8977,31600.0
2013-07-24 15:00:00,44.69,44.71,44.64,44.65,47100.0,30.8908,30.9046,30.8562,30.8631,47100.0
2013-07-24 15:05:00,44.66,44.67,44.61,44.62,47000.0,30.87,30.8769,30.8355,30.8424,47000.0
2013-07-24 15:10:00,44.62,44.65,44.59,44.63,62500.0,30.8424,30.8631,30.8216,30.8493,62500.0
2013-07-24 15:15:00,44.62,44.63,44.55,44.55,86500.0,30.8424,30.8493,30.794,30.794,86500.0
2013-07-24 15:20:00,44.55,44.65,44.55,44.64,83800.0,30.794,30.8631,30.794,30.8562,83800.0
2013-07-24 15:25:00,44.64,44.65,44.59,44.6,58000.0,30.8562,30.8631,30.8216,30.8286,58000.0
2013-07-24 15:30:00,44.6,44.61,44.54,44.54,76200.0,30.8286,30.8355,30.7871,30.7871,76200.0
2013-07-24 15:35:00,44.54,44.57,44.51,44.54,95600.0,30.7871,30.8078,30.7663,30.7871,95600.0
2013-07-24 15:40:00,44.54,44.64,44.54,44.57,81600.0,30.7871,30.8562,30.7871,30.8078,81600.0
2013-07-24 15:45:00,44.57,44.57,44.52,44.53,118700.0,30.8078,30.8078,30.7733,30.7802,118700.0
2013-07-24 15:50:00,44.54,44.59,44.53,44.59,148200.0,30.7871,30.8216,30.7802,30.8216,148200.0
2013-07-24 15:55:00,44.59,44.67,44.57,44.61,373000.0,30.8216,30.8769,30.8078,30.8355,373000.0
2013-07-25 09:30:00,43.83,44.0,43.5,43.99,491300.0,30.2963,30.4138,30.0682,30.4069,491300.0
2013-07-25 09:35:00,43.98,44.05,43.75,43.99,107500.0,30.4,30.4484,30.241,30.4069,107500.0
2013-07-25 09:40:00,44.0,44.3,43.9,44.3,132300.0,30.4138,30.6212,30.3447,30.6212,132300.0
2013-07-25 09:45:00,44.27,44.6,44.27,44.58,187500.0,30.6005,30.8286,30.6005,30.8147,187500.0
2013-07-25 09:50:00,44.6,44.89,44.49,44.76,274600.0,30.8286,31.029,30.7525,30.9392,274600.0
2013-07-25 09:55:00,44.76,44.89,44.73,44.84,135000.0,30.9392,31.029,30.9184,30.9945,135000.0
2013-07-25 10:00:00,44.84,45.17,44.79,45.17,165900.0,30.9945,31.2226,30.9599,31.2226,165900.0
2013-07-25 10:05:00,45.16,45.45,45.15,45.3,207600.0,31.2156,31.4161,31.2087,31.3124,207600.0
2013-07-25 10:10:00,45.31,45.34,45.19,45.26,74000.0,31.3193,31.3401,31.2364,31.2848,74000.0
2013-07-25 10:15:00,45.26,45.32,45.01,45.03,262300.0,31.2848,31.3262,31.112,31.1258,262300.0
2013-07-25 10:20:00,45.03,45.11,44.88,44.96,116000.0,31.1258,31.1811,31.0221,31.0774,116000.0
2013-07-25 10:25:00,44.94,45.0,44.77,44.92,111800.0,31.0636,31.105,30.9461,31.0497,111800.0
2013-07-25 10:30:00,44.93,45.0,44.82,44.87,110700.0,31.0567,31.105,30.9806,31.0152,110700.0
2013-07-25 10:35:00,44.86,44.95,44.78,44.92,82800.0,31.0083,31.0705,30.953,31.0497,82800.0
2013-07-25 10:40:00,44.9,44.92,44.76,44.9,68500.0,31.0359,31.0497,30.9392,31.0359,68500.0
2013-07-25 10:45:00,44.88,45.06,44.77,44.95,316200.0,31.0221,31.1465,30.9461,31.0705,316200.0
2013-07-25 10:50:00,44.95,45.06,44.94,45.06,75800.0,31.0705,31.1465,31.0636,31.1465,75800.0
2013-07-25 10:55:00,45.04,45.21,44.97,45.17,138000.0,31.1327,31.2502,31.0843,31.2226,138000.0
2013-07-25 11:00:00,45.18,45.18,44.95,44.95,109400.0,31.2295,31.2295,31.0705,31.0705,109400.0
2013-07-25 11:05:00,44.95,44.97,44.87,44.9,108500.0,31.0705,31.0843,31.0152,31.0359,108500.0
2013-07-25 11:10:00,44.9,44.9,44.7,44.7,185600.0,31.0359,31.0359,30.8977,30.8977,185600.0
2013-07-25 11:15:00,44.69,44.7,44.56,44.56,156000.0,30.8908,30.8977,30.8009,30.8009,156000.0
2013-07-25 11:20:00,44.55,44.55,44.23,44.24,189700.0,30.794,30.794,30.5728,30.5797,189700.0
2013-07-25 11:25:00,44.23,44.3,43.98,44.07,337000.0,30.5728,30.6212,30.4,30.4622,337000.0
2013-07-25 11:30:00,44.08,44.35,44.08,44.29,155500.0,30.4691,30.6558,30.4691,30.6143,155500.0
2013-07-25 11:35:00,44.29,44.47,44.22,44.37,168400.0,30.6143,30.7387,30.5659,30.6696,168400.0
2013-07-25 11:40:00,44.37,44.46,44.27,44.27,130100.0,30.6696,30.7318,30.6005,30.6005,130100.0
2013-07-25 11:45:00,44.27,44.45,44.25,44.26,141000.0,30.6005,30.7249,30.5866,30.5935,141000.0
2013-07-25 11:50:00,44.27,44.3,44.0,44.01,218700.0,30.6005,30.6212,30.4138,30.4207,218700.0
2013-07-25 11:55:00,44.01,44.03,43.84,43.92,175300.0,30.4207,30.4346,30.3032,30.3585,175300.0
2013-07-25 12:00:00,43.92,44.1,43.89,43.99,124200.0,30.3585,30.4829,30.3378,30.4069,124200.0
2013-07-25 12:05:00,44.0,44.05,43.85,43.86,147500.0,30.4138,30.4484,30.3101,30.3171,147500.0
2013-07-25 12:10:00,43.87,43.95,43.87,43.91,81700.0,30.324,30.3793,30.324,30.3516,81700.0
2013-07-25 12:15:00,43.91,44.03,43.9,44.03,76600.0,30.3516,30.4346,30.3447,30.4346,76600.0
2013-07-25 12:20:00,44.03,44.11,43.88,43.88,151800.0,30.4346,30.4899,30.3309,30.3309,151800.0
2013-07-25 12:25:00,43.88,43.99,43.86,43.96,78700.0,30.3309,30.4069,30.3171,30.3862,78700.0
2013-07-25 12:30:00,43.96,44.13,43.94,44.07,74800.0,30.3862,30.5037,30.3724,30.4622,74800.0
2013-07-25 12:35:00,44.07,44.12,44.03,44.11,57900.0,30.4622,30.4968,30.4346,30.4899,57900.0
2013-07-25 12:40:00,44.11,44.11,43.95,44.0,67500.0,30.4899,30.4899,30.3793,30.4138,67500.0
2013-07-25 12:45:00,44.0,44.03,43.96,44.0,200000.0,30.4138,30.4346,30.3862,30.4138,200000.0
2013-07-25 12:50:00,44.0,44.1,43.99,44.07,144100.0,30.4138,30.4829,30.4069,30.4622,144100.0
2013-07-25 12:55:00,44.07,44.1,43.94,44.05,152500.0,30.4622,30.4829,30.3724,30.4484,152500.0
2013-07-25 13:00:00,44.06,44.11,44.05,44.08,60000.0,30.4553,30.4899,30.4484,30.4691,60000.0
2013-07-25 13:05:00,44.09,44.1,44.07,44.08,46300.0,30.476,30.4829,30.4622,30.4691,46300.0
2013-07-25 13:10:00,44.08,44.09,44.07,44.08,36600.0,30.4691,30.476,30.4622,30.4691,36600.0
2013-07-25 13:15:00,44.08,44.13,44.07,44.11,100000.0,30.4691,30.5037,30.4622,30.4899,100000.0
2013-07-25 13:20:00,44.12,44.12,44.03,44.04,70400.0,30.4968,30.4968,30.4346,30.4415,70400.0
2013-07-25 13:25:00,44.03,44.04,43.99,44.01,52800.0,30.4346,30.4415,30.4069,30.4207,52800.0
2013-07-25 13:30:00,44.01,44.06,43.98,43.98,240400.0,30.4207,30.4553,30.4,30.4,240400.0
2013-07-25 13:35:00,43.99,44.0,43.86,43.86,90400.0,30.4069,30.4138,30.3171,30.3171,90400.0
2013-07-25 13:40:00,43.86,43.87,43.75,43.76,100000.0,30.3171,30.324,30.241,30.2479,100000.0
2013-07-25 13:45:00,43.76,43.81,43.75,43.79,91000.0,30.2479,30.2825,30.241,30.2687,91000.0
2013-07-25 13:50:00,43.78,43.81,43.75,43.77,99700.0,30.2618,30.2825,30.241,30.2548,99700.0
2013-07-25 13:55:00,43.76,43.8,43.73,43.75,115900.0,30.2479,30.2756,30.2272,30.241,115900.0
2013-07-25 14:00:00,43.75,43.81,43.74,43.75,157500.0,30.241,30.2825,30.2341,30.241,157500.0
2013-07-25 14:05:00,43.75,43.78,43.63,43.65,260600.0,30.241,30.2618,30.1581,30.1719,260600.0
2013-07-25 14:10:00,43.66,43.71,43.59,43.7,247000.0,30.1788,30.2134,30.1304,30.2065,247000.0
2013-07-25 14:15:00,43.7,43.75,43.65,43.68,127500.0,30.2065,30.241,30.1719,30.1926,127500.0
2013-07-25 14:20:00,43.69,43.69,43.56,43.58,107300.0,30.1995,30.1995,30.1097,30.1235,107300.0
2013-07-25 14:25:00,43.58,43.59,43.52,43.53,157700.0,30.1235,30.1304,30.082,30.0889,157700.0
2013-07-25 14:30:00,43.54,43.55,43.5,43.54,103900.0,30.0959,30.1028,30.0682,30.0959,103900.0
2013-07-25 14:35:00,43.54,43.59,43.51,43.51,97800.0,30.0959,30.1304,30.0751,30.0751,97800.0
2013-07-25 14:40:00,43.51,43.57,43.51,43.55,113900.0,30.0751,30.1166,30.0751,30.1028,113900.0
2013-07-25 14:45:00,43.56,43.65,43.55,43.64,84900.0,30.1097,30.1719,30.1028,30.165,84900.0
2013-07-25 14:50:00,43.65,43.77,43.64,43.75,112700.0,30.1719,30.2548,30.165,30.241,112700.0
2013-07-25 14:55:00,43.75,43.81,43.73,43.8,124200.0,30.241,30.2825,30.2272,30.2756,124200.0
2013-07-25 15:00:00,43.81,43.81,43.6,43.6,104500.0,30.2825,30.2825,30.1373,30.1373,104500.0
2013-07-25 15:05:00,43.6,43.71,43.58,43.68,278300.0,30.1373,30.2134,30.1235,30.1926,278300.0
2013-07-25 15:10:00,43.68,43.82,43.62,43.8,171400.0,30.1926,30.2894,30.1512,30.2756,171400.0
2013-07-25 15:15:00,43.8,43.86,43.74,43.74,157000.0,30.2756,30.3171,30.2341,30.2341,157000.0
2013-07-25 15:20:00,43.74,43.77,43.66,43.76,250500.0,30.2341,30.2548,30.1788,30.2479,250500.0
2013-07-25 15:25:00,43.76,43.81,43.73,43.79,165300.0,30.2479,30.2825,30.2272,30.2687,165300.0
2013-07-25 15:30:00,43.79,43.86,43.78,43.79,172700.0,30.2687,30.3171,30.2618,30.2687,172700.0
2013-07-25 15:35:00,43.79,43.87,43.78,43.81,151400.0,30.2687,30.324,30.2618,30.2825,151400.0
2013-07-25 15:40:00,43.81,43.89,43.81,43.87,168900.0,30.2825,30.3378,30.2825,30.324,168900.0
2013-07-25 15:45:00,43.87,43.88,43.78,43.79,342000.0,30.324,30.3309,30.2618,30.2687,342000.0
2013-07-25 15:50:00,43.79,43.82,43.79,43.82,441400.0,30.2687,30.2894,30.2687,30.2894,441400.0
2013-07-25 15:55:00,43.81,43.94,43.81,43.93,643900.0,30.2825,30.3724,30.2825,30.3654,643900.0
2013-07-26 09:30:00,43.82,43.89,43.63,43.7,154100.0,30.2894,30.3378,30.1581,30.2065,154100.0
2013-07-26 09:35:00,43.68,43.74,43.62,43.67,49300.0,30.1926,30.2341,30.1512,30.1857,49300.0
2013-07-26 09:40:00,43.67,43.73,43.66,43.71,113600.0,30.1857,30.2272,30.1788,30.2134,113600.0
2013-07-26 09:45:00,43.71,43.72,43.54,43.6,148800.0,30.2134,30.2203,30.0959,30.1373,148800.0
2013-07-26 09:50:00,43.59,43.78,43.58,43.64,205600.0,30.1304,30.2618,30.1235,30.165,205600.0
2013-07-26 09:55:00,43.64,43.64,43.55,43.61,42500.0,30.165,30.165,30.1028,30.1442,42500.0
2013-07-26 10:00:00,43.61,43.67,43.56,43.61,86300.0,30.1442,30.1857,30.1097,30.1442,86300.0
2013-07-26 10:05:00,43.61,43.62,43.46,43.49,136900.0,30.1442,30.1512,30.0406,30.0613,136900.0
2013-07-26 10:10:00,43.48,43.55,43.44,43.52,76800.0,30.0544,30.1028,30.0267,30.082,76800.0
2013-07-26 10:15:00,43.52,43.52,43.39,43.4,50100.0,30.082,30.082,29.9922,29.9991,50100.0
2013-07-26 10:20:00,43.4,43.4,43.31,43.31,61300.0,29.9991,29.9991,29.9369,29.9369,61300.0
2013-07-26 10:25:00,43.31,43.33,43.19,43.19,133600.0,29.9369,29.9507,29.8539,29.8539,133600.0
2013-07-26 10:30:00,43.2,43.32,43.2,43.26,83300.0,29.8608,29.9438,29.8608,29.9023,83300.0
2013-07-26 10:35:00,43.25,43.26,43.19,43.21,84100.0,29.8954,29.9023,29.8539,29.8678,84100.0
2013-07-26 10:40:00,43.21,43.27,43.16,43.21,192100.0,29.8678,29.9092,29.8332,29.8678,192100.0
2013-07-26 10:45:00,43.21,43.28,43.15,43.2,146900.0,29.8678,29.9161,29.8263,29.8608,146900.0
2013-07-26 10:50:00,43.2,43.27,43.17,43.22,63400.0,29.8608,29.9092,29.8401,29.8747,63400.0
2013-07-26 10:55:00,43.21,43.31,43.18,43.27,68200.0,29.8678,29.9369,29.847,29.9092,68200.0
2013-07-26 11:00:00,43.27,43.36,43.21,43.35,94400.0,29.9092,29.9714,29.8678,29.9645,94400.0
2013-07-26 11:05:00,43.35,43.36,43.33,43.35,62800.0,29.9645,29.9714,29.9507,29.9645,62800.0
2013-07-26 11:10:00,43.35,43.4,43.33,43.4,95600.0,29.9645,29.9991,29.9507,29.9991,95600.0
2013-07-26 11:15:00,43.4,43.41,43.33,43.33,58800.0,29.9991,30.006,29.9507,29.9507,58800.0
2013-07-26 11:20:00,43.34,43.39,43.31,43.35,97000.0,29.9576,29.9922,29.9369,29.9645,97000.0
2013-07-26 11:25:00,43.34,43.4,43.34,43.4,79700.0,29.9576,29.9991,29.9576,29.9991,79700.0
2013-07-26 11:30:00,43.4,43.42,43.36,43.4,101900.0,29.9991,30.0129,29.9714,29.9991,101900.0
2013-07-26 11:35:00,43.4,43.43,43.36,43.43,122300.0,29.9991,30.0198,29.9714,30.0198,122300.0
2013-07-26 11:40:00,43.43,43.47,43.43,43.45,164700.0,30.0198,30.0475,30.0198,30.0337,164700.0
2013-07-26 11:45:00,43.44,43.55,43.44,43.47,133700.0,30.0267,30.1028,30.0267,30.0475,133700.0
2013-07-26 11:50:00,43.47,43.48,43.38,43.4,75900.0,30.0475,30.0544,29.9853,29.9991,75900.0
2013-07-26 11:55:00,43.4,43.47,43.4,43.46,82400.0,29.9991,30.0475,29.9991,30.0406,82400.0
2013-07-26 12:00:00,43.46,43.55,43.46,43.47,82900.0,30.0406,30.1028,30.0406,30.0475,82900.0
2013-07-26 12:05:00,43.48,43.51,43.45,43.46,64100.0,30.0544,30.0751,30.0337,30.0406,64100.0
2013-07-26 12:10:00,43.47,43.51,43.46,43.5,35100.0,30.0475,30.0751,30.0406,30.0682,35100.0
2013-07-26 12:15:00,43.5,43.59,43.49,43.58,69400.0,30.0682,30.1304,30.0613,30.1235,69400.0
2013-07-26 12:20:00,43.59,43.66,43.59,43.65,99000.0,30.1304,30.1788,30.1304,30.1719,99000.0
2013-07-26 12:25:00,43.65,43.73,43.63,43.72,72200.0,30.1719,30.2272,30.1581,30.2203,72200.0
2013-07-26 12:30:00,43.72,43.73,43.68,43.73,60900.0,30.2203,30.2272,30.1926,30.2272,60900.0
2013-07-26 12:35:00,43.73,43.74,43.7,43.74,46300.0,30.2272,30.2341,30.2065,30.2341,46300.0
2013-07-26 12:40:00,43.74,43.75,43.72,43.74,85900.0,30.2341,30.241,30.2203,30.2341,85900.0
2013-07-26 12:45:00,43.74,43.86,43.73,43.85,287700.0,30.2341,30.3171,30.2272,30.3101,287700.0
2013-07-26 12:50:00,43.84,43.87,43.83,43.86,99200.0,30.3032,30.324,30.2963,30.3171,99200.0
2013-07-26 12:55:00,43.86,43.93,43.85,43.9,111200.0,30.3171,30.3654,30.3101,30.3447,111200.0
2013-07-26 13:00:00,43.91,43.98,43.9,43.97,84500.0,30.3516,30.4,30.3447,30.3931,84500.0
2013-07-26 13:05:00,43.96,43.99,43.94,43.94,69500.0,30.3862,30.4069,30.3724,30.3724,69500.0
2013-07-26 13:10:00,43.95,44.01,43.94,44.0,86900.0,30.3793,30.4207,30.3724,30.4138,86900.0
2013-07-26 13:15:00,44.0,44.04,43.99,44.01,45400.0,30.4138,30.4415,30.4069,30.4207,45400.0
2013-07-26 13:20:00,44.02,44.07,44.0,44.05,64700.0,30.4276,30.4622,30.4138,30.4484,64700.0
2013-07-26 13:25:00,44.06,44.08,44.0,44.01,51700.0,30.4553,30.4691,30.4138,30.4207,51700.0
2013-07-26 13:30:00,44.02,44.06,44.0,44.0,30400.0,30.4276,30.4553,30.4138,30.4138,30400.0
2013-07-26 13:35:00,44.0,44.09,44.0,44.08,74900.0,30.4138,30.476,30.4138,30.4691,74900.0
2013-07-26 13:40:00,44.09,44.1,44.02,44.03,218400.0,30.476,30.4829,30.4276,30.4346,218400.0
2013-07-26 13:45:00,44.02,44.05,44.0,44.0,56400.0,30.4276,30.4484,30.4138,30.4138,56400.0
2013-07-26 13:50:00,44.0,44.02,44.0,44.01,31000.0,30.4138,30.4276,30.4138,30.4207,31000.0
2013-07-26 13:55:00,44.02,44.06,43.98,44.04,182700.0,30.4276,30.4553,30.4,30.4415,182700.0
2013-07-26 14:00:00,44.04,44.07,44.03,44.03,69800.0,30.4415,30.4622,30.4346,30.4346,69800.0
2013-07-26 14:05:00,44.03,44.05,43.98,44.0,131700.0,30.4346,30.4484,30.4,30.4138,131700.0
2013-07-26 14:10:00,44.0,44.04,43.98,43.98,102500.0,30.4138,30.4415,30.4,30.4,102500.0
2013-07-26 14:15:00,43.97,43.97,43.89,43.9,61500.0,30.3931,30.3931,30.3378,30.3447,61500.0
2013-07-26 14:20:00,43.9,43.94,43.87,43.93,85800.0,30.3447,30.3724,30.324,30.3654,85800.0
2013-07-26 14:25:00,43.92,43.96,43.9,43.93,99100.0,30.3585,30.3862,30.3447,30.3654,99100.0
2013-07-26 14:30:00,43.92,43.99,43.9,43.97,44400.0,30.3585,30.4069,30.3447,30.3931,44400.0
2013-07-26 14:35:00,43.97,43.99,43.96,43.98,41000.0,30.3931,30.4069,30.3862,30.4,41000.0
2013-07-26 14:40:00,43.98,44.05,43.97,44.0,65300.0,30.4,30.4484,30.3931,30.4138,65300.0
2013-07-26 14:45:00,44.01,44.08,44.0,44.04,79300.0,30.4207,30.4691,30.4138,30.4415,79300.0
2013-07-26 14:50:00,44.05,44.1,44.04,44.07,52600.0,30.4484,30.4829,30.4415,30.4622,52600.0
2013-07-26 14:55:00,44.08,44.09,44.05,44.06,64000.0,30.4691,30.476,30.4484,30.4553,64000.0
2013-07-26 15:00:00,44.07,44.08,44.02,44.05,66200.0,30.4622,30.4691,30.4276,30.4484,66200.0
2013-07-26 15:05:00,44.05,44.1,44.03,44.1,76200.0,30.4484,30.4829,30.4346,30.4829,76200.0
2013-07-26 15:10:00,44.1,44.13,44.04,44.05,120700.0,30.4829,30.5037,30.4415,30.4484,120700.0
2013-07-26 15:15:00,44.05,44.11,44.03,44.11,77900.0,30.4484,30.4899,30.4346,30.4899,77900.0
2013-07-26 15:20:00,44.1,44.17,44.07,44.16,127400.0,30.4829,30.5313,30.4622,30.5244,127400.0
2013-07-26 15:25:00,44.16,44.17,44.13,44.13,66700.0,30.5244,30.5313,30.5037,30.5037,66700.0
2013-07-26 15:30:00,44.13,44.16,44.12,44.16,72600.0,30.5037,30.5244,30.4968,30.5244,72600.0
2013-07-26 15:35:00,44.15,44.2,44.15,44.18,89000.0,30.5175,30.5521,30.5175,30.5382,89000.0
2013-07-26 15:40:00,44.19,44.27,44.19,44.21,130100.0,30.5452,30.6005,30.5452,30.559,130100.0
2013-07-26 15:45:00,44.21,44.25,44.18,44.19,122000.0,30.559,30.5866,30.5382,30.5452,122000.0
2013-07-26 15:50:00,44.19,44.19,44.12,44.13,190600.0,30.5452,30.5452,30.4968,30.5037,190600.0
2013-07-26 15:55:00,44.13,44.24,44.13,44.24,337900.0,30.5037,30.5797,30.5037,30.5797,337900.0
2013-07-29 09:30:00,44.1,44.31,43.93,44.01,208600.0,30.4829,30.6281,30.3654,30.4207,208600.0
2013-07-29 09:35:00,44.01,44.32,44.01,44.14,126100.0,30.4207,30.635,30.4207,30.5106,126100.0
2013-07-29 09:40:00,44.13,44.14,44.0,44.02,72400.0,30.5037,30.5106,30.4138,30.4276,72400.0
2013-07-29 09:45:00,44.01,44.19,43.99,44.12,174200.0,30.4207,30.5452,30.4069,30.4968,174200.0
2013-07-29 09:50:00,44.11,44.13,44.0,44.09,137900.0,30.4899,30.5037,30.4138,30.476,137900.0
2013-07-29 09:55:00,44.09,44.12,44.0,44.01,120900.0,30.476,30.4968,30.4138,30.4207,120900.0
2013-07-29 10:00:00,44.01,44.2,44.0,44.17,108500.0,30.4207,30.5521,30.4138,30.5313,108500.0
2013-07-29 10:05:00,44.18,44.31,44.17,44.3,157200.0,30.5382,30.6281,30.5313,30.6212,157200.0
2013-07-29 10:10:00,44.3,44.31,44.19,44.19,151800.0,30.6212,30.6281,30.5452,30.5452,151800.0
2013-07-29 10:15:00,44.2,44.26,44.16,44.16,118100.0,30.5521,30.5935,30.5244,30.5244,118100.0
2013-07-29 10:20:00,44.17,44.19,44.14,44.15,138600.0,30.5313,30.5452,30.5106,30.5175,138600.0
2013-07-29 10:25:00,44.15,44.18,44.1,44.1,116200.0,30.5175,30.5382,30.4829,30.4829,116200.0
2013-07-29 10:30:00,44.1,44.11,44.05,44.06,98800.0,30.4829,30.4899,30.4484,30.4553,98800.0
2013-07-29 10:35:00,44.06,44.09,44.05,44.05,40400.0,30.4553,30.476,30.4484,30.4484,40400.0
2013-07-29 10:40:00,44.05,44.11,44.0,44.01,99000.0,30.4484,30.4899,30.4138,30.4207,99000.0
2013-07-29 10:45:00,44.0,44.12,44.0,44.11,98700.0,30.4138,30.4968,30.4138,30.4899,98700.0
2013-07-29 10:50:00,44.11,44.24,44.09,44.1,88700.0,30.4899,30.5797,30.476,30.4829,88700.0
2013-07-29 10:55:00,44.09,44.17,44.09,44.13,216900.0,30.476,30.5313,30.476,30.5037,216900.0
2013-07-29 11:00:00,44.13,44.17,44.08,44.09,39100.0,30.5037,30.5313,30.4691,30.476,39100.0
2013-07-29 11:05:00,44.08,44.09,43.95,43.96,59400.0,30.4691,30.476,30.3793,30.3862,59400.0
2013-07-29 11:10:00,43.96,43.98,43.91,43.97,49300.0,30.3862,30.4,30.3516,30.3931,49300.0
2013-07-29 11:15:00,43.96,43.97,43.86,43.86,81600.0,30.3862,30.3931,30.3171,30.3171,81600.0
2013-07-29 11:20:00,43.86,43.96,43.82,43.96,78200.0,30.3171,30.3862,30.2894,30.3862,78200.0
2013-07-29 11:25:00,43.95,44.0,43.93,43.95,102400.0,30.3793,30.4138,30.3654,30.3793,102400.0
2013-07-29 11:30:00,43.95,44.03,43.95,44.01,85700.0,30.3793,30.4346,30.3793,30.4207,85700.0
2013-07-29 11:35:00,44.01,44.11,44.0,44.1,142300.0,30.4207,30.4899,30.4138,30.4829,142300.0
2013-07-29 11:40:00,44.1,44.1,44.02,44.04,51400.0,30.4829,30.4829,30.4276,30.4415,51400.0
2013-07-29 11:45:00,44.03,44.04,44.0,44.02,87800.0,30.4346,30.4415,30.4138,30.4276,87800.0
2013-07-29 11:50:00,44.02,44.02,43.99,44.0,63800.0,30.4276,30.4276,30.4069,30.4138,63800.0
2013-07-29 11:55:00,44.0,44.04,43.99,44.01,75700.0,30.4138,30.4415,30.4069,30.4207,75700.0
2013-07-29 12:00:00,44.01,44.02,43.97,43.98,140900.0,30.4207,30.4276,30.3931,30.4,140900.0
2013-07-29 12:05:00,43.97,44.01,43.97,43.98,83500.0,30.3931,30.4207,30.3931,30.4,83500.0
2013-07-29 12:10:00,43.97,43.99,43.89,43.89,62900.0,30.3931,30.4069,30.3378,30.3378,62900.0
2013-07-29 12:15:00,43.89,43.91,43.87,43.88,60800.0,30.3378,30.3516,30.324,30.3309,60800.0
2013-07-29 12:20:00,43.88,43.97,43.87,43.96,90400.0,30.3309,30.3931,30.324,30.3862,90400.0
2013-07-29 12:25:00,43.96,43.99,43.94,43.96,87000.0,30.3862,30.4069,30.3724,30.3862,87000.0
2013-07-29 12:30:00,43.96,43.97,43.93,43.94,110900.0,30.3862,30.3931,30.3654,30.3724,110900.0
2013-07-29 12:35:00,43.94,43.96,43.92,43.93,100600.0,30.3724,30.3862,30.3585,30.3654,100600.0
2013-07-29 12:40:00,43.93,43.98,43.92,43.98,90600.0,30.3654,30.4,30.3585,30.4,90600.0
2013-07-29 12:45:00,43.99,44.08,43.98,44.06,101200.0,30.4069,30.4691,30.4,30.4553,101200.0
2013-07-29 12:50:00,44.05,44.06,43.94,43.94,61600.0,30.4484,30.4553,30.3724,30.3724,61600.0
2013-07-29 12:55:00,43.94,43.95,43.88,43.88,99600.0,30.3724,30.3793,30.3309,30.3309,99600.0
2013-07-29 13:00:00,43.89,43.9,43.87,43.89,89700.0,30.3378,30.3447,30.324,30.3378,89700.0
2013-07-29 13:05:00,43.89,43.9,43.86,43.86,58900.0,30.3378,30.3447,30.3171,30.3171,58900.0
2013-07-29 13:10:00,43.86,43.9,43.83,43.83,114400.0,30.3171,30.3447,30.2963,30.2963,114400.0
2013-07-29 13:15:00,43.83,43.87,43.82,43.86,84400.0,30.2963,30.324,30.2894,30.3171,84400.0
2013-07-29 13:20:00,43.85,43.91,43.85,43.88,132500.0,30.3101,30.3516,30.3101,30.3309,132500.0
2013-07-29 13:25:00,43.88,43.92,43.88,43.91,91700.0,30.3309,30.3585,30.3309,30.3516,91700.0
2013-07-29 13:30:00,43.91,43.93,43.89,43.9,109500.0,30.3516,30.3654,30.3378,30.3447,109500.0
2013-07-29 13:35:00,43.9,43.91,43.82,43.82,79300.0,30.3447,30.3516,30.2894,30.2894,79300.0
2013-07-29 13:40:00,43.82,43.85,43.8,43.81,48200.0,30.2894,30.3101,30.2756,30.2825,48200.0
2013-07-29 13:45:00,43.8,43.83,43.78,43.81,73900.0,30.2756,30.2963,30.2618,30.2825,73900.0
2013-07-29 13:50:00,43.81,43.84,43.81,43.82,57200.0,30.2825,30.3032,30.2825,30.2894,57200.0
2013-07-29 13:55:00,43.82,43.85,43.79,43.85,77600.0,30.2894,30.3101,30.2687,30.3101,77600.0
2013-07-29 14:00:00,43.85,43.91,43.85,43.88,59200.0,30.3101,30.3516,30.3101,30.3309,59200.0
2013-07-29 14:05:00,43.88,43.9,43.86,43.87,80700.0,30.3309,30.3447,30.3171,30.324,80700.0
2013-07-29 14:10:00,43.85,43.86,43.81,43.82,108600.0,30.3101,30.3171,30.2825,30.2894,108600.0
2013-07-29 14:15:00,43.82,43.84,43.78,43.83,119800.0,30.2894,30.3032,30.2618,30.2963,119800.0
2013-07-29 14:20:00,43.83,43.83,43.8,43.82,106700.0,30.2963,30.2963,30.2756,30.2894,106700.0
2013-07-29 14:25:00,43.82,43.82,43.8,43.82,65100.0,30.2894,30.2894,30.2756,30.2894,65100.0
2013-07-29 14:30:00,43.82,43.83,43.77,43.81,169400.0,30.2894,30.2963,30.2548,30.2825,169400.0
2013-07-29 14:35:00,43.81,43.83,43.79,43.83,104800.0,30.2825,30.2963,30.2687,30.2963,104800.0
2013-07-29 14:40:00,43.83,43.89,43.82,43.88,108200.0,30.2963,30.3378,30.2894,30.3309,108200.0
2013-07-29 14:45:00,43.89,43.96,43.88,43.95,113300.0,30.3378,30.3862,30.3309,30.3793,113300.0
2013-07-29 14:50:00,43.94,43.99,43.89,43.99,86000.0,30.3724,30.4069,30.3378,30.4069,86000.0
2013-07-29 14:55:00,44.0,44.02,43.99,44.01,85800.0,30.4138,30.4276,30.4069,30.4207,85800.0
2013-07-29 15:00:00,44.01,44.04,43.95,43.95,116900.0,30.4207,30.4415,30.3793,30.3793,116900.0
2013-07-29 15:05:00,43.95,43.96,43.91,43.91,38500.0,30.3793,30.3862,30.3516,30.3516,38500.0
2013-07-29 15:10:00,43.91,43.92,43.87,43.87,93300.0,30.3516,30.3585,30.324,30.324,93300.0
2013-07-29 15:15:00,43.88,43.91,43.86,43.86,141400.0,30.3309,30.3516,30.3171,30.3171,141400.0
2013-07-29 15:20:00,43.86,43.9,43.83,43.9,156400.0,30.3171,30.3447,30.2963,30.3447,156400.0
2013-07-29 15:25:00,43.9,43.9,43.82,43.86,73200.0,30.3447,30.3447,30.2894,30.3171,73200.0
2013-07-29 15:30:00,43.86,43.87,43.83,43.83,62400.0,30.3171,30.324,30.2963,30.2963,62400.0
2013-07-29 15:35:00,43.83,43.84,43.78,43.78,88900.0,30.2963,30.3032,30.2618,30.2618,88900.0
2013-07-29 15:40:00,43.78,43.79,43.76,43.76,116000.0,30.2618,30.2687,30.2479,30.2479,116000.0
2013-07-29 15:45:00,43.76,43.84,43.76,43.82,181300.0,30.2479,30.3032,30.2479,30.2894,181300.0
2013-07-29 15:50:00,43.81,43.82,43.73,43.74,193000.0,30.2825,30.2894,30.2272,30.2341,193000.0
2013-07-29 15:55:00,43.74,43.78,43.7,43.78,342300.0,30.2341,30.2618,30.2065,30.2618,342300.0
2013-07-30 09:30:00,44.02,44.03,43.86,43.86,118900.0,30.4276,30.4346,30.3171,30.3171,118900.0
2013-07-30 09:35:00,43.85,44.02,43.85,43.95,57000.0,30.3101,30.4276,30.3101,30.3793,57000.0
2013-07-30 09:40:00,43.95,44.05,43.95,44.05,55800.0,30.3793,30.4484,30.3793,30.4484,55800.0
2013-07-30 09:45:00,44.04,44.04,43.95,43.96,119400.0,30.4415,30.4415,30.3793,30.3862,119400.0
2013-07-30 09:50:00,43.95,44.02,43.9,43.9,268900.0,30.3793,30.4276,30.3447,30.3447,268900.0
2013-07-30 09:55:00,43.9,43.96,43.88,43.95,75900.0,30.3447,30.3862,30.3309,30.3793,75900.0
2013-07-30 10:00:00,43.95,43.98,43.91,43.97,74300.0,30.3793,30.4,30.3516,30.3931,74300.0
2013-07-30 10:05:00,43.97,44.01,43.87,43.89,59600.0,30.3931,30.4207,30.324,30.3378,59600.0
2013-07-30 10:10:00,43.88,43.92,43.84,43.92,43000.0,30.3309,30.3585,30.3032,30.3585,43000.0
2013-07-30 10:15:00,43.92,43.97,43.91,43.95,74000.0,30.3585,30.3931,30.3516,30.3793,74000.0
2013-07-30 10:20:00,43.94,43.95,43.9,43.93,50200.0,30.3724,30.3793,30.3447,30.3654,50200.0
2013-07-30 10:25:00,43.93,43.93,43.84,43.84,42100.0,30.3654,30.3654,30.3032,30.3032,42100.0
2013-07-30 10:30:00,43.83,43.88,43.75,43.75,73700.0,30.2963,30.3309,30.241,30.241,73700.0
2013-07-30 10:35:00,43.75,43.77,43.67,43.68,69300.0,30.241,30.2548,30.1857,30.1926,69300.0
2013-07-30 10:40:00,43.68,43.77,43.66,43.71,86900.0,30.1926,30.2548,30.1788,30.2134,86900.0
2013-07-30 10:45:00,43.7,43.74,43.66,43.67,68600.0,30.2065,30.2341,30.1788,30.1857,68600.0
2013-07-30 10:50:00,43.67,43.68,43.58,43.58,169900.0,30.1857,30.1926,30.1235,30.1235,169900.0
2013-07-30 10:55:00,43.58,43.62,43.56,43.58,278300.0,30.1235,30.1512,30.1097,30.1235,278300.0
2013-07-30 11:00:00,43.59,43.65,43.56,43.59,97900.0,30.1304,30.1719,30.1097,30.1304,97900.0
2013-07-30 11:05:00,43.58,43.6,43.56,43.56,63500.0,30.1235,30.1373,30.1097,30.1097,63500.0
2013-07-30 11:10:00,43.56,43.61,43.56,43.59,102900.0,30.1097,30.1442,30.1097,30.1304,102900.0
2013-07-30 11:15:00,43.59,43.62,43.56,43.59,109400.0,30.1304,30.1512,30.1097,30.1304,109400.0
2013-07-30 11:20:00,43.6,43.62,43.56,43.58,108400.0,30.1373,30.1512,30.1097,30.1235,108400.0
2013-07-30 11:25:00,43.58,43.6,43.56,43.59,112000.0,30.1235,30.1373,30.1097,30.1304,112000.0
2013-07-30 11:30:00,43.59,43.63,43.56,43.57,156100.0,30.1304,30.1581,30.1097,30.1166,156100.0
2013-07-30 11:35:00,43.56,43.62,43.56,43.62,152900.0,30.1097,30.1512,30.1097,30.1512,152900.0
2013-07-30 11:40:00,43.62,43.63,43.57,43.62,64700.0,30.1512,30.1581,30.1166,30.1512,64700.0
2013-07-30 11:45:00,43.63,43.63,43.57,43.6,74900.0,30.1581,30.1581,30.1166,30.1373,74900.0
2013-07-30 11:50:00,43.6,43.6,43.56,43.57,65200.0,30.1373,30.1373,30.1097,30.1166,65200.0
2013-07-30 11:55:00,43.56,43.58,43.56,43.58,90200.0,30.1097,30.1235,30.1097,30.1235,90200.0
2013-07-30 12:00:00,43.58,43.6,43.56,43.56,114400.0,30.1235,30.1373,30.1097,30.1097,114400.0
2013-07-30 12:05:00,43.56,43.59,43.56,43.57,84000.0,30.1097,30.1304,30.1097,30.1166,84000.0
2013-07-30 12:10:00,43.58,43.59,43.5,43.52,100100.0,30.1235,30.1304,30.0682,30.082,100100.0
2013-07-30 12:15:00,43.52,43.54,43.51,43.52,34200.0,30.082,30.0959,30.0751,30.082,34200.0
2013-07-30 12:20:00,43.51,43.52,43.47,43.47,51900.0,30.0751,30.082,30.0475,30.0475,51900.0
2013-07-30 12:25:00,43.47,43.49,43.41,43.48,70200.0,30.0475,30.0613,30.006,30.0544,70200.0
2013-07-30 12:30:00,43.48,43.5,43.44,43.45,50500.0,30.0544,30.0682,30.0267,30.0337,50500.0
2013-07-30 12:35:00,43.46,43.48,43.43,43.44,74900.0,30.0406,30.0544,30.0198,30.0267,74900.0
2013-07-30 12:40:00,43.44,43.48,43.43,43.43,38900.0,30.0267,30.0544,30.0198,30.0198,38900.0
2013-07-30 12:45:00,43.43,43.46,43.4,43.4,45200.0,30.0198,30.0406,29.9991,29.9991,45200.0
2013-07-30 12:50:00,43.4,43.46,43.38,43.41,76200.0,29.9991,30.0406,29.9853,30.006,76200.0
2013-07-30 12:55:00,43.41,43.46,43.39,43.45,35700.0,30.006,30.0406,29.9922,30.0337,35700.0
2013-07-30 13:00:00,43.45,43.49,43.44,43.45,76600.0,30.0337,30.0613,30.0267,30.0337,76600.0
2013-07-30 13:05:00,43.44,43.46,43.42,43.42,43700.0,30.0267,30.0406,30.0129,30.0129,43700.0
2013-07-30 13:10:00,43.43,43.47,43.41,43.42,65600.0,30.0198,30.0475,30.006,30.0129,65600.0
2013-07-30 13:15:00,43.42,43.42,43.34,43.34,98100.0,30.0129,30.0129,29.9576,29.9576,98100.0
2013-07-30 13:20:00,43.34,43.35,43.28,43.3,105500.0,29.9576,29.9645,29.9161,29.93,105500.0
2013-07-30 13:25:00,43.3,43.3,43.25,43.29,86200.0,29.93,29.93,29.8954,29.9231,86200.0
2013-07-30 13:30:00,43.29,43.29,43.21,43.22,115300.0,29.9231,29.9231,29.8678,29.8747,115300.0
2013-07-30 13:35:00,43.22,43.32,43.19,43.29,122500.0,29.8747,29.9438,29.8539,29.9231,122500.0
2013-07-30 13:40:00,43.29,43.3,43.23,43.29,47500.0,29.9231,29.93,29.8816,29.9231,47500.0
2013-07-30 13:45:00,43.3,43.33,43.24,43.33,66600.0,29.93,29.9507,29.8885,29.9507,66600.0
2013-07-30 13:50:00,43.32,43.34,43.23,43.34,326900.0,29.9438,29.9576,29.8816,29.9576,326900.0
2013-07-30 13:55:00,43.33,43.33,43.22,43.25,56800.0,29.9507,29.9507,29.8747,29.8954,56800.0
2013-07-30 14:00:00,43.26,43.3,43.24,43.24,135100.0,29.9023,29.93,29.8885,29.8885,135100.0
2013-07-30 14:05:00,43.24,43.25,43.2,43.2,123600.0,29.8885,29.8954,29.8608,29.8608,123600.0
2013-07-30 14:10:00,43.21,43.23,43.18,43.2,168600.0,29.8678,29.8816,29.847,29.8608,168600.0
2013-07-30 14:15:00,43.21,43.21,43.12,43.19,138400.0,29.8678,29.8678,29.8055,29.8539,138400.0
2013-07-30 14:20:00,43.18,43.19,43.12,43.14,91200.0,29.847,29.8539,29.8055,29.8194,91200.0
2013-07-30 14:25:00,43.13,43.23,43.13,43.22,75500.0,29.8125,29.8816,29.8125,29.8747,75500.0
2013-07-30 14:30:00,43.21,43.23,43.11,43.12,246800.0,29.8678,29.8816,29.7986,29.8055,246800.0
2013-07-30 14:35:00,43.11,43.12,43.06,43.09,149500.0,29.7986,29.8055,29.7641,29.7848,149500.0
2013-07-30 14:40:00,43.09,43.13,43.06,43.09,103600.0,29.7848,29.8125,29.7641,29.7848,103600.0
2013-07-30 14:45:00,43.09,43.14,43.08,43.09,181900.0,29.7848,29.8194,29.7779,29.7848,181900.0
2013-07-30 14:50:00,43.09,43.13,43.07,43.11,159800.0,29.7848,29.8125,29.771,29.7986,159800.0
2013-07-30 14:55:00,43.11,43.11,43.06,43.09,92000.0,29.7986,29.7986,29.7641,29.7848,92000.0
2013-07-30 15:00:00,43.09,43.09,43.05,43.08,147700.0,29.7848,29.7848,29.7572,29.7779,147700.0
2013-07-30 15:05:00,43.08,43.16,43.04,43.15,157800.0,29.7779,29.8332,29.7502,29.8263,157800.0
2013-07-30 15:10:00,43.15,43.19,43.14,43.19,62500.0,29.8263,29.8539,29.8194,29.8539,62500.0
2013-07-30 15:15:00,43.19,43.2,43.14,43.16,78100.0,29.8539,29.8608,29.8194,29.8332,78100.0
2013-07-30 15:20:00,43.17,43.21,43.16,43.18,180200.0,29.8401,29.8678,29.8332,29.847,180200.0
2013-07-30 15:25:00,43.19,43.21,43.16,43.21,90300.0,29.8539,29.8678,29.8332,29.8678,90300.0
2013-07-30 15:30:00,43.21,43.27,43.2,43.27,98900.0,29.8678,29.9092,29.8608,29.9092,98900.0
2013-07-30 15:35:00,43.27,43.32,43.27,43.31,150800.0,29.9092,29.9438,29.9092,29.9369,150800.0
2013-07-30 15:40:00,43.32,43.37,43.3,43.33,164000.0,29.9438,29.9784,29.93,29.9507,164000.0
2013-07-30 15:45:00,43.33,43.33,43.28,43.29,307300.0,29.9507,29.9507,29.9161,29.9231,307300.0
2013-07-30 15:50:00,43.29,43.36,43.28,43.33,182700.0,29.9231,29.9714,29.9161,29.9507,182700.0
2013-07-30 15:55:00,43.33,43.38,43.29,43.34,470800.0,29.9507,29.9853,29.9231,29.9576,470800.0
2013-07-31 09:30:00,43.38,43.65,43.36,43.49,139800.0,29.9853,30.1719,29.9714,30.0613,139800.0
2013-07-31 09:35:00,43.5,43.5,43.39,43.39,149300.0,30.0682,30.0682,29.9922,29.9922,149300.0
2013-07-31 09:40:00,43.39,43.41,43.25,43.29,94900.0,29.9922,30.006,29.8954,29.9231,94900.0
2013-07-31 09:45:00,43.28,43.31,43.24,43.27,98700.0,29.9161,29.9369,29.8885,29.9092,98700.0
2013-07-31 09:50:00,43.26,43.32,43.24,43.28,115100.0,29.9023,29.9438,29.8885,29.9161,115100.0
2013-07-31 09:55:00,43.29,43.34,43.27,43.34,74800.0,29.9231,29.9576,29.9092,29.9576,74800.0
2013-07-31 10:00:00,43.34,43.39,43.26,43.3,110300.0,29.9576,29.9922,29.9023,29.93,110300.0
2013-07-31 10:05:00,43.3,43.34,43.29,43.33,103700.0,29.93,29.9576,29.9231,29.9507,103700.0
2013-07-31 10:10:00,43.34,43.37,43.28,43.31,119900.0,29.9576,29.9784,29.9161,29.9369,119900.0
2013-07-31 10:15:00,43.32,43.37,43.28,43.29,89000.0,29.9438,29.9784,29.9161,29.9231,89000.0
2013-07-31 10:20:00,43.28,43.3,43.27,43.28,70500.0,29.9161,29.93,29.9092,29.9161,70500.0
2013-07-31 10:25:00,43.28,43.33,43.26,43.28,125000.0,29.9161,29.9507,29.9023,29.9161,125000.0
2013-07-31 10:30:00,43.29,43.47,43.29,43.45,146900.0,29.9231,30.0475,29.9231,30.0337,146900.0
2013-07-31 10:35:00,43.45,43.63,43.44,43.57,129100.0,30.0337,30.1581,30.0267,30.1166,129100.0
2013-07-31 10:40:00,43.55,43.62,43.5,43.59,106500.0,30.1028,30.1512,30.0682,30.1304,106500.0
2013-07-31 10:45:00,43.6,43.6,43.52,43.57,60300.0,30.1373,30.1373,30.082,30.1166,60300.0
2013-07-31 10:50:00,43.57,43.61,43.53,43.6,61100.0,30.1166,30.1442,30.0889,30.1373,61100.0
2013-07-31 10:55:00,43.59,43.65,43.58,43.63,82200.0,30.1304,30.1719,30.1235,30.1581,82200.0
2013-07-31 11:00:00,43.63,43.64,43.58,43.59,54900.0,30.1581,30.165,30.1235,30.1304,54900.0
2013-07-31 11:05:00,43.59,43.59,43.55,43.56,62500.0,30.1304,30.1304,30.1028,30.1097,62500.0
2013-07-31 11:10:00,43.55,43.56,43.47,43.48,81300.0,30.1028,30.1097,30.0475,30.0544,81300.0
2013-07-31 11:15:00,43.47,43.49,43.44,43.46,84900.0,30.0475,30.0613,30.0267,30.0406,84900.0
2013-07-31 11:20:00,43.45,43.55,43.44,43.54,47900.0,30.0337,30.1028,30.0267,30.0959,47900.0
2013-07-31 11:25:00,43.53,43.55,43.48,43.49,35100.0,30.0889,30.1028,30.0544,30.0613,35100.0
2013-07-31 11:30:00,43.49,43.55,43.49,43.55,40900.0,30.0613,30.1028,30.0613,30.1028,40900.0
2013-07-31 11:35:00,43.55,43.58,43.5,43.51,51400.0,30.1028,30.1235,30.0682,30.0751,51400.0
2013-07-31 11:40:00,43.51,43.52,43.45,43.49,80900.0,30.0751,30.082,30.0337,30.0613,80900.0
2013-07-31 11:45:00,43.49,43.5,43.43,43.44,47300.0,30.0613,30.0682,30.0198,30.0267,47300.0
2013-07-31 11:50:00,43.44,43.44,43.41,43.43,27800.0,30.0267,30.0267,30.006,30.0198,27800.0
2013-07-31 11:55:00,43.44,43.47,43.43,43.44,24800.0,30.0267,30.0475,30.0198,30.0267,24800.0
2013-07-31 12:00:00,43.44,43.49,43.42,43.49,31400.0,30.0267,30.0613,30.0129,30.0613,31400.0
2013-07-31 12:05:00,43.49,43.52,43.47,43.51,26600.0,30.0613,30.082,30.0475,30.0751,26600.0
2013-07-31 12:10:00,43.52,43.53,43.48,43.48,31400.0,30.082,30.0889,30.0544,30.0544,31400.0
2013-07-31 12:15:00,43.48,43.53,43.45,43.51,30700.0,30.0544,30.0889,30.0337,30.0751,30700.0
2013-07-31 12:20:00,43.5,43.55,43.48,43.51,35500.0,30.0682,30.1028,30.0544,30.0751,35500.0
2013-07-31 12:25:00,43.5,43.54,43.5,43.52,48800.0,30.0682,30.0959,30.0682,30.082,48800.0
2013-07-31 12:30:00,43.53,43.54,43.5,43.54,52500.0,30.0889,30.0959,30.0682,30.0959,52500.0
2013-07-31 12:35:00,43.55,43.57,43.51,43.52,32900.0,30.1028,30.1166,30.0751,30.082,32900.0
2013-07-31 12:40:00,43.51,43.53,43.46,43.47,37500.0,30.0751,30.0889,30.0406,30.0475,37500.0
2013-07-31 12:45:00,43.47,43.48,43.43,43.48,34300.0,30.0475,30.0544,30.0198,30.0544,34300.0
2013-07-31 12:50:00,43.48,43.51,43.46,43.49,45400.0,30.0544,30.0751,30.0406,30.0613,45400.0
2013-07-31 12:55:00,43.5,43.5,43.44,43.45,42000.0,30.0682,30.0682,30.0267,30.0337,42000.0
2013-07-31 13:00:00,43.45,43.45,43.42,43.43,25900.0,30.0337,30.0337,30.0129,30.0198,25900.0
2013-07-31 13:05:00,43.43,43.43,43.38,43.39,50200.0,30.0198,30.0198,29.9853,29.9922,50200.0
2013-07-31 13:10:00,43.39,43.39,43.35,43.35,37400.0,29.9922,29.9922,29.9645,29.9645,37400.0
2013-07-31 13:15:00,43.35,43.39,43.34,43.34,49000.0,29.9645,29.9922,29.9576,29.9576,49000.0
2013-07-31 13:20:00,43.34,43.4,43.34,43.39,28100.0,29.9576,29.9991,29.9576,29.9922,28100.0
2013-07-31 13:25:00,43.38,43.38,43.33,43.33,42100.0,29.9853,29.9853,29.9507,29.9507,42100.0
2013-07-31 13:30:00,43.33,43.35,43.31,43.32,42200.0,29.9507,29.9645,29.9369,29.9438,42200.0
2013-07-31 13:35:00,43.33,43.34,43.28,43.29,40300.0,29.9507,29.9576,29.9161,29.9231,40300.0
2013-07-31 13:40:00,43.3,43.31,43.27,43.27,33700.0,29.93,29.9369,29.9092,29.9092,33700.0
2013-07-31 13:45:00,43.27,43.29,43.25,43.27,28400.0,29.9092,29.9231,29.8954,29.9092,28400.0
2013-07-31 13:50:00,43.26,43.31,43.26,43.26,35500.0,29.9023,29.9369,29.9023,29.9023,35500.0
2013-07-31 13:55:00,43.26,43.29,43.24,43.25,63100.0,29.9023,29.9231,29.8885,29.8954,63100.0
2013-07-31 14:00:00,43.25,43.4,43.22,43.35,107500.0,29.8954,29.9991,29.8747,29.9645,107500.0
2013-07-31 14:05:00,43.36,43.39,43.28,43.34,46900.0,29.9714,29.9922,29.9161,29.9576,46900.0
2013-07-31 14:10:00,43.34,43.39,43.31,43.32,80300.0,29.9576,29.9922,29.9369,29.9438,80300.0
2013-07-31 14:15:00,43.33,43.33,43.19,43.29,94700.0,29.9507,29.9507,29.8539,29.9231,94700.0
2013-07-31 14:20:00,43.28,43.33,43.27,43.33,64200.0,29.9161,29.9507,29.9092,29.9507,64200.0
2013-07-31 14:25:00,43.33,43.37,43.26,43.26,101000.0,29.9507,29.9784,29.9023,29.9023,101000.0
2013-07-31 14:30:00,43.27,43.42,43.27,43.42,98100.0,29.9092,30.0129,29.9092,30.0129,98100.0
2013-07-31 14:35:00,43.41,43.47,43.4,43.43,88500.0,30.006,30.0475,29.9991,30.0198,88500.0
2013-07-31 14:40:00,43.43,43.5,43.43,43.47,93700.0,30.0198,30.0682,30.0198,30.0475,93700.0
2013-07-31 14:45:00,43.47,43.48,43.42,43.45,59800.0,30.0475,30.0544,30.0129,30.0337,59800.0
2013-07-31 14:50:00,43.45,43.58,43.45,43.57,150900.0,30.0337,30.1235,30.0337,30.1166,150900.0
2013-07-31 14:55:00,43.56,43.58,43.53,43.57,59600.0,30.1097,30.1235,30.0889,30.1166,59600.0
2013-07-31 15:00:00,43.58,43.58,43.51,43.56,137000.0,30.1235,30.1235,30.0751,30.1097,137000.0
2013-07-31 15:05:00,43.57,43.58,43.5,43.52,87700.0,30.1166,30.1235,30.0682,30.082,87700.0
2013-07-31 15:10:00,43.52,43.55,43.48,43.51,142000.0,30.082,30.1028,30.0544,30.0751,142000.0
2013-07-31 15:15:00,43.51,43.56,43.47,43.48,108200.0,30.0751,30.1097,30.0475,30.0544,108200.0
2013-07-31 15:20:00,43.48,43.54,43.46,43.47,94700.0,30.0544,30.0959,30.0406,30.0475,94700.0
2013-07-31 15:25:00,43.47,43.54,43.47,43.52,108900.0,30.0475,30.0959,30.0475,30.082,108900.0
2013-07-31 15:30:00,43.52,43.54,43.45,43.46,191900.0,30.082,30.0959,30.0337,30.0406,191900.0
2013-07-31 15:35:00,43.46,43.52,43.46,43.47,123000.0,30.0406,30.082,30.0406,30.0475,123000.0
2013-07-31 15:40:00,43.47,43.49,43.4,43.41,181400.0,30.0475,30.0613,29.9991,30.006,181400.0
2013-07-31 15:45:00,43.4,43.41,43.3,43.3,221600.0,29.9991,30.006,29.93,29.93,221600.0
2013-07-31 15:50:00,43.31,43.39,43.26,43.26,209300.0,29.9369,29.9922,29.9023,29.9023,209300.0
2013-07-31 15:55:00,43.26,43.36,43.24,43.25,588600.0,29.9023,29.9714,29.8885,29.8954,588600.0
2013-08-01 09:30:00,43.75,43.77,43.54,43.71,236800.0,30.241,30.2548,30.0959,30.2134,236800.0
2013-08-01 09:35:00,43.66,43.71,43.55,43.55,44000.0,30.1788,30.2134,30.1028,30.1028,44000.0
2013-08-01 09:40:00,43.58,43.61,43.5,43.59,50800.0,30.1235,30.1442,30.0682,30.1304,50800.0
2013-08-01 09:45:00,43.59,43.7,43.5,43.52,126900.0,30.1304,30.2065,30.0682,30.082,126900.0
2013-08-01 09:50:00,43.53,43.58,43.46,43.55,78400.0,30.0889,30.1235,30.0406,30.1028,78400.0
2013-08-01 09:55:00,43.55,43.7,43.51,43.62,120100.0,30.1028,30.2065,30.0751,30.1512,120100.0
2013-08-01 10:00:00,43.63,43.71,43.6,43.61,73900.0,30.1581,30.2134,30.1373,30.1442,73900.0
2013-08-01 10:05:00,43.62,43.74,43.61,43.73,153400.0,30.1512,30.2341,30.1442,30.2272,153400.0
2013-08-01 10:10:00,43.73,43.9,43.73,43.83,103700.0,30.2272,30.3447,30.2272,30.2963,103700.0
2013-08-01 10:15:00,43.82,43.83,43.71,43.74,66700.0,30.2894,30.2963,30.2134,30.2341,66700.0
2013-08-01 10:20:00,43.74,43.85,43.73,43.83,125800.0,30.2341,30.3101,30.2272,30.2963,125800.0
2013-08-01 10:25:00,43.83,43.88,43.83,43.85,77800.0,30.2963,30.3309,30.2963,30.3101,77800.0
2013-08-01 10:30:00,43.86,43.86,43.77,43.77,85500.0,30.3171,30.3171,30.2548,30.2548,85500.0
2013-08-01 10:35:00,43.77,43.9,43.77,43.81,115200.0,30.2548,30.3447,30.2548,30.2825,115200.0
2013-08-01 10:40:00,43.82,43.85,43.81,43.84,60700.0,30.2894,30.3101,30.2825,30.3032,60700.0
2013-08-01 10:45:00,43.84,43.93,43.84,43.85,69200.0,30.3032,30.3654,30.3032,30.3101,69200.0
2013-08-01 10:50:00,43.84,43.87,43.82,43.87,67300.0,30.3032,30.324,30.2894,30.324,67300.0
2013-08-01 10:55:00,43.87,43.91,43.82,43.86,82400.0,30.324,30.3516,30.2894,30.3171,82400.0
2013-08-01 11:00:00,43.86,43.89,43.84,43.88,64200.0,30.3171,30.3378,30.3032,30.3309,64200.0
2013-08-01 11:05:00,43.89,43.91,43.84,43.84,55700.0,30.3378,30.3516,30.3032,30.3032,55700.0
2013-08-01 11:10:00,43.85,43.92,43.84,43.89,59900.0,30.3101,30.3585,30.3032,30.3378,59900.0
2013-08-01 11:15:00,43.9,43.93,43.9,43.92,49500.0,30.3447,30.3654,30.3447,30.3585,49500.0
2013-08-01 11:20:00,43.93,43.98,43.91,43.97,64600.0,30.3654,30.4,30.3516,30.3931,64600.0
2013-08-01 11:25:00,43.97,44.0,43.92,43.93,124200.0,30.3931,30.4138,30.3585,30.3654,124200.0
2013-08-01 11:30:00,43.92,43.97,43.88,43.91,126200.0,30.3585,30.3931,30.3309,30.3516,126200.0
2013-08-01 11:35:00,43.92,43.94,43.88,43.91,67800.0,30.3585,30.3724,30.3309,30.3516,67800.0
2013-08-01 11:40:00,43.91,43.91,43.87,43.91,30000.0,30.3516,30.3516,30.324,30.3516,30000.0
2013-08-01 11:45:00,43.9,43.98,43.89,43.95,45700.0,30.3447,30.4,30.3378,30.3793,45700.0
2013-08-01 11:50:00,43.95,43.95,43.9,43.93,31200.0,30.3793,30.3793,30.3447,30.3654,31200.0
2013-08-01 11:55:00,43.93,43.96,43.92,43.95,45900.0,30.3654,30.3862,30.3585,30.3793,45900.0
2013-08-01 12:00:00,43.95,43.98,43.91,43.91,31900.0,30.3793,30.4,30.3516,30.3516,31900.0
2013-08-01 12:05:00,43.91,43.92,43.87,43.87,48200.0,30.3516,30.3585,30.324,30.324,48200.0
2013-08-01 12:10:00,43.87,43.89,43.84,43.88,82200.0,30.324,30.3378,30.3032,30.3309,82200.0
2013-08-01 12:15:00,43.87,43.98,43.87,43.96,46700.0,30.324,30.4,30.324,30.3862,46700.0
2013-08-01 12:20:00,43.97,43.98,43.93,43.93,41800.0,30.3931,30.4,30.3654,30.3654,41800.0
2013-08-01 12:25:00,43.93,43.93,43.89,43.9,26100.0,30.3654,30.3654,30.3378,30.3447,26100.0
2013-08-01 12:30:00,43.91,43.94,43.87,43.87,50100.0,30.3516,30.3724,30.324,30.324,50100.0
2013-08-01 12:35:00,43.87,43.91,43.85,43.91,40700.0,30.324,30.3516,30.3101,30.3516,40700.0
2013-08-01 12:40:00,43.91,43.94,43.9,43.93,51500.0,30.3516,30.3724,30.3447,30.3654,51500.0
2013-08-01 12:45:00,43.93,43.95,43.89,43.9,77200.0,30.3654,30.3793,30.3378,30.3447,77200.0
2013-08-01 12:50:00,43.9,43.92,43.86,43.86,25000.0,30.3447,30.3585,30.3171,30.3171,25000.0
2013-08-01 12:55:00,43.86,43.93,43.86,43.88,42000.0,30.3171,30.3654,30.3171,30.3309,42000.0
2013-08-01 13:00:00,43.89,43.93,43.87,43.92,40000.0,30.3378,30.3654,30.324,30.3585,40000.0
2013-08-01 13:05:00,43.92,43.95,43.91,43.95,35400.0,30.3585,30.3793,30.3516,30.3793,35400.0
2013-08-01 13:10:00,43.94,43.96,43.92,43.95,45900.0,30.3724,30.3862,30.3585,30.3793,45900.0
2013-08-01 13:15:00,43.95,43.95,43.9,43.9,47100.0,30.3793,30.3793,30.3447,30.3447,47100.0
2013-08-01 13:20:00,43.9,43.93,43.87,43.88,47000.0,30.3447,30.3654,30.324,30.3309,47000.0
2013-08-01 13:25:00,43.87,43.91,43.87,43.9,69400.0,30.324,30.3516,30.324,30.3447,69400.0
2013-08-01 13:30:00,43.9,43.91,43.89,43.91,34100.0,30.3447,30.3516,30.3378,30.3516,34100.0
2013-08-01 13:35:00,43.9,43.97,43.9,43.94,78500.0,30.3447,30.3931,30.3447,30.3724,78500.0
2013-08-01 13:40:00,43.93,43.97,43.93,43.95,46400.0,30.3654,30.3931,30.3654,30.3793,46400.0
2013-08-01 13:45:00,43.95,44.02,43.95,44.01,75700.0,30.3793,30.4276,30.3793,30.4207,75700.0
2013-08-01 13:50:00,44.0,44.04,43.99,44.03,59200.0,30.4138,30.4415,30.4069,30.4346,59200.0
2013-08-01 13:55:00,44.03,44.09,44.03,44.07,97000.0,30.4346,30.476,30.4346,30.4622,97000.0
2013-08-01 14:00:00,44.08,44.23,44.06,44.2,229900.0,30.4691,30.5728,30.4553,30.5521,229900.0
2013-08-01 14:05:00,44.2,44.23,44.17,44.22,159700.0,30.5521,30.5728,30.5313,30.5659,159700.0
2013-08-01 14:10:00,44.21,44.23,44.11,44.13,98900.0,30.559,30.5728,30.4899,30.5037,98900.0
2013-08-01 14:15:00,44.13,44.14,44.07,44.1,45900.0,30.5037,30.5106,30.4622,30.4829,45900.0
2013-08-01 14:20:00,44.11,44.11,44.06,44.06,66000.0,30.4899,30.4899,30.4553,30.4553,66000.0
2013-08-01 14:25:00,44.05,44.06,44.02,44.04,46300.0,30.4484,30.4553,30.4276,30.4415,46300.0
2013-08-01 14:30:00,44.03,44.06,44.01,44.05,96500.0,30.4346,30.4553,30.4207,30.4484,96500.0
2013-08-01 14:35:00,44.05,44.06,43.97,43.98,164700.0,30.4484,30.4553,30.3931,30.4,164700.0
2013-08-01 14:40:00,43.98,44.02,43.97,44.0,111200.0,30.4,30.4276,30.3931,30.4138,111200.0
2013-08-01 14:45:00,44.01,44.01,43.99,44.0,62600.0,30.4207,30.4207,30.4069,30.4138,62600.0
2013-08-01 14:50:00,44.0,44.02,44.0,44.01,63100.0,30.4138,30.4276,30.4138,30.4207,63100.0
2013-08-01 14:55:00,44.01,44.06,43.99,43.99,200700.0,30.4207,30.4553,30.4069,30.4069,200700.0
2013-08-01 15:00:00,43.99,44.02,43.97,43.97,39100.0,30.4069,30.4276,30.3931,30.3931,39100.0
2013-08-01 15:05:00,43.98,44.02,43.97,44.0,69100.0,30.4,30.4276,30.3931,30.4138,69100.0
2013-08-01 15:10:00,44.0,44.02,43.98,44.0,156000.0,30.4138,30.4276,30.4,30.4138,156000.0
2013-08-01 15:15:00,44.0,44.0,43.98,43.98,95800.0,30.4138,30.4138,30.4,30.4,95800.0
2013-08-01 15:20:00,43.98,44.01,43.96,43.97,108700.0,30.4,30.4207,30.3862,30.3931,108700.0
2013-08-01 15:25:00,43.96,43.97,43.88,43.95,131000.0,30.3862,30.3931,30.3309,30.3793,131000.0
2013-08-01 15:30:00,43.96,44.01,43.95,43.97,117000.0,30.3862,30.4207,30.3793,30.3931,117000.0
2013-08-01 15:35:00,43.97,44.0,43.96,43.96,111500.0,30.3931,30.4138,30.3862,30.3862,111500.0
2013-08-01 15:40:00,43.96,44.01,43.96,43.98,144000.0,30.3862,30.4207,30.3862,30.4,144000.0
2013-08-01 15:45:00,43.99,44.01,43.93,43.99,146200.0,30.4069,30.4207,30.3654,30.4069,146200.0
2013-08-01 15:50:00,43.98,44.0,43.98,44.0,172500.0,30.4,30.4138,30.4,30.4138,172500.0
2013-08-01 15:55:00,43.99,44.0,43.96,43.97,391800.0,30.4069,30.4138,30.3862,30.3931,391800.0
2013-08-02 09:30:00,44.14,44.18,43.96,44.18,139300.0,30.5106,30.5382,30.3862,30.5382,139300.0
2013-08-02 09:35:00,44.18,44.23,44.14,44.21,52300.0,30.5382,30.5728,30.5106,30.559,52300.0
2013-08-02 09:40:00,44.22,44.27,44.13,44.25,89200.0,30.5659,30.6005,30.5037,30.5866,89200.0
2013-08-02 09:45:00,44.26,44.28,44.15,44.16,144900.0,30.5935,30.6074,30.5175,30.5244,144900.0
2013-08-02 09:50:00,44.15,44.18,44.08,44.08,95800.0,30.5175,30.5382,30.4691,30.4691,95800.0
2013-08-02 09:55:00,44.09,44.13,44.0,44.01,75300.0,30.476,30.5037,30.4138,30.4207,75300.0
2013-08-02 10:00:00,44.01,44.16,43.92,43.94,162800.0,30.4207,30.5244,30.3585,30.3724,162800.0
2013-08-02 10:05:00,43.95,44.01,43.91,44.01,57500.0,30.3793,30.4207,30.3516,30.4207,57500.0
2013-08-02 10:10:00,44.01,44.03,43.95,43.98,71200.0,30.4207,30.4346,30.3793,30.4,71200.0
2013-08-02 10:15:00,43.98,44.02,43.94,43.96,54500.0,30.4,30.4276,30.3724,30.3862,54500.0
2013-08-02 10:20:00,43.97,44.01,43.93,43.97,121900.0,30.3931,30.4207,30.3654,30.3931,121900.0
2013-08-02 10:25:00,43.97,44.07,43.93,44.04,64700.0,30.3931,30.4622,30.3654,30.4415,64700.0
2013-08-02 10:30:00,44.04,44.08,43.99,44.02,58800.0,30.4415,30.4691,30.4069,30.4276,58800.0
2013-08-02 10:35:00,44.03,44.05,43.95,43.96,92800.0,30.4346,30.4484,30.3793,30.3862,92800.0
2013-08-02 10:40:00,43.96,44.01,43.96,43.96,27900.0,30.3862,30.4207,30.3862,30.3862,27900.0
2013-08-02 10:45:00,43.96,44.0,43.93,43.95,22700.0,30.3862,30.4138,30.3654,30.3793,22700.0
2013-08-02 10:50:00,43.96,44.0,43.93,43.98,50900.0,30.3862,30.4138,30.3654,30.4,50900.0
2013-08-02 10:55:00,43.98,44.0,43.85,43.85,120200.0,30.4,30.4138,30.3101,30.3101,120200.0
2013-08-02 11:00:00,43.85,43.9,43.84,43.85,53700.0,30.3101,30.3447,30.3032,30.3101,53700.0
2013-08-02 11:05:00,43.85,43.92,43.82,43.83,40300.0,30.3101,30.3585,30.2894,30.2963,40300.0
2013-08-02 11:10:00,43.84,43.89,43.84,43.89,55000.0,30.3032,30.3378,30.3032,30.3378,55000.0
2013-08-02 11:15:00,43.88,43.96,43.87,43.96,67200.0,30.3309,30.3862,30.324,30.3862,67200.0
2013-08-02 11:20:00,43.96,43.98,43.93,43.97,53900.0,30.3862,30.4,30.3654,30.3931,53900.0
2013-08-02 11:25:00,43.98,44.02,43.96,44.02,70100.0,30.4,30.4276,30.3862,30.4276,70100.0
2013-08-02 11:30:00,44.02,44.03,43.98,44.0,83900.0,30.4276,30.4346,30.4,30.4138,83900.0
2013-08-02 11:35:00,43.99,44.01,43.98,43.99,78400.0,30.4069,30.4207,30.4,30.4069,78400.0
2013-08-02 11:40:00,43.99,44.02,43.98,44.02,88200.0,30.4069,30.4276,30.4,30.4276,88200.0
2013-08-02 11:45:00,44.02,44.02,43.93,43.95,94000.0,30.4276,30.4276,30.3654,30.3793,94000.0
2013-08-02 11:50:00,43.96,43.96,43.9,43.9,44600.0,30.3862,30.3862,30.3447,30.3447,44600.0
2013-08-02 11:55:00,43.9,43.93,43.88,43.91,32900.0,30.3447,30.3654,30.3309,30.3516,32900.0
2013-08-02 12:00:00,43.91,43.94,43.91,43.91,29200.0,30.3516,30.3724,30.3516,30.3516,29200.0
2013-08-02 12:05:00,43.9,44.0,43.89,43.98,42200.0,30.3447,30.4138,30.3378,30.4,42200.0
2013-08-02 12:10:00,43.97,44.02,43.97,44.01,26900.0,30.3931,30.4276,30.3931,30.4207,26900.0
2013-08-02 12:15:00,44.0,44.03,44.0,44.02,17200.0,30.4138,30.4346,30.4138,30.4276,17200.0
2013-08-02 12:20:00,44.01,44.08,44.01,44.05,32800.0,30.4207,30.4691,30.4207,30.4484,32800.0
2013-08-02 12:25:00,44.04,44.05,44.01,44.03,64500.0,30.4415,30.4484,30.4207,30.4346,64500.0
2013-08-02 12:30:00,44.03,44.07,44.0,44.07,26100.0,30.4346,30.4622,30.4138,30.4622,26100.0
2013-08-02 12:35:00,44.07,44.08,44.01,44.02,40000.0,30.4622,30.4691,30.4207,30.4276,40000.0
2013-08-02 12:40:00,44.01,44.05,44.01,44.03,29100.0,30.4207,30.4484,30.4207,30.4346,29100.0
2013-08-02 12:45:00,44.03,44.04,43.98,43.99,105200.0,30.4346,30.4415,30.4,30.4069,105200.0
2013-08-02 12:50:00,44.0,44.0,43.97,43.98,29900.0,30.4138,30.4138,30.3931,30.4,29900.0
2013-08-02 12:55:00,43.98,44.01,43.94,43.99,31200.0,30.4,30.4207,30.3724,30.4069,31200.0
2013-08-02 13:00:00,44.0,44.0,43.96,43.96,30700.0,30.4138,30.4138,30.3862,30.3862,30700.0
2013-08-02 13:05:00,43.97,44.0,43.96,43.99,15100.0,30.3931,30.4138,30.3862,30.4069,15100.0
2013-08-02 13:10:00,43.98,44.02,43.96,44.01,78400.0,30.4,30.4276,30.3862,30.4207,78400.0
2013-08-02 13:15:00,44.01,44.05,44.0,44.01,68800.0,30.4207,30.4484,30.4138,30.4207,68800.0
2013-08-02 13:20:00,44.0,44.05,44.0,44.03,22600.0,30.4138,30.4484,30.4138,30.4346,22600.0
2013-08-02 13:25:00,44.04,44.05,43.98,43.98,37000.0,30.4415,30.4484,30.4,30.4,37000.0
2013-08-02 13:30:00,43.98,44.0,43.91,43.93,49800.0,30.4,30.4138,30.3516,30.3654,49800.0
2013-08-02 13:35:00,43.92,43.92,43.87,43.87,42000.0,30.3585,30.3585,30.324,30.324,42000.0
2013-08-02 13:40:00,43.87,43.89,43.85,43.87,38900.0,30.324,30.3378,30.3101,30.324,38900.0
2013-08-02 13:45:00,43.87,43.87,43.84,43.85,147300.0,30.324,30.324,30.3032,30.3101,147300.0
2013-08-02 13:50:00,43.85,43.87,43.82,43.82,37700.0,30.3101,30.324,30.2894,30.2894,37700.0
2013-08-02 13:55:00,43.82,43.87,43.82,43.84,62000.0,30.2894,30.324,30.2894,30.3032,62000.0
2013-08-02 14:00:00,43.85,43.87,43.83,43.84,35900.0,30.3101,30.324,30.2963,30.3032,35900.0
2013-08-02 14:05:00,43.84,43.85,43.82,43.84,51800.0,30.3032,30.3101,30.2894,30.3032,51800.0
2013-08-02 14:10:00,43.84,43.9,43.83,43.9,72300.0,30.3032,30.3447,30.2963,30.3447,72300.0
2013-08-02 14:15:00,43.9,43.93,43.88,43.88,70700.0,30.3447,30.3654,30.3309,30.3309,70700.0
2013-08-02 14:20:00,43.89,43.89,43.8,43.8,87200.0,30.3378,30.3378,30.2756,30.2756,87200.0
2013-08-02 14:25:00,43.8,43.83,43.8,43.81,52700.0,30.2756,30.2963,30.2756,30.2825,52700.0
2013-08-02 14:30:00,43.81,43.82,43.77,43.8,32000.0,30.2825,30.2894,30.2548,30.2756,32000.0
2013-08-02 14:35:00,43.79,43.83,43.76,43.82,57200.0,30.2687,30.2963,30.2479,30.2894,57200.0
2013-08-02 14:40:00,43.82,43.87,43.81,43.87,43800.0,30.2894,30.324,30.2825,30.324,43800.0
2013-08-02 14:45:00,43.87,43.87,43.83,43.84,40400.0,30.324,30.324,30.2963,30.3032,40400.0
2013-08-02 14:50:00,43.84,43.86,43.78,43.79,70700.0,30.3032,30.3171,30.2618,30.2687,70700.0
2013-08-02 14:55:00,43.8,43.82,43.78,43.79,53700.0,30.2756,30.2894,30.2618,30.2687,53700.0
2013-08-02 15:00:00,43.8,43.84,43.79,43.81,73200.0,30.2756,30.3032,30.2687,30.2825,73200.0
2013-08-02 15:05:00,43.81,43.86,43.81,43.84,122600.0,30.2825,30.3171,30.2825,30.3032,122600.0
2013-08-02 15:10:00,43.85,43.87,43.81,43.81,36000.0,30.3101,30.324,30.2825,30.2825,36000.0
2013-08-02 15:15:00,43.82,43.87,43.81,43.87,37300.0,30.2894,30.324,30.2825,30.324,37300.0
2013-08-02 15:20:00,43.87,43.87,43.8,43.8,57100.0,30.324,30.324,30.2756,30.2756,57100.0
2013-08-02 15:25:00,43.81,43.84,43.8,43.81,54900.0,30.2825,30.3032,30.2756,30.2825,54900.0
2013-08-02 15:30:00,43.82,43.83,43.79,43.82,85300.0,30.2894,30.2963,30.2687,30.2894,85300.0
2013-08-02 15:35:00,43.81,43.84,43.8,43.84,73500.0,30.2825,30.3032,30.2756,30.3032,73500.0
2013-08-02 15:40:00,43.84,43.84,43.81,43.82,131700.0,30.3032,30.3032,30.2825,30.2894,131700.0
2013-08-02 15:45:00,43.83,43.89,43.82,43.85,228600.0,30.2963,30.3378,30.2894,30.3101,228600.0
2013-08-02 15:50:00,43.85,43.87,43.82,43.85,116500.0,30.3101,30.324,30.2894,30.3101,116500.0
2013-08-02 15:55:00,43.85,43.88,43.81,43.87,465700.0,30.3101,30.3309,30.2825,30.324,465700.0
2013-08-05 09:30:00,43.71,43.77,43.55,43.59,122900.0,30.2134,30.2548,30.1028,30.1304,122900.0
2013-08-05 09:35:00,43.6,43.86,43.56,43.84,72200.0,30.1373,30.3171,30.1097,30.3032,72200.0
2013-08-05 09:40:00,43.84,43.85,43.78,43.8,51300.0,30.3032,30.3101,30.2618,30.2756,51300.0
2013-08-05 09:45:00,43.81,43.91,43.78,43.88,69500.0,30.2825,30.3516,30.2618,30.3309,69500.0
2013-08-05 09:50:00,43.87,43.99,43.86,43.98,82600.0,30.324,30.4069,30.3171,30.4,82600.0
2013-08-05 09:55:00,43.98,43.98,43.86,43.86,58300.0,30.4,30.4,30.3171,30.3171,58300.0
2013-08-05 10:00:00,43.87,43.95,43.85,43.87,113100.0,30.324,30.3793,30.3101,30.324,113100.0
2013-08-05 10:05:00,43.86,43.9,43.8,43.81,61100.0,30.3171,30.3447,30.2756,30.2825,61100.0
2013-08-05 10:10:00,43.82,43.91,43.82,43.91,47800.0,30.2894,30.3516,30.2894,30.3516,47800.0
2013-08-05 10:15:00,43.92,43.93,43.82,43.89,51600.0,30.3585,30.3654,30.2894,30.3378,51600.0
2013-08-05 10:20:00,43.89,43.91,43.85,43.85,51200.0,30.3378,30.3516,30.3101,30.3101,51200.0
2013-08-05 10:25:00,43.85,43.87,43.83,43.84,31400.0,30.3101,30.324,30.2963,30.3032,31400.0
2013-08-05 10:30:00,43.85,43.92,43.85,43.9,41000.0,30.3101,30.3585,30.3101,30.3447,41000.0
2013-08-05 10:35:00,43.89,43.91,43.8,43.81,59700.0,30.3378,30.3516,30.2756,30.2825,59700.0
2013-08-05 10:40:00,43.81,43.83,43.8,43.81,25600.0,30.2825,30.2963,30.2756,30.2825,25600.0
2013-08-05 10:45:00,43.8,43.83,43.78,43.83,38300.0,30.2756,30.2963,30.2618,30.2963,38300.0
2013-08-05 10:50:00,43.83,43.84,43.78,43.84,40500.0,30.2963,30.3032,30.2618,30.3032,40500.0
2013-08-05 10:55:00,43.84,43.84,43.77,43.79,40100.0,30.3032,30.3032,30.2548,30.2687,40100.0
2013-08-05 11:00:00,43.79,43.81,43.76,43.76,27300.0,30.2687,30.2825,30.2479,30.2479,27300.0
2013-08-05 11:05:00,43.76,43.77,43.73,43.76,31900.0,30.2479,30.2548,30.2272,30.2479,31900.0
2013-08-05 11:10:00,43.75,43.8,43.73,43.79,34400.0,30.241,30.2756,30.2272,30.2687,34400.0
2013-08-05 11:15:00,43.8,43.81,43.73,43.75,71100.0,30.2756,30.2825,30.2272,30.241,71100.0
2013-08-05 11:20:00,43.76,43.76,43.72,43.74,45800.0,30.2479,30.2479,30.2203,30.2341,45800.0
2013-08-05 11:25:00,43.75,43.75,43.67,43.67,41700.0,30.241,30.241,30.1857,30.1857,41700.0
2013-08-05 11:30:00,43.67,43.7,43.63,43.68,115600.0,30.1857,30.2065,30.1581,30.1926,115600.0
2013-08-05 11:35:00,43.68,43.7,43.65,43.65,33800.0,30.1926,30.2065,30.1719,30.1719,33800.0
2013-08-05 11:40:00,43.66,43.67,43.64,43.66,38700.0,30.1788,30.1857,30.165,30.1788,38700.0
2013-08-05 11:45:00,43.67,43.69,43.63,43.68,64000.0,30.1857,30.1995,30.1581,30.1926,64000.0
2013-08-05 11:50:00,43.68,43.69,43.65,43.65,25800.0,30.1926,30.1995,30.1719,30.1719,25800.0
2013-08-05 11:55:00,43.65,43.66,43.6,43.62,47500.0,30.1719,30.1788,30.1373,30.1512,47500.0
2013-08-05 12:00:00,43.62,43.67,43.62,43.63,30800.0,30.1512,30.1857,30.1512,30.1581,30800.0
2013-08-05 12:05:00,43.63,43.66,43.6,43.61,42500.0,30.1581,30.1788,30.1373,30.1442,42500.0
2013-08-05 12:10:00,43.6,43.61,43.58,43.6,40900.0,30.1373,30.1442,30.1235,30.1373,40900.0
2013-08-05 12:15:00,43.6,43.65,43.6,43.64,50700.0,30.1373,30.1719,30.1373,30.165,50700.0
2013-08-05 12:20:00,43.64,43.64,43.61,43.62,38600.0,30.165,30.165,30.1442,30.1512,38600.0
2013-08-05 12:25:00,43.61,43.64,43.57,43.63,93500.0,30.1442,30.165,30.1166,30.1581,93500.0
2013-08-05 12:30:00,43.63,43.76,43.63,43.74,126100.0,30.1581,30.2479,30.1581,30.2341,126100.0
2013-08-05 12:35:00,43.73,43.76,43.68,43.69,50000.0,30.2272,30.2479,30.1926,30.1995,50000.0
2013-08-05 12:40:00,43.69,43.71,43.67,43.69,35700.0,30.1995,30.2134,30.1857,30.1995,35700.0
2013-08-05 12:45:00,43.7,43.72,43.68,43.72,60500.0,30.2065,30.2203,30.1926,30.2203,60500.0
2013-08-05 12:50:00,43.71,43.72,43.67,43.7,37000.0,30.2134,30.2203,30.1857,30.2065,37000.0
2013-08-05 12:55:00,43.7,43.73,43.7,43.72,53900.0,30.2065,30.2272,30.2065,30.2203,53900.0
2013-08-05 13:00:00,43.72,43.73,43.67,43.67,40500.0,30.2203,30.2272,30.1857,30.1857,40500.0
2013-08-05 13:05:00,43.67,43.7,43.64,43.64,75000.0,30.1857,30.2065,30.165,30.165,75000.0
2013-08-05 13:10:00,43.64,43.65,43.59,43.6,154500.0,30.165,30.1719,30.1304,30.1373,154500.0
2013-08-05 13:15:00,43.6,43.61,43.57,43.59,93700.0,30.1373,30.1442,30.1166,30.1304,93700.0
2013-08-05 13:20:00,43.59,43.6,43.55,43.59,116700.0,30.1304,30.1373,30.1028,30.1304,116700.0
2013-08-05 13:25:00,43.59,43.62,43.54,43.55,111100.0,30.1304,30.1512,30.0959,30.1028,111100.0
2013-08-05 13:30:00,43.55,43.57,43.52,43.54,52200.0,30.1028,30.1166,30.082,30.0959,52200.0
2013-08-05 13:35:00,43.54,43.56,43.53,43.54,41500.0,30.0959,30.1097,30.0889,30.0959,41500.0
2013-08-05 13:40:00,43.53,43.56,43.51,43.55,27900.0,30.0889,30.1097,30.0751,30.1028,27900.0
2013-08-05 13:45:00,43.55,43.56,43.53,43.54,30500.0,30.1028,30.1097,30.0889,30.0959,30500.0
2013-08-05 13:50:00,43.54,43.56,43.52,43.55,62900.0,30.0959,30.1097,30.082,30.1028,62900.0
2013-08-05 13:55:00,43.54,43.56,43.52,43.53,46300.0,30.0959,30.1097,30.082,30.0889,46300.0
2013-08-05 14:00:00,43.53,43.53,43.48,43.5,151600.0,30.0889,30.0889,30.0544,30.0682,151600.0
2013-08-05 14:05:00,43.49,43.52,43.44,43.44,106500.0,30.0613,30.082,30.0267,30.0267,106500.0
2013-08-05 14:10:00,43.44,43.47,43.4,43.43,94000.0,30.0267,30.0475,29.9991,30.0198,94000.0
2013-08-05 14:15:00,43.43,43.45,43.41,43.43,41200.0,30.0198,30.0337,30.006,30.0198,41200.0
2013-08-05 14:20:00,43.44,43.46,43.41,43.45,49100.0,30.0267,30.0406,30.006,30.0337,49100.0
2013-08-05 14:25:00,43.46,43.5,43.45,43.48,63600.0,30.0406,30.0682,30.0337,30.0544,63600.0
2013-08-05 14:30:00,43.49,43.59,43.48,43.59,167800.0,30.0613,30.1304,30.0544,30.1304,167800.0
2013-08-05 14:35:00,43.59,43.66,43.58,43.66,69300.0,30.1304,30.1788,30.1235,30.1788,69300.0
2013-08-05 14:40:00,43.66,43.7,43.64,43.69,131100.0,30.1788,30.2065,30.165,30.1995,131100.0
2013-08-05 14:45:00,43.69,43.7,43.65,43.65,76400.0,30.1995,30.2065,30.1719,30.1719,76400.0
2013-08-05 14:50:00,43.66,43.68,43.63,43.66,51100.0,30.1788,30.1926,30.1581,30.1788,51100.0
2013-08-05 14:55:00,43.66,43.7,43.65,43.67,56000.0,30.1788,30.2065,30.1719,30.1857,56000.0
2013-08-05 15:00:00,43.67,43.68,43.63,43.65,67200.0,30.1857,30.1926,30.1581,30.1719,67200.0
2013-08-05 15:05:00,43.65,43.66,43.61,43.61,59400.0,30.1719,30.1788,30.1442,30.1442,59400.0
2013-08-05 15:10:00,43.62,43.63,43.6,43.63,55400.0,30.1512,30.1581,30.1373,30.1581,55400.0
2013-08-05 15:15:00,43.63,43.65,43.6,43.62,69400.0,30.1581,30.1719,30.1373,30.1512,69400.0
2013-08-05 15:20:00,43.61,43.64,43.59,43.64,63400.0,30.1442,30.165,30.1304,30.165,63400.0
2013-08-05 15:25:00,43.64,43.68,43.64,43.68,62200.0,30.165,30.1926,30.165,30.1926,62200.0
2013-08-05 15:30:00,43.68,43.7,43.66,43.68,65900.0,30.1926,30.2065,30.1788,30.1926,65900.0
2013-08-05 15:35:00,43.69,43.71,43.66,43.67,109800.0,30.1995,30.2134,30.1788,30.1857,109800.0
2013-08-05 15:40:00,43.67,43.69,43.66,43.67,70200.0,30.1857,30.1995,30.1788,30.1857,70200.0
2013-08-05 15:45:00,43.68,43.72,43.66,43.66,125700.0,30.1926,30.2203,30.1788,30.1788,125700.0
2013-08-05 15:50:00,43.66,43.67,43.64,43.67,126400.0,30.1788,30.1857,30.165,30.1857,126400.0
2013-08-05 15:55:00,43.67,43.67,43.6,43.63,433500.0,30.1857,30.1857,30.1373,30.1581,433500.0
2013-08-06 09:30:00,43.74,43.75,43.45,43.59,155800.0,30.2341,30.241,30.0337,30.1304,155800.0
2013-08-06 09:35:00,43.59,43.72,43.54,43.6,27200.0,30.1304,30.2203,30.0959,30.1373,27200.0
2013-08-06 09:40:00,43.56,43.77,43.54,43.77,55600.0,30.1097,30.2548,30.0959,30.2548,55600.0
2013-08-06 09:45:00,43.76,43.87,43.66,43.85,139100.0,30.2479,30.324,30.1788,30.3101,139100.0
2013-08-06 09:50:00,43.86,43.86,43.71,43.8,57700.0,30.3171,30.3171,30.2134,30.2756,57700.0
2013-08-06 09:55:00,43.8,43.91,43.77,43.9,170600.0,30.2756,30.3516,30.2548,30.3447,170600.0
2013-08-06 10:00:00,43.91,43.92,43.83,43.85,84800.0,30.3516,30.3585,30.2963,30.3101,84800.0
2013-08-06 10:05:00,43.85,43.88,43.81,43.86,67500.0,30.3101,30.3309,30.2825,30.3171,67500.0
2013-08-06 10:10:00,43.87,43.87,43.71,43.87,83900.0,30.324,30.324,30.2134,30.324,83900.0
2013-08-06 10:15:00,43.86,43.95,43.81,43.91,89500.0,30.3171,30.3793,30.2825,30.3516,89500.0
2013-08-06 10:20:00,43.91,43.91,43.85,43.89,56300.0,30.3516,30.3516,30.3101,30.3378,56300.0
2013-08-06 10:25:00,43.88,43.93,43.86,43.88,90100.0,30.3309,30.3654,30.3171,30.3309,90100.0
2013-08-06 10:30:00,43.88,43.91,43.82,43.87,66900.0,30.3309,30.3516,30.2894,30.324,66900.0
2013-08-06 10:35:00,43.87,43.97,43.87,43.93,189900.0,30.324,30.3931,30.324,30.3654,189900.0
2013-08-06 10:40:00,43.93,43.98,43.89,43.96,62200.0,30.3654,30.4,30.3378,30.3862,62200.0
2013-08-06 10:45:00,43.97,44.0,43.96,43.99,61400.0,30.3931,30.4138,30.3862,30.4069,61400.0
2013-08-06 10:50:00,43.99,44.0,43.95,43.99,101800.0,30.4069,30.4138,30.3793,30.4069,101800.0
2013-08-06 10:55:00,43.99,44.0,43.96,43.98,138100.0,30.4069,30.4138,30.3862,30.4,138100.0
2013-08-06 11:00:00,43.97,44.0,43.93,43.98,113900.0,30.3931,30.4138,30.3654,30.4,113900.0
2013-08-06 11:05:00,43.99,44.06,43.98,44.05,89000.0,30.4069,30.4553,30.4,30.4484,89000.0
2013-08-06 11:10:00,44.06,44.13,44.05,44.11,101300.0,30.4553,30.5037,30.4484,30.4899,101300.0
2013-08-06 11:15:00,44.11,44.16,44.1,44.16,103400.0,30.4899,30.5244,30.4829,30.5244,103400.0
2013-08-06 11:20:00,44.15,44.25,44.15,44.23,109200.0,30.5175,30.5866,30.5175,30.5728,109200.0
2013-08-06 11:25:00,44.24,44.33,44.23,44.32,155600.0,30.5797,30.6419,30.5728,30.635,155600.0
2013-08-06 11:30:00,44.32,44.39,44.31,44.38,181400.0,30.635,30.6834,30.6281,30.6765,181400.0
2013-08-06 11:35:00,44.39,44.39,44.23,44.25,46700.0,30.6834,30.6834,30.5728,30.5866,46700.0
2013-08-06 11:40:00,44.25,44.29,44.17,44.19,98100.0,30.5866,30.6143,30.5313,30.5452,98100.0
2013-08-06 11:45:00,44.2,44.21,44.16,44.19,142600.0,30.5521,30.559,30.5244,30.5452,142600.0
2013-08-06 11:50:00,44.2,44.2,44.12,44.18,191000.0,30.5521,30.5521,30.4968,30.5382,191000.0
2013-08-06 11:55:00,44.18,44.23,44.17,44.17,49000.0,30.5382,30.5728,30.5313,30.5313,49000.0
2013-08-06 12:00:00,44.17,44.19,44.14,44.17,32100.0,30.5313,30.5452,30.5106,30.5313,32100.0
2013-08-06 12:05:00,44.18,44.2,44.14,44.14,33800.0,30.5382,30.5521,30.5106,30.5106,33800.0
2013-08-06 12:10:00,44.13,44.14,44.1,44.1,21400.0,30.5037,30.5106,30.4829,30.4829,21400.0
2013-08-06 12:15:00,44.1,44.11,44.08,44.08,21900.0,30.4829,30.4899,30.4691,30.4691,21900.0
2013-08-06 12:20:00,44.09,44.15,44.07,44.14,47000.0,30.476,30.5175,30.4622,30.5106,47000.0
2013-08-06 12:25:00,44.14,44.15,44.1,44.11,26300.0,30.5106,30.5175,30.4829,30.4899,26300.0
2013-08-06 12:30:00,44.12,44.17,44.11,44.14,33300.0,30.4968,30.5313,30.4899,30.5106,33300.0
2013-08-06 12:35:00,44.13,44.18,44.11,44.18,30200.0,30.5037,30.5382,30.4899,30.5382,30200.0
2013-08-06 12:40:00,44.18,44.29,44.18,44.26,112900.0,30.5382,30.6143,30.5382,30.5935,112900.0
2013-08-06 12:45:00,44.26,44.32,44.24,44.31,30200.0,30.5935,30.635,30.5797,30.6281,30200.0
2013-08-06 12:50:00,44.32,44.37,44.31,44.34,48000.0,30.635,30.6696,30.6281,30.6488,48000.0
2013-08-06 12:55:00,44.35,44.39,44.34,44.37,49700.0,30.6558,30.6834,30.6488,30.6696,49700.0
2013-08-06 13:00:00,44.36,44.37,44.3,44.3,43200.0,30.6627,30.6696,30.6212,30.6212,43200.0
2013-08-06 13:05:00,44.31,44.37,44.25,44.27,60700.0,30.6281,30.6696,30.5866,30.6005,60700.0
2013-08-06 13:10:00,44.27,44.35,44.23,44.33,63700.0,30.6005,30.6558,30.5728,30.6419,63700.0
2013-08-06 13:15:00,44.34,44.34,44.26,44.3,56300.0,30.6488,30.6488,30.5935,30.6212,56300.0
2013-08-06 13:20:00,44.29,44.3,44.25,44.25,34000.0,30.6143,30.6212,30.5866,30.5866,34000.0
2013-08-06 13:25:00,44.25,44.31,44.25,44.29,56500.0,30.5866,30.6281,30.5866,30.6143,56500.0
2013-08-06 13:30:00,44.3,44.34,44.29,44.32,98400.0,30.6212,30.6488,30.6143,30.635,98400.0
2013-08-06 13:35:00,44.32,44.32,44.29,44.3,68500.0,30.635,30.635,30.6143,30.6212,68500.0
2013-08-06 13:40:00,44.3,44.34,44.29,44.33,97800.0,30.6212,30.6488,30.6143,30.6419,97800.0
2013-08-06 13:45:00,44.34,44.34,44.29,44.32,48500.0,30.6488,30.6488,30.6143,30.635,48500.0
2013-08-06 13:50:00,44.32,44.35,44.3,44.33,74800.0,30.635,30.6558,30.6212,30.6419,74800.0
2013-08-06 13:55:00,44.33,44.34,44.29,44.31,24400.0,30.6419,30.6488,30.6143,30.6281,24400.0
2013-08-06 14:00:00,44.3,44.31,44.29,44.29,101000.0,30.6212,30.6281,30.6143,30.6143,101000.0
2013-08-06 14:05:00,44.3,44.3,44.24,44.24,117900.0,30.6212,30.6212,30.5797,30.5797,117900.0
2013-08-06 14:10:00,44.24,44.25,44.2,44.21,42200.0,30.5797,30.5866,30.5521,30.559,42200.0
2013-08-06 14:15:00,44.2,44.2,44.16,44.17,52000.0,30.5521,30.5521,30.5244,30.5313,52000.0
2013-08-06 14:20:00,44.17,44.19,44.12,44.19,66400.0,30.5313,30.5452,30.4968,30.5452,66400.0
2013-08-06 14:25:00,44.2,44.23,44.18,44.2,46300.0,30.5521,30.5728,30.5382,30.5521,46300.0
2013-08-06 14:30:00,44.19,44.22,44.16,44.16,40600.0,30.5452,30.5659,30.5244,30.5244,40600.0
2013-08-06 14:35:00,44.16,44.18,44.14,44.16,35900.0,30.5244,30.5382,30.5106,30.5244,35900.0
2013-08-06 14:40:00,44.16,44.18,44.12,44.18,56100.0,30.5244,30.5382,30.4968,30.5382,56100.0
2013-08-06 14:45:00,44.18,44.21,44.14,44.19,40500.0,30.5382,30.559,30.5106,30.5452,40500.0
2013-08-06 14:50:00,44.19,44.27,44.19,44.27,41900.0,30.5452,30.6005,30.5452,30.6005,41900.0
2013-08-06 14:55:00,44.26,44.28,44.24,44.26,53500.0,30.5935,30.6074,30.5797,30.5935,53500.0
2013-08-06 15:00:00,44.26,44.28,44.24,44.26,54300.0,30.5935,30.6074,30.5797,30.5935,54300.0
2013-08-06 15:05:00,44.26,44.29,44.2,44.2,68000.0,30.5935,30.6143,30.5521,30.5521,68000.0
2013-08-06 15:10:00,44.21,44.26,44.21,44.24,41200.0,30.559,30.5935,30.559,30.5797,41200.0
2013-08-06 15:15:00,44.25,44.25,44.22,44.23,56800.0,30.5866,30.5866,30.5659,30.5728,56800.0
2013-08-06 15:20:00,44.23,44.25,44.18,44.18,66200.0,30.5728,30.5866,30.5382,30.5382,66200.0
2013-08-06 15:25:00,44.18,44.19,44.17,44.19,45200.0,30.5382,30.5452,30.5313,30.5452,45200.0
2013-08-06 15:30:00,44.18,44.23,44.17,44.22,75800.0,30.5382,30.5728,30.5313,30.5659,75800.0
2013-08-06 15:35:00,44.22,44.23,44.19,44.22,90900.0,30.5659,30.5728,30.5452,30.5659,90900.0
2013-08-06 15:40:00,44.23,44.23,44.18,44.21,101100.0,30.5728,30.5728,30.5382,30.559,101100.0
2013-08-06 15:45:00,44.21,44.24,44.19,44.19,150400.0,30.559,30.5797,30.5452,30.5452,150400.0
2013-08-06 15:50:00,44.2,44.2,44.13,44.13,139400.0,30.5521,30.5521,30.5037,30.5037,139400.0
2013-08-06 15:55:00,44.14,44.16,44.1,44.15,284500.0,30.5106,30.5244,30.4829,30.5175,284500.0
2013-08-07 09:30:00,43.96,44.07,43.87,43.96,115800.0,30.3862,30.4622,30.324,30.3862,115800.0
2013-08-07 09:35:00,43.96,43.98,43.87,43.94,60300.0,30.3862,30.4,30.324,30.3724,60300.0
2013-08-07 09:40:00,43.94,44.02,43.94,43.99,80800.0,30.3724,30.4276,30.3724,30.4069,80800.0
2013-08-07 09:45:00,43.99,44.06,43.96,44.03,84500.0,30.4069,30.4553,30.3862,30.4346,84500.0
2013-08-07 09:50:00,44.03,44.07,43.93,43.94,140400.0,30.4346,30.4622,30.3654,30.3724,140400.0
2013-08-07 09:55:00,43.93,44.0,43.92,43.99,80100.0,30.3654,30.4138,30.3585,30.4069,80100.0
2013-08-07 10:00:00,43.98,44.03,43.95,44.0,71500.0,30.4,30.4346,30.3793,30.4138,71500.0
2013-08-07 10:05:00,44.0,44.0,43.88,43.88,43600.0,30.4138,30.4138,30.3309,30.3309,43600.0
2013-08-07 10:10:00,43.88,43.88,43.76,43.81,45000.0,30.3309,30.3309,30.2479,30.2825,45000.0
2013-08-07 10:15:00,43.82,43.82,43.75,43.77,34600.0,30.2894,30.2894,30.241,30.2548,34600.0
2013-08-07 10:20:00,43.76,43.78,43.69,43.7,55900.0,30.2479,30.2618,30.1995,30.2065,55900.0
2013-08-07 10:25:00,43.7,43.77,43.69,43.74,47300.0,30.2065,30.2548,30.1995,30.2341,47300.0
2013-08-07 10:30:00,43.75,43.82,43.72,43.77,62500.0,30.241,30.2894,30.2203,30.2548,62500.0
2013-08-07 10:35:00,43.78,43.82,43.74,43.82,28900.0,30.2618,30.2894,30.2341,30.2894,28900.0
2013-08-07 10:40:00,43.82,43.86,43.79,43.79,44900.0,30.2894,30.3171,30.2687,30.2687,44900.0
2013-08-07 10:45:00,43.79,43.81,43.74,43.76,44000.0,30.2687,30.2825,30.2341,30.2479,44000.0
2013-08-07 10:50:00,43.75,43.77,43.72,43.74,48300.0,30.241,30.2548,30.2203,30.2341,48300.0
2013-08-07 10:55:00,43.74,43.84,43.74,43.83,99400.0,30.2341,30.3032,30.2341,30.2963,99400.0
2013-08-07 11:00:00,43.83,43.87,43.78,43.8,46000.0,30.2963,30.324,30.2618,30.2756,46000.0
2013-08-07 11:05:00,43.8,43.81,43.78,43.78,22900.0,30.2756,30.2825,30.2618,30.2618,22900.0
2013-08-07 11:10:00,43.78,43.87,43.78,43.86,37700.0,30.2618,30.324,30.2618,30.3171,37700.0
2013-08-07 11:15:00,43.86,43.89,43.83,43.86,37300.0,30.3171,30.3378,30.2963,30.3171,37300.0
2013-08-07 11:20:00,43.84,43.87,43.81,43.83,41200.0,30.3032,30.324,30.2825,30.2963,41200.0
2013-08-07 11:25:00,43.83,43.84,43.79,43.8,28100.0,30.2963,30.3032,30.2687,30.2756,28100.0
2013-08-07 11:30:00,43.8,43.85,43.78,43.84,42600.0,30.2756,30.3101,30.2618,30.3032,42600.0
2013-08-07 11:35:00,43.85,43.92,43.85,43.87,85100.0,30.3101,30.3585,30.3101,30.324,85100.0
2013-08-07 11:40:00,43.88,43.91,43.85,43.87,101100.0,30.3309,30.3516,30.3101,30.324,101100.0
2013-08-07 11:45:00,43.87,43.88,43.81,43.83,78000.0,30.324,30.3309,30.2825,30.2963,78000.0
2013-08-07 11:50:00,43.82,43.83,43.8,43.82,54400.0,30.2894,30.2963,30.2756,30.2894,54400.0
2013-08-07 11:55:00,43.82,43.84,43.79,43.81,26400.0,30.2894,30.3032,30.2687,30.2825,26400.0
2013-08-07 12:00:00,43.81,43.85,43.79,43.83,21900.0,30.2825,30.3101,30.2687,30.2963,21900.0
2013-08-07 12:05:00,43.84,43.84,43.77,43.81,28100.0,30.3032,30.3032,30.2548,30.2825,28100.0
2013-08-07 12:10:00,43.81,43.83,43.8,43.81,11500.0,30.2825,30.2963,30.2756,30.2825,11500.0
2013-08-07 12:15:00,43.8,43.82,43.77,43.8,25700.0,30.2756,30.2894,30.2548,30.2756,25700.0
2013-08-07 12:20:00,43.8,43.81,43.8,43.81,11500.0,30.2756,30.2825,30.2756,30.2825,11500.0
2013-08-07 12:25:00,43.81,43.81,43.77,43.8,30000.0,30.2825,30.2825,30.2548,30.2756,30000.0
2013-08-07 12:30:00,43.8,43.81,43.77,43.79,97800.0,30.2756,30.2825,30.2548,30.2687,97800.0
2013-08-07 12:35:00,43.8,43.83,43.79,43.8,81400.0,30.2756,30.2963,30.2687,30.2756,81400.0
2013-08-07 12:40:00,43.79,43.87,43.78,43.83,80500.0,30.2687,30.324,30.2618,30.2963,80500.0
2013-08-07 12:45:00,43.84,43.88,43.82,43.85,34500.0,30.3032,30.3309,30.2894,30.3101,34500.0
2013-08-07 12:50:00,43.85,43.89,43.84,43.89,28500.0,30.3101,30.3378,30.3032,30.3378,28500.0
2013-08-07 12:55:00,43.9,43.92,43.89,43.91,18600.0,30.3447,30.3585,30.3378,30.3516,18600.0
2013-08-07 13:00:00,43.92,43.94,43.89,43.9,28200.0,30.3585,30.3724,30.3378,30.3447,28200.0
2013-08-07 13:05:00,43.9,43.95,43.89,43.92,23000.0,30.3447,30.3793,30.3378,30.3585,23000.0
2013-08-07 13:10:00,43.92,43.97,43.92,43.94,64700.0,30.3585,30.3931,30.3585,30.3724,64700.0
2013-08-07 13:15:00,43.95,43.97,43.9,43.91,28300.0,30.3793,30.3931,30.3447,30.3516,28300.0
2013-08-07 13:20:00,43.91,43.95,43.9,43.95,12700.0,30.3516,30.3793,30.3447,30.3793,12700.0
2013-08-07 13:25:00,43.95,43.97,43.93,43.94,40000.0,30.3793,30.3931,30.3654,30.3724,40000.0
2013-08-07 13:30:00,43.95,43.99,43.95,43.98,26700.0,30.3793,30.4069,30.3793,30.4,26700.0
2013-08-07 13:35:00,43.98,44.0,43.95,43.96,31500.0,30.4,30.4138,30.3793,30.3862,31500.0
2013-08-07 13:40:00,43.97,43.98,43.95,43.95,18500.0,30.3931,30.4,30.3793,30.3793,18500.0
2013-08-07 13:45:00,43.96,43.97,43.94,43.97,34900.0,30.3862,30.3931,30.3724,30.3931,34900.0
2013-08-07 13:50:00,43.96,44.0,43.94,43.97,37000.0,30.3862,30.4138,30.3724,30.3931,37000.0
2013-08-07 13:55:00,43.98,44.01,43.98,43.99,29100.0,30.4,30.4207,30.4,30.4069,29100.0
2013-08-07 14:00:00,44.0,44.0,43.95,43.95,33000.0,30.4138,30.4138,30.3793,30.3793,33000.0
2013-08-07 14:05:00,43.95,43.98,43.94,43.94,25700.0,30.3793,30.4,30.3724,30.3724,25700.0
2013-08-07 14:10:00,43.95,43.99,43.94,43.97,38900.0,30.3793,30.4069,30.3724,30.3931,38900.0
2013-08-07 14:15:00,43.98,43.98,43.93,43.93,43600.0,30.4,30.4,30.3654,30.3654,43600.0
2013-08-07 14:20:00,43.93,43.93,43.84,43.84,46700.0,30.3654,30.3654,30.3032,30.3032,46700.0
2013-08-07 14:25:00,43.85,43.88,43.83,43.88,26200.0,30.3101,30.3309,30.2963,30.3309,26200.0
2013-08-07 14:30:00,43.88,43.88,43.83,43.83,47300.0,30.3309,30.3309,30.2963,30.2963,47300.0
2013-08-07 14:35:00,43.83,43.86,43.8,43.81,49100.0,30.2963,30.3171,30.2756,30.2825,49100.0
2013-08-07 14:40:00,43.82,43.84,43.77,43.78,86000.0,30.2894,30.3032,30.2548,30.2618,86000.0
2013-08-07 14:45:00,43.78,43.8,43.78,43.79,36500.0,30.2618,30.2756,30.2618,30.2687,36500.0
2013-08-07 14:50:00,43.79,43.81,43.78,43.8,64600.0,30.2687,30.2825,30.2618,30.2756,64600.0
2013-08-07 14:55:00,43.79,43.84,43.79,43.82,39200.0,30.2687,30.3032,30.2687,30.2894,39200.0
2013-08-07 15:00:00,43.82,43.84,43.8,43.83,66600.0,30.2894,30.3032,30.2756,30.2963,66600.0
2013-08-07 15:05:00,43.84,43.84,43.79,43.79,89600.0,30.3032,30.3032,30.2687,30.2687,89600.0
2013-08-07 15:10:00,43.8,43.87,43.79,43.84,148700.0,30.2756,30.324,30.2687,30.3032,148700.0
2013-08-07 15:15:00,43.85,43.86,43.83,43.83,44700.0,30.3101,30.3171,30.2963,30.2963,44700.0
2013-08-07 15:20:00,43.84,43.84,43.79,43.8,68900.0,30.3032,30.3032,30.2687,30.2756,68900.0
2013-08-07 15:25:00,43.8,43.83,43.78,43.82,85900.0,30.2756,30.2963,30.2618,30.2894,85900.0
2013-08-07 15:30:00,43.82,43.83,43.76,43.78,141400.0,30.2894,30.2963,30.2479,30.2618,141400.0
2013-08-07 15:35:00,43.79,43.81,43.78,43.8,82400.0,30.2687,30.2825,30.2618,30.2756,82400.0
2013-08-07 15:40:00,43.79,43.82,43.79,43.82,49900.0,30.2687,30.2894,30.2687,30.2894,49900.0
2013-08-07 15:45:00,43.81,43.82,43.76,43.77,101900.0,30.2825,30.2894,30.2479,30.2548,101900.0
2013-08-07 15:50:00,43.78,43.79,43.72,43.75,93200.0,30.2618,30.2687,30.2203,30.241,93200.0
2013-08-07 15:55:00,43.74,43.77,43.71,43.75,197900.0,30.2341,30.2548,30.2134,30.241,197900.0
2013-08-08 09:30:00,44.02,44.08,43.84,43.84,115500.0,30.4276,30.4691,30.3032,30.3032,115500.0
2013-08-08 09:35:00,43.84,43.84,43.75,43.78,29400.0,30.3032,30.3032,30.241,30.2618,29400.0
2013-08-08 09:40:00,43.78,43.86,43.77,43.8,38000.0,30.2618,30.3171,30.2548,30.2756,38000.0
2013-08-08 09:45:00,43.79,43.82,43.74,43.82,58700.0,30.2687,30.2894,30.2341,30.2894,58700.0
2013-08-08 09:50:00,43.82,43.83,43.65,43.65,68400.0,30.2894,30.2963,30.1719,30.1719,68400.0
2013-08-08 09:55:00,43.65,43.74,43.57,43.69,93900.0,30.1719,30.2341,30.1166,30.1995,93900.0
2013-08-08 10:00:00,43.69,43.77,43.65,43.69,70000.0,30.1995,30.2548,30.1719,30.1995,70000.0
2013-08-08 10:05:00,43.69,43.73,43.65,43.68,63300.0,30.1995,30.2272,30.1719,30.1926,63300.0
2013-08-08 10:10:00,43.68,43.72,43.58,43.59,157900.0,30.1926,30.2203,30.1235,30.1304,157900.0
2013-08-08 10:15:00,43.59,43.6,43.5,43.52,111100.0,30.1304,30.1373,30.0682,30.082,111100.0
2013-08-08 10:20:00,43.52,43.56,43.46,43.5,93200.0,30.082,30.1097,30.0406,30.0682,93200.0
2013-08-08 10:25:00,43.5,43.53,43.49,43.49,24300.0,30.0682,30.0889,30.0613,30.0613,24300.0
2013-08-08 10:30:00,43.49,43.55,43.46,43.47,54400.0,30.0613,30.1028,30.0406,30.0475,54400.0
2013-08-08 10:35:00,43.47,43.48,43.39,43.39,159900.0,30.0475,30.0544,29.9922,29.9922,159900.0
2013-08-08 10:40:00,43.4,43.47,43.39,43.45,58400.0,29.9991,30.0475,29.9922,30.0337,58400.0
2013-08-08 10:45:00,43.45,43.52,43.42,43.52,34500.0,30.0337,30.082,30.0129,30.082,34500.0
2013-08-08 10:50:00,43.52,43.54,43.47,43.54,35300.0,30.082,30.0959,30.0475,30.0959,35300.0
2013-08-08 10:55:00,43.54,43.59,43.53,43.58,39300.0,30.0959,30.1304,30.0889,30.1235,39300.0
2013-08-08 11:00:00,43.58,43.6,43.56,43.57,45100.0,30.1235,30.1373,30.1097,30.1166,45100.0
2013-08-08 11:05:00,43.56,43.61,43.56,43.6,22000.0,30.1097,30.1442,30.1097,30.1373,22000.0
2013-08-08 11:10:00,43.6,43.64,43.6,43.63,43700.0,30.1373,30.165,30.1373,30.1581,43700.0
2013-08-08 11:15:00,43.62,43.63,43.6,43.62,33800.0,30.1512,30.1581,30.1373,30.1512,33800.0
2013-08-08 11:20:00,43.62,43.69,43.6,43.66,45100.0,30.1512,30.1995,30.1373,30.1788,45100.0
2013-08-08 11:25:00,43.66,43.72,43.66,43.71,46600.0,30.1788,30.2203,30.1788,30.2134,46600.0
2013-08-08 11:30:00,43.7,43.78,43.7,43.77,46900.0,30.2065,30.2618,30.2065,30.2548,46900.0
2013-08-08 11:35:00,43.78,43.83,43.78,43.83,51200.0,30.2618,30.2963,30.2618,30.2963,51200.0
2013-08-08 11:40:00,43.82,43.83,43.78,43.78,25900.0,30.2894,30.2963,30.2618,30.2618,25900.0
2013-08-08 11:45:00,43.79,43.82,43.78,43.81,34300.0,30.2687,30.2894,30.2618,30.2825,34300.0
2013-08-08 11:50:00,43.82,43.84,43.8,43.82,43400.0,30.2894,30.3032,30.2756,30.2894,43400.0
2013-08-08 11:55:00,43.83,43.86,43.81,43.85,42100.0,30.2963,30.3171,30.2825,30.3101,42100.0
2013-08-08 12:00:00,43.86,43.9,43.84,43.9,42600.0,30.3171,30.3447,30.3032,30.3447,42600.0
2013-08-08 12:05:00,43.89,43.94,43.89,43.93,34300.0,30.3378,30.3724,30.3378,30.3654,34300.0
2013-08-08 12:10:00,43.94,43.94,43.9,43.93,65500.0,30.3724,30.3724,30.3447,30.3654,65500.0
2013-08-08 12:15:00,43.93,43.97,43.91,43.92,58800.0,30.3654,30.3931,30.3516,30.3585,58800.0
2013-08-08 12:20:00,43.93,43.98,43.93,43.98,51600.0,30.3654,30.4,30.3654,30.4,51600.0
2013-08-08 12:25:00,43.98,44.01,43.97,43.97,55200.0,30.4,30.4207,30.3931,30.3931,55200.0
2013-08-08 12:30:00,43.98,44.02,43.95,44.0,55700.0,30.4,30.4276,30.3793,30.4138,55700.0
2013-08-08 12:35:00,43.99,44.05,43.99,44.03,45300.0,30.4069,30.4484,30.4069,30.4346,45300.0
2013-08-08 12:40:00,44.03,44.07,44.02,44.03,47600.0,30.4346,30.4622,30.4276,30.4346,47600.0
2013-08-08 12:45:00,44.03,44.05,44.01,44.04,40500.0,30.4346,30.4484,30.4207,30.4415,40500.0
2013-08-08 12:50:00,44.03,44.03,44.0,44.02,49700.0,30.4346,30.4346,30.4138,30.4276,49700.0
2013-08-08 12:55:00,44.02,44.04,44.0,44.02,37100.0,30.4276,30.4415,30.4138,30.4276,37100.0
2013-08-08 13:00:00,44.03,44.07,44.0,44.06,51100.0,30.4346,30.4622,30.4138,30.4553,51100.0
2013-08-08 13:05:00,44.06,44.11,44.05,44.06,61700.0,30.4553,30.4899,30.4484,30.4553,61700.0
2013-08-08 13:10:00,44.06,44.07,44.03,44.05,28000.0,30.4553,30.4622,30.4346,30.4484,28000.0
2013-08-08 13:15:00,44.05,44.06,44.03,44.06,26600.0,30.4484,30.4553,30.4346,30.4553,26600.0
2013-08-08 13:20:00,44.06,44.09,44.06,44.08,44900.0,30.4553,30.476,30.4553,30.4691,44900.0
2013-08-08 13:25:00,44.09,44.11,44.07,44.08,65000.0,30.476,30.4899,30.4622,30.4691,65000.0
2013-08-08 13:30:00,44.08,44.11,44.06,44.08,79700.0,30.4691,30.4899,30.4553,30.4691,79700.0
2013-08-08 13:35:00,44.08,44.09,44.05,44.05,31500.0,30.4691,30.476,30.4484,30.4484,31500.0
2013-08-08 13:40:00,44.05,44.1,44.04,44.09,47900.0,30.4484,30.4829,30.4415,30.476,47900.0
2013-08-08 13:45:00,44.09,44.12,44.07,44.11,53700.0,30.476,30.4968,30.4622,30.4899,53700.0
2013-08-08 13:50:00,44.11,44.14,44.09,44.12,48500.0,30.4899,30.5106,30.476,30.4968,48500.0
2013-08-08 13:55:00,44.11,44.17,44.11,44.16,88200.0,30.4899,30.5313,30.4899,30.5244,88200.0
2013-08-08 14:00:00,44.16,44.19,44.13,44.14,49300.0,30.5244,30.5452,30.5037,30.5106,49300.0
2013-08-08 14:05:00,44.14,44.16,44.11,44.11,38300.0,30.5106,30.5244,30.4899,30.4899,38300.0
2013-08-08 14:10:00,44.11,44.14,44.08,44.09,42900.0,30.4899,30.5106,30.4691,30.476,42900.0
2013-08-08 14:15:00,44.08,44.12,44.08,44.12,41000.0,30.4691,30.4968,30.4691,30.4968,41000.0
2013-08-08 14:20:00,44.11,44.13,44.08,44.08,43300.0,30.4899,30.5037,30.4691,30.4691,43300.0
2013-08-08 14:25:00,44.09,44.11,44.07,44.08,44900.0,30.476,30.4899,30.4622,30.4691,44900.0
2013-08-08 14:30:00,44.09,44.14,44.07,44.12,72900.0,30.476,30.5106,30.4622,30.4968,72900.0
2013-08-08 14:35:00,44.13,44.15,44.1,44.12,32900.0,30.5037,30.5175,30.4829,30.4968,32900.0
2013-08-08 14:40:00,44.13,44.14,44.11,44.12,30900.0,30.5037,30.5106,30.4899,30.4968,30900.0
2013-08-08 14:45:00,44.12,44.12,44.09,44.09,27800.0,30.4968,30.4968,30.476,30.476,27800.0
2013-08-08 14:50:00,44.09,44.09,44.05,44.07,60000.0,30.476,30.476,30.4484,30.4622,60000.0
2013-08-08 14:55:00,44.07,44.09,44.06,44.07,45600.0,30.4622,30.476,30.4553,30.4622,45600.0
2013-08-08 15:00:00,44.07,44.13,44.06,44.11,92900.0,30.4622,30.5037,30.4553,30.4899,92900.0
2013-08-08 15:05:00,44.12,44.17,44.1,44.14,71100.0,30.4968,30.5313,30.4829,30.5106,71100.0
2013-08-08 15:10:00,44.14,44.14,44.08,44.13,41500.0,30.5106,30.5106,30.4691,30.5037,41500.0
2013-08-08 15:15:00,44.13,44.14,44.11,44.11,29300.0,30.5037,30.5106,30.4899,30.4899,29300.0
2013-08-08 15:20:00,44.11,44.14,44.1,44.12,65400.0,30.4899,30.5106,30.4829,30.4968,65400.0
2013-08-08 15:25:00,44.13,44.14,44.11,44.14,78000.0,30.5037,30.5106,30.4899,30.5106,78000.0
2013-08-08 15:30:00,44.13,44.14,44.08,44.09,132700.0,30.5037,30.5106,30.4691,30.476,132700.0
2013-08-08 15:35:00,44.09,44.09,44.04,44.09,161300.0,30.476,30.476,30.4415,30.476,161300.0
2013-08-08 15:40:00,44.08,44.09,44.0,44.0,156200.0,30.4691,30.476,30.4138,30.4138,156200.0
2013-08-08 15:45:00,44.0,44.01,43.96,43.96,247800.0,30.4138,30.4207,30.3862,30.3862,247800.0
2013-08-08 15:50:00,43.97,44.03,43.96,44.03,218900.0,30.3931,30.4346,30.3862,30.4346,218900.0
2013-08-08 15:55:00,44.02,44.04,43.99,44.0,458700.0,30.4276,30.4415,30.4069,30.4138,458700.0
2013-08-09 09:30:00,43.79,43.93,43.79,43.87,84700.0,30.2687,30.3654,30.2687,30.324,84700.0
2013-08-09 09:35:00,43.88,43.98,43.87,43.88,23300.0,30.3309,30.4,30.324,30.3309,23300.0
2013-08-09 09:40:00,43.92,44.0,43.92,43.94,31400.0,30.3585,30.4138,30.3585,30.3724,31400.0
2013-08-09 09:45:00,43.94,43.99,43.92,43.96,33400.0,30.3724,30.4069,30.3585,30.3862,33400.0
2013-08-09 09:50:00,43.96,43.99,43.92,43.92,36900.0,30.3862,30.4069,30.3585,30.3585,36900.0
2013-08-09 09:55:00,43.92,44.05,43.92,44.04,31000.0,30.3585,30.4484,30.3585,30.4415,31000.0
2013-08-09 10:00:00,44.05,44.09,44.02,44.03,39900.0,30.4484,30.476,30.4276,30.4346,39900.0
2013-08-09 10:05:00,44.04,44.1,43.98,44.04,38100.0,30.4415,30.4829,30.4,30.4415,38100.0
2013-08-09 10:10:00,44.04,44.07,43.96,44.03,35900.0,30.4415,30.4622,30.3862,30.4346,35900.0
2013-08-09 10:15:00,44.03,44.03,43.89,43.89,50300.0,30.4346,30.4346,30.3378,30.3378,50300.0
2013-08-09 10:20:00,43.89,43.9,43.83,43.86,29500.0,30.3378,30.3447,30.2963,30.3171,29500.0
2013-08-09 10:25:00,43.86,43.9,43.82,43.85,30600.0,30.3171,30.3447,30.2894,30.3101,30600.0
2013-08-09 10:30:00,43.84,43.91,43.82,43.84,94800.0,30.3032,30.3516,30.2894,30.3032,94800.0
2013-08-09 10:35:00,43.84,43.89,43.81,43.86,37700.0,30.3032,30.3378,30.2825,30.3171,37700.0
2013-08-09 10:40:00,43.86,43.86,43.81,43.84,31800.0,30.3171,30.3171,30.2825,30.3032,31800.0
2013-08-09 10:45:00,43.85,43.87,43.77,43.8,43100.0,30.3101,30.324,30.2548,30.2756,43100.0
2013-08-09 10:50:00,43.8,43.83,43.72,43.78,67200.0,30.2756,30.2963,30.2203,30.2618,67200.0
2013-08-09 10:55:00,43.77,43.79,43.73,43.75,38800.0,30.2548,30.2687,30.2272,30.241,38800.0
2013-08-09 11:00:00,43.75,43.75,43.69,43.71,43900.0,30.241,30.241,30.1995,30.2134,43900.0
2013-08-09 11:05:00,43.7,43.71,43.65,43.65,44100.0,30.2065,30.2134,30.1719,30.1719,44100.0
2013-08-09 11:10:00,43.65,43.71,43.63,43.7,64200.0,30.1719,30.2134,30.1581,30.2065,64200.0
2013-08-09 11:15:00,43.71,43.73,43.65,43.66,60400.0,30.2134,30.2272,30.1719,30.1788,60400.0
2013-08-09 11:20:00,43.66,43.67,43.57,43.6,68300.0,30.1788,30.1857,30.1166,30.1373,68300.0
2013-08-09 11:25:00,43.6,43.61,43.49,43.59,97200.0,30.1373,30.1442,30.0613,30.1304,97200.0
2013-08-09 11:30:00,43.59,43.66,43.59,43.62,41800.0,30.1304,30.1788,30.1304,30.1512,41800.0
2013-08-09 11:35:00,43.62,43.67,43.62,43.64,27200.0,30.1512,30.1857,30.1512,30.165,27200.0
2013-08-09 11:40:00,43.65,43.66,43.57,43.58,28100.0,30.1719,30.1788,30.1166,30.1235,28100.0
2013-08-09 11:45:00,43.57,43.66,43.57,43.66,19900.0,30.1166,30.1788,30.1166,30.1788,19900.0
2013-08-09 11:50:00,43.66,43.68,43.61,43.65,47400.0,30.1788,30.1926,30.1442,30.1719,47400.0
2013-08-09 11:55:00,43.65,43.67,43.62,43.62,22600.0,30.1719,30.1857,30.1512,30.1512,22600.0
2013-08-09 12:00:00,43.62,43.69,43.62,43.68,38000.0,30.1512,30.1995,30.1512,30.1926,38000.0
2013-08-09 12:05:00,43.67,43.7,43.65,43.66,26200.0,30.1857,30.2065,30.1719,30.1788,26200.0
2013-08-09 12:10:00,43.66,43.77,43.66,43.71,35200.0,30.1788,30.2548,30.1788,30.2134,35200.0
2013-08-09 12:15:00,43.71,43.71,43.68,43.69,21200.0,30.2134,30.2134,30.1926,30.1995,21200.0
2013-08-09 12:20:00,43.69,43.73,43.67,43.67,21600.0,30.1995,30.2272,30.1857,30.1857,21600.0
2013-08-09 12:25:00,43.67,43.74,43.67,43.73,29700.0,30.1857,30.2341,30.1857,30.2272,29700.0
2013-08-09 12:30:00,43.74,43.76,43.72,43.74,28900.0,30.2341,30.2479,30.2203,30.2341,28900.0
2013-08-09 12:35:00,43.74,43.8,43.74,43.79,19200.0,30.2341,30.2756,30.2341,30.2687,19200.0
2013-08-09 12:40:00,43.8,43.82,43.76,43.76,19800.0,30.2756,30.2894,30.2479,30.2479,19800.0
2013-08-09 12:45:00,43.77,43.79,43.77,43.77,11700.0,30.2548,30.2687,30.2548,30.2548,11700.0
2013-08-09 12:50:00,43.77,43.77,43.73,43.73,19200.0,30.2548,30.2548,30.2272,30.2272,19200.0
2013-08-09 12:55:00,43.73,43.74,43.7,43.72,35400.0,30.2272,30.2341,30.2065,30.2203,35400.0
2013-08-09 13:00:00,43.71,43.75,43.7,43.71,37000.0,30.2134,30.241,30.2065,30.2134,37000.0
2013-08-09 13:05:00,43.71,43.73,43.69,43.7,29500.0,30.2134,30.2272,30.1995,30.2065,29500.0
2013-08-09 13:10:00,43.71,43.75,43.71,43.72,17800.0,30.2134,30.241,30.2134,30.2203,17800.0
2013-08-09 13:15:00,43.72,43.76,43.72,43.73,28800.0,30.2203,30.2479,30.2203,30.2272,28800.0
2013-08-09 13:20:00,43.74,43.77,43.73,43.75,35400.0,30.2341,30.2548,30.2272,30.241,35400.0
2013-08-09 13:25:00,43.74,43.79,43.74,43.79,20500.0,30.2341,30.2687,30.2341,30.2687,20500.0
2013-08-09 13:30:00,43.79,43.81,43.77,43.78,36800.0,30.2687,30.2825,30.2548,30.2618,36800.0
2013-08-09 13:35:00,43.79,43.82,43.77,43.78,20200.0,30.2687,30.2894,30.2548,30.2618,20200.0
2013-08-09 13:40:00,43.78,43.82,43.78,43.8,21500.0,30.2618,30.2894,30.2618,30.2756,21500.0
2013-08-09 13:45:00,43.8,43.81,43.78,43.78,17000.0,30.2756,30.2825,30.2618,30.2618,17000.0
2013-08-09 13:50:00,43.78,43.79,43.73,43.75,31400.0,30.2618,30.2687,30.2272,30.241,31400.0
2013-08-09 13:55:00,43.76,43.76,43.72,43.72,39400.0,30.2479,30.2479,30.2203,30.2203,39400.0
2013-08-09 14:00:00,43.72,43.77,43.71,43.72,47900.0,30.2203,30.2548,30.2134,30.2203,47900.0
2013-08-09 14:05:00,43.72,43.74,43.68,43.69,35900.0,30.2203,30.2341,30.1926,30.1995,35900.0
2013-08-09 14:10:00,43.68,43.71,43.68,43.71,15500.0,30.1926,30.2134,30.1926,30.2134,15500.0
2013-08-09 14:15:00,43.71,43.73,43.65,43.71,31100.0,30.2134,30.2272,30.1719,30.2134,31100.0
2013-08-09 14:20:00,43.71,43.75,43.7,43.74,46900.0,30.2134,30.241,30.2065,30.2341,46900.0
2013-08-09 14:25:00,43.74,43.75,43.66,43.66,54200.0,30.2341,30.241,30.1788,30.1788,54200.0
2013-08-09 14:30:00,43.66,43.68,43.62,43.63,193200.0,30.1788,30.1926,30.1512,30.1581,193200.0
2013-08-09 14:35:00,43.63,43.67,43.61,43.66,101900.0,30.1581,30.1857,30.1442,30.1788,101900.0
2013-08-09 14:40:00,43.66,43.74,43.66,43.73,65800.0,30.1788,30.2341,30.1788,30.2272,65800.0
2013-08-09 14:45:00,43.73,43.75,43.7,43.74,53100.0,30.2272,30.241,30.2065,30.2341,53100.0
2013-08-09 14:50:00,43.75,43.76,43.71,43.71,58200.0,30.241,30.2479,30.2134,30.2134,58200.0
2013-08-09 14:55:00,43.71,43.74,43.68,43.74,23400.0,30.2134,30.2341,30.1926,30.2341,23400.0
2013-08-09 15:00:00,43.74,43.77,43.73,43.76,45900.0,30.2341,30.2548,30.2272,30.2479,45900.0
2013-08-09 15:05:00,43.77,43.77,43.74,43.75,33000.0,30.2548,30.2548,30.2341,30.241,33000.0
2013-08-09 15:10:00,43.76,43.78,43.73,43.77,61600.0,30.2479,30.2618,30.2272,30.2548,61600.0
2013-08-09 15:15:00,43.77,43.81,43.75,43.81,84200.0,30.2548,30.2825,30.241,30.2825,84200.0
2013-08-09 15:20:00,43.81,43.83,43.77,43.78,62400.0,30.2825,30.2963,30.2548,30.2618,62400.0
2013-08-09 15:25:00,43.78,43.8,43.7,43.71,46100.0,30.2618,30.2756,30.2065,30.2134,46100.0
2013-08-09 15:30:00,43.71,43.74,43.68,43.68,55200.0,30.2134,30.2341,30.1926,30.1926,55200.0
2013-08-09 15:35:00,43.69,43.72,43.67,43.7,49300.0,30.1995,30.2203,30.1857,30.2065,49300.0
2013-08-09 15:40:00,43.7,43.73,43.66,43.67,90100.0,30.2065,30.2272,30.1788,30.1857,90100.0
2013-08-09 15:45:00,43.68,43.71,43.65,43.7,146700.0,30.1926,30.2134,30.1719,30.2065,146700.0
2013-08-09 15:50:00,43.69,43.7,43.68,43.7,82500.0,30.1995,30.2065,30.1926,30.2065,82500.0
2013-08-09 15:55:00,43.7,43.74,43.66,43.68,233000.0,30.2065,30.2341,30.1788,30.1926,233000.0
2013-08-12 09:30:00,43.39,43.42,43.2,43.37,187600.0,29.9922,30.0129,29.8608,29.9784,187600.0
2013-08-12 09:35:00,43.37,43.45,43.3,43.32,52200.0,29.9784,30.0337,29.93,29.9438,52200.0
2013-08-12 09:40:00,43.33,43.37,43.22,43.24,212100.0,29.9507,29.9784,29.8747,29.8885,212100.0
2013-08-12 09:45:00,43.24,43.31,43.15,43.18,205800.0,29.8885,29.9369,29.8263,29.847,205800.0
2013-08-12 09:50:00,43.19,43.21,43.11,43.12,281100.0,29.8539,29.8678,29.7986,29.8055,281100.0
2013-08-12 09:55:00,43.12,43.16,43.04,43.05,164400.0,29.8055,29.8332,29.7502,29.7572,164400.0
2013-08-12 10:00:00,43.05,43.16,43.02,43.11,119700.0,29.7572,29.8332,29.7364,29.7986,119700.0
2013-08-12 10:05:00,43.1,43.11,43.04,43.08,82900.0,29.7917,29.7986,29.7502,29.7779,82900.0
2013-08-12 10:10:00,43.08,43.13,43.05,43.08,80200.0,29.7779,29.8125,29.7572,29.7779,80200.0
2013-08-12 10:15:00,43.09,43.12,43.06,43.07,64300.0,29.7848,29.8055,29.7641,29.771,64300.0
2013-08-12 10:20:00,43.07,43.07,43.02,43.04,60700.0,29.771,29.771,29.7364,29.7502,60700.0
2013-08-12 10:25:00,43.04,43.07,43.02,43.02,64500.0,29.7502,29.771,29.7364,29.7364,64500.0
2013-08-12 10:30:00,43.02,43.1,43.01,43.08,112100.0,29.7364,29.7917,29.7295,29.7779,112100.0
2013-08-12 10:35:00,43.08,43.08,43.02,43.07,116100.0,29.7779,29.7779,29.7364,29.771,116100.0
2013-08-12 10:40:00,43.07,43.12,43.06,43.12,62800.0,29.771,29.8055,29.7641,29.8055,62800.0
2013-08-12 10:45:00,43.12,43.27,43.11,43.25,108200.0,29.8055,29.9092,29.7986,29.8954,108200.0
2013-08-12 10:50:00,43.25,43.3,43.19,43.22,70100.0,29.8954,29.93,29.8539,29.8747,70100.0
2013-08-12 10:55:00,43.23,43.33,43.22,43.3,66400.0,29.8816,29.9507,29.8747,29.93,66400.0
2013-08-12 11:00:00,43.29,43.32,43.21,43.25,44700.0,29.9231,29.9438,29.8678,29.8954,44700.0
2013-08-12 11:05:00,43.25,43.26,43.2,43.21,31200.0,29.8954,29.9023,29.8608,29.8678,31200.0
2013-08-12 11:10:00,43.22,43.22,43.18,43.19,17700.0,29.8747,29.8747,29.847,29.8539,17700.0
2013-08-12 11:15:00,43.2,43.24,43.17,43.21,109100.0,29.8608,29.8885,29.8401,29.8678,109100.0
2013-08-12 11:20:00,43.2,43.25,43.18,43.19,51400.0,29.8608,29.8954,29.847,29.8539,51400.0
2013-08-12 11:25:00,43.19,43.23,43.17,43.17,46400.0,29.8539,29.8816,29.8401,29.8401,46400.0
2013-08-12 11:30:00,43.17,43.22,43.15,43.15,53200.0,29.8401,29.8747,29.8263,29.8263,53200.0
2013-08-12 11:35:00,43.16,43.2,43.15,43.2,27600.0,29.8332,29.8608,29.8263,29.8608,27600.0
2013-08-12 11:40:00,43.2,43.21,43.15,43.17,42600.0,29.8608,29.8678,29.8263,29.8401,42600.0
2013-08-12 11:45:00,43.18,43.2,43.15,43.15,26900.0,29.847,29.8608,29.8263,29.8263,26900.0
2013-08-12 11:50:00,43.15,43.16,43.14,43.16,42300.0,29.8263,29.8332,29.8194,29.8332,42300.0
2013-08-12 11:55:00,43.15,43.16,43.14,43.15,24300.0,29.8263,29.8332,29.8194,29.8263,24300.0
2013-08-12 12:00:00,43.15,43.16,43.12,43.14,32600.0,29.8263,29.8332,29.8055,29.8194,32600.0
2013-08-12 12:05:00,43.15,43.16,43.12,43.14,47800.0,29.8263,29.8332,29.8055,29.8194,47800.0
2013-08-12 12:10:00,43.14,43.17,43.11,43.17,18200.0,29.8194,29.8401,29.7986,29.8401,18200.0
2013-08-12 12:15:00,43.16,43.19,43.16,43.17,21900.0,29.8332,29.8539,29.8332,29.8401,21900.0
2013-08-12 12:20:00,43.17,43.2,43.17,43.18,15300.0,29.8401,29.8608,29.8401,29.847,15300.0
2013-08-12 12:25:00,43.17,43.2,43.15,43.15,26300.0,29.8401,29.8608,29.8263,29.8263,26300.0
2013-08-12 12:30:00,43.15,43.18,43.11,43.16,28400.0,29.8263,29.847,29.7986,29.8332,28400.0
2013-08-12 12:35:00,43.15,43.18,43.13,43.13,25200.0,29.8263,29.847,29.8125,29.8125,25200.0
2013-08-12 12:40:00,43.13,43.16,43.12,43.13,22600.0,29.8125,29.8332,29.8055,29.8125,22600.0
2013-08-12 12:45:00,43.13,43.16,43.11,43.16,21300.0,29.8125,29.8332,29.7986,29.8332,21300.0
2013-08-12 12:50:00,43.15,43.19,43.14,43.19,29300.0,29.8263,29.8539,29.8194,29.8539,29300.0
2013-08-12 12:55:00,43.18,43.25,43.18,43.25,41000.0,29.847,29.8954,29.847,29.8954,41000.0
2013-08-12 13:00:00,43.25,43.3,43.24,43.27,81200.0,29.8954,29.93,29.8885,29.9092,81200.0
2013-08-12 13:05:00,43.27,43.29,43.23,43.25,26800.0,29.9092,29.9231,29.8816,29.8954,26800.0
2013-08-12 13:10:00,43.24,43.26,43.22,43.23,43100.0,29.8885,29.9023,29.8747,29.8816,43100.0
2013-08-12 13:15:00,43.23,43.23,43.17,43.17,65100.0,29.8816,29.8816,29.8401,29.8401,65100.0
2013-08-12 13:20:00,43.17,43.19,43.09,43.1,101500.0,29.8401,29.8539,29.7848,29.7917,101500.0
2013-08-12 13:25:00,43.1,43.11,43.05,43.09,70800.0,29.7917,29.7986,29.7572,29.7848,70800.0
2013-08-12 13:30:00,43.1,43.11,43.06,43.1,43900.0,29.7917,29.7986,29.7641,29.7917,43900.0
2013-08-12 13:35:00,43.09,43.15,43.08,43.15,69900.0,29.7848,29.8263,29.7779,29.8263,69900.0
2013-08-12 13:40:00,43.16,43.17,43.11,43.14,81800.0,29.8332,29.8401,29.7986,29.8194,81800.0
2013-08-12 13:45:00,43.14,43.15,43.06,43.06,26600.0,29.8194,29.8263,29.7641,29.7641,26600.0
2013-08-12 13:50:00,43.06,43.13,43.05,43.12,87100.0,29.7641,29.8125,29.7572,29.8055,87100.0
2013-08-12 13:55:00,43.13,43.13,43.06,43.08,33900.0,29.8125,29.8125,29.7641,29.7779,33900.0
2013-08-12 14:00:00,43.08,43.1,43.05,43.08,47000.0,29.7779,29.7917,29.7572,29.7779,47000.0
2013-08-12 14:05:00,43.09,43.13,43.07,43.1,42600.0,29.7848,29.8125,29.771,29.7917,42600.0
2013-08-12 14:10:00,43.1,43.11,43.06,43.06,25400.0,29.7917,29.7986,29.7641,29.7641,25400.0
2013-08-12 14:15:00,43.06,43.08,43.06,43.08,19900.0,29.7641,29.7779,29.7641,29.7779,19900.0
2013-08-12 14:20:00,43.08,43.09,43.05,43.08,55600.0,29.7779,29.7848,29.7572,29.7779,55600.0
2013-08-12 14:25:00,43.08,43.1,43.08,43.08,40500.0,29.7779,29.7917,29.7779,29.7779,40500.0
2013-08-12 14:30:00,43.07,43.09,43.06,43.08,49700.0,29.771,29.7848,29.7641,29.7779,49700.0
2013-08-12 14:35:00,43.08,43.1,43.07,43.09,43400.0,29.7779,29.7917,29.771,29.7848,43400.0
2013-08-12 14:40:00,43.1,43.1,43.06,43.09,87000.0,29.7917,29.7917,29.7641,29.7848,87000.0
2013-08-12 14:45:00,43.09,43.1,43.07,43.07,79200.0,29.7848,29.7917,29.771,29.771,79200.0
2013-08-12 14:50:00,43.07,43.08,43.06,43.07,58300.0,29.771,29.7779,29.7641,29.771,58300.0
2013-08-12 14:55:00,43.07,43.08,43.03,43.05,75500.0,29.771,29.7779,29.7433,29.7572,75500.0
2013-08-12 15:00:00,43.05,43.05,43.02,43.02,69100.0,29.7572,29.7572,29.7364,29.7364,69100.0
2013-08-12 15:05:00,43.03,43.03,43.02,43.02,64700.0,29.7433,29.7433,29.7364,29.7364,64700.0
2013-08-12 15:10:00,43.03,43.05,43.02,43.05,85200.0,29.7433,29.7572,29.7364,29.7572,85200.0
2013-08-12 15:15:00,43.05,43.05,43.02,43.05,102100.0,29.7572,29.7572,29.7364,29.7572,102100.0
2013-08-12 15:20:00,43.05,43.06,43.03,43.04,65800.0,29.7572,29.7641,29.7433,29.7502,65800.0
2013-08-12 15:25:00,43.04,43.08,43.03,43.05,84700.0,29.7502,29.7779,29.7433,29.7572,84700.0
2013-08-12 15:30:00,43.05,43.09,43.05,43.07,121000.0,29.7572,29.7848,29.7572,29.771,121000.0
2013-08-12 15:35:00,43.06,43.12,43.06,43.11,137800.0,29.7641,29.8055,29.7641,29.7986,137800.0
2013-08-12 15:40:00,43.12,43.14,43.1,43.11,115900.0,29.8055,29.8194,29.7917,29.7986,115900.0
2013-08-12 15:45:00,43.12,43.16,43.1,43.11,147800.0,29.8055,29.8332,29.7917,29.7986,147800.0
2013-08-12 15:50:00,43.11,43.13,43.09,43.12,111700.0,29.7986,29.8125,29.7848,29.8055,111700.0
2013-08-12 15:55:00,43.12,43.13,43.09,43.1,251700.0,29.8055,29.8125,29.7848,29.7917,251700.0
2013-08-13 09:30:00,43.03,43.11,43.01,43.1,203600.0,29.7433,29.7986,29.7295,29.7917,203600.0
2013-08-13 09:35:00,43.11,43.13,43.05,43.05,88600.0,29.7986,29.8125,29.7572,29.7572,88600.0
2013-08-13 09:40:00,43.05,43.09,42.96,43.06,208500.0,29.7572,29.7848,29.695,29.7641,208500.0
2013-08-13 09:45:00,43.07,43.22,43.07,43.21,102000.0,29.771,29.8747,29.771,29.8678,102000.0
2013-08-13 09:50:00,43.23,43.32,43.22,43.31,87800.0,29.8816,29.9438,29.8747,29.9369,87800.0
2013-08-13 09:55:00,43.32,43.34,43.26,43.32,59900.0,29.9438,29.9576,29.9023,29.9438,59900.0
2013-08-13 10:00:00,43.31,43.33,43.24,43.27,117000.0,29.9369,29.9507,29.8885,29.9092,117000.0
2013-08-13 10:05:00,43.27,43.31,43.21,43.3,80900.0,29.9092,29.9369,29.8678,29.93,80900.0
2013-08-13 10:10:00,43.3,43.32,43.24,43.27,49700.0,29.93,29.9438,29.8885,29.9092,49700.0
2013-08-13 10:15:00,43.27,43.28,43.14,43.23,54100.0,29.9092,29.9161,29.8194,29.8816,54100.0
2013-08-13 10:20:00,43.22,43.22,43.07,43.09,76500.0,29.8747,29.8747,29.771,29.7848,76500.0
2013-08-13 10:25:00,43.09,43.09,43.01,43.08,68400.0,29.7848,29.7848,29.7295,29.7779,68400.0
2013-08-13 10:30:00,43.07,43.11,43.02,43.04,75000.0,29.771,29.7986,29.7364,29.7502,75000.0
2013-08-13 10:35:00,43.03,43.08,42.99,43.04,66100.0,29.7433,29.7779,29.7157,29.7502,66100.0
2013-08-13 10:40:00,43.05,43.05,42.9,42.94,121000.0,29.7572,29.7572,29.6535,29.6811,121000.0
2013-08-13 10:45:00,42.94,42.95,42.88,42.9,63400.0,29.6811,29.688,29.6397,29.6535,63400.0
2013-08-13 10:50:00,42.89,42.9,42.76,42.87,160200.0,29.6466,29.6535,29.5567,29.6327,160200.0
2013-08-13 10:55:00,42.86,42.93,42.81,42.91,101800.0,29.6258,29.6742,29.5913,29.6604,101800.0
2013-08-13 11:00:00,42.89,42.98,42.87,42.97,46000.0,29.6466,29.7088,29.6327,29.7019,46000.0
2013-08-13 11:05:00,42.97,43.0,42.92,42.96,56200.0,29.7019,29.7226,29.6673,29.695,56200.0
2013-08-13 11:10:00,42.97,43.0,42.92,42.93,52200.0,29.7019,29.7226,29.6673,29.6742,52200.0
2013-08-13 11:15:00,42.92,42.95,42.88,42.89,71700.0,29.6673,29.688,29.6397,29.6466,71700.0
2013-08-13 11:20:00,42.89,42.92,42.88,42.91,56100.0,29.6466,29.6673,29.6397,29.6604,56100.0
2013-08-13 11:25:00,42.91,42.92,42.87,42.91,71000.0,29.6604,29.6673,29.6327,29.6604,71000.0
2013-08-13 11:30:00,42.91,42.94,42.89,42.92,65100.0,29.6604,29.6811,29.6466,29.6673,65100.0
2013-08-13 11:35:00,42.94,42.95,42.91,42.94,45400.0,29.6811,29.688,29.6604,29.6811,45400.0
2013-08-13 11:40:00,42.95,42.96,42.87,42.9,50300.0,29.688,29.695,29.6327,29.6535,50300.0
2013-08-13 11:45:00,42.91,42.93,42.86,42.88,71400.0,29.6604,29.6742,29.6258,29.6397,71400.0
2013-08-13 11:50:00,42.88,42.9,42.81,42.83,47400.0,29.6397,29.6535,29.5913,29.6051,47400.0
2013-08-13 11:55:00,42.83,42.86,42.82,42.84,38800.0,29.6051,29.6258,29.5982,29.612,38800.0
2013-08-13 12:00:00,42.85,42.88,42.82,42.84,49500.0,29.6189,29.6397,29.5982,29.612,49500.0
2013-08-13 12:05:00,42.84,42.85,42.79,42.81,98900.0,29.612,29.6189,29.5774,29.5913,98900.0
2013-08-13 12:10:00,42.82,42.87,42.81,42.87,57300.0,29.5982,29.6327,29.5913,29.6327,57300.0
2013-08-13 12:15:00,42.86,42.93,42.84,42.91,32600.0,29.6258,29.6742,29.612,29.6604,32600.0
2013-08-13 12:20:00,42.91,42.94,42.87,42.87,26100.0,29.6604,29.6811,29.6327,29.6327,26100.0
2013-08-13 12:25:00,42.87,42.9,42.86,42.9,39000.0,29.6327,29.6535,29.6258,29.6535,39000.0
2013-08-13 12:30:00,42.9,42.97,42.9,42.91,30700.0,29.6535,29.7019,29.6535,29.6604,30700.0
2013-08-13 12:35:00,42.91,42.96,42.91,42.96,34500.0,29.6604,29.695,29.6604,29.695,34500.0
2013-08-13 12:40:00,42.96,42.96,42.91,42.96,88600.0,29.695,29.695,29.6604,29.695,88600.0
2013-08-13 12:45:00,42.96,43.02,42.96,43.01,56000.0,29.695,29.7364,29.695,29.7295,56000.0
2013-08-13 12:50:00,43.0,43.02,42.97,43.02,73900.0,29.7226,29.7364,29.7019,29.7364,73900.0
2013-08-13 12:55:00,43.01,43.03,42.98,43.0,47100.0,29.7295,29.7433,29.7088,29.7226,47100.0
2013-08-13 13:00:00,43.0,43.06,43.0,43.03,60300.0,29.7226,29.7641,29.7226,29.7433,60300.0
2013-08-13 13:05:00,43.03,43.06,43.03,43.05,44500.0,29.7433,29.7641,29.7433,29.7572,44500.0
2013-08-13 13:10:00,43.05,43.07,43.03,43.04,53800.0,29.7572,29.771,29.7433,29.7502,53800.0
2013-08-13 13:15:00,43.04,43.08,43.02,43.08,56100.0,29.7502,29.7779,29.7364,29.7779,56100.0
2013-08-13 13:20:00,43.07,43.13,43.07,43.13,58600.0,29.771,29.8125,29.771,29.8125,58600.0
2013-08-13 13:25:00,43.13,43.21,43.13,43.18,88800.0,29.8125,29.8678,29.8125,29.847,88800.0
2013-08-13 13:30:00,43.19,43.23,43.18,43.22,55100.0,29.8539,29.8816,29.847,29.8747,55100.0
2013-08-13 13:35:00,43.22,43.24,43.2,43.24,35600.0,29.8747,29.8885,29.8608,29.8885,35600.0
2013-08-13 13:40:00,43.24,43.26,43.23,43.26,49800.0,29.8885,29.9023,29.8816,29.9023,49800.0
2013-08-13 13:45:00,43.26,43.29,43.25,43.25,52000.0,29.9023,29.9231,29.8954,29.8954,52000.0
2013-08-13 13:50:00,43.26,43.27,43.22,43.23,35300.0,29.9023,29.9092,29.8747,29.8816,35300.0
2013-08-13 13:55:00,43.22,43.24,43.21,43.22,50900.0,29.8747,29.8885,29.8678,29.8747,50900.0
2013-08-13 14:00:00,43.23,43.25,43.21,43.22,40100.0,29.8816,29.8954,29.8678,29.8747,40100.0
2013-08-13 14:05:00,43.22,43.25,43.19,43.19,55500.0,29.8747,29.8954,29.8539,29.8539,55500.0
2013-08-13 14:10:00,43.2,43.2,43.13,43.13,31800.0,29.8608,29.8608,29.8125,29.8125,31800.0
2013-08-13 14:15:00,43.14,43.16,43.1,43.1,64500.0,29.8194,29.8332,29.7917,29.7917,64500.0
2013-08-13 14:20:00,43.1,43.14,43.09,43.12,58800.0,29.7917,29.8194,29.7848,29.8055,58800.0
2013-08-13 14:25:00,43.12,43.16,43.12,43.14,31500.0,29.8055,29.8332,29.8055,29.8194,31500.0
2013-08-13 14:30:00,43.15,43.15,43.08,43.08,49200.0,29.8263,29.8263,29.7779,29.7779,49200.0
2013-08-13 14:35:00,43.09,43.11,43.07,43.09,48500.0,29.7848,29.7986,29.771,29.7848,48500.0
2013-08-13 14:40:00,43.09,43.13,43.08,43.13,42400.0,29.7848,29.8125,29.7779,29.8125,42400.0
2013-08-13 14:45:00,43.13,43.18,43.12,43.16,57000.0,29.8125,29.847,29.8055,29.8332,57000.0
2013-08-13 14:50:00,43.16,43.2,43.15,43.18,40200.0,29.8332,29.8608,29.8263,29.847,40200.0
2013-08-13 14:55:00,43.19,43.22,43.17,43.21,62600.0,29.8539,29.8747,29.8401,29.8678,62600.0
2013-08-13 15:00:00,43.21,43.25,43.19,43.25,68100.0,29.8678,29.8954,29.8539,29.8954,68100.0
2013-08-13 15:05:00,43.24,43.28,43.23,43.26,64700.0,29.8885,29.9161,29.8816,29.9023,64700.0
2013-08-13 15:10:00,43.25,43.32,43.25,43.28,78000.0,29.8954,29.9438,29.8954,29.9161,78000.0
2013-08-13 15:15:00,43.28,43.33,43.27,43.33,94500.0,29.9161,29.9507,29.9092,29.9507,94500.0
2013-08-13 15:20:00,43.33,43.35,43.3,43.33,71100.0,29.9507,29.9645,29.93,29.9507,71100.0
2013-08-13 15:25:00,43.33,43.37,43.33,43.34,63600.0,29.9507,29.9784,29.9507,29.9576,63600.0
2013-08-13 15:30:00,43.33,43.34,43.31,43.33,47600.0,29.9507,29.9576,29.9369,29.9507,47600.0
2013-08-13 15:35:00,43.33,43.34,43.27,43.29,97400.0,29.9507,29.9576,29.9092,29.9231,97400.0
2013-08-13 15:40:00,43.28,43.3,43.27,43.28,104600.0,29.9161,29.93,29.9092,29.9161,104600.0
2013-08-13 15:45:00,43.29,43.31,43.28,43.28,80400.0,29.9231,29.9369,29.9161,29.9161,80400.0
2013-08-13 15:50:00,43.29,43.29,43.22,43.28,321100.0,29.9231,29.9231,29.8747,29.9161,321100.0
2013-08-13 15:55:00,43.28,43.34,43.27,43.32,387400.0,29.9161,29.9576,29.9092,29.9438,387400.0
2013-08-14 09:30:00,43.2,43.39,43.18,43.21,87400.0,29.8608,29.9922,29.847,29.8678,87400.0
2013-08-14 09:35:00,43.21,43.23,43.15,43.23,36400.0,29.8678,29.8816,29.8263,29.8816,36400.0
2013-08-14 09:40:00,43.24,43.3,43.19,43.29,69100.0,29.8885,29.93,29.8539,29.9231,69100.0
2013-08-14 09:45:00,43.27,43.45,43.27,43.44,103200.0,29.9092,30.0337,29.9092,30.0267,103200.0
2013-08-14 09:50:00,43.44,43.5,43.44,43.48,96400.0,30.0267,30.0682,30.0267,30.0544,96400.0
2013-08-14 09:55:00,43.47,43.56,43.44,43.45,110400.0,30.0475,30.1097,30.0267,30.0337,110400.0
2013-08-14 10:00:00,43.46,43.59,43.42,43.59,150300.0,30.0406,30.1304,30.0129,30.1304,150300.0
2013-08-14 10:05:00,43.59,43.65,43.57,43.65,105600.0,30.1304,30.1719,30.1166,30.1719,105600.0
2013-08-14 10:10:00,43.65,43.69,43.52,43.56,110100.0,30.1719,30.1995,30.082,30.1097,110100.0
2013-08-14 10:15:00,43.56,43.58,43.42,43.42,148300.0,30.1097,30.1235,30.0129,30.0129,148300.0
2013-08-14 10:20:00,43.41,43.44,43.36,43.44,55900.0,30.006,30.0267,29.9714,30.0267,55900.0
2013-08-14 10:25:00,43.44,43.44,43.36,43.36,47700.0,30.0267,30.0267,29.9714,29.9714,47700.0
2013-08-14 10:30:00,43.36,43.38,43.31,43.31,67000.0,29.9714,29.9853,29.9369,29.9369,67000.0
2013-08-14 10:35:00,43.3,43.31,43.19,43.2,51500.0,29.93,29.9369,29.8539,29.8608,51500.0
2013-08-14 10:40:00,43.2,43.28,43.19,43.27,71000.0,29.8608,29.9161,29.8539,29.9092,71000.0
2013-08-14 10:45:00,43.27,43.29,43.19,43.19,57500.0,29.9092,29.9231,29.8539,29.8539,57500.0
2013-08-14 10:50:00,43.19,43.29,43.17,43.26,65000.0,29.8539,29.9231,29.8401,29.9023,65000.0
2013-08-14 10:55:00,43.26,43.27,43.23,43.27,48500.0,29.9023,29.9092,29.8816,29.9092,48500.0
2013-08-14 11:00:00,43.27,43.28,43.25,43.27,35400.0,29.9092,29.9161,29.8954,29.9092,35400.0
2013-08-14 11:05:00,43.27,43.37,43.27,43.37,52000.0,29.9092,29.9784,29.9092,29.9784,52000.0
2013-08-14 11:10:00,43.37,43.38,43.33,43.36,97200.0,29.9784,29.9853,29.9507,29.9714,97200.0
2013-08-14 11:15:00,43.35,43.4,43.34,43.35,46100.0,29.9645,29.9991,29.9576,29.9645,46100.0
2013-08-14 11:20:00,43.35,43.36,43.31,43.36,33700.0,29.9645,29.9714,29.9369,29.9714,33700.0
2013-08-14 11:25:00,43.36,43.43,43.35,43.4,48400.0,29.9714,30.0198,29.9645,29.9991,48400.0
2013-08-14 11:30:00,43.41,43.43,43.36,43.39,74000.0,30.006,30.0198,29.9714,29.9922,74000.0
2013-08-14 11:35:00,43.39,43.39,43.32,43.36,35700.0,29.9922,29.9922,29.9438,29.9714,35700.0
2013-08-14 11:40:00,43.35,43.36,43.26,43.28,67000.0,29.9645,29.9714,29.9023,29.9161,67000.0
2013-08-14 11:45:00,43.28,43.29,43.22,43.25,31000.0,29.9161,29.9231,29.8747,29.8954,31000.0
2013-08-14 11:50:00,43.25,43.26,43.19,43.22,37300.0,29.8954,29.9023,29.8539,29.8747,37300.0
2013-08-14 11:55:00,43.22,43.23,43.14,43.17,33000.0,29.8747,29.8816,29.8194,29.8401,33000.0
2013-08-14 12:00:00,43.18,43.23,43.16,43.22,32600.0,29.847,29.8816,29.8332,29.8747,32600.0
2013-08-14 12:05:00,43.23,43.24,43.19,43.19,34900.0,29.8816,29.8885,29.8539,29.8539,34900.0
2013-08-14 12:10:00,43.2,43.2,43.16,43.18,41800.0,29.8608,29.8608,29.8332,29.847,41800.0
2013-08-14 12:15:00,43.18,43.19,43.15,43.17,42800.0,29.847,29.8539,29.8263,29.8401,42800.0
2013-08-14 12:20:00,43.18,43.18,43.12,43.17,31300.0,29.847,29.847,29.8055,29.8401,31300.0
2013-08-14 12:25:00,43.17,43.18,43.15,43.18,45000.0,29.8401,29.847,29.8263,29.847,45000.0
2013-08-14 12:30:00,43.19,43.19,43.13,43.15,39300.0,29.8539,29.8539,29.8125,29.8263,39300.0
2013-08-14 12:35:00,43.15,43.17,43.13,43.15,30700.0,29.8263,29.8401,29.8125,29.8263,30700.0
2013-08-14 12:40:00,43.15,43.17,43.13,43.16,51500.0,29.8263,29.8401,29.8125,29.8332,51500.0
2013-08-14 12:45:00,43.16,43.18,43.14,43.18,39700.0,29.8332,29.847,29.8194,29.847,39700.0
2013-08-14 12:50:00,43.17,43.18,43.16,43.16,27900.0,29.8401,29.847,29.8332,29.8332,27900.0
2013-08-14 12:55:00,43.15,43.17,43.11,43.14,21000.0,29.8263,29.8401,29.7986,29.8194,21000.0
2013-08-14 13:00:00,43.15,43.18,43.12,43.18,56300.0,29.8263,29.847,29.8055,29.847,56300.0
2013-08-14 13:05:00,43.18,43.22,43.17,43.2,53700.0,29.847,29.8747,29.8401,29.8608,53700.0
2013-08-14 13:10:00,43.2,43.2,43.12,43.12,34400.0,29.8608,29.8608,29.8055,29.8055,34400.0
2013-08-14 13:15:00,43.13,43.19,43.13,43.19,24900.0,29.8125,29.8539,29.8125,29.8539,24900.0
2013-08-14 13:20:00,43.19,43.19,43.14,43.17,42500.0,29.8539,29.8539,29.8194,29.8401,42500.0
2013-08-14 13:25:00,43.18,43.18,43.14,43.15,26900.0,29.847,29.847,29.8194,29.8263,26900.0
2013-08-14 13:30:00,43.15,43.15,43.1,43.13,70300.0,29.8263,29.8263,29.7917,29.8125,70300.0
2013-08-14 13:35:00,43.13,43.17,43.1,43.13,43300.0,29.8125,29.8401,29.7917,29.8125,43300.0
2013-08-14 13:40:00,43.13,43.15,43.12,43.12,36800.0,29.8125,29.8263,29.8055,29.8055,36800.0
2013-08-14 13:45:00,43.11,43.12,43.05,43.08,84300.0,29.7986,29.8055,29.7572,29.7779,84300.0
2013-08-14 13:50:00,43.08,43.1,43.05,43.06,66100.0,29.7779,29.7917,29.7572,29.7641,66100.0
2013-08-14 13:55:00,43.05,43.06,43.0,43.01,62400.0,29.7572,29.7641,29.7226,29.7295,62400.0
2013-08-14 14:00:00,43.02,43.03,43.0,43.0,77200.0,29.7364,29.7433,29.7226,29.7226,77200.0
2013-08-14 14:05:00,43.0,43.01,42.94,42.96,96400.0,29.7226,29.7295,29.6811,29.695,96400.0
2013-08-14 14:10:00,42.96,43.0,42.95,42.97,37400.0,29.695,29.7226,29.688,29.7019,37400.0
2013-08-14 14:15:00,42.97,43.03,42.95,42.95,53100.0,29.7019,29.7433,29.688,29.688,53100.0
2013-08-14 14:20:00,42.95,42.99,42.92,42.92,74100.0,29.688,29.7157,29.6673,29.6673,74100.0
2013-08-14 14:25:00,42.93,42.97,42.93,42.96,20600.0,29.6742,29.7019,29.6742,29.695,20600.0
2013-08-14 14:30:00,42.96,43.02,42.94,43.01,46300.0,29.695,29.7364,29.6811,29.7295,46300.0
2013-08-14 14:35:00,43.0,43.05,42.98,43.05,35300.0,29.7226,29.7572,29.7088,29.7572,35300.0
2013-08-14 14:40:00,43.04,43.07,43.01,43.06,35300.0,29.7502,29.771,29.7295,29.7641,35300.0
2013-08-14 14:45:00,43.06,43.09,43.02,43.04,55100.0,29.7641,29.7848,29.7364,29.7502,55100.0
2013-08-14 14:50:00,43.04,43.05,43.03,43.04,35000.0,29.7502,29.7572,29.7433,29.7502,35000.0
2013-08-14 14:55:00,43.05,43.05,43.0,43.02,44900.0,29.7572,29.7572,29.7226,29.7364,44900.0
2013-08-14 15:00:00,43.01,43.03,42.95,42.95,65500.0,29.7295,29.7433,29.688,29.688,65500.0
2013-08-14 15:05:00,42.95,43.0,42.95,42.98,47600.0,29.688,29.7226,29.688,29.7088,47600.0
2013-08-14 15:10:00,42.98,43.02,42.98,43.01,40400.0,29.7088,29.7364,29.7088,29.7295,40400.0
2013-08-14 15:15:00,43.01,43.05,42.99,42.99,98300.0,29.7295,29.7572,29.7157,29.7157,98300.0
2013-08-14 15:20:00,42.99,43.0,42.98,43.0,60500.0,29.7157,29.7226,29.7088,29.7226,60500.0
2013-08-14 15:25:00,43.0,43.0,42.96,42.96,50200.0,29.7226,29.7226,29.695,29.695,50200.0
2013-08-14 15:30:00,42.97,42.98,42.92,42.92,115300.0,29.7019,29.7088,29.6673,29.6673,115300.0
2013-08-14 15:35:00,42.93,42.96,42.92,42.96,47300.0,29.6742,29.695,29.6673,29.695,47300.0
2013-08-14 15:40:00,42.96,42.97,42.92,42.97,77400.0,29.695,29.7019,29.6673,29.7019,77400.0
2013-08-14 15:45:00,42.97,42.98,42.92,42.92,135000.0,29.7019,29.7088,29.6673,29.6673,135000.0
2013-08-14 15:50:00,42.93,42.96,42.93,42.94,48600.0,29.6742,29.695,29.6742,29.6811,48600.0
2013-08-14 15:55:00,42.94,42.95,42.91,42.93,199400.0,29.6811,29.688,29.6604,29.6742,199400.0
2013-08-15 09:30:00,42.59,42.59,42.16,42.4,309900.0,29.4392,29.4392,29.142,29.3079,309900.0
2013-08-15 09:35:00,42.44,42.58,42.37,42.53,62000.0,29.3355,29.4323,29.2871,29.3977,62000.0
2013-08-15 09:40:00,42.49,42.62,42.43,42.58,73800.0,29.3701,29.4599,29.3286,29.4323,73800.0
2013-08-15 09:45:00,42.59,42.62,42.48,42.48,86100.0,29.4392,29.4599,29.3632,29.3632,86100.0
2013-08-15 09:50:00,42.48,42.49,42.36,42.36,76300.0,29.3632,29.3701,29.2802,29.2802,76300.0
2013-08-15 09:55:00,42.35,42.42,42.3,42.3,57100.0,29.2733,29.3217,29.2387,29.2387,57100.0
2013-08-15 10:00:00,42.31,42.39,42.26,42.31,122800.0,29.2457,29.301,29.2111,29.2457,122800.0
2013-08-15 10:05:00,42.31,42.47,42.31,42.32,117000.0,29.2457,29.3563,29.2457,29.2526,117000.0
2013-08-15 10:10:00,42.33,42.35,42.25,42.29,83200.0,29.2595,29.2733,29.2042,29.2318,83200.0
2013-08-15 10:15:00,42.28,42.36,42.25,42.29,59700.0,29.2249,29.2802,29.2042,29.2318,59700.0
2013-08-15 10:20:00,42.3,42.33,42.18,42.19,199200.0,29.2387,29.2595,29.1558,29.1627,199200.0
2013-08-15 10:25:00,42.19,42.21,42.09,42.13,196300.0,29.1627,29.1765,29.0936,29.1212,196300.0
2013-08-15 10:30:00,42.14,42.19,42.08,42.15,193100.0,29.1281,29.1627,29.0867,29.1351,193100.0
2013-08-15 10:35:00,42.15,42.24,42.12,42.13,101100.0,29.1351,29.1973,29.1143,29.1212,101100.0
2013-08-15 10:40:00,42.14,42.2,42.12,42.18,58900.0,29.1281,29.1696,29.1143,29.1558,58900.0
2013-08-15 10:45:00,42.2,42.23,42.15,42.18,96100.0,29.1696,29.1904,29.1351,29.1558,96100.0
2013-08-15 10:50:00,42.18,42.24,42.11,42.24,80900.0,29.1558,29.1973,29.1074,29.1973,80900.0
2013-08-15 10:55:00,42.23,42.29,42.17,42.19,94900.0,29.1904,29.2318,29.1489,29.1627,94900.0
2013-08-15 11:00:00,42.19,42.29,42.19,42.28,41500.0,29.1627,29.2318,29.1627,29.2249,41500.0
2013-08-15 11:05:00,42.29,42.32,42.22,42.31,45100.0,29.2318,29.2526,29.1834,29.2457,45100.0
2013-08-15 11:10:00,42.32,42.37,42.29,42.32,72200.0,29.2526,29.2871,29.2318,29.2526,72200.0
2013-08-15 11:15:00,42.32,42.36,42.32,42.32,89400.0,29.2526,29.2802,29.2526,29.2526,89400.0
2013-08-15 11:20:00,42.32,42.33,42.27,42.3,65600.0,29.2526,29.2595,29.218,29.2387,65600.0
2013-08-15 11:25:00,42.31,42.33,42.21,42.22,111300.0,29.2457,29.2595,29.1765,29.1834,111300.0
2013-08-15 11:30:00,42.23,42.27,42.21,42.23,54900.0,29.1904,29.218,29.1765,29.1904,54900.0
2013-08-15 11:35:00,42.22,42.27,42.21,42.27,58400.0,29.1834,29.218,29.1765,29.218,58400.0
2013-08-15 11:40:00,42.25,42.31,42.22,42.25,124000.0,29.2042,29.2457,29.1834,29.2042,124000.0
2013-08-15 11:45:00,42.25,42.36,42.25,42.34,47400.0,29.2042,29.2802,29.2042,29.2664,47400.0
2013-08-15 11:50:00,42.34,42.34,42.25,42.27,24400.0,29.2664,29.2664,29.2042,29.218,24400.0
2013-08-15 11:55:00,42.26,42.28,42.22,42.24,40000.0,29.2111,29.2249,29.1834,29.1973,40000.0
2013-08-15 12:00:00,42.23,42.24,42.2,42.23,26600.0,29.1904,29.1973,29.1696,29.1904,26600.0
2013-08-15 12:05:00,42.24,42.25,42.2,42.24,32800.0,29.1973,29.2042,29.1696,29.1973,32800.0
2013-08-15 12:10:00,42.24,42.27,42.22,42.26,42500.0,29.1973,29.218,29.1834,29.2111,42500.0
2013-08-15 12:15:00,42.25,42.29,42.22,42.28,36300.0,29.2042,29.2318,29.1834,29.2249,36300.0
2013-08-15 12:20:00,42.28,42.3,42.24,42.25,27300.0,29.2249,29.2387,29.1973,29.2042,27300.0
2013-08-15 12:25:00,42.25,42.26,42.21,42.24,33900.0,29.2042,29.2111,29.1765,29.1973,33900.0
2013-08-15 12:30:00,42.24,42.31,42.22,42.24,60900.0,29.1973,29.2457,29.1834,29.1973,60900.0
2013-08-15 12:35:00,42.24,42.24,42.15,42.17,62100.0,29.1973,29.1973,29.1351,29.1489,62100.0
2013-08-15 12:40:00,42.18,42.2,42.14,42.15,38300.0,29.1558,29.1696,29.1281,29.1351,38300.0
2013-08-15 12:45:00,42.16,42.2,42.09,42.09,74300.0,29.142,29.1696,29.0936,29.0936,74300.0
2013-08-15 12:50:00,42.09,42.12,42.08,42.09,63300.0,29.0936,29.1143,29.0867,29.0936,63300.0
2013-08-15 12:55:00,42.09,42.11,42.07,42.09,52300.0,29.0936,29.1074,29.0798,29.0936,52300.0
2013-08-15 13:00:00,42.09,42.1,42.02,42.03,81300.0,29.0936,29.1005,29.0452,29.0521,81300.0
2013-08-15 13:05:00,42.02,42.02,41.87,41.94,295000.0,29.0452,29.0452,28.9415,28.9899,295000.0
2013-08-15 13:10:00,41.94,41.96,41.85,41.89,78400.0,28.9899,29.0037,28.9277,28.9553,78400.0
2013-08-15 13:15:00,41.9,41.91,41.83,41.88,107000.0,28.9623,28.9692,28.9139,28.9484,107000.0
2013-08-15 13:20:00,41.88,41.9,41.85,41.88,56900.0,28.9484,28.9623,28.9277,28.9484,56900.0
2013-08-15 13:25:00,41.88,41.93,41.88,41.91,64000.0,28.9484,28.983,28.9484,28.9692,64000.0
2013-08-15 13:30:00,41.9,41.96,41.89,41.94,41200.0,28.9623,29.0037,28.9553,28.9899,41200.0
2013-08-15 13:35:00,41.94,41.99,41.93,41.94,57400.0,28.9899,29.0245,28.983,28.9899,57400.0
2013-08-15 13:40:00,41.95,41.98,41.94,41.97,34400.0,28.9968,29.0176,28.9899,29.0106,34400.0
2013-08-15 13:45:00,41.97,42.0,41.96,41.97,47800.0,29.0106,29.0314,29.0037,29.0106,47800.0
2013-08-15 13:50:00,41.97,42.0,41.94,41.95,48600.0,29.0106,29.0314,28.9899,28.9968,48600.0
2013-08-15 13:55:00,41.95,41.98,41.93,41.94,49500.0,28.9968,29.0176,28.983,28.9899,49500.0
2013-08-15 14:00:00,41.95,41.95,41.85,41.87,100700.0,28.9968,28.9968,28.9277,28.9415,100700.0
2013-08-15 14:05:00,41.87,41.9,41.83,41.85,60200.0,28.9415,28.9623,28.9139,28.9277,60200.0
2013-08-15 14:10:00,41.84,41.86,41.75,41.77,152600.0,28.9208,28.9346,28.8586,28.8724,152600.0
2013-08-15 14:15:00,41.77,41.82,41.71,41.82,94300.0,28.8724,28.907,28.8309,28.907,94300.0
2013-08-15 14:20:00,41.81,41.9,41.79,41.89,88100.0,28.9,28.9623,28.8862,28.9553,88100.0
2013-08-15 14:25:00,41.9,41.99,41.9,41.96,81300.0,28.9623,29.0245,28.9623,29.0037,81300.0
2013-08-15 14:30:00,41.97,42.05,41.96,42.02,70500.0,29.0106,29.0659,29.0037,29.0452,70500.0
2013-08-15 14:35:00,42.02,42.08,42.01,42.07,52000.0,29.0452,29.0867,29.0383,29.0798,52000.0
2013-08-15 14:40:00,42.08,42.1,42.06,42.08,73600.0,29.0867,29.1005,29.0729,29.0867,73600.0
2013-08-15 14:45:00,42.07,42.1,42.02,42.04,36500.0,29.0798,29.1005,29.0452,29.059,36500.0
2013-08-15 14:50:00,42.03,42.07,42.0,42.05,61900.0,29.0521,29.0798,29.0314,29.0659,61900.0
2013-08-15 14:55:00,42.04,42.08,42.04,42.06,36100.0,29.059,29.0867,29.059,29.0729,36100.0
2013-08-15 15:00:00,42.06,42.07,42.04,42.05,57200.0,29.0729,29.0798,29.059,29.0659,57200.0
2013-08-15 15:05:00,42.05,42.09,42.05,42.07,58600.0,29.0659,29.0936,29.0659,29.0798,58600.0
2013-08-15 15:10:00,42.07,42.08,41.99,42.05,119100.0,29.0798,29.0867,29.0245,29.0659,119100.0
2013-08-15 15:15:00,42.05,42.05,41.95,41.98,126900.0,29.0659,29.0659,28.9968,29.0176,126900.0
2013-08-15 15:20:00,41.98,42.02,41.97,42.01,59600.0,29.0176,29.0452,29.0106,29.0383,59600.0
2013-08-15 15:25:00,42.01,42.02,41.97,41.99,71700.0,29.0383,29.0452,29.0106,29.0245,71700.0
2013-08-15 15:30:00,41.99,42.02,41.98,41.99,76500.0,29.0245,29.0452,29.0176,29.0245,76500.0
2013-08-15 15:35:00,42.0,42.03,41.99,42.02,81100.0,29.0314,29.0521,29.0245,29.0452,81100.0
2013-08-15 15:40:00,42.02,42.04,42.01,42.03,71600.0,29.0452,29.059,29.0383,29.0521,71600.0
2013-08-15 15:45:00,42.04,42.1,42.04,42.07,222200.0,29.059,29.1005,29.059,29.0798,222200.0
2013-08-15 15:50:00,42.06,42.08,42.02,42.03,176300.0,29.0729,29.0867,29.0452,29.0521,176300.0
2013-08-15 15:55:00,42.03,42.05,41.97,41.98,333100.0,29.0521,29.0659,29.0106,29.0176,333100.0
2013-08-16 09:30:00,41.85,41.85,41.39,41.53,1030500.0,28.9277,28.9277,28.6097,28.7065,1030500.0
2013-08-16 09:35:00,41.52,41.62,41.44,41.5,203400.0,28.6996,28.7687,28.6443,28.6858,203400.0
2013-08-16 09:40:00,41.51,41.52,41.34,41.39,188700.0,28.6927,28.6996,28.5752,28.6097,188700.0
2013-08-16 09:45:00,41.4,41.51,41.37,41.47,200900.0,28.6166,28.6927,28.5959,28.665,200900.0
2013-08-16 09:50:00,41.47,41.47,41.31,41.34,126500.0,28.665,28.665,28.5544,28.5752,126500.0
2013-08-16 09:55:00,41.34,41.37,41.26,41.37,244300.0,28.5752,28.5959,28.5199,28.5959,244300.0
2013-08-16 10:00:00,41.37,41.64,41.36,41.53,224400.0,28.5959,28.7825,28.589,28.7065,224400.0
2013-08-16 10:05:00,41.54,41.57,41.51,41.54,61200.0,28.7134,28.7342,28.6927,28.7134,61200.0
2013-08-16 10:10:00,41.54,41.63,41.5,41.62,189100.0,28.7134,28.7756,28.6858,28.7687,189100.0
2013-08-16 10:15:00,41.62,41.72,41.6,41.62,85100.0,28.7687,28.8378,28.7549,28.7687,85100.0
2013-08-16 10:20:00,41.61,41.7,41.6,41.69,105300.0,28.7618,28.824,28.7549,28.8171,105300.0
2013-08-16 10:25:00,41.7,41.89,41.69,41.89,179200.0,28.824,28.9553,28.8171,28.9553,179200.0
2013-08-16 10:30:00,41.9,41.99,41.9,41.96,128400.0,28.9623,29.0245,28.9623,29.0037,128400.0
2013-08-16 10:35:00,41.96,42.05,41.96,42.01,138700.0,29.0037,29.0659,29.0037,29.0383,138700.0
2013-08-16 10:40:00,42.01,42.01,41.87,41.9,108200.0,29.0383,29.0383,28.9415,28.9623,108200.0
2013-08-16 10:45:00,41.9,42.1,41.9,42.09,120200.0,28.9623,29.1005,28.9623,29.0936,120200.0
2013-08-16 10:50:00,42.09,42.13,42.07,42.09,110000.0,29.0936,29.1212,29.0798,29.0936,110000.0
2013-08-16 10:55:00,42.1,42.14,42.07,42.12,123200.0,29.1005,29.1281,29.0798,29.1143,123200.0
2013-08-16 11:00:00,42.11,42.12,41.99,41.99,64800.0,29.1074,29.1143,29.0245,29.0245,64800.0
2013-08-16 11:05:00,41.98,41.99,41.9,41.9,62700.0,29.0176,29.0245,28.9623,28.9623,62700.0
2013-08-16 11:10:00,41.9,41.92,41.84,41.84,76500.0,28.9623,28.9761,28.9208,28.9208,76500.0
2013-08-16 11:15:00,41.84,42.0,41.84,41.97,88600.0,28.9208,29.0314,28.9208,29.0106,88600.0
2013-08-16 11:20:00,41.97,41.98,41.9,41.91,76400.0,29.0106,29.0176,28.9623,28.9692,76400.0
2013-08-16 11:25:00,41.91,41.92,41.76,41.77,111700.0,28.9692,28.9761,28.8655,28.8724,111700.0
2013-08-16 11:30:00,41.77,41.77,41.71,41.73,74500.0,28.8724,28.8724,28.8309,28.8447,74500.0
2013-08-16 11:35:00,41.73,41.73,41.67,41.67,65600.0,28.8447,28.8447,28.8033,28.8033,65600.0
2013-08-16 11:40:00,41.68,41.79,41.67,41.79,57400.0,28.8102,28.8862,28.8033,28.8862,57400.0
2013-08-16 11:45:00,41.78,41.8,41.75,41.77,35200.0,28.8793,28.8931,28.8586,28.8724,35200.0
2013-08-16 11:50:00,41.76,41.77,41.71,41.73,31400.0,28.8655,28.8724,28.8309,28.8447,31400.0
2013-08-16 11:55:00,41.73,41.75,41.7,41.72,50500.0,28.8447,28.8586,28.824,28.8378,50500.0
2013-08-16 12:00:00,41.72,41.78,41.72,41.77,50000.0,28.8378,28.8793,28.8378,28.8724,50000.0
2013-08-16 12:05:00,41.77,41.78,41.72,41.74,35900.0,28.8724,28.8793,28.8378,28.8517,35900.0
2013-08-16 12:10:00,41.73,41.73,41.66,41.7,92800.0,28.8447,28.8447,28.7964,28.824,92800.0
2013-08-16 12:15:00,41.71,41.73,41.69,41.7,28600.0,28.8309,28.8447,28.8171,28.824,28600.0
2013-08-16 12:20:00,41.7,41.71,41.64,41.65,41000.0,28.824,28.8309,28.7825,28.7894,41000.0
2013-08-16 12:25:00,41.65,41.67,41.64,41.67,45400.0,28.7894,28.8033,28.7825,28.8033,45400.0
2013-08-16 12:30:00,41.67,41.69,41.66,41.68,75800.0,28.8033,28.8171,28.7964,28.8102,75800.0
2013-08-16 12:35:00,41.69,41.69,41.62,41.62,54300.0,28.8171,28.8171,28.7687,28.7687,54300.0
2013-08-16 12:40:00,41.62,41.65,41.61,41.64,39200.0,28.7687,28.7894,28.7618,28.7825,39200.0
2013-08-16 12:45:00,41.64,41.65,41.62,41.62,47900.0,28.7825,28.7894,28.7687,28.7687,47900.0
2013-08-16 12:50:00,41.62,41.67,41.61,41.66,36400.0,28.7687,28.8033,28.7618,28.7964,36400.0
2013-08-16 12:55:00,41.66,41.74,41.66,41.73,92900.0,28.7964,28.8517,28.7964,28.8447,92900.0
2013-08-16 13:00:00,41.73,41.73,41.63,41.63,55200.0,28.8447,28.8447,28.7756,28.7756,55200.0
2013-08-16 13:05:00,41.64,41.65,41.55,41.56,63600.0,28.7825,28.7894,28.7203,28.7272,63600.0
2013-08-16 13:10:00,41.57,41.59,41.54,41.55,48100.0,28.7342,28.748,28.7134,28.7203,48100.0
2013-08-16 13:15:00,41.55,41.56,41.53,41.56,59000.0,28.7203,28.7272,28.7065,28.7272,59000.0
2013-08-16 13:20:00,41.55,41.6,41.53,41.6,55900.0,28.7203,28.7549,28.7065,28.7549,55900.0
2013-08-16 13:25:00,41.59,41.61,41.58,41.59,42100.0,28.748,28.7618,28.7411,28.748,42100.0
2013-08-16 13:30:00,41.59,41.6,41.55,41.59,41100.0,28.748,28.7549,28.7203,28.748,41100.0
2013-08-16 13:35:00,41.59,41.61,41.57,41.58,56400.0,28.748,28.7618,28.7342,28.7411,56400.0
2013-08-16 13:40:00,41.58,41.59,41.52,41.54,40200.0,28.7411,28.748,28.6996,28.7134,40200.0
2013-08-16 13:45:00,41.54,41.57,41.52,41.54,53200.0,28.7134,28.7342,28.6996,28.7134,53200.0
2013-08-16 13:50:00,41.54,41.54,41.52,41.52,46700.0,28.7134,28.7134,28.6996,28.6996,46700.0
2013-08-16 13:55:00,41.52,41.58,41.52,41.58,28200.0,28.6996,28.7411,28.6996,28.7411,28200.0
2013-08-16 14:00:00,41.58,41.65,41.57,41.63,57700.0,28.7411,28.7894,28.7342,28.7756,57700.0
2013-08-16 14:05:00,41.63,41.65,41.61,41.63,46500.0,28.7756,28.7894,28.7618,28.7756,46500.0
2013-08-16 14:10:00,41.63,41.65,41.6,41.61,42800.0,28.7756,28.7894,28.7549,28.7618,42800.0
2013-08-16 14:15:00,41.6,41.61,41.54,41.55,75500.0,28.7549,28.7618,28.7134,28.7203,75500.0
2013-08-16 14:20:00,41.54,41.56,41.51,41.52,81500.0,28.7134,28.7272,28.6927,28.6996,81500.0
2013-08-16 14:25:00,41.52,41.53,41.49,41.52,112200.0,28.6996,28.7065,28.6789,28.6996,112200.0
2013-08-16 14:30:00,41.52,41.53,41.49,41.51,88100.0,28.6996,28.7065,28.6789,28.6927,88100.0
2013-08-16 14:35:00,41.5,41.56,41.49,41.56,57900.0,28.6858,28.7272,28.6789,28.7272,57900.0
2013-08-16 14:40:00,41.55,41.58,41.54,41.55,40100.0,28.7203,28.7411,28.7134,28.7203,40100.0
2013-08-16 14:45:00,41.55,41.63,41.55,41.62,56900.0,28.7203,28.7756,28.7203,28.7687,56900.0
2013-08-16 14:50:00,41.62,41.68,41.61,41.68,80100.0,28.7687,28.8102,28.7618,28.8102,80100.0
2013-08-16 14:55:00,41.67,41.7,41.66,41.7,71700.0,28.8033,28.824,28.7964,28.824,71700.0
2013-08-16 15:00:00,41.7,41.71,41.67,41.7,70200.0,28.824,28.8309,28.8033,28.824,70200.0
2013-08-16 15:05:00,41.71,41.75,41.7,41.74,65000.0,28.8309,28.8586,28.824,28.8517,65000.0
2013-08-16 15:10:00,41.75,41.78,41.71,41.73,77400.0,28.8586,28.8793,28.8309,28.8447,77400.0
2013-08-16 15:15:00,41.73,41.74,41.7,41.71,45000.0,28.8447,28.8517,28.824,28.8309,45000.0
2013-08-16 15:20:00,41.7,41.76,41.7,41.75,58500.0,28.824,28.8655,28.824,28.8586,58500.0
2013-08-16 15:25:00,41.76,41.76,41.71,41.71,71300.0,28.8655,28.8655,28.8309,28.8309,71300.0
2013-08-16 15:30:00,41.72,41.8,41.71,41.8,68200.0,28.8378,28.8931,28.8309,28.8931,68200.0
2013-08-16 15:35:00,41.8,41.85,41.79,41.84,100000.0,28.8931,28.9277,28.8862,28.9208,100000.0
2013-08-16 15:40:00,41.83,41.84,41.79,41.79,114300.0,28.9139,28.9208,28.8862,28.8862,114300.0
2013-08-16 15:45:00,41.8,41.82,41.74,41.77,161700.0,28.8931,28.907,28.8517,28.8724,161700.0
2013-08-16 15:50:00,41.77,41.8,41.73,41.74,143300.0,28.8724,28.8931,28.8447,28.8517,143300.0
2013-08-16 15:55:00,41.75,41.76,41.68,41.69,297100.0,28.8586,28.8655,28.8102,28.8171,297100.0
2013-08-19 09:30:00,41.43,41.63,41.43,41.59,129500.0,28.6374,28.7756,28.6374,28.748,129500.0
2013-08-19 09:35:00,41.6,41.7,41.57,41.62,47200.0,28.7549,28.824,28.7342,28.7687,47200.0
2013-08-19 09:40:00,41.62,41.66,41.57,41.58,55800.0,28.7687,28.7964,28.7342,28.7411,55800.0
2013-08-19 09:45:00,41.57,41.61,41.52,41.58,57600.0,28.7342,28.7618,28.6996,28.7411,57600.0
2013-08-19 09:50:00,41.57,41.61,41.46,41.59,61300.0,28.7342,28.7618,28.6581,28.748,61300.0
2013-08-19 09:55:00,41.6,41.74,41.59,41.73,80100.0,28.7549,28.8517,28.748,28.8447,80100.0
2013-08-19 10:00:00,41.75,41.76,41.67,41.7,102100.0,28.8586,28.8655,28.8033,28.824,102100.0
2013-08-19 10:05:00,41.71,41.72,41.6,41.62,51000.0,28.8309,28.8378,28.7549,28.7687,51000.0
2013-08-19 10:10:00,41.61,41.67,41.6,41.64,63400.0,28.7618,28.8033,28.7549,28.7825,63400.0
2013-08-19 10:15:00,41.64,41.7,41.61,41.69,73100.0,28.7825,28.824,28.7618,28.8171,73100.0
2013-08-19 10:20:00,41.69,41.7,41.63,41.65,54800.0,28.8171,28.824,28.7756,28.7894,54800.0
2013-08-19 10:25:00,41.65,41.7,41.65,41.7,53700.0,28.7894,28.824,28.7894,28.824,53700.0
2013-08-19 10:30:00,41.69,41.78,41.66,41.76,62300.0,28.8171,28.8793,28.7964,28.8655,62300.0
2013-08-19 10:35:00,41.76,41.83,41.75,41.81,59900.0,28.8655,28.9139,28.8586,28.9,59900.0
2013-08-19 10:40:00,41.82,41.9,41.81,41.89,49300.0,28.907,28.9623,28.9,28.9553,49300.0
2013-08-19 10:45:00,41.89,41.9,41.8,41.82,86800.0,28.9553,28.9623,28.8931,28.907,86800.0
2013-08-19 10:50:00,41.82,41.86,41.8,41.86,48300.0,28.907,28.9346,28.8931,28.9346,48300.0
2013-08-19 10:55:00,41.87,41.9,41.81,41.82,76900.0,28.9415,28.9623,28.9,28.907,76900.0
2013-08-19 11:00:00,41.82,41.89,41.79,41.88,75200.0,28.907,28.9553,28.8862,28.9484,75200.0
2013-08-19 11:05:00,41.88,41.93,41.85,41.91,64000.0,28.9484,28.983,28.9277,28.9692,64000.0
2013-08-19 11:10:00,41.91,41.95,41.91,41.94,64900.0,28.9692,28.9968,28.9692,28.9899,64900.0
2013-08-19 11:15:00,41.94,42.0,41.91,41.98,97700.0,28.9899,29.0314,28.9692,29.0176,97700.0
2013-08-19 11:20:00,41.98,42.0,41.92,41.93,73200.0,29.0176,29.0314,28.9761,28.983,73200.0
2013-08-19 11:25:00,41.93,41.96,41.92,41.94,43600.0,28.983,29.0037,28.9761,28.9899,43600.0
2013-08-19 11:30:00,41.94,41.94,41.9,41.92,55600.0,28.9899,28.9899,28.9623,28.9761,55600.0
2013-08-19 11:35:00,41.92,41.96,41.91,41.92,54500.0,28.9761,29.0037,28.9692,28.9761,54500.0
2013-08-19 11:40:00,41.93,41.97,41.92,41.96,53200.0,28.983,29.0106,28.9761,29.0037,53200.0
2013-08-19 11:45:00,41.96,42.0,41.93,41.94,49300.0,29.0037,29.0314,28.983,28.9899,49300.0
2013-08-19 11:50:00,41.94,41.95,41.91,41.93,42500.0,28.9899,28.9968,28.9692,28.983,42500.0
2013-08-19 11:55:00,41.93,41.97,41.91,41.92,33100.0,28.983,29.0106,28.9692,28.9761,33100.0
2013-08-19 12:00:00,41.93,41.93,41.84,41.89,52800.0,28.983,28.983,28.9208,28.9553,52800.0
2013-08-19 12:05:00,41.9,41.91,41.86,41.86,63400.0,28.9623,28.9692,28.9346,28.9346,63400.0
2013-08-19 12:10:00,41.86,41.9,41.85,41.89,65400.0,28.9346,28.9623,28.9277,28.9553,65400.0
2013-08-19 12:15:00,41.89,41.94,41.89,41.91,27100.0,28.9553,28.9899,28.9553,28.9692,27100.0
2013-08-19 12:20:00,41.91,41.95,41.9,41.95,27900.0,28.9692,28.9968,28.9623,28.9968,27900.0
2013-08-19 12:25:00,41.94,41.95,41.92,41.94,29400.0,28.9899,28.9968,28.9761,28.9899,29400.0
2013-08-19 12:30:00,41.95,41.96,41.93,41.94,29700.0,28.9968,29.0037,28.983,28.9899,29700.0
2013-08-19 12:35:00,41.94,41.98,41.93,41.96,30100.0,28.9899,29.0176,28.983,29.0037,30100.0
2013-08-19 12:40:00,41.96,42.12,41.96,42.08,196600.0,29.0037,29.1143,29.0037,29.0867,196600.0
2013-08-19 12:45:00,42.08,42.12,42.06,42.1,47900.0,29.0867,29.1143,29.0729,29.1005,47900.0
2013-08-19 12:50:00,42.09,42.1,42.05,42.06,32700.0,29.0936,29.1005,29.0659,29.0729,32700.0
2013-08-19 12:55:00,42.07,42.07,42.02,42.03,31400.0,29.0798,29.0798,29.0452,29.0521,31400.0
2013-08-19 13:00:00,42.04,42.05,42.0,42.05,25600.0,29.059,29.0659,29.0314,29.0659,25600.0
2013-08-19 13:05:00,42.05,42.05,42.02,42.03,30100.0,29.0659,29.0659,29.0452,29.0521,30100.0
2013-08-19 13:10:00,42.03,42.05,42.01,42.03,33100.0,29.0521,29.0659,29.0383,29.0521,33100.0
2013-08-19 13:15:00,42.02,42.03,41.97,41.97,90900.0,29.0452,29.0521,29.0106,29.0106,90900.0
2013-08-19 13:20:00,41.97,41.98,41.93,41.94,47100.0,29.0106,29.0176,28.983,28.9899,47100.0
2013-08-19 13:25:00,41.93,41.94,41.88,41.88,51900.0,28.983,28.9899,28.9484,28.9484,51900.0
2013-08-19 13:30:00,41.88,41.9,41.87,41.88,113600.0,28.9484,28.9623,28.9415,28.9484,113600.0
2013-08-19 13:35:00,41.89,41.91,41.86,41.91,45700.0,28.9553,28.9692,28.9346,28.9692,45700.0
2013-08-19 13:40:00,41.92,41.96,41.89,41.96,48400.0,28.9761,29.0037,28.9553,29.0037,48400.0
2013-08-19 13:45:00,41.96,41.97,41.93,41.94,45600.0,29.0037,29.0106,28.983,28.9899,45600.0
2013-08-19 13:50:00,41.94,41.99,41.93,41.98,54300.0,28.9899,29.0245,28.983,29.0176,54300.0
2013-08-19 13:55:00,41.98,42.01,41.98,42.0,45000.0,29.0176,29.0383,29.0176,29.0314,45000.0
2013-08-19 14:00:00,41.99,42.01,41.97,41.99,54600.0,29.0245,29.0383,29.0106,29.0245,54600.0
2013-08-19 14:05:00,41.99,42.0,41.97,41.98,58800.0,29.0245,29.0314,29.0106,29.0176,58800.0
2013-08-19 14:10:00,41.98,41.98,41.95,41.97,29600.0,29.0176,29.0176,28.9968,29.0106,29600.0
2013-08-19 14:15:00,41.98,42.02,41.97,42.01,72500.0,29.0176,29.0452,29.0106,29.0383,72500.0
2013-08-19 14:20:00,42.02,42.02,41.98,42.0,47100.0,29.0452,29.0452,29.0176,29.0314,47100.0
2013-08-19 14:25:00,41.99,42.05,41.99,42.05,75600.0,29.0245,29.0659,29.0245,29.0659,75600.0
2013-08-19 14:30:00,42.04,42.05,42.02,42.03,78500.0,29.059,29.0659,29.0452,29.0521,78500.0
2013-08-19 14:35:00,42.04,42.06,42.02,42.02,80800.0,29.059,29.0729,29.0452,29.0452,80800.0
2013-08-19 14:40:00,42.02,42.07,42.01,42.05,100800.0,29.0452,29.0798,29.0383,29.0659,100800.0
2013-08-19 14:45:00,42.05,42.05,42.01,42.01,45300.0,29.0659,29.0659,29.0383,29.0383,45300.0
2013-08-19 14:50:00,42.01,42.03,42.0,42.02,72800.0,29.0383,29.0521,29.0314,29.0452,72800.0
2013-08-19 14:55:00,42.02,42.06,42.0,42.03,83300.0,29.0452,29.0729,29.0314,29.0521,83300.0
2013-08-19 15:00:00,42.04,42.04,42.0,42.02,62700.0,29.059,29.059,29.0314,29.0452,62700.0
2013-08-19 15:05:00,42.02,42.05,42.02,42.03,75900.0,29.0452,29.0659,29.0452,29.0521,75900.0
2013-08-19 15:10:00,42.03,42.1,42.03,42.1,127500.0,29.0521,29.1005,29.0521,29.1005,127500.0
2013-08-19 15:15:00,42.1,42.2,42.1,42.17,150500.0,29.1005,29.1696,29.1005,29.1489,150500.0
2013-08-19 15:20:00,42.18,42.22,42.15,42.22,103500.0,29.1558,29.1834,29.1351,29.1834,103500.0
2013-08-19 15:25:00,42.21,42.23,42.19,42.2,98300.0,29.1765,29.1904,29.1627,29.1696,98300.0
2013-08-19 15:30:00,42.21,42.23,42.14,42.15,112900.0,29.1765,29.1904,29.1281,29.1351,112900.0
2013-08-19 15:35:00,42.14,42.15,42.09,42.09,121900.0,29.1281,29.1351,29.0936,29.0936,121900.0
2013-08-19 15:40:00,42.09,42.11,42.03,42.06,166900.0,29.0936,29.1074,29.0521,29.0729,166900.0
2013-08-19 15:45:00,42.05,42.08,42.0,42.01,171400.0,29.0659,29.0867,29.0314,29.0383,171400.0
2013-08-19 15:50:00,42.01,42.03,41.94,41.94,147700.0,29.0383,29.0521,28.9899,28.9899,147700.0
2013-08-19 15:55:00,41.95,41.98,41.89,41.95,745200.0,28.9968,29.0176,28.9553,28.9968,745200.0
2013-08-20 09:30:00,41.95,42.18,41.95,41.96,208100.0,28.9968,29.1558,28.9968,29.0037,208100.0
2013-08-20 09:35:00,41.96,42.0,41.89,41.97,122300.0,29.0037,29.0314,28.9553,29.0106,122300.0
2013-08-20 09:40:00,41.97,42.01,41.87,41.87,71500.0,29.0106,29.0383,28.9415,28.9415,71500.0
2013-08-20 09:45:00,41.87,41.87,41.74,41.77,108500.0,28.9415,28.9415,28.8517,28.8724,108500.0
2013-08-20 09:50:00,41.77,41.83,41.69,41.82,129200.0,28.8724,28.9139,28.8171,28.907,129200.0
2013-08-20 09:55:00,41.83,41.91,41.82,41.9,85000.0,28.9139,28.9692,28.907,28.9623,85000.0
2013-08-20 10:00:00,41.9,41.95,41.87,41.95,115500.0,28.9623,28.9968,28.9415,28.9968,115500.0
2013-08-20 10:05:00,41.96,42.01,41.93,42.01,124000.0,29.0037,29.0383,28.983,29.0383,124000.0
2013-08-20 10:10:00,42.01,42.06,41.99,42.04,202200.0,29.0383,29.0729,29.0245,29.059,202200.0
2013-08-20 10:15:00,42.05,42.06,42.0,42.0,44100.0,29.0659,29.0729,29.0314,29.0314,44100.0
2013-08-20 10:20:00,42.01,42.12,42.0,42.12,63200.0,29.0383,29.1143,29.0314,29.1143,63200.0
2013-08-20 10:25:00,42.11,42.19,42.11,42.16,63400.0,29.1074,29.1627,29.1074,29.142,63400.0
2013-08-20 10:30:00,42.16,42.18,42.13,42.17,72300.0,29.142,29.1558,29.1212,29.1489,72300.0
2013-08-20 10:35:00,42.18,42.22,42.16,42.22,70900.0,29.1558,29.1834,29.142,29.1834,70900.0
2013-08-20 10:40:00,42.22,42.23,42.19,42.22,86800.0,29.1834,29.1904,29.1627,29.1834,86800.0
2013-08-20 10:45:00,42.22,42.25,42.22,42.25,58000.0,29.1834,29.2042,29.1834,29.2042,58000.0
2013-08-20 10:50:00,42.26,42.26,42.18,42.19,84000.0,29.2111,29.2111,29.1558,29.1627,84000.0
2013-08-20 10:55:00,42.18,42.18,42.12,42.16,33700.0,29.1558,29.1558,29.1143,29.142,33700.0
2013-08-20 11:00:00,42.16,42.24,42.16,42.24,59700.0,29.142,29.1973,29.142,29.1973,59700.0
2013-08-20 11:05:00,42.23,42.25,42.22,42.24,39200.0,29.1904,29.2042,29.1834,29.1973,39200.0
2013-08-20 11:10:00,42.23,42.26,42.22,42.23,65000.0,29.1904,29.2111,29.1834,29.1904,65000.0
2013-08-20 11:15:00,42.23,42.23,42.15,42.16,45100.0,29.1904,29.1904,29.1351,29.142,45100.0
2013-08-20 11:20:00,42.15,42.16,42.09,42.09,34600.0,29.1351,29.142,29.0936,29.0936,34600.0
2013-08-20 11:25:00,42.09,42.09,42.02,42.04,40500.0,29.0936,29.0936,29.0452,29.059,40500.0
2013-08-20 11:30:00,42.04,42.09,42.04,42.05,89400.0,29.059,29.0936,29.059,29.0659,89400.0
2013-08-20 11:35:00,42.05,42.06,42.0,42.03,53300.0,29.0659,29.0729,29.0314,29.0521,53300.0
2013-08-20 11:40:00,42.04,42.1,41.99,42.08,96100.0,29.059,29.1005,29.0245,29.0867,96100.0
2013-08-20 11:45:00,42.08,42.11,42.06,42.07,42400.0,29.0867,29.1074,29.0729,29.0798,42400.0
2013-08-20 11:50:00,42.06,42.1,42.05,42.09,53100.0,29.0729,29.1005,29.0659,29.0936,53100.0
2013-08-20 11:55:00,42.08,42.1,42.05,42.05,39000.0,29.0867,29.1005,29.0659,29.0659,39000.0
2013-08-20 12:00:00,42.05,42.07,42.03,42.06,39400.0,29.0659,29.0798,29.0521,29.0729,39400.0
2013-08-20 12:05:00,42.07,42.08,41.99,42.02,272800.0,29.0798,29.0867,29.0245,29.0452,272800.0
2013-08-20 12:10:00,42.02,42.02,41.97,41.97,156100.0,29.0452,29.0452,29.0106,29.0106,156100.0
2013-08-20 12:15:00,41.97,41.98,41.93,41.95,110600.0,29.0106,29.0176,28.983,28.9968,110600.0
2013-08-20 12:20:00,41.96,41.96,41.86,41.87,40500.0,29.0037,29.0037,28.9346,28.9415,40500.0
2013-08-20 12:25:00,41.87,41.89,41.85,41.88,36700.0,28.9415,28.9553,28.9277,28.9484,36700.0
2013-08-20 12:30:00,41.89,41.95,41.88,41.94,44500.0,28.9553,28.9968,28.9484,28.9899,44500.0
2013-08-20 12:35:00,41.95,41.98,41.93,41.97,43100.0,28.9968,29.0176,28.983,29.0106,43100.0
2013-08-20 12:40:00,41.97,41.98,41.91,41.94,34500.0,29.0106,29.0176,28.9692,28.9899,34500.0
2013-08-20 12:45:00,41.93,41.94,41.9,41.9,14100.0,28.983,28.9899,28.9623,28.9623,14100.0
2013-08-20 12:50:00,41.91,41.93,41.86,41.87,28100.0,28.9692,28.983,28.9346,28.9415,28100.0
2013-08-20 12:55:00,41.87,41.89,41.86,41.87,42300.0,28.9415,28.9553,28.9346,28.9415,42300.0
2013-08-20 13:00:00,41.86,41.91,41.86,41.9,55100.0,28.9346,28.9692,28.9346,28.9623,55100.0
2013-08-20 13:05:00,41.91,41.91,41.9,41.9,23500.0,28.9692,28.9692,28.9623,28.9623,23500.0
2013-08-20 13:10:00,41.9,41.91,41.9,41.9,23000.0,28.9623,28.9692,28.9623,28.9623,23000.0
2013-08-20 13:15:00,41.91,41.93,41.9,41.93,37400.0,28.9692,28.983,28.9623,28.983,37400.0
2013-08-20 13:20:00,41.92,41.94,41.91,41.92,25400.0,28.9761,28.9899,28.9692,28.9761,25400.0
2013-08-20 13:25:00,41.91,41.92,41.9,41.91,27500.0,28.9692,28.9761,28.9623,28.9692,27500.0
2013-08-20 13:30:00,41.91,41.93,41.9,41.92,28900.0,28.9692,28.983,28.9623,28.9761,28900.0
2013-08-20 13:35:00,41.93,41.94,41.9,41.9,42400.0,28.983,28.9899,28.9623,28.9623,42400.0
2013-08-20 13:40:00,41.91,41.91,41.9,41.9,28500.0,28.9692,28.9692,28.9623,28.9623,28500.0
2013-08-20 13:45:00,41.91,41.91,41.9,41.91,24400.0,28.9692,28.9692,28.9623,28.9692,24400.0
2013-08-20 13:50:00,41.9,41.94,41.9,41.92,44300.0,28.9623,28.9899,28.9623,28.9761,44300.0
2013-08-20 13:55:00,41.93,41.93,41.9,41.9,55900.0,28.983,28.983,28.9623,28.9623,55900.0
2013-08-20 14:00:00,41.91,41.92,41.9,41.9,27200.0,28.9692,28.9761,28.9623,28.9623,27200.0
2013-08-20 14:05:00,41.9,41.93,41.89,41.93,83400.0,28.9623,28.983,28.9553,28.983,83400.0
2013-08-20 14:10:00,41.93,41.98,41.93,41.97,81800.0,28.983,29.0176,28.983,29.0106,81800.0
2013-08-20 14:15:00,41.96,41.97,41.93,41.94,22100.0,29.0037,29.0106,28.983,28.9899,22100.0
2013-08-20 14:20:00,41.93,41.93,41.88,41.88,37800.0,28.983,28.983,28.9484,28.9484,37800.0
2013-08-20 14:25:00,41.89,41.89,41.87,41.88,55100.0,28.9553,28.9553,28.9415,28.9484,55100.0
2013-08-20 14:30:00,41.88,41.88,41.84,41.84,82400.0,28.9484,28.9484,28.9208,28.9208,82400.0
2013-08-20 14:35:00,41.86,41.86,41.82,41.82,84000.0,28.9346,28.9346,28.907,28.907,84000.0
2013-08-20 14:40:00,41.83,41.83,41.78,41.78,46700.0,28.9139,28.9139,28.8793,28.8793,46700.0
2013-08-20 14:45:00,41.78,41.79,41.77,41.78,51900.0,28.8793,28.8862,28.8724,28.8793,51900.0
2013-08-20 14:50:00,41.77,41.82,41.77,41.79,62000.0,28.8724,28.907,28.8724,28.8862,62000.0
2013-08-20 14:55:00,41.79,41.8,41.73,41.74,68500.0,28.8862,28.8931,28.8447,28.8517,68500.0
2013-08-20 15:00:00,41.75,41.78,41.74,41.76,72300.0,28.8586,28.8793,28.8517,28.8655,72300.0
2013-08-20 15:05:00,41.75,41.78,41.75,41.76,48600.0,28.8586,28.8793,28.8586,28.8655,48600.0
2013-08-20 15:10:00,41.75,41.76,41.71,41.72,55200.0,28.8586,28.8655,28.8309,28.8378,55200.0
2013-08-20 15:15:00,41.72,41.76,41.72,41.75,76000.0,28.8378,28.8655,28.8378,28.8586,76000.0
2013-08-20 15:20:00,41.75,41.75,41.69,41.7,85000.0,28.8586,28.8586,28.8171,28.824,85000.0
2013-08-20 15:25:00,41.71,41.71,41.69,41.71,63200.0,28.8309,28.8309,28.8171,28.8309,63200.0
2013-08-20 15:30:00,41.71,41.74,41.71,41.73,67600.0,28.8309,28.8517,28.8309,28.8447,67600.0
2013-08-20 15:35:00,41.72,41.73,41.69,41.7,76500.0,28.8378,28.8447,28.8171,28.824,76500.0
2013-08-20 15:40:00,41.7,41.71,41.65,41.65,90900.0,28.824,28.8309,28.7894,28.7894,90900.0
2013-08-20 15:45:00,41.66,41.66,41.61,41.62,159600.0,28.7964,28.7964,28.7618,28.7687,159600.0
2013-08-20 15:50:00,41.62,41.63,41.61,41.63,86500.0,28.7687,28.7756,28.7618,28.7756,86500.0
2013-08-20 15:55:00,41.62,41.64,41.57,41.58,337800.0,28.7687,28.7825,28.7342,28.7411,337800.0
2013-08-21 09:30:00,41.5,41.55,41.27,41.45,174200.0,28.6858,28.7203,28.5268,28.6512,174200.0
2013-08-21 09:35:00,41.45,41.55,41.44,41.52,67200.0,28.6512,28.7203,28.6443,28.6996,67200.0
2013-08-21 09:40:00,41.53,41.62,41.48,41.6,65200.0,28.7065,28.7687,28.6719,28.7549,65200.0
2013-08-21 09:45:00,41.61,41.65,41.56,41.58,74400.0,28.7618,28.7894,28.7272,28.7411,74400.0
2013-08-21 09:50:00,41.58,41.59,41.41,41.42,80400.0,28.7411,28.748,28.6236,28.6305,80400.0
2013-08-21 09:55:00,41.41,41.49,41.39,41.49,51500.0,28.6236,28.6789,28.6097,28.6789,51500.0
2013-08-21 10:00:00,41.48,41.55,41.44,41.54,79600.0,28.6719,28.7203,28.6443,28.7134,79600.0
2013-08-21 10:05:00,41.54,41.55,41.48,41.52,74800.0,28.7134,28.7203,28.6719,28.6996,74800.0
2013-08-21 10:10:00,41.52,41.53,41.47,41.47,91600.0,28.6996,28.7065,28.665,28.665,91600.0
2013-08-21 10:15:00,41.47,41.55,41.45,41.55,58400.0,28.665,28.7203,28.6512,28.7203,58400.0
2013-08-21 10:20:00,41.55,41.62,41.54,41.59,49600.0,28.7203,28.7687,28.7134,28.748,49600.0
2013-08-21 10:25:00,41.6,41.66,41.6,41.62,58200.0,28.7549,28.7964,28.7549,28.7687,58200.0
2013-08-21 10:30:00,41.62,41.62,41.56,41.57,51200.0,28.7687,28.7687,28.7272,28.7342,51200.0
2013-08-21 10:35:00,41.57,41.57,41.5,41.52,36500.0,28.7342,28.7342,28.6858,28.6996,36500.0
2013-08-21 10:40:00,41.52,41.56,41.49,41.56,37200.0,28.6996,28.7272,28.6789,28.7272,37200.0
2013-08-21 10:45:00,41.56,41.57,41.53,41.53,44000.0,28.7272,28.7342,28.7065,28.7065,44000.0
2013-08-21 10:50:00,41.53,41.62,41.53,41.58,49200.0,28.7065,28.7687,28.7065,28.7411,49200.0
2013-08-21 10:55:00,41.57,41.63,41.57,41.61,43200.0,28.7342,28.7756,28.7342,28.7618,43200.0
2013-08-21 11:00:00,41.61,41.65,41.6,41.64,68200.0,28.7618,28.7894,28.7549,28.7825,68200.0
2013-08-21 11:05:00,41.64,41.68,41.62,41.62,85500.0,28.7825,28.8102,28.7687,28.7687,85500.0
2013-08-21 11:10:00,41.62,41.63,41.6,41.61,71700.0,28.7687,28.7756,28.7549,28.7618,71700.0
2013-08-21 11:15:00,41.61,41.66,41.59,41.64,90500.0,28.7618,28.7964,28.748,28.7825,90500.0
2013-08-21 11:20:00,41.64,41.65,41.62,41.62,39700.0,28.7825,28.7894,28.7687,28.7687,39700.0
2013-08-21 11:25:00,41.63,41.63,41.54,41.61,69600.0,28.7756,28.7756,28.7134,28.7618,69600.0
2013-08-21 11:30:00,41.61,41.63,41.59,41.61,60200.0,28.7618,28.7756,28.748,28.7618,60200.0
2013-08-21 11:35:00,41.61,41.62,41.57,41.58,89400.0,28.7618,28.7687,28.7342,28.7411,89400.0
2013-08-21 11:40:00,41.58,41.59,41.57,41.57,75500.0,28.7411,28.748,28.7342,28.7342,75500.0
2013-08-21 11:45:00,41.57,41.59,41.51,41.51,96600.0,28.7342,28.748,28.6927,28.6927,96600.0
2013-08-21 11:50:00,41.51,41.52,41.47,41.47,70600.0,28.6927,28.6996,28.665,28.665,70600.0
2013-08-21 11:55:00,41.48,41.53,41.46,41.53,41600.0,28.6719,28.7065,28.6581,28.7065,41600.0
2013-08-21 12:00:00,41.53,41.54,41.46,41.48,100900.0,28.7065,28.7134,28.6581,28.6719,100900.0
2013-08-21 12:05:00,41.48,41.5,41.46,41.48,54500.0,28.6719,28.6858,28.6581,28.6719,54500.0
2013-08-21 12:10:00,41.48,41.53,41.48,41.5,66800.0,28.6719,28.7065,28.6719,28.6858,66800.0
2013-08-21 12:15:00,41.5,41.52,41.48,41.51,37300.0,28.6858,28.6996,28.6719,28.6927,37300.0
2013-08-21 12:20:00,41.5,41.51,41.48,41.51,32200.0,28.6858,28.6927,28.6719,28.6927,32200.0
2013-08-21 12:25:00,41.51,41.52,41.48,41.48,50100.0,28.6927,28.6996,28.6719,28.6719,50100.0
2013-08-21 12:30:00,41.49,41.51,41.47,41.5,38900.0,28.6789,28.6927,28.665,28.6858,38900.0
2013-08-21 12:35:00,41.5,41.51,41.48,41.5,27400.0,28.6858,28.6927,28.6719,28.6858,27400.0
2013-08-21 12:40:00,41.51,41.52,41.5,41.52,24800.0,28.6927,28.6996,28.6858,28.6996,24800.0
2013-08-21 12:45:00,41.51,41.52,41.49,41.5,46800.0,28.6927,28.6996,28.6789,28.6858,46800.0
2013-08-21 12:50:00,41.5,41.53,41.5,41.52,28500.0,28.6858,28.7065,28.6858,28.6996,28500.0
2013-08-21 12:55:00,41.52,41.54,41.51,41.54,23000.0,28.6996,28.7134,28.6927,28.7134,23000.0
2013-08-21 13:00:00,41.54,41.55,41.51,41.52,59100.0,28.7134,28.7203,28.6927,28.6996,59100.0
2013-08-21 13:05:00,41.52,41.55,41.51,41.53,165900.0,28.6996,28.7203,28.6927,28.7065,165900.0
2013-08-21 13:10:00,41.54,41.55,41.53,41.54,59600.0,28.7134,28.7203,28.7065,28.7134,59600.0
2013-08-21 13:15:00,41.53,41.58,41.53,41.56,59500.0,28.7065,28.7411,28.7065,28.7272,59500.0
2013-08-21 13:20:00,41.55,41.58,41.55,41.56,126800.0,28.7203,28.7411,28.7203,28.7272,126800.0
2013-08-21 13:25:00,41.56,41.58,41.55,41.55,42700.0,28.7272,28.7411,28.7203,28.7203,42700.0
2013-08-21 13:30:00,41.56,41.58,41.53,41.56,102600.0,28.7272,28.7411,28.7065,28.7272,102600.0
2013-08-21 13:35:00,41.55,41.57,41.54,41.54,38000.0,28.7203,28.7342,28.7134,28.7134,38000.0
2013-08-21 13:40:00,41.54,41.55,41.53,41.53,43800.0,28.7134,28.7203,28.7065,28.7065,43800.0
2013-08-21 13:45:00,41.54,41.54,41.5,41.5,57400.0,28.7134,28.7134,28.6858,28.6858,57400.0
2013-08-21 13:50:00,41.51,41.53,41.49,41.5,119500.0,28.6927,28.7065,28.6789,28.6858,119500.0
2013-08-21 13:55:00,41.5,41.5,41.47,41.48,26000.0,28.6858,28.6858,28.665,28.6719,26000.0
2013-08-21 14:00:00,41.47,41.47,41.3,41.35,174100.0,28.665,28.665,28.5475,28.5821,174100.0
2013-08-21 14:05:00,41.34,41.34,41.22,41.34,126100.0,28.5752,28.5752,28.4922,28.5752,126100.0
2013-08-21 14:10:00,41.34,41.4,41.33,41.38,79500.0,28.5752,28.6166,28.5683,28.6028,79500.0
2013-08-21 14:15:00,41.38,41.44,41.33,41.35,79100.0,28.6028,28.6443,28.5683,28.5821,79100.0
2013-08-21 14:20:00,41.34,41.38,41.26,41.32,109200.0,28.5752,28.6028,28.5199,28.5613,109200.0
2013-08-21 14:25:00,41.32,41.41,41.31,41.41,61900.0,28.5613,28.6236,28.5544,28.6236,61900.0
2013-08-21 14:30:00,41.41,41.59,41.41,41.56,97200.0,28.6236,28.748,28.6236,28.7272,97200.0
2013-08-21 14:35:00,41.56,41.72,41.55,41.65,456500.0,28.7272,28.8378,28.7203,28.7894,456500.0
2013-08-21 14:40:00,41.65,41.68,41.62,41.62,117600.0,28.7894,28.8102,28.7687,28.7687,117600.0
2013-08-21 14:45:00,41.63,41.7,41.62,41.67,83400.0,28.7756,28.824,28.7687,28.8033,83400.0
2013-08-21 14:50:00,41.66,41.67,41.63,41.63,78100.0,28.7964,28.8033,28.7756,28.7756,78100.0
2013-08-21 14:55:00,41.63,41.64,41.56,41.56,75500.0,28.7756,28.7825,28.7272,28.7272,75500.0
2013-08-21 15:00:00,41.57,41.58,41.51,41.54,74200.0,28.7342,28.7411,28.6927,28.7134,74200.0
2013-08-21 15:05:00,41.54,41.55,41.49,41.49,74300.0,28.7134,28.7203,28.6789,28.6789,74300.0
2013-08-21 15:10:00,41.49,41.53,41.46,41.53,107800.0,28.6789,28.7065,28.6581,28.7065,107800.0
2013-08-21 15:15:00,41.52,41.53,41.46,41.47,91400.0,28.6996,28.7065,28.6581,28.665,91400.0
2013-08-21 15:20:00,41.46,41.49,41.46,41.47,72300.0,28.6581,28.6789,28.6581,28.665,72300.0
2013-08-21 15:25:00,41.47,41.51,41.46,41.47,154500.0,28.665,28.6927,28.6581,28.665,154500.0
2013-08-21 15:30:00,41.46,41.55,41.46,41.54,78400.0,28.6581,28.7203,28.6581,28.7134,78400.0
2013-08-21 15:35:00,41.54,41.55,41.47,41.48,66000.0,28.7134,28.7203,28.665,28.6719,66000.0
2013-08-21 15:40:00,41.48,41.48,41.42,41.44,158300.0,28.6719,28.6719,28.6305,28.6443,158300.0
2013-08-21 15:45:00,41.44,41.45,41.34,41.35,133600.0,28.6443,28.6512,28.5752,28.5821,133600.0
2013-08-21 15:50:00,41.35,41.4,41.35,41.36,120700.0,28.5821,28.6166,28.5821,28.589,120700.0
2013-08-21 15:55:00,41.36,41.39,41.3,41.33,189000.0,28.589,28.6097,28.5475,28.5683,189000.0
2013-08-22 09:30:00,41.38,41.42,41.24,41.29,91100.0,28.6028,28.6305,28.506,28.5406,91100.0
2013-08-22 09:35:00,41.27,41.36,41.24,41.25,41500.0,28.5268,28.589,28.506,28.513,41500.0
2013-08-22 09:40:00,41.25,41.3,41.23,41.25,54200.0,28.513,28.5475,28.4991,28.513,54200.0
2013-08-22 09:45:00,41.25,41.37,41.25,41.35,53600.0,28.513,28.5959,28.513,28.5821,53600.0
2013-08-22 09:50:00,41.34,41.35,41.22,41.22,40900.0,28.5752,28.5821,28.4922,28.4922,40900.0
2013-08-22 09:55:00,41.23,41.23,41.12,41.13,97000.0,28.4991,28.4991,28.4231,28.43,97000.0
2013-08-22 10:00:00,41.12,41.21,41.11,41.19,83300.0,28.4231,28.4853,28.4162,28.4715,83300.0
2013-08-22 10:05:00,41.2,41.23,41.18,41.2,73000.0,28.4784,28.4991,28.4646,28.4784,73000.0
2013-08-22 10:10:00,41.21,41.28,41.2,41.23,40900.0,28.4853,28.5337,28.4784,28.4991,40900.0
2013-08-22 10:15:00,41.22,41.29,41.22,41.26,62400.0,28.4922,28.5406,28.4922,28.5199,62400.0
2013-08-22 10:20:00,41.25,41.26,41.19,41.24,28800.0,28.513,28.5199,28.4715,28.506,28800.0
2013-08-22 10:25:00,41.24,41.32,41.23,41.32,65000.0,28.506,28.5613,28.4991,28.5613,65000.0
2013-08-22 10:30:00,41.32,41.37,41.31,41.36,76300.0,28.5613,28.5959,28.5544,28.589,76300.0
2013-08-22 10:35:00,41.36,41.38,41.31,41.38,148000.0,28.589,28.6028,28.5544,28.6028,148000.0
2013-08-22 10:40:00,41.38,41.43,41.37,41.42,86000.0,28.6028,28.6374,28.5959,28.6305,86000.0
2013-08-22 10:45:00,41.42,41.49,41.42,41.49,65800.0,28.6305,28.6789,28.6305,28.6789,65800.0
2013-08-22 10:50:00,41.48,41.55,41.48,41.52,59800.0,28.6719,28.7203,28.6719,28.6996,59800.0
2013-08-22 10:55:00,41.52,41.53,41.48,41.48,55500.0,28.6996,28.7065,28.6719,28.6719,55500.0
2013-08-22 11:00:00,41.48,41.51,41.46,41.49,89300.0,28.6719,28.6927,28.6581,28.6789,89300.0
2013-08-22 11:05:00,41.49,41.5,41.46,41.48,38600.0,28.6789,28.6858,28.6581,28.6719,38600.0
2013-08-22 11:10:00,41.49,41.49,41.44,41.46,50500.0,28.6789,28.6789,28.6443,28.6581,50500.0
2013-08-22 11:15:00,41.44,41.45,41.42,41.43,35800.0,28.6443,28.6512,28.6305,28.6374,35800.0
2013-08-22 11:20:00,41.43,41.43,41.38,41.38,53800.0,28.6374,28.6374,28.6028,28.6028,53800.0
2013-08-22 11:25:00,41.38,41.39,41.34,41.35,51400.0,28.6028,28.6097,28.5752,28.5821,51400.0
2013-08-22 11:30:00,41.35,41.39,41.32,41.32,59900.0,28.5821,28.6097,28.5613,28.5613,59900.0
2013-08-22 11:35:00,41.33,41.33,41.28,41.28,65200.0,28.5683,28.5683,28.5337,28.5337,65200.0
2013-08-22 11:40:00,41.29,41.3,41.27,41.29,43700.0,28.5406,28.5475,28.5268,28.5406,43700.0
2013-08-22 11:45:00,41.28,41.32,41.27,41.31,41600.0,28.5337,28.5613,28.5268,28.5544,41600.0
2013-08-22 11:50:00,41.31,41.36,41.3,41.36,55200.0,28.5544,28.589,28.5475,28.589,55200.0
2013-08-22 11:55:00,41.36,41.41,41.35,41.41,42500.0,28.589,28.6236,28.5821,28.6236,42500.0
2013-08-22 12:00:00,41.41,41.43,41.41,41.43,47800.0,28.6236,28.6374,28.6236,28.6374,47800.0
2013-08-22 12:05:00,41.42,41.47,41.42,41.44,64100.0,28.6305,28.665,28.6305,28.6443,64100.0
2013-08-22 12:10:00,41.43,41.44,41.41,41.42,36000.0,28.6374,28.6443,28.6236,28.6305,36000.0
2013-08-22 12:15:00,41.42,41.43,41.41,41.41,18700.0,28.6305,28.6374,28.6236,28.6236,18700.0
2013-08-22 12:20:00,41.41,41.43,41.4,41.41,42300.0,28.6236,28.6374,28.6166,28.6236,42300.0
2013-08-22 12:25:00,41.41,41.42,41.4,41.41,22300.0,28.6236,28.6305,28.6166,28.6236,22300.0
2013-08-22 12:30:00,41.4,41.41,41.37,41.37,25300.0,28.6166,28.6236,28.5959,28.5959,25300.0
2013-08-22 12:35:00,41.37,41.43,41.36,41.43,24200.0,28.5959,28.6374,28.589,28.6374,24200.0
2013-08-22 12:40:00,41.44,41.51,41.44,41.5,23000.0,28.6443,28.6927,28.6443,28.6858,23000.0
2013-08-22 12:45:00,41.49,41.5,41.49,41.49,22600.0,28.6789,28.6858,28.6789,28.6789,22600.0
2013-08-22 12:50:00,41.5,41.5,41.48,41.48,32700.0,28.6858,28.6858,28.6719,28.6719,32700.0
2013-08-22 12:55:00,41.48,41.49,41.48,41.48,24800.0,28.6719,28.6789,28.6719,28.6719,24800.0
2013-08-22 13:00:00,41.48,41.49,41.47,41.48,14000.0,28.6719,28.6789,28.665,28.6719,14000.0
2013-08-22 13:05:00,41.48,41.53,41.48,41.51,15400.0,28.6719,28.7065,28.6719,28.6927,15400.0
2013-08-22 13:10:00,41.52,41.62,41.52,41.62,34800.0,28.6996,28.7687,28.6996,28.7687,34800.0
2013-08-22 13:15:00,41.62,41.62,41.6,41.6,26200.0,28.7687,28.7687,28.7549,28.7549,26200.0
2013-08-22 13:20:00,41.61,41.61,41.6,41.6,32000.0,28.7618,28.7618,28.7549,28.7549,32000.0
2013-08-22 13:25:00,41.61,41.63,41.6,41.62,22600.0,28.7618,28.7756,28.7549,28.7687,22600.0
2013-08-22 13:30:00,41.62,41.62,41.61,41.61,14300.0,28.7687,28.7687,28.7618,28.7618,14300.0
2013-08-22 13:35:00,41.62,41.7,41.61,41.7,36900.0,28.7687,28.824,28.7618,28.824,36900.0
2013-08-22 13:40:00,41.7,41.71,41.65,41.67,30500.0,28.824,28.8309,28.7894,28.8033,30500.0
2013-08-22 13:45:00,41.66,41.68,41.66,41.68,11800.0,28.7964,28.8102,28.7964,28.8102,11800.0
2013-08-22 13:50:00,41.68,41.74,41.68,41.72,27000.0,28.8102,28.8517,28.8102,28.8378,27000.0
2013-08-22 13:55:00,41.72,41.72,41.69,41.71,25400.0,28.8378,28.8378,28.8171,28.8309,25400.0
2013-08-22 14:00:00,41.71,41.73,41.7,41.7,16400.0,28.8309,28.8447,28.824,28.824,16400.0
2013-08-22 14:05:00,41.71,41.71,41.65,41.67,30500.0,28.8309,28.8309,28.7894,28.8033,30500.0
2013-08-22 14:10:00,41.67,41.69,41.66,41.69,20600.0,28.8033,28.8171,28.7964,28.8171,20600.0
2013-08-22 14:15:00,41.69,41.69,41.65,41.65,21800.0,28.8171,28.8171,28.7894,28.7894,21800.0
2013-08-22 14:20:00,41.66,41.69,41.65,41.67,19400.0,28.7964,28.8171,28.7894,28.8033,19400.0
2013-08-22 14:25:00,41.67,41.69,41.65,41.65,27500.0,28.8033,28.8171,28.7894,28.7894,27500.0
2013-08-22 14:30:00,41.66,41.72,41.65,41.71,30100.0,28.7964,28.8378,28.7894,28.8309,30100.0
2013-08-22 14:35:00,41.71,41.71,41.63,41.65,37200.0,28.8309,28.8309,28.7756,28.7894,37200.0
2013-08-22 14:40:00,41.65,41.65,41.58,41.58,31400.0,28.7894,28.7894,28.7411,28.7411,31400.0
2013-08-22 14:45:00,41.57,41.61,41.57,41.6,16900.0,28.7342,28.7618,28.7342,28.7549,16900.0
2013-08-22 14:50:00,41.6,41.64,41.59,41.59,34600.0,28.7549,28.7825,28.748,28.748,34600.0
2013-08-22 14:55:00,41.59,41.66,41.59,41.62,35800.0,28.748,28.7964,28.748,28.7687,35800.0
2013-08-22 15:00:00,41.62,41.64,41.61,41.62,27100.0,28.7687,28.7825,28.7618,28.7687,27100.0
2013-08-22 15:05:00,41.61,41.63,41.59,41.63,32400.0,28.7618,28.7756,28.748,28.7756,32400.0
2013-08-22 15:10:00,41.63,41.67,41.62,41.67,56700.0,28.7756,28.8033,28.7687,28.8033,56700.0
2013-08-22 15:15:00,41.67,41.69,41.65,41.69,62300.0,28.8033,28.8171,28.7894,28.8171,62300.0
2013-08-22 15:20:00,41.68,41.7,41.68,41.7,38400.0,28.8102,28.824,28.8102,28.824,38400.0
2013-08-22 15:25:00,41.7,41.81,41.69,41.76,88900.0,28.824,28.9,28.8171,28.8655,88900.0
2013-08-22 15:30:00,41.76,41.76,41.66,41.66,153200.0,28.8655,28.8655,28.7964,28.7964,153200.0
2013-08-22 15:35:00,41.66,41.74,41.66,41.72,130900.0,28.7964,28.8517,28.7964,28.8378,130900.0
2013-08-22 15:40:00,41.72,41.74,41.68,41.7,180100.0,28.8378,28.8517,28.8102,28.824,180100.0
2013-08-22 15:45:00,41.7,41.71,41.62,41.63,150600.0,28.824,28.8309,28.7687,28.7756,150600.0
2013-08-22 15:50:00,41.63,41.66,41.62,41.65,145400.0,28.7756,28.7964,28.7687,28.7894,145400.0
2013-08-22 15:55:00,41.65,41.68,41.64,41.67,222700.0,28.7894,28.8102,28.7825,28.8033,222700.0
2013-08-23 09:30:00,41.76,41.95,41.67,41.67,174800.0,28.8655,28.9968,28.8033,28.8033,174800.0
2013-08-23 09:35:00,41.68,41.82,41.68,41.8,61600.0,28.8102,28.907,28.8102,28.8931,61600.0
2013-08-23 09:40:00,41.8,41.9,41.8,41.82,115700.0,28.8931,28.9623,28.8931,28.907,115700.0
2013-08-23 09:45:00,41.82,41.82,41.75,41.8,86300.0,28.907,28.907,28.8586,28.8931,86300.0
2013-08-23 09:50:00,41.8,41.81,41.75,41.81,87900.0,28.8931,28.9,28.8586,28.9,87900.0
2013-08-23 09:55:00,41.8,41.91,41.79,41.89,167200.0,28.8931,28.9692,28.8862,28.9553,167200.0
2013-08-23 10:00:00,41.89,41.9,41.75,41.76,125400.0,28.9553,28.9623,28.8586,28.8655,125400.0
2013-08-23 10:05:00,41.76,41.79,41.73,41.76,80400.0,28.8655,28.8862,28.8447,28.8655,80400.0
2013-08-23 10:10:00,41.75,41.88,41.75,41.88,68000.0,28.8586,28.9484,28.8586,28.9484,68000.0
2013-08-23 10:15:00,41.86,41.95,41.86,41.95,138400.0,28.9346,28.9968,28.9346,28.9968,138400.0
2013-08-23 10:20:00,41.95,42.02,41.95,41.99,238100.0,28.9968,29.0452,28.9968,29.0245,238100.0
2013-08-23 10:25:00,42.0,42.07,41.98,42.0,122700.0,29.0314,29.0798,29.0176,29.0314,122700.0
2013-08-23 10:30:00,42.0,42.08,41.95,42.07,206300.0,29.0314,29.0867,28.9968,29.0798,206300.0
2013-08-23 10:35:00,42.07,42.16,42.07,42.11,101900.0,29.0798,29.142,29.0798,29.1074,101900.0
2013-08-23 10:40:00,42.11,42.19,42.11,42.13,61300.0,29.1074,29.1627,29.1074,29.1212,61300.0
2013-08-23 10:45:00,42.11,42.13,42.06,42.11,69500.0,29.1074,29.1212,29.0729,29.1074,69500.0
2013-08-23 10:50:00,42.12,42.28,42.11,42.28,134200.0,29.1143,29.2249,29.1074,29.2249,134200.0
2013-08-23 10:55:00,42.27,42.28,42.17,42.17,88800.0,29.218,29.2249,29.1489,29.1489,88800.0
2013-08-23 11:00:00,42.18,42.2,42.09,42.12,69700.0,29.1558,29.1696,29.0936,29.1143,69700.0
2013-08-23 11:05:00,42.11,42.13,42.07,42.07,65800.0,29.1074,29.1212,29.0798,29.0798,65800.0
2013-08-23 11:10:00,42.06,42.08,42.04,42.04,55700.0,29.0729,29.0867,29.059,29.059,55700.0
2013-08-23 11:15:00,42.04,42.14,42.04,42.13,87600.0,29.059,29.1281,29.059,29.1212,87600.0
2013-08-23 11:20:00,42.14,42.16,42.09,42.09,66200.0,29.1281,29.142,29.0936,29.0936,66200.0
2013-08-23 11:25:00,42.09,42.1,42.05,42.05,24900.0,29.0936,29.1005,29.0659,29.0659,24900.0
2013-08-23 11:30:00,42.05,42.05,41.99,42.0,27900.0,29.0659,29.0659,29.0245,29.0314,27900.0
2013-08-23 11:35:00,41.99,42.0,41.97,41.98,29600.0,29.0245,29.0314,29.0106,29.0176,29600.0
2013-08-23 11:40:00,41.98,42.07,41.98,42.06,69300.0,29.0176,29.0798,29.0176,29.0729,69300.0
2013-08-23 11:45:00,42.06,42.07,42.05,42.06,26900.0,29.0729,29.0798,29.0659,29.0729,26900.0
2013-08-23 11:50:00,42.07,42.09,42.05,42.07,30500.0,29.0798,29.0936,29.0659,29.0798,30500.0
2013-08-23 11:55:00,42.07,42.08,42.03,42.06,54200.0,29.0798,29.0867,29.0521,29.0729,54200.0
2013-08-23 12:00:00,42.06,42.12,42.06,42.11,52800.0,29.0729,29.1143,29.0729,29.1074,52800.0
2013-08-23 12:05:00,42.11,42.15,42.1,42.12,53600.0,29.1074,29.1351,29.1005,29.1143,53600.0
2013-08-23 12:10:00,42.12,42.14,42.08,42.12,48200.0,29.1143,29.1281,29.0867,29.1143,48200.0
2013-08-23 12:15:00,42.11,42.14,42.11,42.13,30600.0,29.1074,29.1281,29.1074,29.1212,30600.0
2013-08-23 12:20:00,42.13,42.14,42.09,42.1,42500.0,29.1212,29.1281,29.0936,29.1005,42500.0
2013-08-23 12:25:00,42.1,42.1,42.06,42.08,32300.0,29.1005,29.1005,29.0729,29.0867,32300.0
2013-08-23 12:30:00,42.08,42.11,42.07,42.08,62100.0,29.0867,29.1074,29.0798,29.0867,62100.0
2013-08-23 12:35:00,42.08,42.14,42.07,42.12,26700.0,29.0867,29.1281,29.0798,29.1143,26700.0
2013-08-23 12:40:00,42.13,42.13,42.08,42.11,31300.0,29.1212,29.1212,29.0867,29.1074,31300.0
2013-08-23 12:45:00,42.1,42.11,42.05,42.06,15200.0,29.1005,29.1074,29.0659,29.0729,15200.0
2013-08-23 12:50:00,42.06,42.07,42.03,42.06,20800.0,29.0729,29.0798,29.0521,29.0729,20800.0
2013-08-23 12:55:00,42.06,42.08,42.04,42.07,35400.0,29.0729,29.0867,29.059,29.0798,35400.0
2013-08-23 13:00:00,42.08,42.08,42.05,42.07,28200.0,29.0867,29.0867,29.0659,29.0798,28200.0
2013-08-23 13:05:00,42.08,42.08,42.03,42.05,21100.0,29.0867,29.0867,29.0521,29.0659,21100.0
2013-08-23 13:10:00,42.04,42.09,42.04,42.09,33900.0,29.059,29.0936,29.059,29.0936,33900.0
2013-08-23 13:15:00,42.09,42.11,42.07,42.07,33800.0,29.0936,29.1074,29.0798,29.0798,33800.0
2013-08-23 13:20:00,42.07,42.1,42.07,42.09,20700.0,29.0798,29.1005,29.0798,29.0936,20700.0
2013-08-23 13:25:00,42.09,42.09,42.07,42.08,20000.0,29.0936,29.0936,29.0798,29.0867,20000.0
2013-08-23 13:30:00,42.08,42.09,42.05,42.06,29000.0,29.0867,29.0936,29.0659,29.0729,29000.0
2013-08-23 13:35:00,42.05,42.07,42.03,42.05,39400.0,29.0659,29.0798,29.0521,29.0659,39400.0
2013-08-23 13:40:00,42.06,42.07,42.03,42.04,13900.0,29.0729,29.0798,29.0521,29.059,13900.0
2013-08-23 13:45:00,42.03,42.05,42.02,42.03,32400.0,29.0521,29.0659,29.0452,29.0521,32400.0
2013-08-23 13:50:00,42.02,42.05,42.02,42.04,19300.0,29.0452,29.0659,29.0452,29.059,19300.0
2013-08-23 13:55:00,42.03,42.06,42.01,42.01,32500.0,29.0521,29.0729,29.0383,29.0383,32500.0
2013-08-23 14:00:00,42.01,42.05,42.01,42.03,61900.0,29.0383,29.0659,29.0383,29.0521,61900.0
2013-08-23 14:05:00,42.04,42.04,42.02,42.03,26500.0,29.059,29.059,29.0452,29.0521,26500.0
2013-08-23 14:10:00,42.03,42.04,42.02,42.02,40000.0,29.0521,29.059,29.0452,29.0452,40000.0
2013-08-23 14:15:00,42.02,42.07,42.01,42.05,53400.0,29.0452,29.0798,29.0383,29.0659,53400.0
2013-08-23 14:20:00,42.04,42.09,42.04,42.08,40100.0,29.059,29.0936,29.059,29.0867,40100.0
2013-08-23 14:25:00,42.08,42.16,42.08,42.15,116300.0,29.0867,29.142,29.0867,29.1351,116300.0
2013-08-23 14:30:00,42.14,42.16,42.12,42.15,73300.0,29.1281,29.142,29.1143,29.1351,73300.0
2013-08-23 14:35:00,42.16,42.23,42.16,42.22,89500.0,29.142,29.1904,29.142,29.1834,89500.0
2013-08-23 14:40:00,42.22,42.23,42.16,42.18,68400.0,29.1834,29.1904,29.142,29.1558,68400.0
2013-08-23 14:45:00,42.19,42.2,42.15,42.18,71300.0,29.1627,29.1696,29.1351,29.1558,71300.0
2013-08-23 14:50:00,42.18,42.22,42.15,42.21,51400.0,29.1558,29.1834,29.1351,29.1765,51400.0
2013-08-23 14:55:00,42.21,42.26,42.2,42.24,87500.0,29.1765,29.2111,29.1696,29.1973,87500.0
2013-08-23 15:00:00,42.23,42.23,42.17,42.19,71100.0,29.1904,29.1904,29.1489,29.1627,71100.0
2013-08-23 15:05:00,42.19,42.2,42.16,42.2,66700.0,29.1627,29.1696,29.142,29.1696,66700.0
2013-08-23 15:10:00,42.2,42.25,42.19,42.2,78200.0,29.1696,29.2042,29.1627,29.1696,78200.0
2013-08-23 15:15:00,42.2,42.25,42.2,42.25,73900.0,29.1696,29.2042,29.1696,29.2042,73900.0
2013-08-23 15:20:00,42.25,42.27,42.22,42.27,110700.0,29.2042,29.218,29.1834,29.218,110700.0
2013-08-23 15:25:00,42.26,42.28,42.24,42.28,129000.0,29.2111,29.2249,29.1973,29.2249,129000.0
2013-08-23 15:30:00,42.28,42.28,42.23,42.23,133300.0,29.2249,29.2249,29.1904,29.1904,133300.0
2013-08-23 15:35:00,42.22,42.24,42.21,42.24,81200.0,29.1834,29.1973,29.1765,29.1973,81200.0
2013-08-23 15:40:00,42.23,42.24,42.2,42.24,75100.0,29.1904,29.1973,29.1696,29.1973,75100.0
2013-08-23 15:45:00,42.24,42.34,42.24,42.3,175700.0,29.1973,29.2664,29.1973,29.2387,175700.0
2013-08-23 15:50:00,42.31,42.31,42.25,42.27,104300.0,29.2457,29.2457,29.2042,29.218,104300.0
2013-08-23 15:55:00,42.27,42.3,42.23,42.24,242300.0,29.218,29.2387,29.1904,29.1973,242300.0
2013-08-26 09:30:00,42.24,42.25,42.1,42.11,64000.0,29.1973,29.2042,29.1005,29.1074,64000.0
2013-08-26 09:35:00,42.11,42.38,42.08,42.24,178100.0,29.1074,29.294,29.0867,29.1973,178100.0
2013-08-26 09:40:00,42.23,42.36,42.23,42.34,50800.0,29.1904,29.2802,29.1904,29.2664,50800.0
2013-08-26 09:45:00,42.34,42.46,42.34,42.44,119200.0,29.2664,29.3493,29.2664,29.3355,119200.0
2013-08-26 09:50:00,42.44,42.51,42.44,42.49,174800.0,29.3355,29.3839,29.3355,29.3701,174800.0
2013-08-26 09:55:00,42.49,42.5,42.46,42.5,54300.0,29.3701,29.377,29.3493,29.377,54300.0
2013-08-26 10:00:00,42.5,42.5,42.38,42.43,72400.0,29.377,29.377,29.294,29.3286,72400.0
2013-08-26 10:05:00,42.42,42.45,42.4,42.42,97800.0,29.3217,29.3424,29.3079,29.3217,97800.0
2013-08-26 10:10:00,42.43,42.46,42.41,42.44,90000.0,29.3286,29.3493,29.3148,29.3355,90000.0
2013-08-26 10:15:00,42.44,42.46,42.42,42.42,61600.0,29.3355,29.3493,29.3217,29.3217,61600.0
2013-08-26 10:20:00,42.43,42.45,42.42,42.44,26000.0,29.3286,29.3424,29.3217,29.3355,26000.0
2013-08-26 10:25:00,42.44,42.45,42.37,42.38,37400.0,29.3355,29.3424,29.2871,29.294,37400.0
2013-08-26 10:30:00,42.39,42.41,42.38,42.4,44100.0,29.301,29.3148,29.294,29.3079,44100.0
2013-08-26 10:35:00,42.39,42.42,42.39,42.41,39200.0,29.301,29.3217,29.301,29.3148,39200.0
2013-08-26 10:40:00,42.4,42.41,42.35,42.36,28600.0,29.3079,29.3148,29.2733,29.2802,28600.0
2013-08-26 10:45:00,42.35,42.37,42.3,42.36,147600.0,29.2733,29.2871,29.2387,29.2802,147600.0
2013-08-26 10:50:00,42.35,42.41,42.35,42.4,36400.0,29.2733,29.3148,29.2733,29.3079,36400.0
2013-08-26 10:55:00,42.39,42.43,42.39,42.39,42000.0,29.301,29.3286,29.301,29.301,42000.0
2013-08-26 11:00:00,42.4,42.42,42.38,42.41,75500.0,29.3079,29.3217,29.294,29.3148,75500.0
2013-08-26 11:05:00,42.41,42.45,42.37,42.4,58400.0,29.3148,29.3424,29.2871,29.3079,58400.0
2013-08-26 11:10:00,42.39,42.42,42.37,42.37,54200.0,29.301,29.3217,29.2871,29.2871,54200.0
2013-08-26 11:15:00,42.37,42.43,42.36,42.37,51400.0,29.2871,29.3286,29.2802,29.2871,51400.0
2013-08-26 11:20:00,42.37,42.44,42.37,42.43,29800.0,29.2871,29.3355,29.2871,29.3286,29800.0
2013-08-26 11:25:00,42.43,42.45,42.39,42.42,46800.0,29.3286,29.3424,29.301,29.3217,46800.0
2013-08-26 11:30:00,42.41,42.45,42.4,42.44,48700.0,29.3148,29.3424,29.3079,29.3355,48700.0
2013-08-26 11:35:00,42.44,42.44,42.41,42.42,36000.0,29.3355,29.3355,29.3148,29.3217,36000.0
2013-08-26 11:40:00,42.41,42.45,42.4,42.41,45100.0,29.3148,29.3424,29.3079,29.3148,45100.0
2013-08-26 11:45:00,42.41,42.43,42.4,42.4,21900.0,29.3148,29.3286,29.3079,29.3079,21900.0
2013-08-26 11:50:00,42.4,42.43,42.4,42.42,34700.0,29.3079,29.3286,29.3079,29.3217,34700.0
2013-08-26 11:55:00,42.41,42.45,42.4,42.45,35200.0,29.3148,29.3424,29.3079,29.3424,35200.0
2013-08-26 12:00:00,42.45,42.45,42.41,42.43,62700.0,29.3424,29.3424,29.3148,29.3286,62700.0
2013-08-26 12:05:00,42.44,42.44,42.38,42.4,50200.0,29.3355,29.3355,29.294,29.3079,50200.0
2013-08-26 12:10:00,42.4,42.45,42.4,42.45,38300.0,29.3079,29.3424,29.3079,29.3424,38300.0
2013-08-26 12:15:00,42.44,42.45,42.43,42.45,37300.0,29.3355,29.3424,29.3286,29.3424,37300.0
2013-08-26 12:20:00,42.45,42.47,42.42,42.47,72400.0,29.3424,29.3563,29.3217,29.3563,72400.0
2013-08-26 12:25:00,42.47,42.5,42.46,42.49,71000.0,29.3563,29.377,29.3493,29.3701,71000.0
2013-08-26 12:30:00,42.49,42.52,42.46,42.51,64500.0,29.3701,29.3908,29.3493,29.3839,64500.0
2013-08-26 12:35:00,42.5,42.52,42.48,42.49,35900.0,29.377,29.3908,29.3632,29.3701,35900.0
2013-08-26 12:40:00,42.49,42.5,42.46,42.49,33400.0,29.3701,29.377,29.3493,29.3701,33400.0
2013-08-26 12:45:00,42.48,42.5,42.47,42.48,52600.0,29.3632,29.377,29.3563,29.3632,52600.0
2013-08-26 12:50:00,42.48,42.49,42.47,42.47,11900.0,29.3632,29.3701,29.3563,29.3563,11900.0
2013-08-26 12:55:00,42.48,42.48,42.45,42.46,27900.0,29.3632,29.3632,29.3424,29.3493,27900.0
2013-08-26 13:00:00,42.47,42.52,42.46,42.51,78500.0,29.3563,29.3908,29.3493,29.3839,78500.0
2013-08-26 13:05:00,42.5,42.52,42.48,42.51,39100.0,29.377,29.3908,29.3632,29.3839,39100.0
2013-08-26 13:10:00,42.51,42.51,42.48,42.5,34200.0,29.3839,29.3839,29.3632,29.377,34200.0
2013-08-26 13:15:00,42.49,42.5,42.47,42.47,23800.0,29.3701,29.377,29.3563,29.3563,23800.0
2013-08-26 13:20:00,42.47,42.49,42.46,42.48,47900.0,29.3563,29.3701,29.3493,29.3632,47900.0
2013-08-26 13:25:00,42.47,42.48,42.41,42.41,12000.0,29.3563,29.3632,29.3148,29.3148,12000.0
2013-08-26 13:30:00,42.42,42.43,42.4,42.42,67900.0,29.3217,29.3286,29.3079,29.3217,67900.0
2013-08-26 13:35:00,42.41,42.42,42.38,42.42,83300.0,29.3148,29.3217,29.294,29.3217,83300.0
2013-08-26 13:40:00,42.42,42.48,42.41,42.47,77900.0,29.3217,29.3632,29.3148,29.3563,77900.0
2013-08-26 13:45:00,42.47,42.47,42.46,42.46,19300.0,29.3563,29.3563,29.3493,29.3493,19300.0
2013-08-26 13:50:00,42.46,42.47,42.44,42.44,58100.0,29.3493,29.3563,29.3355,29.3355,58100.0
2013-08-26 13:55:00,42.45,42.46,42.44,42.46,33700.0,29.3424,29.3493,29.3355,29.3493,33700.0
2013-08-26 14:00:00,42.45,42.47,42.45,42.47,55500.0,29.3424,29.3563,29.3424,29.3563,55500.0
2013-08-26 14:05:00,42.47,42.52,42.47,42.51,54900.0,29.3563,29.3908,29.3563,29.3839,54900.0
2013-08-26 14:10:00,42.51,42.53,42.51,42.51,36500.0,29.3839,29.3977,29.3839,29.3839,36500.0
2013-08-26 14:15:00,42.51,42.52,42.5,42.5,28300.0,29.3839,29.3908,29.377,29.377,28300.0
2013-08-26 14:20:00,42.51,42.52,42.5,42.5,30600.0,29.3839,29.3908,29.377,29.377,30600.0
2013-08-26 14:25:00,42.5,42.52,42.5,42.5,46600.0,29.377,29.3908,29.377,29.377,46600.0
2013-08-26 14:30:00,42.5,42.51,42.47,42.47,57800.0,29.377,29.3839,29.3563,29.3563,57800.0
2013-08-26 14:35:00,42.48,42.48,42.42,42.46,51600.0,29.3632,29.3632,29.3217,29.3493,51600.0
2013-08-26 14:40:00,42.46,42.5,42.45,42.46,59300.0,29.3493,29.377,29.3424,29.3493,59300.0
2013-08-26 14:45:00,42.47,42.49,42.46,42.49,26500.0,29.3563,29.3701,29.3493,29.3701,26500.0
2013-08-26 14:50:00,42.48,42.5,42.47,42.5,62200.0,29.3632,29.377,29.3563,29.377,62200.0
2013-08-26 14:55:00,42.5,42.52,42.47,42.47,60000.0,29.377,29.3908,29.3563,29.3563,60000.0
2013-08-26 15:00:00,42.48,42.49,42.45,42.46,56800.0,29.3632,29.3701,29.3424,29.3493,56800.0
2013-08-26 15:05:00,42.45,42.48,42.44,42.45,66000.0,29.3424,29.3632,29.3355,29.3424,66000.0
2013-08-26 15:10:00,42.46,42.48,42.39,42.39,119400.0,29.3493,29.3632,29.301,29.301,119400.0
2013-08-26 15:15:00,42.38,42.45,42.37,42.44,152200.0,29.294,29.3424,29.2871,29.3355,152200.0
2013-08-26 15:20:00,42.43,42.44,42.38,42.4,195200.0,29.3286,29.3355,29.294,29.3079,195200.0
2013-08-26 15:25:00,42.4,42.4,42.34,42.38,105300.0,29.3079,29.3079,29.2664,29.294,105300.0
2013-08-26 15:30:00,42.39,42.42,42.35,42.41,160900.0,29.301,29.3217,29.2733,29.3148,160900.0
2013-08-26 15:35:00,42.41,42.44,42.37,42.42,174200.0,29.3148,29.3355,29.2871,29.3217,174200.0
2013-08-26 15:40:00,42.42,42.48,42.41,42.48,188900.0,29.3217,29.3632,29.3148,29.3632,188900.0
2013-08-26 15:45:00,42.45,42.47,42.42,42.43,254500.0,29.3424,29.3563,29.3217,29.3286,254500.0
2013-08-26 15:50:00,42.44,42.44,42.37,42.4,213700.0,29.3355,29.3355,29.2871,29.3079,213700.0
2013-08-26 15:55:00,42.41,42.42,42.35,42.41,511800.0,29.3148,29.3217,29.2733,29.3148,511800.0
2013-08-27 09:30:00,42.01,42.03,41.86,41.92,196700.0,29.0383,29.0521,28.9346,28.9761,196700.0
2013-08-27 09:35:00,41.92,41.96,41.87,41.87,50200.0,28.9761,29.0037,28.9415,28.9415,50200.0
2013-08-27 09:40:00,41.86,42.02,41.81,41.92,112700.0,28.9346,29.0452,28.9,28.9761,112700.0
2013-08-27 09:45:00,41.92,42.06,41.85,42.06,81400.0,28.9761,29.0729,28.9277,29.0729,81400.0
2013-08-27 09:50:00,42.05,42.05,41.92,41.99,62900.0,29.0659,29.0659,28.9761,29.0245,62900.0
2013-08-27 09:55:00,41.99,42.03,41.96,41.98,55500.0,29.0245,29.0521,29.0037,29.0176,55500.0
2013-08-27 10:00:00,41.98,41.98,41.75,41.75,75000.0,29.0176,29.0176,28.8586,28.8586,75000.0
2013-08-27 10:05:00,41.75,41.78,41.69,41.74,95000.0,28.8586,28.8793,28.8171,28.8517,95000.0
2013-08-27 10:10:00,41.74,41.77,41.68,41.72,78200.0,28.8517,28.8724,28.8102,28.8378,78200.0
2013-08-27 10:15:00,41.71,41.78,41.69,41.75,59000.0,28.8309,28.8793,28.8171,28.8586,59000.0
2013-08-27 10:20:00,41.76,41.76,41.62,41.64,61300.0,28.8655,28.8655,28.7687,28.7825,61300.0
2013-08-27 10:25:00,41.63,41.66,41.59,41.65,86300.0,28.7756,28.7964,28.748,28.7894,86300.0
2013-08-27 10:30:00,41.65,41.68,41.51,41.54,61600.0,28.7894,28.8102,28.6927,28.7134,61600.0
2013-08-27 10:35:00,41.53,41.58,41.5,41.55,51900.0,28.7065,28.7411,28.6858,28.7203,51900.0
2013-08-27 10:40:00,41.55,41.65,41.54,41.64,50800.0,28.7203,28.7894,28.7134,28.7825,50800.0
2013-08-27 10:45:00,41.64,41.65,41.56,41.56,54200.0,28.7825,28.7894,28.7272,28.7272,54200.0
2013-08-27 10:50:00,41.57,41.61,41.52,41.6,64700.0,28.7342,28.7618,28.6996,28.7549,64700.0
2013-08-27 10:55:00,41.6,41.74,41.57,41.73,84700.0,28.7549,28.8517,28.7342,28.8447,84700.0
2013-08-27 11:00:00,41.73,41.74,41.66,41.72,47700.0,28.8447,28.8517,28.7964,28.8378,47700.0
2013-08-27 11:05:00,41.72,41.76,41.71,41.75,68000.0,28.8378,28.8655,28.8309,28.8586,68000.0
2013-08-27 11:10:00,41.75,41.8,41.74,41.77,56000.0,28.8586,28.8931,28.8517,28.8724,56000.0
2013-08-27 11:15:00,41.78,41.86,41.76,41.83,68600.0,28.8793,28.9346,28.8655,28.9139,68600.0
2013-08-27 11:20:00,41.84,41.92,41.82,41.92,74400.0,28.9208,28.9761,28.907,28.9761,74400.0
2013-08-27 11:25:00,41.92,41.92,41.88,41.89,68700.0,28.9761,28.9761,28.9484,28.9553,68700.0
2013-08-27 11:30:00,41.89,41.9,41.84,41.88,88800.0,28.9553,28.9623,28.9208,28.9484,88800.0
2013-08-27 11:35:00,41.88,41.88,41.79,41.86,53200.0,28.9484,28.9484,28.8862,28.9346,53200.0
2013-08-27 11:40:00,41.86,41.88,41.83,41.86,64200.0,28.9346,28.9484,28.9139,28.9346,64200.0
2013-08-27 11:45:00,41.87,41.87,41.84,41.85,35600.0,28.9415,28.9415,28.9208,28.9277,35600.0
2013-08-27 11:50:00,41.85,41.87,41.83,41.85,48900.0,28.9277,28.9415,28.9139,28.9277,48900.0
2013-08-27 11:55:00,41.84,41.9,41.81,41.83,64400.0,28.9208,28.9623,28.9,28.9139,64400.0
2013-08-27 12:00:00,41.83,41.83,41.69,41.69,45700.0,28.9139,28.9139,28.8171,28.8171,45700.0
2013-08-27 12:05:00,41.69,41.72,41.66,41.71,34000.0,28.8171,28.8378,28.7964,28.8309,34000.0
2013-08-27 12:10:00,41.71,41.74,41.69,41.7,25900.0,28.8309,28.8517,28.8171,28.824,25900.0
2013-08-27 12:15:00,41.71,41.72,41.66,41.71,26900.0,28.8309,28.8378,28.7964,28.8309,26900.0
2013-08-27 12:20:00,41.7,41.71,41.65,41.65,30000.0,28.824,28.8309,28.7894,28.7894,30000.0
2013-08-27 12:25:00,41.65,41.68,41.63,41.65,30100.0,28.7894,28.8102,28.7756,28.7894,30100.0
2013-08-27 12:30:00,41.65,41.7,41.62,41.67,50700.0,28.7894,28.824,28.7687,28.8033,50700.0
2013-08-27 12:35:00,41.67,41.69,41.63,41.65,30800.0,28.8033,28.8171,28.7756,28.7894,30800.0
2013-08-27 12:40:00,41.65,41.65,41.58,41.61,38000.0,28.7894,28.7894,28.7411,28.7618,38000.0
2013-08-27 12:45:00,41.61,41.67,41.58,41.67,53900.0,28.7618,28.8033,28.7411,28.8033,53900.0
2013-08-27 12:50:00,41.66,41.72,41.66,41.72,41400.0,28.7964,28.8378,28.7964,28.8378,41400.0
2013-08-27 12:55:00,41.71,41.72,41.62,41.63,33100.0,28.8309,28.8378,28.7687,28.7756,33100.0
2013-08-27 13:00:00,41.63,41.63,41.57,41.58,30600.0,28.7756,28.7756,28.7342,28.7411,30600.0
2013-08-27 13:05:00,41.58,41.62,41.57,41.61,23500.0,28.7411,28.7687,28.7342,28.7618,23500.0
2013-08-27 13:10:00,41.61,41.61,41.58,41.59,20100.0,28.7618,28.7618,28.7411,28.748,20100.0
2013-08-27 13:15:00,41.59,41.59,41.56,41.58,26200.0,28.748,28.748,28.7272,28.7411,26200.0
2013-08-27 13:20:00,41.57,41.59,41.55,41.59,27300.0,28.7342,28.748,28.7203,28.748,27300.0
2013-08-27 13:25:00,41.57,41.57,41.52,41.56,28700.0,28.7342,28.7342,28.6996,28.7272,28700.0
2013-08-27 13:30:00,41.56,41.58,41.54,41.55,36000.0,28.7272,28.7411,28.7134,28.7203,36000.0
2013-08-27 13:35:00,41.55,41.56,41.53,41.56,41400.0,28.7203,28.7272,28.7065,28.7272,41400.0
2013-08-27 13:40:00,41.55,41.59,41.52,41.57,28200.0,28.7203,28.748,28.6996,28.7342,28200.0
2013-08-27 13:45:00,41.57,41.64,41.57,41.64,35700.0,28.7342,28.7825,28.7342,28.7825,35700.0
2013-08-27 13:50:00,41.64,41.66,41.6,41.65,55400.0,28.7825,28.7964,28.7549,28.7894,55400.0
2013-08-27 13:55:00,41.64,41.64,41.61,41.64,36000.0,28.7825,28.7825,28.7618,28.7825,36000.0
2013-08-27 14:00:00,41.64,41.68,41.63,41.68,64200.0,28.7825,28.8102,28.7756,28.8102,64200.0
2013-08-27 14:05:00,41.69,41.69,41.62,41.66,29000.0,28.8171,28.8171,28.7687,28.7964,29000.0
2013-08-27 14:10:00,41.65,41.66,41.61,41.62,35600.0,28.7894,28.7964,28.7618,28.7687,35600.0
2013-08-27 14:15:00,41.62,41.62,41.59,41.61,28600.0,28.7687,28.7687,28.748,28.7618,28600.0
2013-08-27 14:20:00,41.6,41.61,41.54,41.61,137100.0,28.7549,28.7618,28.7134,28.7618,137100.0
2013-08-27 14:25:00,41.6,41.65,41.59,41.65,63600.0,28.7549,28.7894,28.748,28.7894,63600.0
2013-08-27 14:30:00,41.65,41.68,41.62,41.66,39300.0,28.7894,28.8102,28.7687,28.7964,39300.0
2013-08-27 14:35:00,41.65,41.69,41.62,41.68,40500.0,28.7894,28.8171,28.7687,28.8102,40500.0
2013-08-27 14:40:00,41.68,41.71,41.64,41.69,49600.0,28.8102,28.8309,28.7825,28.8171,49600.0
2013-08-27 14:45:00,41.7,41.72,41.66,41.67,36700.0,28.824,28.8378,28.7964,28.8033,36700.0
2013-08-27 14:50:00,41.68,41.68,41.64,41.68,32700.0,28.8102,28.8102,28.7825,28.8102,32700.0
2013-08-27 14:55:00,41.68,41.7,41.65,41.65,25200.0,28.8102,28.824,28.7894,28.7894,25200.0
2013-08-27 15:00:00,41.66,41.69,41.61,41.69,41300.0,28.7964,28.8171,28.7618,28.8171,41300.0
2013-08-27 15:05:00,41.69,41.71,41.64,41.66,69600.0,28.8171,28.8309,28.7825,28.7964,69600.0
2013-08-27 15:10:00,41.65,41.67,41.59,41.62,77900.0,28.7894,28.8033,28.748,28.7687,77900.0
2013-08-27 15:15:00,41.62,41.63,41.58,41.6,67100.0,28.7687,28.7756,28.7411,28.7549,67100.0
2013-08-27 15:20:00,41.6,41.65,41.6,41.62,81700.0,28.7549,28.7894,28.7549,28.7687,81700.0
2013-08-27 15:25:00,41.62,41.65,41.58,41.6,125300.0,28.7687,28.7894,28.7411,28.7549,125300.0
2013-08-27 15:30:00,41.61,41.63,41.56,41.57,106000.0,28.7618,28.7756,28.7272,28.7342,106000.0
2013-08-27 15:35:00,41.56,41.6,41.54,41.6,123100.0,28.7272,28.7549,28.7134,28.7549,123100.0
2013-08-27 15:40:00,41.6,41.66,41.59,41.65,150400.0,28.7549,28.7964,28.748,28.7894,150400.0
2013-08-27 15:45:00,41.65,41.66,41.61,41.63,175500.0,28.7894,28.7964,28.7618,28.7756,175500.0
2013-08-27 15:50:00,41.64,41.64,41.58,41.59,161100.0,28.7825,28.7825,28.7411,28.748,161100.0
2013-08-27 15:55:00,41.58,41.72,41.57,41.68,742000.0,28.7411,28.8378,28.7342,28.8102,742000.0
2013-08-28 09:30:00,41.82,41.82,41.37,41.45,127500.0,28.907,28.907,28.5959,28.6512,127500.0
2013-08-28 09:35:00,41.48,41.5,41.38,41.44,34900.0,28.6719,28.6858,28.6028,28.6443,34900.0
2013-08-28 09:40:00,41.44,41.61,41.37,41.61,168600.0,28.6443,28.7618,28.5959,28.7618,168600.0
2013-08-28 09:45:00,41.61,41.81,41.61,41.81,133000.0,28.7618,28.9,28.7618,28.9,133000.0
2013-08-28 09:50:00,41.8,41.86,41.74,41.82,67400.0,28.8931,28.9346,28.8517,28.907,67400.0
2013-08-28 09:55:00,41.82,41.84,41.73,41.73,156900.0,28.907,28.9208,28.8447,28.8447,156900.0
2013-08-28 10:00:00,41.73,41.76,41.68,41.71,166600.0,28.8447,28.8655,28.8102,28.8309,166600.0
2013-08-28 10:05:00,41.71,41.81,41.7,41.79,113800.0,28.8309,28.9,28.824,28.8862,113800.0
2013-08-28 10:10:00,41.78,41.83,41.73,41.78,96400.0,28.8793,28.9139,28.8447,28.8793,96400.0
2013-08-28 10:15:00,41.78,41.87,41.76,41.84,143500.0,28.8793,28.9415,28.8655,28.9208,143500.0
2013-08-28 10:20:00,41.85,41.89,41.82,41.86,74600.0,28.9277,28.9553,28.907,28.9346,74600.0
2013-08-28 10:25:00,41.86,41.96,41.84,41.96,141100.0,28.9346,29.0037,28.9208,29.0037,141100.0
2013-08-28 10:30:00,41.95,41.99,41.9,41.93,159500.0,28.9968,29.0245,28.9623,28.983,159500.0
2013-08-28 10:35:00,41.93,42.07,41.93,41.99,108900.0,28.983,29.0798,28.983,29.0245,108900.0
2013-08-28 10:40:00,41.99,42.06,41.97,42.06,63200.0,29.0245,29.0729,29.0106,29.0729,63200.0
2013-08-28 10:45:00,42.05,42.07,42.01,42.03,107000.0,29.0659,29.0798,29.0383,29.0521,107000.0
2013-08-28 10:50:00,42.04,42.09,42.0,42.02,38300.0,29.059,29.0936,29.0314,29.0452,38300.0
2013-08-28 10:55:00,42.02,42.08,42.01,42.04,70200.0,29.0452,29.0867,29.0383,29.059,70200.0
2013-08-28 11:00:00,42.04,42.05,41.95,41.96,42200.0,29.059,29.0659,28.9968,29.0037,42200.0
2013-08-28 11:05:00,41.95,41.97,41.92,41.94,45500.0,28.9968,29.0106,28.9761,28.9899,45500.0
2013-08-28 11:10:00,41.95,41.95,41.9,41.91,50800.0,28.9968,28.9968,28.9623,28.9692,50800.0
2013-08-28 11:15:00,41.91,41.93,41.86,41.86,35400.0,28.9692,28.983,28.9346,28.9346,35400.0
2013-08-28 11:20:00,41.87,41.93,41.87,41.88,28900.0,28.9415,28.983,28.9415,28.9484,28900.0
2013-08-28 11:25:00,41.87,41.93,41.85,41.87,36500.0,28.9415,28.983,28.9277,28.9415,36500.0
2013-08-28 11:30:00,41.87,41.87,41.79,41.8,47400.0,28.9415,28.9415,28.8862,28.8931,47400.0
2013-08-28 11:35:00,41.8,41.86,41.79,41.8,23600.0,28.8931,28.9346,28.8862,28.8931,23600.0
2013-08-28 11:40:00,41.8,41.81,41.75,41.8,43600.0,28.8931,28.9,28.8586,28.8931,43600.0
2013-08-28 11:45:00,41.81,41.88,41.81,41.88,91400.0,28.9,28.9484,28.9,28.9484,91400.0
2013-08-28 11:50:00,41.88,41.94,41.88,41.91,31100.0,28.9484,28.9899,28.9484,28.9692,31100.0
2013-08-28 11:55:00,41.9,41.97,41.9,41.94,65100.0,28.9623,29.0106,28.9623,28.9899,65100.0
2013-08-28 12:00:00,41.94,41.98,41.93,41.98,24400.0,28.9899,29.0176,28.983,29.0176,24400.0
2013-08-28 12:05:00,41.97,41.98,41.93,41.95,54200.0,29.0106,29.0176,28.983,28.9968,54200.0
2013-08-28 12:10:00,41.96,41.96,41.89,41.89,42000.0,29.0037,29.0037,28.9553,28.9553,42000.0
2013-08-28 12:15:00,41.9,41.95,41.89,41.93,33200.0,28.9623,28.9968,28.9553,28.983,33200.0
2013-08-28 12:20:00,41.92,41.94,41.91,41.94,30500.0,28.9761,28.9899,28.9692,28.9899,30500.0
2013-08-28 12:25:00,41.94,42.02,41.94,41.98,64200.0,28.9899,29.0452,28.9899,29.0176,64200.0
2013-08-28 12:30:00,41.98,42.02,41.95,41.99,44400.0,29.0176,29.0452,28.9968,29.0245,44400.0
2013-08-28 12:35:00,41.99,42.02,41.98,42.01,40400.0,29.0245,29.0452,29.0176,29.0383,40400.0
2013-08-28 12:40:00,42.0,42.04,42.0,42.03,38100.0,29.0314,29.059,29.0314,29.0521,38100.0
2013-08-28 12:45:00,42.03,42.08,42.03,42.05,53500.0,29.0521,29.0867,29.0521,29.0659,53500.0
2013-08-28 12:50:00,42.05,42.1,42.05,42.1,46400.0,29.0659,29.1005,29.0659,29.1005,46400.0
2013-08-28 12:55:00,42.1,42.13,42.09,42.11,24900.0,29.1005,29.1212,29.0936,29.1074,24900.0
2013-08-28 13:00:00,42.1,42.17,42.09,42.17,91600.0,29.1005,29.1489,29.0936,29.1489,91600.0
2013-08-28 13:05:00,42.16,42.17,42.11,42.13,57400.0,29.142,29.1489,29.1074,29.1212,57400.0
2013-08-28 13:10:00,42.12,42.12,42.03,42.05,38200.0,29.1143,29.1143,29.0521,29.0659,38200.0
2013-08-28 13:15:00,42.04,42.08,42.02,42.03,34200.0,29.059,29.0867,29.0452,29.0521,34200.0
2013-08-28 13:20:00,42.04,42.06,42.0,42.04,16800.0,29.059,29.0729,29.0314,29.059,16800.0
2013-08-28 13:25:00,42.04,42.04,41.99,42.03,18500.0,29.059,29.059,29.0245,29.0521,18500.0
2013-08-28 13:30:00,42.03,42.03,41.95,41.95,40400.0,29.0521,29.0521,28.9968,28.9968,40400.0
2013-08-28 13:35:00,41.95,41.98,41.94,41.96,26300.0,28.9968,29.0176,28.9899,29.0037,26300.0
2013-08-28 13:40:00,41.97,41.98,41.93,41.94,18300.0,29.0106,29.0176,28.983,28.9899,18300.0
2013-08-28 13:45:00,41.93,41.95,41.92,41.95,27400.0,28.983,28.9968,28.9761,28.9968,27400.0
2013-08-28 13:50:00,41.96,41.99,41.93,41.93,29300.0,29.0037,29.0245,28.983,28.983,29300.0
2013-08-28 13:55:00,41.94,41.99,41.93,41.98,17500.0,28.9899,29.0245,28.983,29.0176,17500.0
2013-08-28 14:00:00,41.98,42.03,41.97,42.0,32200.0,29.0176,29.0521,29.0106,29.0314,32200.0
2013-08-28 14:05:00,42.01,42.01,41.98,42.0,79700.0,29.0383,29.0383,29.0176,29.0314,79700.0
2013-08-28 14:10:00,42.01,42.03,41.99,42.0,74800.0,29.0383,29.0521,29.0245,29.0314,74800.0
2013-08-28 14:15:00,42.01,42.03,41.93,41.94,61300.0,29.0383,29.0521,28.983,28.9899,61300.0
2013-08-28 14:20:00,41.93,41.95,41.92,41.93,40700.0,28.983,28.9968,28.9761,28.983,40700.0
2013-08-28 14:25:00,41.93,41.94,41.9,41.9,52700.0,28.983,28.9899,28.9623,28.9623,52700.0
2013-08-28 14:30:00,41.91,41.95,41.9,41.95,34300.0,28.9692,28.9968,28.9623,28.9968,34300.0
2013-08-28 14:35:00,41.95,41.96,41.92,41.95,55800.0,28.9968,29.0037,28.9761,28.9968,55800.0
2013-08-28 14:40:00,41.94,41.96,41.87,41.87,46400.0,28.9899,29.0037,28.9415,28.9415,46400.0
2013-08-28 14:45:00,41.87,41.93,41.86,41.91,52700.0,28.9415,28.983,28.9346,28.9692,52700.0
2013-08-28 14:50:00,41.92,41.94,41.91,41.92,33600.0,28.9761,28.9899,28.9692,28.9761,33600.0
2013-08-28 14:55:00,41.91,41.96,41.91,41.96,62100.0,28.9692,29.0037,28.9692,29.0037,62100.0
2013-08-28 15:00:00,41.95,41.97,41.91,41.92,65500.0,28.9968,29.0106,28.9692,28.9761,65500.0
2013-08-28 15:05:00,41.92,41.97,41.92,41.97,41000.0,28.9761,29.0106,28.9761,29.0106,41000.0
2013-08-28 15:10:00,41.98,42.08,41.98,42.07,84300.0,29.0176,29.0867,29.0176,29.0798,84300.0
2013-08-28 15:15:00,42.07,42.1,42.06,42.08,75400.0,29.0798,29.1005,29.0729,29.0867,75400.0
2013-08-28 15:20:00,42.08,42.17,42.07,42.13,128600.0,29.0867,29.1489,29.0798,29.1212,128600.0
2013-08-28 15:25:00,42.14,42.15,42.11,42.13,61900.0,29.1281,29.1351,29.1074,29.1212,61900.0
2013-08-28 15:30:00,42.13,42.15,42.12,42.14,90300.0,29.1212,29.1351,29.1143,29.1281,90300.0
2013-08-28 15:35:00,42.14,42.15,42.04,42.04,93400.0,29.1281,29.1351,29.059,29.059,93400.0
2013-08-28 15:40:00,42.05,42.08,42.04,42.06,131700.0,29.0659,29.0867,29.059,29.0729,131700.0
2013-08-28 15:45:00,42.07,42.08,42.04,42.06,141800.0,29.0798,29.0867,29.059,29.0729,141800.0
2013-08-28 15:50:00,42.05,42.08,42.05,42.07,131800.0,29.0659,29.0867,29.0659,29.0798,131800.0
2013-08-28 15:55:00,42.07,42.07,42.01,42.02,233700.0,29.0798,29.0798,29.0383,29.0452,233700.0
2013-08-29 09:30:00,41.93,41.96,41.75,41.79,131400.0,28.983,29.0037,28.8586,28.8862,131400.0
2013-08-29 09:35:00,41.76,41.88,41.71,41.87,44400.0,28.8655,28.9484,28.8309,28.9415,44400.0
2013-08-29 09:40:00,41.87,41.89,41.78,41.88,62300.0,28.9415,28.9553,28.8793,28.9484,62300.0
2013-08-29 09:45:00,41.88,41.94,41.84,41.92,64300.0,28.9484,28.9899,28.9208,28.9761,64300.0
2013-08-29 09:50:00,41.91,41.99,41.88,41.99,58000.0,28.9692,29.0245,28.9484,29.0245,58000.0
2013-08-29 09:55:00,41.98,42.03,41.96,42.03,77900.0,29.0176,29.0521,29.0037,29.0521,77900.0
2013-08-29 10:00:00,42.03,42.07,42.02,42.03,82200.0,29.0521,29.0798,29.0452,29.0521,82200.0
2013-08-29 10:05:00,42.04,42.05,41.98,42.04,75000.0,29.059,29.0659,29.0176,29.059,75000.0
2013-08-29 10:10:00,42.05,42.08,42.0,42.08,44800.0,29.0659,29.0867,29.0314,29.0867,44800.0
2013-08-29 10:15:00,42.08,42.16,42.06,42.1,54000.0,29.0867,29.142,29.0729,29.1005,54000.0
2013-08-29 10:20:00,42.11,42.11,41.97,41.98,48600.0,29.1074,29.1074,29.0106,29.0176,48600.0
2013-08-29 10:25:00,41.99,41.99,41.92,41.94,58800.0,29.0245,29.0245,28.9761,28.9899,58800.0
2013-08-29 10:30:00,41.93,42.0,41.93,41.98,184300.0,28.983,29.0314,28.983,29.0176,184300.0
2013-08-29 10:35:00,41.97,42.03,41.94,42.02,87000.0,29.0106,29.0521,28.9899,29.0452,87000.0
2013-08-29 10:40:00,42.03,42.1,42.01,42.09,49100.0,29.0521,29.1005,29.0383,29.0936,49100.0
2013-08-29 10:45:00,42.09,42.2,42.08,42.2,36100.0,29.0936,29.1696,29.0867,29.1696,36100.0
2013-08-29 10:50:00,42.2,42.2,42.16,42.17,37400.0,29.1696,29.1696,29.142,29.1489,37400.0
2013-08-29 10:55:00,42.16,42.17,42.11,42.13,26900.0,29.142,29.1489,29.1074,29.1212,26900.0
2013-08-29 11:00:00,42.13,42.18,42.12,42.13,48200.0,29.1212,29.1558,29.1143,29.1212,48200.0
2013-08-29 11:05:00,42.14,42.15,42.1,42.12,46100.0,29.1281,29.1351,29.1005,29.1143,46100.0
2013-08-29 11:10:00,42.12,42.17,42.12,42.15,22900.0,29.1143,29.1489,29.1143,29.1351,22900.0
2013-08-29 11:15:00,42.15,42.16,42.12,42.13,27600.0,29.1351,29.142,29.1143,29.1212,27600.0
2013-08-29 11:20:00,42.14,42.17,42.13,42.16,26800.0,29.1281,29.1489,29.1212,29.142,26800.0
2013-08-29 11:25:00,42.16,42.18,42.15,42.17,30900.0,29.142,29.1558,29.1351,29.1489,30900.0
2013-08-29 11:30:00,42.17,42.18,42.14,42.15,29300.0,29.1489,29.1558,29.1281,29.1351,29300.0
2013-08-29 11:35:00,42.15,42.17,42.13,42.13,29100.0,29.1351,29.1489,29.1212,29.1212,29100.0
2013-08-29 11:40:00,42.13,42.14,42.11,42.12,44700.0,29.1212,29.1281,29.1074,29.1143,44700.0
2013-08-29 11:45:00,42.12,42.13,42.09,42.11,21800.0,29.1143,29.1212,29.0936,29.1074,21800.0
2013-08-29 11:50:00,42.1,42.14,42.09,42.13,23800.0,29.1005,29.1281,29.0936,29.1212,23800.0
2013-08-29 11:55:00,42.14,42.15,42.13,42.14,26600.0,29.1281,29.1351,29.1212,29.1281,26600.0
2013-08-29 12:00:00,42.14,42.16,42.12,42.14,32800.0,29.1281,29.142,29.1143,29.1281,32800.0
2013-08-29 12:05:00,42.15,42.15,42.12,42.13,41100.0,29.1351,29.1351,29.1143,29.1212,41100.0
2013-08-29 12:10:00,42.13,42.14,42.07,42.08,48200.0,29.1212,29.1281,29.0798,29.0867,48200.0
2013-08-29 12:15:00,42.08,42.1,42.06,42.06,35200.0,29.0867,29.1005,29.0729,29.0729,35200.0
2013-08-29 12:20:00,42.06,42.08,42.05,42.07,21300.0,29.0729,29.0867,29.0659,29.0798,21300.0
2013-08-29 12:25:00,42.06,42.09,42.04,42.04,17300.0,29.0729,29.0936,29.059,29.059,17300.0
2013-08-29 12:30:00,42.05,42.05,42.0,42.0,21400.0,29.0659,29.0659,29.0314,29.0314,21400.0
2013-08-29 12:35:00,42.01,42.02,41.97,41.99,64400.0,29.0383,29.0452,29.0106,29.0245,64400.0
2013-08-29 12:40:00,41.98,41.99,41.97,41.98,21900.0,29.0176,29.0245,29.0106,29.0176,21900.0
2013-08-29 12:45:00,41.96,41.99,41.95,41.98,34100.0,29.0037,29.0245,28.9968,29.0176,34100.0
2013-08-29 12:50:00,41.98,42.0,41.97,41.99,27700.0,29.0176,29.0314,29.0106,29.0245,27700.0
2013-08-29 12:55:00,42.0,42.03,41.99,42.03,27900.0,29.0314,29.0521,29.0245,29.0521,27900.0
2013-08-29 13:00:00,42.02,42.03,41.99,42.03,19100.0,29.0452,29.0521,29.0245,29.0521,19100.0
2013-08-29 13:05:00,42.03,42.12,42.03,42.1,36700.0,29.0521,29.1143,29.0521,29.1005,36700.0
2013-08-29 13:10:00,42.11,42.11,42.08,42.1,49800.0,29.1074,29.1074,29.0867,29.1005,49800.0
2013-08-29 13:15:00,42.1,42.11,42.05,42.06,16600.0,29.1005,29.1074,29.0659,29.0729,16600.0
2013-08-29 13:20:00,42.07,42.09,42.0,42.0,27600.0,29.0798,29.0936,29.0314,29.0314,27600.0
2013-08-29 13:25:00,42.0,42.06,42.0,42.04,35000.0,29.0314,29.0729,29.0314,29.059,35000.0
2013-08-29 13:30:00,42.04,42.04,41.95,41.98,41600.0,29.059,29.059,28.9968,29.0176,41600.0
2013-08-29 13:35:00,41.97,41.98,41.95,41.97,32500.0,29.0106,29.0176,28.9968,29.0106,32500.0
2013-08-29 13:40:00,41.95,41.97,41.94,41.94,23600.0,28.9968,29.0106,28.9899,28.9899,23600.0
2013-08-29 13:45:00,41.94,41.98,41.94,41.96,38400.0,28.9899,29.0176,28.9899,29.0037,38400.0
2013-08-29 13:50:00,41.96,42.03,41.96,42.0,61400.0,29.0037,29.0521,29.0037,29.0314,61400.0
2013-08-29 13:55:00,42.0,42.01,41.97,41.98,73800.0,29.0314,29.0383,29.0106,29.0176,73800.0
2013-08-29 14:00:00,41.98,41.99,41.95,41.98,71200.0,29.0176,29.0245,28.9968,29.0176,71200.0
2013-08-29 14:05:00,41.98,42.0,41.96,41.97,236300.0,29.0176,29.0314,29.0037,29.0106,236300.0
2013-08-29 14:10:00,41.97,41.99,41.94,41.95,32500.0,29.0106,29.0245,28.9899,28.9968,32500.0
2013-08-29 14:15:00,41.95,41.96,41.91,41.91,20100.0,28.9968,29.0037,28.9692,28.9692,20100.0
2013-08-29 14:20:00,41.91,41.93,41.9,41.93,19300.0,28.9692,28.983,28.9623,28.983,19300.0
2013-08-29 14:25:00,41.94,41.96,41.92,41.93,23800.0,28.9899,29.0037,28.9761,28.983,23800.0
2013-08-29 14:30:00,41.92,41.94,41.92,41.94,20500.0,28.9761,28.9899,28.9761,28.9899,20500.0
2013-08-29 14:35:00,41.94,41.97,41.94,41.96,23000.0,28.9899,29.0106,28.9899,29.0037,23000.0
2013-08-29 14:40:00,41.96,41.97,41.94,41.96,39500.0,29.0037,29.0106,28.9899,29.0037,39500.0
2013-08-29 14:45:00,41.96,41.96,41.94,41.96,49000.0,29.0037,29.0037,28.9899,29.0037,49000.0
2013-08-29 14:50:00,41.96,41.97,41.94,41.95,36300.0,29.0037,29.0106,28.9899,28.9968,36300.0
2013-08-29 14:55:00,41.95,41.97,41.94,41.95,27200.0,28.9968,29.0106,28.9899,28.9968,27200.0
2013-08-29 15:00:00,41.95,41.95,41.89,41.91,48800.0,28.9968,28.9968,28.9553,28.9692,48800.0
2013-08-29 15:05:00,41.91,41.91,41.88,41.9,43000.0,28.9692,28.9692,28.9484,28.9623,43000.0
2013-08-29 15:10:00,41.9,41.92,41.9,41.91,45900.0,28.9623,28.9761,28.9623,28.9692,45900.0
2013-08-29 15:15:00,41.92,41.92,41.89,41.89,72200.0,28.9761,28.9761,28.9553,28.9553,72200.0
2013-08-29 15:20:00,41.88,41.9,41.85,41.86,35800.0,28.9484,28.9623,28.9277,28.9346,35800.0
2013-08-29 15:25:00,41.86,41.87,41.8,41.83,54400.0,28.9346,28.9415,28.8931,28.9139,54400.0
2013-08-29 15:30:00,41.83,41.83,41.73,41.76,61600.0,28.9139,28.9139,28.8447,28.8655,61600.0
2013-08-29 15:35:00,41.76,41.79,41.75,41.77,59500.0,28.8655,28.8862,28.8586,28.8724,59500.0
2013-08-29 15:40:00,41.78,41.81,41.76,41.8,74600.0,28.8793,28.9,28.8655,28.8931,74600.0
2013-08-29 15:45:00,41.8,41.84,41.79,41.83,112800.0,28.8931,28.9208,28.8862,28.9139,112800.0
2013-08-29 15:50:00,41.82,41.84,41.82,41.84,72900.0,28.907,28.9208,28.907,28.9208,72900.0
2013-08-29 15:55:00,41.83,41.87,41.79,41.8,317000.0,28.9139,28.9415,28.8862,28.8931,317000.0
2013-08-30 09:30:00,41.8,41.82,41.61,41.62,101800.0,28.8931,28.907,28.7618,28.7687,101800.0
2013-08-30 09:35:00,41.63,41.67,41.52,41.55,48800.0,28.7756,28.8033,28.6996,28.7203,48800.0
2013-08-30 09:40:00,41.56,41.59,41.53,41.56,29500.0,28.7272,28.748,28.7065,28.7272,29500.0
2013-08-30 09:45:00,41.54,41.64,41.54,41.6,30300.0,28.7134,28.7825,28.7134,28.7549,30300.0
2013-08-30 09:50:00,41.59,41.68,41.59,41.68,45900.0,28.748,28.8102,28.748,28.8102,45900.0
2013-08-30 09:55:00,41.66,41.69,41.57,41.59,52500.0,28.7964,28.8171,28.7342,28.748,52500.0
2013-08-30 10:00:00,41.59,41.62,41.42,41.45,115800.0,28.748,28.7687,28.6305,28.6512,115800.0
2013-08-30 10:05:00,41.46,41.48,41.42,41.46,43500.0,28.6581,28.6719,28.6305,28.6581,43500.0
2013-08-30 10:10:00,41.45,41.47,41.41,41.43,46900.0,28.6512,28.665,28.6236,28.6374,46900.0
2013-08-30 10:15:00,41.43,41.52,41.42,41.51,49600.0,28.6374,28.6996,28.6305,28.6927,49600.0
2013-08-30 10:20:00,41.51,41.56,41.49,41.49,66400.0,28.6927,28.7272,28.6789,28.6789,66400.0
2013-08-30 10:25:00,41.49,41.52,41.47,41.47,31700.0,28.6789,28.6996,28.665,28.665,31700.0
2013-08-30 10:30:00,41.48,41.58,41.46,41.56,29900.0,28.6719,28.7411,28.6581,28.7272,29900.0
2013-08-30 10:35:00,41.55,41.58,41.53,41.54,163900.0,28.7203,28.7411,28.7065,28.7134,163900.0
2013-08-30 10:40:00,41.55,41.58,41.5,41.54,74700.0,28.7203,28.7411,28.6858,28.7134,74700.0
2013-08-30 10:45:00,41.52,41.53,41.48,41.5,49600.0,28.6996,28.7065,28.6719,28.6858,49600.0
2013-08-30 10:50:00,41.5,41.52,41.47,41.48,28900.0,28.6858,28.6996,28.665,28.6719,28900.0
2013-08-30 10:55:00,41.48,41.56,41.48,41.54,42200.0,28.6719,28.7272,28.6719,28.7134,42200.0
2013-08-30 11:00:00,41.53,41.6,41.52,41.59,33900.0,28.7065,28.7549,28.6996,28.748,33900.0
2013-08-30 11:05:00,41.6,41.65,41.58,41.62,37200.0,28.7549,28.7894,28.7411,28.7687,37200.0
2013-08-30 11:10:00,41.62,41.67,41.59,41.66,27000.0,28.7687,28.8033,28.748,28.7964,27000.0
2013-08-30 11:15:00,41.67,41.68,41.65,41.65,25600.0,28.8033,28.8102,28.7894,28.7894,25600.0
2013-08-30 11:20:00,41.66,41.7,41.64,41.66,30800.0,28.7964,28.824,28.7825,28.7964,30800.0
2013-08-30 11:25:00,41.65,41.65,41.54,41.55,39700.0,28.7894,28.7894,28.7134,28.7203,39700.0
2013-08-30 11:30:00,41.55,41.57,41.51,41.51,47300.0,28.7203,28.7342,28.6927,28.6927,47300.0
2013-08-30 11:35:00,41.5,41.53,41.48,41.5,39600.0,28.6858,28.7065,28.6719,28.6858,39600.0
2013-08-30 11:40:00,41.5,41.54,41.49,41.51,29900.0,28.6858,28.7134,28.6789,28.6927,29900.0
2013-08-30 11:45:00,41.51,41.58,41.5,41.56,49200.0,28.6927,28.7411,28.6858,28.7272,49200.0
2013-08-30 11:50:00,41.56,41.58,41.55,41.57,12700.0,28.7272,28.7411,28.7203,28.7342,12700.0
2013-08-30 11:55:00,41.57,41.57,41.52,41.53,26200.0,28.7342,28.7342,28.6996,28.7065,26200.0
2013-08-30 12:00:00,41.54,41.55,41.5,41.52,25900.0,28.7134,28.7203,28.6858,28.6996,25900.0
2013-08-30 12:05:00,41.52,41.53,41.49,41.49,27000.0,28.6996,28.7065,28.6789,28.6789,27000.0
2013-08-30 12:10:00,41.51,41.54,41.5,41.5,30000.0,28.6927,28.7134,28.6858,28.6858,30000.0
2013-08-30 12:15:00,41.5,41.53,41.49,41.51,20900.0,28.6858,28.7065,28.6789,28.6927,20900.0
2013-08-30 12:20:00,41.51,41.53,41.48,41.53,37000.0,28.6927,28.7065,28.6719,28.7065,37000.0
2013-08-30 12:25:00,41.52,41.55,41.51,41.55,18400.0,28.6996,28.7203,28.6927,28.7203,18400.0
2013-08-30 12:30:00,41.54,41.55,41.51,41.51,20600.0,28.7134,28.7203,28.6927,28.6927,20600.0
2013-08-30 12:35:00,41.51,41.54,41.5,41.5,21700.0,28.6927,28.7134,28.6858,28.6858,21700.0
2013-08-30 12:40:00,41.51,41.52,41.49,41.51,34200.0,28.6927,28.6996,28.6789,28.6927,34200.0
2013-08-30 12:45:00,41.51,41.55,41.51,41.52,16200.0,28.6927,28.7203,28.6927,28.6996,16200.0
2013-08-30 12:50:00,41.52,41.54,41.51,41.52,10100.0,28.6996,28.7134,28.6927,28.6996,10100.0
2013-08-30 12:55:00,41.51,41.54,41.51,41.54,31300.0,28.6927,28.7134,28.6927,28.7134,31300.0
2013-08-30 13:00:00,41.54,41.54,41.45,41.45,52200.0,28.7134,28.7134,28.6512,28.6512,52200.0
2013-08-30 13:05:00,41.45,41.47,41.41,41.41,21100.0,28.6512,28.665,28.6236,28.6236,21100.0
2013-08-30 13:10:00,41.41,41.51,41.41,41.49,39900.0,28.6236,28.6927,28.6236,28.6789,39900.0
2013-08-30 13:15:00,41.48,41.6,41.48,41.59,46300.0,28.6719,28.7549,28.6719,28.748,46300.0
2013-08-30 13:20:00,41.58,41.59,41.51,41.54,35400.0,28.7411,28.748,28.6927,28.7134,35400.0
2013-08-30 13:25:00,41.54,41.6,41.54,41.59,13600.0,28.7134,28.7549,28.7134,28.748,13600.0
2013-08-30 13:30:00,41.6,41.6,41.55,41.55,12200.0,28.7549,28.7549,28.7203,28.7203,12200.0
2013-08-30 13:35:00,41.55,41.59,41.55,41.56,14400.0,28.7203,28.748,28.7203,28.7272,14400.0
2013-08-30 13:40:00,41.56,41.58,41.53,41.54,14100.0,28.7272,28.7411,28.7065,28.7134,14100.0
2013-08-30 13:45:00,41.54,41.6,41.54,41.58,22000.0,28.7134,28.7549,28.7134,28.7411,22000.0
2013-08-30 13:50:00,41.59,41.62,41.57,41.59,20900.0,28.748,28.7687,28.7342,28.748,20900.0
2013-08-30 13:55:00,41.58,41.59,41.53,41.54,44400.0,28.7411,28.748,28.7065,28.7134,44400.0
2013-08-30 14:00:00,41.53,41.55,41.48,41.48,33400.0,28.7065,28.7203,28.6719,28.6719,33400.0
2013-08-30 14:05:00,41.49,41.51,41.48,41.49,27700.0,28.6789,28.6927,28.6719,28.6789,27700.0
2013-08-30 14:10:00,41.48,41.5,41.47,41.48,36400.0,28.6719,28.6858,28.665,28.6719,36400.0
2013-08-30 14:15:00,41.48,41.53,41.48,41.52,34200.0,28.6719,28.7065,28.6719,28.6996,34200.0
2013-08-30 14:20:00,41.52,41.54,41.51,41.53,27800.0,28.6996,28.7134,28.6927,28.7065,27800.0
2013-08-30 14:25:00,41.54,41.57,41.52,41.55,41600.0,28.7134,28.7342,28.6996,28.7203,41600.0
2013-08-30 14:30:00,41.55,41.66,41.54,41.65,64600.0,28.7203,28.7964,28.7134,28.7894,64600.0
2013-08-30 14:35:00,41.65,41.7,41.64,41.67,109200.0,28.7894,28.824,28.7825,28.8033,109200.0
2013-08-30 14:40:00,41.67,41.68,41.61,41.61,45100.0,28.8033,28.8102,28.7618,28.7618,45100.0
2013-08-30 14:45:00,41.61,41.63,41.61,41.61,31800.0,28.7618,28.7756,28.7618,28.7618,31800.0
2013-08-30 14:50:00,41.62,41.66,41.62,41.63,44500.0,28.7687,28.7964,28.7687,28.7756,44500.0
2013-08-30 14:55:00,41.62,41.64,41.61,41.62,40800.0,28.7687,28.7825,28.7618,28.7687,40800.0
2013-08-30 15:00:00,41.62,41.66,41.61,41.65,39300.0,28.7687,28.7964,28.7618,28.7894,39300.0
2013-08-30 15:05:00,41.65,41.66,41.62,41.64,32000.0,28.7894,28.7964,28.7687,28.7825,32000.0
2013-08-30 15:10:00,41.63,41.69,41.62,41.69,39500.0,28.7756,28.8171,28.7687,28.8171,39500.0
2013-08-30 15:15:00,41.69,41.72,41.68,41.71,56400.0,28.8171,28.8378,28.8102,28.8309,56400.0
2013-08-30 15:20:00,41.71,41.74,41.7,41.72,115100.0,28.8309,28.8517,28.824,28.8378,115100.0
2013-08-30 15:25:00,41.72,41.72,41.68,41.69,56000.0,28.8378,28.8378,28.8102,28.8171,56000.0
2013-08-30 15:30:00,41.69,41.69,41.66,41.67,79800.0,28.8171,28.8171,28.7964,28.8033,79800.0
2013-08-30 15:35:00,41.66,41.68,41.65,41.67,83500.0,28.7964,28.8102,28.7894,28.8033,83500.0
2013-08-30 15:40:00,41.66,41.67,41.63,41.66,165100.0,28.7964,28.8033,28.7756,28.7964,165100.0
2013-08-30 15:45:00,41.65,41.68,41.63,41.66,245100.0,28.7894,28.8102,28.7756,28.7964,245100.0
2013-08-30 15:50:00,41.66,41.66,41.59,41.6,202300.0,28.7964,28.7964,28.748,28.7549,202300.0
2013-08-30 15:55:00,41.6,41.76,41.6,41.69,912700.0,28.7549,28.8655,28.7549,28.8171,912700.0
2013-09-03 09:30:00,42.01,42.12,41.88,41.95,185200.0,29.0383,29.1143,28.9484,28.9968,185200.0
2013-09-03 09:35:00,41.98,42.01,41.82,41.82,90900.0,29.0176,29.0383,28.907,28.907,90900.0
2013-09-03 09:40:00,41.83,42.01,41.83,41.98,128700.0,28.9139,29.0383,28.9139,29.0176,128700.0
2013-09-03 09:45:00,41.96,41.97,41.83,41.9,80700.0,29.0037,29.0106,28.9139,28.9623,80700.0
2013-09-03 09:50:00,41.9,41.9,41.82,41.83,123500.0,28.9623,28.9623,28.907,28.9139,123500.0
2013-09-03 09:55:00,41.83,41.89,41.75,41.76,75500.0,28.9139,28.9553,28.8586,28.8655,75500.0
2013-09-03 10:00:00,41.76,41.83,41.65,41.65,80800.0,28.8655,28.9139,28.7894,28.7894,80800.0
2013-09-03 10:05:00,41.66,41.78,41.65,41.67,84600.0,28.7964,28.8793,28.7894,28.8033,84600.0
2013-09-03 10:10:00,41.68,41.82,41.66,41.8,124100.0,28.8102,28.907,28.7964,28.8931,124100.0
2013-09-03 10:15:00,41.81,41.83,41.68,41.71,41700.0,28.9,28.9139,28.8102,28.8309,41700.0
2013-09-03 10:20:00,41.71,41.72,41.65,41.71,47500.0,28.8309,28.8378,28.7894,28.8309,47500.0
2013-09-03 10:25:00,41.71,41.74,41.68,41.71,52100.0,28.8309,28.8517,28.8102,28.8309,52100.0
2013-09-03 10:30:00,41.72,41.8,41.71,41.76,39800.0,28.8378,28.8931,28.8309,28.8655,39800.0
2013-09-03 10:35:00,41.75,41.79,41.71,41.75,45100.0,28.8586,28.8862,28.8309,28.8586,45100.0
2013-09-03 10:40:00,41.75,41.79,41.74,41.79,31200.0,28.8586,28.8862,28.8517,28.8862,31200.0
2013-09-03 10:45:00,41.79,41.82,41.76,41.78,65700.0,28.8862,28.907,28.8655,28.8793,65700.0
2013-09-03 10:50:00,41.77,41.78,41.71,41.73,44000.0,28.8724,28.8793,28.8309,28.8447,44000.0
2013-09-03 10:55:00,41.73,41.77,41.73,41.74,80600.0,28.8447,28.8724,28.8447,28.8517,80600.0
2013-09-03 11:00:00,41.75,41.79,41.73,41.73,36500.0,28.8586,28.8862,28.8447,28.8447,36500.0
2013-09-03 11:05:00,41.73,41.73,41.66,41.72,31800.0,28.8447,28.8447,28.7964,28.8378,31800.0
2013-09-03 11:10:00,41.72,41.81,41.71,41.81,51000.0,28.8378,28.9,28.8309,28.9,51000.0
2013-09-03 11:15:00,41.82,41.82,41.71,41.72,49900.0,28.907,28.907,28.8309,28.8378,49900.0
2013-09-03 11:20:00,41.72,41.73,41.65,41.67,57000.0,28.8378,28.8447,28.7894,28.8033,57000.0
2013-09-03 11:25:00,41.68,41.69,41.65,41.67,80900.0,28.8102,28.8171,28.7894,28.8033,80900.0
2013-09-03 11:30:00,41.68,41.7,41.6,41.62,74600.0,28.8102,28.824,28.7549,28.7687,74600.0
2013-09-03 11:35:00,41.62,41.63,41.55,41.58,29100.0,28.7687,28.7756,28.7203,28.7411,29100.0
2013-09-03 11:40:00,41.58,41.6,41.56,41.58,35600.0,28.7411,28.7549,28.7272,28.7411,35600.0
2013-09-03 11:45:00,41.58,41.58,41.55,41.57,47500.0,28.7411,28.7411,28.7203,28.7342,47500.0
2013-09-03 11:50:00,41.56,41.62,41.55,41.61,15700.0,28.7272,28.7687,28.7203,28.7618,15700.0
2013-09-03 11:55:00,41.6,41.65,41.6,41.64,47000.0,28.7549,28.7894,28.7549,28.7825,47000.0
2013-09-03 12:00:00,41.65,41.68,41.62,41.65,55500.0,28.7894,28.8102,28.7687,28.7894,55500.0
2013-09-03 12:05:00,41.65,41.7,41.64,41.7,32300.0,28.7894,28.824,28.7825,28.824,32300.0
2013-09-03 12:10:00,41.7,41.72,41.66,41.66,46700.0,28.824,28.8378,28.7964,28.7964,46700.0
2013-09-03 12:15:00,41.66,41.68,41.64,41.65,35000.0,28.7964,28.8102,28.7825,28.7894,35000.0
2013-09-03 12:20:00,41.65,41.67,41.64,41.65,19100.0,28.7894,28.8033,28.7825,28.7894,19100.0
2013-09-03 12:25:00,41.66,41.67,41.62,41.67,25500.0,28.7964,28.8033,28.7687,28.8033,25500.0
2013-09-03 12:30:00,41.68,41.72,41.67,41.7,52300.0,28.8102,28.8378,28.8033,28.824,52300.0
2013-09-03 12:35:00,41.7,41.71,41.69,41.7,24000.0,28.824,28.8309,28.8171,28.824,24000.0
2013-09-03 12:40:00,41.7,41.71,41.66,41.66,26800.0,28.824,28.8309,28.7964,28.7964,26800.0
2013-09-03 12:45:00,41.67,41.67,41.58,41.6,33200.0,28.8033,28.8033,28.7411,28.7549,33200.0
2013-09-03 12:50:00,41.6,41.62,41.58,41.61,17100.0,28.7549,28.7687,28.7411,28.7618,17100.0
2013-09-03 12:55:00,41.62,41.63,41.55,41.58,30000.0,28.7687,28.7756,28.7203,28.7411,30000.0
2013-09-03 13:00:00,41.58,41.59,41.55,41.56,40900.0,28.7411,28.748,28.7203,28.7272,40900.0
2013-09-03 13:05:00,41.56,41.6,41.55,41.59,24200.0,28.7272,28.7549,28.7203,28.748,24200.0
2013-09-03 13:10:00,41.59,41.64,41.59,41.62,30600.0,28.748,28.7825,28.748,28.7687,30600.0
2013-09-03 13:15:00,41.62,41.62,41.57,41.58,33800.0,28.7687,28.7687,28.7342,28.7411,33800.0
2013-09-03 13:20:00,41.57,41.64,41.56,41.62,54500.0,28.7342,28.7825,28.7272,28.7687,54500.0
2013-09-03 13:25:00,41.62,41.66,41.61,41.65,19800.0,28.7687,28.7964,28.7618,28.7894,19800.0
2013-09-03 13:30:00,41.65,41.68,41.65,41.68,35300.0,28.7894,28.8102,28.7894,28.8102,35300.0
2013-09-03 13:35:00,41.67,41.68,41.64,41.64,28200.0,28.8033,28.8102,28.7825,28.7825,28200.0
2013-09-03 13:40:00,41.65,41.7,41.65,41.7,34600.0,28.7894,28.824,28.7894,28.824,34600.0
2013-09-03 13:45:00,41.69,41.71,41.65,41.66,56900.0,28.8171,28.8309,28.7894,28.7964,56900.0
2013-09-03 13:50:00,41.66,41.69,41.65,41.67,40700.0,28.7964,28.8171,28.7894,28.8033,40700.0
2013-09-03 13:55:00,41.67,41.68,41.64,41.68,65700.0,28.8033,28.8102,28.7825,28.8102,65700.0
2013-09-03 14:00:00,41.68,41.71,41.68,41.7,30900.0,28.8102,28.8309,28.8102,28.824,30900.0
2013-09-03 14:05:00,41.71,41.72,41.7,41.71,68100.0,28.8309,28.8378,28.824,28.8309,68100.0
2013-09-03 14:10:00,41.72,41.75,41.71,41.75,49700.0,28.8378,28.8586,28.8309,28.8586,49700.0
2013-09-03 14:15:00,41.75,41.76,41.71,41.74,47100.0,28.8586,28.8655,28.8309,28.8517,47100.0
2013-09-03 14:20:00,41.74,41.74,41.65,41.66,43900.0,28.8517,28.8517,28.7894,28.7964,43900.0
2013-09-03 14:25:00,41.67,41.71,41.63,41.7,44700.0,28.8033,28.8309,28.7756,28.824,44700.0
2013-09-03 14:30:00,41.7,41.75,41.7,41.72,32000.0,28.824,28.8586,28.824,28.8378,32000.0
2013-09-03 14:35:00,41.71,41.72,41.65,41.68,42800.0,28.8309,28.8378,28.7894,28.8102,42800.0
2013-09-03 14:40:00,41.67,41.68,41.64,41.67,36700.0,28.8033,28.8102,28.7825,28.8033,36700.0
2013-09-03 14:45:00,41.66,41.7,41.65,41.66,35900.0,28.7964,28.824,28.7894,28.7964,35900.0
2013-09-03 14:50:00,41.65,41.65,41.6,41.63,32200.0,28.7894,28.7894,28.7549,28.7756,32200.0
2013-09-03 14:55:00,41.62,41.66,41.62,41.65,25300.0,28.7687,28.7964,28.7687,28.7894,25300.0
2013-09-03 15:00:00,41.66,41.72,41.65,41.72,39200.0,28.7964,28.8378,28.7894,28.8378,39200.0
2013-09-03 15:05:00,41.72,41.77,41.7,41.74,53800.0,28.8378,28.8724,28.824,28.8517,53800.0
2013-09-03 15:10:00,41.73,41.75,41.73,41.73,22500.0,28.8447,28.8586,28.8447,28.8447,22500.0
2013-09-03 15:15:00,41.73,41.78,41.72,41.76,64900.0,28.8447,28.8793,28.8378,28.8655,64900.0
2013-09-03 15:20:00,41.77,41.79,41.74,41.74,45500.0,28.8724,28.8862,28.8517,28.8517,45500.0
2013-09-03 15:25:00,41.75,41.76,41.72,41.72,32500.0,28.8586,28.8655,28.8378,28.8378,32500.0
2013-09-03 15:30:00,41.72,41.77,41.72,41.75,59200.0,28.8378,28.8724,28.8378,28.8586,59200.0
2013-09-03 15:35:00,41.76,41.78,41.75,41.77,77200.0,28.8655,28.8793,28.8586,28.8724,77200.0
2013-09-03 15:40:00,41.77,41.78,41.73,41.75,93600.0,28.8724,28.8793,28.8447,28.8586,93600.0
2013-09-03 15:45:00,41.75,41.75,41.63,41.64,112300.0,28.8586,28.8586,28.7756,28.7825,112300.0
2013-09-03 15:50:00,41.65,41.75,41.64,41.74,153000.0,28.7894,28.8586,28.7825,28.8517,153000.0
2013-09-03 15:55:00,41.75,41.76,41.69,41.7,413800.0,28.8586,28.8655,28.8171,28.824,413800.0
2013-09-04 09:30:00,41.75,41.76,41.6,41.67,103500.0,28.8586,28.8655,28.7549,28.8033,103500.0
2013-09-04 09:35:00,41.69,41.72,41.67,41.69,41600.0,28.8171,28.8378,28.8033,28.8171,41600.0
2013-09-04 09:40:00,41.7,41.76,41.69,41.75,24200.0,28.824,28.8655,28.8171,28.8586,24200.0
2013-09-04 09:45:00,41.75,41.75,41.69,41.71,64800.0,28.8586,28.8586,28.8171,28.8309,64800.0
2013-09-04 09:50:00,41.7,41.82,41.7,41.77,53000.0,28.824,28.907,28.824,28.8724,53000.0
2013-09-04 09:55:00,41.78,41.92,41.77,41.85,308900.0,28.8793,28.9761,28.8724,28.9277,308900.0
2013-09-04 10:00:00,41.85,41.86,41.79,41.8,36800.0,28.9277,28.9346,28.8862,28.8931,36800.0
2013-09-04 10:05:00,41.8,41.85,41.79,41.79,56100.0,28.8931,28.9277,28.8862,28.8862,56100.0
2013-09-04 10:10:00,41.8,41.83,41.78,41.79,51600.0,28.8931,28.9139,28.8793,28.8862,51600.0
2013-09-04 10:15:00,41.8,41.82,41.79,41.8,47500.0,28.8931,28.907,28.8862,28.8931,47500.0
2013-09-04 10:20:00,41.8,41.82,41.78,41.79,26300.0,28.8931,28.907,28.8793,28.8862,26300.0
2013-09-04 10:25:00,41.8,41.82,41.78,41.81,33900.0,28.8931,28.907,28.8793,28.9,33900.0
2013-09-04 10:30:00,41.8,41.82,41.77,41.78,55800.0,28.8931,28.907,28.8724,28.8793,55800.0
2013-09-04 10:35:00,41.77,41.77,41.7,41.72,50800.0,28.8724,28.8724,28.824,28.8378,50800.0
2013-09-04 10:40:00,41.73,41.73,41.65,41.65,28900.0,28.8447,28.8447,28.7894,28.7894,28900.0
2013-09-04 10:45:00,41.65,41.68,41.6,41.62,59900.0,28.7894,28.8102,28.7549,28.7687,59900.0
2013-09-04 10:50:00,41.62,41.65,41.58,41.61,79000.0,28.7687,28.7894,28.7411,28.7618,79000.0
2013-09-04 10:55:00,41.6,41.62,41.56,41.58,38800.0,28.7549,28.7687,28.7272,28.7411,38800.0
2013-09-04 11:00:00,41.59,41.68,41.58,41.68,40000.0,28.748,28.8102,28.7411,28.8102,40000.0
2013-09-04 11:05:00,41.69,41.73,41.67,41.67,43400.0,28.8171,28.8447,28.8033,28.8033,43400.0
2013-09-04 11:10:00,41.68,41.69,41.64,41.66,28200.0,28.8102,28.8171,28.7825,28.7964,28200.0
2013-09-04 11:15:00,41.65,41.67,41.62,41.65,31100.0,28.7894,28.8033,28.7687,28.7894,31100.0
2013-09-04 11:20:00,41.65,41.66,41.59,41.6,53100.0,28.7894,28.7964,28.748,28.7549,53100.0
2013-09-04 11:25:00,41.61,41.64,41.58,41.64,49200.0,28.7618,28.7825,28.7411,28.7825,49200.0
2013-09-04 11:30:00,41.64,41.68,41.62,41.67,34100.0,28.7825,28.8102,28.7687,28.8033,34100.0
2013-09-04 11:35:00,41.66,41.72,41.66,41.72,43800.0,28.7964,28.8378,28.7964,28.8378,43800.0
2013-09-04 11:40:00,41.71,41.78,41.7,41.77,80400.0,28.8309,28.8793,28.824,28.8724,80400.0
2013-09-04 11:45:00,41.77,41.8,41.74,41.75,37500.0,28.8724,28.8931,28.8517,28.8586,37500.0
2013-09-04 11:50:00,41.74,41.84,41.74,41.84,556100.0,28.8517,28.9208,28.8517,28.9208,556100.0
2013-09-04 11:55:00,41.83,41.86,41.79,41.85,89800.0,28.9139,28.9346,28.8862,28.9277,89800.0
2013-09-04 12:00:00,41.85,41.87,41.83,41.84,40200.0,28.9277,28.9415,28.9139,28.9208,40200.0
2013-09-04 12:05:00,41.84,41.86,41.82,41.85,40900.0,28.9208,28.9346,28.907,28.9277,40900.0
2013-09-04 12:10:00,41.84,41.87,41.82,41.84,29100.0,28.9208,28.9415,28.907,28.9208,29100.0
2013-09-04 12:15:00,41.84,41.86,41.78,41.78,63300.0,28.9208,28.9346,28.8793,28.8793,63300.0
2013-09-04 12:20:00,41.78,41.79,41.76,41.76,28400.0,28.8793,28.8862,28.8655,28.8655,28400.0
2013-09-04 12:25:00,41.76,41.78,41.74,41.75,29300.0,28.8655,28.8793,28.8517,28.8586,29300.0
2013-09-04 12:30:00,41.75,41.8,41.75,41.78,49800.0,28.8586,28.8931,28.8586,28.8793,49800.0
2013-09-04 12:35:00,41.77,41.86,41.77,41.85,299900.0,28.8724,28.9346,28.8724,28.9277,299900.0
2013-09-04 12:40:00,41.86,41.87,41.83,41.85,106300.0,28.9346,28.9415,28.9139,28.9277,106300.0
2013-09-04 12:45:00,41.85,41.87,41.84,41.85,51600.0,28.9277,28.9415,28.9208,28.9277,51600.0
2013-09-04 12:50:00,41.86,41.88,41.84,41.84,27100.0,28.9346,28.9484,28.9208,28.9208,27100.0
2013-09-04 12:55:00,41.85,41.88,41.84,41.87,65700.0,28.9277,28.9484,28.9208,28.9415,65700.0
2013-09-04 13:00:00,41.87,41.91,41.86,41.89,32000.0,28.9415,28.9692,28.9346,28.9553,32000.0
2013-09-04 13:05:00,41.9,41.91,41.87,41.87,43500.0,28.9623,28.9692,28.9415,28.9415,43500.0
2013-09-04 13:10:00,41.87,41.87,41.83,41.84,49700.0,28.9415,28.9415,28.9139,28.9208,49700.0
2013-09-04 13:15:00,41.85,41.88,41.84,41.87,24500.0,28.9277,28.9484,28.9208,28.9415,24500.0
2013-09-04 13:20:00,41.87,41.9,41.86,41.89,19700.0,28.9415,28.9623,28.9346,28.9553,19700.0
2013-09-04 13:25:00,41.89,41.92,41.87,41.88,30100.0,28.9553,28.9761,28.9415,28.9484,30100.0
2013-09-04 13:30:00,41.88,41.88,41.84,41.85,42100.0,28.9484,28.9484,28.9208,28.9277,42100.0
2013-09-04 13:35:00,41.84,41.88,41.84,41.88,26000.0,28.9208,28.9484,28.9208,28.9484,26000.0
2013-09-04 13:40:00,41.87,41.88,41.84,41.86,35600.0,28.9415,28.9484,28.9208,28.9346,35600.0
2013-09-04 13:45:00,41.86,41.87,41.84,41.85,112400.0,28.9346,28.9415,28.9208,28.9277,112400.0
2013-09-04 13:50:00,41.85,41.86,41.82,41.84,85400.0,28.9277,28.9346,28.907,28.9208,85400.0
2013-09-04 13:55:00,41.84,41.86,41.83,41.85,31600.0,28.9208,28.9346,28.9139,28.9277,31600.0
2013-09-04 14:00:00,41.85,41.85,41.82,41.83,27400.0,28.9277,28.9277,28.907,28.9139,27400.0
2013-09-04 14:05:00,41.84,41.86,41.79,41.81,80600.0,28.9208,28.9346,28.8862,28.9,80600.0
2013-09-04 14:10:00,41.82,41.82,41.79,41.79,21700.0,28.907,28.907,28.8862,28.8862,21700.0
2013-09-04 14:15:00,41.8,41.82,41.79,41.8,18900.0,28.8931,28.907,28.8862,28.8931,18900.0
2013-09-04 14:20:00,41.81,41.82,41.79,41.79,200500.0,28.9,28.907,28.8862,28.8862,200500.0
2013-09-04 14:25:00,41.79,41.84,41.79,41.84,18200.0,28.8862,28.9208,28.8862,28.9208,18200.0
2013-09-04 14:30:00,41.84,41.86,41.82,41.84,38000.0,28.9208,28.9346,28.907,28.9208,38000.0
2013-09-04 14:35:00,41.84,41.86,41.83,41.84,32400.0,28.9208,28.9346,28.9139,28.9208,32400.0
2013-09-04 14:40:00,41.84,41.86,41.83,41.83,42000.0,28.9208,28.9346,28.9139,28.9139,42000.0
2013-09-04 14:45:00,41.84,41.85,41.8,41.81,34800.0,28.9208,28.9277,28.8931,28.9,34800.0
2013-09-04 14:50:00,41.81,41.83,41.79,41.8,51000.0,28.9,28.9139,28.8862,28.8931,51000.0
2013-09-04 14:55:00,41.79,41.83,41.79,41.82,153500.0,28.8862,28.9139,28.8862,28.907,153500.0
2013-09-04 15:00:00,41.82,41.84,41.81,41.81,38900.0,28.907,28.9208,28.9,28.9,38900.0
2013-09-04 15:05:00,41.81,41.84,41.79,41.83,59400.0,28.9,28.9208,28.8862,28.9139,59400.0
2013-09-04 15:10:00,41.83,41.84,41.82,41.82,39900.0,28.9139,28.9208,28.907,28.907,39900.0
2013-09-04 15:15:00,41.82,41.86,41.81,41.84,65300.0,28.907,28.9346,28.9,28.9208,65300.0
2013-09-04 15:20:00,41.84,41.86,41.77,41.79,71000.0,28.9208,28.9346,28.8724,28.8862,71000.0
2013-09-04 15:25:00,41.79,41.83,41.76,41.79,86100.0,28.8862,28.9139,28.8655,28.8862,86100.0
2013-09-04 15:30:00,41.79,41.81,41.76,41.81,65300.0,28.8862,28.9,28.8655,28.9,65300.0
2013-09-04 15:35:00,41.81,41.82,41.79,41.82,60700.0,28.9,28.907,28.8862,28.907,60700.0
2013-09-04 15:40:00,41.82,41.86,41.81,41.84,109200.0,28.907,28.9346,28.9,28.9208,109200.0
2013-09-04 15:45:00,41.85,41.9,41.83,41.9,254300.0,28.9277,28.9623,28.9139,28.9623,254300.0
2013-09-04 15:50:00,41.89,41.98,41.89,41.97,360400.0,28.9553,29.0176,28.9553,29.0106,360400.0
2013-09-04 15:55:00,41.97,42.0,41.92,41.98,645800.0,29.0106,29.0314,28.9761,29.0176,645800.0
2013-09-05 09:30:00,41.92,41.92,41.7,41.74,149100.0,28.9761,28.9761,28.824,28.8517,149100.0
2013-09-05 09:35:00,41.75,41.82,41.7,41.79,49100.0,28.8586,28.907,28.824,28.8862,49100.0
2013-09-05 09:40:00,41.79,41.8,41.65,41.75,105200.0,28.8862,28.8931,28.7894,28.8586,105200.0
2013-09-05 09:45:00,41.74,41.79,41.71,41.75,84800.0,28.8517,28.8862,28.8309,28.8586,84800.0
2013-09-05 09:50:00,41.75,41.76,41.64,41.75,102200.0,28.8586,28.8655,28.7825,28.8586,102200.0
2013-09-05 09:55:00,41.75,41.77,41.72,41.72,46300.0,28.8586,28.8724,28.8378,28.8378,46300.0
2013-09-05 10:00:00,41.73,41.74,41.64,41.66,82900.0,28.8447,28.8517,28.7825,28.7964,82900.0
2013-09-05 10:05:00,41.66,41.66,41.57,41.58,74800.0,28.7964,28.7964,28.7342,28.7411,74800.0
2013-09-05 10:10:00,41.59,41.59,41.55,41.57,70100.0,28.748,28.748,28.7203,28.7342,70100.0
2013-09-05 10:15:00,41.57,41.6,41.54,41.58,48700.0,28.7342,28.7549,28.7134,28.7411,48700.0
2013-09-05 10:20:00,41.58,41.61,41.5,41.61,90500.0,28.7411,28.7618,28.6858,28.7618,90500.0
2013-09-05 10:25:00,41.61,41.62,41.53,41.58,68100.0,28.7618,28.7687,28.7065,28.7411,68100.0
2013-09-05 10:30:00,41.59,41.63,41.51,41.53,58300.0,28.748,28.7756,28.6927,28.7065,58300.0
2013-09-05 10:35:00,41.52,41.52,41.45,41.46,127300.0,28.6996,28.6996,28.6512,28.6581,127300.0
2013-09-05 10:40:00,41.46,41.46,41.38,41.39,109200.0,28.6581,28.6581,28.6028,28.6097,109200.0
2013-09-05 10:45:00,41.39,41.48,41.32,41.48,104100.0,28.6097,28.6719,28.5613,28.6719,104100.0
2013-09-05 10:50:00,41.48,41.56,41.48,41.53,58800.0,28.6719,28.7272,28.6719,28.7065,58800.0
2013-09-05 10:55:00,41.52,41.56,41.46,41.49,73100.0,28.6996,28.7272,28.6581,28.6789,73100.0
2013-09-05 11:00:00,41.5,41.53,41.47,41.52,97800.0,28.6858,28.7065,28.665,28.6996,97800.0
2013-09-05 11:05:00,41.52,41.55,41.49,41.55,39200.0,28.6996,28.7203,28.6789,28.7203,39200.0
2013-09-05 11:10:00,41.54,41.6,41.54,41.58,40000.0,28.7134,28.7549,28.7134,28.7411,40000.0
2013-09-05 11:15:00,41.58,41.62,41.57,41.59,54700.0,28.7411,28.7687,28.7342,28.748,54700.0
2013-09-05 11:20:00,41.59,41.62,41.54,41.6,72100.0,28.748,28.7687,28.7134,28.7549,72100.0
2013-09-05 11:25:00,41.61,41.62,41.57,41.58,47200.0,28.7618,28.7687,28.7342,28.7411,47200.0
2013-09-05 11:30:00,41.59,41.66,41.59,41.66,31100.0,28.748,28.7964,28.748,28.7964,31100.0
2013-09-05 11:35:00,41.66,41.69,41.65,41.69,79100.0,28.7964,28.8171,28.7894,28.8171,79100.0
2013-09-05 11:40:00,41.69,41.73,41.66,41.67,54000.0,28.8171,28.8447,28.7964,28.8033,54000.0
2013-09-05 11:45:00,41.68,41.71,41.67,41.68,13600.0,28.8102,28.8309,28.8033,28.8102,13600.0
2013-09-05 11:50:00,41.69,41.7,41.66,41.69,30500.0,28.8171,28.824,28.7964,28.8171,30500.0
2013-09-05 11:55:00,41.69,41.71,41.68,41.69,34200.0,28.8171,28.8309,28.8102,28.8171,34200.0
2013-09-05 12:00:00,41.69,41.69,41.65,41.66,31600.0,28.8171,28.8171,28.7894,28.7964,31600.0
2013-09-05 12:05:00,41.65,41.66,41.58,41.59,44900.0,28.7894,28.7964,28.7411,28.748,44900.0
2013-09-05 12:10:00,41.59,41.6,41.58,41.6,51900.0,28.748,28.7549,28.7411,28.7549,51900.0
2013-09-05 12:15:00,41.6,41.6,41.55,41.59,38200.0,28.7549,28.7549,28.7203,28.748,38200.0
2013-09-05 12:20:00,41.59,41.64,41.58,41.58,45500.0,28.748,28.7825,28.7411,28.7411,45500.0
2013-09-05 12:25:00,41.57,41.58,41.54,41.58,30000.0,28.7342,28.7411,28.7134,28.7411,30000.0
2013-09-05 12:30:00,41.57,41.6,41.56,41.59,30600.0,28.7342,28.7549,28.7272,28.748,30600.0
2013-09-05 12:35:00,41.58,41.59,41.56,41.56,23600.0,28.7411,28.748,28.7272,28.7272,23600.0
2013-09-05 12:40:00,41.55,41.56,41.54,41.55,37500.0,28.7203,28.7272,28.7134,28.7203,37500.0
2013-09-05 12:45:00,41.55,41.58,41.54,41.57,40000.0,28.7203,28.7411,28.7134,28.7342,40000.0
2013-09-05 12:50:00,41.57,41.57,41.54,41.55,22200.0,28.7342,28.7342,28.7134,28.7203,22200.0
2013-09-05 12:55:00,41.54,41.58,41.54,41.55,48400.0,28.7134,28.7411,28.7134,28.7203,48400.0
2013-09-05 13:00:00,41.56,41.56,41.5,41.53,48100.0,28.7272,28.7272,28.6858,28.7065,48100.0
2013-09-05 13:05:00,41.54,41.54,41.5,41.51,17600.0,28.7134,28.7134,28.6858,28.6927,17600.0
2013-09-05 13:10:00,41.51,41.52,41.49,41.52,47900.0,28.6927,28.6996,28.6789,28.6996,47900.0
2013-09-05 13:15:00,41.52,41.52,41.49,41.51,20800.0,28.6996,28.6996,28.6789,28.6927,20800.0
2013-09-05 13:20:00,41.52,41.58,41.51,41.57,24900.0,28.6996,28.7411,28.6927,28.7342,24900.0
2013-09-05 13:25:00,41.58,41.58,41.53,41.53,24700.0,28.7411,28.7411,28.7065,28.7065,24700.0
2013-09-05 13:30:00,41.53,41.56,41.51,41.52,26700.0,28.7065,28.7272,28.6927,28.6996,26700.0
2013-09-05 13:35:00,41.52,41.55,41.51,41.54,27100.0,28.6996,28.7203,28.6927,28.7134,27100.0
2013-09-05 13:40:00,41.54,41.56,41.53,41.55,29100.0,28.7134,28.7272,28.7065,28.7203,29100.0
2013-09-05 13:45:00,41.55,41.55,41.52,41.53,26600.0,28.7203,28.7203,28.6996,28.7065,26600.0
2013-09-05 13:50:00,41.52,41.53,41.48,41.49,90400.0,28.6996,28.7065,28.6719,28.6789,90400.0
2013-09-05 13:55:00,41.49,41.49,41.46,41.47,31500.0,28.6789,28.6789,28.6581,28.665,31500.0
2013-09-05 14:00:00,41.47,41.51,41.46,41.5,32500.0,28.665,28.6927,28.6581,28.6858,32500.0
2013-09-05 14:05:00,41.5,41.51,41.49,41.51,70300.0,28.6858,28.6927,28.6789,28.6927,70300.0
2013-09-05 14:10:00,41.5,41.53,41.5,41.52,37700.0,28.6858,28.7065,28.6858,28.6996,37700.0
2013-09-05 14:15:00,41.52,41.59,41.52,41.57,93700.0,28.6996,28.748,28.6996,28.7342,93700.0
2013-09-05 14:20:00,41.57,41.59,41.57,41.58,31100.0,28.7342,28.748,28.7342,28.7411,31100.0
2013-09-05 14:25:00,41.58,41.6,41.57,41.59,63700.0,28.7411,28.7549,28.7342,28.748,63700.0
2013-09-05 14:30:00,41.59,41.61,41.58,41.6,67100.0,28.748,28.7618,28.7411,28.7549,67100.0
2013-09-05 14:35:00,41.61,41.64,41.59,41.63,192700.0,28.7618,28.7825,28.748,28.7756,192700.0
2013-09-05 14:40:00,41.64,41.66,41.63,41.64,115500.0,28.7825,28.7964,28.7756,28.7825,115500.0
2013-09-05 14:45:00,41.64,41.73,41.63,41.73,81000.0,28.7825,28.8447,28.7756,28.8447,81000.0
2013-09-05 14:50:00,41.73,41.75,41.71,41.75,82300.0,28.8447,28.8586,28.8309,28.8586,82300.0
2013-09-05 14:55:00,41.74,41.76,41.72,41.76,52900.0,28.8517,28.8655,28.8378,28.8655,52900.0
2013-09-05 15:00:00,41.77,41.79,41.75,41.77,85500.0,28.8724,28.8862,28.8586,28.8724,85500.0
2013-09-05 15:05:00,41.77,41.79,41.75,41.76,61000.0,28.8724,28.8862,28.8586,28.8655,61000.0
2013-09-05 15:10:00,41.75,41.75,41.69,41.71,56300.0,28.8586,28.8586,28.8171,28.8309,56300.0
2013-09-05 15:15:00,41.71,41.72,41.67,41.72,67500.0,28.8309,28.8378,28.8033,28.8378,67500.0
2013-09-05 15:20:00,41.71,41.71,41.68,41.69,64100.0,28.8309,28.8309,28.8102,28.8171,64100.0
2013-09-05 15:25:00,41.7,41.7,41.67,41.67,67300.0,28.824,28.824,28.8033,28.8033,67300.0
2013-09-05 15:30:00,41.67,41.68,41.6,41.6,76600.0,28.8033,28.8102,28.7549,28.7549,76600.0
2013-09-05 15:35:00,41.6,41.61,41.59,41.59,163900.0,28.7549,28.7618,28.748,28.748,163900.0
2013-09-05 15:40:00,41.59,41.61,41.58,41.58,135700.0,28.748,28.7618,28.7411,28.7411,135700.0
2013-09-05 15:45:00,41.58,41.61,41.57,41.58,338400.0,28.7411,28.7618,28.7342,28.7411,338400.0
2013-09-05 15:50:00,41.58,41.64,41.58,41.63,237200.0,28.7411,28.7825,28.7411,28.7756,237200.0
2013-09-05 15:55:00,41.64,41.72,41.64,41.71,593400.0,28.7825,28.8378,28.7825,28.8309,593400.0
2013-09-06 09:30:00,41.87,41.9,41.76,41.89,155400.0,28.9415,28.9623,28.8655,28.9553,155400.0
2013-09-06 09:35:00,41.9,42.04,41.9,42.0,134100.0,28.9623,29.059,28.9623,29.0314,134100.0
2013-09-06 09:40:00,42.01,42.01,41.78,41.83,146400.0,29.0383,29.0383,28.8793,28.9139,146400.0
2013-09-06 09:45:00,41.83,41.95,41.65,41.89,344600.0,28.9139,28.9968,28.7894,28.9553,344600.0
2013-09-06 09:50:00,41.89,41.92,41.82,41.85,143100.0,28.9553,28.9761,28.907,28.9277,143100.0
2013-09-06 09:55:00,41.85,41.88,41.77,41.79,80100.0,28.9277,28.9484,28.8724,28.8862,80100.0
2013-09-06 10:00:00,41.79,41.8,41.62,41.65,83100.0,28.8862,28.8931,28.7687,28.7894,83100.0
2013-09-06 10:05:00,41.65,41.75,41.63,41.75,39200.0,28.7894,28.8586,28.7756,28.8586,39200.0
2013-09-06 10:10:00,41.74,41.8,41.72,41.73,43500.0,28.8517,28.8931,28.8378,28.8447,43500.0
2013-09-06 10:15:00,41.74,41.84,41.74,41.79,80200.0,28.8517,28.9208,28.8517,28.8862,80200.0
2013-09-06 10:20:00,41.79,41.91,41.79,41.84,66000.0,28.8862,28.9692,28.8862,28.9208,66000.0
2013-09-06 10:25:00,41.83,41.95,41.83,41.87,150800.0,28.9139,28.9968,28.9139,28.9415,150800.0
2013-09-06 10:30:00,41.86,41.88,41.75,41.76,49300.0,28.9346,28.9484,28.8586,28.8655,49300.0
2013-09-06 10:35:00,41.77,41.78,41.69,41.69,75200.0,28.8724,28.8793,28.8171,28.8171,75200.0
2013-09-06 10:40:00,41.7,41.79,41.69,41.77,68800.0,28.824,28.8862,28.8171,28.8724,68800.0
2013-09-06 10:45:00,41.77,41.91,41.76,41.9,259900.0,28.8724,28.9692,28.8655,28.9623,259900.0
2013-09-06 10:50:00,41.91,41.96,41.91,41.95,40300.0,28.9692,29.0037,28.9692,28.9968,40300.0
2013-09-06 10:55:00,41.96,42.02,41.94,42.02,81200.0,29.0037,29.0452,28.9899,29.0452,81200.0
2013-09-06 11:00:00,42.02,42.12,42.02,42.11,74600.0,29.0452,29.1143,29.0452,29.1074,74600.0
2013-09-06 11:05:00,42.11,42.19,42.06,42.06,76700.0,29.1074,29.1627,29.0729,29.0729,76700.0
2013-09-06 11:10:00,42.07,42.09,42.05,42.08,78100.0,29.0798,29.0936,29.0659,29.0867,78100.0
2013-09-06 11:15:00,42.08,42.08,42.04,42.04,69700.0,29.0867,29.0867,29.059,29.059,69700.0
2013-09-06 11:20:00,42.04,42.07,42.03,42.03,54300.0,29.059,29.0798,29.0521,29.0521,54300.0
2013-09-06 11:25:00,42.04,42.05,42.02,42.04,104000.0,29.059,29.0659,29.0452,29.059,104000.0
2013-09-06 11:30:00,42.05,42.06,41.99,42.05,92700.0,29.0659,29.0729,29.0245,29.0659,92700.0
2013-09-06 11:35:00,42.05,42.05,41.99,42.0,34100.0,29.0659,29.0659,29.0245,29.0314,34100.0
2013-09-06 11:40:00,42.01,42.02,41.96,41.99,31700.0,29.0383,29.0452,29.0037,29.0245,31700.0
2013-09-06 11:45:00,41.99,42.03,41.98,42.03,29200.0,29.0245,29.0521,29.0176,29.0521,29200.0
2013-09-06 11:50:00,42.04,42.04,41.99,42.01,16900.0,29.059,29.059,29.0245,29.0383,16900.0
2013-09-06 11:55:00,42.01,42.04,42.01,42.03,26200.0,29.0383,29.059,29.0383,29.0521,26200.0
2013-09-06 12:00:00,42.03,42.04,42.01,42.02,33100.0,29.0521,29.059,29.0383,29.0452,33100.0
2013-09-06 12:05:00,42.03,42.03,41.99,42.01,26900.0,29.0521,29.0521,29.0245,29.0383,26900.0
2013-09-06 12:10:00,42.01,42.04,42.0,42.03,225400.0,29.0383,29.059,29.0314,29.0521,225400.0
2013-09-06 12:15:00,42.02,42.05,42.02,42.02,51100.0,29.0452,29.0659,29.0452,29.0452,51100.0
2013-09-06 12:20:00,42.02,42.03,42.0,42.01,18700.0,29.0452,29.0521,29.0314,29.0383,18700.0
2013-09-06 12:25:00,42.01,42.03,42.01,42.01,18700.0,29.0383,29.0521,29.0383,29.0383,18700.0
2013-09-06 12:30:00,42.01,42.02,41.99,42.0,26300.0,29.0383,29.0452,29.0245,29.0314,26300.0
2013-09-06 12:35:00,41.99,41.99,41.91,41.91,47900.0,29.0245,29.0245,28.9692,28.9692,47900.0
2013-09-06 12:40:00,41.91,41.92,41.87,41.9,24000.0,28.9692,28.9761,28.9415,28.9623,24000.0
2013-09-06 12:45:00,41.89,41.9,41.86,41.9,14800.0,28.9553,28.9623,28.9346,28.9623,14800.0
2013-09-06 12:50:00,41.9,41.9,41.82,41.83,64900.0,28.9623,28.9623,28.907,28.9139,64900.0
2013-09-06 12:55:00,41.84,41.85,41.8,41.83,58300.0,28.9208,28.9277,28.8931,28.9139,58300.0
2013-09-06 13:00:00,41.82,41.86,41.82,41.85,44400.0,28.907,28.9346,28.907,28.9277,44400.0
2013-09-06 13:05:00,41.84,41.92,41.84,41.9,43400.0,28.9208,28.9761,28.9208,28.9623,43400.0
2013-09-06 13:10:00,41.89,41.92,41.88,41.89,31100.0,28.9553,28.9761,28.9484,28.9553,31100.0
2013-09-06 13:15:00,41.9,41.93,41.89,41.93,37300.0,28.9623,28.983,28.9553,28.983,37300.0
2013-09-06 13:20:00,41.93,41.94,41.91,41.92,38500.0,28.983,28.9899,28.9692,28.9761,38500.0
2013-09-06 13:25:00,41.92,41.96,41.92,41.94,30200.0,28.9761,29.0037,28.9761,28.9899,30200.0
2013-09-06 13:30:00,41.93,41.94,41.91,41.92,25700.0,28.983,28.9899,28.9692,28.9761,25700.0
2013-09-06 13:35:00,41.92,41.96,41.91,41.95,62800.0,28.9761,29.0037,28.9692,28.9968,62800.0
2013-09-06 13:40:00,41.96,42.0,41.95,42.0,33900.0,29.0037,29.0314,28.9968,29.0314,33900.0
2013-09-06 13:45:00,41.99,42.08,41.99,42.05,86800.0,29.0245,29.0867,29.0245,29.0659,86800.0
2013-09-06 13:50:00,42.06,42.08,42.05,42.07,105900.0,29.0729,29.0867,29.0659,29.0798,105900.0
2013-09-06 13:55:00,42.06,42.1,42.06,42.09,35000.0,29.0729,29.1005,29.0729,29.0936,35000.0
2013-09-06 14:00:00,42.09,42.17,42.09,42.16,85900.0,29.0936,29.1489,29.0936,29.142,85900.0
2013-09-06 14:05:00,42.15,42.2,42.15,42.16,43500.0,29.1351,29.1696,29.1351,29.142,43500.0
2013-09-06 14:10:00,42.16,42.16,42.07,42.07,52500.0,29.142,29.142,29.0798,29.0798,52500.0
2013-09-06 14:15:00,42.07,42.09,42.02,42.03,54500.0,29.0798,29.0936,29.0452,29.0521,54500.0
2013-09-06 14:20:00,42.03,42.06,42.01,42.05,47900.0,29.0521,29.0729,29.0383,29.0659,47900.0
2013-09-06 14:25:00,42.05,42.14,42.05,42.13,105900.0,29.0659,29.1281,29.0659,29.1212,105900.0
2013-09-06 14:30:00,42.13,42.13,42.1,42.1,50700.0,29.1212,29.1212,29.1005,29.1005,50700.0
2013-09-06 14:35:00,42.11,42.11,42.03,42.04,92600.0,29.1074,29.1074,29.0521,29.059,92600.0
2013-09-06 14:40:00,42.03,42.06,42.0,42.05,87500.0,29.0521,29.0729,29.0314,29.0659,87500.0
2013-09-06 14:45:00,42.05,42.14,42.03,42.14,78500.0,29.0659,29.1281,29.0521,29.1281,78500.0
2013-09-06 14:50:00,42.14,42.19,42.13,42.15,99700.0,29.1281,29.1627,29.1212,29.1351,99700.0
2013-09-06 14:55:00,42.15,42.16,42.06,42.07,105400.0,29.1351,29.142,29.0729,29.0798,105400.0
2013-09-06 15:00:00,42.07,42.15,42.06,42.15,228100.0,29.0798,29.1351,29.0729,29.1351,228100.0
2013-09-06 15:05:00,42.15,42.15,42.01,42.05,92600.0,29.1351,29.1351,29.0383,29.0659,92600.0
2013-09-06 15:10:00,42.04,42.04,41.95,42.0,150100.0,29.059,29.059,28.9968,29.0314,150100.0
2013-09-06 15:15:00,42.0,42.04,41.99,42.02,57500.0,29.0314,29.059,29.0245,29.0452,57500.0
2013-09-06 15:20:00,42.01,42.06,41.97,41.97,51300.0,29.0383,29.0729,29.0106,29.0106,51300.0
2013-09-06 15:25:00,41.97,41.99,41.95,41.98,103800.0,29.0106,29.0245,28.9968,29.0176,103800.0
2013-09-06 15:30:00,41.98,42.02,41.96,42.01,106100.0,29.0176,29.0452,29.0037,29.0383,106100.0
2013-09-06 15:35:00,42.0,42.05,41.96,42.05,149600.0,29.0314,29.0659,29.0037,29.0659,149600.0
2013-09-06 15:40:00,42.05,42.08,42.01,42.01,82200.0,29.0659,29.0867,29.0383,29.0383,82200.0
2013-09-06 15:45:00,42.01,42.02,41.92,41.93,154000.0,29.0383,29.0452,28.9761,28.983,154000.0
2013-09-06 15:50:00,41.93,41.97,41.92,41.94,193400.0,28.983,29.0106,28.9761,28.9899,193400.0
2013-09-06 15:55:00,41.94,41.94,41.87,41.89,346700.0,28.9899,28.9899,28.9415,28.9553,346700.0
2013-09-09 09:30:00,41.95,42.19,41.95,42.17,96400.0,28.9968,29.1627,28.9968,29.1489,96400.0
2013-09-09 09:35:00,42.15,42.16,42.03,42.09,38200.0,29.1351,29.142,29.0521,29.0936,38200.0
2013-09-09 09:40:00,42.07,42.13,42.0,42.09,65000.0,29.0798,29.1212,29.0314,29.0936,65000.0
2013-09-09 09:45:00,42.09,42.12,42.02,42.11,36100.0,29.0936,29.1143,29.0452,29.1074,36100.0
2013-09-09 09:50:00,42.13,42.16,42.09,42.16,42600.0,29.1212,29.142,29.0936,29.142,42600.0
2013-09-09 09:55:00,42.16,42.19,42.14,42.18,542100.0,29.142,29.1627,29.1281,29.1558,542100.0
2013-09-09 10:00:00,42.19,42.26,42.19,42.24,102600.0,29.1627,29.2111,29.1627,29.1973,102600.0
2013-09-09 10:05:00,42.24,42.25,42.19,42.19,43800.0,29.1973,29.2042,29.1627,29.1627,43800.0
2013-09-09 10:10:00,42.19,42.2,42.05,42.05,37000.0,29.1627,29.1696,29.0659,29.0659,37000.0
2013-09-09 10:15:00,42.06,42.11,42.05,42.1,51900.0,29.0729,29.1074,29.0659,29.1005,51900.0
2013-09-09 10:20:00,42.1,42.11,42.06,42.09,48700.0,29.1005,29.1074,29.0729,29.0936,48700.0
2013-09-09 10:25:00,42.11,42.15,42.08,42.09,122700.0,29.1074,29.1351,29.0867,29.0936,122700.0
2013-09-09 10:30:00,42.09,42.15,42.09,42.14,206100.0,29.0936,29.1351,29.0936,29.1281,206100.0
2013-09-09 10:35:00,42.14,42.15,42.08,42.08,47900.0,29.1281,29.1351,29.0867,29.0867,47900.0
2013-09-09 10:40:00,42.08,42.1,42.07,42.07,28700.0,29.0867,29.1005,29.0798,29.0798,28700.0
2013-09-09 10:45:00,42.08,42.09,41.95,41.96,65300.0,29.0867,29.0936,28.9968,29.0037,65300.0
2013-09-09 10:50:00,41.96,42.02,41.95,42.02,53500.0,29.0037,29.0452,28.9968,29.0452,53500.0
2013-09-09 10:55:00,42.01,42.05,42.01,42.01,29000.0,29.0383,29.0659,29.0383,29.0383,29000.0
2013-09-09 11:00:00,42.01,42.05,41.98,41.99,124200.0,29.0383,29.0659,29.0176,29.0245,124200.0
2013-09-09 11:05:00,41.99,42.06,41.98,42.06,49600.0,29.0245,29.0729,29.0176,29.0729,49600.0
2013-09-09 11:10:00,42.06,42.09,42.03,42.09,39200.0,29.0729,29.0936,29.0521,29.0936,39200.0
2013-09-09 11:15:00,42.08,42.1,42.04,42.09,40700.0,29.0867,29.1005,29.059,29.0936,40700.0
2013-09-09 11:20:00,42.09,42.12,42.07,42.08,50100.0,29.0936,29.1143,29.0798,29.0867,50100.0
2013-09-09 11:25:00,42.08,42.1,42.06,42.09,19400.0,29.0867,29.1005,29.0729,29.0936,19400.0
2013-09-09 11:30:00,42.09,42.14,42.08,42.11,30600.0,29.0936,29.1281,29.0867,29.1074,30600.0
2013-09-09 11:35:00,42.11,42.15,42.08,42.14,26200.0,29.1074,29.1351,29.0867,29.1281,26200.0
2013-09-09 11:40:00,42.15,42.2,42.12,42.19,230800.0,29.1351,29.1696,29.1143,29.1627,230800.0
2013-09-09 11:45:00,42.19,42.2,42.17,42.17,21000.0,29.1627,29.1696,29.1489,29.1489,21000.0
2013-09-09 11:50:00,42.18,42.18,42.16,42.17,30900.0,29.1558,29.1558,29.142,29.1489,30900.0
2013-09-09 11:55:00,42.17,42.19,42.15,42.15,36200.0,29.1489,29.1627,29.1351,29.1351,36200.0
2013-09-09 12:00:00,42.16,42.18,42.13,42.13,22300.0,29.142,29.1558,29.1212,29.1212,22300.0
2013-09-09 12:05:00,42.13,42.15,42.09,42.1,21700.0,29.1212,29.1351,29.0936,29.1005,21700.0
2013-09-09 12:10:00,42.1,42.16,42.1,42.16,27200.0,29.1005,29.142,29.1005,29.142,27200.0
2013-09-09 12:15:00,42.16,42.16,42.13,42.13,19200.0,29.142,29.142,29.1212,29.1212,19200.0
2013-09-09 12:20:00,42.14,42.16,42.13,42.15,26300.0,29.1281,29.142,29.1212,29.1351,26300.0
2013-09-09 12:25:00,42.15,42.15,42.13,42.14,28700.0,29.1351,29.1351,29.1212,29.1281,28700.0
2013-09-09 12:30:00,42.14,42.15,42.06,42.08,47300.0,29.1281,29.1351,29.0729,29.0867,47300.0
2013-09-09 12:35:00,42.08,42.1,42.07,42.08,1722500.0,29.0867,29.1005,29.0798,29.0867,1722500.0
2013-09-09 12:40:00,42.09,42.11,42.08,42.1,25600.0,29.0936,29.1074,29.0867,29.1005,25600.0
2013-09-09 12:45:00,42.09,42.1,42.08,42.09,24900.0,29.0936,29.1005,29.0867,29.0936,24900.0
2013-09-09 12:50:00,42.08,42.09,42.07,42.08,40700.0,29.0867,29.0936,29.0798,29.0867,40700.0
2013-09-09 12:55:00,42.07,42.07,42.04,42.06,37900.0,29.0798,29.0798,29.059,29.0729,37900.0
2013-09-09 13:00:00,42.05,42.06,42.02,42.02,48500.0,29.0659,29.0729,29.0452,29.0452,48500.0
2013-09-09 13:05:00,42.03,42.03,42.01,42.01,22400.0,29.0521,29.0521,29.0383,29.0383,22400.0
2013-09-09 13:10:00,42.02,42.02,41.99,41.99,17500.0,29.0452,29.0452,29.0245,29.0245,17500.0
2013-09-09 13:15:00,42.0,42.01,41.99,41.99,26000.0,29.0314,29.0383,29.0245,29.0245,26000.0
2013-09-09 13:20:00,42.0,42.01,41.98,42.0,21600.0,29.0314,29.0383,29.0176,29.0314,21600.0
2013-09-09 13:25:00,41.99,42.03,41.96,42.0,41300.0,29.0245,29.0521,29.0037,29.0314,41300.0
2013-09-09 13:30:00,42.01,42.06,42.0,42.06,56600.0,29.0383,29.0729,29.0314,29.0729,56600.0
2013-09-09 13:35:00,42.05,42.06,42.03,42.05,69000.0,29.0659,29.0729,29.0521,29.0659,69000.0
2013-09-09 13:40:00,42.04,42.06,42.03,42.05,19500.0,29.059,29.0729,29.0521,29.0659,19500.0
2013-09-09 13:45:00,42.05,42.06,42.03,42.04,58600.0,29.0659,29.0729,29.0521,29.059,58600.0
2013-09-09 13:50:00,42.05,42.06,42.04,42.04,46700.0,29.0659,29.0729,29.059,29.059,46700.0
2013-09-09 13:55:00,42.05,42.06,42.04,42.06,90600.0,29.0659,29.0729,29.059,29.0729,90600.0
2013-09-09 14:00:00,42.05,42.11,42.05,42.1,66400.0,29.0659,29.1074,29.0659,29.1005,66400.0
2013-09-09 14:05:00,42.1,42.12,42.08,42.11,46800.0,29.1005,29.1143,29.0867,29.1074,46800.0
2013-09-09 14:10:00,42.1,42.13,42.1,42.13,44500.0,29.1005,29.1212,29.1005,29.1212,44500.0
2013-09-09 14:15:00,42.13,42.25,42.13,42.24,49900.0,29.1212,29.2042,29.1212,29.1973,49900.0
2013-09-09 14:20:00,42.24,42.28,42.23,42.27,58300.0,29.1973,29.2249,29.1904,29.218,58300.0
2013-09-09 14:25:00,42.28,42.33,42.26,42.32,63700.0,29.2249,29.2595,29.2111,29.2526,63700.0
2013-09-09 14:30:00,42.33,42.33,42.28,42.28,53800.0,29.2595,29.2595,29.2249,29.2249,53800.0
2013-09-09 14:35:00,42.28,42.29,42.23,42.24,53500.0,29.2249,29.2318,29.1904,29.1973,53500.0
2013-09-09 14:40:00,42.24,42.29,42.23,42.27,66100.0,29.1973,29.2318,29.1904,29.218,66100.0
2013-09-09 14:45:00,42.27,42.27,42.19,42.2,56600.0,29.218,29.218,29.1627,29.1696,56600.0
2013-09-09 14:50:00,42.19,42.21,42.19,42.19,22500.0,29.1627,29.1765,29.1627,29.1627,22500.0
2013-09-09 14:55:00,42.2,42.22,42.19,42.2,38300.0,29.1696,29.1834,29.1627,29.1696,38300.0
2013-09-09 15:00:00,42.21,42.22,42.2,42.2,51200.0,29.1765,29.1834,29.1696,29.1696,51200.0
2013-09-09 15:05:00,42.21,42.25,42.21,42.25,80700.0,29.1765,29.2042,29.1765,29.2042,80700.0
2013-09-09 15:10:00,42.24,42.27,42.22,42.24,54000.0,29.1973,29.218,29.1834,29.1973,54000.0
2013-09-09 15:15:00,42.24,42.28,42.22,42.24,55200.0,29.1973,29.2249,29.1834,29.1973,55200.0
2013-09-09 15:20:00,42.24,42.24,42.21,42.21,25000.0,29.1973,29.1973,29.1765,29.1765,25000.0
2013-09-09 15:25:00,42.22,42.22,42.19,42.21,43500.0,29.1834,29.1834,29.1627,29.1765,43500.0
2013-09-09 15:30:00,42.21,42.23,42.2,42.21,64200.0,29.1765,29.1904,29.1696,29.1765,64200.0
2013-09-09 15:35:00,42.2,42.21,42.19,42.21,47900.0,29.1696,29.1765,29.1627,29.1765,47900.0
2013-09-09 15:40:00,42.21,42.21,42.19,42.2,47000.0,29.1765,29.1765,29.1627,29.1696,47000.0
2013-09-09 15:45:00,42.2,42.24,42.19,42.24,107500.0,29.1696,29.1973,29.1627,29.1973,107500.0
2013-09-09 15:50:00,42.23,42.28,42.23,42.27,184800.0,29.1904,29.2249,29.1904,29.218,184800.0
2013-09-09 15:55:00,42.28,42.3,42.23,42.3,430500.0,29.2249,29.2387,29.1904,29.2387,430500.0
2013-09-10 09:30:00,42.51,42.58,42.42,42.5,85700.0,29.3839,29.4323,29.3217,29.377,85700.0
2013-09-10 09:35:00,42.5,42.62,42.47,42.55,116500.0,29.377,29.4599,29.3563,29.4116,116500.0
2013-09-10 09:40:00,42.52,42.52,42.34,42.43,71300.0,29.3908,29.3908,29.2664,29.3286,71300.0
2013-09-10 09:45:00,42.43,42.45,42.32,42.34,56000.0,29.3286,29.3424,29.2526,29.2664,56000.0
2013-09-10 09:50:00,42.34,42.4,42.29,42.29,60700.0,29.2664,29.3079,29.2318,29.2318,60700.0
2013-09-10 09:55:00,42.3,42.32,42.28,42.32,45200.0,29.2387,29.2526,29.2249,29.2526,45200.0
2013-09-10 10:00:00,42.33,42.35,42.29,42.3,35700.0,29.2595,29.2733,29.2318,29.2387,35700.0
2013-09-10 10:05:00,42.31,42.35,42.29,42.29,34500.0,29.2457,29.2733,29.2318,29.2318,34500.0
2013-09-10 10:10:00,42.3,42.3,42.25,42.27,48600.0,29.2387,29.2387,29.2042,29.218,48600.0
2013-09-10 10:15:00,42.27,42.32,42.24,42.27,84300.0,29.218,29.2526,29.1973,29.218,84300.0
2013-09-10 10:20:00,42.27,42.31,42.26,42.3,52900.0,29.218,29.2457,29.2111,29.2387,52900.0
2013-09-10 10:25:00,42.3,42.38,42.29,42.37,44700.0,29.2387,29.294,29.2318,29.2871,44700.0
2013-09-10 10:30:00,42.37,42.41,42.36,42.4,45700.0,29.2871,29.3148,29.2802,29.3079,45700.0
2013-09-10 10:35:00,42.4,42.41,42.38,42.38,54200.0,29.3079,29.3148,29.294,29.294,54200.0
2013-09-10 10:40:00,42.39,42.41,42.38,42.39,45500.0,29.301,29.3148,29.294,29.301,45500.0
2013-09-10 10:45:00,42.4,42.41,42.35,42.37,46200.0,29.3079,29.3148,29.2733,29.2871,46200.0
2013-09-10 10:50:00,42.37,42.4,42.36,42.4,38900.0,29.2871,29.3079,29.2802,29.3079,38900.0
2013-09-10 10:55:00,42.39,42.41,42.39,42.39,45800.0,29.301,29.3148,29.301,29.301,45800.0
2013-09-10 11:00:00,42.39,42.41,42.37,42.38,44100.0,29.301,29.3148,29.2871,29.294,44100.0
2013-09-10 11:05:00,42.38,42.41,42.35,42.39,46700.0,29.294,29.3148,29.2733,29.301,46700.0
2013-09-10 11:10:00,42.39,42.4,42.33,42.35,63100.0,29.301,29.3079,29.2595,29.2733,63100.0
2013-09-10 11:15:00,42.37,42.4,42.35,42.37,45100.0,29.2871,29.3079,29.2733,29.2871,45100.0
2013-09-10 11:20:00,42.38,42.4,42.37,42.39,41500.0,29.294,29.3079,29.2871,29.301,41500.0
2013-09-10 11:25:00,42.39,42.41,42.36,42.36,49700.0,29.301,29.3148,29.2802,29.2802,49700.0
2013-09-10 11:30:00,42.36,42.39,42.32,42.34,122600.0,29.2802,29.301,29.2526,29.2664,122600.0
2013-09-10 11:35:00,42.33,42.35,42.31,42.32,46000.0,29.2595,29.2733,29.2457,29.2526,46000.0
2013-09-10 11:40:00,42.33,42.35,42.3,42.32,45500.0,29.2595,29.2733,29.2387,29.2526,45500.0
2013-09-10 11:45:00,42.31,42.32,42.25,42.27,38300.0,29.2457,29.2526,29.2042,29.218,38300.0
2013-09-10 11:50:00,42.27,42.3,42.25,42.3,25000.0,29.218,29.2387,29.2042,29.2387,25000.0
2013-09-10 11:55:00,42.3,42.31,42.28,42.29,36000.0,29.2387,29.2457,29.2249,29.2318,36000.0
2013-09-10 12:00:00,42.28,42.35,42.28,42.34,39000.0,29.2249,29.2733,29.2249,29.2664,39000.0
2013-09-10 12:05:00,42.35,42.38,42.34,42.37,33600.0,29.2733,29.294,29.2664,29.2871,33600.0
2013-09-10 12:10:00,42.37,42.38,42.35,42.36,37300.0,29.2871,29.294,29.2733,29.2802,37300.0
2013-09-10 12:15:00,42.36,42.37,42.33,42.34,25900.0,29.2802,29.2871,29.2595,29.2664,25900.0
2013-09-10 12:20:00,42.33,42.36,42.33,42.34,17400.0,29.2595,29.2802,29.2595,29.2664,17400.0
2013-09-10 12:25:00,42.34,42.37,42.34,42.35,21700.0,29.2664,29.2871,29.2664,29.2733,21700.0
2013-09-10 12:30:00,42.35,42.35,42.34,42.34,21700.0,29.2733,29.2733,29.2664,29.2664,21700.0
2013-09-10 12:35:00,42.34,42.41,42.34,42.39,62300.0,29.2664,29.3148,29.2664,29.301,62300.0
2013-09-10 12:40:00,42.39,42.41,42.38,42.38,32800.0,29.301,29.3148,29.294,29.294,32800.0
2013-09-10 12:45:00,42.38,42.39,42.35,42.36,34700.0,29.294,29.301,29.2733,29.2802,34700.0
2013-09-10 12:50:00,42.36,42.39,42.34,42.39,20600.0,29.2802,29.301,29.2664,29.301,20600.0
2013-09-10 12:55:00,42.39,42.41,42.39,42.4,43600.0,29.301,29.3148,29.301,29.3079,43600.0
2013-09-10 13:00:00,42.39,42.39,42.32,42.35,64800.0,29.301,29.301,29.2526,29.2733,64800.0
2013-09-10 13:05:00,42.35,42.36,42.34,42.36,20100.0,29.2733,29.2802,29.2664,29.2802,20100.0
2013-09-10 13:10:00,42.35,42.39,42.34,42.35,39200.0,29.2733,29.301,29.2664,29.2733,39200.0
2013-09-10 13:15:00,42.35,42.36,42.33,42.34,27400.0,29.2733,29.2802,29.2595,29.2664,27400.0
2013-09-10 13:20:00,42.35,42.4,42.34,42.39,32900.0,29.2733,29.3079,29.2664,29.301,32900.0
2013-09-10 13:25:00,42.4,42.41,42.38,42.39,23700.0,29.3079,29.3148,29.294,29.301,23700.0
2013-09-10 13:30:00,42.39,42.4,42.36,42.37,28000.0,29.301,29.3079,29.2802,29.2871,28000.0
2013-09-10 13:35:00,42.37,42.4,42.36,42.39,35000.0,29.2871,29.3079,29.2802,29.301,35000.0
2013-09-10 13:40:00,42.39,42.41,42.39,42.4,19800.0,29.301,29.3148,29.301,29.3079,19800.0
2013-09-10 13:45:00,42.4,42.41,42.39,42.4,28900.0,29.3079,29.3148,29.301,29.3079,28900.0
2013-09-10 13:50:00,42.39,42.41,42.39,42.4,30000.0,29.301,29.3148,29.301,29.3079,30000.0
2013-09-10 13:55:00,42.4,42.41,42.39,42.39,56000.0,29.3079,29.3148,29.301,29.301,56000.0
2013-09-10 14:00:00,42.4,42.41,42.39,42.4,32900.0,29.3079,29.3148,29.301,29.3079,32900.0
2013-09-10 14:05:00,42.39,42.41,42.39,42.39,49400.0,29.301,29.3148,29.301,29.301,49400.0
2013-09-10 14:10:00,42.4,42.43,42.39,42.41,45600.0,29.3079,29.3286,29.301,29.3148,45600.0
2013-09-10 14:15:00,42.4,42.41,42.38,42.4,41100.0,29.3079,29.3148,29.294,29.3079,41100.0
2013-09-10 14:20:00,42.4,42.4,42.37,42.38,42100.0,29.3079,29.3079,29.2871,29.294,42100.0
2013-09-10 14:25:00,42.37,42.4,42.35,42.4,33900.0,29.2871,29.3079,29.2733,29.3079,33900.0
2013-09-10 14:30:00,42.39,42.41,42.35,42.36,70100.0,29.301,29.3148,29.2733,29.2802,70100.0
2013-09-10 14:35:00,42.36,42.37,42.35,42.37,28800.0,29.2802,29.2871,29.2733,29.2871,28800.0
2013-09-10 14:40:00,42.36,42.38,42.36,42.38,23800.0,29.2802,29.294,29.2802,29.294,23800.0
2013-09-10 14:45:00,42.38,42.4,42.37,42.4,53400.0,29.294,29.3079,29.2871,29.3079,53400.0
2013-09-10 14:50:00,42.4,42.41,42.38,42.39,61400.0,29.3079,29.3148,29.294,29.301,61400.0
2013-09-10 14:55:00,42.38,42.43,42.38,42.42,79600.0,29.294,29.3286,29.294,29.3217,79600.0
2013-09-10 15:00:00,42.43,42.43,42.39,42.4,56400.0,29.3286,29.3286,29.301,29.3079,56400.0
2013-09-10 15:05:00,42.39,42.42,42.38,42.39,60400.0,29.301,29.3217,29.294,29.301,60400.0
2013-09-10 15:10:00,42.39,42.39,42.36,42.37,63900.0,29.301,29.301,29.2802,29.2871,63900.0
2013-09-10 15:15:00,42.37,42.4,42.37,42.39,94000.0,29.2871,29.3079,29.2871,29.301,94000.0
2013-09-10 15:20:00,42.38,42.39,42.35,42.39,47300.0,29.294,29.301,29.2733,29.301,47300.0
2013-09-10 15:25:00,42.39,42.42,42.38,42.4,45000.0,29.301,29.3217,29.294,29.3079,45000.0
2013-09-10 15:30:00,42.4,42.41,42.37,42.41,45200.0,29.3079,29.3148,29.2871,29.3148,45200.0
2013-09-10 15:35:00,42.41,42.41,42.37,42.4,61200.0,29.3148,29.3148,29.2871,29.3079,61200.0
2013-09-10 15:40:00,42.39,42.41,42.37,42.37,62800.0,29.301,29.3148,29.2871,29.2871,62800.0
2013-09-10 15:45:00,42.37,42.42,42.36,42.41,89600.0,29.2871,29.3217,29.2802,29.3148,89600.0
2013-09-10 15:50:00,42.42,42.43,42.39,42.4,94700.0,29.3217,29.3286,29.301,29.3079,94700.0
2013-09-10 15:55:00,42.4,42.55,42.39,42.52,549600.0,29.3079,29.4116,29.301,29.3908,549600.0
2013-09-11 09:30:00,42.61,42.65,42.51,42.51,101900.0,29.453,29.4807,29.3839,29.3839,101900.0
2013-09-11 09:35:00,42.53,42.57,42.47,42.54,32200.0,29.3977,29.4254,29.3563,29.4046,32200.0
2013-09-11 09:40:00,42.55,42.62,42.48,42.52,40000.0,29.4116,29.4599,29.3632,29.3908,40000.0
2013-09-11 09:45:00,42.52,42.63,42.52,42.61,31700.0,29.3908,29.4668,29.3908,29.453,31700.0
2013-09-11 09:50:00,42.6,42.68,42.59,42.65,41400.0,29.4461,29.5014,29.4392,29.4807,41400.0
2013-09-11 09:55:00,42.65,42.68,42.61,42.67,40800.0,29.4807,29.5014,29.453,29.4945,40800.0
2013-09-11 10:00:00,42.68,42.84,42.67,42.74,104100.0,29.5014,29.612,29.4945,29.5429,104100.0
2013-09-11 10:05:00,42.74,42.79,42.71,42.78,32600.0,29.5429,29.5774,29.5221,29.5705,32600.0
2013-09-11 10:10:00,42.78,42.83,42.78,42.79,49500.0,29.5705,29.6051,29.5705,29.5774,49500.0
2013-09-11 10:15:00,42.78,42.91,42.76,42.81,134400.0,29.5705,29.6604,29.5567,29.5913,134400.0
2013-09-11 10:20:00,42.8,42.81,42.73,42.8,55300.0,29.5844,29.5913,29.536,29.5844,55300.0
2013-09-11 10:25:00,42.8,42.82,42.74,42.77,79100.0,29.5844,29.5982,29.5429,29.5636,79100.0
2013-09-11 10:30:00,42.77,42.86,42.77,42.83,52600.0,29.5636,29.6258,29.5636,29.6051,52600.0
2013-09-11 10:35:00,42.84,42.89,42.81,42.89,86100.0,29.612,29.6466,29.5913,29.6466,86100.0
2013-09-11 10:40:00,42.89,42.95,42.89,42.91,56400.0,29.6466,29.688,29.6466,29.6604,56400.0
2013-09-11 10:45:00,42.91,42.94,42.88,42.92,55900.0,29.6604,29.6811,29.6397,29.6673,55900.0
2013-09-11 10:50:00,42.93,42.95,42.91,42.92,70100.0,29.6742,29.688,29.6604,29.6673,70100.0
2013-09-11 10:55:00,42.92,42.94,42.88,42.89,96900.0,29.6673,29.6811,29.6397,29.6466,96900.0
2013-09-11 11:00:00,42.89,42.9,42.84,42.85,53800.0,29.6466,29.6535,29.612,29.6189,53800.0
2013-09-11 11:05:00,42.85,42.91,42.84,42.88,58900.0,29.6189,29.6604,29.612,29.6397,58900.0
2013-09-11 11:10:00,42.88,42.9,42.87,42.9,40100.0,29.6397,29.6535,29.6327,29.6535,40100.0
2013-09-11 11:15:00,42.9,42.95,42.9,42.94,93400.0,29.6535,29.688,29.6535,29.6811,93400.0
2013-09-11 11:20:00,42.94,42.95,42.92,42.94,47900.0,29.6811,29.688,29.6673,29.6811,47900.0
2013-09-11 11:25:00,42.94,42.98,42.93,42.97,60100.0,29.6811,29.7088,29.6742,29.7019,60100.0
2013-09-11 11:30:00,42.96,43.09,42.95,43.09,222900.0,29.695,29.7848,29.688,29.7848,222900.0
2013-09-11 11:35:00,43.09,43.17,43.08,43.16,100900.0,29.7848,29.8401,29.7779,29.8332,100900.0
2013-09-11 11:40:00,43.16,43.16,43.09,43.1,102000.0,29.8332,29.8332,29.7848,29.7917,102000.0
2013-09-11 11:45:00,43.09,43.18,43.09,43.16,69400.0,29.7848,29.847,29.7848,29.8332,69400.0
2013-09-11 11:50:00,43.15,43.23,43.15,43.2,112500.0,29.8263,29.8816,29.8263,29.8608,112500.0
2013-09-11 11:55:00,43.21,43.22,43.14,43.14,43600.0,29.8678,29.8747,29.8194,29.8194,43600.0
2013-09-11 12:00:00,43.14,43.14,43.07,43.08,73700.0,29.8194,29.8194,29.771,29.7779,73700.0
2013-09-11 12:05:00,43.08,43.12,43.06,43.11,48000.0,29.7779,29.8055,29.7641,29.7986,48000.0
2013-09-11 12:10:00,43.12,43.17,43.11,43.16,38500.0,29.8055,29.8401,29.7986,29.8332,38500.0
2013-09-11 12:15:00,43.16,43.16,43.11,43.12,25300.0,29.8332,29.8332,29.7986,29.8055,25300.0
2013-09-11 12:20:00,43.12,43.16,43.11,43.14,76600.0,29.8055,29.8332,29.7986,29.8194,76600.0
2013-09-11 12:25:00,43.14,43.21,43.13,43.2,39300.0,29.8194,29.8678,29.8125,29.8608,39300.0
2013-09-11 12:30:00,43.2,43.2,43.15,43.16,56900.0,29.8608,29.8608,29.8263,29.8332,56900.0
2013-09-11 12:35:00,43.15,43.16,43.12,43.14,56300.0,29.8263,29.8332,29.8055,29.8194,56300.0
2013-09-11 12:40:00,43.14,43.14,43.06,43.06,22300.0,29.8194,29.8194,29.7641,29.7641,22300.0
2013-09-11 12:45:00,43.06,43.08,43.04,43.06,27000.0,29.7641,29.7779,29.7502,29.7641,27000.0
2013-09-11 12:50:00,43.06,43.12,43.06,43.12,31200.0,29.7641,29.8055,29.7641,29.8055,31200.0
2013-09-11 12:55:00,43.12,43.2,43.11,43.18,69800.0,29.8055,29.8608,29.7986,29.847,69800.0
2013-09-11 13:00:00,43.18,43.18,43.11,43.11,25000.0,29.847,29.847,29.7986,29.7986,25000.0
2013-09-11 13:05:00,43.11,43.12,43.08,43.11,65100.0,29.7986,29.8055,29.7779,29.7986,65100.0
2013-09-11 13:10:00,43.11,43.11,43.05,43.06,45400.0,29.7986,29.7986,29.7572,29.7641,45400.0
2013-09-11 13:15:00,43.05,43.12,43.05,43.1,36200.0,29.7572,29.8055,29.7572,29.7917,36200.0
2013-09-11 13:20:00,43.1,43.11,43.06,43.07,29900.0,29.7917,29.7986,29.7641,29.771,29900.0
2013-09-11 13:25:00,43.06,43.08,43.06,43.08,29700.0,29.7641,29.7779,29.7641,29.7779,29700.0
2013-09-11 13:30:00,43.08,43.13,43.07,43.13,51700.0,29.7779,29.8125,29.771,29.8125,51700.0
2013-09-11 13:35:00,43.14,43.16,43.14,43.16,28700.0,29.8194,29.8332,29.8194,29.8332,28700.0
2013-09-11 13:40:00,43.16,43.18,43.11,43.11,64900.0,29.8332,29.847,29.7986,29.7986,64900.0
2013-09-11 13:45:00,43.12,43.16,43.1,43.16,36200.0,29.8055,29.8332,29.7917,29.8332,36200.0
2013-09-11 13:50:00,43.16,43.17,43.1,43.11,36700.0,29.8332,29.8401,29.7917,29.7986,36700.0
2013-09-11 13:55:00,43.11,43.14,43.08,43.14,35900.0,29.7986,29.8194,29.7779,29.8194,35900.0
2013-09-11 14:00:00,43.14,43.2,43.13,43.2,63500.0,29.8194,29.8608,29.8125,29.8608,63500.0
2013-09-11 14:05:00,43.19,43.24,43.19,43.24,57700.0,29.8539,29.8885,29.8539,29.8885,57700.0
2013-09-11 14:10:00,43.23,43.29,43.23,43.26,134500.0,29.8816,29.9231,29.8816,29.9023,134500.0
2013-09-11 14:15:00,43.25,43.27,43.21,43.22,46000.0,29.8954,29.9092,29.8678,29.8747,46000.0
2013-09-11 14:20:00,43.22,43.22,43.17,43.2,48200.0,29.8747,29.8747,29.8401,29.8608,48200.0
2013-09-11 14:25:00,43.2,43.21,43.17,43.19,46500.0,29.8608,29.8678,29.8401,29.8539,46500.0
2013-09-11 14:30:00,43.18,43.23,43.18,43.23,47100.0,29.847,29.8816,29.847,29.8816,47100.0
2013-09-11 14:35:00,43.23,43.26,43.22,43.26,45400.0,29.8816,29.9023,29.8747,29.9023,45400.0
2013-09-11 14:40:00,43.26,43.27,43.22,43.23,48500.0,29.9023,29.9092,29.8747,29.8816,48500.0
2013-09-11 14:45:00,43.24,43.25,43.23,43.25,41900.0,29.8885,29.8954,29.8816,29.8954,41900.0
2013-09-11 14:50:00,43.24,43.25,43.18,43.19,59700.0,29.8885,29.8954,29.847,29.8539,59700.0
2013-09-11 14:55:00,43.2,43.21,43.15,43.17,60400.0,29.8608,29.8678,29.8263,29.8401,60400.0
2013-09-11 15:00:00,43.17,43.17,43.12,43.15,55000.0,29.8401,29.8401,29.8055,29.8263,55000.0
2013-09-11 15:05:00,43.15,43.23,43.14,43.21,140700.0,29.8263,29.8816,29.8194,29.8678,140700.0
2013-09-11 15:10:00,43.2,43.27,43.2,43.25,80000.0,29.8608,29.9092,29.8608,29.8954,80000.0
2013-09-11 15:15:00,43.24,43.28,43.22,43.24,72200.0,29.8885,29.9161,29.8747,29.8885,72200.0
2013-09-11 15:20:00,43.24,43.25,43.19,43.23,86200.0,29.8885,29.8954,29.8539,29.8816,86200.0
2013-09-11 15:25:00,43.24,43.26,43.18,43.18,112600.0,29.8885,29.9023,29.847,29.847,112600.0
2013-09-11 15:30:00,43.19,43.22,43.16,43.18,107300.0,29.8539,29.8747,29.8332,29.847,107300.0
2013-09-11 15:35:00,43.18,43.21,43.18,43.19,117400.0,29.847,29.8678,29.847,29.8539,117400.0
2013-09-11 15:40:00,43.2,43.2,43.16,43.16,110100.0,29.8608,29.8608,29.8332,29.8332,110100.0
2013-09-11 15:45:00,43.16,43.17,43.13,43.13,146100.0,29.8332,29.8401,29.8125,29.8125,146100.0
2013-09-11 15:50:00,43.13,43.21,43.13,43.21,250600.0,29.8125,29.8678,29.8125,29.8678,250600.0
2013-09-11 15:55:00,43.21,43.28,43.2,43.28,478300.0,29.8678,29.9161,29.8608,29.9161,478300.0
2013-09-12 09:30:00,43.21,43.46,43.12,43.43,289500.0,29.8678,30.0406,29.8055,30.0198,289500.0
2013-09-12 09:35:00,43.42,43.53,43.36,43.48,188000.0,30.0129,30.0889,29.9714,30.0544,188000.0
2013-09-12 09:40:00,43.48,43.71,43.25,43.28,198600.0,30.0544,30.2134,29.8954,29.9161,198600.0
2013-09-12 09:45:00,43.28,43.37,43.24,43.31,53300.0,29.9161,29.9784,29.8885,29.9369,53300.0
2013-09-12 09:50:00,43.3,43.31,43.24,43.26,42400.0,29.93,29.9369,29.8885,29.9023,42400.0
2013-09-12 09:55:00,43.26,43.32,43.23,43.3,39900.0,29.9023,29.9438,29.8816,29.93,39900.0
2013-09-12 10:00:00,43.3,43.42,43.3,43.38,86900.0,29.93,30.0129,29.93,29.9853,86900.0
2013-09-12 10:05:00,43.38,43.38,43.32,43.36,38500.0,29.9853,29.9853,29.9438,29.9714,38500.0
2013-09-12 10:10:00,43.37,43.37,43.31,43.32,123600.0,29.9784,29.9784,29.9369,29.9438,123600.0
2013-09-12 10:15:00,43.32,43.36,43.29,43.35,60800.0,29.9438,29.9714,29.9231,29.9645,60800.0
2013-09-12 10:20:00,43.34,43.36,43.33,43.36,53800.0,29.9576,29.9714,29.9507,29.9714,53800.0
2013-09-12 10:25:00,43.37,43.39,43.35,43.39,104800.0,29.9784,29.9922,29.9645,29.9922,104800.0
2013-09-12 10:30:00,43.39,43.39,43.34,43.36,64700.0,29.9922,29.9922,29.9576,29.9714,64700.0
2013-09-12 10:35:00,43.37,43.41,43.35,43.37,37500.0,29.9784,30.006,29.9645,29.9784,37500.0
2013-09-12 10:40:00,43.37,43.43,43.36,43.37,48500.0,29.9784,30.0198,29.9714,29.9784,48500.0
2013-09-12 10:45:00,43.37,43.38,43.35,43.37,46600.0,29.9784,29.9853,29.9645,29.9784,46600.0
2013-09-12 10:50:00,43.36,43.42,43.36,43.42,47700.0,29.9714,30.0129,29.9714,30.0129,47700.0
2013-09-12 10:55:00,43.41,43.42,43.36,43.37,47300.0,30.006,30.0129,29.9714,29.9784,47300.0
2013-09-12 11:00:00,43.37,43.46,43.36,43.45,61200.0,29.9784,30.0406,29.9714,30.0337,61200.0
2013-09-12 11:05:00,43.44,43.47,43.44,43.45,115100.0,30.0267,30.0475,30.0267,30.0337,115100.0
2013-09-12 11:10:00,43.44,43.54,43.44,43.5,106700.0,30.0267,30.0959,30.0267,30.0682,106700.0
2013-09-12 11:15:00,43.51,43.51,43.44,43.48,80200.0,30.0751,30.0751,30.0267,30.0544,80200.0
2013-09-12 11:20:00,43.48,43.52,43.45,43.51,34100.0,30.0544,30.082,30.0337,30.0751,34100.0
2013-09-12 11:25:00,43.52,43.55,43.5,43.55,56500.0,30.082,30.1028,30.0682,30.1028,56500.0
2013-09-12 11:30:00,43.55,43.56,43.47,43.49,106800.0,30.1028,30.1097,30.0475,30.0613,106800.0
2013-09-12 11:35:00,43.49,43.53,43.47,43.5,67400.0,30.0613,30.0889,30.0475,30.0682,67400.0
2013-09-12 11:40:00,43.49,43.54,43.49,43.51,47700.0,30.0613,30.0959,30.0613,30.0751,47700.0
2013-09-12 11:45:00,43.5,43.51,43.45,43.46,47500.0,30.0682,30.0751,30.0337,30.0406,47500.0
2013-09-12 11:50:00,43.45,43.46,43.44,43.46,56500.0,30.0337,30.0406,30.0267,30.0406,56500.0
2013-09-12 11:55:00,43.45,43.46,43.44,43.45,57900.0,30.0337,30.0406,30.0267,30.0337,57900.0
2013-09-12 12:00:00,43.45,43.48,43.44,43.48,65300.0,30.0337,30.0544,30.0267,30.0544,65300.0
2013-09-12 12:05:00,43.48,43.49,43.45,43.48,32100.0,30.0544,30.0613,30.0337,30.0544,32100.0
2013-09-12 12:10:00,43.47,43.48,43.44,43.46,46200.0,30.0475,30.0544,30.0267,30.0406,46200.0
2013-09-12 12:15:00,43.46,43.47,43.43,43.46,30400.0,30.0406,30.0475,30.0198,30.0406,30400.0
2013-09-12 12:20:00,43.45,43.46,43.39,43.4,50100.0,30.0337,30.0406,29.9922,29.9991,50100.0
2013-09-12 12:25:00,43.4,43.44,43.4,43.43,32800.0,29.9991,30.0267,29.9991,30.0198,32800.0
2013-09-12 12:30:00,43.44,43.47,43.43,43.45,35800.0,30.0267,30.0475,30.0198,30.0337,35800.0
2013-09-12 12:35:00,43.45,43.48,43.44,43.48,29100.0,30.0337,30.0544,30.0267,30.0544,29100.0
2013-09-12 12:40:00,43.48,43.48,43.45,43.46,39300.0,30.0544,30.0544,30.0337,30.0406,39300.0
2013-09-12 12:45:00,43.46,43.5,43.46,43.48,33700.0,30.0406,30.0682,30.0406,30.0544,33700.0
2013-09-12 12:50:00,43.48,43.48,43.46,43.46,31500.0,30.0544,30.0544,30.0406,30.0406,31500.0
2013-09-12 12:55:00,43.47,43.5,43.45,43.5,23600.0,30.0475,30.0682,30.0337,30.0682,23600.0
2013-09-12 13:00:00,43.49,43.51,43.49,43.5,23200.0,30.0613,30.0751,30.0613,30.0682,23200.0
2013-09-12 13:05:00,43.51,43.57,43.5,43.56,50900.0,30.0751,30.1166,30.0682,30.1097,50900.0
2013-09-12 13:10:00,43.56,43.57,43.54,43.54,26400.0,30.1097,30.1166,30.0959,30.0959,26400.0
2013-09-12 13:15:00,43.53,43.62,43.53,43.61,44800.0,30.0889,30.1512,30.0889,30.1442,44800.0
2013-09-12 13:20:00,43.61,43.62,43.58,43.59,34800.0,30.1442,30.1512,30.1235,30.1304,34800.0
2013-09-12 13:25:00,43.58,43.6,43.55,43.55,32200.0,30.1235,30.1373,30.1028,30.1028,32200.0
2013-09-12 13:30:00,43.55,43.59,43.53,43.56,47200.0,30.1028,30.1304,30.0889,30.1097,47200.0
2013-09-12 13:35:00,43.56,43.57,43.54,43.55,27300.0,30.1097,30.1166,30.0959,30.1028,27300.0
2013-09-12 13:40:00,43.54,43.57,43.54,43.55,26300.0,30.0959,30.1166,30.0959,30.1028,26300.0
2013-09-12 13:45:00,43.55,43.55,43.53,43.54,16500.0,30.1028,30.1028,30.0889,30.0959,16500.0
2013-09-12 13:50:00,43.53,43.56,43.51,43.53,41600.0,30.0889,30.1097,30.0751,30.0889,41600.0
2013-09-12 13:55:00,43.52,43.55,43.5,43.52,45500.0,30.082,30.1028,30.0682,30.082,45500.0
2013-09-12 14:00:00,43.52,43.53,43.48,43.48,31700.0,30.082,30.0889,30.0544,30.0544,31700.0
2013-09-12 14:05:00,43.48,43.49,43.44,43.45,26300.0,30.0544,30.0613,30.0267,30.0337,26300.0
2013-09-12 14:10:00,43.45,43.46,43.43,43.46,56100.0,30.0337,30.0406,30.0198,30.0406,56100.0
2013-09-12 14:15:00,43.46,43.51,43.43,43.48,63900.0,30.0406,30.0751,30.0198,30.0544,63900.0
2013-09-12 14:20:00,43.48,43.48,43.44,43.45,50900.0,30.0544,30.0544,30.0267,30.0337,50900.0
2013-09-12 14:25:00,43.45,43.46,43.44,43.46,81100.0,30.0337,30.0406,30.0267,30.0406,81100.0
2013-09-12 14:30:00,43.45,43.46,43.45,43.46,33200.0,30.0337,30.0406,30.0337,30.0406,33200.0
2013-09-12 14:35:00,43.46,43.48,43.44,43.48,61000.0,30.0406,30.0544,30.0267,30.0544,61000.0
2013-09-12 14:40:00,43.48,43.51,43.47,43.5,39300.0,30.0544,30.0751,30.0475,30.0682,39300.0
2013-09-12 14:45:00,43.51,43.55,43.5,43.55,89600.0,30.0751,30.1028,30.0682,30.1028,89600.0
2013-09-12 14:50:00,43.54,43.61,43.54,43.6,117000.0,30.0959,30.1442,30.0959,30.1373,117000.0
2013-09-12 14:55:00,43.6,43.63,43.59,43.63,38900.0,30.1373,30.1581,30.1304,30.1581,38900.0
2013-09-12 15:00:00,43.62,43.67,43.6,43.65,118400.0,30.1512,30.1857,30.1373,30.1719,118400.0
2013-09-12 15:05:00,43.66,43.67,43.62,43.66,135700.0,30.1788,30.1857,30.1512,30.1788,135700.0
2013-09-12 15:10:00,43.66,43.66,43.61,43.62,84200.0,30.1788,30.1788,30.1442,30.1512,84200.0
2013-09-12 15:15:00,43.62,43.65,43.6,43.65,122500.0,30.1512,30.1719,30.1373,30.1719,122500.0
2013-09-12 15:20:00,43.64,43.67,43.63,43.66,80200.0,30.165,30.1857,30.1581,30.1788,80200.0
2013-09-12 15:25:00,43.67,43.72,43.66,43.72,111400.0,30.1857,30.2203,30.1788,30.2203,111400.0
2013-09-12 15:30:00,43.72,43.74,43.65,43.72,154500.0,30.2203,30.2341,30.1719,30.2203,154500.0
2013-09-12 15:35:00,43.73,43.74,43.66,43.73,165800.0,30.2272,30.2341,30.1788,30.2272,165800.0
2013-09-12 15:40:00,43.74,43.76,43.7,43.76,143800.0,30.2341,30.2479,30.2065,30.2479,143800.0
2013-09-12 15:45:00,43.76,43.76,43.68,43.69,195200.0,30.2479,30.2479,30.1926,30.1995,195200.0
2013-09-12 15:50:00,43.7,43.7,43.64,43.69,332100.0,30.2065,30.2065,30.165,30.1995,332100.0
2013-09-12 15:55:00,43.68,43.71,43.67,43.69,422200.0,30.1926,30.2134,30.1857,30.1995,422200.0
2013-09-13 09:30:00,43.72,43.72,43.3,43.32,153800.0,30.2203,30.2203,29.93,29.9438,153800.0
2013-09-13 09:35:00,43.33,43.38,43.29,43.3,65300.0,29.9507,29.9853,29.9231,29.93,65300.0
2013-09-13 09:40:00,43.3,43.41,43.29,43.37,57900.0,29.93,30.006,29.9231,29.9784,57900.0
2013-09-13 09:45:00,43.37,43.44,43.33,43.43,62500.0,29.9784,30.0267,29.9507,30.0198,62500.0
2013-09-13 09:50:00,43.43,43.55,43.39,43.55,60600.0,30.0198,30.1028,29.9922,30.1028,60600.0
2013-09-13 09:55:00,43.55,43.64,43.53,43.61,66400.0,30.1028,30.165,30.0889,30.1442,66400.0
2013-09-13 10:00:00,43.6,43.65,43.59,43.62,41700.0,30.1373,30.1719,30.1304,30.1512,41700.0
2013-09-13 10:05:00,43.61,43.63,43.55,43.57,82700.0,30.1442,30.1581,30.1028,30.1166,82700.0
2013-09-13 10:10:00,43.56,43.56,43.5,43.52,44300.0,30.1097,30.1097,30.0682,30.082,44300.0
2013-09-13 10:15:00,43.51,43.54,43.5,43.53,95000.0,30.0751,30.0959,30.0682,30.0889,95000.0
2013-09-13 10:20:00,43.53,43.55,43.5,43.53,39700.0,30.0889,30.1028,30.0682,30.0889,39700.0
2013-09-13 10:25:00,43.54,43.54,43.5,43.53,34100.0,30.0959,30.0959,30.0682,30.0889,34100.0
2013-09-13 10:30:00,43.52,43.57,43.52,43.56,30100.0,30.082,30.1166,30.082,30.1097,30100.0
2013-09-13 10:35:00,43.57,43.6,43.53,43.59,34600.0,30.1166,30.1373,30.0889,30.1304,34600.0
2013-09-13 10:40:00,43.59,43.64,43.58,43.63,59900.0,30.1304,30.165,30.1235,30.1581,59900.0
2013-09-13 10:45:00,43.64,43.64,43.6,43.6,33900.0,30.165,30.165,30.1373,30.1373,33900.0
2013-09-13 10:50:00,43.6,43.65,43.57,43.65,33600.0,30.1373,30.1719,30.1166,30.1719,33600.0
2013-09-13 10:55:00,43.65,43.67,43.64,43.66,34700.0,30.1719,30.1857,30.165,30.1788,34700.0
2013-09-13 11:00:00,43.66,43.66,43.58,43.6,40500.0,30.1788,30.1788,30.1235,30.1373,40500.0
2013-09-13 11:05:00,43.59,43.63,43.59,43.61,80800.0,30.1304,30.1581,30.1304,30.1442,80800.0
2013-09-13 11:10:00,43.62,43.63,43.6,43.62,28000.0,30.1512,30.1581,30.1373,30.1512,28000.0
2013-09-13 11:15:00,43.62,43.63,43.59,43.59,113200.0,30.1512,30.1581,30.1304,30.1304,113200.0
2013-09-13 11:20:00,43.59,43.6,43.59,43.59,16900.0,30.1304,30.1373,30.1304,30.1304,16900.0
2013-09-13 11:25:00,43.59,43.62,43.59,43.59,49500.0,30.1304,30.1512,30.1304,30.1304,49500.0
2013-09-13 11:30:00,43.59,43.62,43.59,43.62,30100.0,30.1304,30.1512,30.1304,30.1512,30100.0
2013-09-13 11:35:00,43.62,43.67,43.62,43.65,29900.0,30.1512,30.1857,30.1512,30.1719,29900.0
2013-09-13 11:40:00,43.65,43.66,43.61,43.63,60400.0,30.1719,30.1788,30.1442,30.1581,60400.0
2013-09-13 11:45:00,43.64,43.65,43.63,43.64,10400.0,30.165,30.1719,30.1581,30.165,10400.0
2013-09-13 11:50:00,43.65,43.65,43.62,43.63,34700.0,30.1719,30.1719,30.1512,30.1581,34700.0
2013-09-13 11:55:00,43.63,43.65,43.63,43.64,47100.0,30.1581,30.1719,30.1581,30.165,47100.0
2013-09-13 12:00:00,43.63,43.65,43.62,43.63,33200.0,30.1581,30.1719,30.1512,30.1581,33200.0
2013-09-13 12:05:00,43.62,43.66,43.61,43.64,57400.0,30.1512,30.1788,30.1442,30.165,57400.0
2013-09-13 12:10:00,43.63,43.65,43.61,43.62,87400.0,30.1581,30.1719,30.1442,30.1512,87400.0
2013-09-13 12:15:00,43.62,43.63,43.59,43.6,44300.0,30.1512,30.1581,30.1304,30.1373,44300.0
2013-09-13 12:20:00,43.61,43.62,43.6,43.62,15000.0,30.1442,30.1512,30.1373,30.1512,15000.0
2013-09-13 12:25:00,43.61,43.62,43.57,43.58,44100.0,30.1442,30.1512,30.1166,30.1235,44100.0
2013-09-13 12:30:00,43.58,43.58,43.54,43.58,31600.0,30.1235,30.1235,30.0959,30.1235,31600.0
2013-09-13 12:35:00,43.57,43.59,43.56,43.57,31400.0,30.1166,30.1304,30.1097,30.1166,31400.0
2013-09-13 12:40:00,43.56,43.59,43.56,43.58,25800.0,30.1097,30.1304,30.1097,30.1235,25800.0
2013-09-13 12:45:00,43.58,43.61,43.57,43.58,29800.0,30.1235,30.1442,30.1166,30.1235,29800.0
2013-09-13 12:50:00,43.59,43.62,43.58,43.62,30000.0,30.1304,30.1512,30.1235,30.1512,30000.0
2013-09-13 12:55:00,43.61,43.63,43.6,43.6,25000.0,30.1442,30.1581,30.1373,30.1373,25000.0
2013-09-13 13:00:00,43.61,43.65,43.61,43.64,40300.0,30.1442,30.1719,30.1442,30.165,40300.0
2013-09-13 13:05:00,43.64,43.65,43.62,43.64,58100.0,30.165,30.1719,30.1512,30.165,58100.0
2013-09-13 13:10:00,43.65,43.65,43.62,43.62,38800.0,30.1719,30.1719,30.1512,30.1512,38800.0
2013-09-13 13:15:00,43.62,43.62,43.58,43.61,28800.0,30.1512,30.1512,30.1235,30.1442,28800.0
2013-09-13 13:20:00,43.61,43.62,43.6,43.62,33400.0,30.1442,30.1512,30.1373,30.1512,33400.0
2013-09-13 13:25:00,43.62,43.62,43.61,43.62,18800.0,30.1512,30.1512,30.1442,30.1512,18800.0
2013-09-13 13:30:00,43.61,43.62,43.56,43.57,86800.0,30.1442,30.1512,30.1097,30.1166,86800.0
2013-09-13 13:35:00,43.58,43.58,43.54,43.55,32600.0,30.1235,30.1235,30.0959,30.1028,32600.0
2013-09-13 13:40:00,43.56,43.58,43.55,43.55,49800.0,30.1097,30.1235,30.1028,30.1028,49800.0
2013-09-13 13:45:00,43.55,43.58,43.54,43.58,35300.0,30.1028,30.1235,30.0959,30.1235,35300.0
2013-09-13 13:50:00,43.58,43.59,43.55,43.55,15800.0,30.1235,30.1304,30.1028,30.1028,15800.0
2013-09-13 13:55:00,43.56,43.56,43.54,43.55,49500.0,30.1097,30.1097,30.0959,30.1028,49500.0
2013-09-13 14:00:00,43.55,43.58,43.54,43.58,43100.0,30.1028,30.1235,30.0959,30.1235,43100.0
2013-09-13 14:05:00,43.57,43.59,43.54,43.55,31700.0,30.1166,30.1304,30.0959,30.1028,31700.0
2013-09-13 14:10:00,43.55,43.59,43.55,43.58,31100.0,30.1028,30.1304,30.1028,30.1235,31100.0
2013-09-13 14:15:00,43.58,43.58,43.54,43.55,46700.0,30.1235,30.1235,30.0959,30.1028,46700.0
2013-09-13 14:20:00,43.55,43.59,43.55,43.59,45000.0,30.1028,30.1304,30.1028,30.1304,45000.0
2013-09-13 14:25:00,43.59,43.6,43.58,43.59,14000.0,30.1304,30.1373,30.1235,30.1304,14000.0
2013-09-13 14:30:00,43.58,43.64,43.58,43.63,98300.0,30.1235,30.165,30.1235,30.1581,98300.0
2013-09-13 14:35:00,43.63,43.63,43.59,43.59,30800.0,30.1581,30.1581,30.1304,30.1304,30800.0
2013-09-13 14:40:00,43.59,43.6,43.57,43.57,25500.0,30.1304,30.1373,30.1166,30.1166,25500.0
2013-09-13 14:45:00,43.58,43.58,43.56,43.57,20600.0,30.1235,30.1235,30.1097,30.1166,20600.0
2013-09-13 14:50:00,43.58,43.58,43.55,43.55,18100.0,30.1235,30.1235,30.1028,30.1028,18100.0
2013-09-13 14:55:00,43.56,43.56,43.54,43.54,68000.0,30.1097,30.1097,30.0959,30.0959,68000.0
2013-09-13 15:00:00,43.55,43.55,43.52,43.53,41200.0,30.1028,30.1028,30.082,30.0889,41200.0
2013-09-13 15:05:00,43.53,43.53,43.5,43.5,26900.0,30.0889,30.0889,30.0682,30.0682,26900.0
2013-09-13 15:10:00,43.5,43.52,43.49,43.52,30400.0,30.0682,30.082,30.0613,30.082,30400.0
2013-09-13 15:15:00,43.52,43.55,43.52,43.52,34400.0,30.082,30.1028,30.082,30.082,34400.0
2013-09-13 15:20:00,43.52,43.55,43.52,43.54,32300.0,30.082,30.1028,30.082,30.0959,32300.0
2013-09-13 15:25:00,43.55,43.55,43.54,43.54,47100.0,30.1028,30.1028,30.0959,30.0959,47100.0
2013-09-13 15:30:00,43.55,43.55,43.52,43.52,37200.0,30.1028,30.1028,30.082,30.082,37200.0
2013-09-13 15:35:00,43.52,43.53,43.48,43.48,58900.0,30.082,30.0889,30.0544,30.0544,58900.0
2013-09-13 15:40:00,43.48,43.5,43.48,43.48,53700.0,30.0544,30.0682,30.0544,30.0544,53700.0
2013-09-13 15:45:00,43.48,43.48,43.45,43.47,162700.0,30.0544,30.0544,30.0337,30.0475,162700.0
2013-09-13 15:50:00,43.47,43.51,43.46,43.51,173800.0,30.0475,30.0751,30.0406,30.0751,173800.0
2013-09-13 15:55:00,43.5,43.59,43.5,43.57,400600.0,30.0682,30.1304,30.0682,30.1166,400600.0
2013-09-16 09:30:00,44.48,44.95,44.37,44.59,627100.0,30.7456,31.0705,30.6696,30.8216,627100.0
2013-09-16 09:35:00,44.59,44.7,44.55,44.67,219300.0,30.8216,30.8977,30.794,30.8769,219300.0
2013-09-16 09:40:00,44.68,44.8,44.67,44.77,187300.0,30.8839,30.9668,30.8769,30.9461,187300.0
2013-09-16 09:45:00,44.76,44.81,44.68,44.68,148700.0,30.9392,30.9737,30.8839,30.8839,148700.0
2013-09-16 09:50:00,44.69,44.69,44.54,44.58,160200.0,30.8908,30.8908,30.7871,30.8147,160200.0
2013-09-16 09:55:00,44.58,44.8,44.57,44.8,160700.0,30.8147,30.9668,30.8078,30.9668,160700.0
2013-09-16 10:00:00,44.79,44.8,44.7,44.74,217700.0,30.9599,30.9668,30.8977,30.9253,217700.0
2013-09-16 10:05:00,44.74,44.77,44.66,44.72,274600.0,30.9253,30.9461,30.87,30.9115,274600.0
2013-09-16 10:10:00,44.72,44.83,44.72,44.74,153800.0,30.9115,30.9875,30.9115,30.9253,153800.0
2013-09-16 10:15:00,44.74,44.84,44.69,44.83,113900.0,30.9253,30.9945,30.8908,30.9875,113900.0
2013-09-16 10:20:00,44.82,44.93,44.82,44.91,114300.0,30.9806,31.0567,30.9806,31.0428,114300.0
2013-09-16 10:25:00,44.91,44.97,44.88,44.97,85600.0,31.0428,31.0843,31.0221,31.0843,85600.0
2013-09-16 10:30:00,44.96,44.97,44.94,44.96,132700.0,31.0774,31.0843,31.0636,31.0774,132700.0
2013-09-16 10:35:00,44.96,45.04,44.96,45.0,244000.0,31.0774,31.1327,31.0774,31.105,244000.0
2013-09-16 10:40:00,44.98,45.08,44.98,45.08,152600.0,31.0912,31.1603,31.0912,31.1603,152600.0
2013-09-16 10:45:00,45.08,45.19,45.08,45.12,186900.0,31.1603,31.2364,31.1603,31.188,186900.0
2013-09-16 10:50:00,45.12,45.15,45.05,45.05,109300.0,31.188,31.2087,31.1396,31.1396,109300.0
2013-09-16 10:55:00,45.04,45.16,45.03,45.16,134700.0,31.1327,31.2156,31.1258,31.2156,134700.0
2013-09-16 11:00:00,45.16,45.17,44.99,45.0,153900.0,31.2156,31.2226,31.0981,31.105,153900.0
2013-09-16 11:05:00,44.99,45.06,44.99,45.05,140800.0,31.0981,31.1465,31.0981,31.1396,140800.0
2013-09-16 11:10:00,45.05,45.09,45.04,45.06,92800.0,31.1396,31.1673,31.1327,31.1465,92800.0
2013-09-16 11:15:00,45.06,45.06,45.01,45.05,44500.0,31.1465,31.1465,31.112,31.1396,44500.0
2013-09-16 11:20:00,45.05,45.1,45.05,45.07,98800.0,31.1396,31.1742,31.1396,31.1534,98800.0
2013-09-16 11:25:00,45.07,45.1,45.05,45.07,75500.0,31.1534,31.1742,31.1396,31.1534,75500.0
2013-09-16 11:30:00,45.07,45.09,45.03,45.03,95800.0,31.1534,31.1673,31.1258,31.1258,95800.0
2013-09-16 11:35:00,45.03,45.12,45.02,45.11,80200.0,31.1258,31.188,31.1189,31.1811,80200.0
2013-09-16 11:40:00,45.11,45.2,45.11,45.2,109800.0,31.1811,31.2433,31.1811,31.2433,109800.0
2013-09-16 11:45:00,45.19,45.24,45.18,45.21,131100.0,31.2364,31.2709,31.2295,31.2502,131100.0
2013-09-16 11:50:00,45.22,45.23,45.17,45.17,81400.0,31.2571,31.264,31.2226,31.2226,81400.0
2013-09-16 11:55:00,45.18,45.19,45.15,45.17,60800.0,31.2295,31.2364,31.2087,31.2226,60800.0
2013-09-16 12:00:00,45.17,45.22,45.15,45.22,129400.0,31.2226,31.2571,31.2087,31.2571,129400.0
2013-09-16 12:05:00,45.22,45.33,45.21,45.32,208400.0,31.2571,31.3332,31.2502,31.3262,208400.0
2013-09-16 12:10:00,45.32,45.42,45.32,45.39,128200.0,31.3262,31.3954,31.3262,31.3746,128200.0
2013-09-16 12:15:00,45.39,45.4,45.27,45.28,74300.0,31.3746,31.3815,31.2917,31.2986,74300.0
2013-09-16 12:20:00,45.27,45.3,45.2,45.22,52700.0,31.2917,31.3124,31.2433,31.2571,52700.0
2013-09-16 12:25:00,45.23,45.32,45.22,45.28,65000.0,31.264,31.3262,31.2571,31.2986,65000.0
2013-09-16 12:30:00,45.28,45.29,45.21,45.25,99300.0,31.2986,31.3055,31.2502,31.2779,99300.0
2013-09-16 12:35:00,45.25,45.28,45.24,45.27,29100.0,31.2779,31.2986,31.2709,31.2917,29100.0
2013-09-16 12:40:00,45.27,45.28,45.23,45.27,58000.0,31.2917,31.2986,31.264,31.2917,58000.0
2013-09-16 12:45:00,45.26,45.34,45.26,45.34,82000.0,31.2848,31.3401,31.2848,31.3401,82000.0
2013-09-16 12:50:00,45.34,45.38,45.32,45.32,114300.0,31.3401,31.3677,31.3262,31.3262,114300.0
2013-09-16 12:55:00,45.32,45.33,45.17,45.17,133300.0,31.3262,31.3332,31.2226,31.2226,133300.0
2013-09-16 13:00:00,45.17,45.26,45.17,45.25,80200.0,31.2226,31.2848,31.2226,31.2779,80200.0
2013-09-16 13:05:00,45.25,45.25,45.17,45.18,32300.0,31.2779,31.2779,31.2226,31.2295,32300.0
2013-09-16 13:10:00,45.18,45.23,45.17,45.23,38500.0,31.2295,31.264,31.2226,31.264,38500.0
2013-09-16 13:15:00,45.23,45.23,45.19,45.21,32300.0,31.264,31.264,31.2364,31.2502,32300.0
2013-09-16 13:20:00,45.21,45.24,45.2,45.23,52600.0,31.2502,31.2709,31.2433,31.264,52600.0
2013-09-16 13:25:00,45.22,45.25,45.22,45.24,29000.0,31.2571,31.2779,31.2571,31.2709,29000.0
2013-09-16 13:30:00,45.24,45.25,45.21,45.23,49900.0,31.2709,31.2779,31.2502,31.264,49900.0
2013-09-16 13:35:00,45.23,45.27,45.22,45.26,66400.0,31.264,31.2917,31.2571,31.2848,66400.0
2013-09-16 13:40:00,45.26,45.27,45.18,45.2,150900.0,31.2848,31.2917,31.2295,31.2433,150900.0
2013-09-16 13:45:00,45.21,45.24,45.19,45.23,40000.0,31.2502,31.2709,31.2364,31.264,40000.0
2013-09-16 13:50:00,45.24,45.25,45.22,45.25,39900.0,31.2709,31.2779,31.2571,31.2779,39900.0
2013-09-16 13:55:00,45.25,45.27,45.23,45.26,51400.0,31.2779,31.2917,31.264,31.2848,51400.0
2013-09-16 14:00:00,45.26,45.27,45.2,45.21,97900.0,31.2848,31.2917,31.2433,31.2502,97900.0
2013-09-16 14:05:00,45.2,45.28,45.2,45.22,105200.0,31.2433,31.2986,31.2433,31.2571,105200.0
2013-09-16 14:10:00,45.22,45.24,45.22,45.22,40300.0,31.2571,31.2709,31.2571,31.2571,40300.0
2013-09-16 14:15:00,45.22,45.26,45.21,45.25,55300.0,31.2571,31.2848,31.2502,31.2779,55300.0
2013-09-16 14:20:00,45.26,45.26,45.22,45.22,48000.0,31.2848,31.2848,31.2571,31.2571,48000.0
2013-09-16 14:25:00,45.22,45.23,45.19,45.22,95600.0,31.2571,31.264,31.2364,31.2571,95600.0
2013-09-16 14:30:00,45.22,45.23,45.19,45.2,63300.0,31.2571,31.264,31.2364,31.2433,63300.0
2013-09-16 14:35:00,45.2,45.23,45.13,45.13,175500.0,31.2433,31.264,31.1949,31.1949,175500.0
2013-09-16 14:40:00,45.12,45.12,45.05,45.08,129000.0,31.188,31.188,31.1396,31.1603,129000.0
2013-09-16 14:45:00,45.08,45.16,45.06,45.16,70600.0,31.1603,31.2156,31.1465,31.2156,70600.0
2013-09-16 14:50:00,45.15,45.2,45.15,45.2,45600.0,31.2087,31.2433,31.2087,31.2433,45600.0
2013-09-16 14:55:00,45.2,45.21,45.19,45.2,55300.0,31.2433,31.2502,31.2364,31.2433,55300.0
2013-09-16 15:00:00,45.2,45.24,45.2,45.23,82400.0,31.2433,31.2709,31.2433,31.264,82400.0
2013-09-16 15:05:00,45.23,45.24,45.2,45.23,106400.0,31.264,31.2709,31.2433,31.264,106400.0
2013-09-16 15:10:00,45.23,45.24,45.21,45.24,77400.0,31.264,31.2709,31.2502,31.2709,77400.0
2013-09-16 15:15:00,45.24,45.25,45.22,45.22,77400.0,31.2709,31.2779,31.2571,31.2571,77400.0
2013-09-16 15:20:00,45.23,45.23,45.14,45.14,127200.0,31.264,31.264,31.2018,31.2018,127200.0
2013-09-16 15:25:00,45.14,45.15,45.09,45.09,102500.0,31.2018,31.2087,31.1673,31.1673,102500.0
2013-09-16 15:30:00,45.09,45.13,45.06,45.11,119000.0,31.1673,31.1949,31.1465,31.1811,119000.0
2013-09-16 15:35:00,45.11,45.12,45.06,45.1,130800.0,31.1811,31.188,31.1465,31.1742,130800.0
2013-09-16 15:40:00,45.09,45.15,45.04,45.08,132500.0,31.1673,31.2087,31.1327,31.1603,132500.0
2013-09-16 15:45:00,45.08,45.11,45.04,45.1,177900.0,31.1603,31.1811,31.1327,31.1742,177900.0
2013-09-16 15:50:00,45.11,45.16,45.1,45.15,291800.0,31.1811,31.2156,31.1742,31.2087,291800.0
2013-09-16 15:55:00,45.14,45.18,45.12,45.15,508600.0,31.2018,31.2295,31.188,31.2087,508600.0
2013-09-17 09:30:00,45.07,45.3,45.07,45.28,158300.0,31.1534,31.3124,31.1534,31.2986,158300.0
2013-09-17 09:35:00,45.28,45.47,45.16,45.42,135200.0,31.2986,31.4299,31.2156,31.3954,135200.0
2013-09-17 09:40:00,45.41,45.41,45.12,45.15,95900.0,31.3884,31.3884,31.188,31.2087,95900.0
2013-09-17 09:45:00,45.16,45.2,45.11,45.13,86200.0,31.2156,31.2433,31.1811,31.1949,86200.0
2013-09-17 09:50:00,45.14,45.24,45.14,45.15,50400.0,31.2018,31.2709,31.2018,31.2087,50400.0
2013-09-17 09:55:00,45.15,45.29,45.15,45.27,71600.0,31.2087,31.3055,31.2087,31.2917,71600.0
2013-09-17 10:00:00,45.28,45.31,45.27,45.27,101600.0,31.2986,31.3193,31.2917,31.2917,101600.0
2013-09-17 10:05:00,45.28,45.3,45.25,45.27,152200.0,31.2986,31.3124,31.2779,31.2917,152200.0
2013-09-17 10:10:00,45.27,45.33,45.27,45.28,65300.0,31.2917,31.3332,31.2917,31.2986,65300.0
2013-09-17 10:15:00,45.28,45.43,45.27,45.41,114400.0,31.2986,31.4023,31.2917,31.3884,114400.0
2013-09-17 10:20:00,45.4,45.4,45.35,45.35,64600.0,31.3815,31.3815,31.347,31.347,64600.0
2013-09-17 10:25:00,45.35,45.37,45.33,45.37,59900.0,31.347,31.3608,31.3332,31.3608,59900.0
2013-09-17 10:30:00,45.35,45.4,45.35,45.36,48300.0,31.347,31.3815,31.347,31.3539,48300.0
2013-09-17 10:35:00,45.35,45.36,45.33,45.34,56300.0,31.347,31.3539,31.3332,31.3401,56300.0
2013-09-17 10:40:00,45.34,45.38,45.33,45.35,65400.0,31.3401,31.3677,31.3332,31.347,65400.0
2013-09-17 10:45:00,45.36,45.37,45.3,45.3,55000.0,31.3539,31.3608,31.3124,31.3124,55000.0
2013-09-17 10:50:00,45.3,45.31,45.21,45.23,56400.0,31.3124,31.3193,31.2502,31.264,56400.0
2013-09-17 10:55:00,45.22,45.26,45.17,45.18,38400.0,31.2571,31.2848,31.2226,31.2295,38400.0
2013-09-17 11:00:00,45.19,45.19,45.14,45.18,64800.0,31.2364,31.2364,31.2018,31.2295,64800.0
2013-09-17 11:05:00,45.18,45.19,45.1,45.11,62000.0,31.2295,31.2364,31.1742,31.1811,62000.0
2013-09-17 11:10:00,45.11,45.16,45.11,45.15,68400.0,31.1811,31.2156,31.1811,31.2087,68400.0
2013-09-17 11:15:00,45.16,45.2,45.14,45.15,65300.0,31.2156,31.2433,31.2018,31.2087,65300.0
2013-09-17 11:20:00,45.15,45.15,45.1,45.11,103500.0,31.2087,31.2087,31.1742,31.1811,103500.0
2013-09-17 11:25:00,45.11,45.12,45.11,45.12,64200.0,31.1811,31.188,31.1811,31.188,64200.0
2013-09-17 11:30:00,45.13,45.21,45.13,45.17,60700.0,31.1949,31.2502,31.1949,31.2226,60700.0
2013-09-17 11:35:00,45.18,45.21,45.18,45.19,34000.0,31.2295,31.2502,31.2295,31.2364,34000.0
2013-09-17 11:40:00,45.19,45.2,45.15,45.2,33000.0,31.2364,31.2433,31.2087,31.2433,33000.0
2013-09-17 11:45:00,45.2,45.22,45.18,45.18,44300.0,31.2433,31.2571,31.2295,31.2295,44300.0
2013-09-17 11:50:00,45.18,45.22,45.18,45.18,22700.0,31.2295,31.2571,31.2295,31.2295,22700.0
2013-09-17 11:55:00,45.18,45.22,45.18,45.22,27200.0,31.2295,31.2571,31.2295,31.2571,27200.0
2013-09-17 12:00:00,45.21,45.22,45.2,45.2,40800.0,31.2502,31.2571,31.2433,31.2433,40800.0
2013-09-17 12:05:00,45.2,45.21,45.16,45.16,90600.0,31.2433,31.2502,31.2156,31.2156,90600.0
2013-09-17 12:10:00,45.17,45.17,45.11,45.15,33500.0,31.2226,31.2226,31.1811,31.2087,33500.0
2013-09-17 12:15:00,45.15,45.21,45.13,45.18,23500.0,31.2087,31.2502,31.1949,31.2295,23500.0
2013-09-17 12:20:00,45.18,45.18,45.14,45.16,18500.0,31.2295,31.2295,31.2018,31.2156,18500.0
2013-09-17 12:25:00,45.16,45.2,45.16,45.2,43700.0,31.2156,31.2433,31.2156,31.2433,43700.0
2013-09-17 12:30:00,45.19,45.2,45.17,45.19,26000.0,31.2364,31.2433,31.2226,31.2364,26000.0
2013-09-17 12:35:00,45.18,45.2,45.18,45.19,27500.0,31.2295,31.2433,31.2295,31.2364,27500.0
2013-09-17 12:40:00,45.19,45.23,45.18,45.22,31800.0,31.2364,31.264,31.2295,31.2571,31800.0
2013-09-17 12:45:00,45.22,45.27,45.21,45.27,43600.0,31.2571,31.2917,31.2502,31.2917,43600.0
2013-09-17 12:50:00,45.27,45.29,45.25,45.27,26100.0,31.2917,31.3055,31.2779,31.2917,26100.0
2013-09-17 12:55:00,45.27,45.3,45.23,45.27,52100.0,31.2917,31.3124,31.264,31.2917,52100.0
2013-09-17 13:00:00,45.27,45.28,45.24,45.25,39000.0,31.2917,31.2986,31.2709,31.2779,39000.0
2013-09-17 13:05:00,45.25,45.26,45.21,45.23,40300.0,31.2779,31.2848,31.2502,31.264,40300.0
2013-09-17 13:10:00,45.23,45.25,45.2,45.2,22300.0,31.264,31.2779,31.2433,31.2433,22300.0
2013-09-17 13:15:00,45.21,45.23,45.19,45.19,34600.0,31.2502,31.264,31.2364,31.2364,34600.0
2013-09-17 13:20:00,45.2,45.25,45.19,45.24,42500.0,31.2433,31.2779,31.2364,31.2709,42500.0
2013-09-17 13:25:00,45.24,45.3,45.23,45.28,79000.0,31.2709,31.3124,31.264,31.2986,79000.0
2013-09-17 13:30:00,45.28,45.32,45.28,45.32,55500.0,31.2986,31.3262,31.2986,31.3262,55500.0
2013-09-17 13:35:00,45.31,45.32,45.28,45.29,43100.0,31.3193,31.3262,31.2986,31.3055,43100.0
2013-09-17 13:40:00,45.29,45.31,45.26,45.26,38300.0,31.3055,31.3193,31.2848,31.2848,38300.0
2013-09-17 13:45:00,45.26,45.27,45.22,45.23,21800.0,31.2848,31.2917,31.2571,31.264,21800.0
2013-09-17 13:50:00,45.23,45.25,45.22,45.25,26400.0,31.264,31.2779,31.2571,31.2779,26400.0
2013-09-17 13:55:00,45.24,45.27,45.24,45.27,47400.0,31.2709,31.2917,31.2709,31.2917,47400.0
2013-09-17 14:00:00,45.26,45.27,45.24,45.26,31100.0,31.2848,31.2917,31.2709,31.2848,31100.0
2013-09-17 14:05:00,45.26,45.27,45.23,45.27,76000.0,31.2848,31.2917,31.264,31.2917,76000.0
2013-09-17 14:10:00,45.27,45.27,45.23,45.23,45400.0,31.2917,31.2917,31.264,31.264,45400.0
2013-09-17 14:15:00,45.23,45.24,45.19,45.22,30600.0,31.264,31.2709,31.2364,31.2571,30600.0
2013-09-17 14:20:00,45.22,45.22,45.16,45.21,69900.0,31.2571,31.2571,31.2156,31.2502,69900.0
2013-09-17 14:25:00,45.21,45.24,45.19,45.19,35900.0,31.2502,31.2709,31.2364,31.2364,35900.0
2013-09-17 14:30:00,45.2,45.27,45.19,45.26,100600.0,31.2433,31.2917,31.2364,31.2848,100600.0
2013-09-17 14:35:00,45.25,45.29,45.25,45.29,33400.0,31.2779,31.3055,31.2779,31.3055,33400.0
2013-09-17 14:40:00,45.29,45.33,45.28,45.3,99900.0,31.3055,31.3332,31.2986,31.3124,99900.0
2013-09-17 14:45:00,45.3,45.33,45.3,45.31,45400.0,31.3124,31.3332,31.3124,31.3193,45400.0
2013-09-17 14:50:00,45.32,45.34,45.31,45.33,35200.0,31.3262,31.3401,31.3193,31.3332,35200.0
2013-09-17 14:55:00,45.33,45.36,45.33,45.35,79700.0,31.3332,31.3539,31.3332,31.347,79700.0
2013-09-17 15:00:00,45.34,45.35,45.3,45.31,63100.0,31.3401,31.347,31.3124,31.3193,63100.0
2013-09-17 15:05:00,45.32,45.32,45.29,45.31,65600.0,31.3262,31.3262,31.3055,31.3193,65600.0
2013-09-17 15:10:00,45.31,45.32,45.29,45.3,42000.0,31.3193,31.3262,31.3055,31.3124,42000.0
2013-09-17 15:15:00,45.29,45.3,45.28,45.3,152200.0,31.3055,31.3124,31.2986,31.3124,152200.0
2013-09-17 15:20:00,45.3,45.3,45.23,45.23,92100.0,31.3124,31.3124,31.264,31.264,92100.0
2013-09-17 15:25:00,45.23,45.24,45.22,45.22,57800.0,31.264,31.2709,31.2571,31.2571,57800.0
2013-09-17 15:30:00,45.22,45.23,45.19,45.2,76400.0,31.2571,31.264,31.2364,31.2433,76400.0
2013-09-17 15:35:00,45.19,45.2,45.15,45.17,82200.0,31.2364,31.2433,31.2087,31.2226,82200.0
2013-09-17 15:40:00,45.17,45.23,45.16,45.22,98900.0,31.2226,31.264,31.2156,31.2571,98900.0
2013-09-17 15:45:00,45.23,45.28,45.23,45.26,132800.0,31.264,31.2986,31.264,31.2848,132800.0
2013-09-17 15:50:00,45.26,45.31,45.22,45.3,270000.0,31.2848,31.3193,31.2571,31.3124,270000.0
2013-09-17 15:55:00,45.31,45.4,45.31,45.4,435800.0,31.3193,31.3815,31.3193,31.3815,435800.0
2013-09-18 09:30:00,45.48,45.58,45.41,45.58,140800.0,31.4368,31.506,31.3884,31.506,140800.0
2013-09-18 09:35:00,45.58,45.61,45.46,45.55,78200.0,31.506,31.5267,31.423,31.4852,78200.0
2013-09-18 09:40:00,45.55,45.64,45.52,45.61,143200.0,31.4852,31.5474,31.4645,31.5267,143200.0
2013-09-18 09:45:00,45.61,45.67,45.61,45.63,112900.0,31.5267,31.5682,31.5267,31.5405,112900.0
2013-09-18 09:50:00,45.62,45.64,45.57,45.62,155800.0,31.5336,31.5474,31.499,31.5336,155800.0
2013-09-18 09:55:00,45.63,45.64,45.57,45.58,68000.0,31.5405,31.5474,31.499,31.506,68000.0
2013-09-18 10:00:00,45.58,45.61,45.57,45.59,73600.0,31.506,31.5267,31.499,31.5129,73600.0
2013-09-18 10:05:00,45.6,45.63,45.57,45.61,173200.0,31.5198,31.5405,31.499,31.5267,173200.0
2013-09-18 10:10:00,45.61,45.71,45.59,45.71,227500.0,31.5267,31.5958,31.5129,31.5958,227500.0
2013-09-18 10:15:00,45.7,45.73,45.66,45.68,107600.0,31.5889,31.6096,31.5613,31.5751,107600.0
2013-09-18 10:20:00,45.68,45.72,45.63,45.63,329300.0,31.5751,31.6027,31.5405,31.5405,329300.0
2013-09-18 10:25:00,45.63,45.68,45.63,45.67,155000.0,31.5405,31.5751,31.5405,31.5682,155000.0
2013-09-18 10:30:00,45.67,45.67,45.62,45.65,155600.0,31.5682,31.5682,31.5336,31.5543,155600.0
2013-09-18 10:35:00,45.65,45.65,45.61,45.64,296700.0,31.5543,31.5543,31.5267,31.5474,296700.0
2013-09-18 10:40:00,45.63,45.68,45.61,45.67,297200.0,31.5405,31.5751,31.5267,31.5682,297200.0
2013-09-18 10:45:00,45.66,45.86,45.66,45.86,274000.0,31.5613,31.6995,31.5613,31.6995,274000.0
2013-09-18 10:50:00,45.86,45.92,45.77,45.86,320200.0,31.6995,31.741,31.6373,31.6995,320200.0
2013-09-18 10:55:00,45.87,45.93,45.85,45.93,116400.0,31.7064,31.7479,31.6926,31.7479,116400.0
2013-09-18 11:00:00,45.93,46.03,45.9,45.9,278300.0,31.7479,31.817,31.7271,31.7271,278300.0
2013-09-18 11:05:00,45.9,45.94,45.87,45.87,83200.0,31.7271,31.7548,31.7064,31.7064,83200.0
2013-09-18 11:10:00,45.87,45.9,45.85,45.89,71200.0,31.7064,31.7271,31.6926,31.7202,71200.0
2013-09-18 11:15:00,45.9,45.9,45.83,45.87,66600.0,31.7271,31.7271,31.6788,31.7064,66600.0
2013-09-18 11:20:00,45.87,45.87,45.84,45.86,71300.0,31.7064,31.7064,31.6857,31.6995,71300.0
2013-09-18 11:25:00,45.85,45.86,45.84,45.85,57500.0,31.6926,31.6995,31.6857,31.6926,57500.0
2013-09-18 11:30:00,45.85,45.86,45.84,45.85,61000.0,31.6926,31.6995,31.6857,31.6926,61000.0
2013-09-18 11:35:00,45.86,45.89,45.81,45.83,75800.0,31.6995,31.7202,31.6649,31.6788,75800.0
2013-09-18 11:40:00,45.83,45.83,45.79,45.81,76600.0,31.6788,31.6788,31.6511,31.6649,76600.0
2013-09-18 11:45:00,45.81,45.85,45.78,45.85,91200.0,31.6649,31.6926,31.6442,31.6926,91200.0
2013-09-18 11:50:00,45.86,45.91,45.84,45.88,76200.0,31.6995,31.7341,31.6857,31.7133,76200.0
2013-09-18 11:55:00,45.88,45.91,45.88,45.89,54900.0,31.7133,31.7341,31.7133,31.7202,54900.0
2013-09-18 12:00:00,45.89,45.89,45.86,45.87,58100.0,31.7202,31.7202,31.6995,31.7064,58100.0
2013-09-18 12:05:00,45.87,45.88,45.83,45.86,52200.0,31.7064,31.7133,31.6788,31.6995,52200.0
2013-09-18 12:10:00,45.85,45.89,45.84,45.89,51500.0,31.6926,31.7202,31.6857,31.7202,51500.0
2013-09-18 12:15:00,45.88,45.92,45.88,45.9,63900.0,31.7133,31.741,31.7133,31.7271,63900.0
2013-09-18 12:20:00,45.9,45.91,45.88,45.89,38700.0,31.7271,31.7341,31.7133,31.7202,38700.0
2013-09-18 12:25:00,45.9,45.9,45.84,45.85,26000.0,31.7271,31.7271,31.6857,31.6926,26000.0
2013-09-18 12:30:00,45.85,45.87,45.82,45.82,47600.0,31.6926,31.7064,31.6719,31.6719,47600.0
2013-09-18 12:35:00,45.82,45.82,45.79,45.79,29300.0,31.6719,31.6719,31.6511,31.6511,29300.0
2013-09-18 12:40:00,45.8,45.86,45.79,45.85,132200.0,31.658,31.6995,31.6511,31.6926,132200.0
2013-09-18 12:45:00,45.85,45.86,45.83,45.86,55500.0,31.6926,31.6995,31.6788,31.6995,55500.0
2013-09-18 12:50:00,45.85,45.87,45.85,45.86,21100.0,31.6926,31.7064,31.6926,31.6995,21100.0
2013-09-18 12:55:00,45.86,45.87,45.84,45.84,33000.0,31.6995,31.7064,31.6857,31.6857,33000.0
2013-09-18 13:00:00,45.84,45.87,45.84,45.84,36200.0,31.6857,31.7064,31.6857,31.6857,36200.0
2013-09-18 13:05:00,45.84,45.86,45.84,45.84,30400.0,31.6857,31.6995,31.6857,31.6857,30400.0
2013-09-18 13:10:00,45.85,45.85,45.83,45.83,35200.0,31.6926,31.6926,31.6788,31.6788,35200.0
2013-09-18 13:15:00,45.83,45.86,45.83,45.85,50100.0,31.6788,31.6995,31.6788,31.6926,50100.0
2013-09-18 13:20:00,45.85,45.88,45.83,45.86,79000.0,31.6926,31.7133,31.6788,31.6995,79000.0
2013-09-18 13:25:00,45.87,45.88,45.86,45.87,40300.0,31.7064,31.7133,31.6995,31.7064,40300.0
2013-09-18 13:30:00,45.87,45.88,45.85,45.86,37300.0,31.7064,31.7133,31.6926,31.6995,37300.0
2013-09-18 13:35:00,45.85,45.86,45.84,45.85,59600.0,31.6926,31.6995,31.6857,31.6926,59600.0
2013-09-18 13:40:00,45.85,45.88,45.84,45.88,58000.0,31.6926,31.7133,31.6857,31.7133,58000.0
2013-09-18 13:45:00,45.87,45.88,45.85,45.87,56300.0,31.7064,31.7133,31.6926,31.7064,56300.0
2013-09-18 13:50:00,45.87,45.88,45.84,45.84,43400.0,31.7064,31.7133,31.6857,31.6857,43400.0
2013-09-18 13:55:00,45.84,45.94,45.84,45.92,93900.0,31.6857,31.7548,31.6857,31.741,93900.0
2013-09-18 14:00:00,45.93,46.45,45.92,46.33,309600.0,31.7479,32.1073,31.741,32.0244,309600.0
2013-09-18 14:05:00,46.33,46.48,46.27,46.47,181800.0,32.0244,32.1281,31.9829,32.1211,181800.0
2013-09-18 14:10:00,46.46,46.62,46.46,46.53,200100.0,32.1142,32.2248,32.1142,32.1626,200100.0
2013-09-18 14:15:00,46.53,46.62,46.5,46.5,116600.0,32.1626,32.2248,32.1419,32.1419,116600.0
2013-09-18 14:20:00,46.5,46.6,46.5,46.54,199900.0,32.1419,32.211,32.1419,32.1695,199900.0
2013-09-18 14:25:00,46.53,46.55,46.42,46.49,168500.0,32.1626,32.1764,32.0866,32.135,168500.0
2013-09-18 14:30:00,46.49,46.49,46.39,46.39,210100.0,32.135,32.135,32.0658,32.0658,210100.0
2013-09-18 14:35:00,46.39,46.42,46.3,46.42,128500.0,32.0658,32.0866,32.0036,32.0866,128500.0
2013-09-18 14:40:00,46.43,46.43,46.36,46.37,77200.0,32.0935,32.0935,32.0451,32.052,77200.0
2013-09-18 14:45:00,46.38,46.49,46.37,46.48,86900.0,32.0589,32.135,32.052,32.1281,86900.0
2013-09-18 14:50:00,46.49,46.57,46.47,46.56,129000.0,32.135,32.1903,32.1211,32.1834,129000.0
2013-09-18 14:55:00,46.57,46.61,46.52,46.6,95500.0,32.1903,32.2179,32.1557,32.211,95500.0
2013-09-18 15:00:00,46.6,46.64,46.56,46.63,110100.0,32.211,32.2387,32.1834,32.2317,110100.0
2013-09-18 15:05:00,46.62,46.63,46.59,46.61,111400.0,32.2248,32.2317,32.2041,32.2179,111400.0
2013-09-18 15:10:00,46.61,46.64,46.53,46.56,93600.0,32.2179,32.2387,32.1626,32.1834,93600.0
2013-09-18 15:15:00,46.55,46.6,46.55,46.56,122700.0,32.1764,32.211,32.1764,32.1834,122700.0
2013-09-18 15:20:00,46.57,46.58,46.52,46.56,103500.0,32.1903,32.1972,32.1557,32.1834,103500.0
2013-09-18 15:25:00,46.56,46.57,46.48,46.52,125600.0,32.1834,32.1903,32.1281,32.1557,125600.0
2013-09-18 15:30:00,46.53,46.55,46.48,46.49,230800.0,32.1626,32.1764,32.1281,32.135,230800.0
2013-09-18 15:35:00,46.5,46.55,46.43,46.53,225300.0,32.1419,32.1764,32.0935,32.1626,225300.0
2013-09-18 15:40:00,46.53,46.54,46.49,46.5,193600.0,32.1626,32.1695,32.135,32.1419,193600.0
2013-09-18 15:45:00,46.49,46.53,46.46,46.52,290100.0,32.135,32.1626,32.1142,32.1557,290100.0
2013-09-18 15:50:00,46.53,46.53,46.51,46.51,144100.0,32.1626,32.1626,32.1488,32.1488,144100.0
2013-09-18 15:55:00,46.51,46.55,46.5,46.53,394500.0,32.1488,32.1764,32.1419,32.1626,394500.0
2013-09-19 09:30:00,46.51,46.63,46.51,46.58,231900.0,32.1488,32.2317,32.1488,32.1972,231900.0
2013-09-19 09:35:00,46.58,46.59,46.41,46.42,122700.0,32.1972,32.2041,32.0797,32.0866,122700.0
2013-09-19 09:40:00,46.43,46.47,46.38,46.46,242600.0,32.0935,32.1211,32.0589,32.1142,242600.0
2013-09-19 09:45:00,46.47,46.66,46.46,46.66,314500.0,32.1211,32.2525,32.1142,32.2525,314500.0
2013-09-19 09:50:00,46.65,46.67,46.56,46.66,85100.0,32.2456,32.2594,32.1834,32.2525,85100.0
2013-09-19 09:55:00,46.66,46.97,46.66,46.92,240900.0,32.2525,32.4668,32.2525,32.4322,240900.0
2013-09-19 10:00:00,46.92,46.92,46.81,46.86,102900.0,32.4322,32.4322,32.3562,32.3907,102900.0
2013-09-19 10:05:00,46.85,46.86,46.67,46.67,82300.0,32.3838,32.3907,32.2594,32.2594,82300.0
2013-09-19 10:10:00,46.67,46.76,46.66,46.76,54900.0,32.2594,32.3216,32.2525,32.3216,54900.0
2013-09-19 10:15:00,46.76,46.87,46.76,46.76,138700.0,32.3216,32.3976,32.3216,32.3216,138700.0
2013-09-19 10:20:00,46.77,46.85,46.74,46.85,110800.0,32.3285,32.3838,32.3078,32.3838,110800.0
2013-09-19 10:25:00,46.85,46.86,46.79,46.79,66300.0,32.3838,32.3907,32.3423,32.3423,66300.0
2013-09-19 10:30:00,46.78,46.81,46.75,46.81,71900.0,32.3354,32.3562,32.3147,32.3562,71900.0
2013-09-19 10:35:00,46.8,46.88,46.79,46.85,288900.0,32.3492,32.4045,32.3423,32.3838,288900.0
2013-09-19 10:40:00,46.85,46.9,46.85,46.87,106100.0,32.3838,32.4184,32.3838,32.3976,106100.0
2013-09-19 10:45:00,46.86,46.94,46.85,46.94,120400.0,32.3907,32.446,32.3838,32.446,120400.0
2013-09-19 10:50:00,46.94,46.96,46.89,46.91,78900.0,32.446,32.4598,32.4115,32.4253,78900.0
2013-09-19 10:55:00,46.91,46.99,46.9,46.97,126900.0,32.4253,32.4806,32.4184,32.4668,126900.0
2013-09-19 11:00:00,46.97,46.97,46.86,46.87,142300.0,32.4668,32.4668,32.3907,32.3976,142300.0
2013-09-19 11:05:00,46.88,46.92,46.86,46.89,530500.0,32.4045,32.4322,32.3907,32.4115,530500.0
2013-09-19 11:10:00,46.88,46.92,46.87,46.9,69800.0,32.4045,32.4322,32.3976,32.4184,69800.0
2013-09-19 11:15:00,46.9,47.0,46.9,46.98,138400.0,32.4184,32.4875,32.4184,32.4737,138400.0
2013-09-19 11:20:00,46.98,46.99,46.97,46.99,60300.0,32.4737,32.4806,32.4668,32.4806,60300.0
2013-09-19 11:25:00,46.99,47.07,46.98,47.06,195900.0,32.4806,32.5359,32.4737,32.529,195900.0
2013-09-19 11:30:00,47.06,47.09,47.04,47.09,171700.0,32.529,32.5497,32.5151,32.5497,171700.0
2013-09-19 11:35:00,47.1,47.15,47.0,47.0,265200.0,32.5566,32.5912,32.4875,32.4875,265200.0
2013-09-19 11:40:00,47.0,47.06,47.0,47.03,82900.0,32.4875,32.529,32.4875,32.5082,82900.0
2013-09-19 11:45:00,47.04,47.06,47.0,47.02,130700.0,32.5151,32.529,32.4875,32.5013,130700.0
2013-09-19 11:50:00,47.02,47.04,47.0,47.0,76400.0,32.5013,32.5151,32.4875,32.4875,76400.0
2013-09-19 11:55:00,47.01,47.09,47.0,47.09,88500.0,32.4944,32.5497,32.4875,32.5497,88500.0
2013-09-19 12:00:00,47.08,47.1,47.04,47.09,65700.0,32.5428,32.5566,32.5151,32.5497,65700.0
2013-09-19 12:05:00,47.09,47.11,47.05,47.05,57800.0,32.5497,32.5635,32.5221,32.5221,57800.0
2013-09-19 12:10:00,47.06,47.06,47.02,47.04,47500.0,32.529,32.529,32.5013,32.5151,47500.0
2013-09-19 12:15:00,47.03,47.08,47.03,47.07,59900.0,32.5082,32.5428,32.5082,32.5359,59900.0
2013-09-19 12:20:00,47.07,47.09,47.05,47.08,59000.0,32.5359,32.5497,32.5221,32.5428,59000.0
2013-09-19 12:25:00,47.09,47.13,47.09,47.1,73700.0,32.5497,32.5774,32.5497,32.5566,73700.0
2013-09-19 12:30:00,47.09,47.12,47.09,47.1,77100.0,32.5497,32.5704,32.5497,32.5566,77100.0
2013-09-19 12:35:00,47.1,47.12,47.1,47.1,47500.0,32.5566,32.5704,32.5566,32.5566,47500.0
2013-09-19 12:40:00,47.1,47.13,47.09,47.11,85600.0,32.5566,32.5774,32.5497,32.5635,85600.0
2013-09-19 12:45:00,47.1,47.11,47.09,47.11,60100.0,32.5566,32.5635,32.5497,32.5635,60100.0
2013-09-19 12:50:00,47.1,47.13,47.09,47.1,54200.0,32.5566,32.5774,32.5497,32.5566,54200.0
2013-09-19 12:55:00,47.11,47.12,47.09,47.11,62000.0,32.5635,32.5704,32.5497,32.5635,62000.0
2013-09-19 13:00:00,47.11,47.13,47.08,47.1,119900.0,32.5635,32.5774,32.5428,32.5566,119900.0
2013-09-19 13:05:00,47.1,47.11,47.08,47.1,94100.0,32.5566,32.5635,32.5428,32.5566,94100.0
2013-09-19 13:10:00,47.09,47.15,47.09,47.15,64600.0,32.5497,32.5912,32.5497,32.5912,64600.0
2013-09-19 13:15:00,47.14,47.22,47.14,47.22,82000.0,32.5843,32.6396,32.5843,32.6396,82000.0
2013-09-19 13:20:00,47.21,47.23,47.21,47.22,56100.0,32.6327,32.6465,32.6327,32.6396,56100.0
2013-09-19 13:25:00,47.23,47.25,47.22,47.25,74900.0,32.6465,32.6603,32.6396,32.6603,74900.0
2013-09-19 13:30:00,47.25,47.33,47.24,47.33,112100.0,32.6603,32.7156,32.6534,32.7156,112100.0
2013-09-19 13:35:00,47.32,47.34,47.32,47.34,63700.0,32.7087,32.7225,32.7087,32.7225,63700.0
2013-09-19 13:40:00,47.33,47.34,47.32,47.32,113600.0,32.7156,32.7225,32.7087,32.7087,113600.0
2013-09-19 13:45:00,47.32,47.35,47.32,47.34,63400.0,32.7087,32.7294,32.7087,32.7225,63400.0
2013-09-19 13:50:00,47.34,47.36,47.32,47.33,89600.0,32.7225,32.7363,32.7087,32.7156,89600.0
2013-09-19 13:55:00,47.33,47.35,47.32,47.35,85400.0,32.7156,32.7294,32.7087,32.7294,85400.0
2013-09-19 14:00:00,47.34,47.4,47.34,47.39,101000.0,32.7225,32.764,32.7225,32.7571,101000.0
2013-09-19 14:05:00,47.4,47.43,47.39,47.4,98100.0,32.764,32.7847,32.7571,32.764,98100.0
2013-09-19 14:10:00,47.4,47.42,47.39,47.4,115300.0,32.764,32.7778,32.7571,32.764,115300.0
2013-09-19 14:15:00,47.4,47.44,47.4,47.42,102100.0,32.764,32.7916,32.764,32.7778,102100.0
2013-09-19 14:20:00,47.43,47.43,47.39,47.39,51200.0,32.7847,32.7847,32.7571,32.7571,51200.0
2013-09-19 14:25:00,47.39,47.41,47.33,47.34,83700.0,32.7571,32.7709,32.7156,32.7225,83700.0
2013-09-19 14:30:00,47.34,47.34,47.27,47.29,105600.0,32.7225,32.7225,32.6741,32.6879,105600.0
2013-09-19 14:35:00,47.3,47.33,47.29,47.33,102800.0,32.6949,32.7156,32.6879,32.7156,102800.0
2013-09-19 14:40:00,47.33,47.35,47.26,47.28,92200.0,32.7156,32.7294,32.6672,32.681,92200.0
2013-09-19 14:45:00,47.27,47.32,47.25,47.32,75300.0,32.6741,32.7087,32.6603,32.7087,75300.0
2013-09-19 14:50:00,47.32,47.37,47.31,47.37,105600.0,32.7087,32.7432,32.7018,32.7432,105600.0
2013-09-19 14:55:00,47.37,47.44,47.36,47.44,91300.0,32.7432,32.7916,32.7363,32.7916,91300.0
2013-09-19 15:00:00,47.44,47.48,47.39,47.39,148200.0,32.7916,32.8193,32.7571,32.7571,148200.0
2013-09-19 15:05:00,47.39,47.39,47.33,47.39,152600.0,32.7571,32.7571,32.7156,32.7571,152600.0
2013-09-19 15:10:00,47.39,47.4,47.36,47.39,204800.0,32.7571,32.764,32.7363,32.7571,204800.0
2013-09-19 15:15:00,47.39,47.41,47.38,47.41,83600.0,32.7571,32.7709,32.7502,32.7709,83600.0
2013-09-19 15:20:00,47.41,47.49,47.4,47.46,138900.0,32.7709,32.8262,32.764,32.8055,138900.0
2013-09-19 15:25:00,47.47,47.49,47.43,47.44,133400.0,32.8124,32.8262,32.7847,32.7916,133400.0
2013-09-19 15:30:00,47.45,47.49,47.42,47.46,168000.0,32.7985,32.8262,32.7778,32.8055,168000.0
2013-09-19 15:35:00,47.46,47.47,47.41,47.45,179700.0,32.8055,32.8124,32.7709,32.7985,179700.0
2013-09-19 15:40:00,47.45,47.49,47.43,47.43,188200.0,32.7985,32.8262,32.7847,32.7847,188200.0
2013-09-19 15:45:00,47.43,47.49,47.42,47.42,302100.0,32.7847,32.8262,32.7778,32.7778,302100.0
2013-09-19 15:50:00,47.43,47.49,47.42,47.48,329100.0,32.7847,32.8262,32.7778,32.8193,329100.0
2013-09-19 15:55:00,47.48,47.58,47.47,47.53,804500.0,32.8193,32.8884,32.8124,32.8538,804500.0
2013-09-20 09:30:00,47.56,47.59,47.36,47.36,1611100.0,32.8746,32.8953,32.7363,32.7363,1611100.0
2013-09-20 09:35:00,47.36,47.39,47.28,47.32,80900.0,32.7363,32.7571,32.681,32.7087,80900.0
2013-09-20 09:40:00,47.32,47.33,47.19,47.22,77100.0,32.7087,32.7156,32.6188,32.6396,77100.0
2013-09-20 09:45:00,47.2,47.23,47.1,47.15,124900.0,32.6257,32.6465,32.5566,32.5912,124900.0
2013-09-20 09:50:00,47.15,47.21,47.13,47.2,80100.0,32.5912,32.6327,32.5774,32.6257,80100.0
2013-09-20 09:55:00,47.21,47.21,47.03,47.06,77600.0,32.6327,32.6327,32.5082,32.529,77600.0
2013-09-20 10:00:00,47.06,47.07,46.84,46.85,142600.0,32.529,32.5359,32.3769,32.3838,142600.0
2013-09-20 10:05:00,46.85,46.93,46.83,46.87,112900.0,32.3838,32.4391,32.37,32.3976,112900.0
2013-09-20 10:10:00,46.87,46.92,46.75,46.87,122500.0,32.3976,32.4322,32.3147,32.3976,122500.0
2013-09-20 10:15:00,46.87,46.9,46.77,46.78,87200.0,32.3976,32.4184,32.3285,32.3354,87200.0
2013-09-20 10:20:00,46.78,46.78,46.7,46.72,371700.0,32.3354,32.3354,32.2801,32.294,371700.0
2013-09-20 10:25:00,46.71,46.82,46.67,46.8,106100.0,32.287,32.3631,32.2594,32.3492,106100.0
2013-09-20 10:30:00,46.8,46.92,46.75,46.92,85100.0,32.3492,32.4322,32.3147,32.4322,85100.0
2013-09-20 10:35:00,46.92,46.99,46.91,46.92,65400.0,32.4322,32.4806,32.4253,32.4322,65400.0
2013-09-20 10:40:00,46.92,47.11,46.91,47.02,175900.0,32.4322,32.5635,32.4253,32.5013,175900.0
2013-09-20 10:45:00,47.02,47.04,46.9,47.03,39600.0,32.5013,32.5151,32.4184,32.5082,39600.0
2013-09-20 10:50:00,47.04,47.07,46.98,47.07,101900.0,32.5151,32.5359,32.4737,32.5359,101900.0
2013-09-20 10:55:00,47.07,47.08,47.01,47.01,63700.0,32.5359,32.5428,32.4944,32.4944,63700.0
2013-09-20 11:00:00,47.01,47.1,47.01,47.07,40500.0,32.4944,32.5566,32.4944,32.5359,40500.0
2013-09-20 11:05:00,47.06,47.06,47.0,47.02,29500.0,32.529,32.529,32.4875,32.5013,29500.0
2013-09-20 11:10:00,47.01,47.02,46.96,46.96,23900.0,32.4944,32.5013,32.4598,32.4598,23900.0
2013-09-20 11:15:00,46.97,46.97,46.92,46.96,36800.0,32.4668,32.4668,32.4322,32.4598,36800.0
2013-09-20 11:20:00,46.96,47.02,46.91,46.91,122100.0,32.4598,32.5013,32.4253,32.4253,122100.0
2013-09-20 11:25:00,46.92,46.93,46.9,46.91,30900.0,32.4322,32.4391,32.4184,32.4253,30900.0
2013-09-20 11:30:00,46.91,46.95,46.89,46.9,40300.0,32.4253,32.4529,32.4115,32.4184,40300.0
2013-09-20 11:35:00,46.89,46.9,46.77,46.81,92500.0,32.4115,32.4184,32.3285,32.3562,92500.0
2013-09-20 11:40:00,46.81,46.85,46.78,46.84,43000.0,32.3562,32.3838,32.3354,32.3769,43000.0
2013-09-20 11:45:00,46.84,46.86,46.82,46.83,27200.0,32.3769,32.3907,32.3631,32.37,27200.0
2013-09-20 11:50:00,46.83,46.86,46.8,46.85,29100.0,32.37,32.3907,32.3492,32.3838,29100.0
2013-09-20 11:55:00,46.85,46.88,46.82,46.82,189700.0,32.3838,32.4045,32.3631,32.3631,189700.0
2013-09-20 12:00:00,46.81,46.9,46.81,46.89,47800.0,32.3562,32.4184,32.3562,32.4115,47800.0
2013-09-20 12:05:00,46.9,46.9,46.84,46.85,31600.0,32.4184,32.4184,32.3769,32.3838,31600.0
2013-09-20 12:10:00,46.85,46.9,46.85,46.88,34200.0,32.3838,32.4184,32.3838,32.4045,34200.0
2013-09-20 12:15:00,46.89,46.9,46.85,46.87,52300.0,32.4115,32.4184,32.3838,32.3976,52300.0
2013-09-20 12:20:00,46.87,46.89,46.84,46.86,55100.0,32.3976,32.4115,32.3769,32.3907,55100.0
2013-09-20 12:25:00,46.86,46.89,46.85,46.85,37600.0,32.3907,32.4115,32.3838,32.3838,37600.0
2013-09-20 12:30:00,46.85,46.86,46.79,46.8,147500.0,32.3838,32.3907,32.3423,32.3492,147500.0
2013-09-20 12:35:00,46.81,46.87,46.8,46.85,94400.0,32.3562,32.3976,32.3492,32.3838,94400.0
2013-09-20 12:40:00,46.86,46.89,46.85,46.89,18400.0,32.3907,32.4115,32.3838,32.4115,18400.0
2013-09-20 12:45:00,46.89,47.01,46.89,47.0,285200.0,32.4115,32.4944,32.4115,32.4875,285200.0
2013-09-20 12:50:00,47.01,47.03,46.98,47.0,86900.0,32.4944,32.5082,32.4737,32.4875,86900.0
2013-09-20 12:55:00,47.0,47.12,47.0,47.12,105900.0,32.4875,32.5704,32.4875,32.5704,105900.0
2013-09-20 13:00:00,47.11,47.13,47.02,47.02,57000.0,32.5635,32.5774,32.5013,32.5013,57000.0
2013-09-20 13:05:00,47.02,47.03,47.0,47.0,37900.0,32.5013,32.5082,32.4875,32.4875,37900.0
2013-09-20 13:10:00,47.01,47.03,47.0,47.02,22900.0,32.4944,32.5082,32.4875,32.5013,22900.0
2013-09-20 13:15:00,47.04,47.05,46.97,46.98,28100.0,32.5151,32.5221,32.4668,32.4737,28100.0
2013-09-20 13:20:00,46.98,46.99,46.93,46.93,17600.0,32.4737,32.4806,32.4391,32.4391,17600.0
2013-09-20 13:25:00,46.93,46.97,46.92,46.94,24200.0,32.4391,32.4668,32.4322,32.446,24200.0
2013-09-20 13:30:00,46.94,47.01,46.94,47.0,27000.0,32.446,32.4944,32.446,32.4875,27000.0
2013-09-20 13:35:00,47.0,47.0,46.97,46.98,22400.0,32.4875,32.4875,32.4668,32.4737,22400.0
2013-09-20 13:40:00,46.99,46.99,46.93,46.94,22800.0,32.4806,32.4806,32.4391,32.446,22800.0
2013-09-20 13:45:00,46.93,46.95,46.91,46.91,35900.0,32.4391,32.4529,32.4253,32.4253,35900.0
2013-09-20 13:50:00,46.92,46.96,46.91,46.94,47100.0,32.4322,32.4598,32.4253,32.446,47100.0
2013-09-20 13:55:00,46.93,46.94,46.89,46.9,23200.0,32.4391,32.446,32.4115,32.4184,23200.0
2013-09-20 14:00:00,46.9,46.92,46.88,46.91,52700.0,32.4184,32.4322,32.4045,32.4253,52700.0
2013-09-20 14:05:00,46.9,46.92,46.89,46.89,32000.0,32.4184,32.4322,32.4115,32.4115,32000.0
2013-09-20 14:10:00,46.89,46.92,46.89,46.9,26400.0,32.4115,32.4322,32.4115,32.4184,26400.0
2013-09-20 14:15:00,46.9,46.92,46.89,46.91,30700.0,32.4184,32.4322,32.4115,32.4253,30700.0
2013-09-20 14:20:00,46.92,46.97,46.9,46.96,51300.0,32.4322,32.4668,32.4184,32.4598,51300.0
2013-09-20 14:25:00,46.97,46.97,46.94,46.96,33400.0,32.4668,32.4668,32.446,32.4598,33400.0
2013-09-20 14:30:00,46.95,46.97,46.94,46.95,25700.0,32.4529,32.4668,32.446,32.4529,25700.0
2013-09-20 14:35:00,46.95,46.97,46.93,46.94,189000.0,32.4529,32.4668,32.4391,32.446,189000.0
2013-09-20 14:40:00,46.95,46.99,46.94,46.98,94800.0,32.4529,32.4806,32.446,32.4737,94800.0
2013-09-20 14:45:00,46.97,47.09,46.97,47.08,79500.0,32.4668,32.5497,32.4668,32.5428,79500.0
2013-09-20 14:50:00,47.08,47.09,47.07,47.08,31700.0,32.5428,32.5497,32.5359,32.5428,31700.0
2013-09-20 14:55:00,47.08,47.08,47.04,47.04,52100.0,32.5428,32.5428,32.5151,32.5151,52100.0
2013-09-20 15:00:00,47.04,47.11,47.04,47.11,49300.0,32.5151,32.5635,32.5151,32.5635,49300.0
2013-09-20 15:05:00,47.1,47.11,47.09,47.09,50100.0,32.5566,32.5635,32.5497,32.5497,50100.0
2013-09-20 15:10:00,47.1,47.1,47.02,47.02,61500.0,32.5566,32.5566,32.5013,32.5013,61500.0
2013-09-20 15:15:00,47.03,47.04,46.98,46.99,103400.0,32.5082,32.5151,32.4737,32.4806,103400.0
2013-09-20 15:20:00,47.0,47.03,46.94,46.95,168300.0,32.4875,32.5082,32.446,32.4529,168300.0
2013-09-20 15:25:00,46.95,46.95,46.85,46.86,110000.0,32.4529,32.4529,32.3838,32.3907,110000.0
2013-09-20 15:30:00,46.87,46.88,46.84,46.86,102200.0,32.3976,32.4045,32.3769,32.3907,102200.0
2013-09-20 15:35:00,46.85,46.93,46.84,46.88,163100.0,32.3838,32.4391,32.3769,32.4045,163100.0
2013-09-20 15:40:00,46.89,46.91,46.87,46.87,105100.0,32.4115,32.4253,32.3976,32.3976,105100.0
2013-09-20 15:45:00,46.86,46.9,46.78,46.78,212000.0,32.3907,32.4184,32.3354,32.3354,212000.0
2013-09-20 15:50:00,46.79,46.87,46.79,46.84,268800.0,32.3423,32.3976,32.3423,32.3769,268800.0
2013-09-20 15:55:00,46.84,46.85,46.74,46.77,597600.0,32.3769,32.3838,32.3078,32.3285,597600.0
2013-09-23 09:30:00,46.61,46.62,46.42,46.42,140300.0,32.2179,32.2248,32.0866,32.0866,140300.0
2013-09-23 09:35:00,46.42,46.45,46.31,46.37,85800.0,32.0866,32.1073,32.0105,32.052,85800.0
2013-09-23 09:40:00,46.37,46.43,46.23,46.34,103100.0,32.052,32.0935,31.9553,32.0313,103100.0
2013-09-23 09:45:00,46.34,46.36,46.24,46.29,113200.0,32.0313,32.0451,31.9622,31.9967,113200.0
2013-09-23 09:50:00,46.29,46.29,46.1,46.13,114400.0,31.9967,31.9967,31.8654,31.8861,114400.0
2013-09-23 09:55:00,46.14,46.19,46.1,46.12,85600.0,31.893,31.9276,31.8654,31.8792,85600.0
2013-09-23 10:00:00,46.12,46.2,46.11,46.17,92900.0,31.8792,31.9345,31.8723,31.9138,92900.0
2013-09-23 10:05:00,46.18,46.27,46.17,46.19,101700.0,31.9207,31.9829,31.9138,31.9276,101700.0
2013-09-23 10:10:00,46.19,46.2,46.07,46.07,126500.0,31.9276,31.9345,31.8447,31.8447,126500.0
2013-09-23 10:15:00,46.07,46.08,46.05,46.06,89900.0,31.8447,31.8516,31.8308,31.8377,89900.0
2013-09-23 10:20:00,46.06,46.09,46.04,46.05,121600.0,31.8377,31.8585,31.8239,31.8308,121600.0
2013-09-23 10:25:00,46.06,46.11,46.01,46.01,84600.0,31.8377,31.8723,31.8032,31.8032,84600.0
2013-09-23 10:30:00,46.01,46.1,45.99,46.06,97000.0,31.8032,31.8654,31.7894,31.8377,97000.0
2013-09-23 10:35:00,46.07,46.07,46.03,46.06,45600.0,31.8447,31.8447,31.817,31.8377,45600.0
2013-09-23 10:40:00,46.05,46.07,46.01,46.07,72400.0,31.8308,31.8447,31.8032,31.8447,72400.0
2013-09-23 10:45:00,46.07,46.1,46.05,46.07,43600.0,31.8447,31.8654,31.8308,31.8447,43600.0
2013-09-23 10:50:00,46.07,46.09,46.05,46.06,35100.0,31.8447,31.8585,31.8308,31.8377,35100.0
2013-09-23 10:55:00,46.05,46.06,46.0,46.04,86400.0,31.8308,31.8377,31.7963,31.8239,86400.0
2013-09-23 11:00:00,46.05,46.1,46.04,46.05,45800.0,31.8308,31.8654,31.8239,31.8308,45800.0
2013-09-23 11:05:00,46.05,46.07,45.98,45.99,63900.0,31.8308,31.8447,31.7824,31.7894,63900.0
2013-09-23 11:10:00,46.0,46.09,45.99,46.07,61200.0,31.7963,31.8585,31.7894,31.8447,61200.0
2013-09-23 11:15:00,46.07,46.13,46.06,46.12,56100.0,31.8447,31.8861,31.8377,31.8792,56100.0
2013-09-23 11:20:00,46.12,46.18,46.1,46.16,57000.0,31.8792,31.9207,31.8654,31.9069,57000.0
2013-09-23 11:25:00,46.16,46.23,46.13,46.23,58100.0,31.9069,31.9553,31.8861,31.9553,58100.0
2013-09-23 11:30:00,46.23,46.37,46.23,46.37,133100.0,31.9553,32.052,31.9553,32.052,133100.0
2013-09-23 11:35:00,46.37,46.37,46.28,46.3,60700.0,32.052,32.052,31.9898,32.0036,60700.0
2013-09-23 11:40:00,46.29,46.36,46.29,46.31,43300.0,31.9967,32.0451,31.9967,32.0105,43300.0
2013-09-23 11:45:00,46.3,46.31,46.26,46.27,22500.0,32.0036,32.0105,31.976,31.9829,22500.0
2013-09-23 11:50:00,46.26,46.32,46.2,46.31,57100.0,31.976,32.0175,31.9345,32.0105,57100.0
2013-09-23 11:55:00,46.31,46.31,46.26,46.26,38400.0,32.0105,32.0105,31.976,31.976,38400.0
2013-09-23 12:00:00,46.26,46.36,46.26,46.35,39800.0,31.976,32.0451,31.976,32.0382,39800.0
2013-09-23 12:05:00,46.35,46.38,46.32,46.34,25100.0,32.0382,32.0589,32.0175,32.0313,25100.0
2013-09-23 12:10:00,46.33,46.34,46.29,46.3,26000.0,32.0244,32.0313,31.9967,32.0036,26000.0
2013-09-23 12:15:00,46.3,46.32,46.28,46.28,82300.0,32.0036,32.0175,31.9898,31.9898,82300.0
2013-09-23 12:20:00,46.29,46.37,46.29,46.36,24900.0,31.9967,32.052,31.9967,32.0451,24900.0
2013-09-23 12:25:00,46.36,46.39,46.36,46.39,27600.0,32.0451,32.0658,32.0451,32.0658,27600.0
2013-09-23 12:30:00,46.38,46.4,46.37,46.4,23200.0,32.0589,32.0728,32.052,32.0728,23200.0
2013-09-23 12:35:00,46.39,46.4,46.37,46.38,18600.0,32.0658,32.0728,32.052,32.0589,18600.0
2013-09-23 12:40:00,46.37,46.45,46.37,46.43,57600.0,32.052,32.1073,32.052,32.0935,57600.0
2013-09-23 12:45:00,46.44,46.44,46.38,46.39,28900.0,32.1004,32.1004,32.0589,32.0658,28900.0
2013-09-23 12:50:00,46.39,46.44,46.39,46.44,44800.0,32.0658,32.1004,32.0658,32.1004,44800.0
2013-09-23 12:55:00,46.45,46.48,46.44,46.48,37900.0,32.1073,32.1281,32.1004,32.1281,37900.0
2013-09-23 13:00:00,46.48,46.5,46.46,46.5,36800.0,32.1281,32.1419,32.1142,32.1419,36800.0
2013-09-23 13:05:00,46.5,46.57,46.49,46.55,52700.0,32.1419,32.1903,32.135,32.1764,52700.0
2013-09-23 13:10:00,46.55,46.57,46.45,46.45,56600.0,32.1764,32.1903,32.1073,32.1073,56600.0
2013-09-23 13:15:00,46.45,46.46,46.38,46.41,45700.0,32.1073,32.1142,32.0589,32.0797,45700.0
2013-09-23 13:20:00,46.42,46.48,46.42,46.46,22900.0,32.0866,32.1281,32.0866,32.1142,22900.0
2013-09-23 13:25:00,46.45,46.48,46.44,46.47,19700.0,32.1073,32.1281,32.1004,32.1211,19700.0
2013-09-23 13:30:00,46.47,46.49,46.44,46.48,38100.0,32.1211,32.135,32.1004,32.1281,38100.0
2013-09-23 13:35:00,46.49,46.51,46.47,46.48,23900.0,32.135,32.1488,32.1211,32.1281,23900.0
2013-09-23 13:40:00,46.48,46.48,46.45,46.48,28400.0,32.1281,32.1281,32.1073,32.1281,28400.0
2013-09-23 13:45:00,46.48,46.52,46.47,46.5,27600.0,32.1281,32.1557,32.1211,32.1419,27600.0
2013-09-23 13:50:00,46.5,46.54,46.49,46.5,31700.0,32.1419,32.1695,32.135,32.1419,31700.0
2013-09-23 13:55:00,46.49,46.52,46.48,46.5,52000.0,32.135,32.1557,32.1281,32.1419,52000.0
2013-09-23 14:00:00,46.51,46.52,46.49,46.5,37000.0,32.1488,32.1557,32.135,32.1419,37000.0
2013-09-23 14:05:00,46.51,46.51,46.47,46.49,49000.0,32.1488,32.1488,32.1211,32.135,49000.0
2013-09-23 14:10:00,46.48,46.5,46.45,46.49,80500.0,32.1281,32.1419,32.1073,32.135,80500.0
2013-09-23 14:15:00,46.49,46.51,46.49,46.5,54000.0,32.135,32.1488,32.135,32.1419,54000.0
2013-09-23 14:20:00,46.5,46.52,46.5,46.5,38600.0,32.1419,32.1557,32.1419,32.1419,38600.0
2013-09-23 14:25:00,46.5,46.52,46.47,46.48,132100.0,32.1419,32.1557,32.1211,32.1281,132100.0
2013-09-23 14:30:00,46.48,46.51,46.48,46.51,48300.0,32.1281,32.1488,32.1281,32.1488,48300.0
2013-09-23 14:35:00,46.51,46.51,46.48,46.48,39800.0,32.1488,32.1488,32.1281,32.1281,39800.0
2013-09-23 14:40:00,46.48,46.49,46.47,46.48,45500.0,32.1281,32.135,32.1211,32.1281,45500.0
2013-09-23 14:45:00,46.48,46.5,46.48,46.49,54600.0,32.1281,32.1419,32.1281,32.135,54600.0
2013-09-23 14:50:00,46.5,46.54,46.48,46.53,38400.0,32.1419,32.1695,32.1281,32.1626,38400.0
2013-09-23 14:55:00,46.54,46.54,46.49,46.51,41600.0,32.1695,32.1695,32.135,32.1488,41600.0
2013-09-23 15:00:00,46.51,46.52,46.48,46.52,54700.0,32.1488,32.1557,32.1281,32.1557,54700.0
2013-09-23 15:05:00,46.52,46.55,46.51,46.53,50700.0,32.1557,32.1764,32.1488,32.1626,50700.0
2013-09-23 15:10:00,46.54,46.55,46.52,46.53,67600.0,32.1695,32.1764,32.1557,32.1626,67600.0
2013-09-23 15:15:00,46.53,46.53,46.5,46.51,53600.0,32.1626,32.1626,32.1419,32.1488,53600.0
2013-09-23 15:20:00,46.5,46.53,46.48,46.51,97600.0,32.1419,32.1626,32.1281,32.1488,97600.0
2013-09-23 15:25:00,46.51,46.52,46.5,46.51,55800.0,32.1488,32.1557,32.1419,32.1488,55800.0
2013-09-23 15:30:00,46.51,46.56,46.5,46.51,83200.0,32.1488,32.1834,32.1419,32.1488,83200.0
2013-09-23 15:35:00,46.51,46.54,46.5,46.54,63300.0,32.1488,32.1695,32.1419,32.1695,63300.0
2013-09-23 15:40:00,46.53,46.54,46.52,46.53,68300.0,32.1626,32.1695,32.1557,32.1626,68300.0
2013-09-23 15:45:00,46.53,46.56,46.52,46.55,127800.0,32.1626,32.1834,32.1557,32.1764,127800.0
2013-09-23 15:50:00,46.54,46.57,46.53,46.55,182000.0,32.1695,32.1903,32.1626,32.1764,182000.0
2013-09-23 15:55:00,46.55,46.57,46.54,46.56,310200.0,32.1764,32.1903,32.1695,32.1834,310200.0
2013-09-24 09:30:00,46.36,46.45,46.28,46.43,207200.0,32.0451,32.1073,31.9898,32.0935,207200.0
2013-09-24 09:35:00,46.44,46.46,46.31,46.31,87900.0,32.1004,32.1142,32.0105,32.0105,87900.0
2013-09-24 09:40:00,46.32,46.39,46.26,46.36,211200.0,32.0175,32.0658,31.976,32.0451,211200.0
2013-09-24 09:45:00,46.37,46.48,46.37,46.43,39000.0,32.052,32.1281,32.052,32.0935,39000.0
2013-09-24 09:50:00,46.45,46.48,46.37,46.44,37500.0,32.1073,32.1281,32.052,32.1004,37500.0
2013-09-24 09:55:00,46.45,46.5,46.4,46.47,41000.0,32.1073,32.1419,32.0728,32.1211,41000.0
2013-09-24 10:00:00,46.46,46.48,46.39,46.39,70200.0,32.1142,32.1281,32.0658,32.0658,70200.0
2013-09-24 10:05:00,46.39,46.47,46.39,46.46,87100.0,32.0658,32.1211,32.0658,32.1142,87100.0
2013-09-24 10:10:00,46.45,46.48,46.44,46.45,48600.0,32.1073,32.1281,32.1004,32.1073,48600.0
2013-09-24 10:15:00,46.46,46.48,46.41,46.47,127600.0,32.1142,32.1281,32.0797,32.1211,127600.0
2013-09-24 10:20:00,46.46,46.49,46.44,46.48,33700.0,32.1142,32.135,32.1004,32.1281,33700.0
2013-09-24 10:25:00,46.49,46.55,46.48,46.54,84900.0,32.135,32.1764,32.1281,32.1695,84900.0
2013-09-24 10:30:00,46.55,46.64,46.55,46.64,120700.0,32.1764,32.2387,32.1764,32.2387,120700.0
2013-09-24 10:35:00,46.65,46.73,46.62,46.63,62600.0,32.2456,32.3009,32.2248,32.2317,62600.0
2013-09-24 10:40:00,46.63,46.68,46.58,46.68,45800.0,32.2317,32.2663,32.1972,32.2663,45800.0
2013-09-24 10:45:00,46.68,46.7,46.65,46.66,29700.0,32.2663,32.2801,32.2456,32.2525,29700.0
2013-09-24 10:50:00,46.66,46.74,46.66,46.71,35200.0,32.2525,32.3078,32.2525,32.287,35200.0
2013-09-24 10:55:00,46.72,46.73,46.67,46.68,32800.0,32.294,32.3009,32.2594,32.2663,32800.0
2013-09-24 11:00:00,46.68,46.72,46.67,46.72,29700.0,32.2663,32.294,32.2594,32.294,29700.0
2013-09-24 11:05:00,46.72,46.72,46.69,46.7,25900.0,32.294,32.294,32.2732,32.2801,25900.0
2013-09-24 11:10:00,46.69,46.74,46.69,46.7,63800.0,32.2732,32.3078,32.2732,32.2801,63800.0
2013-09-24 11:15:00,46.7,46.75,46.69,46.74,54500.0,32.2801,32.3147,32.2732,32.3078,54500.0
2013-09-24 11:20:00,46.75,46.79,46.71,46.75,80500.0,32.3147,32.3423,32.287,32.3147,80500.0
2013-09-24 11:25:00,46.75,46.78,46.74,46.78,108200.0,32.3147,32.3354,32.3078,32.3354,108200.0
2013-09-24 11:30:00,46.78,46.78,46.74,46.77,54400.0,32.3354,32.3354,32.3078,32.3285,54400.0
2013-09-24 11:35:00,46.77,46.83,46.76,46.82,68800.0,32.3285,32.37,32.3216,32.3631,68800.0
2013-09-24 11:40:00,46.82,46.82,46.81,46.81,31000.0,32.3631,32.3631,32.3562,32.3562,31000.0
2013-09-24 11:45:00,46.81,46.83,46.8,46.81,48900.0,32.3562,32.37,32.3492,32.3562,48900.0
2013-09-24 11:50:00,46.81,46.83,46.8,46.83,44800.0,32.3562,32.37,32.3492,32.37,44800.0
2013-09-24 11:55:00,46.83,46.87,46.83,46.84,64400.0,32.37,32.3976,32.37,32.3769,64400.0
2013-09-24 12:00:00,46.84,46.87,46.79,46.83,196900.0,32.3769,32.3976,32.3423,32.37,196900.0
2013-09-24 12:05:00,46.82,46.88,46.82,46.88,53700.0,32.3631,32.4045,32.3631,32.4045,53700.0
2013-09-24 12:10:00,46.88,46.91,46.87,46.91,53800.0,32.4045,32.4253,32.3976,32.4253,53800.0
2013-09-24 12:15:00,46.9,46.94,46.9,46.93,52400.0,32.4184,32.446,32.4184,32.4391,52400.0
2013-09-24 12:20:00,46.93,46.95,46.9,46.92,47400.0,32.4391,32.4529,32.4184,32.4322,47400.0
2013-09-24 12:25:00,46.92,46.95,46.9,46.94,53200.0,32.4322,32.4529,32.4184,32.446,53200.0
2013-09-24 12:30:00,46.93,46.94,46.89,46.93,38200.0,32.4391,32.446,32.4115,32.4391,38200.0
2013-09-24 12:35:00,46.93,46.95,46.89,46.9,41900.0,32.4391,32.4529,32.4115,32.4184,41900.0
2013-09-24 12:40:00,46.9,46.93,46.89,46.92,32000.0,32.4184,32.4391,32.4115,32.4322,32000.0
2013-09-24 12:45:00,46.93,47.06,46.93,47.06,124500.0,32.4391,32.529,32.4391,32.529,124500.0
2013-09-24 12:50:00,47.05,47.12,47.05,47.07,87600.0,32.5221,32.5704,32.5221,32.5359,87600.0
2013-09-24 12:55:00,47.08,47.09,47.04,47.09,42800.0,32.5428,32.5497,32.5151,32.5497,42800.0
2013-09-24 13:00:00,47.09,47.11,47.04,47.05,97700.0,32.5497,32.5635,32.5151,32.5221,97700.0
2013-09-24 13:05:00,47.05,47.05,46.95,46.96,61900.0,32.5221,32.5221,32.4529,32.4598,61900.0
2013-09-24 13:10:00,46.96,46.96,46.92,46.92,30900.0,32.4598,32.4598,32.4322,32.4322,30900.0
2013-09-24 13:15:00,46.92,46.95,46.89,46.95,72200.0,32.4322,32.4529,32.4115,32.4529,72200.0
2013-09-24 13:20:00,46.95,47.0,46.89,46.89,106700.0,32.4529,32.4875,32.4115,32.4115,106700.0
2013-09-24 13:25:00,46.9,46.98,46.89,46.97,32800.0,32.4184,32.4737,32.4115,32.4668,32800.0
2013-09-24 13:30:00,46.97,47.01,46.96,47.0,64800.0,32.4668,32.4944,32.4598,32.4875,64800.0
2013-09-24 13:35:00,47.0,47.02,46.99,47.02,66500.0,32.4875,32.5013,32.4806,32.5013,66500.0
2013-09-24 13:40:00,47.01,47.01,46.99,46.99,41100.0,32.4944,32.4944,32.4806,32.4806,41100.0
2013-09-24 13:45:00,46.99,47.08,46.99,47.07,102200.0,32.4806,32.5428,32.4806,32.5359,102200.0
2013-09-24 13:50:00,47.07,47.07,47.03,47.04,46900.0,32.5359,32.5359,32.5082,32.5151,46900.0
2013-09-24 13:55:00,47.04,47.04,47.0,47.02,76800.0,32.5151,32.5151,32.4875,32.5013,76800.0
2013-09-24 14:00:00,47.02,47.05,47.0,47.01,60500.0,32.5013,32.5221,32.4875,32.4944,60500.0
2013-09-24 14:05:00,47.02,47.04,46.99,47.04,46700.0,32.5013,32.5151,32.4806,32.5151,46700.0
2013-09-24 14:10:00,47.04,47.04,46.99,47.0,31800.0,32.5151,32.5151,32.4806,32.4875,31800.0
2013-09-24 14:15:00,46.99,47.04,46.99,47.0,43300.0,32.4806,32.5151,32.4806,32.4875,43300.0
2013-09-24 14:20:00,47.0,47.01,46.99,46.99,26100.0,32.4875,32.4944,32.4806,32.4806,26100.0
2013-09-24 14:25:00,47.0,47.0,46.99,47.0,52700.0,32.4875,32.4875,32.4806,32.4875,52700.0
2013-09-24 14:30:00,46.99,47.03,46.99,47.0,82600.0,32.4806,32.5082,32.4806,32.4875,82600.0
2013-09-24 14:35:00,47.0,47.02,46.99,47.02,68000.0,32.4875,32.5013,32.4806,32.5013,68000.0
2013-09-24 14:40:00,47.02,47.02,46.95,46.98,101800.0,32.5013,32.5013,32.4529,32.4737,101800.0
2013-09-24 14:45:00,46.98,46.98,46.94,46.94,41600.0,32.4737,32.4737,32.446,32.446,41600.0
2013-09-24 14:50:00,46.94,46.95,46.93,46.93,30900.0,32.446,32.4529,32.4391,32.4391,30900.0
2013-09-24 14:55:00,46.93,46.97,46.9,46.96,73000.0,32.4391,32.4668,32.4184,32.4598,73000.0
2013-09-24 15:00:00,46.96,46.97,46.88,46.9,41800.0,32.4598,32.4668,32.4045,32.4184,41800.0
2013-09-24 15:05:00,46.89,46.9,46.87,46.87,39100.0,32.4115,32.4184,32.3976,32.3976,39100.0
2013-09-24 15:10:00,46.88,46.94,46.87,46.94,78800.0,32.4045,32.446,32.3976,32.446,78800.0
2013-09-24 15:15:00,46.93,47.0,46.93,46.98,66300.0,32.4391,32.4875,32.4391,32.4737,66300.0
2013-09-24 15:20:00,46.98,46.98,46.9,46.93,82800.0,32.4737,32.4737,32.4184,32.4391,82800.0
2013-09-24 15:25:00,46.93,46.93,46.89,46.9,76500.0,32.4391,32.4391,32.4115,32.4184,76500.0
2013-09-24 15:30:00,46.9,46.91,46.89,46.9,57000.0,32.4184,32.4253,32.4115,32.4184,57000.0
2013-09-24 15:35:00,46.9,46.94,46.89,46.93,165100.0,32.4184,32.446,32.4115,32.4391,165100.0
2013-09-24 15:40:00,46.93,46.94,46.89,46.94,105300.0,32.4391,32.446,32.4115,32.446,105300.0
2013-09-24 15:45:00,46.94,46.94,46.82,46.84,179400.0,32.446,32.446,32.3631,32.3769,179400.0
2013-09-24 15:50:00,46.84,46.88,46.84,46.87,234300.0,32.3769,32.4045,32.3769,32.3976,234300.0
2013-09-24 15:55:00,46.87,46.88,46.79,46.82,749900.0,32.3976,32.4045,32.3423,32.3631,749900.0
2013-09-25 09:30:00,46.75,46.76,46.51,46.66,166100.0,32.3147,32.3216,32.1488,32.2525,166100.0
2013-09-25 09:35:00,46.66,46.7,46.53,46.58,48400.0,32.2525,32.2801,32.1626,32.1972,48400.0
2013-09-25 09:40:00,46.57,46.58,46.44,46.44,79800.0,32.1903,32.1972,32.1004,32.1004,79800.0
2013-09-25 09:45:00,46.44,46.53,46.41,46.52,131000.0,32.1004,32.1626,32.0797,32.1557,131000.0
2013-09-25 09:50:00,46.53,46.57,46.45,46.53,57700.0,32.1626,32.1903,32.1073,32.1626,57700.0
2013-09-25 09:55:00,46.52,46.56,46.5,46.56,49000.0,32.1557,32.1834,32.1419,32.1834,49000.0
2013-09-25 10:00:00,46.56,46.67,46.56,46.64,93200.0,32.1834,32.2594,32.1834,32.2387,93200.0
2013-09-25 10:05:00,46.64,46.65,46.54,46.56,84600.0,32.2387,32.2456,32.1695,32.1834,84600.0
2013-09-25 10:10:00,46.57,46.58,46.51,46.51,73700.0,32.1903,32.1972,32.1488,32.1488,73700.0
2013-09-25 10:15:00,46.51,46.54,46.47,46.49,81100.0,32.1488,32.1695,32.1211,32.135,81100.0
2013-09-25 10:20:00,46.49,46.57,46.49,46.55,55200.0,32.135,32.1903,32.135,32.1764,55200.0
2013-09-25 10:25:00,46.56,46.6,46.54,46.59,63900.0,32.1834,32.211,32.1695,32.2041,63900.0
2013-09-25 10:30:00,46.59,46.74,46.59,46.68,86200.0,32.2041,32.3078,32.2041,32.2663,86200.0
2013-09-25 10:35:00,46.69,46.75,46.68,46.75,43600.0,32.2732,32.3147,32.2663,32.3147,43600.0
2013-09-25 10:40:00,46.75,46.76,46.71,46.72,30000.0,32.3147,32.3216,32.287,32.294,30000.0
2013-09-25 10:45:00,46.72,46.74,46.71,46.74,67800.0,32.294,32.3078,32.287,32.3078,67800.0
2013-09-25 10:50:00,46.74,46.79,46.74,46.77,29300.0,32.3078,32.3423,32.3078,32.3285,29300.0
2013-09-25 10:55:00,46.78,46.8,46.73,46.73,35100.0,32.3354,32.3492,32.3009,32.3009,35100.0
2013-09-25 11:00:00,46.74,46.77,46.68,46.71,44300.0,32.3078,32.3285,32.2663,32.287,44300.0
2013-09-25 11:05:00,46.72,46.77,46.71,46.73,89300.0,32.294,32.3285,32.287,32.3009,89300.0
2013-09-25 11:10:00,46.73,46.76,46.68,46.76,50200.0,32.3009,32.3216,32.2663,32.3216,50200.0
2013-09-25 11:15:00,46.76,46.88,46.76,46.85,70800.0,32.3216,32.4045,32.3216,32.3838,70800.0
2013-09-25 11:20:00,46.85,46.89,46.85,46.86,36700.0,32.3838,32.4115,32.3838,32.3907,36700.0
2013-09-25 11:25:00,46.86,46.87,46.79,46.79,78800.0,32.3907,32.3976,32.3423,32.3423,78800.0
2013-09-25 11:30:00,46.8,46.82,46.77,46.81,67600.0,32.3492,32.3631,32.3285,32.3562,67600.0
2013-09-25 11:35:00,46.81,46.82,46.77,46.79,37700.0,32.3562,32.3631,32.3285,32.3423,37700.0
2013-09-25 11:40:00,46.79,46.8,46.72,46.73,33900.0,32.3423,32.3492,32.294,32.3009,33900.0
2013-09-25 11:45:00,46.73,46.75,46.73,46.75,18700.0,32.3009,32.3147,32.3009,32.3147,18700.0
2013-09-25 11:50:00,46.75,46.77,46.72,46.74,36800.0,32.3147,32.3285,32.294,32.3078,36800.0
2013-09-25 11:55:00,46.73,46.73,46.7,46.7,36000.0,32.3009,32.3009,32.2801,32.2801,36000.0
2013-09-25 12:00:00,46.7,46.72,46.68,46.71,27600.0,32.2801,32.294,32.2663,32.287,27600.0
2013-09-25 12:05:00,46.72,46.74,46.68,46.68,36400.0,32.294,32.3078,32.2663,32.2663,36400.0
2013-09-25 12:10:00,46.68,46.69,46.67,46.67,33500.0,32.2663,32.2732,32.2594,32.2594,33500.0
2013-09-25 12:15:00,46.67,46.68,46.65,46.65,48000.0,32.2594,32.2663,32.2456,32.2456,48000.0
2013-09-25 12:20:00,46.66,46.67,46.55,46.57,81400.0,32.2525,32.2594,32.1764,32.1903,81400.0
2013-09-25 12:25:00,46.56,46.58,46.55,46.58,30900.0,32.1834,32.1972,32.1764,32.1972,30900.0
2013-09-25 12:30:00,46.6,46.61,46.55,46.55,68000.0,32.211,32.2179,32.1764,32.1764,68000.0
2013-09-25 12:35:00,46.55,46.57,46.55,46.56,31700.0,32.1764,32.1903,32.1764,32.1834,31700.0
2013-09-25 12:40:00,46.55,46.57,46.55,46.55,93000.0,32.1764,32.1903,32.1764,32.1764,93000.0
2013-09-25 12:45:00,46.55,46.58,46.55,46.58,55100.0,32.1764,32.1972,32.1764,32.1972,55100.0
2013-09-25 12:50:00,46.57,46.58,46.55,46.55,31100.0,32.1903,32.1972,32.1764,32.1764,31100.0
2013-09-25 12:55:00,46.55,46.63,46.55,46.62,32100.0,32.1764,32.2317,32.1764,32.2248,32100.0
2013-09-25 13:00:00,46.62,46.66,46.61,46.63,33200.0,32.2248,32.2525,32.2179,32.2317,33200.0
2013-09-25 13:05:00,46.63,46.65,46.63,46.65,25000.0,32.2317,32.2456,32.2317,32.2456,25000.0
2013-09-25 13:10:00,46.64,46.67,46.62,46.63,47800.0,32.2387,32.2594,32.2248,32.2317,47800.0
2013-09-25 13:15:00,46.62,46.67,46.62,46.63,32500.0,32.2248,32.2594,32.2248,32.2317,32500.0
2013-09-25 13:20:00,46.63,46.65,46.63,46.64,20400.0,32.2317,32.2456,32.2317,32.2387,20400.0
2013-09-25 13:25:00,46.65,46.65,46.6,46.62,467700.0,32.2456,32.2456,32.211,32.2248,467700.0
2013-09-25 13:30:00,46.63,46.63,46.58,46.59,152600.0,32.2317,32.2317,32.1972,32.2041,152600.0
2013-09-25 13:35:00,46.59,46.61,46.59,46.59,103000.0,32.2041,32.2179,32.2041,32.2041,103000.0
2013-09-25 13:40:00,46.59,46.61,46.59,46.6,72000.0,32.2041,32.2179,32.2041,32.211,72000.0
2013-09-25 13:45:00,46.6,46.63,46.6,46.61,39800.0,32.211,32.2317,32.211,32.2179,39800.0
2013-09-25 13:50:00,46.6,46.6,46.51,46.54,728100.0,32.211,32.211,32.1488,32.1695,728100.0
2013-09-25 13:55:00,46.54,46.62,46.54,46.6,168800.0,32.1695,32.2248,32.1695,32.211,168800.0
2013-09-25 14:00:00,46.6,46.63,46.59,46.62,44400.0,32.211,32.2317,32.2041,32.2248,44400.0
2013-09-25 14:05:00,46.63,46.63,46.55,46.57,109400.0,32.2317,32.2317,32.1764,32.1903,109400.0
2013-09-25 14:10:00,46.57,46.61,46.56,46.61,79400.0,32.1903,32.2179,32.1834,32.2179,79400.0
2013-09-25 14:15:00,46.61,46.68,46.61,46.64,54200.0,32.2179,32.2663,32.2179,32.2387,54200.0
2013-09-25 14:20:00,46.64,46.65,46.6,46.61,42800.0,32.2387,32.2456,32.211,32.2179,42800.0
2013-09-25 14:25:00,46.61,46.65,46.59,46.6,47600.0,32.2179,32.2456,32.2041,32.211,47600.0
2013-09-25 14:30:00,46.6,46.62,46.59,46.6,47300.0,32.211,32.2248,32.2041,32.211,47300.0
2013-09-25 14:35:00,46.6,46.62,46.59,46.6,45100.0,32.211,32.2248,32.2041,32.211,45100.0
2013-09-25 14:40:00,46.6,46.64,46.59,46.63,40700.0,32.211,32.2387,32.2041,32.2317,40700.0
2013-09-25 14:45:00,46.63,46.66,46.62,46.62,18800.0,32.2317,32.2525,32.2248,32.2248,18800.0
2013-09-25 14:50:00,46.61,46.63,46.6,46.62,27400.0,32.2179,32.2317,32.211,32.2248,27400.0
2013-09-25 14:55:00,46.62,46.63,46.58,46.59,62100.0,32.2248,32.2317,32.1972,32.2041,62100.0
2013-09-25 15:00:00,46.6,46.62,46.59,46.61,37400.0,32.211,32.2248,32.2041,32.2179,37400.0
2013-09-25 15:05:00,46.6,46.67,46.6,46.67,26700.0,32.211,32.2594,32.211,32.2594,26700.0
2013-09-25 15:10:00,46.68,46.72,46.66,46.72,56800.0,32.2663,32.294,32.2525,32.294,56800.0
2013-09-25 15:15:00,46.72,46.72,46.66,46.68,64700.0,32.294,32.294,32.2525,32.2663,64700.0
2013-09-25 15:20:00,46.68,46.68,46.61,46.63,42600.0,32.2663,32.2663,32.2179,32.2317,42600.0
2013-09-25 15:25:00,46.62,46.63,46.57,46.6,96600.0,32.2248,32.2317,32.1903,32.211,96600.0
2013-09-25 15:30:00,46.61,46.64,46.6,46.64,92400.0,32.2179,32.2387,32.211,32.2387,92400.0
2013-09-25 15:35:00,46.64,46.65,46.62,46.63,157700.0,32.2387,32.2456,32.2248,32.2317,157700.0
2013-09-25 15:40:00,46.63,46.64,46.61,46.62,99100.0,32.2317,32.2387,32.2179,32.2248,99100.0
2013-09-25 15:45:00,46.62,46.63,46.6,46.6,91000.0,32.2248,32.2317,32.211,32.211,91000.0
2013-09-25 15:50:00,46.6,46.65,46.59,46.62,249400.0,32.211,32.2456,32.2041,32.2248,249400.0
2013-09-25 15:55:00,46.62,46.62,46.6,46.6,223900.0,32.2248,32.2248,32.211,32.211,223900.0
2013-09-26 09:30:00,46.63,46.63,46.52,46.53,131300.0,32.2317,32.2317,32.1557,32.1626,131300.0
2013-09-26 09:35:00,46.54,46.61,46.54,46.55,22900.0,32.1695,32.2179,32.1695,32.1764,22900.0
2013-09-26 09:40:00,46.59,46.66,46.57,46.63,34500.0,32.2041,32.2525,32.1903,32.2317,34500.0
2013-09-26 09:45:00,46.62,46.78,46.62,46.76,80400.0,32.2248,32.3354,32.2248,32.3216,80400.0
2013-09-26 09:50:00,46.76,46.89,46.71,46.84,81400.0,32.3216,32.4115,32.287,32.3769,81400.0
2013-09-26 09:55:00,46.83,46.84,46.75,46.78,55800.0,32.37,32.3769,32.3147,32.3354,55800.0
2013-09-26 10:00:00,46.8,47.0,46.79,46.96,124700.0,32.3492,32.4875,32.3423,32.4598,124700.0
2013-09-26 10:05:00,46.95,47.08,46.95,47.07,115800.0,32.4529,32.5428,32.4529,32.5359,115800.0
2013-09-26 10:10:00,47.07,47.09,46.96,46.97,76600.0,32.5359,32.5497,32.4598,32.4668,76600.0
2013-09-26 10:15:00,46.97,46.98,46.91,46.92,60800.0,32.4668,32.4737,32.4253,32.4322,60800.0
2013-09-26 10:20:00,46.92,46.95,46.9,46.92,62100.0,32.4322,32.4529,32.4184,32.4322,62100.0
2013-09-26 10:25:00,46.92,46.96,46.91,46.94,33800.0,32.4322,32.4598,32.4253,32.446,33800.0
2013-09-26 10:30:00,46.94,47.03,46.94,47.0,66600.0,32.446,32.5082,32.446,32.4875,66600.0
2013-09-26 10:35:00,46.99,46.99,46.93,46.94,60900.0,32.4806,32.4806,32.4391,32.446,60900.0
2013-09-26 10:40:00,46.95,46.98,46.91,46.91,43300.0,32.4529,32.4737,32.4253,32.4253,43300.0
2013-09-26 10:45:00,46.91,46.92,46.77,46.78,69900.0,32.4253,32.4322,32.3285,32.3354,69900.0
2013-09-26 10:50:00,46.78,46.82,46.76,46.76,38300.0,32.3354,32.3631,32.3216,32.3216,38300.0
2013-09-26 10:55:00,46.77,46.78,46.72,46.74,33200.0,32.3285,32.3354,32.294,32.3078,33200.0
2013-09-26 11:00:00,46.74,46.74,46.68,46.74,55000.0,32.3078,32.3078,32.2663,32.3078,55000.0
2013-09-26 11:05:00,46.73,46.73,46.65,46.65,34100.0,32.3009,32.3009,32.2456,32.2456,34100.0
2013-09-26 11:10:00,46.65,46.72,46.63,46.7,42500.0,32.2456,32.294,32.2317,32.2801,42500.0
2013-09-26 11:15:00,46.68,46.68,46.61,46.62,24000.0,32.2663,32.2663,32.2179,32.2248,24000.0
2013-09-26 11:20:00,46.63,46.65,46.6,46.63,39300.0,32.2317,32.2456,32.211,32.2317,39300.0
2013-09-26 11:25:00,46.63,46.64,46.6,46.63,42600.0,32.2317,32.2387,32.211,32.2317,42600.0
2013-09-26 11:30:00,46.63,46.64,46.6,46.62,37200.0,32.2317,32.2387,32.211,32.2248,37200.0
2013-09-26 11:35:00,46.61,46.65,46.59,46.64,36800.0,32.2179,32.2456,32.2041,32.2387,36800.0
2013-09-26 11:40:00,46.65,46.66,46.62,46.65,95600.0,32.2456,32.2525,32.2248,32.2456,95600.0
2013-09-26 11:45:00,46.65,46.65,46.6,46.62,45900.0,32.2456,32.2456,32.211,32.2248,45900.0
2013-09-26 11:50:00,46.61,46.68,46.61,46.67,61300.0,32.2179,32.2663,32.2179,32.2594,61300.0
2013-09-26 11:55:00,46.68,46.7,46.66,46.69,29300.0,32.2663,32.2801,32.2525,32.2732,29300.0
2013-09-26 12:00:00,46.7,46.71,46.69,46.7,20800.0,32.2801,32.287,32.2732,32.2801,20800.0
2013-09-26 12:05:00,46.7,46.74,46.7,46.74,25200.0,32.2801,32.3078,32.2801,32.3078,25200.0
2013-09-26 12:10:00,46.73,46.76,46.71,46.75,28500.0,32.3009,32.3216,32.287,32.3147,28500.0
2013-09-26 12:15:00,46.75,46.75,46.71,46.71,25700.0,32.3147,32.3147,32.287,32.287,25700.0
2013-09-26 12:20:00,46.7,46.75,46.7,46.72,18800.0,32.2801,32.3147,32.2801,32.294,18800.0
2013-09-26 12:25:00,46.72,46.79,46.71,46.79,15600.0,32.294,32.3423,32.287,32.3423,15600.0
2013-09-26 12:30:00,46.78,46.87,46.78,46.85,62400.0,32.3354,32.3976,32.3354,32.3838,62400.0
2013-09-26 12:35:00,46.85,46.89,46.85,46.88,28900.0,32.3838,32.4115,32.3838,32.4045,28900.0
2013-09-26 12:40:00,46.88,46.91,46.88,46.91,21200.0,32.4045,32.4253,32.4045,32.4253,21200.0
2013-09-26 12:45:00,46.91,46.93,46.9,46.92,20200.0,32.4253,32.4391,32.4184,32.4322,20200.0
2013-09-26 12:50:00,46.91,46.92,46.83,46.84,33800.0,32.4253,32.4322,32.37,32.3769,33800.0
2013-09-26 12:55:00,46.83,46.84,46.8,46.83,21500.0,32.37,32.3769,32.3492,32.37,21500.0
2013-09-26 13:00:00,46.84,46.92,46.83,46.9,29000.0,32.3769,32.4322,32.37,32.4184,29000.0
2013-09-26 13:05:00,46.91,46.96,46.91,46.96,38000.0,32.4253,32.4598,32.4253,32.4598,38000.0
2013-09-26 13:10:00,46.95,46.98,46.94,46.98,32000.0,32.4529,32.4737,32.446,32.4737,32000.0
2013-09-26 13:15:00,46.97,46.98,46.94,46.94,32300.0,32.4668,32.4737,32.446,32.446,32300.0
2013-09-26 13:20:00,46.94,46.95,46.9,46.9,14600.0,32.446,32.4529,32.4184,32.4184,14600.0
2013-09-26 13:25:00,46.91,46.92,46.9,46.9,16700.0,32.4253,32.4322,32.4184,32.4184,16700.0
2013-09-26 13:30:00,46.91,46.91,46.87,46.88,21200.0,32.4253,32.4253,32.3976,32.4045,21200.0
2013-09-26 13:35:00,46.87,46.87,46.82,46.83,14000.0,32.3976,32.3976,32.3631,32.37,14000.0
2013-09-26 13:40:00,46.83,46.83,46.77,46.78,16900.0,32.37,32.37,32.3285,32.3354,16900.0
2013-09-26 13:45:00,46.77,46.79,46.75,46.78,24200.0,32.3285,32.3423,32.3147,32.3354,24200.0
2013-09-26 13:50:00,46.78,46.78,46.75,46.76,12200.0,32.3354,32.3354,32.3147,32.3216,12200.0
2013-09-26 13:55:00,46.76,46.8,46.75,46.77,13800.0,32.3216,32.3492,32.3147,32.3285,13800.0
2013-09-26 14:00:00,46.77,46.78,46.73,46.75,39200.0,32.3285,32.3354,32.3009,32.3147,39200.0
2013-09-26 14:05:00,46.74,46.75,46.7,46.72,33600.0,32.3078,32.3147,32.2801,32.294,33600.0
2013-09-26 14:10:00,46.72,46.73,46.67,46.69,112100.0,32.294,32.3009,32.2594,32.2732,112100.0
2013-09-26 14:15:00,46.69,46.73,46.68,46.7,31800.0,32.2732,32.3009,32.2663,32.2801,31800.0
2013-09-26 14:20:00,46.7,46.72,46.67,46.71,41300.0,32.2801,32.294,32.2594,32.287,41300.0
2013-09-26 14:25:00,46.72,46.77,46.72,46.76,25900.0,32.294,32.3285,32.294,32.3216,25900.0
2013-09-26 14:30:00,46.76,46.76,46.7,46.71,20900.0,32.3216,32.3216,32.2801,32.287,20900.0
2013-09-26 14:35:00,46.72,46.75,46.68,46.73,33800.0,32.294,32.3147,32.2663,32.3009,33800.0
2013-09-26 14:40:00,46.74,46.75,46.67,46.72,53300.0,32.3078,32.3147,32.2594,32.294,53300.0
2013-09-26 14:45:00,46.72,46.72,46.68,46.69,50600.0,32.294,32.294,32.2663,32.2732,50600.0
2013-09-26 14:50:00,46.69,46.73,46.68,46.73,36700.0,32.2732,32.3009,32.2663,32.3009,36700.0
2013-09-26 14:55:00,46.73,46.76,46.72,46.74,36600.0,32.3009,32.3216,32.294,32.3078,36600.0
2013-09-26 15:00:00,46.74,46.79,46.73,46.79,50800.0,32.3078,32.3423,32.3009,32.3423,50800.0
2013-09-26 15:05:00,46.79,46.81,46.75,46.79,49100.0,32.3423,32.3562,32.3147,32.3423,49100.0
2013-09-26 15:10:00,46.78,46.79,46.74,46.75,40200.0,32.3354,32.3423,32.3078,32.3147,40200.0
2013-09-26 15:15:00,46.74,46.77,46.74,46.77,42800.0,32.3078,32.3285,32.3078,32.3285,42800.0
2013-09-26 15:20:00,46.77,46.8,46.75,46.78,60700.0,32.3285,32.3492,32.3147,32.3354,60700.0
2013-09-26 15:25:00,46.79,46.8,46.77,46.78,38400.0,32.3423,32.3492,32.3285,32.3354,38400.0
2013-09-26 15:30:00,46.78,46.84,46.77,46.84,79900.0,32.3354,32.3769,32.3285,32.3769,79900.0
2013-09-26 15:35:00,46.83,46.89,46.82,46.86,66900.0,32.37,32.4115,32.3631,32.3907,66900.0
2013-09-26 15:40:00,46.86,46.88,46.83,46.86,63700.0,32.3907,32.4045,32.37,32.3907,63700.0
2013-09-26 15:45:00,46.85,46.89,46.83,46.88,45700.0,32.3838,32.4115,32.37,32.4045,45700.0
2013-09-26 15:50:00,46.88,46.9,46.87,46.9,112000.0,32.4045,32.4184,32.3976,32.4184,112000.0
2013-09-26 15:55:00,46.9,46.96,46.89,46.94,289600.0,32.4184,32.4598,32.4115,32.446,289600.0
2013-09-27 09:30:00,46.59,46.72,46.43,46.64,163100.0,32.2041,32.294,32.0935,32.2387,163100.0
2013-09-27 09:35:00,46.63,46.64,46.44,46.47,66100.0,32.2317,32.2387,32.1004,32.1211,66100.0
2013-09-27 09:40:00,46.47,46.47,46.33,46.35,90700.0,32.1211,32.1211,32.0244,32.0382,90700.0
2013-09-27 09:45:00,46.35,46.42,46.35,46.38,84200.0,32.0382,32.0866,32.0382,32.0589,84200.0
2013-09-27 09:50:00,46.39,46.39,46.3,46.32,79000.0,32.0658,32.0658,32.0036,32.0175,79000.0
2013-09-27 09:55:00,46.32,46.33,46.19,46.2,75400.0,32.0175,32.0244,31.9276,31.9345,75400.0
2013-09-27 10:00:00,46.19,46.23,46.06,46.12,115000.0,31.9276,31.9553,31.8377,31.8792,115000.0
2013-09-27 10:05:00,46.11,46.18,46.1,46.15,105700.0,31.8723,31.9207,31.8654,31.9,105700.0
2013-09-27 10:10:00,46.14,46.16,46.11,46.14,89900.0,31.893,31.9069,31.8723,31.893,89900.0
2013-09-27 10:15:00,46.14,46.17,46.13,46.13,111800.0,31.893,31.9138,31.8861,31.8861,111800.0
2013-09-27 10:20:00,46.14,46.25,46.13,46.22,109900.0,31.893,31.9691,31.8861,31.9483,109900.0
2013-09-27 10:25:00,46.22,46.28,46.19,46.26,74800.0,31.9483,31.9898,31.9276,31.976,74800.0
2013-09-27 10:30:00,46.27,46.27,46.24,46.27,99200.0,31.9829,31.9829,31.9622,31.9829,99200.0
2013-09-27 10:35:00,46.27,46.32,46.27,46.3,178800.0,31.9829,32.0175,31.9829,32.0036,178800.0
2013-09-27 10:40:00,46.3,46.35,46.29,46.29,86100.0,32.0036,32.0382,31.9967,31.9967,86100.0
2013-09-27 10:45:00,46.3,46.35,46.27,46.29,468500.0,32.0036,32.0382,31.9829,31.9967,468500.0
2013-09-27 10:50:00,46.3,46.31,46.26,46.29,86900.0,32.0036,32.0105,31.976,31.9967,86900.0
2013-09-27 10:55:00,46.3,46.3,46.2,46.24,66200.0,32.0036,32.0036,31.9345,31.9622,66200.0
2013-09-27 11:00:00,46.24,46.25,46.18,46.18,54400.0,31.9622,31.9691,31.9207,31.9207,54400.0
2013-09-27 11:05:00,46.18,46.2,46.1,46.1,131200.0,31.9207,31.9345,31.8654,31.8654,131200.0
2013-09-27 11:10:00,46.1,46.16,46.09,46.14,53700.0,31.8654,31.9069,31.8585,31.893,53700.0
2013-09-27 11:15:00,46.14,46.15,46.08,46.11,89100.0,31.893,31.9,31.8516,31.8723,89100.0
2013-09-27 11:20:00,46.09,46.14,46.07,46.14,90400.0,31.8585,31.893,31.8447,31.893,90400.0
2013-09-27 11:25:00,46.14,46.18,46.13,46.16,73700.0,31.893,31.9207,31.8861,31.9069,73700.0
2013-09-27 11:30:00,46.16,46.21,46.15,46.2,102900.0,31.9069,31.9414,31.9,31.9345,102900.0
2013-09-27 11:35:00,46.21,46.33,46.21,46.33,47800.0,31.9414,32.0244,31.9414,32.0244,47800.0
2013-09-27 11:40:00,46.33,46.33,46.29,46.29,32000.0,32.0244,32.0244,31.9967,31.9967,32000.0
2013-09-27 11:45:00,46.29,46.3,46.25,46.3,56100.0,31.9967,32.0036,31.9691,32.0036,56100.0
2013-09-27 11:50:00,46.3,46.3,46.26,46.27,29000.0,32.0036,32.0036,31.976,31.9829,29000.0
2013-09-27 11:55:00,46.27,46.3,46.27,46.29,62900.0,31.9829,32.0036,31.9829,31.9967,62900.0
2013-09-27 12:00:00,46.29,46.29,46.24,46.25,145200.0,31.9967,31.9967,31.9622,31.9691,145200.0
2013-09-27 12:05:00,46.24,46.25,46.22,46.24,29600.0,31.9622,31.9691,31.9483,31.9622,29600.0
2013-09-27 12:10:00,46.24,46.25,46.19,46.2,43800.0,31.9622,31.9691,31.9276,31.9345,43800.0
2013-09-27 12:15:00,46.2,46.23,46.19,46.22,66900.0,31.9345,31.9553,31.9276,31.9483,66900.0
2013-09-27 12:20:00,46.22,46.23,46.18,46.21,68900.0,31.9483,31.9553,31.9207,31.9414,68900.0
2013-09-27 12:25:00,46.2,46.25,46.19,46.24,51000.0,31.9345,31.9691,31.9276,31.9622,51000.0
2013-09-27 12:30:00,46.25,46.26,46.23,46.23,65500.0,31.9691,31.976,31.9553,31.9553,65500.0
2013-09-27 12:35:00,46.24,46.24,46.2,46.22,32700.0,31.9622,31.9622,31.9345,31.9483,32700.0
2013-09-27 12:40:00,46.23,46.26,46.22,46.24,33100.0,31.9553,31.976,31.9483,31.9622,33100.0
2013-09-27 12:45:00,46.24,46.24,46.2,46.22,33500.0,31.9622,31.9622,31.9345,31.9483,33500.0
2013-09-27 12:50:00,46.23,46.26,46.22,46.25,121500.0,31.9553,31.976,31.9483,31.9691,121500.0
2013-09-27 12:55:00,46.26,46.26,46.2,46.2,151200.0,31.976,31.976,31.9345,31.9345,151200.0
2013-09-27 13:00:00,46.21,46.23,46.2,46.2,27700.0,31.9414,31.9553,31.9345,31.9345,27700.0
2013-09-27 13:05:00,46.2,46.22,46.19,46.2,40600.0,31.9345,31.9483,31.9276,31.9345,40600.0
2013-09-27 13:10:00,46.2,46.24,46.19,46.24,25500.0,31.9345,31.9622,31.9276,31.9622,25500.0
2013-09-27 13:15:00,46.24,46.26,46.2,46.2,32700.0,31.9622,31.976,31.9345,31.9345,32700.0
2013-09-27 13:20:00,46.21,46.21,46.18,46.19,19500.0,31.9414,31.9414,31.9207,31.9276,19500.0
2013-09-27 13:25:00,46.2,46.2,46.17,46.18,65800.0,31.9345,31.9345,31.9138,31.9207,65800.0
2013-09-27 13:30:00,46.18,46.19,46.16,46.16,48700.0,31.9207,31.9276,31.9069,31.9069,48700.0
2013-09-27 13:35:00,46.17,46.17,46.15,46.15,40500.0,31.9138,31.9138,31.9,31.9,40500.0
2013-09-27 13:40:00,46.15,46.15,46.1,46.1,88300.0,31.9,31.9,31.8654,31.8654,88300.0
2013-09-27 13:45:00,46.1,46.1,46.03,46.03,54600.0,31.8654,31.8654,31.817,31.817,54600.0
2013-09-27 13:50:00,46.04,46.11,46.03,46.1,146800.0,31.8239,31.8723,31.817,31.8654,146800.0
2013-09-27 13:55:00,46.1,46.11,46.09,46.09,40600.0,31.8654,31.8723,31.8585,31.8585,40600.0
2013-09-27 14:00:00,46.1,46.12,46.09,46.11,226000.0,31.8654,31.8792,31.8585,31.8723,226000.0
2013-09-27 14:05:00,46.1,46.11,46.0,46.0,142600.0,31.8654,31.8723,31.7963,31.7963,142600.0
2013-09-27 14:10:00,46.01,46.01,45.99,46.0,79500.0,31.8032,31.8032,31.7894,31.7963,79500.0
2013-09-27 14:15:00,46.0,46.0,45.95,45.97,79300.0,31.7963,31.7963,31.7617,31.7755,79300.0
2013-09-27 14:20:00,45.98,45.98,45.9,45.98,155600.0,31.7824,31.7824,31.7271,31.7824,155600.0
2013-09-27 14:25:00,45.98,46.0,45.94,45.94,126400.0,31.7824,31.7963,31.7548,31.7548,126400.0
2013-09-27 14:30:00,45.95,45.97,45.94,45.97,76700.0,31.7617,31.7755,31.7548,31.7755,76700.0
2013-09-27 14:35:00,45.97,45.98,45.92,45.93,60400.0,31.7755,31.7824,31.741,31.7479,60400.0
2013-09-27 14:40:00,45.93,45.96,45.91,45.92,89100.0,31.7479,31.7686,31.7341,31.741,89100.0
2013-09-27 14:45:00,45.92,45.95,45.91,45.93,75400.0,31.741,31.7617,31.7341,31.7479,75400.0
2013-09-27 14:50:00,45.94,45.95,45.93,45.95,66700.0,31.7548,31.7617,31.7479,31.7617,66700.0
2013-09-27 14:55:00,45.95,45.97,45.92,45.95,102200.0,31.7617,31.7755,31.741,31.7617,102200.0
2013-09-27 15:00:00,45.95,45.98,45.94,45.96,67100.0,31.7617,31.7824,31.7548,31.7686,67100.0
2013-09-27 15:05:00,45.95,45.98,45.95,45.97,64600.0,31.7617,31.7824,31.7617,31.7755,64600.0
2013-09-27 15:10:00,45.97,45.98,45.93,45.96,61400.0,31.7755,31.7824,31.7479,31.7686,61400.0
2013-09-27 15:15:00,45.96,45.98,45.95,45.98,80500.0,31.7686,31.7824,31.7617,31.7824,80500.0
2013-09-27 15:20:00,45.98,45.99,45.97,45.98,89600.0,31.7824,31.7894,31.7755,31.7824,89600.0
2013-09-27 15:25:00,45.99,46.02,45.98,46.0,104700.0,31.7894,31.8101,31.7824,31.7963,104700.0
2013-09-27 15:30:00,46.0,46.01,45.98,45.98,103100.0,31.7963,31.8032,31.7824,31.7824,103100.0
2013-09-27 15:35:00,45.99,46.02,45.97,46.02,130700.0,31.7894,31.8101,31.7755,31.8101,130700.0
2013-09-27 15:40:00,46.02,46.05,46.0,46.05,154900.0,31.8101,31.8308,31.7963,31.8308,154900.0
2013-09-27 15:45:00,46.05,46.1,46.01,46.06,220300.0,31.8308,31.8654,31.8032,31.8377,220300.0
2013-09-27 15:50:00,46.05,46.15,46.05,46.14,261100.0,31.8308,31.9,31.8308,31.893,261100.0
2013-09-27 15:55:00,46.14,46.2,46.13,46.19,612000.0,31.893,31.9345,31.8861,31.9276,612000.0
2013-09-30 09:30:00,45.71,46.24,45.7,46.24,343800.0,31.5958,31.9622,31.5889,31.9622,343800.0
2013-09-30 09:35:00,46.24,46.33,46.14,46.26,82000.0,31.9622,32.0244,31.893,31.976,82000.0
2013-09-30 09:40:00,46.24,46.36,46.23,46.33,69800.0,31.9622,32.0451,31.9553,32.0244,69800.0
2013-09-30 09:45:00,46.32,46.39,46.26,46.29,106600.0,32.0175,32.0658,31.976,31.9967,106600.0
2013-09-30 09:50:00,46.28,46.34,46.24,46.34,69600.0,31.9898,32.0313,31.9622,32.0313,69600.0
2013-09-30 09:55:00,46.35,46.43,46.34,46.4,62400.0,32.0382,32.0935,32.0313,32.0728,62400.0
2013-09-30 10:00:00,46.4,46.54,46.38,46.41,90500.0,32.0728,32.1695,32.0589,32.0797,90500.0
2013-09-30 10:05:00,46.4,46.43,46.32,46.36,60600.0,32.0728,32.0935,32.0175,32.0451,60600.0
2013-09-30 10:10:00,46.37,46.37,46.25,46.32,64100.0,32.052,32.052,31.9691,32.0175,64100.0
2013-09-30 10:15:00,46.31,46.37,46.29,46.35,40400.0,32.0105,32.052,31.9967,32.0382,40400.0
2013-09-30 10:20:00,46.36,46.39,46.3,46.31,46000.0,32.0451,32.0658,32.0036,32.0105,46000.0
2013-09-30 10:25:00,46.31,46.34,46.27,46.27,59500.0,32.0105,32.0313,31.9829,31.9829,59500.0
2013-09-30 10:30:00,46.27,46.3,46.25,46.26,54700.0,31.9829,32.0036,31.9691,31.976,54700.0
2013-09-30 10:35:00,46.26,46.29,46.19,46.2,86100.0,31.976,31.9967,31.9276,31.9345,86100.0
2013-09-30 10:40:00,46.21,46.22,46.17,46.19,63700.0,31.9414,31.9483,31.9138,31.9276,63700.0
2013-09-30 10:45:00,46.19,46.29,46.16,46.29,132100.0,31.9276,31.9967,31.9069,31.9967,132100.0
2013-09-30 10:50:00,46.28,46.3,46.25,46.27,80000.0,31.9898,32.0036,31.9691,31.9829,80000.0
2013-09-30 10:55:00,46.26,46.38,46.26,46.36,124000.0,31.976,32.0589,31.976,32.0451,124000.0
2013-09-30 11:00:00,46.36,46.39,46.34,46.36,39000.0,32.0451,32.0658,32.0313,32.0451,39000.0
2013-09-30 11:05:00,46.35,46.42,46.3,46.3,73500.0,32.0382,32.0866,32.0036,32.0036,73500.0
2013-09-30 11:10:00,46.31,46.33,46.28,46.28,92200.0,32.0105,32.0244,31.9898,31.9898,92200.0
2013-09-30 11:15:00,46.28,46.3,46.26,46.28,36700.0,31.9898,32.0036,31.976,31.9898,36700.0
2013-09-30 11:20:00,46.27,46.28,46.25,46.27,39300.0,31.9829,31.9898,31.9691,31.9829,39300.0
2013-09-30 11:25:00,46.29,46.31,46.25,46.27,59400.0,31.9967,32.0105,31.9691,31.9829,59400.0
2013-09-30 11:30:00,46.27,46.28,46.24,46.25,68300.0,31.9829,31.9898,31.9622,31.9691,68300.0
2013-09-30 11:35:00,46.26,46.34,46.26,46.34,59200.0,31.976,32.0313,31.976,32.0313,59200.0
2013-09-30 11:40:00,46.33,46.38,46.32,46.37,52600.0,32.0244,32.0589,32.0175,32.052,52600.0
2013-09-30 11:45:00,46.37,46.42,46.36,46.39,62100.0,32.052,32.0866,32.0451,32.0658,62100.0
2013-09-30 11:50:00,46.4,46.41,46.38,46.4,32500.0,32.0728,32.0797,32.0589,32.0728,32500.0
2013-09-30 11:55:00,46.41,46.46,46.41,46.46,48700.0,32.0797,32.1142,32.0797,32.1142,48700.0
2013-09-30 12:00:00,46.46,46.49,46.45,46.48,54400.0,32.1142,32.135,32.1073,32.1281,54400.0
2013-09-30 12:05:00,46.48,46.53,46.47,46.47,45600.0,32.1281,32.1626,32.1211,32.1211,45600.0
2013-09-30 12:10:00,46.47,46.49,46.45,46.48,36200.0,32.1211,32.135,32.1073,32.1281,36200.0
2013-09-30 12:15:00,46.47,46.48,46.37,46.37,36900.0,32.1211,32.1281,32.052,32.052,36900.0
2013-09-30 12:20:00,46.37,46.38,46.33,46.34,52100.0,32.052,32.0589,32.0244,32.0313,52100.0
2013-09-30 12:25:00,46.34,46.37,46.32,46.33,33300.0,32.0313,32.052,32.0175,32.0244,33300.0
2013-09-30 12:30:00,46.33,46.34,46.28,46.28,26300.0,32.0244,32.0313,31.9898,31.9898,26300.0
2013-09-30 12:35:00,46.28,46.28,46.25,46.26,37600.0,31.9898,31.9898,31.9691,31.976,37600.0
2013-09-30 12:40:00,46.26,46.3,46.25,46.26,51500.0,31.976,32.0036,31.9691,31.976,51500.0
2013-09-30 12:45:00,46.26,46.29,46.25,46.28,30800.0,31.976,31.9967,31.9691,31.9898,30800.0
2013-09-30 12:50:00,46.27,46.29,46.23,46.23,28300.0,31.9829,31.9967,31.9553,31.9553,28300.0
2013-09-30 12:55:00,46.23,46.23,46.21,46.21,10700.0,31.9553,31.9553,31.9414,31.9414,10700.0
2013-09-30 13:00:00,46.21,46.25,46.2,46.2,55200.0,31.9414,31.9691,31.9345,31.9345,55200.0
2013-09-30 13:05:00,46.2,46.26,46.2,46.24,22800.0,31.9345,31.976,31.9345,31.9622,22800.0
2013-09-30 13:10:00,46.25,46.26,46.21,46.21,27400.0,31.9691,31.976,31.9414,31.9414,27400.0
2013-09-30 13:15:00,46.21,46.33,46.19,46.33,42300.0,31.9414,32.0244,31.9276,32.0244,42300.0
2013-09-30 13:20:00,46.34,46.34,46.28,46.29,26400.0,32.0313,32.0313,31.9898,31.9967,26400.0
2013-09-30 13:25:00,46.29,46.3,46.23,46.23,41100.0,31.9967,32.0036,31.9553,31.9553,41100.0
2013-09-30 13:30:00,46.23,46.29,46.23,46.29,36800.0,31.9553,31.9967,31.9553,31.9967,36800.0
2013-09-30 13:35:00,46.29,46.31,46.22,46.24,44000.0,31.9967,32.0105,31.9483,31.9622,44000.0
2013-09-30 13:40:00,46.23,46.25,46.21,46.23,31900.0,31.9553,31.9691,31.9414,31.9553,31900.0
2013-09-30 13:45:00,46.24,46.3,46.24,46.29,38400.0,31.9622,32.0036,31.9622,31.9967,38400.0
2013-09-30 13:50:00,46.28,46.3,46.22,46.22,75700.0,31.9898,32.0036,31.9483,31.9483,75700.0
2013-09-30 13:55:00,46.22,46.22,46.14,46.19,65000.0,31.9483,31.9483,31.893,31.9276,65000.0
2013-09-30 14:00:00,46.2,46.22,46.16,46.18,60700.0,31.9345,31.9483,31.9069,31.9207,60700.0
2013-09-30 14:05:00,46.19,46.19,46.13,46.14,59300.0,31.9276,31.9276,31.8861,31.893,59300.0
2013-09-30 14:10:00,46.14,46.15,46.11,46.11,81900.0,31.893,31.9,31.8723,31.8723,81900.0
2013-09-30 14:15:00,46.12,46.16,46.08,46.16,66800.0,31.8792,31.9069,31.8516,31.9069,66800.0
2013-09-30 14:20:00,46.16,46.16,46.12,46.16,47900.0,31.9069,31.9069,31.8792,31.9069,47900.0
2013-09-30 14:25:00,46.16,46.2,46.14,46.16,40200.0,31.9069,31.9345,31.893,31.9069,40200.0
2013-09-30 14:30:00,46.16,46.24,46.16,46.23,59400.0,31.9069,31.9622,31.9069,31.9553,59400.0
2013-09-30 14:35:00,46.22,46.24,46.19,46.2,33900.0,31.9483,31.9622,31.9276,31.9345,33900.0
2013-09-30 14:40:00,46.21,46.21,46.16,46.16,89600.0,31.9414,31.9414,31.9069,31.9069,89600.0
2013-09-30 14:45:00,46.16,46.23,46.16,46.23,34400.0,31.9069,31.9553,31.9069,31.9553,34400.0
2013-09-30 14:50:00,46.24,46.24,46.16,46.17,50100.0,31.9622,31.9622,31.9069,31.9138,50100.0
2013-09-30 14:55:00,46.16,46.17,46.1,46.11,42900.0,31.9069,31.9138,31.8654,31.8723,42900.0
2013-09-30 15:00:00,46.11,46.12,46.05,46.06,65300.0,31.8723,31.8792,31.8308,31.8377,65300.0
2013-09-30 15:05:00,46.06,46.11,46.06,46.09,67600.0,31.8377,31.8723,31.8377,31.8585,67600.0
2013-09-30 15:10:00,46.09,46.09,46.02,46.04,77400.0,31.8585,31.8585,31.8101,31.8239,77400.0
2013-09-30 15:15:00,46.03,46.04,46.0,46.01,74400.0,31.817,31.8239,31.7963,31.8032,74400.0
2013-09-30 15:20:00,46.02,46.09,46.0,46.06,74800.0,31.8101,31.8585,31.7963,31.8377,74800.0
2013-09-30 15:25:00,46.06,46.54,46.03,46.21,1078300.0,31.8377,32.1695,31.817,31.9414,1078300.0
2013-09-30 15:30:00,46.2,46.21,46.03,46.08,510800.0,31.9345,31.9414,31.817,31.8516,510800.0
2013-09-30 15:35:00,46.07,46.28,46.05,46.2,705000.0,31.8447,31.9898,31.8308,31.9345,705000.0
2013-09-30 15:40:00,46.2,46.23,46.13,46.21,513300.0,31.9345,31.9553,31.8861,31.9414,513300.0
2013-09-30 15:45:00,46.2,46.27,46.08,46.08,336300.0,31.9345,31.9829,31.8516,31.8516,336300.0
2013-09-30 15:50:00,46.09,46.13,46.07,46.08,338000.0,31.8585,31.8861,31.8447,31.8516,338000.0
2013-09-30 15:55:00,46.09,46.27,46.07,46.26,781100.0,31.8585,31.9829,31.8447,31.976,781100.0
2013-10-01 09:30:00,46.45,46.59,46.42,46.57,161200.0,32.1073,32.2041,32.0866,32.1903,161200.0
2013-10-01 09:35:00,46.56,46.69,46.54,46.69,107100.0,32.1834,32.2732,32.1695,32.2732,107100.0
2013-10-01 09:40:00,46.69,46.75,46.65,46.73,248500.0,32.2732,32.3147,32.2456,32.3009,248500.0
2013-10-01 09:45:00,46.72,46.92,46.72,46.92,151000.0,32.294,32.4322,32.294,32.4322,151000.0
2013-10-01 09:50:00,46.92,47.04,46.92,47.0,214100.0,32.4322,32.5151,32.4322,32.4875,214100.0
2013-10-01 09:55:00,47.01,47.17,47.0,47.03,264600.0,32.4944,32.605,32.4875,32.5082,264600.0
2013-10-01 10:00:00,47.02,47.1,47.0,47.1,89800.0,32.5013,32.5566,32.4875,32.5566,89800.0
2013-10-01 10:05:00,47.09,47.1,47.0,47.0,73500.0,32.5497,32.5566,32.4875,32.4875,73500.0
2013-10-01 10:10:00,47.0,47.02,46.82,46.84,84800.0,32.4875,32.5013,32.3631,32.3769,84800.0
2013-10-01 10:15:00,46.84,46.86,46.79,46.82,65700.0,32.3769,32.3907,32.3423,32.3631,65700.0
2013-10-01 10:20:00,46.82,46.82,46.75,46.8,133500.0,32.3631,32.3631,32.3147,32.3492,133500.0
2013-10-01 10:25:00,46.8,46.81,46.74,46.79,65800.0,32.3492,32.3562,32.3078,32.3423,65800.0
2013-10-01 10:30:00,46.8,46.85,46.78,46.85,98600.0,32.3492,32.3838,32.3354,32.3838,98600.0
2013-10-01 10:35:00,46.84,46.85,46.81,46.81,97100.0,32.3769,32.3838,32.3562,32.3562,97100.0
2013-10-01 10:40:00,46.81,46.82,46.76,46.78,45700.0,32.3562,32.3631,32.3216,32.3354,45700.0
2013-10-01 10:45:00,46.79,46.81,46.78,46.79,84400.0,32.3423,32.3562,32.3354,32.3423,84400.0
2013-10-01 10:50:00,46.8,46.81,46.77,46.78,80000.0,32.3492,32.3562,32.3285,32.3354,80000.0
2013-10-01 10:55:00,46.78,46.82,46.77,46.8,57300.0,32.3354,32.3631,32.3285,32.3492,57300.0
2013-10-01 11:00:00,46.8,46.81,46.77,46.81,55100.0,32.3492,32.3562,32.3285,32.3562,55100.0
2013-10-01 11:05:00,46.8,46.85,46.78,46.8,95700.0,32.3492,32.3838,32.3354,32.3492,95700.0
2013-10-01 11:10:00,46.8,46.8,46.78,46.8,53500.0,32.3492,32.3492,32.3354,32.3492,53500.0
2013-10-01 11:15:00,46.8,46.81,46.79,46.79,46600.0,32.3492,32.3562,32.3423,32.3423,46600.0
2013-10-01 11:20:00,46.8,46.8,46.75,46.78,38200.0,32.3492,32.3492,32.3147,32.3354,38200.0
2013-10-01 11:25:00,46.78,46.79,46.71,46.72,50300.0,32.3354,32.3423,32.287,32.294,50300.0
2013-10-01 11:30:00,46.73,46.82,46.73,46.82,94500.0,32.3009,32.3631,32.3009,32.3631,94500.0
2013-10-01 11:35:00,46.81,46.84,46.76,46.81,139900.0,32.3562,32.3769,32.3216,32.3562,139900.0
2013-10-01 11:40:00,46.82,46.9,46.81,46.9,117600.0,32.3631,32.4184,32.3562,32.4184,117600.0
2013-10-01 11:45:00,46.9,46.91,46.87,46.88,63300.0,32.4184,32.4253,32.3976,32.4045,63300.0
2013-10-01 11:50:00,46.87,46.97,46.87,46.93,63600.0,32.3976,32.4668,32.3976,32.4391,63600.0
2013-10-01 11:55:00,46.93,46.94,46.91,46.92,21000.0,32.4391,32.446,32.4253,32.4322,21000.0
2013-10-01 12:00:00,46.93,46.98,46.92,46.98,32500.0,32.4391,32.4737,32.4322,32.4737,32500.0
2013-10-01 12:05:00,46.97,46.98,46.95,46.95,20000.0,32.4668,32.4737,32.4529,32.4529,20000.0
2013-10-01 12:10:00,46.96,46.96,46.89,46.89,31100.0,32.4598,32.4598,32.4115,32.4115,31100.0
2013-10-01 12:15:00,46.89,46.89,46.87,46.88,17200.0,32.4115,32.4115,32.3976,32.4045,17200.0
2013-10-01 12:20:00,46.89,46.89,46.84,46.84,26900.0,32.4115,32.4115,32.3769,32.3769,26900.0
2013-10-01 12:25:00,46.84,46.95,46.83,46.93,54300.0,32.3769,32.4529,32.37,32.4391,54300.0
2013-10-01 12:30:00,46.92,46.94,46.9,46.9,31600.0,32.4322,32.446,32.4184,32.4184,31600.0
2013-10-01 12:35:00,46.9,46.91,46.83,46.83,172200.0,32.4184,32.4253,32.37,32.37,172200.0
2013-10-01 12:40:00,46.83,46.84,46.8,46.82,70800.0,32.37,32.3769,32.3492,32.3631,70800.0
2013-10-01 12:45:00,46.83,46.83,46.8,46.81,71200.0,32.37,32.37,32.3492,32.3562,71200.0
2013-10-01 12:50:00,46.8,46.84,46.8,46.81,31600.0,32.3492,32.3769,32.3492,32.3562,31600.0
2013-10-01 12:55:00,46.81,46.84,46.8,46.84,14700.0,32.3562,32.3769,32.3492,32.3769,14700.0
2013-10-01 13:00:00,46.83,46.87,46.83,46.87,30600.0,32.37,32.3976,32.37,32.3976,30600.0
2013-10-01 13:05:00,46.86,46.91,46.86,46.91,23200.0,32.3907,32.4253,32.3907,32.4253,23200.0
2013-10-01 13:10:00,46.9,46.95,46.9,46.94,31300.0,32.4184,32.4529,32.4184,32.446,31300.0
2013-10-01 13:15:00,46.93,47.01,46.93,46.95,207600.0,32.4391,32.4944,32.4391,32.4529,207600.0
2013-10-01 13:20:00,46.96,46.97,46.94,46.97,29700.0,32.4598,32.4668,32.446,32.4668,29700.0
2013-10-01 13:25:00,46.98,47.0,46.96,47.0,28700.0,32.4737,32.4875,32.4598,32.4875,28700.0
2013-10-01 13:30:00,47.0,47.01,46.98,46.98,40100.0,32.4875,32.4944,32.4737,32.4737,40100.0
2013-10-01 13:35:00,46.98,46.99,46.97,46.98,37200.0,32.4737,32.4806,32.4668,32.4737,37200.0
2013-10-01 13:40:00,46.98,47.0,46.96,46.96,60200.0,32.4737,32.4875,32.4598,32.4598,60200.0
2013-10-01 13:45:00,46.96,46.96,46.9,46.9,21900.0,32.4598,32.4598,32.4184,32.4184,21900.0
2013-10-01 13:50:00,46.91,46.91,46.89,46.91,31300.0,32.4253,32.4253,32.4115,32.4253,31300.0
2013-10-01 13:55:00,46.9,46.98,46.9,46.96,48000.0,32.4184,32.4737,32.4184,32.4598,48000.0
2013-10-01 14:00:00,46.97,46.98,46.91,46.91,55900.0,32.4668,32.4737,32.4253,32.4253,55900.0
2013-10-01 14:05:00,46.91,46.92,46.9,46.91,36500.0,32.4253,32.4322,32.4184,32.4253,36500.0
2013-10-01 14:10:00,46.91,46.98,46.9,46.98,38300.0,32.4253,32.4737,32.4184,32.4737,38300.0
2013-10-01 14:15:00,46.98,46.98,46.95,46.97,33600.0,32.4737,32.4737,32.4529,32.4668,33600.0
2013-10-01 14:20:00,46.96,47.01,46.96,47.0,42100.0,32.4598,32.4944,32.4598,32.4875,42100.0
2013-10-01 14:25:00,47.0,47.0,46.94,46.97,48200.0,32.4875,32.4875,32.446,32.4668,48200.0
2013-10-01 14:30:00,46.97,46.98,46.94,46.95,59200.0,32.4668,32.4737,32.446,32.4529,59200.0
2013-10-01 14:35:00,46.95,46.98,46.93,46.98,45100.0,32.4529,32.4737,32.4391,32.4737,45100.0
2013-10-01 14:40:00,46.96,46.99,46.92,46.94,53800.0,32.4598,32.4806,32.4322,32.446,53800.0
2013-10-01 14:45:00,46.94,47.0,46.93,46.99,62500.0,32.446,32.4875,32.4391,32.4806,62500.0
2013-10-01 14:50:00,46.98,47.02,46.98,47.0,64700.0,32.4737,32.5013,32.4737,32.4875,64700.0
2013-10-01 14:55:00,47.01,47.03,46.98,47.03,43400.0,32.4944,32.5082,32.4737,32.5082,43400.0
2013-10-01 15:00:00,47.03,47.04,46.98,47.04,56000.0,32.5082,32.5151,32.4737,32.5151,56000.0
2013-10-01 15:05:00,47.04,47.05,46.96,46.98,79700.0,32.5151,32.5221,32.4598,32.4737,79700.0
2013-10-01 15:10:00,46.99,47.03,46.98,46.99,50500.0,32.4806,32.5082,32.4737,32.4806,50500.0
2013-10-01 15:15:00,46.98,47.0,46.96,47.0,52600.0,32.4737,32.4875,32.4598,32.4875,52600.0
2013-10-01 15:20:00,47.0,47.0,46.94,46.96,71900.0,32.4875,32.4875,32.446,32.4598,71900.0
2013-10-01 15:25:00,46.95,46.99,46.93,46.93,235300.0,32.4529,32.4806,32.4391,32.4391,235300.0
2013-10-01 15:30:00,46.94,47.0,46.92,46.98,103100.0,32.446,32.4875,32.4322,32.4737,103100.0
2013-10-01 15:35:00,46.98,47.03,46.98,47.01,97700.0,32.4737,32.5082,32.4737,32.4944,97700.0
2013-10-01 15:40:00,47.0,47.01,46.93,46.96,143900.0,32.4875,32.4944,32.4391,32.4598,143900.0
2013-10-01 15:45:00,46.96,47.05,46.96,47.05,204400.0,32.4598,32.5221,32.4598,32.5221,204400.0
2013-10-01 15:50:00,47.05,47.13,47.04,47.13,406500.0,32.5221,32.5774,32.5151,32.5774,406500.0
2013-10-01 15:55:00,47.13,47.26,47.11,47.25,529500.0,32.5774,32.6672,32.5635,32.6603,529500.0
2013-10-02 09:30:00,46.85,46.88,46.59,46.82,199700.0,32.6253,32.6462,32.4443,32.6044,199700.0
2013-10-02 09:35:00,46.78,46.98,46.7,46.91,218600.0,32.5766,32.7159,32.5209,32.6671,218600.0
2013-10-02 09:40:00,46.88,47.09,46.81,46.84,267900.0,32.6462,32.7925,32.5975,32.6184,267900.0
2013-10-02 09:45:00,46.84,46.84,46.72,46.79,99900.0,32.6184,32.6184,32.5348,32.5835,99900.0
2013-10-02 09:50:00,46.79,46.96,46.76,46.96,112100.0,32.5835,32.7019,32.5627,32.7019,112100.0
2013-10-02 09:55:00,46.96,47.02,46.89,47.02,118600.0,32.7019,32.7437,32.6532,32.7437,118600.0
2013-10-02 10:00:00,47.02,47.04,46.91,46.91,64700.0,32.7437,32.7576,32.6671,32.6671,64700.0
2013-10-02 10:05:00,46.91,47.03,46.91,46.95,286700.0,32.6671,32.7507,32.6671,32.695,286700.0
2013-10-02 10:10:00,46.96,46.96,46.8,46.87,133900.0,32.7019,32.7019,32.5905,32.6393,133900.0
2013-10-02 10:15:00,46.86,46.86,46.75,46.8,113500.0,32.6323,32.6323,32.5557,32.5905,113500.0
2013-10-02 10:20:00,46.8,46.8,46.73,46.74,60800.0,32.5905,32.5905,32.5418,32.5487,60800.0
2013-10-02 10:25:00,46.73,46.73,46.65,46.66,58100.0,32.5418,32.5418,32.4861,32.493,58100.0
2013-10-02 10:30:00,46.66,46.66,46.59,46.63,72600.0,32.493,32.493,32.4443,32.4721,72600.0
2013-10-02 10:35:00,46.63,46.67,46.6,46.65,70800.0,32.4721,32.5,32.4512,32.4861,70800.0
2013-10-02 10:40:00,46.64,46.64,46.52,46.54,49900.0,32.4791,32.4791,32.3955,32.4094,49900.0
2013-10-02 10:45:00,46.53,46.6,46.4,46.48,187600.0,32.4025,32.4512,32.312,32.3677,187600.0
2013-10-02 10:50:00,46.48,46.56,46.43,46.48,82000.0,32.3677,32.4234,32.3328,32.3677,82000.0
2013-10-02 10:55:00,46.48,46.54,46.48,46.51,41500.0,32.3677,32.4094,32.3677,32.3886,41500.0
2013-10-02 11:00:00,46.52,46.53,46.43,46.43,30300.0,32.3955,32.4025,32.3328,32.3328,30300.0
2013-10-02 11:05:00,46.43,46.5,46.43,46.47,55800.0,32.3328,32.3816,32.3328,32.3607,55800.0
2013-10-02 11:10:00,46.46,46.48,46.43,46.47,38100.0,32.3537,32.3677,32.3328,32.3607,38100.0
2013-10-02 11:15:00,46.46,46.56,46.46,46.56,49000.0,32.3537,32.4234,32.3537,32.4234,49000.0
2013-10-02 11:20:00,46.55,46.61,46.53,46.6,58300.0,32.4164,32.4582,32.4025,32.4512,58300.0
2013-10-02 11:25:00,46.59,46.62,46.55,46.58,62600.0,32.4443,32.4652,32.4164,32.4373,62600.0
2013-10-02 11:30:00,46.59,46.71,46.59,46.65,60600.0,32.4443,32.5278,32.4443,32.4861,60600.0
2013-10-02 11:35:00,46.64,46.65,46.58,46.6,28900.0,32.4791,32.4861,32.4373,32.4512,28900.0
2013-10-02 11:40:00,46.6,46.63,46.59,46.61,27300.0,32.4512,32.4721,32.4443,32.4582,27300.0
2013-10-02 11:45:00,46.62,46.7,46.61,46.7,22600.0,32.4652,32.5209,32.4582,32.5209,22600.0
2013-10-02 11:50:00,46.7,46.7,46.66,46.68,23700.0,32.5209,32.5209,32.493,32.5069,23700.0
2013-10-02 11:55:00,46.68,46.68,46.66,46.66,26700.0,32.5069,32.5069,32.493,32.493,26700.0
2013-10-02 12:00:00,46.66,46.73,46.66,46.72,34500.0,32.493,32.5418,32.493,32.5348,34500.0
2013-10-02 12:05:00,46.71,46.72,46.69,46.7,24200.0,32.5278,32.5348,32.5139,32.5209,24200.0
2013-10-02 12:10:00,46.7,46.71,46.66,46.69,43600.0,32.5209,32.5278,32.493,32.5139,43600.0
2013-10-02 12:15:00,46.7,46.77,46.7,46.72,32900.0,32.5209,32.5696,32.5209,32.5348,32900.0
2013-10-02 12:20:00,46.72,46.73,46.66,46.67,23200.0,32.5348,32.5418,32.493,32.5,23200.0
2013-10-02 12:25:00,46.67,46.7,46.66,46.67,20900.0,32.5,32.5209,32.493,32.5,20900.0
2013-10-02 12:30:00,46.68,46.7,46.67,46.67,19000.0,32.5069,32.5209,32.5,32.5,19000.0
2013-10-02 12:35:00,46.67,46.72,46.67,46.7,18300.0,32.5,32.5348,32.5,32.5209,18300.0
2013-10-02 12:40:00,46.7,46.8,46.68,46.8,31700.0,32.5209,32.5905,32.5069,32.5905,31700.0
2013-10-02 12:45:00,46.78,46.79,46.74,46.75,33900.0,32.5766,32.5835,32.5487,32.5557,33900.0
2013-10-02 12:50:00,46.74,46.76,46.74,46.75,15700.0,32.5487,32.5627,32.5487,32.5557,15700.0
2013-10-02 12:55:00,46.74,47.24,46.73,46.78,47500.0,32.5487,32.8969,32.5418,32.5766,47500.0
2013-10-02 13:00:00,46.78,46.79,46.76,46.76,22700.0,32.5766,32.5835,32.5627,32.5627,22700.0
2013-10-02 13:05:00,46.77,46.78,46.73,46.78,43000.0,32.5696,32.5766,32.5418,32.5766,43000.0
2013-10-02 13:10:00,46.78,46.78,46.74,46.74,18700.0,32.5766,32.5766,32.5487,32.5487,18700.0
2013-10-02 13:15:00,46.75,46.75,46.74,46.75,12600.0,32.5557,32.5557,32.5487,32.5557,12600.0
2013-10-02 13:20:00,46.74,46.84,46.74,46.83,44400.0,32.5487,32.6184,32.5487,32.6114,44400.0
2013-10-02 13:25:00,46.84,46.91,46.83,46.9,56800.0,32.6184,32.6671,32.6114,32.6601,56800.0
2013-10-02 13:30:00,46.9,46.91,46.87,46.87,31500.0,32.6601,32.6671,32.6393,32.6393,31500.0
2013-10-02 13:35:00,46.87,46.93,46.86,46.91,50600.0,32.6393,32.681,32.6323,32.6671,50600.0
2013-10-02 13:40:00,46.9,46.91,46.89,46.9,50400.0,32.6601,32.6671,32.6532,32.6601,50400.0
2013-10-02 13:45:00,46.9,46.92,46.87,46.91,30300.0,32.6601,32.6741,32.6393,32.6671,30300.0
2013-10-02 13:50:00,46.92,46.92,46.89,46.89,31500.0,32.6741,32.6741,32.6532,32.6532,31500.0
2013-10-02 13:55:00,46.89,46.91,46.86,46.89,39500.0,32.6532,32.6671,32.6323,32.6532,39500.0
2013-10-02 14:00:00,46.89,46.9,46.86,46.89,63800.0,32.6532,32.6601,32.6323,32.6532,63800.0
2013-10-02 14:05:00,46.89,46.91,46.88,46.9,60000.0,32.6532,32.6671,32.6462,32.6601,60000.0
2013-10-02 14:10:00,46.91,46.91,46.85,46.87,39500.0,32.6671,32.6671,32.6253,32.6393,39500.0
2013-10-02 14:15:00,46.87,46.87,46.85,46.86,34100.0,32.6393,32.6393,32.6253,32.6323,34100.0
2013-10-02 14:20:00,46.86,46.89,46.85,46.88,34200.0,32.6323,32.6532,32.6253,32.6462,34200.0
2013-10-02 14:25:00,46.88,46.94,46.88,46.94,82000.0,32.6462,32.688,32.6462,32.688,82000.0
2013-10-02 14:30:00,46.93,46.98,46.93,46.97,74300.0,32.681,32.7159,32.681,32.7089,74300.0
2013-10-02 14:35:00,46.98,46.98,46.93,46.94,37400.0,32.7159,32.7159,32.681,32.688,37400.0
2013-10-02 14:40:00,46.93,46.94,46.89,46.89,31100.0,32.681,32.688,32.6532,32.6532,31100.0
2013-10-02 14:45:00,46.9,46.93,46.89,46.9,42700.0,32.6601,32.681,32.6532,32.6601,42700.0
2013-10-02 14:50:00,46.89,46.96,46.89,46.94,63900.0,32.6532,32.7019,32.6532,32.688,63900.0
2013-10-02 14:55:00,46.94,46.98,46.93,46.96,69200.0,32.688,32.7159,32.681,32.7019,69200.0
2013-10-02 15:00:00,46.97,46.97,46.88,46.89,64300.0,32.7089,32.7089,32.6462,32.6532,64300.0
2013-10-02 15:05:00,46.88,46.89,46.84,46.86,62400.0,32.6462,32.6532,32.6184,32.6323,62400.0
2013-10-02 15:10:00,46.86,46.9,46.86,46.89,38800.0,32.6323,32.6601,32.6323,32.6532,38800.0
2013-10-02 15:15:00,46.88,46.89,46.86,46.87,33600.0,32.6462,32.6532,32.6323,32.6393,33600.0
2013-10-02 15:20:00,46.88,46.88,46.8,46.82,36300.0,32.6462,32.6462,32.5905,32.6044,36300.0
2013-10-02 15:25:00,46.82,46.82,46.81,46.81,25400.0,32.6044,32.6044,32.5975,32.5975,25400.0
2013-10-02 15:30:00,46.81,46.9,46.81,46.88,84300.0,32.5975,32.6601,32.5975,32.6462,84300.0
2013-10-02 15:35:00,46.88,46.88,46.81,46.82,65600.0,32.6462,32.6462,32.5975,32.6044,65600.0
2013-10-02 15:40:00,46.82,46.82,46.79,46.8,70400.0,32.6044,32.6044,32.5835,32.5905,70400.0
2013-10-02 15:45:00,46.79,46.79,46.69,46.72,132700.0,32.5835,32.5835,32.5139,32.5348,132700.0
2013-10-02 15:50:00,46.72,46.8,46.72,46.78,120500.0,32.5348,32.5905,32.5348,32.5766,120500.0
2013-10-02 15:55:00,46.78,46.92,46.76,46.91,317900.0,32.5766,32.6741,32.5627,32.6671,317900.0
2013-10-03 09:30:00,46.78,46.93,46.68,46.73,107100.0,32.5766,32.681,32.5069,32.5418,107100.0
2013-10-03 09:35:00,46.73,46.86,46.66,46.66,37200.0,32.5418,32.6323,32.493,32.493,37200.0
2013-10-03 09:40:00,46.66,46.73,46.62,46.69,47100.0,32.493,32.5418,32.4652,32.5139,47100.0
2013-10-03 09:45:00,46.69,46.73,46.6,46.62,69500.0,32.5139,32.5418,32.4512,32.4652,69500.0
2013-10-03 09:50:00,46.62,46.62,46.47,46.48,77600.0,32.4652,32.4652,32.3607,32.3677,77600.0
2013-10-03 09:55:00,46.46,46.48,46.42,46.42,42600.0,32.3537,32.3677,32.3259,32.3259,42600.0
2013-10-03 10:00:00,46.42,46.42,46.23,46.25,163800.0,32.3259,32.3259,32.1936,32.2075,163800.0
2013-10-03 10:05:00,46.25,46.36,46.14,46.36,138400.0,32.2075,32.2841,32.1309,32.2841,138400.0
2013-10-03 10:10:00,46.35,46.36,46.27,46.29,98700.0,32.2771,32.2841,32.2214,32.2354,98700.0
2013-10-03 10:15:00,46.29,46.34,46.25,46.28,58300.0,32.2354,32.2702,32.2075,32.2284,58300.0
2013-10-03 10:20:00,46.28,46.35,46.19,46.23,67600.0,32.2284,32.2771,32.1657,32.1936,67600.0
2013-10-03 10:25:00,46.21,46.36,46.2,46.35,44200.0,32.1796,32.2841,32.1727,32.2771,44200.0
2013-10-03 10:30:00,46.35,46.37,46.27,46.34,74800.0,32.2771,32.2911,32.2214,32.2702,74800.0
2013-10-03 10:35:00,46.33,46.4,46.32,46.36,34300.0,32.2632,32.312,32.2562,32.2841,34300.0
2013-10-03 10:40:00,46.36,46.38,46.3,46.34,47400.0,32.2841,32.298,32.2423,32.2702,47400.0
2013-10-03 10:45:00,46.33,46.38,46.29,46.33,45800.0,32.2632,32.298,32.2354,32.2632,45800.0
2013-10-03 10:50:00,46.33,46.4,46.3,46.37,45600.0,32.2632,32.312,32.2423,32.2911,45600.0
2013-10-03 10:55:00,46.37,46.49,46.37,46.48,174200.0,32.2911,32.3746,32.2911,32.3677,174200.0
2013-10-03 11:00:00,46.47,46.49,46.46,46.48,48300.0,32.3607,32.3746,32.3537,32.3677,48300.0
2013-10-03 11:05:00,46.47,46.52,46.46,46.5,69500.0,32.3607,32.3955,32.3537,32.3816,69500.0
2013-10-03 11:10:00,46.51,46.55,46.49,46.5,45000.0,32.3886,32.4164,32.3746,32.3816,45000.0
2013-10-03 11:15:00,46.49,46.51,46.43,46.45,58500.0,32.3746,32.3886,32.3328,32.3468,58500.0
2013-10-03 11:20:00,46.45,46.49,46.45,46.48,15400.0,32.3468,32.3746,32.3468,32.3677,15400.0
2013-10-03 11:25:00,46.48,46.5,46.4,46.41,63200.0,32.3677,32.3816,32.312,32.3189,63200.0
2013-10-03 11:30:00,46.4,46.48,46.39,46.46,40200.0,32.312,32.3677,32.305,32.3537,40200.0
2013-10-03 11:35:00,46.45,46.46,46.39,46.44,52900.0,32.3468,32.3537,32.305,32.3398,52900.0
2013-10-03 11:40:00,46.44,46.44,46.34,46.34,27100.0,32.3398,32.3398,32.2702,32.2702,27100.0
2013-10-03 11:45:00,46.34,46.4,46.28,46.4,76200.0,32.2702,32.312,32.2284,32.312,76200.0
2013-10-03 11:50:00,46.39,46.46,46.39,46.45,65900.0,32.305,32.3537,32.305,32.3468,65900.0
2013-10-03 11:55:00,46.45,46.46,46.34,46.35,93100.0,32.3468,32.3537,32.2702,32.2771,93100.0
2013-10-03 12:00:00,46.35,46.35,46.31,46.32,37800.0,32.2771,32.2771,32.2493,32.2562,37800.0
2013-10-03 12:05:00,46.32,46.39,46.32,46.38,57200.0,32.2562,32.305,32.2562,32.298,57200.0
2013-10-03 12:10:00,46.39,46.44,46.39,46.41,30300.0,32.305,32.3398,32.305,32.3189,30300.0
2013-10-03 12:15:00,46.41,46.43,46.36,46.39,29500.0,32.3189,32.3328,32.2841,32.305,29500.0
2013-10-03 12:20:00,46.4,46.4,46.3,46.31,19900.0,32.312,32.312,32.2423,32.2493,19900.0
2013-10-03 12:25:00,46.31,46.38,46.3,46.36,20700.0,32.2493,32.298,32.2423,32.2841,20700.0
2013-10-03 12:30:00,46.37,46.47,46.37,46.46,26700.0,32.2911,32.3607,32.2911,32.3537,26700.0
2013-10-03 12:35:00,46.46,46.5,46.43,46.49,30700.0,32.3537,32.3816,32.3328,32.3746,30700.0
2013-10-03 12:40:00,46.49,46.51,46.44,46.48,47100.0,32.3746,32.3886,32.3398,32.3677,47100.0
2013-10-03 12:45:00,46.49,46.66,46.49,46.65,71300.0,32.3746,32.493,32.3746,32.4861,71300.0
2013-10-03 12:50:00,46.66,46.68,46.58,46.64,69800.0,32.493,32.5069,32.4373,32.4791,69800.0
2013-10-03 12:55:00,46.65,46.67,46.61,46.65,56800.0,32.4861,32.5,32.4582,32.4861,56800.0
2013-10-03 13:00:00,46.65,46.68,46.61,46.67,40100.0,32.4861,32.5069,32.4582,32.5,40100.0
2013-10-03 13:05:00,46.67,46.71,46.66,46.68,26800.0,32.5,32.5278,32.493,32.5069,26800.0
2013-10-03 13:10:00,46.69,46.69,46.63,46.67,28000.0,32.5139,32.5139,32.4721,32.5,28000.0
2013-10-03 13:15:00,46.67,46.67,46.61,46.62,21100.0,32.5,32.5,32.4582,32.4652,21100.0
2013-10-03 13:20:00,46.63,46.69,46.61,46.66,23900.0,32.4721,32.5139,32.4582,32.493,23900.0
2013-10-03 13:25:00,46.67,46.76,46.66,46.76,40800.0,32.5,32.5627,32.493,32.5627,40800.0
2013-10-03 13:30:00,46.76,46.8,46.74,46.74,45600.0,32.5627,32.5905,32.5487,32.5487,45600.0
2013-10-03 13:35:00,46.75,46.8,46.75,46.75,35500.0,32.5557,32.5905,32.5557,32.5557,35500.0
2013-10-03 13:40:00,46.75,46.84,46.75,46.8,40000.0,32.5557,32.6184,32.5557,32.5905,40000.0
2013-10-03 13:45:00,46.8,46.83,46.78,46.79,15800.0,32.5905,32.6114,32.5766,32.5835,15800.0
2013-10-03 13:50:00,46.78,46.79,46.71,46.71,27700.0,32.5766,32.5835,32.5278,32.5278,27700.0
2013-10-03 13:55:00,46.71,46.84,46.71,46.8,39300.0,32.5278,32.6184,32.5278,32.5905,39300.0
2013-10-03 14:00:00,46.8,46.8,46.73,46.75,31700.0,32.5905,32.5905,32.5418,32.5557,31700.0
2013-10-03 14:05:00,46.74,46.75,46.66,46.67,20000.0,32.5487,32.5557,32.493,32.5,20000.0
2013-10-03 14:10:00,46.66,46.72,46.65,46.71,41300.0,32.493,32.5348,32.4861,32.5278,41300.0
2013-10-03 14:15:00,46.71,46.71,46.66,46.67,41100.0,32.5278,32.5278,32.493,32.5,41100.0
2013-10-03 14:20:00,46.67,46.67,46.5,46.52,87800.0,32.5,32.5,32.3816,32.3955,87800.0
2013-10-03 14:25:00,46.53,46.73,46.53,46.73,76000.0,32.4025,32.5418,32.4025,32.5418,76000.0
2013-10-03 14:30:00,46.73,46.74,46.64,46.67,65400.0,32.5418,32.5487,32.4791,32.5,65400.0
2013-10-03 14:35:00,46.66,46.69,46.64,46.69,48400.0,32.493,32.5139,32.4791,32.5139,48400.0
2013-10-03 14:40:00,46.68,46.74,46.68,46.71,41400.0,32.5069,32.5487,32.5069,32.5278,41400.0
2013-10-03 14:45:00,46.71,46.72,46.68,46.7,39300.0,32.5278,32.5348,32.5069,32.5209,39300.0
2013-10-03 14:50:00,46.7,46.76,46.7,46.73,38900.0,32.5209,32.5627,32.5209,32.5418,38900.0
2013-10-03 14:55:00,46.73,46.74,46.68,46.68,41300.0,32.5418,32.5487,32.5069,32.5069,41300.0
2013-10-03 15:00:00,46.67,46.69,46.62,46.69,77500.0,32.5,32.5139,32.4652,32.5139,77500.0
2013-10-03 15:05:00,46.69,46.7,46.65,46.66,65900.0,32.5139,32.5209,32.4861,32.493,65900.0
2013-10-03 15:10:00,46.66,46.67,46.62,46.65,72400.0,32.493,32.5,32.4652,32.4861,72400.0
2013-10-03 15:15:00,46.65,46.68,46.61,46.66,50600.0,32.4861,32.5069,32.4582,32.493,50600.0
2013-10-03 15:20:00,46.66,46.69,46.63,46.67,58600.0,32.493,32.5139,32.4721,32.5,58600.0
2013-10-03 15:25:00,46.67,46.73,46.66,46.73,59400.0,32.5,32.5418,32.493,32.5418,59400.0
2013-10-03 15:30:00,46.73,46.76,46.71,46.73,88100.0,32.5418,32.5627,32.5278,32.5418,88100.0
2013-10-03 15:35:00,46.72,46.76,46.7,46.74,96000.0,32.5348,32.5627,32.5209,32.5487,96000.0
2013-10-03 15:40:00,46.74,46.75,46.72,46.75,103900.0,32.5487,32.5557,32.5348,32.5557,103900.0
2013-10-03 15:45:00,46.74,46.75,46.63,46.65,132900.0,32.5487,32.5557,32.4721,32.4861,132900.0
2013-10-03 15:50:00,46.65,46.69,46.63,46.65,102900.0,32.4861,32.5139,32.4721,32.4861,102900.0
2013-10-03 15:55:00,46.65,46.65,46.54,46.56,317000.0,32.4861,32.4861,32.4094,32.4234,317000.0
2013-10-04 09:30:00,46.68,46.9,46.33,46.41,167500.0,32.5069,32.6601,32.2632,32.3189,167500.0
2013-10-04 09:35:00,46.41,46.74,46.4,46.7,69700.0,32.3189,32.5487,32.312,32.5209,69700.0
2013-10-04 09:40:00,46.69,46.76,46.63,46.74,94500.0,32.5139,32.5627,32.4721,32.5487,94500.0
2013-10-04 09:45:00,46.75,46.93,46.7,46.92,129500.0,32.5557,32.681,32.5209,32.6741,129500.0
2013-10-04 09:50:00,46.92,47.08,46.91,47.07,181300.0,32.6741,32.7855,32.6671,32.7785,181300.0
2013-10-04 09:55:00,47.07,47.24,47.06,47.19,169900.0,32.7785,32.8969,32.7716,32.8621,169900.0
2013-10-04 10:00:00,47.19,47.2,47.08,47.13,61600.0,32.8621,32.8691,32.7855,32.8203,61600.0
2013-10-04 10:05:00,47.13,47.16,46.99,47.0,59200.0,32.8203,32.8412,32.7228,32.7298,59200.0
2013-10-04 10:10:00,47.0,47.11,47.0,47.09,97800.0,32.7298,32.8064,32.7298,32.7925,97800.0
2013-10-04 10:15:00,47.09,47.11,47.04,47.04,36600.0,32.7925,32.8064,32.7576,32.7576,36600.0
2013-10-04 10:20:00,47.04,47.06,46.96,46.99,48000.0,32.7576,32.7716,32.7019,32.7228,48000.0
2013-10-04 10:25:00,46.99,47.05,46.98,47.04,77700.0,32.7228,32.7646,32.7159,32.7576,77700.0
2013-10-04 10:30:00,47.04,47.13,47.03,47.09,81700.0,32.7576,32.8203,32.7507,32.7925,81700.0
2013-10-04 10:35:00,47.1,47.22,47.1,47.17,99600.0,32.7994,32.883,32.7994,32.8482,99600.0
2013-10-04 10:40:00,47.16,47.28,47.16,47.27,125700.0,32.8412,32.9248,32.8412,32.9178,125700.0
2013-10-04 10:45:00,47.27,47.3,47.23,47.25,56000.0,32.9178,32.9387,32.8899,32.9039,56000.0
2013-10-04 10:50:00,47.25,47.25,47.14,47.14,54400.0,32.9039,32.9039,32.8273,32.8273,54400.0
2013-10-04 10:55:00,47.14,47.17,47.11,47.15,53100.0,32.8273,32.8482,32.8064,32.8342,53100.0
2013-10-04 11:00:00,47.14,47.17,47.13,47.15,42400.0,32.8273,32.8482,32.8203,32.8342,42400.0
2013-10-04 11:05:00,47.16,47.19,47.06,47.08,59900.0,32.8412,32.8621,32.7716,32.7855,59900.0
2013-10-04 11:10:00,47.08,47.15,47.06,47.15,43500.0,32.7855,32.8342,32.7716,32.8342,43500.0
2013-10-04 11:15:00,47.14,47.21,47.13,47.21,44200.0,32.8273,32.876,32.8203,32.876,44200.0
2013-10-04 11:20:00,47.22,47.24,47.17,47.22,61600.0,32.883,32.8969,32.8482,32.883,61600.0
2013-10-04 11:25:00,47.22,47.24,47.15,47.16,40900.0,32.883,32.8969,32.8342,32.8412,40900.0
2013-10-04 11:30:00,47.15,47.22,47.15,47.19,47100.0,32.8342,32.883,32.8342,32.8621,47100.0
2013-10-04 11:35:00,47.19,47.21,47.14,47.17,41200.0,32.8621,32.876,32.8273,32.8482,41200.0
2013-10-04 11:40:00,47.17,47.22,47.15,47.22,39700.0,32.8482,32.883,32.8342,32.883,39700.0
2013-10-04 11:45:00,47.22,47.22,47.2,47.21,25900.0,32.883,32.883,32.8691,32.876,25900.0
2013-10-04 11:50:00,47.2,47.23,47.19,47.2,36400.0,32.8691,32.8899,32.8621,32.8691,36400.0
2013-10-04 11:55:00,47.21,47.25,47.19,47.21,62800.0,32.876,32.9039,32.8621,32.876,62800.0
2013-10-04 12:00:00,47.21,47.24,47.19,47.21,39300.0,32.876,32.8969,32.8621,32.876,39300.0
2013-10-04 12:05:00,47.21,47.26,47.2,47.26,39100.0,32.876,32.9108,32.8691,32.9108,39100.0
2013-10-04 12:10:00,47.26,47.26,47.22,47.22,27900.0,32.9108,32.9108,32.883,32.883,27900.0
2013-10-04 12:15:00,47.23,47.28,47.23,47.28,50900.0,32.8899,32.9248,32.8899,32.9248,50900.0
2013-10-04 12:20:00,47.27,47.29,47.24,47.26,35200.0,32.9178,32.9317,32.8969,32.9108,35200.0
2013-10-04 12:25:00,47.26,47.31,47.25,47.31,46300.0,32.9108,32.9457,32.9039,32.9457,46300.0
2013-10-04 12:30:00,47.31,47.32,47.25,47.28,26400.0,32.9457,32.9526,32.9039,32.9248,26400.0
2013-10-04 12:35:00,47.28,47.3,47.27,47.29,30700.0,32.9248,32.9387,32.9178,32.9317,30700.0
2013-10-04 12:40:00,47.29,47.33,47.29,47.33,28400.0,32.9317,32.9596,32.9317,32.9596,28400.0
2013-10-04 12:45:00,47.33,47.33,47.26,47.28,28600.0,32.9596,32.9596,32.9108,32.9248,28600.0
2013-10-04 12:50:00,47.27,47.28,47.23,47.24,20500.0,32.9178,32.9248,32.8899,32.8969,20500.0
2013-10-04 12:55:00,47.24,47.28,47.24,47.27,35900.0,32.8969,32.9248,32.8969,32.9178,35900.0
2013-10-04 13:00:00,47.27,47.29,47.26,47.27,70700.0,32.9178,32.9317,32.9108,32.9178,70700.0
2013-10-04 13:05:00,47.26,47.3,47.26,47.28,34500.0,32.9108,32.9387,32.9108,32.9248,34500.0
2013-10-04 13:10:00,47.29,47.29,47.26,47.28,63300.0,32.9317,32.9317,32.9108,32.9248,63300.0
2013-10-04 13:15:00,47.27,47.3,47.27,47.29,39400.0,32.9178,32.9387,32.9178,32.9317,39400.0
2013-10-04 13:20:00,47.29,47.29,47.24,47.25,21100.0,32.9317,32.9317,32.8969,32.9039,21100.0
2013-10-04 13:25:00,47.25,47.26,47.24,47.26,18000.0,32.9039,32.9108,32.8969,32.9108,18000.0
2013-10-04 13:30:00,47.26,47.29,47.25,47.28,30000.0,32.9108,32.9317,32.9039,32.9248,30000.0
2013-10-04 13:35:00,47.29,47.33,47.28,47.32,49000.0,32.9317,32.9596,32.9248,32.9526,49000.0
2013-10-04 13:40:00,47.31,47.33,47.31,47.33,46300.0,32.9457,32.9596,32.9457,32.9596,46300.0
2013-10-04 13:45:00,47.33,47.33,47.3,47.32,63200.0,32.9596,32.9596,32.9387,32.9526,63200.0
2013-10-04 13:50:00,47.32,47.33,47.31,47.32,35100.0,32.9526,32.9596,32.9457,32.9526,35100.0
2013-10-04 13:55:00,47.32,47.33,47.3,47.3,38500.0,32.9526,32.9596,32.9387,32.9387,38500.0
2013-10-04 14:00:00,47.3,47.37,47.3,47.35,79700.0,32.9387,32.9874,32.9387,32.9735,79700.0
2013-10-04 14:05:00,47.36,47.38,47.35,47.38,38700.0,32.9805,32.9944,32.9735,32.9944,38700.0
2013-10-04 14:10:00,47.38,47.42,47.37,47.37,61700.0,32.9944,33.0223,32.9874,32.9874,61700.0
2013-10-04 14:15:00,47.37,47.42,47.37,47.41,36800.0,32.9874,33.0223,32.9874,33.0153,36800.0
2013-10-04 14:20:00,47.4,47.4,47.35,47.36,15600.0,33.0083,33.0083,32.9735,32.9805,15600.0
2013-10-04 14:25:00,47.36,47.39,47.36,47.37,39300.0,32.9805,33.0014,32.9805,32.9874,39300.0
2013-10-04 14:30:00,47.38,47.38,47.35,47.36,46100.0,32.9944,32.9944,32.9735,32.9805,46100.0
2013-10-04 14:35:00,47.35,47.38,47.35,47.38,26500.0,32.9735,32.9944,32.9735,32.9944,26500.0
2013-10-04 14:40:00,47.38,47.4,47.37,47.4,74300.0,32.9944,33.0083,32.9874,33.0083,74300.0
2013-10-04 14:45:00,47.4,47.45,47.38,47.45,73200.0,33.0083,33.0432,32.9944,33.0432,73200.0
2013-10-04 14:50:00,47.45,47.47,47.44,47.45,82100.0,33.0432,33.0571,33.0362,33.0432,82100.0
2013-10-04 14:55:00,47.46,47.46,47.4,47.41,71100.0,33.0501,33.0501,33.0083,33.0153,71100.0
2013-10-04 15:00:00,47.41,47.48,47.41,47.48,85200.0,33.0153,33.064,33.0153,33.064,85200.0
2013-10-04 15:05:00,47.48,47.5,47.47,47.49,70300.0,33.064,33.078,33.0571,33.071,70300.0
2013-10-04 15:10:00,47.48,47.5,47.48,47.5,61800.0,33.064,33.078,33.064,33.078,61800.0
2013-10-04 15:15:00,47.49,47.5,47.43,47.43,77800.0,33.071,33.078,33.0292,33.0292,77800.0
2013-10-04 15:20:00,47.44,47.44,47.39,47.41,75200.0,33.0362,33.0362,33.0014,33.0153,75200.0
2013-10-04 15:25:00,47.41,47.44,47.39,47.44,73400.0,33.0153,33.0362,33.0014,33.0362,73400.0
2013-10-04 15:30:00,47.44,47.47,47.42,47.45,112200.0,33.0362,33.0571,33.0223,33.0432,112200.0
2013-10-04 15:35:00,47.45,47.49,47.45,47.48,122300.0,33.0432,33.071,33.0432,33.064,122300.0
2013-10-04 15:40:00,47.48,47.49,47.45,47.46,132100.0,33.064,33.071,33.0432,33.0501,132100.0
2013-10-04 15:45:00,47.45,47.5,47.42,47.5,201300.0,33.0432,33.078,33.0223,33.078,201300.0
2013-10-04 15:50:00,47.49,47.52,47.48,47.48,231000.0,33.071,33.0919,33.064,33.064,231000.0
2013-10-04 15:55:00,47.48,47.55,47.43,47.53,516600.0,33.064,33.1128,33.0292,33.0989,516600.0
2013-10-07 09:30:00,47.21,47.21,47.05,47.11,177000.0,32.876,32.876,32.7646,32.8064,177000.0
2013-10-07 09:35:00,47.12,47.23,47.1,47.17,57000.0,32.8133,32.8899,32.7994,32.8482,57000.0
2013-10-07 09:40:00,47.15,47.22,47.1,47.15,65800.0,32.8342,32.883,32.7994,32.8342,65800.0
2013-10-07 09:45:00,47.15,47.31,47.15,47.28,72100.0,32.8342,32.9457,32.8342,32.9248,72100.0
2013-10-07 09:50:00,47.28,47.36,47.25,47.33,85800.0,32.9248,32.9805,32.9039,32.9596,85800.0
2013-10-07 09:55:00,47.33,47.36,47.31,47.32,87600.0,32.9596,32.9805,32.9457,32.9526,87600.0
2013-10-07 10:00:00,47.31,47.39,47.26,47.26,99400.0,32.9457,33.0014,32.9108,32.9108,99400.0
2013-10-07 10:05:00,47.26,47.34,47.23,47.3,71800.0,32.9108,32.9666,32.8899,32.9387,71800.0
2013-10-07 10:10:00,47.29,47.3,47.23,47.27,65000.0,32.9317,32.9387,32.8899,32.9178,65000.0
2013-10-07 10:15:00,47.27,47.29,47.2,47.21,29600.0,32.9178,32.9317,32.8691,32.876,29600.0
2013-10-07 10:20:00,47.21,47.26,47.17,47.23,72600.0,32.876,32.9108,32.8482,32.8899,72600.0
2013-10-07 10:25:00,47.23,47.23,47.19,47.2,23500.0,32.8899,32.8899,32.8621,32.8691,23500.0
2013-10-07 10:30:00,47.2,47.29,47.19,47.27,57400.0,32.8691,32.9317,32.8621,32.9178,57400.0
2013-10-07 10:35:00,47.28,47.3,47.26,47.28,37800.0,32.9248,32.9387,32.9108,32.9248,37800.0
2013-10-07 10:40:00,47.27,47.28,47.23,47.23,30200.0,32.9178,32.9248,32.8899,32.8899,30200.0
2013-10-07 10:45:00,47.23,47.24,47.19,47.23,25700.0,32.8899,32.8969,32.8621,32.8899,25700.0
2013-10-07 10:50:00,47.23,47.23,47.18,47.18,16800.0,32.8899,32.8899,32.8551,32.8551,16800.0
2013-10-07 10:55:00,47.18,47.18,47.15,47.15,30200.0,32.8551,32.8551,32.8342,32.8342,30200.0
2013-10-07 11:00:00,47.15,47.16,47.06,47.09,46100.0,32.8342,32.8412,32.7716,32.7925,46100.0
2013-10-07 11:05:00,47.09,47.09,47.01,47.02,27300.0,32.7925,32.7925,32.7367,32.7437,27300.0
2013-10-07 11:10:00,47.02,47.09,47.02,47.05,32100.0,32.7437,32.7925,32.7437,32.7646,32100.0
2013-10-07 11:15:00,47.05,47.07,47.04,47.04,36800.0,32.7646,32.7785,32.7576,32.7576,36800.0
2013-10-07 11:20:00,47.04,47.1,47.04,47.09,22800.0,32.7576,32.7994,32.7576,32.7925,22800.0
2013-10-07 11:25:00,47.09,47.11,47.05,47.08,46600.0,32.7925,32.8064,32.7646,32.7855,46600.0
2013-10-07 11:30:00,47.08,47.19,47.07,47.17,44400.0,32.7855,32.8621,32.7785,32.8482,44400.0
2013-10-07 11:35:00,47.18,47.24,47.18,47.2,56700.0,32.8551,32.8969,32.8551,32.8691,56700.0
2013-10-07 11:40:00,47.21,47.23,47.19,47.23,34400.0,32.876,32.8899,32.8621,32.8899,34400.0
2013-10-07 11:45:00,47.23,47.3,47.23,47.27,45600.0,32.8899,32.9387,32.8899,32.9178,45600.0
2013-10-07 11:50:00,47.27,47.34,47.27,47.33,46400.0,32.9178,32.9666,32.9178,32.9596,46400.0
2013-10-07 11:55:00,47.34,47.34,47.28,47.28,18000.0,32.9666,32.9666,32.9248,32.9248,18000.0
2013-10-07 12:00:00,47.28,47.29,47.2,47.21,16800.0,32.9248,32.9317,32.8691,32.876,16800.0
2013-10-07 12:05:00,47.21,47.25,47.2,47.23,31700.0,32.876,32.9039,32.8691,32.8899,31700.0
2013-10-07 12:10:00,47.23,47.24,47.19,47.23,18400.0,32.8899,32.8969,32.8621,32.8899,18400.0
2013-10-07 12:15:00,47.23,47.25,47.22,47.23,20100.0,32.8899,32.9039,32.883,32.8899,20100.0
2013-10-07 12:20:00,47.23,47.23,47.19,47.21,18800.0,32.8899,32.8899,32.8621,32.876,18800.0
2013-10-07 12:25:00,47.21,47.22,47.18,47.2,32400.0,32.876,32.883,32.8551,32.8691,32400.0
2013-10-07 12:30:00,47.19,47.2,47.1,47.14,45200.0,32.8621,32.8691,32.7994,32.8273,45200.0
2013-10-07 12:35:00,47.14,47.16,47.13,47.14,20400.0,32.8273,32.8412,32.8203,32.8273,20400.0
2013-10-07 12:40:00,47.14,47.17,47.11,47.16,32500.0,32.8273,32.8482,32.8064,32.8412,32500.0
2013-10-07 12:45:00,47.16,47.18,47.16,47.18,17800.0,32.8412,32.8551,32.8412,32.8551,17800.0
2013-10-07 12:50:00,47.17,47.23,47.17,47.22,37200.0,32.8482,32.8899,32.8482,32.883,37200.0
2013-10-07 12:55:00,47.22,47.23,47.13,47.16,31600.0,32.883,32.8899,32.8203,32.8412,31600.0
2013-10-07 13:00:00,47.15,47.22,47.15,47.21,33700.0,32.8342,32.883,32.8342,32.876,33700.0
2013-10-07 13:05:00,47.21,47.22,47.15,47.16,19600.0,32.876,32.883,32.8342,32.8412,19600.0
2013-10-07 13:10:00,47.16,47.26,47.16,47.26,48500.0,32.8412,32.9108,32.8412,32.9108,48500.0
2013-10-07 13:15:00,47.25,47.31,47.25,47.29,47300.0,32.9039,32.9457,32.9039,32.9317,47300.0
2013-10-07 13:20:00,47.29,47.29,47.25,47.27,24500.0,32.9317,32.9317,32.9039,32.9178,24500.0
2013-10-07 13:25:00,47.28,47.28,47.25,47.27,54500.0,32.9248,32.9248,32.9039,32.9178,54500.0
2013-10-07 13:30:00,47.28,47.31,47.27,47.3,40200.0,32.9248,32.9457,32.9178,32.9387,40200.0
2013-10-07 13:35:00,47.31,47.33,47.28,47.33,54100.0,32.9457,32.9596,32.9248,32.9596,54100.0
2013-10-07 13:40:00,47.31,47.33,47.3,47.33,30600.0,32.9457,32.9596,32.9387,32.9596,30600.0
2013-10-07 13:45:00,47.33,47.34,47.31,47.32,16700.0,32.9596,32.9666,32.9457,32.9526,16700.0
2013-10-07 13:50:00,47.33,47.33,47.29,47.3,32900.0,32.9596,32.9596,32.9317,32.9387,32900.0
2013-10-07 13:55:00,47.3,47.4,47.3,47.4,54500.0,32.9387,33.0083,32.9387,33.0083,54500.0
2013-10-07 14:00:00,47.4,47.47,47.39,47.4,60300.0,33.0083,33.0571,33.0014,33.0083,60300.0
2013-10-07 14:05:00,47.41,47.41,47.33,47.33,24500.0,33.0153,33.0153,32.9596,32.9596,24500.0
2013-10-07 14:10:00,47.33,47.38,47.32,47.32,42500.0,32.9596,32.9944,32.9526,32.9526,42500.0
2013-10-07 14:15:00,47.32,47.35,47.3,47.33,37900.0,32.9526,32.9735,32.9387,32.9596,37900.0
2013-10-07 14:20:00,47.33,47.34,47.31,47.33,27400.0,32.9596,32.9666,32.9457,32.9596,27400.0
2013-10-07 14:25:00,47.33,47.35,47.3,47.35,40700.0,32.9596,32.9735,32.9387,32.9735,40700.0
2013-10-07 14:30:00,47.34,47.41,47.34,47.4,38600.0,32.9666,33.0153,32.9666,33.0083,38600.0
2013-10-07 14:35:00,47.41,47.47,47.4,47.44,75200.0,33.0153,33.0571,33.0083,33.0362,75200.0
2013-10-07 14:40:00,47.44,47.45,47.39,47.4,101800.0,33.0362,33.0432,33.0014,33.0083,101800.0
2013-10-07 14:45:00,47.39,47.4,47.38,47.39,87200.0,33.0014,33.0083,32.9944,33.0014,87200.0
2013-10-07 14:50:00,47.4,47.4,47.37,47.39,206300.0,33.0083,33.0083,32.9874,33.0014,206300.0
2013-10-07 14:55:00,47.39,47.43,47.39,47.39,55400.0,33.0014,33.0292,33.0014,33.0014,55400.0
2013-10-07 15:00:00,47.4,47.4,47.36,47.39,45400.0,33.0083,33.0083,32.9805,33.0014,45400.0
2013-10-07 15:05:00,47.4,47.4,47.36,47.38,40600.0,33.0083,33.0083,32.9805,32.9944,40600.0
2013-10-07 15:10:00,47.37,47.41,47.37,47.37,68700.0,32.9874,33.0153,32.9874,32.9874,68700.0
2013-10-07 15:15:00,47.37,47.4,47.37,47.38,55600.0,32.9874,33.0083,32.9874,32.9944,55600.0
2013-10-07 15:20:00,47.38,47.38,47.27,47.28,75900.0,32.9944,32.9944,32.9178,32.9248,75900.0
2013-10-07 15:25:00,47.27,47.3,47.26,47.27,65500.0,32.9178,32.9387,32.9108,32.9178,65500.0
2013-10-07 15:30:00,47.28,47.29,47.25,47.26,65100.0,32.9248,32.9317,32.9039,32.9108,65100.0
2013-10-07 15:35:00,47.25,47.26,47.21,47.23,118500.0,32.9039,32.9108,32.876,32.8899,118500.0
2013-10-07 15:40:00,47.23,47.23,47.13,47.13,174000.0,32.8899,32.8899,32.8203,32.8203,174000.0
2013-10-07 15:45:00,47.13,47.17,47.09,47.14,195100.0,32.8203,32.8482,32.7925,32.8273,195100.0
2013-10-07 15:50:00,47.14,47.15,47.09,47.12,124200.0,32.8273,32.8342,32.7925,32.8133,124200.0
2013-10-07 15:55:00,47.11,47.12,47.02,47.03,340100.0,32.8064,32.8133,32.7437,32.7507,340100.0
2013-10-08 09:30:00,46.93,46.97,46.74,46.74,140900.0,32.681,32.7089,32.5487,32.5487,140900.0
2013-10-08 09:35:00,46.74,46.79,46.7,46.76,70500.0,32.5487,32.5835,32.5209,32.5627,70500.0
2013-10-08 09:40:00,46.75,46.75,46.62,46.73,67000.0,32.5557,32.5557,32.4652,32.5418,67000.0
2013-10-08 09:45:00,46.75,46.84,46.71,46.72,53500.0,32.5557,32.6184,32.5278,32.5348,53500.0
2013-10-08 09:50:00,46.72,46.8,46.67,46.77,134700.0,32.5348,32.5905,32.5,32.5696,134700.0
2013-10-08 09:55:00,46.77,46.94,46.77,46.89,62300.0,32.5696,32.688,32.5696,32.6532,62300.0
2013-10-08 10:00:00,46.9,47.0,46.86,46.9,86700.0,32.6601,32.7298,32.6323,32.6601,86700.0
2013-10-08 10:05:00,46.89,46.97,46.89,46.96,55200.0,32.6532,32.7089,32.6532,32.7019,55200.0
2013-10-08 10:10:00,46.96,47.04,46.94,47.0,81600.0,32.7019,32.7576,32.688,32.7298,81600.0
2013-10-08 10:15:00,47.0,47.0,46.95,46.95,158100.0,32.7298,32.7298,32.695,32.695,158100.0
2013-10-08 10:20:00,46.95,47.0,46.94,46.98,51500.0,32.695,32.7298,32.688,32.7159,51500.0
2013-10-08 10:25:00,46.98,46.99,46.96,46.97,62500.0,32.7159,32.7228,32.7019,32.7089,62500.0
2013-10-08 10:30:00,46.98,46.98,46.94,46.96,47000.0,32.7159,32.7159,32.688,32.7019,47000.0
2013-10-08 10:35:00,46.96,46.97,46.92,46.94,45000.0,32.7019,32.7089,32.6741,32.688,45000.0
2013-10-08 10:40:00,46.94,46.98,46.91,46.95,64500.0,32.688,32.7159,32.6671,32.695,64500.0
2013-10-08 10:45:00,46.96,46.96,46.77,46.78,144600.0,32.7019,32.7019,32.5696,32.5766,144600.0
2013-10-08 10:50:00,46.77,46.78,46.68,46.68,65900.0,32.5696,32.5766,32.5069,32.5069,65900.0
2013-10-08 10:55:00,46.69,46.73,46.64,46.72,43500.0,32.5139,32.5418,32.4791,32.5348,43500.0
2013-10-08 11:00:00,46.71,46.71,46.6,46.62,75700.0,32.5278,32.5278,32.4512,32.4652,75700.0
2013-10-08 11:05:00,46.63,46.75,46.59,46.75,120200.0,32.4721,32.5557,32.4443,32.5557,120200.0
2013-10-08 11:10:00,46.74,46.81,46.73,46.8,64100.0,32.5487,32.5975,32.5418,32.5905,64100.0
2013-10-08 11:15:00,46.81,46.81,46.71,46.75,49900.0,32.5975,32.5975,32.5278,32.5557,49900.0
2013-10-08 11:20:00,46.75,46.83,46.74,46.83,34300.0,32.5557,32.6114,32.5487,32.6114,34300.0
2013-10-08 11:25:00,46.83,46.88,46.81,46.87,47200.0,32.6114,32.6462,32.5975,32.6393,47200.0
2013-10-08 11:30:00,46.86,46.88,46.81,46.82,63800.0,32.6323,32.6462,32.5975,32.6044,63800.0
2013-10-08 11:35:00,46.82,46.85,46.75,46.77,56900.0,32.6044,32.6253,32.5557,32.5696,56900.0
2013-10-08 11:40:00,46.77,46.84,46.76,46.81,62500.0,32.5696,32.6184,32.5627,32.5975,62500.0
2013-10-08 11:45:00,46.82,46.82,46.68,46.7,75600.0,32.6044,32.6044,32.5069,32.5209,75600.0
2013-10-08 11:50:00,46.69,46.77,46.69,46.74,73500.0,32.5139,32.5696,32.5139,32.5487,73500.0
2013-10-08 11:55:00,46.74,46.77,46.72,46.77,52400.0,32.5487,32.5696,32.5348,32.5696,52400.0
2013-10-08 12:00:00,46.76,46.78,46.71,46.73,52500.0,32.5627,32.5766,32.5278,32.5418,52500.0
2013-10-08 12:05:00,46.72,46.73,46.69,46.72,47900.0,32.5348,32.5418,32.5139,32.5348,47900.0
2013-10-08 12:10:00,46.72,46.74,46.69,46.74,50100.0,32.5348,32.5487,32.5139,32.5487,50100.0
2013-10-08 12:15:00,46.73,46.78,46.72,46.75,42400.0,32.5418,32.5766,32.5348,32.5557,42400.0
2013-10-08 12:20:00,46.75,46.78,46.72,46.76,38400.0,32.5557,32.5766,32.5348,32.5627,38400.0
2013-10-08 12:25:00,46.75,46.77,46.72,46.77,36200.0,32.5557,32.5696,32.5348,32.5696,36200.0
2013-10-08 12:30:00,46.77,46.78,46.67,46.69,118100.0,32.5696,32.5766,32.5,32.5139,118100.0
2013-10-08 12:35:00,46.68,46.78,46.66,46.76,49700.0,32.5069,32.5766,32.493,32.5627,49700.0
2013-10-08 12:40:00,46.77,46.81,46.74,46.8,45000.0,32.5696,32.5975,32.5487,32.5905,45000.0
2013-10-08 12:45:00,46.8,46.82,46.79,46.81,56800.0,32.5905,32.6044,32.5835,32.5975,56800.0
2013-10-08 12:50:00,46.81,46.81,46.77,46.79,36400.0,32.5975,32.5975,32.5696,32.5835,36400.0
2013-10-08 12:55:00,46.79,46.83,46.79,46.83,35600.0,32.5835,32.6114,32.5835,32.6114,35600.0
2013-10-08 13:00:00,46.83,46.89,46.83,46.86,52000.0,32.6114,32.6532,32.6114,32.6323,52000.0
2013-10-08 13:05:00,46.86,46.87,46.79,46.79,38200.0,32.6323,32.6393,32.5835,32.5835,38200.0
2013-10-08 13:10:00,46.79,46.81,46.75,46.77,37300.0,32.5835,32.5975,32.5557,32.5696,37300.0
2013-10-08 13:15:00,46.77,46.78,46.65,46.66,64600.0,32.5696,32.5766,32.4861,32.493,64600.0
2013-10-08 13:20:00,46.65,46.73,46.63,46.73,45300.0,32.4861,32.5418,32.4721,32.5418,45300.0
2013-10-08 13:25:00,46.73,46.81,46.72,46.8,67300.0,32.5418,32.5975,32.5348,32.5905,67300.0
2013-10-08 13:30:00,46.8,46.84,46.78,46.8,37600.0,32.5905,32.6184,32.5766,32.5905,37600.0
2013-10-08 13:35:00,46.8,46.81,46.77,46.81,93600.0,32.5905,32.5975,32.5696,32.5975,93600.0
2013-10-08 13:40:00,46.81,46.85,46.8,46.83,74700.0,32.5975,32.6253,32.5905,32.6114,74700.0
2013-10-08 13:45:00,46.83,46.85,46.8,46.81,87300.0,32.6114,32.6253,32.5905,32.5975,87300.0
2013-10-08 13:50:00,46.8,46.85,46.8,46.85,52000.0,32.5905,32.6253,32.5905,32.6253,52000.0
2013-10-08 13:55:00,46.84,46.91,46.83,46.83,89800.0,32.6184,32.6671,32.6114,32.6114,89800.0
2013-10-08 14:00:00,46.82,46.85,46.74,46.76,64900.0,32.6044,32.6253,32.5487,32.5627,64900.0
2013-10-08 14:05:00,46.76,46.87,46.76,46.86,154400.0,32.5627,32.6393,32.5627,32.6323,154400.0
2013-10-08 14:10:00,46.87,46.89,46.82,46.86,44900.0,32.6393,32.6532,32.6044,32.6323,44900.0
2013-10-08 14:15:00,46.85,46.86,46.76,46.77,52400.0,32.6253,32.6323,32.5627,32.5696,52400.0
2013-10-08 14:20:00,46.77,46.89,46.74,46.88,67600.0,32.5696,32.6532,32.5487,32.6462,67600.0
2013-10-08 14:25:00,46.89,46.96,46.87,46.95,65700.0,32.6532,32.7019,32.6393,32.695,65700.0
2013-10-08 14:30:00,46.94,46.98,46.88,46.88,72100.0,32.688,32.7159,32.6462,32.6462,72100.0
2013-10-08 14:35:00,46.89,46.9,46.85,46.88,70700.0,32.6532,32.6601,32.6253,32.6462,70700.0
2013-10-08 14:40:00,46.88,46.89,46.82,46.83,44700.0,32.6462,32.6532,32.6044,32.6114,44700.0
2013-10-08 14:45:00,46.83,46.83,46.76,46.77,82400.0,32.6114,32.6114,32.5627,32.5696,82400.0
2013-10-08 14:50:00,46.78,46.84,46.75,46.83,60400.0,32.5766,32.6184,32.5557,32.6114,60400.0
2013-10-08 14:55:00,46.82,46.87,46.79,46.86,51800.0,32.6044,32.6393,32.5835,32.6323,51800.0
2013-10-08 15:00:00,46.86,46.88,46.83,46.85,40800.0,32.6323,32.6462,32.6114,32.6253,40800.0
2013-10-08 15:05:00,46.84,46.86,46.8,46.8,29800.0,32.6184,32.6323,32.5905,32.5905,29800.0
2013-10-08 15:10:00,46.8,46.83,46.79,46.81,74900.0,32.5905,32.6114,32.5835,32.5975,74900.0
2013-10-08 15:15:00,46.8,46.85,46.78,46.84,61900.0,32.5905,32.6253,32.5766,32.6184,61900.0
2013-10-08 15:20:00,46.85,46.95,46.83,46.95,102900.0,32.6253,32.695,32.6114,32.695,102900.0
2013-10-08 15:25:00,46.94,46.95,46.9,46.91,44100.0,32.688,32.695,32.6601,32.6671,44100.0
2013-10-08 15:30:00,46.91,46.91,46.79,46.81,75300.0,32.6671,32.6671,32.5835,32.5975,75300.0
2013-10-08 15:35:00,46.82,46.83,46.76,46.82,113600.0,32.6044,32.6114,32.5627,32.6044,113600.0
2013-10-08 15:40:00,46.82,46.83,46.77,46.78,91200.0,32.6044,32.6114,32.5696,32.5766,91200.0
2013-10-08 15:45:00,46.78,46.81,46.7,46.72,182300.0,32.5766,32.5975,32.5209,32.5348,182300.0
2013-10-08 15:50:00,46.73,46.76,46.67,46.67,114900.0,32.5418,32.5627,32.5,32.5,114900.0
2013-10-08 15:55:00,46.67,46.68,46.57,46.6,377600.0,32.5,32.5069,32.4303,32.4512,377600.0
2013-10-09 09:30:00,46.69,46.8,46.59,46.74,143700.0,32.5139,32.5905,32.4443,32.5487,143700.0
2013-10-09 09:35:00,46.75,46.76,46.63,46.7,54600.0,32.5557,32.5627,32.4721,32.5209,54600.0
2013-10-09 09:40:00,46.7,46.73,46.61,46.64,102400.0,32.5209,32.5418,32.4582,32.4791,102400.0
2013-10-09 09:45:00,46.64,46.65,46.5,46.5,83200.0,32.4791,32.4861,32.3816,32.3816,83200.0
2013-10-09 09:50:00,46.5,46.5,46.43,46.46,65200.0,32.3816,32.3816,32.3328,32.3537,65200.0
2013-10-09 09:55:00,46.46,46.52,46.43,46.47,53500.0,32.3537,32.3955,32.3328,32.3607,53500.0
2013-10-09 10:00:00,46.46,46.49,46.34,46.36,82900.0,32.3537,32.3746,32.2702,32.2841,82900.0
2013-10-09 10:05:00,46.36,46.47,46.32,46.43,58400.0,32.2841,32.3607,32.2562,32.3328,58400.0
2013-10-09 10:10:00,46.43,46.44,46.32,46.37,54600.0,32.3328,32.3398,32.2562,32.2911,54600.0
2013-10-09 10:15:00,46.37,46.44,46.36,46.42,40400.0,32.2911,32.3398,32.2841,32.3259,40400.0
2013-10-09 10:20:00,46.43,46.56,46.4,46.56,71800.0,32.3328,32.4234,32.312,32.4234,71800.0
2013-10-09 10:25:00,46.56,46.57,46.5,46.55,44400.0,32.4234,32.4303,32.3816,32.4164,44400.0
2013-10-09 10:30:00,46.55,46.61,46.53,46.55,48800.0,32.4164,32.4582,32.4025,32.4164,48800.0
2013-10-09 10:35:00,46.55,46.55,46.44,46.45,35700.0,32.4164,32.4164,32.3398,32.3468,35700.0
2013-10-09 10:40:00,46.45,46.52,46.45,46.5,42200.0,32.3468,32.3955,32.3468,32.3816,42200.0
2013-10-09 10:45:00,46.49,46.5,46.37,46.47,50600.0,32.3746,32.3816,32.2911,32.3607,50600.0
2013-10-09 10:50:00,46.48,46.5,46.33,46.35,44200.0,32.3677,32.3816,32.2632,32.2771,44200.0
2013-10-09 10:55:00,46.35,46.35,46.27,46.28,36100.0,32.2771,32.2771,32.2214,32.2284,36100.0
2013-10-09 11:00:00,46.28,46.38,46.28,46.33,42400.0,32.2284,32.298,32.2284,32.2632,42400.0
2013-10-09 11:05:00,46.33,46.35,46.21,46.21,73300.0,32.2632,32.2771,32.1796,32.1796,73300.0
2013-10-09 11:10:00,46.21,46.24,46.16,46.22,57500.0,32.1796,32.2005,32.1448,32.1866,57500.0
2013-10-09 11:15:00,46.22,46.23,46.2,46.21,52400.0,32.1866,32.1936,32.1727,32.1796,52400.0
2013-10-09 11:20:00,46.2,46.23,46.16,46.18,64800.0,32.1727,32.1936,32.1448,32.1588,64800.0
2013-10-09 11:25:00,46.19,46.25,46.18,46.24,39300.0,32.1657,32.2075,32.1588,32.2005,39300.0
2013-10-09 11:30:00,46.24,46.37,46.24,46.34,49100.0,32.2005,32.2911,32.2005,32.2702,49100.0
2013-10-09 11:35:00,46.34,46.35,46.29,46.29,36500.0,32.2702,32.2771,32.2354,32.2354,36500.0
2013-10-09 11:40:00,46.29,46.3,46.27,46.29,22900.0,32.2354,32.2423,32.2214,32.2354,22900.0
2013-10-09 11:45:00,46.3,46.44,46.3,46.44,65400.0,32.2423,32.3398,32.2423,32.3398,65400.0
2013-10-09 11:50:00,46.44,46.44,46.39,46.39,28200.0,32.3398,32.3398,32.305,32.305,28200.0
2013-10-09 11:55:00,46.4,46.42,46.37,46.38,29800.0,32.312,32.3259,32.2911,32.298,29800.0
2013-10-09 12:00:00,46.39,46.41,46.35,46.35,26400.0,32.305,32.3189,32.2771,32.2771,26400.0
2013-10-09 12:05:00,46.35,46.35,46.3,46.3,32100.0,32.2771,32.2771,32.2423,32.2423,32100.0
2013-10-09 12:10:00,46.3,46.36,46.28,46.35,32600.0,32.2423,32.2841,32.2284,32.2771,32600.0
2013-10-09 12:15:00,46.35,46.39,46.33,46.36,38000.0,32.2771,32.305,32.2632,32.2841,38000.0
2013-10-09 12:20:00,46.35,46.39,46.33,46.34,33200.0,32.2771,32.305,32.2632,32.2702,33200.0
2013-10-09 12:25:00,46.33,46.36,46.3,46.33,27500.0,32.2632,32.2841,32.2423,32.2632,27500.0
2013-10-09 12:30:00,46.33,46.38,46.33,46.35,27600.0,32.2632,32.298,32.2632,32.2771,27600.0
2013-10-09 12:35:00,46.34,46.37,46.32,46.33,49800.0,32.2702,32.2911,32.2562,32.2632,49800.0
2013-10-09 12:40:00,46.33,46.34,46.26,46.27,29600.0,32.2632,32.2702,32.2145,32.2214,29600.0
2013-10-09 12:45:00,46.26,46.27,46.21,46.22,19300.0,32.2145,32.2214,32.1796,32.1866,19300.0
2013-10-09 12:50:00,46.22,46.25,46.22,46.23,17700.0,32.1866,32.2075,32.1866,32.1936,17700.0
2013-10-09 12:55:00,46.24,46.25,46.22,46.22,30200.0,32.2005,32.2075,32.1866,32.1866,30200.0
2013-10-09 13:00:00,46.22,46.32,46.22,46.3,39200.0,32.1866,32.2562,32.1866,32.2423,39200.0
2013-10-09 13:05:00,46.3,46.38,46.3,46.37,24300.0,32.2423,32.298,32.2423,32.2911,24300.0
2013-10-09 13:10:00,46.36,46.4,46.35,46.39,20100.0,32.2841,32.312,32.2771,32.305,20100.0
2013-10-09 13:15:00,46.4,46.45,46.39,46.45,18200.0,32.312,32.3468,32.305,32.3468,18200.0
2013-10-09 13:20:00,46.46,46.52,46.45,46.51,34600.0,32.3537,32.3955,32.3468,32.3886,34600.0
2013-10-09 13:25:00,46.5,46.56,46.49,46.5,45000.0,32.3816,32.4234,32.3746,32.3816,45000.0
2013-10-09 13:30:00,46.5,46.55,46.45,46.46,36300.0,32.3816,32.4164,32.3468,32.3537,36300.0
2013-10-09 13:35:00,46.46,46.49,46.45,46.48,29100.0,32.3537,32.3746,32.3468,32.3677,29100.0
2013-10-09 13:40:00,46.48,46.52,46.47,46.48,20000.0,32.3677,32.3955,32.3607,32.3677,20000.0
2013-10-09 13:45:00,46.48,46.51,46.46,46.46,26800.0,32.3677,32.3886,32.3537,32.3537,26800.0
2013-10-09 13:50:00,46.47,46.5,46.46,46.47,37700.0,32.3607,32.3816,32.3537,32.3607,37700.0
2013-10-09 13:55:00,46.47,46.47,46.39,46.4,24200.0,32.3607,32.3607,32.305,32.312,24200.0
2013-10-09 14:00:00,46.4,46.47,46.34,46.45,97700.0,32.312,32.3607,32.2702,32.3468,97700.0
2013-10-09 14:05:00,46.45,46.49,46.39,46.47,41400.0,32.3468,32.3746,32.305,32.3607,41400.0
2013-10-09 14:10:00,46.47,46.48,46.4,46.41,48500.0,32.3607,32.3677,32.312,32.3189,48500.0
2013-10-09 14:15:00,46.42,46.45,46.38,46.44,43600.0,32.3259,32.3468,32.298,32.3398,43600.0
2013-10-09 14:20:00,46.43,46.53,46.41,46.44,63600.0,32.3328,32.4025,32.3189,32.3398,63600.0
2013-10-09 14:25:00,46.43,46.5,46.41,46.5,32600.0,32.3328,32.3816,32.3189,32.3816,32600.0
2013-10-09 14:30:00,46.5,46.67,46.48,46.61,85600.0,32.3816,32.5,32.3677,32.4582,85600.0
2013-10-09 14:35:00,46.6,46.62,46.5,46.52,36800.0,32.4512,32.4652,32.3816,32.3955,36800.0
2013-10-09 14:40:00,46.52,46.57,46.5,46.54,45900.0,32.3955,32.4303,32.3816,32.4094,45900.0
2013-10-09 14:45:00,46.54,46.6,46.51,46.59,56400.0,32.4094,32.4512,32.3886,32.4443,56400.0
2013-10-09 14:50:00,46.58,46.64,46.58,46.62,35000.0,32.4373,32.4791,32.4373,32.4652,35000.0
2013-10-09 14:55:00,46.61,46.68,46.6,46.66,33800.0,32.4582,32.5069,32.4512,32.493,33800.0
2013-10-09 15:00:00,46.66,46.72,46.66,46.7,92600.0,32.493,32.5348,32.493,32.5209,92600.0
2013-10-09 15:05:00,46.7,46.7,46.63,46.66,53100.0,32.5209,32.5209,32.4721,32.493,53100.0
2013-10-09 15:10:00,46.66,46.67,46.62,46.62,27200.0,32.493,32.5,32.4652,32.4652,27200.0
2013-10-09 15:15:00,46.63,46.64,46.58,46.59,26500.0,32.4721,32.4791,32.4373,32.4443,26500.0
2013-10-09 15:20:00,46.59,46.6,46.53,46.55,50800.0,32.4443,32.4512,32.4025,32.4164,50800.0
2013-10-09 15:25:00,46.55,46.59,46.49,46.54,54200.0,32.4164,32.4443,32.3746,32.4094,54200.0
2013-10-09 15:30:00,46.54,46.58,46.53,46.56,53400.0,32.4094,32.4373,32.4025,32.4234,53400.0
2013-10-09 15:35:00,46.56,46.58,46.48,46.5,98200.0,32.4234,32.4373,32.3677,32.3816,98200.0
2013-10-09 15:40:00,46.5,46.5,46.43,46.44,60200.0,32.3816,32.3816,32.3328,32.3398,60200.0
2013-10-09 15:45:00,46.43,46.44,46.33,46.35,117000.0,32.3328,32.3398,32.2632,32.2771,117000.0
2013-10-09 15:50:00,46.34,46.46,46.32,46.45,164600.0,32.2702,32.3537,32.2562,32.3468,164600.0
2013-10-09 15:55:00,46.45,46.47,46.4,46.41,241400.0,32.3468,32.3607,32.312,32.3189,241400.0
2013-10-10 09:30:00,46.85,47.0,46.79,46.99,100700.0,32.6253,32.7298,32.5835,32.7228,100700.0
2013-10-10 09:35:00,46.98,47.13,46.96,47.11,87400.0,32.7159,32.8203,32.7019,32.8064,87400.0
2013-10-10 09:40:00,47.11,47.34,47.1,47.32,83700.0,32.8064,32.9666,32.7994,32.9526,83700.0
2013-10-10 09:45:00,47.33,47.4,47.29,47.36,95700.0,32.9596,33.0083,32.9317,32.9805,95700.0
2013-10-10 09:50:00,47.34,47.53,47.31,47.46,95600.0,32.9666,33.0989,32.9457,33.0501,95600.0
2013-10-10 09:55:00,47.46,47.59,47.46,47.52,106900.0,33.0501,33.1406,33.0501,33.0919,106900.0
2013-10-10 10:00:00,47.52,47.53,47.4,47.47,70000.0,33.0919,33.0989,33.0083,33.0571,70000.0
2013-10-10 10:05:00,47.48,47.48,47.35,47.43,60800.0,33.064,33.064,32.9735,33.0292,60800.0
2013-10-10 10:10:00,47.43,47.43,47.3,47.3,122700.0,33.0292,33.0292,32.9387,32.9387,122700.0
2013-10-10 10:15:00,47.3,47.36,47.27,47.35,52700.0,32.9387,32.9805,32.9178,32.9735,52700.0
2013-10-10 10:20:00,47.36,47.36,47.24,47.29,43500.0,32.9805,32.9805,32.8969,32.9317,43500.0
2013-10-10 10:25:00,47.29,47.39,47.29,47.33,70500.0,32.9317,33.0014,32.9317,32.9596,70500.0
2013-10-10 10:30:00,47.33,47.36,47.27,47.31,70200.0,32.9596,32.9805,32.9178,32.9457,70200.0
2013-10-10 10:35:00,47.31,47.44,47.3,47.39,79000.0,32.9457,33.0362,32.9387,33.0014,79000.0
2013-10-10 10:40:00,47.4,47.45,47.4,47.43,58900.0,33.0083,33.0432,33.0083,33.0292,58900.0
2013-10-10 10:45:00,47.43,47.47,47.41,47.42,49200.0,33.0292,33.0571,33.0153,33.0223,49200.0
2013-10-10 10:50:00,47.41,47.46,47.39,47.41,40000.0,33.0153,33.0501,33.0014,33.0153,40000.0
2013-10-10 10:55:00,47.41,47.43,47.36,47.37,88200.0,33.0153,33.0292,32.9805,32.9874,88200.0
2013-10-10 11:00:00,47.37,47.4,47.28,47.29,56400.0,32.9874,33.0083,32.9248,32.9317,56400.0
2013-10-10 11:05:00,47.3,47.34,47.25,47.28,43900.0,32.9387,32.9666,32.9039,32.9248,43900.0
2013-10-10 11:10:00,47.28,47.38,47.28,47.36,34500.0,32.9248,32.9944,32.9248,32.9805,34500.0
2013-10-10 11:15:00,47.37,47.42,47.37,47.42,73200.0,32.9874,33.0223,32.9874,33.0223,73200.0
2013-10-10 11:20:00,47.41,47.42,47.37,47.37,68100.0,33.0153,33.0223,32.9874,32.9874,68100.0
2013-10-10 11:25:00,47.37,47.43,47.31,47.39,65500.0,32.9874,33.0292,32.9457,33.0014,65500.0
2013-10-10 11:30:00,47.4,47.46,47.34,47.46,75400.0,33.0083,33.0501,32.9666,33.0501,75400.0
2013-10-10 11:35:00,47.47,47.51,47.44,47.48,67900.0,33.0571,33.0849,33.0362,33.064,67900.0
2013-10-10 11:40:00,47.48,47.49,47.44,47.48,36500.0,33.064,33.071,33.0362,33.064,36500.0
2013-10-10 11:45:00,47.48,47.53,47.47,47.51,42500.0,33.064,33.0989,33.0571,33.0849,42500.0
2013-10-10 11:50:00,47.52,47.55,47.48,47.55,38000.0,33.0919,33.1128,33.064,33.1128,38000.0
2013-10-10 11:55:00,47.53,47.61,47.53,47.54,63700.0,33.0989,33.1546,33.0989,33.1058,63700.0
2013-10-10 12:00:00,47.55,47.59,47.54,47.56,44600.0,33.1128,33.1406,33.1058,33.1198,44600.0
2013-10-10 12:05:00,47.55,47.57,47.52,47.55,33000.0,33.1128,33.1267,33.0919,33.1128,33000.0
2013-10-10 12:10:00,47.54,47.54,47.5,47.53,30300.0,33.1058,33.1058,33.078,33.0989,30300.0
2013-10-10 12:15:00,47.52,47.56,47.52,47.54,29900.0,33.0919,33.1198,33.0919,33.1058,29900.0
2013-10-10 12:20:00,47.54,47.55,47.48,47.5,38700.0,33.1058,33.1128,33.064,33.078,38700.0
2013-10-10 12:25:00,47.5,47.51,47.48,47.5,17900.0,33.078,33.0849,33.064,33.078,17900.0
2013-10-10 12:30:00,47.5,47.57,47.5,47.56,31900.0,33.078,33.1267,33.078,33.1198,31900.0
2013-10-10 12:35:00,47.56,47.61,47.55,47.56,41300.0,33.1198,33.1546,33.1128,33.1198,41300.0
2013-10-10 12:40:00,47.56,47.6,47.56,47.59,24100.0,33.1198,33.1476,33.1198,33.1406,24100.0
2013-10-10 12:45:00,47.59,47.6,47.53,47.53,22100.0,33.1406,33.1476,33.0989,33.0989,22100.0
2013-10-10 12:50:00,47.54,47.55,47.5,47.54,23700.0,33.1058,33.1128,33.078,33.1058,23700.0
2013-10-10 12:55:00,47.53,47.54,47.48,47.48,25700.0,33.0989,33.1058,33.064,33.064,25700.0
2013-10-10 13:00:00,47.48,47.48,47.44,47.45,203500.0,33.064,33.064,33.0362,33.0432,203500.0
2013-10-10 13:05:00,47.45,47.51,47.44,47.51,104500.0,33.0432,33.0849,33.0362,33.0849,104500.0
2013-10-10 13:10:00,47.51,47.55,47.5,47.55,20300.0,33.0849,33.1128,33.078,33.1128,20300.0
2013-10-10 13:15:00,47.54,47.55,47.5,47.5,23800.0,33.1058,33.1128,33.078,33.078,23800.0
2013-10-10 13:20:00,47.51,47.52,47.47,47.47,23700.0,33.0849,33.0919,33.0571,33.0571,23700.0
2013-10-10 13:25:00,47.47,47.49,47.45,47.46,34000.0,33.0571,33.071,33.0432,33.0501,34000.0
2013-10-10 13:30:00,47.46,47.48,47.45,47.46,33100.0,33.0501,33.064,33.0432,33.0501,33100.0
2013-10-10 13:35:00,47.46,47.47,47.45,47.45,29600.0,33.0501,33.0571,33.0432,33.0432,29600.0
2013-10-10 13:40:00,47.45,47.51,47.45,47.49,33000.0,33.0432,33.0849,33.0432,33.071,33000.0
2013-10-10 13:45:00,47.48,47.52,47.48,47.51,17300.0,33.064,33.0919,33.064,33.0849,17300.0
2013-10-10 13:50:00,47.5,47.53,47.47,47.53,34200.0,33.078,33.0989,33.0571,33.0989,34200.0
2013-10-10 13:55:00,47.52,47.55,47.51,47.53,24100.0,33.0919,33.1128,33.0849,33.0989,24100.0
2013-10-10 14:00:00,47.53,47.54,47.48,47.49,31500.0,33.0989,33.1058,33.064,33.071,31500.0
2013-10-10 14:05:00,47.48,47.49,47.46,47.48,23100.0,33.064,33.071,33.0501,33.064,23100.0
2013-10-10 14:10:00,47.49,47.49,47.45,47.47,36800.0,33.071,33.071,33.0432,33.0571,36800.0
2013-10-10 14:15:00,47.48,47.49,47.45,47.46,46600.0,33.064,33.071,33.0432,33.0501,46600.0
2013-10-10 14:20:00,47.46,47.51,47.46,47.5,38400.0,33.0501,33.0849,33.0501,33.078,38400.0
2013-10-10 14:25:00,47.51,47.53,47.49,47.49,34200.0,33.0849,33.0989,33.071,33.071,34200.0
2013-10-10 14:30:00,47.49,47.51,47.48,47.5,42200.0,33.071,33.0849,33.064,33.078,42200.0
2013-10-10 14:35:00,47.51,47.54,47.5,47.52,51600.0,33.0849,33.1058,33.078,33.0919,51600.0
2013-10-10 14:40:00,47.53,47.55,47.52,47.54,25300.0,33.0989,33.1128,33.0919,33.1058,25300.0
2013-10-10 14:45:00,47.55,47.55,47.51,47.51,29800.0,33.1128,33.1128,33.0849,33.0849,29800.0
2013-10-10 14:50:00,47.51,47.55,47.49,47.55,44600.0,33.0849,33.1128,33.071,33.1128,44600.0
2013-10-10 14:55:00,47.55,47.57,47.53,47.56,51500.0,33.1128,33.1267,33.0989,33.1198,51500.0
2013-10-10 15:00:00,47.56,47.67,47.55,47.66,76300.0,33.1198,33.1964,33.1128,33.1894,76300.0
2013-10-10 15:05:00,47.65,47.75,47.64,47.71,111100.0,33.1824,33.2521,33.1755,33.2242,111100.0
2013-10-10 15:10:00,47.7,47.87,47.69,47.85,123000.0,33.2172,33.3356,33.2103,33.3217,123000.0
2013-10-10 15:15:00,47.84,47.85,47.79,47.82,46100.0,33.3147,33.3217,33.2799,33.3008,46100.0
2013-10-10 15:20:00,47.83,47.84,47.78,47.81,87000.0,33.3078,33.3147,33.273,33.2938,87000.0
2013-10-10 15:25:00,47.83,47.84,47.79,47.81,66500.0,33.3078,33.3147,33.2799,33.2938,66500.0
2013-10-10 15:30:00,47.81,47.82,47.76,47.8,87300.0,33.2938,33.3008,33.259,33.2869,87300.0
2013-10-10 15:35:00,47.79,47.81,47.75,47.76,96800.0,33.2799,33.2938,33.2521,33.259,96800.0
2013-10-10 15:40:00,47.77,47.81,47.77,47.78,109200.0,33.266,33.2938,33.266,33.273,109200.0
2013-10-10 15:45:00,47.79,47.84,47.75,47.79,184100.0,33.2799,33.3147,33.2521,33.2799,184100.0
2013-10-10 15:50:00,47.78,47.85,47.78,47.83,152500.0,33.273,33.3217,33.273,33.3078,152500.0
2013-10-10 15:55:00,47.83,47.9,47.81,47.86,599000.0,33.3078,33.3565,33.2938,33.3287,599000.0
2013-10-11 09:30:00,47.88,47.88,47.65,47.66,119100.0,33.3426,33.3426,33.1824,33.1894,119100.0
2013-10-11 09:35:00,47.67,47.75,47.55,47.55,41400.0,33.1964,33.2521,33.1128,33.1128,41400.0
2013-10-11 09:40:00,47.55,47.55,47.37,47.38,169500.0,33.1128,33.1128,32.9874,32.9944,169500.0
2013-10-11 09:45:00,47.38,47.53,47.37,47.48,118400.0,32.9944,33.0989,32.9874,33.064,118400.0
2013-10-11 09:50:00,47.47,47.51,47.44,47.48,52300.0,33.0571,33.0849,33.0362,33.064,52300.0
2013-10-11 09:55:00,47.48,47.54,47.46,47.5,120900.0,33.064,33.1058,33.0501,33.078,120900.0
2013-10-11 10:00:00,47.5,47.62,47.5,47.57,51200.0,33.078,33.1615,33.078,33.1267,51200.0
2013-10-11 10:05:00,47.58,47.6,47.51,47.57,59300.0,33.1337,33.1476,33.0849,33.1267,59300.0
2013-10-11 10:10:00,47.57,47.6,47.52,47.59,56000.0,33.1267,33.1476,33.0919,33.1406,56000.0
2013-10-11 10:15:00,47.6,47.67,47.59,47.65,79700.0,33.1476,33.1964,33.1406,33.1824,79700.0
2013-10-11 10:20:00,47.65,47.68,47.55,47.57,75600.0,33.1824,33.2033,33.1128,33.1267,75600.0
2013-10-11 10:25:00,47.57,47.65,47.55,47.64,63400.0,33.1267,33.1824,33.1128,33.1755,63400.0
2013-10-11 10:30:00,47.63,47.64,47.5,47.51,70900.0,33.1685,33.1755,33.078,33.0849,70900.0
2013-10-11 10:35:00,47.51,47.54,47.48,47.5,35000.0,33.0849,33.1058,33.064,33.078,35000.0
2013-10-11 10:40:00,47.49,47.51,47.48,47.48,31400.0,33.071,33.0849,33.064,33.064,31400.0
2013-10-11 10:45:00,47.48,47.5,47.39,47.39,20400.0,33.064,33.078,33.0014,33.0014,20400.0
2013-10-11 10:50:00,47.39,47.41,47.36,47.37,86600.0,33.0014,33.0153,32.9805,32.9874,86600.0
2013-10-11 10:55:00,47.37,47.46,47.37,47.46,49600.0,32.9874,33.0501,32.9874,33.0501,49600.0
2013-10-11 11:00:00,47.46,47.48,47.41,47.41,42300.0,33.0501,33.064,33.0153,33.0153,42300.0
2013-10-11 11:05:00,47.42,47.5,47.41,47.47,37300.0,33.0223,33.078,33.0153,33.0571,37300.0
2013-10-11 11:10:00,47.46,47.48,47.42,47.43,35300.0,33.0501,33.064,33.0223,33.0292,35300.0
2013-10-11 11:15:00,47.44,47.45,47.38,47.4,45200.0,33.0362,33.0432,32.9944,33.0083,45200.0
2013-10-11 11:20:00,47.4,47.41,47.38,47.4,18700.0,33.0083,33.0153,32.9944,33.0083,18700.0
2013-10-11 11:25:00,47.4,47.49,47.4,47.48,43800.0,33.0083,33.071,33.0083,33.064,43800.0
2013-10-11 11:30:00,47.48,47.58,47.48,47.57,47200.0,33.064,33.1337,33.064,33.1267,47200.0
2013-10-11 11:35:00,47.57,47.67,47.57,47.67,54700.0,33.1267,33.1964,33.1267,33.1964,54700.0
2013-10-11 11:40:00,47.66,47.7,47.65,47.69,37100.0,33.1894,33.2172,33.1824,33.2103,37100.0
2013-10-11 11:45:00,47.68,47.73,47.67,47.72,38700.0,33.2033,33.2381,33.1964,33.2312,38700.0
2013-10-11 11:50:00,47.71,47.77,47.71,47.76,27100.0,33.2242,33.266,33.2242,33.259,27100.0
2013-10-11 11:55:00,47.77,47.79,47.71,47.73,84100.0,33.266,33.2799,33.2242,33.2381,84100.0
2013-10-11 12:00:00,47.73,47.76,47.72,47.75,46000.0,33.2381,33.259,33.2312,33.2521,46000.0
2013-10-11 12:05:00,47.76,47.82,47.76,47.79,29400.0,33.259,33.3008,33.259,33.2799,29400.0
2013-10-11 12:10:00,47.78,47.78,47.69,47.7,60100.0,33.273,33.273,33.2103,33.2172,60100.0
2013-10-11 12:15:00,47.7,47.75,47.7,47.73,35100.0,33.2172,33.2521,33.2172,33.2381,35100.0
2013-10-11 12:20:00,47.73,47.78,47.72,47.74,20200.0,33.2381,33.273,33.2312,33.2451,20200.0
2013-10-11 12:25:00,47.74,47.75,47.7,47.71,38700.0,33.2451,33.2521,33.2172,33.2242,38700.0
2013-10-11 12:30:00,47.7,47.71,47.69,47.7,11000.0,33.2172,33.2242,33.2103,33.2172,11000.0
2013-10-11 12:35:00,47.7,47.71,47.68,47.7,17300.0,33.2172,33.2242,33.2033,33.2172,17300.0
2013-10-11 12:40:00,47.7,47.78,47.7,47.78,51100.0,33.2172,33.273,33.2172,33.273,51100.0
2013-10-11 12:45:00,47.78,47.8,47.73,47.74,29800.0,33.273,33.2869,33.2381,33.2451,29800.0
2013-10-11 12:50:00,47.74,47.74,47.71,47.71,17800.0,33.2451,33.2451,33.2242,33.2242,17800.0
2013-10-11 12:55:00,47.72,47.74,47.71,47.71,11000.0,33.2312,33.2451,33.2242,33.2242,11000.0
2013-10-11 13:00:00,47.72,47.72,47.66,47.67,31000.0,33.2312,33.2312,33.1894,33.1964,31000.0
2013-10-11 13:05:00,47.66,47.74,47.64,47.72,54600.0,33.1894,33.2451,33.1755,33.2312,54600.0
2013-10-11 13:10:00,47.72,47.73,47.69,47.73,26800.0,33.2312,33.2381,33.2103,33.2381,26800.0
2013-10-11 13:15:00,47.72,47.75,47.71,47.73,87000.0,33.2312,33.2521,33.2242,33.2381,87000.0
2013-10-11 13:20:00,47.74,47.74,47.68,47.69,33200.0,33.2451,33.2451,33.2033,33.2103,33200.0
2013-10-11 13:25:00,47.68,47.69,47.65,47.65,43000.0,33.2033,33.2103,33.1824,33.1824,43000.0
2013-10-11 13:30:00,47.65,47.68,47.64,47.66,22900.0,33.1824,33.2033,33.1755,33.1894,22900.0
2013-10-11 13:35:00,47.67,47.71,47.65,47.68,29300.0,33.1964,33.2242,33.1824,33.2033,29300.0
2013-10-11 13:40:00,47.68,47.68,47.64,47.66,27300.0,33.2033,33.2033,33.1755,33.1894,27300.0
2013-10-11 13:45:00,47.66,47.7,47.64,47.66,23700.0,33.1894,33.2172,33.1755,33.1894,23700.0
2013-10-11 13:50:00,47.66,47.66,47.63,47.63,20100.0,33.1894,33.1894,33.1685,33.1685,20100.0
2013-10-11 13:55:00,47.63,47.65,47.61,47.65,23500.0,33.1685,33.1824,33.1546,33.1824,23500.0
2013-10-11 14:00:00,47.65,47.7,47.63,47.68,69900.0,33.1824,33.2172,33.1685,33.2033,69900.0
2013-10-11 14:05:00,47.69,47.7,47.68,47.7,55300.0,33.2103,33.2172,33.2033,33.2172,55300.0
2013-10-11 14:10:00,47.7,47.72,47.69,47.71,34500.0,33.2172,33.2312,33.2103,33.2242,34500.0
2013-10-11 14:15:00,47.7,47.72,47.7,47.71,19700.0,33.2172,33.2312,33.2172,33.2242,19700.0
2013-10-11 14:20:00,47.71,47.74,47.71,47.73,35800.0,33.2242,33.2451,33.2242,33.2381,35800.0
2013-10-11 14:25:00,47.73,47.74,47.69,47.69,37100.0,33.2381,33.2451,33.2103,33.2103,37100.0
2013-10-11 14:30:00,47.69,47.72,47.68,47.72,50600.0,33.2103,33.2312,33.2033,33.2312,50600.0
2013-10-11 14:35:00,47.71,47.72,47.67,47.67,34700.0,33.2242,33.2312,33.1964,33.1964,34700.0
2013-10-11 14:40:00,47.67,47.68,47.65,47.66,36800.0,33.1964,33.2033,33.1824,33.1894,36800.0
2013-10-11 14:45:00,47.66,47.67,47.64,47.66,42600.0,33.1894,33.1964,33.1755,33.1894,42600.0
2013-10-11 14:50:00,47.66,47.66,47.63,47.64,43600.0,33.1894,33.1894,33.1685,33.1755,43600.0
2013-10-11 14:55:00,47.63,47.65,47.61,47.61,53300.0,33.1685,33.1824,33.1546,33.1546,53300.0
2013-10-11 15:00:00,47.61,47.62,47.57,47.57,163500.0,33.1546,33.1615,33.1267,33.1267,163500.0
2013-10-11 15:05:00,47.57,47.58,47.56,47.56,36800.0,33.1267,33.1337,33.1198,33.1198,36800.0
2013-10-11 15:10:00,47.56,47.58,47.48,47.49,85300.0,33.1198,33.1337,33.064,33.071,85300.0
2013-10-11 15:15:00,47.49,47.5,47.48,47.48,49200.0,33.071,33.078,33.064,33.064,49200.0
2013-10-11 15:20:00,47.48,47.49,47.45,47.47,71700.0,33.064,33.071,33.0432,33.0571,71700.0
2013-10-11 15:25:00,47.47,47.5,47.47,47.5,53700.0,33.0571,33.078,33.0571,33.078,53700.0
2013-10-11 15:30:00,47.5,47.53,47.48,47.48,101700.0,33.078,33.0989,33.064,33.064,101700.0
2013-10-11 15:35:00,47.49,47.49,47.43,47.44,107700.0,33.071,33.071,33.0292,33.0362,107700.0
2013-10-11 15:40:00,47.43,47.54,47.43,47.54,89900.0,33.0292,33.1058,33.0292,33.1058,89900.0
2013-10-11 15:45:00,47.53,47.54,47.42,47.42,112500.0,33.0989,33.1058,33.0223,33.0223,112500.0
2013-10-11 15:50:00,47.42,47.53,47.42,47.52,187600.0,33.0223,33.0989,33.0223,33.0919,187600.0
2013-10-11 15:55:00,47.52,47.68,47.51,47.67,402700.0,33.0919,33.2033,33.0849,33.1964,402700.0
2013-10-14 09:30:00,47.37,47.4,47.2,47.26,141100.0,32.9874,33.0083,32.8691,32.9108,141100.0
2013-10-14 09:35:00,47.24,47.35,47.2,47.3,32400.0,32.8969,32.9735,32.8691,32.9387,32400.0
2013-10-14 09:40:00,47.32,47.37,47.27,47.36,34400.0,32.9526,32.9874,32.9178,32.9805,34400.0
2013-10-14 09:45:00,47.36,47.45,47.3,47.43,110500.0,32.9805,33.0432,32.9387,33.0292,110500.0
2013-10-14 09:50:00,47.43,47.48,47.4,47.45,107400.0,33.0292,33.064,33.0083,33.0432,107400.0
2013-10-14 09:55:00,47.46,47.49,47.38,47.43,23600.0,33.0501,33.071,32.9944,33.0292,23600.0
2013-10-14 10:00:00,47.42,47.45,47.39,47.39,46000.0,33.0223,33.0432,33.0014,33.0014,46000.0
2013-10-14 10:05:00,47.39,47.45,47.36,47.38,55300.0,33.0014,33.0432,32.9805,32.9944,55300.0
2013-10-14 10:10:00,47.38,47.41,47.34,47.34,40400.0,32.9944,33.0153,32.9666,32.9666,40400.0
2013-10-14 10:15:00,47.33,47.37,47.25,47.26,39200.0,32.9596,32.9874,32.9039,32.9108,39200.0
2013-10-14 10:20:00,47.25,47.29,47.19,47.2,71100.0,32.9039,32.9317,32.8621,32.8691,71100.0
2013-10-14 10:25:00,47.2,47.28,47.18,47.27,81400.0,32.8691,32.9248,32.8551,32.9178,81400.0
2013-10-14 10:30:00,47.26,47.34,47.26,47.29,38600.0,32.9108,32.9666,32.9108,32.9317,38600.0
2013-10-14 10:35:00,47.3,47.4,47.3,47.36,41300.0,32.9387,33.0083,32.9387,32.9805,41300.0
2013-10-14 10:40:00,47.36,47.39,47.31,47.38,56000.0,32.9805,33.0014,32.9457,32.9944,56000.0
2013-10-14 10:45:00,47.39,47.44,47.39,47.41,29200.0,33.0014,33.0362,33.0014,33.0153,29200.0
2013-10-14 10:50:00,47.41,47.43,47.3,47.3,22900.0,33.0153,33.0292,32.9387,32.9387,22900.0
2013-10-14 10:55:00,47.32,47.35,47.29,47.32,29600.0,32.9526,32.9735,32.9317,32.9526,29600.0
2013-10-14 11:00:00,47.32,47.36,47.31,47.33,34900.0,32.9526,32.9805,32.9457,32.9596,34900.0
2013-10-14 11:05:00,47.33,47.4,47.3,47.4,42000.0,32.9596,33.0083,32.9387,33.0083,42000.0
2013-10-14 11:10:00,47.41,47.44,47.39,47.43,29200.0,33.0153,33.0362,33.0014,33.0292,29200.0
2013-10-14 11:15:00,47.43,47.49,47.43,47.47,46400.0,33.0292,33.071,33.0292,33.0571,46400.0
2013-10-14 11:20:00,47.48,47.49,47.46,47.49,26700.0,33.064,33.071,33.0501,33.071,26700.0
2013-10-14 11:25:00,47.49,47.5,47.46,47.49,25900.0,33.071,33.078,33.0501,33.071,25900.0
2013-10-14 11:30:00,47.49,47.56,47.49,47.54,51900.0,33.071,33.1198,33.071,33.1058,51900.0
2013-10-14 11:35:00,47.54,47.59,47.53,47.55,19600.0,33.1058,33.1406,33.0989,33.1128,19600.0
2013-10-14 11:40:00,47.55,47.59,47.55,47.57,21400.0,33.1128,33.1406,33.1128,33.1267,21400.0
2013-10-14 11:45:00,47.57,47.66,47.55,47.65,82800.0,33.1267,33.1894,33.1128,33.1824,82800.0
2013-10-14 11:50:00,47.66,47.75,47.66,47.69,68600.0,33.1894,33.2521,33.1894,33.2103,68600.0
2013-10-14 11:55:00,47.68,47.71,47.65,47.71,23800.0,33.2033,33.2242,33.1824,33.2242,23800.0
2013-10-14 12:00:00,47.7,47.71,47.67,47.7,23100.0,33.2172,33.2242,33.1964,33.2172,23100.0
2013-10-14 12:05:00,47.7,47.7,47.65,47.68,23700.0,33.2172,33.2172,33.1824,33.2033,23700.0
2013-10-14 12:10:00,47.68,47.71,47.65,47.69,20500.0,33.2033,33.2242,33.1824,33.2103,20500.0
2013-10-14 12:15:00,47.69,47.71,47.67,47.71,13600.0,33.2103,33.2242,33.1964,33.2242,13600.0
2013-10-14 12:20:00,47.7,47.7,47.64,47.64,22700.0,33.2172,33.2172,33.1755,33.1755,22700.0
2013-10-14 12:25:00,47.65,47.7,47.65,47.69,15500.0,33.1824,33.2172,33.1824,33.2103,15500.0
2013-10-14 12:30:00,47.7,47.72,47.67,47.69,54400.0,33.2172,33.2312,33.1964,33.2103,54400.0
2013-10-14 12:35:00,47.7,47.73,47.69,47.72,40300.0,33.2172,33.2381,33.2103,33.2312,40300.0
2013-10-14 12:40:00,47.72,47.74,47.66,47.72,28200.0,33.2312,33.2451,33.1894,33.2312,28200.0
2013-10-14 12:45:00,47.71,47.72,47.68,47.69,17600.0,33.2242,33.2312,33.2033,33.2103,17600.0
2013-10-14 12:50:00,47.69,47.75,47.69,47.72,28700.0,33.2103,33.2521,33.2103,33.2312,28700.0
2013-10-14 12:55:00,47.72,47.74,47.7,47.73,18100.0,33.2312,33.2451,33.2172,33.2381,18100.0
2013-10-14 13:00:00,47.73,47.73,47.7,47.72,25100.0,33.2381,33.2381,33.2172,33.2312,25100.0
2013-10-14 13:05:00,47.73,47.77,47.73,47.76,28500.0,33.2381,33.266,33.2381,33.259,28500.0
2013-10-14 13:10:00,47.75,47.84,47.73,47.81,47300.0,33.2521,33.3147,33.2381,33.2938,47300.0
2013-10-14 13:15:00,47.81,47.82,47.81,47.81,13500.0,33.2938,33.3008,33.2938,33.2938,13500.0
2013-10-14 13:20:00,47.82,47.83,47.77,47.78,11900.0,33.3008,33.3078,33.266,33.273,11900.0
2013-10-14 13:25:00,47.77,47.81,47.77,47.8,17800.0,33.266,33.2938,33.266,33.2869,17800.0
2013-10-14 13:30:00,47.8,47.81,47.76,47.77,23100.0,33.2869,33.2938,33.259,33.266,23100.0
2013-10-14 13:35:00,47.77,47.81,47.76,47.78,17500.0,33.266,33.2938,33.259,33.273,17500.0
2013-10-14 13:40:00,47.78,47.84,47.78,47.83,28400.0,33.273,33.3147,33.273,33.3078,28400.0
2013-10-14 13:45:00,47.83,47.84,47.79,47.79,24100.0,33.3078,33.3147,33.2799,33.2799,24100.0
2013-10-14 13:50:00,47.8,47.8,47.74,47.77,19900.0,33.2869,33.2869,33.2451,33.266,19900.0
2013-10-14 13:55:00,47.78,47.83,47.77,47.83,21300.0,33.273,33.3078,33.266,33.3078,21300.0
2013-10-14 14:00:00,47.83,47.87,47.81,47.86,57500.0,33.3078,33.3356,33.2938,33.3287,57500.0
2013-10-14 14:05:00,47.87,47.92,47.86,47.86,53900.0,33.3356,33.3705,33.3287,33.3287,53900.0
2013-10-14 14:10:00,47.86,47.86,47.81,47.81,19800.0,33.3287,33.3287,33.2938,33.2938,19800.0
2013-10-14 14:15:00,47.82,47.84,47.79,47.84,48600.0,33.3008,33.3147,33.2799,33.3147,48600.0
2013-10-14 14:20:00,47.84,47.86,47.8,47.8,27500.0,33.3147,33.3287,33.2869,33.2869,27500.0
2013-10-14 14:25:00,47.8,47.82,47.78,47.79,13700.0,33.2869,33.3008,33.273,33.2799,13700.0
2013-10-14 14:30:00,47.78,47.86,47.78,47.84,36200.0,33.273,33.3287,33.273,33.3147,36200.0
2013-10-14 14:35:00,47.85,47.86,47.84,47.84,10000.0,33.3217,33.3287,33.3147,33.3147,10000.0
2013-10-14 14:40:00,47.84,47.85,47.73,47.75,41000.0,33.3147,33.3217,33.2381,33.2521,41000.0
2013-10-14 14:45:00,47.75,47.8,47.73,47.8,49800.0,33.2521,33.2869,33.2381,33.2869,49800.0
2013-10-14 14:50:00,47.79,47.79,47.75,47.75,12900.0,33.2799,33.2799,33.2521,33.2521,12900.0
2013-10-14 14:55:00,47.75,47.8,47.73,47.78,45700.0,33.2521,33.2869,33.2381,33.273,45700.0
2013-10-14 15:00:00,47.77,47.82,47.75,47.81,33300.0,33.266,33.3008,33.2521,33.2938,33300.0
2013-10-14 15:05:00,47.81,47.89,47.8,47.89,58900.0,33.2938,33.3496,33.2869,33.3496,58900.0
2013-10-14 15:10:00,47.89,47.92,47.87,47.92,39600.0,33.3496,33.3705,33.3356,33.3705,39600.0
2013-10-14 15:15:00,47.92,47.94,47.87,47.87,40800.0,33.3705,33.3844,33.3356,33.3356,40800.0
2013-10-14 15:20:00,47.87,47.87,47.83,47.85,38800.0,33.3356,33.3356,33.3078,33.3217,38800.0
2013-10-14 15:25:00,47.84,47.86,47.8,47.83,48700.0,33.3147,33.3287,33.2869,33.3078,48700.0
2013-10-14 15:30:00,47.82,47.88,47.82,47.83,56300.0,33.3008,33.3426,33.3008,33.3078,56300.0
2013-10-14 15:35:00,47.82,47.83,47.76,47.78,70600.0,33.3008,33.3078,33.259,33.273,70600.0
2013-10-14 15:40:00,47.78,47.83,47.75,47.82,91900.0,33.273,33.3078,33.2521,33.3008,91900.0
2013-10-14 15:45:00,47.81,47.82,47.69,47.69,230600.0,33.2938,33.3008,33.2103,33.2103,230600.0
2013-10-14 15:50:00,47.69,47.73,47.68,47.72,204500.0,33.2103,33.2381,33.2033,33.2312,204500.0
2013-10-14 15:55:00,47.72,47.82,47.65,47.71,842200.0,33.2312,33.3008,33.1824,33.2242,842200.0
2013-10-15 09:30:00,47.52,47.61,47.37,47.42,237300.0,33.0919,33.1546,32.9874,33.0223,237300.0
2013-10-15 09:35:00,47.44,47.63,47.44,47.54,136000.0,33.0362,33.1685,33.0362,33.1058,136000.0
2013-10-15 09:40:00,47.53,47.66,47.52,47.61,94300.0,33.0989,33.1894,33.0919,33.1546,94300.0
2013-10-15 09:45:00,47.61,47.61,47.58,47.6,77200.0,33.1546,33.1546,33.1337,33.1476,77200.0
2013-10-15 09:50:00,47.59,47.71,47.59,47.7,70900.0,33.1406,33.2242,33.1406,33.2172,70900.0
2013-10-15 09:55:00,47.7,47.73,47.66,47.68,56600.0,33.2172,33.2381,33.1894,33.2033,56600.0
2013-10-15 10:00:00,47.68,47.7,47.57,47.57,80100.0,33.2033,33.2172,33.1267,33.1267,80100.0
2013-10-15 10:05:00,47.57,47.7,47.57,47.69,42300.0,33.1267,33.2172,33.1267,33.2103,42300.0
2013-10-15 10:10:00,47.71,47.72,47.69,47.69,38300.0,33.2242,33.2312,33.2103,33.2103,38300.0
2013-10-15 10:15:00,47.7,47.72,47.69,47.7,46900.0,33.2172,33.2312,33.2103,33.2172,46900.0
2013-10-15 10:20:00,47.69,47.74,47.68,47.74,37700.0,33.2103,33.2451,33.2033,33.2451,37700.0
2013-10-15 10:25:00,47.74,47.74,47.7,47.73,24200.0,33.2451,33.2451,33.2172,33.2381,24200.0
2013-10-15 10:30:00,47.74,47.75,47.7,47.72,30000.0,33.2451,33.2521,33.2172,33.2312,30000.0
2013-10-15 10:35:00,47.71,47.76,47.71,47.74,46000.0,33.2242,33.259,33.2242,33.2451,46000.0
2013-10-15 10:40:00,47.75,47.81,47.65,47.7,59800.0,33.2521,33.2938,33.1824,33.2172,59800.0
2013-10-15 10:45:00,47.7,47.7,47.64,47.67,24300.0,33.2172,33.2172,33.1755,33.1964,24300.0
2013-10-15 10:50:00,47.67,47.69,47.63,47.63,35900.0,33.1964,33.2103,33.1685,33.1685,35900.0
2013-10-15 10:55:00,47.63,47.63,47.56,47.58,48700.0,33.1685,33.1685,33.1198,33.1337,48700.0
2013-10-15 11:00:00,47.58,47.64,47.56,47.59,70500.0,33.1337,33.1755,33.1198,33.1406,70500.0
2013-10-15 11:05:00,47.6,47.62,47.49,47.53,46300.0,33.1476,33.1615,33.071,33.0989,46300.0
2013-10-15 11:10:00,47.52,47.78,47.49,47.73,84300.0,33.0919,33.273,33.071,33.2381,84300.0
2013-10-15 11:15:00,47.74,47.77,47.68,47.76,25900.0,33.2451,33.266,33.2033,33.259,25900.0
2013-10-15 11:20:00,47.77,47.94,47.77,47.91,80200.0,33.266,33.3844,33.266,33.3635,80200.0
2013-10-15 11:25:00,47.91,47.91,47.8,47.82,45400.0,33.3635,33.3635,33.2869,33.3008,45400.0
2013-10-15 11:30:00,47.81,47.86,47.8,47.81,51000.0,33.2938,33.3287,33.2869,33.2938,51000.0
2013-10-15 11:35:00,47.81,47.83,47.75,47.76,41100.0,33.2938,33.3078,33.2521,33.259,41100.0
2013-10-15 11:40:00,47.76,47.79,47.72,47.75,30700.0,33.259,33.2799,33.2312,33.2521,30700.0
2013-10-15 11:45:00,47.75,47.79,47.69,47.7,30600.0,33.2521,33.2799,33.2103,33.2172,30600.0
2013-10-15 11:50:00,47.69,47.79,47.69,47.77,24100.0,33.2103,33.2799,33.2103,33.266,24100.0
2013-10-15 11:55:00,47.77,47.8,47.73,47.75,44200.0,33.266,33.2869,33.2381,33.2521,44200.0
2013-10-15 12:00:00,47.75,47.77,47.71,47.71,59100.0,33.2521,33.266,33.2242,33.2242,59100.0
2013-10-15 12:05:00,47.71,47.72,47.64,47.68,38500.0,33.2242,33.2312,33.1755,33.2033,38500.0
2013-10-15 12:10:00,47.68,47.72,47.66,47.66,26700.0,33.2033,33.2312,33.1894,33.1894,26700.0
2013-10-15 12:15:00,47.67,47.67,47.62,47.64,29200.0,33.1964,33.1964,33.1615,33.1755,29200.0
2013-10-15 12:20:00,47.64,47.68,47.62,47.67,31500.0,33.1755,33.2033,33.1615,33.1964,31500.0
2013-10-15 12:25:00,47.67,47.72,47.67,47.68,33700.0,33.1964,33.2312,33.1964,33.2033,33700.0
2013-10-15 12:30:00,47.69,47.74,47.66,47.73,36500.0,33.2103,33.2451,33.1894,33.2381,36500.0
2013-10-15 12:35:00,47.74,47.81,47.73,47.81,61300.0,33.2451,33.2938,33.2381,33.2938,61300.0
2013-10-15 12:40:00,47.8,47.86,47.8,47.84,31200.0,33.2869,33.3287,33.2869,33.3147,31200.0
2013-10-15 12:45:00,47.84,47.84,47.8,47.8,21800.0,33.3147,33.3147,33.2869,33.2869,21800.0
2013-10-15 12:50:00,47.79,47.8,47.76,47.76,17700.0,33.2799,33.2869,33.259,33.259,17700.0
2013-10-15 12:55:00,47.75,47.76,47.72,47.73,21700.0,33.2521,33.259,33.2312,33.2381,21700.0
2013-10-15 13:00:00,47.74,47.77,47.73,47.74,27000.0,33.2451,33.266,33.2381,33.2451,27000.0
2013-10-15 13:05:00,47.74,47.75,47.71,47.73,25900.0,33.2451,33.2521,33.2242,33.2381,25900.0
2013-10-15 13:10:00,47.73,47.78,47.7,47.77,22300.0,33.2381,33.273,33.2172,33.266,22300.0
2013-10-15 13:15:00,47.78,47.78,47.73,47.73,41700.0,33.273,33.273,33.2381,33.2381,41700.0
2013-10-15 13:20:00,47.73,47.75,47.71,47.71,19600.0,33.2381,33.2521,33.2242,33.2242,19600.0
2013-10-15 13:25:00,47.71,47.73,47.65,47.66,24500.0,33.2242,33.2381,33.1824,33.1894,24500.0
2013-10-15 13:30:00,47.65,47.67,47.6,47.61,55600.0,33.1824,33.1964,33.1476,33.1546,55600.0
2013-10-15 13:35:00,47.62,47.62,47.56,47.58,25200.0,33.1615,33.1615,33.1198,33.1337,25200.0
2013-10-15 13:40:00,47.57,47.64,47.56,47.63,36400.0,33.1267,33.1755,33.1198,33.1685,36400.0
2013-10-15 13:45:00,47.62,47.71,47.62,47.71,25700.0,33.1615,33.2242,33.1615,33.2242,25700.0
2013-10-15 13:50:00,47.71,47.73,47.69,47.7,16000.0,33.2242,33.2381,33.2103,33.2172,16000.0
2013-10-15 13:55:00,47.7,47.71,47.67,47.69,13500.0,33.2172,33.2242,33.1964,33.2103,13500.0
2013-10-15 14:00:00,47.69,47.74,47.69,47.72,21000.0,33.2103,33.2451,33.2103,33.2312,21000.0
2013-10-15 14:05:00,47.72,47.73,47.69,47.71,22100.0,33.2312,33.2381,33.2103,33.2242,22100.0
2013-10-15 14:10:00,47.7,47.7,47.64,47.65,38500.0,33.2172,33.2172,33.1755,33.1824,38500.0
2013-10-15 14:15:00,47.66,47.68,47.65,47.68,19600.0,33.1894,33.2033,33.1824,33.2033,19600.0
2013-10-15 14:20:00,47.67,47.68,47.57,47.57,53800.0,33.1964,33.2033,33.1267,33.1267,53800.0
2013-10-15 14:25:00,47.56,47.63,47.53,47.58,72800.0,33.1198,33.1685,33.0989,33.1337,72800.0
2013-10-15 14:30:00,47.58,47.64,47.56,47.6,71100.0,33.1337,33.1755,33.1198,33.1476,71100.0
2013-10-15 14:35:00,47.59,47.59,47.42,47.51,71900.0,33.1406,33.1406,33.0223,33.0849,71900.0
2013-10-15 14:40:00,47.5,47.5,47.42,47.5,61200.0,33.078,33.078,33.0223,33.078,61200.0
2013-10-15 14:45:00,47.5,47.5,47.36,47.48,86400.0,33.078,33.078,32.9805,33.064,86400.0
2013-10-15 14:50:00,47.48,47.56,47.47,47.55,98000.0,33.064,33.1198,33.0571,33.1128,98000.0
2013-10-15 14:55:00,47.55,47.64,47.55,47.64,74700.0,33.1128,33.1755,33.1128,33.1755,74700.0
2013-10-15 15:00:00,47.64,47.68,47.57,47.57,74700.0,33.1755,33.2033,33.1267,33.1267,74700.0
2013-10-15 15:05:00,47.57,47.7,47.55,47.7,96700.0,33.1267,33.2172,33.1128,33.2172,96700.0
2013-10-15 15:10:00,47.7,47.72,47.63,47.66,85600.0,33.2172,33.2312,33.1685,33.1894,85600.0
2013-10-15 15:15:00,47.66,47.66,47.59,47.64,50600.0,33.1894,33.1894,33.1406,33.1755,50600.0
2013-10-15 15:20:00,47.65,47.65,47.59,47.61,43300.0,33.1824,33.1824,33.1406,33.1546,43300.0
2013-10-15 15:25:00,47.61,47.63,47.57,47.59,30900.0,33.1546,33.1685,33.1267,33.1406,30900.0
2013-10-15 15:30:00,47.6,47.6,47.54,47.56,113100.0,33.1476,33.1476,33.1058,33.1198,113100.0
2013-10-15 15:35:00,47.55,47.57,47.5,47.51,94900.0,33.1128,33.1267,33.078,33.0849,94900.0
2013-10-15 15:40:00,47.51,47.53,47.45,47.46,92600.0,33.0849,33.0989,33.0432,33.0501,92600.0
2013-10-15 15:45:00,47.46,47.5,47.44,47.46,100900.0,33.0501,33.078,33.0362,33.0501,100900.0
2013-10-15 15:50:00,47.47,47.47,47.39,47.39,177600.0,33.0571,33.0571,33.0014,33.0014,177600.0
2013-10-15 15:55:00,47.39,47.46,47.36,47.39,360800.0,33.0014,33.0501,32.9805,33.0014,360800.0
2013-10-16 09:30:00,47.85,47.94,47.7,47.94,152000.0,33.3217,33.3844,33.2172,33.3844,152000.0
2013-10-16 09:35:00,47.94,48.11,47.88,48.09,228700.0,33.3844,33.5028,33.3426,33.4888,228700.0
2013-10-16 09:40:00,48.07,48.17,48.04,48.1,41600.0,33.4749,33.5445,33.454,33.4958,41600.0
2013-10-16 09:45:00,48.11,48.25,48.0,48.22,101600.0,33.5028,33.6003,33.4262,33.5794,101600.0
2013-10-16 09:50:00,48.2,48.46,48.2,48.4,152400.0,33.5654,33.7465,33.5654,33.7047,152400.0
2013-10-16 09:55:00,48.4,48.5,48.37,48.39,184000.0,33.7047,33.7744,33.6838,33.6977,184000.0
2013-10-16 10:00:00,48.38,48.63,48.38,48.63,175500.0,33.6908,33.8649,33.6908,33.8649,175500.0
2013-10-16 10:05:00,48.62,48.7,48.59,48.7,201500.0,33.8579,33.9136,33.837,33.9136,201500.0
2013-10-16 10:10:00,48.7,48.73,48.62,48.71,141400.0,33.9136,33.9345,33.8579,33.9206,141400.0
2013-10-16 10:15:00,48.71,48.79,48.71,48.77,127100.0,33.9206,33.9763,33.9206,33.9624,127100.0
2013-10-16 10:20:00,48.77,48.88,48.75,48.75,161600.0,33.9624,34.039,33.9484,33.9484,161600.0
2013-10-16 10:25:00,48.75,48.76,48.55,48.56,189600.0,33.9484,33.9554,33.8092,33.8161,189600.0
2013-10-16 10:30:00,48.57,48.57,48.39,48.4,132800.0,33.8231,33.8231,33.6977,33.7047,132800.0
2013-10-16 10:35:00,48.39,48.54,48.38,48.48,101700.0,33.6977,33.8022,33.6908,33.7604,101700.0
2013-10-16 10:40:00,48.47,48.55,48.46,48.5,75000.0,33.7535,33.8092,33.7465,33.7744,75000.0
2013-10-16 10:45:00,48.49,48.64,48.47,48.64,60200.0,33.7674,33.8718,33.7535,33.8718,60200.0
2013-10-16 10:50:00,48.63,48.63,48.51,48.54,71400.0,33.8649,33.8649,33.7813,33.8022,71400.0
2013-10-16 10:55:00,48.54,48.63,48.53,48.63,64200.0,33.8022,33.8649,33.7952,33.8649,64200.0
2013-10-16 11:00:00,48.63,48.75,48.59,48.74,152300.0,33.8649,33.9484,33.837,33.9415,152300.0
2013-10-16 11:05:00,48.74,48.76,48.7,48.73,69100.0,33.9415,33.9554,33.9136,33.9345,69100.0
2013-10-16 11:10:00,48.73,48.79,48.68,48.72,64100.0,33.9345,33.9763,33.8997,33.9276,64100.0
2013-10-16 11:15:00,48.71,48.72,48.54,48.54,48100.0,33.9206,33.9276,33.8022,33.8022,48100.0
2013-10-16 11:20:00,48.55,48.59,48.51,48.55,56900.0,33.8092,33.837,33.7813,33.8092,56900.0
2013-10-16 11:25:00,48.55,48.56,48.48,48.48,47100.0,33.8092,33.8161,33.7604,33.7604,47100.0
2013-10-16 11:30:00,48.49,48.5,48.42,48.42,51600.0,33.7674,33.7744,33.7186,33.7186,51600.0
2013-10-16 11:35:00,48.41,48.55,48.41,48.52,49800.0,33.7117,33.8092,33.7117,33.7883,49800.0
2013-10-16 11:40:00,48.52,48.65,48.52,48.65,26400.0,33.7883,33.8788,33.7883,33.8788,26400.0
2013-10-16 11:45:00,48.65,48.7,48.62,48.63,48200.0,33.8788,33.9136,33.8579,33.8649,48200.0
2013-10-16 11:50:00,48.62,48.65,48.56,48.56,51300.0,33.8579,33.8788,33.8161,33.8161,51300.0
2013-10-16 11:55:00,48.56,48.56,48.51,48.55,35100.0,33.8161,33.8161,33.7813,33.8092,35100.0
2013-10-16 12:00:00,48.54,48.58,48.52,48.57,17600.0,33.8022,33.8301,33.7883,33.8231,17600.0
2013-10-16 12:05:00,48.58,48.63,48.55,48.61,62500.0,33.8301,33.8649,33.8092,33.851,62500.0
2013-10-16 12:10:00,48.62,48.64,48.6,48.61,35700.0,33.8579,33.8718,33.844,33.851,35700.0
2013-10-16 12:15:00,48.61,48.7,48.58,48.69,69900.0,33.851,33.9136,33.8301,33.9067,69900.0
2013-10-16 12:20:00,48.69,48.7,48.62,48.63,63100.0,33.9067,33.9136,33.8579,33.8649,63100.0
2013-10-16 12:25:00,48.62,48.66,48.55,48.56,67600.0,33.8579,33.8858,33.8092,33.8161,67600.0
2013-10-16 12:30:00,48.55,48.59,48.51,48.58,56000.0,33.8092,33.837,33.7813,33.8301,56000.0
2013-10-16 12:35:00,48.58,48.65,48.57,48.65,24100.0,33.8301,33.8788,33.8231,33.8788,24100.0
2013-10-16 12:40:00,48.65,48.69,48.6,48.6,53300.0,33.8788,33.9067,33.844,33.844,53300.0
2013-10-16 12:45:00,48.61,48.62,48.59,48.61,23800.0,33.851,33.8579,33.837,33.851,23800.0
2013-10-16 12:50:00,48.61,48.63,48.57,48.62,22600.0,33.851,33.8649,33.8231,33.8579,22600.0
2013-10-16 12:55:00,48.62,48.62,48.54,48.57,43700.0,33.8579,33.8579,33.8022,33.8231,43700.0
2013-10-16 13:00:00,48.56,48.59,48.51,48.52,22600.0,33.8161,33.837,33.7813,33.7883,22600.0
2013-10-16 13:05:00,48.51,48.54,48.45,48.54,70100.0,33.7813,33.8022,33.7395,33.8022,70100.0
2013-10-16 13:10:00,48.54,48.61,48.53,48.61,18400.0,33.8022,33.851,33.7952,33.851,18400.0
2013-10-16 13:15:00,48.61,48.66,48.6,48.65,33000.0,33.851,33.8858,33.844,33.8788,33000.0
2013-10-16 13:20:00,48.66,48.68,48.63,48.63,53500.0,33.8858,33.8997,33.8649,33.8649,53500.0
2013-10-16 13:25:00,48.63,48.7,48.63,48.7,51700.0,33.8649,33.9136,33.8649,33.9136,51700.0
2013-10-16 13:30:00,48.7,48.71,48.67,48.71,24600.0,33.9136,33.9206,33.8927,33.9206,24600.0
2013-10-16 13:35:00,48.7,48.71,48.63,48.65,31400.0,33.9136,33.9206,33.8649,33.8788,31400.0
2013-10-16 13:40:00,48.66,48.67,48.58,48.58,34300.0,33.8858,33.8927,33.8301,33.8301,34300.0
2013-10-16 13:45:00,48.58,48.59,48.5,48.5,66800.0,33.8301,33.837,33.7744,33.7744,66800.0
2013-10-16 13:50:00,48.51,48.52,48.48,48.49,46500.0,33.7813,33.7883,33.7604,33.7674,46500.0
2013-10-16 13:55:00,48.49,48.49,48.42,48.42,63400.0,33.7674,33.7674,33.7186,33.7186,63400.0
2013-10-16 14:00:00,48.42,48.43,48.39,48.42,55700.0,33.7186,33.7256,33.6977,33.7186,55700.0
2013-10-16 14:05:00,48.42,48.48,48.41,48.45,116000.0,33.7186,33.7604,33.7117,33.7395,116000.0
2013-10-16 14:10:00,48.44,48.47,48.42,48.44,47800.0,33.7326,33.7535,33.7186,33.7326,47800.0
2013-10-16 14:15:00,48.44,48.47,48.41,48.42,33200.0,33.7326,33.7535,33.7117,33.7186,33200.0
2013-10-16 14:20:00,48.42,48.43,48.38,48.43,55200.0,33.7186,33.7256,33.6908,33.7256,55200.0
2013-10-16 14:25:00,48.43,48.43,48.36,48.36,49000.0,33.7256,33.7256,33.6769,33.6769,49000.0
2013-10-16 14:30:00,48.35,48.39,48.33,48.38,52100.0,33.6699,33.6977,33.656,33.6908,52100.0
2013-10-16 14:35:00,48.37,48.38,48.31,48.31,80200.0,33.6838,33.6908,33.642,33.642,80200.0
2013-10-16 14:40:00,48.31,48.43,48.3,48.41,130000.0,33.642,33.7256,33.6351,33.7117,130000.0
2013-10-16 14:45:00,48.4,48.5,48.4,48.5,45200.0,33.7047,33.7744,33.7047,33.7744,45200.0
2013-10-16 14:50:00,48.51,48.54,48.5,48.52,66500.0,33.7813,33.8022,33.7744,33.7883,66500.0
2013-10-16 14:55:00,48.51,48.55,48.5,48.55,40500.0,33.7813,33.8092,33.7744,33.8092,40500.0
2013-10-16 15:00:00,48.55,48.55,48.46,48.48,45900.0,33.8092,33.8092,33.7465,33.7604,45900.0
2013-10-16 15:05:00,48.48,48.55,48.48,48.54,50900.0,33.7604,33.8092,33.7604,33.8022,50900.0
2013-10-16 15:10:00,48.53,48.59,48.53,48.58,57200.0,33.7952,33.837,33.7952,33.8301,57200.0
2013-10-16 15:15:00,48.58,48.66,48.57,48.64,74100.0,33.8301,33.8858,33.8231,33.8718,74100.0
2013-10-16 15:20:00,48.65,48.65,48.58,48.65,60400.0,33.8788,33.8788,33.8301,33.8788,60400.0
2013-10-16 15:25:00,48.64,48.66,48.59,48.61,33800.0,33.8718,33.8858,33.837,33.851,33800.0
2013-10-16 15:30:00,48.6,48.6,48.51,48.56,61000.0,33.844,33.844,33.7813,33.8161,61000.0
2013-10-16 15:35:00,48.56,48.6,48.55,48.57,61200.0,33.8161,33.844,33.8092,33.8231,61200.0
2013-10-16 15:40:00,48.57,48.57,48.51,48.54,72100.0,33.8231,33.8231,33.7813,33.8022,72100.0
2013-10-16 15:45:00,48.54,48.63,48.53,48.6,145000.0,33.8022,33.8649,33.7952,33.844,145000.0
2013-10-16 15:50:00,48.6,48.76,48.59,48.76,265100.0,33.844,33.9554,33.837,33.9554,265100.0
2013-10-16 15:55:00,48.75,48.81,48.74,48.81,523800.0,33.9484,33.9902,33.9415,33.9902,523800.0
2013-10-17 09:30:00,48.58,48.74,48.51,48.68,271400.0,33.8301,33.9415,33.7813,33.8997,271400.0
2013-10-17 09:35:00,48.68,48.77,48.56,48.58,167600.0,33.8997,33.9624,33.8161,33.8301,167600.0
2013-10-17 09:40:00,48.59,48.65,48.57,48.64,78400.0,33.837,33.8788,33.8231,33.8718,78400.0
2013-10-17 09:45:00,48.64,48.72,48.58,48.6,84800.0,33.8718,33.9276,33.8301,33.844,84800.0
2013-10-17 09:50:00,48.6,48.67,48.55,48.62,97200.0,33.844,33.8927,33.8092,33.8579,97200.0
2013-10-17 09:55:00,48.62,48.66,48.61,48.62,63300.0,33.8579,33.8858,33.851,33.8579,63300.0
2013-10-17 10:00:00,48.62,48.68,48.61,48.66,161500.0,33.8579,33.8997,33.851,33.8858,161500.0
2013-10-17 10:05:00,48.67,48.71,48.63,48.63,134500.0,33.8927,33.9206,33.8649,33.8649,134500.0
2013-10-17 10:10:00,48.63,48.67,48.61,48.63,77900.0,33.8649,33.8927,33.851,33.8649,77900.0
2013-10-17 10:15:00,48.64,48.72,48.64,48.69,41300.0,33.8718,33.9276,33.8718,33.9067,41300.0
2013-10-17 10:20:00,48.7,48.7,48.65,48.7,20500.0,33.9136,33.9136,33.8788,33.9136,20500.0
2013-10-17 10:25:00,48.7,48.75,48.7,48.73,52200.0,33.9136,33.9484,33.9136,33.9345,52200.0
2013-10-17 10:30:00,48.73,48.77,48.71,48.72,36800.0,33.9345,33.9624,33.9206,33.9276,36800.0
2013-10-17 10:35:00,48.73,48.77,48.71,48.73,54300.0,33.9345,33.9624,33.9206,33.9345,54300.0
2013-10-17 10:40:00,48.73,48.83,48.72,48.8,55500.0,33.9345,34.0042,33.9276,33.9833,55500.0
2013-10-17 10:45:00,48.8,48.87,48.78,48.8,61000.0,33.9833,34.032,33.9693,33.9833,61000.0
2013-10-17 10:50:00,48.8,48.8,48.7,48.71,47400.0,33.9833,33.9833,33.9136,33.9206,47400.0
2013-10-17 10:55:00,48.71,48.8,48.71,48.8,41100.0,33.9206,33.9833,33.9206,33.9833,41100.0
2013-10-17 11:00:00,48.8,48.87,48.76,48.86,39200.0,33.9833,34.032,33.9554,34.025,39200.0
2013-10-17 11:05:00,48.86,48.92,48.79,48.88,92800.0,34.025,34.0668,33.9763,34.039,92800.0
2013-10-17 11:10:00,48.88,48.94,48.88,48.94,60400.0,34.039,34.0808,34.039,34.0808,60400.0
2013-10-17 11:15:00,48.93,48.99,48.92,48.92,57100.0,34.0738,34.1156,34.0668,34.0668,57100.0
2013-10-17 11:20:00,48.92,48.95,48.9,48.9,19700.0,34.0668,34.0877,34.0529,34.0529,19700.0
2013-10-17 11:25:00,48.89,48.93,48.88,48.91,31200.0,34.0459,34.0738,34.039,34.0599,31200.0
2013-10-17 11:30:00,48.9,48.98,48.89,48.98,46300.0,34.0529,34.1086,34.0459,34.1086,46300.0
2013-10-17 11:35:00,48.98,49.06,48.96,49.04,154700.0,34.1086,34.1643,34.0947,34.1504,154700.0
2013-10-17 11:40:00,49.04,49.14,49.03,49.14,82700.0,34.1504,34.22,34.1434,34.22,82700.0
2013-10-17 11:45:00,49.13,49.14,49.09,49.13,51600.0,34.2131,34.22,34.1852,34.2131,51600.0
2013-10-17 11:50:00,49.13,49.29,49.13,49.23,273600.0,34.2131,34.3245,34.2131,34.2827,273600.0
2013-10-17 11:55:00,49.23,49.3,49.23,49.27,91300.0,34.2827,34.3315,34.2827,34.3106,91300.0
2013-10-17 12:00:00,49.27,49.32,49.24,49.28,102500.0,34.3106,34.3454,34.2897,34.3175,102500.0
2013-10-17 12:05:00,49.29,49.32,49.24,49.28,77200.0,34.3245,34.3454,34.2897,34.3175,77200.0
2013-10-17 12:10:00,49.28,49.31,49.24,49.24,80200.0,34.3175,34.3384,34.2897,34.2897,80200.0
2013-10-17 12:15:00,49.24,49.35,49.22,49.32,61700.0,34.2897,34.3663,34.2757,34.3454,61700.0
2013-10-17 12:20:00,49.31,49.34,49.29,49.29,30000.0,34.3384,34.3593,34.3245,34.3245,30000.0
2013-10-17 12:25:00,49.28,49.31,49.27,49.29,30500.0,34.3175,34.3384,34.3106,34.3245,30500.0
2013-10-17 12:30:00,49.28,49.31,49.25,49.3,34600.0,34.3175,34.3384,34.2966,34.3315,34600.0
2013-10-17 12:35:00,49.3,49.33,49.29,49.3,33300.0,34.3315,34.3523,34.3245,34.3315,33300.0
2013-10-17 12:40:00,49.31,49.31,49.25,49.28,31000.0,34.3384,34.3384,34.2966,34.3175,31000.0
2013-10-17 12:45:00,49.28,49.33,49.27,49.31,76300.0,34.3175,34.3523,34.3106,34.3384,76300.0
2013-10-17 12:50:00,49.32,49.37,49.31,49.35,61800.0,34.3454,34.3802,34.3384,34.3663,61800.0
2013-10-17 12:55:00,49.35,49.37,49.34,49.37,77200.0,34.3663,34.3802,34.3593,34.3802,77200.0
2013-10-17 13:00:00,49.37,49.39,49.35,49.35,60400.0,34.3802,34.3941,34.3663,34.3663,60400.0
2013-10-17 13:05:00,49.35,49.4,49.35,49.38,47200.0,34.3663,34.4011,34.3663,34.3872,47200.0
2013-10-17 13:10:00,49.38,49.43,49.38,49.43,76000.0,34.3872,34.422,34.3872,34.422,76000.0
2013-10-17 13:15:00,49.43,49.48,49.42,49.47,125700.0,34.422,34.4568,34.415,34.4498,125700.0
2013-10-17 13:20:00,49.47,49.49,49.43,49.43,90600.0,34.4498,34.4638,34.422,34.422,90600.0
2013-10-17 13:25:00,49.43,49.45,49.35,49.37,82000.0,34.422,34.4359,34.3663,34.3802,82000.0
2013-10-17 13:30:00,49.37,49.44,49.36,49.43,112000.0,34.3802,34.4289,34.3732,34.422,112000.0
2013-10-17 13:35:00,49.43,49.43,49.4,49.43,19600.0,34.422,34.422,34.4011,34.422,19600.0
2013-10-17 13:40:00,49.43,49.43,49.39,49.42,39300.0,34.422,34.422,34.3941,34.415,39300.0
2013-10-17 13:45:00,49.42,49.44,49.38,49.41,87700.0,34.415,34.4289,34.3872,34.4081,87700.0
2013-10-17 13:50:00,49.4,49.41,49.34,49.35,40100.0,34.4011,34.4081,34.3593,34.3663,40100.0
2013-10-17 13:55:00,49.35,49.36,49.29,49.29,33500.0,34.3663,34.3732,34.3245,34.3245,33500.0
2013-10-17 14:00:00,49.3,49.3,49.25,49.28,80200.0,34.3315,34.3315,34.2966,34.3175,80200.0
2013-10-17 14:05:00,49.29,49.34,49.26,49.34,90900.0,34.3245,34.3593,34.3036,34.3593,90900.0
2013-10-17 14:10:00,49.34,49.35,49.24,49.24,54300.0,34.3593,34.3663,34.2897,34.2897,54300.0
2013-10-17 14:15:00,49.25,49.25,49.2,49.22,40300.0,34.2966,34.2966,34.2618,34.2757,40300.0
2013-10-17 14:20:00,49.22,49.29,49.21,49.27,27400.0,34.2757,34.3245,34.2688,34.3106,27400.0
2013-10-17 14:25:00,49.27,49.28,49.19,49.19,26900.0,34.3106,34.3175,34.2549,34.2549,26900.0
2013-10-17 14:30:00,49.2,49.23,49.19,49.21,30300.0,34.2618,34.2827,34.2549,34.2688,30300.0
2013-10-17 14:35:00,49.2,49.27,49.2,49.26,28400.0,34.2618,34.3106,34.2618,34.3036,28400.0
2013-10-17 14:40:00,49.26,49.31,49.26,49.3,66800.0,34.3036,34.3384,34.3036,34.3315,66800.0
2013-10-17 14:45:00,49.31,49.31,49.27,49.29,46600.0,34.3384,34.3384,34.3106,34.3245,46600.0
2013-10-17 14:50:00,49.28,49.36,49.28,49.36,74700.0,34.3175,34.3732,34.3175,34.3732,74700.0
2013-10-17 14:55:00,49.35,49.39,49.34,49.39,72400.0,34.3663,34.3941,34.3593,34.3941,72400.0
2013-10-17 15:00:00,49.39,49.39,49.32,49.38,33000.0,34.3941,34.3941,34.3454,34.3872,33000.0
2013-10-17 15:05:00,49.37,49.48,49.37,49.43,111800.0,34.3802,34.4568,34.3802,34.422,111800.0
2013-10-17 15:10:00,49.43,49.45,49.41,49.42,116600.0,34.422,34.4359,34.4081,34.415,116600.0
2013-10-17 15:15:00,49.41,49.42,49.37,49.37,83700.0,34.4081,34.415,34.3802,34.3802,83700.0
2013-10-17 15:20:00,49.38,49.45,49.37,49.45,63700.0,34.3872,34.4359,34.3802,34.4359,63700.0
2013-10-17 15:25:00,49.45,49.5,49.44,49.49,101300.0,34.4359,34.4707,34.4289,34.4638,101300.0
2013-10-17 15:30:00,49.48,49.56,49.48,49.56,142900.0,34.4568,34.5125,34.4568,34.5125,142900.0
2013-10-17 15:35:00,49.55,49.64,49.55,49.64,138600.0,34.5055,34.5682,34.5055,34.5682,138600.0
2013-10-17 15:40:00,49.64,49.74,49.64,49.73,221700.0,34.5682,34.6379,34.5682,34.6309,221700.0
2013-10-17 15:45:00,49.73,49.75,49.63,49.75,243500.0,34.6309,34.6448,34.5613,34.6448,243500.0
2013-10-17 15:50:00,49.75,49.78,49.66,49.67,198200.0,34.6448,34.6657,34.5821,34.5891,198200.0
2013-10-17 15:55:00,49.68,49.72,49.66,49.66,447000.0,34.5961,34.6239,34.5821,34.5821,447000.0
2013-10-18 09:30:00,49.91,49.91,49.67,49.69,22000.0,34.7562,34.7562,34.5891,34.603,22000.0
2013-10-18 09:35:00,49.69,49.7,49.58,49.59,792700.0,34.603,34.61,34.5264,34.5334,792700.0
2013-10-18 09:40:00,49.58,49.63,49.41,49.62,81300.0,34.5264,34.5613,34.4081,34.5543,81300.0
2013-10-18 09:45:00,49.6,49.63,49.54,49.62,98700.0,34.5404,34.5613,34.4986,34.5543,98700.0
2013-10-18 09:50:00,49.63,49.7,49.63,49.69,60000.0,34.5613,34.61,34.5613,34.603,60000.0
2013-10-18 09:55:00,49.7,49.7,49.66,49.66,58600.0,34.61,34.61,34.5821,34.5821,58600.0
2013-10-18 10:00:00,49.67,49.73,49.66,49.68,112100.0,34.5891,34.6309,34.5821,34.5961,112100.0
2013-10-18 10:05:00,49.68,49.75,49.67,49.73,102200.0,34.5961,34.6448,34.5891,34.6309,102200.0
2013-10-18 10:10:00,49.73,49.74,49.66,49.68,55500.0,34.6309,34.6379,34.5821,34.5961,55500.0
2013-10-18 10:15:00,49.67,49.68,49.65,49.67,69200.0,34.5891,34.5961,34.5752,34.5891,69200.0
2013-10-18 10:20:00,49.67,49.7,49.66,49.66,64400.0,34.5891,34.61,34.5821,34.5821,64400.0
2013-10-18 10:25:00,49.68,49.69,49.66,49.67,301800.0,34.5961,34.603,34.5821,34.5891,301800.0
2013-10-18 10:30:00,49.67,49.68,49.66,49.67,110400.0,34.5891,34.5961,34.5821,34.5891,110400.0
2013-10-18 10:35:00,49.68,49.68,49.54,49.58,123500.0,34.5961,34.5961,34.4986,34.5264,123500.0
2013-10-18 10:40:00,49.59,49.62,49.57,49.58,116600.0,34.5334,34.5543,34.5195,34.5264,116600.0
2013-10-18 10:45:00,49.58,49.64,49.56,49.64,41000.0,34.5264,34.5682,34.5125,34.5682,41000.0
2013-10-18 10:50:00,49.64,49.64,49.57,49.62,48700.0,34.5682,34.5682,34.5195,34.5543,48700.0
2013-10-18 10:55:00,49.61,49.62,49.51,49.51,25100.0,34.5473,34.5543,34.4777,34.4777,25100.0
2013-10-18 11:00:00,49.5,49.54,49.44,49.45,59500.0,34.4707,34.4986,34.4289,34.4359,59500.0
2013-10-18 11:05:00,49.45,49.48,49.43,49.44,41700.0,34.4359,34.4568,34.422,34.4289,41700.0
2013-10-18 11:10:00,49.43,49.51,49.43,49.49,97100.0,34.422,34.4777,34.422,34.4638,97100.0
2013-10-18 11:15:00,49.49,49.49,49.44,49.44,132600.0,34.4638,34.4638,34.4289,34.4289,132600.0
2013-10-18 11:20:00,49.45,49.45,49.3,49.3,46900.0,34.4359,34.4359,34.3315,34.3315,46900.0
2013-10-18 11:25:00,49.3,49.4,49.3,49.4,49800.0,34.3315,34.4011,34.3315,34.4011,49800.0
2013-10-18 11:30:00,49.4,49.44,49.39,49.43,44400.0,34.4011,34.4289,34.3941,34.422,44400.0
2013-10-18 11:35:00,49.43,49.44,49.35,49.39,42700.0,34.422,34.4289,34.3663,34.3941,42700.0
2013-10-18 11:40:00,49.39,49.39,49.31,49.32,36600.0,34.3941,34.3941,34.3384,34.3454,36600.0
2013-10-18 11:45:00,49.32,49.33,49.28,49.3,33800.0,34.3454,34.3523,34.3175,34.3315,33800.0
2013-10-18 11:50:00,49.3,49.31,49.26,49.26,71400.0,34.3315,34.3384,34.3036,34.3036,71400.0
2013-10-18 11:55:00,49.26,49.27,49.19,49.19,52100.0,34.3036,34.3106,34.2549,34.2549,52100.0
2013-10-18 12:00:00,49.19,49.27,49.17,49.25,43800.0,34.2549,34.3106,34.2409,34.2966,43800.0
2013-10-18 12:05:00,49.26,49.27,49.21,49.24,26800.0,34.3036,34.3106,34.2688,34.2897,26800.0
2013-10-18 12:10:00,49.25,49.34,49.24,49.33,59200.0,34.2966,34.3593,34.2897,34.3523,59200.0
2013-10-18 12:15:00,49.33,49.37,49.33,49.34,56000.0,34.3523,34.3802,34.3523,34.3593,56000.0
2013-10-18 12:20:00,49.34,49.4,49.34,49.4,32100.0,34.3593,34.4011,34.3593,34.4011,32100.0
2013-10-18 12:25:00,49.39,49.4,49.35,49.36,27400.0,34.3941,34.4011,34.3663,34.3732,27400.0
2013-10-18 12:30:00,49.36,49.41,49.36,49.41,45700.0,34.3732,34.4081,34.3732,34.4081,45700.0
2013-10-18 12:35:00,49.41,49.42,49.37,49.38,30900.0,34.4081,34.415,34.3802,34.3872,30900.0
2013-10-18 12:40:00,49.37,49.38,49.29,49.29,16600.0,34.3802,34.3872,34.3245,34.3245,16600.0
2013-10-18 12:45:00,49.3,49.32,49.27,49.31,23600.0,34.3315,34.3454,34.3106,34.3384,23600.0
2013-10-18 12:50:00,49.31,49.34,49.29,49.29,17800.0,34.3384,34.3593,34.3245,34.3245,17800.0
2013-10-18 12:55:00,49.29,49.32,49.27,49.31,37800.0,34.3245,34.3454,34.3106,34.3384,37800.0
2013-10-18 13:00:00,49.31,49.37,49.31,49.35,77600.0,34.3384,34.3802,34.3384,34.3663,77600.0
2013-10-18 13:05:00,49.34,49.45,49.34,49.45,62500.0,34.3593,34.4359,34.3593,34.4359,62500.0
2013-10-18 13:10:00,49.45,49.46,49.43,49.45,56700.0,34.4359,34.4429,34.422,34.4359,56700.0
2013-10-18 13:15:00,49.45,49.47,49.43,49.44,27400.0,34.4359,34.4498,34.422,34.4289,27400.0
2013-10-18 13:20:00,49.43,49.44,49.4,49.41,12600.0,34.422,34.4289,34.4011,34.4081,12600.0
2013-10-18 13:25:00,49.41,49.46,49.4,49.44,36200.0,34.4081,34.4429,34.4011,34.4289,36200.0
2013-10-18 13:30:00,49.44,49.44,49.38,49.4,35600.0,34.4289,34.4289,34.3872,34.4011,35600.0
2013-10-18 13:35:00,49.39,49.42,49.37,49.39,20700.0,34.3941,34.415,34.3802,34.3941,20700.0
2013-10-18 13:40:00,49.39,49.46,49.39,49.46,37100.0,34.3941,34.4429,34.3941,34.4429,37100.0
2013-10-18 13:45:00,49.46,49.49,49.45,49.49,29400.0,34.4429,34.4638,34.4359,34.4638,29400.0
2013-10-18 13:50:00,49.49,49.54,49.48,49.52,38400.0,34.4638,34.4986,34.4568,34.4847,38400.0
2013-10-18 13:55:00,49.52,49.62,49.51,49.62,74100.0,34.4847,34.5543,34.4777,34.5543,74100.0
2013-10-18 14:00:00,49.62,49.64,49.57,49.58,55900.0,34.5543,34.5682,34.5195,34.5264,55900.0
2013-10-18 14:05:00,49.57,49.64,49.55,49.64,42100.0,34.5195,34.5682,34.5055,34.5682,42100.0
2013-10-18 14:10:00,49.62,49.63,49.58,49.59,40000.0,34.5543,34.5613,34.5264,34.5334,40000.0
2013-10-18 14:15:00,49.59,49.6,49.55,49.59,33200.0,34.5334,34.5404,34.5055,34.5334,33200.0
2013-10-18 14:20:00,49.59,49.62,49.58,49.62,46300.0,34.5334,34.5543,34.5264,34.5543,46300.0
2013-10-18 14:25:00,49.62,49.62,49.57,49.62,57400.0,34.5543,34.5543,34.5195,34.5543,57400.0
2013-10-18 14:30:00,49.62,49.64,49.59,49.63,52400.0,34.5543,34.5682,34.5334,34.5613,52400.0
2013-10-18 14:35:00,49.63,49.68,49.61,49.65,39500.0,34.5613,34.5961,34.5473,34.5752,39500.0
2013-10-18 14:40:00,49.65,49.67,49.62,49.64,42100.0,34.5752,34.5891,34.5543,34.5682,42100.0
2013-10-18 14:45:00,49.64,49.68,49.63,49.68,34500.0,34.5682,34.5961,34.5613,34.5961,34500.0
2013-10-18 14:50:00,49.67,49.69,49.64,49.65,49400.0,34.5891,34.603,34.5682,34.5752,49400.0
2013-10-18 14:55:00,49.65,49.69,49.64,49.67,76600.0,34.5752,34.603,34.5682,34.5891,76600.0
2013-10-18 15:00:00,49.68,49.68,49.59,49.59,55000.0,34.5961,34.5961,34.5334,34.5334,55000.0
2013-10-18 15:05:00,49.6,49.62,49.57,49.6,74900.0,34.5404,34.5543,34.5195,34.5404,74900.0
2013-10-18 15:10:00,49.61,49.61,49.55,49.61,66100.0,34.5473,34.5473,34.5055,34.5473,66100.0
2013-10-18 15:15:00,49.61,49.62,49.59,49.6,77500.0,34.5473,34.5543,34.5334,34.5404,77500.0
2013-10-18 15:20:00,49.61,49.61,49.52,49.52,36100.0,34.5473,34.5473,34.4847,34.4847,36100.0
2013-10-18 15:25:00,49.53,49.53,49.49,49.5,28900.0,34.4916,34.4916,34.4638,34.4707,28900.0
2013-10-18 15:30:00,49.5,49.59,49.49,49.57,97100.0,34.4707,34.5334,34.4638,34.5195,97100.0
2013-10-18 15:35:00,49.57,49.62,49.57,49.62,110100.0,34.5195,34.5543,34.5195,34.5543,110100.0
2013-10-18 15:40:00,49.62,49.66,49.62,49.66,147000.0,34.5543,34.5821,34.5543,34.5821,147000.0
2013-10-18 15:45:00,49.66,49.68,49.62,49.67,293400.0,34.5821,34.5961,34.5543,34.5891,293400.0
2013-10-18 15:50:00,49.67,49.77,49.64,49.73,249100.0,34.5891,34.6588,34.5682,34.6309,249100.0
2013-10-18 15:55:00,49.73,49.74,49.67,49.72,200900.0,34.6309,34.6379,34.5891,34.6239,200900.0
2013-10-21 09:30:00,49.67,49.67,49.3,49.31,131800.0,34.5891,34.5891,34.3315,34.3384,131800.0
2013-10-21 09:35:00,49.34,49.49,49.31,49.47,41200.0,34.3593,34.4638,34.3384,34.4498,41200.0
2013-10-21 09:40:00,49.48,49.5,49.25,49.28,104700.0,34.4568,34.4707,34.2966,34.3175,104700.0
2013-10-21 09:45:00,49.28,49.3,49.13,49.15,129600.0,34.3175,34.3315,34.2131,34.227,129600.0
2013-10-21 09:50:00,49.15,49.23,49.12,49.13,56900.0,34.227,34.2827,34.2061,34.2131,56900.0
2013-10-21 09:55:00,49.13,49.26,49.11,49.26,55200.0,34.2131,34.3036,34.1991,34.3036,55200.0
2013-10-21 10:00:00,49.26,49.33,49.22,49.33,60800.0,34.3036,34.3523,34.2757,34.3523,60800.0
2013-10-21 10:05:00,49.33,49.33,49.19,49.21,58900.0,34.3523,34.3523,34.2549,34.2688,58900.0
2013-10-21 10:10:00,49.22,49.23,49.07,49.07,62500.0,34.2757,34.2827,34.1713,34.1713,62500.0
2013-10-21 10:15:00,49.07,49.09,49.0,49.05,51400.0,34.1713,34.1852,34.1225,34.1574,51400.0
2013-10-21 10:20:00,49.05,49.08,48.91,48.92,106400.0,34.1574,34.1782,34.0599,34.0668,106400.0
2013-10-21 10:25:00,48.92,49.01,48.92,48.97,61900.0,34.0668,34.1295,34.0668,34.1016,61900.0
2013-10-21 10:30:00,48.98,48.99,48.93,48.97,85100.0,34.1086,34.1156,34.0738,34.1016,85100.0
2013-10-21 10:35:00,48.97,48.98,48.83,48.84,114500.0,34.1016,34.1086,34.0042,34.0111,114500.0
2013-10-21 10:40:00,48.85,48.86,48.75,48.77,143300.0,34.0181,34.025,33.9484,33.9624,143300.0
2013-10-21 10:45:00,48.78,48.87,48.77,48.81,65700.0,33.9693,34.032,33.9624,33.9902,65700.0
2013-10-21 10:50:00,48.83,48.88,48.8,48.84,58500.0,34.0042,34.039,33.9833,34.0111,58500.0
2013-10-21 10:55:00,48.84,48.88,48.83,48.84,42200.0,34.0111,34.039,34.0042,34.0111,42200.0
2013-10-21 11:00:00,48.84,48.89,48.84,48.88,31300.0,34.0111,34.0459,34.0111,34.039,31300.0
2013-10-21 11:05:00,48.89,48.94,48.87,48.92,34500.0,34.0459,34.0808,34.032,34.0668,34500.0
2013-10-21 11:10:00,48.93,49.02,48.93,49.02,35700.0,34.0738,34.1365,34.0738,34.1365,35700.0
2013-10-21 11:15:00,49.01,49.05,49.0,49.04,44300.0,34.1295,34.1574,34.1225,34.1504,44300.0
2013-10-21 11:20:00,49.04,49.05,49.0,49.04,32500.0,34.1504,34.1574,34.1225,34.1504,32500.0
2013-10-21 11:25:00,49.04,49.05,48.98,49.04,109500.0,34.1504,34.1574,34.1086,34.1504,109500.0
2013-10-21 11:30:00,49.03,49.06,48.98,49.01,35400.0,34.1434,34.1643,34.1086,34.1295,35400.0
2013-10-21 11:35:00,49.01,49.03,48.97,48.99,39300.0,34.1295,34.1434,34.1016,34.1156,39300.0
2013-10-21 11:40:00,48.98,49.02,48.98,48.99,26700.0,34.1086,34.1365,34.1086,34.1156,26700.0
2013-10-21 11:45:00,48.99,49.02,48.97,48.98,135300.0,34.1156,34.1365,34.1016,34.1086,135300.0
2013-10-21 11:50:00,48.98,49.01,48.97,49.0,34700.0,34.1086,34.1295,34.1016,34.1225,34700.0
2013-10-21 11:55:00,49.0,49.06,48.99,49.0,169100.0,34.1225,34.1643,34.1156,34.1225,169100.0
2013-10-21 12:00:00,49.0,49.08,48.99,49.07,103100.0,34.1225,34.1782,34.1156,34.1713,103100.0
2013-10-21 12:05:00,49.07,49.1,49.07,49.1,15100.0,34.1713,34.1922,34.1713,34.1922,15100.0
2013-10-21 12:10:00,49.09,49.15,49.09,49.15,30000.0,34.1852,34.227,34.1852,34.227,30000.0
2013-10-21 12:15:00,49.14,49.15,49.09,49.14,39100.0,34.22,34.227,34.1852,34.22,39100.0
2013-10-21 12:20:00,49.14,49.14,49.09,49.09,43100.0,34.22,34.22,34.1852,34.1852,43100.0
2013-10-21 12:25:00,49.09,49.12,49.05,49.11,72400.0,34.1852,34.2061,34.1574,34.1991,72400.0
2013-10-21 12:30:00,49.11,49.18,49.1,49.18,45200.0,34.1991,34.2479,34.1922,34.2479,45200.0
2013-10-21 12:35:00,49.18,49.23,49.18,49.23,19000.0,34.2479,34.2827,34.2479,34.2827,19000.0
2013-10-21 12:40:00,49.23,49.23,49.15,49.18,39400.0,34.2827,34.2827,34.227,34.2479,39400.0
2013-10-21 12:45:00,49.18,49.2,49.15,49.15,30700.0,34.2479,34.2618,34.227,34.227,30700.0
2013-10-21 12:50:00,49.15,49.15,49.12,49.12,21600.0,34.227,34.227,34.2061,34.2061,21600.0
2013-10-21 12:55:00,49.12,49.17,49.12,49.15,19500.0,34.2061,34.2409,34.2061,34.227,19500.0
2013-10-21 13:00:00,49.15,49.21,49.15,49.19,36900.0,34.227,34.2688,34.227,34.2549,36900.0
2013-10-21 13:05:00,49.18,49.2,49.17,49.19,27100.0,34.2479,34.2618,34.2409,34.2549,27100.0
2013-10-21 13:10:00,49.18,49.19,49.18,49.19,16900.0,34.2479,34.2549,34.2479,34.2549,16900.0
2013-10-21 13:15:00,49.18,49.22,49.18,49.2,25900.0,34.2479,34.2757,34.2479,34.2618,25900.0
2013-10-21 13:20:00,49.2,49.21,49.17,49.18,20200.0,34.2618,34.2688,34.2409,34.2479,20200.0
2013-10-21 13:25:00,49.19,49.2,49.18,49.2,17200.0,34.2549,34.2618,34.2479,34.2618,17200.0
2013-10-21 13:30:00,49.19,49.21,49.16,49.21,63900.0,34.2549,34.2688,34.234,34.2688,63900.0
2013-10-21 13:35:00,49.22,49.23,49.2,49.22,20000.0,34.2757,34.2827,34.2618,34.2757,20000.0
2013-10-21 13:40:00,49.22,49.23,49.2,49.23,22800.0,34.2757,34.2827,34.2618,34.2827,22800.0
2013-10-21 13:45:00,49.23,49.23,49.2,49.21,15100.0,34.2827,34.2827,34.2618,34.2688,15100.0
2013-10-21 13:50:00,49.21,49.23,49.21,49.23,17000.0,34.2688,34.2827,34.2688,34.2827,17000.0
2013-10-21 13:55:00,49.23,49.24,49.22,49.23,22700.0,34.2827,34.2897,34.2757,34.2827,22700.0
2013-10-21 14:00:00,49.23,49.24,49.2,49.2,44700.0,34.2827,34.2897,34.2618,34.2618,44700.0
2013-10-21 14:05:00,49.2,49.23,49.2,49.23,34300.0,34.2618,34.2827,34.2618,34.2827,34300.0
2013-10-21 14:10:00,49.24,49.26,49.23,49.26,27900.0,34.2897,34.3036,34.2827,34.3036,27900.0
2013-10-21 14:15:00,49.26,49.27,49.2,49.2,28400.0,34.3036,34.3106,34.2618,34.2618,28400.0
2013-10-21 14:20:00,49.21,49.21,49.12,49.14,31100.0,34.2688,34.2688,34.2061,34.22,31100.0
2013-10-21 14:25:00,49.14,49.19,49.12,49.19,19100.0,34.22,34.2549,34.2061,34.2549,19100.0
2013-10-21 14:30:00,49.19,49.19,49.15,49.18,19900.0,34.2549,34.2549,34.227,34.2479,19900.0
2013-10-21 14:35:00,49.18,49.2,49.15,49.18,94600.0,34.2479,34.2618,34.227,34.2479,94600.0
2013-10-21 14:40:00,49.18,49.2,49.18,49.19,22800.0,34.2479,34.2618,34.2479,34.2549,22800.0
2013-10-21 14:45:00,49.19,49.23,49.19,49.23,18600.0,34.2549,34.2827,34.2549,34.2827,18600.0
2013-10-21 14:50:00,49.22,49.22,49.19,49.19,32300.0,34.2757,34.2757,34.2549,34.2549,32300.0
2013-10-21 14:55:00,49.2,49.2,49.13,49.13,50000.0,34.2618,34.2618,34.2131,34.2131,50000.0
2013-10-21 15:00:00,49.14,49.19,49.12,49.18,27500.0,34.22,34.2549,34.2061,34.2479,27500.0
2013-10-21 15:05:00,49.19,49.21,49.18,49.2,14500.0,34.2549,34.2688,34.2479,34.2618,14500.0
2013-10-21 15:10:00,49.21,49.23,49.2,49.23,20700.0,34.2688,34.2827,34.2618,34.2827,20700.0
2013-10-21 15:15:00,49.23,49.26,49.2,49.25,45300.0,34.2827,34.3036,34.2618,34.2966,45300.0
2013-10-21 15:20:00,49.24,49.25,49.23,49.23,21900.0,34.2897,34.2966,34.2827,34.2827,21900.0
2013-10-21 15:25:00,49.23,49.27,49.21,49.21,48000.0,34.2827,34.3106,34.2688,34.2688,48000.0
2013-10-21 15:30:00,49.21,49.22,49.17,49.2,42600.0,34.2688,34.2757,34.2409,34.2618,42600.0
2013-10-21 15:35:00,49.2,49.24,49.19,49.24,50400.0,34.2618,34.2897,34.2549,34.2897,50400.0
2013-10-21 15:40:00,49.23,49.23,49.16,49.18,78100.0,34.2827,34.2827,34.234,34.2479,78100.0
2013-10-21 15:45:00,49.19,49.25,49.18,49.23,68900.0,34.2549,34.2966,34.2479,34.2827,68900.0
2013-10-21 15:50:00,49.23,49.25,49.19,49.23,160000.0,34.2827,34.2966,34.2549,34.2827,160000.0
2013-10-21 15:55:00,49.23,49.27,49.21,49.27,159800.0,34.2827,34.3106,34.2688,34.3106,159800.0
2013-10-22 09:30:00,49.25,49.42,49.21,49.31,133000.0,34.2966,34.415,34.2688,34.3384,133000.0
2013-10-22 09:35:00,49.31,49.46,49.31,49.46,45800.0,34.3384,34.4429,34.3384,34.4429,45800.0
2013-10-22 09:40:00,49.47,49.55,49.44,49.55,46800.0,34.4498,34.5055,34.4289,34.5055,46800.0
2013-10-22 09:45:00,49.56,49.6,49.45,49.46,31500.0,34.5125,34.5404,34.4359,34.4429,31500.0
2013-10-22 09:50:00,49.47,49.76,49.47,49.72,109100.0,34.4498,34.6518,34.4498,34.6239,109100.0
2013-10-22 09:55:00,49.73,49.78,49.72,49.75,77100.0,34.6309,34.6657,34.6239,34.6448,77100.0
2013-10-22 10:00:00,49.74,49.8,49.66,49.69,90200.0,34.6379,34.6796,34.5821,34.603,90200.0
2013-10-22 10:05:00,49.7,49.75,49.64,49.7,72500.0,34.61,34.6448,34.5682,34.61,72500.0
2013-10-22 10:10:00,49.71,49.83,49.69,49.82,128100.0,34.617,34.7005,34.603,34.6936,128100.0
2013-10-22 10:15:00,49.82,49.91,49.81,49.84,84100.0,34.6936,34.7562,34.6866,34.7075,84100.0
2013-10-22 10:20:00,49.85,49.91,49.82,49.83,39700.0,34.7145,34.7562,34.6936,34.7005,39700.0
2013-10-22 10:25:00,49.83,49.85,49.69,49.69,112600.0,34.7005,34.7145,34.603,34.603,112600.0
2013-10-22 10:30:00,49.7,49.71,49.61,49.61,127900.0,34.61,34.617,34.5473,34.5473,127900.0
2013-10-22 10:35:00,49.61,49.61,49.54,49.55,97900.0,34.5473,34.5473,34.4986,34.5055,97900.0
2013-10-22 10:40:00,49.55,49.64,49.48,49.62,135900.0,34.5055,34.5682,34.4568,34.5543,135900.0
2013-10-22 10:45:00,49.62,49.67,49.53,49.62,85700.0,34.5543,34.5891,34.4916,34.5543,85700.0
2013-10-22 10:50:00,49.62,49.64,49.55,49.57,73900.0,34.5543,34.5682,34.5055,34.5195,73900.0
2013-10-22 10:55:00,49.57,49.69,49.51,49.64,109100.0,34.5195,34.603,34.4777,34.5682,109100.0
2013-10-22 11:00:00,49.65,49.7,49.62,49.66,27000.0,34.5752,34.61,34.5543,34.5821,27000.0
2013-10-22 11:05:00,49.67,49.74,49.65,49.67,39000.0,34.5891,34.6379,34.5752,34.5891,39000.0
2013-10-22 11:10:00,49.67,49.72,49.61,49.63,28000.0,34.5891,34.6239,34.5473,34.5613,28000.0
2013-10-22 11:15:00,49.64,49.7,49.63,49.68,30200.0,34.5682,34.61,34.5613,34.5961,30200.0
2013-10-22 11:20:00,49.69,49.71,49.64,49.68,55200.0,34.603,34.617,34.5682,34.5961,55200.0
2013-10-22 11:25:00,49.66,49.67,49.61,49.64,32400.0,34.5821,34.5891,34.5473,34.5682,32400.0
2013-10-22 11:30:00,49.64,49.64,49.52,49.59,73800.0,34.5682,34.5682,34.4847,34.5334,73800.0
2013-10-22 11:35:00,49.6,49.71,49.59,49.66,163100.0,34.5404,34.617,34.5334,34.5821,163100.0
2013-10-22 11:40:00,49.67,49.67,49.56,49.58,33900.0,34.5891,34.5891,34.5125,34.5264,33900.0
2013-10-22 11:45:00,49.59,49.61,49.57,49.61,24000.0,34.5334,34.5473,34.5195,34.5473,24000.0
2013-10-22 11:50:00,49.62,49.64,49.58,49.63,100400.0,34.5543,34.5682,34.5264,34.5613,100400.0
2013-10-22 11:55:00,49.63,49.78,49.63,49.75,64900.0,34.5613,34.6657,34.5613,34.6448,64900.0
2013-10-22 12:00:00,49.75,49.8,49.72,49.8,86300.0,34.6448,34.6796,34.6239,34.6796,86300.0
2013-10-22 12:05:00,49.81,49.81,49.75,49.78,60500.0,34.6866,34.6866,34.6448,34.6657,60500.0
2013-10-22 12:10:00,49.78,49.82,49.71,49.71,35500.0,34.6657,34.6936,34.617,34.617,35500.0
2013-10-22 12:15:00,49.72,49.8,49.72,49.8,36600.0,34.6239,34.6796,34.6239,34.6796,36600.0
2013-10-22 12:20:00,49.8,49.85,49.79,49.84,44200.0,34.6796,34.7145,34.6727,34.7075,44200.0
2013-10-22 12:25:00,49.83,49.86,49.83,49.84,46700.0,34.7005,34.7214,34.7005,34.7075,46700.0
2013-10-22 12:30:00,49.84,49.91,49.78,49.9,84200.0,34.7075,34.7562,34.6657,34.7493,84200.0
2013-10-22 12:35:00,49.91,49.92,49.84,49.86,40600.0,34.7562,34.7632,34.7075,34.7214,40600.0
2013-10-22 12:40:00,49.85,49.88,49.8,49.8,40000.0,34.7145,34.7354,34.6796,34.6796,40000.0
2013-10-22 12:45:00,49.8,49.86,49.77,49.8,98100.0,34.6796,34.7214,34.6588,34.6796,98100.0
2013-10-22 12:50:00,49.81,49.81,49.76,49.78,223400.0,34.6866,34.6866,34.6518,34.6657,223400.0
2013-10-22 12:55:00,49.79,49.82,49.77,49.79,63500.0,34.6727,34.6936,34.6588,34.6727,63500.0
2013-10-22 13:00:00,49.8,49.86,49.78,49.8,231700.0,34.6796,34.7214,34.6657,34.6796,231700.0
2013-10-22 13:05:00,49.8,49.81,49.77,49.78,110300.0,34.6796,34.6866,34.6588,34.6657,110300.0
2013-10-22 13:10:00,49.77,49.78,49.75,49.75,17700.0,34.6588,34.6657,34.6448,34.6448,17700.0
2013-10-22 13:15:00,49.76,49.8,49.75,49.79,15000.0,34.6518,34.6796,34.6448,34.6727,15000.0
2013-10-22 13:20:00,49.79,49.81,49.73,49.73,171400.0,34.6727,34.6866,34.6309,34.6309,171400.0
2013-10-22 13:25:00,49.73,49.73,49.69,49.71,23000.0,34.6309,34.6309,34.603,34.617,23000.0
2013-10-22 13:30:00,49.71,49.71,49.64,49.71,39300.0,34.617,34.617,34.5682,34.617,39300.0
2013-10-22 13:35:00,49.7,49.77,49.7,49.75,41400.0,34.61,34.6588,34.61,34.6448,41400.0
2013-10-22 13:40:00,49.76,49.78,49.73,49.78,50400.0,34.6518,34.6657,34.6309,34.6657,50400.0
2013-10-22 13:45:00,49.77,49.81,49.76,49.78,246200.0,34.6588,34.6866,34.6518,34.6657,246200.0
2013-10-22 13:50:00,49.78,49.8,49.74,49.79,66900.0,34.6657,34.6796,34.6379,34.6727,66900.0
2013-10-22 13:55:00,49.79,49.81,49.7,49.71,272900.0,34.6727,34.6866,34.61,34.617,272900.0
2013-10-22 14:00:00,49.71,49.73,49.68,49.69,55500.0,34.617,34.6309,34.5961,34.603,55500.0
2013-10-22 14:05:00,49.7,49.77,49.68,49.76,35100.0,34.61,34.6588,34.5961,34.6518,35100.0
2013-10-22 14:10:00,49.77,49.79,49.73,49.73,43300.0,34.6588,34.6727,34.6309,34.6309,43300.0
2013-10-22 14:15:00,49.73,49.75,49.73,49.74,16500.0,34.6309,34.6448,34.6309,34.6379,16500.0
2013-10-22 14:20:00,49.73,49.73,49.65,49.65,43600.0,34.6309,34.6309,34.5752,34.5752,43600.0
2013-10-22 14:25:00,49.65,49.66,49.6,49.62,37600.0,34.5752,34.5821,34.5404,34.5543,37600.0
2013-10-22 14:30:00,49.62,49.66,49.57,49.65,53800.0,34.5543,34.5821,34.5195,34.5752,53800.0
2013-10-22 14:35:00,49.65,49.74,49.65,49.74,52800.0,34.5752,34.6379,34.5752,34.6379,52800.0
2013-10-22 14:40:00,49.74,49.75,49.66,49.7,39900.0,34.6379,34.6448,34.5821,34.61,39900.0
2013-10-22 14:45:00,49.69,49.76,49.68,49.74,53200.0,34.603,34.6518,34.5961,34.6379,53200.0
2013-10-22 14:50:00,49.75,49.8,49.73,49.79,103600.0,34.6448,34.6796,34.6309,34.6727,103600.0
2013-10-22 14:55:00,49.79,49.81,49.76,49.76,78200.0,34.6727,34.6866,34.6518,34.6518,78200.0
2013-10-22 15:00:00,49.77,49.81,49.76,49.8,123600.0,34.6588,34.6866,34.6518,34.6796,123600.0
2013-10-22 15:05:00,49.81,49.9,49.79,49.85,298900.0,34.6866,34.7493,34.6727,34.7145,298900.0
2013-10-22 15:10:00,49.85,49.86,49.8,49.84,64100.0,34.7145,34.7214,34.6796,34.7075,64100.0
2013-10-22 15:15:00,49.83,49.84,49.76,49.78,53300.0,34.7005,34.7075,34.6518,34.6657,53300.0
2013-10-22 15:20:00,49.77,49.8,49.73,49.75,55800.0,34.6588,34.6796,34.6309,34.6448,55800.0
2013-10-22 15:25:00,49.76,49.81,49.75,49.8,204500.0,34.6518,34.6866,34.6448,34.6796,204500.0
2013-10-22 15:30:00,49.8,49.84,49.79,49.83,446300.0,34.6796,34.7075,34.6727,34.7005,446300.0
2013-10-22 15:35:00,49.82,49.84,49.78,49.79,64700.0,34.6936,34.7075,34.6657,34.6727,64700.0
2013-10-22 15:40:00,49.79,49.81,49.76,49.8,111600.0,34.6727,34.6866,34.6518,34.6796,111600.0
2013-10-22 15:45:00,49.79,49.8,49.75,49.8,108200.0,34.6727,34.6796,34.6448,34.6796,108200.0
2013-10-22 15:50:00,49.79,49.82,49.75,49.8,264000.0,34.6727,34.6936,34.6448,34.6796,264000.0
2013-10-22 15:55:00,49.79,49.8,49.69,49.73,425700.0,34.6727,34.6796,34.603,34.6309,425700.0
2013-10-23 09:30:00,49.82,49.84,49.06,49.12,122200.0,34.6936,34.7075,34.1643,34.2061,122200.0
2013-10-23 09:35:00,49.1,49.22,49.0,49.07,76300.0,34.1922,34.2757,34.1225,34.1713,76300.0
2013-10-23 09:40:00,49.05,49.6,49.05,49.17,75000.0,34.1574,34.5404,34.1574,34.2409,75000.0
2013-10-23 09:45:00,49.19,49.3,49.09,49.26,71500.0,34.2549,34.3315,34.1852,34.3036,71500.0
2013-10-23 09:50:00,49.24,49.43,49.21,49.24,55200.0,34.2897,34.422,34.2688,34.2897,55200.0
2013-10-23 09:55:00,49.25,49.25,49.02,49.06,80600.0,34.2966,34.2966,34.1365,34.1643,80600.0
2013-10-23 10:00:00,49.06,49.08,48.9,48.98,73900.0,34.1643,34.1782,34.0529,34.1086,73900.0
2013-10-23 10:05:00,48.98,48.98,48.85,48.9,72000.0,34.1086,34.1086,34.0181,34.0529,72000.0
2013-10-23 10:10:00,48.92,49.0,48.91,48.95,65500.0,34.0668,34.1225,34.0599,34.0877,65500.0
2013-10-23 10:15:00,48.94,49.0,48.91,48.98,60500.0,34.0808,34.1225,34.0599,34.1086,60500.0
2013-10-23 10:20:00,48.97,48.98,48.68,48.83,109300.0,34.1016,34.1086,33.8997,34.0042,109300.0
2013-10-23 10:25:00,48.83,48.86,48.69,48.78,74500.0,34.0042,34.025,33.9067,33.9693,74500.0
2013-10-23 10:30:00,48.77,48.81,48.69,48.8,61600.0,33.9624,33.9902,33.9067,33.9833,61600.0
2013-10-23 10:35:00,48.8,48.86,48.76,48.78,62000.0,33.9833,34.025,33.9554,33.9693,62000.0
2013-10-23 10:40:00,48.78,48.84,48.74,48.83,93500.0,33.9693,34.0111,33.9415,34.0042,93500.0
2013-10-23 10:45:00,48.83,48.89,48.79,48.89,70100.0,34.0042,34.0459,33.9763,34.0459,70100.0
2013-10-23 10:50:00,48.88,49.09,48.83,49.07,106000.0,34.039,34.1852,34.0042,34.1713,106000.0
2013-10-23 10:55:00,49.07,49.07,48.88,48.88,66200.0,34.1713,34.1713,34.039,34.039,66200.0
2013-10-23 11:00:00,48.88,48.91,48.83,48.91,66500.0,34.039,34.0599,34.0042,34.0599,66500.0
2013-10-23 11:05:00,48.91,49.07,48.87,49.07,58600.0,34.0599,34.1713,34.032,34.1713,58600.0
2013-10-23 11:10:00,49.06,49.11,49.01,49.04,69500.0,34.1643,34.1991,34.1295,34.1504,69500.0
2013-10-23 11:15:00,49.05,49.08,49.01,49.07,47600.0,34.1574,34.1782,34.1295,34.1713,47600.0
2013-10-23 11:20:00,49.07,49.2,49.03,49.16,49800.0,34.1713,34.2618,34.1434,34.234,49800.0
2013-10-23 11:25:00,49.15,49.18,49.07,49.08,57100.0,34.227,34.2479,34.1713,34.1782,57100.0
2013-10-23 11:30:00,49.09,49.22,49.09,49.12,47400.0,34.1852,34.2757,34.1852,34.2061,47400.0
2013-10-23 11:35:00,49.12,49.25,49.12,49.21,57800.0,34.2061,34.2966,34.2061,34.2688,57800.0
2013-10-23 11:40:00,49.21,49.22,49.08,49.09,50900.0,34.2688,34.2757,34.1782,34.1852,50900.0
2013-10-23 11:45:00,49.1,49.22,49.1,49.22,29600.0,34.1922,34.2757,34.1922,34.2757,29600.0
2013-10-23 11:50:00,49.22,49.22,49.12,49.12,27100.0,34.2757,34.2757,34.2061,34.2061,27100.0
2013-10-23 11:55:00,49.13,49.14,49.04,49.04,42200.0,34.2131,34.22,34.1504,34.1504,42200.0
2013-10-23 12:00:00,49.04,49.1,49.04,49.08,38000.0,34.1504,34.1922,34.1504,34.1782,38000.0
2013-10-23 12:05:00,49.06,49.06,49.0,49.01,44800.0,34.1643,34.1643,34.1225,34.1295,44800.0
2013-10-23 12:10:00,49.01,49.07,49.01,49.03,21900.0,34.1295,34.1713,34.1295,34.1434,21900.0
2013-10-23 12:15:00,49.04,49.06,49.01,49.01,28900.0,34.1504,34.1643,34.1295,34.1295,28900.0
2013-10-23 12:20:00,49.01,49.04,48.98,48.99,43100.0,34.1295,34.1504,34.1086,34.1156,43100.0
2013-10-23 12:25:00,49.0,49.03,48.98,48.99,36700.0,34.1225,34.1434,34.1086,34.1156,36700.0
2013-10-23 12:30:00,48.99,49.04,48.99,49.02,32100.0,34.1156,34.1504,34.1156,34.1365,32100.0
2013-10-23 12:35:00,49.02,49.05,49.01,49.03,28300.0,34.1365,34.1574,34.1295,34.1434,28300.0
2013-10-23 12:40:00,49.02,49.08,49.0,49.03,36400.0,34.1365,34.1782,34.1225,34.1434,36400.0
2013-10-23 12:45:00,49.03,49.1,49.03,49.1,29300.0,34.1434,34.1922,34.1434,34.1922,29300.0
2013-10-23 12:50:00,49.1,49.16,49.09,49.11,34800.0,34.1922,34.234,34.1852,34.1991,34800.0
2013-10-23 12:55:00,49.1,49.18,49.08,49.16,24000.0,34.1922,34.2479,34.1782,34.234,24000.0
2013-10-23 13:00:00,49.16,49.18,49.11,49.12,27000.0,34.234,34.2479,34.1991,34.2061,27000.0
2013-10-23 13:05:00,49.11,49.16,49.11,49.11,37300.0,34.1991,34.234,34.1991,34.1991,37300.0
2013-10-23 13:10:00,49.11,49.11,49.07,49.09,34900.0,34.1991,34.1991,34.1713,34.1852,34900.0
2013-10-23 13:15:00,49.09,49.15,49.08,49.13,27300.0,34.1852,34.227,34.1782,34.2131,27300.0
2013-10-23 13:20:00,49.12,49.12,49.09,49.1,25800.0,34.2061,34.2061,34.1852,34.1922,25800.0
2013-10-23 13:25:00,49.1,49.15,49.09,49.14,39300.0,34.1922,34.227,34.1852,34.22,39300.0
2013-10-23 13:30:00,49.14,49.14,49.09,49.11,31100.0,34.22,34.22,34.1852,34.1991,31100.0
2013-10-23 13:35:00,49.11,49.13,49.07,49.1,33900.0,34.1991,34.2131,34.1713,34.1922,33900.0
2013-10-23 13:40:00,49.1,49.1,49.03,49.04,34800.0,34.1922,34.1922,34.1434,34.1504,34800.0
2013-10-23 13:45:00,49.04,49.09,49.01,49.08,37800.0,34.1504,34.1852,34.1295,34.1782,37800.0
2013-10-23 13:50:00,49.08,49.13,49.03,49.09,44000.0,34.1782,34.2131,34.1434,34.1852,44000.0
2013-10-23 13:55:00,49.1,49.12,49.05,49.05,44400.0,34.1922,34.2061,34.1574,34.1574,44400.0
2013-10-23 14:00:00,49.06,49.12,49.05,49.11,40700.0,34.1643,34.2061,34.1574,34.1991,40700.0
2013-10-23 14:05:00,49.09,49.16,49.08,49.14,33800.0,34.1852,34.234,34.1782,34.22,33800.0
2013-10-23 14:10:00,49.14,49.23,49.13,49.23,33900.0,34.22,34.2827,34.2131,34.2827,33900.0
2013-10-23 14:15:00,49.23,49.23,49.09,49.09,39600.0,34.2827,34.2827,34.1852,34.1852,39600.0
2013-10-23 14:20:00,49.07,49.1,49.07,49.09,39700.0,34.1713,34.1922,34.1713,34.1852,39700.0
2013-10-23 14:25:00,49.09,49.12,49.05,49.06,96700.0,34.1852,34.2061,34.1574,34.1643,96700.0
2013-10-23 14:30:00,49.07,49.12,49.05,49.06,78300.0,34.1713,34.2061,34.1574,34.1643,78300.0
2013-10-23 14:35:00,49.06,49.11,49.04,49.08,70300.0,34.1643,34.1991,34.1504,34.1782,70300.0
2013-10-23 14:40:00,49.08,49.12,49.07,49.1,69800.0,34.1782,34.2061,34.1713,34.1922,69800.0
2013-10-23 14:45:00,49.1,49.11,49.04,49.07,64300.0,34.1922,34.1991,34.1504,34.1713,64300.0
2013-10-23 14:50:00,49.06,49.07,49.05,49.05,33000.0,34.1643,34.1713,34.1574,34.1574,33000.0
2013-10-23 14:55:00,49.05,49.11,49.04,49.11,56500.0,34.1574,34.1991,34.1504,34.1991,56500.0
2013-10-23 15:00:00,49.11,49.16,49.05,49.09,199200.0,34.1991,34.234,34.1574,34.1852,199200.0
2013-10-23 15:05:00,49.09,49.11,49.06,49.08,34500.0,34.1852,34.1991,34.1643,34.1782,34500.0
2013-10-23 15:10:00,49.08,49.09,48.96,48.97,89200.0,34.1782,34.1852,34.0947,34.1016,89200.0
2013-10-23 15:15:00,48.96,48.98,48.81,48.82,129500.0,34.0947,34.1086,33.9902,33.9972,129500.0
2013-10-23 15:20:00,48.81,48.82,48.76,48.81,80600.0,33.9902,33.9972,33.9554,33.9902,80600.0
2013-10-23 15:25:00,48.82,48.93,48.82,48.92,73400.0,33.9972,34.0738,33.9972,34.0668,73400.0
2013-10-23 15:30:00,48.92,48.96,48.89,48.94,77800.0,34.0668,34.0947,34.0459,34.0808,77800.0
2013-10-23 15:35:00,48.94,48.98,48.93,48.95,69500.0,34.0808,34.1086,34.0738,34.0877,69500.0
2013-10-23 15:40:00,48.94,48.99,48.93,48.99,58900.0,34.0808,34.1156,34.0738,34.1156,58900.0
2013-10-23 15:45:00,48.99,49.01,48.94,48.94,125200.0,34.1156,34.1295,34.0808,34.0808,125200.0
2013-10-23 15:50:00,48.95,48.97,48.91,48.92,171900.0,34.0877,34.1016,34.0599,34.0668,171900.0
2013-10-23 15:55:00,48.91,48.96,48.82,48.96,412800.0,34.0599,34.0947,33.9972,34.0947,412800.0
2013-10-24 09:30:00,49.38,49.56,49.16,49.55,151000.0,34.3872,34.5125,34.234,34.5055,151000.0
2013-10-24 09:35:00,49.52,49.52,49.18,49.24,108600.0,34.4847,34.4847,34.2479,34.2897,108600.0
2013-10-24 09:40:00,49.28,49.54,49.27,49.51,101000.0,34.3175,34.4986,34.3106,34.4777,101000.0
2013-10-24 09:45:00,49.51,49.58,49.39,49.57,84600.0,34.4777,34.5264,34.3941,34.5195,84600.0
2013-10-24 09:50:00,49.58,49.7,49.57,49.61,83200.0,34.5264,34.61,34.5195,34.5473,83200.0
2013-10-24 09:55:00,49.62,49.64,49.58,49.59,42100.0,34.5543,34.5682,34.5264,34.5334,42100.0
2013-10-24 10:00:00,49.6,49.6,49.55,49.55,69200.0,34.5404,34.5404,34.5055,34.5055,69200.0
2013-10-24 10:05:00,49.56,49.59,49.41,49.48,55700.0,34.5125,34.5334,34.4081,34.4568,55700.0
2013-10-24 10:10:00,49.5,49.56,49.47,49.51,60700.0,34.4707,34.5125,34.4498,34.4777,60700.0
2013-10-24 10:15:00,49.51,49.54,49.43,49.49,109000.0,34.4777,34.4986,34.422,34.4638,109000.0
2013-10-24 10:20:00,49.49,49.52,49.48,49.51,120800.0,34.4638,34.4847,34.4568,34.4777,120800.0
2013-10-24 10:25:00,49.51,49.51,49.44,49.49,73000.0,34.4777,34.4777,34.4289,34.4638,73000.0
2013-10-24 10:30:00,49.49,49.54,49.42,49.44,88000.0,34.4638,34.4986,34.415,34.4289,88000.0
2013-10-24 10:35:00,49.45,49.56,49.42,49.44,53300.0,34.4359,34.5125,34.415,34.4289,53300.0
2013-10-24 10:40:00,49.45,49.48,49.41,49.48,48700.0,34.4359,34.4568,34.4081,34.4568,48700.0
2013-10-24 10:45:00,49.47,49.51,49.47,49.48,44900.0,34.4498,34.4777,34.4498,34.4568,44900.0
2013-10-24 10:50:00,49.48,49.5,49.46,49.48,55200.0,34.4568,34.4707,34.4429,34.4568,55200.0
2013-10-24 10:55:00,49.48,49.5,49.46,49.48,18600.0,34.4568,34.4707,34.4429,34.4568,18600.0
2013-10-24 11:00:00,49.48,49.51,49.45,49.46,35100.0,34.4568,34.4777,34.4359,34.4429,35100.0
2013-10-24 11:05:00,49.45,49.46,49.42,49.45,43900.0,34.4359,34.4429,34.415,34.4359,43900.0
2013-10-24 11:10:00,49.46,49.47,49.4,49.43,45700.0,34.4429,34.4498,34.4011,34.422,45700.0
2013-10-24 11:15:00,49.42,49.43,49.37,49.42,42500.0,34.415,34.422,34.3802,34.415,42500.0
2013-10-24 11:20:00,49.42,49.45,49.4,49.41,32300.0,34.415,34.4359,34.4011,34.4081,32300.0
2013-10-24 11:25:00,49.42,49.48,49.42,49.45,28500.0,34.415,34.4568,34.415,34.4359,28500.0
2013-10-24 11:30:00,49.45,49.46,49.41,49.44,47900.0,34.4359,34.4429,34.4081,34.4289,47900.0
2013-10-24 11:35:00,49.45,49.46,49.41,49.42,56600.0,34.4359,34.4429,34.4081,34.415,56600.0
2013-10-24 11:40:00,49.43,49.45,49.41,49.42,30000.0,34.422,34.4359,34.4081,34.415,30000.0
2013-10-24 11:45:00,49.41,49.44,49.39,49.41,35400.0,34.4081,34.4289,34.3941,34.4081,35400.0
2013-10-24 11:50:00,49.42,49.44,49.4,49.41,32200.0,34.415,34.4289,34.4011,34.4081,32200.0
2013-10-24 11:55:00,49.41,49.44,49.39,49.42,25400.0,34.4081,34.4289,34.3941,34.415,25400.0
2013-10-24 12:00:00,49.41,49.44,49.4,49.4,37600.0,34.4081,34.4289,34.4011,34.4011,37600.0
2013-10-24 12:05:00,49.39,49.4,49.38,49.39,19900.0,34.3941,34.4011,34.3872,34.3941,19900.0
2013-10-24 12:10:00,49.39,49.45,49.39,49.41,60800.0,34.3941,34.4359,34.3941,34.4081,60800.0
2013-10-24 12:15:00,49.41,49.43,49.36,49.38,27400.0,34.4081,34.422,34.3732,34.3872,27400.0
2013-10-24 12:20:00,49.38,49.41,49.37,49.4,20700.0,34.3872,34.4081,34.3802,34.4011,20700.0
2013-10-24 12:25:00,49.4,49.42,49.36,49.37,20700.0,34.4011,34.415,34.3732,34.3802,20700.0
2013-10-24 12:30:00,49.38,49.4,49.35,49.35,43300.0,34.3872,34.4011,34.3663,34.3663,43300.0
2013-10-24 12:35:00,49.35,49.37,49.33,49.34,20700.0,34.3663,34.3802,34.3523,34.3593,20700.0
2013-10-24 12:40:00,49.34,49.35,49.27,49.3,42200.0,34.3593,34.3663,34.3106,34.3315,42200.0
2013-10-24 12:45:00,49.3,49.34,49.29,49.32,25300.0,34.3315,34.3593,34.3245,34.3454,25300.0
2013-10-24 12:50:00,49.32,49.33,49.27,49.27,33000.0,34.3454,34.3523,34.3106,34.3106,33000.0
2013-10-24 12:55:00,49.27,49.31,49.27,49.3,56900.0,34.3106,34.3384,34.3106,34.3315,56900.0
2013-10-24 13:00:00,49.3,49.3,49.27,49.28,27300.0,34.3315,34.3315,34.3106,34.3175,27300.0
2013-10-24 13:05:00,49.28,49.3,49.26,49.26,18000.0,34.3175,34.3315,34.3036,34.3036,18000.0
2013-10-24 13:10:00,49.27,49.31,49.26,49.3,20900.0,34.3106,34.3384,34.3036,34.3315,20900.0
2013-10-24 13:15:00,49.29,49.3,49.2,49.25,24900.0,34.3245,34.3315,34.2618,34.2966,24900.0
2013-10-24 13:20:00,49.25,49.31,49.25,49.27,65300.0,34.2966,34.3384,34.2966,34.3106,65300.0
2013-10-24 13:25:00,49.26,49.27,49.25,49.27,20500.0,34.3036,34.3106,34.2966,34.3106,20500.0
2013-10-24 13:30:00,49.27,49.29,49.21,49.21,102900.0,34.3106,34.3245,34.2688,34.2688,102900.0
2013-10-24 13:35:00,49.21,49.27,49.21,49.26,19100.0,34.2688,34.3106,34.2688,34.3036,19100.0
2013-10-24 13:40:00,49.27,49.29,49.24,49.26,55000.0,34.3106,34.3245,34.2897,34.3036,55000.0
2013-10-24 13:45:00,49.27,49.31,49.25,49.29,84000.0,34.3106,34.3384,34.2966,34.3245,84000.0
2013-10-24 13:50:00,49.29,49.3,49.22,49.22,33800.0,34.3245,34.3315,34.2757,34.2757,33800.0
2013-10-24 13:55:00,49.23,49.3,49.23,49.27,39200.0,34.2827,34.3315,34.2827,34.3106,39200.0
2013-10-24 14:00:00,49.27,49.29,49.23,49.29,47400.0,34.3106,34.3245,34.2827,34.3245,47400.0
2013-10-24 14:05:00,49.29,49.3,49.23,49.23,36200.0,34.3245,34.3315,34.2827,34.2827,36200.0
2013-10-24 14:10:00,49.23,49.24,49.19,49.22,33200.0,34.2827,34.2897,34.2549,34.2757,33200.0
2013-10-24 14:15:00,49.21,49.26,49.21,49.25,27400.0,34.2688,34.3036,34.2688,34.2966,27400.0
2013-10-24 14:20:00,49.25,49.26,49.22,49.23,79700.0,34.2966,34.3036,34.2757,34.2827,79700.0
2013-10-24 14:25:00,49.23,49.24,49.21,49.24,43700.0,34.2827,34.2897,34.2688,34.2897,43700.0
2013-10-24 14:30:00,49.23,49.25,49.22,49.23,42200.0,34.2827,34.2966,34.2757,34.2827,42200.0
2013-10-24 14:35:00,49.24,49.32,49.23,49.31,104400.0,34.2897,34.3454,34.2827,34.3384,104400.0
2013-10-24 14:40:00,49.32,49.34,49.3,49.34,31000.0,34.3454,34.3593,34.3315,34.3593,31000.0
2013-10-24 14:45:00,49.34,49.38,49.33,49.35,34800.0,34.3593,34.3872,34.3523,34.3663,34800.0
2013-10-24 14:50:00,49.35,49.37,49.35,49.37,28600.0,34.3663,34.3802,34.3663,34.3802,28600.0
2013-10-24 14:55:00,49.37,49.39,49.36,49.38,51300.0,34.3802,34.3941,34.3732,34.3872,51300.0
2013-10-24 15:00:00,49.37,49.37,49.33,49.36,54400.0,34.3802,34.3802,34.3523,34.3732,54400.0
2013-10-24 15:05:00,49.36,49.38,49.35,49.36,55400.0,34.3732,34.3872,34.3663,34.3732,55400.0
2013-10-24 15:10:00,49.35,49.37,49.29,49.32,55700.0,34.3663,34.3802,34.3245,34.3454,55700.0
2013-10-24 15:15:00,49.32,49.33,49.29,49.3,46200.0,34.3454,34.3523,34.3245,34.3315,46200.0
2013-10-24 15:20:00,49.31,49.32,49.3,49.3,32800.0,34.3384,34.3454,34.3315,34.3315,32800.0
2013-10-24 15:25:00,49.3,49.34,49.28,49.29,63700.0,34.3315,34.3593,34.3175,34.3245,63700.0
2013-10-24 15:30:00,49.29,49.32,49.27,49.27,85100.0,34.3245,34.3454,34.3106,34.3106,85100.0
2013-10-24 15:35:00,49.27,49.32,49.27,49.29,91200.0,34.3106,34.3454,34.3106,34.3245,91200.0
2013-10-24 15:40:00,49.28,49.32,49.23,49.26,113700.0,34.3175,34.3454,34.2827,34.3036,113700.0
2013-10-24 15:45:00,49.26,49.33,49.26,49.3,175200.0,34.3036,34.3523,34.3036,34.3315,175200.0
2013-10-24 15:50:00,49.3,49.35,49.29,49.35,228100.0,34.3315,34.3663,34.3245,34.3663,228100.0
2013-10-24 15:55:00,49.35,49.45,49.34,49.38,384200.0,34.3663,34.4359,34.3593,34.3872,384200.0
2013-10-25 09:30:00,49.23,49.35,49.05,49.12,123000.0,34.2827,34.3663,34.1574,34.2061,123000.0
2013-10-25 09:35:00,49.13,49.16,49.0,49.01,257900.0,34.2131,34.234,34.1225,34.1295,257900.0
2013-10-25 09:40:00,49.01,49.02,48.83,48.84,113700.0,34.1295,34.1365,34.0042,34.0111,113700.0
2013-10-25 09:45:00,48.85,48.85,48.7,48.75,117500.0,34.0181,34.0181,33.9136,33.9484,117500.0
2013-10-25 09:50:00,48.74,48.81,48.69,48.69,52600.0,33.9415,33.9902,33.9067,33.9067,52600.0
2013-10-25 09:55:00,48.69,48.73,48.64,48.64,88300.0,33.9067,33.9345,33.8718,33.8718,88300.0
2013-10-25 10:00:00,48.64,48.79,48.63,48.71,81000.0,33.8718,33.9763,33.8649,33.9206,81000.0
2013-10-25 10:05:00,48.71,48.72,48.68,48.7,54700.0,33.9206,33.9276,33.8997,33.9136,54700.0
2013-10-25 10:10:00,48.7,48.71,48.57,48.57,85400.0,33.9136,33.9206,33.8231,33.8231,85400.0
2013-10-25 10:15:00,48.57,48.74,48.53,48.69,86200.0,33.8231,33.9415,33.7952,33.9067,86200.0
2013-10-25 10:20:00,48.69,48.74,48.65,48.73,33700.0,33.9067,33.9415,33.8788,33.9345,33700.0
2013-10-25 10:25:00,48.74,48.74,48.66,48.68,35100.0,33.9415,33.9415,33.8858,33.8997,35100.0
2013-10-25 10:30:00,48.68,48.75,48.66,48.68,50500.0,33.8997,33.9484,33.8858,33.8997,50500.0
2013-10-25 10:35:00,48.68,48.74,48.63,48.65,44900.0,33.8997,33.9415,33.8649,33.8788,44900.0
2013-10-25 10:40:00,48.66,48.67,48.61,48.66,50800.0,33.8858,33.8927,33.851,33.8858,50800.0
2013-10-25 10:45:00,48.67,48.7,48.59,48.68,72600.0,33.8927,33.9136,33.837,33.8997,72600.0
2013-10-25 10:50:00,48.69,48.75,48.68,48.75,27500.0,33.9067,33.9484,33.8997,33.9484,27500.0
2013-10-25 10:55:00,48.74,48.81,48.74,48.77,42400.0,33.9415,33.9902,33.9415,33.9624,42400.0
2013-10-25 11:00:00,48.77,48.77,48.7,48.72,61200.0,33.9624,33.9624,33.9136,33.9276,61200.0
2013-10-25 11:05:00,48.72,48.81,48.7,48.79,45200.0,33.9276,33.9902,33.9136,33.9763,45200.0
2013-10-25 11:10:00,48.79,48.85,48.78,48.84,47700.0,33.9763,34.0181,33.9693,34.0111,47700.0
2013-10-25 11:15:00,48.84,48.86,48.79,48.84,81500.0,34.0111,34.025,33.9763,34.0111,81500.0
2013-10-25 11:20:00,48.84,48.85,48.81,48.83,38500.0,34.0111,34.0181,33.9902,34.0042,38500.0
2013-10-25 11:25:00,48.82,48.83,48.79,48.8,44900.0,33.9972,34.0042,33.9763,33.9833,44900.0
2013-10-25 11:30:00,48.8,48.86,48.8,48.83,63700.0,33.9833,34.025,33.9833,34.0042,63700.0
2013-10-25 11:35:00,48.83,48.89,48.77,48.78,91100.0,34.0042,34.0459,33.9624,33.9693,91100.0
2013-10-25 11:40:00,48.79,48.86,48.78,48.84,68500.0,33.9763,34.025,33.9693,34.0111,68500.0
2013-10-25 11:45:00,48.85,48.86,48.78,48.78,72100.0,34.0181,34.025,33.9693,33.9693,72100.0
2013-10-25 11:50:00,48.77,48.86,48.76,48.85,42900.0,33.9624,34.025,33.9554,34.0181,42900.0
2013-10-25 11:55:00,48.85,48.86,48.74,48.78,45000.0,34.0181,34.025,33.9415,33.9693,45000.0
2013-10-25 12:00:00,48.78,48.79,48.71,48.72,35300.0,33.9693,33.9763,33.9206,33.9276,35300.0
2013-10-25 12:05:00,48.73,48.8,48.72,48.79,22500.0,33.9345,33.9833,33.9276,33.9763,22500.0
2013-10-25 12:10:00,48.79,48.79,48.68,48.7,35400.0,33.9763,33.9763,33.8997,33.9136,35400.0
2013-10-25 12:15:00,48.7,48.71,48.69,48.71,28200.0,33.9136,33.9206,33.9067,33.9206,28200.0
2013-10-25 12:20:00,48.71,48.78,48.7,48.78,30700.0,33.9206,33.9693,33.9136,33.9693,30700.0
2013-10-25 12:25:00,48.79,48.79,48.74,48.74,24200.0,33.9763,33.9763,33.9415,33.9415,24200.0
2013-10-25 12:30:00,48.75,48.82,48.75,48.81,53100.0,33.9484,33.9972,33.9484,33.9902,53100.0
2013-10-25 12:35:00,48.82,48.84,48.81,48.82,51700.0,33.9972,34.0111,33.9902,33.9972,51700.0
2013-10-25 12:40:00,48.82,48.86,48.82,48.86,25700.0,33.9972,34.025,33.9972,34.025,25700.0
2013-10-25 12:45:00,48.86,48.88,48.82,48.87,45600.0,34.025,34.039,33.9972,34.032,45600.0
2013-10-25 12:50:00,48.87,48.88,48.86,48.88,19800.0,34.032,34.039,34.025,34.039,19800.0
2013-10-25 12:55:00,48.87,48.9,48.85,48.86,46900.0,34.032,34.0529,34.0181,34.025,46900.0
2013-10-25 13:00:00,48.86,48.86,48.82,48.83,46400.0,34.025,34.025,33.9972,34.0042,46400.0
2013-10-25 13:05:00,48.82,48.84,48.81,48.82,38700.0,33.9972,34.0111,33.9902,33.9972,38700.0
2013-10-25 13:10:00,48.82,48.87,48.82,48.85,26200.0,33.9972,34.032,33.9972,34.0181,26200.0
2013-10-25 13:15:00,48.85,48.87,48.84,48.84,40000.0,34.0181,34.032,34.0111,34.0111,40000.0
2013-10-25 13:20:00,48.84,48.85,48.78,48.79,48600.0,34.0111,34.0181,33.9693,33.9763,48600.0
2013-10-25 13:25:00,48.78,48.79,48.75,48.76,30900.0,33.9693,33.9763,33.9484,33.9554,30900.0
2013-10-25 13:30:00,48.75,48.78,48.73,48.78,52400.0,33.9484,33.9693,33.9345,33.9693,52400.0
2013-10-25 13:35:00,48.78,48.79,48.75,48.79,33900.0,33.9693,33.9763,33.9484,33.9763,33900.0
2013-10-25 13:40:00,48.79,48.82,48.76,48.78,38900.0,33.9763,33.9972,33.9554,33.9693,38900.0
2013-10-25 13:45:00,48.78,48.81,48.76,48.76,43300.0,33.9693,33.9902,33.9554,33.9554,43300.0
2013-10-25 13:50:00,48.77,48.78,48.74,48.74,20500.0,33.9624,33.9693,33.9415,33.9415,20500.0
2013-10-25 13:55:00,48.74,48.77,48.74,48.74,20800.0,33.9415,33.9624,33.9415,33.9415,20800.0
2013-10-25 14:00:00,48.75,48.79,48.74,48.77,35400.0,33.9484,33.9763,33.9415,33.9624,35400.0
2013-10-25 14:05:00,48.78,48.85,48.77,48.84,37900.0,33.9693,34.0181,33.9624,34.0111,37900.0
2013-10-25 14:10:00,48.82,48.83,48.8,48.82,22400.0,33.9972,34.0042,33.9833,33.9972,22400.0
2013-10-25 14:15:00,48.82,48.87,48.81,48.87,36800.0,33.9972,34.032,33.9902,34.032,36800.0
2013-10-25 14:20:00,48.86,48.88,48.85,48.85,23500.0,34.025,34.039,34.0181,34.0181,23500.0
2013-10-25 14:25:00,48.86,48.86,48.82,48.82,30000.0,34.025,34.025,33.9972,33.9972,30000.0
2013-10-25 14:30:00,48.81,48.86,48.79,48.8,61700.0,33.9902,34.025,33.9763,33.9833,61700.0
2013-10-25 14:35:00,48.8,48.84,48.78,48.78,42600.0,33.9833,34.0111,33.9693,33.9693,42600.0
2013-10-25 14:40:00,48.79,48.8,48.77,48.79,44000.0,33.9763,33.9833,33.9624,33.9763,44000.0
2013-10-25 14:45:00,48.78,48.82,48.76,48.82,19300.0,33.9693,33.9972,33.9554,33.9972,19300.0
2013-10-25 14:50:00,48.82,48.84,48.8,48.83,40400.0,33.9972,34.0111,33.9833,34.0042,40400.0
2013-10-25 14:55:00,48.83,48.85,48.8,48.81,29900.0,34.0042,34.0181,33.9833,33.9902,29900.0
2013-10-25 15:00:00,48.8,48.85,48.8,48.81,50300.0,33.9833,34.0181,33.9833,33.9902,50300.0
2013-10-25 15:05:00,48.81,48.84,48.77,48.83,42100.0,33.9902,34.0111,33.9624,34.0042,42100.0
2013-10-25 15:10:00,48.83,48.85,48.81,48.82,91100.0,34.0042,34.0181,33.9902,33.9972,91100.0
2013-10-25 15:15:00,48.83,48.84,48.8,48.81,69200.0,34.0042,34.0111,33.9833,33.9902,69200.0
2013-10-25 15:20:00,48.8,48.81,48.74,48.74,143100.0,33.9833,33.9902,33.9415,33.9415,143100.0
2013-10-25 15:25:00,48.74,48.75,48.71,48.74,85100.0,33.9415,33.9484,33.9206,33.9415,85100.0
2013-10-25 15:30:00,48.75,48.76,48.72,48.74,193400.0,33.9484,33.9554,33.9276,33.9415,193400.0
2013-10-25 15:35:00,48.73,48.74,48.64,48.7,180900.0,33.9345,33.9415,33.8718,33.9136,180900.0
2013-10-25 15:40:00,48.7,48.77,48.7,48.76,135900.0,33.9136,33.9624,33.9136,33.9554,135900.0
2013-10-25 15:45:00,48.75,48.81,48.74,48.8,129600.0,33.9484,33.9902,33.9415,33.9833,129600.0
2013-10-25 15:50:00,48.8,48.89,48.8,48.82,197900.0,33.9833,34.0459,33.9833,33.9972,197900.0
2013-10-25 15:55:00,48.82,48.88,48.77,48.77,503100.0,33.9972,34.039,33.9624,33.9624,503100.0
2013-10-28 09:30:00,50.36,51.38,50.31,51.24,1528100.0,35.0696,35.7799,35.0348,35.6824,1528100.0
2013-10-28 09:35:00,51.24,51.4,50.88,50.99,778200.0,35.6824,35.7938,35.4317,35.5083,778200.0
2013-10-28 09:40:00,50.99,51.02,50.8,50.9,789100.0,35.5083,35.5292,35.376,35.4457,789100.0
2013-10-28 09:45:00,50.89,50.9,50.63,50.73,572900.0,35.4387,35.4457,35.2576,35.3273,572900.0
2013-10-28 09:50:00,50.73,51.17,50.73,51.1,497500.0,35.3273,35.6337,35.3273,35.5849,497500.0
2013-10-28 09:55:00,51.11,51.19,51.04,51.19,312500.0,35.5919,35.6476,35.5432,35.6476,312500.0
2013-10-28 10:00:00,51.18,51.3,51.13,51.14,333700.0,35.6406,35.7242,35.6058,35.6128,333700.0
2013-10-28 10:05:00,51.15,51.15,51.03,51.03,3161800.0,35.6198,35.6198,35.5362,35.5362,3161800.0
2013-10-28 10:10:00,51.04,51.23,51.03,51.23,2207300.0,35.5432,35.6755,35.5362,35.6755,2207300.0
2013-10-28 10:15:00,51.23,51.52,51.23,51.47,997500.0,35.6755,35.8774,35.6755,35.8426,997500.0
2013-10-28 10:20:00,51.47,51.66,51.45,51.63,419300.0,35.8426,35.9749,35.8287,35.954,419300.0
2013-10-28 10:25:00,51.64,51.91,51.64,51.82,397400.0,35.961,36.149,35.961,36.0863,397400.0
2013-10-28 10:30:00,51.82,51.92,51.71,51.86,278800.0,36.0863,36.156,36.0097,36.1142,278800.0
2013-10-28 10:35:00,51.86,51.93,51.82,51.83,291900.0,36.1142,36.1629,36.0863,36.0933,291900.0
2013-10-28 10:40:00,51.83,51.86,51.68,51.85,315800.0,36.0933,36.1142,35.9888,36.1072,315800.0
2013-10-28 10:45:00,51.84,51.9,51.81,51.82,190300.0,36.1003,36.142,36.0794,36.0863,190300.0
2013-10-28 10:50:00,51.81,51.94,51.75,51.85,177500.0,36.0794,36.1699,36.0376,36.1072,177500.0
2013-10-28 10:55:00,51.84,51.86,51.62,51.73,307500.0,36.1003,36.1142,35.9471,36.0237,307500.0
2013-10-28 11:00:00,51.73,51.73,51.32,51.32,309800.0,36.0237,36.0237,35.7381,35.7381,309800.0
2013-10-28 11:05:00,51.33,51.45,51.22,51.45,287000.0,35.7451,35.8287,35.6685,35.8287,287000.0
2013-10-28 11:10:00,51.45,51.63,51.43,51.63,160900.0,35.8287,35.954,35.8147,35.954,160900.0
2013-10-28 11:15:00,51.63,51.82,51.62,51.71,310500.0,35.954,36.0863,35.9471,36.0097,310500.0
2013-10-28 11:20:00,51.71,51.89,51.66,51.8,183000.0,36.0097,36.1351,35.9749,36.0724,183000.0
2013-10-28 11:25:00,51.8,51.9,51.8,51.87,193500.0,36.0724,36.142,36.0724,36.1211,193500.0
2013-10-28 11:30:00,51.88,51.88,51.82,51.86,195500.0,36.1281,36.1281,36.0863,36.1142,195500.0
2013-10-28 11:35:00,51.87,51.95,51.84,51.94,169300.0,36.1211,36.1769,36.1003,36.1699,169300.0
2013-10-28 11:40:00,51.93,51.97,51.8,51.83,113200.0,36.1629,36.1908,36.0724,36.0933,113200.0
2013-10-28 11:45:00,51.82,51.93,51.8,51.92,103900.0,36.0863,36.1629,36.0724,36.156,103900.0
2013-10-28 11:50:00,51.93,51.93,51.7,51.74,115300.0,36.1629,36.1629,36.0028,36.0306,115300.0
2013-10-28 11:55:00,51.74,51.81,51.71,51.72,169200.0,36.0306,36.0794,36.0097,36.0167,169200.0
2013-10-28 12:00:00,51.73,51.73,51.65,51.73,197300.0,36.0237,36.0237,35.9679,36.0237,197300.0
2013-10-28 12:05:00,51.73,51.8,51.68,51.79,277200.0,36.0237,36.0724,35.9888,36.0654,277200.0
2013-10-28 12:10:00,51.79,51.95,51.79,51.94,101900.0,36.0654,36.1769,36.0654,36.1699,101900.0
2013-10-28 12:15:00,51.94,52.13,51.94,52.07,333500.0,36.1699,36.3022,36.1699,36.2604,333500.0
2013-10-28 12:20:00,52.08,52.13,52.07,52.08,106800.0,36.2674,36.3022,36.2604,36.2674,106800.0
2013-10-28 12:25:00,52.08,52.19,52.08,52.1,175100.0,36.2674,36.344,36.2674,36.2813,175100.0
2013-10-28 12:30:00,52.1,52.22,52.08,52.21,108400.0,36.2813,36.3649,36.2674,36.3579,108400.0
2013-10-28 12:35:00,52.21,52.36,52.17,52.2,237200.0,36.3579,36.4624,36.3301,36.351,237200.0
2013-10-28 12:40:00,52.2,52.23,52.14,52.17,129100.0,36.351,36.3718,36.3092,36.3301,129100.0
2013-10-28 12:45:00,52.17,52.17,51.97,51.98,277300.0,36.3301,36.3301,36.1908,36.1977,277300.0
2013-10-28 12:50:00,51.98,52.0,51.8,51.9,226900.0,36.1977,36.2117,36.0724,36.142,226900.0
2013-10-28 12:55:00,51.9,51.97,51.77,51.79,235700.0,36.142,36.1908,36.0515,36.0654,235700.0
2013-10-28 13:00:00,51.79,51.87,51.71,51.84,254500.0,36.0654,36.1211,36.0097,36.1003,254500.0
2013-10-28 13:05:00,51.85,51.85,51.76,51.77,139600.0,36.1072,36.1072,36.0445,36.0515,139600.0
2013-10-28 13:10:00,51.77,51.79,51.68,51.78,113200.0,36.0515,36.0654,35.9888,36.0585,113200.0
2013-10-28 13:15:00,51.78,51.83,51.72,51.74,110300.0,36.0585,36.0933,36.0167,36.0306,110300.0
2013-10-28 13:20:00,51.74,51.83,51.69,51.79,240200.0,36.0306,36.0933,35.9958,36.0654,240200.0
2013-10-28 13:25:00,51.79,51.79,51.71,51.72,159400.0,36.0654,36.0654,36.0097,36.0167,159400.0
2013-10-28 13:30:00,51.72,51.83,51.71,51.76,353900.0,36.0167,36.0933,36.0097,36.0445,353900.0
2013-10-28 13:35:00,51.76,51.83,51.75,51.75,161000.0,36.0445,36.0933,36.0376,36.0376,161000.0
2013-10-28 13:40:00,51.75,51.86,51.75,51.85,111300.0,36.0376,36.1142,36.0376,36.1072,111300.0
2013-10-28 13:45:00,51.85,51.88,51.71,51.75,145300.0,36.1072,36.1281,36.0097,36.0376,145300.0
2013-10-28 13:50:00,51.75,51.76,51.52,51.54,130900.0,36.0376,36.0445,35.8774,35.8913,130900.0
2013-10-28 13:55:00,51.54,51.63,51.48,51.63,198600.0,35.8913,35.954,35.8496,35.954,198600.0
2013-10-28 14:00:00,51.63,51.63,51.51,51.58,148200.0,35.954,35.954,35.8704,35.9192,148200.0
2013-10-28 14:05:00,51.58,51.64,51.54,51.57,125000.0,35.9192,35.961,35.8913,35.9122,125000.0
2013-10-28 14:10:00,51.57,51.63,51.55,51.62,95800.0,35.9122,35.954,35.8983,35.9471,95800.0
2013-10-28 14:15:00,51.63,51.81,51.62,51.76,274200.0,35.954,36.0794,35.9471,36.0445,274200.0
2013-10-28 14:20:00,51.76,51.78,51.74,51.75,103500.0,36.0445,36.0585,36.0306,36.0376,103500.0
2013-10-28 14:25:00,51.75,51.86,51.71,51.81,122800.0,36.0376,36.1142,36.0097,36.0794,122800.0
2013-10-28 14:30:00,51.8,51.9,51.8,51.9,120800.0,36.0724,36.142,36.0724,36.142,120800.0
2013-10-28 14:35:00,51.9,51.9,51.83,51.89,125700.0,36.142,36.142,36.0933,36.1351,125700.0
2013-10-28 14:40:00,51.89,51.93,51.85,51.85,117200.0,36.1351,36.1629,36.1072,36.1072,117200.0
2013-10-28 14:45:00,51.86,51.87,51.85,51.85,61400.0,36.1142,36.1211,36.1072,36.1072,61400.0
2013-10-28 14:50:00,51.85,51.88,51.78,51.79,209000.0,36.1072,36.1281,36.0585,36.0654,209000.0
2013-10-28 14:55:00,51.8,51.81,51.74,51.81,135000.0,36.0724,36.0794,36.0306,36.0794,135000.0
2013-10-28 15:00:00,51.81,51.83,51.79,51.8,146700.0,36.0794,36.0933,36.0654,36.0724,146700.0
2013-10-28 15:05:00,51.81,52.01,51.81,51.99,244700.0,36.0794,36.2186,36.0794,36.2047,244700.0
2013-10-28 15:10:00,51.99,52.14,51.99,52.03,234200.0,36.2047,36.3092,36.2047,36.2326,234200.0
2013-10-28 15:15:00,52.03,52.08,51.93,52.02,148100.0,36.2326,36.2674,36.1629,36.2256,148100.0
2013-10-28 15:20:00,52.01,52.17,52.01,52.16,239200.0,36.2186,36.3301,36.2186,36.3231,239200.0
2013-10-28 15:25:00,52.16,52.2,52.09,52.16,218400.0,36.3231,36.351,36.2743,36.3231,218400.0
2013-10-28 15:30:00,52.15,52.19,52.09,52.11,196500.0,36.3161,36.344,36.2743,36.2883,196500.0
2013-10-28 15:35:00,52.11,52.15,52.06,52.06,147100.0,36.2883,36.3161,36.2535,36.2535,147100.0
2013-10-28 15:40:00,52.06,52.06,51.99,52.02,316300.0,36.2535,36.2535,36.2047,36.2256,316300.0
2013-10-28 15:45:00,51.99,52.0,51.89,51.98,279300.0,36.2047,36.2117,36.1351,36.1977,279300.0
2013-10-28 15:50:00,51.98,52.03,51.95,51.99,308500.0,36.1977,36.2326,36.1769,36.2047,308500.0
2013-10-28 15:55:00,51.98,52.18,51.94,52.01,1089700.0,36.1977,36.337,36.1699,36.2186,1089700.0
2013-10-29 09:30:00,52.01,52.32,51.9,52.32,438100.0,36.2186,36.4345,36.142,36.4345,438100.0
2013-10-29 09:35:00,52.32,52.53,52.25,52.5,314800.0,36.4345,36.5808,36.3858,36.5599,314800.0
2013-10-29 09:40:00,52.5,52.5,52.43,52.48,276700.0,36.5599,36.5599,36.5111,36.5459,276700.0
2013-10-29 09:45:00,52.49,52.58,52.46,52.52,203600.0,36.5529,36.6156,36.532,36.5738,203600.0
2013-10-29 09:50:00,52.53,52.59,52.22,52.38,303400.0,36.5808,36.6225,36.3649,36.4763,303400.0
2013-10-29 09:55:00,52.38,52.47,52.37,52.44,151300.0,36.4763,36.539,36.4693,36.5181,151300.0
2013-10-29 10:00:00,52.41,52.41,52.23,52.26,192700.0,36.4972,36.4972,36.3718,36.3927,192700.0
2013-10-29 10:05:00,52.26,52.33,52.25,52.31,131500.0,36.3927,36.4415,36.3858,36.4276,131500.0
2013-10-29 10:10:00,52.31,52.46,52.29,52.46,137500.0,36.4276,36.532,36.4136,36.532,137500.0
2013-10-29 10:15:00,52.47,52.48,52.4,52.47,172800.0,36.539,36.5459,36.4902,36.539,172800.0
2013-10-29 10:20:00,52.47,52.52,52.45,52.5,308500.0,36.539,36.5738,36.525,36.5599,308500.0
2013-10-29 10:25:00,52.5,52.58,52.49,52.55,127200.0,36.5599,36.6156,36.5529,36.5947,127200.0
2013-10-29 10:30:00,52.55,52.56,52.49,52.56,175100.0,36.5947,36.6016,36.5529,36.6016,175100.0
2013-10-29 10:35:00,52.55,52.57,52.53,52.54,74000.0,36.5947,36.6086,36.5808,36.5877,74000.0
2013-10-29 10:40:00,52.54,52.65,52.53,52.62,233000.0,36.5877,36.6643,36.5808,36.6434,233000.0
2013-10-29 10:45:00,52.62,52.69,52.59,52.66,160100.0,36.6434,36.6922,36.6225,36.6713,160100.0
2013-10-29 10:50:00,52.67,52.7,52.58,52.6,130700.0,36.6782,36.6991,36.6156,36.6295,130700.0
2013-10-29 10:55:00,52.59,52.7,52.59,52.63,193300.0,36.6225,36.6991,36.6225,36.6504,193300.0
2013-10-29 11:00:00,52.63,52.67,52.59,52.63,101200.0,36.6504,36.6782,36.6225,36.6504,101200.0
2013-10-29 11:05:00,52.63,52.69,52.6,52.69,189700.0,36.6504,36.6922,36.6295,36.6922,189700.0
2013-10-29 11:10:00,52.68,52.69,52.63,52.68,73100.0,36.6852,36.6922,36.6504,36.6852,73100.0
2013-10-29 11:15:00,52.68,52.83,52.68,52.8,237100.0,36.6852,36.7897,36.6852,36.7688,237100.0
2013-10-29 11:20:00,52.81,53.04,52.8,53.03,378200.0,36.7757,36.9359,36.7688,36.9289,378200.0
2013-10-29 11:25:00,53.03,53.18,53.02,53.17,330700.0,36.9289,37.0334,36.922,37.0264,330700.0
2013-10-29 11:30:00,53.17,53.17,53.0,53.0,265000.0,37.0264,37.0264,36.9081,36.9081,265000.0
2013-10-29 11:35:00,53.0,53.0,52.85,52.97,152400.0,36.9081,36.9081,36.8036,36.8872,152400.0
2013-10-29 11:40:00,52.98,53.02,52.98,53.0,102200.0,36.8941,36.922,36.8941,36.9081,102200.0
2013-10-29 11:45:00,52.99,53.23,52.98,53.16,178900.0,36.9011,37.0682,36.8941,37.0195,178900.0
2013-10-29 11:50:00,53.16,53.23,53.09,53.22,152300.0,37.0195,37.0682,36.9707,37.0613,152300.0
2013-10-29 11:55:00,53.21,53.37,53.19,53.35,229300.0,37.0543,37.1657,37.0404,37.1518,229300.0
2013-10-29 12:00:00,53.36,53.5,53.34,53.5,331300.0,37.1587,37.2562,37.1448,37.2562,331300.0
2013-10-29 12:05:00,53.49,53.62,53.49,53.53,224000.0,37.2493,37.3398,37.2493,37.2771,224000.0
2013-10-29 12:10:00,53.55,53.65,53.49,53.52,437200.0,37.2911,37.3607,37.2493,37.2702,437200.0
2013-10-29 12:15:00,53.5,53.56,53.38,53.38,124400.0,37.2562,37.298,37.1727,37.1727,124400.0
2013-10-29 12:20:00,53.39,53.45,53.33,53.42,122400.0,37.1796,37.2214,37.1379,37.2005,122400.0
2013-10-29 12:25:00,53.41,53.46,53.34,53.39,122500.0,37.1936,37.2284,37.1448,37.1796,122500.0
2013-10-29 12:30:00,53.4,53.6,53.39,53.58,165500.0,37.1866,37.3259,37.1796,37.312,165500.0
2013-10-29 12:35:00,53.59,53.59,53.42,53.43,77500.0,37.3189,37.3189,37.2005,37.2075,77500.0
2013-10-29 12:40:00,53.43,53.43,53.34,53.36,86400.0,37.2075,37.2075,37.1448,37.1587,86400.0
2013-10-29 12:45:00,53.37,53.49,53.34,53.48,112700.0,37.1657,37.2493,37.1448,37.2423,112700.0
2013-10-29 12:50:00,53.49,53.49,53.43,53.46,85900.0,37.2493,37.2493,37.2075,37.2284,85900.0
2013-10-29 12:55:00,53.47,53.54,53.46,53.49,86200.0,37.2354,37.2841,37.2284,37.2493,86200.0
2013-10-29 13:00:00,53.49,53.68,53.49,53.62,147500.0,37.2493,37.3816,37.2493,37.3398,147500.0
2013-10-29 13:05:00,53.63,53.67,53.58,53.58,91300.0,37.3468,37.3746,37.312,37.312,91300.0
2013-10-29 13:10:00,53.59,53.63,53.54,53.56,99600.0,37.3189,37.3468,37.2841,37.298,99600.0
2013-10-29 13:15:00,53.56,53.6,53.54,53.59,73500.0,37.298,37.3259,37.2841,37.3189,73500.0
2013-10-29 13:20:00,53.59,53.65,53.56,53.56,145200.0,37.3189,37.3607,37.298,37.298,145200.0
2013-10-29 13:25:00,53.55,53.56,53.47,53.49,103000.0,37.2911,37.298,37.2354,37.2493,103000.0
2013-10-29 13:30:00,53.5,53.5,53.45,53.45,67400.0,37.2562,37.2562,37.2214,37.2214,67400.0
2013-10-29 13:35:00,53.45,53.48,53.39,53.41,90500.0,37.2214,37.2423,37.1796,37.1936,90500.0
2013-10-29 13:40:00,53.41,53.45,53.36,53.42,80300.0,37.1936,37.2214,37.1587,37.2005,80300.0
2013-10-29 13:45:00,53.42,53.49,53.39,53.45,53000.0,37.2005,37.2493,37.1796,37.2214,53000.0
2013-10-29 13:50:00,53.45,53.46,53.38,53.4,65600.0,37.2214,37.2284,37.1727,37.1866,65600.0
2013-10-29 13:55:00,53.4,53.47,53.39,53.42,99600.0,37.1866,37.2354,37.1796,37.2005,99600.0
2013-10-29 14:00:00,53.43,53.44,53.37,53.37,99000.0,37.2075,37.2145,37.1657,37.1657,99000.0
2013-10-29 14:05:00,53.36,53.44,53.35,53.38,79600.0,37.1587,37.2145,37.1518,37.1727,79600.0
2013-10-29 14:10:00,53.39,53.43,53.37,53.4,104100.0,37.1796,37.2075,37.1657,37.1866,104100.0
2013-10-29 14:15:00,53.4,53.41,53.34,53.36,173600.0,37.1866,37.1936,37.1448,37.1587,173600.0
2013-10-29 14:20:00,53.35,53.35,53.26,53.26,97100.0,37.1518,37.1518,37.0891,37.0891,97100.0
2013-10-29 14:25:00,53.26,53.34,53.26,53.3,68800.0,37.0891,37.1448,37.0891,37.117,68800.0
2013-10-29 14:30:00,53.29,53.34,53.26,53.26,84400.0,37.11,37.1448,37.0891,37.0891,84400.0
2013-10-29 14:35:00,53.27,53.29,53.26,53.28,113100.0,37.0961,37.11,37.0891,37.103,113100.0
2013-10-29 14:40:00,53.29,53.29,53.26,53.26,78900.0,37.11,37.11,37.0891,37.0891,78900.0
2013-10-29 14:45:00,53.27,53.3,53.26,53.29,60800.0,37.0961,37.117,37.0891,37.11,60800.0
2013-10-29 14:50:00,53.28,53.3,53.27,53.28,56600.0,37.103,37.117,37.0961,37.103,56600.0
2013-10-29 14:55:00,53.28,53.38,53.27,53.38,114200.0,37.103,37.1727,37.0961,37.1727,114200.0
2013-10-29 15:00:00,53.38,53.38,53.33,53.34,75300.0,37.1727,37.1727,37.1379,37.1448,75300.0
2013-10-29 15:05:00,53.34,53.43,53.34,53.41,191300.0,37.1448,37.2075,37.1448,37.1936,191300.0
2013-10-29 15:10:00,53.41,53.41,53.32,53.33,137900.0,37.1936,37.1936,37.1309,37.1379,137900.0
2013-10-29 15:15:00,53.33,53.35,53.29,53.35,90500.0,37.1379,37.1518,37.11,37.1518,90500.0
2013-10-29 15:20:00,53.34,53.35,53.29,53.31,105100.0,37.1448,37.1518,37.11,37.1239,105100.0
2013-10-29 15:25:00,53.32,53.36,53.32,53.33,99600.0,37.1309,37.1587,37.1309,37.1379,99600.0
2013-10-29 15:30:00,53.33,53.34,53.27,53.27,94000.0,37.1379,37.1448,37.0961,37.0961,94000.0
2013-10-29 15:35:00,53.27,53.35,53.27,53.34,105200.0,37.0961,37.1518,37.0961,37.1448,105200.0
2013-10-29 15:40:00,53.34,53.35,53.28,53.29,114600.0,37.1448,37.1518,37.103,37.11,114600.0
2013-10-29 15:45:00,53.28,53.34,53.26,53.26,220300.0,37.103,37.1448,37.0891,37.0891,220300.0
2013-10-29 15:50:00,53.26,53.31,53.25,53.3,185000.0,37.0891,37.1239,37.0821,37.117,185000.0
2013-10-29 15:55:00,53.3,53.39,53.28,53.35,737100.0,37.117,37.1796,37.103,37.1518,737100.0
2013-10-30 09:30:00,53.53,53.59,53.12,53.16,275500.0,37.2771,37.3189,36.9916,37.0195,275500.0
2013-10-30 09:35:00,53.16,53.19,53.12,53.15,71300.0,37.0195,37.0404,36.9916,37.0125,71300.0
2013-10-30 09:40:00,53.12,53.13,52.9,52.97,129700.0,36.9916,36.9986,36.8384,36.8872,129700.0
2013-10-30 09:45:00,52.99,53.0,52.9,52.9,119200.0,36.9011,36.9081,36.8384,36.8384,119200.0
2013-10-30 09:50:00,52.92,52.93,52.86,52.89,88000.0,36.8523,36.8593,36.8106,36.8315,88000.0
2013-10-30 09:55:00,52.89,52.95,52.84,52.95,90300.0,36.8315,36.8732,36.7966,36.8732,90300.0
2013-10-30 10:00:00,52.94,52.98,52.91,52.93,82900.0,36.8663,36.8941,36.8454,36.8593,82900.0
2013-10-30 10:05:00,52.93,52.95,52.86,52.87,74000.0,36.8593,36.8732,36.8106,36.8175,74000.0
2013-10-30 10:10:00,52.86,52.88,52.8,52.86,49100.0,36.8106,36.8245,36.7688,36.8106,49100.0
2013-10-30 10:15:00,52.86,52.86,52.79,52.81,51400.0,36.8106,36.8106,36.7618,36.7757,51400.0
2013-10-30 10:20:00,52.81,52.87,52.75,52.76,102600.0,36.7757,36.8175,36.734,36.7409,102600.0
2013-10-30 10:25:00,52.76,52.76,52.72,52.73,36600.0,36.7409,36.7409,36.7131,36.72,36600.0
2013-10-30 10:30:00,52.73,52.79,52.73,52.75,54900.0,36.72,36.7618,36.72,36.734,54900.0
2013-10-30 10:35:00,52.76,52.77,52.65,52.65,62100.0,36.7409,36.7479,36.6643,36.6643,62100.0
2013-10-30 10:40:00,52.66,52.77,52.63,52.77,50700.0,36.6713,36.7479,36.6504,36.7479,50700.0
2013-10-30 10:45:00,52.78,52.84,52.74,52.81,35600.0,36.7548,36.7966,36.727,36.7757,35600.0
2013-10-30 10:50:00,52.8,52.85,52.79,52.84,24400.0,36.7688,36.8036,36.7618,36.7966,24400.0
2013-10-30 10:55:00,52.84,52.84,52.73,52.79,41100.0,36.7966,36.7966,36.72,36.7618,41100.0
2013-10-30 11:00:00,52.8,52.87,52.79,52.84,85200.0,36.7688,36.8175,36.7618,36.7966,85200.0
2013-10-30 11:05:00,52.85,52.99,52.85,52.98,82300.0,36.8036,36.9011,36.8036,36.8941,82300.0
2013-10-30 11:10:00,52.99,53.13,52.99,53.0,103500.0,36.9011,36.9986,36.9011,36.9081,103500.0
2013-10-30 11:15:00,53.0,53.01,52.93,52.93,67800.0,36.9081,36.915,36.8593,36.8593,67800.0
2013-10-30 11:20:00,52.93,52.95,52.9,52.91,63600.0,36.8593,36.8732,36.8384,36.8454,63600.0
2013-10-30 11:25:00,52.91,53.0,52.9,52.98,50900.0,36.8454,36.9081,36.8384,36.8941,50900.0
2013-10-30 11:30:00,52.98,53.0,52.86,52.86,143700.0,36.8941,36.9081,36.8106,36.8106,143700.0
2013-10-30 11:35:00,52.86,52.86,52.77,52.77,100300.0,36.8106,36.8106,36.7479,36.7479,100300.0
2013-10-30 11:40:00,52.78,52.87,52.75,52.86,57500.0,36.7548,36.8175,36.734,36.8106,57500.0
2013-10-30 11:45:00,52.87,52.99,52.86,52.99,66600.0,36.8175,36.9011,36.8106,36.9011,66600.0
2013-10-30 11:50:00,52.98,52.99,52.89,52.93,76600.0,36.8941,36.9011,36.8315,36.8593,76600.0
2013-10-30 11:55:00,52.94,53.16,52.93,53.11,189200.0,36.8663,37.0195,36.8593,36.9847,189200.0
2013-10-30 12:00:00,53.11,53.12,53.08,53.09,50400.0,36.9847,36.9916,36.9638,36.9707,50400.0
2013-10-30 12:05:00,53.08,53.11,53.03,53.11,48100.0,36.9638,36.9847,36.9289,36.9847,48100.0
2013-10-30 12:10:00,53.11,53.12,53.03,53.03,33600.0,36.9847,36.9916,36.9289,36.9289,33600.0
2013-10-30 12:15:00,53.03,53.06,53.02,53.05,45800.0,36.9289,36.9498,36.922,36.9429,45800.0
2013-10-30 12:20:00,53.05,53.06,53.03,53.03,33700.0,36.9429,36.9498,36.9289,36.9289,33700.0
2013-10-30 12:25:00,53.02,53.12,53.02,53.09,74300.0,36.922,36.9916,36.922,36.9707,74300.0
2013-10-30 12:30:00,53.09,53.14,53.08,53.14,106900.0,36.9707,37.0055,36.9638,37.0055,106900.0
2013-10-30 12:35:00,53.14,53.18,53.14,53.16,28100.0,37.0055,37.0334,37.0055,37.0195,28100.0
2013-10-30 12:40:00,53.16,53.21,53.15,53.19,47200.0,37.0195,37.0543,37.0125,37.0404,47200.0
2013-10-30 12:45:00,53.19,53.2,53.14,53.14,35900.0,37.0404,37.0473,37.0055,37.0055,35900.0
2013-10-30 12:50:00,53.13,53.15,53.1,53.11,33800.0,36.9986,37.0125,36.9777,36.9847,33800.0
2013-10-30 12:55:00,53.11,53.2,53.09,53.19,78600.0,36.9847,37.0473,36.9707,37.0404,78600.0
2013-10-30 13:00:00,53.19,53.2,53.17,53.18,24700.0,37.0404,37.0473,37.0264,37.0334,24700.0
2013-10-30 13:05:00,53.18,53.18,53.16,53.17,69600.0,37.0334,37.0334,37.0195,37.0264,69600.0
2013-10-30 13:10:00,53.17,53.2,53.17,53.19,30800.0,37.0264,37.0473,37.0264,37.0404,30800.0
2013-10-30 13:15:00,53.18,53.29,53.18,53.27,52100.0,37.0334,37.11,37.0334,37.0961,52100.0
2013-10-30 13:20:00,53.27,53.28,53.2,53.21,36900.0,37.0961,37.103,37.0473,37.0543,36900.0
2013-10-30 13:25:00,53.2,53.21,53.17,53.18,51100.0,37.0473,37.0543,37.0264,37.0334,51100.0
2013-10-30 13:30:00,53.18,53.21,53.15,53.15,59400.0,37.0334,37.0543,37.0125,37.0125,59400.0
2013-10-30 13:35:00,53.15,53.19,53.15,53.17,40900.0,37.0125,37.0404,37.0125,37.0264,40900.0
2013-10-30 13:40:00,53.17,53.2,53.16,53.19,42100.0,37.0264,37.0473,37.0195,37.0404,42100.0
2013-10-30 13:45:00,53.19,53.19,53.15,53.16,35000.0,37.0404,37.0404,37.0125,37.0195,35000.0
2013-10-30 13:50:00,53.16,53.17,53.11,53.11,44500.0,37.0195,37.0264,36.9847,36.9847,44500.0
2013-10-30 13:55:00,53.11,53.12,53.05,53.08,46400.0,36.9847,36.9916,36.9429,36.9638,46400.0
2013-10-30 14:00:00,53.09,53.23,52.93,53.13,103500.0,36.9707,37.0682,36.8593,36.9986,103500.0
2013-10-30 14:05:00,53.13,53.23,53.01,53.06,102000.0,36.9986,37.0682,36.915,36.9498,102000.0
2013-10-30 14:10:00,53.06,53.18,52.98,53.11,103900.0,36.9498,37.0334,36.8941,36.9847,103900.0
2013-10-30 14:15:00,53.12,53.12,52.84,52.87,167900.0,36.9916,36.9916,36.7966,36.8175,167900.0
2013-10-30 14:20:00,52.87,52.99,52.83,52.86,112800.0,36.8175,36.9011,36.7897,36.8106,112800.0
2013-10-30 14:25:00,52.86,52.88,52.77,52.84,70000.0,36.8106,36.8245,36.7479,36.7966,70000.0
2013-10-30 14:30:00,52.84,52.97,52.83,52.97,82800.0,36.7966,36.8872,36.7897,36.8872,82800.0
2013-10-30 14:35:00,52.96,52.99,52.96,52.97,55000.0,36.8802,36.9011,36.8802,36.8872,55000.0
2013-10-30 14:40:00,52.98,53.08,52.93,52.94,107900.0,36.8941,36.9638,36.8593,36.8663,107900.0
2013-10-30 14:45:00,52.94,52.98,52.91,52.98,52100.0,36.8663,36.8941,36.8454,36.8941,52100.0
2013-10-30 14:50:00,52.97,52.98,52.91,52.92,54400.0,36.8872,36.8941,36.8454,36.8523,54400.0
2013-10-30 14:55:00,52.91,53.01,52.91,52.99,79500.0,36.8454,36.915,36.8454,36.9011,79500.0
2013-10-30 15:00:00,52.99,53.06,52.96,53.06,53700.0,36.9011,36.9498,36.8802,36.9498,53700.0
2013-10-30 15:05:00,53.06,53.1,52.99,53.0,115600.0,36.9498,36.9777,36.9011,36.9081,115600.0
2013-10-30 15:10:00,52.99,53.01,52.97,52.97,55200.0,36.9011,36.915,36.8872,36.8872,55200.0
2013-10-30 15:15:00,52.97,53.0,52.96,52.98,58800.0,36.8872,36.9081,36.8802,36.8941,58800.0
2013-10-30 15:20:00,52.98,53.07,52.98,53.04,107000.0,36.8941,36.9568,36.8941,36.9359,107000.0
2013-10-30 15:25:00,53.04,53.13,53.02,53.12,104900.0,36.9359,36.9986,36.922,36.9916,104900.0
2013-10-30 15:30:00,53.12,53.13,53.06,53.08,96500.0,36.9916,36.9986,36.9498,36.9638,96500.0
2013-10-30 15:35:00,53.08,53.09,53.06,53.09,75300.0,36.9638,36.9707,36.9498,36.9707,75300.0
2013-10-30 15:40:00,53.08,53.15,53.08,53.15,130500.0,36.9638,37.0125,36.9638,37.0125,130500.0
2013-10-30 15:45:00,53.14,53.23,53.14,53.18,217700.0,37.0055,37.0682,37.0055,37.0334,217700.0
2013-10-30 15:50:00,53.19,53.2,53.14,53.15,132100.0,37.0404,37.0473,37.0055,37.0125,132100.0
2013-10-30 15:55:00,53.14,53.22,53.11,53.13,268400.0,37.0055,37.0613,36.9847,36.9986,268400.0
2013-10-31 09:30:00,53.09,53.14,52.73,52.79,157000.0,36.9707,37.0055,36.72,36.7618,157000.0
2013-10-31 09:35:00,52.8,52.97,52.71,52.87,63000.0,36.7688,36.8872,36.7061,36.8175,63000.0
2013-10-31 09:40:00,52.88,53.03,52.81,53.0,69500.0,36.8245,36.9289,36.7757,36.9081,69500.0
2013-10-31 09:45:00,52.99,53.14,52.95,53.06,149300.0,36.9011,37.0055,36.8732,36.9498,149300.0
2013-10-31 09:50:00,53.06,53.11,52.97,52.99,75900.0,36.9498,36.9847,36.8872,36.9011,75900.0
2013-10-31 09:55:00,52.99,53.11,52.91,53.06,74700.0,36.9011,36.9847,36.8454,36.9498,74700.0
2013-10-31 10:00:00,53.06,53.09,52.94,53.06,108100.0,36.9498,36.9707,36.8663,36.9498,108100.0
2013-10-31 10:05:00,53.06,53.09,52.95,53.05,56500.0,36.9498,36.9707,36.8732,36.9429,56500.0
2013-10-31 10:10:00,53.06,53.07,52.86,52.99,68100.0,36.9498,36.9568,36.8106,36.9011,68100.0
2013-10-31 10:15:00,52.99,52.99,52.88,52.89,50800.0,36.9011,36.9011,36.8245,36.8315,50800.0
2013-10-31 10:20:00,52.88,52.89,52.79,52.82,75600.0,36.8245,36.8315,36.7618,36.7827,75600.0
2013-10-31 10:25:00,52.82,52.93,52.81,52.86,84100.0,36.7827,36.8593,36.7757,36.8106,84100.0
2013-10-31 10:30:00,52.88,52.96,52.86,52.93,79000.0,36.8245,36.8802,36.8106,36.8593,79000.0
2013-10-31 10:35:00,52.93,52.95,52.79,52.86,84600.0,36.8593,36.8732,36.7618,36.8106,84600.0
2013-10-31 10:40:00,52.85,52.94,52.85,52.93,45300.0,36.8036,36.8663,36.8036,36.8593,45300.0
2013-10-31 10:45:00,52.93,52.97,52.89,52.93,46000.0,36.8593,36.8872,36.8315,36.8593,46000.0
2013-10-31 10:50:00,52.93,52.98,52.86,52.86,46200.0,36.8593,36.8941,36.8106,36.8106,46200.0
2013-10-31 10:55:00,52.87,52.93,52.82,52.84,49900.0,36.8175,36.8593,36.7827,36.7966,49900.0
2013-10-31 11:00:00,52.84,52.85,52.8,52.83,74000.0,36.7966,36.8036,36.7688,36.7897,74000.0
2013-10-31 11:05:00,52.83,52.83,52.7,52.74,46600.0,36.7897,36.7897,36.6991,36.727,46600.0
2013-10-31 11:10:00,52.74,52.78,52.72,52.76,65000.0,36.727,36.7548,36.7131,36.7409,65000.0
2013-10-31 11:15:00,52.75,52.85,52.7,52.8,63700.0,36.734,36.8036,36.6991,36.7688,63700.0
2013-10-31 11:20:00,52.8,52.86,52.79,52.85,51200.0,36.7688,36.8106,36.7618,36.8036,51200.0
2013-10-31 11:25:00,52.86,52.92,52.83,52.91,51100.0,36.8106,36.8523,36.7897,36.8454,51100.0
2013-10-31 11:30:00,52.91,52.95,52.89,52.91,41700.0,36.8454,36.8732,36.8315,36.8454,41700.0
2013-10-31 11:35:00,52.91,52.96,52.9,52.91,69300.0,36.8454,36.8802,36.8384,36.8454,69300.0
2013-10-31 11:40:00,52.9,52.93,52.85,52.85,62700.0,36.8384,36.8593,36.8036,36.8036,62700.0
2013-10-31 11:45:00,52.85,52.87,52.82,52.84,52100.0,36.8036,36.8175,36.7827,36.7966,52100.0
2013-10-31 11:50:00,52.84,52.86,52.82,52.82,36200.0,36.7966,36.8106,36.7827,36.7827,36200.0
2013-10-31 11:55:00,52.82,52.84,52.72,52.73,52000.0,36.7827,36.7966,36.7131,36.72,52000.0
2013-10-31 12:00:00,52.73,52.74,52.7,52.71,62000.0,36.72,36.727,36.6991,36.7061,62000.0
2013-10-31 12:05:00,52.71,52.79,52.71,52.77,60500.0,36.7061,36.7618,36.7061,36.7479,60500.0
2013-10-31 12:10:00,52.77,52.79,52.76,52.79,62800.0,36.7479,36.7618,36.7409,36.7618,62800.0
2013-10-31 12:15:00,52.79,52.8,52.77,52.79,39400.0,36.7618,36.7688,36.7479,36.7618,39400.0
2013-10-31 12:20:00,52.78,52.89,52.78,52.89,51700.0,36.7548,36.8315,36.7548,36.8315,51700.0
2013-10-31 12:25:00,52.89,52.89,52.77,52.77,64500.0,36.8315,36.8315,36.7479,36.7479,64500.0
2013-10-31 12:30:00,52.77,52.86,52.76,52.81,66300.0,36.7479,36.8106,36.7409,36.7757,66300.0
2013-10-31 12:35:00,52.8,52.82,52.78,52.79,18300.0,36.7688,36.7827,36.7548,36.7618,18300.0
2013-10-31 12:40:00,52.79,52.81,52.77,52.79,45900.0,36.7618,36.7757,36.7479,36.7618,45900.0
2013-10-31 12:45:00,52.8,52.8,52.75,52.75,34300.0,36.7688,36.7688,36.734,36.734,34300.0
2013-10-31 12:50:00,52.76,52.78,52.75,52.77,25100.0,36.7409,36.7548,36.734,36.7479,25100.0
2013-10-31 12:55:00,52.77,52.78,52.73,52.77,53600.0,36.7479,36.7548,36.72,36.7479,53600.0
2013-10-31 13:00:00,52.77,52.78,52.74,52.75,30100.0,36.7479,36.7548,36.727,36.734,30100.0
2013-10-31 13:05:00,52.76,52.77,52.73,52.73,44100.0,36.7409,36.7479,36.72,36.72,44100.0
2013-10-31 13:10:00,52.75,52.77,52.74,52.75,18900.0,36.734,36.7479,36.727,36.734,18900.0
2013-10-31 13:15:00,52.74,52.82,52.74,52.8,33000.0,36.727,36.7827,36.727,36.7688,33000.0
2013-10-31 13:20:00,52.81,52.81,52.76,52.78,48600.0,36.7757,36.7757,36.7409,36.7548,48600.0
2013-10-31 13:25:00,52.78,52.79,52.74,52.75,45100.0,36.7548,36.7618,36.727,36.734,45100.0
2013-10-31 13:30:00,52.76,52.79,52.75,52.76,28600.0,36.7409,36.7618,36.734,36.7409,28600.0
2013-10-31 13:35:00,52.77,52.78,52.74,52.78,35100.0,36.7479,36.7548,36.727,36.7548,35100.0
2013-10-31 13:40:00,52.77,52.8,52.77,52.78,17000.0,36.7479,36.7688,36.7479,36.7548,17000.0
2013-10-31 13:45:00,52.79,52.8,52.75,52.77,39200.0,36.7618,36.7688,36.734,36.7479,39200.0
2013-10-31 13:50:00,52.77,52.77,52.73,52.74,51100.0,36.7479,36.7479,36.72,36.727,51100.0
2013-10-31 13:55:00,52.75,52.75,52.7,52.72,23900.0,36.734,36.734,36.6991,36.7131,23900.0
2013-10-31 14:00:00,52.71,52.73,52.71,52.72,42700.0,36.7061,36.72,36.7061,36.7131,42700.0
2013-10-31 14:05:00,52.72,52.73,52.7,52.71,28800.0,36.7131,36.72,36.6991,36.7061,28800.0
2013-10-31 14:10:00,52.71,52.81,52.7,52.8,37100.0,36.7061,36.7757,36.6991,36.7688,37100.0
2013-10-31 14:15:00,52.8,52.88,52.79,52.88,38000.0,36.7688,36.8245,36.7618,36.8245,38000.0
2013-10-31 14:20:00,52.88,52.9,52.84,52.88,27700.0,36.8245,36.8384,36.7966,36.8245,27700.0
2013-10-31 14:25:00,52.89,52.9,52.85,52.85,26400.0,36.8315,36.8384,36.8036,36.8036,26400.0
2013-10-31 14:30:00,52.86,52.88,52.83,52.83,44200.0,36.8106,36.8245,36.7897,36.7897,44200.0
2013-10-31 14:35:00,52.83,52.83,52.79,52.8,44400.0,36.7897,36.7897,36.7618,36.7688,44400.0
2013-10-31 14:40:00,52.8,52.81,52.76,52.76,44900.0,36.7688,36.7757,36.7409,36.7409,44900.0
2013-10-31 14:45:00,52.76,52.77,52.73,52.74,69200.0,36.7409,36.7479,36.72,36.727,69200.0
2013-10-31 14:50:00,52.74,52.75,52.7,52.7,62900.0,36.727,36.734,36.6991,36.6991,62900.0
2013-10-31 14:55:00,52.7,52.71,52.65,52.65,93100.0,36.6991,36.7061,36.6643,36.6643,93100.0
2013-10-31 15:00:00,52.66,52.7,52.61,52.67,88300.0,36.6713,36.6991,36.6365,36.6782,88300.0
2013-10-31 15:05:00,52.67,52.69,52.62,52.67,67300.0,36.6782,36.6922,36.6434,36.6782,67300.0
2013-10-31 15:10:00,52.66,52.69,52.63,52.68,57300.0,36.6713,36.6922,36.6504,36.6852,57300.0
2013-10-31 15:15:00,52.68,52.68,52.64,52.65,50200.0,36.6852,36.6852,36.6574,36.6643,50200.0
2013-10-31 15:20:00,52.65,52.7,52.65,52.66,68200.0,36.6643,36.6991,36.6643,36.6713,68200.0
2013-10-31 15:25:00,52.67,52.69,52.65,52.65,72600.0,36.6782,36.6922,36.6643,36.6643,72600.0
2013-10-31 15:30:00,52.65,52.74,52.64,52.71,86400.0,36.6643,36.727,36.6574,36.7061,86400.0
2013-10-31 15:35:00,52.72,52.75,52.7,52.72,90900.0,36.7131,36.734,36.6991,36.7131,90900.0
2013-10-31 15:40:00,52.72,52.73,52.62,52.64,112800.0,36.7131,36.72,36.6434,36.6574,112800.0
2013-10-31 15:45:00,52.64,52.66,52.6,52.61,179800.0,36.6574,36.6713,36.6295,36.6365,179800.0
2013-10-31 15:50:00,52.61,52.68,52.6,52.66,239000.0,36.6365,36.6852,36.6295,36.6713,239000.0
2013-10-31 15:55:00,52.65,52.66,52.5,52.5,652200.0,36.6643,36.6713,36.5599,36.5599,652200.0
2013-11-01 09:30:00,52.67,53.19,52.62,53.19,421700.0,36.6782,37.0404,36.6434,37.0404,421700.0
2013-11-01 09:35:00,53.18,53.2,52.93,52.94,186500.0,37.0334,37.0473,36.8593,36.8663,186500.0
2013-11-01 09:40:00,52.92,53.03,52.86,52.97,104700.0,36.8523,36.9289,36.8106,36.8872,104700.0
2013-11-01 09:45:00,52.98,52.98,52.84,52.85,99700.0,36.8941,36.8941,36.7966,36.8036,99700.0
2013-11-01 09:50:00,52.85,52.98,52.84,52.97,94000.0,36.8036,36.8941,36.7966,36.8872,94000.0
2013-11-01 09:55:00,52.97,52.98,52.92,52.93,91400.0,36.8872,36.8941,36.8523,36.8593,91400.0
2013-11-01 10:00:00,52.93,52.93,52.84,52.85,45300.0,36.8593,36.8593,36.7966,36.8036,45300.0
2013-11-01 10:05:00,52.86,52.97,52.84,52.93,123300.0,36.8106,36.8872,36.7966,36.8593,123300.0
2013-11-01 10:10:00,52.93,52.93,52.85,52.89,68800.0,36.8593,36.8593,36.8036,36.8315,68800.0
2013-11-01 10:15:00,52.9,52.92,52.71,52.74,97800.0,36.8384,36.8523,36.7061,36.727,97800.0
2013-11-01 10:20:00,52.75,52.82,52.74,52.81,141400.0,36.734,36.7827,36.727,36.7757,141400.0
2013-11-01 10:25:00,52.8,52.83,52.75,52.76,48200.0,36.7688,36.7897,36.734,36.7409,48200.0
2013-11-01 10:30:00,52.76,52.83,52.69,52.69,68200.0,36.7409,36.7897,36.6922,36.6922,68200.0
2013-11-01 10:35:00,52.7,52.73,52.57,52.58,67300.0,36.6991,36.72,36.6086,36.6156,67300.0
2013-11-01 10:40:00,52.58,52.64,52.55,52.59,69500.0,36.6156,36.6574,36.5947,36.6225,69500.0
2013-11-01 10:45:00,52.6,52.63,52.56,52.63,40100.0,36.6295,36.6504,36.6016,36.6504,40100.0
2013-11-01 10:50:00,52.63,52.67,52.63,52.67,31900.0,36.6504,36.6782,36.6504,36.6782,31900.0
2013-11-01 10:55:00,52.67,52.68,52.64,52.67,44000.0,36.6782,36.6852,36.6574,36.6782,44000.0
2013-11-01 11:00:00,52.66,52.67,52.59,52.6,39100.0,36.6713,36.6782,36.6225,36.6295,39100.0
2013-11-01 11:05:00,52.59,52.59,52.55,52.55,45000.0,36.6225,36.6225,36.5947,36.5947,45000.0
2013-11-01 11:10:00,52.55,52.57,52.53,52.56,67500.0,36.5947,36.6086,36.5808,36.6016,67500.0
2013-11-01 11:15:00,52.57,52.6,52.51,52.53,55100.0,36.6086,36.6295,36.5668,36.5808,55100.0
2013-11-01 11:20:00,52.53,52.53,52.44,52.48,139800.0,36.5808,36.5808,36.5181,36.5459,139800.0
2013-11-01 11:25:00,52.48,52.48,52.43,52.46,84300.0,36.5459,36.5459,36.5111,36.532,84300.0
2013-11-01 11:30:00,52.47,52.58,52.46,52.57,55400.0,36.539,36.6156,36.532,36.6086,55400.0
2013-11-01 11:35:00,52.57,52.58,52.49,52.53,51600.0,36.6086,36.6156,36.5529,36.5808,51600.0
2013-11-01 11:40:00,52.54,52.58,52.53,52.57,40700.0,36.5877,36.6156,36.5808,36.6086,40700.0
2013-11-01 11:45:00,52.57,52.59,52.53,52.57,39000.0,36.6086,36.6225,36.5808,36.6086,39000.0
2013-11-01 11:50:00,52.58,52.58,52.49,52.5,54300.0,36.6156,36.6156,36.5529,36.5599,54300.0
2013-11-01 11:55:00,52.5,52.54,52.49,52.5,58500.0,36.5599,36.5877,36.5529,36.5599,58500.0
2013-11-01 12:00:00,52.5,52.53,52.5,52.51,28600.0,36.5599,36.5808,36.5599,36.5668,28600.0
2013-11-01 12:05:00,52.52,52.56,52.49,52.54,24900.0,36.5738,36.6016,36.5529,36.5877,24900.0
2013-11-01 12:10:00,52.55,52.58,52.52,52.54,22200.0,36.5947,36.6156,36.5738,36.5877,22200.0
2013-11-01 12:15:00,52.53,52.56,52.49,52.52,38400.0,36.5808,36.6016,36.5529,36.5738,38400.0
2013-11-01 12:20:00,52.52,52.56,52.51,52.56,45100.0,36.5738,36.6016,36.5668,36.6016,45100.0
2013-11-01 12:25:00,52.56,52.57,52.54,52.55,47900.0,36.6016,36.6086,36.5877,36.5947,47900.0
2013-11-01 12:30:00,52.55,52.58,52.54,52.56,62200.0,36.5947,36.6156,36.5877,36.6016,62200.0
2013-11-01 12:35:00,52.57,52.58,52.52,52.53,65200.0,36.6086,36.6156,36.5738,36.5808,65200.0
2013-11-01 12:40:00,52.52,52.53,52.45,52.47,189500.0,36.5738,36.5808,36.525,36.539,189500.0
2013-11-01 12:45:00,52.47,52.51,52.46,52.49,39700.0,36.539,36.5668,36.532,36.5529,39700.0
2013-11-01 12:50:00,52.48,52.49,52.44,52.48,22700.0,36.5459,36.5529,36.5181,36.5459,22700.0
2013-11-01 12:55:00,52.48,52.49,52.4,52.4,37600.0,36.5459,36.5529,36.4902,36.4902,37600.0
2013-11-01 13:00:00,52.41,52.43,52.39,52.41,66500.0,36.4972,36.5111,36.4833,36.4972,66500.0
2013-11-01 13:05:00,52.41,52.42,52.37,52.37,64500.0,36.4972,36.5042,36.4693,36.4693,64500.0
2013-11-01 13:10:00,52.37,52.4,52.36,52.38,68200.0,36.4693,36.4902,36.4624,36.4763,68200.0
2013-11-01 13:15:00,52.38,52.41,52.36,52.4,69500.0,36.4763,36.4972,36.4624,36.4902,69500.0
2013-11-01 13:20:00,52.4,52.42,52.39,52.41,55900.0,36.4902,36.5042,36.4833,36.4972,55900.0
2013-11-01 13:25:00,52.42,52.48,52.41,52.45,56300.0,36.5042,36.5459,36.4972,36.525,56300.0
2013-11-01 13:30:00,52.46,52.48,52.44,52.48,79200.0,36.532,36.5459,36.5181,36.5459,79200.0
2013-11-01 13:35:00,52.47,52.55,52.47,52.53,63100.0,36.539,36.5947,36.539,36.5808,63100.0
2013-11-01 13:40:00,52.53,52.53,52.5,52.51,54300.0,36.5808,36.5808,36.5599,36.5668,54300.0
2013-11-01 13:45:00,52.5,52.53,52.49,52.52,62400.0,36.5599,36.5808,36.5529,36.5738,62400.0
2013-11-01 13:50:00,52.52,52.52,52.48,52.5,50700.0,36.5738,36.5738,36.5459,36.5599,50700.0
2013-11-01 13:55:00,52.5,52.51,52.49,52.5,42900.0,36.5599,36.5668,36.5529,36.5599,42900.0
2013-11-01 14:00:00,52.5,52.51,52.47,52.5,100500.0,36.5599,36.5668,36.539,36.5599,100500.0
2013-11-01 14:05:00,52.5,52.54,52.47,52.52,47100.0,36.5599,36.5877,36.539,36.5738,47100.0
2013-11-01 14:10:00,52.53,52.54,52.51,52.51,23200.0,36.5808,36.5877,36.5668,36.5668,23200.0
2013-11-01 14:15:00,52.52,52.56,52.52,52.54,46400.0,36.5738,36.6016,36.5738,36.5877,46400.0
2013-11-01 14:20:00,52.54,52.57,52.53,52.55,46500.0,36.5877,36.6086,36.5808,36.5947,46500.0
2013-11-01 14:25:00,52.55,52.56,52.51,52.51,48900.0,36.5947,36.6016,36.5668,36.5668,48900.0
2013-11-01 14:30:00,52.51,52.52,52.46,52.46,66500.0,36.5668,36.5738,36.532,36.532,66500.0
2013-11-01 14:35:00,52.45,52.48,52.45,52.46,59900.0,36.525,36.5459,36.525,36.532,59900.0
2013-11-01 14:40:00,52.47,52.53,52.46,52.5,52800.0,36.539,36.5808,36.532,36.5599,52800.0
2013-11-01 14:45:00,52.5,52.52,52.49,52.49,97600.0,36.5599,36.5738,36.5529,36.5529,97600.0
2013-11-01 14:50:00,52.49,52.54,52.44,52.44,70400.0,36.5529,36.5877,36.5181,36.5181,70400.0
2013-11-01 14:55:00,52.45,52.46,52.41,52.42,40600.0,36.525,36.532,36.4972,36.5042,40600.0
2013-11-01 15:00:00,52.42,52.48,52.41,52.45,98400.0,36.5042,36.5459,36.4972,36.525,98400.0
2013-11-01 15:05:00,52.45,52.46,52.44,52.44,73200.0,36.525,36.532,36.5181,36.5181,73200.0
2013-11-01 15:10:00,52.45,52.53,52.45,52.51,104500.0,36.525,36.5808,36.525,36.5668,104500.0
2013-11-01 15:15:00,52.51,52.52,52.46,52.47,62300.0,36.5668,36.5738,36.532,36.539,62300.0
2013-11-01 15:20:00,52.48,52.48,52.44,52.45,58800.0,36.5459,36.5459,36.5181,36.525,58800.0
2013-11-01 15:25:00,52.45,52.5,52.45,52.48,79000.0,36.525,36.5599,36.525,36.5459,79000.0
2013-11-01 15:30:00,52.48,52.5,52.43,52.46,132800.0,36.5459,36.5599,36.5111,36.532,132800.0
2013-11-01 15:35:00,52.46,52.49,52.46,52.47,91100.0,36.532,36.5529,36.532,36.539,91100.0
2013-11-01 15:40:00,52.47,52.52,52.46,52.49,190600.0,36.539,36.5738,36.532,36.5529,190600.0
2013-11-01 15:45:00,52.5,52.56,52.48,52.52,414400.0,36.5599,36.6016,36.5459,36.5738,414400.0
2013-11-01 15:50:00,52.54,52.6,52.51,52.56,175700.0,36.5877,36.6295,36.5668,36.6016,175700.0
2013-11-01 15:55:00,52.56,52.58,52.46,52.49,395400.0,36.6016,36.6156,36.532,36.5529,395400.0
2013-11-04 09:30:00,52.71,52.95,52.67,52.85,223800.0,36.7061,36.8732,36.6782,36.8036,223800.0
2013-11-04 09:35:00,52.85,52.93,52.84,52.92,77400.0,36.8036,36.8593,36.7966,36.8523,77400.0
2013-11-04 09:40:00,52.93,52.98,52.85,52.98,93100.0,36.8593,36.8941,36.8036,36.8941,93100.0
2013-11-04 09:45:00,52.97,53.06,52.95,53.03,104100.0,36.8872,36.9498,36.8732,36.9289,104100.0
2013-11-04 09:50:00,53.03,53.09,52.99,53.02,94000.0,36.9289,36.9707,36.9011,36.922,94000.0
2013-11-04 09:55:00,53.01,53.12,52.97,53.01,258700.0,36.915,36.9916,36.8872,36.915,258700.0
2013-11-04 10:00:00,53.0,53.12,52.9,52.91,194000.0,36.9081,36.9916,36.8384,36.8454,194000.0
2013-11-04 10:05:00,52.91,52.91,52.73,52.82,135700.0,36.8454,36.8454,36.72,36.7827,135700.0
2013-11-04 10:10:00,52.81,52.87,52.79,52.82,154100.0,36.7757,36.8175,36.7618,36.7827,154100.0
2013-11-04 10:15:00,52.82,52.87,52.82,52.85,57600.0,36.7827,36.8175,36.7827,36.8036,57600.0
2013-11-04 10:20:00,52.85,52.89,52.84,52.89,50700.0,36.8036,36.8315,36.7966,36.8315,50700.0
2013-11-04 10:25:00,52.89,52.96,52.89,52.95,62700.0,36.8315,36.8802,36.8315,36.8732,62700.0
2013-11-04 10:30:00,52.95,53.05,52.85,53.04,177800.0,36.8732,36.9429,36.8036,36.9359,177800.0
2013-11-04 10:35:00,53.04,53.08,53.02,53.04,69300.0,36.9359,36.9638,36.922,36.9359,69300.0
2013-11-04 10:40:00,53.05,53.09,53.04,53.08,62900.0,36.9429,36.9707,36.9359,36.9638,62900.0
2013-11-04 10:45:00,53.08,53.13,53.02,53.03,224800.0,36.9638,36.9986,36.922,36.9289,224800.0
2013-11-04 10:50:00,53.03,53.07,52.99,53.07,106500.0,36.9289,36.9568,36.9011,36.9568,106500.0
2013-11-04 10:55:00,53.06,53.11,53.02,53.03,326400.0,36.9498,36.9847,36.922,36.9289,326400.0
2013-11-04 11:00:00,53.03,53.11,52.99,53.1,186100.0,36.9289,36.9847,36.9011,36.9777,186100.0
2013-11-04 11:05:00,53.1,53.1,52.97,52.97,490900.0,36.9777,36.9777,36.8872,36.8872,490900.0
2013-11-04 11:10:00,52.97,52.99,52.9,52.99,41800.0,36.8872,36.9011,36.8384,36.9011,41800.0
2013-11-04 11:15:00,52.99,53.03,52.97,52.97,90900.0,36.9011,36.9289,36.8872,36.8872,90900.0
2013-11-04 11:20:00,52.96,53.01,52.92,53.0,127500.0,36.8802,36.915,36.8523,36.9081,127500.0
2013-11-04 11:25:00,53.0,53.07,52.99,53.04,58900.0,36.9081,36.9568,36.9011,36.9359,58900.0
2013-11-04 11:30:00,53.04,53.06,53.0,53.02,234700.0,36.9359,36.9498,36.9081,36.922,234700.0
2013-11-04 11:35:00,53.02,53.08,53.0,53.04,108600.0,36.922,36.9638,36.9081,36.9359,108600.0
2013-11-04 11:40:00,53.04,53.05,52.92,52.92,82700.0,36.9359,36.9429,36.8523,36.8523,82700.0
2013-11-04 11:45:00,52.92,52.97,52.83,52.87,133800.0,36.8523,36.8872,36.7897,36.8175,133800.0
2013-11-04 11:50:00,52.88,52.92,52.88,52.92,28200.0,36.8245,36.8523,36.8245,36.8523,28200.0
2013-11-04 11:55:00,52.91,52.92,52.89,52.91,39800.0,36.8454,36.8523,36.8315,36.8454,39800.0
2013-11-04 12:00:00,52.91,52.95,52.89,52.94,162900.0,36.8454,36.8732,36.8315,36.8663,162900.0
2013-11-04 12:05:00,52.93,52.96,52.92,52.93,39600.0,36.8593,36.8802,36.8523,36.8593,39600.0
2013-11-04 12:10:00,52.93,52.96,52.89,52.9,104500.0,36.8593,36.8802,36.8315,36.8384,104500.0
2013-11-04 12:15:00,52.9,52.93,52.89,52.9,43300.0,36.8384,36.8593,36.8315,36.8384,43300.0
2013-11-04 12:20:00,52.9,52.9,52.89,52.9,25600.0,36.8384,36.8384,36.8315,36.8384,25600.0
2013-11-04 12:25:00,52.9,53.0,52.89,52.95,72700.0,36.8384,36.9081,36.8315,36.8732,72700.0
2013-11-04 12:30:00,52.95,52.95,52.89,52.92,27600.0,36.8732,36.8732,36.8315,36.8523,27600.0
2013-11-04 12:35:00,52.91,52.92,52.89,52.91,23600.0,36.8454,36.8523,36.8315,36.8454,23600.0
2013-11-04 12:40:00,52.91,52.92,52.89,52.9,29300.0,36.8454,36.8523,36.8315,36.8384,29300.0
2013-11-04 12:45:00,52.9,52.9,52.89,52.9,25300.0,36.8384,36.8384,36.8315,36.8384,25300.0
2013-11-04 12:50:00,52.9,52.93,52.89,52.92,28500.0,36.8384,36.8593,36.8315,36.8523,28500.0
2013-11-04 12:55:00,52.91,52.92,52.89,52.9,47800.0,36.8454,36.8523,36.8315,36.8384,47800.0
2013-11-04 13:00:00,52.9,52.95,52.89,52.9,102400.0,36.8384,36.8732,36.8315,36.8384,102400.0
2013-11-04 13:05:00,52.9,52.93,52.9,52.92,30100.0,36.8384,36.8593,36.8384,36.8523,30100.0
2013-11-04 13:10:00,52.93,52.96,52.92,52.96,34800.0,36.8593,36.8802,36.8523,36.8802,34800.0
2013-11-04 13:15:00,52.95,52.98,52.95,52.97,24800.0,36.8732,36.8941,36.8732,36.8872,24800.0
2013-11-04 13:20:00,52.98,53.01,52.97,53.0,254400.0,36.8941,36.915,36.8872,36.9081,254400.0
2013-11-04 13:25:00,53.0,53.0,52.99,53.0,39800.0,36.9081,36.9081,36.9011,36.9081,39800.0
2013-11-04 13:30:00,53.0,53.04,52.97,53.04,63400.0,36.9081,36.9359,36.8872,36.9359,63400.0
2013-11-04 13:35:00,53.03,53.04,53.03,53.04,42900.0,36.9289,36.9359,36.9289,36.9359,42900.0
2013-11-04 13:40:00,53.04,53.06,53.03,53.06,52200.0,36.9359,36.9498,36.9289,36.9498,52200.0
2013-11-04 13:45:00,53.06,53.07,52.98,53.02,84500.0,36.9498,36.9568,36.8941,36.922,84500.0
2013-11-04 13:50:00,53.03,53.03,52.92,52.93,60400.0,36.9289,36.9289,36.8523,36.8593,60400.0
2013-11-04 13:55:00,52.94,52.95,52.91,52.91,18700.0,36.8663,36.8732,36.8454,36.8454,18700.0
2013-11-04 14:00:00,52.91,52.93,52.88,52.89,70100.0,36.8454,36.8593,36.8245,36.8315,70100.0
2013-11-04 14:05:00,52.89,52.97,52.89,52.95,69600.0,36.8315,36.8872,36.8315,36.8732,69600.0
2013-11-04 14:10:00,52.94,52.95,52.92,52.93,55600.0,36.8663,36.8732,36.8523,36.8593,55600.0
2013-11-04 14:15:00,52.92,52.95,52.92,52.93,48900.0,36.8523,36.8732,36.8523,36.8593,48900.0
2013-11-04 14:20:00,52.93,52.95,52.92,52.95,33800.0,36.8593,36.8732,36.8523,36.8732,33800.0
2013-11-04 14:25:00,52.95,52.95,52.93,52.94,39100.0,36.8732,36.8732,36.8593,36.8663,39100.0
2013-11-04 14:30:00,52.94,52.95,52.93,52.94,37500.0,36.8663,36.8732,36.8593,36.8663,37500.0
2013-11-04 14:35:00,52.95,52.95,52.94,52.95,35900.0,36.8732,36.8732,36.8663,36.8732,35900.0
2013-11-04 14:40:00,52.95,52.96,52.94,52.96,31500.0,36.8732,36.8802,36.8663,36.8802,31500.0
2013-11-04 14:45:00,52.96,53.0,52.95,52.97,303400.0,36.8802,36.9081,36.8732,36.8872,303400.0
2013-11-04 14:50:00,52.97,53.01,52.96,53.0,97500.0,36.8872,36.915,36.8802,36.9081,97500.0
2013-11-04 14:55:00,53.0,53.01,52.99,53.0,120400.0,36.9081,36.915,36.9011,36.9081,120400.0
2013-11-04 15:00:00,53.0,53.01,52.99,53.01,92000.0,36.9081,36.915,36.9011,36.915,92000.0
2013-11-04 15:05:00,53.02,53.02,52.99,53.01,94400.0,36.922,36.922,36.9011,36.915,94400.0
2013-11-04 15:10:00,53.01,53.06,52.99,53.05,280100.0,36.915,36.9498,36.9011,36.9429,280100.0
2013-11-04 15:15:00,53.06,53.07,53.01,53.05,143200.0,36.9498,36.9568,36.915,36.9429,143200.0
2013-11-04 15:20:00,53.05,53.07,53.03,53.04,119500.0,36.9429,36.9568,36.9289,36.9359,119500.0
2013-11-04 15:25:00,53.04,53.06,53.02,53.03,172000.0,36.9359,36.9498,36.922,36.9289,172000.0
2013-11-04 15:30:00,53.03,53.05,53.02,53.05,138400.0,36.9289,36.9429,36.922,36.9429,138400.0
2013-11-04 15:35:00,53.05,53.07,53.05,53.05,92200.0,36.9429,36.9568,36.9429,36.9429,92200.0
2013-11-04 15:40:00,53.05,53.08,53.05,53.08,96200.0,36.9429,36.9638,36.9429,36.9638,96200.0
2013-11-04 15:45:00,53.07,53.08,53.06,53.08,119200.0,36.9568,36.9638,36.9498,36.9638,119200.0
2013-11-04 15:50:00,53.08,53.13,53.07,53.1,196300.0,36.9638,36.9986,36.9568,36.9777,196300.0
2013-11-04 15:55:00,53.11,53.14,53.04,53.05,607200.0,36.9847,37.0055,36.9359,36.9429,607200.0
2013-11-05 09:30:00,53.08,53.11,52.72,52.81,111600.0,36.9638,36.9847,36.7131,36.7757,111600.0
2013-11-05 09:35:00,52.81,52.85,52.71,52.74,39700.0,36.7757,36.8036,36.7061,36.727,39700.0
2013-11-05 09:40:00,52.75,52.95,52.71,52.72,68900.0,36.734,36.8732,36.7061,36.7131,68900.0
2013-11-05 09:45:00,52.71,52.77,52.66,52.77,71600.0,36.7061,36.7479,36.6713,36.7479,71600.0
2013-11-05 09:50:00,52.76,52.76,52.67,52.68,100800.0,36.7409,36.7409,36.6782,36.6852,100800.0
2013-11-05 09:55:00,52.68,52.69,52.45,52.49,136800.0,36.6852,36.6922,36.525,36.5529,136800.0
2013-11-05 10:00:00,52.5,52.57,52.42,52.54,91200.0,36.5599,36.6086,36.5042,36.5877,91200.0
2013-11-05 10:05:00,52.53,52.59,52.48,52.58,40700.0,36.5808,36.6225,36.5459,36.6156,40700.0
2013-11-05 10:10:00,52.58,52.58,52.47,52.53,55400.0,36.6156,36.6156,36.539,36.5808,55400.0
2013-11-05 10:15:00,52.52,52.54,52.47,52.48,56500.0,36.5738,36.5877,36.539,36.5459,56500.0
2013-11-05 10:20:00,52.48,52.57,52.46,52.57,47700.0,36.5459,36.6086,36.532,36.6086,47700.0
2013-11-05 10:25:00,52.57,52.66,52.57,52.6,57000.0,36.6086,36.6713,36.6086,36.6295,57000.0
2013-11-05 10:30:00,52.6,52.64,52.56,52.57,104600.0,36.6295,36.6574,36.6016,36.6086,104600.0
2013-11-05 10:35:00,52.57,52.6,52.49,52.56,593500.0,36.6086,36.6295,36.5529,36.6016,593500.0
2013-11-05 10:40:00,52.56,52.63,52.55,52.63,61600.0,36.6016,36.6504,36.5947,36.6504,61600.0
2013-11-05 10:45:00,52.64,52.66,52.59,52.61,32400.0,36.6574,36.6713,36.6225,36.6365,32400.0
2013-11-05 10:50:00,52.61,52.65,52.56,52.64,97900.0,36.6365,36.6643,36.6016,36.6574,97900.0
2013-11-05 10:55:00,52.63,52.67,52.58,52.59,93200.0,36.6504,36.6782,36.6156,36.6225,93200.0
2013-11-05 11:00:00,52.6,52.6,52.56,52.6,54500.0,36.6295,36.6295,36.6016,36.6295,54500.0
2013-11-05 11:05:00,52.6,52.65,52.59,52.6,58600.0,36.6295,36.6643,36.6225,36.6295,58600.0
2013-11-05 11:10:00,52.6,52.63,52.54,52.59,79100.0,36.6295,36.6504,36.5877,36.6225,79100.0
2013-11-05 11:15:00,52.58,52.64,52.58,52.6,31100.0,36.6156,36.6574,36.6156,36.6295,31100.0
2013-11-05 11:20:00,52.59,52.6,52.55,52.58,46400.0,36.6225,36.6295,36.5947,36.6156,46400.0
2013-11-05 11:25:00,52.58,52.58,52.52,52.52,48100.0,36.6156,36.6156,36.5738,36.5738,48100.0
2013-11-05 11:30:00,52.52,52.54,52.5,52.52,71900.0,36.5738,36.5877,36.5599,36.5738,71900.0
2013-11-05 11:35:00,52.53,52.58,52.51,52.58,75600.0,36.5808,36.6156,36.5668,36.6156,75600.0
2013-11-05 11:40:00,52.57,52.63,52.57,52.63,35500.0,36.6086,36.6504,36.6086,36.6504,35500.0
2013-11-05 11:45:00,52.63,52.66,52.6,52.64,39600.0,36.6504,36.6713,36.6295,36.6574,39600.0
2013-11-05 11:50:00,52.64,52.64,52.59,52.6,34400.0,36.6574,36.6574,36.6225,36.6295,34400.0
2013-11-05 11:55:00,52.6,52.64,52.58,52.63,64100.0,36.6295,36.6574,36.6156,36.6504,64100.0
2013-11-05 12:00:00,52.63,52.64,52.6,52.6,43700.0,36.6504,36.6574,36.6295,36.6295,43700.0
2013-11-05 12:05:00,52.59,52.6,52.57,52.6,44700.0,36.6225,36.6295,36.6086,36.6295,44700.0
2013-11-05 12:10:00,52.6,52.6,52.55,52.6,35800.0,36.6295,36.6295,36.5947,36.6295,35800.0
2013-11-05 12:15:00,52.6,52.6,52.58,52.59,88000.0,36.6295,36.6295,36.6156,36.6225,88000.0
2013-11-05 12:20:00,52.6,52.62,52.56,52.57,66300.0,36.6295,36.6434,36.6016,36.6086,66300.0
2013-11-05 12:25:00,52.56,52.58,52.55,52.56,28600.0,36.6016,36.6156,36.5947,36.6016,28600.0
2013-11-05 12:30:00,52.56,52.57,52.51,52.52,45600.0,36.6016,36.6086,36.5668,36.5738,45600.0
2013-11-05 12:35:00,52.53,52.53,52.48,52.51,65600.0,36.5808,36.5808,36.5459,36.5668,65600.0
2013-11-05 12:40:00,52.52,52.52,52.46,52.46,39400.0,36.5738,36.5738,36.532,36.532,39400.0
2013-11-05 12:45:00,52.47,52.47,52.42,52.43,50700.0,36.539,36.539,36.5042,36.5111,50700.0
2013-11-05 12:50:00,52.42,52.42,52.38,52.38,38500.0,36.5042,36.5042,36.4763,36.4763,38500.0
2013-11-05 12:55:00,52.38,52.39,52.36,52.39,45900.0,36.4763,36.4833,36.4624,36.4833,45900.0
2013-11-05 13:00:00,52.4,52.4,52.36,52.37,67400.0,36.4902,36.4902,36.4624,36.4693,67400.0
2013-11-05 13:05:00,52.37,52.38,52.36,52.37,29400.0,36.4693,36.4763,36.4624,36.4693,29400.0
2013-11-05 13:10:00,52.38,52.4,52.37,52.4,42600.0,36.4763,36.4902,36.4693,36.4902,42600.0
2013-11-05 13:15:00,52.4,52.44,52.39,52.4,91400.0,36.4902,36.5181,36.4833,36.4902,91400.0
2013-11-05 13:20:00,52.39,52.4,52.35,52.36,35200.0,36.4833,36.4902,36.4554,36.4624,35200.0
2013-11-05 13:25:00,52.35,52.38,52.35,52.38,34000.0,36.4554,36.4763,36.4554,36.4763,34000.0
2013-11-05 13:30:00,52.38,52.4,52.36,52.4,90900.0,36.4763,36.4902,36.4624,36.4902,90900.0
2013-11-05 13:35:00,52.4,52.41,52.36,52.36,53500.0,36.4902,36.4972,36.4624,36.4624,53500.0
2013-11-05 13:40:00,52.37,52.37,52.32,52.32,67000.0,36.4693,36.4693,36.4345,36.4345,67000.0
2013-11-05 13:45:00,52.33,52.33,52.27,52.27,71200.0,36.4415,36.4415,36.3997,36.3997,71200.0
2013-11-05 13:50:00,52.27,52.27,52.15,52.15,221100.0,36.3997,36.3997,36.3161,36.3161,221100.0
2013-11-05 13:55:00,52.15,52.2,52.13,52.18,193700.0,36.3161,36.351,36.3022,36.337,193700.0
2013-11-05 14:00:00,52.17,52.28,52.16,52.27,156300.0,36.3301,36.4067,36.3231,36.3997,156300.0
2013-11-05 14:05:00,52.28,52.37,52.26,52.37,327500.0,36.4067,36.4693,36.3927,36.4693,327500.0
2013-11-05 14:10:00,52.37,52.41,52.36,52.38,176700.0,36.4693,36.4972,36.4624,36.4763,176700.0
2013-11-05 14:15:00,52.38,52.38,52.32,52.35,89700.0,36.4763,36.4763,36.4345,36.4554,89700.0
2013-11-05 14:20:00,52.35,52.38,52.35,52.37,71100.0,36.4554,36.4763,36.4554,36.4693,71100.0
2013-11-05 14:25:00,52.37,52.42,52.34,52.4,52700.0,36.4693,36.5042,36.4484,36.4902,52700.0
2013-11-05 14:30:00,52.4,52.46,52.4,52.44,78000.0,36.4902,36.532,36.4902,36.5181,78000.0
2013-11-05 14:35:00,52.45,52.5,52.44,52.5,78800.0,36.525,36.5599,36.5181,36.5599,78800.0
2013-11-05 14:40:00,52.5,52.51,52.48,52.48,94000.0,36.5599,36.5668,36.5459,36.5459,94000.0
2013-11-05 14:45:00,52.48,52.52,52.48,52.51,67200.0,36.5459,36.5738,36.5459,36.5668,67200.0
2013-11-05 14:50:00,52.5,52.51,52.49,52.51,50900.0,36.5599,36.5668,36.5529,36.5668,50900.0
2013-11-05 14:55:00,52.51,52.55,52.49,52.52,97600.0,36.5668,36.5947,36.5529,36.5738,97600.0
2013-11-05 15:00:00,52.53,52.57,52.53,52.54,87800.0,36.5808,36.6086,36.5808,36.5877,87800.0
2013-11-05 15:05:00,52.54,52.61,52.54,52.59,137300.0,36.5877,36.6365,36.5877,36.6225,137300.0
2013-11-05 15:10:00,52.59,52.6,52.57,52.58,153700.0,36.6225,36.6295,36.6086,36.6156,153700.0
2013-11-05 15:15:00,52.58,52.6,52.56,52.57,131700.0,36.6156,36.6295,36.6016,36.6086,131700.0
2013-11-05 15:20:00,52.58,52.58,52.53,52.56,113400.0,36.6156,36.6156,36.5808,36.6016,113400.0
2013-11-05 15:25:00,52.56,52.56,52.53,52.54,88100.0,36.6016,36.6016,36.5808,36.5877,88100.0
2013-11-05 15:30:00,52.53,52.61,52.52,52.6,124700.0,36.5808,36.6365,36.5738,36.6295,124700.0
2013-11-05 15:35:00,52.6,52.62,52.58,52.6,278700.0,36.6295,36.6434,36.6156,36.6295,278700.0
2013-11-05 15:40:00,52.6,52.61,52.57,52.59,145600.0,36.6295,36.6365,36.6086,36.6225,145600.0
2013-11-05 15:45:00,52.59,52.62,52.57,52.6,117300.0,36.6225,36.6434,36.6086,36.6295,117300.0
2013-11-05 15:50:00,52.59,52.62,52.59,52.6,145300.0,36.6225,36.6434,36.6225,36.6295,145300.0
2013-11-05 15:55:00,52.6,52.6,52.52,52.53,440800.0,36.6295,36.6295,36.5738,36.5808,440800.0
2013-11-06 09:30:00,52.87,52.89,52.47,52.83,177400.0,36.8175,36.8315,36.539,36.7897,177400.0
2013-11-06 09:35:00,52.83,52.85,52.53,52.57,49300.0,36.7897,36.8036,36.5808,36.6086,49300.0
2013-11-06 09:40:00,52.55,52.7,52.49,52.7,51600.0,36.5947,36.6991,36.5529,36.6991,51600.0
2013-11-06 09:45:00,52.69,52.86,52.52,52.84,67600.0,36.6922,36.8106,36.5738,36.7966,67600.0
2013-11-06 09:50:00,52.83,52.88,52.72,52.87,94100.0,36.7897,36.8245,36.7131,36.8175,94100.0
2013-11-06 09:55:00,52.87,52.87,52.62,52.62,54400.0,36.8175,36.8175,36.6434,36.6434,54400.0
2013-11-06 10:00:00,52.63,52.67,52.52,52.59,46700.0,36.6504,36.6782,36.5738,36.6225,46700.0
2013-11-06 10:05:00,52.6,52.6,52.54,52.57,46000.0,36.6295,36.6295,36.5877,36.6086,46000.0
2013-11-06 10:10:00,52.58,52.67,52.58,52.62,78400.0,36.6156,36.6782,36.6156,36.6434,78400.0
2013-11-06 10:15:00,52.62,52.62,52.42,52.42,90400.0,36.6434,36.6434,36.5042,36.5042,90400.0
2013-11-06 10:20:00,52.42,52.48,52.42,52.44,53400.0,36.5042,36.5459,36.5042,36.5181,53400.0
2013-11-06 10:25:00,52.45,52.45,52.32,52.35,47300.0,36.525,36.525,36.4345,36.4554,47300.0
2013-11-06 10:30:00,52.35,52.37,52.25,52.36,39700.0,36.4554,36.4693,36.3858,36.4624,39700.0
2013-11-06 10:35:00,52.35,52.42,52.33,52.4,46200.0,36.4554,36.5042,36.4415,36.4902,46200.0
2013-11-06 10:40:00,52.4,52.4,52.29,52.3,33000.0,36.4902,36.4902,36.4136,36.4206,33000.0
2013-11-06 10:45:00,52.29,52.36,52.28,52.31,54100.0,36.4136,36.4624,36.4067,36.4276,54100.0
2013-11-06 10:50:00,52.31,52.35,52.26,52.26,52700.0,36.4276,36.4554,36.3927,36.3927,52700.0
2013-11-06 10:55:00,52.26,52.31,52.24,52.3,40900.0,36.3927,36.4276,36.3788,36.4206,40900.0
2013-11-06 11:00:00,52.3,52.31,52.2,52.21,68100.0,36.4206,36.4276,36.351,36.3579,68100.0
2013-11-06 11:05:00,52.22,52.26,52.16,52.21,69300.0,36.3649,36.3927,36.3231,36.3579,69300.0
2013-11-06 11:10:00,52.22,52.25,52.17,52.25,65800.0,36.3649,36.3858,36.3301,36.3858,65800.0
2013-11-06 11:15:00,52.24,52.26,52.19,52.19,86200.0,36.3788,36.3927,36.344,36.344,86200.0
2013-11-06 11:20:00,52.2,52.3,52.19,52.29,109200.0,36.351,36.4206,36.344,36.4136,109200.0
2013-11-06 11:25:00,52.29,52.32,52.27,52.28,69500.0,36.4136,36.4345,36.3997,36.4067,69500.0
2013-11-06 11:30:00,52.29,52.3,52.25,52.26,43500.0,36.4136,36.4206,36.3858,36.3927,43500.0
2013-11-06 11:35:00,52.25,52.26,52.18,52.19,62300.0,36.3858,36.3927,36.337,36.344,62300.0
2013-11-06 11:40:00,52.18,52.21,52.13,52.16,71400.0,36.337,36.3579,36.3022,36.3231,71400.0
2013-11-06 11:45:00,52.18,52.29,52.18,52.29,26000.0,36.337,36.4136,36.337,36.4136,26000.0
2013-11-06 11:50:00,52.29,52.37,52.29,52.29,44500.0,36.4136,36.4693,36.4136,36.4136,44500.0
2013-11-06 11:55:00,52.3,52.33,52.29,52.29,23800.0,36.4206,36.4415,36.4136,36.4136,23800.0
2013-11-06 12:00:00,52.29,52.31,52.25,52.26,49400.0,36.4136,36.4276,36.3858,36.3927,49400.0
2013-11-06 12:05:00,52.26,52.32,52.24,52.24,35600.0,36.3927,36.4345,36.3788,36.3788,35600.0
2013-11-06 12:10:00,52.24,52.29,52.23,52.24,25500.0,36.3788,36.4136,36.3718,36.3788,25500.0
2013-11-06 12:15:00,52.25,52.29,52.25,52.28,28400.0,36.3858,36.4136,36.3858,36.4067,28400.0
2013-11-06 12:20:00,52.27,52.32,52.27,52.3,37800.0,36.3997,36.4345,36.3997,36.4206,37800.0
2013-11-06 12:25:00,52.29,52.31,52.27,52.27,22900.0,36.4136,36.4276,36.3997,36.3997,22900.0
2013-11-06 12:30:00,52.28,52.31,52.24,52.25,35900.0,36.4067,36.4276,36.3788,36.3858,35900.0
2013-11-06 12:35:00,52.26,52.32,52.25,52.32,20000.0,36.3927,36.4345,36.3858,36.4345,20000.0
2013-11-06 12:40:00,52.32,52.32,52.27,52.32,20600.0,36.4345,36.4345,36.3997,36.4345,20600.0
2013-11-06 12:45:00,52.32,52.33,52.29,52.3,14000.0,36.4345,36.4415,36.4136,36.4206,14000.0
2013-11-06 12:50:00,52.3,52.35,52.28,52.35,16100.0,36.4206,36.4554,36.4067,36.4554,16100.0
2013-11-06 12:55:00,52.35,52.35,52.28,52.28,20100.0,36.4554,36.4554,36.4067,36.4067,20100.0
2013-11-06 13:00:00,52.28,52.3,52.24,52.29,61700.0,36.4067,36.4206,36.3788,36.4136,61700.0
2013-11-06 13:05:00,52.29,52.32,52.29,52.3,12200.0,36.4136,36.4345,36.4136,36.4206,12200.0
2013-11-06 13:10:00,52.3,52.31,52.28,52.28,14400.0,36.4206,36.4276,36.4067,36.4067,14400.0
2013-11-06 13:15:00,52.28,52.28,52.22,52.24,31700.0,36.4067,36.4067,36.3649,36.3788,31700.0
2013-11-06 13:20:00,52.25,52.27,52.19,52.21,40800.0,36.3858,36.3997,36.344,36.3579,40800.0
2013-11-06 13:25:00,52.21,52.25,52.2,52.23,38000.0,36.3579,36.3858,36.351,36.3718,38000.0
2013-11-06 13:30:00,52.24,52.28,52.23,52.25,48800.0,36.3788,36.4067,36.3718,36.3858,48800.0
2013-11-06 13:35:00,52.25,52.27,52.22,52.24,24200.0,36.3858,36.3997,36.3649,36.3788,24200.0
2013-11-06 13:40:00,52.23,52.24,52.18,52.21,34800.0,36.3718,36.3788,36.337,36.3579,34800.0
2013-11-06 13:45:00,52.21,52.21,52.18,52.18,25500.0,36.3579,36.3579,36.337,36.337,25500.0
2013-11-06 13:50:00,52.18,52.23,52.17,52.23,28200.0,36.337,36.3718,36.3301,36.3718,28200.0
2013-11-06 13:55:00,52.23,52.23,52.17,52.17,22800.0,36.3718,36.3718,36.3301,36.3301,22800.0
2013-11-06 14:00:00,52.18,52.19,52.12,52.16,69000.0,36.337,36.344,36.2952,36.3231,69000.0
2013-11-06 14:05:00,52.17,52.19,52.13,52.15,31200.0,36.3301,36.344,36.3022,36.3161,31200.0
2013-11-06 14:10:00,52.15,52.16,52.09,52.11,41500.0,36.3161,36.3231,36.2743,36.2883,41500.0
2013-11-06 14:15:00,52.12,52.12,52.07,52.09,45600.0,36.2952,36.2952,36.2604,36.2743,45600.0
2013-11-06 14:20:00,52.1,52.12,52.08,52.11,43800.0,36.2813,36.2952,36.2674,36.2883,43800.0
2013-11-06 14:25:00,52.1,52.11,52.06,52.06,60400.0,36.2813,36.2883,36.2535,36.2535,60400.0
2013-11-06 14:30:00,52.07,52.07,52.0,52.02,121000.0,36.2604,36.2604,36.2117,36.2256,121000.0
2013-11-06 14:35:00,52.02,52.03,51.91,51.96,107700.0,36.2256,36.2326,36.149,36.1838,107700.0
2013-11-06 14:40:00,51.96,52.02,51.94,52.01,66200.0,36.1838,36.2256,36.1699,36.2186,66200.0
2013-11-06 14:45:00,52.02,52.06,52.01,52.04,36100.0,36.2256,36.2535,36.2186,36.2395,36100.0
2013-11-06 14:50:00,52.05,52.05,51.93,51.94,105600.0,36.2465,36.2465,36.1629,36.1699,105600.0
2013-11-06 14:55:00,51.95,52.0,51.94,51.99,51300.0,36.1769,36.2117,36.1699,36.2047,51300.0
2013-11-06 15:00:00,52.0,52.01,51.95,52.0,75300.0,36.2117,36.2186,36.1769,36.2117,75300.0
2013-11-06 15:05:00,52.01,52.05,52.0,52.01,47900.0,36.2186,36.2465,36.2117,36.2186,47900.0
2013-11-06 15:10:00,52.01,52.01,51.98,51.99,68000.0,36.2186,36.2186,36.1977,36.2047,68000.0
2013-11-06 15:15:00,51.99,52.06,51.99,52.03,63600.0,36.2047,36.2535,36.2047,36.2326,63600.0
2013-11-06 15:20:00,52.03,52.1,52.03,52.08,54800.0,36.2326,36.2813,36.2326,36.2674,54800.0
2013-11-06 15:25:00,52.08,52.14,52.08,52.12,190200.0,36.2674,36.3092,36.2674,36.2952,190200.0
2013-11-06 15:30:00,52.12,52.13,52.08,52.09,57500.0,36.2952,36.3022,36.2674,36.2743,57500.0
2013-11-06 15:35:00,52.09,52.1,52.03,52.06,70300.0,36.2743,36.2813,36.2326,36.2535,70300.0
2013-11-06 15:40:00,52.06,52.09,52.01,52.08,83300.0,36.2535,36.2743,36.2186,36.2674,83300.0
2013-11-06 15:45:00,52.08,52.1,52.04,52.07,102100.0,36.2674,36.2813,36.2395,36.2604,102100.0
2013-11-06 15:50:00,52.06,52.15,52.06,52.13,141000.0,36.2535,36.3161,36.2535,36.3022,141000.0
2013-11-06 15:55:00,52.12,52.13,52.03,52.05,725500.0,36.2952,36.3022,36.2326,36.2465,725500.0
2013-11-07 09:30:00,52.17,52.18,51.01,51.98,212300.0,36.3301,36.337,35.5223,36.1977,212300.0
2013-11-07 09:35:00,51.94,52.21,51.94,52.21,37600.0,36.1699,36.3579,36.1699,36.3579,37600.0
2013-11-07 09:40:00,52.21,52.24,52.05,52.11,48500.0,36.3579,36.3788,36.2465,36.2883,48500.0
2013-11-07 09:45:00,52.11,52.23,51.97,52.13,43100.0,36.2883,36.3718,36.1908,36.3022,43100.0
2013-11-07 09:50:00,52.12,52.15,51.88,51.95,63400.0,36.2952,36.3161,36.1281,36.1769,63400.0
2013-11-07 09:55:00,51.94,51.94,51.87,51.91,35900.0,36.1699,36.1699,36.1211,36.149,35900.0
2013-11-07 10:00:00,51.91,52.01,51.88,51.99,51400.0,36.149,36.2186,36.1281,36.2047,51400.0
2013-11-07 10:05:00,52.0,52.01,51.83,51.84,42400.0,36.2117,36.2186,36.0933,36.1003,42400.0
2013-11-07 10:10:00,51.83,51.89,51.81,51.85,64700.0,36.0933,36.1351,36.0794,36.1072,64700.0
2013-11-07 10:15:00,51.85,51.92,51.78,51.79,58700.0,36.1072,36.156,36.0585,36.0654,58700.0
2013-11-07 10:20:00,51.78,51.8,51.75,51.78,39700.0,36.0585,36.0724,36.0376,36.0585,39700.0
2013-11-07 10:25:00,51.78,51.78,51.7,51.77,54200.0,36.0585,36.0585,36.0028,36.0515,54200.0
2013-11-07 10:30:00,51.78,51.8,51.56,51.56,63800.0,36.0585,36.0724,35.9053,35.9053,63800.0
2013-11-07 10:35:00,51.56,51.63,51.56,51.63,49300.0,35.9053,35.954,35.9053,35.954,49300.0
2013-11-07 10:40:00,51.62,51.73,51.59,51.71,109700.0,35.9471,36.0237,35.9262,36.0097,109700.0
2013-11-07 10:45:00,51.72,51.81,51.7,51.8,69500.0,36.0167,36.0794,36.0028,36.0724,69500.0
2013-11-07 10:50:00,51.8,51.84,51.79,51.81,48300.0,36.0724,36.1003,36.0654,36.0794,48300.0
2013-11-07 10:55:00,51.82,51.83,51.71,51.72,50500.0,36.0863,36.0933,36.0097,36.0167,50500.0
2013-11-07 11:00:00,51.72,51.77,51.68,51.72,81000.0,36.0167,36.0515,35.9888,36.0167,81000.0
2013-11-07 11:05:00,51.73,51.83,51.73,51.76,65300.0,36.0237,36.0933,36.0237,36.0445,65300.0
2013-11-07 11:10:00,51.75,51.81,51.69,51.7,60200.0,36.0376,36.0794,35.9958,36.0028,60200.0
2013-11-07 11:15:00,51.7,51.73,51.68,51.71,55600.0,36.0028,36.0237,35.9888,36.0097,55600.0
2013-11-07 11:20:00,51.7,51.8,51.64,51.78,51500.0,36.0028,36.0724,35.961,36.0585,51500.0
2013-11-07 11:25:00,51.78,51.82,51.74,51.82,60100.0,36.0585,36.0863,36.0306,36.0863,60100.0
2013-11-07 11:30:00,51.82,51.91,51.78,51.91,49000.0,36.0863,36.149,36.0585,36.149,49000.0
2013-11-07 11:35:00,51.92,51.95,51.87,51.88,30500.0,36.156,36.1769,36.1211,36.1281,30500.0
2013-11-07 11:40:00,51.88,51.9,51.84,51.88,88900.0,36.1281,36.142,36.1003,36.1281,88900.0
2013-11-07 11:45:00,51.89,51.9,51.85,51.9,41800.0,36.1351,36.142,36.1072,36.142,41800.0
2013-11-07 11:50:00,51.89,51.9,51.87,51.88,72600.0,36.1351,36.142,36.1211,36.1281,72600.0
2013-11-07 11:55:00,51.88,51.88,51.82,51.82,46800.0,36.1281,36.1281,36.0863,36.0863,46800.0
2013-11-07 12:00:00,51.83,51.87,51.77,51.8,64200.0,36.0933,36.1211,36.0515,36.0724,64200.0
2013-11-07 12:05:00,51.8,51.81,51.76,51.77,74600.0,36.0724,36.0794,36.0445,36.0515,74600.0
2013-11-07 12:10:00,51.77,51.81,51.75,51.8,47100.0,36.0515,36.0794,36.0376,36.0724,47100.0
2013-11-07 12:15:00,51.8,51.8,51.75,51.8,65100.0,36.0724,36.0724,36.0376,36.0724,65100.0
2013-11-07 12:20:00,51.8,51.8,51.74,51.75,51700.0,36.0724,36.0724,36.0306,36.0376,51700.0
2013-11-07 12:25:00,51.74,51.76,51.71,51.76,66000.0,36.0306,36.0445,36.0097,36.0445,66000.0
2013-11-07 12:30:00,51.76,51.8,51.76,51.76,52600.0,36.0445,36.0724,36.0445,36.0445,52600.0
2013-11-07 12:35:00,51.76,51.76,51.74,51.75,44100.0,36.0445,36.0445,36.0306,36.0376,44100.0
2013-11-07 12:40:00,51.75,51.8,51.75,51.8,76200.0,36.0376,36.0724,36.0376,36.0724,76200.0
2013-11-07 12:45:00,51.8,51.8,51.72,51.73,96000.0,36.0724,36.0724,36.0167,36.0237,96000.0
2013-11-07 12:50:00,51.73,51.74,51.69,51.69,20500.0,36.0237,36.0306,35.9958,35.9958,20500.0
2013-11-07 12:55:00,51.69,51.74,51.68,51.68,65900.0,35.9958,36.0306,35.9888,35.9888,65900.0
2013-11-07 13:00:00,51.68,51.76,51.66,51.7,76400.0,35.9888,36.0445,35.9749,36.0028,76400.0
2013-11-07 13:05:00,51.7,51.72,51.65,51.72,35000.0,36.0028,36.0167,35.9679,36.0167,35000.0
2013-11-07 13:10:00,51.72,51.72,51.67,51.68,28200.0,36.0167,36.0167,35.9819,35.9888,28200.0
2013-11-07 13:15:00,51.68,51.74,51.68,51.74,43400.0,35.9888,36.0306,35.9888,36.0306,43400.0
2013-11-07 13:20:00,51.74,51.77,51.7,51.71,52200.0,36.0306,36.0515,36.0028,36.0097,52200.0
2013-11-07 13:25:00,51.71,51.71,51.64,51.66,24500.0,36.0097,36.0097,35.961,35.9749,24500.0
2013-11-07 13:30:00,51.66,51.69,51.64,51.66,28000.0,35.9749,35.9958,35.961,35.9749,28000.0
2013-11-07 13:35:00,51.66,51.71,51.62,51.7,36300.0,35.9749,36.0097,35.9471,36.0028,36300.0
2013-11-07 13:40:00,51.7,51.72,51.66,51.7,49600.0,36.0028,36.0167,35.9749,36.0028,49600.0
2013-11-07 13:45:00,51.69,51.71,51.62,51.62,76600.0,35.9958,36.0097,35.9471,35.9471,76600.0
2013-11-07 13:50:00,51.63,51.67,51.61,51.61,35900.0,35.954,35.9819,35.9401,35.9401,35900.0
2013-11-07 13:55:00,51.61,51.66,51.6,51.61,34700.0,35.9401,35.9749,35.9331,35.9401,34700.0
2013-11-07 14:00:00,51.62,51.63,51.43,51.45,175000.0,35.9471,35.954,35.8147,35.8287,175000.0
2013-11-07 14:05:00,51.46,51.5,51.42,51.48,79200.0,35.8356,35.8635,35.8078,35.8496,79200.0
2013-11-07 14:10:00,51.48,51.57,51.48,51.49,47900.0,35.8496,35.9122,35.8496,35.8565,47900.0
2013-11-07 14:15:00,51.49,51.5,51.43,51.46,61800.0,35.8565,35.8635,35.8147,35.8356,61800.0
2013-11-07 14:20:00,51.46,51.49,51.42,51.47,58700.0,35.8356,35.8565,35.8078,35.8426,58700.0
2013-11-07 14:25:00,51.48,51.51,51.45,51.48,33300.0,35.8496,35.8704,35.8287,35.8496,33300.0
2013-11-07 14:30:00,51.47,51.48,51.37,51.45,69700.0,35.8426,35.8496,35.773,35.8287,69700.0
2013-11-07 14:35:00,51.46,51.46,51.39,51.4,63000.0,35.8356,35.8356,35.7869,35.7938,63000.0
2013-11-07 14:40:00,51.41,51.45,51.4,51.43,58400.0,35.8008,35.8287,35.7938,35.8147,58400.0
2013-11-07 14:45:00,51.44,51.58,51.43,51.56,57000.0,35.8217,35.9192,35.8147,35.9053,57000.0
2013-11-07 14:50:00,51.55,51.59,51.53,51.58,36600.0,35.8983,35.9262,35.8844,35.9192,36600.0
2013-11-07 14:55:00,51.57,51.63,51.56,51.57,48800.0,35.9122,35.954,35.9053,35.9122,48800.0
2013-11-07 15:00:00,51.57,51.58,51.49,51.49,69700.0,35.9122,35.9192,35.8565,35.8565,69700.0
2013-11-07 15:05:00,51.49,51.51,51.4,51.41,114400.0,35.8565,35.8704,35.7938,35.8008,114400.0
2013-11-07 15:10:00,51.42,51.46,51.37,51.38,78800.0,35.8078,35.8356,35.773,35.7799,78800.0
2013-11-07 15:15:00,51.37,51.41,51.33,51.4,69200.0,35.773,35.8008,35.7451,35.7938,69200.0
2013-11-07 15:20:00,51.4,51.46,51.37,51.38,77600.0,35.7938,35.8356,35.773,35.7799,77600.0
2013-11-07 15:25:00,51.38,51.43,51.33,51.33,71500.0,35.7799,35.8147,35.7451,35.7451,71500.0
2013-11-07 15:30:00,51.33,51.38,51.31,51.36,127600.0,35.7451,35.7799,35.7312,35.766,127600.0
2013-11-07 15:35:00,51.36,51.43,51.3,51.43,109300.0,35.766,35.8147,35.7242,35.8147,109300.0
2013-11-07 15:40:00,51.41,51.45,51.37,51.38,118900.0,35.8008,35.8287,35.773,35.7799,118900.0
2013-11-07 15:45:00,51.38,51.43,51.34,51.4,162900.0,35.7799,35.8147,35.7521,35.7938,162900.0
2013-11-07 15:50:00,51.41,51.48,51.3,51.33,401000.0,35.8008,35.8496,35.7242,35.7451,401000.0
2013-11-07 15:55:00,51.34,51.37,51.26,51.31,526100.0,35.7521,35.773,35.6964,35.7312,526100.0
2013-11-08 09:30:00,51.32,51.5,51.26,51.46,109800.0,35.7381,35.8635,35.6964,35.8356,109800.0
2013-11-08 09:35:00,51.47,51.63,51.45,51.54,92900.0,35.8426,35.954,35.8287,35.8913,92900.0
2013-11-08 09:40:00,51.55,51.82,51.5,51.68,143100.0,35.8983,36.0863,35.8635,35.9888,143100.0
2013-11-08 09:45:00,51.7,51.72,51.47,51.5,171900.0,36.0028,36.0167,35.8426,35.8635,171900.0
2013-11-08 09:50:00,51.5,51.62,51.46,51.47,77100.0,35.8635,35.9471,35.8356,35.8426,77100.0
2013-11-08 09:55:00,51.45,51.53,51.41,51.52,131100.0,35.8287,35.8844,35.8008,35.8774,131100.0
2013-11-08 10:00:00,51.5,51.75,51.5,51.75,223000.0,35.8635,36.0376,35.8635,36.0376,223000.0
2013-11-08 10:05:00,51.76,51.9,51.75,51.84,247600.0,36.0445,36.142,36.0376,36.1003,247600.0
2013-11-08 10:10:00,51.84,51.91,51.82,51.86,153400.0,36.1003,36.149,36.0863,36.1142,153400.0
2013-11-08 10:15:00,51.85,51.96,51.85,51.94,188500.0,36.1072,36.1838,36.1072,36.1699,188500.0
2013-11-08 10:20:00,51.93,52.0,51.88,52.0,108700.0,36.1629,36.2117,36.1281,36.2117,108700.0
2013-11-08 10:25:00,51.99,52.01,51.96,52.01,84400.0,36.2047,36.2186,36.1838,36.2186,84400.0
2013-11-08 10:30:00,52.02,52.17,52.01,52.09,87700.0,36.2256,36.3301,36.2186,36.2743,87700.0
2013-11-08 10:35:00,52.1,52.1,52.01,52.04,51700.0,36.2813,36.2813,36.2186,36.2395,51700.0
2013-11-08 10:40:00,52.05,52.08,51.97,52.04,71900.0,36.2465,36.2674,36.1908,36.2395,71900.0
2013-11-08 10:45:00,52.04,52.08,51.99,52.06,109000.0,36.2395,36.2674,36.2047,36.2535,109000.0
2013-11-08 10:50:00,52.07,52.11,51.99,52.05,67500.0,36.2604,36.2883,36.2047,36.2465,67500.0
2013-11-08 10:55:00,52.04,52.1,52.01,52.03,35700.0,36.2395,36.2813,36.2186,36.2326,35700.0
2013-11-08 11:00:00,52.03,52.06,52.01,52.02,29700.0,36.2326,36.2535,36.2186,36.2256,29700.0
2013-11-08 11:05:00,52.02,52.05,52.0,52.02,49200.0,36.2256,36.2465,36.2117,36.2256,49200.0
2013-11-08 11:10:00,52.02,52.07,52.0,52.04,28500.0,36.2256,36.2604,36.2117,36.2395,28500.0
2013-11-08 11:15:00,52.03,52.07,52.0,52.01,46300.0,36.2326,36.2604,36.2117,36.2186,46300.0
2013-11-08 11:20:00,52.02,52.06,51.98,52.02,60300.0,36.2256,36.2535,36.1977,36.2256,60300.0
2013-11-08 11:25:00,52.02,52.05,52.0,52.02,29700.0,36.2256,36.2465,36.2117,36.2256,29700.0
2013-11-08 11:30:00,52.02,52.02,52.0,52.01,31600.0,36.2256,36.2256,36.2117,36.2186,31600.0
2013-11-08 11:35:00,52.01,52.09,52.01,52.04,30300.0,36.2186,36.2743,36.2186,36.2395,30300.0
2013-11-08 11:40:00,52.05,52.06,52.0,52.01,61300.0,36.2465,36.2535,36.2117,36.2186,61300.0
2013-11-08 11:45:00,52.0,52.03,52.0,52.01,36200.0,36.2117,36.2326,36.2117,36.2186,36200.0
2013-11-08 11:50:00,52.0,52.09,52.0,52.04,36400.0,36.2117,36.2743,36.2117,36.2395,36400.0
2013-11-08 11:55:00,52.05,52.12,52.0,52.01,63800.0,36.2465,36.2952,36.2117,36.2186,63800.0
2013-11-08 12:00:00,52.01,52.1,52.01,52.06,39100.0,36.2186,36.2813,36.2186,36.2535,39100.0
2013-11-08 12:05:00,52.07,52.11,52.06,52.06,35700.0,36.2604,36.2883,36.2535,36.2535,35700.0
2013-11-08 12:10:00,52.07,52.07,52.01,52.01,18900.0,36.2604,36.2604,36.2186,36.2186,18900.0
2013-11-08 12:15:00,52.02,52.08,52.02,52.06,31900.0,36.2256,36.2674,36.2256,36.2535,31900.0
2013-11-08 12:20:00,52.06,52.12,52.03,52.04,37600.0,36.2535,36.2952,36.2326,36.2395,37600.0
2013-11-08 12:25:00,52.04,52.09,52.02,52.08,52500.0,36.2395,36.2743,36.2256,36.2674,52500.0
2013-11-08 12:30:00,52.08,52.1,52.04,52.04,26000.0,36.2674,36.2813,36.2395,36.2395,26000.0
2013-11-08 12:35:00,52.04,52.09,52.03,52.03,40600.0,36.2395,36.2743,36.2326,36.2326,40600.0
2013-11-08 12:40:00,52.04,52.11,52.03,52.07,56400.0,36.2395,36.2883,36.2326,36.2604,56400.0
2013-11-08 12:45:00,52.06,52.07,52.04,52.04,22900.0,36.2535,36.2604,36.2395,36.2395,22900.0
2013-11-08 12:50:00,52.04,52.07,52.0,52.0,79200.0,36.2395,36.2604,36.2117,36.2117,79200.0
2013-11-08 12:55:00,52.01,52.07,52.0,52.06,38400.0,36.2186,36.2604,36.2117,36.2535,38400.0
2013-11-08 13:00:00,52.06,52.11,52.06,52.1,34400.0,36.2535,36.2883,36.2535,36.2813,34400.0
2013-11-08 13:05:00,52.1,52.11,52.04,52.06,36500.0,36.2813,36.2883,36.2395,36.2535,36500.0
2013-11-08 13:10:00,52.06,52.1,52.06,52.1,81000.0,36.2535,36.2813,36.2535,36.2813,81000.0
2013-11-08 13:15:00,52.09,52.1,52.07,52.08,30900.0,36.2743,36.2813,36.2604,36.2674,30900.0
2013-11-08 13:20:00,52.08,52.1,52.08,52.09,45500.0,36.2674,36.2813,36.2674,36.2743,45500.0
2013-11-08 13:25:00,52.09,52.15,52.08,52.11,51700.0,36.2743,36.3161,36.2674,36.2883,51700.0
2013-11-08 13:30:00,52.12,52.13,52.08,52.09,28700.0,36.2952,36.3022,36.2674,36.2743,28700.0
2013-11-08 13:35:00,52.09,52.1,52.08,52.1,28500.0,36.2743,36.2813,36.2674,36.2813,28500.0
2013-11-08 13:40:00,52.1,52.11,52.08,52.09,112500.0,36.2813,36.2883,36.2674,36.2743,112500.0
2013-11-08 13:45:00,52.1,52.18,52.1,52.11,116000.0,36.2813,36.337,36.2813,36.2883,116000.0
2013-11-08 13:50:00,52.11,52.15,52.08,52.13,76200.0,36.2883,36.3161,36.2674,36.3022,76200.0
2013-11-08 13:55:00,52.13,52.16,52.12,52.15,44500.0,36.3022,36.3231,36.2952,36.3161,44500.0
2013-11-08 14:00:00,52.16,52.23,52.15,52.19,36400.0,36.3231,36.3718,36.3161,36.344,36400.0
2013-11-08 14:05:00,52.2,52.2,52.14,52.16,75100.0,36.351,36.351,36.3092,36.3231,75100.0
2013-11-08 14:10:00,52.17,52.2,52.15,52.19,42900.0,36.3301,36.351,36.3161,36.344,42900.0
2013-11-08 14:15:00,52.19,52.23,52.17,52.2,37100.0,36.344,36.3718,36.3301,36.351,37100.0
2013-11-08 14:20:00,52.2,52.23,52.19,52.21,52800.0,36.351,36.3718,36.344,36.3579,52800.0
2013-11-08 14:25:00,52.2,52.27,52.2,52.23,80600.0,36.351,36.3997,36.351,36.3718,80600.0
2013-11-08 14:30:00,52.23,52.23,52.13,52.15,49300.0,36.3718,36.3718,36.3022,36.3161,49300.0
2013-11-08 14:35:00,52.14,52.22,52.13,52.22,53800.0,36.3092,36.3649,36.3022,36.3649,53800.0
2013-11-08 14:40:00,52.22,52.27,52.22,52.24,102200.0,36.3649,36.3997,36.3649,36.3788,102200.0
2013-11-08 14:45:00,52.24,52.27,52.23,52.25,61000.0,36.3788,36.3997,36.3718,36.3858,61000.0
2013-11-08 14:50:00,52.25,52.29,52.24,52.27,53400.0,36.3858,36.4136,36.3788,36.3997,53400.0
2013-11-08 14:55:00,52.28,52.31,52.21,52.22,82400.0,36.4067,36.4276,36.3579,36.3649,82400.0
2013-11-08 15:00:00,52.23,52.28,52.21,52.22,115700.0,36.3718,36.4067,36.3579,36.3649,115700.0
2013-11-08 15:05:00,52.21,52.25,52.2,52.22,50200.0,36.3579,36.3858,36.351,36.3649,50200.0
2013-11-08 15:10:00,52.22,52.26,52.2,52.24,93100.0,36.3649,36.3927,36.351,36.3788,93100.0
2013-11-08 15:15:00,52.23,52.25,52.21,52.24,83400.0,36.3718,36.3858,36.3579,36.3788,83400.0
2013-11-08 15:20:00,52.23,52.25,52.21,52.25,49000.0,36.3718,36.3858,36.3579,36.3858,49000.0
2013-11-08 15:25:00,52.25,52.27,52.21,52.25,161200.0,36.3858,36.3997,36.3579,36.3858,161200.0
2013-11-08 15:30:00,52.25,52.3,52.24,52.29,96000.0,36.3858,36.4206,36.3788,36.4136,96000.0
2013-11-08 15:35:00,52.3,52.34,52.27,52.33,158200.0,36.4206,36.4484,36.3997,36.4415,158200.0
2013-11-08 15:40:00,52.32,52.36,52.29,52.34,220700.0,36.4345,36.4624,36.4136,36.4484,220700.0
2013-11-08 15:45:00,52.35,52.41,52.31,52.36,315900.0,36.4554,36.4972,36.4276,36.4624,315900.0
2013-11-08 15:50:00,52.35,52.42,52.28,52.29,379900.0,36.4554,36.5042,36.4067,36.4136,379900.0
2013-11-08 15:55:00,52.29,52.41,52.29,52.36,620000.0,36.4136,36.4972,36.4136,36.4624,620000.0
2013-11-11 09:30:00,52.4,52.93,52.35,52.81,321700.0,36.4902,36.8593,36.4554,36.7757,321700.0
2013-11-11 09:35:00,52.81,52.84,52.67,52.82,120300.0,36.7757,36.7966,36.6782,36.7827,120300.0
2013-11-11 09:40:00,52.83,53.04,52.77,53.04,294600.0,36.7897,36.9359,36.7479,36.9359,294600.0
2013-11-11 09:45:00,53.05,53.24,52.96,53.04,308600.0,36.9429,37.0752,36.8802,36.9359,308600.0
2013-11-11 09:50:00,53.02,53.02,52.92,52.94,78900.0,36.922,36.922,36.8523,36.8663,78900.0
2013-11-11 09:55:00,52.95,52.95,52.76,52.81,152900.0,36.8732,36.8732,36.7409,36.7757,152900.0
2013-11-11 10:00:00,52.81,52.86,52.72,52.75,258000.0,36.7757,36.8106,36.7131,36.734,258000.0
2013-11-11 10:05:00,52.76,52.79,52.71,52.77,101700.0,36.7409,36.7618,36.7061,36.7479,101700.0
2013-11-11 10:10:00,52.78,52.8,52.73,52.76,127200.0,36.7548,36.7688,36.72,36.7409,127200.0
2013-11-11 10:15:00,52.75,52.77,52.7,52.72,26600.0,36.734,36.7479,36.6991,36.7131,26600.0
2013-11-11 10:20:00,52.71,52.8,52.7,52.79,36300.0,36.7061,36.7688,36.6991,36.7618,36300.0
2013-11-11 10:25:00,52.8,52.8,52.71,52.78,52800.0,36.7688,36.7688,36.7061,36.7548,52800.0
2013-11-11 10:30:00,52.77,52.77,52.7,52.7,44700.0,36.7479,36.7479,36.6991,36.6991,44700.0
2013-11-11 10:35:00,52.7,52.73,52.61,52.62,67500.0,36.6991,36.72,36.6365,36.6434,67500.0
2013-11-11 10:40:00,52.63,52.66,52.57,52.65,43700.0,36.6504,36.6713,36.6086,36.6643,43700.0
2013-11-11 10:45:00,52.66,52.78,52.66,52.75,45600.0,36.6713,36.7548,36.6713,36.734,45600.0
2013-11-11 10:50:00,52.75,52.8,52.75,52.79,55300.0,36.734,36.7688,36.734,36.7618,55300.0
2013-11-11 10:55:00,52.78,52.8,52.74,52.78,106700.0,36.7548,36.7688,36.727,36.7548,106700.0
2013-11-11 11:00:00,52.77,52.78,52.63,52.63,44600.0,36.7479,36.7548,36.6504,36.6504,44600.0
2013-11-11 11:05:00,52.64,52.67,52.57,52.58,38500.0,36.6574,36.6782,36.6086,36.6156,38500.0
2013-11-11 11:10:00,52.58,52.58,52.49,52.53,66600.0,36.6156,36.6156,36.5529,36.5808,66600.0
2013-11-11 11:15:00,52.53,52.56,52.5,52.51,56700.0,36.5808,36.6016,36.5599,36.5668,56700.0
2013-11-11 11:20:00,52.5,52.57,52.48,52.52,160900.0,36.5599,36.6086,36.5459,36.5738,160900.0
2013-11-11 11:25:00,52.52,52.57,52.49,52.56,74000.0,36.5738,36.6086,36.5529,36.6016,74000.0
2013-11-11 11:30:00,52.56,52.57,52.53,52.53,63700.0,36.6016,36.6086,36.5808,36.5808,63700.0
2013-11-11 11:35:00,52.53,52.55,52.53,52.54,53700.0,36.5808,36.5947,36.5808,36.5877,53700.0
2013-11-11 11:40:00,52.55,52.62,52.54,52.58,54200.0,36.5947,36.6434,36.5877,36.6156,54200.0
2013-11-11 11:45:00,52.59,52.66,52.58,52.66,37300.0,36.6225,36.6713,36.6156,36.6713,37300.0
2013-11-11 11:50:00,52.66,52.67,52.62,52.65,59800.0,36.6713,36.6782,36.6434,36.6643,59800.0
2013-11-11 11:55:00,52.66,52.7,52.63,52.66,130400.0,36.6713,36.6991,36.6504,36.6713,130400.0
2013-11-11 12:00:00,52.67,52.7,52.64,52.7,40200.0,36.6782,36.6991,36.6574,36.6991,40200.0
2013-11-11 12:05:00,52.7,52.77,52.67,52.76,81600.0,36.6991,36.7479,36.6782,36.7409,81600.0
2013-11-11 12:10:00,52.76,52.76,52.66,52.67,39900.0,36.7409,36.7409,36.6713,36.6782,39900.0
2013-11-11 12:15:00,52.68,52.73,52.66,52.71,60400.0,36.6852,36.72,36.6713,36.7061,60400.0
2013-11-11 12:20:00,52.7,52.71,52.65,52.67,36100.0,36.6991,36.7061,36.6643,36.6782,36100.0
2013-11-11 12:25:00,52.67,52.67,52.65,52.65,23300.0,36.6782,36.6782,36.6643,36.6643,23300.0
2013-11-11 12:30:00,52.65,52.68,52.63,52.63,24600.0,36.6643,36.6852,36.6504,36.6504,24600.0
2013-11-11 12:35:00,52.63,52.66,52.63,52.65,17300.0,36.6504,36.6713,36.6504,36.6643,17300.0
2013-11-11 12:40:00,52.64,52.66,52.59,52.59,19500.0,36.6574,36.6713,36.6225,36.6225,19500.0
2013-11-11 12:45:00,52.59,52.6,52.57,52.58,25100.0,36.6225,36.6295,36.6086,36.6156,25100.0
2013-11-11 12:50:00,52.58,52.59,52.56,52.57,12200.0,36.6156,36.6225,36.6016,36.6086,12200.0
2013-11-11 12:55:00,52.56,52.57,52.54,52.55,22600.0,36.6016,36.6086,36.5877,36.5947,22600.0
2013-11-11 13:00:00,52.54,52.57,52.52,52.52,32100.0,36.5877,36.6086,36.5738,36.5738,32100.0
2013-11-11 13:05:00,52.52,52.54,52.5,52.54,19900.0,36.5738,36.5877,36.5599,36.5877,19900.0
2013-11-11 13:10:00,52.53,52.56,52.53,52.54,43100.0,36.5808,36.6016,36.5808,36.5877,43100.0
2013-11-11 13:15:00,52.54,52.56,52.54,52.54,29300.0,36.5877,36.6016,36.5877,36.5877,29300.0
2013-11-11 13:20:00,52.54,52.57,52.54,52.57,18800.0,36.5877,36.6086,36.5877,36.6086,18800.0
2013-11-11 13:25:00,52.57,52.61,52.57,52.61,24000.0,36.6086,36.6365,36.6086,36.6365,24000.0
2013-11-11 13:30:00,52.61,52.61,52.55,52.55,28100.0,36.6365,36.6365,36.5947,36.5947,28100.0
2013-11-11 13:35:00,52.56,52.6,52.55,52.6,23700.0,36.6016,36.6295,36.5947,36.6295,23700.0
2013-11-11 13:40:00,52.59,52.6,52.55,52.56,59600.0,36.6225,36.6295,36.5947,36.6016,59600.0
2013-11-11 13:45:00,52.56,52.59,52.55,52.56,20200.0,36.6016,36.6225,36.5947,36.6016,20200.0
2013-11-11 13:50:00,52.57,52.59,52.54,52.54,32200.0,36.6086,36.6225,36.5877,36.5877,32200.0
2013-11-11 13:55:00,52.54,52.56,52.54,52.55,18900.0,36.5877,36.6016,36.5877,36.5947,18900.0
2013-11-11 14:00:00,52.55,52.59,52.54,52.54,54000.0,36.5947,36.6225,36.5877,36.5877,54000.0
2013-11-11 14:05:00,52.54,52.57,52.52,52.54,30300.0,36.5877,36.6086,36.5738,36.5877,30300.0
2013-11-11 14:10:00,52.54,52.57,52.53,52.56,43100.0,36.5877,36.6086,36.5808,36.6016,43100.0
2013-11-11 14:15:00,52.56,52.57,52.53,52.53,26100.0,36.6016,36.6086,36.5808,36.5808,26100.0
2013-11-11 14:20:00,52.54,52.55,52.53,52.53,36600.0,36.5877,36.5947,36.5808,36.5808,36600.0
2013-11-11 14:25:00,52.54,52.56,52.53,52.54,25000.0,36.5877,36.6016,36.5808,36.5877,25000.0
2013-11-11 14:30:00,52.53,52.55,52.52,52.55,89500.0,36.5808,36.5947,36.5738,36.5947,89500.0
2013-11-11 14:35:00,52.55,52.56,52.55,52.55,8200.0,36.5947,36.6016,36.5947,36.5947,8200.0
2013-11-11 14:40:00,52.56,52.56,52.51,52.54,33700.0,36.6016,36.6016,36.5668,36.5877,33700.0
2013-11-11 14:45:00,52.54,52.57,52.52,52.57,40600.0,36.5877,36.6086,36.5738,36.6086,40600.0
2013-11-11 14:50:00,52.57,52.59,52.53,52.54,31900.0,36.6086,36.6225,36.5808,36.5877,31900.0
2013-11-11 14:55:00,52.55,52.59,52.51,52.52,51600.0,36.5947,36.6225,36.5668,36.5738,51600.0
2013-11-11 15:00:00,52.52,52.55,52.51,52.52,37200.0,36.5738,36.5947,36.5668,36.5738,37200.0
2013-11-11 15:05:00,52.53,52.57,52.52,52.57,78700.0,36.5808,36.6086,36.5738,36.6086,78700.0
2013-11-11 15:10:00,52.57,52.57,52.53,52.55,36900.0,36.6086,36.6086,36.5808,36.5947,36900.0
2013-11-11 15:15:00,52.55,52.57,52.55,52.56,34600.0,36.5947,36.6086,36.5947,36.6016,34600.0
2013-11-11 15:20:00,52.56,52.58,52.56,52.57,26000.0,36.6016,36.6156,36.6016,36.6086,26000.0
2013-11-11 15:25:00,52.57,52.58,52.55,52.57,33100.0,36.6086,36.6156,36.5947,36.6086,33100.0
2013-11-11 15:30:00,52.56,52.58,52.55,52.55,36000.0,36.6016,36.6156,36.5947,36.5947,36000.0
2013-11-11 15:35:00,52.56,52.57,52.55,52.56,35100.0,36.6016,36.6086,36.5947,36.6016,35100.0
2013-11-11 15:40:00,52.57,52.59,52.56,52.57,48100.0,36.6086,36.6225,36.6016,36.6086,48100.0
2013-11-11 15:45:00,52.56,52.57,52.54,52.55,97500.0,36.6016,36.6086,36.5877,36.5947,97500.0
2013-11-11 15:50:00,52.55,52.57,52.54,52.56,198900.0,36.5947,36.6086,36.5877,36.6016,198900.0
2013-11-11 15:55:00,52.57,52.6,52.54,52.57,346800.0,36.6086,36.6295,36.5877,36.6086,346800.0
2013-11-12 09:30:00,52.4,52.56,52.3,52.54,142100.0,36.4902,36.6016,36.4206,36.5877,142100.0
2013-11-12 09:35:00,52.55,52.75,52.55,52.6,63200.0,36.5947,36.734,36.5947,36.6295,63200.0
2013-11-12 09:40:00,52.57,52.79,52.56,52.74,239000.0,36.6086,36.7618,36.6016,36.727,239000.0
2013-11-12 09:45:00,52.74,52.85,52.69,52.74,169000.0,36.727,36.8036,36.6922,36.727,169000.0
2013-11-12 09:50:00,52.73,52.77,52.58,52.58,109800.0,36.72,36.7479,36.6156,36.6156,109800.0
2013-11-12 09:55:00,52.58,52.66,52.51,52.53,78700.0,36.6156,36.6713,36.5668,36.5808,78700.0
2013-11-12 10:00:00,52.53,52.6,52.45,52.45,36900.0,36.5808,36.6295,36.525,36.525,36900.0
2013-11-12 10:05:00,52.46,52.48,52.38,52.38,59900.0,36.532,36.5459,36.4763,36.4763,59900.0
2013-11-12 10:10:00,52.38,52.42,52.27,52.29,53900.0,36.4763,36.5042,36.3997,36.4136,53900.0
2013-11-12 10:15:00,52.29,52.5,52.27,52.47,52400.0,36.4136,36.5599,36.3997,36.539,52400.0
2013-11-12 10:20:00,52.47,52.49,52.34,52.38,27300.0,36.539,36.5529,36.4484,36.4763,27300.0
2013-11-12 10:25:00,52.37,52.4,52.34,52.4,36700.0,36.4693,36.4902,36.4484,36.4902,36700.0
2013-11-12 10:30:00,52.4,52.41,52.32,52.33,90000.0,36.4902,36.4972,36.4345,36.4415,90000.0
2013-11-12 10:35:00,52.33,52.38,52.33,52.34,89400.0,36.4415,36.4763,36.4415,36.4484,89400.0
2013-11-12 10:40:00,52.33,52.33,52.23,52.25,159400.0,36.4415,36.4415,36.3718,36.3858,159400.0
2013-11-12 10:45:00,52.24,52.33,52.23,52.28,53900.0,36.3788,36.4415,36.3718,36.4067,53900.0
2013-11-12 10:50:00,52.28,52.29,52.23,52.25,25800.0,36.4067,36.4136,36.3718,36.3858,25800.0
2013-11-12 10:55:00,52.24,52.26,52.16,52.17,61400.0,36.3788,36.3927,36.3231,36.3301,61400.0
2013-11-12 11:00:00,52.16,52.24,52.16,52.21,44100.0,36.3231,36.3788,36.3231,36.3579,44100.0
2013-11-12 11:05:00,52.22,52.22,52.02,52.05,87400.0,36.3649,36.3649,36.2256,36.2465,87400.0
2013-11-12 11:10:00,52.05,52.15,52.04,52.15,46600.0,36.2465,36.3161,36.2395,36.3161,46600.0
2013-11-12 11:15:00,52.15,52.18,52.13,52.14,26500.0,36.3161,36.337,36.3022,36.3092,26500.0
2013-11-12 11:20:00,52.14,52.14,52.09,52.11,48300.0,36.3092,36.3092,36.2743,36.2883,48300.0
2013-11-12 11:25:00,52.1,52.22,52.1,52.22,46500.0,36.2813,36.3649,36.2813,36.3649,46500.0
2013-11-12 11:30:00,52.21,52.33,52.2,52.31,80300.0,36.3579,36.4415,36.351,36.4276,80300.0
2013-11-12 11:35:00,52.31,52.34,52.2,52.21,73700.0,36.4276,36.4484,36.351,36.3579,73700.0
2013-11-12 11:40:00,52.2,52.21,52.16,52.2,53800.0,36.351,36.3579,36.3231,36.351,53800.0
2013-11-12 11:45:00,52.21,52.25,52.17,52.2,35300.0,36.3579,36.3858,36.3301,36.351,35300.0
2013-11-12 11:50:00,52.2,52.25,52.18,52.24,22800.0,36.351,36.3858,36.337,36.3788,22800.0
2013-11-12 11:55:00,52.24,52.32,52.23,52.28,33300.0,36.3788,36.4345,36.3718,36.4067,33300.0
2013-11-12 12:00:00,52.29,52.33,52.28,52.28,29600.0,36.4136,36.4415,36.4067,36.4067,29600.0
2013-11-12 12:05:00,52.29,52.29,52.18,52.21,68700.0,36.4136,36.4136,36.337,36.3579,68700.0
2013-11-12 12:10:00,52.2,52.26,52.19,52.26,19000.0,36.351,36.3927,36.344,36.3927,19000.0
2013-11-12 12:15:00,52.25,52.25,52.21,52.23,77400.0,36.3858,36.3858,36.3579,36.3718,77400.0
2013-11-12 12:20:00,52.22,52.22,52.16,52.16,101200.0,36.3649,36.3649,36.3231,36.3231,101200.0
2013-11-12 12:25:00,52.16,52.19,52.14,52.18,72600.0,36.3231,36.344,36.3092,36.337,72600.0
2013-11-12 12:30:00,52.18,52.21,52.15,52.18,68500.0,36.337,36.3579,36.3161,36.337,68500.0
2013-11-12 12:35:00,52.18,52.25,52.17,52.24,32000.0,36.337,36.3858,36.3301,36.3788,32000.0
2013-11-12 12:40:00,52.25,52.28,52.22,52.28,25300.0,36.3858,36.4067,36.3649,36.4067,25300.0
2013-11-12 12:45:00,52.27,52.35,52.27,52.35,44700.0,36.3997,36.4554,36.3997,36.4554,44700.0
2013-11-12 12:50:00,52.34,52.5,52.33,52.49,132600.0,36.4484,36.5599,36.4415,36.5529,132600.0
2013-11-12 12:55:00,52.49,52.5,52.34,52.36,39200.0,36.5529,36.5599,36.4484,36.4624,39200.0
2013-11-12 13:00:00,52.36,52.41,52.36,52.38,29900.0,36.4624,36.4972,36.4624,36.4763,29900.0
2013-11-12 13:05:00,52.37,52.4,52.36,52.39,19400.0,36.4693,36.4902,36.4624,36.4833,19400.0
2013-11-12 13:10:00,52.39,52.45,52.39,52.43,73100.0,36.4833,36.525,36.4833,36.5111,73100.0
2013-11-12 13:15:00,52.43,52.44,52.4,52.41,24500.0,36.5111,36.5181,36.4902,36.4972,24500.0
2013-11-12 13:20:00,52.42,52.53,52.41,52.53,57000.0,36.5042,36.5808,36.4972,36.5808,57000.0
2013-11-12 13:25:00,52.53,52.53,52.43,52.44,53300.0,36.5808,36.5808,36.5111,36.5181,53300.0
2013-11-12 13:30:00,52.44,52.51,52.39,52.48,287500.0,36.5181,36.5668,36.4833,36.5459,287500.0
2013-11-12 13:35:00,52.48,52.49,52.38,52.4,210500.0,36.5459,36.5529,36.4763,36.4902,210500.0
2013-11-12 13:40:00,52.4,52.4,52.34,52.35,52500.0,36.4902,36.4902,36.4484,36.4554,52500.0
2013-11-12 13:45:00,52.34,52.41,52.34,52.37,27200.0,36.4484,36.4972,36.4484,36.4693,27200.0
2013-11-12 13:50:00,52.37,52.4,52.35,52.37,42800.0,36.4693,36.4902,36.4554,36.4693,42800.0
2013-11-12 13:55:00,52.37,52.37,52.32,52.32,17100.0,36.4693,36.4693,36.4345,36.4345,17100.0
2013-11-12 14:00:00,52.33,52.37,52.33,52.35,17900.0,36.4415,36.4693,36.4415,36.4554,17900.0
2013-11-12 14:05:00,52.35,52.36,52.33,52.34,27100.0,36.4554,36.4624,36.4415,36.4484,27100.0
2013-11-12 14:10:00,52.34,52.36,52.34,52.36,12800.0,36.4484,36.4624,36.4484,36.4624,12800.0
2013-11-12 14:15:00,52.36,52.4,52.34,52.4,38800.0,36.4624,36.4902,36.4484,36.4902,38800.0
2013-11-12 14:20:00,52.41,52.44,52.37,52.38,89500.0,36.4972,36.5181,36.4693,36.4763,89500.0
2013-11-12 14:25:00,52.38,52.39,52.34,52.38,73600.0,36.4763,36.4833,36.4484,36.4763,73600.0
2013-11-12 14:30:00,52.39,52.44,52.39,52.41,22000.0,36.4833,36.5181,36.4833,36.4972,22000.0
2013-11-12 14:35:00,52.41,52.48,52.41,52.44,35400.0,36.4972,36.5459,36.4972,36.5181,35400.0
2013-11-12 14:40:00,52.44,52.45,52.43,52.43,16500.0,36.5181,36.525,36.5111,36.5111,16500.0
2013-11-12 14:45:00,52.43,52.47,52.4,52.47,20600.0,36.5111,36.539,36.4902,36.539,20600.0
2013-11-12 14:50:00,52.46,52.47,52.43,52.46,33900.0,36.532,36.539,36.5111,36.532,33900.0
2013-11-12 14:55:00,52.46,52.59,52.46,52.57,48200.0,36.532,36.6225,36.532,36.6086,48200.0
2013-11-12 15:00:00,52.57,52.62,52.53,52.53,37300.0,36.6086,36.6434,36.5808,36.5808,37300.0
2013-11-12 15:05:00,52.53,52.55,52.51,52.55,159200.0,36.5808,36.5947,36.5668,36.5947,159200.0
2013-11-12 15:10:00,52.55,52.58,52.51,52.51,120400.0,36.5947,36.6156,36.5668,36.5668,120400.0
2013-11-12 15:15:00,52.52,52.56,52.51,52.55,46400.0,36.5738,36.6016,36.5668,36.5947,46400.0
2013-11-12 15:20:00,52.55,52.56,52.44,52.46,132300.0,36.5947,36.6016,36.5181,36.532,132300.0
2013-11-12 15:25:00,52.45,52.51,52.44,52.46,49000.0,36.525,36.5668,36.5181,36.532,49000.0
2013-11-12 15:30:00,52.46,52.51,52.45,52.47,67100.0,36.532,36.5668,36.525,36.539,67100.0
2013-11-12 15:35:00,52.48,52.51,52.48,52.5,51100.0,36.5459,36.5668,36.5459,36.5599,51100.0
2013-11-12 15:40:00,52.49,52.51,52.47,52.5,60200.0,36.5529,36.5668,36.539,36.5599,60200.0
2013-11-12 15:45:00,52.5,52.55,52.43,52.55,203500.0,36.5599,36.5947,36.5111,36.5947,203500.0
2013-11-12 15:50:00,52.55,52.56,52.5,52.53,167100.0,36.5947,36.6016,36.5599,36.5808,167100.0
2013-11-12 15:55:00,52.54,52.58,52.52,52.53,213500.0,36.5877,36.6156,36.5738,36.5808,213500.0
2013-11-13 09:30:00,52.09,52.3,52.0,52.15,177100.0,36.2743,36.4206,36.2117,36.3161,177100.0
2013-11-13 09:35:00,52.13,52.2,52.02,52.02,181700.0,36.3022,36.351,36.2256,36.2256,181700.0
2013-11-13 09:40:00,52.01,52.11,51.95,52.09,71400.0,36.2186,36.2883,36.1769,36.2743,71400.0
2013-11-13 09:45:00,52.07,52.1,52.02,52.05,96600.0,36.2604,36.2813,36.2256,36.2465,96600.0
2013-11-13 09:50:00,52.04,52.14,52.0,52.12,141700.0,36.2395,36.3092,36.2117,36.2952,141700.0
2013-11-13 09:55:00,52.13,52.19,52.12,52.16,43100.0,36.3022,36.344,36.2952,36.3231,43100.0
2013-11-13 10:00:00,52.17,52.2,52.08,52.1,507900.0,36.3301,36.351,36.2674,36.2813,507900.0
2013-11-13 10:05:00,52.11,52.13,51.96,52.0,107900.0,36.2883,36.3022,36.1838,36.2117,107900.0
2013-11-13 10:10:00,52.0,52.05,51.86,51.87,325000.0,36.2117,36.2465,36.1142,36.1211,325000.0
2013-11-13 10:15:00,51.88,51.91,51.84,51.87,91400.0,36.1281,36.149,36.1003,36.1211,91400.0
2013-11-13 10:20:00,51.87,51.92,51.85,51.9,59700.0,36.1211,36.156,36.1072,36.142,59700.0
2013-11-13 10:25:00,51.91,52.07,51.88,52.04,71300.0,36.149,36.2604,36.1281,36.2395,71300.0
2013-11-13 10:30:00,52.03,52.03,51.95,51.98,31400.0,36.2326,36.2326,36.1769,36.1977,31400.0
2013-11-13 10:35:00,51.98,52.05,51.98,51.98,69400.0,36.1977,36.2465,36.1977,36.1977,69400.0
2013-11-13 10:40:00,51.98,51.99,51.94,51.97,79800.0,36.1977,36.2047,36.1699,36.1908,79800.0
2013-11-13 10:45:00,51.96,51.97,51.9,51.9,39700.0,36.1838,36.1908,36.142,36.142,39700.0
2013-11-13 10:50:00,51.9,51.94,51.86,51.86,87800.0,36.142,36.1699,36.1142,36.1142,87800.0
2013-11-13 10:55:00,51.86,51.86,51.82,51.84,66900.0,36.1142,36.1142,36.0863,36.1003,66900.0
2013-11-13 11:00:00,51.83,51.83,51.76,51.78,82100.0,36.0933,36.0933,36.0445,36.0585,82100.0
2013-11-13 11:05:00,51.77,51.78,51.72,51.73,78500.0,36.0515,36.0585,36.0167,36.0237,78500.0
2013-11-13 11:10:00,51.72,51.81,51.69,51.8,95300.0,36.0167,36.0794,35.9958,36.0724,95300.0
2013-11-13 11:15:00,51.81,51.85,51.8,51.84,105000.0,36.0794,36.1072,36.0724,36.1003,105000.0
2013-11-13 11:20:00,51.84,51.89,51.82,51.85,87600.0,36.1003,36.1351,36.0863,36.1072,87600.0
2013-11-13 11:25:00,51.85,51.94,51.85,51.89,57700.0,36.1072,36.1699,36.1072,36.1351,57700.0
2013-11-13 11:30:00,51.9,51.91,51.85,51.87,89300.0,36.142,36.149,36.1072,36.1211,89300.0
2013-11-13 11:35:00,51.87,51.91,51.86,51.88,75300.0,36.1211,36.149,36.1142,36.1281,75300.0
2013-11-13 11:40:00,51.87,51.89,51.78,51.79,202100.0,36.1211,36.1351,36.0585,36.0654,202100.0
2013-11-13 11:45:00,51.78,51.79,51.75,51.75,69100.0,36.0585,36.0654,36.0376,36.0376,69100.0
2013-11-13 11:50:00,51.74,51.76,51.72,51.73,59600.0,36.0306,36.0445,36.0167,36.0237,59600.0
2013-11-13 11:55:00,51.72,51.8,51.72,51.8,60400.0,36.0167,36.0724,36.0167,36.0724,60400.0
2013-11-13 12:00:00,51.79,51.8,51.74,51.74,62800.0,36.0654,36.0724,36.0306,36.0306,62800.0
2013-11-13 12:05:00,51.75,51.76,51.74,51.74,41000.0,36.0376,36.0445,36.0306,36.0306,41000.0
2013-11-13 12:10:00,51.74,51.74,51.69,51.7,50100.0,36.0306,36.0306,35.9958,36.0028,50100.0
2013-11-13 12:15:00,51.7,51.75,51.7,51.75,60700.0,36.0028,36.0376,36.0028,36.0376,60700.0
2013-11-13 12:20:00,51.74,51.75,51.73,51.73,70000.0,36.0306,36.0376,36.0237,36.0237,70000.0
2013-11-13 12:25:00,51.73,51.76,51.73,51.75,343200.0,36.0237,36.0445,36.0237,36.0376,343200.0
2013-11-13 12:30:00,51.76,51.82,51.76,51.8,250600.0,36.0445,36.0863,36.0445,36.0724,250600.0
2013-11-13 12:35:00,51.8,51.82,51.77,51.77,143600.0,36.0724,36.0863,36.0515,36.0515,143600.0
2013-11-13 12:40:00,51.76,51.77,51.73,51.74,367900.0,36.0445,36.0515,36.0237,36.0306,367900.0
2013-11-13 12:45:00,51.75,51.76,51.73,51.74,68200.0,36.0376,36.0445,36.0237,36.0306,68200.0
2013-11-13 12:50:00,51.73,51.74,51.72,51.74,28300.0,36.0237,36.0306,36.0167,36.0306,28300.0
2013-11-13 12:55:00,51.73,51.76,51.73,51.76,166200.0,36.0237,36.0445,36.0237,36.0445,166200.0
2013-11-13 13:00:00,51.76,51.78,51.73,51.73,106100.0,36.0445,36.0585,36.0237,36.0237,106100.0
2013-11-13 13:05:00,51.74,51.75,51.7,51.73,70700.0,36.0306,36.0376,36.0028,36.0237,70700.0
2013-11-13 13:10:00,51.73,51.75,51.73,51.75,20800.0,36.0237,36.0376,36.0237,36.0376,20800.0
2013-11-13 13:15:00,51.75,51.75,51.65,51.66,94200.0,36.0376,36.0376,35.9679,35.9749,94200.0
2013-11-13 13:20:00,51.66,51.66,51.63,51.66,66700.0,35.9749,35.9749,35.954,35.9749,66700.0
2013-11-13 13:25:00,51.65,51.68,51.63,51.66,93100.0,35.9679,35.9888,35.954,35.9749,93100.0
2013-11-13 13:30:00,51.67,51.7,51.65,51.69,102500.0,35.9819,36.0028,35.9679,35.9958,102500.0
2013-11-13 13:35:00,51.69,51.7,51.63,51.64,84300.0,35.9958,36.0028,35.954,35.961,84300.0
2013-11-13 13:40:00,51.65,51.67,51.62,51.62,79500.0,35.9679,35.9819,35.9471,35.9471,79500.0
2013-11-13 13:45:00,51.63,51.72,51.6,51.72,137700.0,35.954,36.0167,35.9331,36.0167,137700.0
2013-11-13 13:50:00,51.72,51.79,51.72,51.74,120700.0,36.0167,36.0654,36.0167,36.0306,120700.0
2013-11-13 13:55:00,51.73,51.83,51.73,51.79,119500.0,36.0237,36.0933,36.0237,36.0654,119500.0
2013-11-13 14:00:00,51.78,51.81,51.75,51.75,162500.0,36.0585,36.0794,36.0376,36.0376,162500.0
2013-11-13 14:05:00,51.75,51.76,51.7,51.71,87800.0,36.0376,36.0445,36.0028,36.0097,87800.0
2013-11-13 14:10:00,51.72,51.81,51.7,51.8,178700.0,36.0167,36.0794,36.0028,36.0724,178700.0
2013-11-13 14:15:00,51.79,51.8,51.69,51.7,71500.0,36.0654,36.0724,35.9958,36.0028,71500.0
2013-11-13 14:20:00,51.71,51.72,51.69,51.72,84100.0,36.0097,36.0167,35.9958,36.0167,84100.0
2013-11-13 14:25:00,51.72,51.77,51.72,51.76,48700.0,36.0167,36.0515,36.0167,36.0445,48700.0
2013-11-13 14:30:00,51.77,51.77,51.74,51.75,124100.0,36.0515,36.0515,36.0306,36.0376,124100.0
2013-11-13 14:35:00,51.74,51.75,51.69,51.69,116800.0,36.0306,36.0376,35.9958,35.9958,116800.0
2013-11-13 14:40:00,51.7,51.72,51.69,51.7,140800.0,36.0028,36.0167,35.9958,36.0028,140800.0
2013-11-13 14:45:00,51.69,51.72,51.67,51.72,51600.0,35.9958,36.0167,35.9819,36.0167,51600.0
2013-11-13 14:50:00,51.72,51.72,51.67,51.7,89900.0,36.0167,36.0167,35.9819,36.0028,89900.0
2013-11-13 14:55:00,51.69,51.71,51.68,51.7,76300.0,35.9958,36.0097,35.9888,36.0028,76300.0
2013-11-13 15:00:00,51.7,51.71,51.67,51.67,74500.0,36.0028,36.0097,35.9819,35.9819,74500.0
2013-11-13 15:05:00,51.67,51.7,51.66,51.67,70100.0,35.9819,36.0028,35.9749,35.9819,70100.0
2013-11-13 15:10:00,51.67,51.7,51.66,51.7,35900.0,35.9819,36.0028,35.9749,36.0028,35900.0
2013-11-13 15:15:00,51.7,51.7,51.67,51.7,94500.0,36.0028,36.0028,35.9819,36.0028,94500.0
2013-11-13 15:20:00,51.7,51.76,51.69,51.75,122100.0,36.0028,36.0445,35.9958,36.0376,122100.0
2013-11-13 15:25:00,51.75,51.76,51.73,51.73,90700.0,36.0376,36.0445,36.0237,36.0237,90700.0
2013-11-13 15:30:00,51.74,51.75,51.72,51.75,195800.0,36.0306,36.0376,36.0167,36.0376,195800.0
2013-11-13 15:35:00,51.74,51.75,51.73,51.73,368200.0,36.0306,36.0376,36.0237,36.0237,368200.0
2013-11-13 15:40:00,51.75,51.75,51.68,51.7,234100.0,36.0376,36.0376,35.9888,36.0028,234100.0
2013-11-13 15:45:00,51.7,51.79,51.69,51.78,290300.0,36.0028,36.0654,35.9958,36.0585,290300.0
2013-11-13 15:50:00,51.78,51.8,51.73,51.8,310100.0,36.0585,36.0724,36.0237,36.0724,310100.0
2013-11-13 15:55:00,51.79,51.85,51.79,51.85,383800.0,36.0654,36.1072,36.0654,36.1072,383800.0
2013-11-14 09:30:00,52.02,52.25,52.02,52.22,258900.0,36.2256,36.3858,36.2256,36.3649,258900.0
2013-11-14 09:35:00,52.21,52.45,52.21,52.36,220300.0,36.3579,36.525,36.3579,36.4624,220300.0
2013-11-14 09:40:00,52.35,52.48,52.34,52.41,237900.0,36.4554,36.5459,36.4484,36.4972,237900.0
2013-11-14 09:45:00,52.42,52.52,52.42,52.5,173000.0,36.5042,36.5738,36.5042,36.5599,173000.0
2013-11-14 09:50:00,52.49,52.5,52.46,52.5,106000.0,36.5529,36.5599,36.532,36.5599,106000.0
2013-11-14 09:55:00,52.5,52.5,52.38,52.46,203400.0,36.5599,36.5599,36.4763,36.532,203400.0
2013-11-14 10:00:00,52.47,52.5,52.46,52.48,369100.0,36.539,36.5599,36.532,36.5459,369100.0
2013-11-14 10:05:00,52.48,52.5,52.44,52.48,95100.0,36.5459,36.5599,36.5181,36.5459,95100.0
2013-11-14 10:10:00,52.48,52.5,52.46,52.49,141900.0,36.5459,36.5599,36.532,36.5529,141900.0
2013-11-14 10:15:00,52.49,52.5,52.46,52.5,212200.0,36.5529,36.5599,36.532,36.5599,212200.0
2013-11-14 10:20:00,52.5,52.55,52.45,52.47,442500.0,36.5599,36.5947,36.525,36.539,442500.0
2013-11-14 10:25:00,52.47,52.59,52.45,52.49,340200.0,36.539,36.6225,36.525,36.5529,340200.0
2013-11-14 10:30:00,52.5,52.57,52.47,52.56,139300.0,36.5599,36.6086,36.539,36.6016,139300.0
2013-11-14 10:35:00,52.57,52.62,52.51,52.56,144900.0,36.6086,36.6434,36.5668,36.6016,144900.0
2013-11-14 10:40:00,52.57,52.65,52.56,52.65,200500.0,36.6086,36.6643,36.6016,36.6643,200500.0
2013-11-14 10:45:00,52.65,52.7,52.64,52.68,122400.0,36.6643,36.6991,36.6574,36.6852,122400.0
2013-11-14 10:50:00,52.68,52.68,52.65,52.67,130300.0,36.6852,36.6852,36.6643,36.6782,130300.0
2013-11-14 10:55:00,52.68,52.69,52.66,52.69,124900.0,36.6852,36.6922,36.6713,36.6922,124900.0
2013-11-14 11:00:00,52.68,52.75,52.66,52.75,108700.0,36.6852,36.734,36.6713,36.734,108700.0
2013-11-14 11:05:00,52.75,52.84,52.75,52.8,198200.0,36.734,36.7966,36.734,36.7688,198200.0
2013-11-14 11:10:00,52.81,53.02,52.8,52.96,210800.0,36.7757,36.922,36.7688,36.8802,210800.0
2013-11-14 11:15:00,52.95,53.06,52.95,52.99,131900.0,36.8732,36.9498,36.8732,36.9011,131900.0
2013-11-14 11:20:00,53.0,53.14,52.99,53.11,197700.0,36.9081,37.0055,36.9011,36.9847,197700.0
2013-11-14 11:25:00,53.12,53.12,53.02,53.05,100800.0,36.9916,36.9916,36.922,36.9429,100800.0
2013-11-14 11:30:00,53.05,53.07,52.94,52.96,82800.0,36.9429,36.9568,36.8663,36.8802,82800.0
2013-11-14 11:35:00,52.96,52.96,52.94,52.95,58200.0,36.8802,36.8802,36.8663,36.8732,58200.0
2013-11-14 11:40:00,52.95,52.97,52.92,52.97,83300.0,36.8732,36.8872,36.8523,36.8872,83300.0
2013-11-14 11:45:00,52.96,52.96,52.94,52.95,28300.0,36.8802,36.8802,36.8663,36.8732,28300.0
2013-11-14 11:50:00,52.96,52.97,52.94,52.95,58600.0,36.8802,36.8872,36.8663,36.8732,58600.0
2013-11-14 11:55:00,52.95,52.97,52.94,52.94,45500.0,36.8732,36.8872,36.8663,36.8663,45500.0
2013-11-14 12:00:00,52.95,52.95,52.79,52.8,115700.0,36.8732,36.8732,36.7618,36.7688,115700.0
2013-11-14 12:05:00,52.79,52.88,52.76,52.84,62300.0,36.7618,36.8245,36.7409,36.7966,62300.0
2013-11-14 12:10:00,52.85,52.89,52.83,52.85,43000.0,36.8036,36.8315,36.7897,36.8036,43000.0
2013-11-14 12:15:00,52.85,52.88,52.84,52.86,27100.0,36.8036,36.8245,36.7966,36.8106,27100.0
2013-11-14 12:20:00,52.85,52.92,52.84,52.89,70800.0,36.8036,36.8523,36.7966,36.8315,70800.0
2013-11-14 12:25:00,52.88,52.89,52.87,52.89,20800.0,36.8245,36.8315,36.8175,36.8315,20800.0
2013-11-14 12:30:00,52.9,52.9,52.79,52.8,68700.0,36.8384,36.8384,36.7618,36.7688,68700.0
2013-11-14 12:35:00,52.8,52.81,52.76,52.77,39700.0,36.7688,36.7757,36.7409,36.7479,39700.0
2013-11-14 12:40:00,52.77,52.8,52.77,52.78,16100.0,36.7479,36.7688,36.7479,36.7548,16100.0
2013-11-14 12:45:00,52.78,52.79,52.75,52.79,34300.0,36.7548,36.7618,36.734,36.7618,34300.0
2013-11-14 12:50:00,52.78,52.8,52.78,52.8,87700.0,36.7548,36.7688,36.7548,36.7688,87700.0
2013-11-14 12:55:00,52.8,52.8,52.76,52.76,20900.0,36.7688,36.7688,36.7409,36.7409,20900.0
2013-11-14 13:00:00,52.77,52.9,52.76,52.9,86200.0,36.7479,36.8384,36.7409,36.8384,86200.0
2013-11-14 13:05:00,52.9,52.96,52.89,52.96,44000.0,36.8384,36.8802,36.8315,36.8802,44000.0
2013-11-14 13:10:00,52.95,53.01,52.94,53.0,290600.0,36.8732,36.915,36.8663,36.9081,290600.0
2013-11-14 13:15:00,53.01,53.04,52.98,53.03,108200.0,36.915,36.9359,36.8941,36.9289,108200.0
2013-11-14 13:20:00,53.03,53.05,53.01,53.04,75900.0,36.9289,36.9429,36.915,36.9359,75900.0
2013-11-14 13:25:00,53.03,53.04,52.93,52.93,58400.0,36.9289,36.9359,36.8593,36.8593,58400.0
2013-11-14 13:30:00,52.94,52.94,52.83,52.84,37500.0,36.8663,36.8663,36.7897,36.7966,37500.0
2013-11-14 13:35:00,52.83,52.83,52.79,52.8,32000.0,36.7897,36.7897,36.7618,36.7688,32000.0
2013-11-14 13:40:00,52.8,52.86,52.78,52.81,157600.0,36.7688,36.8106,36.7548,36.7757,157600.0
2013-11-14 13:45:00,52.8,52.83,52.8,52.82,63100.0,36.7688,36.7897,36.7688,36.7827,63100.0
2013-11-14 13:50:00,52.82,52.83,52.78,52.8,46400.0,36.7827,36.7897,36.7548,36.7688,46400.0
2013-11-14 13:55:00,52.8,52.81,52.78,52.8,44900.0,36.7688,36.7757,36.7548,36.7688,44900.0
2013-11-14 14:00:00,52.8,52.83,52.79,52.82,320100.0,36.7688,36.7897,36.7618,36.7827,320100.0
2013-11-14 14:05:00,52.83,52.85,52.8,52.8,66700.0,36.7897,36.8036,36.7688,36.7688,66700.0
2013-11-14 14:10:00,52.8,52.84,52.8,52.83,53600.0,36.7688,36.7966,36.7688,36.7897,53600.0
2013-11-14 14:15:00,52.84,52.85,52.82,52.85,54800.0,36.7966,36.8036,36.7827,36.8036,54800.0
2013-11-14 14:20:00,52.85,52.86,52.83,52.84,123100.0,36.8036,36.8106,36.7897,36.7966,123100.0
2013-11-14 14:25:00,52.84,52.84,52.82,52.84,46400.0,36.7966,36.7966,36.7827,36.7966,46400.0
2013-11-14 14:30:00,52.84,52.84,52.8,52.82,56900.0,36.7966,36.7966,36.7688,36.7827,56900.0
2013-11-14 14:35:00,52.82,52.82,52.78,52.8,75700.0,36.7827,36.7827,36.7548,36.7688,75700.0
2013-11-14 14:40:00,52.79,52.8,52.78,52.78,63600.0,36.7618,36.7688,36.7548,36.7548,63600.0
2013-11-14 14:45:00,52.78,52.8,52.78,52.8,76700.0,36.7548,36.7688,36.7548,36.7688,76700.0
2013-11-14 14:50:00,52.79,52.85,52.78,52.82,117500.0,36.7618,36.8036,36.7548,36.7827,117500.0
2013-11-14 14:55:00,52.82,52.84,52.79,52.8,72100.0,36.7827,36.7966,36.7618,36.7688,72100.0
2013-11-14 15:00:00,52.79,52.82,52.79,52.8,96300.0,36.7618,36.7827,36.7618,36.7688,96300.0
2013-11-14 15:05:00,52.8,52.81,52.79,52.8,193800.0,36.7688,36.7757,36.7618,36.7688,193800.0
2013-11-14 15:10:00,52.8,52.81,52.75,52.78,218700.0,36.7688,36.7757,36.734,36.7548,218700.0
2013-11-14 15:15:00,52.77,52.81,52.77,52.79,202500.0,36.7479,36.7757,36.7479,36.7618,202500.0
2013-11-14 15:20:00,52.79,52.81,52.74,52.75,129800.0,36.7618,36.7757,36.727,36.734,129800.0
2013-11-14 15:25:00,52.74,52.76,52.69,52.71,137500.0,36.727,36.7409,36.6922,36.7061,137500.0
2013-11-14 15:30:00,52.7,52.71,52.69,52.7,99100.0,36.6991,36.7061,36.6922,36.6991,99100.0
2013-11-14 15:35:00,52.7,52.7,52.67,52.7,235600.0,36.6991,36.6991,36.6782,36.6991,235600.0
2013-11-14 15:40:00,52.7,52.82,52.69,52.8,206800.0,36.6991,36.7827,36.6922,36.7688,206800.0
2013-11-14 15:45:00,52.8,52.88,52.79,52.85,160900.0,36.7688,36.8245,36.7618,36.8036,160900.0
2013-11-14 15:50:00,52.85,52.86,52.69,52.72,305300.0,36.8036,36.8106,36.6922,36.7131,305300.0
2013-11-14 15:55:00,52.72,52.77,52.7,52.73,246100.0,36.7131,36.7479,36.6991,36.72,246100.0
2013-11-15 09:30:00,52.85,53.0,52.48,52.56,835300.0,36.8036,36.9081,36.5459,36.6016,835300.0
2013-11-15 09:35:00,52.56,52.64,52.5,52.57,277800.0,36.6016,36.6574,36.5599,36.6086,277800.0
2013-11-15 09:40:00,52.57,52.59,52.51,52.58,131900.0,36.6086,36.6225,36.5668,36.6156,131900.0
2013-11-15 09:45:00,52.58,52.59,52.41,52.42,186400.0,36.6156,36.6225,36.4972,36.5042,186400.0
2013-11-15 09:50:00,52.42,52.46,52.27,52.29,155600.0,36.5042,36.532,36.3997,36.4136,155600.0
2013-11-15 09:55:00,52.29,52.57,52.29,52.57,149900.0,36.4136,36.6086,36.4136,36.6086,149900.0
2013-11-15 10:00:00,52.57,52.57,52.38,52.44,205300.0,36.6086,36.6086,36.4763,36.5181,205300.0
2013-11-15 10:05:00,52.44,52.52,52.43,52.52,95500.0,36.5181,36.5738,36.5111,36.5738,95500.0
2013-11-15 10:10:00,52.52,52.55,52.41,52.44,161000.0,36.5738,36.5947,36.4972,36.5181,161000.0
2013-11-15 10:15:00,52.44,52.44,52.33,52.41,69600.0,36.5181,36.5181,36.4415,36.4972,69600.0
2013-11-15 10:20:00,52.41,52.45,52.38,52.4,97900.0,36.4972,36.525,36.4763,36.4902,97900.0
2013-11-15 10:25:00,52.39,52.52,52.35,52.5,162300.0,36.4833,36.5738,36.4554,36.5599,162300.0
2013-11-15 10:30:00,52.5,52.5,52.34,52.35,55000.0,36.5599,36.5599,36.4484,36.4554,55000.0
2013-11-15 10:35:00,52.35,52.35,52.24,52.26,103900.0,36.4554,36.4554,36.3788,36.3927,103900.0
2013-11-15 10:40:00,52.26,52.35,52.24,52.31,90300.0,36.3927,36.4554,36.3788,36.4276,90300.0
2013-11-15 10:45:00,52.31,52.42,52.29,52.41,47400.0,36.4276,36.5042,36.4136,36.4972,47400.0
2013-11-15 10:50:00,52.42,52.43,52.28,52.32,65200.0,36.5042,36.5111,36.4067,36.4345,65200.0
2013-11-15 10:55:00,52.33,52.37,52.3,52.37,52800.0,36.4415,36.4693,36.4206,36.4693,52800.0
2013-11-15 11:00:00,52.37,52.45,52.35,52.4,56800.0,36.4693,36.525,36.4554,36.4902,56800.0
2013-11-15 11:05:00,52.4,52.41,52.32,52.35,42700.0,36.4902,36.4972,36.4345,36.4554,42700.0
2013-11-15 11:10:00,52.34,52.37,52.31,52.32,91500.0,36.4484,36.4693,36.4276,36.4345,91500.0
2013-11-15 11:15:00,52.32,52.35,52.31,52.31,44900.0,36.4345,36.4554,36.4276,36.4276,44900.0
2013-11-15 11:20:00,52.31,52.37,52.31,52.35,108200.0,36.4276,36.4693,36.4276,36.4554,108200.0
2013-11-15 11:25:00,52.35,52.35,52.29,52.3,59600.0,36.4554,36.4554,36.4136,36.4206,59600.0
2013-11-15 11:30:00,52.31,52.34,52.31,52.33,43500.0,36.4276,36.4484,36.4276,36.4415,43500.0
2013-11-15 11:35:00,52.33,52.35,52.3,52.33,106000.0,36.4415,36.4554,36.4206,36.4415,106000.0
2013-11-15 11:40:00,52.32,52.36,52.32,52.34,96500.0,36.4345,36.4624,36.4345,36.4484,96500.0
2013-11-15 11:45:00,52.35,52.39,52.28,52.28,59600.0,36.4554,36.4833,36.4067,36.4067,59600.0
2013-11-15 11:50:00,52.28,52.29,52.16,52.17,86700.0,36.4067,36.4136,36.3231,36.3301,86700.0
2013-11-15 11:55:00,52.16,52.2,52.14,52.2,51800.0,36.3231,36.351,36.3092,36.351,51800.0
2013-11-15 12:00:00,52.19,52.23,52.19,52.22,38700.0,36.344,36.3718,36.344,36.3649,38700.0
2013-11-15 12:05:00,52.22,52.24,52.18,52.23,45900.0,36.3649,36.3788,36.337,36.3718,45900.0
2013-11-15 12:10:00,52.24,52.26,52.19,52.24,57100.0,36.3788,36.3927,36.344,36.3788,57100.0
2013-11-15 12:15:00,52.25,52.32,52.25,52.3,28100.0,36.3858,36.4345,36.3858,36.4206,28100.0
2013-11-15 12:20:00,52.31,52.39,52.3,52.35,55600.0,36.4276,36.4833,36.4206,36.4554,55600.0
2013-11-15 12:25:00,52.36,52.43,52.34,52.43,115100.0,36.4624,36.5111,36.4484,36.5111,115100.0
2013-11-15 12:30:00,52.44,52.5,52.43,52.45,89500.0,36.5181,36.5599,36.5111,36.525,89500.0
2013-11-15 12:35:00,52.45,52.45,52.3,52.3,40800.0,36.525,36.525,36.4206,36.4206,40800.0
2013-11-15 12:40:00,52.3,52.3,52.26,52.28,39700.0,36.4206,36.4206,36.3927,36.4067,39700.0
2013-11-15 12:45:00,52.28,52.28,52.23,52.25,24800.0,36.4067,36.4067,36.3718,36.3858,24800.0
2013-11-15 12:50:00,52.24,52.26,52.2,52.21,54600.0,36.3788,36.3927,36.351,36.3579,54600.0
2013-11-15 12:55:00,52.21,52.23,52.21,52.22,45200.0,36.3579,36.3718,36.3579,36.3649,45200.0
2013-11-15 13:00:00,52.22,52.31,52.22,52.31,34100.0,36.3649,36.4276,36.3649,36.4276,34100.0
2013-11-15 13:05:00,52.31,52.31,52.23,52.27,218200.0,36.4276,36.4276,36.3718,36.3997,218200.0
2013-11-15 13:10:00,52.27,52.27,52.21,52.23,91100.0,36.3997,36.3997,36.3579,36.3718,91100.0
2013-11-15 13:15:00,52.24,52.27,52.21,52.25,60000.0,36.3788,36.3997,36.3579,36.3858,60000.0
2013-11-15 13:20:00,52.25,52.25,52.22,52.23,18200.0,36.3858,36.3858,36.3649,36.3718,18200.0
2013-11-15 13:25:00,52.24,52.33,52.24,52.3,135200.0,36.3788,36.4415,36.3788,36.4206,135200.0
2013-11-15 13:30:00,52.3,52.36,52.3,52.33,25300.0,36.4206,36.4624,36.4206,36.4415,25300.0
2013-11-15 13:35:00,52.33,52.37,52.32,52.34,23000.0,36.4415,36.4693,36.4345,36.4484,23000.0
2013-11-15 13:40:00,52.36,52.38,52.32,52.32,45100.0,36.4624,36.4763,36.4345,36.4345,45100.0
2013-11-15 13:45:00,52.32,52.4,52.31,52.4,43300.0,36.4345,36.4902,36.4276,36.4902,43300.0
2013-11-15 13:50:00,52.4,52.52,52.39,52.49,131700.0,36.4902,36.5738,36.4833,36.5529,131700.0
2013-11-15 13:55:00,52.49,52.5,52.45,52.5,40500.0,36.5529,36.5599,36.525,36.5599,40500.0
2013-11-15 14:00:00,52.51,52.54,52.46,52.48,98200.0,36.5668,36.5877,36.532,36.5459,98200.0
2013-11-15 14:05:00,52.47,52.48,52.36,52.37,91800.0,36.539,36.5459,36.4624,36.4693,91800.0
2013-11-15 14:10:00,52.37,52.38,52.34,52.34,64200.0,36.4693,36.4763,36.4484,36.4484,64200.0
2013-11-15 14:15:00,52.34,52.38,52.33,52.37,41900.0,36.4484,36.4763,36.4415,36.4693,41900.0
2013-11-15 14:20:00,52.38,52.49,52.38,52.48,63800.0,36.4763,36.5529,36.4763,36.5459,63800.0
2013-11-15 14:25:00,52.48,52.51,52.47,52.48,86700.0,36.5459,36.5668,36.539,36.5459,86700.0
2013-11-15 14:30:00,52.48,52.49,52.46,52.49,46000.0,36.5459,36.5529,36.532,36.5529,46000.0
2013-11-15 14:35:00,52.49,52.51,52.46,52.47,86300.0,36.5529,36.5668,36.532,36.539,86300.0
2013-11-15 14:40:00,52.47,52.49,52.46,52.47,132100.0,36.539,36.5529,36.532,36.539,132100.0
2013-11-15 14:45:00,52.47,52.48,52.45,52.48,41100.0,36.539,36.5459,36.525,36.5459,41100.0
2013-11-15 14:50:00,52.47,52.47,52.42,52.43,33700.0,36.539,36.539,36.5042,36.5111,33700.0
2013-11-15 14:55:00,52.43,52.45,52.41,52.42,42600.0,36.5111,36.525,36.4972,36.5042,42600.0
2013-11-15 15:00:00,52.42,52.48,52.42,52.48,35300.0,36.5042,36.5459,36.5042,36.5459,35300.0
2013-11-15 15:05:00,52.48,52.52,52.47,52.49,66200.0,36.5459,36.5738,36.539,36.5529,66200.0
2013-11-15 15:10:00,52.48,52.5,52.43,52.44,51500.0,36.5459,36.5599,36.5111,36.5181,51500.0
2013-11-15 15:15:00,52.44,52.45,52.42,52.44,87700.0,36.5181,36.525,36.5042,36.5181,87700.0
2013-11-15 15:20:00,52.43,52.44,52.38,52.4,124100.0,36.5111,36.5181,36.4763,36.4902,124100.0
2013-11-15 15:25:00,52.4,52.42,52.4,52.41,48000.0,36.4902,36.5042,36.4902,36.4972,48000.0
2013-11-15 15:30:00,52.42,52.44,52.4,52.42,104900.0,36.5042,36.5181,36.4902,36.5042,104900.0
2013-11-15 15:35:00,52.43,52.45,52.42,52.42,97700.0,36.5111,36.525,36.5042,36.5042,97700.0
2013-11-15 15:40:00,52.43,52.45,52.41,52.45,99100.0,36.5111,36.525,36.4972,36.525,99100.0
2013-11-15 15:45:00,52.45,52.46,52.36,52.42,274600.0,36.525,36.532,36.4624,36.5042,274600.0
2013-11-15 15:50:00,52.43,52.48,52.42,52.46,191400.0,36.5111,36.5459,36.5042,36.532,191400.0
2013-11-15 15:55:00,52.47,52.48,52.38,52.44,599200.0,36.539,36.5459,36.4763,36.5181,599200.0
2013-11-18 09:30:00,52.62,52.68,52.5,52.59,107300.0,36.6434,36.6852,36.5599,36.6225,107300.0
2013-11-18 09:35:00,52.59,52.61,52.51,52.52,45800.0,36.6225,36.6365,36.5668,36.5738,45800.0
2013-11-18 09:40:00,52.54,52.56,52.42,52.5,79400.0,36.5877,36.6016,36.5042,36.5599,79400.0
2013-11-18 09:45:00,52.49,52.65,52.47,52.6,111300.0,36.5529,36.6643,36.539,36.6295,111300.0
2013-11-18 09:50:00,52.62,52.66,52.49,52.56,103100.0,36.6434,36.6713,36.5529,36.6016,103100.0
2013-11-18 09:55:00,52.54,52.58,52.41,52.44,124800.0,36.5877,36.6156,36.4972,36.5181,124800.0
2013-11-18 10:00:00,52.43,52.43,52.32,52.34,96000.0,36.5111,36.5111,36.4345,36.4484,96000.0
2013-11-18 10:05:00,52.35,52.46,52.33,52.46,55300.0,36.4554,36.532,36.4415,36.532,55300.0
2013-11-18 10:10:00,52.46,52.49,52.39,52.48,32300.0,36.532,36.5529,36.4833,36.5459,32300.0
2013-11-18 10:15:00,52.47,52.47,52.35,52.38,38500.0,36.539,36.539,36.4554,36.4763,38500.0
2013-11-18 10:20:00,52.38,52.45,52.33,52.33,39800.0,36.4763,36.525,36.4415,36.4415,39800.0
2013-11-18 10:25:00,52.33,52.39,52.33,52.34,66400.0,36.4415,36.4833,36.4415,36.4484,66400.0
2013-11-18 10:30:00,52.35,52.36,52.23,52.26,33800.0,36.4554,36.4624,36.3718,36.3927,33800.0
2013-11-18 10:35:00,52.25,52.25,52.19,52.22,69000.0,36.3858,36.3858,36.344,36.3649,69000.0
2013-11-18 10:40:00,52.23,52.26,52.21,52.25,39000.0,36.3718,36.3927,36.3579,36.3858,39000.0
2013-11-18 10:45:00,52.25,52.31,52.24,52.3,74800.0,36.3858,36.4276,36.3788,36.4206,74800.0
2013-11-18 10:50:00,52.31,52.37,52.28,52.37,69600.0,36.4276,36.4693,36.4067,36.4693,69600.0
2013-11-18 10:55:00,52.37,52.4,52.34,52.4,66300.0,36.4693,36.4902,36.4484,36.4902,66300.0
2013-11-18 11:00:00,52.39,52.41,52.32,52.32,32400.0,36.4833,36.4972,36.4345,36.4345,32400.0
2013-11-18 11:05:00,52.32,52.37,52.27,52.28,36400.0,36.4345,36.4693,36.3997,36.4067,36400.0
2013-11-18 11:10:00,52.27,52.32,52.26,52.26,73700.0,36.3997,36.4345,36.3927,36.3927,73700.0
2013-11-18 11:15:00,52.27,52.27,52.21,52.23,43100.0,36.3997,36.3997,36.3579,36.3718,43100.0
2013-11-18 11:20:00,52.24,52.29,52.23,52.28,63600.0,36.3788,36.4136,36.3718,36.4067,63600.0
2013-11-18 11:25:00,52.28,52.37,52.28,52.36,36600.0,36.4067,36.4693,36.4067,36.4624,36600.0
2013-11-18 11:30:00,52.37,52.41,52.35,52.37,51600.0,36.4693,36.4972,36.4554,36.4693,51600.0
2013-11-18 11:35:00,52.37,52.38,52.29,52.3,39600.0,36.4693,36.4763,36.4136,36.4206,39600.0
2013-11-18 11:40:00,52.31,52.39,52.3,52.36,76300.0,36.4276,36.4833,36.4206,36.4624,76300.0
2013-11-18 11:45:00,52.36,52.37,52.3,52.34,67300.0,36.4624,36.4693,36.4206,36.4484,67300.0
2013-11-18 11:50:00,52.34,52.34,52.26,52.3,72500.0,36.4484,36.4484,36.3927,36.4206,72500.0
2013-11-18 11:55:00,52.3,52.3,52.24,52.27,28300.0,36.4206,36.4206,36.3788,36.3997,28300.0
2013-11-18 12:00:00,52.27,52.32,52.26,52.31,26500.0,36.3997,36.4345,36.3927,36.4276,26500.0
2013-11-18 12:05:00,52.31,52.32,52.25,52.25,26900.0,36.4276,36.4345,36.3858,36.3858,26900.0
2013-11-18 12:10:00,52.25,52.25,52.2,52.21,42800.0,36.3858,36.3858,36.351,36.3579,42800.0
2013-11-18 12:15:00,52.21,52.23,52.2,52.21,30500.0,36.3579,36.3718,36.351,36.3579,30500.0
2013-11-18 12:20:00,52.21,52.22,52.18,52.18,40100.0,36.3579,36.3649,36.337,36.337,40100.0
2013-11-18 12:25:00,52.19,52.22,52.19,52.21,52200.0,36.344,36.3649,36.344,36.3579,52200.0
2013-11-18 12:30:00,52.21,52.22,52.19,52.2,40700.0,36.3579,36.3649,36.344,36.351,40700.0
2013-11-18 12:35:00,52.19,52.21,52.16,52.18,27700.0,36.344,36.3579,36.3231,36.337,27700.0
2013-11-18 12:40:00,52.18,52.19,52.13,52.15,44700.0,36.337,36.344,36.3022,36.3161,44700.0
2013-11-18 12:45:00,52.15,52.16,52.13,52.14,38300.0,36.3161,36.3231,36.3022,36.3092,38300.0
2013-11-18 12:50:00,52.15,52.16,52.13,52.15,36800.0,36.3161,36.3231,36.3022,36.3161,36800.0
2013-11-18 12:55:00,52.16,52.16,52.14,52.15,39700.0,36.3231,36.3231,36.3092,36.3161,39700.0
2013-11-18 13:00:00,52.15,52.15,52.12,52.15,37300.0,36.3161,36.3161,36.2952,36.3161,37300.0
2013-11-18 13:05:00,52.15,52.18,52.12,52.13,13500.0,36.3161,36.337,36.2952,36.3022,13500.0
2013-11-18 13:10:00,52.13,52.14,52.12,52.12,25700.0,36.3022,36.3092,36.2952,36.2952,25700.0
2013-11-18 13:15:00,52.12,52.17,52.12,52.16,46600.0,36.2952,36.3301,36.2952,36.3231,46600.0
2013-11-18 13:20:00,52.16,52.23,52.16,52.23,39900.0,36.3231,36.3718,36.3231,36.3718,39900.0
2013-11-18 13:25:00,52.22,52.33,52.22,52.33,71400.0,36.3649,36.4415,36.3649,36.4415,71400.0
2013-11-18 13:30:00,52.34,52.34,52.24,52.26,54600.0,36.4484,36.4484,36.3788,36.3927,54600.0
2013-11-18 13:35:00,52.26,52.26,52.22,52.24,24800.0,36.3927,36.3927,36.3649,36.3788,24800.0
2013-11-18 13:40:00,52.23,52.24,52.15,52.15,29400.0,36.3718,36.3788,36.3161,36.3161,29400.0
2013-11-18 13:45:00,52.15,52.17,52.12,52.13,40000.0,36.3161,36.3301,36.2952,36.3022,40000.0
2013-11-18 13:50:00,52.13,52.18,52.12,52.18,24700.0,36.3022,36.337,36.2952,36.337,24700.0
2013-11-18 13:55:00,52.18,52.22,52.18,52.21,41800.0,36.337,36.3649,36.337,36.3579,41800.0
2013-11-18 14:00:00,52.22,52.24,52.21,52.24,40900.0,36.3649,36.3788,36.3579,36.3788,40900.0
2013-11-18 14:05:00,52.24,52.33,52.24,52.32,58000.0,36.3788,36.4415,36.3788,36.4345,58000.0
2013-11-18 14:10:00,52.32,52.36,52.31,52.35,38700.0,36.4345,36.4624,36.4276,36.4554,38700.0
2013-11-18 14:15:00,52.35,52.36,52.32,52.33,39100.0,36.4554,36.4624,36.4345,36.4415,39100.0
2013-11-18 14:20:00,52.33,52.34,52.3,52.31,100800.0,36.4415,36.4484,36.4206,36.4276,100800.0
2013-11-18 14:25:00,52.31,52.33,52.28,52.29,41800.0,36.4276,36.4415,36.4067,36.4136,41800.0
2013-11-18 14:30:00,52.29,52.29,52.26,52.26,26000.0,36.4136,36.4136,36.3927,36.3927,26000.0
2013-11-18 14:35:00,52.25,52.25,52.21,52.22,30800.0,36.3858,36.3858,36.3579,36.3649,30800.0
2013-11-18 14:40:00,52.22,52.22,52.13,52.15,50700.0,36.3649,36.3649,36.3022,36.3161,50700.0
2013-11-18 14:45:00,52.15,52.16,52.09,52.09,85700.0,36.3161,36.3231,36.2743,36.2743,85700.0
2013-11-18 14:50:00,52.09,52.15,52.08,52.15,91600.0,36.2743,36.3161,36.2674,36.3161,91600.0
2013-11-18 14:55:00,52.15,52.16,52.09,52.11,76800.0,36.3161,36.3231,36.2743,36.2883,76800.0
2013-11-18 15:00:00,52.1,52.11,51.99,52.02,106600.0,36.2813,36.2883,36.2047,36.2256,106600.0
2013-11-18 15:05:00,52.02,52.03,51.95,51.95,119900.0,36.2256,36.2326,36.1769,36.1769,119900.0
2013-11-18 15:10:00,51.95,51.96,51.82,51.84,154900.0,36.1769,36.1838,36.0863,36.1003,154900.0
2013-11-18 15:15:00,51.84,51.89,51.8,51.87,124800.0,36.1003,36.1351,36.0724,36.1211,124800.0
2013-11-18 15:20:00,51.87,51.91,51.82,51.82,110100.0,36.1211,36.149,36.0863,36.0863,110100.0
2013-11-18 15:25:00,51.82,51.87,51.79,51.86,125800.0,36.0863,36.1211,36.0654,36.1142,125800.0
2013-11-18 15:30:00,51.86,51.87,51.79,51.84,75500.0,36.1142,36.1211,36.0654,36.1003,75500.0
2013-11-18 15:35:00,51.84,51.87,51.8,51.84,114200.0,36.1003,36.1211,36.0724,36.1003,114200.0
2013-11-18 15:40:00,51.85,51.86,51.8,51.82,141300.0,36.1072,36.1142,36.0724,36.0863,141300.0
2013-11-18 15:45:00,51.81,51.84,51.78,51.8,142000.0,36.0794,36.1003,36.0585,36.0724,142000.0
2013-11-18 15:50:00,51.8,51.85,51.76,51.78,130000.0,36.0724,36.1072,36.0445,36.0585,130000.0
2013-11-18 15:55:00,51.78,51.9,51.77,51.89,286600.0,36.0585,36.142,36.0515,36.1351,286600.0
2013-11-19 09:30:00,51.9,51.96,51.52,51.63,162400.0,36.142,36.1838,35.8774,35.954,162400.0
2013-11-19 09:35:00,51.62,51.8,51.61,51.61,42000.0,35.9471,36.0724,35.9401,35.9401,42000.0
2013-11-19 09:40:00,51.64,51.64,51.52,51.55,43100.0,35.961,35.961,35.8774,35.8983,43100.0
2013-11-19 09:45:00,51.54,51.57,51.4,51.5,74700.0,35.8913,35.9122,35.7938,35.8635,74700.0
2013-11-19 09:50:00,51.51,51.79,51.5,51.78,39400.0,35.8704,36.0654,35.8635,36.0585,39400.0
2013-11-19 09:55:00,51.77,51.8,51.71,51.78,35400.0,36.0515,36.0724,36.0097,36.0585,35400.0
2013-11-19 10:00:00,51.79,51.9,51.79,51.88,50800.0,36.0654,36.142,36.0654,36.1281,50800.0
2013-11-19 10:05:00,51.88,51.93,51.84,51.91,51000.0,36.1281,36.1629,36.1003,36.149,51000.0
2013-11-19 10:10:00,51.9,51.94,51.86,51.9,29500.0,36.142,36.1699,36.1142,36.142,29500.0
2013-11-19 10:15:00,51.9,51.94,51.86,51.88,23700.0,36.142,36.1699,36.1142,36.1281,23700.0
2013-11-19 10:20:00,51.89,51.89,51.82,51.87,32300.0,36.1351,36.1351,36.0863,36.1211,32300.0
2013-11-19 10:25:00,51.86,51.9,51.81,51.87,33000.0,36.1142,36.142,36.0794,36.1211,33000.0
2013-11-19 10:30:00,51.87,51.87,51.8,51.81,26300.0,36.1211,36.1211,36.0724,36.0794,26300.0
2013-11-19 10:35:00,51.81,51.94,51.79,51.92,41500.0,36.0794,36.1699,36.0654,36.156,41500.0
2013-11-19 10:40:00,51.91,52.0,51.89,52.0,56400.0,36.149,36.2117,36.1351,36.2117,56400.0
2013-11-19 10:45:00,52.0,52.06,51.93,51.94,36700.0,36.2117,36.2535,36.1629,36.1699,36700.0
2013-11-19 10:50:00,51.94,51.94,51.88,51.89,55500.0,36.1699,36.1699,36.1281,36.1351,55500.0
2013-11-19 10:55:00,51.89,51.92,51.83,51.87,156700.0,36.1351,36.156,36.0933,36.1211,156700.0
2013-11-19 11:00:00,51.87,52.05,51.87,51.98,93500.0,36.1211,36.2465,36.1211,36.1977,93500.0
2013-11-19 11:05:00,51.97,52.03,51.96,51.96,26000.0,36.1908,36.2326,36.1838,36.1838,26000.0
2013-11-19 11:10:00,51.95,52.0,51.92,51.98,136400.0,36.1769,36.2117,36.156,36.1977,136400.0
2013-11-19 11:15:00,51.98,52.01,51.97,52.0,25500.0,36.1977,36.2186,36.1908,36.2117,25500.0
2013-11-19 11:20:00,51.99,52.01,51.95,51.96,37400.0,36.2047,36.2186,36.1769,36.1838,37400.0
2013-11-19 11:25:00,51.95,51.98,51.9,51.91,88000.0,36.1769,36.1977,36.142,36.149,88000.0
2013-11-19 11:30:00,51.92,51.95,51.87,51.89,43900.0,36.156,36.1769,36.1211,36.1351,43900.0
2013-11-19 11:35:00,51.89,51.9,51.86,51.87,26900.0,36.1351,36.142,36.1142,36.1211,26900.0
2013-11-19 11:40:00,51.88,51.88,51.81,51.82,31500.0,36.1281,36.1281,36.0794,36.0863,31500.0
2013-11-19 11:45:00,51.81,51.89,51.81,51.87,58000.0,36.0794,36.1351,36.0794,36.1211,58000.0
2013-11-19 11:50:00,51.86,51.96,51.86,51.95,34400.0,36.1142,36.1838,36.1142,36.1769,34400.0
2013-11-19 11:55:00,51.96,51.96,51.88,51.91,47100.0,36.1838,36.1838,36.1281,36.149,47100.0
2013-11-19 12:00:00,51.91,51.91,51.87,51.91,30100.0,36.149,36.149,36.1211,36.149,30100.0
2013-11-19 12:05:00,51.91,52.05,51.9,52.04,35800.0,36.149,36.2465,36.142,36.2395,35800.0
2013-11-19 12:10:00,52.05,52.08,52.04,52.04,31100.0,36.2465,36.2674,36.2395,36.2395,31100.0
2013-11-19 12:15:00,52.04,52.05,52.01,52.03,19000.0,36.2395,36.2465,36.2186,36.2326,19000.0
2013-11-19 12:20:00,52.03,52.06,52.01,52.05,48500.0,36.2326,36.2535,36.2186,36.2465,48500.0
2013-11-19 12:25:00,52.06,52.06,52.03,52.06,53700.0,36.2535,36.2535,36.2326,36.2535,53700.0
2013-11-19 12:30:00,52.05,52.06,52.04,52.04,63000.0,36.2465,36.2535,36.2395,36.2395,63000.0
2013-11-19 12:35:00,52.05,52.06,52.02,52.06,19400.0,36.2465,36.2535,36.2256,36.2535,19400.0
2013-11-19 12:40:00,52.05,52.05,52.03,52.03,21700.0,36.2465,36.2465,36.2326,36.2326,21700.0
2013-11-19 12:45:00,52.04,52.06,52.04,52.04,24300.0,36.2395,36.2535,36.2395,36.2395,24300.0
2013-11-19 12:50:00,52.05,52.08,51.98,52.07,50600.0,36.2465,36.2674,36.1977,36.2604,50600.0
2013-11-19 12:55:00,52.06,52.06,51.96,51.98,41600.0,36.2535,36.2535,36.1838,36.1977,41600.0
2013-11-19 13:00:00,51.97,52.02,51.96,52.01,32600.0,36.1908,36.2256,36.1838,36.2186,32600.0
2013-11-19 13:05:00,52.01,52.01,51.96,51.97,40400.0,36.2186,36.2186,36.1838,36.1908,40400.0
2013-11-19 13:10:00,51.98,52.0,51.94,51.94,40000.0,36.1977,36.2117,36.1699,36.1699,40000.0
2013-11-19 13:15:00,51.95,52.0,51.94,51.99,16600.0,36.1769,36.2117,36.1699,36.2047,16600.0
2013-11-19 13:20:00,51.98,51.99,51.9,51.9,26900.0,36.1977,36.2047,36.142,36.142,26900.0
2013-11-19 13:25:00,51.89,51.92,51.85,51.86,35000.0,36.1351,36.156,36.1072,36.1142,35000.0
2013-11-19 13:30:00,51.85,51.93,51.84,51.92,35900.0,36.1072,36.1629,36.1003,36.156,35900.0
2013-11-19 13:35:00,51.92,51.97,51.89,51.94,53800.0,36.156,36.1908,36.1351,36.1699,53800.0
2013-11-19 13:40:00,51.94,52.0,51.94,51.99,28700.0,36.1699,36.2117,36.1699,36.2047,28700.0
2013-11-19 13:45:00,52.0,52.02,51.97,52.0,29000.0,36.2117,36.2256,36.1908,36.2117,29000.0
2013-11-19 13:50:00,52.0,52.02,51.93,52.01,46900.0,36.2117,36.2256,36.1629,36.2186,46900.0
2013-11-19 13:55:00,52.0,52.01,51.94,51.97,34600.0,36.2117,36.2186,36.1699,36.1908,34600.0
2013-11-19 14:00:00,51.96,52.05,51.96,51.99,107900.0,36.1838,36.2465,36.1838,36.2047,107900.0
2013-11-19 14:05:00,51.99,52.04,51.93,51.93,104000.0,36.2047,36.2395,36.1629,36.1629,104000.0
2013-11-19 14:10:00,51.93,52.01,51.93,52.01,56800.0,36.1629,36.2186,36.1629,36.2186,56800.0
2013-11-19 14:15:00,52.01,52.05,52.0,52.03,37400.0,36.2186,36.2465,36.2117,36.2326,37400.0
2013-11-19 14:20:00,52.03,52.04,51.96,52.01,120000.0,36.2326,36.2395,36.1838,36.2186,120000.0
2013-11-19 14:25:00,52.0,52.03,51.97,51.98,80800.0,36.2117,36.2326,36.1908,36.1977,80800.0
2013-11-19 14:30:00,51.98,52.05,51.97,52.03,107900.0,36.1977,36.2465,36.1908,36.2326,107900.0
2013-11-19 14:35:00,52.02,52.1,52.02,52.08,62600.0,36.2256,36.2813,36.2256,36.2674,62600.0
2013-11-19 14:40:00,52.08,52.1,51.99,52.03,90500.0,36.2674,36.2813,36.2047,36.2326,90500.0
2013-11-19 14:45:00,52.02,52.09,52.02,52.05,90800.0,36.2256,36.2743,36.2256,36.2465,90800.0
2013-11-19 14:50:00,52.05,52.06,52.02,52.03,80800.0,36.2465,36.2535,36.2256,36.2326,80800.0
2013-11-19 14:55:00,52.03,52.05,51.99,52.02,103300.0,36.2326,36.2465,36.2047,36.2256,103300.0
2013-11-19 15:00:00,52.03,52.07,52.01,52.02,78000.0,36.2326,36.2604,36.2186,36.2256,78000.0
2013-11-19 15:05:00,52.01,52.05,51.97,52.01,68900.0,36.2186,36.2465,36.1908,36.2186,68900.0
2013-11-19 15:10:00,52.01,52.02,51.95,51.97,86100.0,36.2186,36.2256,36.1769,36.1908,86100.0
2013-11-19 15:15:00,51.97,52.03,51.97,52.02,35600.0,36.1908,36.2326,36.1908,36.2256,35600.0
2013-11-19 15:20:00,52.02,52.02,51.93,51.93,54400.0,36.2256,36.2256,36.1629,36.1629,54400.0
2013-11-19 15:25:00,51.93,51.94,51.91,51.93,39900.0,36.1629,36.1699,36.149,36.1629,39900.0
2013-11-19 15:30:00,51.92,51.94,51.85,51.87,52700.0,36.156,36.1699,36.1072,36.1211,52700.0
2013-11-19 15:35:00,51.86,51.89,51.84,51.85,66500.0,36.1142,36.1351,36.1003,36.1072,66500.0
2013-11-19 15:40:00,51.86,51.86,51.82,51.84,59200.0,36.1142,36.1142,36.0863,36.1003,59200.0
2013-11-19 15:45:00,51.84,51.88,51.83,51.87,80800.0,36.1003,36.1281,36.0933,36.1211,80800.0
2013-11-19 15:50:00,51.87,51.92,51.84,51.86,98500.0,36.1211,36.156,36.1003,36.1142,98500.0
2013-11-19 15:55:00,51.86,52.01,51.84,51.99,399300.0,36.1142,36.2186,36.1003,36.2047,399300.0
2013-11-20 09:30:00,51.79,51.79,51.39,51.76,121400.0,36.0654,36.0654,35.7869,36.0445,121400.0
2013-11-20 09:35:00,51.78,51.85,51.74,51.76,41100.0,36.0585,36.1072,36.0306,36.0445,41100.0
2013-11-20 09:40:00,51.75,51.85,51.73,51.78,54500.0,36.0376,36.1072,36.0237,36.0585,54500.0
2013-11-20 09:45:00,51.79,51.83,51.7,51.74,50100.0,36.0654,36.0933,36.0028,36.0306,50100.0
2013-11-20 09:50:00,51.75,51.76,51.52,51.6,139400.0,36.0376,36.0445,35.8774,35.9331,139400.0
2013-11-20 09:55:00,51.6,51.63,51.47,51.55,91100.0,35.9331,35.954,35.8426,35.8983,91100.0
2013-11-20 10:00:00,51.55,51.58,51.44,51.5,131100.0,35.8983,35.9192,35.8217,35.8635,131100.0
2013-11-20 10:05:00,51.5,51.5,51.38,51.4,181500.0,35.8635,35.8635,35.7799,35.7938,181500.0
2013-11-20 10:10:00,51.39,51.5,51.35,51.46,170600.0,35.7869,35.8635,35.759,35.8356,170600.0
2013-11-20 10:15:00,51.46,51.49,51.34,51.48,108900.0,35.8356,35.8565,35.7521,35.8496,108900.0
2013-11-20 10:20:00,51.48,51.67,51.48,51.65,144600.0,35.8496,35.9819,35.8496,35.9679,144600.0
2013-11-20 10:25:00,51.65,51.72,51.54,51.57,114700.0,35.9679,36.0167,35.8913,35.9122,114700.0
2013-11-20 10:30:00,51.57,51.58,51.45,51.46,116900.0,35.9122,35.9192,35.8287,35.8356,116900.0
2013-11-20 10:35:00,51.46,51.46,51.31,51.43,94300.0,35.8356,35.8356,35.7312,35.8147,94300.0
2013-11-20 10:40:00,51.42,51.53,51.4,51.5,58500.0,35.8078,35.8844,35.7938,35.8635,58500.0
2013-11-20 10:45:00,51.5,51.64,51.5,51.63,83700.0,35.8635,35.961,35.8635,35.954,83700.0
2013-11-20 10:50:00,51.63,51.65,51.56,51.64,35800.0,35.954,35.9679,35.9053,35.961,35800.0
2013-11-20 10:55:00,51.64,51.7,51.64,51.7,26800.0,35.961,36.0028,35.961,36.0028,26800.0
2013-11-20 11:00:00,51.69,51.76,51.68,51.75,61900.0,35.9958,36.0445,35.9888,36.0376,61900.0
2013-11-20 11:05:00,51.75,51.81,51.74,51.76,124600.0,36.0376,36.0794,36.0306,36.0445,124600.0
2013-11-20 11:10:00,51.75,51.78,51.74,51.75,75200.0,36.0376,36.0585,36.0306,36.0376,75200.0
2013-11-20 11:15:00,51.75,51.77,51.74,51.76,45300.0,36.0376,36.0515,36.0306,36.0445,45300.0
2013-11-20 11:20:00,51.76,51.8,51.73,51.75,115600.0,36.0445,36.0724,36.0237,36.0376,115600.0
2013-11-20 11:25:00,51.75,51.87,51.74,51.8,83700.0,36.0376,36.1211,36.0306,36.0724,83700.0
2013-11-20 11:30:00,51.79,51.84,51.75,51.83,84900.0,36.0654,36.1003,36.0376,36.0933,84900.0
2013-11-20 11:35:00,51.84,51.91,51.84,51.89,27300.0,36.1003,36.149,36.1003,36.1351,27300.0
2013-11-20 11:40:00,51.88,51.91,51.85,51.87,32900.0,36.1281,36.149,36.1072,36.1211,32900.0
2013-11-20 11:45:00,51.86,51.88,51.76,51.77,61900.0,36.1142,36.1281,36.0445,36.0515,61900.0
2013-11-20 11:50:00,51.76,51.77,51.73,51.74,47300.0,36.0445,36.0515,36.0237,36.0306,47300.0
2013-11-20 11:55:00,51.74,51.77,51.73,51.75,71800.0,36.0306,36.0515,36.0237,36.0376,71800.0
2013-11-20 12:00:00,51.75,51.79,51.74,51.79,61400.0,36.0376,36.0654,36.0306,36.0654,61400.0
2013-11-20 12:05:00,51.78,51.91,51.78,51.9,65000.0,36.0585,36.149,36.0585,36.142,65000.0
2013-11-20 12:10:00,51.91,51.92,51.85,51.91,39300.0,36.149,36.156,36.1072,36.149,39300.0
2013-11-20 12:15:00,51.93,51.99,51.89,51.92,126300.0,36.1629,36.2047,36.1351,36.156,126300.0
2013-11-20 12:20:00,51.91,51.97,51.91,51.95,33700.0,36.149,36.1908,36.149,36.1769,33700.0
2013-11-20 12:25:00,51.96,51.96,51.91,51.93,33900.0,36.1838,36.1838,36.149,36.1629,33900.0
2013-11-20 12:30:00,51.92,52.0,51.91,51.98,64100.0,36.156,36.2117,36.149,36.1977,64100.0
2013-11-20 12:35:00,51.97,51.98,51.96,51.98,18000.0,36.1908,36.1977,36.1838,36.1977,18000.0
2013-11-20 12:40:00,51.98,51.98,51.9,51.91,27300.0,36.1977,36.1977,36.142,36.149,27300.0
2013-11-20 12:45:00,51.9,51.99,51.9,51.96,60700.0,36.142,36.2047,36.142,36.1838,60700.0
2013-11-20 12:50:00,51.97,51.97,51.96,51.96,15000.0,36.1908,36.1908,36.1838,36.1838,15000.0
2013-11-20 12:55:00,51.96,51.96,51.94,51.94,14400.0,36.1838,36.1838,36.1699,36.1699,14400.0
2013-11-20 13:00:00,51.94,51.95,51.91,51.93,35300.0,36.1699,36.1769,36.149,36.1629,35300.0
2013-11-20 13:05:00,51.93,51.94,51.89,51.9,17400.0,36.1629,36.1699,36.1351,36.142,17400.0
2013-11-20 13:10:00,51.9,51.97,51.89,51.96,38500.0,36.142,36.1908,36.1351,36.1838,38500.0
2013-11-20 13:15:00,51.95,51.97,51.92,51.93,20400.0,36.1769,36.1908,36.156,36.1629,20400.0
2013-11-20 13:20:00,51.92,51.93,51.9,51.9,13100.0,36.156,36.1629,36.142,36.142,13100.0
2013-11-20 13:25:00,51.9,51.94,51.88,51.93,29600.0,36.142,36.1699,36.1281,36.1629,29600.0
2013-11-20 13:30:00,51.93,51.98,51.93,51.97,30300.0,36.1629,36.1977,36.1629,36.1908,30300.0
2013-11-20 13:35:00,51.97,52.0,51.97,52.0,26500.0,36.1908,36.2117,36.1908,36.2117,26500.0
2013-11-20 13:40:00,52.0,52.08,51.99,52.08,52900.0,36.2117,36.2674,36.2047,36.2674,52900.0
2013-11-20 13:45:00,52.08,52.09,52.01,52.01,22200.0,36.2674,36.2743,36.2186,36.2186,22200.0
2013-11-20 13:50:00,52.01,52.03,51.98,52.01,20700.0,36.2186,36.2326,36.1977,36.2186,20700.0
2013-11-20 13:55:00,52.01,52.01,51.96,51.97,17700.0,36.2186,36.2186,36.1838,36.1908,17700.0
2013-11-20 14:00:00,51.96,51.96,51.79,51.89,122200.0,36.1838,36.1838,36.0654,36.1351,122200.0
2013-11-20 14:05:00,51.89,51.94,51.8,51.85,97200.0,36.1351,36.1699,36.0724,36.1072,97200.0
2013-11-20 14:10:00,51.84,51.86,51.64,51.7,142700.0,36.1003,36.1142,35.961,36.0028,142700.0
2013-11-20 14:15:00,51.7,51.81,51.66,51.79,48800.0,36.0028,36.0794,35.9749,36.0654,48800.0
2013-11-20 14:20:00,51.8,51.81,51.71,51.78,49600.0,36.0724,36.0794,36.0097,36.0585,49600.0
2013-11-20 14:25:00,51.78,51.86,51.77,51.81,50700.0,36.0585,36.1142,36.0515,36.0794,50700.0
2013-11-20 14:30:00,51.8,51.83,51.75,51.76,85200.0,36.0724,36.0933,36.0376,36.0445,85200.0
2013-11-20 14:35:00,51.75,51.79,51.74,51.75,75800.0,36.0376,36.0654,36.0306,36.0376,75800.0
2013-11-20 14:40:00,51.75,51.77,51.69,51.76,73600.0,36.0376,36.0515,35.9958,36.0445,73600.0
2013-11-20 14:45:00,51.75,51.83,51.74,51.8,96300.0,36.0376,36.0933,36.0306,36.0724,96300.0
2013-11-20 14:50:00,51.79,51.8,51.75,51.76,42300.0,36.0654,36.0724,36.0376,36.0445,42300.0
2013-11-20 14:55:00,51.76,51.79,51.7,51.79,83500.0,36.0445,36.0654,36.0028,36.0654,83500.0
2013-11-20 15:00:00,51.79,51.8,51.65,51.65,99800.0,36.0654,36.0724,35.9679,35.9679,99800.0
2013-11-20 15:05:00,51.64,51.7,51.57,51.6,83500.0,35.961,36.0028,35.9122,35.9331,83500.0
2013-11-20 15:10:00,51.6,51.7,51.58,51.7,52300.0,35.9331,36.0028,35.9192,36.0028,52300.0
2013-11-20 15:15:00,51.69,51.76,51.69,51.75,74000.0,35.9958,36.0445,35.9958,36.0376,74000.0
2013-11-20 15:20:00,51.75,51.88,51.74,51.84,69000.0,36.0376,36.1281,36.0306,36.1003,69000.0
2013-11-20 15:25:00,51.84,51.91,51.84,51.84,88500.0,36.1003,36.149,36.1003,36.1003,88500.0
2013-11-20 15:30:00,51.84,51.85,51.8,51.81,71100.0,36.1003,36.1072,36.0724,36.0794,71100.0
2013-11-20 15:35:00,51.8,51.85,51.8,51.84,63200.0,36.0724,36.1072,36.0724,36.1003,63200.0
2013-11-20 15:40:00,51.85,51.9,51.83,51.83,63200.0,36.1072,36.142,36.0933,36.0933,63200.0
2013-11-20 15:45:00,51.8,51.86,51.77,51.82,97500.0,36.0724,36.1142,36.0515,36.0863,97500.0
2013-11-20 15:50:00,51.83,51.83,51.77,51.78,122500.0,36.0933,36.0933,36.0515,36.0585,122500.0
2013-11-20 15:55:00,51.78,51.83,51.76,51.8,289400.0,36.0585,36.0933,36.0445,36.0724,289400.0
2013-11-21 09:30:00,52.0,52.05,51.77,51.81,108300.0,36.2117,36.2465,36.0515,36.0794,108300.0
2013-11-21 09:35:00,51.84,52.04,51.84,51.96,43100.0,36.1003,36.2395,36.1003,36.1838,43100.0
2013-11-21 09:40:00,51.98,52.05,51.87,52.01,294100.0,36.1977,36.2465,36.1211,36.2186,294100.0
2013-11-21 09:45:00,52.02,52.06,51.83,51.91,52200.0,36.2256,36.2535,36.0933,36.149,52200.0
2013-11-21 09:50:00,51.92,52.04,51.92,52.04,33900.0,36.156,36.2395,36.156,36.2395,33900.0
2013-11-21 09:55:00,52.03,52.06,51.9,51.99,50400.0,36.2326,36.2535,36.142,36.2047,50400.0
2013-11-21 10:00:00,52.01,52.05,51.97,52.01,30400.0,36.2186,36.2465,36.1908,36.2186,30400.0
2013-11-21 10:05:00,52.02,52.03,51.99,51.99,43900.0,36.2256,36.2326,36.2047,36.2047,43900.0
2013-11-21 10:10:00,51.98,52.03,51.95,52.01,47400.0,36.1977,36.2326,36.1769,36.2186,47400.0
2013-11-21 10:15:00,52.01,52.06,51.96,51.96,27600.0,36.2186,36.2535,36.1838,36.1838,27600.0
2013-11-21 10:20:00,51.96,52.0,51.94,51.95,21700.0,36.1838,36.2117,36.1699,36.1769,21700.0
2013-11-21 10:25:00,51.94,51.96,51.87,51.87,30700.0,36.1699,36.1838,36.1211,36.1211,30700.0
2013-11-21 10:30:00,51.87,52.0,51.87,51.98,23100.0,36.1211,36.2117,36.1211,36.1977,23100.0
2013-11-21 10:35:00,51.97,51.98,51.92,51.93,81100.0,36.1908,36.1977,36.156,36.1629,81100.0
2013-11-21 10:40:00,51.94,52.01,51.94,52.01,360400.0,36.1699,36.2186,36.1699,36.2186,360400.0
2013-11-21 10:45:00,52.0,52.1,52.0,52.06,29600.0,36.2117,36.2813,36.2117,36.2535,29600.0
2013-11-21 10:50:00,52.07,52.09,52.06,52.07,20500.0,36.2604,36.2743,36.2535,36.2604,20500.0
2013-11-21 10:55:00,52.07,52.08,52.01,52.01,30800.0,36.2604,36.2674,36.2186,36.2186,30800.0
2013-11-21 11:00:00,52.01,52.01,51.95,52.01,37500.0,36.2186,36.2186,36.1769,36.2186,37500.0
2013-11-21 11:05:00,52.01,52.01,51.9,51.93,132100.0,36.2186,36.2186,36.142,36.1629,132100.0
2013-11-21 11:10:00,51.93,52.02,51.93,52.02,42100.0,36.1629,36.2256,36.1629,36.2256,42100.0
2013-11-21 11:15:00,52.02,52.08,52.0,52.07,80900.0,36.2256,36.2674,36.2117,36.2604,80900.0
2013-11-21 11:20:00,52.07,52.13,52.07,52.09,78300.0,36.2604,36.3022,36.2604,36.2743,78300.0
2013-11-21 11:25:00,52.1,52.11,52.06,52.11,22000.0,36.2813,36.2883,36.2535,36.2883,22000.0
2013-11-21 11:30:00,52.1,52.11,52.03,52.03,21400.0,36.2813,36.2883,36.2326,36.2326,21400.0
2013-11-21 11:35:00,52.03,52.07,51.98,52.06,48000.0,36.2326,36.2604,36.1977,36.2535,48000.0
2013-11-21 11:40:00,52.06,52.09,52.03,52.07,22800.0,36.2535,36.2743,36.2326,36.2604,22800.0
2013-11-21 11:45:00,52.07,52.08,52.02,52.03,19100.0,36.2604,36.2674,36.2256,36.2326,19100.0
2013-11-21 11:50:00,52.03,52.03,51.98,52.0,20300.0,36.2326,36.2326,36.1977,36.2117,20300.0
2013-11-21 11:55:00,52.01,52.05,52.0,52.01,28000.0,36.2186,36.2465,36.2117,36.2186,28000.0
2013-11-21 12:00:00,52.01,52.03,51.98,52.0,18300.0,36.2186,36.2326,36.1977,36.2117,18300.0
2013-11-21 12:05:00,52.0,52.02,51.98,52.01,22000.0,36.2117,36.2256,36.1977,36.2186,22000.0
2013-11-21 12:10:00,52.02,52.02,51.92,51.92,112700.0,36.2256,36.2256,36.156,36.156,112700.0
2013-11-21 12:15:00,51.91,51.92,51.87,51.92,21700.0,36.149,36.156,36.1211,36.156,21700.0
2013-11-21 12:20:00,51.93,51.95,51.88,51.91,12900.0,36.1629,36.1769,36.1281,36.149,12900.0
2013-11-21 12:25:00,51.91,51.94,51.86,51.94,25900.0,36.149,36.1699,36.1142,36.1699,25900.0
2013-11-21 12:30:00,51.94,51.95,51.91,51.93,30700.0,36.1699,36.1769,36.149,36.1629,30700.0
2013-11-21 12:35:00,51.93,51.96,51.92,51.95,12900.0,36.1629,36.1838,36.156,36.1769,12900.0
2013-11-21 12:40:00,51.95,51.96,51.88,51.88,23700.0,36.1769,36.1838,36.1281,36.1281,23700.0
2013-11-21 12:45:00,51.89,51.94,51.87,51.93,84500.0,36.1351,36.1699,36.1211,36.1629,84500.0
2013-11-21 12:50:00,51.93,52.0,51.91,51.99,50000.0,36.1629,36.2117,36.149,36.2047,50000.0
2013-11-21 12:55:00,51.99,52.01,51.96,51.99,49700.0,36.2047,36.2186,36.1838,36.2047,49700.0
2013-11-21 13:00:00,51.99,52.01,51.98,52.0,21100.0,36.2047,36.2186,36.1977,36.2117,21100.0
2013-11-21 13:05:00,52.01,52.02,51.98,51.98,22900.0,36.2186,36.2256,36.1977,36.1977,22900.0
2013-11-21 13:10:00,51.99,52.0,51.96,51.99,8900.0,36.2047,36.2117,36.1838,36.2047,8900.0
2013-11-21 13:15:00,51.99,52.05,51.99,52.03,129700.0,36.2047,36.2465,36.2047,36.2326,129700.0
2013-11-21 13:20:00,52.04,52.05,51.99,51.99,16900.0,36.2395,36.2465,36.2047,36.2047,16900.0
2013-11-21 13:25:00,51.99,52.01,51.95,51.96,28000.0,36.2047,36.2186,36.1769,36.1838,28000.0
2013-11-21 13:30:00,51.96,52.0,51.95,51.98,27400.0,36.1838,36.2117,36.1769,36.1977,27400.0
2013-11-21 13:35:00,51.98,52.06,51.96,52.05,58600.0,36.1977,36.2535,36.1838,36.2465,58600.0
2013-11-21 13:40:00,52.05,52.18,52.04,52.16,91900.0,36.2465,36.337,36.2395,36.3231,91900.0
2013-11-21 13:45:00,52.18,52.26,52.18,52.23,65300.0,36.337,36.3927,36.337,36.3718,65300.0
2013-11-21 13:50:00,52.22,52.22,52.17,52.18,16100.0,36.3649,36.3649,36.3301,36.337,16100.0
2013-11-21 13:55:00,52.17,52.2,52.15,52.16,26600.0,36.3301,36.351,36.3161,36.3231,26600.0
2013-11-21 14:00:00,52.16,52.22,52.16,52.16,41100.0,36.3231,36.3649,36.3231,36.3231,41100.0
2013-11-21 14:05:00,52.17,52.21,52.15,52.18,61500.0,36.3301,36.3579,36.3161,36.337,61500.0
2013-11-21 14:10:00,52.18,52.19,52.13,52.15,17100.0,36.337,36.344,36.3022,36.3161,17100.0
2013-11-21 14:15:00,52.15,52.2,52.15,52.17,23900.0,36.3161,36.351,36.3161,36.3301,23900.0
2013-11-21 14:20:00,52.16,52.21,52.16,52.18,45400.0,36.3231,36.3579,36.3231,36.337,45400.0
2013-11-21 14:25:00,52.18,52.24,52.16,52.17,47300.0,36.337,36.3788,36.3231,36.3301,47300.0
2013-11-21 14:30:00,52.16,52.16,52.08,52.14,32900.0,36.3231,36.3231,36.2674,36.3092,32900.0
2013-11-21 14:35:00,52.14,52.14,52.1,52.1,47100.0,36.3092,36.3092,36.2813,36.2813,47100.0
2013-11-21 14:40:00,52.1,52.24,52.1,52.22,92300.0,36.2813,36.3788,36.2813,36.3649,92300.0
2013-11-21 14:45:00,52.22,52.22,52.16,52.16,10900.0,36.3649,36.3649,36.3231,36.3231,10900.0
2013-11-21 14:50:00,52.17,52.22,52.16,52.2,39400.0,36.3301,36.3649,36.3231,36.351,39400.0
2013-11-21 14:55:00,52.2,52.2,52.13,52.14,20600.0,36.351,36.351,36.3022,36.3092,20600.0
2013-11-21 15:00:00,52.14,52.21,52.14,52.21,64900.0,36.3092,36.3579,36.3092,36.3579,64900.0
2013-11-21 15:05:00,52.21,52.22,52.16,52.18,50700.0,36.3579,36.3649,36.3231,36.337,50700.0
2013-11-21 15:10:00,52.19,53.21,52.18,52.21,301300.0,36.344,37.0543,36.337,36.3579,301300.0
2013-11-21 15:15:00,52.2,52.27,52.2,52.22,67400.0,36.351,36.3997,36.351,36.3649,67400.0
2013-11-21 15:20:00,52.23,52.27,52.2,52.26,45500.0,36.3718,36.3997,36.351,36.3927,45500.0
2013-11-21 15:25:00,52.25,52.28,52.23,52.27,50300.0,36.3858,36.4067,36.3718,36.3997,50300.0
2013-11-21 15:30:00,52.27,52.35,52.27,52.31,110100.0,36.3997,36.4554,36.3997,36.4276,110100.0
2013-11-21 15:35:00,52.31,52.34,52.29,52.32,141000.0,36.4276,36.4484,36.4136,36.4345,141000.0
2013-11-21 15:40:00,52.32,52.36,52.29,52.3,135500.0,36.4345,36.4624,36.4136,36.4206,135500.0
2013-11-21 15:45:00,52.3,52.31,52.28,52.3,263500.0,36.4206,36.4276,36.4067,36.4206,263500.0
2013-11-21 15:50:00,52.3,52.31,52.21,52.25,378800.0,36.4206,36.4276,36.3579,36.3858,378800.0
2013-11-21 15:55:00,52.25,52.36,52.23,52.36,481300.0,36.3858,36.4624,36.3718,36.4624,481300.0
2013-11-22 09:30:00,52.46,52.47,52.19,52.31,126800.0,36.532,36.539,36.344,36.4276,126800.0
2013-11-22 09:35:00,52.3,52.37,52.23,52.37,46900.0,36.4206,36.4693,36.3718,36.4693,46900.0
2013-11-22 09:40:00,52.38,52.38,52.22,52.31,72600.0,36.4763,36.4763,36.3649,36.4276,72600.0
2013-11-22 09:45:00,52.32,52.38,52.28,52.35,74900.0,36.4345,36.4763,36.4067,36.4554,74900.0
2013-11-22 09:50:00,52.36,52.53,52.33,52.5,74800.0,36.4624,36.5808,36.4415,36.5599,74800.0
2013-11-22 09:55:00,52.5,52.6,52.48,52.58,138600.0,36.5599,36.6295,36.5459,36.6156,138600.0
2013-11-22 10:00:00,52.58,52.58,52.44,52.48,43500.0,36.6156,36.6156,36.5181,36.5459,43500.0
2013-11-22 10:05:00,52.49,52.53,52.44,52.49,136200.0,36.5529,36.5808,36.5181,36.5529,136200.0
2013-11-22 10:10:00,52.49,52.51,52.44,52.5,51000.0,36.5529,36.5668,36.5181,36.5599,51000.0
2013-11-22 10:15:00,52.5,52.5,52.47,52.5,34300.0,36.5599,36.5599,36.539,36.5599,34300.0
2013-11-22 10:20:00,52.49,52.55,52.49,52.53,41100.0,36.5529,36.5947,36.5529,36.5808,41100.0
2013-11-22 10:25:00,52.53,52.6,52.51,52.6,122400.0,36.5808,36.6295,36.5668,36.6295,122400.0
2013-11-22 10:30:00,52.61,52.67,52.58,52.63,98600.0,36.6365,36.6782,36.6156,36.6504,98600.0
2013-11-22 10:35:00,52.63,52.72,52.62,52.7,76400.0,36.6504,36.7131,36.6434,36.6991,76400.0
2013-11-22 10:40:00,52.7,52.72,52.66,52.69,137600.0,36.6991,36.7131,36.6713,36.6922,137600.0
2013-11-22 10:45:00,52.68,52.73,52.66,52.72,70500.0,36.6852,36.72,36.6713,36.7131,70500.0
2013-11-22 10:50:00,52.72,52.83,52.72,52.81,80500.0,36.7131,36.7897,36.7131,36.7757,80500.0
2013-11-22 10:55:00,52.8,52.83,52.75,52.76,91900.0,36.7688,36.7897,36.734,36.7409,91900.0
2013-11-22 11:00:00,52.75,52.82,52.72,52.8,49900.0,36.734,36.7827,36.7131,36.7688,49900.0
2013-11-22 11:05:00,52.8,52.81,52.73,52.81,61600.0,36.7688,36.7757,36.72,36.7757,61600.0
2013-11-22 11:10:00,52.82,52.87,52.76,52.86,130900.0,36.7827,36.8175,36.7409,36.8106,130900.0
2013-11-22 11:15:00,52.86,52.92,52.82,52.88,62700.0,36.8106,36.8523,36.7827,36.8245,62700.0
2013-11-22 11:20:00,52.89,53.0,52.84,52.99,131900.0,36.8315,36.9081,36.7966,36.9011,131900.0
2013-11-22 11:25:00,53.0,53.03,52.88,52.89,90200.0,36.9081,36.9289,36.8245,36.8315,90200.0
2013-11-22 11:30:00,52.88,53.03,52.87,53.03,66300.0,36.8245,36.9289,36.8175,36.9289,66300.0
2013-11-22 11:35:00,53.03,53.1,53.03,53.05,91200.0,36.9289,36.9777,36.9289,36.9429,91200.0
2013-11-22 11:40:00,53.04,53.05,53.0,53.04,58800.0,36.9359,36.9429,36.9081,36.9359,58800.0
2013-11-22 11:45:00,53.05,53.09,53.03,53.04,76800.0,36.9429,36.9707,36.9289,36.9359,76800.0
2013-11-22 11:50:00,53.03,53.07,53.03,53.05,81700.0,36.9289,36.9568,36.9289,36.9429,81700.0
2013-11-22 11:55:00,53.06,53.09,53.04,53.05,79500.0,36.9498,36.9707,36.9359,36.9429,79500.0
2013-11-22 12:00:00,53.05,53.07,53.02,53.03,111500.0,36.9429,36.9568,36.922,36.9289,111500.0
2013-11-22 12:05:00,53.03,53.09,53.02,53.07,55100.0,36.9289,36.9707,36.922,36.9568,55100.0
2013-11-22 12:10:00,53.07,53.1,53.06,53.06,29800.0,36.9568,36.9777,36.9498,36.9498,29800.0
2013-11-22 12:15:00,53.06,53.25,53.06,53.25,173300.0,36.9498,37.0821,36.9498,37.0821,173300.0
2013-11-22 12:20:00,53.24,53.34,53.17,53.17,123400.0,37.0752,37.1448,37.0264,37.0264,123400.0
2013-11-22 12:25:00,53.17,53.17,53.11,53.11,42300.0,37.0264,37.0264,36.9847,36.9847,42300.0
2013-11-22 12:30:00,53.11,53.17,53.1,53.13,41300.0,36.9847,37.0264,36.9777,36.9986,41300.0
2013-11-22 12:35:00,53.12,53.14,53.12,53.14,33700.0,36.9916,37.0055,36.9916,37.0055,33700.0
2013-11-22 12:40:00,53.14,53.27,53.13,53.26,53900.0,37.0055,37.0961,36.9986,37.0891,53900.0
2013-11-22 12:45:00,53.26,53.3,53.26,53.27,112400.0,37.0891,37.117,37.0891,37.0961,112400.0
2013-11-22 12:50:00,53.27,53.29,53.25,53.26,33200.0,37.0961,37.11,37.0821,37.0891,33200.0
2013-11-22 12:55:00,53.26,53.32,53.25,53.31,64400.0,37.0891,37.1309,37.0821,37.1239,64400.0
2013-11-22 13:00:00,53.31,53.32,53.28,53.3,44400.0,37.1239,37.1309,37.103,37.117,44400.0
2013-11-22 13:05:00,53.3,53.32,53.27,53.29,46700.0,37.117,37.1309,37.0961,37.11,46700.0
2013-11-22 13:10:00,53.28,53.33,53.28,53.3,39200.0,37.103,37.1379,37.103,37.117,39200.0
2013-11-22 13:15:00,53.29,53.32,53.29,53.32,37000.0,37.11,37.1309,37.11,37.1309,37000.0
2013-11-22 13:20:00,53.32,53.35,53.3,53.3,47100.0,37.1309,37.1518,37.117,37.117,47100.0
2013-11-22 13:25:00,53.3,53.35,53.27,53.3,44000.0,37.117,37.1518,37.0961,37.117,44000.0
2013-11-22 13:30:00,53.3,53.35,53.3,53.35,61000.0,37.117,37.1518,37.117,37.1518,61000.0
2013-11-22 13:35:00,53.33,53.34,53.32,53.32,33800.0,37.1379,37.1448,37.1309,37.1309,33800.0
2013-11-22 13:40:00,53.31,53.34,53.31,53.33,32600.0,37.1239,37.1448,37.1239,37.1379,32600.0
2013-11-22 13:45:00,53.33,53.34,53.31,53.31,26100.0,37.1379,37.1448,37.1239,37.1239,26100.0
2013-11-22 13:50:00,53.31,53.34,53.31,53.33,73100.0,37.1239,37.1448,37.1239,37.1379,73100.0
2013-11-22 13:55:00,53.33,53.35,53.31,53.34,51000.0,37.1379,37.1518,37.1239,37.1448,51000.0
2013-11-22 14:00:00,53.33,53.39,53.32,53.37,51800.0,37.1379,37.1796,37.1309,37.1657,51800.0
2013-11-22 14:05:00,53.37,53.41,53.34,53.36,215100.0,37.1657,37.1936,37.1448,37.1587,215100.0
2013-11-22 14:10:00,53.35,53.37,53.3,53.3,139900.0,37.1518,37.1657,37.117,37.117,139900.0
2013-11-22 14:15:00,53.3,53.35,53.3,53.35,84800.0,37.117,37.1518,37.117,37.1518,84800.0
2013-11-22 14:20:00,53.35,53.38,53.34,53.35,113400.0,37.1518,37.1727,37.1448,37.1518,113400.0
2013-11-22 14:25:00,53.35,53.37,53.33,53.35,160100.0,37.1518,37.1657,37.1379,37.1518,160100.0
2013-11-22 14:30:00,53.35,53.35,53.26,53.26,248800.0,37.1518,37.1518,37.0891,37.0891,248800.0
2013-11-22 14:35:00,53.26,53.29,53.21,53.28,111300.0,37.0891,37.11,37.0543,37.103,111300.0
2013-11-22 14:40:00,53.28,53.34,53.26,53.32,314000.0,37.103,37.1448,37.0891,37.1309,314000.0
2013-11-22 14:45:00,53.32,53.36,53.29,53.35,107300.0,37.1309,37.1587,37.11,37.1518,107300.0
2013-11-22 14:50:00,53.35,53.4,53.34,53.36,204900.0,37.1518,37.1866,37.1448,37.1587,204900.0
2013-11-22 14:55:00,53.36,53.42,53.34,53.4,67900.0,37.1587,37.2005,37.1448,37.1866,67900.0
2013-11-22 15:00:00,53.39,53.46,53.39,53.45,181800.0,37.1796,37.2284,37.1796,37.2214,181800.0
2013-11-22 15:05:00,53.44,53.45,53.4,53.4,61400.0,37.2145,37.2214,37.1866,37.1866,61400.0
2013-11-22 15:10:00,53.4,53.5,53.4,53.48,210400.0,37.1866,37.2562,37.1866,37.2423,210400.0
2013-11-22 15:15:00,53.48,53.53,53.47,53.53,133900.0,37.2423,37.2771,37.2354,37.2771,133900.0
2013-11-22 15:20:00,53.53,53.53,53.47,53.47,105800.0,37.2771,37.2771,37.2354,37.2354,105800.0
2013-11-22 15:25:00,53.47,53.48,53.44,53.45,124400.0,37.2354,37.2423,37.2145,37.2214,124400.0
2013-11-22 15:30:00,53.46,53.54,53.45,53.54,99600.0,37.2284,37.2841,37.2214,37.2841,99600.0
2013-11-22 15:35:00,53.53,53.54,53.46,53.47,124200.0,37.2771,37.2841,37.2284,37.2354,124200.0
2013-11-22 15:40:00,53.46,53.5,53.45,53.48,108100.0,37.2284,37.2562,37.2214,37.2423,108100.0
2013-11-22 15:45:00,53.48,53.52,53.45,53.45,204600.0,37.2423,37.2702,37.2214,37.2214,204600.0
2013-11-22 15:50:00,53.46,53.47,53.4,53.41,380500.0,37.2284,37.2354,37.1866,37.1936,380500.0
2013-11-22 15:55:00,53.41,53.44,53.4,53.42,374100.0,37.1936,37.2145,37.1866,37.2005,374100.0
2013-11-25 09:30:00,53.39,53.61,53.3,53.58,171200.0,37.1796,37.3328,37.117,37.312,171200.0
2013-11-25 09:35:00,53.58,53.61,53.37,53.5,106400.0,37.312,37.3328,37.1657,37.2562,106400.0
2013-11-25 09:40:00,53.5,53.54,53.45,53.45,79200.0,37.2562,37.2841,37.2214,37.2214,79200.0
2013-11-25 09:45:00,53.45,53.48,53.31,53.31,90900.0,37.2214,37.2423,37.1239,37.1239,90900.0
2013-11-25 09:50:00,53.3,53.45,53.28,53.36,75500.0,37.117,37.2214,37.103,37.1587,75500.0
2013-11-25 09:55:00,53.37,53.47,53.36,53.43,88000.0,37.1657,37.2354,37.1587,37.2075,88000.0
2013-11-25 10:00:00,53.42,53.43,53.35,53.38,92200.0,37.2005,37.2075,37.1518,37.1727,92200.0
2013-11-25 10:05:00,53.39,53.42,53.38,53.41,66700.0,37.1796,37.2005,37.1727,37.1936,66700.0
2013-11-25 10:10:00,53.4,53.43,53.36,53.4,102100.0,37.1866,37.2075,37.1587,37.1866,102100.0
2013-11-25 10:15:00,53.41,53.45,53.39,53.45,25600.0,37.1936,37.2214,37.1796,37.2214,25600.0
2013-11-25 10:20:00,53.45,53.46,53.34,53.34,47100.0,37.2214,37.2284,37.1448,37.1448,47100.0
2013-11-25 10:25:00,53.35,53.42,53.32,53.4,42600.0,37.1518,37.2005,37.1309,37.1866,42600.0
2013-11-25 10:30:00,53.39,53.41,53.36,53.4,33500.0,37.1796,37.1936,37.1587,37.1866,33500.0
2013-11-25 10:35:00,53.4,53.48,53.39,53.46,37000.0,37.1866,37.2423,37.1796,37.2284,37000.0
2013-11-25 10:40:00,53.45,53.49,53.44,53.47,51900.0,37.2214,37.2493,37.2145,37.2354,51900.0
2013-11-25 10:45:00,53.47,53.47,53.41,53.41,32600.0,37.2354,37.2354,37.1936,37.1936,32600.0
2013-11-25 10:50:00,53.41,53.46,53.4,53.46,51900.0,37.1936,37.2284,37.1866,37.2284,51900.0
2013-11-25 10:55:00,53.46,53.47,53.39,53.43,44600.0,37.2284,37.2354,37.1796,37.2075,44600.0
2013-11-25 11:00:00,53.43,53.43,53.38,53.41,70100.0,37.2075,37.2075,37.1727,37.1936,70100.0
2013-11-25 11:05:00,53.41,53.44,53.36,53.38,39900.0,37.1936,37.2145,37.1587,37.1727,39900.0
2013-11-25 11:10:00,53.38,53.41,53.38,53.4,23200.0,37.1727,37.1936,37.1727,37.1866,23200.0
2013-11-25 11:15:00,53.39,53.43,53.38,53.42,25900.0,37.1796,37.2075,37.1727,37.2005,25900.0
2013-11-25 11:20:00,53.41,53.41,53.36,53.38,78200.0,37.1936,37.1936,37.1587,37.1727,78200.0
2013-11-25 11:25:00,53.39,53.4,53.33,53.4,37300.0,37.1796,37.1866,37.1379,37.1866,37300.0
2013-11-25 11:30:00,53.39,53.4,53.34,53.35,58200.0,37.1796,37.1866,37.1448,37.1518,58200.0
2013-11-25 11:35:00,53.36,53.38,53.34,53.35,36100.0,37.1587,37.1727,37.1448,37.1518,36100.0
2013-11-25 11:40:00,53.35,53.37,53.34,53.36,65600.0,37.1518,37.1657,37.1448,37.1587,65600.0
2013-11-25 11:45:00,53.36,53.39,53.33,53.34,79700.0,37.1587,37.1796,37.1379,37.1448,79700.0
2013-11-25 11:50:00,53.33,53.37,53.3,53.31,93500.0,37.1379,37.1657,37.117,37.1239,93500.0
2013-11-25 11:55:00,53.31,53.31,53.29,53.3,44500.0,37.1239,37.1239,37.11,37.117,44500.0
2013-11-25 12:00:00,53.3,53.34,53.29,53.31,41800.0,37.117,37.1448,37.11,37.1239,41800.0
2013-11-25 12:05:00,53.3,53.31,53.29,53.3,65900.0,37.117,37.1239,37.11,37.117,65900.0
2013-11-25 12:10:00,53.3,53.31,53.29,53.3,49200.0,37.117,37.1239,37.11,37.117,49200.0
2013-11-25 12:15:00,53.3,53.31,53.29,53.31,18100.0,37.117,37.1239,37.11,37.1239,18100.0
2013-11-25 12:20:00,53.31,53.31,53.26,53.28,54300.0,37.1239,37.1239,37.0891,37.103,54300.0
2013-11-25 12:25:00,53.27,53.27,53.19,53.21,67500.0,37.0961,37.0961,37.0404,37.0543,67500.0
2013-11-25 12:30:00,53.22,53.24,53.19,53.2,78200.0,37.0613,37.0752,37.0404,37.0473,78200.0
2013-11-25 12:35:00,53.2,53.22,53.2,53.22,15700.0,37.0473,37.0613,37.0473,37.0613,15700.0
2013-11-25 12:40:00,53.21,53.21,53.19,53.2,52700.0,37.0543,37.0543,37.0404,37.0473,52700.0
2013-11-25 12:45:00,53.2,53.21,53.2,53.2,28200.0,37.0473,37.0543,37.0473,37.0473,28200.0
2013-11-25 12:50:00,53.21,53.23,53.19,53.2,26200.0,37.0543,37.0682,37.0404,37.0473,26200.0
2013-11-25 12:55:00,53.2,53.23,53.2,53.21,29100.0,37.0473,37.0682,37.0473,37.0543,29100.0
2013-11-25 13:00:00,53.2,53.21,53.19,53.2,46500.0,37.0473,37.0543,37.0404,37.0473,46500.0
2013-11-25 13:05:00,53.2,53.21,53.11,53.12,37400.0,37.0473,37.0543,36.9847,36.9916,37400.0
2013-11-25 13:10:00,53.11,53.12,53.05,53.06,55700.0,36.9847,36.9916,36.9429,36.9498,55700.0
2013-11-25 13:15:00,53.06,53.06,52.99,53.01,113000.0,36.9498,36.9498,36.9011,36.915,113000.0
2013-11-25 13:20:00,53.01,53.03,53.0,53.01,29800.0,36.915,36.9289,36.9081,36.915,29800.0
2013-11-25 13:25:00,53.02,53.02,52.99,53.01,90900.0,36.922,36.922,36.9011,36.915,90900.0
2013-11-25 13:30:00,53.01,53.04,52.99,53.0,91700.0,36.915,36.9359,36.9011,36.9081,91700.0
2013-11-25 13:35:00,53.0,53.03,53.0,53.01,41100.0,36.9081,36.9289,36.9081,36.915,41100.0
2013-11-25 13:40:00,53.01,53.02,52.99,53.02,59300.0,36.915,36.922,36.9011,36.922,59300.0
2013-11-25 13:45:00,53.03,53.06,53.02,53.06,49300.0,36.9289,36.9498,36.922,36.9498,49300.0
2013-11-25 13:50:00,53.05,53.1,53.05,53.09,38500.0,36.9429,36.9777,36.9429,36.9707,38500.0
2013-11-25 13:55:00,53.08,53.13,53.08,53.1,32100.0,36.9638,36.9986,36.9638,36.9777,32100.0
2013-11-25 14:00:00,53.1,53.1,53.08,53.08,19900.0,36.9777,36.9777,36.9638,36.9638,19900.0
2013-11-25 14:05:00,53.08,53.09,53.06,53.08,43400.0,36.9638,36.9707,36.9498,36.9638,43400.0
2013-11-25 14:10:00,53.08,53.1,53.06,53.06,43200.0,36.9638,36.9777,36.9498,36.9498,43200.0
2013-11-25 14:15:00,53.07,53.08,53.05,53.06,37000.0,36.9568,36.9638,36.9429,36.9498,37000.0
2013-11-25 14:20:00,53.05,53.09,53.03,53.05,81000.0,36.9429,36.9707,36.9289,36.9429,81000.0
2013-11-25 14:25:00,53.05,53.06,53.02,53.04,46400.0,36.9429,36.9498,36.922,36.9359,46400.0
2013-11-25 14:30:00,53.05,53.05,53.02,53.03,34800.0,36.9429,36.9429,36.922,36.9289,34800.0
2013-11-25 14:35:00,53.03,53.05,52.99,53.0,53400.0,36.9289,36.9429,36.9011,36.9081,53400.0
2013-11-25 14:40:00,53.0,53.01,52.98,53.0,89700.0,36.9081,36.915,36.8941,36.9081,89700.0
2013-11-25 14:45:00,53.0,53.01,53.0,53.01,53100.0,36.9081,36.915,36.9081,36.915,53100.0
2013-11-25 14:50:00,53.01,53.02,52.99,53.0,48900.0,36.915,36.922,36.9011,36.9081,48900.0
2013-11-25 14:55:00,52.99,52.99,52.93,52.95,48400.0,36.9011,36.9011,36.8593,36.8732,48400.0
2013-11-25 15:00:00,52.95,52.96,52.94,52.96,86600.0,36.8732,36.8802,36.8663,36.8802,86600.0
2013-11-25 15:05:00,52.96,52.96,52.87,52.89,137300.0,36.8802,36.8802,36.8175,36.8315,137300.0
2013-11-25 15:10:00,52.89,52.94,52.88,52.88,94500.0,36.8315,36.8663,36.8245,36.8245,94500.0
2013-11-25 15:15:00,52.87,52.88,52.8,52.81,78400.0,36.8175,36.8245,36.7688,36.7757,78400.0
2013-11-25 15:20:00,52.81,52.81,52.77,52.79,78200.0,36.7757,36.7757,36.7479,36.7618,78200.0
2013-11-25 15:25:00,52.78,52.8,52.75,52.8,113100.0,36.7548,36.7688,36.734,36.7688,113100.0
2013-11-25 15:30:00,52.8,52.82,52.77,52.8,174300.0,36.7688,36.7827,36.7479,36.7688,174300.0
2013-11-25 15:35:00,52.8,52.81,52.72,52.74,112200.0,36.7688,36.7757,36.7131,36.727,112200.0
2013-11-25 15:40:00,52.75,52.81,52.74,52.81,86200.0,36.734,36.7757,36.727,36.7757,86200.0
2013-11-25 15:45:00,52.8,52.82,52.78,52.8,164700.0,36.7688,36.7827,36.7548,36.7688,164700.0
2013-11-25 15:50:00,52.8,52.81,52.79,52.81,156700.0,36.7688,36.7757,36.7618,36.7757,156700.0
2013-11-25 15:55:00,52.8,52.88,52.8,52.88,371100.0,36.7688,36.8245,36.7688,36.8245,371100.0
2013-11-26 09:30:00,52.77,52.87,52.67,52.87,144400.0,36.7479,36.8175,36.6782,36.8175,144400.0
2013-11-26 09:35:00,52.85,52.85,52.79,52.83,40300.0,36.8036,36.8036,36.7618,36.7897,40300.0
2013-11-26 09:40:00,52.84,52.85,52.59,52.62,83100.0,36.7966,36.8036,36.6225,36.6434,83100.0
2013-11-26 09:45:00,52.62,52.63,52.55,52.59,45600.0,36.6434,36.6504,36.5947,36.6225,45600.0
2013-11-26 09:50:00,52.59,52.6,52.51,52.59,46400.0,36.6225,36.6295,36.5668,36.6225,46400.0
2013-11-26 09:55:00,52.6,52.62,52.55,52.59,64200.0,36.6295,36.6434,36.5947,36.6225,64200.0
2013-11-26 10:00:00,52.59,52.64,52.51,52.51,42400.0,36.6225,36.6574,36.5668,36.5668,42400.0
2013-11-26 10:05:00,52.51,52.51,52.32,52.32,99200.0,36.5668,36.5668,36.4345,36.4345,99200.0
2013-11-26 10:10:00,52.33,52.48,52.33,52.44,42200.0,36.4415,36.5459,36.4415,36.5181,42200.0
2013-11-26 10:15:00,52.44,52.54,52.43,52.5,36100.0,36.5181,36.5877,36.5111,36.5599,36100.0
2013-11-26 10:20:00,52.5,52.54,52.49,52.5,35800.0,36.5599,36.5877,36.5529,36.5599,35800.0
2013-11-26 10:25:00,52.5,52.56,52.49,52.52,28800.0,36.5599,36.6016,36.5529,36.5738,28800.0
2013-11-26 10:30:00,52.52,52.59,52.5,52.58,67100.0,36.5738,36.6225,36.5599,36.6156,67100.0
2013-11-26 10:35:00,52.58,52.6,52.5,52.5,32400.0,36.6156,36.6295,36.5599,36.5599,32400.0
2013-11-26 10:40:00,52.5,52.55,52.49,52.52,68900.0,36.5599,36.5947,36.5529,36.5738,68900.0
2013-11-26 10:45:00,52.52,52.57,52.5,52.57,27400.0,36.5738,36.6086,36.5599,36.6086,27400.0
2013-11-26 10:50:00,52.57,52.65,52.56,52.65,20600.0,36.6086,36.6643,36.6016,36.6643,20600.0
2013-11-26 10:55:00,52.65,52.65,52.55,52.59,39800.0,36.6643,36.6643,36.5947,36.6225,39800.0
2013-11-26 11:00:00,52.59,52.63,52.57,52.61,63400.0,36.6225,36.6504,36.6086,36.6365,63400.0
2013-11-26 11:05:00,52.61,52.66,52.6,52.61,53200.0,36.6365,36.6713,36.6295,36.6365,53200.0
2013-11-26 11:10:00,52.6,52.66,52.59,52.65,37200.0,36.6295,36.6713,36.6225,36.6643,37200.0
2013-11-26 11:15:00,52.65,52.72,52.65,52.7,49200.0,36.6643,36.7131,36.6643,36.6991,49200.0
2013-11-26 11:20:00,52.7,52.7,52.67,52.68,30600.0,36.6991,36.6991,36.6782,36.6852,30600.0
2013-11-26 11:25:00,52.68,52.69,52.64,52.65,52000.0,36.6852,36.6922,36.6574,36.6643,52000.0
2013-11-26 11:30:00,52.65,52.68,52.62,52.65,52200.0,36.6643,36.6852,36.6434,36.6643,52200.0
2013-11-26 11:35:00,52.64,52.66,52.64,52.64,29800.0,36.6574,36.6713,36.6574,36.6574,29800.0
2013-11-26 11:40:00,52.65,52.65,52.51,52.51,54000.0,36.6643,36.6643,36.5668,36.5668,54000.0
2013-11-26 11:45:00,52.51,52.57,52.49,52.57,44300.0,36.5668,36.6086,36.5529,36.6086,44300.0
2013-11-26 11:50:00,52.57,52.57,52.52,52.53,30200.0,36.6086,36.6086,36.5738,36.5808,30200.0
2013-11-26 11:55:00,52.53,52.54,52.47,52.53,40900.0,36.5808,36.5877,36.539,36.5808,40900.0
2013-11-26 12:00:00,52.54,52.54,52.5,52.51,35700.0,36.5877,36.5877,36.5599,36.5668,35700.0
2013-11-26 12:05:00,52.52,52.56,52.51,52.53,38300.0,36.5738,36.6016,36.5668,36.5808,38300.0
2013-11-26 12:10:00,52.53,52.59,52.53,52.56,25700.0,36.5808,36.6225,36.5808,36.6016,25700.0
2013-11-26 12:15:00,52.56,52.6,52.54,52.58,26200.0,36.6016,36.6295,36.5877,36.6156,26200.0
2013-11-26 12:20:00,52.59,52.61,52.57,52.58,34500.0,36.6225,36.6365,36.6086,36.6156,34500.0
2013-11-26 12:25:00,52.58,52.6,52.55,52.56,56000.0,36.6156,36.6295,36.5947,36.6016,56000.0
2013-11-26 12:30:00,52.57,52.57,52.5,52.5,43200.0,36.6086,36.6086,36.5599,36.5599,43200.0
2013-11-26 12:35:00,52.5,52.52,52.48,52.52,34600.0,36.5599,36.5738,36.5459,36.5738,34600.0
2013-11-26 12:40:00,52.52,52.53,52.48,52.48,30800.0,36.5738,36.5808,36.5459,36.5459,30800.0
2013-11-26 12:45:00,52.48,52.49,52.46,52.46,22500.0,36.5459,36.5529,36.532,36.532,22500.0
2013-11-26 12:50:00,52.46,52.47,52.41,52.44,45000.0,36.532,36.539,36.4972,36.5181,45000.0
2013-11-26 12:55:00,52.45,52.46,52.41,52.45,23400.0,36.525,36.532,36.4972,36.525,23400.0
2013-11-26 13:00:00,52.45,52.48,52.41,52.42,31900.0,36.525,36.5459,36.4972,36.5042,31900.0
2013-11-26 13:05:00,52.42,52.47,52.39,52.39,66400.0,36.5042,36.539,36.4833,36.4833,66400.0
2013-11-26 13:10:00,52.4,52.41,52.35,52.37,27600.0,36.4902,36.4972,36.4554,36.4693,27600.0
2013-11-26 13:15:00,52.37,52.37,52.29,52.29,43900.0,36.4693,36.4693,36.4136,36.4136,43900.0
2013-11-26 13:20:00,52.29,52.3,52.27,52.27,27100.0,36.4136,36.4206,36.3997,36.3997,27100.0
2013-11-26 13:25:00,52.27,52.27,52.22,52.23,66100.0,36.3997,36.3997,36.3649,36.3718,66100.0
2013-11-26 13:30:00,52.23,52.36,52.23,52.33,34700.0,36.3718,36.4624,36.3718,36.4415,34700.0
2013-11-26 13:35:00,52.33,52.36,52.32,52.36,20400.0,36.4415,36.4624,36.4345,36.4624,20400.0
2013-11-26 13:40:00,52.35,52.44,52.35,52.44,41400.0,36.4554,36.5181,36.4554,36.5181,41400.0
2013-11-26 13:45:00,52.44,52.46,52.43,52.45,29600.0,36.5181,36.532,36.5111,36.525,29600.0
2013-11-26 13:50:00,52.45,52.46,52.4,52.42,22000.0,36.525,36.532,36.4902,36.5042,22000.0
2013-11-26 13:55:00,52.42,52.42,52.36,52.37,17800.0,36.5042,36.5042,36.4624,36.4693,17800.0
2013-11-26 14:00:00,52.37,52.4,52.36,52.39,19800.0,36.4693,36.4902,36.4624,36.4833,19800.0
2013-11-26 14:05:00,52.38,52.39,52.32,52.33,26300.0,36.4763,36.4833,36.4345,36.4415,26300.0
2013-11-26 14:10:00,52.33,52.35,52.3,52.35,27000.0,36.4415,36.4554,36.4206,36.4554,27000.0
2013-11-26 14:15:00,52.34,52.37,52.34,52.36,28100.0,36.4484,36.4693,36.4484,36.4624,28100.0
2013-11-26 14:20:00,52.36,52.42,52.34,52.41,27500.0,36.4624,36.5042,36.4484,36.4972,27500.0
2013-11-26 14:25:00,52.42,52.45,52.41,52.45,27700.0,36.5042,36.525,36.4972,36.525,27700.0
2013-11-26 14:30:00,52.45,52.51,52.44,52.5,34100.0,36.525,36.5668,36.5181,36.5599,34100.0
2013-11-26 14:35:00,52.49,52.5,52.47,52.49,74500.0,36.5529,36.5599,36.539,36.5529,74500.0
2013-11-26 14:40:00,52.49,52.5,52.43,52.43,21000.0,36.5529,36.5599,36.5111,36.5111,21000.0
2013-11-26 14:45:00,52.43,52.45,52.41,52.42,25800.0,36.5111,36.525,36.4972,36.5042,25800.0
2013-11-26 14:50:00,52.42,52.49,52.41,52.45,23900.0,36.5042,36.5529,36.4972,36.525,23900.0
2013-11-26 14:55:00,52.47,52.48,52.42,52.42,21400.0,36.539,36.5459,36.5042,36.5042,21400.0
2013-11-26 15:00:00,52.43,52.44,52.41,52.41,31900.0,36.5111,36.5181,36.4972,36.4972,31900.0
2013-11-26 15:05:00,52.4,52.43,52.39,52.4,32700.0,36.4902,36.5111,36.4833,36.4902,32700.0
2013-11-26 15:10:00,52.4,52.45,52.4,52.42,41700.0,36.4902,36.525,36.4902,36.5042,41700.0
2013-11-26 15:15:00,52.42,52.45,52.41,52.44,53500.0,36.5042,36.525,36.4972,36.5181,53500.0
2013-11-26 15:20:00,52.44,52.46,52.41,52.41,46500.0,36.5181,36.532,36.4972,36.4972,46500.0
2013-11-26 15:25:00,52.41,52.42,52.38,52.38,44000.0,36.4972,36.5042,36.4763,36.4763,44000.0
2013-11-26 15:30:00,52.38,52.42,52.38,52.4,58700.0,36.4763,36.5042,36.4763,36.4902,58700.0
2013-11-26 15:35:00,52.4,52.41,52.39,52.4,53900.0,36.4902,36.4972,36.4833,36.4902,53900.0
2013-11-26 15:40:00,52.39,52.42,52.36,52.36,112400.0,36.4833,36.5042,36.4624,36.4624,112400.0
2013-11-26 15:45:00,52.36,52.37,52.2,52.22,196900.0,36.4624,36.4693,36.351,36.3649,196900.0
2013-11-26 15:50:00,52.22,52.28,52.21,52.23,216200.0,36.3649,36.4067,36.3579,36.3718,216200.0
2013-11-26 15:55:00,52.22,52.22,51.35,51.92,2033100.0,36.3649,36.3649,35.759,36.156,2033100.0
2013-11-27 09:30:00,52.17,52.35,52.13,52.2,188800.0,36.3301,36.4554,36.3022,36.351,188800.0
2013-11-27 09:35:00,52.19,52.19,52.05,52.1,102600.0,36.344,36.344,36.2465,36.2813,102600.0
2013-11-27 09:40:00,52.11,52.22,52.06,52.19,99000.0,36.2883,36.3649,36.2535,36.344,99000.0
2013-11-27 09:45:00,52.19,52.25,52.13,52.18,99300.0,36.344,36.3858,36.3022,36.337,99300.0
2013-11-27 09:50:00,52.19,52.26,52.14,52.23,96600.0,36.344,36.3927,36.3092,36.3718,96600.0
2013-11-27 09:55:00,52.22,52.24,52.13,52.14,80700.0,36.3649,36.3788,36.3022,36.3092,80700.0
2013-11-27 10:00:00,52.13,52.19,52.11,52.11,58100.0,36.3022,36.344,36.2883,36.2883,58100.0
2013-11-27 10:05:00,52.11,52.18,52.1,52.13,46600.0,36.2883,36.337,36.2813,36.3022,46600.0
2013-11-27 10:10:00,52.12,52.14,52.01,52.03,36500.0,36.2952,36.3092,36.2186,36.2326,36500.0
2013-11-27 10:15:00,52.02,52.05,51.92,51.92,120200.0,36.2256,36.2465,36.156,36.156,120200.0
2013-11-27 10:20:00,51.91,51.96,51.85,51.96,72500.0,36.149,36.1838,36.1072,36.1838,72500.0
2013-11-27 10:25:00,51.96,52.01,51.91,51.92,50700.0,36.1838,36.2186,36.149,36.156,50700.0
2013-11-27 10:30:00,51.93,51.93,51.87,51.87,30800.0,36.1629,36.1629,36.1211,36.1211,30800.0
2013-11-27 10:35:00,51.87,51.88,51.77,51.81,55800.0,36.1211,36.1281,36.0515,36.0794,55800.0
2013-11-27 10:40:00,51.81,51.91,51.81,51.89,40400.0,36.0794,36.149,36.0794,36.1351,40400.0
2013-11-27 10:45:00,51.88,51.89,51.79,51.79,47800.0,36.1281,36.1351,36.0654,36.0654,47800.0
2013-11-27 10:50:00,51.8,51.8,51.75,51.79,48600.0,36.0724,36.0724,36.0376,36.0654,48600.0
2013-11-27 10:55:00,51.8,51.85,51.77,51.8,49900.0,36.0724,36.1072,36.0515,36.0724,49900.0
2013-11-27 11:00:00,51.8,51.86,51.79,51.85,23300.0,36.0724,36.1142,36.0654,36.1072,23300.0
2013-11-27 11:05:00,51.85,51.88,51.84,51.86,54100.0,36.1072,36.1281,36.1003,36.1142,54100.0
2013-11-27 11:10:00,51.87,51.88,51.84,51.86,34400.0,36.1211,36.1281,36.1003,36.1142,34400.0
2013-11-27 11:15:00,51.85,51.91,51.85,51.85,44500.0,36.1072,36.149,36.1072,36.1072,44500.0
2013-11-27 11:20:00,51.85,51.89,51.85,51.86,35400.0,36.1072,36.1351,36.1072,36.1142,35400.0
2013-11-27 11:25:00,51.86,51.86,51.83,51.83,26700.0,36.1142,36.1142,36.0933,36.0933,26700.0
2013-11-27 11:30:00,51.84,51.88,51.8,51.88,44000.0,36.1003,36.1281,36.0724,36.1281,44000.0
2013-11-27 11:35:00,51.88,51.89,51.81,51.82,36200.0,36.1281,36.1351,36.0794,36.0863,36200.0
2013-11-27 11:40:00,51.81,51.84,51.78,51.83,63300.0,36.0794,36.1003,36.0585,36.0933,63300.0
2013-11-27 11:45:00,51.82,51.9,51.82,51.89,52300.0,36.0863,36.142,36.0863,36.1351,52300.0
2013-11-27 11:50:00,51.9,51.95,51.89,51.95,106300.0,36.142,36.1769,36.1351,36.1769,106300.0
2013-11-27 11:55:00,51.94,51.96,51.92,51.95,46400.0,36.1699,36.1838,36.156,36.1769,46400.0
2013-11-27 12:00:00,51.95,51.95,51.87,51.88,27500.0,36.1769,36.1769,36.1211,36.1281,27500.0
2013-11-27 12:05:00,51.88,51.9,51.82,51.82,37200.0,36.1281,36.142,36.0863,36.0863,37200.0
2013-11-27 12:10:00,51.82,51.84,51.75,51.75,50700.0,36.0863,36.1003,36.0376,36.0376,50700.0
2013-11-27 12:15:00,51.74,51.8,51.74,51.79,27300.0,36.0306,36.0724,36.0306,36.0654,27300.0
2013-11-27 12:20:00,51.79,51.84,51.76,51.76,43200.0,36.0654,36.1003,36.0445,36.0445,43200.0
2013-11-27 12:25:00,51.75,51.83,51.75,51.79,45700.0,36.0376,36.0933,36.0376,36.0654,45700.0
2013-11-27 12:30:00,51.78,51.78,51.74,51.74,29500.0,36.0585,36.0585,36.0306,36.0306,29500.0
2013-11-27 12:35:00,51.75,51.75,51.71,51.72,29800.0,36.0376,36.0376,36.0097,36.0167,29800.0
2013-11-27 12:40:00,51.71,51.77,51.71,51.77,54500.0,36.0097,36.0515,36.0097,36.0515,54500.0
2013-11-27 12:45:00,51.77,51.79,51.74,51.74,29000.0,36.0515,36.0654,36.0306,36.0306,29000.0
2013-11-27 12:50:00,51.74,51.74,51.65,51.65,55000.0,36.0306,36.0306,35.9679,35.9679,55000.0
2013-11-27 12:55:00,51.65,51.71,51.61,51.61,64200.0,35.9679,36.0097,35.9401,35.9401,64200.0
2013-11-27 13:00:00,51.62,51.64,51.6,51.61,43000.0,35.9471,35.961,35.9331,35.9401,43000.0
2013-11-27 13:05:00,51.61,51.63,51.58,51.61,45900.0,35.9401,35.954,35.9192,35.9401,45900.0
2013-11-27 13:10:00,51.61,51.61,51.58,51.58,45100.0,35.9401,35.9401,35.9192,35.9192,45100.0
2013-11-27 13:15:00,51.58,51.58,51.52,51.52,50300.0,35.9192,35.9192,35.8774,35.8774,50300.0
2013-11-27 13:20:00,51.53,51.57,51.51,51.56,40500.0,35.8844,35.9122,35.8704,35.9053,40500.0
2013-11-27 13:25:00,51.56,51.6,51.56,51.56,58900.0,35.9053,35.9331,35.9053,35.9053,58900.0
2013-11-27 13:30:00,51.56,51.64,51.55,51.62,67500.0,35.9053,35.961,35.8983,35.9471,67500.0
2013-11-27 13:35:00,51.62,51.66,51.61,51.61,49200.0,35.9471,35.9749,35.9401,35.9401,49200.0
2013-11-27 13:40:00,51.62,51.7,51.61,51.65,34700.0,35.9471,36.0028,35.9401,35.9679,34700.0
2013-11-27 13:45:00,51.65,51.65,51.59,51.61,33900.0,35.9679,35.9679,35.9262,35.9401,33900.0
2013-11-27 13:50:00,51.61,51.65,51.61,51.63,33700.0,35.9401,35.9679,35.9401,35.954,33700.0
2013-11-27 13:55:00,51.64,51.66,51.61,51.61,26500.0,35.961,35.9749,35.9401,35.9401,26500.0
2013-11-27 14:00:00,51.62,51.63,51.6,51.62,37100.0,35.9471,35.954,35.9331,35.9471,37100.0
2013-11-27 14:05:00,51.62,51.63,51.57,51.57,26500.0,35.9471,35.954,35.9122,35.9122,26500.0
2013-11-27 14:10:00,51.57,51.57,51.54,51.55,43500.0,35.9122,35.9122,35.8913,35.8983,43500.0
2013-11-27 14:15:00,51.56,51.64,51.56,51.64,26900.0,35.9053,35.961,35.9053,35.961,26900.0
2013-11-27 14:20:00,51.64,51.64,51.56,51.56,43900.0,35.961,35.961,35.9053,35.9053,43900.0
2013-11-27 14:25:00,51.56,51.61,51.56,51.58,34100.0,35.9053,35.9401,35.9053,35.9192,34100.0
2013-11-27 14:30:00,51.59,51.61,51.54,51.55,72300.0,35.9262,35.9401,35.8913,35.8983,72300.0
2013-11-27 14:35:00,51.55,51.57,51.52,51.53,45800.0,35.8983,35.9122,35.8774,35.8844,45800.0
2013-11-27 14:40:00,51.52,51.53,51.47,51.5,101900.0,35.8774,35.8844,35.8426,35.8635,101900.0
2013-11-27 14:45:00,51.5,51.6,51.49,51.59,76000.0,35.8635,35.9331,35.8565,35.9262,76000.0
2013-11-27 14:50:00,51.58,51.59,51.52,51.55,90200.0,35.9192,35.9262,35.8774,35.8983,90200.0
2013-11-27 14:55:00,51.55,51.56,51.52,51.52,31700.0,35.8983,35.9053,35.8774,35.8774,31700.0
2013-11-27 15:00:00,51.53,51.53,51.47,51.5,51700.0,35.8844,35.8844,35.8426,35.8635,51700.0
2013-11-27 15:05:00,51.5,51.61,51.49,51.6,88700.0,35.8635,35.9401,35.8565,35.9331,88700.0
2013-11-27 15:10:00,51.61,51.66,51.59,51.64,77500.0,35.9401,35.9749,35.9262,35.961,77500.0
2013-11-27 15:15:00,51.65,51.65,51.6,51.61,79000.0,35.9679,35.9679,35.9331,35.9401,79000.0
2013-11-27 15:20:00,51.62,51.64,51.61,51.64,41700.0,35.9471,35.961,35.9401,35.961,41700.0
2013-11-27 15:25:00,51.64,51.75,51.63,51.75,96900.0,35.961,36.0376,35.954,36.0376,96900.0
2013-11-27 15:30:00,51.75,51.76,51.69,51.69,96600.0,36.0376,36.0445,35.9958,35.9958,96600.0
2013-11-27 15:35:00,51.7,51.73,51.68,51.73,95900.0,36.0028,36.0237,35.9888,36.0237,95900.0
2013-11-27 15:40:00,51.73,51.83,51.72,51.79,121900.0,36.0237,36.0933,36.0167,36.0654,121900.0
2013-11-27 15:45:00,51.79,51.79,51.69,51.69,132200.0,36.0654,36.0654,35.9958,35.9958,132200.0
2013-11-27 15:50:00,51.69,51.74,51.64,51.69,220500.0,35.9958,36.0306,35.961,35.9958,220500.0
2013-11-27 15:55:00,51.69,51.71,51.67,51.68,254500.0,35.9958,36.0097,35.9819,35.9888,254500.0
2013-11-29 09:30:00,51.95,51.95,51.57,51.61,98800.0,36.1769,36.1769,35.9122,35.9401,98800.0
2013-11-29 09:35:00,51.63,52.08,51.63,51.93,66300.0,35.954,36.2674,35.954,36.1629,66300.0
2013-11-29 09:40:00,51.9,51.9,51.74,51.74,27900.0,36.142,36.142,36.0306,36.0306,27900.0
2013-11-29 09:45:00,51.74,51.88,51.71,51.87,39800.0,36.0306,36.1281,36.0097,36.1211,39800.0
2013-11-29 09:50:00,51.87,51.87,51.74,51.78,33000.0,36.1211,36.1211,36.0306,36.0585,33000.0
2013-11-29 09:55:00,51.76,51.84,51.72,51.81,36300.0,36.0445,36.1003,36.0167,36.0794,36300.0
2013-11-29 10:00:00,51.82,51.9,51.8,51.87,42800.0,36.0863,36.142,36.0724,36.1211,42800.0
2013-11-29 10:05:00,51.88,51.96,51.84,51.96,35200.0,36.1281,36.1838,36.1003,36.1838,35200.0
2013-11-29 10:10:00,51.96,52.03,51.9,52.03,36600.0,36.1838,36.2326,36.142,36.2326,36600.0
2013-11-29 10:15:00,52.02,52.03,51.93,51.97,29200.0,36.2256,36.2326,36.1629,36.1908,29200.0
2013-11-29 10:20:00,51.97,52.01,51.93,52.01,22900.0,36.1908,36.2186,36.1629,36.2186,22900.0
2013-11-29 10:25:00,52.01,52.01,51.92,51.97,14800.0,36.2186,36.2186,36.156,36.1908,14800.0
2013-11-29 10:30:00,51.97,51.98,51.77,51.83,85800.0,36.1908,36.1977,36.0515,36.0933,85800.0
2013-11-29 10:35:00,51.84,51.88,51.84,51.85,32800.0,36.1003,36.1281,36.1003,36.1072,32800.0
2013-11-29 10:40:00,51.85,51.86,51.79,51.8,72700.0,36.1072,36.1142,36.0654,36.0724,72700.0
2013-11-29 10:45:00,51.79,51.79,51.63,51.65,60000.0,36.0654,36.0654,35.954,35.9679,60000.0
2013-11-29 10:50:00,51.65,51.72,51.63,51.68,40000.0,35.9679,36.0167,35.954,35.9888,40000.0
2013-11-29 10:55:00,51.68,51.8,51.67,51.78,27900.0,35.9888,36.0724,35.9819,36.0585,27900.0
2013-11-29 11:00:00,51.79,51.79,51.72,51.74,38700.0,36.0654,36.0654,36.0167,36.0306,38700.0
2013-11-29 11:05:00,51.73,51.81,51.72,51.78,30600.0,36.0237,36.0794,36.0167,36.0585,30600.0
2013-11-29 11:10:00,51.78,51.85,51.76,51.81,38300.0,36.0585,36.1072,36.0445,36.0794,38300.0
2013-11-29 11:15:00,51.82,51.86,51.81,51.85,19300.0,36.0863,36.1142,36.0794,36.1072,19300.0
2013-11-29 11:20:00,51.85,51.85,51.81,51.84,30500.0,36.1072,36.1072,36.0794,36.1003,30500.0
2013-11-29 11:25:00,51.84,51.86,51.79,51.79,57200.0,36.1003,36.1142,36.0654,36.0654,57200.0
2013-11-29 11:30:00,51.8,51.8,51.73,51.75,21200.0,36.0724,36.0724,36.0237,36.0376,21200.0
2013-11-29 11:35:00,51.75,51.77,51.73,51.73,19200.0,36.0376,36.0515,36.0237,36.0237,19200.0
2013-11-29 11:40:00,51.73,51.76,51.72,51.74,16700.0,36.0237,36.0445,36.0167,36.0306,16700.0
2013-11-29 11:45:00,51.76,51.77,51.72,51.75,14600.0,36.0445,36.0515,36.0167,36.0376,14600.0
2013-11-29 11:50:00,51.75,51.76,51.7,51.7,26300.0,36.0376,36.0445,36.0028,36.0028,26300.0
2013-11-29 11:55:00,51.7,51.74,51.7,51.72,21100.0,36.0028,36.0306,36.0028,36.0167,21100.0
2013-11-29 12:00:00,51.72,51.73,51.64,51.68,45900.0,36.0167,36.0237,35.961,35.9888,45900.0
2013-11-29 12:05:00,51.68,51.68,51.63,51.63,16400.0,35.9888,35.9888,35.954,35.954,16400.0
2013-11-29 12:10:00,51.64,51.67,51.62,51.67,32900.0,35.961,35.9819,35.9471,35.9819,32900.0
2013-11-29 12:15:00,51.68,51.69,51.64,51.68,126100.0,35.9888,35.9958,35.961,35.9888,126100.0
2013-11-29 12:20:00,51.68,51.68,51.62,51.63,26700.0,35.9888,35.9888,35.9471,35.954,26700.0
2013-11-29 12:25:00,51.63,51.66,51.63,51.65,23900.0,35.954,35.9749,35.954,35.9679,23900.0
2013-11-29 12:30:00,51.65,51.67,51.64,51.66,34000.0,35.9679,35.9819,35.961,35.9749,34000.0
2013-11-29 12:35:00,51.65,51.65,51.6,51.62,39100.0,35.9679,35.9679,35.9331,35.9471,39100.0
2013-11-29 12:40:00,51.62,51.63,51.52,51.57,66100.0,35.9471,35.954,35.8774,35.9122,66100.0
2013-11-29 12:45:00,51.56,51.58,51.43,51.46,108000.0,35.9053,35.9192,35.8147,35.8356,108000.0
2013-11-29 12:50:00,51.47,51.5,51.36,51.49,166100.0,35.8426,35.8635,35.766,35.8565,166100.0
2013-11-29 12:55:00,51.49,51.49,51.34,51.38,416600.0,35.8565,35.8565,35.7521,35.7799,416600.0
2013-12-02 09:30:00,51.29,51.39,51.27,51.28,120800.0,35.7172,35.7869,35.7033,35.7103,120800.0
2013-12-02 09:35:00,51.27,51.48,51.27,51.47,46200.0,35.7033,35.8496,35.7033,35.8426,46200.0
2013-12-02 09:40:00,51.48,51.55,51.37,51.38,107400.0,35.8496,35.8983,35.773,35.7799,107400.0
2013-12-02 09:45:00,51.36,51.37,51.28,51.33,64600.0,35.766,35.773,35.7103,35.7451,64600.0
2013-12-02 09:50:00,51.34,51.4,51.33,51.33,40000.0,35.7521,35.7938,35.7451,35.7451,40000.0
2013-12-02 09:55:00,51.33,51.34,51.22,51.29,127300.0,35.7451,35.7521,35.6685,35.7172,127300.0
2013-12-02 10:00:00,51.29,51.34,51.23,51.34,76300.0,35.7172,35.7521,35.6755,35.7521,76300.0
2013-12-02 10:05:00,51.33,51.43,51.32,51.35,98600.0,35.7451,35.8147,35.7381,35.759,98600.0
2013-12-02 10:10:00,51.35,51.39,51.3,51.3,60000.0,35.759,35.7869,35.7242,35.7242,60000.0
2013-12-02 10:15:00,51.3,51.4,51.3,51.4,48300.0,35.7242,35.7938,35.7242,35.7938,48300.0
2013-12-02 10:20:00,51.4,51.49,51.39,51.44,42500.0,35.7938,35.8565,35.7869,35.8217,42500.0
2013-12-02 10:25:00,51.43,51.55,51.43,51.52,97100.0,35.8147,35.8983,35.8147,35.8774,97100.0
2013-12-02 10:30:00,51.52,51.52,51.35,51.36,35400.0,35.8774,35.8774,35.759,35.766,35400.0
2013-12-02 10:35:00,51.36,51.37,51.3,51.32,90400.0,35.766,35.773,35.7242,35.7381,90400.0
2013-12-02 10:40:00,51.32,51.38,51.32,51.38,49900.0,35.7381,35.7799,35.7381,35.7799,49900.0
2013-12-02 10:45:00,51.39,51.41,51.37,51.39,39300.0,35.7869,35.8008,35.773,35.7869,39300.0
2013-12-02 10:50:00,51.38,51.42,51.32,51.42,57900.0,35.7799,35.8078,35.7381,35.8078,57900.0
2013-12-02 10:55:00,51.41,51.47,51.4,51.46,45800.0,35.8008,35.8426,35.7938,35.8356,45800.0
2013-12-02 11:00:00,51.47,51.5,51.46,51.48,39000.0,35.8426,35.8635,35.8356,35.8496,39000.0
2013-12-02 11:05:00,51.48,51.54,51.48,51.48,42800.0,35.8496,35.8913,35.8496,35.8496,42800.0
2013-12-02 11:10:00,51.48,51.48,51.37,51.44,69900.0,35.8496,35.8496,35.773,35.8217,69900.0
2013-12-02 11:15:00,51.44,51.44,51.37,51.42,32800.0,35.8217,35.8217,35.773,35.8078,32800.0
2013-12-02 11:20:00,51.41,51.45,51.41,51.45,53200.0,35.8008,35.8287,35.8008,35.8287,53200.0
2013-12-02 11:25:00,51.45,51.48,51.44,51.46,32700.0,35.8287,35.8496,35.8217,35.8356,32700.0
2013-12-02 11:30:00,51.46,51.48,51.43,51.46,36100.0,35.8356,35.8496,35.8147,35.8356,36100.0
2013-12-02 11:35:00,51.47,51.56,51.47,51.5,71200.0,35.8426,35.9053,35.8426,35.8635,71200.0
2013-12-02 11:40:00,51.5,51.52,51.47,51.52,32300.0,35.8635,35.8774,35.8426,35.8774,32300.0
2013-12-02 11:45:00,51.51,51.6,51.5,51.6,41100.0,35.8704,35.9331,35.8635,35.9331,41100.0
2013-12-02 11:50:00,51.6,51.71,51.59,51.7,59000.0,35.9331,36.0097,35.9262,36.0028,59000.0
2013-12-02 11:55:00,51.71,51.76,51.67,51.68,71100.0,36.0097,36.0445,35.9819,35.9888,71100.0
2013-12-02 12:00:00,51.68,51.72,51.68,51.7,18300.0,35.9888,36.0167,35.9888,36.0028,18300.0
2013-12-02 12:05:00,51.7,51.71,51.68,51.69,39000.0,36.0028,36.0097,35.9888,35.9958,39000.0
2013-12-02 12:10:00,51.7,51.74,51.69,51.74,28000.0,36.0028,36.0306,35.9958,36.0306,28000.0
2013-12-02 12:15:00,51.73,51.76,51.73,51.76,24600.0,36.0237,36.0445,36.0237,36.0445,24600.0
2013-12-02 12:20:00,51.75,51.8,51.75,51.79,31600.0,36.0376,36.0724,36.0376,36.0654,31600.0
2013-12-02 12:25:00,51.79,51.84,51.78,51.83,34100.0,36.0654,36.1003,36.0585,36.0933,34100.0
2013-12-02 12:30:00,51.84,51.91,51.83,51.9,59600.0,36.1003,36.149,36.0933,36.142,59600.0
2013-12-02 12:35:00,51.91,51.93,51.89,51.92,35400.0,36.149,36.1629,36.1351,36.156,35400.0
2013-12-02 12:40:00,51.93,52.0,51.92,51.96,75600.0,36.1629,36.2117,36.156,36.1838,75600.0
2013-12-02 12:45:00,51.95,51.98,51.91,51.91,49600.0,36.1769,36.1977,36.149,36.149,49600.0
2013-12-02 12:50:00,51.91,51.91,51.88,51.89,32100.0,36.149,36.149,36.1281,36.1351,32100.0
2013-12-02 12:55:00,51.89,51.9,51.83,51.83,32600.0,36.1351,36.142,36.0933,36.0933,32600.0
2013-12-02 13:00:00,51.84,51.84,51.77,51.78,33000.0,36.1003,36.1003,36.0515,36.0585,33000.0
2013-12-02 13:05:00,51.77,51.83,51.77,51.79,40200.0,36.0515,36.0933,36.0515,36.0654,40200.0
2013-12-02 13:10:00,51.8,51.8,51.74,51.79,32100.0,36.0724,36.0724,36.0306,36.0654,32100.0
2013-12-02 13:15:00,51.79,51.79,51.74,51.74,19000.0,36.0654,36.0654,36.0306,36.0306,19000.0
2013-12-02 13:20:00,51.75,51.77,51.74,51.76,14800.0,36.0376,36.0515,36.0306,36.0445,14800.0
2013-12-02 13:25:00,51.77,51.77,51.72,51.73,64200.0,36.0515,36.0515,36.0167,36.0237,64200.0
2013-12-02 13:30:00,51.73,51.74,51.7,51.71,35900.0,36.0237,36.0306,36.0028,36.0097,35900.0
2013-12-02 13:35:00,51.71,51.78,51.71,51.77,24800.0,36.0097,36.0585,36.0097,36.0515,24800.0
2013-12-02 13:40:00,51.78,51.85,51.77,51.82,65000.0,36.0585,36.1072,36.0515,36.0863,65000.0
2013-12-02 13:45:00,51.82,51.83,51.78,51.81,20500.0,36.0863,36.0933,36.0585,36.0794,20500.0
2013-12-02 13:50:00,51.81,51.85,51.8,51.83,32200.0,36.0794,36.1072,36.0724,36.0933,32200.0
2013-12-02 13:55:00,51.82,51.85,51.82,51.85,19200.0,36.0863,36.1072,36.0863,36.1072,19200.0
2013-12-02 14:00:00,51.84,51.88,51.84,51.86,34900.0,36.1003,36.1281,36.1003,36.1142,34900.0
2013-12-02 14:05:00,51.86,51.87,51.75,51.76,64200.0,36.1142,36.1211,36.0376,36.0445,64200.0
2013-12-02 14:10:00,51.76,51.78,51.75,51.77,28800.0,36.0445,36.0585,36.0376,36.0515,28800.0
2013-12-02 14:15:00,51.78,51.85,51.71,51.82,93900.0,36.0585,36.1072,36.0097,36.0863,93900.0
2013-12-02 14:20:00,51.82,51.83,51.78,51.8,30000.0,36.0863,36.0933,36.0585,36.0724,30000.0
2013-12-02 14:25:00,51.8,51.83,51.8,51.82,61300.0,36.0724,36.0933,36.0724,36.0863,61300.0
2013-12-02 14:30:00,51.81,51.82,51.8,51.8,16200.0,36.0794,36.0863,36.0724,36.0724,16200.0
2013-12-02 14:35:00,51.8,51.8,51.76,51.78,33000.0,36.0724,36.0724,36.0445,36.0585,33000.0
2013-12-02 14:40:00,51.77,51.78,51.73,51.73,28500.0,36.0515,36.0585,36.0237,36.0237,28500.0
2013-12-02 14:45:00,51.73,51.75,51.69,51.75,54300.0,36.0237,36.0376,35.9958,36.0376,54300.0
2013-12-02 14:50:00,51.75,51.8,51.73,51.79,40500.0,36.0376,36.0724,36.0237,36.0654,40500.0
2013-12-02 14:55:00,51.8,51.83,51.78,51.82,37600.0,36.0724,36.0933,36.0585,36.0863,37600.0
2013-12-02 15:00:00,51.81,51.82,51.75,51.79,34600.0,36.0794,36.0863,36.0376,36.0654,34600.0
2013-12-02 15:05:00,51.79,51.79,51.76,51.79,30200.0,36.0654,36.0654,36.0445,36.0654,30200.0
2013-12-02 15:10:00,51.78,51.79,51.76,51.78,34400.0,36.0585,36.0654,36.0445,36.0585,34400.0
2013-12-02 15:15:00,51.78,51.82,51.77,51.8,36200.0,36.0585,36.0863,36.0515,36.0724,36200.0
2013-12-02 15:20:00,51.8,51.81,51.79,51.79,25900.0,36.0724,36.0794,36.0654,36.0654,25900.0
2013-12-02 15:25:00,51.8,51.8,51.7,51.71,69200.0,36.0724,36.0724,36.0028,36.0097,69200.0
2013-12-02 15:30:00,51.71,51.73,51.62,51.64,104300.0,36.0097,36.0237,35.9471,35.961,104300.0
2013-12-02 15:35:00,51.65,51.66,51.63,51.66,57700.0,35.9679,35.9749,35.954,35.9749,57700.0
2013-12-02 15:40:00,51.66,51.69,51.55,51.55,135500.0,35.9749,35.9958,35.8983,35.8983,135500.0
2013-12-02 15:45:00,51.55,51.59,51.52,51.52,112400.0,35.8983,35.9262,35.8774,35.8774,112400.0
2013-12-02 15:50:00,51.52,51.54,51.42,51.5,292800.0,35.8774,35.8913,35.8078,35.8635,292800.0
2013-12-02 15:55:00,51.49,51.51,51.38,51.49,480900.0,35.8565,35.8704,35.7799,35.8565,480900.0
2013-12-03 09:30:00,51.37,51.51,51.18,51.35,138300.0,35.773,35.8704,35.6406,35.759,138300.0
2013-12-03 09:35:00,51.31,51.37,51.23,51.25,44500.0,35.7312,35.773,35.6755,35.6894,44500.0
2013-12-03 09:40:00,51.25,51.28,51.19,51.27,87600.0,35.6894,35.7103,35.6476,35.7033,87600.0
2013-12-03 09:45:00,51.27,51.3,51.2,51.22,60500.0,35.7033,35.7242,35.6546,35.6685,60500.0
2013-12-03 09:50:00,51.21,51.36,51.2,51.33,56700.0,35.6615,35.766,35.6546,35.7451,56700.0
2013-12-03 09:55:00,51.33,51.43,51.32,51.41,59900.0,35.7451,35.8147,35.7381,35.8008,59900.0
2013-12-03 10:00:00,51.41,51.44,51.35,51.36,72000.0,35.8008,35.8217,35.759,35.766,72000.0
2013-12-03 10:05:00,51.35,51.5,51.35,51.49,56200.0,35.759,35.8635,35.759,35.8565,56200.0
2013-12-03 10:10:00,51.49,51.51,51.39,51.42,68800.0,35.8565,35.8704,35.7869,35.8078,68800.0
2013-12-03 10:15:00,51.43,51.43,51.33,51.42,60900.0,35.8147,35.8147,35.7451,35.8078,60900.0
2013-12-03 10:20:00,51.41,51.5,51.41,51.5,63000.0,35.8008,35.8635,35.8008,35.8635,63000.0
2013-12-03 10:25:00,51.49,51.5,51.35,51.36,45300.0,35.8565,35.8635,35.759,35.766,45300.0
2013-12-03 10:30:00,51.36,51.49,51.36,51.49,51900.0,35.766,35.8565,35.766,35.8565,51900.0
2013-12-03 10:35:00,51.49,51.59,51.48,51.57,53900.0,35.8565,35.9262,35.8496,35.9122,53900.0
2013-12-03 10:40:00,51.58,51.6,51.54,51.56,49800.0,35.9192,35.9331,35.8913,35.9053,49800.0
2013-12-03 10:45:00,51.56,51.59,51.53,51.56,37400.0,35.9053,35.9262,35.8844,35.9053,37400.0
2013-12-03 10:50:00,51.57,51.58,51.43,51.45,67000.0,35.9122,35.9192,35.8147,35.8287,67000.0
2013-12-03 10:55:00,51.44,51.44,51.36,51.4,45400.0,35.8217,35.8217,35.766,35.7938,45400.0
2013-12-03 11:00:00,51.39,51.39,51.31,51.32,47000.0,35.7869,35.7869,35.7312,35.7381,47000.0
2013-12-03 11:05:00,51.32,51.36,51.31,51.33,53100.0,35.7381,35.766,35.7312,35.7451,53100.0
2013-12-03 11:10:00,51.32,51.37,51.3,51.35,33900.0,35.7381,35.773,35.7242,35.759,33900.0
2013-12-03 11:15:00,51.35,51.35,51.15,51.17,63000.0,35.759,35.759,35.6198,35.6337,63000.0
2013-12-03 11:20:00,51.17,51.22,51.16,51.16,42100.0,35.6337,35.6685,35.6267,35.6267,42100.0
2013-12-03 11:25:00,51.16,51.16,51.08,51.14,68800.0,35.6267,35.6267,35.571,35.6128,68800.0
2013-12-03 11:30:00,51.14,51.15,51.07,51.11,52300.0,35.6128,35.6198,35.564,35.5919,52300.0
2013-12-03 11:35:00,51.1,51.15,51.09,51.14,37800.0,35.5849,35.6198,35.578,35.6128,37800.0
2013-12-03 11:40:00,51.13,51.19,51.09,51.17,92600.0,35.6058,35.6476,35.578,35.6337,92600.0
2013-12-03 11:45:00,51.17,51.19,51.14,51.18,74300.0,35.6337,35.6476,35.6128,35.6406,74300.0
2013-12-03 11:50:00,51.18,51.22,51.15,51.2,33300.0,35.6406,35.6685,35.6198,35.6546,33300.0
2013-12-03 11:55:00,51.21,51.24,51.2,51.23,52600.0,35.6615,35.6824,35.6546,35.6755,52600.0
2013-12-03 12:00:00,51.22,51.22,51.14,51.18,43300.0,35.6685,35.6685,35.6128,35.6406,43300.0
2013-12-03 12:05:00,51.18,51.21,51.18,51.19,27500.0,35.6406,35.6615,35.6406,35.6476,27500.0
2013-12-03 12:10:00,51.19,51.19,51.11,51.16,36400.0,35.6476,35.6476,35.5919,35.6267,36400.0
2013-12-03 12:15:00,51.16,51.19,51.14,51.14,26700.0,35.6267,35.6476,35.6128,35.6128,26700.0
2013-12-03 12:20:00,51.14,51.16,51.13,51.15,23300.0,35.6128,35.6267,35.6058,35.6198,23300.0
2013-12-03 12:25:00,51.16,51.17,51.09,51.1,30000.0,35.6267,35.6337,35.578,35.5849,30000.0
2013-12-03 12:30:00,51.1,51.13,51.08,51.13,46400.0,35.5849,35.6058,35.571,35.6058,46400.0
2013-12-03 12:35:00,51.12,51.16,51.12,51.15,56600.0,35.5989,35.6267,35.5989,35.6198,56600.0
2013-12-03 12:40:00,51.15,51.2,51.15,51.2,31700.0,35.6198,35.6546,35.6198,35.6546,31700.0
2013-12-03 12:45:00,51.2,51.23,51.19,51.22,51700.0,35.6546,35.6755,35.6476,35.6685,51700.0
2013-12-03 12:50:00,51.22,51.23,51.2,51.2,21200.0,35.6685,35.6755,35.6546,35.6546,21200.0
2013-12-03 12:55:00,51.19,51.21,51.19,51.2,22000.0,35.6476,35.6615,35.6476,35.6546,22000.0
2013-12-03 13:00:00,51.2,51.22,51.19,51.2,54500.0,35.6546,35.6685,35.6476,35.6546,54500.0
2013-12-03 13:05:00,51.19,51.21,51.19,51.19,33700.0,35.6476,35.6615,35.6476,35.6476,33700.0
2013-12-03 13:10:00,51.2,51.21,51.18,51.2,39900.0,35.6546,35.6615,35.6406,35.6546,39900.0
2013-12-03 13:15:00,51.19,51.2,51.13,51.14,37400.0,35.6476,35.6546,35.6058,35.6128,37400.0
2013-12-03 13:20:00,51.14,51.14,51.05,51.05,32500.0,35.6128,35.6128,35.5501,35.5501,32500.0
2013-12-03 13:25:00,51.05,51.07,51.01,51.01,47300.0,35.5501,35.564,35.5223,35.5223,47300.0
2013-12-03 13:30:00,51.03,51.05,51.01,51.02,29500.0,35.5362,35.5501,35.5223,35.5292,29500.0
2013-12-03 13:35:00,51.03,51.04,50.96,50.99,67900.0,35.5362,35.5432,35.4874,35.5083,67900.0
2013-12-03 13:40:00,50.99,51.0,50.96,50.96,30400.0,35.5083,35.5153,35.4874,35.4874,30400.0
2013-12-03 13:45:00,50.96,51.05,50.96,51.02,44400.0,35.4874,35.5501,35.4874,35.5292,44400.0
2013-12-03 13:50:00,51.02,51.07,51.0,51.07,30600.0,35.5292,35.564,35.5153,35.564,30600.0
2013-12-03 13:55:00,51.06,51.07,51.02,51.03,33500.0,35.5571,35.564,35.5292,35.5362,33500.0
2013-12-03 14:00:00,51.03,51.05,50.96,50.97,79500.0,35.5362,35.5501,35.4874,35.4944,79500.0
2013-12-03 14:05:00,50.98,50.99,50.91,50.91,56000.0,35.5014,35.5083,35.4526,35.4526,56000.0
2013-12-03 14:10:00,50.92,50.96,50.91,50.94,33700.0,35.4596,35.4874,35.4526,35.4735,33700.0
2013-12-03 14:15:00,50.94,50.95,50.85,50.86,49900.0,35.4735,35.4805,35.4108,35.4178,49900.0
2013-12-03 14:20:00,50.86,50.89,50.86,50.87,32400.0,35.4178,35.4387,35.4178,35.4248,32400.0
2013-12-03 14:25:00,50.87,50.93,50.87,50.93,26500.0,35.4248,35.4665,35.4248,35.4665,26500.0
2013-12-03 14:30:00,50.93,50.95,50.89,50.94,36200.0,35.4665,35.4805,35.4387,35.4735,36200.0
2013-12-03 14:35:00,50.94,50.98,50.93,50.97,32300.0,35.4735,35.5014,35.4665,35.4944,32300.0
2013-12-03 14:40:00,50.96,50.97,50.94,50.96,30500.0,35.4874,35.4944,35.4735,35.4874,30500.0
2013-12-03 14:45:00,50.97,50.99,50.96,50.97,17200.0,35.4944,35.5083,35.4874,35.4944,17200.0
2013-12-03 14:50:00,50.97,50.98,50.94,50.94,38100.0,35.4944,35.5014,35.4735,35.4735,38100.0
2013-12-03 14:55:00,50.94,50.95,50.91,50.93,35900.0,35.4735,35.4805,35.4526,35.4665,35900.0
2013-12-03 15:00:00,50.94,50.94,50.88,50.9,80000.0,35.4735,35.4735,35.4317,35.4457,80000.0
2013-12-03 15:05:00,50.9,50.91,50.85,50.85,108600.0,35.4457,35.4526,35.4108,35.4108,108600.0
2013-12-03 15:10:00,50.86,50.86,50.81,50.85,30200.0,35.4178,35.4178,35.383,35.4108,30200.0
2013-12-03 15:15:00,50.84,50.91,50.84,50.9,50100.0,35.4039,35.4526,35.4039,35.4457,50100.0
2013-12-03 15:20:00,50.9,50.9,50.83,50.84,72400.0,35.4457,35.4457,35.3969,35.4039,72400.0
2013-12-03 15:25:00,50.84,50.88,50.83,50.88,40100.0,35.4039,35.4317,35.3969,35.4317,40100.0
2013-12-03 15:30:00,50.88,50.93,50.84,50.93,107100.0,35.4317,35.4665,35.4039,35.4665,107100.0
2013-12-03 15:35:00,50.93,50.93,50.9,50.91,61200.0,35.4665,35.4665,35.4457,35.4526,61200.0
2013-12-03 15:40:00,50.91,50.92,50.84,50.9,67800.0,35.4526,35.4596,35.4039,35.4457,67800.0
2013-12-03 15:45:00,50.89,50.96,50.88,50.96,101900.0,35.4387,35.4874,35.4317,35.4874,101900.0
2013-12-03 15:50:00,50.96,50.98,50.95,50.95,83800.0,35.4874,35.5014,35.4805,35.4805,83800.0
2013-12-03 15:55:00,50.95,50.98,50.95,50.97,187400.0,35.4805,35.5014,35.4805,35.4944,187400.0
2013-12-04 09:30:00,50.65,50.71,50.52,50.66,123200.0,35.2716,35.3133,35.181,35.2785,123200.0
2013-12-04 09:35:00,50.65,50.72,50.54,50.7,46600.0,35.2716,35.3203,35.195,35.3064,46600.0
2013-12-04 09:40:00,50.71,50.89,50.71,50.86,64800.0,35.3133,35.4387,35.3133,35.4178,64800.0
2013-12-04 09:45:00,50.86,50.93,50.76,50.92,53300.0,35.4178,35.4665,35.3482,35.4596,53300.0
2013-12-04 09:50:00,50.93,50.93,50.76,50.77,45300.0,35.4665,35.4665,35.3482,35.3551,45300.0
2013-12-04 09:55:00,50.77,50.8,50.69,50.78,65600.0,35.3551,35.376,35.2994,35.3621,65600.0
2013-12-04 10:00:00,50.77,51.08,50.77,51.07,94200.0,35.3551,35.571,35.3551,35.564,94200.0
2013-12-04 10:05:00,51.07,51.17,51.01,51.14,74100.0,35.564,35.6337,35.5223,35.6128,74100.0
2013-12-04 10:10:00,51.15,51.25,51.11,51.25,137500.0,35.6198,35.6894,35.5919,35.6894,137500.0
2013-12-04 10:15:00,51.25,51.29,51.23,51.28,80300.0,35.6894,35.7172,35.6755,35.7103,80300.0
2013-12-04 10:20:00,51.28,51.52,51.28,51.51,150100.0,35.7103,35.8774,35.7103,35.8704,150100.0
2013-12-04 10:25:00,51.5,51.54,51.36,51.42,146400.0,35.8635,35.8913,35.766,35.8078,146400.0
2013-12-04 10:30:00,51.42,51.42,51.24,51.27,117200.0,35.8078,35.8078,35.6824,35.7033,117200.0
2013-12-04 10:35:00,51.27,51.36,51.27,51.35,91500.0,35.7033,35.766,35.7033,35.759,91500.0
2013-12-04 10:40:00,51.35,51.46,51.34,51.35,54200.0,35.759,35.8356,35.7521,35.759,54200.0
2013-12-04 10:45:00,51.35,51.4,51.3,51.4,43600.0,35.759,35.7938,35.7242,35.7938,43600.0
2013-12-04 10:50:00,51.4,51.46,51.33,51.44,118200.0,35.7938,35.8356,35.7451,35.8217,118200.0
2013-12-04 10:55:00,51.45,51.47,51.37,51.41,39600.0,35.8287,35.8426,35.773,35.8008,39600.0
2013-12-04 11:00:00,51.41,51.41,51.35,51.4,124100.0,35.8008,35.8008,35.759,35.7938,124100.0
2013-12-04 11:05:00,51.41,51.45,51.37,51.41,54700.0,35.8008,35.8287,35.773,35.8008,54700.0
2013-12-04 11:10:00,51.42,51.42,51.27,51.28,46500.0,35.8078,35.8078,35.7033,35.7103,46500.0
2013-12-04 11:15:00,51.27,51.28,51.17,51.17,65400.0,35.7033,35.7103,35.6337,35.6337,65400.0
2013-12-04 11:20:00,51.17,51.21,51.15,51.15,80200.0,35.6337,35.6615,35.6198,35.6198,80200.0
2013-12-04 11:25:00,51.15,51.15,51.04,51.05,59900.0,35.6198,35.6198,35.5432,35.5501,59900.0
2013-12-04 11:30:00,51.05,51.09,51.03,51.03,76200.0,35.5501,35.578,35.5362,35.5362,76200.0
2013-12-04 11:35:00,51.03,51.08,51.01,51.08,68500.0,35.5362,35.571,35.5223,35.571,68500.0
2013-12-04 11:40:00,51.08,51.08,51.01,51.07,89600.0,35.571,35.571,35.5223,35.564,89600.0
2013-12-04 11:45:00,51.08,51.08,51.02,51.02,59600.0,35.571,35.571,35.5292,35.5292,59600.0
2013-12-04 11:50:00,51.03,51.06,51.0,51.05,60900.0,35.5362,35.5571,35.5153,35.5501,60900.0
2013-12-04 11:55:00,51.05,51.15,51.04,51.14,107900.0,35.5501,35.6198,35.5432,35.6128,107900.0
2013-12-04 12:00:00,51.13,51.18,51.07,51.13,219100.0,35.6058,35.6406,35.564,35.6058,219100.0
2013-12-04 12:05:00,51.12,51.13,51.03,51.12,69800.0,35.5989,35.6058,35.5362,35.5989,69800.0
2013-12-04 12:10:00,51.12,51.12,51.01,51.08,174000.0,35.5989,35.5989,35.5223,35.571,174000.0
2013-12-04 12:15:00,51.08,51.13,51.01,51.01,110500.0,35.571,35.6058,35.5223,35.5223,110500.0
2013-12-04 12:20:00,51.01,51.03,51.0,51.02,66500.0,35.5223,35.5362,35.5153,35.5292,66500.0
2013-12-04 12:25:00,51.01,51.08,51.0,51.06,78600.0,35.5223,35.571,35.5153,35.5571,78600.0
2013-12-04 12:30:00,51.07,51.17,51.06,51.17,92800.0,35.564,35.6337,35.5571,35.6337,92800.0
2013-12-04 12:35:00,51.16,51.16,51.08,51.14,45000.0,35.6267,35.6267,35.571,35.6128,45000.0
2013-12-04 12:40:00,51.14,51.14,51.1,51.12,76800.0,35.6128,35.6128,35.5849,35.5989,76800.0
2013-12-04 12:45:00,51.13,51.18,51.06,51.08,58600.0,35.6058,35.6406,35.5571,35.571,58600.0
2013-12-04 12:50:00,51.09,51.18,51.08,51.15,35400.0,35.578,35.6406,35.571,35.6198,35400.0
2013-12-04 12:55:00,51.14,51.18,51.14,51.16,38400.0,35.6128,35.6406,35.6128,35.6267,38400.0
2013-12-04 13:00:00,51.16,51.2,51.14,51.16,65900.0,35.6267,35.6546,35.6128,35.6267,65900.0
2013-12-04 13:05:00,51.16,51.24,51.12,51.14,67300.0,35.6267,35.6824,35.5989,35.6128,67300.0
2013-12-04 13:10:00,51.13,51.19,51.07,51.09,80900.0,35.6058,35.6476,35.564,35.578,80900.0
2013-12-04 13:15:00,51.08,51.12,51.06,51.11,130100.0,35.571,35.5989,35.5571,35.5919,130100.0
2013-12-04 13:20:00,51.11,51.14,51.01,51.04,113100.0,35.5919,35.6128,35.5223,35.5432,113100.0
2013-12-04 13:25:00,51.04,51.05,50.93,50.93,70500.0,35.5432,35.5501,35.4665,35.4665,70500.0
2013-12-04 13:30:00,50.94,51.06,50.87,51.03,97100.0,35.4735,35.5571,35.4248,35.5362,97100.0
2013-12-04 13:35:00,51.03,51.04,50.96,51.03,30300.0,35.5362,35.5432,35.4874,35.5362,30300.0
2013-12-04 13:40:00,51.04,51.04,50.97,51.01,68900.0,35.5432,35.5432,35.4944,35.5223,68900.0
2013-12-04 13:45:00,51.01,51.1,51.01,51.06,52800.0,35.5223,35.5849,35.5223,35.5571,52800.0
2013-12-04 13:50:00,51.06,51.07,51.01,51.01,56000.0,35.5571,35.564,35.5223,35.5223,56000.0
2013-12-04 13:55:00,51.0,51.02,50.92,50.93,81100.0,35.5153,35.5292,35.4596,35.4665,81100.0
2013-12-04 14:00:00,50.93,51.04,50.93,51.02,55900.0,35.4665,35.5432,35.4665,35.5292,55900.0
2013-12-04 14:05:00,51.02,51.03,50.94,50.95,55400.0,35.5292,35.5362,35.4735,35.4805,55400.0
2013-12-04 14:10:00,50.96,51.1,50.96,51.05,56500.0,35.4874,35.5849,35.4874,35.5501,56500.0
2013-12-04 14:15:00,51.05,51.16,51.03,51.15,77200.0,35.5501,35.6267,35.5362,35.6198,77200.0
2013-12-04 14:20:00,51.15,51.16,51.08,51.12,63400.0,35.6198,35.6267,35.571,35.5989,63400.0
2013-12-04 14:25:00,51.12,51.18,51.09,51.16,52700.0,35.5989,35.6406,35.578,35.6267,52700.0
2013-12-04 14:30:00,51.15,51.23,51.14,51.2,42500.0,35.6198,35.6755,35.6128,35.6546,42500.0
2013-12-04 14:35:00,51.19,51.2,51.16,51.18,46100.0,35.6476,35.6546,35.6267,35.6406,46100.0
2013-12-04 14:40:00,51.17,51.23,51.17,51.21,32000.0,35.6337,35.6755,35.6337,35.6615,32000.0
2013-12-04 14:45:00,51.21,51.22,51.14,51.17,26900.0,35.6615,35.6685,35.6128,35.6337,26900.0
2013-12-04 14:50:00,51.17,51.18,51.15,51.15,22100.0,35.6337,35.6406,35.6198,35.6198,22100.0
2013-12-04 14:55:00,51.16,51.16,51.12,51.13,17400.0,35.6267,35.6267,35.5989,35.6058,17400.0
2013-12-04 15:00:00,51.14,51.16,51.07,51.07,33200.0,35.6128,35.6267,35.564,35.564,33200.0
2013-12-04 15:05:00,51.07,51.09,51.03,51.03,65900.0,35.564,35.578,35.5362,35.5362,65900.0
2013-12-04 15:10:00,51.03,51.07,51.01,51.01,105400.0,35.5362,35.564,35.5223,35.5223,105400.0
2013-12-04 15:15:00,51.01,51.16,51.01,51.15,138000.0,35.5223,35.6267,35.5223,35.6198,138000.0
2013-12-04 15:20:00,51.16,51.16,51.05,51.08,148800.0,35.6267,35.6267,35.5501,35.571,148800.0
2013-12-04 15:25:00,51.08,51.08,51.01,51.02,108400.0,35.571,35.571,35.5223,35.5292,108400.0
2013-12-04 15:30:00,51.02,51.15,50.98,51.14,278200.0,35.5292,35.6198,35.5014,35.6128,278200.0
2013-12-04 15:35:00,51.14,51.14,51.08,51.08,211300.0,35.6128,35.6128,35.571,35.571,211300.0
2013-12-04 15:40:00,51.08,51.17,51.07,51.12,313600.0,35.571,35.6337,35.564,35.5989,313600.0
2013-12-04 15:45:00,51.12,51.15,51.09,51.1,311400.0,35.5989,35.6198,35.578,35.5849,311400.0
2013-12-04 15:50:00,51.09,51.11,51.02,51.09,440700.0,35.578,35.5919,35.5292,35.578,440700.0
2013-12-04 15:55:00,51.08,51.12,51.06,51.07,369900.0,35.571,35.5989,35.5571,35.564,369900.0
2013-12-05 09:30:00,50.96,51.26,50.89,51.24,113500.0,35.4874,35.6964,35.4387,35.6824,113500.0
2013-12-05 09:35:00,51.25,51.27,51.05,51.1,35800.0,35.6894,35.7033,35.5501,35.5849,35800.0
2013-12-05 09:40:00,51.1,51.15,50.95,51.08,104000.0,35.5849,35.6198,35.4805,35.571,104000.0
2013-12-05 09:45:00,51.07,51.23,50.98,51.23,79600.0,35.564,35.6755,35.5014,35.6755,79600.0
2013-12-05 09:50:00,51.24,51.26,51.09,51.2,66900.0,35.6824,35.6964,35.578,35.6546,66900.0
2013-12-05 09:55:00,51.18,51.3,51.13,51.29,25800.0,35.6406,35.7242,35.6058,35.7172,25800.0
2013-12-05 10:00:00,51.29,51.46,51.29,51.37,77500.0,35.7172,35.8356,35.7172,35.773,77500.0
2013-12-05 10:05:00,51.37,51.6,51.37,51.59,84600.0,35.773,35.9331,35.773,35.9262,84600.0
2013-12-05 10:10:00,51.59,51.6,51.3,51.3,74500.0,35.9262,35.9331,35.7242,35.7242,74500.0
2013-12-05 10:15:00,51.3,51.36,51.25,51.32,52100.0,35.7242,35.766,35.6894,35.7381,52100.0
2013-12-05 10:20:00,51.32,51.34,51.2,51.27,80200.0,35.7381,35.7521,35.6546,35.7033,80200.0
2013-12-05 10:25:00,51.27,51.27,51.14,51.19,46900.0,35.7033,35.7033,35.6128,35.6476,46900.0
2013-12-05 10:30:00,51.19,51.34,51.19,51.34,66700.0,35.6476,35.7521,35.6476,35.7521,66700.0
2013-12-05 10:35:00,51.34,51.39,51.27,51.31,67300.0,35.7521,35.7869,35.7033,35.7312,67300.0
2013-12-05 10:40:00,51.32,51.32,51.12,51.12,107800.0,35.7381,35.7381,35.5989,35.5989,107800.0
2013-12-05 10:45:00,51.13,51.13,51.03,51.12,32900.0,35.6058,35.6058,35.5362,35.5989,32900.0
2013-12-05 10:50:00,51.12,51.17,51.12,51.15,27100.0,35.5989,35.6337,35.5989,35.6198,27100.0
2013-12-05 10:55:00,51.14,51.18,51.11,51.14,58600.0,35.6128,35.6406,35.5919,35.6128,58600.0
2013-12-05 11:00:00,51.14,51.31,51.09,51.22,87200.0,35.6128,35.7312,35.578,35.6685,87200.0
2013-12-05 11:05:00,51.22,51.31,51.16,51.22,126400.0,35.6685,35.7312,35.6267,35.6685,126400.0
2013-12-05 11:10:00,51.21,51.22,51.16,51.16,33600.0,35.6615,35.6685,35.6267,35.6267,33600.0
2013-12-05 11:15:00,51.16,51.24,51.12,51.23,55900.0,35.6267,35.6824,35.5989,35.6755,55900.0
2013-12-05 11:20:00,51.23,51.24,51.2,51.21,48600.0,35.6755,35.6824,35.6546,35.6615,48600.0
2013-12-05 11:25:00,51.21,51.21,51.06,51.09,67500.0,35.6615,35.6615,35.5571,35.578,67500.0
2013-12-05 11:30:00,51.1,51.11,51.01,51.08,34300.0,35.5849,35.5919,35.5223,35.571,34300.0
2013-12-05 11:35:00,51.08,51.08,50.99,51.04,30500.0,35.571,35.571,35.5083,35.5432,30500.0
2013-12-05 11:40:00,51.03,51.13,51.02,51.13,45800.0,35.5362,35.6058,35.5292,35.6058,45800.0
2013-12-05 11:45:00,51.13,51.13,51.01,51.03,29300.0,35.6058,35.6058,35.5223,35.5362,29300.0
2013-12-05 11:50:00,51.03,51.1,50.98,51.09,47300.0,35.5362,35.5849,35.5014,35.578,47300.0
2013-12-05 11:55:00,51.09,51.1,51.02,51.06,29800.0,35.578,35.5849,35.5292,35.5571,29800.0
2013-12-05 12:00:00,51.07,51.16,51.05,51.15,35800.0,35.564,35.6267,35.5501,35.6198,35800.0
2013-12-05 12:05:00,51.15,51.15,51.05,51.08,42600.0,35.6198,35.6198,35.5501,35.571,42600.0
2013-12-05 12:10:00,51.08,51.14,51.06,51.12,56100.0,35.571,35.6128,35.5571,35.5989,56100.0
2013-12-05 12:15:00,51.12,51.13,51.01,51.03,63400.0,35.5989,35.6058,35.5223,35.5362,63400.0
2013-12-05 12:20:00,51.03,51.03,50.94,50.97,28900.0,35.5362,35.5362,35.4735,35.4944,28900.0
2013-12-05 12:25:00,50.98,51.01,50.96,50.97,33100.0,35.5014,35.5223,35.4874,35.4944,33100.0
2013-12-05 12:30:00,50.99,51.0,50.87,50.88,44300.0,35.5083,35.5153,35.4248,35.4317,44300.0
2013-12-05 12:35:00,50.88,50.88,50.83,50.87,32400.0,35.4317,35.4317,35.3969,35.4248,32400.0
2013-12-05 12:40:00,50.87,50.91,50.86,50.9,17000.0,35.4248,35.4526,35.4178,35.4457,17000.0
2013-12-05 12:45:00,50.9,50.92,50.86,50.86,35400.0,35.4457,35.4596,35.4178,35.4178,35400.0
2013-12-05 12:50:00,50.86,50.9,50.86,50.89,41500.0,35.4178,35.4457,35.4178,35.4387,41500.0
2013-12-05 12:55:00,50.89,50.93,50.84,50.84,54000.0,35.4387,35.4665,35.4039,35.4039,54000.0
2013-12-05 13:00:00,50.83,50.86,50.77,50.85,175400.0,35.3969,35.4178,35.3551,35.4108,175400.0
2013-12-05 13:05:00,50.86,50.9,50.85,50.86,47500.0,35.4178,35.4457,35.4108,35.4178,47500.0
2013-12-05 13:10:00,50.85,50.87,50.77,50.77,30400.0,35.4108,35.4248,35.3551,35.3551,30400.0
2013-12-05 13:15:00,50.77,50.78,50.73,50.73,32900.0,35.3551,35.3621,35.3273,35.3273,32900.0
2013-12-05 13:20:00,50.74,50.79,50.7,50.77,33800.0,35.3342,35.3691,35.3064,35.3551,33800.0
2013-12-05 13:25:00,50.78,50.79,50.71,50.72,33500.0,35.3621,35.3691,35.3133,35.3203,33500.0
2013-12-05 13:30:00,50.73,50.76,50.7,50.71,22600.0,35.3273,35.3482,35.3064,35.3133,22600.0
2013-12-05 13:35:00,50.71,50.73,50.7,50.71,39500.0,35.3133,35.3273,35.3064,35.3133,39500.0
2013-12-05 13:40:00,50.71,50.74,50.68,50.73,39200.0,35.3133,35.3342,35.2925,35.3273,39200.0
2013-12-05 13:45:00,50.74,50.8,50.73,50.78,34000.0,35.3342,35.376,35.3273,35.3621,34000.0
2013-12-05 13:50:00,50.78,50.84,50.77,50.84,28000.0,35.3621,35.4039,35.3551,35.4039,28000.0
2013-12-05 13:55:00,50.83,50.87,50.82,50.82,28900.0,35.3969,35.4248,35.3899,35.3899,28900.0
2013-12-05 14:00:00,50.82,50.89,50.82,50.85,23100.0,35.3899,35.4387,35.3899,35.4108,23100.0
2013-12-05 14:05:00,50.85,50.9,50.85,50.87,52200.0,35.4108,35.4457,35.4108,35.4248,52200.0
2013-12-05 14:10:00,50.88,50.91,50.78,50.82,154200.0,35.4317,35.4526,35.3621,35.3899,154200.0
2013-12-05 14:15:00,50.81,50.83,50.75,50.79,37700.0,35.383,35.3969,35.3412,35.3691,37700.0
2013-12-05 14:20:00,50.79,50.82,50.75,50.77,63100.0,35.3691,35.3899,35.3412,35.3551,63100.0
2013-12-05 14:25:00,50.77,50.79,50.75,50.77,57900.0,35.3551,35.3691,35.3412,35.3551,57900.0
2013-12-05 14:30:00,50.77,50.84,50.77,50.8,35400.0,35.3551,35.4039,35.3551,35.376,35400.0
2013-12-05 14:35:00,50.8,50.91,50.8,50.91,116500.0,35.376,35.4526,35.376,35.4526,116500.0
2013-12-05 14:40:00,50.92,50.92,50.8,50.84,32400.0,35.4596,35.4596,35.376,35.4039,32400.0
2013-12-05 14:45:00,50.85,50.85,50.73,50.73,36900.0,35.4108,35.4108,35.3273,35.3273,36900.0
2013-12-05 14:50:00,50.73,50.74,50.65,50.65,46000.0,35.3273,35.3342,35.2716,35.2716,46000.0
2013-12-05 14:55:00,50.65,50.73,50.64,50.71,50500.0,35.2716,35.3273,35.2646,35.3133,50500.0
2013-12-05 15:00:00,50.7,50.72,50.64,50.67,55000.0,35.3064,35.3203,35.2646,35.2855,55000.0
2013-12-05 15:05:00,50.67,50.72,50.66,50.72,46600.0,35.2855,35.3203,35.2785,35.3203,46600.0
2013-12-05 15:10:00,50.71,50.74,50.68,50.73,52300.0,35.3133,35.3342,35.2925,35.3273,52300.0
2013-12-05 15:15:00,50.73,50.75,50.69,50.7,57500.0,35.3273,35.3412,35.2994,35.3064,57500.0
2013-12-05 15:20:00,50.69,50.73,50.65,50.7,48300.0,35.2994,35.3273,35.2716,35.3064,48300.0
2013-12-05 15:25:00,50.7,50.74,50.65,50.65,43800.0,35.3064,35.3342,35.2716,35.2716,43800.0
2013-12-05 15:30:00,50.65,50.81,50.65,50.79,82000.0,35.2716,35.383,35.2716,35.3691,82000.0
2013-12-05 15:35:00,50.79,50.82,50.77,50.78,50600.0,35.3691,35.3899,35.3551,35.3621,50600.0
2013-12-05 15:40:00,50.79,50.79,50.68,50.69,91800.0,35.3691,35.3691,35.2925,35.2994,91800.0
2013-12-05 15:45:00,50.69,50.73,50.67,50.73,130000.0,35.2994,35.3273,35.2855,35.3273,130000.0
2013-12-05 15:50:00,50.72,50.81,50.7,50.81,218700.0,35.3203,35.383,35.3064,35.383,218700.0
2013-12-05 15:55:00,50.8,50.84,50.74,50.79,267800.0,35.376,35.4039,35.3342,35.3691,267800.0
2013-12-06 09:30:00,51.2,51.23,50.89,51.15,233100.0,35.6546,35.6755,35.4387,35.6198,233100.0
2013-12-06 09:35:00,51.15,51.31,51.07,51.14,100700.0,35.6198,35.7312,35.564,35.6128,100700.0
2013-12-06 09:40:00,51.14,51.16,50.9,50.93,84800.0,35.6128,35.6267,35.4457,35.4665,84800.0
2013-12-06 09:45:00,50.9,50.93,50.66,50.66,168200.0,35.4457,35.4665,35.2785,35.2785,168200.0
2013-12-06 09:50:00,50.66,50.9,50.66,50.87,110200.0,35.2785,35.4457,35.2785,35.4248,110200.0
2013-12-06 09:55:00,50.87,50.9,50.79,50.9,316800.0,35.4248,35.4457,35.3691,35.4457,316800.0
2013-12-06 10:00:00,50.9,50.95,50.78,50.84,98400.0,35.4457,35.4805,35.3621,35.4039,98400.0
2013-12-06 10:05:00,50.83,50.83,50.69,50.7,164700.0,35.3969,35.3969,35.2994,35.3064,164700.0
2013-12-06 10:10:00,50.7,50.78,50.66,50.71,88400.0,35.3064,35.3621,35.2785,35.3133,88400.0
2013-12-06 10:15:00,50.71,50.82,50.71,50.81,74600.0,35.3133,35.3899,35.3133,35.383,74600.0
2013-12-06 10:20:00,50.82,50.82,50.73,50.75,66900.0,35.3899,35.3899,35.3273,35.3412,66900.0
2013-12-06 10:25:00,50.76,50.8,50.68,50.68,93400.0,35.3482,35.376,35.2925,35.2925,93400.0
2013-12-06 10:30:00,50.68,50.69,50.6,50.65,83000.0,35.2925,35.2994,35.2367,35.2716,83000.0
2013-12-06 10:35:00,50.65,50.65,50.46,50.47,209400.0,35.2716,35.2716,35.1393,35.1462,209400.0
2013-12-06 10:40:00,50.47,50.47,50.34,50.34,142600.0,35.1462,35.1462,35.0557,35.0557,142600.0
2013-12-06 10:45:00,50.34,50.46,50.3,50.46,106000.0,35.0557,35.1393,35.0278,35.1393,106000.0
2013-12-06 10:50:00,50.45,50.57,50.41,50.49,317400.0,35.1323,35.2159,35.1044,35.1601,317400.0
2013-12-06 10:55:00,50.5,50.5,50.44,50.46,145300.0,35.1671,35.1671,35.1253,35.1393,145300.0
2013-12-06 11:00:00,50.46,50.6,50.46,50.57,95900.0,35.1393,35.2367,35.1393,35.2159,95900.0
2013-12-06 11:05:00,50.57,50.62,50.52,50.58,64600.0,35.2159,35.2507,35.181,35.2228,64600.0
2013-12-06 11:10:00,50.58,50.58,50.49,50.49,49600.0,35.2228,35.2228,35.1601,35.1601,49600.0
2013-12-06 11:15:00,50.5,50.53,50.45,50.46,170900.0,35.1671,35.188,35.1323,35.1393,170900.0
2013-12-06 11:20:00,50.45,50.47,50.39,50.46,74200.0,35.1323,35.1462,35.0905,35.1393,74200.0
2013-12-06 11:25:00,50.45,50.47,50.37,50.39,73500.0,35.1323,35.1462,35.0766,35.0905,73500.0
2013-12-06 11:30:00,50.39,50.5,50.38,50.5,98400.0,35.0905,35.1671,35.0835,35.1671,98400.0
2013-12-06 11:35:00,50.49,50.53,50.46,50.46,101600.0,35.1601,35.188,35.1393,35.1393,101600.0
2013-12-06 11:40:00,50.46,50.47,50.43,50.45,50600.0,35.1393,35.1462,35.1184,35.1323,50600.0
2013-12-06 11:45:00,50.46,50.5,50.45,50.47,74800.0,35.1393,35.1671,35.1323,35.1462,74800.0
2013-12-06 11:50:00,50.47,50.49,50.38,50.39,61500.0,35.1462,35.1601,35.0835,35.0905,61500.0
2013-12-06 11:55:00,50.38,50.44,50.38,50.43,74700.0,35.0835,35.1253,35.0835,35.1184,74700.0
2013-12-06 12:00:00,50.43,50.43,50.35,50.38,53500.0,35.1184,35.1184,35.0627,35.0835,53500.0
2013-12-06 12:05:00,50.38,50.38,50.28,50.28,114300.0,35.0835,35.0835,35.0139,35.0139,114300.0
2013-12-06 12:10:00,50.28,50.28,50.22,50.26,77600.0,35.0139,35.0139,34.9721,35.0,77600.0
2013-12-06 12:15:00,50.26,50.33,50.23,50.33,98000.0,35.0,35.0487,34.9791,35.0487,98000.0
2013-12-06 12:20:00,50.33,50.36,50.29,50.31,101000.0,35.0487,35.0696,35.0209,35.0348,101000.0
2013-12-06 12:25:00,50.32,50.41,50.31,50.4,69300.0,35.0418,35.1044,35.0348,35.0975,69300.0
2013-12-06 12:30:00,50.39,50.43,50.37,50.39,104100.0,35.0905,35.1184,35.0766,35.0905,104100.0
2013-12-06 12:35:00,50.39,50.46,50.37,50.43,63400.0,35.0905,35.1393,35.0766,35.1184,63400.0
2013-12-06 12:40:00,50.43,50.5,50.4,50.41,63800.0,35.1184,35.1671,35.0975,35.1044,63800.0
2013-12-06 12:45:00,50.42,50.48,50.41,50.46,39400.0,35.1114,35.1532,35.1044,35.1393,39400.0
2013-12-06 12:50:00,50.46,50.48,50.44,50.47,37400.0,35.1393,35.1532,35.1253,35.1462,37400.0
2013-12-06 12:55:00,50.47,50.57,50.47,50.56,59400.0,35.1462,35.2159,35.1462,35.2089,59400.0
2013-12-06 13:00:00,50.55,50.66,50.55,50.63,68300.0,35.2019,35.2785,35.2019,35.2576,68300.0
2013-12-06 13:05:00,50.63,50.64,50.44,50.48,99200.0,35.2576,35.2646,35.1253,35.1532,99200.0
2013-12-06 13:10:00,50.48,50.5,50.42,50.45,70500.0,35.1532,35.1671,35.1114,35.1323,70500.0
2013-12-06 13:15:00,50.45,50.53,50.44,50.51,65300.0,35.1323,35.188,35.1253,35.1741,65300.0
2013-12-06 13:20:00,50.51,50.54,50.49,50.51,71400.0,35.1741,35.195,35.1601,35.1741,71400.0
2013-12-06 13:25:00,50.51,50.53,50.5,50.53,64300.0,35.1741,35.188,35.1671,35.188,64300.0
2013-12-06 13:30:00,50.53,50.54,50.5,50.51,71900.0,35.188,35.195,35.1671,35.1741,71900.0
2013-12-06 13:35:00,50.51,50.57,50.51,50.55,86600.0,35.1741,35.2159,35.1741,35.2019,86600.0
2013-12-06 13:40:00,50.56,50.63,50.56,50.61,103700.0,35.2089,35.2576,35.2089,35.2437,103700.0
2013-12-06 13:45:00,50.61,50.66,50.6,50.63,37800.0,35.2437,35.2785,35.2367,35.2576,37800.0
2013-12-06 13:50:00,50.63,50.63,50.52,50.52,42200.0,35.2576,35.2576,35.181,35.181,42200.0
2013-12-06 13:55:00,50.53,50.58,50.53,50.54,54500.0,35.188,35.2228,35.188,35.195,54500.0
2013-12-06 14:00:00,50.54,50.56,50.53,50.53,31100.0,35.195,35.2089,35.188,35.188,31100.0
2013-12-06 14:05:00,50.53,50.57,50.51,50.57,79500.0,35.188,35.2159,35.1741,35.2159,79500.0
2013-12-06 14:10:00,50.57,50.63,50.55,50.55,61200.0,35.2159,35.2576,35.2019,35.2019,61200.0
2013-12-06 14:15:00,50.55,50.59,50.54,50.56,106900.0,35.2019,35.2298,35.195,35.2089,106900.0
2013-12-06 14:20:00,50.56,50.6,50.55,50.56,57000.0,35.2089,35.2367,35.2019,35.2089,57000.0
2013-12-06 14:25:00,50.56,50.57,50.56,50.56,20000.0,35.2089,35.2159,35.2089,35.2089,20000.0
2013-12-06 14:30:00,50.56,50.62,50.56,50.58,101600.0,35.2089,35.2507,35.2089,35.2228,101600.0
2013-12-06 14:35:00,50.58,50.63,50.58,50.62,77500.0,35.2228,35.2576,35.2228,35.2507,77500.0
2013-12-06 14:40:00,50.62,50.64,50.62,50.64,68700.0,35.2507,35.2646,35.2507,35.2646,68700.0
2013-12-06 14:45:00,50.64,50.68,50.62,50.65,95900.0,35.2646,35.2925,35.2507,35.2716,95900.0
2013-12-06 14:50:00,50.65,50.65,50.59,50.59,46500.0,35.2716,35.2716,35.2298,35.2298,46500.0
2013-12-06 14:55:00,50.58,50.61,50.57,50.59,57600.0,35.2228,35.2437,35.2159,35.2298,57600.0
2013-12-06 15:00:00,50.59,50.61,50.58,50.6,69900.0,35.2298,35.2437,35.2228,35.2367,69900.0
2013-12-06 15:05:00,50.61,50.61,50.56,50.56,74500.0,35.2437,35.2437,35.2089,35.2089,74500.0
2013-12-06 15:10:00,50.56,50.65,50.56,50.64,93700.0,35.2089,35.2716,35.2089,35.2646,93700.0
2013-12-06 15:15:00,50.65,50.67,50.62,50.62,77100.0,35.2716,35.2855,35.2507,35.2507,77100.0
2013-12-06 15:20:00,50.61,50.63,50.56,50.6,78900.0,35.2437,35.2576,35.2089,35.2367,78900.0
2013-12-06 15:25:00,50.6,50.6,50.49,50.49,86900.0,35.2367,35.2367,35.1601,35.1601,86900.0
2013-12-06 15:30:00,50.49,50.55,50.49,50.54,184600.0,35.1601,35.2019,35.1601,35.195,184600.0
2013-12-06 15:35:00,50.53,50.54,50.44,50.49,114000.0,35.188,35.195,35.1253,35.1601,114000.0
2013-12-06 15:40:00,50.5,50.57,50.49,50.53,116300.0,35.1671,35.2159,35.1601,35.188,116300.0
2013-12-06 15:45:00,50.53,50.61,50.51,50.57,145800.0,35.188,35.2437,35.1741,35.2159,145800.0
2013-12-06 15:50:00,50.58,50.69,50.56,50.69,204900.0,35.2228,35.2994,35.2089,35.2994,204900.0
2013-12-06 15:55:00,50.68,50.69,50.63,50.68,269800.0,35.2925,35.2994,35.2576,35.2925,269800.0
2013-12-09 09:30:00,50.33,50.79,50.33,50.61,195000.0,35.0487,35.3691,35.0487,35.2437,195000.0
2013-12-09 09:35:00,50.63,50.83,50.62,50.69,112900.0,35.2576,35.3969,35.2507,35.2994,112900.0
2013-12-09 09:40:00,50.69,50.9,50.68,50.88,98600.0,35.2994,35.4457,35.2925,35.4317,98600.0
2013-12-09 09:45:00,50.89,50.94,50.8,50.93,89600.0,35.4387,35.4735,35.376,35.4665,89600.0
2013-12-09 09:50:00,50.93,51.36,50.93,51.33,282400.0,35.4665,35.766,35.4665,35.7451,282400.0
2013-12-09 09:55:00,51.33,51.39,51.25,51.36,267300.0,35.7451,35.7869,35.6894,35.766,267300.0
2013-12-09 10:00:00,51.36,51.5,51.29,51.48,167100.0,35.766,35.8635,35.7172,35.8496,167100.0
2013-12-09 10:05:00,51.48,51.51,51.43,51.46,234900.0,35.8496,35.8704,35.8147,35.8356,234900.0
2013-12-09 10:10:00,51.45,51.45,51.19,51.21,83300.0,35.8287,35.8287,35.6476,35.6615,83300.0
2013-12-09 10:15:00,51.21,51.21,51.07,51.17,112800.0,35.6615,35.6615,35.564,35.6337,112800.0
2013-12-09 10:20:00,51.17,51.36,51.14,51.29,200700.0,35.6337,35.766,35.6128,35.7172,200700.0
2013-12-09 10:25:00,51.3,51.34,51.25,51.28,82000.0,35.7242,35.7521,35.6894,35.7103,82000.0
2013-12-09 10:30:00,51.28,51.38,51.23,51.38,187100.0,35.7103,35.7799,35.6755,35.7799,187100.0
2013-12-09 10:35:00,51.38,51.55,51.38,51.52,209300.0,35.7799,35.8983,35.7799,35.8774,209300.0
2013-12-09 10:40:00,51.53,51.67,51.5,51.63,201100.0,35.8844,35.9819,35.8635,35.954,201100.0
2013-12-09 10:45:00,51.63,51.69,51.56,51.67,111500.0,35.954,35.9958,35.9053,35.9819,111500.0
2013-12-09 10:50:00,51.68,51.84,51.67,51.83,116600.0,35.9888,36.1003,35.9819,36.0933,116600.0
2013-12-09 10:55:00,51.82,51.83,51.58,51.59,83200.0,36.0863,36.0933,35.9192,35.9262,83200.0
2013-12-09 11:00:00,51.6,51.65,51.56,51.6,33700.0,35.9331,35.9679,35.9053,35.9331,33700.0
2013-12-09 11:05:00,51.59,51.73,51.58,51.72,61800.0,35.9262,36.0237,35.9192,36.0167,61800.0
2013-12-09 11:10:00,51.71,51.85,51.71,51.85,67100.0,36.0097,36.1072,36.0097,36.1072,67100.0
2013-12-09 11:15:00,51.85,51.95,51.84,51.94,155300.0,36.1072,36.1769,36.1003,36.1699,155300.0
2013-12-09 11:20:00,51.94,51.98,51.83,51.98,149900.0,36.1699,36.1977,36.0933,36.1977,149900.0
2013-12-09 11:25:00,51.99,52.0,51.82,51.82,203000.0,36.2047,36.2117,36.0863,36.0863,203000.0
2013-12-09 11:30:00,51.82,51.84,51.69,51.75,89000.0,36.0863,36.1003,35.9958,36.0376,89000.0
2013-12-09 11:35:00,51.75,51.75,51.64,51.66,54400.0,36.0376,36.0376,35.961,35.9749,54400.0
2013-12-09 11:40:00,51.66,51.67,51.6,51.62,97800.0,35.9749,35.9819,35.9331,35.9471,97800.0
2013-12-09 11:45:00,51.62,51.69,51.62,51.66,47700.0,35.9471,35.9958,35.9471,35.9749,47700.0
2013-12-09 11:50:00,51.66,51.68,51.6,51.61,60600.0,35.9749,35.9888,35.9331,35.9401,60600.0
2013-12-09 11:55:00,51.61,51.63,51.5,51.5,116800.0,35.9401,35.954,35.8635,35.8635,116800.0
2013-12-09 12:00:00,51.51,51.63,51.48,51.61,80500.0,35.8704,35.954,35.8496,35.9401,80500.0
2013-12-09 12:05:00,51.61,51.63,51.53,51.57,50200.0,35.9401,35.954,35.8844,35.9122,50200.0
2013-12-09 12:10:00,51.56,51.57,51.52,51.53,26400.0,35.9053,35.9122,35.8774,35.8844,26400.0
2013-12-09 12:15:00,51.54,51.64,51.48,51.63,115400.0,35.8913,35.961,35.8496,35.954,115400.0
2013-12-09 12:20:00,51.62,51.73,51.62,51.67,88000.0,35.9471,36.0237,35.9471,35.9819,88000.0
2013-12-09 12:25:00,51.68,51.69,51.62,51.67,58200.0,35.9888,35.9958,35.9471,35.9819,58200.0
2013-12-09 12:30:00,51.67,51.67,51.57,51.62,65700.0,35.9819,35.9819,35.9122,35.9471,65700.0
2013-12-09 12:35:00,51.63,51.64,51.62,51.62,28000.0,35.954,35.961,35.9471,35.9471,28000.0
2013-12-09 12:40:00,51.62,51.62,51.57,51.57,39000.0,35.9471,35.9471,35.9122,35.9122,39000.0
2013-12-09 12:45:00,51.58,51.59,51.56,51.56,20300.0,35.9192,35.9262,35.9053,35.9053,20300.0
2013-12-09 12:50:00,51.56,51.57,51.53,51.53,34000.0,35.9053,35.9122,35.8844,35.8844,34000.0
2013-12-09 12:55:00,51.53,51.58,51.52,51.57,47300.0,35.8844,35.9192,35.8774,35.9122,47300.0
2013-12-09 13:00:00,51.57,51.58,51.55,51.57,27700.0,35.9122,35.9192,35.8983,35.9122,27700.0
2013-12-09 13:05:00,51.56,51.58,51.53,51.57,27900.0,35.9053,35.9192,35.8844,35.9122,27900.0
2013-12-09 13:10:00,51.56,51.57,51.53,51.54,42600.0,35.9053,35.9122,35.8844,35.8913,42600.0
2013-12-09 13:15:00,51.54,51.56,51.54,51.55,25500.0,35.8913,35.9053,35.8913,35.8983,25500.0
2013-12-09 13:20:00,51.55,51.58,51.54,51.56,47200.0,35.8983,35.9192,35.8913,35.9053,47200.0
2013-12-09 13:25:00,51.57,51.61,51.57,51.58,50400.0,35.9122,35.9401,35.9122,35.9192,50400.0
2013-12-09 13:30:00,51.58,51.61,51.55,51.6,51300.0,35.9192,35.9401,35.8983,35.9331,51300.0
2013-12-09 13:35:00,51.61,51.62,51.58,51.61,46200.0,35.9401,35.9471,35.9192,35.9401,46200.0
2013-12-09 13:40:00,51.61,51.62,51.6,51.6,48600.0,35.9401,35.9471,35.9331,35.9331,48600.0
2013-12-09 13:45:00,51.6,51.6,51.55,51.58,31700.0,35.9331,35.9331,35.8983,35.9192,31700.0
2013-12-09 13:50:00,51.58,51.59,51.5,51.5,44100.0,35.9192,35.9262,35.8635,35.8635,44100.0
2013-12-09 13:55:00,51.51,51.53,51.47,51.49,42200.0,35.8704,35.8844,35.8426,35.8565,42200.0
2013-12-09 14:00:00,51.49,51.53,51.46,51.53,63900.0,35.8565,35.8844,35.8356,35.8844,63900.0
2013-12-09 14:05:00,51.53,51.53,51.43,51.44,51000.0,35.8844,35.8844,35.8147,35.8217,51000.0
2013-12-09 14:10:00,51.45,51.45,51.44,51.44,26900.0,35.8287,35.8287,35.8217,35.8217,26900.0
2013-12-09 14:15:00,51.44,51.45,51.35,51.35,96500.0,35.8217,35.8287,35.759,35.759,96500.0
2013-12-09 14:20:00,51.35,51.36,51.33,51.35,67300.0,35.759,35.766,35.7451,35.759,67300.0
2013-12-09 14:25:00,51.35,51.35,51.28,51.29,94700.0,35.759,35.759,35.7103,35.7172,94700.0
2013-12-09 14:30:00,51.29,51.34,51.28,51.32,87700.0,35.7172,35.7521,35.7103,35.7381,87700.0
2013-12-09 14:35:00,51.33,51.35,51.28,51.28,75100.0,35.7451,35.759,35.7103,35.7103,75100.0
2013-12-09 14:40:00,51.28,51.3,51.26,51.28,62000.0,35.7103,35.7242,35.6964,35.7103,62000.0
2013-12-09 14:45:00,51.27,51.28,51.24,51.26,67200.0,35.7033,35.7103,35.6824,35.6964,67200.0
2013-12-09 14:50:00,51.26,51.29,51.26,51.26,50400.0,35.6964,35.7172,35.6964,35.6964,50400.0
2013-12-09 14:55:00,51.27,51.27,51.23,51.25,38100.0,35.7033,35.7033,35.6755,35.6894,38100.0
2013-12-09 15:00:00,51.24,51.27,51.23,51.26,57400.0,35.6824,35.7033,35.6755,35.6964,57400.0
2013-12-09 15:05:00,51.25,51.31,51.25,51.3,88500.0,35.6894,35.7312,35.6894,35.7242,88500.0
2013-12-09 15:10:00,51.29,51.36,51.29,51.35,128300.0,35.7172,35.766,35.7172,35.759,128300.0
2013-12-09 15:15:00,51.34,51.34,51.27,51.28,72800.0,35.7521,35.7521,35.7033,35.7103,72800.0
2013-12-09 15:20:00,51.27,51.3,51.26,51.29,67600.0,35.7033,35.7242,35.6964,35.7172,67600.0
2013-12-09 15:25:00,51.29,51.29,51.25,51.26,81000.0,35.7172,35.7172,35.6894,35.6964,81000.0
2013-12-09 15:30:00,51.26,51.32,51.25,51.3,91200.0,35.6964,35.7381,35.6894,35.7242,91200.0
2013-12-09 15:35:00,51.31,51.31,51.23,51.23,96200.0,35.7312,35.7312,35.6755,35.6755,96200.0
2013-12-09 15:40:00,51.24,51.27,51.22,51.25,90100.0,35.6824,35.7033,35.6685,35.6894,90100.0
2013-12-09 15:45:00,51.25,51.26,51.21,51.23,147400.0,35.6894,35.6964,35.6615,35.6755,147400.0
2013-12-09 15:50:00,51.23,51.25,51.19,51.2,193300.0,35.6755,35.6894,35.6476,35.6546,193300.0
2013-12-09 15:55:00,51.19,51.22,51.15,51.22,472200.0,35.6476,35.6685,35.6198,35.6685,472200.0
2013-12-10 09:30:00,50.99,51.16,50.91,51.09,132500.0,35.5083,35.6267,35.4526,35.578,132500.0
2013-12-10 09:35:00,51.09,51.17,51.01,51.06,34500.0,35.578,35.6337,35.5223,35.5571,34500.0
2013-12-10 09:40:00,51.06,51.13,50.96,51.13,77200.0,35.5571,35.6058,35.4874,35.6058,77200.0
2013-12-10 09:45:00,51.13,51.28,51.09,51.28,75800.0,35.6058,35.7103,35.578,35.7103,75800.0
2013-12-10 09:50:00,51.28,51.33,51.22,51.24,52900.0,35.7103,35.7451,35.6685,35.6824,52900.0
2013-12-10 09:55:00,51.25,51.26,51.16,51.23,56600.0,35.6894,35.6964,35.6267,35.6755,56600.0
2013-12-10 10:00:00,51.23,51.33,51.21,51.21,95800.0,35.6755,35.7451,35.6615,35.6615,95800.0
2013-12-10 10:05:00,51.21,51.29,51.2,51.25,37500.0,35.6615,35.7172,35.6546,35.6894,37500.0
2013-12-10 10:10:00,51.25,51.28,51.07,51.09,63200.0,35.6894,35.7103,35.564,35.578,63200.0
2013-12-10 10:15:00,51.09,51.15,51.03,51.04,83300.0,35.578,35.6198,35.5362,35.5432,83300.0
2013-12-10 10:20:00,51.04,51.16,51.03,51.04,67900.0,35.5432,35.6267,35.5362,35.5432,67900.0
2013-12-10 10:25:00,51.04,51.12,51.0,51.11,55400.0,35.5432,35.5989,35.5153,35.5919,55400.0
2013-12-10 10:30:00,51.11,51.18,51.09,51.11,39400.0,35.5919,35.6406,35.578,35.5919,39400.0
2013-12-10 10:35:00,51.11,51.19,51.11,51.17,26500.0,35.5919,35.6476,35.5919,35.6337,26500.0
2013-12-10 10:40:00,51.17,51.18,51.08,51.13,37100.0,35.6337,35.6406,35.571,35.6058,37100.0
2013-12-10 10:45:00,51.12,51.15,51.11,51.13,23800.0,35.5989,35.6198,35.5919,35.6058,23800.0
2013-12-10 10:50:00,51.12,51.2,51.1,51.11,104300.0,35.5989,35.6546,35.5849,35.5919,104300.0
2013-12-10 10:55:00,51.11,51.16,51.1,51.12,49300.0,35.5919,35.6267,35.5849,35.5989,49300.0
2013-12-10 11:00:00,51.11,51.14,51.07,51.13,119600.0,35.5919,35.6128,35.564,35.6058,119600.0
2013-12-10 11:05:00,51.11,51.13,51.02,51.1,103500.0,35.5919,35.6058,35.5292,35.5849,103500.0
2013-12-10 11:10:00,51.11,51.11,51.0,51.02,45600.0,35.5919,35.5919,35.5153,35.5292,45600.0
2013-12-10 11:15:00,51.02,51.1,51.0,51.05,56200.0,35.5292,35.5849,35.5153,35.5501,56200.0
2013-12-10 11:20:00,51.04,51.06,51.02,51.06,59400.0,35.5432,35.5571,35.5292,35.5571,59400.0
2013-12-10 11:25:00,51.05,51.08,51.0,51.0,44700.0,35.5501,35.571,35.5153,35.5153,44700.0
2013-12-10 11:30:00,51.0,51.03,50.98,51.01,50000.0,35.5153,35.5362,35.5014,35.5223,50000.0
2013-12-10 11:35:00,51.01,51.02,50.98,51.01,25900.0,35.5223,35.5292,35.5014,35.5223,25900.0
2013-12-10 11:40:00,51.02,51.05,50.96,50.96,49800.0,35.5292,35.5501,35.4874,35.4874,49800.0
2013-12-10 11:45:00,50.96,51.01,50.94,50.98,52800.0,35.4874,35.5223,35.4735,35.5014,52800.0
2013-12-10 11:50:00,50.98,50.98,50.95,50.96,31500.0,35.5014,35.5014,35.4805,35.4874,31500.0
2013-12-10 11:55:00,50.96,51.0,50.93,50.99,44700.0,35.4874,35.5153,35.4665,35.5083,44700.0
2013-12-10 12:00:00,50.99,50.99,50.94,50.97,35100.0,35.5083,35.5083,35.4735,35.4944,35100.0
2013-12-10 12:05:00,50.97,50.97,50.87,50.9,66000.0,35.4944,35.4944,35.4248,35.4457,66000.0
2013-12-10 12:10:00,50.9,50.9,50.82,50.85,274900.0,35.4457,35.4457,35.3899,35.4108,274900.0
2013-12-10 12:15:00,50.85,50.86,50.79,50.81,183300.0,35.4108,35.4178,35.3691,35.383,183300.0
2013-12-10 12:20:00,50.81,50.84,50.79,50.83,95400.0,35.383,35.4039,35.3691,35.3969,95400.0
2013-12-10 12:25:00,50.83,50.9,50.81,50.9,55200.0,35.3969,35.4457,35.383,35.4457,55200.0
2013-12-10 12:30:00,50.9,50.95,50.87,50.88,61700.0,35.4457,35.4805,35.4248,35.4317,61700.0
2013-12-10 12:35:00,50.86,50.87,50.83,50.84,20000.0,35.4178,35.4248,35.3969,35.4039,20000.0
2013-12-10 12:40:00,50.84,50.89,50.81,50.87,32300.0,35.4039,35.4387,35.383,35.4248,32300.0
2013-12-10 12:45:00,50.89,50.93,50.88,50.93,33800.0,35.4387,35.4665,35.4317,35.4665,33800.0
2013-12-10 12:50:00,50.92,50.96,50.9,50.94,30200.0,35.4596,35.4874,35.4457,35.4735,30200.0
2013-12-10 12:55:00,50.94,51.0,50.93,50.96,55800.0,35.4735,35.5153,35.4665,35.4874,55800.0
2013-12-10 13:00:00,50.96,50.96,50.91,50.91,38000.0,35.4874,35.4874,35.4526,35.4526,38000.0
2013-12-10 13:05:00,50.92,50.95,50.92,50.93,31300.0,35.4596,35.4805,35.4596,35.4665,31300.0
2013-12-10 13:10:00,50.94,50.98,50.93,50.98,23600.0,35.4735,35.5014,35.4665,35.5014,23600.0
2013-12-10 13:15:00,50.98,51.02,50.97,51.02,27600.0,35.5014,35.5292,35.4944,35.5292,27600.0
2013-12-10 13:20:00,51.01,51.04,51.01,51.03,29900.0,35.5223,35.5432,35.5223,35.5362,29900.0
2013-12-10 13:25:00,51.04,51.04,50.92,50.95,61900.0,35.5432,35.5432,35.4596,35.4805,61900.0
2013-12-10 13:30:00,50.95,50.96,50.92,50.92,20900.0,35.4805,35.4874,35.4596,35.4596,20900.0
2013-12-10 13:35:00,50.93,50.98,50.93,50.97,53100.0,35.4665,35.5014,35.4665,35.4944,53100.0
2013-12-10 13:40:00,50.97,50.97,50.94,50.95,30200.0,35.4944,35.4944,35.4735,35.4805,30200.0
2013-12-10 13:45:00,50.96,50.97,50.93,50.96,34800.0,35.4874,35.4944,35.4665,35.4874,34800.0
2013-12-10 13:50:00,50.95,50.95,50.85,50.85,45700.0,35.4805,35.4805,35.4108,35.4108,45700.0
2013-12-10 13:55:00,50.85,50.9,50.81,50.9,30600.0,35.4108,35.4457,35.383,35.4457,30600.0
2013-12-10 14:00:00,50.89,50.92,50.89,50.92,28700.0,35.4387,35.4596,35.4387,35.4596,28700.0
2013-12-10 14:05:00,50.92,51.03,50.91,51.02,68000.0,35.4596,35.5362,35.4526,35.5292,68000.0
2013-12-10 14:10:00,51.02,51.03,50.99,51.01,48700.0,35.5292,35.5362,35.5083,35.5223,48700.0
2013-12-10 14:15:00,51.02,51.06,51.01,51.05,25600.0,35.5292,35.5571,35.5223,35.5501,25600.0
2013-12-10 14:20:00,51.03,51.04,50.97,50.97,37200.0,35.5362,35.5432,35.4944,35.4944,37200.0
2013-12-10 14:25:00,50.98,51.04,50.97,51.02,21500.0,35.5014,35.5432,35.4944,35.5292,21500.0
2013-12-10 14:30:00,51.02,51.03,50.99,50.99,28300.0,35.5292,35.5362,35.5083,35.5083,28300.0
2013-12-10 14:35:00,50.99,51.08,50.99,51.08,48400.0,35.5083,35.571,35.5083,35.571,48400.0
2013-12-10 14:40:00,51.07,51.07,51.02,51.05,27300.0,35.564,35.564,35.5292,35.5501,27300.0
2013-12-10 14:45:00,51.04,51.07,50.98,51.05,112800.0,35.5432,35.564,35.5014,35.5501,112800.0
2013-12-10 14:50:00,51.05,51.06,50.99,51.05,36500.0,35.5501,35.5571,35.5083,35.5501,36500.0
2013-12-10 14:55:00,51.06,51.15,51.05,51.13,48200.0,35.5571,35.6198,35.5501,35.6058,48200.0
2013-12-10 15:00:00,51.12,51.18,51.11,51.13,62900.0,35.5989,35.6406,35.5919,35.6058,62900.0
2013-12-10 15:05:00,51.13,51.13,51.08,51.08,38900.0,35.6058,35.6058,35.571,35.571,38900.0
2013-12-10 15:10:00,51.09,51.15,51.09,51.13,37600.0,35.578,35.6198,35.578,35.6058,37600.0
2013-12-10 15:15:00,51.14,51.18,51.13,51.18,67000.0,35.6128,35.6406,35.6058,35.6406,67000.0
2013-12-10 15:20:00,51.17,51.27,51.17,51.23,116100.0,35.6337,35.7033,35.6337,35.6755,116100.0
2013-12-10 15:25:00,51.23,51.25,51.18,51.21,60700.0,35.6755,35.6894,35.6406,35.6615,60700.0
2013-12-10 15:30:00,51.2,51.23,51.19,51.21,96300.0,35.6546,35.6755,35.6476,35.6615,96300.0
2013-12-10 15:35:00,51.21,51.25,51.18,51.25,98500.0,35.6615,35.6894,35.6406,35.6894,98500.0
2013-12-10 15:40:00,51.25,51.27,51.21,51.22,116200.0,35.6894,35.7033,35.6615,35.6685,116200.0
2013-12-10 15:45:00,51.22,51.22,51.18,51.18,185200.0,35.6685,35.6685,35.6406,35.6406,185200.0
2013-12-10 15:50:00,51.18,51.19,51.16,51.17,174000.0,35.6406,35.6476,35.6267,35.6337,174000.0
2013-12-10 15:55:00,51.17,51.27,51.15,51.22,535600.0,35.6337,35.7033,35.6198,35.6685,535600.0
2013-12-11 09:30:00,51.13,51.18,50.7,50.83,147900.0,35.6058,35.6406,35.3064,35.3969,147900.0
2013-12-11 09:35:00,50.82,50.95,50.82,50.89,228400.0,35.3899,35.4805,35.3899,35.4387,228400.0
2013-12-11 09:40:00,50.87,50.94,50.82,50.91,67800.0,35.4248,35.4735,35.3899,35.4526,67800.0
2013-12-11 09:45:00,50.91,50.91,50.76,50.88,86000.0,35.4526,35.4526,35.3482,35.4317,86000.0
2013-12-11 09:50:00,50.88,50.88,50.74,50.8,77600.0,35.4317,35.4317,35.3342,35.376,77600.0
2013-12-11 09:55:00,50.8,50.97,50.78,50.94,141200.0,35.376,35.4944,35.3621,35.4735,141200.0
2013-12-11 10:00:00,50.93,50.94,50.75,50.77,176000.0,35.4665,35.4735,35.3412,35.3551,176000.0
2013-12-11 10:05:00,50.75,50.75,50.62,50.65,67900.0,35.3412,35.3412,35.2507,35.2716,67900.0
2013-12-11 10:10:00,50.65,50.71,50.6,50.67,43800.0,35.2716,35.3133,35.2367,35.2855,43800.0
2013-12-11 10:15:00,50.66,50.7,50.64,50.69,60700.0,35.2785,35.3064,35.2646,35.2994,60700.0
2013-12-11 10:20:00,50.69,50.76,50.66,50.68,55400.0,35.2994,35.3482,35.2785,35.2925,55400.0
2013-12-11 10:25:00,50.69,50.72,50.63,50.65,98200.0,35.2994,35.3203,35.2576,35.2716,98200.0
2013-12-11 10:30:00,50.65,50.71,50.64,50.69,38800.0,35.2716,35.3133,35.2646,35.2994,38800.0
2013-12-11 10:35:00,50.7,50.72,50.68,50.69,60800.0,35.3064,35.3203,35.2925,35.2994,60800.0
2013-12-11 10:40:00,50.68,50.74,50.68,50.7,46800.0,35.2925,35.3342,35.2925,35.3064,46800.0
2013-12-11 10:45:00,50.7,50.74,50.68,50.71,52500.0,35.3064,35.3342,35.2925,35.3133,52500.0
2013-12-11 10:50:00,50.71,50.82,50.71,50.78,45400.0,35.3133,35.3899,35.3133,35.3621,45400.0
2013-12-11 10:55:00,50.78,50.83,50.75,50.81,40000.0,35.3621,35.3969,35.3412,35.383,40000.0
2013-12-11 11:00:00,50.81,50.88,50.79,50.86,58700.0,35.383,35.4317,35.3691,35.4178,58700.0
2013-12-11 11:05:00,50.86,50.87,50.81,50.83,104000.0,35.4178,35.4248,35.383,35.3969,104000.0
2013-12-11 11:10:00,50.83,50.85,50.78,50.79,110500.0,35.3969,35.4108,35.3621,35.3691,110500.0
2013-12-11 11:15:00,50.79,50.79,50.73,50.75,83800.0,35.3691,35.3691,35.3273,35.3412,83800.0
2013-12-11 11:20:00,50.76,50.76,50.66,50.7,70400.0,35.3482,35.3482,35.2785,35.3064,70400.0
2013-12-11 11:25:00,50.71,50.79,50.71,50.76,40100.0,35.3133,35.3691,35.3133,35.3482,40100.0
2013-12-11 11:30:00,50.76,50.77,50.67,50.75,74500.0,35.3482,35.3551,35.2855,35.3412,74500.0
2013-12-11 11:35:00,50.75,50.79,50.73,50.73,43700.0,35.3412,35.3691,35.3273,35.3273,43700.0
2013-12-11 11:40:00,50.73,50.78,50.71,50.71,32100.0,35.3273,35.3621,35.3133,35.3133,32100.0
2013-12-11 11:45:00,50.71,50.75,50.7,50.73,60500.0,35.3133,35.3412,35.3064,35.3273,60500.0
2013-12-11 11:50:00,50.74,50.77,50.7,50.7,126200.0,35.3342,35.3551,35.3064,35.3064,126200.0
2013-12-11 11:55:00,50.71,50.74,50.7,50.73,27500.0,35.3133,35.3342,35.3064,35.3273,27500.0
2013-12-11 12:00:00,50.72,50.72,50.63,50.66,49200.0,35.3203,35.3203,35.2576,35.2785,49200.0
2013-12-11 12:05:00,50.65,50.68,50.61,50.64,55000.0,35.2716,35.2925,35.2437,35.2646,55000.0
2013-12-11 12:10:00,50.65,50.65,50.6,50.62,32600.0,35.2716,35.2716,35.2367,35.2507,32600.0
2013-12-11 12:15:00,50.61,50.62,50.5,50.61,70400.0,35.2437,35.2507,35.1671,35.2437,70400.0
2013-12-11 12:20:00,50.6,50.67,50.59,50.67,59100.0,35.2367,35.2855,35.2298,35.2855,59100.0
2013-12-11 12:25:00,50.67,50.68,50.62,50.63,72200.0,35.2855,35.2925,35.2507,35.2576,72200.0
2013-12-11 12:30:00,50.63,50.67,50.63,50.67,80800.0,35.2576,35.2855,35.2576,35.2855,80800.0
2013-12-11 12:35:00,50.68,50.71,50.64,50.64,59500.0,35.2925,35.3133,35.2646,35.2646,59500.0
2013-12-11 12:40:00,50.65,50.71,50.65,50.7,29800.0,35.2716,35.3133,35.2716,35.3064,29800.0
2013-12-11 12:45:00,50.71,50.71,50.66,50.7,59800.0,35.3133,35.3133,35.2785,35.3064,59800.0
2013-12-11 12:50:00,50.7,50.75,50.67,50.67,78500.0,35.3064,35.3412,35.2855,35.2855,78500.0
2013-12-11 12:55:00,50.68,50.68,50.59,50.63,95000.0,35.2925,35.2925,35.2298,35.2576,95000.0
2013-12-11 13:00:00,50.63,50.66,50.62,50.63,82400.0,35.2576,35.2785,35.2507,35.2576,82400.0
2013-12-11 13:05:00,50.63,50.71,50.63,50.71,41900.0,35.2576,35.3133,35.2576,35.3133,41900.0
2013-12-11 13:10:00,50.71,50.73,50.7,50.72,57800.0,35.3133,35.3273,35.3064,35.3203,57800.0
2013-12-11 13:15:00,50.73,50.73,50.65,50.66,46700.0,35.3273,35.3273,35.2716,35.2785,46700.0
2013-12-11 13:20:00,50.67,50.69,50.64,50.67,31400.0,35.2855,35.2994,35.2646,35.2855,31400.0
2013-12-11 13:25:00,50.68,50.68,50.61,50.63,40500.0,35.2925,35.2925,35.2437,35.2576,40500.0
2013-12-11 13:30:00,50.64,50.66,50.6,50.65,39300.0,35.2646,35.2785,35.2367,35.2716,39300.0
2013-12-11 13:35:00,50.65,50.7,50.64,50.68,30600.0,35.2716,35.3064,35.2646,35.2925,30600.0
2013-12-11 13:40:00,50.69,50.72,50.65,50.71,34000.0,35.2994,35.3203,35.2716,35.3133,34000.0
2013-12-11 13:45:00,50.72,50.73,50.63,50.64,37300.0,35.3203,35.3273,35.2576,35.2646,37300.0
2013-12-11 13:50:00,50.63,50.68,50.62,50.64,31500.0,35.2576,35.2925,35.2507,35.2646,31500.0
2013-12-11 13:55:00,50.64,50.67,50.64,50.65,25200.0,35.2646,35.2855,35.2646,35.2716,25200.0
2013-12-11 14:00:00,50.66,50.7,50.66,50.67,53000.0,35.2785,35.3064,35.2785,35.2855,53000.0
2013-12-11 14:05:00,50.67,50.69,50.61,50.64,37200.0,35.2855,35.2994,35.2437,35.2646,37200.0
2013-12-11 14:10:00,50.64,50.65,50.58,50.62,77800.0,35.2646,35.2716,35.2228,35.2507,77800.0
2013-12-11 14:15:00,50.61,50.65,50.58,50.6,89100.0,35.2437,35.2716,35.2228,35.2367,89100.0
2013-12-11 14:20:00,50.61,50.64,50.6,50.63,31500.0,35.2437,35.2646,35.2367,35.2576,31500.0
2013-12-11 14:25:00,50.63,50.67,50.56,50.66,94500.0,35.2576,35.2855,35.2089,35.2785,94500.0
2013-12-11 14:30:00,50.65,50.66,50.59,50.64,86700.0,35.2716,35.2785,35.2298,35.2646,86700.0
2013-12-11 14:35:00,50.65,50.67,50.64,50.64,38900.0,35.2716,35.2855,35.2646,35.2646,38900.0
2013-12-11 14:40:00,50.65,50.7,50.61,50.68,51100.0,35.2716,35.3064,35.2437,35.2925,51100.0
2013-12-11 14:45:00,50.69,50.73,50.66,50.66,52200.0,35.2994,35.3273,35.2785,35.2785,52200.0
2013-12-11 14:50:00,50.66,50.67,50.63,50.63,45400.0,35.2785,35.2855,35.2576,35.2576,45400.0
2013-12-11 14:55:00,50.63,50.65,50.59,50.64,75300.0,35.2576,35.2716,35.2298,35.2646,75300.0
2013-12-11 15:00:00,50.65,50.72,50.62,50.66,73100.0,35.2716,35.3203,35.2507,35.2785,73100.0
2013-12-11 15:05:00,50.64,50.69,50.63,50.67,108800.0,35.2646,35.2994,35.2576,35.2855,108800.0
2013-12-11 15:10:00,50.66,50.68,50.6,50.64,103700.0,35.2785,35.2925,35.2367,35.2646,103700.0
2013-12-11 15:15:00,50.64,50.68,50.59,50.67,133500.0,35.2646,35.2925,35.2298,35.2855,133500.0
2013-12-11 15:20:00,50.68,50.72,50.65,50.72,115100.0,35.2925,35.3203,35.2716,35.3203,115100.0
2013-12-11 15:25:00,50.72,50.73,50.61,50.64,112800.0,35.3203,35.3273,35.2437,35.2646,112800.0
2013-12-11 15:30:00,50.63,50.66,50.61,50.63,103900.0,35.2576,35.2785,35.2437,35.2576,103900.0
2013-12-11 15:35:00,50.63,50.66,50.55,50.57,102400.0,35.2576,35.2785,35.2019,35.2159,102400.0
2013-12-11 15:40:00,50.56,50.57,50.46,50.47,221700.0,35.2089,35.2159,35.1393,35.1462,221700.0
2013-12-11 15:45:00,50.46,50.49,50.39,50.49,192400.0,35.1393,35.1601,35.0905,35.1601,192400.0
2013-12-11 15:50:00,50.48,50.52,50.47,50.51,258600.0,35.1532,35.181,35.1462,35.1741,258600.0
2013-12-11 15:55:00,50.5,50.66,50.48,50.65,679300.0,35.1671,35.2785,35.1532,35.2716,679300.0
2013-12-12 09:30:00,50.61,50.61,50.45,50.56,108100.0,35.2437,35.2437,35.1323,35.2089,108100.0
2013-12-12 09:35:00,50.53,50.55,50.36,50.47,64000.0,35.188,35.2019,35.0696,35.1462,64000.0
2013-12-12 09:40:00,50.46,50.6,50.42,50.59,35100.0,35.1393,35.2367,35.1114,35.2298,35100.0
2013-12-12 09:45:00,50.58,50.65,50.45,50.63,305100.0,35.2228,35.2716,35.1323,35.2576,305100.0
2013-12-12 09:50:00,50.64,50.79,50.57,50.59,62400.0,35.2646,35.3691,35.2159,35.2298,62400.0
2013-12-12 09:55:00,50.59,50.6,50.48,50.48,36800.0,35.2298,35.2367,35.1532,35.1532,36800.0
2013-12-12 10:00:00,50.48,50.58,50.42,50.54,25900.0,35.1532,35.2228,35.1114,35.195,25900.0
2013-12-12 10:05:00,50.53,50.58,50.48,50.5,32000.0,35.188,35.2228,35.1532,35.1671,32000.0
2013-12-12 10:10:00,50.5,50.5,50.44,50.45,23700.0,35.1671,35.1671,35.1253,35.1323,23700.0
2013-12-12 10:15:00,50.44,50.44,50.31,50.33,56700.0,35.1253,35.1253,35.0348,35.0487,56700.0
2013-12-12 10:20:00,50.33,50.36,50.26,50.33,64700.0,35.0487,35.0696,35.0,35.0487,64700.0
2013-12-12 10:25:00,50.33,50.54,50.29,50.52,268700.0,35.0487,35.195,35.0209,35.181,268700.0
2013-12-12 10:30:00,50.51,50.53,50.42,50.44,35000.0,35.1741,35.188,35.1114,35.1253,35000.0
2013-12-12 10:35:00,50.44,50.45,50.33,50.38,29700.0,35.1253,35.1323,35.0487,35.0835,29700.0
2013-12-12 10:40:00,50.39,50.39,50.29,50.32,52900.0,35.0905,35.0905,35.0209,35.0418,52900.0
2013-12-12 10:45:00,50.33,50.36,50.3,50.32,25500.0,35.0487,35.0696,35.0278,35.0418,25500.0
2013-12-12 10:50:00,50.32,50.32,50.21,50.22,48100.0,35.0418,35.0418,34.9652,34.9721,48100.0
2013-12-12 10:55:00,50.21,50.27,50.15,50.25,57500.0,34.9652,35.0069,34.9234,34.993,57500.0
2013-12-12 11:00:00,50.24,50.3,50.22,50.29,66400.0,34.986,35.0278,34.9721,35.0209,66400.0
2013-12-12 11:05:00,50.29,50.36,50.28,50.36,73100.0,35.0209,35.0696,35.0139,35.0696,73100.0
2013-12-12 11:10:00,50.36,50.37,50.29,50.29,46000.0,35.0696,35.0766,35.0209,35.0209,46000.0
2013-12-12 11:15:00,50.3,50.31,50.24,50.27,53500.0,35.0278,35.0348,34.986,35.0069,53500.0
2013-12-12 11:20:00,50.28,50.33,50.27,50.3,88400.0,35.0139,35.0487,35.0069,35.0278,88400.0
2013-12-12 11:25:00,50.3,50.3,50.22,50.28,67700.0,35.0278,35.0278,34.9721,35.0139,67700.0
2013-12-12 11:30:00,50.29,50.29,50.23,50.25,65000.0,35.0209,35.0209,34.9791,34.993,65000.0
2013-12-12 11:35:00,50.25,50.3,50.23,50.27,63000.0,34.993,35.0278,34.9791,35.0069,63000.0
2013-12-12 11:40:00,50.27,50.31,50.24,50.26,52800.0,35.0069,35.0348,34.986,35.0,52800.0
2013-12-12 11:45:00,50.27,50.34,50.26,50.33,32800.0,35.0069,35.0557,35.0,35.0487,32800.0
2013-12-12 11:50:00,50.33,50.35,50.32,50.33,38900.0,35.0487,35.0627,35.0418,35.0487,38900.0
2013-12-12 11:55:00,50.34,50.35,50.29,50.34,50700.0,35.0557,35.0627,35.0209,35.0557,50700.0
2013-12-12 12:00:00,50.34,50.34,50.26,50.28,36700.0,35.0557,35.0557,35.0,35.0139,36700.0
2013-12-12 12:05:00,50.28,50.34,50.26,50.28,44100.0,35.0139,35.0557,35.0,35.0139,44100.0
2013-12-12 12:10:00,50.29,50.32,50.26,50.27,37400.0,35.0209,35.0418,35.0,35.0069,37400.0
2013-12-12 12:15:00,50.26,50.31,50.24,50.25,66800.0,35.0,35.0348,34.986,34.993,66800.0
2013-12-12 12:20:00,50.26,50.27,50.11,50.14,93400.0,35.0,35.0069,34.8955,34.9164,93400.0
2013-12-12 12:25:00,50.15,50.22,50.11,50.21,63600.0,34.9234,34.9721,34.8955,34.9652,63600.0
2013-12-12 12:30:00,50.21,50.23,50.13,50.16,51000.0,34.9652,34.9791,34.9094,34.9303,51000.0
2013-12-12 12:35:00,50.16,50.24,50.16,50.23,35900.0,34.9303,34.986,34.9303,34.9791,35900.0
2013-12-12 12:40:00,50.24,50.26,50.15,50.16,38200.0,34.986,35.0,34.9234,34.9303,38200.0
2013-12-12 12:45:00,50.16,50.2,50.14,50.15,32500.0,34.9303,34.9582,34.9164,34.9234,32500.0
2013-12-12 12:50:00,50.16,50.17,50.12,50.17,40400.0,34.9303,34.9373,34.9025,34.9373,40400.0
2013-12-12 12:55:00,50.17,50.19,50.15,50.16,53700.0,34.9373,34.9512,34.9234,34.9303,53700.0
2013-12-12 13:00:00,50.17,50.24,50.17,50.22,36900.0,34.9373,34.986,34.9373,34.9721,36900.0
2013-12-12 13:05:00,50.22,50.25,50.22,50.23,36800.0,34.9721,34.993,34.9721,34.9791,36800.0
2013-12-12 13:10:00,50.23,50.25,50.21,50.22,24600.0,34.9791,34.993,34.9652,34.9721,24600.0
2013-12-12 13:15:00,50.22,50.28,50.21,50.25,46600.0,34.9721,35.0139,34.9652,34.993,46600.0
2013-12-12 13:20:00,50.25,50.28,50.24,50.27,36000.0,34.993,35.0139,34.986,35.0069,36000.0
2013-12-12 13:25:00,50.28,50.3,50.26,50.26,21700.0,35.0139,35.0278,35.0,35.0,21700.0
2013-12-12 13:30:00,50.27,50.27,50.25,50.26,36800.0,35.0069,35.0069,34.993,35.0,36800.0
2013-12-12 13:35:00,50.27,50.33,50.26,50.3,28900.0,35.0069,35.0487,35.0,35.0278,28900.0
2013-12-12 13:40:00,50.31,50.37,50.3,50.35,40000.0,35.0348,35.0766,35.0278,35.0627,40000.0
2013-12-12 13:45:00,50.36,50.37,50.3,50.31,31100.0,35.0696,35.0766,35.0278,35.0348,31100.0
2013-12-12 13:50:00,50.32,50.36,50.32,50.34,27700.0,35.0418,35.0696,35.0418,35.0557,27700.0
2013-12-12 13:55:00,50.35,50.4,50.34,50.39,29700.0,35.0627,35.0975,35.0557,35.0905,29700.0
2013-12-12 14:00:00,50.4,50.47,50.38,50.47,44700.0,35.0975,35.1462,35.0835,35.1462,44700.0
2013-12-12 14:05:00,50.47,50.53,50.43,50.52,61700.0,35.1462,35.188,35.1184,35.181,61700.0
2013-12-12 14:10:00,50.51,50.53,50.47,50.49,51800.0,35.1741,35.188,35.1462,35.1601,51800.0
2013-12-12 14:15:00,50.49,50.49,50.39,50.45,50600.0,35.1601,35.1601,35.0905,35.1323,50600.0
2013-12-12 14:20:00,50.45,50.5,50.43,50.48,56300.0,35.1323,35.1671,35.1184,35.1532,56300.0
2013-12-12 14:25:00,50.48,50.52,50.47,50.51,52800.0,35.1532,35.181,35.1462,35.1741,52800.0
2013-12-12 14:30:00,50.5,50.57,50.5,50.55,87400.0,35.1671,35.2159,35.1671,35.2019,87400.0
2013-12-12 14:35:00,50.55,50.57,50.5,50.53,71500.0,35.2019,35.2159,35.1671,35.188,71500.0
2013-12-12 14:40:00,50.54,50.56,50.5,50.55,71700.0,35.195,35.2089,35.1671,35.2019,71700.0
2013-12-12 14:45:00,50.54,50.55,50.47,50.51,64000.0,35.195,35.2019,35.1462,35.1741,64000.0
2013-12-12 14:50:00,50.51,50.65,50.5,50.65,63600.0,35.1741,35.2716,35.1671,35.2716,63600.0
2013-12-12 14:55:00,50.65,50.7,50.6,50.62,86200.0,35.2716,35.3064,35.2367,35.2507,86200.0
2013-12-12 15:00:00,50.61,50.64,50.56,50.57,57300.0,35.2437,35.2646,35.2089,35.2159,57300.0
2013-12-12 15:05:00,50.58,50.58,50.5,50.55,119700.0,35.2228,35.2228,35.1671,35.2019,119700.0
2013-12-12 15:10:00,50.55,50.56,50.49,50.49,97000.0,35.2019,35.2089,35.1601,35.1601,97000.0
2013-12-12 15:15:00,50.49,50.53,50.48,50.52,53900.0,35.1601,35.188,35.1532,35.181,53900.0
2013-12-12 15:20:00,50.52,50.61,50.5,50.6,80400.0,35.181,35.2437,35.1671,35.2367,80400.0
2013-12-12 15:25:00,50.61,50.65,50.56,50.56,87200.0,35.2437,35.2716,35.2089,35.2089,87200.0
2013-12-12 15:30:00,50.56,50.58,50.51,50.54,70100.0,35.2089,35.2228,35.1741,35.195,70100.0
2013-12-12 15:35:00,50.54,50.55,50.49,50.5,91200.0,35.195,35.2019,35.1601,35.1671,91200.0
2013-12-12 15:40:00,50.49,50.56,50.49,50.55,189800.0,35.1601,35.2089,35.1601,35.2019,189800.0
2013-12-12 15:45:00,50.55,50.56,50.48,50.55,258100.0,35.2019,35.2089,35.1532,35.2019,258100.0
2013-12-12 15:50:00,50.54,50.55,50.46,50.5,286900.0,35.195,35.2019,35.1393,35.1671,286900.0
2013-12-12 15:55:00,50.5,50.57,50.47,50.56,846100.0,35.1671,35.2159,35.1462,35.2089,846100.0
2013-12-13 09:30:00,50.61,50.79,50.38,50.4,113300.0,35.2437,35.3691,35.0835,35.0975,113300.0
2013-12-13 09:35:00,50.41,50.49,50.38,50.44,53000.0,35.1044,35.1601,35.0835,35.1253,53000.0
2013-12-13 09:40:00,50.41,50.42,50.27,50.33,90600.0,35.1044,35.1114,35.0069,35.0487,90600.0
2013-12-13 09:45:00,50.31,50.39,50.31,50.33,56200.0,35.0348,35.0905,35.0348,35.0487,56200.0
2013-12-13 09:50:00,50.34,50.38,50.32,50.35,82700.0,35.0557,35.0835,35.0418,35.0627,82700.0
2013-12-13 09:55:00,50.34,50.37,50.32,50.35,57700.0,35.0557,35.0766,35.0418,35.0627,57700.0
2013-12-13 10:00:00,50.36,50.49,50.35,50.43,92000.0,35.0696,35.1601,35.0627,35.1184,92000.0
2013-12-13 10:05:00,50.43,50.45,50.34,50.35,66000.0,35.1184,35.1323,35.0557,35.0627,66000.0
2013-12-13 10:10:00,50.35,50.37,50.3,50.3,81900.0,35.0627,35.0766,35.0278,35.0278,81900.0
2013-12-13 10:15:00,50.3,50.33,50.18,50.18,56100.0,35.0278,35.0487,34.9443,34.9443,56100.0
2013-12-13 10:20:00,50.18,50.25,50.11,50.2,112800.0,34.9443,34.993,34.8955,34.9582,112800.0
2013-12-13 10:25:00,50.2,50.26,50.2,50.24,57300.0,34.9582,35.0,34.9582,34.986,57300.0
2013-12-13 10:30:00,50.24,50.31,50.24,50.25,54600.0,34.986,35.0348,34.986,34.993,54600.0
2013-12-13 10:35:00,50.25,50.28,50.24,50.25,41800.0,34.993,35.0139,34.986,34.993,41800.0
2013-12-13 10:40:00,50.25,50.27,50.2,50.23,55700.0,34.993,35.0069,34.9582,34.9791,55700.0
2013-12-13 10:45:00,50.24,50.29,50.24,50.28,30200.0,34.986,35.0209,34.986,35.0139,30200.0
2013-12-13 10:50:00,50.28,50.34,50.28,50.34,65600.0,35.0139,35.0557,35.0139,35.0557,65600.0
2013-12-13 10:55:00,50.34,50.36,50.32,50.33,43300.0,35.0557,35.0696,35.0418,35.0487,43300.0
2013-12-13 11:00:00,50.32,50.38,50.27,50.27,51700.0,35.0418,35.0835,35.0069,35.0069,51700.0
2013-12-13 11:05:00,50.26,50.29,50.22,50.29,65700.0,35.0,35.0209,34.9721,35.0209,65700.0
2013-12-13 11:10:00,50.29,50.36,50.28,50.36,48800.0,35.0209,35.0696,35.0139,35.0696,48800.0
2013-12-13 11:15:00,50.36,50.44,50.35,50.44,53100.0,35.0696,35.1253,35.0627,35.1253,53100.0
2013-12-13 11:20:00,50.43,50.44,50.34,50.36,82200.0,35.1184,35.1253,35.0557,35.0696,82200.0
2013-12-13 11:25:00,50.36,50.42,50.33,50.33,26700.0,35.0696,35.1114,35.0487,35.0487,26700.0
2013-12-13 11:30:00,50.34,50.37,50.29,50.36,37600.0,35.0557,35.0766,35.0209,35.0696,37600.0
2013-12-13 11:35:00,50.37,50.39,50.34,50.39,28100.0,35.0766,35.0905,35.0557,35.0905,28100.0
2013-12-13 11:40:00,50.39,50.42,50.38,50.38,16200.0,35.0905,35.1114,35.0835,35.0835,16200.0
2013-12-13 11:45:00,50.38,50.4,50.34,50.34,21400.0,35.0835,35.0975,35.0557,35.0557,21400.0
2013-12-13 11:50:00,50.34,50.36,50.33,50.34,26600.0,35.0557,35.0696,35.0487,35.0557,26600.0
2013-12-13 11:55:00,50.35,50.42,50.35,50.4,49500.0,35.0627,35.1114,35.0627,35.0975,49500.0
2013-12-13 12:00:00,50.4,50.42,50.35,50.35,23300.0,35.0975,35.1114,35.0627,35.0627,23300.0
2013-12-13 12:05:00,50.35,50.41,50.32,50.41,106900.0,35.0627,35.1044,35.0418,35.1044,106900.0
2013-12-13 12:10:00,50.41,50.42,50.37,50.41,62900.0,35.1044,35.1114,35.0766,35.1044,62900.0
2013-12-13 12:15:00,50.42,50.42,50.38,50.38,68100.0,35.1114,35.1114,35.0835,35.0835,68100.0
2013-12-13 12:20:00,50.38,50.5,50.38,50.5,66600.0,35.0835,35.1671,35.0835,35.1671,66600.0
2013-12-13 12:25:00,50.5,50.5,50.47,50.48,25400.0,35.1671,35.1671,35.1462,35.1532,25400.0
2013-12-13 12:30:00,50.5,50.51,50.5,50.51,23900.0,35.1671,35.1741,35.1671,35.1741,23900.0
2013-12-13 12:35:00,50.51,50.57,50.5,50.57,47600.0,35.1741,35.2159,35.1671,35.2159,47600.0
2013-12-13 12:40:00,50.57,50.57,50.5,50.51,42400.0,35.2159,35.2159,35.1671,35.1741,42400.0
2013-12-13 12:45:00,50.51,50.55,50.5,50.53,43600.0,35.1741,35.2019,35.1671,35.188,43600.0
2013-12-13 12:50:00,50.53,50.55,50.5,50.55,45400.0,35.188,35.2019,35.1671,35.2019,45400.0
2013-12-13 12:55:00,50.55,50.58,50.54,50.55,30300.0,35.2019,35.2228,35.195,35.2019,30300.0
2013-12-13 13:00:00,50.55,50.57,50.53,50.53,43400.0,35.2019,35.2159,35.188,35.188,43400.0
2013-12-13 13:05:00,50.54,50.58,50.53,50.57,29400.0,35.195,35.2228,35.188,35.2159,29400.0
2013-12-13 13:10:00,50.57,50.62,50.56,50.62,38500.0,35.2159,35.2507,35.2089,35.2507,38500.0
2013-12-13 13:15:00,50.62,50.64,50.56,50.62,36600.0,35.2507,35.2646,35.2089,35.2507,36600.0
2013-12-13 13:20:00,50.63,50.64,50.57,50.62,43600.0,35.2576,35.2646,35.2159,35.2507,43600.0
2013-12-13 13:25:00,50.61,50.62,50.55,50.57,54800.0,35.2437,35.2507,35.2019,35.2159,54800.0
2013-12-13 13:30:00,50.57,50.62,50.55,50.62,48700.0,35.2159,35.2507,35.2019,35.2507,48700.0
2013-12-13 13:35:00,50.62,50.66,50.59,50.59,36300.0,35.2507,35.2785,35.2298,35.2298,36300.0
2013-12-13 13:40:00,50.59,50.6,50.56,50.57,32800.0,35.2298,35.2367,35.2089,35.2159,32800.0
2013-12-13 13:45:00,50.56,50.65,50.55,50.65,31300.0,35.2089,35.2716,35.2019,35.2716,31300.0
2013-12-13 13:50:00,50.64,50.68,50.64,50.68,32500.0,35.2646,35.2925,35.2646,35.2925,32500.0
2013-12-13 13:55:00,50.68,50.7,50.62,50.64,42200.0,35.2925,35.3064,35.2507,35.2646,42200.0
2013-12-13 14:00:00,50.65,50.65,50.54,50.56,53700.0,35.2716,35.2716,35.195,35.2089,53700.0
2013-12-13 14:05:00,50.57,50.57,50.5,50.55,47600.0,35.2159,35.2159,35.1671,35.2019,47600.0
2013-12-13 14:10:00,50.56,50.56,50.47,50.48,59700.0,35.2089,35.2089,35.1462,35.1532,59700.0
2013-12-13 14:15:00,50.48,50.55,50.46,50.55,56400.0,35.1532,35.2019,35.1393,35.2019,56400.0
2013-12-13 14:20:00,50.55,50.55,50.5,50.5,55900.0,35.2019,35.2019,35.1671,35.1671,55900.0
2013-12-13 14:25:00,50.5,50.54,50.5,50.52,73200.0,35.1671,35.195,35.1671,35.181,73200.0
2013-12-13 14:30:00,50.52,50.61,50.5,50.6,50200.0,35.181,35.2437,35.1671,35.2367,50200.0
2013-12-13 14:35:00,50.6,50.61,50.54,50.56,38700.0,35.2367,35.2437,35.195,35.2089,38700.0
2013-12-13 14:40:00,50.56,50.61,50.55,50.61,27500.0,35.2089,35.2437,35.2019,35.2437,27500.0
2013-12-13 14:45:00,50.61,50.62,50.59,50.61,53200.0,35.2437,35.2507,35.2298,35.2437,53200.0
2013-12-13 14:50:00,50.6,50.64,50.59,50.64,55900.0,35.2367,35.2646,35.2298,35.2646,55900.0
2013-12-13 14:55:00,50.64,50.68,50.63,50.67,51900.0,35.2646,35.2925,35.2576,35.2855,51900.0
2013-12-13 15:00:00,50.68,50.72,50.68,50.7,65700.0,35.2925,35.3203,35.2925,35.3064,65700.0
2013-12-13 15:05:00,50.7,50.72,50.69,50.69,47000.0,35.3064,35.3203,35.2994,35.2994,47000.0
2013-12-13 15:10:00,50.7,50.72,50.69,50.72,36900.0,35.3064,35.3203,35.2994,35.3203,36900.0
2013-12-13 15:15:00,50.71,50.74,50.7,50.74,48900.0,35.3133,35.3342,35.3064,35.3342,48900.0
2013-12-13 15:20:00,50.74,50.76,50.71,50.76,80900.0,35.3342,35.3482,35.3133,35.3482,80900.0
2013-12-13 15:25:00,50.76,50.87,50.75,50.83,137800.0,35.3482,35.4248,35.3412,35.3969,137800.0
2013-12-13 15:30:00,50.83,50.86,50.73,50.75,151900.0,35.3969,35.4178,35.3273,35.3412,151900.0
2013-12-13 15:35:00,50.76,50.76,50.69,50.7,106800.0,35.3482,35.3482,35.2994,35.3064,106800.0
2013-12-13 15:40:00,50.71,50.74,50.7,50.72,103600.0,35.3133,35.3342,35.3064,35.3203,103600.0
2013-12-13 15:45:00,50.71,50.79,50.67,50.78,160800.0,35.3133,35.3691,35.2855,35.3621,160800.0
2013-12-13 15:50:00,50.78,50.79,50.73,50.75,226500.0,35.3621,35.3691,35.3273,35.3412,226500.0
2013-12-13 15:55:00,50.76,50.79,50.7,50.73,453100.0,35.3482,35.3691,35.3064,35.3273,453100.0
2013-12-16 09:30:00,50.79,50.92,50.78,50.88,100900.0,35.3691,35.4596,35.3621,35.4317,100900.0
2013-12-16 09:35:00,50.87,51.1,50.87,51.03,58700.0,35.4248,35.5849,35.4248,35.5362,58700.0
2013-12-16 09:40:00,51.03,51.14,51.01,51.05,81600.0,35.5362,35.6128,35.5223,35.5501,81600.0
2013-12-16 09:45:00,51.03,51.13,50.95,51.0,58400.0,35.5362,35.6058,35.4805,35.5153,58400.0
2013-12-16 09:50:00,51.0,51.1,50.85,50.88,84800.0,35.5153,35.5849,35.4108,35.4317,84800.0
2013-12-16 09:55:00,50.89,51.02,50.89,51.0,54600.0,35.4387,35.5292,35.4387,35.5153,54600.0
2013-12-16 10:00:00,51.01,51.1,50.98,51.07,89300.0,35.5223,35.5849,35.5014,35.564,89300.0
2013-12-16 10:05:00,51.07,51.16,51.04,51.05,87900.0,35.564,35.6267,35.5432,35.5501,87900.0
2013-12-16 10:10:00,51.04,51.07,51.01,51.02,66400.0,35.5432,35.564,35.5223,35.5292,66400.0
2013-12-16 10:15:00,51.03,51.07,51.01,51.06,70400.0,35.5362,35.564,35.5223,35.5571,70400.0
2013-12-16 10:20:00,51.06,51.07,51.01,51.04,89800.0,35.5571,35.564,35.5223,35.5432,89800.0
2013-12-16 10:25:00,51.04,51.08,51.01,51.05,95800.0,35.5432,35.571,35.5223,35.5501,95800.0
2013-12-16 10:30:00,51.05,51.07,50.94,51.01,127400.0,35.5501,35.564,35.4735,35.5223,127400.0
2013-12-16 10:35:00,51.01,51.01,50.86,50.86,48500.0,35.5223,35.5223,35.4178,35.4178,48500.0
2013-12-16 10:40:00,50.86,50.88,50.79,50.8,52200.0,35.4178,35.4317,35.3691,35.376,52200.0
2013-12-16 10:45:00,50.81,50.81,50.71,50.71,40200.0,35.383,35.383,35.3133,35.3133,40200.0
2013-12-16 10:50:00,50.7,50.75,50.69,50.75,78300.0,35.3064,35.3412,35.2994,35.3412,78300.0
2013-12-16 10:55:00,50.75,50.79,50.74,50.76,31900.0,35.3412,35.3691,35.3342,35.3482,31900.0
2013-12-16 11:00:00,50.76,50.79,50.67,50.67,45900.0,35.3482,35.3691,35.2855,35.2855,45900.0
2013-12-16 11:05:00,50.67,50.67,50.57,50.64,59100.0,35.2855,35.2855,35.2159,35.2646,59100.0
2013-12-16 11:10:00,50.63,50.74,50.63,50.72,57100.0,35.2576,35.3342,35.2576,35.3203,57100.0
2013-12-16 11:15:00,50.73,50.77,50.7,50.72,81700.0,35.3273,35.3551,35.3064,35.3203,81700.0
2013-12-16 11:20:00,50.71,50.72,50.64,50.64,82500.0,35.3133,35.3203,35.2646,35.2646,82500.0
2013-12-16 11:25:00,50.65,50.71,50.64,50.71,49700.0,35.2716,35.3133,35.2646,35.3133,49700.0
2013-12-16 11:30:00,50.71,50.71,50.61,50.64,39800.0,35.3133,35.3133,35.2437,35.2646,39800.0
2013-12-16 11:35:00,50.63,50.66,50.52,50.54,50000.0,35.2576,35.2785,35.181,35.195,50000.0
2013-12-16 11:40:00,50.53,50.59,50.51,50.57,44800.0,35.188,35.2298,35.1741,35.2159,44800.0
2013-12-16 11:45:00,50.57,50.57,50.5,50.54,34500.0,35.2159,35.2159,35.1671,35.195,34500.0
2013-12-16 11:50:00,50.54,50.57,50.52,50.54,27900.0,35.195,35.2159,35.181,35.195,27900.0
2013-12-16 11:55:00,50.53,50.57,50.53,50.55,50500.0,35.188,35.2159,35.188,35.2019,50500.0
2013-12-16 12:00:00,50.54,50.55,50.45,50.45,29200.0,35.195,35.2019,35.1323,35.1323,29200.0
2013-12-16 12:05:00,50.45,50.47,50.43,50.46,38100.0,35.1323,35.1462,35.1184,35.1393,38100.0
2013-12-16 12:10:00,50.46,50.48,50.4,50.4,38400.0,35.1393,35.1532,35.0975,35.0975,38400.0
2013-12-16 12:15:00,50.4,50.47,50.38,50.4,54300.0,35.0975,35.1462,35.0835,35.0975,54300.0
2013-12-16 12:20:00,50.4,50.42,50.37,50.41,63900.0,35.0975,35.1114,35.0766,35.1044,63900.0
2013-12-16 12:25:00,50.41,50.44,50.38,50.41,29300.0,35.1044,35.1253,35.0835,35.1044,29300.0
2013-12-16 12:30:00,50.4,50.4,50.38,50.4,24800.0,35.0975,35.0975,35.0835,35.0975,24800.0
2013-12-16 12:35:00,50.39,50.44,50.38,50.4,53600.0,35.0905,35.1253,35.0835,35.0975,53600.0
2013-12-16 12:40:00,50.4,50.45,50.4,50.45,29600.0,35.0975,35.1323,35.0975,35.1323,29600.0
2013-12-16 12:45:00,50.44,50.47,50.41,50.42,34600.0,35.1253,35.1462,35.1044,35.1114,34600.0
2013-12-16 12:50:00,50.41,50.45,50.39,50.4,31100.0,35.1044,35.1323,35.0905,35.0975,31100.0
2013-12-16 12:55:00,50.39,50.41,50.37,50.37,50400.0,35.0905,35.1044,35.0766,35.0766,50400.0
2013-12-16 13:00:00,50.38,50.4,50.32,50.32,48200.0,35.0835,35.0975,35.0418,35.0418,48200.0
2013-12-16 13:05:00,50.32,50.36,50.31,50.35,41000.0,35.0418,35.0696,35.0348,35.0627,41000.0
2013-12-16 13:10:00,50.36,50.36,50.32,50.33,21600.0,35.0696,35.0696,35.0418,35.0487,21600.0
2013-12-16 13:15:00,50.32,50.36,50.31,50.33,37300.0,35.0418,35.0696,35.0348,35.0487,37300.0
2013-12-16 13:20:00,50.34,50.38,50.3,50.38,39800.0,35.0557,35.0835,35.0278,35.0835,39800.0
2013-12-16 13:25:00,50.38,50.45,50.36,50.41,40600.0,35.0835,35.1323,35.0696,35.1044,40600.0
2013-12-16 13:30:00,50.41,50.48,50.41,50.48,35800.0,35.1044,35.1532,35.1044,35.1532,35800.0
2013-12-16 13:35:00,50.48,50.51,50.47,50.5,38000.0,35.1532,35.1741,35.1462,35.1671,38000.0
2013-12-16 13:40:00,50.5,50.55,50.49,50.55,33500.0,35.1671,35.2019,35.1601,35.2019,33500.0
2013-12-16 13:45:00,50.55,50.61,50.49,50.6,47300.0,35.2019,35.2437,35.1601,35.2367,47300.0
2013-12-16 13:50:00,50.59,50.67,50.59,50.65,49600.0,35.2298,35.2855,35.2298,35.2716,49600.0
2013-12-16 13:55:00,50.64,50.7,50.64,50.69,39300.0,35.2646,35.3064,35.2646,35.2994,39300.0
2013-12-16 14:00:00,50.69,50.77,50.68,50.77,76700.0,35.2994,35.3551,35.2925,35.3551,76700.0
2013-12-16 14:05:00,50.77,50.86,50.76,50.82,100100.0,35.3551,35.4178,35.3482,35.3899,100100.0
2013-12-16 14:10:00,50.81,50.87,50.81,50.86,54000.0,35.383,35.4248,35.383,35.4178,54000.0
2013-12-16 14:15:00,50.86,50.9,50.83,50.84,58000.0,35.4178,35.4457,35.3969,35.4039,58000.0
2013-12-16 14:20:00,50.84,50.88,50.81,50.88,62300.0,35.4039,35.4317,35.383,35.4317,62300.0
2013-12-16 14:25:00,50.87,50.88,50.8,50.8,78500.0,35.4248,35.4317,35.376,35.376,78500.0
2013-12-16 14:30:00,50.8,50.83,50.79,50.79,56100.0,35.376,35.3969,35.3691,35.3691,56100.0
2013-12-16 14:35:00,50.79,50.85,50.76,50.83,74900.0,35.3691,35.4108,35.3482,35.3969,74900.0
2013-12-16 14:40:00,50.82,50.86,50.82,50.85,44200.0,35.3899,35.4178,35.3899,35.4108,44200.0
2013-12-16 14:45:00,50.84,50.86,50.8,50.82,51900.0,35.4039,35.4178,35.376,35.3899,51900.0
2013-12-16 14:50:00,50.82,50.83,50.79,50.82,49900.0,35.3899,35.3969,35.3691,35.3899,49900.0
2013-12-16 14:55:00,50.83,50.84,50.79,50.79,32800.0,35.3969,35.4039,35.3691,35.3691,32800.0
2013-12-16 15:00:00,50.79,50.82,50.76,50.78,56200.0,35.3691,35.3899,35.3482,35.3621,56200.0
2013-12-16 15:05:00,50.79,50.86,50.77,50.85,108200.0,35.3691,35.4178,35.3551,35.4108,108200.0
2013-12-16 15:10:00,50.84,50.88,50.84,50.86,73600.0,35.4039,35.4317,35.4039,35.4178,73600.0
2013-12-16 15:15:00,50.86,50.89,50.83,50.86,82600.0,35.4178,35.4387,35.3969,35.4178,82600.0
2013-12-16 15:20:00,50.86,50.87,50.8,50.8,120200.0,35.4178,35.4248,35.376,35.376,120200.0
2013-12-16 15:25:00,50.8,50.82,50.79,50.79,60600.0,35.376,35.3899,35.3691,35.3691,60600.0
2013-12-16 15:30:00,50.8,50.81,50.78,50.8,82900.0,35.376,35.383,35.3621,35.376,82900.0
2013-12-16 15:35:00,50.8,50.82,50.79,50.82,129400.0,35.376,35.3899,35.3691,35.3899,129400.0
2013-12-16 15:40:00,50.82,50.86,50.79,50.85,133700.0,35.3899,35.4178,35.3691,35.4108,133700.0
2013-12-16 15:45:00,50.83,50.86,50.8,50.86,179500.0,35.3969,35.4178,35.376,35.4178,179500.0
2013-12-16 15:50:00,50.84,50.86,50.82,50.84,220400.0,35.4039,35.4178,35.3899,35.4039,220400.0
2013-12-16 15:55:00,50.84,50.88,50.81,50.88,491900.0,35.4039,35.4317,35.383,35.4317,491900.0
2013-12-17 09:30:00,51.14,51.14,50.64,50.74,149900.0,35.6128,35.6128,35.2646,35.3342,149900.0
2013-12-17 09:35:00,50.72,50.77,50.56,50.66,35400.0,35.3203,35.3551,35.2089,35.2785,35400.0
2013-12-17 09:40:00,50.64,50.66,50.5,50.54,54700.0,35.2646,35.2785,35.1671,35.195,54700.0
2013-12-17 09:45:00,50.53,50.58,50.44,50.47,54100.0,35.188,35.2228,35.1253,35.1462,54100.0
2013-12-17 09:50:00,50.47,50.48,50.4,50.43,55000.0,35.1462,35.1532,35.0975,35.1184,55000.0
2013-12-17 09:55:00,50.43,50.66,50.39,50.65,103800.0,35.1184,35.2785,35.0905,35.2716,103800.0
2013-12-17 10:00:00,50.64,50.73,50.63,50.69,82800.0,35.2646,35.3273,35.2576,35.2994,82800.0
2013-12-17 10:05:00,50.69,50.84,50.69,50.83,138400.0,35.2994,35.4039,35.2994,35.3969,138400.0
2013-12-17 10:10:00,50.84,50.85,50.77,50.8,101100.0,35.4039,35.4108,35.3551,35.376,101100.0
2013-12-17 10:15:00,50.8,50.82,50.7,50.74,70200.0,35.376,35.3899,35.3064,35.3342,70200.0
2013-12-17 10:20:00,50.74,50.75,50.69,50.7,50900.0,35.3342,35.3412,35.2994,35.3064,50900.0
2013-12-17 10:25:00,50.71,50.75,50.67,50.7,46400.0,35.3133,35.3412,35.2855,35.3064,46400.0
2013-12-17 10:30:00,50.69,50.7,50.56,50.58,58500.0,35.2994,35.3064,35.2089,35.2228,58500.0
2013-12-17 10:35:00,50.59,50.66,50.59,50.63,42500.0,35.2298,35.2785,35.2298,35.2576,42500.0
2013-12-17 10:40:00,50.64,50.64,50.59,50.61,41900.0,35.2646,35.2646,35.2298,35.2437,41900.0
2013-12-17 10:45:00,50.61,50.61,50.49,50.53,81300.0,35.2437,35.2437,35.1601,35.188,81300.0
2013-12-17 10:50:00,50.52,50.55,50.48,50.55,91400.0,35.181,35.2019,35.1532,35.2019,91400.0
2013-12-17 10:55:00,50.55,50.58,50.53,50.56,71700.0,35.2019,35.2228,35.188,35.2089,71700.0
2013-12-17 11:00:00,50.56,50.6,50.54,50.6,74000.0,35.2089,35.2367,35.195,35.2367,74000.0
2013-12-17 11:05:00,50.6,50.63,50.59,50.61,34700.0,35.2367,35.2576,35.2298,35.2437,34700.0
2013-12-17 11:10:00,50.62,50.64,50.6,50.63,41800.0,35.2507,35.2646,35.2367,35.2576,41800.0
2013-12-17 11:15:00,50.62,50.63,50.56,50.56,47900.0,35.2507,35.2576,35.2089,35.2089,47900.0
2013-12-17 11:20:00,50.56,50.57,50.48,50.5,36800.0,35.2089,35.2159,35.1532,35.1671,36800.0
2013-12-17 11:25:00,50.49,50.51,50.4,50.41,61100.0,35.1601,35.1741,35.0975,35.1044,61100.0
2013-12-17 11:30:00,50.42,50.54,50.42,50.51,74800.0,35.1114,35.195,35.1114,35.1741,74800.0
2013-12-17 11:35:00,50.51,50.6,50.47,50.57,111100.0,35.1741,35.2367,35.1462,35.2159,111100.0
2013-12-17 11:40:00,50.58,50.58,50.52,50.54,31900.0,35.2228,35.2228,35.181,35.195,31900.0
2013-12-17 11:45:00,50.53,50.57,50.49,50.52,139100.0,35.188,35.2159,35.1601,35.181,139100.0
2013-12-17 11:50:00,50.53,50.55,50.49,50.52,62300.0,35.188,35.2019,35.1601,35.181,62300.0
2013-12-17 11:55:00,50.52,50.53,50.47,50.48,30200.0,35.181,35.188,35.1462,35.1532,30200.0
2013-12-17 12:00:00,50.48,50.48,50.42,50.44,47900.0,35.1532,35.1532,35.1114,35.1253,47900.0
2013-12-17 12:05:00,50.44,50.48,50.42,50.47,25900.0,35.1253,35.1532,35.1114,35.1462,25900.0
2013-12-17 12:10:00,50.47,50.53,50.45,50.53,31100.0,35.1462,35.188,35.1323,35.188,31100.0
2013-12-17 12:15:00,50.52,50.54,50.51,50.52,25800.0,35.181,35.195,35.1741,35.181,25800.0
2013-12-17 12:20:00,50.53,50.56,50.52,50.56,30600.0,35.188,35.2089,35.181,35.2089,30600.0
2013-12-17 12:25:00,50.56,50.56,50.54,50.55,77000.0,35.2089,35.2089,35.195,35.2019,77000.0
2013-12-17 12:30:00,50.55,50.62,50.55,50.6,60900.0,35.2019,35.2507,35.2019,35.2367,60900.0
2013-12-17 12:35:00,50.61,50.62,50.59,50.62,26200.0,35.2437,35.2507,35.2298,35.2507,26200.0
2013-12-17 12:40:00,50.62,50.62,50.59,50.59,25700.0,35.2507,35.2507,35.2298,35.2298,25700.0
2013-12-17 12:45:00,50.59,50.63,50.59,50.62,42300.0,35.2298,35.2576,35.2298,35.2507,42300.0
2013-12-17 12:50:00,50.63,50.63,50.6,50.62,25700.0,35.2576,35.2576,35.2367,35.2507,25700.0
2013-12-17 12:55:00,50.61,50.64,50.61,50.64,29800.0,35.2437,35.2646,35.2437,35.2646,29800.0
2013-12-17 13:00:00,50.63,50.66,50.62,50.65,24100.0,35.2576,35.2785,35.2507,35.2716,24100.0
2013-12-17 13:05:00,50.65,50.68,50.64,50.64,26300.0,35.2716,35.2925,35.2646,35.2646,26300.0
2013-12-17 13:10:00,50.64,50.67,50.61,50.65,66800.0,35.2646,35.2855,35.2437,35.2716,66800.0
2013-12-17 13:15:00,50.65,50.69,50.64,50.68,19600.0,35.2716,35.2994,35.2646,35.2925,19600.0
2013-12-17 13:20:00,50.68,50.72,50.67,50.72,57700.0,35.2925,35.3203,35.2855,35.3203,57700.0
2013-12-17 13:25:00,50.72,50.74,50.69,50.71,41900.0,35.3203,35.3342,35.2994,35.3133,41900.0
2013-12-17 13:30:00,50.71,50.75,50.69,50.74,43600.0,35.3133,35.3412,35.2994,35.3342,43600.0
2013-12-17 13:35:00,50.74,50.79,50.73,50.79,34300.0,35.3342,35.3691,35.3273,35.3691,34300.0
2013-12-17 13:40:00,50.78,50.8,50.76,50.78,43700.0,35.3621,35.376,35.3482,35.3621,43700.0
2013-12-17 13:45:00,50.79,50.79,50.77,50.78,39500.0,35.3691,35.3691,35.3551,35.3621,39500.0
2013-12-17 13:50:00,50.78,50.78,50.76,50.77,34700.0,35.3621,35.3621,35.3482,35.3551,34700.0
2013-12-17 13:55:00,50.76,50.84,50.76,50.83,48000.0,35.3482,35.4039,35.3482,35.3969,48000.0
2013-12-17 14:00:00,50.84,50.87,50.81,50.86,56800.0,35.4039,35.4248,35.383,35.4178,56800.0
2013-12-17 14:05:00,50.85,50.98,50.85,50.98,66400.0,35.4108,35.5014,35.4108,35.5014,66400.0
2013-12-17 14:10:00,50.97,51.04,50.97,51.01,76300.0,35.4944,35.5432,35.4944,35.5223,76300.0
2013-12-17 14:15:00,51.01,51.03,51.0,51.01,55400.0,35.5223,35.5362,35.5153,35.5223,55400.0
2013-12-17 14:20:00,51.01,51.03,51.0,51.01,61800.0,35.5223,35.5362,35.5153,35.5223,61800.0
2013-12-17 14:25:00,51.01,51.03,50.96,50.96,61400.0,35.5223,35.5362,35.4874,35.4874,61400.0
2013-12-17 14:30:00,50.96,51.09,50.94,51.07,244900.0,35.4874,35.578,35.4735,35.564,244900.0
2013-12-17 14:35:00,51.07,51.08,50.99,51.0,90000.0,35.564,35.571,35.5083,35.5153,90000.0
2013-12-17 14:40:00,51.0,51.0,50.93,50.96,30500.0,35.5153,35.5153,35.4665,35.4874,30500.0
2013-12-17 14:45:00,50.96,50.99,50.96,50.98,85700.0,35.4874,35.5083,35.4874,35.5014,85700.0
2013-12-17 14:50:00,50.98,51.06,50.96,51.04,80900.0,35.5014,35.5571,35.4874,35.5432,80900.0
2013-12-17 14:55:00,51.05,51.08,51.03,51.08,33200.0,35.5501,35.571,35.5362,35.571,33200.0
2013-12-17 15:00:00,51.08,51.21,51.08,51.16,161700.0,35.571,35.6615,35.571,35.6267,161700.0
2013-12-17 15:05:00,51.17,51.22,51.14,51.22,59200.0,35.6337,35.6685,35.6128,35.6685,59200.0
2013-12-17 15:10:00,51.22,51.32,51.21,51.32,147600.0,35.6685,35.7381,35.6615,35.7381,147600.0
2013-12-17 15:15:00,51.31,51.32,51.23,51.28,117200.0,35.7312,35.7381,35.6755,35.7103,117200.0
2013-12-17 15:20:00,51.28,51.32,51.28,51.29,153300.0,35.7103,35.7381,35.7103,35.7172,153300.0
2013-12-17 15:25:00,51.28,51.28,51.16,51.16,112200.0,35.7103,35.7103,35.6267,35.6267,112200.0
2013-12-17 15:30:00,51.16,51.19,51.13,51.13,81900.0,35.6267,35.6476,35.6058,35.6058,81900.0
2013-12-17 15:35:00,51.13,51.13,51.08,51.09,67700.0,35.6058,35.6058,35.571,35.578,67700.0
2013-12-17 15:40:00,51.09,51.16,51.06,51.15,152800.0,35.578,35.6267,35.5571,35.6198,152800.0
2013-12-17 15:45:00,51.15,51.23,51.1,51.22,275000.0,35.6198,35.6755,35.5849,35.6685,275000.0
2013-12-17 15:50:00,51.22,51.23,51.11,51.14,217900.0,35.6685,35.6755,35.5919,35.6128,217900.0
2013-12-17 15:55:00,51.13,51.15,51.07,51.08,389100.0,35.6058,35.6198,35.564,35.571,389100.0
2013-12-18 09:30:00,51.29,51.29,50.73,50.76,163300.0,35.7172,35.7172,35.3273,35.3482,163300.0
2013-12-18 09:35:00,50.75,50.99,50.75,50.92,46800.0,35.3412,35.5083,35.3412,35.4596,46800.0
2013-12-18 09:40:00,50.9,50.99,50.88,50.93,100300.0,35.4457,35.5083,35.4317,35.4665,100300.0
2013-12-18 09:45:00,50.94,51.09,50.93,51.05,92100.0,35.4735,35.578,35.4665,35.5501,92100.0
2013-12-18 09:50:00,51.06,51.26,51.04,51.25,133000.0,35.5571,35.6964,35.5432,35.6894,133000.0
2013-12-18 09:55:00,51.25,51.28,51.18,51.28,78000.0,35.6894,35.7103,35.6406,35.7103,78000.0
2013-12-18 10:00:00,51.28,51.55,51.27,51.53,156600.0,35.7103,35.8983,35.7033,35.8844,156600.0
2013-12-18 10:05:00,51.53,51.61,51.46,51.48,142300.0,35.8844,35.9401,35.8356,35.8496,142300.0
2013-12-18 10:10:00,51.48,51.53,51.46,51.47,88300.0,35.8496,35.8844,35.8356,35.8426,88300.0
2013-12-18 10:15:00,51.47,51.5,51.44,51.48,89600.0,35.8426,35.8635,35.8217,35.8496,89600.0
2013-12-18 10:20:00,51.48,51.5,51.42,51.48,74100.0,35.8496,35.8635,35.8078,35.8496,74100.0
2013-12-18 10:25:00,51.47,51.49,51.38,51.4,68100.0,35.8426,35.8565,35.7799,35.7938,68100.0
2013-12-18 10:30:00,51.4,51.5,51.4,51.49,63400.0,35.7938,35.8635,35.7938,35.8565,63400.0
2013-12-18 10:35:00,51.49,51.54,51.46,51.46,43700.0,35.8565,35.8913,35.8356,35.8356,43700.0
2013-12-18 10:40:00,51.46,51.47,51.38,51.41,29300.0,35.8356,35.8426,35.7799,35.8008,29300.0
2013-12-18 10:45:00,51.41,51.48,51.39,51.44,70100.0,35.8008,35.8496,35.7869,35.8217,70100.0
2013-12-18 10:50:00,51.44,51.45,51.39,51.44,61300.0,35.8217,35.8287,35.7869,35.8217,61300.0
2013-12-18 10:55:00,51.45,51.5,51.43,51.47,37800.0,35.8287,35.8635,35.8147,35.8426,37800.0
2013-12-18 11:00:00,51.47,51.48,51.42,51.42,46800.0,35.8426,35.8496,35.8078,35.8078,46800.0
2013-12-18 11:05:00,51.42,51.43,51.38,51.4,37500.0,35.8078,35.8147,35.7799,35.7938,37500.0
2013-12-18 11:10:00,51.4,51.41,51.34,51.35,27900.0,35.7938,35.8008,35.7521,35.759,27900.0
2013-12-18 11:15:00,51.35,51.36,51.31,51.36,59600.0,35.759,35.766,35.7312,35.766,59600.0
2013-12-18 11:20:00,51.36,51.41,51.35,51.41,33500.0,35.766,35.8008,35.759,35.8008,33500.0
2013-12-18 11:25:00,51.4,51.42,51.37,51.4,45800.0,35.7938,35.8078,35.773,35.7938,45800.0
2013-12-18 11:30:00,51.41,51.43,51.38,51.39,41800.0,35.8008,35.8147,35.7799,35.7869,41800.0
2013-12-18 11:35:00,51.39,51.41,51.34,51.35,54000.0,35.7869,35.8008,35.7521,35.759,54000.0
2013-12-18 11:40:00,51.34,51.35,51.28,51.34,87500.0,35.7521,35.759,35.7103,35.7521,87500.0
2013-12-18 11:45:00,51.34,51.36,51.32,51.33,77200.0,35.7521,35.766,35.7381,35.7451,77200.0
2013-12-18 11:50:00,51.33,51.36,51.32,51.33,60100.0,35.7451,35.766,35.7381,35.7451,60100.0
2013-12-18 11:55:00,51.33,51.34,51.3,51.32,39500.0,35.7451,35.7521,35.7242,35.7381,39500.0
2013-12-18 12:00:00,51.32,51.36,51.27,51.35,35600.0,35.7381,35.766,35.7033,35.759,35600.0
2013-12-18 12:05:00,51.36,51.37,51.34,51.36,32100.0,35.766,35.773,35.7521,35.766,32100.0
2013-12-18 12:10:00,51.36,51.43,51.35,51.42,46600.0,35.766,35.8147,35.759,35.8078,46600.0
2013-12-18 12:15:00,51.42,51.51,51.42,51.5,55200.0,35.8078,35.8704,35.8078,35.8635,55200.0
2013-12-18 12:20:00,51.49,51.53,51.48,51.5,45300.0,35.8565,35.8844,35.8496,35.8635,45300.0
2013-12-18 12:25:00,51.51,51.51,51.47,51.49,33400.0,35.8704,35.8704,35.8426,35.8565,33400.0
2013-12-18 12:30:00,51.49,51.52,51.48,51.48,38300.0,35.8565,35.8774,35.8496,35.8496,38300.0
2013-12-18 12:35:00,51.48,51.48,51.4,51.42,27600.0,35.8496,35.8496,35.7938,35.8078,27600.0
2013-12-18 12:40:00,51.41,51.41,51.35,51.36,29100.0,35.8008,35.8008,35.759,35.766,29100.0
2013-12-18 12:45:00,51.36,51.41,51.35,51.41,38200.0,35.766,35.8008,35.759,35.8008,38200.0
2013-12-18 12:50:00,51.4,51.41,51.36,51.4,33200.0,35.7938,35.8008,35.766,35.7938,33200.0
2013-12-18 12:55:00,51.39,51.39,51.32,51.37,49300.0,35.7869,35.7869,35.7381,35.773,49300.0
2013-12-18 13:00:00,51.37,51.37,51.26,51.31,99600.0,35.773,35.773,35.6964,35.7312,99600.0
2013-12-18 13:05:00,51.32,51.32,51.28,51.3,22300.0,35.7381,35.7381,35.7103,35.7242,22300.0
2013-12-18 13:10:00,51.3,51.31,51.22,51.25,105100.0,35.7242,35.7312,35.6685,35.6894,105100.0
2013-12-18 13:15:00,51.24,51.28,51.22,51.26,39600.0,35.6824,35.7103,35.6685,35.6964,39600.0
2013-12-18 13:20:00,51.26,51.31,51.24,51.3,32300.0,35.6964,35.7312,35.6824,35.7242,32300.0
2013-12-18 13:25:00,51.31,51.35,51.29,51.33,38600.0,35.7312,35.759,35.7172,35.7451,38600.0
2013-12-18 13:30:00,51.33,51.36,51.32,51.36,43100.0,35.7451,35.766,35.7381,35.766,43100.0
2013-12-18 13:35:00,51.36,51.4,51.34,51.39,49600.0,35.766,35.7938,35.7521,35.7869,49600.0
2013-12-18 13:40:00,51.39,51.4,51.37,51.37,26300.0,35.7869,35.7938,35.773,35.773,26300.0
2013-12-18 13:45:00,51.37,51.42,51.37,51.42,141100.0,35.773,35.8078,35.773,35.8078,141100.0
2013-12-18 13:50:00,51.41,51.46,51.39,51.46,52300.0,35.8008,35.8356,35.7869,35.8356,52300.0
2013-12-18 13:55:00,51.45,51.69,51.44,51.57,87900.0,35.8287,35.9958,35.8217,35.9122,87900.0
2013-12-18 14:00:00,51.56,52.1,51.26,51.99,487400.0,35.9053,36.2813,35.6964,36.2047,487400.0
2013-12-18 14:05:00,51.98,52.38,51.97,52.13,248000.0,36.1977,36.4763,36.1908,36.3022,248000.0
2013-12-18 14:10:00,52.14,52.16,51.89,51.93,111500.0,36.3092,36.3231,36.1351,36.1629,111500.0
2013-12-18 14:15:00,51.92,51.96,51.79,51.8,416300.0,36.156,36.1838,36.0654,36.0724,416300.0
2013-12-18 14:20:00,51.81,52.07,51.7,51.97,332500.0,36.0794,36.2604,36.0028,36.1908,332500.0
2013-12-18 14:25:00,51.97,51.99,51.8,51.82,117300.0,36.1908,36.2047,36.0724,36.0863,117300.0
2013-12-18 14:30:00,51.83,51.95,51.81,51.92,88800.0,36.0933,36.1769,36.0794,36.156,88800.0
2013-12-18 14:35:00,51.92,52.21,51.91,52.2,179900.0,36.156,36.3579,36.149,36.351,179900.0
2013-12-18 14:40:00,52.2,52.2,51.97,52.05,125600.0,36.351,36.351,36.1908,36.2465,125600.0
2013-12-18 14:45:00,52.05,52.09,51.9,51.91,94200.0,36.2465,36.2743,36.142,36.149,94200.0
2013-12-18 14:50:00,51.91,52.03,51.9,51.98,85300.0,36.149,36.2326,36.142,36.1977,85300.0
2013-12-18 14:55:00,51.98,52.21,51.96,52.16,100000.0,36.1977,36.3579,36.1838,36.3231,100000.0
2013-12-18 15:00:00,52.16,52.18,52.06,52.1,108600.0,36.3231,36.337,36.2535,36.2813,108600.0
2013-12-18 15:05:00,52.09,52.2,52.09,52.18,127100.0,36.2743,36.351,36.2743,36.337,127100.0
2013-12-18 15:10:00,52.17,52.43,52.17,52.41,239100.0,36.3301,36.5111,36.3301,36.4972,239100.0
2013-12-18 15:15:00,52.4,52.48,52.38,52.42,149900.0,36.4902,36.5459,36.4763,36.5042,149900.0
2013-12-18 15:20:00,52.43,52.45,52.33,52.36,148900.0,36.5111,36.525,36.4415,36.4624,148900.0
2013-12-18 15:25:00,52.36,52.4,52.25,52.26,119500.0,36.4624,36.4902,36.3858,36.3927,119500.0
2013-12-18 15:30:00,52.26,52.37,52.26,52.37,160200.0,36.3927,36.4693,36.3927,36.4693,160200.0
2013-12-18 15:35:00,52.37,52.59,52.37,52.58,194300.0,36.4693,36.6225,36.4693,36.6156,194300.0
2013-12-18 15:40:00,52.58,52.67,52.55,52.63,177200.0,36.6156,36.6782,36.5947,36.6504,177200.0
2013-12-18 15:45:00,52.63,52.66,52.43,52.44,306200.0,36.6504,36.6713,36.5111,36.5181,306200.0
2013-12-18 15:50:00,52.44,52.54,52.44,52.48,269600.0,36.5181,36.5877,36.5181,36.5459,269600.0
2013-12-18 15:55:00,52.49,52.7,52.48,52.65,681400.0,36.5529,36.6991,36.5459,36.6643,681400.0
2013-12-19 09:30:00,53.47,53.69,53.22,53.35,371300.0,37.2354,37.3886,37.0613,37.1518,371300.0
2013-12-19 09:35:00,53.34,53.35,53.19,53.19,210500.0,37.1448,37.1518,37.0404,37.0404,210500.0
2013-12-19 09:40:00,53.19,53.38,53.12,53.3,313300.0,37.0404,37.1727,36.9916,37.117,313300.0
2013-12-19 09:45:00,53.3,53.38,53.08,53.09,146600.0,37.117,37.1727,36.9638,36.9707,146600.0
2013-12-19 09:50:00,53.1,53.14,52.92,52.99,127900.0,36.9777,37.0055,36.8523,36.9011,127900.0
2013-12-19 09:55:00,52.99,53.44,52.98,53.36,296500.0,36.9011,37.2145,36.8941,37.1587,296500.0
2013-12-19 10:00:00,53.35,53.48,53.26,53.48,290200.0,37.1518,37.2423,37.0891,37.2423,290200.0
2013-12-19 10:05:00,53.46,53.47,53.34,53.41,194400.0,37.2284,37.2354,37.1448,37.1936,194400.0
2013-12-19 10:10:00,53.4,53.41,53.26,53.33,198000.0,37.1866,37.1936,37.0891,37.1379,198000.0
2013-12-19 10:15:00,53.32,53.59,53.32,53.59,179800.0,37.1309,37.3189,37.1309,37.3189,179800.0
2013-12-19 10:20:00,53.59,53.63,53.53,53.53,154300.0,37.3189,37.3468,37.2771,37.2771,154300.0
2013-12-19 10:25:00,53.52,53.65,53.47,53.62,205500.0,37.2702,37.3607,37.2354,37.3398,205500.0
2013-12-19 10:30:00,53.63,53.86,53.62,53.85,279700.0,37.3468,37.5069,37.3398,37.5,279700.0
2013-12-19 10:35:00,53.84,53.85,53.69,53.75,129400.0,37.493,37.5,37.3886,37.4303,129400.0
2013-12-19 10:40:00,53.74,53.86,53.7,53.86,93700.0,37.4234,37.5069,37.3955,37.5069,93700.0
2013-12-19 10:45:00,53.86,53.88,53.73,53.74,159900.0,37.5069,37.5209,37.4164,37.4234,159900.0
2013-12-19 10:50:00,53.73,53.73,53.59,53.63,138400.0,37.4164,37.4164,37.3189,37.3468,138400.0
2013-12-19 10:55:00,53.64,53.73,53.64,53.69,123800.0,37.3537,37.4164,37.3537,37.3886,123800.0
2013-12-19 11:00:00,53.7,53.7,53.62,53.67,91300.0,37.3955,37.3955,37.3398,37.3746,91300.0
2013-12-19 11:05:00,53.67,53.84,53.67,53.79,103400.0,37.3746,37.493,37.3746,37.4582,103400.0
2013-12-19 11:10:00,53.79,53.9,53.79,53.87,140100.0,37.4582,37.5348,37.4582,37.5139,140100.0
2013-12-19 11:15:00,53.88,53.94,53.87,53.91,145800.0,37.5209,37.5626,37.5139,37.5418,145800.0
2013-12-19 11:20:00,53.91,53.99,53.9,53.99,218100.0,37.5418,37.5975,37.5348,37.5975,218100.0
2013-12-19 11:25:00,53.99,54.1,53.98,54.09,297400.0,37.5975,37.6741,37.5905,37.6671,297400.0
2013-12-19 11:30:00,54.09,54.22,54.08,54.2,262600.0,37.6671,37.7576,37.6601,37.7437,262600.0
2013-12-19 11:35:00,54.22,54.22,54.14,54.14,117700.0,37.7576,37.7576,37.7019,37.7019,117700.0
2013-12-19 11:40:00,54.14,54.18,54.1,54.1,91100.0,37.7019,37.7298,37.6741,37.6741,91100.0
2013-12-19 11:45:00,54.1,54.14,54.1,54.13,65800.0,37.6741,37.7019,37.6741,37.695,65800.0
2013-12-19 11:50:00,54.14,54.36,54.11,54.33,354800.0,37.7019,37.8551,37.681,37.8342,354800.0
2013-12-19 11:55:00,54.33,54.49,54.32,54.4,200200.0,37.8342,37.9457,37.8273,37.883,200200.0
2013-12-19 12:00:00,54.39,54.44,54.38,54.39,141500.0,37.876,37.9108,37.8691,37.876,141500.0
2013-12-19 12:05:00,54.39,54.44,54.35,54.4,129600.0,37.876,37.9108,37.8482,37.883,129600.0
2013-12-19 12:10:00,54.4,54.43,54.39,54.41,166600.0,37.883,37.9039,37.876,37.8899,166600.0
2013-12-19 12:15:00,54.4,54.4,54.19,54.19,109300.0,37.883,37.883,37.7367,37.7367,109300.0
2013-12-19 12:20:00,54.19,54.22,54.14,54.18,85200.0,37.7367,37.7576,37.7019,37.7298,85200.0
2013-12-19 12:25:00,54.18,54.2,54.04,54.05,56300.0,37.7298,37.7437,37.6323,37.6393,56300.0
2013-12-19 12:30:00,54.06,54.1,53.94,53.95,79100.0,37.6462,37.6741,37.5626,37.5696,79100.0
2013-12-19 12:35:00,53.96,53.96,53.91,53.91,41900.0,37.5766,37.5766,37.5418,37.5418,41900.0
2013-12-19 12:40:00,53.91,53.97,53.89,53.97,59500.0,37.5418,37.5835,37.5278,37.5835,59500.0
2013-12-19 12:45:00,53.97,53.99,53.93,53.95,69800.0,37.5835,37.5975,37.5557,37.5696,69800.0
2013-12-19 12:50:00,53.95,53.97,53.9,53.95,67500.0,37.5696,37.5835,37.5348,37.5696,67500.0
2013-12-19 12:55:00,53.94,54.0,53.94,53.98,69300.0,37.5626,37.6044,37.5626,37.5905,69300.0
2013-12-19 13:00:00,53.98,54.0,53.93,53.93,71200.0,37.5905,37.6044,37.5557,37.5557,71200.0
2013-12-19 13:05:00,53.94,54.0,53.93,53.98,69500.0,37.5626,37.6044,37.5557,37.5905,69500.0
2013-12-19 13:10:00,53.98,54.0,53.88,53.89,68200.0,37.5905,37.6044,37.5209,37.5278,68200.0
2013-12-19 13:15:00,53.88,53.95,53.88,53.92,55400.0,37.5209,37.5696,37.5209,37.5487,55400.0
2013-12-19 13:20:00,53.92,53.93,53.81,53.81,80700.0,37.5487,37.5557,37.4721,37.4721,80700.0
2013-12-19 13:25:00,53.8,53.81,53.74,53.75,90900.0,37.4652,37.4721,37.4234,37.4303,90900.0
2013-12-19 13:30:00,53.75,53.83,53.74,53.81,139700.0,37.4303,37.486,37.4234,37.4721,139700.0
2013-12-19 13:35:00,53.79,53.81,53.75,53.76,62100.0,37.4582,37.4721,37.4303,37.4373,62100.0
2013-12-19 13:40:00,53.77,53.79,53.73,53.79,54800.0,37.4443,37.4582,37.4164,37.4582,54800.0
2013-12-19 13:45:00,53.8,53.81,53.69,53.71,73600.0,37.4652,37.4721,37.3886,37.4025,73600.0
2013-12-19 13:50:00,53.7,53.75,53.67,53.73,59500.0,37.3955,37.4303,37.3746,37.4164,59500.0
2013-12-19 13:55:00,53.73,53.73,53.67,53.71,76700.0,37.4164,37.4164,37.3746,37.4025,76700.0
2013-12-19 14:00:00,53.71,53.73,53.66,53.72,84400.0,37.4025,37.4164,37.3677,37.4094,84400.0
2013-12-19 14:05:00,53.72,53.83,53.72,53.82,104300.0,37.4094,37.486,37.4094,37.4791,104300.0
2013-12-19 14:10:00,53.81,53.86,53.79,53.86,73000.0,37.4721,37.5069,37.4582,37.5069,73000.0
2013-12-19 14:15:00,53.85,53.87,53.78,53.81,112700.0,37.5,37.5139,37.4512,37.4721,112700.0
2013-12-19 14:20:00,53.81,53.82,53.78,53.8,100200.0,37.4721,37.4791,37.4512,37.4652,100200.0
2013-12-19 14:25:00,53.81,53.82,53.77,53.8,67100.0,37.4721,37.4791,37.4443,37.4652,67100.0
2013-12-19 14:30:00,53.79,53.82,53.78,53.81,79800.0,37.4582,37.4791,37.4512,37.4721,79800.0
2013-12-19 14:35:00,53.8,53.81,53.76,53.76,81900.0,37.4652,37.4721,37.4373,37.4373,81900.0
2013-12-19 14:40:00,53.77,53.8,53.75,53.77,85300.0,37.4443,37.4652,37.4303,37.4443,85300.0
2013-12-19 14:45:00,53.77,53.8,53.72,53.73,76000.0,37.4443,37.4652,37.4094,37.4164,76000.0
2013-12-19 14:50:00,53.74,53.74,53.69,53.71,83100.0,37.4234,37.4234,37.3886,37.4025,83100.0
2013-12-19 14:55:00,53.71,53.75,53.69,53.75,69200.0,37.4025,37.4303,37.3886,37.4303,69200.0
2013-12-19 15:00:00,53.75,53.77,53.7,53.75,73400.0,37.4303,37.4443,37.3955,37.4303,73400.0
2013-12-19 15:05:00,53.75,53.78,53.73,53.74,74300.0,37.4303,37.4512,37.4164,37.4234,74300.0
2013-12-19 15:10:00,53.73,53.76,53.72,53.76,53700.0,37.4164,37.4373,37.4094,37.4373,53700.0
2013-12-19 15:15:00,53.76,53.89,53.76,53.89,136600.0,37.4373,37.5278,37.4373,37.5278,136600.0
2013-12-19 15:20:00,53.89,53.89,53.84,53.89,149400.0,37.5278,37.5278,37.493,37.5278,149400.0
2013-12-19 15:25:00,53.89,53.89,53.74,53.74,102100.0,37.5278,37.5278,37.4234,37.4234,102100.0
2013-12-19 15:30:00,53.74,53.77,53.73,53.73,122500.0,37.4234,37.4443,37.4164,37.4164,122500.0
2013-12-19 15:35:00,53.74,53.86,53.73,53.86,127900.0,37.4234,37.5069,37.4164,37.5069,127900.0
2013-12-19 15:40:00,53.85,53.89,53.79,53.8,197800.0,37.5,37.5278,37.4582,37.4652,197800.0
2013-12-19 15:45:00,53.8,53.8,53.75,53.78,246900.0,37.4652,37.4652,37.4303,37.4512,246900.0
2013-12-19 15:50:00,53.79,53.79,53.73,53.76,359000.0,37.4582,37.4582,37.4164,37.4373,359000.0
2013-12-19 15:55:00,53.75,53.89,53.72,53.82,508400.0,37.4303,37.5278,37.4094,37.4791,508400.0
2013-12-20 09:30:00,54.08,54.38,53.9,54.02,2221900.0,37.6601,37.8691,37.5348,37.6184,2221900.0
2013-12-20 09:35:00,54.03,54.2,53.94,53.95,67800.0,37.6253,37.7437,37.5626,37.5696,67800.0
2013-12-20 09:40:00,53.95,53.95,53.85,53.9,94800.0,37.5696,37.5696,37.5,37.5348,94800.0
2013-12-20 09:45:00,53.91,53.96,53.62,53.62,145200.0,37.5418,37.5766,37.3398,37.3398,145200.0
2013-12-20 09:50:00,53.62,53.65,53.22,53.37,327800.0,37.3398,37.3607,37.0613,37.1657,327800.0
2013-12-20 09:55:00,53.37,53.67,53.36,53.67,167500.0,37.1657,37.3746,37.1587,37.3746,167500.0
2013-12-20 10:00:00,53.66,53.69,53.53,53.55,150900.0,37.3677,37.3886,37.2771,37.2911,150900.0
2013-12-20 10:05:00,53.56,53.58,53.38,53.47,108200.0,37.298,37.312,37.1727,37.2354,108200.0
2013-12-20 10:10:00,53.46,53.67,53.46,53.64,175500.0,37.2284,37.3746,37.2284,37.3537,175500.0
2013-12-20 10:15:00,53.65,53.67,53.52,53.53,143100.0,37.3607,37.3746,37.2702,37.2771,143100.0
2013-12-20 10:20:00,53.52,53.56,53.36,53.37,77800.0,37.2702,37.298,37.1587,37.1657,77800.0
2013-12-20 10:25:00,53.37,53.39,53.22,53.23,89900.0,37.1657,37.1796,37.0613,37.0682,89900.0
2013-12-20 10:30:00,53.24,53.39,53.24,53.32,61800.0,37.0752,37.1796,37.0752,37.1309,61800.0
2013-12-20 10:35:00,53.32,53.35,53.28,53.3,51900.0,37.1309,37.1518,37.103,37.117,51900.0
2013-12-20 10:40:00,53.3,53.36,53.25,53.27,75200.0,37.117,37.1587,37.0821,37.0961,75200.0
2013-12-20 10:45:00,53.26,53.35,53.25,53.26,56800.0,37.0891,37.1518,37.0821,37.0891,56800.0
2013-12-20 10:50:00,53.26,53.27,53.17,53.2,50100.0,37.0891,37.0961,37.0264,37.0473,50100.0
2013-12-20 10:55:00,53.21,53.22,53.14,53.17,58100.0,37.0543,37.0613,37.0055,37.0264,58100.0
2013-12-20 11:00:00,53.16,53.21,53.14,53.18,93200.0,37.0195,37.0543,37.0055,37.0334,93200.0
2013-12-20 11:05:00,53.18,53.21,53.16,53.21,55500.0,37.0334,37.0543,37.0195,37.0543,55500.0
2013-12-20 11:10:00,53.21,53.24,53.19,53.24,49600.0,37.0543,37.0752,37.0404,37.0752,49600.0
2013-12-20 11:15:00,53.25,53.41,53.24,53.4,73200.0,37.0821,37.1936,37.0752,37.1866,73200.0
2013-12-20 11:20:00,53.4,53.47,53.4,53.44,55500.0,37.1866,37.2354,37.1866,37.2145,55500.0
2013-12-20 11:25:00,53.44,53.59,53.44,53.53,118500.0,37.2145,37.3189,37.2145,37.2771,118500.0
2013-12-20 11:30:00,53.53,53.64,53.53,53.6,107400.0,37.2771,37.3537,37.2771,37.3259,107400.0
2013-12-20 11:35:00,53.6,53.62,53.52,53.59,81500.0,37.3259,37.3398,37.2702,37.3189,81500.0
2013-12-20 11:40:00,53.59,53.64,53.53,53.53,54200.0,37.3189,37.3537,37.2771,37.2771,54200.0
2013-12-20 11:45:00,53.53,53.59,53.5,53.51,42800.0,37.2771,37.3189,37.2562,37.2632,42800.0
2013-12-20 11:50:00,53.5,53.57,53.5,53.52,61600.0,37.2562,37.305,37.2562,37.2702,61600.0
2013-12-20 11:55:00,53.51,53.51,53.44,53.5,46600.0,37.2632,37.2632,37.2145,37.2562,46600.0
2013-12-20 12:00:00,53.5,53.57,53.43,53.43,73300.0,37.2562,37.305,37.2075,37.2075,73300.0
2013-12-20 12:05:00,53.44,53.49,53.42,53.43,45600.0,37.2145,37.2493,37.2005,37.2075,45600.0
2013-12-20 12:10:00,53.44,53.45,53.38,53.45,49700.0,37.2145,37.2214,37.1727,37.2214,49700.0
2013-12-20 12:15:00,53.46,53.54,53.46,53.5,31600.0,37.2284,37.2841,37.2284,37.2562,31600.0
2013-12-20 12:20:00,53.5,53.55,53.48,53.53,64200.0,37.2562,37.2911,37.2423,37.2771,64200.0
2013-12-20 12:25:00,53.54,53.59,53.46,53.46,74000.0,37.2841,37.3189,37.2284,37.2284,74000.0
2013-12-20 12:30:00,53.47,53.51,53.45,53.46,27300.0,37.2354,37.2632,37.2214,37.2284,27300.0
2013-12-20 12:35:00,53.47,53.54,53.45,53.45,37400.0,37.2354,37.2841,37.2214,37.2214,37400.0
2013-12-20 12:40:00,53.46,53.5,53.45,53.45,33100.0,37.2284,37.2562,37.2214,37.2214,33100.0
2013-12-20 12:45:00,53.46,53.54,53.46,53.53,30600.0,37.2284,37.2841,37.2284,37.2771,30600.0
2013-12-20 12:50:00,53.53,53.56,53.5,53.52,35700.0,37.2771,37.298,37.2562,37.2702,35700.0
2013-12-20 12:55:00,53.52,53.54,53.46,53.47,53100.0,37.2702,37.2841,37.2284,37.2354,53100.0
2013-12-20 13:00:00,53.46,53.55,53.46,53.5,36900.0,37.2284,37.2911,37.2284,37.2562,36900.0
2013-12-20 13:05:00,53.5,53.52,53.47,53.52,36900.0,37.2562,37.2702,37.2354,37.2702,36900.0
2013-12-20 13:10:00,53.51,53.51,53.45,53.48,51500.0,37.2632,37.2632,37.2214,37.2423,51500.0
2013-12-20 13:15:00,53.47,53.5,53.45,53.47,27600.0,37.2354,37.2562,37.2214,37.2354,27600.0
2013-12-20 13:20:00,53.47,53.5,53.45,53.5,26700.0,37.2354,37.2562,37.2214,37.2562,26700.0
2013-12-20 13:25:00,53.5,53.5,53.46,53.47,20200.0,37.2562,37.2562,37.2284,37.2354,20200.0
2013-12-20 13:30:00,53.47,53.49,53.45,53.48,37300.0,37.2354,37.2493,37.2214,37.2423,37300.0
2013-12-20 13:35:00,53.48,53.49,53.45,53.48,42400.0,37.2423,37.2493,37.2214,37.2423,42400.0
2013-12-20 13:40:00,53.48,53.48,53.45,53.47,37700.0,37.2423,37.2423,37.2214,37.2354,37700.0
2013-12-20 13:45:00,53.47,53.5,53.46,53.49,33500.0,37.2354,37.2562,37.2284,37.2493,33500.0
2013-12-20 13:50:00,53.49,53.5,53.44,53.45,61600.0,37.2493,37.2562,37.2145,37.2214,61600.0
2013-12-20 13:55:00,53.46,53.5,53.45,53.49,42400.0,37.2284,37.2562,37.2214,37.2493,42400.0
2013-12-20 14:00:00,53.5,53.52,53.45,53.48,59000.0,37.2562,37.2702,37.2214,37.2423,59000.0
2013-12-20 14:05:00,53.48,53.56,53.47,53.55,47800.0,37.2423,37.298,37.2354,37.2911,47800.0
2013-12-20 14:10:00,53.55,53.65,53.55,53.61,108100.0,37.2911,37.3607,37.2911,37.3328,108100.0
2013-12-20 14:15:00,53.61,53.72,53.61,53.69,101500.0,37.3328,37.4094,37.3328,37.3886,101500.0
2013-12-20 14:20:00,53.69,53.71,53.64,53.68,39500.0,37.3886,37.4025,37.3537,37.3816,39500.0
2013-12-20 14:25:00,53.69,53.69,53.62,53.63,30900.0,37.3886,37.3886,37.3398,37.3468,30900.0
2013-12-20 14:30:00,53.62,53.69,53.62,53.69,57100.0,37.3398,37.3886,37.3398,37.3886,57100.0
2013-12-20 14:35:00,53.69,53.73,53.68,53.71,52900.0,37.3886,37.4164,37.3816,37.4025,52900.0
2013-12-20 14:40:00,53.72,53.77,53.71,53.75,82500.0,37.4094,37.4443,37.4025,37.4303,82500.0
2013-12-20 14:45:00,53.76,53.76,53.69,53.69,75000.0,37.4373,37.4373,37.3886,37.3886,75000.0
2013-12-20 14:50:00,53.7,53.7,53.65,53.65,39700.0,37.3955,37.3955,37.3607,37.3607,39700.0
2013-12-20 14:55:00,53.64,53.69,53.64,53.67,35400.0,37.3537,37.3886,37.3537,37.3746,35400.0
2013-12-20 15:00:00,53.68,53.68,53.58,53.59,80600.0,37.3816,37.3816,37.312,37.3189,80600.0
2013-12-20 15:05:00,53.59,53.63,53.59,53.6,60600.0,37.3189,37.3468,37.3189,37.3259,60600.0
2013-12-20 15:10:00,53.6,53.6,53.57,53.57,58400.0,37.3259,37.3259,37.305,37.305,58400.0
2013-12-20 15:15:00,53.58,53.58,53.56,53.56,50500.0,37.312,37.312,37.298,37.298,50500.0
2013-12-20 15:20:00,53.56,53.57,53.46,53.49,115300.0,37.298,37.305,37.2284,37.2493,115300.0
2013-12-20 15:25:00,53.49,53.55,53.48,53.52,87500.0,37.2493,37.2911,37.2423,37.2702,87500.0
2013-12-20 15:30:00,53.52,53.53,53.45,53.46,122000.0,37.2702,37.2771,37.2214,37.2284,122000.0
2013-12-20 15:35:00,53.46,53.46,53.39,53.44,126300.0,37.2284,37.2284,37.1796,37.2145,126300.0
2013-12-20 15:40:00,53.44,53.51,53.44,53.49,134300.0,37.2145,37.2632,37.2145,37.2493,134300.0
2013-12-20 15:45:00,53.49,53.54,53.44,53.53,269200.0,37.2493,37.2841,37.2145,37.2771,269200.0
2013-12-20 15:50:00,53.52,53.55,53.47,53.53,204500.0,37.2702,37.2911,37.2354,37.2771,204500.0
2013-12-20 15:55:00,53.52,53.52,53.33,53.44,750300.0,37.2702,37.2702,37.1379,37.2145,750300.0
2013-12-23 09:30:00,53.42,53.52,53.12,53.23,139300.0,37.2005,37.2702,36.9916,37.0682,139300.0
2013-12-23 09:35:00,53.23,53.37,53.21,53.27,77200.0,37.0682,37.1657,37.0543,37.0961,77200.0
2013-12-23 09:40:00,53.25,53.27,53.06,53.12,79600.0,37.0821,37.0961,36.9498,36.9916,79600.0
2013-12-23 09:45:00,53.12,53.25,53.04,53.08,178800.0,36.9916,37.0821,36.9359,36.9638,178800.0
2013-12-23 09:50:00,53.08,53.16,53.07,53.08,49400.0,36.9638,37.0195,36.9568,36.9638,49400.0
2013-12-23 09:55:00,53.09,53.15,53.02,53.07,140800.0,36.9707,37.0125,36.922,36.9568,140800.0
2013-12-23 10:00:00,53.08,53.14,53.05,53.12,66200.0,36.9638,37.0055,36.9429,36.9916,66200.0
2013-12-23 10:05:00,53.13,53.18,53.06,53.17,55000.0,36.9986,37.0334,36.9498,37.0264,55000.0
2013-12-23 10:10:00,53.17,53.18,53.11,53.14,117500.0,37.0264,37.0334,36.9847,37.0055,117500.0
2013-12-23 10:15:00,53.14,53.2,53.1,53.2,67000.0,37.0055,37.0473,36.9777,37.0473,67000.0
2013-12-23 10:20:00,53.2,53.24,53.16,53.22,64600.0,37.0473,37.0752,37.0195,37.0613,64600.0
2013-12-23 10:25:00,53.22,53.3,53.2,53.3,88700.0,37.0613,37.117,37.0473,37.117,88700.0
2013-12-23 10:30:00,53.29,53.39,53.29,53.39,68200.0,37.11,37.1796,37.11,37.1796,68200.0
2013-12-23 10:35:00,53.38,53.53,53.37,53.49,87800.0,37.1727,37.2771,37.1657,37.2493,87800.0
2013-12-23 10:40:00,53.49,53.58,53.46,53.58,34300.0,37.2493,37.312,37.2284,37.312,34300.0
2013-12-23 10:45:00,53.58,53.58,53.49,53.56,37900.0,37.312,37.312,37.2493,37.298,37900.0
2013-12-23 10:50:00,53.55,53.55,53.47,53.5,42700.0,37.2911,37.2911,37.2354,37.2562,42700.0
2013-12-23 10:55:00,53.51,53.52,53.42,53.46,42500.0,37.2632,37.2702,37.2005,37.2284,42500.0
2013-12-23 11:00:00,53.46,53.55,53.46,53.55,36100.0,37.2284,37.2911,37.2284,37.2911,36100.0
2013-12-23 11:05:00,53.55,53.59,53.52,53.57,50900.0,37.2911,37.3189,37.2702,37.305,50900.0
2013-12-23 11:10:00,53.57,53.57,53.5,53.52,33800.0,37.305,37.305,37.2562,37.2702,33800.0
2013-12-23 11:15:00,53.53,53.58,53.5,53.55,49600.0,37.2771,37.312,37.2562,37.2911,49600.0
2013-12-23 11:20:00,53.55,53.56,53.51,53.52,70000.0,37.2911,37.298,37.2632,37.2702,70000.0
2013-12-23 11:25:00,53.53,53.58,53.51,53.55,35500.0,37.2771,37.312,37.2632,37.2911,35500.0
2013-12-23 11:30:00,53.55,53.57,53.48,53.49,43800.0,37.2911,37.305,37.2423,37.2493,43800.0
2013-12-23 11:35:00,53.48,53.49,53.4,53.41,33600.0,37.2423,37.2493,37.1866,37.1936,33600.0
2013-12-23 11:40:00,53.41,53.44,53.37,53.39,28900.0,37.1936,37.2145,37.1657,37.1796,28900.0
2013-12-23 11:45:00,53.4,53.44,53.36,53.4,36300.0,37.1866,37.2145,37.1587,37.1866,36300.0
2013-12-23 11:50:00,53.4,53.45,53.39,53.42,26600.0,37.1866,37.2214,37.1796,37.2005,26600.0
2013-12-23 11:55:00,53.42,53.45,53.39,53.43,21700.0,37.2005,37.2214,37.1796,37.2075,21700.0
2013-12-23 12:00:00,53.42,53.44,53.4,53.42,30700.0,37.2005,37.2145,37.1866,37.2005,30700.0
2013-12-23 12:05:00,53.42,53.44,53.39,53.43,51900.0,37.2005,37.2145,37.1796,37.2075,51900.0
2013-12-23 12:10:00,53.45,53.5,53.42,53.5,25600.0,37.2214,37.2562,37.2005,37.2562,25600.0
2013-12-23 12:15:00,53.49,53.52,53.46,53.46,25800.0,37.2493,37.2702,37.2284,37.2284,25800.0
2013-12-23 12:20:00,53.47,53.53,53.46,53.51,21200.0,37.2354,37.2771,37.2284,37.2632,21200.0
2013-12-23 12:25:00,53.51,53.53,53.42,53.44,45500.0,37.2632,37.2771,37.2005,37.2145,45500.0
2013-12-23 12:30:00,53.44,53.47,53.4,53.42,28300.0,37.2145,37.2354,37.1866,37.2005,28300.0
2013-12-23 12:35:00,53.42,53.45,53.41,53.41,20500.0,37.2005,37.2214,37.1936,37.1936,20500.0
2013-12-23 12:40:00,53.42,53.44,53.4,53.41,28300.0,37.2005,37.2145,37.1866,37.1936,28300.0
2013-12-23 12:45:00,53.41,53.46,53.41,53.46,34200.0,37.1936,37.2284,37.1936,37.2284,34200.0
2013-12-23 12:50:00,53.46,53.47,53.39,53.4,40600.0,37.2284,37.2354,37.1796,37.1866,40600.0
2013-12-23 12:55:00,53.4,53.41,53.33,53.33,39300.0,37.1866,37.1936,37.1379,37.1379,39300.0
2013-12-23 13:00:00,53.33,53.37,53.31,53.32,35200.0,37.1379,37.1657,37.1239,37.1309,35200.0
2013-12-23 13:05:00,53.32,53.33,53.3,53.31,28200.0,37.1309,37.1379,37.117,37.1239,28200.0
2013-12-23 13:10:00,53.31,53.35,53.31,53.33,19400.0,37.1239,37.1518,37.1239,37.1379,19400.0
2013-12-23 13:15:00,53.34,53.35,53.32,53.34,35300.0,37.1448,37.1518,37.1309,37.1448,35300.0
2013-12-23 13:20:00,53.34,53.38,53.34,53.37,43300.0,37.1448,37.1727,37.1448,37.1657,43300.0
2013-12-23 13:25:00,53.37,53.43,53.37,53.43,16500.0,37.1657,37.2075,37.1657,37.2075,16500.0
2013-12-23 13:30:00,53.43,53.45,53.4,53.45,46900.0,37.2075,37.2214,37.1866,37.2214,46900.0
2013-12-23 13:35:00,53.45,53.45,53.38,53.38,22600.0,37.2214,37.2214,37.1727,37.1727,22600.0
2013-12-23 13:40:00,53.39,53.43,53.38,53.42,40300.0,37.1796,37.2075,37.1727,37.2005,40300.0
2013-12-23 13:45:00,53.42,53.42,53.34,53.35,41300.0,37.2005,37.2005,37.1448,37.1518,41300.0
2013-12-23 13:50:00,53.34,53.37,53.31,53.32,64800.0,37.1448,37.1657,37.1239,37.1309,64800.0
2013-12-23 13:55:00,53.32,53.4,53.3,53.39,49300.0,37.1309,37.1866,37.117,37.1796,49300.0
2013-12-23 14:00:00,53.39,53.4,53.36,53.36,31700.0,37.1796,37.1866,37.1587,37.1587,31700.0
2013-12-23 14:05:00,53.35,53.4,53.33,53.33,33300.0,37.1518,37.1866,37.1379,37.1379,33300.0
2013-12-23 14:10:00,53.33,53.35,53.29,53.32,44100.0,37.1379,37.1518,37.11,37.1309,44100.0
2013-12-23 14:15:00,53.32,53.37,53.31,53.33,33800.0,37.1309,37.1657,37.1239,37.1379,33800.0
2013-12-23 14:20:00,53.33,53.33,53.25,53.25,85900.0,37.1379,37.1379,37.0821,37.0821,85900.0
2013-12-23 14:25:00,53.26,53.27,53.2,53.2,28800.0,37.0891,37.0961,37.0473,37.0473,28800.0
2013-12-23 14:30:00,53.21,53.27,53.21,53.23,35000.0,37.0543,37.0961,37.0543,37.0682,35000.0
2013-12-23 14:35:00,53.23,53.29,53.23,53.27,46600.0,37.0682,37.11,37.0682,37.0961,46600.0
2013-12-23 14:40:00,53.27,53.31,53.24,53.31,35700.0,37.0961,37.1239,37.0752,37.1239,35700.0
2013-12-23 14:45:00,53.3,53.32,53.29,53.31,40600.0,37.117,37.1309,37.11,37.1239,40600.0
2013-12-23 14:50:00,53.3,53.31,53.27,53.29,66100.0,37.117,37.1239,37.0961,37.11,66100.0
2013-12-23 14:55:00,53.29,53.3,53.28,53.3,40300.0,37.11,37.117,37.103,37.117,40300.0
2013-12-23 15:00:00,53.3,53.31,53.25,53.27,42500.0,37.117,37.1239,37.0821,37.0961,42500.0
2013-12-23 15:05:00,53.27,53.29,53.25,53.26,37900.0,37.0961,37.11,37.0821,37.0891,37900.0
2013-12-23 15:10:00,53.26,53.26,53.24,53.25,41900.0,37.0891,37.0891,37.0752,37.0821,41900.0
2013-12-23 15:15:00,53.25,53.29,53.24,53.28,79000.0,37.0821,37.11,37.0752,37.103,79000.0
2013-12-23 15:20:00,53.28,53.32,53.25,53.31,83900.0,37.103,37.1309,37.0821,37.1239,83900.0
2013-12-23 15:25:00,53.31,53.34,53.29,53.33,43800.0,37.1239,37.1448,37.11,37.1379,43800.0
2013-12-23 15:30:00,53.32,53.35,53.32,53.35,53800.0,37.1309,37.1518,37.1309,37.1518,53800.0
2013-12-23 15:35:00,53.34,53.36,53.31,53.32,76400.0,37.1448,37.1587,37.1239,37.1309,76400.0
2013-12-23 15:40:00,53.33,53.35,53.31,53.35,73000.0,37.1379,37.1518,37.1239,37.1518,73000.0
2013-12-23 15:45:00,53.34,53.35,53.27,53.27,150600.0,37.1448,37.1518,37.0961,37.0961,150600.0
2013-12-23 15:50:00,53.27,53.3,53.25,53.3,144600.0,37.0961,37.117,37.0821,37.117,144600.0
2013-12-23 15:55:00,53.3,53.36,53.27,53.33,360200.0,37.117,37.1587,37.0961,37.1379,360200.0
2013-12-24 09:30:00,53.03,53.29,52.92,52.93,354000.0,36.9289,37.11,36.8523,36.8593,354000.0
2013-12-24 09:35:00,52.96,53.06,52.91,52.95,131900.0,36.8802,36.9498,36.8454,36.8732,131900.0
2013-12-24 09:40:00,52.95,52.97,52.76,52.77,74700.0,36.8732,36.8872,36.7409,36.7479,74700.0
2013-12-24 09:45:00,52.77,52.78,52.62,52.75,59300.0,36.7479,36.7548,36.6434,36.734,59300.0
2013-12-24 09:50:00,52.72,52.75,52.63,52.66,34700.0,36.7131,36.734,36.6504,36.6713,34700.0
2013-12-24 09:55:00,52.66,52.79,52.66,52.76,40400.0,36.6713,36.7618,36.6713,36.7409,40400.0
2013-12-24 10:00:00,52.75,52.97,52.75,52.95,52900.0,36.734,36.8872,36.734,36.8732,52900.0
2013-12-24 10:05:00,52.95,52.95,52.83,52.86,79300.0,36.8732,36.8732,36.7897,36.8106,79300.0
2013-12-24 10:10:00,52.86,52.88,52.81,52.85,62300.0,36.8106,36.8245,36.7757,36.8036,62300.0
2013-12-24 10:15:00,52.85,52.95,52.85,52.93,30300.0,36.8036,36.8732,36.8036,36.8593,30300.0
2013-12-24 10:20:00,52.94,53.05,52.94,53.03,37800.0,36.8663,36.9429,36.8663,36.9289,37800.0
2013-12-24 10:25:00,53.01,53.05,52.97,53.02,25500.0,36.915,36.9429,36.8872,36.922,25500.0
2013-12-24 10:30:00,53.02,53.1,53.0,53.08,43100.0,36.922,36.9777,36.9081,36.9638,43100.0
2013-12-24 10:35:00,53.09,53.09,53.02,53.07,41600.0,36.9707,36.9707,36.922,36.9568,41600.0
2013-12-24 10:40:00,53.07,53.08,53.01,53.01,17300.0,36.9568,36.9638,36.915,36.915,17300.0
2013-12-24 10:45:00,53.0,53.02,52.98,52.99,29600.0,36.9081,36.922,36.8941,36.9011,29600.0
2013-12-24 10:50:00,52.99,53.04,52.97,53.04,19200.0,36.9011,36.9359,36.8872,36.9359,19200.0
2013-12-24 10:55:00,53.03,53.07,53.01,53.07,23200.0,36.9289,36.9568,36.915,36.9568,23200.0
2013-12-24 11:00:00,53.07,53.13,53.06,53.11,30000.0,36.9568,36.9986,36.9498,36.9847,30000.0
2013-12-24 11:05:00,53.1,53.1,53.08,53.1,19000.0,36.9777,36.9777,36.9638,36.9777,19000.0
2013-12-24 11:10:00,53.1,53.13,53.08,53.09,34100.0,36.9777,36.9986,36.9638,36.9707,34100.0
2013-12-24 11:15:00,53.08,53.15,53.08,53.13,26600.0,36.9638,37.0125,36.9638,36.9986,26600.0
2013-12-24 11:20:00,53.14,53.16,53.12,53.12,30400.0,37.0055,37.0195,36.9916,36.9916,30400.0
2013-12-24 11:25:00,53.12,53.12,53.07,53.08,36100.0,36.9916,36.9916,36.9568,36.9638,36100.0
2013-12-24 11:30:00,53.08,53.11,53.07,53.08,22800.0,36.9638,36.9847,36.9568,36.9638,22800.0
2013-12-24 11:35:00,53.09,53.09,53.06,53.06,20100.0,36.9707,36.9707,36.9498,36.9498,20100.0
2013-12-24 11:40:00,53.07,53.11,53.05,53.11,39700.0,36.9568,36.9847,36.9429,36.9847,39700.0
2013-12-24 11:45:00,53.11,53.12,53.09,53.1,24000.0,36.9847,36.9916,36.9707,36.9777,24000.0
2013-12-24 11:50:00,53.1,53.13,53.09,53.11,18400.0,36.9777,36.9986,36.9707,36.9847,18400.0
2013-12-24 11:55:00,53.11,53.18,53.09,53.15,39600.0,36.9847,37.0334,36.9707,37.0125,39600.0
2013-12-24 12:00:00,53.15,53.2,53.14,53.2,33800.0,37.0125,37.0473,37.0055,37.0473,33800.0
2013-12-24 12:05:00,53.19,53.22,53.18,53.2,27400.0,37.0404,37.0613,37.0334,37.0473,27400.0
2013-12-24 12:10:00,53.21,53.21,53.17,53.21,20500.0,37.0543,37.0543,37.0264,37.0543,20500.0
2013-12-24 12:15:00,53.22,53.23,53.16,53.19,34800.0,37.0613,37.0682,37.0195,37.0404,34800.0
2013-12-24 12:20:00,53.19,53.2,53.09,53.14,39600.0,37.0404,37.0473,36.9707,37.0055,39600.0
2013-12-24 12:25:00,53.15,53.19,53.1,53.13,54600.0,37.0125,37.0404,36.9777,36.9986,54600.0
2013-12-24 12:30:00,53.13,53.16,53.07,53.16,51100.0,36.9986,37.0195,36.9568,37.0195,51100.0
2013-12-24 12:35:00,53.16,53.22,53.13,53.21,57300.0,37.0195,37.0613,36.9986,37.0543,57300.0
2013-12-24 12:40:00,53.21,53.22,53.13,53.2,51700.0,37.0543,37.0613,36.9986,37.0473,51700.0
2013-12-24 12:45:00,53.2,53.22,53.19,53.2,61300.0,37.0473,37.0613,37.0404,37.0473,61300.0
2013-12-24 12:50:00,53.2,53.22,53.19,53.22,50100.0,37.0473,37.0613,37.0404,37.0613,50100.0
2013-12-24 12:55:00,53.22,53.27,53.2,53.21,152800.0,37.0613,37.0961,37.0473,37.0543,152800.0
2013-12-26 09:30:00,53.18,53.29,53.06,53.12,58600.0,37.0334,37.11,36.9498,36.9916,58600.0
2013-12-26 09:35:00,53.12,53.2,53.02,53.04,130800.0,36.9916,37.0473,36.922,36.9359,130800.0
2013-12-26 09:40:00,53.04,53.15,53.04,53.15,46300.0,36.9359,37.0125,36.9359,37.0125,46300.0
2013-12-26 09:45:00,53.15,53.22,53.15,53.16,30000.0,37.0125,37.0613,37.0125,37.0195,30000.0
2013-12-26 09:50:00,53.16,53.18,53.0,53.05,59900.0,37.0195,37.0334,36.9081,36.9429,59900.0
2013-12-26 09:55:00,53.03,53.16,52.98,53.16,33800.0,36.9289,37.0195,36.8941,37.0195,33800.0
2013-12-26 10:00:00,53.16,53.26,53.13,53.23,74800.0,37.0195,37.0891,36.9986,37.0682,74800.0
2013-12-26 10:05:00,53.23,53.26,53.18,53.22,27900.0,37.0682,37.0891,37.0334,37.0613,27900.0
2013-12-26 10:10:00,53.23,53.33,53.23,53.33,30200.0,37.0682,37.1379,37.0682,37.1379,30200.0
2013-12-26 10:15:00,53.32,53.42,53.31,53.41,26800.0,37.1309,37.2005,37.1239,37.1936,26800.0
2013-12-26 10:20:00,53.4,53.44,53.38,53.43,19800.0,37.1866,37.2145,37.1727,37.2075,19800.0
2013-12-26 10:25:00,53.42,53.5,53.42,53.47,37400.0,37.2005,37.2562,37.2005,37.2354,37400.0
2013-12-26 10:30:00,53.47,53.49,53.42,53.42,36100.0,37.2354,37.2493,37.2005,37.2005,36100.0
2013-12-26 10:35:00,53.42,53.44,53.42,53.43,34900.0,37.2005,37.2145,37.2005,37.2075,34900.0
2013-12-26 10:40:00,53.41,53.45,53.37,53.38,31000.0,37.1936,37.2214,37.1657,37.1727,31000.0
2013-12-26 10:45:00,53.37,53.38,53.33,53.34,24000.0,37.1657,37.1727,37.1379,37.1448,24000.0
2013-12-26 10:50:00,53.33,53.35,53.3,53.34,20100.0,37.1379,37.1518,37.117,37.1448,20100.0
2013-12-26 10:55:00,53.34,53.39,53.31,53.39,14500.0,37.1448,37.1796,37.1239,37.1796,14500.0
2013-12-26 11:00:00,53.38,53.41,53.36,53.4,18700.0,37.1727,37.1936,37.1587,37.1866,18700.0
2013-12-26 11:05:00,53.39,53.42,53.36,53.4,27200.0,37.1796,37.2005,37.1587,37.1866,27200.0
2013-12-26 11:10:00,53.39,53.42,53.35,53.36,32900.0,37.1796,37.2005,37.1518,37.1587,32900.0
2013-12-26 11:15:00,53.36,53.39,53.36,53.38,27300.0,37.1587,37.1796,37.1587,37.1727,27300.0
2013-12-26 11:20:00,53.38,53.38,53.34,53.35,24700.0,37.1727,37.1727,37.1448,37.1518,24700.0
2013-12-26 11:25:00,53.35,53.37,53.33,53.33,19700.0,37.1518,37.1657,37.1379,37.1379,19700.0
2013-12-26 11:30:00,53.33,53.38,53.32,53.34,22100.0,37.1379,37.1727,37.1309,37.1448,22100.0
2013-12-26 11:35:00,53.34,53.34,53.26,53.27,22700.0,37.1448,37.1448,37.0891,37.0961,22700.0
2013-12-26 11:40:00,53.28,53.31,53.26,53.28,36900.0,37.103,37.1239,37.0891,37.103,36900.0
2013-12-26 11:45:00,53.28,53.32,53.27,53.32,15500.0,37.103,37.1309,37.0961,37.1309,15500.0
2013-12-26 11:50:00,53.32,53.34,53.32,53.34,17900.0,37.1309,37.1448,37.1309,37.1448,17900.0
2013-12-26 11:55:00,53.35,53.37,53.32,53.33,20900.0,37.1518,37.1657,37.1309,37.1379,20900.0
2013-12-26 12:00:00,53.34,53.41,53.33,53.36,33700.0,37.1448,37.1936,37.1379,37.1587,33700.0
2013-12-26 12:05:00,53.37,53.38,53.33,53.36,15200.0,37.1657,37.1727,37.1379,37.1587,15200.0
2013-12-26 12:10:00,53.37,53.37,53.34,53.35,12100.0,37.1657,37.1657,37.1448,37.1518,12100.0
2013-12-26 12:15:00,53.34,53.37,53.33,53.34,12500.0,37.1448,37.1657,37.1379,37.1448,12500.0
2013-12-26 12:20:00,53.34,53.41,53.33,53.4,25200.0,37.1448,37.1936,37.1379,37.1866,25200.0
2013-12-26 12:25:00,53.4,53.42,53.36,53.42,18100.0,37.1866,37.2005,37.1587,37.2005,18100.0
2013-12-26 12:30:00,53.42,53.44,53.41,53.43,20700.0,37.2005,37.2145,37.1936,37.2075,20700.0
2013-12-26 12:35:00,53.43,53.45,53.41,53.41,18500.0,37.2075,37.2214,37.1936,37.1936,18500.0
2013-12-26 12:40:00,53.41,53.47,53.41,53.46,13800.0,37.1936,37.2354,37.1936,37.2284,13800.0
2013-12-26 12:45:00,53.45,53.48,53.44,53.46,18000.0,37.2214,37.2423,37.2145,37.2284,18000.0
2013-12-26 12:50:00,53.47,53.48,53.43,53.44,19200.0,37.2354,37.2423,37.2075,37.2145,19200.0
2013-12-26 12:55:00,53.43,53.45,53.41,53.43,34800.0,37.2075,37.2214,37.1936,37.2075,34800.0
2013-12-26 13:00:00,53.44,53.46,53.4,53.44,24200.0,37.2145,37.2284,37.1866,37.2145,24200.0
2013-12-26 13:05:00,53.44,53.46,53.43,53.45,14600.0,37.2145,37.2284,37.2075,37.2214,14600.0
2013-12-26 13:10:00,53.44,53.45,53.4,53.42,20600.0,37.2145,37.2214,37.1866,37.2005,20600.0
2013-12-26 13:15:00,53.42,53.47,53.42,53.44,16800.0,37.2005,37.2354,37.2005,37.2145,16800.0
2013-12-26 13:20:00,53.44,53.46,53.44,53.45,9000.0,37.2145,37.2284,37.2145,37.2214,9000.0
2013-12-26 13:25:00,53.45,53.47,53.43,53.43,26000.0,37.2214,37.2354,37.2075,37.2075,26000.0
2013-12-26 13:30:00,53.43,53.44,53.43,53.44,6300.0,37.2075,37.2145,37.2075,37.2145,6300.0
2013-12-26 13:35:00,53.44,53.46,53.43,53.46,25900.0,37.2145,37.2284,37.2075,37.2284,25900.0
2013-12-26 13:40:00,53.46,53.46,53.44,53.44,16600.0,37.2284,37.2284,37.2145,37.2145,16600.0
2013-12-26 13:45:00,53.45,53.49,53.44,53.49,11400.0,37.2214,37.2493,37.2145,37.2493,11400.0
2013-12-26 13:50:00,53.48,53.52,53.45,53.45,49800.0,37.2423,37.2702,37.2214,37.2214,49800.0
2013-12-26 13:55:00,53.45,53.48,53.44,53.48,17000.0,37.2214,37.2423,37.2145,37.2423,17000.0
2013-12-26 14:00:00,53.47,53.49,53.46,53.47,19900.0,37.2354,37.2493,37.2284,37.2354,19900.0
2013-12-26 14:05:00,53.47,53.5,53.46,53.48,14500.0,37.2354,37.2562,37.2284,37.2423,14500.0
2013-12-26 14:10:00,53.48,53.5,53.46,53.48,16200.0,37.2423,37.2562,37.2284,37.2423,16200.0
2013-12-26 14:15:00,53.47,53.48,53.45,53.48,21000.0,37.2354,37.2423,37.2214,37.2423,21000.0
2013-12-26 14:20:00,53.47,53.49,53.47,53.48,11300.0,37.2354,37.2493,37.2354,37.2423,11300.0
2013-12-26 14:25:00,53.48,53.52,53.46,53.5,29300.0,37.2423,37.2702,37.2284,37.2562,29300.0
2013-12-26 14:30:00,53.5,53.51,53.49,53.51,17500.0,37.2562,37.2632,37.2493,37.2632,17500.0
2013-12-26 14:35:00,53.51,53.52,53.48,53.49,16000.0,37.2632,37.2702,37.2423,37.2493,16000.0
2013-12-26 14:40:00,53.5,53.5,53.47,53.48,11900.0,37.2562,37.2562,37.2354,37.2423,11900.0
2013-12-26 14:45:00,53.48,53.49,53.45,53.48,21600.0,37.2423,37.2493,37.2214,37.2423,21600.0
2013-12-26 14:50:00,53.48,53.52,53.48,53.48,21200.0,37.2423,37.2702,37.2423,37.2423,21200.0
2013-12-26 14:55:00,53.49,53.52,53.47,53.47,23200.0,37.2493,37.2702,37.2354,37.2354,23200.0
2013-12-26 15:00:00,53.47,53.51,53.47,53.49,30900.0,37.2354,37.2632,37.2354,37.2493,30900.0
2013-12-26 15:05:00,53.48,53.53,53.48,53.51,34200.0,37.2423,37.2771,37.2423,37.2632,34200.0
2013-12-26 15:10:00,53.5,53.55,53.48,53.5,32500.0,37.2562,37.2911,37.2423,37.2562,32500.0
2013-12-26 15:15:00,53.5,53.51,53.45,53.47,30800.0,37.2562,37.2632,37.2214,37.2354,30800.0
2013-12-26 15:20:00,53.47,53.48,53.43,53.43,32300.0,37.2354,37.2423,37.2075,37.2075,32300.0
2013-12-26 15:25:00,53.43,53.45,53.42,53.44,29800.0,37.2075,37.2214,37.2005,37.2145,29800.0
2013-12-26 15:30:00,53.45,53.46,53.43,53.45,46200.0,37.2214,37.2284,37.2075,37.2214,46200.0
2013-12-26 15:35:00,53.45,53.54,53.45,53.53,107500.0,37.2214,37.2841,37.2214,37.2771,107500.0
2013-12-26 15:40:00,53.53,53.56,53.51,53.51,79300.0,37.2771,37.298,37.2632,37.2632,79300.0
2013-12-26 15:45:00,53.52,53.54,53.5,53.54,105000.0,37.2702,37.2841,37.2562,37.2841,105000.0
2013-12-26 15:50:00,53.53,53.56,53.49,53.56,128600.0,37.2771,37.298,37.2493,37.298,128600.0
2013-12-26 15:55:00,53.56,53.62,53.54,53.61,297500.0,37.298,37.3398,37.2841,37.3328,297500.0
2013-12-27 09:30:00,53.66,53.8,53.39,53.44,224900.0,37.3677,37.4652,37.1796,37.2145,224900.0
2013-12-27 09:35:00,53.45,53.58,53.42,53.52,28800.0,37.2214,37.312,37.2005,37.2702,28800.0
2013-12-27 09:40:00,53.53,53.54,53.37,53.49,47700.0,37.2771,37.2841,37.1657,37.2493,47700.0
2013-12-27 09:45:00,53.51,53.57,53.35,53.5,104100.0,37.2632,37.305,37.1518,37.2562,104100.0
2013-12-27 09:50:00,53.5,53.51,53.43,53.44,24800.0,37.2562,37.2632,37.2075,37.2145,24800.0
2013-12-27 09:55:00,53.44,53.46,53.42,53.42,39500.0,37.2145,37.2284,37.2005,37.2005,39500.0
2013-12-27 10:00:00,53.42,53.55,53.42,53.48,40800.0,37.2005,37.2911,37.2005,37.2423,40800.0
2013-12-27 10:05:00,53.49,53.58,53.48,53.53,95800.0,37.2493,37.312,37.2423,37.2771,95800.0
2013-12-27 10:10:00,53.53,53.55,53.51,53.53,35800.0,37.2771,37.2911,37.2632,37.2771,35800.0
2013-12-27 10:15:00,53.52,53.58,53.52,53.56,29100.0,37.2702,37.312,37.2702,37.298,29100.0
2013-12-27 10:20:00,53.57,53.57,53.5,53.55,48600.0,37.305,37.305,37.2562,37.2911,48600.0
2013-12-27 10:25:00,53.56,53.56,53.5,53.5,22000.0,37.298,37.298,37.2562,37.2562,22000.0
2013-12-27 10:30:00,53.5,53.5,53.39,53.39,32400.0,37.2562,37.2562,37.1796,37.1796,32400.0
2013-12-27 10:35:00,53.39,53.39,53.25,53.25,50800.0,37.1796,37.1796,37.0821,37.0821,50800.0
2013-12-27 10:40:00,53.25,53.26,53.16,53.17,71100.0,37.0821,37.0891,37.0195,37.0264,71100.0
2013-12-27 10:45:00,53.17,53.25,53.16,53.22,58500.0,37.0264,37.0821,37.0195,37.0613,58500.0
2013-12-27 10:50:00,53.22,53.24,53.15,53.17,57000.0,37.0613,37.0752,37.0125,37.0264,57000.0
2013-12-27 10:55:00,53.17,53.2,53.13,53.19,75400.0,37.0264,37.0473,36.9986,37.0404,75400.0
2013-12-27 11:00:00,53.2,53.22,53.15,53.19,34600.0,37.0473,37.0613,37.0125,37.0404,34600.0
2013-12-27 11:05:00,53.19,53.27,53.17,53.2,35500.0,37.0404,37.0961,37.0264,37.0473,35500.0
2013-12-27 11:10:00,53.2,53.29,53.2,53.24,36700.0,37.0473,37.11,37.0473,37.0752,36700.0
2013-12-27 11:15:00,53.25,53.29,53.2,53.21,32500.0,37.0821,37.11,37.0473,37.0543,32500.0
2013-12-27 11:20:00,53.2,53.2,53.1,53.1,47600.0,37.0473,37.0473,36.9777,36.9777,47600.0
2013-12-27 11:25:00,53.11,53.27,53.08,53.25,64000.0,36.9847,37.0961,36.9638,37.0821,64000.0
2013-12-27 11:30:00,53.25,53.3,53.22,53.23,33300.0,37.0821,37.117,37.0613,37.0682,33300.0
2013-12-27 11:35:00,53.23,53.34,53.22,53.28,59800.0,37.0682,37.1448,37.0613,37.103,59800.0
2013-12-27 11:40:00,53.28,53.29,53.23,53.24,29700.0,37.103,37.11,37.0682,37.0752,29700.0
2013-12-27 11:45:00,53.23,53.27,53.21,53.22,50600.0,37.0682,37.0961,37.0543,37.0613,50600.0
2013-12-27 11:50:00,53.22,53.24,53.21,53.22,21200.0,37.0613,37.0752,37.0543,37.0613,21200.0
2013-12-27 11:55:00,53.21,53.27,53.19,53.25,50700.0,37.0543,37.0961,37.0404,37.0821,50700.0
2013-12-27 12:00:00,53.25,53.28,53.21,53.28,41600.0,37.0821,37.103,37.0543,37.103,41600.0
2013-12-27 12:05:00,53.27,53.28,53.24,53.28,26100.0,37.0961,37.103,37.0752,37.103,26100.0
2013-12-27 12:10:00,53.27,53.27,53.25,53.26,21500.0,37.0961,37.0961,37.0821,37.0891,21500.0
2013-12-27 12:15:00,53.26,53.28,53.2,53.27,37700.0,37.0891,37.103,37.0473,37.0961,37700.0
2013-12-27 12:20:00,53.27,53.3,53.27,53.29,22800.0,37.0961,37.117,37.0961,37.11,22800.0
2013-12-27 12:25:00,53.29,53.29,53.24,53.25,19000.0,37.11,37.11,37.0752,37.0821,19000.0
2013-12-27 12:30:00,53.25,53.25,53.22,53.22,26500.0,37.0821,37.0821,37.0613,37.0613,26500.0
2013-12-27 12:35:00,53.22,53.22,53.2,53.21,13700.0,37.0613,37.0613,37.0473,37.0543,13700.0
2013-12-27 12:40:00,53.21,53.25,53.21,53.22,34200.0,37.0543,37.0821,37.0543,37.0613,34200.0
2013-12-27 12:45:00,53.21,53.22,53.19,53.21,31900.0,37.0543,37.0613,37.0404,37.0543,31900.0
2013-12-27 12:50:00,53.21,53.24,53.2,53.21,27600.0,37.0543,37.0752,37.0473,37.0543,27600.0
2013-12-27 12:55:00,53.21,53.24,53.19,53.2,49300.0,37.0543,37.0752,37.0404,37.0473,49300.0
2013-12-27 13:00:00,53.19,53.2,53.19,53.2,21200.0,37.0404,37.0473,37.0404,37.0473,21200.0
2013-12-27 13:05:00,53.19,53.21,53.19,53.2,50700.0,37.0404,37.0543,37.0404,37.0473,50700.0
2013-12-27 13:10:00,53.2,53.2,53.16,53.16,27400.0,37.0473,37.0473,37.0195,37.0195,27400.0
2013-12-27 13:15:00,53.16,53.18,53.15,53.18,25500.0,37.0195,37.0334,37.0125,37.0334,25500.0
2013-12-27 13:20:00,53.17,53.18,53.15,53.15,23000.0,37.0264,37.0334,37.0125,37.0125,23000.0
2013-12-27 13:25:00,53.15,53.17,53.13,53.16,33100.0,37.0125,37.0264,36.9986,37.0195,33100.0
2013-12-27 13:30:00,53.17,53.18,53.14,53.14,18800.0,37.0264,37.0334,37.0055,37.0055,18800.0
2013-12-27 13:35:00,53.15,53.16,53.12,53.15,25000.0,37.0125,37.0195,36.9916,37.0125,25000.0
2013-12-27 13:40:00,53.16,53.16,53.14,53.15,25700.0,37.0195,37.0195,37.0055,37.0125,25700.0
2013-12-27 13:45:00,53.16,53.16,53.15,53.16,10700.0,37.0195,37.0195,37.0125,37.0195,10700.0
2013-12-27 13:50:00,53.15,53.19,53.15,53.19,22600.0,37.0125,37.0404,37.0125,37.0404,22600.0
2013-12-27 13:55:00,53.2,53.2,53.19,53.2,15600.0,37.0473,37.0473,37.0404,37.0473,15600.0
2013-12-27 14:00:00,53.2,53.24,53.18,53.23,36400.0,37.0473,37.0752,37.0334,37.0682,36400.0
2013-12-27 14:05:00,53.23,53.27,53.23,53.26,40700.0,37.0682,37.0961,37.0682,37.0891,40700.0
2013-12-27 14:10:00,53.25,53.26,53.21,53.21,15900.0,37.0821,37.0891,37.0543,37.0543,15900.0
2013-12-27 14:15:00,53.21,53.24,53.16,53.23,90100.0,37.0543,37.0752,37.0195,37.0682,90100.0
2013-12-27 14:20:00,53.23,53.24,53.21,53.22,27300.0,37.0682,37.0752,37.0543,37.0613,27300.0
2013-12-27 14:25:00,53.23,53.27,53.22,53.25,42300.0,37.0682,37.0961,37.0613,37.0821,42300.0
2013-12-27 14:30:00,53.25,53.25,53.19,53.21,44800.0,37.0821,37.0821,37.0404,37.0543,44800.0
2013-12-27 14:35:00,53.22,53.23,53.21,53.22,23700.0,37.0613,37.0682,37.0543,37.0613,23700.0
2013-12-27 14:40:00,53.21,53.23,53.2,53.22,27300.0,37.0543,37.0682,37.0473,37.0613,27300.0
2013-12-27 14:45:00,53.22,53.22,53.19,53.2,28600.0,37.0613,37.0613,37.0404,37.0473,28600.0
2013-12-27 14:50:00,53.21,53.22,53.2,53.21,36400.0,37.0543,37.0613,37.0473,37.0543,36400.0
2013-12-27 14:55:00,53.21,53.21,53.17,53.18,25600.0,37.0543,37.0543,37.0264,37.0334,25600.0
2013-12-27 15:00:00,53.18,53.18,53.17,53.17,24200.0,37.0334,37.0334,37.0264,37.0264,24200.0
2013-12-27 15:05:00,53.18,53.18,53.16,53.17,37100.0,37.0334,37.0334,37.0195,37.0264,37100.0
2013-12-27 15:10:00,53.16,53.17,53.15,53.15,42900.0,37.0195,37.0264,37.0125,37.0125,42900.0
2013-12-27 15:15:00,53.15,53.16,53.15,53.16,46000.0,37.0125,37.0195,37.0125,37.0195,46000.0
2013-12-27 15:20:00,53.16,53.16,53.12,53.13,49400.0,37.0195,37.0195,36.9916,36.9986,49400.0
2013-12-27 15:25:00,53.13,53.13,53.09,53.12,85300.0,36.9986,36.9986,36.9707,36.9916,85300.0
2013-12-27 15:30:00,53.12,53.13,53.09,53.13,71800.0,36.9916,36.9986,36.9707,36.9986,71800.0
2013-12-27 15:35:00,53.13,53.16,53.13,53.15,83200.0,36.9986,37.0195,36.9986,37.0125,83200.0
2013-12-27 15:40:00,53.15,53.15,53.1,53.12,68900.0,37.0125,37.0125,36.9777,36.9916,68900.0
2013-12-27 15:45:00,53.11,53.13,53.11,53.12,92600.0,36.9847,36.9986,36.9847,36.9916,92600.0
2013-12-27 15:50:00,53.12,53.17,53.11,53.14,165700.0,36.9916,37.0264,36.9847,37.0055,165700.0
2013-12-27 15:55:00,53.15,53.15,53.12,53.14,164700.0,37.0125,37.0125,36.9916,37.0055,164700.0
2013-12-30 09:30:00,53.03,53.12,52.95,52.95,119600.0,36.9289,36.9916,36.8732,36.8732,119600.0
2013-12-30 09:35:00,52.95,53.0,52.86,52.86,81500.0,36.8732,36.9081,36.8106,36.8106,81500.0
2013-12-30 09:40:00,52.85,52.85,52.56,52.57,154100.0,36.8036,36.8036,36.6016,36.6086,154100.0
2013-12-30 09:45:00,52.58,52.7,52.56,52.61,218900.0,36.6156,36.6991,36.6016,36.6365,218900.0
2013-12-30 09:50:00,52.61,52.74,52.58,52.66,105000.0,36.6365,36.727,36.6156,36.6713,105000.0
2013-12-30 09:55:00,52.67,52.84,52.66,52.82,47900.0,36.6782,36.7966,36.6713,36.7827,47900.0
2013-12-30 10:00:00,52.82,52.91,52.82,52.88,65600.0,36.7827,36.8454,36.7827,36.8245,65600.0
2013-12-30 10:05:00,52.88,53.04,52.88,52.99,47500.0,36.8245,36.9359,36.8245,36.9011,47500.0
2013-12-30 10:10:00,52.99,53.07,52.98,53.0,63600.0,36.9011,36.9568,36.8941,36.9081,63600.0
2013-12-30 10:15:00,53.0,53.16,53.0,53.16,57800.0,36.9081,37.0195,36.9081,37.0195,57800.0
2013-12-30 10:20:00,53.16,53.2,53.14,53.17,54400.0,37.0195,37.0473,37.0055,37.0264,54400.0
2013-12-30 10:25:00,53.18,53.22,53.13,53.21,52800.0,37.0334,37.0613,36.9986,37.0543,52800.0
2013-12-30 10:30:00,53.22,53.28,53.19,53.26,49900.0,37.0613,37.103,37.0404,37.0891,49900.0
2013-12-30 10:35:00,53.27,53.32,53.26,53.32,30700.0,37.0961,37.1309,37.0891,37.1309,30700.0
2013-12-30 10:40:00,53.31,53.33,53.29,53.3,62100.0,37.1239,37.1379,37.11,37.117,62100.0
2013-12-30 10:45:00,53.3,53.33,53.24,53.25,64700.0,37.117,37.1379,37.0752,37.0821,64700.0
2013-12-30 10:50:00,53.24,53.29,53.18,53.29,85800.0,37.0752,37.11,37.0334,37.11,85800.0
2013-12-30 10:55:00,53.28,53.34,53.26,53.34,32000.0,37.103,37.1448,37.0891,37.1448,32000.0
2013-12-30 11:00:00,53.33,53.44,53.32,53.44,68500.0,37.1379,37.2145,37.1309,37.2145,68500.0
2013-12-30 11:05:00,53.44,53.45,53.37,53.39,51500.0,37.2145,37.2214,37.1657,37.1796,51500.0
2013-12-30 11:10:00,53.39,53.42,53.39,53.4,40000.0,37.1796,37.2005,37.1796,37.1866,40000.0
2013-12-30 11:15:00,53.41,53.45,53.38,53.39,32300.0,37.1936,37.2214,37.1727,37.1796,32300.0
2013-12-30 11:20:00,53.39,53.47,53.38,53.42,50700.0,37.1796,37.2354,37.1727,37.2005,50700.0
2013-12-30 11:25:00,53.42,53.48,53.42,53.45,30300.0,37.2005,37.2423,37.2005,37.2214,30300.0
2013-12-30 11:30:00,53.45,53.46,53.36,53.36,42800.0,37.2214,37.2284,37.1587,37.1587,42800.0
2013-12-30 11:35:00,53.35,53.38,53.32,53.36,53600.0,37.1518,37.1727,37.1309,37.1587,53600.0
2013-12-30 11:40:00,53.36,53.4,53.33,53.34,33400.0,37.1587,37.1866,37.1379,37.1448,33400.0
2013-12-30 11:45:00,53.34,53.41,53.33,53.37,46200.0,37.1448,37.1936,37.1379,37.1657,46200.0
2013-12-30 11:50:00,53.37,53.38,53.33,53.34,26200.0,37.1657,37.1727,37.1379,37.1448,26200.0
2013-12-30 11:55:00,53.34,53.39,53.34,53.34,26600.0,37.1448,37.1796,37.1448,37.1448,26600.0
2013-12-30 12:00:00,53.35,53.38,53.34,53.38,26400.0,37.1518,37.1727,37.1448,37.1727,26400.0
2013-12-30 12:05:00,53.38,53.39,53.36,53.36,21100.0,37.1727,37.1796,37.1587,37.1587,21100.0
2013-12-30 12:10:00,53.37,53.43,53.35,53.43,37800.0,37.1657,37.2075,37.1518,37.2075,37800.0
2013-12-30 12:15:00,53.42,53.43,53.38,53.41,29200.0,37.2005,37.2075,37.1727,37.1936,29200.0
2013-12-30 12:20:00,53.41,53.44,53.39,53.42,44100.0,37.1936,37.2145,37.1796,37.2005,44100.0
2013-12-30 12:25:00,53.42,53.44,53.42,53.44,20900.0,37.2005,37.2145,37.2005,37.2145,20900.0
2013-12-30 12:30:00,53.44,53.47,53.44,53.45,24200.0,37.2145,37.2354,37.2145,37.2214,24200.0
2013-12-30 12:35:00,53.45,53.46,53.4,53.4,33000.0,37.2214,37.2284,37.1866,37.1866,33000.0
2013-12-30 12:40:00,53.41,53.42,53.4,53.41,19600.0,37.1936,37.2005,37.1866,37.1936,19600.0
2013-12-30 12:45:00,53.41,53.41,53.39,53.4,24300.0,37.1936,37.1936,37.1796,37.1866,24300.0
2013-12-30 12:50:00,53.39,53.41,53.38,53.39,44600.0,37.1796,37.1936,37.1727,37.1796,44600.0
2013-12-30 12:55:00,53.4,53.41,53.38,53.39,25200.0,37.1866,37.1936,37.1727,37.1796,25200.0
2013-12-30 13:00:00,53.39,53.42,53.39,53.41,17100.0,37.1796,37.2005,37.1796,37.1936,17100.0
2013-12-30 13:05:00,53.42,53.44,53.4,53.41,41700.0,37.2005,37.2145,37.1866,37.1936,41700.0
2013-12-30 13:10:00,53.41,53.44,53.4,53.43,33400.0,37.1936,37.2145,37.1866,37.2075,33400.0
2013-12-30 13:15:00,53.42,53.45,53.41,53.41,49000.0,37.2005,37.2214,37.1936,37.1936,49000.0
2013-12-30 13:20:00,53.42,53.44,53.41,53.44,22200.0,37.2005,37.2145,37.1936,37.2145,22200.0
2013-12-30 13:25:00,53.44,53.47,53.43,53.46,43100.0,37.2145,37.2354,37.2075,37.2284,43100.0
2013-12-30 13:30:00,53.46,53.46,53.43,53.45,30300.0,37.2284,37.2284,37.2075,37.2214,30300.0
2013-12-30 13:35:00,53.46,53.46,53.44,53.44,15900.0,37.2284,37.2284,37.2145,37.2145,15900.0
2013-12-30 13:40:00,53.44,53.44,53.37,53.37,88400.0,37.2145,37.2145,37.1657,37.1657,88400.0
2013-12-30 13:45:00,53.37,53.38,53.36,53.37,28700.0,37.1657,37.1727,37.1587,37.1657,28700.0
2013-12-30 13:50:00,53.37,53.38,53.36,53.37,27900.0,37.1657,37.1727,37.1587,37.1657,27900.0
2013-12-30 13:55:00,53.38,53.38,53.37,53.38,20400.0,37.1727,37.1727,37.1657,37.1727,20400.0
2013-12-30 14:00:00,53.38,53.39,53.37,53.38,58000.0,37.1727,37.1796,37.1657,37.1727,58000.0
2013-12-30 14:05:00,53.37,53.43,53.37,53.42,78700.0,37.1657,37.2075,37.1657,37.2005,78700.0
2013-12-30 14:10:00,53.42,53.47,53.42,53.46,42900.0,37.2005,37.2354,37.2005,37.2284,42900.0
2013-12-30 14:15:00,53.46,53.47,53.43,53.44,54100.0,37.2284,37.2354,37.2075,37.2145,54100.0
2013-12-30 14:20:00,53.45,53.46,53.44,53.45,23800.0,37.2214,37.2284,37.2145,37.2214,23800.0
2013-12-30 14:25:00,53.44,53.45,53.41,53.44,36500.0,37.2145,37.2214,37.1936,37.2145,36500.0
2013-12-30 14:30:00,53.44,53.45,53.4,53.45,45100.0,37.2145,37.2214,37.1866,37.2214,45100.0
2013-12-30 14:35:00,53.44,53.46,53.43,53.45,32300.0,37.2145,37.2284,37.2075,37.2214,32300.0
2013-12-30 14:40:00,53.46,53.48,53.45,53.47,26200.0,37.2284,37.2423,37.2214,37.2354,26200.0
2013-12-30 14:45:00,53.46,53.48,53.45,53.48,43100.0,37.2284,37.2423,37.2214,37.2423,43100.0
2013-12-30 14:50:00,53.48,53.48,53.43,53.44,22000.0,37.2423,37.2423,37.2075,37.2145,22000.0
2013-12-30 14:55:00,53.44,53.45,53.43,53.44,30700.0,37.2145,37.2214,37.2075,37.2145,30700.0
2013-12-30 15:00:00,53.44,53.44,53.43,53.44,17400.0,37.2145,37.2145,37.2075,37.2145,17400.0
2013-12-30 15:05:00,53.43,53.44,53.41,53.44,49800.0,37.2075,37.2145,37.1936,37.2145,49800.0
2013-12-30 15:10:00,53.44,53.44,53.42,53.42,33900.0,37.2145,37.2145,37.2005,37.2005,33900.0
2013-12-30 15:15:00,53.43,53.43,53.41,53.42,35000.0,37.2075,37.2075,37.1936,37.2005,35000.0
2013-12-30 15:20:00,53.41,53.43,53.41,53.42,41600.0,37.1936,37.2075,37.1936,37.2005,41600.0
2013-12-30 15:25:00,53.43,53.43,53.4,53.4,48300.0,37.2075,37.2075,37.1866,37.1866,48300.0
2013-12-30 15:30:00,53.4,53.41,53.39,53.41,69900.0,37.1866,37.1936,37.1796,37.1936,69900.0
2013-12-30 15:35:00,53.4,53.41,53.4,53.4,48800.0,37.1866,37.1936,37.1866,37.1866,48800.0
2013-12-30 15:40:00,53.41,53.41,53.4,53.4,49900.0,37.1936,37.1936,37.1866,37.1866,49900.0
2013-12-30 15:45:00,53.4,53.44,53.39,53.44,108700.0,37.1866,37.2145,37.1796,37.2145,108700.0
2013-12-30 15:50:00,53.43,53.44,53.42,53.43,68300.0,37.2075,37.2145,37.2005,37.2075,68300.0
2013-12-30 15:55:00,53.43,53.43,53.42,53.42,191600.0,37.2075,37.2075,37.2005,37.2005,191600.0
2013-12-31 09:30:00,53.05,53.1,52.86,53.01,133400.0,37.1931,37.2282,37.0599,37.1651,133400.0
2013-12-31 09:35:00,53.03,53.06,52.85,52.85,44000.0,37.1791,37.2001,37.0529,37.0529,44000.0
2013-12-31 09:40:00,52.87,52.99,52.85,52.88,145300.0,37.0669,37.151,37.0529,37.0739,145300.0
2013-12-31 09:45:00,52.88,52.89,52.67,52.73,52300.0,37.0739,37.0809,36.9267,36.9687,52300.0
2013-12-31 09:50:00,52.7,52.78,52.61,52.63,61300.0,36.9477,37.0038,36.8846,36.8986,61300.0
2013-12-31 09:55:00,52.64,52.7,52.59,52.66,55500.0,36.9056,36.9477,36.8706,36.9197,55500.0
2013-12-31 10:00:00,52.67,52.85,52.66,52.85,67200.0,36.9267,37.0529,36.9197,37.0529,67200.0
2013-12-31 10:05:00,52.85,52.93,52.78,52.83,58700.0,37.0529,37.109,37.0038,37.0389,58700.0
2013-12-31 10:10:00,52.83,52.89,52.81,52.87,25300.0,37.0389,37.0809,37.0248,37.0669,25300.0
2013-12-31 10:15:00,52.86,52.87,52.82,52.87,72600.0,37.0599,37.0669,37.0318,37.0669,72600.0
2013-12-31 10:20:00,52.86,53.0,52.86,52.99,59600.0,37.0599,37.158,37.0599,37.151,59600.0
2013-12-31 10:25:00,52.99,53.01,52.96,52.99,54000.0,37.151,37.1651,37.13,37.151,54000.0
2013-12-31 10:30:00,52.99,53.06,52.97,53.05,47000.0,37.151,37.2001,37.137,37.1931,47000.0
2013-12-31 10:35:00,53.06,53.15,53.06,53.12,44100.0,37.2001,37.2632,37.2001,37.2422,44100.0
2013-12-31 10:40:00,53.13,53.16,53.1,53.11,56800.0,37.2492,37.2702,37.2282,37.2352,56800.0
2013-12-31 10:45:00,53.13,53.18,53.1,53.17,49300.0,37.2492,37.2842,37.2282,37.2772,49300.0
2013-12-31 10:50:00,53.17,53.24,53.16,53.21,69900.0,37.2772,37.3263,37.2702,37.3053,69900.0
2013-12-31 10:55:00,53.2,53.21,53.16,53.21,15600.0,37.2983,37.3053,37.2702,37.3053,15600.0
2013-12-31 11:00:00,53.21,53.3,53.21,53.25,68000.0,37.3053,37.3684,37.3053,37.3333,68000.0
2013-12-31 11:05:00,53.25,53.25,53.23,53.25,36500.0,37.3333,37.3333,37.3193,37.3333,36500.0
2013-12-31 11:10:00,53.25,53.32,53.24,53.3,58400.0,37.3333,37.3824,37.3263,37.3684,58400.0
2013-12-31 11:15:00,53.3,53.34,53.3,53.33,34300.0,37.3684,37.3964,37.3684,37.3894,34300.0
2013-12-31 11:20:00,53.33,53.35,53.29,53.31,37000.0,37.3894,37.4034,37.3614,37.3754,37000.0
2013-12-31 11:25:00,53.31,53.35,53.3,53.33,39100.0,37.3754,37.4034,37.3684,37.3894,39100.0
2013-12-31 11:30:00,53.33,53.39,53.33,53.39,55500.0,37.3894,37.4315,37.3894,37.4315,55500.0
2013-12-31 11:35:00,53.38,53.39,53.34,53.36,54400.0,37.4245,37.4315,37.3964,37.4104,54400.0
2013-12-31 11:40:00,53.37,53.39,53.33,53.34,62900.0,37.4174,37.4315,37.3894,37.3964,62900.0
2013-12-31 11:45:00,53.33,53.35,53.28,53.29,65600.0,37.3894,37.4034,37.3543,37.3614,65600.0
2013-12-31 11:50:00,53.29,53.3,53.24,53.25,34900.0,37.3614,37.3684,37.3263,37.3333,34900.0
2013-12-31 11:55:00,53.24,53.25,53.2,53.23,35400.0,37.3263,37.3333,37.2983,37.3193,35400.0
2013-12-31 12:00:00,53.23,53.24,53.2,53.2,18600.0,37.3193,37.3263,37.2983,37.2983,18600.0
2013-12-31 12:05:00,53.21,53.21,53.15,53.19,46000.0,37.3053,37.3053,37.2632,37.2912,46000.0
2013-12-31 12:10:00,53.2,53.2,53.14,53.2,17500.0,37.2983,37.2983,37.2562,37.2983,17500.0
2013-12-31 12:15:00,53.19,53.21,53.14,53.15,22100.0,37.2912,37.3053,37.2562,37.2632,22100.0
2013-12-31 12:20:00,53.15,53.21,53.14,53.15,27300.0,37.2632,37.3053,37.2562,37.2632,27300.0
2013-12-31 12:25:00,53.14,53.17,53.13,53.17,26200.0,37.2562,37.2772,37.2492,37.2772,26200.0
2013-12-31 12:30:00,53.18,53.22,53.18,53.22,41100.0,37.2842,37.3123,37.2842,37.3123,41100.0
2013-12-31 12:35:00,53.21,53.25,53.19,53.19,18500.0,37.3053,37.3333,37.2912,37.2912,18500.0
2013-12-31 12:40:00,53.19,53.19,53.15,53.17,16800.0,37.2912,37.2912,37.2632,37.2772,16800.0
2013-12-31 12:45:00,53.16,53.17,53.12,53.15,13700.0,37.2702,37.2772,37.2422,37.2632,13700.0
2013-12-31 12:50:00,53.15,53.17,53.14,53.15,16600.0,37.2632,37.2772,37.2562,37.2632,16600.0
2013-12-31 12:55:00,53.15,53.2,53.11,53.2,16700.0,37.2632,37.2983,37.2352,37.2983,16700.0
2013-12-31 13:00:00,53.2,53.2,53.14,53.15,26000.0,37.2983,37.2983,37.2562,37.2632,26000.0
2013-12-31 13:05:00,53.16,53.17,53.12,53.16,15500.0,37.2702,37.2772,37.2422,37.2702,15500.0
2013-12-31 13:10:00,53.15,53.18,53.14,53.16,25400.0,37.2632,37.2842,37.2562,37.2702,25400.0
2013-12-31 13:15:00,53.17,53.18,53.15,53.15,13300.0,37.2772,37.2842,37.2632,37.2632,13300.0
2013-12-31 13:20:00,53.16,53.17,53.14,53.17,42000.0,37.2702,37.2772,37.2562,37.2772,42000.0
2013-12-31 13:25:00,53.16,53.17,53.14,53.16,23000.0,37.2702,37.2772,37.2562,37.2702,23000.0
2013-12-31 13:30:00,53.16,53.17,53.13,53.17,29100.0,37.2702,37.2772,37.2492,37.2772,29100.0
2013-12-31 13:35:00,53.17,53.17,53.15,53.15,17900.0,37.2772,37.2772,37.2632,37.2632,17900.0
2013-12-31 13:40:00,53.15,53.16,53.14,53.15,13300.0,37.2632,37.2702,37.2562,37.2632,13300.0
2013-12-31 13:45:00,53.14,53.16,53.13,53.16,16300.0,37.2562,37.2702,37.2492,37.2702,16300.0
2013-12-31 13:50:00,53.16,53.17,53.12,53.17,21600.0,37.2702,37.2772,37.2422,37.2772,21600.0
2013-12-31 13:55:00,53.17,53.17,53.13,53.16,17900.0,37.2772,37.2772,37.2492,37.2702,17900.0
2013-12-31 14:00:00,53.17,53.19,53.14,53.14,16900.0,37.2772,37.2912,37.2562,37.2562,16900.0
2013-12-31 14:05:00,53.14,53.18,53.13,53.18,19900.0,37.2562,37.2842,37.2492,37.2842,19900.0
2013-12-31 14:10:00,53.17,53.19,53.16,53.17,15300.0,37.2772,37.2912,37.2702,37.2772,15300.0
2013-12-31 14:15:00,53.17,53.17,53.13,53.13,12000.0,37.2772,37.2772,37.2492,37.2492,12000.0
2013-12-31 14:20:00,53.13,53.13,53.12,53.13,10200.0,37.2492,37.2492,37.2422,37.2492,10200.0
2013-12-31 14:25:00,53.12,53.12,53.05,53.06,40800.0,37.2422,37.2422,37.1931,37.2001,40800.0
2013-12-31 14:30:00,53.07,53.08,53.01,53.01,48600.0,37.2071,37.2141,37.1651,37.1651,48600.0
2013-12-31 14:35:00,53.01,53.02,52.97,52.98,19700.0,37.1651,37.1721,37.137,37.144,19700.0
2013-12-31 14:40:00,52.99,53.01,52.95,52.95,24500.0,37.151,37.1651,37.123,37.123,24500.0
2013-12-31 14:45:00,52.94,52.97,52.92,52.95,27500.0,37.116,37.137,37.102,37.123,27500.0
2013-12-31 14:50:00,52.96,52.98,52.93,52.95,27800.0,37.13,37.144,37.109,37.123,27800.0
2013-12-31 14:55:00,52.95,52.98,52.93,52.96,23500.0,37.123,37.144,37.109,37.13,23500.0
2013-12-31 15:00:00,52.96,52.97,52.93,52.94,15800.0,37.13,37.137,37.109,37.116,15800.0
2013-12-31 15:05:00,52.93,52.93,52.89,52.91,32800.0,37.109,37.109,37.0809,37.0949,32800.0
2013-12-31 15:10:00,52.9,52.96,52.9,52.95,39200.0,37.0879,37.13,37.0879,37.123,39200.0
2013-12-31 15:15:00,52.94,52.99,52.94,52.98,25800.0,37.116,37.151,37.116,37.144,25800.0
2013-12-31 15:20:00,52.98,53.04,52.98,53.01,54700.0,37.144,37.1861,37.144,37.1651,54700.0
2013-12-31 15:25:00,53.01,53.03,52.98,53.0,38600.0,37.1651,37.1791,37.144,37.158,38600.0
2013-12-31 15:30:00,53.01,53.05,53.01,53.03,30800.0,37.1651,37.1931,37.1651,37.1791,30800.0
2013-12-31 15:35:00,53.04,53.04,53.0,53.0,62600.0,37.1861,37.1861,37.158,37.158,62600.0
2013-12-31 15:40:00,53.0,53.05,52.95,53.02,60900.0,37.158,37.1931,37.123,37.1721,60900.0
2013-12-31 15:45:00,53.03,53.22,53.03,53.16,135500.0,37.1791,37.3123,37.1791,37.2702,135500.0
2013-12-31 15:50:00,53.17,53.22,53.17,53.17,111700.0,37.2772,37.3123,37.2772,37.2772,111700.0
2013-12-31 15:55:00,53.17,53.21,53.07,53.15,239400.0,37.2772,37.3053,37.2071,37.2632,239400.0
2014-01-02 09:30:00,52.52,53.09,52.51,53.04,185600.0,36.8215,37.2211,36.8145,37.1861,185600.0
2014-01-02 09:35:00,53.07,53.16,52.79,52.89,107200.0,37.2071,37.2702,37.0108,37.0809,107200.0
2014-01-02 09:40:00,52.88,52.88,52.77,52.85,64500.0,37.0739,37.0739,36.9968,37.0529,64500.0
2014-01-02 09:45:00,52.85,53.03,52.85,52.87,108100.0,37.0529,37.1791,37.0529,37.0669,108100.0
2014-01-02 09:50:00,52.87,53.08,52.84,53.08,92000.0,37.0669,37.2141,37.0459,37.2141,92000.0
2014-01-02 09:55:00,53.07,53.07,52.93,53.02,90600.0,37.2071,37.2071,37.109,37.1721,90600.0
2014-01-02 10:00:00,53.02,53.03,52.7,52.76,133900.0,37.1721,37.1791,36.9477,36.9898,133900.0
2014-01-02 10:05:00,52.75,52.86,52.73,52.86,58500.0,36.9828,37.0599,36.9687,37.0599,58500.0
2014-01-02 10:10:00,52.86,53.0,52.86,52.93,62200.0,37.0599,37.158,37.0599,37.109,62200.0
2014-01-02 10:15:00,52.93,53.0,52.9,52.96,54200.0,37.109,37.158,37.0879,37.13,54200.0
2014-01-02 10:20:00,52.96,52.97,52.8,52.81,53100.0,37.13,37.137,37.0178,37.0248,53100.0
2014-01-02 10:25:00,52.8,52.95,52.77,52.91,48900.0,37.0178,37.123,36.9968,37.0949,48900.0
2014-01-02 10:30:00,52.92,52.93,52.85,52.88,41100.0,37.102,37.109,37.0529,37.0739,41100.0
2014-01-02 10:35:00,52.88,52.89,52.74,52.78,57300.0,37.0739,37.0809,36.9758,37.0038,57300.0
2014-01-02 10:40:00,52.78,52.89,52.77,52.83,81100.0,37.0038,37.0809,36.9968,37.0389,81100.0
2014-01-02 10:45:00,52.83,52.84,52.73,52.76,52300.0,37.0389,37.0459,36.9687,36.9898,52300.0
2014-01-02 10:50:00,52.76,52.77,52.69,52.7,57000.0,36.9898,36.9968,36.9407,36.9477,57000.0
2014-01-02 10:55:00,52.69,52.71,52.65,52.7,115600.0,36.9407,36.9547,36.9127,36.9477,115600.0
2014-01-02 11:00:00,52.71,52.74,52.65,52.66,71200.0,36.9547,36.9758,36.9127,36.9197,71200.0
2014-01-02 11:05:00,52.66,52.76,52.57,52.57,132300.0,36.9197,36.9898,36.8566,36.8566,132300.0
2014-01-02 11:10:00,52.57,52.58,52.52,52.53,74500.0,36.8566,36.8636,36.8215,36.8285,74500.0
2014-01-02 11:15:00,52.54,52.68,52.52,52.61,66300.0,36.8355,36.9337,36.8215,36.8846,66300.0
2014-01-02 11:20:00,52.61,52.62,52.52,52.52,65600.0,36.8846,36.8916,36.8215,36.8215,65600.0
2014-01-02 11:25:00,52.52,52.54,52.45,52.52,99400.0,36.8215,36.8355,36.7724,36.8215,99400.0
2014-01-02 11:30:00,52.52,52.63,52.52,52.54,105200.0,36.8215,36.8986,36.8215,36.8355,105200.0
2014-01-02 11:35:00,52.54,52.55,52.44,52.45,68100.0,36.8355,36.8425,36.7654,36.7724,68100.0
2014-01-02 11:40:00,52.45,52.51,52.44,52.49,63600.0,36.7724,36.8145,36.7654,36.8005,63600.0
2014-01-02 11:45:00,52.48,52.49,52.37,52.37,71500.0,36.7935,36.8005,36.7164,36.7164,71500.0
2014-01-02 11:50:00,52.37,52.39,52.3,52.36,98500.0,36.7164,36.7304,36.6673,36.7093,98500.0
2014-01-02 11:55:00,52.37,52.42,52.32,52.41,53200.0,36.7164,36.7514,36.6813,36.7444,53200.0
2014-01-02 12:00:00,52.4,52.45,52.37,52.39,49700.0,36.7374,36.7724,36.7164,36.7304,49700.0
2014-01-02 12:05:00,52.38,52.47,52.37,52.41,51900.0,36.7234,36.7865,36.7164,36.7444,51900.0
2014-01-02 12:10:00,52.42,52.43,52.39,52.43,41400.0,36.7514,36.7584,36.7304,36.7584,41400.0
2014-01-02 12:15:00,52.43,52.43,52.35,52.39,54300.0,36.7584,36.7584,36.7023,36.7304,54300.0
2014-01-02 12:20:00,52.4,52.42,52.37,52.41,50900.0,36.7374,36.7514,36.7164,36.7444,50900.0
2014-01-02 12:25:00,52.42,52.47,52.41,52.42,42900.0,36.7514,36.7865,36.7444,36.7514,42900.0
2014-01-02 12:30:00,52.42,52.43,52.36,52.37,47900.0,36.7514,36.7584,36.7093,36.7164,47900.0
2014-01-02 12:35:00,52.38,52.38,52.34,52.36,76600.0,36.7234,36.7234,36.6953,36.7093,76600.0
2014-01-02 12:40:00,52.36,52.4,52.33,52.34,59300.0,36.7093,36.7374,36.6883,36.6953,59300.0
2014-01-02 12:45:00,52.34,52.4,52.34,52.37,46800.0,36.6953,36.7374,36.6953,36.7164,46800.0
2014-01-02 12:50:00,52.38,52.4,52.34,52.39,44500.0,36.7234,36.7374,36.6953,36.7304,44500.0
2014-01-02 12:55:00,52.39,52.43,52.32,52.42,110600.0,36.7304,36.7584,36.6813,36.7514,110600.0
2014-01-02 13:00:00,52.42,52.52,52.42,52.47,40000.0,36.7514,36.8215,36.7514,36.7865,40000.0
2014-01-02 13:05:00,52.46,52.47,52.37,52.38,39300.0,36.7795,36.7865,36.7164,36.7234,39300.0
2014-01-02 13:10:00,52.37,52.38,52.33,52.33,30200.0,36.7164,36.7234,36.6883,36.6883,30200.0
2014-01-02 13:15:00,52.33,52.35,52.3,52.33,36300.0,36.6883,36.7023,36.6673,36.6883,36300.0
2014-01-02 13:20:00,52.33,52.36,52.31,52.31,45900.0,36.6883,36.7093,36.6743,36.6743,45900.0
2014-01-02 13:25:00,52.31,52.32,52.27,52.27,46400.0,36.6743,36.6813,36.6462,36.6462,46400.0
2014-01-02 13:30:00,52.28,52.29,52.22,52.27,39400.0,36.6533,36.6603,36.6112,36.6462,39400.0
2014-01-02 13:35:00,52.27,52.32,52.26,52.3,42400.0,36.6462,36.6813,36.6392,36.6673,42400.0
2014-01-02 13:40:00,52.29,52.3,52.23,52.23,51100.0,36.6603,36.6673,36.6182,36.6182,51100.0
2014-01-02 13:45:00,52.23,52.35,52.22,52.31,64900.0,36.6182,36.7023,36.6112,36.6743,64900.0
2014-01-02 13:50:00,52.3,52.31,52.23,52.24,43700.0,36.6673,36.6743,36.6182,36.6252,43700.0
2014-01-02 13:55:00,52.24,52.28,52.23,52.25,27000.0,36.6252,36.6533,36.6182,36.6322,27000.0
2014-01-02 14:00:00,52.26,52.33,52.26,52.31,49700.0,36.6392,36.6883,36.6392,36.6743,49700.0
2014-01-02 14:05:00,52.32,52.37,52.3,52.36,55100.0,36.6813,36.7164,36.6673,36.7093,55100.0
2014-01-02 14:10:00,52.35,52.41,52.31,52.31,51800.0,36.7023,36.7444,36.6743,36.6743,51800.0
2014-01-02 14:15:00,52.3,52.31,52.16,52.17,65200.0,36.6673,36.6743,36.5691,36.5761,65200.0
2014-01-02 14:20:00,52.18,52.22,52.14,52.21,47100.0,36.5831,36.6112,36.5551,36.6042,47100.0
2014-01-02 14:25:00,52.21,52.22,52.15,52.2,54700.0,36.6042,36.6112,36.5621,36.5972,54700.0
2014-01-02 14:30:00,52.19,52.24,52.18,52.21,30800.0,36.5902,36.6252,36.5831,36.6042,30800.0
2014-01-02 14:35:00,52.22,52.26,52.2,52.2,50900.0,36.6112,36.6392,36.5972,36.5972,50900.0
2014-01-02 14:40:00,52.2,52.25,52.2,52.23,35400.0,36.5972,36.6322,36.5972,36.6182,35400.0
2014-01-02 14:45:00,52.23,52.29,52.23,52.25,47200.0,36.6182,36.6603,36.6182,36.6322,47200.0
2014-01-02 14:50:00,52.25,52.25,52.21,52.22,47000.0,36.6322,36.6322,36.6042,36.6112,47000.0
2014-01-02 14:55:00,52.23,52.26,52.22,52.25,46300.0,36.6182,36.6392,36.6112,36.6322,46300.0
2014-01-02 15:00:00,52.24,52.3,52.23,52.24,54500.0,36.6252,36.6673,36.6182,36.6252,54500.0
2014-01-02 15:05:00,52.23,52.27,52.23,52.25,50600.0,36.6182,36.6462,36.6182,36.6322,50600.0
2014-01-02 15:10:00,52.26,52.32,52.26,52.3,53700.0,36.6392,36.6813,36.6392,36.6673,53700.0
2014-01-02 15:15:00,52.29,52.42,52.29,52.41,122600.0,36.6603,36.7514,36.6603,36.7444,122600.0
2014-01-02 15:20:00,52.42,52.42,52.29,52.32,93800.0,36.7514,36.7514,36.6603,36.6813,93800.0
2014-01-02 15:25:00,52.32,52.32,52.28,52.28,95700.0,36.6813,36.6813,36.6533,36.6533,95700.0
2014-01-02 15:30:00,52.28,52.35,52.25,52.27,101400.0,36.6533,36.7023,36.6322,36.6462,101400.0
2014-01-02 15:35:00,52.27,52.3,52.22,52.25,102600.0,36.6462,36.6673,36.6112,36.6322,102600.0
2014-01-02 15:40:00,52.25,52.31,52.23,52.3,101300.0,36.6322,36.6743,36.6182,36.6673,101300.0
2014-01-02 15:45:00,52.3,52.41,52.28,52.37,131000.0,36.6673,36.7444,36.6533,36.7164,131000.0
2014-01-02 15:50:00,52.38,52.38,52.3,52.36,138100.0,36.7234,36.7234,36.6673,36.7093,138100.0
2014-01-02 15:55:00,52.36,52.38,52.26,52.26,311800.0,36.7093,36.7234,36.6392,36.6392,311800.0
2014-01-03 09:30:00,52.32,52.65,52.32,52.61,68800.0,36.6813,36.9127,36.6813,36.8846,68800.0
2014-01-03 09:35:00,52.61,52.65,52.55,52.65,28100.0,36.8846,36.9127,36.8425,36.9127,28100.0
2014-01-03 09:40:00,52.64,52.74,52.62,52.69,38000.0,36.9056,36.9758,36.8916,36.9407,38000.0
2014-01-03 09:45:00,52.71,52.93,52.71,52.89,132600.0,36.9547,37.109,36.9547,37.0809,132600.0
2014-01-03 09:50:00,52.89,52.94,52.81,52.82,82000.0,37.0809,37.116,37.0248,37.0318,82000.0
2014-01-03 09:55:00,52.83,52.9,52.81,52.83,23900.0,37.0389,37.0879,37.0248,37.0389,23900.0
2014-01-03 10:00:00,52.83,52.99,52.82,52.97,68900.0,37.0389,37.151,37.0318,37.137,68900.0
2014-01-03 10:05:00,52.98,52.98,52.85,52.88,82700.0,37.144,37.144,37.0529,37.0739,82700.0
2014-01-03 10:10:00,52.88,52.96,52.87,52.9,67300.0,37.0739,37.13,37.0669,37.0879,67300.0
2014-01-03 10:15:00,52.9,52.97,52.9,52.93,58200.0,37.0879,37.137,37.0879,37.109,58200.0
2014-01-03 10:20:00,52.93,52.97,52.92,52.95,34300.0,37.109,37.137,37.102,37.123,34300.0
2014-01-03 10:25:00,52.94,53.0,52.93,52.98,107200.0,37.116,37.158,37.109,37.144,107200.0
2014-01-03 10:30:00,52.98,53.08,52.96,53.07,65300.0,37.144,37.2141,37.13,37.2071,65300.0
2014-01-03 10:35:00,53.06,53.09,53.01,53.06,35000.0,37.2001,37.2211,37.1651,37.2001,35000.0
2014-01-03 10:40:00,53.07,53.09,53.06,53.06,55200.0,37.2071,37.2211,37.2001,37.2001,55200.0
2014-01-03 10:45:00,53.06,53.08,53.02,53.03,41800.0,37.2001,37.2141,37.1721,37.1791,41800.0
2014-01-03 10:50:00,53.03,53.07,53.03,53.03,42700.0,37.1791,37.2071,37.1791,37.1791,42700.0
2014-01-03 10:55:00,53.03,53.09,53.0,53.03,63700.0,37.1791,37.2211,37.158,37.1791,63700.0
2014-01-03 11:00:00,53.03,53.1,53.0,53.1,53500.0,37.1791,37.2282,37.158,37.2282,53500.0
2014-01-03 11:05:00,53.09,53.17,53.08,53.17,72000.0,37.2211,37.2772,37.2141,37.2772,72000.0
2014-01-03 11:10:00,53.16,53.18,53.09,53.12,42300.0,37.2702,37.2842,37.2211,37.2422,42300.0
2014-01-03 11:15:00,53.12,53.13,53.03,53.05,37600.0,37.2422,37.2492,37.1791,37.1931,37600.0
2014-01-03 11:20:00,53.05,53.06,53.01,53.02,42900.0,37.1931,37.2001,37.1651,37.1721,42900.0
2014-01-03 11:25:00,53.01,53.01,52.87,52.87,60400.0,37.1651,37.1651,37.0669,37.0669,60400.0
2014-01-03 11:30:00,52.88,52.94,52.87,52.92,52600.0,37.0739,37.116,37.0669,37.102,52600.0
2014-01-03 11:35:00,52.93,52.94,52.89,52.9,46000.0,37.109,37.116,37.0809,37.0879,46000.0
2014-01-03 11:40:00,52.9,52.92,52.88,52.9,43000.0,37.0879,37.102,37.0739,37.0879,43000.0
2014-01-03 11:45:00,52.9,52.94,52.9,52.94,39800.0,37.0879,37.116,37.0879,37.116,39800.0
2014-01-03 11:50:00,52.93,52.99,52.93,52.98,27900.0,37.109,37.151,37.109,37.144,27900.0
2014-01-03 11:55:00,52.98,52.98,52.9,52.91,32900.0,37.144,37.144,37.0879,37.0949,32900.0
2014-01-03 12:00:00,52.91,52.96,52.9,52.96,47100.0,37.0949,37.13,37.0879,37.13,47100.0
2014-01-03 12:05:00,52.96,53.02,52.94,52.99,59900.0,37.13,37.1721,37.116,37.151,59900.0
2014-01-03 12:10:00,52.99,53.02,52.98,53.0,29500.0,37.151,37.1721,37.144,37.158,29500.0
2014-01-03 12:15:00,53.0,53.04,52.98,53.04,27100.0,37.158,37.1861,37.144,37.1861,27100.0
2014-01-03 12:20:00,53.04,53.06,53.0,53.01,26200.0,37.1861,37.2001,37.158,37.1651,26200.0
2014-01-03 12:25:00,53.02,53.03,52.98,52.98,24100.0,37.1721,37.1791,37.144,37.144,24100.0
2014-01-03 12:30:00,52.98,52.99,52.94,52.97,27600.0,37.144,37.151,37.116,37.137,27600.0
2014-01-03 12:35:00,52.97,53.0,52.97,53.0,18400.0,37.137,37.158,37.137,37.158,18400.0
2014-01-03 12:40:00,52.99,53.0,52.99,53.0,13300.0,37.151,37.158,37.151,37.158,13300.0
2014-01-03 12:45:00,52.99,53.02,52.99,53.0,26700.0,37.151,37.1721,37.151,37.158,26700.0
2014-01-03 12:50:00,53.01,53.01,52.98,52.99,25900.0,37.1651,37.1651,37.144,37.151,25900.0
2014-01-03 12:55:00,52.98,53.01,52.97,53.01,33800.0,37.144,37.1651,37.137,37.1651,33800.0
2014-01-03 13:00:00,53.0,53.02,52.98,52.99,30900.0,37.158,37.1721,37.144,37.151,30900.0
2014-01-03 13:05:00,52.99,53.02,52.99,53.01,79700.0,37.151,37.1721,37.151,37.1651,79700.0
2014-01-03 13:10:00,53.01,53.01,52.96,52.98,77800.0,37.1651,37.1651,37.13,37.144,77800.0
2014-01-03 13:15:00,52.97,52.98,52.94,52.97,317600.0,37.137,37.144,37.116,37.137,317600.0
2014-01-03 13:20:00,52.98,52.98,52.96,52.98,38000.0,37.144,37.144,37.13,37.144,38000.0
2014-01-03 13:25:00,52.97,52.98,52.94,52.94,46700.0,37.137,37.144,37.116,37.116,46700.0
2014-01-03 13:30:00,52.94,52.95,52.88,52.88,36600.0,37.116,37.123,37.0739,37.0739,36600.0
2014-01-03 13:35:00,52.88,52.92,52.87,52.92,23600.0,37.0739,37.102,37.0669,37.102,23600.0
2014-01-03 13:40:00,52.91,52.95,52.89,52.94,62100.0,37.0949,37.123,37.0809,37.116,62100.0
2014-01-03 13:45:00,52.95,52.99,52.93,52.98,28000.0,37.123,37.151,37.109,37.144,28000.0
2014-01-03 13:50:00,52.99,52.99,52.93,52.94,26000.0,37.151,37.151,37.109,37.116,26000.0
2014-01-03 13:55:00,52.93,52.94,52.92,52.92,20500.0,37.109,37.116,37.102,37.102,20500.0
2014-01-03 14:00:00,52.92,52.97,52.92,52.97,59500.0,37.102,37.137,37.102,37.137,59500.0
2014-01-03 14:05:00,52.96,52.97,52.92,52.92,30600.0,37.13,37.137,37.102,37.102,30600.0
2014-01-03 14:10:00,52.93,52.94,52.88,52.93,63300.0,37.109,37.116,37.0739,37.109,63300.0
2014-01-03 14:15:00,52.94,52.94,52.92,52.93,20200.0,37.116,37.116,37.102,37.109,20200.0
2014-01-03 14:20:00,52.93,52.94,52.9,52.9,31400.0,37.109,37.116,37.0879,37.0879,31400.0
2014-01-03 14:25:00,52.91,52.91,52.88,52.91,43400.0,37.0949,37.0949,37.0739,37.0949,43400.0
2014-01-03 14:30:00,52.91,52.95,52.89,52.9,130300.0,37.0949,37.123,37.0809,37.0879,130300.0
2014-01-03 14:35:00,52.89,52.91,52.88,52.89,36300.0,37.0809,37.0949,37.0739,37.0809,36300.0
2014-01-03 14:40:00,52.89,52.91,52.89,52.91,59100.0,37.0809,37.0949,37.0809,37.0949,59100.0
2014-01-03 14:45:00,52.91,52.92,52.88,52.9,69800.0,37.0949,37.102,37.0739,37.0879,69800.0
2014-01-03 14:50:00,52.91,52.95,52.91,52.95,29600.0,37.0949,37.123,37.0949,37.123,29600.0
2014-01-03 14:55:00,52.95,52.96,52.89,52.89,42900.0,37.123,37.13,37.0809,37.0809,42900.0
2014-01-03 15:00:00,52.9,52.91,52.89,52.89,30500.0,37.0879,37.0949,37.0809,37.0809,30500.0
2014-01-03 15:05:00,52.89,52.93,52.88,52.92,72000.0,37.0809,37.109,37.0739,37.102,72000.0
2014-01-03 15:10:00,52.92,53.03,52.92,52.99,112400.0,37.102,37.1791,37.102,37.151,112400.0
2014-01-03 15:15:00,53.0,53.0,52.97,52.97,43500.0,37.158,37.158,37.137,37.137,43500.0
2014-01-03 15:20:00,52.97,52.98,52.93,52.94,67100.0,37.137,37.144,37.109,37.116,67100.0
2014-01-03 15:25:00,52.93,52.94,52.88,52.9,77600.0,37.109,37.116,37.0739,37.0879,77600.0
2014-01-03 15:30:00,52.9,52.92,52.89,52.92,64800.0,37.0879,37.102,37.0809,37.102,64800.0
2014-01-03 15:35:00,52.91,52.92,52.89,52.89,54700.0,37.0949,37.102,37.0809,37.0809,54700.0
2014-01-03 15:40:00,52.89,52.9,52.86,52.89,83600.0,37.0809,37.0879,37.0599,37.0809,83600.0
2014-01-03 15:45:00,52.9,52.91,52.88,52.9,102700.0,37.0879,37.0949,37.0739,37.0879,102700.0
2014-01-03 15:50:00,52.9,52.9,52.86,52.87,136300.0,37.0879,37.0879,37.0599,37.0669,136300.0
2014-01-03 15:55:00,52.87,52.9,52.82,52.85,212400.0,37.0669,37.0879,37.0318,37.0529,212400.0
2014-01-06 09:30:00,53.01,53.1,52.86,52.91,219200.0,37.1651,37.2282,37.0599,37.0949,219200.0
2014-01-06 09:35:00,52.91,53.07,52.87,52.94,337500.0,37.0949,37.2071,37.0669,37.116,337500.0
2014-01-06 09:40:00,52.96,53.08,52.88,52.95,647700.0,37.13,37.2141,37.0739,37.123,647700.0
2014-01-06 09:45:00,52.95,52.98,52.89,52.93,152600.0,37.123,37.144,37.0809,37.109,152600.0
2014-01-06 09:50:00,52.94,52.96,52.85,52.87,96100.0,37.116,37.13,37.0529,37.0669,96100.0
2014-01-06 09:55:00,52.89,52.97,52.86,52.86,213200.0,37.0809,37.137,37.0599,37.0599,213200.0
2014-01-06 10:00:00,52.86,52.89,52.71,52.73,89500.0,37.0599,37.0809,36.9547,36.9687,89500.0
2014-01-06 10:05:00,52.73,52.88,52.71,52.8,88500.0,36.9687,37.0739,36.9547,37.0178,88500.0
2014-01-06 10:10:00,52.8,52.84,52.71,52.84,41500.0,37.0178,37.0459,36.9547,37.0459,41500.0
2014-01-06 10:15:00,52.81,52.91,52.79,52.86,37400.0,37.0248,37.0949,37.0108,37.0599,37400.0
2014-01-06 10:20:00,52.87,52.91,52.8,52.9,156800.0,37.0669,37.0949,37.0178,37.0879,156800.0
2014-01-06 10:25:00,52.9,52.93,52.77,52.82,39700.0,37.0879,37.109,36.9968,37.0318,39700.0
2014-01-06 10:30:00,52.81,52.84,52.79,52.83,31300.0,37.0248,37.0459,37.0108,37.0389,31300.0
2014-01-06 10:35:00,52.82,52.84,52.78,52.83,39200.0,37.0318,37.0459,37.0038,37.0389,39200.0
2014-01-06 10:40:00,52.82,52.87,52.8,52.81,119600.0,37.0318,37.0669,37.0178,37.0248,119600.0
2014-01-06 10:45:00,52.81,52.86,52.77,52.81,35700.0,37.0248,37.0599,36.9968,37.0248,35700.0
2014-01-06 10:50:00,52.82,52.92,52.82,52.89,48300.0,37.0318,37.102,37.0318,37.0809,48300.0
2014-01-06 10:55:00,52.88,52.89,52.75,52.78,229600.0,37.0739,37.0809,36.9828,37.0038,229600.0
2014-01-06 11:00:00,52.76,52.83,52.73,52.76,67500.0,36.9898,37.0389,36.9687,36.9898,67500.0
2014-01-06 11:05:00,52.76,52.82,52.69,52.69,60900.0,36.9898,37.0318,36.9407,36.9407,60900.0
2014-01-06 11:10:00,52.7,52.7,52.59,52.62,26500.0,36.9477,36.9477,36.8706,36.8916,26500.0
2014-01-06 11:15:00,52.63,52.68,52.55,52.57,91700.0,36.8986,36.9337,36.8425,36.8566,91700.0
2014-01-06 11:20:00,52.56,52.66,52.55,52.65,55300.0,36.8496,36.9197,36.8425,36.9127,55300.0
2014-01-06 11:25:00,52.64,52.7,52.64,52.65,48500.0,36.9056,36.9477,36.9056,36.9127,48500.0
2014-01-06 11:30:00,52.65,52.71,52.58,52.58,32900.0,36.9127,36.9547,36.8636,36.8636,32900.0
2014-01-06 11:35:00,52.58,52.65,52.57,52.65,102500.0,36.8636,36.9127,36.8566,36.9127,102500.0
2014-01-06 11:40:00,52.65,52.68,52.62,52.67,29900.0,36.9127,36.9337,36.8916,36.9267,29900.0
2014-01-06 11:45:00,52.66,52.72,52.64,52.68,28400.0,36.9197,36.9617,36.9056,36.9337,28400.0
2014-01-06 11:50:00,52.68,52.73,52.66,52.68,31300.0,36.9337,36.9687,36.9197,36.9337,31300.0
2014-01-06 11:55:00,52.68,52.74,52.68,52.72,31300.0,36.9337,36.9758,36.9337,36.9617,31300.0
2014-01-06 12:00:00,52.72,52.74,52.66,52.7,25600.0,36.9617,36.9758,36.9197,36.9477,25600.0
2014-01-06 12:05:00,52.7,52.72,52.63,52.63,30000.0,36.9477,36.9617,36.8986,36.8986,30000.0
2014-01-06 12:10:00,52.64,52.67,52.62,52.65,20400.0,36.9056,36.9267,36.8916,36.9127,20400.0
2014-01-06 12:15:00,52.66,52.67,52.63,52.63,22900.0,36.9197,36.9267,36.8986,36.8986,22900.0
2014-01-06 12:20:00,52.63,52.67,52.6,52.61,29200.0,36.8986,36.9267,36.8776,36.8846,29200.0
2014-01-06 12:25:00,52.61,52.66,52.58,52.58,52100.0,36.8846,36.9197,36.8636,36.8636,52100.0
2014-01-06 12:30:00,52.58,52.64,52.55,52.61,48100.0,36.8636,36.9056,36.8425,36.8846,48100.0
2014-01-06 12:35:00,52.6,52.6,52.47,52.48,28200.0,36.8776,36.8776,36.7865,36.7935,28200.0
2014-01-06 12:40:00,52.48,52.54,52.45,52.52,51700.0,36.7935,36.8355,36.7724,36.8215,51700.0
2014-01-06 12:45:00,52.52,52.57,52.51,52.56,19700.0,36.8215,36.8566,36.8145,36.8496,19700.0
2014-01-06 12:50:00,52.56,52.62,52.52,52.62,25000.0,36.8496,36.8916,36.8215,36.8916,25000.0
2014-01-06 12:55:00,52.61,52.62,52.53,52.55,29900.0,36.8846,36.8916,36.8285,36.8425,29900.0
2014-01-06 13:00:00,52.54,52.55,52.46,52.47,60600.0,36.8355,36.8425,36.7795,36.7865,60600.0
2014-01-06 13:05:00,52.46,52.5,52.43,52.44,25400.0,36.7795,36.8075,36.7584,36.7654,25400.0
2014-01-06 13:10:00,52.44,52.49,52.43,52.46,28900.0,36.7654,36.8005,36.7584,36.7795,28900.0
2014-01-06 13:15:00,52.46,52.53,52.46,52.51,30700.0,36.7795,36.8285,36.7795,36.8145,30700.0
2014-01-06 13:20:00,52.5,52.55,52.49,52.53,38300.0,36.8075,36.8425,36.8005,36.8285,38300.0
2014-01-06 13:25:00,52.53,52.57,52.52,52.53,31700.0,36.8285,36.8566,36.8215,36.8285,31700.0
2014-01-06 13:30:00,52.53,52.6,52.51,52.52,45800.0,36.8285,36.8776,36.8145,36.8215,45800.0
2014-01-06 13:35:00,52.51,52.64,52.51,52.64,31700.0,36.8145,36.9056,36.8145,36.9056,31700.0
2014-01-06 13:40:00,52.65,52.67,52.64,52.66,32000.0,36.9127,36.9267,36.9056,36.9197,32000.0
2014-01-06 13:45:00,52.66,52.67,52.56,52.58,31100.0,36.9197,36.9267,36.8496,36.8636,31100.0
2014-01-06 13:50:00,52.59,52.78,52.59,52.69,99500.0,36.8706,37.0038,36.8706,36.9407,99500.0
2014-01-06 13:55:00,52.68,52.77,52.67,52.71,57300.0,36.9337,36.9968,36.9267,36.9547,57300.0
2014-01-06 14:00:00,52.71,52.73,52.66,52.69,62200.0,36.9547,36.9687,36.9197,36.9407,62200.0
2014-01-06 14:05:00,52.68,52.69,52.6,52.61,121000.0,36.9337,36.9407,36.8776,36.8846,121000.0
2014-01-06 14:10:00,52.6,52.68,52.58,52.66,41500.0,36.8776,36.9337,36.8636,36.9197,41500.0
2014-01-06 14:15:00,52.66,52.69,52.63,52.63,24600.0,36.9197,36.9407,36.8986,36.8986,24600.0
2014-01-06 14:20:00,52.63,52.75,52.63,52.69,31600.0,36.8986,36.9828,36.8986,36.9407,31600.0
2014-01-06 14:25:00,52.7,52.71,52.66,52.69,40500.0,36.9477,36.9547,36.9197,36.9407,40500.0
2014-01-06 14:30:00,52.69,52.75,52.68,52.68,46400.0,36.9407,36.9828,36.9337,36.9337,46400.0
2014-01-06 14:35:00,52.69,52.76,52.69,52.74,311800.0,36.9407,36.9898,36.9407,36.9758,311800.0
2014-01-06 14:40:00,52.73,52.81,52.73,52.75,55100.0,36.9687,37.0248,36.9687,36.9828,55100.0
2014-01-06 14:45:00,52.75,52.78,52.71,52.74,59400.0,36.9828,37.0038,36.9547,36.9758,59400.0
2014-01-06 14:50:00,52.74,52.77,52.73,52.73,37500.0,36.9758,36.9968,36.9687,36.9687,37500.0
2014-01-06 14:55:00,52.73,52.8,52.73,52.8,37100.0,36.9687,37.0178,36.9687,37.0178,37100.0
2014-01-06 15:00:00,52.8,52.8,52.76,52.78,48200.0,37.0178,37.0178,36.9898,37.0038,48200.0
2014-01-06 15:05:00,52.77,52.79,52.75,52.76,34200.0,36.9968,37.0108,36.9828,36.9898,34200.0
2014-01-06 15:10:00,52.76,52.79,52.72,52.72,43700.0,36.9898,37.0108,36.9617,36.9617,43700.0
2014-01-06 15:15:00,52.73,52.79,52.72,52.75,39000.0,36.9687,37.0108,36.9617,36.9828,39000.0
2014-01-06 15:20:00,52.75,52.81,52.75,52.79,52500.0,36.9828,37.0248,36.9828,37.0108,52500.0
2014-01-06 15:25:00,52.79,52.81,52.74,52.79,110200.0,37.0108,37.0248,36.9758,37.0108,110200.0
2014-01-06 15:30:00,52.79,52.83,52.71,52.71,76400.0,37.0108,37.0389,36.9547,36.9547,76400.0
2014-01-06 15:35:00,52.71,52.74,52.7,52.73,91800.0,36.9547,36.9758,36.9477,36.9687,91800.0
2014-01-06 15:40:00,52.73,52.78,52.73,52.75,79700.0,36.9687,37.0038,36.9687,36.9828,79700.0
2014-01-06 15:45:00,52.76,52.81,52.76,52.78,160800.0,36.9898,37.0248,36.9898,37.0038,160800.0
2014-01-06 15:50:00,52.78,52.81,52.75,52.78,127100.0,37.0038,37.0248,36.9828,37.0038,127100.0
2014-01-06 15:55:00,52.79,52.81,52.64,52.64,347800.0,37.0108,37.0248,36.9056,36.9056,347800.0
2014-01-07 09:30:00,52.6,53.0,52.6,52.98,155400.0,36.8776,37.158,36.8776,37.144,155400.0
2014-01-07 09:35:00,52.95,53.13,52.87,52.96,198200.0,37.123,37.2492,37.0669,37.13,198200.0
2014-01-07 09:40:00,52.96,53.37,52.94,53.37,518500.0,37.13,37.4174,37.116,37.4174,518500.0
2014-01-07 09:45:00,53.36,53.46,53.27,53.32,167100.0,37.4104,37.4805,37.3473,37.3824,167100.0
2014-01-07 09:50:00,53.31,53.44,53.21,53.24,111400.0,37.3754,37.4665,37.3053,37.3263,111400.0
2014-01-07 09:55:00,53.25,53.3,53.05,53.24,168700.0,37.3333,37.3684,37.1931,37.3263,168700.0
2014-01-07 10:00:00,53.25,53.28,53.17,53.27,76700.0,37.3333,37.3543,37.2772,37.3473,76700.0
2014-01-07 10:05:00,53.28,53.3,53.18,53.25,259100.0,37.3543,37.3684,37.2842,37.3333,259100.0
2014-01-07 10:10:00,53.26,53.34,53.26,53.3,116900.0,37.3403,37.3964,37.3403,37.3684,116900.0
2014-01-07 10:15:00,53.3,53.34,53.23,53.33,76200.0,37.3684,37.3964,37.3193,37.3894,76200.0
2014-01-07 10:20:00,53.33,53.4,53.26,53.26,290000.0,37.3894,37.4385,37.3403,37.3403,290000.0
2014-01-07 10:25:00,53.26,53.35,53.25,53.3,129500.0,37.3403,37.4034,37.3333,37.3684,129500.0
2014-01-07 10:30:00,53.31,53.32,53.24,53.3,67500.0,37.3754,37.3824,37.3263,37.3684,67500.0
2014-01-07 10:35:00,53.3,53.31,53.24,53.24,51600.0,37.3684,37.3754,37.3263,37.3263,51600.0
2014-01-07 10:40:00,53.24,53.35,53.22,53.35,159400.0,37.3263,37.4034,37.3123,37.4034,159400.0
2014-01-07 10:45:00,53.35,53.38,53.23,53.24,88300.0,37.4034,37.4245,37.3193,37.3263,88300.0
2014-01-07 10:50:00,53.24,53.28,53.19,53.2,93200.0,37.3263,37.3543,37.2912,37.2983,93200.0
2014-01-07 10:55:00,53.21,53.21,53.1,53.11,74800.0,37.3053,37.3053,37.2282,37.2352,74800.0
2014-01-07 11:00:00,53.11,53.16,53.1,53.14,57000.0,37.2352,37.2702,37.2282,37.2562,57000.0
2014-01-07 11:05:00,53.14,53.17,53.05,53.15,82400.0,37.2562,37.2772,37.1931,37.2632,82400.0
2014-01-07 11:10:00,53.14,53.21,53.09,53.16,73900.0,37.2562,37.3053,37.2211,37.2702,73900.0
2014-01-07 11:15:00,53.16,53.17,53.1,53.16,32000.0,37.2702,37.2772,37.2282,37.2702,32000.0
2014-01-07 11:20:00,53.17,53.17,53.04,53.04,35800.0,37.2772,37.2772,37.1861,37.1861,35800.0
2014-01-07 11:25:00,53.06,53.1,52.99,52.99,117000.0,37.2001,37.2282,37.151,37.151,117000.0
2014-01-07 11:30:00,52.99,53.0,52.93,52.96,58200.0,37.151,37.158,37.109,37.13,58200.0
2014-01-07 11:35:00,52.96,53.0,52.87,52.9,59200.0,37.13,37.158,37.0669,37.0879,59200.0
2014-01-07 11:40:00,52.89,52.93,52.86,52.88,55500.0,37.0809,37.109,37.0599,37.0739,55500.0
2014-01-07 11:45:00,52.87,52.93,52.8,52.9,492400.0,37.0669,37.109,37.0178,37.0879,492400.0
2014-01-07 11:50:00,52.91,53.01,52.9,52.92,51000.0,37.0949,37.1651,37.0879,37.102,51000.0
2014-01-07 11:55:00,52.92,52.97,52.91,52.96,126700.0,37.102,37.137,37.0949,37.13,126700.0
2014-01-07 12:00:00,52.96,52.97,52.88,52.89,92300.0,37.13,37.137,37.0739,37.0809,92300.0
2014-01-07 12:05:00,52.88,52.89,52.83,52.86,36200.0,37.0739,37.0809,37.0389,37.0599,36200.0
2014-01-07 12:10:00,52.87,52.97,52.87,52.97,44200.0,37.0669,37.137,37.0669,37.137,44200.0
2014-01-07 12:15:00,52.98,53.03,52.94,53.03,79300.0,37.144,37.1791,37.116,37.1791,79300.0
2014-01-07 12:20:00,53.03,53.1,53.03,53.1,37600.0,37.1791,37.2282,37.1791,37.2282,37600.0
2014-01-07 12:25:00,53.1,53.22,53.09,53.21,78400.0,37.2282,37.3123,37.2211,37.3053,78400.0
2014-01-07 12:30:00,53.22,53.28,53.21,53.21,61800.0,37.3123,37.3543,37.3053,37.3053,61800.0
2014-01-07 12:35:00,53.22,53.25,53.16,53.17,40000.0,37.3123,37.3333,37.2702,37.2772,40000.0
2014-01-07 12:40:00,53.16,53.2,53.14,53.18,45800.0,37.2702,37.2983,37.2562,37.2842,45800.0
2014-01-07 12:45:00,53.19,53.2,53.14,53.15,28900.0,37.2912,37.2983,37.2562,37.2632,28900.0
2014-01-07 12:50:00,53.15,53.16,53.11,53.12,19400.0,37.2632,37.2702,37.2352,37.2422,19400.0
2014-01-07 12:55:00,53.12,53.18,53.12,53.16,150900.0,37.2422,37.2842,37.2422,37.2702,150900.0
2014-01-07 13:00:00,53.16,53.19,53.15,53.15,44600.0,37.2702,37.2912,37.2632,37.2632,44600.0
2014-01-07 13:05:00,53.15,53.16,53.13,53.15,43100.0,37.2632,37.2702,37.2492,37.2632,43100.0
2014-01-07 13:10:00,53.14,53.14,53.11,53.14,24000.0,37.2562,37.2562,37.2352,37.2562,24000.0
2014-01-07 13:15:00,53.14,53.14,53.09,53.1,28100.0,37.2562,37.2562,37.2211,37.2282,28100.0
2014-01-07 13:20:00,53.1,53.15,53.09,53.13,27900.0,37.2282,37.2632,37.2211,37.2492,27900.0
2014-01-07 13:25:00,53.13,53.13,53.06,53.09,45200.0,37.2492,37.2492,37.2001,37.2211,45200.0
2014-01-07 13:30:00,53.1,53.13,53.07,53.07,416900.0,37.2282,37.2492,37.2071,37.2071,416900.0
2014-01-07 13:35:00,53.08,53.08,53.0,53.01,131600.0,37.2141,37.2141,37.158,37.1651,131600.0
2014-01-07 13:40:00,53.0,53.04,53.0,53.02,34800.0,37.158,37.1861,37.158,37.1721,34800.0
2014-01-07 13:45:00,53.01,53.01,52.97,52.99,51900.0,37.1651,37.1651,37.137,37.151,51900.0
2014-01-07 13:50:00,52.98,53.0,52.95,52.96,73000.0,37.144,37.158,37.123,37.13,73000.0
2014-01-07 13:55:00,52.96,52.96,52.87,52.87,47200.0,37.13,37.13,37.0669,37.0669,47200.0
2014-01-07 14:00:00,52.87,52.89,52.81,52.84,66200.0,37.0669,37.0809,37.0248,37.0459,66200.0
2014-01-07 14:05:00,52.84,52.89,52.81,52.82,64500.0,37.0459,37.0809,37.0248,37.0318,64500.0
2014-01-07 14:10:00,52.82,52.82,52.78,52.79,53300.0,37.0318,37.0318,37.0038,37.0108,53300.0
2014-01-07 14:15:00,52.8,52.8,52.73,52.74,94300.0,37.0178,37.0178,36.9687,36.9758,94300.0
2014-01-07 14:20:00,52.75,52.75,52.72,52.75,56900.0,36.9828,36.9828,36.9617,36.9828,56900.0
2014-01-07 14:25:00,52.74,52.81,52.74,52.76,82900.0,36.9758,37.0248,36.9758,36.9898,82900.0
2014-01-07 14:30:00,52.76,52.84,52.76,52.82,63500.0,36.9898,37.0459,36.9898,37.0318,63500.0
2014-01-07 14:35:00,52.82,52.87,52.82,52.85,50800.0,37.0318,37.0669,37.0318,37.0529,50800.0
2014-01-07 14:40:00,52.85,52.89,52.84,52.89,61200.0,37.0529,37.0809,37.0459,37.0809,61200.0
2014-01-07 14:45:00,52.88,52.89,52.83,52.85,87300.0,37.0739,37.0809,37.0389,37.0529,87300.0
2014-01-07 14:50:00,52.85,52.85,52.78,52.79,120600.0,37.0529,37.0529,37.0038,37.0108,120600.0
2014-01-07 14:55:00,52.79,52.82,52.77,52.79,74800.0,37.0108,37.0318,36.9968,37.0108,74800.0
2014-01-07 15:00:00,52.79,52.84,52.79,52.8,53200.0,37.0108,37.0459,37.0108,37.0178,53200.0
2014-01-07 15:05:00,52.8,52.81,52.72,52.73,103900.0,37.0178,37.0248,36.9617,36.9687,103900.0
2014-01-07 15:10:00,52.72,52.79,52.71,52.73,88800.0,36.9617,37.0108,36.9547,36.9687,88800.0
2014-01-07 15:15:00,52.73,52.74,52.68,52.7,80600.0,36.9687,36.9758,36.9337,36.9477,80600.0
2014-01-07 15:20:00,52.7,52.71,52.69,52.7,47200.0,36.9477,36.9547,36.9407,36.9477,47200.0
2014-01-07 15:25:00,52.7,52.7,52.65,52.66,120700.0,36.9477,36.9477,36.9127,36.9197,120700.0
2014-01-07 15:30:00,52.67,52.77,52.66,52.74,113200.0,36.9267,36.9968,36.9197,36.9758,113200.0
2014-01-07 15:35:00,52.74,52.74,52.65,52.68,148000.0,36.9758,36.9758,36.9127,36.9337,148000.0
2014-01-07 15:40:00,52.68,52.71,52.64,52.69,189300.0,36.9337,36.9547,36.9056,36.9407,189300.0
2014-01-07 15:45:00,52.69,52.69,52.62,52.62,147000.0,36.9407,36.9407,36.8916,36.8916,147000.0
2014-01-07 15:50:00,52.63,52.66,52.59,52.6,280300.0,36.8986,36.9197,36.8706,36.8776,280300.0
2014-01-07 15:55:00,52.6,52.61,52.5,52.54,688300.0,36.8776,36.8846,36.8075,36.8355,688300.0
2014-01-08 09:30:00,52.47,52.63,52.3,52.5,126000.0,36.7865,36.8986,36.6673,36.8075,126000.0
2014-01-08 09:35:00,52.53,52.72,52.46,52.56,78100.0,36.8285,36.9617,36.7795,36.8496,78100.0
2014-01-08 09:40:00,52.56,52.73,52.54,52.71,178000.0,36.8496,36.9687,36.8355,36.9547,178000.0
2014-01-08 09:45:00,52.72,52.78,52.53,52.6,195900.0,36.9617,37.0038,36.8285,36.8776,195900.0
2014-01-08 09:50:00,52.6,52.73,52.47,52.72,67200.0,36.8776,36.9687,36.7865,36.9617,67200.0
2014-01-08 09:55:00,52.71,52.87,52.69,52.87,70500.0,36.9547,37.0669,36.9407,37.0669,70500.0
2014-01-08 10:00:00,52.86,53.12,52.78,53.11,152100.0,37.0599,37.2422,37.0038,37.2352,152100.0
2014-01-08 10:05:00,53.12,53.21,53.07,53.08,129300.0,37.2422,37.3053,37.2071,37.2141,129300.0
2014-01-08 10:10:00,53.09,53.15,53.05,53.13,43600.0,37.2211,37.2632,37.1931,37.2492,43600.0
2014-01-08 10:15:00,53.13,53.13,53.03,53.11,63800.0,37.2492,37.2492,37.1791,37.2352,63800.0
2014-01-08 10:20:00,53.11,53.19,53.11,53.16,58900.0,37.2352,37.2912,37.2352,37.2702,58900.0
2014-01-08 10:25:00,53.17,53.36,53.16,53.36,80000.0,37.2772,37.4104,37.2702,37.4104,80000.0
2014-01-08 10:30:00,53.36,53.4,53.29,53.4,66100.0,37.4104,37.4385,37.3614,37.4385,66100.0
2014-01-08 10:35:00,53.4,53.44,53.28,53.28,77400.0,37.4385,37.4665,37.3543,37.3543,77400.0
2014-01-08 10:40:00,53.28,53.35,53.25,53.27,37200.0,37.3543,37.4034,37.3333,37.3473,37200.0
2014-01-08 10:45:00,53.26,53.29,53.2,53.25,34100.0,37.3403,37.3614,37.2983,37.3333,34100.0
2014-01-08 10:50:00,53.25,53.26,53.13,53.13,54900.0,37.3333,37.3403,37.2492,37.2492,54900.0
2014-01-08 10:55:00,53.13,53.16,53.1,53.1,61600.0,37.2492,37.2702,37.2282,37.2282,61600.0
2014-01-08 11:00:00,53.1,53.1,52.98,53.01,66900.0,37.2282,37.2282,37.144,37.1651,66900.0
2014-01-08 11:05:00,53.01,53.06,52.95,53.0,45400.0,37.1651,37.2001,37.123,37.158,45400.0
2014-01-08 11:10:00,53.01,53.07,52.98,52.98,45500.0,37.1651,37.2071,37.144,37.144,45500.0
2014-01-08 11:15:00,52.99,53.02,52.98,52.99,25000.0,37.151,37.1721,37.144,37.151,25000.0
2014-01-08 11:20:00,52.99,53.07,52.98,53.05,57000.0,37.151,37.2071,37.144,37.1931,57000.0
2014-01-08 11:25:00,53.05,53.05,52.97,53.04,101400.0,37.1931,37.1931,37.137,37.1861,101400.0
2014-01-08 11:30:00,53.05,53.07,52.99,53.04,35700.0,37.1931,37.2071,37.151,37.1861,35700.0
2014-01-08 11:35:00,53.05,53.08,53.02,53.06,25500.0,37.1931,37.2141,37.1721,37.2001,25500.0
2014-01-08 11:40:00,53.07,53.11,52.98,53.08,72100.0,37.2071,37.2352,37.144,37.2141,72100.0
2014-01-08 11:45:00,53.08,53.22,53.08,53.15,180300.0,37.2141,37.3123,37.2141,37.2632,180300.0
2014-01-08 11:50:00,53.15,53.24,53.15,53.17,88200.0,37.2632,37.3263,37.2632,37.2772,88200.0
2014-01-08 11:55:00,53.18,53.21,53.17,53.18,42500.0,37.2842,37.3053,37.2772,37.2842,42500.0
2014-01-08 12:00:00,53.18,53.19,53.1,53.1,35400.0,37.2842,37.2912,37.2282,37.2282,35400.0
2014-01-08 12:05:00,53.11,53.19,53.11,53.18,37900.0,37.2352,37.2912,37.2352,37.2842,37900.0
2014-01-08 12:10:00,53.18,53.19,53.16,53.17,27300.0,37.2842,37.2912,37.2702,37.2772,27300.0
2014-01-08 12:15:00,53.18,53.2,53.18,53.19,37500.0,37.2842,37.2983,37.2842,37.2912,37500.0
2014-01-08 12:20:00,53.19,53.2,53.15,53.17,27500.0,37.2912,37.2983,37.2632,37.2772,27500.0
2014-01-08 12:25:00,53.18,53.18,53.12,53.14,17600.0,37.2842,37.2842,37.2422,37.2562,17600.0
2014-01-08 12:30:00,53.13,53.16,53.08,53.08,28200.0,37.2492,37.2702,37.2141,37.2141,28200.0
2014-01-08 12:35:00,53.08,53.09,53.03,53.04,30300.0,37.2141,37.2211,37.1791,37.1861,30300.0
2014-01-08 12:40:00,53.04,53.06,53.03,53.04,23600.0,37.1861,37.2001,37.1791,37.1861,23600.0
2014-01-08 12:45:00,53.03,53.04,53.0,53.01,31300.0,37.1791,37.1861,37.158,37.1651,31300.0
2014-01-08 12:50:00,53.02,53.05,53.01,53.04,21900.0,37.1721,37.1931,37.1651,37.1861,21900.0
2014-01-08 12:55:00,53.03,53.04,52.98,52.98,28400.0,37.1791,37.1861,37.144,37.144,28400.0
2014-01-08 13:00:00,52.99,53.06,52.99,53.05,32000.0,37.151,37.2001,37.151,37.1931,32000.0
2014-01-08 13:05:00,53.05,53.13,53.05,53.11,71200.0,37.1931,37.2492,37.1931,37.2352,71200.0
2014-01-08 13:10:00,53.12,53.13,53.1,53.11,60900.0,37.2422,37.2492,37.2282,37.2352,60900.0
2014-01-08 13:15:00,53.11,53.11,52.97,52.99,40900.0,37.2352,37.2352,37.137,37.151,40900.0
2014-01-08 13:20:00,53.0,53.03,52.99,53.02,36600.0,37.158,37.1791,37.151,37.1721,36600.0
2014-01-08 13:25:00,53.02,53.09,53.02,53.08,18700.0,37.1721,37.2211,37.1721,37.2141,18700.0
2014-01-08 13:30:00,53.08,53.11,53.07,53.1,63800.0,37.2141,37.2352,37.2071,37.2282,63800.0
2014-01-08 13:35:00,53.11,53.12,53.04,53.06,59600.0,37.2352,37.2422,37.1861,37.2001,59600.0
2014-01-08 13:40:00,53.06,53.1,53.04,53.06,42000.0,37.2001,37.2282,37.1861,37.2001,42000.0
2014-01-08 13:45:00,53.05,53.09,53.05,53.09,54000.0,37.1931,37.2211,37.1931,37.2211,54000.0
2014-01-08 13:50:00,53.08,53.15,53.08,53.14,43400.0,37.2141,37.2632,37.2141,37.2562,43400.0
2014-01-08 13:55:00,53.14,53.15,53.08,53.12,57700.0,37.2562,37.2632,37.2141,37.2422,57700.0
2014-01-08 14:00:00,53.13,53.17,53.02,53.17,96400.0,37.2492,37.2772,37.1721,37.2772,96400.0
2014-01-08 14:05:00,53.17,53.2,53.04,53.07,64000.0,37.2772,37.2983,37.1861,37.2071,64000.0
2014-01-08 14:10:00,53.08,53.11,53.04,53.08,49500.0,37.2141,37.2352,37.1861,37.2141,49500.0
2014-01-08 14:15:00,53.08,53.14,53.05,53.1,57300.0,37.2141,37.2562,37.1931,37.2282,57300.0
2014-01-08 14:20:00,53.1,53.17,53.09,53.13,45700.0,37.2282,37.2772,37.2211,37.2492,45700.0
2014-01-08 14:25:00,53.14,53.15,53.09,53.11,21500.0,37.2562,37.2632,37.2211,37.2352,21500.0
2014-01-08 14:30:00,53.1,53.19,53.05,53.18,61100.0,37.2282,37.2912,37.1931,37.2842,61100.0
2014-01-08 14:35:00,53.18,53.18,53.15,53.15,38400.0,37.2842,37.2842,37.2632,37.2632,38400.0
2014-01-08 14:40:00,53.15,53.19,53.14,53.17,62900.0,37.2632,37.2912,37.2562,37.2772,62900.0
2014-01-08 14:45:00,53.17,53.19,53.12,53.13,88700.0,37.2772,37.2912,37.2422,37.2492,88700.0
2014-01-08 14:50:00,53.13,53.19,53.12,53.14,55200.0,37.2492,37.2912,37.2422,37.2562,55200.0
2014-01-08 14:55:00,53.14,53.2,53.1,53.2,57900.0,37.2562,37.2983,37.2282,37.2983,57900.0
2014-01-08 15:00:00,53.2,53.23,53.17,53.18,63400.0,37.2983,37.3193,37.2772,37.2842,63400.0
2014-01-08 15:05:00,53.19,53.19,53.11,53.16,46500.0,37.2912,37.2912,37.2352,37.2702,46500.0
2014-01-08 15:10:00,53.15,53.21,53.15,53.18,63700.0,37.2632,37.3053,37.2632,37.2842,63700.0
2014-01-08 15:15:00,53.17,53.2,53.1,53.13,58800.0,37.2772,37.2983,37.2282,37.2492,58800.0
2014-01-08 15:20:00,53.14,53.19,53.07,53.17,102800.0,37.2562,37.2912,37.2071,37.2772,102800.0
2014-01-08 15:25:00,53.18,53.18,53.09,53.11,94500.0,37.2842,37.2842,37.2211,37.2352,94500.0
2014-01-08 15:30:00,53.11,53.22,53.11,53.22,288200.0,37.2352,37.3123,37.2352,37.3123,288200.0
2014-01-08 15:35:00,53.21,53.23,53.16,53.2,100500.0,37.3053,37.3193,37.2702,37.2983,100500.0
2014-01-08 15:40:00,53.2,53.25,53.17,53.25,62600.0,37.2983,37.3333,37.2772,37.3333,62600.0
2014-01-08 15:45:00,53.25,53.36,53.25,53.33,209600.0,37.3333,37.4104,37.3333,37.3894,209600.0
2014-01-08 15:50:00,53.34,53.38,53.33,53.36,187600.0,37.3964,37.4245,37.3894,37.4104,187600.0
2014-01-08 15:55:00,53.35,53.44,53.35,53.42,595100.0,37.4034,37.4665,37.4034,37.4525,595100.0
2014-01-09 09:30:00,53.69,53.98,53.64,53.96,159000.0,37.6418,37.8451,37.6067,37.8311,159000.0
2014-01-09 09:35:00,53.97,54.16,53.94,54.12,159100.0,37.8381,37.9713,37.8171,37.9433,159100.0
2014-01-09 09:40:00,54.13,54.19,54.06,54.17,88000.0,37.9503,37.9923,37.9012,37.9783,88000.0
2014-01-09 09:45:00,54.16,54.26,54.03,54.24,167800.0,37.9713,38.0414,37.8802,38.0274,167800.0
2014-01-09 09:50:00,54.25,54.35,54.19,54.32,136200.0,38.0344,38.1045,37.9923,38.0835,136200.0
2014-01-09 09:55:00,54.31,54.56,54.3,54.56,228600.0,38.0765,38.2518,38.0695,38.2518,228600.0
2014-01-09 10:00:00,54.56,54.67,54.46,54.63,262700.0,38.2518,38.3289,38.1816,38.3008,262700.0
2014-01-09 10:05:00,54.64,54.7,54.4,54.48,284100.0,38.3078,38.3499,38.1396,38.1957,284100.0
2014-01-09 10:10:00,54.48,54.49,54.27,54.33,99300.0,38.1957,38.2027,38.0484,38.0905,99300.0
2014-01-09 10:15:00,54.34,54.4,54.28,54.38,199400.0,38.0975,38.1396,38.0554,38.1256,199400.0
2014-01-09 10:20:00,54.37,54.4,54.3,54.35,105800.0,38.1185,38.1396,38.0695,38.1045,105800.0
2014-01-09 10:25:00,54.35,54.43,54.3,54.42,117800.0,38.1045,38.1606,38.0695,38.1536,117800.0
2014-01-09 10:30:00,54.41,54.47,54.41,54.42,113500.0,38.1466,38.1887,38.1466,38.1536,113500.0
2014-01-09 10:35:00,54.42,54.5,54.42,54.49,79600.0,38.1536,38.2097,38.1536,38.2027,79600.0
2014-01-09 10:40:00,54.48,54.55,54.39,54.39,149700.0,38.1957,38.2447,38.1326,38.1326,149700.0
2014-01-09 10:45:00,54.41,54.41,54.26,54.32,78900.0,38.1466,38.1466,38.0414,38.0835,78900.0
2014-01-09 10:50:00,54.32,54.32,54.2,54.22,99300.0,38.0835,38.0835,37.9994,38.0134,99300.0
2014-01-09 10:55:00,54.22,54.28,54.17,54.25,107900.0,38.0134,38.0554,37.9783,38.0344,107900.0
2014-01-09 11:00:00,54.25,54.31,54.22,54.29,131500.0,38.0344,38.0765,38.0134,38.0625,131500.0
2014-01-09 11:05:00,54.29,54.3,54.24,54.3,279900.0,38.0625,38.0695,38.0274,38.0695,279900.0
2014-01-09 11:10:00,54.3,54.36,54.28,54.35,87800.0,38.0695,38.1115,38.0554,38.1045,87800.0
2014-01-09 11:15:00,54.34,54.38,54.32,54.36,57500.0,38.0975,38.1256,38.0835,38.1115,57500.0
2014-01-09 11:20:00,54.35,54.39,54.32,54.33,71900.0,38.1045,38.1326,38.0835,38.0905,71900.0
2014-01-09 11:25:00,54.33,54.44,54.33,54.44,184100.0,38.0905,38.1676,38.0905,38.1676,184100.0
2014-01-09 11:30:00,54.44,54.47,54.41,54.46,67200.0,38.1676,38.1887,38.1466,38.1816,67200.0
2014-01-09 11:35:00,54.46,54.5,54.45,54.5,72400.0,38.1816,38.2097,38.1746,38.2097,72400.0
2014-01-09 11:40:00,54.5,54.65,54.49,54.63,95400.0,38.2097,38.3148,38.2027,38.3008,95400.0
2014-01-09 11:45:00,54.63,54.69,54.6,54.68,97000.0,38.3008,38.3429,38.2798,38.3359,97000.0
2014-01-09 11:50:00,54.68,54.69,54.58,54.59,122100.0,38.3359,38.3429,38.2658,38.2728,122100.0
2014-01-09 11:55:00,54.59,54.67,54.54,54.66,122100.0,38.2728,38.3289,38.2377,38.3219,122100.0
2014-01-09 12:00:00,54.67,54.7,54.6,54.63,879200.0,38.3289,38.3499,38.2798,38.3008,879200.0
2014-01-09 12:05:00,54.64,54.67,54.57,54.57,54600.0,38.3078,38.3289,38.2588,38.2588,54600.0
2014-01-09 12:10:00,54.58,54.63,54.57,54.62,37600.0,38.2658,38.3008,38.2588,38.2938,37600.0
2014-01-09 12:15:00,54.61,54.62,54.56,54.6,32600.0,38.2868,38.2938,38.2518,38.2798,32600.0
2014-01-09 12:20:00,54.6,54.62,54.57,54.61,39600.0,38.2798,38.2938,38.2588,38.2868,39600.0
2014-01-09 12:25:00,54.62,54.64,54.59,54.63,35700.0,38.2938,38.3078,38.2728,38.3008,35700.0
2014-01-09 12:30:00,54.62,54.68,54.62,54.64,42000.0,38.2938,38.3359,38.2938,38.3078,42000.0
2014-01-09 12:35:00,54.65,54.69,54.63,54.64,54400.0,38.3148,38.3429,38.3008,38.3078,54400.0
2014-01-09 12:40:00,54.64,54.66,54.63,54.63,37700.0,38.3078,38.3219,38.3008,38.3008,37700.0
2014-01-09 12:45:00,54.63,54.66,54.6,54.6,102500.0,38.3008,38.3219,38.2798,38.2798,102500.0
2014-01-09 12:50:00,54.6,54.6,54.49,54.49,67500.0,38.2798,38.2798,38.2027,38.2027,67500.0
2014-01-09 12:55:00,54.49,54.54,54.47,54.54,71700.0,38.2027,38.2377,38.1887,38.2377,71700.0
2014-01-09 13:00:00,54.53,54.56,54.51,54.51,51700.0,38.2307,38.2518,38.2167,38.2167,51700.0
2014-01-09 13:05:00,54.51,54.54,54.5,54.53,30800.0,38.2167,38.2377,38.2097,38.2307,30800.0
2014-01-09 13:10:00,54.51,54.58,54.51,54.58,56600.0,38.2167,38.2658,38.2167,38.2658,56600.0
2014-01-09 13:15:00,54.59,54.61,54.58,54.59,40700.0,38.2728,38.2868,38.2658,38.2728,40700.0
2014-01-09 13:20:00,54.6,54.61,54.57,54.58,50100.0,38.2798,38.2868,38.2588,38.2658,50100.0
2014-01-09 13:25:00,54.59,54.68,54.58,54.65,49100.0,38.2728,38.3359,38.2658,38.3148,49100.0
2014-01-09 13:30:00,54.64,54.67,54.63,54.64,44700.0,38.3078,38.3289,38.3008,38.3078,44700.0
2014-01-09 13:35:00,54.64,54.65,54.61,54.65,40100.0,38.3078,38.3148,38.2868,38.3148,40100.0
2014-01-09 13:40:00,54.65,54.68,54.63,54.65,47000.0,38.3148,38.3359,38.3008,38.3148,47000.0
2014-01-09 13:45:00,54.65,54.66,54.64,54.66,36000.0,38.3148,38.3219,38.3078,38.3219,36000.0
2014-01-09 13:50:00,54.65,54.67,54.65,54.66,36400.0,38.3148,38.3289,38.3148,38.3219,36400.0
2014-01-09 13:55:00,54.65,54.7,54.65,54.67,50100.0,38.3148,38.3499,38.3148,38.3289,50100.0
2014-01-09 14:00:00,54.67,54.67,54.6,54.62,116000.0,38.3289,38.3289,38.2798,38.2938,116000.0
2014-01-09 14:05:00,54.62,54.63,54.57,54.62,154400.0,38.2938,38.3008,38.2588,38.2938,154400.0
2014-01-09 14:10:00,54.62,54.65,54.6,54.65,44600.0,38.2938,38.3148,38.2798,38.3148,44600.0
2014-01-09 14:15:00,54.65,54.68,54.62,54.63,41600.0,38.3148,38.3359,38.2938,38.3008,41600.0
2014-01-09 14:20:00,54.62,54.7,54.62,54.67,62900.0,38.2938,38.3499,38.2938,38.3289,62900.0
2014-01-09 14:25:00,54.67,54.69,54.65,54.69,54000.0,38.3289,38.3429,38.3148,38.3429,54000.0
2014-01-09 14:30:00,54.68,54.7,54.66,54.7,57300.0,38.3359,38.3499,38.3219,38.3499,57300.0
2014-01-09 14:35:00,54.69,54.69,54.65,54.65,38100.0,38.3429,38.3429,38.3148,38.3148,38100.0
2014-01-09 14:40:00,54.66,54.74,54.66,54.73,119900.0,38.3219,38.3779,38.3219,38.3709,119900.0
2014-01-09 14:45:00,54.74,54.76,54.72,54.74,66900.0,38.3779,38.392,38.3639,38.3779,66900.0
2014-01-09 14:50:00,54.74,54.75,54.7,54.74,67500.0,38.3779,38.385,38.3499,38.3779,67500.0
2014-01-09 14:55:00,54.73,54.75,54.67,54.67,154500.0,38.3709,38.385,38.3289,38.3289,154500.0
2014-01-09 15:00:00,54.67,54.73,54.66,54.7,106600.0,38.3289,38.3709,38.3219,38.3499,106600.0
2014-01-09 15:05:00,54.69,54.74,54.69,54.72,92200.0,38.3429,38.3779,38.3429,38.3639,92200.0
2014-01-09 15:10:00,54.73,54.8,54.72,54.8,98600.0,38.3709,38.42,38.3639,38.42,98600.0
2014-01-09 15:15:00,54.8,54.86,54.78,54.83,173200.0,38.42,38.4621,38.406,38.441,173200.0
2014-01-09 15:20:00,54.82,54.89,54.81,54.88,133000.0,38.434,38.4831,38.427,38.4761,133000.0
2014-01-09 15:25:00,54.88,54.92,54.86,54.92,126700.0,38.4761,38.5041,38.4621,38.5041,126700.0
2014-01-09 15:30:00,54.92,54.94,54.91,54.94,158600.0,38.5041,38.5182,38.4971,38.5182,158600.0
2014-01-09 15:35:00,54.94,54.97,54.93,54.97,360200.0,38.5182,38.5392,38.5112,38.5392,360200.0
2014-01-09 15:40:00,54.96,55.09,54.96,55.09,465000.0,38.5322,38.6233,38.5322,38.6233,465000.0
2014-01-09 15:45:00,55.09,55.09,54.99,55.01,277000.0,38.6233,38.6233,38.5532,38.5672,277000.0
2014-01-09 15:50:00,55.01,55.02,54.92,54.96,220600.0,38.5672,38.5743,38.5041,38.5322,220600.0
2014-01-09 15:55:00,54.96,55.04,54.96,55.03,388500.0,38.5322,38.5883,38.5322,38.5813,388500.0
2014-01-10 09:30:00,55.82,55.93,55.67,55.72,375600.0,39.1351,39.2123,39.03,39.065,375600.0
2014-01-10 09:35:00,55.72,55.76,55.51,55.54,211100.0,39.065,39.0931,38.9178,38.9388,211100.0
2014-01-10 09:40:00,55.55,55.57,55.46,55.53,260900.0,38.9458,38.9599,38.8827,38.9318,260900.0
2014-01-10 09:45:00,55.53,55.75,55.52,55.72,285200.0,38.9318,39.0861,38.9248,39.065,285200.0
2014-01-10 09:50:00,55.7,55.83,55.5,55.54,130400.0,39.051,39.1421,38.9108,38.9388,130400.0
2014-01-10 09:55:00,55.54,55.62,55.44,55.53,175700.0,38.9388,38.9949,38.8687,38.9318,175700.0
2014-01-10 10:00:00,55.53,55.61,55.5,55.61,389600.0,38.9318,38.9879,38.9108,38.9879,389600.0
2014-01-10 10:05:00,55.6,55.68,55.5,55.59,394700.0,38.9809,39.037,38.9108,38.9739,394700.0
2014-01-10 10:10:00,55.59,55.6,55.51,55.6,266000.0,38.9739,38.9809,38.9178,38.9809,266000.0
2014-01-10 10:15:00,55.59,55.72,55.59,55.71,154800.0,38.9739,39.065,38.9739,39.058,154800.0
2014-01-10 10:20:00,55.72,55.98,55.71,55.95,416000.0,39.065,39.2473,39.058,39.2263,416000.0
2014-01-10 10:25:00,55.96,56.16,55.87,55.92,294300.0,39.2333,39.3735,39.1702,39.2052,294300.0
2014-01-10 10:30:00,55.91,55.94,55.61,55.66,266800.0,39.1982,39.2193,38.9879,39.023,266800.0
2014-01-10 10:35:00,55.66,55.74,55.54,55.57,144900.0,39.023,39.079,38.9388,38.9599,144900.0
2014-01-10 10:40:00,55.57,55.63,55.41,55.48,257500.0,38.9599,39.0019,38.8477,38.8968,257500.0
2014-01-10 10:45:00,55.48,55.55,55.45,55.5,275800.0,38.8968,38.9458,38.8757,38.9108,275800.0
2014-01-10 10:50:00,55.5,55.56,55.46,55.48,141400.0,38.9108,38.9528,38.8827,38.8968,141400.0
2014-01-10 10:55:00,55.47,55.6,55.45,55.55,97300.0,38.8897,38.9809,38.8757,38.9458,97300.0
2014-01-10 11:00:00,55.55,55.67,55.55,55.66,138800.0,38.9458,39.03,38.9458,39.023,138800.0
2014-01-10 11:05:00,55.65,55.66,55.54,55.65,146700.0,39.0159,39.023,38.9388,39.0159,146700.0
2014-01-10 11:10:00,55.64,55.79,55.64,55.76,135300.0,39.0089,39.1141,39.0089,39.0931,135300.0
2014-01-10 11:15:00,55.76,55.8,55.69,55.78,143200.0,39.0931,39.1211,39.044,39.1071,143200.0
2014-01-10 11:20:00,55.78,55.78,55.56,55.66,274300.0,39.1071,39.1071,38.9528,39.023,274300.0
2014-01-10 11:25:00,55.65,55.72,55.63,55.63,145000.0,39.0159,39.065,39.0019,39.0019,145000.0
2014-01-10 11:30:00,55.63,55.64,55.49,55.53,95700.0,39.0019,39.0089,38.9038,38.9318,95700.0
2014-01-10 11:35:00,55.53,55.58,55.48,55.56,94900.0,38.9318,38.9669,38.8968,38.9528,94900.0
2014-01-10 11:40:00,55.55,55.67,55.54,55.67,70100.0,38.9458,39.03,38.9388,39.03,70100.0
2014-01-10 11:45:00,55.67,55.73,55.63,55.71,97200.0,39.03,39.072,39.0019,39.058,97200.0
2014-01-10 11:50:00,55.71,55.75,55.7,55.71,83300.0,39.058,39.0861,39.051,39.058,83300.0
2014-01-10 11:55:00,55.71,55.86,55.67,55.83,96800.0,39.058,39.1632,39.03,39.1421,96800.0
2014-01-10 12:00:00,55.83,55.91,55.78,55.9,103000.0,39.1421,39.1982,39.1071,39.1912,103000.0
2014-01-10 12:05:00,55.91,55.92,55.83,55.92,153100.0,39.1982,39.2052,39.1421,39.2052,153100.0
2014-01-10 12:10:00,55.92,56.02,55.88,56.0,143100.0,39.2052,39.2753,39.1772,39.2613,143100.0
2014-01-10 12:15:00,56.01,56.12,56.0,56.02,129900.0,39.2683,39.3455,39.2613,39.2753,129900.0
2014-01-10 12:20:00,56.02,56.05,55.84,55.85,129000.0,39.2753,39.2964,39.1492,39.1562,129000.0
2014-01-10 12:25:00,55.85,55.89,55.83,55.88,65100.0,39.1562,39.1842,39.1421,39.1772,65100.0
2014-01-10 12:30:00,55.89,55.94,55.86,55.93,43500.0,39.1842,39.2193,39.1632,39.2123,43500.0
2014-01-10 12:35:00,55.93,56.03,55.93,55.95,88700.0,39.2123,39.2824,39.2123,39.2263,88700.0
2014-01-10 12:40:00,55.95,56.07,55.9,55.99,97300.0,39.2263,39.3104,39.1912,39.2543,97300.0
2014-01-10 12:45:00,55.99,55.99,55.93,55.95,40600.0,39.2543,39.2543,39.2123,39.2263,40600.0
2014-01-10 12:50:00,55.94,55.95,55.82,55.85,49900.0,39.2193,39.2263,39.1351,39.1562,49900.0
2014-01-10 12:55:00,55.85,55.85,55.77,55.82,79400.0,39.1562,39.1562,39.1001,39.1351,79400.0
2014-01-10 13:00:00,55.82,55.82,55.71,55.76,40900.0,39.1351,39.1351,39.058,39.0931,40900.0
2014-01-10 13:05:00,55.76,55.86,55.75,55.83,44900.0,39.0931,39.1632,39.0861,39.1421,44900.0
2014-01-10 13:10:00,55.84,55.86,55.81,55.85,39100.0,39.1492,39.1632,39.1281,39.1562,39100.0
2014-01-10 13:15:00,55.86,55.9,55.86,55.89,35500.0,39.1632,39.1912,39.1632,39.1842,35500.0
2014-01-10 13:20:00,55.89,55.97,55.87,55.96,69500.0,39.1842,39.2403,39.1702,39.2333,69500.0
2014-01-10 13:25:00,55.97,56.06,55.96,56.01,91300.0,39.2403,39.3034,39.2333,39.2683,91300.0
2014-01-10 13:30:00,56.01,56.01,55.96,55.97,54600.0,39.2683,39.2683,39.2333,39.2403,54600.0
2014-01-10 13:35:00,55.96,56.01,55.93,56.0,115300.0,39.2333,39.2683,39.2123,39.2613,115300.0
2014-01-10 13:40:00,56.01,56.11,56.0,56.03,73300.0,39.2683,39.3384,39.2613,39.2824,73300.0
2014-01-10 13:45:00,56.04,56.05,56.02,56.04,51500.0,39.2894,39.2964,39.2753,39.2894,51500.0
2014-01-10 13:50:00,56.05,56.1,56.03,56.05,72000.0,39.2964,39.3314,39.2824,39.2964,72000.0
2014-01-10 13:55:00,56.06,56.07,55.98,56.0,127100.0,39.3034,39.3104,39.2473,39.2613,127100.0
2014-01-10 14:00:00,56.01,56.05,56.0,56.02,42500.0,39.2683,39.2964,39.2613,39.2753,42500.0
2014-01-10 14:05:00,56.03,56.1,56.02,56.1,55500.0,39.2824,39.3314,39.2753,39.3314,55500.0
2014-01-10 14:10:00,56.1,56.17,56.08,56.17,123800.0,39.3314,39.3805,39.3174,39.3805,123800.0
2014-01-10 14:15:00,56.16,56.16,56.1,56.12,217700.0,39.3735,39.3735,39.3314,39.3455,217700.0
2014-01-10 14:20:00,56.11,56.14,56.07,56.09,250800.0,39.3384,39.3595,39.3104,39.3244,250800.0
2014-01-10 14:25:00,56.09,56.09,56.0,56.06,100300.0,39.3244,39.3244,39.2613,39.3034,100300.0
2014-01-10 14:30:00,56.05,56.12,56.05,56.05,148500.0,39.2964,39.3455,39.2964,39.2964,148500.0
2014-01-10 14:35:00,56.06,56.06,55.98,56.02,113200.0,39.3034,39.3034,39.2473,39.2753,113200.0
2014-01-10 14:40:00,56.02,56.04,55.99,56.01,65300.0,39.2753,39.2894,39.2543,39.2683,65300.0
2014-01-10 14:45:00,56.0,56.03,56.0,56.0,85700.0,39.2613,39.2824,39.2613,39.2613,85700.0
2014-01-10 14:50:00,56.0,56.03,56.0,56.03,65200.0,39.2613,39.2824,39.2613,39.2824,65200.0
2014-01-10 14:55:00,56.02,56.05,55.98,56.0,91500.0,39.2753,39.2964,39.2473,39.2613,91500.0
2014-01-10 15:00:00,55.99,56.07,55.95,56.03,115000.0,39.2543,39.3104,39.2263,39.2824,115000.0
2014-01-10 15:05:00,56.04,56.04,55.97,55.97,88200.0,39.2894,39.2894,39.2403,39.2403,88200.0
2014-01-10 15:10:00,55.96,55.97,55.93,55.96,80900.0,39.2333,39.2403,39.2123,39.2333,80900.0
2014-01-10 15:15:00,55.96,56.02,55.95,56.01,77200.0,39.2333,39.2753,39.2263,39.2683,77200.0
2014-01-10 15:20:00,56.01,56.05,56.0,56.03,134100.0,39.2683,39.2964,39.2613,39.2824,134100.0
2014-01-10 15:25:00,56.03,56.12,56.02,56.1,198100.0,39.2824,39.3455,39.2753,39.3314,198100.0
2014-01-10 15:30:00,56.11,56.24,56.11,56.24,301200.0,39.3384,39.4296,39.3384,39.4296,301200.0
2014-01-10 15:35:00,56.24,56.25,56.18,56.25,247200.0,39.4296,39.4366,39.3875,39.4366,247200.0
2014-01-10 15:40:00,56.25,56.28,56.21,56.25,258200.0,39.4366,39.4576,39.4086,39.4366,258200.0
2014-01-10 15:45:00,56.25,56.26,56.21,56.21,425500.0,39.4366,39.4436,39.4086,39.4086,425500.0
2014-01-10 15:50:00,56.21,56.26,56.21,56.24,490000.0,39.4086,39.4436,39.4086,39.4296,490000.0
2014-01-10 15:55:00,56.23,56.28,56.14,56.18,1186800.0,39.4226,39.4576,39.3595,39.3875,1186800.0
2014-01-13 09:30:00,55.96,56.16,55.85,56.04,262600.0,39.2333,39.3735,39.1562,39.2894,262600.0
2014-01-13 09:35:00,56.03,56.03,55.9,55.98,285600.0,39.2824,39.2824,39.1912,39.2473,285600.0
2014-01-13 09:40:00,55.98,56.0,55.82,55.84,93700.0,39.2473,39.2613,39.1351,39.1492,93700.0
2014-01-13 09:45:00,55.83,55.94,55.83,55.94,101000.0,39.1421,39.2193,39.1421,39.2193,101000.0
2014-01-13 09:50:00,55.94,55.94,55.83,55.86,131900.0,39.2193,39.2193,39.1421,39.1632,131900.0
2014-01-13 09:55:00,55.85,55.95,55.84,55.9,234200.0,39.1562,39.2263,39.1492,39.1912,234200.0
2014-01-13 10:00:00,55.9,55.98,55.84,55.85,204000.0,39.1912,39.2473,39.1492,39.1562,204000.0
2014-01-13 10:05:00,55.85,55.9,55.85,55.85,64800.0,39.1562,39.1912,39.1562,39.1562,64800.0
2014-01-13 10:10:00,55.85,55.89,55.85,55.87,61500.0,39.1562,39.1842,39.1562,39.1702,61500.0
2014-01-13 10:15:00,55.88,55.89,55.85,55.87,212800.0,39.1772,39.1842,39.1562,39.1702,212800.0
2014-01-13 10:20:00,55.87,55.93,55.86,55.92,237700.0,39.1702,39.2123,39.1632,39.2052,237700.0
2014-01-13 10:25:00,55.93,56.17,55.92,56.17,85100.0,39.2123,39.3805,39.2052,39.3805,85100.0
2014-01-13 10:30:00,56.16,56.24,56.14,56.24,74500.0,39.3735,39.4296,39.3595,39.4296,74500.0
2014-01-13 10:35:00,56.25,56.34,56.23,56.3,99700.0,39.4366,39.4997,39.4226,39.4717,99700.0
2014-01-13 10:40:00,56.29,56.41,56.29,56.39,58200.0,39.4646,39.5488,39.4646,39.5348,58200.0
2014-01-13 10:45:00,56.39,56.46,56.38,56.44,55600.0,39.5348,39.5838,39.5277,39.5698,55600.0
2014-01-13 10:50:00,56.44,56.53,56.42,56.53,93600.0,39.5698,39.6329,39.5558,39.6329,93600.0
2014-01-13 10:55:00,56.53,56.74,56.52,56.73,202700.0,39.6329,39.7801,39.6259,39.7731,202700.0
2014-01-13 11:00:00,56.73,56.83,56.64,56.73,283000.0,39.7731,39.8432,39.71,39.7731,283000.0
2014-01-13 11:05:00,56.73,56.77,56.69,56.72,98500.0,39.7731,39.8012,39.7451,39.7661,98500.0
2014-01-13 11:10:00,56.72,56.75,56.68,56.74,93000.0,39.7661,39.7871,39.7381,39.7801,93000.0
2014-01-13 11:15:00,56.73,56.73,56.59,56.62,158500.0,39.7731,39.7731,39.675,39.696,158500.0
2014-01-13 11:20:00,56.62,56.63,56.49,56.52,78700.0,39.696,39.703,39.6049,39.6259,78700.0
2014-01-13 11:25:00,56.54,56.55,56.44,56.44,62800.0,39.6399,39.6469,39.5698,39.5698,62800.0
2014-01-13 11:30:00,56.45,56.46,56.29,56.29,72200.0,39.5768,39.5838,39.4646,39.4646,72200.0
2014-01-13 11:35:00,56.29,56.34,56.26,56.27,66800.0,39.4646,39.4997,39.4436,39.4506,66800.0
2014-01-13 11:40:00,56.26,56.42,56.25,56.41,168900.0,39.4436,39.5558,39.4366,39.5488,168900.0
2014-01-13 11:45:00,56.41,56.42,56.33,56.4,25000.0,39.5488,39.5558,39.4927,39.5418,25000.0
2014-01-13 11:50:00,56.4,56.43,56.37,56.39,40600.0,39.5418,39.5628,39.5207,39.5348,40600.0
2014-01-13 11:55:00,56.39,56.42,56.28,56.32,44400.0,39.5348,39.5558,39.4576,39.4857,44400.0
2014-01-13 12:00:00,56.31,56.32,56.1,56.12,101900.0,39.4787,39.4857,39.3314,39.3455,101900.0
2014-01-13 12:05:00,56.13,56.18,56.11,56.17,92000.0,39.3525,39.3875,39.3384,39.3805,92000.0
2014-01-13 12:10:00,56.17,56.22,56.16,56.19,50400.0,39.3805,39.4156,39.3735,39.3945,50400.0
2014-01-13 12:15:00,56.18,56.19,55.96,55.96,152700.0,39.3875,39.3945,39.2333,39.2333,152700.0
2014-01-13 12:20:00,55.96,56.02,55.95,55.95,62300.0,39.2333,39.2753,39.2263,39.2263,62300.0
2014-01-13 12:25:00,55.95,55.99,55.88,55.95,115200.0,39.2263,39.2543,39.1772,39.2263,115200.0
2014-01-13 12:30:00,55.95,55.95,55.76,55.79,147600.0,39.2263,39.2263,39.0931,39.1141,147600.0
2014-01-13 12:35:00,55.79,55.88,55.78,55.88,178700.0,39.1141,39.1772,39.1071,39.1772,178700.0
2014-01-13 12:40:00,55.89,55.95,55.88,55.89,64100.0,39.1842,39.2263,39.1772,39.1842,64100.0
2014-01-13 12:45:00,55.9,55.91,55.81,55.82,84800.0,39.1912,39.1982,39.1281,39.1351,84800.0
2014-01-13 12:50:00,55.83,55.85,55.8,55.8,49400.0,39.1421,39.1562,39.1211,39.1211,49400.0
2014-01-13 12:55:00,55.8,55.8,55.72,55.72,89100.0,39.1211,39.1211,39.065,39.065,89100.0
2014-01-13 13:00:00,55.72,55.72,55.64,55.69,89900.0,39.065,39.065,39.0089,39.044,89900.0
2014-01-13 13:05:00,55.69,55.72,55.66,55.69,41100.0,39.044,39.065,39.023,39.044,41100.0
2014-01-13 13:10:00,55.69,55.7,55.64,55.67,67200.0,39.044,39.051,39.0089,39.03,67200.0
2014-01-13 13:15:00,55.67,55.67,55.6,55.64,115800.0,39.03,39.03,38.9809,39.0089,115800.0
2014-01-13 13:20:00,55.64,55.73,55.63,55.72,40000.0,39.0089,39.072,39.0019,39.065,40000.0
2014-01-13 13:25:00,55.71,55.82,55.69,55.8,69900.0,39.058,39.1351,39.044,39.1211,69900.0
2014-01-13 13:30:00,55.8,55.81,55.74,55.75,60300.0,39.1211,39.1281,39.079,39.0861,60300.0
2014-01-13 13:35:00,55.74,55.82,55.74,55.75,53600.0,39.079,39.1351,39.079,39.0861,53600.0
2014-01-13 13:40:00,55.75,55.78,55.7,55.76,59100.0,39.0861,39.1071,39.051,39.0931,59100.0
2014-01-13 13:45:00,55.75,55.86,55.72,55.82,99900.0,39.0861,39.1632,39.065,39.1351,99900.0
2014-01-13 13:50:00,55.82,55.85,55.81,55.82,37600.0,39.1351,39.1562,39.1281,39.1351,37600.0
2014-01-13 13:55:00,55.82,55.91,55.8,55.91,55600.0,39.1351,39.1982,39.1211,39.1982,55600.0
2014-01-13 14:00:00,55.9,55.91,55.8,55.8,66300.0,39.1912,39.1982,39.1211,39.1211,66300.0
2014-01-13 14:05:00,55.8,55.87,55.79,55.85,39300.0,39.1211,39.1702,39.1141,39.1562,39300.0
2014-01-13 14:10:00,55.84,55.85,55.76,55.76,61200.0,39.1492,39.1562,39.0931,39.0931,61200.0
2014-01-13 14:15:00,55.76,55.77,55.66,55.66,73600.0,39.0931,39.1001,39.023,39.023,73600.0
2014-01-13 14:20:00,55.67,55.72,55.56,55.57,125800.0,39.03,39.065,38.9528,38.9599,125800.0
2014-01-13 14:25:00,55.57,55.69,55.57,55.65,55500.0,38.9599,39.044,38.9599,39.0159,55500.0
2014-01-13 14:30:00,55.65,55.7,55.59,55.61,51800.0,39.0159,39.051,38.9739,38.9879,51800.0
2014-01-13 14:35:00,55.61,55.69,55.6,55.64,60400.0,38.9879,39.044,38.9809,39.0089,60400.0
2014-01-13 14:40:00,55.64,55.66,55.61,55.63,52500.0,39.0089,39.023,38.9879,39.0019,52500.0
2014-01-13 14:45:00,55.63,55.64,55.52,55.55,51000.0,39.0019,39.0089,38.9248,38.9458,51000.0
2014-01-13 14:50:00,55.55,55.55,55.38,55.47,91000.0,38.9458,38.9458,38.8266,38.8897,91000.0
2014-01-13 14:55:00,55.47,55.55,55.46,55.54,91800.0,38.8897,38.9458,38.8827,38.9388,91800.0
2014-01-13 15:00:00,55.54,55.55,55.3,55.4,156600.0,38.9388,38.9458,38.7706,38.8407,156600.0
2014-01-13 15:05:00,55.4,55.48,55.37,55.45,170300.0,38.8407,38.8968,38.8196,38.8757,170300.0
2014-01-13 15:10:00,55.44,55.48,55.41,55.47,134100.0,38.8687,38.8968,38.8477,38.8897,134100.0
2014-01-13 15:15:00,55.47,55.53,55.41,55.48,100400.0,38.8897,38.9318,38.8477,38.8968,100400.0
2014-01-13 15:20:00,55.48,55.48,55.37,55.46,110100.0,38.8968,38.8968,38.8196,38.8827,110100.0
2014-01-13 15:25:00,55.46,55.53,55.44,55.5,133300.0,38.8827,38.9318,38.8687,38.9108,133300.0
2014-01-13 15:30:00,55.5,55.52,55.48,55.5,144400.0,38.9108,38.9248,38.8968,38.9108,144400.0
2014-01-13 15:35:00,55.5,55.54,55.48,55.49,167700.0,38.9108,38.9388,38.8968,38.9038,167700.0
2014-01-13 15:40:00,55.49,55.49,55.41,55.42,236300.0,38.9038,38.9038,38.8477,38.8547,236300.0
2014-01-13 15:45:00,55.41,55.47,55.36,55.43,423200.0,38.8477,38.8897,38.8126,38.8617,423200.0
2014-01-13 15:50:00,55.43,55.48,55.38,55.39,286600.0,38.8617,38.8968,38.8266,38.8337,286600.0
2014-01-13 15:55:00,55.39,55.41,55.31,55.37,578800.0,38.8337,38.8477,38.7776,38.8196,578800.0
2014-01-14 09:30:00,55.5,55.62,55.16,55.36,157600.0,38.9108,38.9949,38.6724,38.8126,157600.0
2014-01-14 09:35:00,55.34,55.36,55.18,55.28,113300.0,38.7986,38.8126,38.6864,38.7565,113300.0
2014-01-14 09:40:00,55.31,55.36,55.17,55.24,127000.0,38.7776,38.8126,38.6794,38.7285,127000.0
2014-01-14 09:45:00,55.24,55.3,55.2,55.26,29700.0,38.7285,38.7706,38.7005,38.7425,29700.0
2014-01-14 09:50:00,55.26,55.26,55.17,55.19,48800.0,38.7425,38.7425,38.6794,38.6934,48800.0
2014-01-14 09:55:00,55.19,55.37,55.09,55.37,98200.0,38.6934,38.8196,38.6233,38.8196,98200.0
2014-01-14 10:00:00,55.37,55.43,55.13,55.13,117000.0,38.8196,38.8617,38.6514,38.6514,117000.0
2014-01-14 10:05:00,55.15,55.21,55.11,55.17,99200.0,38.6654,38.7075,38.6374,38.6794,99200.0
2014-01-14 10:10:00,55.18,55.21,55.04,55.06,99000.0,38.6864,38.7075,38.5883,38.6023,99000.0
2014-01-14 10:15:00,55.06,55.09,54.96,54.99,97200.0,38.6023,38.6233,38.5322,38.5532,97200.0
2014-01-14 10:20:00,54.99,55.05,54.93,54.99,80600.0,38.5532,38.5953,38.5112,38.5532,80600.0
2014-01-14 10:25:00,54.98,54.98,54.89,54.91,120200.0,38.5462,38.5462,38.4831,38.4971,120200.0
2014-01-14 10:30:00,54.91,55.0,54.89,54.98,104200.0,38.4971,38.5602,38.4831,38.5462,104200.0
2014-01-14 10:35:00,54.99,54.99,54.83,54.86,51800.0,38.5532,38.5532,38.441,38.4621,51800.0
2014-01-14 10:40:00,54.87,54.91,54.86,54.87,58400.0,38.4691,38.4971,38.4621,38.4691,58400.0
2014-01-14 10:45:00,54.86,54.95,54.86,54.92,95800.0,38.4621,38.5252,38.4621,38.5041,95800.0
2014-01-14 10:50:00,54.91,55.01,54.9,55.01,157100.0,38.4971,38.5672,38.4901,38.5672,157100.0
2014-01-14 10:55:00,55.01,55.18,54.98,55.12,365800.0,38.5672,38.6864,38.5462,38.6444,365800.0
2014-01-14 11:00:00,55.12,55.32,55.12,55.3,104200.0,38.6444,38.7846,38.6444,38.7706,104200.0
2014-01-14 11:05:00,55.3,55.42,55.3,55.38,51100.0,38.7706,38.8547,38.7706,38.8266,51100.0
2014-01-14 11:10:00,55.37,55.59,55.37,55.57,79600.0,38.8196,38.9739,38.8196,38.9599,79600.0
2014-01-14 11:15:00,55.57,55.71,55.56,55.63,99700.0,38.9599,39.058,38.9528,39.0019,99700.0
2014-01-14 11:20:00,55.62,55.65,55.57,55.61,153500.0,38.9949,39.0159,38.9599,38.9879,153500.0
2014-01-14 11:25:00,55.62,55.66,55.47,55.49,123000.0,38.9949,39.023,38.8897,38.9038,123000.0
2014-01-14 11:30:00,55.48,55.66,55.48,55.66,58100.0,38.8968,39.023,38.8968,39.023,58100.0
2014-01-14 11:35:00,55.65,55.72,55.65,55.72,77000.0,39.0159,39.065,39.0159,39.065,77000.0
2014-01-14 11:40:00,55.73,55.75,55.65,55.66,62300.0,39.072,39.0861,39.0159,39.023,62300.0
2014-01-14 11:45:00,55.65,55.72,55.65,55.72,40700.0,39.0159,39.065,39.0159,39.065,40700.0
2014-01-14 11:50:00,55.72,55.79,55.72,55.79,46900.0,39.065,39.1141,39.065,39.1141,46900.0
2014-01-14 11:55:00,55.78,55.92,55.78,55.9,107700.0,39.1071,39.2052,39.1071,39.1912,107700.0
2014-01-14 12:00:00,55.91,55.91,55.78,55.79,56700.0,39.1982,39.1982,39.1071,39.1141,56700.0
2014-01-14 12:05:00,55.79,55.82,55.75,55.79,81700.0,39.1141,39.1351,39.0861,39.1141,81700.0
2014-01-14 12:10:00,55.78,55.78,55.66,55.73,31400.0,39.1071,39.1071,39.023,39.072,31400.0
2014-01-14 12:15:00,55.73,55.82,55.72,55.78,37800.0,39.072,39.1351,39.065,39.1071,37800.0
2014-01-14 12:20:00,55.78,55.95,55.74,55.92,76700.0,39.1071,39.2263,39.079,39.2052,76700.0
2014-01-14 12:25:00,55.93,55.93,55.86,55.9,39200.0,39.2123,39.2123,39.1632,39.1912,39200.0
2014-01-14 12:30:00,55.91,55.94,55.86,55.92,50200.0,39.1982,39.2193,39.1632,39.2052,50200.0
2014-01-14 12:35:00,55.92,55.98,55.91,55.98,41200.0,39.2052,39.2473,39.1982,39.2473,41200.0
2014-01-14 12:40:00,55.98,55.98,55.89,55.94,48900.0,39.2473,39.2473,39.1842,39.2193,48900.0
2014-01-14 12:45:00,55.95,55.95,55.87,55.91,26400.0,39.2263,39.2263,39.1702,39.1982,26400.0
2014-01-14 12:50:00,55.91,55.91,55.77,55.77,28400.0,39.1982,39.1982,39.1001,39.1001,28400.0
2014-01-14 12:55:00,55.78,55.78,55.68,55.7,47200.0,39.1071,39.1071,39.037,39.051,47200.0
2014-01-14 13:00:00,55.71,55.78,55.68,55.73,44900.0,39.058,39.1071,39.037,39.072,44900.0
2014-01-14 13:05:00,55.74,55.76,55.71,55.73,31800.0,39.079,39.0931,39.058,39.072,31800.0
2014-01-14 13:10:00,55.74,55.78,55.71,55.76,47200.0,39.079,39.1071,39.058,39.0931,47200.0
2014-01-14 13:15:00,55.77,55.78,55.74,55.75,60200.0,39.1001,39.1071,39.079,39.0861,60200.0
2014-01-14 13:20:00,55.75,55.85,55.74,55.81,52300.0,39.0861,39.1562,39.079,39.1281,52300.0
2014-01-14 13:25:00,55.8,55.81,55.71,55.72,71400.0,39.1211,39.1281,39.058,39.065,71400.0
2014-01-14 13:30:00,55.73,55.75,55.68,55.7,213000.0,39.072,39.0861,39.037,39.051,213000.0
2014-01-14 13:35:00,55.7,55.75,55.68,55.74,118600.0,39.051,39.0861,39.037,39.079,118600.0
2014-01-14 13:40:00,55.73,55.74,55.69,55.69,129100.0,39.072,39.079,39.044,39.044,129100.0
2014-01-14 13:45:00,55.69,55.78,55.64,55.75,138100.0,39.044,39.1071,39.0089,39.0861,138100.0
2014-01-14 13:50:00,55.74,55.88,55.74,55.82,157400.0,39.079,39.1772,39.079,39.1351,157400.0
2014-01-14 13:55:00,55.83,55.84,55.76,55.84,150000.0,39.1421,39.1492,39.0931,39.1492,150000.0
2014-01-14 14:00:00,55.83,55.85,55.8,55.85,157000.0,39.1421,39.1562,39.1211,39.1562,157000.0
2014-01-14 14:05:00,55.85,55.86,55.79,55.81,63900.0,39.1562,39.1632,39.1141,39.1281,63900.0
2014-01-14 14:10:00,55.81,55.86,55.77,55.78,108100.0,39.1281,39.1632,39.1001,39.1071,108100.0
2014-01-14 14:15:00,55.78,55.78,55.75,55.75,128300.0,39.1071,39.1071,39.0861,39.0861,128300.0
2014-01-14 14:20:00,55.76,55.77,55.69,55.69,188800.0,39.0931,39.1001,39.044,39.044,188800.0
2014-01-14 14:25:00,55.7,55.7,55.63,55.64,119900.0,39.051,39.051,39.0019,39.0089,119900.0
2014-01-14 14:30:00,55.65,55.75,55.65,55.72,104100.0,39.0159,39.0861,39.0159,39.065,104100.0
2014-01-14 14:35:00,55.72,55.74,55.71,55.73,54000.0,39.065,39.079,39.058,39.072,54000.0
2014-01-14 14:40:00,55.74,55.79,55.72,55.73,73700.0,39.079,39.1141,39.065,39.072,73700.0
2014-01-14 14:45:00,55.74,55.77,55.72,55.72,78000.0,39.079,39.1001,39.065,39.065,78000.0
2014-01-14 14:50:00,55.72,55.72,55.68,55.7,71100.0,39.065,39.065,39.037,39.051,71100.0
2014-01-14 14:55:00,55.7,55.71,55.61,55.65,62200.0,39.051,39.058,38.9879,39.0159,62200.0
2014-01-14 15:00:00,55.65,55.7,55.64,55.69,53700.0,39.0159,39.051,39.0089,39.044,53700.0
2014-01-14 15:05:00,55.69,55.74,55.67,55.68,66200.0,39.044,39.079,39.03,39.037,66200.0
2014-01-14 15:10:00,55.67,55.73,55.67,55.73,44000.0,39.03,39.072,39.03,39.072,44000.0
2014-01-14 15:15:00,55.73,55.79,55.72,55.79,98400.0,39.072,39.1141,39.065,39.1141,98400.0
2014-01-14 15:20:00,55.79,55.92,55.78,55.92,139100.0,39.1141,39.2052,39.1071,39.2052,139100.0
2014-01-14 15:25:00,55.92,55.93,55.77,55.79,86900.0,39.2052,39.2123,39.1001,39.1141,86900.0
2014-01-14 15:30:00,55.79,55.79,55.67,55.7,173600.0,39.1141,39.1141,39.03,39.051,173600.0
2014-01-14 15:35:00,55.7,55.7,55.63,55.64,154700.0,39.051,39.051,39.0019,39.0089,154700.0
2014-01-14 15:40:00,55.63,55.63,55.52,55.53,366100.0,39.0019,39.0019,38.9248,38.9318,366100.0
2014-01-14 15:45:00,55.53,55.64,55.51,55.62,383900.0,38.9318,39.0089,38.9178,38.9949,383900.0
2014-01-14 15:50:00,55.61,55.62,55.55,55.6,322300.0,38.9879,38.9949,38.9458,38.9809,322300.0
2014-01-14 15:55:00,55.61,55.67,55.57,55.67,568900.0,38.9879,39.03,38.9599,39.03,568900.0
2014-01-15 09:30:00,55.72,55.72,55.43,55.47,232600.0,39.065,39.065,38.8617,38.8897,232600.0
2014-01-15 09:35:00,55.44,55.53,55.26,55.46,179200.0,38.8687,38.9318,38.7425,38.8827,179200.0
2014-01-15 09:40:00,55.46,55.48,55.15,55.18,232000.0,38.8827,38.8968,38.6654,38.6864,232000.0
2014-01-15 09:45:00,55.18,55.33,55.18,55.29,58600.0,38.6864,38.7916,38.6864,38.7635,58600.0
2014-01-15 09:50:00,55.29,55.51,55.27,55.4,149600.0,38.7635,38.9178,38.7495,38.8407,149600.0
2014-01-15 09:55:00,55.39,55.43,55.26,55.27,69200.0,38.8337,38.8617,38.7425,38.7495,69200.0
2014-01-15 10:00:00,55.29,55.48,55.24,55.48,63900.0,38.7635,38.8968,38.7285,38.8968,63900.0
2014-01-15 10:05:00,55.49,55.51,55.42,55.5,80500.0,38.9038,38.9178,38.8547,38.9108,80500.0
2014-01-15 10:10:00,55.49,55.51,55.26,55.26,133900.0,38.9038,38.9178,38.7425,38.7425,133900.0
2014-01-15 10:15:00,55.26,55.28,55.18,55.22,81400.0,38.7425,38.7565,38.6864,38.7145,81400.0
2014-01-15 10:20:00,55.22,55.25,55.16,55.23,88600.0,38.7145,38.7355,38.6724,38.7215,88600.0
2014-01-15 10:25:00,55.24,55.42,55.23,55.41,76500.0,38.7285,38.8547,38.7215,38.8477,76500.0
2014-01-15 10:30:00,55.42,55.5,55.42,55.44,72700.0,38.8547,38.9108,38.8547,38.8687,72700.0
2014-01-15 10:35:00,55.45,55.45,55.31,55.38,67300.0,38.8757,38.8757,38.7776,38.8266,67300.0
2014-01-15 10:40:00,55.38,55.43,55.32,55.35,57500.0,38.8266,38.8617,38.7846,38.8056,57500.0
2014-01-15 10:45:00,55.35,55.45,55.35,55.43,60300.0,38.8056,38.8757,38.8056,38.8617,60300.0
2014-01-15 10:50:00,55.43,55.52,55.39,55.39,104900.0,38.8617,38.9248,38.8337,38.8337,104900.0
2014-01-15 10:55:00,55.4,55.42,55.26,55.26,73400.0,38.8407,38.8547,38.7425,38.7425,73400.0
2014-01-15 11:00:00,55.26,55.35,55.17,55.35,82500.0,38.7425,38.8056,38.6794,38.8056,82500.0
2014-01-15 11:05:00,55.35,55.39,55.27,55.28,148700.0,38.8056,38.8337,38.7495,38.7565,148700.0
2014-01-15 11:10:00,55.3,55.3,55.24,55.24,94600.0,38.7706,38.7706,38.7285,38.7285,94600.0
2014-01-15 11:15:00,55.25,55.31,55.21,55.22,50200.0,38.7355,38.7776,38.7075,38.7145,50200.0
2014-01-15 11:20:00,55.21,55.22,55.0,55.0,109600.0,38.7075,38.7145,38.5602,38.5602,109600.0
2014-01-15 11:25:00,55.0,55.05,54.96,55.01,147300.0,38.5602,38.5953,38.5322,38.5672,147300.0
2014-01-15 11:30:00,55.0,55.06,54.97,55.03,120900.0,38.5602,38.6023,38.5392,38.5813,120900.0
2014-01-15 11:35:00,55.02,55.02,54.9,54.95,83000.0,38.5743,38.5743,38.4901,38.5252,83000.0
2014-01-15 11:40:00,54.95,55.0,54.88,54.99,72200.0,38.5252,38.5602,38.4761,38.5532,72200.0
2014-01-15 11:45:00,54.99,55.09,54.95,55.09,42500.0,38.5532,38.6233,38.5252,38.6233,42500.0
2014-01-15 11:50:00,55.09,55.13,55.03,55.12,53500.0,38.6233,38.6514,38.5813,38.6444,53500.0
2014-01-15 11:55:00,55.11,55.12,55.07,55.1,76500.0,38.6374,38.6444,38.6093,38.6303,76500.0
2014-01-15 12:00:00,55.11,55.18,55.09,55.18,62000.0,38.6374,38.6864,38.6233,38.6864,62000.0
2014-01-15 12:05:00,55.17,55.21,55.09,55.1,75600.0,38.6794,38.7075,38.6233,38.6303,75600.0
2014-01-15 12:10:00,55.1,55.16,55.1,55.14,39400.0,38.6303,38.6724,38.6303,38.6584,39400.0
2014-01-15 12:15:00,55.14,55.2,55.12,55.19,59300.0,38.6584,38.7005,38.6444,38.6934,59300.0
2014-01-15 12:20:00,55.2,55.24,55.1,55.11,43400.0,38.7005,38.7285,38.6303,38.6374,43400.0
2014-01-15 12:25:00,55.1,55.11,55.06,55.07,48200.0,38.6303,38.6374,38.6023,38.6093,48200.0
2014-01-15 12:30:00,55.07,55.07,54.99,55.0,65200.0,38.6093,38.6093,38.5532,38.5602,65200.0
2014-01-15 12:35:00,55.0,55.1,54.97,55.05,77100.0,38.5602,38.6303,38.5392,38.5953,77100.0
2014-01-15 12:40:00,55.06,55.06,54.99,55.06,59400.0,38.6023,38.6023,38.5532,38.6023,59400.0
2014-01-15 12:45:00,55.07,55.08,55.01,55.05,59600.0,38.6093,38.6163,38.5672,38.5953,59600.0
2014-01-15 12:50:00,55.04,55.05,55.0,55.03,65200.0,38.5883,38.5953,38.5602,38.5813,65200.0
2014-01-15 12:55:00,55.02,55.03,55.0,55.03,54900.0,38.5743,38.5813,38.5602,38.5813,54900.0
2014-01-15 13:00:00,55.03,55.05,54.99,54.99,59200.0,38.5813,38.5953,38.5532,38.5532,59200.0
2014-01-15 13:05:00,55.0,55.0,54.94,54.95,44900.0,38.5602,38.5602,38.5182,38.5252,44900.0
2014-01-15 13:10:00,54.94,54.99,54.92,54.97,52200.0,38.5182,38.5532,38.5041,38.5392,52200.0
2014-01-15 13:15:00,54.98,54.98,54.92,54.93,41400.0,38.5462,38.5462,38.5041,38.5112,41400.0
2014-01-15 13:20:00,54.93,54.93,54.87,54.88,54400.0,38.5112,38.5112,38.4691,38.4761,54400.0
2014-01-15 13:25:00,54.87,54.87,54.7,54.72,344000.0,38.4691,38.4691,38.3499,38.3639,344000.0
2014-01-15 13:30:00,54.72,54.73,54.65,54.7,124600.0,38.3639,38.3709,38.3148,38.3499,124600.0
2014-01-15 13:35:00,54.7,54.71,54.56,54.57,107300.0,38.3499,38.3569,38.2518,38.2588,107300.0
2014-01-15 13:40:00,54.58,54.62,54.54,54.54,90100.0,38.2658,38.2938,38.2377,38.2377,90100.0
2014-01-15 13:45:00,54.54,54.61,54.53,54.6,114400.0,38.2377,38.2868,38.2307,38.2798,114400.0
2014-01-15 13:50:00,54.6,54.65,54.52,54.54,128000.0,38.2798,38.3148,38.2237,38.2377,128000.0
2014-01-15 13:55:00,54.54,54.56,54.43,54.44,88600.0,38.2377,38.2518,38.1606,38.1676,88600.0
2014-01-15 14:00:00,54.44,54.56,54.39,54.56,120100.0,38.1676,38.2518,38.1326,38.2518,120100.0
2014-01-15 14:05:00,54.57,54.58,54.46,54.54,91500.0,38.2588,38.2658,38.1816,38.2377,91500.0
2014-01-15 14:10:00,54.53,54.57,54.52,54.55,53800.0,38.2307,38.2588,38.2237,38.2447,53800.0
2014-01-15 14:15:00,54.56,54.66,54.56,54.63,87200.0,38.2518,38.3219,38.2518,38.3008,87200.0
2014-01-15 14:20:00,54.62,54.69,54.62,54.69,81800.0,38.2938,38.3429,38.2938,38.3429,81800.0
2014-01-15 14:25:00,54.69,54.71,54.64,54.64,65400.0,38.3429,38.3569,38.3078,38.3078,65400.0
2014-01-15 14:30:00,54.65,54.66,54.56,54.62,88800.0,38.3148,38.3219,38.2518,38.2938,88800.0
2014-01-15 14:35:00,54.61,54.63,54.59,54.59,45100.0,38.2868,38.3008,38.2728,38.2728,45100.0
2014-01-15 14:40:00,54.59,54.61,54.55,54.61,84800.0,38.2728,38.2868,38.2447,38.2868,84800.0
2014-01-15 14:45:00,54.61,54.65,54.6,54.64,53800.0,38.2868,38.3148,38.2798,38.3078,53800.0
2014-01-15 14:50:00,54.65,54.66,54.57,54.57,69100.0,38.3148,38.3219,38.2588,38.2588,69100.0
2014-01-15 14:55:00,54.57,54.57,54.49,54.52,102900.0,38.2588,38.2588,38.2027,38.2237,102900.0
2014-01-15 15:00:00,54.52,54.65,54.52,54.65,94100.0,38.2237,38.3148,38.2237,38.3148,94100.0
2014-01-15 15:05:00,54.66,54.7,54.61,54.61,119000.0,38.3219,38.3499,38.2868,38.2868,119000.0
2014-01-15 15:10:00,54.6,54.61,54.52,54.55,123200.0,38.2798,38.2868,38.2237,38.2447,123200.0
2014-01-15 15:15:00,54.55,54.6,54.53,54.53,119200.0,38.2447,38.2798,38.2307,38.2307,119200.0
2014-01-15 15:20:00,54.53,54.53,54.36,54.38,231000.0,38.2307,38.2307,38.1115,38.1256,231000.0
2014-01-15 15:25:00,54.37,54.39,54.3,54.34,169500.0,38.1185,38.1326,38.0695,38.0975,169500.0
2014-01-15 15:30:00,54.35,54.42,54.35,54.4,196600.0,38.1045,38.1536,38.1045,38.1396,196600.0
2014-01-15 15:35:00,54.39,54.47,54.39,54.46,184200.0,38.1326,38.1887,38.1326,38.1816,184200.0
2014-01-15 15:40:00,54.47,54.47,54.33,54.35,185300.0,38.1887,38.1887,38.0905,38.1045,185300.0
2014-01-15 15:45:00,54.36,54.48,54.36,54.46,269200.0,38.1115,38.1957,38.1115,38.1816,269200.0
2014-01-15 15:50:00,54.45,54.53,54.43,54.45,371100.0,38.1746,38.2307,38.1606,38.1746,371100.0
2014-01-15 15:55:00,54.45,54.51,54.42,54.5,544600.0,38.1746,38.2167,38.1536,38.2097,544600.0
2014-01-16 09:30:00,54.25,54.4,54.17,54.36,143900.0,38.0344,38.1396,37.9783,38.1115,143900.0
2014-01-16 09:35:00,54.38,54.47,54.14,54.37,104300.0,38.1256,38.1887,37.9573,38.1185,104300.0
2014-01-16 09:40:00,54.37,54.62,54.37,54.6,94100.0,38.1185,38.2938,38.1185,38.2798,94100.0
2014-01-16 09:45:00,54.59,54.67,54.52,54.66,116900.0,38.2728,38.3289,38.2237,38.3219,116900.0
2014-01-16 09:50:00,54.66,54.9,54.58,54.87,82400.0,38.3219,38.4901,38.2658,38.4691,82400.0
2014-01-16 09:55:00,54.89,55.0,54.86,54.99,62000.0,38.4831,38.5602,38.4621,38.5532,62000.0
2014-01-16 10:00:00,54.99,55.07,54.89,54.95,102900.0,38.5532,38.6093,38.4831,38.5252,102900.0
2014-01-16 10:05:00,54.95,54.97,54.83,54.86,90800.0,38.5252,38.5392,38.441,38.4621,90800.0
2014-01-16 10:10:00,54.86,54.9,54.81,54.88,56200.0,38.4621,38.4901,38.427,38.4761,56200.0
2014-01-16 10:15:00,54.88,54.9,54.8,54.85,51000.0,38.4761,38.4901,38.42,38.4551,51000.0
2014-01-16 10:20:00,54.85,54.99,54.85,54.89,215900.0,38.4551,38.5532,38.4551,38.4831,215900.0
2014-01-16 10:25:00,54.89,54.95,54.86,54.94,92700.0,38.4831,38.5252,38.4621,38.5182,92700.0
2014-01-16 10:30:00,54.94,55.0,54.61,54.61,125100.0,38.5182,38.5602,38.2868,38.2868,125100.0
2014-01-16 10:35:00,54.6,54.67,54.58,54.61,70500.0,38.2798,38.3289,38.2658,38.2868,70500.0
2014-01-16 10:40:00,54.62,54.73,54.61,54.67,50200.0,38.2938,38.3709,38.2868,38.3289,50200.0
2014-01-16 10:45:00,54.67,54.68,54.55,54.6,58700.0,38.3289,38.3359,38.2447,38.2798,58700.0
2014-01-16 10:50:00,54.61,54.61,54.49,54.58,78700.0,38.2868,38.2868,38.2027,38.2658,78700.0
2014-01-16 10:55:00,54.58,54.67,54.51,54.67,57800.0,38.2658,38.3289,38.2167,38.3289,57800.0
2014-01-16 11:00:00,54.67,54.75,54.62,54.64,225300.0,38.3289,38.385,38.2938,38.3078,225300.0
2014-01-16 11:05:00,54.64,54.81,54.63,54.81,89200.0,38.3078,38.427,38.3008,38.427,89200.0
2014-01-16 11:10:00,54.81,54.84,54.78,54.8,49900.0,38.427,38.4481,38.406,38.42,49900.0
2014-01-16 11:15:00,54.81,54.81,54.73,54.74,45500.0,38.427,38.427,38.3709,38.3779,45500.0
2014-01-16 11:20:00,54.74,54.76,54.7,54.74,29500.0,38.3779,38.392,38.3499,38.3779,29500.0
2014-01-16 11:25:00,54.74,54.74,54.62,54.65,109100.0,38.3779,38.3779,38.2938,38.3148,109100.0
2014-01-16 11:30:00,54.64,54.66,54.58,54.6,83500.0,38.3078,38.3219,38.2658,38.2798,83500.0
2014-01-16 11:35:00,54.6,54.81,54.59,54.78,88600.0,38.2798,38.427,38.2728,38.406,88600.0
2014-01-16 11:40:00,54.77,54.86,54.75,54.84,67600.0,38.399,38.4621,38.385,38.4481,67600.0
2014-01-16 11:45:00,54.84,54.87,54.71,54.76,71100.0,38.4481,38.4691,38.3569,38.392,71100.0
2014-01-16 11:50:00,54.76,54.79,54.72,54.75,42000.0,38.392,38.413,38.3639,38.385,42000.0
2014-01-16 11:55:00,54.76,54.81,54.75,54.79,19600.0,38.392,38.427,38.385,38.413,19600.0
2014-01-16 12:00:00,54.78,54.79,54.73,54.74,77800.0,38.406,38.413,38.3709,38.3779,77800.0
2014-01-16 12:05:00,54.74,54.77,54.72,54.74,80100.0,38.3779,38.399,38.3639,38.3779,80100.0
2014-01-16 12:10:00,54.73,54.77,54.73,54.74,81600.0,38.3709,38.399,38.3709,38.3779,81600.0
2014-01-16 12:15:00,54.74,54.8,54.72,54.73,53000.0,38.3779,38.42,38.3639,38.3709,53000.0
2014-01-16 12:20:00,54.73,54.81,54.68,54.79,67200.0,38.3709,38.427,38.3359,38.413,67200.0
2014-01-16 12:25:00,54.8,54.8,54.73,54.76,54900.0,38.42,38.42,38.3709,38.392,54900.0
2014-01-16 12:30:00,54.77,54.8,54.69,54.75,58700.0,38.399,38.42,38.3429,38.385,58700.0
2014-01-16 12:35:00,54.76,54.84,54.76,54.81,41000.0,38.392,38.4481,38.392,38.427,41000.0
2014-01-16 12:40:00,54.82,54.88,54.81,54.85,51700.0,38.434,38.4761,38.427,38.4551,51700.0
2014-01-16 12:45:00,54.86,54.91,54.82,54.82,94500.0,38.4621,38.4971,38.434,38.434,94500.0
2014-01-16 12:50:00,54.82,54.88,54.81,54.85,49900.0,38.434,38.4761,38.427,38.4551,49900.0
2014-01-16 12:55:00,54.85,54.87,54.84,54.85,49500.0,38.4551,38.4691,38.4481,38.4551,49500.0
2014-01-16 13:00:00,54.86,54.86,54.76,54.79,39000.0,38.4621,38.4621,38.392,38.413,39000.0
2014-01-16 13:05:00,54.79,54.87,54.78,54.87,48300.0,38.413,38.4691,38.406,38.4691,48300.0
2014-01-16 13:10:00,54.87,54.91,54.86,54.89,57900.0,38.4691,38.4971,38.4621,38.4831,57900.0
2014-01-16 13:15:00,54.88,54.89,54.78,54.87,51200.0,38.4761,38.4831,38.406,38.4691,51200.0
2014-01-16 13:20:00,54.87,54.91,54.8,54.81,46100.0,38.4691,38.4971,38.42,38.427,46100.0
2014-01-16 13:25:00,54.81,54.83,54.74,54.77,53700.0,38.427,38.441,38.3779,38.399,53700.0
2014-01-16 13:30:00,54.78,54.81,54.75,54.76,46900.0,38.406,38.427,38.385,38.392,46900.0
2014-01-16 13:35:00,54.76,54.78,54.72,54.72,38700.0,38.392,38.406,38.3639,38.3639,38700.0
2014-01-16 13:40:00,54.72,54.72,54.64,54.66,47700.0,38.3639,38.3639,38.3078,38.3219,47700.0
2014-01-16 13:45:00,54.67,54.73,54.65,54.67,68800.0,38.3289,38.3709,38.3148,38.3289,68800.0
2014-01-16 13:50:00,54.67,54.8,54.67,54.78,168300.0,38.3289,38.42,38.3289,38.406,168300.0
2014-01-16 13:55:00,54.78,54.82,54.77,54.78,62100.0,38.406,38.434,38.399,38.406,62100.0
2014-01-16 14:00:00,54.78,54.78,54.7,54.75,48800.0,38.406,38.406,38.3499,38.385,48800.0
2014-01-16 14:05:00,54.74,54.76,54.7,54.71,54500.0,38.3779,38.392,38.3499,38.3569,54500.0
2014-01-16 14:10:00,54.73,54.73,54.64,54.64,60900.0,38.3709,38.3709,38.3078,38.3078,60900.0
2014-01-16 14:15:00,54.64,54.65,54.58,54.6,54400.0,38.3078,38.3148,38.2658,38.2798,54400.0
2014-01-16 14:20:00,54.61,54.61,54.47,54.5,163200.0,38.2868,38.2868,38.1887,38.2097,163200.0
2014-01-16 14:25:00,54.5,54.62,54.5,54.57,206400.0,38.2097,38.2938,38.2097,38.2588,206400.0
2014-01-16 14:30:00,54.58,54.62,54.56,54.62,67200.0,38.2658,38.2938,38.2518,38.2938,67200.0
2014-01-16 14:35:00,54.61,54.66,54.57,54.66,79100.0,38.2868,38.3219,38.2588,38.3219,79100.0
2014-01-16 14:40:00,54.66,54.74,54.64,54.7,48200.0,38.3219,38.3779,38.3078,38.3499,48200.0
2014-01-16 14:45:00,54.7,54.75,54.64,54.7,60100.0,38.3499,38.385,38.3078,38.3499,60100.0
2014-01-16 14:50:00,54.7,54.7,54.58,54.58,72700.0,38.3499,38.3499,38.2658,38.2658,72700.0
2014-01-16 14:55:00,54.57,54.62,54.54,54.55,62400.0,38.2588,38.2938,38.2377,38.2447,62400.0
2014-01-16 15:00:00,54.54,54.62,54.54,54.58,66400.0,38.2377,38.2938,38.2377,38.2658,66400.0
2014-01-16 15:05:00,54.58,54.68,54.57,54.65,83300.0,38.2658,38.3359,38.2588,38.3148,83300.0
2014-01-16 15:10:00,54.65,54.69,54.6,54.69,48000.0,38.3148,38.3429,38.2798,38.3429,48000.0
2014-01-16 15:15:00,54.69,54.71,54.64,54.66,90200.0,38.3429,38.3569,38.3078,38.3219,90200.0
2014-01-16 15:20:00,54.66,54.72,54.66,54.69,57400.0,38.3219,38.3639,38.3219,38.3429,57400.0
2014-01-16 15:25:00,54.68,54.69,54.63,54.64,77800.0,38.3359,38.3429,38.3008,38.3078,77800.0
2014-01-16 15:30:00,54.64,54.71,54.6,54.68,142300.0,38.3078,38.3569,38.2798,38.3359,142300.0
2014-01-16 15:35:00,54.67,54.72,54.67,54.72,82900.0,38.3289,38.3639,38.3289,38.3639,82900.0
2014-01-16 15:40:00,54.72,54.72,54.63,54.65,105500.0,38.3639,38.3639,38.3008,38.3148,105500.0
2014-01-16 15:45:00,54.64,54.69,54.58,54.61,154000.0,38.3078,38.3429,38.2658,38.2868,154000.0
2014-01-16 15:50:00,54.6,54.69,54.58,54.65,175700.0,38.2798,38.3429,38.2658,38.3148,175700.0
2014-01-16 15:55:00,54.65,54.8,54.64,54.8,349900.0,38.3148,38.42,38.3078,38.42,349900.0
2014-01-17 09:30:00,54.92,55.07,54.53,54.84,1209900.0,38.5041,38.6093,38.2307,38.4481,1209900.0
2014-01-17 09:35:00,54.89,55.01,54.88,55.0,175600.0,38.4831,38.5672,38.4761,38.5602,175600.0
2014-01-17 09:40:00,54.98,55.0,54.9,54.9,75800.0,38.5462,38.5602,38.4901,38.4901,75800.0
2014-01-17 09:45:00,54.9,55.04,54.9,54.93,64300.0,38.4901,38.5883,38.4901,38.5112,64300.0
2014-01-17 09:50:00,54.94,54.98,54.88,54.94,68300.0,38.5182,38.5462,38.4761,38.5182,68300.0
2014-01-17 09:55:00,54.92,55.02,54.91,54.91,96200.0,38.5041,38.5743,38.4971,38.4971,96200.0
2014-01-17 10:00:00,54.91,54.93,54.74,54.74,219700.0,38.4971,38.5112,38.3779,38.3779,219700.0
2014-01-17 10:05:00,54.74,54.84,54.71,54.75,117200.0,38.3779,38.4481,38.3569,38.385,117200.0
2014-01-17 10:10:00,54.75,54.77,54.68,54.68,218900.0,38.385,38.399,38.3359,38.3359,218900.0
2014-01-17 10:15:00,54.69,54.75,54.66,54.75,261700.0,38.3429,38.385,38.3219,38.385,261700.0
2014-01-17 10:20:00,54.73,54.74,54.6,54.61,58100.0,38.3709,38.3779,38.2798,38.2868,58100.0
2014-01-17 10:25:00,54.61,54.63,54.51,54.53,30800.0,38.2868,38.3008,38.2167,38.2307,30800.0
2014-01-17 10:30:00,54.53,54.64,54.53,54.57,19400.0,38.2307,38.3078,38.2307,38.2588,19400.0
2014-01-17 10:35:00,54.57,54.62,54.56,54.59,125500.0,38.2588,38.2938,38.2518,38.2728,125500.0
2014-01-17 10:40:00,54.59,54.61,54.55,54.61,175500.0,38.2728,38.2868,38.2447,38.2868,175500.0
2014-01-17 10:45:00,54.61,54.61,54.5,54.52,21100.0,38.2868,38.2868,38.2097,38.2237,21100.0
2014-01-17 10:50:00,54.51,54.52,54.44,54.48,58600.0,38.2167,38.2237,38.1676,38.1957,58600.0
2014-01-17 10:55:00,54.49,54.49,54.44,54.47,26300.0,38.2027,38.2027,38.1676,38.1887,26300.0
2014-01-17 11:00:00,54.47,54.52,54.44,54.5,70700.0,38.1887,38.2237,38.1676,38.2097,70700.0
2014-01-17 11:05:00,54.5,54.6,54.5,54.59,134300.0,38.2097,38.2798,38.2097,38.2728,134300.0
2014-01-17 11:10:00,54.59,54.59,54.52,54.54,32600.0,38.2728,38.2728,38.2237,38.2377,32600.0
2014-01-17 11:15:00,54.54,54.6,54.54,54.6,33800.0,38.2377,38.2798,38.2377,38.2798,33800.0
2014-01-17 11:20:00,54.59,54.6,54.52,54.54,41800.0,38.2728,38.2798,38.2237,38.2377,41800.0
2014-01-17 11:25:00,54.54,54.54,54.49,54.5,34400.0,38.2377,38.2377,38.2027,38.2097,34400.0
2014-01-17 11:30:00,54.5,54.51,54.39,54.45,68300.0,38.2097,38.2167,38.1326,38.1746,68300.0
2014-01-17 11:35:00,54.44,54.5,54.42,54.48,26900.0,38.1676,38.2097,38.1536,38.1957,26900.0
2014-01-17 11:40:00,54.49,54.49,54.35,54.48,153300.0,38.2027,38.2027,38.1045,38.1957,153300.0
2014-01-17 11:45:00,54.48,54.51,54.45,54.48,36400.0,38.1957,38.2167,38.1746,38.1957,36400.0
2014-01-17 11:50:00,54.48,54.59,54.48,54.55,148600.0,38.1957,38.2728,38.1957,38.2447,148600.0
2014-01-17 11:55:00,54.54,54.6,54.54,54.6,33900.0,38.2377,38.2798,38.2377,38.2798,33900.0
2014-01-17 12:00:00,54.6,54.62,54.59,54.59,32900.0,38.2798,38.2938,38.2728,38.2728,32900.0
2014-01-17 12:05:00,54.6,54.65,54.59,54.63,40000.0,38.2798,38.3148,38.2728,38.3008,40000.0
2014-01-17 12:10:00,54.63,54.72,54.63,54.72,36800.0,38.3008,38.3639,38.3008,38.3639,36800.0
2014-01-17 12:15:00,54.72,54.78,54.71,54.77,67300.0,38.3639,38.406,38.3569,38.399,67300.0
2014-01-17 12:20:00,54.77,54.79,54.75,54.76,31600.0,38.399,38.413,38.385,38.392,31600.0
2014-01-17 12:25:00,54.75,54.76,54.73,54.73,16200.0,38.385,38.392,38.3709,38.3709,16200.0
2014-01-17 12:30:00,54.74,54.74,54.67,54.71,37200.0,38.3779,38.3779,38.3289,38.3569,37200.0
2014-01-17 12:35:00,54.7,54.72,54.68,54.68,22500.0,38.3499,38.3639,38.3359,38.3359,22500.0
2014-01-17 12:40:00,54.67,54.67,54.58,54.58,35000.0,38.3289,38.3289,38.2658,38.2658,35000.0
2014-01-17 12:45:00,54.58,54.61,54.55,54.59,27100.0,38.2658,38.2868,38.2447,38.2728,27100.0
2014-01-17 12:50:00,54.59,54.61,54.55,54.59,26600.0,38.2728,38.2868,38.2447,38.2728,26600.0
2014-01-17 12:55:00,54.59,54.6,54.55,54.57,26500.0,38.2728,38.2798,38.2447,38.2588,26500.0
2014-01-17 13:00:00,54.57,54.61,54.57,54.58,14000.0,38.2588,38.2868,38.2588,38.2658,14000.0
2014-01-17 13:05:00,54.58,54.66,54.58,54.64,29100.0,38.2658,38.3219,38.2658,38.3078,29100.0
2014-01-17 13:10:00,54.64,54.65,54.58,54.61,45400.0,38.3078,38.3148,38.2658,38.2868,45400.0
2014-01-17 13:15:00,54.6,54.67,54.54,54.66,67300.0,38.2798,38.3289,38.2377,38.3219,67300.0
2014-01-17 13:20:00,54.67,54.69,54.65,54.69,21500.0,38.3289,38.3429,38.3148,38.3429,21500.0
2014-01-17 13:25:00,54.68,54.71,54.67,54.71,23300.0,38.3359,38.3569,38.3289,38.3569,23300.0
2014-01-17 13:30:00,54.71,54.71,54.66,54.67,21500.0,38.3569,38.3569,38.3219,38.3289,21500.0
2014-01-17 13:35:00,54.66,54.68,54.66,54.67,10100.0,38.3219,38.3359,38.3219,38.3289,10100.0
2014-01-17 13:40:00,54.66,54.66,54.61,54.61,21800.0,38.3219,38.3219,38.2868,38.2868,21800.0
2014-01-17 13:45:00,54.61,54.63,54.56,54.58,42100.0,38.2868,38.3008,38.2518,38.2658,42100.0
2014-01-17 13:50:00,54.57,54.58,54.54,54.54,22800.0,38.2588,38.2658,38.2377,38.2377,22800.0
2014-01-17 13:55:00,54.54,54.64,54.53,54.63,23200.0,38.2377,38.3078,38.2307,38.3008,23200.0
2014-01-17 14:00:00,54.63,54.65,54.63,54.65,46300.0,38.3008,38.3148,38.3008,38.3148,46300.0
2014-01-17 14:05:00,54.66,54.7,54.64,54.7,28000.0,38.3219,38.3499,38.3078,38.3499,28000.0
2014-01-17 14:10:00,54.7,54.73,54.69,54.69,51500.0,38.3499,38.3709,38.3429,38.3429,51500.0
2014-01-17 14:15:00,54.7,54.7,54.64,54.67,40700.0,38.3499,38.3499,38.3078,38.3289,40700.0
2014-01-17 14:20:00,54.67,54.71,54.67,54.7,47200.0,38.3289,38.3569,38.3289,38.3499,47200.0
2014-01-17 14:25:00,54.7,54.72,54.68,54.71,38900.0,38.3499,38.3639,38.3359,38.3569,38900.0
2014-01-17 14:30:00,54.71,54.71,54.63,54.64,51500.0,38.3569,38.3569,38.3008,38.3078,51500.0
2014-01-17 14:35:00,54.63,54.64,54.61,54.62,35500.0,38.3008,38.3078,38.2868,38.2938,35500.0
2014-01-17 14:40:00,54.63,54.64,54.58,54.59,37400.0,38.3008,38.3078,38.2658,38.2728,37400.0
2014-01-17 14:45:00,54.59,54.6,54.55,54.55,49000.0,38.2728,38.2798,38.2447,38.2447,49000.0
2014-01-17 14:50:00,54.55,54.56,54.52,54.52,35300.0,38.2447,38.2518,38.2237,38.2237,35300.0
2014-01-17 14:55:00,54.53,54.6,54.53,54.58,37200.0,38.2307,38.2798,38.2307,38.2658,37200.0
2014-01-17 15:00:00,54.58,54.65,54.58,54.6,34100.0,38.2658,38.3148,38.2658,38.2798,34100.0
2014-01-17 15:05:00,54.59,54.64,54.56,54.58,85000.0,38.2728,38.3078,38.2518,38.2658,85000.0
2014-01-17 15:10:00,54.58,54.59,54.53,54.58,57800.0,38.2658,38.2728,38.2307,38.2658,57800.0
2014-01-17 15:15:00,54.59,54.59,54.51,54.53,57000.0,38.2728,38.2728,38.2167,38.2307,57000.0
2014-01-17 15:20:00,54.53,54.57,54.51,54.55,37100.0,38.2307,38.2588,38.2167,38.2447,37100.0
2014-01-17 15:25:00,54.56,54.56,54.51,54.53,76500.0,38.2518,38.2518,38.2167,38.2307,76500.0
2014-01-17 15:30:00,54.53,54.54,54.43,54.46,129400.0,38.2307,38.2377,38.1606,38.1816,129400.0
2014-01-17 15:35:00,54.46,54.48,54.43,54.44,100900.0,38.1816,38.1957,38.1606,38.1676,100900.0
2014-01-17 15:40:00,54.43,54.44,54.35,54.39,269100.0,38.1606,38.1676,38.1045,38.1326,269100.0
2014-01-17 15:45:00,54.39,54.41,54.35,54.37,356900.0,38.1326,38.1466,38.1045,38.1185,356900.0
2014-01-17 15:50:00,54.37,54.39,54.28,54.32,431500.0,38.1185,38.1326,38.0554,38.0835,431500.0
2014-01-17 15:55:00,54.32,54.37,54.26,54.35,495000.0,38.0835,38.1185,38.0414,38.1045,495000.0
2014-01-21 09:30:00,54.43,55.16,54.43,55.16,319100.0,38.1606,38.6724,38.1606,38.6724,319100.0
2014-01-21 09:35:00,55.16,55.18,54.89,55.02,229100.0,38.6724,38.6864,38.4831,38.5743,229100.0
2014-01-21 09:40:00,55.03,55.05,54.94,54.98,155000.0,38.5813,38.5953,38.5182,38.5462,155000.0
2014-01-21 09:45:00,54.99,55.16,54.99,55.08,140500.0,38.5532,38.6724,38.5532,38.6163,140500.0
2014-01-21 09:50:00,55.1,55.11,54.91,54.97,120700.0,38.6303,38.6374,38.4971,38.5392,120700.0
2014-01-21 09:55:00,54.97,55.07,54.95,54.99,120600.0,38.5392,38.6093,38.5252,38.5532,120600.0
2014-01-21 10:00:00,55.0,55.02,54.87,54.92,74000.0,38.5602,38.5743,38.4691,38.5041,74000.0
2014-01-21 10:05:00,54.92,54.95,54.9,54.91,69500.0,38.5041,38.5252,38.4901,38.4971,69500.0
2014-01-21 10:10:00,54.91,54.98,54.85,54.91,93500.0,38.4971,38.5462,38.4551,38.4971,93500.0
2014-01-21 10:15:00,54.91,54.97,54.82,54.95,93100.0,38.4971,38.5392,38.434,38.5252,93100.0
2014-01-21 10:20:00,54.95,54.95,54.84,54.85,72400.0,38.5252,38.5252,38.4481,38.4551,72400.0
2014-01-21 10:25:00,54.85,54.93,54.84,54.91,52500.0,38.4551,38.5112,38.4481,38.4971,52500.0
2014-01-21 10:30:00,54.9,54.9,54.75,54.76,72400.0,38.4901,38.4901,38.385,38.392,72400.0
2014-01-21 10:35:00,54.76,54.77,54.67,54.76,60900.0,38.392,38.399,38.3289,38.392,60900.0
2014-01-21 10:40:00,54.77,54.84,54.77,54.83,38900.0,38.399,38.4481,38.399,38.441,38900.0
2014-01-21 10:45:00,54.84,54.91,54.84,54.88,52400.0,38.4481,38.4971,38.4481,38.4761,52400.0
2014-01-21 10:50:00,54.88,54.9,54.87,54.89,44500.0,38.4761,38.4901,38.4691,38.4831,44500.0
2014-01-21 10:55:00,54.9,54.95,54.89,54.92,63600.0,38.4901,38.5252,38.4831,38.5041,63600.0
2014-01-21 11:00:00,54.91,54.94,54.8,54.8,55700.0,38.4971,38.5182,38.42,38.42,55700.0
2014-01-21 11:05:00,54.8,54.82,54.58,54.61,96600.0,38.42,38.434,38.2658,38.2868,96600.0
2014-01-21 11:10:00,54.59,54.6,54.41,54.54,99000.0,38.2728,38.2798,38.1466,38.2377,99000.0
2014-01-21 11:15:00,54.53,54.55,54.45,54.45,52000.0,38.2307,38.2447,38.1746,38.1746,52000.0
2014-01-21 11:20:00,54.46,54.46,54.31,54.37,160900.0,38.1816,38.1816,38.0765,38.1185,160900.0
2014-01-21 11:25:00,54.37,54.37,54.3,54.32,87500.0,38.1185,38.1185,38.0695,38.0835,87500.0
2014-01-21 11:30:00,54.33,54.39,54.32,54.37,102600.0,38.0905,38.1326,38.0835,38.1185,102600.0
2014-01-21 11:35:00,54.38,54.38,54.27,54.31,95100.0,38.1256,38.1256,38.0484,38.0765,95100.0
2014-01-21 11:40:00,54.31,54.34,54.25,54.28,88600.0,38.0765,38.0975,38.0344,38.0554,88600.0
2014-01-21 11:45:00,54.28,54.33,54.26,54.3,95300.0,38.0554,38.0905,38.0414,38.0695,95300.0
2014-01-21 11:50:00,54.3,54.31,54.22,54.26,66600.0,38.0695,38.0765,38.0134,38.0414,66600.0
2014-01-21 11:55:00,54.26,54.37,54.25,54.37,34500.0,38.0414,38.1185,38.0344,38.1185,34500.0
2014-01-21 12:00:00,54.37,54.39,54.37,54.37,37700.0,38.1185,38.1326,38.1185,38.1185,37700.0
2014-01-21 12:05:00,54.38,54.39,54.24,54.24,82200.0,38.1256,38.1326,38.0274,38.0274,82200.0
2014-01-21 12:10:00,54.24,54.31,54.24,54.31,19400.0,38.0274,38.0765,38.0274,38.0765,19400.0
2014-01-21 12:15:00,54.31,54.38,54.29,54.37,24600.0,38.0765,38.1256,38.0625,38.1185,24600.0
2014-01-21 12:20:00,54.38,54.55,54.37,54.53,61100.0,38.1256,38.2447,38.1185,38.2307,61100.0
2014-01-21 12:25:00,54.53,54.55,54.51,54.55,59900.0,38.2307,38.2447,38.2167,38.2447,59900.0
2014-01-21 12:30:00,54.55,54.56,54.4,54.4,41700.0,38.2447,38.2518,38.1396,38.1396,41700.0
2014-01-21 12:35:00,54.4,54.44,54.4,54.44,24000.0,38.1396,38.1676,38.1396,38.1676,24000.0
2014-01-21 12:40:00,54.43,54.49,54.43,54.48,24600.0,38.1606,38.2027,38.1606,38.1957,24600.0
2014-01-21 12:45:00,54.49,54.49,54.44,54.44,59800.0,38.2027,38.2027,38.1676,38.1676,59800.0
2014-01-21 12:50:00,54.45,54.46,54.43,54.43,27900.0,38.1746,38.1816,38.1606,38.1606,27900.0
2014-01-21 12:55:00,54.44,54.56,54.44,54.55,27100.0,38.1676,38.2518,38.1676,38.2447,27100.0
2014-01-21 13:00:00,54.56,54.62,54.55,54.6,20300.0,38.2518,38.2938,38.2447,38.2798,20300.0
2014-01-21 13:05:00,54.61,54.66,54.58,54.6,66500.0,38.2868,38.3219,38.2658,38.2798,66500.0
2014-01-21 13:10:00,54.6,54.62,54.59,54.59,21400.0,38.2798,38.2938,38.2728,38.2728,21400.0
2014-01-21 13:15:00,54.59,54.65,54.59,54.64,47400.0,38.2728,38.3148,38.2728,38.3078,47400.0
2014-01-21 13:20:00,54.63,54.65,54.63,54.65,11300.0,38.3008,38.3148,38.3008,38.3148,11300.0
2014-01-21 13:25:00,54.65,54.72,54.64,54.7,39700.0,38.3148,38.3639,38.3078,38.3499,39700.0
2014-01-21 13:30:00,54.69,54.7,54.65,54.68,100300.0,38.3429,38.3499,38.3148,38.3359,100300.0
2014-01-21 13:35:00,54.68,54.72,54.66,54.71,32900.0,38.3359,38.3639,38.3219,38.3569,32900.0
2014-01-21 13:40:00,54.71,54.72,54.64,54.66,61100.0,38.3569,38.3639,38.3078,38.3219,61100.0
2014-01-21 13:45:00,54.65,54.67,54.63,54.65,48200.0,38.3148,38.3289,38.3008,38.3148,48200.0
2014-01-21 13:50:00,54.66,54.67,54.63,54.63,56900.0,38.3219,38.3289,38.3008,38.3008,56900.0
2014-01-21 13:55:00,54.64,54.66,54.64,54.65,23500.0,38.3078,38.3219,38.3078,38.3148,23500.0
2014-01-21 14:00:00,54.65,54.68,54.63,54.67,74200.0,38.3148,38.3359,38.3008,38.3289,74200.0
2014-01-21 14:05:00,54.69,54.69,54.67,54.68,27500.0,38.3429,38.3429,38.3289,38.3359,27500.0
2014-01-21 14:10:00,54.68,54.72,54.67,54.67,159500.0,38.3359,38.3639,38.3289,38.3289,159500.0
2014-01-21 14:15:00,54.68,54.68,54.64,54.65,70600.0,38.3359,38.3359,38.3078,38.3148,70600.0
2014-01-21 14:20:00,54.64,54.66,54.63,54.65,47400.0,38.3078,38.3219,38.3008,38.3148,47400.0
2014-01-21 14:25:00,54.65,54.69,54.65,54.65,53100.0,38.3148,38.3429,38.3148,38.3148,53100.0
2014-01-21 14:30:00,54.65,54.69,54.64,54.66,26000.0,38.3148,38.3429,38.3078,38.3219,26000.0
2014-01-21 14:35:00,54.66,54.72,54.66,54.68,68000.0,38.3219,38.3639,38.3219,38.3359,68000.0
2014-01-21 14:40:00,54.68,54.7,54.64,54.65,57900.0,38.3359,38.3499,38.3078,38.3148,57900.0
2014-01-21 14:45:00,54.65,54.66,54.61,54.61,48100.0,38.3148,38.3219,38.2868,38.2868,48100.0
2014-01-21 14:50:00,54.62,54.62,54.53,54.55,48100.0,38.2938,38.2938,38.2307,38.2447,48100.0
2014-01-21 14:55:00,54.54,54.6,54.54,54.59,30100.0,38.2377,38.2798,38.2377,38.2728,30100.0
2014-01-21 15:00:00,54.59,54.6,54.54,54.57,40200.0,38.2728,38.2798,38.2377,38.2588,40200.0
2014-01-21 15:05:00,54.57,54.6,54.54,54.56,49500.0,38.2588,38.2798,38.2377,38.2518,49500.0
2014-01-21 15:10:00,54.55,54.56,54.48,54.5,64200.0,38.2447,38.2518,38.1957,38.2097,64200.0
2014-01-21 15:15:00,54.5,54.55,54.5,54.51,212600.0,38.2097,38.2447,38.2097,38.2167,212600.0
2014-01-21 15:20:00,54.51,54.55,54.51,54.55,31100.0,38.2167,38.2447,38.2167,38.2447,31100.0
2014-01-21 15:25:00,54.54,54.58,54.53,54.55,75300.0,38.2377,38.2658,38.2307,38.2447,75300.0
2014-01-21 15:30:00,54.54,54.6,54.54,54.6,49100.0,38.2377,38.2798,38.2377,38.2798,49100.0
2014-01-21 15:35:00,54.6,54.7,54.6,54.7,117400.0,38.2798,38.3499,38.2798,38.3499,117400.0
2014-01-21 15:40:00,54.7,54.8,54.7,54.78,146600.0,38.3499,38.42,38.3499,38.406,146600.0
2014-01-21 15:45:00,54.78,54.79,54.6,54.64,228400.0,38.406,38.413,38.2798,38.3078,228400.0
2014-01-21 15:50:00,54.64,54.64,54.57,54.57,191300.0,38.3078,38.3078,38.2588,38.2588,191300.0
2014-01-21 15:55:00,54.57,54.59,54.49,54.59,595400.0,38.2588,38.2728,38.2027,38.2728,595400.0
2014-01-22 09:30:00,54.74,54.74,54.59,54.69,207800.0,38.3779,38.3779,38.2728,38.3429,207800.0
2014-01-22 09:35:00,54.71,54.85,54.7,54.76,127700.0,38.3569,38.4551,38.3499,38.392,127700.0
2014-01-22 09:40:00,54.77,54.99,54.76,54.97,194500.0,38.399,38.5532,38.392,38.5392,194500.0
2014-01-22 09:45:00,54.96,55.18,54.95,55.03,175900.0,38.5322,38.6864,38.5252,38.5813,175900.0
2014-01-22 09:50:00,55.03,55.14,54.95,54.95,296600.0,38.5813,38.6584,38.5252,38.5252,296600.0
2014-01-22 09:55:00,54.96,55.01,54.85,55.0,72900.0,38.5322,38.5672,38.4551,38.5602,72900.0
2014-01-22 10:00:00,55.01,55.15,54.85,54.93,200200.0,38.5672,38.6654,38.4551,38.5112,200200.0
2014-01-22 10:05:00,54.94,55.01,54.93,54.95,55800.0,38.5182,38.5672,38.5112,38.5252,55800.0
2014-01-22 10:10:00,54.96,54.97,54.74,54.76,120500.0,38.5322,38.5392,38.3779,38.392,120500.0
2014-01-22 10:15:00,54.76,54.89,54.76,54.86,85700.0,38.392,38.4831,38.392,38.4621,85700.0
2014-01-22 10:20:00,54.88,54.89,54.84,54.86,77600.0,38.4761,38.4831,38.4481,38.4621,77600.0
2014-01-22 10:25:00,54.86,54.96,54.81,54.9,122500.0,38.4621,38.5322,38.427,38.4901,122500.0
2014-01-22 10:30:00,54.89,54.96,54.85,54.93,191300.0,38.4831,38.5322,38.4551,38.5112,191300.0
2014-01-22 10:35:00,54.93,55.0,54.91,54.96,39600.0,38.5112,38.5602,38.4971,38.5322,39600.0
2014-01-22 10:40:00,54.96,55.0,54.92,54.94,37100.0,38.5322,38.5602,38.5041,38.5182,37100.0
2014-01-22 10:45:00,54.95,55.11,54.95,55.04,112000.0,38.5252,38.6374,38.5252,38.5883,112000.0
2014-01-22 10:50:00,55.04,55.07,54.99,55.0,56600.0,38.5883,38.6093,38.5532,38.5602,56600.0
2014-01-22 10:55:00,55.0,55.06,54.99,55.05,37700.0,38.5602,38.6023,38.5532,38.5953,37700.0
2014-01-22 11:00:00,55.05,55.11,55.03,55.06,59400.0,38.5953,38.6374,38.5813,38.6023,59400.0
2014-01-22 11:05:00,55.06,55.12,55.06,55.1,33200.0,38.6023,38.6444,38.6023,38.6303,33200.0
2014-01-22 11:10:00,55.1,55.13,55.06,55.12,60600.0,38.6303,38.6514,38.6023,38.6444,60600.0
2014-01-22 11:15:00,55.12,55.14,55.04,55.05,32000.0,38.6444,38.6584,38.5883,38.5953,32000.0
2014-01-22 11:20:00,55.06,55.06,54.94,55.03,37200.0,38.6023,38.6023,38.5182,38.5813,37200.0
2014-01-22 11:25:00,55.04,55.09,55.03,55.05,38300.0,38.5883,38.6233,38.5813,38.5953,38300.0
2014-01-22 11:30:00,55.05,55.08,55.02,55.04,35200.0,38.5953,38.6163,38.5743,38.5883,35200.0
2014-01-22 11:35:00,55.04,55.05,54.98,55.02,20200.0,38.5883,38.5953,38.5462,38.5743,20200.0
2014-01-22 11:40:00,55.03,55.05,54.93,54.93,50100.0,38.5813,38.5953,38.5112,38.5112,50100.0
2014-01-22 11:45:00,54.94,54.97,54.86,54.87,79100.0,38.5182,38.5392,38.4621,38.4691,79100.0
2014-01-22 11:50:00,54.87,54.91,54.86,54.88,17300.0,38.4691,38.4971,38.4621,38.4761,17300.0
2014-01-22 11:55:00,54.89,54.92,54.85,54.9,25100.0,38.4831,38.5041,38.4551,38.4901,25100.0
2014-01-22 12:00:00,54.91,54.92,54.85,54.9,25900.0,38.4971,38.5041,38.4551,38.4901,25900.0
2014-01-22 12:05:00,54.9,54.97,54.88,54.93,65800.0,38.4901,38.5392,38.4761,38.5112,65800.0
2014-01-22 12:10:00,54.93,55.0,54.91,54.99,19200.0,38.5112,38.5602,38.4971,38.5532,19200.0
2014-01-22 12:15:00,54.98,55.06,54.97,55.02,126400.0,38.5462,38.6023,38.5392,38.5743,126400.0
2014-01-22 12:20:00,55.02,55.07,55.01,55.05,23600.0,38.5743,38.6093,38.5672,38.5953,23600.0
2014-01-22 12:25:00,55.05,55.07,55.0,55.02,34800.0,38.5953,38.6093,38.5602,38.5743,34800.0
2014-01-22 12:30:00,55.01,55.05,55.01,55.03,30200.0,38.5672,38.5953,38.5672,38.5813,30200.0
2014-01-22 12:35:00,55.03,55.06,55.01,55.02,14500.0,38.5813,38.6023,38.5672,38.5743,14500.0
2014-01-22 12:40:00,55.02,55.05,55.01,55.02,32400.0,38.5743,38.5953,38.5672,38.5743,32400.0
2014-01-22 12:45:00,55.03,55.13,55.02,55.12,77000.0,38.5813,38.6514,38.5743,38.6444,77000.0
2014-01-22 12:50:00,55.12,55.17,55.11,55.15,35200.0,38.6444,38.6794,38.6374,38.6654,35200.0
2014-01-22 12:55:00,55.15,55.16,55.14,55.15,67300.0,38.6654,38.6724,38.6584,38.6654,67300.0
2014-01-22 13:00:00,55.15,55.16,55.12,55.14,51000.0,38.6654,38.6724,38.6444,38.6584,51000.0
2014-01-22 13:05:00,55.14,55.16,55.06,55.06,132600.0,38.6584,38.6724,38.6023,38.6023,132600.0
2014-01-22 13:10:00,55.05,55.15,55.05,55.1,27800.0,38.5953,38.6654,38.5953,38.6303,27800.0
2014-01-22 13:15:00,55.09,55.1,55.04,55.06,27200.0,38.6233,38.6303,38.5883,38.6023,27200.0
2014-01-22 13:20:00,55.05,55.09,55.04,55.08,18400.0,38.5953,38.6233,38.5883,38.6163,18400.0
2014-01-22 13:25:00,55.07,55.13,55.07,55.1,64100.0,38.6093,38.6514,38.6093,38.6303,64100.0
2014-01-22 13:30:00,55.1,55.11,55.04,55.05,41700.0,38.6303,38.6374,38.5883,38.5953,41700.0
2014-01-22 13:35:00,55.05,55.06,54.97,55.02,121100.0,38.5953,38.6023,38.5392,38.5743,121100.0
2014-01-22 13:40:00,55.02,55.05,54.99,55.0,73400.0,38.5743,38.5953,38.5532,38.5602,73400.0
2014-01-22 13:45:00,55.01,55.03,54.95,54.96,40400.0,38.5672,38.5813,38.5252,38.5322,40400.0
2014-01-22 13:50:00,54.96,55.02,54.95,54.99,76400.0,38.5322,38.5743,38.5252,38.5532,76400.0
2014-01-22 13:55:00,55.0,55.05,54.99,55.01,73600.0,38.5602,38.5953,38.5532,38.5672,73600.0
2014-01-22 14:00:00,55.02,55.02,54.92,54.92,53600.0,38.5743,38.5743,38.5041,38.5041,53600.0
2014-01-22 14:05:00,54.92,54.93,54.86,54.86,15700.0,38.5041,38.5112,38.4621,38.4621,15700.0
2014-01-22 14:10:00,54.86,54.99,54.86,54.98,58200.0,38.4621,38.5532,38.4621,38.5462,58200.0
2014-01-22 14:15:00,54.98,55.02,54.98,55.02,38800.0,38.5462,38.5743,38.5462,38.5743,38800.0
2014-01-22 14:20:00,55.02,55.04,54.98,55.01,41700.0,38.5743,38.5883,38.5462,38.5672,41700.0
2014-01-22 14:25:00,55.0,55.03,54.99,55.0,32500.0,38.5602,38.5813,38.5532,38.5602,32500.0
2014-01-22 14:30:00,55.0,55.03,54.98,55.02,51100.0,38.5602,38.5813,38.5462,38.5743,51100.0
2014-01-22 14:35:00,55.02,55.04,55.0,55.01,58900.0,38.5743,38.5883,38.5602,38.5672,58900.0
2014-01-22 14:40:00,55.01,55.01,54.95,54.98,64100.0,38.5672,38.5672,38.5252,38.5462,64100.0
2014-01-22 14:45:00,54.97,55.0,54.92,54.94,64900.0,38.5392,38.5602,38.5041,38.5182,64900.0
2014-01-22 14:50:00,54.95,55.02,54.95,54.99,77200.0,38.5252,38.5743,38.5252,38.5532,77200.0
2014-01-22 14:55:00,54.99,54.99,54.93,54.96,22300.0,38.5532,38.5532,38.5112,38.5322,22300.0
2014-01-22 15:00:00,54.97,55.0,54.96,54.98,34600.0,38.5392,38.5602,38.5322,38.5462,34600.0
2014-01-22 15:05:00,54.99,55.0,54.93,54.94,32800.0,38.5532,38.5602,38.5112,38.5182,32800.0
2014-01-22 15:10:00,54.94,54.96,54.91,54.94,26400.0,38.5182,38.5322,38.4971,38.5182,26400.0
2014-01-22 15:15:00,54.94,54.95,54.9,54.92,26800.0,38.5182,38.5252,38.4901,38.5041,26800.0
2014-01-22 15:20:00,54.92,54.94,54.89,54.94,22200.0,38.5041,38.5182,38.4831,38.5182,22200.0
2014-01-22 15:25:00,54.93,54.94,54.85,54.85,34700.0,38.5112,38.5182,38.4551,38.4551,34700.0
2014-01-22 15:30:00,54.84,54.88,54.8,54.84,59500.0,38.4481,38.4761,38.42,38.4481,59500.0
2014-01-22 15:35:00,54.85,54.91,54.85,54.88,118600.0,38.4551,38.4971,38.4551,38.4761,118600.0
2014-01-22 15:40:00,54.88,54.9,54.84,54.87,136300.0,38.4761,38.4901,38.4481,38.4691,136300.0
2014-01-22 15:45:00,54.88,54.95,54.85,54.87,166900.0,38.4761,38.5252,38.4551,38.4691,166900.0
2014-01-22 15:50:00,54.88,54.88,54.83,54.86,135200.0,38.4761,38.4761,38.441,38.4621,135200.0
2014-01-22 15:55:00,54.86,54.87,54.8,54.81,274500.0,38.4621,38.4691,38.42,38.427,274500.0
2014-01-23 09:30:00,54.31,54.31,53.45,53.59,440500.0,38.0765,38.0765,37.4735,37.5717,440500.0
2014-01-23 09:35:00,53.56,53.62,52.71,52.79,602600.0,37.5507,37.5927,36.9547,37.0108,602600.0
2014-01-23 09:40:00,52.79,53.3,52.75,53.2,270200.0,37.0108,37.3684,36.9828,37.2983,270200.0
2014-01-23 09:45:00,53.21,53.22,52.85,52.86,308600.0,37.3053,37.3123,37.0529,37.0599,308600.0
2014-01-23 09:50:00,52.85,53.02,52.71,52.94,247400.0,37.0529,37.1721,36.9547,37.116,247400.0
2014-01-23 09:55:00,52.94,53.01,52.93,52.99,196100.0,37.116,37.1651,37.109,37.151,196100.0
2014-01-23 10:00:00,52.98,53.34,52.97,53.26,288700.0,37.144,37.3964,37.137,37.3403,288700.0
2014-01-23 10:05:00,53.26,53.36,53.12,53.35,320800.0,37.3403,37.4104,37.2422,37.4034,320800.0
2014-01-23 10:10:00,53.35,53.44,53.32,53.41,171600.0,37.4034,37.4665,37.3824,37.4455,171600.0
2014-01-23 10:15:00,53.41,53.42,53.33,53.37,232700.0,37.4455,37.4525,37.3894,37.4174,232700.0
2014-01-23 10:20:00,53.36,53.37,53.12,53.16,127200.0,37.4104,37.4174,37.2422,37.2702,127200.0
2014-01-23 10:25:00,53.18,53.18,53.07,53.13,52200.0,37.2842,37.2842,37.2071,37.2492,52200.0
2014-01-23 10:30:00,53.12,53.3,53.1,53.25,224000.0,37.2422,37.3684,37.2282,37.3333,224000.0
2014-01-23 10:35:00,53.27,53.32,53.16,53.26,83200.0,37.3473,37.3824,37.2702,37.3403,83200.0
2014-01-23 10:40:00,53.25,53.3,53.19,53.3,62000.0,37.3333,37.3684,37.2912,37.3684,62000.0
2014-01-23 10:45:00,53.29,53.34,53.25,53.25,62400.0,37.3614,37.3964,37.3333,37.3333,62400.0
2014-01-23 10:50:00,53.25,53.31,53.21,53.25,132000.0,37.3333,37.3754,37.3053,37.3333,132000.0
2014-01-23 10:55:00,53.25,53.29,53.24,53.29,120900.0,37.3333,37.3614,37.3263,37.3614,120900.0
2014-01-23 11:00:00,53.28,53.3,53.22,53.25,79100.0,37.3543,37.3684,37.3123,37.3333,79100.0
2014-01-23 11:05:00,53.25,53.3,53.24,53.25,75800.0,37.3333,37.3684,37.3263,37.3333,75800.0
2014-01-23 11:10:00,53.25,53.26,53.22,53.23,95500.0,37.3333,37.3403,37.3123,37.3193,95500.0
2014-01-23 11:15:00,53.23,53.26,53.23,53.26,90300.0,37.3193,37.3403,37.3193,37.3403,90300.0
2014-01-23 11:20:00,53.26,53.27,53.22,53.25,129700.0,37.3403,37.3473,37.3123,37.3333,129700.0
2014-01-23 11:25:00,53.26,53.43,53.24,53.39,132800.0,37.3403,37.4595,37.3263,37.4315,132800.0
2014-01-23 11:30:00,53.4,53.68,53.39,53.55,183800.0,37.4385,37.6348,37.4315,37.5436,183800.0
2014-01-23 11:35:00,53.55,53.58,53.47,53.48,67800.0,37.5436,37.5647,37.4876,37.4946,67800.0
2014-01-23 11:40:00,53.48,53.5,53.47,53.49,51200.0,37.4946,37.5086,37.4876,37.5016,51200.0
2014-01-23 11:45:00,53.49,53.5,53.46,53.48,67200.0,37.5016,37.5086,37.4805,37.4946,67200.0
2014-01-23 11:50:00,53.49,53.6,53.48,53.48,150100.0,37.5016,37.5787,37.4946,37.4946,150100.0
2014-01-23 11:55:00,53.47,53.63,53.46,53.6,245100.0,37.4876,37.5997,37.4805,37.5787,245100.0
2014-01-23 12:00:00,53.6,53.62,53.44,53.47,297100.0,37.5787,37.5927,37.4665,37.4876,297100.0
2014-01-23 12:05:00,53.46,53.5,53.37,53.38,76100.0,37.4805,37.5086,37.4174,37.4245,76100.0
2014-01-23 12:10:00,53.37,53.41,53.33,53.35,47400.0,37.4174,37.4455,37.3894,37.4034,47400.0
2014-01-23 12:15:00,53.34,53.35,53.27,53.27,208300.0,37.3964,37.4034,37.3473,37.3473,208300.0
2014-01-23 12:20:00,53.27,53.3,53.2,53.26,244200.0,37.3473,37.3684,37.2983,37.3403,244200.0
2014-01-23 12:25:00,53.25,53.25,53.15,53.2,153000.0,37.3333,37.3333,37.2632,37.2983,153000.0
2014-01-23 12:30:00,53.21,53.25,53.16,53.16,111900.0,37.3053,37.3333,37.2702,37.2702,111900.0
2014-01-23 12:35:00,53.16,53.25,53.15,53.21,252900.0,37.2702,37.3333,37.2632,37.3053,252900.0
2014-01-23 12:40:00,53.21,53.22,53.18,53.19,266300.0,37.3053,37.3123,37.2842,37.2912,266300.0
2014-01-23 12:45:00,53.19,53.22,53.17,53.18,78800.0,37.2912,37.3123,37.2772,37.2842,78800.0
2014-01-23 12:50:00,53.18,53.23,53.12,53.2,280000.0,37.2842,37.3193,37.2422,37.2983,280000.0
2014-01-23 12:55:00,53.19,53.24,53.17,53.22,80000.0,37.2912,37.3263,37.2772,37.3123,80000.0
2014-01-23 13:00:00,53.22,53.23,53.11,53.14,57200.0,37.3123,37.3193,37.2352,37.2562,57200.0
2014-01-23 13:05:00,53.15,53.15,53.07,53.1,81600.0,37.2632,37.2632,37.2071,37.2282,81600.0
2014-01-23 13:10:00,53.1,53.19,53.09,53.13,77400.0,37.2282,37.2912,37.2211,37.2492,77400.0
2014-01-23 13:15:00,53.13,53.24,53.13,53.24,268500.0,37.2492,37.3263,37.2492,37.3263,268500.0
2014-01-23 13:20:00,53.24,53.39,53.2,53.31,88500.0,37.3263,37.4315,37.2983,37.3754,88500.0
2014-01-23 13:25:00,53.31,53.32,53.24,53.25,26200.0,37.3754,37.3824,37.3263,37.3333,26200.0
2014-01-23 13:30:00,53.24,53.25,53.19,53.22,52700.0,37.3263,37.3333,37.2912,37.3123,52700.0
2014-01-23 13:35:00,53.23,53.25,53.15,53.16,146300.0,37.3193,37.3333,37.2632,37.2702,146300.0
2014-01-23 13:40:00,53.17,53.25,53.16,53.2,55200.0,37.2772,37.3333,37.2702,37.2983,55200.0
2014-01-23 13:45:00,53.2,53.22,53.07,53.09,53500.0,37.2983,37.3123,37.2071,37.2211,53500.0
2014-01-23 13:50:00,53.09,53.13,53.09,53.1,77400.0,37.2211,37.2492,37.2211,37.2282,77400.0
2014-01-23 13:55:00,53.09,53.13,53.04,53.05,56400.0,37.2211,37.2492,37.1861,37.1931,56400.0
2014-01-23 14:00:00,53.05,53.14,53.05,53.11,71700.0,37.1931,37.2562,37.1931,37.2352,71700.0
2014-01-23 14:05:00,53.11,53.16,53.1,53.15,58900.0,37.2352,37.2702,37.2282,37.2632,58900.0
2014-01-23 14:10:00,53.15,53.16,53.09,53.11,101700.0,37.2632,37.2702,37.2211,37.2352,101700.0
2014-01-23 14:15:00,53.12,53.19,53.1,53.17,88400.0,37.2422,37.2912,37.2282,37.2772,88400.0
2014-01-23 14:20:00,53.16,53.19,53.13,53.18,114300.0,37.2702,37.2912,37.2492,37.2842,114300.0
2014-01-23 14:25:00,53.17,53.2,53.14,53.16,91600.0,37.2772,37.2983,37.2562,37.2702,91600.0
2014-01-23 14:30:00,53.17,53.24,53.16,53.24,73400.0,37.2772,37.3263,37.2702,37.3263,73400.0
2014-01-23 14:35:00,53.24,53.26,53.23,53.23,80600.0,37.3263,37.3403,37.3193,37.3193,80600.0
2014-01-23 14:40:00,53.24,53.34,53.21,53.34,148200.0,37.3263,37.3964,37.3053,37.3964,148200.0
2014-01-23 14:45:00,53.34,53.4,53.32,53.4,178600.0,37.3964,37.4385,37.3824,37.4385,178600.0
2014-01-23 14:50:00,53.39,53.45,53.38,53.45,86400.0,37.4315,37.4735,37.4245,37.4735,86400.0
2014-01-23 14:55:00,53.46,53.51,53.45,53.45,78400.0,37.4805,37.5156,37.4735,37.4735,78400.0
2014-01-23 15:00:00,53.45,53.48,53.39,53.41,96200.0,37.4735,37.4946,37.4315,37.4455,96200.0
2014-01-23 15:05:00,53.42,53.54,53.4,53.48,125700.0,37.4525,37.5366,37.4385,37.4946,125700.0
2014-01-23 15:10:00,53.49,53.5,53.45,53.49,73900.0,37.5016,37.5086,37.4735,37.5016,73900.0
2014-01-23 15:15:00,53.5,53.52,53.42,53.43,97100.0,37.5086,37.5226,37.4525,37.4595,97100.0
2014-01-23 15:20:00,53.43,53.45,53.37,53.43,141000.0,37.4595,37.4735,37.4174,37.4595,141000.0
2014-01-23 15:25:00,53.44,53.63,53.43,53.6,281700.0,37.4665,37.5997,37.4595,37.5787,281700.0
2014-01-23 15:30:00,53.6,53.87,53.55,53.85,387500.0,37.5787,37.768,37.5436,37.754,387500.0
2014-01-23 15:35:00,53.85,53.89,53.8,53.84,270400.0,37.754,37.782,37.7189,37.747,270400.0
2014-01-23 15:40:00,53.84,53.95,53.79,53.85,343600.0,37.747,37.8241,37.7119,37.754,343600.0
2014-01-23 15:45:00,53.86,53.95,53.82,53.87,461300.0,37.761,37.8241,37.7329,37.768,461300.0
2014-01-23 15:50:00,53.86,53.88,53.79,53.81,287200.0,37.761,37.775,37.7119,37.7259,287200.0
2014-01-23 15:55:00,53.82,53.96,53.82,53.96,400300.0,37.7329,37.8311,37.7329,37.8311,400300.0
2014-01-24 09:30:00,54.6,55.16,54.55,55.05,782300.0,38.2798,38.6724,38.2447,38.5953,782300.0
2014-01-24 09:35:00,55.04,55.4,55.01,55.04,514300.0,38.5883,38.8407,38.5672,38.5883,514300.0
2014-01-24 09:40:00,55.05,55.29,54.44,54.59,389800.0,38.5953,38.7635,38.1676,38.2728,389800.0
2014-01-24 09:45:00,54.59,55.07,54.54,55.01,254600.0,38.2728,38.6093,38.2377,38.5672,254600.0
2014-01-24 09:50:00,55.0,55.32,54.97,55.05,188300.0,38.5602,38.7846,38.5392,38.5953,188300.0
2014-01-24 09:55:00,55.04,55.47,54.99,55.45,214100.0,38.5883,38.8897,38.5532,38.8757,214100.0
2014-01-24 10:00:00,55.45,55.45,55.04,55.12,150300.0,38.8757,38.8757,38.5883,38.6444,150300.0
2014-01-24 10:05:00,55.12,55.37,55.12,55.35,124800.0,38.6444,38.8196,38.6444,38.8056,124800.0
2014-01-24 10:10:00,55.34,55.34,55.25,55.3,133900.0,38.7986,38.7986,38.7355,38.7706,133900.0
2014-01-24 10:15:00,55.31,55.32,55.12,55.28,197100.0,38.7776,38.7846,38.6444,38.7565,197100.0
2014-01-24 10:20:00,55.28,55.47,55.21,55.34,129800.0,38.7565,38.8897,38.7075,38.7986,129800.0
2014-01-24 10:25:00,55.35,55.38,55.24,55.33,90800.0,38.8056,38.8266,38.7285,38.7916,90800.0
2014-01-24 10:30:00,55.33,55.34,55.08,55.12,115500.0,38.7916,38.7986,38.6163,38.6444,115500.0
2014-01-24 10:35:00,55.14,55.31,55.1,55.23,170900.0,38.6584,38.7776,38.6303,38.7215,170900.0
2014-01-24 10:40:00,55.25,55.44,54.56,54.84,827400.0,38.7355,38.8687,38.2518,38.4481,827400.0
2014-01-24 10:45:00,54.83,54.85,54.08,54.1,732800.0,38.441,38.4551,37.9152,37.9292,732800.0
2014-01-24 10:50:00,54.14,54.14,53.62,54.01,761900.0,37.9573,37.9573,37.5927,37.8661,761900.0
2014-01-24 10:55:00,54.02,54.07,53.8,53.92,535700.0,37.8732,37.9082,37.7189,37.803,535700.0
2014-01-24 11:00:00,53.93,53.93,51.38,51.66,1346700.0,37.8101,37.8101,36.0223,36.2186,1346700.0
2014-01-24 11:05:00,51.66,52.13,50.31,52.02,2167200.0,36.2186,36.5481,35.2721,36.471,2167200.0
2014-01-24 11:10:00,52.0,52.85,51.83,52.77,932200.0,36.4569,37.0529,36.3378,36.9968,932200.0
2014-01-24 11:15:00,52.77,52.77,51.8,52.23,908600.0,36.9968,36.9968,36.3167,36.6182,908600.0
2014-01-24 11:20:00,52.23,52.37,52.13,52.31,709500.0,36.6182,36.7164,36.5481,36.6743,709500.0
2014-01-24 11:25:00,52.31,52.36,51.99,52.06,491200.0,36.6743,36.7093,36.4499,36.499,491200.0
2014-01-24 11:30:00,52.04,52.09,51.81,52.0,340500.0,36.485,36.52,36.3237,36.4569,340500.0
2014-01-24 11:35:00,51.98,52.39,51.61,51.65,442200.0,36.4429,36.7304,36.1835,36.2116,442200.0
2014-01-24 11:40:00,51.65,51.68,51.04,51.29,450500.0,36.2116,36.2326,35.7839,35.9592,450500.0
2014-01-24 11:45:00,51.31,51.56,51.27,51.47,313300.0,35.9732,36.1485,35.9451,36.0854,313300.0
2014-01-24 11:50:00,51.46,51.94,51.46,51.92,398400.0,36.0784,36.4149,36.0784,36.4009,398400.0
2014-01-24 11:55:00,51.92,52.16,51.91,52.1,343300.0,36.4009,36.5691,36.3938,36.5271,343300.0
2014-01-24 12:00:00,52.11,52.29,51.95,52.01,295800.0,36.5341,36.6603,36.4219,36.464,295800.0
2014-01-24 12:05:00,52.03,52.14,51.99,52.04,139900.0,36.478,36.5551,36.4499,36.485,139900.0
2014-01-24 12:10:00,52.04,52.19,52.02,52.11,104100.0,36.485,36.5902,36.471,36.5341,104100.0
2014-01-24 12:15:00,52.09,52.1,51.78,51.93,117700.0,36.52,36.5271,36.3027,36.4079,117700.0
2014-01-24 12:20:00,51.93,52.04,51.91,51.98,153000.0,36.4079,36.485,36.3938,36.4429,153000.0
2014-01-24 12:25:00,52.01,52.01,51.96,52.0,95200.0,36.464,36.464,36.4289,36.4569,95200.0
2014-01-24 12:30:00,51.99,52.17,51.89,51.99,135300.0,36.4499,36.5761,36.3798,36.4499,135300.0
2014-01-24 12:35:00,51.99,52.03,51.81,52.03,102400.0,36.4499,36.478,36.3237,36.478,102400.0
2014-01-24 12:40:00,52.01,52.02,51.9,51.93,351400.0,36.464,36.471,36.3868,36.4079,351400.0
2014-01-24 12:45:00,51.92,52.0,51.9,51.91,409000.0,36.4009,36.4569,36.3868,36.3938,409000.0
2014-01-24 12:50:00,51.93,51.98,51.9,51.96,239400.0,36.4079,36.4429,36.3868,36.4289,239400.0
2014-01-24 12:55:00,51.95,52.0,51.9,51.97,346000.0,36.4219,36.4569,36.3868,36.4359,346000.0
2014-01-24 13:00:00,51.97,51.98,51.92,51.92,135200.0,36.4359,36.4429,36.4009,36.4009,135200.0
2014-01-24 13:05:00,51.92,52.0,51.9,51.98,399100.0,36.4009,36.4569,36.3868,36.4429,399100.0
2014-01-24 13:10:00,51.98,52.07,51.93,52.0,333200.0,36.4429,36.506,36.4079,36.4569,333200.0
2014-01-24 13:15:00,52.0,52.1,51.98,52.0,217200.0,36.4569,36.5271,36.4429,36.4569,217200.0
2014-01-24 13:20:00,52.0,52.08,51.96,52.05,499900.0,36.4569,36.513,36.4289,36.492,499900.0
2014-01-24 13:25:00,52.05,52.08,51.98,52.08,87600.0,36.492,36.513,36.4429,36.513,87600.0
2014-01-24 13:30:00,52.08,52.13,51.94,51.99,106200.0,36.513,36.5481,36.4149,36.4499,106200.0
2014-01-24 13:35:00,51.99,52.0,51.92,51.95,152900.0,36.4499,36.4569,36.4009,36.4219,152900.0
2014-01-24 13:40:00,51.95,51.96,51.75,51.91,188800.0,36.4219,36.4289,36.2817,36.3938,188800.0
2014-01-24 13:45:00,51.88,51.96,51.65,51.74,360100.0,36.3728,36.4289,36.2116,36.2747,360100.0
2014-01-24 13:50:00,51.74,51.8,51.6,51.68,378600.0,36.2747,36.3167,36.1765,36.2326,378600.0
2014-01-24 13:55:00,51.69,51.7,51.5,51.52,127400.0,36.2396,36.2466,36.1064,36.1204,127400.0
2014-01-24 14:00:00,51.52,51.52,51.25,51.4,247400.0,36.1204,36.1204,35.9311,36.0363,247400.0
2014-01-24 14:05:00,51.41,51.51,51.23,51.29,158000.0,36.0433,36.1134,35.9171,35.9592,158000.0
2014-01-24 14:10:00,51.29,51.5,51.26,51.42,147400.0,35.9592,36.1064,35.9381,36.0503,147400.0
2014-01-24 14:15:00,51.44,51.55,51.36,51.36,170400.0,36.0643,36.1415,36.0082,36.0082,170400.0
2014-01-24 14:20:00,51.36,51.45,51.32,51.33,125400.0,36.0082,36.0713,35.9802,35.9872,125400.0
2014-01-24 14:25:00,51.36,51.67,51.36,51.43,117300.0,36.0082,36.2256,36.0082,36.0573,117300.0
2014-01-24 14:30:00,51.45,51.53,51.32,51.46,105900.0,36.0713,36.1274,35.9802,36.0784,105900.0
2014-01-24 14:35:00,51.45,51.55,51.44,51.55,92300.0,36.0713,36.1415,36.0643,36.1415,92300.0
2014-01-24 14:40:00,51.53,51.57,51.4,51.41,107500.0,36.1274,36.1555,36.0363,36.0433,107500.0
2014-01-24 14:45:00,51.41,51.41,51.3,51.34,140400.0,36.0433,36.0433,35.9662,35.9942,140400.0
2014-01-24 14:50:00,51.33,51.37,51.29,51.3,83200.0,35.9872,36.0153,35.9592,35.9662,83200.0
2014-01-24 14:55:00,51.3,51.4,51.25,51.36,106200.0,35.9662,36.0363,35.9311,36.0082,106200.0
2014-01-24 15:00:00,51.36,51.4,51.3,51.37,110600.0,36.0082,36.0363,35.9662,36.0153,110600.0
2014-01-24 15:05:00,51.38,51.43,51.32,51.43,162300.0,36.0223,36.0573,35.9802,36.0573,162300.0
2014-01-24 15:10:00,51.42,51.43,51.17,51.18,204100.0,36.0503,36.0573,35.875,35.882,204100.0
2014-01-24 15:15:00,51.18,51.43,51.17,51.32,322000.0,35.882,36.0573,35.875,35.9802,322000.0
2014-01-24 15:20:00,51.3,51.31,51.01,51.03,215500.0,35.9662,35.9732,35.7629,35.7769,215500.0
2014-01-24 15:25:00,51.02,51.1,51.0,51.06,215700.0,35.7699,35.826,35.7559,35.7979,215700.0
2014-01-24 15:30:00,51.06,51.12,50.96,51.12,313400.0,35.7979,35.84,35.7278,35.84,313400.0
2014-01-24 15:35:00,51.12,51.18,51.01,51.16,285700.0,35.84,35.882,35.7629,35.868,285700.0
2014-01-24 15:40:00,51.15,51.18,51.05,51.06,172800.0,35.861,35.882,35.7909,35.7979,172800.0
2014-01-24 15:45:00,51.05,51.07,50.9,50.97,426200.0,35.7909,35.8049,35.6857,35.7348,426200.0
2014-01-24 15:50:00,50.96,51.07,50.94,51.05,679900.0,35.7278,35.8049,35.7138,35.7909,679900.0
2014-01-24 15:55:00,51.06,51.12,50.92,50.92,932600.0,35.7979,35.84,35.6998,35.6998,932600.0
2014-01-27 09:30:00,51.06,51.09,50.61,50.78,403400.0,35.7979,35.819,35.4824,35.6016,403400.0
2014-01-27 09:35:00,50.8,50.8,50.13,50.13,574700.0,35.6156,35.6156,35.1459,35.1459,574700.0
2014-01-27 09:40:00,50.14,50.35,50.12,50.25,376600.0,35.1529,35.3001,35.1389,35.23,376600.0
2014-01-27 09:45:00,50.25,50.89,50.22,50.75,653800.0,35.23,35.6787,35.209,35.5806,653800.0
2014-01-27 09:50:00,50.75,50.8,50.47,50.6,234000.0,35.5806,35.6156,35.3843,35.4754,234000.0
2014-01-27 09:55:00,50.61,50.79,50.55,50.6,165000.0,35.4824,35.6086,35.4404,35.4754,165000.0
2014-01-27 10:00:00,50.6,50.7,50.45,50.63,264900.0,35.4754,35.5455,35.3702,35.4964,264900.0
2014-01-27 10:05:00,50.62,50.69,50.52,50.6,255500.0,35.4894,35.5385,35.4193,35.4754,255500.0
2014-01-27 10:10:00,50.6,50.67,50.47,50.47,187000.0,35.4754,35.5245,35.3843,35.3843,187000.0
2014-01-27 10:15:00,50.49,50.53,50.45,50.45,138000.0,35.3983,35.4263,35.3702,35.3702,138000.0
2014-01-27 10:20:00,50.45,50.5,50.29,50.31,179500.0,35.3702,35.4053,35.2581,35.2721,179500.0
2014-01-27 10:25:00,50.32,50.44,50.03,50.03,338200.0,35.2791,35.3632,35.0758,35.0758,338200.0
2014-01-27 10:30:00,50.03,50.06,49.67,49.96,573400.0,35.0758,35.0968,34.8234,35.0267,573400.0
2014-01-27 10:35:00,49.95,50.16,49.94,50.07,416600.0,35.0197,35.1669,35.0127,35.1038,416600.0
2014-01-27 10:40:00,50.07,50.19,50.03,50.1,325900.0,35.1038,35.188,35.0758,35.1249,325900.0
2014-01-27 10:45:00,50.09,50.14,50.05,50.09,193100.0,35.1179,35.1529,35.0898,35.1179,193100.0
2014-01-27 10:50:00,50.09,50.14,50.01,50.09,749200.0,35.1179,35.1529,35.0618,35.1179,749200.0
2014-01-27 10:55:00,50.1,50.12,50.03,50.09,240600.0,35.1249,35.1389,35.0758,35.1179,240600.0
2014-01-27 11:00:00,50.09,50.1,49.91,49.95,164500.0,35.1179,35.1249,34.9917,35.0197,164500.0
2014-01-27 11:05:00,49.94,50.0,49.92,49.97,134700.0,35.0127,35.0548,34.9987,35.0337,134700.0
2014-01-27 11:10:00,49.97,50.09,49.9,49.99,283500.0,35.0337,35.1179,34.9846,35.0477,283500.0
2014-01-27 11:15:00,49.98,50.11,49.92,50.01,182200.0,35.0407,35.1319,34.9987,35.0618,182200.0
2014-01-27 11:20:00,50.0,50.12,49.92,50.11,278300.0,35.0548,35.1389,34.9987,35.1319,278300.0
2014-01-27 11:25:00,50.1,50.12,49.98,50.05,139400.0,35.1249,35.1389,35.0407,35.0898,139400.0
2014-01-27 11:30:00,50.05,50.06,49.96,49.99,95800.0,35.0898,35.0968,35.0267,35.0477,95800.0
2014-01-27 11:35:00,49.99,50.09,49.9,49.95,172800.0,35.0477,35.1179,34.9846,35.0197,172800.0
2014-01-27 11:40:00,49.96,50.04,49.94,49.98,155300.0,35.0267,35.0828,35.0127,35.0407,155300.0
2014-01-27 11:45:00,49.98,50.0,49.9,49.91,95600.0,35.0407,35.0548,34.9846,34.9917,95600.0
2014-01-27 11:50:00,49.91,49.97,49.84,49.85,269400.0,34.9917,35.0337,34.9426,34.9496,269400.0
2014-01-27 11:55:00,49.86,49.91,49.8,49.88,117400.0,34.9566,34.9917,34.9145,34.9706,117400.0
2014-01-27 12:00:00,49.88,49.96,49.79,49.91,127500.0,34.9706,35.0267,34.9075,34.9917,127500.0
2014-01-27 12:05:00,49.91,49.93,49.79,49.89,105700.0,34.9917,35.0057,34.9075,34.9776,105700.0
2014-01-27 12:10:00,49.88,49.88,49.72,49.77,120600.0,34.9706,34.9706,34.8584,34.8935,120600.0
2014-01-27 12:15:00,49.77,49.78,49.67,49.72,105400.0,34.8935,34.9005,34.8234,34.8584,105400.0
2014-01-27 12:20:00,49.71,49.73,49.45,49.59,432900.0,34.8514,34.8655,34.6692,34.7673,432900.0
2014-01-27 12:25:00,49.57,49.79,49.53,49.68,125300.0,34.7533,34.9075,34.7252,34.8304,125300.0
2014-01-27 12:30:00,49.68,49.69,49.59,49.63,71300.0,34.8304,34.8374,34.7673,34.7954,71300.0
2014-01-27 12:35:00,49.63,49.74,49.6,49.71,86500.0,34.7954,34.8725,34.7743,34.8514,86500.0
2014-01-27 12:40:00,49.71,49.76,49.65,49.67,125300.0,34.8514,34.8865,34.8094,34.8234,125300.0
2014-01-27 12:45:00,49.67,49.76,49.67,49.76,165100.0,34.8234,34.8865,34.8234,34.8865,165100.0
2014-01-27 12:50:00,49.77,49.89,49.74,49.77,139700.0,34.8935,34.9776,34.8725,34.8935,139700.0
2014-01-27 12:55:00,49.78,49.79,49.61,49.62,449500.0,34.9005,34.9075,34.7813,34.7883,449500.0
2014-01-27 13:00:00,49.62,49.72,49.56,49.72,154300.0,34.7883,34.8584,34.7463,34.8584,154300.0
2014-01-27 13:05:00,49.72,49.95,49.72,49.89,120400.0,34.8584,35.0197,34.8584,34.9776,120400.0
2014-01-27 13:10:00,49.89,50.05,49.76,50.0,328000.0,34.9776,35.0898,34.8865,35.0548,328000.0
2014-01-27 13:15:00,50.0,50.08,49.95,50.08,147600.0,35.0548,35.1108,35.0197,35.1108,147600.0
2014-01-27 13:20:00,50.08,50.14,49.97,49.97,150200.0,35.1108,35.1529,35.0337,35.0337,150200.0
2014-01-27 13:25:00,49.97,50.0,49.88,49.91,119700.0,35.0337,35.0548,34.9706,34.9917,119700.0
2014-01-27 13:30:00,49.91,49.94,49.78,49.85,182700.0,34.9917,35.0127,34.9005,34.9496,182700.0
2014-01-27 13:35:00,49.86,49.89,49.8,49.83,96000.0,34.9566,34.9776,34.9145,34.9356,96000.0
2014-01-27 13:40:00,49.84,50.01,49.82,50.0,118100.0,34.9426,35.0618,34.9286,35.0548,118100.0
2014-01-27 13:45:00,49.99,50.01,49.9,49.95,304200.0,35.0477,35.0618,34.9846,35.0197,304200.0
2014-01-27 13:50:00,49.95,49.97,49.91,49.91,242300.0,35.0197,35.0337,34.9917,34.9917,242300.0
2014-01-27 13:55:00,49.92,49.95,49.86,49.86,116900.0,34.9987,35.0197,34.9566,34.9566,116900.0
2014-01-27 14:00:00,49.87,49.99,49.87,49.93,137300.0,34.9636,35.0477,34.9636,35.0057,137300.0
2014-01-27 14:05:00,49.94,49.95,49.9,49.91,96800.0,35.0127,35.0197,34.9846,34.9917,96800.0
2014-01-27 14:10:00,49.91,49.97,49.91,49.94,92100.0,34.9917,35.0337,34.9917,35.0127,92100.0
2014-01-27 14:15:00,49.95,49.98,49.87,49.89,299900.0,35.0197,35.0407,34.9636,34.9776,299900.0
2014-01-27 14:20:00,49.9,50.01,49.83,49.83,103000.0,34.9846,35.0618,34.9356,34.9356,103000.0
2014-01-27 14:25:00,49.84,49.89,49.69,49.83,118900.0,34.9426,34.9776,34.8374,34.9356,118900.0
2014-01-27 14:30:00,49.83,49.86,49.71,49.83,248700.0,34.9356,34.9566,34.8514,34.9356,248700.0
2014-01-27 14:35:00,49.83,49.93,49.78,49.92,113900.0,34.9356,35.0057,34.9005,34.9987,113900.0
2014-01-27 14:40:00,49.93,49.93,49.87,49.89,197700.0,35.0057,35.0057,34.9636,34.9776,197700.0
2014-01-27 14:45:00,49.88,49.93,49.83,49.91,404800.0,34.9706,35.0057,34.9356,34.9917,404800.0
2014-01-27 14:50:00,49.92,50.04,49.9,50.01,259900.0,34.9987,35.0828,34.9846,35.0618,259900.0
2014-01-27 14:55:00,50.01,50.11,49.98,50.06,190500.0,35.0618,35.1319,35.0407,35.0968,190500.0
2014-01-27 15:00:00,50.06,50.06,49.95,50.01,152800.0,35.0968,35.0968,35.0197,35.0618,152800.0
2014-01-27 15:05:00,50.01,50.06,49.95,49.96,123400.0,35.0618,35.0968,35.0197,35.0267,123400.0
2014-01-27 15:10:00,49.95,50.1,49.94,50.08,263000.0,35.0197,35.1249,35.0127,35.1108,263000.0
2014-01-27 15:15:00,50.08,50.19,50.04,50.04,196500.0,35.1108,35.188,35.0828,35.0828,196500.0
2014-01-27 15:20:00,50.03,50.05,49.98,49.98,186800.0,35.0758,35.0898,35.0407,35.0407,186800.0
2014-01-27 15:25:00,49.98,49.98,49.85,49.86,232400.0,35.0407,35.0407,34.9496,34.9566,232400.0
2014-01-27 15:30:00,49.85,49.89,49.82,49.82,211000.0,34.9496,34.9776,34.9286,34.9286,211000.0
2014-01-27 15:35:00,49.82,49.87,49.75,49.82,236200.0,34.9286,34.9636,34.8795,34.9286,236200.0
2014-01-27 15:40:00,49.81,49.87,49.8,49.86,289400.0,34.9215,34.9636,34.9145,34.9566,289400.0
2014-01-27 15:45:00,49.86,49.86,49.79,49.86,348100.0,34.9566,34.9566,34.9075,34.9566,348100.0
2014-01-27 15:50:00,49.86,49.89,49.65,49.68,417500.0,34.9566,34.9776,34.8094,34.8304,417500.0
2014-01-27 15:55:00,49.68,49.76,49.67,49.7,586300.0,34.8304,34.8865,34.8234,34.8444,586300.0
2014-01-28 09:30:00,49.92,50.61,49.91,50.18,402700.0,34.9987,35.4824,34.9917,35.181,402700.0
2014-01-28 09:35:00,50.19,50.36,50.05,50.29,250200.0,35.188,35.3072,35.0898,35.2581,250200.0
2014-01-28 09:40:00,50.29,50.54,50.25,50.5,236800.0,35.2581,35.4333,35.23,35.4053,236800.0
2014-01-28 09:45:00,50.48,50.73,50.44,50.57,300800.0,35.3913,35.5666,35.3632,35.4544,300800.0
2014-01-28 09:50:00,50.59,50.6,50.38,50.51,158500.0,35.4684,35.4754,35.3212,35.4123,158500.0
2014-01-28 09:55:00,50.51,50.6,50.47,50.56,125100.0,35.4123,35.4754,35.3843,35.4474,125100.0
2014-01-28 10:00:00,50.56,50.75,50.55,50.63,208700.0,35.4474,35.5806,35.4404,35.4964,208700.0
2014-01-28 10:05:00,50.63,50.77,50.63,50.65,200700.0,35.4964,35.5946,35.4964,35.5105,200700.0
2014-01-28 10:10:00,50.65,50.65,50.4,50.41,149800.0,35.5105,35.5105,35.3352,35.3422,149800.0
2014-01-28 10:15:00,50.4,50.5,50.34,50.49,134300.0,35.3352,35.4053,35.2931,35.3983,134300.0
2014-01-28 10:20:00,50.48,50.57,50.42,50.55,245000.0,35.3913,35.4544,35.3492,35.4404,245000.0
2014-01-28 10:25:00,50.56,50.6,50.5,50.59,254000.0,35.4474,35.4754,35.4053,35.4684,254000.0
2014-01-28 10:30:00,50.6,50.7,50.53,50.69,82700.0,35.4754,35.5455,35.4263,35.5385,82700.0
2014-01-28 10:35:00,50.69,50.72,50.63,50.67,128000.0,35.5385,35.5595,35.4964,35.5245,128000.0
2014-01-28 10:40:00,50.67,50.67,50.57,50.66,124200.0,35.5245,35.5245,35.4544,35.5175,124200.0
2014-01-28 10:45:00,50.67,50.77,50.67,50.77,68300.0,35.5245,35.5946,35.5245,35.5946,68300.0
2014-01-28 10:50:00,50.77,50.93,50.75,50.88,161600.0,35.5946,35.7068,35.5806,35.6717,161600.0
2014-01-28 10:55:00,50.87,50.91,50.77,50.82,181400.0,35.6647,35.6928,35.5946,35.6297,181400.0
2014-01-28 11:00:00,50.82,50.97,50.81,50.96,111300.0,35.6297,35.7348,35.6226,35.7278,111300.0
2014-01-28 11:05:00,50.96,51.01,50.91,50.99,164800.0,35.7278,35.7629,35.6928,35.7488,164800.0
2014-01-28 11:10:00,50.99,51.02,50.9,50.98,160200.0,35.7488,35.7699,35.6857,35.7418,160200.0
2014-01-28 11:15:00,50.97,51.0,50.9,50.96,164100.0,35.7348,35.7559,35.6857,35.7278,164100.0
2014-01-28 11:20:00,50.95,50.98,50.89,50.94,126400.0,35.7208,35.7418,35.6787,35.7138,126400.0
2014-01-28 11:25:00,50.93,50.93,50.85,50.86,55300.0,35.7068,35.7068,35.6507,35.6577,55300.0
2014-01-28 11:30:00,50.86,50.96,50.84,50.94,65900.0,35.6577,35.7278,35.6437,35.7138,65900.0
2014-01-28 11:35:00,50.95,50.97,50.75,50.75,204600.0,35.7208,35.7348,35.5806,35.5806,204600.0
2014-01-28 11:40:00,50.75,50.79,50.67,50.73,153700.0,35.5806,35.6086,35.5245,35.5666,153700.0
2014-01-28 11:45:00,50.74,50.75,50.58,50.59,118700.0,35.5736,35.5806,35.4614,35.4684,118700.0
2014-01-28 11:50:00,50.6,50.68,50.54,50.68,160100.0,35.4754,35.5315,35.4333,35.5315,160100.0
2014-01-28 11:55:00,50.67,50.78,50.66,50.71,92900.0,35.5245,35.6016,35.5175,35.5525,92900.0
2014-01-28 12:00:00,50.72,50.79,50.71,50.78,65300.0,35.5595,35.6086,35.5525,35.6016,65300.0
2014-01-28 12:05:00,50.78,50.84,50.78,50.81,106300.0,35.6016,35.6437,35.6016,35.6226,106300.0
2014-01-28 12:10:00,50.81,50.83,50.76,50.77,118500.0,35.6226,35.6367,35.5876,35.5946,118500.0
2014-01-28 12:15:00,50.77,50.8,50.66,50.73,71500.0,35.5946,35.6156,35.5175,35.5666,71500.0
2014-01-28 12:20:00,50.74,50.78,50.71,50.75,60500.0,35.5736,35.6016,35.5525,35.5806,60500.0
2014-01-28 12:25:00,50.76,50.8,50.74,50.79,49900.0,35.5876,35.6156,35.5736,35.6086,49900.0
2014-01-28 12:30:00,50.79,50.89,50.79,50.85,92200.0,35.6086,35.6787,35.6086,35.6507,92200.0
2014-01-28 12:35:00,50.86,50.89,50.82,50.83,86400.0,35.6577,35.6787,35.6297,35.6367,86400.0
2014-01-28 12:40:00,50.83,50.85,50.78,50.83,45300.0,35.6367,35.6507,35.6016,35.6367,45300.0
2014-01-28 12:45:00,50.83,50.87,50.81,50.85,39900.0,35.6367,35.6647,35.6226,35.6507,39900.0
2014-01-28 12:50:00,50.84,50.86,50.8,50.86,109500.0,35.6437,35.6577,35.6156,35.6577,109500.0
2014-01-28 12:55:00,50.86,50.96,50.86,50.95,96500.0,35.6577,35.7278,35.6577,35.7208,96500.0
2014-01-28 13:00:00,50.95,51.04,50.94,51.03,77200.0,35.7208,35.7839,35.7138,35.7769,77200.0
2014-01-28 13:05:00,51.03,51.04,50.98,51.02,74300.0,35.7769,35.7839,35.7418,35.7699,74300.0
2014-01-28 13:10:00,51.03,51.19,51.03,51.14,138500.0,35.7769,35.8891,35.7769,35.854,138500.0
2014-01-28 13:15:00,51.13,51.17,51.1,51.16,104300.0,35.847,35.875,35.826,35.868,104300.0
2014-01-28 13:20:00,51.17,51.23,51.13,51.19,89600.0,35.875,35.9171,35.847,35.8891,89600.0
2014-01-28 13:25:00,51.18,51.31,51.18,51.26,180100.0,35.882,35.9732,35.882,35.9381,180100.0
2014-01-28 13:30:00,51.26,51.27,51.17,51.22,136900.0,35.9381,35.9451,35.875,35.9101,136900.0
2014-01-28 13:35:00,51.21,51.25,51.15,51.19,81300.0,35.9031,35.9311,35.861,35.8891,81300.0
2014-01-28 13:40:00,51.2,51.29,51.19,51.23,73400.0,35.8961,35.9592,35.8891,35.9171,73400.0
2014-01-28 13:45:00,51.22,51.34,51.22,51.31,95000.0,35.9101,35.9942,35.9101,35.9732,95000.0
2014-01-28 13:50:00,51.32,51.36,51.29,51.33,111300.0,35.9802,36.0082,35.9592,35.9872,111300.0
2014-01-28 13:55:00,51.31,51.38,51.31,51.33,103000.0,35.9732,36.0223,35.9732,35.9872,103000.0
2014-01-28 14:00:00,51.32,51.38,51.29,51.36,83700.0,35.9802,36.0223,35.9592,36.0082,83700.0
2014-01-28 14:05:00,51.35,51.38,51.28,51.33,86900.0,36.0012,36.0223,35.9522,35.9872,86900.0
2014-01-28 14:10:00,51.32,51.45,51.29,51.43,199500.0,35.9802,36.0713,35.9592,36.0573,199500.0
2014-01-28 14:15:00,51.43,51.43,51.28,51.29,102700.0,36.0573,36.0573,35.9522,35.9592,102700.0
2014-01-28 14:20:00,51.29,51.39,51.29,51.39,69300.0,35.9592,36.0293,35.9592,36.0293,69300.0
2014-01-28 14:25:00,51.39,51.48,51.38,51.47,141700.0,36.0293,36.0924,36.0223,36.0854,141700.0
2014-01-28 14:30:00,51.46,51.5,51.46,51.47,95600.0,36.0784,36.1064,36.0784,36.0854,95600.0
2014-01-28 14:35:00,51.48,51.5,51.35,51.35,120400.0,36.0924,36.1064,36.0012,36.0012,120400.0
2014-01-28 14:40:00,51.35,51.38,51.23,51.25,166200.0,36.0012,36.0223,35.9171,35.9311,166200.0
2014-01-28 14:45:00,51.25,51.27,51.2,51.25,109700.0,35.9311,35.9451,35.8961,35.9311,109700.0
2014-01-28 14:50:00,51.25,51.3,51.19,51.24,74800.0,35.9311,35.9662,35.8891,35.9241,74800.0
2014-01-28 14:55:00,51.24,51.26,51.18,51.22,87800.0,35.9241,35.9381,35.882,35.9101,87800.0
2014-01-28 15:00:00,51.22,51.27,51.17,51.2,127000.0,35.9101,35.9451,35.875,35.8961,127000.0
2014-01-28 15:05:00,51.19,51.21,51.12,51.18,66600.0,35.8891,35.9031,35.84,35.882,66600.0
2014-01-28 15:10:00,51.18,51.18,51.1,51.1,73700.0,35.882,35.882,35.826,35.826,73700.0
2014-01-28 15:15:00,51.11,51.14,51.07,51.13,138200.0,35.833,35.854,35.8049,35.847,138200.0
2014-01-28 15:20:00,51.13,51.15,51.08,51.14,123000.0,35.847,35.861,35.8119,35.854,123000.0
2014-01-28 15:25:00,51.13,51.21,51.13,51.21,363100.0,35.847,35.9031,35.847,35.9031,363100.0
2014-01-28 15:30:00,51.2,51.29,51.2,51.27,157100.0,35.8961,35.9592,35.8961,35.9451,157100.0
2014-01-28 15:35:00,51.27,51.44,51.26,51.43,266400.0,35.9451,36.0643,35.9381,36.0573,266400.0
2014-01-28 15:40:00,51.44,51.44,51.23,51.25,222900.0,36.0643,36.0643,35.9171,35.9311,222900.0
2014-01-28 15:45:00,51.25,51.29,51.17,51.23,250600.0,35.9311,35.9592,35.875,35.9171,250600.0
2014-01-28 15:50:00,51.23,51.26,51.2,51.23,296500.0,35.9171,35.9381,35.8961,35.9171,296500.0
2014-01-28 15:55:00,51.23,51.24,51.04,51.07,1038900.0,35.9171,35.9241,35.7839,35.8049,1038900.0
2014-01-29 09:30:00,50.72,51.23,50.53,50.59,252300.0,35.5595,35.9171,35.4263,35.4684,252300.0
2014-01-29 09:35:00,50.59,50.71,50.42,50.61,127100.0,35.4684,35.5525,35.3492,35.4824,127100.0
2014-01-29 09:40:00,50.61,50.69,50.5,50.6,233100.0,35.4824,35.5385,35.4053,35.4754,233100.0
2014-01-29 09:45:00,50.59,50.65,50.52,50.62,56400.0,35.4684,35.5105,35.4193,35.4894,56400.0
2014-01-29 09:50:00,50.62,50.76,50.59,50.68,96200.0,35.4894,35.5876,35.4684,35.5315,96200.0
2014-01-29 09:55:00,50.68,50.71,50.51,50.53,82200.0,35.5315,35.5525,35.4123,35.4263,82200.0
2014-01-29 10:00:00,50.56,50.62,50.52,50.57,82600.0,35.4474,35.4894,35.4193,35.4544,82600.0
2014-01-29 10:05:00,50.56,50.65,50.56,50.63,89100.0,35.4474,35.5105,35.4474,35.4964,89100.0
2014-01-29 10:10:00,50.63,50.66,50.53,50.55,141300.0,35.4964,35.5175,35.4263,35.4404,141300.0
2014-01-29 10:15:00,50.56,50.59,50.5,50.55,142000.0,35.4474,35.4684,35.4053,35.4404,142000.0
2014-01-29 10:20:00,50.55,50.62,50.46,50.57,91400.0,35.4404,35.4894,35.3773,35.4544,91400.0
2014-01-29 10:25:00,50.57,50.59,50.33,50.42,131100.0,35.4544,35.4684,35.2861,35.3492,131100.0
2014-01-29 10:30:00,50.42,50.77,50.41,50.72,195100.0,35.3492,35.5946,35.3422,35.5595,195100.0
2014-01-29 10:35:00,50.72,50.74,50.54,50.59,164800.0,35.5595,35.5736,35.4333,35.4684,164800.0
2014-01-29 10:40:00,50.58,50.62,50.53,50.55,129100.0,35.4614,35.4894,35.4263,35.4404,129100.0
2014-01-29 10:45:00,50.56,50.66,50.53,50.55,133200.0,35.4474,35.5175,35.4263,35.4404,133200.0
2014-01-29 10:50:00,50.55,50.59,50.48,50.51,65000.0,35.4404,35.4684,35.3913,35.4123,65000.0
2014-01-29 10:55:00,50.51,50.62,50.45,50.47,91400.0,35.4123,35.4894,35.3702,35.3843,91400.0
2014-01-29 11:00:00,50.45,50.63,50.44,50.58,56800.0,35.3702,35.4964,35.3632,35.4614,56800.0
2014-01-29 11:05:00,50.58,50.61,50.54,50.6,44400.0,35.4614,35.4824,35.4333,35.4754,44400.0
2014-01-29 11:10:00,50.6,50.65,50.53,50.54,86900.0,35.4754,35.5105,35.4263,35.4333,86900.0
2014-01-29 11:15:00,50.54,50.57,50.48,50.56,98600.0,35.4333,35.4544,35.3913,35.4474,98600.0
2014-01-29 11:20:00,50.56,50.6,50.51,50.51,111300.0,35.4474,35.4754,35.4123,35.4123,111300.0
2014-01-29 11:25:00,50.51,50.59,50.5,50.56,151400.0,35.4123,35.4684,35.4053,35.4474,151400.0
2014-01-29 11:30:00,50.56,50.67,50.5,50.5,73400.0,35.4474,35.5245,35.4053,35.4053,73400.0
2014-01-29 11:35:00,50.49,50.56,50.42,50.42,138800.0,35.3983,35.4474,35.3492,35.3492,138800.0
2014-01-29 11:40:00,50.42,50.46,50.36,50.38,52300.0,35.3492,35.3773,35.3072,35.3212,52300.0
2014-01-29 11:45:00,50.37,50.42,50.34,50.39,45800.0,35.3142,35.3492,35.2931,35.3282,45800.0
2014-01-29 11:50:00,50.39,50.42,50.35,50.37,52800.0,35.3282,35.3492,35.3001,35.3142,52800.0
2014-01-29 11:55:00,50.36,50.46,50.34,50.46,63700.0,35.3072,35.3773,35.2931,35.3773,63700.0
2014-01-29 12:00:00,50.46,50.51,50.44,50.5,66100.0,35.3773,35.4123,35.3632,35.4053,66100.0
2014-01-29 12:05:00,50.5,50.5,50.37,50.38,68600.0,35.4053,35.4053,35.3142,35.3212,68600.0
2014-01-29 12:10:00,50.39,50.46,50.39,50.44,75600.0,35.3282,35.3773,35.3282,35.3632,75600.0
2014-01-29 12:15:00,50.43,50.46,50.29,50.34,75300.0,35.3562,35.3773,35.2581,35.2931,75300.0
2014-01-29 12:20:00,50.33,50.38,50.33,50.37,47900.0,35.2861,35.3212,35.2861,35.3142,47900.0
2014-01-29 12:25:00,50.38,50.38,50.26,50.26,52700.0,35.3212,35.3212,35.237,35.237,52700.0
2014-01-29 12:30:00,50.28,50.35,50.28,50.34,52800.0,35.2511,35.3001,35.2511,35.2931,52800.0
2014-01-29 12:35:00,50.34,50.35,50.26,50.3,50400.0,35.2931,35.3001,35.237,35.2651,50400.0
2014-01-29 12:40:00,50.3,50.36,50.29,50.36,40400.0,35.2651,35.3072,35.2581,35.3072,40400.0
2014-01-29 12:45:00,50.36,50.37,50.28,50.31,57500.0,35.3072,35.3142,35.2511,35.2721,57500.0
2014-01-29 12:50:00,50.3,50.3,50.21,50.24,59000.0,35.2651,35.2651,35.202,35.223,59000.0
2014-01-29 12:55:00,50.24,50.27,50.19,50.22,126100.0,35.223,35.2441,35.188,35.209,126100.0
2014-01-29 13:00:00,50.22,50.29,50.2,50.23,74500.0,35.209,35.2581,35.195,35.216,74500.0
2014-01-29 13:05:00,50.23,50.34,50.16,50.34,64100.0,35.216,35.2931,35.1669,35.2931,64100.0
2014-01-29 13:10:00,50.34,50.36,50.25,50.31,48000.0,35.2931,35.3072,35.23,35.2721,48000.0
2014-01-29 13:15:00,50.3,50.33,50.25,50.27,41700.0,35.2651,35.2861,35.23,35.2441,41700.0
2014-01-29 13:20:00,50.27,50.37,50.26,50.35,27900.0,35.2441,35.3142,35.237,35.3001,27900.0
2014-01-29 13:25:00,50.34,50.34,50.22,50.25,113000.0,35.2931,35.2931,35.209,35.23,113000.0
2014-01-29 13:30:00,50.25,50.27,50.21,50.24,107800.0,35.23,35.2441,35.202,35.223,107800.0
2014-01-29 13:35:00,50.25,50.29,50.23,50.25,53800.0,35.23,35.2581,35.216,35.23,53800.0
2014-01-29 13:40:00,50.24,50.26,50.12,50.17,77200.0,35.223,35.237,35.1389,35.1739,77200.0
2014-01-29 13:45:00,50.16,50.28,50.12,50.28,40600.0,35.1669,35.2511,35.1389,35.2511,40600.0
2014-01-29 13:50:00,50.27,50.28,50.23,50.25,76600.0,35.2441,35.2511,35.216,35.23,76600.0
2014-01-29 13:55:00,50.26,50.26,50.15,50.18,100100.0,35.237,35.237,35.1599,35.181,100100.0
2014-01-29 14:00:00,50.17,50.41,50.04,50.29,127500.0,35.1739,35.3422,35.0828,35.2581,127500.0
2014-01-29 14:05:00,50.32,50.32,50.02,50.14,97200.0,35.2791,35.2791,35.0688,35.1529,97200.0
2014-01-29 14:10:00,50.14,50.21,50.04,50.17,67300.0,35.1529,35.202,35.0828,35.1739,67300.0
2014-01-29 14:15:00,50.16,50.18,49.85,49.95,174900.0,35.1669,35.181,34.9496,35.0197,174900.0
2014-01-29 14:20:00,49.94,50.11,49.92,50.11,73100.0,35.0127,35.1319,34.9987,35.1319,73100.0
2014-01-29 14:25:00,50.11,50.3,50.07,50.28,129800.0,35.1319,35.2651,35.1038,35.2511,129800.0
2014-01-29 14:30:00,50.28,50.43,50.22,50.41,79400.0,35.2511,35.3562,35.209,35.3422,79400.0
2014-01-29 14:35:00,50.4,50.44,50.24,50.42,84700.0,35.3352,35.3632,35.223,35.3492,84700.0
2014-01-29 14:40:00,50.42,50.46,50.3,50.4,65500.0,35.3492,35.3773,35.2651,35.3352,65500.0
2014-01-29 14:45:00,50.41,50.43,50.23,50.28,71900.0,35.3422,35.3562,35.216,35.2511,71900.0
2014-01-29 14:50:00,50.28,50.39,50.23,50.24,69900.0,35.2511,35.3282,35.216,35.223,69900.0
2014-01-29 14:55:00,50.23,50.25,50.09,50.14,105700.0,35.216,35.23,35.1179,35.1529,105700.0
2014-01-29 15:00:00,50.13,50.21,50.01,50.2,96200.0,35.1459,35.202,35.0618,35.195,96200.0
2014-01-29 15:05:00,50.2,50.21,50.05,50.15,84500.0,35.195,35.202,35.0898,35.1599,84500.0
2014-01-29 15:10:00,50.16,50.17,50.01,50.09,126900.0,35.1669,35.1739,35.0618,35.1179,126900.0
2014-01-29 15:15:00,50.09,50.23,50.04,50.05,182200.0,35.1179,35.216,35.0828,35.0898,182200.0
2014-01-29 15:20:00,50.05,50.18,50.04,50.16,81400.0,35.0898,35.181,35.0828,35.1669,81400.0
2014-01-29 15:25:00,50.15,50.24,50.1,50.17,118800.0,35.1599,35.223,35.1249,35.1739,118800.0
2014-01-29 15:30:00,50.18,50.2,50.03,50.08,166200.0,35.181,35.195,35.0758,35.1108,166200.0
2014-01-29 15:35:00,50.08,50.24,50.04,50.15,150900.0,35.1108,35.223,35.0828,35.1599,150900.0
2014-01-29 15:40:00,50.14,50.3,50.09,50.28,180700.0,35.1529,35.2651,35.1179,35.2511,180700.0
2014-01-29 15:45:00,50.28,50.36,50.23,50.26,289500.0,35.2511,35.3072,35.216,35.237,289500.0
2014-01-29 15:50:00,50.25,50.34,50.22,50.33,342700.0,35.23,35.2931,35.209,35.2861,342700.0
2014-01-29 15:55:00,50.33,50.35,50.2,50.22,830100.0,35.2861,35.3001,35.195,35.209,830100.0
2014-01-30 09:30:00,50.61,50.96,50.55,50.84,147100.0,35.4824,35.7278,35.4404,35.6437,147100.0
2014-01-30 09:35:00,50.83,50.89,50.81,50.87,174000.0,35.6367,35.6787,35.6226,35.6647,174000.0
2014-01-30 09:40:00,50.87,51.01,50.84,50.9,325500.0,35.6647,35.7629,35.6437,35.6857,325500.0
2014-01-30 09:45:00,50.89,50.92,50.65,50.82,67500.0,35.6787,35.6998,35.5105,35.6297,67500.0
2014-01-30 09:50:00,50.81,50.92,50.78,50.8,120700.0,35.6226,35.6998,35.6016,35.6156,120700.0
2014-01-30 09:55:00,50.8,50.91,50.78,50.91,86900.0,35.6156,35.6928,35.6016,35.6928,86900.0
2014-01-30 10:00:00,50.91,50.98,50.85,50.98,91400.0,35.6928,35.7418,35.6507,35.7418,91400.0
2014-01-30 10:05:00,50.99,51.05,50.75,50.8,166200.0,35.7488,35.7909,35.5806,35.6156,166200.0
2014-01-30 10:10:00,50.79,50.81,50.6,50.63,52400.0,35.6086,35.6226,35.4754,35.4964,52400.0
2014-01-30 10:15:00,50.64,50.75,50.6,50.71,38500.0,35.5035,35.5806,35.4754,35.5525,38500.0
2014-01-30 10:20:00,50.71,50.75,50.68,50.73,66300.0,35.5525,35.5806,35.5315,35.5666,66300.0
2014-01-30 10:25:00,50.73,50.86,50.69,50.7,80000.0,35.5666,35.6577,35.5385,35.5455,80000.0
2014-01-30 10:30:00,50.7,50.78,50.7,50.75,35800.0,35.5455,35.6016,35.5455,35.5806,35800.0
2014-01-30 10:35:00,50.74,50.81,50.71,50.76,44800.0,35.5736,35.6226,35.5525,35.5876,44800.0
2014-01-30 10:40:00,50.76,50.81,50.72,50.75,47600.0,35.5876,35.6226,35.5595,35.5806,47600.0
2014-01-30 10:45:00,50.76,50.76,50.68,50.73,55900.0,35.5876,35.5876,35.5315,35.5666,55900.0
2014-01-30 10:50:00,50.71,50.8,50.69,50.79,77300.0,35.5525,35.6156,35.5385,35.6086,77300.0
2014-01-30 10:55:00,50.78,50.8,50.71,50.76,44400.0,35.6016,35.6156,35.5525,35.5876,44400.0
2014-01-30 11:00:00,50.75,50.79,50.72,50.75,35800.0,35.5806,35.6086,35.5595,35.5806,35800.0
2014-01-30 11:05:00,50.76,50.76,50.66,50.68,27700.0,35.5876,35.5876,35.5175,35.5315,27700.0
2014-01-30 11:10:00,50.69,50.74,50.64,50.69,39900.0,35.5385,35.5736,35.5035,35.5385,39900.0
2014-01-30 11:15:00,50.7,50.79,50.68,50.79,42700.0,35.5455,35.6086,35.5315,35.6086,42700.0
2014-01-30 11:20:00,50.79,50.84,50.72,50.74,238000.0,35.6086,35.6437,35.5595,35.5736,238000.0
2014-01-30 11:25:00,50.75,50.82,50.73,50.82,117700.0,35.5806,35.6297,35.5666,35.6297,117700.0
2014-01-30 11:30:00,50.83,50.92,50.81,50.84,38700.0,35.6367,35.6998,35.6226,35.6437,38700.0
2014-01-30 11:35:00,50.83,50.83,50.72,50.74,42200.0,35.6367,35.6367,35.5595,35.5736,42200.0
2014-01-30 11:40:00,50.72,50.87,50.72,50.82,129900.0,35.5595,35.6647,35.5595,35.6297,129900.0
2014-01-30 11:45:00,50.83,50.92,50.83,50.88,32600.0,35.6367,35.6998,35.6367,35.6717,32600.0
2014-01-30 11:50:00,50.88,50.9,50.79,50.88,76400.0,35.6717,35.6857,35.6086,35.6717,76400.0
2014-01-30 11:55:00,50.87,50.93,50.84,50.86,43600.0,35.6647,35.7068,35.6437,35.6577,43600.0
2014-01-30 12:00:00,50.87,50.87,50.74,50.79,65500.0,35.6647,35.6647,35.5736,35.6086,65500.0
2014-01-30 12:05:00,50.79,50.8,50.6,50.66,112100.0,35.6086,35.6156,35.4754,35.5175,112100.0
2014-01-30 12:10:00,50.67,50.69,50.59,50.62,51800.0,35.5245,35.5385,35.4684,35.4894,51800.0
2014-01-30 12:15:00,50.62,50.62,50.5,50.53,68600.0,35.4894,35.4894,35.4053,35.4263,68600.0
2014-01-30 12:20:00,50.54,50.57,50.47,50.54,60000.0,35.4333,35.4544,35.3843,35.4333,60000.0
2014-01-30 12:25:00,50.55,50.61,50.53,50.61,36800.0,35.4404,35.4824,35.4263,35.4824,36800.0
2014-01-30 12:30:00,50.61,50.7,50.61,50.66,37300.0,35.4824,35.5455,35.4824,35.5175,37300.0
2014-01-30 12:35:00,50.66,50.73,50.65,50.73,191600.0,35.5175,35.5666,35.5105,35.5666,191600.0
2014-01-30 12:40:00,50.73,50.78,50.68,50.7,33400.0,35.5666,35.6016,35.5315,35.5455,33400.0
2014-01-30 12:45:00,50.71,50.72,50.68,50.69,15600.0,35.5525,35.5595,35.5315,35.5385,15600.0
2014-01-30 12:50:00,50.7,50.7,50.63,50.64,21200.0,35.5455,35.5455,35.4964,35.5035,21200.0
2014-01-30 12:55:00,50.64,50.67,50.61,50.61,38500.0,35.5035,35.5245,35.4824,35.4824,38500.0
2014-01-30 13:00:00,50.62,50.62,50.58,50.59,18600.0,35.4894,35.4894,35.4614,35.4684,18600.0
2014-01-30 13:05:00,50.59,50.6,50.51,50.52,85400.0,35.4684,35.4754,35.4123,35.4193,85400.0
2014-01-30 13:10:00,50.53,50.58,50.49,50.53,54200.0,35.4263,35.4614,35.3983,35.4263,54200.0
2014-01-30 13:15:00,50.54,50.55,50.51,50.55,13500.0,35.4333,35.4404,35.4123,35.4404,13500.0
2014-01-30 13:20:00,50.55,50.55,50.52,50.53,30200.0,35.4404,35.4404,35.4193,35.4263,30200.0
2014-01-30 13:25:00,50.54,50.58,50.53,50.58,61800.0,35.4333,35.4614,35.4263,35.4614,61800.0
2014-01-30 13:30:00,50.58,50.58,50.44,50.44,69300.0,35.4614,35.4614,35.3632,35.3632,69300.0
2014-01-30 13:35:00,50.45,50.45,50.37,50.38,52400.0,35.3702,35.3702,35.3142,35.3212,52400.0
2014-01-30 13:40:00,50.37,50.38,50.28,50.31,88900.0,35.3142,35.3212,35.2511,35.2721,88900.0
2014-01-30 13:45:00,50.32,50.36,50.3,50.34,106000.0,35.2791,35.3072,35.2651,35.2931,106000.0
2014-01-30 13:50:00,50.35,50.39,50.32,50.33,72200.0,35.3001,35.3282,35.2791,35.2861,72200.0
2014-01-30 13:55:00,50.32,50.36,50.27,50.33,174600.0,35.2791,35.3072,35.2441,35.2861,174600.0
2014-01-30 14:00:00,50.34,50.36,50.27,50.27,90100.0,35.2931,35.3072,35.2441,35.2441,90100.0
2014-01-30 14:05:00,50.28,50.3,50.17,50.21,134100.0,35.2511,35.2651,35.1739,35.202,134100.0
2014-01-30 14:10:00,50.21,50.3,50.21,50.28,64100.0,35.202,35.2651,35.202,35.2511,64100.0
2014-01-30 14:15:00,50.29,50.31,50.25,50.25,46400.0,35.2581,35.2721,35.23,35.23,46400.0
2014-01-30 14:20:00,50.26,50.34,50.25,50.3,47800.0,35.237,35.2931,35.23,35.2651,47800.0
2014-01-30 14:25:00,50.3,50.35,50.25,50.35,50700.0,35.2651,35.3001,35.23,35.3001,50700.0
2014-01-30 14:30:00,50.35,50.4,50.34,50.34,45200.0,35.3001,35.3352,35.2931,35.2931,45200.0
2014-01-30 14:35:00,50.34,50.39,50.26,50.39,75100.0,35.2931,35.3282,35.237,35.3282,75100.0
2014-01-30 14:40:00,50.39,50.43,50.36,50.38,57400.0,35.3282,35.3562,35.3072,35.3212,57400.0
2014-01-30 14:45:00,50.39,50.39,50.3,50.32,51100.0,35.3282,35.3282,35.2651,35.2791,51100.0
2014-01-30 14:50:00,50.31,50.39,50.28,50.37,51000.0,35.2721,35.3282,35.2511,35.3142,51000.0
2014-01-30 14:55:00,50.38,50.43,50.37,50.42,30100.0,35.3212,35.3562,35.3142,35.3492,30100.0
2014-01-30 15:00:00,50.41,50.52,50.4,50.52,73100.0,35.3422,35.4193,35.3352,35.4193,73100.0
2014-01-30 15:05:00,50.52,50.53,50.46,50.47,73200.0,35.4193,35.4263,35.3773,35.3843,73200.0
2014-01-30 15:10:00,50.48,50.6,50.48,50.59,96300.0,35.3913,35.4754,35.3913,35.4684,96300.0
2014-01-30 15:15:00,50.59,50.61,50.56,50.58,62100.0,35.4684,35.4824,35.4474,35.4614,62100.0
2014-01-30 15:20:00,50.58,50.6,50.52,50.58,70100.0,35.4614,35.4754,35.4193,35.4614,70100.0
2014-01-30 15:25:00,50.58,50.62,50.55,50.57,56300.0,35.4614,35.4894,35.4404,35.4544,56300.0
2014-01-30 15:30:00,50.56,50.6,50.49,50.49,63100.0,35.4474,35.4754,35.3983,35.3983,63100.0
2014-01-30 15:35:00,50.5,50.56,50.49,50.51,116100.0,35.4053,35.4474,35.3983,35.4123,116100.0
2014-01-30 15:40:00,50.51,50.6,50.51,50.54,133800.0,35.4123,35.4754,35.4123,35.4333,133800.0
2014-01-30 15:45:00,50.54,50.57,50.48,50.52,243500.0,35.4333,35.4544,35.3913,35.4193,243500.0
2014-01-30 15:50:00,50.53,50.59,50.51,50.54,182700.0,35.4263,35.4684,35.4123,35.4333,182700.0
2014-01-30 15:55:00,50.55,50.61,50.48,50.48,568500.0,35.4404,35.4824,35.3913,35.3913,568500.0
2014-01-31 09:30:00,50.04,50.41,50.04,50.11,155100.0,35.0828,35.3422,35.0828,35.1319,155100.0
2014-01-31 09:35:00,50.11,50.15,49.87,49.95,61800.0,35.1319,35.1599,34.9636,35.0197,61800.0
2014-01-31 09:40:00,49.92,49.96,49.8,49.86,52800.0,34.9987,35.0267,34.9145,34.9566,52800.0
2014-01-31 09:45:00,49.88,49.96,49.77,49.94,59500.0,34.9706,35.0267,34.8935,35.0127,59500.0
2014-01-31 09:50:00,49.93,50.17,49.93,50.17,113100.0,35.0057,35.1739,35.0057,35.1739,113100.0
2014-01-31 09:55:00,50.11,50.23,50.04,50.04,84800.0,35.1319,35.216,35.0828,35.0828,84800.0
2014-01-31 10:00:00,50.08,50.11,49.95,50.01,54000.0,35.1108,35.1319,35.0197,35.0618,54000.0
2014-01-31 10:05:00,50.0,50.2,50.0,50.12,133500.0,35.0548,35.195,35.0548,35.1389,133500.0
2014-01-31 10:10:00,50.11,50.14,50.03,50.05,85000.0,35.1319,35.1529,35.0758,35.0898,85000.0
2014-01-31 10:15:00,50.04,50.05,49.94,49.94,68900.0,35.0828,35.0898,35.0127,35.0127,68900.0
2014-01-31 10:20:00,49.95,49.98,49.87,49.94,86200.0,35.0197,35.0407,34.9636,35.0127,86200.0
2014-01-31 10:25:00,49.96,49.96,49.76,49.77,56900.0,35.0267,35.0267,34.8865,34.8935,56900.0
2014-01-31 10:30:00,49.79,49.92,49.77,49.8,53800.0,34.9075,34.9987,34.8935,34.9145,53800.0
2014-01-31 10:35:00,49.8,49.9,49.77,49.86,71800.0,34.9145,34.9846,34.8935,34.9566,71800.0
2014-01-31 10:40:00,49.87,50.0,49.84,49.93,150100.0,34.9636,35.0548,34.9426,35.0057,150100.0
2014-01-31 10:45:00,49.95,50.08,49.87,50.08,47400.0,35.0197,35.1108,34.9636,35.1108,47400.0
2014-01-31 10:50:00,50.08,50.14,50.04,50.12,90000.0,35.1108,35.1529,35.0828,35.1389,90000.0
2014-01-31 10:55:00,50.12,50.19,50.09,50.13,56500.0,35.1389,35.188,35.1179,35.1459,56500.0
2014-01-31 11:00:00,50.14,50.23,50.02,50.18,90600.0,35.1529,35.216,35.0688,35.181,90600.0
2014-01-31 11:05:00,50.2,50.28,50.14,50.24,73000.0,35.195,35.2511,35.1529,35.223,73000.0
2014-01-31 11:10:00,50.24,50.26,50.12,50.14,51400.0,35.223,35.237,35.1389,35.1529,51400.0
2014-01-31 11:15:00,50.14,50.24,50.04,50.06,84300.0,35.1529,35.223,35.0828,35.0968,84300.0
2014-01-31 11:20:00,50.05,50.13,49.99,50.1,33700.0,35.0898,35.1459,35.0477,35.1249,33700.0
2014-01-31 11:25:00,50.1,50.24,50.04,50.18,77700.0,35.1249,35.223,35.0828,35.181,77700.0
2014-01-31 11:30:00,50.19,50.22,50.1,50.11,46300.0,35.188,35.209,35.1249,35.1319,46300.0
2014-01-31 11:35:00,50.12,50.18,50.03,50.1,81100.0,35.1389,35.181,35.0758,35.1249,81100.0
2014-01-31 11:40:00,50.11,50.18,50.09,50.12,49700.0,35.1319,35.181,35.1179,35.1389,49700.0
2014-01-31 11:45:00,50.12,50.22,50.12,50.17,118100.0,35.1389,35.209,35.1389,35.1739,118100.0
2014-01-31 11:50:00,50.16,50.18,50.09,50.15,37100.0,35.1669,35.181,35.1179,35.1599,37100.0
2014-01-31 11:55:00,50.15,50.19,50.1,50.18,24900.0,35.1599,35.188,35.1249,35.181,24900.0
2014-01-31 12:00:00,50.19,50.23,50.16,50.19,65000.0,35.188,35.216,35.1669,35.188,65000.0
2014-01-31 12:05:00,50.19,50.24,50.15,50.2,27100.0,35.188,35.223,35.1599,35.195,27100.0
2014-01-31 12:10:00,50.21,50.25,50.14,50.14,30900.0,35.202,35.23,35.1529,35.1529,30900.0
2014-01-31 12:15:00,50.15,50.19,50.14,50.14,22900.0,35.1599,35.188,35.1529,35.1529,22900.0
2014-01-31 12:20:00,50.15,50.16,50.1,50.13,36500.0,35.1599,35.1669,35.1249,35.1459,36500.0
2014-01-31 12:25:00,50.13,50.14,50.07,50.12,45100.0,35.1459,35.1529,35.1038,35.1389,45100.0
2014-01-31 12:30:00,50.13,50.13,50.05,50.09,46000.0,35.1459,35.1459,35.0898,35.1179,46000.0
2014-01-31 12:35:00,50.09,50.18,50.04,50.15,47000.0,35.1179,35.181,35.0828,35.1599,47000.0
2014-01-31 12:40:00,50.15,50.22,50.12,50.21,103100.0,35.1599,35.209,35.1389,35.202,103100.0
2014-01-31 12:45:00,50.2,50.25,50.16,50.19,63100.0,35.195,35.23,35.1669,35.188,63100.0
2014-01-31 12:50:00,50.2,50.29,50.2,50.29,64500.0,35.195,35.2581,35.195,35.2581,64500.0
2014-01-31 12:55:00,50.28,50.35,50.24,50.3,105300.0,35.2511,35.3001,35.223,35.2651,105300.0
2014-01-31 13:00:00,50.3,50.32,50.24,50.24,52300.0,35.2651,35.2791,35.223,35.223,52300.0
2014-01-31 13:05:00,50.24,50.26,50.17,50.23,54500.0,35.223,35.237,35.1739,35.216,54500.0
2014-01-31 13:10:00,50.24,50.28,50.21,50.26,28600.0,35.223,35.2511,35.202,35.237,28600.0
2014-01-31 13:15:00,50.27,50.27,50.17,50.17,42600.0,35.2441,35.2441,35.1739,35.1739,42600.0
2014-01-31 13:20:00,50.18,50.25,50.15,50.25,35500.0,35.181,35.23,35.1599,35.23,35500.0
2014-01-31 13:25:00,50.24,50.25,50.14,50.14,36300.0,35.223,35.23,35.1529,35.1529,36300.0
2014-01-31 13:30:00,50.14,50.21,50.12,50.17,33700.0,35.1529,35.202,35.1389,35.1739,33700.0
2014-01-31 13:35:00,50.17,50.26,50.14,50.25,26400.0,35.1739,35.237,35.1529,35.23,26400.0
2014-01-31 13:40:00,50.25,50.33,50.24,50.27,38400.0,35.23,35.2861,35.223,35.2441,38400.0
2014-01-31 13:45:00,50.28,50.37,50.26,50.33,63300.0,35.2511,35.3142,35.237,35.2861,63300.0
2014-01-31 13:50:00,50.33,50.41,50.32,50.37,98300.0,35.2861,35.3422,35.2791,35.3142,98300.0
2014-01-31 13:55:00,50.37,50.42,50.31,50.4,47700.0,35.3142,35.3492,35.2721,35.3352,47700.0
2014-01-31 14:00:00,50.41,50.47,50.35,50.43,59400.0,35.3422,35.3843,35.3001,35.3562,59400.0
2014-01-31 14:05:00,50.43,50.44,50.39,50.4,33500.0,35.3562,35.3632,35.3282,35.3352,33500.0
2014-01-31 14:10:00,50.4,50.41,50.34,50.37,42000.0,35.3352,35.3422,35.2931,35.3142,42000.0
2014-01-31 14:15:00,50.37,50.37,50.32,50.35,24100.0,35.3142,35.3142,35.2791,35.3001,24100.0
2014-01-31 14:20:00,50.36,50.39,50.31,50.34,67200.0,35.3072,35.3282,35.2721,35.2931,67200.0
2014-01-31 14:25:00,50.34,50.36,50.31,50.32,63600.0,35.2931,35.3072,35.2721,35.2791,63600.0
2014-01-31 14:30:00,50.33,50.34,50.26,50.29,39800.0,35.2861,35.2931,35.237,35.2581,39800.0
2014-01-31 14:35:00,50.29,50.43,50.29,50.42,36200.0,35.2581,35.3562,35.2581,35.3492,36200.0
2014-01-31 14:40:00,50.42,50.43,50.33,50.34,116100.0,35.3492,35.3562,35.2861,35.2931,116100.0
2014-01-31 14:45:00,50.35,50.36,50.25,50.27,125600.0,35.3001,35.3072,35.23,35.2441,125600.0
2014-01-31 14:50:00,50.27,50.31,50.18,50.21,135100.0,35.2441,35.2721,35.181,35.202,135100.0
2014-01-31 14:55:00,50.21,50.21,50.15,50.17,63200.0,35.202,35.202,35.1599,35.1739,63200.0
2014-01-31 15:00:00,50.16,50.17,50.06,50.15,112900.0,35.1669,35.1739,35.0968,35.1599,112900.0
2014-01-31 15:05:00,50.16,50.16,50.06,50.07,60500.0,35.1669,35.1669,35.0968,35.1038,60500.0
2014-01-31 15:10:00,50.08,50.09,50.02,50.05,94900.0,35.1108,35.1179,35.0688,35.0898,94900.0
2014-01-31 15:15:00,50.06,50.08,49.99,50.01,102600.0,35.0968,35.1108,35.0477,35.0618,102600.0
2014-01-31 15:20:00,50.01,50.07,49.99,50.06,68900.0,35.0618,35.1038,35.0477,35.0968,68900.0
2014-01-31 15:25:00,50.07,50.07,50.01,50.02,82100.0,35.1038,35.1038,35.0618,35.0688,82100.0
2014-01-31 15:30:00,50.02,50.09,50.01,50.09,83000.0,35.0688,35.1179,35.0618,35.1179,83000.0
2014-01-31 15:35:00,50.09,50.11,50.0,50.06,87500.0,35.1179,35.1319,35.0548,35.0968,87500.0
2014-01-31 15:40:00,50.07,50.11,50.03,50.06,118100.0,35.1038,35.1319,35.0758,35.0968,118100.0
2014-01-31 15:45:00,50.07,50.08,49.94,50.01,150400.0,35.1038,35.1108,35.0127,35.0618,150400.0
2014-01-31 15:50:00,50.01,50.07,50.0,50.02,216300.0,35.0618,35.1038,35.0548,35.0688,216300.0
2014-01-31 15:55:00,50.02,50.02,49.89,49.96,423300.0,35.0688,35.0688,34.9776,35.0267,423300.0
2014-02-03 09:30:00,50.13,50.29,49.75,50.01,272800.0,35.1459,35.2581,34.8795,35.0618,272800.0
2014-02-03 09:35:00,50.05,50.27,49.97,50.16,115900.0,35.0898,35.2441,35.0337,35.1669,115900.0
2014-02-03 09:40:00,50.17,50.23,50.02,50.05,151400.0,35.1739,35.216,35.0688,35.0898,151400.0
2014-02-03 09:45:00,50.06,50.07,49.66,49.72,196100.0,35.0968,35.1038,34.8164,34.8584,196100.0
2014-02-03 09:50:00,49.72,49.85,49.72,49.81,88600.0,34.8584,34.9496,34.8584,34.9215,88600.0
2014-02-03 09:55:00,49.8,49.8,49.64,49.64,103600.0,34.9145,34.9145,34.8024,34.8024,103600.0
2014-02-03 10:00:00,49.65,49.66,49.39,49.46,188600.0,34.8094,34.8164,34.6271,34.6762,188600.0
2014-02-03 10:05:00,49.46,49.64,49.46,49.57,92300.0,34.6762,34.8024,34.6762,34.7533,92300.0
2014-02-03 10:10:00,49.57,49.57,49.38,49.42,158400.0,34.7533,34.7533,34.6201,34.6481,158400.0
2014-02-03 10:15:00,49.42,49.45,49.27,49.28,175000.0,34.6481,34.6692,34.543,34.55,175000.0
2014-02-03 10:20:00,49.27,49.37,49.25,49.31,96700.0,34.543,34.6131,34.5289,34.571,96700.0
2014-02-03 10:25:00,49.31,49.39,49.26,49.38,109200.0,34.571,34.6271,34.5359,34.6201,109200.0
2014-02-03 10:30:00,49.39,49.44,49.35,49.39,76200.0,34.6271,34.6621,34.599,34.6271,76200.0
2014-02-03 10:35:00,49.4,49.56,49.39,49.56,57500.0,34.6341,34.7463,34.6271,34.7463,57500.0
2014-02-03 10:40:00,49.56,49.62,49.53,49.6,83800.0,34.7463,34.7883,34.7252,34.7743,83800.0
2014-02-03 10:45:00,49.61,49.67,49.59,49.61,89200.0,34.7813,34.8234,34.7673,34.7813,89200.0
2014-02-03 10:50:00,49.62,49.66,49.55,49.56,102800.0,34.7883,34.8164,34.7393,34.7463,102800.0
2014-02-03 10:55:00,49.55,49.64,49.55,49.6,92600.0,34.7393,34.8024,34.7393,34.7743,92600.0
2014-02-03 11:00:00,49.59,49.63,49.47,49.49,91800.0,34.7673,34.7954,34.6832,34.6972,91800.0
2014-02-03 11:05:00,49.49,49.52,49.4,49.43,64000.0,34.6972,34.7182,34.6341,34.6551,64000.0
2014-02-03 11:10:00,49.44,49.46,49.28,49.29,107000.0,34.6621,34.6762,34.55,34.557,107000.0
2014-02-03 11:15:00,49.29,49.35,49.21,49.35,132600.0,34.557,34.599,34.5009,34.599,132600.0
2014-02-03 11:20:00,49.35,49.35,49.24,49.32,144600.0,34.599,34.599,34.5219,34.578,144600.0
2014-02-03 11:25:00,49.33,49.38,49.3,49.36,56700.0,34.585,34.6201,34.564,34.6061,56700.0
2014-02-03 11:30:00,49.35,49.44,49.29,49.4,165500.0,34.599,34.6621,34.557,34.6341,165500.0
2014-02-03 11:35:00,49.4,49.4,49.3,49.32,141500.0,34.6341,34.6341,34.564,34.578,141500.0
2014-02-03 11:40:00,49.32,49.36,49.28,49.33,135300.0,34.578,34.6061,34.55,34.585,135300.0
2014-02-03 11:45:00,49.32,49.35,49.15,49.25,87600.0,34.578,34.599,34.4588,34.5289,87600.0
2014-02-03 11:50:00,49.25,49.28,49.19,49.25,70300.0,34.5289,34.55,34.4869,34.5289,70300.0
2014-02-03 11:55:00,49.25,49.25,49.1,49.13,90400.0,34.5289,34.5289,34.4238,34.4448,90400.0
2014-02-03 12:00:00,49.13,49.16,49.07,49.07,87000.0,34.4448,34.4658,34.4027,34.4027,87000.0
2014-02-03 12:05:00,49.06,49.18,49.06,49.16,66000.0,34.3957,34.4799,34.3957,34.4658,66000.0
2014-02-03 12:10:00,49.16,49.16,49.03,49.11,110600.0,34.4658,34.4658,34.3747,34.4308,110600.0
2014-02-03 12:15:00,49.1,49.12,49.02,49.06,56400.0,34.4238,34.4378,34.3677,34.3957,56400.0
2014-02-03 12:20:00,49.06,49.07,48.89,49.01,183600.0,34.3957,34.4027,34.2765,34.3607,183600.0
2014-02-03 12:25:00,49.01,49.08,48.98,49.08,55700.0,34.3607,34.4097,34.3396,34.4097,55700.0
2014-02-03 12:30:00,49.09,49.15,49.07,49.13,48400.0,34.4168,34.4588,34.4027,34.4448,48400.0
2014-02-03 12:35:00,49.13,49.13,49.01,49.02,99700.0,34.4448,34.4448,34.3607,34.3677,99700.0
2014-02-03 12:40:00,49.02,49.09,49.01,49.06,36000.0,34.3677,34.4168,34.3607,34.3957,36000.0
2014-02-03 12:45:00,49.06,49.06,48.98,49.0,63800.0,34.3957,34.3957,34.3396,34.3537,63800.0
2014-02-03 12:50:00,49.01,49.04,48.98,49.03,60800.0,34.3607,34.3817,34.3396,34.3747,60800.0
2014-02-03 12:55:00,49.03,49.06,49.02,49.02,76500.0,34.3747,34.3957,34.3677,34.3677,76500.0
2014-02-03 13:00:00,49.01,49.05,48.89,48.89,62000.0,34.3607,34.3887,34.2765,34.2765,62000.0
2014-02-03 13:05:00,48.9,48.94,48.85,48.92,82400.0,34.2836,34.3116,34.2485,34.2976,82400.0
2014-02-03 13:10:00,48.93,48.98,48.91,48.92,38200.0,34.3046,34.3396,34.2906,34.2976,38200.0
2014-02-03 13:15:00,48.91,48.94,48.84,48.86,60800.0,34.2906,34.3116,34.2415,34.2555,60800.0
2014-02-03 13:20:00,48.86,48.9,48.82,48.83,66300.0,34.2555,34.2836,34.2275,34.2345,66300.0
2014-02-03 13:25:00,48.82,48.82,48.75,48.79,61700.0,34.2275,34.2275,34.1784,34.2064,61700.0
2014-02-03 13:30:00,48.79,48.88,48.75,48.86,82100.0,34.2064,34.2695,34.1784,34.2555,82100.0
2014-02-03 13:35:00,48.85,48.85,48.77,48.82,60100.0,34.2485,34.2485,34.1924,34.2275,60100.0
2014-02-03 13:40:00,48.82,48.84,48.78,48.81,61900.0,34.2275,34.2415,34.1994,34.2205,61900.0
2014-02-03 13:45:00,48.82,48.84,48.66,48.79,91600.0,34.2275,34.2415,34.1153,34.2064,91600.0
2014-02-03 13:50:00,48.79,48.83,48.69,48.76,88400.0,34.2064,34.2345,34.1363,34.1854,88400.0
2014-02-03 13:55:00,48.77,48.86,48.75,48.78,58600.0,34.1924,34.2555,34.1784,34.1994,58600.0
2014-02-03 14:00:00,48.77,48.83,48.73,48.82,86300.0,34.1924,34.2345,34.1644,34.2275,86300.0
2014-02-03 14:05:00,48.81,48.88,48.78,48.81,80500.0,34.2205,34.2695,34.1994,34.2205,80500.0
2014-02-03 14:10:00,48.82,48.89,48.81,48.86,87600.0,34.2275,34.2765,34.2205,34.2555,87600.0
2014-02-03 14:15:00,48.85,48.95,48.83,48.93,126700.0,34.2485,34.3186,34.2345,34.3046,126700.0
2014-02-03 14:20:00,48.94,49.0,48.91,48.94,116100.0,34.3116,34.3537,34.2906,34.3116,116100.0
2014-02-03 14:25:00,48.94,48.98,48.89,48.94,72500.0,34.3116,34.3396,34.2765,34.3116,72500.0
2014-02-03 14:30:00,48.94,48.94,48.78,48.8,78900.0,34.3116,34.3116,34.1994,34.2134,78900.0
2014-02-03 14:35:00,48.81,48.84,48.73,48.77,74800.0,34.2205,34.2415,34.1644,34.1924,74800.0
2014-02-03 14:40:00,48.78,48.82,48.72,48.75,63000.0,34.1994,34.2275,34.1574,34.1784,63000.0
2014-02-03 14:45:00,48.75,48.8,48.71,48.75,61400.0,34.1784,34.2134,34.1503,34.1784,61400.0
2014-02-03 14:50:00,48.75,48.77,48.56,48.58,147100.0,34.1784,34.1924,34.0452,34.0592,147100.0
2014-02-03 14:55:00,48.58,48.66,48.55,48.63,136300.0,34.0592,34.1153,34.0382,34.0943,136300.0
2014-02-03 15:00:00,48.63,48.69,48.62,48.68,82200.0,34.0943,34.1363,34.0872,34.1293,82200.0
2014-02-03 15:05:00,48.68,48.71,48.66,48.71,99000.0,34.1293,34.1503,34.1153,34.1503,99000.0
2014-02-03 15:10:00,48.71,48.79,48.65,48.79,162900.0,34.1503,34.2064,34.1083,34.2064,162900.0
2014-02-03 15:15:00,48.79,48.82,48.74,48.76,122800.0,34.2064,34.2275,34.1714,34.1854,122800.0
2014-02-03 15:20:00,48.76,48.78,48.7,48.73,178100.0,34.1854,34.1994,34.1433,34.1644,178100.0
2014-02-03 15:25:00,48.73,48.81,48.71,48.78,93200.0,34.1644,34.2205,34.1503,34.1994,93200.0
2014-02-03 15:30:00,48.78,48.81,48.74,48.77,153900.0,34.1994,34.2205,34.1714,34.1924,153900.0
2014-02-03 15:35:00,48.78,48.81,48.75,48.79,153800.0,34.1994,34.2205,34.1784,34.2064,153800.0
2014-02-03 15:40:00,48.79,48.79,48.7,48.72,235700.0,34.2064,34.2064,34.1433,34.1574,235700.0
2014-02-03 15:45:00,48.72,48.73,48.55,48.58,256900.0,34.1574,34.1644,34.0382,34.0592,256900.0
2014-02-03 15:50:00,48.57,48.64,48.54,48.64,287000.0,34.0522,34.1013,34.0312,34.1013,287000.0
2014-02-03 15:55:00,48.63,48.68,48.54,48.64,549100.0,34.0943,34.1293,34.0312,34.1013,549100.0
2014-02-04 09:30:00,48.78,49.03,48.53,48.9,247400.0,34.1994,34.3747,34.0241,34.2836,247400.0
2014-02-04 09:35:00,48.93,49.04,48.78,48.87,102300.0,34.3046,34.3817,34.1994,34.2625,102300.0
2014-02-04 09:40:00,48.87,48.98,48.7,48.73,110700.0,34.2625,34.3396,34.1433,34.1644,110700.0
2014-02-04 09:45:00,48.75,48.76,48.6,48.66,49800.0,34.1784,34.1854,34.0732,34.1153,49800.0
2014-02-04 09:50:00,48.68,48.8,48.6,48.78,38900.0,34.1293,34.2134,34.0732,34.1994,38900.0
2014-02-04 09:55:00,48.8,48.88,48.74,48.77,50700.0,34.2134,34.2695,34.1714,34.1924,50700.0
2014-02-04 10:00:00,48.77,48.85,48.68,48.68,116000.0,34.1924,34.2485,34.1293,34.1293,116000.0
2014-02-04 10:05:00,48.72,48.81,48.64,48.71,63800.0,34.1574,34.2205,34.1013,34.1503,63800.0
2014-02-04 10:10:00,48.73,48.81,48.7,48.72,36000.0,34.1644,34.2205,34.1433,34.1574,36000.0
2014-02-04 10:15:00,48.75,48.81,48.64,48.69,49200.0,34.1784,34.2205,34.1013,34.1363,49200.0
2014-02-04 10:20:00,48.7,48.71,48.52,48.54,108600.0,34.1433,34.1503,34.0171,34.0312,108600.0
2014-02-04 10:25:00,48.54,48.64,48.51,48.57,41900.0,34.0312,34.1013,34.0101,34.0522,41900.0
2014-02-04 10:30:00,48.56,48.7,48.52,48.67,62600.0,34.0452,34.1433,34.0171,34.1223,62600.0
2014-02-04 10:35:00,48.68,48.73,48.64,48.73,86800.0,34.1293,34.1644,34.1013,34.1644,86800.0
2014-02-04 10:40:00,48.71,48.8,48.7,48.74,37000.0,34.1503,34.2134,34.1433,34.1714,37000.0
2014-02-04 10:45:00,48.75,48.75,48.6,48.61,114600.0,34.1784,34.1784,34.0732,34.0802,114600.0
2014-02-04 10:50:00,48.62,48.65,48.53,48.55,62500.0,34.0872,34.1083,34.0241,34.0382,62500.0
2014-02-04 10:55:00,48.54,48.64,48.52,48.57,63000.0,34.0312,34.1013,34.0171,34.0522,63000.0
2014-02-04 11:00:00,48.57,48.77,48.57,48.75,67200.0,34.0522,34.1924,34.0522,34.1784,67200.0
2014-02-04 11:05:00,48.74,48.82,48.71,48.82,41200.0,34.1714,34.2275,34.1503,34.2275,41200.0
2014-02-04 11:10:00,48.81,48.85,48.76,48.82,66300.0,34.2205,34.2485,34.1854,34.2275,66300.0
2014-02-04 11:15:00,48.83,48.84,48.75,48.79,68800.0,34.2345,34.2415,34.1784,34.2064,68800.0
2014-02-04 11:20:00,48.79,48.88,48.77,48.88,93700.0,34.2064,34.2695,34.1924,34.2695,93700.0
2014-02-04 11:25:00,48.87,48.97,48.87,48.92,125700.0,34.2625,34.3326,34.2625,34.2976,125700.0
2014-02-04 11:30:00,48.93,48.93,48.86,48.89,69500.0,34.3046,34.3046,34.2555,34.2765,69500.0
2014-02-04 11:35:00,48.9,49.0,48.9,49.0,83100.0,34.2836,34.3537,34.2836,34.3537,83100.0
2014-02-04 11:40:00,48.99,49.1,48.89,49.1,107100.0,34.3467,34.4238,34.2765,34.4238,107100.0
2014-02-04 11:45:00,49.09,49.15,49.02,49.14,113700.0,34.4168,34.4588,34.3677,34.4518,113700.0
2014-02-04 11:50:00,49.13,49.16,49.07,49.11,70900.0,34.4448,34.4658,34.4027,34.4308,70900.0
2014-02-04 11:55:00,49.11,49.2,49.1,49.2,118700.0,34.4308,34.4939,34.4238,34.4939,118700.0
2014-02-04 12:00:00,49.2,49.24,49.18,49.19,93500.0,34.4939,34.5219,34.4799,34.4869,93500.0
2014-02-04 12:05:00,49.19,49.2,49.12,49.14,43700.0,34.4869,34.4939,34.4378,34.4518,43700.0
2014-02-04 12:10:00,49.13,49.18,49.12,49.14,50200.0,34.4448,34.4799,34.4378,34.4518,50200.0
2014-02-04 12:15:00,49.13,49.16,49.11,49.15,54400.0,34.4448,34.4658,34.4308,34.4588,54400.0
2014-02-04 12:20:00,49.14,49.18,49.12,49.14,46400.0,34.4518,34.4799,34.4378,34.4518,46400.0
2014-02-04 12:25:00,49.15,49.21,49.15,49.2,73800.0,34.4588,34.5009,34.4588,34.4939,73800.0
2014-02-04 12:30:00,49.2,49.24,49.15,49.24,38300.0,34.4939,34.5219,34.4588,34.5219,38300.0
2014-02-04 12:35:00,49.23,49.23,49.11,49.17,111100.0,34.5149,34.5149,34.4308,34.4728,111100.0
2014-02-04 12:40:00,49.17,49.24,49.16,49.23,44300.0,34.4728,34.5219,34.4658,34.5149,44300.0
2014-02-04 12:45:00,49.23,49.29,49.21,49.28,49300.0,34.5149,34.557,34.5009,34.55,49300.0
2014-02-04 12:50:00,49.28,49.3,49.22,49.25,86900.0,34.55,34.564,34.5079,34.5289,86900.0
2014-02-04 12:55:00,49.24,49.36,49.23,49.32,70200.0,34.5219,34.6061,34.5149,34.578,70200.0
2014-02-04 13:00:00,49.33,49.37,49.25,49.32,118200.0,34.585,34.6131,34.5289,34.578,118200.0
2014-02-04 13:05:00,49.32,49.38,49.29,49.32,50900.0,34.578,34.6201,34.557,34.578,50900.0
2014-02-04 13:10:00,49.3,49.34,49.22,49.23,107700.0,34.564,34.592,34.5079,34.5149,107700.0
2014-02-04 13:15:00,49.24,49.27,49.21,49.26,55500.0,34.5219,34.543,34.5009,34.5359,55500.0
2014-02-04 13:20:00,49.26,49.3,49.22,49.29,60700.0,34.5359,34.564,34.5079,34.557,60700.0
2014-02-04 13:25:00,49.28,49.29,49.23,49.25,44700.0,34.55,34.557,34.5149,34.5289,44700.0
2014-02-04 13:30:00,49.24,49.25,49.23,49.24,47100.0,34.5219,34.5289,34.5149,34.5219,47100.0
2014-02-04 13:35:00,49.24,49.25,49.09,49.15,49300.0,34.5219,34.5289,34.4168,34.4588,49300.0
2014-02-04 13:40:00,49.15,49.16,49.04,49.07,57700.0,34.4588,34.4658,34.3817,34.4027,57700.0
2014-02-04 13:45:00,49.07,49.07,48.99,49.01,40100.0,34.4027,34.4027,34.3467,34.3607,40100.0
2014-02-04 13:50:00,49.01,49.04,48.95,49.02,64600.0,34.3607,34.3817,34.3186,34.3677,64600.0
2014-02-04 13:55:00,49.02,49.02,48.92,48.98,61400.0,34.3677,34.3677,34.2976,34.3396,61400.0
2014-02-04 14:00:00,48.98,49.0,48.91,49.0,48800.0,34.3396,34.3537,34.2906,34.3537,48800.0
2014-02-04 14:05:00,49.0,49.03,48.94,49.0,51100.0,34.3537,34.3747,34.3116,34.3537,51100.0
2014-02-04 14:10:00,49.0,49.03,48.95,49.01,72500.0,34.3537,34.3747,34.3186,34.3607,72500.0
2014-02-04 14:15:00,49.01,49.01,48.93,48.94,49200.0,34.3607,34.3607,34.3046,34.3116,49200.0
2014-02-04 14:20:00,48.94,49.05,48.91,49.02,48800.0,34.3116,34.3887,34.2906,34.3677,48800.0
2014-02-04 14:25:00,49.01,49.06,48.98,48.99,44400.0,34.3607,34.3957,34.3396,34.3467,44400.0
2014-02-04 14:30:00,48.98,49.04,48.94,48.98,53000.0,34.3396,34.3817,34.3116,34.3396,53000.0
2014-02-04 14:35:00,48.98,49.03,48.98,48.99,44800.0,34.3396,34.3747,34.3396,34.3467,44800.0
2014-02-04 14:40:00,48.99,49.1,48.99,49.06,60200.0,34.3467,34.4238,34.3467,34.3957,60200.0
2014-02-04 14:45:00,49.05,49.14,49.05,49.06,61200.0,34.3887,34.4518,34.3887,34.3957,61200.0
2014-02-04 14:50:00,49.05,49.09,49.05,49.08,45000.0,34.3887,34.4168,34.3887,34.4097,45000.0
2014-02-04 14:55:00,49.07,49.09,49.03,49.06,65800.0,34.4027,34.4168,34.3747,34.3957,65800.0
2014-02-04 15:00:00,49.07,49.09,49.03,49.06,48200.0,34.4027,34.4168,34.3747,34.3957,48200.0
2014-02-04 15:05:00,49.05,49.08,49.0,49.04,59800.0,34.3887,34.4097,34.3537,34.3817,59800.0
2014-02-04 15:10:00,49.02,49.07,49.0,49.05,56800.0,34.3677,34.4027,34.3537,34.3887,56800.0
2014-02-04 15:15:00,49.06,49.06,48.94,49.01,67900.0,34.3957,34.3957,34.3116,34.3607,67900.0
2014-02-04 15:20:00,49.0,49.05,48.95,48.95,93300.0,34.3537,34.3887,34.3186,34.3186,93300.0
2014-02-04 15:25:00,48.95,48.98,48.79,48.84,330100.0,34.3186,34.3396,34.2064,34.2415,330100.0
2014-02-04 15:30:00,48.84,48.94,48.81,48.9,165500.0,34.2415,34.3116,34.2205,34.2836,165500.0
2014-02-04 15:35:00,48.88,48.97,48.86,48.95,154800.0,34.2695,34.3326,34.2555,34.3186,154800.0
2014-02-04 15:40:00,48.95,49.06,48.93,49.0,142700.0,34.3186,34.3957,34.3046,34.3537,142700.0
2014-02-04 15:45:00,49.01,49.04,48.95,48.97,220100.0,34.3607,34.3817,34.3186,34.3326,220100.0
2014-02-04 15:50:00,48.97,49.05,48.94,49.02,214600.0,34.3326,34.3887,34.3116,34.3677,214600.0
2014-02-04 15:55:00,49.03,49.04,48.94,48.94,369000.0,34.3747,34.3817,34.3116,34.3116,369000.0
2014-02-05 09:30:00,48.58,48.99,48.37,48.98,257100.0,34.0592,34.3467,33.912,34.3396,257100.0
2014-02-05 09:35:00,48.99,49.0,48.72,48.74,92600.0,34.3467,34.3537,34.1574,34.1714,92600.0
2014-02-05 09:40:00,48.74,48.8,48.57,48.57,68600.0,34.1714,34.2134,34.0522,34.0522,68600.0
2014-02-05 09:45:00,48.57,48.57,48.33,48.34,200500.0,34.0522,34.0522,33.8839,33.8909,200500.0
2014-02-05 09:50:00,48.33,48.34,48.12,48.2,262800.0,33.8839,33.8909,33.7367,33.7928,262800.0
2014-02-05 09:55:00,48.19,48.19,47.52,48.08,868600.0,33.7858,33.7858,33.316,33.7087,868600.0
2014-02-05 10:00:00,48.1,48.47,48.08,48.39,241900.0,33.7227,33.9821,33.7087,33.926,241900.0
2014-02-05 10:05:00,48.4,48.41,48.22,48.27,218000.0,33.933,33.94,33.8068,33.8419,218000.0
2014-02-05 10:10:00,48.26,48.29,48.08,48.19,208200.0,33.8349,33.8559,33.7087,33.7858,208200.0
2014-02-05 10:15:00,48.18,48.22,48.02,48.02,285500.0,33.7788,33.8068,33.6666,33.6666,285500.0
2014-02-05 10:20:00,48.01,48.02,47.78,47.8,123600.0,33.6596,33.6666,33.4983,33.5123,123600.0
2014-02-05 10:25:00,47.79,47.92,47.77,47.89,101200.0,33.5053,33.5965,33.4913,33.5754,101200.0
2014-02-05 10:30:00,47.89,48.08,47.86,48.06,100000.0,33.5754,33.7087,33.5544,33.6946,100000.0
2014-02-05 10:35:00,48.05,48.09,47.95,48.0,97500.0,33.6876,33.7157,33.6175,33.6526,97500.0
2014-02-05 10:40:00,48.0,48.08,47.93,47.96,77700.0,33.6526,33.7087,33.6035,33.6245,77700.0
2014-02-05 10:45:00,47.97,48.06,47.91,48.03,83700.0,33.6315,33.6946,33.5895,33.6736,83700.0
2014-02-05 10:50:00,48.03,48.08,47.92,47.99,68300.0,33.6736,33.7087,33.5965,33.6456,68300.0
2014-02-05 10:55:00,47.98,48.09,47.92,47.95,58400.0,33.6385,33.7157,33.5965,33.6175,58400.0
2014-02-05 11:00:00,47.94,48.05,47.87,47.88,117400.0,33.6105,33.6876,33.5614,33.5684,117400.0
2014-02-05 11:05:00,47.87,47.94,47.82,47.89,114300.0,33.5614,33.6105,33.5264,33.5754,114300.0
2014-02-05 11:10:00,47.89,47.99,47.89,47.96,76400.0,33.5754,33.6456,33.5754,33.6245,76400.0
2014-02-05 11:15:00,47.96,48.1,47.95,48.04,188400.0,33.6245,33.7227,33.6175,33.6806,188400.0
2014-02-05 11:20:00,48.04,48.18,48.04,48.12,112400.0,33.6806,33.7788,33.6806,33.7367,112400.0
2014-02-05 11:25:00,48.12,48.35,48.07,48.35,166300.0,33.7367,33.8979,33.7016,33.8979,166300.0
2014-02-05 11:30:00,48.37,48.51,48.33,48.49,174200.0,33.912,34.0101,33.8839,33.9961,174200.0
2014-02-05 11:35:00,48.49,48.5,48.43,48.45,113400.0,33.9961,34.0031,33.954,33.9681,113400.0
2014-02-05 11:40:00,48.44,48.47,48.38,48.43,186800.0,33.961,33.9821,33.919,33.954,186800.0
2014-02-05 11:45:00,48.44,48.46,48.31,48.34,188500.0,33.961,33.9751,33.8699,33.8909,188500.0
2014-02-05 11:50:00,48.34,48.42,48.32,48.34,452100.0,33.8909,33.947,33.8769,33.8909,452100.0
2014-02-05 11:55:00,48.34,48.34,48.13,48.2,186900.0,33.8909,33.8909,33.7437,33.7928,186900.0
2014-02-05 12:00:00,48.21,48.3,48.13,48.29,137100.0,33.7998,33.8629,33.7437,33.8559,137100.0
2014-02-05 12:05:00,48.28,48.39,48.26,48.37,66800.0,33.8489,33.926,33.8349,33.912,66800.0
2014-02-05 12:10:00,48.38,48.38,48.28,48.32,66100.0,33.919,33.919,33.8489,33.8769,66100.0
2014-02-05 12:15:00,48.32,48.33,48.29,48.32,57800.0,33.8769,33.8839,33.8559,33.8769,57800.0
2014-02-05 12:20:00,48.33,48.39,48.27,48.36,50100.0,33.8839,33.926,33.8419,33.905,50100.0
2014-02-05 12:25:00,48.36,48.37,48.26,48.26,52300.0,33.905,33.912,33.8349,33.8349,52300.0
2014-02-05 12:30:00,48.27,48.36,48.26,48.3,79500.0,33.8419,33.905,33.8349,33.8629,79500.0
2014-02-05 12:35:00,48.3,48.32,48.23,48.27,78000.0,33.8629,33.8769,33.8138,33.8419,78000.0
2014-02-05 12:40:00,48.27,48.31,48.22,48.23,39700.0,33.8419,33.8699,33.8068,33.8138,39700.0
2014-02-05 12:45:00,48.25,48.26,48.2,48.24,41800.0,33.8278,33.8349,33.7928,33.8208,41800.0
2014-02-05 12:50:00,48.25,48.27,48.21,48.25,51300.0,33.8278,33.8419,33.7998,33.8278,51300.0
2014-02-05 12:55:00,48.26,48.29,48.24,48.27,107200.0,33.8349,33.8559,33.8208,33.8419,107200.0
2014-02-05 13:00:00,48.27,48.36,48.26,48.36,125100.0,33.8419,33.905,33.8349,33.905,125100.0
2014-02-05 13:05:00,48.38,48.47,48.37,48.45,138800.0,33.919,33.9821,33.912,33.9681,138800.0
2014-02-05 13:10:00,48.46,48.46,48.39,48.41,78200.0,33.9751,33.9751,33.926,33.94,78200.0
2014-02-05 13:15:00,48.41,48.45,48.4,48.41,47900.0,33.94,33.9681,33.933,33.94,47900.0
2014-02-05 13:20:00,48.42,48.43,48.39,48.41,85200.0,33.947,33.954,33.926,33.94,85200.0
2014-02-05 13:25:00,48.41,48.43,48.35,48.4,66400.0,33.94,33.954,33.8979,33.933,66400.0
2014-02-05 13:30:00,48.41,48.46,48.4,48.42,88400.0,33.94,33.9751,33.933,33.947,88400.0
2014-02-05 13:35:00,48.41,48.47,48.37,48.45,270300.0,33.94,33.9821,33.912,33.9681,270300.0
2014-02-05 13:40:00,48.46,48.49,48.41,48.43,94900.0,33.9751,33.9961,33.94,33.954,94900.0
2014-02-05 13:45:00,48.43,48.57,48.41,48.57,86200.0,33.954,34.0522,33.94,34.0522,86200.0
2014-02-05 13:50:00,48.58,48.67,48.58,48.67,126700.0,34.0592,34.1223,34.0592,34.1223,126700.0
2014-02-05 13:55:00,48.67,48.67,48.51,48.51,222400.0,34.1223,34.1223,34.0101,34.0101,222400.0
2014-02-05 14:00:00,48.52,48.58,48.51,48.57,94000.0,34.0171,34.0592,34.0101,34.0522,94000.0
2014-02-05 14:05:00,48.57,48.58,48.53,48.53,96700.0,34.0522,34.0592,34.0241,34.0241,96700.0
2014-02-05 14:10:00,48.54,48.54,48.42,48.46,43600.0,34.0312,34.0312,33.947,33.9751,43600.0
2014-02-05 14:15:00,48.46,48.49,48.42,48.47,30200.0,33.9751,33.9961,33.947,33.9821,30200.0
2014-02-05 14:20:00,48.48,48.52,48.48,48.51,15600.0,33.9891,34.0171,33.9891,34.0101,15600.0
2014-02-05 14:25:00,48.51,48.55,48.45,48.55,41300.0,34.0101,34.0382,33.9681,34.0382,41300.0
2014-02-05 14:30:00,48.56,48.65,48.55,48.62,36600.0,34.0452,34.1083,34.0382,34.0872,36600.0
2014-02-05 14:35:00,48.62,48.62,48.43,48.49,53400.0,34.0872,34.0872,33.954,33.9961,53400.0
2014-02-05 14:40:00,48.49,48.63,48.47,48.63,168400.0,33.9961,34.0943,33.9821,34.0943,168400.0
2014-02-05 14:45:00,48.63,48.63,48.58,48.6,103700.0,34.0943,34.0943,34.0592,34.0732,103700.0
2014-02-05 14:50:00,48.61,48.65,48.58,48.64,118900.0,34.0802,34.1083,34.0592,34.1013,118900.0
2014-02-05 14:55:00,48.64,48.69,48.56,48.64,189600.0,34.1013,34.1363,34.0452,34.1013,189600.0
2014-02-05 15:00:00,48.63,48.66,48.58,48.64,122100.0,34.0943,34.1153,34.0592,34.1013,122100.0
2014-02-05 15:05:00,48.62,48.7,48.59,48.66,131500.0,34.0872,34.1433,34.0662,34.1153,131500.0
2014-02-05 15:10:00,48.67,48.72,48.65,48.7,117900.0,34.1223,34.1574,34.1083,34.1433,117900.0
2014-02-05 15:15:00,48.7,48.72,48.64,48.7,308100.0,34.1433,34.1574,34.1013,34.1433,308100.0
2014-02-05 15:20:00,48.7,48.7,48.61,48.63,110100.0,34.1433,34.1433,34.0802,34.0943,110100.0
2014-02-05 15:25:00,48.63,48.66,48.62,48.64,87800.0,34.0943,34.1153,34.0872,34.1013,87800.0
2014-02-05 15:30:00,48.64,48.64,48.58,48.62,136300.0,34.1013,34.1013,34.0592,34.0872,136300.0
2014-02-05 15:35:00,48.62,48.66,48.58,48.64,165900.0,34.0872,34.1153,34.0592,34.1013,165900.0
2014-02-05 15:40:00,48.64,48.65,48.57,48.62,242500.0,34.1013,34.1083,34.0522,34.0872,242500.0
2014-02-05 15:45:00,48.62,48.66,48.61,48.65,305800.0,34.0872,34.1153,34.0802,34.1083,305800.0
2014-02-05 15:50:00,48.64,48.65,48.49,48.52,217700.0,34.1013,34.1083,33.9961,34.0171,217700.0
2014-02-05 15:55:00,48.52,48.65,48.52,48.55,443300.0,34.0171,34.1083,34.0171,34.0382,443300.0
2014-02-06 09:30:00,48.8,49.0,48.7,48.86,154800.0,34.2134,34.3537,34.1433,34.2555,154800.0
2014-02-06 09:35:00,48.86,48.95,48.74,48.79,76500.0,34.2555,34.3186,34.1714,34.2064,76500.0
2014-02-06 09:40:00,48.79,48.8,48.6,48.72,54600.0,34.2064,34.2134,34.0732,34.1574,54600.0
2014-02-06 09:45:00,48.7,48.84,48.7,48.84,68700.0,34.1433,34.2415,34.1433,34.2415,68700.0
2014-02-06 09:50:00,48.83,48.84,48.74,48.74,29300.0,34.2345,34.2415,34.1714,34.1714,29300.0
2014-02-06 09:55:00,48.74,48.8,48.73,48.78,59900.0,34.1714,34.2134,34.1644,34.1994,59900.0
2014-02-06 10:00:00,48.76,48.79,48.66,48.75,80500.0,34.1854,34.2064,34.1153,34.1784,80500.0
2014-02-06 10:05:00,48.76,48.79,48.69,48.71,35400.0,34.1854,34.2064,34.1363,34.1503,35400.0
2014-02-06 10:10:00,48.72,48.75,48.69,48.73,193100.0,34.1574,34.1784,34.1363,34.1644,193100.0
2014-02-06 10:15:00,48.73,48.83,48.73,48.81,64300.0,34.1644,34.2345,34.1644,34.2205,64300.0
2014-02-06 10:20:00,48.8,48.94,48.78,48.85,144400.0,34.2134,34.3116,34.1994,34.2485,144400.0
2014-02-06 10:25:00,48.85,48.91,48.8,48.84,36200.0,34.2485,34.2906,34.2134,34.2415,36200.0
2014-02-06 10:30:00,48.85,48.87,48.81,48.83,82700.0,34.2485,34.2625,34.2205,34.2345,82700.0
2014-02-06 10:35:00,48.82,48.89,48.79,48.8,44900.0,34.2275,34.2765,34.2064,34.2134,44900.0
2014-02-06 10:40:00,48.79,48.89,48.79,48.8,49400.0,34.2064,34.2765,34.2064,34.2134,49400.0
2014-02-06 10:45:00,48.81,48.89,48.8,48.86,56900.0,34.2205,34.2765,34.2134,34.2555,56900.0
2014-02-06 10:50:00,48.87,48.9,48.84,48.88,105600.0,34.2625,34.2836,34.2415,34.2695,105600.0
2014-02-06 10:55:00,48.89,48.9,48.81,48.87,201300.0,34.2765,34.2836,34.2205,34.2625,201300.0
2014-02-06 11:00:00,48.86,48.89,48.83,48.86,145500.0,34.2555,34.2765,34.2345,34.2555,145500.0
2014-02-06 11:05:00,48.87,48.89,48.84,48.87,102000.0,34.2625,34.2765,34.2415,34.2625,102000.0
2014-02-06 11:10:00,48.87,48.87,48.82,48.85,64700.0,34.2625,34.2625,34.2275,34.2485,64700.0
2014-02-06 11:15:00,48.85,48.86,48.75,48.79,68600.0,34.2485,34.2555,34.1784,34.2064,68600.0
2014-02-06 11:20:00,48.79,48.81,48.69,48.73,122500.0,34.2064,34.2205,34.1363,34.1644,122500.0
2014-02-06 11:25:00,48.72,48.86,48.72,48.83,84200.0,34.1574,34.2555,34.1574,34.2345,84200.0
2014-02-06 11:30:00,48.84,48.94,48.83,48.94,62300.0,34.2415,34.3116,34.2345,34.3116,62300.0
2014-02-06 11:35:00,48.93,48.99,48.92,48.94,63400.0,34.3046,34.3467,34.2976,34.3116,63400.0
2014-02-06 11:40:00,48.95,49.0,48.91,48.91,74200.0,34.3186,34.3537,34.2906,34.2906,74200.0
2014-02-06 11:45:00,48.91,48.96,48.89,48.89,59300.0,34.2906,34.3256,34.2765,34.2765,59300.0
2014-02-06 11:50:00,48.9,48.95,48.86,48.88,77400.0,34.2836,34.3186,34.2555,34.2695,77400.0
2014-02-06 11:55:00,48.85,48.89,48.83,48.86,60200.0,34.2485,34.2765,34.2345,34.2555,60200.0
2014-02-06 12:00:00,48.86,48.96,48.85,48.94,34600.0,34.2555,34.3256,34.2485,34.3116,34600.0
2014-02-06 12:05:00,48.95,48.99,48.9,48.96,89700.0,34.3186,34.3467,34.2836,34.3256,89700.0
2014-02-06 12:10:00,48.96,48.97,48.87,48.93,59400.0,34.3256,34.3326,34.2625,34.3046,59400.0
2014-02-06 12:15:00,48.93,48.97,48.93,48.95,49700.0,34.3046,34.3326,34.3046,34.3186,49700.0
2014-02-06 12:20:00,48.94,49.04,48.9,48.97,94800.0,34.3116,34.3817,34.2836,34.3326,94800.0
2014-02-06 12:25:00,48.96,49.01,48.94,49.01,38100.0,34.3256,34.3607,34.3116,34.3607,38100.0
2014-02-06 12:30:00,49.01,49.1,48.97,49.07,131600.0,34.3607,34.4238,34.3326,34.4027,131600.0
2014-02-06 12:35:00,49.09,49.12,49.03,49.04,109500.0,34.4168,34.4378,34.3747,34.3817,109500.0
2014-02-06 12:40:00,49.04,49.14,49.04,49.06,125600.0,34.3817,34.4518,34.3817,34.3957,125600.0
2014-02-06 12:45:00,49.05,49.05,48.94,49.01,53900.0,34.3887,34.3887,34.3116,34.3607,53900.0
2014-02-06 12:50:00,49.01,49.04,48.97,48.97,33800.0,34.3607,34.3817,34.3326,34.3326,33800.0
2014-02-06 12:55:00,48.98,49.02,48.97,48.98,27000.0,34.3396,34.3677,34.3326,34.3396,27000.0
2014-02-06 13:00:00,48.98,49.03,48.97,49.0,76700.0,34.3396,34.3747,34.3326,34.3537,76700.0
2014-02-06 13:05:00,48.99,49.06,48.99,49.03,110600.0,34.3467,34.3957,34.3467,34.3747,110600.0
2014-02-06 13:10:00,49.03,49.03,48.98,48.99,22500.0,34.3747,34.3747,34.3396,34.3467,22500.0
2014-02-06 13:15:00,49.0,49.01,48.9,48.91,37500.0,34.3537,34.3607,34.2836,34.2906,37500.0
2014-02-06 13:20:00,48.91,48.91,48.81,48.81,29000.0,34.2906,34.2906,34.2205,34.2205,29000.0
2014-02-06 13:25:00,48.82,48.84,48.78,48.83,49000.0,34.2275,34.2415,34.1994,34.2345,49000.0
2014-02-06 13:30:00,48.83,48.87,48.82,48.84,66300.0,34.2345,34.2625,34.2275,34.2415,66300.0
2014-02-06 13:35:00,48.84,48.85,48.8,48.84,50300.0,34.2415,34.2485,34.2134,34.2415,50300.0
2014-02-06 13:40:00,48.84,48.85,48.78,48.83,41200.0,34.2415,34.2485,34.1994,34.2345,41200.0
2014-02-06 13:45:00,48.82,48.85,48.82,48.83,49300.0,34.2275,34.2485,34.2275,34.2345,49300.0
2014-02-06 13:50:00,48.83,48.85,48.78,48.81,41900.0,34.2345,34.2485,34.1994,34.2205,41900.0
2014-02-06 13:55:00,48.8,48.85,48.8,48.81,38700.0,34.2134,34.2485,34.2134,34.2205,38700.0
2014-02-06 14:00:00,48.82,48.85,48.8,48.84,72100.0,34.2275,34.2485,34.2134,34.2415,72100.0
2014-02-06 14:05:00,48.84,48.87,48.78,48.82,62700.0,34.2415,34.2625,34.1994,34.2275,62700.0
2014-02-06 14:10:00,48.82,48.84,48.79,48.83,38600.0,34.2275,34.2415,34.2064,34.2345,38600.0
2014-02-06 14:15:00,48.84,48.86,48.81,48.84,65400.0,34.2415,34.2555,34.2205,34.2415,65400.0
2014-02-06 14:20:00,48.84,48.91,48.82,48.9,81800.0,34.2415,34.2906,34.2275,34.2836,81800.0
2014-02-06 14:25:00,48.9,48.92,48.89,48.92,60000.0,34.2836,34.2976,34.2765,34.2976,60000.0
2014-02-06 14:30:00,48.92,48.93,48.89,48.9,27300.0,34.2976,34.3046,34.2765,34.2836,27300.0
2014-02-06 14:35:00,48.9,48.92,48.88,48.9,49000.0,34.2836,34.2976,34.2695,34.2836,49000.0
2014-02-06 14:40:00,48.9,48.9,48.85,48.85,31800.0,34.2836,34.2836,34.2485,34.2485,31800.0
2014-02-06 14:45:00,48.86,48.86,48.78,48.83,64500.0,34.2555,34.2555,34.1994,34.2345,64500.0
2014-02-06 14:50:00,48.83,48.84,48.79,48.83,35400.0,34.2345,34.2415,34.2064,34.2345,35400.0
2014-02-06 14:55:00,48.83,48.9,48.79,48.9,97400.0,34.2345,34.2836,34.2064,34.2836,97400.0
2014-02-06 15:00:00,48.9,48.91,48.86,48.89,45300.0,34.2836,34.2906,34.2555,34.2765,45300.0
2014-02-06 15:05:00,48.89,49.01,48.89,49.0,63900.0,34.2765,34.3607,34.2765,34.3537,63900.0
2014-02-06 15:10:00,48.99,49.0,48.9,48.94,102000.0,34.3467,34.3537,34.2836,34.3116,102000.0
2014-02-06 15:15:00,48.94,49.02,48.91,48.99,103600.0,34.3116,34.3677,34.2906,34.3467,103600.0
2014-02-06 15:20:00,48.99,49.0,48.93,48.99,88200.0,34.3467,34.3537,34.3046,34.3467,88200.0
2014-02-06 15:25:00,48.98,49.03,48.96,49.03,50900.0,34.3396,34.3747,34.3256,34.3747,50900.0
2014-02-06 15:30:00,49.03,49.03,48.97,48.98,68200.0,34.3747,34.3747,34.3326,34.3396,68200.0
2014-02-06 15:35:00,48.99,49.05,48.98,49.04,92300.0,34.3467,34.3887,34.3396,34.3817,92300.0
2014-02-06 15:40:00,49.04,49.16,49.02,49.16,205700.0,34.3817,34.4658,34.3677,34.4658,205700.0
2014-02-06 15:45:00,49.16,49.18,49.09,49.11,246100.0,34.4658,34.4799,34.4168,34.4308,246100.0
2014-02-06 15:50:00,49.1,49.12,49.04,49.1,240200.0,34.4238,34.4378,34.3817,34.4238,240200.0
2014-02-06 15:55:00,49.1,49.15,48.96,48.98,625700.0,34.4238,34.4588,34.3256,34.3396,625700.0
2014-02-07 09:30:00,48.98,49.3,48.98,49.21,193000.0,34.3396,34.564,34.3396,34.5009,193000.0
2014-02-07 09:35:00,49.21,49.21,48.96,49.07,96000.0,34.5009,34.5009,34.3256,34.4027,96000.0
2014-02-07 09:40:00,49.07,49.26,49.03,49.24,152300.0,34.4027,34.5359,34.3747,34.5219,152300.0
2014-02-07 09:45:00,49.22,49.47,49.19,49.45,330100.0,34.5079,34.6832,34.4869,34.6692,330100.0
2014-02-07 09:50:00,49.46,49.59,49.36,49.36,185600.0,34.6762,34.7673,34.6061,34.6061,185600.0
2014-02-07 09:55:00,49.37,49.56,49.36,49.56,163200.0,34.6131,34.7463,34.6061,34.7463,163200.0
2014-02-07 10:00:00,49.56,49.73,49.56,49.71,248700.0,34.7463,34.8655,34.7463,34.8514,248700.0
2014-02-07 10:05:00,49.7,49.73,49.66,49.68,228900.0,34.8444,34.8655,34.8164,34.8304,228900.0
2014-02-07 10:10:00,49.68,49.74,49.63,49.73,233200.0,34.8304,34.8725,34.7954,34.8655,233200.0
2014-02-07 10:15:00,49.73,49.73,49.41,49.43,115000.0,34.8655,34.8655,34.6411,34.6551,115000.0
2014-02-07 10:20:00,49.42,49.6,49.41,49.56,55200.0,34.6481,34.7743,34.6411,34.7463,55200.0
2014-02-07 10:25:00,49.57,49.59,49.49,49.54,68800.0,34.7533,34.7673,34.6972,34.7323,68800.0
2014-02-07 10:30:00,49.54,49.59,49.49,49.54,51400.0,34.7323,34.7673,34.6972,34.7323,51400.0
2014-02-07 10:35:00,49.54,49.59,49.5,49.57,34200.0,34.7323,34.7673,34.7042,34.7533,34200.0
2014-02-07 10:40:00,49.56,49.58,49.51,49.54,60100.0,34.7463,34.7603,34.7112,34.7323,60100.0
2014-02-07 10:45:00,49.54,49.62,49.52,49.59,80800.0,34.7323,34.7883,34.7182,34.7673,80800.0
2014-02-07 10:50:00,49.59,49.62,49.58,49.59,157200.0,34.7673,34.7883,34.7603,34.7673,157200.0
2014-02-07 10:55:00,49.59,49.71,49.59,49.67,118700.0,34.7673,34.8514,34.7673,34.8234,118700.0
2014-02-07 11:00:00,49.68,49.75,49.65,49.66,189500.0,34.8304,34.8795,34.8094,34.8164,189500.0
2014-02-07 11:05:00,49.65,49.77,49.64,49.75,98200.0,34.8094,34.8935,34.8024,34.8795,98200.0
2014-02-07 11:10:00,49.74,49.87,49.73,49.84,163200.0,34.8725,34.9636,34.8655,34.9426,163200.0
2014-02-07 11:15:00,49.85,49.98,49.84,49.89,134800.0,34.9496,35.0407,34.9426,34.9776,134800.0
2014-02-07 11:20:00,49.9,49.92,49.8,49.85,114900.0,34.9846,34.9987,34.9145,34.9496,114900.0
2014-02-07 11:25:00,49.86,49.91,49.83,49.9,72900.0,34.9566,34.9917,34.9356,34.9846,72900.0
2014-02-07 11:30:00,49.9,50.05,49.9,49.98,104300.0,34.9846,35.0898,34.9846,35.0407,104300.0
2014-02-07 11:35:00,49.98,50.0,49.94,49.94,86100.0,35.0407,35.0548,35.0127,35.0127,86100.0
2014-02-07 11:40:00,49.94,49.95,49.88,49.91,112700.0,35.0127,35.0197,34.9706,34.9917,112700.0
2014-02-07 11:45:00,49.92,50.06,49.9,50.05,127000.0,34.9987,35.0968,34.9846,35.0898,127000.0
2014-02-07 11:50:00,50.05,50.1,49.99,50.03,90200.0,35.0898,35.1249,35.0477,35.0758,90200.0
2014-02-07 11:55:00,50.04,50.07,49.98,50.06,78700.0,35.0828,35.1038,35.0407,35.0968,78700.0
2014-02-07 12:00:00,50.05,50.06,49.99,50.04,56600.0,35.0898,35.0968,35.0477,35.0828,56600.0
2014-02-07 12:05:00,50.03,50.03,49.94,49.97,43300.0,35.0758,35.0758,35.0127,35.0337,43300.0
2014-02-07 12:10:00,49.97,50.01,49.97,50.0,47000.0,35.0337,35.0618,35.0337,35.0548,47000.0
2014-02-07 12:15:00,50.0,50.0,49.99,50.0,31600.0,35.0548,35.0548,35.0477,35.0548,31600.0
2014-02-07 12:20:00,50.0,50.01,49.97,49.98,56800.0,35.0548,35.0618,35.0337,35.0407,56800.0
2014-02-07 12:25:00,49.98,50.0,49.89,49.93,33800.0,35.0407,35.0548,34.9776,35.0057,33800.0
2014-02-07 12:30:00,49.93,49.99,49.9,49.9,49000.0,35.0057,35.0477,34.9846,34.9846,49000.0
2014-02-07 12:35:00,49.91,49.96,49.9,49.94,32600.0,34.9917,35.0267,34.9846,35.0127,32600.0
2014-02-07 12:40:00,49.94,50.01,49.94,50.0,39700.0,35.0127,35.0618,35.0127,35.0548,39700.0
2014-02-07 12:45:00,50.0,50.03,49.99,49.99,40300.0,35.0548,35.0758,35.0477,35.0477,40300.0
2014-02-07 12:50:00,49.99,50.05,49.98,49.98,43900.0,35.0477,35.0898,35.0407,35.0407,43900.0
2014-02-07 12:55:00,49.99,50.01,49.97,49.97,43100.0,35.0477,35.0618,35.0337,35.0337,43100.0
2014-02-07 13:00:00,49.98,50.05,49.98,50.02,118500.0,35.0407,35.0898,35.0407,35.0688,118500.0
2014-02-07 13:05:00,50.02,50.05,49.99,49.99,94500.0,35.0688,35.0898,35.0477,35.0477,94500.0
2014-02-07 13:10:00,50.0,50.08,49.98,50.05,75400.0,35.0548,35.1108,35.0407,35.0898,75400.0
2014-02-07 13:15:00,50.05,50.06,50.02,50.05,52600.0,35.0898,35.0968,35.0688,35.0898,52600.0
2014-02-07 13:20:00,50.05,50.05,49.98,50.05,53800.0,35.0898,35.0898,35.0407,35.0898,53800.0
2014-02-07 13:25:00,50.05,50.06,50.02,50.04,22500.0,35.0898,35.0968,35.0688,35.0828,22500.0
2014-02-07 13:30:00,50.04,50.05,50.03,50.04,25200.0,35.0828,35.0898,35.0758,35.0828,25200.0
2014-02-07 13:35:00,50.05,50.05,50.03,50.04,38900.0,35.0898,35.0898,35.0758,35.0828,38900.0
2014-02-07 13:40:00,50.05,50.09,50.04,50.08,79000.0,35.0898,35.1179,35.0828,35.1108,79000.0
2014-02-07 13:45:00,50.08,50.14,50.08,50.12,33200.0,35.1108,35.1529,35.1108,35.1389,33200.0
2014-02-07 13:50:00,50.11,50.16,50.1,50.11,35700.0,35.1319,35.1669,35.1249,35.1319,35700.0
2014-02-07 13:55:00,50.12,50.17,50.08,50.14,135300.0,35.1389,35.1739,35.1108,35.1529,135300.0
2014-02-07 14:00:00,50.13,50.25,50.12,50.21,93900.0,35.1459,35.23,35.1389,35.202,93900.0
2014-02-07 14:05:00,50.21,50.24,50.14,50.2,100900.0,35.202,35.223,35.1529,35.195,100900.0
2014-02-07 14:10:00,50.2,50.2,50.19,50.2,31000.0,35.195,35.195,35.188,35.195,31000.0
2014-02-07 14:15:00,50.2,50.23,50.18,50.23,59800.0,35.195,35.216,35.181,35.216,59800.0
2014-02-07 14:20:00,50.23,50.26,50.18,50.2,120300.0,35.216,35.237,35.181,35.195,120300.0
2014-02-07 14:25:00,50.2,50.23,50.13,50.13,45800.0,35.195,35.216,35.1459,35.1459,45800.0
2014-02-07 14:30:00,50.14,50.16,50.1,50.1,50300.0,35.1529,35.1669,35.1249,35.1249,50300.0
2014-02-07 14:35:00,50.1,50.16,50.1,50.15,47600.0,35.1249,35.1669,35.1249,35.1599,47600.0
2014-02-07 14:40:00,50.15,50.25,50.14,50.24,48400.0,35.1599,35.23,35.1529,35.223,48400.0
2014-02-07 14:45:00,50.24,50.24,50.17,50.17,52500.0,35.223,35.223,35.1739,35.1739,52500.0
2014-02-07 14:50:00,50.17,50.21,50.16,50.2,33200.0,35.1739,35.202,35.1669,35.195,33200.0
2014-02-07 14:55:00,50.19,50.23,50.16,50.19,52400.0,35.188,35.216,35.1669,35.188,52400.0
2014-02-07 15:00:00,50.2,50.26,50.2,50.23,82400.0,35.195,35.237,35.195,35.216,82400.0
2014-02-07 15:05:00,50.23,50.27,50.21,50.22,81100.0,35.216,35.2441,35.202,35.209,81100.0
2014-02-07 15:10:00,50.22,50.26,50.21,50.21,78900.0,35.209,35.237,35.202,35.202,78900.0
2014-02-07 15:15:00,50.21,50.26,50.21,50.23,58900.0,35.202,35.237,35.202,35.216,58900.0
2014-02-07 15:20:00,50.23,50.23,50.18,50.22,60700.0,35.216,35.216,35.181,35.209,60700.0
2014-02-07 15:25:00,50.21,50.22,50.19,50.2,45900.0,35.202,35.209,35.188,35.195,45900.0
2014-02-07 15:30:00,50.21,50.25,50.21,50.23,71300.0,35.202,35.23,35.202,35.216,71300.0
2014-02-07 15:35:00,50.23,50.26,50.22,50.25,107700.0,35.216,35.237,35.209,35.23,107700.0
2014-02-07 15:40:00,50.24,50.31,50.23,50.31,104600.0,35.223,35.2721,35.216,35.2721,104600.0
2014-02-07 15:45:00,50.31,50.37,50.3,50.31,182000.0,35.2721,35.3142,35.2651,35.2721,182000.0
2014-02-07 15:50:00,50.3,50.31,50.23,50.29,198400.0,35.2651,35.2721,35.216,35.2581,198400.0
2014-02-07 15:55:00,50.3,50.34,50.26,50.32,350800.0,35.2651,35.2931,35.237,35.2791,350800.0
2014-02-10 09:30:00,51.14,51.15,50.64,51.05,352900.0,35.854,35.861,35.5035,35.7909,352900.0
2014-02-10 09:35:00,51.04,51.05,50.62,50.85,133700.0,35.7839,35.7909,35.4894,35.6507,133700.0
2014-02-10 09:40:00,50.85,51.02,50.84,50.99,193600.0,35.6507,35.7699,35.6437,35.7488,193600.0
2014-02-10 09:45:00,50.98,51.11,50.96,51.07,233700.0,35.7418,35.833,35.7278,35.8049,233700.0
2014-02-10 09:50:00,51.07,51.19,51.04,51.1,126200.0,35.8049,35.8891,35.7839,35.826,126200.0
2014-02-10 09:55:00,51.1,51.19,51.04,51.18,136300.0,35.826,35.8891,35.7839,35.882,136300.0
2014-02-10 10:00:00,51.18,51.18,51.08,51.1,116100.0,35.882,35.882,35.8119,35.826,116100.0
2014-02-10 10:05:00,51.09,51.16,51.04,51.11,193700.0,35.819,35.868,35.7839,35.833,193700.0
2014-02-10 10:10:00,51.1,51.19,51.09,51.16,270900.0,35.826,35.8891,35.819,35.868,270900.0
2014-02-10 10:15:00,51.16,51.3,51.16,51.23,162200.0,35.868,35.9662,35.868,35.9171,162200.0
2014-02-10 10:20:00,51.23,51.3,51.21,51.23,151200.0,35.9171,35.9662,35.9031,35.9171,151200.0
2014-02-10 10:25:00,51.23,51.4,51.23,51.4,101400.0,35.9171,36.0363,35.9171,36.0363,101400.0
2014-02-10 10:30:00,51.39,51.43,51.35,51.42,187800.0,36.0293,36.0573,36.0012,36.0503,187800.0
2014-02-10 10:35:00,51.42,51.56,51.4,51.54,253400.0,36.0503,36.1485,36.0363,36.1344,253400.0
2014-02-10 10:40:00,51.53,51.54,51.45,51.51,115800.0,36.1274,36.1344,36.0713,36.1134,115800.0
2014-02-10 10:45:00,51.51,51.61,51.49,51.61,186900.0,36.1134,36.1835,36.0994,36.1835,186900.0
2014-02-10 10:50:00,51.6,51.63,51.48,51.49,120100.0,36.1765,36.1975,36.0924,36.0994,120100.0
2014-02-10 10:55:00,51.5,51.51,51.32,51.34,122900.0,36.1064,36.1134,35.9802,35.9942,122900.0
2014-02-10 11:00:00,51.34,51.43,51.29,51.41,127000.0,35.9942,36.0573,35.9592,36.0433,127000.0
2014-02-10 11:05:00,51.42,51.5,51.42,51.48,89000.0,36.0503,36.1064,36.0503,36.0924,89000.0
2014-02-10 11:10:00,51.48,51.56,51.48,51.5,76500.0,36.0924,36.1485,36.0924,36.1064,76500.0
2014-02-10 11:15:00,51.49,51.52,51.48,51.49,123100.0,36.0994,36.1204,36.0924,36.0994,123100.0
2014-02-10 11:20:00,51.49,51.54,51.44,51.48,154100.0,36.0994,36.1344,36.0643,36.0924,154100.0
2014-02-10 11:25:00,51.49,51.58,51.49,51.56,92300.0,36.0994,36.1625,36.0994,36.1485,92300.0
2014-02-10 11:30:00,51.56,51.57,51.5,51.51,55300.0,36.1485,36.1555,36.1064,36.1134,55300.0
2014-02-10 11:35:00,51.51,51.54,51.48,51.5,73300.0,36.1134,36.1344,36.0924,36.1064,73300.0
2014-02-10 11:40:00,51.51,51.53,51.49,51.52,57600.0,36.1134,36.1274,36.0994,36.1204,57600.0
2014-02-10 11:45:00,51.52,51.54,51.49,51.54,57700.0,36.1204,36.1344,36.0994,36.1344,57700.0
2014-02-10 11:50:00,51.54,51.6,51.54,51.57,83200.0,36.1344,36.1765,36.1344,36.1555,83200.0
2014-02-10 11:55:00,51.57,51.61,51.54,51.59,53500.0,36.1555,36.1835,36.1344,36.1695,53500.0
2014-02-10 12:00:00,51.6,51.62,51.54,51.58,63400.0,36.1765,36.1905,36.1344,36.1625,63400.0
2014-02-10 12:05:00,51.57,51.58,51.52,51.58,61400.0,36.1555,36.1625,36.1204,36.1625,61400.0
2014-02-10 12:10:00,51.57,51.62,51.56,51.58,37100.0,36.1555,36.1905,36.1485,36.1625,37100.0
2014-02-10 12:15:00,51.59,51.74,51.57,51.7,104900.0,36.1695,36.2747,36.1555,36.2466,104900.0
2014-02-10 12:20:00,51.7,51.74,51.67,51.72,50800.0,36.2466,36.2747,36.2256,36.2606,50800.0
2014-02-10 12:25:00,51.71,51.71,51.46,51.48,125900.0,36.2536,36.2536,36.0784,36.0924,125900.0
2014-02-10 12:30:00,51.48,51.59,51.47,51.59,49900.0,36.0924,36.1695,36.0854,36.1695,49900.0
2014-02-10 12:35:00,51.6,51.62,51.55,51.6,74600.0,36.1765,36.1905,36.1415,36.1765,74600.0
2014-02-10 12:40:00,51.61,51.76,51.59,51.75,122000.0,36.1835,36.2887,36.1695,36.2817,122000.0
2014-02-10 12:45:00,51.76,51.78,51.71,51.73,121900.0,36.2887,36.3027,36.2536,36.2677,121900.0
2014-02-10 12:50:00,51.73,51.75,51.64,51.72,87400.0,36.2677,36.2817,36.2046,36.2606,87400.0
2014-02-10 12:55:00,51.73,51.84,51.73,51.83,56100.0,36.2677,36.3448,36.2677,36.3378,56100.0
2014-02-10 13:00:00,51.84,51.84,51.78,51.8,58300.0,36.3448,36.3448,36.3027,36.3167,58300.0
2014-02-10 13:05:00,51.8,51.82,51.76,51.8,55100.0,36.3167,36.3307,36.2887,36.3167,55100.0
2014-02-10 13:10:00,51.8,51.84,51.78,51.79,136100.0,36.3167,36.3448,36.3027,36.3097,136100.0
2014-02-10 13:15:00,51.77,51.87,51.76,51.8,179800.0,36.2957,36.3658,36.2887,36.3167,179800.0
2014-02-10 13:20:00,51.8,51.89,51.79,51.89,92100.0,36.3167,36.3798,36.3097,36.3798,92100.0
2014-02-10 13:25:00,51.89,51.95,51.88,51.91,113500.0,36.3798,36.4219,36.3728,36.3938,113500.0
2014-02-10 13:30:00,51.9,51.91,51.8,51.8,81500.0,36.3868,36.3938,36.3167,36.3167,81500.0
2014-02-10 13:35:00,51.8,51.8,51.73,51.78,43100.0,36.3167,36.3167,36.2677,36.3027,43100.0
2014-02-10 13:40:00,51.78,51.81,51.76,51.78,65400.0,36.3027,36.3237,36.2887,36.3027,65400.0
2014-02-10 13:45:00,51.78,51.84,51.78,51.82,47300.0,36.3027,36.3448,36.3027,36.3307,47300.0
2014-02-10 13:50:00,51.82,51.83,51.77,51.78,89400.0,36.3307,36.3378,36.2957,36.3027,89400.0
2014-02-10 13:55:00,51.77,51.82,51.77,51.81,81000.0,36.2957,36.3307,36.2957,36.3237,81000.0
2014-02-10 14:00:00,51.81,51.91,51.79,51.91,65900.0,36.3237,36.3938,36.3097,36.3938,65900.0
2014-02-10 14:05:00,51.91,51.96,51.9,51.96,68500.0,36.3938,36.4289,36.3868,36.4289,68500.0
2014-02-10 14:10:00,51.96,51.99,51.92,51.93,133700.0,36.4289,36.4499,36.4009,36.4079,133700.0
2014-02-10 14:15:00,51.93,51.94,51.9,51.94,70100.0,36.4079,36.4149,36.3868,36.4149,70100.0
2014-02-10 14:20:00,51.94,52.0,51.94,51.95,74900.0,36.4149,36.4569,36.4149,36.4219,74900.0
2014-02-10 14:25:00,51.94,51.97,51.9,51.96,79600.0,36.4149,36.4359,36.3868,36.4289,79600.0
2014-02-10 14:30:00,51.97,51.99,51.91,51.91,130000.0,36.4359,36.4499,36.3938,36.3938,130000.0
2014-02-10 14:35:00,51.91,51.98,51.91,51.98,66100.0,36.3938,36.4429,36.3938,36.4429,66100.0
2014-02-10 14:40:00,51.98,52.04,51.98,52.0,276000.0,36.4429,36.485,36.4429,36.4569,276000.0
2014-02-10 14:45:00,52.0,52.06,52.0,52.05,86000.0,36.4569,36.499,36.4569,36.492,86000.0
2014-02-10 14:50:00,52.05,52.06,52.04,52.06,123400.0,36.492,36.499,36.485,36.499,123400.0
2014-02-10 14:55:00,52.06,52.07,52.0,52.04,82200.0,36.499,36.506,36.4569,36.485,82200.0
2014-02-10 15:00:00,52.04,52.05,51.99,52.02,138000.0,36.485,36.492,36.4499,36.471,138000.0
2014-02-10 15:05:00,52.03,52.04,52.0,52.01,64600.0,36.478,36.485,36.4569,36.464,64600.0
2014-02-10 15:10:00,52.02,52.03,52.0,52.01,75600.0,36.471,36.478,36.4569,36.464,75600.0
2014-02-10 15:15:00,52.01,52.04,51.98,52.02,92200.0,36.464,36.485,36.4429,36.471,92200.0
2014-02-10 15:20:00,52.02,52.02,51.97,52.0,104500.0,36.471,36.471,36.4359,36.4569,104500.0
2014-02-10 15:25:00,51.99,52.05,51.98,52.05,85600.0,36.4499,36.492,36.4429,36.492,85600.0
2014-02-10 15:30:00,52.05,52.05,51.99,52.04,139500.0,36.492,36.492,36.4499,36.485,139500.0
2014-02-10 15:35:00,52.04,52.12,52.02,52.11,197300.0,36.485,36.5411,36.471,36.5341,197300.0
2014-02-10 15:40:00,52.11,52.17,52.03,52.04,309700.0,36.5341,36.5761,36.478,36.485,309700.0
2014-02-10 15:45:00,52.04,52.06,52.0,52.04,378400.0,36.485,36.499,36.4569,36.485,378400.0
2014-02-10 15:50:00,52.04,52.12,52.02,52.09,326600.0,36.485,36.5411,36.471,36.52,326600.0
2014-02-10 15:55:00,52.09,52.13,52.05,52.13,433300.0,36.52,36.5481,36.492,36.5481,433300.0
2014-02-11 09:30:00,51.66,51.9,51.38,51.73,221700.0,36.2186,36.3868,36.0223,36.2677,221700.0
2014-02-11 09:35:00,51.71,51.81,51.67,51.8,107900.0,36.2536,36.3237,36.2256,36.3167,107900.0
2014-02-11 09:40:00,51.79,51.84,51.72,51.78,100600.0,36.3097,36.3448,36.2606,36.3027,100600.0
2014-02-11 09:45:00,51.78,51.82,51.49,51.75,224800.0,36.3027,36.3307,36.0994,36.2817,224800.0
2014-02-11 09:50:00,51.73,51.84,51.73,51.79,189800.0,36.2677,36.3448,36.2677,36.3097,189800.0
2014-02-11 09:55:00,51.79,51.86,51.76,51.78,543800.0,36.3097,36.3588,36.2887,36.3027,543800.0
2014-02-11 10:00:00,51.79,51.85,51.73,51.8,272300.0,36.3097,36.3518,36.2677,36.3167,272300.0
2014-02-11 10:05:00,51.8,51.84,51.76,51.8,74200.0,36.3167,36.3448,36.2887,36.3167,74200.0
2014-02-11 10:10:00,51.79,51.84,51.76,51.8,94900.0,36.3097,36.3448,36.2887,36.3167,94900.0
2014-02-11 10:15:00,51.8,51.86,51.76,51.86,86600.0,36.3167,36.3588,36.2887,36.3588,86600.0
2014-02-11 10:20:00,51.86,51.95,51.86,51.9,70900.0,36.3588,36.4219,36.3588,36.3868,70900.0
2014-02-11 10:25:00,51.9,51.98,51.9,51.97,161400.0,36.3868,36.4429,36.3868,36.4359,161400.0
2014-02-11 10:30:00,51.97,52.04,51.94,52.04,49400.0,36.4359,36.485,36.4149,36.485,49400.0
2014-02-11 10:35:00,52.04,52.05,51.92,52.05,134500.0,36.485,36.492,36.4009,36.492,134500.0
2014-02-11 10:40:00,52.06,52.11,52.05,52.07,46700.0,36.499,36.5341,36.492,36.506,46700.0
2014-02-11 10:45:00,52.08,52.09,52.02,52.04,56700.0,36.513,36.52,36.471,36.485,56700.0
2014-02-11 10:50:00,52.04,52.12,52.01,52.08,98200.0,36.485,36.5411,36.464,36.513,98200.0
2014-02-11 10:55:00,52.08,52.12,52.02,52.05,59900.0,36.513,36.5411,36.471,36.492,59900.0
2014-02-11 11:00:00,52.04,52.11,52.0,52.0,43700.0,36.485,36.5341,36.4569,36.4569,43700.0
2014-02-11 11:05:00,52.0,52.04,51.95,52.04,43600.0,36.4569,36.485,36.4219,36.485,43600.0
2014-02-11 11:10:00,52.04,52.04,51.98,52.01,44800.0,36.485,36.485,36.4429,36.464,44800.0
2014-02-11 11:15:00,52.01,52.16,52.01,52.16,95800.0,36.464,36.5691,36.464,36.5691,95800.0
2014-02-11 11:20:00,52.14,52.17,52.11,52.12,42800.0,36.5551,36.5761,36.5341,36.5411,42800.0
2014-02-11 11:25:00,52.13,52.25,52.13,52.24,45700.0,36.5481,36.6322,36.5481,36.6252,45700.0
2014-02-11 11:30:00,52.24,52.31,52.23,52.3,74600.0,36.6252,36.6743,36.6182,36.6673,74600.0
2014-02-11 11:35:00,52.29,52.35,52.26,52.32,49700.0,36.6603,36.7023,36.6392,36.6813,49700.0
2014-02-11 11:40:00,52.32,52.34,52.29,52.33,60800.0,36.6813,36.6953,36.6603,36.6883,60800.0
2014-02-11 11:45:00,52.32,52.33,52.29,52.31,42500.0,36.6813,36.6883,36.6603,36.6743,42500.0
2014-02-11 11:50:00,52.31,52.35,52.23,52.23,92000.0,36.6743,36.7023,36.6182,36.6182,92000.0
2014-02-11 11:55:00,52.23,52.24,52.18,52.24,52600.0,36.6182,36.6252,36.5831,36.6252,52600.0
2014-02-11 12:00:00,52.25,52.29,52.23,52.28,74800.0,36.6322,36.6603,36.6182,36.6533,74800.0
2014-02-11 12:05:00,52.28,52.29,52.23,52.27,40000.0,36.6533,36.6603,36.6182,36.6462,40000.0
2014-02-11 12:10:00,52.27,52.28,52.23,52.26,36100.0,36.6462,36.6533,36.6182,36.6392,36100.0
2014-02-11 12:15:00,52.26,52.3,52.26,52.29,39300.0,36.6392,36.6673,36.6392,36.6603,39300.0
2014-02-11 12:20:00,52.3,52.33,52.25,52.28,49800.0,36.6673,36.6883,36.6322,36.6533,49800.0
2014-02-11 12:25:00,52.28,52.32,52.26,52.31,32400.0,36.6533,36.6813,36.6392,36.6743,32400.0
2014-02-11 12:30:00,52.3,52.34,52.3,52.34,47600.0,36.6673,36.6953,36.6673,36.6953,47600.0
2014-02-11 12:35:00,52.34,52.35,52.28,52.33,70800.0,36.6953,36.7023,36.6533,36.6883,70800.0
2014-02-11 12:40:00,52.33,52.38,52.31,52.37,32100.0,36.6883,36.7234,36.6743,36.7164,32100.0
2014-02-11 12:45:00,52.37,52.45,52.36,52.45,52400.0,36.7164,36.7724,36.7093,36.7724,52400.0
2014-02-11 12:50:00,52.45,52.47,52.42,52.43,48500.0,36.7724,36.7865,36.7514,36.7584,48500.0
2014-02-11 12:55:00,52.43,52.61,52.43,52.6,118700.0,36.7584,36.8846,36.7584,36.8776,118700.0
2014-02-11 13:00:00,52.59,52.63,52.56,52.59,60900.0,36.8706,36.8986,36.8496,36.8706,60900.0
2014-02-11 13:05:00,52.59,52.66,52.58,52.66,87700.0,36.8706,36.9197,36.8636,36.9197,87700.0
2014-02-11 13:10:00,52.66,52.73,52.66,52.72,95400.0,36.9197,36.9687,36.9197,36.9617,95400.0
2014-02-11 13:15:00,52.73,52.78,52.71,52.77,90300.0,36.9687,37.0038,36.9547,36.9968,90300.0
2014-02-11 13:20:00,52.74,52.77,52.71,52.73,51200.0,36.9758,36.9968,36.9547,36.9687,51200.0
2014-02-11 13:25:00,52.73,52.79,52.72,52.79,74100.0,36.9687,37.0108,36.9617,37.0108,74100.0
2014-02-11 13:30:00,52.79,52.82,52.77,52.78,106400.0,37.0108,37.0318,36.9968,37.0038,106400.0
2014-02-11 13:35:00,52.78,52.81,52.77,52.8,73500.0,37.0038,37.0248,36.9968,37.0178,73500.0
2014-02-11 13:40:00,52.81,52.83,52.77,52.82,61900.0,37.0248,37.0389,36.9968,37.0318,61900.0
2014-02-11 13:45:00,52.82,52.86,52.77,52.86,94800.0,37.0318,37.0599,36.9968,37.0599,94800.0
2014-02-11 13:50:00,52.85,52.91,52.84,52.91,131300.0,37.0529,37.0949,37.0459,37.0949,131300.0
2014-02-11 13:55:00,52.9,52.98,52.84,52.84,118900.0,37.0879,37.144,37.0459,37.0459,118900.0
2014-02-11 14:00:00,52.84,52.86,52.78,52.8,80800.0,37.0459,37.0599,37.0038,37.0178,80800.0
2014-02-11 14:05:00,52.81,52.83,52.77,52.77,76700.0,37.0248,37.0389,36.9968,36.9968,76700.0
2014-02-11 14:10:00,52.78,52.78,52.63,52.65,55100.0,37.0038,37.0038,36.8986,36.9127,55100.0
2014-02-11 14:15:00,52.65,52.7,52.59,52.62,62200.0,36.9127,36.9477,36.8706,36.8916,62200.0
2014-02-11 14:20:00,52.61,52.71,52.61,52.68,59400.0,36.8846,36.9547,36.8846,36.9337,59400.0
2014-02-11 14:25:00,52.69,52.72,52.66,52.72,63000.0,36.9407,36.9617,36.9197,36.9617,63000.0
2014-02-11 14:30:00,52.71,52.75,52.64,52.72,110100.0,36.9547,36.9828,36.9056,36.9617,110100.0
2014-02-11 14:35:00,52.71,52.79,52.71,52.79,46500.0,36.9547,37.0108,36.9547,37.0108,46500.0
2014-02-11 14:40:00,52.8,52.87,52.78,52.81,79900.0,37.0178,37.0669,37.0038,37.0248,79900.0
2014-02-11 14:45:00,52.81,52.88,52.74,52.76,245400.0,37.0248,37.0739,36.9758,36.9898,245400.0
2014-02-11 14:50:00,52.74,52.74,52.52,52.52,141100.0,36.9758,36.9758,36.8215,36.8215,141100.0
2014-02-11 14:55:00,52.53,52.72,52.52,52.72,126100.0,36.8285,36.9617,36.8215,36.9617,126100.0
2014-02-11 15:00:00,52.72,52.8,52.7,52.8,90700.0,36.9617,37.0178,36.9477,37.0178,90700.0
2014-02-11 15:05:00,52.8,52.84,52.72,52.76,124800.0,37.0178,37.0459,36.9617,36.9898,124800.0
2014-02-11 15:10:00,52.76,52.8,52.73,52.79,77400.0,36.9898,37.0178,36.9687,37.0108,77400.0
2014-02-11 15:15:00,52.79,52.83,52.77,52.83,82600.0,37.0108,37.0389,36.9968,37.0389,82600.0
2014-02-11 15:20:00,52.83,52.83,52.76,52.79,97000.0,37.0389,37.0389,36.9898,37.0108,97000.0
2014-02-11 15:25:00,52.79,52.79,52.71,52.73,80200.0,37.0108,37.0108,36.9547,36.9687,80200.0
2014-02-11 15:30:00,52.74,52.8,52.73,52.76,97100.0,36.9758,37.0178,36.9687,36.9898,97100.0
2014-02-11 15:35:00,52.76,52.79,52.71,52.71,127300.0,36.9898,37.0108,36.9547,36.9547,127300.0
2014-02-11 15:40:00,52.71,52.72,52.63,52.65,212400.0,36.9547,36.9617,36.8986,36.9127,212400.0
2014-02-11 15:45:00,52.65,52.7,52.63,52.64,250300.0,36.9127,36.9477,36.8986,36.9056,250300.0
2014-02-11 15:50:00,52.65,52.65,52.55,52.58,328000.0,36.9127,36.9127,36.8425,36.8636,328000.0
2014-02-11 15:55:00,52.58,52.63,52.52,52.59,521500.0,36.8636,36.8986,36.8215,36.8706,521500.0
2014-02-12 09:30:00,52.62,52.98,52.54,52.97,315200.0,36.8916,37.144,36.8355,37.137,315200.0
2014-02-12 09:35:00,52.98,53.15,52.88,53.04,137400.0,37.144,37.2632,37.0739,37.1861,137400.0
2014-02-12 09:40:00,53.01,53.07,52.84,53.05,222200.0,37.1651,37.2071,37.0459,37.1931,222200.0
2014-02-12 09:45:00,53.07,53.2,52.99,53.02,133800.0,37.2071,37.2983,37.151,37.1721,133800.0
2014-02-12 09:50:00,53.03,53.14,53.02,53.13,131400.0,37.1791,37.2562,37.1721,37.2492,131400.0
2014-02-12 09:55:00,53.12,53.21,53.12,53.19,84500.0,37.2422,37.3053,37.2422,37.2912,84500.0
2014-02-12 10:00:00,53.2,53.26,53.18,53.22,134200.0,37.2983,37.3403,37.2842,37.3123,134200.0
2014-02-12 10:05:00,53.21,53.22,53.15,53.2,120900.0,37.3053,37.3123,37.2632,37.2983,120900.0
2014-02-12 10:10:00,53.2,53.27,53.18,53.26,75300.0,37.2983,37.3473,37.2842,37.3403,75300.0
2014-02-12 10:15:00,53.25,53.31,53.2,53.21,91400.0,37.3333,37.3754,37.2983,37.3053,91400.0
2014-02-12 10:20:00,53.2,53.22,53.14,53.2,93700.0,37.2983,37.3123,37.2562,37.2983,93700.0
2014-02-12 10:25:00,53.2,53.27,53.18,53.22,64000.0,37.2983,37.3473,37.2842,37.3123,64000.0
2014-02-12 10:30:00,53.22,53.22,53.14,53.16,83900.0,37.3123,37.3123,37.2562,37.2702,83900.0
2014-02-12 10:35:00,53.16,53.23,53.16,53.2,60300.0,37.2702,37.3193,37.2702,37.2983,60300.0
2014-02-12 10:40:00,53.21,53.23,53.13,53.13,85300.0,37.3053,37.3193,37.2492,37.2492,85300.0
2014-02-12 10:45:00,53.14,53.2,53.09,53.2,80100.0,37.2562,37.2983,37.2211,37.2983,80100.0
2014-02-12 10:50:00,53.2,53.26,53.17,53.19,75200.0,37.2983,37.3403,37.2772,37.2912,75200.0
2014-02-12 10:55:00,53.19,53.25,53.16,53.22,57000.0,37.2912,37.3333,37.2702,37.3123,57000.0
2014-02-12 11:00:00,53.22,53.26,53.19,53.2,46200.0,37.3123,37.3403,37.2912,37.2983,46200.0
2014-02-12 11:05:00,53.2,53.3,53.19,53.3,62300.0,37.2983,37.3684,37.2912,37.3684,62300.0
2014-02-12 11:10:00,53.29,53.33,53.22,53.24,49800.0,37.3614,37.3894,37.3123,37.3263,49800.0
2014-02-12 11:15:00,53.25,53.25,53.18,53.21,49900.0,37.3333,37.3333,37.2842,37.3053,49900.0
2014-02-12 11:20:00,53.22,53.22,53.12,53.12,114200.0,37.3123,37.3123,37.2422,37.2422,114200.0
2014-02-12 11:25:00,53.13,53.13,53.08,53.08,48300.0,37.2492,37.2492,37.2141,37.2141,48300.0
2014-02-12 11:30:00,53.08,53.11,53.01,53.03,114600.0,37.2141,37.2352,37.1651,37.1791,114600.0
2014-02-12 11:35:00,53.02,53.04,53.01,53.04,116700.0,37.1721,37.1861,37.1651,37.1861,116700.0
2014-02-12 11:40:00,53.05,53.1,53.0,53.03,120100.0,37.1931,37.2282,37.158,37.1791,120100.0
2014-02-12 11:45:00,53.02,53.07,52.96,52.97,42500.0,37.1721,37.2071,37.13,37.137,42500.0
2014-02-12 11:50:00,52.98,53.02,52.92,52.99,62700.0,37.144,37.1721,37.102,37.151,62700.0
2014-02-12 11:55:00,52.99,53.02,52.96,52.99,37800.0,37.151,37.1721,37.13,37.151,37800.0
2014-02-12 12:00:00,52.99,53.05,52.99,53.03,158200.0,37.151,37.1931,37.151,37.1791,158200.0
2014-02-12 12:05:00,53.03,53.09,53.03,53.06,52000.0,37.1791,37.2211,37.1791,37.2001,52000.0
2014-02-12 12:10:00,53.06,53.07,53.03,53.05,67200.0,37.2001,37.2071,37.1791,37.1931,67200.0
2014-02-12 12:15:00,53.05,53.11,53.02,53.09,61200.0,37.1931,37.2352,37.1721,37.2211,61200.0
2014-02-12 12:20:00,53.08,53.11,53.03,53.11,77100.0,37.2141,37.2352,37.1791,37.2352,77100.0
2014-02-12 12:25:00,53.11,53.2,53.11,53.2,58800.0,37.2352,37.2983,37.2352,37.2983,58800.0
2014-02-12 12:30:00,53.2,53.2,53.09,53.12,40100.0,37.2983,37.2983,37.2211,37.2422,40100.0
2014-02-12 12:35:00,53.11,53.16,53.11,53.13,79300.0,37.2352,37.2702,37.2352,37.2492,79300.0
2014-02-12 12:40:00,53.14,53.18,53.1,53.12,70900.0,37.2562,37.2842,37.2282,37.2422,70900.0
2014-02-12 12:45:00,53.11,53.18,53.11,53.17,47000.0,37.2352,37.2842,37.2352,37.2772,47000.0
2014-02-12 12:50:00,53.17,53.21,53.12,53.19,75400.0,37.2772,37.3053,37.2422,37.2912,75400.0
2014-02-12 12:55:00,53.19,53.23,53.11,53.2,166500.0,37.2912,37.3193,37.2352,37.2983,166500.0
2014-02-12 13:00:00,53.19,53.19,53.03,53.04,73700.0,37.2912,37.2912,37.1791,37.1861,73700.0
2014-02-12 13:05:00,53.05,53.08,53.01,53.05,45700.0,37.1931,37.2141,37.1651,37.1931,45700.0
2014-02-12 13:10:00,53.04,53.05,52.93,52.94,64000.0,37.1861,37.1931,37.109,37.116,64000.0
2014-02-12 13:15:00,52.94,53.03,52.94,53.01,74500.0,37.116,37.1791,37.116,37.1651,74500.0
2014-02-12 13:20:00,53.01,53.07,52.99,53.06,58000.0,37.1651,37.2071,37.151,37.2001,58000.0
2014-02-12 13:25:00,53.07,53.07,53.0,53.0,68500.0,37.2071,37.2071,37.158,37.158,68500.0
2014-02-12 13:30:00,53.0,53.02,52.95,52.99,79900.0,37.158,37.1721,37.123,37.151,79900.0
2014-02-12 13:35:00,52.99,53.02,52.94,52.98,77800.0,37.151,37.1721,37.116,37.144,77800.0
2014-02-12 13:40:00,52.98,53.02,52.96,52.97,89300.0,37.144,37.1721,37.13,37.137,89300.0
2014-02-12 13:45:00,52.97,53.07,52.97,53.07,77300.0,37.137,37.2071,37.137,37.2071,77300.0
2014-02-12 13:50:00,53.06,53.09,52.98,53.0,55600.0,37.2001,37.2211,37.144,37.158,55600.0
2014-02-12 13:55:00,52.99,53.02,52.98,53.01,61600.0,37.151,37.1721,37.144,37.1651,61600.0
2014-02-12 14:00:00,53.01,53.02,52.99,53.01,44400.0,37.1651,37.1721,37.151,37.1651,44400.0
2014-02-12 14:05:00,53.01,53.02,52.98,53.0,54200.0,37.1651,37.1721,37.144,37.158,54200.0
2014-02-12 14:10:00,53.0,53.01,52.97,53.0,107100.0,37.158,37.1651,37.137,37.158,107100.0
2014-02-12 14:15:00,53.0,53.03,52.99,53.01,200900.0,37.158,37.1791,37.151,37.1651,200900.0
2014-02-12 14:20:00,53.0,53.04,53.0,53.04,46900.0,37.158,37.1861,37.158,37.1861,46900.0
2014-02-12 14:25:00,53.04,53.06,53.0,53.03,51800.0,37.1861,37.2001,37.158,37.1791,51800.0
2014-02-12 14:30:00,53.03,53.03,52.96,52.98,52300.0,37.1791,37.1791,37.13,37.144,52300.0
2014-02-12 14:35:00,52.98,52.99,52.92,52.94,74200.0,37.144,37.151,37.102,37.116,74200.0
2014-02-12 14:40:00,52.94,52.97,52.92,52.97,58000.0,37.116,37.137,37.102,37.137,58000.0
2014-02-12 14:45:00,52.97,52.98,52.93,52.98,68300.0,37.137,37.144,37.109,37.144,68300.0
2014-02-12 14:50:00,52.96,52.98,52.94,52.98,105600.0,37.13,37.144,37.116,37.144,105600.0
2014-02-12 14:55:00,52.97,52.97,52.89,52.91,126100.0,37.137,37.137,37.0809,37.0949,126100.0
2014-02-12 15:00:00,52.91,52.92,52.86,52.87,63500.0,37.0949,37.102,37.0599,37.0669,63500.0
2014-02-12 15:05:00,52.86,52.89,52.85,52.89,89400.0,37.0599,37.0809,37.0529,37.0809,89400.0
2014-02-12 15:10:00,52.89,52.94,52.8,52.94,177600.0,37.0809,37.116,37.0178,37.116,177600.0
2014-02-12 15:15:00,52.94,53.02,52.93,52.97,94800.0,37.116,37.1721,37.109,37.137,94800.0
2014-02-12 15:20:00,52.97,52.97,52.91,52.91,28000.0,37.137,37.137,37.0949,37.0949,28000.0
2014-02-12 15:25:00,52.91,52.95,52.89,52.94,73100.0,37.0949,37.123,37.0809,37.116,73100.0
2014-02-12 15:30:00,52.94,52.97,52.93,52.93,65900.0,37.116,37.137,37.109,37.109,65900.0
2014-02-12 15:35:00,52.93,52.93,52.85,52.85,65900.0,37.109,37.109,37.0529,37.0529,65900.0
2014-02-12 15:40:00,52.85,52.94,52.85,52.93,150900.0,37.0529,37.116,37.0529,37.109,150900.0
2014-02-12 15:45:00,52.93,53.0,52.92,52.94,146700.0,37.109,37.158,37.102,37.116,146700.0
2014-02-12 15:50:00,52.94,52.98,52.9,52.91,164100.0,37.116,37.144,37.0879,37.0949,164100.0
2014-02-12 15:55:00,52.9,52.99,52.85,52.85,518800.0,37.0879,37.151,37.0529,37.0529,518800.0
2014-02-13 09:30:00,52.59,52.85,52.52,52.55,218500.0,36.8706,37.0529,36.8215,36.8425,218500.0
2014-02-13 09:35:00,52.51,52.85,52.51,52.71,61800.0,36.8145,37.0529,36.8145,36.9547,61800.0
2014-02-13 09:40:00,52.71,52.84,52.71,52.8,97500.0,36.9547,37.0459,36.9547,37.0178,97500.0
2014-02-13 09:45:00,52.8,52.94,52.76,52.92,79300.0,37.0178,37.116,36.9898,37.102,79300.0
2014-02-13 09:50:00,52.93,53.0,52.88,52.98,130000.0,37.109,37.158,37.0739,37.144,130000.0
2014-02-13 09:55:00,52.97,53.19,52.97,53.19,102300.0,37.137,37.2912,37.137,37.2912,102300.0
2014-02-13 10:00:00,53.2,53.31,53.14,53.27,117300.0,37.2983,37.3754,37.2562,37.3473,117300.0
2014-02-13 10:05:00,53.27,53.33,53.15,53.3,71700.0,37.3473,37.3894,37.2632,37.3684,71700.0
2014-02-13 10:10:00,53.3,53.33,53.26,53.33,70300.0,37.3684,37.3894,37.3403,37.3894,70300.0
2014-02-13 10:15:00,53.33,53.41,53.33,53.36,68000.0,37.3894,37.4455,37.3894,37.4104,68000.0
2014-02-13 10:20:00,53.37,53.41,53.22,53.26,47200.0,37.4174,37.4455,37.3123,37.3403,47200.0
2014-02-13 10:25:00,53.25,53.26,53.08,53.08,86100.0,37.3333,37.3403,37.2141,37.2141,86100.0
2014-02-13 10:30:00,53.09,53.13,53.05,53.1,40700.0,37.2211,37.2492,37.1931,37.2282,40700.0
2014-02-13 10:35:00,53.09,53.1,53.05,53.07,54300.0,37.2211,37.2282,37.1931,37.2071,54300.0
2014-02-13 10:40:00,53.07,53.13,53.04,53.13,37400.0,37.2071,37.2492,37.1861,37.2492,37400.0
2014-02-13 10:45:00,53.14,53.14,53.05,53.07,35900.0,37.2562,37.2562,37.1931,37.2071,35900.0
2014-02-13 10:50:00,53.08,53.18,53.06,53.14,51900.0,37.2141,37.2842,37.2001,37.2562,51900.0
2014-02-13 10:55:00,53.14,53.2,53.11,53.16,45000.0,37.2562,37.2983,37.2352,37.2702,45000.0
2014-02-13 11:00:00,53.16,53.21,53.12,53.13,67400.0,37.2702,37.3053,37.2422,37.2492,67400.0
2014-02-13 11:05:00,53.13,53.14,53.07,53.1,41400.0,37.2492,37.2562,37.2071,37.2282,41400.0
2014-02-13 11:10:00,53.1,53.12,53.07,53.08,72300.0,37.2282,37.2422,37.2071,37.2141,72300.0
2014-02-13 11:15:00,53.09,53.13,53.05,53.12,72900.0,37.2211,37.2492,37.1931,37.2422,72900.0
2014-02-13 11:20:00,53.11,53.16,53.08,53.12,71500.0,37.2352,37.2702,37.2141,37.2422,71500.0
2014-02-13 11:25:00,53.13,53.21,53.13,53.21,47800.0,37.2492,37.3053,37.2492,37.3053,47800.0
2014-02-13 11:30:00,53.2,53.29,53.2,53.23,82400.0,37.2983,37.3614,37.2983,37.3193,82400.0
2014-02-13 11:35:00,53.22,53.23,53.18,53.22,35500.0,37.3123,37.3193,37.2842,37.3123,35500.0
2014-02-13 11:40:00,53.21,53.25,53.18,53.21,43700.0,37.3053,37.3333,37.2842,37.3053,43700.0
2014-02-13 11:45:00,53.21,53.23,53.19,53.22,25400.0,37.3053,37.3193,37.2912,37.3123,25400.0
2014-02-13 11:50:00,53.21,53.22,53.15,53.15,27100.0,37.3053,37.3123,37.2632,37.2632,27100.0
2014-02-13 11:55:00,53.14,53.16,53.05,53.1,40200.0,37.2562,37.2702,37.1931,37.2282,40200.0
2014-02-13 12:00:00,53.1,53.11,53.02,53.04,25900.0,37.2282,37.2352,37.1721,37.1861,25900.0
2014-02-13 12:05:00,53.05,53.07,53.02,53.02,47000.0,37.1931,37.2071,37.1721,37.1721,47000.0
2014-02-13 12:10:00,53.02,53.03,52.94,52.95,59100.0,37.1721,37.1791,37.116,37.123,59100.0
2014-02-13 12:15:00,52.95,53.03,52.94,53.01,32200.0,37.123,37.1791,37.116,37.1651,32200.0
2014-02-13 12:20:00,53.0,53.04,52.97,52.99,49100.0,37.158,37.1861,37.137,37.151,49100.0
2014-02-13 12:25:00,52.99,53.05,52.99,53.03,13800.0,37.151,37.1931,37.151,37.1791,13800.0
2014-02-13 12:30:00,53.03,53.06,53.01,53.02,24900.0,37.1791,37.2001,37.1651,37.1721,24900.0
2014-02-13 12:35:00,53.01,53.05,53.01,53.02,17100.0,37.1651,37.1931,37.1651,37.1721,17100.0
2014-02-13 12:40:00,53.03,53.07,53.03,53.07,16700.0,37.1791,37.2071,37.1791,37.2071,16700.0
2014-02-13 12:45:00,53.07,53.1,53.06,53.08,48800.0,37.2071,37.2282,37.2001,37.2141,48800.0
2014-02-13 12:50:00,53.08,53.08,53.01,53.01,63500.0,37.2141,37.2141,37.1651,37.1651,63500.0
2014-02-13 12:55:00,53.01,53.1,53.01,53.08,39600.0,37.1651,37.2282,37.1651,37.2141,39600.0
2014-02-13 13:00:00,53.08,53.09,53.05,53.08,21200.0,37.2141,37.2211,37.1931,37.2141,21200.0
2014-02-13 13:05:00,53.08,53.13,53.08,53.13,31600.0,37.2141,37.2492,37.2141,37.2492,31600.0
2014-02-13 13:10:00,53.13,53.16,53.1,53.16,30800.0,37.2492,37.2702,37.2282,37.2702,30800.0
2014-02-13 13:15:00,53.15,53.22,53.14,53.2,35700.0,37.2632,37.3123,37.2562,37.2983,35700.0
2014-02-13 13:20:00,53.2,53.26,53.19,53.25,30300.0,37.2983,37.3403,37.2912,37.3333,30300.0
2014-02-13 13:25:00,53.27,53.28,53.23,53.27,24800.0,37.3473,37.3543,37.3193,37.3473,24800.0
2014-02-13 13:30:00,53.27,53.28,53.23,53.28,36400.0,37.3473,37.3543,37.3193,37.3543,36400.0
2014-02-13 13:35:00,53.28,53.3,53.26,53.27,34300.0,37.3543,37.3684,37.3403,37.3473,34300.0
2014-02-13 13:40:00,53.27,53.29,53.24,53.26,52500.0,37.3473,37.3614,37.3263,37.3403,52500.0
2014-02-13 13:45:00,53.27,53.32,53.25,53.3,53100.0,37.3473,37.3824,37.3333,37.3684,53100.0
2014-02-13 13:50:00,53.31,53.35,53.3,53.33,42300.0,37.3754,37.4034,37.3684,37.3894,42300.0
2014-02-13 13:55:00,53.34,53.37,53.34,53.37,29200.0,37.3964,37.4174,37.3964,37.4174,29200.0
2014-02-13 14:00:00,53.37,53.38,53.31,53.31,64900.0,37.4174,37.4245,37.3754,37.3754,64900.0
2014-02-13 14:05:00,53.32,53.37,53.32,53.32,54200.0,37.3824,37.4174,37.3824,37.3824,54200.0
2014-02-13 14:10:00,53.32,53.35,53.29,53.34,53300.0,37.3824,37.4034,37.3614,37.3964,53300.0
2014-02-13 14:15:00,53.35,53.36,53.3,53.3,37900.0,37.4034,37.4104,37.3684,37.3684,37900.0
2014-02-13 14:20:00,53.3,53.38,53.28,53.37,47300.0,37.3684,37.4245,37.3543,37.4174,47300.0
2014-02-13 14:25:00,53.37,53.37,53.31,53.35,45700.0,37.4174,37.4174,37.3754,37.4034,45700.0
2014-02-13 14:30:00,53.34,53.35,53.33,53.34,35800.0,37.3964,37.4034,37.3894,37.3964,35800.0
2014-02-13 14:35:00,53.35,53.35,53.32,53.33,35000.0,37.4034,37.4034,37.3824,37.3894,35000.0
2014-02-13 14:40:00,53.33,53.34,53.29,53.34,32800.0,37.3894,37.3964,37.3614,37.3964,32800.0
2014-02-13 14:45:00,53.35,53.38,53.34,53.37,44600.0,37.4034,37.4245,37.3964,37.4174,44600.0
2014-02-13 14:50:00,53.37,53.39,53.33,53.37,63500.0,37.4174,37.4315,37.3894,37.4174,63500.0
2014-02-13 14:55:00,53.37,53.41,53.37,53.4,63000.0,37.4174,37.4455,37.4174,37.4385,63000.0
2014-02-13 15:00:00,53.4,53.41,53.36,53.36,46200.0,37.4385,37.4455,37.4104,37.4104,46200.0
2014-02-13 15:05:00,53.35,53.43,53.35,53.43,93300.0,37.4034,37.4595,37.4034,37.4595,93300.0
2014-02-13 15:10:00,53.42,53.46,53.41,53.45,83300.0,37.4525,37.4805,37.4455,37.4735,83300.0
2014-02-13 15:15:00,53.44,53.46,53.38,53.41,57300.0,37.4665,37.4805,37.4245,37.4455,57300.0
2014-02-13 15:20:00,53.41,53.41,53.36,53.37,45500.0,37.4455,37.4455,37.4104,37.4174,45500.0
2014-02-13 15:25:00,53.37,53.4,53.36,53.4,107900.0,37.4174,37.4385,37.4104,37.4385,107900.0
2014-02-13 15:30:00,53.4,53.46,53.38,53.45,94200.0,37.4385,37.4805,37.4245,37.4735,94200.0
2014-02-13 15:35:00,53.45,53.46,53.43,53.44,83800.0,37.4735,37.4805,37.4595,37.4665,83800.0
2014-02-13 15:40:00,53.44,53.44,53.39,53.4,185400.0,37.4665,37.4665,37.4315,37.4385,185400.0
2014-02-13 15:45:00,53.4,53.47,53.4,53.41,197900.0,37.4385,37.4876,37.4385,37.4455,197900.0
2014-02-13 15:50:00,53.42,53.44,53.41,53.43,154000.0,37.4525,37.4665,37.4455,37.4595,154000.0
2014-02-13 15:55:00,53.43,53.5,53.41,53.49,479800.0,37.4595,37.5086,37.4455,37.5016,479800.0
2014-02-14 09:30:00,53.41,53.9,53.4,53.69,165500.0,37.4455,37.789,37.4385,37.6418,165500.0
2014-02-14 09:35:00,53.66,53.79,53.58,53.59,37800.0,37.6208,37.7119,37.5647,37.5717,37800.0
2014-02-14 09:40:00,53.59,53.59,53.43,53.52,79100.0,37.5717,37.5717,37.4595,37.5226,79100.0
2014-02-14 09:45:00,53.52,53.67,53.51,53.54,62200.0,37.5226,37.6278,37.5156,37.5366,62200.0
2014-02-14 09:50:00,53.41,53.9,53.41,53.42,107200.0,37.4455,37.789,37.4455,37.4525,107200.0
2014-02-14 09:55:00,53.44,53.53,53.42,53.49,39800.0,37.4665,37.5296,37.4525,37.5016,39800.0
2014-02-14 10:00:00,53.51,53.57,53.47,53.5,83100.0,37.5156,37.5577,37.4876,37.5086,83100.0
2014-02-14 10:05:00,53.5,53.56,53.48,53.52,74200.0,37.5086,37.5507,37.4946,37.5226,74200.0
2014-02-14 10:10:00,53.52,53.64,53.52,53.62,44800.0,37.5226,37.6067,37.5226,37.5927,44800.0
2014-02-14 10:15:00,53.61,53.65,53.54,53.64,48400.0,37.5857,37.6138,37.5366,37.6067,48400.0
2014-02-14 10:20:00,53.63,53.69,53.62,53.69,34800.0,37.5997,37.6418,37.5927,37.6418,34800.0
2014-02-14 10:25:00,53.68,53.78,53.68,53.76,66200.0,37.6348,37.7049,37.6348,37.6909,66200.0
2014-02-14 10:30:00,53.76,53.85,53.76,53.85,48200.0,37.6909,37.754,37.6909,37.754,48200.0
2014-02-14 10:35:00,53.85,53.85,53.79,53.83,68500.0,37.754,37.754,37.7119,37.74,68500.0
2014-02-14 10:40:00,53.83,53.94,53.8,53.93,76800.0,37.74,37.8171,37.7189,37.8101,76800.0
2014-02-14 10:45:00,53.93,53.98,53.9,53.97,107200.0,37.8101,37.8451,37.789,37.8381,107200.0
2014-02-14 10:50:00,53.97,54.06,53.96,54.02,174700.0,37.8381,37.9012,37.8311,37.8732,174700.0
2014-02-14 10:55:00,54.03,54.11,54.01,54.09,129800.0,37.8802,37.9363,37.8661,37.9222,129800.0
2014-02-14 11:00:00,54.09,54.11,54.04,54.05,83200.0,37.9222,37.9363,37.8872,37.8942,83200.0
2014-02-14 11:05:00,54.05,54.07,54.02,54.05,54100.0,37.8942,37.9082,37.8732,37.8942,54100.0
2014-02-14 11:10:00,54.05,54.06,53.97,53.99,184500.0,37.8942,37.9012,37.8381,37.8521,184500.0
2014-02-14 11:15:00,53.99,54.1,53.99,54.09,136000.0,37.8521,37.9292,37.8521,37.9222,136000.0
2014-02-14 11:20:00,54.1,54.13,54.09,54.1,173200.0,37.9292,37.9503,37.9222,37.9292,173200.0
2014-02-14 11:25:00,54.09,54.14,54.09,54.12,263700.0,37.9222,37.9573,37.9222,37.9433,263700.0
2014-02-14 11:30:00,54.12,54.18,54.1,54.16,113600.0,37.9433,37.9853,37.9292,37.9713,113600.0
2014-02-14 11:35:00,54.16,54.23,54.15,54.22,94600.0,37.9713,38.0204,37.9643,38.0134,94600.0
2014-02-14 11:40:00,54.22,54.28,54.21,54.26,77700.0,38.0134,38.0554,38.0064,38.0414,77700.0
2014-02-14 11:45:00,54.25,54.3,54.25,54.29,66800.0,38.0344,38.0695,38.0344,38.0625,66800.0
2014-02-14 11:50:00,54.3,54.32,54.28,54.29,73900.0,38.0695,38.0835,38.0554,38.0625,73900.0
2014-02-14 11:55:00,54.28,54.34,54.28,54.31,61700.0,38.0554,38.0975,38.0554,38.0765,61700.0
2014-02-14 12:00:00,54.3,54.31,54.25,54.26,45800.0,38.0695,38.0765,38.0344,38.0414,45800.0
2014-02-14 12:05:00,54.26,54.27,54.18,54.18,51100.0,38.0414,38.0484,37.9853,37.9853,51100.0
2014-02-14 12:10:00,54.18,54.25,54.18,54.25,36800.0,37.9853,38.0344,37.9853,38.0344,36800.0
2014-02-14 12:15:00,54.25,54.32,54.25,54.3,73900.0,38.0344,38.0835,38.0344,38.0695,73900.0
2014-02-14 12:20:00,54.3,54.32,54.27,54.31,63500.0,38.0695,38.0835,38.0484,38.0765,63500.0
2014-02-14 12:25:00,54.32,54.33,54.27,54.28,52700.0,38.0835,38.0905,38.0484,38.0554,52700.0
2014-02-14 12:30:00,54.27,54.33,54.24,54.3,97900.0,38.0484,38.0905,38.0274,38.0695,97900.0
2014-02-14 12:35:00,54.29,54.31,54.23,54.27,50800.0,38.0625,38.0765,38.0204,38.0484,50800.0
2014-02-14 12:40:00,54.26,54.31,54.26,54.3,74600.0,38.0414,38.0765,38.0414,38.0695,74600.0
2014-02-14 12:45:00,54.3,54.37,54.29,54.35,91800.0,38.0695,38.1185,38.0625,38.1045,91800.0
2014-02-14 12:50:00,54.35,54.38,54.33,54.34,102600.0,38.1045,38.1256,38.0905,38.0975,102600.0
2014-02-14 12:55:00,54.34,54.37,54.32,54.32,81300.0,38.0975,38.1185,38.0835,38.0835,81300.0
2014-02-14 13:00:00,54.32,54.33,54.29,54.3,49000.0,38.0835,38.0905,38.0625,38.0695,49000.0
2014-02-14 13:05:00,54.3,54.31,54.27,54.3,38800.0,38.0695,38.0765,38.0484,38.0695,38800.0
2014-02-14 13:10:00,54.31,54.34,54.27,54.33,44100.0,38.0765,38.0975,38.0484,38.0905,44100.0
2014-02-14 13:15:00,54.33,54.33,54.26,54.28,21900.0,38.0905,38.0905,38.0414,38.0554,21900.0
2014-02-14 13:20:00,54.27,54.29,54.25,54.27,22100.0,38.0484,38.0625,38.0344,38.0484,22100.0
2014-02-14 13:25:00,54.26,54.34,54.24,54.34,93600.0,38.0414,38.0975,38.0274,38.0975,93600.0
2014-02-14 13:30:00,54.34,54.37,54.32,54.37,51700.0,38.0975,38.1185,38.0835,38.1185,51700.0
2014-02-14 13:35:00,54.37,54.44,54.36,54.41,74200.0,38.1185,38.1676,38.1115,38.1466,74200.0
2014-02-14 13:40:00,54.42,54.47,54.36,54.38,55900.0,38.1536,38.1887,38.1115,38.1256,55900.0
2014-02-14 13:45:00,54.38,54.46,54.37,54.43,41100.0,38.1256,38.1816,38.1185,38.1606,41100.0
2014-02-14 13:50:00,54.44,54.45,54.34,54.35,55200.0,38.1676,38.1746,38.0975,38.1045,55200.0
2014-02-14 13:55:00,54.35,54.39,54.34,54.35,30300.0,38.1045,38.1326,38.0975,38.1045,30300.0
2014-02-14 14:00:00,54.35,54.4,54.34,54.4,53400.0,38.1045,38.1396,38.0975,38.1396,53400.0
2014-02-14 14:05:00,54.4,54.4,54.37,54.38,49800.0,38.1396,38.1396,38.1185,38.1256,49800.0
2014-02-14 14:10:00,54.39,54.4,54.35,54.36,43700.0,38.1326,38.1396,38.1045,38.1115,43700.0
2014-02-14 14:15:00,54.37,54.43,54.37,54.41,52600.0,38.1185,38.1606,38.1185,38.1466,52600.0
2014-02-14 14:20:00,54.42,54.43,54.31,54.32,64000.0,38.1536,38.1606,38.0765,38.0835,64000.0
2014-02-14 14:25:00,54.32,54.4,54.31,54.32,109800.0,38.0835,38.1396,38.0765,38.0835,109800.0
2014-02-14 14:30:00,54.33,54.37,54.32,54.35,58400.0,38.0905,38.1185,38.0835,38.1045,58400.0
2014-02-14 14:35:00,54.36,54.39,54.35,54.37,63800.0,38.1115,38.1326,38.1045,38.1185,63800.0
2014-02-14 14:40:00,54.37,54.42,54.36,54.39,90300.0,38.1185,38.1536,38.1115,38.1326,90300.0
2014-02-14 14:45:00,54.39,54.41,54.35,54.36,44200.0,38.1326,38.1466,38.1045,38.1115,44200.0
2014-02-14 14:50:00,54.35,54.41,54.35,54.37,54000.0,38.1045,38.1466,38.1045,38.1185,54000.0
2014-02-14 14:55:00,54.36,54.39,54.34,54.38,53900.0,38.1115,38.1326,38.0975,38.1256,53900.0
2014-02-14 15:00:00,54.38,54.41,54.37,54.38,117000.0,38.1256,38.1466,38.1185,38.1256,117000.0
2014-02-14 15:05:00,54.37,54.39,54.35,54.37,101200.0,38.1185,38.1326,38.1045,38.1185,101200.0
2014-02-14 15:10:00,54.37,54.39,54.34,54.34,69600.0,38.1185,38.1326,38.0975,38.0975,69600.0
2014-02-14 15:15:00,54.34,54.37,54.32,54.37,96900.0,38.0975,38.1185,38.0835,38.1185,96900.0
2014-02-14 15:20:00,54.37,54.38,54.33,54.34,81400.0,38.1185,38.1256,38.0905,38.0975,81400.0
2014-02-14 15:25:00,54.34,54.34,54.27,54.28,52000.0,38.0975,38.0975,38.0484,38.0554,52000.0
2014-02-14 15:30:00,54.28,54.38,54.28,54.37,151200.0,38.0554,38.1256,38.0554,38.1185,151200.0
2014-02-14 15:35:00,54.37,54.38,54.35,54.37,94700.0,38.1185,38.1256,38.1045,38.1185,94700.0
2014-02-14 15:40:00,54.36,54.37,54.32,54.34,201800.0,38.1115,38.1185,38.0835,38.0975,201800.0
2014-02-14 15:45:00,54.34,54.35,54.28,54.32,221600.0,38.0975,38.1045,38.0554,38.0835,221600.0
2014-02-14 15:50:00,54.31,54.34,54.29,54.31,211000.0,38.0765,38.0975,38.0625,38.0765,211000.0
2014-02-14 15:55:00,54.3,54.37,54.3,54.37,322300.0,38.0695,38.1185,38.0695,38.1185,322300.0
2014-02-18 09:30:00,54.24,54.68,54.21,54.55,241700.0,38.0274,38.3359,38.0064,38.2447,241700.0
2014-02-18 09:35:00,54.57,54.6,54.39,54.48,95400.0,38.2588,38.2798,38.1326,38.1957,95400.0
2014-02-18 09:40:00,54.46,54.61,54.43,54.6,100800.0,38.1816,38.2868,38.1606,38.2798,100800.0
2014-02-18 09:45:00,54.62,54.65,54.54,54.62,60000.0,38.2938,38.3148,38.2377,38.2938,60000.0
2014-02-18 09:50:00,54.61,54.66,54.57,54.65,52700.0,38.2868,38.3219,38.2588,38.3148,52700.0
2014-02-18 09:55:00,54.65,54.66,54.51,54.57,85900.0,38.3148,38.3219,38.2167,38.2588,85900.0
2014-02-18 10:00:00,54.55,54.59,54.52,54.52,62300.0,38.2447,38.2728,38.2237,38.2237,62300.0
2014-02-18 10:05:00,54.52,54.63,54.48,54.63,109200.0,38.2237,38.3008,38.1957,38.3008,109200.0
2014-02-18 10:10:00,54.64,54.69,54.59,54.64,88100.0,38.3078,38.3429,38.2728,38.3078,88100.0
2014-02-18 10:15:00,54.64,54.66,54.58,54.58,48500.0,38.3078,38.3219,38.2658,38.2658,48500.0
2014-02-18 10:20:00,54.59,54.6,54.52,54.58,91800.0,38.2728,38.2798,38.2237,38.2658,91800.0
2014-02-18 10:25:00,54.57,54.64,54.56,54.61,116800.0,38.2588,38.3078,38.2518,38.2868,116800.0
2014-02-18 10:30:00,54.62,54.62,54.55,54.59,47200.0,38.2938,38.2938,38.2447,38.2728,47200.0
2014-02-18 10:35:00,54.59,54.65,54.59,54.65,47600.0,38.2728,38.3148,38.2728,38.3148,47600.0
2014-02-18 10:40:00,54.65,54.72,54.64,54.71,120000.0,38.3148,38.3639,38.3078,38.3569,120000.0
2014-02-18 10:45:00,54.71,54.84,54.7,54.83,145700.0,38.3569,38.4481,38.3499,38.441,145700.0
2014-02-18 10:50:00,54.83,54.83,54.67,54.67,72300.0,38.441,38.441,38.3289,38.3289,72300.0
2014-02-18 10:55:00,54.67,54.72,54.67,54.7,74200.0,38.3289,38.3639,38.3289,38.3499,74200.0
2014-02-18 11:00:00,54.7,54.77,54.67,54.71,90300.0,38.3499,38.399,38.3289,38.3569,90300.0
2014-02-18 11:05:00,54.71,54.73,54.69,54.7,49300.0,38.3569,38.3709,38.3429,38.3499,49300.0
2014-02-18 11:10:00,54.69,54.82,54.69,54.76,67300.0,38.3429,38.434,38.3429,38.392,67300.0
2014-02-18 11:15:00,54.76,54.84,54.76,54.83,36900.0,38.392,38.4481,38.392,38.441,36900.0
2014-02-18 11:20:00,54.84,54.87,54.83,54.87,39200.0,38.4481,38.4691,38.441,38.4691,39200.0
2014-02-18 11:25:00,54.87,54.9,54.84,54.89,55900.0,38.4691,38.4901,38.4481,38.4831,55900.0
2014-02-18 11:30:00,54.89,54.96,54.87,54.87,64800.0,38.4831,38.5322,38.4691,38.4691,64800.0
2014-02-18 11:35:00,54.87,54.87,54.77,54.79,67200.0,38.4691,38.4691,38.399,38.413,67200.0
2014-02-18 11:40:00,54.78,54.85,54.77,54.83,40300.0,38.406,38.4551,38.399,38.441,40300.0
2014-02-18 11:45:00,54.83,54.84,54.7,54.71,111900.0,38.441,38.4481,38.3499,38.3569,111900.0
2014-02-18 11:50:00,54.7,54.75,54.7,54.72,49700.0,38.3499,38.385,38.3499,38.3639,49700.0
2014-02-18 11:55:00,54.72,54.73,54.67,54.7,45800.0,38.3639,38.3709,38.3289,38.3499,45800.0
2014-02-18 12:00:00,54.7,54.75,54.7,54.74,37900.0,38.3499,38.385,38.3499,38.3779,37900.0
2014-02-18 12:05:00,54.74,54.81,54.73,54.75,42900.0,38.3779,38.427,38.3709,38.385,42900.0
2014-02-18 12:10:00,54.74,54.78,54.7,54.74,43700.0,38.3779,38.406,38.3499,38.3779,43700.0
2014-02-18 12:15:00,54.74,54.78,54.71,54.71,30200.0,38.3779,38.406,38.3569,38.3569,30200.0
2014-02-18 12:20:00,54.71,54.76,54.71,54.73,28300.0,38.3569,38.392,38.3569,38.3709,28300.0
2014-02-18 12:25:00,54.74,54.76,54.7,54.7,32400.0,38.3779,38.392,38.3499,38.3499,32400.0
2014-02-18 12:30:00,54.7,54.74,54.7,54.71,45400.0,38.3499,38.3779,38.3499,38.3569,45400.0
2014-02-18 12:35:00,54.72,54.79,54.72,54.79,52700.0,38.3639,38.413,38.3639,38.413,52700.0
2014-02-18 12:40:00,54.79,54.79,54.72,54.77,40100.0,38.413,38.413,38.3639,38.399,40100.0
2014-02-18 12:45:00,54.77,54.78,54.67,54.69,66500.0,38.399,38.406,38.3289,38.3429,66500.0
2014-02-18 12:50:00,54.7,54.74,54.7,54.7,27800.0,38.3499,38.3779,38.3499,38.3499,27800.0
2014-02-18 12:55:00,54.71,54.73,54.7,54.7,27100.0,38.3569,38.3709,38.3499,38.3499,27100.0
2014-02-18 13:00:00,54.71,54.74,54.71,54.73,36900.0,38.3569,38.3779,38.3569,38.3709,36900.0
2014-02-18 13:05:00,54.73,54.73,54.68,54.69,51300.0,38.3709,38.3709,38.3359,38.3429,51300.0
2014-02-18 13:10:00,54.69,54.71,54.68,54.7,24100.0,38.3429,38.3569,38.3359,38.3499,24100.0
2014-02-18 13:15:00,54.7,54.71,54.65,54.67,35500.0,38.3499,38.3569,38.3148,38.3289,35500.0
2014-02-18 13:20:00,54.67,54.68,54.64,54.67,57400.0,38.3289,38.3359,38.3078,38.3289,57400.0
2014-02-18 13:25:00,54.66,54.72,54.63,54.67,66600.0,38.3219,38.3639,38.3008,38.3289,66600.0
2014-02-18 13:30:00,54.66,54.7,54.65,54.7,67000.0,38.3219,38.3499,38.3148,38.3499,67000.0
2014-02-18 13:35:00,54.69,54.76,54.68,54.76,39400.0,38.3429,38.392,38.3359,38.392,39400.0
2014-02-18 13:40:00,54.76,54.79,54.75,54.79,42400.0,38.392,38.413,38.385,38.413,42400.0
2014-02-18 13:45:00,54.79,54.79,54.73,54.75,55800.0,38.413,38.413,38.3709,38.385,55800.0
2014-02-18 13:50:00,54.74,54.79,54.73,54.74,53500.0,38.3779,38.413,38.3709,38.3779,53500.0
2014-02-18 13:55:00,54.73,54.75,54.72,54.73,45800.0,38.3709,38.385,38.3639,38.3709,45800.0
2014-02-18 14:00:00,54.73,54.79,54.73,54.78,33400.0,38.3709,38.413,38.3709,38.406,33400.0
2014-02-18 14:05:00,54.78,54.8,54.76,54.77,35300.0,38.406,38.42,38.392,38.399,35300.0
2014-02-18 14:10:00,54.77,54.84,54.77,54.78,80700.0,38.399,38.4481,38.399,38.406,80700.0
2014-02-18 14:15:00,54.79,54.83,54.77,54.79,76100.0,38.413,38.441,38.399,38.413,76100.0
2014-02-18 14:20:00,54.79,54.83,54.78,54.82,66500.0,38.413,38.441,38.406,38.434,66500.0
2014-02-18 14:25:00,54.82,54.83,54.77,54.77,76500.0,38.434,38.441,38.399,38.399,76500.0
2014-02-18 14:30:00,54.77,54.79,54.75,54.77,107200.0,38.399,38.413,38.385,38.399,107200.0
2014-02-18 14:35:00,54.77,54.78,54.64,54.71,136700.0,38.399,38.406,38.3078,38.3569,136700.0
2014-02-18 14:40:00,54.71,54.75,54.69,54.7,64400.0,38.3569,38.385,38.3429,38.3499,64400.0
2014-02-18 14:45:00,54.71,54.75,54.69,54.74,56100.0,38.3569,38.385,38.3429,38.3779,56100.0
2014-02-18 14:50:00,54.75,54.76,54.72,54.74,62300.0,38.385,38.392,38.3639,38.3779,62300.0
2014-02-18 14:55:00,54.73,54.75,54.64,54.64,51800.0,38.3709,38.385,38.3078,38.3078,51800.0
2014-02-18 15:00:00,54.64,54.68,54.62,54.65,59100.0,38.3078,38.3359,38.2938,38.3148,59100.0
2014-02-18 15:05:00,54.65,54.67,54.58,54.59,73400.0,38.3148,38.3289,38.2658,38.2728,73400.0
2014-02-18 15:10:00,54.6,54.68,54.59,54.66,66500.0,38.2798,38.3359,38.2728,38.3219,66500.0
2014-02-18 15:15:00,54.65,54.66,54.57,54.59,109900.0,38.3148,38.3219,38.2588,38.2728,109900.0
2014-02-18 15:20:00,54.6,54.62,54.57,54.6,115600.0,38.2798,38.2938,38.2588,38.2798,115600.0
2014-02-18 15:25:00,54.6,54.62,54.57,54.58,129100.0,38.2798,38.2938,38.2588,38.2658,129100.0
2014-02-18 15:30:00,54.59,54.69,54.59,54.69,57100.0,38.2728,38.3429,38.2728,38.3429,57100.0
2014-02-18 15:35:00,54.68,54.71,54.68,54.71,157300.0,38.3359,38.3569,38.3359,38.3569,157300.0
2014-02-18 15:40:00,54.7,54.71,54.63,54.63,93400.0,38.3499,38.3569,38.3008,38.3008,93400.0
2014-02-18 15:45:00,54.64,54.67,54.62,54.67,179800.0,38.3078,38.3289,38.2938,38.3289,179800.0
2014-02-18 15:50:00,54.67,54.71,54.65,54.66,191100.0,38.3289,38.3569,38.3148,38.3219,191100.0
2014-02-18 15:55:00,54.65,54.68,54.61,54.64,453400.0,38.3148,38.3359,38.2868,38.3078,453400.0
2014-02-19 09:30:00,54.23,54.37,54.15,54.15,162700.0,38.0204,38.1185,37.9643,37.9643,162700.0
2014-02-19 09:35:00,54.15,54.39,54.12,54.29,95400.0,37.9643,38.1326,37.9433,38.0625,95400.0
2014-02-19 09:40:00,54.29,54.4,54.29,54.32,63800.0,38.0625,38.1396,38.0625,38.0835,63800.0
2014-02-19 09:45:00,54.31,54.47,54.31,54.44,54400.0,38.0765,38.1887,38.0765,38.1676,54400.0
2014-02-19 09:50:00,54.43,54.49,54.35,54.43,95600.0,38.1606,38.2027,38.1045,38.1606,95600.0
2014-02-19 09:55:00,54.43,54.6,54.37,54.6,166600.0,38.1606,38.2798,38.1185,38.2798,166600.0
2014-02-19 10:00:00,54.59,54.61,54.31,54.34,87300.0,38.2728,38.2868,38.0765,38.0975,87300.0
2014-02-19 10:05:00,54.33,54.43,54.33,54.43,67700.0,38.0905,38.1606,38.0905,38.1606,67700.0
2014-02-19 10:10:00,54.43,54.52,54.42,54.49,41000.0,38.1606,38.2237,38.1536,38.2027,41000.0
2014-02-19 10:15:00,54.5,54.53,54.46,54.49,78800.0,38.2097,38.2307,38.1816,38.2027,78800.0
2014-02-19 10:20:00,54.49,54.5,54.45,54.48,48200.0,38.2027,38.2097,38.1746,38.1957,48200.0
2014-02-19 10:25:00,54.47,54.51,54.47,54.51,37500.0,38.1887,38.2167,38.1887,38.2167,37500.0
2014-02-19 10:30:00,54.5,54.57,54.49,54.5,125000.0,38.2097,38.2588,38.2027,38.2097,125000.0
2014-02-19 10:35:00,54.5,54.62,54.5,54.56,66100.0,38.2097,38.2938,38.2097,38.2518,66100.0
2014-02-19 10:40:00,54.55,54.56,54.5,54.54,51700.0,38.2447,38.2518,38.2097,38.2377,51700.0
2014-02-19 10:45:00,54.54,54.57,54.51,54.53,57400.0,38.2377,38.2588,38.2167,38.2307,57400.0
2014-02-19 10:50:00,54.53,54.56,54.52,54.54,36000.0,38.2307,38.2518,38.2237,38.2377,36000.0
2014-02-19 10:55:00,54.54,54.56,54.46,54.47,80800.0,38.2377,38.2518,38.1816,38.1887,80800.0
2014-02-19 11:00:00,54.47,54.53,54.45,54.53,60600.0,38.1887,38.2307,38.1746,38.2307,60600.0
2014-02-19 11:05:00,54.53,54.58,54.53,54.55,69600.0,38.2307,38.2658,38.2307,38.2447,69600.0
2014-02-19 11:10:00,54.55,54.57,54.51,54.54,50000.0,38.2447,38.2588,38.2167,38.2377,50000.0
2014-02-19 11:15:00,54.55,54.56,54.51,54.53,45900.0,38.2447,38.2518,38.2167,38.2307,45900.0
2014-02-19 11:20:00,54.54,54.54,54.48,54.5,58600.0,38.2377,38.2377,38.1957,38.2097,58600.0
2014-02-19 11:25:00,54.5,54.52,54.45,54.46,53700.0,38.2097,38.2237,38.1746,38.1816,53700.0
2014-02-19 11:30:00,54.46,54.47,54.41,54.41,63900.0,38.1816,38.1887,38.1466,38.1466,63900.0
2014-02-19 11:35:00,54.41,54.48,54.41,54.46,59800.0,38.1466,38.1957,38.1466,38.1816,59800.0
2014-02-19 11:40:00,54.45,54.48,54.42,54.44,39800.0,38.1746,38.1957,38.1536,38.1676,39800.0
2014-02-19 11:45:00,54.45,54.47,54.43,54.45,98900.0,38.1746,38.1887,38.1606,38.1746,98900.0
2014-02-19 11:50:00,54.45,54.46,54.41,54.42,68600.0,38.1746,38.1816,38.1466,38.1536,68600.0
2014-02-19 11:55:00,54.42,54.43,54.25,54.27,126700.0,38.1536,38.1606,38.0344,38.0484,126700.0
2014-02-19 12:00:00,54.26,54.33,54.21,54.33,130000.0,38.0414,38.0905,38.0064,38.0905,130000.0
2014-02-19 12:05:00,54.33,54.39,54.3,54.3,82700.0,38.0905,38.1326,38.0695,38.0695,82700.0
2014-02-19 12:10:00,54.3,54.34,54.3,54.32,45600.0,38.0695,38.0975,38.0695,38.0835,45600.0
2014-02-19 12:15:00,54.31,54.32,54.19,54.21,54200.0,38.0765,38.0835,37.9923,38.0064,54200.0
2014-02-19 12:20:00,54.21,54.22,54.06,54.15,48800.0,38.0064,38.0134,37.9012,37.9643,48800.0
2014-02-19 12:25:00,54.14,54.15,54.09,54.12,62000.0,37.9573,37.9643,37.9222,37.9433,62000.0
2014-02-19 12:30:00,54.11,54.18,54.11,54.18,55200.0,37.9363,37.9853,37.9363,37.9853,55200.0
2014-02-19 12:35:00,54.18,54.18,54.12,54.13,47200.0,37.9853,37.9853,37.9433,37.9503,47200.0
2014-02-19 12:40:00,54.13,54.13,54.05,54.06,49200.0,37.9503,37.9503,37.8942,37.9012,49200.0
2014-02-19 12:45:00,54.06,54.1,54.04,54.08,72400.0,37.9012,37.9292,37.8872,37.9152,72400.0
2014-02-19 12:50:00,54.07,54.09,54.04,54.06,53500.0,37.9082,37.9222,37.8872,37.9012,53500.0
2014-02-19 12:55:00,54.07,54.12,54.06,54.11,37200.0,37.9082,37.9433,37.9012,37.9363,37200.0
2014-02-19 13:00:00,54.11,54.14,54.09,54.14,40600.0,37.9363,37.9573,37.9222,37.9573,40600.0
2014-02-19 13:05:00,54.14,54.24,54.11,54.22,45600.0,37.9573,38.0274,37.9363,38.0134,45600.0
2014-02-19 13:10:00,54.22,54.26,54.2,54.26,25400.0,38.0134,38.0414,37.9994,38.0414,25400.0
2014-02-19 13:15:00,54.26,54.27,54.19,54.21,30800.0,38.0414,38.0484,37.9923,38.0064,30800.0
2014-02-19 13:20:00,54.21,54.23,54.2,54.23,25400.0,38.0064,38.0204,37.9994,38.0204,25400.0
2014-02-19 13:25:00,54.23,54.26,54.2,54.2,35600.0,38.0204,38.0414,37.9994,37.9994,35600.0
2014-02-19 13:30:00,54.21,54.23,54.18,54.19,93900.0,38.0064,38.0204,37.9853,37.9923,93900.0
2014-02-19 13:35:00,54.2,54.2,54.17,54.19,39400.0,37.9994,37.9994,37.9783,37.9923,39400.0
2014-02-19 13:40:00,54.2,54.24,54.2,54.23,26800.0,37.9994,38.0274,37.9994,38.0204,26800.0
2014-02-19 13:45:00,54.22,54.24,54.21,54.24,42200.0,38.0134,38.0274,38.0064,38.0274,42200.0
2014-02-19 13:50:00,54.24,54.28,54.19,54.2,59200.0,38.0274,38.0554,37.9923,37.9994,59200.0
2014-02-19 13:55:00,54.2,54.2,54.12,54.13,34500.0,37.9994,37.9994,37.9433,37.9503,34500.0
2014-02-19 14:00:00,54.13,54.25,54.11,54.16,80500.0,37.9503,38.0344,37.9363,37.9713,80500.0
2014-02-19 14:05:00,54.16,54.3,54.15,54.23,58400.0,37.9713,38.0695,37.9643,38.0204,58400.0
2014-02-19 14:10:00,54.23,54.26,54.17,54.21,40800.0,38.0204,38.0414,37.9783,38.0064,40800.0
2014-02-19 14:15:00,54.2,54.2,54.12,54.13,50500.0,37.9994,37.9994,37.9433,37.9503,50500.0
2014-02-19 14:20:00,54.14,54.16,54.05,54.16,95900.0,37.9573,37.9713,37.8942,37.9713,95900.0
2014-02-19 14:25:00,54.14,54.17,54.08,54.16,62500.0,37.9573,37.9783,37.9152,37.9713,62500.0
2014-02-19 14:30:00,54.17,54.19,54.08,54.09,79600.0,37.9783,37.9923,37.9152,37.9222,79600.0
2014-02-19 14:35:00,54.09,54.13,54.03,54.06,97500.0,37.9222,37.9503,37.8802,37.9012,97500.0
2014-02-19 14:40:00,54.05,54.12,54.02,54.02,70300.0,37.8942,37.9433,37.8732,37.8732,70300.0
2014-02-19 14:45:00,54.02,54.05,54.0,54.0,83500.0,37.8732,37.8942,37.8591,37.8591,83500.0
2014-02-19 14:50:00,54.01,54.04,54.0,54.03,88400.0,37.8661,37.8872,37.8591,37.8802,88400.0
2014-02-19 14:55:00,54.03,54.04,53.89,53.97,88900.0,37.8802,37.8872,37.782,37.8381,88900.0
2014-02-19 15:00:00,53.98,54.03,53.94,53.94,88400.0,37.8451,37.8802,37.8171,37.8171,88400.0
2014-02-19 15:05:00,53.95,53.97,53.91,53.93,52700.0,37.8241,37.8381,37.796,37.8101,52700.0
2014-02-19 15:10:00,53.93,53.93,53.86,53.88,150400.0,37.8101,37.8101,37.761,37.775,150400.0
2014-02-19 15:15:00,53.88,53.95,53.86,53.86,118400.0,37.775,37.8241,37.761,37.761,118400.0
2014-02-19 15:20:00,53.86,53.89,53.83,53.87,109800.0,37.761,37.782,37.74,37.768,109800.0
2014-02-19 15:25:00,53.88,53.88,53.8,53.84,82500.0,37.775,37.775,37.7189,37.747,82500.0
2014-02-19 15:30:00,53.83,53.85,53.75,53.75,129800.0,37.74,37.754,37.6839,37.6839,129800.0
2014-02-19 15:35:00,53.76,53.82,53.75,53.77,94300.0,37.6909,37.7329,37.6839,37.6979,94300.0
2014-02-19 15:40:00,53.77,53.86,53.76,53.78,258700.0,37.6979,37.761,37.6909,37.7049,258700.0
2014-02-19 15:45:00,53.79,53.81,53.65,53.68,274800.0,37.7119,37.7259,37.6138,37.6348,274800.0
2014-02-19 15:50:00,53.68,53.74,53.6,53.63,386600.0,37.6348,37.6769,37.5787,37.5997,386600.0
2014-02-19 15:55:00,53.63,53.68,53.42,53.45,1250500.0,37.5997,37.6348,37.4525,37.4735,1250500.0
2014-02-20 09:30:00,53.64,53.9,53.56,53.85,125600.0,37.6067,37.789,37.5507,37.754,125600.0
2014-02-20 09:35:00,53.84,53.87,53.47,53.52,130900.0,37.747,37.768,37.4876,37.5226,130900.0
2014-02-20 09:40:00,53.52,53.61,53.47,53.57,202300.0,37.5226,37.5857,37.4876,37.5577,202300.0
2014-02-20 09:45:00,53.58,53.59,53.45,53.45,122200.0,37.5647,37.5717,37.4735,37.4735,122200.0
2014-02-20 09:50:00,53.45,53.61,53.45,53.54,168500.0,37.4735,37.5857,37.4735,37.5366,168500.0
2014-02-20 09:55:00,53.54,53.67,53.49,53.66,82300.0,37.5366,37.6278,37.5016,37.6208,82300.0
2014-02-20 10:00:00,53.64,53.65,53.44,53.61,198700.0,37.6067,37.6138,37.4665,37.5857,198700.0
2014-02-20 10:05:00,53.63,53.65,53.51,53.51,97100.0,37.5997,37.6138,37.5156,37.5156,97100.0
2014-02-20 10:10:00,53.51,53.63,53.51,53.61,127500.0,37.5156,37.5997,37.5156,37.5857,127500.0
2014-02-20 10:15:00,53.61,53.65,53.57,53.59,87000.0,37.5857,37.6138,37.5577,37.5717,87000.0
2014-02-20 10:20:00,53.6,53.6,53.52,53.55,68600.0,37.5787,37.5787,37.5226,37.5436,68600.0
2014-02-20 10:25:00,53.55,53.66,53.55,53.61,154100.0,37.5436,37.6208,37.5436,37.5857,154100.0
2014-02-20 10:30:00,53.61,53.76,53.6,53.74,222100.0,37.5857,37.6909,37.5787,37.6769,222100.0
2014-02-20 10:35:00,53.75,53.78,53.69,53.74,108200.0,37.6839,37.7049,37.6418,37.6769,108200.0
2014-02-20 10:40:00,53.75,53.8,53.72,53.78,70100.0,37.6839,37.7189,37.6628,37.7049,70100.0
2014-02-20 10:45:00,53.77,53.82,53.73,53.75,88000.0,37.6979,37.7329,37.6698,37.6839,88000.0
2014-02-20 10:50:00,53.75,53.77,53.69,53.73,75500.0,37.6839,37.6979,37.6418,37.6698,75500.0
2014-02-20 10:55:00,53.74,53.77,53.71,53.73,62200.0,37.6769,37.6979,37.6558,37.6698,62200.0
2014-02-20 11:00:00,53.73,53.77,53.71,53.73,71300.0,37.6698,37.6979,37.6558,37.6698,71300.0
2014-02-20 11:05:00,53.73,53.8,53.73,53.73,226400.0,37.6698,37.7189,37.6698,37.6698,226400.0
2014-02-20 11:10:00,53.74,53.74,53.62,53.63,74300.0,37.6769,37.6769,37.5927,37.5997,74300.0
2014-02-20 11:15:00,53.62,53.63,53.57,53.6,80100.0,37.5927,37.5997,37.5577,37.5787,80100.0
2014-02-20 11:20:00,53.6,53.65,53.59,53.64,53400.0,37.5787,37.6138,37.5717,37.6067,53400.0
2014-02-20 11:25:00,53.63,53.67,53.6,53.65,76500.0,37.5997,37.6278,37.5787,37.6138,76500.0
2014-02-20 11:30:00,53.65,53.67,53.62,53.64,58800.0,37.6138,37.6278,37.5927,37.6067,58800.0
2014-02-20 11:35:00,53.65,53.72,53.58,53.58,87600.0,37.6138,37.6628,37.5647,37.5647,87600.0
2014-02-20 11:40:00,53.58,53.59,53.47,53.54,102800.0,37.5647,37.5717,37.4876,37.5366,102800.0
2014-02-20 11:45:00,53.55,53.66,53.55,53.63,54700.0,37.5436,37.6208,37.5436,37.5997,54700.0
2014-02-20 11:50:00,53.63,53.67,53.59,53.6,72600.0,37.5997,37.6278,37.5717,37.5787,72600.0
2014-02-20 11:55:00,53.61,53.66,53.6,53.65,47700.0,37.5857,37.6208,37.5787,37.6138,47700.0
2014-02-20 12:00:00,53.65,53.69,53.65,53.67,42900.0,37.6138,37.6418,37.6138,37.6278,42900.0
2014-02-20 12:05:00,53.67,53.69,53.62,53.68,59700.0,37.6278,37.6418,37.5927,37.6348,59700.0
2014-02-20 12:10:00,53.7,53.76,53.68,53.69,86400.0,37.6488,37.6909,37.6348,37.6418,86400.0
2014-02-20 12:15:00,53.69,53.77,53.67,53.75,127700.0,37.6418,37.6979,37.6278,37.6839,127700.0
2014-02-20 12:20:00,53.75,53.76,53.72,53.74,91100.0,37.6839,37.6909,37.6628,37.6769,91100.0
2014-02-20 12:25:00,53.74,53.76,53.69,53.74,105700.0,37.6769,37.6909,37.6418,37.6769,105700.0
2014-02-20 12:30:00,53.75,53.8,53.0,53.79,131500.0,37.6839,37.7189,37.158,37.7119,131500.0
2014-02-20 12:35:00,53.8,53.81,53.73,53.74,68100.0,37.7189,37.7259,37.6698,37.6769,68100.0
2014-02-20 12:40:00,53.75,53.76,53.66,53.66,67100.0,37.6839,37.6909,37.6208,37.6208,67100.0
2014-02-20 12:45:00,53.66,53.67,53.64,53.66,43600.0,37.6208,37.6278,37.6067,37.6208,43600.0
2014-02-20 12:50:00,53.66,53.69,53.65,53.68,35500.0,37.6208,37.6418,37.6138,37.6348,35500.0
2014-02-20 12:55:00,53.68,53.72,53.67,53.67,49500.0,37.6348,37.6628,37.6278,37.6278,49500.0
2014-02-20 13:00:00,53.67,53.77,53.66,53.77,64300.0,37.6278,37.6979,37.6208,37.6979,64300.0
2014-02-20 13:05:00,53.77,53.77,53.7,53.73,44500.0,37.6979,37.6979,37.6488,37.6698,44500.0
2014-02-20 13:10:00,53.73,53.75,53.67,53.68,125800.0,37.6698,37.6839,37.6278,37.6348,125800.0
2014-02-20 13:15:00,53.68,53.7,53.67,53.68,658700.0,37.6348,37.6488,37.6278,37.6348,658700.0
2014-02-20 13:20:00,53.69,53.79,53.68,53.79,82600.0,37.6418,37.7119,37.6348,37.7119,82600.0
2014-02-20 13:25:00,53.79,53.81,53.78,53.79,92100.0,37.7119,37.7259,37.7049,37.7119,92100.0
2014-02-20 13:30:00,53.79,53.8,53.65,53.66,128300.0,37.7119,37.7189,37.6138,37.6208,128300.0
2014-02-20 13:35:00,53.66,53.67,53.65,53.66,50300.0,37.6208,37.6278,37.6138,37.6208,50300.0
2014-02-20 13:40:00,53.65,53.68,53.62,53.66,207000.0,37.6138,37.6348,37.5927,37.6208,207000.0
2014-02-20 13:45:00,53.65,53.67,53.55,53.55,311300.0,37.6138,37.6278,37.5436,37.5436,311300.0
2014-02-20 13:50:00,53.55,53.7,53.55,53.65,129100.0,37.5436,37.6488,37.5436,37.6138,129100.0
2014-02-20 13:55:00,53.66,53.69,53.64,53.68,67300.0,37.6208,37.6418,37.6067,37.6348,67300.0
2014-02-20 14:00:00,53.67,53.68,53.63,53.64,60200.0,37.6278,37.6348,37.5997,37.6067,60200.0
2014-02-20 14:05:00,53.64,53.65,53.6,53.63,92400.0,37.6067,37.6138,37.5787,37.5997,92400.0
2014-02-20 14:10:00,53.63,53.65,53.59,53.65,124900.0,37.5997,37.6138,37.5717,37.6138,124900.0
2014-02-20 14:15:00,53.65,53.76,53.64,53.75,153500.0,37.6138,37.6909,37.6067,37.6839,153500.0
2014-02-20 14:20:00,53.75,53.8,53.69,53.69,142100.0,37.6839,37.7189,37.6418,37.6418,142100.0
2014-02-20 14:25:00,53.69,53.72,53.61,53.68,80700.0,37.6418,37.6628,37.5857,37.6348,80700.0
2014-02-20 14:30:00,53.68,53.7,53.62,53.65,53200.0,37.6348,37.6488,37.5927,37.6138,53200.0
2014-02-20 14:35:00,53.64,53.69,53.64,53.67,56700.0,37.6067,37.6418,37.6067,37.6278,56700.0
2014-02-20 14:40:00,53.68,53.75,53.67,53.72,114900.0,37.6348,37.6839,37.6278,37.6628,114900.0
2014-02-20 14:45:00,53.72,53.72,53.66,53.7,97500.0,37.6628,37.6628,37.6208,37.6488,97500.0
2014-02-20 14:50:00,53.69,53.71,53.65,53.65,103800.0,37.6418,37.6558,37.6138,37.6138,103800.0
2014-02-20 14:55:00,53.66,53.72,53.64,53.72,80700.0,37.6208,37.6628,37.6067,37.6628,80700.0
2014-02-20 15:00:00,53.72,53.79,53.7,53.77,147900.0,37.6628,37.7119,37.6488,37.6979,147900.0
2014-02-20 15:05:00,53.77,53.82,53.75,53.8,322200.0,37.6979,37.7329,37.6839,37.7189,322200.0
2014-02-20 15:10:00,53.8,53.81,53.79,53.8,93200.0,37.7189,37.7259,37.7119,37.7189,93200.0
2014-02-20 15:15:00,53.8,53.87,53.8,53.81,190600.0,37.7189,37.768,37.7189,37.7259,190600.0
2014-02-20 15:20:00,53.8,53.86,53.78,53.83,173700.0,37.7189,37.761,37.7049,37.74,173700.0
2014-02-20 15:25:00,53.82,53.85,53.8,53.81,98800.0,37.7329,37.754,37.7189,37.7259,98800.0
2014-02-20 15:30:00,53.81,53.85,53.81,53.84,151200.0,37.7259,37.754,37.7259,37.747,151200.0
2014-02-20 15:35:00,53.84,53.86,53.79,53.79,113100.0,37.747,37.761,37.7119,37.7119,113100.0
2014-02-20 15:40:00,53.8,53.8,53.76,53.77,155300.0,37.7189,37.7189,37.6909,37.6979,155300.0
2014-02-20 15:45:00,53.77,53.86,53.75,53.84,219500.0,37.6979,37.761,37.6839,37.747,219500.0
2014-02-20 15:50:00,53.85,53.88,53.79,53.82,227100.0,37.754,37.775,37.7119,37.7329,227100.0
2014-02-20 15:55:00,53.83,53.87,53.81,53.82,556800.0,37.74,37.768,37.7259,37.7329,556800.0
2014-02-21 09:30:00,53.33,53.83,53.33,53.55,742800.0,37.3894,37.74,37.3894,37.5436,742800.0
2014-02-21 09:35:00,53.56,53.77,53.56,53.71,76800.0,37.5507,37.6979,37.5507,37.6558,76800.0
2014-02-21 09:40:00,53.72,53.78,53.54,53.6,129300.0,37.6628,37.7049,37.5366,37.5787,129300.0
2014-02-21 09:45:00,53.59,53.74,53.59,53.7,69700.0,37.5717,37.6769,37.5717,37.6488,69700.0
2014-02-21 09:50:00,53.71,53.84,53.71,53.78,99700.0,37.6558,37.747,37.6558,37.7049,99700.0
2014-02-21 09:55:00,53.78,53.81,53.72,53.77,97300.0,37.7049,37.7259,37.6628,37.6979,97300.0
2014-02-21 10:00:00,53.76,53.83,53.73,53.82,93300.0,37.6909,37.74,37.6698,37.7329,93300.0
2014-02-21 10:05:00,53.82,53.88,53.8,53.85,79300.0,37.7329,37.775,37.7189,37.754,79300.0
2014-02-21 10:10:00,53.85,53.88,53.82,53.86,61600.0,37.754,37.775,37.7329,37.761,61600.0
2014-02-21 10:15:00,53.86,53.97,53.86,53.97,75500.0,37.761,37.8381,37.761,37.8381,75500.0
2014-02-21 10:20:00,53.96,53.96,53.86,53.94,82100.0,37.8311,37.8311,37.761,37.8171,82100.0
2014-02-21 10:25:00,53.94,53.96,53.85,53.88,52100.0,37.8171,37.8311,37.754,37.775,52100.0
2014-02-21 10:30:00,53.88,53.95,53.88,53.91,58800.0,37.775,37.8241,37.775,37.796,58800.0
2014-02-21 10:35:00,53.91,53.97,53.89,53.96,49400.0,37.796,37.8381,37.782,37.8311,49400.0
2014-02-21 10:40:00,53.95,54.04,53.95,54.03,67800.0,37.8241,37.8872,37.8241,37.8802,67800.0
2014-02-21 10:45:00,54.02,54.13,54.0,54.12,82300.0,37.8732,37.9503,37.8591,37.9433,82300.0
2014-02-21 10:50:00,54.11,54.18,54.1,54.16,63000.0,37.9363,37.9853,37.9292,37.9713,63000.0
2014-02-21 10:55:00,54.16,54.2,54.08,54.08,108000.0,37.9713,37.9994,37.9152,37.9152,108000.0
2014-02-21 11:00:00,54.09,54.18,54.06,54.16,89900.0,37.9222,37.9853,37.9012,37.9713,89900.0
2014-02-21 11:05:00,54.16,54.17,54.05,54.06,56200.0,37.9713,37.9783,37.8942,37.9012,56200.0
2014-02-21 11:10:00,54.06,54.1,54.0,54.07,51100.0,37.9012,37.9292,37.8591,37.9082,51100.0
2014-02-21 11:15:00,54.07,54.16,54.07,54.15,56600.0,37.9082,37.9713,37.9082,37.9643,56600.0
2014-02-21 11:20:00,54.14,54.23,54.14,54.21,57700.0,37.9573,38.0204,37.9573,38.0064,57700.0
2014-02-21 11:25:00,54.21,54.23,54.14,54.23,67300.0,38.0064,38.0204,37.9573,38.0204,67300.0
2014-02-21 11:30:00,54.23,54.35,54.23,54.34,67700.0,38.0204,38.1045,38.0204,38.0975,67700.0
2014-02-21 11:35:00,54.34,54.41,54.33,54.39,75900.0,38.0975,38.1466,38.0905,38.1326,75900.0
2014-02-21 11:40:00,54.38,54.38,54.31,54.35,32500.0,38.1256,38.1256,38.0765,38.1045,32500.0
2014-02-21 11:45:00,54.34,54.36,54.29,54.34,67500.0,38.0975,38.1115,38.0625,38.0975,67500.0
2014-02-21 11:50:00,54.35,54.43,54.34,54.39,75900.0,38.1045,38.1606,38.0975,38.1326,75900.0
2014-02-21 11:55:00,54.38,54.46,54.38,54.42,124600.0,38.1256,38.1816,38.1256,38.1536,124600.0
2014-02-21 12:00:00,54.43,54.48,54.42,54.45,68200.0,38.1606,38.1957,38.1536,38.1746,68200.0
2014-02-21 12:05:00,54.46,54.48,54.44,54.47,35300.0,38.1816,38.1957,38.1676,38.1887,35300.0
2014-02-21 12:10:00,54.47,54.55,54.46,54.54,91600.0,38.1887,38.2447,38.1816,38.2377,91600.0
2014-02-21 12:15:00,54.53,54.57,54.5,54.55,60700.0,38.2307,38.2588,38.2097,38.2447,60700.0
2014-02-21 12:20:00,54.55,54.57,54.52,54.55,48000.0,38.2447,38.2588,38.2237,38.2447,48000.0
2014-02-21 12:25:00,54.55,54.56,54.46,54.46,38200.0,38.2447,38.2518,38.1816,38.1816,38200.0
2014-02-21 12:30:00,54.47,54.51,54.43,54.44,64300.0,38.1887,38.2167,38.1606,38.1676,64300.0
2014-02-21 12:35:00,54.44,54.45,54.36,54.45,37600.0,38.1676,38.1746,38.1115,38.1746,37600.0
2014-02-21 12:40:00,54.44,54.46,54.39,54.4,44600.0,38.1676,38.1816,38.1326,38.1396,44600.0
2014-02-21 12:45:00,54.39,54.4,54.3,54.34,50500.0,38.1326,38.1396,38.0695,38.0975,50500.0
2014-02-21 12:50:00,54.34,54.39,54.34,54.37,41900.0,38.0975,38.1326,38.0975,38.1185,41900.0
2014-02-21 12:55:00,54.37,54.41,54.35,54.41,24600.0,38.1185,38.1466,38.1045,38.1466,24600.0
2014-02-21 13:00:00,54.41,54.42,54.39,54.4,38500.0,38.1466,38.1536,38.1326,38.1396,38500.0
2014-02-21 13:05:00,54.4,54.45,54.39,54.44,67900.0,38.1396,38.1746,38.1326,38.1676,67900.0
2014-02-21 13:10:00,54.45,54.48,54.44,54.45,38900.0,38.1746,38.1957,38.1676,38.1746,38900.0
2014-02-21 13:15:00,54.46,54.46,54.41,54.45,22900.0,38.1816,38.1816,38.1466,38.1746,22900.0
2014-02-21 13:20:00,54.45,54.54,54.45,54.52,66400.0,38.1746,38.2377,38.1746,38.2237,66400.0
2014-02-21 13:25:00,54.52,54.53,54.46,54.49,44500.0,38.2237,38.2307,38.1816,38.2027,44500.0
2014-02-21 13:30:00,54.49,54.51,54.44,54.44,60000.0,38.2027,38.2167,38.1676,38.1676,60000.0
2014-02-21 13:35:00,54.44,54.49,54.41,54.41,59800.0,38.1676,38.2027,38.1466,38.1466,59800.0
2014-02-21 13:40:00,54.41,54.41,54.31,54.37,51800.0,38.1466,38.1466,38.0765,38.1185,51800.0
2014-02-21 13:45:00,54.35,54.4,54.32,54.37,51900.0,38.1045,38.1396,38.0835,38.1185,51900.0
2014-02-21 13:50:00,54.38,54.4,54.33,54.37,28600.0,38.1256,38.1396,38.0905,38.1185,28600.0
2014-02-21 13:55:00,54.37,54.43,54.35,54.41,52300.0,38.1185,38.1606,38.1045,38.1466,52300.0
2014-02-21 14:00:00,54.42,54.48,54.42,54.43,43800.0,38.1536,38.1957,38.1536,38.1606,43800.0
2014-02-21 14:05:00,54.44,54.48,54.43,54.46,89400.0,38.1676,38.1957,38.1606,38.1816,89400.0
2014-02-21 14:10:00,54.47,54.48,54.38,54.38,53100.0,38.1887,38.1957,38.1256,38.1256,53100.0
2014-02-21 14:15:00,54.39,54.41,54.35,54.38,35600.0,38.1326,38.1466,38.1045,38.1256,35600.0
2014-02-21 14:20:00,54.38,54.43,54.34,54.34,58400.0,38.1256,38.1606,38.0975,38.0975,58400.0
2014-02-21 14:25:00,54.34,54.34,54.29,54.3,81100.0,38.0975,38.0975,38.0625,38.0695,81100.0
2014-02-21 14:30:00,54.3,54.34,54.25,54.34,158900.0,38.0695,38.0975,38.0344,38.0975,158900.0
2014-02-21 14:35:00,54.33,54.33,54.24,54.25,53400.0,38.0905,38.0905,38.0274,38.0344,53400.0
2014-02-21 14:40:00,54.24,54.29,54.22,54.26,63900.0,38.0274,38.0625,38.0134,38.0414,63900.0
2014-02-21 14:45:00,54.25,54.26,54.17,54.19,52700.0,38.0344,38.0414,37.9783,37.9923,52700.0
2014-02-21 14:50:00,54.19,54.19,54.14,54.19,48400.0,37.9923,37.9923,37.9573,37.9923,48400.0
2014-02-21 14:55:00,54.19,54.23,54.17,54.17,36500.0,37.9923,38.0204,37.9783,37.9783,36500.0
2014-02-21 15:00:00,54.18,54.19,54.16,54.17,45100.0,37.9853,37.9923,37.9713,37.9783,45100.0
2014-02-21 15:05:00,54.17,54.23,54.16,54.23,54300.0,37.9783,38.0204,37.9713,38.0204,54300.0
2014-02-21 15:10:00,54.23,54.25,54.19,54.25,56800.0,38.0204,38.0344,37.9923,38.0344,56800.0
2014-02-21 15:15:00,54.25,54.28,54.23,54.27,59900.0,38.0344,38.0554,38.0204,38.0484,59900.0
2014-02-21 15:20:00,54.27,54.29,54.25,54.27,60000.0,38.0484,38.0625,38.0344,38.0484,60000.0
2014-02-21 15:25:00,54.27,54.3,54.26,54.28,50700.0,38.0484,38.0695,38.0414,38.0554,50700.0
2014-02-21 15:30:00,54.29,54.31,54.24,54.24,79200.0,38.0625,38.0765,38.0274,38.0274,79200.0
2014-02-21 15:35:00,54.24,54.26,54.2,54.22,88600.0,38.0274,38.0414,37.9994,38.0134,88600.0
2014-02-21 15:40:00,54.21,54.27,54.21,54.23,72500.0,38.0064,38.0484,38.0064,38.0204,72500.0
2014-02-21 15:45:00,54.23,54.27,54.19,54.23,170200.0,38.0204,38.0484,37.9923,38.0204,170200.0
2014-02-21 15:50:00,54.23,54.23,54.18,54.2,132600.0,38.0204,38.0204,37.9853,37.9994,132600.0
2014-02-21 15:55:00,54.19,54.2,54.11,54.15,295700.0,37.9923,37.9994,37.9363,37.9643,295700.0
2014-02-24 09:30:00,54.24,54.5,54.23,54.47,136300.0,38.0274,38.2097,38.0204,38.1887,136300.0
2014-02-24 09:35:00,54.46,54.53,54.41,54.51,83200.0,38.1816,38.2307,38.1466,38.2167,83200.0
2014-02-24 09:40:00,54.51,54.61,54.45,54.57,140800.0,38.2167,38.2868,38.1746,38.2588,140800.0
2014-02-24 09:45:00,54.58,54.73,54.55,54.68,127900.0,38.2658,38.3709,38.2447,38.3359,127900.0
2014-02-24 09:50:00,54.64,54.77,54.64,54.64,52400.0,38.3078,38.399,38.3078,38.3078,52400.0
2014-02-24 09:55:00,54.64,54.67,54.56,54.62,34100.0,38.3078,38.3289,38.2518,38.2938,34100.0
2014-02-24 10:00:00,54.61,54.67,54.54,54.59,69400.0,38.2868,38.3289,38.2377,38.2728,69400.0
2014-02-24 10:05:00,54.58,54.67,54.58,54.65,56500.0,38.2658,38.3289,38.2658,38.3148,56500.0
2014-02-24 10:10:00,54.66,54.67,54.57,54.57,33500.0,38.3219,38.3289,38.2588,38.2588,33500.0
2014-02-24 10:15:00,54.56,54.59,54.53,54.58,74400.0,38.2518,38.2728,38.2307,38.2658,74400.0
2014-02-24 10:20:00,54.58,54.61,54.47,54.53,97600.0,38.2658,38.2868,38.1887,38.2307,97600.0
2014-02-24 10:25:00,54.54,54.55,54.45,54.5,57500.0,38.2377,38.2447,38.1746,38.2097,57500.0
2014-02-24 10:30:00,54.51,54.59,54.49,54.59,106600.0,38.2167,38.2728,38.2027,38.2728,106600.0
2014-02-24 10:35:00,54.58,54.6,54.52,54.53,86500.0,38.2658,38.2798,38.2237,38.2307,86500.0
2014-02-24 10:40:00,54.54,54.6,54.53,54.58,56700.0,38.2377,38.2798,38.2307,38.2658,56700.0
2014-02-24 10:45:00,54.59,54.6,54.52,54.54,54900.0,38.2728,38.2798,38.2237,38.2377,54900.0
2014-02-24 10:50:00,54.55,54.56,54.49,54.52,41600.0,38.2447,38.2518,38.2027,38.2237,41600.0
2014-02-24 10:55:00,54.52,54.56,54.5,54.54,40900.0,38.2237,38.2518,38.2097,38.2377,40900.0
2014-02-24 11:00:00,54.54,54.58,54.52,54.53,43900.0,38.2377,38.2658,38.2237,38.2307,43900.0
2014-02-24 11:05:00,54.53,54.58,54.51,54.51,51200.0,38.2307,38.2658,38.2167,38.2167,51200.0
2014-02-24 11:10:00,54.5,54.56,54.5,54.54,42300.0,38.2097,38.2518,38.2097,38.2377,42300.0
2014-02-24 11:15:00,54.55,54.55,54.46,54.47,32800.0,38.2447,38.2447,38.1816,38.1887,32800.0
2014-02-24 11:20:00,54.47,54.51,54.41,54.45,26300.0,38.1887,38.2167,38.1466,38.1746,26300.0
2014-02-24 11:25:00,54.45,54.51,54.42,54.51,182500.0,38.1746,38.2167,38.1536,38.2167,182500.0
2014-02-24 11:30:00,54.51,54.55,54.49,54.54,82600.0,38.2167,38.2447,38.2027,38.2377,82600.0
2014-02-24 11:35:00,54.55,54.6,54.52,54.58,76700.0,38.2447,38.2798,38.2237,38.2658,76700.0
2014-02-24 11:40:00,54.58,54.61,54.55,54.57,44900.0,38.2658,38.2868,38.2447,38.2588,44900.0
2014-02-24 11:45:00,54.57,54.57,54.5,54.51,47800.0,38.2588,38.2588,38.2097,38.2167,47800.0
2014-02-24 11:50:00,54.51,54.57,54.5,54.56,37700.0,38.2167,38.2588,38.2097,38.2518,37700.0
2014-02-24 11:55:00,54.55,54.59,54.51,54.55,20400.0,38.2447,38.2728,38.2167,38.2447,20400.0
2014-02-24 12:00:00,54.55,54.58,54.52,54.54,58600.0,38.2447,38.2658,38.2237,38.2377,58600.0
2014-02-24 12:05:00,54.55,54.56,54.5,54.53,239300.0,38.2447,38.2518,38.2097,38.2307,239300.0
2014-02-24 12:10:00,54.55,54.56,54.52,54.52,28000.0,38.2447,38.2518,38.2237,38.2237,28000.0
2014-02-24 12:15:00,54.53,54.57,54.53,54.55,74900.0,38.2307,38.2588,38.2307,38.2447,74900.0
2014-02-24 12:20:00,54.56,54.59,54.52,54.54,62200.0,38.2518,38.2728,38.2237,38.2377,62200.0
2014-02-24 12:25:00,54.54,54.57,54.5,54.55,64700.0,38.2377,38.2588,38.2097,38.2447,64700.0
2014-02-24 12:30:00,54.55,54.58,54.54,54.56,53200.0,38.2447,38.2658,38.2377,38.2518,53200.0
2014-02-24 12:35:00,54.55,54.6,54.55,54.59,24700.0,38.2447,38.2798,38.2447,38.2728,24700.0
2014-02-24 12:40:00,54.58,54.62,54.55,54.6,66200.0,38.2658,38.2938,38.2447,38.2798,66200.0
2014-02-24 12:45:00,54.59,54.64,54.59,54.63,32500.0,38.2728,38.3078,38.2728,38.3008,32500.0
2014-02-24 12:50:00,54.63,54.66,54.62,54.63,43000.0,38.3008,38.3219,38.2938,38.3008,43000.0
2014-02-24 12:55:00,54.62,54.64,54.59,54.62,27000.0,38.2938,38.3078,38.2728,38.2938,27000.0
2014-02-24 13:00:00,54.62,54.66,54.62,54.63,39100.0,38.2938,38.3219,38.2938,38.3008,39100.0
2014-02-24 13:05:00,54.64,54.66,54.64,54.65,16900.0,38.3078,38.3219,38.3078,38.3148,16900.0
2014-02-24 13:10:00,54.65,54.65,54.56,54.62,43000.0,38.3148,38.3148,38.2518,38.2938,43000.0
2014-02-24 13:15:00,54.62,54.67,54.62,54.67,48100.0,38.2938,38.3289,38.2938,38.3289,48100.0
2014-02-24 13:20:00,54.67,54.68,54.62,54.64,36400.0,38.3289,38.3359,38.2938,38.3078,36400.0
2014-02-24 13:25:00,54.64,54.66,54.62,54.62,38800.0,38.3078,38.3219,38.2938,38.2938,38800.0
2014-02-24 13:30:00,54.63,54.64,54.58,54.62,36100.0,38.3008,38.3078,38.2658,38.2938,36100.0
2014-02-24 13:35:00,54.62,54.62,54.56,54.6,89000.0,38.2938,38.2938,38.2518,38.2798,89000.0
2014-02-24 13:40:00,54.6,54.62,54.58,54.6,43100.0,38.2798,38.2938,38.2658,38.2798,43100.0
2014-02-24 13:45:00,54.59,54.62,54.56,54.57,29400.0,38.2728,38.2938,38.2518,38.2588,29400.0
2014-02-24 13:50:00,54.56,54.56,54.51,54.52,33500.0,38.2518,38.2518,38.2167,38.2237,33500.0
2014-02-24 13:55:00,54.53,54.55,54.5,54.53,32300.0,38.2307,38.2447,38.2097,38.2307,32300.0
2014-02-24 14:00:00,54.54,54.6,54.52,54.57,46100.0,38.2377,38.2798,38.2237,38.2588,46100.0
2014-02-24 14:05:00,54.56,54.59,54.53,54.56,34200.0,38.2518,38.2728,38.2307,38.2518,34200.0
2014-02-24 14:10:00,54.57,54.57,54.52,54.53,30500.0,38.2588,38.2588,38.2237,38.2307,30500.0
2014-02-24 14:15:00,54.53,54.56,54.46,54.48,48500.0,38.2307,38.2518,38.1816,38.1957,48500.0
2014-02-24 14:20:00,54.48,54.54,54.48,54.54,31200.0,38.1957,38.2377,38.1957,38.2377,31200.0
2014-02-24 14:25:00,54.54,54.55,54.53,54.55,17800.0,38.2377,38.2447,38.2307,38.2447,17800.0
2014-02-24 14:30:00,54.55,54.6,54.54,54.6,53400.0,38.2447,38.2798,38.2377,38.2798,53400.0
2014-02-24 14:35:00,54.6,54.63,54.58,54.62,47100.0,38.2798,38.3008,38.2658,38.2938,47100.0
2014-02-24 14:40:00,54.63,54.63,54.59,54.6,54300.0,38.3008,38.3008,38.2728,38.2798,54300.0
2014-02-24 14:45:00,54.61,54.62,54.57,54.58,67600.0,38.2868,38.2938,38.2588,38.2658,67600.0
2014-02-24 14:50:00,54.59,54.61,54.53,54.57,44100.0,38.2728,38.2868,38.2307,38.2588,44100.0
2014-02-24 14:55:00,54.57,54.58,54.43,54.44,45300.0,38.2588,38.2658,38.1606,38.1676,45300.0
2014-02-24 15:00:00,54.43,54.48,54.41,54.46,43700.0,38.1606,38.1957,38.1466,38.1816,43700.0
2014-02-24 15:05:00,54.45,54.48,54.41,54.45,27800.0,38.1746,38.1957,38.1466,38.1746,27800.0
2014-02-24 15:10:00,54.45,54.47,54.39,54.42,54600.0,38.1746,38.1887,38.1326,38.1536,54600.0
2014-02-24 15:15:00,54.42,54.43,54.36,54.43,64900.0,38.1536,38.1606,38.1115,38.1606,64900.0
2014-02-24 15:20:00,54.43,54.47,54.41,54.47,58100.0,38.1606,38.1887,38.1466,38.1887,58100.0
2014-02-24 15:25:00,54.47,54.47,54.32,54.33,81300.0,38.1887,38.1887,38.0835,38.0905,81300.0
2014-02-24 15:30:00,54.34,54.42,54.31,54.42,136800.0,38.0975,38.1536,38.0765,38.1536,136800.0
2014-02-24 15:35:00,54.41,54.44,54.4,54.42,77700.0,38.1466,38.1676,38.1396,38.1536,77700.0
2014-02-24 15:40:00,54.41,54.43,54.39,54.43,106400.0,38.1466,38.1606,38.1326,38.1606,106400.0
2014-02-24 15:45:00,54.43,54.55,54.41,54.52,171800.0,38.1606,38.2447,38.1466,38.2237,171800.0
2014-02-24 15:50:00,54.52,54.53,54.48,54.5,203700.0,38.2237,38.2307,38.1957,38.2097,203700.0
2014-02-24 15:55:00,54.5,54.5,54.31,54.31,559500.0,38.2097,38.2097,38.0765,38.0765,559500.0
2014-02-25 09:30:00,54.3,54.42,54.15,54.22,136100.0,38.0695,38.1536,37.9643,38.0134,136100.0
2014-02-25 09:35:00,54.22,54.37,54.2,54.36,92400.0,38.0134,38.1185,37.9994,38.1115,92400.0
2014-02-25 09:40:00,54.35,54.42,54.28,54.42,110600.0,38.1045,38.1536,38.0554,38.1536,110600.0
2014-02-25 09:45:00,54.42,54.53,54.4,54.5,229400.0,38.1536,38.2307,38.1396,38.2097,229400.0
2014-02-25 09:50:00,54.49,54.51,54.41,54.43,99800.0,38.2027,38.2167,38.1466,38.1606,99800.0
2014-02-25 09:55:00,54.44,54.46,54.22,54.25,118800.0,38.1676,38.1816,38.0134,38.0344,118800.0
2014-02-25 10:00:00,54.25,54.32,54.22,54.26,141300.0,38.0344,38.0835,38.0134,38.0414,141300.0
2014-02-25 10:05:00,54.28,54.34,54.24,54.3,96700.0,38.0554,38.0975,38.0274,38.0695,96700.0
2014-02-25 10:10:00,54.3,54.33,54.29,54.29,119800.0,38.0695,38.0905,38.0625,38.0625,119800.0
2014-02-25 10:15:00,54.3,54.36,54.28,54.36,112500.0,38.0695,38.1115,38.0554,38.1115,112500.0
2014-02-25 10:20:00,54.35,54.46,54.34,54.43,87300.0,38.1045,38.1816,38.0975,38.1606,87300.0
2014-02-25 10:25:00,54.43,54.44,54.25,54.26,100500.0,38.1606,38.1676,38.0344,38.0414,100500.0
2014-02-25 10:30:00,54.26,54.28,54.22,54.27,70200.0,38.0414,38.0554,38.0134,38.0484,70200.0
2014-02-25 10:35:00,54.27,54.31,54.23,54.3,86200.0,38.0484,38.0765,38.0204,38.0695,86200.0
2014-02-25 10:40:00,54.3,54.35,54.27,54.3,61000.0,38.0695,38.1045,38.0484,38.0695,61000.0
2014-02-25 10:45:00,54.31,54.34,54.27,54.3,56600.0,38.0765,38.0975,38.0484,38.0695,56600.0
2014-02-25 10:50:00,54.29,54.35,54.26,54.33,37300.0,38.0625,38.1045,38.0414,38.0905,37300.0
2014-02-25 10:55:00,54.33,54.34,54.27,54.28,56600.0,38.0905,38.0975,38.0484,38.0554,56600.0
2014-02-25 11:00:00,54.27,54.29,54.18,54.18,102200.0,38.0484,38.0625,37.9853,37.9853,102200.0
2014-02-25 11:05:00,54.19,54.2,54.06,54.11,132400.0,37.9923,37.9994,37.9012,37.9363,132400.0
2014-02-25 11:10:00,54.11,54.22,54.11,54.19,92500.0,37.9363,38.0134,37.9363,37.9923,92500.0
2014-02-25 11:15:00,54.2,54.32,54.19,54.32,51900.0,37.9994,38.0835,37.9923,38.0835,51900.0
2014-02-25 11:20:00,54.33,54.41,54.33,54.36,73300.0,38.0905,38.1466,38.0905,38.1115,73300.0
2014-02-25 11:25:00,54.36,54.47,54.31,54.47,64000.0,38.1115,38.1887,38.0765,38.1887,64000.0
2014-02-25 11:30:00,54.46,54.51,54.39,54.41,145600.0,38.1816,38.2167,38.1326,38.1466,145600.0
2014-02-25 11:35:00,54.42,54.43,54.32,54.32,100600.0,38.1536,38.1606,38.0835,38.0835,100600.0
2014-02-25 11:40:00,54.33,54.33,54.28,54.3,110600.0,38.0905,38.0905,38.0554,38.0695,110600.0
2014-02-25 11:45:00,54.31,54.42,54.29,54.39,66500.0,38.0765,38.1536,38.0625,38.1326,66500.0
2014-02-25 11:50:00,54.39,54.4,54.24,54.24,97400.0,38.1326,38.1396,38.0274,38.0274,97400.0
2014-02-25 11:55:00,54.24,54.24,54.12,54.13,34300.0,38.0274,38.0274,37.9433,37.9503,34300.0
2014-02-25 12:00:00,54.14,54.16,54.07,54.08,57500.0,37.9573,37.9713,37.9082,37.9152,57500.0
2014-02-25 12:05:00,54.07,54.11,54.03,54.06,44100.0,37.9082,37.9363,37.8802,37.9012,44100.0
2014-02-25 12:10:00,54.06,54.09,54.01,54.02,42800.0,37.9012,37.9222,37.8661,37.8732,42800.0
2014-02-25 12:15:00,54.02,54.08,54.01,54.02,30400.0,37.8732,37.9152,37.8661,37.8732,30400.0
2014-02-25 12:20:00,54.01,54.02,53.89,53.93,70400.0,37.8661,37.8732,37.782,37.8101,70400.0
2014-02-25 12:25:00,53.93,53.96,53.85,53.89,79200.0,37.8101,37.8311,37.754,37.782,79200.0
2014-02-25 12:30:00,53.89,53.92,53.86,53.87,46900.0,37.782,37.803,37.761,37.768,46900.0
2014-02-25 12:35:00,53.88,54.01,53.88,54.01,29300.0,37.775,37.8661,37.775,37.8661,29300.0
2014-02-25 12:40:00,54.02,54.03,53.9,53.94,52400.0,37.8732,37.8802,37.789,37.8171,52400.0
2014-02-25 12:45:00,53.95,53.98,53.93,53.97,44900.0,37.8241,37.8451,37.8101,37.8381,44900.0
2014-02-25 12:50:00,53.96,53.99,53.96,53.97,37000.0,37.8311,37.8521,37.8311,37.8381,37000.0
2014-02-25 12:55:00,53.97,54.02,53.97,54.0,38600.0,37.8381,37.8732,37.8381,37.8591,38600.0
2014-02-25 13:00:00,54.0,54.02,53.93,53.95,30300.0,37.8591,37.8732,37.8101,37.8241,30300.0
2014-02-25 13:05:00,53.95,54.02,53.95,53.99,44000.0,37.8241,37.8732,37.8241,37.8521,44000.0
2014-02-25 13:10:00,53.99,54.0,53.95,53.95,39000.0,37.8521,37.8591,37.8241,37.8241,39000.0
2014-02-25 13:15:00,53.96,54.02,53.95,53.99,27200.0,37.8311,37.8732,37.8241,37.8521,27200.0
2014-02-25 13:20:00,53.98,53.99,53.95,53.97,21000.0,37.8451,37.8521,37.8241,37.8381,21000.0
2014-02-25 13:25:00,53.97,54.01,53.96,54.01,27600.0,37.8381,37.8661,37.8311,37.8661,27600.0
2014-02-25 13:30:00,54.0,54.0,53.93,53.94,72600.0,37.8591,37.8591,37.8101,37.8171,72600.0
2014-02-25 13:35:00,53.95,53.95,53.86,53.88,62500.0,37.8241,37.8241,37.761,37.775,62500.0
2014-02-25 13:40:00,53.88,53.89,53.78,53.83,56900.0,37.775,37.782,37.7049,37.74,56900.0
2014-02-25 13:45:00,53.82,53.88,53.77,53.83,43700.0,37.7329,37.775,37.6979,37.74,43700.0
2014-02-25 13:50:00,53.83,53.84,53.78,53.81,69800.0,37.74,37.747,37.7049,37.7259,69800.0
2014-02-25 13:55:00,53.81,53.88,53.78,53.87,45800.0,37.7259,37.775,37.7049,37.768,45800.0
2014-02-25 14:00:00,53.88,53.96,53.82,53.83,67500.0,37.775,37.8311,37.7329,37.74,67500.0
2014-02-25 14:05:00,53.83,53.89,53.75,53.88,95300.0,37.74,37.782,37.6839,37.775,95300.0
2014-02-25 14:10:00,53.89,53.91,53.82,53.89,58100.0,37.782,37.796,37.7329,37.782,58100.0
2014-02-25 14:15:00,53.9,53.93,53.86,53.89,68100.0,37.789,37.8101,37.761,37.782,68100.0
2014-02-25 14:20:00,53.89,53.93,53.85,53.87,40300.0,37.782,37.8101,37.754,37.768,40300.0
2014-02-25 14:25:00,53.88,53.96,53.86,53.95,51400.0,37.775,37.8311,37.761,37.8241,51400.0
2014-02-25 14:30:00,53.94,53.94,53.85,53.87,48200.0,37.8171,37.8171,37.754,37.768,48200.0
2014-02-25 14:35:00,53.88,53.9,53.82,53.83,26400.0,37.775,37.789,37.7329,37.74,26400.0
2014-02-25 14:40:00,53.84,53.9,53.83,53.87,67900.0,37.747,37.789,37.74,37.768,67900.0
2014-02-25 14:45:00,53.88,53.9,53.81,53.84,42200.0,37.775,37.789,37.7259,37.747,42200.0
2014-02-25 14:50:00,53.85,53.89,53.81,53.81,104000.0,37.754,37.782,37.7259,37.7259,104000.0
2014-02-25 14:55:00,53.81,53.87,53.8,53.82,37600.0,37.7259,37.768,37.7189,37.7329,37600.0
2014-02-25 15:00:00,53.83,53.91,53.82,53.9,46900.0,37.74,37.796,37.7329,37.789,46900.0
2014-02-25 15:05:00,53.89,53.9,53.85,53.85,40900.0,37.782,37.789,37.754,37.754,40900.0
2014-02-25 15:10:00,53.86,53.86,53.78,53.79,75700.0,37.761,37.761,37.7049,37.7119,75700.0
2014-02-25 15:15:00,53.79,53.83,53.76,53.78,77000.0,37.7119,37.74,37.6909,37.7049,77000.0
2014-02-25 15:20:00,53.77,53.79,53.73,53.74,158800.0,37.6979,37.7119,37.6698,37.6769,158800.0
2014-02-25 15:25:00,53.74,53.75,53.67,53.68,101400.0,37.6769,37.6839,37.6278,37.6348,101400.0
2014-02-25 15:30:00,53.68,53.78,53.67,53.74,64400.0,37.6348,37.7049,37.6278,37.6769,64400.0
2014-02-25 15:35:00,53.74,53.78,53.71,53.77,74100.0,37.6769,37.7049,37.6558,37.6979,74100.0
2014-02-25 15:40:00,53.78,53.78,53.69,53.7,89000.0,37.7049,37.7049,37.6418,37.6488,89000.0
2014-02-25 15:45:00,53.7,53.71,53.63,53.68,231100.0,37.6488,37.6558,37.5997,37.6348,231100.0
2014-02-25 15:50:00,53.68,53.7,53.65,53.66,135200.0,37.6348,37.6488,37.6138,37.6208,135200.0
2014-02-25 15:55:00,53.65,53.73,53.63,53.68,607500.0,37.6138,37.6698,37.5997,37.6348,607500.0
2014-02-26 09:30:00,53.64,53.92,53.64,53.79,133200.0,37.6067,37.803,37.6067,37.7119,133200.0
2014-02-26 09:35:00,53.76,53.97,53.74,53.97,40700.0,37.6909,37.8381,37.6769,37.8381,40700.0
2014-02-26 09:40:00,53.96,53.98,53.82,53.87,61900.0,37.8311,37.8451,37.7329,37.768,61900.0
2014-02-26 09:45:00,53.86,53.92,53.77,53.8,84000.0,37.761,37.803,37.6979,37.7189,84000.0
2014-02-26 09:50:00,53.79,53.82,53.65,53.8,57900.0,37.7119,37.7329,37.6138,37.7189,57900.0
2014-02-26 09:55:00,53.8,53.97,53.78,53.92,50500.0,37.7189,37.8381,37.7049,37.803,50500.0
2014-02-26 10:00:00,53.94,54.03,53.92,53.99,136200.0,37.8171,37.8802,37.803,37.8521,136200.0
2014-02-26 10:05:00,53.99,54.04,53.92,53.96,100100.0,37.8521,37.8872,37.803,37.8311,100100.0
2014-02-26 10:10:00,53.96,54.0,53.93,53.96,73100.0,37.8311,37.8591,37.8101,37.8311,73100.0
2014-02-26 10:15:00,53.95,53.98,53.83,53.86,91900.0,37.8241,37.8451,37.74,37.761,91900.0
2014-02-26 10:20:00,53.86,53.92,53.82,53.92,63800.0,37.761,37.803,37.7329,37.803,63800.0
2014-02-26 10:25:00,53.92,53.97,53.86,53.89,94900.0,37.803,37.8381,37.761,37.782,94900.0
2014-02-26 10:30:00,53.88,53.98,53.87,53.9,65200.0,37.775,37.8451,37.768,37.789,65200.0
2014-02-26 10:35:00,53.89,53.96,53.89,53.9,102300.0,37.782,37.8311,37.782,37.789,102300.0
2014-02-26 10:40:00,53.9,53.91,53.88,53.91,61000.0,37.789,37.796,37.775,37.796,61000.0
2014-02-26 10:45:00,53.9,53.95,53.87,53.9,60800.0,37.789,37.8241,37.768,37.789,60800.0
2014-02-26 10:50:00,53.89,53.9,53.75,53.78,89600.0,37.782,37.789,37.6839,37.7049,89600.0
2014-02-26 10:55:00,53.77,53.8,53.71,53.74,76700.0,37.6979,37.7189,37.6558,37.6769,76700.0
2014-02-26 11:00:00,53.74,53.8,53.72,53.79,76100.0,37.6769,37.7189,37.6628,37.7119,76100.0
2014-02-26 11:05:00,53.8,53.81,53.77,53.78,42800.0,37.7189,37.7259,37.6979,37.7049,42800.0
2014-02-26 11:10:00,53.78,53.84,53.77,53.84,53500.0,37.7049,37.747,37.6979,37.747,53500.0
2014-02-26 11:15:00,53.85,53.89,53.82,53.84,35400.0,37.754,37.782,37.7329,37.747,35400.0
2014-02-26 11:20:00,53.84,53.85,53.78,53.78,73100.0,37.747,37.754,37.7049,37.7049,73100.0
2014-02-26 11:25:00,53.78,53.78,53.71,53.73,57200.0,37.7049,37.7049,37.6558,37.6698,57200.0
2014-02-26 11:30:00,53.74,53.76,53.69,53.72,75100.0,37.6769,37.6909,37.6418,37.6628,75100.0
2014-02-26 11:35:00,53.73,53.81,53.7,53.8,49600.0,37.6698,37.7259,37.6488,37.7189,49600.0
2014-02-26 11:40:00,53.8,53.86,53.8,53.86,114900.0,37.7189,37.761,37.7189,37.761,114900.0
2014-02-26 11:45:00,53.85,53.86,53.82,53.85,82900.0,37.754,37.761,37.7329,37.754,82900.0
2014-02-26 11:50:00,53.85,53.95,53.85,53.93,60000.0,37.754,37.8241,37.754,37.8101,60000.0
2014-02-26 11:55:00,53.93,53.94,53.92,53.94,31800.0,37.8101,37.8171,37.803,37.8171,31800.0
2014-02-26 12:00:00,53.93,53.94,53.89,53.89,36300.0,37.8101,37.8171,37.782,37.782,36300.0
2014-02-26 12:05:00,53.9,53.91,53.88,53.89,29100.0,37.789,37.796,37.775,37.782,29100.0
2014-02-26 12:10:00,53.9,53.91,53.87,53.88,38000.0,37.789,37.796,37.768,37.775,38000.0
2014-02-26 12:15:00,53.88,53.9,53.87,53.89,28700.0,37.775,37.789,37.768,37.782,28700.0
2014-02-26 12:20:00,53.89,53.9,53.83,53.84,22500.0,37.782,37.789,37.74,37.747,22500.0
2014-02-26 12:25:00,53.84,53.92,53.82,53.92,23900.0,37.747,37.803,37.7329,37.803,23900.0
2014-02-26 12:30:00,53.92,53.92,53.88,53.9,47400.0,37.803,37.803,37.775,37.789,47400.0
2014-02-26 12:35:00,53.9,53.91,53.87,53.89,33700.0,37.789,37.796,37.768,37.782,33700.0
2014-02-26 12:40:00,53.89,53.9,53.87,53.89,16100.0,37.782,37.789,37.768,37.782,16100.0
2014-02-26 12:45:00,53.89,53.9,53.87,53.88,25800.0,37.782,37.789,37.768,37.775,25800.0
2014-02-26 12:50:00,53.88,53.9,53.86,53.89,12700.0,37.775,37.789,37.761,37.782,12700.0
2014-02-26 12:55:00,53.89,53.9,53.87,53.89,19400.0,37.782,37.789,37.768,37.782,19400.0
2014-02-26 13:00:00,53.88,53.89,53.78,53.79,31600.0,37.775,37.782,37.7049,37.7119,31600.0
2014-02-26 13:05:00,53.8,53.87,53.79,53.86,26400.0,37.7189,37.768,37.7119,37.761,26400.0
2014-02-26 13:10:00,53.86,53.9,53.85,53.89,12600.0,37.761,37.789,37.754,37.782,12600.0
2014-02-26 13:15:00,53.89,53.9,53.86,53.88,52000.0,37.782,37.789,37.761,37.775,52000.0
2014-02-26 13:20:00,53.89,53.9,53.87,53.88,31900.0,37.782,37.789,37.768,37.775,31900.0
2014-02-26 13:25:00,53.88,53.89,53.86,53.89,17700.0,37.775,37.782,37.761,37.782,17700.0
2014-02-26 13:30:00,53.89,53.89,53.85,53.85,26500.0,37.782,37.782,37.754,37.754,26500.0
2014-02-26 13:35:00,53.85,53.85,53.79,53.81,25800.0,37.754,37.754,37.7119,37.7259,25800.0
2014-02-26 13:40:00,53.82,53.88,53.81,53.88,30400.0,37.7329,37.775,37.7259,37.775,30400.0
2014-02-26 13:45:00,53.88,53.9,53.84,53.85,231500.0,37.775,37.789,37.747,37.754,231500.0
2014-02-26 13:50:00,53.84,53.87,53.8,53.82,77700.0,37.747,37.768,37.7189,37.7329,77700.0
2014-02-26 13:55:00,53.82,53.82,53.71,53.74,104300.0,37.7329,37.7329,37.6558,37.6769,104300.0
2014-02-26 14:00:00,53.74,53.85,53.73,53.78,81200.0,37.6769,37.754,37.6698,37.7049,81200.0
2014-02-26 14:05:00,53.77,53.77,53.63,53.63,45000.0,37.6979,37.6979,37.5997,37.5997,45000.0
2014-02-26 14:10:00,53.62,53.64,53.57,53.57,44200.0,37.5927,37.6067,37.5577,37.5577,44200.0
2014-02-26 14:15:00,53.56,53.64,53.53,53.59,132300.0,37.5507,37.6067,37.5296,37.5717,132300.0
2014-02-26 14:20:00,53.59,53.66,53.58,53.63,39500.0,37.5717,37.6208,37.5647,37.5997,39500.0
2014-02-26 14:25:00,53.64,53.64,53.51,53.51,59800.0,37.6067,37.6067,37.5156,37.5156,59800.0
2014-02-26 14:30:00,53.52,53.57,53.45,53.54,71300.0,37.5226,37.5577,37.4735,37.5366,71300.0
2014-02-26 14:35:00,53.54,53.58,53.52,53.57,43100.0,37.5366,37.5647,37.5226,37.5577,43100.0
2014-02-26 14:40:00,53.56,53.63,53.56,53.61,30100.0,37.5507,37.5997,37.5507,37.5857,30100.0
2014-02-26 14:45:00,53.6,53.63,53.57,53.57,41600.0,37.5787,37.5997,37.5577,37.5577,41600.0
2014-02-26 14:50:00,53.56,53.61,53.56,53.56,26000.0,37.5507,37.5857,37.5507,37.5507,26000.0
2014-02-26 14:55:00,53.56,53.65,53.56,53.64,35400.0,37.5507,37.6138,37.5507,37.6067,35400.0
2014-02-26 15:00:00,53.64,53.64,53.57,53.61,50000.0,37.6067,37.6067,37.5577,37.5857,50000.0
2014-02-26 15:05:00,53.62,53.64,53.54,53.54,39200.0,37.5927,37.6067,37.5366,37.5366,39200.0
2014-02-26 15:10:00,53.54,53.59,53.5,53.59,71800.0,37.5366,37.5717,37.5086,37.5717,71800.0
2014-02-26 15:15:00,53.59,53.64,53.55,53.55,106600.0,37.5717,37.6067,37.5436,37.5436,106600.0
2014-02-26 15:20:00,53.55,53.62,53.54,53.6,65500.0,37.5436,37.5927,37.5366,37.5787,65500.0
2014-02-26 15:25:00,53.59,53.6,53.52,53.59,54200.0,37.5717,37.5787,37.5226,37.5717,54200.0
2014-02-26 15:30:00,53.59,53.64,53.59,53.62,69000.0,37.5717,37.6067,37.5717,37.5927,69000.0
2014-02-26 15:35:00,53.62,53.63,53.57,53.62,123500.0,37.5927,37.5997,37.5577,37.5927,123500.0
2014-02-26 15:40:00,53.61,53.64,53.59,53.62,137600.0,37.5857,37.6067,37.5717,37.5927,137600.0
2014-02-26 15:45:00,53.61,53.62,53.56,53.6,86400.0,37.5857,37.5927,37.5507,37.5787,86400.0
2014-02-26 15:50:00,53.61,53.63,53.6,53.61,193200.0,37.5857,37.5997,37.5787,37.5857,193200.0
2014-02-26 15:55:00,53.61,53.63,53.57,53.57,446600.0,37.5857,37.5997,37.5577,37.5577,446600.0
2014-02-27 09:30:00,53.56,53.69,53.5,53.65,134200.0,37.5507,37.6418,37.5086,37.6138,134200.0
2014-02-27 09:35:00,53.66,53.8,53.62,53.73,80200.0,37.6208,37.7189,37.5927,37.6698,80200.0
2014-02-27 09:40:00,53.71,53.95,53.7,53.81,75000.0,37.6558,37.8241,37.6488,37.7259,75000.0
2014-02-27 09:45:00,53.81,53.9,53.8,53.9,51000.0,37.7259,37.789,37.7189,37.789,51000.0
2014-02-27 09:50:00,53.89,53.95,53.86,53.88,116100.0,37.782,37.8241,37.761,37.775,116100.0
2014-02-27 09:55:00,53.88,53.96,53.85,53.95,92600.0,37.775,37.8311,37.754,37.8241,92600.0
2014-02-27 10:00:00,53.96,54.1,53.95,54.01,201800.0,37.8311,37.9292,37.8241,37.8661,201800.0
2014-02-27 10:05:00,54.0,54.01,53.87,53.91,130200.0,37.8591,37.8661,37.768,37.796,130200.0
2014-02-27 10:10:00,53.9,53.92,53.77,53.82,64100.0,37.789,37.803,37.6979,37.7329,64100.0
2014-02-27 10:15:00,53.82,53.83,53.72,53.75,82700.0,37.7329,37.74,37.6628,37.6839,82700.0
2014-02-27 10:20:00,53.73,53.94,53.73,53.91,55000.0,37.6698,37.8171,37.6698,37.796,55000.0
2014-02-27 10:25:00,53.93,53.95,53.88,53.9,193200.0,37.8101,37.8241,37.775,37.789,193200.0
2014-02-27 10:30:00,53.91,53.96,53.89,53.91,115500.0,37.796,37.8311,37.782,37.796,115500.0
2014-02-27 10:35:00,53.9,53.93,53.89,53.92,50600.0,37.789,37.8101,37.782,37.803,50600.0
2014-02-27 10:40:00,53.93,53.95,53.89,53.9,69500.0,37.8101,37.8241,37.782,37.789,69500.0
2014-02-27 10:45:00,53.9,53.9,53.84,53.85,34600.0,37.789,37.789,37.747,37.754,34600.0
2014-02-27 10:50:00,53.85,53.9,53.85,53.86,46700.0,37.754,37.789,37.754,37.761,46700.0
2014-02-27 10:55:00,53.85,53.89,53.81,53.85,76700.0,37.754,37.782,37.7259,37.754,76700.0
2014-02-27 11:00:00,53.85,53.86,53.74,53.76,139000.0,37.754,37.761,37.6769,37.6909,139000.0
2014-02-27 11:05:00,53.77,53.81,53.75,53.8,85700.0,37.6979,37.7259,37.6839,37.7189,85700.0
2014-02-27 11:10:00,53.8,53.85,53.76,53.85,99800.0,37.7189,37.754,37.6909,37.754,99800.0
2014-02-27 11:15:00,53.85,53.85,53.78,53.79,107800.0,37.754,37.754,37.7049,37.7119,107800.0
2014-02-27 11:20:00,53.79,53.81,53.74,53.74,66000.0,37.7119,37.7259,37.6769,37.6769,66000.0
2014-02-27 11:25:00,53.75,53.78,53.73,53.76,82600.0,37.6839,37.7049,37.6698,37.6909,82600.0
2014-02-27 11:30:00,53.76,53.83,53.76,53.83,222800.0,37.6909,37.74,37.6909,37.74,222800.0
2014-02-27 11:35:00,53.83,53.83,53.78,53.82,110200.0,37.74,37.74,37.7049,37.7329,110200.0
2014-02-27 11:40:00,53.81,53.82,53.78,53.8,37900.0,37.7259,37.7329,37.7049,37.7189,37900.0
2014-02-27 11:45:00,53.79,53.8,53.71,53.76,35600.0,37.7119,37.7189,37.6558,37.6909,35600.0
2014-02-27 11:50:00,53.76,53.76,53.71,53.72,55200.0,37.6909,37.6909,37.6558,37.6628,55200.0
2014-02-27 11:55:00,53.73,53.75,53.71,53.75,76000.0,37.6698,37.6839,37.6558,37.6839,76000.0
2014-02-27 12:00:00,53.74,53.81,53.74,53.8,38500.0,37.6769,37.7259,37.6769,37.7189,38500.0
2014-02-27 12:05:00,53.8,53.8,53.69,53.7,72400.0,37.7189,37.7189,37.6418,37.6488,72400.0
2014-02-27 12:10:00,53.7,53.76,53.7,53.76,58400.0,37.6488,37.6909,37.6488,37.6909,58400.0
2014-02-27 12:15:00,53.76,53.77,53.72,53.74,39000.0,37.6909,37.6979,37.6628,37.6769,39000.0
2014-02-27 12:20:00,53.73,53.78,53.73,53.76,26900.0,37.6698,37.7049,37.6698,37.6909,26900.0
2014-02-27 12:25:00,53.77,53.79,53.72,53.72,67100.0,37.6979,37.7119,37.6628,37.6628,67100.0
2014-02-27 12:30:00,53.72,53.74,53.68,53.69,57600.0,37.6628,37.6769,37.6348,37.6418,57600.0
2014-02-27 12:35:00,53.69,53.71,53.67,53.67,39900.0,37.6418,37.6558,37.6278,37.6278,39900.0
2014-02-27 12:40:00,53.67,53.72,53.67,53.72,34500.0,37.6278,37.6628,37.6278,37.6628,34500.0
2014-02-27 12:45:00,53.72,53.76,53.7,53.73,22300.0,37.6628,37.6909,37.6488,37.6698,22300.0
2014-02-27 12:50:00,53.74,53.77,53.69,53.74,41300.0,37.6769,37.6979,37.6418,37.6769,41300.0
2014-02-27 12:55:00,53.75,53.76,53.72,53.75,57100.0,37.6839,37.6909,37.6628,37.6839,57100.0
2014-02-27 13:00:00,53.76,53.77,53.73,53.74,32400.0,37.6909,37.6979,37.6698,37.6769,32400.0
2014-02-27 13:05:00,53.75,53.76,53.73,53.75,94300.0,37.6839,37.6909,37.6698,37.6839,94300.0
2014-02-27 13:10:00,53.75,53.76,53.73,53.76,33100.0,37.6839,37.6909,37.6698,37.6909,33100.0
2014-02-27 13:15:00,53.76,53.78,53.73,53.73,39600.0,37.6909,37.7049,37.6698,37.6698,39600.0
2014-02-27 13:20:00,53.73,53.78,53.73,53.77,48500.0,37.6698,37.7049,37.6698,37.6979,48500.0
2014-02-27 13:25:00,53.77,53.79,53.73,53.78,63800.0,37.6979,37.7119,37.6698,37.7049,63800.0
2014-02-27 13:30:00,53.78,53.79,53.75,53.79,46200.0,37.7049,37.7119,37.6839,37.7119,46200.0
2014-02-27 13:35:00,53.78,53.81,53.78,53.8,74600.0,37.7049,37.7259,37.7049,37.7189,74600.0
2014-02-27 13:40:00,53.8,53.83,53.77,53.81,45200.0,37.7189,37.74,37.6979,37.7259,45200.0
2014-02-27 13:45:00,53.81,53.82,53.79,53.8,63300.0,37.7259,37.7329,37.7119,37.7189,63300.0
2014-02-27 13:50:00,53.8,53.82,53.79,53.81,48900.0,37.7189,37.7329,37.7119,37.7259,48900.0
2014-02-27 13:55:00,53.8,53.88,53.8,53.84,34400.0,37.7189,37.775,37.7189,37.747,34400.0
2014-02-27 14:00:00,53.85,53.9,53.83,53.84,62500.0,37.754,37.789,37.74,37.747,62500.0
2014-02-27 14:05:00,53.85,53.94,53.84,53.93,83900.0,37.754,37.8171,37.747,37.8101,83900.0
2014-02-27 14:10:00,53.93,53.95,53.9,53.9,44100.0,37.8101,37.8241,37.789,37.789,44100.0
2014-02-27 14:15:00,53.91,53.93,53.9,53.9,24500.0,37.796,37.8101,37.789,37.789,24500.0
2014-02-27 14:20:00,53.9,53.91,53.81,53.84,39800.0,37.789,37.796,37.7259,37.747,39800.0
2014-02-27 14:25:00,53.86,53.89,53.81,53.85,37400.0,37.761,37.782,37.7259,37.754,37400.0
2014-02-27 14:30:00,53.84,53.9,53.83,53.9,25400.0,37.747,37.789,37.74,37.789,25400.0
2014-02-27 14:35:00,53.9,53.91,53.86,53.88,26400.0,37.789,37.796,37.761,37.775,26400.0
2014-02-27 14:40:00,53.87,53.9,53.84,53.84,41000.0,37.768,37.789,37.747,37.747,41000.0
2014-02-27 14:45:00,53.84,53.89,53.84,53.85,25300.0,37.747,37.782,37.747,37.754,25300.0
2014-02-27 14:50:00,53.85,53.91,53.85,53.86,39800.0,37.754,37.796,37.754,37.761,39800.0
2014-02-27 14:55:00,53.85,53.86,53.79,53.82,48600.0,37.754,37.761,37.7119,37.7329,48600.0
2014-02-27 15:00:00,53.83,53.86,53.81,53.85,48300.0,37.74,37.761,37.7259,37.754,48300.0
2014-02-27 15:05:00,53.85,53.89,53.83,53.88,54500.0,37.754,37.782,37.74,37.775,54500.0
2014-02-27 15:10:00,53.88,53.88,53.81,53.85,46400.0,37.775,37.775,37.7259,37.754,46400.0
2014-02-27 15:15:00,53.84,53.85,53.82,53.84,114800.0,37.747,37.754,37.7329,37.747,114800.0
2014-02-27 15:20:00,53.84,53.85,53.81,53.83,92800.0,37.747,37.754,37.7259,37.74,92800.0
2014-02-27 15:25:00,53.83,53.86,53.83,53.84,56100.0,37.74,37.761,37.74,37.747,56100.0
2014-02-27 15:30:00,53.85,53.85,53.83,53.83,48600.0,37.754,37.754,37.74,37.74,48600.0
2014-02-27 15:35:00,53.84,53.85,53.82,53.84,44700.0,37.747,37.754,37.7329,37.747,44700.0
2014-02-27 15:40:00,53.84,53.85,53.82,53.85,47200.0,37.747,37.754,37.7329,37.754,47200.0
2014-02-27 15:45:00,53.84,53.85,53.72,53.73,187600.0,37.747,37.754,37.6628,37.6698,187600.0
2014-02-27 15:50:00,53.73,53.81,53.72,53.79,100800.0,37.6698,37.7259,37.6628,37.7119,100800.0
2014-02-27 15:55:00,53.79,53.95,53.78,53.95,275000.0,37.7119,37.8241,37.7049,37.8241,275000.0
2014-02-28 09:30:00,53.91,54.05,53.9,54.03,232900.0,37.796,37.8942,37.789,37.8802,232900.0
2014-02-28 09:35:00,54.02,54.4,54.02,54.39,72500.0,37.8732,38.1396,37.8732,38.1326,72500.0
2014-02-28 09:40:00,54.39,54.56,54.38,54.43,98900.0,38.1326,38.2518,38.1256,38.1606,98900.0
2014-02-28 09:45:00,54.44,54.44,54.24,54.29,43700.0,38.1676,38.1676,38.0274,38.0625,43700.0
2014-02-28 09:50:00,54.29,54.35,54.27,54.28,42300.0,38.0625,38.1045,38.0484,38.0554,42300.0
2014-02-28 09:55:00,54.32,54.35,54.28,54.3,27200.0,38.0835,38.1045,38.0554,38.0695,27200.0
2014-02-28 10:00:00,54.32,54.48,54.31,54.46,61900.0,38.0835,38.1957,38.0765,38.1816,61900.0
2014-02-28 10:05:00,54.44,54.49,54.39,54.42,27700.0,38.1676,38.2027,38.1326,38.1536,27700.0
2014-02-28 10:10:00,54.42,54.52,54.39,54.5,38400.0,38.1536,38.2237,38.1326,38.2097,38400.0
2014-02-28 10:15:00,54.51,54.62,54.49,54.6,77400.0,38.2167,38.2938,38.2027,38.2798,77400.0
2014-02-28 10:20:00,54.59,54.69,54.58,54.66,68100.0,38.2728,38.3429,38.2658,38.3219,68100.0
2014-02-28 10:25:00,54.66,54.67,54.52,54.52,37300.0,38.3219,38.3289,38.2237,38.2237,37300.0
2014-02-28 10:30:00,54.52,54.61,54.48,54.61,60300.0,38.2237,38.2868,38.1957,38.2868,60300.0
2014-02-28 10:35:00,54.6,54.7,54.6,54.67,70900.0,38.2798,38.3499,38.2798,38.3289,70900.0
2014-02-28 10:40:00,54.67,54.73,54.64,54.73,105600.0,38.3289,38.3709,38.3078,38.3709,105600.0
2014-02-28 10:45:00,54.73,54.77,54.71,54.75,110300.0,38.3709,38.399,38.3569,38.385,110300.0
2014-02-28 10:50:00,54.76,54.77,54.66,54.67,55100.0,38.392,38.399,38.3219,38.3289,55100.0
2014-02-28 10:55:00,54.66,54.71,54.62,54.67,114500.0,38.3219,38.3569,38.2938,38.3289,114500.0
2014-02-28 11:00:00,54.66,54.66,54.55,54.59,83000.0,38.3219,38.3219,38.2447,38.2728,83000.0
2014-02-28 11:05:00,54.59,54.68,54.52,54.67,62600.0,38.2728,38.3359,38.2237,38.3289,62600.0
2014-02-28 11:10:00,54.66,54.72,54.59,54.6,61600.0,38.3219,38.3639,38.2728,38.2798,61600.0
2014-02-28 11:15:00,54.6,54.68,54.6,54.65,45800.0,38.2798,38.3359,38.2798,38.3148,45800.0
2014-02-28 11:20:00,54.65,54.78,54.64,54.76,40600.0,38.3148,38.406,38.3078,38.392,40600.0
2014-02-28 11:25:00,54.74,54.78,54.72,54.76,50800.0,38.3779,38.406,38.3639,38.392,50800.0
2014-02-28 11:30:00,54.76,54.78,54.73,54.77,37600.0,38.392,38.406,38.3709,38.399,37600.0
2014-02-28 11:35:00,54.77,54.79,54.73,54.79,66300.0,38.399,38.413,38.3709,38.413,66300.0
2014-02-28 11:40:00,54.79,54.79,54.76,54.79,61200.0,38.413,38.413,38.392,38.413,61200.0
2014-02-28 11:45:00,54.78,54.88,54.76,54.87,116300.0,38.406,38.4761,38.392,38.4691,116300.0
2014-02-28 11:50:00,54.86,54.92,54.84,54.85,56300.0,38.4621,38.5041,38.4481,38.4551,56300.0
2014-02-28 11:55:00,54.85,54.88,54.84,54.86,31400.0,38.4551,38.4761,38.4481,38.4621,31400.0
2014-02-28 12:00:00,54.85,54.86,54.78,54.8,48900.0,38.4551,38.4621,38.406,38.42,48900.0
2014-02-28 12:05:00,54.79,54.79,54.7,54.7,48700.0,38.413,38.413,38.3499,38.3499,48700.0
2014-02-28 12:10:00,54.7,54.7,54.62,54.68,39000.0,38.3499,38.3499,38.2938,38.3359,39000.0
2014-02-28 12:15:00,54.68,54.68,54.64,54.66,23600.0,38.3359,38.3359,38.3078,38.3219,23600.0
2014-02-28 12:20:00,54.66,54.66,54.58,54.59,30100.0,38.3219,38.3219,38.2658,38.2728,30100.0
2014-02-28 12:25:00,54.59,54.62,54.57,54.61,22100.0,38.2728,38.2938,38.2588,38.2868,22100.0
2014-02-28 12:30:00,54.61,54.69,54.57,54.65,66300.0,38.2868,38.3429,38.2588,38.3148,66300.0
2014-02-28 12:35:00,54.65,54.65,54.55,54.55,32900.0,38.3148,38.3148,38.2447,38.2447,32900.0
2014-02-28 12:40:00,54.56,54.66,54.55,54.65,18700.0,38.2518,38.3219,38.2447,38.3148,18700.0
2014-02-28 12:45:00,54.65,54.66,54.58,54.61,15400.0,38.3148,38.3219,38.2658,38.2868,15400.0
2014-02-28 12:50:00,54.59,54.61,54.57,54.58,28100.0,38.2728,38.2868,38.2588,38.2658,28100.0
2014-02-28 12:55:00,54.58,54.58,54.55,54.58,31800.0,38.2658,38.2658,38.2447,38.2658,31800.0
2014-02-28 13:00:00,54.58,54.58,54.53,54.55,21900.0,38.2658,38.2658,38.2307,38.2447,21900.0
2014-02-28 13:05:00,54.55,54.56,54.5,54.56,91300.0,38.2447,38.2518,38.2097,38.2518,91300.0
2014-02-28 13:10:00,54.57,54.6,54.56,54.57,16600.0,38.2588,38.2798,38.2518,38.2588,16600.0
2014-02-28 13:15:00,54.57,54.57,54.54,54.55,21800.0,38.2588,38.2588,38.2377,38.2447,21800.0
2014-02-28 13:20:00,54.55,54.56,54.51,54.51,21400.0,38.2447,38.2518,38.2167,38.2167,21400.0
2014-02-28 13:25:00,54.51,54.53,54.5,54.53,25100.0,38.2167,38.2307,38.2097,38.2307,25100.0
2014-02-28 13:30:00,54.52,54.54,54.5,54.51,17800.0,38.2237,38.2377,38.2097,38.2167,17800.0
2014-02-28 13:35:00,54.51,54.53,54.51,54.52,27000.0,38.2167,38.2307,38.2167,38.2237,27000.0
2014-02-28 13:40:00,54.51,54.51,54.49,54.49,24200.0,38.2167,38.2167,38.2027,38.2027,24200.0
2014-02-28 13:45:00,54.48,54.48,54.39,54.4,72100.0,38.1957,38.1957,38.1326,38.1396,72100.0
2014-02-28 13:50:00,54.4,54.43,54.39,54.39,29500.0,38.1396,38.1606,38.1326,38.1326,29500.0
2014-02-28 13:55:00,54.39,54.42,54.38,54.39,30100.0,38.1326,38.1536,38.1256,38.1326,30100.0
2014-02-28 14:00:00,54.38,54.39,54.25,54.26,60400.0,38.1256,38.1326,38.0344,38.0414,60400.0
2014-02-28 14:05:00,54.25,54.26,54.15,54.19,73900.0,38.0344,38.0414,37.9643,37.9923,73900.0
2014-02-28 14:10:00,54.18,54.18,54.04,54.05,134300.0,37.9853,37.9853,37.8872,37.8942,134300.0
2014-02-28 14:15:00,54.05,54.16,54.04,54.16,87000.0,37.8942,37.9713,37.8872,37.9713,87000.0
2014-02-28 14:20:00,54.16,54.17,54.09,54.11,52800.0,37.9713,37.9783,37.9222,37.9363,52800.0
2014-02-28 14:25:00,54.1,54.14,54.1,54.11,73600.0,37.9292,37.9573,37.9292,37.9363,73600.0
2014-02-28 14:30:00,54.11,54.18,54.07,54.14,90100.0,37.9363,37.9853,37.9082,37.9573,90100.0
2014-02-28 14:35:00,54.14,54.15,53.98,53.98,105900.0,37.9573,37.9643,37.8451,37.8451,105900.0
2014-02-28 14:40:00,53.98,54.0,53.86,53.86,78800.0,37.8451,37.8591,37.761,37.761,78800.0
2014-02-28 14:45:00,53.86,53.86,53.75,53.76,70400.0,37.761,37.761,37.6839,37.6909,70400.0
2014-02-28 14:50:00,53.75,53.83,53.71,53.8,76900.0,37.6839,37.74,37.6558,37.7189,76900.0
2014-02-28 14:55:00,53.8,53.8,53.67,53.7,85500.0,37.7189,37.7189,37.6278,37.6488,85500.0
2014-02-28 15:00:00,53.69,53.7,53.54,53.65,106100.0,37.6418,37.6488,37.5366,37.6138,106100.0
2014-02-28 15:05:00,53.65,53.65,53.46,53.49,91200.0,37.6138,37.6138,37.4805,37.5016,91200.0
2014-02-28 15:10:00,53.48,53.56,53.4,53.49,118900.0,37.4946,37.5507,37.4385,37.5016,118900.0
2014-02-28 15:15:00,53.49,53.56,53.45,53.52,140600.0,37.5016,37.5507,37.4735,37.5226,140600.0
2014-02-28 15:20:00,53.52,53.61,53.49,53.53,139400.0,37.5226,37.5857,37.5016,37.5296,139400.0
2014-02-28 15:25:00,53.53,53.56,53.47,53.55,117200.0,37.5296,37.5507,37.4876,37.5436,117200.0
2014-02-28 15:30:00,53.54,53.6,53.49,53.54,195200.0,37.5366,37.5787,37.5016,37.5366,195200.0
2014-02-28 15:35:00,53.54,53.55,53.5,53.54,123500.0,37.5366,37.5436,37.5086,37.5366,123500.0
2014-02-28 15:40:00,53.54,53.7,53.54,53.69,143200.0,37.5366,37.6488,37.5366,37.6418,143200.0
2014-02-28 15:45:00,53.67,53.68,53.56,53.57,171600.0,37.6278,37.6348,37.5507,37.5577,171600.0
2014-02-28 15:50:00,53.57,53.63,53.57,53.61,109900.0,37.5577,37.5997,37.5577,37.5857,109900.0
2014-02-28 15:55:00,53.6,53.79,53.58,53.77,449000.0,37.5787,37.7119,37.5647,37.6979,449000.0
2014-03-03 09:30:00,53.17,53.26,53.01,53.12,220300.0,37.2772,37.3403,37.1651,37.2422,220300.0
2014-03-03 09:35:00,53.15,53.38,53.14,53.33,82700.0,37.2632,37.4245,37.2562,37.3894,82700.0
2014-03-03 09:40:00,53.33,53.34,53.2,53.26,53300.0,37.3894,37.3964,37.2983,37.3403,53300.0
2014-03-03 09:45:00,53.23,53.32,53.13,53.17,65600.0,37.3193,37.3824,37.2492,37.2772,65600.0
2014-03-03 09:50:00,53.17,53.2,53.1,53.14,37100.0,37.2772,37.2983,37.2282,37.2562,37100.0
2014-03-03 09:55:00,53.15,53.27,53.1,53.19,41300.0,37.2632,37.3473,37.2282,37.2912,41300.0
2014-03-03 10:00:00,53.23,53.34,53.15,53.2,46000.0,37.3193,37.3964,37.2632,37.2983,46000.0
2014-03-03 10:05:00,53.19,53.34,53.16,53.25,133500.0,37.2912,37.3964,37.2702,37.3333,133500.0
2014-03-03 10:10:00,53.25,53.25,53.02,53.02,34800.0,37.3333,37.3333,37.1721,37.1721,34800.0
2014-03-03 10:15:00,53.04,53.11,52.94,53.05,61200.0,37.1861,37.2352,37.116,37.1931,61200.0
2014-03-03 10:20:00,53.05,53.07,52.91,52.94,27100.0,37.1931,37.2071,37.0949,37.116,27100.0
2014-03-03 10:25:00,52.94,53.09,52.92,53.06,63700.0,37.116,37.2211,37.102,37.2001,63700.0
2014-03-03 10:30:00,53.05,53.12,53.03,53.06,23700.0,37.1931,37.2422,37.1791,37.2001,23700.0
2014-03-03 10:35:00,53.07,53.1,53.01,53.05,45200.0,37.2071,37.2282,37.1651,37.1931,45200.0
2014-03-03 10:40:00,53.05,53.19,53.05,53.14,41600.0,37.1931,37.2912,37.1931,37.2562,41600.0
2014-03-03 10:45:00,53.14,53.26,53.11,53.23,49400.0,37.2562,37.3403,37.2352,37.3193,49400.0
2014-03-03 10:50:00,53.22,53.28,53.21,53.26,68600.0,37.3123,37.3543,37.3053,37.3403,68600.0
2014-03-03 10:55:00,53.29,53.37,53.27,53.35,41400.0,37.3614,37.4174,37.3473,37.4034,41400.0
2014-03-03 11:00:00,53.37,53.42,53.33,53.38,49900.0,37.4174,37.4525,37.3894,37.4245,49900.0
2014-03-03 11:05:00,53.38,53.41,53.26,53.28,92000.0,37.4245,37.4455,37.3403,37.3543,92000.0
2014-03-03 11:10:00,53.28,53.33,53.25,53.29,48400.0,37.3543,37.3894,37.3333,37.3614,48400.0
2014-03-03 11:15:00,53.28,53.33,53.23,53.3,65000.0,37.3543,37.3894,37.3193,37.3684,65000.0
2014-03-03 11:20:00,53.3,53.39,53.3,53.33,33100.0,37.3684,37.4315,37.3684,37.3894,33100.0
2014-03-03 11:25:00,53.33,53.41,53.27,53.28,63000.0,37.3894,37.4455,37.3473,37.3543,63000.0
2014-03-03 11:30:00,53.29,53.29,53.21,53.26,42200.0,37.3614,37.3614,37.3053,37.3403,42200.0
2014-03-03 11:35:00,53.26,53.31,53.16,53.24,58300.0,37.3403,37.3754,37.2702,37.3263,58300.0
2014-03-03 11:40:00,53.22,53.35,53.21,53.3,43600.0,37.3123,37.4034,37.3053,37.3684,43600.0
2014-03-03 11:45:00,53.3,53.34,53.29,53.31,106700.0,37.3684,37.3964,37.3614,37.3754,106700.0
2014-03-03 11:50:00,53.31,53.37,53.29,53.36,54600.0,37.3754,37.4174,37.3614,37.4104,54600.0
2014-03-03 11:55:00,53.36,53.37,53.3,53.3,110900.0,37.4104,37.4174,37.3684,37.3684,110900.0
2014-03-03 12:00:00,53.3,53.31,53.1,53.13,70700.0,37.3684,37.3754,37.2282,37.2492,70700.0
2014-03-03 12:05:00,53.13,53.17,53.02,53.04,36900.0,37.2492,37.2772,37.1721,37.1861,36900.0
2014-03-03 12:10:00,53.05,53.36,52.98,53.32,86000.0,37.1931,37.4104,37.144,37.3824,86000.0
2014-03-03 12:15:00,53.31,53.32,53.18,53.18,48400.0,37.3754,37.3824,37.2842,37.2842,48400.0
2014-03-03 12:20:00,53.19,53.3,53.19,53.24,29600.0,37.2912,37.3684,37.2912,37.3263,29600.0
2014-03-03 12:25:00,53.25,53.32,53.18,53.18,23400.0,37.3333,37.3824,37.2842,37.2842,23400.0
2014-03-03 12:30:00,53.18,53.26,53.15,53.23,57100.0,37.2842,37.3403,37.2632,37.3193,57100.0
2014-03-03 12:35:00,53.22,53.36,53.22,53.35,48200.0,37.3123,37.4104,37.3123,37.4034,48200.0
2014-03-03 12:40:00,53.35,53.39,53.35,53.38,44800.0,37.4034,37.4315,37.4034,37.4245,44800.0
2014-03-03 12:45:00,53.39,53.42,53.31,53.32,39900.0,37.4315,37.4525,37.3754,37.3824,39900.0
2014-03-03 12:50:00,53.32,53.35,53.3,53.3,39100.0,37.3824,37.4034,37.3684,37.3684,39100.0
2014-03-03 12:55:00,53.29,53.33,53.26,53.31,34800.0,37.3614,37.3894,37.3403,37.3754,34800.0
2014-03-03 13:00:00,53.29,53.4,53.29,53.4,23800.0,37.3614,37.4385,37.3614,37.4385,23800.0
2014-03-03 13:05:00,53.39,53.39,53.29,53.29,35400.0,37.4315,37.4315,37.3614,37.3614,35400.0
2014-03-03 13:10:00,53.3,53.37,53.27,53.32,24300.0,37.3684,37.4174,37.3473,37.3824,24300.0
2014-03-03 13:15:00,53.32,53.39,53.32,53.33,17500.0,37.3824,37.4315,37.3824,37.3894,17500.0
2014-03-03 13:20:00,53.32,53.37,53.32,53.36,19500.0,37.3824,37.4174,37.3824,37.4104,19500.0
2014-03-03 13:25:00,53.37,53.41,53.35,53.4,43000.0,37.4174,37.4455,37.4034,37.4385,43000.0
2014-03-03 13:30:00,53.4,53.4,53.34,53.36,39300.0,37.4385,37.4385,37.3964,37.4104,39300.0
2014-03-03 13:35:00,53.36,53.38,53.35,53.35,16200.0,37.4104,37.4245,37.4034,37.4034,16200.0
2014-03-03 13:40:00,53.35,53.44,53.32,53.42,54900.0,37.4034,37.4665,37.3824,37.4525,54900.0
2014-03-03 13:45:00,53.42,53.44,53.4,53.4,31300.0,37.4525,37.4665,37.4385,37.4385,31300.0
2014-03-03 13:50:00,53.41,53.44,53.38,53.42,27100.0,37.4455,37.4665,37.4245,37.4525,27100.0
2014-03-03 13:55:00,53.42,53.52,53.41,53.48,33200.0,37.4525,37.5226,37.4455,37.4946,33200.0
2014-03-03 14:00:00,53.49,53.51,53.44,53.46,35200.0,37.5016,37.5156,37.4665,37.4805,35200.0
2014-03-03 14:05:00,53.45,53.48,53.41,53.43,45300.0,37.4735,37.4946,37.4455,37.4595,45300.0
2014-03-03 14:10:00,53.42,53.48,53.42,53.46,29300.0,37.4525,37.4946,37.4525,37.4805,29300.0
2014-03-03 14:15:00,53.47,53.51,53.41,53.43,35400.0,37.4876,37.5156,37.4455,37.4595,35400.0
2014-03-03 14:20:00,53.43,53.52,53.41,53.47,36800.0,37.4595,37.5226,37.4455,37.4876,36800.0
2014-03-03 14:25:00,53.47,53.5,53.36,53.39,43500.0,37.4876,37.5086,37.4104,37.4315,43500.0
2014-03-03 14:30:00,53.38,53.47,53.35,53.45,42300.0,37.4245,37.4876,37.4034,37.4735,42300.0
2014-03-03 14:35:00,53.45,53.46,53.41,53.43,23000.0,37.4735,37.4805,37.4455,37.4595,23000.0
2014-03-03 14:40:00,53.43,53.53,53.43,53.51,26200.0,37.4595,37.5296,37.4595,37.5156,26200.0
2014-03-03 14:45:00,53.51,53.65,53.51,53.63,48800.0,37.5156,37.6138,37.5156,37.5997,48800.0
2014-03-03 14:50:00,53.63,53.68,53.59,53.65,28400.0,37.5997,37.6348,37.5717,37.6138,28400.0
2014-03-03 14:55:00,53.65,53.65,53.53,53.57,36000.0,37.6138,37.6138,37.5296,37.5577,36000.0
2014-03-03 15:00:00,53.56,53.57,53.5,53.5,37300.0,37.5507,37.5577,37.5086,37.5086,37300.0
2014-03-03 15:05:00,53.49,53.52,53.44,53.5,55400.0,37.5016,37.5226,37.4665,37.5086,55400.0
2014-03-03 15:10:00,53.49,53.51,53.38,53.41,77200.0,37.5016,37.5156,37.4245,37.4455,77200.0
2014-03-03 15:15:00,53.41,53.45,53.35,53.44,56600.0,37.4455,37.4735,37.4034,37.4665,56600.0
2014-03-03 15:20:00,53.43,53.45,53.36,53.39,53900.0,37.4595,37.4735,37.4104,37.4315,53900.0
2014-03-03 15:25:00,53.39,53.41,53.3,53.39,133300.0,37.4315,37.4455,37.3684,37.4315,133300.0
2014-03-03 15:30:00,53.38,53.41,53.35,53.4,63800.0,37.4245,37.4455,37.4034,37.4385,63800.0
2014-03-03 15:35:00,53.39,53.46,53.39,53.43,60600.0,37.4315,37.4805,37.4315,37.4595,60600.0
2014-03-03 15:40:00,53.44,53.49,53.4,53.47,92600.0,37.4665,37.5016,37.4385,37.4876,92600.0
2014-03-03 15:45:00,53.47,53.52,53.42,53.42,116700.0,37.4876,37.5226,37.4525,37.4525,116700.0
2014-03-03 15:50:00,53.43,53.5,53.42,53.46,121900.0,37.4595,37.5086,37.4525,37.4805,121900.0
2014-03-03 15:55:00,53.46,53.49,53.41,53.49,231900.0,37.4805,37.5016,37.4455,37.5016,231900.0
2014-03-04 09:30:00,53.98,54.33,53.98,54.25,131400.0,37.8451,38.0905,37.8451,38.0344,131400.0
2014-03-04 09:35:00,54.24,54.29,54.18,54.29,40100.0,38.0274,38.0625,37.9853,38.0625,40100.0
2014-03-04 09:40:00,54.29,54.29,54.19,54.22,58700.0,38.0625,38.0625,37.9923,38.0134,58700.0
2014-03-04 09:45:00,54.22,54.34,54.2,54.29,74900.0,38.0134,38.0975,37.9994,38.0625,74900.0
2014-03-04 09:50:00,54.28,54.38,54.21,54.29,47200.0,38.0554,38.1256,38.0064,38.0625,47200.0
2014-03-04 09:55:00,54.3,54.35,54.26,54.33,48800.0,38.0695,38.1045,38.0414,38.0905,48800.0
2014-03-04 10:00:00,54.33,54.38,54.2,54.25,44500.0,38.0905,38.1256,37.9994,38.0344,44500.0
2014-03-04 10:05:00,54.23,54.31,54.21,54.31,37000.0,38.0204,38.0765,38.0064,38.0765,37000.0
2014-03-04 10:10:00,54.31,54.42,54.31,54.41,52000.0,38.0765,38.1536,38.0765,38.1466,52000.0
2014-03-04 10:15:00,54.42,54.49,54.39,54.48,36600.0,38.1536,38.2027,38.1326,38.1957,36600.0
2014-03-04 10:20:00,54.47,54.5,54.4,54.4,44300.0,38.1887,38.2097,38.1396,38.1396,44300.0
2014-03-04 10:25:00,54.4,54.45,54.37,54.37,24500.0,38.1396,38.1746,38.1185,38.1185,24500.0
2014-03-04 10:30:00,54.38,54.54,54.38,54.54,130500.0,38.1256,38.2377,38.1256,38.2377,130500.0
2014-03-04 10:35:00,54.53,54.57,54.5,54.56,31400.0,38.2307,38.2588,38.2097,38.2518,31400.0
2014-03-04 10:40:00,54.56,54.66,54.55,54.55,70900.0,38.2518,38.3219,38.2447,38.2447,70900.0
2014-03-04 10:45:00,54.55,54.57,54.5,54.52,44500.0,38.2447,38.2588,38.2097,38.2237,44500.0
2014-03-04 10:50:00,54.53,54.58,54.51,54.54,47800.0,38.2307,38.2658,38.2167,38.2377,47800.0
2014-03-04 10:55:00,54.54,54.65,54.53,54.61,83200.0,38.2377,38.3148,38.2307,38.2868,83200.0
2014-03-04 11:00:00,54.61,54.71,54.61,54.66,90300.0,38.2868,38.3569,38.2868,38.3219,90300.0
2014-03-04 11:05:00,54.66,54.74,54.65,54.73,71100.0,38.3219,38.3779,38.3148,38.3709,71100.0
2014-03-04 11:10:00,54.74,54.75,54.69,54.72,69900.0,38.3779,38.385,38.3429,38.3639,69900.0
2014-03-04 11:15:00,54.71,54.79,54.7,54.78,80500.0,38.3569,38.413,38.3499,38.406,80500.0
2014-03-04 11:20:00,54.78,54.88,54.73,54.78,104500.0,38.406,38.4761,38.3709,38.406,104500.0
2014-03-04 11:25:00,54.78,54.88,54.74,54.84,94200.0,38.406,38.4761,38.3779,38.4481,94200.0
2014-03-04 11:30:00,54.84,54.84,54.64,54.69,96200.0,38.4481,38.4481,38.3078,38.3429,96200.0
2014-03-04 11:35:00,54.68,54.83,54.67,54.83,84200.0,38.3359,38.441,38.3289,38.441,84200.0
2014-03-04 11:40:00,54.82,54.88,54.66,54.78,90500.0,38.434,38.4761,38.3219,38.406,90500.0
2014-03-04 11:45:00,54.79,54.84,54.77,54.81,33100.0,38.413,38.4481,38.399,38.427,33100.0
2014-03-04 11:50:00,54.82,54.87,54.78,54.8,51200.0,38.434,38.4691,38.406,38.42,51200.0
2014-03-04 11:55:00,54.79,54.79,54.67,54.67,55800.0,38.413,38.413,38.3289,38.3289,55800.0
2014-03-04 12:00:00,54.68,54.81,54.68,54.74,47800.0,38.3359,38.427,38.3359,38.3779,47800.0
2014-03-04 12:05:00,54.74,54.74,54.65,54.68,31400.0,38.3779,38.3779,38.3148,38.3359,31400.0
2014-03-04 12:10:00,54.7,54.76,54.69,54.74,37400.0,38.3499,38.392,38.3429,38.3779,37400.0
2014-03-04 12:15:00,54.74,54.85,54.72,54.81,48800.0,38.3779,38.4551,38.3639,38.427,48800.0
2014-03-04 12:20:00,54.81,54.88,54.78,54.81,41200.0,38.427,38.4761,38.406,38.427,41200.0
2014-03-04 12:25:00,54.81,54.87,54.79,54.85,26400.0,38.427,38.4691,38.413,38.4551,26400.0
2014-03-04 12:30:00,54.84,54.87,54.77,54.84,56800.0,38.4481,38.4691,38.399,38.4481,56800.0
2014-03-04 12:35:00,54.83,54.89,54.79,54.86,51400.0,38.441,38.4831,38.413,38.4621,51400.0
2014-03-04 12:40:00,54.85,54.86,54.73,54.81,34800.0,38.4551,38.4621,38.3709,38.427,34800.0
2014-03-04 12:45:00,54.82,54.89,54.81,54.89,40000.0,38.434,38.4831,38.427,38.4831,40000.0
2014-03-04 12:50:00,54.89,55.0,54.86,54.89,395600.0,38.4831,38.5602,38.4621,38.4831,395600.0
2014-03-04 12:55:00,54.9,55.0,54.84,54.98,84200.0,38.4901,38.5602,38.4481,38.5462,84200.0
2014-03-04 13:00:00,54.99,55.01,54.94,54.98,57000.0,38.5532,38.5672,38.5182,38.5462,57000.0
2014-03-04 13:05:00,54.98,55.12,54.98,55.1,112600.0,38.5462,38.6444,38.5462,38.6303,112600.0
2014-03-04 13:10:00,55.1,55.18,55.06,55.16,106000.0,38.6303,38.6864,38.6023,38.6724,106000.0
2014-03-04 13:15:00,55.16,55.16,55.08,55.1,93600.0,38.6724,38.6724,38.6163,38.6303,93600.0
2014-03-04 13:20:00,55.1,55.15,55.09,55.09,30400.0,38.6303,38.6654,38.6233,38.6233,30400.0
2014-03-04 13:25:00,55.09,55.15,55.09,55.12,36200.0,38.6233,38.6654,38.6233,38.6444,36200.0
2014-03-04 13:30:00,55.13,55.15,55.06,55.12,48500.0,38.6514,38.6654,38.6023,38.6444,48500.0
2014-03-04 13:35:00,55.12,55.23,55.08,55.22,71100.0,38.6444,38.7215,38.6163,38.7145,71100.0
2014-03-04 13:40:00,55.22,55.23,55.17,55.19,47400.0,38.7145,38.7215,38.6794,38.6934,47400.0
2014-03-04 13:45:00,55.19,55.35,55.19,55.29,158900.0,38.6934,38.8056,38.6934,38.7635,158900.0
2014-03-04 13:50:00,55.29,55.35,55.25,55.27,122500.0,38.7635,38.8056,38.7355,38.7495,122500.0
2014-03-04 13:55:00,55.26,55.27,55.09,55.15,91300.0,38.7425,38.7495,38.6233,38.6654,91300.0
2014-03-04 14:00:00,55.15,55.22,55.12,55.15,118600.0,38.6654,38.7145,38.6444,38.6654,118600.0
2014-03-04 14:05:00,55.15,55.23,55.08,55.22,202400.0,38.6654,38.7215,38.6163,38.7145,202400.0
2014-03-04 14:10:00,55.21,55.31,55.17,55.29,114400.0,38.7075,38.7776,38.6794,38.7635,114400.0
2014-03-04 14:15:00,55.29,55.39,55.24,55.39,127500.0,38.7635,38.8337,38.7285,38.8337,127500.0
2014-03-04 14:20:00,55.39,55.79,55.38,55.49,526400.0,38.8337,39.1141,38.8266,38.9038,526400.0
2014-03-04 14:25:00,55.5,55.76,55.48,55.71,238400.0,38.9108,39.0931,38.8968,39.058,238400.0
2014-03-04 14:30:00,55.71,56.0,55.71,55.98,339700.0,39.058,39.2613,39.058,39.2473,339700.0
2014-03-04 14:35:00,55.98,56.08,55.88,55.95,371500.0,39.2473,39.3174,39.1772,39.2263,371500.0
2014-03-04 14:40:00,55.95,56.01,55.89,55.97,165900.0,39.2263,39.2683,39.1842,39.2403,165900.0
2014-03-04 14:45:00,55.97,56.1,55.92,56.04,134700.0,39.2403,39.3314,39.2052,39.2894,134700.0
2014-03-04 14:50:00,56.05,56.16,56.04,56.1,216400.0,39.2964,39.3735,39.2894,39.3314,216400.0
2014-03-04 14:55:00,56.1,56.23,56.09,56.16,159700.0,39.3314,39.4226,39.3244,39.3735,159700.0
2014-03-04 15:00:00,56.16,56.25,56.16,56.17,257800.0,39.3735,39.4366,39.3735,39.3805,257800.0
2014-03-04 15:05:00,56.16,56.22,56.14,56.15,151700.0,39.3735,39.4156,39.3595,39.3665,151700.0
2014-03-04 15:10:00,56.16,56.3,56.13,56.27,186600.0,39.3735,39.4717,39.3525,39.4506,186600.0
2014-03-04 15:15:00,56.28,56.38,56.19,56.37,124000.0,39.4576,39.5277,39.3945,39.5207,124000.0
2014-03-04 15:20:00,56.36,56.54,56.36,56.47,356100.0,39.5137,39.6399,39.5137,39.5908,356100.0
2014-03-04 15:25:00,56.46,56.47,56.33,56.36,244800.0,39.5838,39.5908,39.4927,39.5137,244800.0
2014-03-04 15:30:00,56.35,56.5,56.35,56.48,241800.0,39.5067,39.6119,39.5067,39.5979,241800.0
2014-03-04 15:35:00,56.48,57.5,56.45,56.53,440600.0,39.5979,40.313,39.5768,39.6329,440600.0
2014-03-04 15:40:00,56.52,56.61,56.5,56.56,423800.0,39.6259,39.689,39.6119,39.6539,423800.0
2014-03-04 15:45:00,56.57,56.62,56.49,56.52,518900.0,39.661,39.696,39.6049,39.6259,518900.0
2014-03-04 15:50:00,56.52,56.52,56.34,56.37,457000.0,39.6259,39.6259,39.4997,39.5207,457000.0
2014-03-04 15:55:00,56.37,56.45,56.34,56.41,593300.0,39.5207,39.5768,39.4997,39.5488,593300.0
2014-03-05 09:30:00,56.26,56.4,55.9,56.05,293500.0,39.4436,39.5418,39.1912,39.2964,293500.0
2014-03-05 09:35:00,56.06,56.2,55.74,55.77,164800.0,39.3034,39.4015,39.079,39.1001,164800.0
2014-03-05 09:40:00,55.77,55.98,55.52,55.98,286100.0,39.1001,39.2473,38.9248,39.2473,286100.0
2014-03-05 09:45:00,55.98,56.09,55.91,55.97,171600.0,39.2473,39.3244,39.1982,39.2403,171600.0
2014-03-05 09:50:00,55.97,56.23,55.96,56.23,139200.0,39.2403,39.4226,39.2333,39.4226,139200.0
2014-03-05 09:55:00,56.23,56.26,55.97,56.02,125200.0,39.4226,39.4436,39.2403,39.2753,125200.0
2014-03-05 10:00:00,56.03,56.04,55.9,55.98,122600.0,39.2824,39.2894,39.1912,39.2473,122600.0
2014-03-05 10:05:00,55.99,56.07,55.81,55.81,151400.0,39.2543,39.3104,39.1281,39.1281,151400.0
2014-03-05 10:10:00,55.82,55.83,55.71,55.76,142600.0,39.1351,39.1421,39.058,39.0931,142600.0
2014-03-05 10:15:00,55.77,55.8,55.73,55.74,110300.0,39.1001,39.1211,39.072,39.079,110300.0
2014-03-05 10:20:00,55.73,55.8,55.73,55.78,221300.0,39.072,39.1211,39.072,39.1071,221300.0
2014-03-05 10:25:00,55.79,55.93,55.73,55.9,128800.0,39.1141,39.2123,39.072,39.1912,128800.0
2014-03-05 10:30:00,55.89,55.93,55.85,55.9,117500.0,39.1842,39.2123,39.1562,39.1912,117500.0
2014-03-05 10:35:00,55.9,55.96,55.89,55.91,75400.0,39.1912,39.2333,39.1842,39.1982,75400.0
2014-03-05 10:40:00,55.9,55.92,55.86,55.87,91300.0,39.1912,39.2052,39.1632,39.1702,91300.0
2014-03-05 10:45:00,55.87,55.96,55.87,55.9,63100.0,39.1702,39.2333,39.1702,39.1912,63100.0
2014-03-05 10:50:00,55.89,56.01,55.88,56.01,80500.0,39.1842,39.2683,39.1772,39.2683,80500.0
2014-03-05 10:55:00,56.02,56.21,56.02,56.2,103900.0,39.2753,39.4086,39.2753,39.4015,103900.0
2014-03-05 11:00:00,56.19,56.4,56.18,56.4,105600.0,39.3945,39.5418,39.3875,39.5418,105600.0
2014-03-05 11:05:00,56.4,56.43,56.39,56.4,111100.0,39.5418,39.5628,39.5348,39.5418,111100.0
2014-03-05 11:10:00,56.4,56.46,56.28,56.36,116200.0,39.5418,39.5838,39.4576,39.5137,116200.0
2014-03-05 11:15:00,56.35,56.44,56.33,56.36,74700.0,39.5067,39.5698,39.4927,39.5137,74700.0
2014-03-05 11:20:00,56.36,56.42,56.36,56.42,69200.0,39.5137,39.5558,39.5137,39.5558,69200.0
2014-03-05 11:25:00,56.42,56.44,56.24,56.26,123200.0,39.5558,39.5698,39.4296,39.4436,123200.0
2014-03-05 11:30:00,56.26,56.31,56.24,56.29,74100.0,39.4436,39.4787,39.4296,39.4646,74100.0
2014-03-05 11:35:00,56.29,56.41,56.27,56.4,91200.0,39.4646,39.5488,39.4506,39.5418,91200.0
2014-03-05 11:40:00,56.4,56.49,56.37,56.49,73600.0,39.5418,39.6049,39.5207,39.6049,73600.0
2014-03-05 11:45:00,56.48,56.59,56.41,56.45,124600.0,39.5979,39.675,39.5488,39.5768,124600.0
2014-03-05 11:50:00,56.44,56.52,56.42,56.5,68400.0,39.5698,39.6259,39.5558,39.6119,68400.0
2014-03-05 11:55:00,56.5,56.6,56.45,56.59,96000.0,39.6119,39.682,39.5768,39.675,96000.0
2014-03-05 12:00:00,56.59,56.64,56.56,56.57,109000.0,39.675,39.71,39.6539,39.661,109000.0
2014-03-05 12:05:00,56.56,56.61,56.54,56.55,99200.0,39.6539,39.689,39.6399,39.6469,99200.0
2014-03-05 12:10:00,56.55,56.58,56.54,56.56,57600.0,39.6469,39.668,39.6399,39.6539,57600.0
2014-03-05 12:15:00,56.55,56.58,56.54,56.56,42200.0,39.6469,39.668,39.6399,39.6539,42200.0
2014-03-05 12:20:00,56.55,56.64,56.54,56.64,61300.0,39.6469,39.71,39.6399,39.71,61300.0
2014-03-05 12:25:00,56.64,56.71,56.62,56.64,62400.0,39.71,39.7591,39.696,39.71,62400.0
2014-03-05 12:30:00,56.64,56.78,56.64,56.64,141100.0,39.71,39.8082,39.71,39.71,141100.0
2014-03-05 12:35:00,56.64,56.67,56.6,56.61,55700.0,39.71,39.7311,39.682,39.689,55700.0
2014-03-05 12:40:00,56.62,56.62,56.55,56.58,89100.0,39.696,39.696,39.6469,39.668,89100.0
2014-03-05 12:45:00,56.58,56.59,56.55,56.55,31200.0,39.668,39.675,39.6469,39.6469,31200.0
2014-03-05 12:50:00,56.55,56.57,56.52,56.55,100900.0,39.6469,39.661,39.6259,39.6469,100900.0
2014-03-05 12:55:00,56.55,56.62,56.54,56.58,63200.0,39.6469,39.696,39.6399,39.668,63200.0
2014-03-05 13:00:00,56.57,56.6,56.55,56.59,28700.0,39.661,39.682,39.6469,39.675,28700.0
2014-03-05 13:05:00,56.59,56.59,56.55,56.58,37700.0,39.675,39.675,39.6469,39.668,37700.0
2014-03-05 13:10:00,56.57,56.71,56.56,56.7,67300.0,39.661,39.7591,39.6539,39.7521,67300.0
2014-03-05 13:15:00,56.7,56.79,56.69,56.77,81200.0,39.7521,39.8152,39.7451,39.8012,81200.0
2014-03-05 13:20:00,56.76,56.87,56.76,56.87,113000.0,39.7942,39.8713,39.7942,39.8713,113000.0
2014-03-05 13:25:00,56.87,56.97,56.86,56.94,107400.0,39.8713,39.9414,39.8643,39.9204,107400.0
2014-03-05 13:30:00,56.96,57.06,56.9,56.93,187500.0,39.9344,40.0045,39.8923,39.9133,187500.0
2014-03-05 13:35:00,56.92,56.98,56.92,56.95,64400.0,39.9063,39.9484,39.9063,39.9274,64400.0
2014-03-05 13:40:00,56.94,56.95,56.79,56.86,70300.0,39.9204,39.9274,39.8152,39.8643,70300.0
2014-03-05 13:45:00,56.86,56.91,56.82,56.85,56900.0,39.8643,39.8993,39.8362,39.8573,56900.0
2014-03-05 13:50:00,56.85,56.88,56.76,56.81,46000.0,39.8573,39.8783,39.7942,39.8292,46000.0
2014-03-05 13:55:00,56.8,56.8,56.64,56.64,77200.0,39.8222,39.8222,39.71,39.71,77200.0
2014-03-05 14:00:00,56.63,56.79,56.61,56.71,70700.0,39.703,39.8152,39.689,39.7591,70700.0
2014-03-05 14:05:00,56.7,56.84,56.7,56.82,49600.0,39.7521,39.8502,39.7521,39.8362,49600.0
2014-03-05 14:10:00,56.83,56.85,56.79,56.82,70900.0,39.8432,39.8573,39.8152,39.8362,70900.0
2014-03-05 14:15:00,56.82,56.87,56.77,56.78,59000.0,39.8362,39.8713,39.8012,39.8082,59000.0
2014-03-05 14:20:00,56.79,56.83,56.78,56.8,50700.0,39.8152,39.8432,39.8082,39.8222,50700.0
2014-03-05 14:25:00,56.81,56.92,56.77,56.82,100600.0,39.8292,39.9063,39.8012,39.8362,100600.0
2014-03-05 14:30:00,56.82,56.85,56.78,56.79,60100.0,39.8362,39.8573,39.8082,39.8152,60100.0
2014-03-05 14:35:00,56.79,56.83,56.77,56.79,46800.0,39.8152,39.8432,39.8012,39.8152,46800.0
2014-03-05 14:40:00,56.79,56.8,56.76,56.78,83800.0,39.8152,39.8222,39.7942,39.8082,83800.0
2014-03-05 14:45:00,56.78,56.88,56.78,56.85,95200.0,39.8082,39.8783,39.8082,39.8573,95200.0
2014-03-05 14:50:00,56.85,56.85,56.79,56.8,80700.0,39.8573,39.8573,39.8152,39.8222,80700.0
2014-03-05 14:55:00,56.79,56.82,56.77,56.79,53900.0,39.8152,39.8362,39.8012,39.8152,53900.0
2014-03-05 15:00:00,56.78,56.85,56.78,56.79,79300.0,39.8082,39.8573,39.8082,39.8152,79300.0
2014-03-05 15:05:00,56.79,56.83,56.78,56.79,62600.0,39.8152,39.8432,39.8082,39.8152,62600.0
2014-03-05 15:10:00,56.8,56.82,56.68,56.7,92800.0,39.8222,39.8362,39.7381,39.7521,92800.0
2014-03-05 15:15:00,56.69,56.73,56.66,56.67,58200.0,39.7451,39.7731,39.724,39.7311,58200.0
2014-03-05 15:20:00,56.66,56.75,56.66,56.7,55600.0,39.724,39.7871,39.724,39.7521,55600.0
2014-03-05 15:25:00,56.7,56.7,56.68,56.7,71100.0,39.7521,39.7521,39.7381,39.7521,71100.0
2014-03-05 15:30:00,56.69,56.7,56.64,56.7,112600.0,39.7451,39.7521,39.71,39.7521,112600.0
2014-03-05 15:35:00,56.71,56.71,56.65,56.66,98700.0,39.7591,39.7591,39.717,39.724,98700.0
2014-03-05 15:40:00,56.67,56.68,56.6,56.61,95200.0,39.7311,39.7381,39.682,39.689,95200.0
2014-03-05 15:45:00,56.62,56.69,56.62,56.67,176300.0,39.696,39.7451,39.696,39.7311,176300.0
2014-03-05 15:50:00,56.67,56.7,56.64,56.66,145800.0,39.7311,39.7521,39.71,39.724,145800.0
2014-03-05 15:55:00,56.67,56.68,56.61,56.61,279700.0,39.7311,39.7381,39.689,39.689,279700.0
2014-03-06 09:30:00,56.43,56.65,56.27,56.63,383700.0,39.5628,39.717,39.4506,39.703,383700.0
2014-03-06 09:35:00,56.64,56.9,56.62,56.9,184500.0,39.71,39.8923,39.696,39.8923,184500.0
2014-03-06 09:40:00,56.91,56.98,56.88,56.97,103000.0,39.8993,39.9484,39.8783,39.9414,103000.0
2014-03-06 09:45:00,56.97,57.13,56.96,57.09,186100.0,39.9414,40.0536,39.9344,40.0255,186100.0
2014-03-06 09:50:00,57.11,57.38,57.1,57.3,159900.0,40.0395,40.2288,40.0325,40.1728,159900.0
2014-03-06 09:55:00,57.31,57.48,57.31,57.45,104900.0,40.1798,40.2989,40.1798,40.2779,104900.0
2014-03-06 10:00:00,57.45,57.46,57.33,57.37,104700.0,40.2779,40.2849,40.1938,40.2218,104700.0
2014-03-06 10:05:00,57.36,57.43,57.36,57.4,71000.0,40.2148,40.2639,40.2148,40.2429,71000.0
2014-03-06 10:10:00,57.39,57.41,57.35,57.38,171800.0,40.2358,40.2499,40.2078,40.2288,171800.0
2014-03-06 10:15:00,57.39,57.49,57.29,57.34,235600.0,40.2358,40.306,40.1657,40.2008,235600.0
2014-03-06 10:20:00,57.35,57.36,57.06,57.07,139400.0,40.2078,40.2148,40.0045,40.0115,139400.0
2014-03-06 10:25:00,57.07,57.13,56.97,56.97,145800.0,40.0115,40.0536,39.9414,39.9414,145800.0
2014-03-06 10:30:00,56.98,57.01,56.83,56.84,67700.0,39.9484,39.9694,39.8432,39.8502,67700.0
2014-03-06 10:35:00,56.85,56.9,56.75,56.87,89100.0,39.8573,39.8923,39.7871,39.8713,89100.0
2014-03-06 10:40:00,56.87,56.95,56.86,56.86,54700.0,39.8713,39.9274,39.8643,39.8643,54700.0
2014-03-06 10:45:00,56.86,56.87,56.73,56.78,66000.0,39.8643,39.8713,39.7731,39.8082,66000.0
2014-03-06 10:50:00,56.79,56.8,56.77,56.79,58300.0,39.8152,39.8222,39.8012,39.8152,58300.0
2014-03-06 10:55:00,56.78,56.79,56.7,56.74,45300.0,39.8082,39.8152,39.7521,39.7801,45300.0
2014-03-06 11:00:00,56.75,56.76,56.67,56.7,30300.0,39.7871,39.7942,39.7311,39.7521,30300.0
2014-03-06 11:05:00,56.71,56.72,56.57,56.6,44200.0,39.7591,39.7661,39.661,39.682,44200.0
2014-03-06 11:10:00,56.59,56.7,56.59,56.66,48400.0,39.675,39.7521,39.675,39.724,48400.0
2014-03-06 11:15:00,56.67,56.68,56.58,56.6,38900.0,39.7311,39.7381,39.668,39.682,38900.0
2014-03-06 11:20:00,56.6,56.62,56.58,56.59,49800.0,39.682,39.696,39.668,39.675,49800.0
2014-03-06 11:25:00,56.59,56.6,56.45,56.46,40800.0,39.675,39.682,39.5768,39.5838,40800.0
2014-03-06 11:30:00,56.46,56.51,56.44,56.51,69500.0,39.5838,39.6189,39.5698,39.6189,69500.0
2014-03-06 11:35:00,56.51,56.51,56.45,56.47,38800.0,39.6189,39.6189,39.5768,39.5908,38800.0
2014-03-06 11:40:00,56.46,56.48,56.41,56.47,35200.0,39.5838,39.5979,39.5488,39.5908,35200.0
2014-03-06 11:45:00,56.46,56.54,56.44,56.5,28500.0,39.5838,39.6399,39.5698,39.6119,28500.0
2014-03-06 11:50:00,56.51,56.57,56.47,56.55,51900.0,39.6189,39.661,39.5908,39.6469,51900.0
2014-03-06 11:55:00,56.55,56.63,56.55,56.61,35200.0,39.6469,39.703,39.6469,39.689,35200.0
2014-03-06 12:00:00,56.61,56.62,56.54,56.59,27900.0,39.689,39.696,39.6399,39.675,27900.0
2014-03-06 12:05:00,56.59,56.65,56.59,56.61,23300.0,39.675,39.717,39.675,39.689,23300.0
2014-03-06 12:10:00,56.61,56.67,56.61,56.65,18200.0,39.689,39.7311,39.689,39.717,18200.0
2014-03-06 12:15:00,56.65,56.66,56.63,56.64,26700.0,39.717,39.724,39.703,39.71,26700.0
2014-03-06 12:20:00,56.63,56.64,56.6,56.62,28600.0,39.703,39.71,39.682,39.696,28600.0
2014-03-06 12:25:00,56.62,56.63,56.56,56.58,58700.0,39.696,39.703,39.6539,39.668,58700.0
2014-03-06 12:30:00,56.58,56.65,56.57,56.64,48800.0,39.668,39.717,39.661,39.71,48800.0
2014-03-06 12:35:00,56.64,56.73,56.64,56.73,33700.0,39.71,39.7731,39.71,39.7731,33700.0
2014-03-06 12:40:00,56.73,56.78,56.72,56.77,72900.0,39.7731,39.8082,39.7661,39.8012,72900.0
2014-03-06 12:45:00,56.77,56.82,56.76,56.78,59800.0,39.8012,39.8362,39.7942,39.8082,59800.0
2014-03-06 12:50:00,56.78,56.78,56.6,56.61,42100.0,39.8082,39.8082,39.682,39.689,42100.0
2014-03-06 12:55:00,56.61,56.61,56.55,56.56,31900.0,39.689,39.689,39.6469,39.6539,31900.0
2014-03-06 13:00:00,56.56,56.59,56.51,56.52,29200.0,39.6539,39.675,39.6189,39.6259,29200.0
2014-03-06 13:05:00,56.52,56.52,56.48,56.48,23300.0,39.6259,39.6259,39.5979,39.5979,23300.0
2014-03-06 13:10:00,56.48,56.48,56.38,56.41,27500.0,39.5979,39.5979,39.5277,39.5488,27500.0
2014-03-06 13:15:00,56.41,56.45,56.31,56.33,104600.0,39.5488,39.5768,39.4787,39.4927,104600.0
2014-03-06 13:20:00,56.33,56.33,56.15,56.18,87200.0,39.4927,39.4927,39.3665,39.3875,87200.0
2014-03-06 13:25:00,56.18,56.18,56.09,56.09,114600.0,39.3875,39.3875,39.3244,39.3244,114600.0
2014-03-06 13:30:00,56.09,56.14,56.01,56.05,98600.0,39.3244,39.3595,39.2683,39.2964,98600.0
2014-03-06 13:35:00,56.05,56.06,55.95,55.96,104300.0,39.2964,39.3034,39.2263,39.2333,104300.0
2014-03-06 13:40:00,55.95,55.98,55.88,55.88,82800.0,39.2263,39.2473,39.1772,39.1772,82800.0
2014-03-06 13:45:00,55.89,55.91,55.78,55.78,70400.0,39.1842,39.1982,39.1071,39.1071,70400.0
2014-03-06 13:50:00,55.79,55.9,55.78,55.89,109000.0,39.1141,39.1912,39.1071,39.1842,109000.0
2014-03-06 13:55:00,55.89,55.89,55.58,55.58,143500.0,39.1842,39.1842,38.9669,38.9669,143500.0
2014-03-06 14:00:00,55.58,55.77,55.54,55.76,156500.0,38.9669,39.1001,38.9388,39.0931,156500.0
2014-03-06 14:05:00,55.77,55.98,55.69,55.97,108700.0,39.1001,39.2473,39.044,39.2403,108700.0
2014-03-06 14:10:00,55.96,56.08,55.92,55.95,121600.0,39.2333,39.3174,39.2052,39.2263,121600.0
2014-03-06 14:15:00,55.95,56.0,55.87,55.87,88400.0,39.2263,39.2613,39.1702,39.1702,88400.0
2014-03-06 14:20:00,55.86,55.99,55.86,55.93,39400.0,39.1632,39.2543,39.1632,39.2123,39400.0
2014-03-06 14:25:00,55.94,55.97,55.91,55.97,37700.0,39.2193,39.2403,39.1982,39.2403,37700.0
2014-03-06 14:30:00,55.96,55.96,55.87,55.88,49600.0,39.2333,39.2333,39.1702,39.1772,49600.0
2014-03-06 14:35:00,55.89,55.89,55.8,55.82,38700.0,39.1842,39.1842,39.1211,39.1351,38700.0
2014-03-06 14:40:00,55.82,55.9,55.81,55.84,65900.0,39.1351,39.1912,39.1281,39.1492,65900.0
2014-03-06 14:45:00,55.84,55.87,55.8,55.82,58200.0,39.1492,39.1702,39.1211,39.1351,58200.0
2014-03-06 14:50:00,55.82,55.85,55.8,55.8,41800.0,39.1351,39.1562,39.1211,39.1211,41800.0
2014-03-06 14:55:00,55.8,55.85,55.8,55.85,30100.0,39.1211,39.1562,39.1211,39.1562,30100.0
2014-03-06 15:00:00,55.85,55.86,55.78,55.8,41100.0,39.1562,39.1632,39.1071,39.1211,41100.0
2014-03-06 15:05:00,55.81,55.82,55.73,55.75,52900.0,39.1281,39.1351,39.072,39.0861,52900.0
2014-03-06 15:10:00,55.74,55.8,55.72,55.78,51100.0,39.079,39.1211,39.065,39.1071,51100.0
2014-03-06 15:15:00,55.78,55.8,55.76,55.8,52900.0,39.1071,39.1211,39.0931,39.1211,52900.0
2014-03-06 15:20:00,55.81,55.84,55.79,55.8,39000.0,39.1281,39.1492,39.1141,39.1211,39000.0
2014-03-06 15:25:00,55.79,55.85,55.79,55.84,46500.0,39.1141,39.1562,39.1141,39.1492,46500.0
2014-03-06 15:30:00,55.85,55.85,55.8,55.83,62200.0,39.1562,39.1562,39.1211,39.1421,62200.0
2014-03-06 15:35:00,55.82,55.86,55.81,55.84,70600.0,39.1351,39.1632,39.1281,39.1492,70600.0
2014-03-06 15:40:00,55.84,55.84,55.75,55.77,145000.0,39.1492,39.1492,39.0861,39.1001,145000.0
2014-03-06 15:45:00,55.75,55.77,55.67,55.7,164800.0,39.0861,39.1001,39.03,39.051,164800.0
2014-03-06 15:50:00,55.7,55.71,55.58,55.59,379000.0,39.051,39.058,38.9669,38.9739,379000.0
2014-03-06 15:55:00,55.59,55.67,55.54,55.57,719600.0,38.9739,39.03,38.9388,38.9599,719600.0
2014-03-07 09:30:00,55.73,55.85,55.58,55.62,165900.0,39.072,39.1562,38.9669,38.9949,165900.0
2014-03-07 09:35:00,55.6,55.72,55.55,55.66,50700.0,38.9809,39.065,38.9458,39.023,50700.0
2014-03-07 09:40:00,55.67,55.82,55.55,55.55,61300.0,39.03,39.1351,38.9458,38.9458,61300.0
2014-03-07 09:45:00,55.57,55.59,55.26,55.26,93900.0,38.9599,38.9739,38.7425,38.7425,93900.0
2014-03-07 09:50:00,55.26,55.32,55.04,55.18,102400.0,38.7425,38.7846,38.5883,38.6864,102400.0
2014-03-07 09:55:00,55.2,55.22,55.04,55.04,101500.0,38.7005,38.7145,38.5883,38.5883,101500.0
2014-03-07 10:00:00,55.04,55.14,54.87,55.14,145300.0,38.5883,38.6584,38.4691,38.6584,145300.0
2014-03-07 10:05:00,55.14,55.21,55.07,55.19,66700.0,38.6584,38.7075,38.6093,38.6934,66700.0
2014-03-07 10:10:00,55.19,55.33,55.17,55.3,40100.0,38.6934,38.7916,38.6794,38.7706,40100.0
2014-03-07 10:15:00,55.3,55.33,55.19,55.22,27200.0,38.7706,38.7916,38.6934,38.7145,27200.0
2014-03-07 10:20:00,55.21,55.34,55.2,55.26,26800.0,38.7075,38.7986,38.7005,38.7425,26800.0
2014-03-07 10:25:00,55.26,55.28,55.19,55.27,33200.0,38.7425,38.7565,38.6934,38.7495,33200.0
2014-03-07 10:30:00,55.29,55.43,55.23,55.4,145600.0,38.7635,38.8617,38.7215,38.8407,145600.0
2014-03-07 10:35:00,55.4,55.46,55.38,55.43,39100.0,38.8407,38.8827,38.8266,38.8617,39100.0
2014-03-07 10:40:00,55.41,55.48,55.4,55.46,25500.0,38.8477,38.8968,38.8407,38.8827,25500.0
2014-03-07 10:45:00,55.46,55.46,55.38,55.44,29100.0,38.8827,38.8827,38.8266,38.8687,29100.0
2014-03-07 10:50:00,55.45,55.45,55.36,55.39,17500.0,38.8757,38.8757,38.8126,38.8337,17500.0
2014-03-07 10:55:00,55.38,55.44,55.36,55.38,27900.0,38.8266,38.8687,38.8126,38.8266,27900.0
2014-03-07 11:00:00,55.39,55.4,55.29,55.33,50600.0,38.8337,38.8407,38.7635,38.7916,50600.0
2014-03-07 11:05:00,55.33,55.34,55.28,55.29,56600.0,38.7916,38.7986,38.7565,38.7635,56600.0
2014-03-07 11:10:00,55.28,55.31,55.16,55.2,40700.0,38.7565,38.7776,38.6724,38.7005,40700.0
2014-03-07 11:15:00,55.2,55.27,55.16,55.24,51100.0,38.7005,38.7495,38.6724,38.7285,51100.0
2014-03-07 11:20:00,55.22,55.23,55.11,55.21,43400.0,38.7145,38.7215,38.6374,38.7075,43400.0
2014-03-07 11:25:00,55.21,55.21,55.12,55.16,39900.0,38.7075,38.7075,38.6444,38.6724,39900.0
2014-03-07 11:30:00,55.19,55.2,55.14,55.18,65000.0,38.6934,38.7005,38.6584,38.6864,65000.0
2014-03-07 11:35:00,55.19,55.29,55.19,55.29,266000.0,38.6934,38.7635,38.6934,38.7635,266000.0
2014-03-07 11:40:00,55.28,55.37,55.2,55.35,83500.0,38.7565,38.8196,38.7005,38.8056,83500.0
2014-03-07 11:45:00,55.35,55.38,55.33,55.37,42500.0,38.8056,38.8266,38.7916,38.8196,42500.0
2014-03-07 11:50:00,55.38,55.38,55.29,55.31,96300.0,38.8266,38.8266,38.7635,38.7776,96300.0
2014-03-07 11:55:00,55.32,55.43,55.32,55.38,62200.0,38.7846,38.8617,38.7846,38.8266,62200.0
2014-03-07 12:00:00,55.39,55.39,55.34,55.38,44900.0,38.8337,38.8337,38.7986,38.8266,44900.0
2014-03-07 12:05:00,55.35,55.38,55.32,55.32,39800.0,38.8056,38.8266,38.7846,38.7846,39800.0
2014-03-07 12:10:00,55.33,55.37,55.31,55.36,68400.0,38.7916,38.8196,38.7776,38.8126,68400.0
2014-03-07 12:15:00,55.36,55.49,55.35,55.49,41400.0,38.8126,38.9038,38.8056,38.9038,41400.0
2014-03-07 12:20:00,55.48,55.54,55.48,55.53,52200.0,38.8968,38.9388,38.8968,38.9318,52200.0
2014-03-07 12:25:00,55.52,55.55,55.49,55.54,41400.0,38.9248,38.9458,38.9038,38.9388,41400.0
2014-03-07 12:30:00,55.54,55.56,55.44,55.47,40800.0,38.9388,38.9528,38.8687,38.8897,40800.0
2014-03-07 12:35:00,55.47,55.5,55.42,55.46,46300.0,38.8897,38.9108,38.8547,38.8827,46300.0
2014-03-07 12:40:00,55.46,55.49,55.46,55.46,37700.0,38.8827,38.9038,38.8827,38.8827,37700.0
2014-03-07 12:45:00,55.47,55.57,55.46,55.49,137500.0,38.8897,38.9599,38.8827,38.9038,137500.0
2014-03-07 12:50:00,55.48,55.53,55.46,55.51,35600.0,38.8968,38.9318,38.8827,38.9178,35600.0
2014-03-07 12:55:00,55.52,55.59,55.52,55.58,37400.0,38.9248,38.9739,38.9248,38.9669,37400.0
2014-03-07 13:00:00,55.57,55.57,55.35,55.44,48400.0,38.9599,38.9599,38.8056,38.8687,48400.0
2014-03-07 13:05:00,55.44,55.54,55.4,55.53,36000.0,38.8687,38.9388,38.8407,38.9318,36000.0
2014-03-07 13:10:00,55.52,55.57,55.51,55.55,25000.0,38.9248,38.9599,38.9178,38.9458,25000.0
2014-03-07 13:15:00,55.55,55.57,55.48,55.53,25200.0,38.9458,38.9599,38.8968,38.9318,25200.0
2014-03-07 13:20:00,55.53,55.62,55.53,55.62,19400.0,38.9318,38.9949,38.9318,38.9949,19400.0
2014-03-07 13:25:00,55.6,55.61,55.53,55.56,26000.0,38.9809,38.9879,38.9318,38.9528,26000.0
2014-03-07 13:30:00,55.55,55.6,55.51,55.6,25300.0,38.9458,38.9809,38.9178,38.9809,25300.0
2014-03-07 13:35:00,55.59,55.62,55.48,55.5,29700.0,38.9739,38.9949,38.8968,38.9108,29700.0
2014-03-07 13:40:00,55.49,55.55,55.48,55.55,34600.0,38.9038,38.9458,38.8968,38.9458,34600.0
2014-03-07 13:45:00,55.55,55.58,55.49,55.51,21500.0,38.9458,38.9669,38.9038,38.9178,21500.0
2014-03-07 13:50:00,55.5,55.6,55.49,55.58,20800.0,38.9108,38.9809,38.9038,38.9669,20800.0
2014-03-07 13:55:00,55.58,55.72,55.58,55.7,44300.0,38.9669,39.065,38.9669,39.051,44300.0
2014-03-07 14:00:00,55.7,55.76,55.69,55.75,32800.0,39.051,39.0931,39.044,39.0861,32800.0
2014-03-07 14:05:00,55.75,55.76,55.63,55.63,41500.0,39.0861,39.0931,39.0019,39.0019,41500.0
2014-03-07 14:10:00,55.62,55.72,55.59,55.71,31600.0,38.9949,39.065,38.9739,39.058,31600.0
2014-03-07 14:15:00,55.71,55.72,55.63,55.64,31200.0,39.058,39.065,39.0019,39.0089,31200.0
2014-03-07 14:20:00,55.63,55.65,55.55,55.61,60000.0,39.0019,39.0159,38.9458,38.9879,60000.0
2014-03-07 14:25:00,55.62,55.65,55.57,55.63,30200.0,38.9949,39.0159,38.9599,39.0019,30200.0
2014-03-07 14:30:00,55.63,55.68,55.6,55.68,47800.0,39.0019,39.037,38.9809,39.037,47800.0
2014-03-07 14:35:00,55.68,55.72,55.67,55.71,21400.0,39.037,39.065,39.03,39.058,21400.0
2014-03-07 14:40:00,55.72,55.75,55.67,55.68,30200.0,39.065,39.0861,39.03,39.037,30200.0
2014-03-07 14:45:00,55.68,55.81,55.67,55.8,52000.0,39.037,39.1281,39.03,39.1211,52000.0
2014-03-07 14:50:00,55.8,55.86,55.77,55.82,68000.0,39.1211,39.1632,39.1001,39.1351,68000.0
2014-03-07 14:55:00,55.82,55.86,55.78,55.8,35300.0,39.1351,39.1632,39.1071,39.1211,35300.0
2014-03-07 15:00:00,55.81,55.88,55.79,55.85,61500.0,39.1281,39.1772,39.1141,39.1562,61500.0
2014-03-07 15:05:00,55.84,55.88,55.83,55.87,35300.0,39.1492,39.1772,39.1421,39.1702,35300.0
2014-03-07 15:10:00,55.87,55.89,55.81,55.86,33100.0,39.1702,39.1842,39.1281,39.1632,33100.0
2014-03-07 15:15:00,55.85,55.91,55.84,55.84,49600.0,39.1562,39.1982,39.1492,39.1492,49600.0
2014-03-07 15:20:00,55.84,55.91,55.8,55.8,52800.0,39.1492,39.1982,39.1211,39.1211,52800.0
2014-03-07 15:25:00,55.81,55.87,55.8,55.81,52300.0,39.1281,39.1702,39.1211,39.1281,52300.0
2014-03-07 15:30:00,55.8,55.85,55.76,55.76,53800.0,39.1211,39.1562,39.0931,39.0931,53800.0
2014-03-07 15:35:00,55.77,55.8,55.71,55.73,57000.0,39.1001,39.1211,39.058,39.072,57000.0
2014-03-07 15:40:00,55.73,55.85,55.72,55.78,53700.0,39.072,39.1562,39.065,39.1071,53700.0
2014-03-07 15:45:00,55.79,55.82,55.76,55.79,82500.0,39.1141,39.1351,39.0931,39.1141,82500.0
2014-03-07 15:50:00,55.78,55.8,55.77,55.78,82000.0,39.1071,39.1211,39.1001,39.1071,82000.0
2014-03-07 15:55:00,55.78,55.85,55.75,55.84,209600.0,39.1071,39.1562,39.0861,39.1492,209600.0
2014-03-10 09:30:00,55.88,55.88,55.52,55.7,98600.0,39.1772,39.1772,38.9248,39.051,98600.0
2014-03-10 09:35:00,55.71,55.85,55.62,55.74,133700.0,39.058,39.1562,38.9949,39.079,133700.0
2014-03-10 09:40:00,55.68,55.77,55.59,55.66,16300.0,39.037,39.1001,38.9739,39.023,16300.0
2014-03-10 09:45:00,55.66,55.7,55.62,55.65,22500.0,39.023,39.051,38.9949,39.0159,22500.0
2014-03-10 09:50:00,55.65,55.69,55.55,55.55,43100.0,39.0159,39.044,38.9458,38.9458,43100.0
2014-03-10 09:55:00,55.54,55.73,55.54,55.73,41000.0,38.9388,39.072,38.9388,39.072,41000.0
2014-03-10 10:00:00,55.73,55.75,55.61,55.62,31800.0,39.072,39.0861,38.9879,38.9949,31800.0
2014-03-10 10:05:00,55.61,55.63,55.53,55.62,38200.0,38.9879,39.0019,38.9318,38.9949,38200.0
2014-03-10 10:10:00,55.62,55.63,55.39,55.4,49900.0,38.9949,39.0019,38.8337,38.8407,49900.0
2014-03-10 10:15:00,55.41,55.52,55.37,55.44,121000.0,38.8477,38.9248,38.8196,38.8687,121000.0
2014-03-10 10:20:00,55.44,55.54,55.42,55.45,40500.0,38.8687,38.9388,38.8547,38.8757,40500.0
2014-03-10 10:25:00,55.45,55.52,55.39,55.41,52100.0,38.8757,38.9248,38.8337,38.8477,52100.0
2014-03-10 10:30:00,55.39,55.45,55.36,55.42,88100.0,38.8337,38.8757,38.8126,38.8547,88100.0
2014-03-10 10:35:00,55.42,55.45,55.36,55.43,88200.0,38.8547,38.8757,38.8126,38.8617,88200.0
2014-03-10 10:40:00,55.43,55.43,55.21,55.28,67000.0,38.8617,38.8617,38.7075,38.7565,67000.0
2014-03-10 10:45:00,55.28,55.39,55.25,55.33,30000.0,38.7565,38.8337,38.7355,38.7916,30000.0
2014-03-10 10:50:00,55.32,55.34,55.27,55.28,38200.0,38.7846,38.7986,38.7495,38.7565,38200.0
2014-03-10 10:55:00,55.29,55.38,55.27,55.35,51500.0,38.7635,38.8266,38.7495,38.8056,51500.0
2014-03-10 11:00:00,55.35,55.4,55.31,55.4,24800.0,38.8056,38.8407,38.7776,38.8407,24800.0
2014-03-10 11:05:00,55.39,55.56,55.36,55.55,57100.0,38.8337,38.9528,38.8126,38.9458,57100.0
2014-03-10 11:10:00,55.55,55.63,55.53,55.63,65400.0,38.9458,39.0019,38.9318,39.0019,65400.0
2014-03-10 11:15:00,55.62,55.76,55.62,55.76,61000.0,38.9949,39.0931,38.9949,39.0931,61000.0
2014-03-10 11:20:00,55.75,55.86,55.72,55.84,65400.0,39.0861,39.1632,39.065,39.1492,65400.0
2014-03-10 11:25:00,55.83,55.89,55.79,55.79,42700.0,39.1421,39.1842,39.1141,39.1141,42700.0
2014-03-10 11:30:00,55.79,55.8,55.67,55.68,19700.0,39.1141,39.1211,39.03,39.037,19700.0
2014-03-10 11:35:00,55.68,55.83,55.68,55.76,34500.0,39.037,39.1421,39.037,39.0931,34500.0
2014-03-10 11:40:00,55.75,55.81,55.75,55.78,33600.0,39.0861,39.1281,39.0861,39.1071,33600.0
2014-03-10 11:45:00,55.76,55.82,55.76,55.78,30000.0,39.0931,39.1351,39.0931,39.1071,30000.0
2014-03-10 11:50:00,55.78,55.81,55.71,55.79,53200.0,39.1071,39.1281,39.058,39.1141,53200.0
2014-03-10 11:55:00,55.78,55.79,55.72,55.73,13800.0,39.1071,39.1141,39.065,39.072,13800.0
2014-03-10 12:00:00,55.72,55.82,55.7,55.81,41200.0,39.065,39.1351,39.051,39.1281,41200.0
2014-03-10 12:05:00,55.81,55.81,55.75,55.75,18100.0,39.1281,39.1281,39.0861,39.0861,18100.0
2014-03-10 12:10:00,55.75,55.79,55.74,55.76,41200.0,39.0861,39.1141,39.079,39.0931,41200.0
2014-03-10 12:15:00,55.76,55.77,55.65,55.68,29500.0,39.0931,39.1001,39.0159,39.037,29500.0
2014-03-10 12:20:00,55.68,55.74,55.65,55.73,35400.0,39.037,39.079,39.0159,39.072,35400.0
2014-03-10 12:25:00,55.72,55.73,55.59,55.64,18400.0,39.065,39.072,38.9739,39.0089,18400.0
2014-03-10 12:30:00,55.65,55.69,55.62,55.69,21200.0,39.0159,39.044,38.9949,39.044,21200.0
2014-03-10 12:35:00,55.69,55.7,55.6,55.62,38800.0,39.044,39.051,38.9809,38.9949,38800.0
2014-03-10 12:40:00,55.62,55.72,55.62,55.71,54200.0,38.9949,39.065,38.9949,39.058,54200.0
2014-03-10 12:45:00,55.7,55.76,55.69,55.75,25600.0,39.051,39.0931,39.044,39.0861,25600.0
2014-03-10 12:50:00,55.75,55.8,55.75,55.75,23800.0,39.0861,39.1211,39.0861,39.0861,23800.0
2014-03-10 12:55:00,55.75,55.86,55.73,55.85,57600.0,39.0861,39.1632,39.072,39.1562,57600.0
2014-03-10 13:00:00,55.84,55.95,55.83,55.93,63000.0,39.1492,39.2263,39.1421,39.2123,63000.0
2014-03-10 13:05:00,55.94,55.97,55.81,55.83,36100.0,39.2193,39.2403,39.1281,39.1421,36100.0
2014-03-10 13:10:00,55.82,55.89,55.8,55.81,31000.0,39.1351,39.1842,39.1211,39.1281,31000.0
2014-03-10 13:15:00,55.81,55.89,55.8,55.86,20800.0,39.1281,39.1842,39.1211,39.1632,20800.0
2014-03-10 13:20:00,55.85,55.87,55.83,55.84,19600.0,39.1562,39.1702,39.1421,39.1492,19600.0
2014-03-10 13:25:00,55.84,55.89,55.83,55.89,17500.0,39.1492,39.1842,39.1421,39.1842,17500.0
2014-03-10 13:30:00,55.88,55.88,55.74,55.74,53900.0,39.1772,39.1772,39.079,39.079,53900.0
2014-03-10 13:35:00,55.74,55.83,55.73,55.79,67400.0,39.079,39.1421,39.072,39.1141,67400.0
2014-03-10 13:40:00,55.79,55.85,55.78,55.84,34100.0,39.1141,39.1562,39.1071,39.1492,34100.0
2014-03-10 13:45:00,55.84,55.84,55.8,55.81,24600.0,39.1492,39.1492,39.1211,39.1281,24600.0
2014-03-10 13:50:00,55.8,55.9,55.8,55.88,49800.0,39.1211,39.1912,39.1211,39.1772,49800.0
2014-03-10 13:55:00,55.88,55.89,55.83,55.87,27400.0,39.1772,39.1842,39.1421,39.1702,27400.0
2014-03-10 14:00:00,55.86,55.87,55.84,55.86,38500.0,39.1632,39.1702,39.1492,39.1632,38500.0
2014-03-10 14:05:00,55.85,55.91,55.85,55.9,32500.0,39.1562,39.1982,39.1562,39.1912,32500.0
2014-03-10 14:10:00,55.9,55.9,55.84,55.84,37100.0,39.1912,39.1912,39.1492,39.1492,37100.0
2014-03-10 14:15:00,55.84,55.85,55.8,55.83,48400.0,39.1492,39.1562,39.1211,39.1421,48400.0
2014-03-10 14:20:00,55.83,55.9,55.8,55.87,70100.0,39.1421,39.1912,39.1211,39.1702,70100.0
2014-03-10 14:25:00,55.87,55.91,55.86,55.88,28400.0,39.1702,39.1982,39.1632,39.1772,28400.0
2014-03-10 14:30:00,55.88,55.93,55.86,55.91,24600.0,39.1772,39.2123,39.1632,39.1982,24600.0
2014-03-10 14:35:00,55.9,55.94,55.9,55.93,36000.0,39.1912,39.2193,39.1912,39.2123,36000.0
2014-03-10 14:40:00,55.93,55.94,55.9,55.93,38800.0,39.2123,39.2193,39.1912,39.2123,38800.0
2014-03-10 14:45:00,55.93,55.98,55.92,55.97,34300.0,39.2123,39.2473,39.2052,39.2403,34300.0
2014-03-10 14:50:00,55.98,56.07,55.98,56.05,47100.0,39.2473,39.3104,39.2473,39.2964,47100.0
2014-03-10 14:55:00,56.04,56.06,56.0,56.03,13500.0,39.2894,39.3034,39.2613,39.2824,13500.0
2014-03-10 15:00:00,56.03,56.05,55.99,56.0,56500.0,39.2824,39.2964,39.2543,39.2613,56500.0
2014-03-10 15:05:00,55.99,56.04,55.97,56.02,58000.0,39.2543,39.2894,39.2403,39.2753,58000.0
2014-03-10 15:10:00,56.03,56.04,56.01,56.02,70000.0,39.2824,39.2894,39.2683,39.2753,70000.0
2014-03-10 15:15:00,56.02,56.04,55.99,55.99,38100.0,39.2753,39.2894,39.2543,39.2543,38100.0
2014-03-10 15:20:00,55.99,56.03,55.98,56.03,43200.0,39.2543,39.2824,39.2473,39.2824,43200.0
2014-03-10 15:25:00,56.03,56.05,56.0,56.03,26600.0,39.2824,39.2964,39.2613,39.2824,26600.0
2014-03-10 15:30:00,56.03,56.07,55.99,56.06,44700.0,39.2824,39.3104,39.2543,39.3034,44700.0
2014-03-10 15:35:00,56.05,56.1,56.04,56.09,51600.0,39.2964,39.3314,39.2894,39.3244,51600.0
2014-03-10 15:40:00,56.09,56.1,56.07,56.09,50100.0,39.3244,39.3314,39.3104,39.3244,50100.0
2014-03-10 15:45:00,56.09,56.15,56.09,56.12,78900.0,39.3244,39.3665,39.3244,39.3455,78900.0
2014-03-10 15:50:00,56.12,56.16,56.12,56.13,54700.0,39.3455,39.3735,39.3455,39.3525,54700.0
2014-03-10 15:55:00,56.13,56.15,56.09,56.13,256100.0,39.3525,39.3665,39.3244,39.3525,256100.0
2014-03-11 09:30:00,55.99,56.14,55.97,56.04,121900.0,39.2543,39.3595,39.2403,39.2894,121900.0
2014-03-11 09:35:00,56.03,56.12,55.98,56.12,25800.0,39.2824,39.3455,39.2473,39.3455,25800.0
2014-03-11 09:40:00,56.14,56.14,55.98,56.11,34800.0,39.3595,39.3595,39.2473,39.3384,34800.0
2014-03-11 09:45:00,56.1,56.1,55.98,56.05,38500.0,39.3314,39.3314,39.2473,39.2964,38500.0
2014-03-11 09:50:00,56.06,56.1,55.97,56.07,57900.0,39.3034,39.3314,39.2403,39.3104,57900.0
2014-03-11 09:55:00,56.07,56.21,56.07,56.18,28100.0,39.3104,39.4086,39.3104,39.3875,28100.0
2014-03-11 10:00:00,56.19,56.25,56.05,56.07,32100.0,39.3945,39.4366,39.2964,39.3104,32100.0
2014-03-11 10:05:00,56.05,56.14,56.01,56.11,15900.0,39.2964,39.3595,39.2683,39.3384,15900.0
2014-03-11 10:10:00,56.1,56.14,56.08,56.1,29800.0,39.3314,39.3595,39.3174,39.3314,29800.0
2014-03-11 10:15:00,56.1,56.16,56.09,56.15,31200.0,39.3314,39.3735,39.3244,39.3665,31200.0
2014-03-11 10:20:00,56.15,56.2,56.15,56.16,56000.0,39.3665,39.4015,39.3665,39.3735,56000.0
2014-03-11 10:25:00,56.16,56.25,56.15,56.25,35000.0,39.3735,39.4366,39.3665,39.4366,35000.0
2014-03-11 10:30:00,56.25,56.31,56.22,56.23,31000.0,39.4366,39.4787,39.4156,39.4226,31000.0
2014-03-11 10:35:00,56.22,56.24,56.14,56.15,33600.0,39.4156,39.4296,39.3595,39.3665,33600.0
2014-03-11 10:40:00,56.16,56.18,56.12,56.13,30000.0,39.3735,39.3875,39.3455,39.3525,30000.0
2014-03-11 10:45:00,56.14,56.21,56.14,56.2,28100.0,39.3595,39.4086,39.3595,39.4015,28100.0
2014-03-11 10:50:00,56.21,56.23,56.16,56.17,36700.0,39.4086,39.4226,39.3735,39.3805,36700.0
2014-03-11 10:55:00,56.17,56.2,56.15,56.17,35600.0,39.3805,39.4015,39.3665,39.3805,35600.0
2014-03-11 11:00:00,56.18,56.2,56.17,56.17,33200.0,39.3875,39.4015,39.3805,39.3805,33200.0
2014-03-11 11:05:00,56.17,56.22,56.17,56.19,38500.0,39.3805,39.4156,39.3805,39.3945,38500.0
2014-03-11 11:10:00,56.18,56.22,56.18,56.21,37500.0,39.3875,39.4156,39.3875,39.4086,37500.0
2014-03-11 11:15:00,56.22,56.25,56.13,56.13,39800.0,39.4156,39.4366,39.3525,39.3525,39800.0
2014-03-11 11:20:00,56.14,56.16,56.12,56.13,100400.0,39.3595,39.3735,39.3455,39.3525,100400.0
2014-03-11 11:25:00,56.12,56.19,56.05,56.13,106500.0,39.3455,39.3945,39.2964,39.3525,106500.0
2014-03-11 11:30:00,56.14,56.2,56.12,56.2,96100.0,39.3595,39.4015,39.3455,39.4015,96100.0
2014-03-11 11:35:00,56.21,56.21,56.09,56.13,25600.0,39.4086,39.4086,39.3244,39.3525,25600.0
2014-03-11 11:40:00,56.13,56.14,56.03,56.1,98400.0,39.3525,39.3595,39.2824,39.3314,98400.0
2014-03-11 11:45:00,56.1,56.11,56.05,56.11,42000.0,39.3314,39.3384,39.2964,39.3384,42000.0
2014-03-11 11:50:00,56.11,56.13,56.07,56.11,37300.0,39.3384,39.3525,39.3104,39.3384,37300.0
2014-03-11 11:55:00,56.1,56.15,56.08,56.14,68900.0,39.3314,39.3665,39.3174,39.3595,68900.0
2014-03-11 12:00:00,56.14,56.15,56.07,56.12,36900.0,39.3595,39.3665,39.3104,39.3455,36900.0
2014-03-11 12:05:00,56.11,56.17,56.07,56.1,53600.0,39.3384,39.3805,39.3104,39.3314,53600.0
2014-03-11 12:10:00,56.1,56.14,56.05,56.08,66200.0,39.3314,39.3595,39.2964,39.3174,66200.0
2014-03-11 12:15:00,56.07,56.09,56.02,56.04,52300.0,39.3104,39.3244,39.2753,39.2894,52300.0
2014-03-11 12:20:00,56.04,56.1,56.02,56.09,52200.0,39.2894,39.3314,39.2753,39.3244,52200.0
2014-03-11 12:25:00,56.09,56.11,56.07,56.1,44800.0,39.3244,39.3384,39.3104,39.3314,44800.0
2014-03-11 12:30:00,56.09,56.12,56.08,56.11,35000.0,39.3244,39.3455,39.3174,39.3384,35000.0
2014-03-11 12:35:00,56.1,56.1,56.02,56.02,199800.0,39.3314,39.3314,39.2753,39.2753,199800.0
2014-03-11 12:40:00,56.02,56.05,56.01,56.01,44900.0,39.2753,39.2964,39.2683,39.2683,44900.0
2014-03-11 12:45:00,56.01,56.04,55.99,56.0,70100.0,39.2683,39.2894,39.2543,39.2613,70100.0
2014-03-11 12:50:00,56.01,56.05,56.01,56.02,23000.0,39.2683,39.2964,39.2683,39.2753,23000.0
2014-03-11 12:55:00,56.03,56.03,55.95,55.99,33800.0,39.2824,39.2824,39.2263,39.2543,33800.0
2014-03-11 13:00:00,55.98,55.99,55.89,55.9,50400.0,39.2473,39.2543,39.1842,39.1912,50400.0
2014-03-11 13:05:00,55.9,55.93,55.84,55.91,61800.0,39.1912,39.2123,39.1492,39.1982,61800.0
2014-03-11 13:10:00,55.91,55.99,55.89,55.99,37900.0,39.1982,39.2543,39.1842,39.2543,37900.0
2014-03-11 13:15:00,55.98,55.98,55.9,55.92,17900.0,39.2473,39.2473,39.1912,39.2052,17900.0
2014-03-11 13:20:00,55.91,55.92,55.83,55.83,57800.0,39.1982,39.2052,39.1421,39.1421,57800.0
2014-03-11 13:25:00,55.83,55.85,55.77,55.79,49100.0,39.1421,39.1562,39.1001,39.1141,49100.0
2014-03-11 13:30:00,55.78,55.8,55.75,55.8,35900.0,39.1071,39.1211,39.0861,39.1211,35900.0
2014-03-11 13:35:00,55.8,55.9,55.8,55.88,32800.0,39.1211,39.1912,39.1211,39.1772,32800.0
2014-03-11 13:40:00,55.88,55.9,55.87,55.88,23400.0,39.1772,39.1912,39.1702,39.1772,23400.0
2014-03-11 13:45:00,55.88,55.98,55.86,55.97,38100.0,39.1772,39.2473,39.1632,39.2403,38100.0
2014-03-11 13:50:00,55.97,55.99,55.91,55.94,21600.0,39.2403,39.2543,39.1982,39.2193,21600.0
2014-03-11 13:55:00,55.94,55.97,55.93,55.97,26200.0,39.2193,39.2403,39.2123,39.2403,26200.0
2014-03-11 14:00:00,55.96,55.98,55.88,55.89,35100.0,39.2333,39.2473,39.1772,39.1842,35100.0
2014-03-11 14:05:00,55.88,55.91,55.84,55.84,48800.0,39.1772,39.1982,39.1492,39.1492,48800.0
2014-03-11 14:10:00,55.84,55.9,55.79,55.81,45400.0,39.1492,39.1912,39.1141,39.1281,45400.0
2014-03-11 14:15:00,55.8,55.82,55.73,55.76,40000.0,39.1211,39.1351,39.072,39.0931,40000.0
2014-03-11 14:20:00,55.77,55.83,55.76,55.8,78600.0,39.1001,39.1421,39.0931,39.1211,78600.0
2014-03-11 14:25:00,55.81,55.88,55.8,55.87,49500.0,39.1281,39.1772,39.1211,39.1702,49500.0
2014-03-11 14:30:00,55.87,55.88,55.76,55.78,62500.0,39.1702,39.1772,39.0931,39.1071,62500.0
2014-03-11 14:35:00,55.78,55.81,55.76,55.78,68200.0,39.1071,39.1281,39.0931,39.1071,68200.0
2014-03-11 14:40:00,55.77,55.84,55.76,55.84,46500.0,39.1001,39.1492,39.0931,39.1492,46500.0
2014-03-11 14:45:00,55.83,55.91,55.77,55.91,49500.0,39.1421,39.1982,39.1001,39.1982,49500.0
2014-03-11 14:50:00,55.9,55.93,55.89,55.91,42900.0,39.1912,39.2123,39.1842,39.1982,42900.0
2014-03-11 14:55:00,55.91,55.91,55.8,55.81,55100.0,39.1982,39.1982,39.1211,39.1281,55100.0
2014-03-11 15:00:00,55.81,55.82,55.73,55.78,68300.0,39.1281,39.1351,39.072,39.1071,68300.0
2014-03-11 15:05:00,55.79,55.82,55.73,55.82,84100.0,39.1141,39.1351,39.072,39.1351,84100.0
2014-03-11 15:10:00,55.82,55.82,55.74,55.79,57100.0,39.1351,39.1351,39.079,39.1141,57100.0
2014-03-11 15:15:00,55.8,55.87,55.8,55.8,64400.0,39.1211,39.1702,39.1211,39.1211,64400.0
2014-03-11 15:20:00,55.79,55.9,55.79,55.88,62700.0,39.1141,39.1912,39.1141,39.1772,62700.0
2014-03-11 15:25:00,55.88,55.89,55.84,55.85,36100.0,39.1772,39.1842,39.1492,39.1562,36100.0
2014-03-11 15:30:00,55.85,55.92,55.82,55.89,65600.0,39.1562,39.2052,39.1351,39.1842,65600.0
2014-03-11 15:35:00,55.89,55.9,55.78,55.81,51100.0,39.1842,39.1912,39.1071,39.1281,51100.0
2014-03-11 15:40:00,55.81,55.84,55.77,55.78,69000.0,39.1281,39.1492,39.1001,39.1071,69000.0
2014-03-11 15:45:00,55.77,55.8,55.73,55.77,101500.0,39.1001,39.1211,39.072,39.1001,101500.0
2014-03-11 15:50:00,55.77,55.86,55.77,55.84,116400.0,39.1001,39.1632,39.1001,39.1492,116400.0
2014-03-11 15:55:00,55.84,55.91,55.81,55.83,215700.0,39.1492,39.1982,39.1281,39.1421,215700.0
2014-03-12 09:30:00,55.29,55.35,55.16,55.16,218300.0,38.7635,38.8056,38.6724,38.6724,218300.0
2014-03-12 09:35:00,55.17,55.23,55.11,55.13,73500.0,38.6794,38.7215,38.6374,38.6514,73500.0
2014-03-12 09:40:00,55.13,55.19,54.93,54.99,103800.0,38.6514,38.6934,38.5112,38.5532,103800.0
2014-03-12 09:45:00,54.99,55.04,54.87,55.04,56800.0,38.5532,38.5883,38.4691,38.5883,56800.0
2014-03-12 09:50:00,55.04,55.07,54.95,55.04,60700.0,38.5883,38.6093,38.5252,38.5883,60700.0
2014-03-12 09:55:00,55.03,55.22,55.03,55.16,166400.0,38.5813,38.7145,38.5813,38.6724,166400.0
2014-03-12 10:00:00,55.16,55.21,55.15,55.18,242900.0,38.6724,38.7075,38.6654,38.6864,242900.0
2014-03-12 10:05:00,55.18,55.19,55.16,55.18,162600.0,38.6864,38.6934,38.6724,38.6864,162600.0
2014-03-12 10:10:00,55.18,55.21,55.1,55.11,193500.0,38.6864,38.7075,38.6303,38.6374,193500.0
2014-03-12 10:15:00,55.11,55.18,55.04,55.12,55600.0,38.6374,38.6864,38.5883,38.6444,55600.0
2014-03-12 10:20:00,55.12,55.19,55.12,55.18,76900.0,38.6444,38.6934,38.6444,38.6864,76900.0
2014-03-12 10:25:00,55.18,55.19,55.16,55.16,204100.0,38.6864,38.6934,38.6724,38.6724,204100.0
2014-03-12 10:30:00,55.16,55.19,55.16,55.18,217000.0,38.6724,38.6934,38.6724,38.6864,217000.0
2014-03-12 10:35:00,55.18,55.19,55.15,55.16,79700.0,38.6864,38.6934,38.6654,38.6724,79700.0
2014-03-12 10:40:00,55.16,55.18,55.12,55.16,140400.0,38.6724,38.6864,38.6444,38.6724,140400.0
2014-03-12 10:45:00,55.16,55.18,55.09,55.16,60200.0,38.6724,38.6864,38.6233,38.6724,60200.0
2014-03-12 10:50:00,55.16,55.18,55.13,55.17,85400.0,38.6724,38.6864,38.6514,38.6794,85400.0
2014-03-12 10:55:00,55.18,55.18,55.15,55.17,225900.0,38.6864,38.6864,38.6654,38.6794,225900.0
2014-03-12 11:00:00,55.17,55.18,55.14,55.16,53800.0,38.6794,38.6864,38.6584,38.6724,53800.0
2014-03-12 11:05:00,55.16,55.17,55.14,55.16,66100.0,38.6724,38.6794,38.6584,38.6724,66100.0
2014-03-12 11:10:00,55.16,55.17,55.14,55.15,40700.0,38.6724,38.6794,38.6584,38.6654,40700.0
2014-03-12 11:15:00,55.15,55.15,55.11,55.14,50600.0,38.6654,38.6654,38.6374,38.6584,50600.0
2014-03-12 11:20:00,55.14,55.18,55.14,55.17,184600.0,38.6584,38.6864,38.6584,38.6794,184600.0
2014-03-12 11:25:00,55.17,55.28,55.17,55.19,123500.0,38.6794,38.7565,38.6794,38.6934,123500.0
2014-03-12 11:30:00,55.2,55.21,55.17,55.18,178300.0,38.7005,38.7075,38.6794,38.6864,178300.0
2014-03-12 11:35:00,55.18,55.18,55.08,55.11,37800.0,38.6864,38.6864,38.6163,38.6374,37800.0
2014-03-12 11:40:00,55.11,55.11,55.06,55.09,47000.0,38.6374,38.6374,38.6023,38.6233,47000.0
2014-03-12 11:45:00,55.1,55.16,55.08,55.12,26800.0,38.6303,38.6724,38.6163,38.6444,26800.0
2014-03-12 11:50:00,55.13,55.15,55.11,55.14,45100.0,38.6514,38.6654,38.6374,38.6584,45100.0
2014-03-12 11:55:00,55.15,55.15,55.08,55.09,69900.0,38.6654,38.6654,38.6163,38.6233,69900.0
2014-03-12 12:00:00,55.09,55.13,55.07,55.13,44700.0,38.6233,38.6514,38.6093,38.6514,44700.0
2014-03-12 12:05:00,55.13,55.17,55.12,55.16,33300.0,38.6514,38.6794,38.6444,38.6724,33300.0
2014-03-12 12:10:00,55.16,55.16,55.11,55.14,51900.0,38.6724,38.6724,38.6374,38.6584,51900.0
2014-03-12 12:15:00,55.15,55.16,55.04,55.05,44400.0,38.6654,38.6724,38.5883,38.5953,44400.0
2014-03-12 12:20:00,55.04,55.05,55.0,55.04,81300.0,38.5883,38.5953,38.5602,38.5883,81300.0
2014-03-12 12:25:00,55.03,55.04,54.99,55.03,51000.0,38.5813,38.5883,38.5532,38.5813,51000.0
2014-03-12 12:30:00,55.03,55.04,54.98,55.0,44100.0,38.5813,38.5883,38.5462,38.5602,44100.0
2014-03-12 12:35:00,54.99,55.02,54.98,55.0,65500.0,38.5532,38.5743,38.5462,38.5602,65500.0
2014-03-12 12:40:00,55.01,55.04,54.99,55.03,37000.0,38.5672,38.5883,38.5532,38.5813,37000.0
2014-03-12 12:45:00,55.03,55.03,54.98,54.98,33000.0,38.5813,38.5813,38.5462,38.5462,33000.0
2014-03-12 12:50:00,54.99,54.99,54.95,54.98,32100.0,38.5532,38.5532,38.5252,38.5462,32100.0
2014-03-12 12:55:00,54.99,55.06,54.98,55.06,95900.0,38.5532,38.6023,38.5462,38.6023,95900.0
2014-03-12 13:00:00,55.06,55.13,55.04,55.13,35000.0,38.6023,38.6514,38.5883,38.6514,35000.0
2014-03-12 13:05:00,55.13,55.15,55.07,55.08,42800.0,38.6514,38.6654,38.6093,38.6163,42800.0
2014-03-12 13:10:00,55.06,55.06,55.0,55.01,33400.0,38.6023,38.6023,38.5602,38.5672,33400.0
2014-03-12 13:15:00,55.01,55.04,55.01,55.04,27800.0,38.5672,38.5883,38.5672,38.5883,27800.0
2014-03-12 13:20:00,55.03,55.04,55.02,55.02,27900.0,38.5813,38.5883,38.5743,38.5743,27900.0
2014-03-12 13:25:00,55.03,55.06,55.02,55.06,17400.0,38.5813,38.6023,38.5743,38.6023,17400.0
2014-03-12 13:30:00,55.05,55.1,55.05,55.09,35100.0,38.5953,38.6303,38.5953,38.6233,35100.0
2014-03-12 13:35:00,55.09,55.09,55.07,55.07,199700.0,38.6233,38.6233,38.6093,38.6093,199700.0
2014-03-12 13:40:00,55.07,55.08,55.02,55.03,80100.0,38.6093,38.6163,38.5743,38.5813,80100.0
2014-03-12 13:45:00,55.03,55.06,55.03,55.05,28000.0,38.5813,38.6023,38.5813,38.5953,28000.0
2014-03-12 13:50:00,55.04,55.05,55.01,55.01,35600.0,38.5883,38.5953,38.5672,38.5672,35600.0
2014-03-12 13:55:00,55.01,55.05,55.01,55.03,46900.0,38.5672,38.5953,38.5672,38.5813,46900.0
2014-03-12 14:00:00,55.04,55.05,55.03,55.04,107400.0,38.5883,38.5953,38.5813,38.5883,107400.0
2014-03-12 14:05:00,55.05,55.05,54.99,54.99,47000.0,38.5953,38.5953,38.5532,38.5532,47000.0
2014-03-12 14:10:00,55.0,55.0,54.91,54.96,58500.0,38.5602,38.5602,38.4971,38.5322,58500.0
2014-03-12 14:15:00,54.96,55.01,54.96,54.99,39500.0,38.5322,38.5672,38.5322,38.5532,39500.0
2014-03-12 14:20:00,54.99,55.05,54.99,55.05,64400.0,38.5532,38.5953,38.5532,38.5953,64400.0
2014-03-12 14:25:00,55.04,55.05,55.0,55.05,53500.0,38.5883,38.5953,38.5602,38.5953,53500.0
2014-03-12 14:30:00,55.05,55.05,54.97,54.98,84800.0,38.5953,38.5953,38.5392,38.5462,84800.0
2014-03-12 14:35:00,54.98,55.0,54.97,54.98,49400.0,38.5462,38.5602,38.5392,38.5462,49400.0
2014-03-12 14:40:00,54.98,55.01,54.97,54.98,63900.0,38.5462,38.5672,38.5392,38.5462,63900.0
2014-03-12 14:45:00,54.99,55.0,54.97,54.98,61200.0,38.5532,38.5602,38.5392,38.5462,61200.0
2014-03-12 14:50:00,54.98,54.98,54.95,54.97,46600.0,38.5462,38.5462,38.5252,38.5392,46600.0
2014-03-12 14:55:00,54.98,54.98,54.91,54.91,48100.0,38.5462,38.5462,38.4971,38.4971,48100.0
2014-03-12 15:00:00,54.92,54.98,54.91,54.98,52900.0,38.5041,38.5462,38.4971,38.5462,52900.0
2014-03-12 15:05:00,54.97,55.0,54.96,54.99,50100.0,38.5392,38.5602,38.5322,38.5532,50100.0
2014-03-12 15:10:00,55.0,55.06,54.98,55.03,67200.0,38.5602,38.6023,38.5462,38.5813,67200.0
2014-03-12 15:15:00,55.03,55.04,54.99,55.0,67100.0,38.5813,38.5883,38.5532,38.5602,67100.0
2014-03-12 15:20:00,55.0,55.06,54.98,55.04,70900.0,38.5602,38.6023,38.5462,38.5883,70900.0
2014-03-12 15:25:00,55.03,55.04,55.01,55.03,69000.0,38.5813,38.5883,38.5672,38.5813,69000.0
2014-03-12 15:30:00,55.03,55.04,55.0,55.04,67300.0,38.5813,38.5883,38.5602,38.5883,67300.0
2014-03-12 15:35:00,55.04,55.1,55.01,55.1,121600.0,38.5883,38.6303,38.5672,38.6303,121600.0
2014-03-12 15:40:00,55.1,55.14,55.08,55.14,91200.0,38.6303,38.6584,38.6163,38.6584,91200.0
2014-03-12 15:45:00,55.14,55.2,55.09,55.2,135300.0,38.6584,38.7005,38.6233,38.7005,135300.0
2014-03-12 15:50:00,55.19,55.25,55.18,55.2,197400.0,38.6934,38.7355,38.6864,38.7005,197400.0
2014-03-12 15:55:00,55.21,55.24,55.13,55.23,485700.0,38.7075,38.7285,38.6514,38.7215,485700.0
2014-03-13 09:30:00,55.36,55.52,55.26,55.49,91000.0,38.8126,38.9248,38.7425,38.9038,91000.0
2014-03-13 09:35:00,55.5,55.51,55.37,55.46,66700.0,38.9108,38.9178,38.8196,38.8827,66700.0
2014-03-13 09:40:00,55.45,55.45,55.35,55.43,209800.0,38.8757,38.8757,38.8056,38.8617,209800.0
2014-03-13 09:45:00,55.43,55.5,55.38,55.4,123200.0,38.8617,38.9108,38.8266,38.8407,123200.0
2014-03-13 09:50:00,55.4,55.42,55.29,55.3,108600.0,38.8407,38.8547,38.7635,38.7706,108600.0
2014-03-13 09:55:00,55.31,55.36,55.31,55.35,50900.0,38.7776,38.8126,38.7776,38.8056,50900.0
2014-03-13 10:00:00,55.35,55.39,55.31,55.36,63500.0,38.8056,38.8337,38.7776,38.8126,63500.0
2014-03-13 10:05:00,55.37,55.43,55.35,55.42,104800.0,38.8196,38.8617,38.8056,38.8547,104800.0
2014-03-13 10:10:00,55.41,55.46,55.32,55.35,114800.0,38.8477,38.8827,38.7846,38.8056,114800.0
2014-03-13 10:15:00,55.35,55.47,55.35,55.42,100300.0,38.8056,38.8897,38.8056,38.8547,100300.0
2014-03-13 10:20:00,55.42,55.44,55.36,55.37,114800.0,38.8547,38.8687,38.8126,38.8196,114800.0
2014-03-13 10:25:00,55.36,55.41,55.34,55.36,97700.0,38.8126,38.8477,38.7986,38.8126,97700.0
2014-03-13 10:30:00,55.35,55.39,55.33,55.33,61900.0,38.8056,38.8337,38.7916,38.7916,61900.0
2014-03-13 10:35:00,55.34,55.36,55.28,55.33,55400.0,38.7986,38.8126,38.7565,38.7916,55400.0
2014-03-13 10:40:00,55.32,55.35,55.26,55.3,49500.0,38.7846,38.8056,38.7425,38.7706,49500.0
2014-03-13 10:45:00,55.3,55.3,55.14,55.16,52700.0,38.7706,38.7706,38.6584,38.6724,52700.0
2014-03-13 10:50:00,55.17,55.3,55.17,55.27,59800.0,38.6794,38.7706,38.6794,38.7495,59800.0
2014-03-13 10:55:00,55.26,55.3,55.23,55.26,45400.0,38.7425,38.7706,38.7215,38.7425,45400.0
2014-03-13 11:00:00,55.27,55.35,55.2,55.35,63400.0,38.7495,38.8056,38.7005,38.8056,63400.0
2014-03-13 11:05:00,55.34,55.35,55.25,55.29,47400.0,38.7986,38.8056,38.7355,38.7635,47400.0
2014-03-13 11:10:00,55.3,55.35,55.28,55.33,62700.0,38.7706,38.8056,38.7565,38.7916,62700.0
2014-03-13 11:15:00,55.34,55.36,55.31,55.34,65200.0,38.7986,38.8126,38.7776,38.7986,65200.0
2014-03-13 11:20:00,55.33,55.36,55.29,55.31,45800.0,38.7916,38.8126,38.7635,38.7776,45800.0
2014-03-13 11:25:00,55.32,55.32,55.18,55.19,56800.0,38.7846,38.7846,38.6864,38.6934,56800.0
2014-03-13 11:30:00,55.19,55.32,55.14,55.32,75700.0,38.6934,38.7846,38.6584,38.7846,75700.0
2014-03-13 11:35:00,55.32,55.36,55.26,55.26,42800.0,38.7846,38.8126,38.7425,38.7425,42800.0
2014-03-13 11:40:00,55.25,55.29,55.23,55.26,48400.0,38.7355,38.7635,38.7215,38.7425,48400.0
2014-03-13 11:45:00,55.27,55.27,55.2,55.22,37200.0,38.7495,38.7495,38.7005,38.7145,37200.0
2014-03-13 11:50:00,55.22,55.25,55.15,55.19,54800.0,38.7145,38.7355,38.6654,38.6934,54800.0
2014-03-13 11:55:00,55.19,55.26,55.16,55.21,58200.0,38.6934,38.7425,38.6724,38.7075,58200.0
2014-03-13 12:00:00,55.22,55.26,55.19,55.24,53800.0,38.7145,38.7425,38.6934,38.7285,53800.0
2014-03-13 12:05:00,55.24,55.26,55.15,55.17,39800.0,38.7285,38.7425,38.6654,38.6794,39800.0
2014-03-13 12:10:00,55.17,55.22,55.13,55.13,32700.0,38.6794,38.7145,38.6514,38.6514,32700.0
2014-03-13 12:15:00,55.14,55.16,55.07,55.11,38200.0,38.6584,38.6724,38.6093,38.6374,38200.0
2014-03-13 12:20:00,55.12,55.16,55.09,55.09,41000.0,38.6444,38.6724,38.6233,38.6233,41000.0
2014-03-13 12:25:00,55.08,55.1,55.03,55.05,39000.0,38.6163,38.6303,38.5813,38.5953,39000.0
2014-03-13 12:30:00,55.04,55.11,55.03,55.07,47200.0,38.5883,38.6374,38.5813,38.6093,47200.0
2014-03-13 12:35:00,55.08,55.09,54.98,54.99,55900.0,38.6163,38.6233,38.5462,38.5532,55900.0
2014-03-13 12:40:00,54.99,55.07,54.99,54.99,55400.0,38.5532,38.6093,38.5532,38.5532,55400.0
2014-03-13 12:45:00,54.99,55.0,54.92,54.94,64900.0,38.5532,38.5602,38.5041,38.5182,64900.0
2014-03-13 12:50:00,54.93,54.96,54.83,54.85,98500.0,38.5112,38.5322,38.441,38.4551,98500.0
2014-03-13 12:55:00,54.84,54.88,54.76,54.8,80000.0,38.4481,38.4761,38.392,38.42,80000.0
2014-03-13 13:00:00,54.79,54.82,54.55,54.58,149500.0,38.413,38.434,38.2447,38.2658,149500.0
2014-03-13 13:05:00,54.58,54.59,54.46,54.59,93500.0,38.2658,38.2728,38.1816,38.2728,93500.0
2014-03-13 13:10:00,54.58,54.65,54.56,54.64,53700.0,38.2658,38.3148,38.2518,38.3078,53700.0
2014-03-13 13:15:00,54.65,54.7,54.62,54.67,93500.0,38.3148,38.3499,38.2938,38.3289,93500.0
2014-03-13 13:20:00,54.67,54.73,54.62,54.67,65600.0,38.3289,38.3709,38.2938,38.3289,65600.0
2014-03-13 13:25:00,54.66,54.8,54.66,54.78,81000.0,38.3219,38.42,38.3219,38.406,81000.0
2014-03-13 13:30:00,54.78,54.8,54.63,54.63,78100.0,38.406,38.42,38.3008,38.3008,78100.0
2014-03-13 13:35:00,54.62,54.66,54.59,54.61,57900.0,38.2938,38.3219,38.2728,38.2868,57900.0
2014-03-13 13:40:00,54.6,54.63,54.55,54.61,71900.0,38.2798,38.3008,38.2447,38.2868,71900.0
2014-03-13 13:45:00,54.62,54.67,54.59,54.61,98300.0,38.2938,38.3289,38.2728,38.2868,98300.0
2014-03-13 13:50:00,54.61,54.61,54.55,54.57,50400.0,38.2868,38.2868,38.2447,38.2588,50400.0
2014-03-13 13:55:00,54.57,54.59,54.52,54.57,60200.0,38.2588,38.2728,38.2237,38.2588,60200.0
2014-03-13 14:00:00,54.58,54.61,54.57,54.59,84900.0,38.2658,38.2868,38.2588,38.2728,84900.0
2014-03-13 14:05:00,54.58,54.61,54.53,54.53,44300.0,38.2658,38.2868,38.2307,38.2307,44300.0
2014-03-13 14:10:00,54.54,54.54,54.45,54.47,61500.0,38.2377,38.2377,38.1746,38.1887,61500.0
2014-03-13 14:15:00,54.48,54.53,54.44,54.46,155300.0,38.1957,38.2307,38.1676,38.1816,155300.0
2014-03-13 14:20:00,54.45,54.51,54.41,54.46,57600.0,38.1746,38.2167,38.1466,38.1816,57600.0
2014-03-13 14:25:00,54.46,54.52,54.45,54.5,63000.0,38.1816,38.2237,38.1746,38.2097,63000.0
2014-03-13 14:30:00,54.5,54.52,54.47,54.47,154400.0,38.2097,38.2237,38.1887,38.1887,154400.0
2014-03-13 14:35:00,54.48,54.5,54.42,54.45,64000.0,38.1957,38.2097,38.1536,38.1746,64000.0
2014-03-13 14:40:00,54.45,54.49,54.38,54.4,92900.0,38.1746,38.2027,38.1256,38.1396,92900.0
2014-03-13 14:45:00,54.41,54.41,54.27,54.33,74500.0,38.1466,38.1466,38.0484,38.0905,74500.0
2014-03-13 14:50:00,54.32,54.32,54.18,54.25,309800.0,38.0835,38.0835,37.9853,38.0344,309800.0
2014-03-13 14:55:00,54.25,54.29,54.23,54.29,95000.0,38.0344,38.0625,38.0204,38.0625,95000.0
2014-03-13 15:00:00,54.29,54.32,54.22,54.29,119700.0,38.0625,38.0835,38.0134,38.0625,119700.0
2014-03-13 15:05:00,54.29,54.29,54.16,54.17,89700.0,38.0625,38.0625,37.9713,37.9783,89700.0
2014-03-13 15:10:00,54.16,54.23,54.15,54.22,94900.0,37.9713,38.0204,37.9643,38.0134,94900.0
2014-03-13 15:15:00,54.23,54.24,54.13,54.13,137400.0,38.0204,38.0274,37.9503,37.9503,137400.0
2014-03-13 15:20:00,54.13,54.3,54.13,54.27,145000.0,37.9503,38.0695,37.9503,38.0484,145000.0
2014-03-13 15:25:00,54.27,54.35,54.26,54.33,83800.0,38.0484,38.1045,38.0414,38.0905,83800.0
2014-03-13 15:30:00,54.33,54.34,54.26,54.3,90500.0,38.0905,38.0975,38.0414,38.0695,90500.0
2014-03-13 15:35:00,54.3,54.37,54.3,54.36,137000.0,38.0695,38.1185,38.0695,38.1115,137000.0
2014-03-13 15:40:00,54.36,54.36,54.31,54.31,219100.0,38.1115,38.1115,38.0765,38.0765,219100.0
2014-03-13 15:45:00,54.31,54.33,54.28,54.32,273500.0,38.0765,38.0905,38.0554,38.0835,273500.0
2014-03-13 15:50:00,54.33,54.33,54.26,54.26,222400.0,38.0905,38.0905,38.0414,38.0414,222400.0
2014-03-13 15:55:00,54.27,54.29,54.17,54.18,593200.0,38.0484,38.0625,37.9783,37.9853,593200.0
2014-03-14 09:30:00,54.17,54.25,54.01,54.09,117200.0,37.9783,38.0344,37.8661,37.9222,117200.0
2014-03-14 09:35:00,54.1,54.1,53.92,54.07,48700.0,37.9292,37.9292,37.803,37.9082,48700.0
2014-03-14 09:40:00,54.07,54.4,54.07,54.4,88700.0,37.9082,38.1396,37.9082,38.1396,88700.0
2014-03-14 09:45:00,54.38,54.44,54.25,54.28,47600.0,38.1256,38.1676,38.0344,38.0554,47600.0
2014-03-14 09:50:00,54.28,54.28,54.23,54.23,32800.0,38.0554,38.0554,38.0204,38.0204,32800.0
2014-03-14 09:55:00,54.23,54.23,54.11,54.11,57000.0,38.0204,38.0204,37.9363,37.9363,57000.0
2014-03-14 10:00:00,54.12,54.2,54.06,54.07,88300.0,37.9433,37.9994,37.9012,37.9082,88300.0
2014-03-14 10:05:00,54.07,54.23,54.06,54.23,142600.0,37.9082,38.0204,37.9012,38.0204,142600.0
2014-03-14 10:10:00,54.23,54.24,54.17,54.21,182300.0,38.0204,38.0274,37.9783,38.0064,182300.0
2014-03-14 10:15:00,54.21,54.32,54.21,54.26,94100.0,38.0064,38.0835,38.0064,38.0414,94100.0
2014-03-14 10:20:00,54.25,54.31,54.2,54.31,46000.0,38.0344,38.0765,37.9994,38.0765,46000.0
2014-03-14 10:25:00,54.29,54.39,54.27,54.28,114000.0,38.0625,38.1326,38.0484,38.0554,114000.0
2014-03-14 10:30:00,54.28,54.31,54.21,54.24,69700.0,38.0554,38.0765,38.0064,38.0274,69700.0
2014-03-14 10:35:00,54.23,54.25,54.17,54.18,135300.0,38.0204,38.0344,37.9783,37.9853,135300.0
2014-03-14 10:40:00,54.18,54.18,54.07,54.08,86300.0,37.9853,37.9853,37.9082,37.9152,86300.0
2014-03-14 10:45:00,54.08,54.12,54.04,54.11,81600.0,37.9152,37.9433,37.8872,37.9363,81600.0
2014-03-14 10:50:00,54.09,54.1,54.05,54.05,53900.0,37.9222,37.9292,37.8942,37.8942,53900.0
2014-03-14 10:55:00,54.04,54.04,53.95,53.98,44700.0,37.8872,37.8872,37.8241,37.8451,44700.0
2014-03-14 11:00:00,53.99,54.03,53.95,54.03,60300.0,37.8521,37.8802,37.8241,37.8802,60300.0
2014-03-14 11:05:00,54.02,54.08,53.97,53.98,217500.0,37.8732,37.9152,37.8381,37.8451,217500.0
2014-03-14 11:10:00,53.97,53.97,53.94,53.94,24800.0,37.8381,37.8381,37.8171,37.8171,24800.0
2014-03-14 11:15:00,53.94,53.98,53.94,53.97,58200.0,37.8171,37.8451,37.8171,37.8381,58200.0
2014-03-14 11:20:00,53.97,53.98,53.92,53.97,56100.0,37.8381,37.8451,37.803,37.8381,56100.0
2014-03-14 11:25:00,53.97,54.02,53.96,53.96,90400.0,37.8381,37.8732,37.8311,37.8311,90400.0
2014-03-14 11:30:00,53.97,54.02,53.97,54.02,63900.0,37.8381,37.8732,37.8381,37.8732,63900.0
2014-03-14 11:35:00,54.02,54.03,53.98,54.03,105100.0,37.8732,37.8802,37.8451,37.8802,105100.0
2014-03-14 11:40:00,54.03,54.08,54.0,54.08,234500.0,37.8802,37.9152,37.8591,37.9152,234500.0
2014-03-14 11:45:00,54.07,54.08,54.01,54.07,142100.0,37.9082,37.9152,37.8661,37.9082,142100.0
2014-03-14 11:50:00,54.07,54.08,54.04,54.06,113100.0,37.9082,37.9152,37.8872,37.9012,113100.0
2014-03-14 11:55:00,54.05,54.06,54.03,54.04,104100.0,37.8942,37.9012,37.8802,37.8872,104100.0
2014-03-14 12:00:00,54.04,54.05,53.96,53.97,183400.0,37.8872,37.8942,37.8311,37.8381,183400.0
2014-03-14 12:05:00,53.97,54.02,53.96,54.0,61300.0,37.8381,37.8732,37.8311,37.8591,61300.0
2014-03-14 12:10:00,54.0,54.03,53.96,53.98,52700.0,37.8591,37.8802,37.8311,37.8451,52700.0
2014-03-14 12:15:00,53.97,54.02,53.97,54.0,58000.0,37.8381,37.8732,37.8381,37.8591,58000.0
2014-03-14 12:20:00,54.0,54.09,54.0,54.07,57500.0,37.8591,37.9222,37.8591,37.9082,57500.0
2014-03-14 12:25:00,54.06,54.08,53.97,53.99,79300.0,37.9012,37.9152,37.8381,37.8521,79300.0
2014-03-14 12:30:00,53.98,54.05,53.92,53.94,100800.0,37.8451,37.8942,37.803,37.8171,100800.0
2014-03-14 12:35:00,53.94,54.02,53.93,53.98,75900.0,37.8171,37.8732,37.8101,37.8451,75900.0
2014-03-14 12:40:00,53.97,54.03,53.96,54.01,67400.0,37.8381,37.8802,37.8311,37.8661,67400.0
2014-03-14 12:45:00,54.01,54.01,53.98,54.01,49800.0,37.8661,37.8661,37.8451,37.8661,49800.0
2014-03-14 12:50:00,54.0,54.01,53.97,53.98,28200.0,37.8591,37.8661,37.8381,37.8451,28200.0
2014-03-14 12:55:00,53.97,54.03,53.97,54.01,65300.0,37.8381,37.8802,37.8381,37.8661,65300.0
2014-03-14 13:00:00,54.02,54.05,53.92,53.96,233300.0,37.8732,37.8942,37.803,37.8311,233300.0
2014-03-14 13:05:00,53.96,53.96,53.93,53.95,64300.0,37.8311,37.8311,37.8101,37.8241,64300.0
2014-03-14 13:10:00,53.95,54.03,53.95,53.98,84200.0,37.8241,37.8802,37.8241,37.8451,84200.0
2014-03-14 13:15:00,53.98,54.02,53.95,54.0,42500.0,37.8451,37.8732,37.8241,37.8591,42500.0
2014-03-14 13:20:00,54.0,54.01,53.93,53.95,54500.0,37.8591,37.8661,37.8101,37.8241,54500.0
2014-03-14 13:25:00,53.96,54.0,53.95,53.99,36800.0,37.8311,37.8591,37.8241,37.8521,36800.0
2014-03-14 13:30:00,53.99,54.0,53.97,54.0,43500.0,37.8521,37.8591,37.8381,37.8591,43500.0
2014-03-14 13:35:00,54.01,54.03,53.98,53.99,172500.0,37.8661,37.8802,37.8451,37.8521,172500.0
2014-03-14 13:40:00,53.99,54.0,53.92,53.93,54000.0,37.8521,37.8591,37.803,37.8101,54000.0
2014-03-14 13:45:00,53.94,53.97,53.91,53.92,46700.0,37.8171,37.8381,37.796,37.803,46700.0
2014-03-14 13:50:00,53.92,54.01,53.92,53.98,54200.0,37.803,37.8661,37.803,37.8451,54200.0
2014-03-14 13:55:00,53.98,54.02,53.95,54.01,49100.0,37.8451,37.8732,37.8241,37.8661,49100.0
2014-03-14 14:00:00,54.01,54.02,53.98,53.99,33300.0,37.8661,37.8732,37.8451,37.8521,33300.0
2014-03-14 14:05:00,53.99,53.99,53.95,53.98,27200.0,37.8521,37.8521,37.8241,37.8451,27200.0
2014-03-14 14:10:00,53.99,54.01,53.97,54.0,64000.0,37.8521,37.8661,37.8381,37.8591,64000.0
2014-03-14 14:15:00,54.01,54.05,54.0,54.03,82000.0,37.8661,37.8942,37.8591,37.8802,82000.0
2014-03-14 14:20:00,54.02,54.04,54.0,54.02,56700.0,37.8732,37.8872,37.8591,37.8732,56700.0
2014-03-14 14:25:00,54.02,54.03,53.98,54.0,56800.0,37.8732,37.8802,37.8451,37.8591,56800.0
2014-03-14 14:30:00,54.01,54.01,53.98,54.01,51900.0,37.8661,37.8661,37.8451,37.8661,51900.0
2014-03-14 14:35:00,54.01,54.02,53.96,53.97,45300.0,37.8661,37.8732,37.8311,37.8381,45300.0
2014-03-14 14:40:00,53.97,53.99,53.92,53.98,51700.0,37.8381,37.8521,37.803,37.8451,51700.0
2014-03-14 14:45:00,53.97,54.01,53.95,53.98,44900.0,37.8381,37.8661,37.8241,37.8451,44900.0
2014-03-14 14:50:00,53.98,54.0,53.95,53.95,49200.0,37.8451,37.8591,37.8241,37.8241,49200.0
2014-03-14 14:55:00,53.94,53.95,53.88,53.91,57900.0,37.8171,37.8241,37.775,37.796,57900.0
2014-03-14 15:00:00,53.9,53.96,53.89,53.96,54400.0,37.789,37.8311,37.782,37.8311,54400.0
2014-03-14 15:05:00,53.95,54.0,53.93,53.97,76400.0,37.8241,37.8591,37.8101,37.8381,76400.0
2014-03-14 15:10:00,53.96,53.96,53.91,53.95,63900.0,37.8311,37.8311,37.796,37.8241,63900.0
2014-03-14 15:15:00,53.94,53.98,53.94,53.96,55900.0,37.8171,37.8451,37.8171,37.8311,55900.0
2014-03-14 15:20:00,53.97,54.03,53.95,54.0,149200.0,37.8381,37.8802,37.8241,37.8591,149200.0
2014-03-14 15:25:00,54.0,54.01,53.98,54.0,50600.0,37.8591,37.8661,37.8451,37.8591,50600.0
2014-03-14 15:30:00,54.0,54.01,53.96,53.99,133000.0,37.8591,37.8661,37.8311,37.8521,133000.0
2014-03-14 15:35:00,53.99,53.99,53.96,53.97,97900.0,37.8521,37.8521,37.8311,37.8381,97900.0
2014-03-14 15:40:00,53.97,54.01,53.97,53.98,150500.0,37.8381,37.8661,37.8381,37.8451,150500.0
2014-03-14 15:45:00,54.0,54.02,53.94,53.96,170200.0,37.8591,37.8732,37.8171,37.8311,170200.0
2014-03-14 15:50:00,53.96,53.97,53.94,53.95,199000.0,37.8311,37.8381,37.8171,37.8241,199000.0
2014-03-14 15:55:00,53.96,54.03,53.95,54.0,461000.0,37.8311,37.8802,37.8241,37.8591,461000.0
2014-03-17 09:30:00,54.48,54.55,54.35,54.36,192000.0,38.1957,38.2447,38.1045,38.1115,192000.0
2014-03-17 09:35:00,54.36,54.45,54.33,54.43,112900.0,38.1115,38.1746,38.0905,38.1606,112900.0
2014-03-17 09:40:00,54.42,54.48,54.35,54.45,74900.0,38.1536,38.1957,38.1045,38.1746,74900.0
2014-03-17 09:45:00,54.46,54.66,54.42,54.65,150200.0,38.1816,38.3219,38.1536,38.3148,150200.0
2014-03-17 09:50:00,54.65,54.68,54.56,54.56,48800.0,38.3148,38.3359,38.2518,38.2518,48800.0
2014-03-17 09:55:00,54.56,54.62,54.55,54.57,28200.0,38.2518,38.2938,38.2447,38.2588,28200.0
2014-03-17 10:00:00,54.57,54.63,54.53,54.63,45900.0,38.2588,38.3008,38.2307,38.3008,45900.0
2014-03-17 10:05:00,54.64,54.68,54.62,54.63,48000.0,38.3078,38.3359,38.2938,38.3008,48000.0
2014-03-17 10:10:00,54.64,54.68,54.55,54.56,42900.0,38.3078,38.3359,38.2447,38.2518,42900.0
2014-03-17 10:15:00,54.56,54.56,54.48,54.48,30400.0,38.2518,38.2518,38.1957,38.1957,30400.0
2014-03-17 10:20:00,54.49,54.55,54.48,54.55,74400.0,38.2027,38.2447,38.1957,38.2447,74400.0
2014-03-17 10:25:00,54.55,54.6,54.55,54.59,38800.0,38.2447,38.2798,38.2447,38.2728,38800.0
2014-03-17 10:30:00,54.6,54.61,54.48,54.5,65200.0,38.2798,38.2868,38.1957,38.2097,65200.0
2014-03-17 10:35:00,54.5,54.57,54.5,54.52,73500.0,38.2097,38.2588,38.2097,38.2237,73500.0
2014-03-17 10:40:00,54.52,54.6,54.52,54.52,58800.0,38.2237,38.2798,38.2237,38.2237,58800.0
2014-03-17 10:45:00,54.52,54.55,54.5,54.52,143800.0,38.2237,38.2447,38.2097,38.2237,143800.0
2014-03-17 10:50:00,54.53,54.56,54.47,54.49,342900.0,38.2307,38.2518,38.1887,38.2027,342900.0
2014-03-17 10:55:00,54.48,54.52,54.41,54.44,307500.0,38.1957,38.2237,38.1466,38.1676,307500.0
2014-03-17 11:00:00,54.44,54.49,54.43,54.43,50100.0,38.1676,38.2027,38.1606,38.1606,50100.0
2014-03-17 11:05:00,54.42,54.46,54.39,54.42,46200.0,38.1536,38.1816,38.1326,38.1536,46200.0
2014-03-17 11:10:00,54.42,54.42,54.36,54.38,120400.0,38.1536,38.1536,38.1115,38.1256,120400.0
2014-03-17 11:15:00,54.39,54.46,54.37,54.45,43300.0,38.1326,38.1816,38.1185,38.1746,43300.0
2014-03-17 11:20:00,54.45,54.45,54.37,54.4,34500.0,38.1746,38.1746,38.1185,38.1396,34500.0
2014-03-17 11:25:00,54.39,54.39,54.29,54.29,28300.0,38.1326,38.1326,38.0625,38.0625,28300.0
2014-03-17 11:30:00,54.28,54.31,54.26,54.28,23900.0,38.0554,38.0765,38.0414,38.0554,23900.0
2014-03-17 11:35:00,54.28,54.29,54.23,54.24,19800.0,38.0554,38.0625,38.0204,38.0274,19800.0
2014-03-17 11:40:00,54.23,54.25,54.18,54.23,33300.0,38.0204,38.0344,37.9853,38.0204,33300.0
2014-03-17 11:45:00,54.22,54.38,54.21,54.38,24300.0,38.0134,38.1256,38.0064,38.1256,24300.0
2014-03-17 11:50:00,54.37,54.45,54.37,54.44,13500.0,38.1185,38.1746,38.1185,38.1676,13500.0
2014-03-17 11:55:00,54.44,54.51,54.43,54.5,32900.0,38.1676,38.2167,38.1606,38.2097,32900.0
2014-03-17 12:00:00,54.5,54.51,54.44,54.49,28500.0,38.2097,38.2167,38.1676,38.2027,28500.0
2014-03-17 12:05:00,54.48,54.52,54.45,54.5,45400.0,38.1957,38.2237,38.1746,38.2097,45400.0
2014-03-17 12:10:00,54.49,54.52,54.42,54.51,56300.0,38.2027,38.2237,38.1536,38.2167,56300.0
2014-03-17 12:15:00,54.51,54.53,54.49,54.5,65600.0,38.2167,38.2307,38.2027,38.2097,65600.0
2014-03-17 12:20:00,54.5,54.56,54.49,54.49,38700.0,38.2097,38.2518,38.2027,38.2027,38700.0
2014-03-17 12:25:00,54.49,54.52,54.47,54.52,27300.0,38.2027,38.2237,38.1887,38.2237,27300.0
2014-03-17 12:30:00,54.53,54.65,54.5,54.64,55900.0,38.2307,38.3148,38.2097,38.3078,55900.0
2014-03-17 12:35:00,54.64,54.66,54.63,54.64,46600.0,38.3078,38.3219,38.3008,38.3078,46600.0
2014-03-17 12:40:00,54.65,54.67,54.62,54.63,50700.0,38.3148,38.3289,38.2938,38.3008,50700.0
2014-03-17 12:45:00,54.62,54.64,54.59,54.61,22900.0,38.2938,38.3078,38.2728,38.2868,22900.0
2014-03-17 12:50:00,54.6,54.64,54.57,54.58,26600.0,38.2798,38.3078,38.2588,38.2658,26600.0
2014-03-17 12:55:00,54.59,54.6,54.57,54.58,18800.0,38.2728,38.2798,38.2588,38.2658,18800.0
2014-03-17 13:00:00,54.59,54.64,54.59,54.61,20200.0,38.2728,38.3078,38.2728,38.2868,20200.0
2014-03-17 13:05:00,54.62,54.64,54.59,54.62,24300.0,38.2938,38.3078,38.2728,38.2938,24300.0
2014-03-17 13:10:00,54.61,54.63,54.59,54.63,25500.0,38.2868,38.3008,38.2728,38.3008,25500.0
2014-03-17 13:15:00,54.62,54.63,54.57,54.63,30100.0,38.2938,38.3008,38.2588,38.3008,30100.0
2014-03-17 13:20:00,54.63,54.66,54.63,54.64,32800.0,38.3008,38.3219,38.3008,38.3078,32800.0
2014-03-17 13:25:00,54.64,54.65,54.6,54.61,25600.0,38.3078,38.3148,38.2798,38.2868,25600.0
2014-03-17 13:30:00,54.62,54.66,54.61,54.64,36500.0,38.2938,38.3219,38.2868,38.3078,36500.0
2014-03-17 13:35:00,54.64,54.67,54.62,54.66,48200.0,38.3078,38.3289,38.2938,38.3219,48200.0
2014-03-17 13:40:00,54.66,54.66,54.63,54.65,11800.0,38.3219,38.3219,38.3008,38.3148,11800.0
2014-03-17 13:45:00,54.65,54.71,54.63,54.7,62700.0,38.3148,38.3569,38.3008,38.3499,62700.0
2014-03-17 13:50:00,54.7,54.73,54.7,54.7,79100.0,38.3499,38.3709,38.3499,38.3499,79100.0
2014-03-17 13:55:00,54.7,54.72,54.68,54.72,53200.0,38.3499,38.3639,38.3359,38.3639,53200.0
2014-03-17 14:00:00,54.71,54.75,54.71,54.74,26100.0,38.3569,38.385,38.3569,38.3779,26100.0
2014-03-17 14:05:00,54.75,54.8,54.74,54.76,88500.0,38.385,38.42,38.3779,38.392,88500.0
2014-03-17 14:10:00,54.76,54.76,54.64,54.69,30800.0,38.392,38.392,38.3078,38.3429,30800.0
2014-03-17 14:15:00,54.67,54.69,54.64,54.68,38500.0,38.3289,38.3429,38.3078,38.3359,38500.0
2014-03-17 14:20:00,54.69,54.79,54.68,54.77,26700.0,38.3429,38.413,38.3359,38.399,26700.0
2014-03-17 14:25:00,54.77,54.87,54.77,54.84,46500.0,38.399,38.4691,38.399,38.4481,46500.0
2014-03-17 14:30:00,54.83,54.84,54.78,54.78,21500.0,38.441,38.4481,38.406,38.406,21500.0
2014-03-17 14:35:00,54.79,54.82,54.73,54.75,27700.0,38.413,38.434,38.3709,38.385,27700.0
2014-03-17 14:40:00,54.75,54.78,54.72,54.72,51000.0,38.385,38.406,38.3639,38.3639,51000.0
2014-03-17 14:45:00,54.73,54.77,54.73,54.75,22500.0,38.3709,38.399,38.3709,38.385,22500.0
2014-03-17 14:50:00,54.76,54.8,54.74,54.77,41300.0,38.392,38.42,38.3779,38.399,41300.0
2014-03-17 14:55:00,54.77,54.8,54.75,54.78,20200.0,38.399,38.42,38.385,38.406,20200.0
2014-03-17 15:00:00,54.78,54.82,54.77,54.82,32100.0,38.406,38.434,38.399,38.434,32100.0
2014-03-17 15:05:00,54.82,54.9,54.82,54.89,80500.0,38.434,38.4901,38.434,38.4831,80500.0
2014-03-17 15:10:00,54.9,54.9,54.8,54.81,46200.0,38.4901,38.4901,38.42,38.427,46200.0
2014-03-17 15:15:00,54.81,54.83,54.8,54.81,58800.0,38.427,38.441,38.42,38.427,58800.0
2014-03-17 15:20:00,54.81,54.82,54.8,54.82,60700.0,38.427,38.434,38.42,38.434,60700.0
2014-03-17 15:25:00,54.81,54.82,54.7,54.72,75800.0,38.427,38.434,38.3499,38.3639,75800.0
2014-03-17 15:30:00,54.72,54.79,54.72,54.76,60900.0,38.3639,38.413,38.3639,38.392,60900.0
2014-03-17 15:35:00,54.76,54.79,54.74,54.78,86900.0,38.392,38.413,38.3779,38.406,86900.0
2014-03-17 15:40:00,54.79,54.79,54.72,54.72,127400.0,38.413,38.413,38.3639,38.3639,127400.0
2014-03-17 15:45:00,54.73,54.78,54.71,54.77,225500.0,38.3709,38.406,38.3569,38.399,225500.0
2014-03-17 15:50:00,54.77,54.85,54.76,54.81,242000.0,38.399,38.4551,38.392,38.427,242000.0
2014-03-17 15:55:00,54.81,54.83,54.71,54.73,597100.0,38.427,38.441,38.3569,38.3709,597100.0
2014-03-18 09:30:00,54.68,54.83,54.68,54.73,119000.0,38.3359,38.441,38.3359,38.3709,119000.0
2014-03-18 09:35:00,54.72,54.84,54.69,54.81,17700.0,38.3639,38.4481,38.3429,38.427,17700.0
2014-03-18 09:40:00,54.81,54.83,54.67,54.68,20400.0,38.427,38.441,38.3289,38.3359,20400.0
2014-03-18 09:45:00,54.67,54.85,54.67,54.83,28900.0,38.3289,38.4551,38.3289,38.441,28900.0
2014-03-18 09:50:00,54.81,54.89,54.78,54.87,37200.0,38.427,38.4831,38.406,38.4691,37200.0
2014-03-18 09:55:00,54.87,54.89,54.8,54.8,27700.0,38.4691,38.4831,38.42,38.42,27700.0
2014-03-18 10:00:00,54.8,54.85,54.74,54.75,55200.0,38.42,38.4551,38.3779,38.385,55200.0
2014-03-18 10:05:00,54.75,54.78,54.74,54.76,20900.0,38.385,38.406,38.3779,38.392,20900.0
2014-03-18 10:10:00,54.76,54.82,54.76,54.79,47500.0,38.392,38.434,38.392,38.413,47500.0
2014-03-18 10:15:00,54.8,54.91,54.76,54.87,64600.0,38.42,38.4971,38.392,38.4691,64600.0
2014-03-18 10:20:00,54.88,54.9,54.83,54.84,30500.0,38.4761,38.4901,38.441,38.4481,30500.0
2014-03-18 10:25:00,54.85,54.91,54.81,54.9,84100.0,38.4551,38.4971,38.427,38.4901,84100.0
2014-03-18 10:30:00,54.9,54.93,54.88,54.91,67800.0,38.4901,38.5112,38.4761,38.4971,67800.0
2014-03-18 10:35:00,54.9,54.91,54.84,54.84,52100.0,38.4901,38.4971,38.4481,38.4481,52100.0
2014-03-18 10:40:00,54.84,54.86,54.69,54.75,56200.0,38.4481,38.4621,38.3429,38.385,56200.0
2014-03-18 10:45:00,54.75,54.75,54.63,54.69,81200.0,38.385,38.385,38.3008,38.3429,81200.0
2014-03-18 10:50:00,54.69,54.75,54.61,54.66,106800.0,38.3429,38.385,38.2868,38.3219,106800.0
2014-03-18 10:55:00,54.63,54.71,54.63,54.66,67000.0,38.3008,38.3569,38.3008,38.3219,67000.0
2014-03-18 11:00:00,54.67,54.73,54.66,54.7,42400.0,38.3289,38.3709,38.3219,38.3499,42400.0
2014-03-18 11:05:00,54.69,54.71,54.66,54.71,38700.0,38.3429,38.3569,38.3219,38.3569,38700.0
2014-03-18 11:10:00,54.7,54.75,54.64,54.67,68200.0,38.3499,38.385,38.3078,38.3289,68200.0
2014-03-18 11:15:00,54.68,54.72,54.67,54.72,94400.0,38.3359,38.3639,38.3289,38.3639,94400.0
2014-03-18 11:20:00,54.71,54.73,54.66,54.73,43700.0,38.3569,38.3709,38.3219,38.3709,43700.0
2014-03-18 11:25:00,54.72,54.73,54.68,54.7,27500.0,38.3639,38.3709,38.3359,38.3499,27500.0
2014-03-18 11:30:00,54.7,54.72,54.65,54.67,54500.0,38.3499,38.3639,38.3148,38.3289,54500.0
2014-03-18 11:35:00,54.66,54.67,54.63,54.67,33900.0,38.3219,38.3289,38.3008,38.3289,33900.0
2014-03-18 11:40:00,54.66,54.69,54.63,54.65,47000.0,38.3219,38.3429,38.3008,38.3148,47000.0
2014-03-18 11:45:00,54.65,54.65,54.61,54.63,55800.0,38.3148,38.3148,38.2868,38.3008,55800.0
2014-03-18 11:50:00,54.63,54.65,54.62,54.64,25800.0,38.3008,38.3148,38.2938,38.3078,25800.0
2014-03-18 11:55:00,54.64,54.65,54.63,54.63,58100.0,38.3078,38.3148,38.3008,38.3008,58100.0
2014-03-18 12:00:00,54.63,54.65,54.63,54.64,45900.0,38.3008,38.3148,38.3008,38.3078,45900.0
2014-03-18 12:05:00,54.64,54.65,54.63,54.64,47000.0,38.3078,38.3148,38.3008,38.3078,47000.0
2014-03-18 12:10:00,54.64,54.65,54.63,54.65,68100.0,38.3078,38.3148,38.3008,38.3148,68100.0
2014-03-18 12:15:00,54.64,54.65,54.58,54.59,23700.0,38.3078,38.3148,38.2658,38.2728,23700.0
2014-03-18 12:20:00,54.59,54.59,54.46,54.47,72500.0,38.2728,38.2728,38.1816,38.1887,72500.0
2014-03-18 12:25:00,54.48,54.5,54.47,54.47,34700.0,38.1957,38.2097,38.1887,38.1887,34700.0
2014-03-18 12:30:00,54.46,54.46,54.38,54.42,98200.0,38.1816,38.1816,38.1256,38.1536,98200.0
2014-03-18 12:35:00,54.41,54.42,54.38,54.39,32400.0,38.1466,38.1536,38.1256,38.1326,32400.0
2014-03-18 12:40:00,54.39,54.4,54.31,54.31,42100.0,38.1326,38.1396,38.0765,38.0765,42100.0
2014-03-18 12:45:00,54.32,54.36,54.28,54.36,57500.0,38.0835,38.1115,38.0554,38.1115,57500.0
2014-03-18 12:50:00,54.35,54.42,54.3,54.39,54000.0,38.1045,38.1536,38.0695,38.1326,54000.0
2014-03-18 12:55:00,54.4,54.47,54.38,54.46,58900.0,38.1396,38.1887,38.1256,38.1816,58900.0
2014-03-18 13:00:00,54.47,54.55,54.47,54.51,32900.0,38.1887,38.2447,38.1887,38.2167,32900.0
2014-03-18 13:05:00,54.51,54.52,54.48,54.51,24200.0,38.2167,38.2237,38.1957,38.2167,24200.0
2014-03-18 13:10:00,54.5,54.51,54.49,54.49,10700.0,38.2097,38.2167,38.2027,38.2027,10700.0
2014-03-18 13:15:00,54.49,54.5,54.44,54.5,24700.0,38.2027,38.2097,38.1676,38.2097,24700.0
2014-03-18 13:20:00,54.49,54.51,54.49,54.51,78400.0,38.2027,38.2167,38.2027,38.2167,78400.0
2014-03-18 13:25:00,54.51,54.6,54.5,54.55,66300.0,38.2167,38.2798,38.2097,38.2447,66300.0
2014-03-18 13:30:00,54.56,54.63,54.56,54.63,56800.0,38.2518,38.3008,38.2518,38.3008,56800.0
2014-03-18 13:35:00,54.62,54.64,54.62,54.63,22300.0,38.2938,38.3078,38.2938,38.3008,22300.0
2014-03-18 13:40:00,54.62,54.75,54.62,54.68,87300.0,38.2938,38.385,38.2938,38.3359,87300.0
2014-03-18 13:45:00,54.68,54.69,54.63,54.66,75100.0,38.3359,38.3429,38.3008,38.3219,75100.0
2014-03-18 13:50:00,54.67,54.71,54.65,54.65,51000.0,38.3289,38.3569,38.3148,38.3148,51000.0
2014-03-18 13:55:00,54.65,54.66,54.6,54.61,26200.0,38.3148,38.3219,38.2798,38.2868,26200.0
2014-03-18 14:00:00,54.62,54.66,54.58,54.59,21200.0,38.2938,38.3219,38.2658,38.2728,21200.0
2014-03-18 14:05:00,54.58,54.68,54.58,54.68,36100.0,38.2658,38.3359,38.2658,38.3359,36100.0
2014-03-18 14:10:00,54.67,54.7,54.64,54.66,47900.0,38.3289,38.3499,38.3078,38.3219,47900.0
2014-03-18 14:15:00,54.66,54.68,54.65,54.66,46000.0,38.3219,38.3359,38.3148,38.3219,46000.0
2014-03-18 14:20:00,54.66,54.7,54.66,54.68,65700.0,38.3219,38.3499,38.3219,38.3359,65700.0
2014-03-18 14:25:00,54.67,54.69,54.66,54.66,42100.0,38.3289,38.3429,38.3219,38.3219,42100.0
2014-03-18 14:30:00,54.67,54.73,54.66,54.72,42100.0,38.3289,38.3709,38.3219,38.3639,42100.0
2014-03-18 14:35:00,54.72,54.8,54.71,54.79,38200.0,38.3639,38.42,38.3569,38.413,38200.0
2014-03-18 14:40:00,54.78,54.81,54.75,54.78,57000.0,38.406,38.427,38.385,38.406,57000.0
2014-03-18 14:45:00,54.78,54.85,54.77,54.85,84900.0,38.406,38.4551,38.399,38.4551,84900.0
2014-03-18 14:50:00,54.84,54.9,54.84,54.85,65400.0,38.4481,38.4901,38.4481,38.4551,65400.0
2014-03-18 14:55:00,54.84,54.87,54.82,54.85,70400.0,38.4481,38.4691,38.434,38.4551,70400.0
2014-03-18 15:00:00,54.85,54.86,54.71,54.72,48400.0,38.4551,38.4621,38.3569,38.3639,48400.0
2014-03-18 15:05:00,54.71,54.78,54.71,54.72,30000.0,38.3569,38.406,38.3569,38.3639,30000.0
2014-03-18 15:10:00,54.73,54.81,54.72,54.79,47400.0,38.3709,38.427,38.3639,38.413,47400.0
2014-03-18 15:15:00,54.8,54.85,54.79,54.84,50100.0,38.42,38.4551,38.413,38.4481,50100.0
2014-03-18 15:20:00,54.84,54.85,54.79,54.82,90900.0,38.4481,38.4551,38.413,38.434,90900.0
2014-03-18 15:25:00,54.81,54.83,54.74,54.79,111800.0,38.427,38.441,38.3779,38.413,111800.0
2014-03-18 15:30:00,54.79,54.81,54.77,54.78,47400.0,38.413,38.427,38.399,38.406,47400.0
2014-03-18 15:35:00,54.78,54.81,54.77,54.8,104300.0,38.406,38.427,38.399,38.42,104300.0
2014-03-18 15:40:00,54.8,54.81,54.74,54.77,116400.0,38.42,38.427,38.3779,38.399,116400.0
2014-03-18 15:45:00,54.77,54.78,54.74,54.77,103000.0,38.399,38.406,38.3779,38.399,103000.0
2014-03-18 15:50:00,54.77,54.77,54.71,54.72,150100.0,38.399,38.399,38.3569,38.3639,150100.0
2014-03-18 15:55:00,54.72,54.75,54.68,54.71,433900.0,38.3639,38.385,38.3359,38.3569,433900.0
2014-03-19 09:30:00,54.9,55.27,54.88,55.15,328200.0,38.4901,38.7495,38.4761,38.6654,328200.0
2014-03-19 09:35:00,55.19,55.43,55.15,55.3,101500.0,38.6934,38.8617,38.6654,38.7706,101500.0
2014-03-19 09:40:00,55.3,55.41,55.24,55.4,78000.0,38.7706,38.8477,38.7285,38.8407,78000.0
2014-03-19 09:45:00,55.4,55.47,55.35,55.37,90000.0,38.8407,38.8897,38.8056,38.8196,90000.0
2014-03-19 09:50:00,55.37,55.38,55.21,55.27,69800.0,38.8196,38.8266,38.7075,38.7495,69800.0
2014-03-19 09:55:00,55.28,55.36,55.21,55.34,42300.0,38.7565,38.8126,38.7075,38.7986,42300.0
2014-03-19 10:00:00,55.36,55.41,55.33,55.4,192700.0,38.8126,38.8477,38.7916,38.8407,192700.0
2014-03-19 10:05:00,55.39,55.39,55.31,55.32,57100.0,38.8337,38.8337,38.7776,38.7846,57100.0
2014-03-19 10:10:00,55.32,55.34,55.23,55.26,41300.0,38.7846,38.7986,38.7215,38.7425,41300.0
2014-03-19 10:15:00,55.26,55.29,55.21,55.25,52400.0,38.7425,38.7635,38.7075,38.7355,52400.0
2014-03-19 10:20:00,55.25,55.29,55.15,55.28,52300.0,38.7355,38.7635,38.6654,38.7565,52300.0
2014-03-19 10:25:00,55.28,55.33,55.26,55.27,35900.0,38.7565,38.7916,38.7425,38.7495,35900.0
2014-03-19 10:30:00,55.27,55.3,55.25,55.28,45500.0,38.7495,38.7706,38.7355,38.7565,45500.0
2014-03-19 10:35:00,55.27,55.28,55.22,55.27,45700.0,38.7495,38.7565,38.7145,38.7495,45700.0
2014-03-19 10:40:00,55.26,55.27,55.2,55.21,42900.0,38.7425,38.7495,38.7005,38.7075,42900.0
2014-03-19 10:45:00,55.2,55.27,55.2,55.27,33800.0,38.7005,38.7495,38.7005,38.7495,33800.0
2014-03-19 10:50:00,55.26,55.29,55.24,55.29,36400.0,38.7425,38.7635,38.7285,38.7635,36400.0
2014-03-19 10:55:00,55.29,55.3,55.25,55.26,23500.0,38.7635,38.7706,38.7355,38.7425,23500.0
2014-03-19 11:00:00,55.26,55.29,55.25,55.28,11600.0,38.7425,38.7635,38.7355,38.7565,11600.0
2014-03-19 11:05:00,55.28,55.29,55.25,55.27,33400.0,38.7565,38.7635,38.7355,38.7495,33400.0
2014-03-19 11:10:00,55.26,55.27,55.23,55.25,49500.0,38.7425,38.7495,38.7215,38.7355,49500.0
2014-03-19 11:15:00,55.25,55.26,55.24,55.25,48700.0,38.7355,38.7425,38.7285,38.7355,48700.0
2014-03-19 11:20:00,55.25,55.25,55.21,55.22,30000.0,38.7355,38.7355,38.7075,38.7145,30000.0
2014-03-19 11:25:00,55.22,55.25,55.21,55.24,46700.0,38.7145,38.7355,38.7075,38.7285,46700.0
2014-03-19 11:30:00,55.24,55.3,55.22,55.25,132600.0,38.7285,38.7706,38.7145,38.7355,132600.0
2014-03-19 11:35:00,55.25,55.27,55.23,55.23,95400.0,38.7355,38.7495,38.7215,38.7215,95400.0
2014-03-19 11:40:00,55.23,55.26,55.22,55.25,22100.0,38.7215,38.7425,38.7145,38.7355,22100.0
2014-03-19 11:45:00,55.26,55.26,55.22,55.23,30700.0,38.7425,38.7425,38.7145,38.7215,30700.0
2014-03-19 11:50:00,55.23,55.23,55.2,55.22,22200.0,38.7215,38.7215,38.7005,38.7145,22200.0
2014-03-19 11:55:00,55.21,55.23,55.21,55.22,16800.0,38.7075,38.7215,38.7075,38.7145,16800.0
2014-03-19 12:00:00,55.21,55.27,55.21,55.25,103900.0,38.7075,38.7495,38.7075,38.7355,103900.0
2014-03-19 12:05:00,55.25,55.27,55.23,55.23,54100.0,38.7355,38.7495,38.7215,38.7215,54100.0
2014-03-19 12:10:00,55.24,55.26,55.23,55.26,81300.0,38.7285,38.7425,38.7215,38.7425,81300.0
2014-03-19 12:15:00,55.26,55.27,55.22,55.26,42100.0,38.7425,38.7495,38.7145,38.7425,42100.0
2014-03-19 12:20:00,55.26,55.33,55.23,55.31,146900.0,38.7425,38.7916,38.7215,38.7776,146900.0
2014-03-19 12:25:00,55.32,55.34,55.29,55.3,47600.0,38.7846,38.7986,38.7635,38.7706,47600.0
2014-03-19 12:30:00,55.3,55.32,55.27,55.27,47400.0,38.7706,38.7846,38.7495,38.7495,47400.0
2014-03-19 12:35:00,55.26,55.27,55.21,55.26,37600.0,38.7425,38.7495,38.7075,38.7425,37600.0
2014-03-19 12:40:00,55.26,55.27,55.2,55.21,25900.0,38.7425,38.7495,38.7005,38.7075,25900.0
2014-03-19 12:45:00,55.22,55.25,55.21,55.25,25600.0,38.7145,38.7355,38.7075,38.7355,25600.0
2014-03-19 12:50:00,55.25,55.26,55.23,55.26,28900.0,38.7355,38.7425,38.7215,38.7425,28900.0
2014-03-19 12:55:00,55.26,55.27,55.25,55.25,85700.0,38.7425,38.7495,38.7355,38.7355,85700.0
2014-03-19 13:00:00,55.25,55.27,55.24,55.24,45000.0,38.7355,38.7495,38.7285,38.7285,45000.0
2014-03-19 13:05:00,55.25,55.26,55.24,55.25,24800.0,38.7355,38.7425,38.7285,38.7355,24800.0
2014-03-19 13:10:00,55.25,55.29,55.24,55.28,29100.0,38.7355,38.7635,38.7285,38.7565,29100.0
2014-03-19 13:15:00,55.27,55.28,55.25,55.25,96600.0,38.7495,38.7565,38.7355,38.7355,96600.0
2014-03-19 13:20:00,55.25,55.26,55.21,55.22,29500.0,38.7355,38.7425,38.7075,38.7145,29500.0
2014-03-19 13:25:00,55.22,55.24,55.21,55.24,10100.0,38.7145,38.7285,38.7075,38.7285,10100.0
2014-03-19 13:30:00,55.24,55.24,55.21,55.23,18500.0,38.7285,38.7285,38.7075,38.7215,18500.0
2014-03-19 13:35:00,55.22,55.28,55.22,55.27,24200.0,38.7145,38.7565,38.7145,38.7495,24200.0
2014-03-19 13:40:00,55.27,55.27,55.24,55.26,44000.0,38.7495,38.7495,38.7285,38.7425,44000.0
2014-03-19 13:45:00,55.26,55.32,55.25,55.28,143300.0,38.7425,38.7846,38.7355,38.7565,143300.0
2014-03-19 13:50:00,55.28,55.29,55.26,55.28,12900.0,38.7565,38.7635,38.7425,38.7565,12900.0
2014-03-19 13:55:00,55.28,55.35,55.28,55.34,27200.0,38.7565,38.8056,38.7565,38.7986,27200.0
2014-03-19 14:00:00,55.33,55.34,55.1,55.18,114500.0,38.7916,38.7986,38.6303,38.6864,114500.0
2014-03-19 14:05:00,55.2,55.22,55.01,55.13,68500.0,38.7005,38.7145,38.5672,38.6514,68500.0
2014-03-19 14:10:00,55.14,55.23,55.1,55.15,76400.0,38.6584,38.7215,38.6303,38.6654,76400.0
2014-03-19 14:15:00,55.15,55.28,55.11,55.26,74000.0,38.6654,38.7565,38.6374,38.7425,74000.0
2014-03-19 14:20:00,55.24,55.28,55.2,55.25,79200.0,38.7285,38.7565,38.7005,38.7355,79200.0
2014-03-19 14:25:00,55.25,55.29,55.16,55.18,71800.0,38.7355,38.7635,38.6724,38.6864,71800.0
2014-03-19 14:30:00,55.17,55.28,55.17,55.25,59200.0,38.6794,38.7565,38.6794,38.7355,59200.0
2014-03-19 14:35:00,55.26,55.27,55.2,55.22,66600.0,38.7425,38.7495,38.7005,38.7145,66600.0
2014-03-19 14:40:00,55.22,55.26,55.16,55.22,76500.0,38.7145,38.7425,38.6724,38.7145,76500.0
2014-03-19 14:45:00,55.21,55.27,55.2,55.23,129900.0,38.7075,38.7495,38.7005,38.7215,129900.0
2014-03-19 14:50:00,55.23,55.27,55.17,55.21,91200.0,38.7215,38.7495,38.6794,38.7075,91200.0
2014-03-19 14:55:00,55.21,55.26,55.18,55.24,106400.0,38.7075,38.7425,38.6864,38.7285,106400.0
2014-03-19 15:00:00,55.24,55.25,55.09,55.09,70200.0,38.7285,38.7355,38.6233,38.6233,70200.0
2014-03-19 15:05:00,55.09,55.09,54.79,54.81,188300.0,38.6233,38.6233,38.413,38.427,188300.0
2014-03-19 15:10:00,54.8,54.83,54.57,54.73,137700.0,38.42,38.441,38.2588,38.3709,137700.0
2014-03-19 15:15:00,54.74,54.74,54.65,54.73,84800.0,38.3779,38.3779,38.3148,38.3709,84800.0
2014-03-19 15:20:00,54.72,54.8,54.72,54.72,78800.0,38.3639,38.42,38.3639,38.3639,78800.0
2014-03-19 15:25:00,54.73,54.81,54.71,54.77,73300.0,38.3709,38.427,38.3569,38.399,73300.0
2014-03-19 15:30:00,54.76,54.8,54.71,54.78,84000.0,38.392,38.42,38.3569,38.406,84000.0
2014-03-19 15:35:00,54.8,54.83,54.74,54.79,88900.0,38.42,38.441,38.3779,38.413,88900.0
2014-03-19 15:40:00,54.79,54.84,54.77,54.84,84300.0,38.413,38.4481,38.399,38.4481,84300.0
2014-03-19 15:45:00,54.85,54.87,54.83,54.85,177800.0,38.4551,38.4691,38.441,38.4551,177800.0
2014-03-19 15:50:00,54.84,54.85,54.73,54.73,163000.0,38.4481,38.4551,38.3709,38.3709,163000.0
2014-03-19 15:55:00,54.73,54.83,54.7,54.75,311000.0,38.3709,38.441,38.3499,38.385,311000.0
2014-03-20 09:30:00,54.58,54.58,54.03,54.03,171800.0,38.2658,38.2658,37.8802,37.8802,171800.0
2014-03-20 09:35:00,54.04,54.16,54.0,54.02,70500.0,37.8872,37.9713,37.8591,37.8732,70500.0
2014-03-20 09:40:00,54.01,54.13,53.82,53.92,98800.0,37.8661,37.9503,37.7329,37.803,98800.0
2014-03-20 09:45:00,53.91,54.02,53.76,53.83,94200.0,37.796,37.8732,37.6909,37.74,94200.0
2014-03-20 09:50:00,53.84,53.95,53.84,53.84,50800.0,37.747,37.8241,37.747,37.747,50800.0
2014-03-20 09:55:00,53.85,53.89,53.84,53.85,57900.0,37.754,37.782,37.747,37.754,57900.0
2014-03-20 10:00:00,53.88,53.9,53.79,53.79,91600.0,37.775,37.789,37.7119,37.7119,91600.0
2014-03-20 10:05:00,53.81,53.86,53.79,53.86,117000.0,37.7259,37.761,37.7119,37.761,117000.0
2014-03-20 10:10:00,53.85,53.94,53.81,53.92,125300.0,37.754,37.8171,37.7259,37.803,125300.0
2014-03-20 10:15:00,53.93,54.19,53.92,54.14,129000.0,37.8101,37.9923,37.803,37.9573,129000.0
2014-03-20 10:20:00,54.15,54.19,54.1,54.11,68300.0,37.9643,37.9923,37.9292,37.9363,68300.0
2014-03-20 10:25:00,54.1,54.11,53.99,54.01,41200.0,37.9292,37.9363,37.8521,37.8661,41200.0
2014-03-20 10:30:00,54.0,54.1,53.98,54.07,56100.0,37.8591,37.9292,37.8451,37.9082,56100.0
2014-03-20 10:35:00,54.06,54.07,53.98,54.01,74900.0,37.9012,37.9082,37.8451,37.8661,74900.0
2014-03-20 10:40:00,54.01,54.17,54.01,54.16,117800.0,37.8661,37.9783,37.8661,37.9713,117800.0
2014-03-20 10:45:00,54.16,54.2,54.07,54.08,49900.0,37.9713,37.9994,37.9082,37.9152,49900.0
2014-03-20 10:50:00,54.07,54.12,54.01,54.1,67000.0,37.9082,37.9433,37.8661,37.9292,67000.0
2014-03-20 10:55:00,54.1,54.12,53.95,53.97,36000.0,37.9292,37.9433,37.8241,37.8381,36000.0
2014-03-20 11:00:00,53.97,53.99,53.93,53.95,47700.0,37.8381,37.8521,37.8101,37.8241,47700.0
2014-03-20 11:05:00,53.95,53.96,53.91,53.96,48500.0,37.8241,37.8311,37.796,37.8311,48500.0
2014-03-20 11:10:00,53.96,53.97,53.86,53.86,33100.0,37.8311,37.8381,37.761,37.761,33100.0
2014-03-20 11:15:00,53.86,53.89,53.84,53.84,23500.0,37.761,37.782,37.747,37.747,23500.0
2014-03-20 11:20:00,53.83,53.83,53.75,53.79,58100.0,37.74,37.74,37.6839,37.7119,58100.0
2014-03-20 11:25:00,53.78,53.87,53.76,53.82,101100.0,37.7049,37.768,37.6909,37.7329,101100.0
2014-03-20 11:30:00,53.83,53.89,53.8,53.86,33900.0,37.74,37.782,37.7189,37.761,33900.0
2014-03-20 11:35:00,53.87,53.88,53.75,53.79,36900.0,37.768,37.775,37.6839,37.7119,36900.0
2014-03-20 11:40:00,53.79,53.84,53.75,53.77,69500.0,37.7119,37.747,37.6839,37.6979,69500.0
2014-03-20 11:45:00,53.76,53.77,53.57,53.61,188900.0,37.6909,37.6979,37.5577,37.5857,188900.0
2014-03-20 11:50:00,53.61,53.66,53.6,53.64,83600.0,37.5857,37.6208,37.5787,37.6067,83600.0
2014-03-20 11:55:00,53.64,53.78,53.63,53.76,124000.0,37.6067,37.7049,37.5997,37.6909,124000.0
2014-03-20 12:00:00,53.77,53.8,53.75,53.76,58500.0,37.6979,37.7189,37.6839,37.6909,58500.0
2014-03-20 12:05:00,53.75,53.78,53.7,53.73,61800.0,37.6839,37.7049,37.6488,37.6698,61800.0
2014-03-20 12:10:00,53.73,53.75,53.72,53.73,28500.0,37.6698,37.6839,37.6628,37.6698,28500.0
2014-03-20 12:15:00,53.73,53.87,53.73,53.84,97900.0,37.6698,37.768,37.6698,37.747,97900.0
2014-03-20 12:20:00,53.83,53.86,53.79,53.81,76500.0,37.74,37.761,37.7119,37.7259,76500.0
2014-03-20 12:25:00,53.81,53.82,53.77,53.8,51300.0,37.7259,37.7329,37.6979,37.7189,51300.0
2014-03-20 12:30:00,53.8,53.87,53.79,53.85,55900.0,37.7189,37.768,37.7119,37.754,55900.0
2014-03-20 12:35:00,53.86,53.86,53.76,53.77,44100.0,37.761,37.761,37.6909,37.6979,44100.0
2014-03-20 12:40:00,53.77,53.77,53.72,53.76,61400.0,37.6979,37.6979,37.6628,37.6909,61400.0
2014-03-20 12:45:00,53.76,53.84,53.76,53.82,39900.0,37.6909,37.747,37.6909,37.7329,39900.0
2014-03-20 12:50:00,53.82,53.83,53.79,53.8,28300.0,37.7329,37.74,37.7119,37.7189,28300.0
2014-03-20 12:55:00,53.8,53.86,53.78,53.85,42900.0,37.7189,37.761,37.7049,37.754,42900.0
2014-03-20 13:00:00,53.84,53.85,53.81,53.82,164100.0,37.747,37.754,37.7259,37.7329,164100.0
2014-03-20 13:05:00,53.82,53.82,53.79,53.8,225400.0,37.7329,37.7329,37.7119,37.7189,225400.0
2014-03-20 13:10:00,53.8,53.81,53.76,53.78,40400.0,37.7189,37.7259,37.6909,37.7049,40400.0
2014-03-20 13:15:00,53.79,53.8,53.77,53.79,32700.0,37.7119,37.7189,37.6979,37.7119,32700.0
2014-03-20 13:20:00,53.78,53.8,53.75,53.75,44500.0,37.7049,37.7189,37.6839,37.6839,44500.0
2014-03-20 13:25:00,53.76,53.86,53.67,53.78,119400.0,37.6909,37.761,37.6278,37.7049,119400.0
2014-03-20 13:30:00,53.78,53.81,53.76,53.77,256500.0,37.7049,37.7259,37.6909,37.6979,256500.0
2014-03-20 13:35:00,53.76,53.78,53.73,53.73,37200.0,37.6909,37.7049,37.6698,37.6698,37200.0
2014-03-20 13:40:00,53.73,53.78,53.72,53.75,41700.0,37.6698,37.7049,37.6628,37.6839,41700.0
2014-03-20 13:45:00,53.75,53.75,53.69,53.74,37900.0,37.6839,37.6839,37.6418,37.6769,37900.0
2014-03-20 13:50:00,53.74,53.76,53.72,53.74,46900.0,37.6769,37.6909,37.6628,37.6769,46900.0
2014-03-20 13:55:00,53.75,53.77,53.72,53.76,41400.0,37.6839,37.6979,37.6628,37.6909,41400.0
2014-03-20 14:00:00,53.77,53.79,53.76,53.79,36600.0,37.6979,37.7119,37.6909,37.7119,36600.0
2014-03-20 14:05:00,53.8,53.8,53.74,53.76,57400.0,37.7189,37.7189,37.6769,37.6909,57400.0
2014-03-20 14:10:00,53.77,53.82,53.75,53.77,1075700.0,37.6979,37.7329,37.6839,37.6979,1075700.0
2014-03-20 14:15:00,53.78,53.87,53.77,53.86,77600.0,37.7049,37.768,37.6979,37.761,77600.0
2014-03-20 14:20:00,53.86,53.87,53.84,53.84,51500.0,37.761,37.768,37.747,37.747,51500.0
2014-03-20 14:25:00,53.85,53.85,53.77,53.79,39100.0,37.754,37.754,37.6979,37.7119,39100.0
2014-03-20 14:30:00,53.8,53.81,53.77,53.79,53300.0,37.7189,37.7259,37.6979,37.7119,53300.0
2014-03-20 14:35:00,53.78,53.81,53.75,53.75,27700.0,37.7049,37.7259,37.6839,37.6839,27700.0
2014-03-20 14:40:00,53.75,53.76,53.67,53.67,93600.0,37.6839,37.6909,37.6278,37.6278,93600.0
2014-03-20 14:45:00,53.68,53.68,53.6,53.63,102400.0,37.6348,37.6348,37.5787,37.5997,102400.0
2014-03-20 14:50:00,53.63,53.64,53.62,53.63,63200.0,37.5997,37.6067,37.5927,37.5997,63200.0
2014-03-20 14:55:00,53.63,53.63,53.61,53.61,23200.0,37.5997,37.5997,37.5857,37.5857,23200.0
2014-03-20 15:00:00,53.61,53.62,53.52,53.52,82400.0,37.5857,37.5927,37.5226,37.5226,82400.0
2014-03-20 15:05:00,53.53,53.63,53.5,53.63,138600.0,37.5296,37.5997,37.5086,37.5997,138600.0
2014-03-20 15:10:00,53.63,53.63,53.53,53.54,144000.0,37.5997,37.5997,37.5296,37.5366,144000.0
2014-03-20 15:15:00,53.54,53.57,53.53,53.55,123000.0,37.5366,37.5577,37.5296,37.5436,123000.0
2014-03-20 15:20:00,53.55,53.66,53.54,53.65,107900.0,37.5436,37.6208,37.5366,37.6138,107900.0
2014-03-20 15:25:00,53.66,53.72,53.66,53.7,130100.0,37.6208,37.6628,37.6208,37.6488,130100.0
2014-03-20 15:30:00,53.7,53.71,53.67,53.7,71000.0,37.6488,37.6558,37.6278,37.6488,71000.0
2014-03-20 15:35:00,53.7,53.76,53.68,53.75,338300.0,37.6488,37.6909,37.6348,37.6839,338300.0
2014-03-20 15:40:00,53.75,53.85,53.73,53.83,185100.0,37.6839,37.754,37.6698,37.74,185100.0
2014-03-20 15:45:00,53.83,53.84,53.75,53.77,242500.0,37.74,37.747,37.6839,37.6979,242500.0
2014-03-20 15:50:00,53.77,53.78,53.73,53.75,261200.0,37.6979,37.7049,37.6698,37.6839,261200.0
2014-03-20 15:55:00,53.75,53.81,53.73,53.79,647800.0,37.6839,37.7259,37.6698,37.7119,647800.0
2014-03-21 09:30:00,54.31,54.97,54.03,54.59,2004400.0,38.0765,38.5392,37.8802,38.2728,2004400.0
2014-03-21 09:35:00,54.59,54.63,54.18,54.2,72600.0,38.2728,38.3008,37.9853,37.9994,72600.0
2014-03-21 09:40:00,54.2,54.26,54.15,54.21,52800.0,37.9994,38.0414,37.9643,38.0064,52800.0
2014-03-21 09:45:00,54.23,54.47,54.22,54.44,59600.0,38.0204,38.1887,38.0134,38.1676,59600.0
2014-03-21 09:50:00,54.46,54.81,54.39,54.65,400500.0,38.1816,38.427,38.1326,38.3148,400500.0
2014-03-21 09:55:00,54.65,54.65,54.09,54.1,222500.0,38.3148,38.3148,37.9222,37.9292,222500.0
2014-03-21 10:00:00,54.09,54.24,53.94,54.02,125100.0,37.9222,38.0274,37.8171,37.8732,125100.0
2014-03-21 10:05:00,54.02,54.06,53.6,53.63,144100.0,37.8732,37.9012,37.5787,37.5997,144100.0
2014-03-21 10:10:00,53.62,53.86,53.62,53.86,87300.0,37.5927,37.761,37.5927,37.761,87300.0
2014-03-21 10:15:00,53.85,53.9,53.7,53.71,64700.0,37.754,37.789,37.6488,37.6558,64700.0
2014-03-21 10:20:00,53.71,53.71,53.62,53.7,55100.0,37.6558,37.6558,37.5927,37.6488,55100.0
2014-03-21 10:25:00,53.69,53.71,53.46,53.47,76200.0,37.6418,37.6558,37.4805,37.4876,76200.0
2014-03-21 10:30:00,53.45,53.48,53.29,53.37,152400.0,37.4735,37.4946,37.3614,37.4174,152400.0
2014-03-21 10:35:00,53.37,53.38,53.32,53.35,223000.0,37.4174,37.4245,37.3824,37.4034,223000.0
2014-03-21 10:40:00,53.36,53.39,53.23,53.26,146100.0,37.4104,37.4315,37.3193,37.3403,146100.0
2014-03-21 10:45:00,53.25,53.38,53.19,53.27,211600.0,37.3333,37.4245,37.2912,37.3473,211600.0
2014-03-21 10:50:00,53.27,53.29,53.24,53.27,200200.0,37.3473,37.3614,37.3263,37.3473,200200.0
2014-03-21 10:55:00,53.27,53.28,53.23,53.23,103300.0,37.3473,37.3543,37.3193,37.3193,103300.0
2014-03-21 11:00:00,53.23,53.26,53.22,53.25,84400.0,37.3193,37.3403,37.3123,37.3333,84400.0
2014-03-21 11:05:00,53.26,53.26,53.17,53.25,153100.0,37.3403,37.3403,37.2772,37.3333,153100.0
2014-03-21 11:10:00,53.23,53.26,53.21,53.26,91600.0,37.3193,37.3403,37.3053,37.3403,91600.0
2014-03-21 11:15:00,53.26,53.26,53.21,53.26,72100.0,37.3403,37.3403,37.3053,37.3403,72100.0
2014-03-21 11:20:00,53.25,53.26,53.23,53.25,85100.0,37.3333,37.3403,37.3193,37.3333,85100.0
2014-03-21 11:25:00,53.25,53.26,53.24,53.25,105500.0,37.3333,37.3403,37.3263,37.3333,105500.0
2014-03-21 11:30:00,53.26,53.41,53.24,53.39,117600.0,37.3403,37.4455,37.3263,37.4315,117600.0
2014-03-21 11:35:00,53.4,53.4,53.23,53.23,76500.0,37.4385,37.4385,37.3193,37.3193,76500.0
2014-03-21 11:40:00,53.23,53.26,53.15,53.18,128000.0,37.3193,37.3403,37.2632,37.2842,128000.0
2014-03-21 11:45:00,53.18,53.19,53.13,53.15,171100.0,37.2842,37.2912,37.2492,37.2632,171100.0
2014-03-21 11:50:00,53.14,53.17,53.11,53.15,143800.0,37.2562,37.2772,37.2352,37.2632,143800.0
2014-03-21 11:55:00,53.16,53.19,53.13,53.16,72100.0,37.2702,37.2912,37.2492,37.2702,72100.0
2014-03-21 12:00:00,53.16,53.19,53.14,53.15,70200.0,37.2702,37.2912,37.2562,37.2632,70200.0
2014-03-21 12:05:00,53.15,53.17,53.13,53.16,66800.0,37.2632,37.2772,37.2492,37.2702,66800.0
2014-03-21 12:10:00,53.16,53.24,53.15,53.23,59500.0,37.2702,37.3263,37.2632,37.3193,59500.0
2014-03-21 12:15:00,53.23,53.23,53.17,53.17,37700.0,37.3193,37.3193,37.2772,37.2772,37700.0
2014-03-21 12:20:00,53.17,53.19,53.14,53.16,64900.0,37.2772,37.2912,37.2562,37.2702,64900.0
2014-03-21 12:25:00,53.17,53.19,53.16,53.18,44000.0,37.2772,37.2912,37.2702,37.2842,44000.0
2014-03-21 12:30:00,53.18,53.18,53.11,53.15,141400.0,37.2842,37.2842,37.2352,37.2632,141400.0
2014-03-21 12:35:00,53.15,53.16,53.07,53.07,66900.0,37.2632,37.2702,37.2071,37.2071,66900.0
2014-03-21 12:40:00,53.07,53.08,53.02,53.02,83000.0,37.2071,37.2141,37.1721,37.1721,83000.0
2014-03-21 12:45:00,53.02,53.05,53.01,53.02,58800.0,37.1721,37.1931,37.1651,37.1721,58800.0
2014-03-21 12:50:00,53.02,53.09,53.01,53.09,58500.0,37.1721,37.2211,37.1651,37.2211,58500.0
2014-03-21 12:55:00,53.09,53.09,53.05,53.06,26000.0,37.2211,37.2211,37.1931,37.2001,26000.0
2014-03-21 13:00:00,53.06,53.08,53.01,53.07,51900.0,37.2001,37.2141,37.1651,37.2071,51900.0
2014-03-21 13:05:00,53.07,53.09,53.05,53.05,36300.0,37.2071,37.2211,37.1931,37.1931,36300.0
2014-03-21 13:10:00,53.05,53.06,52.95,52.96,127200.0,37.1931,37.2001,37.123,37.13,127200.0
2014-03-21 13:15:00,52.95,52.97,52.93,52.96,70900.0,37.123,37.137,37.109,37.13,70900.0
2014-03-21 13:20:00,52.96,52.96,52.88,52.88,87300.0,37.13,37.13,37.0739,37.0739,87300.0
2014-03-21 13:25:00,52.88,52.91,52.85,52.9,118200.0,37.0739,37.0949,37.0529,37.0879,118200.0
2014-03-21 13:30:00,52.89,52.9,52.88,52.89,31200.0,37.0809,37.0879,37.0739,37.0809,31200.0
2014-03-21 13:35:00,52.89,52.94,52.87,52.9,102600.0,37.0809,37.116,37.0669,37.0879,102600.0
2014-03-21 13:40:00,52.9,52.91,52.81,52.82,53700.0,37.0879,37.0949,37.0248,37.0318,53700.0
2014-03-21 13:45:00,52.82,52.84,52.72,52.74,103900.0,37.0318,37.0459,36.9617,36.9758,103900.0
2014-03-21 13:50:00,52.74,52.74,52.66,52.66,92100.0,36.9758,36.9758,36.9197,36.9197,92100.0
2014-03-21 13:55:00,52.67,52.71,52.58,52.64,98800.0,36.9267,36.9547,36.8636,36.9056,98800.0
2014-03-21 14:00:00,52.64,52.66,52.63,52.63,109800.0,36.9056,36.9197,36.8986,36.8986,109800.0
2014-03-21 14:05:00,52.64,52.66,52.61,52.64,118000.0,36.9056,36.9197,36.8846,36.9056,118000.0
2014-03-21 14:10:00,52.64,52.66,52.63,52.65,121800.0,36.9056,36.9197,36.8986,36.9127,121800.0
2014-03-21 14:15:00,52.65,52.66,52.55,52.55,101700.0,36.9127,36.9197,36.8425,36.8425,101700.0
2014-03-21 14:20:00,52.55,52.57,52.52,52.53,85900.0,36.8425,36.8566,36.8215,36.8285,85900.0
2014-03-21 14:25:00,52.52,52.53,52.46,52.5,147200.0,36.8215,36.8285,36.7795,36.8075,147200.0
2014-03-21 14:30:00,52.49,52.51,52.45,52.51,79200.0,36.8005,36.8145,36.7724,36.8145,79200.0
2014-03-21 14:35:00,52.51,52.51,52.48,52.5,97000.0,36.8145,36.8145,36.7935,36.8075,97000.0
2014-03-21 14:40:00,52.5,52.51,52.47,52.51,66900.0,36.8075,36.8145,36.7865,36.8145,66900.0
2014-03-21 14:45:00,52.51,52.51,52.47,52.47,90900.0,36.8145,36.8145,36.7865,36.7865,90900.0
2014-03-21 14:50:00,52.47,52.52,52.47,52.49,81200.0,36.7865,36.8215,36.7865,36.8005,81200.0
2014-03-21 14:55:00,52.48,52.51,52.46,52.49,48700.0,36.7935,36.8145,36.7795,36.8005,48700.0
2014-03-21 15:00:00,52.5,52.5,52.45,52.49,120200.0,36.8075,36.8075,36.7724,36.8005,120200.0
2014-03-21 15:05:00,52.49,52.5,52.47,52.48,135200.0,36.8005,36.8075,36.7865,36.7935,135200.0
2014-03-21 15:10:00,52.48,52.49,52.45,52.45,166600.0,36.7935,36.8005,36.7724,36.7724,166600.0
2014-03-21 15:15:00,52.46,52.46,52.41,52.46,146800.0,36.7795,36.7795,36.7444,36.7795,146800.0
2014-03-21 15:20:00,52.46,52.46,52.41,52.43,194700.0,36.7795,36.7795,36.7444,36.7584,194700.0
2014-03-21 15:25:00,52.43,52.44,52.42,52.43,223000.0,36.7584,36.7654,36.7514,36.7584,223000.0
2014-03-21 15:30:00,52.44,52.44,52.38,52.4,252200.0,36.7654,36.7654,36.7234,36.7374,252200.0
2014-03-21 15:35:00,52.4,52.45,52.37,52.4,217700.0,36.7374,36.7724,36.7164,36.7374,217700.0
2014-03-21 15:40:00,52.41,52.41,52.28,52.3,404600.0,36.7444,36.7444,36.6533,36.6673,404600.0
2014-03-21 15:45:00,52.29,52.29,52.18,52.27,390200.0,36.6603,36.6603,36.5831,36.6462,390200.0
2014-03-21 15:50:00,52.26,52.32,52.25,52.28,428300.0,36.6392,36.6813,36.6322,36.6533,428300.0
2014-03-21 15:55:00,52.29,52.29,52.11,52.12,1374800.0,36.6603,36.6603,36.5341,36.5411,1374800.0
2014-03-24 09:30:00,52.21,52.24,51.6,51.67,470200.0,36.6042,36.6252,36.1765,36.2256,470200.0
2014-03-24 09:35:00,51.66,51.8,51.28,51.39,306600.0,36.2186,36.3167,35.9522,36.0293,306600.0
2014-03-24 09:40:00,51.39,51.41,51.06,51.07,588400.0,36.0293,36.0433,35.7979,35.8049,588400.0
2014-03-24 09:45:00,51.08,51.18,50.81,50.9,540100.0,35.8119,35.882,35.6226,35.6857,540100.0
2014-03-24 09:50:00,50.9,50.9,50.67,50.8,319800.0,35.6857,35.6857,35.5245,35.6156,319800.0
2014-03-24 09:55:00,50.79,51.01,50.78,50.83,562200.0,35.6086,35.7629,35.6016,35.6367,562200.0
2014-03-24 10:00:00,50.83,50.84,50.6,50.61,456900.0,35.6367,35.6437,35.4754,35.4824,456900.0
2014-03-24 10:05:00,50.6,50.7,50.55,50.69,260600.0,35.4754,35.5455,35.4404,35.5385,260600.0
2014-03-24 10:10:00,50.7,50.9,50.69,50.75,268900.0,35.5455,35.6857,35.5385,35.5806,268900.0
2014-03-24 10:15:00,50.76,50.82,50.59,50.59,265300.0,35.5876,35.6297,35.4684,35.4684,265300.0
2014-03-24 10:20:00,50.59,50.68,50.44,50.55,328800.0,35.4684,35.5315,35.3632,35.4404,328800.0
2014-03-24 10:25:00,50.56,50.59,50.48,50.49,359600.0,35.4474,35.4684,35.3913,35.3983,359600.0
2014-03-24 10:30:00,50.48,50.52,50.42,50.46,306000.0,35.3913,35.4193,35.3492,35.3773,306000.0
2014-03-24 10:35:00,50.45,50.51,50.44,50.48,298400.0,35.3702,35.4123,35.3632,35.3913,298400.0
2014-03-24 10:40:00,50.49,50.5,50.22,50.22,562700.0,35.3983,35.4053,35.209,35.209,562700.0
2014-03-24 10:45:00,50.22,50.32,50.16,50.29,367800.0,35.209,35.2791,35.1669,35.2581,367800.0
2014-03-24 10:50:00,50.3,50.55,50.28,50.53,273300.0,35.2651,35.4404,35.2511,35.4263,273300.0
2014-03-24 10:55:00,50.52,50.54,50.41,50.5,109200.0,35.4193,35.4333,35.3422,35.4053,109200.0
2014-03-24 11:00:00,50.5,50.53,50.41,50.42,108900.0,35.4053,35.4263,35.3422,35.3492,108900.0
2014-03-24 11:05:00,50.42,50.42,50.33,50.4,236900.0,35.3492,35.3492,35.2861,35.3352,236900.0
2014-03-24 11:10:00,50.39,50.6,50.34,50.6,160800.0,35.3282,35.4754,35.2931,35.4754,160800.0
2014-03-24 11:15:00,50.59,50.74,50.55,50.74,96900.0,35.4684,35.5736,35.4404,35.5736,96900.0
2014-03-24 11:20:00,50.73,50.87,50.73,50.85,168200.0,35.5666,35.6647,35.5666,35.6507,168200.0
2014-03-24 11:25:00,50.85,50.9,50.81,50.89,93300.0,35.6507,35.6857,35.6226,35.6787,93300.0
2014-03-24 11:30:00,50.89,50.89,50.72,50.79,157900.0,35.6787,35.6787,35.5595,35.6086,157900.0
2014-03-24 11:35:00,50.78,50.83,50.73,50.78,103000.0,35.6016,35.6367,35.5666,35.6016,103000.0
2014-03-24 11:40:00,50.78,50.79,50.72,50.79,108900.0,35.6016,35.6086,35.5595,35.6086,108900.0
2014-03-24 11:45:00,50.79,50.79,50.71,50.71,384500.0,35.6086,35.6086,35.5525,35.5525,384500.0
2014-03-24 11:50:00,50.71,50.78,50.7,50.75,116400.0,35.5525,35.6016,35.5455,35.5806,116400.0
2014-03-24 11:55:00,50.76,50.98,50.75,50.96,143300.0,35.5876,35.7418,35.5806,35.7278,143300.0
2014-03-24 12:00:00,50.96,51.21,50.94,51.2,236400.0,35.7278,35.9031,35.7138,35.8961,236400.0
2014-03-24 12:05:00,51.2,51.33,51.18,51.29,177500.0,35.8961,35.9872,35.882,35.9592,177500.0
2014-03-24 12:10:00,51.29,51.29,51.16,51.16,101200.0,35.9592,35.9592,35.868,35.868,101200.0
2014-03-24 12:15:00,51.16,51.22,51.09,51.11,143600.0,35.868,35.9101,35.819,35.833,143600.0
2014-03-24 12:20:00,51.12,51.12,51.02,51.07,431700.0,35.84,35.84,35.7699,35.8049,431700.0
2014-03-24 12:25:00,51.07,51.14,51.05,51.07,339400.0,35.8049,35.854,35.7909,35.8049,339400.0
2014-03-24 12:30:00,51.07,51.12,51.05,51.1,256800.0,35.8049,35.84,35.7909,35.826,256800.0
2014-03-24 12:35:00,51.11,51.11,51.02,51.06,294100.0,35.833,35.833,35.7699,35.7979,294100.0
2014-03-24 12:40:00,51.06,51.07,50.95,50.95,78800.0,35.7979,35.8049,35.7208,35.7208,78800.0
2014-03-24 12:45:00,50.95,50.95,50.8,50.83,93600.0,35.7208,35.7208,35.6156,35.6367,93600.0
2014-03-24 12:50:00,50.83,50.97,50.82,50.91,69000.0,35.6367,35.7348,35.6297,35.6928,69000.0
2014-03-24 12:55:00,50.91,50.94,50.86,50.87,68200.0,35.6928,35.7138,35.6577,35.6647,68200.0
2014-03-24 13:00:00,50.88,50.92,50.83,50.86,114800.0,35.6717,35.6998,35.6367,35.6577,114800.0
2014-03-24 13:05:00,50.85,50.86,50.65,50.67,414800.0,35.6507,35.6577,35.5105,35.5245,414800.0
2014-03-24 13:10:00,50.66,50.74,50.57,50.74,154500.0,35.5175,35.5736,35.4544,35.5736,154500.0
2014-03-24 13:15:00,50.74,50.76,50.67,50.7,65500.0,35.5736,35.5876,35.5245,35.5455,65500.0
2014-03-24 13:20:00,50.69,50.78,50.68,50.73,74200.0,35.5385,35.6016,35.5315,35.5666,74200.0
2014-03-24 13:25:00,50.73,50.88,50.72,50.84,84800.0,35.5666,35.6717,35.5595,35.6437,84800.0
2014-03-24 13:30:00,50.84,50.85,50.81,50.84,68700.0,35.6437,35.6507,35.6226,35.6437,68700.0
2014-03-24 13:35:00,50.85,50.9,50.82,50.83,73400.0,35.6507,35.6857,35.6297,35.6367,73400.0
2014-03-24 13:40:00,50.83,50.84,50.77,50.77,92600.0,35.6367,35.6437,35.5946,35.5946,92600.0
2014-03-24 13:45:00,50.78,50.78,50.63,50.67,179700.0,35.6016,35.6016,35.4964,35.5245,179700.0
2014-03-24 13:50:00,50.67,50.79,50.66,50.77,74900.0,35.5245,35.6086,35.5175,35.5946,74900.0
2014-03-24 13:55:00,50.79,50.86,50.79,50.82,97000.0,35.6086,35.6577,35.6086,35.6297,97000.0
2014-03-24 14:00:00,50.83,50.83,50.71,50.73,121900.0,35.6367,35.6367,35.5525,35.5666,121900.0
2014-03-24 14:05:00,50.72,50.78,50.7,50.76,184900.0,35.5595,35.6016,35.5455,35.5876,184900.0
2014-03-24 14:10:00,50.76,50.87,50.76,50.87,177900.0,35.5876,35.6647,35.5876,35.6647,177900.0
2014-03-24 14:15:00,50.87,50.87,50.81,50.82,149900.0,35.6647,35.6647,35.6226,35.6297,149900.0
2014-03-24 14:20:00,50.82,50.9,50.81,50.9,117700.0,35.6297,35.6857,35.6226,35.6857,117700.0
2014-03-24 14:25:00,50.89,51.14,50.86,51.12,168200.0,35.6787,35.854,35.6577,35.84,168200.0
2014-03-24 14:30:00,51.11,51.16,51.02,51.08,358800.0,35.833,35.868,35.7699,35.8119,358800.0
2014-03-24 14:35:00,51.08,51.08,51.0,51.02,109600.0,35.8119,35.8119,35.7559,35.7699,109600.0
2014-03-24 14:40:00,51.02,51.18,51.01,51.18,132900.0,35.7699,35.882,35.7629,35.882,132900.0
2014-03-24 14:45:00,51.17,51.3,51.16,51.26,208400.0,35.875,35.9662,35.868,35.9381,208400.0
2014-03-24 14:50:00,51.27,51.28,51.19,51.24,175800.0,35.9451,35.9522,35.8891,35.9241,175800.0
2014-03-24 14:55:00,51.25,51.35,51.24,51.28,164600.0,35.9311,36.0012,35.9241,35.9522,164600.0
2014-03-24 15:00:00,51.28,51.29,51.1,51.11,115000.0,35.9522,35.9592,35.826,35.833,115000.0
2014-03-24 15:05:00,51.12,51.21,51.11,51.2,81300.0,35.84,35.9031,35.833,35.8961,81300.0
2014-03-24 15:10:00,51.19,51.19,51.1,51.14,137600.0,35.8891,35.8891,35.826,35.854,137600.0
2014-03-24 15:15:00,51.13,51.13,51.05,51.06,99600.0,35.847,35.847,35.7909,35.7979,99600.0
2014-03-24 15:20:00,51.07,51.13,51.04,51.13,96900.0,35.8049,35.847,35.7839,35.847,96900.0
2014-03-24 15:25:00,51.12,51.17,51.05,51.16,114200.0,35.84,35.875,35.7909,35.868,114200.0
2014-03-24 15:30:00,51.16,51.25,51.16,51.22,164500.0,35.868,35.9311,35.868,35.9101,164500.0
2014-03-24 15:35:00,51.22,51.22,51.1,51.12,156400.0,35.9101,35.9101,35.826,35.84,156400.0
2014-03-24 15:40:00,51.11,51.2,51.11,51.18,196200.0,35.833,35.8961,35.833,35.882,196200.0
2014-03-24 15:45:00,51.19,51.2,51.1,51.11,225500.0,35.8891,35.8961,35.826,35.833,225500.0
2014-03-24 15:50:00,51.11,51.12,51.05,51.07,232500.0,35.833,35.84,35.7909,35.8049,232500.0
2014-03-24 15:55:00,51.06,51.08,51.0,51.04,972800.0,35.7979,35.8119,35.7559,35.7839,972800.0
2014-03-25 09:30:00,51.44,51.57,51.35,51.43,176400.0,36.0643,36.1555,36.0012,36.0573,176400.0
2014-03-25 09:35:00,51.43,51.53,51.41,51.46,85000.0,36.0573,36.1274,36.0433,36.0784,85000.0
2014-03-25 09:40:00,51.46,51.47,51.27,51.31,68300.0,36.0784,36.0854,35.9451,35.9732,68300.0
2014-03-25 09:45:00,51.3,51.4,51.29,51.38,64700.0,35.9662,36.0363,35.9592,36.0223,64700.0
2014-03-25 09:50:00,51.38,51.45,51.35,51.45,65700.0,36.0223,36.0713,36.0012,36.0713,65700.0
2014-03-25 09:55:00,51.45,51.48,51.38,51.46,80900.0,36.0713,36.0924,36.0223,36.0784,80900.0
2014-03-25 10:00:00,51.47,51.5,51.38,51.43,148200.0,36.0854,36.1064,36.0223,36.0573,148200.0
2014-03-25 10:05:00,51.42,51.52,51.41,51.52,194800.0,36.0503,36.1204,36.0433,36.1204,194800.0
2014-03-25 10:10:00,51.52,51.57,51.42,51.42,153700.0,36.1204,36.1555,36.0503,36.0503,153700.0
2014-03-25 10:15:00,51.42,51.43,51.32,51.34,117400.0,36.0503,36.0573,35.9802,35.9942,117400.0
2014-03-25 10:20:00,51.34,51.34,51.1,51.1,146300.0,35.9942,35.9942,35.826,35.826,146300.0
2014-03-25 10:25:00,51.11,51.15,51.03,51.14,129700.0,35.833,35.861,35.7769,35.854,129700.0
2014-03-25 10:30:00,51.14,51.18,51.07,51.16,116600.0,35.854,35.882,35.8049,35.868,116600.0
2014-03-25 10:35:00,51.16,51.26,51.11,51.19,184400.0,35.868,35.9381,35.833,35.8891,184400.0
2014-03-25 10:40:00,51.2,51.28,51.19,51.21,229400.0,35.8961,35.9522,35.8891,35.9031,229400.0
2014-03-25 10:45:00,51.21,51.22,51.04,51.04,82100.0,35.9031,35.9101,35.7839,35.7839,82100.0
2014-03-25 10:50:00,51.04,51.05,50.84,50.9,158800.0,35.7839,35.7909,35.6437,35.6857,158800.0
2014-03-25 10:55:00,50.89,50.96,50.84,50.96,132000.0,35.6787,35.7278,35.6437,35.7278,132000.0
2014-03-25 11:00:00,50.96,51.09,50.94,51.09,86700.0,35.7278,35.819,35.7138,35.819,86700.0
2014-03-25 11:05:00,51.08,51.17,51.04,51.17,99900.0,35.8119,35.875,35.7839,35.875,99900.0
2014-03-25 11:10:00,51.16,51.16,50.98,51.12,111600.0,35.868,35.868,35.7418,35.84,111600.0
2014-03-25 11:15:00,51.11,51.27,51.08,51.25,63100.0,35.833,35.9451,35.8119,35.9311,63100.0
2014-03-25 11:20:00,51.26,51.26,51.12,51.12,39500.0,35.9381,35.9381,35.84,35.84,39500.0
2014-03-25 11:25:00,51.13,51.13,50.96,50.99,58300.0,35.847,35.847,35.7278,35.7488,58300.0
2014-03-25 11:30:00,50.99,51.0,50.87,50.87,63700.0,35.7488,35.7559,35.6647,35.6647,63700.0
2014-03-25 11:35:00,50.87,50.87,50.79,50.82,68700.0,35.6647,35.6647,35.6086,35.6297,68700.0
2014-03-25 11:40:00,50.82,50.88,50.78,50.79,45500.0,35.6297,35.6717,35.6016,35.6086,45500.0
2014-03-25 11:45:00,50.79,50.8,50.67,50.76,51100.0,35.6086,35.6156,35.5245,35.5876,51100.0
2014-03-25 11:50:00,50.76,50.77,50.65,50.65,53300.0,35.5876,35.5946,35.5105,35.5105,53300.0
2014-03-25 11:55:00,50.65,50.78,50.58,50.76,71800.0,35.5105,35.6016,35.4614,35.5876,71800.0
2014-03-25 12:00:00,50.76,50.79,50.71,50.79,60900.0,35.5876,35.6086,35.5525,35.6086,60900.0
2014-03-25 12:05:00,50.79,50.82,50.74,50.79,47500.0,35.6086,35.6297,35.5736,35.6086,47500.0
2014-03-25 12:10:00,50.79,50.84,50.78,50.78,35800.0,35.6086,35.6437,35.6016,35.6016,35800.0
2014-03-25 12:15:00,50.78,50.85,50.76,50.85,26100.0,35.6016,35.6507,35.5876,35.6507,26100.0
2014-03-25 12:20:00,50.85,50.86,50.76,50.8,48300.0,35.6507,35.6577,35.5876,35.6156,48300.0
2014-03-25 12:25:00,50.8,50.8,50.66,50.69,55900.0,35.6156,35.6156,35.5175,35.5385,55900.0
2014-03-25 12:30:00,50.7,50.98,50.7,50.98,60800.0,35.5455,35.7418,35.5455,35.7418,60800.0
2014-03-25 12:35:00,50.98,51.11,50.98,51.11,69500.0,35.7418,35.833,35.7418,35.833,69500.0
2014-03-25 12:40:00,51.12,51.21,51.12,51.12,53800.0,35.84,35.9031,35.84,35.84,53800.0
2014-03-25 12:45:00,51.11,51.21,51.08,51.2,44900.0,35.833,35.9031,35.8119,35.8961,44900.0
2014-03-25 12:50:00,51.2,51.28,51.18,51.26,66600.0,35.8961,35.9522,35.882,35.9381,66600.0
2014-03-25 12:55:00,51.26,51.31,51.24,51.25,65300.0,35.9381,35.9732,35.9241,35.9311,65300.0
2014-03-25 13:00:00,51.25,51.26,51.17,51.17,49900.0,35.9311,35.9381,35.875,35.875,49900.0
2014-03-25 13:05:00,51.17,51.19,51.13,51.18,34400.0,35.875,35.8891,35.847,35.882,34400.0
2014-03-25 13:10:00,51.18,51.18,51.12,51.12,30400.0,35.882,35.882,35.84,35.84,30400.0
2014-03-25 13:15:00,51.12,51.17,51.09,51.17,52900.0,35.84,35.875,35.819,35.875,52900.0
2014-03-25 13:20:00,51.17,51.4,51.17,51.4,69600.0,35.875,36.0363,35.875,36.0363,69600.0
2014-03-25 13:25:00,51.4,51.5,51.39,51.48,55200.0,36.0363,36.1064,36.0293,36.0924,55200.0
2014-03-25 13:30:00,51.48,51.55,51.42,51.44,60800.0,36.0924,36.1415,36.0503,36.0643,60800.0
2014-03-25 13:35:00,51.43,51.45,51.39,51.42,61800.0,36.0573,36.0713,36.0293,36.0503,61800.0
2014-03-25 13:40:00,51.42,51.42,51.35,51.38,50800.0,36.0503,36.0503,36.0012,36.0223,50800.0
2014-03-25 13:45:00,51.39,51.42,51.37,51.38,43200.0,36.0293,36.0503,36.0153,36.0223,43200.0
2014-03-25 13:50:00,51.38,51.38,51.17,51.17,84500.0,36.0223,36.0223,35.875,35.875,84500.0
2014-03-25 13:55:00,51.18,51.18,51.09,51.14,66700.0,35.882,35.882,35.819,35.854,66700.0
2014-03-25 14:00:00,51.15,51.26,51.15,51.23,54900.0,35.861,35.9381,35.861,35.9171,54900.0
2014-03-25 14:05:00,51.23,51.26,51.2,51.26,43800.0,35.9171,35.9381,35.8961,35.9381,43800.0
2014-03-25 14:10:00,51.26,51.32,51.23,51.25,60600.0,35.9381,35.9802,35.9171,35.9311,60600.0
2014-03-25 14:15:00,51.25,51.25,51.12,51.13,73100.0,35.9311,35.9311,35.84,35.847,73100.0
2014-03-25 14:20:00,51.13,51.15,51.11,51.15,76200.0,35.847,35.861,35.833,35.861,76200.0
2014-03-25 14:25:00,51.15,51.15,51.11,51.15,72800.0,35.861,35.861,35.833,35.861,72800.0
2014-03-25 14:30:00,51.14,51.24,51.14,51.23,98700.0,35.854,35.9241,35.854,35.9171,98700.0
2014-03-25 14:35:00,51.23,51.27,51.22,51.25,52800.0,35.9171,35.9451,35.9101,35.9311,52800.0
2014-03-25 14:40:00,51.25,51.25,51.12,51.13,35400.0,35.9311,35.9311,35.84,35.847,35400.0
2014-03-25 14:45:00,51.13,51.13,51.05,51.07,60500.0,35.847,35.847,35.7909,35.8049,60500.0
2014-03-25 14:50:00,51.07,51.08,51.0,51.03,58200.0,35.8049,35.8119,35.7559,35.7769,58200.0
2014-03-25 14:55:00,51.03,51.08,51.02,51.05,72700.0,35.7769,35.8119,35.7699,35.7909,72700.0
2014-03-25 15:00:00,51.04,51.05,50.98,51.02,146100.0,35.7839,35.7909,35.7418,35.7699,146100.0
2014-03-25 15:05:00,51.02,51.06,51.01,51.06,87300.0,35.7699,35.7979,35.7629,35.7979,87300.0
2014-03-25 15:10:00,51.06,51.21,51.06,51.18,72500.0,35.7979,35.9031,35.7979,35.882,72500.0
2014-03-25 15:15:00,51.17,51.28,51.17,51.25,141000.0,35.875,35.9522,35.875,35.9311,141000.0
2014-03-25 15:20:00,51.25,51.28,51.18,51.19,104100.0,35.9311,35.9522,35.882,35.8891,104100.0
2014-03-25 15:25:00,51.2,51.2,51.15,51.15,72600.0,35.8961,35.8961,35.861,35.861,72600.0
2014-03-25 15:30:00,51.15,51.19,51.12,51.13,115200.0,35.861,35.8891,35.84,35.847,115200.0
2014-03-25 15:35:00,51.13,51.16,51.1,51.16,166400.0,35.847,35.868,35.826,35.868,166400.0
2014-03-25 15:40:00,51.15,51.26,51.14,51.25,155700.0,35.861,35.9381,35.854,35.9311,155700.0
2014-03-25 15:45:00,51.25,51.25,51.13,51.17,265500.0,35.9311,35.9311,35.847,35.875,265500.0
2014-03-25 15:50:00,51.16,51.16,51.06,51.08,236300.0,35.868,35.868,35.7979,35.8119,236300.0
2014-03-25 15:55:00,51.08,51.08,51.01,51.06,413500.0,35.8119,35.8119,35.7629,35.7979,413500.0
2014-03-26 09:30:00,51.27,51.69,51.24,51.66,234500.0,35.9451,36.2396,35.9241,36.2186,234500.0
2014-03-26 09:35:00,51.66,51.95,51.65,51.9,284200.0,36.2186,36.4219,36.2116,36.3868,284200.0
2014-03-26 09:40:00,51.9,52.13,51.89,52.13,218700.0,36.3868,36.5481,36.3798,36.5481,218700.0
2014-03-26 09:45:00,52.13,52.45,52.13,52.45,389600.0,36.5481,36.7724,36.5481,36.7724,389600.0
2014-03-26 09:50:00,52.45,52.77,52.3,52.38,294800.0,36.7724,36.9968,36.6673,36.7234,294800.0
2014-03-26 09:55:00,52.39,52.46,52.34,52.38,168000.0,36.7304,36.7795,36.6953,36.7234,168000.0
2014-03-26 10:00:00,52.37,52.49,52.33,52.46,211400.0,36.7164,36.8005,36.6883,36.7795,211400.0
2014-03-26 10:05:00,52.47,52.55,52.37,52.4,124200.0,36.7865,36.8425,36.7164,36.7374,124200.0
2014-03-26 10:10:00,52.42,52.68,52.4,52.64,80300.0,36.7514,36.9337,36.7374,36.9056,80300.0
2014-03-26 10:15:00,52.65,52.65,52.46,52.53,119000.0,36.9127,36.9127,36.7795,36.8285,119000.0
2014-03-26 10:20:00,52.53,52.61,52.26,52.28,109200.0,36.8285,36.8846,36.6392,36.6533,109200.0
2014-03-26 10:25:00,52.27,52.43,52.23,52.4,62800.0,36.6462,36.7584,36.6182,36.7374,62800.0
2014-03-26 10:30:00,52.4,52.41,52.23,52.33,180900.0,36.7374,36.7444,36.6182,36.6883,180900.0
2014-03-26 10:35:00,52.32,52.57,52.31,52.47,163500.0,36.6813,36.8566,36.6743,36.7865,163500.0
2014-03-26 10:40:00,52.46,52.55,52.43,52.48,99300.0,36.7795,36.8425,36.7584,36.7935,99300.0
2014-03-26 10:45:00,52.48,52.48,52.37,52.37,51400.0,36.7935,36.7935,36.7164,36.7164,51400.0
2014-03-26 10:50:00,52.36,52.39,52.21,52.21,55700.0,36.7093,36.7304,36.6042,36.6042,55700.0
2014-03-26 10:55:00,52.22,52.29,52.2,52.25,90600.0,36.6112,36.6603,36.5972,36.6322,90600.0
2014-03-26 11:00:00,52.27,52.38,52.23,52.36,69200.0,36.6462,36.7234,36.6182,36.7093,69200.0
2014-03-26 11:05:00,52.36,52.4,52.34,52.34,41000.0,36.7093,36.7374,36.6953,36.6953,41000.0
2014-03-26 11:10:00,52.35,52.51,52.34,52.51,121900.0,36.7023,36.8145,36.6953,36.8145,121900.0
2014-03-26 11:15:00,52.51,52.54,52.49,52.5,75400.0,36.8145,36.8355,36.8005,36.8075,75400.0
2014-03-26 11:20:00,52.5,52.58,52.49,52.57,237700.0,36.8075,36.8636,36.8005,36.8566,237700.0
2014-03-26 11:25:00,52.57,52.58,52.52,52.54,526000.0,36.8566,36.8636,36.8215,36.8355,526000.0
2014-03-26 11:30:00,52.54,52.61,52.52,52.61,118900.0,36.8355,36.8846,36.8215,36.8846,118900.0
2014-03-26 11:35:00,52.61,52.62,52.54,52.55,107500.0,36.8846,36.8916,36.8355,36.8425,107500.0
2014-03-26 11:40:00,52.55,52.56,52.53,52.54,289500.0,36.8425,36.8496,36.8285,36.8355,289500.0
2014-03-26 11:45:00,52.54,52.59,52.53,52.58,286500.0,36.8355,36.8706,36.8285,36.8636,286500.0
2014-03-26 11:50:00,52.59,52.72,52.57,52.62,150300.0,36.8706,36.9617,36.8566,36.8916,150300.0
2014-03-26 11:55:00,52.63,52.81,52.59,52.81,137200.0,36.8986,37.0248,36.8706,37.0248,137200.0
2014-03-26 12:00:00,52.81,52.81,52.59,52.63,135600.0,37.0248,37.0248,36.8706,36.8986,135600.0
2014-03-26 12:05:00,52.63,52.73,52.58,52.73,127800.0,36.8986,36.9687,36.8636,36.9687,127800.0
2014-03-26 12:10:00,52.73,52.74,52.63,52.74,149600.0,36.9687,36.9758,36.8986,36.9758,149600.0
2014-03-26 12:15:00,52.74,52.79,52.64,52.65,50400.0,36.9758,37.0108,36.9056,36.9127,50400.0
2014-03-26 12:20:00,52.65,52.69,52.59,52.6,90400.0,36.9127,36.9407,36.8706,36.8776,90400.0
2014-03-26 12:25:00,52.6,52.76,52.59,52.71,99600.0,36.8776,36.9898,36.8706,36.9547,99600.0
2014-03-26 12:30:00,52.7,52.71,52.61,52.71,42400.0,36.9477,36.9547,36.8846,36.9547,42400.0
2014-03-26 12:35:00,52.72,52.8,52.62,52.69,72600.0,36.9617,37.0178,36.8916,36.9407,72600.0
2014-03-26 12:40:00,52.68,52.74,52.62,52.74,145900.0,36.9337,36.9758,36.8916,36.9758,145900.0
2014-03-26 12:45:00,52.73,52.77,52.67,52.75,53900.0,36.9687,36.9968,36.9267,36.9828,53900.0
2014-03-26 12:50:00,52.75,52.78,52.73,52.77,37700.0,36.9828,37.0038,36.9687,36.9968,37700.0
2014-03-26 12:55:00,52.76,52.77,52.71,52.76,41500.0,36.9898,36.9968,36.9547,36.9898,41500.0
2014-03-26 13:00:00,52.76,52.77,52.67,52.68,62800.0,36.9898,36.9968,36.9267,36.9337,62800.0
2014-03-26 13:05:00,52.68,52.72,52.65,52.67,71200.0,36.9337,36.9617,36.9127,36.9267,71200.0
2014-03-26 13:10:00,52.67,52.71,52.64,52.71,58300.0,36.9267,36.9547,36.9056,36.9547,58300.0
2014-03-26 13:15:00,52.71,52.79,52.7,52.78,86700.0,36.9547,37.0108,36.9477,37.0038,86700.0
2014-03-26 13:20:00,52.78,52.84,52.74,52.75,161300.0,37.0038,37.0459,36.9758,36.9828,161300.0
2014-03-26 13:25:00,52.75,52.79,52.66,52.66,351500.0,36.9828,37.0108,36.9197,36.9197,351500.0
2014-03-26 13:30:00,52.65,52.72,52.6,52.71,157800.0,36.9127,36.9617,36.8776,36.9547,157800.0
2014-03-26 13:35:00,52.7,52.72,52.6,52.68,343300.0,36.9477,36.9617,36.8776,36.9337,343300.0
2014-03-26 13:40:00,52.68,52.68,52.5,52.57,159700.0,36.9337,36.9337,36.8075,36.8566,159700.0
2014-03-26 13:45:00,52.56,52.65,52.5,52.65,254700.0,36.8496,36.9127,36.8075,36.9127,254700.0
2014-03-26 13:50:00,52.65,52.65,52.57,52.64,83500.0,36.9127,36.9127,36.8566,36.9056,83500.0
2014-03-26 13:55:00,52.65,52.8,52.6,52.77,203900.0,36.9127,37.0178,36.8776,36.9968,203900.0
2014-03-26 14:00:00,52.78,52.78,52.65,52.67,111300.0,37.0038,37.0038,36.9127,36.9267,111300.0
2014-03-26 14:05:00,52.67,52.77,52.66,52.73,160200.0,36.9267,36.9968,36.9197,36.9687,160200.0
2014-03-26 14:10:00,52.75,52.77,52.64,52.65,266800.0,36.9828,36.9968,36.9056,36.9127,266800.0
2014-03-26 14:15:00,52.64,52.72,52.6,52.63,126800.0,36.9056,36.9617,36.8776,36.8986,126800.0
2014-03-26 14:20:00,52.62,52.71,52.6,52.65,176700.0,36.8916,36.9547,36.8776,36.9127,176700.0
2014-03-26 14:25:00,52.66,52.67,52.6,52.62,91800.0,36.9197,36.9267,36.8776,36.8916,91800.0
2014-03-26 14:30:00,52.62,52.63,52.54,52.59,183100.0,36.8916,36.8986,36.8355,36.8706,183100.0
2014-03-26 14:35:00,52.59,52.64,52.59,52.63,54700.0,36.8706,36.9056,36.8706,36.8986,54700.0
2014-03-26 14:40:00,52.62,52.82,52.62,52.81,117800.0,36.8916,37.0318,36.8916,37.0248,117800.0
2014-03-26 14:45:00,52.8,52.86,52.71,52.71,101300.0,37.0178,37.0599,36.9547,36.9547,101300.0
2014-03-26 14:50:00,52.72,52.78,52.69,52.7,69500.0,36.9617,37.0038,36.9407,36.9477,69500.0
2014-03-26 14:55:00,52.71,52.82,52.71,52.77,58400.0,36.9547,37.0318,36.9547,36.9968,58400.0
2014-03-26 15:00:00,52.77,52.8,52.73,52.75,128500.0,36.9968,37.0178,36.9687,36.9828,128500.0
2014-03-26 15:05:00,52.75,52.8,52.73,52.78,231700.0,36.9828,37.0178,36.9687,37.0038,231700.0
2014-03-26 15:10:00,52.78,52.78,52.72,52.73,66600.0,37.0038,37.0038,36.9617,36.9687,66600.0
2014-03-26 15:15:00,52.72,52.81,52.69,52.7,299400.0,36.9617,37.0248,36.9407,36.9477,299400.0
2014-03-26 15:20:00,52.7,52.77,52.68,52.77,200000.0,36.9477,36.9968,36.9337,36.9968,200000.0
2014-03-26 15:25:00,52.77,52.81,52.74,52.74,350500.0,36.9968,37.0248,36.9758,36.9758,350500.0
2014-03-26 15:30:00,52.74,52.88,52.74,52.87,431300.0,36.9758,37.0739,36.9758,37.0669,431300.0
2014-03-26 15:35:00,52.88,52.88,52.8,52.84,369200.0,37.0739,37.0739,37.0178,37.0459,369200.0
2014-03-26 15:40:00,52.84,52.93,52.82,52.86,733700.0,37.0459,37.109,37.0318,37.0599,733700.0
2014-03-26 15:45:00,52.85,52.86,52.7,52.71,602500.0,37.0529,37.0599,36.9477,36.9547,602500.0
2014-03-26 15:50:00,52.7,52.76,52.69,52.71,538000.0,36.9477,36.9898,36.9407,36.9547,538000.0
2014-03-26 15:55:00,52.71,52.75,52.65,52.65,1089200.0,36.9547,36.9828,36.9127,36.9127,1089200.0
2014-03-27 09:30:00,52.56,52.57,52.06,52.1,159100.0,36.8496,36.8566,36.499,36.5271,159100.0
2014-03-27 09:35:00,52.1,52.11,51.64,51.65,209400.0,36.5271,36.5341,36.2046,36.2116,209400.0
2014-03-27 09:40:00,51.66,51.79,51.51,51.62,196400.0,36.2186,36.3097,36.1134,36.1905,196400.0
2014-03-27 09:45:00,51.6,51.88,51.52,51.79,121000.0,36.1765,36.3728,36.1204,36.3097,121000.0
2014-03-27 09:50:00,51.77,51.98,51.7,51.98,125700.0,36.2957,36.4429,36.2466,36.4429,125700.0
2014-03-27 09:55:00,51.98,52.25,51.98,52.17,170400.0,36.4429,36.6322,36.4429,36.5761,170400.0
2014-03-27 10:00:00,52.16,52.35,52.03,52.35,104500.0,36.5691,36.7023,36.478,36.7023,104500.0
2014-03-27 10:05:00,52.35,52.57,52.28,52.57,169000.0,36.7023,36.8566,36.6533,36.8566,169000.0
2014-03-27 10:10:00,52.55,52.55,52.17,52.17,98400.0,36.8425,36.8425,36.5761,36.5761,98400.0
2014-03-27 10:15:00,52.18,52.21,52.0,52.17,62900.0,36.5831,36.6042,36.4569,36.5761,62900.0
2014-03-27 10:20:00,52.17,52.3,52.15,52.21,73400.0,36.5761,36.6673,36.5621,36.6042,73400.0
2014-03-27 10:25:00,52.22,52.29,52.08,52.09,248000.0,36.6112,36.6603,36.513,36.52,248000.0
2014-03-27 10:30:00,52.11,52.18,52.01,52.04,50300.0,36.5341,36.5831,36.464,36.485,50300.0
2014-03-27 10:35:00,52.04,52.1,52.01,52.01,53900.0,36.485,36.5271,36.464,36.464,53900.0
2014-03-27 10:40:00,52.01,52.06,51.98,51.99,92600.0,36.464,36.499,36.4429,36.4499,92600.0
2014-03-27 10:45:00,52.0,52.21,51.98,52.19,61900.0,36.4569,36.6042,36.4429,36.5902,61900.0
2014-03-27 10:50:00,52.2,52.22,52.06,52.16,53200.0,36.5972,36.6112,36.499,36.5691,53200.0
2014-03-27 10:55:00,52.17,52.3,52.17,52.2,52000.0,36.5761,36.6673,36.5761,36.5972,52000.0
2014-03-27 11:00:00,52.21,52.24,51.95,51.95,98400.0,36.6042,36.6252,36.4219,36.4219,98400.0
2014-03-27 11:05:00,51.96,52.05,51.95,51.95,73500.0,36.4289,36.492,36.4219,36.4219,73500.0
2014-03-27 11:10:00,51.95,52.09,51.95,52.06,97100.0,36.4219,36.52,36.4219,36.499,97100.0
2014-03-27 11:15:00,52.07,52.13,52.05,52.11,84300.0,36.506,36.5481,36.492,36.5341,84300.0
2014-03-27 11:20:00,52.11,52.22,52.05,52.09,58400.0,36.5341,36.6112,36.492,36.52,58400.0
2014-03-27 11:25:00,52.09,52.15,52.03,52.04,48000.0,36.52,36.5621,36.478,36.485,48000.0
2014-03-27 11:30:00,52.03,52.03,51.93,51.94,105200.0,36.478,36.478,36.4079,36.4149,105200.0
2014-03-27 11:35:00,51.94,51.96,51.86,51.93,47000.0,36.4149,36.4289,36.3588,36.4079,47000.0
2014-03-27 11:40:00,51.92,52.0,51.89,51.93,46100.0,36.4009,36.4569,36.3798,36.4079,46100.0
2014-03-27 11:45:00,51.93,52.0,51.88,51.93,68800.0,36.4079,36.4569,36.3728,36.4079,68800.0
2014-03-27 11:50:00,51.92,51.93,51.88,51.91,63600.0,36.4009,36.4079,36.3728,36.3938,63600.0
2014-03-27 11:55:00,51.9,52.03,51.89,52.01,55300.0,36.3868,36.478,36.3798,36.464,55300.0
2014-03-27 12:00:00,51.99,52.04,51.89,51.94,95900.0,36.4499,36.485,36.3798,36.4149,95900.0
2014-03-27 12:05:00,51.94,51.95,51.88,51.89,60100.0,36.4149,36.4219,36.3728,36.3798,60100.0
2014-03-27 12:10:00,51.9,52.09,51.89,52.08,62900.0,36.3868,36.52,36.3798,36.513,62900.0
2014-03-27 12:15:00,52.07,52.18,52.05,52.06,51300.0,36.506,36.5831,36.492,36.499,51300.0
2014-03-27 12:20:00,52.05,52.13,52.02,52.07,39500.0,36.492,36.5481,36.471,36.506,39500.0
2014-03-27 12:25:00,52.07,52.14,52.07,52.13,39400.0,36.506,36.5551,36.506,36.5481,39400.0
2014-03-27 12:30:00,52.13,52.18,52.08,52.13,46500.0,36.5481,36.5831,36.513,36.5481,46500.0
2014-03-27 12:35:00,52.13,52.2,52.11,52.17,54100.0,36.5481,36.5972,36.5341,36.5761,54100.0
2014-03-27 12:40:00,52.17,52.18,52.04,52.05,32700.0,36.5761,36.5831,36.485,36.492,32700.0
2014-03-27 12:45:00,52.06,52.16,52.06,52.12,27400.0,36.499,36.5691,36.499,36.5411,27400.0
2014-03-27 12:50:00,52.11,52.12,52.03,52.05,44000.0,36.5341,36.5411,36.478,36.492,44000.0
2014-03-27 12:55:00,52.05,52.16,52.05,52.16,29600.0,36.492,36.5691,36.492,36.5691,29600.0
2014-03-27 13:00:00,52.15,52.25,52.11,52.22,35100.0,36.5621,36.6322,36.5341,36.6112,35100.0
2014-03-27 13:05:00,52.22,52.28,52.2,52.2,46100.0,36.6112,36.6533,36.5972,36.5972,46100.0
2014-03-27 13:10:00,52.19,52.21,52.15,52.16,39000.0,36.5902,36.6042,36.5621,36.5691,39000.0
2014-03-27 13:15:00,52.17,52.18,52.08,52.15,40600.0,36.5761,36.5831,36.513,36.5621,40600.0
2014-03-27 13:20:00,52.14,52.19,52.11,52.19,24900.0,36.5551,36.5902,36.5341,36.5902,24900.0
2014-03-27 13:25:00,52.19,52.19,52.12,52.16,76500.0,36.5902,36.5902,36.5411,36.5691,76500.0
2014-03-27 13:30:00,52.15,52.16,52.04,52.04,108500.0,36.5621,36.5691,36.485,36.485,108500.0
2014-03-27 13:35:00,52.03,52.05,51.93,51.96,32400.0,36.478,36.492,36.4079,36.4289,32400.0
2014-03-27 13:40:00,51.97,52.07,51.97,52.01,40300.0,36.4359,36.506,36.4359,36.464,40300.0
2014-03-27 13:45:00,52.02,52.02,51.93,51.93,42000.0,36.471,36.471,36.4079,36.4079,42000.0
2014-03-27 13:50:00,51.94,52.0,51.93,51.98,41500.0,36.4149,36.4569,36.4079,36.4429,41500.0
2014-03-27 13:55:00,51.98,51.99,51.93,51.99,57900.0,36.4429,36.4499,36.4079,36.4499,57900.0
2014-03-27 14:00:00,51.99,52.05,51.94,51.95,140800.0,36.4499,36.492,36.4149,36.4219,140800.0
2014-03-27 14:05:00,51.95,52.04,51.94,52.03,97900.0,36.4219,36.485,36.4149,36.478,97900.0
2014-03-27 14:10:00,52.04,52.16,52.04,52.16,39600.0,36.485,36.5691,36.485,36.5691,39600.0
2014-03-27 14:15:00,52.16,52.17,52.0,52.05,53700.0,36.5691,36.5761,36.4569,36.492,53700.0
2014-03-27 14:20:00,52.04,52.11,52.04,52.11,47800.0,36.485,36.5341,36.485,36.5341,47800.0
2014-03-27 14:25:00,52.11,52.26,52.1,52.25,82000.0,36.5341,36.6392,36.5271,36.6322,82000.0
2014-03-27 14:30:00,52.25,52.28,52.16,52.21,96300.0,36.6322,36.6533,36.5691,36.6042,96300.0
2014-03-27 14:35:00,52.22,52.22,52.09,52.12,67500.0,36.6112,36.6112,36.52,36.5411,67500.0
2014-03-27 14:40:00,52.12,52.19,52.11,52.16,61900.0,36.5411,36.5902,36.5341,36.5691,61900.0
2014-03-27 14:45:00,52.16,52.22,52.11,52.2,54100.0,36.5691,36.6112,36.5341,36.5972,54100.0
2014-03-27 14:50:00,52.2,52.21,52.09,52.11,76500.0,36.5972,36.6042,36.52,36.5341,76500.0
2014-03-27 14:55:00,52.1,52.16,52.07,52.13,86800.0,36.5271,36.5691,36.506,36.5481,86800.0
2014-03-27 15:00:00,52.13,52.14,52.06,52.1,101100.0,36.5481,36.5551,36.499,36.5271,101100.0
2014-03-27 15:05:00,52.11,52.12,52.01,52.07,99600.0,36.5341,36.5411,36.464,36.506,99600.0
2014-03-27 15:10:00,52.07,52.14,52.07,52.07,79400.0,36.506,36.5551,36.506,36.506,79400.0
2014-03-27 15:15:00,52.08,52.25,52.08,52.19,148500.0,36.513,36.6322,36.513,36.5902,148500.0
2014-03-27 15:20:00,52.19,52.3,52.19,52.29,92300.0,36.5902,36.6673,36.5902,36.6603,92300.0
2014-03-27 15:25:00,52.3,52.32,52.27,52.28,118600.0,36.6673,36.6813,36.6462,36.6533,118600.0
2014-03-27 15:30:00,52.29,52.36,52.27,52.32,178900.0,36.6603,36.7093,36.6462,36.6813,178900.0
2014-03-27 15:35:00,52.32,52.47,52.32,52.47,210000.0,36.6813,36.7865,36.6813,36.7865,210000.0
2014-03-27 15:40:00,52.46,52.47,52.41,52.44,223600.0,36.7795,36.7865,36.7444,36.7654,223600.0
2014-03-27 15:45:00,52.43,52.44,52.3,52.33,201000.0,36.7584,36.7654,36.6673,36.6883,201000.0
2014-03-27 15:50:00,52.32,52.44,52.32,52.44,291500.0,36.6813,36.7654,36.6813,36.7654,291500.0
2014-03-27 15:55:00,52.44,52.45,52.29,52.33,422100.0,36.7654,36.7724,36.6603,36.6883,422100.0
2014-03-28 09:30:00,52.71,52.75,52.54,52.69,309000.0,36.9547,36.9828,36.8355,36.9407,309000.0
2014-03-28 09:35:00,52.69,53.02,52.68,52.92,180200.0,36.9407,37.1721,36.9337,37.102,180200.0
2014-03-28 09:40:00,52.92,52.95,52.79,52.83,119200.0,37.102,37.123,37.0108,37.0389,119200.0
2014-03-28 09:45:00,52.83,52.87,52.73,52.75,74400.0,37.0389,37.0669,36.9687,36.9828,74400.0
2014-03-28 09:50:00,52.79,52.83,52.69,52.7,50800.0,37.0108,37.0389,36.9407,36.9477,50800.0
2014-03-28 09:55:00,52.7,52.77,52.69,52.7,82900.0,36.9477,36.9968,36.9407,36.9477,82900.0
2014-03-28 10:00:00,52.71,52.8,52.67,52.67,243500.0,36.9547,37.0178,36.9267,36.9267,243500.0
2014-03-28 10:05:00,52.67,52.74,52.65,52.68,110500.0,36.9267,36.9758,36.9127,36.9337,110500.0
2014-03-28 10:10:00,52.68,52.7,52.61,52.64,45800.0,36.9337,36.9477,36.8846,36.9056,45800.0
2014-03-28 10:15:00,52.67,52.69,52.54,52.54,48100.0,36.9267,36.9407,36.8355,36.8355,48100.0
2014-03-28 10:20:00,52.56,52.58,52.42,52.44,80400.0,36.8496,36.8636,36.7514,36.7654,80400.0
2014-03-28 10:25:00,52.45,52.51,52.38,52.4,63300.0,36.7724,36.8145,36.7234,36.7374,63300.0
2014-03-28 10:30:00,52.4,52.44,52.28,52.3,69500.0,36.7374,36.7654,36.6533,36.6673,69500.0
2014-03-28 10:35:00,52.31,52.45,52.31,52.41,79200.0,36.6743,36.7724,36.6743,36.7444,79200.0
2014-03-28 10:40:00,52.41,52.43,52.34,52.34,69300.0,36.7444,36.7584,36.6953,36.6953,69300.0
2014-03-28 10:45:00,52.35,52.41,52.35,52.4,57200.0,36.7023,36.7444,36.7023,36.7374,57200.0
2014-03-28 10:50:00,52.4,52.52,52.39,52.51,61800.0,36.7374,36.8215,36.7304,36.8145,61800.0
2014-03-28 10:55:00,52.51,52.55,52.47,52.51,72300.0,36.8145,36.8425,36.7865,36.8145,72300.0
2014-03-28 11:00:00,52.52,52.56,52.51,52.54,68200.0,36.8215,36.8496,36.8145,36.8355,68200.0
2014-03-28 11:05:00,52.55,52.55,52.48,52.5,45100.0,36.8425,36.8425,36.7935,36.8075,45100.0
2014-03-28 11:10:00,52.5,52.5,52.41,52.48,78900.0,36.8075,36.8075,36.7444,36.7935,78900.0
2014-03-28 11:15:00,52.48,52.51,52.45,52.49,58500.0,36.7935,36.8145,36.7724,36.8005,58500.0
2014-03-28 11:20:00,52.49,52.51,52.46,52.47,27800.0,36.8005,36.8145,36.7795,36.7865,27800.0
2014-03-28 11:25:00,52.47,52.52,52.45,52.49,56500.0,36.7865,36.8215,36.7724,36.8005,56500.0
2014-03-28 11:30:00,52.49,52.51,52.4,52.4,44900.0,36.8005,36.8145,36.7374,36.7374,44900.0
2014-03-28 11:35:00,52.41,52.42,52.37,52.4,59100.0,36.7444,36.7514,36.7164,36.7374,59100.0
2014-03-28 11:40:00,52.39,52.46,52.38,52.41,38300.0,36.7304,36.7795,36.7234,36.7444,38300.0
2014-03-28 11:45:00,52.4,52.41,52.22,52.25,75600.0,36.7374,36.7444,36.6112,36.6322,75600.0
2014-03-28 11:50:00,52.25,52.29,52.23,52.25,28900.0,36.6322,36.6603,36.6182,36.6322,28900.0
2014-03-28 11:55:00,52.25,52.36,52.19,52.32,35400.0,36.6322,36.7093,36.5902,36.6813,35400.0
2014-03-28 12:00:00,52.32,52.33,52.29,52.29,41500.0,36.6813,36.6883,36.6603,36.6603,41500.0
2014-03-28 12:05:00,52.29,52.33,52.27,52.29,35200.0,36.6603,36.6883,36.6462,36.6603,35200.0
2014-03-28 12:10:00,52.29,52.31,52.26,52.27,16900.0,36.6603,36.6743,36.6392,36.6462,16900.0
2014-03-28 12:15:00,52.27,52.3,52.18,52.21,41300.0,36.6462,36.6673,36.5831,36.6042,41300.0
2014-03-28 12:20:00,52.2,52.27,52.2,52.21,44600.0,36.5972,36.6462,36.5972,36.6042,44600.0
2014-03-28 12:25:00,52.21,52.21,52.15,52.19,38100.0,36.6042,36.6042,36.5621,36.5902,38100.0
2014-03-28 12:30:00,52.2,52.24,52.19,52.23,29300.0,36.5972,36.6252,36.5902,36.6182,29300.0
2014-03-28 12:35:00,52.23,52.25,52.19,52.23,38900.0,36.6182,36.6322,36.5902,36.6182,38900.0
2014-03-28 12:40:00,52.22,52.28,52.21,52.28,18700.0,36.6112,36.6533,36.6042,36.6533,18700.0
2014-03-28 12:45:00,52.28,52.31,52.27,52.3,22000.0,36.6533,36.6743,36.6462,36.6673,22000.0
2014-03-28 12:50:00,52.29,52.3,52.23,52.25,27100.0,36.6603,36.6673,36.6182,36.6322,27100.0
2014-03-28 12:55:00,52.25,52.25,52.15,52.18,31600.0,36.6322,36.6322,36.5621,36.5831,31600.0
2014-03-28 13:00:00,52.18,52.18,52.12,52.16,21200.0,36.5831,36.5831,36.5411,36.5691,21200.0
2014-03-28 13:05:00,52.16,52.16,52.09,52.13,35700.0,36.5691,36.5691,36.52,36.5481,35700.0
2014-03-28 13:10:00,52.13,52.15,52.05,52.05,62800.0,36.5481,36.5621,36.492,36.492,62800.0
2014-03-28 13:15:00,52.05,52.07,52.0,52.04,49600.0,36.492,36.506,36.4569,36.485,49600.0
2014-03-28 13:20:00,52.04,52.04,51.96,52.01,62200.0,36.485,36.485,36.4289,36.464,62200.0
2014-03-28 13:25:00,52.02,52.04,51.96,52.02,35400.0,36.471,36.485,36.4289,36.471,35400.0
2014-03-28 13:30:00,52.02,52.03,51.97,52.03,61400.0,36.471,36.478,36.4359,36.478,61400.0
2014-03-28 13:35:00,52.02,52.02,51.97,51.97,44100.0,36.471,36.471,36.4359,36.4359,44100.0
2014-03-28 13:40:00,51.97,52.01,51.97,52.0,36500.0,36.4359,36.464,36.4359,36.4569,36500.0
2014-03-28 13:45:00,51.99,52.0,51.93,51.93,36800.0,36.4499,36.4569,36.4079,36.4079,36800.0
2014-03-28 13:50:00,51.93,51.96,51.82,51.85,90100.0,36.4079,36.4289,36.3307,36.3518,90100.0
2014-03-28 13:55:00,51.84,51.84,51.75,51.79,57600.0,36.3448,36.3448,36.2817,36.3097,57600.0
2014-03-28 14:00:00,51.78,51.9,51.78,51.89,86300.0,36.3027,36.3868,36.3027,36.3798,86300.0
2014-03-28 14:05:00,51.9,51.9,51.73,51.75,47400.0,36.3868,36.3868,36.2677,36.2817,47400.0
2014-03-28 14:10:00,51.77,51.77,51.68,51.7,69700.0,36.2957,36.2957,36.2326,36.2466,69700.0
2014-03-28 14:15:00,51.69,51.69,51.47,51.52,148300.0,36.2396,36.2396,36.0854,36.1204,148300.0
2014-03-28 14:20:00,51.52,51.68,51.5,51.68,47300.0,36.1204,36.2326,36.1064,36.2326,47300.0
2014-03-28 14:25:00,51.68,51.82,51.63,51.8,64000.0,36.2326,36.3307,36.1975,36.3167,64000.0
2014-03-28 14:30:00,51.8,51.83,51.76,51.83,48000.0,36.3167,36.3378,36.2887,36.3378,48000.0
2014-03-28 14:35:00,51.83,51.83,51.77,51.77,34800.0,36.3378,36.3378,36.2957,36.2957,34800.0
2014-03-28 14:40:00,51.77,51.82,51.73,51.75,48700.0,36.2957,36.3307,36.2677,36.2817,48700.0
2014-03-28 14:45:00,51.75,51.82,51.69,51.81,38300.0,36.2817,36.3307,36.2396,36.3237,38300.0
2014-03-28 14:50:00,51.82,51.9,51.81,51.89,67800.0,36.3307,36.3868,36.3237,36.3798,67800.0
2014-03-28 14:55:00,51.89,51.91,51.85,51.88,35500.0,36.3798,36.3938,36.3518,36.3728,35500.0
2014-03-28 15:00:00,51.88,51.94,51.84,51.84,51700.0,36.3728,36.4149,36.3448,36.3448,51700.0
2014-03-28 15:05:00,51.84,51.85,51.79,51.83,77500.0,36.3448,36.3518,36.3097,36.3378,77500.0
2014-03-28 15:10:00,51.82,51.85,51.8,51.8,38200.0,36.3307,36.3518,36.3167,36.3167,38200.0
2014-03-28 15:15:00,51.8,51.86,51.74,51.85,76000.0,36.3167,36.3588,36.2747,36.3518,76000.0
2014-03-28 15:20:00,51.85,51.87,51.8,51.84,42200.0,36.3518,36.3658,36.3167,36.3448,42200.0
2014-03-28 15:25:00,51.84,51.85,51.78,51.78,158500.0,36.3448,36.3518,36.3027,36.3027,158500.0
2014-03-28 15:30:00,51.79,51.81,51.76,51.8,80100.0,36.3097,36.3237,36.2887,36.3167,80100.0
2014-03-28 15:35:00,51.8,51.8,51.74,51.75,49400.0,36.3167,36.3167,36.2747,36.2817,49400.0
2014-03-28 15:40:00,51.74,51.78,51.74,51.77,104700.0,36.2747,36.3027,36.2747,36.2957,104700.0
2014-03-28 15:45:00,51.77,51.81,51.72,51.73,165700.0,36.2957,36.3237,36.2606,36.2677,165700.0
2014-03-28 15:50:00,51.73,51.76,51.72,51.76,147400.0,36.2677,36.2887,36.2606,36.2887,147400.0
2014-03-28 15:55:00,51.76,51.83,51.76,51.81,328800.0,36.2887,36.3378,36.2887,36.3237,328800.0
2014-03-31 09:30:00,52.15,52.19,51.79,52.0,163000.0,36.5621,36.5902,36.3097,36.4569,163000.0
2014-03-31 09:35:00,51.98,52.02,51.78,51.86,60800.0,36.4429,36.471,36.3027,36.3588,60800.0
2014-03-31 09:40:00,51.86,52.05,51.82,51.85,75800.0,36.3588,36.492,36.3307,36.3518,75800.0
2014-03-31 09:45:00,51.83,52.03,51.7,52.0,42700.0,36.3378,36.478,36.2466,36.4569,42700.0
2014-03-31 09:50:00,52.0,52.14,51.96,52.0,168500.0,36.4569,36.5551,36.4289,36.4569,168500.0
2014-03-31 09:55:00,52.01,52.12,52.0,52.09,96200.0,36.464,36.5411,36.4569,36.52,96200.0
2014-03-31 10:00:00,52.1,52.13,52.0,52.11,88700.0,36.5271,36.5481,36.4569,36.5341,88700.0
2014-03-31 10:05:00,52.11,52.17,52.07,52.14,99100.0,36.5341,36.5761,36.506,36.5551,99100.0
2014-03-31 10:10:00,52.14,52.25,52.13,52.16,82500.0,36.5551,36.6322,36.5481,36.5691,82500.0
2014-03-31 10:15:00,52.16,52.27,52.07,52.25,129100.0,36.5691,36.6462,36.506,36.6322,129100.0
2014-03-31 10:20:00,52.25,52.28,52.18,52.2,50700.0,36.6322,36.6533,36.5831,36.5972,50700.0
2014-03-31 10:25:00,52.19,52.27,52.19,52.26,41300.0,36.5902,36.6462,36.5902,36.6392,41300.0
2014-03-31 10:30:00,52.25,52.3,52.18,52.29,103200.0,36.6322,36.6673,36.5831,36.6603,103200.0
2014-03-31 10:35:00,52.29,52.3,52.24,52.24,43400.0,36.6603,36.6673,36.6252,36.6252,43400.0
2014-03-31 10:40:00,52.25,52.26,52.2,52.22,70400.0,36.6322,36.6392,36.5972,36.6112,70400.0
2014-03-31 10:45:00,52.22,52.27,52.2,52.22,82800.0,36.6112,36.6462,36.5972,36.6112,82800.0
2014-03-31 10:50:00,52.22,52.23,52.17,52.18,51800.0,36.6112,36.6182,36.5761,36.5831,51800.0
2014-03-31 10:55:00,52.17,52.2,52.05,52.13,143500.0,36.5761,36.5972,36.492,36.5481,143500.0
2014-03-31 11:00:00,52.12,52.12,51.98,51.99,54500.0,36.5411,36.5411,36.4429,36.4499,54500.0
2014-03-31 11:05:00,52.0,52.02,51.93,51.99,91800.0,36.4569,36.471,36.4079,36.4499,91800.0
2014-03-31 11:10:00,51.99,52.01,51.97,52.0,37200.0,36.4499,36.464,36.4359,36.4569,37200.0
2014-03-31 11:15:00,52.0,52.02,51.95,52.0,65600.0,36.4569,36.471,36.4219,36.4569,65600.0
2014-03-31 11:20:00,51.99,52.01,51.86,51.86,67000.0,36.4499,36.464,36.3588,36.3588,67000.0
2014-03-31 11:25:00,51.86,51.93,51.84,51.93,57600.0,36.3588,36.4079,36.3448,36.4079,57600.0
2014-03-31 11:30:00,51.92,51.93,51.8,51.81,86600.0,36.4009,36.4079,36.3167,36.3237,86600.0
2014-03-31 11:35:00,51.81,51.85,51.78,51.83,56900.0,36.3237,36.3518,36.3027,36.3378,56900.0
2014-03-31 11:40:00,51.84,51.93,51.84,51.86,38100.0,36.3448,36.4079,36.3448,36.3588,38100.0
2014-03-31 11:45:00,51.87,51.9,51.84,51.89,44000.0,36.3658,36.3868,36.3448,36.3798,44000.0
2014-03-31 11:50:00,51.89,51.92,51.87,51.9,60800.0,36.3798,36.4009,36.3658,36.3868,60800.0
2014-03-31 11:55:00,51.91,51.91,51.83,51.83,26800.0,36.3938,36.3938,36.3378,36.3378,26800.0
2014-03-31 12:00:00,51.84,51.95,51.84,51.95,32900.0,36.3448,36.4219,36.3448,36.4219,32900.0
2014-03-31 12:05:00,51.94,52.0,51.93,51.99,34800.0,36.4149,36.4569,36.4079,36.4499,34800.0
2014-03-31 12:10:00,51.99,51.99,51.88,51.89,23300.0,36.4499,36.4499,36.3728,36.3798,23300.0
2014-03-31 12:15:00,51.9,51.92,51.88,51.9,25900.0,36.3868,36.4009,36.3728,36.3868,25900.0
2014-03-31 12:20:00,51.9,51.94,51.89,51.89,33600.0,36.3868,36.4149,36.3798,36.3798,33600.0
2014-03-31 12:25:00,51.9,51.9,51.83,51.84,35700.0,36.3868,36.3868,36.3378,36.3448,35700.0
2014-03-31 12:30:00,51.85,51.88,51.83,51.87,31200.0,36.3518,36.3728,36.3378,36.3658,31200.0
2014-03-31 12:35:00,51.87,51.9,51.81,51.83,20600.0,36.3658,36.3868,36.3237,36.3378,20600.0
2014-03-31 12:40:00,51.83,51.84,51.8,51.82,19400.0,36.3378,36.3448,36.3167,36.3307,19400.0
2014-03-31 12:45:00,51.81,51.81,51.76,51.77,33200.0,36.3237,36.3237,36.2887,36.2957,33200.0
2014-03-31 12:50:00,51.78,51.8,51.75,51.78,59000.0,36.3027,36.3167,36.2817,36.3027,59000.0
2014-03-31 12:55:00,51.79,51.8,51.78,51.8,19100.0,36.3097,36.3167,36.3027,36.3167,19100.0
2014-03-31 13:00:00,51.8,51.84,51.79,51.83,34600.0,36.3167,36.3448,36.3097,36.3378,34600.0
2014-03-31 13:05:00,51.83,51.87,51.82,51.86,28800.0,36.3378,36.3658,36.3307,36.3588,28800.0
2014-03-31 13:10:00,51.86,51.86,51.8,51.82,123700.0,36.3588,36.3588,36.3167,36.3307,123700.0
2014-03-31 13:15:00,51.82,51.88,51.81,51.87,44300.0,36.3307,36.3728,36.3237,36.3658,44300.0
2014-03-31 13:20:00,51.88,51.89,51.8,51.82,65200.0,36.3728,36.3798,36.3167,36.3307,65200.0
2014-03-31 13:25:00,51.82,51.87,51.8,51.84,73200.0,36.3307,36.3658,36.3167,36.3448,73200.0
2014-03-31 13:30:00,51.83,51.85,51.75,51.75,159900.0,36.3378,36.3518,36.2817,36.2817,159900.0
2014-03-31 13:35:00,51.75,51.8,51.75,51.77,46600.0,36.2817,36.3167,36.2817,36.2957,46600.0
2014-03-31 13:40:00,51.77,51.8,51.75,51.79,25200.0,36.2957,36.3167,36.2817,36.3097,25200.0
2014-03-31 13:45:00,51.79,51.8,51.75,51.78,49800.0,36.3097,36.3167,36.2817,36.3027,49800.0
2014-03-31 13:50:00,51.77,51.84,51.76,51.81,49100.0,36.2957,36.3448,36.2887,36.3237,49100.0
2014-03-31 13:55:00,51.81,51.82,51.76,51.81,32700.0,36.3237,36.3307,36.2887,36.3237,32700.0
2014-03-31 14:00:00,51.81,51.91,51.81,51.87,26900.0,36.3237,36.3938,36.3237,36.3658,26900.0
2014-03-31 14:05:00,51.87,51.93,51.87,51.89,35400.0,36.3658,36.4079,36.3658,36.3798,35400.0
2014-03-31 14:10:00,51.89,51.91,51.86,51.87,20700.0,36.3798,36.3938,36.3588,36.3658,20700.0
2014-03-31 14:15:00,51.88,51.96,51.87,51.91,59600.0,36.3728,36.4289,36.3658,36.3938,59600.0
2014-03-31 14:20:00,51.9,52.0,51.9,52.0,56600.0,36.3868,36.4569,36.3868,36.4569,56600.0
2014-03-31 14:25:00,52.0,52.01,51.98,52.0,75400.0,36.4569,36.464,36.4429,36.4569,75400.0
2014-03-31 14:30:00,52.0,52.0,51.95,51.98,38500.0,36.4569,36.4569,36.4219,36.4429,38500.0
2014-03-31 14:35:00,51.97,52.03,51.97,52.0,32200.0,36.4359,36.478,36.4359,36.4569,32200.0
2014-03-31 14:40:00,52.0,52.03,51.98,52.01,50700.0,36.4569,36.478,36.4429,36.464,50700.0
2014-03-31 14:45:00,52.01,52.02,51.95,51.97,38100.0,36.464,36.471,36.4219,36.4359,38100.0
2014-03-31 14:50:00,51.96,52.0,51.96,51.99,73800.0,36.4289,36.4569,36.4289,36.4499,73800.0
2014-03-31 14:55:00,52.0,52.0,51.93,51.96,44000.0,36.4569,36.4569,36.4079,36.4289,44000.0
2014-03-31 15:00:00,51.95,51.96,51.91,51.91,37300.0,36.4219,36.4289,36.3938,36.3938,37300.0
2014-03-31 15:05:00,51.91,51.94,51.89,51.9,45100.0,36.3938,36.4149,36.3798,36.3868,45100.0
2014-03-31 15:10:00,51.9,51.95,51.89,51.94,28200.0,36.3868,36.4219,36.3798,36.4149,28200.0
2014-03-31 15:15:00,51.94,51.94,51.89,51.91,74800.0,36.4149,36.4149,36.3798,36.3938,74800.0
2014-03-31 15:20:00,51.9,51.91,51.88,51.89,103500.0,36.3868,36.3938,36.3728,36.3798,103500.0
2014-03-31 15:25:00,51.89,51.91,51.89,51.9,66700.0,36.3798,36.3938,36.3798,36.3868,66700.0
2014-03-31 15:30:00,51.9,51.92,51.88,51.91,113700.0,36.3868,36.4009,36.3728,36.3938,113700.0
2014-03-31 15:35:00,51.91,51.98,51.91,51.94,137300.0,36.3938,36.4429,36.3938,36.4149,137300.0
2014-03-31 15:40:00,51.95,51.95,51.89,51.89,89900.0,36.4219,36.4219,36.3798,36.3798,89900.0
2014-03-31 15:45:00,51.9,51.91,51.86,51.87,318900.0,36.3868,36.3938,36.3588,36.3658,318900.0
2014-03-31 15:50:00,51.87,51.94,51.87,51.91,232300.0,36.3658,36.4149,36.3658,36.3938,232300.0
2014-03-31 15:55:00,51.91,51.96,51.89,51.94,278500.0,36.3938,36.4289,36.3798,36.4149,278500.0
2014-04-01 09:30:00,52.23,52.39,52.22,52.34,139900.0,36.6182,36.7304,36.6112,36.6953,139900.0
2014-04-01 09:35:00,52.31,52.34,52.0,52.05,48000.0,36.6743,36.6953,36.4569,36.492,48000.0
2014-04-01 09:40:00,52.04,52.1,51.98,52.04,64400.0,36.485,36.5271,36.4429,36.485,64400.0
2014-04-01 09:45:00,52.05,52.07,51.99,52.01,55400.0,36.492,36.506,36.4499,36.464,55400.0
2014-04-01 09:50:00,52.0,52.1,51.99,52.06,93600.0,36.4569,36.5271,36.4499,36.499,93600.0
2014-04-01 09:55:00,52.07,52.13,52.05,52.1,68900.0,36.506,36.5481,36.492,36.5271,68900.0
2014-04-01 10:00:00,52.1,52.2,52.09,52.14,67600.0,36.5271,36.5972,36.52,36.5551,67600.0
2014-04-01 10:05:00,52.13,52.19,52.08,52.1,43100.0,36.5481,36.5902,36.513,36.5271,43100.0
2014-04-01 10:10:00,52.11,52.13,52.0,52.0,111400.0,36.5341,36.5481,36.4569,36.4569,111400.0
2014-04-01 10:15:00,51.99,52.05,51.91,51.99,177700.0,36.4499,36.492,36.3938,36.4499,177700.0
2014-04-01 10:20:00,51.99,52.02,51.96,52.01,70600.0,36.4499,36.471,36.4289,36.464,70600.0
2014-04-01 10:25:00,52.01,52.06,52.01,52.01,131600.0,36.464,36.499,36.464,36.464,131600.0
2014-04-01 10:30:00,52.01,52.06,51.86,51.86,104300.0,36.464,36.499,36.3588,36.3588,104300.0
2014-04-01 10:35:00,51.86,51.95,51.84,51.89,70800.0,36.3588,36.4219,36.3448,36.3798,70800.0
2014-04-01 10:40:00,51.89,51.91,51.86,51.9,32700.0,36.3798,36.3938,36.3588,36.3868,32700.0
2014-04-01 10:45:00,51.9,51.9,51.76,51.76,60100.0,36.3868,36.3868,36.2887,36.2887,60100.0
2014-04-01 10:50:00,51.77,51.77,51.61,51.62,86100.0,36.2957,36.2957,36.1835,36.1905,86100.0
2014-04-01 10:55:00,51.62,51.65,51.53,51.65,105200.0,36.1905,36.2116,36.1274,36.2116,105200.0
2014-04-01 11:00:00,51.66,51.66,51.56,51.57,100800.0,36.2186,36.2186,36.1485,36.1555,100800.0
2014-04-01 11:05:00,51.58,51.63,51.5,51.5,110900.0,36.1625,36.1975,36.1064,36.1064,110900.0
2014-04-01 11:10:00,51.5,51.54,51.49,51.5,76100.0,36.1064,36.1344,36.0994,36.1064,76100.0
2014-04-01 11:15:00,51.5,51.5,51.38,51.42,87100.0,36.1064,36.1064,36.0223,36.0503,87100.0
2014-04-01 11:20:00,51.41,51.52,51.41,51.48,78400.0,36.0433,36.1204,36.0433,36.0924,78400.0
2014-04-01 11:25:00,51.49,51.56,51.47,51.56,102700.0,36.0994,36.1485,36.0854,36.1485,102700.0
2014-04-01 11:30:00,51.56,51.66,51.55,51.65,76800.0,36.1485,36.2186,36.1415,36.2116,76800.0
2014-04-01 11:35:00,51.65,51.68,51.53,51.54,40600.0,36.2116,36.2326,36.1274,36.1344,40600.0
2014-04-01 11:40:00,51.54,51.54,51.5,51.52,68700.0,36.1344,36.1344,36.1064,36.1204,68700.0
2014-04-01 11:45:00,51.52,51.52,51.45,51.46,50600.0,36.1204,36.1204,36.0713,36.0784,50600.0
2014-04-01 11:50:00,51.47,51.51,51.45,51.5,41300.0,36.0854,36.1134,36.0713,36.1064,41300.0
2014-04-01 11:55:00,51.5,51.51,51.28,51.3,101800.0,36.1064,36.1134,35.9522,35.9662,101800.0
2014-04-01 12:00:00,51.3,51.32,51.24,51.28,89800.0,35.9662,35.9802,35.9241,35.9522,89800.0
2014-04-01 12:05:00,51.28,51.34,51.23,51.32,60900.0,35.9522,35.9942,35.9171,35.9802,60900.0
2014-04-01 12:10:00,51.32,51.41,51.26,51.39,67400.0,35.9802,36.0433,35.9381,36.0293,67400.0
2014-04-01 12:15:00,51.38,51.4,51.33,51.39,41400.0,36.0223,36.0363,35.9872,36.0293,41400.0
2014-04-01 12:20:00,51.38,51.4,51.36,51.36,51400.0,36.0223,36.0363,36.0082,36.0082,51400.0
2014-04-01 12:25:00,51.36,51.4,51.32,51.39,109300.0,36.0082,36.0363,35.9802,36.0293,109300.0
2014-04-01 12:30:00,51.39,51.4,51.35,51.35,35400.0,36.0293,36.0363,36.0012,36.0012,35400.0
2014-04-01 12:35:00,51.36,51.41,51.35,51.4,62700.0,36.0082,36.0433,36.0012,36.0363,62700.0
2014-04-01 12:40:00,51.4,51.54,51.4,51.49,115500.0,36.0363,36.1344,36.0363,36.0994,115500.0
2014-04-01 12:45:00,51.5,51.51,51.44,51.48,24000.0,36.1064,36.1134,36.0643,36.0924,24000.0
2014-04-01 12:50:00,51.48,51.51,51.47,51.51,42600.0,36.0924,36.1134,36.0854,36.1134,42600.0
2014-04-01 12:55:00,51.5,51.55,51.47,51.47,37200.0,36.1064,36.1415,36.0854,36.0854,37200.0
2014-04-01 13:00:00,51.47,51.47,51.4,51.46,33900.0,36.0854,36.0854,36.0363,36.0784,33900.0
2014-04-01 13:05:00,51.46,51.46,51.39,51.4,59100.0,36.0784,36.0784,36.0293,36.0363,59100.0
2014-04-01 13:10:00,51.4,51.51,51.4,51.45,59000.0,36.0363,36.1134,36.0363,36.0713,59000.0
2014-04-01 13:15:00,51.45,51.46,51.36,51.37,33300.0,36.0713,36.0784,36.0082,36.0153,33300.0
2014-04-01 13:20:00,51.38,51.38,51.3,51.37,63300.0,36.0223,36.0223,35.9662,36.0153,63300.0
2014-04-01 13:25:00,51.37,51.4,51.34,51.39,26600.0,36.0153,36.0363,35.9942,36.0293,26600.0
2014-04-01 13:30:00,51.39,51.48,51.39,51.48,29800.0,36.0293,36.0924,36.0293,36.0924,29800.0
2014-04-01 13:35:00,51.48,51.49,51.44,51.49,25800.0,36.0924,36.0994,36.0643,36.0994,25800.0
2014-04-01 13:40:00,51.49,51.62,51.49,51.62,40800.0,36.0994,36.1905,36.0994,36.1905,40800.0
2014-04-01 13:45:00,51.62,51.68,51.59,51.61,49500.0,36.1905,36.2326,36.1695,36.1835,49500.0
2014-04-01 13:50:00,51.6,51.66,51.58,51.64,38100.0,36.1765,36.2186,36.1625,36.2046,38100.0
2014-04-01 13:55:00,51.63,51.73,51.62,51.73,56500.0,36.1975,36.2677,36.1905,36.2677,56500.0
2014-04-01 14:00:00,51.73,51.77,51.66,51.66,60200.0,36.2677,36.2957,36.2186,36.2186,60200.0
2014-04-01 14:05:00,51.65,51.69,51.63,51.67,51000.0,36.2116,36.2396,36.1975,36.2256,51000.0
2014-04-01 14:10:00,51.67,51.7,51.66,51.68,29800.0,36.2256,36.2466,36.2186,36.2326,29800.0
2014-04-01 14:15:00,51.68,51.74,51.68,51.74,50900.0,36.2326,36.2747,36.2326,36.2747,50900.0
2014-04-01 14:20:00,51.74,51.79,51.72,51.78,42300.0,36.2747,36.3097,36.2606,36.3027,42300.0
2014-04-01 14:25:00,51.78,51.83,51.76,51.76,76100.0,36.3027,36.3378,36.2887,36.2887,76100.0
2014-04-01 14:30:00,51.77,51.79,51.72,51.75,50800.0,36.2957,36.3097,36.2606,36.2817,50800.0
2014-04-01 14:35:00,51.75,51.79,51.73,51.73,50600.0,36.2817,36.3097,36.2677,36.2677,50600.0
2014-04-01 14:40:00,51.74,51.86,51.74,51.81,82400.0,36.2747,36.3588,36.2747,36.3237,82400.0
2014-04-01 14:45:00,51.81,51.85,51.78,51.82,52500.0,36.3237,36.3518,36.3027,36.3307,52500.0
2014-04-01 14:50:00,51.83,51.86,51.81,51.83,49800.0,36.3378,36.3588,36.3237,36.3378,49800.0
2014-04-01 14:55:00,51.82,51.84,51.79,51.8,76300.0,36.3307,36.3448,36.3097,36.3167,76300.0
2014-04-01 15:00:00,51.8,51.8,51.74,51.76,48000.0,36.3167,36.3167,36.2747,36.2887,48000.0
2014-04-01 15:05:00,51.76,51.78,51.74,51.75,94300.0,36.2887,36.3027,36.2747,36.2817,94300.0
2014-04-01 15:10:00,51.74,51.76,51.7,51.76,59200.0,36.2747,36.2887,36.2466,36.2887,59200.0
2014-04-01 15:15:00,51.76,51.78,51.74,51.76,62200.0,36.2887,36.3027,36.2747,36.2887,62200.0
2014-04-01 15:20:00,51.77,51.8,51.75,51.79,108500.0,36.2957,36.3167,36.2817,36.3097,108500.0
2014-04-01 15:25:00,51.79,51.8,51.75,51.76,84700.0,36.3097,36.3167,36.2817,36.2887,84700.0
2014-04-01 15:30:00,51.76,51.78,51.72,51.73,89100.0,36.2887,36.3027,36.2606,36.2677,89100.0
2014-04-01 15:35:00,51.73,51.74,51.72,51.74,105500.0,36.2677,36.2747,36.2606,36.2747,105500.0
2014-04-01 15:40:00,51.74,51.77,51.72,51.76,145500.0,36.2747,36.2957,36.2606,36.2887,145500.0
2014-04-01 15:45:00,51.76,51.85,51.76,51.81,242900.0,36.2887,36.3518,36.2887,36.3237,242900.0
2014-04-01 15:50:00,51.81,51.91,51.8,51.82,376400.0,36.3237,36.3938,36.3167,36.3307,376400.0
2014-04-01 15:55:00,51.83,51.9,51.83,51.87,330200.0,36.3378,36.3868,36.3378,36.3658,330200.0
2014-04-02 09:30:00,51.57,51.79,51.41,51.73,159200.0,36.4078,36.5631,36.2948,36.5207,159200.0
2014-04-02 09:35:00,51.7,51.8,51.67,51.78,113200.0,36.4996,36.5701,36.4784,36.556,113200.0
2014-04-02 09:40:00,51.77,51.91,51.75,51.85,182200.0,36.549,36.6478,36.5348,36.6054,182200.0
2014-04-02 09:45:00,51.85,51.88,51.62,51.63,118300.0,36.6054,36.6266,36.4431,36.4501,118300.0
2014-04-02 09:50:00,51.62,51.62,51.53,51.54,109400.0,36.4431,36.4431,36.3795,36.3866,109400.0
2014-04-02 09:55:00,51.55,51.66,51.5,51.58,115100.0,36.3937,36.4713,36.3584,36.4148,115100.0
2014-04-02 10:00:00,51.59,51.64,51.55,51.58,95100.0,36.4219,36.4572,36.3937,36.4148,95100.0
2014-04-02 10:05:00,51.57,51.68,51.5,51.66,87400.0,36.4078,36.4854,36.3584,36.4713,87400.0
2014-04-02 10:10:00,51.66,51.67,51.55,51.55,84600.0,36.4713,36.4784,36.3937,36.3937,84600.0
2014-04-02 10:15:00,51.55,51.55,51.48,51.5,68800.0,36.3937,36.3937,36.3442,36.3584,68800.0
2014-04-02 10:20:00,51.5,51.55,51.45,51.49,65400.0,36.3584,36.3937,36.3231,36.3513,65400.0
2014-04-02 10:25:00,51.49,51.55,51.49,51.55,79000.0,36.3513,36.3937,36.3513,36.3937,79000.0
2014-04-02 10:30:00,51.55,51.56,51.48,51.54,96600.0,36.3937,36.4007,36.3442,36.3866,96600.0
2014-04-02 10:35:00,51.54,51.74,51.51,51.73,127700.0,36.3866,36.5278,36.3654,36.5207,127700.0
2014-04-02 10:40:00,51.73,51.76,51.65,51.68,69100.0,36.5207,36.5419,36.4643,36.4854,69100.0
2014-04-02 10:45:00,51.68,51.68,51.51,51.51,79900.0,36.4854,36.4854,36.3654,36.3654,79900.0
2014-04-02 10:50:00,51.52,51.64,51.52,51.64,114300.0,36.3725,36.4572,36.3725,36.4572,114300.0
2014-04-02 10:55:00,51.65,51.75,51.65,51.74,59700.0,36.4643,36.5348,36.4643,36.5278,59700.0
2014-04-02 11:00:00,51.75,51.76,51.7,51.75,70300.0,36.5348,36.5419,36.4996,36.5348,70300.0
2014-04-02 11:05:00,51.75,51.86,51.74,51.86,64000.0,36.5348,36.6125,36.5278,36.6125,64000.0
2014-04-02 11:10:00,51.86,51.89,51.79,51.79,97000.0,36.6125,36.6337,36.5631,36.5631,97000.0
2014-04-02 11:15:00,51.79,51.88,51.77,51.85,56400.0,36.5631,36.6266,36.549,36.6054,56400.0
2014-04-02 11:20:00,51.85,51.86,51.7,51.77,53900.0,36.6054,36.6125,36.4996,36.549,53900.0
2014-04-02 11:25:00,51.77,51.87,51.77,51.83,59100.0,36.549,36.6196,36.549,36.5913,59100.0
2014-04-02 11:30:00,51.83,51.86,51.81,51.82,28500.0,36.5913,36.6125,36.5772,36.5843,28500.0
2014-04-02 11:35:00,51.82,51.9,51.8,51.89,42300.0,36.5843,36.6407,36.5701,36.6337,42300.0
2014-04-02 11:40:00,51.89,51.89,51.82,51.84,37000.0,36.6337,36.6337,36.5843,36.5984,37000.0
2014-04-02 11:45:00,51.83,51.86,51.83,51.85,28000.0,36.5913,36.6125,36.5913,36.6054,28000.0
2014-04-02 11:50:00,51.84,51.86,51.8,51.81,32100.0,36.5984,36.6125,36.5701,36.5772,32100.0
2014-04-02 11:55:00,51.8,51.81,51.72,51.72,36600.0,36.5701,36.5772,36.5137,36.5137,36600.0
2014-04-02 12:00:00,51.74,51.74,51.68,51.7,24000.0,36.5278,36.5278,36.4854,36.4996,24000.0
2014-04-02 12:05:00,51.69,51.73,51.68,51.71,29300.0,36.4925,36.5207,36.4854,36.5066,29300.0
2014-04-02 12:10:00,51.71,51.72,51.66,51.66,32700.0,36.5066,36.5137,36.4713,36.4713,32700.0
2014-04-02 12:15:00,51.66,51.69,51.64,51.66,32800.0,36.4713,36.4925,36.4572,36.4713,32800.0
2014-04-02 12:20:00,51.65,51.66,51.61,51.62,44000.0,36.4643,36.4713,36.436,36.4431,44000.0
2014-04-02 12:25:00,51.63,51.65,51.59,51.62,43500.0,36.4501,36.4643,36.4219,36.4431,43500.0
2014-04-02 12:30:00,51.62,51.66,51.61,51.66,28500.0,36.4431,36.4713,36.436,36.4713,28500.0
2014-04-02 12:35:00,51.66,51.69,51.65,51.66,28700.0,36.4713,36.4925,36.4643,36.4713,28700.0
2014-04-02 12:40:00,51.67,51.68,51.64,51.65,26500.0,36.4784,36.4854,36.4572,36.4643,26500.0
2014-04-02 12:45:00,51.65,51.66,51.63,51.66,20900.0,36.4643,36.4713,36.4501,36.4713,20900.0
2014-04-02 12:50:00,51.66,51.7,51.65,51.7,24300.0,36.4713,36.4996,36.4643,36.4996,24300.0
2014-04-02 12:55:00,51.7,51.72,51.69,51.72,46300.0,36.4996,36.5137,36.4925,36.5137,46300.0
2014-04-02 13:00:00,51.72,51.76,51.71,51.76,37100.0,36.5137,36.5419,36.5066,36.5419,37100.0
2014-04-02 13:05:00,51.76,51.77,51.74,51.75,120000.0,36.5419,36.549,36.5278,36.5348,120000.0
2014-04-02 13:10:00,51.75,51.76,51.74,51.75,65200.0,36.5348,36.5419,36.5278,36.5348,65200.0
2014-04-02 13:15:00,51.75,51.76,51.74,51.75,31500.0,36.5348,36.5419,36.5278,36.5348,31500.0
2014-04-02 13:20:00,51.76,51.76,51.69,51.7,95700.0,36.5419,36.5419,36.4925,36.4996,95700.0
2014-04-02 13:25:00,51.69,51.71,51.69,51.71,75000.0,36.4925,36.5066,36.4925,36.5066,75000.0
2014-04-02 13:30:00,51.71,51.71,51.7,51.71,52700.0,36.5066,36.5066,36.4996,36.5066,52700.0
2014-04-02 13:35:00,51.71,51.71,51.69,51.7,74500.0,36.5066,36.5066,36.4925,36.4996,74500.0
2014-04-02 13:40:00,51.7,51.7,51.5,51.51,80400.0,36.4996,36.4996,36.3584,36.3654,80400.0
2014-04-02 13:45:00,51.51,51.51,51.47,51.48,75000.0,36.3654,36.3654,36.3372,36.3442,75000.0
2014-04-02 13:50:00,51.48,51.53,51.47,51.5,79600.0,36.3442,36.3795,36.3372,36.3584,79600.0
2014-04-02 13:55:00,51.5,51.56,51.49,51.55,63200.0,36.3584,36.4007,36.3513,36.3937,63200.0
2014-04-02 14:00:00,51.55,51.56,51.49,51.53,80000.0,36.3937,36.4007,36.3513,36.3795,80000.0
2014-04-02 14:05:00,51.53,51.55,51.43,51.5,156600.0,36.3795,36.3937,36.3089,36.3584,156600.0
2014-04-02 14:10:00,51.51,51.61,51.5,51.61,45100.0,36.3654,36.436,36.3584,36.436,45100.0
2014-04-02 14:15:00,51.61,51.63,51.57,51.6,62200.0,36.436,36.4501,36.4078,36.429,62200.0
2014-04-02 14:20:00,51.59,51.6,51.49,51.51,43600.0,36.4219,36.429,36.3513,36.3654,43600.0
2014-04-02 14:25:00,51.51,51.53,51.46,51.51,55000.0,36.3654,36.3795,36.3301,36.3654,55000.0
2014-04-02 14:30:00,51.52,51.53,51.48,51.49,71500.0,36.3725,36.3795,36.3442,36.3513,71500.0
2014-04-02 14:35:00,51.48,51.51,51.47,51.49,69000.0,36.3442,36.3654,36.3372,36.3513,69000.0
2014-04-02 14:40:00,51.49,51.51,51.49,51.49,38100.0,36.3513,36.3654,36.3513,36.3513,38100.0
2014-04-02 14:45:00,51.5,51.52,51.47,51.52,44600.0,36.3584,36.3725,36.3372,36.3725,44600.0
2014-04-02 14:50:00,51.52,51.53,51.51,51.53,28300.0,36.3725,36.3795,36.3654,36.3795,28300.0
2014-04-02 14:55:00,51.52,51.58,51.51,51.57,35400.0,36.3725,36.4148,36.3654,36.4078,35400.0
2014-04-02 15:00:00,51.58,51.59,51.56,51.56,51000.0,36.4148,36.4219,36.4007,36.4007,51000.0
2014-04-02 15:05:00,51.56,51.57,51.54,51.57,41800.0,36.4007,36.4078,36.3866,36.4078,41800.0
2014-04-02 15:10:00,51.57,51.59,51.51,51.59,68600.0,36.4078,36.4219,36.3654,36.4219,68600.0
2014-04-02 15:15:00,51.59,51.61,51.57,51.59,73000.0,36.4219,36.436,36.4078,36.4219,73000.0
2014-04-02 15:20:00,51.59,51.59,51.53,51.54,97200.0,36.4219,36.4219,36.3795,36.3866,97200.0
2014-04-02 15:25:00,51.54,51.62,51.53,51.6,110400.0,36.3866,36.4431,36.3795,36.429,110400.0
2014-04-02 15:30:00,51.61,51.63,51.58,51.6,122300.0,36.436,36.4501,36.4148,36.429,122300.0
2014-04-02 15:35:00,51.59,51.68,51.59,51.63,135600.0,36.4219,36.4854,36.4219,36.4501,135600.0
2014-04-02 15:40:00,51.63,51.64,51.61,51.64,126200.0,36.4501,36.4572,36.436,36.4572,126200.0
2014-04-02 15:45:00,51.64,51.66,51.52,51.54,348300.0,36.4572,36.4713,36.3725,36.3866,348300.0
2014-04-02 15:50:00,51.54,51.6,51.5,51.6,330900.0,36.3866,36.429,36.3584,36.429,330900.0
2014-04-02 15:55:00,51.6,51.67,51.57,51.58,715300.0,36.429,36.4784,36.4078,36.4148,715300.0
2014-04-03 09:30:00,51.55,51.8,51.42,51.43,189300.0,36.3937,36.5701,36.3019,36.3089,189300.0
2014-04-03 09:35:00,51.42,51.57,51.42,51.45,90100.0,36.3019,36.4078,36.3019,36.3231,90100.0
2014-04-03 09:40:00,51.45,51.45,51.23,51.24,168600.0,36.3231,36.3231,36.1677,36.1748,168600.0
2014-04-03 09:45:00,51.26,51.32,51.2,51.25,112600.0,36.1889,36.2313,36.1466,36.1819,112600.0
2014-04-03 09:50:00,51.22,51.32,51.18,51.25,41600.0,36.1607,36.2313,36.1324,36.1819,41600.0
2014-04-03 09:55:00,51.25,51.28,51.2,51.22,51300.0,36.1819,36.203,36.1466,36.1607,51300.0
2014-04-03 10:00:00,51.22,51.22,50.93,50.94,164300.0,36.1607,36.1607,35.9559,35.963,164300.0
2014-04-03 10:05:00,50.95,51.01,50.77,50.85,197900.0,35.9701,36.0124,35.843,35.8995,197900.0
2014-04-03 10:10:00,50.85,51.0,50.84,50.99,76700.0,35.8995,36.0054,35.8924,35.9983,76700.0
2014-04-03 10:15:00,50.98,50.98,50.8,50.84,109100.0,35.9912,35.9912,35.8642,35.8924,109100.0
2014-04-03 10:20:00,50.84,50.87,50.78,50.82,117700.0,35.8924,35.9136,35.85,35.8783,117700.0
2014-04-03 10:25:00,50.82,50.86,50.73,50.74,104000.0,35.8783,35.9065,35.8147,35.8218,104000.0
2014-04-03 10:30:00,50.73,50.86,50.73,50.76,77500.0,35.8147,35.9065,35.8147,35.8359,77500.0
2014-04-03 10:35:00,50.76,50.85,50.75,50.79,96000.0,35.8359,35.8995,35.8289,35.8571,96000.0
2014-04-03 10:40:00,50.8,50.86,50.73,50.85,96900.0,35.8642,35.9065,35.8147,35.8995,96900.0
2014-04-03 10:45:00,50.84,50.96,50.82,50.96,101000.0,35.8924,35.9771,35.8783,35.9771,101000.0
2014-04-03 10:50:00,50.96,51.04,50.95,50.98,83300.0,35.9771,36.0336,35.9701,35.9912,83300.0
2014-04-03 10:55:00,50.98,51.06,50.92,51.06,64300.0,35.9912,36.0477,35.9489,36.0477,64300.0
2014-04-03 11:00:00,51.06,51.06,50.96,51.02,77100.0,36.0477,36.0477,35.9771,36.0195,77100.0
2014-04-03 11:05:00,51.02,51.07,51.01,51.01,46800.0,36.0195,36.0548,36.0124,36.0124,46800.0
2014-04-03 11:10:00,51.0,51.03,50.97,50.98,62300.0,36.0054,36.0265,35.9842,35.9912,62300.0
2014-04-03 11:15:00,50.99,51.01,50.95,50.99,54600.0,35.9983,36.0124,35.9701,35.9983,54600.0
2014-04-03 11:20:00,51.0,51.0,50.88,50.9,42200.0,36.0054,36.0054,35.9206,35.9348,42200.0
2014-04-03 11:25:00,50.91,50.92,50.84,50.85,69000.0,35.9418,35.9489,35.8924,35.8995,69000.0
2014-04-03 11:30:00,50.85,50.89,50.8,50.88,37400.0,35.8995,35.9277,35.8642,35.9206,37400.0
2014-04-03 11:35:00,50.89,50.93,50.88,50.9,59400.0,35.9277,35.9559,35.9206,35.9348,59400.0
2014-04-03 11:40:00,50.91,50.91,50.84,50.85,69900.0,35.9418,35.9418,35.8924,35.8995,69900.0
2014-04-03 11:45:00,50.85,50.86,50.79,50.84,44100.0,35.8995,35.9065,35.8571,35.8924,44100.0
2014-04-03 11:50:00,50.83,50.88,50.81,50.85,52000.0,35.8853,35.9206,35.8712,35.8995,52000.0
2014-04-03 11:55:00,50.84,50.91,50.84,50.84,34200.0,35.8924,35.9418,35.8924,35.8924,34200.0
2014-04-03 12:00:00,50.84,50.89,50.82,50.89,52300.0,35.8924,35.9277,35.8783,35.9277,52300.0
2014-04-03 12:05:00,50.89,50.89,50.81,50.81,59900.0,35.9277,35.9277,35.8712,35.8712,59900.0
2014-04-03 12:10:00,50.82,50.87,50.82,50.85,35300.0,35.8783,35.9136,35.8783,35.8995,35300.0
2014-04-03 12:15:00,50.84,50.86,50.79,50.85,47500.0,35.8924,35.9065,35.8571,35.8995,47500.0
2014-04-03 12:20:00,50.85,50.91,50.84,50.9,41300.0,35.8995,35.9418,35.8924,35.9348,41300.0
2014-04-03 12:25:00,50.89,50.9,50.83,50.85,35500.0,35.9277,35.9348,35.8853,35.8995,35500.0
2014-04-03 12:30:00,50.85,50.86,50.79,50.86,79700.0,35.8995,35.9065,35.8571,35.9065,79700.0
2014-04-03 12:35:00,50.85,50.89,50.82,50.82,49200.0,35.8995,35.9277,35.8783,35.8783,49200.0
2014-04-03 12:40:00,50.83,50.86,50.82,50.83,37400.0,35.8853,35.9065,35.8783,35.8853,37400.0
2014-04-03 12:45:00,50.83,50.83,50.73,50.74,80700.0,35.8853,35.8853,35.8147,35.8218,80700.0
2014-04-03 12:50:00,50.73,50.78,50.73,50.78,43900.0,35.8147,35.85,35.8147,35.85,43900.0
2014-04-03 12:55:00,50.78,50.81,50.75,50.75,50200.0,35.85,35.8712,35.8289,35.8289,50200.0
2014-04-03 13:00:00,50.76,50.78,50.71,50.72,43200.0,35.8359,35.85,35.8006,35.8077,43200.0
2014-04-03 13:05:00,50.71,50.79,50.71,50.79,25100.0,35.8006,35.8571,35.8006,35.8571,25100.0
2014-04-03 13:10:00,50.79,50.92,50.78,50.92,52400.0,35.8571,35.9489,35.85,35.9489,52400.0
2014-04-03 13:15:00,50.91,50.95,50.87,50.94,36300.0,35.9418,35.9701,35.9136,35.963,36300.0
2014-04-03 13:20:00,50.94,50.97,50.91,50.93,26200.0,35.963,35.9842,35.9418,35.9559,26200.0
2014-04-03 13:25:00,50.92,50.92,50.86,50.89,29000.0,35.9489,35.9489,35.9065,35.9277,29000.0
2014-04-03 13:30:00,50.89,50.91,50.87,50.9,33800.0,35.9277,35.9418,35.9136,35.9348,33800.0
2014-04-03 13:35:00,50.91,50.93,50.84,50.91,57700.0,35.9418,35.9559,35.8924,35.9418,57700.0
2014-04-03 13:40:00,50.92,51.03,50.92,51.02,61400.0,35.9489,36.0265,35.9489,36.0195,61400.0
2014-04-03 13:45:00,51.03,51.04,50.96,50.97,38800.0,36.0265,36.0336,35.9771,35.9842,38800.0
2014-04-03 13:50:00,50.97,51.02,50.96,51.0,38500.0,35.9842,36.0195,35.9771,36.0054,38500.0
2014-04-03 13:55:00,51.0,51.01,50.95,50.97,30100.0,36.0054,36.0124,35.9701,35.9842,30100.0
2014-04-03 14:00:00,50.97,51.02,50.97,50.99,42600.0,35.9842,36.0195,35.9842,35.9983,42600.0
2014-04-03 14:05:00,50.99,50.99,50.91,50.92,41900.0,35.9983,35.9983,35.9418,35.9489,41900.0
2014-04-03 14:10:00,50.91,50.92,50.88,50.89,60900.0,35.9418,35.9489,35.9206,35.9277,60900.0
2014-04-03 14:15:00,50.88,50.88,50.82,50.83,35900.0,35.9206,35.9206,35.8783,35.8853,35900.0
2014-04-03 14:20:00,50.82,50.83,50.76,50.82,83300.0,35.8783,35.8853,35.8359,35.8783,83300.0
2014-04-03 14:25:00,50.82,50.84,50.74,50.8,117900.0,35.8783,35.8924,35.8218,35.8642,117900.0
2014-04-03 14:30:00,50.8,50.82,50.78,50.82,56500.0,35.8642,35.8783,35.85,35.8783,56500.0
2014-04-03 14:35:00,50.82,50.83,50.7,50.74,79500.0,35.8783,35.8853,35.7936,35.8218,79500.0
2014-04-03 14:40:00,50.75,50.8,50.72,50.8,63300.0,35.8289,35.8642,35.8077,35.8642,63300.0
2014-04-03 14:45:00,50.8,50.84,50.79,50.84,46500.0,35.8642,35.8924,35.8571,35.8924,46500.0
2014-04-03 14:50:00,50.84,50.84,50.74,50.79,78800.0,35.8924,35.8924,35.8218,35.8571,78800.0
2014-04-03 14:55:00,50.79,50.79,50.7,50.73,107300.0,35.8571,35.8571,35.7936,35.8147,107300.0
2014-04-03 15:00:00,50.73,50.78,50.73,50.76,63800.0,35.8147,35.85,35.8147,35.8359,63800.0
2014-04-03 15:05:00,50.76,50.8,50.72,50.8,61400.0,35.8359,35.8642,35.8077,35.8642,61400.0
2014-04-03 15:10:00,50.8,50.8,50.77,50.79,66100.0,35.8642,35.8642,35.843,35.8571,66100.0
2014-04-03 15:15:00,50.8,50.8,50.78,50.79,102100.0,35.8642,35.8642,35.85,35.8571,102100.0
2014-04-03 15:20:00,50.79,50.8,50.74,50.74,73100.0,35.8571,35.8642,35.8218,35.8218,73100.0
2014-04-03 15:25:00,50.74,50.84,50.73,50.82,123600.0,35.8218,35.8924,35.8147,35.8783,123600.0
2014-04-03 15:30:00,50.82,50.84,50.8,50.82,130400.0,35.8783,35.8924,35.8642,35.8783,130400.0
2014-04-03 15:35:00,50.82,50.9,50.79,50.89,139600.0,35.8783,35.9348,35.8571,35.9277,139600.0
2014-04-03 15:40:00,50.89,50.99,50.88,50.98,174300.0,35.9277,35.9983,35.9206,35.9912,174300.0
2014-04-03 15:45:00,50.98,51.0,50.93,50.94,279100.0,35.9912,36.0054,35.9559,35.963,279100.0
2014-04-03 15:50:00,50.94,50.95,50.89,50.9,329100.0,35.963,35.9701,35.9277,35.9348,329100.0
2014-04-03 15:55:00,50.9,50.9,50.84,50.86,507600.0,35.9348,35.9348,35.8924,35.9065,507600.0
2014-04-04 09:30:00,51.28,51.48,51.18,51.42,236600.0,36.203,36.3442,36.1324,36.3019,236600.0
2014-04-04 09:35:00,51.42,51.53,51.34,51.52,67400.0,36.3019,36.3795,36.2454,36.3725,67400.0
2014-04-04 09:40:00,51.5,51.5,51.31,51.4,87300.0,36.3584,36.3584,36.2242,36.2878,87300.0
2014-04-04 09:45:00,51.39,51.44,51.2,51.33,103100.0,36.2807,36.316,36.1466,36.2383,103100.0
2014-04-04 09:50:00,51.33,51.44,51.28,51.38,72700.0,36.2383,36.316,36.203,36.2736,72700.0
2014-04-04 09:55:00,51.36,51.49,51.36,51.46,71500.0,36.2595,36.3513,36.2595,36.3301,71500.0
2014-04-04 10:00:00,51.45,51.65,51.43,51.57,89800.0,36.3231,36.4643,36.3089,36.4078,89800.0
2014-04-04 10:05:00,51.57,51.71,51.56,51.7,82900.0,36.4078,36.5066,36.4007,36.4996,82900.0
2014-04-04 10:10:00,51.7,51.71,51.57,51.59,72400.0,36.4996,36.5066,36.4078,36.4219,72400.0
2014-04-04 10:15:00,51.6,51.63,51.53,51.56,56400.0,36.429,36.4501,36.3795,36.4007,56400.0
2014-04-04 10:20:00,51.57,51.57,51.39,51.44,61700.0,36.4078,36.4078,36.2807,36.316,61700.0
2014-04-04 10:25:00,51.44,51.46,51.37,51.45,62000.0,36.316,36.3301,36.2666,36.3231,62000.0
2014-04-04 10:30:00,51.45,51.59,51.33,51.34,117700.0,36.3231,36.4219,36.2383,36.2454,117700.0
2014-04-04 10:35:00,51.34,51.39,51.33,51.34,71800.0,36.2454,36.2807,36.2383,36.2454,71800.0
2014-04-04 10:40:00,51.33,51.34,51.25,51.28,41600.0,36.2383,36.2454,36.1819,36.203,41600.0
2014-04-04 10:45:00,51.26,51.31,51.15,51.17,34800.0,36.1889,36.2242,36.1113,36.1254,34800.0
2014-04-04 10:50:00,51.17,51.3,51.17,51.29,25200.0,36.1254,36.2172,36.1254,36.2101,25200.0
2014-04-04 10:55:00,51.29,51.33,51.19,51.27,26200.0,36.2101,36.2383,36.1395,36.196,26200.0
2014-04-04 11:00:00,51.28,51.31,51.23,51.24,40000.0,36.203,36.2242,36.1677,36.1748,40000.0
2014-04-04 11:05:00,51.24,51.24,51.11,51.11,41300.0,36.1748,36.1748,36.083,36.083,41300.0
2014-04-04 11:10:00,51.11,51.23,51.11,51.23,40000.0,36.083,36.1677,36.083,36.1677,40000.0
2014-04-04 11:15:00,51.23,51.3,51.17,51.2,47900.0,36.1677,36.2172,36.1254,36.1466,47900.0
2014-04-04 11:20:00,51.18,51.25,51.1,51.13,37600.0,36.1324,36.1819,36.076,36.0971,37600.0
2014-04-04 11:25:00,51.11,51.15,51.06,51.15,30500.0,36.083,36.1113,36.0477,36.1113,30500.0
2014-04-04 11:30:00,51.15,51.25,51.13,51.24,45100.0,36.1113,36.1819,36.0971,36.1748,45100.0
2014-04-04 11:35:00,51.23,51.23,51.15,51.19,33900.0,36.1677,36.1677,36.1113,36.1395,33900.0
2014-04-04 11:40:00,51.17,51.17,51.08,51.08,25300.0,36.1254,36.1254,36.0618,36.0618,25300.0
2014-04-04 11:45:00,51.07,51.08,50.95,51.0,103600.0,36.0548,36.0618,35.9701,36.0054,103600.0
2014-04-04 11:50:00,51.0,51.06,50.98,51.01,51700.0,36.0054,36.0477,35.9912,36.0124,51700.0
2014-04-04 11:55:00,51.01,51.1,50.97,51.05,32600.0,36.0124,36.076,35.9842,36.0407,32600.0
2014-04-04 12:00:00,51.05,51.05,50.88,50.88,46600.0,36.0407,36.0407,35.9206,35.9206,46600.0
2014-04-04 12:05:00,50.88,50.94,50.84,50.89,47300.0,35.9206,35.963,35.8924,35.9277,47300.0
2014-04-04 12:10:00,50.88,51.01,50.83,50.95,71100.0,35.9206,36.0124,35.8853,35.9701,71100.0
2014-04-04 12:15:00,50.94,50.99,50.91,50.97,27600.0,35.963,35.9983,35.9418,35.9842,27600.0
2014-04-04 12:20:00,50.98,51.06,50.95,51.01,45200.0,35.9912,36.0477,35.9701,36.0124,45200.0
2014-04-04 12:25:00,51.02,51.03,50.94,51.0,251100.0,36.0195,36.0265,35.963,36.0054,251100.0
2014-04-04 12:30:00,51.0,51.03,50.92,50.93,47000.0,36.0054,36.0265,35.9489,35.9559,47000.0
2014-04-04 12:35:00,50.91,50.94,50.9,50.91,35100.0,35.9418,35.963,35.9348,35.9418,35100.0
2014-04-04 12:40:00,50.91,50.91,50.82,50.83,45900.0,35.9418,35.9418,35.8783,35.8853,45900.0
2014-04-04 12:45:00,50.83,50.83,50.7,50.75,43200.0,35.8853,35.8853,35.7936,35.8289,43200.0
2014-04-04 12:50:00,50.75,50.79,50.73,50.76,48200.0,35.8289,35.8571,35.8147,35.8359,48200.0
2014-04-04 12:55:00,50.76,50.77,50.7,50.76,43800.0,35.8359,35.843,35.7936,35.8359,43800.0
2014-04-04 13:00:00,50.75,50.82,50.7,50.8,56300.0,35.8289,35.8783,35.7936,35.8642,56300.0
2014-04-04 13:05:00,50.79,50.84,50.78,50.82,40100.0,35.8571,35.8924,35.85,35.8783,40100.0
2014-04-04 13:10:00,50.81,50.89,50.81,50.84,33200.0,35.8712,35.9277,35.8712,35.8924,33200.0
2014-04-04 13:15:00,50.83,50.9,50.83,50.88,35600.0,35.8853,35.9348,35.8853,35.9206,35600.0
2014-04-04 13:20:00,50.88,50.89,50.77,50.81,48800.0,35.9206,35.9277,35.843,35.8712,48800.0
2014-04-04 13:25:00,50.8,50.86,50.79,50.8,24300.0,35.8642,35.9065,35.8571,35.8642,24300.0
2014-04-04 13:30:00,50.81,50.81,50.7,50.71,42100.0,35.8712,35.8712,35.7936,35.8006,42100.0
2014-04-04 13:35:00,50.7,50.78,50.7,50.73,96400.0,35.7936,35.85,35.7936,35.8147,96400.0
2014-04-04 13:40:00,50.73,50.77,50.68,50.69,54700.0,35.8147,35.843,35.7794,35.7865,54700.0
2014-04-04 13:45:00,50.7,50.73,50.68,50.69,41100.0,35.7936,35.8147,35.7794,35.7865,41100.0
2014-04-04 13:50:00,50.69,50.74,50.69,50.71,42100.0,35.7865,35.8218,35.7865,35.8006,42100.0
2014-04-04 13:55:00,50.71,50.72,50.64,50.71,36800.0,35.8006,35.8077,35.7512,35.8006,36800.0
2014-04-04 14:00:00,50.7,50.74,50.62,50.62,33300.0,35.7936,35.8218,35.7371,35.7371,33300.0
2014-04-04 14:05:00,50.62,50.66,50.57,50.62,38200.0,35.7371,35.7653,35.7018,35.7371,38200.0
2014-04-04 14:10:00,50.63,50.68,50.59,50.66,56000.0,35.7441,35.7794,35.7159,35.7653,56000.0
2014-04-04 14:15:00,50.65,50.66,50.61,50.62,70800.0,35.7583,35.7653,35.73,35.7371,70800.0
2014-04-04 14:20:00,50.61,50.62,50.55,50.56,42800.0,35.73,35.7371,35.6877,35.6947,42800.0
2014-04-04 14:25:00,50.56,50.56,50.45,50.5,96700.0,35.6947,35.6947,35.6171,35.6524,96700.0
2014-04-04 14:30:00,50.51,50.55,50.47,50.47,32600.0,35.6594,35.6877,35.6312,35.6312,32600.0
2014-04-04 14:35:00,50.46,50.46,50.3,50.34,147200.0,35.6241,35.6241,35.5112,35.5394,147200.0
2014-04-04 14:40:00,50.34,50.37,50.31,50.31,63500.0,35.5394,35.5606,35.5182,35.5182,63500.0
2014-04-04 14:45:00,50.32,50.33,50.23,50.32,102500.0,35.5253,35.5323,35.4617,35.5253,102500.0
2014-04-04 14:50:00,50.31,50.35,50.28,50.32,76900.0,35.5182,35.5465,35.497,35.5253,76900.0
2014-04-04 14:55:00,50.32,50.36,50.29,50.34,77600.0,35.5253,35.5535,35.5041,35.5394,77600.0
2014-04-04 15:00:00,50.34,50.37,50.28,50.32,65000.0,35.5394,35.5606,35.497,35.5253,65000.0
2014-04-04 15:05:00,50.31,50.33,50.22,50.24,113800.0,35.5182,35.5323,35.4547,35.4688,113800.0
2014-04-04 15:10:00,50.25,50.26,50.2,50.21,151500.0,35.4759,35.4829,35.4406,35.4476,151500.0
2014-04-04 15:15:00,50.21,50.21,50.14,50.19,224800.0,35.4476,35.4476,35.3982,35.4335,224800.0
2014-04-04 15:20:00,50.19,50.25,50.14,50.21,219400.0,35.4335,35.4759,35.3982,35.4476,219400.0
2014-04-04 15:25:00,50.21,50.36,50.18,50.3,204300.0,35.4476,35.5535,35.4264,35.5112,204300.0
2014-04-04 15:30:00,50.3,50.3,50.2,50.22,126800.0,35.5112,35.5112,35.4406,35.4547,126800.0
2014-04-04 15:35:00,50.23,50.27,50.2,50.2,120800.0,35.4617,35.49,35.4406,35.4406,120800.0
2014-04-04 15:40:00,50.2,50.21,50.06,50.06,256600.0,35.4406,35.4476,35.3417,35.3417,256600.0
2014-04-04 15:45:00,50.07,50.08,49.97,50.08,524600.0,35.3488,35.3559,35.2782,35.3559,524600.0
2014-04-04 15:50:00,50.07,50.08,49.98,50.0,445000.0,35.3488,35.3559,35.2853,35.2994,445000.0
2014-04-04 15:55:00,50.0,50.01,49.89,49.9,791400.0,35.2994,35.3064,35.2217,35.2288,791400.0
2014-04-07 09:30:00,49.77,50.08,49.77,50.03,217200.0,35.137,35.3559,35.137,35.3206,217200.0
2014-04-07 09:35:00,50.04,50.06,49.88,49.97,253200.0,35.3276,35.3417,35.2147,35.2782,253200.0
2014-04-07 09:40:00,49.99,50.05,49.92,49.97,151100.0,35.2923,35.3347,35.2429,35.2782,151100.0
2014-04-07 09:45:00,49.96,50.05,49.88,50.05,84000.0,35.2711,35.3347,35.2147,35.3347,84000.0
2014-04-07 09:50:00,50.05,50.24,50.0,50.2,185100.0,35.3347,35.4688,35.2994,35.4406,185100.0
2014-04-07 09:55:00,50.2,50.49,50.19,50.47,92200.0,35.4406,35.6453,35.4335,35.6312,92200.0
2014-04-07 10:00:00,50.47,50.57,50.42,50.51,125500.0,35.6312,35.7018,35.5959,35.6594,125500.0
2014-04-07 10:05:00,50.51,50.71,50.51,50.71,103000.0,35.6594,35.8006,35.6594,35.8006,103000.0
2014-04-07 10:10:00,50.71,50.89,50.65,50.8,106600.0,35.8006,35.9277,35.7583,35.8642,106600.0
2014-04-07 10:15:00,50.8,50.87,50.71,50.82,132900.0,35.8642,35.9136,35.8006,35.8783,132900.0
2014-04-07 10:20:00,50.82,50.83,50.58,50.64,95600.0,35.8783,35.8853,35.7088,35.7512,95600.0
2014-04-07 10:25:00,50.64,50.78,50.55,50.55,79900.0,35.7512,35.85,35.6877,35.6877,79900.0
2014-04-07 10:30:00,50.55,50.65,50.52,50.63,86900.0,35.6877,35.7583,35.6665,35.7441,86900.0
2014-04-07 10:35:00,50.63,50.66,50.41,50.47,80500.0,35.7441,35.7653,35.5888,35.6312,80500.0
2014-04-07 10:40:00,50.48,50.59,50.42,50.59,74200.0,35.6382,35.7159,35.5959,35.7159,74200.0
2014-04-07 10:45:00,50.59,50.61,50.53,50.56,129000.0,35.7159,35.73,35.6735,35.6947,129000.0
2014-04-07 10:50:00,50.55,50.6,50.52,50.57,54100.0,35.6877,35.723,35.6665,35.7018,54100.0
2014-04-07 10:55:00,50.57,50.59,50.52,50.53,162200.0,35.7018,35.7159,35.6665,35.6735,162200.0
2014-04-07 11:00:00,50.53,50.53,50.44,50.47,137500.0,35.6735,35.6735,35.61,35.6312,137500.0
2014-04-07 11:05:00,50.46,50.51,50.43,50.44,39600.0,35.6241,35.6594,35.6029,35.61,39600.0
2014-04-07 11:10:00,50.44,50.46,50.41,50.43,29600.0,35.61,35.6241,35.5888,35.6029,29600.0
2014-04-07 11:15:00,50.43,50.51,50.41,50.48,63700.0,35.6029,35.6594,35.5888,35.6382,63700.0
2014-04-07 11:20:00,50.49,50.49,50.33,50.35,48700.0,35.6453,35.6453,35.5323,35.5465,48700.0
2014-04-07 11:25:00,50.34,50.36,50.27,50.35,74800.0,35.5394,35.5535,35.49,35.5465,74800.0
2014-04-07 11:30:00,50.35,50.5,50.35,50.47,63800.0,35.5465,35.6524,35.5465,35.6312,63800.0
2014-04-07 11:35:00,50.47,50.51,50.39,50.41,26000.0,35.6312,35.6594,35.5747,35.5888,26000.0
2014-04-07 11:40:00,50.41,50.43,50.36,50.42,125600.0,35.5888,35.6029,35.5535,35.5959,125600.0
2014-04-07 11:45:00,50.42,50.43,50.34,50.36,105200.0,35.5959,35.6029,35.5394,35.5535,105200.0
2014-04-07 11:50:00,50.36,50.36,50.32,50.35,103200.0,35.5535,35.5535,35.5253,35.5465,103200.0
2014-04-07 11:55:00,50.35,50.37,50.28,50.36,99400.0,35.5465,35.5606,35.497,35.5535,99400.0
2014-04-07 12:00:00,50.35,50.39,50.31,50.37,67500.0,35.5465,35.5747,35.5182,35.5606,67500.0
2014-04-07 12:05:00,50.36,50.37,50.24,50.25,42600.0,35.5535,35.5606,35.4688,35.4759,42600.0
2014-04-07 12:10:00,50.26,50.31,50.24,50.29,34500.0,35.4829,35.5182,35.4688,35.5041,34500.0
2014-04-07 12:15:00,50.28,50.31,50.24,50.26,37700.0,35.497,35.5182,35.4688,35.4829,37700.0
2014-04-07 12:20:00,50.26,50.38,50.26,50.34,51400.0,35.4829,35.5676,35.4829,35.5394,51400.0
2014-04-07 12:25:00,50.34,50.41,50.34,50.35,25700.0,35.5394,35.5888,35.5394,35.5465,25700.0
2014-04-07 12:30:00,50.35,50.48,50.33,50.46,40700.0,35.5465,35.6382,35.5323,35.6241,40700.0
2014-04-07 12:35:00,50.45,50.48,50.42,50.44,37400.0,35.6171,35.6382,35.5959,35.61,37400.0
2014-04-07 12:40:00,50.45,50.46,50.34,50.34,41300.0,35.6171,35.6241,35.5394,35.5394,41300.0
2014-04-07 12:45:00,50.34,50.39,50.33,50.35,33500.0,35.5394,35.5747,35.5323,35.5465,33500.0
2014-04-07 12:50:00,50.36,50.38,50.31,50.37,60200.0,35.5535,35.5676,35.5182,35.5606,60200.0
2014-04-07 12:55:00,50.37,50.37,50.29,50.3,54700.0,35.5606,35.5606,35.5041,35.5112,54700.0
2014-04-07 13:00:00,50.3,50.31,50.26,50.28,33900.0,35.5112,35.5182,35.4829,35.497,33900.0
2014-04-07 13:05:00,50.28,50.28,50.17,50.2,48500.0,35.497,35.497,35.4194,35.4406,48500.0
2014-04-07 13:10:00,50.21,50.22,50.12,50.15,42000.0,35.4476,35.4547,35.3841,35.4053,42000.0
2014-04-07 13:15:00,50.17,50.21,50.15,50.18,28000.0,35.4194,35.4476,35.4053,35.4264,28000.0
2014-04-07 13:20:00,50.18,50.26,50.17,50.18,46000.0,35.4264,35.4829,35.4194,35.4264,46000.0
2014-04-07 13:25:00,50.17,50.22,50.14,50.17,49400.0,35.4194,35.4547,35.3982,35.4194,49400.0
2014-04-07 13:30:00,50.17,50.25,50.15,50.2,58400.0,35.4194,35.4759,35.4053,35.4406,58400.0
2014-04-07 13:35:00,50.19,50.21,50.15,50.2,38600.0,35.4335,35.4476,35.4053,35.4406,38600.0
2014-04-07 13:40:00,50.19,50.3,50.18,50.26,38300.0,35.4335,35.5112,35.4264,35.4829,38300.0
2014-04-07 13:45:00,50.25,50.3,50.22,50.27,93700.0,35.4759,35.5112,35.4547,35.49,93700.0
2014-04-07 13:50:00,50.28,50.33,50.27,50.32,51200.0,35.497,35.5323,35.49,35.5253,51200.0
2014-04-07 13:55:00,50.31,50.34,50.29,50.3,42700.0,35.5182,35.5394,35.5041,35.5112,42700.0
2014-04-07 14:00:00,50.3,50.34,50.25,50.32,39900.0,35.5112,35.5394,35.4759,35.5253,39900.0
2014-04-07 14:05:00,50.33,50.36,50.3,50.34,57000.0,35.5323,35.5535,35.5112,35.5394,57000.0
2014-04-07 14:10:00,50.33,50.35,50.23,50.23,63800.0,35.5323,35.5465,35.4617,35.4617,63800.0
2014-04-07 14:15:00,50.24,50.3,50.21,50.21,62100.0,35.4688,35.5112,35.4476,35.4476,62100.0
2014-04-07 14:20:00,50.2,50.24,50.18,50.2,44200.0,35.4406,35.4688,35.4264,35.4406,44200.0
2014-04-07 14:25:00,50.2,50.24,50.19,50.24,60800.0,35.4406,35.4688,35.4335,35.4688,60800.0
2014-04-07 14:30:00,50.23,50.25,50.21,50.22,25800.0,35.4617,35.4759,35.4476,35.4547,25800.0
2014-04-07 14:35:00,50.21,50.24,50.18,50.23,51900.0,35.4476,35.4688,35.4264,35.4617,51900.0
2014-04-07 14:40:00,50.23,50.36,50.23,50.33,74400.0,35.4617,35.5535,35.4617,35.5323,74400.0
2014-04-07 14:45:00,50.33,50.36,50.29,50.35,48900.0,35.5323,35.5535,35.5041,35.5465,48900.0
2014-04-07 14:50:00,50.35,50.39,50.33,50.39,49900.0,35.5465,35.5747,35.5323,35.5747,49900.0
2014-04-07 14:55:00,50.39,50.43,50.34,50.34,63400.0,35.5747,35.6029,35.5394,35.5394,63400.0
2014-04-07 15:00:00,50.33,50.37,50.32,50.35,56300.0,35.5323,35.5606,35.5253,35.5465,56300.0
2014-04-07 15:05:00,50.35,50.37,50.32,50.37,57600.0,35.5465,35.5606,35.5253,35.5606,57600.0
2014-04-07 15:10:00,50.37,50.47,50.31,50.47,60400.0,35.5606,35.6312,35.5182,35.6312,60400.0
2014-04-07 15:15:00,50.46,50.52,50.44,50.5,72400.0,35.6241,35.6665,35.61,35.6524,72400.0
2014-04-07 15:20:00,50.5,50.51,50.46,50.48,61300.0,35.6524,35.6594,35.6241,35.6382,61300.0
2014-04-07 15:25:00,50.48,50.52,50.47,50.49,121600.0,35.6382,35.6665,35.6312,35.6453,121600.0
2014-04-07 15:30:00,50.48,50.49,50.45,50.45,117300.0,35.6382,35.6453,35.6171,35.6171,117300.0
2014-04-07 15:35:00,50.46,50.47,50.42,50.44,112900.0,35.6241,35.6312,35.5959,35.61,112900.0
2014-04-07 15:40:00,50.44,50.46,50.39,50.39,84600.0,35.61,35.6241,35.5747,35.5747,84600.0
2014-04-07 15:45:00,50.39,50.4,50.31,50.32,145100.0,35.5747,35.5818,35.5182,35.5253,145100.0
2014-04-07 15:50:00,50.32,50.32,50.27,50.28,199500.0,35.5253,35.5253,35.49,35.497,199500.0
2014-04-07 15:55:00,50.28,50.34,50.22,50.28,840500.0,35.497,35.5394,35.4547,35.497,840500.0
2014-04-08 09:30:00,50.77,50.77,49.92,49.95,172200.0,35.843,35.843,35.2429,35.2641,172200.0
2014-04-08 09:35:00,49.95,50.11,49.93,50.0,113900.0,35.2641,35.377,35.25,35.2994,113900.0
2014-04-08 09:40:00,50.0,50.04,49.99,50.0,165500.0,35.2994,35.3276,35.2923,35.2994,165500.0
2014-04-08 09:45:00,50.0,50.06,49.94,49.94,183900.0,35.2994,35.3417,35.257,35.257,183900.0
2014-04-08 09:50:00,49.94,49.95,49.68,49.72,140800.0,35.257,35.2641,35.0735,35.1017,140800.0
2014-04-08 09:55:00,49.72,49.79,49.51,49.51,146400.0,35.1017,35.1511,34.9534,34.9534,146400.0
2014-04-08 10:00:00,49.52,49.72,49.51,49.61,137800.0,34.9605,35.1017,34.9534,35.024,137800.0
2014-04-08 10:05:00,49.61,49.74,49.58,49.67,117900.0,35.024,35.1158,35.0029,35.0664,117900.0
2014-04-08 10:10:00,49.67,49.72,49.58,49.72,137000.0,35.0664,35.1017,35.0029,35.1017,137000.0
2014-04-08 10:15:00,49.71,49.79,49.63,49.63,191100.0,35.0946,35.1511,35.0382,35.0382,191100.0
2014-04-08 10:20:00,49.63,49.65,49.55,49.63,146400.0,35.0382,35.0523,34.9817,35.0382,146400.0
2014-04-08 10:25:00,49.63,49.67,49.33,49.37,185200.0,35.0382,35.0664,34.8264,34.8546,185200.0
2014-04-08 10:30:00,49.36,49.47,49.29,49.43,123800.0,34.8475,34.9252,34.7981,34.897,123800.0
2014-04-08 10:35:00,49.44,49.5,49.42,49.49,90200.0,34.904,34.9464,34.8899,34.9393,90200.0
2014-04-08 10:40:00,49.5,49.5,49.43,49.43,106200.0,34.9464,34.9464,34.897,34.897,106200.0
2014-04-08 10:45:00,49.43,49.5,49.4,49.43,170400.0,34.897,34.9464,34.8758,34.897,170400.0
2014-04-08 10:50:00,49.43,49.48,49.38,49.47,135200.0,34.897,34.9323,34.8617,34.9252,135200.0
2014-04-08 10:55:00,49.48,49.59,49.45,49.5,192700.0,34.9323,35.0099,34.9111,34.9464,192700.0
2014-04-08 11:00:00,49.51,49.52,49.46,49.5,181200.0,34.9534,34.9605,34.9181,34.9464,181200.0
2014-04-08 11:05:00,49.5,49.61,49.48,49.61,106800.0,34.9464,35.024,34.9323,35.024,106800.0
2014-04-08 11:10:00,49.61,49.61,49.46,49.51,121200.0,35.024,35.024,34.9181,34.9534,121200.0
2014-04-08 11:15:00,49.51,49.75,49.51,49.72,109400.0,34.9534,35.1229,34.9534,35.1017,109400.0
2014-04-08 11:20:00,49.71,49.71,49.61,49.61,108700.0,35.0946,35.0946,35.024,35.024,108700.0
2014-04-08 11:25:00,49.61,49.69,49.61,49.64,119500.0,35.024,35.0805,35.024,35.0452,119500.0
2014-04-08 11:30:00,49.64,49.65,49.55,49.61,110400.0,35.0452,35.0523,34.9817,35.024,110400.0
2014-04-08 11:35:00,49.61,49.65,49.49,49.61,84900.0,35.024,35.0523,34.9393,35.024,84900.0
2014-04-08 11:40:00,49.6,49.68,49.53,49.67,62600.0,35.017,35.0735,34.9676,35.0664,62600.0
2014-04-08 11:45:00,49.67,49.7,49.6,49.62,58700.0,35.0664,35.0876,35.017,35.0311,58700.0
2014-04-08 11:50:00,49.63,49.69,49.58,49.62,67300.0,35.0382,35.0805,35.0029,35.0311,67300.0
2014-04-08 11:55:00,49.61,49.68,49.56,49.67,89100.0,35.024,35.0735,34.9887,35.0664,89100.0
2014-04-08 12:00:00,49.66,49.68,49.58,49.64,58500.0,35.0593,35.0735,35.0029,35.0452,58500.0
2014-04-08 12:05:00,49.64,49.69,49.52,49.52,80900.0,35.0452,35.0805,34.9605,34.9605,80900.0
2014-04-08 12:10:00,49.53,49.57,49.51,49.57,66400.0,34.9676,34.9958,34.9534,34.9958,66400.0
2014-04-08 12:15:00,49.58,49.72,49.58,49.71,40900.0,35.0029,35.1017,35.0029,35.0946,40900.0
2014-04-08 12:20:00,49.72,49.72,49.63,49.64,78900.0,35.1017,35.1017,35.0382,35.0452,78900.0
2014-04-08 12:25:00,49.65,49.65,49.61,49.65,62500.0,35.0523,35.0523,35.024,35.0523,62500.0
2014-04-08 12:30:00,49.65,49.65,49.61,49.64,76100.0,35.0523,35.0523,35.024,35.0452,76100.0
2014-04-08 12:35:00,49.64,49.65,49.53,49.53,99200.0,35.0452,35.0523,34.9676,34.9676,99200.0
2014-04-08 12:40:00,49.53,49.59,49.49,49.57,133800.0,34.9676,35.0099,34.9393,34.9958,133800.0
2014-04-08 12:45:00,49.56,49.58,49.5,49.57,75000.0,34.9887,35.0029,34.9464,34.9958,75000.0
2014-04-08 12:50:00,49.57,49.57,49.47,49.52,60400.0,34.9958,34.9958,34.9252,34.9605,60400.0
2014-04-08 12:55:00,49.52,49.55,49.48,49.48,44900.0,34.9605,34.9817,34.9323,34.9323,44900.0
2014-04-08 13:00:00,49.49,49.54,49.48,49.49,59500.0,34.9393,34.9746,34.9323,34.9393,59500.0
2014-04-08 13:05:00,49.48,49.52,49.48,49.51,49300.0,34.9323,34.9605,34.9323,34.9534,49300.0
2014-04-08 13:10:00,49.51,49.57,49.5,49.57,65100.0,34.9534,34.9958,34.9464,34.9958,65100.0
2014-04-08 13:15:00,49.56,49.64,49.55,49.55,115000.0,34.9887,35.0452,34.9817,34.9817,115000.0
2014-04-08 13:20:00,49.55,49.61,49.5,49.57,125800.0,34.9817,35.024,34.9464,34.9958,125800.0
2014-04-08 13:25:00,49.58,49.61,49.56,49.61,105100.0,35.0029,35.024,34.9887,35.024,105100.0
2014-04-08 13:30:00,49.61,49.62,49.56,49.57,106300.0,35.024,35.0311,34.9887,34.9958,106300.0
2014-04-08 13:35:00,49.57,49.57,49.5,49.54,90200.0,34.9958,34.9958,34.9464,34.9746,90200.0
2014-04-08 13:40:00,49.54,49.56,49.51,49.53,65000.0,34.9746,34.9887,34.9534,34.9676,65000.0
2014-04-08 13:45:00,49.53,49.55,49.46,49.5,83500.0,34.9676,34.9817,34.9181,34.9464,83500.0
2014-04-08 13:50:00,49.5,49.56,49.49,49.54,73900.0,34.9464,34.9887,34.9393,34.9746,73900.0
2014-04-08 13:55:00,49.55,49.65,49.55,49.65,50100.0,34.9817,35.0523,34.9817,35.0523,50100.0
2014-04-08 14:00:00,49.65,49.65,49.5,49.5,54500.0,35.0523,35.0523,34.9464,34.9464,54500.0
2014-04-08 14:05:00,49.51,49.52,49.43,49.47,103900.0,34.9534,34.9605,34.897,34.9252,103900.0
2014-04-08 14:10:00,49.47,49.51,49.46,49.48,36900.0,34.9252,34.9534,34.9181,34.9323,36900.0
2014-04-08 14:15:00,49.49,49.49,49.41,49.45,56600.0,34.9393,34.9393,34.8828,34.9111,56600.0
2014-04-08 14:20:00,49.46,49.47,49.39,49.42,73300.0,34.9181,34.9252,34.8687,34.8899,73300.0
2014-04-08 14:25:00,49.42,49.47,49.39,49.39,79100.0,34.8899,34.9252,34.8687,34.8687,79100.0
2014-04-08 14:30:00,49.39,49.4,49.37,49.37,59600.0,34.8687,34.8758,34.8546,34.8546,59600.0
2014-04-08 14:35:00,49.37,49.38,49.25,49.25,107900.0,34.8546,34.8617,34.7699,34.7699,107900.0
2014-04-08 14:40:00,49.26,49.27,49.17,49.2,144300.0,34.7769,34.784,34.7134,34.7346,144300.0
2014-04-08 14:45:00,49.19,49.23,49.16,49.18,152200.0,34.7275,34.7558,34.7063,34.7205,152200.0
2014-04-08 14:50:00,49.18,49.2,49.12,49.15,102000.0,34.7205,34.7346,34.6781,34.6993,102000.0
2014-04-08 14:55:00,49.15,49.21,49.11,49.15,93400.0,34.6993,34.7416,34.671,34.6993,93400.0
2014-04-08 15:00:00,49.16,49.16,49.07,49.07,142900.0,34.7063,34.7063,34.6428,34.6428,142900.0
2014-04-08 15:05:00,49.07,49.12,49.07,49.08,88600.0,34.6428,34.6781,34.6428,34.6499,88600.0
2014-04-08 15:10:00,49.09,49.1,49.02,49.03,111500.0,34.6569,34.664,34.6075,34.6146,111500.0
2014-04-08 15:15:00,49.03,49.07,49.01,49.03,144700.0,34.6146,34.6428,34.6004,34.6146,144700.0
2014-04-08 15:20:00,49.03,49.13,49.02,49.05,256300.0,34.6146,34.6852,34.6075,34.6287,256300.0
2014-04-08 15:25:00,49.05,49.1,49.05,49.06,171600.0,34.6287,34.664,34.6287,34.6357,171600.0
2014-04-08 15:30:00,49.05,49.08,49.03,49.07,185700.0,34.6287,34.6499,34.6146,34.6428,185700.0
2014-04-08 15:35:00,49.08,49.17,49.08,49.17,167700.0,34.6499,34.7134,34.6499,34.7134,167700.0
2014-04-08 15:40:00,49.17,49.21,49.15,49.16,245400.0,34.7134,34.7416,34.6993,34.7063,245400.0
2014-04-08 15:45:00,49.16,49.19,49.14,49.15,224100.0,34.7063,34.7275,34.6922,34.6993,224100.0
2014-04-08 15:50:00,49.15,49.15,49.03,49.03,435500.0,34.6993,34.6993,34.6146,34.6146,435500.0
2014-04-08 15:55:00,49.04,49.12,49.03,49.07,599200.0,34.6216,34.6781,34.6146,34.6428,599200.0
2014-04-09 09:30:00,49.3,49.64,49.27,49.37,218900.0,34.8052,35.0452,34.784,34.8546,218900.0
2014-04-09 09:35:00,49.39,49.43,49.13,49.14,129000.0,34.8687,34.897,34.6852,34.6922,129000.0
2014-04-09 09:40:00,49.14,49.31,49.1,49.23,179500.0,34.6922,34.8122,34.664,34.7558,179500.0
2014-04-09 09:45:00,49.24,49.31,49.12,49.14,116100.0,34.7628,34.8122,34.6781,34.6922,116100.0
2014-04-09 09:50:00,49.14,49.36,49.14,49.29,100100.0,34.6922,34.8475,34.6922,34.7981,100100.0
2014-04-09 09:55:00,49.29,49.41,49.29,49.3,124000.0,34.7981,34.8828,34.7981,34.8052,124000.0
2014-04-09 10:00:00,49.31,49.38,49.23,49.23,100300.0,34.8122,34.8617,34.7558,34.7558,100300.0
2014-04-09 10:05:00,49.23,49.27,49.13,49.14,82700.0,34.7558,34.784,34.6852,34.6922,82700.0
2014-04-09 10:10:00,49.13,49.13,49.05,49.09,135200.0,34.6852,34.6852,34.6287,34.6569,135200.0
2014-04-09 10:15:00,49.08,49.24,49.08,49.15,59900.0,34.6499,34.7628,34.6499,34.6993,59900.0
2014-04-09 10:20:00,49.15,49.29,49.15,49.25,61300.0,34.6993,34.7981,34.6993,34.7699,61300.0
2014-04-09 10:25:00,49.24,49.36,49.22,49.29,77200.0,34.7628,34.8475,34.7487,34.7981,77200.0
2014-04-09 10:30:00,49.29,49.48,49.28,49.41,64100.0,34.7981,34.9323,34.7911,34.8828,64100.0
2014-04-09 10:35:00,49.41,49.42,49.36,49.41,47000.0,34.8828,34.8899,34.8475,34.8828,47000.0
2014-04-09 10:40:00,49.41,49.55,49.41,49.54,64300.0,34.8828,34.9817,34.8828,34.9746,64300.0
2014-04-09 10:45:00,49.53,49.55,49.41,49.46,71600.0,34.9676,34.9817,34.8828,34.9181,71600.0
2014-04-09 10:50:00,49.47,49.51,49.42,49.47,34000.0,34.9252,34.9534,34.8899,34.9252,34000.0
2014-04-09 10:55:00,49.47,49.62,49.47,49.58,70100.0,34.9252,35.0311,34.9252,35.0029,70100.0
2014-04-09 11:00:00,49.58,49.59,49.45,49.47,31500.0,35.0029,35.0099,34.9111,34.9252,31500.0
2014-04-09 11:05:00,49.48,49.61,49.48,49.61,45500.0,34.9323,35.024,34.9323,35.024,45500.0
2014-04-09 11:10:00,49.61,49.7,49.55,49.69,82800.0,35.024,35.0876,34.9817,35.0805,82800.0
2014-04-09 11:15:00,49.69,49.88,49.68,49.85,150500.0,35.0805,35.2147,35.0735,35.1935,150500.0
2014-04-09 11:20:00,49.85,49.96,49.78,49.8,126900.0,35.1935,35.2711,35.1441,35.1582,126900.0
2014-04-09 11:25:00,49.8,49.85,49.72,49.72,60800.0,35.1582,35.1935,35.1017,35.1017,60800.0
2014-04-09 11:30:00,49.72,49.8,49.71,49.79,140400.0,35.1017,35.1582,35.0946,35.1511,140400.0
2014-04-09 11:35:00,49.79,49.79,49.71,49.72,187300.0,35.1511,35.1511,35.0946,35.1017,187300.0
2014-04-09 11:40:00,49.72,49.78,49.7,49.76,36900.0,35.1017,35.1441,35.0876,35.1299,36900.0
2014-04-09 11:45:00,49.76,49.82,49.75,49.79,61500.0,35.1299,35.1723,35.1229,35.1511,61500.0
2014-04-09 11:50:00,49.79,49.8,49.74,49.76,77700.0,35.1511,35.1582,35.1158,35.1299,77700.0
2014-04-09 11:55:00,49.76,49.79,49.71,49.71,42300.0,35.1299,35.1511,35.0946,35.0946,42300.0
2014-04-09 12:00:00,49.71,49.78,49.7,49.78,36700.0,35.0946,35.1441,35.0876,35.1441,36700.0
2014-04-09 12:05:00,49.78,49.8,49.74,49.78,49000.0,35.1441,35.1582,35.1158,35.1441,49000.0
2014-04-09 12:10:00,49.77,49.81,49.77,49.81,21800.0,35.137,35.1652,35.137,35.1652,21800.0
2014-04-09 12:15:00,49.81,49.82,49.76,49.79,98200.0,35.1652,35.1723,35.1299,35.1511,98200.0
2014-04-09 12:20:00,49.8,49.92,49.75,49.92,158100.0,35.1582,35.2429,35.1229,35.2429,158100.0
2014-04-09 12:25:00,49.92,49.92,49.83,49.84,112000.0,35.2429,35.2429,35.1794,35.1864,112000.0
2014-04-09 12:30:00,49.85,49.91,49.83,49.91,170000.0,35.1935,35.2358,35.1794,35.2358,170000.0
2014-04-09 12:35:00,49.89,49.99,49.89,49.91,172400.0,35.2217,35.2923,35.2217,35.2358,172400.0
2014-04-09 12:40:00,49.91,49.91,49.82,49.87,46700.0,35.2358,35.2358,35.1723,35.2076,46700.0
2014-04-09 12:45:00,49.88,49.96,49.88,49.91,78400.0,35.2147,35.2711,35.2147,35.2358,78400.0
2014-04-09 12:50:00,49.91,49.95,49.88,49.94,75700.0,35.2358,35.2641,35.2147,35.257,75700.0
2014-04-09 12:55:00,49.93,49.96,49.87,49.87,46700.0,35.25,35.2711,35.2076,35.2076,46700.0
2014-04-09 13:00:00,49.88,49.98,49.87,49.96,166500.0,35.2147,35.2853,35.2076,35.2711,166500.0
2014-04-09 13:05:00,49.95,50.01,49.95,50.0,63900.0,35.2641,35.3064,35.2641,35.2994,63900.0
2014-04-09 13:10:00,50.01,50.01,49.96,49.97,23800.0,35.3064,35.3064,35.2711,35.2782,23800.0
2014-04-09 13:15:00,49.96,49.99,49.96,49.98,53000.0,35.2711,35.2923,35.2711,35.2853,53000.0
2014-04-09 13:20:00,49.97,49.98,49.95,49.97,36600.0,35.2782,35.2853,35.2641,35.2782,36600.0
2014-04-09 13:25:00,49.97,49.98,49.95,49.95,44400.0,35.2782,35.2853,35.2641,35.2641,44400.0
2014-04-09 13:30:00,49.95,49.96,49.92,49.94,174200.0,35.2641,35.2711,35.2429,35.257,174200.0
2014-04-09 13:35:00,49.94,49.97,49.93,49.96,44800.0,35.257,35.2782,35.25,35.2711,44800.0
2014-04-09 13:40:00,49.97,49.97,49.95,49.96,49400.0,35.2782,35.2782,35.2641,35.2711,49400.0
2014-04-09 13:45:00,49.96,49.96,49.95,49.95,56300.0,35.2711,35.2711,35.2641,35.2641,56300.0
2014-04-09 13:50:00,49.95,50.0,49.95,49.96,51600.0,35.2641,35.2994,35.2641,35.2711,51600.0
2014-04-09 13:55:00,49.95,49.97,49.95,49.95,63900.0,35.2641,35.2782,35.2641,35.2641,63900.0
2014-04-09 14:00:00,49.96,50.13,49.96,50.12,139700.0,35.2711,35.3912,35.2711,35.3841,139700.0
2014-04-09 14:05:00,50.12,50.25,50.11,50.23,150000.0,35.3841,35.4759,35.377,35.4617,150000.0
2014-04-09 14:10:00,50.21,50.29,50.12,50.12,141300.0,35.4476,35.5041,35.3841,35.3841,141300.0
2014-04-09 14:15:00,50.12,50.31,50.12,50.3,228400.0,35.3841,35.5182,35.3841,35.5112,228400.0
2014-04-09 14:20:00,50.3,50.38,50.3,50.37,108000.0,35.5112,35.5676,35.5112,35.5606,108000.0
2014-04-09 14:25:00,50.37,50.45,50.36,50.45,101500.0,35.5606,35.6171,35.5535,35.6171,101500.0
2014-04-09 14:30:00,50.45,50.53,50.44,50.48,135800.0,35.6171,35.6735,35.61,35.6382,135800.0
2014-04-09 14:35:00,50.49,50.54,50.39,50.41,148900.0,35.6453,35.6806,35.5747,35.5888,148900.0
2014-04-09 14:40:00,50.41,50.45,50.4,50.42,74700.0,35.5888,35.6171,35.5818,35.5959,74700.0
2014-04-09 14:45:00,50.42,50.46,50.39,50.39,92100.0,35.5959,35.6241,35.5747,35.5747,92100.0
2014-04-09 14:50:00,50.38,50.4,50.34,50.34,80100.0,35.5676,35.5818,35.5394,35.5394,80100.0
2014-04-09 14:55:00,50.34,50.34,50.23,50.33,172800.0,35.5394,35.5394,35.4617,35.5323,172800.0
2014-04-09 15:00:00,50.34,50.37,50.28,50.36,115300.0,35.5394,35.5606,35.497,35.5535,115300.0
2014-04-09 15:05:00,50.37,50.52,50.36,50.47,155400.0,35.5606,35.6665,35.5535,35.6312,155400.0
2014-04-09 15:10:00,50.48,50.5,50.44,50.45,67800.0,35.6382,35.6524,35.61,35.6171,67800.0
2014-04-09 15:15:00,50.44,50.46,50.41,50.45,62600.0,35.61,35.6241,35.5888,35.6171,62600.0
2014-04-09 15:20:00,50.46,50.53,50.45,50.49,149900.0,35.6241,35.6735,35.6171,35.6453,149900.0
2014-04-09 15:25:00,50.48,50.5,50.45,50.49,85100.0,35.6382,35.6524,35.6171,35.6453,85100.0
2014-04-09 15:30:00,50.49,50.56,50.48,50.56,132200.0,35.6453,35.6947,35.6382,35.6947,132200.0
2014-04-09 15:35:00,50.56,50.6,50.55,50.58,118300.0,35.6947,35.723,35.6877,35.7088,118300.0
2014-04-09 15:40:00,50.57,50.58,50.51,50.58,116500.0,35.7018,35.7088,35.6594,35.7088,116500.0
2014-04-09 15:45:00,50.58,50.61,50.54,50.6,171200.0,35.7088,35.73,35.6806,35.723,171200.0
2014-04-09 15:50:00,50.61,50.62,50.55,50.55,198500.0,35.73,35.7371,35.6877,35.6877,198500.0
2014-04-09 15:55:00,50.55,50.61,50.53,50.58,365800.0,35.6877,35.73,35.6735,35.7088,365800.0
2014-04-10 09:30:00,50.15,50.46,50.1,50.4,162300.0,35.4053,35.6241,35.37,35.5818,162300.0
2014-04-10 09:35:00,50.38,50.45,50.24,50.32,61000.0,35.5676,35.6171,35.4688,35.5253,61000.0
2014-04-10 09:40:00,50.33,50.56,50.33,50.49,75300.0,35.5323,35.6947,35.5323,35.6453,75300.0
2014-04-10 09:45:00,50.5,50.52,50.4,50.4,36900.0,35.6524,35.6665,35.5818,35.5818,36900.0
2014-04-10 09:50:00,50.4,50.42,50.2,50.29,86800.0,35.5818,35.5959,35.4406,35.5041,86800.0
2014-04-10 09:55:00,50.28,50.29,50.11,50.14,53700.0,35.497,35.5041,35.377,35.3982,53700.0
2014-04-10 10:00:00,50.14,50.16,50.02,50.03,48100.0,35.3982,35.4123,35.3135,35.3206,48100.0
2014-04-10 10:05:00,50.01,50.04,49.95,50.0,56700.0,35.3064,35.3276,35.2641,35.2994,56700.0
2014-04-10 10:10:00,49.99,50.04,49.86,49.86,60100.0,35.2923,35.3276,35.2005,35.2005,60100.0
2014-04-10 10:15:00,49.85,49.93,49.83,49.85,69800.0,35.1935,35.25,35.1794,35.1935,69800.0
2014-04-10 10:20:00,49.85,49.97,49.85,49.96,150200.0,35.1935,35.2782,35.1935,35.2711,150200.0
2014-04-10 10:25:00,49.94,49.95,49.87,49.92,98600.0,35.257,35.2641,35.2076,35.2429,98600.0
2014-04-10 10:30:00,49.93,49.94,49.79,49.8,172900.0,35.25,35.257,35.1511,35.1582,172900.0
2014-04-10 10:35:00,49.79,49.95,49.75,49.87,67000.0,35.1511,35.2641,35.1229,35.2076,67000.0
2014-04-10 10:40:00,49.88,49.88,49.76,49.76,45300.0,35.2147,35.2147,35.1299,35.1299,45300.0
2014-04-10 10:45:00,49.76,49.77,49.68,49.73,184800.0,35.1299,35.137,35.0735,35.1088,184800.0
2014-04-10 10:50:00,49.74,49.77,49.69,49.76,104400.0,35.1158,35.137,35.0805,35.1299,104400.0
2014-04-10 10:55:00,49.76,49.78,49.73,49.74,107300.0,35.1299,35.1441,35.1088,35.1158,107300.0
2014-04-10 11:00:00,49.74,49.88,49.73,49.87,101100.0,35.1158,35.2147,35.1088,35.2076,101100.0
2014-04-10 11:05:00,49.86,49.9,49.79,49.82,58600.0,35.2005,35.2288,35.1511,35.1723,58600.0
2014-04-10 11:10:00,49.81,49.89,49.78,49.86,43900.0,35.1652,35.2217,35.1441,35.2005,43900.0
2014-04-10 11:15:00,49.85,49.85,49.75,49.76,46800.0,35.1935,35.1935,35.1229,35.1299,46800.0
2014-04-10 11:20:00,49.76,49.8,49.71,49.71,70600.0,35.1299,35.1582,35.0946,35.0946,70600.0
2014-04-10 11:25:00,49.71,49.74,49.7,49.72,53900.0,35.0946,35.1158,35.0876,35.1017,53900.0
2014-04-10 11:30:00,49.72,49.75,49.66,49.7,156400.0,35.1017,35.1229,35.0593,35.0876,156400.0
2014-04-10 11:35:00,49.71,49.71,49.63,49.69,35200.0,35.0946,35.0946,35.0382,35.0805,35200.0
2014-04-10 11:40:00,49.69,49.79,49.67,49.77,35000.0,35.0805,35.1511,35.0664,35.137,35000.0
2014-04-10 11:45:00,49.78,49.79,49.74,49.77,19100.0,35.1441,35.1511,35.1158,35.137,19100.0
2014-04-10 11:50:00,49.76,49.78,49.72,49.73,23700.0,35.1299,35.1441,35.1017,35.1088,23700.0
2014-04-10 11:55:00,49.74,49.77,49.66,49.68,66600.0,35.1158,35.137,35.0593,35.0735,66600.0
2014-04-10 12:00:00,49.66,49.67,49.5,49.52,61600.0,35.0593,35.0664,34.9464,34.9605,61600.0
2014-04-10 12:05:00,49.53,49.55,49.46,49.5,54500.0,34.9676,34.9817,34.9181,34.9464,54500.0
2014-04-10 12:10:00,49.5,49.5,49.37,49.44,54100.0,34.9464,34.9464,34.8546,34.904,54100.0
2014-04-10 12:15:00,49.45,49.57,49.38,49.52,77000.0,34.9111,34.9958,34.8617,34.9605,77000.0
2014-04-10 12:20:00,49.52,49.61,49.52,49.57,56300.0,34.9605,35.024,34.9605,34.9958,56300.0
2014-04-10 12:25:00,49.57,49.61,49.56,49.56,63400.0,34.9958,35.024,34.9887,34.9887,63400.0
2014-04-10 12:30:00,49.57,49.6,49.53,49.56,55300.0,34.9958,35.017,34.9676,34.9887,55300.0
2014-04-10 12:35:00,49.56,49.63,49.56,49.6,74800.0,34.9887,35.0382,34.9887,35.017,74800.0
2014-04-10 12:40:00,49.6,49.61,49.51,49.53,83100.0,35.017,35.024,34.9534,34.9676,83100.0
2014-04-10 12:45:00,49.53,49.53,49.46,49.49,45800.0,34.9676,34.9676,34.9181,34.9393,45800.0
2014-04-10 12:50:00,49.49,49.51,49.43,49.46,48200.0,34.9393,34.9534,34.897,34.9181,48200.0
2014-04-10 12:55:00,49.45,49.46,49.35,49.37,52500.0,34.9111,34.9181,34.8405,34.8546,52500.0
2014-04-10 13:00:00,49.37,49.47,49.35,49.47,78600.0,34.8546,34.9252,34.8405,34.9252,78600.0
2014-04-10 13:05:00,49.47,49.61,49.47,49.61,175300.0,34.9252,35.024,34.9252,35.024,175300.0
2014-04-10 13:10:00,49.61,49.63,49.55,49.57,137100.0,35.024,35.0382,34.9817,34.9958,137100.0
2014-04-10 13:15:00,49.56,49.61,49.44,49.47,175600.0,34.9887,35.024,34.904,34.9252,175600.0
2014-04-10 13:20:00,49.46,49.48,49.41,49.43,109600.0,34.9181,34.9323,34.8828,34.897,109600.0
2014-04-10 13:25:00,49.44,49.55,49.43,49.53,88000.0,34.904,34.9817,34.897,34.9676,88000.0
2014-04-10 13:30:00,49.52,49.54,49.47,49.54,42600.0,34.9605,34.9746,34.9252,34.9746,42600.0
2014-04-10 13:35:00,49.53,49.64,49.53,49.6,79000.0,34.9676,35.0452,34.9676,35.017,79000.0
2014-04-10 13:40:00,49.6,49.66,49.56,49.65,64100.0,35.017,35.0593,34.9887,35.0523,64100.0
2014-04-10 13:45:00,49.65,49.69,49.62,49.69,74100.0,35.0523,35.0805,35.0311,35.0805,74100.0
2014-04-10 13:50:00,49.69,49.74,49.62,49.74,66000.0,35.0805,35.1158,35.0311,35.1158,66000.0
2014-04-10 13:55:00,49.75,49.76,49.64,49.65,111000.0,35.1229,35.1299,35.0452,35.0523,111000.0
2014-04-10 14:00:00,49.64,49.65,49.55,49.58,72800.0,35.0452,35.0523,34.9817,35.0029,72800.0
2014-04-10 14:05:00,49.59,49.62,49.54,49.54,72500.0,35.0099,35.0311,34.9746,34.9746,72500.0
2014-04-10 14:10:00,49.54,49.6,49.51,49.59,65900.0,34.9746,35.017,34.9534,35.0099,65900.0
2014-04-10 14:15:00,49.59,49.59,49.49,49.5,56100.0,35.0099,35.0099,34.9393,34.9464,56100.0
2014-04-10 14:20:00,49.5,49.51,49.46,49.51,53000.0,34.9464,34.9534,34.9181,34.9534,53000.0
2014-04-10 14:25:00,49.5,49.5,49.4,49.41,44500.0,34.9464,34.9464,34.8758,34.8828,44500.0
2014-04-10 14:30:00,49.41,49.42,49.34,49.36,80700.0,34.8828,34.8899,34.8334,34.8475,80700.0
2014-04-10 14:35:00,49.36,49.37,49.27,49.36,64300.0,34.8475,34.8546,34.784,34.8475,64300.0
2014-04-10 14:40:00,49.35,49.4,49.33,49.33,51200.0,34.8405,34.8758,34.8264,34.8264,51200.0
2014-04-10 14:45:00,49.34,49.34,49.16,49.19,132000.0,34.8334,34.8334,34.7063,34.7275,132000.0
2014-04-10 14:50:00,49.2,49.28,49.17,49.22,134300.0,34.7346,34.7911,34.7134,34.7487,134300.0
2014-04-10 14:55:00,49.22,49.29,49.14,49.28,106700.0,34.7487,34.7981,34.6922,34.7911,106700.0
2014-04-10 15:00:00,49.26,49.29,49.16,49.17,407700.0,34.7769,34.7981,34.7063,34.7134,407700.0
2014-04-10 15:05:00,49.16,49.17,49.01,49.02,208500.0,34.7063,34.7134,34.6004,34.6075,208500.0
2014-04-10 15:10:00,49.01,49.14,49.01,49.13,149300.0,34.6004,34.6922,34.6004,34.6852,149300.0
2014-04-10 15:15:00,49.13,49.23,49.13,49.21,144100.0,34.6852,34.7558,34.6852,34.7416,144100.0
2014-04-10 15:20:00,49.21,49.21,49.08,49.09,154800.0,34.7416,34.7416,34.6499,34.6569,154800.0
2014-04-10 15:25:00,49.09,49.18,49.05,49.12,128600.0,34.6569,34.7205,34.6287,34.6781,128600.0
2014-04-10 15:30:00,49.13,49.26,49.08,49.24,177800.0,34.6852,34.7769,34.6499,34.7628,177800.0
2014-04-10 15:35:00,49.24,49.32,49.21,49.32,215100.0,34.7628,34.8193,34.7416,34.8193,215100.0
2014-04-10 15:40:00,49.32,49.35,49.25,49.32,181600.0,34.8193,34.8405,34.7699,34.8193,181600.0
2014-04-10 15:45:00,49.32,49.46,49.31,49.45,273500.0,34.8193,34.9181,34.8122,34.9111,273500.0
2014-04-10 15:50:00,49.45,49.45,49.38,49.41,416300.0,34.9111,34.9111,34.8617,34.8828,416300.0
2014-04-10 15:55:00,49.41,49.44,49.29,49.3,760100.0,34.8828,34.904,34.7981,34.8052,760100.0
2014-04-11 09:30:00,49.08,49.12,48.75,48.84,216600.0,34.6499,34.6781,34.4169,34.4804,216600.0
2014-04-11 09:35:00,48.86,48.95,48.76,48.82,90800.0,34.4945,34.5581,34.4239,34.4663,90800.0
2014-04-11 09:40:00,48.84,49.04,48.84,48.97,50200.0,34.4804,34.6216,34.4804,34.5722,50200.0
2014-04-11 09:45:00,48.98,49.0,48.76,48.95,56300.0,34.5793,34.5934,34.4239,34.5581,56300.0
2014-04-11 09:50:00,48.96,49.02,48.93,48.97,110800.0,34.5651,34.6075,34.544,34.5722,110800.0
2014-04-11 09:55:00,48.97,49.06,48.95,48.99,92500.0,34.5722,34.6357,34.5581,34.5863,92500.0
2014-04-11 10:00:00,48.99,49.05,48.98,49.0,89300.0,34.5863,34.6287,34.5793,34.5934,89300.0
2014-04-11 10:05:00,49.0,49.05,48.99,49.0,95300.0,34.5934,34.6287,34.5863,34.5934,95300.0
2014-04-11 10:10:00,49.0,49.05,48.94,48.95,110700.0,34.5934,34.6287,34.551,34.5581,110700.0
2014-04-11 10:15:00,48.94,48.97,48.8,48.83,78700.0,34.551,34.5722,34.4522,34.4734,78700.0
2014-04-11 10:20:00,48.84,48.98,48.8,48.98,97800.0,34.4804,34.5793,34.4522,34.5793,97800.0
2014-04-11 10:25:00,48.98,49.04,48.96,49.01,59600.0,34.5793,34.6216,34.5651,34.6004,59600.0
2014-04-11 10:30:00,49.0,49.14,48.96,49.09,84400.0,34.5934,34.6922,34.5651,34.6569,84400.0
2014-04-11 10:35:00,49.09,49.2,49.06,49.08,59500.0,34.6569,34.7346,34.6357,34.6499,59500.0
2014-04-11 10:40:00,49.08,49.22,49.07,49.07,72900.0,34.6499,34.7487,34.6428,34.6428,72900.0
2014-04-11 10:45:00,49.07,49.15,49.0,49.07,41500.0,34.6428,34.6993,34.5934,34.6428,41500.0
2014-04-11 10:50:00,49.07,49.3,49.05,49.29,59500.0,34.6428,34.8052,34.6287,34.7981,59500.0
2014-04-11 10:55:00,49.29,49.38,49.27,49.35,90800.0,34.7981,34.8617,34.784,34.8405,90800.0
2014-04-11 11:00:00,49.35,49.38,49.32,49.34,172300.0,34.8405,34.8617,34.8193,34.8334,172300.0
2014-04-11 11:05:00,49.34,49.36,49.23,49.23,57200.0,34.8334,34.8475,34.7558,34.7558,57200.0
2014-04-11 11:10:00,49.23,49.38,49.21,49.38,43000.0,34.7558,34.8617,34.7416,34.8617,43000.0
2014-04-11 11:15:00,49.37,49.48,49.37,49.44,77600.0,34.8546,34.9323,34.8546,34.904,77600.0
2014-04-11 11:20:00,49.43,49.43,49.35,49.37,93300.0,34.897,34.897,34.8405,34.8546,93300.0
2014-04-11 11:25:00,49.37,49.41,49.34,49.37,113600.0,34.8546,34.8828,34.8334,34.8546,113600.0
2014-04-11 11:30:00,49.36,49.36,49.25,49.28,61700.0,34.8475,34.8475,34.7699,34.7911,61700.0
2014-04-11 11:35:00,49.28,49.41,49.26,49.31,127600.0,34.7911,34.8828,34.7769,34.8122,127600.0
2014-04-11 11:40:00,49.32,49.33,49.2,49.23,36700.0,34.8193,34.8264,34.7346,34.7558,36700.0
2014-04-11 11:45:00,49.23,49.23,49.07,49.13,65800.0,34.7558,34.7558,34.6428,34.6852,65800.0
2014-04-11 11:50:00,49.14,49.26,49.09,49.26,89500.0,34.6922,34.7769,34.6569,34.7769,89500.0
2014-04-11 11:55:00,49.26,49.32,49.21,49.31,78800.0,34.7769,34.8193,34.7416,34.8122,78800.0
2014-04-11 12:00:00,49.3,49.41,49.28,49.39,85700.0,34.8052,34.8828,34.7911,34.8687,85700.0
2014-04-11 12:05:00,49.39,49.42,49.35,49.36,120500.0,34.8687,34.8899,34.8405,34.8475,120500.0
2014-04-11 12:10:00,49.35,49.36,49.21,49.22,42300.0,34.8405,34.8475,34.7416,34.7487,42300.0
2014-04-11 12:15:00,49.21,49.32,49.18,49.32,35000.0,34.7416,34.8193,34.7205,34.8193,35000.0
2014-04-11 12:20:00,49.3,49.31,49.23,49.3,36800.0,34.8052,34.8122,34.7558,34.8052,36800.0
2014-04-11 12:25:00,49.29,49.34,49.27,49.31,38700.0,34.7981,34.8334,34.784,34.8122,38700.0
2014-04-11 12:30:00,49.3,49.33,49.26,49.31,29100.0,34.8052,34.8264,34.7769,34.8122,29100.0
2014-04-11 12:35:00,49.3,49.34,49.28,49.34,26200.0,34.8052,34.8334,34.7911,34.8334,26200.0
2014-04-11 12:40:00,49.34,49.38,49.32,49.33,22300.0,34.8334,34.8617,34.8193,34.8264,22300.0
2014-04-11 12:45:00,49.33,49.35,49.3,49.32,16300.0,34.8264,34.8405,34.8052,34.8193,16300.0
2014-04-11 12:50:00,49.32,49.34,49.27,49.32,32900.0,34.8193,34.8334,34.784,34.8193,32900.0
2014-04-11 12:55:00,49.32,49.37,49.28,49.32,56200.0,34.8193,34.8546,34.7911,34.8193,56200.0
2014-04-11 13:00:00,49.33,49.38,49.31,49.31,39300.0,34.8264,34.8617,34.8122,34.8122,39300.0
2014-04-11 13:05:00,49.31,49.31,49.15,49.22,67700.0,34.8122,34.8122,34.6993,34.7487,67700.0
2014-04-11 13:10:00,49.21,49.28,49.18,49.19,42100.0,34.7416,34.7911,34.7205,34.7275,42100.0
2014-04-11 13:15:00,49.19,49.23,49.15,49.19,36700.0,34.7275,34.7558,34.6993,34.7275,36700.0
2014-04-11 13:20:00,49.18,49.2,49.13,49.18,57600.0,34.7205,34.7346,34.6852,34.7205,57600.0
2014-04-11 13:25:00,49.19,49.22,49.11,49.16,58600.0,34.7275,34.7487,34.671,34.7063,58600.0
2014-04-11 13:30:00,49.16,49.22,49.12,49.21,62700.0,34.7063,34.7487,34.6781,34.7416,62700.0
2014-04-11 13:35:00,49.21,49.22,49.15,49.18,82200.0,34.7416,34.7487,34.6993,34.7205,82200.0
2014-04-11 13:40:00,49.18,49.25,49.18,49.22,33800.0,34.7205,34.7699,34.7205,34.7487,33800.0
2014-04-11 13:45:00,49.22,49.32,49.21,49.24,64300.0,34.7487,34.8193,34.7416,34.7628,64300.0
2014-04-11 13:50:00,49.23,49.28,49.15,49.15,45700.0,34.7558,34.7911,34.6993,34.6993,45700.0
2014-04-11 13:55:00,49.15,49.15,49.05,49.07,66400.0,34.6993,34.6993,34.6287,34.6428,66400.0
2014-04-11 14:00:00,49.07,49.14,49.03,49.11,99600.0,34.6428,34.6922,34.6146,34.671,99600.0
2014-04-11 14:05:00,49.12,49.21,49.11,49.2,73900.0,34.6781,34.7416,34.671,34.7346,73900.0
2014-04-11 14:10:00,49.2,49.2,49.11,49.11,43300.0,34.7346,34.7346,34.671,34.671,43300.0
2014-04-11 14:15:00,49.11,49.15,49.08,49.14,64200.0,34.671,34.6993,34.6499,34.6922,64200.0
2014-04-11 14:20:00,49.14,49.18,49.07,49.09,79400.0,34.6922,34.7205,34.6428,34.6569,79400.0
2014-04-11 14:25:00,49.09,49.12,49.02,49.09,79600.0,34.6569,34.6781,34.6075,34.6569,79600.0
2014-04-11 14:30:00,49.08,49.09,49.02,49.05,60200.0,34.6499,34.6569,34.6075,34.6287,60200.0
2014-04-11 14:35:00,49.05,49.06,48.91,48.93,86400.0,34.6287,34.6357,34.5298,34.544,86400.0
2014-04-11 14:40:00,48.92,48.99,48.85,48.87,171200.0,34.5369,34.5863,34.4875,34.5016,171200.0
2014-04-11 14:45:00,48.86,48.92,48.84,48.88,79600.0,34.4945,34.5369,34.4804,34.5087,79600.0
2014-04-11 14:50:00,48.87,49.05,48.87,49.05,97200.0,34.5016,34.6287,34.5016,34.6287,97200.0
2014-04-11 14:55:00,49.05,49.06,48.99,49.02,62900.0,34.6287,34.6357,34.5863,34.6075,62900.0
2014-04-11 15:00:00,49.02,49.02,48.89,48.94,105100.0,34.6075,34.6075,34.5157,34.551,105100.0
2014-04-11 15:05:00,48.95,49.08,48.91,49.08,130500.0,34.5581,34.6499,34.5298,34.6499,130500.0
2014-04-11 15:10:00,49.08,49.08,48.96,48.98,91200.0,34.6499,34.6499,34.5651,34.5793,91200.0
2014-04-11 15:15:00,48.97,49.04,48.96,49.0,84400.0,34.5722,34.6216,34.5651,34.5934,84400.0
2014-04-11 15:20:00,48.99,49.1,48.99,49.09,137700.0,34.5863,34.664,34.5863,34.6569,137700.0
2014-04-11 15:25:00,49.09,49.1,48.99,49.03,104700.0,34.6569,34.664,34.5863,34.6146,104700.0
2014-04-11 15:30:00,49.02,49.04,48.95,48.97,94900.0,34.6075,34.6216,34.5581,34.5722,94900.0
2014-04-11 15:35:00,48.96,49.0,48.9,48.99,190200.0,34.5651,34.5934,34.5228,34.5863,190200.0
2014-04-11 15:40:00,48.99,49.06,48.96,49.01,141200.0,34.5863,34.6357,34.5651,34.6004,141200.0
2014-04-11 15:45:00,49.0,49.02,48.92,48.99,246300.0,34.5934,34.6075,34.5369,34.5863,246300.0
2014-04-11 15:50:00,48.98,48.98,48.86,48.89,280400.0,34.5793,34.5793,34.4945,34.5157,280400.0
2014-04-11 15:55:00,48.88,48.95,48.83,48.83,568400.0,34.5087,34.5581,34.4734,34.4734,568400.0
2014-04-14 09:30:00,49.29,49.29,48.94,49.1,173300.0,34.7981,34.7981,34.551,34.664,173300.0
2014-04-14 09:35:00,49.12,49.17,49.05,49.05,73500.0,34.6781,34.7134,34.6287,34.6287,73500.0
2014-04-14 09:40:00,49.06,49.25,49.04,49.19,62000.0,34.6357,34.7699,34.6216,34.7275,62000.0
2014-04-14 09:45:00,49.18,49.2,48.85,49.04,74700.0,34.7205,34.7346,34.4875,34.6216,74700.0
2014-04-14 09:50:00,49.02,49.06,48.84,48.85,42000.0,34.6075,34.6357,34.4804,34.4875,42000.0
2014-04-14 09:55:00,48.86,48.94,48.78,48.8,36100.0,34.4945,34.551,34.4381,34.4522,36100.0
2014-04-14 10:00:00,48.79,48.95,48.75,48.91,67100.0,34.4451,34.5581,34.4169,34.5298,67100.0
2014-04-14 10:05:00,48.92,48.99,48.84,48.92,54800.0,34.5369,34.5863,34.4804,34.5369,54800.0
2014-04-14 10:10:00,48.93,48.96,48.76,48.76,71400.0,34.544,34.5651,34.4239,34.4239,71400.0
2014-04-14 10:15:00,48.76,48.77,48.69,48.76,91600.0,34.4239,34.431,34.3745,34.4239,91600.0
2014-04-14 10:20:00,48.76,48.77,48.66,48.74,47500.0,34.4239,34.431,34.3533,34.4098,47500.0
2014-04-14 10:25:00,48.73,48.78,48.64,48.67,79600.0,34.4028,34.4381,34.3392,34.3604,79600.0
2014-04-14 10:30:00,48.68,48.71,48.66,48.68,96600.0,34.3675,34.3886,34.3533,34.3675,96600.0
2014-04-14 10:35:00,48.68,48.72,48.66,48.68,184900.0,34.3675,34.3957,34.3533,34.3675,184900.0
2014-04-14 10:40:00,48.68,48.84,48.67,48.84,162100.0,34.3675,34.4804,34.3604,34.4804,162100.0
2014-04-14 10:45:00,48.84,48.85,48.78,48.79,97400.0,34.4804,34.4875,34.4381,34.4451,97400.0
2014-04-14 10:50:00,48.79,48.8,48.75,48.8,100000.0,34.4451,34.4522,34.4169,34.4522,100000.0
2014-04-14 10:55:00,48.8,49.0,48.76,48.98,155100.0,34.4522,34.5934,34.4239,34.5793,155100.0
2014-04-14 11:00:00,48.98,48.99,48.94,48.95,38700.0,34.5793,34.5863,34.551,34.5581,38700.0
2014-04-14 11:05:00,48.94,48.94,48.8,48.87,462900.0,34.551,34.551,34.4522,34.5016,462900.0
2014-04-14 11:10:00,48.87,48.9,48.8,48.89,55500.0,34.5016,34.5228,34.4522,34.5157,55500.0
2014-04-14 11:15:00,48.89,48.9,48.87,48.88,51000.0,34.5157,34.5228,34.5016,34.5087,51000.0
2014-04-14 11:20:00,48.88,48.88,48.74,48.74,97100.0,34.5087,34.5087,34.4098,34.4098,97100.0
2014-04-14 11:25:00,48.75,48.76,48.72,48.74,59600.0,34.4169,34.4239,34.3957,34.4098,59600.0
2014-04-14 11:30:00,48.75,48.77,48.65,48.74,182500.0,34.4169,34.431,34.3463,34.4098,182500.0
2014-04-14 11:35:00,48.74,48.77,48.66,48.68,53900.0,34.4098,34.431,34.3533,34.3675,53900.0
2014-04-14 11:40:00,48.67,48.67,48.51,48.55,175600.0,34.3604,34.3604,34.2475,34.2757,175600.0
2014-04-14 11:45:00,48.55,48.56,48.38,48.42,233100.0,34.2757,34.2827,34.1557,34.1839,233100.0
2014-04-14 11:50:00,48.43,48.44,48.3,48.37,192200.0,34.191,34.198,34.0992,34.1486,192200.0
2014-04-14 11:55:00,48.37,48.43,48.24,48.38,202600.0,34.1486,34.191,34.0568,34.1557,202600.0
2014-04-14 12:00:00,48.38,48.46,48.37,48.46,50200.0,34.1557,34.2122,34.1486,34.2122,50200.0
2014-04-14 12:05:00,48.46,48.5,48.4,48.41,80600.0,34.2122,34.2404,34.1698,34.1769,80600.0
2014-04-14 12:10:00,48.41,48.41,48.28,48.34,179200.0,34.1769,34.1769,34.0851,34.1274,179200.0
2014-04-14 12:15:00,48.34,48.38,48.28,48.31,139300.0,34.1274,34.1557,34.0851,34.1063,139300.0
2014-04-14 12:20:00,48.31,48.4,48.28,48.36,184000.0,34.1063,34.1698,34.0851,34.1416,184000.0
2014-04-14 12:25:00,48.36,48.42,48.36,48.4,36300.0,34.1416,34.1839,34.1416,34.1698,36300.0
2014-04-14 12:30:00,48.4,48.4,48.31,48.38,54600.0,34.1698,34.1698,34.1063,34.1557,54600.0
2014-04-14 12:35:00,48.38,48.49,48.35,48.44,49300.0,34.1557,34.2333,34.1345,34.198,49300.0
2014-04-14 12:40:00,48.44,48.47,48.4,48.4,26200.0,34.198,34.2192,34.1698,34.1698,26200.0
2014-04-14 12:45:00,48.41,48.42,48.37,48.42,32800.0,34.1769,34.1839,34.1486,34.1839,32800.0
2014-04-14 12:50:00,48.42,48.49,48.41,48.49,26100.0,34.1839,34.2333,34.1769,34.2333,26100.0
2014-04-14 12:55:00,48.48,48.5,48.42,48.46,120600.0,34.2263,34.2404,34.1839,34.2122,120600.0
2014-04-14 13:00:00,48.46,48.46,48.4,48.45,53000.0,34.2122,34.2122,34.1698,34.2051,53000.0
2014-04-14 13:05:00,48.44,48.46,48.41,48.41,44400.0,34.198,34.2122,34.1769,34.1769,44400.0
2014-04-14 13:10:00,48.42,48.42,48.35,48.35,61700.0,34.1839,34.1839,34.1345,34.1345,61700.0
2014-04-14 13:15:00,48.35,48.35,48.3,48.32,48600.0,34.1345,34.1345,34.0992,34.1133,48600.0
2014-04-14 13:20:00,48.32,48.33,48.25,48.26,62300.0,34.1133,34.1204,34.0639,34.071,62300.0
2014-04-14 13:25:00,48.25,48.26,48.18,48.18,56400.0,34.0639,34.071,34.0145,34.0145,56400.0
2014-04-14 13:30:00,48.18,48.18,48.1,48.11,121800.0,34.0145,34.0145,33.958,33.9651,121800.0
2014-04-14 13:35:00,48.12,48.12,48.1,48.11,89200.0,33.9721,33.9721,33.958,33.9651,89200.0
2014-04-14 13:40:00,48.11,48.26,48.08,48.24,90500.0,33.9651,34.071,33.9439,34.0568,90500.0
2014-04-14 13:45:00,48.25,48.26,48.17,48.22,71100.0,34.0639,34.071,34.0074,34.0427,71100.0
2014-04-14 13:50:00,48.22,48.25,48.19,48.21,54800.0,34.0427,34.0639,34.0215,34.0357,54800.0
2014-04-14 13:55:00,48.21,48.22,48.16,48.16,42300.0,34.0357,34.0427,34.0004,34.0004,42300.0
2014-04-14 14:00:00,48.17,48.2,48.12,48.13,40600.0,34.0074,34.0286,33.9721,33.9792,40600.0
2014-04-14 14:05:00,48.14,48.23,48.13,48.22,38600.0,33.9862,34.0498,33.9792,34.0427,38600.0
2014-04-14 14:10:00,48.21,48.24,48.19,48.23,49800.0,34.0357,34.0568,34.0215,34.0498,49800.0
2014-04-14 14:15:00,48.23,48.26,48.14,48.17,56600.0,34.0498,34.071,33.9862,34.0074,56600.0
2014-04-14 14:20:00,48.17,48.18,47.97,48.02,114000.0,34.0074,34.0145,33.8662,33.9015,114000.0
2014-04-14 14:25:00,48.01,48.03,47.94,47.94,56600.0,33.8945,33.9086,33.845,33.845,56600.0
2014-04-14 14:30:00,47.94,47.94,47.83,47.87,120600.0,33.845,33.845,33.7674,33.7956,120600.0
2014-04-14 14:35:00,47.87,47.96,47.86,47.93,57300.0,33.7956,33.8592,33.7886,33.838,57300.0
2014-04-14 14:40:00,47.92,47.93,47.84,47.91,75900.0,33.8309,33.838,33.7744,33.8239,75900.0
2014-04-14 14:45:00,47.91,47.94,47.85,47.86,65400.0,33.8239,33.845,33.7815,33.7886,65400.0
2014-04-14 14:50:00,47.86,47.88,47.74,47.79,120500.0,33.7886,33.8027,33.7038,33.7391,120500.0
2014-04-14 14:55:00,47.78,47.8,47.74,47.79,112600.0,33.7321,33.7462,33.7038,33.7391,112600.0
2014-04-14 15:00:00,47.78,47.8,47.71,47.71,104500.0,33.7321,33.7462,33.6827,33.6827,104500.0
2014-04-14 15:05:00,47.71,47.77,47.66,47.66,142000.0,33.6827,33.725,33.6474,33.6474,142000.0
2014-04-14 15:10:00,47.66,47.68,47.42,47.46,255900.0,33.6474,33.6615,33.4779,33.5062,255900.0
2014-04-14 15:15:00,47.47,47.55,47.46,47.52,219600.0,33.5132,33.5697,33.5062,33.5485,219600.0
2014-04-14 15:20:00,47.53,47.64,47.49,47.62,161500.0,33.5556,33.6332,33.5273,33.6191,161500.0
2014-04-14 15:25:00,47.63,47.63,47.53,47.57,193500.0,33.6262,33.6262,33.5556,33.5838,193500.0
2014-04-14 15:30:00,47.58,47.68,47.57,47.68,256700.0,33.5909,33.6615,33.5838,33.6615,256700.0
2014-04-14 15:35:00,47.67,47.77,47.64,47.75,213600.0,33.6544,33.725,33.6332,33.7109,213600.0
2014-04-14 15:40:00,47.74,47.77,47.7,47.76,266900.0,33.7038,33.725,33.6756,33.718,266900.0
2014-04-14 15:45:00,47.77,47.93,47.76,47.92,386700.0,33.725,33.838,33.718,33.8309,386700.0
2014-04-14 15:50:00,47.92,48.0,47.87,47.9,276400.0,33.8309,33.8874,33.7956,33.8168,276400.0
2014-04-14 15:55:00,47.9,48.0,47.9,47.95,589700.0,33.8168,33.8874,33.8168,33.8521,589700.0
2014-04-15 09:30:00,48.29,48.31,47.8,47.83,465000.0,34.0921,34.1063,33.7462,33.7674,465000.0
2014-04-15 09:35:00,47.83,48.27,47.82,48.26,197900.0,33.7674,34.078,33.7603,34.071,197900.0
2014-04-15 09:40:00,48.28,48.37,48.2,48.2,225100.0,34.0851,34.1486,34.0286,34.0286,225100.0
2014-04-15 09:45:00,48.21,48.44,48.09,48.44,195000.0,34.0357,34.198,33.9509,34.198,195000.0
2014-04-15 09:50:00,48.43,48.48,48.41,48.48,124900.0,34.191,34.2263,34.1769,34.2263,124900.0
2014-04-15 09:55:00,48.47,48.48,48.31,48.37,102900.0,34.2192,34.2263,34.1063,34.1486,102900.0
2014-04-15 10:00:00,48.36,48.36,48.19,48.23,99400.0,34.1416,34.1416,34.0215,34.0498,99400.0
2014-04-15 10:05:00,48.23,48.23,47.98,48.02,356300.0,34.0498,34.0498,33.8733,33.9015,356300.0
2014-04-15 10:10:00,48.02,48.04,47.91,47.94,137400.0,33.9015,33.9156,33.8239,33.845,137400.0
2014-04-15 10:15:00,47.95,48.04,47.95,48.01,101900.0,33.8521,33.9156,33.8521,33.8945,101900.0
2014-04-15 10:20:00,48.01,48.08,47.91,47.95,142200.0,33.8945,33.9439,33.8239,33.8521,142200.0
2014-04-15 10:25:00,47.95,47.97,47.85,47.87,204100.0,33.8521,33.8662,33.7815,33.7956,204100.0
2014-04-15 10:30:00,47.86,47.9,47.8,47.89,150400.0,33.7886,33.8168,33.7462,33.8097,150400.0
2014-04-15 10:35:00,47.89,47.98,47.84,47.89,202600.0,33.8097,33.8733,33.7744,33.8097,202600.0
2014-04-15 10:40:00,47.89,47.92,47.78,47.8,85900.0,33.8097,33.8309,33.7321,33.7462,85900.0
2014-04-15 10:45:00,47.79,47.92,47.79,47.85,83800.0,33.7391,33.8309,33.7391,33.7815,83800.0
2014-04-15 10:50:00,47.85,47.95,47.85,47.94,95100.0,33.7815,33.8521,33.7815,33.845,95100.0
2014-04-15 10:55:00,47.93,48.08,47.92,48.04,68600.0,33.838,33.9439,33.8309,33.9156,68600.0
2014-04-15 11:00:00,48.04,48.05,47.96,47.98,78400.0,33.9156,33.9227,33.8592,33.8733,78400.0
2014-04-15 11:05:00,47.98,48.05,47.93,47.96,90400.0,33.8733,33.9227,33.838,33.8592,90400.0
2014-04-15 11:10:00,47.96,47.99,47.87,47.88,74400.0,33.8592,33.8803,33.7956,33.8027,74400.0
2014-04-15 11:15:00,47.88,47.98,47.86,47.98,76100.0,33.8027,33.8733,33.7886,33.8733,76100.0
2014-04-15 11:20:00,47.97,48.05,47.96,47.98,79300.0,33.8662,33.9227,33.8592,33.8733,79300.0
2014-04-15 11:25:00,47.98,48.0,47.89,47.98,85800.0,33.8733,33.8874,33.8097,33.8733,85800.0
2014-04-15 11:30:00,47.99,48.06,47.98,48.02,166600.0,33.8803,33.9298,33.8733,33.9015,166600.0
2014-04-15 11:35:00,48.01,48.04,47.96,48.01,62300.0,33.8945,33.9156,33.8592,33.8945,62300.0
2014-04-15 11:40:00,48.0,48.03,47.95,47.98,98900.0,33.8874,33.9086,33.8521,33.8733,98900.0
2014-04-15 11:45:00,47.98,47.98,47.81,47.82,76200.0,33.8733,33.8733,33.7533,33.7603,76200.0
2014-04-15 11:50:00,47.81,47.86,47.8,47.83,227300.0,33.7533,33.7886,33.7462,33.7674,227300.0
2014-04-15 11:55:00,47.83,47.84,47.69,47.76,105200.0,33.7674,33.7744,33.6685,33.718,105200.0
2014-04-15 12:00:00,47.75,47.75,47.61,47.66,104600.0,33.7109,33.7109,33.6121,33.6474,104600.0
2014-04-15 12:05:00,47.66,47.7,47.61,47.66,134300.0,33.6474,33.6756,33.6121,33.6474,134300.0
2014-04-15 12:10:00,47.65,47.73,47.59,47.67,98800.0,33.6403,33.6968,33.5979,33.6544,98800.0
2014-04-15 12:15:00,47.67,47.69,47.6,47.65,52800.0,33.6544,33.6685,33.605,33.6403,52800.0
2014-04-15 12:20:00,47.65,47.7,47.56,47.6,66000.0,33.6403,33.6756,33.5768,33.605,66000.0
2014-04-15 12:25:00,47.6,47.62,47.55,47.61,56000.0,33.605,33.6191,33.5697,33.6121,56000.0
2014-04-15 12:30:00,47.61,47.66,47.59,47.62,49900.0,33.6121,33.6474,33.5979,33.6191,49900.0
2014-04-15 12:35:00,47.61,47.72,47.6,47.67,614300.0,33.6121,33.6897,33.605,33.6544,614300.0
2014-04-15 12:40:00,47.66,47.78,47.66,47.69,44400.0,33.6474,33.7321,33.6474,33.6685,44400.0
2014-04-15 12:45:00,47.69,47.71,47.56,47.58,73700.0,33.6685,33.6827,33.5768,33.5909,73700.0
2014-04-15 12:50:00,47.57,47.65,47.56,47.65,56200.0,33.5838,33.6403,33.5768,33.6403,56200.0
2014-04-15 12:55:00,47.64,47.66,47.52,47.57,77000.0,33.6332,33.6474,33.5485,33.5838,77000.0
2014-04-15 13:00:00,47.57,47.61,47.52,47.6,86000.0,33.5838,33.6121,33.5485,33.605,86000.0
2014-04-15 13:05:00,47.6,47.66,47.52,47.55,74900.0,33.605,33.6474,33.5485,33.5697,74900.0
2014-04-15 13:10:00,47.55,47.6,47.48,47.59,89500.0,33.5697,33.605,33.5203,33.5979,89500.0
2014-04-15 13:15:00,47.6,47.65,47.58,47.63,81300.0,33.605,33.6403,33.5909,33.6262,81300.0
2014-04-15 13:20:00,47.64,47.65,47.61,47.64,367800.0,33.6332,33.6403,33.6121,33.6332,367800.0
2014-04-15 13:25:00,47.64,47.79,47.62,47.79,102400.0,33.6332,33.7391,33.6191,33.7391,102400.0
2014-04-15 13:30:00,47.78,47.89,47.77,47.88,82400.0,33.7321,33.8097,33.725,33.8027,82400.0
2014-04-15 13:35:00,47.89,47.97,47.86,47.88,86400.0,33.8097,33.8662,33.7886,33.8027,86400.0
2014-04-15 13:40:00,47.88,47.93,47.86,47.89,139800.0,33.8027,33.838,33.7886,33.8097,139800.0
2014-04-15 13:45:00,47.89,47.9,47.81,47.88,64300.0,33.8097,33.8168,33.7533,33.8027,64300.0
2014-04-15 13:50:00,47.89,47.91,47.83,47.86,67500.0,33.8097,33.8239,33.7674,33.7886,67500.0
2014-04-15 13:55:00,47.86,47.91,47.84,47.89,229500.0,33.7886,33.8239,33.7744,33.8097,229500.0
2014-04-15 14:00:00,47.89,47.94,47.86,47.89,130900.0,33.8097,33.845,33.7886,33.8097,130900.0
2014-04-15 14:05:00,47.89,47.96,47.87,47.87,112000.0,33.8097,33.8592,33.7956,33.7956,112000.0
2014-04-15 14:10:00,47.88,48.03,47.83,47.92,149100.0,33.8027,33.9086,33.7674,33.8309,149100.0
2014-04-15 14:15:00,47.91,47.92,47.78,47.78,157200.0,33.8239,33.8309,33.7321,33.7321,157200.0
2014-04-15 14:20:00,47.77,47.88,47.73,47.88,106300.0,33.725,33.8027,33.6968,33.8027,106300.0
2014-04-15 14:25:00,47.89,47.89,47.79,47.79,115700.0,33.8097,33.8097,33.7391,33.7391,115700.0
2014-04-15 14:30:00,47.8,47.91,47.78,47.86,143400.0,33.7462,33.8239,33.7321,33.7886,143400.0
2014-04-15 14:35:00,47.87,47.91,47.82,47.88,157000.0,33.7956,33.8239,33.7603,33.8027,157000.0
2014-04-15 14:40:00,47.89,47.91,47.8,47.9,159700.0,33.8097,33.8239,33.7462,33.8168,159700.0
2014-04-15 14:45:00,47.9,47.96,47.86,47.95,254100.0,33.8168,33.8592,33.7886,33.8521,254100.0
2014-04-15 14:50:00,47.95,48.06,47.95,47.97,592100.0,33.8521,33.9298,33.8521,33.8662,592100.0
2014-04-15 14:55:00,47.97,48.02,47.93,47.94,87000.0,33.8662,33.9015,33.838,33.845,87000.0
2014-04-15 15:00:00,47.95,47.98,47.87,47.89,138600.0,33.8521,33.8733,33.7956,33.8097,138600.0
2014-04-15 15:05:00,47.88,47.91,47.81,47.83,126000.0,33.8027,33.8239,33.7533,33.7674,126000.0
2014-04-15 15:10:00,47.83,47.98,47.81,47.98,74200.0,33.7674,33.8733,33.7533,33.8733,74200.0
2014-04-15 15:15:00,47.98,48.01,47.96,48.01,177900.0,33.8733,33.8945,33.8592,33.8945,177900.0
2014-04-15 15:20:00,48.01,48.14,47.98,48.08,218900.0,33.8945,33.9862,33.8733,33.9439,218900.0
2014-04-15 15:25:00,48.07,48.08,48.0,48.05,185600.0,33.9368,33.9439,33.8874,33.9227,185600.0
2014-04-15 15:30:00,48.05,48.13,48.04,48.13,394600.0,33.9227,33.9792,33.9156,33.9792,394600.0
2014-04-15 15:35:00,48.13,48.17,48.1,48.1,182100.0,33.9792,34.0074,33.958,33.958,182100.0
2014-04-15 15:40:00,48.1,48.1,48.01,48.02,155300.0,33.958,33.958,33.8945,33.9015,155300.0
2014-04-15 15:45:00,48.02,48.18,48.02,48.16,219100.0,33.9015,34.0145,33.9015,34.0004,219100.0
2014-04-15 15:50:00,48.16,48.21,48.16,48.21,323800.0,34.0004,34.0357,34.0004,34.0357,323800.0
2014-04-15 15:55:00,48.21,48.21,48.11,48.17,470100.0,34.0357,34.0357,33.9651,34.0074,470100.0
2014-04-16 09:30:00,48.42,49.0,48.42,48.63,308400.0,34.1839,34.5934,34.1839,34.3322,308400.0
2014-04-16 09:35:00,48.63,48.9,48.47,48.47,136000.0,34.3322,34.5228,34.2192,34.2192,136000.0
2014-04-16 09:40:00,48.48,48.59,48.41,48.55,165500.0,34.2263,34.3039,34.1769,34.2757,165500.0
2014-04-16 09:45:00,48.55,48.66,48.49,48.52,130500.0,34.2757,34.3533,34.2333,34.2545,130500.0
2014-04-16 09:50:00,48.5,48.61,48.41,48.5,333200.0,34.2404,34.318,34.1769,34.2404,333200.0
2014-04-16 09:55:00,48.48,48.66,48.47,48.59,114800.0,34.2263,34.3533,34.2192,34.3039,114800.0
2014-04-16 10:00:00,48.59,48.74,48.54,48.57,97400.0,34.3039,34.4098,34.2686,34.2898,97400.0
2014-04-16 10:05:00,48.56,48.83,48.53,48.82,118200.0,34.2827,34.4734,34.2616,34.4663,118200.0
2014-04-16 10:10:00,48.82,49.01,48.81,49.0,199100.0,34.4663,34.6004,34.4592,34.5934,199100.0
2014-04-16 10:15:00,49.01,49.18,48.97,49.15,122000.0,34.6004,34.7205,34.5722,34.6993,122000.0
2014-04-16 10:20:00,49.15,49.21,48.98,49.03,160100.0,34.6993,34.7416,34.5793,34.6146,160100.0
2014-04-16 10:25:00,49.04,49.09,48.94,49.0,78600.0,34.6216,34.6569,34.551,34.5934,78600.0
2014-04-16 10:30:00,49.01,49.06,48.94,48.96,86400.0,34.6004,34.6357,34.551,34.5651,86400.0
2014-04-16 10:35:00,48.95,49.08,48.95,49.04,74700.0,34.5581,34.6499,34.5581,34.6216,74700.0
2014-04-16 10:40:00,49.04,49.04,48.84,48.84,161100.0,34.6216,34.6216,34.4804,34.4804,161100.0
2014-04-16 10:45:00,48.84,48.93,48.82,48.87,76900.0,34.4804,34.544,34.4663,34.5016,76900.0
2014-04-16 10:50:00,48.86,48.96,48.86,48.89,54000.0,34.4945,34.5651,34.4945,34.5157,54000.0
2014-04-16 10:55:00,48.88,49.0,48.88,48.95,98100.0,34.5087,34.5934,34.5087,34.5581,98100.0
2014-04-16 11:00:00,48.95,48.97,48.91,48.93,56700.0,34.5581,34.5722,34.5298,34.544,56700.0
2014-04-16 11:05:00,48.93,48.96,48.88,48.88,89300.0,34.544,34.5651,34.5087,34.5087,89300.0
2014-04-16 11:10:00,48.9,48.92,48.82,48.91,62300.0,34.5228,34.5369,34.4663,34.5298,62300.0
2014-04-16 11:15:00,48.91,48.97,48.89,48.95,40400.0,34.5298,34.5722,34.5157,34.5581,40400.0
2014-04-16 11:20:00,48.95,48.96,48.86,48.91,40200.0,34.5581,34.5651,34.4945,34.5298,40200.0
2014-04-16 11:25:00,48.9,48.94,48.86,48.88,46800.0,34.5228,34.551,34.4945,34.5087,46800.0
2014-04-16 11:30:00,48.88,48.89,48.78,48.88,90300.0,34.5087,34.5157,34.4381,34.5087,90300.0
2014-04-16 11:35:00,48.88,48.88,48.76,48.82,52900.0,34.5087,34.5087,34.4239,34.4663,52900.0
2014-04-16 11:40:00,48.82,48.89,48.8,48.8,52200.0,34.4663,34.5157,34.4522,34.4522,52200.0
2014-04-16 11:45:00,48.8,48.83,48.78,48.81,43900.0,34.4522,34.4734,34.4381,34.4592,43900.0
2014-04-16 11:50:00,48.82,48.96,48.8,48.95,51000.0,34.4663,34.5651,34.4522,34.5581,51000.0
2014-04-16 11:55:00,48.95,48.99,48.94,48.98,27500.0,34.5581,34.5863,34.551,34.5793,27500.0
2014-04-16 12:00:00,48.98,49.02,48.94,48.96,52400.0,34.5793,34.6075,34.551,34.5651,52400.0
2014-04-16 12:05:00,48.97,49.09,48.95,49.07,34900.0,34.5722,34.6569,34.5581,34.6428,34900.0
2014-04-16 12:10:00,49.07,49.11,48.99,49.01,112100.0,34.6428,34.671,34.5863,34.6004,112100.0
2014-04-16 12:15:00,49.01,49.02,48.92,48.95,94800.0,34.6004,34.6075,34.5369,34.5581,94800.0
2014-04-16 12:20:00,48.94,48.96,48.88,48.88,58800.0,34.551,34.5651,34.5087,34.5087,58800.0
2014-04-16 12:25:00,48.88,48.98,48.86,48.93,191900.0,34.5087,34.5793,34.4945,34.544,191900.0
2014-04-16 12:30:00,48.92,49.0,48.9,48.92,74000.0,34.5369,34.5934,34.5228,34.5369,74000.0
2014-04-16 12:35:00,48.93,49.07,48.93,49.05,95000.0,34.544,34.6428,34.544,34.6287,95000.0
2014-04-16 12:40:00,49.05,49.15,49.05,49.11,107400.0,34.6287,34.6993,34.6287,34.671,107400.0
2014-04-16 12:45:00,49.11,49.15,49.04,49.05,51700.0,34.671,34.6993,34.6216,34.6287,51700.0
2014-04-16 12:50:00,49.05,49.11,49.04,49.07,34900.0,34.6287,34.671,34.6216,34.6428,34900.0
2014-04-16 12:55:00,49.06,49.16,49.06,49.16,87600.0,34.6357,34.7063,34.6357,34.7063,87600.0
2014-04-16 13:00:00,49.16,49.19,49.1,49.1,58700.0,34.7063,34.7275,34.664,34.664,58700.0
2014-04-16 13:05:00,49.1,49.11,48.99,49.06,64300.0,34.664,34.671,34.5863,34.6357,64300.0
2014-04-16 13:10:00,49.06,49.06,48.93,48.94,38100.0,34.6357,34.6357,34.544,34.551,38100.0
2014-04-16 13:15:00,48.95,49.03,48.91,48.92,49300.0,34.5581,34.6146,34.5298,34.5369,49300.0
2014-04-16 13:20:00,48.91,48.97,48.9,48.91,40600.0,34.5298,34.5722,34.5228,34.5298,40600.0
2014-04-16 13:25:00,48.91,48.96,48.9,48.91,26800.0,34.5298,34.5651,34.5228,34.5298,26800.0
2014-04-16 13:30:00,48.93,48.93,48.81,48.82,45500.0,34.544,34.544,34.4592,34.4663,45500.0
2014-04-16 13:35:00,48.81,48.86,48.78,48.79,48700.0,34.4592,34.4945,34.4381,34.4451,48700.0
2014-04-16 13:40:00,48.8,48.85,48.73,48.76,37700.0,34.4522,34.4875,34.4028,34.4239,37700.0
2014-04-16 13:45:00,48.76,48.8,48.74,48.75,33800.0,34.4239,34.4522,34.4098,34.4169,33800.0
2014-04-16 13:50:00,48.75,48.78,48.73,48.76,36800.0,34.4169,34.4381,34.4028,34.4239,36800.0
2014-04-16 13:55:00,48.76,48.95,48.73,48.95,68400.0,34.4239,34.5581,34.4028,34.5581,68400.0
2014-04-16 14:00:00,48.95,49.02,48.92,49.01,69500.0,34.5581,34.6075,34.5369,34.6004,69500.0
2014-04-16 14:05:00,49.0,49.07,48.96,49.07,44400.0,34.5934,34.6428,34.5651,34.6428,44400.0
2014-04-16 14:10:00,49.06,49.1,49.03,49.06,27100.0,34.6357,34.664,34.6146,34.6357,27100.0
2014-04-16 14:15:00,49.05,49.05,48.96,49.04,36000.0,34.6287,34.6287,34.5651,34.6216,36000.0
2014-04-16 14:20:00,49.03,49.1,48.99,49.05,32600.0,34.6146,34.664,34.5863,34.6287,32600.0
2014-04-16 14:25:00,49.05,49.11,49.04,49.05,31400.0,34.6287,34.671,34.6216,34.6287,31400.0
2014-04-16 14:30:00,49.05,49.15,49.04,49.1,55000.0,34.6287,34.6993,34.6216,34.664,55000.0
2014-04-16 14:35:00,49.09,49.11,49.06,49.06,35400.0,34.6569,34.671,34.6357,34.6357,35400.0
2014-04-16 14:40:00,49.07,49.14,49.05,49.13,46500.0,34.6428,34.6922,34.6287,34.6852,46500.0
2014-04-16 14:45:00,49.13,49.16,49.11,49.12,68300.0,34.6852,34.7063,34.671,34.6781,68300.0
2014-04-16 14:50:00,49.12,49.13,49.08,49.09,56800.0,34.6781,34.6852,34.6499,34.6569,56800.0
2014-04-16 14:55:00,49.09,49.11,49.02,49.02,80100.0,34.6569,34.671,34.6075,34.6075,80100.0
2014-04-16 15:00:00,49.02,49.02,48.95,48.99,58500.0,34.6075,34.6075,34.5581,34.5863,58500.0
2014-04-16 15:05:00,49.0,49.06,48.99,49.05,68900.0,34.5934,34.6357,34.5863,34.6287,68900.0
2014-04-16 15:10:00,49.04,49.05,49.01,49.02,52400.0,34.6216,34.6287,34.6004,34.6075,52400.0
2014-04-16 15:15:00,49.01,49.06,49.01,49.03,110500.0,34.6004,34.6357,34.6004,34.6146,110500.0
2014-04-16 15:20:00,49.03,49.06,49.03,49.06,64500.0,34.6146,34.6357,34.6146,34.6357,64500.0
2014-04-16 15:25:00,49.05,49.06,49.01,49.05,63300.0,34.6287,34.6357,34.6004,34.6287,63300.0
2014-04-16 15:30:00,49.05,49.08,49.02,49.04,106400.0,34.6287,34.6499,34.6075,34.6216,106400.0
2014-04-16 15:35:00,49.04,49.1,49.04,49.08,79600.0,34.6216,34.664,34.6216,34.6499,79600.0
2014-04-16 15:40:00,49.09,49.09,49.07,49.09,78800.0,34.6569,34.6569,34.6428,34.6569,78800.0
2014-04-16 15:45:00,49.08,49.09,49.03,49.04,144400.0,34.6499,34.6569,34.6146,34.6216,144400.0
2014-04-16 15:50:00,49.04,49.1,49.03,49.1,198500.0,34.6216,34.664,34.6146,34.664,198500.0
2014-04-16 15:55:00,49.09,49.11,49.04,49.1,405100.0,34.6569,34.671,34.6216,34.664,405100.0
2014-04-17 09:30:00,49.04,49.42,49.0,49.39,569400.0,34.6216,34.8899,34.5934,34.8687,569400.0
2014-04-17 09:35:00,49.37,49.37,49.21,49.28,67600.0,34.8546,34.8546,34.7416,34.7911,67600.0
2014-04-17 09:40:00,49.29,49.57,49.27,49.52,150900.0,34.7981,34.9958,34.784,34.9605,150900.0
2014-04-17 09:45:00,49.5,49.52,49.21,49.34,85700.0,34.9464,34.9605,34.7416,34.8334,85700.0
2014-04-17 09:50:00,49.33,49.5,49.21,49.33,121200.0,34.8264,34.9464,34.7416,34.8264,121200.0
2014-04-17 09:55:00,49.34,49.37,49.12,49.13,54900.0,34.8334,34.8546,34.6781,34.6852,54900.0
2014-04-17 10:00:00,49.16,49.22,49.08,49.14,71300.0,34.7063,34.7487,34.6499,34.6922,71300.0
2014-04-17 10:05:00,49.13,49.13,49.02,49.02,55200.0,34.6852,34.6852,34.6075,34.6075,55200.0
2014-04-17 10:10:00,49.02,49.17,49.02,49.14,50200.0,34.6075,34.7134,34.6075,34.6922,50200.0
2014-04-17 10:15:00,49.14,49.15,48.97,48.97,81300.0,34.6922,34.6993,34.5722,34.5722,81300.0
2014-04-17 10:20:00,48.97,49.15,48.95,49.14,90000.0,34.5722,34.6993,34.5581,34.6922,90000.0
2014-04-17 10:25:00,49.13,49.22,49.11,49.2,67200.0,34.6852,34.7487,34.671,34.7346,67200.0
2014-04-17 10:30:00,49.21,49.23,49.15,49.15,71000.0,34.7416,34.7558,34.6993,34.6993,71000.0
2014-04-17 10:35:00,49.15,49.36,49.13,49.34,77900.0,34.6993,34.8475,34.6852,34.8334,77900.0
2014-04-17 10:40:00,49.35,49.41,49.33,49.37,115600.0,34.8405,34.8828,34.8264,34.8546,115600.0
2014-04-17 10:45:00,49.38,49.43,49.37,49.41,76700.0,34.8617,34.897,34.8546,34.8828,76700.0
2014-04-17 10:50:00,49.41,49.44,49.39,49.42,53100.0,34.8828,34.904,34.8687,34.8899,53100.0
2014-04-17 10:55:00,49.42,49.52,49.4,49.5,44100.0,34.8899,34.9605,34.8758,34.9464,44100.0
2014-04-17 11:00:00,49.5,49.67,49.5,49.6,139000.0,34.9464,35.0664,34.9464,35.017,139000.0
2014-04-17 11:05:00,49.6,49.66,49.59,49.64,53200.0,35.017,35.0593,35.0099,35.0452,53200.0
2014-04-17 11:10:00,49.65,49.68,49.51,49.52,72600.0,35.0523,35.0735,34.9534,34.9605,72600.0
2014-04-17 11:15:00,49.51,49.51,49.45,49.47,35600.0,34.9534,34.9534,34.9111,34.9252,35600.0
2014-04-17 11:20:00,49.46,49.5,49.45,49.45,31200.0,34.9181,34.9464,34.9111,34.9111,31200.0
2014-04-17 11:25:00,49.46,49.46,49.44,49.45,76900.0,34.9181,34.9181,34.904,34.9111,76900.0
2014-04-17 11:30:00,49.45,49.49,49.39,49.44,108000.0,34.9111,34.9393,34.8687,34.904,108000.0
2014-04-17 11:35:00,49.44,49.45,49.27,49.28,55600.0,34.904,34.9111,34.784,34.7911,55600.0
2014-04-17 11:40:00,49.29,49.29,49.2,49.21,47500.0,34.7981,34.7981,34.7346,34.7416,47500.0
2014-04-17 11:45:00,49.21,49.21,49.1,49.1,39500.0,34.7416,34.7416,34.664,34.664,39500.0
2014-04-17 11:50:00,49.1,49.12,49.05,49.11,54700.0,34.664,34.6781,34.6287,34.671,54700.0
2014-04-17 11:55:00,49.11,49.28,49.11,49.27,52000.0,34.671,34.7911,34.671,34.784,52000.0
2014-04-17 12:00:00,49.28,49.39,49.23,49.37,68100.0,34.7911,34.8687,34.7558,34.8546,68100.0
2014-04-17 12:05:00,49.36,49.37,49.29,49.35,29600.0,34.8475,34.8546,34.7981,34.8405,29600.0
2014-04-17 12:10:00,49.35,49.35,49.23,49.29,54000.0,34.8405,34.8405,34.7558,34.7981,54000.0
2014-04-17 12:15:00,49.28,49.29,49.19,49.2,30200.0,34.7911,34.7981,34.7275,34.7346,30200.0
2014-04-17 12:20:00,49.19,49.21,49.15,49.18,25600.0,34.7275,34.7416,34.6993,34.7205,25600.0
2014-04-17 12:25:00,49.17,49.2,49.14,49.16,31300.0,34.7134,34.7346,34.6922,34.7063,31300.0
2014-04-17 12:30:00,49.16,49.27,49.1,49.2,79600.0,34.7063,34.784,34.664,34.7346,79600.0
2014-04-17 12:35:00,49.2,49.27,49.13,49.24,35000.0,34.7346,34.784,34.6852,34.7628,35000.0
2014-04-17 12:40:00,49.25,49.3,49.23,49.25,25600.0,34.7699,34.8052,34.7558,34.7699,25600.0
2014-04-17 12:45:00,49.25,49.3,49.25,49.27,29000.0,34.7699,34.8052,34.7699,34.784,29000.0
2014-04-17 12:50:00,49.27,49.32,49.27,49.3,23500.0,34.784,34.8193,34.784,34.8052,23500.0
2014-04-17 12:55:00,49.29,49.32,49.29,49.32,20100.0,34.7981,34.8193,34.7981,34.8193,20100.0
2014-04-17 13:00:00,49.31,49.39,49.29,49.36,27600.0,34.8122,34.8687,34.7981,34.8475,27600.0
2014-04-17 13:05:00,49.37,49.37,49.32,49.34,38200.0,34.8546,34.8546,34.8193,34.8334,38200.0
2014-04-17 13:10:00,49.35,49.42,49.34,49.41,45300.0,34.8405,34.8899,34.8334,34.8828,45300.0
2014-04-17 13:15:00,49.41,49.43,49.4,49.43,41700.0,34.8828,34.897,34.8758,34.897,41700.0
2014-04-17 13:20:00,49.42,49.43,49.37,49.43,62900.0,34.8899,34.897,34.8546,34.897,62900.0
2014-04-17 13:25:00,49.42,49.43,49.4,49.42,30100.0,34.8899,34.897,34.8758,34.8899,30100.0
2014-04-17 13:30:00,49.43,49.47,49.39,49.4,58000.0,34.897,34.9252,34.8687,34.8758,58000.0
2014-04-17 13:35:00,49.4,49.45,49.38,49.45,62200.0,34.8758,34.9111,34.8617,34.9111,62200.0
2014-04-17 13:40:00,49.45,49.5,49.44,49.49,41300.0,34.9111,34.9464,34.904,34.9393,41300.0
2014-04-17 13:45:00,49.48,49.58,49.48,49.54,34400.0,34.9323,35.0029,34.9323,34.9746,34400.0
2014-04-17 13:50:00,49.54,49.54,49.48,49.5,28900.0,34.9746,34.9746,34.9323,34.9464,28900.0
2014-04-17 13:55:00,49.48,49.54,49.48,49.53,38200.0,34.9323,34.9746,34.9323,34.9676,38200.0
2014-04-17 14:00:00,49.52,49.53,49.45,49.45,34400.0,34.9605,34.9676,34.9111,34.9111,34400.0
2014-04-17 14:05:00,49.46,49.46,49.4,49.41,40600.0,34.9181,34.9181,34.8758,34.8828,40600.0
2014-04-17 14:10:00,49.41,49.49,49.4,49.45,44200.0,34.8828,34.9393,34.8758,34.9111,44200.0
2014-04-17 14:15:00,49.46,49.46,49.42,49.42,27400.0,34.9181,34.9181,34.8899,34.8899,27400.0
2014-04-17 14:20:00,49.42,49.47,49.42,49.44,36300.0,34.8899,34.9252,34.8899,34.904,36300.0
2014-04-17 14:25:00,49.45,49.49,49.43,49.44,52600.0,34.9111,34.9393,34.897,34.904,52600.0
2014-04-17 14:30:00,49.44,49.46,49.41,49.46,78200.0,34.904,34.9181,34.8828,34.9181,78200.0
2014-04-17 14:35:00,49.46,49.46,49.4,49.4,38700.0,34.9181,34.9181,34.8758,34.8758,38700.0
2014-04-17 14:40:00,49.4,49.42,49.4,49.41,31600.0,34.8758,34.8899,34.8758,34.8828,31600.0
2014-04-17 14:45:00,49.4,49.41,49.37,49.37,35800.0,34.8758,34.8828,34.8546,34.8546,35800.0
2014-04-17 14:50:00,49.36,49.4,49.34,49.39,68200.0,34.8475,34.8758,34.8334,34.8687,68200.0
2014-04-17 14:55:00,49.4,49.41,49.38,49.39,35100.0,34.8758,34.8828,34.8617,34.8687,35100.0
2014-04-17 15:00:00,49.38,49.43,49.36,49.4,45000.0,34.8617,34.897,34.8475,34.8758,45000.0
2014-04-17 15:05:00,49.4,49.44,49.38,49.39,42300.0,34.8758,34.904,34.8617,34.8687,42300.0
2014-04-17 15:10:00,49.39,49.5,49.39,49.49,76800.0,34.8687,34.9464,34.8687,34.9393,76800.0
2014-04-17 15:15:00,49.5,49.56,49.5,49.51,124900.0,34.9464,34.9887,34.9464,34.9534,124900.0
2014-04-17 15:20:00,49.52,49.52,49.49,49.51,87700.0,34.9605,34.9605,34.9393,34.9534,87700.0
2014-04-17 15:25:00,49.51,49.52,49.51,49.52,54900.0,34.9534,34.9605,34.9534,34.9605,54900.0
2014-04-17 15:30:00,49.52,49.54,49.49,49.51,119600.0,34.9605,34.9746,34.9393,34.9534,119600.0
2014-04-17 15:35:00,49.5,49.52,49.47,49.5,116900.0,34.9464,34.9605,34.9252,34.9464,116900.0
2014-04-17 15:40:00,49.5,49.5,49.44,49.46,133800.0,34.9464,34.9464,34.904,34.9181,133800.0
2014-04-17 15:45:00,49.45,49.48,49.42,49.48,198500.0,34.9111,34.9323,34.8899,34.9323,198500.0
2014-04-17 15:50:00,49.47,49.52,49.47,49.47,132900.0,34.9252,34.9605,34.9252,34.9252,132900.0
2014-04-17 15:55:00,49.48,49.5,49.43,49.44,452200.0,34.9323,34.9464,34.897,34.904,452200.0
2014-04-21 09:30:00,49.66,49.75,49.58,49.59,176800.0,35.0593,35.1229,35.0029,35.0099,176800.0
2014-04-21 09:35:00,49.59,49.75,49.59,49.7,72500.0,35.0099,35.1229,35.0099,35.0876,72500.0
2014-04-21 09:40:00,49.69,49.91,49.68,49.84,85800.0,35.0805,35.2358,35.0735,35.1864,85800.0
2014-04-21 09:45:00,49.87,49.98,49.82,49.98,99300.0,35.2076,35.2853,35.1723,35.2853,99300.0
2014-04-21 09:50:00,49.98,50.09,49.95,49.96,102000.0,35.2853,35.3629,35.2641,35.2711,102000.0
2014-04-21 09:55:00,49.95,50.08,49.93,50.07,99000.0,35.2641,35.3559,35.25,35.3488,99000.0
2014-04-21 10:00:00,50.08,50.13,50.0,50.06,62300.0,35.3559,35.3912,35.2994,35.3417,62300.0
2014-04-21 10:05:00,50.07,50.08,49.97,50.01,61700.0,35.3488,35.3559,35.2782,35.3064,61700.0
2014-04-21 10:10:00,50.01,50.01,49.94,49.96,58000.0,35.3064,35.3064,35.257,35.2711,58000.0
2014-04-21 10:15:00,49.96,49.96,49.81,49.82,59400.0,35.2711,35.2711,35.1652,35.1723,59400.0
2014-04-21 10:20:00,49.82,50.02,49.79,50.01,45600.0,35.1723,35.3135,35.1511,35.3064,45600.0
2014-04-21 10:25:00,50.01,50.08,49.97,50.06,52900.0,35.3064,35.3559,35.2782,35.3417,52900.0
2014-04-21 10:30:00,50.08,50.13,50.04,50.04,84000.0,35.3559,35.3912,35.3276,35.3276,84000.0
2014-04-21 10:35:00,50.04,50.04,49.88,49.9,69400.0,35.3276,35.3276,35.2147,35.2288,69400.0
2014-04-21 10:40:00,49.9,49.94,49.87,49.87,26300.0,35.2288,35.257,35.2076,35.2076,26300.0
2014-04-21 10:45:00,49.86,49.95,49.86,49.91,22000.0,35.2005,35.2641,35.2005,35.2358,22000.0
2014-04-21 10:50:00,49.91,49.94,49.84,49.88,35600.0,35.2358,35.257,35.1864,35.2147,35600.0
2014-04-21 10:55:00,49.88,49.88,49.77,49.79,72100.0,35.2147,35.2147,35.137,35.1511,72100.0
2014-04-21 11:00:00,49.78,49.89,49.78,49.85,99500.0,35.1441,35.2217,35.1441,35.1935,99500.0
2014-04-21 11:05:00,49.85,49.87,49.8,49.86,33900.0,35.1935,35.2076,35.1582,35.2005,33900.0
2014-04-21 11:10:00,49.86,49.89,49.85,49.86,50700.0,35.2005,35.2217,35.1935,35.2005,50700.0
2014-04-21 11:15:00,49.87,49.92,49.85,49.92,29600.0,35.2076,35.2429,35.1935,35.2429,29600.0
2014-04-21 11:20:00,49.93,49.93,49.85,49.86,36000.0,35.25,35.25,35.1935,35.2005,36000.0
2014-04-21 11:25:00,49.87,49.89,49.83,49.85,47700.0,35.2076,35.2217,35.1794,35.1935,47700.0
2014-04-21 11:30:00,49.84,49.85,49.82,49.85,24100.0,35.1864,35.1935,35.1723,35.1935,24100.0
2014-04-21 11:35:00,49.85,49.9,49.84,49.86,21800.0,35.1935,35.2288,35.1864,35.2005,21800.0
2014-04-21 11:40:00,49.85,49.94,49.84,49.94,31800.0,35.1935,35.257,35.1864,35.257,31800.0
2014-04-21 11:45:00,49.93,49.94,49.9,49.93,72200.0,35.25,35.257,35.2288,35.25,72200.0
2014-04-21 11:50:00,49.94,49.98,49.9,49.98,21800.0,35.257,35.2853,35.2288,35.2853,21800.0
2014-04-21 11:55:00,49.98,49.99,49.94,49.99,51200.0,35.2853,35.2923,35.257,35.2923,51200.0
2014-04-21 12:00:00,50.0,50.04,49.99,50.04,28600.0,35.2994,35.3276,35.2923,35.3276,28600.0
2014-04-21 12:05:00,50.05,50.07,50.0,50.0,50100.0,35.3347,35.3488,35.2994,35.2994,50100.0
2014-04-21 12:10:00,49.99,50.03,49.96,49.96,23800.0,35.2923,35.3206,35.2711,35.2711,23800.0
2014-04-21 12:15:00,49.96,50.03,49.95,49.98,17600.0,35.2711,35.3206,35.2641,35.2853,17600.0
2014-04-21 12:20:00,49.99,50.03,49.95,49.97,36100.0,35.2923,35.3206,35.2641,35.2782,36100.0
2014-04-21 12:25:00,49.98,50.04,49.97,50.0,34300.0,35.2853,35.3276,35.2782,35.2994,34300.0
2014-04-21 12:30:00,49.99,49.99,49.95,49.95,16100.0,35.2923,35.2923,35.2641,35.2641,16100.0
2014-04-21 12:35:00,49.94,50.03,49.94,50.01,46100.0,35.257,35.3206,35.257,35.3064,46100.0
2014-04-21 12:40:00,50.02,50.05,50.0,50.04,23100.0,35.3135,35.3347,35.2994,35.3276,23100.0
2014-04-21 12:45:00,50.05,50.05,50.0,50.01,21200.0,35.3347,35.3347,35.2994,35.3064,21200.0
2014-04-21 12:50:00,50.01,50.08,50.0,50.07,24200.0,35.3064,35.3559,35.2994,35.3488,24200.0
2014-04-21 12:55:00,50.08,50.09,50.02,50.08,21400.0,35.3559,35.3629,35.3135,35.3559,21400.0
2014-04-21 13:00:00,50.07,50.1,50.06,50.1,23000.0,35.3488,35.37,35.3417,35.37,23000.0
2014-04-21 13:05:00,50.09,50.18,50.09,50.18,44900.0,35.3629,35.4264,35.3629,35.4264,44900.0
2014-04-21 13:10:00,50.17,50.22,50.17,50.2,34000.0,35.4194,35.4547,35.4194,35.4406,34000.0
2014-04-21 13:15:00,50.19,50.23,50.19,50.22,45600.0,35.4335,35.4617,35.4335,35.4547,45600.0
2014-04-21 13:20:00,50.22,50.23,50.2,50.21,47300.0,35.4547,35.4617,35.4406,35.4476,47300.0
2014-04-21 13:25:00,50.2,50.24,50.2,50.24,50500.0,35.4406,35.4688,35.4406,35.4688,50500.0
2014-04-21 13:30:00,50.23,50.32,50.22,50.3,104700.0,35.4617,35.5253,35.4547,35.5112,104700.0
2014-04-21 13:35:00,50.3,50.33,50.26,50.29,37300.0,35.5112,35.5323,35.4829,35.5041,37300.0
2014-04-21 13:40:00,50.28,50.38,50.28,50.36,48700.0,35.497,35.5676,35.497,35.5535,48700.0
2014-04-21 13:45:00,50.37,50.39,50.34,50.38,76700.0,35.5606,35.5747,35.5394,35.5676,76700.0
2014-04-21 13:50:00,50.38,50.39,50.3,50.32,55900.0,35.5676,35.5747,35.5112,35.5253,55900.0
2014-04-21 13:55:00,50.33,50.37,50.32,50.37,22600.0,35.5323,35.5606,35.5253,35.5606,22600.0
2014-04-21 14:00:00,50.38,50.39,50.31,50.32,69600.0,35.5676,35.5747,35.5182,35.5253,69600.0
2014-04-21 14:05:00,50.32,50.36,50.31,50.32,36400.0,35.5253,35.5535,35.5182,35.5253,36400.0
2014-04-21 14:10:00,50.32,50.39,50.32,50.37,41500.0,35.5253,35.5747,35.5253,35.5606,41500.0
2014-04-21 14:15:00,50.37,50.39,50.35,50.36,32400.0,35.5606,35.5747,35.5465,35.5535,32400.0
2014-04-21 14:20:00,50.36,50.39,50.35,50.35,52700.0,35.5535,35.5747,35.5465,35.5465,52700.0
2014-04-21 14:25:00,50.35,50.43,50.34,50.42,42400.0,35.5465,35.6029,35.5394,35.5959,42400.0
2014-04-21 14:30:00,50.41,50.43,50.38,50.39,43800.0,35.5888,35.6029,35.5676,35.5747,43800.0
2014-04-21 14:35:00,50.38,50.51,50.38,50.51,82400.0,35.5676,35.6594,35.5676,35.6594,82400.0
2014-04-21 14:40:00,50.5,50.53,50.38,50.39,97000.0,35.6524,35.6735,35.5676,35.5747,97000.0
2014-04-21 14:45:00,50.38,50.48,50.38,50.47,36800.0,35.5676,35.6382,35.5676,35.6312,36800.0
2014-04-21 14:50:00,50.47,50.54,50.47,50.52,53800.0,35.6312,35.6806,35.6312,35.6665,53800.0
2014-04-21 14:55:00,50.53,50.58,50.5,50.57,64400.0,35.6735,35.7088,35.6524,35.7018,64400.0
2014-04-21 15:00:00,50.57,50.6,50.49,50.52,92200.0,35.7018,35.723,35.6453,35.6665,92200.0
2014-04-21 15:05:00,50.52,50.55,50.45,50.45,84000.0,35.6665,35.6877,35.6171,35.6171,84000.0
2014-04-21 15:10:00,50.45,50.49,50.43,50.46,67900.0,35.6171,35.6453,35.6029,35.6241,67900.0
2014-04-21 15:15:00,50.46,50.48,50.37,50.39,64300.0,35.6241,35.6382,35.5606,35.5747,64300.0
2014-04-21 15:20:00,50.38,50.4,50.34,50.4,96900.0,35.5676,35.5818,35.5394,35.5818,96900.0
2014-04-21 15:25:00,50.4,50.44,50.37,50.42,91500.0,35.5818,35.61,35.5606,35.5959,91500.0
2014-04-21 15:30:00,50.42,50.44,50.41,50.42,75400.0,35.5959,35.61,35.5888,35.5959,75400.0
2014-04-21 15:35:00,50.43,50.45,50.41,50.44,84300.0,35.6029,35.6171,35.5888,35.61,84300.0
2014-04-21 15:40:00,50.44,50.46,50.42,50.46,64900.0,35.61,35.6241,35.5959,35.6241,64900.0
2014-04-21 15:45:00,50.46,50.49,50.42,50.44,145100.0,35.6241,35.6453,35.5959,35.61,145100.0
2014-04-21 15:50:00,50.45,50.52,50.45,50.51,157500.0,35.6171,35.6665,35.6171,35.6594,157500.0
2014-04-21 15:55:00,50.51,50.53,50.47,50.51,249900.0,35.6594,35.6735,35.6312,35.6594,249900.0
2014-04-22 09:30:00,50.47,50.68,50.32,50.6,278900.0,35.6312,35.7794,35.5253,35.723,278900.0
2014-04-22 09:35:00,50.6,50.76,50.52,50.64,112700.0,35.723,35.8359,35.6665,35.7512,112700.0
2014-04-22 09:40:00,50.63,50.84,50.55,50.73,102100.0,35.7441,35.8924,35.6877,35.8147,102100.0
2014-04-22 09:45:00,50.76,50.94,50.76,50.94,159400.0,35.8359,35.963,35.8359,35.963,159400.0
2014-04-22 09:50:00,50.94,51.03,50.89,51.0,114000.0,35.963,36.0265,35.9277,36.0054,114000.0
2014-04-22 09:55:00,51.01,51.14,51.01,51.12,89600.0,36.0124,36.1042,36.0124,36.0901,89600.0
2014-04-22 10:00:00,51.12,51.29,51.1,51.27,160700.0,36.0901,36.2101,36.076,36.196,160700.0
2014-04-22 10:05:00,51.25,51.26,51.07,51.08,51000.0,36.1819,36.1889,36.0548,36.0618,51000.0
2014-04-22 10:10:00,51.08,51.09,50.99,51.05,127700.0,36.0618,36.0689,35.9983,36.0407,127700.0
2014-04-22 10:15:00,51.04,51.26,51.04,51.25,160800.0,36.0336,36.1889,36.0336,36.1819,160800.0
2014-04-22 10:20:00,51.25,51.37,51.25,51.3,129500.0,36.1819,36.2666,36.1819,36.2172,129500.0
2014-04-22 10:25:00,51.29,51.29,51.01,51.06,106700.0,36.2101,36.2101,36.0124,36.0477,106700.0
2014-04-22 10:30:00,51.07,51.16,51.02,51.04,131300.0,36.0548,36.1183,36.0195,36.0336,131300.0
2014-04-22 10:35:00,51.03,51.06,50.94,51.02,235700.0,36.0265,36.0477,35.963,36.0195,235700.0
2014-04-22 10:40:00,51.03,51.12,51.02,51.11,70000.0,36.0265,36.0901,36.0195,36.083,70000.0
2014-04-22 10:45:00,51.11,51.15,51.05,51.07,80700.0,36.083,36.1113,36.0407,36.0548,80700.0
2014-04-22 10:50:00,51.08,51.25,51.08,51.23,119400.0,36.0618,36.1819,36.0618,36.1677,119400.0
2014-04-22 10:55:00,51.23,51.23,51.16,51.18,39100.0,36.1677,36.1677,36.1183,36.1324,39100.0
2014-04-22 11:00:00,51.18,51.29,51.18,51.2,70700.0,36.1324,36.2101,36.1324,36.1466,70700.0
2014-04-22 11:05:00,51.2,51.28,51.2,51.23,69300.0,36.1466,36.203,36.1466,36.1677,69300.0
2014-04-22 11:10:00,51.23,51.26,51.21,51.24,62200.0,36.1677,36.1889,36.1536,36.1748,62200.0
2014-04-22 11:15:00,51.23,51.24,51.11,51.16,37600.0,36.1677,36.1748,36.083,36.1183,37600.0
2014-04-22 11:20:00,51.17,51.34,51.16,51.27,95500.0,36.1254,36.2454,36.1183,36.196,95500.0
2014-04-22 11:25:00,51.28,51.4,51.27,51.38,111900.0,36.203,36.2878,36.196,36.2736,111900.0
2014-04-22 11:30:00,51.38,51.45,51.31,51.35,102900.0,36.2736,36.3231,36.2242,36.2525,102900.0
2014-04-22 11:35:00,51.35,51.37,51.23,51.24,74000.0,36.2525,36.2666,36.1677,36.1748,74000.0
2014-04-22 11:40:00,51.24,51.25,51.17,51.21,112000.0,36.1748,36.1819,36.1254,36.1536,112000.0
2014-04-22 11:45:00,51.21,51.21,51.14,51.2,64700.0,36.1536,36.1536,36.1042,36.1466,64700.0
2014-04-22 11:50:00,51.2,51.21,51.18,51.18,29200.0,36.1466,36.1536,36.1324,36.1324,29200.0
2014-04-22 11:55:00,51.19,51.23,51.17,51.21,44600.0,36.1395,36.1677,36.1254,36.1536,44600.0
2014-04-22 12:00:00,51.21,51.21,51.15,51.15,94700.0,36.1536,36.1536,36.1113,36.1113,94700.0
2014-04-22 12:05:00,51.16,51.21,51.15,51.21,42000.0,36.1183,36.1536,36.1113,36.1536,42000.0
2014-04-22 12:10:00,51.21,51.31,51.2,51.29,36900.0,36.1536,36.2242,36.1466,36.2101,36900.0
2014-04-22 12:15:00,51.29,51.4,51.27,51.38,58700.0,36.2101,36.2878,36.196,36.2736,58700.0
2014-04-22 12:20:00,51.38,51.49,51.37,51.39,73200.0,36.2736,36.3513,36.2666,36.2807,73200.0
2014-04-22 12:25:00,51.39,51.39,51.35,51.37,21200.0,36.2807,36.2807,36.2525,36.2666,21200.0
2014-04-22 12:30:00,51.37,51.39,51.36,51.38,41200.0,36.2666,36.2807,36.2595,36.2736,41200.0
2014-04-22 12:35:00,51.38,51.38,51.25,51.31,81200.0,36.2736,36.2736,36.1819,36.2242,81200.0
2014-04-22 12:40:00,51.31,51.31,51.22,51.31,32700.0,36.2242,36.2242,36.1607,36.2242,32700.0
2014-04-22 12:45:00,51.3,51.3,51.25,51.26,23500.0,36.2172,36.2172,36.1819,36.1889,23500.0
2014-04-22 12:50:00,51.27,51.3,51.26,51.3,20500.0,36.196,36.2172,36.1889,36.2172,20500.0
2014-04-22 12:55:00,51.29,51.31,51.25,51.3,88700.0,36.2101,36.2242,36.1819,36.2172,88700.0
2014-04-22 13:00:00,51.3,51.34,51.27,51.34,64600.0,36.2172,36.2454,36.196,36.2454,64600.0
2014-04-22 13:05:00,51.34,51.35,51.3,51.34,36200.0,36.2454,36.2525,36.2172,36.2454,36200.0
2014-04-22 13:10:00,51.34,51.34,51.29,51.31,23900.0,36.2454,36.2454,36.2101,36.2242,23900.0
2014-04-22 13:15:00,51.3,51.33,51.27,51.29,62800.0,36.2172,36.2383,36.196,36.2101,62800.0
2014-04-22 13:20:00,51.3,51.36,51.28,51.36,48100.0,36.2172,36.2595,36.203,36.2595,48100.0
2014-04-22 13:25:00,51.36,51.36,51.29,51.32,19200.0,36.2595,36.2595,36.2101,36.2313,19200.0
2014-04-22 13:30:00,51.32,51.33,51.28,51.3,63800.0,36.2313,36.2383,36.203,36.2172,63800.0
2014-04-22 13:35:00,51.3,51.37,51.29,51.33,26300.0,36.2172,36.2666,36.2101,36.2383,26300.0
2014-04-22 13:40:00,51.33,51.34,51.29,51.29,51400.0,36.2383,36.2454,36.2101,36.2101,51400.0
2014-04-22 13:45:00,51.3,51.32,51.27,51.29,39100.0,36.2172,36.2313,36.196,36.2101,39100.0
2014-04-22 13:50:00,51.29,51.31,51.23,51.25,46200.0,36.2101,36.2242,36.1677,36.1819,46200.0
2014-04-22 13:55:00,51.25,51.28,51.21,51.27,55100.0,36.1819,36.203,36.1536,36.196,55100.0
2014-04-22 14:00:00,51.27,51.31,51.24,51.26,105300.0,36.196,36.2242,36.1748,36.1889,105300.0
2014-04-22 14:05:00,51.27,51.33,51.27,51.31,172900.0,36.196,36.2383,36.196,36.2242,172900.0
2014-04-22 14:10:00,51.32,51.35,51.3,51.31,41700.0,36.2313,36.2525,36.2172,36.2242,41700.0
2014-04-22 14:15:00,51.31,51.33,51.28,51.31,50900.0,36.2242,36.2383,36.203,36.2242,50900.0
2014-04-22 14:20:00,51.32,51.32,51.29,51.29,30900.0,36.2313,36.2313,36.2101,36.2101,30900.0
2014-04-22 14:25:00,51.3,51.32,51.24,51.32,169700.0,36.2172,36.2313,36.1748,36.2313,169700.0
2014-04-22 14:30:00,51.32,51.33,51.3,51.32,69900.0,36.2313,36.2383,36.2172,36.2313,69900.0
2014-04-22 14:35:00,51.31,51.4,51.29,51.38,90400.0,36.2242,36.2878,36.2101,36.2736,90400.0
2014-04-22 14:40:00,51.37,51.37,51.29,51.3,45800.0,36.2666,36.2666,36.2101,36.2172,45800.0
2014-04-22 14:45:00,51.3,51.36,51.29,51.3,64700.0,36.2172,36.2595,36.2101,36.2172,64700.0
2014-04-22 14:50:00,51.31,51.32,51.27,51.28,44900.0,36.2242,36.2313,36.196,36.203,44900.0
2014-04-22 14:55:00,51.28,51.28,51.23,51.23,45300.0,36.203,36.203,36.1677,36.1677,45300.0
2014-04-22 15:00:00,51.22,51.3,51.22,51.23,59200.0,36.1607,36.2172,36.1607,36.1677,59200.0
2014-04-22 15:05:00,51.23,51.23,51.12,51.12,74500.0,36.1677,36.1677,36.0901,36.0901,74500.0
2014-04-22 15:10:00,51.12,51.14,51.06,51.12,108200.0,36.0901,36.1042,36.0477,36.0901,108200.0
2014-04-22 15:15:00,51.12,51.14,51.11,51.13,62700.0,36.0901,36.1042,36.083,36.0971,62700.0
2014-04-22 15:20:00,51.12,51.2,51.12,51.16,42300.0,36.0901,36.1466,36.0901,36.1183,42300.0
2014-04-22 15:25:00,51.15,51.16,51.1,51.1,95400.0,36.1113,36.1183,36.076,36.076,95400.0
2014-04-22 15:30:00,51.11,51.16,51.09,51.15,83500.0,36.083,36.1183,36.0689,36.1113,83500.0
2014-04-22 15:35:00,51.14,51.14,51.11,51.11,69700.0,36.1042,36.1042,36.083,36.083,69700.0
2014-04-22 15:40:00,51.12,51.14,51.09,51.12,97200.0,36.0901,36.1042,36.0689,36.0901,97200.0
2014-04-22 15:45:00,51.13,51.17,51.09,51.15,155000.0,36.0971,36.1254,36.0689,36.1113,155000.0
2014-04-22 15:50:00,51.15,51.18,51.12,51.12,152300.0,36.1113,36.1324,36.0901,36.0901,152300.0
2014-04-22 15:55:00,51.12,51.12,50.99,50.99,408200.0,36.0901,36.0901,35.9983,35.9983,408200.0
2014-04-23 09:30:00,51.16,51.16,50.82,50.9,176300.0,36.1183,36.1183,35.8783,35.9348,176300.0
2014-04-23 09:35:00,50.89,50.89,50.8,50.88,54100.0,35.9277,35.9277,35.8642,35.9206,54100.0
2014-04-23 09:40:00,50.88,50.93,50.84,50.93,46000.0,35.9206,35.9559,35.8924,35.9559,46000.0
2014-04-23 09:45:00,50.94,50.94,50.85,50.87,225200.0,35.963,35.963,35.8995,35.9136,225200.0
2014-04-23 09:50:00,50.88,51.05,50.88,51.01,74600.0,35.9206,36.0407,35.9206,36.0124,74600.0
2014-04-23 09:55:00,51.01,51.05,50.92,50.98,140900.0,36.0124,36.0407,35.9489,35.9912,140900.0
2014-04-23 10:00:00,50.94,50.95,50.87,50.87,74300.0,35.963,35.9701,35.9136,35.9136,74300.0
2014-04-23 10:05:00,50.88,50.96,50.84,50.85,105000.0,35.9206,35.9771,35.8924,35.8995,105000.0
2014-04-23 10:10:00,50.85,50.89,50.72,50.72,97300.0,35.8995,35.9277,35.8077,35.8077,97300.0
2014-04-23 10:15:00,50.71,50.75,50.69,50.72,45100.0,35.8006,35.8289,35.7865,35.8077,45100.0
2014-04-23 10:20:00,50.71,50.88,50.7,50.79,80000.0,35.8006,35.9206,35.7936,35.8571,80000.0
2014-04-23 10:25:00,50.78,50.89,50.74,50.87,50000.0,35.85,35.9277,35.8218,35.9136,50000.0
2014-04-23 10:30:00,50.87,50.9,50.79,50.86,68400.0,35.9136,35.9348,35.8571,35.9065,68400.0
2014-04-23 10:35:00,50.87,50.93,50.86,50.87,20900.0,35.9136,35.9559,35.9065,35.9136,20900.0
2014-04-23 10:40:00,50.87,51.04,50.86,50.99,127900.0,35.9136,36.0336,35.9065,35.9983,127900.0
2014-04-23 10:45:00,51.0,51.01,50.93,50.93,81400.0,36.0054,36.0124,35.9559,35.9559,81400.0
2014-04-23 10:50:00,50.92,50.97,50.86,50.87,28800.0,35.9489,35.9842,35.9065,35.9136,28800.0
2014-04-23 10:55:00,50.89,50.9,50.81,50.84,32000.0,35.9277,35.9348,35.8712,35.8924,32000.0
2014-04-23 11:00:00,50.83,50.93,50.8,50.9,48500.0,35.8853,35.9559,35.8642,35.9348,48500.0
2014-04-23 11:05:00,50.9,50.9,50.82,50.82,34900.0,35.9348,35.9348,35.8783,35.8783,34900.0
2014-04-23 11:10:00,50.82,50.82,50.7,50.72,46400.0,35.8783,35.8783,35.7936,35.8077,46400.0
2014-04-23 11:15:00,50.72,50.79,50.72,50.79,39600.0,35.8077,35.8571,35.8077,35.8571,39600.0
2014-04-23 11:20:00,50.81,50.89,50.76,50.89,140500.0,35.8712,35.9277,35.8359,35.9277,140500.0
2014-04-23 11:25:00,50.9,50.91,50.77,50.79,104800.0,35.9348,35.9418,35.843,35.8571,104800.0
2014-04-23 11:30:00,50.79,50.92,50.79,50.9,58400.0,35.8571,35.9489,35.8571,35.9348,58400.0
2014-04-23 11:35:00,50.89,51.0,50.86,50.96,86000.0,35.9277,36.0054,35.9065,35.9771,86000.0
2014-04-23 11:40:00,50.96,51.05,50.96,51.04,104500.0,35.9771,36.0407,35.9771,36.0336,104500.0
2014-04-23 11:45:00,51.04,51.05,51.0,51.02,45400.0,36.0336,36.0407,36.0054,36.0195,45400.0
2014-04-23 11:50:00,51.03,51.05,50.99,51.02,19900.0,36.0265,36.0407,35.9983,36.0195,19900.0
2014-04-23 11:55:00,51.02,51.03,50.98,50.98,22600.0,36.0195,36.0265,35.9912,35.9912,22600.0
2014-04-23 12:00:00,50.98,51.05,50.97,51.04,57300.0,35.9912,36.0407,35.9842,36.0336,57300.0
2014-04-23 12:05:00,51.05,51.05,51.0,51.02,41400.0,36.0407,36.0407,36.0054,36.0195,41400.0
2014-04-23 12:10:00,51.03,51.05,51.02,51.03,31600.0,36.0265,36.0407,36.0195,36.0265,31600.0
2014-04-23 12:15:00,51.04,51.04,50.97,50.98,32400.0,36.0336,36.0336,35.9842,35.9912,32400.0
2014-04-23 12:20:00,50.99,51.03,50.98,51.0,38500.0,35.9983,36.0265,35.9912,36.0054,38500.0
2014-04-23 12:25:00,51.0,51.0,50.91,50.94,30500.0,36.0054,36.0054,35.9418,35.963,30500.0
2014-04-23 12:30:00,50.94,50.97,50.92,50.94,22500.0,35.963,35.9842,35.9489,35.963,22500.0
2014-04-23 12:35:00,50.93,50.98,50.92,50.97,29100.0,35.9559,35.9912,35.9489,35.9842,29100.0
2014-04-23 12:40:00,50.97,51.0,50.96,50.99,31600.0,35.9842,36.0054,35.9771,35.9983,31600.0
2014-04-23 12:45:00,51.0,51.0,50.93,50.94,22100.0,36.0054,36.0054,35.9559,35.963,22100.0
2014-04-23 12:50:00,50.93,50.98,50.92,50.98,35100.0,35.9559,35.9912,35.9489,35.9912,35100.0
2014-04-23 12:55:00,50.98,51.0,50.93,50.93,23200.0,35.9912,36.0054,35.9559,35.9559,23200.0
2014-04-23 13:00:00,50.94,50.99,50.93,50.98,16700.0,35.963,35.9983,35.9559,35.9912,16700.0
2014-04-23 13:05:00,50.98,50.99,50.93,50.97,65400.0,35.9912,35.9983,35.9559,35.9842,65400.0
2014-04-23 13:10:00,50.97,50.99,50.9,50.9,40400.0,35.9842,35.9983,35.9348,35.9348,40400.0
2014-04-23 13:15:00,50.9,50.96,50.9,50.96,28000.0,35.9348,35.9771,35.9348,35.9771,28000.0
2014-04-23 13:20:00,50.95,50.95,50.9,50.92,17500.0,35.9701,35.9701,35.9348,35.9489,17500.0
2014-04-23 13:25:00,50.91,50.95,50.9,50.93,33900.0,35.9418,35.9701,35.9348,35.9559,33900.0
2014-04-23 13:30:00,50.93,50.93,50.9,50.9,27700.0,35.9559,35.9559,35.9348,35.9348,27700.0
2014-04-23 13:35:00,50.9,50.92,50.83,50.85,43200.0,35.9348,35.9489,35.8853,35.8995,43200.0
2014-04-23 13:40:00,50.85,50.92,50.82,50.88,21800.0,35.8995,35.9489,35.8783,35.9206,21800.0
2014-04-23 13:45:00,50.88,50.9,50.84,50.89,41400.0,35.9206,35.9348,35.8924,35.9277,41400.0
2014-04-23 13:50:00,50.89,50.91,50.85,50.85,22800.0,35.9277,35.9418,35.8995,35.8995,22800.0
2014-04-23 13:55:00,50.86,50.87,50.82,50.86,43500.0,35.9065,35.9136,35.8783,35.9065,43500.0
2014-04-23 14:00:00,50.86,50.91,50.85,50.9,113400.0,35.9065,35.9418,35.8995,35.9348,113400.0
2014-04-23 14:05:00,50.89,50.93,50.87,50.92,41700.0,35.9277,35.9559,35.9136,35.9489,41700.0
2014-04-23 14:10:00,50.92,50.93,50.89,50.9,22500.0,35.9489,35.9559,35.9277,35.9348,22500.0
2014-04-23 14:15:00,50.89,50.92,50.86,50.91,35200.0,35.9277,35.9489,35.9065,35.9418,35200.0
2014-04-23 14:20:00,50.91,50.93,50.9,50.92,31000.0,35.9418,35.9559,35.9348,35.9489,31000.0
2014-04-23 14:25:00,50.92,50.95,50.89,50.9,53900.0,35.9489,35.9701,35.9277,35.9348,53900.0
2014-04-23 14:30:00,50.9,50.94,50.89,50.91,63400.0,35.9348,35.963,35.9277,35.9418,63400.0
2014-04-23 14:35:00,50.91,50.91,50.89,50.9,34400.0,35.9418,35.9418,35.9277,35.9348,34400.0
2014-04-23 14:40:00,50.9,50.91,50.82,50.83,37100.0,35.9348,35.9418,35.8783,35.8853,37100.0
2014-04-23 14:45:00,50.84,50.88,50.82,50.87,55200.0,35.8924,35.9206,35.8783,35.9136,55200.0
2014-04-23 14:50:00,50.87,50.9,50.86,50.87,43100.0,35.9136,35.9348,35.9065,35.9136,43100.0
2014-04-23 14:55:00,50.87,50.9,50.86,50.87,27700.0,35.9136,35.9348,35.9065,35.9136,27700.0
2014-04-23 15:00:00,50.87,50.92,50.86,50.92,66700.0,35.9136,35.9489,35.9065,35.9489,66700.0
2014-04-23 15:05:00,50.92,50.95,50.91,50.93,38800.0,35.9489,35.9701,35.9418,35.9559,38800.0
2014-04-23 15:10:00,50.94,50.98,50.92,50.97,41000.0,35.963,35.9912,35.9489,35.9842,41000.0
2014-04-23 15:15:00,50.97,51.02,50.96,51.01,104400.0,35.9842,36.0195,35.9771,36.0124,104400.0
2014-04-23 15:20:00,51.01,51.05,51.0,51.04,75900.0,36.0124,36.0407,36.0054,36.0336,75900.0
2014-04-23 15:25:00,51.04,51.04,50.95,50.98,100500.0,36.0336,36.0336,35.9701,35.9912,100500.0
2014-04-23 15:30:00,50.97,51.01,50.95,51.0,101900.0,35.9842,36.0124,35.9701,36.0054,101900.0
2014-04-23 15:35:00,51.0,51.01,50.97,50.99,95200.0,36.0054,36.0124,35.9842,35.9983,95200.0
2014-04-23 15:40:00,51.0,51.0,50.94,50.99,104800.0,36.0054,36.0054,35.963,35.9983,104800.0
2014-04-23 15:45:00,50.99,51.07,50.96,51.07,246300.0,35.9983,36.0548,35.9771,36.0548,246300.0
2014-04-23 15:50:00,51.07,51.07,50.99,51.03,139400.0,36.0548,36.0548,35.9983,36.0265,139400.0
2014-04-23 15:55:00,51.03,51.03,50.87,50.95,795600.0,36.0265,36.0265,35.9136,35.9701,795600.0
2014-04-24 09:30:00,51.03,51.03,50.75,50.98,192200.0,36.0265,36.0265,35.8289,35.9912,192200.0
2014-04-24 09:35:00,50.99,50.99,50.84,50.95,101400.0,35.9983,35.9983,35.8924,35.9701,101400.0
2014-04-24 09:40:00,50.97,51.01,50.88,50.89,69500.0,35.9842,36.0124,35.9206,35.9277,69500.0
2014-04-24 09:45:00,50.88,50.92,50.74,50.8,258600.0,35.9206,35.9489,35.8218,35.8642,258600.0
2014-04-24 09:50:00,50.8,50.86,50.77,50.79,89900.0,35.8642,35.9065,35.843,35.8571,89900.0
2014-04-24 09:55:00,50.8,50.82,50.7,50.75,64700.0,35.8642,35.8783,35.7936,35.8289,64700.0
2014-04-24 10:00:00,50.74,50.74,50.56,50.66,84500.0,35.8218,35.8218,35.6947,35.7653,84500.0
2014-04-24 10:05:00,50.65,50.66,50.35,50.41,259000.0,35.7583,35.7653,35.5465,35.5888,259000.0
2014-04-24 10:10:00,50.41,50.42,50.31,50.36,96500.0,35.5888,35.5959,35.5182,35.5535,96500.0
2014-04-24 10:15:00,50.36,50.49,50.35,50.46,43400.0,35.5535,35.6453,35.5465,35.6241,43400.0
2014-04-24 10:20:00,50.47,50.52,50.4,50.48,107900.0,35.6312,35.6665,35.5818,35.6382,107900.0
2014-04-24 10:25:00,50.49,50.64,50.48,50.62,77200.0,35.6453,35.7512,35.6382,35.7371,77200.0
2014-04-24 10:30:00,50.62,50.65,50.57,50.62,44100.0,35.7371,35.7583,35.7018,35.7371,44100.0
2014-04-24 10:35:00,50.63,50.69,50.57,50.63,61600.0,35.7441,35.7865,35.7018,35.7441,61600.0
2014-04-24 10:40:00,50.63,50.69,50.59,50.63,24400.0,35.7441,35.7865,35.7159,35.7441,24400.0
2014-04-24 10:45:00,50.64,50.7,50.59,50.65,86100.0,35.7512,35.7936,35.7159,35.7583,86100.0
2014-04-24 10:50:00,50.64,50.73,50.63,50.69,74300.0,35.7512,35.8147,35.7441,35.7865,74300.0
2014-04-24 10:55:00,50.7,50.78,50.68,50.75,27700.0,35.7936,35.85,35.7794,35.8289,27700.0
2014-04-24 11:00:00,50.75,50.78,50.7,50.78,30300.0,35.8289,35.85,35.7936,35.85,30300.0
2014-04-24 11:05:00,50.78,50.8,50.73,50.74,65200.0,35.85,35.8642,35.8147,35.8218,65200.0
2014-04-24 11:10:00,50.74,50.78,50.73,50.76,66800.0,35.8218,35.85,35.8147,35.8359,66800.0
2014-04-24 11:15:00,50.76,50.85,50.76,50.8,62800.0,35.8359,35.8995,35.8359,35.8642,62800.0
2014-04-24 11:20:00,50.8,50.82,50.77,50.77,45900.0,35.8642,35.8783,35.843,35.843,45900.0
2014-04-24 11:25:00,50.78,50.79,50.68,50.7,83500.0,35.85,35.8571,35.7794,35.7936,83500.0
2014-04-24 11:30:00,50.69,50.76,50.67,50.75,65200.0,35.7865,35.8359,35.7724,35.8289,65200.0
2014-04-24 11:35:00,50.76,50.78,50.71,50.75,38900.0,35.8359,35.85,35.8006,35.8289,38900.0
2014-04-24 11:40:00,50.78,50.79,50.76,50.78,14600.0,35.85,35.8571,35.8359,35.85,14600.0
2014-04-24 11:45:00,50.78,50.79,50.73,50.75,21200.0,35.85,35.8571,35.8147,35.8289,21200.0
2014-04-24 11:50:00,50.75,50.76,50.69,50.7,86600.0,35.8289,35.8359,35.7865,35.7936,86600.0
2014-04-24 11:55:00,50.7,50.7,50.67,50.69,61700.0,35.7936,35.7936,35.7724,35.7865,61700.0
2014-04-24 12:00:00,50.69,50.71,50.64,50.66,63400.0,35.7865,35.8006,35.7512,35.7653,63400.0
2014-04-24 12:05:00,50.67,50.69,50.6,50.61,36900.0,35.7724,35.7865,35.723,35.73,36900.0
2014-04-24 12:10:00,50.61,50.62,50.55,50.57,49600.0,35.73,35.7371,35.6877,35.7018,49600.0
2014-04-24 12:15:00,50.57,50.64,50.55,50.62,104200.0,35.7018,35.7512,35.6877,35.7371,104200.0
2014-04-24 12:20:00,50.62,50.68,50.62,50.67,70100.0,35.7371,35.7794,35.7371,35.7724,70100.0
2014-04-24 12:25:00,50.67,50.68,50.61,50.63,27600.0,35.7724,35.7794,35.73,35.7441,27600.0
2014-04-24 12:30:00,50.64,50.67,50.62,50.66,32800.0,35.7512,35.7724,35.7371,35.7653,32800.0
2014-04-24 12:35:00,50.67,50.67,50.62,50.63,14600.0,35.7724,35.7724,35.7371,35.7441,14600.0
2014-04-24 12:40:00,50.62,50.63,50.6,50.63,21300.0,35.7371,35.7441,35.723,35.7441,21300.0
2014-04-24 12:45:00,50.63,50.63,50.6,50.61,18300.0,35.7441,35.7441,35.723,35.73,18300.0
2014-04-24 12:50:00,50.61,50.61,50.55,50.61,41500.0,35.73,35.73,35.6877,35.73,41500.0
2014-04-24 12:55:00,50.61,50.67,50.6,50.66,36400.0,35.73,35.7724,35.723,35.7653,36400.0
2014-04-24 13:00:00,50.66,50.66,50.61,50.61,109500.0,35.7653,35.7653,35.73,35.73,109500.0
2014-04-24 13:05:00,50.62,50.62,50.6,50.6,31000.0,35.7371,35.7371,35.723,35.723,31000.0
2014-04-24 13:10:00,50.61,50.67,50.61,50.66,42400.0,35.73,35.7724,35.73,35.7653,42400.0
2014-04-24 13:15:00,50.66,50.7,50.65,50.68,32300.0,35.7653,35.7936,35.7583,35.7794,32300.0
2014-04-24 13:20:00,50.68,50.69,50.63,50.65,22900.0,35.7794,35.7865,35.7441,35.7583,22900.0
2014-04-24 13:25:00,50.65,50.69,50.64,50.66,35100.0,35.7583,35.7865,35.7512,35.7653,35100.0
2014-04-24 13:30:00,50.65,50.67,50.62,50.62,23300.0,35.7583,35.7724,35.7371,35.7371,23300.0
2014-04-24 13:35:00,50.62,50.64,50.59,50.61,49800.0,35.7371,35.7512,35.7159,35.73,49800.0
2014-04-24 13:40:00,50.6,50.64,50.6,50.63,36600.0,35.723,35.7512,35.723,35.7441,36600.0
2014-04-24 13:45:00,50.63,50.63,50.5,50.55,103400.0,35.7441,35.7441,35.6524,35.6877,103400.0
2014-04-24 13:50:00,50.55,50.66,50.55,50.61,27900.0,35.6877,35.7653,35.6877,35.73,27900.0
2014-04-24 13:55:00,50.61,50.62,50.53,50.56,47100.0,35.73,35.7371,35.6735,35.6947,47100.0
2014-04-24 14:00:00,50.57,50.65,50.56,50.65,28300.0,35.7018,35.7583,35.6947,35.7583,28300.0
2014-04-24 14:05:00,50.64,50.67,50.59,50.59,21200.0,35.7512,35.7724,35.7159,35.7159,21200.0
2014-04-24 14:10:00,50.59,50.64,50.56,50.64,89000.0,35.7159,35.7512,35.6947,35.7512,89000.0
2014-04-24 14:15:00,50.64,50.67,50.63,50.66,67700.0,35.7512,35.7724,35.7441,35.7653,67700.0
2014-04-24 14:20:00,50.66,50.68,50.61,50.61,36100.0,35.7653,35.7794,35.73,35.73,36100.0
2014-04-24 14:25:00,50.61,50.69,50.61,50.68,31100.0,35.73,35.7865,35.73,35.7794,31100.0
2014-04-24 14:30:00,50.68,50.74,50.66,50.74,37000.0,35.7794,35.8218,35.7653,35.8218,37000.0
2014-04-24 14:35:00,50.73,50.8,50.71,50.8,40300.0,35.8147,35.8642,35.8006,35.8642,40300.0
2014-04-24 14:40:00,50.8,50.8,50.74,50.74,26900.0,35.8642,35.8642,35.8218,35.8218,26900.0
2014-04-24 14:45:00,50.73,50.78,50.73,50.74,19400.0,35.8147,35.85,35.8147,35.8218,19400.0
2014-04-24 14:50:00,50.74,50.76,50.68,50.72,19400.0,35.8218,35.8359,35.7794,35.8077,19400.0
2014-04-24 14:55:00,50.71,50.75,50.66,50.75,28700.0,35.8006,35.8289,35.7653,35.8289,28700.0
2014-04-24 15:00:00,50.76,50.8,50.72,50.79,35800.0,35.8359,35.8642,35.8077,35.8571,35800.0
2014-04-24 15:05:00,50.8,50.8,50.73,50.75,28800.0,35.8642,35.8642,35.8147,35.8289,28800.0
2014-04-24 15:10:00,50.74,50.79,50.74,50.79,29400.0,35.8218,35.8571,35.8218,35.8571,29400.0
2014-04-24 15:15:00,50.8,50.8,50.74,50.74,27400.0,35.8642,35.8642,35.8218,35.8218,27400.0
2014-04-24 15:20:00,50.75,50.8,50.73,50.8,29300.0,35.8289,35.8642,35.8147,35.8642,29300.0
2014-04-24 15:25:00,50.8,50.8,50.75,50.77,65900.0,35.8642,35.8642,35.8289,35.843,65900.0
2014-04-24 15:30:00,50.77,50.8,50.7,50.7,70400.0,35.843,35.8642,35.7936,35.7936,70400.0
2014-04-24 15:35:00,50.7,50.77,50.68,50.76,104600.0,35.7936,35.843,35.7794,35.8359,104600.0
2014-04-24 15:40:00,50.77,50.82,50.72,50.73,123700.0,35.843,35.8783,35.8077,35.8147,123700.0
2014-04-24 15:45:00,50.73,50.74,50.69,50.72,56500.0,35.8147,35.8218,35.7865,35.8077,56500.0
2014-04-24 15:50:00,50.72,50.75,50.69,50.72,87500.0,35.8077,35.8289,35.7865,35.8077,87500.0
2014-04-24 15:55:00,50.73,50.73,50.7,50.73,173700.0,35.8147,35.8147,35.7936,35.8147,173700.0
2014-04-25 09:30:00,50.58,50.72,50.5,50.54,100900.0,35.7088,35.8077,35.6524,35.6806,100900.0
2014-04-25 09:35:00,50.54,50.8,50.54,50.77,33800.0,35.6806,35.8642,35.6806,35.843,33800.0
2014-04-25 09:40:00,50.76,50.77,50.38,50.66,110100.0,35.8359,35.843,35.5676,35.7653,110100.0
2014-04-25 09:45:00,50.68,50.72,50.51,50.57,30300.0,35.7794,35.8077,35.6594,35.7018,30300.0
2014-04-25 09:50:00,50.56,50.72,50.53,50.72,32300.0,35.6947,35.8077,35.6735,35.8077,32300.0
2014-04-25 09:55:00,50.72,50.77,50.62,50.7,38700.0,35.8077,35.843,35.7371,35.7936,38700.0
2014-04-25 10:00:00,50.7,50.72,50.55,50.55,70200.0,35.7936,35.8077,35.6877,35.6877,70200.0
2014-04-25 10:05:00,50.54,50.59,50.49,50.57,61000.0,35.6806,35.7159,35.6453,35.7018,61000.0
2014-04-25 10:10:00,50.57,50.6,50.46,50.46,37800.0,35.7018,35.723,35.6241,35.6241,37800.0
2014-04-25 10:15:00,50.48,50.6,50.48,50.5,30400.0,35.6382,35.723,35.6382,35.6524,30400.0
2014-04-25 10:20:00,50.51,50.54,50.45,50.51,33100.0,35.6594,35.6806,35.6171,35.6594,33100.0
2014-04-25 10:25:00,50.51,50.51,50.41,50.47,34300.0,35.6594,35.6594,35.5888,35.6312,34300.0
2014-04-25 10:30:00,50.47,50.47,50.36,50.38,48500.0,35.6312,35.6312,35.5535,35.5676,48500.0
2014-04-25 10:35:00,50.39,50.4,50.31,50.38,50600.0,35.5747,35.5818,35.5182,35.5676,50600.0
2014-04-25 10:40:00,50.39,50.49,50.35,50.45,41100.0,35.5747,35.6453,35.5465,35.6171,41100.0
2014-04-25 10:45:00,50.44,50.56,50.41,50.43,85700.0,35.61,35.6947,35.5888,35.6029,85700.0
2014-04-25 10:50:00,50.44,50.54,50.42,50.45,65300.0,35.61,35.6806,35.5959,35.6171,65300.0
2014-04-25 10:55:00,50.44,50.44,50.35,50.41,64300.0,35.61,35.61,35.5465,35.5888,64300.0
2014-04-25 11:00:00,50.4,50.46,50.37,50.44,66800.0,35.5818,35.6241,35.5606,35.61,66800.0
2014-04-25 11:05:00,50.44,50.45,50.33,50.42,85800.0,35.61,35.6171,35.5323,35.5959,85800.0
2014-04-25 11:10:00,50.42,50.42,50.31,50.38,194200.0,35.5959,35.5959,35.5182,35.5676,194200.0
2014-04-25 11:15:00,50.37,50.39,50.35,50.36,88100.0,35.5606,35.5747,35.5465,35.5535,88100.0
2014-04-25 11:20:00,50.36,50.42,50.35,50.4,31300.0,35.5535,35.5959,35.5465,35.5818,31300.0
2014-04-25 11:25:00,50.4,50.49,50.39,50.48,30400.0,35.5818,35.6453,35.5747,35.6382,30400.0
2014-04-25 11:30:00,50.49,50.49,50.44,50.48,139600.0,35.6453,35.6453,35.61,35.6382,139600.0
2014-04-25 11:35:00,50.48,50.5,50.46,50.46,22600.0,35.6382,35.6524,35.6241,35.6241,22600.0
2014-04-25 11:40:00,50.46,50.52,50.46,50.5,46000.0,35.6241,35.6665,35.6241,35.6524,46000.0
2014-04-25 11:45:00,50.49,50.56,50.43,50.55,47500.0,35.6453,35.6947,35.6029,35.6877,47500.0
2014-04-25 11:50:00,50.54,50.66,50.52,50.64,29500.0,35.6806,35.7653,35.6665,35.7512,29500.0
2014-04-25 11:55:00,50.65,50.65,50.57,50.58,32800.0,35.7583,35.7583,35.7018,35.7088,32800.0
2014-04-25 12:00:00,50.58,50.64,50.54,50.64,67800.0,35.7088,35.7512,35.6806,35.7512,67800.0
2014-04-25 12:05:00,50.64,50.75,50.64,50.72,39500.0,35.7512,35.8289,35.7512,35.8077,39500.0
2014-04-25 12:10:00,50.7,50.78,50.7,50.74,24600.0,35.7936,35.85,35.7936,35.8218,24600.0
2014-04-25 12:15:00,50.75,50.83,50.74,50.79,32900.0,35.8289,35.8853,35.8218,35.8571,32900.0
2014-04-25 12:20:00,50.8,50.84,50.78,50.83,23800.0,35.8642,35.8924,35.85,35.8853,23800.0
2014-04-25 12:25:00,50.83,50.88,50.82,50.83,27200.0,35.8853,35.9206,35.8783,35.8853,27200.0
2014-04-25 12:30:00,50.82,50.82,50.79,50.8,13600.0,35.8783,35.8783,35.8571,35.8642,13600.0
2014-04-25 12:35:00,50.8,50.8,50.75,50.76,32400.0,35.8642,35.8642,35.8289,35.8359,32400.0
2014-04-25 12:40:00,50.76,50.77,50.67,50.67,28500.0,35.8359,35.843,35.7724,35.7724,28500.0
2014-04-25 12:45:00,50.67,50.71,50.64,50.66,39000.0,35.7724,35.8006,35.7512,35.7653,39000.0
2014-04-25 12:50:00,50.65,50.66,50.61,50.63,17600.0,35.7583,35.7653,35.73,35.7441,17600.0
2014-04-25 12:55:00,50.63,50.63,50.6,50.6,9100.0,35.7441,35.7441,35.723,35.723,9100.0
2014-04-25 13:00:00,50.61,50.61,50.52,50.54,30000.0,35.73,35.73,35.6665,35.6806,30000.0
2014-04-25 13:05:00,50.53,50.57,50.51,50.55,20600.0,35.6735,35.7018,35.6594,35.6877,20600.0
2014-04-25 13:10:00,50.54,50.56,50.51,50.51,17900.0,35.6806,35.6947,35.6594,35.6594,17900.0
2014-04-25 13:15:00,50.52,50.52,50.45,50.45,27500.0,35.6665,35.6665,35.6171,35.6171,27500.0
2014-04-25 13:20:00,50.47,50.52,50.46,50.52,19100.0,35.6312,35.6665,35.6241,35.6665,19100.0
2014-04-25 13:25:00,50.52,50.56,50.52,50.53,26100.0,35.6665,35.6947,35.6665,35.6735,26100.0
2014-04-25 13:30:00,50.52,50.53,50.45,50.48,37100.0,35.6665,35.6735,35.6171,35.6382,37100.0
2014-04-25 13:35:00,50.47,50.52,50.44,50.51,52400.0,35.6312,35.6665,35.61,35.6594,52400.0
2014-04-25 13:40:00,50.52,50.59,50.52,50.56,23000.0,35.6665,35.7159,35.6665,35.6947,23000.0
2014-04-25 13:45:00,50.56,50.62,50.56,50.57,75100.0,35.6947,35.7371,35.6947,35.7018,75100.0
2014-04-25 13:50:00,50.57,50.57,50.5,50.54,38100.0,35.7018,35.7018,35.6524,35.6806,38100.0
2014-04-25 13:55:00,50.54,50.62,50.54,50.6,78000.0,35.6806,35.7371,35.6806,35.723,78000.0
2014-04-25 14:00:00,50.59,50.6,50.46,50.48,68300.0,35.7159,35.723,35.6241,35.6382,68300.0
2014-04-25 14:05:00,50.47,50.52,50.47,50.5,34200.0,35.6312,35.6665,35.6312,35.6524,34200.0
2014-04-25 14:10:00,50.5,50.52,50.42,50.45,108000.0,35.6524,35.6665,35.5959,35.6171,108000.0
2014-04-25 14:15:00,50.45,50.49,50.44,50.46,77900.0,35.6171,35.6453,35.61,35.6241,77900.0
2014-04-25 14:20:00,50.47,50.52,50.46,50.52,134300.0,35.6312,35.6665,35.6241,35.6665,134300.0
2014-04-25 14:25:00,50.52,50.59,50.51,50.57,68000.0,35.6665,35.7159,35.6594,35.7018,68000.0
2014-04-25 14:30:00,50.56,50.56,50.48,50.55,75400.0,35.6947,35.6947,35.6382,35.6877,75400.0
2014-04-25 14:35:00,50.55,50.62,50.52,50.58,106500.0,35.6877,35.7371,35.6665,35.7088,106500.0
2014-04-25 14:40:00,50.57,50.6,50.5,50.51,90100.0,35.7018,35.723,35.6524,35.6594,90100.0
2014-04-25 14:45:00,50.5,50.52,50.48,50.51,25100.0,35.6524,35.6665,35.6382,35.6594,25100.0
2014-04-25 14:50:00,50.51,50.55,50.51,50.53,27100.0,35.6594,35.6877,35.6594,35.6735,27100.0
2014-04-25 14:55:00,50.53,50.57,50.46,50.49,60200.0,35.6735,35.7018,35.6241,35.6453,60200.0
2014-04-25 15:00:00,50.49,50.54,50.48,50.52,45200.0,35.6453,35.6806,35.6382,35.6665,45200.0
2014-04-25 15:05:00,50.53,50.55,50.51,50.52,26100.0,35.6735,35.6877,35.6594,35.6665,26100.0
2014-04-25 15:10:00,50.52,50.53,50.49,50.51,60500.0,35.6665,35.6735,35.6453,35.6594,60500.0
2014-04-25 15:15:00,50.5,50.55,50.48,50.54,176300.0,35.6524,35.6877,35.6382,35.6806,176300.0
2014-04-25 15:20:00,50.55,50.58,50.51,50.54,76200.0,35.6877,35.7088,35.6594,35.6806,76200.0
2014-04-25 15:25:00,50.54,50.59,50.52,50.56,83100.0,35.6806,35.7159,35.6665,35.6947,83100.0
2014-04-25 15:30:00,50.55,50.62,50.55,50.57,181800.0,35.6877,35.7371,35.6877,35.7018,181800.0
2014-04-25 15:35:00,50.58,50.6,50.55,50.57,58600.0,35.7088,35.723,35.6877,35.7018,58600.0
2014-04-25 15:40:00,50.56,50.61,50.55,50.58,63700.0,35.6947,35.73,35.6877,35.7088,63700.0
2014-04-25 15:45:00,50.58,50.66,50.58,50.61,78700.0,35.7088,35.7653,35.7088,35.73,78700.0
2014-04-25 15:50:00,50.61,50.61,50.54,50.55,128000.0,35.73,35.73,35.6806,35.6877,128000.0
2014-04-25 15:55:00,50.54,50.58,50.46,50.52,398800.0,35.6806,35.7088,35.6241,35.6665,398800.0
2014-04-28 09:30:00,50.89,51.22,50.76,50.76,183900.0,35.9277,36.1607,35.8359,35.8359,183900.0
2014-04-28 09:35:00,50.77,51.02,50.57,50.57,143200.0,35.843,36.0195,35.7018,35.7018,143200.0
2014-04-28 09:40:00,50.57,50.64,50.5,50.58,126600.0,35.7018,35.7512,35.6524,35.7088,126600.0
2014-04-28 09:45:00,50.57,50.59,50.4,50.44,73500.0,35.7018,35.7159,35.5818,35.61,73500.0
2014-04-28 09:50:00,50.43,50.51,50.43,50.5,56900.0,35.6029,35.6594,35.6029,35.6524,56900.0
2014-04-28 09:55:00,50.5,50.53,50.47,50.48,85500.0,35.6524,35.6735,35.6312,35.6382,85500.0
2014-04-28 10:00:00,50.49,50.58,50.46,50.48,138100.0,35.6453,35.7088,35.6241,35.6382,138100.0
2014-04-28 10:05:00,50.48,50.5,50.41,50.43,70400.0,35.6382,35.6524,35.5888,35.6029,70400.0
2014-04-28 10:10:00,50.43,50.45,50.37,50.44,62200.0,35.6029,35.6171,35.5606,35.61,62200.0
2014-04-28 10:15:00,50.44,50.5,50.43,50.47,97100.0,35.61,35.6524,35.6029,35.6312,97100.0
2014-04-28 10:20:00,50.47,50.6,50.47,50.6,105900.0,35.6312,35.723,35.6312,35.723,105900.0
2014-04-28 10:25:00,50.6,50.69,50.58,50.67,102600.0,35.723,35.7865,35.7088,35.7724,102600.0
2014-04-28 10:30:00,50.68,50.79,50.66,50.67,56300.0,35.7794,35.8571,35.7653,35.7724,56300.0
2014-04-28 10:35:00,50.66,50.67,50.57,50.59,130700.0,35.7653,35.7724,35.7018,35.7159,130700.0
2014-04-28 10:40:00,50.57,50.7,50.48,50.66,77100.0,35.7018,35.7936,35.6382,35.7653,77100.0
2014-04-28 10:45:00,50.66,50.66,50.49,50.5,130900.0,35.7653,35.7653,35.6453,35.6524,130900.0
2014-04-28 10:50:00,50.5,50.54,50.41,50.42,159500.0,35.6524,35.6806,35.5888,35.5959,159500.0
2014-04-28 10:55:00,50.41,50.51,50.39,50.49,97500.0,35.5888,35.6594,35.5747,35.6453,97500.0
2014-04-28 11:00:00,50.48,50.52,50.44,50.44,47900.0,35.6382,35.6665,35.61,35.61,47900.0
2014-04-28 11:05:00,50.45,50.45,50.31,50.32,60300.0,35.6171,35.6171,35.5182,35.5253,60300.0
2014-04-28 11:10:00,50.33,50.33,50.2,50.21,64100.0,35.5323,35.5323,35.4406,35.4476,64100.0
2014-04-28 11:15:00,50.2,50.21,50.15,50.15,88100.0,35.4406,35.4476,35.4053,35.4053,88100.0
2014-04-28 11:20:00,50.16,50.17,50.12,50.12,62800.0,35.4123,35.4194,35.3841,35.3841,62800.0
2014-04-28 11:25:00,50.12,50.17,50.1,50.11,92500.0,35.3841,35.4194,35.37,35.377,92500.0
2014-04-28 11:30:00,50.11,50.14,50.07,50.12,63400.0,35.377,35.3982,35.3488,35.3841,63400.0
2014-04-28 11:35:00,50.12,50.18,50.11,50.13,61700.0,35.3841,35.4264,35.377,35.3912,61700.0
2014-04-28 11:40:00,50.13,50.16,50.08,50.11,31500.0,35.3912,35.4123,35.3559,35.377,31500.0
2014-04-28 11:45:00,50.1,50.13,50.07,50.09,44500.0,35.37,35.3912,35.3488,35.3629,44500.0
2014-04-28 11:50:00,50.09,50.15,50.07,50.11,118300.0,35.3629,35.4053,35.3488,35.377,118300.0
2014-04-28 11:55:00,50.1,50.1,49.85,49.88,89900.0,35.37,35.37,35.1935,35.2147,89900.0
2014-04-28 12:00:00,49.89,49.91,49.86,49.89,60400.0,35.2217,35.2358,35.2005,35.2217,60400.0
2014-04-28 12:05:00,49.89,49.9,49.84,49.88,50800.0,35.2217,35.2288,35.1864,35.2147,50800.0
2014-04-28 12:10:00,49.87,49.92,49.84,49.89,39300.0,35.2076,35.2429,35.1864,35.2217,39300.0
2014-04-28 12:15:00,49.88,49.91,49.87,49.91,27500.0,35.2147,35.2358,35.2076,35.2358,27500.0
2014-04-28 12:20:00,49.91,50.03,49.9,49.99,40000.0,35.2358,35.3206,35.2288,35.2923,40000.0
2014-04-28 12:25:00,49.99,50.12,49.97,50.08,71100.0,35.2923,35.3841,35.2782,35.3559,71100.0
2014-04-28 12:30:00,50.08,50.12,50.04,50.09,36400.0,35.3559,35.3841,35.3276,35.3629,36400.0
2014-04-28 12:35:00,50.09,50.09,49.91,49.92,55300.0,35.3629,35.3629,35.2358,35.2429,55300.0
2014-04-28 12:40:00,49.93,49.96,49.9,49.91,69800.0,35.25,35.2711,35.2288,35.2358,69800.0
2014-04-28 12:45:00,49.91,49.96,49.89,49.95,49100.0,35.2358,35.2711,35.2217,35.2641,49100.0
2014-04-28 12:50:00,49.94,49.99,49.89,49.99,56400.0,35.257,35.2923,35.2217,35.2923,56400.0
2014-04-28 12:55:00,49.98,49.99,49.9,49.9,71100.0,35.2853,35.2923,35.2288,35.2288,71100.0
2014-04-28 13:00:00,49.9,49.94,49.78,49.83,97900.0,35.2288,35.257,35.1441,35.1794,97900.0
2014-04-28 13:05:00,49.83,49.85,49.7,49.72,99100.0,35.1794,35.1935,35.0876,35.1017,99100.0
2014-04-28 13:10:00,49.72,49.74,49.55,49.57,101500.0,35.1017,35.1158,34.9817,34.9958,101500.0
2014-04-28 13:15:00,49.57,49.59,49.52,49.56,76100.0,34.9958,35.0099,34.9605,34.9887,76100.0
2014-04-28 13:20:00,49.57,49.57,49.44,49.47,90300.0,34.9958,34.9958,34.904,34.9252,90300.0
2014-04-28 13:25:00,49.47,49.66,49.47,49.65,73300.0,34.9252,35.0593,34.9252,35.0523,73300.0
2014-04-28 13:30:00,49.65,49.66,49.48,49.51,76000.0,35.0523,35.0593,34.9323,34.9534,76000.0
2014-04-28 13:35:00,49.5,49.55,49.46,49.52,79100.0,34.9464,34.9817,34.9181,34.9605,79100.0
2014-04-28 13:40:00,49.52,49.56,49.51,49.55,32700.0,34.9605,34.9887,34.9534,34.9817,32700.0
2014-04-28 13:45:00,49.55,49.58,49.4,49.56,88600.0,34.9817,35.0029,34.8758,34.9887,88600.0
2014-04-28 13:50:00,49.57,49.68,49.55,49.58,91300.0,34.9958,35.0735,34.9817,35.0029,91300.0
2014-04-28 13:55:00,49.58,49.6,49.52,49.56,101700.0,35.0029,35.017,34.9605,34.9887,101700.0
2014-04-28 14:00:00,49.57,49.66,49.52,49.65,124500.0,34.9958,35.0593,34.9605,35.0523,124500.0
2014-04-28 14:05:00,49.64,49.75,49.61,49.75,76700.0,35.0452,35.1229,35.024,35.1229,76700.0
2014-04-28 14:10:00,49.76,49.87,49.75,49.85,55900.0,35.1299,35.2076,35.1229,35.1935,55900.0
2014-04-28 14:15:00,49.84,49.92,49.82,49.9,73800.0,35.1864,35.2429,35.1723,35.2288,73800.0
2014-04-28 14:20:00,49.9,49.97,49.87,49.91,61800.0,35.2288,35.2782,35.2076,35.2358,61800.0
2014-04-28 14:25:00,49.91,49.91,49.8,49.86,51400.0,35.2358,35.2358,35.1582,35.2005,51400.0
2014-04-28 14:30:00,49.87,49.94,49.86,49.88,54400.0,35.2076,35.257,35.2005,35.2147,54400.0
2014-04-28 14:35:00,49.87,49.87,49.82,49.84,60200.0,35.2076,35.2076,35.1723,35.1864,60200.0
2014-04-28 14:40:00,49.85,49.87,49.81,49.83,65100.0,35.1935,35.2076,35.1652,35.1794,65100.0
2014-04-28 14:45:00,49.82,49.95,49.82,49.94,84900.0,35.1723,35.2641,35.1723,35.257,84900.0
2014-04-28 14:50:00,49.94,50.01,49.85,49.89,67500.0,35.257,35.3064,35.1935,35.2217,67500.0
2014-04-28 14:55:00,49.89,49.94,49.88,49.89,35100.0,35.2217,35.257,35.2147,35.2217,35100.0
2014-04-28 15:00:00,49.9,49.98,49.88,49.95,80400.0,35.2288,35.2853,35.2147,35.2641,80400.0
2014-04-28 15:05:00,49.95,50.11,49.94,50.08,73800.0,35.2641,35.377,35.257,35.3559,73800.0
2014-04-28 15:10:00,50.08,50.18,50.05,50.18,52200.0,35.3559,35.4264,35.3347,35.4264,52200.0
2014-04-28 15:15:00,50.18,50.31,50.14,50.3,77900.0,35.4264,35.5182,35.3982,35.5112,77900.0
2014-04-28 15:20:00,50.3,50.42,50.21,50.37,110300.0,35.5112,35.5959,35.4476,35.5606,110300.0
2014-04-28 15:25:00,50.37,50.43,50.35,50.39,85900.0,35.5606,35.6029,35.5465,35.5747,85900.0
2014-04-28 15:30:00,50.39,50.48,50.39,50.4,198000.0,35.5747,35.6382,35.5747,35.5818,198000.0
2014-04-28 15:35:00,50.41,50.5,50.4,50.46,105300.0,35.5888,35.6524,35.5818,35.6241,105300.0
2014-04-28 15:40:00,50.47,50.52,50.45,50.5,126500.0,35.6312,35.6665,35.6171,35.6524,126500.0
2014-04-28 15:45:00,50.5,50.5,50.43,50.44,131200.0,35.6524,35.6524,35.6029,35.61,131200.0
2014-04-28 15:50:00,50.44,50.5,50.43,50.46,178400.0,35.61,35.6524,35.6029,35.6241,178400.0
2014-04-28 15:55:00,50.46,50.46,50.36,50.37,276200.0,35.6241,35.6241,35.5535,35.5606,276200.0
2014-04-29 09:30:00,48.56,49.85,48.41,48.41,366500.0,34.2827,35.1935,34.1769,34.1769,366500.0
2014-04-29 09:35:00,48.52,48.97,48.26,48.91,474700.0,34.2545,34.5722,34.071,34.5298,474700.0
2014-04-29 09:40:00,48.9,49.08,48.88,49.07,329900.0,34.5228,34.6499,34.5087,34.6428,329900.0
2014-04-29 09:45:00,49.09,49.2,48.99,49.12,182800.0,34.6569,34.7346,34.5863,34.6781,182800.0
2014-04-29 09:50:00,49.13,49.13,48.86,48.91,455800.0,34.6852,34.6852,34.4945,34.5298,455800.0
2014-04-29 09:55:00,48.93,49.07,48.91,48.99,154300.0,34.544,34.6428,34.5298,34.5863,154300.0
2014-04-29 10:00:00,48.97,49.02,48.78,48.9,249500.0,34.5722,34.6075,34.4381,34.5228,249500.0
2014-04-29 10:05:00,48.91,48.91,48.64,48.72,367500.0,34.5298,34.5298,34.3392,34.3957,367500.0
2014-04-29 10:10:00,48.73,48.73,48.5,48.53,219400.0,34.4028,34.4028,34.2404,34.2616,219400.0
2014-04-29 10:15:00,48.53,48.58,48.4,48.49,224700.0,34.2616,34.2969,34.1698,34.2333,224700.0
2014-04-29 10:20:00,48.5,48.8,48.49,48.79,174500.0,34.2404,34.4522,34.2333,34.4451,174500.0
2014-04-29 10:25:00,48.8,48.9,48.73,48.8,193400.0,34.4522,34.5228,34.4028,34.4522,193400.0
2014-04-29 10:30:00,48.78,48.89,48.78,48.85,104200.0,34.4381,34.5157,34.4381,34.4875,104200.0
2014-04-29 10:35:00,48.85,48.96,48.77,48.96,163900.0,34.4875,34.5651,34.431,34.5651,163900.0
2014-04-29 10:40:00,48.96,49.01,48.93,49.0,123600.0,34.5651,34.6004,34.544,34.5934,123600.0
2014-04-29 10:45:00,49.0,49.05,48.94,48.96,120200.0,34.5934,34.6287,34.551,34.5651,120200.0
2014-04-29 10:50:00,48.97,49.04,48.92,49.03,97700.0,34.5722,34.6216,34.5369,34.6146,97700.0
2014-04-29 10:55:00,49.03,49.11,48.88,48.9,115200.0,34.6146,34.671,34.5087,34.5228,115200.0
2014-04-29 11:00:00,48.9,48.91,48.8,48.87,58800.0,34.5228,34.5298,34.4522,34.5016,58800.0
2014-04-29 11:05:00,48.87,48.87,48.66,48.7,261700.0,34.5016,34.5016,34.3533,34.3816,261700.0
2014-04-29 11:10:00,48.7,48.81,48.65,48.72,70600.0,34.3816,34.4592,34.3463,34.3957,70600.0
2014-04-29 11:15:00,48.71,48.72,48.63,48.66,168000.0,34.3886,34.3957,34.3322,34.3533,168000.0
2014-04-29 11:20:00,48.67,48.67,48.56,48.61,97000.0,34.3604,34.3604,34.2827,34.318,97000.0
2014-04-29 11:25:00,48.62,48.71,48.57,48.7,108300.0,34.3251,34.3886,34.2898,34.3816,108300.0
2014-04-29 11:30:00,48.71,48.83,48.71,48.76,99400.0,34.3886,34.4734,34.3886,34.4239,99400.0
2014-04-29 11:35:00,48.77,48.77,48.71,48.75,72500.0,34.431,34.431,34.3886,34.4169,72500.0
2014-04-29 11:40:00,48.75,48.82,48.74,48.81,114100.0,34.4169,34.4663,34.4098,34.4592,114100.0
2014-04-29 11:45:00,48.8,48.85,48.75,48.84,98900.0,34.4522,34.4875,34.4169,34.4804,98900.0
2014-04-29 11:50:00,48.84,48.9,48.8,48.89,66600.0,34.4804,34.5228,34.4522,34.5157,66600.0
2014-04-29 11:55:00,48.9,48.94,48.81,48.88,107200.0,34.5228,34.551,34.4592,34.5087,107200.0
2014-04-29 12:00:00,48.87,48.89,48.81,48.81,47400.0,34.5016,34.5157,34.4592,34.4592,47400.0
2014-04-29 12:05:00,48.82,48.82,48.71,48.72,74600.0,34.4663,34.4663,34.3886,34.3957,74600.0
2014-04-29 12:10:00,48.71,48.77,48.71,48.71,69100.0,34.3886,34.431,34.3886,34.3886,69100.0
2014-04-29 12:15:00,48.71,48.76,48.71,48.75,35700.0,34.3886,34.4239,34.3886,34.4169,35700.0
2014-04-29 12:20:00,48.76,48.79,48.74,48.76,115700.0,34.4239,34.4451,34.4098,34.4239,115700.0
2014-04-29 12:25:00,48.77,48.94,48.77,48.9,38000.0,34.431,34.551,34.431,34.5228,38000.0
2014-04-29 12:30:00,48.9,48.92,48.83,48.9,83900.0,34.5228,34.5369,34.4734,34.5228,83900.0
2014-04-29 12:35:00,48.9,48.91,48.8,48.8,55700.0,34.5228,34.5298,34.4522,34.4522,55700.0
2014-04-29 12:40:00,48.81,48.89,48.8,48.87,44400.0,34.4592,34.5157,34.4522,34.5016,44400.0
2014-04-29 12:45:00,48.87,48.9,48.78,48.8,52300.0,34.5016,34.5228,34.4381,34.4522,52300.0
2014-04-29 12:50:00,48.79,48.85,48.76,48.76,68000.0,34.4451,34.4875,34.4239,34.4239,68000.0
2014-04-29 12:55:00,48.76,48.76,48.7,48.7,112000.0,34.4239,34.4239,34.3816,34.3816,112000.0
2014-04-29 13:00:00,48.71,48.71,48.7,48.7,71100.0,34.3886,34.3886,34.3816,34.3816,71100.0
2014-04-29 13:05:00,48.7,48.71,48.65,48.69,100700.0,34.3816,34.3886,34.3463,34.3745,100700.0
2014-04-29 13:10:00,48.69,48.76,48.65,48.66,64800.0,34.3745,34.4239,34.3463,34.3533,64800.0
2014-04-29 13:15:00,48.65,48.66,48.6,48.64,103500.0,34.3463,34.3533,34.311,34.3392,103500.0
2014-04-29 13:20:00,48.63,48.66,48.61,48.61,50700.0,34.3322,34.3533,34.318,34.318,50700.0
2014-04-29 13:25:00,48.62,48.66,48.61,48.63,67400.0,34.3251,34.3533,34.318,34.3322,67400.0
2014-04-29 13:30:00,48.63,48.64,48.52,48.54,82600.0,34.3322,34.3392,34.2545,34.2686,82600.0
2014-04-29 13:35:00,48.54,48.56,48.49,48.5,122700.0,34.2686,34.2827,34.2333,34.2404,122700.0
2014-04-29 13:40:00,48.5,48.57,48.48,48.49,73600.0,34.2404,34.2898,34.2263,34.2333,73600.0
2014-04-29 13:45:00,48.49,48.56,48.48,48.55,41900.0,34.2333,34.2827,34.2263,34.2757,41900.0
2014-04-29 13:50:00,48.54,48.57,48.52,48.55,73100.0,34.2686,34.2898,34.2545,34.2757,73100.0
2014-04-29 13:55:00,48.54,48.55,48.47,48.51,95600.0,34.2686,34.2757,34.2192,34.2475,95600.0
2014-04-29 14:00:00,48.51,48.55,48.48,48.53,103900.0,34.2475,34.2757,34.2263,34.2616,103900.0
2014-04-29 14:05:00,48.53,48.55,48.51,48.54,89000.0,34.2616,34.2757,34.2475,34.2686,89000.0
2014-04-29 14:10:00,48.55,48.55,48.52,48.52,85600.0,34.2757,34.2757,34.2545,34.2545,85600.0
2014-04-29 14:15:00,48.52,48.52,48.46,48.49,81700.0,34.2545,34.2545,34.2122,34.2333,81700.0
2014-04-29 14:20:00,48.48,48.64,48.47,48.62,136000.0,34.2263,34.3392,34.2192,34.3251,136000.0
2014-04-29 14:25:00,48.64,48.64,48.56,48.59,151000.0,34.3392,34.3392,34.2827,34.3039,151000.0
2014-04-29 14:30:00,48.59,48.61,48.57,48.61,47000.0,34.3039,34.318,34.2898,34.318,47000.0
2014-04-29 14:35:00,48.61,48.75,48.61,48.74,88000.0,34.318,34.4169,34.318,34.4098,88000.0
2014-04-29 14:40:00,48.74,48.82,48.73,48.74,81600.0,34.4098,34.4663,34.4028,34.4098,81600.0
2014-04-29 14:45:00,48.75,48.82,48.72,48.82,55200.0,34.4169,34.4663,34.3957,34.4663,55200.0
2014-04-29 14:50:00,48.83,48.89,48.76,48.77,111600.0,34.4734,34.5157,34.4239,34.431,111600.0
2014-04-29 14:55:00,48.77,48.81,48.71,48.71,86300.0,34.431,34.4592,34.3886,34.3886,86300.0
2014-04-29 15:00:00,48.72,48.75,48.69,48.72,52600.0,34.3957,34.4169,34.3745,34.3957,52600.0
2014-04-29 15:05:00,48.71,48.87,48.7,48.87,112300.0,34.3886,34.5016,34.3816,34.5016,112300.0
2014-04-29 15:10:00,48.87,48.93,48.86,48.91,113000.0,34.5016,34.544,34.4945,34.5298,113000.0
2014-04-29 15:15:00,48.91,49.07,48.9,49.07,169400.0,34.5298,34.6428,34.5228,34.6428,169400.0
2014-04-29 15:20:00,49.07,49.19,49.06,49.18,284300.0,34.6428,34.7275,34.6357,34.7205,284300.0
2014-04-29 15:25:00,49.17,49.17,49.05,49.1,153100.0,34.7134,34.7134,34.6287,34.664,153100.0
2014-04-29 15:30:00,49.1,49.14,49.05,49.1,160700.0,34.664,34.6922,34.6287,34.664,160700.0
2014-04-29 15:35:00,49.1,49.17,49.09,49.15,203100.0,34.664,34.7134,34.6569,34.6993,203100.0
2014-04-29 15:40:00,49.15,49.16,49.1,49.11,180400.0,34.6993,34.7063,34.664,34.671,180400.0
2014-04-29 15:45:00,49.11,49.18,49.09,49.17,256100.0,34.671,34.7205,34.6569,34.7134,256100.0
2014-04-29 15:50:00,49.16,49.29,49.16,49.26,376100.0,34.7063,34.7981,34.7063,34.7769,376100.0
2014-04-29 15:55:00,49.26,49.34,49.18,49.32,602400.0,34.7769,34.8334,34.7205,34.8193,602400.0
2014-04-30 09:30:00,49.44,50.32,49.32,50.25,424400.0,34.904,35.5253,34.8193,35.4759,424400.0
2014-04-30 09:35:00,50.23,50.42,50.1,50.2,241300.0,35.4617,35.5959,35.37,35.4406,241300.0
2014-04-30 09:40:00,50.2,50.22,49.91,49.93,153900.0,35.4406,35.4547,35.2358,35.25,153900.0
2014-04-30 09:45:00,49.94,49.96,49.72,49.72,209400.0,35.257,35.2711,35.1017,35.1017,209400.0
2014-04-30 09:50:00,49.74,49.81,49.61,49.66,138400.0,35.1158,35.1652,35.024,35.0593,138400.0
2014-04-30 09:55:00,49.67,49.82,49.63,49.65,130700.0,35.0664,35.1723,35.0382,35.0523,130700.0
2014-04-30 10:00:00,49.63,49.72,49.56,49.64,227100.0,35.0382,35.1017,34.9887,35.0452,227100.0
2014-04-30 10:05:00,49.64,49.72,49.56,49.66,227700.0,35.0452,35.1017,34.9887,35.0593,227700.0
2014-04-30 10:10:00,49.66,49.7,49.62,49.69,112600.0,35.0593,35.0876,35.0311,35.0805,112600.0
2014-04-30 10:15:00,49.7,49.75,49.59,49.75,141400.0,35.0876,35.1229,35.0099,35.1229,141400.0
2014-04-30 10:20:00,49.75,49.75,49.6,49.61,118700.0,35.1229,35.1229,35.017,35.024,118700.0
2014-04-30 10:25:00,49.62,49.72,49.59,49.72,57600.0,35.0311,35.1017,35.0099,35.1017,57600.0
2014-04-30 10:30:00,49.72,49.8,49.72,49.77,144000.0,35.1017,35.1582,35.1017,35.137,144000.0
2014-04-30 10:35:00,49.77,49.85,49.75,49.84,254100.0,35.137,35.1935,35.1229,35.1864,254100.0
2014-04-30 10:40:00,49.84,49.9,49.81,49.9,137100.0,35.1864,35.2288,35.1652,35.2288,137100.0
2014-04-30 10:45:00,49.9,50.0,49.87,49.98,73900.0,35.2288,35.2994,35.2076,35.2853,73900.0
2014-04-30 10:50:00,49.98,50.1,49.98,50.1,178400.0,35.2853,35.37,35.2853,35.37,178400.0
2014-04-30 10:55:00,50.1,50.14,50.08,50.09,94500.0,35.37,35.3982,35.3559,35.3629,94500.0
2014-04-30 11:00:00,50.1,50.1,49.93,49.98,122500.0,35.37,35.37,35.25,35.2853,122500.0
2014-04-30 11:05:00,49.98,49.99,49.94,49.95,58600.0,35.2853,35.2923,35.257,35.2641,58600.0
2014-04-30 11:10:00,49.96,50.02,49.94,49.95,82100.0,35.2711,35.3135,35.257,35.2641,82100.0
2014-04-30 11:15:00,49.96,50.0,49.95,49.99,62500.0,35.2711,35.2994,35.2641,35.2923,62500.0
2014-04-30 11:20:00,49.98,50.01,49.95,50.0,60400.0,35.2853,35.3064,35.2641,35.2994,60400.0
2014-04-30 11:25:00,50.0,50.01,49.96,49.98,51900.0,35.2994,35.3064,35.2711,35.2853,51900.0
2014-04-30 11:30:00,49.98,50.11,49.98,50.08,89400.0,35.2853,35.377,35.2853,35.3559,89400.0
2014-04-30 11:35:00,50.08,50.11,50.02,50.03,89400.0,35.3559,35.377,35.3135,35.3206,89400.0
2014-04-30 11:40:00,50.03,50.1,50.02,50.09,57700.0,35.3206,35.37,35.3135,35.3629,57700.0
2014-04-30 11:45:00,50.09,50.09,49.96,49.97,92700.0,35.3629,35.3629,35.2711,35.2782,92700.0
2014-04-30 11:50:00,49.97,49.98,49.92,49.94,31000.0,35.2782,35.2853,35.2429,35.257,31000.0
2014-04-30 11:55:00,49.95,49.96,49.93,49.93,38200.0,35.2641,35.2711,35.25,35.25,38200.0
2014-04-30 12:00:00,49.94,49.96,49.92,49.95,54400.0,35.257,35.2711,35.2429,35.2641,54400.0
2014-04-30 12:05:00,49.94,50.0,49.94,50.0,54200.0,35.257,35.2994,35.257,35.2994,54200.0
2014-04-30 12:10:00,50.0,50.03,49.98,49.98,72400.0,35.2994,35.3206,35.2853,35.2853,72400.0
2014-04-30 12:15:00,49.98,50.0,49.94,49.96,31800.0,35.2853,35.2994,35.257,35.2711,31800.0
2014-04-30 12:20:00,49.96,49.97,49.92,49.93,19800.0,35.2711,35.2782,35.2429,35.25,19800.0
2014-04-30 12:25:00,49.93,49.94,49.89,49.91,74500.0,35.25,35.257,35.2217,35.2358,74500.0
2014-04-30 12:30:00,49.91,49.95,49.9,49.95,38200.0,35.2358,35.2641,35.2288,35.2641,38200.0
2014-04-30 12:35:00,49.96,50.04,49.92,50.03,64800.0,35.2711,35.3276,35.2429,35.3206,64800.0
2014-04-30 12:40:00,50.04,50.04,49.97,49.97,41400.0,35.3276,35.3276,35.2782,35.2782,41400.0
2014-04-30 12:45:00,49.98,50.04,49.97,50.03,46600.0,35.2853,35.3276,35.2782,35.3206,46600.0
2014-04-30 12:50:00,50.04,50.04,49.99,50.01,34300.0,35.3276,35.3276,35.2923,35.3064,34300.0
2014-04-30 12:55:00,50.02,50.06,50.02,50.03,71700.0,35.3135,35.3417,35.3135,35.3206,71700.0
2014-04-30 13:00:00,50.03,50.04,50.0,50.0,54000.0,35.3206,35.3276,35.2994,35.2994,54000.0
2014-04-30 13:05:00,50.0,50.03,49.99,50.02,47300.0,35.2994,35.3206,35.2923,35.3135,47300.0
2014-04-30 13:10:00,50.02,50.03,49.98,50.0,75100.0,35.3135,35.3206,35.2853,35.2994,75100.0
2014-04-30 13:15:00,50.0,50.01,49.98,49.98,36100.0,35.2994,35.3064,35.2853,35.2853,36100.0
2014-04-30 13:20:00,49.99,50.09,49.98,50.05,51400.0,35.2923,35.3629,35.2853,35.3347,51400.0
2014-04-30 13:25:00,50.05,50.05,49.98,50.0,51400.0,35.3347,35.3347,35.2853,35.2994,51400.0
2014-04-30 13:30:00,50.0,50.06,49.99,50.06,55600.0,35.2994,35.3417,35.2923,35.3417,55600.0
2014-04-30 13:35:00,50.05,50.08,50.05,50.06,59400.0,35.3347,35.3559,35.3347,35.3417,59400.0
2014-04-30 13:40:00,50.05,50.09,50.03,50.09,56100.0,35.3347,35.3629,35.3206,35.3629,56100.0
2014-04-30 13:45:00,50.08,50.09,50.02,50.03,48800.0,35.3559,35.3629,35.3135,35.3206,48800.0
2014-04-30 13:50:00,50.03,50.03,49.99,49.99,43000.0,35.3206,35.3206,35.2923,35.2923,43000.0
2014-04-30 13:55:00,50.0,50.03,49.99,50.02,36000.0,35.2994,35.3206,35.2923,35.3135,36000.0
2014-04-30 14:00:00,50.02,50.13,49.96,50.1,122700.0,35.3135,35.3912,35.2711,35.37,122700.0
2014-04-30 14:05:00,50.11,50.11,50.0,50.04,127900.0,35.377,35.377,35.2994,35.3276,127900.0
2014-04-30 14:10:00,50.04,50.05,49.98,50.03,133500.0,35.3276,35.3347,35.2853,35.3206,133500.0
2014-04-30 14:15:00,50.02,50.08,49.99,50.02,83300.0,35.3135,35.3559,35.2923,35.3135,83300.0
2014-04-30 14:20:00,50.02,50.07,49.98,50.03,58100.0,35.3135,35.3488,35.2853,35.3206,58100.0
2014-04-30 14:25:00,50.03,50.03,49.93,49.93,55600.0,35.3206,35.3206,35.25,35.25,55600.0
2014-04-30 14:30:00,49.93,50.0,49.89,49.92,84000.0,35.25,35.2994,35.2217,35.2429,84000.0
2014-04-30 14:35:00,49.93,50.0,49.84,49.88,113100.0,35.25,35.2994,35.1864,35.2147,113100.0
2014-04-30 14:40:00,49.88,49.94,49.88,49.9,58400.0,35.2147,35.257,35.2147,35.2288,58400.0
2014-04-30 14:45:00,49.89,50.05,49.89,50.05,59400.0,35.2217,35.3347,35.2217,35.3347,59400.0
2014-04-30 14:50:00,50.05,50.09,50.01,50.08,70900.0,35.3347,35.3629,35.3064,35.3559,70900.0
2014-04-30 14:55:00,50.09,50.09,49.98,50.0,89100.0,35.3629,35.3629,35.2853,35.2994,89100.0
2014-04-30 15:00:00,50.0,50.05,50.0,50.04,85100.0,35.2994,35.3347,35.2994,35.3276,85100.0
2014-04-30 15:05:00,50.05,50.05,49.96,49.98,104700.0,35.3347,35.3347,35.2711,35.2853,104700.0
2014-04-30 15:10:00,49.99,50.02,49.97,50.0,114900.0,35.2923,35.3135,35.2782,35.2994,114900.0
2014-04-30 15:15:00,50.0,50.01,49.95,49.99,129700.0,35.2994,35.3064,35.2641,35.2923,129700.0
2014-04-30 15:20:00,50.0,50.01,49.96,49.98,97100.0,35.2994,35.3064,35.2711,35.2853,97100.0
2014-04-30 15:25:00,49.99,50.05,49.98,49.99,123400.0,35.2923,35.3347,35.2853,35.2923,123400.0
2014-04-30 15:30:00,50.0,50.08,49.99,50.06,158500.0,35.2994,35.3559,35.2923,35.3417,158500.0
2014-04-30 15:35:00,50.05,50.06,49.99,50.01,144500.0,35.3347,35.3417,35.2923,35.3064,144500.0
2014-04-30 15:40:00,50.01,50.03,49.99,50.03,232000.0,35.3064,35.3206,35.2923,35.3206,232000.0
2014-04-30 15:45:00,50.02,50.1,49.91,49.98,382200.0,35.3135,35.37,35.2358,35.2853,382200.0
2014-04-30 15:50:00,49.98,50.1,49.98,50.09,228800.0,35.2853,35.37,35.2853,35.3629,228800.0
2014-04-30 15:55:00,50.1,50.14,50.02,50.07,623600.0,35.37,35.3982,35.3135,35.3488,623600.0
2014-05-01 09:30:00,49.95,49.95,49.52,49.52,199000.0,35.2641,35.2641,34.9605,34.9605,199000.0
2014-05-01 09:35:00,49.55,49.67,49.43,49.55,124000.0,34.9817,35.0664,34.897,34.9817,124000.0
2014-05-01 09:40:00,49.55,49.61,49.33,49.36,185400.0,34.9817,35.024,34.8264,34.8475,185400.0
2014-05-01 09:45:00,49.37,49.37,49.07,49.09,273700.0,34.8546,34.8546,34.6428,34.6569,273700.0
2014-05-01 09:50:00,49.09,49.26,49.05,49.24,135000.0,34.6569,34.7769,34.6287,34.7628,135000.0
2014-05-01 09:55:00,49.25,49.31,49.22,49.26,88200.0,34.7699,34.8122,34.7487,34.7769,88200.0
2014-05-01 10:00:00,49.26,49.26,49.18,49.19,160300.0,34.7769,34.7769,34.7205,34.7275,160300.0
2014-05-01 10:05:00,49.19,49.22,49.05,49.06,90700.0,34.7275,34.7487,34.6287,34.6357,90700.0
2014-05-01 10:10:00,49.06,49.13,49.03,49.03,189700.0,34.6357,34.6852,34.6146,34.6146,189700.0
2014-05-01 10:15:00,49.03,49.03,48.86,48.9,358300.0,34.6146,34.6146,34.4945,34.5228,358300.0
2014-05-01 10:20:00,48.9,49.01,48.88,49.01,147300.0,34.5228,34.6004,34.5087,34.6004,147300.0
2014-05-01 10:25:00,49.01,49.01,48.96,48.97,103700.0,34.6004,34.6004,34.5651,34.5722,103700.0
2014-05-01 10:30:00,48.97,49.06,48.96,49.05,131800.0,34.5722,34.6357,34.5651,34.6287,131800.0
2014-05-01 10:35:00,49.05,49.07,48.99,49.02,107900.0,34.6287,34.6428,34.5863,34.6075,107900.0
2014-05-01 10:40:00,49.02,49.19,49.01,49.13,93000.0,34.6075,34.7275,34.6004,34.6852,93000.0
2014-05-01 10:45:00,49.13,49.33,49.13,49.31,74500.0,34.6852,34.8264,34.6852,34.8122,74500.0
2014-05-01 10:50:00,49.3,49.31,49.2,49.21,64000.0,34.8052,34.8122,34.7346,34.7416,64000.0
2014-05-01 10:55:00,49.22,49.25,49.19,49.2,68900.0,34.7487,34.7699,34.7275,34.7346,68900.0
2014-05-01 11:00:00,49.21,49.33,49.2,49.3,101400.0,34.7416,34.8264,34.7346,34.8052,101400.0
2014-05-01 11:05:00,49.3,49.31,49.14,49.15,58700.0,34.8052,34.8122,34.6922,34.6993,58700.0
2014-05-01 11:10:00,49.15,49.19,49.12,49.15,75200.0,34.6993,34.7275,34.6781,34.6993,75200.0
2014-05-01 11:15:00,49.14,49.26,49.14,49.23,74800.0,34.6922,34.7769,34.6922,34.7558,74800.0
2014-05-01 11:20:00,49.23,49.29,49.22,49.28,69700.0,34.7558,34.7981,34.7487,34.7911,69700.0
2014-05-01 11:25:00,49.29,49.31,49.21,49.23,86300.0,34.7981,34.8122,34.7416,34.7558,86300.0
2014-05-01 11:30:00,49.23,49.4,49.22,49.38,98300.0,34.7558,34.8758,34.7487,34.8617,98300.0
2014-05-01 11:35:00,49.37,49.5,49.35,49.44,103600.0,34.8546,34.9464,34.8405,34.904,103600.0
2014-05-01 11:40:00,49.43,49.47,49.39,49.44,72800.0,34.897,34.9252,34.8687,34.904,72800.0
2014-05-01 11:45:00,49.44,49.45,49.29,49.3,84700.0,34.904,34.9111,34.7981,34.8052,84700.0
2014-05-01 11:50:00,49.29,49.31,49.19,49.3,79900.0,34.7981,34.8122,34.7275,34.8052,79900.0
2014-05-01 11:55:00,49.31,49.35,49.22,49.24,55400.0,34.8122,34.8405,34.7487,34.7628,55400.0
2014-05-01 12:00:00,49.24,49.36,49.23,49.36,50600.0,34.7628,34.8475,34.7558,34.8475,50600.0
2014-05-01 12:05:00,49.36,49.36,49.29,49.3,61900.0,34.8475,34.8475,34.7981,34.8052,61900.0
2014-05-01 12:10:00,49.3,49.35,49.3,49.33,45100.0,34.8052,34.8405,34.8052,34.8264,45100.0
2014-05-01 12:15:00,49.33,49.38,49.31,49.31,41700.0,34.8264,34.8617,34.8122,34.8122,41700.0
2014-05-01 12:20:00,49.31,49.38,49.26,49.38,54900.0,34.8122,34.8617,34.7769,34.8617,54900.0
2014-05-01 12:25:00,49.38,49.47,49.37,49.41,93500.0,34.8617,34.9252,34.8546,34.8828,93500.0
2014-05-01 12:30:00,49.41,49.41,49.34,49.4,50400.0,34.8828,34.8828,34.8334,34.8758,50400.0
2014-05-01 12:35:00,49.4,49.44,49.34,49.35,47900.0,34.8758,34.904,34.8334,34.8405,47900.0
2014-05-01 12:40:00,49.34,49.37,49.33,49.34,210900.0,34.8334,34.8546,34.8264,34.8334,210900.0
2014-05-01 12:45:00,49.35,49.41,49.27,49.4,113800.0,34.8405,34.8828,34.784,34.8758,113800.0
2014-05-01 12:50:00,49.41,49.45,49.4,49.42,43700.0,34.8828,34.9111,34.8758,34.8899,43700.0
2014-05-01 12:55:00,49.43,49.55,49.42,49.51,90600.0,34.897,34.9817,34.8899,34.9534,90600.0
2014-05-01 13:00:00,49.51,49.61,49.51,49.61,46100.0,34.9534,35.024,34.9534,35.024,46100.0
2014-05-01 13:05:00,49.61,49.66,49.6,49.66,41300.0,35.024,35.0593,35.017,35.0593,41300.0
2014-05-01 13:10:00,49.66,49.66,49.58,49.62,137600.0,35.0593,35.0593,35.0029,35.0311,137600.0
2014-05-01 13:15:00,49.63,49.63,49.57,49.59,112400.0,35.0382,35.0382,34.9958,35.0099,112400.0
2014-05-01 13:20:00,49.58,49.6,49.51,49.52,62400.0,35.0029,35.017,34.9534,34.9605,62400.0
2014-05-01 13:25:00,49.52,49.54,49.45,49.46,55300.0,34.9605,34.9746,34.9111,34.9181,55300.0
2014-05-01 13:30:00,49.46,49.52,49.42,49.52,49900.0,34.9181,34.9605,34.8899,34.9605,49900.0
2014-05-01 13:35:00,49.52,49.59,49.51,49.56,46600.0,34.9605,35.0099,34.9534,34.9887,46600.0
2014-05-01 13:40:00,49.55,49.58,49.5,49.56,54400.0,34.9817,35.0029,34.9464,34.9887,54400.0
2014-05-01 13:45:00,49.55,49.58,49.44,49.44,96900.0,34.9817,35.0029,34.904,34.904,96900.0
2014-05-01 13:50:00,49.44,49.49,49.43,49.49,42400.0,34.904,34.9393,34.897,34.9393,42400.0
2014-05-01 13:55:00,49.48,49.51,49.47,49.5,72700.0,34.9323,34.9534,34.9252,34.9464,72700.0
2014-05-01 14:00:00,49.49,49.54,49.45,49.52,45000.0,34.9393,34.9746,34.9111,34.9605,45000.0
2014-05-01 14:05:00,49.52,49.53,49.48,49.52,30700.0,34.9605,34.9676,34.9323,34.9605,30700.0
2014-05-01 14:10:00,49.52,49.56,49.5,49.5,65600.0,34.9605,34.9887,34.9464,34.9464,65600.0
2014-05-01 14:15:00,49.51,49.55,49.5,49.52,28600.0,34.9534,34.9817,34.9464,34.9605,28600.0
2014-05-01 14:20:00,49.52,49.58,49.51,49.58,21400.0,34.9605,35.0029,34.9534,35.0029,21400.0
2014-05-01 14:25:00,49.58,49.61,49.57,49.6,43300.0,35.0029,35.024,34.9958,35.017,43300.0
2014-05-01 14:30:00,49.59,49.67,49.59,49.66,62800.0,35.0099,35.0664,35.0099,35.0593,62800.0
2014-05-01 14:35:00,49.66,49.66,49.59,49.61,80900.0,35.0593,35.0593,35.0099,35.024,80900.0
2014-05-01 14:40:00,49.61,49.66,49.61,49.61,103800.0,35.024,35.0593,35.024,35.024,103800.0
2014-05-01 14:45:00,49.6,49.67,49.6,49.66,107000.0,35.017,35.0664,35.017,35.0593,107000.0
2014-05-01 14:50:00,49.66,49.67,49.63,49.65,68400.0,35.0593,35.0664,35.0382,35.0523,68400.0
2014-05-01 14:55:00,49.66,49.73,49.65,49.72,86300.0,35.0593,35.1088,35.0523,35.1017,86300.0
2014-05-01 15:00:00,49.72,49.75,49.69,49.69,208500.0,35.1017,35.1229,35.0805,35.0805,208500.0
2014-05-01 15:05:00,49.7,49.7,49.63,49.64,95000.0,35.0876,35.0876,35.0382,35.0452,95000.0
2014-05-01 15:10:00,49.63,49.65,49.61,49.64,47100.0,35.0382,35.0523,35.024,35.0452,47100.0
2014-05-01 15:15:00,49.64,49.67,49.6,49.63,64600.0,35.0452,35.0664,35.017,35.0382,64600.0
2014-05-01 15:20:00,49.62,49.67,49.59,49.6,82300.0,35.0311,35.0664,35.0099,35.017,82300.0
2014-05-01 15:25:00,49.59,49.59,49.5,49.51,89700.0,35.0099,35.0099,34.9464,34.9534,89700.0
2014-05-01 15:30:00,49.51,49.55,49.49,49.55,100300.0,34.9534,34.9817,34.9393,34.9817,100300.0
2014-05-01 15:35:00,49.55,49.55,49.49,49.53,121000.0,34.9817,34.9817,34.9393,34.9676,121000.0
2014-05-01 15:40:00,49.53,49.55,49.48,49.5,130400.0,34.9676,34.9817,34.9323,34.9464,130400.0
2014-05-01 15:45:00,49.49,49.5,49.43,49.44,117200.0,34.9393,34.9464,34.897,34.904,117200.0
2014-05-01 15:50:00,49.44,49.51,49.44,49.51,196200.0,34.904,34.9534,34.904,34.9534,196200.0
2014-05-01 15:55:00,49.5,49.53,49.47,49.53,378900.0,34.9464,34.9676,34.9252,34.9676,378900.0
2014-05-02 09:30:00,49.5,49.52,49.28,49.47,175300.0,34.9464,34.9605,34.7911,34.9252,175300.0
2014-05-02 09:35:00,49.46,49.66,49.43,49.53,75200.0,34.9181,35.0593,34.897,34.9676,75200.0
2014-05-02 09:40:00,49.55,49.7,49.5,49.66,169400.0,34.9817,35.0876,34.9464,35.0593,169400.0
2014-05-02 09:45:00,49.66,49.75,49.55,49.59,103400.0,35.0593,35.1229,34.9817,35.0099,103400.0
2014-05-02 09:50:00,49.59,49.65,49.56,49.56,130000.0,35.0099,35.0523,34.9887,34.9887,130000.0
2014-05-02 09:55:00,49.56,49.58,49.5,49.57,91500.0,34.9887,35.0029,34.9464,34.9958,91500.0
2014-05-02 10:00:00,49.57,49.7,49.52,49.53,160100.0,34.9958,35.0876,34.9605,34.9676,160100.0
2014-05-02 10:05:00,49.53,49.66,49.5,49.63,59600.0,34.9676,35.0593,34.9464,35.0382,59600.0
2014-05-02 10:10:00,49.63,49.73,49.61,49.66,41900.0,35.0382,35.1088,35.024,35.0593,41900.0
2014-05-02 10:15:00,49.66,49.72,49.66,49.71,127500.0,35.0593,35.1017,35.0593,35.0946,127500.0
2014-05-02 10:20:00,49.71,49.73,49.67,49.7,80600.0,35.0946,35.1088,35.0664,35.0876,80600.0
2014-05-02 10:25:00,49.7,49.72,49.54,49.55,41200.0,35.0876,35.1017,34.9746,34.9817,41200.0
2014-05-02 10:30:00,49.55,49.61,49.51,49.6,53700.0,34.9817,35.024,34.9534,35.017,53700.0
2014-05-02 10:35:00,49.59,49.61,49.51,49.52,317200.0,35.0099,35.024,34.9534,34.9605,317200.0
2014-05-02 10:40:00,49.51,49.56,49.48,49.53,220300.0,34.9534,34.9887,34.9323,34.9676,220300.0
2014-05-02 10:45:00,49.52,49.55,49.38,49.44,163800.0,34.9605,34.9817,34.8617,34.904,163800.0
2014-05-02 10:50:00,49.43,49.49,49.4,49.44,53400.0,34.897,34.9393,34.8758,34.904,53400.0
2014-05-02 10:55:00,49.45,49.5,49.39,49.45,81600.0,34.9111,34.9464,34.8687,34.9111,81600.0
2014-05-02 11:00:00,49.45,49.49,49.43,49.48,53100.0,34.9111,34.9393,34.897,34.9323,53100.0
2014-05-02 11:05:00,49.49,49.55,49.46,49.52,62900.0,34.9393,34.9817,34.9181,34.9605,62900.0
2014-05-02 11:10:00,49.52,49.55,49.46,49.49,128100.0,34.9605,34.9817,34.9181,34.9393,128100.0
2014-05-02 11:15:00,49.49,49.58,49.46,49.57,62100.0,34.9393,35.0029,34.9181,34.9958,62100.0
2014-05-02 11:20:00,49.57,49.57,49.51,49.51,35000.0,34.9958,34.9958,34.9534,34.9534,35000.0
2014-05-02 11:25:00,49.51,49.54,49.47,49.51,60500.0,34.9534,34.9746,34.9252,34.9534,60500.0
2014-05-02 11:30:00,49.51,49.6,49.5,49.59,73500.0,34.9534,35.017,34.9464,35.0099,73500.0
2014-05-02 11:35:00,49.6,49.61,49.53,49.55,56000.0,35.017,35.024,34.9676,34.9817,56000.0
2014-05-02 11:40:00,49.55,49.58,49.54,49.55,49400.0,34.9817,35.0029,34.9746,34.9817,49400.0
2014-05-02 11:45:00,49.55,49.6,49.53,49.6,63300.0,34.9817,35.017,34.9676,35.017,63300.0
2014-05-02 11:50:00,49.59,49.66,49.58,49.66,1030200.0,35.0099,35.0593,35.0029,35.0593,1030200.0
2014-05-02 11:55:00,49.65,49.71,49.62,49.69,51400.0,35.0523,35.0946,35.0311,35.0805,51400.0
2014-05-02 12:00:00,49.7,49.71,49.63,49.64,38400.0,35.0876,35.0946,35.0382,35.0452,38400.0
2014-05-02 12:05:00,49.64,49.72,49.61,49.62,67700.0,35.0452,35.1017,35.024,35.0311,67700.0
2014-05-02 12:10:00,49.61,49.68,49.61,49.68,44500.0,35.024,35.0735,35.024,35.0735,44500.0
2014-05-02 12:15:00,49.67,49.68,49.64,49.68,32700.0,35.0664,35.0735,35.0452,35.0735,32700.0
2014-05-02 12:20:00,49.67,49.69,49.67,49.69,28000.0,35.0664,35.0805,35.0664,35.0805,28000.0
2014-05-02 12:25:00,49.68,49.69,49.65,49.66,24100.0,35.0735,35.0805,35.0523,35.0593,24100.0
2014-05-02 12:30:00,49.66,49.68,49.65,49.65,27600.0,35.0593,35.0735,35.0523,35.0523,27600.0
2014-05-02 12:35:00,49.66,49.72,49.65,49.71,28300.0,35.0593,35.1017,35.0523,35.0946,28300.0
2014-05-02 12:40:00,49.72,49.78,49.72,49.77,82100.0,35.1017,35.1441,35.1017,35.137,82100.0
2014-05-02 12:45:00,49.77,49.8,49.76,49.76,24900.0,35.137,35.1582,35.1299,35.1299,24900.0
2014-05-02 12:50:00,49.77,49.77,49.72,49.74,36700.0,35.137,35.137,35.1017,35.1158,36700.0
2014-05-02 12:55:00,49.74,49.74,49.68,49.69,20800.0,35.1158,35.1158,35.0735,35.0805,20800.0
2014-05-02 13:00:00,49.69,49.7,49.64,49.66,45200.0,35.0805,35.0876,35.0452,35.0593,45200.0
2014-05-02 13:05:00,49.66,49.66,49.63,49.65,66400.0,35.0593,35.0593,35.0382,35.0523,66400.0
2014-05-02 13:10:00,49.64,49.64,49.57,49.59,39700.0,35.0452,35.0452,34.9958,35.0099,39700.0
2014-05-02 13:15:00,49.59,49.63,49.53,49.61,63000.0,35.0099,35.0382,34.9676,35.024,63000.0
2014-05-02 13:20:00,49.61,49.62,49.56,49.6,39200.0,35.024,35.0311,34.9887,35.017,39200.0
2014-05-02 13:25:00,49.6,49.61,49.53,49.54,40400.0,35.017,35.024,34.9676,34.9746,40400.0
2014-05-02 13:30:00,49.55,49.6,49.53,49.58,48600.0,34.9817,35.017,34.9676,35.0029,48600.0
2014-05-02 13:35:00,49.58,49.6,49.56,49.58,34200.0,35.0029,35.017,34.9887,35.0029,34200.0
2014-05-02 13:40:00,49.57,49.58,49.54,49.57,41000.0,34.9958,35.0029,34.9746,34.9958,41000.0
2014-05-02 13:45:00,49.57,49.62,49.57,49.6,53400.0,34.9958,35.0311,34.9958,35.017,53400.0
2014-05-02 13:50:00,49.6,49.62,49.56,49.57,38800.0,35.017,35.0311,34.9887,34.9958,38800.0
2014-05-02 13:55:00,49.57,49.59,49.53,49.55,38900.0,34.9958,35.0099,34.9676,34.9817,38900.0
2014-05-02 14:00:00,49.56,49.59,49.5,49.58,107700.0,34.9887,35.0099,34.9464,35.0029,107700.0
2014-05-02 14:05:00,49.58,49.6,49.52,49.53,82400.0,35.0029,35.017,34.9605,34.9676,82400.0
2014-05-02 14:10:00,49.53,49.56,49.5,49.51,47400.0,34.9676,34.9887,34.9464,34.9534,47400.0
2014-05-02 14:15:00,49.52,49.58,49.49,49.55,41100.0,34.9605,35.0029,34.9393,34.9817,41100.0
2014-05-02 14:20:00,49.55,49.57,49.52,49.54,43000.0,34.9817,34.9958,34.9605,34.9746,43000.0
2014-05-02 14:25:00,49.53,49.6,49.53,49.55,158300.0,34.9676,35.017,34.9676,34.9817,158300.0
2014-05-02 14:30:00,49.55,49.59,49.55,49.59,47400.0,34.9817,35.0099,34.9817,35.0099,47400.0
2014-05-02 14:35:00,49.59,49.63,49.59,49.6,63700.0,35.0099,35.0382,35.0099,35.017,63700.0
2014-05-02 14:40:00,49.6,49.61,49.59,49.61,45200.0,35.017,35.024,35.0099,35.024,45200.0
2014-05-02 14:45:00,49.6,49.62,49.59,49.59,45400.0,35.017,35.0311,35.0099,35.0099,45400.0
2014-05-02 14:50:00,49.59,49.62,49.58,49.61,39600.0,35.0099,35.0311,35.0029,35.024,39600.0
2014-05-02 14:55:00,49.61,49.62,49.59,49.62,32600.0,35.024,35.0311,35.0099,35.0311,32600.0
2014-05-02 15:00:00,49.62,49.68,49.62,49.68,46300.0,35.0311,35.0735,35.0311,35.0735,46300.0
2014-05-02 15:05:00,49.69,49.7,49.65,49.66,35000.0,35.0805,35.0876,35.0523,35.0593,35000.0
2014-05-02 15:10:00,49.67,49.67,49.63,49.64,83000.0,35.0664,35.0664,35.0382,35.0452,83000.0
2014-05-02 15:15:00,49.64,49.68,49.63,49.68,39100.0,35.0452,35.0735,35.0382,35.0735,39100.0
2014-05-02 15:20:00,49.68,49.71,49.63,49.64,91700.0,35.0735,35.0946,35.0382,35.0452,91700.0
2014-05-02 15:25:00,49.65,49.66,49.61,49.62,89400.0,35.0523,35.0593,35.024,35.0311,89400.0
2014-05-02 15:30:00,49.62,49.62,49.59,49.59,74300.0,35.0311,35.0311,35.0099,35.0099,74300.0
2014-05-02 15:35:00,49.59,49.63,49.59,49.61,107300.0,35.0099,35.0382,35.0099,35.024,107300.0
2014-05-02 15:40:00,49.61,49.62,49.56,49.6,129200.0,35.024,35.0311,34.9887,35.017,129200.0
2014-05-02 15:45:00,49.61,49.71,49.57,49.7,371200.0,35.024,35.0946,34.9958,35.0876,371200.0
2014-05-02 15:50:00,49.69,49.81,49.69,49.79,420400.0,35.0805,35.1652,35.0805,35.1511,420400.0
2014-05-02 15:55:00,49.79,49.85,49.79,49.81,292200.0,35.1511,35.1935,35.1511,35.1652,292200.0
2014-05-05 09:30:00,49.55,49.56,49.26,49.38,158300.0,34.9817,34.9887,34.7769,34.8617,158300.0
2014-05-05 09:35:00,49.37,49.42,49.3,49.35,129700.0,34.8546,34.8899,34.8052,34.8405,129700.0
2014-05-05 09:40:00,49.35,49.41,49.33,49.38,118000.0,34.8405,34.8828,34.8264,34.8617,118000.0
2014-05-05 09:45:00,49.38,49.4,49.17,49.19,160900.0,34.8617,34.8758,34.7134,34.7275,160900.0
2014-05-05 09:50:00,49.19,49.24,49.17,49.22,137000.0,34.7275,34.7628,34.7134,34.7487,137000.0
2014-05-05 09:55:00,49.23,49.32,49.19,49.32,107500.0,34.7558,34.8193,34.7275,34.8193,107500.0
2014-05-05 10:00:00,49.34,49.46,49.33,49.4,76700.0,34.8334,34.9181,34.8264,34.8758,76700.0
2014-05-05 10:05:00,49.41,49.41,49.31,49.34,114300.0,34.8828,34.8828,34.8122,34.8334,114300.0
2014-05-05 10:10:00,49.34,49.46,49.3,49.43,43300.0,34.8334,34.9181,34.8052,34.897,43300.0
2014-05-05 10:15:00,49.44,49.54,49.44,49.5,59900.0,34.904,34.9746,34.904,34.9464,59900.0
2014-05-05 10:20:00,49.5,49.53,49.46,49.49,43200.0,34.9464,34.9676,34.9181,34.9393,43200.0
2014-05-05 10:25:00,49.5,49.51,49.44,49.51,54500.0,34.9464,34.9534,34.904,34.9534,54500.0
2014-05-05 10:30:00,49.51,49.53,49.46,49.53,47300.0,34.9534,34.9676,34.9181,34.9676,47300.0
2014-05-05 10:35:00,49.52,49.54,49.48,49.52,48900.0,34.9605,34.9746,34.9323,34.9605,48900.0
2014-05-05 10:40:00,49.52,49.63,49.52,49.61,54900.0,34.9605,35.0382,34.9605,35.024,54900.0
2014-05-05 10:45:00,49.61,49.63,49.59,49.61,27100.0,35.024,35.0382,35.0099,35.024,27100.0
2014-05-05 10:50:00,49.6,49.71,49.6,49.7,113500.0,35.017,35.0946,35.017,35.0876,113500.0
2014-05-05 10:55:00,49.7,49.71,49.63,49.65,34400.0,35.0876,35.0946,35.0382,35.0523,34400.0
2014-05-05 11:00:00,49.64,49.68,49.61,49.68,133500.0,35.0452,35.0735,35.024,35.0735,133500.0
2014-05-05 11:05:00,49.67,49.77,49.66,49.76,73000.0,35.0664,35.137,35.0593,35.1299,73000.0
2014-05-05 11:10:00,49.76,49.77,49.7,49.71,35700.0,35.1299,35.137,35.0876,35.0946,35700.0
2014-05-05 11:15:00,49.72,49.75,49.59,49.61,81500.0,35.1017,35.1229,35.0099,35.024,81500.0
2014-05-05 11:20:00,49.61,49.71,49.6,49.67,66000.0,35.024,35.0946,35.017,35.0664,66000.0
2014-05-05 11:25:00,49.67,49.75,49.66,49.75,75400.0,35.0664,35.1229,35.0593,35.1229,75400.0
2014-05-05 11:30:00,49.75,49.8,49.73,49.79,55500.0,35.1229,35.1582,35.1088,35.1511,55500.0
2014-05-05 11:35:00,49.79,49.79,49.73,49.77,33000.0,35.1511,35.1511,35.1088,35.137,33000.0
2014-05-05 11:40:00,49.76,49.83,49.76,49.8,70700.0,35.1299,35.1794,35.1299,35.1582,70700.0
2014-05-05 11:45:00,49.81,49.88,49.8,49.87,62200.0,35.1652,35.2147,35.1582,35.2076,62200.0
2014-05-05 11:50:00,49.87,49.92,49.83,49.87,54300.0,35.2076,35.2429,35.1794,35.2076,54300.0
2014-05-05 11:55:00,49.87,49.95,49.86,49.94,43800.0,35.2076,35.2641,35.2005,35.257,43800.0
2014-05-05 12:00:00,49.93,49.95,49.84,49.84,30800.0,35.25,35.2641,35.1864,35.1864,30800.0
2014-05-05 12:05:00,49.84,49.85,49.79,49.79,28800.0,35.1864,35.1935,35.1511,35.1511,28800.0
2014-05-05 12:10:00,49.8,49.88,49.79,49.85,33600.0,35.1582,35.2147,35.1511,35.1935,33600.0
2014-05-05 12:15:00,49.84,49.85,49.83,49.84,13600.0,35.1864,35.1935,35.1794,35.1864,13600.0
2014-05-05 12:20:00,49.84,49.89,49.83,49.89,37500.0,35.1864,35.2217,35.1794,35.2217,37500.0
2014-05-05 12:25:00,49.88,49.89,49.84,49.84,31400.0,35.2147,35.2217,35.1864,35.1864,31400.0
2014-05-05 12:30:00,49.84,49.88,49.83,49.88,35400.0,35.1864,35.2147,35.1794,35.2147,35400.0
2014-05-05 12:35:00,49.89,49.9,49.87,49.89,40400.0,35.2217,35.2288,35.2076,35.2217,40400.0
2014-05-05 12:40:00,49.88,49.9,49.83,49.89,29600.0,35.2147,35.2288,35.1794,35.2217,29600.0
2014-05-05 12:45:00,49.89,49.92,49.87,49.91,56100.0,35.2217,35.2429,35.2076,35.2358,56100.0
2014-05-05 12:50:00,49.91,49.93,49.9,49.9,14600.0,35.2358,35.25,35.2288,35.2288,14600.0
2014-05-05 12:55:00,49.91,49.91,49.86,49.87,31800.0,35.2358,35.2358,35.2005,35.2076,31800.0
2014-05-05 13:00:00,49.87,49.97,49.87,49.96,90000.0,35.2076,35.2782,35.2076,35.2711,90000.0
2014-05-05 13:05:00,49.95,49.96,49.95,49.95,21400.0,35.2641,35.2711,35.2641,35.2641,21400.0
2014-05-05 13:10:00,49.95,49.98,49.95,49.96,52900.0,35.2641,35.2853,35.2641,35.2711,52900.0
2014-05-05 13:15:00,49.95,49.99,49.94,49.96,85500.0,35.2641,35.2923,35.257,35.2711,85500.0
2014-05-05 13:20:00,49.96,49.97,49.93,49.96,33900.0,35.2711,35.2782,35.25,35.2711,33900.0
2014-05-05 13:25:00,49.96,49.97,49.92,49.93,22100.0,35.2711,35.2782,35.2429,35.25,22100.0
2014-05-05 13:30:00,49.93,49.97,49.91,49.91,42900.0,35.25,35.2782,35.2358,35.2358,42900.0
2014-05-05 13:35:00,49.91,49.91,49.83,49.83,31500.0,35.2358,35.2358,35.1794,35.1794,31500.0
2014-05-05 13:40:00,49.83,49.85,49.8,49.82,35100.0,35.1794,35.1935,35.1582,35.1723,35100.0
2014-05-05 13:45:00,49.82,49.83,49.81,49.82,32900.0,35.1723,35.1794,35.1652,35.1723,32900.0
2014-05-05 13:50:00,49.82,49.83,49.8,49.81,43700.0,35.1723,35.1794,35.1582,35.1652,43700.0
2014-05-05 13:55:00,49.81,49.81,49.77,49.79,54400.0,35.1652,35.1652,35.137,35.1511,54400.0
2014-05-05 14:00:00,49.79,49.88,49.79,49.87,54900.0,35.1511,35.2147,35.1511,35.2076,54900.0
2014-05-05 14:05:00,49.86,49.9,49.83,49.9,28200.0,35.2005,35.2288,35.1794,35.2288,28200.0
2014-05-05 14:10:00,49.89,49.91,49.86,49.9,24400.0,35.2217,35.2358,35.2005,35.2288,24400.0
2014-05-05 14:15:00,49.9,49.91,49.88,49.9,21000.0,35.2288,35.2358,35.2147,35.2288,21000.0
2014-05-05 14:20:00,49.9,49.95,49.88,49.94,56600.0,35.2288,35.2641,35.2147,35.257,56600.0
2014-05-05 14:25:00,49.95,49.95,49.91,49.91,19400.0,35.2641,35.2641,35.2358,35.2358,19400.0
2014-05-05 14:30:00,49.91,49.94,49.91,49.94,46400.0,35.2358,35.257,35.2358,35.257,46400.0
2014-05-05 14:35:00,49.95,49.99,49.92,49.93,41800.0,35.2641,35.2923,35.2429,35.25,41800.0
2014-05-05 14:40:00,49.93,50.02,49.92,50.02,104700.0,35.25,35.3135,35.2429,35.3135,104700.0
2014-05-05 14:45:00,50.02,50.07,50.02,50.06,73500.0,35.3135,35.3488,35.3135,35.3417,73500.0
2014-05-05 14:50:00,50.07,50.07,50.01,50.03,44700.0,35.3488,35.3488,35.3064,35.3206,44700.0
2014-05-05 14:55:00,50.03,50.06,50.03,50.05,24400.0,35.3206,35.3417,35.3206,35.3347,24400.0
2014-05-05 15:00:00,50.05,50.05,49.96,49.96,42900.0,35.3347,35.3347,35.2711,35.2711,42900.0
2014-05-05 15:05:00,49.95,49.96,49.93,49.95,45300.0,35.2641,35.2711,35.25,35.2641,45300.0
2014-05-05 15:10:00,49.94,49.97,49.94,49.95,81700.0,35.257,35.2782,35.257,35.2641,81700.0
2014-05-05 15:15:00,49.96,49.99,49.95,49.96,51700.0,35.2711,35.2923,35.2641,35.2711,51700.0
2014-05-05 15:20:00,49.96,49.97,49.91,49.94,98000.0,35.2711,35.2782,35.2358,35.257,98000.0
2014-05-05 15:25:00,49.94,49.94,49.89,49.93,88500.0,35.257,35.257,35.2217,35.25,88500.0
2014-05-05 15:30:00,49.93,49.98,49.93,49.97,120900.0,35.25,35.2853,35.25,35.2782,120900.0
2014-05-05 15:35:00,49.97,49.98,49.95,49.96,80600.0,35.2782,35.2853,35.2641,35.2711,80600.0
2014-05-05 15:40:00,49.97,50.0,49.94,49.96,116700.0,35.2782,35.2994,35.257,35.2711,116700.0
2014-05-05 15:45:00,49.95,49.98,49.93,49.96,114700.0,35.2641,35.2853,35.25,35.2711,114700.0
2014-05-05 15:50:00,49.96,49.99,49.95,49.96,181800.0,35.2711,35.2923,35.2641,35.2711,181800.0
2014-05-05 15:55:00,49.97,50.04,49.96,50.03,306000.0,35.2782,35.3276,35.2711,35.3206,306000.0
2014-05-06 09:30:00,49.98,49.99,49.81,49.89,171800.0,35.2853,35.2923,35.1652,35.2217,171800.0
2014-05-06 09:35:00,49.87,49.97,49.73,49.73,32700.0,35.2076,35.2782,35.1088,35.1088,32700.0
2014-05-06 09:40:00,49.73,49.93,49.72,49.74,107400.0,35.1088,35.25,35.1017,35.1158,107400.0
2014-05-06 09:45:00,49.75,49.88,49.75,49.76,87700.0,35.1229,35.2147,35.1229,35.1299,87700.0
2014-05-06 09:50:00,49.75,49.83,49.73,49.81,44400.0,35.1229,35.1794,35.1088,35.1652,44400.0
2014-05-06 09:55:00,49.82,49.86,49.8,49.85,34100.0,35.1723,35.2005,35.1582,35.1935,34100.0
2014-05-06 10:00:00,49.85,49.98,49.79,49.95,100600.0,35.1935,35.2853,35.1511,35.2641,100600.0
2014-05-06 10:05:00,49.94,50.1,49.94,50.07,178400.0,35.257,35.37,35.257,35.3488,178400.0
2014-05-06 10:10:00,50.07,50.21,50.05,50.16,170900.0,35.3488,35.4476,35.3347,35.4123,170900.0
2014-05-06 10:15:00,50.16,50.2,50.11,50.15,71200.0,35.4123,35.4406,35.377,35.4053,71200.0
2014-05-06 10:20:00,50.16,50.55,50.15,50.53,411100.0,35.4123,35.6877,35.4053,35.6735,411100.0
2014-05-06 10:25:00,50.53,50.68,50.39,50.58,299400.0,35.6735,35.7794,35.5747,35.7088,299400.0
2014-05-06 10:30:00,50.58,50.93,50.56,50.9,342600.0,35.7088,35.9559,35.6947,35.9348,342600.0
2014-05-06 10:35:00,50.9,50.91,50.73,50.75,117700.0,35.9348,35.9418,35.8147,35.8289,117700.0
2014-05-06 10:40:00,50.75,50.89,50.74,50.87,161100.0,35.8289,35.9277,35.8218,35.9136,161100.0
2014-05-06 10:45:00,50.88,51.0,50.87,50.99,120800.0,35.9206,36.0054,35.9136,35.9983,120800.0
2014-05-06 10:50:00,50.98,51.02,50.88,50.92,111500.0,35.9912,36.0195,35.9206,35.9489,111500.0
2014-05-06 10:55:00,50.92,51.06,50.92,51.04,172600.0,35.9489,36.0477,35.9489,36.0336,172600.0
2014-05-06 11:00:00,51.05,51.05,50.91,50.99,98700.0,36.0407,36.0407,35.9418,35.9983,98700.0
2014-05-06 11:05:00,50.97,50.97,50.75,50.77,173300.0,35.9842,35.9842,35.8289,35.843,173300.0
2014-05-06 11:10:00,50.76,50.78,50.72,50.75,48000.0,35.8359,35.85,35.8077,35.8289,48000.0
2014-05-06 11:15:00,50.75,50.87,50.7,50.81,64300.0,35.8289,35.9136,35.7936,35.8712,64300.0
2014-05-06 11:20:00,50.82,50.95,50.82,50.9,77100.0,35.8783,35.9701,35.8783,35.9348,77100.0
2014-05-06 11:25:00,50.9,50.9,50.76,50.85,138300.0,35.9348,35.9348,35.8359,35.8995,138300.0
2014-05-06 11:30:00,50.84,50.88,50.83,50.88,63900.0,35.8924,35.9206,35.8853,35.9206,63900.0
2014-05-06 11:35:00,50.88,51.0,50.87,50.98,73800.0,35.9206,36.0054,35.9136,35.9912,73800.0
2014-05-06 11:40:00,50.97,51.11,50.97,51.1,159900.0,35.9842,36.083,35.9842,36.076,159900.0
2014-05-06 11:45:00,51.09,51.09,50.97,51.06,40700.0,36.0689,36.0689,35.9842,36.0477,40700.0
2014-05-06 11:50:00,51.06,51.07,50.99,50.99,45900.0,36.0477,36.0548,35.9983,35.9983,45900.0
2014-05-06 11:55:00,51.0,51.04,50.98,51.02,42100.0,36.0054,36.0336,35.9912,36.0195,42100.0
2014-05-06 12:00:00,51.01,51.01,50.94,50.95,38500.0,36.0124,36.0124,35.963,35.9701,38500.0
2014-05-06 12:05:00,50.95,50.97,50.93,50.94,32100.0,35.9701,35.9842,35.9559,35.963,32100.0
2014-05-06 12:10:00,50.93,50.96,50.89,50.9,40300.0,35.9559,35.9771,35.9277,35.9348,40300.0
2014-05-06 12:15:00,50.9,50.9,50.82,50.87,68100.0,35.9348,35.9348,35.8783,35.9136,68100.0
2014-05-06 12:20:00,50.88,50.91,50.81,50.9,27800.0,35.9206,35.9418,35.8712,35.9348,27800.0
2014-05-06 12:25:00,50.89,50.91,50.87,50.9,39300.0,35.9277,35.9418,35.9136,35.9348,39300.0
2014-05-06 12:30:00,50.89,50.94,50.89,50.92,50400.0,35.9277,35.963,35.9277,35.9489,50400.0
2014-05-06 12:35:00,50.93,51.05,50.93,51.04,55000.0,35.9559,36.0407,35.9559,36.0336,55000.0
2014-05-06 12:40:00,51.04,51.09,51.02,51.07,80100.0,36.0336,36.0689,36.0195,36.0548,80100.0
2014-05-06 12:45:00,51.07,51.09,51.01,51.07,79500.0,36.0548,36.0689,36.0124,36.0548,79500.0
2014-05-06 12:50:00,51.07,51.11,51.06,51.1,44600.0,36.0548,36.083,36.0477,36.076,44600.0
2014-05-06 12:55:00,51.11,51.24,51.11,51.22,118700.0,36.083,36.1748,36.083,36.1607,118700.0
2014-05-06 13:00:00,51.21,51.22,51.11,51.14,60700.0,36.1536,36.1607,36.083,36.1042,60700.0
2014-05-06 13:05:00,51.14,51.23,51.13,51.2,105100.0,36.1042,36.1677,36.0971,36.1466,105100.0
2014-05-06 13:10:00,51.2,51.2,51.08,51.08,53100.0,36.1466,36.1466,36.0618,36.0618,53100.0
2014-05-06 13:15:00,51.09,51.11,51.05,51.09,71600.0,36.0689,36.083,36.0407,36.0689,71600.0
2014-05-06 13:20:00,51.1,51.11,51.08,51.08,59500.0,36.076,36.083,36.0618,36.0618,59500.0
2014-05-06 13:25:00,51.08,51.08,50.9,50.92,100600.0,36.0618,36.0618,35.9348,35.9489,100600.0
2014-05-06 13:30:00,50.91,51.0,50.9,51.0,78100.0,35.9418,36.0054,35.9348,36.0054,78100.0
2014-05-06 13:35:00,51.0,51.0,50.93,50.93,48700.0,36.0054,36.0054,35.9559,35.9559,48700.0
2014-05-06 13:40:00,50.93,50.94,50.84,50.84,46100.0,35.9559,35.963,35.8924,35.8924,46100.0
2014-05-06 13:45:00,50.84,50.94,50.83,50.93,60200.0,35.8924,35.963,35.8853,35.9559,60200.0
2014-05-06 13:50:00,50.94,51.0,50.93,50.99,84400.0,35.963,36.0054,35.9559,35.9983,84400.0
2014-05-06 13:55:00,51.0,51.03,50.98,51.02,161100.0,36.0054,36.0265,35.9912,36.0195,161100.0
2014-05-06 14:00:00,51.02,51.04,50.99,51.0,119500.0,36.0195,36.0336,35.9983,36.0054,119500.0
2014-05-06 14:05:00,51.0,51.01,50.93,50.99,68400.0,36.0054,36.0124,35.9559,35.9983,68400.0
2014-05-06 14:10:00,51.0,51.0,50.94,50.97,61400.0,36.0054,36.0054,35.963,35.9842,61400.0
2014-05-06 14:15:00,50.97,51.04,50.97,51.04,46500.0,35.9842,36.0336,35.9842,36.0336,46500.0
2014-05-06 14:20:00,51.04,51.04,50.94,50.94,65800.0,36.0336,36.0336,35.963,35.963,65800.0
2014-05-06 14:25:00,50.94,51.0,50.91,50.99,181800.0,35.963,36.0054,35.9418,35.9983,181800.0
2014-05-06 14:30:00,50.99,51.0,50.95,50.98,84600.0,35.9983,36.0054,35.9701,35.9912,84600.0
2014-05-06 14:35:00,50.98,51.01,50.95,50.98,130100.0,35.9912,36.0124,35.9701,35.9912,130100.0
2014-05-06 14:40:00,50.97,51.0,50.94,50.98,69200.0,35.9842,36.0054,35.963,35.9912,69200.0
2014-05-06 14:45:00,50.98,51.03,50.97,51.01,93500.0,35.9912,36.0265,35.9842,36.0124,93500.0
2014-05-06 14:50:00,51.02,51.03,50.95,51.0,97900.0,36.0195,36.0265,35.9701,36.0054,97900.0
2014-05-06 14:55:00,51.01,51.06,51.0,51.05,53100.0,36.0124,36.0477,36.0054,36.0407,53100.0
2014-05-06 15:00:00,51.05,51.05,50.98,51.0,67800.0,36.0407,36.0407,35.9912,36.0054,67800.0
2014-05-06 15:05:00,50.99,51.02,50.97,51.02,54100.0,35.9983,36.0195,35.9842,36.0195,54100.0
2014-05-06 15:10:00,51.01,51.06,50.99,51.01,70300.0,36.0124,36.0477,35.9983,36.0124,70300.0
2014-05-06 15:15:00,51.02,51.06,51.01,51.05,96800.0,36.0195,36.0477,36.0124,36.0407,96800.0
2014-05-06 15:20:00,51.06,51.09,51.05,51.07,142800.0,36.0477,36.0689,36.0407,36.0548,142800.0
2014-05-06 15:25:00,51.07,51.1,51.05,51.09,127400.0,36.0548,36.076,36.0407,36.0689,127400.0
2014-05-06 15:30:00,51.09,51.1,51.08,51.09,124900.0,36.0689,36.076,36.0618,36.0689,124900.0
2014-05-06 15:35:00,51.09,51.09,51.06,51.09,152700.0,36.0689,36.0689,36.0477,36.0689,152700.0
2014-05-06 15:40:00,51.08,51.1,51.04,51.08,262400.0,36.0618,36.076,36.0336,36.0618,262400.0
2014-05-06 15:45:00,51.07,51.08,51.04,51.05,213700.0,36.0548,36.0618,36.0336,36.0407,213700.0
2014-05-06 15:50:00,51.05,51.06,51.03,51.03,254600.0,36.0407,36.0477,36.0265,36.0265,254600.0
2014-05-06 15:55:00,51.03,51.05,50.92,50.94,725900.0,36.0265,36.0407,35.9489,35.963,725900.0
2014-05-07 09:30:00,50.8,51.01,50.75,50.92,191400.0,35.8642,36.0124,35.8289,35.9489,191400.0
2014-05-07 09:35:00,50.94,50.94,50.65,50.77,116700.0,35.963,35.963,35.7583,35.843,116700.0
2014-05-07 09:40:00,50.76,50.8,50.62,50.74,115500.0,35.8359,35.8642,35.7371,35.8218,115500.0
2014-05-07 09:45:00,50.74,50.75,50.48,50.65,140300.0,35.8218,35.8289,35.6382,35.7583,140300.0
2014-05-07 09:50:00,50.65,50.65,50.44,50.47,95700.0,35.7583,35.7583,35.61,35.6312,95700.0
2014-05-07 09:55:00,50.47,50.54,50.3,50.3,139500.0,35.6312,35.6806,35.5112,35.5112,139500.0
2014-05-07 10:00:00,50.3,50.46,50.29,50.45,234300.0,35.5112,35.6241,35.5041,35.6171,234300.0
2014-05-07 10:05:00,50.45,50.45,50.34,50.41,127800.0,35.6171,35.6171,35.5394,35.5888,127800.0
2014-05-07 10:10:00,50.41,50.45,50.28,50.35,154400.0,35.5888,35.6171,35.497,35.5465,154400.0
2014-05-07 10:15:00,50.35,50.36,50.21,50.22,121500.0,35.5465,35.5535,35.4476,35.4547,121500.0
2014-05-07 10:20:00,50.22,50.25,50.12,50.13,76400.0,35.4547,35.4759,35.3841,35.3912,76400.0
2014-05-07 10:25:00,50.12,50.25,50.08,50.24,71700.0,35.3841,35.4759,35.3559,35.4688,71700.0
2014-05-07 10:30:00,50.24,50.34,50.17,50.31,93300.0,35.4688,35.5394,35.4194,35.5182,93300.0
2014-05-07 10:35:00,50.3,50.38,50.24,50.31,94900.0,35.5112,35.5676,35.4688,35.5182,94900.0
2014-05-07 10:40:00,50.31,50.33,50.25,50.29,78600.0,35.5182,35.5323,35.4759,35.5041,78600.0
2014-05-07 10:45:00,50.29,50.4,50.29,50.4,66800.0,35.5041,35.5818,35.5041,35.5818,66800.0
2014-05-07 10:50:00,50.39,50.42,50.32,50.32,96900.0,35.5747,35.5959,35.5253,35.5253,96900.0
2014-05-07 10:55:00,50.33,50.36,50.29,50.3,70900.0,35.5323,35.5535,35.5041,35.5112,70900.0
2014-05-07 11:00:00,50.3,50.37,50.29,50.36,78400.0,35.5112,35.5606,35.5041,35.5535,78400.0
2014-05-07 11:05:00,50.35,50.41,50.3,50.39,47400.0,35.5465,35.5888,35.5112,35.5747,47400.0
2014-05-07 11:10:00,50.38,50.45,50.35,50.44,74100.0,35.5676,35.6171,35.5465,35.61,74100.0
2014-05-07 11:15:00,50.44,50.44,50.38,50.4,67300.0,35.61,35.61,35.5676,35.5818,67300.0
2014-05-07 11:20:00,50.4,50.41,50.39,50.4,376400.0,35.5818,35.5888,35.5747,35.5818,376400.0
2014-05-07 11:25:00,50.4,50.48,50.38,50.48,99900.0,35.5818,35.6382,35.5676,35.6382,99900.0
2014-05-07 11:30:00,50.48,50.54,50.43,50.45,155300.0,35.6382,35.6806,35.6029,35.6171,155300.0
2014-05-07 11:35:00,50.46,50.48,50.37,50.45,90400.0,35.6241,35.6382,35.5606,35.6171,90400.0
2014-05-07 11:40:00,50.45,50.62,50.43,50.61,109200.0,35.6171,35.7371,35.6029,35.73,109200.0
2014-05-07 11:45:00,50.61,50.65,50.56,50.58,53300.0,35.73,35.7583,35.6947,35.7088,53300.0
2014-05-07 11:50:00,50.58,50.6,50.54,50.58,60700.0,35.7088,35.723,35.6806,35.7088,60700.0
2014-05-07 11:55:00,50.59,50.63,50.54,50.54,62200.0,35.7159,35.7441,35.6806,35.6806,62200.0
2014-05-07 12:00:00,50.54,50.55,50.44,50.44,49100.0,35.6806,35.6877,35.61,35.61,49100.0
2014-05-07 12:05:00,50.44,50.45,50.35,50.36,54900.0,35.61,35.6171,35.5465,35.5535,54900.0
2014-05-07 12:10:00,50.36,50.37,50.33,50.33,35700.0,35.5535,35.5606,35.5323,35.5323,35700.0
2014-05-07 12:15:00,50.33,50.35,50.3,50.35,37400.0,35.5323,35.5465,35.5112,35.5465,37400.0
2014-05-07 12:20:00,50.35,50.37,50.34,50.35,19300.0,35.5465,35.5606,35.5394,35.5465,19300.0
2014-05-07 12:25:00,50.35,50.36,50.25,50.25,39200.0,35.5465,35.5535,35.4759,35.4759,39200.0
2014-05-07 12:30:00,50.25,50.26,50.23,50.23,30600.0,35.4759,35.4829,35.4617,35.4617,30600.0
2014-05-07 12:35:00,50.23,50.26,50.2,50.23,32600.0,35.4617,35.4829,35.4406,35.4617,32600.0
2014-05-07 12:40:00,50.23,50.23,50.18,50.18,36100.0,35.4617,35.4617,35.4264,35.4264,36100.0
2014-05-07 12:45:00,50.18,50.18,50.1,50.13,53000.0,35.4264,35.4264,35.37,35.3912,53000.0
2014-05-07 12:50:00,50.13,50.17,50.1,50.14,29600.0,35.3912,35.4194,35.37,35.3982,29600.0
2014-05-07 12:55:00,50.13,50.13,50.08,50.09,34200.0,35.3912,35.3912,35.3559,35.3629,34200.0
2014-05-07 13:00:00,50.09,50.12,50.07,50.12,39000.0,35.3629,35.3841,35.3488,35.3841,39000.0
2014-05-07 13:05:00,50.12,50.12,50.04,50.05,74400.0,35.3841,35.3841,35.3276,35.3347,74400.0
2014-05-07 13:10:00,50.05,50.12,50.04,50.12,37000.0,35.3347,35.3841,35.3276,35.3841,37000.0
2014-05-07 13:15:00,50.11,50.16,50.09,50.15,55900.0,35.377,35.4123,35.3629,35.4053,55900.0
2014-05-07 13:20:00,50.15,50.19,50.15,50.19,37900.0,35.4053,35.4335,35.4053,35.4335,37900.0
2014-05-07 13:25:00,50.19,50.2,50.14,50.16,84800.0,35.4335,35.4406,35.3982,35.4123,84800.0
2014-05-07 13:30:00,50.16,50.23,50.14,50.23,67600.0,35.4123,35.4617,35.3982,35.4617,67600.0
2014-05-07 13:35:00,50.22,50.28,50.21,50.27,104000.0,35.4547,35.497,35.4476,35.49,104000.0
2014-05-07 13:40:00,50.27,50.27,50.16,50.25,62500.0,35.49,35.49,35.4123,35.4759,62500.0
2014-05-07 13:45:00,50.25,50.27,50.23,50.25,50200.0,35.4759,35.49,35.4617,35.4759,50200.0
2014-05-07 13:50:00,50.25,50.32,50.24,50.28,59300.0,35.4759,35.5253,35.4688,35.497,59300.0
2014-05-07 13:55:00,50.29,50.31,50.24,50.25,82100.0,35.5041,35.5182,35.4688,35.4759,82100.0
2014-05-07 14:00:00,50.26,50.33,50.24,50.28,68300.0,35.4829,35.5323,35.4688,35.497,68300.0
2014-05-07 14:05:00,50.27,50.34,50.27,50.31,58100.0,35.49,35.5394,35.49,35.5182,58100.0
2014-05-07 14:10:00,50.3,50.35,50.29,50.35,59700.0,35.5112,35.5465,35.5041,35.5465,59700.0
2014-05-07 14:15:00,50.34,50.39,50.34,50.38,43700.0,35.5394,35.5747,35.5394,35.5676,43700.0
2014-05-07 14:20:00,50.38,50.41,50.36,50.36,37500.0,35.5676,35.5888,35.5535,35.5535,37500.0
2014-05-07 14:25:00,50.36,50.42,50.34,50.41,141000.0,35.5535,35.5959,35.5394,35.5888,141000.0
2014-05-07 14:30:00,50.42,50.42,50.37,50.38,53800.0,35.5959,35.5959,35.5606,35.5676,53800.0
2014-05-07 14:35:00,50.38,50.38,50.31,50.31,36100.0,35.5676,35.5676,35.5182,35.5182,36100.0
2014-05-07 14:40:00,50.31,50.34,50.28,50.32,42300.0,35.5182,35.5394,35.497,35.5253,42300.0
2014-05-07 14:45:00,50.32,50.33,50.27,50.28,50900.0,35.5253,35.5323,35.49,35.497,50900.0
2014-05-07 14:50:00,50.27,50.32,50.21,50.3,115700.0,35.49,35.5253,35.4476,35.5112,115700.0
2014-05-07 14:55:00,50.3,50.37,50.29,50.37,49200.0,35.5112,35.5606,35.5041,35.5606,49200.0
2014-05-07 15:00:00,50.37,50.37,50.31,50.32,95300.0,35.5606,35.5606,35.5182,35.5253,95300.0
2014-05-07 15:05:00,50.31,50.39,50.31,50.36,94200.0,35.5182,35.5747,35.5182,35.5535,94200.0
2014-05-07 15:10:00,50.37,50.38,50.34,50.36,58900.0,35.5606,35.5676,35.5394,35.5535,58900.0
2014-05-07 15:15:00,50.36,50.38,50.34,50.34,90600.0,35.5535,35.5676,35.5394,35.5394,90600.0
2014-05-07 15:20:00,50.35,50.35,50.3,50.31,114200.0,35.5465,35.5465,35.5112,35.5182,114200.0
2014-05-07 15:25:00,50.32,50.35,50.31,50.34,74400.0,35.5253,35.5465,35.5182,35.5394,74400.0
2014-05-07 15:30:00,50.35,50.48,50.34,50.44,246000.0,35.5465,35.6382,35.5394,35.61,246000.0
2014-05-07 15:35:00,50.45,50.47,50.4,50.46,130900.0,35.6171,35.6312,35.5818,35.6241,130900.0
2014-05-07 15:40:00,50.46,50.61,50.44,50.58,206300.0,35.6241,35.73,35.61,35.7088,206300.0
2014-05-07 15:45:00,50.59,50.66,50.58,50.65,262000.0,35.7159,35.7653,35.7088,35.7583,262000.0
2014-05-07 15:50:00,50.65,50.71,50.64,50.69,383700.0,35.7583,35.8006,35.7512,35.7865,383700.0
2014-05-07 15:55:00,50.7,50.85,50.69,50.78,930500.0,35.7936,35.8995,35.7865,35.85,930500.0
2014-05-08 09:30:00,50.57,50.65,50.25,50.31,260800.0,35.7018,35.7583,35.4759,35.5182,260800.0
2014-05-08 09:35:00,50.33,50.47,50.25,50.46,123800.0,35.5323,35.6312,35.4759,35.6241,123800.0
2014-05-08 09:40:00,50.46,50.63,50.45,50.61,95600.0,35.6241,35.7441,35.6171,35.73,95600.0
2014-05-08 09:45:00,50.61,50.78,50.6,50.78,52200.0,35.73,35.85,35.723,35.85,52200.0
2014-05-08 09:50:00,50.78,50.84,50.72,50.72,69400.0,35.85,35.8924,35.8077,35.8077,69400.0
2014-05-08 09:55:00,50.72,50.8,50.72,50.75,79800.0,35.8077,35.8642,35.8077,35.8289,79800.0
2014-05-08 10:00:00,50.74,50.8,50.74,50.77,80800.0,35.8218,35.8642,35.8218,35.843,80800.0
2014-05-08 10:05:00,50.78,50.84,50.78,50.79,65800.0,35.85,35.8924,35.85,35.8571,65800.0
2014-05-08 10:10:00,50.79,50.81,50.73,50.75,166400.0,35.8571,35.8712,35.8147,35.8289,166400.0
2014-05-08 10:15:00,50.76,50.8,50.69,50.75,83100.0,35.8359,35.8642,35.7865,35.8289,83100.0
2014-05-08 10:20:00,50.75,50.75,50.71,50.74,219100.0,35.8289,35.8289,35.8006,35.8218,219100.0
2014-05-08 10:25:00,50.74,50.75,50.66,50.69,100200.0,35.8218,35.8289,35.7653,35.7865,100200.0
2014-05-08 10:30:00,50.69,50.72,50.67,50.68,54800.0,35.7865,35.8077,35.7724,35.7794,54800.0
2014-05-08 10:35:00,50.67,50.72,50.66,50.72,59100.0,35.7724,35.8077,35.7653,35.8077,59100.0
2014-05-08 10:40:00,50.72,50.77,50.68,50.72,135500.0,35.8077,35.843,35.7794,35.8077,135500.0
2014-05-08 10:45:00,50.71,50.75,50.69,50.73,41400.0,35.8006,35.8289,35.7865,35.8147,41400.0
2014-05-08 10:50:00,50.73,50.75,50.72,50.74,98500.0,35.8147,35.8289,35.8077,35.8218,98500.0
2014-05-08 10:55:00,50.75,50.75,50.72,50.73,52400.0,35.8289,35.8289,35.8077,35.8147,52400.0
2014-05-08 11:00:00,50.73,50.75,50.71,50.75,87000.0,35.8147,35.8289,35.8006,35.8289,87000.0
2014-05-08 11:05:00,50.74,50.77,50.73,50.75,93700.0,35.8218,35.843,35.8147,35.8289,93700.0
2014-05-08 11:10:00,50.75,50.77,50.7,50.74,88400.0,35.8289,35.843,35.7936,35.8218,88400.0
2014-05-08 11:15:00,50.75,50.84,50.74,50.83,50700.0,35.8289,35.8924,35.8218,35.8853,50700.0
2014-05-08 11:20:00,50.83,50.89,50.82,50.85,40600.0,35.8853,35.9277,35.8783,35.8995,40600.0
2014-05-08 11:25:00,50.86,50.91,50.85,50.9,28900.0,35.9065,35.9418,35.8995,35.9348,28900.0
2014-05-08 11:30:00,50.9,51.02,50.9,51.02,97200.0,35.9348,36.0195,35.9348,36.0195,97200.0
2014-05-08 11:35:00,51.01,51.05,50.99,51.01,44600.0,36.0124,36.0407,35.9983,36.0124,44600.0
2014-05-08 11:40:00,51.01,51.03,50.97,50.98,52300.0,36.0124,36.0265,35.9842,35.9912,52300.0
2014-05-08 11:45:00,50.98,51.0,50.91,50.97,58000.0,35.9912,36.0054,35.9418,35.9842,58000.0
2014-05-08 11:50:00,50.98,51.06,50.98,51.03,60600.0,35.9912,36.0477,35.9912,36.0265,60600.0
2014-05-08 11:55:00,51.03,51.05,50.97,50.97,42100.0,36.0265,36.0407,35.9842,35.9842,42100.0
2014-05-08 12:00:00,50.97,50.97,50.88,50.9,66200.0,35.9842,35.9842,35.9206,35.9348,66200.0
2014-05-08 12:05:00,50.91,50.92,50.83,50.92,40700.0,35.9418,35.9489,35.8853,35.9489,40700.0
2014-05-08 12:10:00,50.92,50.97,50.91,50.97,41400.0,35.9489,35.9842,35.9418,35.9842,41400.0
2014-05-08 12:15:00,50.97,50.99,50.9,50.91,39900.0,35.9842,35.9983,35.9348,35.9418,39900.0
2014-05-08 12:20:00,50.91,50.91,50.79,50.79,36400.0,35.9418,35.9418,35.8571,35.8571,36400.0
2014-05-08 12:25:00,50.79,50.88,50.79,50.87,34900.0,35.8571,35.9206,35.8571,35.9136,34900.0
2014-05-08 12:30:00,50.87,50.89,50.83,50.87,41000.0,35.9136,35.9277,35.8853,35.9136,41000.0
2014-05-08 12:35:00,50.87,50.88,50.82,50.85,22800.0,35.9136,35.9206,35.8783,35.8995,22800.0
2014-05-08 12:40:00,50.85,50.86,50.75,50.75,35800.0,35.8995,35.9065,35.8289,35.8289,35800.0
2014-05-08 12:45:00,50.76,50.77,50.7,50.7,35400.0,35.8359,35.843,35.7936,35.7936,35400.0
2014-05-08 12:50:00,50.7,50.71,50.65,50.65,28900.0,35.7936,35.8006,35.7583,35.7583,28900.0
2014-05-08 12:55:00,50.64,50.74,50.62,50.73,89600.0,35.7512,35.8218,35.7371,35.8147,89600.0
2014-05-08 13:00:00,50.73,50.76,50.69,50.75,36500.0,35.8147,35.8359,35.7865,35.8289,36500.0
2014-05-08 13:05:00,50.75,50.75,50.71,50.72,25400.0,35.8289,35.8289,35.8006,35.8077,25400.0
2014-05-08 13:10:00,50.71,50.71,50.63,50.68,60900.0,35.8006,35.8006,35.7441,35.7794,60900.0
2014-05-08 13:15:00,50.68,50.68,50.61,50.66,107200.0,35.7794,35.7794,35.73,35.7653,107200.0
2014-05-08 13:20:00,50.66,50.69,50.57,50.68,80500.0,35.7653,35.7865,35.7018,35.7794,80500.0
2014-05-08 13:25:00,50.68,50.73,50.66,50.73,46300.0,35.7794,35.8147,35.7653,35.8147,46300.0
2014-05-08 13:30:00,50.72,50.73,50.63,50.72,41700.0,35.8077,35.8147,35.7441,35.8077,41700.0
2014-05-08 13:35:00,50.73,50.82,50.71,50.75,48800.0,35.8147,35.8783,35.8006,35.8289,48800.0
2014-05-08 13:40:00,50.75,50.79,50.71,50.79,43300.0,35.8289,35.8571,35.8006,35.8571,43300.0
2014-05-08 13:45:00,50.8,50.81,50.74,50.8,64700.0,35.8642,35.8712,35.8218,35.8642,64700.0
2014-05-08 13:50:00,50.81,50.81,50.73,50.73,51800.0,35.8712,35.8712,35.8147,35.8147,51800.0
2014-05-08 13:55:00,50.72,50.75,50.68,50.72,54800.0,35.8077,35.8289,35.7794,35.8077,54800.0
2014-05-08 14:00:00,50.73,50.73,50.65,50.66,59500.0,35.8147,35.8147,35.7583,35.7653,59500.0
2014-05-08 14:05:00,50.67,50.7,50.63,50.64,70300.0,35.7724,35.7936,35.7441,35.7512,70300.0
2014-05-08 14:10:00,50.63,50.65,50.58,50.64,110900.0,35.7441,35.7583,35.7088,35.7512,110900.0
2014-05-08 14:15:00,50.64,50.67,50.61,50.66,53600.0,35.7512,35.7724,35.73,35.7653,53600.0
2014-05-08 14:20:00,50.66,50.67,50.61,50.65,46200.0,35.7653,35.7724,35.73,35.7583,46200.0
2014-05-08 14:25:00,50.65,50.68,50.6,50.67,38000.0,35.7583,35.7794,35.723,35.7724,38000.0
2014-05-08 14:30:00,50.66,50.66,50.62,50.66,30000.0,35.7653,35.7653,35.7371,35.7653,30000.0
2014-05-08 14:35:00,50.66,50.68,50.6,50.61,46600.0,35.7653,35.7794,35.723,35.73,46600.0
2014-05-08 14:40:00,50.61,50.61,50.54,50.55,59900.0,35.73,35.73,35.6806,35.6877,59900.0
2014-05-08 14:45:00,50.54,50.55,50.48,50.52,72600.0,35.6806,35.6877,35.6382,35.6665,72600.0
2014-05-08 14:50:00,50.52,50.59,50.52,50.53,54200.0,35.6665,35.7159,35.6665,35.6735,54200.0
2014-05-08 14:55:00,50.53,50.58,50.49,50.53,95400.0,35.6735,35.7088,35.6453,35.6735,95400.0
2014-05-08 15:00:00,50.53,50.54,50.41,50.43,133500.0,35.6735,35.6806,35.5888,35.6029,133500.0
2014-05-08 15:05:00,50.42,50.44,50.36,50.38,136700.0,35.5959,35.61,35.5535,35.5676,136700.0
2014-05-08 15:10:00,50.38,50.48,50.35,50.47,98500.0,35.5676,35.6382,35.5465,35.6312,98500.0
2014-05-08 15:15:00,50.48,50.56,50.43,50.55,120900.0,35.6382,35.6947,35.6029,35.6877,120900.0
2014-05-08 15:20:00,50.55,50.66,50.54,50.65,151300.0,35.6877,35.7653,35.6806,35.7583,151300.0
2014-05-08 15:25:00,50.65,50.7,50.64,50.65,219800.0,35.7583,35.7936,35.7512,35.7583,219800.0
2014-05-08 15:30:00,50.65,50.7,50.64,50.7,170000.0,35.7583,35.7936,35.7512,35.7936,170000.0
2014-05-08 15:35:00,50.7,50.71,50.64,50.69,297900.0,35.7936,35.8006,35.7512,35.7865,297900.0
2014-05-08 15:40:00,50.69,50.72,50.63,50.65,194400.0,35.7865,35.8077,35.7441,35.7583,194400.0
2014-05-08 15:45:00,50.65,50.71,50.64,50.7,248000.0,35.7583,35.8006,35.7512,35.7936,248000.0
2014-05-08 15:50:00,50.69,50.77,50.68,50.77,297800.0,35.7865,35.843,35.7794,35.843,297800.0
2014-05-08 15:55:00,50.76,50.77,50.7,50.75,482800.0,35.8359,35.843,35.7936,35.8289,482800.0
2014-05-09 09:30:00,50.9,50.96,50.82,50.83,332500.0,35.9348,35.9771,35.8783,35.8853,332500.0
2014-05-09 09:35:00,50.82,50.97,50.63,50.69,320400.0,35.8783,35.9842,35.7441,35.7865,320400.0
2014-05-09 09:40:00,50.69,50.73,50.41,50.45,171400.0,35.7865,35.8147,35.5888,35.6171,171400.0
2014-05-09 09:45:00,50.47,50.61,50.31,50.33,179500.0,35.6312,35.73,35.5182,35.5323,179500.0
2014-05-09 09:50:00,50.34,50.51,50.3,50.45,151000.0,35.5394,35.6594,35.5112,35.6171,151000.0
2014-05-09 09:55:00,50.45,50.6,50.43,50.47,118600.0,35.6171,35.723,35.6029,35.6312,118600.0
2014-05-09 10:00:00,50.47,50.64,50.44,50.44,143000.0,35.6312,35.7512,35.61,35.61,143000.0
2014-05-09 10:05:00,50.45,50.61,50.44,50.61,154600.0,35.6171,35.73,35.61,35.73,154600.0
2014-05-09 10:10:00,50.61,50.72,50.61,50.7,164300.0,35.73,35.8077,35.73,35.7936,164300.0
2014-05-09 10:15:00,50.7,50.8,50.7,50.73,144600.0,35.7936,35.8642,35.7936,35.8147,144600.0
2014-05-09 10:20:00,50.72,50.75,50.55,50.61,95500.0,35.8077,35.8289,35.6877,35.73,95500.0
2014-05-09 10:25:00,50.63,50.66,50.57,50.57,45800.0,35.7441,35.7653,35.7018,35.7018,45800.0
2014-05-09 10:30:00,50.57,50.7,50.55,50.7,160900.0,35.7018,35.7936,35.6877,35.7936,160900.0
2014-05-09 10:35:00,50.7,50.78,50.66,50.77,168600.0,35.7936,35.85,35.7653,35.843,168600.0
2014-05-09 10:40:00,50.77,50.77,50.68,50.68,135500.0,35.843,35.843,35.7794,35.7794,135500.0
2014-05-09 10:45:00,50.68,50.8,50.65,50.73,161500.0,35.7794,35.8642,35.7583,35.8147,161500.0
2014-05-09 10:50:00,50.72,50.75,50.68,50.72,65500.0,35.8077,35.8289,35.7794,35.8077,65500.0
2014-05-09 10:55:00,50.71,50.73,50.68,50.68,76700.0,35.8006,35.8147,35.7794,35.7794,76700.0
2014-05-09 11:00:00,50.67,50.72,50.65,50.65,64500.0,35.7724,35.8077,35.7583,35.7583,64500.0
2014-05-09 11:05:00,50.64,50.65,50.58,50.6,56600.0,35.7512,35.7583,35.7088,35.723,56600.0
2014-05-09 11:10:00,50.59,50.64,50.57,50.57,60500.0,35.7159,35.7512,35.7018,35.7018,60500.0
2014-05-09 11:15:00,50.57,50.62,50.53,50.56,52500.0,35.7018,35.7371,35.6735,35.6947,52500.0
2014-05-09 11:20:00,50.57,50.64,50.57,50.6,46600.0,35.7018,35.7512,35.7018,35.723,46600.0
2014-05-09 11:25:00,50.6,50.61,50.53,50.6,59500.0,35.723,35.73,35.6735,35.723,59500.0
2014-05-09 11:30:00,50.6,50.64,50.53,50.55,34500.0,35.723,35.7512,35.6735,35.6877,34500.0
2014-05-09 11:35:00,50.54,50.6,50.54,50.59,40700.0,35.6806,35.723,35.6806,35.7159,40700.0
2014-05-09 11:40:00,50.59,50.7,50.59,50.7,90800.0,35.7159,35.7936,35.7159,35.7936,90800.0
2014-05-09 11:45:00,50.7,50.79,50.7,50.79,40700.0,35.7936,35.8571,35.7936,35.8571,40700.0
2014-05-09 11:50:00,50.79,50.82,50.74,50.81,78600.0,35.8571,35.8783,35.8218,35.8712,78600.0
2014-05-09 11:55:00,50.8,50.84,50.8,50.8,47200.0,35.8642,35.8924,35.8642,35.8642,47200.0
2014-05-09 12:00:00,50.8,50.84,50.77,50.8,51700.0,35.8642,35.8924,35.843,35.8642,51700.0
2014-05-09 12:05:00,50.8,50.8,50.73,50.76,45700.0,35.8642,35.8642,35.8147,35.8359,45700.0
2014-05-09 12:10:00,50.76,50.88,50.75,50.87,64800.0,35.8359,35.9206,35.8289,35.9136,64800.0
2014-05-09 12:15:00,50.88,51.0,50.87,51.0,170500.0,35.9206,36.0054,35.9136,36.0054,170500.0
2014-05-09 12:20:00,51.0,51.01,50.93,50.95,78300.0,36.0054,36.0124,35.9559,35.9701,78300.0
2014-05-09 12:25:00,50.96,50.99,50.95,50.95,38200.0,35.9771,35.9983,35.9701,35.9701,38200.0
2014-05-09 12:30:00,50.95,50.97,50.9,50.91,57900.0,35.9701,35.9842,35.9348,35.9418,57900.0
2014-05-09 12:35:00,50.91,51.18,50.91,51.17,78300.0,35.9418,36.1324,35.9418,36.1254,78300.0
2014-05-09 12:40:00,51.17,51.2,51.14,51.17,50200.0,36.1254,36.1466,36.1042,36.1254,50200.0
2014-05-09 12:45:00,51.17,51.22,51.15,51.22,63000.0,36.1254,36.1607,36.1113,36.1607,63000.0
2014-05-09 12:50:00,51.22,51.31,51.21,51.28,65500.0,36.1607,36.2242,36.1536,36.203,65500.0
2014-05-09 12:55:00,51.28,51.39,51.27,51.35,86800.0,36.203,36.2807,36.196,36.2525,86800.0
2014-05-09 13:00:00,51.34,51.34,51.28,51.3,34700.0,36.2454,36.2454,36.203,36.2172,34700.0
2014-05-09 13:05:00,51.29,51.3,51.19,51.2,23800.0,36.2101,36.2172,36.1395,36.1466,23800.0
2014-05-09 13:10:00,51.2,51.2,51.14,51.17,29800.0,36.1466,36.1466,36.1042,36.1254,29800.0
2014-05-09 13:15:00,51.16,51.16,51.11,51.13,26800.0,36.1183,36.1183,36.083,36.0971,26800.0
2014-05-09 13:20:00,51.12,51.12,51.07,51.09,25000.0,36.0901,36.0901,36.0548,36.0689,25000.0
2014-05-09 13:25:00,51.08,51.16,51.08,51.15,22200.0,36.0618,36.1183,36.0618,36.1113,22200.0
2014-05-09 13:30:00,51.16,51.19,51.08,51.11,40600.0,36.1183,36.1395,36.0618,36.083,40600.0
2014-05-09 13:35:00,51.11,51.17,51.1,51.13,25600.0,36.083,36.1254,36.076,36.0971,25600.0
2014-05-09 13:40:00,51.14,51.15,51.1,51.1,43700.0,36.1042,36.1113,36.076,36.076,43700.0
2014-05-09 13:45:00,51.1,51.12,51.07,51.1,27900.0,36.076,36.0901,36.0548,36.076,27900.0
2014-05-09 13:50:00,51.09,51.13,51.07,51.13,39600.0,36.0689,36.0971,36.0548,36.0971,39600.0
2014-05-09 13:55:00,51.12,51.13,51.1,51.11,34400.0,36.0901,36.0971,36.076,36.083,34400.0
2014-05-09 14:00:00,51.11,51.12,51.02,51.08,49400.0,36.083,36.0901,36.0195,36.0618,49400.0
2014-05-09 14:05:00,51.08,51.11,51.05,51.05,37500.0,36.0618,36.083,36.0407,36.0407,37500.0
2014-05-09 14:10:00,51.05,51.09,51.03,51.05,40200.0,36.0407,36.0689,36.0265,36.0407,40200.0
2014-05-09 14:15:00,51.05,51.05,50.96,50.99,47000.0,36.0407,36.0407,35.9771,35.9983,47000.0
2014-05-09 14:20:00,50.98,51.03,50.96,50.98,36600.0,35.9912,36.0265,35.9771,35.9912,36600.0
2014-05-09 14:25:00,50.98,51.02,50.95,50.99,41500.0,35.9912,36.0195,35.9701,35.9983,41500.0
2014-05-09 14:30:00,51.0,51.06,50.98,51.0,50600.0,36.0054,36.0477,35.9912,36.0054,50600.0
2014-05-09 14:35:00,51.0,51.05,50.99,51.01,30900.0,36.0054,36.0407,35.9983,36.0124,30900.0
2014-05-09 14:40:00,51.01,51.02,50.94,50.95,36400.0,36.0124,36.0195,35.963,35.9701,36400.0
2014-05-09 14:45:00,50.94,51.01,50.94,51.0,36000.0,35.963,36.0124,35.963,36.0054,36000.0
2014-05-09 14:50:00,50.99,51.01,50.98,50.99,49300.0,35.9983,36.0124,35.9912,35.9983,49300.0
2014-05-09 14:55:00,51.0,51.07,50.99,51.04,52000.0,36.0054,36.0548,35.9983,36.0336,52000.0
2014-05-09 15:00:00,51.04,51.11,51.04,51.08,65000.0,36.0336,36.083,36.0336,36.0618,65000.0
2014-05-09 15:05:00,51.08,51.11,51.06,51.08,61600.0,36.0618,36.083,36.0477,36.0618,61600.0
2014-05-09 15:10:00,51.08,51.1,51.06,51.1,27800.0,36.0618,36.076,36.0477,36.076,27800.0
2014-05-09 15:15:00,51.1,51.1,51.04,51.07,25000.0,36.076,36.076,36.0336,36.0548,25000.0
2014-05-09 15:20:00,51.06,51.08,51.03,51.06,43100.0,36.0477,36.0618,36.0265,36.0477,43100.0
2014-05-09 15:25:00,51.06,51.12,51.04,51.1,60600.0,36.0477,36.0901,36.0336,36.076,60600.0
2014-05-09 15:30:00,51.09,51.1,51.05,51.09,41100.0,36.0689,36.076,36.0407,36.0689,41100.0
2014-05-09 15:35:00,51.09,51.12,51.08,51.1,59600.0,36.0689,36.0901,36.0618,36.076,59600.0
2014-05-09 15:40:00,51.11,51.21,51.1,51.19,85400.0,36.083,36.1536,36.076,36.1395,85400.0
2014-05-09 15:45:00,51.2,51.23,51.13,51.14,125200.0,36.1466,36.1677,36.0971,36.1042,125200.0
2014-05-09 15:50:00,51.14,51.19,51.13,51.18,107100.0,36.1042,36.1395,36.0971,36.1324,107100.0
2014-05-09 15:55:00,51.19,51.19,51.14,51.17,225000.0,36.1395,36.1395,36.1042,36.1254,225000.0
2014-05-12 09:30:00,51.52,51.6,51.35,51.51,231700.0,36.3725,36.429,36.2525,36.3654,231700.0
2014-05-12 09:35:00,51.51,51.56,51.49,51.54,90200.0,36.3654,36.4007,36.3513,36.3866,90200.0
2014-05-12 09:40:00,51.54,51.76,51.54,51.75,70300.0,36.3866,36.5419,36.3866,36.5348,70300.0
2014-05-12 09:45:00,51.76,51.91,51.68,51.86,141200.0,36.5419,36.6478,36.4854,36.6125,141200.0
2014-05-12 09:50:00,51.86,51.91,51.8,51.83,78900.0,36.6125,36.6478,36.5701,36.5913,78900.0
2014-05-12 09:55:00,51.82,51.95,51.82,51.89,202000.0,36.5843,36.676,36.5843,36.6337,202000.0
2014-05-12 10:00:00,51.88,51.9,51.87,51.89,263100.0,36.6266,36.6407,36.6196,36.6337,263100.0
2014-05-12 10:05:00,51.89,51.96,51.87,51.96,171200.0,36.6337,36.6831,36.6196,36.6831,171200.0
2014-05-12 10:10:00,51.96,51.97,51.92,51.94,75200.0,36.6831,36.6902,36.6549,36.669,75200.0
2014-05-12 10:15:00,51.93,51.98,51.91,51.98,90100.0,36.6619,36.6972,36.6478,36.6972,90100.0
2014-05-12 10:20:00,51.97,52.04,51.96,52.03,171400.0,36.6902,36.7396,36.6831,36.7325,171400.0
2014-05-12 10:25:00,52.03,52.1,52.01,52.08,124400.0,36.7325,36.7819,36.7184,36.7678,124400.0
2014-05-12 10:30:00,52.08,52.1,52.05,52.05,69600.0,36.7678,36.7819,36.7466,36.7466,69600.0
2014-05-12 10:35:00,52.05,52.06,52.02,52.06,78300.0,36.7466,36.7537,36.7255,36.7537,78300.0
2014-05-12 10:40:00,52.05,52.06,52.03,52.05,96600.0,36.7466,36.7537,36.7325,36.7466,96600.0
2014-05-12 10:45:00,52.04,52.05,52.01,52.03,103100.0,36.7396,36.7466,36.7184,36.7325,103100.0
2014-05-12 10:50:00,52.03,52.04,51.97,51.98,76400.0,36.7325,36.7396,36.6902,36.6972,76400.0
2014-05-12 10:55:00,51.98,52.02,51.98,52.0,50400.0,36.6972,36.7255,36.6972,36.7113,50400.0
2014-05-12 11:00:00,51.99,52.09,51.98,52.06,175400.0,36.7043,36.7749,36.6972,36.7537,175400.0
2014-05-12 11:05:00,52.06,52.07,52.04,52.06,140900.0,36.7537,36.7608,36.7396,36.7537,140900.0
2014-05-12 11:10:00,52.07,52.12,52.05,52.11,207000.0,36.7608,36.7961,36.7466,36.789,207000.0
2014-05-12 11:15:00,52.12,52.23,52.11,52.22,206800.0,36.7961,36.8737,36.789,36.8667,206800.0
2014-05-12 11:20:00,52.21,52.24,52.18,52.2,100400.0,36.8596,36.8808,36.8384,36.8525,100400.0
2014-05-12 11:25:00,52.21,52.27,52.19,52.24,83900.0,36.8596,36.902,36.8455,36.8808,83900.0
2014-05-12 11:30:00,52.23,52.25,52.19,52.2,134200.0,36.8737,36.8878,36.8455,36.8525,134200.0
2014-05-12 11:35:00,52.2,52.25,52.2,52.21,50700.0,36.8525,36.8878,36.8525,36.8596,50700.0
2014-05-12 11:40:00,52.21,52.27,52.2,52.24,39300.0,36.8596,36.902,36.8525,36.8808,39300.0
2014-05-12 11:45:00,52.24,52.31,52.22,52.25,349100.0,36.8808,36.9302,36.8667,36.8878,349100.0
2014-05-12 11:50:00,52.25,52.26,52.19,52.2,62100.0,36.8878,36.8949,36.8455,36.8525,62100.0
2014-05-12 11:55:00,52.2,52.22,52.19,52.2,55900.0,36.8525,36.8667,36.8455,36.8525,55900.0
2014-05-12 12:00:00,52.2,52.23,52.19,52.21,57800.0,36.8525,36.8737,36.8455,36.8596,57800.0
2014-05-12 12:05:00,52.21,52.22,52.2,52.22,43900.0,36.8596,36.8667,36.8525,36.8667,43900.0
2014-05-12 12:10:00,52.22,52.23,52.19,52.22,51800.0,36.8667,36.8737,36.8455,36.8667,51800.0
2014-05-12 12:15:00,52.22,52.22,52.2,52.21,44200.0,36.8667,36.8667,36.8525,36.8596,44200.0
2014-05-12 12:20:00,52.21,52.25,52.21,52.21,49600.0,36.8596,36.8878,36.8596,36.8596,49600.0
2014-05-12 12:25:00,52.21,52.24,52.14,52.14,77700.0,36.8596,36.8808,36.8102,36.8102,77700.0
2014-05-12 12:30:00,52.15,52.16,52.12,52.13,37200.0,36.8172,36.8243,36.7961,36.8031,37200.0
2014-05-12 12:35:00,52.13,52.13,52.06,52.07,38600.0,36.8031,36.8031,36.7537,36.7608,38600.0
2014-05-12 12:40:00,52.07,52.07,52.03,52.04,41000.0,36.7608,36.7608,36.7325,36.7396,41000.0
2014-05-12 12:45:00,52.04,52.07,52.04,52.06,29600.0,36.7396,36.7608,36.7396,36.7537,29600.0
2014-05-12 12:50:00,52.07,52.08,52.01,52.02,34100.0,36.7608,36.7678,36.7184,36.7255,34100.0
2014-05-12 12:55:00,52.02,52.02,52.0,52.01,19200.0,36.7255,36.7255,36.7113,36.7184,19200.0
2014-05-12 13:00:00,52.01,52.02,51.97,51.97,30700.0,36.7184,36.7255,36.6902,36.6902,30700.0
2014-05-12 13:05:00,51.97,51.98,51.93,51.95,74100.0,36.6902,36.6972,36.6619,36.676,74100.0
2014-05-12 13:10:00,51.96,51.96,51.93,51.93,33700.0,36.6831,36.6831,36.6619,36.6619,33700.0
2014-05-12 13:15:00,51.93,51.94,51.91,51.91,33700.0,36.6619,36.669,36.6478,36.6478,33700.0
2014-05-12 13:20:00,51.92,51.92,51.9,51.9,22600.0,36.6549,36.6549,36.6407,36.6407,22600.0
2014-05-12 13:25:00,51.91,51.93,51.9,51.91,31800.0,36.6478,36.6619,36.6407,36.6478,31800.0
2014-05-12 13:30:00,51.91,51.91,51.87,51.88,48400.0,36.6478,36.6478,36.6196,36.6266,48400.0
2014-05-12 13:35:00,51.88,51.88,51.82,51.82,44600.0,36.6266,36.6266,36.5843,36.5843,44600.0
2014-05-12 13:40:00,51.82,51.84,51.81,51.83,40900.0,36.5843,36.5984,36.5772,36.5913,40900.0
2014-05-12 13:45:00,51.82,51.83,51.79,51.8,49200.0,36.5843,36.5913,36.5631,36.5701,49200.0
2014-05-12 13:50:00,51.81,51.81,51.78,51.8,45500.0,36.5772,36.5772,36.556,36.5701,45500.0
2014-05-12 13:55:00,51.81,51.86,51.8,51.86,44500.0,36.5772,36.6125,36.5701,36.6125,44500.0
2014-05-12 14:00:00,51.86,51.94,51.85,51.94,70100.0,36.6125,36.669,36.6054,36.669,70100.0
2014-05-12 14:05:00,51.94,52.0,51.93,51.98,61600.0,36.669,36.7113,36.6619,36.6972,61600.0
2014-05-12 14:10:00,51.98,51.98,51.94,51.97,27800.0,36.6972,36.6972,36.669,36.6902,27800.0
2014-05-12 14:15:00,51.97,51.98,51.94,51.95,66800.0,36.6902,36.6972,36.669,36.676,66800.0
2014-05-12 14:20:00,51.95,52.01,51.94,52.0,49900.0,36.676,36.7184,36.669,36.7113,49900.0
2014-05-12 14:25:00,52.0,52.01,51.96,51.97,50200.0,36.7113,36.7184,36.6831,36.6902,50200.0
2014-05-12 14:30:00,51.96,52.01,51.96,51.98,46600.0,36.6831,36.7184,36.6831,36.6972,46600.0
2014-05-12 14:35:00,51.98,51.98,51.95,51.96,17500.0,36.6972,36.6972,36.676,36.6831,17500.0
2014-05-12 14:40:00,51.96,51.96,51.9,51.93,37100.0,36.6831,36.6831,36.6407,36.6619,37100.0
2014-05-12 14:45:00,51.92,51.93,51.89,51.89,27400.0,36.6549,36.6619,36.6337,36.6337,27400.0
2014-05-12 14:50:00,51.89,51.93,51.89,51.91,40700.0,36.6337,36.6619,36.6337,36.6478,40700.0
2014-05-12 14:55:00,51.91,51.96,51.91,51.94,31600.0,36.6478,36.6831,36.6478,36.669,31600.0
2014-05-12 15:00:00,51.94,51.98,51.93,51.95,51600.0,36.669,36.6972,36.6619,36.676,51600.0
2014-05-12 15:05:00,51.95,51.97,51.91,51.96,45300.0,36.676,36.6902,36.6478,36.6831,45300.0
2014-05-12 15:10:00,51.95,51.97,51.93,51.96,43600.0,36.676,36.6902,36.6619,36.6831,43600.0
2014-05-12 15:15:00,51.96,52.0,51.95,51.96,80200.0,36.6831,36.7113,36.676,36.6831,80200.0
2014-05-12 15:20:00,51.96,52.0,51.94,51.98,46700.0,36.6831,36.7113,36.669,36.6972,46700.0
2014-05-12 15:25:00,51.97,51.98,51.94,51.95,65500.0,36.6902,36.6972,36.669,36.676,65500.0
2014-05-12 15:30:00,51.95,52.0,51.94,51.98,75600.0,36.676,36.7113,36.669,36.6972,75600.0
2014-05-12 15:35:00,51.98,51.99,51.96,51.98,52100.0,36.6972,36.7043,36.6831,36.6972,52100.0
2014-05-12 15:40:00,51.98,52.03,51.98,52.0,85900.0,36.6972,36.7325,36.6972,36.7113,85900.0
2014-05-12 15:45:00,52.0,52.0,51.96,51.97,93500.0,36.7113,36.7113,36.6831,36.6902,93500.0
2014-05-12 15:50:00,51.98,52.01,51.97,52.0,154300.0,36.6972,36.7184,36.6902,36.7113,154300.0
2014-05-12 15:55:00,52.01,52.03,51.99,52.01,440500.0,36.7184,36.7325,36.7043,36.7184,440500.0
2014-05-13 09:30:00,52.01,52.04,51.86,51.96,106300.0,36.7184,36.7396,36.6125,36.6831,106300.0
2014-05-13 09:35:00,51.97,52.04,51.89,51.98,32100.0,36.6902,36.7396,36.6337,36.6972,32100.0
2014-05-13 09:40:00,51.97,52.05,51.97,52.05,31000.0,36.6902,36.7466,36.6902,36.7466,31000.0
2014-05-13 09:45:00,52.06,52.12,51.99,52.12,84000.0,36.7537,36.7961,36.7043,36.7961,84000.0
2014-05-13 09:50:00,52.12,52.12,52.07,52.09,83200.0,36.7961,36.7961,36.7608,36.7749,83200.0
2014-05-13 09:55:00,52.11,52.17,52.09,52.17,38500.0,36.789,36.8314,36.7749,36.8314,38500.0
2014-05-13 10:00:00,52.13,52.2,52.07,52.14,34300.0,36.8031,36.8525,36.7608,36.8102,34300.0
2014-05-13 10:05:00,52.14,52.21,52.14,52.21,45000.0,36.8102,36.8596,36.8102,36.8596,45000.0
2014-05-13 10:10:00,52.2,52.28,52.19,52.26,60700.0,36.8525,36.909,36.8455,36.8949,60700.0
2014-05-13 10:15:00,52.26,52.39,52.25,52.37,133500.0,36.8949,36.9867,36.8878,36.9726,133500.0
2014-05-13 10:20:00,52.36,52.38,52.28,52.32,96600.0,36.9655,36.9796,36.909,36.9373,96600.0
2014-05-13 10:25:00,52.32,52.41,52.3,52.41,70400.0,36.9373,37.0008,36.9231,37.0008,70400.0
2014-05-13 10:30:00,52.41,52.49,52.41,52.43,63900.0,37.0008,37.0573,37.0008,37.0149,63900.0
2014-05-13 10:35:00,52.43,52.44,52.32,52.35,77800.0,37.0149,37.022,36.9373,36.9584,77800.0
2014-05-13 10:40:00,52.34,52.44,52.33,52.41,49000.0,36.9514,37.022,36.9443,37.0008,49000.0
2014-05-13 10:45:00,52.41,52.45,52.39,52.41,26800.0,37.0008,37.029,36.9867,37.0008,26800.0
2014-05-13 10:50:00,52.41,52.41,52.38,52.41,44300.0,37.0008,37.0008,36.9796,37.0008,44300.0
2014-05-13 10:55:00,52.41,52.41,52.38,52.4,47600.0,37.0008,37.0008,36.9796,36.9937,47600.0
2014-05-13 11:00:00,52.4,52.4,52.39,52.4,37400.0,36.9937,36.9937,36.9867,36.9937,37400.0
2014-05-13 11:05:00,52.4,52.42,52.35,52.39,55700.0,36.9937,37.0079,36.9584,36.9867,55700.0
2014-05-13 11:10:00,52.38,52.39,52.29,52.3,52300.0,36.9796,36.9867,36.9161,36.9231,52300.0
2014-05-13 11:15:00,52.3,52.33,52.28,52.3,51600.0,36.9231,36.9443,36.909,36.9231,51600.0
2014-05-13 11:20:00,52.3,52.34,52.29,52.3,59900.0,36.9231,36.9514,36.9161,36.9231,59900.0
2014-05-13 11:25:00,52.31,52.35,52.31,52.32,35700.0,36.9302,36.9584,36.9302,36.9373,35700.0
2014-05-13 11:30:00,52.32,52.37,52.3,52.35,30800.0,36.9373,36.9726,36.9231,36.9584,30800.0
2014-05-13 11:35:00,52.36,52.37,52.33,52.34,37700.0,36.9655,36.9726,36.9443,36.9514,37700.0
2014-05-13 11:40:00,52.34,52.36,52.28,52.29,57100.0,36.9514,36.9655,36.909,36.9161,57100.0
2014-05-13 11:45:00,52.3,52.3,52.26,52.27,67000.0,36.9231,36.9231,36.8949,36.902,67000.0
2014-05-13 11:50:00,52.27,52.28,52.22,52.28,30900.0,36.902,36.909,36.8667,36.909,30900.0
2014-05-13 11:55:00,52.27,52.29,52.15,52.17,50100.0,36.902,36.9161,36.8172,36.8314,50100.0
2014-05-13 12:00:00,52.17,52.21,52.16,52.19,36800.0,36.8314,36.8596,36.8243,36.8455,36800.0
2014-05-13 12:05:00,52.19,52.24,52.16,52.17,47400.0,36.8455,36.8808,36.8243,36.8314,47400.0
2014-05-13 12:10:00,52.17,52.19,52.15,52.17,29600.0,36.8314,36.8455,36.8172,36.8314,29600.0
2014-05-13 12:15:00,52.19,52.19,52.15,52.18,22900.0,36.8455,36.8455,36.8172,36.8384,22900.0
2014-05-13 12:20:00,52.17,52.2,52.13,52.13,26500.0,36.8314,36.8525,36.8031,36.8031,26500.0
2014-05-13 12:25:00,52.13,52.15,52.11,52.14,24800.0,36.8031,36.8172,36.789,36.8102,24800.0
2014-05-13 12:30:00,52.13,52.13,52.07,52.13,24200.0,36.8031,36.8031,36.7608,36.8031,24200.0
2014-05-13 12:35:00,52.13,52.15,52.11,52.15,30300.0,36.8031,36.8172,36.789,36.8172,30300.0
2014-05-13 12:40:00,52.15,52.18,52.15,52.16,23600.0,36.8172,36.8384,36.8172,36.8243,23600.0
2014-05-13 12:45:00,52.16,52.25,52.16,52.23,28600.0,36.8243,36.8878,36.8243,36.8737,28600.0
2014-05-13 12:50:00,52.25,52.25,52.18,52.18,40100.0,36.8878,36.8878,36.8384,36.8384,40100.0
2014-05-13 12:55:00,52.18,52.2,52.17,52.18,17000.0,36.8384,36.8525,36.8314,36.8384,17000.0
2014-05-13 13:00:00,52.17,52.18,52.13,52.15,30000.0,36.8314,36.8384,36.8031,36.8172,30000.0
2014-05-13 13:05:00,52.15,52.15,52.1,52.1,35200.0,36.8172,36.8172,36.7819,36.7819,35200.0
2014-05-13 13:10:00,52.1,52.1,52.08,52.09,20300.0,36.7819,36.7819,36.7678,36.7749,20300.0
2014-05-13 13:15:00,52.09,52.14,52.09,52.13,36400.0,36.7749,36.8102,36.7749,36.8031,36400.0
2014-05-13 13:20:00,52.14,52.18,52.13,52.17,21300.0,36.8102,36.8384,36.8031,36.8314,21300.0
2014-05-13 13:25:00,52.16,52.18,52.1,52.1,24100.0,36.8243,36.8384,36.7819,36.7819,24100.0
2014-05-13 13:30:00,52.1,52.12,52.09,52.1,23600.0,36.7819,36.7961,36.7749,36.7819,23600.0
2014-05-13 13:35:00,52.1,52.14,52.09,52.14,43900.0,36.7819,36.8102,36.7749,36.8102,43900.0
2014-05-13 13:40:00,52.14,52.17,52.1,52.16,38400.0,36.8102,36.8314,36.7819,36.8243,38400.0
2014-05-13 13:45:00,52.16,52.17,52.13,52.13,29100.0,36.8243,36.8314,36.8031,36.8031,29100.0
2014-05-13 13:50:00,52.14,52.2,52.14,52.18,19900.0,36.8102,36.8525,36.8102,36.8384,19900.0
2014-05-13 13:55:00,52.19,52.22,52.13,52.14,30800.0,36.8455,36.8667,36.8031,36.8102,30800.0
2014-05-13 14:00:00,52.16,52.2,52.14,52.2,28900.0,36.8243,36.8525,36.8102,36.8525,28900.0
2014-05-13 14:05:00,52.2,52.2,52.16,52.16,44400.0,36.8525,36.8525,36.8243,36.8243,44400.0
2014-05-13 14:10:00,52.16,52.2,52.15,52.19,36300.0,36.8243,36.8525,36.8172,36.8455,36300.0
2014-05-13 14:15:00,52.2,52.23,52.19,52.21,46900.0,36.8525,36.8737,36.8455,36.8596,46900.0
2014-05-13 14:20:00,52.2,52.23,52.2,52.22,28300.0,36.8525,36.8737,36.8525,36.8667,28300.0
2014-05-13 14:25:00,52.21,52.22,52.16,52.19,36900.0,36.8596,36.8667,36.8243,36.8455,36900.0
2014-05-13 14:30:00,52.19,52.22,52.16,52.22,34300.0,36.8455,36.8667,36.8243,36.8667,34300.0
2014-05-13 14:35:00,52.23,52.25,52.21,52.25,60800.0,36.8737,36.8878,36.8596,36.8878,60800.0
2014-05-13 14:40:00,52.24,52.29,52.24,52.28,51100.0,36.8808,36.9161,36.8808,36.909,51100.0
2014-05-13 14:45:00,52.27,52.3,52.24,52.3,39500.0,36.902,36.9231,36.8808,36.9231,39500.0
2014-05-13 14:50:00,52.29,52.33,52.28,52.31,33100.0,36.9161,36.9443,36.909,36.9302,33100.0
2014-05-13 14:55:00,52.3,52.32,52.29,52.3,46000.0,36.9231,36.9373,36.9161,36.9231,46000.0
2014-05-13 15:00:00,52.3,52.31,52.28,52.29,39000.0,36.9231,36.9302,36.909,36.9161,39000.0
2014-05-13 15:05:00,52.29,52.29,52.25,52.26,69300.0,36.9161,36.9161,36.8878,36.8949,69300.0
2014-05-13 15:10:00,52.26,52.3,52.25,52.3,96600.0,36.8949,36.9231,36.8878,36.9231,96600.0
2014-05-13 15:15:00,52.29,52.33,52.28,52.28,66400.0,36.9161,36.9443,36.909,36.909,66400.0
2014-05-13 15:20:00,52.28,52.3,52.28,52.29,63300.0,36.909,36.9231,36.909,36.9161,63300.0
2014-05-13 15:25:00,52.29,52.34,52.28,52.33,96900.0,36.9161,36.9514,36.909,36.9443,96900.0
2014-05-13 15:30:00,52.33,52.33,52.29,52.3,60600.0,36.9443,36.9443,36.9161,36.9231,60600.0
2014-05-13 15:35:00,52.3,52.33,52.29,52.32,88300.0,36.9231,36.9443,36.9161,36.9373,88300.0
2014-05-13 15:40:00,52.31,52.32,52.27,52.27,95500.0,36.9302,36.9373,36.902,36.902,95500.0
2014-05-13 15:45:00,52.27,52.29,52.21,52.21,97500.0,36.902,36.9161,36.8596,36.8596,97500.0
2014-05-13 15:50:00,52.21,52.23,52.17,52.19,127500.0,36.8596,36.8737,36.8314,36.8455,127500.0
2014-05-13 15:55:00,52.19,52.23,52.16,52.2,230700.0,36.8455,36.8737,36.8243,36.8525,230700.0
2014-05-14 09:30:00,52.24,52.39,52.04,52.14,142600.0,36.8808,36.9867,36.7396,36.8102,142600.0
2014-05-14 09:35:00,52.14,52.15,52.06,52.12,59900.0,36.8102,36.8172,36.7537,36.7961,59900.0
2014-05-14 09:40:00,52.11,52.14,52.02,52.02,45700.0,36.789,36.8102,36.7255,36.7255,45700.0
2014-05-14 09:45:00,52.03,52.06,51.9,51.92,148500.0,36.7325,36.7537,36.6407,36.6549,148500.0
2014-05-14 09:50:00,51.92,52.02,51.9,52.02,72500.0,36.6549,36.7255,36.6407,36.7255,72500.0
2014-05-14 09:55:00,52.03,52.15,52.03,52.15,77400.0,36.7325,36.8172,36.7325,36.8172,77400.0
2014-05-14 10:00:00,52.15,52.17,52.06,52.08,76000.0,36.8172,36.8314,36.7537,36.7678,76000.0
2014-05-14 10:05:00,52.08,52.11,52.02,52.02,55600.0,36.7678,36.789,36.7255,36.7255,55600.0
2014-05-14 10:10:00,52.01,52.02,51.97,51.98,35400.0,36.7184,36.7255,36.6902,36.6972,35400.0
2014-05-14 10:15:00,51.98,52.0,51.92,51.95,62200.0,36.6972,36.7113,36.6549,36.676,62200.0
2014-05-14 10:20:00,51.95,51.98,51.92,51.93,122200.0,36.676,36.6972,36.6549,36.6619,122200.0
2014-05-14 10:25:00,51.92,51.99,51.89,51.99,50400.0,36.6549,36.7043,36.6337,36.7043,50400.0
2014-05-14 10:30:00,51.99,52.02,51.96,51.96,57400.0,36.7043,36.7255,36.6831,36.6831,57400.0
2014-05-14 10:35:00,51.95,51.98,51.9,51.92,37300.0,36.676,36.6972,36.6407,36.6549,37300.0
2014-05-14 10:40:00,51.92,51.94,51.89,51.92,47200.0,36.6549,36.669,36.6337,36.6549,47200.0
2014-05-14 10:45:00,51.91,51.92,51.88,51.88,41100.0,36.6478,36.6549,36.6266,36.6266,41100.0
2014-05-14 10:50:00,51.89,51.9,51.78,51.81,97500.0,36.6337,36.6407,36.556,36.5772,97500.0
2014-05-14 10:55:00,51.81,51.82,51.75,51.75,48200.0,36.5772,36.5843,36.5348,36.5348,48200.0
2014-05-14 11:00:00,51.76,51.84,51.76,51.82,73800.0,36.5419,36.5984,36.5419,36.5843,73800.0
2014-05-14 11:05:00,51.82,51.91,51.82,51.9,202700.0,36.5843,36.6478,36.5843,36.6407,202700.0
2014-05-14 11:10:00,51.9,52.0,51.9,51.97,68100.0,36.6407,36.7113,36.6407,36.6902,68100.0
2014-05-14 11:15:00,51.98,52.03,51.91,51.98,68400.0,36.6972,36.7325,36.6478,36.6972,68400.0
2014-05-14 11:20:00,51.99,52.03,51.98,52.01,39100.0,36.7043,36.7325,36.6972,36.7184,39100.0
2014-05-14 11:25:00,52.0,52.05,52.0,52.05,45500.0,36.7113,36.7466,36.7113,36.7466,45500.0
2014-05-14 11:30:00,52.04,52.06,52.02,52.04,75400.0,36.7396,36.7537,36.7255,36.7396,75400.0
2014-05-14 11:35:00,52.04,52.13,52.03,52.11,20900.0,36.7396,36.8031,36.7325,36.789,20900.0
2014-05-14 11:40:00,52.1,52.16,52.1,52.12,64300.0,36.7819,36.8243,36.7819,36.7961,64300.0
2014-05-14 11:45:00,52.13,52.14,52.12,52.13,26000.0,36.8031,36.8102,36.7961,36.8031,26000.0
2014-05-14 11:50:00,52.14,52.19,52.14,52.15,70300.0,36.8102,36.8455,36.8102,36.8172,70300.0
2014-05-14 11:55:00,52.15,52.19,52.15,52.17,37600.0,36.8172,36.8455,36.8172,36.8314,37600.0
2014-05-14 12:00:00,52.18,52.19,52.16,52.18,25200.0,36.8384,36.8455,36.8243,36.8384,25200.0
2014-05-14 12:05:00,52.18,52.18,52.16,52.18,136100.0,36.8384,36.8384,36.8243,36.8384,136100.0
2014-05-14 12:10:00,52.18,52.24,52.17,52.24,31600.0,36.8384,36.8808,36.8314,36.8808,31600.0
2014-05-14 12:15:00,52.24,52.26,52.22,52.25,25300.0,36.8808,36.8949,36.8667,36.8878,25300.0
2014-05-14 12:20:00,52.25,52.25,52.21,52.23,33800.0,36.8878,36.8878,36.8596,36.8737,33800.0
2014-05-14 12:25:00,52.24,52.26,52.24,52.26,12800.0,36.8808,36.8949,36.8808,36.8949,12800.0
2014-05-14 12:30:00,52.25,52.26,52.23,52.26,32400.0,36.8878,36.8949,36.8737,36.8949,32400.0
2014-05-14 12:35:00,52.27,52.29,52.25,52.26,21700.0,36.902,36.9161,36.8878,36.8949,21700.0
2014-05-14 12:40:00,52.26,52.28,52.23,52.25,42000.0,36.8949,36.909,36.8737,36.8878,42000.0
2014-05-14 12:45:00,52.25,52.25,52.19,52.19,40400.0,36.8878,36.8878,36.8455,36.8455,40400.0
2014-05-14 12:50:00,52.19,52.19,52.1,52.13,96300.0,36.8455,36.8455,36.7819,36.8031,96300.0
2014-05-14 12:55:00,52.13,52.14,52.11,52.11,9700.0,36.8031,36.8102,36.789,36.789,9700.0
2014-05-14 13:00:00,52.11,52.17,52.11,52.16,19700.0,36.789,36.8314,36.789,36.8243,19700.0
2014-05-14 13:05:00,52.16,52.16,52.09,52.11,23600.0,36.8243,36.8243,36.7749,36.789,23600.0
2014-05-14 13:10:00,52.11,52.12,52.11,52.11,15700.0,36.789,36.7961,36.789,36.789,15700.0
2014-05-14 13:15:00,52.12,52.18,52.12,52.17,18900.0,36.7961,36.8384,36.7961,36.8314,18900.0
2014-05-14 13:20:00,52.17,52.19,52.16,52.19,35400.0,36.8314,36.8455,36.8243,36.8455,35400.0
2014-05-14 13:25:00,52.19,52.2,52.17,52.17,16400.0,36.8455,36.8525,36.8314,36.8314,16400.0
2014-05-14 13:30:00,52.18,52.2,52.17,52.19,25800.0,36.8384,36.8525,36.8314,36.8455,25800.0
2014-05-14 13:35:00,52.18,52.23,52.18,52.22,47700.0,36.8384,36.8737,36.8384,36.8667,47700.0
2014-05-14 13:40:00,52.22,52.28,52.22,52.27,83500.0,36.8667,36.909,36.8667,36.902,83500.0
2014-05-14 13:45:00,52.26,52.27,52.2,52.2,29900.0,36.8949,36.902,36.8525,36.8525,29900.0
2014-05-14 13:50:00,52.21,52.22,52.14,52.16,35300.0,36.8596,36.8667,36.8102,36.8243,35300.0
2014-05-14 13:55:00,52.15,52.17,52.14,52.15,21700.0,36.8172,36.8314,36.8102,36.8172,21700.0
2014-05-14 14:00:00,52.15,52.16,52.11,52.14,34500.0,36.8172,36.8243,36.789,36.8102,34500.0
2014-05-14 14:05:00,52.13,52.2,52.13,52.15,51400.0,36.8031,36.8525,36.8031,36.8172,51400.0
2014-05-14 14:10:00,52.16,52.17,52.15,52.16,28600.0,36.8243,36.8314,36.8172,36.8243,28600.0
2014-05-14 14:15:00,52.16,52.16,52.15,52.15,50200.0,36.8243,36.8243,36.8172,36.8172,50200.0
2014-05-14 14:20:00,52.16,52.16,52.12,52.12,45300.0,36.8243,36.8243,36.7961,36.7961,45300.0
2014-05-14 14:25:00,52.13,52.13,52.11,52.12,16000.0,36.8031,36.8031,36.789,36.7961,16000.0
2014-05-14 14:30:00,52.12,52.14,52.11,52.13,36500.0,36.7961,36.8102,36.789,36.8031,36500.0
2014-05-14 14:35:00,52.13,52.17,52.12,52.16,45000.0,36.8031,36.8314,36.7961,36.8243,45000.0
2014-05-14 14:40:00,52.17,52.17,52.13,52.14,48500.0,36.8314,36.8314,36.8031,36.8102,48500.0
2014-05-14 14:45:00,52.13,52.15,52.08,52.13,96100.0,36.8031,36.8172,36.7678,36.8031,96100.0
2014-05-14 14:50:00,52.13,52.14,52.09,52.1,168500.0,36.8031,36.8102,36.7749,36.7819,168500.0
2014-05-14 14:55:00,52.11,52.14,52.1,52.14,68900.0,36.789,36.8102,36.7819,36.8102,68900.0
2014-05-14 15:00:00,52.14,52.16,52.08,52.13,75600.0,36.8102,36.8243,36.7678,36.8031,75600.0
2014-05-14 15:05:00,52.13,52.14,52.05,52.05,113700.0,36.8031,36.8102,36.7466,36.7466,113700.0
2014-05-14 15:10:00,52.05,52.08,52.05,52.05,60300.0,36.7466,36.7678,36.7466,36.7466,60300.0
2014-05-14 15:15:00,52.04,52.07,52.02,52.06,76100.0,36.7396,36.7608,36.7255,36.7537,76100.0
2014-05-14 15:20:00,52.06,52.08,52.04,52.06,77500.0,36.7537,36.7678,36.7396,36.7537,77500.0
2014-05-14 15:25:00,52.06,52.09,52.05,52.07,68900.0,36.7537,36.7749,36.7466,36.7608,68900.0
2014-05-14 15:30:00,52.06,52.07,51.97,52.0,229300.0,36.7537,36.7608,36.6902,36.7113,229300.0
2014-05-14 15:35:00,52.01,52.02,51.98,52.02,110700.0,36.7184,36.7255,36.6972,36.7255,110700.0
2014-05-14 15:40:00,52.02,52.06,52.02,52.03,83000.0,36.7255,36.7537,36.7255,36.7325,83000.0
2014-05-14 15:45:00,52.03,52.04,51.99,52.03,91200.0,36.7325,36.7396,36.7043,36.7325,91200.0
2014-05-14 15:50:00,52.03,52.08,52.02,52.07,201500.0,36.7325,36.7678,36.7255,36.7608,201500.0
2014-05-14 15:55:00,52.07,52.13,52.06,52.11,445600.0,36.7608,36.8031,36.7537,36.789,445600.0
2014-05-15 09:30:00,49.51,49.89,49.5,49.66,1426100.0,34.9534,35.2217,34.9464,35.0593,1426100.0
2014-05-15 09:35:00,49.66,49.79,49.37,49.39,754000.0,35.0593,35.1511,34.8546,34.8687,754000.0
2014-05-15 09:40:00,49.38,49.4,48.71,48.74,1370600.0,34.8617,34.8758,34.3886,34.4098,1370600.0
2014-05-15 09:45:00,48.74,49.33,48.61,49.24,980300.0,34.4098,34.8264,34.318,34.7628,980300.0
2014-05-15 09:50:00,49.25,49.6,49.1,49.55,777100.0,34.7699,35.017,34.664,34.9817,777100.0
2014-05-15 09:55:00,49.56,49.76,49.52,49.74,851900.0,34.9887,35.1299,34.9605,35.1158,851900.0
2014-05-15 10:00:00,49.72,49.79,49.5,49.51,448400.0,35.1017,35.1511,34.9464,34.9534,448400.0
2014-05-15 10:05:00,49.5,49.56,49.23,49.34,278100.0,34.9464,34.9887,34.7558,34.8334,278100.0
2014-05-15 10:10:00,49.33,49.38,48.95,49.01,422500.0,34.8264,34.8617,34.5581,34.6004,422500.0
2014-05-15 10:15:00,49.01,49.08,48.97,49.02,369900.0,34.6004,34.6499,34.5722,34.6075,369900.0
2014-05-15 10:20:00,49.02,49.02,48.89,48.99,337900.0,34.6075,34.6075,34.5157,34.5863,337900.0
2014-05-15 10:25:00,48.98,49.0,48.84,48.86,281400.0,34.5793,34.5934,34.4804,34.4945,281400.0
2014-05-15 10:30:00,48.87,48.88,48.65,48.7,449600.0,34.5016,34.5087,34.3463,34.3816,449600.0
2014-05-15 10:35:00,48.7,48.71,48.63,48.65,366600.0,34.3816,34.3886,34.3322,34.3463,366600.0
2014-05-15 10:40:00,48.64,48.72,48.52,48.56,471700.0,34.3392,34.3957,34.2545,34.2827,471700.0
2014-05-15 10:45:00,48.55,48.71,48.43,48.52,515900.0,34.2757,34.3886,34.191,34.2545,515900.0
2014-05-15 10:50:00,48.52,48.66,48.52,48.62,238600.0,34.2545,34.3533,34.2545,34.3251,238600.0
2014-05-15 10:55:00,48.62,48.72,48.6,48.7,296800.0,34.3251,34.3957,34.311,34.3816,296800.0
2014-05-15 11:00:00,48.71,48.74,48.6,48.7,292600.0,34.3886,34.4098,34.311,34.3816,292600.0
2014-05-15 11:05:00,48.7,48.73,48.55,48.55,256600.0,34.3816,34.4028,34.2757,34.2757,256600.0
2014-05-15 11:10:00,48.55,48.61,48.39,48.39,424100.0,34.2757,34.318,34.1627,34.1627,424100.0
2014-05-15 11:15:00,48.39,48.41,48.31,48.37,869400.0,34.1627,34.1769,34.1063,34.1486,869400.0
2014-05-15 11:20:00,48.37,48.41,48.12,48.12,420900.0,34.1486,34.1769,33.9721,33.9721,420900.0
2014-05-15 11:25:00,48.12,48.39,48.1,48.29,335500.0,33.9721,34.1627,33.958,34.0921,335500.0
2014-05-15 11:30:00,48.29,48.54,48.28,48.51,257700.0,34.0921,34.2686,34.0851,34.2475,257700.0
2014-05-15 11:35:00,48.52,48.76,48.5,48.73,250500.0,34.2545,34.4239,34.2404,34.4028,250500.0
2014-05-15 11:40:00,48.73,48.73,48.6,48.67,219900.0,34.4028,34.4028,34.311,34.3604,219900.0
2014-05-15 11:45:00,48.67,48.72,48.59,48.62,242400.0,34.3604,34.3957,34.3039,34.3251,242400.0
2014-05-15 11:50:00,48.61,48.7,48.59,48.6,189100.0,34.318,34.3816,34.3039,34.311,189100.0
2014-05-15 11:55:00,48.6,48.74,48.58,48.7,165200.0,34.311,34.4098,34.2969,34.3816,165200.0
2014-05-15 12:00:00,48.71,48.71,48.58,48.64,119100.0,34.3886,34.3886,34.2969,34.3392,119100.0
2014-05-15 12:05:00,48.64,48.66,48.53,48.54,231700.0,34.3392,34.3533,34.2616,34.2686,231700.0
2014-05-15 12:10:00,48.53,48.6,48.53,48.56,81500.0,34.2616,34.311,34.2616,34.2827,81500.0
2014-05-15 12:15:00,48.56,48.57,48.45,48.49,105100.0,34.2827,34.2898,34.2051,34.2333,105100.0
2014-05-15 12:20:00,48.48,48.5,48.43,48.47,99400.0,34.2263,34.2404,34.191,34.2192,99400.0
2014-05-15 12:25:00,48.47,48.6,48.47,48.59,151000.0,34.2192,34.311,34.2192,34.3039,151000.0
2014-05-15 12:30:00,48.59,48.65,48.59,48.6,123300.0,34.3039,34.3463,34.3039,34.311,123300.0
2014-05-15 12:35:00,48.6,48.64,48.58,48.61,198700.0,34.311,34.3392,34.2969,34.318,198700.0
2014-05-15 12:40:00,48.61,48.73,48.61,48.63,248600.0,34.318,34.4028,34.318,34.3322,248600.0
2014-05-15 12:45:00,48.63,48.68,48.61,48.63,99200.0,34.3322,34.3675,34.318,34.3322,99200.0
2014-05-15 12:50:00,48.62,48.66,48.59,48.66,193600.0,34.3251,34.3533,34.3039,34.3533,193600.0
2014-05-15 12:55:00,48.66,48.84,48.62,48.77,167700.0,34.3533,34.4804,34.3251,34.431,167700.0
2014-05-15 13:00:00,48.76,48.76,48.59,48.63,106600.0,34.4239,34.4239,34.3039,34.3322,106600.0
2014-05-15 13:05:00,48.63,48.65,48.44,48.52,155200.0,34.3322,34.3463,34.198,34.2545,155200.0
2014-05-15 13:10:00,48.51,48.62,48.45,48.59,129200.0,34.2475,34.3251,34.2051,34.3039,129200.0
2014-05-15 13:15:00,48.58,48.59,48.46,48.47,110400.0,34.2969,34.3039,34.2122,34.2192,110400.0
2014-05-15 13:20:00,48.47,48.57,48.44,48.55,138400.0,34.2192,34.2898,34.198,34.2757,138400.0
2014-05-15 13:25:00,48.55,48.63,48.51,48.52,112500.0,34.2757,34.3322,34.2475,34.2545,112500.0
2014-05-15 13:30:00,48.51,48.61,48.51,48.6,82300.0,34.2475,34.318,34.2475,34.311,82300.0
2014-05-15 13:35:00,48.61,48.72,48.6,48.68,149600.0,34.318,34.3957,34.311,34.3675,149600.0
2014-05-15 13:40:00,48.69,48.69,48.59,48.64,76000.0,34.3745,34.3745,34.3039,34.3392,76000.0
2014-05-15 13:45:00,48.63,48.7,48.59,48.69,144200.0,34.3322,34.3816,34.3039,34.3745,144200.0
2014-05-15 13:50:00,48.69,48.72,48.66,48.66,139100.0,34.3745,34.3957,34.3533,34.3533,139100.0
2014-05-15 13:55:00,48.65,48.66,48.6,48.66,173200.0,34.3463,34.3533,34.311,34.3533,173200.0
2014-05-15 14:00:00,48.66,48.74,48.6,48.74,195600.0,34.3533,34.4098,34.311,34.4098,195600.0
2014-05-15 14:05:00,48.73,48.77,48.67,48.67,199300.0,34.4028,34.431,34.3604,34.3604,199300.0
2014-05-15 14:10:00,48.67,48.7,48.63,48.64,195100.0,34.3604,34.3816,34.3322,34.3392,195100.0
2014-05-15 14:15:00,48.65,48.71,48.55,48.71,286400.0,34.3463,34.3886,34.2757,34.3886,286400.0
2014-05-15 14:20:00,48.7,48.86,48.69,48.77,190600.0,34.3816,34.4945,34.3745,34.431,190600.0
2014-05-15 14:25:00,48.78,48.8,48.75,48.76,94400.0,34.4381,34.4522,34.4169,34.4239,94400.0
2014-05-15 14:30:00,48.77,48.89,48.76,48.85,265900.0,34.431,34.5157,34.4239,34.4875,265900.0
2014-05-15 14:35:00,48.86,48.91,48.72,48.79,444800.0,34.4945,34.5298,34.3957,34.4451,444800.0
2014-05-15 14:40:00,48.79,48.79,48.64,48.72,292500.0,34.4451,34.4451,34.3392,34.3957,292500.0
2014-05-15 14:45:00,48.72,48.8,48.7,48.8,164300.0,34.3957,34.4522,34.3816,34.4522,164300.0
2014-05-15 14:50:00,48.8,48.84,48.78,48.82,199200.0,34.4522,34.4804,34.4381,34.4663,199200.0
2014-05-15 14:55:00,48.82,48.86,48.77,48.82,267400.0,34.4663,34.4945,34.431,34.4663,267400.0
2014-05-15 15:00:00,48.81,48.85,48.76,48.78,204400.0,34.4592,34.4875,34.4239,34.4381,204400.0
2014-05-15 15:05:00,48.79,48.8,48.7,48.79,267900.0,34.4451,34.4522,34.3816,34.4451,267900.0
2014-05-15 15:10:00,48.8,48.84,48.77,48.8,201100.0,34.4522,34.4804,34.431,34.4522,201100.0
2014-05-15 15:15:00,48.8,48.81,48.73,48.73,192800.0,34.4522,34.4592,34.4028,34.4028,192800.0
2014-05-15 15:20:00,48.73,48.77,48.7,48.73,217500.0,34.4028,34.431,34.3816,34.4028,217500.0
2014-05-15 15:25:00,48.73,48.77,48.7,48.77,218000.0,34.4028,34.431,34.3816,34.431,218000.0
2014-05-15 15:30:00,48.77,48.79,48.72,48.79,214600.0,34.431,34.4451,34.3957,34.4451,214600.0
2014-05-15 15:35:00,48.79,48.88,48.78,48.83,272100.0,34.4451,34.5087,34.4381,34.4734,272100.0
2014-05-15 15:40:00,48.83,48.87,48.77,48.78,279800.0,34.4734,34.5016,34.431,34.4381,279800.0
2014-05-15 15:45:00,48.77,48.85,48.74,48.85,557400.0,34.431,34.4875,34.4098,34.4875,557400.0
2014-05-15 15:50:00,48.85,48.87,48.83,48.87,719200.0,34.4875,34.5016,34.4734,34.5016,719200.0
2014-05-15 15:55:00,48.87,48.96,48.86,48.95,918500.0,34.5016,34.5651,34.4945,34.5581,918500.0
2014-05-16 09:30:00,49.06,49.06,48.77,49.02,893200.0,34.6357,34.6357,34.431,34.6075,893200.0
2014-05-16 09:35:00,49.02,49.18,48.98,49.1,267800.0,34.6075,34.7205,34.5793,34.664,267800.0
2014-05-16 09:40:00,49.1,49.16,48.95,48.99,270900.0,34.664,34.7063,34.5581,34.5863,270900.0
2014-05-16 09:45:00,48.98,49.07,48.95,49.06,99800.0,34.5793,34.6428,34.5581,34.6357,99800.0
2014-05-16 09:50:00,49.05,49.11,49.01,49.09,89200.0,34.6287,34.671,34.6004,34.6569,89200.0
2014-05-16 09:55:00,49.08,49.11,49.0,49.09,63200.0,34.6499,34.671,34.5934,34.6569,63200.0
2014-05-16 10:00:00,49.09,49.11,48.97,48.98,84500.0,34.6569,34.671,34.5722,34.5793,84500.0
2014-05-16 10:05:00,48.99,49.0,48.9,48.93,115800.0,34.5863,34.5934,34.5228,34.544,115800.0
2014-05-16 10:10:00,48.94,48.99,48.89,48.9,186400.0,34.551,34.5863,34.5157,34.5228,186400.0
2014-05-16 10:15:00,48.9,48.94,48.85,48.89,138400.0,34.5228,34.551,34.4875,34.5157,138400.0
2014-05-16 10:20:00,48.88,48.88,48.71,48.71,159600.0,34.5087,34.5087,34.3886,34.3886,159600.0
2014-05-16 10:25:00,48.71,48.73,48.58,48.65,157000.0,34.3886,34.4028,34.2969,34.3463,157000.0
2014-05-16 10:30:00,48.65,48.75,48.65,48.71,117400.0,34.3463,34.4169,34.3463,34.3886,117400.0
2014-05-16 10:35:00,48.7,48.88,48.69,48.87,126400.0,34.3816,34.5087,34.3745,34.5016,126400.0
2014-05-16 10:40:00,48.86,48.93,48.78,48.8,84900.0,34.4945,34.544,34.4381,34.4522,84900.0
2014-05-16 10:45:00,48.8,48.82,48.77,48.8,99100.0,34.4522,34.4663,34.431,34.4522,99100.0
2014-05-16 10:50:00,48.8,48.89,48.77,48.86,148000.0,34.4522,34.5157,34.431,34.4945,148000.0
2014-05-16 10:55:00,48.86,48.99,48.86,48.96,50900.0,34.4945,34.5863,34.4945,34.5651,50900.0
2014-05-16 11:00:00,48.96,48.96,48.85,48.9,59000.0,34.5651,34.5651,34.4875,34.5228,59000.0
2014-05-16 11:05:00,48.89,48.9,48.86,48.9,126900.0,34.5157,34.5228,34.4945,34.5228,126900.0
2014-05-16 11:10:00,48.9,48.9,48.84,48.89,51600.0,34.5228,34.5228,34.4804,34.5157,51600.0
2014-05-16 11:15:00,48.88,48.93,48.87,48.89,71100.0,34.5087,34.544,34.5016,34.5157,71100.0
2014-05-16 11:20:00,48.89,48.93,48.87,48.91,52600.0,34.5157,34.544,34.5016,34.5298,52600.0
2014-05-16 11:25:00,48.92,48.94,48.9,48.91,139100.0,34.5369,34.551,34.5228,34.5298,139100.0
2014-05-16 11:30:00,48.91,49.0,48.91,48.98,173100.0,34.5298,34.5934,34.5298,34.5793,173100.0
2014-05-16 11:35:00,48.98,49.0,48.88,48.89,71900.0,34.5793,34.5934,34.5087,34.5157,71900.0
2014-05-16 11:40:00,48.89,48.91,48.78,48.8,59900.0,34.5157,34.5298,34.4381,34.4522,59900.0
2014-05-16 11:45:00,48.8,48.8,48.75,48.78,100600.0,34.4522,34.4522,34.4169,34.4381,100600.0
2014-05-16 11:50:00,48.77,48.8,48.7,48.72,116600.0,34.431,34.4522,34.3816,34.3957,116600.0
2014-05-16 11:55:00,48.71,48.73,48.69,48.71,57100.0,34.3886,34.4028,34.3745,34.3886,57100.0
2014-05-16 12:00:00,48.7,48.71,48.67,48.71,65500.0,34.3816,34.3886,34.3604,34.3886,65500.0
2014-05-16 12:05:00,48.7,48.71,48.65,48.69,94700.0,34.3816,34.3886,34.3463,34.3745,94700.0
2014-05-16 12:10:00,48.7,48.81,48.69,48.8,49900.0,34.3816,34.4592,34.3745,34.4522,49900.0
2014-05-16 12:15:00,48.8,48.9,48.8,48.89,34700.0,34.4522,34.5228,34.4522,34.5157,34700.0
2014-05-16 12:20:00,48.89,48.94,48.87,48.92,35000.0,34.5157,34.551,34.5016,34.5369,35000.0
2014-05-16 12:25:00,48.92,48.94,48.85,48.89,85800.0,34.5369,34.551,34.4875,34.5157,85800.0
2014-05-16 12:30:00,48.88,48.89,48.84,48.86,33500.0,34.5087,34.5157,34.4804,34.4945,33500.0
2014-05-16 12:35:00,48.86,48.93,48.84,48.93,34700.0,34.4945,34.544,34.4804,34.544,34700.0
2014-05-16 12:40:00,48.92,48.93,48.84,48.88,44900.0,34.5369,34.544,34.4804,34.5087,44900.0
2014-05-16 12:45:00,48.87,48.88,48.8,48.83,30400.0,34.5016,34.5087,34.4522,34.4734,30400.0
2014-05-16 12:50:00,48.84,48.85,48.76,48.77,25200.0,34.4804,34.4875,34.4239,34.431,25200.0
2014-05-16 12:55:00,48.76,48.78,48.76,48.77,52700.0,34.4239,34.4381,34.4239,34.431,52700.0
2014-05-16 13:00:00,48.78,48.78,48.63,48.65,90500.0,34.4381,34.4381,34.3322,34.3463,90500.0
2014-05-16 13:05:00,48.65,48.72,48.61,48.72,84000.0,34.3463,34.3957,34.318,34.3957,84000.0
2014-05-16 13:10:00,48.72,48.74,48.69,48.71,167500.0,34.3957,34.4098,34.3745,34.3886,167500.0
2014-05-16 13:15:00,48.7,48.77,48.7,48.73,41500.0,34.3816,34.431,34.3816,34.4028,41500.0
2014-05-16 13:20:00,48.74,48.83,48.73,48.79,103400.0,34.4098,34.4734,34.4028,34.4451,103400.0
2014-05-16 13:25:00,48.8,48.85,48.78,48.82,45300.0,34.4522,34.4875,34.4381,34.4663,45300.0
2014-05-16 13:30:00,48.82,48.84,48.8,48.84,42400.0,34.4663,34.4804,34.4522,34.4804,42400.0
2014-05-16 13:35:00,48.84,48.85,48.83,48.83,38300.0,34.4804,34.4875,34.4734,34.4734,38300.0
2014-05-16 13:40:00,48.83,48.86,48.8,48.84,70100.0,34.4734,34.4945,34.4522,34.4804,70100.0
2014-05-16 13:45:00,48.84,48.86,48.78,48.86,65300.0,34.4804,34.4945,34.4381,34.4945,65300.0
2014-05-16 13:50:00,48.86,48.89,48.83,48.83,46900.0,34.4945,34.5157,34.4734,34.4734,46900.0
2014-05-16 13:55:00,48.83,48.86,48.82,48.85,25700.0,34.4734,34.4945,34.4663,34.4875,25700.0
2014-05-16 14:00:00,48.84,48.87,48.82,48.85,56900.0,34.4804,34.5016,34.4663,34.4875,56900.0
2014-05-16 14:05:00,48.85,48.9,48.85,48.9,55800.0,34.4875,34.5228,34.4875,34.5228,55800.0
2014-05-16 14:10:00,48.9,48.92,48.88,48.89,41900.0,34.5228,34.5369,34.5087,34.5157,41900.0
2014-05-16 14:15:00,48.89,48.9,48.83,48.86,74200.0,34.5157,34.5228,34.4734,34.4945,74200.0
2014-05-16 14:20:00,48.85,48.88,48.83,48.88,55300.0,34.4875,34.5087,34.4734,34.5087,55300.0
2014-05-16 14:25:00,48.88,48.9,48.86,48.89,58200.0,34.5087,34.5228,34.4945,34.5157,58200.0
2014-05-16 14:30:00,48.88,48.9,48.85,48.88,46000.0,34.5087,34.5228,34.4875,34.5087,46000.0
2014-05-16 14:35:00,48.88,48.9,48.85,48.86,47300.0,34.5087,34.5228,34.4875,34.4945,47300.0
2014-05-16 14:40:00,48.86,48.95,48.86,48.93,72400.0,34.4945,34.5581,34.4945,34.544,72400.0
2014-05-16 14:45:00,48.94,48.94,48.88,48.89,45900.0,34.551,34.551,34.5087,34.5157,45900.0
2014-05-16 14:50:00,48.89,48.94,48.89,48.93,42500.0,34.5157,34.551,34.5157,34.544,42500.0
2014-05-16 14:55:00,48.93,48.97,48.92,48.96,112900.0,34.544,34.5722,34.5369,34.5651,112900.0
2014-05-16 15:00:00,48.96,48.96,48.9,48.9,151500.0,34.5651,34.5651,34.5228,34.5228,151500.0
2014-05-16 15:05:00,48.91,48.95,48.87,48.95,169000.0,34.5298,34.5581,34.5016,34.5581,169000.0
2014-05-16 15:10:00,48.95,48.95,48.86,48.86,151500.0,34.5581,34.5581,34.4945,34.4945,151500.0
2014-05-16 15:15:00,48.87,48.87,48.84,48.86,89800.0,34.5016,34.5016,34.4804,34.4945,89800.0
2014-05-16 15:20:00,48.86,48.92,48.85,48.91,119300.0,34.4945,34.5369,34.4875,34.5298,119300.0
2014-05-16 15:25:00,48.9,48.91,48.83,48.86,113900.0,34.5228,34.5298,34.4734,34.4945,113900.0
2014-05-16 15:30:00,48.86,48.88,48.84,48.84,145600.0,34.4945,34.5087,34.4804,34.4804,145600.0
2014-05-16 15:35:00,48.84,48.91,48.84,48.86,148300.0,34.4804,34.5298,34.4804,34.4945,148300.0
2014-05-16 15:40:00,48.87,48.91,48.86,48.88,213200.0,34.5016,34.5298,34.4945,34.5087,213200.0
2014-05-16 15:45:00,48.88,48.89,48.85,48.86,248600.0,34.5087,34.5157,34.4875,34.4945,248600.0
2014-05-16 15:50:00,48.86,48.88,48.81,48.86,302200.0,34.4945,34.5087,34.4592,34.4945,302200.0
2014-05-16 15:55:00,48.85,48.86,48.78,48.79,632300.0,34.4875,34.4945,34.4381,34.4451,632300.0
2014-05-19 09:30:00,48.62,48.9,48.54,48.88,202300.0,34.3251,34.5228,34.2686,34.5087,202300.0
2014-05-19 09:35:00,48.88,48.91,48.77,48.82,114500.0,34.5087,34.5298,34.431,34.4663,114500.0
2014-05-19 09:40:00,48.83,48.95,48.83,48.89,136700.0,34.4734,34.5581,34.4734,34.5157,136700.0
2014-05-19 09:45:00,48.89,48.91,48.81,48.83,95300.0,34.5157,34.5298,34.4592,34.4734,95300.0
2014-05-19 09:50:00,48.84,48.93,48.8,48.84,68300.0,34.4804,34.544,34.4522,34.4804,68300.0
2014-05-19 09:55:00,48.85,48.88,48.78,48.87,76300.0,34.4875,34.5087,34.4381,34.5016,76300.0
2014-05-19 10:00:00,48.87,48.96,48.85,48.96,120900.0,34.5016,34.5651,34.4875,34.5651,120900.0
2014-05-19 10:05:00,48.95,48.97,48.92,48.96,78000.0,34.5581,34.5722,34.5369,34.5651,78000.0
2014-05-19 10:10:00,48.96,48.98,48.89,48.93,150500.0,34.5651,34.5793,34.5157,34.544,150500.0
2014-05-19 10:15:00,48.93,48.94,48.89,48.91,121500.0,34.544,34.551,34.5157,34.5298,121500.0
2014-05-19 10:20:00,48.91,48.93,48.88,48.92,144900.0,34.5298,34.544,34.5087,34.5369,144900.0
2014-05-19 10:25:00,48.91,48.93,48.86,48.86,119500.0,34.5298,34.544,34.4945,34.4945,119500.0
2014-05-19 10:30:00,48.87,48.9,48.81,48.89,102500.0,34.5016,34.5228,34.4592,34.5157,102500.0
2014-05-19 10:35:00,48.88,48.91,48.84,48.87,74200.0,34.5087,34.5298,34.4804,34.5016,74200.0
2014-05-19 10:40:00,48.88,48.9,48.84,48.9,127800.0,34.5087,34.5228,34.4804,34.5228,127800.0
2014-05-19 10:45:00,48.89,48.91,48.85,48.86,112500.0,34.5157,34.5298,34.4875,34.4945,112500.0
2014-05-19 10:50:00,48.86,48.88,48.84,48.86,77800.0,34.4945,34.5087,34.4804,34.4945,77800.0
2014-05-19 10:55:00,48.86,48.92,48.85,48.88,78700.0,34.4945,34.5369,34.4875,34.5087,78700.0
2014-05-19 11:00:00,48.88,48.96,48.87,48.94,132600.0,34.5087,34.5651,34.5016,34.551,132600.0
2014-05-19 11:05:00,48.93,48.94,48.89,48.92,78900.0,34.544,34.551,34.5157,34.5369,78900.0
2014-05-19 11:10:00,48.92,48.94,48.89,48.9,77600.0,34.5369,34.551,34.5157,34.5228,77600.0
2014-05-19 11:15:00,48.9,48.93,48.89,48.92,42200.0,34.5228,34.544,34.5157,34.5369,42200.0
2014-05-19 11:20:00,48.91,48.95,48.88,48.94,118800.0,34.5298,34.5581,34.5087,34.551,118800.0
2014-05-19 11:25:00,48.94,48.95,48.89,48.89,101300.0,34.551,34.5581,34.5157,34.5157,101300.0
2014-05-19 11:30:00,48.89,48.92,48.89,48.9,74900.0,34.5157,34.5369,34.5157,34.5228,74900.0
2014-05-19 11:35:00,48.89,48.92,48.86,48.88,46600.0,34.5157,34.5369,34.4945,34.5087,46600.0
2014-05-19 11:40:00,48.89,48.9,48.86,48.88,37400.0,34.5157,34.5228,34.4945,34.5087,37400.0
2014-05-19 11:45:00,48.88,48.91,48.84,48.87,53200.0,34.5087,34.5298,34.4804,34.5016,53200.0
2014-05-19 11:50:00,48.87,48.89,48.85,48.88,39600.0,34.5016,34.5157,34.4875,34.5087,39600.0
2014-05-19 11:55:00,48.88,48.93,48.88,48.9,26700.0,34.5087,34.544,34.5087,34.5228,26700.0
2014-05-19 12:00:00,48.9,48.9,48.86,48.89,35800.0,34.5228,34.5228,34.4945,34.5157,35800.0
2014-05-19 12:05:00,48.89,48.93,48.88,48.93,22900.0,34.5157,34.544,34.5087,34.544,22900.0
2014-05-19 12:10:00,48.93,48.95,48.89,48.95,41100.0,34.544,34.5581,34.5157,34.5581,41100.0
2014-05-19 12:15:00,48.95,48.98,48.94,48.96,28100.0,34.5581,34.5793,34.551,34.5651,28100.0
2014-05-19 12:20:00,48.96,48.98,48.93,48.98,26000.0,34.5651,34.5793,34.544,34.5793,26000.0
2014-05-19 12:25:00,48.99,48.99,48.95,48.98,44400.0,34.5863,34.5863,34.5581,34.5793,44400.0
2014-05-19 12:30:00,48.98,48.99,48.95,48.98,39500.0,34.5793,34.5863,34.5581,34.5793,39500.0
2014-05-19 12:35:00,48.98,49.0,48.95,48.99,67900.0,34.5793,34.5934,34.5581,34.5863,67900.0
2014-05-19 12:40:00,49.0,49.01,48.99,48.99,78800.0,34.5934,34.6004,34.5863,34.5863,78800.0
2014-05-19 12:45:00,49.0,49.01,48.98,48.98,57900.0,34.5934,34.6004,34.5793,34.5793,57900.0
2014-05-19 12:50:00,48.99,49.01,48.98,49.0,236700.0,34.5863,34.6004,34.5793,34.5934,236700.0
2014-05-19 12:55:00,49.0,49.01,48.99,49.0,45100.0,34.5934,34.6004,34.5863,34.5934,45100.0
2014-05-19 13:00:00,49.0,49.01,48.98,49.01,39000.0,34.5934,34.6004,34.5793,34.6004,39000.0
2014-05-19 13:05:00,49.01,49.01,48.98,49.0,43900.0,34.6004,34.6004,34.5793,34.5934,43900.0
2014-05-19 13:10:00,48.99,49.01,48.99,49.01,45500.0,34.5863,34.6004,34.5863,34.6004,45500.0
2014-05-19 13:15:00,49.0,49.07,49.0,49.04,87500.0,34.5934,34.6428,34.5934,34.6216,87500.0
2014-05-19 13:20:00,49.04,49.12,49.03,49.11,52000.0,34.6216,34.6781,34.6146,34.671,52000.0
2014-05-19 13:25:00,49.11,49.12,49.07,49.1,41400.0,34.671,34.6781,34.6428,34.664,41400.0
2014-05-19 13:30:00,49.09,49.11,49.09,49.09,21100.0,34.6569,34.671,34.6569,34.6569,21100.0
2014-05-19 13:35:00,49.11,49.11,49.09,49.1,17000.0,34.671,34.671,34.6569,34.664,17000.0
2014-05-19 13:40:00,49.1,49.17,49.1,49.17,31300.0,34.664,34.7134,34.664,34.7134,31300.0
2014-05-19 13:45:00,49.17,49.18,49.12,49.16,50000.0,34.7134,34.7205,34.6781,34.7063,50000.0
2014-05-19 13:50:00,49.16,49.18,49.15,49.16,25900.0,34.7063,34.7205,34.6993,34.7063,25900.0
2014-05-19 13:55:00,49.16,49.24,49.16,49.24,63700.0,34.7063,34.7628,34.7063,34.7628,63700.0
2014-05-19 14:00:00,49.24,49.3,49.18,49.25,219700.0,34.7628,34.8052,34.7205,34.7699,219700.0
2014-05-19 14:05:00,49.26,49.27,49.22,49.25,34000.0,34.7769,34.784,34.7487,34.7699,34000.0
2014-05-19 14:10:00,49.25,49.26,49.22,49.23,50300.0,34.7699,34.7769,34.7487,34.7558,50300.0
2014-05-19 14:15:00,49.23,49.23,49.2,49.21,72700.0,34.7558,34.7558,34.7346,34.7416,72700.0
2014-05-19 14:20:00,49.21,49.21,49.2,49.21,31800.0,34.7416,34.7416,34.7346,34.7416,31800.0
2014-05-19 14:25:00,49.21,49.26,49.18,49.26,77300.0,34.7416,34.7769,34.7205,34.7769,77300.0
2014-05-19 14:30:00,49.26,49.29,49.24,49.28,56700.0,34.7769,34.7981,34.7628,34.7911,56700.0
2014-05-19 14:35:00,49.28,49.35,49.27,49.34,60700.0,34.7911,34.8405,34.784,34.8334,60700.0
2014-05-19 14:40:00,49.34,49.37,49.31,49.32,61400.0,34.8334,34.8546,34.8122,34.8193,61400.0
2014-05-19 14:45:00,49.32,49.37,49.31,49.37,44100.0,34.8193,34.8546,34.8122,34.8546,44100.0
2014-05-19 14:50:00,49.37,49.39,49.36,49.37,49400.0,34.8546,34.8687,34.8475,34.8546,49400.0
2014-05-19 14:55:00,49.37,49.38,49.31,49.34,70200.0,34.8546,34.8617,34.8122,34.8334,70200.0
2014-05-19 15:00:00,49.34,49.37,49.33,49.34,51400.0,34.8334,34.8546,34.8264,34.8334,51400.0
2014-05-19 15:05:00,49.35,49.35,49.32,49.32,42900.0,34.8405,34.8405,34.8193,34.8193,42900.0
2014-05-19 15:10:00,49.32,49.34,49.32,49.34,24400.0,34.8193,34.8334,34.8193,34.8334,24400.0
2014-05-19 15:15:00,49.34,49.34,49.25,49.27,76100.0,34.8334,34.8334,34.7699,34.784,76100.0
2014-05-19 15:20:00,49.27,49.38,49.26,49.38,89000.0,34.784,34.8617,34.7769,34.8617,89000.0
2014-05-19 15:25:00,49.38,49.42,49.36,49.38,99500.0,34.8617,34.8899,34.8475,34.8617,99500.0
2014-05-19 15:30:00,49.39,49.45,49.38,49.44,104000.0,34.8687,34.9111,34.8617,34.904,104000.0
2014-05-19 15:35:00,49.44,49.45,49.39,49.4,122200.0,34.904,34.9111,34.8687,34.8758,122200.0
2014-05-19 15:40:00,49.4,49.42,49.38,49.39,106100.0,34.8758,34.8899,34.8617,34.8687,106100.0
2014-05-19 15:45:00,49.38,49.4,49.36,49.4,146700.0,34.8617,34.8758,34.8475,34.8758,146700.0
2014-05-19 15:50:00,49.4,49.41,49.39,49.41,125100.0,34.8758,34.8828,34.8687,34.8828,125100.0
2014-05-19 15:55:00,49.41,49.42,49.33,49.34,291100.0,34.8828,34.8899,34.8264,34.8334,291100.0
2014-05-20 09:30:00,49.13,49.33,49.04,49.05,171400.0,34.6852,34.8264,34.6216,34.6287,171400.0
2014-05-20 09:35:00,49.05,49.14,48.86,48.98,208500.0,34.6287,34.6922,34.4945,34.5793,208500.0
2014-05-20 09:40:00,48.99,48.99,48.92,48.93,135900.0,34.5863,34.5863,34.5369,34.544,135900.0
2014-05-20 09:45:00,48.94,48.99,48.83,48.99,145600.0,34.551,34.5863,34.4734,34.5863,145600.0
2014-05-20 09:50:00,48.99,49.2,48.98,49.14,133600.0,34.5863,34.7346,34.5793,34.6922,133600.0
2014-05-20 09:55:00,49.14,49.17,48.99,49.07,92800.0,34.6922,34.7134,34.5863,34.6428,92800.0
2014-05-20 10:00:00,49.06,49.15,49.03,49.1,170000.0,34.6357,34.6993,34.6146,34.664,170000.0
2014-05-20 10:05:00,49.1,49.15,49.04,49.13,90400.0,34.664,34.6993,34.6216,34.6852,90400.0
2014-05-20 10:10:00,49.14,49.16,49.1,49.12,121700.0,34.6922,34.7063,34.664,34.6781,121700.0
2014-05-20 10:15:00,49.1,49.18,49.07,49.1,84300.0,34.664,34.7205,34.6428,34.664,84300.0
2014-05-20 10:20:00,49.1,49.1,49.05,49.05,74500.0,34.664,34.664,34.6287,34.6287,74500.0
2014-05-20 10:25:00,49.04,49.06,48.96,49.0,71300.0,34.6216,34.6357,34.5651,34.5934,71300.0
2014-05-20 10:30:00,49.0,49.04,48.9,48.91,79000.0,34.5934,34.6216,34.5228,34.5298,79000.0
2014-05-20 10:35:00,48.91,49.03,48.9,48.95,42600.0,34.5298,34.6146,34.5228,34.5581,42600.0
2014-05-20 10:40:00,48.94,48.98,48.92,48.96,62600.0,34.551,34.5793,34.5369,34.5651,62600.0
2014-05-20 10:45:00,48.96,48.99,48.91,48.99,78600.0,34.5651,34.5863,34.5298,34.5863,78600.0
2014-05-20 10:50:00,48.99,49.0,48.95,48.98,24700.0,34.5863,34.5934,34.5581,34.5793,24700.0
2014-05-20 10:55:00,48.97,49.07,48.97,49.05,46000.0,34.5722,34.6428,34.5722,34.6287,46000.0
2014-05-20 11:00:00,49.05,49.07,49.0,49.02,39200.0,34.6287,34.6428,34.5934,34.6075,39200.0
2014-05-20 11:05:00,49.02,49.03,49.0,49.0,63000.0,34.6075,34.6146,34.5934,34.5934,63000.0
2014-05-20 11:10:00,49.01,49.01,48.91,48.91,54900.0,34.6004,34.6004,34.5298,34.5298,54900.0
2014-05-20 11:15:00,48.9,49.04,48.9,48.95,74500.0,34.5228,34.6216,34.5228,34.5581,74500.0
2014-05-20 11:20:00,48.95,49.0,48.95,49.0,28800.0,34.5581,34.5934,34.5581,34.5934,28800.0
2014-05-20 11:25:00,49.0,49.01,48.95,48.98,50300.0,34.5934,34.6004,34.5581,34.5793,50300.0
2014-05-20 11:30:00,48.98,49.01,48.93,48.93,50600.0,34.5793,34.6004,34.544,34.544,50600.0
2014-05-20 11:35:00,48.93,48.95,48.86,48.87,56400.0,34.544,34.5581,34.4945,34.5016,56400.0
2014-05-20 11:40:00,48.88,48.97,48.87,48.97,35200.0,34.5087,34.5722,34.5016,34.5722,35200.0
2014-05-20 11:45:00,48.97,49.01,48.95,48.99,27300.0,34.5722,34.6004,34.5581,34.5863,27300.0
2014-05-20 11:50:00,48.99,49.01,48.93,48.94,40800.0,34.5863,34.6004,34.544,34.551,40800.0
2014-05-20 11:55:00,48.94,48.98,48.91,48.91,35200.0,34.551,34.5793,34.5298,34.5298,35200.0
2014-05-20 12:00:00,48.92,48.92,48.82,48.85,53600.0,34.5369,34.5369,34.4663,34.4875,53600.0
2014-05-20 12:05:00,48.85,48.91,48.81,48.87,41700.0,34.4875,34.5298,34.4592,34.5016,41700.0
2014-05-20 12:10:00,48.88,48.89,48.81,48.85,51800.0,34.5087,34.5157,34.4592,34.4875,51800.0
2014-05-20 12:15:00,48.85,48.92,48.81,48.84,80000.0,34.4875,34.5369,34.4592,34.4804,80000.0
2014-05-20 12:20:00,48.85,48.87,48.83,48.85,29200.0,34.4875,34.5016,34.4734,34.4875,29200.0
2014-05-20 12:25:00,48.84,48.86,48.82,48.84,44700.0,34.4804,34.4945,34.4663,34.4804,44700.0
2014-05-20 12:30:00,48.85,48.85,48.79,48.8,74900.0,34.4875,34.4875,34.4451,34.4522,74900.0
2014-05-20 12:35:00,48.81,48.83,48.78,48.8,35900.0,34.4592,34.4734,34.4381,34.4522,35900.0
2014-05-20 12:40:00,48.8,48.81,48.76,48.8,47400.0,34.4522,34.4592,34.4239,34.4522,47400.0
2014-05-20 12:45:00,48.8,48.83,48.79,48.83,25200.0,34.4522,34.4734,34.4451,34.4734,25200.0
2014-05-20 12:50:00,48.84,48.86,48.81,48.85,25200.0,34.4804,34.4945,34.4592,34.4875,25200.0
2014-05-20 12:55:00,48.85,48.85,48.82,48.84,28500.0,34.4875,34.4875,34.4663,34.4804,28500.0
2014-05-20 13:00:00,48.84,48.84,48.79,48.84,56400.0,34.4804,34.4804,34.4451,34.4804,56400.0
2014-05-20 13:05:00,48.84,48.85,48.81,48.85,37700.0,34.4804,34.4875,34.4592,34.4875,37700.0
2014-05-20 13:10:00,48.86,48.86,48.79,48.8,56400.0,34.4945,34.4945,34.4451,34.4522,56400.0
2014-05-20 13:15:00,48.79,48.8,48.76,48.78,50500.0,34.4451,34.4522,34.4239,34.4381,50500.0
2014-05-20 13:20:00,48.79,48.79,48.68,48.69,76000.0,34.4451,34.4451,34.3675,34.3745,76000.0
2014-05-20 13:25:00,48.68,48.71,48.66,48.71,50300.0,34.3675,34.3886,34.3533,34.3886,50300.0
2014-05-20 13:30:00,48.71,48.71,48.67,48.7,54400.0,34.3886,34.3886,34.3604,34.3816,54400.0
2014-05-20 13:35:00,48.7,48.7,48.65,48.66,49800.0,34.3816,34.3816,34.3463,34.3533,49800.0
2014-05-20 13:40:00,48.66,48.67,48.58,48.59,72000.0,34.3533,34.3604,34.2969,34.3039,72000.0
2014-05-20 13:45:00,48.6,48.6,48.52,48.55,97900.0,34.311,34.311,34.2545,34.2757,97900.0
2014-05-20 13:50:00,48.55,48.56,48.53,48.55,52200.0,34.2757,34.2827,34.2616,34.2757,52200.0
2014-05-20 13:55:00,48.55,48.56,48.51,48.51,50200.0,34.2757,34.2827,34.2475,34.2475,50200.0
2014-05-20 14:00:00,48.52,48.52,48.47,48.49,140400.0,34.2545,34.2545,34.2192,34.2333,140400.0
2014-05-20 14:05:00,48.49,48.59,48.48,48.59,56600.0,34.2333,34.3039,34.2263,34.3039,56600.0
2014-05-20 14:10:00,48.59,48.71,48.59,48.67,79500.0,34.3039,34.3886,34.3039,34.3604,79500.0
2014-05-20 14:15:00,48.67,48.77,48.66,48.77,39100.0,34.3604,34.431,34.3533,34.431,39100.0
2014-05-20 14:20:00,48.77,48.81,48.75,48.78,33900.0,34.431,34.4592,34.4169,34.4381,33900.0
2014-05-20 14:25:00,48.78,48.79,48.7,48.73,51200.0,34.4381,34.4451,34.3816,34.4028,51200.0
2014-05-20 14:30:00,48.74,48.75,48.7,48.73,35700.0,34.4098,34.4169,34.3816,34.4028,35700.0
2014-05-20 14:35:00,48.72,48.74,48.66,48.66,117100.0,34.3957,34.4098,34.3533,34.3533,117100.0
2014-05-20 14:40:00,48.66,48.69,48.61,48.62,33400.0,34.3533,34.3745,34.318,34.3251,33400.0
2014-05-20 14:45:00,48.61,48.67,48.59,48.59,54200.0,34.318,34.3604,34.3039,34.3039,54200.0
2014-05-20 14:50:00,48.59,48.59,48.53,48.54,75800.0,34.3039,34.3039,34.2616,34.2686,75800.0
2014-05-20 14:55:00,48.54,48.54,48.5,48.52,110300.0,34.2686,34.2686,34.2404,34.2545,110300.0
2014-05-20 15:00:00,48.53,48.6,48.51,48.59,110800.0,34.2616,34.311,34.2475,34.3039,110800.0
2014-05-20 15:05:00,48.59,48.6,48.57,48.59,59600.0,34.3039,34.311,34.2898,34.3039,59600.0
2014-05-20 15:10:00,48.59,48.6,48.57,48.59,59100.0,34.3039,34.311,34.2898,34.3039,59100.0
2014-05-20 15:15:00,48.59,48.64,48.57,48.63,102600.0,34.3039,34.3392,34.2898,34.3322,102600.0
2014-05-20 15:20:00,48.64,48.66,48.6,48.61,99800.0,34.3392,34.3533,34.311,34.318,99800.0
2014-05-20 15:25:00,48.61,48.71,48.6,48.65,167600.0,34.318,34.3886,34.311,34.3463,167600.0
2014-05-20 15:30:00,48.65,48.73,48.65,48.7,94000.0,34.3463,34.4028,34.3463,34.3816,94000.0
2014-05-20 15:35:00,48.69,48.82,48.69,48.8,156700.0,34.3745,34.4663,34.3745,34.4522,156700.0
2014-05-20 15:40:00,48.81,48.83,48.79,48.81,107800.0,34.4592,34.4734,34.4451,34.4592,107800.0
2014-05-20 15:45:00,48.82,48.83,48.76,48.79,167500.0,34.4663,34.4734,34.4239,34.4451,167500.0
2014-05-20 15:50:00,48.79,48.82,48.77,48.79,186600.0,34.4451,34.4663,34.431,34.4451,186600.0
2014-05-20 15:55:00,48.79,48.79,48.71,48.76,417000.0,34.4451,34.4451,34.3886,34.4239,417000.0
2014-05-21 09:30:00,48.92,49.04,48.91,49.02,327300.0,34.5369,34.6216,34.5298,34.6075,327300.0
2014-05-21 09:35:00,49.04,49.15,48.95,48.99,151700.0,34.6216,34.6993,34.5581,34.5863,151700.0
2014-05-21 09:40:00,48.99,49.0,48.9,48.93,89300.0,34.5863,34.5934,34.5228,34.544,89300.0
2014-05-21 09:45:00,48.96,49.0,48.93,48.94,65700.0,34.5651,34.5934,34.544,34.551,65700.0
2014-05-21 09:50:00,48.94,48.97,48.83,48.83,91000.0,34.551,34.5722,34.4734,34.4734,91000.0
2014-05-21 09:55:00,48.83,48.84,48.76,48.78,48600.0,34.4734,34.4804,34.4239,34.4381,48600.0
2014-05-21 10:00:00,48.77,48.79,48.73,48.78,51200.0,34.431,34.4451,34.4028,34.4381,51200.0
2014-05-21 10:05:00,48.78,48.89,48.77,48.82,65700.0,34.4381,34.5157,34.431,34.4663,65700.0
2014-05-21 10:10:00,48.82,48.89,48.79,48.87,45200.0,34.4663,34.5157,34.4451,34.5016,45200.0
2014-05-21 10:15:00,48.88,48.97,48.87,48.92,48000.0,34.5087,34.5722,34.5016,34.5369,48000.0
2014-05-21 10:20:00,48.92,48.95,48.91,48.93,37800.0,34.5369,34.5581,34.5298,34.544,37800.0
2014-05-21 10:25:00,48.94,48.96,48.9,48.91,71200.0,34.551,34.5651,34.5228,34.5298,71200.0
2014-05-21 10:30:00,48.92,48.96,48.89,48.9,68100.0,34.5369,34.5651,34.5157,34.5228,68100.0
2014-05-21 10:35:00,48.9,48.91,48.83,48.85,50000.0,34.5228,34.5298,34.4734,34.4875,50000.0
2014-05-21 10:40:00,48.86,48.87,48.8,48.85,33500.0,34.4945,34.5016,34.4522,34.4875,33500.0
2014-05-21 10:45:00,48.86,48.89,48.84,48.89,32600.0,34.4945,34.5157,34.4804,34.5157,32600.0
2014-05-21 10:50:00,48.89,48.93,48.89,48.92,73800.0,34.5157,34.544,34.5157,34.5369,73800.0
2014-05-21 10:55:00,48.91,48.93,48.89,48.89,40500.0,34.5298,34.544,34.5157,34.5157,40500.0
2014-05-21 11:00:00,48.89,48.94,48.89,48.92,44600.0,34.5157,34.551,34.5157,34.5369,44600.0
2014-05-21 11:05:00,48.92,48.98,48.91,48.95,40300.0,34.5369,34.5793,34.5298,34.5581,40300.0
2014-05-21 11:10:00,48.95,48.98,48.95,48.97,37400.0,34.5581,34.5793,34.5581,34.5722,37400.0
2014-05-21 11:15:00,48.97,49.0,48.89,48.9,44900.0,34.5722,34.5934,34.5157,34.5228,44900.0
2014-05-21 11:20:00,48.88,48.9,48.83,48.86,56700.0,34.5087,34.5228,34.4734,34.4945,56700.0
2014-05-21 11:25:00,48.87,48.93,48.85,48.86,50600.0,34.5016,34.544,34.4875,34.4945,50600.0
2014-05-21 11:30:00,48.86,48.89,48.74,48.75,40500.0,34.4945,34.5157,34.4098,34.4169,40500.0
2014-05-21 11:35:00,48.75,48.85,48.75,48.81,80900.0,34.4169,34.4875,34.4169,34.4592,80900.0
2014-05-21 11:40:00,48.82,48.86,48.76,48.78,56000.0,34.4663,34.4945,34.4239,34.4381,56000.0
2014-05-21 11:45:00,48.78,48.82,48.76,48.81,18400.0,34.4381,34.4663,34.4239,34.4592,18400.0
2014-05-21 11:50:00,48.8,48.83,48.78,48.82,18900.0,34.4522,34.4734,34.4381,34.4663,18900.0
2014-05-21 11:55:00,48.82,48.84,48.74,48.77,30300.0,34.4663,34.4804,34.4098,34.431,30300.0
2014-05-21 12:00:00,48.78,48.8,48.77,48.79,21500.0,34.4381,34.4522,34.431,34.4451,21500.0
2014-05-21 12:05:00,48.79,48.8,48.75,48.78,19900.0,34.4451,34.4522,34.4169,34.4381,19900.0
2014-05-21 12:10:00,48.78,48.82,48.77,48.77,21600.0,34.4381,34.4663,34.431,34.431,21600.0
2014-05-21 12:15:00,48.77,48.77,48.71,48.76,150100.0,34.431,34.431,34.3886,34.4239,150100.0
2014-05-21 12:20:00,48.77,48.81,48.77,48.8,38200.0,34.431,34.4592,34.431,34.4522,38200.0
2014-05-21 12:25:00,48.8,48.82,48.73,48.77,25300.0,34.4522,34.4663,34.4028,34.431,25300.0
2014-05-21 12:30:00,48.78,48.83,48.77,48.79,24600.0,34.4381,34.4734,34.431,34.4451,24600.0
2014-05-21 12:35:00,48.78,48.84,48.78,48.83,25700.0,34.4381,34.4804,34.4381,34.4734,25700.0
2014-05-21 12:40:00,48.83,48.84,48.82,48.83,16100.0,34.4734,34.4804,34.4663,34.4734,16100.0
2014-05-21 12:45:00,48.84,48.84,48.78,48.79,22600.0,34.4804,34.4804,34.4381,34.4451,22600.0
2014-05-21 12:50:00,48.79,48.83,48.79,48.8,26500.0,34.4451,34.4734,34.4451,34.4522,26500.0
2014-05-21 12:55:00,48.81,48.82,48.75,48.8,23900.0,34.4592,34.4663,34.4169,34.4522,23900.0
2014-05-21 13:00:00,48.8,48.84,48.79,48.83,25600.0,34.4522,34.4804,34.4451,34.4734,25600.0
2014-05-21 13:05:00,48.83,48.86,48.83,48.84,39700.0,34.4734,34.4945,34.4734,34.4804,39700.0
2014-05-21 13:10:00,48.85,48.85,48.79,48.79,13800.0,34.4875,34.4875,34.4451,34.4451,13800.0
2014-05-21 13:15:00,48.8,48.8,48.75,48.76,34600.0,34.4522,34.4522,34.4169,34.4239,34600.0
2014-05-21 13:20:00,48.76,48.77,48.74,48.77,21600.0,34.4239,34.431,34.4098,34.431,21600.0
2014-05-21 13:25:00,48.77,48.77,48.74,48.74,9800.0,34.431,34.431,34.4098,34.4098,9800.0
2014-05-21 13:30:00,48.74,48.76,48.72,48.75,12700.0,34.4098,34.4239,34.3957,34.4169,12700.0
2014-05-21 13:35:00,48.76,48.76,48.72,48.75,21700.0,34.4239,34.4239,34.3957,34.4169,21700.0
2014-05-21 13:40:00,48.75,48.77,48.72,48.77,24700.0,34.4169,34.431,34.3957,34.431,24700.0
2014-05-21 13:45:00,48.77,48.8,48.76,48.8,44000.0,34.431,34.4522,34.4239,34.4522,44000.0
2014-05-21 13:50:00,48.8,48.81,48.77,48.8,110000.0,34.4522,34.4592,34.431,34.4522,110000.0
2014-05-21 13:55:00,48.81,48.81,48.79,48.81,17200.0,34.4592,34.4592,34.4451,34.4592,17200.0
2014-05-21 14:00:00,48.81,48.91,48.78,48.9,54000.0,34.4592,34.5298,34.4381,34.5228,54000.0
2014-05-21 14:05:00,48.9,48.95,48.83,48.83,47400.0,34.5228,34.5581,34.4734,34.4734,47400.0
2014-05-21 14:10:00,48.83,48.83,48.72,48.74,50800.0,34.4734,34.4734,34.3957,34.4098,50800.0
2014-05-21 14:15:00,48.74,48.77,48.72,48.77,28800.0,34.4098,34.431,34.3957,34.431,28800.0
2014-05-21 14:20:00,48.77,48.83,48.75,48.79,32200.0,34.431,34.4734,34.4169,34.4451,32200.0
2014-05-21 14:25:00,48.8,48.87,48.8,48.85,31200.0,34.4522,34.5016,34.4522,34.4875,31200.0
2014-05-21 14:30:00,48.86,48.9,48.84,48.87,26900.0,34.4945,34.5228,34.4804,34.5016,26900.0
2014-05-21 14:35:00,48.86,48.89,48.84,48.87,21100.0,34.4945,34.5157,34.4804,34.5016,21100.0
2014-05-21 14:40:00,48.87,48.9,48.86,48.86,50000.0,34.5016,34.5228,34.4945,34.4945,50000.0
2014-05-21 14:45:00,48.85,48.86,48.83,48.85,39200.0,34.4875,34.4945,34.4734,34.4875,39200.0
2014-05-21 14:50:00,48.85,48.85,48.79,48.8,33900.0,34.4875,34.4875,34.4451,34.4522,33900.0
2014-05-21 14:55:00,48.8,48.81,48.74,48.75,117800.0,34.4522,34.4592,34.4098,34.4169,117800.0
2014-05-21 15:00:00,48.75,48.76,48.73,48.75,63400.0,34.4169,34.4239,34.4028,34.4169,63400.0
2014-05-21 15:05:00,48.75,48.76,48.72,48.75,65400.0,34.4169,34.4239,34.3957,34.4169,65400.0
2014-05-21 15:10:00,48.75,48.76,48.72,48.73,92300.0,34.4169,34.4239,34.3957,34.4028,92300.0
2014-05-21 15:15:00,48.73,48.77,48.72,48.72,132100.0,34.4028,34.431,34.3957,34.3957,132100.0
2014-05-21 15:20:00,48.73,48.74,48.7,48.72,66900.0,34.4028,34.4098,34.3816,34.3957,66900.0
2014-05-21 15:25:00,48.72,48.72,48.69,48.71,51300.0,34.3957,34.3957,34.3745,34.3886,51300.0
2014-05-21 15:30:00,48.71,48.74,48.7,48.71,78800.0,34.3886,34.4098,34.3816,34.3886,78800.0
2014-05-21 15:35:00,48.7,48.73,48.69,48.71,74200.0,34.3816,34.4028,34.3745,34.3886,74200.0
2014-05-21 15:40:00,48.71,48.76,48.71,48.74,58500.0,34.3886,34.4239,34.3886,34.4098,58500.0
2014-05-21 15:45:00,48.74,48.74,48.69,48.7,98000.0,34.4098,34.4098,34.3745,34.3816,98000.0
2014-05-21 15:50:00,48.69,48.7,48.68,48.68,180900.0,34.3745,34.3816,34.3675,34.3675,180900.0
2014-05-21 15:55:00,48.69,48.74,48.68,48.7,324600.0,34.3745,34.4098,34.3675,34.3816,324600.0
2014-05-22 09:30:00,48.57,48.68,48.51,48.65,227300.0,34.2898,34.3675,34.2475,34.3463,227300.0
2014-05-22 09:35:00,48.65,48.69,48.57,48.62,93900.0,34.3463,34.3745,34.2898,34.3251,93900.0
2014-05-22 09:40:00,48.62,48.65,48.43,48.59,293500.0,34.3251,34.3463,34.191,34.3039,293500.0
2014-05-22 09:45:00,48.59,48.69,48.59,48.64,151800.0,34.3039,34.3745,34.3039,34.3392,151800.0
2014-05-22 09:50:00,48.65,48.69,48.5,48.58,256700.0,34.3463,34.3745,34.2404,34.2969,256700.0
2014-05-22 09:55:00,48.58,48.75,48.57,48.72,70600.0,34.2969,34.4169,34.2898,34.3957,70600.0
2014-05-22 10:00:00,48.71,48.74,48.64,48.7,112000.0,34.3886,34.4098,34.3392,34.3816,112000.0
2014-05-22 10:05:00,48.7,48.73,48.64,48.72,61200.0,34.3816,34.4028,34.3392,34.3957,61200.0
2014-05-22 10:10:00,48.73,48.86,48.73,48.84,85800.0,34.4028,34.4945,34.4028,34.4804,85800.0
2014-05-22 10:15:00,48.83,48.96,48.83,48.92,52000.0,34.4734,34.5651,34.4734,34.5369,52000.0
2014-05-22 10:20:00,48.93,48.94,48.84,48.87,40600.0,34.544,34.551,34.4804,34.5016,40600.0
2014-05-22 10:25:00,48.87,48.87,48.8,48.81,53700.0,34.5016,34.5016,34.4522,34.4592,53700.0
2014-05-22 10:30:00,48.81,48.91,48.81,48.84,36100.0,34.4592,34.5298,34.4592,34.4804,36100.0
2014-05-22 10:35:00,48.84,48.9,48.84,48.88,72800.0,34.4804,34.5228,34.4804,34.5087,72800.0
2014-05-22 10:40:00,48.88,48.9,48.86,48.89,58800.0,34.5087,34.5228,34.4945,34.5157,58800.0
2014-05-22 10:45:00,48.9,48.9,48.86,48.89,65700.0,34.5228,34.5228,34.4945,34.5157,65700.0
2014-05-22 10:50:00,48.9,49.02,48.9,49.02,88100.0,34.5228,34.6075,34.5228,34.6075,88100.0
2014-05-22 10:55:00,49.01,49.02,48.91,48.93,135100.0,34.6004,34.6075,34.5298,34.544,135100.0
2014-05-22 11:00:00,48.93,49.02,48.93,48.99,57000.0,34.544,34.6075,34.544,34.5863,57000.0
2014-05-22 11:05:00,48.98,49.01,48.98,49.0,26300.0,34.5793,34.6004,34.5793,34.5934,26300.0
2014-05-22 11:10:00,49.0,49.04,48.99,49.03,182700.0,34.5934,34.6216,34.5863,34.6146,182700.0
2014-05-22 11:15:00,49.04,49.08,49.02,49.06,108200.0,34.6216,34.6499,34.6075,34.6357,108200.0
2014-05-22 11:20:00,49.07,49.1,49.06,49.1,98300.0,34.6428,34.664,34.6357,34.664,98300.0
2014-05-22 11:25:00,49.1,49.23,49.09,49.22,62800.0,34.664,34.7558,34.6569,34.7487,62800.0
2014-05-22 11:30:00,49.22,49.23,49.18,49.18,53100.0,34.7487,34.7558,34.7205,34.7205,53100.0
2014-05-22 11:35:00,49.18,49.22,49.18,49.21,26800.0,34.7205,34.7487,34.7205,34.7416,26800.0
2014-05-22 11:40:00,49.21,49.23,49.19,49.22,134200.0,34.7416,34.7558,34.7275,34.7487,134200.0
2014-05-22 11:45:00,49.21,49.21,49.13,49.15,235600.0,34.7416,34.7416,34.6852,34.6993,235600.0
2014-05-22 11:50:00,49.15,49.24,49.15,49.21,76800.0,34.6993,34.7628,34.6993,34.7416,76800.0
2014-05-22 11:55:00,49.21,49.21,49.17,49.17,56800.0,34.7416,34.7416,34.7134,34.7134,56800.0
2014-05-22 12:00:00,49.19,49.19,49.04,49.05,105100.0,34.7275,34.7275,34.6216,34.6287,105100.0
2014-05-22 12:05:00,49.05,49.05,49.0,49.0,78600.0,34.6287,34.6287,34.5934,34.5934,78600.0
2014-05-22 12:10:00,49.01,49.01,48.94,48.94,97500.0,34.6004,34.6004,34.551,34.551,97500.0
2014-05-22 12:15:00,48.94,48.95,48.9,48.91,42300.0,34.551,34.5581,34.5228,34.5298,42300.0
2014-05-22 12:20:00,48.91,48.96,48.9,48.91,90500.0,34.5298,34.5651,34.5228,34.5298,90500.0
2014-05-22 12:25:00,48.91,49.0,48.89,48.99,90700.0,34.5298,34.5934,34.5157,34.5863,90700.0
2014-05-22 12:30:00,49.0,49.03,48.99,49.0,54600.0,34.5934,34.6146,34.5863,34.5934,54600.0
2014-05-22 12:35:00,49.01,49.13,49.0,49.13,40400.0,34.6004,34.6852,34.5934,34.6852,40400.0
2014-05-22 12:40:00,49.13,49.14,49.11,49.11,28500.0,34.6852,34.6922,34.671,34.671,28500.0
2014-05-22 12:45:00,49.12,49.12,49.05,49.05,31700.0,34.6781,34.6781,34.6287,34.6287,31700.0
2014-05-22 12:50:00,49.06,49.1,49.02,49.08,49200.0,34.6357,34.664,34.6075,34.6499,49200.0
2014-05-22 12:55:00,49.07,49.08,49.02,49.02,31700.0,34.6428,34.6499,34.6075,34.6075,31700.0
2014-05-22 13:00:00,49.03,49.1,49.02,49.03,45000.0,34.6146,34.664,34.6075,34.6146,45000.0
2014-05-22 13:05:00,49.04,49.08,49.0,49.08,48100.0,34.6216,34.6499,34.5934,34.6499,48100.0
2014-05-22 13:10:00,49.08,49.08,48.97,48.97,60600.0,34.6499,34.6499,34.5722,34.5722,60600.0
2014-05-22 13:15:00,48.98,48.98,48.94,48.95,29100.0,34.5793,34.5793,34.551,34.5581,29100.0
2014-05-22 13:20:00,48.96,48.96,48.93,48.95,51500.0,34.5651,34.5651,34.544,34.5581,51500.0
2014-05-22 13:25:00,48.95,48.97,48.93,48.96,65900.0,34.5581,34.5722,34.544,34.5651,65900.0
2014-05-22 13:30:00,48.96,48.97,48.96,48.97,31000.0,34.5651,34.5722,34.5651,34.5722,31000.0
2014-05-22 13:35:00,48.97,48.98,48.95,48.95,50200.0,34.5722,34.5793,34.5581,34.5581,50200.0
2014-05-22 13:40:00,48.96,48.96,48.92,48.95,48300.0,34.5651,34.5651,34.5369,34.5581,48300.0
2014-05-22 13:45:00,48.95,48.95,48.88,48.9,73000.0,34.5581,34.5581,34.5087,34.5228,73000.0
2014-05-22 13:50:00,48.89,48.9,48.83,48.84,46400.0,34.5157,34.5228,34.4734,34.4804,46400.0
2014-05-22 13:55:00,48.85,48.88,48.82,48.86,200300.0,34.4875,34.5087,34.4663,34.4945,200300.0
2014-05-22 14:00:00,48.85,48.87,48.84,48.85,145300.0,34.4875,34.5016,34.4804,34.4875,145300.0
2014-05-22 14:05:00,48.85,48.88,48.83,48.86,80900.0,34.4875,34.5087,34.4734,34.4945,80900.0
2014-05-22 14:10:00,48.87,48.87,48.86,48.87,17600.0,34.5016,34.5016,34.4945,34.5016,17600.0
2014-05-22 14:15:00,48.86,48.91,48.85,48.9,71400.0,34.4945,34.5298,34.4875,34.5228,71400.0
2014-05-22 14:20:00,48.9,48.91,48.87,48.9,21700.0,34.5228,34.5298,34.5016,34.5228,21700.0
2014-05-22 14:25:00,48.9,48.93,48.89,48.92,30900.0,34.5228,34.544,34.5157,34.5369,30900.0
2014-05-22 14:30:00,48.93,48.93,48.84,48.86,33100.0,34.544,34.544,34.4804,34.4945,33100.0
2014-05-22 14:35:00,48.86,48.9,48.86,48.89,54700.0,34.4945,34.5228,34.4945,34.5157,54700.0
2014-05-22 14:40:00,48.89,48.92,48.88,48.92,24800.0,34.5157,34.5369,34.5087,34.5369,24800.0
2014-05-22 14:45:00,48.92,48.95,48.91,48.95,18800.0,34.5369,34.5581,34.5298,34.5581,18800.0
2014-05-22 14:50:00,48.95,48.96,48.92,48.93,34100.0,34.5581,34.5651,34.5369,34.544,34100.0
2014-05-22 14:55:00,48.93,48.93,48.89,48.9,69900.0,34.544,34.544,34.5157,34.5228,69900.0
2014-05-22 15:00:00,48.9,48.9,48.86,48.87,36800.0,34.5228,34.5228,34.4945,34.5016,36800.0
2014-05-22 15:05:00,48.87,48.87,48.84,48.84,97600.0,34.5016,34.5016,34.4804,34.4804,97600.0
2014-05-22 15:10:00,48.84,48.85,48.75,48.77,65700.0,34.4804,34.4875,34.4169,34.431,65700.0
2014-05-22 15:15:00,48.78,48.78,48.73,48.75,81700.0,34.4381,34.4381,34.4028,34.4169,81700.0
2014-05-22 15:20:00,48.75,48.76,48.74,48.75,60100.0,34.4169,34.4239,34.4098,34.4169,60100.0
2014-05-22 15:25:00,48.74,48.74,48.68,48.7,174800.0,34.4098,34.4098,34.3675,34.3816,174800.0
2014-05-22 15:30:00,48.7,48.8,48.69,48.79,167400.0,34.3816,34.4522,34.3745,34.4451,167400.0
2014-05-22 15:35:00,48.8,48.86,48.79,48.83,298400.0,34.4522,34.4945,34.4451,34.4734,298400.0
2014-05-22 15:40:00,48.83,48.91,48.82,48.91,142900.0,34.4734,34.5298,34.4663,34.5298,142900.0
2014-05-22 15:45:00,48.91,48.91,48.8,48.88,179400.0,34.5298,34.5298,34.4522,34.5087,179400.0
2014-05-22 15:50:00,48.88,48.89,48.83,48.85,234000.0,34.5087,34.5157,34.4734,34.4875,234000.0
2014-05-22 15:55:00,48.84,48.85,48.79,48.79,332600.0,34.4804,34.4875,34.4451,34.4451,332600.0
2014-05-23 09:30:00,48.82,48.86,48.57,48.84,110300.0,34.4663,34.4945,34.2898,34.4804,110300.0
2014-05-23 09:35:00,48.82,48.83,48.64,48.77,31200.0,34.4663,34.4734,34.3392,34.431,31200.0
2014-05-23 09:40:00,48.82,48.82,48.74,48.81,25400.0,34.4663,34.4663,34.4098,34.4592,25400.0
2014-05-23 09:45:00,48.82,48.83,48.78,48.79,44600.0,34.4663,34.4734,34.4381,34.4451,44600.0
2014-05-23 09:50:00,48.79,48.85,48.79,48.82,22500.0,34.4451,34.4875,34.4451,34.4663,22500.0
2014-05-23 09:55:00,48.84,48.89,48.83,48.88,95100.0,34.4804,34.5157,34.4734,34.5087,95100.0
2014-05-23 10:00:00,48.88,48.89,48.71,48.77,70300.0,34.5087,34.5157,34.3886,34.431,70300.0
2014-05-23 10:05:00,48.76,48.77,48.64,48.76,73500.0,34.4239,34.431,34.3392,34.4239,73500.0
2014-05-23 10:10:00,48.76,48.77,48.72,48.77,50400.0,34.4239,34.431,34.3957,34.431,50400.0
2014-05-23 10:15:00,48.77,48.81,48.74,48.78,23900.0,34.431,34.4592,34.4098,34.4381,23900.0
2014-05-23 10:20:00,48.79,48.83,48.79,48.81,42200.0,34.4451,34.4734,34.4451,34.4592,42200.0
2014-05-23 10:25:00,48.82,48.86,48.79,48.84,49400.0,34.4663,34.4945,34.4451,34.4804,49400.0
2014-05-23 10:30:00,48.85,48.89,48.84,48.88,50000.0,34.4875,34.5157,34.4804,34.5087,50000.0
2014-05-23 10:35:00,48.89,48.95,48.88,48.91,41100.0,34.5157,34.5581,34.5087,34.5298,41100.0
2014-05-23 10:40:00,48.91,48.92,48.86,48.91,68100.0,34.5298,34.5369,34.4945,34.5298,68100.0
2014-05-23 10:45:00,48.91,48.93,48.86,48.91,107700.0,34.5298,34.544,34.4945,34.5298,107700.0
2014-05-23 10:50:00,48.9,48.97,48.9,48.97,38500.0,34.5228,34.5722,34.5228,34.5722,38500.0
2014-05-23 10:55:00,48.97,48.99,48.93,48.97,43600.0,34.5722,34.5863,34.544,34.5722,43600.0
2014-05-23 11:00:00,48.97,48.98,48.94,48.95,22100.0,34.5722,34.5793,34.551,34.5581,22100.0
2014-05-23 11:05:00,48.95,48.98,48.9,48.93,58900.0,34.5581,34.5793,34.5228,34.544,58900.0
2014-05-23 11:10:00,48.92,48.94,48.84,48.84,33000.0,34.5369,34.551,34.4804,34.4804,33000.0
2014-05-23 11:15:00,48.84,48.96,48.84,48.96,68400.0,34.4804,34.5651,34.4804,34.5651,68400.0
2014-05-23 11:20:00,48.95,48.99,48.89,48.99,31500.0,34.5581,34.5863,34.5157,34.5863,31500.0
2014-05-23 11:25:00,48.99,49.0,48.97,48.98,27300.0,34.5863,34.5934,34.5722,34.5793,27300.0
2014-05-23 11:30:00,48.99,49.01,48.95,49.01,33200.0,34.5863,34.6004,34.5581,34.6004,33200.0
2014-05-23 11:35:00,49.01,49.01,48.99,49.01,30700.0,34.6004,34.6004,34.5863,34.6004,30700.0
2014-05-23 11:40:00,49.01,49.01,48.99,49.01,64900.0,34.6004,34.6004,34.5863,34.6004,64900.0
2014-05-23 11:45:00,49.0,49.01,48.98,48.99,26200.0,34.5934,34.6004,34.5793,34.5863,26200.0
2014-05-23 11:50:00,48.99,49.01,48.98,49.01,36400.0,34.5863,34.6004,34.5793,34.6004,36400.0
2014-05-23 11:55:00,49.0,49.01,48.99,49.01,36500.0,34.5934,34.6004,34.5863,34.6004,36500.0
2014-05-23 12:00:00,49.01,49.01,49.0,49.01,29300.0,34.6004,34.6004,34.5934,34.6004,29300.0
2014-05-23 12:05:00,49.01,49.06,48.99,49.04,39600.0,34.6004,34.6357,34.5863,34.6216,39600.0
2014-05-23 12:10:00,49.04,49.09,49.04,49.08,19400.0,34.6216,34.6569,34.6216,34.6499,19400.0
2014-05-23 12:15:00,49.08,49.08,48.93,48.94,48600.0,34.6499,34.6499,34.544,34.551,48600.0
2014-05-23 12:20:00,48.94,48.95,48.92,48.93,33200.0,34.551,34.5581,34.5369,34.544,33200.0
2014-05-23 12:25:00,48.93,48.93,48.89,48.93,31400.0,34.544,34.544,34.5157,34.544,31400.0
2014-05-23 12:30:00,48.93,48.96,48.88,48.88,56500.0,34.544,34.5651,34.5087,34.5087,56500.0
2014-05-23 12:35:00,48.88,48.91,48.88,48.89,24800.0,34.5087,34.5298,34.5087,34.5157,24800.0
2014-05-23 12:40:00,48.88,48.89,48.86,48.87,18500.0,34.5087,34.5157,34.4945,34.5016,18500.0
2014-05-23 12:45:00,48.88,48.88,48.87,48.87,22800.0,34.5087,34.5087,34.5016,34.5016,22800.0
2014-05-23 12:50:00,48.87,48.89,48.84,48.86,37000.0,34.5016,34.5157,34.4804,34.4945,37000.0
2014-05-23 12:55:00,48.86,48.88,48.83,48.83,37200.0,34.4945,34.5087,34.4734,34.4734,37200.0
2014-05-23 13:00:00,48.84,48.86,48.83,48.83,23500.0,34.4804,34.4945,34.4734,34.4734,23500.0
2014-05-23 13:05:00,48.84,48.85,48.84,48.84,11900.0,34.4804,34.4875,34.4804,34.4804,11900.0
2014-05-23 13:10:00,48.84,48.84,48.79,48.8,33500.0,34.4804,34.4804,34.4451,34.4522,33500.0
2014-05-23 13:15:00,48.79,48.8,48.75,48.8,26600.0,34.4451,34.4522,34.4169,34.4522,26600.0
2014-05-23 13:20:00,48.8,48.8,48.74,48.75,22200.0,34.4522,34.4522,34.4098,34.4169,22200.0
2014-05-23 13:25:00,48.74,48.77,48.74,48.76,18400.0,34.4098,34.431,34.4098,34.4239,18400.0
2014-05-23 13:30:00,48.76,48.79,48.76,48.79,47300.0,34.4239,34.4451,34.4239,34.4451,47300.0
2014-05-23 13:35:00,48.79,48.82,48.78,48.82,37500.0,34.4451,34.4663,34.4381,34.4663,37500.0
2014-05-23 13:40:00,48.82,48.82,48.8,48.81,20900.0,34.4663,34.4663,34.4522,34.4592,20900.0
2014-05-23 13:45:00,48.81,48.82,48.81,48.82,27500.0,34.4592,34.4663,34.4592,34.4663,27500.0
2014-05-23 13:50:00,48.82,48.84,48.79,48.82,33500.0,34.4663,34.4804,34.4451,34.4663,33500.0
2014-05-23 13:55:00,48.82,48.82,48.79,48.81,27200.0,34.4663,34.4663,34.4451,34.4592,27200.0
2014-05-23 14:00:00,48.81,48.86,48.81,48.86,23300.0,34.4592,34.4945,34.4592,34.4945,23300.0
2014-05-23 14:05:00,48.86,48.86,48.84,48.86,16800.0,34.4945,34.4945,34.4804,34.4945,16800.0
2014-05-23 14:10:00,48.86,48.86,48.83,48.83,20700.0,34.4945,34.4945,34.4734,34.4734,20700.0
2014-05-23 14:15:00,48.83,48.83,48.8,48.8,24100.0,34.4734,34.4734,34.4522,34.4522,24100.0
2014-05-23 14:20:00,48.81,48.81,48.78,48.78,36800.0,34.4592,34.4592,34.4381,34.4381,36800.0
2014-05-23 14:25:00,48.79,48.79,48.74,48.75,28700.0,34.4451,34.4451,34.4098,34.4169,28700.0
2014-05-23 14:30:00,48.75,48.78,48.75,48.75,37400.0,34.4169,34.4381,34.4169,34.4169,37400.0
2014-05-23 14:35:00,48.75,48.76,48.75,48.76,24400.0,34.4169,34.4239,34.4169,34.4239,24400.0
2014-05-23 14:40:00,48.76,48.77,48.75,48.75,46600.0,34.4239,34.431,34.4169,34.4169,46600.0
2014-05-23 14:45:00,48.76,48.78,48.75,48.77,130900.0,34.4239,34.4381,34.4169,34.431,130900.0
2014-05-23 14:50:00,48.77,48.8,48.77,48.8,32800.0,34.431,34.4522,34.431,34.4522,32800.0
2014-05-23 14:55:00,48.8,48.82,48.8,48.81,20000.0,34.4522,34.4663,34.4522,34.4592,20000.0
2014-05-23 15:00:00,48.81,48.83,48.78,48.83,39700.0,34.4592,34.4734,34.4381,34.4734,39700.0
2014-05-23 15:05:00,48.82,48.83,48.78,48.79,27000.0,34.4663,34.4734,34.4381,34.4451,27000.0
2014-05-23 15:10:00,48.78,48.8,48.78,48.78,41100.0,34.4381,34.4522,34.4381,34.4381,41100.0
2014-05-23 15:15:00,48.78,48.78,48.76,48.77,34900.0,34.4381,34.4381,34.4239,34.431,34900.0
2014-05-23 15:20:00,48.77,48.8,48.76,48.79,38400.0,34.431,34.4522,34.4239,34.4451,38400.0
2014-05-23 15:25:00,48.8,48.8,48.77,48.78,61600.0,34.4522,34.4522,34.431,34.4381,61600.0
2014-05-23 15:30:00,48.78,48.78,48.75,48.76,60800.0,34.4381,34.4381,34.4169,34.4239,60800.0
2014-05-23 15:35:00,48.76,48.78,48.76,48.78,67200.0,34.4239,34.4381,34.4239,34.4381,67200.0
2014-05-23 15:40:00,48.78,48.8,48.76,48.79,72100.0,34.4381,34.4522,34.4239,34.4451,72100.0
2014-05-23 15:45:00,48.78,48.81,48.78,48.8,74500.0,34.4381,34.4592,34.4381,34.4522,74500.0
2014-05-23 15:50:00,48.81,48.83,48.8,48.81,109200.0,34.4592,34.4734,34.4522,34.4592,109200.0
2014-05-23 15:55:00,48.81,48.81,48.77,48.78,217400.0,34.4592,34.4592,34.431,34.4381,217400.0
2014-05-27 09:30:00,48.89,48.99,48.87,48.91,186500.0,34.5157,34.5863,34.5016,34.5298,186500.0
2014-05-27 09:35:00,48.91,48.95,48.83,48.9,104200.0,34.5298,34.5581,34.4734,34.5228,104200.0
2014-05-27 09:40:00,48.9,48.99,48.88,48.97,89100.0,34.5228,34.5863,34.5087,34.5722,89100.0
2014-05-27 09:45:00,48.97,49.01,48.92,48.94,84300.0,34.5722,34.6004,34.5369,34.551,84300.0
2014-05-27 09:50:00,48.94,48.97,48.83,48.83,43700.0,34.551,34.5722,34.4734,34.4734,43700.0
2014-05-27 09:55:00,48.82,48.83,48.72,48.72,60900.0,34.4663,34.4734,34.3957,34.3957,60900.0
2014-05-27 10:00:00,48.72,48.74,48.67,48.72,51500.0,34.3957,34.4098,34.3604,34.3957,51500.0
2014-05-27 10:05:00,48.71,48.75,48.71,48.74,45800.0,34.3886,34.4169,34.3886,34.4098,45800.0
2014-05-27 10:10:00,48.73,48.9,48.73,48.89,74700.0,34.4028,34.5228,34.4028,34.5157,74700.0
2014-05-27 10:15:00,48.89,48.94,48.89,48.92,35000.0,34.5157,34.551,34.5157,34.5369,35000.0
2014-05-27 10:20:00,48.91,48.92,48.89,48.91,51500.0,34.5298,34.5369,34.5157,34.5298,51500.0
2014-05-27 10:25:00,48.91,48.91,48.84,48.85,57000.0,34.5298,34.5298,34.4804,34.4875,57000.0
2014-05-27 10:30:00,48.84,48.93,48.84,48.93,70600.0,34.4804,34.544,34.4804,34.544,70600.0
2014-05-27 10:35:00,48.93,49.01,48.92,48.98,150300.0,34.544,34.6004,34.5369,34.5793,150300.0
2014-05-27 10:40:00,48.98,49.0,48.91,48.93,95100.0,34.5793,34.5934,34.5298,34.544,95100.0
2014-05-27 10:45:00,48.94,48.95,48.89,48.89,65500.0,34.551,34.5581,34.5157,34.5157,65500.0
2014-05-27 10:50:00,48.89,48.91,48.87,48.88,21700.0,34.5157,34.5298,34.5016,34.5087,21700.0
2014-05-27 10:55:00,48.89,48.91,48.88,48.88,28500.0,34.5157,34.5298,34.5087,34.5087,28500.0
2014-05-27 11:00:00,48.88,48.9,48.86,48.89,18300.0,34.5087,34.5228,34.4945,34.5157,18300.0
2014-05-27 11:05:00,48.89,48.98,48.89,48.97,31100.0,34.5157,34.5793,34.5157,34.5722,31100.0
2014-05-27 11:10:00,48.97,48.98,48.93,48.95,31300.0,34.5722,34.5793,34.544,34.5581,31300.0
2014-05-27 11:15:00,48.96,48.97,48.93,48.94,31400.0,34.5651,34.5722,34.544,34.551,31400.0
2014-05-27 11:20:00,48.95,49.01,48.91,49.01,39000.0,34.5581,34.6004,34.5298,34.6004,39000.0
2014-05-27 11:25:00,49.01,49.01,48.89,48.89,52900.0,34.6004,34.6004,34.5157,34.5157,52900.0
2014-05-27 11:30:00,48.9,48.91,48.85,48.91,65200.0,34.5228,34.5298,34.4875,34.5298,65200.0
2014-05-27 11:35:00,48.91,48.96,48.9,48.96,21300.0,34.5298,34.5651,34.5228,34.5651,21300.0
2014-05-27 11:40:00,48.96,48.97,48.95,48.95,15000.0,34.5651,34.5722,34.5581,34.5581,15000.0
2014-05-27 11:45:00,48.96,49.0,48.93,49.0,38700.0,34.5651,34.5934,34.544,34.5934,38700.0
2014-05-27 11:50:00,49.0,49.0,48.96,48.98,39800.0,34.5934,34.5934,34.5651,34.5793,39800.0
2014-05-27 11:55:00,48.98,49.0,48.97,48.99,14500.0,34.5793,34.5934,34.5722,34.5863,14500.0
2014-05-27 12:00:00,48.99,49.01,48.95,49.0,34100.0,34.5863,34.6004,34.5581,34.5934,34100.0
2014-05-27 12:05:00,49.0,49.01,48.93,48.96,56300.0,34.5934,34.6004,34.544,34.5651,56300.0
2014-05-27 12:10:00,48.97,49.01,48.96,48.99,31300.0,34.5722,34.6004,34.5651,34.5863,31300.0
2014-05-27 12:15:00,48.98,49.01,48.98,49.0,26000.0,34.5793,34.6004,34.5793,34.5934,26000.0
2014-05-27 12:20:00,49.0,49.0,48.96,48.98,28800.0,34.5934,34.5934,34.5651,34.5793,28800.0
2014-05-27 12:25:00,48.99,49.01,48.98,49.01,94300.0,34.5863,34.6004,34.5793,34.6004,94300.0
2014-05-27 12:30:00,49.0,49.01,49.0,49.01,74900.0,34.5934,34.6004,34.5934,34.6004,74900.0
2014-05-27 12:35:00,49.01,49.06,49.0,49.06,189600.0,34.6004,34.6357,34.5934,34.6357,189600.0
2014-05-27 12:40:00,49.06,49.09,49.03,49.09,35000.0,34.6357,34.6569,34.6146,34.6569,35000.0
2014-05-27 12:45:00,49.09,49.14,49.08,49.13,26400.0,34.6569,34.6922,34.6499,34.6852,26400.0
2014-05-27 12:50:00,49.13,49.14,49.09,49.09,20500.0,34.6852,34.6922,34.6569,34.6569,20500.0
2014-05-27 12:55:00,49.09,49.11,49.07,49.08,30100.0,34.6569,34.671,34.6428,34.6499,30100.0
2014-05-27 13:00:00,49.07,49.08,49.04,49.05,23100.0,34.6428,34.6499,34.6216,34.6287,23100.0
2014-05-27 13:05:00,49.05,49.1,49.04,49.08,27000.0,34.6287,34.664,34.6216,34.6499,27000.0
2014-05-27 13:10:00,49.09,49.09,49.04,49.05,15000.0,34.6569,34.6569,34.6216,34.6287,15000.0
2014-05-27 13:15:00,49.04,49.09,49.04,49.05,42700.0,34.6216,34.6569,34.6216,34.6287,42700.0
2014-05-27 13:20:00,49.05,49.05,49.03,49.03,39000.0,34.6287,34.6287,34.6146,34.6146,39000.0
2014-05-27 13:25:00,49.03,49.04,48.98,48.98,73100.0,34.6146,34.6216,34.5793,34.5793,73100.0
2014-05-27 13:30:00,48.98,48.99,48.96,48.96,50400.0,34.5793,34.5863,34.5651,34.5651,50400.0
2014-05-27 13:35:00,48.96,48.96,48.92,48.93,56700.0,34.5651,34.5651,34.5369,34.544,56700.0
2014-05-27 13:40:00,48.93,48.93,48.89,48.9,60400.0,34.544,34.544,34.5157,34.5228,60400.0
2014-05-27 13:45:00,48.9,48.9,48.87,48.87,71200.0,34.5228,34.5228,34.5016,34.5016,71200.0
2014-05-27 13:50:00,48.87,48.88,48.84,48.84,50600.0,34.5016,34.5087,34.4804,34.4804,50600.0
2014-05-27 13:55:00,48.85,48.85,48.84,48.85,12400.0,34.4875,34.4875,34.4804,34.4875,12400.0
2014-05-27 14:00:00,48.85,48.88,48.84,48.86,36300.0,34.4875,34.5087,34.4804,34.4945,36300.0
2014-05-27 14:05:00,48.87,48.87,48.85,48.86,24500.0,34.5016,34.5016,34.4875,34.4945,24500.0
2014-05-27 14:10:00,48.86,48.86,48.83,48.84,42800.0,34.4945,34.4945,34.4734,34.4804,42800.0
2014-05-27 14:15:00,48.83,48.88,48.83,48.88,46900.0,34.4734,34.5087,34.4734,34.5087,46900.0
2014-05-27 14:20:00,48.88,48.88,48.85,48.86,26000.0,34.5087,34.5087,34.4875,34.4945,26000.0
2014-05-27 14:25:00,48.86,48.89,48.85,48.88,29200.0,34.4945,34.5157,34.4875,34.5087,29200.0
2014-05-27 14:30:00,48.89,48.89,48.85,48.88,38500.0,34.5157,34.5157,34.4875,34.5087,38500.0
2014-05-27 14:35:00,48.89,48.9,48.85,48.85,27000.0,34.5157,34.5228,34.4875,34.4875,27000.0
2014-05-27 14:40:00,48.85,48.86,48.82,48.85,54300.0,34.4875,34.4945,34.4663,34.4875,54300.0
2014-05-27 14:45:00,48.86,48.87,48.83,48.86,24700.0,34.4945,34.5016,34.4734,34.4945,24700.0
2014-05-27 14:50:00,48.86,48.9,48.86,48.9,53900.0,34.4945,34.5228,34.4945,34.5228,53900.0
2014-05-27 14:55:00,48.9,48.92,48.87,48.91,67100.0,34.5228,34.5369,34.5016,34.5298,67100.0
2014-05-27 15:00:00,48.9,48.95,48.9,48.95,130300.0,34.5228,34.5581,34.5228,34.5581,130300.0
2014-05-27 15:05:00,48.95,48.97,48.94,48.97,84200.0,34.5581,34.5722,34.551,34.5722,84200.0
2014-05-27 15:10:00,48.96,48.97,48.94,48.94,27800.0,34.5651,34.5722,34.551,34.551,27800.0
2014-05-27 15:15:00,48.94,48.97,48.94,48.96,55700.0,34.551,34.5722,34.551,34.5651,55700.0
2014-05-27 15:20:00,48.96,48.97,48.95,48.95,29600.0,34.5651,34.5722,34.5581,34.5581,29600.0
2014-05-27 15:25:00,48.96,48.97,48.95,48.97,36300.0,34.5651,34.5722,34.5581,34.5722,36300.0
2014-05-27 15:30:00,48.97,48.97,48.9,48.96,76600.0,34.5722,34.5722,34.5228,34.5651,76600.0
2014-05-27 15:35:00,48.96,49.0,48.93,49.0,106000.0,34.5651,34.5934,34.544,34.5934,106000.0
2014-05-27 15:40:00,48.99,49.0,48.96,48.98,83200.0,34.5863,34.5934,34.5651,34.5793,83200.0
2014-05-27 15:45:00,48.97,48.98,48.93,48.94,83400.0,34.5722,34.5793,34.544,34.551,83400.0
2014-05-27 15:50:00,48.93,48.95,48.89,48.9,189800.0,34.544,34.5581,34.5157,34.5228,189800.0
2014-05-27 15:55:00,48.9,48.9,48.84,48.9,624400.0,34.5228,34.5228,34.4804,34.5228,624400.0
2014-05-28 09:30:00,48.89,49.0,48.63,48.64,252100.0,34.5157,34.5934,34.3322,34.3392,252100.0
2014-05-28 09:35:00,48.64,48.8,48.64,48.76,63600.0,34.3392,34.4522,34.3392,34.4239,63600.0
2014-05-28 09:40:00,48.77,48.91,48.74,48.83,52100.0,34.431,34.5298,34.4098,34.4734,52100.0
2014-05-28 09:45:00,48.84,48.84,48.73,48.75,59200.0,34.4804,34.4804,34.4028,34.4169,59200.0
2014-05-28 09:50:00,48.76,48.8,48.73,48.74,46900.0,34.4239,34.4522,34.4028,34.4098,46900.0
2014-05-28 09:55:00,48.73,48.77,48.66,48.75,48500.0,34.4028,34.431,34.3533,34.4169,48500.0
2014-05-28 10:00:00,48.75,48.75,48.68,48.74,41200.0,34.4169,34.4169,34.3675,34.4098,41200.0
2014-05-28 10:05:00,48.73,48.73,48.69,48.71,38200.0,34.4028,34.4028,34.3745,34.3886,38200.0
2014-05-28 10:10:00,48.7,48.71,48.66,48.7,31200.0,34.3816,34.3886,34.3533,34.3816,31200.0
2014-05-28 10:15:00,48.69,48.7,48.64,48.64,44500.0,34.3745,34.3816,34.3392,34.3392,44500.0
2014-05-28 10:20:00,48.64,48.68,48.62,48.66,51500.0,34.3392,34.3675,34.3251,34.3533,51500.0
2014-05-28 10:25:00,48.65,48.66,48.59,48.59,60600.0,34.3463,34.3533,34.3039,34.3039,60600.0
2014-05-28 10:30:00,48.59,48.6,48.55,48.56,43100.0,34.3039,34.311,34.2757,34.2827,43100.0
2014-05-28 10:35:00,48.55,48.59,48.55,48.55,38100.0,34.2757,34.3039,34.2757,34.2757,38100.0
2014-05-28 10:40:00,48.56,48.56,48.49,48.52,99900.0,34.2827,34.2827,34.2333,34.2545,99900.0
2014-05-28 10:45:00,48.52,48.59,48.52,48.57,36800.0,34.2545,34.3039,34.2545,34.2898,36800.0
2014-05-28 10:50:00,48.57,48.6,48.57,48.6,55100.0,34.2898,34.311,34.2898,34.311,55100.0
2014-05-28 10:55:00,48.59,48.62,48.55,48.55,54100.0,34.3039,34.3251,34.2757,34.2757,54100.0
2014-05-28 11:00:00,48.55,48.56,48.53,48.55,52400.0,34.2757,34.2827,34.2616,34.2757,52400.0
2014-05-28 11:05:00,48.55,48.55,48.54,48.55,27200.0,34.2757,34.2757,34.2686,34.2757,27200.0
2014-05-28 11:10:00,48.54,48.56,48.54,48.54,51200.0,34.2686,34.2827,34.2686,34.2686,51200.0
2014-05-28 11:15:00,48.54,48.55,48.53,48.54,25900.0,34.2686,34.2757,34.2616,34.2686,25900.0
2014-05-28 11:20:00,48.54,48.54,48.48,48.52,95100.0,34.2686,34.2686,34.2263,34.2545,95100.0
2014-05-28 11:25:00,48.52,48.53,48.48,48.5,37000.0,34.2545,34.2616,34.2263,34.2404,37000.0
2014-05-28 11:30:00,48.51,48.57,48.5,48.56,79500.0,34.2475,34.2898,34.2404,34.2827,79500.0
2014-05-28 11:35:00,48.56,48.62,48.52,48.6,60700.0,34.2827,34.3251,34.2545,34.311,60700.0
2014-05-28 11:40:00,48.6,48.61,48.51,48.52,55800.0,34.311,34.318,34.2475,34.2545,55800.0
2014-05-28 11:45:00,48.53,48.55,48.5,48.51,70400.0,34.2616,34.2757,34.2404,34.2475,70400.0
2014-05-28 11:50:00,48.51,48.52,48.48,48.51,43800.0,34.2475,34.2545,34.2263,34.2475,43800.0
2014-05-28 11:55:00,48.51,48.51,48.48,48.51,36000.0,34.2475,34.2475,34.2263,34.2475,36000.0
2014-05-28 12:00:00,48.51,48.51,48.49,48.49,84800.0,34.2475,34.2475,34.2333,34.2333,84800.0
2014-05-28 12:05:00,48.49,48.56,48.49,48.55,48600.0,34.2333,34.2827,34.2333,34.2757,48600.0
2014-05-28 12:10:00,48.54,48.62,48.52,48.62,33900.0,34.2686,34.3251,34.2545,34.3251,33900.0
2014-05-28 12:15:00,48.62,48.62,48.54,48.57,32900.0,34.3251,34.3251,34.2686,34.2898,32900.0
2014-05-28 12:20:00,48.57,48.57,48.53,48.53,32500.0,34.2898,34.2898,34.2616,34.2616,32500.0
2014-05-28 12:25:00,48.54,48.59,48.53,48.57,42400.0,34.2686,34.3039,34.2616,34.2898,42400.0
2014-05-28 12:30:00,48.58,48.62,48.57,48.6,63400.0,34.2969,34.3251,34.2898,34.311,63400.0
2014-05-28 12:35:00,48.61,48.63,48.6,48.6,33800.0,34.318,34.3322,34.311,34.311,33800.0
2014-05-28 12:40:00,48.6,48.61,48.57,48.59,29000.0,34.311,34.318,34.2898,34.3039,29000.0
2014-05-28 12:45:00,48.59,48.61,48.58,48.59,21700.0,34.3039,34.318,34.2969,34.3039,21700.0
2014-05-28 12:50:00,48.58,48.61,48.57,48.58,77900.0,34.2969,34.318,34.2898,34.2969,77900.0
2014-05-28 12:55:00,48.58,48.58,48.55,48.55,32400.0,34.2969,34.2969,34.2757,34.2757,32400.0
2014-05-28 13:00:00,48.55,48.58,48.55,48.56,26700.0,34.2757,34.2969,34.2757,34.2827,26700.0
2014-05-28 13:05:00,48.56,48.57,48.55,48.55,26700.0,34.2827,34.2898,34.2757,34.2757,26700.0
2014-05-28 13:10:00,48.55,48.61,48.55,48.61,38300.0,34.2757,34.318,34.2757,34.318,38300.0
2014-05-28 13:15:00,48.6,48.61,48.59,48.59,36600.0,34.311,34.318,34.3039,34.3039,36600.0
2014-05-28 13:20:00,48.59,48.61,48.58,48.6,54900.0,34.3039,34.318,34.2969,34.311,54900.0
2014-05-28 13:25:00,48.6,48.62,48.59,48.62,29200.0,34.311,34.3251,34.3039,34.3251,29200.0
2014-05-28 13:30:00,48.62,48.65,48.62,48.64,33500.0,34.3251,34.3463,34.3251,34.3392,33500.0
2014-05-28 13:35:00,48.64,48.69,48.63,48.68,66000.0,34.3392,34.3745,34.3322,34.3675,66000.0
2014-05-28 13:40:00,48.68,48.68,48.65,48.66,22900.0,34.3675,34.3675,34.3463,34.3533,22900.0
2014-05-28 13:45:00,48.67,48.69,48.63,48.65,39900.0,34.3604,34.3745,34.3322,34.3463,39900.0
2014-05-28 13:50:00,48.65,48.67,48.64,48.65,63700.0,34.3463,34.3604,34.3392,34.3463,63700.0
2014-05-28 13:55:00,48.65,48.65,48.6,48.6,38800.0,34.3463,34.3463,34.311,34.311,38800.0
2014-05-28 14:00:00,48.6,48.67,48.6,48.63,30200.0,34.311,34.3604,34.311,34.3322,30200.0
2014-05-28 14:05:00,48.63,48.64,48.61,48.63,22800.0,34.3322,34.3392,34.318,34.3322,22800.0
2014-05-28 14:10:00,48.63,48.66,48.61,48.65,35500.0,34.3322,34.3533,34.318,34.3463,35500.0
2014-05-28 14:15:00,48.65,48.68,48.64,48.68,28000.0,34.3463,34.3675,34.3392,34.3675,28000.0
2014-05-28 14:20:00,48.67,48.73,48.67,48.72,38000.0,34.3604,34.4028,34.3604,34.3957,38000.0
2014-05-28 14:25:00,48.72,48.72,48.67,48.69,28000.0,34.3957,34.3957,34.3604,34.3745,28000.0
2014-05-28 14:30:00,48.69,48.69,48.64,48.67,73000.0,34.3745,34.3745,34.3392,34.3604,73000.0
2014-05-28 14:35:00,48.68,48.71,48.64,48.64,53700.0,34.3675,34.3886,34.3392,34.3392,53700.0
2014-05-28 14:40:00,48.64,48.65,48.63,48.64,26800.0,34.3392,34.3463,34.3322,34.3392,26800.0
2014-05-28 14:45:00,48.63,48.65,48.63,48.63,17900.0,34.3322,34.3463,34.3322,34.3322,17900.0
2014-05-28 14:50:00,48.64,48.7,48.64,48.7,25100.0,34.3392,34.3816,34.3392,34.3816,25100.0
2014-05-28 14:55:00,48.69,48.71,48.68,48.69,40400.0,34.3745,34.3886,34.3675,34.3745,40400.0
2014-05-28 15:00:00,48.69,48.71,48.69,48.69,61100.0,34.3745,34.3886,34.3745,34.3745,61100.0
2014-05-28 15:05:00,48.68,48.7,48.65,48.67,30800.0,34.3675,34.3816,34.3463,34.3604,30800.0
2014-05-28 15:10:00,48.68,48.71,48.64,48.7,51800.0,34.3675,34.3886,34.3392,34.3816,51800.0
2014-05-28 15:15:00,48.69,48.71,48.67,48.68,24600.0,34.3745,34.3886,34.3604,34.3675,24600.0
2014-05-28 15:20:00,48.68,48.72,48.67,48.69,41300.0,34.3675,34.3957,34.3604,34.3745,41300.0
2014-05-28 15:25:00,48.69,48.71,48.68,48.69,51000.0,34.3745,34.3886,34.3675,34.3745,51000.0
2014-05-28 15:30:00,48.68,48.72,48.68,48.69,52500.0,34.3675,34.3957,34.3675,34.3745,52500.0
2014-05-28 15:35:00,48.69,48.72,48.67,48.72,58700.0,34.3745,34.3957,34.3604,34.3957,58700.0
2014-05-28 15:40:00,48.72,48.75,48.69,48.74,86000.0,34.3957,34.4169,34.3745,34.4098,86000.0
2014-05-28 15:45:00,48.73,48.73,48.69,48.72,107000.0,34.4028,34.4028,34.3745,34.3957,107000.0
2014-05-28 15:50:00,48.72,48.72,48.68,48.68,166600.0,34.3957,34.3957,34.3675,34.3675,166600.0
2014-05-28 15:55:00,48.68,48.68,48.63,48.64,203100.0,34.3675,34.3675,34.3322,34.3392,203100.0
2014-05-29 09:30:00,49.25,49.3,48.76,48.8,157300.0,34.7699,34.8052,34.4239,34.4522,157300.0
2014-05-29 09:35:00,48.8,48.88,48.77,48.86,91700.0,34.4522,34.5087,34.431,34.4945,91700.0
2014-05-29 09:40:00,48.86,48.99,48.85,48.91,174200.0,34.4945,34.5863,34.4875,34.5298,174200.0
2014-05-29 09:45:00,48.91,49.11,48.91,49.09,187600.0,34.5298,34.671,34.5298,34.6569,187600.0
2014-05-29 09:50:00,49.09,49.25,49.05,49.19,201100.0,34.6569,34.7699,34.6287,34.7275,201100.0
2014-05-29 09:55:00,49.2,49.31,49.2,49.3,145600.0,34.7346,34.8122,34.7346,34.8052,145600.0
2014-05-29 10:00:00,49.3,49.4,49.29,49.39,160600.0,34.8052,34.8758,34.7981,34.8687,160600.0
2014-05-29 10:05:00,49.39,49.42,49.25,49.28,131000.0,34.8687,34.8899,34.7699,34.7911,131000.0
2014-05-29 10:10:00,49.29,49.41,49.25,49.4,150300.0,34.7981,34.8828,34.7699,34.8758,150300.0
2014-05-29 10:15:00,49.39,49.5,49.37,49.44,174900.0,34.8687,34.9464,34.8546,34.904,174900.0
2014-05-29 10:20:00,49.43,49.48,49.38,49.38,75000.0,34.897,34.9323,34.8617,34.8617,75000.0
2014-05-29 10:25:00,49.38,49.4,49.3,49.34,104300.0,34.8617,34.8758,34.8052,34.8334,104300.0
2014-05-29 10:30:00,49.34,49.35,49.28,49.34,50300.0,34.8334,34.8405,34.7911,34.8334,50300.0
2014-05-29 10:35:00,49.34,49.35,49.24,49.28,99000.0,34.8334,34.8405,34.7628,34.7911,99000.0
2014-05-29 10:40:00,49.28,49.31,49.25,49.25,34400.0,34.7911,34.8122,34.7699,34.7699,34400.0
2014-05-29 10:45:00,49.26,49.35,49.26,49.28,42200.0,34.7769,34.8405,34.7769,34.7911,42200.0
2014-05-29 10:50:00,49.29,49.3,49.23,49.29,40600.0,34.7981,34.8052,34.7558,34.7981,40600.0
2014-05-29 10:55:00,49.28,49.3,49.25,49.25,21000.0,34.7911,34.8052,34.7699,34.7699,21000.0
2014-05-29 11:00:00,49.24,49.26,49.19,49.23,50200.0,34.7628,34.7769,34.7275,34.7558,50200.0
2014-05-29 11:05:00,49.23,49.35,49.22,49.35,32100.0,34.7558,34.8405,34.7487,34.8405,32100.0
2014-05-29 11:10:00,49.35,49.36,49.26,49.32,36400.0,34.8405,34.8475,34.7769,34.8193,36400.0
2014-05-29 11:15:00,49.32,49.32,49.27,49.27,16500.0,34.8193,34.8193,34.784,34.784,16500.0
2014-05-29 11:20:00,49.28,49.29,49.24,49.29,21800.0,34.7911,34.7981,34.7628,34.7981,21800.0
2014-05-29 11:25:00,49.3,49.36,49.28,49.34,27900.0,34.8052,34.8475,34.7911,34.8334,27900.0
2014-05-29 11:30:00,49.33,49.39,49.29,49.3,39400.0,34.8264,34.8687,34.7981,34.8052,39400.0
2014-05-29 11:35:00,49.29,49.3,49.26,49.27,24300.0,34.7981,34.8052,34.7769,34.784,24300.0
2014-05-29 11:40:00,49.28,49.28,49.22,49.23,16500.0,34.7911,34.7911,34.7487,34.7558,16500.0
2014-05-29 11:45:00,49.23,49.23,49.19,49.2,25700.0,34.7558,34.7558,34.7275,34.7346,25700.0
2014-05-29 11:50:00,49.2,49.22,49.18,49.21,23600.0,34.7346,34.7487,34.7205,34.7416,23600.0
2014-05-29 11:55:00,49.2,49.25,49.19,49.24,36000.0,34.7346,34.7699,34.7275,34.7628,36000.0
2014-05-29 12:00:00,49.24,49.3,49.24,49.25,32900.0,34.7628,34.8052,34.7628,34.7699,32900.0
2014-05-29 12:05:00,49.25,49.28,49.23,49.27,29800.0,34.7699,34.7911,34.7558,34.784,29800.0
2014-05-29 12:10:00,49.27,49.29,49.24,49.24,14700.0,34.784,34.7981,34.7628,34.7628,14700.0
2014-05-29 12:15:00,49.25,49.29,49.25,49.26,16800.0,34.7699,34.7981,34.7699,34.7769,16800.0
2014-05-29 12:20:00,49.27,49.29,49.23,49.25,39200.0,34.784,34.7981,34.7558,34.7699,39200.0
2014-05-29 12:25:00,49.25,49.28,49.23,49.27,28000.0,34.7699,34.7911,34.7558,34.784,28000.0
2014-05-29 12:30:00,49.26,49.26,49.23,49.26,20900.0,34.7769,34.7769,34.7558,34.7769,20900.0
2014-05-29 12:35:00,49.26,49.29,49.25,49.29,11000.0,34.7769,34.7981,34.7699,34.7981,11000.0
2014-05-29 12:40:00,49.29,49.29,49.25,49.28,14800.0,34.7981,34.7981,34.7699,34.7911,14800.0
2014-05-29 12:45:00,49.28,49.3,49.27,49.3,15900.0,34.7911,34.8052,34.784,34.8052,15900.0
2014-05-29 12:50:00,49.3,49.3,49.23,49.25,33000.0,34.8052,34.8052,34.7558,34.7699,33000.0
2014-05-29 12:55:00,49.25,49.25,49.19,49.25,37300.0,34.7699,34.7699,34.7275,34.7699,37300.0
2014-05-29 13:00:00,49.25,49.25,49.23,49.23,25500.0,34.7699,34.7699,34.7558,34.7558,25500.0
2014-05-29 13:05:00,49.23,49.23,49.17,49.17,63600.0,34.7558,34.7558,34.7134,34.7134,63600.0
2014-05-29 13:10:00,49.18,49.19,49.16,49.17,35000.0,34.7205,34.7275,34.7063,34.7134,35000.0
2014-05-29 13:15:00,49.17,49.19,49.16,49.16,16400.0,34.7134,34.7275,34.7063,34.7063,16400.0
2014-05-29 13:20:00,49.17,49.19,49.15,49.17,20700.0,34.7134,34.7275,34.6993,34.7134,20700.0
2014-05-29 13:25:00,49.18,49.19,49.17,49.19,21400.0,34.7205,34.7275,34.7134,34.7275,21400.0
2014-05-29 13:30:00,49.19,49.19,49.17,49.18,18700.0,34.7275,34.7275,34.7134,34.7205,18700.0
2014-05-29 13:35:00,49.18,49.2,49.16,49.17,35100.0,34.7205,34.7346,34.7063,34.7134,35100.0
2014-05-29 13:40:00,49.16,49.19,49.16,49.19,27100.0,34.7063,34.7275,34.7063,34.7275,27100.0
2014-05-29 13:45:00,49.19,49.3,49.17,49.28,82300.0,34.7275,34.8052,34.7134,34.7911,82300.0
2014-05-29 13:50:00,49.29,49.29,49.28,49.29,21100.0,34.7981,34.7981,34.7911,34.7981,21100.0
2014-05-29 13:55:00,49.29,49.29,49.28,49.29,29800.0,34.7981,34.7981,34.7911,34.7981,29800.0
2014-05-29 14:00:00,49.29,49.35,49.28,49.33,148300.0,34.7981,34.8405,34.7911,34.8264,148300.0
2014-05-29 14:05:00,49.33,49.41,49.33,49.41,101100.0,34.8264,34.8828,34.8264,34.8828,101100.0
2014-05-29 14:10:00,49.41,49.46,49.39,49.45,111200.0,34.8828,34.9181,34.8687,34.9111,111200.0
2014-05-29 14:15:00,49.45,49.47,49.42,49.43,45500.0,34.9111,34.9252,34.8899,34.897,45500.0
2014-05-29 14:20:00,49.43,49.44,49.4,49.44,41100.0,34.897,34.904,34.8758,34.904,41100.0
2014-05-29 14:25:00,49.44,49.48,49.43,49.47,38500.0,34.904,34.9323,34.897,34.9252,38500.0
2014-05-29 14:30:00,49.47,49.49,49.46,49.46,51300.0,34.9252,34.9393,34.9181,34.9181,51300.0
2014-05-29 14:35:00,49.46,49.58,49.46,49.55,85200.0,34.9181,35.0029,34.9181,34.9817,85200.0
2014-05-29 14:40:00,49.56,49.62,49.54,49.62,89200.0,34.9887,35.0311,34.9746,35.0311,89200.0
2014-05-29 14:45:00,49.62,49.67,49.61,49.67,62500.0,35.0311,35.0664,35.024,35.0664,62500.0
2014-05-29 14:50:00,49.67,49.68,49.64,49.65,92700.0,35.0664,35.0735,35.0452,35.0523,92700.0
2014-05-29 14:55:00,49.65,49.68,49.63,49.68,91000.0,35.0523,35.0735,35.0382,35.0735,91000.0
2014-05-29 15:00:00,49.68,49.68,49.6,49.61,73800.0,35.0735,35.0735,35.017,35.024,73800.0
2014-05-29 15:05:00,49.61,49.61,49.53,49.59,66400.0,35.024,35.024,34.9676,35.0099,66400.0
2014-05-29 15:10:00,49.59,49.59,49.53,49.53,58500.0,35.0099,35.0099,34.9676,34.9676,58500.0
2014-05-29 15:15:00,49.53,49.56,49.53,49.56,50400.0,34.9676,34.9887,34.9676,34.9887,50400.0
2014-05-29 15:20:00,49.56,49.6,49.55,49.58,45200.0,34.9887,35.017,34.9817,35.0029,45200.0
2014-05-29 15:25:00,49.58,49.58,49.54,49.56,52600.0,35.0029,35.0029,34.9746,34.9887,52600.0
2014-05-29 15:30:00,49.56,49.56,49.52,49.52,74600.0,34.9887,34.9887,34.9605,34.9605,74600.0
2014-05-29 15:35:00,49.52,49.53,49.49,49.5,91800.0,34.9605,34.9676,34.9393,34.9464,91800.0
2014-05-29 15:40:00,49.49,49.51,49.48,49.49,100200.0,34.9393,34.9534,34.9323,34.9393,100200.0
2014-05-29 15:45:00,49.48,49.5,49.48,49.49,122900.0,34.9323,34.9464,34.9323,34.9393,122900.0
2014-05-29 15:50:00,49.5,49.53,49.49,49.51,193400.0,34.9464,34.9676,34.9393,34.9534,193400.0
2014-05-29 15:55:00,49.52,49.53,49.5,49.52,367200.0,34.9605,34.9676,34.9464,34.9605,367200.0
2014-05-30 09:30:00,49.56,49.59,49.45,49.5,120700.0,34.9887,35.0099,34.9111,34.9464,120700.0
2014-05-30 09:35:00,49.49,49.65,49.43,49.56,105600.0,34.9393,35.0523,34.897,34.9887,105600.0
2014-05-30 09:40:00,49.57,49.66,49.57,49.62,55700.0,34.9958,35.0593,34.9958,35.0311,55700.0
2014-05-30 09:45:00,49.63,49.63,49.55,49.57,112700.0,35.0382,35.0382,34.9817,34.9958,112700.0
2014-05-30 09:50:00,49.56,49.58,49.5,49.53,127500.0,34.9887,35.0029,34.9464,34.9676,127500.0
2014-05-30 09:55:00,49.52,49.55,49.49,49.51,68100.0,34.9605,34.9817,34.9393,34.9534,68100.0
2014-05-30 10:00:00,49.5,49.55,49.44,49.48,272100.0,34.9464,34.9817,34.904,34.9323,272100.0
2014-05-30 10:05:00,49.48,49.53,49.45,49.52,74300.0,34.9323,34.9676,34.9111,34.9605,74300.0
2014-05-30 10:10:00,49.52,49.54,49.5,49.51,37300.0,34.9605,34.9746,34.9464,34.9534,37300.0
2014-05-30 10:15:00,49.51,49.51,49.35,49.37,112300.0,34.9534,34.9534,34.8405,34.8546,112300.0
2014-05-30 10:20:00,49.38,49.4,49.35,49.37,140700.0,34.8617,34.8758,34.8405,34.8546,140700.0
2014-05-30 10:25:00,49.38,49.55,49.38,49.54,48500.0,34.8617,34.9817,34.8617,34.9746,48500.0
2014-05-30 10:30:00,49.54,49.62,49.54,49.59,105500.0,34.9746,35.0311,34.9746,35.0099,105500.0
2014-05-30 10:35:00,49.59,49.64,49.57,49.57,40100.0,35.0099,35.0452,34.9958,34.9958,40100.0
2014-05-30 10:40:00,49.57,49.6,49.54,49.59,71200.0,34.9958,35.017,34.9746,35.0099,71200.0
2014-05-30 10:45:00,49.59,49.68,49.59,49.67,47900.0,35.0099,35.0735,35.0099,35.0664,47900.0
2014-05-30 10:50:00,49.67,49.74,49.65,49.71,35800.0,35.0664,35.1158,35.0523,35.0946,35800.0
2014-05-30 10:55:00,49.71,49.78,49.71,49.77,43200.0,35.0946,35.1441,35.0946,35.137,43200.0
2014-05-30 11:00:00,49.78,49.82,49.73,49.74,45800.0,35.1441,35.1723,35.1088,35.1158,45800.0
2014-05-30 11:05:00,49.74,49.87,49.74,49.82,91900.0,35.1158,35.2076,35.1158,35.1723,91900.0
2014-05-30 11:10:00,49.83,49.83,49.77,49.78,31600.0,35.1794,35.1794,35.137,35.1441,31600.0
2014-05-30 11:15:00,49.79,49.86,49.77,49.83,39700.0,35.1511,35.2005,35.137,35.1794,39700.0
2014-05-30 11:20:00,49.83,49.84,49.75,49.76,61200.0,35.1794,35.1864,35.1229,35.1299,61200.0
2014-05-30 11:25:00,49.76,49.76,49.69,49.73,34500.0,35.1299,35.1299,35.0805,35.1088,34500.0
2014-05-30 11:30:00,49.71,49.84,49.69,49.83,105700.0,35.0946,35.1864,35.0805,35.1794,105700.0
2014-05-30 11:35:00,49.83,49.86,49.78,49.8,56500.0,35.1794,35.2005,35.1441,35.1582,56500.0
2014-05-30 11:40:00,49.81,49.87,49.76,49.76,34900.0,35.1652,35.2076,35.1299,35.1299,34900.0
2014-05-30 11:45:00,49.77,49.86,49.77,49.82,108800.0,35.137,35.2005,35.137,35.1723,108800.0
2014-05-30 11:50:00,49.82,49.82,49.73,49.73,52700.0,35.1723,35.1723,35.1088,35.1088,52700.0
2014-05-30 11:55:00,49.73,49.78,49.73,49.78,47400.0,35.1088,35.1441,35.1088,35.1441,47400.0
2014-05-30 12:00:00,49.77,49.77,49.7,49.75,60300.0,35.137,35.137,35.0876,35.1229,60300.0
2014-05-30 12:05:00,49.75,49.78,49.66,49.71,145100.0,35.1229,35.1441,35.0593,35.0946,145100.0
2014-05-30 12:10:00,49.71,49.71,49.64,49.65,28600.0,35.0946,35.0946,35.0452,35.0523,28600.0
2014-05-30 12:15:00,49.66,49.73,49.65,49.72,45500.0,35.0593,35.1088,35.0523,35.1017,45500.0
2014-05-30 12:20:00,49.71,49.74,49.68,49.68,19800.0,35.0946,35.1158,35.0735,35.0735,19800.0
2014-05-30 12:25:00,49.67,49.69,49.65,49.69,37400.0,35.0664,35.0805,35.0523,35.0805,37400.0
2014-05-30 12:30:00,49.68,49.7,49.59,49.62,37700.0,35.0735,35.0876,35.0099,35.0311,37700.0
2014-05-30 12:35:00,49.62,49.64,49.59,49.62,46700.0,35.0311,35.0452,35.0099,35.0311,46700.0
2014-05-30 12:40:00,49.62,49.67,49.58,49.66,161200.0,35.0311,35.0664,35.0029,35.0593,161200.0
2014-05-30 12:45:00,49.67,49.68,49.63,49.68,55200.0,35.0664,35.0735,35.0382,35.0735,55200.0
2014-05-30 12:50:00,49.68,49.68,49.62,49.65,64200.0,35.0735,35.0735,35.0311,35.0523,64200.0
2014-05-30 12:55:00,49.65,49.7,49.65,49.7,29500.0,35.0523,35.0876,35.0523,35.0876,29500.0
2014-05-30 13:00:00,49.69,49.77,49.69,49.75,33900.0,35.0805,35.137,35.0805,35.1229,33900.0
2014-05-30 13:05:00,49.75,49.78,49.74,49.78,17100.0,35.1229,35.1441,35.1158,35.1441,17100.0
2014-05-30 13:10:00,49.78,49.79,49.74,49.76,43000.0,35.1441,35.1511,35.1158,35.1299,43000.0
2014-05-30 13:15:00,49.77,49.79,49.74,49.79,21500.0,35.137,35.1511,35.1158,35.1511,21500.0
2014-05-30 13:20:00,49.79,49.84,49.78,49.84,40600.0,35.1511,35.1864,35.1441,35.1864,40600.0
2014-05-30 13:25:00,49.84,49.87,49.8,49.82,27400.0,35.1864,35.2076,35.1582,35.1723,27400.0
2014-05-30 13:30:00,49.82,49.82,49.75,49.77,38000.0,35.1723,35.1723,35.1229,35.137,38000.0
2014-05-30 13:35:00,49.76,49.79,49.76,49.78,40600.0,35.1299,35.1511,35.1299,35.1441,40600.0
2014-05-30 13:40:00,49.77,49.81,49.77,49.79,46200.0,35.137,35.1652,35.137,35.1511,46200.0
2014-05-30 13:45:00,49.79,49.82,49.77,49.78,37700.0,35.1511,35.1723,35.137,35.1441,37700.0
2014-05-30 13:50:00,49.78,49.86,49.78,49.85,57100.0,35.1441,35.2005,35.1441,35.1935,57100.0
2014-05-30 13:55:00,49.84,49.88,49.82,49.87,85800.0,35.1864,35.2147,35.1723,35.2076,85800.0
2014-05-30 14:00:00,49.87,49.89,49.85,49.87,56800.0,35.2076,35.2217,35.1935,35.2076,56800.0
2014-05-30 14:05:00,49.87,49.93,49.85,49.93,47500.0,35.2076,35.25,35.1935,35.25,47500.0
2014-05-30 14:10:00,49.93,49.94,49.92,49.93,55400.0,35.25,35.257,35.2429,35.25,55400.0
2014-05-30 14:15:00,49.94,49.94,49.91,49.93,52700.0,35.257,35.257,35.2358,35.25,52700.0
2014-05-30 14:20:00,49.93,49.99,49.89,49.91,232500.0,35.25,35.2923,35.2217,35.2358,232500.0
2014-05-30 14:25:00,49.91,49.93,49.89,49.89,41100.0,35.2358,35.25,35.2217,35.2217,41100.0
2014-05-30 14:30:00,49.89,49.89,49.81,49.85,62200.0,35.2217,35.2217,35.1652,35.1935,62200.0
2014-05-30 14:35:00,49.86,49.93,49.85,49.92,34400.0,35.2005,35.25,35.1935,35.2429,34400.0
2014-05-30 14:40:00,49.93,49.97,49.87,49.89,196000.0,35.25,35.2782,35.2076,35.2217,196000.0
2014-05-30 14:45:00,49.89,49.91,49.88,49.89,82100.0,35.2217,35.2358,35.2147,35.2217,82100.0
2014-05-30 14:50:00,49.88,49.89,49.87,49.88,39900.0,35.2147,35.2217,35.2076,35.2147,39900.0
2014-05-30 14:55:00,49.89,49.89,49.83,49.83,39500.0,35.2217,35.2217,35.1794,35.1794,39500.0
2014-05-30 15:00:00,49.82,49.83,49.77,49.8,72400.0,35.1723,35.1794,35.137,35.1582,72400.0
2014-05-30 15:05:00,49.8,49.81,49.75,49.75,173600.0,35.1582,35.1652,35.1229,35.1229,173600.0
2014-05-30 15:10:00,49.75,49.79,49.73,49.74,102900.0,35.1229,35.1511,35.1088,35.1158,102900.0
2014-05-30 15:15:00,49.74,49.76,49.73,49.74,268300.0,35.1158,35.1299,35.1088,35.1158,268300.0
2014-05-30 15:20:00,49.75,49.76,49.72,49.72,50000.0,35.1229,35.1299,35.1017,35.1017,50000.0
2014-05-30 15:25:00,49.73,49.74,49.67,49.7,193500.0,35.1088,35.1158,35.0664,35.0876,193500.0
2014-05-30 15:30:00,49.7,49.77,49.7,49.75,56200.0,35.0876,35.137,35.0876,35.1229,56200.0
2014-05-30 15:35:00,49.76,49.79,49.71,49.73,169400.0,35.1299,35.1511,35.0946,35.1088,169400.0
2014-05-30 15:40:00,49.73,49.75,49.68,49.69,134300.0,35.1088,35.1229,35.0735,35.0805,134300.0
2014-05-30 15:45:00,49.7,49.74,49.65,49.66,265700.0,35.0876,35.1158,35.0523,35.0593,265700.0
2014-05-30 15:50:00,49.66,49.71,49.64,49.71,369700.0,35.0593,35.0946,35.0452,35.0946,369700.0
2014-05-30 15:55:00,49.71,49.78,49.7,49.72,514700.0,35.0946,35.1441,35.0876,35.1017,514700.0
2014-06-02 09:30:00,49.9,49.97,49.82,49.92,247100.0,35.2288,35.2782,35.1723,35.2429,247100.0
2014-06-02 09:35:00,49.94,50.0,49.7,49.73,230100.0,35.257,35.2994,35.0876,35.1088,230100.0
2014-06-02 09:40:00,49.73,49.73,49.22,49.34,234200.0,35.1088,35.1088,34.7487,34.8334,234200.0
2014-06-02 09:45:00,49.35,49.4,48.92,48.92,300600.0,34.8405,34.8758,34.5369,34.5369,300600.0
2014-06-02 09:50:00,48.95,49.03,48.86,48.95,362800.0,34.5581,34.6146,34.4945,34.5581,362800.0
2014-06-02 09:55:00,48.94,48.97,48.75,48.78,211100.0,34.551,34.5722,34.4169,34.4381,211100.0
2014-06-02 10:00:00,48.78,48.89,48.41,48.45,660000.0,34.4381,34.5157,34.1769,34.2051,660000.0
2014-06-02 10:05:00,48.45,48.58,48.37,48.48,393000.0,34.2051,34.2969,34.1486,34.2263,393000.0
2014-06-02 10:10:00,48.47,48.58,48.39,48.58,192700.0,34.2192,34.2969,34.1627,34.2969,192700.0
2014-06-02 10:15:00,48.58,48.7,48.53,48.54,145300.0,34.2969,34.3816,34.2616,34.2686,145300.0
2014-06-02 10:20:00,48.54,48.75,48.53,48.68,316400.0,34.2686,34.4169,34.2616,34.3675,316400.0
2014-06-02 10:25:00,48.67,48.75,48.63,48.72,123600.0,34.3604,34.4169,34.3322,34.3957,123600.0
2014-06-02 10:30:00,48.72,48.72,48.58,48.63,163900.0,34.3957,34.3957,34.2969,34.3322,163900.0
2014-06-02 10:35:00,48.63,48.7,48.62,48.68,62100.0,34.3322,34.3816,34.3251,34.3675,62100.0
2014-06-02 10:40:00,48.67,48.67,48.53,48.55,103900.0,34.3604,34.3604,34.2616,34.2757,103900.0
2014-06-02 10:45:00,48.55,48.57,48.51,48.54,89400.0,34.2757,34.2898,34.2475,34.2686,89400.0
2014-06-02 10:50:00,48.55,48.56,48.46,48.47,118000.0,34.2757,34.2827,34.2122,34.2192,118000.0
2014-06-02 10:55:00,48.48,48.51,48.43,48.5,118500.0,34.2263,34.2475,34.191,34.2404,118500.0
2014-06-02 11:00:00,48.5,48.51,48.37,48.38,211600.0,34.2404,34.2475,34.1486,34.1557,211600.0
2014-06-02 11:05:00,48.37,48.51,48.37,48.51,235300.0,34.1486,34.2475,34.1486,34.2475,235300.0
2014-06-02 11:10:00,48.51,48.62,48.5,48.59,248800.0,34.2475,34.3251,34.2404,34.3039,248800.0
2014-06-02 11:15:00,48.58,48.65,48.58,48.62,191400.0,34.2969,34.3463,34.2969,34.3251,191400.0
2014-06-02 11:20:00,48.62,48.64,48.58,48.58,290400.0,34.3251,34.3392,34.2969,34.2969,290400.0
2014-06-02 11:25:00,48.59,48.67,48.51,48.67,159100.0,34.3039,34.3604,34.2475,34.3604,159100.0
2014-06-02 11:30:00,48.66,48.73,48.65,48.71,203700.0,34.3533,34.4028,34.3463,34.3886,203700.0
2014-06-02 11:35:00,48.71,48.78,48.7,48.77,125700.0,34.3886,34.4381,34.3816,34.431,125700.0
2014-06-02 11:40:00,48.77,48.82,48.76,48.81,118900.0,34.431,34.4663,34.4239,34.4592,118900.0
2014-06-02 11:45:00,48.81,48.83,48.71,48.72,123200.0,34.4592,34.4734,34.3886,34.3957,123200.0
2014-06-02 11:50:00,48.72,48.72,48.7,48.72,41400.0,34.3957,34.3957,34.3816,34.3957,41400.0
2014-06-02 11:55:00,48.72,48.77,48.71,48.77,68200.0,34.3957,34.431,34.3886,34.431,68200.0
2014-06-02 12:00:00,48.78,48.8,48.75,48.77,41400.0,34.4381,34.4522,34.4169,34.431,41400.0
2014-06-02 12:05:00,48.77,48.83,48.77,48.8,73000.0,34.431,34.4734,34.431,34.4522,73000.0
2014-06-02 12:10:00,48.8,48.84,48.8,48.83,37100.0,34.4522,34.4804,34.4522,34.4734,37100.0
2014-06-02 12:15:00,48.82,48.83,48.75,48.77,40800.0,34.4663,34.4734,34.4169,34.431,40800.0
2014-06-02 12:20:00,48.77,48.81,48.76,48.8,63100.0,34.431,34.4592,34.4239,34.4522,63100.0
2014-06-02 12:25:00,48.8,48.8,48.75,48.77,46800.0,34.4522,34.4522,34.4169,34.431,46800.0
2014-06-02 12:30:00,48.77,48.79,48.75,48.78,29500.0,34.431,34.4451,34.4169,34.4381,29500.0
2014-06-02 12:35:00,48.78,48.79,48.71,48.73,111500.0,34.4381,34.4451,34.3886,34.4028,111500.0
2014-06-02 12:40:00,48.73,48.73,48.66,48.67,57500.0,34.4028,34.4028,34.3533,34.3604,57500.0
2014-06-02 12:45:00,48.66,48.67,48.62,48.65,64600.0,34.3533,34.3604,34.3251,34.3463,64600.0
2014-06-02 12:50:00,48.65,48.66,48.6,48.6,66000.0,34.3463,34.3533,34.311,34.311,66000.0
2014-06-02 12:55:00,48.61,48.65,48.6,48.65,44900.0,34.318,34.3463,34.311,34.3463,44900.0
2014-06-02 13:00:00,48.65,48.77,48.65,48.77,67000.0,34.3463,34.431,34.3463,34.431,67000.0
2014-06-02 13:05:00,48.76,48.82,48.75,48.81,83000.0,34.4239,34.4663,34.4169,34.4592,83000.0
2014-06-02 13:10:00,48.81,48.9,48.81,48.82,82000.0,34.4592,34.5228,34.4592,34.4663,82000.0
2014-06-02 13:15:00,48.82,48.88,48.81,48.85,36100.0,34.4663,34.5087,34.4592,34.4875,36100.0
2014-06-02 13:20:00,48.85,48.91,48.82,48.84,87800.0,34.4875,34.5298,34.4663,34.4804,87800.0
2014-06-02 13:25:00,48.85,48.88,48.84,48.84,62700.0,34.4875,34.5087,34.4804,34.4804,62700.0
2014-06-02 13:30:00,48.84,48.91,48.83,48.89,97200.0,34.4804,34.5298,34.4734,34.5157,97200.0
2014-06-02 13:35:00,48.9,48.93,48.89,48.93,95600.0,34.5228,34.544,34.5157,34.544,95600.0
2014-06-02 13:40:00,48.93,48.99,48.92,48.98,114600.0,34.544,34.5863,34.5369,34.5793,114600.0
2014-06-02 13:45:00,48.97,49.0,48.96,49.0,43400.0,34.5722,34.5934,34.5651,34.5934,43400.0
2014-06-02 13:50:00,49.0,49.01,48.98,48.99,69700.0,34.5934,34.6004,34.5793,34.5863,69700.0
2014-06-02 13:55:00,49.0,49.11,48.99,49.11,90700.0,34.5934,34.671,34.5863,34.671,90700.0
2014-06-02 14:00:00,49.11,49.21,49.07,49.17,104200.0,34.671,34.7416,34.6428,34.7134,104200.0
2014-06-02 14:05:00,49.16,49.16,49.13,49.14,57400.0,34.7063,34.7063,34.6852,34.6922,57400.0
2014-06-02 14:10:00,49.13,49.21,49.13,49.2,71700.0,34.6852,34.7416,34.6852,34.7346,71700.0
2014-06-02 14:15:00,49.2,49.21,49.15,49.16,79800.0,34.7346,34.7416,34.6993,34.7063,79800.0
2014-06-02 14:20:00,49.17,49.17,49.08,49.09,58500.0,34.7134,34.7134,34.6499,34.6569,58500.0
2014-06-02 14:25:00,49.09,49.1,49.03,49.08,54000.0,34.6569,34.664,34.6146,34.6499,54000.0
2014-06-02 14:30:00,49.08,49.1,49.03,49.04,43800.0,34.6499,34.664,34.6146,34.6216,43800.0
2014-06-02 14:35:00,49.04,49.05,49.03,49.05,29200.0,34.6216,34.6287,34.6146,34.6287,29200.0
2014-06-02 14:40:00,49.04,49.05,49.02,49.04,51700.0,34.6216,34.6287,34.6075,34.6216,51700.0
2014-06-02 14:45:00,49.03,49.05,49.01,49.02,30900.0,34.6146,34.6287,34.6004,34.6075,30900.0
2014-06-02 14:50:00,49.03,49.03,49.0,49.0,30600.0,34.6146,34.6146,34.5934,34.5934,30600.0
2014-06-02 14:55:00,49.01,49.04,48.98,49.04,63900.0,34.6004,34.6216,34.5793,34.6216,63900.0
2014-06-02 15:00:00,49.04,49.05,49.02,49.04,45800.0,34.6216,34.6287,34.6075,34.6216,45800.0
2014-06-02 15:05:00,49.04,49.04,48.99,49.01,55800.0,34.6216,34.6216,34.5863,34.6004,55800.0
2014-06-02 15:10:00,49.0,49.0,48.96,48.97,61000.0,34.5934,34.5934,34.5651,34.5722,61000.0
2014-06-02 15:15:00,48.97,49.02,48.96,49.02,48300.0,34.5722,34.6075,34.5651,34.6075,48300.0
2014-06-02 15:20:00,49.02,49.08,49.02,49.05,75900.0,34.6075,34.6499,34.6075,34.6287,75900.0
2014-06-02 15:25:00,49.05,49.08,49.05,49.06,76800.0,34.6287,34.6499,34.6287,34.6357,76800.0
2014-06-02 15:30:00,49.06,49.07,49.02,49.02,97600.0,34.6357,34.6428,34.6075,34.6075,97600.0
2014-06-02 15:35:00,49.02,49.04,48.99,49.02,115900.0,34.6075,34.6216,34.5863,34.6075,115900.0
2014-06-02 15:40:00,49.02,49.06,49.02,49.05,119800.0,34.6075,34.6357,34.6075,34.6287,119800.0
2014-06-02 15:45:00,49.05,49.06,49.03,49.05,215800.0,34.6287,34.6357,34.6146,34.6287,215800.0
2014-06-02 15:50:00,49.05,49.11,49.03,49.11,308600.0,34.6287,34.671,34.6146,34.671,308600.0
2014-06-02 15:55:00,49.11,49.12,49.07,49.08,337100.0,34.671,34.6781,34.6428,34.6499,337100.0
2014-06-03 09:30:00,48.96,49.14,48.9,49.14,138000.0,34.5651,34.6922,34.5228,34.6922,138000.0
2014-06-03 09:35:00,49.16,49.22,49.04,49.2,94100.0,34.7063,34.7487,34.6216,34.7346,94100.0
2014-06-03 09:40:00,49.21,49.23,49.11,49.13,73300.0,34.7416,34.7558,34.671,34.6852,73300.0
2014-06-03 09:45:00,49.15,49.15,48.97,49.0,93200.0,34.6993,34.6993,34.5722,34.5934,93200.0
2014-06-03 09:50:00,49.0,49.0,48.72,48.8,167400.0,34.5934,34.5934,34.3957,34.4522,167400.0
2014-06-03 09:55:00,48.8,48.8,48.7,48.74,109900.0,34.4522,34.4522,34.3816,34.4098,109900.0
2014-06-03 10:00:00,48.74,48.88,48.74,48.88,63200.0,34.4098,34.5087,34.4098,34.5087,63200.0
2014-06-03 10:05:00,48.88,48.89,48.73,48.76,84000.0,34.5087,34.5157,34.4028,34.4239,84000.0
2014-06-03 10:10:00,48.75,48.79,48.73,48.78,46900.0,34.4169,34.4451,34.4028,34.4381,46900.0
2014-06-03 10:15:00,48.78,48.88,48.77,48.84,80900.0,34.4381,34.5087,34.431,34.4804,80900.0
2014-06-03 10:20:00,48.84,48.91,48.83,48.91,192000.0,34.4804,34.5298,34.4734,34.5298,192000.0
2014-06-03 10:25:00,48.9,48.94,48.88,48.91,40300.0,34.5228,34.551,34.5087,34.5298,40300.0
2014-06-03 10:30:00,48.91,48.96,48.91,48.92,41100.0,34.5298,34.5651,34.5298,34.5369,41100.0
2014-06-03 10:35:00,48.93,48.93,48.82,48.87,47600.0,34.544,34.544,34.4663,34.5016,47600.0
2014-06-03 10:40:00,48.87,48.89,48.84,48.84,47300.0,34.5016,34.5157,34.4804,34.4804,47300.0
2014-06-03 10:45:00,48.84,48.87,48.83,48.84,55100.0,34.4804,34.5016,34.4734,34.4804,55100.0
2014-06-03 10:50:00,48.84,48.88,48.82,48.84,64300.0,34.4804,34.5087,34.4663,34.4804,64300.0
2014-06-03 10:55:00,48.83,48.87,48.77,48.87,60400.0,34.4734,34.5016,34.431,34.5016,60400.0
2014-06-03 11:00:00,48.87,48.89,48.8,48.81,34100.0,34.5016,34.5157,34.4522,34.4592,34100.0
2014-06-03 11:05:00,48.81,48.82,48.78,48.82,25500.0,34.4592,34.4663,34.4381,34.4663,25500.0
2014-06-03 11:10:00,48.82,48.83,48.79,48.8,38800.0,34.4663,34.4734,34.4451,34.4522,38800.0
2014-06-03 11:15:00,48.8,48.9,48.79,48.9,44700.0,34.4522,34.5228,34.4451,34.5228,44700.0
2014-06-03 11:20:00,48.89,48.95,48.85,48.93,133600.0,34.5157,34.5581,34.4875,34.544,133600.0
2014-06-03 11:25:00,48.93,48.93,48.85,48.91,40400.0,34.544,34.544,34.4875,34.5298,40400.0
2014-06-03 11:30:00,48.91,48.96,48.88,48.91,25800.0,34.5298,34.5651,34.5087,34.5298,25800.0
2014-06-03 11:35:00,48.91,48.92,48.88,48.89,36900.0,34.5298,34.5369,34.5087,34.5157,36900.0
2014-06-03 11:40:00,48.89,48.9,48.83,48.85,55300.0,34.5157,34.5228,34.4734,34.4875,55300.0
2014-06-03 11:45:00,48.85,48.89,48.81,48.88,36700.0,34.4875,34.5157,34.4592,34.5087,36700.0
2014-06-03 11:50:00,48.88,48.96,48.88,48.91,28800.0,34.5087,34.5651,34.5087,34.5298,28800.0
2014-06-03 11:55:00,48.91,48.97,48.9,48.97,45300.0,34.5298,34.5722,34.5228,34.5722,45300.0
2014-06-03 12:00:00,48.97,49.0,48.97,48.99,110600.0,34.5722,34.5934,34.5722,34.5863,110600.0
2014-06-03 12:05:00,48.98,48.98,48.92,48.94,77100.0,34.5793,34.5793,34.5369,34.551,77100.0
2014-06-03 12:10:00,48.95,49.01,48.93,48.99,52200.0,34.5581,34.6004,34.544,34.5863,52200.0
2014-06-03 12:15:00,48.99,49.02,48.98,49.0,48500.0,34.5863,34.6075,34.5793,34.5934,48500.0
2014-06-03 12:20:00,49.0,49.0,48.98,49.0,36600.0,34.5934,34.5934,34.5793,34.5934,36600.0
2014-06-03 12:25:00,49.0,49.0,48.98,48.99,18200.0,34.5934,34.5934,34.5793,34.5863,18200.0
2014-06-03 12:30:00,49.0,49.03,48.99,49.03,41200.0,34.5934,34.6146,34.5863,34.6146,41200.0
2014-06-03 12:35:00,49.04,49.05,49.02,49.03,25800.0,34.6216,34.6287,34.6075,34.6146,25800.0
2014-06-03 12:40:00,49.03,49.03,49.02,49.02,23600.0,34.6146,34.6146,34.6075,34.6075,23600.0
2014-06-03 12:45:00,49.02,49.03,48.97,48.97,49800.0,34.6075,34.6146,34.5722,34.5722,49800.0
2014-06-03 12:50:00,48.97,48.98,48.92,48.95,40600.0,34.5722,34.5793,34.5369,34.5581,40600.0
2014-06-03 12:55:00,48.95,48.96,48.93,48.94,15000.0,34.5581,34.5651,34.544,34.551,15000.0
2014-06-03 13:00:00,48.94,48.94,48.87,48.9,28300.0,34.551,34.551,34.5016,34.5228,28300.0
2014-06-03 13:05:00,48.89,48.95,48.89,48.93,48600.0,34.5157,34.5581,34.5157,34.544,48600.0
2014-06-03 13:10:00,48.93,49.0,48.91,49.0,28700.0,34.544,34.5934,34.5298,34.5934,28700.0
2014-06-03 13:15:00,49.0,49.02,48.96,48.97,77200.0,34.5934,34.6075,34.5651,34.5722,77200.0
2014-06-03 13:20:00,48.96,48.97,48.91,48.92,44200.0,34.5651,34.5722,34.5298,34.5369,44200.0
2014-06-03 13:25:00,48.93,48.96,48.92,48.96,11800.0,34.544,34.5651,34.5369,34.5651,11800.0
2014-06-03 13:30:00,48.96,48.96,48.93,48.96,46900.0,34.5651,34.5651,34.544,34.5651,46900.0
2014-06-03 13:35:00,48.96,48.98,48.93,48.97,40100.0,34.5651,34.5793,34.544,34.5722,40100.0
2014-06-03 13:40:00,48.97,49.01,48.97,49.0,15100.0,34.5722,34.6004,34.5722,34.5934,15100.0
2014-06-03 13:45:00,49.0,49.01,48.95,48.97,38900.0,34.5934,34.6004,34.5581,34.5722,38900.0
2014-06-03 13:50:00,48.97,49.0,48.96,48.99,348600.0,34.5722,34.5934,34.5651,34.5863,348600.0
2014-06-03 13:55:00,49.0,49.01,48.98,49.0,25000.0,34.5934,34.6004,34.5793,34.5934,25000.0
2014-06-03 14:00:00,49.0,49.03,48.99,49.01,32300.0,34.5934,34.6146,34.5863,34.6004,32300.0
2014-06-03 14:05:00,49.0,49.02,48.98,49.0,20200.0,34.5934,34.6075,34.5793,34.5934,20200.0
2014-06-03 14:10:00,48.98,48.99,48.9,48.92,53700.0,34.5793,34.5863,34.5228,34.5369,53700.0
2014-06-03 14:15:00,48.91,48.92,48.9,48.9,18000.0,34.5298,34.5369,34.5228,34.5228,18000.0
2014-06-03 14:20:00,48.91,48.94,48.9,48.9,31100.0,34.5298,34.551,34.5228,34.5228,31100.0
2014-06-03 14:25:00,48.9,48.92,48.9,48.91,35400.0,34.5228,34.5369,34.5228,34.5298,35400.0
2014-06-03 14:30:00,48.91,48.92,48.89,48.9,31800.0,34.5298,34.5369,34.5157,34.5228,31800.0
2014-06-03 14:35:00,48.9,48.92,48.89,48.92,41900.0,34.5228,34.5369,34.5157,34.5369,41900.0
2014-06-03 14:40:00,48.92,48.95,48.9,48.94,56400.0,34.5369,34.5581,34.5228,34.551,56400.0
2014-06-03 14:45:00,48.94,48.97,48.93,48.96,40900.0,34.551,34.5722,34.544,34.5651,40900.0
2014-06-03 14:50:00,48.96,49.0,48.95,48.96,24600.0,34.5651,34.5934,34.5581,34.5651,24600.0
2014-06-03 14:55:00,48.95,48.96,48.93,48.95,44100.0,34.5581,34.5651,34.544,34.5581,44100.0
2014-06-03 15:00:00,48.94,48.95,48.9,48.91,65500.0,34.551,34.5581,34.5228,34.5298,65500.0
2014-06-03 15:05:00,48.91,48.95,48.91,48.94,27900.0,34.5298,34.5581,34.5298,34.551,27900.0
2014-06-03 15:10:00,48.94,48.95,48.91,48.93,29100.0,34.551,34.5581,34.5298,34.544,29100.0
2014-06-03 15:15:00,48.93,48.94,48.92,48.92,31100.0,34.544,34.551,34.5369,34.5369,31100.0
2014-06-03 15:20:00,48.92,48.93,48.9,48.9,47900.0,34.5369,34.544,34.5228,34.5228,47900.0
2014-06-03 15:25:00,48.9,48.93,48.9,48.91,40100.0,34.5228,34.544,34.5228,34.5298,40100.0
2014-06-03 15:30:00,48.91,48.92,48.87,48.87,57000.0,34.5298,34.5369,34.5016,34.5016,57000.0
2014-06-03 15:35:00,48.87,48.89,48.84,48.87,96700.0,34.5016,34.5157,34.4804,34.5016,96700.0
2014-06-03 15:40:00,48.87,48.91,48.87,48.9,63100.0,34.5016,34.5298,34.5016,34.5228,63100.0
2014-06-03 15:45:00,48.91,48.97,48.9,48.97,156900.0,34.5298,34.5722,34.5228,34.5722,156900.0
2014-06-03 15:50:00,48.97,48.97,48.95,48.96,147300.0,34.5722,34.5722,34.5581,34.5651,147300.0
2014-06-03 15:55:00,48.96,48.98,48.95,48.97,352500.0,34.5651,34.5793,34.5581,34.5722,352500.0
2014-06-04 09:30:00,48.69,48.78,48.55,48.78,143500.0,34.3745,34.4381,34.2757,34.4381,143500.0
2014-06-04 09:35:00,48.77,48.77,48.57,48.6,61800.0,34.431,34.431,34.2898,34.311,61800.0
2014-06-04 09:40:00,48.59,48.59,48.48,48.49,134200.0,34.3039,34.3039,34.2263,34.2333,134200.0
2014-06-04 09:45:00,48.48,48.54,48.42,48.46,199500.0,34.2263,34.2686,34.1839,34.2122,199500.0
2014-06-04 09:50:00,48.44,48.5,48.32,48.44,330800.0,34.198,34.2404,34.1133,34.198,330800.0
2014-06-04 09:55:00,48.44,48.58,48.33,48.35,220800.0,34.198,34.2969,34.1204,34.1345,220800.0
2014-06-04 10:00:00,48.34,48.49,48.33,48.34,182600.0,34.1274,34.2333,34.1204,34.1274,182600.0
2014-06-04 10:05:00,48.34,48.36,48.21,48.25,156400.0,34.1274,34.1416,34.0357,34.0639,156400.0
2014-06-04 10:10:00,48.25,48.26,48.23,48.24,144200.0,34.0639,34.071,34.0498,34.0568,144200.0
2014-06-04 10:15:00,48.24,48.26,48.23,48.25,114600.0,34.0568,34.071,34.0498,34.0639,114600.0
2014-06-04 10:20:00,48.25,48.38,48.24,48.35,104100.0,34.0639,34.1557,34.0568,34.1345,104100.0
2014-06-04 10:25:00,48.36,48.38,48.25,48.25,438400.0,34.1416,34.1557,34.0639,34.0639,438400.0
2014-06-04 10:30:00,48.25,48.26,48.12,48.12,170200.0,34.0639,34.071,33.9721,33.9721,170200.0
2014-06-04 10:35:00,48.12,48.14,48.03,48.06,278600.0,33.9721,33.9862,33.9086,33.9298,278600.0
2014-06-04 10:40:00,48.05,48.09,48.02,48.02,159300.0,33.9227,33.9509,33.9015,33.9015,159300.0
2014-06-04 10:45:00,48.03,48.05,47.92,47.99,576600.0,33.9086,33.9227,33.8309,33.8803,576600.0
2014-06-04 10:50:00,47.98,48.01,47.88,47.93,425100.0,33.8733,33.8945,33.8027,33.838,425100.0
2014-06-04 10:55:00,47.94,47.94,47.77,47.84,336400.0,33.845,33.845,33.725,33.7744,336400.0
2014-06-04 11:00:00,47.84,47.9,47.72,47.9,362900.0,33.7744,33.8168,33.6897,33.8168,362900.0
2014-06-04 11:05:00,47.9,48.14,47.86,48.03,372600.0,33.8168,33.9862,33.7886,33.9086,372600.0
2014-06-04 11:10:00,48.01,48.05,47.88,47.89,915000.0,33.8945,33.9227,33.8027,33.8097,915000.0
2014-06-04 11:15:00,47.9,47.98,47.89,47.93,254000.0,33.8168,33.8733,33.8097,33.838,254000.0
2014-06-04 11:20:00,47.93,47.95,47.88,47.9,144300.0,33.838,33.8521,33.8027,33.8168,144300.0
2014-06-04 11:25:00,47.9,47.92,47.88,47.89,189600.0,33.8168,33.8309,33.8027,33.8097,189600.0
2014-06-04 11:30:00,47.89,47.94,47.88,47.89,78600.0,33.8097,33.845,33.8027,33.8097,78600.0
2014-06-04 11:35:00,47.9,47.93,47.84,47.84,216100.0,33.8168,33.838,33.7744,33.7744,216100.0
2014-06-04 11:40:00,47.84,47.89,47.72,47.73,333400.0,33.7744,33.8097,33.6897,33.6968,333400.0
2014-06-04 11:45:00,47.73,47.75,47.61,47.62,326600.0,33.6968,33.7109,33.6121,33.6191,326600.0
2014-06-04 11:50:00,47.61,47.64,47.55,47.59,310800.0,33.6121,33.6332,33.5697,33.5979,310800.0
2014-06-04 11:55:00,47.59,47.67,47.51,47.67,282700.0,33.5979,33.6544,33.5415,33.6544,282700.0
2014-06-04 12:00:00,47.68,47.77,47.65,47.73,147700.0,33.6615,33.725,33.6403,33.6968,147700.0
2014-06-04 12:05:00,47.73,47.76,47.65,47.66,142300.0,33.6968,33.718,33.6403,33.6474,142300.0
2014-06-04 12:10:00,47.65,47.69,47.57,47.57,154000.0,33.6403,33.6685,33.5838,33.5838,154000.0
2014-06-04 12:15:00,47.58,47.58,47.53,47.55,117200.0,33.5909,33.5909,33.5556,33.5697,117200.0
2014-06-04 12:20:00,47.55,47.58,47.46,47.5,433400.0,33.5697,33.5909,33.5062,33.5344,433400.0
2014-06-04 12:25:00,47.49,47.49,47.37,47.48,776000.0,33.5273,33.5273,33.4426,33.5203,776000.0
2014-06-04 12:30:00,47.48,47.56,47.42,47.42,121400.0,33.5203,33.5768,33.4779,33.4779,121400.0
2014-06-04 12:35:00,47.42,47.43,47.33,47.33,337900.0,33.4779,33.485,33.4144,33.4144,337900.0
2014-06-04 12:40:00,47.34,47.37,47.1,47.11,615300.0,33.4214,33.4426,33.252,33.2591,615300.0
2014-06-04 12:45:00,47.11,47.25,47.06,47.23,316700.0,33.2591,33.3579,33.2238,33.3438,316700.0
2014-06-04 12:50:00,47.22,47.26,47.15,47.15,261700.0,33.3367,33.365,33.2873,33.2873,261700.0
2014-06-04 12:55:00,47.16,47.28,47.14,47.19,217000.0,33.2944,33.3791,33.2802,33.3155,217000.0
2014-06-04 13:00:00,47.19,47.2,47.13,47.16,158200.0,33.3155,33.3226,33.2732,33.2944,158200.0
2014-06-04 13:05:00,47.16,47.2,47.12,47.12,344400.0,33.2944,33.3226,33.2661,33.2661,344400.0
2014-06-04 13:10:00,47.12,47.16,47.08,47.12,461600.0,33.2661,33.2944,33.2379,33.2661,461600.0
2014-06-04 13:15:00,47.12,47.17,47.06,47.14,275000.0,33.2661,33.3014,33.2238,33.2802,275000.0
2014-06-04 13:20:00,47.14,47.15,47.1,47.15,144200.0,33.2802,33.2873,33.252,33.2873,144200.0
2014-06-04 13:25:00,47.15,47.15,47.07,47.11,206600.0,33.2873,33.2873,33.2308,33.2591,206600.0
2014-06-04 13:30:00,47.11,47.17,47.1,47.17,208000.0,33.2591,33.3014,33.252,33.3014,208000.0
2014-06-04 13:35:00,47.16,47.3,47.15,47.2,313000.0,33.2944,33.3932,33.2873,33.3226,313000.0
2014-06-04 13:40:00,47.2,47.36,47.15,47.35,170000.0,33.3226,33.4356,33.2873,33.4285,170000.0
2014-06-04 13:45:00,47.35,47.36,47.22,47.24,281300.0,33.4285,33.4356,33.3367,33.3508,281300.0
2014-06-04 13:50:00,47.23,47.27,47.19,47.25,156000.0,33.3438,33.372,33.3155,33.3579,156000.0
2014-06-04 13:55:00,47.25,47.31,47.24,47.29,85000.0,33.3579,33.4003,33.3508,33.3861,85000.0
2014-06-04 14:00:00,47.29,47.35,47.23,47.29,302500.0,33.3861,33.4285,33.3438,33.3861,302500.0
2014-06-04 14:05:00,47.3,47.44,47.29,47.39,140000.0,33.3932,33.492,33.3861,33.4567,140000.0
2014-06-04 14:10:00,47.38,47.43,47.35,47.36,166500.0,33.4497,33.485,33.4285,33.4356,166500.0
2014-06-04 14:15:00,47.36,47.4,47.35,47.38,124500.0,33.4356,33.4638,33.4285,33.4497,124500.0
2014-06-04 14:20:00,47.38,47.39,47.36,47.38,170900.0,33.4497,33.4567,33.4356,33.4497,170900.0
2014-06-04 14:25:00,47.38,47.48,47.37,47.47,261800.0,33.4497,33.5203,33.4426,33.5132,261800.0
2014-06-04 14:30:00,47.46,47.48,47.4,47.41,144500.0,33.5062,33.5203,33.4638,33.4709,144500.0
2014-06-04 14:35:00,47.4,47.43,47.37,47.38,168800.0,33.4638,33.485,33.4426,33.4497,168800.0
2014-06-04 14:40:00,47.37,47.38,47.18,47.18,191000.0,33.4426,33.4497,33.3085,33.3085,191000.0
2014-06-04 14:45:00,47.18,47.28,47.16,47.21,134000.0,33.3085,33.3791,33.2944,33.3297,134000.0
2014-06-04 14:50:00,47.22,47.29,47.21,47.29,106600.0,33.3367,33.3861,33.3297,33.3861,106600.0
2014-06-04 14:55:00,47.29,47.46,47.26,47.45,194400.0,33.3861,33.5062,33.365,33.4991,194400.0
2014-06-04 15:00:00,47.44,47.46,47.39,47.46,206000.0,33.492,33.5062,33.4567,33.5062,206000.0
2014-06-04 15:05:00,47.46,47.48,47.44,47.48,175600.0,33.5062,33.5203,33.492,33.5203,175600.0
2014-06-04 15:10:00,47.48,47.54,47.47,47.52,197100.0,33.5203,33.5626,33.5132,33.5485,197100.0
2014-06-04 15:15:00,47.52,47.57,47.5,47.51,223700.0,33.5485,33.5838,33.5344,33.5415,223700.0
2014-06-04 15:20:00,47.5,47.56,47.5,47.51,281900.0,33.5344,33.5768,33.5344,33.5415,281900.0
2014-06-04 15:25:00,47.51,47.55,47.5,47.55,714500.0,33.5415,33.5697,33.5344,33.5697,714500.0
2014-06-04 15:30:00,47.55,47.55,47.5,47.54,159600.0,33.5697,33.5697,33.5344,33.5626,159600.0
2014-06-04 15:35:00,47.54,47.57,47.52,47.54,194100.0,33.5626,33.5838,33.5485,33.5626,194100.0
2014-06-04 15:40:00,47.55,47.61,47.54,47.59,230800.0,33.5697,33.6121,33.5626,33.5979,230800.0
2014-06-04 15:45:00,47.58,47.63,47.57,47.59,382800.0,33.5909,33.6262,33.5838,33.5979,382800.0
2014-06-04 15:50:00,47.6,47.66,47.59,47.62,496500.0,33.605,33.6474,33.5979,33.6191,496500.0
2014-06-04 15:55:00,47.63,47.63,47.5,47.51,1176200.0,33.6262,33.6262,33.5344,33.5415,1176200.0
2014-06-05 09:30:00,47.53,47.69,47.27,47.37,294100.0,33.5556,33.6685,33.372,33.4426,294100.0
2014-06-05 09:35:00,47.37,47.39,47.22,47.22,342900.0,33.4426,33.4567,33.3367,33.3367,342900.0
2014-06-05 09:40:00,47.23,47.23,46.3,46.41,1421000.0,33.3438,33.3438,32.6872,32.7649,1421000.0
2014-06-05 09:45:00,46.45,46.69,46.35,46.67,795400.0,32.7931,32.9626,32.7225,32.9484,795400.0
2014-06-05 09:50:00,46.68,46.92,46.62,46.69,561100.0,32.9555,33.1249,32.9131,32.9626,561100.0
2014-06-05 09:55:00,46.69,46.92,46.68,46.84,243000.0,32.9626,33.1249,32.9555,33.0685,243000.0
2014-06-05 10:00:00,46.82,46.89,46.72,46.86,353500.0,33.0543,33.1038,32.9837,33.0826,353500.0
2014-06-05 10:05:00,46.86,47.03,46.85,46.96,221500.0,33.0826,33.2026,33.0755,33.1532,221500.0
2014-06-05 10:10:00,46.95,46.96,46.76,46.81,284000.0,33.1461,33.1532,33.012,33.0473,284000.0
2014-06-05 10:15:00,46.81,46.83,46.68,46.74,197900.0,33.0473,33.0614,32.9555,32.9979,197900.0
2014-06-05 10:20:00,46.75,46.77,46.68,46.75,213000.0,33.0049,33.019,32.9555,33.0049,213000.0
2014-06-05 10:25:00,46.75,46.8,46.75,46.8,124400.0,33.0049,33.0402,33.0049,33.0402,124400.0
2014-06-05 10:30:00,46.8,46.96,46.79,46.87,246800.0,33.0402,33.1532,33.0332,33.0896,246800.0
2014-06-05 10:35:00,46.86,46.88,46.76,46.79,160600.0,33.0826,33.0967,33.012,33.0332,160600.0
2014-06-05 10:40:00,46.78,46.89,46.78,46.84,506300.0,33.0261,33.1038,33.0261,33.0685,506300.0
2014-06-05 10:45:00,46.85,47.0,46.84,46.97,176500.0,33.0755,33.1814,33.0685,33.1602,176500.0
2014-06-05 10:50:00,46.98,47.07,46.96,47.04,101000.0,33.1673,33.2308,33.1532,33.2096,101000.0
2014-06-05 10:55:00,47.05,47.07,47.03,47.05,377200.0,33.2167,33.2308,33.2026,33.2167,377200.0
2014-06-05 11:00:00,47.05,47.15,47.03,47.14,172400.0,33.2167,33.2873,33.2026,33.2802,172400.0
2014-06-05 11:05:00,47.14,47.19,47.1,47.19,112500.0,33.2802,33.3155,33.252,33.3155,112500.0
2014-06-05 11:10:00,47.19,47.32,47.18,47.32,232400.0,33.3155,33.4073,33.3085,33.4073,232400.0
2014-06-05 11:15:00,47.32,47.36,47.26,47.35,120700.0,33.4073,33.4356,33.365,33.4285,120700.0
2014-06-05 11:20:00,47.35,47.42,47.33,47.39,134600.0,33.4285,33.4779,33.4144,33.4567,134600.0
2014-06-05 11:25:00,47.39,47.41,47.16,47.17,253900.0,33.4567,33.4709,33.2944,33.3014,253900.0
2014-06-05 11:30:00,47.17,47.24,47.14,47.24,156500.0,33.3014,33.3508,33.2802,33.3508,156500.0
2014-06-05 11:35:00,47.24,47.24,47.18,47.18,115300.0,33.3508,33.3508,33.3085,33.3085,115300.0
2014-06-05 11:40:00,47.18,47.18,47.07,47.16,205000.0,33.3085,33.3085,33.2308,33.2944,205000.0
2014-06-05 11:45:00,47.16,47.22,47.14,47.16,138800.0,33.2944,33.3367,33.2802,33.2944,138800.0
2014-06-05 11:50:00,47.15,47.18,47.1,47.11,95600.0,33.2873,33.3085,33.252,33.2591,95600.0
2014-06-05 11:55:00,47.11,47.24,47.09,47.23,153000.0,33.2591,33.3508,33.2449,33.3438,153000.0
2014-06-05 12:00:00,47.24,47.31,47.23,47.25,134300.0,33.3508,33.4003,33.3438,33.3579,134300.0
2014-06-05 12:05:00,47.25,47.25,47.11,47.11,204200.0,33.3579,33.3579,33.2591,33.2591,204200.0
2014-06-05 12:10:00,47.12,47.15,47.02,47.15,114000.0,33.2661,33.2873,33.1955,33.2873,114000.0
2014-06-05 12:15:00,47.14,47.27,47.1,47.24,109800.0,33.2802,33.372,33.252,33.3508,109800.0
2014-06-05 12:20:00,47.24,47.34,47.24,47.32,81400.0,33.3508,33.4214,33.3508,33.4073,81400.0
2014-06-05 12:25:00,47.32,47.33,47.19,47.28,109800.0,33.4073,33.4144,33.3155,33.3791,109800.0
2014-06-05 12:30:00,47.27,47.29,47.18,47.19,96700.0,33.372,33.3861,33.3085,33.3155,96700.0
2014-06-05 12:35:00,47.18,47.21,47.05,47.08,222300.0,33.3085,33.3297,33.2167,33.2379,222300.0
2014-06-05 12:40:00,47.08,47.25,47.08,47.2,84600.0,33.2379,33.3579,33.2379,33.3226,84600.0
2014-06-05 12:45:00,47.2,47.24,47.18,47.23,96300.0,33.3226,33.3508,33.3085,33.3438,96300.0
2014-06-05 12:50:00,47.23,47.25,47.21,47.25,45000.0,33.3438,33.3579,33.3297,33.3579,45000.0
2014-06-05 12:55:00,47.25,47.28,47.24,47.25,44200.0,33.3579,33.3791,33.3508,33.3579,44200.0
2014-06-05 13:00:00,47.25,47.26,47.15,47.17,76900.0,33.3579,33.365,33.2873,33.3014,76900.0
2014-06-05 13:05:00,47.16,47.2,47.14,47.15,51200.0,33.2944,33.3226,33.2802,33.2873,51200.0
2014-06-05 13:10:00,47.14,47.16,47.11,47.12,63700.0,33.2802,33.2944,33.2591,33.2661,63700.0
2014-06-05 13:15:00,47.12,47.13,47.05,47.09,79600.0,33.2661,33.2732,33.2167,33.2449,79600.0
2014-06-05 13:20:00,47.1,47.1,47.05,47.05,90700.0,33.252,33.252,33.2167,33.2167,90700.0
2014-06-05 13:25:00,47.06,47.06,47.0,47.0,76100.0,33.2238,33.2238,33.1814,33.1814,76100.0
2014-06-05 13:30:00,47.0,47.01,46.97,46.99,92100.0,33.1814,33.1885,33.1602,33.1743,92100.0
2014-06-05 13:35:00,46.99,47.01,46.97,46.98,115300.0,33.1743,33.1885,33.1602,33.1673,115300.0
2014-06-05 13:40:00,46.99,47.01,46.97,46.99,60100.0,33.1743,33.1885,33.1602,33.1743,60100.0
2014-06-05 13:45:00,47.0,47.01,46.98,46.99,74900.0,33.1814,33.1885,33.1673,33.1743,74900.0
2014-06-05 13:50:00,46.99,46.99,46.92,46.99,93600.0,33.1743,33.1743,33.1249,33.1743,93600.0
2014-06-05 13:55:00,46.99,47.0,46.97,46.98,85600.0,33.1743,33.1814,33.1602,33.1673,85600.0
2014-06-05 14:00:00,46.98,47.01,46.96,47.0,67800.0,33.1673,33.1885,33.1532,33.1814,67800.0
2014-06-05 14:05:00,47.0,47.1,46.99,47.05,123300.0,33.1814,33.252,33.1743,33.2167,123300.0
2014-06-05 14:10:00,47.05,47.13,47.05,47.08,143600.0,33.2167,33.2732,33.2167,33.2379,143600.0
2014-06-05 14:15:00,47.09,47.18,47.09,47.16,60300.0,33.2449,33.3085,33.2449,33.2944,60300.0
2014-06-05 14:20:00,47.16,47.24,47.14,47.23,88100.0,33.2944,33.3508,33.2802,33.3438,88100.0
2014-06-05 14:25:00,47.23,47.23,47.18,47.19,78700.0,33.3438,33.3438,33.3085,33.3155,78700.0
2014-06-05 14:30:00,47.19,47.2,47.16,47.16,60400.0,33.3155,33.3226,33.2944,33.2944,60400.0
2014-06-05 14:35:00,47.17,47.18,47.1,47.15,84400.0,33.3014,33.3085,33.252,33.2873,84400.0
2014-06-05 14:40:00,47.15,47.15,47.12,47.13,74700.0,33.2873,33.2873,33.2661,33.2732,74700.0
2014-06-05 14:45:00,47.13,47.16,47.11,47.12,98000.0,33.2732,33.2944,33.2591,33.2661,98000.0
2014-06-05 14:50:00,47.12,47.12,47.07,47.09,114500.0,33.2661,33.2661,33.2308,33.2449,114500.0
2014-06-05 14:55:00,47.09,47.1,47.06,47.07,81200.0,33.2449,33.252,33.2238,33.2308,81200.0
2014-06-05 15:00:00,47.08,47.12,46.97,47.12,753000.0,33.2379,33.2661,33.1602,33.2661,753000.0
2014-06-05 15:05:00,47.12,47.19,47.11,47.15,122000.0,33.2661,33.3155,33.2591,33.2873,122000.0
2014-06-05 15:10:00,47.15,47.17,47.1,47.1,136000.0,33.2873,33.3014,33.252,33.252,136000.0
2014-06-05 15:15:00,47.09,47.15,47.09,47.14,86500.0,33.2449,33.2873,33.2449,33.2802,86500.0
2014-06-05 15:20:00,47.15,47.16,47.1,47.1,150100.0,33.2873,33.2944,33.252,33.252,150100.0
2014-06-05 15:25:00,47.11,47.12,47.07,47.08,53800.0,33.2591,33.2661,33.2308,33.2379,53800.0
2014-06-05 15:30:00,47.07,47.17,47.05,47.17,106100.0,33.2308,33.3014,33.2167,33.3014,106100.0
2014-06-05 15:35:00,47.17,47.17,47.14,47.16,147800.0,33.3014,33.3014,33.2802,33.2944,147800.0
2014-06-05 15:40:00,47.16,47.24,47.16,47.21,174000.0,33.2944,33.3508,33.2944,33.3297,174000.0
2014-06-05 15:45:00,47.22,47.23,47.16,47.16,343100.0,33.3367,33.3438,33.2944,33.2944,343100.0
2014-06-05 15:50:00,47.16,47.22,47.16,47.21,255500.0,33.2944,33.3367,33.2944,33.3297,255500.0
2014-06-05 15:55:00,47.21,47.21,47.19,47.2,537100.0,33.3297,33.3297,33.3155,33.3226,537100.0
2014-06-06 09:30:00,47.4,47.49,47.19,47.24,290500.0,33.4638,33.5273,33.3155,33.3508,290500.0
2014-06-06 09:35:00,47.25,47.28,47.04,47.12,137300.0,33.3579,33.3791,33.2096,33.2661,137300.0
2014-06-06 09:40:00,47.13,47.26,47.07,47.16,113300.0,33.2732,33.365,33.2308,33.2944,113300.0
2014-06-06 09:45:00,47.15,47.28,47.05,47.23,153100.0,33.2873,33.3791,33.2167,33.3438,153100.0
2014-06-06 09:50:00,47.22,47.22,47.14,47.16,89500.0,33.3367,33.3367,33.2802,33.2944,89500.0
2014-06-06 09:55:00,47.16,47.21,47.15,47.19,92100.0,33.2944,33.3297,33.2873,33.3155,92100.0
2014-06-06 10:00:00,47.19,47.22,47.14,47.18,110400.0,33.3155,33.3367,33.2802,33.3085,110400.0
2014-06-06 10:05:00,47.19,47.32,47.18,47.3,112200.0,33.3155,33.4073,33.3085,33.3932,112200.0
2014-06-06 10:10:00,47.31,47.33,47.28,47.3,115500.0,33.4003,33.4144,33.3791,33.3932,115500.0
2014-06-06 10:15:00,47.29,47.31,47.26,47.26,118200.0,33.3861,33.4003,33.365,33.365,118200.0
2014-06-06 10:20:00,47.26,47.28,47.26,47.26,62600.0,33.365,33.3791,33.365,33.365,62600.0
2014-06-06 10:25:00,47.27,47.28,47.2,47.27,94200.0,33.372,33.3791,33.3226,33.372,94200.0
2014-06-06 10:30:00,47.27,47.3,47.27,47.29,64400.0,33.372,33.3932,33.372,33.3861,64400.0
2014-06-06 10:35:00,47.29,47.3,47.23,47.24,39600.0,33.3861,33.3932,33.3438,33.3508,39600.0
2014-06-06 10:40:00,47.23,47.23,47.15,47.22,270100.0,33.3438,33.3438,33.2873,33.3367,270100.0
2014-06-06 10:45:00,47.23,47.28,47.19,47.21,86900.0,33.3438,33.3791,33.3155,33.3297,86900.0
2014-06-06 10:50:00,47.2,47.3,47.2,47.29,344900.0,33.3226,33.3932,33.3226,33.3861,344900.0
2014-06-06 10:55:00,47.29,47.29,47.19,47.2,46500.0,33.3861,33.3861,33.3155,33.3226,46500.0
2014-06-06 11:00:00,47.19,47.2,46.93,46.98,227600.0,33.3155,33.3226,33.132,33.1673,227600.0
2014-06-06 11:05:00,46.97,47.1,46.97,47.05,62700.0,33.1602,33.252,33.1602,33.2167,62700.0
2014-06-06 11:10:00,47.05,47.05,46.89,46.93,177600.0,33.2167,33.2167,33.1038,33.132,177600.0
2014-06-06 11:15:00,46.92,47.05,46.92,47.04,80000.0,33.1249,33.2167,33.1249,33.2096,80000.0
2014-06-06 11:20:00,47.03,47.07,47.03,47.07,58700.0,33.2026,33.2308,33.2026,33.2308,58700.0
2014-06-06 11:25:00,47.07,47.15,47.06,47.14,50400.0,33.2308,33.2873,33.2238,33.2802,50400.0
2014-06-06 11:30:00,47.14,47.15,47.07,47.13,104100.0,33.2802,33.2873,33.2308,33.2732,104100.0
2014-06-06 11:35:00,47.13,47.19,47.13,47.19,43300.0,33.2732,33.3155,33.2732,33.3155,43300.0
2014-06-06 11:40:00,47.19,47.25,47.17,47.25,41200.0,33.3155,33.3579,33.3014,33.3579,41200.0
2014-06-06 11:45:00,47.25,47.28,47.2,47.22,94900.0,33.3579,33.3791,33.3226,33.3367,94900.0
2014-06-06 11:50:00,47.21,47.29,47.21,47.29,38900.0,33.3297,33.3861,33.3297,33.3861,38900.0
2014-06-06 11:55:00,47.29,47.29,47.26,47.26,20500.0,33.3861,33.3861,33.365,33.365,20500.0
2014-06-06 12:00:00,47.26,47.26,47.22,47.24,78300.0,33.365,33.365,33.3367,33.3508,78300.0
2014-06-06 12:05:00,47.23,47.23,47.15,47.2,69900.0,33.3438,33.3438,33.2873,33.3226,69900.0
2014-06-06 12:10:00,47.2,47.25,47.19,47.19,75500.0,33.3226,33.3579,33.3155,33.3155,75500.0
2014-06-06 12:15:00,47.19,47.2,47.15,47.16,37500.0,33.3155,33.3226,33.2873,33.2944,37500.0
2014-06-06 12:20:00,47.16,47.16,47.1,47.14,79200.0,33.2944,33.2944,33.252,33.2802,79200.0
2014-06-06 12:25:00,47.14,47.16,47.11,47.15,46800.0,33.2802,33.2944,33.2591,33.2873,46800.0
2014-06-06 12:30:00,47.16,47.16,47.13,47.15,35900.0,33.2944,33.2944,33.2732,33.2873,35900.0
2014-06-06 12:35:00,47.15,47.15,47.11,47.12,26700.0,33.2873,33.2873,33.2591,33.2661,26700.0
2014-06-06 12:40:00,47.12,47.12,47.09,47.12,28700.0,33.2661,33.2661,33.2449,33.2661,28700.0
2014-06-06 12:45:00,47.11,47.11,47.09,47.1,26900.0,33.2591,33.2591,33.2449,33.252,26900.0
2014-06-06 12:50:00,47.1,47.1,47.09,47.1,8700.0,33.252,33.252,33.2449,33.252,8700.0
2014-06-06 12:55:00,47.09,47.12,47.09,47.11,48900.0,33.2449,33.2661,33.2449,33.2591,48900.0
2014-06-06 13:00:00,47.11,47.11,47.08,47.09,30300.0,33.2591,33.2591,33.2379,33.2449,30300.0
2014-06-06 13:05:00,47.09,47.09,47.08,47.08,20800.0,33.2449,33.2449,33.2379,33.2379,20800.0
2014-06-06 13:10:00,47.08,47.09,47.06,47.07,148600.0,33.2379,33.2449,33.2238,33.2308,148600.0
2014-06-06 13:15:00,47.06,47.06,47.03,47.04,47800.0,33.2238,33.2238,33.2026,33.2096,47800.0
2014-06-06 13:20:00,47.04,47.07,47.03,47.07,29500.0,33.2096,33.2308,33.2026,33.2308,29500.0
2014-06-06 13:25:00,47.07,47.07,47.03,47.03,39500.0,33.2308,33.2308,33.2026,33.2026,39500.0
2014-06-06 13:30:00,47.03,47.04,46.98,46.98,61400.0,33.2026,33.2096,33.1673,33.1673,61400.0
2014-06-06 13:35:00,46.98,47.02,46.96,47.01,59400.0,33.1673,33.1955,33.1532,33.1885,59400.0
2014-06-06 13:40:00,47.02,47.04,47.01,47.04,43700.0,33.1955,33.2096,33.1885,33.2096,43700.0
2014-06-06 13:45:00,47.04,47.18,47.04,47.18,60800.0,33.2096,33.3085,33.2096,33.3085,60800.0
2014-06-06 13:50:00,47.17,47.18,47.1,47.15,43800.0,33.3014,33.3085,33.252,33.2873,43800.0
2014-06-06 13:55:00,47.16,47.16,47.09,47.16,76100.0,33.2944,33.2944,33.2449,33.2944,76100.0
2014-06-06 14:00:00,47.15,47.17,47.14,47.16,54300.0,33.2873,33.3014,33.2802,33.2944,54300.0
2014-06-06 14:05:00,47.16,47.2,47.15,47.2,26300.0,33.2944,33.3226,33.2873,33.3226,26300.0
2014-06-06 14:10:00,47.2,47.25,47.18,47.18,53600.0,33.3226,33.3579,33.3085,33.3085,53600.0
2014-06-06 14:15:00,47.19,47.19,47.17,47.17,19900.0,33.3155,33.3155,33.3014,33.3014,19900.0
2014-06-06 14:20:00,47.18,47.19,47.15,47.15,35100.0,33.3085,33.3155,33.2873,33.2873,35100.0
2014-06-06 14:25:00,47.15,47.17,47.15,47.17,30400.0,33.2873,33.3014,33.2873,33.3014,30400.0
2014-06-06 14:30:00,47.17,47.17,47.15,47.16,41700.0,33.3014,33.3014,33.2873,33.2944,41700.0
2014-06-06 14:35:00,47.16,47.19,47.15,47.17,58300.0,33.2944,33.3155,33.2873,33.3014,58300.0
2014-06-06 14:40:00,47.16,47.17,47.16,47.16,20500.0,33.2944,33.3014,33.2944,33.2944,20500.0
2014-06-06 14:45:00,47.16,47.17,47.12,47.12,58800.0,33.2944,33.3014,33.2661,33.2661,58800.0
2014-06-06 14:50:00,47.12,47.14,47.1,47.1,48900.0,33.2661,33.2802,33.252,33.252,48900.0
2014-06-06 14:55:00,47.1,47.16,47.1,47.16,45400.0,33.252,33.2944,33.252,33.2944,45400.0
2014-06-06 15:00:00,47.16,47.16,47.12,47.16,71500.0,33.2944,33.2944,33.2661,33.2944,71500.0
2014-06-06 15:05:00,47.15,47.17,47.14,47.17,38700.0,33.2873,33.3014,33.2802,33.3014,38700.0
2014-06-06 15:10:00,47.17,47.18,47.16,47.17,46800.0,33.3014,33.3085,33.2944,33.3014,46800.0
2014-06-06 15:15:00,47.17,47.2,47.16,47.2,75700.0,33.3014,33.3226,33.2944,33.3226,75700.0
2014-06-06 15:20:00,47.2,47.21,47.16,47.17,65200.0,33.3226,33.3297,33.2944,33.3014,65200.0
2014-06-06 15:25:00,47.17,47.18,47.15,47.16,48000.0,33.3014,33.3085,33.2873,33.2944,48000.0
2014-06-06 15:30:00,47.16,47.17,47.14,47.15,88400.0,33.2944,33.3014,33.2802,33.2873,88400.0
2014-06-06 15:35:00,47.15,47.17,47.14,47.15,79700.0,33.2873,33.3014,33.2802,33.2873,79700.0
2014-06-06 15:40:00,47.15,47.15,47.12,47.14,114900.0,33.2873,33.2873,33.2661,33.2802,114900.0
2014-06-06 15:45:00,47.15,47.22,47.15,47.21,175400.0,33.2873,33.3367,33.2873,33.3297,175400.0
2014-06-06 15:50:00,47.21,47.26,47.2,47.2,218800.0,33.3297,33.365,33.3226,33.3226,218800.0
2014-06-06 15:55:00,47.2,47.25,47.19,47.25,350000.0,33.3226,33.3579,33.3155,33.3579,350000.0
2014-06-09 09:30:00,47.31,47.35,47.15,47.16,260100.0,33.4003,33.4285,33.2873,33.2944,260100.0
2014-06-09 09:35:00,47.15,47.25,47.07,47.24,356200.0,33.2873,33.3579,33.2308,33.3508,356200.0
2014-06-09 09:40:00,47.25,47.25,47.04,47.15,137900.0,33.3579,33.3579,33.2096,33.2873,137900.0
2014-06-09 09:45:00,47.15,47.17,47.1,47.13,147600.0,33.2873,33.3014,33.252,33.2732,147600.0
2014-06-09 09:50:00,47.13,47.13,47.01,47.01,76900.0,33.2732,33.2732,33.1885,33.1885,76900.0
2014-06-09 09:55:00,47.01,47.02,46.88,46.9,281300.0,33.1885,33.1955,33.0967,33.1108,281300.0
2014-06-09 10:00:00,46.91,46.96,46.83,46.9,243600.0,33.1179,33.1532,33.0614,33.1108,243600.0
2014-06-09 10:05:00,46.89,46.95,46.88,46.88,171800.0,33.1038,33.1461,33.0967,33.0967,171800.0
2014-06-09 10:10:00,46.88,46.89,46.75,46.79,335200.0,33.0967,33.1038,33.0049,33.0332,335200.0
2014-06-09 10:15:00,46.79,46.8,46.69,46.71,164500.0,33.0332,33.0402,32.9626,32.9767,164500.0
2014-06-09 10:20:00,46.71,46.75,46.68,46.73,122400.0,32.9767,33.0049,32.9555,32.9908,122400.0
2014-06-09 10:25:00,46.72,46.75,46.69,46.72,130200.0,32.9837,33.0049,32.9626,32.9837,130200.0
2014-06-09 10:30:00,46.72,46.8,46.66,46.8,80100.0,32.9837,33.0402,32.9414,33.0402,80100.0
2014-06-09 10:35:00,46.8,46.88,46.8,46.8,60800.0,33.0402,33.0967,33.0402,33.0402,60800.0
2014-06-09 10:40:00,46.8,46.9,46.79,46.88,106600.0,33.0402,33.1108,33.0332,33.0967,106600.0
2014-06-09 10:45:00,46.87,46.87,46.83,46.83,39600.0,33.0896,33.0896,33.0614,33.0614,39600.0
2014-06-09 10:50:00,46.84,46.86,46.81,46.81,44200.0,33.0685,33.0826,33.0473,33.0473,44200.0
2014-06-09 10:55:00,46.82,46.85,46.75,46.76,79400.0,33.0543,33.0755,33.0049,33.012,79400.0
2014-06-09 11:00:00,46.76,46.85,46.75,46.83,48600.0,33.012,33.0755,33.0049,33.0614,48600.0
2014-06-09 11:05:00,46.83,46.84,46.75,46.79,78400.0,33.0614,33.0685,33.0049,33.0332,78400.0
2014-06-09 11:10:00,46.8,46.82,46.7,46.75,248700.0,33.0402,33.0543,32.9696,33.0049,248700.0
2014-06-09 11:15:00,46.76,46.85,46.75,46.85,52700.0,33.012,33.0755,33.0049,33.0755,52700.0
2014-06-09 11:20:00,46.84,46.85,46.75,46.77,214100.0,33.0685,33.0755,33.0049,33.019,214100.0
2014-06-09 11:25:00,46.78,46.82,46.77,46.79,101000.0,33.0261,33.0543,33.019,33.0332,101000.0
2014-06-09 11:30:00,46.8,46.87,46.79,46.84,117400.0,33.0402,33.0896,33.0332,33.0685,117400.0
2014-06-09 11:35:00,46.84,46.86,46.78,46.8,184300.0,33.0685,33.0826,33.0261,33.0402,184300.0
2014-06-09 11:40:00,46.8,46.81,46.78,46.79,53800.0,33.0402,33.0473,33.0261,33.0332,53800.0
2014-06-09 11:45:00,46.8,46.81,46.79,46.8,81800.0,33.0402,33.0473,33.0332,33.0402,81800.0
2014-06-09 11:50:00,46.8,46.81,46.75,46.77,130500.0,33.0402,33.0473,33.0049,33.019,130500.0
2014-06-09 11:55:00,46.77,46.81,46.76,46.79,56100.0,33.019,33.0473,33.012,33.0332,56100.0
2014-06-09 12:00:00,46.79,46.8,46.74,46.78,47900.0,33.0332,33.0402,32.9979,33.0261,47900.0
2014-06-09 12:05:00,46.78,46.8,46.77,46.77,82900.0,33.0261,33.0402,33.019,33.019,82900.0
2014-06-09 12:10:00,46.77,46.78,46.74,46.74,124200.0,33.019,33.0261,32.9979,32.9979,124200.0
2014-06-09 12:15:00,46.75,46.76,46.74,46.75,77000.0,33.0049,33.012,32.9979,33.0049,77000.0
2014-06-09 12:20:00,46.76,46.76,46.72,46.72,175800.0,33.012,33.012,32.9837,32.9837,175800.0
2014-06-09 12:25:00,46.73,46.73,46.65,46.66,103400.0,32.9908,32.9908,32.9343,32.9414,103400.0
2014-06-09 12:30:00,46.66,46.68,46.61,46.64,143200.0,32.9414,32.9555,32.9061,32.9273,143200.0
2014-06-09 12:35:00,46.65,46.66,46.62,46.63,98600.0,32.9343,32.9414,32.9131,32.9202,98600.0
2014-06-09 12:40:00,46.63,46.65,46.62,46.65,86000.0,32.9202,32.9343,32.9131,32.9343,86000.0
2014-06-09 12:45:00,46.65,46.7,46.63,46.69,99100.0,32.9343,32.9696,32.9202,32.9626,99100.0
2014-06-09 12:50:00,46.7,46.7,46.68,46.7,66700.0,32.9696,32.9696,32.9555,32.9696,66700.0
2014-06-09 12:55:00,46.7,46.7,46.68,46.69,60000.0,32.9696,32.9696,32.9555,32.9626,60000.0
2014-06-09 13:00:00,46.69,46.7,46.68,46.68,33700.0,32.9626,32.9696,32.9555,32.9555,33700.0
2014-06-09 13:05:00,46.68,46.7,46.67,46.67,58600.0,32.9555,32.9696,32.9484,32.9484,58600.0
2014-06-09 13:10:00,46.67,46.69,46.65,46.67,146500.0,32.9484,32.9626,32.9343,32.9484,146500.0
2014-06-09 13:15:00,46.67,46.68,46.65,46.67,72400.0,32.9484,32.9555,32.9343,32.9484,72400.0
2014-06-09 13:20:00,46.67,46.68,46.62,46.63,125600.0,32.9484,32.9555,32.9131,32.9202,125600.0
2014-06-09 13:25:00,46.63,46.65,46.6,46.63,118800.0,32.9202,32.9343,32.899,32.9202,118800.0
2014-06-09 13:30:00,46.63,46.67,46.62,46.65,87000.0,32.9202,32.9484,32.9131,32.9343,87000.0
2014-06-09 13:35:00,46.66,46.66,46.63,46.65,106500.0,32.9414,32.9414,32.9202,32.9343,106500.0
2014-06-09 13:40:00,46.65,46.65,46.61,46.62,114100.0,32.9343,32.9343,32.9061,32.9131,114100.0
2014-06-09 13:45:00,46.62,46.65,46.61,46.64,84800.0,32.9131,32.9343,32.9061,32.9273,84800.0
2014-06-09 13:50:00,46.64,46.65,46.63,46.65,67300.0,32.9273,32.9343,32.9202,32.9343,67300.0
2014-06-09 13:55:00,46.64,46.65,46.64,46.65,78600.0,32.9273,32.9343,32.9273,32.9343,78600.0
2014-06-09 14:00:00,46.64,46.65,46.62,46.62,83900.0,32.9273,32.9343,32.9131,32.9131,83900.0
2014-06-09 14:05:00,46.63,46.64,46.6,46.62,103800.0,32.9202,32.9273,32.899,32.9131,103800.0
2014-06-09 14:10:00,46.62,46.62,46.56,46.59,255100.0,32.9131,32.9131,32.8708,32.892,255100.0
2014-06-09 14:15:00,46.6,46.63,46.59,46.6,66600.0,32.899,32.9202,32.892,32.899,66600.0
2014-06-09 14:20:00,46.61,46.61,46.55,46.59,119000.0,32.9061,32.9061,32.8637,32.892,119000.0
2014-06-09 14:25:00,46.59,46.62,46.56,46.6,184400.0,32.892,32.9131,32.8708,32.899,184400.0
2014-06-09 14:30:00,46.61,46.64,46.56,46.57,110100.0,32.9061,32.9273,32.8708,32.8778,110100.0
2014-06-09 14:35:00,46.58,46.59,46.56,46.59,93200.0,32.8849,32.892,32.8708,32.892,93200.0
2014-06-09 14:40:00,46.58,46.6,46.57,46.57,65200.0,32.8849,32.899,32.8778,32.8778,65200.0
2014-06-09 14:45:00,46.57,46.58,46.56,46.57,78700.0,32.8778,32.8849,32.8708,32.8778,78700.0
2014-06-09 14:50:00,46.57,46.59,46.56,46.56,95000.0,32.8778,32.892,32.8708,32.8708,95000.0
2014-06-09 14:55:00,46.56,46.59,46.55,46.55,252300.0,32.8708,32.892,32.8637,32.8637,252300.0
2014-06-09 15:00:00,46.55,46.57,46.54,46.56,118300.0,32.8637,32.8778,32.8567,32.8708,118300.0
2014-06-09 15:05:00,46.57,46.59,46.52,46.58,154800.0,32.8778,32.892,32.8425,32.8849,154800.0
2014-06-09 15:10:00,46.59,46.59,46.52,46.52,92600.0,32.892,32.892,32.8425,32.8425,92600.0
2014-06-09 15:15:00,46.52,46.55,46.52,46.53,161600.0,32.8425,32.8637,32.8425,32.8496,161600.0
2014-06-09 15:20:00,46.53,46.55,46.51,46.54,181100.0,32.8496,32.8637,32.8355,32.8567,181100.0
2014-06-09 15:25:00,46.54,46.57,46.53,46.54,222600.0,32.8567,32.8778,32.8496,32.8567,222600.0
2014-06-09 15:30:00,46.55,46.55,46.52,46.53,173400.0,32.8637,32.8637,32.8425,32.8496,173400.0
2014-06-09 15:35:00,46.53,46.54,46.52,46.52,121800.0,32.8496,32.8567,32.8425,32.8425,121800.0
2014-06-09 15:40:00,46.52,46.54,46.51,46.51,191800.0,32.8425,32.8567,32.8355,32.8355,191800.0
2014-06-09 15:45:00,46.52,46.56,46.52,46.55,292500.0,32.8425,32.8708,32.8425,32.8637,292500.0
2014-06-09 15:50:00,46.56,46.59,46.54,46.57,352300.0,32.8708,32.892,32.8567,32.8778,352300.0
2014-06-09 15:55:00,46.57,46.59,46.55,46.59,610100.0,32.8778,32.892,32.8637,32.892,610100.0
2014-06-10 09:30:00,46.54,46.79,46.5,46.75,339300.0,32.8567,33.0332,32.8284,33.0049,339300.0
2014-06-10 09:35:00,46.75,46.93,46.75,46.9,217800.0,33.0049,33.132,33.0049,33.1108,217800.0
2014-06-10 09:40:00,46.91,46.91,46.77,46.84,132300.0,33.1179,33.1179,33.019,33.0685,132300.0
2014-06-10 09:45:00,46.85,46.88,46.79,46.84,157000.0,33.0755,33.0967,33.0332,33.0685,157000.0
2014-06-10 09:50:00,46.85,46.92,46.82,46.85,248400.0,33.0755,33.1249,33.0543,33.0755,248400.0
2014-06-10 09:55:00,46.85,46.91,46.81,46.86,108400.0,33.0755,33.1179,33.0473,33.0826,108400.0
2014-06-10 10:00:00,46.85,46.92,46.85,46.91,142500.0,33.0755,33.1249,33.0755,33.1179,142500.0
2014-06-10 10:05:00,46.91,46.93,46.8,46.88,225800.0,33.1179,33.132,33.0402,33.0967,225800.0
2014-06-10 10:10:00,46.88,46.94,46.86,46.93,115700.0,33.0967,33.1391,33.0826,33.132,115700.0
2014-06-10 10:15:00,46.94,46.99,46.91,46.95,146800.0,33.1391,33.1743,33.1179,33.1461,146800.0
2014-06-10 10:20:00,46.95,47.03,46.95,47.0,166400.0,33.1461,33.2026,33.1461,33.1814,166400.0
2014-06-10 10:25:00,47.0,47.13,46.98,47.12,184700.0,33.1814,33.2732,33.1673,33.2661,184700.0
2014-06-10 10:30:00,47.13,47.13,47.02,47.06,84300.0,33.2732,33.2732,33.1955,33.2238,84300.0
2014-06-10 10:35:00,47.05,47.06,47.01,47.06,48800.0,33.2167,33.2238,33.1885,33.2238,48800.0
2014-06-10 10:40:00,47.06,47.11,47.05,47.1,91600.0,33.2238,33.2591,33.2167,33.252,91600.0
2014-06-10 10:45:00,47.1,47.11,47.01,47.02,105200.0,33.252,33.2591,33.1885,33.1955,105200.0
2014-06-10 10:50:00,47.01,47.02,46.98,46.99,54400.0,33.1885,33.1955,33.1673,33.1743,54400.0
2014-06-10 10:55:00,46.99,47.01,46.98,47.0,34600.0,33.1743,33.1885,33.1673,33.1814,34600.0
2014-06-10 11:00:00,46.99,47.02,46.98,46.99,49300.0,33.1743,33.1955,33.1673,33.1743,49300.0
2014-06-10 11:05:00,46.99,47.0,46.93,46.93,55000.0,33.1743,33.1814,33.132,33.132,55000.0
2014-06-10 11:10:00,46.94,46.96,46.92,46.95,65700.0,33.1391,33.1532,33.1249,33.1461,65700.0
2014-06-10 11:15:00,46.95,46.98,46.95,46.98,53200.0,33.1461,33.1673,33.1461,33.1673,53200.0
2014-06-10 11:20:00,46.98,46.99,46.95,46.98,77400.0,33.1673,33.1743,33.1461,33.1673,77400.0
2014-06-10 11:25:00,46.97,47.02,46.97,46.99,102000.0,33.1602,33.1955,33.1602,33.1743,102000.0
2014-06-10 11:30:00,47.0,47.0,46.97,47.0,43900.0,33.1814,33.1814,33.1602,33.1814,43900.0
2014-06-10 11:35:00,46.99,47.0,46.94,46.94,44000.0,33.1743,33.1814,33.1391,33.1391,44000.0
2014-06-10 11:40:00,46.94,46.96,46.9,46.91,97600.0,33.1391,33.1532,33.1108,33.1179,97600.0
2014-06-10 11:45:00,46.91,46.93,46.9,46.91,89500.0,33.1179,33.132,33.1108,33.1179,89500.0
2014-06-10 11:50:00,46.91,46.92,46.85,46.88,34900.0,33.1179,33.1249,33.0755,33.0967,34900.0
2014-06-10 11:55:00,46.87,46.91,46.85,46.91,92900.0,33.0896,33.1179,33.0755,33.1179,92900.0
2014-06-10 12:00:00,46.91,46.91,46.81,46.82,56700.0,33.1179,33.1179,33.0473,33.0543,56700.0
2014-06-10 12:05:00,46.81,46.85,46.79,46.8,49600.0,33.0473,33.0755,33.0332,33.0402,49600.0
2014-06-10 12:10:00,46.79,46.82,46.79,46.81,68700.0,33.0332,33.0543,33.0332,33.0473,68700.0
2014-06-10 12:15:00,46.8,46.87,46.8,46.86,34100.0,33.0402,33.0896,33.0402,33.0826,34100.0
2014-06-10 12:20:00,46.85,46.88,46.84,46.87,35300.0,33.0755,33.0967,33.0685,33.0896,35300.0
2014-06-10 12:25:00,46.86,46.88,46.85,46.87,20000.0,33.0826,33.0967,33.0755,33.0896,20000.0
2014-06-10 12:30:00,46.88,46.91,46.87,46.9,34700.0,33.0967,33.1179,33.0896,33.1108,34700.0
2014-06-10 12:35:00,46.9,46.91,46.9,46.9,20600.0,33.1108,33.1179,33.1108,33.1108,20600.0
2014-06-10 12:40:00,46.91,46.91,46.87,46.88,73500.0,33.1179,33.1179,33.0896,33.0967,73500.0
2014-06-10 12:45:00,46.88,46.9,46.87,46.9,17100.0,33.0967,33.1108,33.0896,33.1108,17100.0
2014-06-10 12:50:00,46.9,46.91,46.89,46.91,30000.0,33.1108,33.1179,33.1038,33.1179,30000.0
2014-06-10 12:55:00,46.91,46.95,46.91,46.95,41500.0,33.1179,33.1461,33.1179,33.1461,41500.0
2014-06-10 13:00:00,46.95,46.96,46.93,46.94,65100.0,33.1461,33.1532,33.132,33.1391,65100.0
2014-06-10 13:05:00,46.94,46.98,46.93,46.94,74200.0,33.1391,33.1673,33.132,33.1391,74200.0
2014-06-10 13:10:00,46.95,46.96,46.93,46.95,84800.0,33.1461,33.1532,33.132,33.1461,84800.0
2014-06-10 13:15:00,46.95,47.0,46.95,46.99,163400.0,33.1461,33.1814,33.1461,33.1743,163400.0
2014-06-10 13:20:00,46.99,47.0,46.98,46.98,47700.0,33.1743,33.1814,33.1673,33.1673,47700.0
2014-06-10 13:25:00,46.99,47.0,46.98,46.99,59200.0,33.1743,33.1814,33.1673,33.1743,59200.0
2014-06-10 13:30:00,47.0,47.0,46.98,46.98,34400.0,33.1814,33.1814,33.1673,33.1673,34400.0
2014-06-10 13:35:00,46.99,47.0,46.98,47.0,48000.0,33.1743,33.1814,33.1673,33.1814,48000.0
2014-06-10 13:40:00,47.0,47.0,46.99,47.0,39400.0,33.1814,33.1814,33.1743,33.1814,39400.0
2014-06-10 13:45:00,47.0,47.01,46.95,46.95,65000.0,33.1814,33.1885,33.1461,33.1461,65000.0
2014-06-10 13:50:00,46.96,46.96,46.9,46.91,47400.0,33.1532,33.1532,33.1108,33.1179,47400.0
2014-06-10 13:55:00,46.92,46.92,46.89,46.9,54400.0,33.1249,33.1249,33.1038,33.1108,54400.0
2014-06-10 14:00:00,46.9,46.92,46.89,46.92,34500.0,33.1108,33.1249,33.1038,33.1249,34500.0
2014-06-10 14:05:00,46.92,46.93,46.88,46.91,60100.0,33.1249,33.132,33.0967,33.1179,60100.0
2014-06-10 14:10:00,46.91,46.92,46.9,46.91,24900.0,33.1179,33.1249,33.1108,33.1179,24900.0
2014-06-10 14:15:00,46.92,46.95,46.91,46.95,104000.0,33.1249,33.1461,33.1179,33.1461,104000.0
2014-06-10 14:20:00,46.95,46.95,46.92,46.92,40900.0,33.1461,33.1461,33.1249,33.1249,40900.0
2014-06-10 14:25:00,46.92,46.95,46.89,46.91,86900.0,33.1249,33.1461,33.1038,33.1179,86900.0
2014-06-10 14:30:00,46.9,46.91,46.86,46.87,92800.0,33.1108,33.1179,33.0826,33.0896,92800.0
2014-06-10 14:35:00,46.88,46.88,46.82,46.84,53900.0,33.0967,33.0967,33.0543,33.0685,53900.0
2014-06-10 14:40:00,46.84,46.85,46.81,46.82,35400.0,33.0685,33.0755,33.0473,33.0543,35400.0
2014-06-10 14:45:00,46.81,46.87,46.81,46.87,74800.0,33.0473,33.0896,33.0473,33.0896,74800.0
2014-06-10 14:50:00,46.86,46.91,46.86,46.9,125300.0,33.0826,33.1179,33.0826,33.1108,125300.0
2014-06-10 14:55:00,46.91,46.91,46.87,46.88,88200.0,33.1179,33.1179,33.0896,33.0967,88200.0
2014-06-10 15:00:00,46.88,46.9,46.88,46.9,51000.0,33.0967,33.1108,33.0967,33.1108,51000.0
2014-06-10 15:05:00,46.9,46.93,46.87,46.91,132200.0,33.1108,33.132,33.0896,33.1179,132200.0
2014-06-10 15:10:00,46.91,46.91,46.88,46.89,93000.0,33.1179,33.1179,33.0967,33.1038,93000.0
2014-06-10 15:15:00,46.89,46.91,46.88,46.91,49300.0,33.1038,33.1179,33.0967,33.1179,49300.0
2014-06-10 15:20:00,46.91,46.92,46.88,46.91,117700.0,33.1179,33.1249,33.0967,33.1179,117700.0
2014-06-10 15:25:00,46.91,46.92,46.9,46.92,69100.0,33.1179,33.1249,33.1108,33.1249,69100.0
2014-06-10 15:30:00,46.91,46.91,46.87,46.9,186900.0,33.1179,33.1179,33.0896,33.1108,186900.0
2014-06-10 15:35:00,46.9,46.9,46.86,46.87,103300.0,33.1108,33.1108,33.0826,33.0896,103300.0
2014-06-10 15:40:00,46.86,46.87,46.8,46.82,157900.0,33.0826,33.0896,33.0402,33.0543,157900.0
2014-06-10 15:45:00,46.82,46.87,46.82,46.86,225500.0,33.0543,33.0896,33.0543,33.0826,225500.0
2014-06-10 15:50:00,46.86,46.9,46.86,46.89,253200.0,33.0826,33.1108,33.0826,33.1038,253200.0
2014-06-10 15:55:00,46.89,46.94,46.87,46.93,534800.0,33.1038,33.1391,33.0896,33.132,534800.0
2014-06-11 09:30:00,46.81,46.88,46.67,46.7,186700.0,33.0473,33.0967,32.9484,32.9696,186700.0
2014-06-11 09:35:00,46.69,46.9,46.68,46.88,274900.0,32.9626,33.1108,32.9555,33.0967,274900.0
2014-06-11 09:40:00,46.9,46.9,46.74,46.87,292500.0,33.1108,33.1108,32.9979,33.0896,292500.0
2014-06-11 09:45:00,46.87,46.89,46.79,46.83,231000.0,33.0896,33.1038,33.0332,33.0614,231000.0
2014-06-11 09:50:00,46.85,46.89,46.83,46.86,40500.0,33.0755,33.1038,33.0614,33.0826,40500.0
2014-06-11 09:55:00,46.86,46.87,46.8,46.83,66000.0,33.0826,33.0896,33.0402,33.0614,66000.0
2014-06-11 10:00:00,46.83,46.9,46.83,46.89,89200.0,33.0614,33.1108,33.0614,33.1038,89200.0
2014-06-11 10:05:00,46.9,47.0,46.89,46.94,91400.0,33.1108,33.1814,33.1038,33.1391,91400.0
2014-06-11 10:10:00,46.95,47.0,46.91,47.0,54500.0,33.1461,33.1814,33.1179,33.1814,54500.0
2014-06-11 10:15:00,47.0,47.11,46.99,47.1,145000.0,33.1814,33.2591,33.1743,33.252,145000.0
2014-06-11 10:20:00,47.11,47.14,47.1,47.13,130000.0,33.2591,33.2802,33.252,33.2732,130000.0
2014-06-11 10:25:00,47.12,47.16,47.07,47.1,100800.0,33.2661,33.2944,33.2308,33.252,100800.0
2014-06-11 10:30:00,47.1,47.1,47.03,47.09,80700.0,33.252,33.252,33.2026,33.2449,80700.0
2014-06-11 10:35:00,47.08,47.2,47.08,47.19,101500.0,33.2379,33.3226,33.2379,33.3155,101500.0
2014-06-11 10:40:00,47.18,47.32,47.18,47.31,183600.0,33.3085,33.4073,33.3085,33.4003,183600.0
2014-06-11 10:45:00,47.3,47.35,47.25,47.34,75400.0,33.3932,33.4285,33.3579,33.4214,75400.0
2014-06-11 10:50:00,47.35,47.39,47.33,47.35,135900.0,33.4285,33.4567,33.4144,33.4285,135900.0
2014-06-11 10:55:00,47.36,47.42,47.36,47.39,82300.0,33.4356,33.4779,33.4356,33.4567,82300.0
2014-06-11 11:00:00,47.4,47.52,47.4,47.49,164000.0,33.4638,33.5485,33.4638,33.5273,164000.0
2014-06-11 11:05:00,47.49,47.5,47.38,47.39,105300.0,33.5273,33.5344,33.4497,33.4567,105300.0
2014-06-11 11:10:00,47.38,47.47,47.38,47.43,61200.0,33.4497,33.5132,33.4497,33.485,61200.0
2014-06-11 11:15:00,47.42,47.45,47.4,47.42,65100.0,33.4779,33.4991,33.4638,33.4779,65100.0
2014-06-11 11:20:00,47.42,47.49,47.4,47.4,86600.0,33.4779,33.5273,33.4638,33.4638,86600.0
2014-06-11 11:25:00,47.41,47.44,47.34,47.37,88000.0,33.4709,33.492,33.4214,33.4426,88000.0
2014-06-11 11:30:00,47.36,47.4,47.36,47.37,63200.0,33.4356,33.4638,33.4356,33.4426,63200.0
2014-06-11 11:35:00,47.37,47.4,47.34,47.36,69800.0,33.4426,33.4638,33.4214,33.4356,69800.0
2014-06-11 11:40:00,47.36,47.36,47.27,47.29,60500.0,33.4356,33.4356,33.372,33.3861,60500.0
2014-06-11 11:45:00,47.28,47.28,47.22,47.23,88200.0,33.3791,33.3791,33.3367,33.3438,88200.0
2014-06-11 11:50:00,47.23,47.26,47.2,47.26,71200.0,33.3438,33.365,33.3226,33.365,71200.0
2014-06-11 11:55:00,47.25,47.26,47.23,47.25,43900.0,33.3579,33.365,33.3438,33.3579,43900.0
2014-06-11 12:00:00,47.25,47.28,47.24,47.24,58400.0,33.3579,33.3791,33.3508,33.3508,58400.0
2014-06-11 12:05:00,47.24,47.26,47.21,47.21,39500.0,33.3508,33.365,33.3297,33.3297,39500.0
2014-06-11 12:10:00,47.21,47.24,47.2,47.22,45500.0,33.3297,33.3508,33.3226,33.3367,45500.0
2014-06-11 12:15:00,47.22,47.22,47.18,47.19,45700.0,33.3367,33.3367,33.3085,33.3155,45700.0
2014-06-11 12:20:00,47.2,47.22,47.19,47.2,27700.0,33.3226,33.3367,33.3155,33.3226,27700.0
2014-06-11 12:25:00,47.21,47.21,47.16,47.2,39300.0,33.3297,33.3297,33.2944,33.3226,39300.0
2014-06-11 12:30:00,47.21,47.25,47.18,47.25,47000.0,33.3297,33.3579,33.3085,33.3579,47000.0
2014-06-11 12:35:00,47.25,47.27,47.18,47.2,75700.0,33.3579,33.372,33.3085,33.3226,75700.0
2014-06-11 12:40:00,47.2,47.2,47.15,47.16,26800.0,33.3226,33.3226,33.2873,33.2944,26800.0
2014-06-11 12:45:00,47.16,47.2,47.15,47.2,51800.0,33.2944,33.3226,33.2873,33.3226,51800.0
2014-06-11 12:50:00,47.2,47.21,47.19,47.2,35000.0,33.3226,33.3297,33.3155,33.3226,35000.0
2014-06-11 12:55:00,47.19,47.21,47.17,47.2,67000.0,33.3155,33.3297,33.3014,33.3226,67000.0
2014-06-11 13:00:00,47.19,47.2,47.11,47.13,66700.0,33.3155,33.3226,33.2591,33.2732,66700.0
2014-06-11 13:05:00,47.12,47.13,47.06,47.08,76300.0,33.2661,33.2732,33.2238,33.2379,76300.0
2014-06-11 13:10:00,47.09,47.09,47.0,47.01,104900.0,33.2449,33.2449,33.1814,33.1885,104900.0
2014-06-11 13:15:00,47.01,47.02,46.98,47.0,71500.0,33.1885,33.1955,33.1673,33.1814,71500.0
2014-06-11 13:20:00,46.99,47.01,46.96,47.0,70200.0,33.1743,33.1885,33.1532,33.1814,70200.0
2014-06-11 13:25:00,46.99,47.0,46.96,47.0,51200.0,33.1743,33.1814,33.1532,33.1814,51200.0
2014-06-11 13:30:00,47.0,47.0,46.96,46.97,44000.0,33.1814,33.1814,33.1532,33.1602,44000.0
2014-06-11 13:35:00,46.97,46.97,46.91,46.94,67000.0,33.1602,33.1602,33.1179,33.1391,67000.0
2014-06-11 13:40:00,46.93,46.98,46.9,46.96,59500.0,33.132,33.1673,33.1108,33.1532,59500.0
2014-06-11 13:45:00,46.96,46.99,46.93,46.93,66600.0,33.1532,33.1743,33.132,33.132,66600.0
2014-06-11 13:50:00,46.93,46.99,46.91,46.95,76600.0,33.132,33.1743,33.1179,33.1461,76600.0
2014-06-11 13:55:00,46.95,46.96,46.86,46.88,53900.0,33.1461,33.1532,33.0826,33.0967,53900.0
2014-06-11 14:00:00,46.88,46.91,46.85,46.85,72600.0,33.0967,33.1179,33.0755,33.0755,72600.0
2014-06-11 14:05:00,46.85,46.89,46.81,46.83,93900.0,33.0755,33.1038,33.0473,33.0614,93900.0
2014-06-11 14:10:00,46.83,46.83,46.76,46.78,77900.0,33.0614,33.0614,33.012,33.0261,77900.0
2014-06-11 14:15:00,46.78,46.8,46.75,46.77,73700.0,33.0261,33.0402,33.0049,33.019,73700.0
2014-06-11 14:20:00,46.78,46.8,46.72,46.73,118400.0,33.0261,33.0402,32.9837,32.9908,118400.0
2014-06-11 14:25:00,46.73,46.84,46.69,46.79,93600.0,32.9908,33.0685,32.9626,33.0332,93600.0
2014-06-11 14:30:00,46.8,46.85,46.77,46.78,102000.0,33.0402,33.0755,33.019,33.0261,102000.0
2014-06-11 14:35:00,46.78,46.8,46.73,46.75,115300.0,33.0261,33.0402,32.9908,33.0049,115300.0
2014-06-11 14:40:00,46.75,46.78,46.74,46.77,35600.0,33.0049,33.0261,32.9979,33.019,35600.0
2014-06-11 14:45:00,46.77,46.82,46.76,46.76,96200.0,33.019,33.0543,33.012,33.012,96200.0
2014-06-11 14:50:00,46.76,46.82,46.73,46.82,140800.0,33.012,33.0543,32.9908,33.0543,140800.0
2014-06-11 14:55:00,46.82,46.84,46.79,46.84,113200.0,33.0543,33.0685,33.0332,33.0685,113200.0
2014-06-11 15:00:00,46.84,46.87,46.83,46.84,90300.0,33.0685,33.0896,33.0614,33.0685,90300.0
2014-06-11 15:05:00,46.84,46.84,46.79,46.8,184000.0,33.0685,33.0685,33.0332,33.0402,184000.0
2014-06-11 15:10:00,46.8,46.83,46.79,46.8,99600.0,33.0402,33.0614,33.0332,33.0402,99600.0
2014-06-11 15:15:00,46.8,46.82,46.79,46.81,102800.0,33.0402,33.0543,33.0332,33.0473,102800.0
2014-06-11 15:20:00,46.8,46.83,46.79,46.81,94600.0,33.0402,33.0614,33.0332,33.0473,94600.0
2014-06-11 15:25:00,46.81,46.85,46.8,46.84,91100.0,33.0473,33.0755,33.0402,33.0685,91100.0
2014-06-11 15:30:00,46.84,46.92,46.84,46.91,109600.0,33.0685,33.1249,33.0685,33.1179,109600.0
2014-06-11 15:35:00,46.91,46.93,46.89,46.93,111200.0,33.1179,33.132,33.1038,33.132,111200.0
2014-06-11 15:40:00,46.93,46.96,46.89,46.93,219700.0,33.132,33.1532,33.1038,33.132,219700.0
2014-06-11 15:45:00,46.94,46.98,46.91,46.96,145500.0,33.1391,33.1673,33.1179,33.1532,145500.0
2014-06-11 15:50:00,46.97,46.98,46.94,46.95,295500.0,33.1602,33.1673,33.1391,33.1461,295500.0
2014-06-11 15:55:00,46.95,47.01,46.94,47.0,507000.0,33.1461,33.1885,33.1391,33.1814,507000.0
2014-06-12 09:30:00,46.8,47.05,46.75,47.03,169000.0,33.0402,33.2167,33.0049,33.2026,169000.0
2014-06-12 09:35:00,47.04,47.04,46.82,46.9,68800.0,33.2096,33.2096,33.0543,33.1108,68800.0
2014-06-12 09:40:00,46.9,46.99,46.83,46.94,73900.0,33.1108,33.1743,33.0614,33.1391,73900.0
2014-06-12 09:45:00,46.93,47.14,46.93,47.07,121800.0,33.132,33.2802,33.132,33.2308,121800.0
2014-06-12 09:50:00,47.07,47.2,47.03,47.13,60300.0,33.2308,33.3226,33.2026,33.2732,60300.0
2014-06-12 09:55:00,47.12,47.16,47.07,47.15,69900.0,33.2661,33.2944,33.2308,33.2873,69900.0
2014-06-12 10:00:00,47.16,47.27,47.16,47.25,67500.0,33.2944,33.372,33.2944,33.3579,67500.0
2014-06-12 10:05:00,47.25,47.3,47.22,47.3,77800.0,33.3579,33.3932,33.3367,33.3932,77800.0
2014-06-12 10:10:00,47.29,47.36,47.23,47.35,162000.0,33.3861,33.4356,33.3438,33.4285,162000.0
2014-06-12 10:15:00,47.35,47.36,47.29,47.32,98400.0,33.4285,33.4356,33.3861,33.4073,98400.0
2014-06-12 10:20:00,47.33,47.38,47.29,47.35,72000.0,33.4144,33.4497,33.3861,33.4285,72000.0
2014-06-12 10:25:00,47.35,47.4,47.34,47.39,203700.0,33.4285,33.4638,33.4214,33.4567,203700.0
2014-06-12 10:30:00,47.4,47.4,47.28,47.34,139600.0,33.4638,33.4638,33.3791,33.4214,139600.0
2014-06-12 10:35:00,47.34,47.35,47.29,47.31,60000.0,33.4214,33.4285,33.3861,33.4003,60000.0
2014-06-12 10:40:00,47.3,47.35,47.29,47.35,95100.0,33.3932,33.4285,33.3861,33.4285,95100.0
2014-06-12 10:45:00,47.34,47.37,47.3,47.32,76700.0,33.4214,33.4426,33.3932,33.4073,76700.0
2014-06-12 10:50:00,47.32,47.38,47.31,47.38,61700.0,33.4073,33.4497,33.4003,33.4497,61700.0
2014-06-12 10:55:00,47.38,47.43,47.37,47.41,99800.0,33.4497,33.485,33.4426,33.4709,99800.0
2014-06-12 11:00:00,47.41,47.45,47.4,47.42,122500.0,33.4709,33.4991,33.4638,33.4779,122500.0
2014-06-12 11:05:00,47.41,47.42,47.32,47.34,147100.0,33.4709,33.4779,33.4073,33.4214,147100.0
2014-06-12 11:10:00,47.33,47.38,47.29,47.32,72800.0,33.4144,33.4497,33.3861,33.4073,72800.0
2014-06-12 11:15:00,47.31,47.34,47.3,47.3,85800.0,33.4003,33.4214,33.3932,33.3932,85800.0
2014-06-12 11:20:00,47.3,47.37,47.28,47.3,85600.0,33.3932,33.4426,33.3791,33.3932,85600.0
2014-06-12 11:25:00,47.3,47.3,47.25,47.27,83800.0,33.3932,33.3932,33.3579,33.372,83800.0
2014-06-12 11:30:00,47.27,47.3,47.26,47.28,56000.0,33.372,33.3932,33.365,33.3791,56000.0
2014-06-12 11:35:00,47.27,47.29,47.22,47.27,74700.0,33.372,33.3861,33.3367,33.372,74700.0
2014-06-12 11:40:00,47.26,47.3,47.25,47.27,45100.0,33.365,33.3932,33.3579,33.372,45100.0
2014-06-12 11:45:00,47.27,47.3,47.25,47.3,18800.0,33.372,33.3932,33.3579,33.3932,18800.0
2014-06-12 11:50:00,47.3,47.3,47.23,47.23,22500.0,33.3932,33.3932,33.3438,33.3438,22500.0
2014-06-12 11:55:00,47.24,47.24,47.17,47.2,318200.0,33.3508,33.3508,33.3014,33.3226,318200.0
2014-06-12 12:00:00,47.19,47.21,47.15,47.19,32000.0,33.3155,33.3297,33.2873,33.3155,32000.0
2014-06-12 12:05:00,47.2,47.21,47.18,47.19,41400.0,33.3226,33.3297,33.3085,33.3155,41400.0
2014-06-12 12:10:00,47.19,47.23,47.18,47.21,29600.0,33.3155,33.3438,33.3085,33.3297,29600.0
2014-06-12 12:15:00,47.22,47.22,47.19,47.2,24300.0,33.3367,33.3367,33.3155,33.3226,24300.0
2014-06-12 12:20:00,47.2,47.23,47.15,47.2,290800.0,33.3226,33.3438,33.2873,33.3226,290800.0
2014-06-12 12:25:00,47.2,47.22,47.17,47.21,36600.0,33.3226,33.3367,33.3014,33.3297,36600.0
2014-06-12 12:30:00,47.22,47.23,47.21,47.21,22500.0,33.3367,33.3438,33.3297,33.3297,22500.0
2014-06-12 12:35:00,47.22,47.3,47.21,47.3,25900.0,33.3367,33.3932,33.3297,33.3932,25900.0
2014-06-12 12:40:00,47.3,47.31,47.24,47.27,36800.0,33.3932,33.4003,33.3508,33.372,36800.0
2014-06-12 12:45:00,47.26,47.28,47.24,47.28,22300.0,33.365,33.3791,33.3508,33.3791,22300.0
2014-06-12 12:50:00,47.28,47.28,47.21,47.23,35400.0,33.3791,33.3791,33.3297,33.3438,35400.0
2014-06-12 12:55:00,47.22,47.29,47.22,47.28,46300.0,33.3367,33.3861,33.3367,33.3791,46300.0
2014-06-12 13:00:00,47.28,47.3,47.25,47.27,65300.0,33.3791,33.3932,33.3579,33.372,65300.0
2014-06-12 13:05:00,47.27,47.28,47.23,47.24,69400.0,33.372,33.3791,33.3438,33.3508,69400.0
2014-06-12 13:10:00,47.25,47.28,47.23,47.23,26600.0,33.3579,33.3791,33.3438,33.3438,26600.0
2014-06-12 13:15:00,47.24,47.26,47.22,47.22,33200.0,33.3508,33.365,33.3367,33.3367,33200.0
2014-06-12 13:20:00,47.22,47.26,47.22,47.24,24900.0,33.3367,33.365,33.3367,33.3508,24900.0
2014-06-12 13:25:00,47.24,47.26,47.21,47.22,24800.0,33.3508,33.365,33.3297,33.3367,24800.0
2014-06-12 13:30:00,47.23,47.23,47.13,47.13,44800.0,33.3438,33.3438,33.2732,33.2732,44800.0
2014-06-12 13:35:00,47.13,47.16,47.06,47.16,119800.0,33.2732,33.2944,33.2238,33.2944,119800.0
2014-06-12 13:40:00,47.15,47.17,47.11,47.14,40100.0,33.2873,33.3014,33.2591,33.2802,40100.0
2014-06-12 13:45:00,47.15,47.16,47.04,47.05,60600.0,33.2873,33.2944,33.2096,33.2167,60600.0
2014-06-12 13:50:00,47.05,47.05,46.93,46.96,112500.0,33.2167,33.2167,33.132,33.1532,112500.0
2014-06-12 13:55:00,46.97,46.99,46.93,46.96,52800.0,33.1602,33.1743,33.132,33.1532,52800.0
2014-06-12 14:00:00,46.96,47.04,46.95,47.02,43000.0,33.1532,33.2096,33.1461,33.1955,43000.0
2014-06-12 14:05:00,47.02,47.02,46.96,46.96,48600.0,33.1955,33.1955,33.1532,33.1532,48600.0
2014-06-12 14:10:00,46.96,47.01,46.96,47.0,33600.0,33.1532,33.1885,33.1532,33.1814,33600.0
2014-06-12 14:15:00,47.0,47.03,47.0,47.01,38900.0,33.1814,33.2026,33.1814,33.1885,38900.0
2014-06-12 14:20:00,47.01,47.01,46.92,46.94,79000.0,33.1885,33.1885,33.1249,33.1391,79000.0
2014-06-12 14:25:00,46.93,46.99,46.93,46.96,43000.0,33.132,33.1743,33.132,33.1532,43000.0
2014-06-12 14:30:00,46.96,46.97,46.9,46.92,65900.0,33.1532,33.1602,33.1108,33.1249,65900.0
2014-06-12 14:35:00,46.92,46.93,46.89,46.91,33800.0,33.1249,33.132,33.1038,33.1179,33800.0
2014-06-12 14:40:00,46.92,46.92,46.89,46.9,82100.0,33.1249,33.1249,33.1038,33.1108,82100.0
2014-06-12 14:45:00,46.9,46.93,46.9,46.91,48500.0,33.1108,33.132,33.1108,33.1179,48500.0
2014-06-12 14:50:00,46.91,46.92,46.88,46.9,33400.0,33.1179,33.1249,33.0967,33.1108,33400.0
2014-06-12 14:55:00,46.9,46.91,46.85,46.88,52300.0,33.1108,33.1179,33.0755,33.0967,52300.0
2014-06-12 15:00:00,46.89,46.91,46.86,46.89,44900.0,33.1038,33.1179,33.0826,33.1038,44900.0
2014-06-12 15:05:00,46.89,46.89,46.85,46.86,44300.0,33.1038,33.1038,33.0755,33.0826,44300.0
2014-06-12 15:10:00,46.85,46.86,46.79,46.82,104200.0,33.0755,33.0826,33.0332,33.0543,104200.0
2014-06-12 15:15:00,46.81,46.84,46.81,46.83,38800.0,33.0473,33.0685,33.0473,33.0614,38800.0
2014-06-12 15:20:00,46.83,46.87,46.82,46.82,49200.0,33.0614,33.0896,33.0543,33.0543,49200.0
2014-06-12 15:25:00,46.82,46.85,46.8,46.83,62800.0,33.0543,33.0755,33.0402,33.0614,62800.0
2014-06-12 15:30:00,46.82,46.83,46.77,46.78,86500.0,33.0543,33.0614,33.019,33.0261,86500.0
2014-06-12 15:35:00,46.79,46.81,46.74,46.74,137000.0,33.0332,33.0473,32.9979,32.9979,137000.0
2014-06-12 15:40:00,46.74,46.77,46.71,46.76,192400.0,32.9979,33.019,32.9767,33.012,192400.0
2014-06-12 15:45:00,46.76,46.8,46.74,46.78,165700.0,33.012,33.0402,32.9979,33.0261,165700.0
2014-06-12 15:50:00,46.78,46.85,46.78,46.84,130200.0,33.0261,33.0755,33.0261,33.0685,130200.0
2014-06-12 15:55:00,46.84,46.89,46.84,46.87,339300.0,33.0685,33.1038,33.0685,33.0896,339300.0
2014-06-13 09:30:00,46.88,47.1,46.87,46.89,87500.0,33.0967,33.252,33.0896,33.1038,87500.0
2014-06-13 09:35:00,46.89,47.08,46.88,46.98,61100.0,33.1038,33.2379,33.0967,33.1673,61100.0
2014-06-13 09:40:00,46.97,47.06,46.95,47.01,204200.0,33.1602,33.2238,33.1461,33.1885,204200.0
2014-06-13 09:45:00,47.01,47.02,46.84,46.84,74700.0,33.1885,33.1955,33.0685,33.0685,74700.0
2014-06-13 09:50:00,46.85,47.01,46.84,46.98,59800.0,33.0755,33.1885,33.0685,33.1673,59800.0
2014-06-13 09:55:00,46.98,47.02,46.85,46.86,107400.0,33.1673,33.1955,33.0755,33.0826,107400.0
2014-06-13 10:00:00,46.86,46.86,46.76,46.8,172800.0,33.0826,33.0826,33.012,33.0402,172800.0
2014-06-13 10:05:00,46.8,46.88,46.79,46.85,50500.0,33.0402,33.0967,33.0332,33.0755,50500.0
2014-06-13 10:10:00,46.86,46.93,46.86,46.88,311400.0,33.0826,33.132,33.0826,33.0967,311400.0
2014-06-13 10:15:00,46.88,46.92,46.87,46.88,216100.0,33.0967,33.1249,33.0896,33.0967,216100.0
2014-06-13 10:20:00,46.89,46.97,46.85,46.93,37500.0,33.1038,33.1602,33.0755,33.132,37500.0
2014-06-13 10:25:00,46.93,46.96,46.92,46.94,26400.0,33.132,33.1532,33.1249,33.1391,26400.0
2014-06-13 10:30:00,46.94,47.08,46.91,47.07,62500.0,33.1391,33.2379,33.1179,33.2308,62500.0
2014-06-13 10:35:00,47.06,47.1,47.03,47.05,44400.0,33.2238,33.252,33.2026,33.2167,44400.0
2014-06-13 10:40:00,47.06,47.14,47.05,47.13,64500.0,33.2238,33.2802,33.2167,33.2732,64500.0
2014-06-13 10:45:00,47.12,47.13,47.05,47.08,37100.0,33.2661,33.2732,33.2167,33.2379,37100.0
2014-06-13 10:50:00,47.08,47.11,47.03,47.11,71000.0,33.2379,33.2591,33.2026,33.2591,71000.0
2014-06-13 10:55:00,47.11,47.22,47.1,47.21,83200.0,33.2591,33.3367,33.252,33.3297,83200.0
2014-06-13 11:00:00,47.21,47.23,47.16,47.19,35700.0,33.3297,33.3438,33.2944,33.3155,35700.0
2014-06-13 11:05:00,47.19,47.2,47.08,47.1,54500.0,33.3155,33.3226,33.2379,33.252,54500.0
2014-06-13 11:10:00,47.11,47.15,47.1,47.12,20300.0,33.2591,33.2873,33.252,33.2661,20300.0
2014-06-13 11:15:00,47.12,47.13,47.1,47.12,58700.0,33.2661,33.2732,33.252,33.2661,58700.0
2014-06-13 11:20:00,47.12,47.12,47.09,47.09,39300.0,33.2661,33.2661,33.2449,33.2449,39300.0
2014-06-13 11:25:00,47.1,47.17,47.06,47.13,98600.0,33.252,33.3014,33.2238,33.2732,98600.0
2014-06-13 11:30:00,47.13,47.14,47.04,47.05,73300.0,33.2732,33.2802,33.2096,33.2167,73300.0
2014-06-13 11:35:00,47.05,47.06,47.03,47.05,26100.0,33.2167,33.2238,33.2026,33.2167,26100.0
2014-06-13 11:40:00,47.06,47.08,47.05,47.08,31800.0,33.2238,33.2379,33.2167,33.2379,31800.0
2014-06-13 11:45:00,47.08,47.09,47.05,47.07,36100.0,33.2379,33.2449,33.2167,33.2308,36100.0
2014-06-13 11:50:00,47.07,47.09,47.06,47.07,22600.0,33.2308,33.2449,33.2238,33.2308,22600.0
2014-06-13 11:55:00,47.06,47.08,47.06,47.07,21700.0,33.2238,33.2379,33.2238,33.2308,21700.0
2014-06-13 12:00:00,47.06,47.09,47.05,47.07,28500.0,33.2238,33.2449,33.2167,33.2308,28500.0
2014-06-13 12:05:00,47.08,47.14,47.07,47.12,87300.0,33.2379,33.2802,33.2308,33.2661,87300.0
2014-06-13 12:10:00,47.11,47.12,47.09,47.12,37200.0,33.2591,33.2661,33.2449,33.2661,37200.0
2014-06-13 12:15:00,47.12,47.13,47.1,47.13,26200.0,33.2661,33.2732,33.252,33.2732,26200.0
2014-06-13 12:20:00,47.13,47.16,47.13,47.14,25000.0,33.2732,33.2944,33.2732,33.2802,25000.0
2014-06-13 12:25:00,47.14,47.14,47.11,47.13,20300.0,33.2802,33.2802,33.2591,33.2732,20300.0
2014-06-13 12:30:00,47.12,47.16,47.12,47.16,23300.0,33.2661,33.2944,33.2661,33.2944,23300.0
2014-06-13 12:35:00,47.15,47.16,47.11,47.11,17100.0,33.2873,33.2944,33.2591,33.2591,17100.0
2014-06-13 12:40:00,47.12,47.12,47.05,47.05,37400.0,33.2661,33.2661,33.2167,33.2167,37400.0
2014-06-13 12:45:00,47.05,47.06,47.04,47.04,29600.0,33.2167,33.2238,33.2096,33.2096,29600.0
2014-06-13 12:50:00,47.05,47.05,47.04,47.05,35400.0,33.2167,33.2167,33.2096,33.2167,35400.0
2014-06-13 12:55:00,47.04,47.09,47.04,47.09,22000.0,33.2096,33.2449,33.2096,33.2449,22000.0
2014-06-13 13:00:00,47.09,47.09,47.06,47.08,25700.0,33.2449,33.2449,33.2238,33.2379,25700.0
2014-06-13 13:05:00,47.09,47.09,47.06,47.06,24500.0,33.2449,33.2449,33.2238,33.2238,24500.0
2014-06-13 13:10:00,47.07,47.07,47.04,47.07,48500.0,33.2308,33.2308,33.2096,33.2308,48500.0
2014-06-13 13:15:00,47.07,47.09,47.05,47.07,25600.0,33.2308,33.2449,33.2167,33.2308,25600.0
2014-06-13 13:20:00,47.08,47.09,47.07,47.09,61500.0,33.2379,33.2449,33.2308,33.2449,61500.0
2014-06-13 13:25:00,47.09,47.09,47.08,47.08,20800.0,33.2449,33.2449,33.2379,33.2379,20800.0
2014-06-13 13:30:00,47.09,47.1,47.07,47.08,47600.0,33.2449,33.252,33.2308,33.2379,47600.0
2014-06-13 13:35:00,47.08,47.09,47.07,47.09,25800.0,33.2379,33.2449,33.2308,33.2449,25800.0
2014-06-13 13:40:00,47.08,47.14,47.08,47.13,57100.0,33.2379,33.2802,33.2379,33.2732,57100.0
2014-06-13 13:45:00,47.13,47.16,47.13,47.15,60200.0,33.2732,33.2944,33.2732,33.2873,60200.0
2014-06-13 13:50:00,47.16,47.2,47.15,47.2,59500.0,33.2944,33.3226,33.2873,33.3226,59500.0
2014-06-13 13:55:00,47.2,47.23,47.17,47.23,33700.0,33.3226,33.3438,33.3014,33.3438,33700.0
2014-06-13 14:00:00,47.22,47.29,47.22,47.28,68500.0,33.3367,33.3861,33.3367,33.3791,68500.0
2014-06-13 14:05:00,47.28,47.29,47.25,47.25,35600.0,33.3791,33.3861,33.3579,33.3579,35600.0
2014-06-13 14:10:00,47.25,47.27,47.25,47.27,29700.0,33.3579,33.372,33.3579,33.372,29700.0
2014-06-13 14:15:00,47.27,47.35,47.26,47.35,50900.0,33.372,33.4285,33.365,33.4285,50900.0
2014-06-13 14:20:00,47.34,47.36,47.33,47.35,57900.0,33.4214,33.4356,33.4144,33.4285,57900.0
2014-06-13 14:25:00,47.34,47.37,47.34,47.36,42600.0,33.4214,33.4426,33.4214,33.4356,42600.0
2014-06-13 14:30:00,47.36,47.37,47.3,47.3,53400.0,33.4356,33.4426,33.3932,33.3932,53400.0
2014-06-13 14:35:00,47.3,47.32,47.3,47.32,60000.0,33.3932,33.4073,33.3932,33.4073,60000.0
2014-06-13 14:40:00,47.32,47.33,47.31,47.32,37700.0,33.4073,33.4144,33.4003,33.4073,37700.0
2014-06-13 14:45:00,47.32,47.32,47.29,47.29,34000.0,33.4073,33.4073,33.3861,33.3861,34000.0
2014-06-13 14:50:00,47.29,47.3,47.23,47.23,59500.0,33.3861,33.3932,33.3438,33.3438,59500.0
2014-06-13 14:55:00,47.24,47.24,47.18,47.18,46500.0,33.3508,33.3508,33.3085,33.3085,46500.0
2014-06-13 15:00:00,47.18,47.19,47.16,47.18,34000.0,33.3085,33.3155,33.2944,33.3085,34000.0
2014-06-13 15:05:00,47.18,47.2,47.14,47.15,89400.0,33.3085,33.3226,33.2802,33.2873,89400.0
2014-06-13 15:10:00,47.15,47.16,47.14,47.14,34900.0,33.2873,33.2944,33.2802,33.2802,34900.0
2014-06-13 15:15:00,47.15,47.16,47.08,47.09,50100.0,33.2873,33.2944,33.2379,33.2449,50100.0
2014-06-13 15:20:00,47.09,47.09,47.03,47.04,61000.0,33.2449,33.2449,33.2026,33.2096,61000.0
2014-06-13 15:25:00,47.04,47.05,46.94,46.98,149900.0,33.2096,33.2167,33.1391,33.1673,149900.0
2014-06-13 15:30:00,46.98,46.98,46.93,46.95,54500.0,33.1673,33.1673,33.132,33.1461,54500.0
2014-06-13 15:35:00,46.96,47.02,46.94,47.01,149800.0,33.1532,33.1955,33.1391,33.1885,149800.0
2014-06-13 15:40:00,46.98,47.01,46.94,46.96,90300.0,33.1673,33.1885,33.1391,33.1532,90300.0
2014-06-13 15:45:00,46.96,47.01,46.95,47.0,388600.0,33.1532,33.1885,33.1461,33.1814,388600.0
2014-06-13 15:50:00,47.01,47.05,47.0,47.02,118100.0,33.1885,33.2167,33.1814,33.1955,118100.0
2014-06-13 15:55:00,47.01,47.11,46.99,47.09,404600.0,33.1885,33.2591,33.1743,33.2449,404600.0
2014-06-16 09:30:00,47.17,47.19,47.08,47.12,223700.0,33.3014,33.3155,33.2379,33.2661,223700.0
2014-06-16 09:35:00,47.11,47.24,47.11,47.21,199800.0,33.2591,33.3508,33.2591,33.3297,199800.0
2014-06-16 09:40:00,47.21,47.44,47.2,47.38,355300.0,33.3297,33.492,33.3226,33.4497,355300.0
2014-06-16 09:45:00,47.38,47.41,47.34,47.41,57800.0,33.4497,33.4709,33.4214,33.4709,57800.0
2014-06-16 09:50:00,47.41,47.48,47.4,47.46,63900.0,33.4709,33.5203,33.4638,33.5062,63900.0
2014-06-16 09:55:00,47.45,47.49,47.43,47.47,91900.0,33.4991,33.5273,33.485,33.5132,91900.0
2014-06-16 10:00:00,47.48,47.51,47.43,47.49,195800.0,33.5203,33.5415,33.485,33.5273,195800.0
2014-06-16 10:05:00,47.49,47.53,47.47,47.48,89300.0,33.5273,33.5556,33.5132,33.5203,89300.0
2014-06-16 10:10:00,47.48,47.55,47.47,47.53,86300.0,33.5203,33.5697,33.5132,33.5556,86300.0
2014-06-16 10:15:00,47.54,47.55,47.44,47.44,118200.0,33.5626,33.5697,33.492,33.492,118200.0
2014-06-16 10:20:00,47.44,47.51,47.43,47.46,97900.0,33.492,33.5415,33.485,33.5062,97900.0
2014-06-16 10:25:00,47.46,47.46,47.38,47.45,74400.0,33.5062,33.5062,33.4497,33.4991,74400.0
2014-06-16 10:30:00,47.44,47.5,47.44,47.5,54300.0,33.492,33.5344,33.492,33.5344,54300.0
2014-06-16 10:35:00,47.5,47.51,47.48,47.48,92800.0,33.5344,33.5415,33.5203,33.5203,92800.0
2014-06-16 10:40:00,47.47,47.48,47.32,47.34,71700.0,33.5132,33.5203,33.4073,33.4214,71700.0
2014-06-16 10:45:00,47.35,47.35,47.28,47.3,70400.0,33.4285,33.4285,33.3791,33.3932,70400.0
2014-06-16 10:50:00,47.29,47.3,47.25,47.29,28300.0,33.3861,33.3932,33.3579,33.3861,28300.0
2014-06-16 10:55:00,47.29,47.31,47.24,47.25,45700.0,33.3861,33.4003,33.3508,33.3579,45700.0
2014-06-16 11:00:00,47.26,47.27,47.17,47.18,74100.0,33.365,33.372,33.3014,33.3085,74100.0
2014-06-16 11:05:00,47.18,47.18,47.03,47.05,76700.0,33.3085,33.3085,33.2026,33.2167,76700.0
2014-06-16 11:10:00,47.04,47.08,47.02,47.04,74200.0,33.2096,33.2379,33.1955,33.2096,74200.0
2014-06-16 11:15:00,47.03,47.03,46.93,46.94,80700.0,33.2026,33.2026,33.132,33.1391,80700.0
2014-06-16 11:20:00,46.94,46.97,46.92,46.96,73200.0,33.1391,33.1602,33.1249,33.1532,73200.0
2014-06-16 11:25:00,46.96,46.96,46.91,46.94,42100.0,33.1532,33.1532,33.1179,33.1391,42100.0
2014-06-16 11:30:00,46.94,46.97,46.9,46.95,100900.0,33.1391,33.1602,33.1108,33.1461,100900.0
2014-06-16 11:35:00,46.95,47.01,46.94,47.0,80800.0,33.1461,33.1885,33.1391,33.1814,80800.0
2014-06-16 11:40:00,46.99,47.02,46.98,46.98,47300.0,33.1743,33.1955,33.1673,33.1673,47300.0
2014-06-16 11:45:00,46.99,47.0,46.94,46.94,43100.0,33.1743,33.1814,33.1391,33.1391,43100.0
2014-06-16 11:50:00,46.94,46.97,46.9,46.91,50000.0,33.1391,33.1602,33.1108,33.1179,50000.0
2014-06-16 11:55:00,46.92,46.93,46.9,46.91,30800.0,33.1249,33.132,33.1108,33.1179,30800.0
2014-06-16 12:00:00,46.91,46.92,46.86,46.87,65600.0,33.1179,33.1249,33.0826,33.0896,65600.0
2014-06-16 12:05:00,46.86,46.89,46.84,46.88,43000.0,33.0826,33.1038,33.0685,33.0967,43000.0
2014-06-16 12:10:00,46.89,46.95,46.89,46.93,40700.0,33.1038,33.1461,33.1038,33.132,40700.0
2014-06-16 12:15:00,46.93,47.0,46.92,46.92,54000.0,33.132,33.1814,33.1249,33.1249,54000.0
2014-06-16 12:20:00,46.93,46.96,46.91,46.91,32400.0,33.132,33.1532,33.1179,33.1179,32400.0
2014-06-16 12:25:00,46.91,46.96,46.91,46.93,40300.0,33.1179,33.1532,33.1179,33.132,40300.0
2014-06-16 12:30:00,46.93,46.94,46.92,46.93,16700.0,33.132,33.1391,33.1249,33.132,16700.0
2014-06-16 12:35:00,46.92,46.93,46.89,46.93,35000.0,33.1249,33.132,33.1038,33.132,35000.0
2014-06-16 12:40:00,46.92,47.01,46.92,47.01,72200.0,33.1249,33.1885,33.1249,33.1885,72200.0
2014-06-16 12:45:00,47.0,47.01,46.94,46.94,25700.0,33.1814,33.1885,33.1391,33.1391,25700.0
2014-06-16 12:50:00,46.94,46.96,46.94,46.95,24000.0,33.1391,33.1532,33.1391,33.1461,24000.0
2014-06-16 12:55:00,46.95,46.97,46.94,46.95,46700.0,33.1461,33.1602,33.1391,33.1461,46700.0
2014-06-16 13:00:00,46.95,47.0,46.95,46.98,43800.0,33.1461,33.1814,33.1461,33.1673,43800.0
2014-06-16 13:05:00,46.99,47.02,46.96,47.01,56900.0,33.1743,33.1955,33.1532,33.1885,56900.0
2014-06-16 13:10:00,47.01,47.03,46.99,47.02,66200.0,33.1885,33.2026,33.1743,33.1955,66200.0
2014-06-16 13:15:00,47.02,47.02,46.98,46.99,62300.0,33.1955,33.1955,33.1673,33.1743,62300.0
2014-06-16 13:20:00,46.98,47.01,46.98,46.98,29400.0,33.1673,33.1885,33.1673,33.1673,29400.0
2014-06-16 13:25:00,46.98,47.03,46.97,47.02,43500.0,33.1673,33.2026,33.1602,33.1955,43500.0
2014-06-16 13:30:00,47.03,47.09,47.03,47.07,33500.0,33.2026,33.2449,33.2026,33.2308,33500.0
2014-06-16 13:35:00,47.08,47.13,47.08,47.09,38900.0,33.2379,33.2732,33.2379,33.2449,38900.0
2014-06-16 13:40:00,47.09,47.13,47.09,47.13,187700.0,33.2449,33.2732,33.2449,33.2732,187700.0
2014-06-16 13:45:00,47.13,47.16,47.11,47.14,42500.0,33.2732,33.2944,33.2591,33.2802,42500.0
2014-06-16 13:50:00,47.13,47.16,47.13,47.13,57400.0,33.2732,33.2944,33.2732,33.2732,57400.0
2014-06-16 13:55:00,47.12,47.14,47.08,47.12,28900.0,33.2661,33.2802,33.2379,33.2661,28900.0
2014-06-16 14:00:00,47.12,47.15,47.09,47.14,33000.0,33.2661,33.2873,33.2449,33.2802,33000.0
2014-06-16 14:05:00,47.15,47.18,47.15,47.17,63400.0,33.2873,33.3085,33.2873,33.3014,63400.0
2014-06-16 14:10:00,47.18,47.19,47.16,47.17,31100.0,33.3085,33.3155,33.2944,33.3014,31100.0
2014-06-16 14:15:00,47.17,47.19,47.15,47.18,52500.0,33.3014,33.3155,33.2873,33.3085,52500.0
2014-06-16 14:20:00,47.18,47.21,47.16,47.18,54000.0,33.3085,33.3297,33.2944,33.3085,54000.0
2014-06-16 14:25:00,47.18,47.19,47.15,47.17,57400.0,33.3085,33.3155,33.2873,33.3014,57400.0
2014-06-16 14:30:00,47.16,47.18,47.14,47.15,65000.0,33.2944,33.3085,33.2802,33.2873,65000.0
2014-06-16 14:35:00,47.15,47.17,47.14,47.16,34400.0,33.2873,33.3014,33.2802,33.2944,34400.0
2014-06-16 14:40:00,47.15,47.18,47.15,47.18,33700.0,33.2873,33.3085,33.2873,33.3085,33700.0
2014-06-16 14:45:00,47.18,47.18,47.16,47.17,32300.0,33.3085,33.3085,33.2944,33.3014,32300.0
2014-06-16 14:50:00,47.17,47.2,47.16,47.16,64100.0,33.3014,33.3226,33.2944,33.2944,64100.0
2014-06-16 14:55:00,47.16,47.18,47.11,47.12,59800.0,33.2944,33.3085,33.2591,33.2661,59800.0
2014-06-16 15:00:00,47.12,47.12,47.04,47.08,48000.0,33.2661,33.2661,33.2096,33.2379,48000.0
2014-06-16 15:05:00,47.07,47.17,47.07,47.16,51700.0,33.2308,33.3014,33.2308,33.2944,51700.0
2014-06-16 15:10:00,47.15,47.17,47.09,47.09,43200.0,33.2873,33.3014,33.2449,33.2449,43200.0
2014-06-16 15:15:00,47.08,47.12,47.06,47.11,84100.0,33.2379,33.2661,33.2238,33.2591,84100.0
2014-06-16 15:20:00,47.11,47.16,47.11,47.14,50100.0,33.2591,33.2944,33.2591,33.2802,50100.0
2014-06-16 15:25:00,47.13,47.18,47.13,47.16,81300.0,33.2732,33.3085,33.2732,33.2944,81300.0
2014-06-16 15:30:00,47.17,47.19,47.15,47.18,146500.0,33.3014,33.3155,33.2873,33.3085,146500.0
2014-06-16 15:35:00,47.16,47.19,47.13,47.19,86500.0,33.2944,33.3155,33.2732,33.3155,86500.0
2014-06-16 15:40:00,47.19,47.21,47.15,47.18,104400.0,33.3155,33.3297,33.2873,33.3085,104400.0
2014-06-16 15:45:00,47.19,47.22,47.18,47.19,174400.0,33.3155,33.3367,33.3085,33.3155,174400.0
2014-06-16 15:50:00,47.19,47.27,47.19,47.26,190000.0,33.3155,33.372,33.3155,33.365,190000.0
2014-06-16 15:55:00,47.27,47.28,47.23,47.27,333300.0,33.372,33.3791,33.3438,33.372,333300.0
2014-06-17 09:30:00,47.23,47.26,47.11,47.25,129500.0,33.3438,33.365,33.2591,33.3579,129500.0
2014-06-17 09:35:00,47.26,47.26,47.16,47.17,49400.0,33.365,33.365,33.2944,33.3014,49400.0
2014-06-17 09:40:00,47.17,47.29,47.17,47.29,75300.0,33.3014,33.3861,33.3014,33.3861,75300.0
2014-06-17 09:45:00,47.3,47.34,47.25,47.33,61000.0,33.3932,33.4214,33.3579,33.4144,61000.0
2014-06-17 09:50:00,47.33,47.37,47.3,47.3,65900.0,33.4144,33.4426,33.3932,33.3932,65900.0
2014-06-17 09:55:00,47.3,47.39,47.28,47.37,69300.0,33.3932,33.4567,33.3791,33.4426,69300.0
2014-06-17 10:00:00,47.38,47.45,47.35,47.4,89500.0,33.4497,33.4991,33.4285,33.4638,89500.0
2014-06-17 10:05:00,47.41,47.47,47.37,47.42,111600.0,33.4709,33.5132,33.4426,33.4779,111600.0
2014-06-17 10:10:00,47.42,47.43,47.39,47.4,73500.0,33.4779,33.485,33.4567,33.4638,73500.0
2014-06-17 10:15:00,47.39,47.42,47.37,47.39,91000.0,33.4567,33.4779,33.4426,33.4567,91000.0
2014-06-17 10:20:00,47.39,47.44,47.38,47.43,88800.0,33.4567,33.492,33.4497,33.485,88800.0
2014-06-17 10:25:00,47.44,47.44,47.41,47.43,40000.0,33.492,33.492,33.4709,33.485,40000.0
2014-06-17 10:30:00,47.44,47.52,47.42,47.52,95800.0,33.492,33.5485,33.4779,33.5485,95800.0
2014-06-17 10:35:00,47.51,47.6,47.51,47.56,88600.0,33.5415,33.605,33.5415,33.5768,88600.0
2014-06-17 10:40:00,47.56,47.57,47.5,47.52,58000.0,33.5768,33.5838,33.5344,33.5485,58000.0
2014-06-17 10:45:00,47.51,47.53,47.48,47.49,92700.0,33.5415,33.5556,33.5203,33.5273,92700.0
2014-06-17 10:50:00,47.49,47.5,47.42,47.42,91200.0,33.5273,33.5344,33.4779,33.4779,91200.0
2014-06-17 10:55:00,47.42,47.47,47.4,47.43,94400.0,33.4779,33.5132,33.4638,33.485,94400.0
2014-06-17 11:00:00,47.43,47.49,47.43,47.45,81000.0,33.485,33.5273,33.485,33.4991,81000.0
2014-06-17 11:05:00,47.45,47.47,47.42,47.45,106000.0,33.4991,33.5132,33.4779,33.4991,106000.0
2014-06-17 11:10:00,47.44,47.45,47.36,47.4,61400.0,33.492,33.4991,33.4356,33.4638,61400.0
2014-06-17 11:15:00,47.39,47.4,47.34,47.35,48400.0,33.4567,33.4638,33.4214,33.4285,48400.0
2014-06-17 11:20:00,47.36,47.41,47.35,47.41,48100.0,33.4356,33.4709,33.4285,33.4709,48100.0
2014-06-17 11:25:00,47.41,47.44,47.4,47.43,117200.0,33.4709,33.492,33.4638,33.485,117200.0
2014-06-17 11:30:00,47.43,47.51,47.43,47.47,85400.0,33.485,33.5415,33.485,33.5132,85400.0
2014-06-17 11:35:00,47.47,47.51,47.44,47.51,62600.0,33.5132,33.5415,33.492,33.5415,62600.0
2014-06-17 11:40:00,47.51,47.54,47.49,47.5,39500.0,33.5415,33.5626,33.5273,33.5344,39500.0
2014-06-17 11:45:00,47.5,47.51,47.47,47.48,46900.0,33.5344,33.5415,33.5132,33.5203,46900.0
2014-06-17 11:50:00,47.47,47.49,47.45,47.45,42700.0,33.5132,33.5273,33.4991,33.4991,42700.0
2014-06-17 11:55:00,47.46,47.49,47.45,47.49,35600.0,33.5062,33.5273,33.4991,33.5273,35600.0
2014-06-17 12:00:00,47.48,47.52,47.48,47.51,47400.0,33.5203,33.5485,33.5203,33.5415,47400.0
2014-06-17 12:05:00,47.51,47.54,47.49,47.53,27900.0,33.5415,33.5626,33.5273,33.5556,27900.0
2014-06-17 12:10:00,47.52,47.53,47.5,47.52,22300.0,33.5485,33.5556,33.5344,33.5485,22300.0
2014-06-17 12:15:00,47.51,47.54,47.5,47.51,36300.0,33.5415,33.5626,33.5344,33.5415,36300.0
2014-06-17 12:20:00,47.51,47.51,47.49,47.5,20700.0,33.5415,33.5415,33.5273,33.5344,20700.0
2014-06-17 12:25:00,47.5,47.52,47.49,47.52,55700.0,33.5344,33.5485,33.5273,33.5485,55700.0
2014-06-17 12:30:00,47.52,47.57,47.51,47.56,52800.0,33.5485,33.5838,33.5415,33.5768,52800.0
2014-06-17 12:35:00,47.56,47.57,47.52,47.56,34300.0,33.5768,33.5838,33.5485,33.5768,34300.0
2014-06-17 12:40:00,47.57,47.6,47.55,47.59,62600.0,33.5838,33.605,33.5697,33.5979,62600.0
2014-06-17 12:45:00,47.59,47.6,47.54,47.55,58100.0,33.5979,33.605,33.5626,33.5697,58100.0
2014-06-17 12:50:00,47.55,47.56,47.53,47.54,15300.0,33.5697,33.5768,33.5556,33.5626,15300.0
2014-06-17 12:55:00,47.54,47.54,47.49,47.49,32500.0,33.5626,33.5626,33.5273,33.5273,32500.0
2014-06-17 13:00:00,47.5,47.53,47.49,47.51,216800.0,33.5344,33.5556,33.5273,33.5415,216800.0
2014-06-17 13:05:00,47.51,47.51,47.49,47.49,60200.0,33.5415,33.5415,33.5273,33.5273,60200.0
2014-06-17 13:10:00,47.49,47.51,47.48,47.51,118100.0,33.5273,33.5415,33.5203,33.5415,118100.0
2014-06-17 13:15:00,47.5,47.57,47.49,47.57,109900.0,33.5344,33.5838,33.5273,33.5838,109900.0
2014-06-17 13:20:00,47.57,47.58,47.54,47.55,38300.0,33.5838,33.5909,33.5626,33.5697,38300.0
2014-06-17 13:25:00,47.55,47.57,47.54,47.55,90300.0,33.5697,33.5838,33.5626,33.5697,90300.0
2014-06-17 13:30:00,47.55,47.58,47.55,47.58,75600.0,33.5697,33.5909,33.5697,33.5909,75600.0
2014-06-17 13:35:00,47.58,47.58,47.55,47.57,123000.0,33.5909,33.5909,33.5697,33.5838,123000.0
2014-06-17 13:40:00,47.58,47.59,47.57,47.59,41200.0,33.5909,33.5979,33.5838,33.5979,41200.0
2014-06-17 13:45:00,47.59,47.62,47.59,47.62,128500.0,33.5979,33.6191,33.5979,33.6191,128500.0
2014-06-17 13:50:00,47.61,47.61,47.57,47.58,46000.0,33.6121,33.6121,33.5838,33.5909,46000.0
2014-06-17 13:55:00,47.58,47.59,47.56,47.59,26400.0,33.5909,33.5979,33.5768,33.5979,26400.0
2014-06-17 14:00:00,47.58,47.59,47.52,47.54,45600.0,33.5909,33.5979,33.5485,33.5626,45600.0
2014-06-17 14:05:00,47.53,47.57,47.52,47.52,63200.0,33.5556,33.5838,33.5485,33.5485,63200.0
2014-06-17 14:10:00,47.53,47.55,47.52,47.54,29000.0,33.5556,33.5697,33.5485,33.5626,29000.0
2014-06-17 14:15:00,47.53,47.55,47.52,47.54,23900.0,33.5556,33.5697,33.5485,33.5626,23900.0
2014-06-17 14:20:00,47.54,47.58,47.53,47.55,60200.0,33.5626,33.5909,33.5556,33.5697,60200.0
2014-06-17 14:25:00,47.55,47.59,47.55,47.59,38900.0,33.5697,33.5979,33.5697,33.5979,38900.0
2014-06-17 14:30:00,47.59,47.63,47.59,47.63,65500.0,33.5979,33.6262,33.5979,33.6262,65500.0
2014-06-17 14:35:00,47.62,47.64,47.56,47.57,67700.0,33.6191,33.6332,33.5768,33.5838,67700.0
2014-06-17 14:40:00,47.57,47.58,47.53,47.54,35200.0,33.5838,33.5909,33.5556,33.5626,35200.0
2014-06-17 14:45:00,47.54,47.6,47.54,47.6,31900.0,33.5626,33.605,33.5626,33.605,31900.0
2014-06-17 14:50:00,47.6,47.6,47.53,47.54,27500.0,33.605,33.605,33.5556,33.5626,27500.0
2014-06-17 14:55:00,47.54,47.63,47.53,47.6,153000.0,33.5626,33.6262,33.5556,33.605,153000.0
2014-06-17 15:00:00,47.6,47.63,47.57,47.57,119000.0,33.605,33.6262,33.5838,33.5838,119000.0
2014-06-17 15:05:00,47.57,47.57,47.47,47.48,81300.0,33.5838,33.5838,33.5132,33.5203,81300.0
2014-06-17 15:10:00,47.48,47.49,47.43,47.43,57600.0,33.5203,33.5273,33.485,33.485,57600.0
2014-06-17 15:15:00,47.44,47.47,47.42,47.44,71100.0,33.492,33.5132,33.4779,33.492,71100.0
2014-06-17 15:20:00,47.43,47.45,47.4,47.4,70800.0,33.485,33.4991,33.4638,33.4638,70800.0
2014-06-17 15:25:00,47.39,47.44,47.37,47.4,81400.0,33.4567,33.492,33.4426,33.4638,81400.0
2014-06-17 15:30:00,47.39,47.44,47.38,47.41,90000.0,33.4567,33.492,33.4497,33.4709,90000.0
2014-06-17 15:35:00,47.41,47.45,47.4,47.41,206200.0,33.4709,33.4991,33.4638,33.4709,206200.0
2014-06-17 15:40:00,47.41,47.47,47.41,47.45,76600.0,33.4709,33.5132,33.4709,33.4991,76600.0
2014-06-17 15:45:00,47.44,47.46,47.39,47.44,190900.0,33.492,33.5062,33.4567,33.492,190900.0
2014-06-17 15:50:00,47.43,47.44,47.37,47.41,188300.0,33.485,33.492,33.4426,33.4709,188300.0
2014-06-17 15:55:00,47.41,47.47,47.41,47.45,405900.0,33.4709,33.5132,33.4709,33.4991,405900.0
2014-06-18 09:30:00,47.54,47.6,47.43,47.44,138700.0,33.5626,33.605,33.485,33.492,138700.0
2014-06-18 09:35:00,47.43,47.54,47.4,47.48,96000.0,33.485,33.5626,33.4638,33.5203,96000.0
2014-06-18 09:40:00,47.47,47.55,47.4,47.55,104900.0,33.5132,33.5697,33.4638,33.5697,104900.0
2014-06-18 09:45:00,47.57,47.6,47.45,47.48,58000.0,33.5838,33.605,33.4991,33.5203,58000.0
2014-06-18 09:50:00,47.47,47.51,47.45,47.47,33600.0,33.5132,33.5415,33.4991,33.5132,33600.0
2014-06-18 09:55:00,47.48,47.49,47.42,47.46,50100.0,33.5203,33.5273,33.4779,33.5062,50100.0
2014-06-18 10:00:00,47.46,47.49,47.41,47.42,55500.0,33.5062,33.5273,33.4709,33.4779,55500.0
2014-06-18 10:05:00,47.42,47.59,47.4,47.59,86900.0,33.4779,33.5979,33.4638,33.5979,86900.0
2014-06-18 10:10:00,47.59,47.59,47.48,47.52,70100.0,33.5979,33.5979,33.5203,33.5485,70100.0
2014-06-18 10:15:00,47.52,47.57,47.47,47.55,61100.0,33.5485,33.5838,33.5132,33.5697,61100.0
2014-06-18 10:20:00,47.54,47.57,47.53,47.54,29600.0,33.5626,33.5838,33.5556,33.5626,29600.0
2014-06-18 10:25:00,47.55,47.57,47.52,47.52,32600.0,33.5697,33.5838,33.5485,33.5485,32600.0
2014-06-18 10:30:00,47.52,47.69,47.52,47.68,159600.0,33.5485,33.6685,33.5485,33.6615,159600.0
2014-06-18 10:35:00,47.67,47.68,47.62,47.62,47500.0,33.6544,33.6615,33.6191,33.6191,47500.0
2014-06-18 10:40:00,47.62,47.69,47.61,47.65,83800.0,33.6191,33.6685,33.6121,33.6403,83800.0
2014-06-18 10:45:00,47.66,47.74,47.65,47.73,113100.0,33.6474,33.7038,33.6403,33.6968,113100.0
2014-06-18 10:50:00,47.74,47.77,47.71,47.77,71300.0,33.7038,33.725,33.6827,33.725,71300.0
2014-06-18 10:55:00,47.76,47.77,47.66,47.66,103000.0,33.718,33.725,33.6474,33.6474,103000.0
2014-06-18 11:00:00,47.66,47.69,47.64,47.65,114800.0,33.6474,33.6685,33.6332,33.6403,114800.0
2014-06-18 11:05:00,47.64,47.71,47.64,47.71,52100.0,33.6332,33.6827,33.6332,33.6827,52100.0
2014-06-18 11:10:00,47.7,47.79,47.7,47.77,87500.0,33.6756,33.7391,33.6756,33.725,87500.0
2014-06-18 11:15:00,47.77,47.85,47.76,47.85,132300.0,33.725,33.7815,33.718,33.7815,132300.0
2014-06-18 11:20:00,47.85,47.86,47.82,47.83,107300.0,33.7815,33.7886,33.7603,33.7674,107300.0
2014-06-18 11:25:00,47.83,47.89,47.83,47.88,162000.0,33.7674,33.8097,33.7674,33.8027,162000.0
2014-06-18 11:30:00,47.88,47.98,47.87,47.98,140800.0,33.8027,33.8733,33.7956,33.8733,140800.0
2014-06-18 11:35:00,47.98,48.02,47.96,48.02,189100.0,33.8733,33.9015,33.8592,33.9015,189100.0
2014-06-18 11:40:00,48.01,48.07,47.96,47.97,567700.0,33.8945,33.9368,33.8592,33.8662,567700.0
2014-06-18 11:45:00,47.97,47.97,47.81,47.81,54600.0,33.8662,33.8662,33.7533,33.7533,54600.0
2014-06-18 11:50:00,47.82,47.89,47.8,47.89,66300.0,33.7603,33.8097,33.7462,33.8097,66300.0
2014-06-18 11:55:00,47.88,47.88,47.83,47.84,40100.0,33.8027,33.8027,33.7674,33.7744,40100.0
2014-06-18 12:00:00,47.84,47.88,47.84,47.87,35800.0,33.7744,33.8027,33.7744,33.7956,35800.0
2014-06-18 12:05:00,47.87,47.88,47.81,47.82,35400.0,33.7956,33.8027,33.7533,33.7603,35400.0
2014-06-18 12:10:00,47.83,47.89,47.82,47.89,40500.0,33.7674,33.8097,33.7603,33.8097,40500.0
2014-06-18 12:15:00,47.89,47.91,47.88,47.89,47100.0,33.8097,33.8239,33.8027,33.8097,47100.0
2014-06-18 12:20:00,47.89,47.93,47.88,47.92,26600.0,33.8097,33.838,33.8027,33.8309,26600.0
2014-06-18 12:25:00,47.92,47.94,47.9,47.93,36000.0,33.8309,33.845,33.8168,33.838,36000.0
2014-06-18 12:30:00,47.93,47.97,47.93,47.95,32900.0,33.838,33.8662,33.838,33.8521,32900.0
2014-06-18 12:35:00,47.95,47.96,47.94,47.94,28900.0,33.8521,33.8592,33.845,33.845,28900.0
2014-06-18 12:40:00,47.94,47.95,47.87,47.89,33000.0,33.845,33.8521,33.7956,33.8097,33000.0
2014-06-18 12:45:00,47.89,47.93,47.89,47.9,44200.0,33.8097,33.838,33.8097,33.8168,44200.0
2014-06-18 12:50:00,47.91,47.93,47.89,47.92,36100.0,33.8239,33.838,33.8097,33.8309,36100.0
2014-06-18 12:55:00,47.91,47.93,47.91,47.92,41100.0,33.8239,33.838,33.8239,33.8309,41100.0
2014-06-18 13:00:00,47.92,47.93,47.88,47.89,75500.0,33.8309,33.838,33.8027,33.8097,75500.0
2014-06-18 13:05:00,47.89,47.89,47.88,47.88,14100.0,33.8097,33.8097,33.8027,33.8027,14100.0
2014-06-18 13:10:00,47.89,47.89,47.88,47.89,12400.0,33.8097,33.8097,33.8027,33.8097,12400.0
2014-06-18 13:15:00,47.89,47.89,47.88,47.89,16700.0,33.8097,33.8097,33.8027,33.8097,16700.0
2014-06-18 13:20:00,47.88,47.91,47.88,47.91,41900.0,33.8027,33.8239,33.8027,33.8239,41900.0
2014-06-18 13:25:00,47.91,47.92,47.89,47.89,32600.0,33.8239,33.8309,33.8097,33.8097,32600.0
2014-06-18 13:30:00,47.88,47.89,47.83,47.84,61500.0,33.8027,33.8097,33.7674,33.7744,61500.0
2014-06-18 13:35:00,47.84,47.85,47.78,47.79,53900.0,33.7744,33.7815,33.7321,33.7391,53900.0
2014-06-18 13:40:00,47.78,47.82,47.77,47.82,49600.0,33.7321,33.7603,33.725,33.7603,49600.0
2014-06-18 13:45:00,47.82,47.82,47.78,47.82,35600.0,33.7603,33.7603,33.7321,33.7603,35600.0
2014-06-18 13:50:00,47.81,47.83,47.77,47.81,81500.0,33.7533,33.7674,33.725,33.7533,81500.0
2014-06-18 13:55:00,47.81,47.83,47.8,47.81,33300.0,33.7533,33.7674,33.7462,33.7533,33300.0
2014-06-18 14:00:00,47.8,48.03,47.69,47.87,214100.0,33.7462,33.9086,33.6685,33.7956,214100.0
2014-06-18 14:05:00,47.87,47.9,47.73,47.83,116700.0,33.7956,33.8168,33.6968,33.7674,116700.0
2014-06-18 14:10:00,47.83,47.92,47.81,47.92,152700.0,33.7674,33.8309,33.7533,33.8309,152700.0
2014-06-18 14:15:00,47.92,47.97,47.9,47.92,67300.0,33.8309,33.8662,33.8168,33.8309,67300.0
2014-06-18 14:20:00,47.93,48.02,47.93,47.97,103800.0,33.838,33.9015,33.838,33.8662,103800.0
2014-06-18 14:25:00,47.98,47.98,47.94,47.94,37300.0,33.8733,33.8733,33.845,33.845,37300.0
2014-06-18 14:30:00,47.95,48.03,47.94,48.0,98100.0,33.8521,33.9086,33.845,33.8874,98100.0
2014-06-18 14:35:00,48.0,48.03,47.98,47.99,62400.0,33.8874,33.9086,33.8733,33.8803,62400.0
2014-06-18 14:40:00,47.98,47.98,47.91,47.97,56900.0,33.8733,33.8733,33.8239,33.8662,56900.0
2014-06-18 14:45:00,47.96,47.98,47.94,47.98,63400.0,33.8592,33.8733,33.845,33.8733,63400.0
2014-06-18 14:50:00,47.98,48.04,47.98,47.99,133800.0,33.8733,33.9156,33.8733,33.8803,133800.0
2014-06-18 14:55:00,47.99,48.03,47.98,48.0,82700.0,33.8803,33.9086,33.8733,33.8874,82700.0
2014-06-18 15:00:00,48.0,48.05,47.97,47.99,201400.0,33.8874,33.9227,33.8662,33.8803,201400.0
2014-06-18 15:05:00,47.99,48.08,47.99,48.04,73700.0,33.8803,33.9439,33.8803,33.9156,73700.0
2014-06-18 15:10:00,48.05,48.05,48.01,48.02,32400.0,33.9227,33.9227,33.8945,33.9015,32400.0
2014-06-18 15:15:00,48.02,48.07,48.01,48.03,204300.0,33.9015,33.9368,33.8945,33.9086,204300.0
2014-06-18 15:20:00,48.02,48.04,48.0,48.0,90200.0,33.9015,33.9156,33.8874,33.8874,90200.0
2014-06-18 15:25:00,48.01,48.03,47.97,48.02,106600.0,33.8945,33.9086,33.8662,33.9015,106600.0
2014-06-18 15:30:00,48.03,48.08,48.01,48.08,231600.0,33.9086,33.9439,33.8945,33.9439,231600.0
2014-06-18 15:35:00,48.07,48.1,48.04,48.09,335100.0,33.9368,33.958,33.9156,33.9509,335100.0
2014-06-18 15:40:00,48.09,48.14,48.06,48.12,244500.0,33.9509,33.9862,33.9298,33.9721,244500.0
2014-06-18 15:45:00,48.11,48.12,48.05,48.05,240800.0,33.9651,33.9721,33.9227,33.9227,240800.0
2014-06-18 15:50:00,48.06,48.08,48.04,48.05,258200.0,33.9298,33.9439,33.9156,33.9227,258200.0
2014-06-18 15:55:00,48.05,48.08,48.04,48.07,463900.0,33.9227,33.9439,33.9156,33.9368,463900.0
2014-06-19 09:30:00,48.16,48.23,47.96,48.12,203200.0,34.0004,34.0498,33.8592,33.9721,203200.0
2014-06-19 09:35:00,48.1,48.39,48.1,48.36,207300.0,33.958,34.1627,33.958,34.1416,207300.0
2014-06-19 09:40:00,48.35,48.4,48.24,48.38,179600.0,34.1345,34.1698,34.0568,34.1557,179600.0
2014-06-19 09:45:00,48.37,48.44,48.36,48.41,205400.0,34.1486,34.198,34.1416,34.1769,205400.0
2014-06-19 09:50:00,48.42,48.42,48.34,48.35,96000.0,34.1839,34.1839,34.1274,34.1345,96000.0
2014-06-19 09:55:00,48.35,48.38,48.32,48.37,62200.0,34.1345,34.1557,34.1133,34.1486,62200.0
2014-06-19 10:00:00,48.37,48.4,48.3,48.3,228000.0,34.1486,34.1698,34.0992,34.0992,228000.0
2014-06-19 10:05:00,48.3,48.3,48.18,48.18,58400.0,34.0992,34.0992,34.0145,34.0145,58400.0
2014-06-19 10:10:00,48.18,48.27,48.15,48.25,61200.0,34.0145,34.078,33.9933,34.0639,61200.0
2014-06-19 10:15:00,48.25,48.3,48.22,48.27,59700.0,34.0639,34.0992,34.0427,34.078,59700.0
2014-06-19 10:20:00,48.27,48.27,48.14,48.17,60700.0,34.078,34.078,33.9862,34.0074,60700.0
2014-06-19 10:25:00,48.18,48.18,48.13,48.13,29100.0,34.0145,34.0145,33.9792,33.9792,29100.0
2014-06-19 10:30:00,48.14,48.18,48.13,48.18,35300.0,33.9862,34.0145,33.9792,34.0145,35300.0
2014-06-19 10:35:00,48.18,48.23,48.16,48.2,186100.0,34.0145,34.0498,34.0004,34.0286,186100.0
2014-06-19 10:40:00,48.2,48.22,48.17,48.17,61600.0,34.0286,34.0427,34.0074,34.0074,61600.0
2014-06-19 10:45:00,48.17,48.2,48.13,48.19,91900.0,34.0074,34.0286,33.9792,34.0215,91900.0
2014-06-19 10:50:00,48.19,48.19,48.13,48.14,60500.0,34.0215,34.0215,33.9792,33.9862,60500.0
2014-06-19 10:55:00,48.14,48.17,48.08,48.12,84100.0,33.9862,34.0074,33.9439,33.9721,84100.0
2014-06-19 11:00:00,48.13,48.14,48.1,48.1,26300.0,33.9792,33.9862,33.958,33.958,26300.0
2014-06-19 11:05:00,48.1,48.16,48.07,48.08,58500.0,33.958,34.0004,33.9368,33.9439,58500.0
2014-06-19 11:10:00,48.07,48.08,48.05,48.07,44700.0,33.9368,33.9439,33.9227,33.9368,44700.0
2014-06-19 11:15:00,48.07,48.09,48.03,48.04,37900.0,33.9368,33.9509,33.9086,33.9156,37900.0
2014-06-19 11:20:00,48.05,48.05,48.02,48.02,49000.0,33.9227,33.9227,33.9015,33.9015,49000.0
2014-06-19 11:25:00,48.03,48.06,48.03,48.03,66400.0,33.9086,33.9298,33.9086,33.9086,66400.0
2014-06-19 11:30:00,48.02,48.09,48.0,48.0,124300.0,33.9015,33.9509,33.8874,33.8874,124300.0
2014-06-19 11:35:00,48.0,48.02,47.99,47.99,35500.0,33.8874,33.9015,33.8803,33.8803,35500.0
2014-06-19 11:40:00,48.0,48.0,47.9,47.93,87900.0,33.8874,33.8874,33.8168,33.838,87900.0
2014-06-19 11:45:00,47.93,47.96,47.91,47.92,35100.0,33.838,33.8592,33.8239,33.8309,35100.0
2014-06-19 11:50:00,47.92,47.97,47.91,47.96,47400.0,33.8309,33.8662,33.8239,33.8592,47400.0
2014-06-19 11:55:00,47.96,47.98,47.95,47.96,27600.0,33.8592,33.8733,33.8521,33.8592,27600.0
2014-06-19 12:00:00,47.97,47.97,47.95,47.97,25800.0,33.8662,33.8662,33.8521,33.8662,25800.0
2014-06-19 12:05:00,47.97,47.98,47.93,47.93,52200.0,33.8662,33.8733,33.838,33.838,52200.0
2014-06-19 12:10:00,47.93,47.95,47.92,47.93,20600.0,33.838,33.8521,33.8309,33.838,20600.0
2014-06-19 12:15:00,47.94,47.96,47.91,47.95,48100.0,33.845,33.8592,33.8239,33.8521,48100.0
2014-06-19 12:20:00,47.96,47.97,47.93,47.94,37500.0,33.8592,33.8662,33.838,33.845,37500.0
2014-06-19 12:25:00,47.94,47.94,47.86,47.87,60700.0,33.845,33.845,33.7886,33.7956,60700.0
2014-06-19 12:30:00,47.87,47.89,47.85,47.88,46500.0,33.7956,33.8097,33.7815,33.8027,46500.0
2014-06-19 12:35:00,47.88,47.89,47.84,47.89,61900.0,33.8027,33.8097,33.7744,33.8097,61900.0
2014-06-19 12:40:00,47.88,47.91,47.86,47.87,37500.0,33.8027,33.8239,33.7886,33.7956,37500.0
2014-06-19 12:45:00,47.87,47.87,47.86,47.87,25700.0,33.7956,33.7956,33.7886,33.7956,25700.0
2014-06-19 12:50:00,47.87,47.9,47.85,47.88,44300.0,33.7956,33.8168,33.7815,33.8027,44300.0
2014-06-19 12:55:00,47.89,47.91,47.86,47.88,62300.0,33.8097,33.8239,33.7886,33.8027,62300.0
2014-06-19 13:00:00,47.88,47.9,47.87,47.88,40700.0,33.8027,33.8168,33.7956,33.8027,40700.0
2014-06-19 13:05:00,47.88,47.9,47.87,47.87,44100.0,33.8027,33.8168,33.7956,33.7956,44100.0
2014-06-19 13:10:00,47.87,47.87,47.76,47.76,83000.0,33.7956,33.7956,33.718,33.718,83000.0
2014-06-19 13:15:00,47.77,47.79,47.73,47.74,69300.0,33.725,33.7391,33.6968,33.7038,69300.0
2014-06-19 13:20:00,47.75,47.79,47.73,47.79,48700.0,33.7109,33.7391,33.6968,33.7391,48700.0
2014-06-19 13:25:00,47.79,47.8,47.75,47.77,59000.0,33.7391,33.7462,33.7109,33.725,59000.0
2014-06-19 13:30:00,47.76,47.77,47.74,47.75,56400.0,33.718,33.725,33.7038,33.7109,56400.0
2014-06-19 13:35:00,47.75,47.77,47.73,47.77,38700.0,33.7109,33.725,33.6968,33.725,38700.0
2014-06-19 13:40:00,47.77,47.77,47.72,47.73,43100.0,33.725,33.725,33.6897,33.6968,43100.0
2014-06-19 13:45:00,47.73,47.73,47.69,47.69,77700.0,33.6968,33.6968,33.6685,33.6685,77700.0
2014-06-19 13:50:00,47.7,47.71,47.67,47.68,58200.0,33.6756,33.6827,33.6544,33.6615,58200.0
2014-06-19 13:55:00,47.67,47.7,47.67,47.68,59900.0,33.6544,33.6756,33.6544,33.6615,59900.0
2014-06-19 14:00:00,47.69,47.77,47.68,47.77,88400.0,33.6685,33.725,33.6615,33.725,88400.0
2014-06-19 14:05:00,47.76,47.77,47.7,47.71,57300.0,33.718,33.725,33.6756,33.6827,57300.0
2014-06-19 14:10:00,47.71,47.76,47.69,47.75,66200.0,33.6827,33.718,33.6685,33.7109,66200.0
2014-06-19 14:15:00,47.75,47.76,47.71,47.71,65000.0,33.7109,33.718,33.6827,33.6827,65000.0
2014-06-19 14:20:00,47.72,47.75,47.68,47.71,74100.0,33.6897,33.7109,33.6615,33.6827,74100.0
2014-06-19 14:25:00,47.71,47.72,47.69,47.69,60000.0,33.6827,33.6897,33.6685,33.6685,60000.0
2014-06-19 14:30:00,47.7,47.7,47.64,47.68,85100.0,33.6756,33.6756,33.6332,33.6615,85100.0
2014-06-19 14:35:00,47.68,47.76,47.68,47.75,39500.0,33.6615,33.718,33.6615,33.7109,39500.0
2014-06-19 14:40:00,47.76,47.79,47.74,47.78,29500.0,33.718,33.7391,33.7038,33.7321,29500.0
2014-06-19 14:45:00,47.77,47.81,47.77,47.8,43800.0,33.725,33.7533,33.725,33.7462,43800.0
2014-06-19 14:50:00,47.81,47.89,47.81,47.87,116000.0,33.7533,33.8097,33.7533,33.7956,116000.0
2014-06-19 14:55:00,47.87,47.88,47.84,47.86,25000.0,33.7956,33.8027,33.7744,33.7886,25000.0
2014-06-19 15:00:00,47.85,47.9,47.85,47.88,54700.0,33.7815,33.8168,33.7815,33.8027,54700.0
2014-06-19 15:05:00,47.88,47.9,47.85,47.9,58500.0,33.8027,33.8168,33.7815,33.8168,58500.0
2014-06-19 15:10:00,47.89,47.91,47.87,47.89,53400.0,33.8097,33.8239,33.7956,33.8097,53400.0
2014-06-19 15:15:00,47.88,47.89,47.84,47.85,42000.0,33.8027,33.8097,33.7744,33.7815,42000.0
2014-06-19 15:20:00,47.85,47.87,47.83,47.83,98100.0,33.7815,33.7956,33.7674,33.7674,98100.0
2014-06-19 15:25:00,47.83,47.85,47.82,47.84,46700.0,33.7674,33.7815,33.7603,33.7744,46700.0
2014-06-19 15:30:00,47.85,47.86,47.81,47.82,73900.0,33.7815,33.7886,33.7533,33.7603,73900.0
2014-06-19 15:35:00,47.81,47.89,47.8,47.89,86200.0,33.7533,33.8097,33.7462,33.8097,86200.0
2014-06-19 15:40:00,47.89,47.9,47.85,47.85,128900.0,33.8097,33.8168,33.7815,33.7815,128900.0
2014-06-19 15:45:00,47.85,47.87,47.83,47.84,195900.0,33.7815,33.7956,33.7674,33.7744,195900.0
2014-06-19 15:50:00,47.83,47.88,47.82,47.85,179400.0,33.7674,33.8027,33.7603,33.7815,179400.0
2014-06-19 15:55:00,47.85,47.86,47.83,47.85,350800.0,33.7815,33.7886,33.7674,33.7815,350800.0
2014-06-20 09:30:00,47.67,47.87,47.58,47.78,2312800.0,33.6544,33.7956,33.5909,33.7321,2312800.0
2014-06-20 09:35:00,47.79,48.01,47.75,47.8,266900.0,33.7391,33.8945,33.7109,33.7462,266900.0
2014-06-20 09:40:00,47.81,47.88,47.7,47.73,138100.0,33.7533,33.8027,33.6756,33.6968,138100.0
2014-06-20 09:45:00,47.73,47.77,47.66,47.76,182600.0,33.6968,33.725,33.6474,33.718,182600.0
2014-06-20 09:50:00,47.75,47.79,47.66,47.68,128300.0,33.7109,33.7391,33.6474,33.6615,128300.0
2014-06-20 09:55:00,47.69,47.77,47.66,47.71,127200.0,33.6685,33.725,33.6474,33.6827,127200.0
2014-06-20 10:00:00,47.71,47.71,47.58,47.61,200000.0,33.6827,33.6827,33.5909,33.6121,200000.0
2014-06-20 10:05:00,47.62,47.66,47.58,47.61,132800.0,33.6191,33.6474,33.5909,33.6121,132800.0
2014-06-20 10:10:00,47.6,47.65,47.59,47.61,91900.0,33.605,33.6403,33.5979,33.6121,91900.0
2014-06-20 10:15:00,47.61,47.69,47.57,47.58,141900.0,33.6121,33.6685,33.5838,33.5909,141900.0
2014-06-20 10:20:00,47.59,47.66,47.56,47.57,134700.0,33.5979,33.6474,33.5768,33.5838,134700.0
2014-06-20 10:25:00,47.58,47.59,47.5,47.55,171000.0,33.5909,33.5979,33.5344,33.5697,171000.0
2014-06-20 10:30:00,47.56,47.65,47.56,47.64,88800.0,33.5768,33.6403,33.5768,33.6332,88800.0
2014-06-20 10:35:00,47.64,47.68,47.62,47.68,134700.0,33.6332,33.6615,33.6191,33.6615,134700.0
2014-06-20 10:40:00,47.68,47.7,47.64,47.64,136200.0,33.6615,33.6756,33.6332,33.6332,136200.0
2014-06-20 10:45:00,47.64,47.69,47.62,47.65,76300.0,33.6332,33.6685,33.6191,33.6403,76300.0
2014-06-20 10:50:00,47.66,47.73,47.61,47.73,65900.0,33.6474,33.6968,33.6121,33.6968,65900.0
2014-06-20 10:55:00,47.72,47.78,47.7,47.76,273400.0,33.6897,33.7321,33.6756,33.718,273400.0
2014-06-20 11:00:00,47.76,47.77,47.73,47.74,98000.0,33.718,33.725,33.6968,33.7038,98000.0
2014-06-20 11:05:00,47.74,47.76,47.72,47.74,94300.0,33.7038,33.718,33.6897,33.7038,94300.0
2014-06-20 11:10:00,47.74,47.9,47.73,47.89,117600.0,33.7038,33.8168,33.6968,33.8097,117600.0
2014-06-20 11:15:00,47.89,47.89,47.75,47.75,148600.0,33.8097,33.8097,33.7109,33.7109,148600.0
2014-06-20 11:20:00,47.75,47.82,47.75,47.79,218200.0,33.7109,33.7603,33.7109,33.7391,218200.0
2014-06-20 11:25:00,47.8,47.82,47.72,47.73,116300.0,33.7462,33.7603,33.6897,33.6968,116300.0
2014-06-20 11:30:00,47.73,47.78,47.71,47.73,117900.0,33.6968,33.7321,33.6827,33.6968,117900.0
2014-06-20 11:35:00,47.73,47.76,47.72,47.76,243100.0,33.6968,33.718,33.6897,33.718,243100.0
2014-06-20 11:40:00,47.75,47.78,47.74,47.76,74300.0,33.7109,33.7321,33.7038,33.718,74300.0
2014-06-20 11:45:00,47.77,47.79,47.76,47.76,50900.0,33.725,33.7391,33.718,33.718,50900.0
2014-06-20 11:50:00,47.76,47.78,47.74,47.77,87000.0,33.718,33.7321,33.7038,33.725,87000.0
2014-06-20 11:55:00,47.76,47.76,47.72,47.74,119500.0,33.718,33.718,33.6897,33.7038,119500.0
2014-06-20 12:00:00,47.75,47.76,47.72,47.74,80900.0,33.7109,33.718,33.6897,33.7038,80900.0
2014-06-20 12:05:00,47.74,47.76,47.74,47.75,43200.0,33.7038,33.718,33.7038,33.7109,43200.0
2014-06-20 12:10:00,47.75,47.79,47.75,47.78,74700.0,33.7109,33.7391,33.7109,33.7321,74700.0
2014-06-20 12:15:00,47.79,47.79,47.73,47.75,82300.0,33.7391,33.7391,33.6968,33.7109,82300.0
2014-06-20 12:20:00,47.75,47.78,47.74,47.75,53500.0,33.7109,33.7321,33.7038,33.7109,53500.0
2014-06-20 12:25:00,47.75,47.77,47.74,47.76,58200.0,33.7109,33.725,33.7038,33.718,58200.0
2014-06-20 12:30:00,47.76,47.76,47.74,47.74,99100.0,33.718,33.718,33.7038,33.7038,99100.0
2014-06-20 12:35:00,47.74,47.76,47.73,47.75,66600.0,33.7038,33.718,33.6968,33.7109,66600.0
2014-06-20 12:40:00,47.76,47.76,47.73,47.74,47300.0,33.718,33.718,33.6968,33.7038,47300.0
2014-06-20 12:45:00,47.73,47.74,47.67,47.72,74200.0,33.6968,33.7038,33.6544,33.6897,74200.0
2014-06-20 12:50:00,47.72,47.74,47.71,47.72,30300.0,33.6897,33.7038,33.6827,33.6897,30300.0
2014-06-20 12:55:00,47.72,47.75,47.69,47.75,70500.0,33.6897,33.7109,33.6685,33.7109,70500.0
2014-06-20 13:00:00,47.75,47.75,47.71,47.71,73100.0,33.7109,33.7109,33.6827,33.6827,73100.0
2014-06-20 13:05:00,47.72,47.75,47.71,47.73,39300.0,33.6897,33.7109,33.6827,33.6968,39300.0
2014-06-20 13:10:00,47.73,47.76,47.72,47.76,45000.0,33.6968,33.718,33.6897,33.718,45000.0
2014-06-20 13:15:00,47.76,47.78,47.73,47.73,55500.0,33.718,33.7321,33.6968,33.6968,55500.0
2014-06-20 13:20:00,47.74,47.78,47.73,47.78,31900.0,33.7038,33.7321,33.6968,33.7321,31900.0
2014-06-20 13:25:00,47.78,47.84,47.74,47.77,71900.0,33.7321,33.7744,33.7038,33.725,71900.0
2014-06-20 13:30:00,47.76,47.77,47.75,47.75,77300.0,33.718,33.725,33.7109,33.7109,77300.0
2014-06-20 13:35:00,47.76,47.77,47.65,47.66,184200.0,33.718,33.725,33.6403,33.6474,184200.0
2014-06-20 13:40:00,47.65,47.67,47.59,47.66,158300.0,33.6403,33.6544,33.5979,33.6474,158300.0
2014-06-20 13:45:00,47.65,47.69,47.55,47.57,186100.0,33.6403,33.6685,33.5697,33.5838,186100.0
2014-06-20 13:50:00,47.57,47.61,47.56,47.59,151400.0,33.5838,33.6121,33.5768,33.5979,151400.0
2014-06-20 13:55:00,47.59,47.65,47.57,47.58,113300.0,33.5979,33.6403,33.5838,33.5909,113300.0
2014-06-20 14:00:00,47.59,47.6,47.57,47.57,65400.0,33.5979,33.605,33.5838,33.5838,65400.0
2014-06-20 14:05:00,47.58,47.63,47.57,47.62,74900.0,33.5909,33.6262,33.5838,33.6191,74900.0
2014-06-20 14:10:00,47.63,47.68,47.62,47.66,47700.0,33.6262,33.6615,33.6191,33.6474,47700.0
2014-06-20 14:15:00,47.66,47.69,47.64,47.65,67100.0,33.6474,33.6685,33.6332,33.6403,67100.0
2014-06-20 14:20:00,47.66,47.66,47.6,47.61,67300.0,33.6474,33.6474,33.605,33.6121,67300.0
2014-06-20 14:25:00,47.6,47.62,47.59,47.62,54200.0,33.605,33.6191,33.5979,33.6191,54200.0
2014-06-20 14:30:00,47.62,47.62,47.58,47.59,95300.0,33.6191,33.6191,33.5909,33.5979,95300.0
2014-06-20 14:35:00,47.59,47.63,47.58,47.59,86000.0,33.5979,33.6262,33.5909,33.5979,86000.0
2014-06-20 14:40:00,47.58,47.59,47.52,47.52,128100.0,33.5909,33.5979,33.5485,33.5485,128100.0
2014-06-20 14:45:00,47.53,47.55,47.51,47.52,155900.0,33.5556,33.5697,33.5415,33.5485,155900.0
2014-06-20 14:50:00,47.53,47.53,47.5,47.53,67600.0,33.5556,33.5556,33.5344,33.5556,67600.0
2014-06-20 14:55:00,47.53,47.54,47.5,47.5,86500.0,33.5556,33.5626,33.5344,33.5344,86500.0
2014-06-20 15:00:00,47.51,47.54,47.49,47.52,115400.0,33.5415,33.5626,33.5273,33.5485,115400.0
2014-06-20 15:05:00,47.53,47.59,47.52,47.59,77800.0,33.5556,33.5979,33.5485,33.5979,77800.0
2014-06-20 15:10:00,47.59,47.59,47.54,47.54,109200.0,33.5979,33.5979,33.5626,33.5626,109200.0
2014-06-20 15:15:00,47.54,47.57,47.54,47.56,90800.0,33.5626,33.5838,33.5626,33.5768,90800.0
2014-06-20 15:20:00,47.57,47.62,47.57,47.62,72400.0,33.5838,33.6191,33.5838,33.6191,72400.0
2014-06-20 15:25:00,47.62,47.7,47.61,47.69,85700.0,33.6191,33.6756,33.6121,33.6685,85700.0
2014-06-20 15:30:00,47.69,47.73,47.68,47.72,122000.0,33.6685,33.6968,33.6615,33.6897,122000.0
2014-06-20 15:35:00,47.73,47.81,47.72,47.8,200400.0,33.6968,33.7533,33.6897,33.7462,200400.0
2014-06-20 15:40:00,47.79,47.83,47.77,47.81,187000.0,33.7391,33.7674,33.725,33.7533,187000.0
2014-06-20 15:45:00,47.8,47.81,47.74,47.79,164100.0,33.7462,33.7533,33.7038,33.7391,164100.0
2014-06-20 15:50:00,47.79,47.8,47.74,47.75,260600.0,33.7391,33.7462,33.7038,33.7109,260600.0
2014-06-20 15:55:00,47.75,47.8,47.73,47.78,442200.0,33.7109,33.7462,33.6968,33.7321,442200.0
2014-06-23 09:30:00,47.98,48.0,47.83,47.9,204200.0,33.8733,33.8874,33.7674,33.8168,204200.0
2014-06-23 09:35:00,47.89,47.99,47.76,47.81,62000.0,33.8097,33.8803,33.718,33.7533,62000.0
2014-06-23 09:40:00,47.82,47.82,47.72,47.74,55400.0,33.7603,33.7603,33.6897,33.7038,55400.0
2014-06-23 09:45:00,47.75,47.77,47.67,47.74,68000.0,33.7109,33.725,33.6544,33.7038,68000.0
2014-06-23 09:50:00,47.74,47.76,47.67,47.68,96700.0,33.7038,33.718,33.6544,33.6615,96700.0
2014-06-23 09:55:00,47.68,47.69,47.6,47.61,100600.0,33.6615,33.6685,33.605,33.6121,100600.0
2014-06-23 10:00:00,47.63,47.71,47.62,47.68,50800.0,33.6262,33.6827,33.6191,33.6615,50800.0
2014-06-23 10:05:00,47.68,47.79,47.67,47.78,126300.0,33.6615,33.7391,33.6544,33.7321,126300.0
2014-06-23 10:10:00,47.78,47.81,47.74,47.79,98900.0,33.7321,33.7533,33.7038,33.7391,98900.0
2014-06-23 10:15:00,47.79,47.82,47.77,47.78,71500.0,33.7391,33.7603,33.725,33.7321,71500.0
2014-06-23 10:20:00,47.77,47.78,47.72,47.76,120200.0,33.725,33.7321,33.6897,33.718,120200.0
2014-06-23 10:25:00,47.76,47.76,47.72,47.74,68100.0,33.718,33.718,33.6897,33.7038,68100.0
2014-06-23 10:30:00,47.73,47.76,47.71,47.73,77500.0,33.6968,33.718,33.6827,33.6968,77500.0
2014-06-23 10:35:00,47.73,47.78,47.73,47.75,58900.0,33.6968,33.7321,33.6968,33.7109,58900.0
2014-06-23 10:40:00,47.74,47.75,47.68,47.69,75600.0,33.7038,33.7109,33.6615,33.6685,75600.0
2014-06-23 10:45:00,47.69,47.71,47.61,47.63,82500.0,33.6685,33.6827,33.6121,33.6262,82500.0
2014-06-23 10:50:00,47.64,47.64,47.57,47.58,62600.0,33.6332,33.6332,33.5838,33.5909,62600.0
2014-06-23 10:55:00,47.58,47.64,47.57,47.64,36300.0,33.5909,33.6332,33.5838,33.6332,36300.0
2014-06-23 11:00:00,47.63,47.68,47.63,47.64,78200.0,33.6262,33.6615,33.6262,33.6332,78200.0
2014-06-23 11:05:00,47.63,47.69,47.63,47.69,37200.0,33.6262,33.6685,33.6262,33.6685,37200.0
2014-06-23 11:10:00,47.69,47.72,47.66,47.69,43600.0,33.6685,33.6897,33.6474,33.6685,43600.0
2014-06-23 11:15:00,47.69,47.72,47.68,47.69,41200.0,33.6685,33.6897,33.6615,33.6685,41200.0
2014-06-23 11:20:00,47.7,47.72,47.69,47.7,48400.0,33.6756,33.6897,33.6685,33.6756,48400.0
2014-06-23 11:25:00,47.71,47.71,47.65,47.67,61400.0,33.6827,33.6827,33.6403,33.6544,61400.0
2014-06-23 11:30:00,47.67,47.68,47.54,47.56,100500.0,33.6544,33.6615,33.5626,33.5768,100500.0
2014-06-23 11:35:00,47.56,47.68,47.55,47.66,48800.0,33.5768,33.6615,33.5697,33.6474,48800.0
2014-06-23 11:40:00,47.66,47.71,47.65,47.71,34000.0,33.6474,33.6827,33.6403,33.6827,34000.0
2014-06-23 11:45:00,47.71,47.75,47.7,47.74,45600.0,33.6827,33.7109,33.6756,33.7038,45600.0
2014-06-23 11:50:00,47.74,47.77,47.71,47.72,23200.0,33.7038,33.725,33.6827,33.6897,23200.0
2014-06-23 11:55:00,47.71,47.71,47.66,47.67,60200.0,33.6827,33.6827,33.6474,33.6544,60200.0
2014-06-23 12:00:00,47.66,47.7,47.62,47.65,60900.0,33.6474,33.6756,33.6191,33.6403,60900.0
2014-06-23 12:05:00,47.65,47.69,47.65,47.68,27200.0,33.6403,33.6685,33.6403,33.6615,27200.0
2014-06-23 12:10:00,47.68,47.69,47.66,47.67,31800.0,33.6615,33.6685,33.6474,33.6544,31800.0
2014-06-23 12:15:00,47.68,47.71,47.66,47.67,59200.0,33.6615,33.6827,33.6474,33.6544,59200.0
2014-06-23 12:20:00,47.67,47.67,47.6,47.6,64800.0,33.6544,33.6544,33.605,33.605,64800.0
2014-06-23 12:25:00,47.6,47.6,47.54,47.59,45600.0,33.605,33.605,33.5626,33.5979,45600.0
2014-06-23 12:30:00,47.59,47.65,47.59,47.61,32200.0,33.5979,33.6403,33.5979,33.6121,32200.0
2014-06-23 12:35:00,47.61,47.66,47.61,47.61,35100.0,33.6121,33.6474,33.6121,33.6121,35100.0
2014-06-23 12:40:00,47.61,47.67,47.61,47.65,57900.0,33.6121,33.6544,33.6121,33.6403,57900.0
2014-06-23 12:45:00,47.65,47.68,47.63,47.67,26200.0,33.6403,33.6615,33.6262,33.6544,26200.0
2014-06-23 12:50:00,47.66,47.69,47.65,47.69,31700.0,33.6474,33.6685,33.6403,33.6685,31700.0
2014-06-23 12:55:00,47.69,47.73,47.69,47.73,45300.0,33.6685,33.6968,33.6685,33.6968,45300.0
2014-06-23 13:00:00,47.72,47.77,47.71,47.77,69700.0,33.6897,33.725,33.6827,33.725,69700.0
2014-06-23 13:05:00,47.77,47.78,47.75,47.75,53600.0,33.725,33.7321,33.7109,33.7109,53600.0
2014-06-23 13:10:00,47.75,47.83,47.73,47.82,112400.0,33.7109,33.7674,33.6968,33.7603,112400.0
2014-06-23 13:15:00,47.82,47.82,47.74,47.75,50200.0,33.7603,33.7603,33.7038,33.7109,50200.0
2014-06-23 13:20:00,47.74,47.81,47.74,47.77,38600.0,33.7038,33.7533,33.7038,33.725,38600.0
2014-06-23 13:25:00,47.76,47.78,47.75,47.78,23700.0,33.718,33.7321,33.7109,33.7321,23700.0
2014-06-23 13:30:00,47.79,47.83,47.75,47.83,66300.0,33.7391,33.7674,33.7109,33.7674,66300.0
2014-06-23 13:35:00,47.83,47.87,47.82,47.84,48900.0,33.7674,33.7956,33.7603,33.7744,48900.0
2014-06-23 13:40:00,47.85,47.89,47.83,47.89,59700.0,33.7815,33.8097,33.7674,33.8097,59700.0
2014-06-23 13:45:00,47.88,47.9,47.85,47.89,51000.0,33.8027,33.8168,33.7815,33.8097,51000.0
2014-06-23 13:50:00,47.89,47.93,47.88,47.92,55200.0,33.8097,33.838,33.8027,33.8309,55200.0
2014-06-23 13:55:00,47.93,47.93,47.88,47.89,79600.0,33.838,33.838,33.8027,33.8097,79600.0
2014-06-23 14:00:00,47.89,47.89,47.83,47.83,41900.0,33.8097,33.8097,33.7674,33.7674,41900.0
2014-06-23 14:05:00,47.83,47.86,47.82,47.84,28900.0,33.7674,33.7886,33.7603,33.7744,28900.0
2014-06-23 14:10:00,47.86,47.88,47.84,47.86,41900.0,33.7886,33.8027,33.7744,33.7886,41900.0
2014-06-23 14:15:00,47.87,47.88,47.84,47.84,75100.0,33.7956,33.8027,33.7744,33.7744,75100.0
2014-06-23 14:20:00,47.84,47.87,47.83,47.85,66500.0,33.7744,33.7956,33.7674,33.7815,66500.0
2014-06-23 14:25:00,47.84,47.86,47.83,47.84,35100.0,33.7744,33.7886,33.7674,33.7744,35100.0
2014-06-23 14:30:00,47.85,47.88,47.82,47.85,83000.0,33.7815,33.8027,33.7603,33.7815,83000.0
2014-06-23 14:35:00,47.84,47.84,47.81,47.84,39800.0,33.7744,33.7744,33.7533,33.7744,39800.0
2014-06-23 14:40:00,47.84,47.85,47.82,47.85,38000.0,33.7744,33.7815,33.7603,33.7815,38000.0
2014-06-23 14:45:00,47.85,47.86,47.84,47.84,37000.0,33.7815,33.7886,33.7744,33.7744,37000.0
2014-06-23 14:50:00,47.85,47.86,47.84,47.86,56800.0,33.7815,33.7886,33.7744,33.7886,56800.0
2014-06-23 14:55:00,47.86,47.86,47.83,47.86,75300.0,33.7886,33.7886,33.7674,33.7886,75300.0
2014-06-23 15:00:00,47.85,47.9,47.85,47.86,93700.0,33.7815,33.8168,33.7815,33.7886,93700.0
2014-06-23 15:05:00,47.86,47.88,47.86,47.86,103900.0,33.7886,33.8027,33.7886,33.7886,103900.0
2014-06-23 15:10:00,47.86,47.88,47.85,47.87,109500.0,33.7886,33.8027,33.7815,33.7956,109500.0
2014-06-23 15:15:00,47.87,47.88,47.86,47.87,58000.0,33.7956,33.8027,33.7886,33.7956,58000.0
2014-06-23 15:20:00,47.87,47.9,47.87,47.89,146100.0,33.7956,33.8168,33.7956,33.8097,146100.0
2014-06-23 15:25:00,47.88,47.9,47.87,47.89,66600.0,33.8027,33.8168,33.7956,33.8097,66600.0
2014-06-23 15:30:00,47.89,47.94,47.89,47.93,110900.0,33.8097,33.845,33.8097,33.838,110900.0
2014-06-23 15:35:00,47.93,47.97,47.91,47.97,141000.0,33.838,33.8662,33.8239,33.8662,141000.0
2014-06-23 15:40:00,47.97,47.99,47.95,47.98,211100.0,33.8662,33.8803,33.8521,33.8733,211100.0
2014-06-23 15:45:00,47.99,48.06,47.98,48.03,328400.0,33.8803,33.9298,33.8733,33.9086,328400.0
2014-06-23 15:50:00,48.04,48.06,48.02,48.03,229500.0,33.9156,33.9298,33.9015,33.9086,229500.0
2014-06-23 15:55:00,48.03,48.04,47.98,47.99,268100.0,33.9086,33.9156,33.8733,33.8803,268100.0
2014-06-24 09:30:00,47.74,47.87,47.64,47.82,166600.0,33.7038,33.7956,33.6332,33.7603,166600.0
2014-06-24 09:35:00,47.82,47.84,47.68,47.8,124100.0,33.7603,33.7744,33.6615,33.7462,124100.0
2014-06-24 09:40:00,47.79,47.83,47.68,47.71,51500.0,33.7391,33.7674,33.6615,33.6827,51500.0
2014-06-24 09:45:00,47.72,47.75,47.66,47.69,55900.0,33.6897,33.7109,33.6474,33.6685,55900.0
2014-06-24 09:50:00,47.68,47.85,47.67,47.78,163700.0,33.6615,33.7815,33.6544,33.7321,163700.0
2014-06-24 09:55:00,47.77,47.82,47.77,47.8,119500.0,33.725,33.7603,33.725,33.7462,119500.0
2014-06-24 10:00:00,47.81,47.87,47.8,47.86,57400.0,33.7533,33.7956,33.7462,33.7886,57400.0
2014-06-24 10:05:00,47.85,47.96,47.83,47.95,108700.0,33.7815,33.8592,33.7674,33.8521,108700.0
2014-06-24 10:10:00,47.96,47.99,47.92,47.99,60500.0,33.8592,33.8803,33.8309,33.8803,60500.0
2014-06-24 10:15:00,47.98,48.06,47.96,47.98,168000.0,33.8733,33.9298,33.8592,33.8733,168000.0
2014-06-24 10:20:00,47.99,48.03,47.94,47.95,151000.0,33.8803,33.9086,33.845,33.8521,151000.0
2014-06-24 10:25:00,47.95,47.96,47.88,47.92,108900.0,33.8521,33.8592,33.8027,33.8309,108900.0
2014-06-24 10:30:00,47.93,47.94,47.89,47.94,120700.0,33.838,33.845,33.8097,33.845,120700.0
2014-06-24 10:35:00,47.94,48.07,47.94,48.06,74800.0,33.845,33.9368,33.845,33.9298,74800.0
2014-06-24 10:40:00,48.08,48.2,48.07,48.2,163700.0,33.9439,34.0286,33.9368,34.0286,163700.0
2014-06-24 10:45:00,48.2,48.2,48.15,48.16,98200.0,34.0286,34.0286,33.9933,34.0004,98200.0
2014-06-24 10:50:00,48.16,48.18,48.15,48.18,66900.0,34.0004,34.0145,33.9933,34.0145,66900.0
2014-06-24 10:55:00,48.17,48.18,48.12,48.12,54300.0,34.0074,34.0145,33.9721,33.9721,54300.0
2014-06-24 11:00:00,48.12,48.13,48.08,48.09,167300.0,33.9721,33.9792,33.9439,33.9509,167300.0
2014-06-24 11:05:00,48.09,48.09,48.04,48.07,64500.0,33.9509,33.9509,33.9156,33.9368,64500.0
2014-06-24 11:10:00,48.07,48.07,48.03,48.03,60700.0,33.9368,33.9368,33.9086,33.9086,60700.0
2014-06-24 11:15:00,48.04,48.1,48.02,48.09,204500.0,33.9156,33.958,33.9015,33.9509,204500.0
2014-06-24 11:20:00,48.09,48.1,48.08,48.09,67000.0,33.9509,33.958,33.9439,33.9509,67000.0
2014-06-24 11:25:00,48.09,48.17,48.09,48.11,113900.0,33.9509,34.0074,33.9509,33.9651,113900.0
2014-06-24 11:30:00,48.11,48.13,48.07,48.12,86600.0,33.9651,33.9792,33.9368,33.9721,86600.0
2014-06-24 11:35:00,48.11,48.12,48.01,48.01,82700.0,33.9651,33.9721,33.8945,33.8945,82700.0
2014-06-24 11:40:00,48.02,48.04,48.0,48.04,73300.0,33.9015,33.9156,33.8874,33.9156,73300.0
2014-06-24 11:45:00,48.05,48.06,48.0,48.05,115000.0,33.9227,33.9298,33.8874,33.9227,115000.0
2014-06-24 11:50:00,48.05,48.06,48.04,48.05,99900.0,33.9227,33.9298,33.9156,33.9227,99900.0
2014-06-24 11:55:00,48.05,48.08,48.04,48.07,63600.0,33.9227,33.9439,33.9156,33.9368,63600.0
2014-06-24 12:00:00,48.08,48.11,48.06,48.07,122700.0,33.9439,33.9651,33.9298,33.9368,122700.0
2014-06-24 12:05:00,48.08,48.08,48.02,48.02,47600.0,33.9439,33.9439,33.9015,33.9015,47600.0
2014-06-24 12:10:00,48.02,48.03,48.0,48.02,78500.0,33.9015,33.9086,33.8874,33.9015,78500.0
2014-06-24 12:15:00,48.02,48.07,48.02,48.05,121200.0,33.9015,33.9368,33.9015,33.9227,121200.0
2014-06-24 12:20:00,48.05,48.11,48.05,48.11,73000.0,33.9227,33.9651,33.9227,33.9651,73000.0
2014-06-24 12:25:00,48.11,48.16,48.09,48.14,93000.0,33.9651,34.0004,33.9509,33.9862,93000.0
2014-06-24 12:30:00,48.14,48.24,48.12,48.24,171800.0,33.9862,34.0568,33.9721,34.0568,171800.0
2014-06-24 12:35:00,48.23,48.3,48.23,48.27,91500.0,34.0498,34.0992,34.0498,34.078,91500.0
2014-06-24 12:40:00,48.28,48.32,48.24,48.3,115000.0,34.0851,34.1133,34.0568,34.0992,115000.0
2014-06-24 12:45:00,48.3,48.3,48.18,48.21,89800.0,34.0992,34.0992,34.0145,34.0357,89800.0
2014-06-24 12:50:00,48.22,48.25,48.19,48.24,31400.0,34.0427,34.0639,34.0215,34.0568,31400.0
2014-06-24 12:55:00,48.23,48.25,48.2,48.25,30300.0,34.0498,34.0639,34.0286,34.0639,30300.0
2014-06-24 13:00:00,48.24,48.26,48.2,48.25,78100.0,34.0568,34.071,34.0286,34.0639,78100.0
2014-06-24 13:05:00,48.24,48.27,48.21,48.23,58500.0,34.0568,34.078,34.0357,34.0498,58500.0
2014-06-24 13:10:00,48.23,48.25,48.22,48.25,65400.0,34.0498,34.0639,34.0427,34.0639,65400.0
2014-06-24 13:15:00,48.24,48.26,48.2,48.25,109900.0,34.0568,34.071,34.0286,34.0639,109900.0
2014-06-24 13:20:00,48.24,48.28,48.22,48.28,202600.0,34.0568,34.0851,34.0427,34.0851,202600.0
2014-06-24 13:25:00,48.27,48.28,48.22,48.22,67200.0,34.078,34.0851,34.0427,34.0427,67200.0
2014-06-24 13:30:00,48.22,48.26,48.21,48.26,46900.0,34.0427,34.071,34.0357,34.071,46900.0
2014-06-24 13:35:00,48.26,48.28,48.24,48.27,58700.0,34.071,34.0851,34.0568,34.078,58700.0
2014-06-24 13:40:00,48.26,48.28,48.25,48.26,36700.0,34.071,34.0851,34.0639,34.071,36700.0
2014-06-24 13:45:00,48.26,48.26,48.24,48.25,38700.0,34.071,34.071,34.0568,34.0639,38700.0
2014-06-24 13:50:00,48.24,48.27,48.21,48.21,105900.0,34.0568,34.078,34.0357,34.0357,105900.0
2014-06-24 13:55:00,48.22,48.22,48.18,48.2,52600.0,34.0427,34.0427,34.0145,34.0286,52600.0
2014-06-24 14:00:00,48.2,48.3,48.2,48.29,121300.0,34.0286,34.0992,34.0286,34.0921,121300.0
2014-06-24 14:05:00,48.29,48.34,48.28,48.32,182900.0,34.0921,34.1274,34.0851,34.1133,182900.0
2014-06-24 14:10:00,48.32,48.36,48.31,48.32,69000.0,34.1133,34.1416,34.1063,34.1133,69000.0
2014-06-24 14:15:00,48.31,48.35,48.3,48.31,75000.0,34.1063,34.1345,34.0992,34.1063,75000.0
2014-06-24 14:20:00,48.31,48.32,48.25,48.26,59800.0,34.1063,34.1133,34.0639,34.071,59800.0
2014-06-24 14:25:00,48.26,48.27,48.21,48.22,113500.0,34.071,34.078,34.0357,34.0427,113500.0
2014-06-24 14:30:00,48.22,48.24,48.21,48.23,117000.0,34.0427,34.0568,34.0357,34.0498,117000.0
2014-06-24 14:35:00,48.24,48.27,48.22,48.27,78400.0,34.0568,34.078,34.0427,34.078,78400.0
2014-06-24 14:40:00,48.27,48.32,48.26,48.3,117800.0,34.078,34.1133,34.071,34.0992,117800.0
2014-06-24 14:45:00,48.3,48.35,48.28,48.34,144900.0,34.0992,34.1345,34.0851,34.1274,144900.0
2014-06-24 14:50:00,48.34,48.39,48.33,48.38,143300.0,34.1274,34.1627,34.1204,34.1557,143300.0
2014-06-24 14:55:00,48.39,48.44,48.37,48.38,176900.0,34.1627,34.198,34.1486,34.1557,176900.0
2014-06-24 15:00:00,48.38,48.41,48.36,48.41,250200.0,34.1557,34.1769,34.1416,34.1769,250200.0
2014-06-24 15:05:00,48.41,48.42,48.32,48.37,126800.0,34.1769,34.1839,34.1133,34.1486,126800.0
2014-06-24 15:10:00,48.37,48.41,48.33,48.33,311100.0,34.1486,34.1769,34.1204,34.1204,311100.0
2014-06-24 15:15:00,48.33,48.35,48.28,48.33,156300.0,34.1204,34.1345,34.0851,34.1204,156300.0
2014-06-24 15:20:00,48.33,48.38,48.29,48.33,210700.0,34.1204,34.1557,34.0921,34.1204,210700.0
2014-06-24 15:25:00,48.32,48.36,48.31,48.32,130600.0,34.1133,34.1416,34.1063,34.1133,130600.0
2014-06-24 15:30:00,48.33,48.33,48.3,48.3,204800.0,34.1204,34.1204,34.0992,34.0992,204800.0
2014-06-24 15:35:00,48.31,48.33,48.22,48.24,174100.0,34.1063,34.1204,34.0427,34.0568,174100.0
2014-06-24 15:40:00,48.24,48.36,48.23,48.35,190900.0,34.0568,34.1416,34.0498,34.1345,190900.0
2014-06-24 15:45:00,48.34,48.41,48.33,48.39,295600.0,34.1274,34.1769,34.1204,34.1627,295600.0
2014-06-24 15:50:00,48.4,48.4,48.36,48.37,331400.0,34.1698,34.1698,34.1416,34.1486,331400.0
2014-06-24 15:55:00,48.36,48.44,48.29,48.32,629800.0,34.1416,34.198,34.0921,34.1133,629800.0
2014-06-25 09:30:00,49.27,49.67,49.11,49.6,1284200.0,34.784,35.0664,34.671,35.017,1284200.0
2014-06-25 09:35:00,49.61,49.64,49.44,49.63,602100.0,35.024,35.0452,34.904,35.0382,602100.0
2014-06-25 09:40:00,49.63,49.73,49.56,49.71,543700.0,35.0382,35.1088,34.9887,35.0946,543700.0
2014-06-25 09:45:00,49.71,49.71,49.53,49.59,343300.0,35.0946,35.0946,34.9676,35.0099,343300.0
2014-06-25 09:50:00,49.59,49.65,49.54,49.62,377800.0,35.0099,35.0523,34.9746,35.0311,377800.0
2014-06-25 09:55:00,49.62,49.83,49.6,49.79,901300.0,35.0311,35.1794,35.017,35.1511,901300.0
2014-06-25 10:00:00,49.79,49.83,49.6,49.68,329400.0,35.1511,35.1794,35.017,35.0735,329400.0
2014-06-25 10:05:00,49.68,49.68,49.56,49.57,178200.0,35.0735,35.0735,34.9887,34.9958,178200.0
2014-06-25 10:10:00,49.57,49.68,49.57,49.67,244700.0,34.9958,35.0735,34.9958,35.0664,244700.0
2014-06-25 10:15:00,49.68,49.76,49.62,49.68,316300.0,35.0735,35.1299,35.0311,35.0735,316300.0
2014-06-25 10:20:00,49.66,49.82,49.65,49.82,250800.0,35.0593,35.1723,35.0523,35.1723,250800.0
2014-06-25 10:25:00,49.81,49.85,49.72,49.85,271500.0,35.1652,35.1935,35.1017,35.1935,271500.0
2014-06-25 10:30:00,49.85,49.94,49.73,49.76,428000.0,35.1935,35.257,35.1088,35.1299,428000.0
2014-06-25 10:35:00,49.76,49.8,49.7,49.78,279400.0,35.1299,35.1582,35.0876,35.1441,279400.0
2014-06-25 10:40:00,49.78,49.78,49.7,49.72,126100.0,35.1441,35.1441,35.0876,35.1017,126100.0
2014-06-25 10:45:00,49.72,49.75,49.61,49.66,214500.0,35.1017,35.1229,35.024,35.0593,214500.0
2014-06-25 10:50:00,49.65,49.75,49.65,49.72,117700.0,35.0523,35.1229,35.0523,35.1017,117700.0
2014-06-25 10:55:00,49.73,49.79,49.63,49.76,233300.0,35.1088,35.1511,35.0382,35.1299,233300.0
2014-06-25 11:00:00,49.76,49.76,49.63,49.66,203500.0,35.1299,35.1299,35.0382,35.0593,203500.0
2014-06-25 11:05:00,49.66,49.72,49.65,49.7,112900.0,35.0593,35.1017,35.0523,35.0876,112900.0
2014-06-25 11:10:00,49.71,49.72,49.67,49.69,101900.0,35.0946,35.1017,35.0664,35.0805,101900.0
2014-06-25 11:15:00,49.7,49.74,49.68,49.71,158400.0,35.0876,35.1158,35.0735,35.0946,158400.0
2014-06-25 11:20:00,49.72,49.75,49.71,49.73,107300.0,35.1017,35.1229,35.0946,35.1088,107300.0
2014-06-25 11:25:00,49.73,49.74,49.65,49.67,147600.0,35.1088,35.1158,35.0523,35.0664,147600.0
2014-06-25 11:30:00,49.68,49.77,49.67,49.71,182100.0,35.0735,35.137,35.0664,35.0946,182100.0
2014-06-25 11:35:00,49.72,49.91,49.71,49.91,168800.0,35.1017,35.2358,35.0946,35.2358,168800.0
2014-06-25 11:40:00,49.91,49.99,49.91,49.98,220700.0,35.2358,35.2923,35.2358,35.2853,220700.0
2014-06-25 11:45:00,49.98,49.98,49.8,49.82,170600.0,35.2853,35.2853,35.1582,35.1723,170600.0
2014-06-25 11:50:00,49.83,49.84,49.77,49.82,83700.0,35.1794,35.1864,35.137,35.1723,83700.0
2014-06-25 11:55:00,49.82,49.82,49.69,49.71,68400.0,35.1723,35.1723,35.0805,35.0946,68400.0
2014-06-25 12:00:00,49.71,49.73,49.69,49.71,63200.0,35.0946,35.1088,35.0805,35.0946,63200.0
2014-06-25 12:05:00,49.71,49.73,49.7,49.71,44400.0,35.0946,35.1088,35.0876,35.0946,44400.0
2014-06-25 12:10:00,49.72,49.79,49.7,49.75,114700.0,35.1017,35.1511,35.0876,35.1229,114700.0
2014-06-25 12:15:00,49.74,49.76,49.72,49.75,64100.0,35.1158,35.1299,35.1017,35.1229,64100.0
2014-06-25 12:20:00,49.74,49.79,49.74,49.78,49600.0,35.1158,35.1511,35.1158,35.1441,49600.0
2014-06-25 12:25:00,49.79,49.89,49.77,49.87,100400.0,35.1511,35.2217,35.137,35.2076,100400.0
2014-06-25 12:30:00,49.87,49.88,49.8,49.82,100100.0,35.2076,35.2147,35.1582,35.1723,100100.0
2014-06-25 12:35:00,49.83,49.89,49.81,49.83,48300.0,35.1794,35.2217,35.1652,35.1794,48300.0
2014-06-25 12:40:00,49.83,49.88,49.79,49.86,90900.0,35.1794,35.2147,35.1511,35.2005,90900.0
2014-06-25 12:45:00,49.86,49.9,49.84,49.86,175500.0,35.2005,35.2288,35.1864,35.2005,175500.0
2014-06-25 12:50:00,49.87,49.92,49.85,49.92,118900.0,35.2076,35.2429,35.1935,35.2429,118900.0
2014-06-25 12:55:00,49.91,49.92,49.89,49.91,105700.0,35.2358,35.2429,35.2217,35.2358,105700.0
2014-06-25 13:00:00,49.9,49.91,49.76,49.82,163700.0,35.2288,35.2358,35.1299,35.1723,163700.0
2014-06-25 13:05:00,49.81,49.81,49.75,49.75,62700.0,35.1652,35.1652,35.1229,35.1229,62700.0
2014-06-25 13:10:00,49.76,49.76,49.69,49.7,90700.0,35.1299,35.1299,35.0805,35.0876,90700.0
2014-06-25 13:15:00,49.71,49.72,49.67,49.68,105200.0,35.0946,35.1017,35.0664,35.0735,105200.0
2014-06-25 13:20:00,49.67,49.72,49.67,49.71,92400.0,35.0664,35.1017,35.0664,35.0946,92400.0
2014-06-25 13:25:00,49.7,49.77,49.7,49.76,92800.0,35.0876,35.137,35.0876,35.1299,92800.0
2014-06-25 13:30:00,49.75,49.75,49.68,49.7,119100.0,35.1229,35.1229,35.0735,35.0876,119100.0
2014-06-25 13:35:00,49.71,49.71,49.68,49.7,51100.0,35.0946,35.0946,35.0735,35.0876,51100.0
2014-06-25 13:40:00,49.7,49.8,49.7,49.8,118600.0,35.0876,35.1582,35.0876,35.1582,118600.0
2014-06-25 13:45:00,49.8,49.86,49.79,49.79,96600.0,35.1582,35.2005,35.1511,35.1511,96600.0
2014-06-25 13:50:00,49.79,49.81,49.78,49.79,75700.0,35.1511,35.1652,35.1441,35.1511,75700.0
2014-06-25 13:55:00,49.77,49.77,49.69,49.7,60200.0,35.137,35.137,35.0805,35.0876,60200.0
2014-06-25 14:00:00,49.7,49.71,49.63,49.63,99000.0,35.0876,35.0946,35.0382,35.0382,99000.0
2014-06-25 14:05:00,49.63,49.68,49.58,49.64,249800.0,35.0382,35.0735,35.0029,35.0452,249800.0
2014-06-25 14:10:00,49.64,49.67,49.63,49.64,77200.0,35.0452,35.0664,35.0382,35.0452,77200.0
2014-06-25 14:15:00,49.65,49.65,49.6,49.62,131400.0,35.0523,35.0523,35.017,35.0311,131400.0
2014-06-25 14:20:00,49.63,49.65,49.62,49.65,74100.0,35.0382,35.0523,35.0311,35.0523,74100.0
2014-06-25 14:25:00,49.64,49.66,49.59,49.61,107700.0,35.0452,35.0593,35.0099,35.024,107700.0
2014-06-25 14:30:00,49.61,49.63,49.58,49.58,53200.0,35.024,35.0382,35.0029,35.0029,53200.0
2014-06-25 14:35:00,49.58,49.61,49.58,49.6,177000.0,35.0029,35.024,35.0029,35.017,177000.0
2014-06-25 14:40:00,49.6,49.6,49.58,49.58,44200.0,35.017,35.017,35.0029,35.0029,44200.0
2014-06-25 14:45:00,49.58,49.59,49.58,49.59,90600.0,35.0029,35.0099,35.0029,35.0099,90600.0
2014-06-25 14:50:00,49.58,49.66,49.58,49.65,114900.0,35.0029,35.0593,35.0029,35.0523,114900.0
2014-06-25 14:55:00,49.64,49.65,49.62,49.63,45000.0,35.0452,35.0523,35.0311,35.0382,45000.0
2014-06-25 15:00:00,49.63,49.65,49.62,49.65,71400.0,35.0382,35.0523,35.0311,35.0523,71400.0
2014-06-25 15:05:00,49.64,49.69,49.64,49.69,82300.0,35.0452,35.0805,35.0452,35.0805,82300.0
2014-06-25 15:10:00,49.69,49.73,49.68,49.73,131700.0,35.0805,35.1088,35.0735,35.1088,131700.0
2014-06-25 15:15:00,49.73,49.8,49.72,49.8,164900.0,35.1088,35.1582,35.1017,35.1582,164900.0
2014-06-25 15:20:00,49.8,49.82,49.68,49.68,230800.0,35.1582,35.1723,35.0735,35.0735,230800.0
2014-06-25 15:25:00,49.69,49.7,49.62,49.68,304600.0,35.0805,35.0876,35.0311,35.0735,304600.0
2014-06-25 15:30:00,49.68,49.7,49.66,49.67,133300.0,35.0735,35.0876,35.0593,35.0664,133300.0
2014-06-25 15:35:00,49.66,49.73,49.66,49.7,162900.0,35.0593,35.1088,35.0593,35.0876,162900.0
2014-06-25 15:40:00,49.71,49.74,49.68,49.69,211900.0,35.0946,35.1158,35.0735,35.0805,211900.0
2014-06-25 15:45:00,49.69,49.76,49.68,49.73,306200.0,35.0805,35.1299,35.0735,35.1088,306200.0
2014-06-25 15:50:00,49.73,49.76,49.72,49.75,286700.0,35.1088,35.1299,35.1017,35.1229,286700.0
2014-06-25 15:55:00,49.75,49.77,49.71,49.71,430500.0,35.1229,35.137,35.0946,35.0946,430500.0
2014-06-26 09:30:00,49.79,49.9,49.62,49.83,240300.0,35.1511,35.2288,35.0311,35.1794,240300.0
2014-06-26 09:35:00,49.83,49.91,49.73,49.8,162100.0,35.1794,35.2358,35.1088,35.1582,162100.0
2014-06-26 09:40:00,49.79,49.8,49.42,49.44,262900.0,35.1511,35.1582,34.8899,34.904,262900.0
2014-06-26 09:45:00,49.44,49.44,49.34,49.35,108200.0,34.904,34.904,34.8334,34.8405,108200.0
2014-06-26 09:50:00,49.36,49.45,49.31,49.43,130400.0,34.8475,34.9111,34.8122,34.897,130400.0
2014-06-26 09:55:00,49.42,49.45,49.37,49.39,98500.0,34.8899,34.9111,34.8546,34.8687,98500.0
2014-06-26 10:00:00,49.38,49.38,49.32,49.34,79800.0,34.8617,34.8617,34.8193,34.8334,79800.0
2014-06-26 10:05:00,49.34,49.45,49.33,49.44,127000.0,34.8334,34.9111,34.8264,34.904,127000.0
2014-06-26 10:10:00,49.44,49.45,49.28,49.28,119000.0,34.904,34.9111,34.7911,34.7911,119000.0
2014-06-26 10:15:00,49.28,49.3,49.22,49.28,80300.0,34.7911,34.8052,34.7487,34.7911,80300.0
2014-06-26 10:20:00,49.28,49.31,49.23,49.27,104700.0,34.7911,34.8122,34.7558,34.784,104700.0
2014-06-26 10:25:00,49.28,49.3,49.24,49.29,101600.0,34.7911,34.8052,34.7628,34.7981,101600.0
2014-06-26 10:30:00,49.29,49.34,49.24,49.32,100900.0,34.7981,34.8334,34.7628,34.8193,100900.0
2014-06-26 10:35:00,49.32,49.32,49.28,49.28,94100.0,34.8193,34.8193,34.7911,34.7911,94100.0
2014-06-26 10:40:00,49.28,49.31,49.27,49.29,70900.0,34.7911,34.8122,34.784,34.7981,70900.0
2014-06-26 10:45:00,49.29,49.3,49.27,49.29,81600.0,34.7981,34.8052,34.784,34.7981,81600.0
2014-06-26 10:50:00,49.29,49.31,49.28,49.29,79800.0,34.7981,34.8122,34.7911,34.7981,79800.0
2014-06-26 10:55:00,49.29,49.31,49.26,49.28,66900.0,34.7981,34.8122,34.7769,34.7911,66900.0
2014-06-26 11:00:00,49.29,49.31,49.28,49.3,57000.0,34.7981,34.8122,34.7911,34.8052,57000.0
2014-06-26 11:05:00,49.3,49.32,49.29,49.3,95800.0,34.8052,34.8193,34.7981,34.8052,95800.0
2014-06-26 11:10:00,49.31,49.31,49.29,49.29,57100.0,34.8122,34.8122,34.7981,34.7981,57100.0
2014-06-26 11:15:00,49.29,49.3,49.24,49.26,136100.0,34.7981,34.8052,34.7628,34.7769,136100.0
2014-06-26 11:20:00,49.26,49.29,49.24,49.29,111300.0,34.7769,34.7981,34.7628,34.7981,111300.0
2014-06-26 11:25:00,49.28,49.31,49.26,49.29,175400.0,34.7911,34.8122,34.7769,34.7981,175400.0
2014-06-26 11:30:00,49.3,49.31,49.22,49.27,76100.0,34.8052,34.8122,34.7487,34.784,76100.0
2014-06-26 11:35:00,49.28,49.28,49.24,49.25,68700.0,34.7911,34.7911,34.7628,34.7699,68700.0
2014-06-26 11:40:00,49.25,49.26,49.23,49.26,91400.0,34.7699,34.7769,34.7558,34.7769,91400.0
2014-06-26 11:45:00,49.26,49.33,49.25,49.3,56000.0,34.7769,34.8264,34.7699,34.8052,56000.0
2014-06-26 11:50:00,49.31,49.33,49.27,49.3,51300.0,34.8122,34.8264,34.784,34.8052,51300.0
2014-06-26 11:55:00,49.29,49.33,49.27,49.31,31200.0,34.7981,34.8264,34.784,34.8122,31200.0
2014-06-26 12:00:00,49.3,49.36,49.3,49.31,102500.0,34.8052,34.8475,34.8052,34.8122,102500.0
2014-06-26 12:05:00,49.32,49.32,49.29,49.3,59100.0,34.8193,34.8193,34.7981,34.8052,59100.0
2014-06-26 12:10:00,49.31,49.33,49.29,49.31,83300.0,34.8122,34.8264,34.7981,34.8122,83300.0
2014-06-26 12:15:00,49.31,49.33,49.27,49.3,50000.0,34.8122,34.8264,34.784,34.8052,50000.0
2014-06-26 12:20:00,49.3,49.32,49.28,49.29,54600.0,34.8052,34.8193,34.7911,34.7981,54600.0
2014-06-26 12:25:00,49.28,49.31,49.27,49.3,44200.0,34.7911,34.8122,34.784,34.8052,44200.0
2014-06-26 12:30:00,49.3,49.31,49.29,49.31,39600.0,34.8052,34.8122,34.7981,34.8122,39600.0
2014-06-26 12:35:00,49.3,49.3,49.25,49.29,67900.0,34.8052,34.8052,34.7699,34.7981,67900.0
2014-06-26 12:40:00,49.3,49.31,49.29,49.3,36300.0,34.8052,34.8122,34.7981,34.8052,36300.0
2014-06-26 12:45:00,49.3,49.31,49.29,49.3,53600.0,34.8052,34.8122,34.7981,34.8052,53600.0
2014-06-26 12:50:00,49.3,49.31,49.29,49.3,42000.0,34.8052,34.8122,34.7981,34.8052,42000.0
2014-06-26 12:55:00,49.3,49.31,49.29,49.31,57300.0,34.8052,34.8122,34.7981,34.8122,57300.0
2014-06-26 13:00:00,49.3,49.33,49.3,49.31,43400.0,34.8052,34.8264,34.8052,34.8122,43400.0
2014-06-26 13:05:00,49.31,49.32,49.3,49.3,57400.0,34.8122,34.8193,34.8052,34.8052,57400.0
2014-06-26 13:10:00,49.3,49.31,49.29,49.3,41900.0,34.8052,34.8122,34.7981,34.8052,41900.0
2014-06-26 13:15:00,49.31,49.33,49.3,49.31,43200.0,34.8122,34.8264,34.8052,34.8122,43200.0
2014-06-26 13:20:00,49.31,49.39,49.3,49.35,91300.0,34.8122,34.8687,34.8052,34.8405,91300.0
2014-06-26 13:25:00,49.36,49.4,49.36,49.39,37300.0,34.8475,34.8758,34.8475,34.8687,37300.0
2014-06-26 13:30:00,49.39,49.43,49.37,49.39,71100.0,34.8687,34.897,34.8546,34.8687,71100.0
2014-06-26 13:35:00,49.4,49.41,49.37,49.38,26200.0,34.8758,34.8828,34.8546,34.8617,26200.0
2014-06-26 13:40:00,49.39,49.43,49.36,49.36,54100.0,34.8687,34.897,34.8475,34.8475,54100.0
2014-06-26 13:45:00,49.37,49.39,49.34,49.35,70600.0,34.8546,34.8687,34.8334,34.8405,70600.0
2014-06-26 13:50:00,49.34,49.34,49.31,49.32,19700.0,34.8334,34.8334,34.8122,34.8193,19700.0
2014-06-26 13:55:00,49.32,49.33,49.3,49.32,52500.0,34.8193,34.8264,34.8052,34.8193,52500.0
2014-06-26 14:00:00,49.32,49.33,49.29,49.31,57200.0,34.8193,34.8264,34.7981,34.8122,57200.0
2014-06-26 14:05:00,49.32,49.35,49.3,49.35,40000.0,34.8193,34.8405,34.8052,34.8405,40000.0
2014-06-26 14:10:00,49.34,49.35,49.3,49.32,31700.0,34.8334,34.8405,34.8052,34.8193,31700.0
2014-06-26 14:15:00,49.31,49.32,49.29,49.3,63300.0,34.8122,34.8193,34.7981,34.8052,63300.0
2014-06-26 14:20:00,49.3,49.31,49.29,49.31,52600.0,34.8052,34.8122,34.7981,34.8122,52600.0
2014-06-26 14:25:00,49.3,49.34,49.29,49.33,51600.0,34.8052,34.8334,34.7981,34.8264,51600.0
2014-06-26 14:30:00,49.33,49.34,49.3,49.32,37800.0,34.8264,34.8334,34.8052,34.8193,37800.0
2014-06-26 14:35:00,49.33,49.35,49.31,49.35,43800.0,34.8264,34.8405,34.8122,34.8405,43800.0
2014-06-26 14:40:00,49.35,49.37,49.35,49.35,25700.0,34.8405,34.8546,34.8405,34.8405,25700.0
2014-06-26 14:45:00,49.35,49.37,49.34,49.35,44400.0,34.8405,34.8546,34.8334,34.8405,44400.0
2014-06-26 14:50:00,49.34,49.39,49.34,49.37,26400.0,34.8334,34.8687,34.8334,34.8546,26400.0
2014-06-26 14:55:00,49.37,49.37,49.34,49.36,76400.0,34.8546,34.8546,34.8334,34.8475,76400.0
2014-06-26 15:00:00,49.36,49.4,49.35,49.4,87300.0,34.8475,34.8758,34.8405,34.8758,87300.0
2014-06-26 15:05:00,49.4,49.51,49.4,49.49,104800.0,34.8758,34.9534,34.8758,34.9393,104800.0
2014-06-26 15:10:00,49.5,49.5,49.43,49.43,82800.0,34.9464,34.9464,34.897,34.897,82800.0
2014-06-26 15:15:00,49.43,49.47,49.42,49.46,82000.0,34.897,34.9252,34.8899,34.9181,82000.0
2014-06-26 15:20:00,49.46,49.48,49.45,49.47,52000.0,34.9181,34.9323,34.9111,34.9252,52000.0
2014-06-26 15:25:00,49.48,49.5,49.47,49.5,86300.0,34.9323,34.9464,34.9252,34.9464,86300.0
2014-06-26 15:30:00,49.49,49.52,49.49,49.52,78800.0,34.9393,34.9605,34.9393,34.9605,78800.0
2014-06-26 15:35:00,49.52,49.52,49.48,49.48,176800.0,34.9605,34.9605,34.9323,34.9323,176800.0
2014-06-26 15:40:00,49.48,49.52,49.48,49.51,93900.0,34.9323,34.9605,34.9323,34.9534,93900.0
2014-06-26 15:45:00,49.5,49.57,49.49,49.57,396900.0,34.9464,34.9958,34.9393,34.9958,396900.0
2014-06-26 15:50:00,49.56,49.57,49.53,49.55,335800.0,34.9887,34.9958,34.9676,34.9817,335800.0
2014-06-26 15:55:00,49.56,49.57,49.53,49.57,361300.0,34.9887,34.9958,34.9676,34.9958,361300.0
2014-06-27 09:30:00,49.55,49.8,49.47,49.49,174500.0,34.9817,35.1582,34.9252,34.9393,174500.0
2014-06-27 09:35:00,49.52,49.52,49.41,49.43,58100.0,34.9605,34.9605,34.8828,34.897,58100.0
2014-06-27 09:40:00,49.43,49.47,49.38,49.38,46900.0,34.897,34.9252,34.8617,34.8617,46900.0
2014-06-27 09:45:00,49.38,49.4,49.18,49.21,136700.0,34.8617,34.8758,34.7205,34.7416,136700.0
2014-06-27 09:50:00,49.23,49.26,49.11,49.12,106800.0,34.7558,34.7769,34.671,34.6781,106800.0
2014-06-27 09:55:00,49.11,49.2,49.09,49.17,78300.0,34.671,34.7346,34.6569,34.7134,78300.0
2014-06-27 10:00:00,49.17,49.24,49.05,49.06,108200.0,34.7134,34.7628,34.6287,34.6357,108200.0
2014-06-27 10:05:00,49.06,49.13,49.05,49.09,49500.0,34.6357,34.6852,34.6287,34.6569,49500.0
2014-06-27 10:10:00,49.1,49.15,49.09,49.13,38600.0,34.664,34.6993,34.6569,34.6852,38600.0
2014-06-27 10:15:00,49.13,49.16,49.09,49.1,43800.0,34.6852,34.7063,34.6569,34.664,43800.0
2014-06-27 10:20:00,49.1,49.14,49.1,49.12,55900.0,34.664,34.6922,34.664,34.6781,55900.0
2014-06-27 10:25:00,49.13,49.14,49.12,49.14,48000.0,34.6852,34.6922,34.6781,34.6922,48000.0
2014-06-27 10:30:00,49.14,49.16,49.11,49.15,57200.0,34.6922,34.7063,34.671,34.6993,57200.0
2014-06-27 10:35:00,49.15,49.21,49.1,49.19,79700.0,34.6993,34.7416,34.664,34.7275,79700.0
2014-06-27 10:40:00,49.19,49.26,49.19,49.24,56700.0,34.7275,34.7769,34.7275,34.7628,56700.0
2014-06-27 10:45:00,49.24,49.26,49.22,49.24,50900.0,34.7628,34.7769,34.7487,34.7628,50900.0
2014-06-27 10:50:00,49.24,49.24,49.2,49.2,64900.0,34.7628,34.7628,34.7346,34.7346,64900.0
2014-06-27 10:55:00,49.2,49.26,49.19,49.19,51700.0,34.7346,34.7769,34.7275,34.7275,51700.0
2014-06-27 11:00:00,49.2,49.2,49.17,49.18,43100.0,34.7346,34.7346,34.7134,34.7205,43100.0
2014-06-27 11:05:00,49.18,49.23,49.16,49.23,66700.0,34.7205,34.7558,34.7063,34.7558,66700.0
2014-06-27 11:10:00,49.24,49.28,49.21,49.28,46500.0,34.7628,34.7911,34.7416,34.7911,46500.0
2014-06-27 11:15:00,49.28,49.29,49.25,49.28,49300.0,34.7911,34.7981,34.7699,34.7911,49300.0
2014-06-27 11:20:00,49.28,49.3,49.27,49.28,93200.0,34.7911,34.8052,34.784,34.7911,93200.0
2014-06-27 11:25:00,49.28,49.32,49.28,49.3,76400.0,34.7911,34.8193,34.7911,34.8052,76400.0
2014-06-27 11:30:00,49.3,49.31,49.24,49.25,64800.0,34.8052,34.8122,34.7628,34.7699,64800.0
2014-06-27 11:35:00,49.24,49.25,49.21,49.22,43200.0,34.7628,34.7699,34.7416,34.7487,43200.0
2014-06-27 11:40:00,49.22,49.25,49.19,49.2,40300.0,34.7487,34.7699,34.7275,34.7346,40300.0
2014-06-27 11:45:00,49.19,49.2,49.15,49.16,27400.0,34.7275,34.7346,34.6993,34.7063,27400.0
2014-06-27 11:50:00,49.16,49.17,49.13,49.13,27400.0,34.7063,34.7134,34.6852,34.6852,27400.0
2014-06-27 11:55:00,49.13,49.14,49.11,49.12,38000.0,34.6852,34.6922,34.671,34.6781,38000.0
2014-06-27 12:00:00,49.13,49.13,49.1,49.12,23200.0,34.6852,34.6852,34.664,34.6781,23200.0
2014-06-27 12:05:00,49.12,49.14,49.1,49.11,111800.0,34.6781,34.6922,34.664,34.671,111800.0
2014-06-27 12:10:00,49.11,49.17,49.11,49.15,83100.0,34.671,34.7134,34.671,34.6993,83100.0
2014-06-27 12:15:00,49.13,49.17,49.12,49.16,26500.0,34.6852,34.7134,34.6781,34.7063,26500.0
2014-06-27 12:20:00,49.16,49.17,49.14,49.17,22400.0,34.7063,34.7134,34.6922,34.7134,22400.0
2014-06-27 12:25:00,49.17,49.22,49.17,49.2,32100.0,34.7134,34.7487,34.7134,34.7346,32100.0
2014-06-27 12:30:00,49.21,49.3,49.2,49.3,48100.0,34.7416,34.8052,34.7346,34.8052,48100.0
2014-06-27 12:35:00,49.3,49.33,49.28,49.28,71300.0,34.8052,34.8264,34.7911,34.7911,71300.0
2014-06-27 12:40:00,49.29,49.34,49.28,49.32,43900.0,34.7981,34.8334,34.7911,34.8193,43900.0
2014-06-27 12:45:00,49.32,49.36,49.29,49.35,61300.0,34.8193,34.8475,34.7981,34.8405,61300.0
2014-06-27 12:50:00,49.36,49.4,49.31,49.34,24500.0,34.8475,34.8758,34.8122,34.8334,24500.0
2014-06-27 12:55:00,49.34,49.42,49.34,49.41,67500.0,34.8334,34.8899,34.8334,34.8828,67500.0
2014-06-27 13:00:00,49.41,49.46,49.41,49.44,73500.0,34.8828,34.9181,34.8828,34.904,73500.0
2014-06-27 13:05:00,49.43,49.45,49.34,49.37,42400.0,34.897,34.9111,34.8334,34.8546,42400.0
2014-06-27 13:10:00,49.37,49.37,49.31,49.31,26000.0,34.8546,34.8546,34.8122,34.8122,26000.0
2014-06-27 13:15:00,49.31,49.32,49.21,49.23,53400.0,34.8122,34.8193,34.7416,34.7558,53400.0
2014-06-27 13:20:00,49.23,49.25,49.22,49.25,14500.0,34.7558,34.7699,34.7487,34.7699,14500.0
2014-06-27 13:25:00,49.24,49.25,49.21,49.23,35000.0,34.7628,34.7699,34.7416,34.7558,35000.0
2014-06-27 13:30:00,49.23,49.23,49.14,49.14,52800.0,34.7558,34.7558,34.6922,34.6922,52800.0
2014-06-27 13:35:00,49.15,49.2,49.15,49.17,24700.0,34.6993,34.7346,34.6993,34.7134,24700.0
2014-06-27 13:40:00,49.18,49.2,49.16,49.19,17400.0,34.7205,34.7346,34.7063,34.7275,17400.0
2014-06-27 13:45:00,49.19,49.2,49.14,49.16,24800.0,34.7275,34.7346,34.6922,34.7063,24800.0
2014-06-27 13:50:00,49.16,49.16,49.14,49.16,38300.0,34.7063,34.7063,34.6922,34.7063,38300.0
2014-06-27 13:55:00,49.16,49.18,49.1,49.11,42900.0,34.7063,34.7205,34.664,34.671,42900.0
2014-06-27 14:00:00,49.12,49.19,49.12,49.18,24000.0,34.6781,34.7275,34.6781,34.7205,24000.0
2014-06-27 14:05:00,49.19,49.19,49.14,49.17,29400.0,34.7275,34.7275,34.6922,34.7134,29400.0
2014-06-27 14:10:00,49.17,49.23,49.16,49.2,32700.0,34.7134,34.7558,34.7063,34.7346,32700.0
2014-06-27 14:15:00,49.2,49.2,49.17,49.17,18800.0,34.7346,34.7346,34.7134,34.7134,18800.0
2014-06-27 14:20:00,49.18,49.18,49.12,49.14,52700.0,34.7205,34.7205,34.6781,34.6922,52700.0
2014-06-27 14:25:00,49.14,49.14,49.03,49.05,232900.0,34.6922,34.6922,34.6146,34.6287,232900.0
2014-06-27 14:30:00,49.05,49.08,49.02,49.08,55600.0,34.6287,34.6499,34.6075,34.6499,55600.0
2014-06-27 14:35:00,49.08,49.13,49.08,49.11,26600.0,34.6499,34.6852,34.6499,34.671,26600.0
2014-06-27 14:40:00,49.11,49.11,49.02,49.02,74700.0,34.671,34.671,34.6075,34.6075,74700.0
2014-06-27 14:45:00,49.03,49.04,48.98,49.0,123700.0,34.6146,34.6216,34.5793,34.5934,123700.0
2014-06-27 14:50:00,49.0,49.07,48.99,49.05,39700.0,34.5934,34.6428,34.5863,34.6287,39700.0
2014-06-27 14:55:00,49.05,49.06,48.95,48.96,63800.0,34.6287,34.6357,34.5581,34.5651,63800.0
2014-06-27 15:00:00,48.96,48.98,48.91,48.95,115600.0,34.5651,34.5793,34.5298,34.5581,115600.0
2014-06-27 15:05:00,48.94,49.0,48.94,48.97,69500.0,34.551,34.5934,34.551,34.5722,69500.0
2014-06-27 15:10:00,48.97,48.97,48.93,48.94,67700.0,34.5722,34.5722,34.544,34.551,67700.0
2014-06-27 15:15:00,48.94,48.96,48.91,48.94,82200.0,34.551,34.5651,34.5298,34.551,82200.0
2014-06-27 15:20:00,48.94,48.99,48.93,48.99,99600.0,34.551,34.5863,34.544,34.5863,99600.0
2014-06-27 15:25:00,48.99,49.0,48.98,48.99,62900.0,34.5863,34.5934,34.5793,34.5863,62900.0
2014-06-27 15:30:00,48.99,49.06,48.99,49.04,164500.0,34.5863,34.6357,34.5863,34.6216,164500.0
2014-06-27 15:35:00,49.04,49.06,49.02,49.05,56700.0,34.6216,34.6357,34.6075,34.6287,56700.0
2014-06-27 15:40:00,49.05,49.12,49.05,49.08,175100.0,34.6287,34.6781,34.6287,34.6499,175100.0
2014-06-27 15:45:00,49.09,49.11,49.03,49.04,177100.0,34.6569,34.671,34.6146,34.6216,177100.0
2014-06-27 15:50:00,49.03,49.09,49.03,49.04,250700.0,34.6146,34.6569,34.6146,34.6216,250700.0
2014-06-27 15:55:00,49.04,49.07,48.99,49.06,427600.0,34.6216,34.6428,34.5863,34.6357,427600.0
2014-06-30 09:30:00,49.17,49.3,49.0,49.1,189500.0,34.7134,34.8052,34.5934,34.664,189500.0
2014-06-30 09:35:00,49.15,49.18,49.01,49.09,120500.0,34.6993,34.7205,34.6004,34.6569,120500.0
2014-06-30 09:40:00,49.08,49.09,48.98,49.01,100300.0,34.6499,34.6569,34.5793,34.6004,100300.0
2014-06-30 09:45:00,49.02,49.13,49.01,49.1,82200.0,34.6075,34.6852,34.6004,34.664,82200.0
2014-06-30 09:50:00,49.09,49.11,48.98,48.99,253400.0,34.6569,34.671,34.5793,34.5863,253400.0
2014-06-30 09:55:00,48.98,49.03,48.95,48.96,190700.0,34.5793,34.6146,34.5581,34.5651,190700.0
2014-06-30 10:00:00,48.96,48.98,48.88,48.89,101300.0,34.5651,34.5793,34.5087,34.5157,101300.0
2014-06-30 10:05:00,48.89,48.9,48.83,48.87,70400.0,34.5157,34.5228,34.4734,34.5016,70400.0
2014-06-30 10:10:00,48.87,48.9,48.84,48.86,60400.0,34.5016,34.5228,34.4804,34.4945,60400.0
2014-06-30 10:15:00,48.87,48.89,48.83,48.85,52900.0,34.5016,34.5157,34.4734,34.4875,52900.0
2014-06-30 10:20:00,48.86,48.89,48.83,48.86,43800.0,34.4945,34.5157,34.4734,34.4945,43800.0
2014-06-30 10:25:00,48.87,48.93,48.87,48.93,53400.0,34.5016,34.544,34.5016,34.544,53400.0
2014-06-30 10:30:00,48.91,48.94,48.87,48.92,70700.0,34.5298,34.551,34.5016,34.5369,70700.0
2014-06-30 10:35:00,48.93,48.93,48.83,48.85,103500.0,34.544,34.544,34.4734,34.4875,103500.0
2014-06-30 10:40:00,48.84,48.86,48.79,48.79,69400.0,34.4804,34.4945,34.4451,34.4451,69400.0
2014-06-30 10:45:00,48.79,48.8,48.72,48.74,62100.0,34.4451,34.4522,34.3957,34.4098,62100.0
2014-06-30 10:50:00,48.74,48.78,48.7,48.78,54400.0,34.4098,34.4381,34.3816,34.4381,54400.0
2014-06-30 10:55:00,48.77,48.78,48.73,48.75,63800.0,34.431,34.4381,34.4028,34.4169,63800.0
2014-06-30 11:00:00,48.74,48.75,48.69,48.69,48000.0,34.4098,34.4169,34.3745,34.3745,48000.0
2014-06-30 11:05:00,48.69,48.77,48.67,48.76,56400.0,34.3745,34.431,34.3604,34.4239,56400.0
2014-06-30 11:10:00,48.76,48.8,48.74,48.76,78000.0,34.4239,34.4522,34.4098,34.4239,78000.0
2014-06-30 11:15:00,48.75,48.78,48.75,48.76,38400.0,34.4169,34.4381,34.4169,34.4239,38400.0
2014-06-30 11:20:00,48.77,48.81,48.75,48.8,82700.0,34.431,34.4592,34.4169,34.4522,82700.0
2014-06-30 11:25:00,48.79,48.8,48.73,48.76,72600.0,34.4451,34.4522,34.4028,34.4239,72600.0
2014-06-30 11:30:00,48.76,48.76,48.69,48.7,66200.0,34.4239,34.4239,34.3745,34.3816,66200.0
2014-06-30 11:35:00,48.7,48.72,48.66,48.66,56900.0,34.3816,34.3957,34.3533,34.3533,56900.0
2014-06-30 11:40:00,48.67,48.67,48.59,48.64,94800.0,34.3604,34.3604,34.3039,34.3392,94800.0
2014-06-30 11:45:00,48.63,48.66,48.54,48.56,94500.0,34.3322,34.3533,34.2686,34.2827,94500.0
2014-06-30 11:50:00,48.55,48.64,48.55,48.62,55500.0,34.2757,34.3392,34.2757,34.3251,55500.0
2014-06-30 11:55:00,48.62,48.65,48.6,48.64,42500.0,34.3251,34.3463,34.311,34.3392,42500.0
2014-06-30 12:00:00,48.63,48.65,48.59,48.59,62000.0,34.3322,34.3463,34.3039,34.3039,62000.0
2014-06-30 12:05:00,48.59,48.61,48.52,48.56,76800.0,34.3039,34.318,34.2545,34.2827,76800.0
2014-06-30 12:10:00,48.56,48.6,48.55,48.57,44900.0,34.2827,34.311,34.2757,34.2898,44900.0
2014-06-30 12:15:00,48.57,48.57,48.53,48.57,65300.0,34.2898,34.2898,34.2616,34.2898,65300.0
2014-06-30 12:20:00,48.58,48.6,48.56,48.58,39300.0,34.2969,34.311,34.2827,34.2969,39300.0
2014-06-30 12:25:00,48.59,48.61,48.55,48.61,56800.0,34.3039,34.318,34.2757,34.318,56800.0
2014-06-30 12:30:00,48.6,48.66,48.58,48.65,73400.0,34.311,34.3533,34.2969,34.3463,73400.0
2014-06-30 12:35:00,48.65,48.7,48.62,48.69,169300.0,34.3463,34.3816,34.3251,34.3745,169300.0
2014-06-30 12:40:00,48.69,48.73,48.68,48.73,62100.0,34.3745,34.4028,34.3675,34.4028,62100.0
2014-06-30 12:45:00,48.72,48.75,48.7,48.75,45600.0,34.3957,34.4169,34.3816,34.4169,45600.0
2014-06-30 12:50:00,48.73,48.74,48.69,48.72,35100.0,34.4028,34.4098,34.3745,34.3957,35100.0
2014-06-30 12:55:00,48.72,48.72,48.7,48.71,23500.0,34.3957,34.3957,34.3816,34.3886,23500.0
2014-06-30 13:00:00,48.7,48.71,48.66,48.7,80300.0,34.3816,34.3886,34.3533,34.3816,80300.0
2014-06-30 13:05:00,48.7,48.73,48.68,48.69,30600.0,34.3816,34.4028,34.3675,34.3745,30600.0
2014-06-30 13:10:00,48.69,48.71,48.68,48.7,37200.0,34.3745,34.3886,34.3675,34.3816,37200.0
2014-06-30 13:15:00,48.7,48.7,48.68,48.69,35300.0,34.3816,34.3816,34.3675,34.3745,35300.0
2014-06-30 13:20:00,48.7,48.72,48.66,48.68,79000.0,34.3816,34.3957,34.3533,34.3675,79000.0
2014-06-30 13:25:00,48.67,48.69,48.62,48.63,49100.0,34.3604,34.3745,34.3251,34.3322,49100.0
2014-06-30 13:30:00,48.64,48.65,48.58,48.58,67700.0,34.3392,34.3463,34.2969,34.2969,67700.0
2014-06-30 13:35:00,48.58,48.6,48.56,48.57,66100.0,34.2969,34.311,34.2827,34.2898,66100.0
2014-06-30 13:40:00,48.56,48.6,48.56,48.58,25500.0,34.2827,34.311,34.2827,34.2969,25500.0
2014-06-30 13:45:00,48.57,48.58,48.56,48.56,51100.0,34.2898,34.2969,34.2827,34.2827,51100.0
2014-06-30 13:50:00,48.56,48.59,48.55,48.58,62600.0,34.2827,34.3039,34.2757,34.2969,62600.0
2014-06-30 13:55:00,48.59,48.62,48.58,48.59,74700.0,34.3039,34.3251,34.2969,34.3039,74700.0
2014-06-30 14:00:00,48.59,48.63,48.59,48.62,30000.0,34.3039,34.3322,34.3039,34.3251,30000.0
2014-06-30 14:05:00,48.63,48.63,48.59,48.59,54400.0,34.3322,34.3322,34.3039,34.3039,54400.0
2014-06-30 14:10:00,48.6,48.61,48.57,48.59,53800.0,34.311,34.318,34.2898,34.3039,53800.0
2014-06-30 14:15:00,48.59,48.62,48.58,48.62,67300.0,34.3039,34.3251,34.2969,34.3251,67300.0
2014-06-30 14:20:00,48.61,48.62,48.58,48.59,38300.0,34.318,34.3251,34.2969,34.3039,38300.0
2014-06-30 14:25:00,48.59,48.6,48.57,48.57,26000.0,34.3039,34.311,34.2898,34.2898,26000.0
2014-06-30 14:30:00,48.58,48.6,48.57,48.58,44400.0,34.2969,34.311,34.2898,34.2969,44400.0
2014-06-30 14:35:00,48.58,48.6,48.56,48.56,33400.0,34.2969,34.311,34.2827,34.2827,33400.0
2014-06-30 14:40:00,48.56,48.59,48.53,48.56,73700.0,34.2827,34.3039,34.2616,34.2827,73700.0
2014-06-30 14:45:00,48.57,48.57,48.54,48.54,50300.0,34.2898,34.2898,34.2686,34.2686,50300.0
2014-06-30 14:50:00,48.55,48.56,48.54,48.54,37300.0,34.2757,34.2827,34.2686,34.2686,37300.0
2014-06-30 14:55:00,48.54,48.55,48.5,48.51,69700.0,34.2686,34.2757,34.2404,34.2475,69700.0
2014-06-30 15:00:00,48.5,48.54,48.5,48.51,72800.0,34.2404,34.2686,34.2404,34.2475,72800.0
2014-06-30 15:05:00,48.51,48.54,48.51,48.52,58500.0,34.2475,34.2686,34.2475,34.2545,58500.0
2014-06-30 15:10:00,48.52,48.52,48.5,48.51,63700.0,34.2545,34.2545,34.2404,34.2475,63700.0
2014-06-30 15:15:00,48.5,48.54,48.5,48.54,79600.0,34.2404,34.2686,34.2404,34.2686,79600.0
2014-06-30 15:20:00,48.54,48.55,48.53,48.54,70900.0,34.2686,34.2757,34.2616,34.2686,70900.0
2014-06-30 15:25:00,48.53,48.54,48.5,48.51,132000.0,34.2616,34.2686,34.2404,34.2475,132000.0
2014-06-30 15:30:00,48.51,48.54,48.45,48.46,154400.0,34.2475,34.2686,34.2051,34.2122,154400.0
2014-06-30 15:35:00,48.45,48.47,48.42,48.42,145100.0,34.2051,34.2192,34.1839,34.1839,145100.0
2014-06-30 15:40:00,48.42,48.43,48.39,48.41,207700.0,34.1839,34.191,34.1627,34.1769,207700.0
2014-06-30 15:45:00,48.4,48.42,48.36,48.41,230300.0,34.1698,34.1839,34.1416,34.1769,230300.0
2014-06-30 15:50:00,48.41,48.42,48.4,48.4,206800.0,34.1769,34.1839,34.1698,34.1698,206800.0
2014-06-30 15:55:00,48.4,48.51,48.38,48.5,783600.0,34.1698,34.2475,34.1557,34.2404,783600.0
2014-07-01 09:30:00,48.51,48.52,48.25,48.25,220600.0,34.5037,34.5108,34.3187,34.3187,220600.0
2014-07-01 09:35:00,48.28,48.37,48.11,48.11,123600.0,34.3401,34.4041,34.2192,34.2192,123600.0
2014-07-01 09:40:00,48.12,48.21,47.95,48.03,291600.0,34.2263,34.2903,34.1054,34.1623,291600.0
2014-07-01 09:45:00,48.03,48.08,47.95,48.05,87100.0,34.1623,34.1978,34.1054,34.1765,87100.0
2014-07-01 09:50:00,48.05,48.29,48.02,48.25,68500.0,34.1765,34.3472,34.1551,34.3187,68500.0
2014-07-01 09:55:00,48.25,48.25,48.12,48.15,55500.0,34.3187,34.3187,34.2263,34.2476,55500.0
2014-07-01 10:00:00,48.18,48.18,48.11,48.12,177600.0,34.2689,34.2689,34.2192,34.2263,177600.0
2014-07-01 10:05:00,48.14,48.21,48.14,48.2,77100.0,34.2405,34.2903,34.2405,34.2832,77100.0
2014-07-01 10:10:00,48.2,48.25,48.17,48.23,117300.0,34.2832,34.3187,34.2618,34.3045,117300.0
2014-07-01 10:15:00,48.23,48.28,48.16,48.23,315700.0,34.3045,34.3401,34.2547,34.3045,315700.0
2014-07-01 10:20:00,48.24,48.25,48.09,48.12,109000.0,34.3116,34.3187,34.2049,34.2263,109000.0
2014-07-01 10:25:00,48.11,48.13,48.04,48.09,60600.0,34.2192,34.2334,34.1694,34.2049,60600.0
2014-07-01 10:30:00,48.09,48.14,48.09,48.13,41400.0,34.2049,34.2405,34.2049,34.2334,41400.0
2014-07-01 10:35:00,48.13,48.16,48.12,48.15,48900.0,34.2334,34.2547,34.2263,34.2476,48900.0
2014-07-01 10:40:00,48.14,48.15,48.12,48.14,24500.0,34.2405,34.2476,34.2263,34.2405,24500.0
2014-07-01 10:45:00,48.14,48.18,48.11,48.11,42100.0,34.2405,34.2689,34.2192,34.2192,42100.0
2014-07-01 10:50:00,48.11,48.11,48.07,48.09,64100.0,34.2192,34.2192,34.1907,34.2049,64100.0
2014-07-01 10:55:00,48.09,48.12,48.08,48.1,101500.0,34.2049,34.2263,34.1978,34.212,101500.0
2014-07-01 11:00:00,48.11,48.2,48.11,48.2,60200.0,34.2192,34.2832,34.2192,34.2832,60200.0
2014-07-01 11:05:00,48.19,48.22,48.16,48.18,163500.0,34.2761,34.2974,34.2547,34.2689,163500.0
2014-07-01 11:10:00,48.17,48.28,48.16,48.27,65600.0,34.2618,34.3401,34.2547,34.333,65600.0
2014-07-01 11:15:00,48.28,48.33,48.27,48.3,86800.0,34.3401,34.3756,34.333,34.3543,86800.0
2014-07-01 11:20:00,48.3,48.35,48.29,48.32,34500.0,34.3543,34.3899,34.3472,34.3685,34500.0
2014-07-01 11:25:00,48.32,48.34,48.29,48.29,50300.0,34.3685,34.3828,34.3472,34.3472,50300.0
2014-07-01 11:30:00,48.3,48.34,48.29,48.33,63000.0,34.3543,34.3828,34.3472,34.3756,63000.0
2014-07-01 11:35:00,48.33,48.33,48.23,48.24,95400.0,34.3756,34.3756,34.3045,34.3116,95400.0
2014-07-01 11:40:00,48.25,48.26,48.23,48.23,44300.0,34.3187,34.3258,34.3045,34.3045,44300.0
2014-07-01 11:45:00,48.23,48.25,48.15,48.18,86800.0,34.3045,34.3187,34.2476,34.2689,86800.0
2014-07-01 11:50:00,48.18,48.2,48.16,48.18,23600.0,34.2689,34.2832,34.2547,34.2689,23600.0
2014-07-01 11:55:00,48.18,48.18,48.13,48.17,36200.0,34.2689,34.2689,34.2334,34.2618,36200.0
2014-07-01 12:00:00,48.17,48.19,48.14,48.15,26600.0,34.2618,34.2761,34.2405,34.2476,26600.0
2014-07-01 12:05:00,48.14,48.16,48.13,48.16,32500.0,34.2405,34.2547,34.2334,34.2547,32500.0
2014-07-01 12:10:00,48.16,48.16,48.1,48.1,50700.0,34.2547,34.2547,34.212,34.212,50700.0
2014-07-01 12:15:00,48.11,48.11,48.09,48.1,92400.0,34.2192,34.2192,34.2049,34.212,92400.0
2014-07-01 12:20:00,48.1,48.1,48.05,48.06,66200.0,34.212,34.212,34.1765,34.1836,66200.0
2014-07-01 12:25:00,48.05,48.07,48.05,48.05,28700.0,34.1765,34.1907,34.1765,34.1765,28700.0
2014-07-01 12:30:00,48.06,48.07,48.04,48.05,36400.0,34.1836,34.1907,34.1694,34.1765,36400.0
2014-07-01 12:35:00,48.05,48.11,48.05,48.11,76500.0,34.1765,34.2192,34.1765,34.2192,76500.0
2014-07-01 12:40:00,48.1,48.11,48.07,48.1,52500.0,34.212,34.2192,34.1907,34.212,52500.0
2014-07-01 12:45:00,48.1,48.11,48.07,48.09,27300.0,34.212,34.2192,34.1907,34.2049,27300.0
2014-07-01 12:50:00,48.11,48.12,48.07,48.09,85100.0,34.2192,34.2263,34.1907,34.2049,85100.0
2014-07-01 12:55:00,48.09,48.1,48.06,48.09,61400.0,34.2049,34.212,34.1836,34.2049,61400.0
2014-07-01 13:00:00,48.09,48.1,48.07,48.09,71600.0,34.2049,34.212,34.1907,34.2049,71600.0
2014-07-01 13:05:00,48.1,48.17,48.07,48.16,51000.0,34.212,34.2618,34.1907,34.2547,51000.0
2014-07-01 13:10:00,48.16,48.17,48.12,48.13,51800.0,34.2547,34.2618,34.2263,34.2334,51800.0
2014-07-01 13:15:00,48.13,48.13,48.09,48.1,42100.0,34.2334,34.2334,34.2049,34.212,42100.0
2014-07-01 13:20:00,48.09,48.12,48.09,48.1,150100.0,34.2049,34.2263,34.2049,34.212,150100.0
2014-07-01 13:25:00,48.09,48.1,48.07,48.09,43700.0,34.2049,34.212,34.1907,34.2049,43700.0
2014-07-01 13:30:00,48.09,48.1,48.05,48.05,68400.0,34.2049,34.212,34.1765,34.1765,68400.0
2014-07-01 13:35:00,48.05,48.11,48.05,48.1,57300.0,34.1765,34.2192,34.1765,34.212,57300.0
2014-07-01 13:40:00,48.11,48.11,48.08,48.09,37900.0,34.2192,34.2192,34.1978,34.2049,37900.0
2014-07-01 13:45:00,48.1,48.11,48.08,48.09,30200.0,34.212,34.2192,34.1978,34.2049,30200.0
2014-07-01 13:50:00,48.1,48.1,48.07,48.07,32800.0,34.212,34.212,34.1907,34.1907,32800.0
2014-07-01 13:55:00,48.06,48.1,48.05,48.07,571400.0,34.1836,34.212,34.1765,34.1907,571400.0
2014-07-01 14:00:00,48.07,48.11,48.07,48.09,102700.0,34.1907,34.2192,34.1907,34.2049,102700.0
2014-07-01 14:05:00,48.09,48.12,48.09,48.12,314900.0,34.2049,34.2263,34.2049,34.2263,314900.0
2014-07-01 14:10:00,48.12,48.21,48.11,48.2,145700.0,34.2263,34.2903,34.2192,34.2832,145700.0
2014-07-01 14:15:00,48.2,48.23,48.18,48.22,54500.0,34.2832,34.3045,34.2689,34.2974,54500.0
2014-07-01 14:20:00,48.22,48.24,48.18,48.18,52700.0,34.2974,34.3116,34.2689,34.2689,52700.0
2014-07-01 14:25:00,48.19,48.22,48.18,48.2,27400.0,34.2761,34.2974,34.2689,34.2832,27400.0
2014-07-01 14:30:00,48.2,48.23,48.18,48.2,49700.0,34.2832,34.3045,34.2689,34.2832,49700.0
2014-07-01 14:35:00,48.19,48.2,48.12,48.14,161000.0,34.2761,34.2832,34.2263,34.2405,161000.0
2014-07-01 14:40:00,48.15,48.17,48.13,48.16,45900.0,34.2476,34.2618,34.2334,34.2547,45900.0
2014-07-01 14:45:00,48.16,48.16,48.13,48.14,49100.0,34.2547,34.2547,34.2334,34.2405,49100.0
2014-07-01 14:50:00,48.14,48.16,48.12,48.14,72700.0,34.2405,34.2547,34.2263,34.2405,72700.0
2014-07-01 14:55:00,48.14,48.14,48.09,48.12,67400.0,34.2405,34.2405,34.2049,34.2263,67400.0
2014-07-01 15:00:00,48.12,48.14,48.1,48.1,41300.0,34.2263,34.2405,34.212,34.212,41300.0
2014-07-01 15:05:00,48.1,48.12,48.09,48.09,62200.0,34.212,34.2263,34.2049,34.2049,62200.0
2014-07-01 15:10:00,48.09,48.1,48.05,48.06,103400.0,34.2049,34.212,34.1765,34.1836,103400.0
2014-07-01 15:15:00,48.07,48.12,48.05,48.11,125600.0,34.1907,34.2263,34.1765,34.2192,125600.0
2014-07-01 15:20:00,48.11,48.13,48.06,48.09,110100.0,34.2192,34.2334,34.1836,34.2049,110100.0
2014-07-01 15:25:00,48.09,48.11,48.07,48.09,105600.0,34.2049,34.2192,34.1907,34.2049,105600.0
2014-07-01 15:30:00,48.09,48.11,48.07,48.08,121400.0,34.2049,34.2192,34.1907,34.1978,121400.0
2014-07-01 15:35:00,48.08,48.1,48.06,48.08,148100.0,34.1978,34.212,34.1836,34.1978,148100.0
2014-07-01 15:40:00,48.07,48.1,48.05,48.1,200100.0,34.1907,34.212,34.1765,34.212,200100.0
2014-07-01 15:45:00,48.1,48.15,48.1,48.15,136700.0,34.212,34.2476,34.212,34.2476,136700.0
2014-07-01 15:50:00,48.15,48.16,48.1,48.12,291300.0,34.2476,34.2547,34.212,34.2263,291300.0
2014-07-01 15:55:00,48.11,48.15,48.11,48.11,379200.0,34.2192,34.2476,34.2192,34.2192,379200.0
2014-07-02 09:30:00,47.62,47.86,47.62,47.66,274700.0,33.8706,34.0413,33.8706,33.8991,274700.0
2014-07-02 09:35:00,47.66,47.78,47.65,47.69,201500.0,33.8991,33.9844,33.892,33.9204,201500.0
2014-07-02 09:40:00,47.68,47.74,47.66,47.7,123800.0,33.9133,33.956,33.8991,33.9275,123800.0
2014-07-02 09:45:00,47.71,47.74,47.64,47.65,151600.0,33.9347,33.956,33.8849,33.892,151600.0
2014-07-02 09:50:00,47.66,47.83,47.66,47.76,127700.0,33.8991,34.02,33.8991,33.9702,127700.0
2014-07-02 09:55:00,47.76,47.96,47.76,47.86,163300.0,33.9702,34.1125,33.9702,34.0413,163300.0
2014-07-02 10:00:00,47.86,48.0,47.85,47.93,158200.0,34.0413,34.1409,34.0342,34.0911,158200.0
2014-07-02 10:05:00,47.92,48.06,47.92,47.98,153100.0,34.084,34.1836,34.084,34.1267,153100.0
2014-07-02 10:10:00,47.98,48.11,47.98,48.11,106600.0,34.1267,34.2192,34.1267,34.2192,106600.0
2014-07-02 10:15:00,48.1,48.25,48.04,48.24,147300.0,34.212,34.3187,34.1694,34.3116,147300.0
2014-07-02 10:20:00,48.25,48.25,48.13,48.21,151800.0,34.3187,34.3187,34.2334,34.2903,151800.0
2014-07-02 10:25:00,48.21,48.27,48.21,48.24,291900.0,34.2903,34.333,34.2903,34.3116,291900.0
2014-07-02 10:30:00,48.25,48.25,48.17,48.23,151300.0,34.3187,34.3187,34.2618,34.3045,151300.0
2014-07-02 10:35:00,48.24,48.29,48.2,48.2,123000.0,34.3116,34.3472,34.2832,34.2832,123000.0
2014-07-02 10:40:00,48.2,48.21,48.16,48.17,67900.0,34.2832,34.2903,34.2547,34.2618,67900.0
2014-07-02 10:45:00,48.16,48.18,48.08,48.1,177400.0,34.2547,34.2689,34.1978,34.212,177400.0
2014-07-02 10:50:00,48.11,48.14,48.09,48.09,97200.0,34.2192,34.2405,34.2049,34.2049,97200.0
2014-07-02 10:55:00,48.09,48.14,48.09,48.13,149800.0,34.2049,34.2405,34.2049,34.2334,149800.0
2014-07-02 11:00:00,48.14,48.16,48.08,48.11,106200.0,34.2405,34.2547,34.1978,34.2192,106200.0
2014-07-02 11:05:00,48.11,48.21,48.1,48.21,61200.0,34.2192,34.2903,34.212,34.2903,61200.0
2014-07-02 11:10:00,48.21,48.25,48.2,48.24,54600.0,34.2903,34.3187,34.2832,34.3116,54600.0
2014-07-02 11:15:00,48.24,48.31,48.24,48.28,64800.0,34.3116,34.3614,34.3116,34.3401,64800.0
2014-07-02 11:20:00,48.28,48.29,48.19,48.23,56900.0,34.3401,34.3472,34.2761,34.3045,56900.0
2014-07-02 11:25:00,48.22,48.23,48.18,48.2,45200.0,34.2974,34.3045,34.2689,34.2832,45200.0
2014-07-02 11:30:00,48.19,48.25,48.19,48.21,40700.0,34.2761,34.3187,34.2761,34.2903,40700.0
2014-07-02 11:35:00,48.2,48.3,48.2,48.29,46700.0,34.2832,34.3543,34.2832,34.3472,46700.0
2014-07-02 11:40:00,48.3,48.3,48.26,48.26,26300.0,34.3543,34.3543,34.3258,34.3258,26300.0
2014-07-02 11:45:00,48.27,48.29,48.25,48.27,51700.0,34.333,34.3472,34.3187,34.333,51700.0
2014-07-02 11:50:00,48.26,48.26,48.21,48.23,47300.0,34.3258,34.3258,34.2903,34.3045,47300.0
2014-07-02 11:55:00,48.23,48.23,48.19,48.22,33800.0,34.3045,34.3045,34.2761,34.2974,33800.0
2014-07-02 12:00:00,48.23,48.28,48.22,48.24,80500.0,34.3045,34.3401,34.2974,34.3116,80500.0
2014-07-02 12:05:00,48.25,48.36,48.25,48.35,116100.0,34.3187,34.397,34.3187,34.3899,116100.0
2014-07-02 12:10:00,48.34,48.35,48.31,48.33,31500.0,34.3828,34.3899,34.3614,34.3756,31500.0
2014-07-02 12:15:00,48.33,48.37,48.27,48.29,93800.0,34.3756,34.4041,34.333,34.3472,93800.0
2014-07-02 12:20:00,48.29,48.33,48.28,48.32,69200.0,34.3472,34.3756,34.3401,34.3685,69200.0
2014-07-02 12:25:00,48.32,48.34,48.26,48.32,141200.0,34.3685,34.3828,34.3258,34.3685,141200.0
2014-07-02 12:30:00,48.32,48.32,48.26,48.26,26000.0,34.3685,34.3685,34.3258,34.3258,26000.0
2014-07-02 12:35:00,48.26,48.3,48.26,48.28,25100.0,34.3258,34.3543,34.3258,34.3401,25100.0
2014-07-02 12:40:00,48.28,48.34,48.28,48.31,35000.0,34.3401,34.3828,34.3401,34.3614,35000.0
2014-07-02 12:45:00,48.32,48.33,48.29,48.29,28200.0,34.3685,34.3756,34.3472,34.3472,28200.0
2014-07-02 12:50:00,48.29,48.31,48.26,48.26,29400.0,34.3472,34.3614,34.3258,34.3258,29400.0
2014-07-02 12:55:00,48.26,48.27,48.22,48.26,26000.0,34.3258,34.333,34.2974,34.3258,26000.0
2014-07-02 13:00:00,48.27,48.27,48.21,48.22,66400.0,34.333,34.333,34.2903,34.2974,66400.0
2014-07-02 13:05:00,48.22,48.23,48.2,48.21,46000.0,34.2974,34.3045,34.2832,34.2903,46000.0
2014-07-02 13:10:00,48.22,48.22,48.17,48.18,85600.0,34.2974,34.2974,34.2618,34.2689,85600.0
2014-07-02 13:15:00,48.18,48.19,48.14,48.16,41100.0,34.2689,34.2761,34.2405,34.2547,41100.0
2014-07-02 13:20:00,48.16,48.17,48.11,48.11,42000.0,34.2547,34.2618,34.2192,34.2192,42000.0
2014-07-02 13:25:00,48.12,48.17,48.12,48.16,37000.0,34.2263,34.2618,34.2263,34.2547,37000.0
2014-07-02 13:30:00,48.17,48.18,48.15,48.15,75400.0,34.2618,34.2689,34.2476,34.2476,75400.0
2014-07-02 13:35:00,48.15,48.16,48.14,48.16,18700.0,34.2476,34.2547,34.2405,34.2547,18700.0
2014-07-02 13:40:00,48.16,48.17,48.13,48.13,34400.0,34.2547,34.2618,34.2334,34.2334,34400.0
2014-07-02 13:45:00,48.14,48.14,48.09,48.09,68500.0,34.2405,34.2405,34.2049,34.2049,68500.0
2014-07-02 13:50:00,48.09,48.15,48.07,48.12,40900.0,34.2049,34.2476,34.1907,34.2263,40900.0
2014-07-02 13:55:00,48.13,48.22,48.12,48.22,60000.0,34.2334,34.2974,34.2263,34.2974,60000.0
2014-07-02 14:00:00,48.22,48.24,48.17,48.19,73700.0,34.2974,34.3116,34.2618,34.2761,73700.0
2014-07-02 14:05:00,48.19,48.2,48.15,48.2,74100.0,34.2761,34.2832,34.2476,34.2832,74100.0
2014-07-02 14:10:00,48.2,48.21,48.17,48.17,24500.0,34.2832,34.2903,34.2618,34.2618,24500.0
2014-07-02 14:15:00,48.17,48.19,48.17,48.19,21600.0,34.2618,34.2761,34.2618,34.2761,21600.0
2014-07-02 14:20:00,48.19,48.22,48.18,48.18,50600.0,34.2761,34.2974,34.2689,34.2689,50600.0
2014-07-02 14:25:00,48.18,48.19,48.16,48.17,26000.0,34.2689,34.2761,34.2547,34.2618,26000.0
2014-07-02 14:30:00,48.18,48.22,48.17,48.21,24500.0,34.2689,34.2974,34.2618,34.2903,24500.0
2014-07-02 14:35:00,48.21,48.21,48.18,48.19,46300.0,34.2903,34.2903,34.2689,34.2761,46300.0
2014-07-02 14:40:00,48.19,48.21,48.17,48.19,48800.0,34.2761,34.2903,34.2618,34.2761,48800.0
2014-07-02 14:45:00,48.19,48.2,48.15,48.15,115000.0,34.2761,34.2832,34.2476,34.2476,115000.0
2014-07-02 14:50:00,48.16,48.19,48.14,48.14,80700.0,34.2547,34.2761,34.2405,34.2405,80700.0
2014-07-02 14:55:00,48.14,48.15,48.09,48.11,110100.0,34.2405,34.2476,34.2049,34.2192,110100.0
2014-07-02 15:00:00,48.12,48.16,48.11,48.16,132100.0,34.2263,34.2547,34.2192,34.2547,132100.0
2014-07-02 15:05:00,48.16,48.22,48.15,48.2,91600.0,34.2547,34.2974,34.2476,34.2832,91600.0
2014-07-02 15:10:00,48.21,48.23,48.2,48.23,34800.0,34.2903,34.3045,34.2832,34.3045,34800.0
2014-07-02 15:15:00,48.23,48.24,48.2,48.2,52100.0,34.3045,34.3116,34.2832,34.2832,52100.0
2014-07-02 15:20:00,48.21,48.22,48.17,48.17,46700.0,34.2903,34.2974,34.2618,34.2618,46700.0
2014-07-02 15:25:00,48.18,48.22,48.18,48.22,49300.0,34.2689,34.2974,34.2689,34.2974,49300.0
2014-07-02 15:30:00,48.22,48.22,48.18,48.18,82500.0,34.2974,34.2974,34.2689,34.2689,82500.0
2014-07-02 15:35:00,48.19,48.19,48.15,48.17,157200.0,34.2761,34.2761,34.2476,34.2618,157200.0
2014-07-02 15:40:00,48.18,48.22,48.17,48.17,60400.0,34.2689,34.2974,34.2618,34.2618,60400.0
2014-07-02 15:45:00,48.18,48.21,48.18,48.18,97800.0,34.2689,34.2903,34.2689,34.2689,97800.0
2014-07-02 15:50:00,48.18,48.2,48.17,48.18,204200.0,34.2689,34.2832,34.2618,34.2689,204200.0
2014-07-02 15:55:00,48.18,48.25,48.18,48.25,156300.0,34.2689,34.3187,34.2689,34.3187,156300.0
2014-07-03 09:30:00,48.4,48.55,48.32,48.49,160300.0,34.4254,34.5321,34.3685,34.4894,160300.0
2014-07-03 09:35:00,48.5,48.62,48.43,48.44,89100.0,34.4966,34.5819,34.4468,34.4539,89100.0
2014-07-03 09:40:00,48.44,48.47,48.38,48.43,73700.0,34.4539,34.4752,34.4112,34.4468,73700.0
2014-07-03 09:45:00,48.44,48.48,48.32,48.32,46300.0,34.4539,34.4823,34.3685,34.3685,46300.0
2014-07-03 09:50:00,48.31,48.36,48.29,48.36,35900.0,34.3614,34.397,34.3472,34.397,35900.0
2014-07-03 09:55:00,48.35,48.44,48.32,48.32,35200.0,34.3899,34.4539,34.3685,34.3685,35200.0
2014-07-03 10:00:00,48.34,48.39,48.33,48.38,27700.0,34.3828,34.4183,34.3756,34.4112,27700.0
2014-07-03 10:05:00,48.38,48.39,48.28,48.3,41400.0,34.4112,34.4183,34.3401,34.3543,41400.0
2014-07-03 10:10:00,48.3,48.36,48.29,48.32,44800.0,34.3543,34.397,34.3472,34.3685,44800.0
2014-07-03 10:15:00,48.31,48.32,48.17,48.18,81600.0,34.3614,34.3685,34.2618,34.2689,81600.0
2014-07-03 10:20:00,48.18,48.2,48.12,48.2,66200.0,34.2689,34.2832,34.2263,34.2832,66200.0
2014-07-03 10:25:00,48.2,48.24,48.17,48.18,45100.0,34.2832,34.3116,34.2618,34.2689,45100.0
2014-07-03 10:30:00,48.18,48.25,48.18,48.25,37400.0,34.2689,34.3187,34.2689,34.3187,37400.0
2014-07-03 10:35:00,48.25,48.31,48.24,48.31,29200.0,34.3187,34.3614,34.3116,34.3614,29200.0
2014-07-03 10:40:00,48.32,48.36,48.32,48.34,51100.0,34.3685,34.397,34.3685,34.3828,51100.0
2014-07-03 10:45:00,48.34,48.37,48.33,48.33,45300.0,34.3828,34.4041,34.3756,34.3756,45300.0
2014-07-03 10:50:00,48.33,48.34,48.31,48.34,39300.0,34.3756,34.3828,34.3614,34.3828,39300.0
2014-07-03 10:55:00,48.34,48.36,48.33,48.34,25400.0,34.3828,34.397,34.3756,34.3828,25400.0
2014-07-03 11:00:00,48.35,48.35,48.26,48.27,37300.0,34.3899,34.3899,34.3258,34.333,37300.0
2014-07-03 11:05:00,48.27,48.28,48.22,48.25,62400.0,34.333,34.3401,34.2974,34.3187,62400.0
2014-07-03 11:10:00,48.24,48.29,48.24,48.27,34500.0,34.3116,34.3472,34.3116,34.333,34500.0
2014-07-03 11:15:00,48.28,48.34,48.27,48.34,32100.0,34.3401,34.3828,34.333,34.3828,32100.0
2014-07-03 11:20:00,48.33,48.36,48.28,48.28,34000.0,34.3756,34.397,34.3401,34.3401,34000.0
2014-07-03 11:25:00,48.28,48.33,48.28,48.3,32100.0,34.3401,34.3756,34.3401,34.3543,32100.0
2014-07-03 11:30:00,48.3,48.33,48.3,48.32,16400.0,34.3543,34.3756,34.3543,34.3685,16400.0
2014-07-03 11:35:00,48.32,48.32,48.28,48.3,36500.0,34.3685,34.3685,34.3401,34.3543,36500.0
2014-07-03 11:40:00,48.3,48.3,48.23,48.25,37400.0,34.3543,34.3543,34.3045,34.3187,37400.0
2014-07-03 11:45:00,48.25,48.26,48.22,48.23,36200.0,34.3187,34.3258,34.2974,34.3045,36200.0
2014-07-03 11:50:00,48.24,48.26,48.23,48.25,24700.0,34.3116,34.3258,34.3045,34.3187,24700.0
2014-07-03 11:55:00,48.25,48.26,48.23,48.25,32000.0,34.3187,34.3258,34.3045,34.3187,32000.0
2014-07-03 12:00:00,48.24,48.27,48.23,48.25,71200.0,34.3116,34.333,34.3045,34.3187,71200.0
2014-07-03 12:05:00,48.25,48.27,48.24,48.27,33700.0,34.3187,34.333,34.3116,34.333,33700.0
2014-07-03 12:10:00,48.28,48.28,48.26,48.28,46200.0,34.3401,34.3401,34.3258,34.3401,46200.0
2014-07-03 12:15:00,48.28,48.3,48.26,48.29,51400.0,34.3401,34.3543,34.3258,34.3472,51400.0
2014-07-03 12:20:00,48.3,48.3,48.27,48.3,69900.0,34.3543,34.3543,34.333,34.3543,69900.0
2014-07-03 12:25:00,48.3,48.31,48.28,48.31,38100.0,34.3543,34.3614,34.3401,34.3614,38100.0
2014-07-03 12:30:00,48.31,48.37,48.3,48.37,37100.0,34.3614,34.4041,34.3543,34.4041,37100.0
2014-07-03 12:35:00,48.37,48.42,48.37,48.38,72200.0,34.4041,34.4397,34.4041,34.4112,72200.0
2014-07-03 12:40:00,48.38,48.41,48.35,48.41,62100.0,34.4112,34.4325,34.3899,34.4325,62100.0
2014-07-03 12:45:00,48.41,48.42,48.35,48.35,94700.0,34.4325,34.4397,34.3899,34.3899,94700.0
2014-07-03 12:50:00,48.36,48.38,48.35,48.38,60300.0,34.397,34.4112,34.3899,34.4112,60300.0
2014-07-03 12:55:00,48.38,48.47,48.36,48.41,202500.0,34.4112,34.4752,34.397,34.4325,202500.0
2014-07-07 09:30:00,48.48,48.51,48.2,48.23,167100.0,34.4823,34.5037,34.2832,34.3045,167100.0
2014-07-07 09:35:00,48.23,48.27,48.19,48.21,54900.0,34.3045,34.333,34.2761,34.2903,54900.0
2014-07-07 09:40:00,48.22,48.24,48.16,48.18,84300.0,34.2974,34.3116,34.2547,34.2689,84300.0
2014-07-07 09:45:00,48.18,48.29,48.16,48.28,92400.0,34.2689,34.3472,34.2547,34.3401,92400.0
2014-07-07 09:50:00,48.28,48.38,48.28,48.35,68200.0,34.3401,34.4112,34.3401,34.3899,68200.0
2014-07-07 09:55:00,48.35,48.46,48.34,48.45,72000.0,34.3899,34.4681,34.3828,34.461,72000.0
2014-07-07 10:00:00,48.44,48.45,48.35,48.37,40400.0,34.4539,34.461,34.3899,34.4041,40400.0
2014-07-07 10:05:00,48.36,48.4,48.34,48.39,34100.0,34.397,34.4254,34.3828,34.4183,34100.0
2014-07-07 10:10:00,48.4,48.47,48.38,48.46,43400.0,34.4254,34.4752,34.4112,34.4681,43400.0
2014-07-07 10:15:00,48.46,48.56,48.46,48.51,54200.0,34.4681,34.5392,34.4681,34.5037,54200.0
2014-07-07 10:20:00,48.51,48.52,48.48,48.51,20300.0,34.5037,34.5108,34.4823,34.5037,20300.0
2014-07-07 10:25:00,48.5,48.58,48.47,48.57,101600.0,34.4966,34.5535,34.4752,34.5463,101600.0
2014-07-07 10:30:00,48.58,48.58,48.51,48.53,34600.0,34.5535,34.5535,34.5037,34.5179,34600.0
2014-07-07 10:35:00,48.52,48.57,48.47,48.56,85600.0,34.5108,34.5463,34.4752,34.5392,85600.0
2014-07-07 10:40:00,48.55,48.56,48.54,48.55,30500.0,34.5321,34.5392,34.525,34.5321,30500.0
2014-07-07 10:45:00,48.55,48.55,48.45,48.45,39000.0,34.5321,34.5321,34.461,34.461,39000.0
2014-07-07 10:50:00,48.45,48.48,48.42,48.44,46800.0,34.461,34.4823,34.4397,34.4539,46800.0
2014-07-07 10:55:00,48.44,48.46,48.36,48.41,67400.0,34.4539,34.4681,34.397,34.4325,67400.0
2014-07-07 11:00:00,48.4,48.41,48.32,48.37,40400.0,34.4254,34.4325,34.3685,34.4041,40400.0
2014-07-07 11:05:00,48.37,48.38,48.32,48.32,17300.0,34.4041,34.4112,34.3685,34.3685,17300.0
2014-07-07 11:10:00,48.33,48.33,48.29,48.32,41100.0,34.3756,34.3756,34.3472,34.3685,41100.0
2014-07-07 11:15:00,48.32,48.32,48.25,48.25,52800.0,34.3685,34.3685,34.3187,34.3187,52800.0
2014-07-07 11:20:00,48.24,48.24,48.15,48.17,73700.0,34.3116,34.3116,34.2476,34.2618,73700.0
2014-07-07 11:25:00,48.18,48.18,48.14,48.14,44800.0,34.2689,34.2689,34.2405,34.2405,44800.0
2014-07-07 11:30:00,48.14,48.15,48.09,48.13,77900.0,34.2405,34.2476,34.2049,34.2334,77900.0
2014-07-07 11:35:00,48.13,48.15,48.1,48.13,71400.0,34.2334,34.2476,34.212,34.2334,71400.0
2014-07-07 11:40:00,48.13,48.13,48.05,48.06,55100.0,34.2334,34.2334,34.1765,34.1836,55100.0
2014-07-07 11:45:00,48.05,48.07,48.02,48.07,37900.0,34.1765,34.1907,34.1551,34.1907,37900.0
2014-07-07 11:50:00,48.06,48.14,48.04,48.1,51300.0,34.1836,34.2405,34.1694,34.212,51300.0
2014-07-07 11:55:00,48.1,48.11,48.05,48.05,19100.0,34.212,34.2192,34.1765,34.1765,19100.0
2014-07-07 12:00:00,48.05,48.11,48.03,48.08,37900.0,34.1765,34.2192,34.1623,34.1978,37900.0
2014-07-07 12:05:00,48.08,48.08,48.05,48.06,24500.0,34.1978,34.1978,34.1765,34.1836,24500.0
2014-07-07 12:10:00,48.06,48.07,48.01,48.03,51900.0,34.1836,34.1907,34.148,34.1623,51900.0
2014-07-07 12:15:00,48.03,48.05,48.02,48.02,27100.0,34.1623,34.1765,34.1551,34.1551,27100.0
2014-07-07 12:20:00,48.03,48.12,48.02,48.11,46700.0,34.1623,34.2263,34.1551,34.2192,46700.0
2014-07-07 12:25:00,48.11,48.12,48.07,48.08,19500.0,34.2192,34.2263,34.1907,34.1978,19500.0
2014-07-07 12:30:00,48.07,48.12,48.04,48.05,51300.0,34.1907,34.2263,34.1694,34.1765,51300.0
2014-07-07 12:35:00,48.05,48.05,48.03,48.03,22500.0,34.1765,34.1765,34.1623,34.1623,22500.0
2014-07-07 12:40:00,48.04,48.04,48.0,48.0,36000.0,34.1694,34.1694,34.1409,34.1409,36000.0
2014-07-07 12:45:00,48.0,48.01,47.95,47.98,62600.0,34.1409,34.148,34.1054,34.1267,62600.0
2014-07-07 12:50:00,47.98,48.0,47.96,47.97,11300.0,34.1267,34.1409,34.1125,34.1196,11300.0
2014-07-07 12:55:00,47.98,48.0,47.97,47.98,16200.0,34.1267,34.1409,34.1196,34.1267,16200.0
2014-07-07 13:00:00,47.99,47.99,47.96,47.97,22500.0,34.1338,34.1338,34.1125,34.1196,22500.0
2014-07-07 13:05:00,47.98,48.0,47.98,48.0,14000.0,34.1267,34.1409,34.1267,34.1409,14000.0
2014-07-07 13:10:00,47.99,47.99,47.92,47.93,101100.0,34.1338,34.1338,34.084,34.0911,101100.0
2014-07-07 13:15:00,47.93,47.99,47.93,47.98,30600.0,34.0911,34.1338,34.0911,34.1267,30600.0
2014-07-07 13:20:00,47.98,47.99,47.92,47.93,23900.0,34.1267,34.1338,34.084,34.0911,23900.0
2014-07-07 13:25:00,47.92,47.94,47.89,47.91,64300.0,34.084,34.0982,34.0627,34.0769,64300.0
2014-07-07 13:30:00,47.91,47.98,47.91,47.95,31600.0,34.0769,34.1267,34.0769,34.1054,31600.0
2014-07-07 13:35:00,47.95,48.0,47.94,47.97,44800.0,34.1054,34.1409,34.0982,34.1196,44800.0
2014-07-07 13:40:00,47.97,48.0,47.97,48.0,31800.0,34.1196,34.1409,34.1196,34.1409,31800.0
2014-07-07 13:45:00,48.0,48.01,47.98,48.0,37800.0,34.1409,34.148,34.1267,34.1409,37800.0
2014-07-07 13:50:00,48.0,48.01,47.97,47.98,34400.0,34.1409,34.148,34.1196,34.1267,34400.0
2014-07-07 13:55:00,47.98,48.0,47.92,47.93,35800.0,34.1267,34.1409,34.084,34.0911,35800.0
2014-07-07 14:00:00,47.92,47.93,47.9,47.91,56200.0,34.084,34.0911,34.0698,34.0769,56200.0
2014-07-07 14:05:00,47.91,47.92,47.89,47.9,23600.0,34.0769,34.084,34.0627,34.0698,23600.0
2014-07-07 14:10:00,47.9,47.91,47.88,47.9,21100.0,34.0698,34.0769,34.0556,34.0698,21100.0
2014-07-07 14:15:00,47.89,47.92,47.89,47.9,23200.0,34.0627,34.084,34.0627,34.0698,23200.0
2014-07-07 14:20:00,47.9,47.94,47.88,47.94,47000.0,34.0698,34.0982,34.0556,34.0982,47000.0
2014-07-07 14:25:00,47.93,47.94,47.89,47.9,29300.0,34.0911,34.0982,34.0627,34.0698,29300.0
2014-07-07 14:30:00,47.89,47.9,47.84,47.86,77500.0,34.0627,34.0698,34.0271,34.0413,77500.0
2014-07-07 14:35:00,47.85,47.9,47.85,47.9,30900.0,34.0342,34.0698,34.0342,34.0698,30900.0
2014-07-07 14:40:00,47.9,47.9,47.86,47.86,26100.0,34.0698,34.0698,34.0413,34.0413,26100.0
2014-07-07 14:45:00,47.87,47.96,47.87,47.94,35400.0,34.0485,34.1125,34.0485,34.0982,35400.0
2014-07-07 14:50:00,47.93,47.95,47.9,47.94,23300.0,34.0911,34.1054,34.0698,34.0982,23300.0
2014-07-07 14:55:00,47.94,47.94,47.92,47.92,18600.0,34.0982,34.0982,34.084,34.084,18600.0
2014-07-07 15:00:00,47.92,47.95,47.92,47.92,36700.0,34.084,34.1054,34.084,34.084,36700.0
2014-07-07 15:05:00,47.92,47.94,47.92,47.92,19500.0,34.084,34.0982,34.084,34.084,19500.0
2014-07-07 15:10:00,47.92,47.93,47.9,47.91,39700.0,34.084,34.0911,34.0698,34.0769,39700.0
2014-07-07 15:15:00,47.91,47.99,47.9,47.96,126000.0,34.0769,34.1338,34.0698,34.1125,126000.0
2014-07-07 15:20:00,47.96,48.0,47.95,48.0,66800.0,34.1125,34.1409,34.1054,34.1409,66800.0
2014-07-07 15:25:00,48.0,48.0,47.95,47.97,54800.0,34.1409,34.1409,34.1054,34.1196,54800.0
2014-07-07 15:30:00,47.98,48.0,47.95,47.97,74900.0,34.1267,34.1409,34.1054,34.1196,74900.0
2014-07-07 15:35:00,47.95,47.96,47.92,47.96,58900.0,34.1054,34.1125,34.084,34.1125,58900.0
2014-07-07 15:40:00,47.96,47.97,47.93,47.97,66700.0,34.1125,34.1196,34.0911,34.1196,66700.0
2014-07-07 15:45:00,47.97,47.99,47.95,47.96,94000.0,34.1196,34.1338,34.1054,34.1125,94000.0
2014-07-07 15:50:00,47.96,48.0,47.96,48.0,123100.0,34.1125,34.1409,34.1125,34.1409,123100.0
2014-07-07 15:55:00,48.0,48.01,47.97,47.99,294100.0,34.1409,34.148,34.1196,34.1338,294100.0
2014-07-08 09:30:00,47.77,47.83,47.72,47.72,190900.0,33.9773,34.02,33.9418,33.9418,190900.0
2014-07-08 09:35:00,47.72,47.73,47.47,47.55,147600.0,33.9418,33.9489,33.7639,33.8208,147600.0
2014-07-08 09:40:00,47.6,47.63,47.55,47.59,138200.0,33.8564,33.8777,33.8208,33.8493,138200.0
2014-07-08 09:45:00,47.59,47.68,47.58,47.65,63500.0,33.8493,33.9133,33.8422,33.892,63500.0
2014-07-08 09:50:00,47.65,47.65,47.52,47.52,100000.0,33.892,33.892,33.7995,33.7995,100000.0
2014-07-08 09:55:00,47.52,47.53,47.37,47.39,125000.0,33.7995,33.8066,33.6928,33.707,125000.0
2014-07-08 10:00:00,47.4,47.45,47.36,47.38,81100.0,33.7142,33.7497,33.6857,33.6999,81100.0
2014-07-08 10:05:00,47.39,47.43,47.36,47.43,93100.0,33.707,33.7355,33.6857,33.7355,93100.0
2014-07-08 10:10:00,47.44,47.46,47.38,47.38,54300.0,33.7426,33.7568,33.6999,33.6999,54300.0
2014-07-08 10:15:00,47.37,47.4,47.34,47.36,69800.0,33.6928,33.7142,33.6715,33.6857,69800.0
2014-07-08 10:20:00,47.36,47.41,47.35,47.39,45000.0,33.6857,33.7213,33.6786,33.707,45000.0
2014-07-08 10:25:00,47.38,47.44,47.37,47.44,80400.0,33.6999,33.7426,33.6928,33.7426,80400.0
2014-07-08 10:30:00,47.44,47.48,47.4,47.4,57800.0,33.7426,33.7711,33.7142,33.7142,57800.0
2014-07-08 10:35:00,47.4,47.49,47.38,47.49,144700.0,33.7142,33.7782,33.6999,33.7782,144700.0
2014-07-08 10:40:00,47.48,47.53,47.46,47.53,105500.0,33.7711,33.8066,33.7568,33.8066,105500.0
2014-07-08 10:45:00,47.52,47.54,47.44,47.54,252700.0,33.7995,33.8137,33.7426,33.8137,252700.0
2014-07-08 10:50:00,47.54,47.59,47.53,47.59,223300.0,33.8137,33.8493,33.8066,33.8493,223300.0
2014-07-08 10:55:00,47.59,47.59,47.52,47.55,49200.0,33.8493,33.8493,33.7995,33.8208,49200.0
2014-07-08 11:00:00,47.54,47.54,47.41,47.46,56600.0,33.8137,33.8137,33.7213,33.7568,56600.0
2014-07-08 11:05:00,47.45,47.48,47.42,47.43,45700.0,33.7497,33.7711,33.7284,33.7355,45700.0
2014-07-08 11:10:00,47.44,47.48,47.41,47.46,26000.0,33.7426,33.7711,33.7213,33.7568,26000.0
2014-07-08 11:15:00,47.46,47.48,47.44,47.47,37100.0,33.7568,33.7711,33.7426,33.7639,37100.0
2014-07-08 11:20:00,47.46,47.47,47.44,47.47,54600.0,33.7568,33.7639,33.7426,33.7639,54600.0
2014-07-08 11:25:00,47.46,47.47,47.4,47.41,80200.0,33.7568,33.7639,33.7142,33.7213,80200.0
2014-07-08 11:30:00,47.41,47.45,47.4,47.45,59100.0,33.7213,33.7497,33.7142,33.7497,59100.0
2014-07-08 11:35:00,47.44,47.51,47.43,47.51,63500.0,33.7426,33.7924,33.7355,33.7924,63500.0
2014-07-08 11:40:00,47.52,47.53,47.49,47.51,81800.0,33.7995,33.8066,33.7782,33.7924,81800.0
2014-07-08 11:45:00,47.5,47.52,47.43,47.5,78300.0,33.7853,33.7995,33.7355,33.7853,78300.0
2014-07-08 11:50:00,47.5,47.51,47.48,47.5,51600.0,33.7853,33.7924,33.7711,33.7853,51600.0
2014-07-08 11:55:00,47.49,47.51,47.48,47.5,63200.0,33.7782,33.7924,33.7711,33.7853,63200.0
2014-07-08 12:00:00,47.5,47.54,47.49,47.52,58700.0,33.7853,33.8137,33.7782,33.7995,58700.0
2014-07-08 12:05:00,47.52,47.54,47.51,47.52,41400.0,33.7995,33.8137,33.7924,33.7995,41400.0
2014-07-08 12:10:00,47.52,47.52,47.48,47.51,76800.0,33.7995,33.7995,33.7711,33.7924,76800.0
2014-07-08 12:15:00,47.5,47.54,47.49,47.5,117100.0,33.7853,33.8137,33.7782,33.7853,117100.0
2014-07-08 12:20:00,47.48,47.51,47.48,47.5,32600.0,33.7711,33.7924,33.7711,33.7853,32600.0
2014-07-08 12:25:00,47.5,47.5,47.47,47.47,29700.0,33.7853,33.7853,33.7639,33.7639,29700.0
2014-07-08 12:30:00,47.48,47.52,47.48,47.5,76600.0,33.7711,33.7995,33.7711,33.7853,76600.0
2014-07-08 12:35:00,47.5,47.52,47.49,47.51,74400.0,33.7853,33.7995,33.7782,33.7924,74400.0
2014-07-08 12:40:00,47.51,47.53,47.5,47.52,31400.0,33.7924,33.8066,33.7853,33.7995,31400.0
2014-07-08 12:45:00,47.53,47.55,47.51,47.53,68900.0,33.8066,33.8208,33.7924,33.8066,68900.0
2014-07-08 12:50:00,47.53,47.62,47.52,47.59,60200.0,33.8066,33.8706,33.7995,33.8493,60200.0
2014-07-08 12:55:00,47.58,47.58,47.54,47.57,37000.0,33.8422,33.8422,33.8137,33.8351,37000.0
2014-07-08 13:00:00,47.57,47.6,47.57,47.57,18800.0,33.8351,33.8564,33.8351,33.8351,18800.0
2014-07-08 13:05:00,47.57,47.58,47.56,47.57,19700.0,33.8351,33.8422,33.828,33.8351,19700.0
2014-07-08 13:10:00,47.57,47.61,47.55,47.6,34200.0,33.8351,33.8635,33.8208,33.8564,34200.0
2014-07-08 13:15:00,47.61,47.65,47.59,47.62,37700.0,33.8635,33.892,33.8493,33.8706,37700.0
2014-07-08 13:20:00,47.62,47.64,47.61,47.64,29600.0,33.8706,33.8849,33.8635,33.8849,29600.0
2014-07-08 13:25:00,47.64,47.64,47.6,47.6,41500.0,33.8849,33.8849,33.8564,33.8564,41500.0
2014-07-08 13:30:00,47.6,47.63,47.6,47.62,44500.0,33.8564,33.8777,33.8564,33.8706,44500.0
2014-07-08 13:35:00,47.62,47.65,47.62,47.63,40700.0,33.8706,33.892,33.8706,33.8777,40700.0
2014-07-08 13:40:00,47.63,47.65,47.62,47.65,65000.0,33.8777,33.892,33.8706,33.892,65000.0
2014-07-08 13:45:00,47.65,47.65,47.64,47.64,50600.0,33.892,33.892,33.8849,33.8849,50600.0
2014-07-08 13:50:00,47.64,47.65,47.64,47.64,35700.0,33.8849,33.892,33.8849,33.8849,35700.0
2014-07-08 13:55:00,47.64,47.68,47.64,47.67,40500.0,33.8849,33.9133,33.8849,33.9062,40500.0
2014-07-08 14:00:00,47.67,47.68,47.64,47.66,90000.0,33.9062,33.9133,33.8849,33.8991,90000.0
2014-07-08 14:05:00,47.66,47.67,47.64,47.67,37200.0,33.8991,33.9062,33.8849,33.9062,37200.0
2014-07-08 14:10:00,47.67,47.73,47.65,47.73,45900.0,33.9062,33.9489,33.892,33.9489,45900.0
2014-07-08 14:15:00,47.73,47.75,47.69,47.72,70600.0,33.9489,33.9631,33.9204,33.9418,70600.0
2014-07-08 14:20:00,47.72,47.74,47.71,47.74,31500.0,33.9418,33.956,33.9347,33.956,31500.0
2014-07-08 14:25:00,47.74,47.75,47.73,47.73,52900.0,33.956,33.9631,33.9489,33.9489,52900.0
2014-07-08 14:30:00,47.73,47.73,47.65,47.66,37700.0,33.9489,33.9489,33.892,33.8991,37700.0
2014-07-08 14:35:00,47.65,47.69,47.65,47.65,45000.0,33.892,33.9204,33.892,33.892,45000.0
2014-07-08 14:40:00,47.65,47.71,47.64,47.69,56300.0,33.892,33.9347,33.8849,33.9204,56300.0
2014-07-08 14:45:00,47.7,47.73,47.67,47.73,55900.0,33.9275,33.9489,33.9062,33.9489,55900.0
2014-07-08 14:50:00,47.73,47.73,47.7,47.7,30000.0,33.9489,33.9489,33.9275,33.9275,30000.0
2014-07-08 14:55:00,47.7,47.73,47.7,47.7,41000.0,33.9275,33.9489,33.9275,33.9275,41000.0
2014-07-08 15:00:00,47.7,47.71,47.69,47.7,94700.0,33.9275,33.9347,33.9204,33.9275,94700.0
2014-07-08 15:05:00,47.71,47.73,47.7,47.7,65000.0,33.9347,33.9489,33.9275,33.9275,65000.0
2014-07-08 15:10:00,47.7,47.72,47.69,47.7,46800.0,33.9275,33.9418,33.9204,33.9275,46800.0
2014-07-08 15:15:00,47.7,47.76,47.7,47.75,54000.0,33.9275,33.9702,33.9275,33.9631,54000.0
2014-07-08 15:20:00,47.75,47.78,47.75,47.78,78200.0,33.9631,33.9844,33.9631,33.9844,78200.0
2014-07-08 15:25:00,47.78,47.79,47.77,47.79,83500.0,33.9844,33.9916,33.9773,33.9916,83500.0
2014-07-08 15:30:00,47.79,47.82,47.79,47.8,109500.0,33.9916,34.0129,33.9916,33.9987,109500.0
2014-07-08 15:35:00,47.8,47.85,47.8,47.83,96300.0,33.9987,34.0342,33.9987,34.02,96300.0
2014-07-08 15:40:00,47.83,47.84,47.8,47.81,130900.0,34.02,34.0271,33.9987,34.0058,130900.0
2014-07-08 15:45:00,47.81,47.85,47.8,47.83,159700.0,34.0058,34.0342,33.9987,34.02,159700.0
2014-07-08 15:50:00,47.83,47.83,47.79,47.82,186500.0,34.02,34.02,33.9916,34.0129,186500.0
2014-07-08 15:55:00,47.81,47.89,47.81,47.86,382000.0,34.0058,34.0627,34.0058,34.0413,382000.0
2014-07-09 09:30:00,47.86,47.86,47.75,47.8,152300.0,34.0413,34.0413,33.9631,33.9987,152300.0
2014-07-09 09:35:00,47.8,47.84,47.73,47.74,54500.0,33.9987,34.0271,33.9489,33.956,54500.0
2014-07-09 09:40:00,47.74,47.76,47.66,47.7,78600.0,33.956,33.9702,33.8991,33.9275,78600.0
2014-07-09 09:45:00,47.7,47.75,47.66,47.71,69100.0,33.9275,33.9631,33.8991,33.9347,69100.0
2014-07-09 09:50:00,47.71,47.73,47.69,47.7,90600.0,33.9347,33.9489,33.9204,33.9275,90600.0
2014-07-09 09:55:00,47.7,47.72,47.57,47.57,87000.0,33.9275,33.9418,33.8351,33.8351,87000.0
2014-07-09 10:00:00,47.58,47.66,47.55,47.65,79500.0,33.8422,33.8991,33.8208,33.892,79500.0
2014-07-09 10:05:00,47.64,47.7,47.6,47.67,69400.0,33.8849,33.9275,33.8564,33.9062,69400.0
2014-07-09 10:10:00,47.67,47.68,47.61,47.64,58900.0,33.9062,33.9133,33.8635,33.8849,58900.0
2014-07-09 10:15:00,47.63,47.68,47.61,47.65,62300.0,33.8777,33.9133,33.8635,33.892,62300.0
2014-07-09 10:20:00,47.65,47.71,47.64,47.71,53800.0,33.892,33.9347,33.8849,33.9347,53800.0
2014-07-09 10:25:00,47.7,47.77,47.7,47.75,37200.0,33.9275,33.9773,33.9275,33.9631,37200.0
2014-07-09 10:30:00,47.75,47.77,47.72,47.76,33600.0,33.9631,33.9773,33.9418,33.9702,33600.0
2014-07-09 10:35:00,47.77,47.82,47.73,47.8,83800.0,33.9773,34.0129,33.9489,33.9987,83800.0
2014-07-09 10:40:00,47.8,47.84,47.75,47.82,39900.0,33.9987,34.0271,33.9631,34.0129,39900.0
2014-07-09 10:45:00,47.82,47.88,47.82,47.87,34200.0,34.0129,34.0556,34.0129,34.0485,34200.0
2014-07-09 10:50:00,47.87,47.88,47.8,47.82,32200.0,34.0485,34.0556,33.9987,34.0129,32200.0
2014-07-09 10:55:00,47.81,47.82,47.78,47.8,17100.0,34.0058,34.0129,33.9844,33.9987,17100.0
2014-07-09 11:00:00,47.8,47.8,47.75,47.77,32900.0,33.9987,33.9987,33.9631,33.9773,32900.0
2014-07-09 11:05:00,47.77,47.8,47.74,47.75,34200.0,33.9773,33.9987,33.956,33.9631,34200.0
2014-07-09 11:10:00,47.75,47.76,47.69,47.74,53600.0,33.9631,33.9702,33.9204,33.956,53600.0
2014-07-09 11:15:00,47.74,47.76,47.71,47.73,42900.0,33.956,33.9702,33.9347,33.9489,42900.0
2014-07-09 11:20:00,47.72,47.8,47.72,47.76,35100.0,33.9418,33.9987,33.9418,33.9702,35100.0
2014-07-09 11:25:00,47.77,47.8,47.76,47.8,21600.0,33.9773,33.9987,33.9702,33.9987,21600.0
2014-07-09 11:30:00,47.8,47.81,47.75,47.77,47100.0,33.9987,34.0058,33.9631,33.9773,47100.0
2014-07-09 11:35:00,47.77,47.77,47.72,47.75,50700.0,33.9773,33.9773,33.9418,33.9631,50700.0
2014-07-09 11:40:00,47.75,47.8,47.73,47.78,26700.0,33.9631,33.9987,33.9489,33.9844,26700.0
2014-07-09 11:45:00,47.78,47.8,47.75,47.8,25600.0,33.9844,33.9987,33.9631,33.9987,25600.0
2014-07-09 11:50:00,47.79,47.8,47.74,47.78,34200.0,33.9916,33.9987,33.956,33.9844,34200.0
2014-07-09 11:55:00,47.78,47.82,47.77,47.79,41300.0,33.9844,34.0129,33.9773,33.9916,41300.0
2014-07-09 12:00:00,47.8,47.82,47.76,47.78,20600.0,33.9987,34.0129,33.9702,33.9844,20600.0
2014-07-09 12:05:00,47.77,47.8,47.75,47.79,28100.0,33.9773,33.9987,33.9631,33.9916,28100.0
2014-07-09 12:10:00,47.79,47.8,47.75,47.76,58300.0,33.9916,33.9987,33.9631,33.9702,58300.0
2014-07-09 12:15:00,47.75,47.76,47.74,47.75,54800.0,33.9631,33.9702,33.956,33.9631,54800.0
2014-07-09 12:20:00,47.76,47.78,47.73,47.76,55500.0,33.9702,33.9844,33.9489,33.9702,55500.0
2014-07-09 12:25:00,47.75,47.78,47.74,47.76,34600.0,33.9631,33.9844,33.956,33.9702,34600.0
2014-07-09 12:30:00,47.76,47.81,47.76,47.8,26400.0,33.9702,34.0058,33.9702,33.9987,26400.0
2014-07-09 12:35:00,47.8,47.86,47.79,47.83,34200.0,33.9987,34.0413,33.9916,34.02,34200.0
2014-07-09 12:40:00,47.82,47.85,47.8,47.8,16700.0,34.0129,34.0342,33.9987,33.9987,16700.0
2014-07-09 12:45:00,47.8,47.84,47.79,47.82,21900.0,33.9987,34.0271,33.9916,34.0129,21900.0
2014-07-09 12:50:00,47.82,47.86,47.82,47.86,39800.0,34.0129,34.0413,34.0129,34.0413,39800.0
2014-07-09 12:55:00,47.86,47.87,47.84,47.85,5900.0,34.0413,34.0485,34.0271,34.0342,5900.0
2014-07-09 13:00:00,47.86,47.86,47.83,47.84,12800.0,34.0413,34.0413,34.02,34.0271,12800.0
2014-07-09 13:05:00,47.84,47.88,47.84,47.86,24000.0,34.0271,34.0556,34.0271,34.0413,24000.0
2014-07-09 13:10:00,47.86,47.88,47.85,47.86,26900.0,34.0413,34.0556,34.0342,34.0413,26900.0
2014-07-09 13:15:00,47.87,47.88,47.87,47.88,10900.0,34.0485,34.0556,34.0485,34.0556,10900.0
2014-07-09 13:20:00,47.88,47.88,47.85,47.85,23600.0,34.0556,34.0556,34.0342,34.0342,23600.0
2014-07-09 13:25:00,47.85,47.86,47.82,47.82,13900.0,34.0342,34.0413,34.0129,34.0129,13900.0
2014-07-09 13:30:00,47.83,47.83,47.77,47.78,23300.0,34.02,34.02,33.9773,33.9844,23300.0
2014-07-09 13:35:00,47.77,47.8,47.77,47.79,30500.0,33.9773,33.9987,33.9773,33.9916,30500.0
2014-07-09 13:40:00,47.79,47.81,47.78,47.8,19800.0,33.9916,34.0058,33.9844,33.9987,19800.0
2014-07-09 13:45:00,47.8,47.8,47.75,47.75,13300.0,33.9987,33.9987,33.9631,33.9631,13300.0
2014-07-09 13:50:00,47.75,47.78,47.75,47.77,19100.0,33.9631,33.9844,33.9631,33.9773,19100.0
2014-07-09 13:55:00,47.77,47.78,47.75,47.75,22900.0,33.9773,33.9844,33.9631,33.9631,22900.0
2014-07-09 14:00:00,47.76,47.81,47.71,47.77,112900.0,33.9702,34.0058,33.9347,33.9773,112900.0
2014-07-09 14:05:00,47.77,47.78,47.71,47.76,93800.0,33.9773,33.9844,33.9347,33.9702,93800.0
2014-07-09 14:10:00,47.76,47.78,47.73,47.76,24700.0,33.9702,33.9844,33.9489,33.9702,24700.0
2014-07-09 14:15:00,47.76,47.88,47.76,47.87,77000.0,33.9702,34.0556,33.9702,34.0485,77000.0
2014-07-09 14:20:00,47.87,47.87,47.8,47.8,49100.0,34.0485,34.0485,33.9987,33.9987,49100.0
2014-07-09 14:25:00,47.8,47.87,47.8,47.86,47400.0,33.9987,34.0485,33.9987,34.0413,47400.0
2014-07-09 14:30:00,47.86,47.86,47.79,47.81,27600.0,34.0413,34.0413,33.9916,34.0058,27600.0
2014-07-09 14:35:00,47.81,47.83,47.78,47.81,36600.0,34.0058,34.02,33.9844,34.0058,36600.0
2014-07-09 14:40:00,47.82,47.84,47.8,47.81,25200.0,34.0129,34.0271,33.9987,34.0058,25200.0
2014-07-09 14:45:00,47.81,47.83,47.8,47.81,36500.0,34.0058,34.02,33.9987,34.0058,36500.0
2014-07-09 14:50:00,47.81,47.85,47.8,47.85,45700.0,34.0058,34.0342,33.9987,34.0342,45700.0
2014-07-09 14:55:00,47.85,47.86,47.82,47.83,42000.0,34.0342,34.0413,34.0129,34.02,42000.0
2014-07-09 15:00:00,47.82,47.85,47.82,47.82,34500.0,34.0129,34.0342,34.0129,34.0129,34500.0
2014-07-09 15:05:00,47.82,47.88,47.82,47.87,47500.0,34.0129,34.0556,34.0129,34.0485,47500.0
2014-07-09 15:10:00,47.88,47.91,47.86,47.88,73900.0,34.0556,34.0769,34.0413,34.0556,73900.0
2014-07-09 15:15:00,47.87,47.88,47.83,47.84,62900.0,34.0485,34.0556,34.02,34.0271,62900.0
2014-07-09 15:20:00,47.84,47.87,47.82,47.83,48000.0,34.0271,34.0485,34.0129,34.02,48000.0
2014-07-09 15:25:00,47.83,47.87,47.82,47.84,54300.0,34.02,34.0485,34.0129,34.0271,54300.0
2014-07-09 15:30:00,47.84,47.86,47.83,47.84,81200.0,34.0271,34.0413,34.02,34.0271,81200.0
2014-07-09 15:35:00,47.84,47.89,47.83,47.89,90800.0,34.0271,34.0627,34.02,34.0627,90800.0
2014-07-09 15:40:00,47.89,47.9,47.87,47.89,99700.0,34.0627,34.0698,34.0485,34.0627,99700.0
2014-07-09 15:45:00,47.89,47.91,47.85,47.9,266400.0,34.0627,34.0769,34.0342,34.0698,266400.0
2014-07-09 15:50:00,47.89,47.91,47.85,47.9,278000.0,34.0627,34.0769,34.0342,34.0698,278000.0
2014-07-09 15:55:00,47.89,47.93,47.88,47.92,311800.0,34.0627,34.0911,34.0556,34.084,311800.0
2014-07-10 09:30:00,47.64,47.87,47.55,47.84,224400.0,33.8849,34.0485,33.8208,34.0271,224400.0
2014-07-10 09:35:00,47.84,47.86,47.75,47.82,77400.0,34.0271,34.0413,33.9631,34.0129,77400.0
2014-07-10 09:40:00,47.82,47.83,47.63,47.73,136500.0,34.0129,34.02,33.8777,33.9489,136500.0
2014-07-10 09:45:00,47.72,47.72,47.59,47.67,84300.0,33.9418,33.9418,33.8493,33.9062,84300.0
2014-07-10 09:50:00,47.68,47.73,47.65,47.71,187400.0,33.9133,33.9489,33.892,33.9347,187400.0
2014-07-10 09:55:00,47.71,47.83,47.71,47.79,85300.0,33.9347,34.02,33.9347,33.9916,85300.0
2014-07-10 10:00:00,47.79,47.83,47.72,47.77,161000.0,33.9916,34.02,33.9418,33.9773,161000.0
2014-07-10 10:05:00,47.77,47.83,47.6,47.8,134700.0,33.9773,34.02,33.8564,33.9987,134700.0
2014-07-10 10:10:00,47.8,47.87,47.78,47.86,119900.0,33.9987,34.0485,33.9844,34.0413,119900.0
2014-07-10 10:15:00,47.85,47.94,47.84,47.89,134000.0,34.0342,34.0982,34.0271,34.0627,134000.0
2014-07-10 10:20:00,47.89,48.06,47.89,48.05,146800.0,34.0627,34.1836,34.0627,34.1765,146800.0
2014-07-10 10:25:00,48.05,48.11,48.03,48.11,75000.0,34.1765,34.2192,34.1623,34.2192,75000.0
2014-07-10 10:30:00,48.1,48.12,48.04,48.11,70200.0,34.212,34.2263,34.1694,34.2192,70200.0
2014-07-10 10:35:00,48.12,48.15,48.1,48.12,58100.0,34.2263,34.2476,34.212,34.2263,58100.0
2014-07-10 10:40:00,48.12,48.18,48.11,48.15,106100.0,34.2263,34.2689,34.2192,34.2476,106100.0
2014-07-10 10:45:00,48.16,48.29,48.15,48.28,132200.0,34.2547,34.3472,34.2476,34.3401,132200.0
2014-07-10 10:50:00,48.28,48.3,48.24,48.29,79700.0,34.3401,34.3543,34.3116,34.3472,79700.0
2014-07-10 10:55:00,48.29,48.34,48.25,48.28,114000.0,34.3472,34.3828,34.3187,34.3401,114000.0
2014-07-10 11:00:00,48.28,48.39,48.27,48.39,151800.0,34.3401,34.4183,34.333,34.4183,151800.0
2014-07-10 11:05:00,48.39,48.41,48.34,48.4,92000.0,34.4183,34.4325,34.3828,34.4254,92000.0
2014-07-10 11:10:00,48.4,48.41,48.33,48.36,77300.0,34.4254,34.4325,34.3756,34.397,77300.0
2014-07-10 11:15:00,48.36,48.36,48.3,48.35,42500.0,34.397,34.397,34.3543,34.3899,42500.0
2014-07-10 11:20:00,48.36,48.4,48.33,48.39,47300.0,34.397,34.4254,34.3756,34.4183,47300.0
2014-07-10 11:25:00,48.39,48.41,48.36,48.37,164400.0,34.4183,34.4325,34.397,34.4041,164400.0
2014-07-10 11:30:00,48.36,48.43,48.36,48.42,83400.0,34.397,34.4468,34.397,34.4397,83400.0
2014-07-10 11:35:00,48.42,48.46,48.41,48.46,64300.0,34.4397,34.4681,34.4325,34.4681,64300.0
2014-07-10 11:40:00,48.45,48.46,48.4,48.4,113100.0,34.461,34.4681,34.4254,34.4254,113100.0
2014-07-10 11:45:00,48.4,48.42,48.36,48.39,45200.0,34.4254,34.4397,34.397,34.4183,45200.0
2014-07-10 11:50:00,48.39,48.43,48.36,48.37,43600.0,34.4183,34.4468,34.397,34.4041,43600.0
2014-07-10 11:55:00,48.37,48.39,48.33,48.36,44200.0,34.4041,34.4183,34.3756,34.397,44200.0
2014-07-10 12:00:00,48.37,48.39,48.31,48.35,42700.0,34.4041,34.4183,34.3614,34.3899,42700.0
2014-07-10 12:05:00,48.35,48.35,48.28,48.33,58200.0,34.3899,34.3899,34.3401,34.3756,58200.0
2014-07-10 12:10:00,48.32,48.32,48.27,48.3,38100.0,34.3685,34.3685,34.333,34.3543,38100.0
2014-07-10 12:15:00,48.3,48.37,48.3,48.32,44300.0,34.3543,34.4041,34.3543,34.3685,44300.0
2014-07-10 12:20:00,48.32,48.37,48.3,48.35,21400.0,34.3685,34.4041,34.3543,34.3899,21400.0
2014-07-10 12:25:00,48.36,48.44,48.35,48.44,62300.0,34.397,34.4539,34.3899,34.4539,62300.0
2014-07-10 12:30:00,48.44,48.45,48.42,48.43,21300.0,34.4539,34.461,34.4397,34.4468,21300.0
2014-07-10 12:35:00,48.43,48.45,48.41,48.45,34900.0,34.4468,34.461,34.4325,34.461,34900.0
2014-07-10 12:40:00,48.45,48.51,48.44,48.5,64300.0,34.461,34.5037,34.4539,34.4966,64300.0
2014-07-10 12:45:00,48.51,48.52,48.45,48.49,51600.0,34.5037,34.5108,34.461,34.4894,51600.0
2014-07-10 12:50:00,48.5,48.5,48.45,48.5,49800.0,34.4966,34.4966,34.461,34.4966,49800.0
2014-07-10 12:55:00,48.5,48.52,48.49,48.51,41500.0,34.4966,34.5108,34.4894,34.5037,41500.0
2014-07-10 13:00:00,48.51,48.53,48.5,48.51,30100.0,34.5037,34.5179,34.4966,34.5037,30100.0
2014-07-10 13:05:00,48.5,48.53,48.5,48.51,28300.0,34.4966,34.5179,34.4966,34.5037,28300.0
2014-07-10 13:10:00,48.52,48.54,48.5,48.51,126600.0,34.5108,34.525,34.4966,34.5037,126600.0
2014-07-10 13:15:00,48.51,48.52,48.5,48.52,31000.0,34.5037,34.5108,34.4966,34.5108,31000.0
2014-07-10 13:20:00,48.51,48.6,48.51,48.59,60200.0,34.5037,34.5677,34.5037,34.5606,60200.0
2014-07-10 13:25:00,48.6,48.64,48.59,48.61,90300.0,34.5677,34.5961,34.5606,34.5748,90300.0
2014-07-10 13:30:00,48.62,48.71,48.62,48.7,193400.0,34.5819,34.6459,34.5819,34.6388,193400.0
2014-07-10 13:35:00,48.69,48.75,48.69,48.74,63300.0,34.6317,34.6744,34.6317,34.6673,63300.0
2014-07-10 13:40:00,48.75,48.77,48.71,48.77,90100.0,34.6744,34.6886,34.6459,34.6886,90100.0
2014-07-10 13:45:00,48.76,48.81,48.76,48.8,163400.0,34.6815,34.717,34.6815,34.7099,163400.0
2014-07-10 13:50:00,48.8,48.81,48.79,48.8,56500.0,34.7099,34.717,34.7028,34.7099,56500.0
2014-07-10 13:55:00,48.79,48.79,48.74,48.75,39500.0,34.7028,34.7028,34.6673,34.6744,39500.0
2014-07-10 14:00:00,48.75,48.76,48.73,48.76,37700.0,34.6744,34.6815,34.6601,34.6815,37700.0
2014-07-10 14:05:00,48.76,48.77,48.73,48.74,46100.0,34.6815,34.6886,34.6601,34.6673,46100.0
2014-07-10 14:10:00,48.74,48.75,48.72,48.73,55000.0,34.6673,34.6744,34.653,34.6601,55000.0
2014-07-10 14:15:00,48.73,48.74,48.69,48.69,34000.0,34.6601,34.6673,34.6317,34.6317,34000.0
2014-07-10 14:20:00,48.69,48.7,48.66,48.67,58900.0,34.6317,34.6388,34.6104,34.6175,58900.0
2014-07-10 14:25:00,48.66,48.66,48.62,48.62,73800.0,34.6104,34.6104,34.5819,34.5819,73800.0
2014-07-10 14:30:00,48.63,48.63,48.54,48.55,80200.0,34.589,34.589,34.525,34.5321,80200.0
2014-07-10 14:35:00,48.55,48.55,48.51,48.51,58200.0,34.5321,34.5321,34.5037,34.5037,58200.0
2014-07-10 14:40:00,48.51,48.54,48.49,48.5,99500.0,34.5037,34.525,34.4894,34.4966,99500.0
2014-07-10 14:45:00,48.5,48.53,48.49,48.52,73400.0,34.4966,34.5179,34.4894,34.5108,73400.0
2014-07-10 14:50:00,48.52,48.53,48.51,48.51,31600.0,34.5108,34.5179,34.5037,34.5037,31600.0
2014-07-10 14:55:00,48.52,48.53,48.51,48.53,29200.0,34.5108,34.5179,34.5037,34.5179,29200.0
2014-07-10 15:00:00,48.52,48.53,48.51,48.52,43000.0,34.5108,34.5179,34.5037,34.5108,43000.0
2014-07-10 15:05:00,48.51,48.54,48.49,48.54,134400.0,34.5037,34.525,34.4894,34.525,134400.0
2014-07-10 15:10:00,48.54,48.54,48.53,48.53,28700.0,34.525,34.525,34.5179,34.5179,28700.0
2014-07-10 15:15:00,48.53,48.54,48.48,48.5,207300.0,34.5179,34.525,34.4823,34.4966,207300.0
2014-07-10 15:20:00,48.5,48.52,48.47,48.51,173000.0,34.4966,34.5108,34.4752,34.5037,173000.0
2014-07-10 15:25:00,48.51,48.53,48.49,48.53,98600.0,34.5037,34.5179,34.4894,34.5179,98600.0
2014-07-10 15:30:00,48.53,48.56,48.51,48.52,97500.0,34.5179,34.5392,34.5037,34.5108,97500.0
2014-07-10 15:35:00,48.51,48.56,48.51,48.56,72300.0,34.5037,34.5392,34.5037,34.5392,72300.0
2014-07-10 15:40:00,48.55,48.59,48.54,48.58,140400.0,34.5321,34.5606,34.525,34.5535,140400.0
2014-07-10 15:45:00,48.58,48.6,48.51,48.52,180600.0,34.5535,34.5677,34.5037,34.5108,180600.0
2014-07-10 15:50:00,48.52,48.52,48.49,48.51,206500.0,34.5108,34.5108,34.4894,34.5037,206500.0
2014-07-10 15:55:00,48.52,48.54,48.5,48.52,192700.0,34.5108,34.525,34.4966,34.5108,192700.0
2014-07-11 09:30:00,48.4,48.59,48.38,48.49,119200.0,34.4254,34.5606,34.4112,34.4894,119200.0
2014-07-11 09:35:00,48.5,48.54,48.37,48.4,80500.0,34.4966,34.525,34.4041,34.4254,80500.0
2014-07-11 09:40:00,48.41,48.46,48.3,48.35,85200.0,34.4325,34.4681,34.3543,34.3899,85200.0
2014-07-11 09:45:00,48.36,48.39,48.27,48.29,91100.0,34.397,34.4183,34.333,34.3472,91100.0
2014-07-11 09:50:00,48.29,48.37,48.28,48.35,45500.0,34.3472,34.4041,34.3401,34.3899,45500.0
2014-07-11 09:55:00,48.35,48.44,48.34,48.41,26500.0,34.3899,34.4539,34.3828,34.4325,26500.0
2014-07-11 10:00:00,48.42,48.44,48.38,48.43,43300.0,34.4397,34.4539,34.4112,34.4468,43300.0
2014-07-11 10:05:00,48.43,48.51,48.41,48.48,53800.0,34.4468,34.5037,34.4325,34.4823,53800.0
2014-07-11 10:10:00,48.49,48.55,48.48,48.53,40600.0,34.4894,34.5321,34.4823,34.5179,40600.0
2014-07-11 10:15:00,48.53,48.55,48.47,48.52,57800.0,34.5179,34.5321,34.4752,34.5108,57800.0
2014-07-11 10:20:00,48.52,48.52,48.45,48.47,34900.0,34.5108,34.5108,34.461,34.4752,34900.0
2014-07-11 10:25:00,48.47,48.51,48.43,48.48,34800.0,34.4752,34.5037,34.4468,34.4823,34800.0
2014-07-11 10:30:00,48.48,48.53,48.43,48.52,30700.0,34.4823,34.5179,34.4468,34.5108,30700.0
2014-07-11 10:35:00,48.52,48.53,48.46,48.47,40100.0,34.5108,34.5179,34.4681,34.4752,40100.0
2014-07-11 10:40:00,48.46,48.49,48.41,48.49,28500.0,34.4681,34.4894,34.4325,34.4894,28500.0
2014-07-11 10:45:00,48.49,48.5,48.45,48.45,36900.0,34.4894,34.4966,34.461,34.461,36900.0
2014-07-11 10:50:00,48.46,48.5,48.44,48.47,26100.0,34.4681,34.4966,34.4539,34.4752,26100.0
2014-07-11 10:55:00,48.47,48.5,48.43,48.48,35500.0,34.4752,34.4966,34.4468,34.4823,35500.0
2014-07-11 11:00:00,48.48,48.49,48.41,48.44,37900.0,34.4823,34.4894,34.4325,34.4539,37900.0
2014-07-11 11:05:00,48.44,48.45,48.36,48.36,50500.0,34.4539,34.461,34.397,34.397,50500.0
2014-07-11 11:10:00,48.36,48.46,48.35,48.42,34200.0,34.397,34.4681,34.3899,34.4397,34200.0
2014-07-11 11:15:00,48.42,48.44,48.38,48.39,60100.0,34.4397,34.4539,34.4112,34.4183,60100.0
2014-07-11 11:20:00,48.39,48.4,48.33,48.33,31600.0,34.4183,34.4254,34.3756,34.3756,31600.0
2014-07-11 11:25:00,48.33,48.39,48.3,48.38,38600.0,34.3756,34.4183,34.3543,34.4112,38600.0
2014-07-11 11:30:00,48.38,48.53,48.38,48.52,71800.0,34.4112,34.5179,34.4112,34.5108,71800.0
2014-07-11 11:35:00,48.53,48.53,48.47,48.5,34600.0,34.5179,34.5179,34.4752,34.4966,34600.0
2014-07-11 11:40:00,48.5,48.55,48.47,48.48,29600.0,34.4966,34.5321,34.4752,34.4823,29600.0
2014-07-11 11:45:00,48.48,48.51,48.41,48.42,25900.0,34.4823,34.5037,34.4325,34.4397,25900.0
2014-07-11 11:50:00,48.41,48.48,48.4,48.47,57700.0,34.4325,34.4823,34.4254,34.4752,57700.0
2014-07-11 11:55:00,48.48,48.48,48.39,48.43,23400.0,34.4823,34.4823,34.4183,34.4468,23400.0
2014-07-11 12:00:00,48.43,48.43,48.37,48.43,30000.0,34.4468,34.4468,34.4041,34.4468,30000.0
2014-07-11 12:05:00,48.43,48.46,48.42,48.44,21200.0,34.4468,34.4681,34.4397,34.4539,21200.0
2014-07-11 12:10:00,48.45,48.46,48.38,48.4,22300.0,34.461,34.4681,34.4112,34.4254,22300.0
2014-07-11 12:15:00,48.4,48.41,48.38,48.4,16400.0,34.4254,34.4325,34.4112,34.4254,16400.0
2014-07-11 12:20:00,48.41,48.41,48.36,48.38,17300.0,34.4325,34.4325,34.397,34.4112,17300.0
2014-07-11 12:25:00,48.37,48.37,48.32,48.36,26900.0,34.4041,34.4041,34.3685,34.397,26900.0
2014-07-11 12:30:00,48.36,48.39,48.32,48.37,41300.0,34.397,34.4183,34.3685,34.4041,41300.0
2014-07-11 12:35:00,48.36,48.37,48.34,48.37,25200.0,34.397,34.4041,34.3828,34.4041,25200.0
2014-07-11 12:40:00,48.36,48.38,48.36,48.37,7600.0,34.397,34.4112,34.397,34.4041,7600.0
2014-07-11 12:45:00,48.38,48.39,48.33,48.34,23900.0,34.4112,34.4183,34.3756,34.3828,23900.0
2014-07-11 12:50:00,48.33,48.41,48.32,48.41,29100.0,34.3756,34.4325,34.3685,34.4325,29100.0
2014-07-11 12:55:00,48.42,48.45,48.41,48.45,23800.0,34.4397,34.461,34.4325,34.461,23800.0
2014-07-11 13:00:00,48.44,48.47,48.44,48.45,32900.0,34.4539,34.4752,34.4539,34.461,32900.0
2014-07-11 13:05:00,48.45,48.5,48.45,48.47,35700.0,34.461,34.4966,34.461,34.4752,35700.0
2014-07-11 13:10:00,48.47,48.49,48.47,48.48,13100.0,34.4752,34.4894,34.4752,34.4823,13100.0
2014-07-11 13:15:00,48.48,48.54,48.48,48.52,35700.0,34.4823,34.525,34.4823,34.5108,35700.0
2014-07-11 13:20:00,48.53,48.62,48.53,48.61,59900.0,34.5179,34.5819,34.5179,34.5748,59900.0
2014-07-11 13:25:00,48.61,48.62,48.58,48.59,25700.0,34.5748,34.5819,34.5535,34.5606,25700.0
2014-07-11 13:30:00,48.6,48.6,48.56,48.56,37800.0,34.5677,34.5677,34.5392,34.5392,37800.0
2014-07-11 13:35:00,48.55,48.55,48.51,48.52,8600.0,34.5321,34.5321,34.5037,34.5108,8600.0
2014-07-11 13:40:00,48.51,48.53,48.5,48.5,21800.0,34.5037,34.5179,34.4966,34.4966,21800.0
2014-07-11 13:45:00,48.51,48.52,48.49,48.51,24400.0,34.5037,34.5108,34.4894,34.5037,24400.0
2014-07-11 13:50:00,48.5,48.53,48.49,48.53,33200.0,34.4966,34.5179,34.4894,34.5179,33200.0
2014-07-11 13:55:00,48.53,48.53,48.5,48.5,11500.0,34.5179,34.5179,34.4966,34.4966,11500.0
2014-07-11 14:00:00,48.51,48.54,48.51,48.53,15200.0,34.5037,34.525,34.5037,34.5179,15200.0
2014-07-11 14:05:00,48.53,48.62,48.53,48.61,42900.0,34.5179,34.5819,34.5179,34.5748,42900.0
2014-07-11 14:10:00,48.6,48.62,48.6,48.62,18600.0,34.5677,34.5819,34.5677,34.5819,18600.0
2014-07-11 14:15:00,48.62,48.62,48.59,48.61,20000.0,34.5819,34.5819,34.5606,34.5748,20000.0
2014-07-11 14:20:00,48.6,48.62,48.6,48.62,19300.0,34.5677,34.5819,34.5677,34.5819,19300.0
2014-07-11 14:25:00,48.62,48.69,48.61,48.66,87500.0,34.5819,34.6317,34.5748,34.6104,87500.0
2014-07-11 14:30:00,48.66,48.69,48.64,48.68,36100.0,34.6104,34.6317,34.5961,34.6246,36100.0
2014-07-11 14:35:00,48.68,48.7,48.66,48.67,38200.0,34.6246,34.6388,34.6104,34.6175,38200.0
2014-07-11 14:40:00,48.67,48.67,48.62,48.63,29400.0,34.6175,34.6175,34.5819,34.589,29400.0
2014-07-11 14:45:00,48.63,48.63,48.6,48.61,22600.0,34.589,34.589,34.5677,34.5748,22600.0
2014-07-11 14:50:00,48.61,48.61,48.58,48.61,35500.0,34.5748,34.5748,34.5535,34.5748,35500.0
2014-07-11 14:55:00,48.61,48.61,48.58,48.59,22200.0,34.5748,34.5748,34.5535,34.5606,22200.0
2014-07-11 15:00:00,48.59,48.6,48.55,48.58,43300.0,34.5606,34.5677,34.5321,34.5535,43300.0
2014-07-11 15:05:00,48.58,48.58,48.55,48.58,39000.0,34.5535,34.5535,34.5321,34.5535,39000.0
2014-07-11 15:10:00,48.58,48.58,48.55,48.55,26000.0,34.5535,34.5535,34.5321,34.5321,26000.0
2014-07-11 15:15:00,48.56,48.57,48.53,48.54,46600.0,34.5392,34.5463,34.5179,34.525,46600.0
2014-07-11 15:20:00,48.54,48.56,48.54,48.54,35700.0,34.525,34.5392,34.525,34.525,35700.0
2014-07-11 15:25:00,48.53,48.61,48.53,48.61,53800.0,34.5179,34.5748,34.5179,34.5748,53800.0
2014-07-11 15:30:00,48.6,48.62,48.59,48.61,42600.0,34.5677,34.5819,34.5606,34.5748,42600.0
2014-07-11 15:35:00,48.61,48.64,48.61,48.64,38000.0,34.5748,34.5961,34.5748,34.5961,38000.0
2014-07-11 15:40:00,48.63,48.64,48.6,48.62,48900.0,34.589,34.5961,34.5677,34.5819,48900.0
2014-07-11 15:45:00,48.62,48.63,48.6,48.6,102700.0,34.5819,34.589,34.5677,34.5677,102700.0
2014-07-11 15:50:00,48.61,48.61,48.6,48.61,91800.0,34.5748,34.5748,34.5677,34.5748,91800.0
2014-07-11 15:55:00,48.61,48.62,48.61,48.62,184200.0,34.5748,34.5819,34.5748,34.5819,184200.0
2014-07-14 09:30:00,48.76,48.81,48.6,48.67,134100.0,34.6815,34.717,34.5677,34.6175,134100.0
2014-07-14 09:35:00,48.67,48.7,48.57,48.65,68500.0,34.6175,34.6388,34.5463,34.6032,68500.0
2014-07-14 09:40:00,48.65,48.78,48.59,48.77,121000.0,34.6032,34.6957,34.5606,34.6886,121000.0
2014-07-14 09:45:00,48.77,48.81,48.69,48.79,73400.0,34.6886,34.717,34.6317,34.7028,73400.0
2014-07-14 09:50:00,48.79,48.79,48.62,48.62,39800.0,34.7028,34.7028,34.5819,34.5819,39800.0
2014-07-14 09:55:00,48.63,48.68,48.53,48.6,50900.0,34.589,34.6246,34.5179,34.5677,50900.0
2014-07-14 10:00:00,48.62,48.62,48.53,48.53,57400.0,34.5819,34.5819,34.5179,34.5179,57400.0
2014-07-14 10:05:00,48.52,48.62,48.52,48.55,46300.0,34.5108,34.5819,34.5108,34.5321,46300.0
2014-07-14 10:10:00,48.56,48.56,48.46,48.52,51000.0,34.5392,34.5392,34.4681,34.5108,51000.0
2014-07-14 10:15:00,48.51,48.73,48.51,48.67,230900.0,34.5037,34.6601,34.5037,34.6175,230900.0
2014-07-14 10:20:00,48.68,48.71,48.63,48.65,48600.0,34.6246,34.6459,34.589,34.6032,48600.0
2014-07-14 10:25:00,48.65,48.7,48.62,48.65,41600.0,34.6032,34.6388,34.5819,34.6032,41600.0
2014-07-14 10:30:00,48.65,48.65,48.59,48.61,26200.0,34.6032,34.6032,34.5606,34.5748,26200.0
2014-07-14 10:35:00,48.61,48.67,48.61,48.65,43700.0,34.5748,34.6175,34.5748,34.6032,43700.0
2014-07-14 10:40:00,48.65,48.76,48.64,48.75,140500.0,34.6032,34.6815,34.5961,34.6744,140500.0
2014-07-14 10:45:00,48.75,48.83,48.71,48.81,49500.0,34.6744,34.7313,34.6459,34.717,49500.0
2014-07-14 10:50:00,48.82,48.88,48.81,48.84,94500.0,34.7242,34.7668,34.717,34.7384,94500.0
2014-07-14 10:55:00,48.85,48.85,48.77,48.82,33400.0,34.7455,34.7455,34.6886,34.7242,33400.0
2014-07-14 11:00:00,48.83,48.83,48.78,48.82,21000.0,34.7313,34.7313,34.6957,34.7242,21000.0
2014-07-14 11:05:00,48.82,48.85,48.82,48.84,25500.0,34.7242,34.7455,34.7242,34.7384,25500.0
2014-07-14 11:10:00,48.85,48.85,48.82,48.83,27600.0,34.7455,34.7455,34.7242,34.7313,27600.0
2014-07-14 11:15:00,48.82,48.83,48.8,48.83,45300.0,34.7242,34.7313,34.7099,34.7313,45300.0
2014-07-14 11:20:00,48.83,48.87,48.82,48.86,28300.0,34.7313,34.7597,34.7242,34.7526,28300.0
2014-07-14 11:25:00,48.85,48.86,48.78,48.8,38600.0,34.7455,34.7526,34.6957,34.7099,38600.0
2014-07-14 11:30:00,48.8,48.83,48.75,48.77,60100.0,34.7099,34.7313,34.6744,34.6886,60100.0
2014-07-14 11:35:00,48.77,48.78,48.73,48.76,27400.0,34.6886,34.6957,34.6601,34.6815,27400.0
2014-07-14 11:40:00,48.76,48.78,48.75,48.76,21000.0,34.6815,34.6957,34.6744,34.6815,21000.0
2014-07-14 11:45:00,48.76,48.8,48.75,48.76,49100.0,34.6815,34.7099,34.6744,34.6815,49100.0
2014-07-14 11:50:00,48.76,48.8,48.75,48.8,28600.0,34.6815,34.7099,34.6744,34.7099,28600.0
2014-07-14 11:55:00,48.81,48.81,48.73,48.75,22100.0,34.717,34.717,34.6601,34.6744,22100.0
2014-07-14 12:00:00,48.75,48.76,48.73,48.73,22700.0,34.6744,34.6815,34.6601,34.6601,22700.0
2014-07-14 12:05:00,48.74,48.8,48.73,48.78,46300.0,34.6673,34.7099,34.6601,34.6957,46300.0
2014-07-14 12:10:00,48.78,48.85,48.77,48.84,31600.0,34.6957,34.7455,34.6886,34.7384,31600.0
2014-07-14 12:15:00,48.84,48.86,48.83,48.86,22200.0,34.7384,34.7526,34.7313,34.7526,22200.0
2014-07-14 12:20:00,48.86,48.87,48.85,48.85,61700.0,34.7526,34.7597,34.7455,34.7455,61700.0
2014-07-14 12:25:00,48.86,48.86,48.83,48.85,46700.0,34.7526,34.7526,34.7313,34.7455,46700.0
2014-07-14 12:30:00,48.84,48.91,48.84,48.91,76300.0,34.7384,34.7882,34.7384,34.7882,76300.0
2014-07-14 12:35:00,48.91,48.91,48.88,48.89,37800.0,34.7882,34.7882,34.7668,34.7739,37800.0
2014-07-14 12:40:00,48.88,48.89,48.86,48.88,23300.0,34.7668,34.7739,34.7526,34.7668,23300.0
2014-07-14 12:45:00,48.87,48.88,48.85,48.86,16200.0,34.7597,34.7668,34.7455,34.7526,16200.0
2014-07-14 12:50:00,48.85,48.86,48.82,48.83,39700.0,34.7455,34.7526,34.7242,34.7313,39700.0
2014-07-14 12:55:00,48.83,48.88,48.83,48.88,34100.0,34.7313,34.7668,34.7313,34.7668,34100.0
2014-07-14 13:00:00,48.89,48.9,48.88,48.89,22800.0,34.7739,34.7811,34.7668,34.7739,22800.0
2014-07-14 13:05:00,48.89,48.9,48.88,48.89,31000.0,34.7739,34.7811,34.7668,34.7739,31000.0
2014-07-14 13:10:00,48.88,48.89,48.86,48.86,19100.0,34.7668,34.7739,34.7526,34.7526,19100.0
2014-07-14 13:15:00,48.87,48.87,48.86,48.87,13100.0,34.7597,34.7597,34.7526,34.7597,13100.0
2014-07-14 13:20:00,48.87,48.93,48.86,48.93,51300.0,34.7597,34.8024,34.7526,34.8024,51300.0
2014-07-14 13:25:00,48.93,48.95,48.89,48.89,54400.0,34.8024,34.8166,34.7739,34.7739,54400.0
2014-07-14 13:30:00,48.9,48.92,48.88,48.91,66400.0,34.7811,34.7953,34.7668,34.7882,66400.0
2014-07-14 13:35:00,48.91,48.93,48.9,48.92,24500.0,34.7882,34.8024,34.7811,34.7953,24500.0
2014-07-14 13:40:00,48.93,48.95,48.92,48.94,21000.0,34.8024,34.8166,34.7953,34.8095,21000.0
2014-07-14 13:45:00,48.94,48.95,48.9,48.9,50800.0,34.8095,34.8166,34.7811,34.7811,50800.0
2014-07-14 13:50:00,48.91,48.95,48.91,48.93,30000.0,34.7882,34.8166,34.7882,34.8024,30000.0
2014-07-14 13:55:00,48.93,48.97,48.92,48.96,78400.0,34.8024,34.8308,34.7953,34.8237,78400.0
2014-07-14 14:00:00,48.96,48.99,48.96,48.98,60600.0,34.8237,34.8451,34.8237,34.838,60600.0
2014-07-14 14:05:00,48.99,49.0,48.99,49.0,55800.0,34.8451,34.8522,34.8451,34.8522,55800.0
2014-07-14 14:10:00,48.99,49.0,48.99,49.0,38800.0,34.8451,34.8522,34.8451,34.8522,38800.0
2014-07-14 14:15:00,49.0,49.05,48.99,49.05,75500.0,34.8522,34.8878,34.8451,34.8878,75500.0
2014-07-14 14:20:00,49.05,49.15,49.05,49.14,133000.0,34.8878,34.9589,34.8878,34.9518,133000.0
2014-07-14 14:25:00,49.15,49.17,49.08,49.1,94800.0,34.9589,34.9731,34.9091,34.9233,94800.0
2014-07-14 14:30:00,49.1,49.16,49.08,49.13,76400.0,34.9233,34.966,34.9091,34.9447,76400.0
2014-07-14 14:35:00,49.14,49.16,49.1,49.16,43200.0,34.9518,34.966,34.9233,34.966,43200.0
2014-07-14 14:40:00,49.16,49.21,49.15,49.16,103300.0,34.966,35.0016,34.9589,34.966,103300.0
2014-07-14 14:45:00,49.16,49.18,49.13,49.16,50300.0,34.966,34.9802,34.9447,34.966,50300.0
2014-07-14 14:50:00,49.16,49.2,49.15,49.2,54300.0,34.966,34.9944,34.9589,34.9944,54300.0
2014-07-14 14:55:00,49.2,49.22,49.18,49.19,50600.0,34.9944,35.0087,34.9802,34.9873,50600.0
2014-07-14 15:00:00,49.19,49.2,49.12,49.13,99700.0,34.9873,34.9944,34.9375,34.9447,99700.0
2014-07-14 15:05:00,49.12,49.13,49.09,49.11,69700.0,34.9375,34.9447,34.9162,34.9304,69700.0
2014-07-14 15:10:00,49.11,49.11,49.04,49.04,60800.0,34.9304,34.9304,34.8806,34.8806,60800.0
2014-07-14 15:15:00,49.04,49.05,49.02,49.05,66100.0,34.8806,34.8878,34.8664,34.8878,66100.0
2014-07-14 15:20:00,49.04,49.04,48.99,49.04,157200.0,34.8806,34.8806,34.8451,34.8806,157200.0
2014-07-14 15:25:00,49.04,49.04,48.99,49.02,87000.0,34.8806,34.8806,34.8451,34.8664,87000.0
2014-07-14 15:30:00,49.03,49.03,48.98,48.98,68400.0,34.8735,34.8735,34.838,34.838,68400.0
2014-07-14 15:35:00,48.98,49.03,48.97,49.02,125700.0,34.838,34.8735,34.8308,34.8664,125700.0
2014-07-14 15:40:00,49.02,49.02,49.0,49.01,83800.0,34.8664,34.8664,34.8522,34.8593,83800.0
2014-07-14 15:45:00,49.0,49.05,48.99,49.04,257000.0,34.8522,34.8878,34.8451,34.8806,257000.0
2014-07-14 15:50:00,49.03,49.04,49.0,49.02,158800.0,34.8735,34.8806,34.8522,34.8664,158800.0
2014-07-14 15:55:00,49.02,49.1,48.99,49.08,473400.0,34.8664,34.9233,34.8451,34.9091,473400.0
2014-07-15 09:30:00,49.06,49.2,48.99,49.19,115200.0,34.8949,34.9944,34.8451,34.9873,115200.0
2014-07-15 09:35:00,49.18,49.34,49.1,49.1,153200.0,34.9802,35.094,34.9233,34.9233,153200.0
2014-07-15 09:40:00,49.11,49.18,49.07,49.18,73700.0,34.9304,34.9802,34.902,34.9802,73700.0
2014-07-15 09:45:00,49.17,49.2,49.1,49.11,68800.0,34.9731,34.9944,34.9233,34.9304,68800.0
2014-07-15 09:50:00,49.11,49.12,49.05,49.11,54800.0,34.9304,34.9375,34.8878,34.9304,54800.0
2014-07-15 09:55:00,49.12,49.13,49.01,49.03,108800.0,34.9375,34.9447,34.8593,34.8735,108800.0
2014-07-15 10:00:00,49.04,49.13,49.03,49.07,176800.0,34.8806,34.9447,34.8735,34.902,176800.0
2014-07-15 10:05:00,49.06,49.08,49.05,49.07,72700.0,34.8949,34.9091,34.8878,34.902,72700.0
2014-07-15 10:10:00,49.07,49.08,48.96,49.0,78400.0,34.902,34.9091,34.8237,34.8522,78400.0
2014-07-15 10:15:00,48.99,49.08,48.96,49.01,100200.0,34.8451,34.9091,34.8237,34.8593,100200.0
2014-07-15 10:20:00,49.01,49.12,49.01,49.11,105500.0,34.8593,34.9375,34.8593,34.9304,105500.0
2014-07-15 10:25:00,49.11,49.21,49.11,49.14,71600.0,34.9304,35.0016,34.9304,34.9518,71600.0
2014-07-15 10:30:00,49.14,49.2,49.0,49.01,178300.0,34.9518,34.9944,34.8522,34.8593,178300.0
2014-07-15 10:35:00,49.0,49.01,48.9,48.9,107700.0,34.8522,34.8593,34.7811,34.7811,107700.0
2014-07-15 10:40:00,48.9,48.91,48.82,48.86,76600.0,34.7811,34.7882,34.7242,34.7526,76600.0
2014-07-15 10:45:00,48.85,48.87,48.75,48.77,121700.0,34.7455,34.7597,34.6744,34.6886,121700.0
2014-07-15 10:50:00,48.76,48.78,48.72,48.78,47400.0,34.6815,34.6957,34.653,34.6957,47400.0
2014-07-15 10:55:00,48.77,48.89,48.74,48.89,45900.0,34.6886,34.7739,34.6673,34.7739,45900.0
2014-07-15 11:00:00,48.89,48.89,48.75,48.78,62200.0,34.7739,34.7739,34.6744,34.6957,62200.0
2014-07-15 11:05:00,48.79,48.84,48.79,48.84,36300.0,34.7028,34.7384,34.7028,34.7384,36300.0
2014-07-15 11:10:00,48.83,48.96,48.83,48.9,58300.0,34.7313,34.8237,34.7313,34.7811,58300.0
2014-07-15 11:15:00,48.91,48.95,48.88,48.89,39500.0,34.7882,34.8166,34.7668,34.7739,39500.0
2014-07-15 11:20:00,48.89,48.9,48.84,48.84,35100.0,34.7739,34.7811,34.7384,34.7384,35100.0
2014-07-15 11:25:00,48.84,48.87,48.78,48.79,38100.0,34.7384,34.7597,34.6957,34.7028,38100.0
2014-07-15 11:30:00,48.79,48.8,48.73,48.76,55400.0,34.7028,34.7099,34.6601,34.6815,55400.0
2014-07-15 11:35:00,48.75,48.78,48.71,48.73,44300.0,34.6744,34.6957,34.6459,34.6601,44300.0
2014-07-15 11:40:00,48.74,48.74,48.65,48.71,47000.0,34.6673,34.6673,34.6032,34.6459,47000.0
2014-07-15 11:45:00,48.71,48.73,48.66,48.72,48000.0,34.6459,34.6601,34.6104,34.653,48000.0
2014-07-15 11:50:00,48.71,48.74,48.7,48.7,34800.0,34.6459,34.6673,34.6388,34.6388,34800.0
2014-07-15 11:55:00,48.7,48.7,48.6,48.62,70900.0,34.6388,34.6388,34.5677,34.5819,70900.0
2014-07-15 12:00:00,48.61,48.64,48.54,48.54,46700.0,34.5748,34.5961,34.525,34.525,46700.0
2014-07-15 12:05:00,48.54,48.66,48.54,48.64,64600.0,34.525,34.6104,34.525,34.5961,64600.0
2014-07-15 12:10:00,48.64,48.65,48.59,48.59,28500.0,34.5961,34.6032,34.5606,34.5606,28500.0
2014-07-15 12:15:00,48.58,48.64,48.57,48.63,37300.0,34.5535,34.5961,34.5463,34.589,37300.0
2014-07-15 12:20:00,48.63,48.64,48.6,48.63,26200.0,34.589,34.5961,34.5677,34.589,26200.0
2014-07-15 12:25:00,48.63,48.74,48.62,48.74,38300.0,34.589,34.6673,34.5819,34.6673,38300.0
2014-07-15 12:30:00,48.73,48.82,48.73,48.81,38200.0,34.6601,34.7242,34.6601,34.717,38200.0
2014-07-15 12:35:00,48.81,48.85,48.78,48.84,1571900.0,34.717,34.7455,34.6957,34.7384,1571900.0
2014-07-15 12:40:00,48.84,48.91,48.83,48.86,84900.0,34.7384,34.7882,34.7313,34.7526,84900.0
2014-07-15 12:45:00,48.87,48.87,48.84,48.85,20700.0,34.7597,34.7597,34.7384,34.7455,20700.0
2014-07-15 12:50:00,48.84,48.87,48.79,48.79,56800.0,34.7384,34.7597,34.7028,34.7028,56800.0
2014-07-15 12:55:00,48.8,48.84,48.79,48.81,61300.0,34.7099,34.7384,34.7028,34.717,61300.0
2014-07-15 13:00:00,48.8,48.83,48.76,48.78,24300.0,34.7099,34.7313,34.6815,34.6957,24300.0
2014-07-15 13:05:00,48.78,48.8,48.77,48.8,41900.0,34.6957,34.7099,34.6886,34.7099,41900.0
2014-07-15 13:10:00,48.79,48.79,48.73,48.78,53600.0,34.7028,34.7028,34.6601,34.6957,53600.0
2014-07-15 13:15:00,48.78,48.85,48.78,48.81,47300.0,34.6957,34.7455,34.6957,34.717,47300.0
2014-07-15 13:20:00,48.82,48.82,48.73,48.77,70000.0,34.7242,34.7242,34.6601,34.6886,70000.0
2014-07-15 13:25:00,48.77,48.77,48.74,48.75,45500.0,34.6886,34.6886,34.6673,34.6744,45500.0
2014-07-15 13:30:00,48.76,48.77,48.72,48.74,28900.0,34.6815,34.6886,34.653,34.6673,28900.0
2014-07-15 13:35:00,48.75,48.8,48.75,48.76,35300.0,34.6744,34.7099,34.6744,34.6815,35300.0
2014-07-15 13:40:00,48.76,48.8,48.75,48.8,36300.0,34.6815,34.7099,34.6744,34.7099,36300.0
2014-07-15 13:45:00,48.8,48.83,48.78,48.83,74400.0,34.7099,34.7313,34.6957,34.7313,74400.0
2014-07-15 13:50:00,48.82,48.85,48.78,48.78,33000.0,34.7242,34.7455,34.6957,34.6957,33000.0
2014-07-15 13:55:00,48.77,48.83,48.76,48.82,18300.0,34.6886,34.7313,34.6815,34.7242,18300.0
2014-07-15 14:00:00,48.82,48.85,48.77,48.78,38100.0,34.7242,34.7455,34.6886,34.6957,38100.0
2014-07-15 14:05:00,48.77,48.81,48.75,48.75,48400.0,34.6886,34.717,34.6744,34.6744,48400.0
2014-07-15 14:10:00,48.75,48.8,48.73,48.73,37500.0,34.6744,34.7099,34.6601,34.6601,37500.0
2014-07-15 14:15:00,48.74,48.83,48.72,48.83,76500.0,34.6673,34.7313,34.653,34.7313,76500.0
2014-07-15 14:20:00,48.83,48.84,48.81,48.81,25500.0,34.7313,34.7384,34.717,34.717,25500.0
2014-07-15 14:25:00,48.82,48.85,48.78,48.85,36400.0,34.7242,34.7455,34.6957,34.7455,36400.0
2014-07-15 14:30:00,48.85,48.85,48.8,48.81,34900.0,34.7455,34.7455,34.7099,34.717,34900.0
2014-07-15 14:35:00,48.82,48.85,48.81,48.82,47700.0,34.7242,34.7455,34.717,34.7242,47700.0
2014-07-15 14:40:00,48.83,48.88,48.83,48.86,36800.0,34.7313,34.7668,34.7313,34.7526,36800.0
2014-07-15 14:45:00,48.86,48.91,48.86,48.9,460100.0,34.7526,34.7882,34.7526,34.7811,460100.0
2014-07-15 14:50:00,48.9,48.93,48.87,48.88,69200.0,34.7811,34.8024,34.7597,34.7668,69200.0
2014-07-15 14:55:00,48.87,48.93,48.87,48.91,38800.0,34.7597,34.8024,34.7597,34.7882,38800.0
2014-07-15 15:00:00,48.91,48.94,48.89,48.93,133000.0,34.7882,34.8095,34.7739,34.8024,133000.0
2014-07-15 15:05:00,48.93,48.93,48.81,48.81,65100.0,34.8024,34.8024,34.717,34.717,65100.0
2014-07-15 15:10:00,48.82,48.87,48.78,48.86,73400.0,34.7242,34.7597,34.6957,34.7526,73400.0
2014-07-15 15:15:00,48.86,48.87,48.85,48.86,56000.0,34.7526,34.7597,34.7455,34.7526,56000.0
2014-07-15 15:20:00,48.86,48.86,48.78,48.79,67300.0,34.7526,34.7526,34.6957,34.7028,67300.0
2014-07-15 15:25:00,48.79,48.79,48.75,48.75,80400.0,34.7028,34.7028,34.6744,34.6744,80400.0
2014-07-15 15:30:00,48.75,48.76,48.72,48.72,58500.0,34.6744,34.6815,34.653,34.653,58500.0
2014-07-15 15:35:00,48.72,48.74,48.7,48.72,71800.0,34.653,34.6673,34.6388,34.653,71800.0
2014-07-15 15:40:00,48.73,48.74,48.72,48.74,31000.0,34.6601,34.6673,34.653,34.6673,31000.0
2014-07-15 15:45:00,48.74,48.74,48.7,48.72,100800.0,34.6673,34.6673,34.6388,34.653,100800.0
2014-07-15 15:50:00,48.72,48.72,48.68,48.69,121800.0,34.653,34.653,34.6246,34.6317,121800.0
2014-07-15 15:55:00,48.69,48.77,48.69,48.73,312900.0,34.6317,34.6886,34.6317,34.6601,312900.0
2014-07-16 09:30:00,48.86,48.94,48.66,48.73,105100.0,34.7526,34.8095,34.6104,34.6601,105100.0
2014-07-16 09:35:00,48.7,48.71,48.52,48.55,62700.0,34.6388,34.6459,34.5108,34.5321,62700.0
2014-07-16 09:40:00,48.55,48.56,48.41,48.49,164900.0,34.5321,34.5392,34.4325,34.4894,164900.0
2014-07-16 09:45:00,48.48,48.6,48.48,48.6,75700.0,34.4823,34.5677,34.4823,34.5677,75700.0
2014-07-16 09:50:00,48.61,48.75,48.55,48.73,69300.0,34.5748,34.6744,34.5321,34.6601,69300.0
2014-07-16 09:55:00,48.75,48.86,48.71,48.85,72200.0,34.6744,34.7526,34.6459,34.7455,72200.0
2014-07-16 10:00:00,48.85,48.98,48.85,48.98,102700.0,34.7455,34.838,34.7455,34.838,102700.0
2014-07-16 10:05:00,48.98,49.0,48.95,49.0,64600.0,34.838,34.8522,34.8166,34.8522,64600.0
2014-07-16 10:10:00,49.0,49.09,48.94,48.95,121000.0,34.8522,34.9162,34.8095,34.8166,121000.0
2014-07-16 10:15:00,48.95,48.96,48.82,48.85,79400.0,34.8166,34.8237,34.7242,34.7455,79400.0
2014-07-16 10:20:00,48.84,48.89,48.84,48.89,56500.0,34.7384,34.7739,34.7384,34.7739,56500.0
2014-07-16 10:25:00,48.89,48.89,48.8,48.84,63100.0,34.7739,34.7739,34.7099,34.7384,63100.0
2014-07-16 10:30:00,48.83,48.84,48.76,48.77,38400.0,34.7313,34.7384,34.6815,34.6886,38400.0
2014-07-16 10:35:00,48.76,48.82,48.76,48.82,58300.0,34.6815,34.7242,34.6815,34.7242,58300.0
2014-07-16 10:40:00,48.82,48.82,48.76,48.77,64400.0,34.7242,34.7242,34.6815,34.6886,64400.0
2014-07-16 10:45:00,48.77,48.78,48.61,48.61,106500.0,34.6886,34.6957,34.5748,34.5748,106500.0
2014-07-16 10:50:00,48.61,48.61,48.54,48.56,38500.0,34.5748,34.5748,34.525,34.5392,38500.0
2014-07-16 10:55:00,48.57,48.72,48.57,48.7,195800.0,34.5463,34.653,34.5463,34.6388,195800.0
2014-07-16 11:00:00,48.69,48.72,48.66,48.71,178500.0,34.6317,34.653,34.6104,34.6459,178500.0
2014-07-16 11:05:00,48.7,48.7,48.65,48.68,37000.0,34.6388,34.6388,34.6032,34.6246,37000.0
2014-07-16 11:10:00,48.69,48.69,48.67,48.69,31300.0,34.6317,34.6317,34.6175,34.6317,31300.0
2014-07-16 11:15:00,48.69,48.7,48.67,48.69,42500.0,34.6317,34.6388,34.6175,34.6317,42500.0
2014-07-16 11:20:00,48.68,48.68,48.65,48.66,30500.0,34.6246,34.6246,34.6032,34.6104,30500.0
2014-07-16 11:25:00,48.66,48.67,48.63,48.66,46900.0,34.6104,34.6175,34.589,34.6104,46900.0
2014-07-16 11:30:00,48.65,48.71,48.63,48.65,50200.0,34.6032,34.6459,34.589,34.6032,50200.0
2014-07-16 11:35:00,48.64,48.66,48.56,48.56,35800.0,34.5961,34.6104,34.5392,34.5392,35800.0
2014-07-16 11:40:00,48.56,48.57,48.53,48.56,36400.0,34.5392,34.5463,34.5179,34.5392,36400.0
2014-07-16 11:45:00,48.56,48.57,48.51,48.52,22500.0,34.5392,34.5463,34.5037,34.5108,22500.0
2014-07-16 11:50:00,48.52,48.54,48.51,48.53,19700.0,34.5108,34.525,34.5037,34.5179,19700.0
2014-07-16 11:55:00,48.53,48.55,48.51,48.54,30100.0,34.5179,34.5321,34.5037,34.525,30100.0
2014-07-16 12:00:00,48.55,48.57,48.54,48.57,32200.0,34.5321,34.5463,34.525,34.5463,32200.0
2014-07-16 12:05:00,48.57,48.62,48.56,48.62,35900.0,34.5463,34.5819,34.5392,34.5819,35900.0
2014-07-16 12:10:00,48.62,48.62,48.59,48.6,27900.0,34.5819,34.5819,34.5606,34.5677,27900.0
2014-07-16 12:15:00,48.6,48.68,48.59,48.67,23200.0,34.5677,34.6246,34.5606,34.6175,23200.0
2014-07-16 12:20:00,48.66,48.66,48.64,48.64,13100.0,34.6104,34.6104,34.5961,34.5961,13100.0
2014-07-16 12:25:00,48.64,48.66,48.64,48.64,13300.0,34.5961,34.6104,34.5961,34.5961,13300.0
2014-07-16 12:30:00,48.65,48.73,48.65,48.72,31600.0,34.6032,34.6601,34.6032,34.653,31600.0
2014-07-16 12:35:00,48.71,48.72,48.64,48.65,17700.0,34.6459,34.653,34.5961,34.6032,17700.0
2014-07-16 12:40:00,48.66,48.66,48.61,48.61,18800.0,34.6104,34.6104,34.5748,34.5748,18800.0
2014-07-16 12:45:00,48.62,48.62,48.59,48.61,22000.0,34.5819,34.5819,34.5606,34.5748,22000.0
2014-07-16 12:50:00,48.61,48.62,48.59,48.6,12900.0,34.5748,34.5819,34.5606,34.5677,12900.0
2014-07-16 12:55:00,48.6,48.63,48.59,48.63,12500.0,34.5677,34.589,34.5606,34.589,12500.0
2014-07-16 13:00:00,48.62,48.64,48.59,48.6,24000.0,34.5819,34.5961,34.5606,34.5677,24000.0
2014-07-16 13:05:00,48.59,48.6,48.58,48.59,7600.0,34.5606,34.5677,34.5535,34.5606,7600.0
2014-07-16 13:10:00,48.59,48.63,48.58,48.63,27700.0,34.5606,34.589,34.5535,34.589,27700.0
2014-07-16 13:15:00,48.63,48.64,48.61,48.61,10700.0,34.589,34.5961,34.5748,34.5748,10700.0
2014-07-16 13:20:00,48.61,48.62,48.59,48.61,14800.0,34.5748,34.5819,34.5606,34.5748,14800.0
2014-07-16 13:25:00,48.6,48.61,48.58,48.6,11100.0,34.5677,34.5748,34.5535,34.5677,11100.0
2014-07-16 13:30:00,48.6,48.61,48.57,48.57,20300.0,34.5677,34.5748,34.5463,34.5463,20300.0
2014-07-16 13:35:00,48.58,48.58,48.55,48.55,32300.0,34.5535,34.5535,34.5321,34.5321,32300.0
2014-07-16 13:40:00,48.56,48.56,48.54,48.55,25900.0,34.5392,34.5392,34.525,34.5321,25900.0
2014-07-16 13:45:00,48.54,48.61,48.54,48.57,32300.0,34.525,34.5748,34.525,34.5463,32300.0
2014-07-16 13:50:00,48.56,48.57,48.56,48.56,11700.0,34.5392,34.5463,34.5392,34.5392,11700.0
2014-07-16 13:55:00,48.57,48.59,48.56,48.58,35500.0,34.5463,34.5606,34.5392,34.5535,35500.0
2014-07-16 14:00:00,48.58,48.61,48.57,48.61,28600.0,34.5535,34.5748,34.5463,34.5748,28600.0
2014-07-16 14:05:00,48.61,48.61,48.56,48.57,19900.0,34.5748,34.5748,34.5392,34.5463,19900.0
2014-07-16 14:10:00,48.56,48.57,48.56,48.56,10200.0,34.5392,34.5463,34.5392,34.5392,10200.0
2014-07-16 14:15:00,48.56,48.58,48.56,48.56,27600.0,34.5392,34.5535,34.5392,34.5392,27600.0
2014-07-16 14:20:00,48.56,48.56,48.53,48.55,24900.0,34.5392,34.5392,34.5179,34.5321,24900.0
2014-07-16 14:25:00,48.54,48.55,48.54,48.54,12800.0,34.525,34.5321,34.525,34.525,12800.0
2014-07-16 14:30:00,48.55,48.55,48.53,48.54,27900.0,34.5321,34.5321,34.5179,34.525,27900.0
2014-07-16 14:35:00,48.54,48.54,48.51,48.51,20200.0,34.525,34.525,34.5037,34.5037,20200.0
2014-07-16 14:40:00,48.52,48.56,48.51,48.54,32700.0,34.5108,34.5392,34.5037,34.525,32700.0
2014-07-16 14:45:00,48.54,48.59,48.53,48.58,62200.0,34.525,34.5606,34.5179,34.5535,62200.0
2014-07-16 14:50:00,48.59,48.65,48.56,48.63,57000.0,34.5606,34.6032,34.5392,34.589,57000.0
2014-07-16 14:55:00,48.64,48.66,48.62,48.65,87900.0,34.5961,34.6104,34.5819,34.6032,87900.0
2014-07-16 15:00:00,48.65,48.67,48.63,48.64,39300.0,34.6032,34.6175,34.589,34.5961,39300.0
2014-07-16 15:05:00,48.65,48.66,48.63,48.63,29600.0,34.6032,34.6104,34.589,34.589,29600.0
2014-07-16 15:10:00,48.63,48.64,48.63,48.64,27500.0,34.589,34.5961,34.589,34.5961,27500.0
2014-07-16 15:15:00,48.64,48.65,48.63,48.64,53900.0,34.5961,34.6032,34.589,34.5961,53900.0
2014-07-16 15:20:00,48.63,48.66,48.63,48.64,48100.0,34.589,34.6104,34.589,34.5961,48100.0
2014-07-16 15:25:00,48.65,48.7,48.64,48.7,38200.0,34.6032,34.6388,34.5961,34.6388,38200.0
2014-07-16 15:30:00,48.7,48.72,48.67,48.72,44200.0,34.6388,34.653,34.6175,34.653,44200.0
2014-07-16 15:35:00,48.72,48.74,48.71,48.74,73500.0,34.653,34.6673,34.6459,34.6673,73500.0
2014-07-16 15:40:00,48.74,48.74,48.72,48.72,58800.0,34.6673,34.6673,34.653,34.653,58800.0
2014-07-16 15:45:00,48.73,48.78,48.73,48.78,185400.0,34.6601,34.6957,34.6601,34.6957,185400.0
2014-07-16 15:50:00,48.78,48.84,48.77,48.84,266000.0,34.6957,34.7384,34.6886,34.7384,266000.0
2014-07-16 15:55:00,48.83,48.85,48.77,48.8,433900.0,34.7313,34.7455,34.6886,34.7099,433900.0
2014-07-17 09:30:00,48.46,48.64,48.45,48.61,96000.0,34.4681,34.5961,34.461,34.5748,96000.0
2014-07-17 09:35:00,48.62,48.77,48.57,48.7,36400.0,34.5819,34.6886,34.5463,34.6388,36400.0
2014-07-17 09:40:00,48.7,48.8,48.68,48.78,39000.0,34.6388,34.7099,34.6246,34.6957,39000.0
2014-07-17 09:45:00,48.78,48.82,48.7,48.79,48800.0,34.6957,34.7242,34.6388,34.7028,48800.0
2014-07-17 09:50:00,48.78,48.8,48.66,48.78,52800.0,34.6957,34.7099,34.6104,34.6957,52800.0
2014-07-17 09:55:00,48.78,48.89,48.78,48.81,44100.0,34.6957,34.7739,34.6957,34.717,44100.0
2014-07-17 10:00:00,48.81,48.87,48.75,48.77,37100.0,34.717,34.7597,34.6744,34.6886,37100.0
2014-07-17 10:05:00,48.77,48.77,48.63,48.66,102000.0,34.6886,34.6886,34.589,34.6104,102000.0
2014-07-17 10:10:00,48.66,48.72,48.65,48.65,46200.0,34.6104,34.653,34.6032,34.6032,46200.0
2014-07-17 10:15:00,48.65,48.71,48.65,48.65,68500.0,34.6032,34.6459,34.6032,34.6032,68500.0
2014-07-17 10:20:00,48.67,48.74,48.67,48.73,76900.0,34.6175,34.6673,34.6175,34.6601,76900.0
2014-07-17 10:25:00,48.74,48.76,48.71,48.75,32900.0,34.6673,34.6815,34.6459,34.6744,32900.0
2014-07-17 10:30:00,48.75,48.76,48.64,48.65,29800.0,34.6744,34.6815,34.5961,34.6032,29800.0
2014-07-17 10:35:00,48.64,48.65,48.61,48.62,22600.0,34.5961,34.6032,34.5748,34.5819,22600.0
2014-07-17 10:40:00,48.63,48.65,48.59,48.59,26400.0,34.589,34.6032,34.5606,34.5606,26400.0
2014-07-17 10:45:00,48.58,48.58,48.55,48.55,37600.0,34.5535,34.5535,34.5321,34.5321,37600.0
2014-07-17 10:50:00,48.55,48.63,48.55,48.62,44800.0,34.5321,34.589,34.5321,34.5819,44800.0
2014-07-17 10:55:00,48.62,48.62,48.59,48.62,32100.0,34.5819,34.5819,34.5606,34.5819,32100.0
2014-07-17 11:00:00,48.62,48.64,48.62,48.63,25500.0,34.5819,34.5961,34.5819,34.589,25500.0
2014-07-17 11:05:00,48.64,48.66,48.6,48.6,44500.0,34.5961,34.6104,34.5677,34.5677,44500.0
2014-07-17 11:10:00,48.59,48.59,48.5,48.51,35300.0,34.5606,34.5606,34.4966,34.5037,35300.0
2014-07-17 11:15:00,48.51,48.58,48.4,48.56,120400.0,34.5037,34.5535,34.4254,34.5392,120400.0
2014-07-17 11:20:00,48.56,48.56,48.43,48.45,44900.0,34.5392,34.5392,34.4468,34.461,44900.0
2014-07-17 11:25:00,48.44,48.47,48.37,48.45,373600.0,34.4539,34.4752,34.4041,34.461,373600.0
2014-07-17 11:30:00,48.45,48.56,48.41,48.56,73300.0,34.461,34.5392,34.4325,34.5392,73300.0
2014-07-17 11:35:00,48.57,48.6,48.54,48.55,22400.0,34.5463,34.5677,34.525,34.5321,22400.0
2014-07-17 11:40:00,48.55,48.58,48.53,48.54,13300.0,34.5321,34.5535,34.5179,34.525,13300.0
2014-07-17 11:45:00,48.53,48.54,48.48,48.51,58900.0,34.5179,34.525,34.4823,34.5037,58900.0
2014-07-17 11:50:00,48.5,48.51,48.45,48.47,41300.0,34.4966,34.5037,34.461,34.4752,41300.0
2014-07-17 11:55:00,48.48,48.48,48.43,48.47,41900.0,34.4823,34.4823,34.4468,34.4752,41900.0
2014-07-17 12:00:00,48.46,48.46,48.3,48.34,58500.0,34.4681,34.4681,34.3543,34.3828,58500.0
2014-07-17 12:05:00,48.33,48.43,48.29,48.42,50800.0,34.3756,34.4468,34.3472,34.4397,50800.0
2014-07-17 12:10:00,48.42,48.47,48.41,48.42,146400.0,34.4397,34.4752,34.4325,34.4397,146400.0
2014-07-17 12:15:00,48.43,48.47,48.43,48.45,50000.0,34.4468,34.4752,34.4468,34.461,50000.0
2014-07-17 12:20:00,48.44,48.45,48.42,48.43,43200.0,34.4539,34.461,34.4397,34.4468,43200.0
2014-07-17 12:25:00,48.43,48.46,48.41,48.44,28300.0,34.4468,34.4681,34.4325,34.4539,28300.0
2014-07-17 12:30:00,48.45,48.46,48.43,48.46,25300.0,34.461,34.4681,34.4468,34.4681,25300.0
2014-07-17 12:35:00,48.47,48.63,48.46,48.63,55900.0,34.4752,34.589,34.4681,34.589,55900.0
2014-07-17 12:40:00,48.63,48.64,48.58,48.59,19000.0,34.589,34.5961,34.5535,34.5606,19000.0
2014-07-17 12:45:00,48.6,48.61,48.53,48.57,15100.0,34.5677,34.5748,34.5179,34.5463,15100.0
2014-07-17 12:50:00,48.57,48.62,48.56,48.59,39900.0,34.5463,34.5819,34.5392,34.5606,39900.0
2014-07-17 12:55:00,48.59,48.62,48.57,48.59,22100.0,34.5606,34.5819,34.5463,34.5606,22100.0
2014-07-17 13:00:00,48.6,48.69,48.59,48.69,39300.0,34.5677,34.6317,34.5606,34.6317,39300.0
2014-07-17 13:05:00,48.68,48.73,48.66,48.73,40100.0,34.6246,34.6601,34.6104,34.6601,40100.0
2014-07-17 13:10:00,48.73,48.77,48.72,48.73,51900.0,34.6601,34.6886,34.653,34.6601,51900.0
2014-07-17 13:15:00,48.73,48.78,48.72,48.75,27700.0,34.6601,34.6957,34.653,34.6744,27700.0
2014-07-17 13:20:00,48.75,48.76,48.7,48.72,35000.0,34.6744,34.6815,34.6388,34.653,35000.0
2014-07-17 13:25:00,48.71,48.71,48.69,48.69,13500.0,34.6459,34.6459,34.6317,34.6317,13500.0
2014-07-17 13:30:00,48.7,48.71,48.68,48.69,31000.0,34.6388,34.6459,34.6246,34.6317,31000.0
2014-07-17 13:35:00,48.69,48.72,48.6,48.61,42600.0,34.6317,34.653,34.5677,34.5748,42600.0
2014-07-17 13:40:00,48.6,48.62,48.55,48.56,48400.0,34.5677,34.5819,34.5321,34.5392,48400.0
2014-07-17 13:45:00,48.57,48.63,48.55,48.63,23100.0,34.5463,34.589,34.5321,34.589,23100.0
2014-07-17 13:50:00,48.63,48.64,48.58,48.58,26300.0,34.589,34.5961,34.5535,34.5535,26300.0
2014-07-17 13:55:00,48.58,48.59,48.54,48.55,29000.0,34.5535,34.5606,34.525,34.5321,29000.0
2014-07-17 14:00:00,48.55,48.55,48.5,48.51,93800.0,34.5321,34.5321,34.4966,34.5037,93800.0
2014-07-17 14:05:00,48.52,48.55,48.5,48.55,63700.0,34.5108,34.5321,34.4966,34.5321,63700.0
2014-07-17 14:10:00,48.55,48.57,48.54,48.56,56200.0,34.5321,34.5463,34.525,34.5392,56200.0
2014-07-17 14:15:00,48.56,48.61,48.55,48.58,39800.0,34.5392,34.5748,34.5321,34.5535,39800.0
2014-07-17 14:20:00,48.57,48.59,48.5,48.53,52900.0,34.5463,34.5606,34.4966,34.5179,52900.0
2014-07-17 14:25:00,48.53,48.54,48.45,48.49,49400.0,34.5179,34.525,34.461,34.4894,49400.0
2014-07-17 14:30:00,48.49,48.59,48.49,48.58,35200.0,34.4894,34.5606,34.4894,34.5535,35200.0
2014-07-17 14:35:00,48.57,48.6,48.53,48.6,25900.0,34.5463,34.5677,34.5179,34.5677,25900.0
2014-07-17 14:40:00,48.6,48.63,48.59,48.61,32500.0,34.5677,34.589,34.5606,34.5748,32500.0
2014-07-17 14:45:00,48.62,48.62,48.51,48.51,33500.0,34.5819,34.5819,34.5037,34.5037,33500.0
2014-07-17 14:50:00,48.52,48.52,48.5,48.52,39900.0,34.5108,34.5108,34.4966,34.5108,39900.0
2014-07-17 14:55:00,48.51,48.54,48.5,48.52,19300.0,34.5037,34.525,34.4966,34.5108,19300.0
2014-07-17 15:00:00,48.51,48.52,48.48,48.49,49700.0,34.5037,34.5108,34.4823,34.4894,49700.0
2014-07-17 15:05:00,48.5,48.53,48.47,48.52,63800.0,34.4966,34.5179,34.4752,34.5108,63800.0
2014-07-17 15:10:00,48.51,48.52,48.46,48.5,52300.0,34.5037,34.5108,34.4681,34.4966,52300.0
2014-07-17 15:15:00,48.49,48.5,48.35,48.37,115600.0,34.4894,34.4966,34.3899,34.4041,115600.0
2014-07-17 15:20:00,48.37,48.46,48.37,48.43,53300.0,34.4041,34.4681,34.4041,34.4468,53300.0
2014-07-17 15:25:00,48.43,48.43,48.35,48.36,50100.0,34.4468,34.4468,34.3899,34.397,50100.0
2014-07-17 15:30:00,48.36,48.4,48.32,48.36,223700.0,34.397,34.4254,34.3685,34.397,223700.0
2014-07-17 15:35:00,48.36,48.39,48.32,48.37,66800.0,34.397,34.4183,34.3685,34.4041,66800.0
2014-07-17 15:40:00,48.36,48.38,48.27,48.27,88200.0,34.397,34.4112,34.333,34.333,88200.0
2014-07-17 15:45:00,48.27,48.34,48.23,48.34,130500.0,34.333,34.3828,34.3045,34.3828,130500.0
2014-07-17 15:50:00,48.35,48.37,48.32,48.37,202100.0,34.3899,34.4041,34.3685,34.4041,202100.0
2014-07-17 15:55:00,48.36,48.46,48.34,48.43,673900.0,34.397,34.4681,34.3828,34.4468,673900.0
2014-07-18 09:30:00,48.5,48.5,48.28,48.39,602900.0,34.4966,34.4966,34.3401,34.4183,602900.0
2014-07-18 09:35:00,48.42,48.49,48.33,48.46,107600.0,34.4397,34.4894,34.3756,34.4681,107600.0
2014-07-18 09:40:00,48.47,48.54,48.43,48.43,119600.0,34.4752,34.525,34.4468,34.4468,119600.0
2014-07-18 09:45:00,48.44,48.44,48.34,48.43,100800.0,34.4539,34.4539,34.3828,34.4468,100800.0
2014-07-18 09:50:00,48.43,48.53,48.42,48.5,184600.0,34.4468,34.5179,34.4397,34.4966,184600.0
2014-07-18 09:55:00,48.48,48.59,48.48,48.55,55400.0,34.4823,34.5606,34.4823,34.5321,55400.0
2014-07-18 10:00:00,48.55,48.59,48.51,48.53,40200.0,34.5321,34.5606,34.5037,34.5179,40200.0
2014-07-18 10:05:00,48.51,48.58,48.5,48.52,66900.0,34.5037,34.5535,34.4966,34.5108,66900.0
2014-07-18 10:10:00,48.52,48.59,48.5,48.51,56300.0,34.5108,34.5606,34.4966,34.5037,56300.0
2014-07-18 10:15:00,48.51,48.53,48.45,48.49,38700.0,34.5037,34.5179,34.461,34.4894,38700.0
2014-07-18 10:20:00,48.49,48.54,48.46,48.49,54400.0,34.4894,34.525,34.4681,34.4894,54400.0
2014-07-18 10:25:00,48.5,48.53,48.44,48.53,101500.0,34.4966,34.5179,34.4539,34.5179,101500.0
2014-07-18 10:30:00,48.53,48.62,48.53,48.59,62200.0,34.5179,34.5819,34.5179,34.5606,62200.0
2014-07-18 10:35:00,48.6,48.61,48.49,48.51,45500.0,34.5677,34.5748,34.4894,34.5037,45500.0
2014-07-18 10:40:00,48.5,48.53,48.5,48.51,38100.0,34.4966,34.5179,34.4966,34.5037,38100.0
2014-07-18 10:45:00,48.5,48.54,48.5,48.52,53400.0,34.4966,34.525,34.4966,34.5108,53400.0
2014-07-18 10:50:00,48.52,48.58,48.5,48.56,37900.0,34.5108,34.5535,34.4966,34.5392,37900.0
2014-07-18 10:55:00,48.56,48.62,48.56,48.6,21300.0,34.5392,34.5819,34.5392,34.5677,21300.0
2014-07-18 11:00:00,48.6,48.65,48.58,48.65,71300.0,34.5677,34.6032,34.5535,34.6032,71300.0
2014-07-18 11:05:00,48.65,48.66,48.64,48.65,37600.0,34.6032,34.6104,34.5961,34.6032,37600.0
2014-07-18 11:10:00,48.65,48.66,48.64,48.65,29900.0,34.6032,34.6104,34.5961,34.6032,29900.0
2014-07-18 11:15:00,48.66,48.72,48.66,48.71,47000.0,34.6104,34.653,34.6104,34.6459,47000.0
2014-07-18 11:20:00,48.72,48.78,48.71,48.77,45200.0,34.653,34.6957,34.6459,34.6886,45200.0
2014-07-18 11:25:00,48.77,48.79,48.76,48.79,28700.0,34.6886,34.7028,34.6815,34.7028,28700.0
2014-07-18 11:30:00,48.79,48.8,48.78,48.79,44000.0,34.7028,34.7099,34.6957,34.7028,44000.0
2014-07-18 11:35:00,48.79,49.0,48.79,48.98,139400.0,34.7028,34.8522,34.7028,34.838,139400.0
2014-07-18 11:40:00,48.98,48.98,48.89,48.9,38000.0,34.838,34.838,34.7739,34.7811,38000.0
2014-07-18 11:45:00,48.9,48.91,48.86,48.9,22700.0,34.7811,34.7882,34.7526,34.7811,22700.0
2014-07-18 11:50:00,48.9,48.91,48.84,48.84,130500.0,34.7811,34.7882,34.7384,34.7384,130500.0
2014-07-18 11:55:00,48.84,48.85,48.81,48.85,40400.0,34.7384,34.7455,34.717,34.7455,40400.0
2014-07-18 12:00:00,48.84,48.84,48.78,48.84,54300.0,34.7384,34.7384,34.6957,34.7384,54300.0
2014-07-18 12:05:00,48.84,48.86,48.82,48.85,52200.0,34.7384,34.7526,34.7242,34.7455,52200.0
2014-07-18 12:10:00,48.85,48.86,48.81,48.82,11200.0,34.7455,34.7526,34.717,34.7242,11200.0
2014-07-18 12:15:00,48.82,48.84,48.81,48.81,12400.0,34.7242,34.7384,34.717,34.717,12400.0
2014-07-18 12:20:00,48.82,48.87,48.81,48.87,108800.0,34.7242,34.7597,34.717,34.7597,108800.0
2014-07-18 12:25:00,48.87,48.94,48.85,48.94,48700.0,34.7597,34.8095,34.7455,34.8095,48700.0
2014-07-18 12:30:00,48.93,48.93,48.88,48.91,21300.0,34.8024,34.8024,34.7668,34.7882,21300.0
2014-07-18 12:35:00,48.9,48.93,48.9,48.91,22100.0,34.7811,34.8024,34.7811,34.7882,22100.0
2014-07-18 12:40:00,48.91,48.92,48.86,48.87,28600.0,34.7882,34.7953,34.7526,34.7597,28600.0
2014-07-18 12:45:00,48.87,48.89,48.84,48.85,36900.0,34.7597,34.7739,34.7384,34.7455,36900.0
2014-07-18 12:50:00,48.86,48.87,48.85,48.85,10300.0,34.7526,34.7597,34.7455,34.7455,10300.0
2014-07-18 12:55:00,48.86,48.89,48.85,48.88,25600.0,34.7526,34.7739,34.7455,34.7668,25600.0
2014-07-18 13:00:00,48.88,48.91,48.87,48.89,44800.0,34.7668,34.7882,34.7597,34.7739,44800.0
2014-07-18 13:05:00,48.9,48.91,48.84,48.84,49800.0,34.7811,34.7882,34.7384,34.7384,49800.0
2014-07-18 13:10:00,48.84,48.94,48.83,48.92,621200.0,34.7384,34.8095,34.7313,34.7953,621200.0
2014-07-18 13:15:00,48.91,49.02,48.91,48.99,110000.0,34.7882,34.8664,34.7882,34.8451,110000.0
2014-07-18 13:20:00,48.98,49.01,48.97,49.01,19400.0,34.838,34.8593,34.8308,34.8593,19400.0
2014-07-18 13:25:00,49.02,49.02,48.99,49.02,33100.0,34.8664,34.8664,34.8451,34.8664,33100.0
2014-07-18 13:30:00,49.01,49.01,48.96,48.97,73200.0,34.8593,34.8593,34.8237,34.8308,73200.0
2014-07-18 13:35:00,48.96,49.03,48.95,49.02,58000.0,34.8237,34.8735,34.8166,34.8664,58000.0
2014-07-18 13:40:00,49.01,49.03,48.96,48.97,26500.0,34.8593,34.8735,34.8237,34.8308,26500.0
2014-07-18 13:45:00,48.97,48.98,48.91,48.92,26600.0,34.8308,34.838,34.7882,34.7953,26600.0
2014-07-18 13:50:00,48.92,48.98,48.91,48.97,34200.0,34.7953,34.838,34.7882,34.8308,34200.0
2014-07-18 13:55:00,48.96,49.0,48.96,48.98,23800.0,34.8237,34.8522,34.8237,34.838,23800.0
2014-07-18 14:00:00,48.98,48.98,48.93,48.94,33200.0,34.838,34.838,34.8024,34.8095,33200.0
2014-07-18 14:05:00,48.93,48.97,48.91,48.96,25700.0,34.8024,34.8308,34.7882,34.8237,25700.0
2014-07-18 14:10:00,48.96,48.98,48.94,48.98,35000.0,34.8237,34.838,34.8095,34.838,35000.0
2014-07-18 14:15:00,48.98,49.0,48.95,48.99,39700.0,34.838,34.8522,34.8166,34.8451,39700.0
2014-07-18 14:20:00,49.0,49.05,48.97,49.03,65000.0,34.8522,34.8878,34.8308,34.8735,65000.0
2014-07-18 14:25:00,49.04,49.05,49.02,49.05,27500.0,34.8806,34.8878,34.8664,34.8878,27500.0
2014-07-18 14:30:00,49.04,49.04,49.01,49.03,21900.0,34.8806,34.8806,34.8593,34.8735,21900.0
2014-07-18 14:35:00,49.04,49.04,49.01,49.03,38500.0,34.8806,34.8806,34.8593,34.8735,38500.0
2014-07-18 14:40:00,49.02,49.05,49.01,49.04,60800.0,34.8664,34.8878,34.8593,34.8806,60800.0
2014-07-18 14:45:00,49.04,49.05,49.0,49.04,36100.0,34.8806,34.8878,34.8522,34.8806,36100.0
2014-07-18 14:50:00,49.05,49.07,49.03,49.07,70500.0,34.8878,34.902,34.8735,34.902,70500.0
2014-07-18 14:55:00,49.06,49.12,49.06,49.1,140800.0,34.8949,34.9375,34.8949,34.9233,140800.0
2014-07-18 15:00:00,49.09,49.11,49.05,49.1,64200.0,34.9162,34.9304,34.8878,34.9233,64200.0
2014-07-18 15:05:00,49.1,49.14,49.09,49.14,60300.0,34.9233,34.9518,34.9162,34.9518,60300.0
2014-07-18 15:10:00,49.14,49.15,49.12,49.12,34700.0,34.9518,34.9589,34.9375,34.9375,34700.0
2014-07-18 15:15:00,49.12,49.19,49.11,49.16,52700.0,34.9375,34.9873,34.9304,34.966,52700.0
2014-07-18 15:20:00,49.16,49.17,49.09,49.09,97000.0,34.966,34.9731,34.9162,34.9162,97000.0
2014-07-18 15:25:00,49.09,49.13,49.06,49.09,58600.0,34.9162,34.9447,34.8949,34.9162,58600.0
2014-07-18 15:30:00,49.09,49.13,49.09,49.11,26900.0,34.9162,34.9447,34.9162,34.9304,26900.0
2014-07-18 15:35:00,49.1,49.13,49.07,49.09,57900.0,34.9233,34.9447,34.902,34.9162,57900.0
2014-07-18 15:40:00,49.1,49.11,49.05,49.06,78900.0,34.9233,34.9304,34.8878,34.8949,78900.0
2014-07-18 15:45:00,49.06,49.12,49.06,49.1,155800.0,34.8949,34.9375,34.8949,34.9233,155800.0
2014-07-18 15:50:00,49.1,49.11,49.08,49.1,158800.0,34.9233,34.9304,34.9091,34.9233,158800.0
2014-07-18 15:55:00,49.11,49.12,49.07,49.11,516200.0,34.9304,34.9375,34.902,34.9304,516200.0
2014-07-21 09:30:00,48.94,49.11,48.85,48.97,120900.0,34.8095,34.9304,34.7455,34.8308,120900.0
2014-07-21 09:35:00,48.98,49.01,48.94,48.98,110800.0,34.838,34.8593,34.8095,34.838,110800.0
2014-07-21 09:40:00,48.97,49.03,48.92,48.99,112400.0,34.8308,34.8735,34.7953,34.8451,112400.0
2014-07-21 09:45:00,48.99,49.01,48.82,48.82,84000.0,34.8451,34.8593,34.7242,34.7242,84000.0
2014-07-21 09:50:00,48.82,48.91,48.8,48.91,81900.0,34.7242,34.7882,34.7099,34.7882,81900.0
2014-07-21 09:55:00,48.91,49.0,48.88,48.92,73500.0,34.7882,34.8522,34.7668,34.7953,73500.0
2014-07-21 10:00:00,48.92,48.92,48.82,48.89,91700.0,34.7953,34.7953,34.7242,34.7739,91700.0
2014-07-21 10:05:00,48.88,48.96,48.85,48.86,132600.0,34.7668,34.8237,34.7455,34.7526,132600.0
2014-07-21 10:10:00,48.86,48.89,48.8,48.89,48800.0,34.7526,34.7739,34.7099,34.7739,48800.0
2014-07-21 10:15:00,48.89,48.91,48.87,48.89,190600.0,34.7739,34.7882,34.7597,34.7739,190600.0
2014-07-21 10:20:00,48.89,48.94,48.88,48.94,107600.0,34.7739,34.8095,34.7668,34.8095,107600.0
2014-07-21 10:25:00,48.93,49.03,48.93,49.03,99800.0,34.8024,34.8735,34.8024,34.8735,99800.0
2014-07-21 10:30:00,49.04,49.05,48.99,49.03,55900.0,34.8806,34.8878,34.8451,34.8735,55900.0
2014-07-21 10:35:00,49.03,49.03,48.93,48.93,108800.0,34.8735,34.8735,34.8024,34.8024,108800.0
2014-07-21 10:40:00,48.93,48.94,48.88,48.89,152100.0,34.8024,34.8095,34.7668,34.7739,152100.0
2014-07-21 10:45:00,48.88,48.93,48.81,48.84,527200.0,34.7668,34.8024,34.717,34.7384,527200.0
2014-07-21 10:50:00,48.84,48.9,48.83,48.86,64400.0,34.7384,34.7811,34.7313,34.7526,64400.0
2014-07-21 10:55:00,48.87,48.89,48.79,48.87,122000.0,34.7597,34.7739,34.7028,34.7597,122000.0
2014-07-21 11:00:00,48.87,48.9,48.86,48.88,45800.0,34.7597,34.7811,34.7526,34.7668,45800.0
2014-07-21 11:05:00,48.89,48.94,48.89,48.9,60800.0,34.7739,34.8095,34.7739,34.7811,60800.0
2014-07-21 11:10:00,48.89,48.91,48.86,48.88,38800.0,34.7739,34.7882,34.7526,34.7668,38800.0
2014-07-21 11:15:00,48.88,48.9,48.85,48.9,68000.0,34.7668,34.7811,34.7455,34.7811,68000.0
2014-07-21 11:20:00,48.9,48.94,48.87,48.89,63800.0,34.7811,34.8095,34.7597,34.7739,63800.0
2014-07-21 11:25:00,48.89,48.9,48.87,48.88,43800.0,34.7739,34.7811,34.7597,34.7668,43800.0
2014-07-21 11:30:00,48.88,48.9,48.86,48.89,53400.0,34.7668,34.7811,34.7526,34.7739,53400.0
2014-07-21 11:35:00,48.89,48.89,48.85,48.88,40100.0,34.7739,34.7739,34.7455,34.7668,40100.0
2014-07-21 11:40:00,48.88,48.92,48.87,48.92,72400.0,34.7668,34.7953,34.7597,34.7953,72400.0
2014-07-21 11:45:00,48.92,48.93,48.84,48.89,43800.0,34.7953,34.8024,34.7384,34.7739,43800.0
2014-07-21 11:50:00,48.89,48.93,48.89,48.91,39200.0,34.7739,34.8024,34.7739,34.7882,39200.0
2014-07-21 11:55:00,48.91,48.97,48.9,48.97,27700.0,34.7882,34.8308,34.7811,34.8308,27700.0
2014-07-21 12:00:00,48.98,48.98,48.93,48.97,36600.0,34.838,34.838,34.8024,34.8308,36600.0
2014-07-21 12:05:00,48.96,49.04,48.95,49.03,39500.0,34.8237,34.8806,34.8166,34.8735,39500.0
2014-07-21 12:10:00,49.03,49.06,49.02,49.03,32300.0,34.8735,34.8949,34.8664,34.8735,32300.0
2014-07-21 12:15:00,49.03,49.03,48.97,48.98,23100.0,34.8735,34.8735,34.8308,34.838,23100.0
2014-07-21 12:20:00,48.98,48.99,48.94,48.94,26400.0,34.838,34.8451,34.8095,34.8095,26400.0
2014-07-21 12:25:00,48.94,48.94,48.91,48.92,30800.0,34.8095,34.8095,34.7882,34.7953,30800.0
2014-07-21 12:30:00,48.92,48.94,48.89,48.89,37200.0,34.7953,34.8095,34.7739,34.7739,37200.0
2014-07-21 12:35:00,48.9,48.95,48.89,48.95,62500.0,34.7811,34.8166,34.7739,34.8166,62500.0
2014-07-21 12:40:00,48.94,48.98,48.94,48.96,86400.0,34.8095,34.838,34.8095,34.8237,86400.0
2014-07-21 12:45:00,48.95,48.98,48.94,48.97,29500.0,34.8166,34.838,34.8095,34.8308,29500.0
2014-07-21 12:50:00,48.97,48.98,48.95,48.97,24600.0,34.8308,34.838,34.8166,34.8308,24600.0
2014-07-21 12:55:00,48.98,48.98,48.96,48.97,23100.0,34.838,34.838,34.8237,34.8308,23100.0
2014-07-21 13:00:00,48.97,48.98,48.96,48.97,39800.0,34.8308,34.838,34.8237,34.8308,39800.0
2014-07-21 13:05:00,48.98,49.03,48.98,49.03,153100.0,34.838,34.8735,34.838,34.8735,153100.0
2014-07-21 13:10:00,49.02,49.09,49.02,49.08,48700.0,34.8664,34.9162,34.8664,34.9091,48700.0
2014-07-21 13:15:00,49.09,49.1,49.06,49.1,103000.0,34.9162,34.9233,34.8949,34.9233,103000.0
2014-07-21 13:20:00,49.11,49.15,49.1,49.14,35300.0,34.9304,34.9589,34.9233,34.9518,35300.0
2014-07-21 13:25:00,49.14,49.14,49.09,49.14,26000.0,34.9518,34.9518,34.9162,34.9518,26000.0
2014-07-21 13:30:00,49.14,49.15,49.09,49.1,32600.0,34.9518,34.9589,34.9162,34.9233,32600.0
2014-07-21 13:35:00,49.1,49.1,49.05,49.05,62700.0,34.9233,34.9233,34.8878,34.8878,62700.0
2014-07-21 13:40:00,49.05,49.16,49.05,49.15,46200.0,34.8878,34.966,34.8878,34.9589,46200.0
2014-07-21 13:45:00,49.15,49.22,49.15,49.21,181700.0,34.9589,35.0087,34.9589,35.0016,181700.0
2014-07-21 13:50:00,49.21,49.21,49.12,49.12,31200.0,35.0016,35.0016,34.9375,34.9375,31200.0
2014-07-21 13:55:00,49.11,49.12,49.1,49.11,32800.0,34.9304,34.9375,34.9233,34.9304,32800.0
2014-07-21 14:00:00,49.11,49.12,49.1,49.11,43400.0,34.9304,34.9375,34.9233,34.9304,43400.0
2014-07-21 14:05:00,49.12,49.16,49.11,49.16,42800.0,34.9375,34.966,34.9304,34.966,42800.0
2014-07-21 14:10:00,49.16,49.19,49.15,49.17,148500.0,34.966,34.9873,34.9589,34.9731,148500.0
2014-07-21 14:15:00,49.18,49.22,49.14,49.22,270800.0,34.9802,35.0087,34.9518,35.0087,270800.0
2014-07-21 14:20:00,49.22,49.22,49.16,49.2,146200.0,35.0087,35.0087,34.966,34.9944,146200.0
2014-07-21 14:25:00,49.19,49.2,49.13,49.13,52200.0,34.9873,34.9944,34.9447,34.9447,52200.0
2014-07-21 14:30:00,49.13,49.13,49.07,49.08,38100.0,34.9447,34.9447,34.902,34.9091,38100.0
2014-07-21 14:35:00,49.07,49.11,49.05,49.11,44200.0,34.902,34.9304,34.8878,34.9304,44200.0
2014-07-21 14:40:00,49.11,49.11,49.06,49.07,65600.0,34.9304,34.9304,34.8949,34.902,65600.0
2014-07-21 14:45:00,49.07,49.09,49.03,49.05,58800.0,34.902,34.9162,34.8735,34.8878,58800.0
2014-07-21 14:50:00,49.06,49.1,49.05,49.08,48600.0,34.8949,34.9233,34.8878,34.9091,48600.0
2014-07-21 14:55:00,49.08,49.1,49.05,49.1,48000.0,34.9091,34.9233,34.8878,34.9233,48000.0
2014-07-21 15:00:00,49.1,49.12,49.08,49.09,115300.0,34.9233,34.9375,34.9091,34.9162,115300.0
2014-07-21 15:05:00,49.09,49.11,49.07,49.09,74400.0,34.9162,34.9304,34.902,34.9162,74400.0
2014-07-21 15:10:00,49.08,49.09,49.04,49.08,67100.0,34.9091,34.9162,34.8806,34.9091,67100.0
2014-07-21 15:15:00,49.08,49.09,49.04,49.04,48800.0,34.9091,34.9162,34.8806,34.8806,48800.0
2014-07-21 15:20:00,49.05,49.09,49.04,49.07,59700.0,34.8878,34.9162,34.8806,34.902,59700.0
2014-07-21 15:25:00,49.06,49.07,49.0,49.0,68700.0,34.8949,34.902,34.8522,34.8522,68700.0
2014-07-21 15:30:00,49.02,49.02,48.96,48.96,156900.0,34.8664,34.8664,34.8237,34.8237,156900.0
2014-07-21 15:35:00,48.97,48.99,48.96,48.97,87300.0,34.8308,34.8451,34.8237,34.8308,87300.0
2014-07-21 15:40:00,48.97,48.97,48.93,48.94,125600.0,34.8308,34.8308,34.8024,34.8095,125600.0
2014-07-21 15:45:00,48.93,48.94,48.9,48.9,154300.0,34.8024,34.8095,34.7811,34.7811,154300.0
2014-07-21 15:50:00,48.9,48.96,48.9,48.95,187600.0,34.7811,34.8237,34.7811,34.8166,187600.0
2014-07-21 15:55:00,48.94,48.95,48.92,48.93,347300.0,34.8095,34.8166,34.7953,34.8024,347300.0
2014-07-22 09:30:00,49.11,49.23,49.1,49.18,148400.0,34.9304,35.0158,34.9233,34.9802,148400.0
2014-07-22 09:35:00,49.18,49.28,49.17,49.22,151600.0,34.9802,35.0513,34.9731,35.0087,151600.0
2014-07-22 09:40:00,49.22,49.27,49.18,49.21,110700.0,35.0087,35.0442,34.9802,35.0016,110700.0
2014-07-22 09:45:00,49.22,49.26,49.17,49.21,120100.0,35.0087,35.0371,34.9731,35.0016,120100.0
2014-07-22 09:50:00,49.21,49.35,49.21,49.29,45300.0,35.0016,35.1011,35.0016,35.0585,45300.0
2014-07-22 09:55:00,49.29,49.36,49.29,49.34,24000.0,35.0585,35.1082,35.0585,35.094,24000.0
2014-07-22 10:00:00,49.35,49.44,49.34,49.44,54400.0,35.1011,35.1651,35.094,35.1651,54400.0
2014-07-22 10:05:00,49.45,49.5,49.44,49.48,85500.0,35.1723,35.2078,35.1651,35.1936,85500.0
2014-07-22 10:10:00,49.48,49.57,49.46,49.5,81900.0,35.1936,35.2576,35.1794,35.2078,81900.0
2014-07-22 10:15:00,49.51,49.52,49.44,49.44,35100.0,35.2149,35.222,35.1651,35.1651,35100.0
2014-07-22 10:20:00,49.44,49.47,49.43,49.46,36700.0,35.1651,35.1865,35.158,35.1794,36700.0
2014-07-22 10:25:00,49.45,49.48,49.4,49.4,27800.0,35.1723,35.1936,35.1367,35.1367,27800.0
2014-07-22 10:30:00,49.41,49.47,49.39,49.4,58700.0,35.1438,35.1865,35.1296,35.1367,58700.0
2014-07-22 10:35:00,49.41,49.47,49.39,49.44,136800.0,35.1438,35.1865,35.1296,35.1651,136800.0
2014-07-22 10:40:00,49.43,49.5,49.42,49.5,47600.0,35.158,35.2078,35.1509,35.2078,47600.0
2014-07-22 10:45:00,49.5,49.5,49.45,49.47,31600.0,35.2078,35.2078,35.1723,35.1865,31600.0
2014-07-22 10:50:00,49.48,49.52,49.46,49.47,127100.0,35.1936,35.222,35.1794,35.1865,127100.0
2014-07-22 10:55:00,49.47,49.49,49.42,49.43,112000.0,35.1865,35.2007,35.1509,35.158,112000.0
2014-07-22 11:00:00,49.43,49.46,49.42,49.46,24700.0,35.158,35.1794,35.1509,35.1794,24700.0
2014-07-22 11:05:00,49.46,49.49,49.44,49.48,53100.0,35.1794,35.2007,35.1651,35.1936,53100.0
2014-07-22 11:10:00,49.48,49.49,49.44,49.47,21200.0,35.1936,35.2007,35.1651,35.1865,21200.0
2014-07-22 11:15:00,49.47,49.5,49.46,49.48,70500.0,35.1865,35.2078,35.1794,35.1936,70500.0
2014-07-22 11:20:00,49.47,49.5,49.44,49.44,70100.0,35.1865,35.2078,35.1651,35.1651,70100.0
2014-07-22 11:25:00,49.44,49.46,49.39,49.39,26500.0,35.1651,35.1794,35.1296,35.1296,26500.0
2014-07-22 11:30:00,49.4,49.45,49.37,49.44,137200.0,35.1367,35.1723,35.1154,35.1651,137200.0
2014-07-22 11:35:00,49.43,49.43,49.37,49.38,23700.0,35.158,35.158,35.1154,35.1225,23700.0
2014-07-22 11:40:00,49.37,49.4,49.35,49.35,31200.0,35.1154,35.1367,35.1011,35.1011,31200.0
2014-07-22 11:45:00,49.36,49.36,49.32,49.34,28400.0,35.1082,35.1082,35.0798,35.094,28400.0
2014-07-22 11:50:00,49.34,49.41,49.34,49.4,31500.0,35.094,35.1438,35.094,35.1367,31500.0
2014-07-22 11:55:00,49.4,49.41,49.34,49.34,51700.0,35.1367,35.1438,35.094,35.094,51700.0
2014-07-22 12:00:00,49.34,49.41,49.34,49.41,65800.0,35.094,35.1438,35.094,35.1438,65800.0
2014-07-22 12:05:00,49.41,49.45,49.4,49.43,40300.0,35.1438,35.1723,35.1367,35.158,40300.0
2014-07-22 12:10:00,49.42,49.43,49.38,49.4,40900.0,35.1509,35.158,35.1225,35.1367,40900.0
2014-07-22 12:15:00,49.4,49.42,49.37,49.37,23000.0,35.1367,35.1509,35.1154,35.1154,23000.0
2014-07-22 12:20:00,49.37,49.4,49.36,49.39,22400.0,35.1154,35.1367,35.1082,35.1296,22400.0
2014-07-22 12:25:00,49.39,49.42,49.38,49.41,24100.0,35.1296,35.1509,35.1225,35.1438,24100.0
2014-07-22 12:30:00,49.41,49.43,49.4,49.42,27800.0,35.1438,35.158,35.1367,35.1509,27800.0
2014-07-22 12:35:00,49.43,49.43,49.41,49.41,15600.0,35.158,35.158,35.1438,35.1438,15600.0
2014-07-22 12:40:00,49.41,49.41,49.37,49.38,20700.0,35.1438,35.1438,35.1154,35.1225,20700.0
2014-07-22 12:45:00,49.38,49.38,49.34,49.37,32700.0,35.1225,35.1225,35.094,35.1154,32700.0
2014-07-22 12:50:00,49.37,49.4,49.34,49.37,46200.0,35.1154,35.1367,35.094,35.1154,46200.0
2014-07-22 12:55:00,49.37,49.38,49.33,49.33,28800.0,35.1154,35.1225,35.0869,35.0869,28800.0
2014-07-22 13:00:00,49.33,49.34,49.3,49.31,22300.0,35.0869,35.094,35.0656,35.0727,22300.0
2014-07-22 13:05:00,49.31,49.33,49.3,49.32,9900.0,35.0727,35.0869,35.0656,35.0798,9900.0
2014-07-22 13:10:00,49.33,49.34,49.31,49.33,9300.0,35.0869,35.094,35.0727,35.0869,9300.0
2014-07-22 13:15:00,49.33,49.35,49.32,49.33,14100.0,35.0869,35.1011,35.0798,35.0869,14100.0
2014-07-22 13:20:00,49.33,49.33,49.3,49.31,12100.0,35.0869,35.0869,35.0656,35.0727,12100.0
2014-07-22 13:25:00,49.32,49.32,49.29,49.31,15000.0,35.0798,35.0798,35.0585,35.0727,15000.0
2014-07-22 13:30:00,49.32,49.32,49.23,49.25,62500.0,35.0798,35.0798,35.0158,35.03,62500.0
2014-07-22 13:35:00,49.25,49.27,49.23,49.23,55000.0,35.03,35.0442,35.0158,35.0158,55000.0
2014-07-22 13:40:00,49.23,49.26,49.22,49.24,47400.0,35.0158,35.0371,35.0087,35.0229,47400.0
2014-07-22 13:45:00,49.24,49.25,49.23,49.24,36200.0,35.0229,35.03,35.0158,35.0229,36200.0
2014-07-22 13:50:00,49.23,49.24,49.21,49.22,34300.0,35.0158,35.0229,35.0016,35.0087,34300.0
2014-07-22 13:55:00,49.22,49.25,49.2,49.23,26600.0,35.0087,35.03,34.9944,35.0158,26600.0
2014-07-22 14:00:00,49.23,49.24,49.21,49.22,17300.0,35.0158,35.0229,35.0016,35.0087,17300.0
2014-07-22 14:05:00,49.21,49.23,49.2,49.23,20100.0,35.0016,35.0158,34.9944,35.0158,20100.0
2014-07-22 14:10:00,49.23,49.24,49.21,49.23,24400.0,35.0158,35.0229,35.0016,35.0158,24400.0
2014-07-22 14:15:00,49.22,49.28,49.22,49.28,55900.0,35.0087,35.0513,35.0087,35.0513,55900.0
2014-07-22 14:20:00,49.27,49.28,49.22,49.24,35600.0,35.0442,35.0513,35.0087,35.0229,35600.0
2014-07-22 14:25:00,49.24,49.24,49.2,49.22,37900.0,35.0229,35.0229,34.9944,35.0087,37900.0
2014-07-22 14:30:00,49.22,49.22,49.18,49.2,34200.0,35.0087,35.0087,34.9802,34.9944,34200.0
2014-07-22 14:35:00,49.2,49.2,49.17,49.19,33700.0,34.9944,34.9944,34.9731,34.9873,33700.0
2014-07-22 14:40:00,49.19,49.19,49.14,49.15,27300.0,34.9873,34.9873,34.9518,34.9589,27300.0
2014-07-22 14:45:00,49.16,49.17,49.12,49.17,31800.0,34.966,34.9731,34.9375,34.9731,31800.0
2014-07-22 14:50:00,49.17,49.18,49.11,49.14,48000.0,34.9731,34.9802,34.9304,34.9518,48000.0
2014-07-22 14:55:00,49.13,49.15,49.12,49.13,36700.0,34.9447,34.9589,34.9375,34.9447,36700.0
2014-07-22 15:00:00,49.13,49.14,49.11,49.13,42600.0,34.9447,34.9518,34.9304,34.9447,42600.0
2014-07-22 15:05:00,49.13,49.15,49.12,49.14,24800.0,34.9447,34.9589,34.9375,34.9518,24800.0
2014-07-22 15:10:00,49.13,49.14,49.13,49.14,11100.0,34.9447,34.9518,34.9447,34.9518,11100.0
2014-07-22 15:15:00,49.14,49.15,49.13,49.14,24500.0,34.9518,34.9589,34.9447,34.9518,24500.0
2014-07-22 15:20:00,49.13,49.15,49.12,49.13,47400.0,34.9447,34.9589,34.9375,34.9447,47400.0
2014-07-22 15:25:00,49.14,49.15,49.12,49.13,38600.0,34.9518,34.9589,34.9375,34.9447,38600.0
2014-07-22 15:30:00,49.13,49.18,49.12,49.16,48500.0,34.9447,34.9802,34.9375,34.966,48500.0
2014-07-22 15:35:00,49.16,49.19,49.16,49.18,38100.0,34.966,34.9873,34.966,34.9802,38100.0
2014-07-22 15:40:00,49.18,49.2,49.15,49.16,52200.0,34.9802,34.9944,34.9589,34.966,52200.0
2014-07-22 15:45:00,49.15,49.17,49.13,49.13,111700.0,34.9589,34.9731,34.9447,34.9447,111700.0
2014-07-22 15:50:00,49.14,49.14,49.09,49.1,156700.0,34.9518,34.9518,34.9162,34.9233,156700.0
2014-07-22 15:55:00,49.1,49.15,49.07,49.12,395800.0,34.9233,34.9589,34.902,34.9375,395800.0
2014-07-23 09:30:00,49.16,49.35,49.07,49.14,145400.0,34.966,35.1011,34.902,34.9518,145400.0
2014-07-23 09:35:00,49.13,49.28,49.13,49.23,39700.0,34.9447,35.0513,34.9447,35.0158,39700.0
2014-07-23 09:40:00,49.22,49.3,49.2,49.24,91400.0,35.0087,35.0656,34.9944,35.0229,91400.0
2014-07-23 09:45:00,49.24,49.32,49.19,49.31,57500.0,35.0229,35.0798,34.9873,35.0727,57500.0
2014-07-23 09:50:00,49.32,49.49,49.32,49.46,63600.0,35.0798,35.2007,35.0798,35.1794,63600.0
2014-07-23 09:55:00,49.45,49.45,49.32,49.32,72900.0,35.1723,35.1723,35.0798,35.0798,72900.0
2014-07-23 10:00:00,49.31,49.31,49.19,49.23,39800.0,35.0727,35.0727,34.9873,35.0158,39800.0
2014-07-23 10:05:00,49.24,49.29,49.21,49.26,72800.0,35.0229,35.0585,35.0016,35.0371,72800.0
2014-07-23 10:10:00,49.26,49.26,49.2,49.26,45900.0,35.0371,35.0371,34.9944,35.0371,45900.0
2014-07-23 10:15:00,49.26,49.36,49.24,49.33,78500.0,35.0371,35.1082,35.0229,35.0869,78500.0
2014-07-23 10:20:00,49.33,49.33,49.22,49.23,97700.0,35.0869,35.0869,35.0087,35.0158,97700.0
2014-07-23 10:25:00,49.22,49.23,49.18,49.23,59000.0,35.0087,35.0158,34.9802,35.0158,59000.0
2014-07-23 10:30:00,49.23,49.34,49.21,49.24,93000.0,35.0158,35.094,35.0016,35.0229,93000.0
2014-07-23 10:35:00,49.25,49.27,49.2,49.25,73900.0,35.03,35.0442,34.9944,35.03,73900.0
2014-07-23 10:40:00,49.26,49.27,49.2,49.21,23100.0,35.0371,35.0442,34.9944,35.0016,23100.0
2014-07-23 10:45:00,49.21,49.27,49.21,49.23,64600.0,35.0016,35.0442,35.0016,35.0158,64600.0
2014-07-23 10:50:00,49.24,49.25,49.2,49.23,89600.0,35.0229,35.03,34.9944,35.0158,89600.0
2014-07-23 10:55:00,49.22,49.23,49.14,49.16,79000.0,35.0087,35.0158,34.9518,34.966,79000.0
2014-07-23 11:00:00,49.16,49.18,49.13,49.14,51000.0,34.966,34.9802,34.9447,34.9518,51000.0
2014-07-23 11:05:00,49.14,49.14,49.08,49.1,63500.0,34.9518,34.9518,34.9091,34.9233,63500.0
2014-07-23 11:10:00,49.1,49.12,49.04,49.06,66100.0,34.9233,34.9375,34.8806,34.8949,66100.0
2014-07-23 11:15:00,49.05,49.07,49.0,49.06,88800.0,34.8878,34.902,34.8522,34.8949,88800.0
2014-07-23 11:20:00,49.07,49.11,49.05,49.07,31000.0,34.902,34.9304,34.8878,34.902,31000.0
2014-07-23 11:25:00,49.08,49.2,49.08,49.09,60600.0,34.9091,34.9944,34.9091,34.9162,60600.0
2014-07-23 11:30:00,49.09,49.15,49.09,49.14,37000.0,34.9162,34.9589,34.9162,34.9518,37000.0
2014-07-23 11:35:00,49.15,49.17,49.12,49.15,21700.0,34.9589,34.9731,34.9375,34.9589,21700.0
2014-07-23 11:40:00,49.16,49.16,49.11,49.11,22000.0,34.966,34.966,34.9304,34.9304,22000.0
2014-07-23 11:45:00,49.12,49.17,49.09,49.15,49900.0,34.9375,34.9731,34.9162,34.9589,49900.0
2014-07-23 11:50:00,49.15,49.15,49.08,49.11,31700.0,34.9589,34.9589,34.9091,34.9304,31700.0
2014-07-23 11:55:00,49.1,49.11,49.08,49.1,31000.0,34.9233,34.9304,34.9091,34.9233,31000.0
2014-07-23 12:00:00,49.1,49.12,49.08,49.1,17500.0,34.9233,34.9375,34.9091,34.9233,17500.0
2014-07-23 12:05:00,49.1,49.18,49.1,49.18,17700.0,34.9233,34.9802,34.9233,34.9802,17700.0
2014-07-23 12:10:00,49.18,49.18,49.15,49.18,47000.0,34.9802,34.9802,34.9589,34.9802,47000.0
2014-07-23 12:15:00,49.18,49.18,49.13,49.14,21700.0,34.9802,34.9802,34.9447,34.9518,21700.0
2014-07-23 12:20:00,49.15,49.15,49.12,49.13,22400.0,34.9589,34.9589,34.9375,34.9447,22400.0
2014-07-23 12:25:00,49.12,49.14,49.08,49.1,33900.0,34.9375,34.9518,34.9091,34.9233,33900.0
2014-07-23 12:30:00,49.1,49.11,49.05,49.06,31200.0,34.9233,34.9304,34.8878,34.8949,31200.0
2014-07-23 12:35:00,49.07,49.08,49.04,49.05,79900.0,34.902,34.9091,34.8806,34.8878,79900.0
2014-07-23 12:40:00,49.06,49.07,49.05,49.05,22200.0,34.8949,34.902,34.8878,34.8878,22200.0
2014-07-23 12:45:00,49.05,49.06,49.04,49.06,18700.0,34.8878,34.8949,34.8806,34.8949,18700.0
2014-07-23 12:50:00,49.05,49.09,49.05,49.07,35000.0,34.8878,34.9162,34.8878,34.902,35000.0
2014-07-23 12:55:00,49.08,49.12,49.06,49.11,20200.0,34.9091,34.9375,34.8949,34.9304,20200.0
2014-07-23 13:00:00,49.12,49.14,49.1,49.14,12900.0,34.9375,34.9518,34.9233,34.9518,12900.0
2014-07-23 13:05:00,49.14,49.15,49.11,49.15,51300.0,34.9518,34.9589,34.9304,34.9589,51300.0
2014-07-23 13:10:00,49.16,49.19,49.16,49.19,34800.0,34.966,34.9873,34.966,34.9873,34800.0
2014-07-23 13:15:00,49.19,49.24,49.19,49.23,27900.0,34.9873,35.0229,34.9873,35.0158,27900.0
2014-07-23 13:20:00,49.22,49.24,49.2,49.23,21900.0,35.0087,35.0229,34.9944,35.0158,21900.0
2014-07-23 13:25:00,49.22,49.23,49.19,49.21,78800.0,35.0087,35.0158,34.9873,35.0016,78800.0
2014-07-23 13:30:00,49.21,49.21,49.17,49.17,23100.0,35.0016,35.0016,34.9731,34.9731,23100.0
2014-07-23 13:35:00,49.18,49.21,49.17,49.2,34000.0,34.9802,35.0016,34.9731,34.9944,34000.0
2014-07-23 13:40:00,49.21,49.27,49.21,49.24,27500.0,35.0016,35.0442,35.0016,35.0229,27500.0
2014-07-23 13:45:00,49.25,49.28,49.24,49.28,25100.0,35.03,35.0513,35.0229,35.0513,25100.0
2014-07-23 13:50:00,49.27,49.28,49.2,49.23,64400.0,35.0442,35.0513,34.9944,35.0158,64400.0
2014-07-23 13:55:00,49.23,49.27,49.21,49.22,33800.0,35.0158,35.0442,35.0016,35.0087,33800.0
2014-07-23 14:00:00,49.22,49.31,49.22,49.27,92800.0,35.0087,35.0727,35.0087,35.0442,92800.0
2014-07-23 14:05:00,49.26,49.3,49.26,49.3,31300.0,35.0371,35.0656,35.0371,35.0656,31300.0
2014-07-23 14:10:00,49.3,49.3,49.29,49.3,31900.0,35.0656,35.0656,35.0585,35.0656,31900.0
2014-07-23 14:15:00,49.29,49.3,49.29,49.3,29300.0,35.0585,35.0656,35.0585,35.0656,29300.0
2014-07-23 14:20:00,49.3,49.32,49.29,49.31,54500.0,35.0656,35.0798,35.0585,35.0727,54500.0
2014-07-23 14:25:00,49.32,49.33,49.31,49.32,18700.0,35.0798,35.0869,35.0727,35.0798,18700.0
2014-07-23 14:30:00,49.31,49.32,49.3,49.3,28200.0,35.0727,35.0798,35.0656,35.0656,28200.0
2014-07-23 14:35:00,49.3,49.32,49.3,49.31,44200.0,35.0656,35.0798,35.0656,35.0727,44200.0
2014-07-23 14:40:00,49.31,49.32,49.28,49.3,36000.0,35.0727,35.0798,35.0513,35.0656,36000.0
2014-07-23 14:45:00,49.3,49.32,49.29,49.3,35100.0,35.0656,35.0798,35.0585,35.0656,35100.0
2014-07-23 14:50:00,49.3,49.31,49.25,49.26,109200.0,35.0656,35.0727,35.03,35.0371,109200.0
2014-07-23 14:55:00,49.25,49.27,49.23,49.26,48800.0,35.03,35.0442,35.0158,35.0371,48800.0
2014-07-23 15:00:00,49.26,49.26,49.19,49.21,217900.0,35.0371,35.0371,34.9873,35.0016,217900.0
2014-07-23 15:05:00,49.22,49.23,49.17,49.19,232200.0,35.0087,35.0158,34.9731,34.9873,232200.0
2014-07-23 15:10:00,49.19,49.28,49.19,49.27,54100.0,34.9873,35.0513,34.9873,35.0442,54100.0
2014-07-23 15:15:00,49.26,49.29,49.25,49.29,51100.0,35.0371,35.0585,35.03,35.0585,51100.0
2014-07-23 15:20:00,49.28,49.3,49.26,49.26,60600.0,35.0513,35.0656,35.0371,35.0371,60600.0
2014-07-23 15:25:00,49.27,49.29,49.25,49.28,63900.0,35.0442,35.0585,35.03,35.0513,63900.0
2014-07-23 15:30:00,49.28,49.31,49.28,49.31,64300.0,35.0513,35.0727,35.0513,35.0727,64300.0
2014-07-23 15:35:00,49.31,49.33,49.3,49.33,83300.0,35.0727,35.0869,35.0656,35.0869,83300.0
2014-07-23 15:40:00,49.32,49.38,49.32,49.36,140400.0,35.0798,35.1225,35.0798,35.1082,140400.0
2014-07-23 15:45:00,49.36,49.37,49.34,49.35,180700.0,35.1082,35.1154,35.094,35.1011,180700.0
2014-07-23 15:50:00,49.35,49.41,49.35,49.41,330500.0,35.1011,35.1438,35.1011,35.1438,330500.0
2014-07-23 15:55:00,49.41,49.46,49.32,49.33,576600.0,35.1438,35.1794,35.0798,35.0869,576600.0
2014-07-24 09:30:00,48.96,49.33,48.56,49.31,305300.0,34.8237,35.0869,34.5392,35.0727,305300.0
2014-07-24 09:35:00,49.32,49.32,48.95,48.97,82400.0,35.0798,35.0798,34.8166,34.8308,82400.0
2014-07-24 09:40:00,48.97,49.11,48.89,49.05,180200.0,34.8308,34.9304,34.7739,34.8878,180200.0
2014-07-24 09:45:00,49.07,49.32,49.03,49.29,69800.0,34.902,35.0798,34.8735,35.0585,69800.0
2014-07-24 09:50:00,49.29,49.31,49.25,49.3,86200.0,35.0585,35.0727,35.03,35.0656,86200.0
2014-07-24 09:55:00,49.29,49.32,49.2,49.26,170900.0,35.0585,35.0798,34.9944,35.0371,170900.0
2014-07-24 10:00:00,49.23,49.25,49.14,49.21,96900.0,35.0158,35.03,34.9518,35.0016,96900.0
2014-07-24 10:05:00,49.21,49.32,49.21,49.29,112800.0,35.0016,35.0798,35.0016,35.0585,112800.0
2014-07-24 10:10:00,49.29,49.63,49.29,49.53,281400.0,35.0585,35.3003,35.0585,35.2292,281400.0
2014-07-24 10:15:00,49.53,49.56,49.44,49.45,56300.0,35.2292,35.2505,35.1651,35.1723,56300.0
2014-07-24 10:20:00,49.45,49.47,49.4,49.46,61900.0,35.1723,35.1865,35.1367,35.1794,61900.0
2014-07-24 10:25:00,49.46,49.46,49.4,49.43,60200.0,35.1794,35.1794,35.1367,35.158,60200.0
2014-07-24 10:30:00,49.43,49.6,49.41,49.59,90700.0,35.158,35.2789,35.1438,35.2718,90700.0
2014-07-24 10:35:00,49.58,49.65,49.52,49.53,55400.0,35.2647,35.3145,35.222,35.2292,55400.0
2014-07-24 10:40:00,49.52,49.57,49.45,49.51,56200.0,35.222,35.2576,35.1723,35.2149,56200.0
2014-07-24 10:45:00,49.5,49.68,49.5,49.65,69900.0,35.2078,35.3359,35.2078,35.3145,69900.0
2014-07-24 10:50:00,49.64,49.67,49.5,49.52,394100.0,35.3074,35.3287,35.2078,35.222,394100.0
2014-07-24 10:55:00,49.53,49.65,49.5,49.57,80200.0,35.2292,35.3145,35.2078,35.2576,80200.0
2014-07-24 11:00:00,49.56,49.73,49.54,49.72,110900.0,35.2505,35.3714,35.2363,35.3643,110900.0
2014-07-24 11:05:00,49.71,49.84,49.64,49.65,145200.0,35.3572,35.4497,35.3074,35.3145,145200.0
2014-07-24 11:10:00,49.65,49.67,49.62,49.64,174400.0,35.3145,35.3287,35.2932,35.3074,174400.0
2014-07-24 11:15:00,49.64,49.64,49.52,49.58,60200.0,35.3074,35.3074,35.222,35.2647,60200.0
2014-07-24 11:20:00,49.58,49.63,49.55,49.6,43300.0,35.2647,35.3003,35.2434,35.2789,43300.0
2014-07-24 11:25:00,49.61,49.73,49.57,49.68,70500.0,35.2861,35.3714,35.2576,35.3359,70500.0
2014-07-24 11:30:00,49.68,49.77,49.67,49.76,79500.0,35.3359,35.3999,35.3287,35.3928,79500.0
2014-07-24 11:35:00,49.74,49.86,49.73,49.85,222900.0,35.3785,35.4639,35.3714,35.4568,222900.0
2014-07-24 11:40:00,49.85,49.87,49.82,49.83,229100.0,35.4568,35.471,35.4354,35.4425,229100.0
2014-07-24 11:45:00,49.82,49.89,49.82,49.88,88800.0,35.4354,35.4852,35.4354,35.4781,88800.0
2014-07-24 11:50:00,49.88,49.88,49.83,49.84,167200.0,35.4781,35.4781,35.4425,35.4497,167200.0
2014-07-24 11:55:00,49.84,49.85,49.76,49.77,68300.0,35.4497,35.4568,35.3928,35.3999,68300.0
2014-07-24 12:00:00,49.77,49.85,49.77,49.83,97400.0,35.3999,35.4568,35.3999,35.4425,97400.0
2014-07-24 12:05:00,49.84,49.85,49.77,49.78,62700.0,35.4497,35.4568,35.3999,35.407,62700.0
2014-07-24 12:10:00,49.78,49.78,49.63,49.65,51500.0,35.407,35.407,35.3003,35.3145,51500.0
2014-07-24 12:15:00,49.66,49.68,49.59,49.66,46100.0,35.3216,35.3359,35.2718,35.3216,46100.0
2014-07-24 12:20:00,49.66,49.69,49.61,49.66,68500.0,35.3216,35.343,35.2861,35.3216,68500.0
2014-07-24 12:25:00,49.66,49.71,49.64,49.64,46800.0,35.3216,35.3572,35.3074,35.3074,46800.0
2014-07-24 12:30:00,49.64,49.74,49.63,49.72,81600.0,35.3074,35.3785,35.3003,35.3643,81600.0
2014-07-24 12:35:00,49.73,49.78,49.73,49.78,58300.0,35.3714,35.407,35.3714,35.407,58300.0
2014-07-24 12:40:00,49.77,49.81,49.74,49.76,34200.0,35.3999,35.4283,35.3785,35.3928,34200.0
2014-07-24 12:45:00,49.76,49.77,49.6,49.61,79000.0,35.3928,35.3999,35.2789,35.2861,79000.0
2014-07-24 12:50:00,49.61,49.61,49.58,49.58,62700.0,35.2861,35.2861,35.2647,35.2647,62700.0
2014-07-24 12:55:00,49.58,49.6,49.52,49.52,50300.0,35.2647,35.2789,35.222,35.222,50300.0
2014-07-24 13:00:00,49.53,49.59,49.52,49.59,26600.0,35.2292,35.2718,35.222,35.2718,26600.0
2014-07-24 13:05:00,49.59,49.61,49.53,49.55,64500.0,35.2718,35.2861,35.2292,35.2434,64500.0
2014-07-24 13:10:00,49.55,49.55,49.44,49.47,99000.0,35.2434,35.2434,35.1651,35.1865,99000.0
2014-07-24 13:15:00,49.47,49.47,49.4,49.42,42700.0,35.1865,35.1865,35.1367,35.1509,42700.0
2014-07-24 13:20:00,49.42,49.55,49.4,49.55,308900.0,35.1509,35.2434,35.1367,35.2434,308900.0
2014-07-24 13:25:00,49.55,49.55,49.53,49.55,28400.0,35.2434,35.2434,35.2292,35.2434,28400.0
2014-07-24 13:30:00,49.54,49.62,49.53,49.62,78600.0,35.2363,35.2932,35.2292,35.2932,78600.0
2014-07-24 13:35:00,49.61,49.62,49.54,49.57,22900.0,35.2861,35.2932,35.2363,35.2576,22900.0
2014-07-24 13:40:00,49.56,49.57,49.52,49.54,30600.0,35.2505,35.2576,35.222,35.2363,30600.0
2014-07-24 13:45:00,49.53,49.55,49.52,49.54,16500.0,35.2292,35.2434,35.222,35.2363,16500.0
2014-07-24 13:50:00,49.54,49.69,49.54,49.69,60300.0,35.2363,35.343,35.2363,35.343,60300.0
2014-07-24 13:55:00,49.68,49.79,49.67,49.74,41000.0,35.3359,35.4141,35.3287,35.3785,41000.0
2014-07-24 14:00:00,49.74,49.74,49.66,49.67,56300.0,35.3785,35.3785,35.3216,35.3287,56300.0
2014-07-24 14:05:00,49.67,49.72,49.62,49.67,38800.0,35.3287,35.3643,35.2932,35.3287,38800.0
2014-07-24 14:10:00,49.66,49.68,49.65,49.65,37900.0,35.3216,35.3359,35.3145,35.3145,37900.0
2014-07-24 14:15:00,49.66,49.66,49.59,49.63,38900.0,35.3216,35.3216,35.2718,35.3003,38900.0
2014-07-24 14:20:00,49.63,49.63,49.53,49.54,29600.0,35.3003,35.3003,35.2292,35.2363,29600.0
2014-07-24 14:25:00,49.54,49.54,49.49,49.51,49400.0,35.2363,35.2363,35.2007,35.2149,49400.0
2014-07-24 14:30:00,49.5,49.52,49.46,49.48,61300.0,35.2078,35.222,35.1794,35.1936,61300.0
2014-07-24 14:35:00,49.48,49.49,49.39,49.47,255300.0,35.1936,35.2007,35.1296,35.1865,255300.0
2014-07-24 14:40:00,49.49,49.51,49.43,49.51,93200.0,35.2007,35.2149,35.158,35.2149,93200.0
2014-07-24 14:45:00,49.5,49.53,49.48,49.49,45600.0,35.2078,35.2292,35.1936,35.2007,45600.0
2014-07-24 14:50:00,49.49,49.49,49.43,49.44,53000.0,35.2007,35.2007,35.158,35.1651,53000.0
2014-07-24 14:55:00,49.44,49.46,49.39,49.41,94800.0,35.1651,35.1794,35.1296,35.1438,94800.0
2014-07-24 15:00:00,49.41,49.42,49.4,49.41,52600.0,35.1438,35.1509,35.1367,35.1438,52600.0
2014-07-24 15:05:00,49.4,49.42,49.4,49.41,119100.0,35.1367,35.1509,35.1367,35.1438,119100.0
2014-07-24 15:10:00,49.4,49.43,49.4,49.43,62200.0,35.1367,35.158,35.1367,35.158,62200.0
2014-07-24 15:15:00,49.43,49.43,49.4,49.4,32400.0,35.158,35.158,35.1367,35.1367,32400.0
2014-07-24 15:20:00,49.4,49.41,49.39,49.39,90300.0,35.1367,35.1438,35.1296,35.1296,90300.0
2014-07-24 15:25:00,49.4,49.44,49.4,49.44,86700.0,35.1367,35.1651,35.1367,35.1651,86700.0
2014-07-24 15:30:00,49.44,49.5,49.43,49.49,95600.0,35.1651,35.2078,35.158,35.2007,95600.0
2014-07-24 15:35:00,49.49,49.5,49.46,49.5,50200.0,35.2007,35.2078,35.1794,35.2078,50200.0
2014-07-24 15:40:00,49.49,49.51,49.47,49.48,159600.0,35.2007,35.2149,35.1865,35.1936,159600.0
2014-07-24 15:45:00,49.48,49.51,49.47,49.51,153800.0,35.1936,35.2149,35.1865,35.2149,153800.0
2014-07-24 15:50:00,49.5,49.51,49.46,49.47,314900.0,35.2078,35.2149,35.1794,35.1865,314900.0
2014-07-24 15:55:00,49.47,49.53,49.46,49.46,402400.0,35.1865,35.2292,35.1794,35.1794,402400.0
2014-07-25 09:30:00,49.34,49.44,49.09,49.14,109900.0,35.094,35.1651,34.9162,34.9518,109900.0
2014-07-25 09:35:00,49.14,49.35,49.1,49.28,50600.0,34.9518,35.1011,34.9233,35.0513,50600.0
2014-07-25 09:40:00,49.26,49.44,49.26,49.37,88700.0,35.0371,35.1651,35.0371,35.1154,88700.0
2014-07-25 09:45:00,49.36,49.45,49.3,49.4,144200.0,35.1082,35.1723,35.0656,35.1367,144200.0
2014-07-25 09:50:00,49.4,49.48,49.4,49.48,66700.0,35.1367,35.1936,35.1367,35.1936,66700.0
2014-07-25 09:55:00,49.48,49.48,49.41,49.43,71100.0,35.1936,35.1936,35.1438,35.158,71100.0
2014-07-25 10:00:00,49.43,49.44,49.39,49.4,72900.0,35.158,35.1651,35.1296,35.1367,72900.0
2014-07-25 10:05:00,49.41,49.43,49.35,49.36,54700.0,35.1438,35.158,35.1011,35.1082,54700.0
2014-07-25 10:10:00,49.37,49.39,49.33,49.35,163900.0,35.1154,35.1296,35.0869,35.1011,163900.0
2014-07-25 10:15:00,49.36,49.45,49.29,49.29,57100.0,35.1082,35.1723,35.0585,35.0585,57100.0
2014-07-25 10:20:00,49.29,49.34,49.27,49.31,157800.0,35.0585,35.094,35.0442,35.0727,157800.0
2014-07-25 10:25:00,49.3,49.31,49.25,49.26,30100.0,35.0656,35.0727,35.03,35.0371,30100.0
2014-07-25 10:30:00,49.26,49.26,49.19,49.21,52700.0,35.0371,35.0371,34.9873,35.0016,52700.0
2014-07-25 10:35:00,49.21,49.23,49.14,49.2,114400.0,35.0016,35.0158,34.9518,34.9944,114400.0
2014-07-25 10:40:00,49.2,49.25,49.19,49.25,52700.0,34.9944,35.03,34.9873,35.03,52700.0
2014-07-25 10:45:00,49.24,49.27,49.19,49.23,65400.0,35.0229,35.0442,34.9873,35.0158,65400.0
2014-07-25 10:50:00,49.23,49.23,49.17,49.2,132000.0,35.0158,35.0158,34.9731,34.9944,132000.0
2014-07-25 10:55:00,49.19,49.19,49.1,49.11,54900.0,34.9873,34.9873,34.9233,34.9304,54900.0
2014-07-25 11:00:00,49.11,49.13,49.05,49.12,60300.0,34.9304,34.9447,34.8878,34.9375,60300.0
2014-07-25 11:05:00,49.12,49.13,49.08,49.1,82000.0,34.9375,34.9447,34.9091,34.9233,82000.0
2014-07-25 11:10:00,49.09,49.12,49.04,49.07,58000.0,34.9162,34.9375,34.8806,34.902,58000.0
2014-07-25 11:15:00,49.08,49.08,49.02,49.05,67400.0,34.9091,34.9091,34.8664,34.8878,67400.0
2014-07-25 11:20:00,49.05,49.06,49.02,49.03,94400.0,34.8878,34.8949,34.8664,34.8735,94400.0
2014-07-25 11:25:00,49.02,49.09,49.02,49.08,83500.0,34.8664,34.9162,34.8664,34.9091,83500.0
2014-07-25 11:30:00,49.07,49.17,49.06,49.15,42700.0,34.902,34.9731,34.8949,34.9589,42700.0
2014-07-25 11:35:00,49.16,49.17,49.11,49.13,33000.0,34.966,34.9731,34.9304,34.9447,33000.0
2014-07-25 11:40:00,49.13,49.13,49.1,49.12,43600.0,34.9447,34.9447,34.9233,34.9375,43600.0
2014-07-25 11:45:00,49.1,49.11,49.06,49.07,22400.0,34.9233,34.9304,34.8949,34.902,22400.0
2014-07-25 11:50:00,49.06,49.06,49.03,49.04,48100.0,34.8949,34.8949,34.8735,34.8806,48100.0
2014-07-25 11:55:00,49.04,49.11,49.04,49.1,33100.0,34.8806,34.9304,34.8806,34.9233,33100.0
2014-07-25 12:00:00,49.1,49.14,49.09,49.13,26000.0,34.9233,34.9518,34.9162,34.9447,26000.0
2014-07-25 12:05:00,49.13,49.22,49.11,49.2,65700.0,34.9447,35.0087,34.9304,34.9944,65700.0
2014-07-25 12:10:00,49.19,49.2,49.17,49.18,21300.0,34.9873,34.9944,34.9731,34.9802,21300.0
2014-07-25 12:15:00,49.18,49.22,49.16,49.22,50800.0,34.9802,35.0087,34.966,35.0087,50800.0
2014-07-25 12:20:00,49.23,49.23,49.17,49.18,27400.0,35.0158,35.0158,34.9731,34.9802,27400.0
2014-07-25 12:25:00,49.17,49.22,49.17,49.18,62000.0,34.9731,35.0087,34.9731,34.9802,62000.0
2014-07-25 12:30:00,49.19,49.22,49.14,49.21,109400.0,34.9873,35.0087,34.9518,35.0016,109400.0
2014-07-25 12:35:00,49.22,49.22,49.11,49.12,59900.0,35.0087,35.0087,34.9304,34.9375,59900.0
2014-07-25 12:40:00,49.13,49.19,49.11,49.18,46200.0,34.9447,34.9873,34.9304,34.9802,46200.0
2014-07-25 12:45:00,49.19,49.2,49.16,49.19,53300.0,34.9873,34.9944,34.966,34.9873,53300.0
2014-07-25 12:50:00,49.19,49.21,49.15,49.15,46800.0,34.9873,35.0016,34.9589,34.9589,46800.0
2014-07-25 12:55:00,49.15,49.17,49.13,49.15,18700.0,34.9589,34.9731,34.9447,34.9589,18700.0
2014-07-25 13:00:00,49.14,49.17,49.14,49.15,55800.0,34.9518,34.9731,34.9518,34.9589,55800.0
2014-07-25 13:05:00,49.15,49.16,49.12,49.14,29900.0,34.9589,34.966,34.9375,34.9518,29900.0
2014-07-25 13:10:00,49.15,49.17,49.13,49.13,29600.0,34.9589,34.9731,34.9447,34.9447,29600.0
2014-07-25 13:15:00,49.14,49.17,49.11,49.17,130400.0,34.9518,34.9731,34.9304,34.9731,130400.0
2014-07-25 13:20:00,49.16,49.16,49.13,49.14,18600.0,34.966,34.966,34.9447,34.9518,18600.0
2014-07-25 13:25:00,49.13,49.18,49.13,49.16,30700.0,34.9447,34.9802,34.9447,34.966,30700.0
2014-07-25 13:30:00,49.16,49.16,49.12,49.12,39100.0,34.966,34.966,34.9375,34.9375,39100.0
2014-07-25 13:35:00,49.12,49.2,49.12,49.19,31200.0,34.9375,34.9944,34.9375,34.9873,31200.0
2014-07-25 13:40:00,49.19,49.22,49.18,49.18,21500.0,34.9873,35.0087,34.9802,34.9802,21500.0
2014-07-25 13:45:00,49.19,49.21,49.18,49.21,22500.0,34.9873,35.0016,34.9802,35.0016,22500.0
2014-07-25 13:50:00,49.2,49.21,49.16,49.16,32500.0,34.9944,35.0016,34.966,34.966,32500.0
2014-07-25 13:55:00,49.16,49.18,49.15,49.18,43300.0,34.966,34.9802,34.9589,34.9802,43300.0
2014-07-25 14:00:00,49.17,49.18,49.14,49.15,98200.0,34.9731,34.9802,34.9518,34.9589,98200.0
2014-07-25 14:05:00,49.16,49.21,49.15,49.21,55900.0,34.966,35.0016,34.9589,35.0016,55900.0
2014-07-25 14:10:00,49.2,49.21,49.15,49.16,57300.0,34.9944,35.0016,34.9589,34.966,57300.0
2014-07-25 14:15:00,49.16,49.19,49.16,49.19,51500.0,34.966,34.9873,34.966,34.9873,51500.0
2014-07-25 14:20:00,49.19,49.21,49.16,49.21,49900.0,34.9873,35.0016,34.966,35.0016,49900.0
2014-07-25 14:25:00,49.2,49.24,49.19,49.21,171700.0,34.9944,35.0229,34.9873,35.0016,171700.0
2014-07-25 14:30:00,49.21,49.26,49.21,49.23,40600.0,35.0016,35.0371,35.0016,35.0158,40600.0
2014-07-25 14:35:00,49.23,49.26,49.21,49.26,24600.0,35.0158,35.0371,35.0016,35.0371,24600.0
2014-07-25 14:40:00,49.26,49.26,49.25,49.25,20900.0,35.0371,35.0371,35.03,35.03,20900.0
2014-07-25 14:45:00,49.25,49.32,49.25,49.32,71900.0,35.03,35.0798,35.03,35.0798,71900.0
2014-07-25 14:50:00,49.33,49.34,49.28,49.28,79100.0,35.0869,35.094,35.0513,35.0513,79100.0
2014-07-25 14:55:00,49.28,49.3,49.28,49.29,54600.0,35.0513,35.0656,35.0513,35.0585,54600.0
2014-07-25 15:00:00,49.29,49.3,49.24,49.24,48400.0,35.0585,35.0656,35.0229,35.0229,48400.0
2014-07-25 15:05:00,49.24,49.28,49.24,49.27,61200.0,35.0229,35.0513,35.0229,35.0442,61200.0
2014-07-25 15:10:00,49.27,49.29,49.2,49.2,59500.0,35.0442,35.0585,34.9944,34.9944,59500.0
2014-07-25 15:15:00,49.2,49.25,49.19,49.25,49700.0,34.9944,35.03,34.9873,35.03,49700.0
2014-07-25 15:20:00,49.25,49.31,49.24,49.27,67300.0,35.03,35.0727,35.0229,35.0442,67300.0
2014-07-25 15:25:00,49.27,49.28,49.24,49.26,69100.0,35.0442,35.0513,35.0229,35.0371,69100.0
2014-07-25 15:30:00,49.27,49.3,49.25,49.3,83000.0,35.0442,35.0656,35.03,35.0656,83000.0
2014-07-25 15:35:00,49.3,49.32,49.25,49.25,74000.0,35.0656,35.0798,35.03,35.03,74000.0
2014-07-25 15:40:00,49.25,49.35,49.25,49.34,110300.0,35.03,35.1011,35.03,35.094,110300.0
2014-07-25 15:45:00,49.34,49.37,49.33,49.37,108300.0,35.094,35.1154,35.0869,35.1154,108300.0
2014-07-25 15:50:00,49.36,49.38,49.33,49.35,182800.0,35.1082,35.1225,35.0869,35.1011,182800.0
2014-07-25 15:55:00,49.35,49.38,49.31,49.38,349400.0,35.1011,35.1225,35.0727,35.1225,349400.0
2014-07-28 09:30:00,49.39,49.39,49.15,49.35,91300.0,35.1296,35.1296,34.9589,35.1011,91300.0
2014-07-28 09:35:00,49.34,49.39,49.27,49.34,50800.0,35.094,35.1296,35.0442,35.094,50800.0
2014-07-28 09:40:00,49.33,49.39,49.32,49.33,78900.0,35.0869,35.1296,35.0798,35.0869,78900.0
2014-07-28 09:45:00,49.34,49.35,49.13,49.13,67600.0,35.094,35.1011,34.9447,34.9447,67600.0
2014-07-28 09:50:00,49.13,49.2,49.1,49.17,44300.0,34.9447,34.9944,34.9233,34.9731,44300.0
2014-07-28 09:55:00,49.17,49.24,49.11,49.2,44600.0,34.9731,35.0229,34.9304,34.9944,44600.0
2014-07-28 10:00:00,49.21,49.26,49.14,49.16,111300.0,35.0016,35.0371,34.9518,34.966,111300.0
2014-07-28 10:05:00,49.16,49.25,49.15,49.19,57000.0,34.966,35.03,34.9589,34.9873,57000.0
2014-07-28 10:10:00,49.18,49.23,49.18,49.23,57000.0,34.9802,35.0158,34.9802,35.0158,57000.0
2014-07-28 10:15:00,49.23,49.24,49.1,49.13,73100.0,35.0158,35.0229,34.9233,34.9447,73100.0
2014-07-28 10:20:00,49.14,49.17,49.08,49.14,63000.0,34.9518,34.9731,34.9091,34.9518,63000.0
2014-07-28 10:25:00,49.14,49.25,49.14,49.2,60200.0,34.9518,35.03,34.9518,34.9944,60200.0
2014-07-28 10:30:00,49.2,49.21,49.15,49.15,40200.0,34.9944,35.0016,34.9589,34.9589,40200.0
2014-07-28 10:35:00,49.15,49.23,49.13,49.15,67400.0,34.9589,35.0158,34.9447,34.9589,67400.0
2014-07-28 10:40:00,49.15,49.27,49.14,49.27,88000.0,34.9589,35.0442,34.9518,35.0442,88000.0
2014-07-28 10:45:00,49.27,49.32,49.25,49.29,69000.0,35.0442,35.0798,35.03,35.0585,69000.0
2014-07-28 10:50:00,49.28,49.37,49.28,49.37,121200.0,35.0513,35.1154,35.0513,35.1154,121200.0
2014-07-28 10:55:00,49.37,49.38,49.17,49.19,63400.0,35.1154,35.1225,34.9731,34.9873,63400.0
2014-07-28 11:00:00,49.18,49.33,49.18,49.33,94500.0,34.9802,35.0869,34.9802,35.0869,94500.0
2014-07-28 11:05:00,49.33,49.38,49.31,49.37,75400.0,35.0869,35.1225,35.0727,35.1154,75400.0
2014-07-28 11:10:00,49.38,49.39,49.3,49.31,45700.0,35.1225,35.1296,35.0656,35.0727,45700.0
2014-07-28 11:15:00,49.31,49.34,49.29,49.34,38600.0,35.0727,35.094,35.0585,35.094,38600.0
2014-07-28 11:20:00,49.34,49.39,49.34,49.34,33000.0,35.094,35.1296,35.094,35.094,33000.0
2014-07-28 11:25:00,49.34,49.5,49.34,49.49,82700.0,35.094,35.2078,35.094,35.2007,82700.0
2014-07-28 11:30:00,49.49,49.55,49.47,49.48,82000.0,35.2007,35.2434,35.1865,35.1936,82000.0
2014-07-28 11:35:00,49.48,49.48,49.41,49.41,52700.0,35.1936,35.1936,35.1438,35.1438,52700.0
2014-07-28 11:40:00,49.42,49.42,49.38,49.38,28700.0,35.1509,35.1509,35.1225,35.1225,28700.0
2014-07-28 11:45:00,49.38,49.42,49.32,49.41,30600.0,35.1225,35.1509,35.0798,35.1438,30600.0
2014-07-28 11:50:00,49.41,49.44,49.39,49.39,34300.0,35.1438,35.1651,35.1296,35.1296,34300.0
2014-07-28 11:55:00,49.38,49.39,49.33,49.35,29200.0,35.1225,35.1296,35.0869,35.1011,29200.0
2014-07-28 12:00:00,49.35,49.38,49.33,49.37,19600.0,35.1011,35.1225,35.0869,35.1154,19600.0
2014-07-28 12:05:00,49.36,49.41,49.36,49.41,27100.0,35.1082,35.1438,35.1082,35.1438,27100.0
2014-07-28 12:10:00,49.41,49.43,49.37,49.38,36200.0,35.1438,35.158,35.1154,35.1225,36200.0
2014-07-28 12:15:00,49.38,49.41,49.37,49.41,48100.0,35.1225,35.1438,35.1154,35.1438,48100.0
2014-07-28 12:20:00,49.4,49.44,49.4,49.42,33400.0,35.1367,35.1651,35.1367,35.1509,33400.0
2014-07-28 12:25:00,49.43,49.45,49.41,49.42,44800.0,35.158,35.1723,35.1438,35.1509,44800.0
2014-07-28 12:30:00,49.42,49.45,49.41,49.41,28700.0,35.1509,35.1723,35.1438,35.1438,28700.0
2014-07-28 12:35:00,49.41,49.43,49.39,49.4,22000.0,35.1438,35.158,35.1296,35.1367,22000.0
2014-07-28 12:40:00,49.4,49.44,49.39,49.43,22400.0,35.1367,35.1651,35.1296,35.158,22400.0
2014-07-28 12:45:00,49.44,49.44,49.37,49.42,32300.0,35.1651,35.1651,35.1154,35.1509,32300.0
2014-07-28 12:50:00,49.43,49.45,49.41,49.43,29600.0,35.158,35.1723,35.1438,35.158,29600.0
2014-07-28 12:55:00,49.43,49.46,49.41,49.43,28700.0,35.158,35.1794,35.1438,35.158,28700.0
2014-07-28 13:00:00,49.43,49.43,49.37,49.38,17100.0,35.158,35.158,35.1154,35.1225,17100.0
2014-07-28 13:05:00,49.38,49.38,49.34,49.34,18400.0,35.1225,35.1225,35.094,35.094,18400.0
2014-07-28 13:10:00,49.35,49.41,49.33,49.4,39500.0,35.1011,35.1438,35.0869,35.1367,39500.0
2014-07-28 13:15:00,49.39,49.44,49.38,49.43,46300.0,35.1296,35.1651,35.1225,35.158,46300.0
2014-07-28 13:20:00,49.44,49.48,49.41,49.46,51600.0,35.1651,35.1936,35.1438,35.1794,51600.0
2014-07-28 13:25:00,49.46,49.49,49.45,49.49,34100.0,35.1794,35.2007,35.1723,35.2007,34100.0
2014-07-28 13:30:00,49.49,49.59,49.48,49.58,62200.0,35.2007,35.2718,35.1936,35.2647,62200.0
2014-07-28 13:35:00,49.58,49.68,49.55,49.67,81500.0,35.2647,35.3359,35.2434,35.3287,81500.0
2014-07-28 13:40:00,49.68,49.72,49.67,49.72,68900.0,35.3359,35.3643,35.3287,35.3643,68900.0
2014-07-28 13:45:00,49.72,49.74,49.67,49.69,63100.0,35.3643,35.3785,35.3287,35.343,63100.0
2014-07-28 13:50:00,49.69,49.72,49.66,49.67,55000.0,35.343,35.3643,35.3216,35.3287,55000.0
2014-07-28 13:55:00,49.67,49.77,49.67,49.76,138100.0,35.3287,35.3999,35.3287,35.3928,138100.0
2014-07-28 14:00:00,49.75,49.79,49.74,49.78,81700.0,35.3856,35.4141,35.3785,35.407,81700.0
2014-07-28 14:05:00,49.78,49.84,49.77,49.82,80100.0,35.407,35.4497,35.3999,35.4354,80100.0
2014-07-28 14:10:00,49.82,49.87,49.81,49.81,57600.0,35.4354,35.471,35.4283,35.4283,57600.0
2014-07-28 14:15:00,49.81,49.86,49.8,49.85,142200.0,35.4283,35.4639,35.4212,35.4568,142200.0
2014-07-28 14:20:00,49.85,49.87,49.85,49.87,59300.0,35.4568,35.471,35.4568,35.471,59300.0
2014-07-28 14:25:00,49.87,49.87,49.82,49.84,69300.0,35.471,35.471,35.4354,35.4497,69300.0
2014-07-28 14:30:00,49.84,49.87,49.82,49.84,83600.0,35.4497,35.471,35.4354,35.4497,83600.0
2014-07-28 14:35:00,49.84,49.87,49.83,49.84,91300.0,35.4497,35.471,35.4425,35.4497,91300.0
2014-07-28 14:40:00,49.85,49.85,49.8,49.82,44600.0,35.4568,35.4568,35.4212,35.4354,44600.0
2014-07-28 14:45:00,49.82,49.85,49.82,49.84,41800.0,35.4354,35.4568,35.4354,35.4497,41800.0
2014-07-28 14:50:00,49.84,49.89,49.83,49.85,105300.0,35.4497,35.4852,35.4425,35.4568,105300.0
2014-07-28 14:55:00,49.85,49.91,49.85,49.87,84600.0,35.4568,35.4994,35.4568,35.471,84600.0
2014-07-28 15:00:00,49.87,49.89,49.84,49.86,80600.0,35.471,35.4852,35.4497,35.4639,80600.0
2014-07-28 15:05:00,49.85,49.88,49.84,49.87,120400.0,35.4568,35.4781,35.4497,35.471,120400.0
2014-07-28 15:10:00,49.86,49.88,49.84,49.85,125000.0,35.4639,35.4781,35.4497,35.4568,125000.0
2014-07-28 15:15:00,49.85,49.89,49.85,49.86,80400.0,35.4568,35.4852,35.4568,35.4639,80400.0
2014-07-28 15:20:00,49.87,49.87,49.85,49.85,78700.0,35.471,35.471,35.4568,35.4568,78700.0
2014-07-28 15:25:00,49.85,49.87,49.85,49.87,119700.0,35.4568,35.471,35.4568,35.471,119700.0
2014-07-28 15:30:00,49.87,49.89,49.86,49.87,123200.0,35.471,35.4852,35.4639,35.471,123200.0
2014-07-28 15:35:00,49.87,49.87,49.85,49.86,126000.0,35.471,35.471,35.4568,35.4639,126000.0
2014-07-28 15:40:00,49.85,49.88,49.85,49.88,118400.0,35.4568,35.4781,35.4568,35.4781,118400.0
2014-07-28 15:45:00,49.88,49.88,49.86,49.87,221600.0,35.4781,35.4781,35.4639,35.471,221600.0
2014-07-28 15:50:00,49.88,49.88,49.79,49.79,242900.0,35.4781,35.4781,35.4141,35.4141,242900.0
2014-07-28 15:55:00,49.8,49.81,49.78,49.8,233700.0,35.4212,35.4283,35.407,35.4212,233700.0
2014-07-29 09:30:00,49.92,50.26,49.83,50.2,371000.0,35.5066,35.7484,35.4425,35.7057,371000.0
2014-07-29 09:35:00,50.17,50.19,50.05,50.13,129600.0,35.6844,35.6986,35.599,35.6559,129600.0
2014-07-29 09:40:00,50.14,50.28,50.05,50.27,119600.0,35.663,35.7626,35.599,35.7555,119600.0
2014-07-29 09:45:00,50.27,50.28,50.14,50.22,150100.0,35.7555,35.7626,35.663,35.7199,150100.0
2014-07-29 09:50:00,50.23,50.38,50.21,50.38,94800.0,35.727,35.8337,35.7128,35.8337,94800.0
2014-07-29 09:55:00,50.37,50.45,50.34,50.45,160400.0,35.8266,35.8835,35.8053,35.8835,160400.0
2014-07-29 10:00:00,50.45,50.48,50.41,50.41,253800.0,35.8835,35.9049,35.8551,35.8551,253800.0
2014-07-29 10:05:00,50.41,50.44,50.31,50.43,80100.0,35.8551,35.8764,35.784,35.8693,80100.0
2014-07-29 10:10:00,50.42,50.42,50.33,50.39,60600.0,35.8622,35.8622,35.7982,35.8409,60600.0
2014-07-29 10:15:00,50.4,50.57,50.39,50.55,272000.0,35.848,35.9689,35.8409,35.9547,272000.0
2014-07-29 10:20:00,50.54,50.61,50.52,50.57,107200.0,35.9475,35.9973,35.9333,35.9689,107200.0
2014-07-29 10:25:00,50.57,50.68,50.54,50.66,79000.0,35.9689,36.0471,35.9475,36.0329,79000.0
2014-07-29 10:30:00,50.66,50.69,50.58,50.61,103700.0,36.0329,36.0542,35.976,35.9973,103700.0
2014-07-29 10:35:00,50.61,50.68,50.57,50.68,84600.0,35.9973,36.0471,35.9689,36.0471,84600.0
2014-07-29 10:40:00,50.67,50.75,50.63,50.72,131200.0,36.04,36.0969,36.0116,36.0756,131200.0
2014-07-29 10:45:00,50.72,50.73,50.64,50.68,70800.0,36.0756,36.0827,36.0187,36.0471,70800.0
2014-07-29 10:50:00,50.68,50.72,50.64,50.66,74300.0,36.0471,36.0756,36.0187,36.0329,74300.0
2014-07-29 10:55:00,50.66,50.72,50.65,50.66,111200.0,36.0329,36.0756,36.0258,36.0329,111200.0
2014-07-29 11:00:00,50.66,50.67,50.63,50.67,53100.0,36.0329,36.04,36.0116,36.04,53100.0
2014-07-29 11:05:00,50.67,50.7,50.52,50.52,148100.0,36.04,36.0613,35.9333,35.9333,148100.0
2014-07-29 11:10:00,50.52,50.57,50.48,50.56,204000.0,35.9333,35.9689,35.9049,35.9618,204000.0
2014-07-29 11:15:00,50.57,50.64,50.55,50.6,114100.0,35.9689,36.0187,35.9547,35.9902,114100.0
2014-07-29 11:20:00,50.6,50.71,50.59,50.61,119800.0,35.9902,36.0685,35.9831,35.9973,119800.0
2014-07-29 11:25:00,50.62,50.63,50.58,50.6,73100.0,36.0044,36.0116,35.976,35.9902,73100.0
2014-07-29 11:30:00,50.6,50.71,50.59,50.66,134500.0,35.9902,36.0685,35.9831,36.0329,134500.0
2014-07-29 11:35:00,50.66,50.67,50.6,50.61,52700.0,36.0329,36.04,35.9902,35.9973,52700.0
2014-07-29 11:40:00,50.6,50.63,50.55,50.55,62900.0,35.9902,36.0116,35.9547,35.9547,62900.0
2014-07-29 11:45:00,50.55,50.65,50.55,50.64,114800.0,35.9547,36.0258,35.9547,36.0187,114800.0
2014-07-29 11:50:00,50.64,50.66,50.6,50.61,97500.0,36.0187,36.0329,35.9902,35.9973,97500.0
2014-07-29 11:55:00,50.6,50.75,50.6,50.75,126300.0,35.9902,36.0969,35.9902,36.0969,126300.0
2014-07-29 12:00:00,50.74,50.9,50.74,50.89,246300.0,36.0898,36.2036,36.0898,36.1965,246300.0
2014-07-29 12:05:00,50.88,50.91,50.81,50.87,136500.0,36.1894,36.2107,36.1396,36.1823,136500.0
2014-07-29 12:10:00,50.87,50.98,50.87,50.97,190400.0,36.1823,36.2605,36.1823,36.2534,190400.0
2014-07-29 12:15:00,50.98,51.04,50.91,50.93,234400.0,36.2605,36.3032,36.2107,36.2249,234400.0
2014-07-29 12:20:00,50.92,51.06,50.91,51.04,180600.0,36.2178,36.3174,36.2107,36.3032,180600.0
2014-07-29 12:25:00,51.04,51.04,50.94,51.02,107400.0,36.3032,36.3032,36.232,36.289,107400.0
2014-07-29 12:30:00,51.01,51.09,51.01,51.09,110600.0,36.2818,36.3387,36.2818,36.3387,110600.0
2014-07-29 12:35:00,51.09,51.34,51.06,51.3,305700.0,36.3387,36.5166,36.3174,36.4881,305700.0
2014-07-29 12:40:00,51.3,51.31,51.2,51.23,139200.0,36.4881,36.4952,36.417,36.4383,139200.0
2014-07-29 12:45:00,51.23,51.32,51.07,51.07,165000.0,36.4383,36.5023,36.3245,36.3245,165000.0
2014-07-29 12:50:00,51.07,51.13,51.04,51.08,81400.0,36.3245,36.3672,36.3032,36.3316,81400.0
2014-07-29 12:55:00,51.09,51.13,51.05,51.09,106800.0,36.3387,36.3672,36.3103,36.3387,106800.0
2014-07-29 13:00:00,51.1,51.11,51.05,51.05,127400.0,36.3459,36.353,36.3103,36.3103,127400.0
2014-07-29 13:05:00,51.05,51.12,51.05,51.1,101300.0,36.3103,36.3601,36.3103,36.3459,101300.0
2014-07-29 13:10:00,51.1,51.1,51.08,51.09,66600.0,36.3459,36.3459,36.3316,36.3387,66600.0
2014-07-29 13:15:00,51.09,51.1,51.04,51.09,128100.0,36.3387,36.3459,36.3032,36.3387,128100.0
2014-07-29 13:20:00,51.1,51.12,51.08,51.11,90900.0,36.3459,36.3601,36.3316,36.353,90900.0
2014-07-29 13:25:00,51.11,51.16,51.06,51.09,83500.0,36.353,36.3885,36.3174,36.3387,83500.0
2014-07-29 13:30:00,51.09,51.11,51.03,51.05,121700.0,36.3387,36.353,36.2961,36.3103,121700.0
2014-07-29 13:35:00,51.06,51.07,51.0,51.0,69600.0,36.3174,36.3245,36.2747,36.2747,69600.0
2014-07-29 13:40:00,51.01,51.07,50.97,51.05,66300.0,36.2818,36.3245,36.2534,36.3103,66300.0
2014-07-29 13:45:00,51.06,51.1,51.05,51.09,97400.0,36.3174,36.3459,36.3103,36.3387,97400.0
2014-07-29 13:50:00,51.09,51.13,51.08,51.13,66300.0,36.3387,36.3672,36.3316,36.3672,66300.0
2014-07-29 13:55:00,51.13,51.16,51.09,51.09,108600.0,36.3672,36.3885,36.3387,36.3387,108600.0
2014-07-29 14:00:00,51.09,51.1,51.0,51.02,75700.0,36.3387,36.3459,36.2747,36.289,75700.0
2014-07-29 14:05:00,51.02,51.04,51.0,51.04,112500.0,36.289,36.3032,36.2747,36.3032,112500.0
2014-07-29 14:10:00,51.04,51.06,51.03,51.05,61500.0,36.3032,36.3174,36.2961,36.3103,61500.0
2014-07-29 14:15:00,51.05,51.08,51.01,51.01,90100.0,36.3103,36.3316,36.2818,36.2818,90100.0
2014-07-29 14:20:00,51.01,51.02,50.92,51.0,150100.0,36.2818,36.289,36.2178,36.2747,150100.0
2014-07-29 14:25:00,51.0,51.04,50.99,51.02,109400.0,36.2747,36.3032,36.2676,36.289,109400.0
2014-07-29 14:30:00,51.02,51.04,50.97,50.98,87800.0,36.289,36.3032,36.2534,36.2605,87800.0
2014-07-29 14:35:00,50.98,50.99,50.92,50.98,59900.0,36.2605,36.2676,36.2178,36.2605,59900.0
2014-07-29 14:40:00,50.98,51.01,50.98,51.0,87300.0,36.2605,36.2818,36.2605,36.2747,87300.0
2014-07-29 14:45:00,51.0,51.07,50.98,51.04,126300.0,36.2747,36.3245,36.2605,36.3032,126300.0
2014-07-29 14:50:00,51.03,51.04,51.0,51.03,82400.0,36.2961,36.3032,36.2747,36.2961,82400.0
2014-07-29 14:55:00,51.03,51.1,51.03,51.09,98500.0,36.2961,36.3459,36.2961,36.3387,98500.0
2014-07-29 15:00:00,51.09,51.11,51.02,51.1,141000.0,36.3387,36.353,36.289,36.3459,141000.0
2014-07-29 15:05:00,51.11,51.13,51.09,51.13,100600.0,36.353,36.3672,36.3387,36.3672,100600.0
2014-07-29 15:10:00,51.13,51.14,51.09,51.13,175700.0,36.3672,36.3743,36.3387,36.3672,175700.0
2014-07-29 15:15:00,51.13,51.16,51.1,51.11,154500.0,36.3672,36.3885,36.3459,36.353,154500.0
2014-07-29 15:20:00,51.1,51.16,51.05,51.05,177200.0,36.3459,36.3885,36.3103,36.3103,177200.0
2014-07-29 15:25:00,51.05,51.12,51.02,51.09,318700.0,36.3103,36.3601,36.289,36.3387,318700.0
2014-07-29 15:30:00,51.09,51.1,51.0,51.02,220200.0,36.3387,36.3459,36.2747,36.289,220200.0
2014-07-29 15:35:00,51.02,51.09,51.02,51.05,152000.0,36.289,36.3387,36.289,36.3103,152000.0
2014-07-29 15:40:00,51.05,51.09,51.05,51.08,207300.0,36.3103,36.3387,36.3103,36.3316,207300.0
2014-07-29 15:45:00,51.08,51.18,51.04,51.17,393500.0,36.3316,36.4028,36.3032,36.3956,393500.0
2014-07-29 15:50:00,51.16,51.17,51.1,51.11,382600.0,36.3885,36.3956,36.3459,36.353,382600.0
2014-07-29 15:55:00,51.1,51.13,51.01,51.01,622000.0,36.3459,36.3672,36.2818,36.2818,622000.0
2014-07-30 09:30:00,51.21,51.29,50.95,51.1,296500.0,36.4241,36.481,36.2392,36.3459,296500.0
2014-07-30 09:35:00,51.12,51.13,50.88,51.03,367000.0,36.3601,36.3672,36.1894,36.2961,367000.0
2014-07-30 09:40:00,51.03,51.03,50.76,51.0,320400.0,36.2961,36.2961,36.104,36.2747,320400.0
2014-07-30 09:45:00,50.99,51.0,49.99,50.9,121600.0,36.2676,36.2747,35.5563,36.2036,121600.0
2014-07-30 09:50:00,50.9,51.0,50.79,50.89,114600.0,36.2036,36.2747,36.1254,36.1965,114600.0
2014-07-30 09:55:00,50.88,50.88,50.7,50.75,164500.0,36.1894,36.1894,36.0613,36.0969,164500.0
2014-07-30 10:00:00,50.76,50.78,50.68,50.78,101700.0,36.104,36.1182,36.0471,36.1182,101700.0
2014-07-30 10:05:00,50.77,50.85,50.69,50.83,180300.0,36.1111,36.168,36.0542,36.1538,180300.0
2014-07-30 10:10:00,50.83,50.89,50.81,50.88,43900.0,36.1538,36.1965,36.1396,36.1894,43900.0
2014-07-30 10:15:00,50.87,50.94,50.86,50.93,57800.0,36.1823,36.232,36.1751,36.2249,57800.0
2014-07-30 10:20:00,50.93,51.01,50.92,50.92,162500.0,36.2249,36.2818,36.2178,36.2178,162500.0
2014-07-30 10:25:00,50.92,51.0,50.91,50.93,57400.0,36.2178,36.2747,36.2107,36.2249,57400.0
2014-07-30 10:30:00,50.92,50.97,50.92,50.94,228900.0,36.2178,36.2534,36.2178,36.232,228900.0
2014-07-30 10:35:00,50.94,50.95,50.89,50.95,192600.0,36.232,36.2392,36.1965,36.2392,192600.0
2014-07-30 10:40:00,50.94,51.0,50.91,50.91,289700.0,36.232,36.2747,36.2107,36.2107,289700.0
2014-07-30 10:45:00,50.91,50.91,50.83,50.86,49700.0,36.2107,36.2107,36.1538,36.1751,49700.0
2014-07-30 10:50:00,50.85,50.91,50.83,50.91,45900.0,36.168,36.2107,36.1538,36.2107,45900.0
2014-07-30 10:55:00,50.9,50.91,50.86,50.86,44300.0,36.2036,36.2107,36.1751,36.1751,44300.0
2014-07-30 11:00:00,50.86,50.88,50.82,50.84,91100.0,36.1751,36.1894,36.1467,36.1609,91100.0
2014-07-30 11:05:00,50.83,50.89,50.8,50.88,97600.0,36.1538,36.1965,36.1325,36.1894,97600.0
2014-07-30 11:10:00,50.88,50.91,50.88,50.91,161700.0,36.1894,36.2107,36.1894,36.2107,161700.0
2014-07-30 11:15:00,50.92,50.95,50.9,50.93,87600.0,36.2178,36.2392,36.2036,36.2249,87600.0
2014-07-30 11:20:00,50.92,51.0,50.92,50.99,74500.0,36.2178,36.2747,36.2178,36.2676,74500.0
2014-07-30 11:25:00,50.99,50.99,50.93,50.97,99700.0,36.2676,36.2676,36.2249,36.2534,99700.0
2014-07-30 11:30:00,50.97,50.99,50.93,50.97,77500.0,36.2534,36.2676,36.2249,36.2534,77500.0
2014-07-30 11:35:00,50.97,50.98,50.93,50.94,83000.0,36.2534,36.2605,36.2249,36.232,83000.0
2014-07-30 11:40:00,50.93,50.94,50.89,50.93,62900.0,36.2249,36.232,36.1965,36.2249,62900.0
2014-07-30 11:45:00,50.93,50.97,50.87,50.93,88500.0,36.2249,36.2534,36.1823,36.2249,88500.0
2014-07-30 11:50:00,50.92,50.93,50.89,50.89,70800.0,36.2178,36.2249,36.1965,36.1965,70800.0
2014-07-30 11:55:00,50.89,50.91,50.89,50.9,59600.0,36.1965,36.2107,36.1965,36.2036,59600.0
2014-07-30 12:00:00,50.9,50.92,50.89,50.91,29200.0,36.2036,36.2178,36.1965,36.2107,29200.0
2014-07-30 12:05:00,50.91,50.92,50.89,50.9,52000.0,36.2107,36.2178,36.1965,36.2036,52000.0
2014-07-30 12:10:00,50.91,51.0,50.91,50.98,51100.0,36.2107,36.2747,36.2107,36.2605,51100.0
2014-07-30 12:15:00,50.99,50.99,50.95,50.96,26200.0,36.2676,36.2676,36.2392,36.2463,26200.0
2014-07-30 12:20:00,50.96,51.0,50.96,50.98,64300.0,36.2463,36.2747,36.2463,36.2605,64300.0
2014-07-30 12:25:00,50.98,50.98,50.96,50.97,32600.0,36.2605,36.2605,36.2463,36.2534,32600.0
2014-07-30 12:30:00,50.97,50.98,50.93,50.94,28600.0,36.2534,36.2605,36.2249,36.232,28600.0
2014-07-30 12:35:00,50.94,51.0,50.94,50.98,53300.0,36.232,36.2747,36.232,36.2605,53300.0
2014-07-30 12:40:00,50.97,51.0,50.96,50.99,24200.0,36.2534,36.2747,36.2463,36.2676,24200.0
2014-07-30 12:45:00,50.99,51.04,50.97,51.01,64600.0,36.2676,36.3032,36.2534,36.2818,64600.0
2014-07-30 12:50:00,51.01,51.02,50.97,50.98,26800.0,36.2818,36.289,36.2534,36.2605,26800.0
2014-07-30 12:55:00,50.99,51.01,50.98,50.99,19900.0,36.2676,36.2818,36.2605,36.2676,19900.0
2014-07-30 13:00:00,50.99,51.01,50.92,50.93,31300.0,36.2676,36.2818,36.2178,36.2249,31300.0
2014-07-30 13:05:00,50.93,50.96,50.91,50.92,47000.0,36.2249,36.2463,36.2107,36.2178,47000.0
2014-07-30 13:10:00,50.91,50.96,50.9,50.96,29600.0,36.2107,36.2463,36.2036,36.2463,29600.0
2014-07-30 13:15:00,50.96,50.96,50.92,50.92,21500.0,36.2463,36.2463,36.2178,36.2178,21500.0
2014-07-30 13:20:00,50.92,50.98,50.92,50.97,43200.0,36.2178,36.2605,36.2178,36.2534,43200.0
2014-07-30 13:25:00,50.98,50.99,50.94,50.98,62600.0,36.2605,36.2676,36.232,36.2605,62600.0
2014-07-30 13:30:00,50.98,51.07,50.98,51.04,56600.0,36.2605,36.3245,36.2605,36.3032,56600.0
2014-07-30 13:35:00,51.04,51.07,51.03,51.04,24800.0,36.3032,36.3245,36.2961,36.3032,24800.0
2014-07-30 13:40:00,51.04,51.05,51.01,51.05,94300.0,36.3032,36.3103,36.2818,36.3103,94300.0
2014-07-30 13:45:00,51.05,51.06,51.02,51.03,21200.0,36.3103,36.3174,36.289,36.2961,21200.0
2014-07-30 13:50:00,51.03,51.06,50.98,50.98,49000.0,36.2961,36.3174,36.2605,36.2605,49000.0
2014-07-30 13:55:00,51.0,51.07,50.98,51.07,58100.0,36.2747,36.3245,36.2605,36.3245,58100.0
2014-07-30 14:00:00,51.07,51.16,50.91,51.08,93000.0,36.3245,36.3885,36.2107,36.3316,93000.0
2014-07-30 14:05:00,51.06,51.2,51.06,51.16,97700.0,36.3174,36.417,36.3174,36.3885,97700.0
2014-07-30 14:10:00,51.16,51.25,51.16,51.23,51500.0,36.3885,36.4525,36.3885,36.4383,51500.0
2014-07-30 14:15:00,51.23,51.3,51.19,51.22,93700.0,36.4383,36.4881,36.4099,36.4312,93700.0
2014-07-30 14:20:00,51.23,51.26,51.16,51.21,94900.0,36.4383,36.4597,36.3885,36.4241,94900.0
2014-07-30 14:25:00,51.2,51.21,51.12,51.2,111300.0,36.417,36.4241,36.3601,36.417,111300.0
2014-07-30 14:30:00,51.2,51.21,51.13,51.15,91300.0,36.417,36.4241,36.3672,36.3814,91300.0
2014-07-30 14:35:00,51.15,51.2,51.14,51.18,94600.0,36.3814,36.417,36.3743,36.4028,94600.0
2014-07-30 14:40:00,51.18,51.19,51.13,51.15,56400.0,36.4028,36.4099,36.3672,36.3814,56400.0
2014-07-30 14:45:00,51.15,51.16,51.01,51.02,105600.0,36.3814,36.3885,36.2818,36.289,105600.0
2014-07-30 14:50:00,51.02,51.06,51.0,51.03,81000.0,36.289,36.3174,36.2747,36.2961,81000.0
2014-07-30 14:55:00,51.04,51.05,50.99,50.99,40400.0,36.3032,36.3103,36.2676,36.2676,40400.0
2014-07-30 15:00:00,50.99,51.01,50.93,51.01,79700.0,36.2676,36.2818,36.2249,36.2818,79700.0
2014-07-30 15:05:00,51.0,51.09,50.98,51.06,89700.0,36.2747,36.3387,36.2605,36.3174,89700.0
2014-07-30 15:10:00,51.06,51.09,51.02,51.09,75900.0,36.3174,36.3387,36.289,36.3387,75900.0
2014-07-30 15:15:00,51.09,51.19,51.08,51.18,75800.0,36.3387,36.4099,36.3316,36.4028,75800.0
2014-07-30 15:20:00,51.18,51.18,51.14,51.17,69800.0,36.4028,36.4028,36.3743,36.3956,69800.0
2014-07-30 15:25:00,51.16,51.19,51.16,51.19,46800.0,36.3885,36.4099,36.3885,36.4099,46800.0
2014-07-30 15:30:00,51.19,51.21,51.17,51.19,108300.0,36.4099,36.4241,36.3956,36.4099,108300.0
2014-07-30 15:35:00,51.2,51.21,51.17,51.2,111000.0,36.417,36.4241,36.3956,36.417,111000.0
2014-07-30 15:40:00,51.2,51.24,51.2,51.24,111300.0,36.417,36.4454,36.417,36.4454,111300.0
2014-07-30 15:45:00,51.23,51.23,51.15,51.18,149700.0,36.4383,36.4383,36.3814,36.4028,149700.0
2014-07-30 15:50:00,51.18,51.19,51.13,51.16,159000.0,36.4028,36.4099,36.3672,36.3885,159000.0
2014-07-30 15:55:00,51.16,51.19,51.13,51.14,421600.0,36.3885,36.4099,36.3672,36.3743,421600.0
2014-07-31 09:30:00,50.62,50.82,50.49,50.8,697200.0,36.0044,36.1467,35.912,36.1325,697200.0
2014-07-31 09:35:00,50.8,50.94,50.72,50.84,74600.0,36.1325,36.232,36.0756,36.1609,74600.0
2014-07-31 09:40:00,50.85,50.86,50.73,50.8,40100.0,36.168,36.1751,36.0827,36.1325,40100.0
2014-07-31 09:45:00,50.81,50.97,50.76,50.92,76000.0,36.1396,36.2534,36.104,36.2178,76000.0
2014-07-31 09:50:00,50.93,50.98,50.84,50.86,34300.0,36.2249,36.2605,36.1609,36.1751,34300.0
2014-07-31 09:55:00,50.85,50.86,50.75,50.79,46200.0,36.168,36.1751,36.0969,36.1254,46200.0
2014-07-31 10:00:00,50.79,50.82,50.67,50.76,77100.0,36.1254,36.1467,36.04,36.104,77100.0
2014-07-31 10:05:00,50.77,50.83,50.74,50.83,60200.0,36.1111,36.1538,36.0898,36.1538,60200.0
2014-07-31 10:10:00,50.82,50.94,50.78,50.89,57000.0,36.1467,36.232,36.1182,36.1965,57000.0
2014-07-31 10:15:00,50.89,50.96,50.85,50.93,58100.0,36.1965,36.2463,36.168,36.2249,58100.0
2014-07-31 10:20:00,50.93,50.98,50.9,50.9,80100.0,36.2249,36.2605,36.2036,36.2036,80100.0
2014-07-31 10:25:00,50.92,50.95,50.81,50.94,93400.0,36.2178,36.2392,36.1396,36.232,93400.0
2014-07-31 10:30:00,50.95,50.96,50.83,50.85,61900.0,36.2392,36.2463,36.1538,36.168,61900.0
2014-07-31 10:35:00,50.84,50.93,50.82,50.92,49800.0,36.1609,36.2249,36.1467,36.2178,49800.0
2014-07-31 10:40:00,50.93,50.94,50.86,50.86,38000.0,36.2249,36.232,36.1751,36.1751,38000.0
2014-07-31 10:45:00,50.86,50.87,50.8,50.83,39000.0,36.1751,36.1823,36.1325,36.1538,39000.0
2014-07-31 10:50:00,50.82,50.9,50.82,50.83,49800.0,36.1467,36.2036,36.1467,36.1538,49800.0
2014-07-31 10:55:00,50.82,50.84,50.72,50.74,98400.0,36.1467,36.1609,36.0756,36.0898,98400.0
2014-07-31 11:00:00,50.73,50.9,50.72,50.9,104100.0,36.0827,36.2036,36.0756,36.2036,104100.0
2014-07-31 11:05:00,50.89,50.92,50.81,50.85,57800.0,36.1965,36.2178,36.1396,36.168,57800.0
2014-07-31 11:10:00,50.85,50.85,50.75,50.76,41700.0,36.168,36.168,36.0969,36.104,41700.0
2014-07-31 11:15:00,50.75,50.82,50.72,50.76,73100.0,36.0969,36.1467,36.0756,36.104,73100.0
2014-07-31 11:20:00,50.76,50.83,50.75,50.83,37500.0,36.104,36.1538,36.0969,36.1538,37500.0
2014-07-31 11:25:00,50.83,50.86,50.78,50.78,58700.0,36.1538,36.1751,36.1182,36.1182,58700.0
2014-07-31 11:30:00,50.78,50.8,50.74,50.8,105800.0,36.1182,36.1325,36.0898,36.1325,105800.0
2014-07-31 11:35:00,50.8,50.85,50.73,50.84,54200.0,36.1325,36.168,36.0827,36.1609,54200.0
2014-07-31 11:40:00,50.85,50.87,50.81,50.83,43900.0,36.168,36.1823,36.1396,36.1538,43900.0
2014-07-31 11:45:00,50.83,50.85,50.72,50.79,36600.0,36.1538,36.168,36.0756,36.1254,36600.0
2014-07-31 11:50:00,50.78,50.79,50.69,50.75,60000.0,36.1182,36.1254,36.0542,36.0969,60000.0
2014-07-31 11:55:00,50.75,50.76,50.68,50.73,61500.0,36.0969,36.104,36.0471,36.0827,61500.0
2014-07-31 12:00:00,50.72,50.84,50.71,50.83,84200.0,36.0756,36.1609,36.0685,36.1538,84200.0
2014-07-31 12:05:00,50.83,50.85,50.76,50.77,37500.0,36.1538,36.168,36.104,36.1111,37500.0
2014-07-31 12:10:00,50.76,50.8,50.7,50.78,87800.0,36.104,36.1325,36.0613,36.1182,87800.0
2014-07-31 12:15:00,50.77,50.8,50.72,50.79,58400.0,36.1111,36.1325,36.0756,36.1254,58400.0
2014-07-31 12:20:00,50.78,50.79,50.74,50.76,36600.0,36.1182,36.1254,36.0898,36.104,36600.0
2014-07-31 12:25:00,50.76,50.77,50.7,50.72,43600.0,36.104,36.1111,36.0613,36.0756,43600.0
2014-07-31 12:30:00,50.73,50.87,50.7,50.84,172600.0,36.0827,36.1823,36.0613,36.1609,172600.0
2014-07-31 12:35:00,50.83,50.89,50.81,50.88,29400.0,36.1538,36.1965,36.1396,36.1894,29400.0
2014-07-31 12:40:00,50.88,50.94,50.83,50.93,60000.0,36.1894,36.232,36.1538,36.2249,60000.0
2014-07-31 12:45:00,50.92,50.99,50.89,50.99,83400.0,36.2178,36.2676,36.1965,36.2676,83400.0
2014-07-31 12:50:00,50.99,51.04,50.99,51.01,74700.0,36.2676,36.3032,36.2676,36.2818,74700.0
2014-07-31 12:55:00,51.0,51.14,51.0,51.11,116500.0,36.2747,36.3743,36.2747,36.353,116500.0
2014-07-31 13:00:00,51.12,51.12,50.99,51.02,35800.0,36.3601,36.3601,36.2676,36.289,35800.0
2014-07-31 13:05:00,51.02,51.05,50.99,51.04,37000.0,36.289,36.3103,36.2676,36.3032,37000.0
2014-07-31 13:10:00,51.03,51.04,51.01,51.03,26000.0,36.2961,36.3032,36.2818,36.2961,26000.0
2014-07-31 13:15:00,51.03,51.04,50.96,51.0,73800.0,36.2961,36.3032,36.2463,36.2747,73800.0
2014-07-31 13:20:00,51.0,51.02,50.96,50.98,90100.0,36.2747,36.289,36.2463,36.2605,90100.0
2014-07-31 13:25:00,50.97,51.02,50.96,51.01,28800.0,36.2534,36.289,36.2463,36.2818,28800.0
2014-07-31 13:30:00,51.0,51.09,51.0,51.09,71400.0,36.2747,36.3387,36.2747,36.3387,71400.0
2014-07-31 13:35:00,51.08,51.14,51.07,51.14,49200.0,36.3316,36.3743,36.3245,36.3743,49200.0
2014-07-31 13:40:00,51.13,51.14,51.06,51.07,38700.0,36.3672,36.3743,36.3174,36.3245,38700.0
2014-07-31 13:45:00,51.07,51.08,50.99,51.04,36200.0,36.3245,36.3316,36.2676,36.3032,36200.0
2014-07-31 13:50:00,51.04,51.08,51.0,51.04,76200.0,36.3032,36.3316,36.2747,36.3032,76200.0
2014-07-31 13:55:00,51.03,51.07,51.0,51.07,52400.0,36.2961,36.3245,36.2747,36.3245,52400.0
2014-07-31 14:00:00,51.07,51.08,51.01,51.03,31300.0,36.3245,36.3316,36.2818,36.2961,31300.0
2014-07-31 14:05:00,51.02,51.1,51.02,51.05,59300.0,36.289,36.3459,36.289,36.3103,59300.0
2014-07-31 14:10:00,51.05,51.05,51.01,51.04,37900.0,36.3103,36.3103,36.2818,36.3032,37900.0
2014-07-31 14:15:00,51.05,51.08,51.01,51.04,55600.0,36.3103,36.3316,36.2818,36.3032,55600.0
2014-07-31 14:20:00,51.04,51.1,51.02,51.05,58600.0,36.3032,36.3459,36.289,36.3103,58600.0
2014-07-31 14:25:00,51.05,51.13,51.05,51.13,50100.0,36.3103,36.3672,36.3103,36.3672,50100.0
2014-07-31 14:30:00,51.12,51.13,51.07,51.07,25800.0,36.3601,36.3672,36.3245,36.3245,25800.0
2014-07-31 14:35:00,51.07,51.08,51.0,51.02,45200.0,36.3245,36.3316,36.2747,36.289,45200.0
2014-07-31 14:40:00,51.02,51.02,50.86,50.91,69500.0,36.289,36.289,36.1751,36.2107,69500.0
2014-07-31 14:45:00,50.91,50.94,50.84,50.94,95500.0,36.2107,36.232,36.1609,36.232,95500.0
2014-07-31 14:50:00,50.94,50.98,50.92,50.94,101800.0,36.232,36.2605,36.2178,36.232,101800.0
2014-07-31 14:55:00,50.94,50.97,50.86,50.87,61800.0,36.232,36.2534,36.1751,36.1823,61800.0
2014-07-31 15:00:00,50.87,50.94,50.85,50.92,64800.0,36.1823,36.232,36.168,36.2178,64800.0
2014-07-31 15:05:00,50.93,50.95,50.85,50.86,56600.0,36.2249,36.2392,36.168,36.1751,56600.0
2014-07-31 15:10:00,50.87,50.87,50.74,50.76,93900.0,36.1823,36.1823,36.0898,36.104,93900.0
2014-07-31 15:15:00,50.76,50.83,50.76,50.82,142100.0,36.104,36.1538,36.104,36.1467,142100.0
2014-07-31 15:20:00,50.81,50.82,50.7,50.76,147200.0,36.1396,36.1467,36.0613,36.104,147200.0
2014-07-31 15:25:00,50.76,50.81,50.72,50.81,144500.0,36.104,36.1396,36.0756,36.1396,144500.0
2014-07-31 15:30:00,50.8,50.84,50.77,50.79,142800.0,36.1325,36.1609,36.1111,36.1254,142800.0
2014-07-31 15:35:00,50.79,50.8,50.75,50.8,130800.0,36.1254,36.1325,36.0969,36.1325,130800.0
2014-07-31 15:40:00,50.8,50.81,50.73,50.77,186400.0,36.1325,36.1396,36.0827,36.1111,186400.0
2014-07-31 15:45:00,50.76,50.77,50.63,50.69,284800.0,36.104,36.1111,36.0116,36.0542,284800.0
2014-07-31 15:50:00,50.69,50.7,50.64,50.7,331300.0,36.0542,36.0613,36.0187,36.0613,331300.0
2014-07-31 15:55:00,50.7,50.72,50.62,50.62,508600.0,36.0613,36.0756,36.0044,36.0044,508600.0
2014-08-01 09:30:00,50.79,50.8,50.58,50.73,260600.0,36.1254,36.1325,35.976,36.0827,260600.0
2014-08-01 09:35:00,50.74,50.97,50.73,50.83,75200.0,36.0898,36.2534,36.0827,36.1538,75200.0
2014-08-01 09:40:00,50.85,50.85,50.6,50.65,50800.0,36.168,36.168,35.9902,36.0258,50800.0
2014-08-01 09:45:00,50.64,50.72,50.58,50.72,43000.0,36.0187,36.0756,35.976,36.0756,43000.0
2014-08-01 09:50:00,50.73,50.8,50.71,50.8,22800.0,36.0827,36.1325,36.0685,36.1325,22800.0
2014-08-01 09:55:00,50.8,50.85,50.68,50.69,52000.0,36.1325,36.168,36.0471,36.0542,52000.0
2014-08-01 10:00:00,50.69,50.87,50.67,50.78,77600.0,36.0542,36.1823,36.04,36.1182,77600.0
2014-08-01 10:05:00,50.78,50.83,50.75,50.78,52200.0,36.1182,36.1538,36.0969,36.1182,52200.0
2014-08-01 10:10:00,50.78,50.79,50.51,50.53,63300.0,36.1182,36.1254,35.9262,35.9404,63300.0
2014-08-01 10:15:00,50.52,50.55,50.44,50.46,67300.0,35.9333,35.9547,35.8764,35.8906,67300.0
2014-08-01 10:20:00,50.46,50.52,50.46,50.52,31200.0,35.8906,35.9333,35.8906,35.9333,31200.0
2014-08-01 10:25:00,50.52,50.59,50.51,50.55,44200.0,35.9333,35.9831,35.9262,35.9547,44200.0
2014-08-01 10:30:00,50.54,50.54,50.42,50.46,55500.0,35.9475,35.9475,35.8622,35.8906,55500.0
2014-08-01 10:35:00,50.45,50.53,50.41,50.52,56800.0,35.8835,35.9404,35.8551,35.9333,56800.0
2014-08-01 10:40:00,50.51,50.59,50.48,50.48,49800.0,35.9262,35.9831,35.9049,35.9049,49800.0
2014-08-01 10:45:00,50.47,50.51,50.46,50.47,78700.0,35.8978,35.9262,35.8906,35.8978,78700.0
2014-08-01 10:50:00,50.47,50.47,50.32,50.36,74500.0,35.8978,35.8978,35.7911,35.8195,74500.0
2014-08-01 10:55:00,50.36,50.36,50.3,50.32,57800.0,35.8195,35.8195,35.7768,35.7911,57800.0
2014-08-01 11:00:00,50.32,50.35,50.22,50.24,65200.0,35.7911,35.8124,35.7199,35.7342,65200.0
2014-08-01 11:05:00,50.24,50.29,50.2,50.21,53900.0,35.7342,35.7697,35.7057,35.7128,53900.0
2014-08-01 11:10:00,50.22,50.22,50.13,50.17,106600.0,35.7199,35.7199,35.6559,35.6844,106600.0
2014-08-01 11:15:00,50.17,50.21,50.13,50.15,43900.0,35.6844,35.7128,35.6559,35.6701,43900.0
2014-08-01 11:20:00,50.15,50.21,50.13,50.2,58100.0,35.6701,35.7128,35.6559,35.7057,58100.0
2014-08-01 11:25:00,50.2,50.23,50.18,50.19,64400.0,35.7057,35.727,35.6915,35.6986,64400.0
2014-08-01 11:30:00,50.2,50.3,50.19,50.28,52200.0,35.7057,35.7768,35.6986,35.7626,52200.0
2014-08-01 11:35:00,50.27,50.28,50.13,50.18,68100.0,35.7555,35.7626,35.6559,35.6915,68100.0
2014-08-01 11:40:00,50.17,50.18,50.09,50.1,49400.0,35.6844,35.6915,35.6275,35.6346,49400.0
2014-08-01 11:45:00,50.09,50.12,50.04,50.04,76200.0,35.6275,35.6488,35.5919,35.5919,76200.0
2014-08-01 11:50:00,50.04,50.05,49.98,49.98,61500.0,35.5919,35.599,35.5492,35.5492,61500.0
2014-08-01 11:55:00,49.98,49.99,49.91,49.94,68300.0,35.5492,35.5563,35.4994,35.5208,68300.0
2014-08-01 12:00:00,49.95,49.97,49.92,49.97,45900.0,35.5279,35.5421,35.5066,35.5421,45900.0
2014-08-01 12:05:00,49.98,49.98,49.88,49.9,41400.0,35.5492,35.5492,35.4781,35.4923,41400.0
2014-08-01 12:10:00,49.9,49.91,49.82,49.86,70000.0,35.4923,35.4994,35.4354,35.4639,70000.0
2014-08-01 12:15:00,49.85,49.95,49.82,49.93,66000.0,35.4568,35.5279,35.4354,35.5137,66000.0
2014-08-01 12:20:00,49.92,49.97,49.92,49.96,55100.0,35.5066,35.5421,35.5066,35.535,55100.0
2014-08-01 12:25:00,49.96,49.98,49.93,49.96,75000.0,35.535,35.5492,35.5137,35.535,75000.0
2014-08-01 12:30:00,49.96,49.98,49.94,49.95,49000.0,35.535,35.5492,35.5208,35.5279,49000.0
2014-08-01 12:35:00,49.95,49.96,49.93,49.94,73000.0,35.5279,35.535,35.5137,35.5208,73000.0
2014-08-01 12:40:00,49.94,49.95,49.86,49.87,54700.0,35.5208,35.5279,35.4639,35.471,54700.0
2014-08-01 12:45:00,49.86,49.87,49.77,49.78,115900.0,35.4639,35.471,35.3999,35.407,115900.0
2014-08-01 12:50:00,49.78,49.89,49.77,49.88,68800.0,35.407,35.4852,35.3999,35.4781,68800.0
2014-08-01 12:55:00,49.89,49.94,49.86,49.87,44100.0,35.4852,35.5208,35.4639,35.471,44100.0
2014-08-01 13:00:00,49.88,49.9,49.79,49.81,63500.0,35.4781,35.4923,35.4141,35.4283,63500.0
2014-08-01 13:05:00,49.81,49.91,49.77,49.9,75700.0,35.4283,35.4994,35.3999,35.4923,75700.0
2014-08-01 13:10:00,49.9,49.97,49.89,49.96,40200.0,35.4923,35.5421,35.4852,35.535,40200.0
2014-08-01 13:15:00,49.97,49.97,49.9,49.92,63700.0,35.5421,35.5421,35.4923,35.5066,63700.0
2014-08-01 13:20:00,49.93,49.97,49.86,49.88,65500.0,35.5137,35.5421,35.4639,35.4781,65500.0
2014-08-01 13:25:00,49.88,50.03,49.86,50.03,49400.0,35.4781,35.5848,35.4639,35.5848,49400.0
2014-08-01 13:30:00,50.04,50.05,49.95,49.96,75500.0,35.5919,35.599,35.5279,35.535,75500.0
2014-08-01 13:35:00,49.97,50.06,49.95,50.05,78500.0,35.5421,35.6061,35.5279,35.599,78500.0
2014-08-01 13:40:00,50.06,50.07,49.99,50.02,82600.0,35.6061,35.6132,35.5563,35.5777,82600.0
2014-08-01 13:45:00,50.03,50.05,49.98,50.01,47700.0,35.5848,35.599,35.5492,35.5706,47700.0
2014-08-01 13:50:00,50.01,50.02,49.91,49.94,52800.0,35.5706,35.5777,35.4994,35.5208,52800.0
2014-08-01 13:55:00,49.95,50.02,49.91,49.99,66200.0,35.5279,35.5777,35.4994,35.5563,66200.0
2014-08-01 14:00:00,50.0,50.08,49.97,50.01,77700.0,35.5635,35.6204,35.5421,35.5706,77700.0
2014-08-01 14:05:00,50.01,50.05,49.96,50.05,53800.0,35.5706,35.599,35.535,35.599,53800.0
2014-08-01 14:10:00,50.04,50.08,50.04,50.07,60000.0,35.5919,35.6204,35.5919,35.6132,60000.0
2014-08-01 14:15:00,50.05,50.07,50.03,50.04,40400.0,35.599,35.6132,35.5848,35.5919,40400.0
2014-08-01 14:20:00,50.04,50.05,49.93,49.94,83300.0,35.5919,35.599,35.5137,35.5208,83300.0
2014-08-01 14:25:00,49.94,49.94,49.9,49.93,82000.0,35.5208,35.5208,35.4923,35.5137,82000.0
2014-08-01 14:30:00,49.93,49.98,49.93,49.95,75300.0,35.5137,35.5492,35.5137,35.5279,75300.0
2014-08-01 14:35:00,49.96,49.96,49.92,49.94,74500.0,35.535,35.535,35.5066,35.5208,74500.0
2014-08-01 14:40:00,49.95,49.96,49.92,49.94,48700.0,35.5279,35.535,35.5066,35.5208,48700.0
2014-08-01 14:45:00,49.93,49.94,49.84,49.85,76100.0,35.5137,35.5208,35.4497,35.4568,76100.0
2014-08-01 14:50:00,49.85,49.87,49.82,49.85,69400.0,35.4568,35.471,35.4354,35.4568,69400.0
2014-08-01 14:55:00,49.84,49.93,49.83,49.93,52100.0,35.4497,35.5137,35.4425,35.5137,52100.0
2014-08-01 15:00:00,49.92,50.0,49.92,49.98,119100.0,35.5066,35.5635,35.5066,35.5492,119100.0
2014-08-01 15:05:00,49.99,50.05,49.97,49.99,93100.0,35.5563,35.599,35.5421,35.5563,93100.0
2014-08-01 15:10:00,50.0,50.0,49.95,49.95,50300.0,35.5635,35.5635,35.5279,35.5279,50300.0
2014-08-01 15:15:00,49.96,50.0,49.96,49.99,97000.0,35.535,35.5635,35.535,35.5563,97000.0
2014-08-01 15:20:00,50.0,50.02,49.95,49.95,61600.0,35.5635,35.5777,35.5279,35.5279,61600.0
2014-08-01 15:25:00,49.95,49.96,49.88,49.88,104300.0,35.5279,35.535,35.4781,35.4781,104300.0
2014-08-01 15:30:00,49.88,49.91,49.87,49.91,87900.0,35.4781,35.4994,35.471,35.4994,87900.0
2014-08-01 15:35:00,49.91,49.92,49.82,49.82,184600.0,35.4994,35.5066,35.4354,35.4354,184600.0
2014-08-01 15:40:00,49.82,49.84,49.8,49.81,197900.0,35.4354,35.4497,35.4212,35.4283,197900.0
2014-08-01 15:45:00,49.82,49.83,49.76,49.76,285700.0,35.4354,35.4425,35.3928,35.3928,285700.0
2014-08-01 15:50:00,49.77,49.78,49.71,49.78,263400.0,35.3999,35.407,35.3572,35.407,263400.0
2014-08-01 15:55:00,49.78,49.86,49.78,49.82,543600.0,35.407,35.4639,35.407,35.4354,543600.0
2014-08-04 09:30:00,49.82,50.07,49.68,49.84,186200.0,35.4354,35.6132,35.3359,35.4497,186200.0
2014-08-04 09:35:00,49.84,50.0,49.84,49.97,63300.0,35.4497,35.5635,35.4497,35.5421,63300.0
2014-08-04 09:40:00,49.97,50.05,49.96,50.04,79700.0,35.5421,35.599,35.535,35.5919,79700.0
2014-08-04 09:45:00,50.04,50.08,49.99,50.02,71900.0,35.5919,35.6204,35.5563,35.5777,71900.0
2014-08-04 09:50:00,50.03,50.18,49.99,50.18,66700.0,35.5848,35.6915,35.5563,35.6915,66700.0
2014-08-04 09:55:00,50.17,50.18,50.05,50.09,169400.0,35.6844,35.6915,35.599,35.6275,169400.0
2014-08-04 10:00:00,50.08,50.2,50.08,50.2,119200.0,35.6204,35.7057,35.6204,35.7057,119200.0
2014-08-04 10:05:00,50.21,50.21,50.07,50.08,44400.0,35.7128,35.7128,35.6132,35.6204,44400.0
2014-08-04 10:10:00,50.08,50.13,50.08,50.12,42300.0,35.6204,35.6559,35.6204,35.6488,42300.0
2014-08-04 10:15:00,50.13,50.16,50.05,50.06,125400.0,35.6559,35.6773,35.599,35.6061,125400.0
2014-08-04 10:20:00,50.06,50.15,50.06,50.1,51500.0,35.6061,35.6701,35.6061,35.6346,51500.0
2014-08-04 10:25:00,50.11,50.15,50.09,50.09,44300.0,35.6417,35.6701,35.6275,35.6275,44300.0
2014-08-04 10:30:00,50.1,50.17,50.09,50.14,91200.0,35.6346,35.6844,35.6275,35.663,91200.0
2014-08-04 10:35:00,50.15,50.16,50.11,50.11,85900.0,35.6701,35.6773,35.6417,35.6417,85900.0
2014-08-04 10:40:00,50.11,50.14,50.09,50.12,49500.0,35.6417,35.663,35.6275,35.6488,49500.0
2014-08-04 10:45:00,50.12,50.12,50.03,50.03,57100.0,35.6488,35.6488,35.5848,35.5848,57100.0
2014-08-04 10:50:00,50.03,50.1,49.99,50.09,101400.0,35.5848,35.6346,35.5563,35.6275,101400.0
2014-08-04 10:55:00,50.08,50.08,49.99,50.04,89100.0,35.6204,35.6204,35.5563,35.5919,89100.0
2014-08-04 11:00:00,50.03,50.04,49.97,49.97,83800.0,35.5848,35.5919,35.5421,35.5421,83800.0
2014-08-04 11:05:00,49.98,50.04,49.94,50.04,85500.0,35.5492,35.5919,35.5208,35.5919,85500.0
2014-08-04 11:10:00,50.04,50.09,50.0,50.08,56200.0,35.5919,35.6275,35.5635,35.6204,56200.0
2014-08-04 11:15:00,50.08,50.09,50.01,50.02,43300.0,35.6204,35.6275,35.5706,35.5777,43300.0
2014-08-04 11:20:00,50.01,50.07,50.0,50.0,96200.0,35.5706,35.6132,35.5635,35.5635,96200.0
2014-08-04 11:25:00,50.0,50.05,49.96,50.04,41900.0,35.5635,35.599,35.535,35.5919,41900.0
2014-08-04 11:30:00,50.05,50.07,50.02,50.07,54600.0,35.599,35.6132,35.5777,35.6132,54600.0
2014-08-04 11:35:00,50.07,50.12,50.04,50.08,83200.0,35.6132,35.6488,35.5919,35.6204,83200.0
2014-08-04 11:40:00,50.08,50.09,50.01,50.03,33700.0,35.6204,35.6275,35.5706,35.5848,33700.0
2014-08-04 11:45:00,50.03,50.05,50.01,50.05,46000.0,35.5848,35.599,35.5706,35.599,46000.0
2014-08-04 11:50:00,50.04,50.05,49.89,49.9,99600.0,35.5919,35.599,35.4852,35.4923,99600.0
2014-08-04 11:55:00,49.89,49.9,49.83,49.84,58300.0,35.4852,35.4923,35.4425,35.4497,58300.0
2014-08-04 12:00:00,49.84,49.84,49.78,49.83,57000.0,35.4497,35.4497,35.407,35.4425,57000.0
2014-08-04 12:05:00,49.82,49.83,49.75,49.76,45900.0,35.4354,35.4425,35.3856,35.3928,45900.0
2014-08-04 12:10:00,49.76,49.78,49.76,49.76,29700.0,35.3928,35.407,35.3928,35.3928,29700.0
2014-08-04 12:15:00,49.77,49.8,49.72,49.79,53700.0,35.3999,35.4212,35.3643,35.4141,53700.0
2014-08-04 12:20:00,49.79,49.9,49.79,49.89,35400.0,35.4141,35.4923,35.4141,35.4852,35400.0
2014-08-04 12:25:00,49.91,49.94,49.88,49.92,36500.0,35.4994,35.5208,35.4781,35.5066,36500.0
2014-08-04 12:30:00,49.92,49.94,49.86,49.89,30400.0,35.5066,35.5208,35.4639,35.4852,30400.0
2014-08-04 12:35:00,49.89,49.9,49.82,49.84,41300.0,35.4852,35.4923,35.4354,35.4497,41300.0
2014-08-04 12:40:00,49.84,49.87,49.83,49.84,29000.0,35.4497,35.471,35.4425,35.4497,29000.0
2014-08-04 12:45:00,49.84,49.84,49.78,49.8,30300.0,35.4497,35.4497,35.407,35.4212,30300.0
2014-08-04 12:50:00,49.8,49.88,49.8,49.85,21800.0,35.4212,35.4781,35.4212,35.4568,21800.0
2014-08-04 12:55:00,49.86,49.86,49.82,49.83,18100.0,35.4639,35.4639,35.4354,35.4425,18100.0
2014-08-04 13:00:00,49.84,49.89,49.82,49.83,35600.0,35.4497,35.4852,35.4354,35.4425,35600.0
2014-08-04 13:05:00,49.84,49.89,49.83,49.84,51700.0,35.4497,35.4852,35.4425,35.4497,51700.0
2014-08-04 13:10:00,49.84,49.84,49.78,49.8,31200.0,35.4497,35.4497,35.407,35.4212,31200.0
2014-08-04 13:15:00,49.8,49.81,49.78,49.81,44300.0,35.4212,35.4283,35.407,35.4283,44300.0
2014-08-04 13:20:00,49.82,49.86,49.8,49.82,46800.0,35.4354,35.4639,35.4212,35.4354,46800.0
2014-08-04 13:25:00,49.82,49.85,49.81,49.82,19600.0,35.4354,35.4568,35.4283,35.4354,19600.0
2014-08-04 13:30:00,49.82,49.86,49.81,49.84,23700.0,35.4354,35.4639,35.4283,35.4497,23700.0
2014-08-04 13:35:00,49.83,49.87,49.82,49.85,32600.0,35.4425,35.471,35.4354,35.4568,32600.0
2014-08-04 13:40:00,49.86,49.89,49.83,49.86,33200.0,35.4639,35.4852,35.4425,35.4639,33200.0
2014-08-04 13:45:00,49.87,49.94,49.84,49.9,33800.0,35.471,35.5208,35.4497,35.4923,33800.0
2014-08-04 13:50:00,49.9,49.92,49.87,49.87,28500.0,35.4923,35.5066,35.471,35.471,28500.0
2014-08-04 13:55:00,49.87,49.88,49.83,49.88,28700.0,35.471,35.4781,35.4425,35.4781,28700.0
2014-08-04 14:00:00,49.87,49.9,49.87,49.89,34000.0,35.471,35.4923,35.471,35.4852,34000.0
2014-08-04 14:05:00,49.89,49.89,49.83,49.83,38700.0,35.4852,35.4852,35.4425,35.4425,38700.0
2014-08-04 14:10:00,49.84,49.86,49.83,49.85,37600.0,35.4497,35.4639,35.4425,35.4568,37600.0
2014-08-04 14:15:00,49.84,49.87,49.83,49.86,37100.0,35.4497,35.471,35.4425,35.4639,37100.0
2014-08-04 14:20:00,49.86,49.9,49.86,49.87,29600.0,35.4639,35.4923,35.4639,35.471,29600.0
2014-08-04 14:25:00,49.88,49.9,49.85,49.88,30800.0,35.4781,35.4923,35.4568,35.4781,30800.0
2014-08-04 14:30:00,49.88,49.9,49.84,49.89,33300.0,35.4781,35.4923,35.4497,35.4852,33300.0
2014-08-04 14:35:00,49.89,49.92,49.88,49.91,19500.0,35.4852,35.5066,35.4781,35.4994,19500.0
2014-08-04 14:40:00,49.92,49.93,49.9,49.9,35800.0,35.5066,35.5137,35.4923,35.4923,35800.0
2014-08-04 14:45:00,49.9,49.95,49.88,49.95,71600.0,35.4923,35.5279,35.4781,35.5279,71600.0
2014-08-04 14:50:00,49.96,50.0,49.95,49.99,32900.0,35.535,35.5635,35.5279,35.5563,32900.0
2014-08-04 14:55:00,50.0,50.04,49.99,50.01,56200.0,35.5635,35.5919,35.5563,35.5706,56200.0
2014-08-04 15:00:00,50.02,50.03,49.99,50.01,53000.0,35.5777,35.5848,35.5563,35.5706,53000.0
2014-08-04 15:05:00,50.01,50.01,49.95,49.95,61100.0,35.5706,35.5706,35.5279,35.5279,61100.0
2014-08-04 15:10:00,49.95,49.99,49.94,49.95,34100.0,35.5279,35.5563,35.5208,35.5279,34100.0
2014-08-04 15:15:00,49.96,50.02,49.96,50.02,31300.0,35.535,35.5777,35.535,35.5777,31300.0
2014-08-04 15:20:00,50.02,50.04,49.97,49.98,39300.0,35.5777,35.5919,35.5421,35.5492,39300.0
2014-08-04 15:25:00,49.97,49.98,49.96,49.96,46700.0,35.5421,35.5492,35.535,35.535,46700.0
2014-08-04 15:30:00,49.96,50.0,49.96,49.98,53000.0,35.535,35.5635,35.535,35.5492,53000.0
2014-08-04 15:35:00,49.98,50.03,49.98,50.03,87100.0,35.5492,35.5848,35.5492,35.5848,87100.0
2014-08-04 15:40:00,50.03,50.08,50.02,50.04,71000.0,35.5848,35.6204,35.5777,35.5919,71000.0
2014-08-04 15:45:00,50.03,50.07,50.02,50.05,129200.0,35.5848,35.6132,35.5777,35.599,129200.0
2014-08-04 15:50:00,50.06,50.07,50.03,50.05,96300.0,35.6061,35.6132,35.5848,35.599,96300.0
2014-08-04 15:55:00,50.05,50.05,49.98,49.99,281900.0,35.599,35.599,35.5492,35.5563,281900.0
2014-08-05 09:30:00,49.73,49.77,49.65,49.75,82900.0,35.3714,35.3999,35.3145,35.3856,82900.0
2014-08-05 09:35:00,49.74,49.82,49.7,49.8,71500.0,35.3785,35.4354,35.3501,35.4212,71500.0
2014-08-05 09:40:00,49.81,49.92,49.79,49.83,80900.0,35.4283,35.5066,35.4141,35.4425,80900.0
2014-08-05 09:45:00,49.83,49.87,49.7,49.73,49900.0,35.4425,35.471,35.3501,35.3714,49900.0
2014-08-05 09:50:00,49.74,49.74,49.62,49.63,56000.0,35.3785,35.3785,35.2932,35.3003,56000.0
2014-08-05 09:55:00,49.62,49.67,49.58,49.63,51300.0,35.2932,35.3287,35.2647,35.3003,51300.0
2014-08-05 10:00:00,49.64,49.69,49.53,49.57,49600.0,35.3074,35.343,35.2292,35.2576,49600.0
2014-08-05 10:05:00,49.57,49.7,49.55,49.7,33500.0,35.2576,35.3501,35.2434,35.3501,33500.0
2014-08-05 10:10:00,49.69,49.72,49.64,49.64,63100.0,35.343,35.3643,35.3074,35.3074,63100.0
2014-08-05 10:15:00,49.62,49.7,49.59,49.66,47600.0,35.2932,35.3501,35.2718,35.3216,47600.0
2014-08-05 10:20:00,49.66,49.74,49.65,49.73,86900.0,35.3216,35.3785,35.3145,35.3714,86900.0
2014-08-05 10:25:00,49.73,49.77,49.7,49.7,104500.0,35.3714,35.3999,35.3501,35.3501,104500.0
2014-08-05 10:30:00,49.7,49.77,49.65,49.73,52500.0,35.3501,35.3999,35.3145,35.3714,52500.0
2014-08-05 10:35:00,49.73,49.75,49.7,49.71,31300.0,35.3714,35.3856,35.3501,35.3572,31300.0
2014-08-05 10:40:00,49.71,49.77,49.71,49.76,22000.0,35.3572,35.3999,35.3572,35.3928,22000.0
2014-08-05 10:45:00,49.75,49.78,49.73,49.78,31200.0,35.3856,35.407,35.3714,35.407,31200.0
2014-08-05 10:50:00,49.77,49.77,49.75,49.76,56400.0,35.3999,35.3999,35.3856,35.3928,56400.0
2014-08-05 10:55:00,49.76,49.8,49.73,49.77,70100.0,35.3928,35.4212,35.3714,35.3999,70100.0
2014-08-05 11:00:00,49.77,49.79,49.72,49.74,48600.0,35.3999,35.4141,35.3643,35.3785,48600.0
2014-08-05 11:05:00,49.73,49.8,49.72,49.72,29700.0,35.3714,35.4212,35.3643,35.3643,29700.0
2014-08-05 11:10:00,49.71,49.84,49.71,49.82,36800.0,35.3572,35.4497,35.3572,35.4354,36800.0
2014-08-05 11:15:00,49.81,49.88,49.81,49.88,40000.0,35.4283,35.4781,35.4283,35.4781,40000.0
2014-08-05 11:20:00,49.88,49.93,49.86,49.88,40000.0,35.4781,35.5137,35.4639,35.4781,40000.0
2014-08-05 11:25:00,49.87,49.88,49.83,49.84,52700.0,35.471,35.4781,35.4425,35.4497,52700.0
2014-08-05 11:30:00,49.84,49.84,49.75,49.77,71000.0,35.4497,35.4497,35.3856,35.3999,71000.0
2014-08-05 11:35:00,49.76,49.84,49.76,49.81,47100.0,35.3928,35.4497,35.3928,35.4283,47100.0
2014-08-05 11:40:00,49.8,49.83,49.78,49.82,26600.0,35.4212,35.4425,35.407,35.4354,26600.0
2014-08-05 11:45:00,49.82,49.82,49.74,49.77,34100.0,35.4354,35.4354,35.3785,35.3999,34100.0
2014-08-05 11:50:00,49.77,49.82,49.76,49.8,26300.0,35.3999,35.4354,35.3928,35.4212,26300.0
2014-08-05 11:55:00,49.8,49.82,49.73,49.76,34600.0,35.4212,35.4354,35.3714,35.3928,34600.0
2014-08-05 12:00:00,49.76,49.77,49.69,49.69,33900.0,35.3928,35.3999,35.343,35.343,33900.0
2014-08-05 12:05:00,49.69,49.7,49.64,49.69,42600.0,35.343,35.3501,35.3074,35.343,42600.0
2014-08-05 12:10:00,49.7,49.72,49.66,49.68,20100.0,35.3501,35.3643,35.3216,35.3359,20100.0
2014-08-05 12:15:00,49.68,49.68,49.65,49.66,15500.0,35.3359,35.3359,35.3145,35.3216,15500.0
2014-08-05 12:20:00,49.65,49.66,49.53,49.56,39900.0,35.3145,35.3216,35.2292,35.2505,39900.0
2014-08-05 12:25:00,49.55,49.6,49.54,49.6,33200.0,35.2434,35.2789,35.2363,35.2789,33200.0
2014-08-05 12:30:00,49.59,49.61,49.55,49.56,33100.0,35.2718,35.2861,35.2434,35.2505,33100.0
2014-08-05 12:35:00,49.58,49.58,49.5,49.52,45200.0,35.2647,35.2647,35.2078,35.222,45200.0
2014-08-05 12:40:00,49.52,49.55,49.46,49.52,40400.0,35.222,35.2434,35.1794,35.222,40400.0
2014-08-05 12:45:00,49.52,49.57,49.51,49.54,30400.0,35.222,35.2576,35.2149,35.2363,30400.0
2014-08-05 12:50:00,49.55,49.59,49.55,49.59,23700.0,35.2434,35.2718,35.2434,35.2718,23700.0
2014-08-05 12:55:00,49.59,49.63,49.57,49.59,19200.0,35.2718,35.3003,35.2576,35.2718,19200.0
2014-08-05 13:00:00,49.59,49.6,49.54,49.54,28100.0,35.2718,35.2789,35.2363,35.2363,28100.0
2014-08-05 13:05:00,49.55,49.59,49.55,49.56,16600.0,35.2434,35.2718,35.2434,35.2505,16600.0
2014-08-05 13:10:00,49.55,49.62,49.55,49.61,18100.0,35.2434,35.2932,35.2434,35.2861,18100.0
2014-08-05 13:15:00,49.61,49.64,49.56,49.63,24000.0,35.2861,35.3074,35.2505,35.3003,24000.0
2014-08-05 13:20:00,49.63,49.64,49.58,49.61,24000.0,35.3003,35.3074,35.2647,35.2861,24000.0
2014-08-05 13:25:00,49.6,49.64,49.56,49.58,36400.0,35.2789,35.3074,35.2505,35.2647,36400.0
2014-08-05 13:30:00,49.58,49.59,49.52,49.59,58600.0,35.2647,35.2718,35.222,35.2718,58600.0
2014-08-05 13:35:00,49.59,49.6,49.28,49.28,121400.0,35.2718,35.2789,35.0513,35.0513,121400.0
2014-08-05 13:40:00,49.28,49.39,49.22,49.25,94000.0,35.0513,35.1296,35.0087,35.03,94000.0
2014-08-05 13:45:00,49.25,49.37,49.25,49.34,39100.0,35.03,35.1154,35.03,35.094,39100.0
2014-08-05 13:50:00,49.35,49.35,49.27,49.32,38000.0,35.1011,35.1011,35.0442,35.0798,38000.0
2014-08-05 13:55:00,49.33,49.36,49.24,49.25,59600.0,35.0869,35.1082,35.0229,35.03,59600.0
2014-08-05 14:00:00,49.25,49.27,49.21,49.24,99200.0,35.03,35.0442,35.0016,35.0229,99200.0
2014-08-05 14:05:00,49.23,49.23,49.14,49.16,80000.0,35.0158,35.0158,34.9518,34.966,80000.0
2014-08-05 14:10:00,49.16,49.26,49.16,49.25,61700.0,34.966,35.0371,34.966,35.03,61700.0
2014-08-05 14:15:00,49.26,49.27,49.21,49.22,43600.0,35.0371,35.0442,35.0016,35.0087,43600.0
2014-08-05 14:20:00,49.22,49.25,49.17,49.19,128100.0,35.0087,35.03,34.9731,34.9873,128100.0
2014-08-05 14:25:00,49.18,49.27,49.15,49.27,48700.0,34.9802,35.0442,34.9589,35.0442,48700.0
2014-08-05 14:30:00,49.27,49.34,49.25,49.32,39800.0,35.0442,35.094,35.03,35.0798,39800.0
2014-08-05 14:35:00,49.32,49.38,49.31,49.35,41200.0,35.0798,35.1225,35.0727,35.1011,41200.0
2014-08-05 14:40:00,49.34,49.36,49.3,49.32,44500.0,35.094,35.1082,35.0656,35.0798,44500.0
2014-08-05 14:45:00,49.32,49.36,49.25,49.26,58300.0,35.0798,35.1082,35.03,35.0371,58300.0
2014-08-05 14:50:00,49.26,49.29,49.21,49.29,70100.0,35.0371,35.0585,35.0016,35.0585,70100.0
2014-08-05 14:55:00,49.29,49.29,49.2,49.23,66100.0,35.0585,35.0585,34.9944,35.0158,66100.0
2014-08-05 15:00:00,49.23,49.28,49.22,49.24,75600.0,35.0158,35.0513,35.0087,35.0229,75600.0
2014-08-05 15:05:00,49.23,49.28,49.22,49.24,61400.0,35.0158,35.0513,35.0087,35.0229,61400.0
2014-08-05 15:10:00,49.24,49.27,49.21,49.22,74900.0,35.0229,35.0442,35.0016,35.0087,74900.0
2014-08-05 15:15:00,49.23,49.29,49.2,49.28,105400.0,35.0158,35.0585,34.9944,35.0513,105400.0
2014-08-05 15:20:00,49.27,49.33,49.27,49.32,84800.0,35.0442,35.0869,35.0442,35.0798,84800.0
2014-08-05 15:25:00,49.31,49.32,49.24,49.27,75600.0,35.0727,35.0798,35.0229,35.0442,75600.0
2014-08-05 15:30:00,49.27,49.36,49.27,49.35,99700.0,35.0442,35.1082,35.0442,35.1011,99700.0
2014-08-05 15:35:00,49.34,49.42,49.34,49.39,99900.0,35.094,35.1509,35.094,35.1296,99900.0
2014-08-05 15:40:00,49.39,49.43,49.38,49.4,186600.0,35.1296,35.158,35.1225,35.1367,186600.0
2014-08-05 15:45:00,49.4,49.41,49.36,49.38,196700.0,35.1367,35.1438,35.1082,35.1225,196700.0
2014-08-05 15:50:00,49.39,49.43,49.38,49.39,132000.0,35.1296,35.158,35.1225,35.1296,132000.0
2014-08-05 15:55:00,49.39,49.45,49.34,49.34,375900.0,35.1296,35.1723,35.094,35.094,375900.0
2014-08-06 09:30:00,49.22,49.24,49.06,49.11,96200.0,35.0087,35.0229,34.8949,34.9304,96200.0
2014-08-06 09:35:00,49.11,49.16,49.08,49.11,56000.0,34.9304,34.966,34.9091,34.9304,56000.0
2014-08-06 09:40:00,49.12,49.25,49.09,49.23,61900.0,34.9375,35.03,34.9162,35.0158,61900.0
2014-08-06 09:45:00,49.24,49.26,49.12,49.25,68200.0,35.0229,35.0371,34.9375,35.03,68200.0
2014-08-06 09:50:00,49.26,49.34,49.2,49.3,48400.0,35.0371,35.094,34.9944,35.0656,48400.0
2014-08-06 09:55:00,49.3,49.34,49.26,49.29,246400.0,35.0656,35.094,35.0371,35.0585,246400.0
2014-08-06 10:00:00,49.28,49.48,49.28,49.48,54300.0,35.0513,35.1936,35.0513,35.1936,54300.0
2014-08-06 10:05:00,49.47,49.52,49.41,49.48,37100.0,35.1865,35.222,35.1438,35.1936,37100.0
2014-08-06 10:10:00,49.49,49.53,49.47,49.48,39700.0,35.2007,35.2292,35.1865,35.1936,39700.0
2014-08-06 10:15:00,49.49,49.57,49.43,49.47,73400.0,35.2007,35.2576,35.158,35.1865,73400.0
2014-08-06 10:20:00,49.48,49.56,49.44,49.56,44800.0,35.1936,35.2505,35.1651,35.2505,44800.0
2014-08-06 10:25:00,49.56,49.63,49.52,49.63,60700.0,35.2505,35.3003,35.222,35.3003,60700.0
2014-08-06 10:30:00,49.62,49.67,49.54,49.55,63800.0,35.2932,35.3287,35.2363,35.2434,63800.0
2014-08-06 10:35:00,49.55,49.56,49.51,49.53,47700.0,35.2434,35.2505,35.2149,35.2292,47700.0
2014-08-06 10:40:00,49.53,49.61,49.53,49.59,73600.0,35.2292,35.2861,35.2292,35.2718,73600.0
2014-08-06 10:45:00,49.59,49.61,49.52,49.54,38800.0,35.2718,35.2861,35.222,35.2363,38800.0
2014-08-06 10:50:00,49.54,49.56,49.51,49.55,50200.0,35.2363,35.2505,35.2149,35.2434,50200.0
2014-08-06 10:55:00,49.56,49.63,49.53,49.63,66900.0,35.2505,35.3003,35.2292,35.3003,66900.0
2014-08-06 11:00:00,49.61,49.65,49.59,49.64,45100.0,35.2861,35.3145,35.2718,35.3074,45100.0
2014-08-06 11:05:00,49.64,49.7,49.63,49.66,38800.0,35.3074,35.3501,35.3003,35.3216,38800.0
2014-08-06 11:10:00,49.65,49.66,49.58,49.58,27800.0,35.3145,35.3216,35.2647,35.2647,27800.0
2014-08-06 11:15:00,49.58,49.59,49.55,49.58,22400.0,35.2647,35.2718,35.2434,35.2647,22400.0
2014-08-06 11:20:00,49.59,49.65,49.59,49.64,30900.0,35.2718,35.3145,35.2718,35.3074,30900.0
2014-08-06 11:25:00,49.64,49.67,49.58,49.62,55200.0,35.3074,35.3287,35.2647,35.2932,55200.0
2014-08-06 11:30:00,49.62,49.7,49.62,49.68,27900.0,35.2932,35.3501,35.2932,35.3359,27900.0
2014-08-06 11:35:00,49.69,49.72,49.68,49.69,30500.0,35.343,35.3643,35.3359,35.343,30500.0
2014-08-06 11:40:00,49.69,49.76,49.67,49.73,44500.0,35.343,35.3928,35.3287,35.3714,44500.0
2014-08-06 11:45:00,49.74,49.83,49.73,49.81,52400.0,35.3785,35.4425,35.3714,35.4283,52400.0
2014-08-06 11:50:00,49.81,49.82,49.78,49.79,36300.0,35.4283,35.4354,35.407,35.4141,36300.0
2014-08-06 11:55:00,49.79,49.83,49.76,49.83,54200.0,35.4141,35.4425,35.3928,35.4425,54200.0
2014-08-06 12:00:00,49.82,49.84,49.81,49.84,42800.0,35.4354,35.4497,35.4283,35.4497,42800.0
2014-08-06 12:05:00,49.85,49.88,49.82,49.86,72900.0,35.4568,35.4781,35.4354,35.4639,72900.0
2014-08-06 12:10:00,49.85,49.85,49.8,49.81,79700.0,35.4568,35.4568,35.4212,35.4283,79700.0
2014-08-06 12:15:00,49.82,49.82,49.77,49.79,121800.0,35.4354,35.4354,35.3999,35.4141,121800.0
2014-08-06 12:20:00,49.79,49.85,49.77,49.83,50600.0,35.4141,35.4568,35.3999,35.4425,50600.0
2014-08-06 12:25:00,49.83,49.83,49.8,49.81,34400.0,35.4425,35.4425,35.4212,35.4283,34400.0
2014-08-06 12:30:00,49.81,49.89,49.81,49.88,71400.0,35.4283,35.4852,35.4283,35.4781,71400.0
2014-08-06 12:35:00,49.88,49.89,49.85,49.87,25000.0,35.4781,35.4852,35.4568,35.471,25000.0
2014-08-06 12:40:00,49.86,49.9,49.86,49.88,25300.0,35.4639,35.4923,35.4639,35.4781,25300.0
2014-08-06 12:45:00,49.89,49.89,49.82,49.83,20100.0,35.4852,35.4852,35.4354,35.4425,20100.0
2014-08-06 12:50:00,49.82,49.83,49.8,49.81,55800.0,35.4354,35.4425,35.4212,35.4283,55800.0
2014-08-06 12:55:00,49.8,49.82,49.73,49.76,62800.0,35.4212,35.4354,35.3714,35.3928,62800.0
2014-08-06 13:00:00,49.76,49.78,49.72,49.73,30500.0,35.3928,35.407,35.3643,35.3714,30500.0
2014-08-06 13:05:00,49.73,49.76,49.69,49.7,45800.0,35.3714,35.3928,35.343,35.3501,45800.0
2014-08-06 13:10:00,49.7,49.74,49.7,49.72,24400.0,35.3501,35.3785,35.3501,35.3643,24400.0
2014-08-06 13:15:00,49.72,49.76,49.71,49.75,24100.0,35.3643,35.3928,35.3572,35.3856,24100.0
2014-08-06 13:20:00,49.74,49.75,49.69,49.7,23700.0,35.3785,35.3856,35.343,35.3501,23700.0
2014-08-06 13:25:00,49.7,49.71,49.64,49.64,24500.0,35.3501,35.3572,35.3074,35.3074,24500.0
2014-08-06 13:30:00,49.65,49.66,49.64,49.66,25000.0,35.3145,35.3216,35.3074,35.3216,25000.0
2014-08-06 13:35:00,49.65,49.71,49.64,49.7,40400.0,35.3145,35.3572,35.3074,35.3501,40400.0
2014-08-06 13:40:00,49.69,49.71,49.65,49.66,12600.0,35.343,35.3572,35.3145,35.3216,12600.0
2014-08-06 13:45:00,49.66,49.66,49.62,49.65,51000.0,35.3216,35.3216,35.2932,35.3145,51000.0
2014-08-06 13:50:00,49.65,49.65,49.57,49.57,54500.0,35.3145,35.3145,35.2576,35.2576,54500.0
2014-08-06 13:55:00,49.57,49.58,49.54,49.54,22800.0,35.2576,35.2647,35.2363,35.2363,22800.0
2014-08-06 14:00:00,49.54,49.54,49.5,49.54,55100.0,35.2363,35.2363,35.2078,35.2363,55100.0
2014-08-06 14:05:00,49.54,49.55,49.52,49.54,22300.0,35.2363,35.2434,35.222,35.2363,22300.0
2014-08-06 14:10:00,49.54,49.55,49.5,49.53,43600.0,35.2363,35.2434,35.2078,35.2292,43600.0
2014-08-06 14:15:00,49.53,49.56,49.52,49.55,18000.0,35.2292,35.2505,35.222,35.2434,18000.0
2014-08-06 14:20:00,49.55,49.55,49.5,49.51,31700.0,35.2434,35.2434,35.2078,35.2149,31700.0
2014-08-06 14:25:00,49.51,49.61,49.51,49.61,59000.0,35.2149,35.2861,35.2149,35.2861,59000.0
2014-08-06 14:30:00,49.61,49.63,49.56,49.56,43700.0,35.2861,35.3003,35.2505,35.2505,43700.0
2014-08-06 14:35:00,49.55,49.58,49.52,49.58,24300.0,35.2434,35.2647,35.222,35.2647,24300.0
2014-08-06 14:40:00,49.57,49.62,49.57,49.6,33500.0,35.2576,35.2932,35.2576,35.2789,33500.0
2014-08-06 14:45:00,49.59,49.61,49.56,49.58,34800.0,35.2718,35.2861,35.2505,35.2647,34800.0
2014-08-06 14:50:00,49.58,49.62,49.57,49.6,32200.0,35.2647,35.2932,35.2576,35.2789,32200.0
2014-08-06 14:55:00,49.59,49.59,49.56,49.57,36300.0,35.2718,35.2718,35.2505,35.2576,36300.0
2014-08-06 15:00:00,49.57,49.61,49.56,49.6,36300.0,35.2576,35.2861,35.2505,35.2789,36300.0
2014-08-06 15:05:00,49.61,49.62,49.59,49.59,40000.0,35.2861,35.2932,35.2718,35.2718,40000.0
2014-08-06 15:10:00,49.59,49.6,49.52,49.54,74000.0,35.2718,35.2789,35.222,35.2363,74000.0
2014-08-06 15:15:00,49.54,49.56,49.5,49.55,45700.0,35.2363,35.2505,35.2078,35.2434,45700.0
2014-08-06 15:20:00,49.56,49.56,49.52,49.55,27300.0,35.2505,35.2505,35.222,35.2434,27300.0
2014-08-06 15:25:00,49.55,49.58,49.52,49.53,37100.0,35.2434,35.2647,35.222,35.2292,37100.0
2014-08-06 15:30:00,49.53,49.53,49.47,49.47,95600.0,35.2292,35.2292,35.1865,35.1865,95600.0
2014-08-06 15:35:00,49.48,49.51,49.47,49.48,43100.0,35.1936,35.2149,35.1865,35.1936,43100.0
2014-08-06 15:40:00,49.48,49.49,49.48,49.48,80100.0,35.1936,35.2007,35.1936,35.1936,80100.0
2014-08-06 15:45:00,49.49,49.49,49.41,49.42,252200.0,35.2007,35.2007,35.1438,35.1509,252200.0
2014-08-06 15:50:00,49.42,49.48,49.41,49.48,217100.0,35.1509,35.1936,35.1438,35.1936,217100.0
2014-08-06 15:55:00,49.48,49.51,49.46,49.48,233500.0,35.1936,35.2149,35.1794,35.1936,233500.0
2014-08-07 09:30:00,49.56,49.69,49.27,49.43,119200.0,35.2505,35.343,35.0442,35.158,119200.0
2014-08-07 09:35:00,49.43,49.44,49.3,49.3,55800.0,35.158,35.1651,35.0656,35.0656,55800.0
2014-08-07 09:40:00,49.3,49.34,49.27,49.31,115900.0,35.0656,35.094,35.0442,35.0727,115900.0
2014-08-07 09:45:00,49.31,49.32,49.09,49.15,225400.0,35.0727,35.0798,34.9162,34.9589,225400.0
2014-08-07 09:50:00,49.14,49.28,49.14,49.27,63300.0,34.9518,35.0513,34.9518,35.0442,63300.0
2014-08-07 09:55:00,49.27,49.29,49.23,49.28,54200.0,35.0442,35.0585,35.0158,35.0513,54200.0
2014-08-07 10:00:00,49.27,49.31,49.16,49.16,86000.0,35.0442,35.0727,34.966,34.966,86000.0
2014-08-07 10:05:00,49.17,49.18,49.09,49.17,95700.0,34.9731,34.9802,34.9162,34.9731,95700.0
2014-08-07 10:10:00,49.16,49.3,49.1,49.22,70100.0,34.966,35.0656,34.9233,35.0087,70100.0
2014-08-07 10:15:00,49.22,49.28,49.17,49.17,47300.0,35.0087,35.0513,34.9731,34.9731,47300.0
2014-08-07 10:20:00,49.16,49.3,49.15,49.19,72000.0,34.966,35.0656,34.9589,34.9873,72000.0
2014-08-07 10:25:00,49.2,49.23,49.16,49.23,98000.0,34.9944,35.0158,34.966,35.0158,98000.0
2014-08-07 10:30:00,49.24,49.36,49.21,49.36,109600.0,35.0229,35.1082,35.0016,35.1082,109600.0
2014-08-07 10:35:00,49.35,49.37,49.32,49.32,73300.0,35.1011,35.1154,35.0798,35.0798,73300.0
2014-08-07 10:40:00,49.31,49.32,49.21,49.23,67400.0,35.0727,35.0798,35.0016,35.0158,67400.0
2014-08-07 10:45:00,49.23,49.25,49.11,49.12,60300.0,35.0158,35.03,34.9304,34.9375,60300.0
2014-08-07 10:50:00,49.12,49.16,49.04,49.06,81700.0,34.9375,34.966,34.8806,34.8949,81700.0
2014-08-07 10:55:00,49.06,49.11,49.04,49.04,72500.0,34.8949,34.9304,34.8806,34.8806,72500.0
2014-08-07 11:00:00,49.04,49.04,48.95,48.96,114900.0,34.8806,34.8806,34.8166,34.8237,114900.0
2014-08-07 11:05:00,48.96,48.98,48.91,48.98,51500.0,34.8237,34.838,34.7882,34.838,51500.0
2014-08-07 11:10:00,48.98,48.99,48.91,48.91,56000.0,34.838,34.8451,34.7882,34.7882,56000.0
2014-08-07 11:15:00,48.92,48.98,48.88,48.93,63100.0,34.7953,34.838,34.7668,34.8024,63100.0
2014-08-07 11:20:00,48.93,49.0,48.92,48.98,79400.0,34.8024,34.8522,34.7953,34.838,79400.0
2014-08-07 11:25:00,48.98,48.99,48.87,48.88,56600.0,34.838,34.8451,34.7597,34.7668,56600.0
2014-08-07 11:30:00,48.88,48.95,48.88,48.93,51300.0,34.7668,34.8166,34.7668,34.8024,51300.0
2014-08-07 11:35:00,48.92,48.97,48.87,48.89,32900.0,34.7953,34.8308,34.7597,34.7739,32900.0
2014-08-07 11:40:00,48.88,48.89,48.82,48.82,45400.0,34.7668,34.7739,34.7242,34.7242,45400.0
2014-08-07 11:45:00,48.83,48.83,48.7,48.78,98700.0,34.7313,34.7313,34.6388,34.6957,98700.0
2014-08-07 11:50:00,48.77,48.83,48.7,48.74,43700.0,34.6886,34.7313,34.6388,34.6673,43700.0
2014-08-07 11:55:00,48.75,48.81,48.75,48.8,33700.0,34.6744,34.717,34.6744,34.7099,33700.0
2014-08-07 12:00:00,48.8,48.81,48.75,48.79,56500.0,34.7099,34.717,34.6744,34.7028,56500.0
2014-08-07 12:05:00,48.8,48.81,48.75,48.77,55100.0,34.7099,34.717,34.6744,34.6886,55100.0
2014-08-07 12:10:00,48.76,48.78,48.69,48.7,59300.0,34.6815,34.6957,34.6317,34.6388,59300.0
2014-08-07 12:15:00,48.7,48.72,48.6,48.61,73100.0,34.6388,34.653,34.5677,34.5748,73100.0
2014-08-07 12:20:00,48.61,48.71,48.57,48.7,59300.0,34.5748,34.6459,34.5463,34.6388,59300.0
2014-08-07 12:25:00,48.71,48.77,48.7,48.73,48800.0,34.6459,34.6886,34.6388,34.6601,48800.0
2014-08-07 12:30:00,48.72,48.72,48.59,48.6,67900.0,34.653,34.653,34.5606,34.5677,67900.0
2014-08-07 12:35:00,48.61,48.63,48.52,48.62,71200.0,34.5748,34.589,34.5108,34.5819,71200.0
2014-08-07 12:40:00,48.63,48.66,48.61,48.66,21200.0,34.589,34.6104,34.5748,34.6104,21200.0
2014-08-07 12:45:00,48.67,48.68,48.62,48.66,19300.0,34.6175,34.6246,34.5819,34.6104,19300.0
2014-08-07 12:50:00,48.65,48.65,48.58,48.62,38900.0,34.6032,34.6032,34.5535,34.5819,38900.0
2014-08-07 12:55:00,48.63,48.64,48.6,48.61,39000.0,34.589,34.5961,34.5677,34.5748,39000.0
2014-08-07 13:00:00,48.61,48.63,48.58,48.62,39900.0,34.5748,34.589,34.5535,34.5819,39900.0
2014-08-07 13:05:00,48.62,48.67,48.6,48.66,33600.0,34.5819,34.6175,34.5677,34.6104,33600.0
2014-08-07 13:10:00,48.67,48.69,48.62,48.62,57500.0,34.6175,34.6317,34.5819,34.5819,57500.0
2014-08-07 13:15:00,48.62,48.71,48.62,48.71,47000.0,34.5819,34.6459,34.5819,34.6459,47000.0
2014-08-07 13:20:00,48.7,48.72,48.66,48.69,63200.0,34.6388,34.653,34.6104,34.6317,63200.0
2014-08-07 13:25:00,48.69,48.76,48.66,48.73,42300.0,34.6317,34.6815,34.6104,34.6601,42300.0
2014-08-07 13:30:00,48.73,48.77,48.71,48.72,27900.0,34.6601,34.6886,34.6459,34.653,27900.0
2014-08-07 13:35:00,48.72,48.73,48.7,48.72,43000.0,34.653,34.6601,34.6388,34.653,43000.0
2014-08-07 13:40:00,48.72,48.74,48.68,48.71,44700.0,34.653,34.6673,34.6246,34.6459,44700.0
2014-08-07 13:45:00,48.72,48.72,48.67,48.7,17700.0,34.653,34.653,34.6175,34.6388,17700.0
2014-08-07 13:50:00,48.7,48.71,48.65,48.66,58900.0,34.6388,34.6459,34.6032,34.6104,58900.0
2014-08-07 13:55:00,48.66,48.72,48.66,48.71,25800.0,34.6104,34.653,34.6104,34.6459,25800.0
2014-08-07 14:00:00,48.72,48.72,48.65,48.66,54100.0,34.653,34.653,34.6032,34.6104,54100.0
2014-08-07 14:05:00,48.66,48.67,48.62,48.64,41200.0,34.6104,34.6175,34.5819,34.5961,41200.0
2014-08-07 14:10:00,48.64,48.71,48.6,48.71,140500.0,34.5961,34.6459,34.5677,34.6459,140500.0
2014-08-07 14:15:00,48.71,48.73,48.65,48.7,55200.0,34.6459,34.6601,34.6032,34.6388,55200.0
2014-08-07 14:20:00,48.7,48.76,48.68,48.74,69300.0,34.6388,34.6815,34.6246,34.6673,69300.0
2014-08-07 14:25:00,48.74,48.82,48.73,48.81,85500.0,34.6673,34.7242,34.6601,34.717,85500.0
2014-08-07 14:30:00,48.8,48.82,48.75,48.75,68700.0,34.7099,34.7242,34.6744,34.6744,68700.0
2014-08-07 14:35:00,48.76,48.78,48.72,48.72,68900.0,34.6815,34.6957,34.653,34.653,68900.0
2014-08-07 14:40:00,48.72,48.76,48.66,48.66,92700.0,34.653,34.6815,34.6104,34.6104,92700.0
2014-08-07 14:45:00,48.66,48.7,48.66,48.67,42600.0,34.6104,34.6388,34.6104,34.6175,42600.0
2014-08-07 14:50:00,48.68,48.76,48.68,48.73,59100.0,34.6246,34.6815,34.6246,34.6601,59100.0
2014-08-07 14:55:00,48.73,48.73,48.66,48.66,59300.0,34.6601,34.6601,34.6104,34.6104,59300.0
2014-08-07 15:00:00,48.66,48.73,48.65,48.67,63700.0,34.6104,34.6601,34.6032,34.6175,63700.0
2014-08-07 15:05:00,48.67,48.69,48.56,48.61,99900.0,34.6175,34.6317,34.5392,34.5748,99900.0
2014-08-07 15:10:00,48.61,48.68,48.6,48.62,100900.0,34.5748,34.6246,34.5677,34.5819,100900.0
2014-08-07 15:15:00,48.63,48.63,48.53,48.61,85900.0,34.589,34.589,34.5179,34.5748,85900.0
2014-08-07 15:20:00,48.61,48.61,48.52,48.54,110200.0,34.5748,34.5748,34.5108,34.525,110200.0
2014-08-07 15:25:00,48.54,48.61,48.53,48.59,96100.0,34.525,34.5748,34.5179,34.5606,96100.0
2014-08-07 15:30:00,48.59,48.59,48.53,48.55,119900.0,34.5606,34.5606,34.5179,34.5321,119900.0
2014-08-07 15:35:00,48.55,48.62,48.51,48.62,92200.0,34.5321,34.5819,34.5037,34.5819,92200.0
2014-08-07 15:40:00,48.62,48.65,48.53,48.53,200800.0,34.5819,34.6032,34.5179,34.5179,200800.0
2014-08-07 15:45:00,48.54,48.57,48.52,48.55,208100.0,34.525,34.5463,34.5108,34.5321,208100.0
2014-08-07 15:50:00,48.55,48.64,48.54,48.63,214800.0,34.5321,34.5961,34.525,34.589,214800.0
2014-08-07 15:55:00,48.64,48.69,48.62,48.64,361800.0,34.5961,34.6317,34.5819,34.5961,361800.0
2014-08-08 09:30:00,48.77,48.8,48.57,48.61,90600.0,34.6886,34.7099,34.5463,34.5748,90600.0
2014-08-08 09:35:00,48.61,48.7,48.6,48.62,47100.0,34.5748,34.6388,34.5677,34.5819,47100.0
2014-08-08 09:40:00,48.61,48.64,48.53,48.54,34000.0,34.5748,34.5961,34.5179,34.525,34000.0
2014-08-08 09:45:00,48.55,48.58,48.52,48.57,22400.0,34.5321,34.5535,34.5108,34.5463,22400.0
2014-08-08 09:50:00,48.57,48.63,48.54,48.54,30000.0,34.5463,34.589,34.525,34.525,30000.0
2014-08-08 09:55:00,48.54,48.61,48.54,48.58,30900.0,34.525,34.5748,34.525,34.5535,30900.0
2014-08-08 10:00:00,48.56,48.64,48.52,48.63,56600.0,34.5392,34.5961,34.5108,34.589,56600.0
2014-08-08 10:05:00,48.63,48.7,48.59,48.59,96500.0,34.589,34.6388,34.5606,34.5606,96500.0
2014-08-08 10:10:00,48.61,48.64,48.55,48.57,43000.0,34.5748,34.5961,34.5321,34.5463,43000.0
2014-08-08 10:15:00,48.57,48.67,48.56,48.62,28500.0,34.5463,34.6175,34.5392,34.5819,28500.0
2014-08-08 10:20:00,48.62,48.7,48.61,48.7,19300.0,34.5819,34.6388,34.5748,34.6388,19300.0
2014-08-08 10:25:00,48.7,48.73,48.65,48.71,52900.0,34.6388,34.6601,34.6032,34.6459,52900.0
2014-08-08 10:30:00,48.69,48.73,48.63,48.66,31100.0,34.6317,34.6601,34.589,34.6104,31100.0
2014-08-08 10:35:00,48.66,48.73,48.62,48.72,30800.0,34.6104,34.6601,34.5819,34.653,30800.0
2014-08-08 10:40:00,48.71,48.83,48.7,48.8,50900.0,34.6459,34.7313,34.6388,34.7099,50900.0
2014-08-08 10:45:00,48.8,48.82,48.77,48.77,58800.0,34.7099,34.7242,34.6886,34.6886,58800.0
2014-08-08 10:50:00,48.78,48.82,48.75,48.79,25200.0,34.6957,34.7242,34.6744,34.7028,25200.0
2014-08-08 10:55:00,48.79,48.81,48.77,48.78,25900.0,34.7028,34.717,34.6886,34.6957,25900.0
2014-08-08 11:00:00,48.78,48.82,48.75,48.81,33500.0,34.6957,34.7242,34.6744,34.717,33500.0
2014-08-08 11:05:00,48.81,48.82,48.78,48.81,28500.0,34.717,34.7242,34.6957,34.717,28500.0
2014-08-08 11:10:00,48.82,48.91,48.8,48.87,41900.0,34.7242,34.7882,34.7099,34.7597,41900.0
2014-08-08 11:15:00,48.87,48.91,48.83,48.91,26200.0,34.7597,34.7882,34.7313,34.7882,26200.0
2014-08-08 11:20:00,48.9,48.94,48.85,48.9,44700.0,34.7811,34.8095,34.7455,34.7811,44700.0
2014-08-08 11:25:00,48.9,48.93,48.87,48.89,52500.0,34.7811,34.8024,34.7597,34.7739,52500.0
2014-08-08 11:30:00,48.9,48.93,48.89,48.92,49500.0,34.7811,34.8024,34.7739,34.7953,49500.0
2014-08-08 11:35:00,48.91,48.96,48.88,48.92,29000.0,34.7882,34.8237,34.7668,34.7953,29000.0
2014-08-08 11:40:00,48.91,48.97,48.91,48.97,24700.0,34.7882,34.8308,34.7882,34.8308,24700.0
2014-08-08 11:45:00,48.96,48.98,48.92,48.94,27700.0,34.8237,34.838,34.7953,34.8095,27700.0
2014-08-08 11:50:00,48.94,48.97,48.91,48.91,26900.0,34.8095,34.8308,34.7882,34.7882,26900.0
2014-08-08 11:55:00,48.91,48.98,48.91,48.92,37600.0,34.7882,34.838,34.7882,34.7953,37600.0
2014-08-08 12:00:00,48.93,48.97,48.91,48.93,35300.0,34.8024,34.8308,34.7882,34.8024,35300.0
2014-08-08 12:05:00,48.93,48.95,48.91,48.91,29600.0,34.8024,34.8166,34.7882,34.7882,29600.0
2014-08-08 12:10:00,48.91,48.94,48.91,48.92,21100.0,34.7882,34.8095,34.7882,34.7953,21100.0
2014-08-08 12:15:00,48.92,48.92,48.86,48.88,57000.0,34.7953,34.7953,34.7526,34.7668,57000.0
2014-08-08 12:20:00,48.87,48.88,48.83,48.85,18000.0,34.7597,34.7668,34.7313,34.7455,18000.0
2014-08-08 12:25:00,48.85,48.86,48.8,48.83,19800.0,34.7455,34.7526,34.7099,34.7313,19800.0
2014-08-08 12:30:00,48.82,48.86,48.8,48.83,27000.0,34.7242,34.7526,34.7099,34.7313,27000.0
2014-08-08 12:35:00,48.83,48.88,48.83,48.88,31300.0,34.7313,34.7668,34.7313,34.7668,31300.0
2014-08-08 12:40:00,48.88,48.95,48.87,48.94,51200.0,34.7668,34.8166,34.7597,34.8095,51200.0
2014-08-08 12:45:00,48.94,48.94,48.89,48.91,59100.0,34.8095,34.8095,34.7739,34.7882,59100.0
2014-08-08 12:50:00,48.91,48.98,48.91,48.94,46700.0,34.7882,34.838,34.7882,34.8095,46700.0
2014-08-08 12:55:00,48.94,48.94,48.9,48.91,32600.0,34.8095,34.8095,34.7811,34.7882,32600.0
2014-08-08 13:00:00,48.91,48.94,48.88,48.93,77900.0,34.7882,34.8095,34.7668,34.8024,77900.0
2014-08-08 13:05:00,48.93,48.94,48.88,48.91,34600.0,34.8024,34.8095,34.7668,34.7882,34600.0
2014-08-08 13:10:00,48.92,48.93,48.88,48.93,55200.0,34.7953,34.8024,34.7668,34.8024,55200.0
2014-08-08 13:15:00,48.92,48.98,48.89,48.98,156000.0,34.7953,34.838,34.7739,34.838,156000.0
2014-08-08 13:20:00,48.99,49.01,48.96,49.01,68000.0,34.8451,34.8593,34.8237,34.8593,68000.0
2014-08-08 13:25:00,49.01,49.1,49.01,49.04,69600.0,34.8593,34.9233,34.8593,34.8806,69600.0
2014-08-08 13:30:00,49.05,49.08,48.99,49.04,46600.0,34.8878,34.9091,34.8451,34.8806,46600.0
2014-08-08 13:35:00,49.05,49.05,48.98,49.01,16700.0,34.8878,34.8878,34.838,34.8593,16700.0
2014-08-08 13:40:00,49.01,49.05,48.99,49.02,23100.0,34.8593,34.8878,34.8451,34.8664,23100.0
2014-08-08 13:45:00,49.03,49.06,49.01,49.02,32300.0,34.8735,34.8949,34.8593,34.8664,32300.0
2014-08-08 13:50:00,49.04,49.04,48.99,49.01,21700.0,34.8806,34.8806,34.8451,34.8593,21700.0
2014-08-08 13:55:00,49.01,49.05,49.0,49.04,37600.0,34.8593,34.8878,34.8522,34.8806,37600.0
2014-08-08 14:00:00,49.05,49.11,49.03,49.06,29400.0,34.8878,34.9304,34.8735,34.8949,29400.0
2014-08-08 14:05:00,49.06,49.1,49.05,49.06,44100.0,34.8949,34.9233,34.8878,34.8949,44100.0
2014-08-08 14:10:00,49.05,49.05,49.0,49.01,20800.0,34.8878,34.8878,34.8522,34.8593,20800.0
2014-08-08 14:15:00,49.02,49.02,48.99,49.0,20600.0,34.8664,34.8664,34.8451,34.8522,20600.0
2014-08-08 14:20:00,49.0,49.05,48.98,49.04,24600.0,34.8522,34.8878,34.838,34.8806,24600.0
2014-08-08 14:25:00,49.05,49.08,49.02,49.08,36700.0,34.8878,34.9091,34.8664,34.9091,36700.0
2014-08-08 14:30:00,49.07,49.12,49.05,49.08,23200.0,34.902,34.9375,34.8878,34.9091,23200.0
2014-08-08 14:35:00,49.08,49.11,49.05,49.09,39900.0,34.9091,34.9304,34.8878,34.9162,39900.0
2014-08-08 14:40:00,49.09,49.1,49.02,49.05,35400.0,34.9162,34.9233,34.8664,34.8878,35400.0
2014-08-08 14:45:00,49.06,49.1,49.04,49.06,50500.0,34.8949,34.9233,34.8806,34.8949,50500.0
2014-08-08 14:50:00,49.06,49.11,49.04,49.05,30500.0,34.8949,34.9304,34.8806,34.8878,30500.0
2014-08-08 14:55:00,49.05,49.06,49.01,49.01,35700.0,34.8878,34.8949,34.8593,34.8593,35700.0
2014-08-08 15:00:00,49.01,49.05,49.0,49.04,24000.0,34.8593,34.8878,34.8522,34.8806,24000.0
2014-08-08 15:05:00,49.03,49.05,49.01,49.03,66800.0,34.8735,34.8878,34.8593,34.8735,66800.0
2014-08-08 15:10:00,49.03,49.03,49.0,49.03,45200.0,34.8735,34.8735,34.8522,34.8735,45200.0
2014-08-08 15:15:00,49.03,49.05,49.0,49.02,38000.0,34.8735,34.8878,34.8522,34.8664,38000.0
2014-08-08 15:20:00,49.02,49.06,49.01,49.06,31200.0,34.8664,34.8949,34.8593,34.8949,31200.0
2014-08-08 15:25:00,49.05,49.11,49.05,49.1,57500.0,34.8878,34.9304,34.8878,34.9233,57500.0
2014-08-08 15:30:00,49.11,49.14,49.09,49.13,43700.0,34.9304,34.9518,34.9162,34.9447,43700.0
2014-08-08 15:35:00,49.14,49.15,49.09,49.12,61400.0,34.9518,34.9589,34.9162,34.9375,61400.0
2014-08-08 15:40:00,49.13,49.19,49.11,49.17,82900.0,34.9447,34.9873,34.9304,34.9731,82900.0
2014-08-08 15:45:00,49.18,49.2,49.14,49.19,95600.0,34.9802,34.9944,34.9518,34.9873,95600.0
2014-08-08 15:50:00,49.19,49.22,49.16,49.19,107900.0,34.9873,35.0087,34.966,34.9873,107900.0
2014-08-08 15:55:00,49.2,49.22,49.18,49.18,232900.0,34.9944,35.0087,34.9802,34.9802,232900.0
2014-08-11 09:30:00,49.52,49.73,49.47,49.65,117100.0,35.222,35.3714,35.1865,35.3145,117100.0
2014-08-11 09:35:00,49.61,49.64,49.4,49.49,35400.0,35.2861,35.3074,35.1367,35.2007,35400.0
2014-08-11 09:40:00,49.47,49.52,49.41,49.49,30900.0,35.1865,35.222,35.1438,35.2007,30900.0
2014-08-11 09:45:00,49.49,49.52,49.34,49.35,19500.0,35.2007,35.222,35.094,35.1011,19500.0
2014-08-11 09:50:00,49.36,49.41,49.28,49.4,37400.0,35.1082,35.1438,35.0513,35.1367,37400.0
2014-08-11 09:55:00,49.41,49.46,49.32,49.35,41500.0,35.1438,35.1794,35.0798,35.1011,41500.0
2014-08-11 10:00:00,49.35,49.41,49.3,49.41,25400.0,35.1011,35.1438,35.0656,35.1438,25400.0
2014-08-11 10:05:00,49.4,49.47,49.35,49.45,42300.0,35.1367,35.1865,35.1011,35.1723,42300.0
2014-08-11 10:10:00,49.46,49.52,49.43,49.43,26200.0,35.1794,35.222,35.158,35.158,26200.0
2014-08-11 10:15:00,49.43,49.45,49.4,49.4,31100.0,35.158,35.1723,35.1367,35.1367,31100.0
2014-08-11 10:20:00,49.39,49.4,49.36,49.37,19600.0,35.1296,35.1367,35.1082,35.1154,19600.0
2014-08-11 10:25:00,49.37,49.39,49.34,49.35,24700.0,35.1154,35.1296,35.094,35.1011,24700.0
2014-08-11 10:30:00,49.34,49.37,49.3,49.34,20300.0,35.094,35.1154,35.0656,35.094,20300.0
2014-08-11 10:35:00,49.35,49.43,49.35,49.41,25700.0,35.1011,35.158,35.1011,35.1438,25700.0
2014-08-11 10:40:00,49.41,49.44,49.39,49.42,31500.0,35.1438,35.1651,35.1296,35.1509,31500.0
2014-08-11 10:45:00,49.42,49.48,49.41,49.43,43300.0,35.1509,35.1936,35.1438,35.158,43300.0
2014-08-11 10:50:00,49.43,49.43,49.36,49.41,34600.0,35.158,35.158,35.1082,35.1438,34600.0
2014-08-11 10:55:00,49.41,49.44,49.41,49.42,22200.0,35.1438,35.1651,35.1438,35.1509,22200.0
2014-08-11 11:00:00,49.41,49.48,49.41,49.46,35000.0,35.1438,35.1936,35.1438,35.1794,35000.0
2014-08-11 11:05:00,49.46,49.52,49.46,49.5,24400.0,35.1794,35.222,35.1794,35.2078,24400.0
2014-08-11 11:10:00,49.49,49.65,49.49,49.63,75900.0,35.2007,35.3145,35.2007,35.3003,75900.0
2014-08-11 11:15:00,49.63,49.67,49.62,49.67,49700.0,35.3003,35.3287,35.2932,35.3287,49700.0
2014-08-11 11:20:00,49.67,49.69,49.58,49.58,50200.0,35.3287,35.343,35.2647,35.2647,50200.0
2014-08-11 11:25:00,49.59,49.61,49.57,49.61,26500.0,35.2718,35.2861,35.2576,35.2861,26500.0
2014-08-11 11:30:00,49.61,49.63,49.57,49.61,23000.0,35.2861,35.3003,35.2576,35.2861,23000.0
2014-08-11 11:35:00,49.61,49.61,49.56,49.57,16100.0,35.2861,35.2861,35.2505,35.2576,16100.0
2014-08-11 11:40:00,49.57,49.58,49.52,49.53,36700.0,35.2576,35.2647,35.222,35.2292,36700.0
2014-08-11 11:45:00,49.53,49.54,49.48,49.5,24000.0,35.2292,35.2363,35.1936,35.2078,24000.0
2014-08-11 11:50:00,49.51,49.52,49.41,49.43,31900.0,35.2149,35.222,35.1438,35.158,31900.0
2014-08-11 11:55:00,49.43,49.44,49.4,49.41,22700.0,35.158,35.1651,35.1367,35.1438,22700.0
2014-08-11 12:00:00,49.41,49.42,49.32,49.32,19300.0,35.1438,35.1509,35.0798,35.0798,19300.0
2014-08-11 12:05:00,49.32,49.37,49.3,49.31,23100.0,35.0798,35.1154,35.0656,35.0727,23100.0
2014-08-11 12:10:00,49.32,49.41,49.3,49.39,39700.0,35.0798,35.1438,35.0656,35.1296,39700.0
2014-08-11 12:15:00,49.39,49.41,49.37,49.4,17000.0,35.1296,35.1438,35.1154,35.1367,17000.0
2014-08-11 12:20:00,49.4,49.42,49.36,49.41,28700.0,35.1367,35.1509,35.1082,35.1438,28700.0
2014-08-11 12:25:00,49.42,49.46,49.4,49.45,22100.0,35.1509,35.1794,35.1367,35.1723,22100.0
2014-08-11 12:30:00,49.44,49.45,49.39,49.39,46000.0,35.1651,35.1723,35.1296,35.1296,46000.0
2014-08-11 12:35:00,49.39,49.42,49.39,49.41,43200.0,35.1296,35.1509,35.1296,35.1438,43200.0
2014-08-11 12:40:00,49.4,49.46,49.4,49.44,23400.0,35.1367,35.1794,35.1367,35.1651,23400.0
2014-08-11 12:45:00,49.44,49.46,49.4,49.41,8300.0,35.1651,35.1794,35.1367,35.1438,8300.0
2014-08-11 12:50:00,49.41,49.43,49.39,49.41,13300.0,35.1438,35.158,35.1296,35.1438,13300.0
2014-08-11 12:55:00,49.41,49.44,49.38,49.39,23600.0,35.1438,35.1651,35.1225,35.1296,23600.0
2014-08-11 13:00:00,49.39,49.44,49.39,49.43,21300.0,35.1296,35.1651,35.1296,35.158,21300.0
2014-08-11 13:05:00,49.44,49.45,49.42,49.42,14100.0,35.1651,35.1723,35.1509,35.1509,14100.0
2014-08-11 13:10:00,49.41,49.42,49.4,49.4,25400.0,35.1438,35.1509,35.1367,35.1367,25400.0
2014-08-11 13:15:00,49.39,49.39,49.36,49.38,6000.0,35.1296,35.1296,35.1082,35.1225,6000.0
2014-08-11 13:20:00,49.38,49.39,49.35,49.36,8600.0,35.1225,35.1296,35.1011,35.1082,8600.0
2014-08-11 13:25:00,49.35,49.36,49.32,49.32,12200.0,35.1011,35.1082,35.0798,35.0798,12200.0
2014-08-11 13:30:00,49.33,49.36,49.33,49.35,16100.0,35.0869,35.1082,35.0869,35.1011,16100.0
2014-08-11 13:35:00,49.34,49.36,49.33,49.34,7000.0,35.094,35.1082,35.0869,35.094,7000.0
2014-08-11 13:40:00,49.33,49.34,49.3,49.32,15300.0,35.0869,35.094,35.0656,35.0798,15300.0
2014-08-11 13:45:00,49.32,49.33,49.3,49.33,18500.0,35.0798,35.0869,35.0656,35.0869,18500.0
2014-08-11 13:50:00,49.33,49.33,49.24,49.25,17500.0,35.0869,35.0869,35.0229,35.03,17500.0
2014-08-11 13:55:00,49.24,49.25,49.2,49.22,30000.0,35.0229,35.03,34.9944,35.0087,30000.0
2014-08-11 14:00:00,49.22,49.22,49.15,49.2,27500.0,35.0087,35.0087,34.9589,34.9944,27500.0
2014-08-11 14:05:00,49.2,49.22,49.19,49.2,22400.0,34.9944,35.0087,34.9873,34.9944,22400.0
2014-08-11 14:10:00,49.2,49.22,49.19,49.19,35200.0,34.9944,35.0087,34.9873,34.9873,35200.0
2014-08-11 14:15:00,49.19,49.24,49.19,49.23,21700.0,34.9873,35.0229,34.9873,35.0158,21700.0
2014-08-11 14:20:00,49.24,49.24,49.2,49.22,18200.0,35.0229,35.0229,34.9944,35.0087,18200.0
2014-08-11 14:25:00,49.21,49.23,49.2,49.23,14000.0,35.0016,35.0158,34.9944,35.0158,14000.0
2014-08-11 14:30:00,49.22,49.22,49.16,49.18,31300.0,35.0087,35.0087,34.966,34.9802,31300.0
2014-08-11 14:35:00,49.18,49.2,49.16,49.19,20700.0,34.9802,34.9944,34.966,34.9873,20700.0
2014-08-11 14:40:00,49.19,49.21,49.18,49.2,11500.0,34.9873,35.0016,34.9802,34.9944,11500.0
2014-08-11 14:45:00,49.2,49.24,49.2,49.22,18300.0,34.9944,35.0229,34.9944,35.0087,18300.0
2014-08-11 14:50:00,49.23,49.24,49.2,49.21,33900.0,35.0158,35.0229,34.9944,35.0016,33900.0
2014-08-11 14:55:00,49.22,49.22,49.19,49.21,57900.0,35.0087,35.0087,34.9873,35.0016,57900.0
2014-08-11 15:00:00,49.2,49.21,49.17,49.18,42800.0,34.9944,35.0016,34.9731,34.9802,42800.0
2014-08-11 15:05:00,49.19,49.2,49.16,49.17,48000.0,34.9873,34.9944,34.966,34.9731,48000.0
2014-08-11 15:10:00,49.17,49.18,49.15,49.18,43100.0,34.9731,34.9802,34.9589,34.9802,43100.0
2014-08-11 15:15:00,49.18,49.18,49.13,49.13,49700.0,34.9802,34.9802,34.9447,34.9447,49700.0
2014-08-11 15:20:00,49.13,49.14,49.09,49.09,42500.0,34.9447,34.9518,34.9162,34.9162,42500.0
2014-08-11 15:25:00,49.09,49.1,49.02,49.02,70800.0,34.9162,34.9233,34.8664,34.8664,70800.0
2014-08-11 15:30:00,49.02,49.06,49.02,49.05,117000.0,34.8664,34.8949,34.8664,34.8878,117000.0
2014-08-11 15:35:00,49.05,49.07,49.04,49.05,46600.0,34.8878,34.902,34.8806,34.8878,46600.0
2014-08-11 15:40:00,49.06,49.06,49.03,49.05,92200.0,34.8949,34.8949,34.8735,34.8878,92200.0
2014-08-11 15:45:00,49.05,49.05,49.0,49.0,76900.0,34.8878,34.8878,34.8522,34.8522,76900.0
2014-08-11 15:50:00,49.0,49.1,49.0,49.07,132400.0,34.8522,34.9233,34.8522,34.902,132400.0
2014-08-11 15:55:00,49.07,49.11,49.06,49.08,189400.0,34.902,34.9304,34.8949,34.9091,189400.0
2014-08-12 09:30:00,49.01,49.16,48.96,49.0,73100.0,34.8593,34.966,34.8237,34.8522,73100.0
2014-08-12 09:35:00,48.95,49.06,48.91,49.04,27900.0,34.8166,34.8949,34.7882,34.8806,27900.0
2014-08-12 09:40:00,49.03,49.09,48.98,49.08,75400.0,34.8735,34.9162,34.838,34.9091,75400.0
2014-08-12 09:45:00,49.09,49.1,49.03,49.06,91000.0,34.9162,34.9233,34.8735,34.8949,91000.0
2014-08-12 09:50:00,49.06,49.14,49.04,49.06,42100.0,34.8949,34.9518,34.8806,34.8949,42100.0
2014-08-12 09:55:00,49.05,49.11,49.04,49.09,113900.0,34.8878,34.9304,34.8806,34.9162,113900.0
2014-08-12 10:00:00,49.09,49.15,49.08,49.14,34800.0,34.9162,34.9589,34.9091,34.9518,34800.0
2014-08-12 10:05:00,49.14,49.19,49.07,49.08,48200.0,34.9518,34.9873,34.902,34.9091,48200.0
2014-08-12 10:10:00,49.09,49.15,49.05,49.15,55800.0,34.9162,34.9589,34.8878,34.9589,55800.0
2014-08-12 10:15:00,49.15,49.21,49.13,49.19,86800.0,34.9589,35.0016,34.9447,34.9873,86800.0
2014-08-12 10:20:00,49.19,49.26,49.19,49.25,16700.0,34.9873,35.0371,34.9873,35.03,16700.0
2014-08-12 10:25:00,49.24,49.25,49.18,49.23,24600.0,35.0229,35.03,34.9802,35.0158,24600.0
2014-08-12 10:30:00,49.23,49.23,49.18,49.2,35100.0,35.0158,35.0158,34.9802,34.9944,35100.0
2014-08-12 10:35:00,49.2,49.23,49.16,49.23,35100.0,34.9944,35.0158,34.966,35.0158,35100.0
2014-08-12 10:40:00,49.22,49.26,49.22,49.25,112500.0,35.0087,35.0371,35.0087,35.03,112500.0
2014-08-12 10:45:00,49.25,49.32,49.25,49.3,95800.0,35.03,35.0798,35.03,35.0656,95800.0
2014-08-12 10:50:00,49.3,49.33,49.29,49.3,55900.0,35.0656,35.0869,35.0585,35.0656,55900.0
2014-08-12 10:55:00,49.3,49.39,49.3,49.3,94600.0,35.0656,35.1296,35.0656,35.0656,94600.0
2014-08-12 11:00:00,49.29,49.3,49.18,49.24,84300.0,35.0585,35.0656,34.9802,35.0229,84300.0
2014-08-12 11:05:00,49.24,49.25,49.16,49.19,48900.0,35.0229,35.03,34.966,34.9873,48900.0
2014-08-12 11:10:00,49.19,49.23,49.16,49.21,38200.0,34.9873,35.0158,34.966,35.0016,38200.0
2014-08-12 11:15:00,49.21,49.21,49.15,49.2,15100.0,35.0016,35.0016,34.9589,34.9944,15100.0
2014-08-12 11:20:00,49.2,49.22,49.14,49.15,26800.0,34.9944,35.0087,34.9518,34.9589,26800.0
2014-08-12 11:25:00,49.14,49.16,49.11,49.13,22400.0,34.9518,34.966,34.9304,34.9447,22400.0
2014-08-12 11:30:00,49.12,49.16,49.11,49.13,21500.0,34.9375,34.966,34.9304,34.9447,21500.0
2014-08-12 11:35:00,49.13,49.19,49.1,49.1,39000.0,34.9447,34.9873,34.9233,34.9233,39000.0
2014-08-12 11:40:00,49.1,49.12,49.07,49.11,11100.0,34.9233,34.9375,34.902,34.9304,11100.0
2014-08-12 11:45:00,49.11,49.16,49.07,49.07,32900.0,34.9304,34.966,34.902,34.902,32900.0
2014-08-12 11:50:00,49.08,49.08,49.04,49.05,71400.0,34.9091,34.9091,34.8806,34.8878,71400.0
2014-08-12 11:55:00,49.04,49.05,48.98,48.98,21200.0,34.8806,34.8878,34.838,34.838,21200.0
2014-08-12 12:00:00,48.98,48.99,48.93,48.97,18200.0,34.838,34.8451,34.8024,34.8308,18200.0
2014-08-12 12:05:00,48.96,49.01,48.94,49.01,48100.0,34.8237,34.8593,34.8095,34.8593,48100.0
2014-08-12 12:10:00,49.0,49.01,48.98,48.98,26700.0,34.8522,34.8593,34.838,34.838,26700.0
2014-08-12 12:15:00,48.99,48.99,48.96,48.97,13000.0,34.8451,34.8451,34.8237,34.8308,13000.0
2014-08-12 12:20:00,48.97,49.0,48.96,48.99,21500.0,34.8308,34.8522,34.8237,34.8451,21500.0
2014-08-12 12:25:00,48.99,48.99,48.95,48.95,16900.0,34.8451,34.8451,34.8166,34.8166,16900.0
2014-08-12 12:30:00,48.96,49.0,48.96,48.99,16900.0,34.8237,34.8522,34.8237,34.8451,16900.0
2014-08-12 12:35:00,48.99,49.08,48.99,49.08,21700.0,34.8451,34.9091,34.8451,34.9091,21700.0
2014-08-12 12:40:00,49.07,49.16,49.07,49.12,17900.0,34.902,34.966,34.902,34.9375,17900.0
2014-08-12 12:45:00,49.14,49.14,49.11,49.12,8900.0,34.9518,34.9518,34.9304,34.9375,8900.0
2014-08-12 12:50:00,49.11,49.11,49.07,49.09,7900.0,34.9304,34.9304,34.902,34.9162,7900.0
2014-08-12 12:55:00,49.09,49.11,49.07,49.07,15100.0,34.9162,34.9304,34.902,34.902,15100.0
2014-08-12 13:00:00,49.07,49.07,49.04,49.06,14200.0,34.902,34.902,34.8806,34.8949,14200.0
2014-08-12 13:05:00,49.05,49.09,49.03,49.03,54300.0,34.8878,34.9162,34.8735,34.8735,54300.0
2014-08-12 13:10:00,49.03,49.04,49.0,49.0,39800.0,34.8735,34.8806,34.8522,34.8522,39800.0
2014-08-12 13:15:00,49.0,49.03,48.98,49.02,29500.0,34.8522,34.8735,34.838,34.8664,29500.0
2014-08-12 13:20:00,49.02,49.05,48.99,49.01,18700.0,34.8664,34.8878,34.8451,34.8593,18700.0
2014-08-12 13:25:00,49.02,49.06,49.01,49.06,20600.0,34.8664,34.8949,34.8593,34.8949,20600.0
2014-08-12 13:30:00,49.06,49.06,48.98,49.01,16800.0,34.8949,34.8949,34.838,34.8593,16800.0
2014-08-12 13:35:00,49.01,49.02,48.98,49.0,20000.0,34.8593,34.8664,34.838,34.8522,20000.0
2014-08-12 13:40:00,49.01,49.05,48.99,49.04,11400.0,34.8593,34.8878,34.8451,34.8806,11400.0
2014-08-12 13:45:00,49.04,49.04,48.99,49.01,16500.0,34.8806,34.8806,34.8451,34.8593,16500.0
2014-08-12 13:50:00,49.01,49.04,49.0,49.02,18800.0,34.8593,34.8806,34.8522,34.8664,18800.0
2014-08-12 13:55:00,49.01,49.01,48.98,48.99,24100.0,34.8593,34.8593,34.838,34.8451,24100.0
2014-08-12 14:00:00,48.99,49.01,48.96,48.97,16500.0,34.8451,34.8593,34.8237,34.8308,16500.0
2014-08-12 14:05:00,48.97,48.98,48.91,48.91,36500.0,34.8308,34.838,34.7882,34.7882,36500.0
2014-08-12 14:10:00,48.91,48.93,48.89,48.92,35700.0,34.7882,34.8024,34.7739,34.7953,35700.0
2014-08-12 14:15:00,48.93,48.95,48.89,48.91,27000.0,34.8024,34.8166,34.7739,34.7882,27000.0
2014-08-12 14:20:00,48.91,48.93,48.88,48.91,21100.0,34.7882,34.8024,34.7668,34.7882,21100.0
2014-08-12 14:25:00,48.91,48.93,48.85,48.88,33000.0,34.7882,34.8024,34.7455,34.7668,33000.0
2014-08-12 14:30:00,48.88,48.9,48.83,48.87,25000.0,34.7668,34.7811,34.7313,34.7597,25000.0
2014-08-12 14:35:00,48.88,48.96,48.85,48.95,34100.0,34.7668,34.8237,34.7455,34.8166,34100.0
2014-08-12 14:40:00,48.94,48.98,48.91,48.96,23400.0,34.8095,34.838,34.7882,34.8237,23400.0
2014-08-12 14:45:00,48.96,48.96,48.93,48.94,8800.0,34.8237,34.8237,34.8024,34.8095,8800.0
2014-08-12 14:50:00,48.94,48.98,48.94,48.97,17900.0,34.8095,34.838,34.8095,34.8308,17900.0
2014-08-12 14:55:00,48.98,48.98,48.94,48.95,12000.0,34.838,34.838,34.8095,34.8166,12000.0
2014-08-12 15:00:00,48.95,48.97,48.95,48.96,11100.0,34.8166,34.8308,34.8166,34.8237,11100.0
2014-08-12 15:05:00,48.96,49.0,48.95,49.0,26400.0,34.8237,34.8522,34.8166,34.8522,26400.0
2014-08-12 15:10:00,49.0,49.04,48.98,49.02,39900.0,34.8522,34.8806,34.838,34.8664,39900.0
2014-08-12 15:15:00,49.02,49.04,49.01,49.03,24500.0,34.8664,34.8806,34.8593,34.8735,24500.0
2014-08-12 15:20:00,49.03,49.04,49.01,49.02,29900.0,34.8735,34.8806,34.8593,34.8664,29900.0
2014-08-12 15:25:00,49.03,49.04,48.97,48.98,34700.0,34.8735,34.8806,34.8308,34.838,34700.0
2014-08-12 15:30:00,48.98,48.99,48.96,48.96,44900.0,34.838,34.8451,34.8237,34.8237,44900.0
2014-08-12 15:35:00,48.96,49.0,48.94,48.99,64400.0,34.8237,34.8522,34.8095,34.8451,64400.0
2014-08-12 15:40:00,49.0,49.04,48.98,49.03,83800.0,34.8522,34.8806,34.838,34.8735,83800.0
2014-08-12 15:45:00,49.04,49.05,49.01,49.05,80300.0,34.8806,34.8878,34.8593,34.8878,80300.0
2014-08-12 15:50:00,49.04,49.07,48.99,49.0,124900.0,34.8806,34.902,34.8451,34.8522,124900.0
2014-08-12 15:55:00,49.0,49.03,48.97,48.99,296900.0,34.8522,34.8735,34.8308,34.8451,296900.0
2014-08-13 09:30:00,49.35,49.5,49.34,49.37,91800.0,35.1011,35.2078,35.094,35.1154,91800.0
2014-08-13 09:35:00,49.37,49.42,49.24,49.27,65600.0,35.1154,35.1509,35.0229,35.0442,65600.0
2014-08-13 09:40:00,49.28,49.32,49.24,49.27,18400.0,35.0513,35.0798,35.0229,35.0442,18400.0
2014-08-13 09:45:00,49.28,49.32,49.27,49.29,21400.0,35.0513,35.0798,35.0442,35.0585,21400.0
2014-08-13 09:50:00,49.29,49.32,49.26,49.27,19700.0,35.0585,35.0798,35.0371,35.0442,19700.0
2014-08-13 09:55:00,49.28,49.3,49.19,49.3,53900.0,35.0513,35.0656,34.9873,35.0656,53900.0
2014-08-13 10:00:00,49.29,49.35,49.29,49.34,158900.0,35.0585,35.1011,35.0585,35.094,158900.0
2014-08-13 10:05:00,49.34,49.45,49.33,49.43,52200.0,35.094,35.1723,35.0869,35.158,52200.0
2014-08-13 10:10:00,49.43,49.48,49.42,49.47,66000.0,35.158,35.1936,35.1509,35.1865,66000.0
2014-08-13 10:15:00,49.47,49.48,49.42,49.45,32800.0,35.1865,35.1936,35.1509,35.1723,32800.0
2014-08-13 10:20:00,49.45,49.48,49.43,49.47,30000.0,35.1723,35.1936,35.158,35.1865,30000.0
2014-08-13 10:25:00,49.47,49.48,49.38,49.38,47600.0,35.1865,35.1936,35.1225,35.1225,47600.0
2014-08-13 10:30:00,49.39,49.41,49.32,49.33,44000.0,35.1296,35.1438,35.0798,35.0869,44000.0
2014-08-13 10:35:00,49.33,49.33,49.29,49.3,59800.0,35.0869,35.0869,35.0585,35.0656,59800.0
2014-08-13 10:40:00,49.3,49.32,49.29,49.3,47700.0,35.0656,35.0798,35.0585,35.0656,47700.0
2014-08-13 10:45:00,49.31,49.36,49.29,49.33,30500.0,35.0727,35.1082,35.0585,35.0869,30500.0
2014-08-13 10:50:00,49.33,49.4,49.32,49.4,37000.0,35.0869,35.1367,35.0798,35.1367,37000.0
2014-08-13 10:55:00,49.4,49.45,49.39,49.41,47300.0,35.1367,35.1723,35.1296,35.1438,47300.0
2014-08-13 11:00:00,49.4,49.49,49.4,49.48,42000.0,35.1367,35.2007,35.1367,35.1936,42000.0
2014-08-13 11:05:00,49.48,49.55,49.48,49.54,41500.0,35.1936,35.2434,35.1936,35.2363,41500.0
2014-08-13 11:10:00,49.55,49.59,49.54,49.58,43500.0,35.2434,35.2718,35.2363,35.2647,43500.0
2014-08-13 11:15:00,49.57,49.59,49.56,49.57,14700.0,35.2576,35.2718,35.2505,35.2576,14700.0
2014-08-13 11:20:00,49.57,49.6,49.56,49.59,27400.0,35.2576,35.2789,35.2505,35.2718,27400.0
2014-08-13 11:25:00,49.59,49.64,49.58,49.64,30000.0,35.2718,35.3074,35.2647,35.3074,30000.0
2014-08-13 11:30:00,49.64,49.66,49.61,49.62,37100.0,35.3074,35.3216,35.2861,35.2932,37100.0
2014-08-13 11:35:00,49.61,49.64,49.55,49.56,46100.0,35.2861,35.3074,35.2434,35.2505,46100.0
2014-08-13 11:40:00,49.56,49.59,49.54,49.58,21900.0,35.2505,35.2718,35.2363,35.2647,21900.0
2014-08-13 11:45:00,49.58,49.58,49.52,49.53,95500.0,35.2647,35.2647,35.222,35.2292,95500.0
2014-08-13 11:50:00,49.52,49.53,49.45,49.45,25300.0,35.222,35.2292,35.1723,35.1723,25300.0
2014-08-13 11:55:00,49.45,49.48,49.43,49.48,36700.0,35.1723,35.1936,35.158,35.1936,36700.0
2014-08-13 12:00:00,49.48,49.48,49.44,49.45,14600.0,35.1936,35.1936,35.1651,35.1723,14600.0
2014-08-13 12:05:00,49.44,49.45,49.35,49.37,44100.0,35.1651,35.1723,35.1011,35.1154,44100.0
2014-08-13 12:10:00,49.37,49.39,49.36,49.37,179300.0,35.1154,35.1296,35.1082,35.1154,179300.0
2014-08-13 12:15:00,49.37,49.4,49.35,49.38,22900.0,35.1154,35.1367,35.1011,35.1225,22900.0
2014-08-13 12:20:00,49.39,49.41,49.37,49.4,17700.0,35.1296,35.1438,35.1154,35.1367,17700.0
2014-08-13 12:25:00,49.4,49.44,49.39,49.41,33100.0,35.1367,35.1651,35.1296,35.1438,33100.0
2014-08-13 12:30:00,49.41,49.41,49.39,49.4,6800.0,35.1438,35.1438,35.1296,35.1367,6800.0
2014-08-13 12:35:00,49.4,49.41,49.38,49.39,26400.0,35.1367,35.1438,35.1225,35.1296,26400.0
2014-08-13 12:40:00,49.39,49.39,49.34,49.35,19600.0,35.1296,35.1296,35.094,35.1011,19600.0
2014-08-13 12:45:00,49.35,49.41,49.35,49.41,21700.0,35.1011,35.1438,35.1011,35.1438,21700.0
2014-08-13 12:50:00,49.41,49.42,49.38,49.38,12400.0,35.1438,35.1509,35.1225,35.1225,12400.0
2014-08-13 12:55:00,49.38,49.39,49.33,49.34,19500.0,35.1225,35.1296,35.0869,35.094,19500.0
2014-08-13 13:00:00,49.34,49.41,49.34,49.41,23400.0,35.094,35.1438,35.094,35.1438,23400.0
2014-08-13 13:05:00,49.41,49.45,49.41,49.43,26700.0,35.1438,35.1723,35.1438,35.158,26700.0
2014-08-13 13:10:00,49.43,49.45,49.39,49.39,17500.0,35.158,35.1723,35.1296,35.1296,17500.0
2014-08-13 13:15:00,49.39,49.42,49.39,49.39,21500.0,35.1296,35.1509,35.1296,35.1296,21500.0
2014-08-13 13:20:00,49.39,49.41,49.39,49.41,13200.0,35.1296,35.1438,35.1296,35.1438,13200.0
2014-08-13 13:25:00,49.41,49.41,49.38,49.4,17400.0,35.1438,35.1438,35.1225,35.1367,17400.0
2014-08-13 13:30:00,49.39,49.41,49.38,49.4,26000.0,35.1296,35.1438,35.1225,35.1367,26000.0
2014-08-13 13:35:00,49.4,49.41,49.38,49.4,32300.0,35.1367,35.1438,35.1225,35.1367,32300.0
2014-08-13 13:40:00,49.4,49.41,49.39,49.41,18100.0,35.1367,35.1438,35.1296,35.1438,18100.0
2014-08-13 13:45:00,49.4,49.44,49.39,49.43,33300.0,35.1367,35.1651,35.1296,35.158,33300.0
2014-08-13 13:50:00,49.43,49.43,49.41,49.41,23200.0,35.158,35.158,35.1438,35.1438,23200.0
2014-08-13 13:55:00,49.42,49.42,49.41,49.42,8600.0,35.1509,35.1509,35.1438,35.1509,8600.0
2014-08-13 14:00:00,49.41,49.42,49.4,49.4,19100.0,35.1438,35.1509,35.1367,35.1367,19100.0
2014-08-13 14:05:00,49.41,49.41,49.36,49.37,62500.0,35.1438,35.1438,35.1082,35.1154,62500.0
2014-08-13 14:10:00,49.38,49.38,49.36,49.37,24800.0,35.1225,35.1225,35.1082,35.1154,24800.0
2014-08-13 14:15:00,49.37,49.39,49.36,49.36,19400.0,35.1154,35.1296,35.1082,35.1082,19400.0
2014-08-13 14:20:00,49.36,49.36,49.32,49.32,27300.0,35.1082,35.1082,35.0798,35.0798,27300.0
2014-08-13 14:25:00,49.31,49.33,49.28,49.3,48200.0,35.0727,35.0869,35.0513,35.0656,48200.0
2014-08-13 14:30:00,49.3,49.33,49.29,49.3,38400.0,35.0656,35.0869,35.0585,35.0656,38400.0
2014-08-13 14:35:00,49.3,49.38,49.3,49.37,28400.0,35.0656,35.1225,35.0656,35.1154,28400.0
2014-08-13 14:40:00,49.38,49.4,49.38,49.38,26700.0,35.1225,35.1367,35.1225,35.1225,26700.0
2014-08-13 14:45:00,49.38,49.39,49.35,49.36,19800.0,35.1225,35.1296,35.1011,35.1082,19800.0
2014-08-13 14:50:00,49.35,49.36,49.32,49.34,39000.0,35.1011,35.1082,35.0798,35.094,39000.0
2014-08-13 14:55:00,49.35,49.35,49.3,49.31,31000.0,35.1011,35.1011,35.0656,35.0727,31000.0
2014-08-13 15:00:00,49.31,49.31,49.27,49.29,30200.0,35.0727,35.0727,35.0442,35.0585,30200.0
2014-08-13 15:05:00,49.28,49.31,49.28,49.3,43000.0,35.0513,35.0727,35.0513,35.0656,43000.0
2014-08-13 15:10:00,49.3,49.3,49.28,49.29,34500.0,35.0656,35.0656,35.0513,35.0585,34500.0
2014-08-13 15:15:00,49.29,49.31,49.28,49.29,41500.0,35.0585,35.0727,35.0513,35.0585,41500.0
2014-08-13 15:20:00,49.29,49.3,49.27,49.3,57200.0,35.0585,35.0656,35.0442,35.0656,57200.0
2014-08-13 15:25:00,49.3,49.31,49.27,49.27,64300.0,35.0656,35.0727,35.0442,35.0442,64300.0
2014-08-13 15:30:00,49.28,49.29,49.26,49.27,46400.0,35.0513,35.0585,35.0371,35.0442,46400.0
2014-08-13 15:35:00,49.27,49.27,49.23,49.23,113900.0,35.0442,35.0442,35.0158,35.0158,113900.0
2014-08-13 15:40:00,49.23,49.24,49.22,49.23,223200.0,35.0158,35.0229,35.0087,35.0158,223200.0
2014-08-13 15:45:00,49.23,49.24,49.22,49.23,178100.0,35.0158,35.0229,35.0087,35.0158,178100.0
2014-08-13 15:50:00,49.23,49.26,49.16,49.2,446500.0,35.0158,35.0371,34.966,34.9944,446500.0
2014-08-13 15:55:00,49.2,49.2,49.08,49.17,1039500.0,34.9944,34.9944,34.9091,34.9731,1039500.0
2014-08-14 09:30:00,49.3,49.47,49.26,49.38,109900.0,35.0656,35.1865,35.0371,35.1225,109900.0
2014-08-14 09:35:00,49.39,49.54,49.38,49.5,86100.0,35.1296,35.2363,35.1225,35.2078,86100.0
2014-08-14 09:40:00,49.5,49.57,49.47,49.47,64900.0,35.2078,35.2576,35.1865,35.1865,64900.0
2014-08-14 09:45:00,49.47,49.61,49.47,49.58,115900.0,35.1865,35.2861,35.1865,35.2647,115900.0
2014-08-14 09:50:00,49.59,49.73,49.58,49.71,80500.0,35.2718,35.3714,35.2647,35.3572,80500.0
2014-08-14 09:55:00,49.71,49.82,49.7,49.79,73000.0,35.3572,35.4354,35.3501,35.4141,73000.0
2014-08-14 10:00:00,49.8,49.81,49.71,49.72,57800.0,35.4212,35.4283,35.3572,35.3643,57800.0
2014-08-14 10:05:00,49.71,49.74,49.62,49.66,36200.0,35.3572,35.3785,35.2932,35.3216,36200.0
2014-08-14 10:10:00,49.65,49.77,49.64,49.76,40400.0,35.3145,35.3999,35.3074,35.3928,40400.0
2014-08-14 10:15:00,49.76,49.9,49.76,49.89,90800.0,35.3928,35.4923,35.3928,35.4852,90800.0
2014-08-14 10:20:00,49.89,49.93,49.87,49.93,95400.0,35.4852,35.5137,35.471,35.5137,95400.0
2014-08-14 10:25:00,49.93,49.93,49.84,49.88,93900.0,35.5137,35.5137,35.4497,35.4781,93900.0
2014-08-14 10:30:00,49.89,49.91,49.85,49.85,41100.0,35.4852,35.4994,35.4568,35.4568,41100.0
2014-08-14 10:35:00,49.85,49.86,49.75,49.77,53100.0,35.4568,35.4639,35.3856,35.3999,53100.0
2014-08-14 10:40:00,49.78,49.78,49.73,49.76,38000.0,35.407,35.407,35.3714,35.3928,38000.0
2014-08-14 10:45:00,49.76,49.79,49.68,49.71,135700.0,35.3928,35.4141,35.3359,35.3572,135700.0
2014-08-14 10:50:00,49.7,49.72,49.59,49.63,133000.0,35.3501,35.3643,35.2718,35.3003,133000.0
2014-08-14 10:55:00,49.63,49.66,49.6,49.61,47500.0,35.3003,35.3216,35.2789,35.2861,47500.0
2014-08-14 11:00:00,49.62,49.66,49.6,49.64,159600.0,35.2932,35.3216,35.2789,35.3074,159600.0
2014-08-14 11:05:00,49.64,49.67,49.59,49.59,118600.0,35.3074,35.3287,35.2718,35.2718,118600.0
2014-08-14 11:10:00,49.59,49.68,49.59,49.68,75100.0,35.2718,35.3359,35.2718,35.3359,75100.0
2014-08-14 11:15:00,49.68,49.74,49.65,49.69,56700.0,35.3359,35.3785,35.3145,35.343,56700.0
2014-08-14 11:20:00,49.7,49.7,49.63,49.65,68200.0,35.3501,35.3501,35.3003,35.3145,68200.0
2014-08-14 11:25:00,49.64,49.65,49.59,49.6,41100.0,35.3074,35.3145,35.2718,35.2789,41100.0
2014-08-14 11:30:00,49.6,49.76,49.6,49.76,42700.0,35.2789,35.3928,35.2789,35.3928,42700.0
2014-08-14 11:35:00,49.76,49.76,49.65,49.7,58600.0,35.3928,35.3928,35.3145,35.3501,58600.0
2014-08-14 11:40:00,49.7,49.71,49.6,49.66,64700.0,35.3501,35.3572,35.2789,35.3216,64700.0
2014-08-14 11:45:00,49.66,49.73,49.66,49.71,35800.0,35.3216,35.3714,35.3216,35.3572,35800.0
2014-08-14 11:50:00,49.72,49.72,49.64,49.7,30600.0,35.3643,35.3643,35.3074,35.3501,30600.0
2014-08-14 11:55:00,49.7,49.74,49.69,49.73,26600.0,35.3501,35.3785,35.343,35.3714,26600.0
2014-08-14 12:00:00,49.73,49.77,49.7,49.73,62800.0,35.3714,35.3999,35.3501,35.3714,62800.0
2014-08-14 12:05:00,49.73,49.75,49.71,49.73,61000.0,35.3714,35.3856,35.3572,35.3714,61000.0
2014-08-14 12:10:00,49.73,49.74,49.7,49.71,26000.0,35.3714,35.3785,35.3501,35.3572,26000.0
2014-08-14 12:15:00,49.71,49.74,49.68,49.68,47000.0,35.3572,35.3785,35.3359,35.3359,47000.0
2014-08-14 12:20:00,49.69,49.74,49.68,49.74,22100.0,35.343,35.3785,35.3359,35.3785,22100.0
2014-08-14 12:25:00,49.74,49.74,49.66,49.71,34600.0,35.3785,35.3785,35.3216,35.3572,34600.0
2014-08-14 12:30:00,49.71,49.75,49.7,49.72,42100.0,35.3572,35.3856,35.3501,35.3643,42100.0
2014-08-14 12:35:00,49.72,49.77,49.71,49.71,70600.0,35.3643,35.3999,35.3572,35.3572,70600.0
2014-08-14 12:40:00,49.71,49.73,49.69,49.69,32100.0,35.3572,35.3714,35.343,35.343,32100.0
2014-08-14 12:45:00,49.69,49.7,49.67,49.68,28400.0,35.343,35.3501,35.3287,35.3359,28400.0
2014-08-14 12:50:00,49.69,49.7,49.67,49.68,55800.0,35.343,35.3501,35.3287,35.3359,55800.0
2014-08-14 12:55:00,49.69,49.7,49.67,49.69,25000.0,35.343,35.3501,35.3287,35.343,25000.0
2014-08-14 13:00:00,49.69,49.69,49.6,49.64,120700.0,35.343,35.343,35.2789,35.3074,120700.0
2014-08-14 13:05:00,49.64,49.67,49.63,49.66,23800.0,35.3074,35.3287,35.3003,35.3216,23800.0
2014-08-14 13:10:00,49.66,49.76,49.66,49.72,56600.0,35.3216,35.3928,35.3216,35.3643,56600.0
2014-08-14 13:15:00,49.72,49.74,49.67,49.71,52000.0,35.3643,35.3785,35.3287,35.3572,52000.0
2014-08-14 13:20:00,49.71,49.72,49.68,49.68,35500.0,35.3572,35.3643,35.3359,35.3359,35500.0
2014-08-14 13:25:00,49.69,49.71,49.68,49.68,37900.0,35.343,35.3572,35.3359,35.3359,37900.0
2014-08-14 13:30:00,49.68,49.7,49.63,49.63,38800.0,35.3359,35.3501,35.3003,35.3003,38800.0
2014-08-14 13:35:00,49.64,49.72,49.64,49.71,162700.0,35.3074,35.3643,35.3074,35.3572,162700.0
2014-08-14 13:40:00,49.72,49.77,49.72,49.76,36300.0,35.3643,35.3999,35.3643,35.3928,36300.0
2014-08-14 13:45:00,49.77,49.77,49.73,49.73,38900.0,35.3999,35.3999,35.3714,35.3714,38900.0
2014-08-14 13:50:00,49.74,49.75,49.7,49.75,38600.0,35.3785,35.3856,35.3501,35.3856,38600.0
2014-08-14 13:55:00,49.75,49.76,49.72,49.76,29500.0,35.3856,35.3928,35.3643,35.3928,29500.0
2014-08-14 14:00:00,49.76,49.76,49.72,49.76,121900.0,35.3928,35.3928,35.3643,35.3928,121900.0
2014-08-14 14:05:00,49.76,49.77,49.76,49.77,16200.0,35.3928,35.3999,35.3928,35.3999,16200.0
2014-08-14 14:10:00,49.77,49.8,49.77,49.8,31500.0,35.3999,35.4212,35.3999,35.4212,31500.0
2014-08-14 14:15:00,49.8,49.8,49.77,49.78,40700.0,35.4212,35.4212,35.3999,35.407,40700.0
2014-08-14 14:20:00,49.78,49.78,49.74,49.76,32200.0,35.407,35.407,35.3785,35.3928,32200.0
2014-08-14 14:25:00,49.76,49.79,49.74,49.79,40900.0,35.3928,35.4141,35.3785,35.4141,40900.0
2014-08-14 14:30:00,49.79,49.84,49.79,49.84,24200.0,35.4141,35.4497,35.4141,35.4497,24200.0
2014-08-14 14:35:00,49.84,49.84,49.79,49.8,36300.0,35.4497,35.4497,35.4141,35.4212,36300.0
2014-08-14 14:40:00,49.8,49.81,49.77,49.79,36600.0,35.4212,35.4283,35.3999,35.4141,36600.0
2014-08-14 14:45:00,49.79,49.84,49.78,49.78,42000.0,35.4141,35.4497,35.407,35.407,42000.0
2014-08-14 14:50:00,49.78,49.81,49.78,49.8,22400.0,35.407,35.4283,35.407,35.4212,22400.0
2014-08-14 14:55:00,49.8,49.81,49.76,49.78,56300.0,35.4212,35.4283,35.3928,35.407,56300.0
2014-08-14 15:00:00,49.78,49.8,49.77,49.8,26200.0,35.407,35.4212,35.3999,35.4212,26200.0
2014-08-14 15:05:00,49.8,49.8,49.75,49.76,78300.0,35.4212,35.4212,35.3856,35.3928,78300.0
2014-08-14 15:10:00,49.76,49.78,49.71,49.73,98800.0,35.3928,35.407,35.3572,35.3714,98800.0
2014-08-14 15:15:00,49.73,49.78,49.73,49.76,55400.0,35.3714,35.407,35.3714,35.3928,55400.0
2014-08-14 15:20:00,49.76,49.76,49.72,49.73,46500.0,35.3928,35.3928,35.3643,35.3714,46500.0
2014-08-14 15:25:00,49.73,49.77,49.73,49.73,60800.0,35.3714,35.3999,35.3714,35.3714,60800.0
2014-08-14 15:30:00,49.73,49.8,49.73,49.8,87700.0,35.3714,35.4212,35.3714,35.4212,87700.0
2014-08-14 15:35:00,49.8,49.8,49.74,49.75,80900.0,35.4212,35.4212,35.3785,35.3856,80900.0
2014-08-14 15:40:00,49.75,49.82,49.75,49.79,123800.0,35.3856,35.4354,35.3856,35.4141,123800.0
2014-08-14 15:45:00,49.79,49.83,49.79,49.83,112000.0,35.4141,35.4425,35.4141,35.4425,112000.0
2014-08-14 15:50:00,49.83,49.83,49.8,49.8,170900.0,35.4425,35.4425,35.4212,35.4212,170900.0
2014-08-14 15:55:00,49.81,49.83,49.8,49.81,371200.0,35.4283,35.4425,35.4212,35.4283,371200.0
2014-08-15 09:30:00,49.96,50.13,49.85,50.05,589800.0,35.535,35.6559,35.4568,35.599,589800.0
2014-08-15 09:35:00,50.04,50.18,49.98,49.99,48300.0,35.5919,35.6915,35.5492,35.5563,48300.0
2014-08-15 09:40:00,50.0,50.11,49.96,49.97,134100.0,35.5635,35.6417,35.535,35.5421,134100.0
2014-08-15 09:45:00,49.98,50.09,49.96,50.09,65900.0,35.5492,35.6275,35.535,35.6275,65900.0
2014-08-15 09:50:00,50.09,50.1,50.0,50.01,52200.0,35.6275,35.6346,35.5635,35.5706,52200.0
2014-08-15 09:55:00,50.01,50.09,49.99,50.08,85200.0,35.5706,35.6275,35.5563,35.6204,85200.0
2014-08-15 10:00:00,50.07,50.1,50.05,50.07,146800.0,35.6132,35.6346,35.599,35.6132,146800.0
2014-08-15 10:05:00,50.07,50.07,50.01,50.02,73600.0,35.6132,35.6132,35.5706,35.5777,73600.0
2014-08-15 10:10:00,50.01,50.04,49.98,49.98,66900.0,35.5706,35.5919,35.5492,35.5492,66900.0
2014-08-15 10:15:00,49.97,49.99,49.91,49.91,80900.0,35.5421,35.5563,35.4994,35.4994,80900.0
2014-08-15 10:20:00,49.91,49.93,49.91,49.92,68000.0,35.4994,35.5137,35.4994,35.5066,68000.0
2014-08-15 10:25:00,49.93,49.97,49.93,49.93,68100.0,35.5137,35.5421,35.5137,35.5137,68100.0
2014-08-15 10:30:00,49.94,49.97,49.94,49.95,65900.0,35.5208,35.5421,35.5208,35.5279,65900.0
2014-08-15 10:35:00,49.95,49.96,49.91,49.92,37700.0,35.5279,35.535,35.4994,35.5066,37700.0
2014-08-15 10:40:00,49.92,49.92,49.7,49.72,104700.0,35.5066,35.5066,35.3501,35.3643,104700.0
2014-08-15 10:45:00,49.72,49.73,49.58,49.62,116700.0,35.3643,35.3714,35.2647,35.2932,116700.0
2014-08-15 10:50:00,49.62,49.76,49.55,49.59,225600.0,35.2932,35.3928,35.2434,35.2718,225600.0
2014-08-15 10:55:00,49.59,49.59,49.39,49.53,89900.0,35.2718,35.2718,35.1296,35.2292,89900.0
2014-08-15 11:00:00,49.52,49.68,49.5,49.61,198200.0,35.222,35.3359,35.2078,35.2861,198200.0
2014-08-15 11:05:00,49.6,49.62,49.52,49.58,39300.0,35.2789,35.2932,35.222,35.2647,39300.0
2014-08-15 11:10:00,49.59,49.67,49.55,49.61,116100.0,35.2718,35.3287,35.2434,35.2861,116100.0
2014-08-15 11:15:00,49.61,49.65,49.5,49.51,45400.0,35.2861,35.3145,35.2078,35.2149,45400.0
2014-08-15 11:20:00,49.5,49.51,49.4,49.43,47400.0,35.2078,35.2149,35.1367,35.158,47400.0
2014-08-15 11:25:00,49.42,49.42,49.34,49.36,35500.0,35.1509,35.1509,35.094,35.1082,35500.0
2014-08-15 11:30:00,49.37,49.45,49.33,49.42,33000.0,35.1154,35.1723,35.0869,35.1509,33000.0
2014-08-15 11:35:00,49.43,49.53,49.43,49.53,44700.0,35.158,35.2292,35.158,35.2292,44700.0
2014-08-15 11:40:00,49.52,49.58,49.49,49.58,35400.0,35.222,35.2647,35.2007,35.2647,35400.0
2014-08-15 11:45:00,49.58,49.59,49.51,49.54,32600.0,35.2647,35.2718,35.2149,35.2363,32600.0
2014-08-15 11:50:00,49.54,49.54,49.26,49.31,64300.0,35.2363,35.2363,35.0371,35.0727,64300.0
2014-08-15 11:55:00,49.31,49.37,49.24,49.35,88800.0,35.0727,35.1154,35.0229,35.1011,88800.0
2014-08-15 12:00:00,49.36,49.39,49.27,49.39,27900.0,35.1082,35.1296,35.0442,35.1296,27900.0
2014-08-15 12:05:00,49.4,49.5,49.4,49.49,29500.0,35.1367,35.2078,35.1367,35.2007,29500.0
2014-08-15 12:10:00,49.49,49.5,49.46,49.46,18500.0,35.2007,35.2078,35.1794,35.1794,18500.0
2014-08-15 12:15:00,49.47,49.47,49.35,49.43,47300.0,35.1865,35.1865,35.1011,35.158,47300.0
2014-08-15 12:20:00,49.44,49.46,49.39,49.46,24700.0,35.1651,35.1794,35.1296,35.1794,24700.0
2014-08-15 12:25:00,49.46,49.57,49.46,49.56,44000.0,35.1794,35.2576,35.1794,35.2505,44000.0
2014-08-15 12:30:00,49.55,49.57,49.5,49.52,30700.0,35.2434,35.2576,35.2078,35.222,30700.0
2014-08-15 12:35:00,49.52,49.55,49.48,49.55,22600.0,35.222,35.2434,35.1936,35.2434,22600.0
2014-08-15 12:40:00,49.56,49.62,49.56,49.62,15400.0,35.2505,35.2932,35.2505,35.2932,15400.0
2014-08-15 12:45:00,49.62,49.63,49.56,49.56,14600.0,35.2932,35.3003,35.2505,35.2505,14600.0
2014-08-15 12:50:00,49.57,49.58,49.53,49.57,14300.0,35.2576,35.2647,35.2292,35.2576,14300.0
2014-08-15 12:55:00,49.58,49.6,49.51,49.51,20300.0,35.2647,35.2789,35.2149,35.2149,20300.0
2014-08-15 13:00:00,49.5,49.51,49.42,49.44,16900.0,35.2078,35.2149,35.1509,35.1651,16900.0
2014-08-15 13:05:00,49.44,49.49,49.44,49.48,36200.0,35.1651,35.2007,35.1651,35.1936,36200.0
2014-08-15 13:10:00,49.47,49.5,49.47,49.49,17300.0,35.1865,35.2078,35.1865,35.2007,17300.0
2014-08-15 13:15:00,49.5,49.5,49.46,49.48,19100.0,35.2078,35.2078,35.1794,35.1936,19100.0
2014-08-15 13:20:00,49.47,49.49,49.45,49.47,15700.0,35.1865,35.2007,35.1723,35.1865,15700.0
2014-08-15 13:25:00,49.47,49.49,49.46,49.49,12600.0,35.1865,35.2007,35.1794,35.2007,12600.0
2014-08-15 13:30:00,49.49,49.49,49.43,49.44,20500.0,35.2007,35.2007,35.158,35.1651,20500.0
2014-08-15 13:35:00,49.44,49.46,49.42,49.45,22000.0,35.1651,35.1794,35.1509,35.1723,22000.0
2014-08-15 13:40:00,49.46,49.5,49.46,49.48,15400.0,35.1794,35.2078,35.1794,35.1936,15400.0
2014-08-15 13:45:00,49.48,49.48,49.43,49.45,21500.0,35.1936,35.1936,35.158,35.1723,21500.0
2014-08-15 13:50:00,49.44,49.44,49.37,49.4,20800.0,35.1651,35.1651,35.1154,35.1367,20800.0
2014-08-15 13:55:00,49.4,49.4,49.35,49.39,26400.0,35.1367,35.1367,35.1011,35.1296,26400.0
2014-08-15 14:00:00,49.4,49.45,49.4,49.41,24400.0,35.1367,35.1723,35.1367,35.1438,24400.0
2014-08-15 14:05:00,49.42,49.54,49.42,49.5,94600.0,35.1509,35.2363,35.1509,35.2078,94600.0
2014-08-15 14:10:00,49.5,49.53,49.49,49.52,30800.0,35.2078,35.2292,35.2007,35.222,30800.0
2014-08-15 14:15:00,49.51,49.56,49.5,49.53,13900.0,35.2149,35.2505,35.2078,35.2292,13900.0
2014-08-15 14:20:00,49.54,49.61,49.53,49.61,19900.0,35.2363,35.2861,35.2292,35.2861,19900.0
2014-08-15 14:25:00,49.62,49.69,49.62,49.67,40400.0,35.2932,35.343,35.2932,35.3287,40400.0
2014-08-15 14:30:00,49.67,49.7,49.62,49.62,24500.0,35.3287,35.3501,35.2932,35.2932,24500.0
2014-08-15 14:35:00,49.62,49.63,49.58,49.59,21600.0,35.2932,35.3003,35.2647,35.2718,21600.0
2014-08-15 14:40:00,49.6,49.69,49.6,49.64,39000.0,35.2789,35.343,35.2789,35.3074,39000.0
2014-08-15 14:45:00,49.65,49.67,49.64,49.65,23100.0,35.3145,35.3287,35.3074,35.3145,23100.0
2014-08-15 14:50:00,49.65,49.65,49.62,49.62,27900.0,35.3145,35.3145,35.2932,35.2932,27900.0
2014-08-15 14:55:00,49.62,49.64,49.61,49.62,24600.0,35.2932,35.3074,35.2861,35.2932,24600.0
2014-08-15 15:00:00,49.62,49.65,49.6,49.61,36900.0,35.2932,35.3145,35.2789,35.2861,36900.0
2014-08-15 15:05:00,49.61,49.64,49.58,49.64,34400.0,35.2861,35.3074,35.2647,35.3074,34400.0
2014-08-15 15:10:00,49.63,49.65,49.6,49.61,36200.0,35.3003,35.3145,35.2789,35.2861,36200.0
2014-08-15 15:15:00,49.61,49.66,49.61,49.63,25000.0,35.2861,35.3216,35.2861,35.3003,25000.0
2014-08-15 15:20:00,49.64,49.64,49.6,49.61,28600.0,35.3074,35.3074,35.2789,35.2861,28600.0
2014-08-15 15:25:00,49.62,49.64,49.6,49.61,25400.0,35.2932,35.3074,35.2789,35.2861,25400.0
2014-08-15 15:30:00,49.61,49.65,49.59,49.64,36100.0,35.2861,35.3145,35.2718,35.3074,36100.0
2014-08-15 15:35:00,49.65,49.69,49.64,49.64,84200.0,35.3145,35.343,35.3074,35.3074,84200.0
2014-08-15 15:40:00,49.65,49.69,49.64,49.66,61600.0,35.3145,35.343,35.3074,35.3216,61600.0
2014-08-15 15:45:00,49.66,49.66,49.63,49.64,78900.0,35.3216,35.3216,35.3003,35.3074,78900.0
2014-08-15 15:50:00,49.65,49.74,49.65,49.71,159900.0,35.3145,35.3785,35.3145,35.3572,159900.0
2014-08-15 15:55:00,49.71,49.72,49.66,49.66,182200.0,35.3572,35.3643,35.3216,35.3216,182200.0
2014-08-18 09:30:00,49.94,50.05,49.77,49.85,83500.0,35.5208,35.599,35.3999,35.4568,83500.0
2014-08-18 09:35:00,49.87,49.98,49.86,49.92,31700.0,35.471,35.5492,35.4639,35.5066,31700.0
2014-08-18 09:40:00,49.91,49.91,49.79,49.84,35800.0,35.4994,35.4994,35.4141,35.4497,35800.0
2014-08-18 09:45:00,49.85,49.85,49.79,49.82,21700.0,35.4568,35.4568,35.4141,35.4354,21700.0
2014-08-18 09:50:00,49.82,49.84,49.77,49.8,45100.0,35.4354,35.4497,35.3999,35.4212,45100.0
2014-08-18 09:55:00,49.8,49.81,49.77,49.81,30900.0,35.4212,35.4283,35.3999,35.4283,30900.0
2014-08-18 10:00:00,49.8,49.91,49.8,49.9,32700.0,35.4212,35.4994,35.4212,35.4923,32700.0
2014-08-18 10:05:00,49.88,49.94,49.83,49.91,49100.0,35.4781,35.5208,35.4425,35.4994,49100.0
2014-08-18 10:10:00,49.91,49.91,49.86,49.89,75500.0,35.4994,35.4994,35.4639,35.4852,75500.0
2014-08-18 10:15:00,49.89,49.93,49.84,49.92,84700.0,35.4852,35.5137,35.4497,35.5066,84700.0
2014-08-18 10:20:00,49.93,49.97,49.93,49.96,37300.0,35.5137,35.5421,35.5137,35.535,37300.0
2014-08-18 10:25:00,49.97,49.99,49.9,49.92,25700.0,35.5421,35.5563,35.4923,35.5066,25700.0
2014-08-18 10:30:00,49.92,49.94,49.89,49.93,23300.0,35.5066,35.5208,35.4852,35.5137,23300.0
2014-08-18 10:35:00,49.94,49.99,49.92,49.99,31700.0,35.5208,35.5563,35.5066,35.5563,31700.0
2014-08-18 10:40:00,49.98,50.05,49.98,50.05,37600.0,35.5492,35.599,35.5492,35.599,37600.0
2014-08-18 10:45:00,50.05,50.07,50.03,50.07,23800.0,35.599,35.6132,35.5848,35.6132,23800.0
2014-08-18 10:50:00,50.07,50.11,50.07,50.09,32600.0,35.6132,35.6417,35.6132,35.6275,32600.0
2014-08-18 10:55:00,50.09,50.13,50.05,50.07,27400.0,35.6275,35.6559,35.599,35.6132,27400.0
2014-08-18 11:00:00,50.07,50.07,49.97,49.97,44200.0,35.6132,35.6132,35.5421,35.5421,44200.0
2014-08-18 11:05:00,49.97,50.02,49.95,50.02,31300.0,35.5421,35.5777,35.5279,35.5777,31300.0
2014-08-18 11:10:00,50.01,50.02,49.98,50.01,31000.0,35.5706,35.5777,35.5492,35.5706,31000.0
2014-08-18 11:15:00,50.01,50.01,49.98,49.99,21700.0,35.5706,35.5706,35.5492,35.5563,21700.0
2014-08-18 11:20:00,49.98,49.99,49.96,49.98,15100.0,35.5492,35.5563,35.535,35.5492,15100.0
2014-08-18 11:25:00,49.98,49.98,49.92,49.93,28900.0,35.5492,35.5492,35.5066,35.5137,28900.0
2014-08-18 11:30:00,49.92,49.95,49.91,49.93,64400.0,35.5066,35.5279,35.4994,35.5137,64400.0
2014-08-18 11:35:00,49.92,50.02,49.91,50.02,28600.0,35.5066,35.5777,35.4994,35.5777,28600.0
2014-08-18 11:40:00,50.02,50.05,50.01,50.05,36900.0,35.5777,35.599,35.5706,35.599,36900.0
2014-08-18 11:45:00,50.05,50.05,49.96,50.0,30400.0,35.599,35.599,35.535,35.5635,30400.0
2014-08-18 11:50:00,50.0,50.03,49.99,50.01,18300.0,35.5635,35.5848,35.5563,35.5706,18300.0
2014-08-18 11:55:00,50.01,50.03,49.99,50.01,24700.0,35.5706,35.5848,35.5563,35.5706,24700.0
2014-08-18 12:00:00,50.02,50.08,50.01,50.07,27900.0,35.5777,35.6204,35.5706,35.6132,27900.0
2014-08-18 12:05:00,50.07,50.08,50.02,50.02,30200.0,35.6132,35.6204,35.5777,35.5777,30200.0
2014-08-18 12:10:00,50.02,50.02,49.98,50.0,23600.0,35.5777,35.5777,35.5492,35.5635,23600.0
2014-08-18 12:15:00,49.99,50.0,49.96,49.97,19900.0,35.5563,35.5635,35.535,35.5421,19900.0
2014-08-18 12:20:00,49.97,50.0,49.96,49.99,22000.0,35.5421,35.5635,35.535,35.5563,22000.0
2014-08-18 12:25:00,50.0,50.02,49.99,50.0,18300.0,35.5635,35.5777,35.5563,35.5635,18300.0
2014-08-18 12:30:00,50.0,50.0,49.95,49.97,23900.0,35.5635,35.5635,35.5279,35.5421,23900.0
2014-08-18 12:35:00,49.97,50.01,49.96,49.98,35400.0,35.5421,35.5706,35.535,35.5492,35400.0
2014-08-18 12:40:00,49.98,50.0,49.98,49.98,25900.0,35.5492,35.5635,35.5492,35.5492,25900.0
2014-08-18 12:45:00,49.98,49.99,49.96,49.97,18900.0,35.5492,35.5563,35.535,35.5421,18900.0
2014-08-18 12:50:00,49.97,50.01,49.97,50.01,11300.0,35.5421,35.5706,35.5421,35.5706,11300.0
2014-08-18 12:55:00,50.01,50.02,49.99,50.0,29000.0,35.5706,35.5777,35.5563,35.5635,29000.0
2014-08-18 13:00:00,49.99,50.0,49.98,49.98,17300.0,35.5563,35.5635,35.5492,35.5492,17300.0
2014-08-18 13:05:00,49.98,50.01,49.97,50.0,25100.0,35.5492,35.5706,35.5421,35.5635,25100.0
2014-08-18 13:10:00,50.0,50.04,50.0,50.04,24700.0,35.5635,35.5919,35.5635,35.5919,24700.0
2014-08-18 13:15:00,50.04,50.1,50.03,50.09,69900.0,35.5919,35.6346,35.5848,35.6275,69900.0
2014-08-18 13:20:00,50.09,50.1,50.07,50.1,30200.0,35.6275,35.6346,35.6132,35.6346,30200.0
2014-08-18 13:25:00,50.09,50.11,50.07,50.07,22900.0,35.6275,35.6417,35.6132,35.6132,22900.0
2014-08-18 13:30:00,50.07,50.11,50.05,50.1,23600.0,35.6132,35.6417,35.599,35.6346,23600.0
2014-08-18 13:35:00,50.11,50.12,50.1,50.11,54600.0,35.6417,35.6488,35.6346,35.6417,54600.0
2014-08-18 13:40:00,50.11,50.12,50.08,50.08,86100.0,35.6417,35.6488,35.6204,35.6204,86100.0
2014-08-18 13:45:00,50.08,50.09,50.04,50.05,32600.0,35.6204,35.6275,35.5919,35.599,32600.0
2014-08-18 13:50:00,50.04,50.05,50.01,50.03,40700.0,35.5919,35.599,35.5706,35.5848,40700.0
2014-08-18 13:55:00,50.02,50.03,49.97,49.98,28600.0,35.5777,35.5848,35.5421,35.5492,28600.0
2014-08-18 14:00:00,49.97,49.98,49.93,49.94,21200.0,35.5421,35.5492,35.5137,35.5208,21200.0
2014-08-18 14:05:00,49.94,49.96,49.93,49.95,31200.0,35.5208,35.535,35.5137,35.5279,31200.0
2014-08-18 14:10:00,49.96,49.97,49.94,49.94,20800.0,35.535,35.5421,35.5208,35.5208,20800.0
2014-08-18 14:15:00,49.93,49.96,49.93,49.94,20800.0,35.5137,35.535,35.5137,35.5208,20800.0
2014-08-18 14:20:00,49.94,49.94,49.92,49.94,30800.0,35.5208,35.5208,35.5066,35.5208,30800.0
2014-08-18 14:25:00,49.95,49.95,49.9,49.9,22400.0,35.5279,35.5279,35.4923,35.4923,22400.0
2014-08-18 14:30:00,49.9,49.92,49.88,49.88,38900.0,35.4923,35.5066,35.4781,35.4781,38900.0
2014-08-18 14:35:00,49.88,49.89,49.85,49.86,34600.0,35.4781,35.4852,35.4568,35.4639,34600.0
2014-08-18 14:40:00,49.85,49.88,49.84,49.86,52200.0,35.4568,35.4781,35.4497,35.4639,52200.0
2014-08-18 14:45:00,49.86,49.89,49.85,49.86,32400.0,35.4639,35.4852,35.4568,35.4639,32400.0
2014-08-18 14:50:00,49.86,49.87,49.84,49.87,26600.0,35.4639,35.471,35.4497,35.471,26600.0
2014-08-18 14:55:00,49.87,49.88,49.85,49.88,39500.0,35.471,35.4781,35.4568,35.4781,39500.0
2014-08-18 15:00:00,49.88,49.93,49.87,49.93,56800.0,35.4781,35.5137,35.471,35.5137,56800.0
2014-08-18 15:05:00,49.93,49.94,49.92,49.94,37200.0,35.5137,35.5208,35.5066,35.5208,37200.0
2014-08-18 15:10:00,49.94,49.95,49.9,49.95,74100.0,35.5208,35.5279,35.4923,35.5279,74100.0
2014-08-18 15:15:00,49.95,49.95,49.9,49.91,45200.0,35.5279,35.5279,35.4923,35.4994,45200.0
2014-08-18 15:20:00,49.91,49.93,49.9,49.91,29200.0,35.4994,35.5137,35.4923,35.4994,29200.0
2014-08-18 15:25:00,49.9,49.91,49.89,49.89,43500.0,35.4923,35.4994,35.4852,35.4852,43500.0
2014-08-18 15:30:00,49.9,49.9,49.87,49.9,69200.0,35.4923,35.4923,35.471,35.4923,69200.0
2014-08-18 15:35:00,49.9,49.93,49.89,49.91,52900.0,35.4923,35.5137,35.4852,35.4994,52900.0
2014-08-18 15:40:00,49.91,49.91,49.88,49.9,91600.0,35.4994,35.4994,35.4781,35.4923,91600.0
2014-08-18 15:45:00,49.89,49.93,49.88,49.93,81700.0,35.4852,35.5137,35.4781,35.5137,81700.0
2014-08-18 15:50:00,49.93,49.94,49.91,49.92,106300.0,35.5137,35.5208,35.4994,35.5066,106300.0
2014-08-18 15:55:00,49.93,50.0,49.92,49.98,287600.0,35.5137,35.5635,35.5066,35.5492,287600.0
2014-08-19 09:30:00,50.16,50.2,50.0,50.11,104100.0,35.6773,35.7057,35.5635,35.6417,104100.0
2014-08-19 09:35:00,50.12,50.2,50.11,50.17,34900.0,35.6488,35.7057,35.6417,35.6844,34900.0
2014-08-19 09:40:00,50.17,50.18,50.12,50.12,51600.0,35.6844,35.6915,35.6488,35.6488,51600.0
2014-08-19 09:45:00,50.12,50.16,50.1,50.12,53900.0,35.6488,35.6773,35.6346,35.6488,53900.0
2014-08-19 09:50:00,50.13,50.19,50.11,50.16,34500.0,35.6559,35.6986,35.6417,35.6773,34500.0
2014-08-19 09:55:00,50.17,50.18,50.14,50.16,14600.0,35.6844,35.6915,35.663,35.6773,14600.0
2014-08-19 10:00:00,50.17,50.18,50.04,50.05,46200.0,35.6844,35.6915,35.5919,35.599,46200.0
2014-08-19 10:05:00,50.05,50.06,49.94,49.95,43500.0,35.599,35.6061,35.5208,35.5279,43500.0
2014-08-19 10:10:00,49.95,50.01,49.91,49.97,38900.0,35.5279,35.5706,35.4994,35.5421,38900.0
2014-08-19 10:15:00,49.97,49.98,49.9,49.93,41600.0,35.5421,35.5492,35.4923,35.5137,41600.0
2014-08-19 10:20:00,49.94,49.95,49.88,49.91,38200.0,35.5208,35.5279,35.4781,35.4994,38200.0
2014-08-19 10:25:00,49.92,49.93,49.84,49.85,21200.0,35.5066,35.5137,35.4497,35.4568,21200.0
2014-08-19 10:30:00,49.85,49.86,49.84,49.85,30500.0,35.4568,35.4639,35.4497,35.4568,30500.0
2014-08-19 10:35:00,49.84,49.91,49.83,49.9,44200.0,35.4497,35.4994,35.4425,35.4923,44200.0
2014-08-19 10:40:00,49.9,49.94,49.89,49.92,71400.0,35.4923,35.5208,35.4852,35.5066,71400.0
2014-08-19 10:45:00,49.91,49.97,49.91,49.95,38400.0,35.4994,35.5421,35.4994,35.5279,38400.0
2014-08-19 10:50:00,49.94,49.96,49.94,49.94,39800.0,35.5208,35.535,35.5208,35.5208,39800.0
2014-08-19 10:55:00,49.95,49.99,49.95,49.98,38100.0,35.5279,35.5563,35.5279,35.5492,38100.0
2014-08-19 11:00:00,49.98,49.99,49.96,49.96,26600.0,35.5492,35.5563,35.535,35.535,26600.0
2014-08-19 11:05:00,49.97,49.98,49.94,49.97,18700.0,35.5421,35.5492,35.5208,35.5421,18700.0
2014-08-19 11:10:00,49.98,49.98,49.95,49.98,15300.0,35.5492,35.5492,35.5279,35.5492,15300.0
2014-08-19 11:15:00,49.98,49.99,49.97,49.98,22200.0,35.5492,35.5563,35.5421,35.5492,22200.0
2014-08-19 11:20:00,49.98,50.0,49.96,50.0,20900.0,35.5492,35.5635,35.535,35.5635,20900.0
2014-08-19 11:25:00,49.99,50.0,49.96,49.98,28700.0,35.5563,35.5635,35.535,35.5492,28700.0
2014-08-19 11:30:00,49.97,49.98,49.92,49.93,29000.0,35.5421,35.5492,35.5066,35.5137,29000.0
2014-08-19 11:35:00,49.92,49.94,49.91,49.92,49200.0,35.5066,35.5208,35.4994,35.5066,49200.0
2014-08-19 11:40:00,49.94,49.94,49.92,49.92,12700.0,35.5208,35.5208,35.5066,35.5066,12700.0
2014-08-19 11:45:00,49.92,49.93,49.9,49.91,51600.0,35.5066,35.5137,35.4923,35.4994,51600.0
2014-08-19 11:50:00,49.9,49.91,49.88,49.89,55600.0,35.4923,35.4994,35.4781,35.4852,55600.0
2014-08-19 11:55:00,49.9,49.93,49.9,49.91,23600.0,35.4923,35.5137,35.4923,35.4994,23600.0
2014-08-19 12:00:00,49.91,49.92,49.88,49.9,42400.0,35.4994,35.5066,35.4781,35.4923,42400.0
2014-08-19 12:05:00,49.9,49.92,49.89,49.9,16600.0,35.4923,35.5066,35.4852,35.4923,16600.0
2014-08-19 12:10:00,49.91,49.92,49.9,49.91,18400.0,35.4994,35.5066,35.4923,35.4994,18400.0
2014-08-19 12:15:00,49.9,49.92,49.89,49.9,41200.0,35.4923,35.5066,35.4852,35.4923,41200.0
2014-08-19 12:20:00,49.91,49.91,49.89,49.9,15700.0,35.4994,35.4994,35.4852,35.4923,15700.0
2014-08-19 12:25:00,49.91,49.92,49.89,49.89,24100.0,35.4994,35.5066,35.4852,35.4852,24100.0
2014-08-19 12:30:00,49.9,49.91,49.88,49.89,16600.0,35.4923,35.4994,35.4781,35.4852,16600.0
2014-08-19 12:35:00,49.89,49.91,49.85,49.87,35300.0,35.4852,35.4994,35.4568,35.471,35300.0
2014-08-19 12:40:00,49.87,49.89,49.87,49.88,15400.0,35.471,35.4852,35.471,35.4781,15400.0
2014-08-19 12:45:00,49.89,49.9,49.86,49.88,18400.0,35.4852,35.4923,35.4639,35.4781,18400.0
2014-08-19 12:50:00,49.88,49.9,49.86,49.86,8400.0,35.4781,35.4923,35.4639,35.4639,8400.0
2014-08-19 12:55:00,49.86,49.86,49.84,49.84,33700.0,35.4639,35.4639,35.4497,35.4497,33700.0
2014-08-19 13:00:00,49.84,49.88,49.84,49.88,44300.0,35.4497,35.4781,35.4497,35.4781,44300.0
2014-08-19 13:05:00,49.88,49.89,49.84,49.89,49000.0,35.4781,35.4852,35.4497,35.4852,49000.0
2014-08-19 13:10:00,49.89,49.9,49.86,49.88,33300.0,35.4852,35.4923,35.4639,35.4781,33300.0
2014-08-19 13:15:00,49.87,49.88,49.85,49.86,22600.0,35.471,35.4781,35.4568,35.4639,22600.0
2014-08-19 13:20:00,49.86,49.89,49.86,49.89,19900.0,35.4639,35.4852,35.4639,35.4852,19900.0
2014-08-19 13:25:00,49.89,49.93,49.88,49.92,23000.0,35.4852,35.5137,35.4781,35.5066,23000.0
2014-08-19 13:30:00,49.91,49.93,49.9,49.9,16700.0,35.4994,35.5137,35.4923,35.4923,16700.0
2014-08-19 13:35:00,49.9,49.99,49.9,49.98,26800.0,35.4923,35.5563,35.4923,35.5492,26800.0
2014-08-19 13:40:00,49.98,50.0,49.97,49.99,26700.0,35.5492,35.5635,35.5421,35.5563,26700.0
2014-08-19 13:45:00,49.99,50.03,49.99,50.02,24900.0,35.5563,35.5848,35.5563,35.5777,24900.0
2014-08-19 13:50:00,50.03,50.05,50.01,50.01,26400.0,35.5848,35.599,35.5706,35.5706,26400.0
2014-08-19 13:55:00,50.02,50.06,50.02,50.06,35500.0,35.5777,35.6061,35.5777,35.6061,35500.0
2014-08-19 14:00:00,50.06,50.06,50.0,50.02,41600.0,35.6061,35.6061,35.5635,35.5777,41600.0
2014-08-19 14:05:00,50.02,50.02,49.98,49.99,39600.0,35.5777,35.5777,35.5492,35.5563,39600.0
2014-08-19 14:10:00,49.99,50.05,49.98,50.05,20700.0,35.5563,35.599,35.5492,35.599,20700.0
2014-08-19 14:15:00,50.05,50.06,50.04,50.05,27800.0,35.599,35.6061,35.5919,35.599,27800.0
2014-08-19 14:20:00,50.06,50.15,50.05,50.12,43900.0,35.6061,35.6701,35.599,35.6488,43900.0
2014-08-19 14:25:00,50.11,50.16,50.11,50.16,21700.0,35.6417,35.6773,35.6417,35.6773,21700.0
2014-08-19 14:30:00,50.16,50.16,50.12,50.16,26300.0,35.6773,35.6773,35.6488,35.6773,26300.0
2014-08-19 14:35:00,50.15,50.18,50.15,50.18,17100.0,35.6701,35.6915,35.6701,35.6915,17100.0
2014-08-19 14:40:00,50.18,50.18,50.16,50.18,31100.0,35.6915,35.6915,35.6773,35.6915,31100.0
2014-08-19 14:45:00,50.18,50.19,50.17,50.17,32400.0,35.6915,35.6986,35.6844,35.6844,32400.0
2014-08-19 14:50:00,50.18,50.19,50.16,50.16,31100.0,35.6915,35.6986,35.6773,35.6773,31100.0
2014-08-19 14:55:00,50.17,50.18,50.16,50.18,25700.0,35.6844,35.6915,35.6773,35.6915,25700.0
2014-08-19 15:00:00,50.18,50.19,50.16,50.19,38400.0,35.6915,35.6986,35.6773,35.6986,38400.0
2014-08-19 15:05:00,50.19,50.19,50.17,50.18,33700.0,35.6986,35.6986,35.6844,35.6915,33700.0
2014-08-19 15:10:00,50.19,50.22,50.18,50.22,50300.0,35.6986,35.7199,35.6915,35.7199,50300.0
2014-08-19 15:15:00,50.22,50.25,50.22,50.23,38800.0,35.7199,35.7413,35.7199,35.727,38800.0
2014-08-19 15:20:00,50.23,50.24,50.2,50.2,42700.0,35.727,35.7342,35.7057,35.7057,42700.0
2014-08-19 15:25:00,50.2,50.21,50.18,50.19,34300.0,35.7057,35.7128,35.6915,35.6986,34300.0
2014-08-19 15:30:00,50.19,50.19,50.16,50.16,43500.0,35.6986,35.6986,35.6773,35.6773,43500.0
2014-08-19 15:35:00,50.16,50.16,50.1,50.1,94800.0,35.6773,35.6773,35.6346,35.6346,94800.0
2014-08-19 15:40:00,50.11,50.13,50.09,50.11,103800.0,35.6417,35.6559,35.6275,35.6417,103800.0
2014-08-19 15:45:00,50.11,50.23,50.11,50.22,135600.0,35.6417,35.727,35.6417,35.7199,135600.0
2014-08-19 15:50:00,50.22,50.24,50.21,50.23,157600.0,35.7199,35.7342,35.7128,35.727,157600.0
2014-08-19 15:55:00,50.24,50.3,50.22,50.29,443300.0,35.7342,35.7768,35.7199,35.7697,443300.0
2014-08-20 09:30:00,50.07,50.07,49.88,50.01,208600.0,35.6132,35.6132,35.4781,35.5706,208600.0
2014-08-20 09:35:00,50.01,50.07,49.96,50.07,38000.0,35.5706,35.6132,35.535,35.6132,38000.0
2014-08-20 09:40:00,50.09,50.25,50.04,50.24,53800.0,35.6275,35.7413,35.5919,35.7342,53800.0
2014-08-20 09:45:00,50.25,50.25,50.08,50.14,41800.0,35.7413,35.7413,35.6204,35.663,41800.0
2014-08-20 09:50:00,50.15,50.18,50.13,50.18,15700.0,35.6701,35.6915,35.6559,35.6915,15700.0
2014-08-20 09:55:00,50.18,50.22,50.15,50.15,11400.0,35.6915,35.7199,35.6701,35.6701,11400.0
2014-08-20 10:00:00,50.15,50.17,50.09,50.1,12900.0,35.6701,35.6844,35.6275,35.6346,12900.0
2014-08-20 10:05:00,50.09,50.14,50.07,50.09,28800.0,35.6275,35.663,35.6132,35.6275,28800.0
2014-08-20 10:10:00,50.09,50.11,50.05,50.11,15400.0,35.6275,35.6417,35.599,35.6417,15400.0
2014-08-20 10:15:00,50.12,50.19,50.11,50.16,14400.0,35.6488,35.6986,35.6417,35.6773,14400.0
2014-08-20 10:20:00,50.17,50.2,50.13,50.13,28800.0,35.6844,35.7057,35.6559,35.6559,28800.0
2014-08-20 10:25:00,50.13,50.17,50.1,50.12,42900.0,35.6559,35.6844,35.6346,35.6488,42900.0
2014-08-20 10:30:00,50.11,50.13,50.05,50.09,54600.0,35.6417,35.6559,35.599,35.6275,54600.0
2014-08-20 10:35:00,50.09,50.09,50.04,50.05,68300.0,35.6275,35.6275,35.5919,35.599,68300.0
2014-08-20 10:40:00,50.04,50.22,50.04,50.21,139900.0,35.5919,35.7199,35.5919,35.7128,139900.0
2014-08-20 10:45:00,50.21,50.29,50.21,50.29,19000.0,35.7128,35.7697,35.7128,35.7697,19000.0
2014-08-20 10:50:00,50.29,50.29,50.23,50.25,38900.0,35.7697,35.7697,35.727,35.7413,38900.0
2014-08-20 10:55:00,50.24,50.25,50.21,50.21,30200.0,35.7342,35.7413,35.7128,35.7128,30200.0
2014-08-20 11:00:00,50.21,50.21,50.17,50.18,15000.0,35.7128,35.7128,35.6844,35.6915,15000.0
2014-08-20 11:05:00,50.18,50.18,50.15,50.15,18600.0,35.6915,35.6915,35.6701,35.6701,18600.0
2014-08-20 11:10:00,50.16,50.18,50.15,50.15,14900.0,35.6773,35.6915,35.6701,35.6701,14900.0
2014-08-20 11:15:00,50.15,50.16,50.08,50.08,57700.0,35.6701,35.6773,35.6204,35.6204,57700.0
2014-08-20 11:20:00,50.08,50.1,50.06,50.07,19700.0,35.6204,35.6346,35.6061,35.6132,19700.0
2014-08-20 11:25:00,50.07,50.09,50.05,50.06,25700.0,35.6132,35.6275,35.599,35.6061,25700.0
2014-08-20 11:30:00,50.05,50.08,50.03,50.04,28100.0,35.599,35.6204,35.5848,35.5919,28100.0
2014-08-20 11:35:00,50.04,50.09,50.04,50.05,16500.0,35.5919,35.6275,35.5919,35.599,16500.0
2014-08-20 11:40:00,50.05,50.06,50.01,50.01,16400.0,35.599,35.6061,35.5706,35.5706,16400.0
2014-08-20 11:45:00,50.02,50.02,49.96,49.96,24700.0,35.5777,35.5777,35.535,35.535,24700.0
2014-08-20 11:50:00,49.97,49.97,49.95,49.95,17800.0,35.5421,35.5421,35.5279,35.5279,17800.0
2014-08-20 11:55:00,49.94,50.0,49.94,49.99,25500.0,35.5208,35.5635,35.5208,35.5563,25500.0
2014-08-20 12:00:00,49.99,49.99,49.94,49.95,35600.0,35.5563,35.5563,35.5208,35.5279,35600.0
2014-08-20 12:05:00,49.96,49.99,49.93,49.99,20500.0,35.535,35.5563,35.5137,35.5563,20500.0
2014-08-20 12:10:00,49.99,50.0,49.96,49.98,16200.0,35.5563,35.5635,35.535,35.5492,16200.0
2014-08-20 12:15:00,49.99,50.01,49.99,50.0,16100.0,35.5563,35.5706,35.5563,35.5635,16100.0
2014-08-20 12:20:00,50.0,50.02,49.99,50.02,14100.0,35.5635,35.5777,35.5563,35.5777,14100.0
2014-08-20 12:25:00,50.01,50.03,50.0,50.03,16600.0,35.5706,35.5848,35.5635,35.5848,16600.0
2014-08-20 12:30:00,50.02,50.04,50.02,50.03,15300.0,35.5777,35.5919,35.5777,35.5848,15300.0
2014-08-20 12:35:00,50.03,50.06,50.01,50.04,37200.0,35.5848,35.6061,35.5706,35.5919,37200.0
2014-08-20 12:40:00,50.04,50.05,50.01,50.03,24800.0,35.5919,35.599,35.5706,35.5848,24800.0
2014-08-20 12:45:00,50.04,50.05,50.03,50.05,15800.0,35.5919,35.599,35.5848,35.599,15800.0
2014-08-20 12:50:00,50.05,50.06,50.04,50.05,18400.0,35.599,35.6061,35.5919,35.599,18400.0
2014-08-20 12:55:00,50.06,50.12,50.05,50.11,19300.0,35.6061,35.6488,35.599,35.6417,19300.0
2014-08-20 13:00:00,50.12,50.14,50.11,50.14,20700.0,35.6488,35.663,35.6417,35.663,20700.0
2014-08-20 13:05:00,50.14,50.18,50.14,50.17,19300.0,35.663,35.6915,35.663,35.6844,19300.0
2014-08-20 13:10:00,50.17,50.18,50.15,50.16,13100.0,35.6844,35.6915,35.6701,35.6773,13100.0
2014-08-20 13:15:00,50.16,50.19,50.15,50.19,25900.0,35.6773,35.6986,35.6701,35.6986,25900.0
2014-08-20 13:20:00,50.19,50.21,50.18,50.19,22400.0,35.6986,35.7128,35.6915,35.6986,22400.0
2014-08-20 13:25:00,50.19,50.19,50.16,50.17,14700.0,35.6986,35.6986,35.6773,35.6844,14700.0
2014-08-20 13:30:00,50.17,50.17,50.16,50.16,6600.0,35.6844,35.6844,35.6773,35.6773,6600.0
2014-08-20 13:35:00,50.16,50.17,50.11,50.12,20900.0,35.6773,35.6844,35.6417,35.6488,20900.0
2014-08-20 13:40:00,50.11,50.15,50.11,50.14,17600.0,35.6417,35.6701,35.6417,35.663,17600.0
2014-08-20 13:45:00,50.14,50.14,50.1,50.1,13000.0,35.663,35.663,35.6346,35.6346,13000.0
2014-08-20 13:50:00,50.09,50.11,50.07,50.08,13700.0,35.6275,35.6417,35.6132,35.6204,13700.0
2014-08-20 13:55:00,50.07,50.07,50.03,50.05,20300.0,35.6132,35.6132,35.5848,35.599,20300.0
2014-08-20 14:00:00,50.02,50.04,49.96,49.96,49500.0,35.5777,35.5919,35.535,35.535,49500.0
2014-08-20 14:05:00,49.96,50.0,49.92,49.98,34200.0,35.535,35.5635,35.5066,35.5492,34200.0
2014-08-20 14:10:00,49.98,50.0,49.91,49.92,37000.0,35.5492,35.5635,35.4994,35.5066,37000.0
2014-08-20 14:15:00,49.9,49.95,49.89,49.94,33000.0,35.4923,35.5279,35.4852,35.5208,33000.0
2014-08-20 14:20:00,49.94,50.03,49.93,49.98,37600.0,35.5208,35.5848,35.5137,35.5492,37600.0
2014-08-20 14:25:00,49.98,50.03,49.98,50.02,14800.0,35.5492,35.5848,35.5492,35.5777,14800.0
2014-08-20 14:30:00,50.01,50.05,50.01,50.03,16500.0,35.5706,35.599,35.5706,35.5848,16500.0
2014-08-20 14:35:00,50.04,50.07,50.01,50.04,20600.0,35.5919,35.6132,35.5706,35.5919,20600.0
2014-08-20 14:40:00,50.04,50.04,49.98,50.0,25500.0,35.5919,35.5919,35.5492,35.5635,25500.0
2014-08-20 14:45:00,50.0,50.05,49.99,50.04,18200.0,35.5635,35.599,35.5563,35.5919,18200.0
2014-08-20 14:50:00,50.04,50.1,50.03,50.09,28100.0,35.5919,35.6346,35.5848,35.6275,28100.0
2014-08-20 14:55:00,50.09,50.09,50.06,50.08,14600.0,35.6275,35.6275,35.6061,35.6204,14600.0
2014-08-20 15:00:00,50.08,50.12,50.07,50.09,40100.0,35.6204,35.6488,35.6132,35.6275,40100.0
2014-08-20 15:05:00,50.1,50.14,50.09,50.11,30200.0,35.6346,35.663,35.6275,35.6417,30200.0
2014-08-20 15:10:00,50.11,50.12,50.06,50.1,73400.0,35.6417,35.6488,35.6061,35.6346,73400.0
2014-08-20 15:15:00,50.1,50.11,50.06,50.09,21600.0,35.6346,35.6417,35.6061,35.6275,21600.0
2014-08-20 15:20:00,50.09,50.14,50.09,50.13,28600.0,35.6275,35.663,35.6275,35.6559,28600.0
2014-08-20 15:25:00,50.13,50.14,50.09,50.11,24800.0,35.6559,35.663,35.6275,35.6417,24800.0
2014-08-20 15:30:00,50.12,50.14,50.11,50.13,25900.0,35.6488,35.663,35.6417,35.6559,25900.0
2014-08-20 15:35:00,50.13,50.14,50.11,50.12,41800.0,35.6559,35.663,35.6417,35.6488,41800.0
2014-08-20 15:40:00,50.11,50.13,50.09,50.11,105700.0,35.6417,35.6559,35.6275,35.6417,105700.0
2014-08-20 15:45:00,50.11,50.11,50.07,50.09,101700.0,35.6417,35.6417,35.6132,35.6275,101700.0
2014-08-20 15:50:00,50.09,50.13,50.08,50.09,85900.0,35.6275,35.6559,35.6204,35.6275,85900.0
2014-08-20 15:55:00,50.08,50.1,50.03,50.05,262100.0,35.6204,35.6346,35.5848,35.599,262100.0
2014-08-21 09:30:00,49.95,50.24,49.95,50.15,75600.0,35.5279,35.7342,35.5279,35.6701,75600.0
2014-08-21 09:35:00,50.14,50.16,49.94,50.02,25500.0,35.663,35.6773,35.5208,35.5777,25500.0
2014-08-21 09:40:00,50.06,50.06,49.96,50.02,25400.0,35.6061,35.6061,35.535,35.5777,25400.0
2014-08-21 09:45:00,50.06,50.19,50.06,50.12,32700.0,35.6061,35.6986,35.6061,35.6488,32700.0
2014-08-21 09:50:00,50.1,50.15,50.08,50.13,29600.0,35.6346,35.6701,35.6204,35.6559,29600.0
2014-08-21 09:55:00,50.13,50.15,50.1,50.12,24400.0,35.6559,35.6701,35.6346,35.6488,24400.0
2014-08-21 10:00:00,50.12,50.15,50.06,50.06,24000.0,35.6488,35.6701,35.6061,35.6061,24000.0
2014-08-21 10:05:00,50.06,50.08,50.0,50.01,21900.0,35.6061,35.6204,35.5635,35.5706,21900.0
2014-08-21 10:10:00,50.02,50.03,49.97,50.01,21700.0,35.5777,35.5848,35.5421,35.5706,21700.0
2014-08-21 10:15:00,50.02,50.09,50.02,50.09,32900.0,35.5777,35.6275,35.5777,35.6275,32900.0
2014-08-21 10:20:00,50.09,50.09,50.06,50.07,22300.0,35.6275,35.6275,35.6061,35.6132,22300.0
2014-08-21 10:25:00,50.08,50.09,50.05,50.06,14300.0,35.6204,35.6275,35.599,35.6061,14300.0
2014-08-21 10:30:00,50.06,50.1,50.05,50.09,14900.0,35.6061,35.6346,35.599,35.6275,14900.0
2014-08-21 10:35:00,50.09,50.11,50.05,50.09,31200.0,35.6275,35.6417,35.599,35.6275,31200.0
2014-08-21 10:40:00,50.1,50.1,50.05,50.05,25500.0,35.6346,35.6346,35.599,35.599,25500.0
2014-08-21 10:45:00,50.05,50.08,50.04,50.05,18000.0,35.599,35.6204,35.5919,35.599,18000.0
2014-08-21 10:50:00,50.05,50.08,50.03,50.03,22800.0,35.599,35.6204,35.5848,35.5848,22800.0
2014-08-21 10:55:00,50.03,50.09,50.02,50.06,21200.0,35.5848,35.6275,35.5777,35.6061,21200.0
2014-08-21 11:00:00,50.06,50.09,50.06,50.09,9400.0,35.6061,35.6275,35.6061,35.6275,9400.0
2014-08-21 11:05:00,50.08,50.1,50.01,50.02,27000.0,35.6204,35.6346,35.5706,35.5777,27000.0
2014-08-21 11:10:00,50.04,50.07,50.02,50.05,24400.0,35.5919,35.6132,35.5777,35.599,24400.0
2014-08-21 11:15:00,50.04,50.06,50.02,50.03,15800.0,35.5919,35.6061,35.5777,35.5848,15800.0
2014-08-21 11:20:00,50.03,50.03,50.01,50.03,20900.0,35.5848,35.5848,35.5706,35.5848,20900.0
2014-08-21 11:25:00,50.02,50.02,49.93,49.93,25000.0,35.5777,35.5777,35.5137,35.5137,25000.0
2014-08-21 11:30:00,49.92,49.94,49.9,49.9,24800.0,35.5066,35.5208,35.4923,35.4923,24800.0
2014-08-21 11:35:00,49.9,49.91,49.86,49.86,21200.0,35.4923,35.4994,35.4639,35.4639,21200.0
2014-08-21 11:40:00,49.86,49.87,49.84,49.86,26800.0,35.4639,35.471,35.4497,35.4639,26800.0
2014-08-21 11:45:00,49.86,49.88,49.85,49.86,16500.0,35.4639,35.4781,35.4568,35.4639,16500.0
2014-08-21 11:50:00,49.86,49.87,49.82,49.82,30200.0,35.4639,35.471,35.4354,35.4354,30200.0
2014-08-21 11:55:00,49.83,49.84,49.81,49.83,13600.0,35.4425,35.4497,35.4283,35.4425,13600.0
2014-08-21 12:00:00,49.82,49.86,49.81,49.85,16400.0,35.4354,35.4639,35.4283,35.4568,16400.0
2014-08-21 12:05:00,49.85,49.85,49.82,49.84,10300.0,35.4568,35.4568,35.4354,35.4497,10300.0
2014-08-21 12:10:00,49.84,49.86,49.83,49.85,11800.0,35.4497,35.4639,35.4425,35.4568,11800.0
2014-08-21 12:15:00,49.85,49.89,49.85,49.88,15900.0,35.4568,35.4852,35.4568,35.4781,15900.0
2014-08-21 12:20:00,49.88,49.9,49.87,49.89,21700.0,35.4781,35.4923,35.471,35.4852,21700.0
2014-08-21 12:25:00,49.89,49.92,49.87,49.91,28500.0,35.4852,35.5066,35.471,35.4994,28500.0
2014-08-21 12:30:00,49.92,49.93,49.9,49.9,10100.0,35.5066,35.5137,35.4923,35.4923,10100.0
2014-08-21 12:35:00,49.89,49.9,49.89,49.9,14800.0,35.4852,35.4923,35.4852,35.4923,14800.0
2014-08-21 12:40:00,49.9,49.9,49.88,49.89,12500.0,35.4923,35.4923,35.4781,35.4852,12500.0
2014-08-21 12:45:00,49.89,49.91,49.88,49.91,15100.0,35.4852,35.4994,35.4781,35.4994,15100.0
2014-08-21 12:50:00,49.91,49.91,49.89,49.89,10400.0,35.4994,35.4994,35.4852,35.4852,10400.0
2014-08-21 12:55:00,49.9,49.9,49.87,49.9,18700.0,35.4923,35.4923,35.471,35.4923,18700.0
2014-08-21 13:00:00,49.89,49.94,49.89,49.94,15000.0,35.4852,35.5208,35.4852,35.5208,15000.0
2014-08-21 13:05:00,49.94,49.97,49.93,49.97,12700.0,35.5208,35.5421,35.5137,35.5421,12700.0
2014-08-21 13:10:00,49.97,49.99,49.95,49.96,10400.0,35.5421,35.5563,35.5279,35.535,10400.0
2014-08-21 13:15:00,49.96,49.98,49.95,49.96,9800.0,35.535,35.5492,35.5279,35.535,9800.0
2014-08-21 13:20:00,49.95,49.96,49.93,49.95,10700.0,35.5279,35.535,35.5137,35.5279,10700.0
2014-08-21 13:25:00,49.95,49.96,49.93,49.95,11500.0,35.5279,35.535,35.5137,35.5279,11500.0
2014-08-21 13:30:00,49.95,50.21,49.94,49.96,204700.0,35.5279,35.7128,35.5208,35.535,204700.0
2014-08-21 13:35:00,49.96,49.96,49.89,49.9,48700.0,35.535,35.535,35.4852,35.4923,48700.0
2014-08-21 13:40:00,49.89,49.89,49.85,49.88,19600.0,35.4852,35.4852,35.4568,35.4781,19600.0
2014-08-21 13:45:00,49.89,49.91,49.87,49.88,21000.0,35.4852,35.4994,35.471,35.4781,21000.0
2014-08-21 13:50:00,49.88,49.89,49.84,49.86,38300.0,35.4781,35.4852,35.4497,35.4639,38300.0
2014-08-21 13:55:00,49.87,49.87,49.82,49.82,37900.0,35.471,35.471,35.4354,35.4354,37900.0
2014-08-21 14:00:00,49.82,49.86,49.82,49.83,36600.0,35.4354,35.4639,35.4354,35.4425,36600.0
2014-08-21 14:05:00,49.84,49.84,49.79,49.82,29400.0,35.4497,35.4497,35.4141,35.4354,29400.0
2014-08-21 14:10:00,49.82,49.85,49.82,49.85,18500.0,35.4354,35.4568,35.4354,35.4568,18500.0
2014-08-21 14:15:00,49.85,49.87,49.83,49.87,24900.0,35.4568,35.471,35.4425,35.471,24900.0
2014-08-21 14:20:00,49.86,49.88,49.86,49.86,18500.0,35.4639,35.4781,35.4639,35.4639,18500.0
2014-08-21 14:25:00,49.86,49.92,49.86,49.92,84500.0,35.4639,35.5066,35.4639,35.5066,84500.0
2014-08-21 14:30:00,49.91,49.91,49.88,49.89,20400.0,35.4994,35.4994,35.4781,35.4852,20400.0
2014-08-21 14:35:00,49.89,49.92,49.88,49.9,25500.0,35.4852,35.5066,35.4781,35.4923,25500.0
2014-08-21 14:40:00,49.9,49.93,49.89,49.93,42500.0,35.4923,35.5137,35.4852,35.5137,42500.0
2014-08-21 14:45:00,49.92,49.94,49.89,49.92,60700.0,35.5066,35.5208,35.4852,35.5066,60700.0
2014-08-21 14:50:00,49.94,49.94,49.84,49.89,71200.0,35.5208,35.5208,35.4497,35.4852,71200.0
2014-08-21 14:55:00,49.88,49.91,49.88,49.9,18400.0,35.4781,35.4994,35.4781,35.4923,18400.0
2014-08-21 15:00:00,49.9,49.9,49.84,49.88,75400.0,35.4923,35.4923,35.4497,35.4781,75400.0
2014-08-21 15:05:00,49.88,49.94,49.87,49.93,67600.0,35.4781,35.5208,35.471,35.5137,67600.0
2014-08-21 15:10:00,49.93,49.95,49.91,49.92,29900.0,35.5137,35.5279,35.4994,35.5066,29900.0
2014-08-21 15:15:00,49.92,49.96,49.92,49.95,65800.0,35.5066,35.535,35.5066,35.5279,65800.0
2014-08-21 15:20:00,49.96,49.99,49.94,49.98,63300.0,35.535,35.5563,35.5208,35.5492,63300.0
2014-08-21 15:25:00,49.98,50.0,49.96,49.96,47500.0,35.5492,35.5635,35.535,35.535,47500.0
2014-08-21 15:30:00,49.96,49.99,49.95,49.96,66300.0,35.535,35.5563,35.5279,35.535,66300.0
2014-08-21 15:35:00,49.96,49.98,49.95,49.97,57900.0,35.535,35.5492,35.5279,35.5421,57900.0
2014-08-21 15:40:00,49.98,50.02,49.97,50.0,76300.0,35.5492,35.5777,35.5421,35.5635,76300.0
2014-08-21 15:45:00,49.99,50.05,49.99,50.04,77700.0,35.5563,35.599,35.5563,35.5919,77700.0
2014-08-21 15:50:00,50.05,50.06,50.02,50.04,136400.0,35.599,35.6061,35.5777,35.5919,136400.0
2014-08-21 15:55:00,50.04,50.05,49.96,49.99,406100.0,35.5919,35.599,35.535,35.5563,406100.0
2014-08-22 09:30:00,49.94,50.21,49.92,50.14,100300.0,35.5208,35.7128,35.5066,35.663,100300.0
2014-08-22 09:35:00,50.15,50.15,50.04,50.06,15000.0,35.6701,35.6701,35.5919,35.6061,15000.0
2014-08-22 09:40:00,50.05,50.07,50.01,50.05,27100.0,35.599,35.6132,35.5706,35.599,27100.0
2014-08-22 09:45:00,50.04,50.05,49.95,50.02,51400.0,35.5919,35.599,35.5279,35.5777,51400.0
2014-08-22 09:50:00,50.01,50.04,49.98,49.99,43200.0,35.5706,35.5919,35.5492,35.5563,43200.0
2014-08-22 09:55:00,49.98,50.01,49.97,50.01,42400.0,35.5492,35.5706,35.5421,35.5706,42400.0
2014-08-22 10:00:00,50.01,50.05,49.96,49.98,82100.0,35.5706,35.599,35.535,35.5492,82100.0
2014-08-22 10:05:00,49.97,50.04,49.97,50.02,61000.0,35.5421,35.5919,35.5421,35.5777,61000.0
2014-08-22 10:10:00,50.02,50.04,49.99,49.99,40400.0,35.5777,35.5919,35.5563,35.5563,40400.0
2014-08-22 10:15:00,50.0,50.04,49.96,50.03,31000.0,35.5635,35.5919,35.535,35.5848,31000.0
2014-08-22 10:20:00,50.03,50.06,50.02,50.06,48400.0,35.5848,35.6061,35.5777,35.6061,48400.0
2014-08-22 10:25:00,50.06,50.12,50.05,50.09,57000.0,35.6061,35.6488,35.599,35.6275,57000.0
2014-08-22 10:30:00,50.1,50.11,50.08,50.09,45800.0,35.6346,35.6417,35.6204,35.6275,45800.0
2014-08-22 10:35:00,50.09,50.11,50.0,50.07,52700.0,35.6275,35.6417,35.5635,35.6132,52700.0
2014-08-22 10:40:00,50.06,50.1,50.02,50.03,57600.0,35.6061,35.6346,35.5777,35.5848,57600.0
2014-08-22 10:45:00,50.04,50.08,50.03,50.05,41600.0,35.5919,35.6204,35.5848,35.599,41600.0
2014-08-22 10:50:00,50.05,50.06,49.98,50.03,35500.0,35.599,35.6061,35.5492,35.5848,35500.0
2014-08-22 10:55:00,50.02,50.04,49.95,49.98,32400.0,35.5777,35.5919,35.5279,35.5492,32400.0
2014-08-22 11:00:00,49.97,49.97,49.92,49.96,32100.0,35.5421,35.5421,35.5066,35.535,32100.0
2014-08-22 11:05:00,49.97,50.03,49.95,50.0,55900.0,35.5421,35.5848,35.5279,35.5635,55900.0
2014-08-22 11:10:00,50.0,50.01,49.97,49.99,49600.0,35.5635,35.5706,35.5421,35.5563,49600.0
2014-08-22 11:15:00,49.98,50.01,49.97,49.97,32400.0,35.5492,35.5706,35.5421,35.5421,32400.0
2014-08-22 11:20:00,49.96,50.0,49.96,49.98,34700.0,35.535,35.5635,35.535,35.5492,34700.0
2014-08-22 11:25:00,49.99,50.02,49.95,50.0,25600.0,35.5563,35.5777,35.5279,35.5635,25600.0
2014-08-22 11:30:00,50.01,50.03,49.99,50.0,40600.0,35.5706,35.5848,35.5563,35.5635,40600.0
2014-08-22 11:35:00,50.01,50.03,49.97,49.98,32700.0,35.5706,35.5848,35.5421,35.5492,32700.0
2014-08-22 11:40:00,49.97,50.05,49.97,50.03,20500.0,35.5421,35.599,35.5421,35.5848,20500.0
2014-08-22 11:45:00,50.04,50.06,50.03,50.04,32300.0,35.5919,35.6061,35.5848,35.5919,32300.0
2014-08-22 11:50:00,50.05,50.07,50.03,50.03,75000.0,35.599,35.6132,35.5848,35.5848,75000.0
2014-08-22 11:55:00,50.03,50.05,50.0,50.03,30900.0,35.5848,35.599,35.5635,35.5848,30900.0
2014-08-22 12:00:00,50.03,50.06,49.99,50.05,42000.0,35.5848,35.6061,35.5563,35.599,42000.0
2014-08-22 12:05:00,50.05,50.06,50.03,50.03,34300.0,35.599,35.6061,35.5848,35.5848,34300.0
2014-08-22 12:10:00,50.04,50.08,50.04,50.08,46200.0,35.5919,35.6204,35.5919,35.6204,46200.0
2014-08-22 12:15:00,50.08,50.12,50.08,50.12,40100.0,35.6204,35.6488,35.6204,35.6488,40100.0
2014-08-22 12:20:00,50.12,50.18,50.12,50.18,49100.0,35.6488,35.6915,35.6488,35.6915,49100.0
2014-08-22 12:25:00,50.19,50.23,50.16,50.22,88000.0,35.6986,35.727,35.6773,35.7199,88000.0
2014-08-22 12:30:00,50.22,50.23,50.19,50.21,35300.0,35.7199,35.727,35.6986,35.7128,35300.0
2014-08-22 12:35:00,50.22,50.22,50.14,50.15,29900.0,35.7199,35.7199,35.663,35.6701,29900.0
2014-08-22 12:40:00,50.15,50.17,50.15,50.15,22400.0,35.6701,35.6844,35.6701,35.6701,22400.0
2014-08-22 12:45:00,50.16,50.17,50.13,50.15,30800.0,35.6773,35.6844,35.6559,35.6701,30800.0
2014-08-22 12:50:00,50.15,50.16,50.13,50.13,25700.0,35.6701,35.6773,35.6559,35.6559,25700.0
2014-08-22 12:55:00,50.14,50.15,50.12,50.14,20100.0,35.663,35.6701,35.6488,35.663,20100.0
2014-08-22 13:00:00,50.14,50.16,50.14,50.14,34500.0,35.663,35.6773,35.663,35.663,34500.0
2014-08-22 13:05:00,50.15,50.2,50.15,50.2,19900.0,35.6701,35.7057,35.6701,35.7057,19900.0
2014-08-22 13:10:00,50.19,50.24,50.19,50.24,17100.0,35.6986,35.7342,35.6986,35.7342,17100.0
2014-08-22 13:15:00,50.24,50.25,50.21,50.22,47400.0,35.7342,35.7413,35.7128,35.7199,47400.0
2014-08-22 13:20:00,50.22,50.25,50.16,50.18,85700.0,35.7199,35.7413,35.6773,35.6915,85700.0
2014-08-22 13:25:00,50.19,50.2,50.17,50.18,36300.0,35.6986,35.7057,35.6844,35.6915,36300.0
2014-08-22 13:30:00,50.18,50.2,50.18,50.2,16500.0,35.6915,35.7057,35.6915,35.7057,16500.0
2014-08-22 13:35:00,50.2,50.21,50.18,50.2,31600.0,35.7057,35.7128,35.6915,35.7057,31600.0
2014-08-22 13:40:00,50.2,50.21,50.18,50.21,42300.0,35.7057,35.7128,35.6915,35.7128,42300.0
2014-08-22 13:45:00,50.21,50.21,50.18,50.2,24200.0,35.7128,35.7128,35.6915,35.7057,24200.0
2014-08-22 13:50:00,50.2,50.2,50.19,50.19,28300.0,35.7057,35.7057,35.6986,35.6986,28300.0
2014-08-22 13:55:00,50.2,50.2,50.18,50.19,30700.0,35.7057,35.7057,35.6915,35.6986,30700.0
2014-08-22 14:00:00,50.18,50.2,50.18,50.19,21400.0,35.6915,35.7057,35.6915,35.6986,21400.0
2014-08-22 14:05:00,50.19,50.19,50.14,50.16,31200.0,35.6986,35.6986,35.663,35.6773,31200.0
2014-08-22 14:10:00,50.16,50.17,50.14,50.17,21200.0,35.6773,35.6844,35.663,35.6844,21200.0
2014-08-22 14:15:00,50.17,50.21,50.17,50.2,32500.0,35.6844,35.7128,35.6844,35.7057,32500.0
2014-08-22 14:20:00,50.2,50.2,50.18,50.18,23600.0,35.7057,35.7057,35.6915,35.6915,23600.0
2014-08-22 14:25:00,50.18,50.19,50.14,50.14,32700.0,35.6915,35.6986,35.663,35.663,32700.0
2014-08-22 14:30:00,50.13,50.13,50.08,50.1,29200.0,35.6559,35.6559,35.6204,35.6346,29200.0
2014-08-22 14:35:00,50.1,50.11,50.07,50.09,42900.0,35.6346,35.6417,35.6132,35.6275,42900.0
2014-08-22 14:40:00,50.09,50.14,50.08,50.13,20200.0,35.6275,35.663,35.6204,35.6559,20200.0
2014-08-22 14:45:00,50.13,50.16,50.12,50.14,16300.0,35.6559,35.6773,35.6488,35.663,16300.0
2014-08-22 14:50:00,50.13,50.19,50.13,50.17,34400.0,35.6559,35.6986,35.6559,35.6844,34400.0
2014-08-22 14:55:00,50.17,50.19,50.14,50.16,36900.0,35.6844,35.6986,35.663,35.6773,36900.0
2014-08-22 15:00:00,50.16,50.16,50.07,50.07,78000.0,35.6773,35.6773,35.6132,35.6132,78000.0
2014-08-22 15:05:00,50.07,50.19,50.07,50.19,48400.0,35.6132,35.6986,35.6132,35.6986,48400.0
2014-08-22 15:10:00,50.18,50.19,50.14,50.14,41400.0,35.6915,35.6986,35.663,35.663,41400.0
2014-08-22 15:15:00,50.14,50.23,50.14,50.21,46600.0,35.663,35.727,35.663,35.7128,46600.0
2014-08-22 15:20:00,50.21,50.24,50.19,50.23,59400.0,35.7128,35.7342,35.6986,35.727,59400.0
2014-08-22 15:25:00,50.23,50.24,50.2,50.2,63800.0,35.727,35.7342,35.7057,35.7057,63800.0
2014-08-22 15:30:00,50.21,50.23,50.17,50.22,31500.0,35.7128,35.727,35.6844,35.7199,31500.0
2014-08-22 15:35:00,50.22,50.23,50.2,50.21,50700.0,35.7199,35.727,35.7057,35.7128,50700.0
2014-08-22 15:40:00,50.22,50.22,50.15,50.15,55800.0,35.7199,35.7199,35.6701,35.6701,55800.0
2014-08-22 15:45:00,50.15,50.16,50.1,50.16,83200.0,35.6701,35.6773,35.6346,35.6773,83200.0
2014-08-22 15:50:00,50.16,50.18,50.15,50.16,86100.0,35.6773,35.6915,35.6701,35.6773,86100.0
2014-08-22 15:55:00,50.16,50.19,50.15,50.18,189200.0,35.6773,35.6986,35.6701,35.6915,189200.0
2014-08-25 09:30:00,50.25,50.32,50.1,50.1,82700.0,35.7413,35.7911,35.6346,35.6346,82700.0
2014-08-25 09:35:00,50.1,50.34,50.09,50.3,50300.0,35.6346,35.8053,35.6275,35.7768,50300.0
2014-08-25 09:40:00,50.27,50.34,50.27,50.33,22600.0,35.7555,35.8053,35.7555,35.7982,22600.0
2014-08-25 09:45:00,50.32,50.41,50.31,50.39,21200.0,35.7911,35.8551,35.784,35.8409,21200.0
2014-08-25 09:50:00,50.41,50.49,50.41,50.49,20500.0,35.8551,35.912,35.8551,35.912,20500.0
2014-08-25 09:55:00,50.48,50.54,50.48,50.53,33100.0,35.9049,35.9475,35.9049,35.9404,33100.0
2014-08-25 10:00:00,50.53,50.54,50.51,50.51,17600.0,35.9404,35.9475,35.9262,35.9262,17600.0
2014-08-25 10:05:00,50.51,50.57,50.51,50.54,29600.0,35.9262,35.9689,35.9262,35.9475,29600.0
2014-08-25 10:10:00,50.54,50.57,50.46,50.46,29000.0,35.9475,35.9689,35.8906,35.8906,29000.0
2014-08-25 10:15:00,50.47,50.47,50.39,50.43,37600.0,35.8978,35.8978,35.8409,35.8693,37600.0
2014-08-25 10:20:00,50.43,50.51,50.41,50.5,95000.0,35.8693,35.9262,35.8551,35.9191,95000.0
2014-08-25 10:25:00,50.51,50.53,50.45,50.52,94600.0,35.9262,35.9404,35.8835,35.9333,94600.0
2014-08-25 10:30:00,50.52,50.65,50.51,50.65,88800.0,35.9333,36.0258,35.9262,36.0258,88800.0
2014-08-25 10:35:00,50.65,50.68,50.63,50.66,45100.0,36.0258,36.0471,36.0116,36.0329,45100.0
2014-08-25 10:40:00,50.66,50.71,50.64,50.71,65400.0,36.0329,36.0685,36.0187,36.0685,65400.0
2014-08-25 10:45:00,50.7,50.75,50.66,50.73,66700.0,36.0613,36.0969,36.0329,36.0827,66700.0
2014-08-25 10:50:00,50.74,50.75,50.7,50.74,63500.0,36.0898,36.0969,36.0613,36.0898,63500.0
2014-08-25 10:55:00,50.73,50.88,50.73,50.83,89900.0,36.0827,36.1894,36.0827,36.1538,89900.0
2014-08-25 11:00:00,50.82,50.82,50.75,50.75,31700.0,36.1467,36.1467,36.0969,36.0969,31700.0
2014-08-25 11:05:00,50.76,50.78,50.72,50.74,25900.0,36.104,36.1182,36.0756,36.0898,25900.0
2014-08-25 11:10:00,50.73,50.75,50.7,50.7,28000.0,36.0827,36.0969,36.0613,36.0613,28000.0
2014-08-25 11:15:00,50.7,50.71,50.6,50.62,56000.0,36.0613,36.0685,35.9902,36.0044,56000.0
2014-08-25 11:20:00,50.62,50.67,50.61,50.66,32300.0,36.0044,36.04,35.9973,36.0329,32300.0
2014-08-25 11:25:00,50.67,50.7,50.66,50.7,44500.0,36.04,36.0613,36.0329,36.0613,44500.0
2014-08-25 11:30:00,50.7,50.71,50.66,50.69,35800.0,36.0613,36.0685,36.0329,36.0542,35800.0
2014-08-25 11:35:00,50.68,50.7,50.68,50.68,38000.0,36.0471,36.0613,36.0471,36.0471,38000.0
2014-08-25 11:40:00,50.68,50.73,50.66,50.73,67200.0,36.0471,36.0827,36.0329,36.0827,67200.0
2014-08-25 11:45:00,50.72,50.79,50.68,50.78,135600.0,36.0756,36.1254,36.0471,36.1182,135600.0
2014-08-25 11:50:00,50.78,50.8,50.76,50.77,32500.0,36.1182,36.1325,36.104,36.1111,32500.0
2014-08-25 11:55:00,50.78,50.78,50.72,50.72,25400.0,36.1182,36.1182,36.0756,36.0756,25400.0
2014-08-25 12:00:00,50.73,50.8,50.71,50.77,60000.0,36.0827,36.1325,36.0685,36.1111,60000.0
2014-08-25 12:05:00,50.78,50.8,50.74,50.75,90400.0,36.1182,36.1325,36.0898,36.0969,90400.0
2014-08-25 12:10:00,50.75,50.83,50.75,50.82,65100.0,36.0969,36.1538,36.0969,36.1467,65100.0
2014-08-25 12:15:00,50.82,50.84,50.79,50.83,31900.0,36.1467,36.1609,36.1254,36.1538,31900.0
2014-08-25 12:20:00,50.82,50.86,50.82,50.86,31800.0,36.1467,36.1751,36.1467,36.1751,31800.0
2014-08-25 12:25:00,50.86,50.89,50.84,50.89,59800.0,36.1751,36.1965,36.1609,36.1965,59800.0
2014-08-25 12:30:00,50.89,50.9,50.75,50.76,34500.0,36.1965,36.2036,36.0969,36.104,34500.0
2014-08-25 12:35:00,50.76,50.76,50.74,50.75,50700.0,36.104,36.104,36.0898,36.0969,50700.0
2014-08-25 12:40:00,50.75,50.76,50.72,50.73,16300.0,36.0969,36.104,36.0756,36.0827,16300.0
2014-08-25 12:45:00,50.72,50.75,50.72,50.75,24800.0,36.0756,36.0969,36.0756,36.0969,24800.0
2014-08-25 12:50:00,50.75,50.75,50.71,50.72,15800.0,36.0969,36.0969,36.0685,36.0756,15800.0
2014-08-25 12:55:00,50.72,50.78,50.72,50.75,25500.0,36.0756,36.1182,36.0756,36.0969,25500.0
2014-08-25 13:00:00,50.75,50.77,50.74,50.74,12800.0,36.0969,36.1111,36.0898,36.0898,12800.0
2014-08-25 13:05:00,50.74,50.75,50.73,50.74,9100.0,36.0898,36.0969,36.0827,36.0898,9100.0
2014-08-25 13:10:00,50.74,50.76,50.73,50.75,25800.0,36.0898,36.104,36.0827,36.0969,25800.0
2014-08-25 13:15:00,50.75,50.77,50.74,50.75,10200.0,36.0969,36.1111,36.0898,36.0969,10200.0
2014-08-25 13:20:00,50.76,50.78,50.74,50.76,32500.0,36.104,36.1182,36.0898,36.104,32500.0
2014-08-25 13:25:00,50.75,50.76,50.71,50.72,20300.0,36.0969,36.104,36.0685,36.0756,20300.0
2014-08-25 13:30:00,50.71,50.77,50.7,50.77,21000.0,36.0685,36.1111,36.0613,36.1111,21000.0
2014-08-25 13:35:00,50.77,50.77,50.7,50.72,20700.0,36.1111,36.1111,36.0613,36.0756,20700.0
2014-08-25 13:40:00,50.72,50.73,50.71,50.71,6500.0,36.0756,36.0827,36.0685,36.0685,6500.0
2014-08-25 13:45:00,50.71,50.71,50.66,50.69,97000.0,36.0685,36.0685,36.0329,36.0542,97000.0
2014-08-25 13:50:00,50.68,50.74,50.68,50.73,20100.0,36.0471,36.0898,36.0471,36.0827,20100.0
2014-08-25 13:55:00,50.74,50.76,50.7,50.72,33200.0,36.0898,36.104,36.0613,36.0756,33200.0
2014-08-25 14:00:00,50.72,50.76,50.69,50.7,15800.0,36.0756,36.104,36.0542,36.0613,15800.0
2014-08-25 14:05:00,50.69,50.72,50.65,50.71,15700.0,36.0542,36.0756,36.0258,36.0685,15700.0
2014-08-25 14:10:00,50.7,50.74,50.7,50.73,14500.0,36.0613,36.0898,36.0613,36.0827,14500.0
2014-08-25 14:15:00,50.73,50.73,50.71,50.72,13000.0,36.0827,36.0827,36.0685,36.0756,13000.0
2014-08-25 14:20:00,50.71,50.73,50.7,50.7,16600.0,36.0685,36.0827,36.0613,36.0613,16600.0
2014-08-25 14:25:00,50.69,50.73,50.67,50.72,19200.0,36.0542,36.0827,36.04,36.0756,19200.0
2014-08-25 14:30:00,50.71,50.73,50.7,50.73,18100.0,36.0685,36.0827,36.0613,36.0827,18100.0
2014-08-25 14:35:00,50.73,50.75,50.72,50.75,42300.0,36.0827,36.0969,36.0756,36.0969,42300.0
2014-08-25 14:40:00,50.74,50.75,50.72,50.75,54300.0,36.0898,36.0969,36.0756,36.0969,54300.0
2014-08-25 14:45:00,50.75,50.76,50.74,50.74,31400.0,36.0969,36.104,36.0898,36.0898,31400.0
2014-08-25 14:50:00,50.74,50.77,50.74,50.75,18500.0,36.0898,36.1111,36.0898,36.0969,18500.0
2014-08-25 14:55:00,50.74,50.77,50.74,50.74,52500.0,36.0898,36.1111,36.0898,36.0898,52500.0
2014-08-25 15:00:00,50.75,50.75,50.73,50.73,21600.0,36.0969,36.0969,36.0827,36.0827,21600.0
2014-08-25 15:05:00,50.74,50.74,50.73,50.74,18300.0,36.0898,36.0898,36.0827,36.0898,18300.0
2014-08-25 15:10:00,50.73,50.75,50.7,50.7,33700.0,36.0827,36.0969,36.0613,36.0613,33700.0
2014-08-25 15:15:00,50.7,50.73,50.68,50.72,27100.0,36.0613,36.0827,36.0471,36.0756,27100.0
2014-08-25 15:20:00,50.72,50.73,50.71,50.73,24300.0,36.0756,36.0827,36.0685,36.0827,24300.0
2014-08-25 15:25:00,50.73,50.74,50.68,50.69,58700.0,36.0827,36.0898,36.0471,36.0542,58700.0
2014-08-25 15:30:00,50.7,50.73,50.69,50.72,90400.0,36.0613,36.0827,36.0542,36.0756,90400.0
2014-08-25 15:35:00,50.73,50.73,50.71,50.73,55600.0,36.0827,36.0827,36.0685,36.0827,55600.0
2014-08-25 15:40:00,50.73,50.73,50.71,50.72,66000.0,36.0827,36.0827,36.0685,36.0756,66000.0
2014-08-25 15:45:00,50.73,50.73,50.71,50.71,61200.0,36.0827,36.0827,36.0685,36.0685,61200.0
2014-08-25 15:50:00,50.71,50.72,50.7,50.72,100600.0,36.0685,36.0756,36.0613,36.0756,100600.0
2014-08-25 15:55:00,50.72,50.76,50.71,50.76,394000.0,36.0756,36.104,36.0685,36.104,394000.0
2014-08-26 09:30:00,50.75,50.88,50.7,50.81,88200.0,36.0969,36.1894,36.0613,36.1396,88200.0
2014-08-26 09:35:00,50.82,50.94,50.81,50.87,70500.0,36.1467,36.232,36.1396,36.1823,70500.0
2014-08-26 09:40:00,50.89,50.89,50.77,50.88,40800.0,36.1965,36.1965,36.1111,36.1894,40800.0
2014-08-26 09:45:00,50.88,50.92,50.84,50.87,54100.0,36.1894,36.2178,36.1609,36.1823,54100.0
2014-08-26 09:50:00,50.88,50.89,50.79,50.79,26500.0,36.1894,36.1965,36.1254,36.1254,26500.0
2014-08-26 09:55:00,50.79,50.83,50.73,50.83,26400.0,36.1254,36.1538,36.0827,36.1538,26400.0
2014-08-26 10:00:00,50.84,50.87,50.71,50.75,37800.0,36.1609,36.1823,36.0685,36.0969,37800.0
2014-08-26 10:05:00,50.76,50.79,50.74,50.76,21300.0,36.104,36.1254,36.0898,36.104,21300.0
2014-08-26 10:10:00,50.76,50.78,50.71,50.73,18100.0,36.104,36.1182,36.0685,36.0827,18100.0
2014-08-26 10:15:00,50.73,50.78,50.73,50.78,27300.0,36.0827,36.1182,36.0827,36.1182,27300.0
2014-08-26 10:20:00,50.78,50.78,50.71,50.72,21600.0,36.1182,36.1182,36.0685,36.0756,21600.0
2014-08-26 10:25:00,50.73,50.77,50.7,50.76,27200.0,36.0827,36.1111,36.0613,36.104,27200.0
2014-08-26 10:30:00,50.77,50.83,50.75,50.82,33200.0,36.1111,36.1538,36.0969,36.1467,33200.0
2014-08-26 10:35:00,50.82,50.83,50.77,50.79,21800.0,36.1467,36.1538,36.1111,36.1254,21800.0
2014-08-26 10:40:00,50.79,50.81,50.78,50.79,26700.0,36.1254,36.1396,36.1182,36.1254,26700.0
2014-08-26 10:45:00,50.79,50.85,50.78,50.85,42600.0,36.1254,36.168,36.1182,36.168,42600.0
2014-08-26 10:50:00,50.85,50.9,50.84,50.9,25000.0,36.168,36.2036,36.1609,36.2036,25000.0
2014-08-26 10:55:00,50.9,50.94,50.89,50.93,22300.0,36.2036,36.232,36.1965,36.2249,22300.0
2014-08-26 11:00:00,50.93,50.94,50.87,50.87,25700.0,36.2249,36.232,36.1823,36.1823,25700.0
2014-08-26 11:05:00,50.88,50.88,50.81,50.81,39200.0,36.1894,36.1894,36.1396,36.1396,39200.0
2014-08-26 11:10:00,50.81,50.82,50.79,50.8,27200.0,36.1396,36.1467,36.1254,36.1325,27200.0
2014-08-26 11:15:00,50.8,50.87,50.8,50.87,29100.0,36.1325,36.1823,36.1325,36.1823,29100.0
2014-08-26 11:20:00,50.86,50.88,50.82,50.85,48500.0,36.1751,36.1894,36.1467,36.168,48500.0
2014-08-26 11:25:00,50.85,50.88,50.85,50.87,22400.0,36.168,36.1894,36.168,36.1823,22400.0
2014-08-26 11:30:00,50.87,50.92,50.86,50.88,36400.0,36.1823,36.2178,36.1751,36.1894,36400.0
2014-08-26 11:35:00,50.88,50.89,50.82,50.86,21600.0,36.1894,36.1965,36.1467,36.1751,21600.0
2014-08-26 11:40:00,50.86,50.91,50.85,50.88,41100.0,36.1751,36.2107,36.168,36.1894,41100.0
2014-08-26 11:45:00,50.88,50.88,50.84,50.86,50900.0,36.1894,36.1894,36.1609,36.1751,50900.0
2014-08-26 11:50:00,50.86,50.88,50.86,50.88,12500.0,36.1751,36.1894,36.1751,36.1894,12500.0
2014-08-26 11:55:00,50.87,50.88,50.78,50.8,42800.0,36.1823,36.1894,36.1182,36.1325,42800.0
2014-08-26 12:00:00,50.81,50.81,50.76,50.78,29200.0,36.1396,36.1396,36.104,36.1182,29200.0
2014-08-26 12:05:00,50.78,50.82,50.78,50.8,17600.0,36.1182,36.1467,36.1182,36.1325,17600.0
2014-08-26 12:10:00,50.79,50.8,50.77,50.79,18000.0,36.1254,36.1325,36.1111,36.1254,18000.0
2014-08-26 12:15:00,50.78,50.8,50.78,50.78,5500.0,36.1182,36.1325,36.1182,36.1182,5500.0
2014-08-26 12:20:00,50.79,50.8,50.77,50.79,19000.0,36.1254,36.1325,36.1111,36.1254,19000.0
2014-08-26 12:25:00,50.78,50.8,50.76,50.77,23300.0,36.1182,36.1325,36.104,36.1111,23300.0
2014-08-26 12:30:00,50.77,50.81,50.75,50.8,22100.0,36.1111,36.1396,36.0969,36.1325,22100.0
2014-08-26 12:35:00,50.79,50.81,50.76,50.78,17200.0,36.1254,36.1396,36.104,36.1182,17200.0
2014-08-26 12:40:00,50.77,50.78,50.73,50.75,22000.0,36.1111,36.1182,36.0827,36.0969,22000.0
2014-08-26 12:45:00,50.75,50.75,50.71,50.72,30500.0,36.0969,36.0969,36.0685,36.0756,30500.0
2014-08-26 12:50:00,50.73,50.76,50.7,50.7,32300.0,36.0827,36.104,36.0613,36.0613,32300.0
2014-08-26 12:55:00,50.7,50.72,50.7,50.71,12900.0,36.0613,36.0756,36.0613,36.0685,12900.0
2014-08-26 13:00:00,50.71,50.73,50.71,50.72,15000.0,36.0685,36.0827,36.0685,36.0756,15000.0
2014-08-26 13:05:00,50.71,50.73,50.57,50.61,69600.0,36.0685,36.0827,35.9689,35.9973,69600.0
2014-08-26 13:10:00,50.61,50.66,50.6,50.65,22800.0,35.9973,36.0329,35.9902,36.0258,22800.0
2014-08-26 13:15:00,50.65,50.69,50.64,50.68,45000.0,36.0258,36.0542,36.0187,36.0471,45000.0
2014-08-26 13:20:00,50.69,50.75,50.69,50.75,13500.0,36.0542,36.0969,36.0542,36.0969,13500.0
2014-08-26 13:25:00,50.74,50.77,50.74,50.77,13200.0,36.0898,36.1111,36.0898,36.1111,13200.0
2014-08-26 13:30:00,50.77,50.79,50.76,50.78,30500.0,36.1111,36.1254,36.104,36.1182,30500.0
2014-08-26 13:35:00,50.78,50.8,50.78,50.8,6000.0,36.1182,36.1325,36.1182,36.1325,6000.0
2014-08-26 13:40:00,50.8,50.83,50.8,50.81,49800.0,36.1325,36.1538,36.1325,36.1396,49800.0
2014-08-26 13:45:00,50.81,50.83,50.8,50.82,18000.0,36.1396,36.1538,36.1325,36.1467,18000.0
2014-08-26 13:50:00,50.83,50.83,50.79,50.8,36700.0,36.1538,36.1538,36.1254,36.1325,36700.0
2014-08-26 13:55:00,50.8,50.82,50.8,50.82,12300.0,36.1325,36.1467,36.1325,36.1467,12300.0
2014-08-26 14:00:00,50.81,50.83,50.81,50.82,22100.0,36.1396,36.1538,36.1396,36.1467,22100.0
2014-08-26 14:05:00,50.82,50.84,50.81,50.83,21000.0,36.1467,36.1609,36.1396,36.1538,21000.0
2014-08-26 14:10:00,50.82,50.84,50.82,50.82,8700.0,36.1467,36.1609,36.1467,36.1467,8700.0
2014-08-26 14:15:00,50.83,50.86,50.82,50.84,19200.0,36.1538,36.1751,36.1467,36.1609,19200.0
2014-08-26 14:20:00,50.83,50.85,50.83,50.83,15400.0,36.1538,36.168,36.1538,36.1538,15400.0
2014-08-26 14:25:00,50.84,50.84,50.83,50.84,11900.0,36.1609,36.1609,36.1538,36.1609,11900.0
2014-08-26 14:30:00,50.83,50.84,50.81,50.82,22100.0,36.1538,36.1609,36.1396,36.1467,22100.0
2014-08-26 14:35:00,50.82,50.83,50.82,50.82,8900.0,36.1467,36.1538,36.1467,36.1467,8900.0
2014-08-26 14:40:00,50.82,50.84,50.82,50.84,13100.0,36.1467,36.1609,36.1467,36.1609,13100.0
2014-08-26 14:45:00,50.83,50.85,50.83,50.85,13500.0,36.1538,36.168,36.1538,36.168,13500.0
2014-08-26 14:50:00,50.84,50.85,50.84,50.84,13600.0,36.1609,36.168,36.1609,36.1609,13600.0
2014-08-26 14:55:00,50.84,50.85,50.84,50.85,10100.0,36.1609,36.168,36.1609,36.168,10100.0
2014-08-26 15:00:00,50.84,50.85,50.83,50.84,24900.0,36.1609,36.168,36.1538,36.1609,24900.0
2014-08-26 15:05:00,50.84,50.84,50.8,50.8,29800.0,36.1609,36.1609,36.1325,36.1325,29800.0
2014-08-26 15:10:00,50.8,50.82,50.8,50.82,32900.0,36.1325,36.1467,36.1325,36.1467,32900.0
2014-08-26 15:15:00,50.81,50.83,50.81,50.81,27600.0,36.1396,36.1538,36.1396,36.1396,27600.0
2014-08-26 15:20:00,50.8,50.8,50.76,50.76,31800.0,36.1325,36.1325,36.104,36.104,31800.0
2014-08-26 15:25:00,50.76,50.77,50.75,50.77,19000.0,36.104,36.1111,36.0969,36.1111,19000.0
2014-08-26 15:30:00,50.77,50.79,50.76,50.77,46400.0,36.1111,36.1254,36.104,36.1111,46400.0
2014-08-26 15:35:00,50.77,50.78,50.75,50.75,28700.0,36.1111,36.1182,36.0969,36.0969,28700.0
2014-08-26 15:40:00,50.75,50.79,50.75,50.78,47900.0,36.0969,36.1254,36.0969,36.1182,47900.0
2014-08-26 15:45:00,50.78,50.79,50.76,50.79,59300.0,36.1182,36.1254,36.104,36.1254,59300.0
2014-08-26 15:50:00,50.78,50.81,50.78,50.81,86300.0,36.1182,36.1396,36.1182,36.1396,86300.0
2014-08-26 15:55:00,50.81,50.81,50.75,50.78,118900.0,36.1396,36.1396,36.0969,36.1182,118900.0
2014-08-27 09:30:00,50.95,50.95,50.69,50.74,169300.0,36.2392,36.2392,36.0542,36.0898,169300.0
2014-08-27 09:35:00,50.76,50.76,50.5,50.52,75300.0,36.104,36.104,35.9191,35.9333,75300.0
2014-08-27 09:40:00,50.53,50.53,50.34,50.34,77400.0,35.9404,35.9404,35.8053,35.8053,77400.0
2014-08-27 09:45:00,50.34,50.51,50.34,50.4,40200.0,35.8053,35.9262,35.8053,35.848,40200.0
2014-08-27 09:50:00,50.41,50.43,50.33,50.34,47400.0,35.8551,35.8693,35.7982,35.8053,47400.0
2014-08-27 09:55:00,50.34,50.35,50.25,50.28,64400.0,35.8053,35.8124,35.7413,35.7626,64400.0
2014-08-27 10:00:00,50.28,50.39,50.25,50.34,50800.0,35.7626,35.8409,35.7413,35.8053,50800.0
2014-08-27 10:05:00,50.34,50.4,50.33,50.38,39800.0,35.8053,35.848,35.7982,35.8337,39800.0
2014-08-27 10:10:00,50.39,50.51,50.39,50.43,90200.0,35.8409,35.9262,35.8409,35.8693,90200.0
2014-08-27 10:15:00,50.45,50.52,50.42,50.52,56200.0,35.8835,35.9333,35.8622,35.9333,56200.0
2014-08-27 10:20:00,50.52,50.54,50.51,50.53,33300.0,35.9333,35.9475,35.9262,35.9404,33300.0
2014-08-27 10:25:00,50.53,50.54,50.39,50.39,33900.0,35.9404,35.9475,35.8409,35.8409,33900.0
2014-08-27 10:30:00,50.39,50.42,50.38,50.42,38400.0,35.8409,35.8622,35.8337,35.8622,38400.0
2014-08-27 10:35:00,50.43,50.43,50.38,50.38,19000.0,35.8693,35.8693,35.8337,35.8337,19000.0
2014-08-27 10:40:00,50.38,50.4,50.34,50.35,37400.0,35.8337,35.848,35.8053,35.8124,37400.0
2014-08-27 10:45:00,50.34,50.35,50.32,50.33,21000.0,35.8053,35.8124,35.7911,35.7982,21000.0
2014-08-27 10:50:00,50.33,50.38,50.33,50.38,29200.0,35.7982,35.8337,35.7982,35.8337,29200.0
2014-08-27 10:55:00,50.38,50.38,50.35,50.36,23800.0,35.8337,35.8337,35.8124,35.8195,23800.0
2014-08-27 11:00:00,50.37,50.42,50.37,50.39,44900.0,35.8266,35.8622,35.8266,35.8409,44900.0
2014-08-27 11:05:00,50.38,50.4,50.34,50.36,54700.0,35.8337,35.848,35.8053,35.8195,54700.0
2014-08-27 11:10:00,50.37,50.39,50.36,50.37,22500.0,35.8266,35.8409,35.8195,35.8266,22500.0
2014-08-27 11:15:00,50.38,50.45,50.35,50.45,67500.0,35.8337,35.8835,35.8124,35.8835,67500.0
2014-08-27 11:20:00,50.45,50.45,50.37,50.38,24400.0,35.8835,35.8835,35.8266,35.8337,24400.0
2014-08-27 11:25:00,50.38,50.4,50.37,50.38,21500.0,35.8337,35.848,35.8266,35.8337,21500.0
2014-08-27 11:30:00,50.37,50.38,50.31,50.36,42200.0,35.8266,35.8337,35.784,35.8195,42200.0
2014-08-27 11:35:00,50.35,50.41,50.33,50.41,16600.0,35.8124,35.8551,35.7982,35.8551,16600.0
2014-08-27 11:40:00,50.4,50.43,50.35,50.36,18100.0,35.848,35.8693,35.8124,35.8195,18100.0
2014-08-27 11:45:00,50.36,50.4,50.34,50.39,21300.0,35.8195,35.848,35.8053,35.8409,21300.0
2014-08-27 11:50:00,50.39,50.43,50.36,50.41,66400.0,35.8409,35.8693,35.8195,35.8551,66400.0
2014-08-27 11:55:00,50.41,50.42,50.35,50.35,19600.0,35.8551,35.8622,35.8124,35.8124,19600.0
2014-08-27 12:00:00,50.35,50.37,50.33,50.33,12100.0,35.8124,35.8266,35.7982,35.7982,12100.0
2014-08-27 12:05:00,50.34,50.35,50.29,50.3,29100.0,35.8053,35.8124,35.7697,35.7768,29100.0
2014-08-27 12:10:00,50.31,50.32,50.29,50.31,20400.0,35.784,35.7911,35.7697,35.784,20400.0
2014-08-27 12:15:00,50.32,50.32,50.25,50.25,19100.0,35.7911,35.7911,35.7413,35.7413,19100.0
2014-08-27 12:20:00,50.25,50.25,50.23,50.24,17800.0,35.7413,35.7413,35.727,35.7342,17800.0
2014-08-27 12:25:00,50.25,50.27,50.22,50.25,44700.0,35.7413,35.7555,35.7199,35.7413,44700.0
2014-08-27 12:30:00,50.25,50.31,50.24,50.24,50900.0,35.7413,35.784,35.7342,35.7342,50900.0
2014-08-27 12:35:00,50.24,50.25,50.22,50.24,22900.0,35.7342,35.7413,35.7199,35.7342,22900.0
2014-08-27 12:40:00,50.24,50.29,50.23,50.27,32000.0,35.7342,35.7697,35.727,35.7555,32000.0
2014-08-27 12:45:00,50.26,50.28,50.24,50.26,34400.0,35.7484,35.7626,35.7342,35.7484,34400.0
2014-08-27 12:50:00,50.27,50.27,50.25,50.25,18800.0,35.7555,35.7555,35.7413,35.7413,18800.0
2014-08-27 12:55:00,50.25,50.27,50.21,50.22,39600.0,35.7413,35.7555,35.7128,35.7199,39600.0
2014-08-27 13:00:00,50.23,50.23,50.21,50.21,18700.0,35.727,35.727,35.7128,35.7128,18700.0
2014-08-27 13:05:00,50.21,50.22,50.18,50.18,34700.0,35.7128,35.7199,35.6915,35.6915,34700.0
2014-08-27 13:10:00,50.18,50.22,50.18,50.21,27700.0,35.6915,35.7199,35.6915,35.7128,27700.0
2014-08-27 13:15:00,50.22,50.22,50.19,50.2,38100.0,35.7199,35.7199,35.6986,35.7057,38100.0
2014-08-27 13:20:00,50.2,50.21,50.19,50.2,19100.0,35.7057,35.7128,35.6986,35.7057,19100.0
2014-08-27 13:25:00,50.19,50.23,50.18,50.22,31300.0,35.6986,35.727,35.6915,35.7199,31300.0
2014-08-27 13:30:00,50.23,50.23,50.2,50.21,34200.0,35.727,35.727,35.7057,35.7128,34200.0
2014-08-27 13:35:00,50.22,50.22,50.2,50.2,13600.0,35.7199,35.7199,35.7057,35.7057,13600.0
2014-08-27 13:40:00,50.21,50.24,50.2,50.23,54100.0,35.7128,35.7342,35.7057,35.727,54100.0
2014-08-27 13:45:00,50.24,50.27,50.23,50.26,24600.0,35.7342,35.7555,35.727,35.7484,24600.0
2014-08-27 13:50:00,50.26,50.27,50.21,50.23,40100.0,35.7484,35.7555,35.7128,35.727,40100.0
2014-08-27 13:55:00,50.24,50.24,50.21,50.22,50900.0,35.7342,35.7342,35.7128,35.7199,50900.0
2014-08-27 14:00:00,50.23,50.23,50.19,50.19,36200.0,35.727,35.727,35.6986,35.6986,36200.0
2014-08-27 14:05:00,50.19,50.2,50.18,50.19,18200.0,35.6986,35.7057,35.6915,35.6986,18200.0
2014-08-27 14:10:00,50.19,50.19,50.17,50.18,9800.0,35.6986,35.6986,35.6844,35.6915,9800.0
2014-08-27 14:15:00,50.17,50.19,50.17,50.18,30400.0,35.6844,35.6986,35.6844,35.6915,30400.0
2014-08-27 14:20:00,50.18,50.2,50.18,50.19,17600.0,35.6915,35.7057,35.6915,35.6986,17600.0
2014-08-27 14:25:00,50.2,50.2,50.18,50.2,35600.0,35.7057,35.7057,35.6915,35.7057,35600.0
2014-08-27 14:30:00,50.2,50.21,50.19,50.2,26500.0,35.7057,35.7128,35.6986,35.7057,26500.0
2014-08-27 14:35:00,50.2,50.21,50.2,50.2,34900.0,35.7057,35.7128,35.7057,35.7057,34900.0
2014-08-27 14:40:00,50.21,50.22,50.15,50.15,68000.0,35.7128,35.7199,35.6701,35.6701,68000.0
2014-08-27 14:45:00,50.15,50.17,50.14,50.17,25600.0,35.6701,35.6844,35.663,35.6844,25600.0
2014-08-27 14:50:00,50.17,50.22,50.16,50.2,58800.0,35.6844,35.7199,35.6773,35.7057,58800.0
2014-08-27 14:55:00,50.2,50.21,50.13,50.15,260700.0,35.7057,35.7128,35.6559,35.6701,260700.0
2014-08-27 15:00:00,50.15,50.19,50.15,50.18,55100.0,35.6701,35.6986,35.6701,35.6915,55100.0
2014-08-27 15:05:00,50.18,50.18,50.1,50.14,57500.0,35.6915,35.6915,35.6346,35.663,57500.0
2014-08-27 15:10:00,50.15,50.17,50.15,50.16,38700.0,35.6701,35.6844,35.6701,35.6773,38700.0
2014-08-27 15:15:00,50.17,50.18,50.14,50.16,65700.0,35.6844,35.6915,35.663,35.6773,65700.0
2014-08-27 15:20:00,50.17,50.22,50.14,50.21,94900.0,35.6844,35.7199,35.663,35.7128,94900.0
2014-08-27 15:25:00,50.21,50.22,50.2,50.22,53400.0,35.7128,35.7199,35.7057,35.7199,53400.0
2014-08-27 15:30:00,50.22,50.25,50.2,50.21,128900.0,35.7199,35.7413,35.7057,35.7128,128900.0
2014-08-27 15:35:00,50.21,50.23,50.21,50.22,73300.0,35.7128,35.727,35.7128,35.7199,73300.0
2014-08-27 15:40:00,50.22,50.26,50.22,50.22,148000.0,35.7199,35.7484,35.7199,35.7199,148000.0
2014-08-27 15:45:00,50.23,50.29,50.2,50.2,229700.0,35.727,35.7697,35.7057,35.7057,229700.0
2014-08-27 15:50:00,50.2,50.22,50.19,50.21,149500.0,35.7057,35.7199,35.6986,35.7128,149500.0
2014-08-27 15:55:00,50.22,50.25,50.21,50.23,286500.0,35.7199,35.7413,35.7128,35.727,286500.0
2014-08-28 09:30:00,50.16,50.29,50.16,50.23,148000.0,35.6773,35.7697,35.6773,35.727,148000.0
2014-08-28 09:35:00,50.22,50.29,50.21,50.24,80400.0,35.7199,35.7697,35.7128,35.7342,80400.0
2014-08-28 09:40:00,50.23,50.31,50.22,50.25,41200.0,35.727,35.784,35.7199,35.7413,41200.0
2014-08-28 09:45:00,50.24,50.41,50.24,50.34,56300.0,35.7342,35.8551,35.7342,35.8053,56300.0
2014-08-28 09:50:00,50.34,50.44,50.34,50.44,43200.0,35.8053,35.8764,35.8053,35.8764,43200.0
2014-08-28 09:55:00,50.44,50.55,50.44,50.55,24800.0,35.8764,35.9547,35.8764,35.9547,24800.0
2014-08-28 10:00:00,50.55,50.55,50.48,50.5,50600.0,35.9547,35.9547,35.9049,35.9191,50600.0
2014-08-28 10:05:00,50.5,50.53,50.48,50.48,28500.0,35.9191,35.9404,35.9049,35.9049,28500.0
2014-08-28 10:10:00,50.49,50.51,50.3,50.31,39700.0,35.912,35.9262,35.7768,35.784,39700.0
2014-08-28 10:15:00,50.31,50.33,50.22,50.23,37100.0,35.784,35.7982,35.7199,35.727,37100.0
2014-08-28 10:20:00,50.23,50.32,50.2,50.31,61200.0,35.727,35.7911,35.7057,35.784,61200.0
2014-08-28 10:25:00,50.32,50.34,50.3,50.33,30700.0,35.7911,35.8053,35.7768,35.7982,30700.0
2014-08-28 10:30:00,50.33,50.34,50.18,50.18,36700.0,35.7982,35.8053,35.6915,35.6915,36700.0
2014-08-28 10:35:00,50.19,50.25,50.18,50.24,43700.0,35.6986,35.7413,35.6915,35.7342,43700.0
2014-08-28 10:40:00,50.24,50.32,50.23,50.31,32400.0,35.7342,35.7911,35.727,35.784,32400.0
2014-08-28 10:45:00,50.32,50.44,50.32,50.42,107700.0,35.7911,35.8764,35.7911,35.8622,107700.0
2014-08-28 10:50:00,50.41,50.47,50.4,50.46,43900.0,35.8551,35.8978,35.848,35.8906,43900.0
2014-08-28 10:55:00,50.45,50.48,50.44,50.48,36800.0,35.8835,35.9049,35.8764,35.9049,36800.0
2014-08-28 11:00:00,50.48,50.49,50.44,50.46,46400.0,35.9049,35.912,35.8764,35.8906,46400.0
2014-08-28 11:05:00,50.46,50.47,50.42,50.44,15900.0,35.8906,35.8978,35.8622,35.8764,15900.0
2014-08-28 11:10:00,50.44,50.47,50.43,50.43,24900.0,35.8764,35.8978,35.8693,35.8693,24900.0
2014-08-28 11:15:00,50.43,50.43,50.38,50.41,18700.0,35.8693,35.8693,35.8337,35.8551,18700.0
2014-08-28 11:20:00,50.42,50.44,50.38,50.38,15600.0,35.8622,35.8764,35.8337,35.8337,15600.0
2014-08-28 11:25:00,50.39,50.44,50.39,50.44,14700.0,35.8409,35.8764,35.8409,35.8764,14700.0
2014-08-28 11:30:00,50.44,50.48,50.43,50.47,25700.0,35.8764,35.9049,35.8693,35.8978,25700.0
2014-08-28 11:35:00,50.47,50.52,50.46,50.49,18100.0,35.8978,35.9333,35.8906,35.912,18100.0
2014-08-28 11:40:00,50.49,50.53,50.47,50.48,30900.0,35.912,35.9404,35.8978,35.9049,30900.0
2014-08-28 11:45:00,50.49,50.51,50.48,50.5,20100.0,35.912,35.9262,35.9049,35.9191,20100.0
2014-08-28 11:50:00,50.5,50.55,50.49,50.51,19900.0,35.9191,35.9547,35.912,35.9262,19900.0
2014-08-28 11:55:00,50.52,50.54,50.49,50.5,22100.0,35.9333,35.9475,35.912,35.9191,22100.0
2014-08-28 12:00:00,50.5,50.52,50.46,50.47,25800.0,35.9191,35.9333,35.8906,35.8978,25800.0
2014-08-28 12:05:00,50.47,50.48,50.45,50.48,12700.0,35.8978,35.9049,35.8835,35.9049,12700.0
2014-08-28 12:10:00,50.48,50.49,50.47,50.49,20600.0,35.9049,35.912,35.8978,35.912,20600.0
2014-08-28 12:15:00,50.49,50.53,50.48,50.52,31700.0,35.912,35.9404,35.9049,35.9333,31700.0
2014-08-28 12:20:00,50.52,50.57,50.52,50.57,53400.0,35.9333,35.9689,35.9333,35.9689,53400.0
2014-08-28 12:25:00,50.58,50.59,50.54,50.58,33100.0,35.976,35.9831,35.9475,35.976,33100.0
2014-08-28 12:30:00,50.58,50.62,50.57,50.62,55400.0,35.976,36.0044,35.9689,36.0044,55400.0
2014-08-28 12:35:00,50.62,50.62,50.6,50.6,25400.0,36.0044,36.0044,35.9902,35.9902,25400.0
2014-08-28 12:40:00,50.61,50.62,50.6,50.6,14700.0,35.9973,36.0044,35.9902,35.9902,14700.0
2014-08-28 12:45:00,50.61,50.63,50.59,50.6,30200.0,35.9973,36.0116,35.9831,35.9902,30200.0
2014-08-28 12:50:00,50.6,50.64,50.58,50.63,44400.0,35.9902,36.0187,35.976,36.0116,44400.0
2014-08-28 12:55:00,50.63,50.64,50.62,50.64,9400.0,36.0116,36.0187,36.0044,36.0187,9400.0
2014-08-28 13:00:00,50.63,50.64,50.61,50.61,16000.0,36.0116,36.0187,35.9973,35.9973,16000.0
2014-08-28 13:05:00,50.61,50.62,50.59,50.59,19900.0,35.9973,36.0044,35.9831,35.9831,19900.0
2014-08-28 13:10:00,50.6,50.6,50.59,50.59,12000.0,35.9902,35.9902,35.9831,35.9831,12000.0
2014-08-28 13:15:00,50.59,50.6,50.58,50.58,19200.0,35.9831,35.9902,35.976,35.976,19200.0
2014-08-28 13:20:00,50.58,50.59,50.56,50.57,17600.0,35.976,35.9831,35.9618,35.9689,17600.0
2014-08-28 13:25:00,50.57,50.57,50.55,50.56,11100.0,35.9689,35.9689,35.9547,35.9618,11100.0
2014-08-28 13:30:00,50.56,50.59,50.55,50.59,27500.0,35.9618,35.9831,35.9547,35.9831,27500.0
2014-08-28 13:35:00,50.59,50.61,50.58,50.6,32200.0,35.9831,35.9973,35.976,35.9902,32200.0
2014-08-28 13:40:00,50.61,50.62,50.58,50.61,24200.0,35.9973,36.0044,35.976,35.9973,24200.0
2014-08-28 13:45:00,50.61,50.63,50.61,50.62,8700.0,35.9973,36.0116,35.9973,36.0044,8700.0
2014-08-28 13:50:00,50.62,50.65,50.62,50.64,42100.0,36.0044,36.0258,36.0044,36.0187,42100.0
2014-08-28 13:55:00,50.65,50.65,50.61,50.61,20100.0,36.0258,36.0258,35.9973,35.9973,20100.0
2014-08-28 14:00:00,50.61,50.62,50.57,50.57,19400.0,35.9973,36.0044,35.9689,35.9689,19400.0
2014-08-28 14:05:00,50.57,50.59,50.57,50.58,12500.0,35.9689,35.9831,35.9689,35.976,12500.0
2014-08-28 14:10:00,50.58,50.6,50.57,50.59,14200.0,35.976,35.9902,35.9689,35.9831,14200.0
2014-08-28 14:15:00,50.6,50.6,50.58,50.6,18400.0,35.9902,35.9902,35.976,35.9902,18400.0
2014-08-28 14:20:00,50.59,50.61,50.58,50.61,24600.0,35.9831,35.9973,35.976,35.9973,24600.0
2014-08-28 14:25:00,50.61,50.61,50.58,50.58,11900.0,35.9973,35.9973,35.976,35.976,11900.0
2014-08-28 14:30:00,50.59,50.59,50.55,50.57,20500.0,35.9831,35.9831,35.9547,35.9689,20500.0
2014-08-28 14:35:00,50.56,50.57,50.55,50.56,7500.0,35.9618,35.9689,35.9547,35.9618,7500.0
2014-08-28 14:40:00,50.56,50.58,50.55,50.55,15200.0,35.9618,35.976,35.9547,35.9547,15200.0
2014-08-28 14:45:00,50.55,50.56,50.53,50.54,30900.0,35.9547,35.9618,35.9404,35.9475,30900.0
2014-08-28 14:50:00,50.53,50.57,50.53,50.56,15900.0,35.9404,35.9689,35.9404,35.9618,15900.0
2014-08-28 14:55:00,50.55,50.56,50.51,50.54,34700.0,35.9547,35.9618,35.9262,35.9475,34700.0
2014-08-28 15:00:00,50.54,50.55,50.52,50.54,21200.0,35.9475,35.9547,35.9333,35.9475,21200.0
2014-08-28 15:05:00,50.55,50.56,50.52,50.53,38300.0,35.9547,35.9618,35.9333,35.9404,38300.0
2014-08-28 15:10:00,50.52,50.56,50.52,50.55,42500.0,35.9333,35.9618,35.9333,35.9547,42500.0
2014-08-28 15:15:00,50.54,50.56,50.54,50.56,18200.0,35.9475,35.9618,35.9475,35.9618,18200.0
2014-08-28 15:20:00,50.56,50.58,50.55,50.57,34900.0,35.9618,35.976,35.9547,35.9689,34900.0
2014-08-28 15:25:00,50.57,50.57,50.55,50.56,58700.0,35.9689,35.9689,35.9547,35.9618,58700.0
2014-08-28 15:30:00,50.57,50.59,50.56,50.58,40600.0,35.9689,35.9831,35.9618,35.976,40600.0
2014-08-28 15:35:00,50.58,50.59,50.54,50.57,131400.0,35.976,35.9831,35.9475,35.9689,131400.0
2014-08-28 15:40:00,50.57,50.58,50.55,50.55,32400.0,35.9689,35.976,35.9547,35.9547,32400.0
2014-08-28 15:45:00,50.56,50.58,50.54,50.58,99300.0,35.9618,35.976,35.9475,35.976,99300.0
2014-08-28 15:50:00,50.57,50.58,50.53,50.55,135000.0,35.9689,35.976,35.9404,35.9547,135000.0
2014-08-28 15:55:00,50.55,50.57,50.52,50.55,216500.0,35.9547,35.9689,35.9333,35.9547,216500.0
2014-08-29 09:30:00,50.67,50.67,50.52,50.56,59300.0,36.04,36.04,35.9333,35.9618,59300.0
2014-08-29 09:35:00,50.56,50.59,50.51,50.55,38100.0,35.9618,35.9831,35.9262,35.9547,38100.0
2014-08-29 09:40:00,50.55,50.57,50.5,50.51,44200.0,35.9547,35.9689,35.9191,35.9262,44200.0
2014-08-29 09:45:00,50.52,50.53,50.36,50.36,32100.0,35.9333,35.9404,35.8195,35.8195,32100.0
2014-08-29 09:50:00,50.36,50.41,50.32,50.39,19300.0,35.8195,35.8551,35.7911,35.8409,19300.0
2014-08-29 09:55:00,50.39,50.4,50.33,50.38,31000.0,35.8409,35.848,35.7982,35.8337,31000.0
2014-08-29 10:00:00,50.37,50.4,50.34,50.36,27100.0,35.8266,35.848,35.8053,35.8195,27100.0
2014-08-29 10:05:00,50.35,50.42,50.35,50.38,27300.0,35.8124,35.8622,35.8124,35.8337,27300.0
2014-08-29 10:10:00,50.38,50.38,50.32,50.36,35700.0,35.8337,35.8337,35.7911,35.8195,35700.0
2014-08-29 10:15:00,50.36,50.4,50.33,50.4,13300.0,35.8195,35.848,35.7982,35.848,13300.0
2014-08-29 10:20:00,50.4,50.41,50.38,50.39,15400.0,35.848,35.8551,35.8337,35.8409,15400.0
2014-08-29 10:25:00,50.38,50.44,50.38,50.42,20700.0,35.8337,35.8764,35.8337,35.8622,20700.0
2014-08-29 10:30:00,50.42,50.48,50.41,50.46,23800.0,35.8622,35.9049,35.8551,35.8906,23800.0
2014-08-29 10:35:00,50.45,50.49,50.4,50.47,22000.0,35.8835,35.912,35.848,35.8978,22000.0
2014-08-29 10:40:00,50.48,50.5,50.46,50.49,12900.0,35.9049,35.9191,35.8906,35.912,12900.0
2014-08-29 10:45:00,50.49,50.51,50.46,50.49,26800.0,35.912,35.9262,35.8906,35.912,26800.0
2014-08-29 10:50:00,50.49,50.51,50.47,50.47,10800.0,35.912,35.9262,35.8978,35.8978,10800.0
2014-08-29 10:55:00,50.47,50.5,50.46,50.48,23100.0,35.8978,35.9191,35.8906,35.9049,23100.0
2014-08-29 11:00:00,50.48,50.5,50.46,50.47,20000.0,35.9049,35.9191,35.8906,35.8978,20000.0
2014-08-29 11:05:00,50.47,50.51,50.45,50.45,13900.0,35.8978,35.9262,35.8835,35.8835,13900.0
2014-08-29 11:10:00,50.45,50.57,50.45,50.54,38600.0,35.8835,35.9689,35.8835,35.9475,38600.0
2014-08-29 11:15:00,50.55,50.55,50.44,50.45,27600.0,35.9547,35.9547,35.8764,35.8835,27600.0
2014-08-29 11:20:00,50.45,50.51,50.45,50.51,20400.0,35.8835,35.9262,35.8835,35.9262,20400.0
2014-08-29 11:25:00,50.51,50.52,50.46,50.48,26800.0,35.9262,35.9333,35.8906,35.9049,26800.0
2014-08-29 11:30:00,50.48,50.58,50.48,50.58,15400.0,35.9049,35.976,35.9049,35.976,15400.0
2014-08-29 11:35:00,50.57,50.62,50.55,50.57,26800.0,35.9689,36.0044,35.9547,35.9689,26800.0
2014-08-29 11:40:00,50.56,50.6,50.54,50.58,11900.0,35.9618,35.9902,35.9475,35.976,11900.0
2014-08-29 11:45:00,50.58,50.61,50.57,50.6,11100.0,35.976,35.9973,35.9689,35.9902,11100.0
2014-08-29 11:50:00,50.59,50.62,50.58,50.59,16600.0,35.9831,36.0044,35.976,35.9831,16600.0
2014-08-29 11:55:00,50.59,50.6,50.57,50.6,30400.0,35.9831,35.9902,35.9689,35.9902,30400.0
2014-08-29 12:00:00,50.6,50.63,50.58,50.6,15200.0,35.9902,36.0116,35.976,35.9902,15200.0
2014-08-29 12:05:00,50.59,50.59,50.54,50.54,12900.0,35.9831,35.9831,35.9475,35.9475,12900.0
2014-08-29 12:10:00,50.55,50.55,50.5,50.52,33300.0,35.9547,35.9547,35.9191,35.9333,33300.0
2014-08-29 12:15:00,50.52,50.54,50.51,50.52,19600.0,35.9333,35.9475,35.9262,35.9333,19600.0
2014-08-29 12:20:00,50.52,50.53,50.51,50.53,8600.0,35.9333,35.9404,35.9262,35.9404,8600.0
2014-08-29 12:25:00,50.52,50.61,50.52,50.59,40900.0,35.9333,35.9973,35.9333,35.9831,40900.0
2014-08-29 12:30:00,50.59,50.59,50.52,50.52,10800.0,35.9831,35.9831,35.9333,35.9333,10800.0
2014-08-29 12:35:00,50.51,50.54,50.51,50.53,9600.0,35.9262,35.9475,35.9262,35.9404,9600.0
2014-08-29 12:40:00,50.53,50.56,50.5,50.55,10600.0,35.9404,35.9618,35.9191,35.9547,10600.0
2014-08-29 12:45:00,50.55,50.57,50.54,50.55,9600.0,35.9547,35.9689,35.9475,35.9547,9600.0
2014-08-29 12:50:00,50.55,50.57,50.54,50.56,3700.0,35.9547,35.9689,35.9475,35.9618,3700.0
2014-08-29 12:55:00,50.57,50.58,50.53,50.53,12900.0,35.9689,35.976,35.9404,35.9404,12900.0
2014-08-29 13:00:00,50.53,50.55,50.51,50.52,10100.0,35.9404,35.9547,35.9262,35.9333,10100.0
2014-08-29 13:05:00,50.52,50.54,50.52,50.53,5800.0,35.9333,35.9475,35.9333,35.9404,5800.0
2014-08-29 13:10:00,50.54,50.55,50.53,50.54,25900.0,35.9475,35.9547,35.9404,35.9475,25900.0
2014-08-29 13:15:00,50.53,50.53,50.48,50.49,12300.0,35.9404,35.9404,35.9049,35.912,12300.0
2014-08-29 13:20:00,50.48,50.48,50.45,50.45,7900.0,35.9049,35.9049,35.8835,35.8835,7900.0
2014-08-29 13:25:00,50.45,50.48,50.44,50.48,10100.0,35.8835,35.9049,35.8764,35.9049,10100.0
2014-08-29 13:30:00,50.48,50.49,50.47,50.48,12000.0,35.9049,35.912,35.8978,35.9049,12000.0
2014-08-29 13:35:00,50.48,50.49,50.47,50.47,6900.0,35.9049,35.912,35.8978,35.8978,6900.0
2014-08-29 13:40:00,50.48,50.49,50.47,50.48,11600.0,35.9049,35.912,35.8978,35.9049,11600.0
2014-08-29 13:45:00,50.48,50.5,50.48,50.49,5700.0,35.9049,35.9191,35.9049,35.912,5700.0
2014-08-29 13:50:00,50.5,50.5,50.46,50.47,6100.0,35.9191,35.9191,35.8906,35.8978,6100.0
2014-08-29 13:55:00,50.47,50.47,50.46,50.47,5500.0,35.8978,35.8978,35.8906,35.8978,5500.0
2014-08-29 14:00:00,50.47,50.48,50.45,50.45,13500.0,35.8978,35.9049,35.8835,35.8835,13500.0
2014-08-29 14:05:00,50.46,50.46,50.44,50.46,15500.0,35.8906,35.8906,35.8764,35.8906,15500.0
2014-08-29 14:10:00,50.45,50.45,50.42,50.42,17900.0,35.8835,35.8835,35.8622,35.8622,17900.0
2014-08-29 14:15:00,50.43,50.43,50.37,50.37,17600.0,35.8693,35.8693,35.8266,35.8266,17600.0
2014-08-29 14:20:00,50.38,50.38,50.36,50.37,24100.0,35.8337,35.8337,35.8195,35.8266,24100.0
2014-08-29 14:25:00,50.37,50.4,50.36,50.39,24500.0,35.8266,35.848,35.8195,35.8409,24500.0
2014-08-29 14:30:00,50.4,50.41,50.38,50.4,17500.0,35.848,35.8551,35.8337,35.848,17500.0
2014-08-29 14:35:00,50.39,50.39,50.37,50.38,12700.0,35.8409,35.8409,35.8266,35.8337,12700.0
2014-08-29 14:40:00,50.38,50.38,50.35,50.37,18000.0,35.8337,35.8337,35.8124,35.8266,18000.0
2014-08-29 14:45:00,50.37,50.38,50.34,50.35,34600.0,35.8266,35.8337,35.8053,35.8124,34600.0
2014-08-29 14:50:00,50.34,50.37,50.3,50.34,51900.0,35.8053,35.8266,35.7768,35.8053,51900.0
2014-08-29 14:55:00,50.35,50.38,50.34,50.37,19100.0,35.8124,35.8337,35.8053,35.8266,19100.0
2014-08-29 15:00:00,50.37,50.39,50.37,50.38,16500.0,35.8266,35.8409,35.8266,35.8337,16500.0
2014-08-29 15:05:00,50.38,50.39,50.36,50.39,37300.0,35.8337,35.8409,35.8195,35.8409,37300.0
2014-08-29 15:10:00,50.39,50.42,50.38,50.42,36200.0,35.8409,35.8622,35.8337,35.8622,36200.0
2014-08-29 15:15:00,50.42,50.48,50.41,50.48,56300.0,35.8622,35.9049,35.8551,35.9049,56300.0
2014-08-29 15:20:00,50.47,50.48,50.44,50.45,55900.0,35.8978,35.9049,35.8764,35.8835,55900.0
2014-08-29 15:25:00,50.45,50.47,50.43,50.46,19700.0,35.8835,35.8978,35.8693,35.8906,19700.0
2014-08-29 15:30:00,50.46,50.53,50.45,50.53,75000.0,35.8906,35.9404,35.8835,35.9404,75000.0
2014-08-29 15:35:00,50.54,50.56,50.52,50.55,93100.0,35.9475,35.9618,35.9333,35.9547,93100.0
2014-08-29 15:40:00,50.55,50.58,50.54,50.57,52300.0,35.9547,35.976,35.9475,35.9689,52300.0
2014-08-29 15:45:00,50.58,50.61,50.56,50.59,106400.0,35.976,35.9973,35.9618,35.9831,106400.0
2014-08-29 15:50:00,50.59,50.63,50.59,50.62,97200.0,35.9831,36.0116,35.9831,36.0044,97200.0
2014-08-29 15:55:00,50.63,50.68,50.63,50.65,188200.0,36.0116,36.0471,36.0116,36.0258,188200.0
2014-09-02 09:30:00,50.62,50.79,50.62,50.62,217500.0,36.0044,36.1254,36.0044,36.0044,217500.0
2014-09-02 09:35:00,50.61,50.62,50.41,50.43,67800.0,35.9973,36.0044,35.8551,35.8693,67800.0
2014-09-02 09:40:00,50.4,50.49,50.37,50.49,121400.0,35.848,35.912,35.8266,35.912,121400.0
2014-09-02 09:45:00,50.46,50.53,50.4,50.46,34300.0,35.8906,35.9404,35.848,35.8906,34300.0
2014-09-02 09:50:00,50.46,50.5,50.37,50.42,45600.0,35.8906,35.9191,35.8266,35.8622,45600.0
2014-09-02 09:55:00,50.41,50.45,50.19,50.2,168300.0,35.8551,35.8835,35.6986,35.7057,168300.0
2014-09-02 10:00:00,50.2,50.26,50.12,50.15,87900.0,35.7057,35.7484,35.6488,35.6701,87900.0
2014-09-02 10:05:00,50.16,50.2,50.12,50.15,70100.0,35.6773,35.7057,35.6488,35.6701,70100.0
2014-09-02 10:10:00,50.16,50.23,50.12,50.19,55700.0,35.6773,35.727,35.6488,35.6986,55700.0
2014-09-02 10:15:00,50.18,50.21,50.15,50.17,51000.0,35.6915,35.7128,35.6701,35.6844,51000.0
2014-09-02 10:20:00,50.17,50.27,50.16,50.27,92800.0,35.6844,35.7555,35.6773,35.7555,92800.0
2014-09-02 10:25:00,50.26,50.32,50.24,50.3,43800.0,35.7484,35.7911,35.7342,35.7768,43800.0
2014-09-02 10:30:00,50.3,50.33,50.29,50.33,52800.0,35.7768,35.7982,35.7697,35.7982,52800.0
2014-09-02 10:35:00,50.33,50.37,50.3,50.36,44900.0,35.7982,35.8266,35.7768,35.8195,44900.0
2014-09-02 10:40:00,50.37,50.5,50.34,50.5,54100.0,35.8266,35.9191,35.8053,35.9191,54100.0
2014-09-02 10:45:00,50.5,50.56,50.47,50.56,67600.0,35.9191,35.9618,35.8978,35.9618,67600.0
2014-09-02 10:50:00,50.56,50.65,50.55,50.64,40500.0,35.9618,36.0258,35.9547,36.0187,40500.0
2014-09-02 10:55:00,50.64,50.65,50.56,50.58,28000.0,36.0187,36.0258,35.9618,35.976,28000.0
2014-09-02 11:00:00,50.58,50.62,50.55,50.57,29800.0,35.976,36.0044,35.9547,35.9689,29800.0
2014-09-02 11:05:00,50.57,50.59,50.53,50.53,14300.0,35.9689,35.9831,35.9404,35.9404,14300.0
2014-09-02 11:10:00,50.54,50.54,50.46,50.48,28000.0,35.9475,35.9475,35.8906,35.9049,28000.0
2014-09-02 11:15:00,50.48,50.49,50.4,50.44,26800.0,35.9049,35.912,35.848,35.8764,26800.0
2014-09-02 11:20:00,50.44,50.47,50.42,50.42,23600.0,35.8764,35.8978,35.8622,35.8622,23600.0
2014-09-02 11:25:00,50.42,50.52,50.42,50.5,34000.0,35.8622,35.9333,35.8622,35.9191,34000.0
2014-09-02 11:30:00,50.5,50.6,50.5,50.6,106800.0,35.9191,35.9902,35.9191,35.9902,106800.0
2014-09-02 11:35:00,50.59,50.6,50.55,50.56,30800.0,35.9831,35.9902,35.9547,35.9618,30800.0
2014-09-02 11:40:00,50.55,50.55,50.49,50.51,18300.0,35.9547,35.9547,35.912,35.9262,18300.0
2014-09-02 11:45:00,50.51,50.57,50.49,50.52,32900.0,35.9262,35.9689,35.912,35.9333,32900.0
2014-09-02 11:50:00,50.51,50.52,50.48,50.48,26100.0,35.9262,35.9333,35.9049,35.9049,26100.0
2014-09-02 11:55:00,50.48,50.53,50.48,50.53,32900.0,35.9049,35.9404,35.9049,35.9404,32900.0
2014-09-02 12:00:00,50.52,50.54,50.51,50.52,18400.0,35.9333,35.9475,35.9262,35.9333,18400.0
2014-09-02 12:05:00,50.53,50.53,50.5,50.5,24900.0,35.9404,35.9404,35.9191,35.9191,24900.0
2014-09-02 12:10:00,50.5,50.51,50.49,50.49,12300.0,35.9191,35.9262,35.912,35.912,12300.0
2014-09-02 12:15:00,50.49,50.49,50.47,50.48,11200.0,35.912,35.912,35.8978,35.9049,11200.0
2014-09-02 12:20:00,50.47,50.49,50.47,50.47,12700.0,35.8978,35.912,35.8978,35.8978,12700.0
2014-09-02 12:25:00,50.47,50.5,50.47,50.48,14000.0,35.8978,35.9191,35.8978,35.9049,14000.0
2014-09-02 12:30:00,50.48,50.48,50.41,50.45,38700.0,35.9049,35.9049,35.8551,35.8835,38700.0
2014-09-02 12:35:00,50.45,50.45,50.39,50.41,56100.0,35.8835,35.8835,35.8409,35.8551,56100.0
2014-09-02 12:40:00,50.41,50.42,50.36,50.36,36000.0,35.8551,35.8622,35.8195,35.8195,36000.0
2014-09-02 12:45:00,50.36,50.38,50.34,50.37,22100.0,35.8195,35.8337,35.8053,35.8266,22100.0
2014-09-02 12:50:00,50.38,50.43,50.37,50.41,61200.0,35.8337,35.8693,35.8266,35.8551,61200.0
2014-09-02 12:55:00,50.41,50.45,50.41,50.41,16400.0,35.8551,35.8835,35.8551,35.8551,16400.0
2014-09-02 13:00:00,50.41,50.45,50.4,50.42,28200.0,35.8551,35.8835,35.848,35.8622,28200.0
2014-09-02 13:05:00,50.43,50.47,50.41,50.46,40700.0,35.8693,35.8978,35.8551,35.8906,40700.0
2014-09-02 13:10:00,50.46,50.57,50.46,50.57,41400.0,35.8906,35.9689,35.8906,35.9689,41400.0
2014-09-02 13:15:00,50.56,50.64,50.56,50.59,40500.0,35.9618,36.0187,35.9618,35.9831,40500.0
2014-09-02 13:20:00,50.61,50.64,50.55,50.56,22500.0,35.9973,36.0187,35.9547,35.9618,22500.0
2014-09-02 13:25:00,50.57,50.57,50.48,50.49,12400.0,35.9689,35.9689,35.9049,35.912,12400.0
2014-09-02 13:30:00,50.49,50.51,50.47,50.47,17200.0,35.912,35.9262,35.8978,35.8978,17200.0
2014-09-02 13:35:00,50.47,50.55,50.44,50.54,25900.0,35.8978,35.9547,35.8764,35.9475,25900.0
2014-09-02 13:40:00,50.54,50.57,50.54,50.55,24200.0,35.9475,35.9689,35.9475,35.9547,24200.0
2014-09-02 13:45:00,50.55,50.58,50.55,50.57,23100.0,35.9547,35.976,35.9547,35.9689,23100.0
2014-09-02 13:50:00,50.57,50.62,50.54,50.61,26800.0,35.9689,36.0044,35.9475,35.9973,26800.0
2014-09-02 13:55:00,50.62,50.62,50.58,50.62,26200.0,36.0044,36.0044,35.976,36.0044,26200.0
2014-09-02 14:00:00,50.61,50.64,50.58,50.64,37800.0,35.9973,36.0187,35.976,36.0187,37800.0
2014-09-02 14:05:00,50.63,50.7,50.63,50.63,47700.0,36.0116,36.0613,36.0116,36.0116,47700.0
2014-09-02 14:10:00,50.64,50.66,50.59,50.64,33600.0,36.0187,36.0329,35.9831,36.0187,33600.0
2014-09-02 14:15:00,50.64,50.67,50.64,50.67,24700.0,36.0187,36.04,36.0187,36.04,24700.0
2014-09-02 14:20:00,50.67,50.68,50.63,50.63,63400.0,36.04,36.0471,36.0116,36.0116,63400.0
2014-09-02 14:25:00,50.63,50.64,50.56,50.57,18200.0,36.0116,36.0187,35.9618,35.9689,18200.0
2014-09-02 14:30:00,50.58,50.59,50.57,50.57,16100.0,35.976,35.9831,35.9689,35.9689,16100.0
2014-09-02 14:35:00,50.57,50.57,50.46,50.5,180700.0,35.9689,35.9689,35.8906,35.9191,180700.0
2014-09-02 14:40:00,50.5,50.51,50.48,50.49,26600.0,35.9191,35.9262,35.9049,35.912,26600.0
2014-09-02 14:45:00,50.49,50.5,50.46,50.48,42700.0,35.912,35.9191,35.8906,35.9049,42700.0
2014-09-02 14:50:00,50.47,50.5,50.46,50.46,42800.0,35.8978,35.9191,35.8906,35.8906,42800.0
2014-09-02 14:55:00,50.46,50.48,50.45,50.45,23500.0,35.8906,35.9049,35.8835,35.8835,23500.0
2014-09-02 15:00:00,50.45,50.5,50.45,50.49,54200.0,35.8835,35.9191,35.8835,35.912,54200.0
2014-09-02 15:05:00,50.49,50.5,50.46,50.48,20000.0,35.912,35.9191,35.8906,35.9049,20000.0
2014-09-02 15:10:00,50.48,50.51,50.48,50.51,20100.0,35.9049,35.9262,35.9049,35.9262,20100.0
2014-09-02 15:15:00,50.5,50.5,50.48,50.48,11700.0,35.9191,35.9191,35.9049,35.9049,11700.0
2014-09-02 15:20:00,50.48,50.49,50.46,50.48,20200.0,35.9049,35.912,35.8906,35.9049,20200.0
2014-09-02 15:25:00,50.49,50.51,50.47,50.48,28900.0,35.912,35.9262,35.8978,35.9049,28900.0
2014-09-02 15:30:00,50.47,50.47,50.43,50.47,29700.0,35.8978,35.8978,35.8693,35.8978,29700.0
2014-09-02 15:35:00,50.46,50.49,50.44,50.48,32400.0,35.8906,35.912,35.8764,35.9049,32400.0
2014-09-02 15:40:00,50.48,50.51,50.48,50.51,31600.0,35.9049,35.9262,35.9049,35.9262,31600.0
2014-09-02 15:45:00,50.51,50.53,50.51,50.52,62400.0,35.9262,35.9404,35.9262,35.9333,62400.0
2014-09-02 15:50:00,50.53,50.57,50.53,50.54,73000.0,35.9404,35.9689,35.9404,35.9475,73000.0
2014-09-02 15:55:00,50.55,50.59,50.49,50.57,345200.0,35.9547,35.9831,35.912,35.9689,345200.0
2014-09-03 09:30:00,50.68,50.76,50.5,50.54,107500.0,36.0471,36.104,35.9191,35.9475,107500.0
2014-09-03 09:35:00,50.56,50.68,50.52,50.68,76300.0,35.9618,36.0471,35.9333,36.0471,76300.0
2014-09-03 09:40:00,50.68,50.76,50.66,50.69,42400.0,36.0471,36.104,36.0329,36.0542,42400.0
2014-09-03 09:45:00,50.69,50.7,50.68,50.68,27400.0,36.0542,36.0613,36.0471,36.0471,27400.0
2014-09-03 09:50:00,50.68,50.69,50.67,50.68,22800.0,36.0471,36.0542,36.04,36.0471,22800.0
2014-09-03 09:55:00,50.69,50.7,50.68,50.69,23700.0,36.0542,36.0613,36.0471,36.0542,23700.0
2014-09-03 10:00:00,50.69,50.7,50.65,50.65,20700.0,36.0542,36.0613,36.0258,36.0258,20700.0
2014-09-03 10:05:00,50.65,50.66,50.62,50.62,30700.0,36.0258,36.0329,36.0044,36.0044,30700.0
2014-09-03 10:10:00,50.63,50.67,50.63,50.66,38600.0,36.0116,36.04,36.0116,36.0329,38600.0
2014-09-03 10:15:00,50.67,50.67,50.64,50.64,27700.0,36.04,36.04,36.0187,36.0187,27700.0
2014-09-03 10:20:00,50.63,50.64,50.56,50.6,45800.0,36.0116,36.0187,35.9618,35.9902,45800.0
2014-09-03 10:25:00,50.59,50.61,50.57,50.59,16400.0,35.9831,35.9973,35.9689,35.9831,16400.0
2014-09-03 10:30:00,50.58,50.59,50.55,50.57,52100.0,35.976,35.9831,35.9547,35.9689,52100.0
2014-09-03 10:35:00,50.56,50.61,50.56,50.59,23200.0,35.9618,35.9973,35.9618,35.9831,23200.0
2014-09-03 10:40:00,50.59,50.62,50.59,50.6,39800.0,35.9831,36.0044,35.9831,35.9902,39800.0
2014-09-03 10:45:00,50.6,50.63,50.58,50.63,21700.0,35.9902,36.0116,35.976,36.0116,21700.0
2014-09-03 10:50:00,50.62,50.63,50.57,50.59,22600.0,36.0044,36.0116,35.9689,35.9831,22600.0
2014-09-03 10:55:00,50.58,50.6,50.57,50.59,28500.0,35.976,35.9902,35.9689,35.9831,28500.0
2014-09-03 11:00:00,50.59,50.63,50.58,50.59,32100.0,35.9831,36.0116,35.976,35.9831,32100.0
2014-09-03 11:05:00,50.59,50.62,50.59,50.62,12000.0,35.9831,36.0044,35.9831,36.0044,12000.0
2014-09-03 11:10:00,50.62,50.64,50.62,50.62,13000.0,36.0044,36.0187,36.0044,36.0044,13000.0
2014-09-03 11:15:00,50.61,50.61,50.55,50.55,43400.0,35.9973,35.9973,35.9547,35.9547,43400.0
2014-09-03 11:20:00,50.55,50.58,50.55,50.57,41100.0,35.9547,35.976,35.9547,35.9689,41100.0
2014-09-03 11:25:00,50.57,50.6,50.53,50.58,93700.0,35.9689,35.9902,35.9404,35.976,93700.0
2014-09-03 11:30:00,50.58,50.61,50.58,50.59,21900.0,35.976,35.9973,35.976,35.9831,21900.0
2014-09-03 11:35:00,50.6,50.62,50.59,50.59,18900.0,35.9902,36.0044,35.9831,35.9831,18900.0
2014-09-03 11:40:00,50.59,50.61,50.58,50.58,27100.0,35.9831,35.9973,35.976,35.976,27100.0
2014-09-03 11:45:00,50.59,50.6,50.55,50.55,188500.0,35.9831,35.9902,35.9547,35.9547,188500.0
2014-09-03 11:50:00,50.55,50.58,50.52,50.57,54900.0,35.9547,35.976,35.9333,35.9689,54900.0
2014-09-03 11:55:00,50.57,50.57,50.5,50.5,28800.0,35.9689,35.9689,35.9191,35.9191,28800.0
2014-09-03 12:00:00,50.5,50.53,50.47,50.52,235100.0,35.9191,35.9404,35.8978,35.9333,235100.0
2014-09-03 12:05:00,50.51,50.51,50.46,50.47,19600.0,35.9262,35.9262,35.8906,35.8978,19600.0
2014-09-03 12:10:00,50.48,50.5,50.47,50.47,29900.0,35.9049,35.9191,35.8978,35.8978,29900.0
2014-09-03 12:15:00,50.47,50.47,50.45,50.45,11100.0,35.8978,35.8978,35.8835,35.8835,11100.0
2014-09-03 12:20:00,50.45,50.51,50.45,50.51,31900.0,35.8835,35.9262,35.8835,35.9262,31900.0
2014-09-03 12:25:00,50.51,50.51,50.5,50.51,11900.0,35.9262,35.9262,35.9191,35.9262,11900.0
2014-09-03 12:30:00,50.5,50.51,50.48,50.5,26900.0,35.9191,35.9262,35.9049,35.9191,26900.0
2014-09-03 12:35:00,50.49,50.51,50.49,50.5,26200.0,35.912,35.9262,35.912,35.9191,26200.0
2014-09-03 12:40:00,50.51,50.55,50.5,50.51,45100.0,35.9262,35.9547,35.9191,35.9262,45100.0
2014-09-03 12:45:00,50.51,50.53,50.5,50.5,28000.0,35.9262,35.9404,35.9191,35.9191,28000.0
2014-09-03 12:50:00,50.5,50.51,50.48,50.48,17000.0,35.9191,35.9262,35.9049,35.9049,17000.0
2014-09-03 12:55:00,50.48,50.49,50.48,50.49,12200.0,35.9049,35.912,35.9049,35.912,12200.0
2014-09-03 13:00:00,50.49,50.49,50.47,50.48,14400.0,35.912,35.912,35.8978,35.9049,14400.0
2014-09-03 13:05:00,50.48,50.48,50.46,50.47,19800.0,35.9049,35.9049,35.8906,35.8978,19800.0
2014-09-03 13:10:00,50.47,50.48,50.45,50.47,22500.0,35.8978,35.9049,35.8835,35.8978,22500.0
2014-09-03 13:15:00,50.48,50.48,50.41,50.41,34900.0,35.9049,35.9049,35.8551,35.8551,34900.0
2014-09-03 13:20:00,50.41,50.42,50.4,50.4,12300.0,35.8551,35.8622,35.848,35.848,12300.0
2014-09-03 13:25:00,50.4,50.41,50.38,50.39,27200.0,35.848,35.8551,35.8337,35.8409,27200.0
2014-09-03 13:30:00,50.39,50.41,50.38,50.38,34100.0,35.8409,35.8551,35.8337,35.8337,34100.0
2014-09-03 13:35:00,50.37,50.38,50.33,50.34,21500.0,35.8266,35.8337,35.7982,35.8053,21500.0
2014-09-03 13:40:00,50.35,50.35,50.33,50.33,23200.0,35.8124,35.8124,35.7982,35.7982,23200.0
2014-09-03 13:45:00,50.34,50.36,50.33,50.34,23300.0,35.8053,35.8195,35.7982,35.8053,23300.0
2014-09-03 13:50:00,50.34,50.34,50.29,50.34,32600.0,35.8053,35.8053,35.7697,35.8053,32600.0
2014-09-03 13:55:00,50.33,50.38,50.32,50.37,44000.0,35.7982,35.8337,35.7911,35.8266,44000.0
2014-09-03 14:00:00,50.37,50.38,50.36,50.38,18600.0,35.8266,35.8337,35.8195,35.8337,18600.0
2014-09-03 14:05:00,50.38,50.42,50.37,50.41,95100.0,35.8337,35.8622,35.8266,35.8551,95100.0
2014-09-03 14:10:00,50.42,50.44,50.41,50.43,32300.0,35.8622,35.8764,35.8551,35.8693,32300.0
2014-09-03 14:15:00,50.43,50.46,50.42,50.42,35300.0,35.8693,35.8906,35.8622,35.8622,35300.0
2014-09-03 14:20:00,50.42,50.45,50.38,50.45,34100.0,35.8622,35.8835,35.8337,35.8835,34100.0
2014-09-03 14:25:00,50.45,50.45,50.39,50.42,45100.0,35.8835,35.8835,35.8409,35.8622,45100.0
2014-09-03 14:30:00,50.42,50.44,50.41,50.43,46200.0,35.8622,35.8764,35.8551,35.8693,46200.0
2014-09-03 14:35:00,50.44,50.44,50.42,50.42,13000.0,35.8764,35.8764,35.8622,35.8622,13000.0
2014-09-03 14:40:00,50.43,50.43,50.39,50.39,33100.0,35.8693,35.8693,35.8409,35.8409,33100.0
2014-09-03 14:45:00,50.39,50.4,50.37,50.37,33700.0,35.8409,35.848,35.8266,35.8266,33700.0
2014-09-03 14:50:00,50.38,50.38,50.33,50.35,188500.0,35.8337,35.8337,35.7982,35.8124,188500.0
2014-09-03 14:55:00,50.36,50.38,50.34,50.35,36100.0,35.8195,35.8337,35.8053,35.8124,36100.0
2014-09-03 15:00:00,50.35,50.38,50.34,50.37,57400.0,35.8124,35.8337,35.8053,35.8266,57400.0
2014-09-03 15:05:00,50.37,50.41,50.36,50.4,43600.0,35.8266,35.8551,35.8195,35.848,43600.0
2014-09-03 15:10:00,50.4,50.4,50.37,50.4,34500.0,35.848,35.848,35.8266,35.848,34500.0
2014-09-03 15:15:00,50.4,50.46,50.39,50.44,30500.0,35.848,35.8906,35.8409,35.8764,30500.0
2014-09-03 15:20:00,50.44,50.46,50.43,50.44,35700.0,35.8764,35.8906,35.8693,35.8764,35700.0
2014-09-03 15:25:00,50.44,50.46,50.43,50.45,15400.0,35.8764,35.8906,35.8693,35.8835,15400.0
2014-09-03 15:30:00,50.44,50.47,50.43,50.46,39100.0,35.8764,35.8978,35.8693,35.8906,39100.0
2014-09-03 15:35:00,50.47,50.49,50.46,50.47,27000.0,35.8978,35.912,35.8906,35.8978,27000.0
2014-09-03 15:40:00,50.47,50.5,50.47,50.49,60100.0,35.8978,35.9191,35.8978,35.912,60100.0
2014-09-03 15:45:00,50.49,50.5,50.46,50.49,85600.0,35.912,35.9191,35.8906,35.912,85600.0
2014-09-03 15:50:00,50.5,50.54,50.49,50.51,312700.0,35.9191,35.9475,35.912,35.9262,312700.0
2014-09-03 15:55:00,50.51,50.56,50.49,50.52,537700.0,35.9262,35.9618,35.912,35.9333,537700.0
2014-09-04 09:30:00,50.67,50.68,50.49,50.53,127000.0,36.04,36.0471,35.912,35.9404,127000.0
2014-09-04 09:35:00,50.52,50.67,50.5,50.53,39000.0,35.9333,36.04,35.9191,35.9404,39000.0
2014-09-04 09:40:00,50.54,50.6,50.49,50.49,71700.0,35.9475,35.9902,35.912,35.912,71700.0
2014-09-04 09:45:00,50.51,50.55,50.45,50.49,82000.0,35.9262,35.9547,35.8835,35.912,82000.0
2014-09-04 09:50:00,50.5,50.6,50.49,50.51,29300.0,35.9191,35.9902,35.912,35.9262,29300.0
2014-09-04 09:55:00,50.52,50.57,50.51,50.57,18300.0,35.9333,35.9689,35.9262,35.9689,18300.0
2014-09-04 10:00:00,50.56,50.6,50.51,50.52,34600.0,35.9618,35.9902,35.9262,35.9333,34600.0
2014-09-04 10:05:00,50.52,50.59,50.51,50.59,40500.0,35.9333,35.9831,35.9262,35.9831,40500.0
2014-09-04 10:10:00,50.59,50.66,50.58,50.64,44500.0,35.9831,36.0329,35.976,36.0187,44500.0
2014-09-04 10:15:00,50.63,50.65,50.59,50.64,24300.0,36.0116,36.0258,35.9831,36.0187,24300.0
2014-09-04 10:20:00,50.64,50.66,50.62,50.65,56200.0,36.0187,36.0329,36.0044,36.0258,56200.0
2014-09-04 10:25:00,50.64,50.65,50.62,50.62,29900.0,36.0187,36.0258,36.0044,36.0044,29900.0
2014-09-04 10:30:00,50.63,50.63,50.59,50.6,36800.0,36.0116,36.0116,35.9831,35.9902,36800.0
2014-09-04 10:35:00,50.6,50.66,50.6,50.65,56200.0,35.9902,36.0329,35.9902,36.0258,56200.0
2014-09-04 10:40:00,50.66,50.66,50.58,50.59,16200.0,36.0329,36.0329,35.976,35.9831,16200.0
2014-09-04 10:45:00,50.58,50.66,50.58,50.65,41900.0,35.976,36.0329,35.976,36.0258,41900.0
2014-09-04 10:50:00,50.65,50.65,50.6,50.6,56100.0,36.0258,36.0258,35.9902,35.9902,56100.0
2014-09-04 10:55:00,50.6,50.61,50.55,50.57,41900.0,35.9902,35.9973,35.9547,35.9689,41900.0
2014-09-04 11:00:00,50.56,50.64,50.55,50.61,60500.0,35.9618,36.0187,35.9547,35.9973,60500.0
2014-09-04 11:05:00,50.61,50.63,50.59,50.62,14300.0,35.9973,36.0116,35.9831,36.0044,14300.0
2014-09-04 11:10:00,50.63,50.63,50.55,50.55,40400.0,36.0116,36.0116,35.9547,35.9547,40400.0
2014-09-04 11:15:00,50.55,50.56,50.53,50.53,41300.0,35.9547,35.9618,35.9404,35.9404,41300.0
2014-09-04 11:20:00,50.53,50.54,50.49,50.52,28900.0,35.9404,35.9475,35.912,35.9333,28900.0
2014-09-04 11:25:00,50.52,50.52,50.46,50.47,19500.0,35.9333,35.9333,35.8906,35.8978,19500.0
2014-09-04 11:30:00,50.46,50.48,50.44,50.45,29900.0,35.8906,35.9049,35.8764,35.8835,29900.0
2014-09-04 11:35:00,50.45,50.49,50.42,50.45,28000.0,35.8835,35.912,35.8622,35.8835,28000.0
2014-09-04 11:40:00,50.45,50.46,50.39,50.39,17400.0,35.8835,35.8906,35.8409,35.8409,17400.0
2014-09-04 11:45:00,50.39,50.43,50.36,50.43,25700.0,35.8409,35.8693,35.8195,35.8693,25700.0
2014-09-04 11:50:00,50.42,50.47,50.42,50.47,20900.0,35.8622,35.8978,35.8622,35.8978,20900.0
2014-09-04 11:55:00,50.46,50.46,50.42,50.44,35900.0,35.8906,35.8906,35.8622,35.8764,35900.0
2014-09-04 12:00:00,50.45,50.54,50.44,50.54,41700.0,35.8835,35.9475,35.8764,35.9475,41700.0
2014-09-04 12:05:00,50.54,50.55,50.52,50.54,14800.0,35.9475,35.9547,35.9333,35.9475,14800.0
2014-09-04 12:10:00,50.54,50.54,50.48,50.5,11600.0,35.9475,35.9475,35.9049,35.9191,11600.0
2014-09-04 12:15:00,50.5,50.53,50.5,50.52,22300.0,35.9191,35.9404,35.9191,35.9333,22300.0
2014-09-04 12:20:00,50.53,50.53,50.47,50.48,17400.0,35.9404,35.9404,35.8978,35.9049,17400.0
2014-09-04 12:25:00,50.47,50.47,50.41,50.41,42700.0,35.8978,35.8978,35.8551,35.8551,42700.0
2014-09-04 12:30:00,50.41,50.46,50.41,50.45,113600.0,35.8551,35.8906,35.8551,35.8835,113600.0
2014-09-04 12:35:00,50.45,50.48,50.45,50.48,12200.0,35.8835,35.9049,35.8835,35.9049,12200.0
2014-09-04 12:40:00,50.48,50.52,50.47,50.52,21900.0,35.9049,35.9333,35.8978,35.9333,21900.0
2014-09-04 12:45:00,50.53,50.55,50.51,50.55,29300.0,35.9404,35.9547,35.9262,35.9547,29300.0
2014-09-04 12:50:00,50.55,50.56,50.53,50.53,15200.0,35.9547,35.9618,35.9404,35.9404,15200.0
2014-09-04 12:55:00,50.53,50.53,50.51,50.52,16700.0,35.9404,35.9404,35.9262,35.9333,16700.0
2014-09-04 13:00:00,50.53,50.57,50.51,50.57,22000.0,35.9404,35.9689,35.9262,35.9689,22000.0
2014-09-04 13:05:00,50.56,50.59,50.56,50.59,11100.0,35.9618,35.9831,35.9618,35.9831,11100.0
2014-09-04 13:10:00,50.58,50.62,50.58,50.59,26200.0,35.976,36.0044,35.976,35.9831,26200.0
2014-09-04 13:15:00,50.58,50.6,50.58,50.6,14000.0,35.976,35.9902,35.976,35.9902,14000.0
2014-09-04 13:20:00,50.6,50.62,50.59,50.62,19300.0,35.9902,36.0044,35.9831,36.0044,19300.0
2014-09-04 13:25:00,50.62,50.64,50.61,50.63,14100.0,36.0044,36.0187,35.9973,36.0116,14100.0
2014-09-04 13:30:00,50.63,50.65,50.62,50.65,29900.0,36.0116,36.0258,36.0044,36.0258,29900.0
2014-09-04 13:35:00,50.64,50.65,50.58,50.58,21400.0,36.0187,36.0258,35.976,35.976,21400.0
2014-09-04 13:40:00,50.58,50.6,50.58,50.6,31100.0,35.976,35.9902,35.976,35.9902,31100.0
2014-09-04 13:45:00,50.59,50.6,50.58,50.6,20200.0,35.9831,35.9902,35.976,35.9902,20200.0
2014-09-04 13:50:00,50.6,50.6,50.57,50.57,24300.0,35.9902,35.9902,35.9689,35.9689,24300.0
2014-09-04 13:55:00,50.57,50.58,50.56,50.57,16000.0,35.9689,35.976,35.9618,35.9689,16000.0
2014-09-04 14:00:00,50.57,50.61,50.56,50.61,27400.0,35.9689,35.9973,35.9618,35.9973,27400.0
2014-09-04 14:05:00,50.61,50.64,50.61,50.64,50500.0,35.9973,36.0187,35.9973,36.0187,50500.0
2014-09-04 14:10:00,50.64,50.65,50.63,50.63,19600.0,36.0187,36.0258,36.0116,36.0116,19600.0
2014-09-04 14:15:00,50.63,50.64,50.6,50.61,15300.0,36.0116,36.0187,35.9902,35.9973,15300.0
2014-09-04 14:20:00,50.61,50.63,50.61,50.61,12200.0,35.9973,36.0116,35.9973,35.9973,12200.0
2014-09-04 14:25:00,50.61,50.66,50.55,50.66,133000.0,35.9973,36.0329,35.9547,36.0329,133000.0
2014-09-04 14:30:00,50.66,50.67,50.63,50.63,84300.0,36.0329,36.04,36.0116,36.0116,84300.0
2014-09-04 14:35:00,50.63,50.64,50.62,50.63,40700.0,36.0116,36.0187,36.0044,36.0116,40700.0
2014-09-04 14:40:00,50.63,50.66,50.62,50.66,64200.0,36.0116,36.0329,36.0044,36.0329,64200.0
2014-09-04 14:45:00,50.66,50.66,50.62,50.63,73200.0,36.0329,36.0329,36.0044,36.0116,73200.0
2014-09-04 14:50:00,50.62,50.64,50.58,50.6,251000.0,36.0044,36.0187,35.976,35.9902,251000.0
2014-09-04 14:55:00,50.6,50.62,50.51,50.54,41300.0,35.9902,36.0044,35.9262,35.9475,41300.0
2014-09-04 15:00:00,50.54,50.54,50.45,50.49,33900.0,35.9475,35.9475,35.8835,35.912,33900.0
2014-09-04 15:05:00,50.49,50.5,50.44,50.44,35400.0,35.912,35.9191,35.8764,35.8764,35400.0
2014-09-04 15:10:00,50.45,50.45,50.38,50.39,39300.0,35.8835,35.8835,35.8337,35.8409,39300.0
2014-09-04 15:15:00,50.4,50.43,50.3,50.36,68400.0,35.848,35.8693,35.7768,35.8195,68400.0
2014-09-04 15:20:00,50.35,50.41,50.32,50.39,47800.0,35.8124,35.8551,35.7911,35.8409,47800.0
2014-09-04 15:25:00,50.38,50.48,50.38,50.47,62400.0,35.8337,35.9049,35.8337,35.8978,62400.0
2014-09-04 15:30:00,50.47,50.48,50.41,50.42,61100.0,35.8978,35.9049,35.8551,35.8622,61100.0
2014-09-04 15:35:00,50.42,50.44,50.39,50.42,89600.0,35.8622,35.8764,35.8409,35.8622,89600.0
2014-09-04 15:40:00,50.42,50.47,50.37,50.43,125500.0,35.8622,35.8978,35.8266,35.8693,125500.0
2014-09-04 15:45:00,50.43,50.48,50.4,50.48,238900.0,35.8693,35.9049,35.848,35.9049,238900.0
2014-09-04 15:50:00,50.48,50.53,50.46,50.52,146900.0,35.9049,35.9404,35.8906,35.9333,146900.0
2014-09-04 15:55:00,50.52,50.58,50.52,50.55,359600.0,35.9333,35.976,35.9333,35.9547,359600.0
2014-09-05 09:30:00,50.6,50.61,50.46,50.55,147000.0,35.9902,35.9973,35.8906,35.9547,147000.0
2014-09-05 09:35:00,50.56,50.56,50.47,50.51,94100.0,35.9618,35.9618,35.8978,35.9262,94100.0
2014-09-05 09:40:00,50.5,50.5,50.34,50.38,54300.0,35.9191,35.9191,35.8053,35.8337,54300.0
2014-09-05 09:45:00,50.38,50.53,50.38,50.53,64200.0,35.8337,35.9404,35.8337,35.9404,64200.0
2014-09-05 09:50:00,50.54,50.55,50.48,50.51,76100.0,35.9475,35.9547,35.9049,35.9262,76100.0
2014-09-05 09:55:00,50.51,50.63,50.5,50.59,50600.0,35.9262,36.0116,35.9191,35.9831,50600.0
2014-09-05 10:00:00,50.6,50.65,50.53,50.53,73000.0,35.9902,36.0258,35.9404,35.9404,73000.0
2014-09-05 10:05:00,50.53,50.54,50.46,50.52,72900.0,35.9404,35.9475,35.8906,35.9333,72900.0
2014-09-05 10:10:00,50.52,50.57,50.51,50.54,89500.0,35.9333,35.9689,35.9262,35.9475,89500.0
2014-09-05 10:15:00,50.55,50.57,50.51,50.54,54300.0,35.9547,35.9689,35.9262,35.9475,54300.0
2014-09-05 10:20:00,50.53,50.58,50.53,50.56,61600.0,35.9404,35.976,35.9404,35.9618,61600.0
2014-09-05 10:25:00,50.56,50.57,50.52,50.55,43200.0,35.9618,35.9689,35.9333,35.9547,43200.0
2014-09-05 10:30:00,50.54,50.61,50.51,50.58,147600.0,35.9475,35.9973,35.9262,35.976,147600.0
2014-09-05 10:35:00,50.58,50.61,50.52,50.52,52000.0,35.976,35.9973,35.9333,35.9333,52000.0
2014-09-05 10:40:00,50.51,50.51,50.39,50.39,143400.0,35.9262,35.9262,35.8409,35.8409,143400.0
2014-09-05 10:45:00,50.39,50.41,50.35,50.37,54800.0,35.8409,35.8551,35.8124,35.8266,54800.0
2014-09-05 10:50:00,50.37,50.48,50.36,50.46,31800.0,35.8266,35.9049,35.8195,35.8906,31800.0
2014-09-05 10:55:00,50.45,50.47,50.42,50.42,37300.0,35.8835,35.8978,35.8622,35.8622,37300.0
2014-09-05 11:00:00,50.43,50.52,50.42,50.52,45400.0,35.8693,35.9333,35.8622,35.9333,45400.0
2014-09-05 11:05:00,50.51,50.56,50.51,50.55,56900.0,35.9262,35.9618,35.9262,35.9547,56900.0
2014-09-05 11:10:00,50.55,50.55,50.49,50.49,38000.0,35.9547,35.9547,35.912,35.912,38000.0
2014-09-05 11:15:00,50.49,50.55,50.48,50.48,44900.0,35.912,35.9547,35.9049,35.9049,44900.0
2014-09-05 11:20:00,50.48,50.53,50.47,50.52,18700.0,35.9049,35.9404,35.8978,35.9333,18700.0
2014-09-05 11:25:00,50.53,50.56,50.51,50.54,38900.0,35.9404,35.9618,35.9262,35.9475,38900.0
2014-09-05 11:30:00,50.55,50.58,50.5,50.5,44500.0,35.9547,35.976,35.9191,35.9191,44500.0
2014-09-05 11:35:00,50.5,50.51,50.48,50.48,35900.0,35.9191,35.9262,35.9049,35.9049,35900.0
2014-09-05 11:40:00,50.48,50.54,50.48,50.53,19500.0,35.9049,35.9475,35.9049,35.9404,19500.0
2014-09-05 11:45:00,50.53,50.56,50.5,50.53,22700.0,35.9404,35.9618,35.9191,35.9404,22700.0
2014-09-05 11:50:00,50.52,50.62,50.52,50.59,52700.0,35.9333,36.0044,35.9333,35.9831,52700.0
2014-09-05 11:55:00,50.59,50.6,50.53,50.53,20000.0,35.9831,35.9902,35.9404,35.9404,20000.0
2014-09-05 12:00:00,50.53,50.56,50.53,50.54,23400.0,35.9404,35.9618,35.9404,35.9475,23400.0
2014-09-05 12:05:00,50.54,50.6,50.53,50.57,24500.0,35.9475,35.9902,35.9404,35.9689,24500.0
2014-09-05 12:10:00,50.57,50.62,50.57,50.62,43000.0,35.9689,36.0044,35.9689,36.0044,43000.0
2014-09-05 12:15:00,50.63,50.65,50.61,50.61,46200.0,36.0116,36.0258,35.9973,35.9973,46200.0
2014-09-05 12:20:00,50.62,50.66,50.61,50.66,27400.0,36.0044,36.0329,35.9973,36.0329,27400.0
2014-09-05 12:25:00,50.66,50.72,50.65,50.72,46800.0,36.0329,36.0756,36.0258,36.0756,46800.0
2014-09-05 12:30:00,50.72,50.82,50.69,50.82,95800.0,36.0756,36.1467,36.0542,36.1467,95800.0
2014-09-05 12:35:00,50.82,50.85,50.8,50.84,85200.0,36.1467,36.168,36.1325,36.1609,85200.0
2014-09-05 12:40:00,50.85,50.9,50.81,50.9,47600.0,36.168,36.2036,36.1396,36.2036,47600.0
2014-09-05 12:45:00,50.9,50.94,50.89,50.89,41100.0,36.2036,36.232,36.1965,36.1965,41100.0
2014-09-05 12:50:00,50.89,50.91,50.88,50.91,15900.0,36.1965,36.2107,36.1894,36.2107,15900.0
2014-09-05 12:55:00,50.9,50.92,50.89,50.89,11400.0,36.2036,36.2178,36.1965,36.1965,11400.0
2014-09-05 13:00:00,50.89,50.92,50.87,50.87,30100.0,36.1965,36.2178,36.1823,36.1823,30100.0
2014-09-05 13:05:00,50.88,50.95,50.88,50.91,44300.0,36.1894,36.2392,36.1894,36.2107,44300.0
2014-09-05 13:10:00,50.9,50.95,50.89,50.91,35100.0,36.2036,36.2392,36.1965,36.2107,35100.0
2014-09-05 13:15:00,50.91,50.92,50.9,50.92,25900.0,36.2107,36.2178,36.2036,36.2178,25900.0
2014-09-05 13:20:00,50.92,50.92,50.84,50.84,20300.0,36.2178,36.2178,36.1609,36.1609,20300.0
2014-09-05 13:25:00,50.84,50.92,50.83,50.92,57800.0,36.1609,36.2178,36.1538,36.2178,57800.0
2014-09-05 13:30:00,50.91,50.91,50.88,50.89,11400.0,36.2107,36.2107,36.1894,36.1965,11400.0
2014-09-05 13:35:00,50.88,50.92,50.88,50.91,22300.0,36.1894,36.2178,36.1894,36.2107,22300.0
2014-09-05 13:40:00,50.91,50.91,50.86,50.86,14700.0,36.2107,36.2107,36.1751,36.1751,14700.0
2014-09-05 13:45:00,50.86,50.87,50.83,50.83,11100.0,36.1751,36.1823,36.1538,36.1538,11100.0
2014-09-05 13:50:00,50.84,50.89,50.83,50.88,43200.0,36.1609,36.1965,36.1538,36.1894,43200.0
2014-09-05 13:55:00,50.89,50.93,50.88,50.93,23700.0,36.1965,36.2249,36.1894,36.2249,23700.0
2014-09-05 14:00:00,50.93,51.06,50.91,51.06,118900.0,36.2249,36.3174,36.2107,36.3174,118900.0
2014-09-05 14:05:00,51.05,51.08,50.99,50.99,48200.0,36.3103,36.3316,36.2676,36.2676,48200.0
2014-09-05 14:10:00,51.0,51.02,50.99,51.01,34800.0,36.2747,36.289,36.2676,36.2818,34800.0
2014-09-05 14:15:00,51.02,51.02,50.98,51.01,25600.0,36.289,36.289,36.2605,36.2818,25600.0
2014-09-05 14:20:00,51.01,51.04,51.01,51.04,25600.0,36.2818,36.3032,36.2818,36.3032,25600.0
2014-09-05 14:25:00,51.04,51.05,51.02,51.03,25200.0,36.3032,36.3103,36.289,36.2961,25200.0
2014-09-05 14:30:00,51.03,51.04,51.01,51.01,18600.0,36.2961,36.3032,36.2818,36.2818,18600.0
2014-09-05 14:35:00,51.01,51.02,50.98,50.98,38600.0,36.2818,36.289,36.2605,36.2605,38600.0
2014-09-05 14:40:00,50.99,50.99,50.94,50.96,28700.0,36.2676,36.2676,36.232,36.2463,28700.0
2014-09-05 14:45:00,50.97,50.97,50.94,50.97,31700.0,36.2534,36.2534,36.232,36.2534,31700.0
2014-09-05 14:50:00,50.95,50.95,50.92,50.95,29800.0,36.2392,36.2392,36.2178,36.2392,29800.0
2014-09-05 14:55:00,50.95,50.97,50.94,50.96,42400.0,36.2392,36.2534,36.232,36.2463,42400.0
2014-09-05 15:00:00,50.97,51.02,50.95,51.02,80000.0,36.2534,36.289,36.2392,36.289,80000.0
2014-09-05 15:05:00,51.01,51.09,51.01,51.09,42900.0,36.2818,36.3387,36.2818,36.3387,42900.0
2014-09-05 15:10:00,51.09,51.09,51.07,51.09,50200.0,36.3387,36.3387,36.3245,36.3387,50200.0
2014-09-05 15:15:00,51.09,51.14,51.08,51.08,63200.0,36.3387,36.3743,36.3316,36.3316,63200.0
2014-09-05 15:20:00,51.09,51.09,51.01,51.04,65400.0,36.3387,36.3387,36.2818,36.3032,65400.0
2014-09-05 15:25:00,51.03,51.05,51.02,51.03,58500.0,36.2961,36.3103,36.289,36.2961,58500.0
2014-09-05 15:30:00,51.03,51.07,51.01,51.07,73100.0,36.2961,36.3245,36.2818,36.3245,73100.0
2014-09-05 15:35:00,51.07,51.08,51.06,51.08,63000.0,36.3245,36.3316,36.3174,36.3316,63000.0
2014-09-05 15:40:00,51.08,51.12,51.07,51.11,146900.0,36.3316,36.3601,36.3245,36.353,146900.0
2014-09-05 15:45:00,51.11,51.13,51.08,51.09,120900.0,36.353,36.3672,36.3316,36.3387,120900.0
2014-09-05 15:50:00,51.08,51.11,51.08,51.1,214600.0,36.3316,36.353,36.3316,36.3459,214600.0
2014-09-05 15:55:00,51.1,51.12,51.05,51.11,377400.0,36.3459,36.3601,36.3103,36.353,377400.0
2014-09-08 09:30:00,51.0,51.04,50.94,51.0,102800.0,36.2747,36.3032,36.232,36.2747,102800.0
2014-09-08 09:35:00,50.97,51.06,50.97,51.06,33000.0,36.2534,36.3174,36.2534,36.3174,33000.0
2014-09-08 09:40:00,51.07,51.15,51.01,51.12,34300.0,36.3245,36.3814,36.2818,36.3601,34300.0
2014-09-08 09:45:00,51.11,51.17,51.04,51.16,60500.0,36.353,36.3956,36.3032,36.3885,60500.0
2014-09-08 09:50:00,51.15,51.18,51.1,51.16,48600.0,36.3814,36.4028,36.3459,36.3885,48600.0
2014-09-08 09:55:00,51.16,51.16,51.05,51.09,23400.0,36.3885,36.3885,36.3103,36.3387,23400.0
2014-09-08 10:00:00,51.09,51.17,51.08,51.08,33000.0,36.3387,36.3956,36.3316,36.3316,33000.0
2014-09-08 10:05:00,51.08,51.11,51.08,51.08,19200.0,36.3316,36.353,36.3316,36.3316,19200.0
2014-09-08 10:10:00,51.08,51.1,51.05,51.05,75800.0,36.3316,36.3459,36.3103,36.3103,75800.0
2014-09-08 10:15:00,51.05,51.06,51.0,51.0,128000.0,36.3103,36.3174,36.2747,36.2747,128000.0
2014-09-08 10:20:00,51.01,51.06,50.95,51.05,83600.0,36.2818,36.3174,36.2392,36.3103,83600.0
2014-09-08 10:25:00,51.05,51.1,51.05,51.1,15800.0,36.3103,36.3459,36.3103,36.3459,15800.0
2014-09-08 10:30:00,51.1,51.1,51.0,51.03,31000.0,36.3459,36.3459,36.2747,36.2961,31000.0
2014-09-08 10:35:00,51.04,51.08,51.02,51.04,48000.0,36.3032,36.3316,36.289,36.3032,48000.0
2014-09-08 10:40:00,51.04,51.05,51.02,51.05,24600.0,36.3032,36.3103,36.289,36.3103,24600.0
2014-09-08 10:45:00,51.05,51.1,51.04,51.04,27100.0,36.3103,36.3459,36.3032,36.3032,27100.0
2014-09-08 10:50:00,51.04,51.05,50.93,50.95,35000.0,36.3032,36.3103,36.2249,36.2392,35000.0
2014-09-08 10:55:00,50.94,51.02,50.93,51.01,17000.0,36.232,36.289,36.2249,36.2818,17000.0
2014-09-08 11:00:00,51.02,51.07,51.02,51.06,26900.0,36.289,36.3245,36.289,36.3174,26900.0
2014-09-08 11:05:00,51.07,51.16,51.06,51.15,18600.0,36.3245,36.3885,36.3174,36.3814,18600.0
2014-09-08 11:10:00,51.15,51.16,51.1,51.12,21800.0,36.3814,36.3885,36.3459,36.3601,21800.0
2014-09-08 11:15:00,51.11,51.12,51.06,51.11,56000.0,36.353,36.3601,36.3174,36.353,56000.0
2014-09-08 11:20:00,51.1,51.17,51.1,51.12,22600.0,36.3459,36.3956,36.3459,36.3601,22600.0
2014-09-08 11:25:00,51.13,51.15,51.09,51.1,20900.0,36.3672,36.3814,36.3387,36.3459,20900.0
2014-09-08 11:30:00,51.1,51.12,51.08,51.11,25900.0,36.3459,36.3601,36.3316,36.353,25900.0
2014-09-08 11:35:00,51.11,51.12,51.08,51.1,25800.0,36.353,36.3601,36.3316,36.3459,25800.0
2014-09-08 11:40:00,51.1,51.13,51.09,51.09,35200.0,36.3459,36.3672,36.3387,36.3387,35200.0
2014-09-08 11:45:00,51.1,51.12,51.05,51.06,17300.0,36.3459,36.3601,36.3103,36.3174,17300.0
2014-09-08 11:50:00,51.05,51.06,51.02,51.03,26000.0,36.3103,36.3174,36.289,36.2961,26000.0
2014-09-08 11:55:00,51.04,51.07,51.04,51.05,22100.0,36.3032,36.3245,36.3032,36.3103,22100.0
2014-09-08 12:00:00,51.05,51.07,51.03,51.04,21900.0,36.3103,36.3245,36.2961,36.3032,21900.0
2014-09-08 12:05:00,51.04,51.07,51.02,51.06,22500.0,36.3032,36.3245,36.289,36.3174,22500.0
2014-09-08 12:10:00,51.07,51.09,51.05,51.09,18300.0,36.3245,36.3387,36.3103,36.3387,18300.0
2014-09-08 12:15:00,51.08,51.1,51.05,51.08,13100.0,36.3316,36.3459,36.3103,36.3316,13100.0
2014-09-08 12:20:00,51.09,51.1,51.06,51.07,27500.0,36.3387,36.3459,36.3174,36.3245,27500.0
2014-09-08 12:25:00,51.07,51.07,51.03,51.04,8300.0,36.3245,36.3245,36.2961,36.3032,8300.0
2014-09-08 12:30:00,51.04,51.07,51.02,51.06,9100.0,36.3032,36.3245,36.289,36.3174,9100.0
2014-09-08 12:35:00,51.05,51.07,51.05,51.06,9400.0,36.3103,36.3245,36.3103,36.3174,9400.0
2014-09-08 12:40:00,51.06,51.08,51.05,51.07,18500.0,36.3174,36.3316,36.3103,36.3245,18500.0
2014-09-08 12:45:00,51.06,51.07,51.04,51.05,7300.0,36.3174,36.3245,36.3032,36.3103,7300.0
2014-09-08 12:50:00,51.05,51.07,51.04,51.06,11700.0,36.3103,36.3245,36.3032,36.3174,11700.0
2014-09-08 12:55:00,51.07,51.1,51.07,51.08,16400.0,36.3245,36.3459,36.3245,36.3316,16400.0
2014-09-08 13:00:00,51.07,51.11,51.07,51.09,11900.0,36.3245,36.353,36.3245,36.3387,11900.0
2014-09-08 13:05:00,51.1,51.11,51.03,51.06,28900.0,36.3459,36.353,36.2961,36.3174,28900.0
2014-09-08 13:10:00,51.05,51.09,51.02,51.08,15500.0,36.3103,36.3387,36.289,36.3316,15500.0
2014-09-08 13:15:00,51.07,51.07,50.96,50.96,30500.0,36.3245,36.3245,36.2463,36.2463,30500.0
2014-09-08 13:20:00,50.95,51.02,50.94,51.0,34900.0,36.2392,36.289,36.232,36.2747,34900.0
2014-09-08 13:25:00,51.01,51.04,50.97,50.99,28100.0,36.2818,36.3032,36.2534,36.2676,28100.0
2014-09-08 13:30:00,50.98,51.0,50.96,50.99,81400.0,36.2605,36.2747,36.2463,36.2676,81400.0
2014-09-08 13:35:00,50.99,51.04,50.98,51.02,11800.0,36.2676,36.3032,36.2605,36.289,11800.0
2014-09-08 13:40:00,51.02,51.03,50.97,50.97,19800.0,36.289,36.2961,36.2534,36.2534,19800.0
2014-09-08 13:45:00,50.97,50.99,50.93,50.98,32800.0,36.2534,36.2676,36.2249,36.2605,32800.0
2014-09-08 13:50:00,50.98,51.01,50.96,50.98,20500.0,36.2605,36.2818,36.2463,36.2605,20500.0
2014-09-08 13:55:00,50.99,51.02,50.98,51.02,12600.0,36.2676,36.289,36.2605,36.289,12600.0
2014-09-08 14:00:00,51.02,51.06,51.01,51.04,20100.0,36.289,36.3174,36.2818,36.3032,20100.0
2014-09-08 14:05:00,51.04,51.07,51.03,51.07,14100.0,36.3032,36.3245,36.2961,36.3245,14100.0
2014-09-08 14:10:00,51.07,51.1,51.04,51.1,24700.0,36.3245,36.3459,36.3032,36.3459,24700.0
2014-09-08 14:15:00,51.1,51.13,51.1,51.12,23500.0,36.3459,36.3672,36.3459,36.3601,23500.0
2014-09-08 14:20:00,51.12,51.12,51.05,51.05,20600.0,36.3601,36.3601,36.3103,36.3103,20600.0
2014-09-08 14:25:00,51.04,51.12,51.04,51.11,23400.0,36.3032,36.3601,36.3032,36.353,23400.0
2014-09-08 14:30:00,51.11,51.12,51.07,51.07,19100.0,36.353,36.3601,36.3245,36.3245,19100.0
2014-09-08 14:35:00,51.09,51.09,51.04,51.04,38000.0,36.3387,36.3387,36.3032,36.3032,38000.0
2014-09-08 14:40:00,51.04,51.07,51.03,51.06,26000.0,36.3032,36.3245,36.2961,36.3174,26000.0
2014-09-08 14:45:00,51.06,51.08,51.04,51.08,20300.0,36.3174,36.3316,36.3032,36.3316,20300.0
2014-09-08 14:50:00,51.07,51.13,51.07,51.09,27400.0,36.3245,36.3672,36.3245,36.3387,27400.0
2014-09-08 14:55:00,51.09,51.11,51.06,51.07,18300.0,36.3387,36.353,36.3174,36.3245,18300.0
2014-09-08 15:00:00,51.07,51.16,51.07,51.14,41000.0,36.3245,36.3885,36.3245,36.3743,41000.0
2014-09-08 15:05:00,51.14,51.14,51.1,51.11,15400.0,36.3743,36.3743,36.3459,36.353,15400.0
2014-09-08 15:10:00,51.11,51.14,51.1,51.11,26300.0,36.353,36.3743,36.3459,36.353,26300.0
2014-09-08 15:15:00,51.11,51.14,51.1,51.14,27800.0,36.353,36.3743,36.3459,36.3743,27800.0
2014-09-08 15:20:00,51.14,51.14,51.09,51.11,50000.0,36.3743,36.3743,36.3387,36.353,50000.0
2014-09-08 15:25:00,51.12,51.15,51.11,51.15,30800.0,36.3601,36.3814,36.353,36.3814,30800.0
2014-09-08 15:30:00,51.15,51.18,51.13,51.17,56100.0,36.3814,36.4028,36.3672,36.3956,56100.0
2014-09-08 15:35:00,51.18,51.25,51.17,51.23,85900.0,36.4028,36.4525,36.3956,36.4383,85900.0
2014-09-08 15:40:00,51.23,51.24,51.17,51.2,82300.0,36.4383,36.4454,36.3956,36.417,82300.0
2014-09-08 15:45:00,51.2,51.2,51.15,51.15,70300.0,36.417,36.417,36.3814,36.3814,70300.0
2014-09-08 15:50:00,51.15,51.18,51.14,51.14,101100.0,36.3814,36.4028,36.3743,36.3743,101100.0
2014-09-08 15:55:00,51.15,51.2,51.13,51.2,307100.0,36.3814,36.417,36.3672,36.417,307100.0
2014-09-09 09:30:00,51.25,51.25,50.9,50.97,352600.0,36.4525,36.4525,36.2036,36.2534,352600.0
2014-09-09 09:35:00,50.97,51.02,50.77,50.95,96200.0,36.2534,36.289,36.1111,36.2392,96200.0
2014-09-09 09:40:00,50.95,50.96,50.88,50.88,37200.0,36.2392,36.2463,36.1894,36.1894,37200.0
2014-09-09 09:45:00,50.88,50.94,50.82,50.83,69600.0,36.1894,36.232,36.1467,36.1538,69600.0
2014-09-09 09:50:00,50.82,50.82,50.72,50.73,41900.0,36.1467,36.1467,36.0756,36.0827,41900.0
2014-09-09 09:55:00,50.72,50.85,50.72,50.81,63400.0,36.0756,36.168,36.0756,36.1396,63400.0
2014-09-09 10:00:00,50.8,50.81,50.68,50.8,72100.0,36.1325,36.1396,36.0471,36.1325,72100.0
2014-09-09 10:05:00,50.8,50.83,50.79,50.81,22200.0,36.1325,36.1538,36.1254,36.1396,22200.0
2014-09-09 10:10:00,50.8,50.8,50.72,50.74,46800.0,36.1325,36.1325,36.0756,36.0898,46800.0
2014-09-09 10:15:00,50.73,50.73,50.68,50.7,32900.0,36.0827,36.0827,36.0471,36.0613,32900.0
2014-09-09 10:20:00,50.69,50.7,50.63,50.68,46500.0,36.0542,36.0613,36.0116,36.0471,46500.0
2014-09-09 10:25:00,50.68,50.74,50.65,50.73,28200.0,36.0471,36.0898,36.0258,36.0827,28200.0
2014-09-09 10:30:00,50.73,50.78,50.73,50.74,30100.0,36.0827,36.1182,36.0827,36.0898,30100.0
2014-09-09 10:35:00,50.73,50.73,50.67,50.67,46100.0,36.0827,36.0827,36.04,36.04,46100.0
2014-09-09 10:40:00,50.66,50.7,50.65,50.7,25900.0,36.0329,36.0613,36.0258,36.0613,25900.0
2014-09-09 10:45:00,50.7,50.75,50.7,50.74,45700.0,36.0613,36.0969,36.0613,36.0898,45700.0
2014-09-09 10:50:00,50.74,50.75,50.69,50.71,112800.0,36.0898,36.0969,36.0542,36.0685,112800.0
2014-09-09 10:55:00,50.71,50.72,50.7,50.72,41500.0,36.0685,36.0756,36.0613,36.0756,41500.0
2014-09-09 11:00:00,50.72,50.82,50.7,50.81,63000.0,36.0756,36.1467,36.0613,36.1396,63000.0
2014-09-09 11:05:00,50.81,50.85,50.81,50.83,19100.0,36.1396,36.168,36.1396,36.1538,19100.0
2014-09-09 11:10:00,50.84,50.86,50.83,50.84,33700.0,36.1609,36.1751,36.1538,36.1609,33700.0
2014-09-09 11:15:00,50.84,50.86,50.82,50.82,38400.0,36.1609,36.1751,36.1467,36.1467,38400.0
2014-09-09 11:20:00,50.83,50.84,50.8,50.8,91800.0,36.1538,36.1609,36.1325,36.1325,91800.0
2014-09-09 11:25:00,50.8,50.83,50.79,50.83,38400.0,36.1325,36.1538,36.1254,36.1538,38400.0
2014-09-09 11:30:00,50.83,50.87,50.83,50.87,123400.0,36.1538,36.1823,36.1538,36.1823,123400.0
2014-09-09 11:35:00,50.87,50.87,50.85,50.87,47200.0,36.1823,36.1823,36.168,36.1823,47200.0
2014-09-09 11:40:00,50.87,50.9,50.87,50.9,29500.0,36.1823,36.2036,36.1823,36.2036,29500.0
2014-09-09 11:45:00,50.9,50.97,50.89,50.97,48200.0,36.2036,36.2534,36.1965,36.2534,48200.0
2014-09-09 11:50:00,50.96,50.98,50.93,50.94,74100.0,36.2463,36.2605,36.2249,36.232,74100.0
2014-09-09 11:55:00,50.93,50.99,50.93,50.99,42200.0,36.2249,36.2676,36.2249,36.2676,42200.0
2014-09-09 12:00:00,50.98,50.99,50.96,50.98,49200.0,36.2605,36.2676,36.2463,36.2605,49200.0
2014-09-09 12:05:00,50.99,51.09,50.98,51.09,149200.0,36.2676,36.3387,36.2605,36.3387,149200.0
2014-09-09 12:10:00,51.09,51.11,51.04,51.08,49600.0,36.3387,36.353,36.3032,36.3316,49600.0
2014-09-09 12:15:00,51.09,51.13,51.02,51.02,44600.0,36.3387,36.3672,36.289,36.289,44600.0
2014-09-09 12:20:00,51.01,51.02,50.98,51.01,33800.0,36.2818,36.289,36.2605,36.2818,33800.0
2014-09-09 12:25:00,51.01,51.01,50.93,50.93,90800.0,36.2818,36.2818,36.2249,36.2249,90800.0
2014-09-09 12:30:00,50.93,50.95,50.91,50.91,9800.0,36.2249,36.2392,36.2107,36.2107,9800.0
2014-09-09 12:35:00,50.9,50.9,50.85,50.88,23100.0,36.2036,36.2036,36.168,36.1894,23100.0
2014-09-09 12:40:00,50.88,50.89,50.85,50.87,20600.0,36.1894,36.1965,36.168,36.1823,20600.0
2014-09-09 12:45:00,50.86,50.86,50.81,50.81,12200.0,36.1751,36.1751,36.1396,36.1396,12200.0
2014-09-09 12:50:00,50.82,50.84,50.78,50.79,41000.0,36.1467,36.1609,36.1182,36.1254,41000.0
2014-09-09 12:55:00,50.79,50.8,50.73,50.74,48400.0,36.1254,36.1325,36.0827,36.0898,48400.0
2014-09-09 13:00:00,50.73,50.77,50.7,50.76,19300.0,36.0827,36.1111,36.0613,36.104,19300.0
2014-09-09 13:05:00,50.77,50.78,50.74,50.74,16500.0,36.1111,36.1182,36.0898,36.0898,16500.0
2014-09-09 13:10:00,50.74,50.8,50.73,50.74,15500.0,36.0898,36.1325,36.0827,36.0898,15500.0
2014-09-09 13:15:00,50.74,50.77,50.72,50.75,20300.0,36.0898,36.1111,36.0756,36.0969,20300.0
2014-09-09 13:20:00,50.77,50.77,50.71,50.71,13600.0,36.1111,36.1111,36.0685,36.0685,13600.0
2014-09-09 13:25:00,50.72,50.76,50.71,50.76,9900.0,36.0756,36.104,36.0685,36.104,9900.0
2014-09-09 13:30:00,50.76,50.82,50.76,50.78,21300.0,36.104,36.1467,36.104,36.1182,21300.0
2014-09-09 13:35:00,50.79,50.81,50.77,50.81,17500.0,36.1254,36.1396,36.1111,36.1396,17500.0
2014-09-09 13:40:00,50.81,50.81,50.79,50.8,14200.0,36.1396,36.1396,36.1254,36.1325,14200.0
2014-09-09 13:45:00,50.8,50.85,50.79,50.85,36800.0,36.1325,36.168,36.1254,36.168,36800.0
2014-09-09 13:50:00,50.85,50.86,50.8,50.8,16800.0,36.168,36.1751,36.1325,36.1325,16800.0
2014-09-09 13:55:00,50.81,50.81,50.74,50.75,37000.0,36.1396,36.1396,36.0898,36.0969,37000.0
2014-09-09 14:00:00,50.76,50.76,50.72,50.73,22500.0,36.104,36.104,36.0756,36.0827,22500.0
2014-09-09 14:05:00,50.73,50.73,50.62,50.67,93100.0,36.0827,36.0827,36.0044,36.04,93100.0
2014-09-09 14:10:00,50.66,50.7,50.66,50.69,14400.0,36.0329,36.0613,36.0329,36.0542,14400.0
2014-09-09 14:15:00,50.69,50.7,50.66,50.68,32700.0,36.0542,36.0613,36.0329,36.0471,32700.0
2014-09-09 14:20:00,50.68,50.68,50.62,50.62,26400.0,36.0471,36.0471,36.0044,36.0044,26400.0
2014-09-09 14:25:00,50.63,50.67,50.63,50.66,17200.0,36.0116,36.04,36.0116,36.0329,17200.0
2014-09-09 14:30:00,50.65,50.66,50.62,50.65,25700.0,36.0258,36.0329,36.0044,36.0258,25700.0
2014-09-09 14:35:00,50.66,50.67,50.62,50.66,25500.0,36.0329,36.04,36.0044,36.0329,25500.0
2014-09-09 14:40:00,50.66,50.67,50.63,50.64,24800.0,36.0329,36.04,36.0116,36.0187,24800.0
2014-09-09 14:45:00,50.64,50.65,50.58,50.58,31000.0,36.0187,36.0258,35.976,35.976,31000.0
2014-09-09 14:50:00,50.59,50.64,50.58,50.63,24200.0,35.9831,36.0187,35.976,36.0116,24200.0
2014-09-09 14:55:00,50.64,50.64,50.57,50.62,46800.0,36.0187,36.0187,35.9689,36.0044,46800.0
2014-09-09 15:00:00,50.62,50.63,50.59,50.6,25100.0,36.0044,36.0116,35.9831,35.9902,25100.0
2014-09-09 15:05:00,50.6,50.6,50.5,50.53,61200.0,35.9902,35.9902,35.9191,35.9404,61200.0
2014-09-09 15:10:00,50.53,50.57,50.52,50.54,55400.0,35.9404,35.9689,35.9333,35.9475,55400.0
2014-09-09 15:15:00,50.53,50.54,50.45,50.47,60400.0,35.9404,35.9475,35.8835,35.8978,60400.0
2014-09-09 15:20:00,50.47,50.47,50.4,50.43,70600.0,35.8978,35.8978,35.848,35.8693,70600.0
2014-09-09 15:25:00,50.44,50.48,50.43,50.45,96600.0,35.8764,35.9049,35.8693,35.8835,96600.0
2014-09-09 15:30:00,50.45,50.48,50.43,50.44,75300.0,35.8835,35.9049,35.8693,35.8764,75300.0
2014-09-09 15:35:00,50.43,50.46,50.4,50.42,101600.0,35.8693,35.8906,35.848,35.8622,101600.0
2014-09-09 15:40:00,50.42,50.44,50.38,50.42,88500.0,35.8622,35.8764,35.8337,35.8622,88500.0
2014-09-09 15:45:00,50.42,50.43,50.39,50.39,96300.0,35.8622,35.8693,35.8409,35.8409,96300.0
2014-09-09 15:50:00,50.4,50.51,50.39,50.48,183800.0,35.848,35.9262,35.8409,35.9049,183800.0
2014-09-09 15:55:00,50.48,50.52,50.45,50.49,314100.0,35.9049,35.9333,35.8835,35.912,314100.0
2014-09-10 09:30:00,50.58,50.62,50.41,50.49,89500.0,35.976,36.0044,35.8551,35.912,89500.0
2014-09-10 09:35:00,50.48,50.55,50.47,50.5,104400.0,35.9049,35.9547,35.8978,35.9191,104400.0
2014-09-10 09:40:00,50.5,50.62,50.49,50.62,68000.0,35.9191,36.0044,35.912,36.0044,68000.0
2014-09-10 09:45:00,50.61,50.7,50.59,50.63,64300.0,35.9973,36.0613,35.9831,36.0116,64300.0
2014-09-10 09:50:00,50.61,50.64,50.54,50.58,38000.0,35.9973,36.0187,35.9475,35.976,38000.0
2014-09-10 09:55:00,50.59,50.71,50.54,50.71,66700.0,35.9831,36.0685,35.9475,36.0685,66700.0
2014-09-10 10:00:00,50.72,50.8,50.71,50.73,69000.0,36.0756,36.1325,36.0685,36.0827,69000.0
2014-09-10 10:05:00,50.73,50.79,50.72,50.78,40800.0,36.0827,36.1254,36.0756,36.1182,40800.0
2014-09-10 10:10:00,50.79,50.86,50.79,50.81,54100.0,36.1254,36.1751,36.1254,36.1396,54100.0
2014-09-10 10:15:00,50.8,50.96,50.8,50.87,130600.0,36.1325,36.2463,36.1325,36.1823,130600.0
2014-09-10 10:20:00,50.87,50.93,50.83,50.93,33500.0,36.1823,36.2249,36.1538,36.2249,33500.0
2014-09-10 10:25:00,50.91,50.93,50.85,50.93,34300.0,36.2107,36.2249,36.168,36.2249,34300.0
2014-09-10 10:30:00,50.93,50.93,50.83,50.84,20300.0,36.2249,36.2249,36.1538,36.1609,20300.0
2014-09-10 10:35:00,50.83,50.83,50.76,50.82,22800.0,36.1538,36.1538,36.104,36.1467,22800.0
2014-09-10 10:40:00,50.81,50.95,50.8,50.94,38300.0,36.1396,36.2392,36.1325,36.232,38300.0
2014-09-10 10:45:00,50.94,51.0,50.91,50.94,52100.0,36.232,36.2747,36.2107,36.232,52100.0
2014-09-10 10:50:00,50.94,51.04,50.93,51.03,46900.0,36.232,36.3032,36.2249,36.2961,46900.0
2014-09-10 10:55:00,51.03,51.06,50.95,50.96,46700.0,36.2961,36.3174,36.2392,36.2463,46700.0
2014-09-10 11:00:00,50.96,50.97,50.95,50.95,18600.0,36.2463,36.2534,36.2392,36.2392,18600.0
2014-09-10 11:05:00,50.96,50.96,50.87,50.9,35800.0,36.2463,36.2463,36.1823,36.2036,35800.0
2014-09-10 11:10:00,50.91,51.02,50.89,51.01,46100.0,36.2107,36.289,36.1965,36.2818,46100.0
2014-09-10 11:15:00,51.01,51.02,50.98,51.01,20900.0,36.2818,36.289,36.2605,36.2818,20900.0
2014-09-10 11:20:00,51.01,51.04,50.97,51.03,22200.0,36.2818,36.3032,36.2534,36.2961,22200.0
2014-09-10 11:25:00,51.03,51.04,50.97,50.98,50700.0,36.2961,36.3032,36.2534,36.2605,50700.0
2014-09-10 11:30:00,50.99,51.01,50.95,50.95,277700.0,36.2676,36.2818,36.2392,36.2392,277700.0
2014-09-10 11:35:00,50.94,50.99,50.91,50.99,53500.0,36.232,36.2676,36.2107,36.2676,53500.0
2014-09-10 11:40:00,50.98,51.08,50.98,51.08,26900.0,36.2605,36.3316,36.2605,36.3316,26900.0
2014-09-10 11:45:00,51.07,51.07,51.02,51.04,39100.0,36.3245,36.3245,36.289,36.3032,39100.0
2014-09-10 11:50:00,51.04,51.04,51.01,51.04,82500.0,36.3032,36.3032,36.2818,36.3032,82500.0
2014-09-10 11:55:00,51.05,51.09,51.05,51.06,48100.0,36.3103,36.3387,36.3103,36.3174,48100.0
2014-09-10 12:00:00,51.07,51.07,51.01,51.03,38800.0,36.3245,36.3245,36.2818,36.2961,38800.0
2014-09-10 12:05:00,51.03,51.04,51.0,51.01,21000.0,36.2961,36.3032,36.2747,36.2818,21000.0
2014-09-10 12:10:00,51.01,51.02,51.01,51.01,8800.0,36.2818,36.289,36.2818,36.2818,8800.0
2014-09-10 12:15:00,51.03,51.14,51.02,51.11,83500.0,36.2961,36.3743,36.289,36.353,83500.0
2014-09-10 12:20:00,51.1,51.17,51.09,51.17,33100.0,36.3459,36.3956,36.3387,36.3956,33100.0
2014-09-10 12:25:00,51.16,51.19,51.15,51.16,41400.0,36.3885,36.4099,36.3814,36.3885,41400.0
2014-09-10 12:30:00,51.17,51.18,51.14,51.15,26900.0,36.3956,36.4028,36.3743,36.3814,26900.0
2014-09-10 12:35:00,51.15,51.22,51.15,51.15,97000.0,36.3814,36.4312,36.3814,36.3814,97000.0
2014-09-10 12:40:00,51.15,51.26,51.14,51.26,70600.0,36.3814,36.4597,36.3743,36.4597,70600.0
2014-09-10 12:45:00,51.26,51.27,51.21,51.21,19100.0,36.4597,36.4668,36.4241,36.4241,19100.0
2014-09-10 12:50:00,51.21,51.21,51.15,51.16,29100.0,36.4241,36.4241,36.3814,36.3885,29100.0
2014-09-10 12:55:00,51.16,51.17,51.12,51.16,16000.0,36.3885,36.3956,36.3601,36.3885,16000.0
2014-09-10 13:00:00,51.17,51.22,51.16,51.22,75900.0,36.3956,36.4312,36.3885,36.4312,75900.0
2014-09-10 13:05:00,51.22,51.28,51.22,51.23,39600.0,36.4312,36.4739,36.4312,36.4383,39600.0
2014-09-10 13:10:00,51.24,51.3,51.23,51.23,39200.0,36.4454,36.4881,36.4383,36.4383,39200.0
2014-09-10 13:15:00,51.24,51.24,51.2,51.22,30100.0,36.4454,36.4454,36.417,36.4312,30100.0
2014-09-10 13:20:00,51.21,51.22,51.17,51.17,30000.0,36.4241,36.4312,36.3956,36.3956,30000.0
2014-09-10 13:25:00,51.18,51.18,51.14,51.14,27600.0,36.4028,36.4028,36.3743,36.3743,27600.0
2014-09-10 13:30:00,51.15,51.16,51.13,51.16,35200.0,36.3814,36.3885,36.3672,36.3885,35200.0
2014-09-10 13:35:00,51.15,51.16,51.14,51.14,37000.0,36.3814,36.3885,36.3743,36.3743,37000.0
2014-09-10 13:40:00,51.14,51.16,51.13,51.14,27800.0,36.3743,36.3885,36.3672,36.3743,27800.0
2014-09-10 13:45:00,51.13,51.16,51.11,51.16,28100.0,36.3672,36.3885,36.353,36.3885,28100.0
2014-09-10 13:50:00,51.16,51.19,51.13,51.17,100300.0,36.3885,36.4099,36.3672,36.3956,100300.0
2014-09-10 13:55:00,51.17,51.2,51.16,51.19,20600.0,36.3956,36.417,36.3885,36.4099,20600.0
2014-09-10 14:00:00,51.19,51.21,51.17,51.18,39100.0,36.4099,36.4241,36.3956,36.4028,39100.0
2014-09-10 14:05:00,51.19,51.2,51.15,51.16,16200.0,36.4099,36.417,36.3814,36.3885,16200.0
2014-09-10 14:10:00,51.15,51.19,51.15,51.19,27200.0,36.3814,36.4099,36.3814,36.4099,27200.0
2014-09-10 14:15:00,51.19,51.19,51.16,51.18,18200.0,36.4099,36.4099,36.3885,36.4028,18200.0
2014-09-10 14:20:00,51.17,51.19,51.15,51.18,42100.0,36.3956,36.4099,36.3814,36.4028,42100.0
2014-09-10 14:25:00,51.18,51.19,51.15,51.15,23100.0,36.4028,36.4099,36.3814,36.3814,23100.0
2014-09-10 14:30:00,51.15,51.15,51.07,51.1,75400.0,36.3814,36.3814,36.3245,36.3459,75400.0
2014-09-10 14:35:00,51.1,51.1,51.03,51.04,220100.0,36.3459,36.3459,36.2961,36.3032,220100.0
2014-09-10 14:40:00,51.04,51.06,51.03,51.05,57700.0,36.3032,36.3174,36.2961,36.3103,57700.0
2014-09-10 14:45:00,51.04,51.07,51.04,51.06,52800.0,36.3032,36.3245,36.3032,36.3174,52800.0
2014-09-10 14:50:00,51.05,51.08,51.05,51.06,43100.0,36.3103,36.3316,36.3103,36.3174,43100.0
2014-09-10 14:55:00,51.07,51.11,51.06,51.1,38700.0,36.3245,36.353,36.3174,36.3459,38700.0
2014-09-10 15:00:00,51.1,51.16,51.1,51.16,86500.0,36.3459,36.3885,36.3459,36.3885,86500.0
2014-09-10 15:05:00,51.16,51.16,51.11,51.13,142100.0,36.3885,36.3885,36.353,36.3672,142100.0
2014-09-10 15:10:00,51.13,51.13,51.1,51.11,143700.0,36.3672,36.3672,36.3459,36.353,143700.0
2014-09-10 15:15:00,51.11,51.16,51.11,51.13,43400.0,36.353,36.3885,36.353,36.3672,43400.0
2014-09-10 15:20:00,51.13,51.13,51.1,51.12,28900.0,36.3672,36.3672,36.3459,36.3601,28900.0
2014-09-10 15:25:00,51.11,51.12,51.1,51.12,69400.0,36.353,36.3601,36.3459,36.3601,69400.0
2014-09-10 15:30:00,51.12,51.15,51.1,51.14,81200.0,36.3601,36.3814,36.3459,36.3743,81200.0
2014-09-10 15:35:00,51.14,51.17,51.14,51.16,82300.0,36.3743,36.3956,36.3743,36.3885,82300.0
2014-09-10 15:40:00,51.16,51.17,51.11,51.12,212200.0,36.3885,36.3956,36.353,36.3601,212200.0
2014-09-10 15:45:00,51.13,51.17,51.1,51.16,208200.0,36.3672,36.3956,36.3459,36.3885,208200.0
2014-09-10 15:50:00,51.17,51.17,51.12,51.13,230700.0,36.3956,36.3956,36.3601,36.3672,230700.0
2014-09-10 15:55:00,51.13,51.13,51.05,51.08,427200.0,36.3672,36.3672,36.3103,36.3316,427200.0
2014-09-11 09:30:00,51.0,51.27,50.82,51.19,136100.0,36.2747,36.4668,36.1467,36.4099,136100.0
2014-09-11 09:35:00,51.16,51.23,51.14,51.22,56400.0,36.3885,36.4383,36.3743,36.4312,56400.0
2014-09-11 09:40:00,51.22,51.22,51.02,51.04,141100.0,36.4312,36.4312,36.289,36.3032,141100.0
2014-09-11 09:45:00,51.04,51.06,50.98,51.01,65200.0,36.3032,36.3174,36.2605,36.2818,65200.0
2014-09-11 09:50:00,51.02,51.17,50.91,51.01,96500.0,36.289,36.3956,36.2107,36.2818,96500.0
2014-09-11 09:55:00,51.01,51.01,50.8,50.84,56600.0,36.2818,36.2818,36.1325,36.1609,56600.0
2014-09-11 10:00:00,50.84,50.85,50.74,50.74,37100.0,36.1609,36.168,36.0898,36.0898,37100.0
2014-09-11 10:05:00,50.74,50.78,50.72,50.75,35200.0,36.0898,36.1182,36.0756,36.0969,35200.0
2014-09-11 10:10:00,50.75,50.77,50.66,50.69,34300.0,36.0969,36.1111,36.0329,36.0542,34300.0
2014-09-11 10:15:00,50.69,50.72,50.64,50.72,26700.0,36.0542,36.0756,36.0187,36.0756,26700.0
2014-09-11 10:20:00,50.71,50.76,50.65,50.66,39100.0,36.0685,36.104,36.0258,36.0329,39100.0
2014-09-11 10:25:00,50.66,50.67,50.55,50.55,25900.0,36.0329,36.04,35.9547,35.9547,25900.0
2014-09-11 10:30:00,50.55,50.6,50.52,50.56,34300.0,35.9547,35.9902,35.9333,35.9618,34300.0
2014-09-11 10:35:00,50.55,50.55,50.45,50.48,44100.0,35.9547,35.9547,35.8835,35.9049,44100.0
2014-09-11 10:40:00,50.48,50.49,50.44,50.44,38000.0,35.9049,35.912,35.8764,35.8764,38000.0
2014-09-11 10:45:00,50.44,50.51,50.42,50.48,44500.0,35.8764,35.9262,35.8622,35.9049,44500.0
2014-09-11 10:50:00,50.48,50.51,50.48,50.5,23900.0,35.9049,35.9262,35.9049,35.9191,23900.0
2014-09-11 10:55:00,50.51,50.54,50.5,50.52,50100.0,35.9262,35.9475,35.9191,35.9333,50100.0
2014-09-11 11:00:00,50.53,50.57,50.52,50.57,48100.0,35.9404,35.9689,35.9333,35.9689,48100.0
2014-09-11 11:05:00,50.57,50.58,50.52,50.58,39000.0,35.9689,35.976,35.9333,35.976,39000.0
2014-09-11 11:10:00,50.58,50.62,50.57,50.61,32800.0,35.976,36.0044,35.9689,35.9973,32800.0
2014-09-11 11:15:00,50.62,50.74,50.61,50.72,53800.0,36.0044,36.0898,35.9973,36.0756,53800.0
2014-09-11 11:20:00,50.72,50.77,50.72,50.74,54900.0,36.0756,36.1111,36.0756,36.0898,54900.0
2014-09-11 11:25:00,50.74,50.74,50.68,50.73,25000.0,36.0898,36.0898,36.0471,36.0827,25000.0
2014-09-11 11:30:00,50.73,50.78,50.72,50.74,35200.0,36.0827,36.1182,36.0756,36.0898,35200.0
2014-09-11 11:35:00,50.74,50.76,50.73,50.75,22700.0,36.0898,36.104,36.0827,36.0969,22700.0
2014-09-11 11:40:00,50.75,50.75,50.66,50.66,18700.0,36.0969,36.0969,36.0329,36.0329,18700.0
2014-09-11 11:45:00,50.66,50.79,50.65,50.79,34800.0,36.0329,36.1254,36.0258,36.1254,34800.0
2014-09-11 11:50:00,50.79,50.79,50.73,50.73,20900.0,36.1254,36.1254,36.0827,36.0827,20900.0
2014-09-11 11:55:00,50.74,50.76,50.74,50.76,12900.0,36.0898,36.104,36.0898,36.104,12900.0
2014-09-11 12:00:00,50.76,50.77,50.72,50.73,19300.0,36.104,36.1111,36.0756,36.0827,19300.0
2014-09-11 12:05:00,50.72,50.73,50.68,50.68,29200.0,36.0756,36.0827,36.0471,36.0471,29200.0
2014-09-11 12:10:00,50.68,50.68,50.64,50.65,18900.0,36.0471,36.0471,36.0187,36.0258,18900.0
2014-09-11 12:15:00,50.65,50.66,50.63,50.63,18000.0,36.0258,36.0329,36.0116,36.0116,18000.0
2014-09-11 12:20:00,50.63,50.66,50.63,50.65,17400.0,36.0116,36.0329,36.0116,36.0258,17400.0
2014-09-11 12:25:00,50.66,50.74,50.65,50.73,20900.0,36.0329,36.0898,36.0258,36.0827,20900.0
2014-09-11 12:30:00,50.73,50.73,50.7,50.73,24000.0,36.0827,36.0827,36.0613,36.0827,24000.0
2014-09-11 12:35:00,50.73,50.76,50.7,50.72,30400.0,36.0827,36.104,36.0613,36.0756,30400.0
2014-09-11 12:40:00,50.72,50.72,50.66,50.66,23400.0,36.0756,36.0756,36.0329,36.0329,23400.0
2014-09-11 12:45:00,50.68,50.69,50.66,50.67,22000.0,36.0471,36.0542,36.0329,36.04,22000.0
2014-09-11 12:50:00,50.68,50.69,50.68,50.69,5400.0,36.0471,36.0542,36.0471,36.0542,5400.0
2014-09-11 12:55:00,50.69,50.69,50.64,50.65,10500.0,36.0542,36.0542,36.0187,36.0258,10500.0
2014-09-11 13:00:00,50.66,50.69,50.65,50.68,17200.0,36.0329,36.0542,36.0258,36.0471,17200.0
2014-09-11 13:05:00,50.69,50.72,50.68,50.72,13300.0,36.0542,36.0756,36.0471,36.0756,13300.0
2014-09-11 13:10:00,50.72,50.73,50.71,50.72,14800.0,36.0756,36.0827,36.0685,36.0756,14800.0
2014-09-11 13:15:00,50.72,50.73,50.69,50.69,8800.0,36.0756,36.0827,36.0542,36.0542,8800.0
2014-09-11 13:20:00,50.7,50.7,50.6,50.6,30700.0,36.0613,36.0613,35.9902,35.9902,30700.0
2014-09-11 13:25:00,50.61,50.62,50.58,50.62,15200.0,35.9973,36.0044,35.976,36.0044,15200.0
2014-09-11 13:30:00,50.61,50.65,50.6,50.65,37000.0,35.9973,36.0258,35.9902,36.0258,37000.0
2014-09-11 13:35:00,50.64,50.64,50.56,50.62,23000.0,36.0187,36.0187,35.9618,36.0044,23000.0
2014-09-11 13:40:00,50.63,50.64,50.59,50.59,21300.0,36.0116,36.0187,35.9831,35.9831,21300.0
2014-09-11 13:45:00,50.59,50.61,50.57,50.57,12700.0,35.9831,35.9973,35.9689,35.9689,12700.0
2014-09-11 13:50:00,50.57,50.59,50.54,50.54,15400.0,35.9689,35.9831,35.9475,35.9475,15400.0
2014-09-11 13:55:00,50.55,50.57,50.53,50.55,24700.0,35.9547,35.9689,35.9404,35.9547,24700.0
2014-09-11 14:00:00,50.56,50.63,50.56,50.59,47200.0,35.9618,36.0116,35.9618,35.9831,47200.0
2014-09-11 14:05:00,50.59,50.59,50.56,50.58,17000.0,35.9831,35.9831,35.9618,35.976,17000.0
2014-09-11 14:10:00,50.57,50.62,50.56,50.59,24900.0,35.9689,36.0044,35.9618,35.9831,24900.0
2014-09-11 14:15:00,50.59,50.63,50.59,50.61,13700.0,35.9831,36.0116,35.9831,35.9973,13700.0
2014-09-11 14:20:00,50.61,50.62,50.59,50.6,11100.0,35.9973,36.0044,35.9831,35.9902,11100.0
2014-09-11 14:25:00,50.6,50.65,50.6,50.64,33400.0,35.9902,36.0258,35.9902,36.0187,33400.0
2014-09-11 14:30:00,50.64,50.67,50.64,50.64,27200.0,36.0187,36.04,36.0187,36.0187,27200.0
2014-09-11 14:35:00,50.64,50.65,50.63,50.65,35500.0,36.0187,36.0258,36.0116,36.0258,35500.0
2014-09-11 14:40:00,50.64,50.66,50.63,50.64,26300.0,36.0187,36.0329,36.0116,36.0187,26300.0
2014-09-11 14:45:00,50.65,50.66,50.63,50.63,47100.0,36.0258,36.0329,36.0116,36.0116,47100.0
2014-09-11 14:50:00,50.63,50.65,50.59,50.65,37800.0,36.0116,36.0258,35.9831,36.0258,37800.0
2014-09-11 14:55:00,50.65,50.65,50.61,50.63,34300.0,36.0258,36.0258,35.9973,36.0116,34300.0
2014-09-11 15:00:00,50.63,50.65,50.61,50.65,84200.0,36.0116,36.0258,35.9973,36.0258,84200.0
2014-09-11 15:05:00,50.65,50.66,50.58,50.63,93800.0,36.0258,36.0329,35.976,36.0116,93800.0
2014-09-11 15:10:00,50.63,50.65,50.59,50.6,41200.0,36.0116,36.0258,35.9831,35.9902,41200.0
2014-09-11 15:15:00,50.61,50.64,50.6,50.63,42900.0,35.9973,36.0187,35.9902,36.0116,42900.0
2014-09-11 15:20:00,50.63,50.67,50.63,50.64,27500.0,36.0116,36.04,36.0116,36.0187,27500.0
2014-09-11 15:25:00,50.65,50.67,50.63,50.63,39800.0,36.0258,36.04,36.0116,36.0116,39800.0
2014-09-11 15:30:00,50.63,50.65,50.61,50.61,43400.0,36.0116,36.0258,35.9973,35.9973,43400.0
2014-09-11 15:35:00,50.62,50.62,50.59,50.6,55400.0,36.0044,36.0044,35.9831,35.9902,55400.0
2014-09-11 15:40:00,50.59,50.61,50.58,50.58,105500.0,35.9831,35.9973,35.976,35.976,105500.0
2014-09-11 15:45:00,50.59,50.64,50.59,50.62,96800.0,35.9831,36.0187,35.9831,36.0044,96800.0
2014-09-11 15:50:00,50.63,50.64,50.61,50.62,89800.0,36.0116,36.0187,35.9973,36.0044,89800.0
2014-09-11 15:55:00,50.63,50.7,50.62,50.69,375500.0,36.0116,36.0613,36.0044,36.0542,375500.0
2014-09-12 09:30:00,50.64,50.89,50.59,50.85,106800.0,36.0187,36.1965,35.9831,36.168,106800.0
2014-09-12 09:35:00,50.83,50.89,50.72,50.72,46400.0,36.1538,36.1965,36.0756,36.0756,46400.0
2014-09-12 09:40:00,50.72,50.8,50.66,50.66,29300.0,36.0756,36.1325,36.0329,36.0329,29300.0
2014-09-12 09:45:00,50.66,50.74,50.53,50.6,70000.0,36.0329,36.0898,35.9404,35.9902,70000.0
2014-09-12 09:50:00,50.61,50.67,50.55,50.58,41800.0,35.9973,36.04,35.9547,35.976,41800.0
2014-09-12 09:55:00,50.58,50.62,50.51,50.51,33400.0,35.976,36.0044,35.9262,35.9262,33400.0
2014-09-12 10:00:00,50.52,50.56,50.45,50.45,47900.0,35.9333,35.9618,35.8835,35.8835,47900.0
2014-09-12 10:05:00,50.45,50.56,50.43,50.53,35300.0,35.8835,35.9618,35.8693,35.9404,35300.0
2014-09-12 10:10:00,50.51,50.56,50.49,50.54,22600.0,35.9262,35.9618,35.912,35.9475,22600.0
2014-09-12 10:15:00,50.51,50.63,50.51,50.63,34800.0,35.9262,36.0116,35.9262,36.0116,34800.0
2014-09-12 10:20:00,50.63,50.67,50.61,50.63,66200.0,36.0116,36.04,35.9973,36.0116,66200.0
2014-09-12 10:25:00,50.64,50.74,50.64,50.7,48400.0,36.0187,36.0898,36.0187,36.0613,48400.0
2014-09-12 10:30:00,50.69,50.69,50.59,50.59,45900.0,36.0542,36.0542,35.9831,35.9831,45900.0
2014-09-12 10:35:00,50.59,50.6,50.51,50.55,60900.0,35.9831,35.9902,35.9262,35.9547,60900.0
2014-09-12 10:40:00,50.55,50.56,50.46,50.49,70700.0,35.9547,35.9618,35.8906,35.912,70700.0
2014-09-12 10:45:00,50.48,50.49,50.44,50.45,44500.0,35.9049,35.912,35.8764,35.8835,44500.0
2014-09-12 10:50:00,50.45,50.48,50.45,50.46,47300.0,35.8835,35.9049,35.8835,35.8906,47300.0
2014-09-12 10:55:00,50.46,50.48,50.41,50.43,60400.0,35.8906,35.9049,35.8551,35.8693,60400.0
2014-09-12 11:00:00,50.43,50.5,50.42,50.47,29600.0,35.8693,35.9191,35.8622,35.8978,29600.0
2014-09-12 11:05:00,50.47,50.48,50.45,50.45,19800.0,35.8978,35.9049,35.8835,35.8835,19800.0
2014-09-12 11:10:00,50.46,50.46,50.41,50.44,28200.0,35.8906,35.8906,35.8551,35.8764,28200.0
2014-09-12 11:15:00,50.44,50.45,50.42,50.43,17300.0,35.8764,35.8835,35.8622,35.8693,17300.0
2014-09-12 11:20:00,50.42,50.48,50.4,50.48,42600.0,35.8622,35.9049,35.848,35.9049,42600.0
2014-09-12 11:25:00,50.47,50.52,50.46,50.52,16000.0,35.8978,35.9333,35.8906,35.9333,16000.0
2014-09-12 11:30:00,50.52,50.56,50.49,50.53,26400.0,35.9333,35.9618,35.912,35.9404,26400.0
2014-09-12 11:35:00,50.53,50.55,50.53,50.54,19800.0,35.9404,35.9547,35.9404,35.9475,19800.0
2014-09-12 11:40:00,50.53,50.55,50.52,50.53,20400.0,35.9404,35.9547,35.9333,35.9404,20400.0
2014-09-12 11:45:00,50.52,50.53,50.46,50.48,19200.0,35.9333,35.9404,35.8906,35.9049,19200.0
2014-09-12 11:50:00,50.46,50.48,50.44,50.48,21900.0,35.8906,35.9049,35.8764,35.9049,21900.0
2014-09-12 11:55:00,50.48,50.48,50.46,50.48,13800.0,35.9049,35.9049,35.8906,35.9049,13800.0
2014-09-12 12:00:00,50.48,50.48,50.4,50.4,14400.0,35.9049,35.9049,35.848,35.848,14400.0
2014-09-12 12:05:00,50.4,50.47,50.4,50.47,16700.0,35.848,35.8978,35.848,35.8978,16700.0
2014-09-12 12:10:00,50.47,50.5,50.46,50.5,18000.0,35.8978,35.9191,35.8906,35.9191,18000.0
2014-09-12 12:15:00,50.5,50.51,50.48,50.48,17100.0,35.9191,35.9262,35.9049,35.9049,17100.0
2014-09-12 12:20:00,50.49,50.49,50.44,50.44,22300.0,35.912,35.912,35.8764,35.8764,22300.0
2014-09-12 12:25:00,50.45,50.46,50.42,50.42,16900.0,35.8835,35.8906,35.8622,35.8622,16900.0
2014-09-12 12:30:00,50.43,50.43,50.36,50.39,27200.0,35.8693,35.8693,35.8195,35.8409,27200.0
2014-09-12 12:35:00,50.39,50.4,50.34,50.35,35100.0,35.8409,35.848,35.8053,35.8124,35100.0
2014-09-12 12:40:00,50.36,50.37,50.34,50.36,30200.0,35.8195,35.8266,35.8053,35.8195,30200.0
2014-09-12 12:45:00,50.37,50.37,50.34,50.36,15000.0,35.8266,35.8266,35.8053,35.8195,15000.0
2014-09-12 12:50:00,50.36,50.37,50.3,50.3,27100.0,35.8195,35.8266,35.7768,35.7768,27100.0
2014-09-12 12:55:00,50.29,50.31,50.27,50.28,14700.0,35.7697,35.784,35.7555,35.7626,14700.0
2014-09-12 13:00:00,50.29,50.3,50.27,50.3,13100.0,35.7697,35.7768,35.7555,35.7768,13100.0
2014-09-12 13:05:00,50.3,50.3,50.25,50.27,30400.0,35.7768,35.7768,35.7413,35.7555,30400.0
2014-09-12 13:10:00,50.27,50.28,50.23,50.24,21700.0,35.7555,35.7626,35.727,35.7342,21700.0
2014-09-12 13:15:00,50.25,50.25,50.19,50.21,21000.0,35.7413,35.7413,35.6986,35.7128,21000.0
2014-09-12 13:20:00,50.21,50.21,50.15,50.16,23000.0,35.7128,35.7128,35.6701,35.6773,23000.0
2014-09-12 13:25:00,50.17,50.21,50.17,50.21,14400.0,35.6844,35.7128,35.6844,35.7128,14400.0
2014-09-12 13:30:00,50.21,50.23,50.2,50.23,26800.0,35.7128,35.727,35.7057,35.727,26800.0
2014-09-12 13:35:00,50.22,50.23,50.18,50.18,22200.0,35.7199,35.727,35.6915,35.6915,22200.0
2014-09-12 13:40:00,50.17,50.21,50.13,50.21,23900.0,35.6844,35.7128,35.6559,35.7128,23900.0
2014-09-12 13:45:00,50.21,50.21,50.16,50.19,17700.0,35.7128,35.7128,35.6773,35.6986,17700.0
2014-09-12 13:50:00,50.2,50.21,50.17,50.21,16100.0,35.7057,35.7128,35.6844,35.7128,16100.0
2014-09-12 13:55:00,50.21,50.22,50.19,50.19,28000.0,35.7128,35.7199,35.6986,35.6986,28000.0
2014-09-12 14:00:00,50.2,50.2,50.17,50.17,28100.0,35.7057,35.7057,35.6844,35.6844,28100.0
2014-09-12 14:05:00,50.18,50.22,50.18,50.22,13600.0,35.6915,35.7199,35.6915,35.7199,13600.0
2014-09-12 14:10:00,50.22,50.25,50.22,50.23,14700.0,35.7199,35.7413,35.7199,35.727,14700.0
2014-09-12 14:15:00,50.23,50.24,50.21,50.21,17900.0,35.727,35.7342,35.7128,35.7128,17900.0
2014-09-12 14:20:00,50.22,50.24,50.21,50.24,25800.0,35.7199,35.7342,35.7128,35.7342,25800.0
2014-09-12 14:25:00,50.23,50.24,50.18,50.22,27900.0,35.727,35.7342,35.6915,35.7199,27900.0
2014-09-12 14:30:00,50.22,50.23,50.19,50.21,18500.0,35.7199,35.727,35.6986,35.7128,18500.0
2014-09-12 14:35:00,50.2,50.23,50.17,50.18,19800.0,35.7057,35.727,35.6844,35.6915,19800.0
2014-09-12 14:40:00,50.18,50.2,50.14,50.19,30200.0,35.6915,35.7057,35.663,35.6986,30200.0
2014-09-12 14:45:00,50.2,50.26,50.2,50.26,63900.0,35.7057,35.7484,35.7057,35.7484,63900.0
2014-09-12 14:50:00,50.26,50.26,50.23,50.26,51200.0,35.7484,35.7484,35.727,35.7484,51200.0
2014-09-12 14:55:00,50.25,50.26,50.21,50.21,16700.0,35.7413,35.7484,35.7128,35.7128,16700.0
2014-09-12 15:00:00,50.21,50.23,50.18,50.19,28100.0,35.7128,35.727,35.6915,35.6986,28100.0
2014-09-12 15:05:00,50.2,50.26,50.2,50.24,44400.0,35.7057,35.7484,35.7057,35.7342,44400.0
2014-09-12 15:10:00,50.24,50.27,50.22,50.26,44600.0,35.7342,35.7555,35.7199,35.7484,44600.0
2014-09-12 15:15:00,50.26,50.28,50.25,50.27,78000.0,35.7484,35.7626,35.7413,35.7555,78000.0
2014-09-12 15:20:00,50.27,50.29,50.26,50.28,80700.0,35.7555,35.7697,35.7484,35.7626,80700.0
2014-09-12 15:25:00,50.28,50.3,50.26,50.27,59200.0,35.7626,35.7768,35.7484,35.7555,59200.0
2014-09-12 15:30:00,50.27,50.29,50.27,50.28,36300.0,35.7555,35.7697,35.7555,35.7626,36300.0
2014-09-12 15:35:00,50.29,50.31,50.28,50.3,45200.0,35.7697,35.784,35.7626,35.7768,45200.0
2014-09-12 15:40:00,50.3,50.31,50.25,50.27,75200.0,35.7768,35.784,35.7413,35.7555,75200.0
2014-09-12 15:45:00,50.27,50.31,50.27,50.31,98500.0,35.7555,35.784,35.7555,35.784,98500.0
2014-09-12 15:50:00,50.31,50.32,50.28,50.3,238800.0,35.784,35.7911,35.7626,35.7768,238800.0
2014-09-12 15:55:00,50.29,50.32,50.22,50.25,401800.0,35.7697,35.7911,35.7199,35.7413,401800.0
2014-09-15 09:30:00,50.19,50.37,50.15,50.25,104800.0,35.6986,35.8266,35.6701,35.7413,104800.0
2014-09-15 09:35:00,50.25,50.27,50.11,50.21,90800.0,35.7413,35.7555,35.6417,35.7128,90800.0
2014-09-15 09:40:00,50.22,50.33,50.18,50.26,84500.0,35.7199,35.7982,35.6915,35.7484,84500.0
2014-09-15 09:45:00,50.26,50.27,50.18,50.2,37800.0,35.7484,35.7555,35.6915,35.7057,37800.0
2014-09-15 09:50:00,50.2,50.2,50.04,50.07,75000.0,35.7057,35.7057,35.5919,35.6132,75000.0
2014-09-15 09:55:00,50.07,50.07,49.9,50.04,113900.0,35.6132,35.6132,35.4923,35.5919,113900.0
2014-09-15 10:00:00,50.02,50.08,49.98,50.07,68500.0,35.5777,35.6204,35.5492,35.6132,68500.0
2014-09-15 10:05:00,50.08,50.1,50.03,50.06,30500.0,35.6204,35.6346,35.5848,35.6061,30500.0
2014-09-15 10:10:00,50.07,50.14,50.01,50.02,43300.0,35.6132,35.663,35.5706,35.5777,43300.0
2014-09-15 10:15:00,50.02,50.1,50.0,50.09,35400.0,35.5777,35.6346,35.5635,35.6275,35400.0
2014-09-15 10:20:00,50.08,50.09,50.0,50.0,21700.0,35.6204,35.6275,35.5635,35.5635,21700.0
2014-09-15 10:25:00,50.02,50.07,49.99,50.01,31000.0,35.5777,35.6132,35.5563,35.5706,31000.0
2014-09-15 10:30:00,50.02,50.04,49.98,49.99,32400.0,35.5777,35.5919,35.5492,35.5563,32400.0
2014-09-15 10:35:00,49.99,50.0,49.93,49.97,41600.0,35.5563,35.5635,35.5137,35.5421,41600.0
2014-09-15 10:40:00,49.98,49.99,49.9,49.93,40300.0,35.5492,35.5563,35.4923,35.5137,40300.0
2014-09-15 10:45:00,49.94,49.96,49.89,49.96,37600.0,35.5208,35.535,35.4852,35.535,37600.0
2014-09-15 10:50:00,49.96,50.0,49.94,50.0,39600.0,35.535,35.5635,35.5208,35.5635,39600.0
2014-09-15 10:55:00,50.0,50.02,49.99,50.01,63300.0,35.5635,35.5777,35.5563,35.5706,63300.0
2014-09-15 11:00:00,50.01,50.01,49.99,49.99,55700.0,35.5706,35.5706,35.5563,35.5563,55700.0
2014-09-15 11:05:00,49.98,50.0,49.97,49.97,27700.0,35.5492,35.5635,35.5421,35.5421,27700.0
2014-09-15 11:10:00,49.98,50.02,49.97,49.99,25600.0,35.5492,35.5777,35.5421,35.5563,25600.0
2014-09-15 11:15:00,49.98,50.0,49.95,49.96,21000.0,35.5492,35.5635,35.5279,35.535,21000.0
2014-09-15 11:20:00,49.95,49.97,49.94,49.94,21400.0,35.5279,35.5421,35.5208,35.5208,21400.0
2014-09-15 11:25:00,49.94,49.96,49.93,49.96,23900.0,35.5208,35.535,35.5137,35.535,23900.0
2014-09-15 11:30:00,49.96,49.96,49.93,49.95,23800.0,35.535,35.535,35.5137,35.5279,23800.0
2014-09-15 11:35:00,49.95,49.98,49.93,49.95,25500.0,35.5279,35.5492,35.5137,35.5279,25500.0
2014-09-15 11:40:00,49.95,49.99,49.95,49.97,16100.0,35.5279,35.5563,35.5279,35.5421,16100.0
2014-09-15 11:45:00,49.98,49.99,49.96,49.98,37800.0,35.5492,35.5563,35.535,35.5492,37800.0
2014-09-15 11:50:00,49.98,50.0,49.97,49.99,34300.0,35.5492,35.5635,35.5421,35.5563,34300.0
2014-09-15 11:55:00,49.98,50.0,49.94,49.94,37000.0,35.5492,35.5635,35.5208,35.5208,37000.0
2014-09-15 12:00:00,49.94,49.96,49.91,49.93,28300.0,35.5208,35.535,35.4994,35.5137,28300.0
2014-09-15 12:05:00,49.92,49.94,49.91,49.92,25300.0,35.5066,35.5208,35.4994,35.5066,25300.0
2014-09-15 12:10:00,49.91,49.93,49.9,49.93,19900.0,35.4994,35.5137,35.4923,35.5137,19900.0
2014-09-15 12:15:00,49.93,49.93,49.9,49.9,72300.0,35.5137,35.5137,35.4923,35.4923,72300.0
2014-09-15 12:20:00,49.91,49.91,49.9,49.91,29400.0,35.4994,35.4994,35.4923,35.4994,29400.0
2014-09-15 12:25:00,49.91,49.91,49.88,49.88,81100.0,35.4994,35.4994,35.4781,35.4781,81100.0
2014-09-15 12:30:00,49.88,49.91,49.87,49.88,32600.0,35.4781,35.4994,35.471,35.4781,32600.0
2014-09-15 12:35:00,49.87,49.89,49.83,49.84,67900.0,35.471,35.4852,35.4425,35.4497,67900.0
2014-09-15 12:40:00,49.84,49.84,49.81,49.83,19500.0,35.4497,35.4497,35.4283,35.4425,19500.0
2014-09-15 12:45:00,49.83,49.91,49.83,49.9,16000.0,35.4425,35.4994,35.4425,35.4923,16000.0
2014-09-15 12:50:00,49.91,49.97,49.91,49.97,26900.0,35.4994,35.5421,35.4994,35.5421,26900.0
2014-09-15 12:55:00,49.96,49.97,49.94,49.96,24800.0,35.535,35.5421,35.5208,35.535,24800.0
2014-09-15 13:00:00,49.95,49.97,49.92,49.94,17000.0,35.5279,35.5421,35.5066,35.5208,17000.0
2014-09-15 13:05:00,49.94,49.98,49.94,49.96,19100.0,35.5208,35.5492,35.5208,35.535,19100.0
2014-09-15 13:10:00,49.96,49.98,49.96,49.97,15900.0,35.535,35.5492,35.535,35.5421,15900.0
2014-09-15 13:15:00,49.98,49.98,49.95,49.98,12700.0,35.5492,35.5492,35.5279,35.5492,12700.0
2014-09-15 13:20:00,49.98,49.98,49.92,49.92,24500.0,35.5492,35.5492,35.5066,35.5066,24500.0
2014-09-15 13:25:00,49.93,49.96,49.91,49.91,16100.0,35.5137,35.535,35.4994,35.4994,16100.0
2014-09-15 13:30:00,49.92,49.93,49.91,49.92,13700.0,35.5066,35.5137,35.4994,35.5066,13700.0
2014-09-15 13:35:00,49.92,49.92,49.89,49.9,16400.0,35.5066,35.5066,35.4852,35.4923,16400.0
2014-09-15 13:40:00,49.9,49.91,49.86,49.9,26000.0,35.4923,35.4994,35.4639,35.4923,26000.0
2014-09-15 13:45:00,49.9,49.92,49.86,49.86,19300.0,35.4923,35.5066,35.4639,35.4639,19300.0
2014-09-15 13:50:00,49.86,49.87,49.8,49.8,25300.0,35.4639,35.471,35.4212,35.4212,25300.0
2014-09-15 13:55:00,49.8,49.82,49.77,49.78,35100.0,35.4212,35.4354,35.3999,35.407,35100.0
2014-09-15 14:00:00,49.77,49.79,49.77,49.79,21500.0,35.3999,35.4141,35.3999,35.4141,21500.0
2014-09-15 14:05:00,49.78,49.79,49.75,49.79,32000.0,35.407,35.4141,35.3856,35.4141,32000.0
2014-09-15 14:10:00,49.79,49.79,49.77,49.78,10100.0,35.4141,35.4141,35.3999,35.407,10100.0
2014-09-15 14:15:00,49.77,49.81,49.77,49.81,23200.0,35.3999,35.4283,35.3999,35.4283,23200.0
2014-09-15 14:20:00,49.8,49.81,49.78,49.8,30800.0,35.4212,35.4283,35.407,35.4212,30800.0
2014-09-15 14:25:00,49.81,49.91,49.8,49.89,40800.0,35.4283,35.4994,35.4212,35.4852,40800.0
2014-09-15 14:30:00,49.9,49.98,49.89,49.97,38700.0,35.4923,35.5492,35.4852,35.5421,38700.0
2014-09-15 14:35:00,49.97,50.05,49.97,50.02,48400.0,35.5421,35.599,35.5421,35.5777,48400.0
2014-09-15 14:40:00,50.02,50.02,49.96,49.98,23600.0,35.5777,35.5777,35.535,35.5492,23600.0
2014-09-15 14:45:00,49.98,49.98,49.92,49.93,23400.0,35.5492,35.5492,35.5066,35.5137,23400.0
2014-09-15 14:50:00,49.92,49.94,49.9,49.91,23900.0,35.5066,35.5208,35.4923,35.4994,23900.0
2014-09-15 14:55:00,49.91,49.94,49.9,49.9,30200.0,35.4994,35.5208,35.4923,35.4923,30200.0
2014-09-15 15:00:00,49.9,49.95,49.9,49.93,31300.0,35.4923,35.5279,35.4923,35.5137,31300.0
2014-09-15 15:05:00,49.93,49.98,49.93,49.94,22300.0,35.5137,35.5492,35.5137,35.5208,22300.0
2014-09-15 15:10:00,49.95,49.95,49.9,49.91,24400.0,35.5279,35.5279,35.4923,35.4994,24400.0
2014-09-15 15:15:00,49.92,49.97,49.9,49.94,32200.0,35.5066,35.5421,35.4923,35.5208,32200.0
2014-09-15 15:20:00,49.93,49.95,49.92,49.93,28900.0,35.5137,35.5279,35.5066,35.5137,28900.0
2014-09-15 15:25:00,49.92,49.97,49.92,49.96,31600.0,35.5066,35.5421,35.5066,35.535,31600.0
2014-09-15 15:30:00,49.95,50.0,49.93,49.99,49700.0,35.5279,35.5635,35.5137,35.5563,49700.0
2014-09-15 15:35:00,49.99,50.0,49.97,49.98,44700.0,35.5563,35.5635,35.5421,35.5492,44700.0
2014-09-15 15:40:00,49.97,49.98,49.92,49.92,69700.0,35.5421,35.5492,35.5066,35.5066,69700.0
2014-09-15 15:45:00,49.92,49.97,49.92,49.92,73500.0,35.5066,35.5421,35.5066,35.5066,73500.0
2014-09-15 15:50:00,49.91,49.93,49.89,49.92,148000.0,35.4994,35.5137,35.4852,35.5066,148000.0
2014-09-15 15:55:00,49.92,50.0,49.9,49.97,286400.0,35.5066,35.5635,35.4923,35.5421,286400.0
2014-09-16 09:30:00,49.98,50.01,49.75,49.84,96900.0,35.5492,35.5706,35.3856,35.4497,96900.0
2014-09-16 09:35:00,49.84,49.88,49.7,49.7,38500.0,35.4497,35.4781,35.3501,35.3501,38500.0
2014-09-16 09:40:00,49.71,49.74,49.7,49.73,168800.0,35.3572,35.3785,35.3501,35.3714,168800.0
2014-09-16 09:45:00,49.74,49.99,49.72,49.99,201000.0,35.3785,35.5563,35.3643,35.5563,201000.0
2014-09-16 09:50:00,49.99,50.18,49.9,50.17,239600.0,35.5563,35.6915,35.4923,35.6844,239600.0
2014-09-16 09:55:00,50.16,50.23,50.09,50.1,132000.0,35.6773,35.727,35.6275,35.6346,132000.0
2014-09-16 10:00:00,50.1,50.21,50.05,50.21,142300.0,35.6346,35.7128,35.599,35.7128,142300.0
2014-09-16 10:05:00,50.21,50.35,50.21,50.24,114400.0,35.7128,35.8124,35.7128,35.7342,114400.0
2014-09-16 10:10:00,50.26,50.39,50.26,50.34,68900.0,35.7484,35.8409,35.7484,35.8053,68900.0
2014-09-16 10:15:00,50.36,50.37,50.25,50.25,40900.0,35.8195,35.8266,35.7413,35.7413,40900.0
2014-09-16 10:20:00,50.26,50.36,50.26,50.29,14000.0,35.7484,35.8195,35.7484,35.7697,14000.0
2014-09-16 10:25:00,50.3,50.36,50.29,50.36,24800.0,35.7768,35.8195,35.7697,35.8195,24800.0
2014-09-16 10:30:00,50.37,50.4,50.34,50.37,39200.0,35.8266,35.848,35.8053,35.8266,39200.0
2014-09-16 10:35:00,50.36,50.45,50.36,50.41,40700.0,35.8195,35.8835,35.8195,35.8551,40700.0
2014-09-16 10:40:00,50.4,50.45,50.39,50.4,78800.0,35.848,35.8835,35.8409,35.848,78800.0
2014-09-16 10:45:00,50.42,50.44,50.35,50.43,57400.0,35.8622,35.8764,35.8124,35.8693,57400.0
2014-09-16 10:50:00,50.43,50.48,50.43,50.47,33800.0,35.8693,35.9049,35.8693,35.8978,33800.0
2014-09-16 10:55:00,50.47,50.48,50.44,50.45,60000.0,35.8978,35.9049,35.8764,35.8835,60000.0
2014-09-16 11:00:00,50.46,50.46,50.35,50.36,54800.0,35.8906,35.8906,35.8124,35.8195,54800.0
2014-09-16 11:05:00,50.35,50.37,50.32,50.36,137900.0,35.8124,35.8266,35.7911,35.8195,137900.0
2014-09-16 11:10:00,50.36,50.41,50.35,50.41,24700.0,35.8195,35.8551,35.8124,35.8551,24700.0
2014-09-16 11:15:00,50.41,50.45,50.41,50.44,33100.0,35.8551,35.8835,35.8551,35.8764,33100.0
2014-09-16 11:20:00,50.44,50.51,50.44,50.5,68900.0,35.8764,35.9262,35.8764,35.9191,68900.0
2014-09-16 11:25:00,50.5,50.56,50.47,50.54,75300.0,35.9191,35.9618,35.8978,35.9475,75300.0
2014-09-16 11:30:00,50.54,50.6,50.54,50.58,52000.0,35.9475,35.9902,35.9475,35.976,52000.0
2014-09-16 11:35:00,50.59,50.63,50.58,50.61,33800.0,35.9831,36.0116,35.976,35.9973,33800.0
2014-09-16 11:40:00,50.6,50.61,50.55,50.58,29600.0,35.9902,35.9973,35.9547,35.976,29600.0
2014-09-16 11:45:00,50.57,50.59,50.55,50.57,26200.0,35.9689,35.9831,35.9547,35.9689,26200.0
2014-09-16 11:50:00,50.58,50.71,50.58,50.7,52200.0,35.976,36.0685,35.976,36.0613,52200.0
2014-09-16 11:55:00,50.69,50.79,50.68,50.75,62600.0,36.0542,36.1254,36.0471,36.0969,62600.0
2014-09-16 12:00:00,50.74,50.75,50.64,50.64,36300.0,36.0898,36.0969,36.0187,36.0187,36300.0
2014-09-16 12:05:00,50.64,50.67,50.63,50.66,29600.0,36.0187,36.04,36.0116,36.0329,29600.0
2014-09-16 12:10:00,50.66,50.72,50.66,50.72,40700.0,36.0329,36.0756,36.0329,36.0756,40700.0
2014-09-16 12:15:00,50.73,50.74,50.68,50.73,49800.0,36.0827,36.0898,36.0471,36.0827,49800.0
2014-09-16 12:20:00,50.75,50.85,50.74,50.84,41200.0,36.0969,36.168,36.0898,36.1609,41200.0
2014-09-16 12:25:00,50.84,50.86,50.8,50.85,50800.0,36.1609,36.1751,36.1325,36.168,50800.0
2014-09-16 12:30:00,50.84,50.84,50.78,50.78,58600.0,36.1609,36.1609,36.1182,36.1182,58600.0
2014-09-16 12:35:00,50.78,50.79,50.72,50.75,39400.0,36.1182,36.1254,36.0756,36.0969,39400.0
2014-09-16 12:40:00,50.74,50.75,50.66,50.66,23000.0,36.0898,36.0969,36.0329,36.0329,23000.0
2014-09-16 12:45:00,50.66,50.68,50.65,50.67,25600.0,36.0329,36.0471,36.0258,36.04,25600.0
2014-09-16 12:50:00,50.68,50.68,50.65,50.66,23300.0,36.0471,36.0471,36.0258,36.0329,23300.0
2014-09-16 12:55:00,50.67,50.67,50.6,50.66,36100.0,36.04,36.04,35.9902,36.0329,36100.0
2014-09-16 13:00:00,50.66,50.74,50.66,50.71,24100.0,36.0329,36.0898,36.0329,36.0685,24100.0
2014-09-16 13:05:00,50.71,50.79,50.71,50.78,29000.0,36.0685,36.1254,36.0685,36.1182,29000.0
2014-09-16 13:10:00,50.77,50.81,50.76,50.78,46200.0,36.1111,36.1396,36.104,36.1182,46200.0
2014-09-16 13:15:00,50.78,50.96,50.78,50.95,67800.0,36.1182,36.2463,36.1182,36.2392,67800.0
2014-09-16 13:20:00,50.95,50.95,50.89,50.92,75200.0,36.2392,36.2392,36.1965,36.2178,75200.0
2014-09-16 13:25:00,50.92,50.93,50.88,50.89,26500.0,36.2178,36.2249,36.1894,36.1965,26500.0
2014-09-16 13:30:00,50.89,50.91,50.85,50.88,92100.0,36.1965,36.2107,36.168,36.1894,92100.0
2014-09-16 13:35:00,50.87,50.9,50.85,50.88,48700.0,36.1823,36.2036,36.168,36.1894,48700.0
2014-09-16 13:40:00,50.87,50.88,50.86,50.88,19000.0,36.1823,36.1894,36.1751,36.1894,19000.0
2014-09-16 13:45:00,50.87,50.88,50.85,50.86,27500.0,36.1823,36.1894,36.168,36.1751,27500.0
2014-09-16 13:50:00,50.86,50.9,50.86,50.9,13900.0,36.1751,36.2036,36.1751,36.2036,13900.0
2014-09-16 13:55:00,50.89,50.9,50.88,50.89,33900.0,36.1965,36.2036,36.1894,36.1965,33900.0
2014-09-16 14:00:00,50.88,50.9,50.87,50.89,41500.0,36.1894,36.2036,36.1823,36.1965,41500.0
2014-09-16 14:05:00,50.9,50.95,50.9,50.95,152200.0,36.2036,36.2392,36.2036,36.2392,152200.0
2014-09-16 14:10:00,50.96,51.02,50.95,51.02,79500.0,36.2463,36.289,36.2392,36.289,79500.0
2014-09-16 14:15:00,51.02,51.05,50.99,50.99,48200.0,36.289,36.3103,36.2676,36.2676,48200.0
2014-09-16 14:20:00,50.99,51.06,50.99,51.03,249300.0,36.2676,36.3174,36.2676,36.2961,249300.0
2014-09-16 14:25:00,51.03,51.04,51.01,51.01,23200.0,36.2961,36.3032,36.2818,36.2818,23200.0
2014-09-16 14:30:00,51.02,51.06,51.01,51.06,88600.0,36.289,36.3174,36.2818,36.3174,88600.0
2014-09-16 14:35:00,51.06,51.07,51.04,51.07,34100.0,36.3174,36.3245,36.3032,36.3245,34100.0
2014-09-16 14:40:00,51.07,51.07,51.02,51.02,41000.0,36.3245,36.3245,36.289,36.289,41000.0
2014-09-16 14:45:00,51.02,51.08,51.01,51.08,106900.0,36.289,36.3316,36.2818,36.3316,106900.0
2014-09-16 14:50:00,51.08,51.08,51.03,51.06,38200.0,36.3316,36.3316,36.2961,36.3174,38200.0
2014-09-16 14:55:00,51.06,51.1,51.04,51.05,48000.0,36.3174,36.3459,36.3032,36.3103,48000.0
2014-09-16 15:00:00,51.05,51.08,51.04,51.05,81500.0,36.3103,36.3316,36.3032,36.3103,81500.0
2014-09-16 15:05:00,51.05,51.08,51.05,51.06,75300.0,36.3103,36.3316,36.3103,36.3174,75300.0
2014-09-16 15:10:00,51.07,51.08,51.03,51.06,78900.0,36.3245,36.3316,36.2961,36.3174,78900.0
2014-09-16 15:15:00,51.07,51.14,51.06,51.13,88400.0,36.3245,36.3743,36.3174,36.3672,88400.0
2014-09-16 15:20:00,51.13,51.13,51.06,51.07,52400.0,36.3672,36.3672,36.3174,36.3245,52400.0
2014-09-16 15:25:00,51.07,51.1,51.05,51.1,223100.0,36.3245,36.3459,36.3103,36.3459,223100.0
2014-09-16 15:30:00,51.09,51.12,51.08,51.12,101100.0,36.3387,36.3601,36.3316,36.3601,101100.0
2014-09-16 15:35:00,51.12,51.12,51.09,51.09,74800.0,36.3601,36.3601,36.3387,36.3387,74800.0
2014-09-16 15:40:00,51.09,51.14,51.09,51.13,137600.0,36.3387,36.3743,36.3387,36.3672,137600.0
2014-09-16 15:45:00,51.13,51.17,51.13,51.15,198000.0,36.3672,36.3956,36.3672,36.3814,198000.0
2014-09-16 15:50:00,51.15,51.16,51.11,51.13,260600.0,36.3814,36.3885,36.353,36.3672,260600.0
2014-09-16 15:55:00,51.13,51.16,51.11,51.14,446800.0,36.3672,36.3885,36.353,36.3743,446800.0
2014-09-17 09:30:00,51.09,51.14,50.9,50.93,168500.0,36.3387,36.3743,36.2036,36.2249,168500.0
2014-09-17 09:35:00,50.93,51.0,50.87,50.93,285400.0,36.2249,36.2747,36.1823,36.2249,285400.0
2014-09-17 09:40:00,50.92,50.98,50.87,50.97,101700.0,36.2178,36.2605,36.1823,36.2534,101700.0
2014-09-17 09:45:00,50.95,51.06,50.94,51.01,49700.0,36.2392,36.3174,36.232,36.2818,49700.0
2014-09-17 09:50:00,51.01,51.04,50.97,51.03,82200.0,36.2818,36.3032,36.2534,36.2961,82200.0
2014-09-17 09:55:00,51.03,51.1,51.0,51.0,43900.0,36.2961,36.3459,36.2747,36.2747,43900.0
2014-09-17 10:00:00,51.01,51.06,50.98,51.04,88900.0,36.2818,36.3174,36.2605,36.3032,88900.0
2014-09-17 10:05:00,51.04,51.05,51.0,51.01,33100.0,36.3032,36.3103,36.2747,36.2818,33100.0
2014-09-17 10:10:00,51.02,51.03,51.01,51.01,25100.0,36.289,36.2961,36.2818,36.2818,25100.0
2014-09-17 10:15:00,51.01,51.01,50.94,50.97,122500.0,36.2818,36.2818,36.232,36.2534,122500.0
2014-09-17 10:20:00,50.98,51.0,50.97,51.0,23300.0,36.2605,36.2747,36.2534,36.2747,23300.0
2014-09-17 10:25:00,50.99,51.0,50.96,50.99,22700.0,36.2676,36.2747,36.2463,36.2676,22700.0
2014-09-17 10:30:00,51.0,51.0,50.95,50.95,33900.0,36.2747,36.2747,36.2392,36.2392,33900.0
2014-09-17 10:35:00,50.96,51.01,50.94,51.01,80100.0,36.2463,36.2818,36.232,36.2818,80100.0
2014-09-17 10:40:00,51.02,51.06,51.0,51.01,33700.0,36.289,36.3174,36.2747,36.2818,33700.0
2014-09-17 10:45:00,51.01,51.08,51.0,51.03,57600.0,36.2818,36.3316,36.2747,36.2961,57600.0
2014-09-17 10:50:00,51.03,51.05,51.0,51.01,28700.0,36.2961,36.3103,36.2747,36.2818,28700.0
2014-09-17 10:55:00,51.0,51.01,50.95,50.96,36500.0,36.2747,36.2818,36.2392,36.2463,36500.0
2014-09-17 11:00:00,50.96,50.97,50.9,50.93,92500.0,36.2463,36.2534,36.2036,36.2249,92500.0
2014-09-17 11:05:00,50.93,50.95,50.89,50.93,40600.0,36.2249,36.2392,36.1965,36.2249,40600.0
2014-09-17 11:10:00,50.93,51.0,50.9,50.97,72700.0,36.2249,36.2747,36.2036,36.2534,72700.0
2014-09-17 11:15:00,50.97,51.0,50.97,50.97,37200.0,36.2534,36.2747,36.2534,36.2534,37200.0
2014-09-17 11:20:00,50.96,50.97,50.92,50.93,25900.0,36.2463,36.2534,36.2178,36.2249,25900.0
2014-09-17 11:25:00,50.92,50.93,50.89,50.92,43600.0,36.2178,36.2249,36.1965,36.2178,43600.0
2014-09-17 11:30:00,50.92,50.92,50.83,50.85,38600.0,36.2178,36.2178,36.1538,36.168,38600.0
2014-09-17 11:35:00,50.84,50.93,50.84,50.91,32400.0,36.1609,36.2249,36.1609,36.2107,32400.0
2014-09-17 11:40:00,50.91,50.94,50.9,50.94,34500.0,36.2107,36.232,36.2036,36.232,34500.0
2014-09-17 11:45:00,50.94,50.96,50.91,50.96,34200.0,36.232,36.2463,36.2107,36.2463,34200.0
2014-09-17 11:50:00,50.96,51.01,50.95,51.01,22700.0,36.2463,36.2818,36.2392,36.2818,22700.0
2014-09-17 11:55:00,51.01,51.02,50.96,50.99,62300.0,36.2818,36.289,36.2463,36.2676,62300.0
2014-09-17 12:00:00,50.98,51.0,50.98,50.98,18500.0,36.2605,36.2747,36.2605,36.2605,18500.0
2014-09-17 12:05:00,50.98,51.0,50.97,50.98,33500.0,36.2605,36.2747,36.2534,36.2605,33500.0
2014-09-17 12:10:00,50.97,50.98,50.97,50.98,13100.0,36.2534,36.2605,36.2534,36.2605,13100.0
2014-09-17 12:15:00,50.97,50.98,50.94,50.95,16200.0,36.2534,36.2605,36.232,36.2392,16200.0
2014-09-17 12:20:00,50.94,50.95,50.86,50.87,43200.0,36.232,36.2392,36.1751,36.1823,43200.0
2014-09-17 12:25:00,50.87,50.87,50.8,50.84,41900.0,36.1823,36.1823,36.1325,36.1609,41900.0
2014-09-17 12:30:00,50.84,50.85,50.82,50.83,14600.0,36.1609,36.168,36.1467,36.1538,14600.0
2014-09-17 12:35:00,50.82,50.87,50.82,50.85,41500.0,36.1467,36.1823,36.1467,36.168,41500.0
2014-09-17 12:40:00,50.84,50.89,50.83,50.86,52700.0,36.1609,36.1965,36.1538,36.1751,52700.0
2014-09-17 12:45:00,50.87,50.87,50.82,50.83,23600.0,36.1823,36.1823,36.1467,36.1538,23600.0
2014-09-17 12:50:00,50.84,50.85,50.8,50.81,9400.0,36.1609,36.168,36.1325,36.1396,9400.0
2014-09-17 12:55:00,50.8,50.81,50.76,50.76,10200.0,36.1325,36.1396,36.104,36.104,10200.0
2014-09-17 13:00:00,50.76,50.82,50.74,50.82,27100.0,36.104,36.1467,36.0898,36.1467,27100.0
2014-09-17 13:05:00,50.82,50.82,50.75,50.77,18400.0,36.1467,36.1467,36.0969,36.1111,18400.0
2014-09-17 13:10:00,50.76,50.78,50.75,50.77,13500.0,36.104,36.1182,36.0969,36.1111,13500.0
2014-09-17 13:15:00,50.76,50.78,50.75,50.77,10600.0,36.104,36.1182,36.0969,36.1111,10600.0
2014-09-17 13:20:00,50.76,50.78,50.76,50.78,7200.0,36.104,36.1182,36.104,36.1182,7200.0
2014-09-17 13:25:00,50.78,50.81,50.77,50.79,11200.0,36.1182,36.1396,36.1111,36.1254,11200.0
2014-09-17 13:30:00,50.79,50.79,50.76,50.77,30200.0,36.1254,36.1254,36.104,36.1111,30200.0
2014-09-17 13:35:00,50.76,50.77,50.74,50.77,14200.0,36.104,36.1111,36.0898,36.1111,14200.0
2014-09-17 13:40:00,50.78,50.88,50.78,50.86,26000.0,36.1182,36.1894,36.1182,36.1751,26000.0
2014-09-17 13:45:00,50.87,50.88,50.85,50.88,7700.0,36.1823,36.1894,36.168,36.1894,7700.0
2014-09-17 13:50:00,50.87,50.89,50.87,50.89,16100.0,36.1823,36.1965,36.1823,36.1965,16100.0
2014-09-17 13:55:00,50.89,50.95,50.89,50.9,40900.0,36.1965,36.2392,36.1965,36.2036,40900.0
2014-09-17 14:00:00,50.89,51.0,50.58,50.66,101200.0,36.1965,36.2747,35.976,36.0329,101200.0
2014-09-17 14:05:00,50.66,50.84,50.66,50.8,46200.0,36.0329,36.1609,36.0329,36.1325,46200.0
2014-09-17 14:10:00,50.81,50.97,50.81,50.93,57600.0,36.1396,36.2534,36.1396,36.2249,57600.0
2014-09-17 14:15:00,50.93,50.96,50.86,50.95,40500.0,36.2249,36.2463,36.1751,36.2392,40500.0
2014-09-17 14:20:00,50.95,51.04,50.93,51.04,27600.0,36.2392,36.3032,36.2249,36.3032,27600.0
2014-09-17 14:25:00,51.04,51.06,50.98,51.0,43100.0,36.3032,36.3174,36.2605,36.2747,43100.0
2014-09-17 14:30:00,51.0,51.06,50.98,50.98,35400.0,36.2747,36.3174,36.2605,36.2605,35400.0
2014-09-17 14:35:00,50.97,50.99,50.94,50.97,24800.0,36.2534,36.2676,36.232,36.2534,24800.0
2014-09-17 14:40:00,50.97,51.01,50.89,50.92,37100.0,36.2534,36.2818,36.1965,36.2178,37100.0
2014-09-17 14:45:00,50.91,50.94,50.85,50.92,57700.0,36.2107,36.232,36.168,36.2178,57700.0
2014-09-17 14:50:00,50.94,50.99,50.89,50.99,22800.0,36.232,36.2676,36.1965,36.2676,22800.0
2014-09-17 14:55:00,50.98,50.98,50.91,50.96,38400.0,36.2605,36.2605,36.2107,36.2463,38400.0
2014-09-17 15:00:00,50.95,51.07,50.95,51.05,60800.0,36.2392,36.3245,36.2392,36.3103,60800.0
2014-09-17 15:05:00,51.05,51.1,51.03,51.03,71600.0,36.3103,36.3459,36.2961,36.2961,71600.0
2014-09-17 15:10:00,51.03,51.04,50.98,51.0,73400.0,36.2961,36.3032,36.2605,36.2747,73400.0
2014-09-17 15:15:00,51.0,51.04,50.99,51.0,65500.0,36.2747,36.3032,36.2676,36.2747,65500.0
2014-09-17 15:20:00,50.99,51.01,50.9,50.94,66700.0,36.2676,36.2818,36.2036,36.232,66700.0
2014-09-17 15:25:00,50.95,51.01,50.91,50.99,71500.0,36.2392,36.2818,36.2107,36.2676,71500.0
2014-09-17 15:30:00,50.99,51.0,50.9,50.91,49200.0,36.2676,36.2747,36.2036,36.2107,49200.0
2014-09-17 15:35:00,50.9,50.94,50.88,50.9,42200.0,36.2036,36.232,36.1894,36.2036,42200.0
2014-09-17 15:40:00,50.9,50.91,50.87,50.88,58600.0,36.2036,36.2107,36.1823,36.1894,58600.0
2014-09-17 15:45:00,50.88,50.88,50.78,50.8,114700.0,36.1894,36.1894,36.1182,36.1325,114700.0
2014-09-17 15:50:00,50.8,50.88,50.8,50.82,120600.0,36.1325,36.1894,36.1325,36.1467,120600.0
2014-09-17 15:55:00,50.82,50.89,50.79,50.88,265100.0,36.1467,36.1965,36.1254,36.1894,265100.0
2014-09-18 09:30:00,51.05,51.09,50.93,50.99,115600.0,36.3103,36.3387,36.2249,36.2676,115600.0
2014-09-18 09:35:00,51.01,51.01,50.92,50.98,21400.0,36.2818,36.2818,36.2178,36.2605,21400.0
2014-09-18 09:40:00,50.98,51.05,50.95,50.98,46200.0,36.2605,36.3103,36.2392,36.2605,46200.0
2014-09-18 09:45:00,50.98,50.99,50.93,50.98,37100.0,36.2605,36.2676,36.2249,36.2605,37100.0
2014-09-18 09:50:00,50.98,51.16,50.94,51.16,76300.0,36.2605,36.3885,36.232,36.3885,76300.0
2014-09-18 09:55:00,51.16,51.27,51.16,51.24,131600.0,36.3885,36.4668,36.3885,36.4454,131600.0
2014-09-18 10:00:00,51.25,51.27,51.19,51.25,35800.0,36.4525,36.4668,36.4099,36.4525,35800.0
2014-09-18 10:05:00,51.25,51.27,51.21,51.27,35400.0,36.4525,36.4668,36.4241,36.4668,35400.0
2014-09-18 10:10:00,51.26,51.32,51.25,51.31,62500.0,36.4597,36.5023,36.4525,36.4952,62500.0
2014-09-18 10:15:00,51.32,51.32,51.23,51.24,33100.0,36.5023,36.5023,36.4383,36.4454,33100.0
2014-09-18 10:20:00,51.24,51.25,51.19,51.19,29800.0,36.4454,36.4525,36.4099,36.4099,29800.0
2014-09-18 10:25:00,51.2,51.23,51.1,51.13,34000.0,36.417,36.4383,36.3459,36.3672,34000.0
2014-09-18 10:30:00,51.14,51.2,51.13,51.2,53700.0,36.3743,36.417,36.3672,36.417,53700.0
2014-09-18 10:35:00,51.21,51.25,51.21,51.25,43500.0,36.4241,36.4525,36.4241,36.4525,43500.0
2014-09-18 10:40:00,51.25,51.31,51.24,51.31,57400.0,36.4525,36.4952,36.4454,36.4952,57400.0
2014-09-18 10:45:00,51.31,51.43,51.29,51.41,151000.0,36.4952,36.5806,36.481,36.5663,151000.0
2014-09-18 10:50:00,51.41,51.42,51.33,51.34,48300.0,36.5663,36.5735,36.5094,36.5166,48300.0
2014-09-18 10:55:00,51.34,51.35,51.28,51.3,28200.0,36.5166,36.5237,36.4739,36.4881,28200.0
2014-09-18 11:00:00,51.3,51.32,51.25,51.27,29000.0,36.4881,36.5023,36.4525,36.4668,29000.0
2014-09-18 11:05:00,51.28,51.28,51.25,51.28,56100.0,36.4739,36.4739,36.4525,36.4739,56100.0
2014-09-18 11:10:00,51.28,51.29,51.26,51.29,44500.0,36.4739,36.481,36.4597,36.481,44500.0
2014-09-18 11:15:00,51.29,51.29,51.26,51.27,76600.0,36.481,36.481,36.4597,36.4668,76600.0
2014-09-18 11:20:00,51.26,51.29,51.25,51.29,55800.0,36.4597,36.481,36.4525,36.481,55800.0
2014-09-18 11:25:00,51.29,51.31,51.27,51.3,39200.0,36.481,36.4952,36.4668,36.4881,39200.0
2014-09-18 11:30:00,51.3,51.3,51.25,51.28,75800.0,36.4881,36.4881,36.4525,36.4739,75800.0
2014-09-18 11:35:00,51.28,51.29,51.21,51.21,38000.0,36.4739,36.481,36.4241,36.4241,38000.0
2014-09-18 11:40:00,51.21,51.22,51.17,51.17,18300.0,36.4241,36.4312,36.3956,36.3956,18300.0
2014-09-18 11:45:00,51.17,51.18,51.13,51.13,37700.0,36.3956,36.4028,36.3672,36.3672,37700.0
2014-09-18 11:50:00,51.13,51.16,51.12,51.14,43500.0,36.3672,36.3885,36.3601,36.3743,43500.0
2014-09-18 11:55:00,51.13,51.14,51.12,51.12,36200.0,36.3672,36.3743,36.3601,36.3601,36200.0
2014-09-18 12:00:00,51.12,51.18,51.12,51.17,17900.0,36.3601,36.4028,36.3601,36.3956,17900.0
2014-09-18 12:05:00,51.18,51.18,51.16,51.18,32000.0,36.4028,36.4028,36.3885,36.4028,32000.0
2014-09-18 12:10:00,51.18,51.21,51.16,51.17,24400.0,36.4028,36.4241,36.3885,36.3956,24400.0
2014-09-18 12:15:00,51.17,51.19,51.13,51.13,17500.0,36.3956,36.4099,36.3672,36.3672,17500.0
2014-09-18 12:20:00,51.13,51.16,51.13,51.16,11100.0,36.3672,36.3885,36.3672,36.3885,11100.0
2014-09-18 12:25:00,51.15,51.16,51.13,51.13,18600.0,36.3814,36.3885,36.3672,36.3672,18600.0
2014-09-18 12:30:00,51.14,51.17,51.13,51.17,45000.0,36.3743,36.3956,36.3672,36.3956,45000.0
2014-09-18 12:35:00,51.16,51.23,51.15,51.22,37200.0,36.3885,36.4383,36.3814,36.4312,37200.0
2014-09-18 12:40:00,51.23,51.24,51.21,51.21,15500.0,36.4383,36.4454,36.4241,36.4241,15500.0
2014-09-18 12:45:00,51.21,51.23,51.2,51.21,12300.0,36.4241,36.4383,36.417,36.4241,12300.0
2014-09-18 12:50:00,51.22,51.23,51.17,51.2,18900.0,36.4312,36.4383,36.3956,36.417,18900.0
2014-09-18 12:55:00,51.2,51.2,51.18,51.2,28100.0,36.417,36.417,36.4028,36.417,28100.0
2014-09-18 13:00:00,51.19,51.2,51.17,51.17,37800.0,36.4099,36.417,36.3956,36.3956,37800.0
2014-09-18 13:05:00,51.17,51.2,51.16,51.16,32700.0,36.3956,36.417,36.3885,36.3885,32700.0
2014-09-18 13:10:00,51.17,51.19,51.17,51.18,43600.0,36.3956,36.4099,36.3956,36.4028,43600.0
2014-09-18 13:15:00,51.18,51.21,51.17,51.19,38500.0,36.4028,36.4241,36.3956,36.4099,38500.0
2014-09-18 13:20:00,51.19,51.19,51.16,51.19,17700.0,36.4099,36.4099,36.3885,36.4099,17700.0
2014-09-18 13:25:00,51.19,51.2,51.18,51.19,27600.0,36.4099,36.417,36.4028,36.4099,27600.0
2014-09-18 13:30:00,51.18,51.19,51.16,51.17,20300.0,36.4028,36.4099,36.3885,36.3956,20300.0
2014-09-18 13:35:00,51.17,51.2,51.17,51.19,24400.0,36.3956,36.417,36.3956,36.4099,24400.0
2014-09-18 13:40:00,51.19,51.2,51.16,51.17,24300.0,36.4099,36.417,36.3885,36.3956,24300.0
2014-09-18 13:45:00,51.16,51.19,51.16,51.18,15400.0,36.3885,36.4099,36.3885,36.4028,15400.0
2014-09-18 13:50:00,51.19,51.19,51.16,51.19,28000.0,36.4099,36.4099,36.3885,36.4099,28000.0
2014-09-18 13:55:00,51.18,51.19,51.16,51.18,28200.0,36.4028,36.4099,36.3885,36.4028,28200.0
2014-09-18 14:00:00,51.19,51.2,51.17,51.17,17600.0,36.4099,36.417,36.3956,36.3956,17600.0
2014-09-18 14:05:00,51.17,51.21,51.15,51.19,25900.0,36.3956,36.4241,36.3814,36.4099,25900.0
2014-09-18 14:10:00,51.19,51.22,51.18,51.18,24200.0,36.4099,36.4312,36.4028,36.4028,24200.0
2014-09-18 14:15:00,51.18,51.19,51.16,51.16,22600.0,36.4028,36.4099,36.3885,36.3885,22600.0
2014-09-18 14:20:00,51.15,51.16,51.12,51.13,28200.0,36.3814,36.3885,36.3601,36.3672,28200.0
2014-09-18 14:25:00,51.14,51.16,51.13,51.15,32400.0,36.3743,36.3885,36.3672,36.3814,32400.0
2014-09-18 14:30:00,51.16,51.16,51.14,51.16,28800.0,36.3885,36.3885,36.3743,36.3885,28800.0
2014-09-18 14:35:00,51.17,51.17,51.15,51.16,30000.0,36.3956,36.3956,36.3814,36.3885,30000.0
2014-09-18 14:40:00,51.16,51.16,51.12,51.13,14100.0,36.3885,36.3885,36.3601,36.3672,14100.0
2014-09-18 14:45:00,51.13,51.15,51.07,51.09,88900.0,36.3672,36.3814,36.3245,36.3387,88900.0
2014-09-18 14:50:00,51.09,51.09,51.03,51.04,36000.0,36.3387,36.3387,36.2961,36.3032,36000.0
2014-09-18 14:55:00,51.03,51.04,50.98,51.0,55300.0,36.2961,36.3032,36.2605,36.2747,55300.0
2014-09-18 15:00:00,51.0,51.01,50.97,50.97,61600.0,36.2747,36.2818,36.2534,36.2534,61600.0
2014-09-18 15:05:00,50.98,51.01,50.97,51.0,60100.0,36.2605,36.2818,36.2534,36.2747,60100.0
2014-09-18 15:10:00,51.0,51.01,50.96,50.98,63700.0,36.2747,36.2818,36.2463,36.2605,63700.0
2014-09-18 15:15:00,50.99,51.06,50.97,51.06,49400.0,36.2676,36.3174,36.2534,36.3174,49400.0
2014-09-18 15:20:00,51.06,51.07,51.02,51.02,24600.0,36.3174,36.3245,36.289,36.289,24600.0
2014-09-18 15:25:00,51.02,51.07,51.02,51.05,42500.0,36.289,36.3245,36.289,36.3103,42500.0
2014-09-18 15:30:00,51.05,51.06,51.03,51.04,49400.0,36.3103,36.3174,36.2961,36.3032,49400.0
2014-09-18 15:35:00,51.04,51.1,51.04,51.09,81500.0,36.3032,36.3459,36.3032,36.3387,81500.0
2014-09-18 15:40:00,51.08,51.09,51.0,51.01,80400.0,36.3316,36.3387,36.2747,36.2818,80400.0
2014-09-18 15:45:00,51.01,51.01,50.95,50.97,152000.0,36.2818,36.2818,36.2392,36.2534,152000.0
2014-09-18 15:50:00,50.97,51.02,50.96,51.0,114600.0,36.2534,36.289,36.2463,36.2747,114600.0
2014-09-18 15:55:00,51.0,51.12,50.98,51.11,402800.0,36.2747,36.3601,36.2605,36.353,402800.0
2014-09-19 09:30:00,51.47,51.58,51.38,51.49,1442900.0,36.609,36.6873,36.545,36.6232,1442900.0
2014-09-19 09:35:00,51.51,51.6,51.48,51.6,82600.0,36.6375,36.7015,36.6161,36.7015,82600.0
2014-09-19 09:40:00,51.6,51.71,51.57,51.69,73300.0,36.7015,36.7797,36.6801,36.7655,73300.0
2014-09-19 09:45:00,51.7,51.75,51.63,51.65,135400.0,36.7726,36.8082,36.7228,36.7371,135400.0
2014-09-19 09:50:00,51.66,51.68,51.59,51.64,64600.0,36.7442,36.7584,36.6944,36.7299,64600.0
2014-09-19 09:55:00,51.65,51.65,51.53,51.54,48000.0,36.7371,36.7371,36.6517,36.6588,48000.0
2014-09-19 10:00:00,51.54,51.55,51.52,51.53,54000.0,36.6588,36.6659,36.6446,36.6517,54000.0
2014-09-19 10:05:00,51.52,51.55,51.5,51.55,38100.0,36.6446,36.6659,36.6304,36.6659,38100.0
2014-09-19 10:10:00,51.55,51.56,51.53,51.55,57700.0,36.6659,36.673,36.6517,36.6659,57700.0
2014-09-19 10:15:00,51.55,51.56,51.53,51.53,43300.0,36.6659,36.673,36.6517,36.6517,43300.0
2014-09-19 10:20:00,51.54,51.56,51.53,51.54,69500.0,36.6588,36.673,36.6517,36.6588,69500.0
2014-09-19 10:25:00,51.55,51.56,51.54,51.55,56500.0,36.6659,36.673,36.6588,36.6659,56500.0
2014-09-19 10:30:00,51.56,51.6,51.54,51.59,35500.0,36.673,36.7015,36.6588,36.6944,35500.0
2014-09-19 10:35:00,51.6,51.63,51.56,51.59,33200.0,36.7015,36.7228,36.673,36.6944,33200.0
2014-09-19 10:40:00,51.59,51.61,51.56,51.59,29000.0,36.6944,36.7086,36.673,36.6944,29000.0
2014-09-19 10:45:00,51.59,51.6,51.55,51.6,36400.0,36.6944,36.7015,36.6659,36.7015,36400.0
2014-09-19 10:50:00,51.6,51.65,51.59,51.64,30400.0,36.7015,36.7371,36.6944,36.7299,30400.0
2014-09-19 10:55:00,51.64,51.64,51.6,51.64,45500.0,36.7299,36.7299,36.7015,36.7299,45500.0
2014-09-19 11:00:00,51.63,51.67,51.63,51.66,56000.0,36.7228,36.7513,36.7228,36.7442,56000.0
2014-09-19 11:05:00,51.67,51.74,51.66,51.72,68600.0,36.7513,36.8011,36.7442,36.7868,68600.0
2014-09-19 11:10:00,51.72,51.74,51.66,51.66,36900.0,36.7868,36.8011,36.7442,36.7442,36900.0
2014-09-19 11:15:00,51.67,51.71,51.66,51.7,36200.0,36.7513,36.7797,36.7442,36.7726,36200.0
2014-09-19 11:20:00,51.7,51.74,51.7,51.73,64600.0,36.7726,36.8011,36.7726,36.794,64600.0
2014-09-19 11:25:00,51.74,51.77,51.68,51.68,67200.0,36.8011,36.8224,36.7584,36.7584,67200.0
2014-09-19 11:30:00,51.68,51.71,51.66,51.68,88500.0,36.7584,36.7797,36.7442,36.7584,88500.0
2014-09-19 11:35:00,51.68,51.68,51.65,51.68,42700.0,36.7584,36.7584,36.7371,36.7584,42700.0
2014-09-19 11:40:00,51.68,51.68,51.58,51.58,46000.0,36.7584,36.7584,36.6873,36.6873,46000.0
2014-09-19 11:45:00,51.59,51.63,51.56,51.58,24600.0,36.6944,36.7228,36.673,36.6873,24600.0
2014-09-19 11:50:00,51.57,51.58,51.52,51.57,61700.0,36.6801,36.6873,36.6446,36.6801,61700.0
2014-09-19 11:55:00,51.57,51.61,51.53,51.61,32500.0,36.6801,36.7086,36.6517,36.7086,32500.0
2014-09-19 12:00:00,51.61,51.62,51.59,51.61,36000.0,36.7086,36.7157,36.6944,36.7086,36000.0
2014-09-19 12:05:00,51.61,51.62,51.58,51.61,48200.0,36.7086,36.7157,36.6873,36.7086,48200.0
2014-09-19 12:10:00,51.62,51.64,51.6,51.6,24800.0,36.7157,36.7299,36.7015,36.7015,24800.0
2014-09-19 12:15:00,51.6,51.62,51.58,51.59,49500.0,36.7015,36.7157,36.6873,36.6944,49500.0
2014-09-19 12:20:00,51.59,51.63,51.57,51.58,48200.0,36.6944,36.7228,36.6801,36.6873,48200.0
2014-09-19 12:25:00,51.57,51.61,51.56,51.56,35100.0,36.6801,36.7086,36.673,36.673,35100.0
2014-09-19 12:30:00,51.56,51.56,51.51,51.53,41300.0,36.673,36.673,36.6375,36.6517,41300.0
2014-09-19 12:35:00,51.53,51.57,51.52,51.56,43900.0,36.6517,36.6801,36.6446,36.673,43900.0
2014-09-19 12:40:00,51.55,51.56,51.53,51.53,26000.0,36.6659,36.673,36.6517,36.6517,26000.0
2014-09-19 12:45:00,51.54,51.56,51.51,51.55,52500.0,36.6588,36.673,36.6375,36.6659,52500.0
2014-09-19 12:50:00,51.56,51.58,51.53,51.53,15900.0,36.673,36.6873,36.6517,36.6517,15900.0
2014-09-19 12:55:00,51.54,51.57,51.51,51.56,40100.0,36.6588,36.6801,36.6375,36.673,40100.0
2014-09-19 13:00:00,51.55,51.56,51.52,51.54,24300.0,36.6659,36.673,36.6446,36.6588,24300.0
2014-09-19 13:05:00,51.55,51.58,51.54,51.55,27300.0,36.6659,36.6873,36.6588,36.6659,27300.0
2014-09-19 13:10:00,51.56,51.56,51.52,51.52,32300.0,36.673,36.673,36.6446,36.6446,32300.0
2014-09-19 13:15:00,51.53,51.54,51.51,51.53,37100.0,36.6517,36.6588,36.6375,36.6517,37100.0
2014-09-19 13:20:00,51.53,51.61,51.53,51.58,30100.0,36.6517,36.7086,36.6517,36.6873,30100.0
2014-09-19 13:25:00,51.59,51.6,51.57,51.57,8800.0,36.6944,36.7015,36.6801,36.6801,8800.0
2014-09-19 13:30:00,51.58,51.62,51.57,51.57,28800.0,36.6873,36.7157,36.6801,36.6801,28800.0
2014-09-19 13:35:00,51.57,51.6,51.57,51.59,17300.0,36.6801,36.7015,36.6801,36.6944,17300.0
2014-09-19 13:40:00,51.59,51.6,51.56,51.56,9300.0,36.6944,36.7015,36.673,36.673,9300.0
2014-09-19 13:45:00,51.55,51.58,51.53,51.58,57900.0,36.6659,36.6873,36.6517,36.6873,57900.0
2014-09-19 13:50:00,51.57,51.61,51.57,51.6,22900.0,36.6801,36.7086,36.6801,36.7015,22900.0
2014-09-19 13:55:00,51.6,51.61,51.55,51.55,55200.0,36.7015,36.7086,36.6659,36.6659,55200.0
2014-09-19 14:00:00,51.56,51.59,51.55,51.59,28900.0,36.673,36.6944,36.6659,36.6944,28900.0
2014-09-19 14:05:00,51.6,51.6,51.58,51.59,19400.0,36.7015,36.7015,36.6873,36.6944,19400.0
2014-09-19 14:10:00,51.6,51.6,51.58,51.59,26100.0,36.7015,36.7015,36.6873,36.6944,26100.0
2014-09-19 14:15:00,51.59,51.62,51.59,51.62,27900.0,36.6944,36.7157,36.6944,36.7157,27900.0
2014-09-19 14:20:00,51.62,51.63,51.59,51.6,102500.0,36.7157,36.7228,36.6944,36.7015,102500.0
2014-09-19 14:25:00,51.59,51.6,51.58,51.6,74400.0,36.6944,36.7015,36.6873,36.7015,74400.0
2014-09-19 14:30:00,51.6,51.61,51.59,51.59,99200.0,36.7015,36.7086,36.6944,36.6944,99200.0
2014-09-19 14:35:00,51.6,51.61,51.59,51.59,64200.0,36.7015,36.7086,36.6944,36.6944,64200.0
2014-09-19 14:40:00,51.59,51.6,51.57,51.58,21700.0,36.6944,36.7015,36.6801,36.6873,21700.0
2014-09-19 14:45:00,51.58,51.59,51.54,51.54,29600.0,36.6873,36.6944,36.6588,36.6588,29600.0
2014-09-19 14:50:00,51.55,51.57,51.54,51.57,28100.0,36.6659,36.6801,36.6588,36.6801,28100.0
2014-09-19 14:55:00,51.57,51.59,51.56,51.58,24000.0,36.6801,36.6944,36.673,36.6873,24000.0
2014-09-19 15:00:00,51.59,51.61,51.59,51.59,94600.0,36.6944,36.7086,36.6944,36.6944,94600.0
2014-09-19 15:05:00,51.6,51.61,51.59,51.61,27300.0,36.7015,36.7086,36.6944,36.7086,27300.0
2014-09-19 15:10:00,51.61,51.61,51.59,51.59,42000.0,36.7086,36.7086,36.6944,36.6944,42000.0
2014-09-19 15:15:00,51.6,51.61,51.58,51.58,61400.0,36.7015,36.7086,36.6873,36.6873,61400.0
2014-09-19 15:20:00,51.59,51.59,51.55,51.58,63300.0,36.6944,36.6944,36.6659,36.6873,63300.0
2014-09-19 15:25:00,51.58,51.59,51.57,51.58,53800.0,36.6873,36.6944,36.6801,36.6873,53800.0
2014-09-19 15:30:00,51.58,51.6,51.57,51.6,73500.0,36.6873,36.7015,36.6801,36.7015,73500.0
2014-09-19 15:35:00,51.6,51.61,51.59,51.61,126900.0,36.7015,36.7086,36.6944,36.7086,126900.0
2014-09-19 15:40:00,51.61,51.65,51.6,51.65,82100.0,36.7086,36.7371,36.7015,36.7371,82100.0
2014-09-19 15:45:00,51.64,51.68,51.62,51.62,128200.0,36.7299,36.7584,36.7157,36.7157,128200.0
2014-09-19 15:50:00,51.63,51.66,51.61,51.62,192600.0,36.7228,36.7442,36.7086,36.7157,192600.0
2014-09-19 15:55:00,51.63,51.63,51.48,51.49,373600.0,36.7228,36.7228,36.6161,36.6232,373600.0
2014-09-22 09:30:00,51.5,51.67,51.46,51.56,158000.0,36.6304,36.7513,36.6019,36.673,158000.0
2014-09-22 09:35:00,51.56,51.61,51.53,51.61,43500.0,36.673,36.7086,36.6517,36.7086,43500.0
2014-09-22 09:40:00,51.61,51.66,51.55,51.63,173200.0,36.7086,36.7442,36.6659,36.7228,173200.0
2014-09-22 09:45:00,51.64,51.72,51.64,51.68,55800.0,36.7299,36.7868,36.7299,36.7584,55800.0
2014-09-22 09:50:00,51.67,51.75,51.64,51.75,87000.0,36.7513,36.8082,36.7299,36.8082,87000.0
2014-09-22 09:55:00,51.76,51.77,51.73,51.74,67900.0,36.8153,36.8224,36.794,36.8011,67900.0
2014-09-22 10:00:00,51.74,51.75,51.6,51.63,102600.0,36.8011,36.8082,36.7015,36.7228,102600.0
2014-09-22 10:05:00,51.61,51.8,51.61,51.73,68800.0,36.7086,36.8437,36.7086,36.794,68800.0
2014-09-22 10:10:00,51.74,51.76,51.67,51.76,19700.0,36.8011,36.8153,36.7513,36.8153,19700.0
2014-09-22 10:15:00,51.74,51.76,51.64,51.69,115500.0,36.8011,36.8153,36.7299,36.7655,115500.0
2014-09-22 10:20:00,51.69,51.75,51.68,51.73,107100.0,36.7655,36.8082,36.7584,36.794,107100.0
2014-09-22 10:25:00,51.73,51.74,51.69,51.74,68200.0,36.794,36.8011,36.7655,36.8011,68200.0
2014-09-22 10:30:00,51.74,51.74,51.64,51.72,45000.0,36.8011,36.8011,36.7299,36.7868,45000.0
2014-09-22 10:35:00,51.72,51.76,51.68,51.68,33600.0,36.7868,36.8153,36.7584,36.7584,33600.0
2014-09-22 10:40:00,51.68,51.68,51.56,51.57,31300.0,36.7584,36.7584,36.673,36.6801,31300.0
2014-09-22 10:45:00,51.57,51.58,51.52,51.53,31300.0,36.6801,36.6873,36.6446,36.6517,31300.0
2014-09-22 10:50:00,51.52,51.55,51.49,51.49,26200.0,36.6446,36.6659,36.6232,36.6232,26200.0
2014-09-22 10:55:00,51.49,51.54,51.48,51.54,29400.0,36.6232,36.6588,36.6161,36.6588,29400.0
2014-09-22 11:00:00,51.53,51.57,51.48,51.57,59100.0,36.6517,36.6801,36.6161,36.6801,59100.0
2014-09-22 11:05:00,51.57,51.57,51.55,51.55,21200.0,36.6801,36.6801,36.6659,36.6659,21200.0
2014-09-22 11:10:00,51.54,51.54,51.49,51.49,27400.0,36.6588,36.6588,36.6232,36.6232,27400.0
2014-09-22 11:15:00,51.49,51.53,51.45,51.53,29100.0,36.6232,36.6517,36.5948,36.6517,29100.0
2014-09-22 11:20:00,51.53,51.61,51.52,51.6,36200.0,36.6517,36.7086,36.6446,36.7015,36200.0
2014-09-22 11:25:00,51.6,51.64,51.6,51.62,49300.0,36.7015,36.7299,36.7015,36.7157,49300.0
2014-09-22 11:30:00,51.62,51.62,51.55,51.57,14800.0,36.7157,36.7157,36.6659,36.6801,14800.0
2014-09-22 11:35:00,51.56,51.57,51.51,51.52,20800.0,36.673,36.6801,36.6375,36.6446,20800.0
2014-09-22 11:40:00,51.51,51.57,51.5,51.55,38600.0,36.6375,36.6801,36.6304,36.6659,38600.0
2014-09-22 11:45:00,51.54,51.55,51.5,51.54,37300.0,36.6588,36.6659,36.6304,36.6588,37300.0
2014-09-22 11:50:00,51.54,51.55,51.47,51.52,62100.0,36.6588,36.6659,36.609,36.6446,62100.0
2014-09-22 11:55:00,51.52,51.54,51.51,51.53,45000.0,36.6446,36.6588,36.6375,36.6517,45000.0
2014-09-22 12:00:00,51.52,51.54,51.48,51.54,39100.0,36.6446,36.6588,36.6161,36.6588,39100.0
2014-09-22 12:05:00,51.54,51.58,51.53,51.58,42100.0,36.6588,36.6873,36.6517,36.6873,42100.0
2014-09-22 12:10:00,51.58,51.63,51.57,51.61,36100.0,36.6873,36.7228,36.6801,36.7086,36100.0
2014-09-22 12:15:00,51.61,51.66,51.6,51.65,32600.0,36.7086,36.7442,36.7015,36.7371,32600.0
2014-09-22 12:20:00,51.66,51.69,51.65,51.66,28500.0,36.7442,36.7655,36.7371,36.7442,28500.0
2014-09-22 12:25:00,51.67,51.72,51.67,51.67,19800.0,36.7513,36.7868,36.7513,36.7513,19800.0
2014-09-22 12:30:00,51.67,51.7,51.62,51.66,24800.0,36.7513,36.7726,36.7157,36.7442,24800.0
2014-09-22 12:35:00,51.66,51.68,51.63,51.68,14900.0,36.7442,36.7584,36.7228,36.7584,14900.0
2014-09-22 12:40:00,51.68,51.7,51.64,51.68,32200.0,36.7584,36.7726,36.7299,36.7584,32200.0
2014-09-22 12:45:00,51.68,51.71,51.68,51.7,19200.0,36.7584,36.7797,36.7584,36.7726,19200.0
2014-09-22 12:50:00,51.7,51.74,51.68,51.74,18400.0,36.7726,36.8011,36.7584,36.8011,18400.0
2014-09-22 12:55:00,51.74,51.75,51.72,51.74,28700.0,36.8011,36.8082,36.7868,36.8011,28700.0
2014-09-22 13:00:00,51.75,51.75,51.7,51.75,29600.0,36.8082,36.8082,36.7726,36.8082,29600.0
2014-09-22 13:05:00,51.74,51.76,51.71,51.72,75100.0,36.8011,36.8153,36.7797,36.7868,75100.0
2014-09-22 13:10:00,51.73,51.75,51.68,51.69,50300.0,36.794,36.8082,36.7584,36.7655,50300.0
2014-09-22 13:15:00,51.7,51.7,51.64,51.65,29600.0,36.7726,36.7726,36.7299,36.7371,29600.0
2014-09-22 13:20:00,51.65,51.68,51.63,51.63,29900.0,36.7371,36.7584,36.7228,36.7228,29900.0
2014-09-22 13:25:00,51.63,51.73,51.62,51.71,37600.0,36.7228,36.794,36.7157,36.7797,37600.0
2014-09-22 13:30:00,51.71,51.74,51.69,51.69,20500.0,36.7797,36.8011,36.7655,36.7655,20500.0
2014-09-22 13:35:00,51.7,51.7,51.66,51.67,14000.0,36.7726,36.7726,36.7442,36.7513,14000.0
2014-09-22 13:40:00,51.67,51.69,51.66,51.66,20700.0,36.7513,36.7655,36.7442,36.7442,20700.0
2014-09-22 13:45:00,51.67,51.73,51.66,51.72,52100.0,36.7513,36.794,36.7442,36.7868,52100.0
2014-09-22 13:50:00,51.72,51.74,51.71,51.74,20600.0,36.7868,36.8011,36.7797,36.8011,20600.0
2014-09-22 13:55:00,51.74,51.75,51.68,51.68,27000.0,36.8011,36.8082,36.7584,36.7584,27000.0
2014-09-22 14:00:00,51.68,51.7,51.67,51.69,42300.0,36.7584,36.7726,36.7513,36.7655,42300.0
2014-09-22 14:05:00,51.68,51.69,51.62,51.64,35000.0,36.7584,36.7655,36.7157,36.7299,35000.0
2014-09-22 14:10:00,51.65,51.67,51.62,51.66,23800.0,36.7371,36.7513,36.7157,36.7442,23800.0
2014-09-22 14:15:00,51.65,51.67,51.62,51.64,25300.0,36.7371,36.7513,36.7157,36.7299,25300.0
2014-09-22 14:20:00,51.64,51.65,51.59,51.6,34900.0,36.7299,36.7371,36.6944,36.7015,34900.0
2014-09-22 14:25:00,51.6,51.6,51.53,51.59,70100.0,36.7015,36.7015,36.6517,36.6944,70100.0
2014-09-22 14:30:00,51.57,51.62,51.56,51.61,19200.0,36.6801,36.7157,36.673,36.7086,19200.0
2014-09-22 14:35:00,51.6,51.62,51.56,51.62,21600.0,36.7015,36.7157,36.673,36.7157,21600.0
2014-09-22 14:40:00,51.62,51.63,51.59,51.61,35700.0,36.7157,36.7228,36.6944,36.7086,35700.0
2014-09-22 14:45:00,51.62,51.73,51.62,51.71,33800.0,36.7157,36.794,36.7157,36.7797,33800.0
2014-09-22 14:50:00,51.71,51.72,51.69,51.7,30300.0,36.7797,36.7868,36.7655,36.7726,30300.0
2014-09-22 14:55:00,51.7,51.71,51.66,51.68,33700.0,36.7726,36.7797,36.7442,36.7584,33700.0
2014-09-22 15:00:00,51.68,51.75,51.68,51.7,42700.0,36.7584,36.8082,36.7584,36.7726,42700.0
2014-09-22 15:05:00,51.7,51.72,51.67,51.69,28300.0,36.7726,36.7868,36.7513,36.7655,28300.0
2014-09-22 15:10:00,51.69,51.71,51.65,51.66,48000.0,36.7655,36.7797,36.7371,36.7442,48000.0
2014-09-22 15:15:00,51.65,51.68,51.63,51.67,44500.0,36.7371,36.7584,36.7228,36.7513,44500.0
2014-09-22 15:20:00,51.67,51.68,51.65,51.67,29600.0,36.7513,36.7584,36.7371,36.7513,29600.0
2014-09-22 15:25:00,51.67,51.73,51.67,51.69,46800.0,36.7513,36.794,36.7513,36.7655,46800.0
2014-09-22 15:30:00,51.69,51.71,51.65,51.67,42100.0,36.7655,36.7797,36.7371,36.7513,42100.0
2014-09-22 15:35:00,51.66,51.68,51.64,51.64,95100.0,36.7442,36.7584,36.7299,36.7299,95100.0
2014-09-22 15:40:00,51.64,51.73,51.64,51.7,79100.0,36.7299,36.794,36.7299,36.7726,79100.0
2014-09-22 15:45:00,51.69,51.7,51.66,51.66,89200.0,36.7655,36.7726,36.7442,36.7442,89200.0
2014-09-22 15:50:00,51.66,51.7,51.64,51.66,160600.0,36.7442,36.7726,36.7299,36.7442,160600.0
2014-09-22 15:55:00,51.66,51.69,51.65,51.69,243100.0,36.7442,36.7655,36.7371,36.7655,243100.0
2014-09-23 09:30:00,51.28,51.28,50.83,50.9,205400.0,36.4739,36.4739,36.1538,36.2036,205400.0
2014-09-23 09:35:00,50.91,51.25,50.87,51.19,50700.0,36.2107,36.4525,36.1823,36.4099,50700.0
2014-09-23 09:40:00,51.19,51.33,51.1,51.27,65100.0,36.4099,36.5094,36.3459,36.4668,65100.0
2014-09-23 09:45:00,51.25,51.39,51.2,51.33,67300.0,36.4525,36.5521,36.417,36.5094,67300.0
2014-09-23 09:50:00,51.34,51.43,51.33,51.4,51300.0,36.5166,36.5806,36.5094,36.5592,51300.0
2014-09-23 09:55:00,51.39,51.5,51.35,51.47,73800.0,36.5521,36.6304,36.5237,36.609,73800.0
2014-09-23 10:00:00,51.48,51.52,51.46,51.5,32500.0,36.6161,36.6446,36.6019,36.6304,32500.0
2014-09-23 10:05:00,51.5,51.52,51.44,51.48,19900.0,36.6304,36.6446,36.5877,36.6161,19900.0
2014-09-23 10:10:00,51.47,51.49,51.45,51.47,28200.0,36.609,36.6232,36.5948,36.609,28200.0
2014-09-23 10:15:00,51.48,51.55,51.48,51.53,26800.0,36.6161,36.6659,36.6161,36.6517,26800.0
2014-09-23 10:20:00,51.54,51.59,51.53,51.54,17300.0,36.6588,36.6944,36.6517,36.6588,17300.0
2014-09-23 10:25:00,51.54,51.54,51.4,51.43,21500.0,36.6588,36.6588,36.5592,36.5806,21500.0
2014-09-23 10:30:00,51.42,51.46,51.4,51.42,20500.0,36.5735,36.6019,36.5592,36.5735,20500.0
2014-09-23 10:35:00,51.42,51.52,51.41,51.51,22900.0,36.5735,36.6446,36.5663,36.6375,22900.0
2014-09-23 10:40:00,51.51,51.53,51.46,51.51,51500.0,36.6375,36.6517,36.6019,36.6375,51500.0
2014-09-23 10:45:00,51.51,51.58,51.45,51.57,45700.0,36.6375,36.6873,36.5948,36.6801,45700.0
2014-09-23 10:50:00,51.55,51.61,51.54,51.56,38400.0,36.6659,36.7086,36.6588,36.673,38400.0
2014-09-23 10:55:00,51.56,51.57,51.53,51.55,19800.0,36.673,36.6801,36.6517,36.6659,19800.0
2014-09-23 11:00:00,51.56,51.6,51.55,51.58,18800.0,36.673,36.7015,36.6659,36.6873,18800.0
2014-09-23 11:05:00,51.57,51.57,51.48,51.53,40200.0,36.6801,36.6801,36.6161,36.6517,40200.0
2014-09-23 11:10:00,51.52,51.52,51.39,51.43,34600.0,36.6446,36.6446,36.5521,36.5806,34600.0
2014-09-23 11:15:00,51.43,51.46,51.43,51.44,16700.0,36.5806,36.6019,36.5806,36.5877,16700.0
2014-09-23 11:20:00,51.43,51.53,51.43,51.49,39200.0,36.5806,36.6517,36.5806,36.6232,39200.0
2014-09-23 11:25:00,51.48,51.48,51.41,51.41,28900.0,36.6161,36.6161,36.5663,36.5663,28900.0
2014-09-23 11:30:00,51.42,51.47,51.41,51.41,42200.0,36.5735,36.609,36.5663,36.5663,42200.0
2014-09-23 11:35:00,51.42,51.58,51.42,51.57,64500.0,36.5735,36.6873,36.5735,36.6801,64500.0
2014-09-23 11:40:00,51.56,51.64,51.56,51.62,25000.0,36.673,36.7299,36.673,36.7157,25000.0
2014-09-23 11:45:00,51.62,51.63,51.56,51.57,13300.0,36.7157,36.7228,36.673,36.6801,13300.0
2014-09-23 11:50:00,51.58,51.61,51.57,51.6,22800.0,36.6873,36.7086,36.6801,36.7015,22800.0
2014-09-23 11:55:00,51.59,51.59,51.55,51.56,22900.0,36.6944,36.6944,36.6659,36.673,22900.0
2014-09-23 12:00:00,51.57,51.58,51.52,51.52,17300.0,36.6801,36.6873,36.6446,36.6446,17300.0
2014-09-23 12:05:00,51.53,51.54,51.5,51.5,21500.0,36.6517,36.6588,36.6304,36.6304,21500.0
2014-09-23 12:10:00,51.5,51.54,51.48,51.49,18400.0,36.6304,36.6588,36.6161,36.6232,18400.0
2014-09-23 12:15:00,51.49,51.52,51.48,51.49,19100.0,36.6232,36.6446,36.6161,36.6232,19100.0
2014-09-23 12:20:00,51.48,51.52,51.47,51.47,19300.0,36.6161,36.6446,36.609,36.609,19300.0
2014-09-23 12:25:00,51.46,51.47,51.43,51.43,11800.0,36.6019,36.609,36.5806,36.5806,11800.0
2014-09-23 12:30:00,51.42,51.44,51.41,51.43,13400.0,36.5735,36.5877,36.5663,36.5806,13400.0
2014-09-23 12:35:00,51.44,51.45,51.43,51.43,11300.0,36.5877,36.5948,36.5806,36.5806,11300.0
2014-09-23 12:40:00,51.43,51.44,51.39,51.4,22400.0,36.5806,36.5877,36.5521,36.5592,22400.0
2014-09-23 12:45:00,51.41,51.43,51.33,51.33,30800.0,36.5663,36.5806,36.5094,36.5094,30800.0
2014-09-23 12:50:00,51.33,51.37,51.32,51.36,16300.0,36.5094,36.5379,36.5023,36.5308,16300.0
2014-09-23 12:55:00,51.36,51.36,51.34,51.34,16100.0,36.5308,36.5308,36.5166,36.5166,16100.0
2014-09-23 13:00:00,51.32,51.34,51.3,51.32,27700.0,36.5023,36.5166,36.4881,36.5023,27700.0
2014-09-23 13:05:00,51.31,51.31,51.25,51.25,12100.0,36.4952,36.4952,36.4525,36.4525,12100.0
2014-09-23 13:10:00,51.25,51.3,51.25,51.28,13100.0,36.4525,36.4881,36.4525,36.4739,13100.0
2014-09-23 13:15:00,51.27,51.27,51.22,51.24,26600.0,36.4668,36.4668,36.4312,36.4454,26600.0
2014-09-23 13:20:00,51.25,51.28,51.25,51.28,21200.0,36.4525,36.4739,36.4525,36.4739,21200.0
2014-09-23 13:25:00,51.28,51.3,51.27,51.3,14200.0,36.4739,36.4881,36.4668,36.4881,14200.0
2014-09-23 13:30:00,51.32,51.38,51.29,51.36,22600.0,36.5023,36.545,36.481,36.5308,22600.0
2014-09-23 13:35:00,51.37,51.39,51.34,51.39,14200.0,36.5379,36.5521,36.5166,36.5521,14200.0
2014-09-23 13:40:00,51.39,51.41,51.35,51.35,17700.0,36.5521,36.5663,36.5237,36.5237,17700.0
2014-09-23 13:45:00,51.35,51.36,51.28,51.29,20300.0,36.5237,36.5308,36.4739,36.481,20300.0
2014-09-23 13:50:00,51.3,51.3,51.27,51.27,15300.0,36.4881,36.4881,36.4668,36.4668,15300.0
2014-09-23 13:55:00,51.27,51.28,51.18,51.2,26700.0,36.4668,36.4739,36.4028,36.417,26700.0
2014-09-23 14:00:00,51.2,51.25,51.17,51.19,30200.0,36.417,36.4525,36.3956,36.4099,30200.0
2014-09-23 14:05:00,51.19,51.21,51.16,51.2,40000.0,36.4099,36.4241,36.3885,36.417,40000.0
2014-09-23 14:10:00,51.2,51.39,51.19,51.33,67600.0,36.417,36.5521,36.4099,36.5094,67600.0
2014-09-23 14:15:00,51.33,51.33,51.27,51.28,26600.0,36.5094,36.5094,36.4668,36.4739,26600.0
2014-09-23 14:20:00,51.27,51.28,51.2,51.21,33800.0,36.4668,36.4739,36.417,36.4241,33800.0
2014-09-23 14:25:00,51.21,51.25,51.2,51.24,26300.0,36.4241,36.4525,36.417,36.4454,26300.0
2014-09-23 14:30:00,51.23,51.28,51.23,51.23,36300.0,36.4383,36.4739,36.4383,36.4383,36300.0
2014-09-23 14:35:00,51.22,51.24,51.2,51.22,27200.0,36.4312,36.4454,36.417,36.4312,27200.0
2014-09-23 14:40:00,51.23,51.25,51.22,51.23,24200.0,36.4383,36.4525,36.4312,36.4383,24200.0
2014-09-23 14:45:00,51.23,51.32,51.2,51.3,98000.0,36.4383,36.5023,36.417,36.4881,98000.0
2014-09-23 14:50:00,51.3,51.34,51.29,51.32,25200.0,36.4881,36.5166,36.481,36.5023,25200.0
2014-09-23 14:55:00,51.32,51.37,51.32,51.37,36800.0,36.5023,36.5379,36.5023,36.5379,36800.0
2014-09-23 15:00:00,51.37,51.41,51.35,51.35,46600.0,36.5379,36.5663,36.5237,36.5237,46600.0
2014-09-23 15:05:00,51.35,51.36,51.29,51.3,74400.0,36.5237,36.5308,36.481,36.4881,74400.0
2014-09-23 15:10:00,51.3,51.38,51.3,51.38,30200.0,36.4881,36.545,36.4881,36.545,30200.0
2014-09-23 15:15:00,51.37,51.42,51.36,51.4,78800.0,36.5379,36.5735,36.5308,36.5592,78800.0
2014-09-23 15:20:00,51.4,51.43,51.39,51.42,45300.0,36.5592,36.5806,36.5521,36.5735,45300.0
2014-09-23 15:25:00,51.42,51.48,51.42,51.43,66500.0,36.5735,36.6161,36.5735,36.5806,66500.0
2014-09-23 15:30:00,51.43,51.44,51.41,51.44,56300.0,36.5806,36.5877,36.5663,36.5877,56300.0
2014-09-23 15:35:00,51.44,51.48,51.43,51.48,76000.0,36.5877,36.6161,36.5806,36.6161,76000.0
2014-09-23 15:40:00,51.48,51.5,51.47,51.48,70900.0,36.6161,36.6304,36.609,36.6161,70900.0
2014-09-23 15:45:00,51.48,51.49,51.39,51.41,146000.0,36.6161,36.6232,36.5521,36.5663,146000.0
2014-09-23 15:50:00,51.4,51.4,51.31,51.32,170700.0,36.5592,36.5592,36.4952,36.5023,170700.0
2014-09-23 15:55:00,51.32,51.35,51.29,51.3,294300.0,36.5023,36.5237,36.481,36.4881,294300.0
2014-09-24 09:30:00,51.35,51.63,51.33,51.59,88600.0,36.5237,36.7228,36.5094,36.6944,88600.0
2014-09-24 09:35:00,51.59,51.7,51.59,51.63,32000.0,36.6944,36.7726,36.6944,36.7228,32000.0
2014-09-24 09:40:00,51.63,51.69,51.56,51.58,43700.0,36.7228,36.7655,36.673,36.6873,43700.0
2014-09-24 09:45:00,51.57,51.59,51.48,51.59,31000.0,36.6801,36.6944,36.6161,36.6944,31000.0
2014-09-24 09:50:00,51.59,51.63,51.54,51.55,31500.0,36.6944,36.7228,36.6588,36.6659,31500.0
2014-09-24 09:55:00,51.55,51.57,51.51,51.54,26100.0,36.6659,36.6801,36.6375,36.6588,26100.0
2014-09-24 10:00:00,51.54,51.62,51.5,51.62,57000.0,36.6588,36.7157,36.6304,36.7157,57000.0
2014-09-24 10:05:00,51.61,51.66,51.54,51.63,33100.0,36.7086,36.7442,36.6588,36.7228,33100.0
2014-09-24 10:10:00,51.61,51.61,51.55,51.59,79200.0,36.7086,36.7086,36.6659,36.6944,79200.0
2014-09-24 10:15:00,51.58,51.64,51.55,51.62,43800.0,36.6873,36.7299,36.6659,36.7157,43800.0
2014-09-24 10:20:00,51.61,51.64,51.52,51.62,106500.0,36.7086,36.7299,36.6446,36.7157,106500.0
2014-09-24 10:25:00,51.61,51.73,51.61,51.71,54000.0,36.7086,36.794,36.7086,36.7797,54000.0
2014-09-24 10:30:00,51.7,51.74,51.66,51.73,38900.0,36.7726,36.8011,36.7442,36.794,38900.0
2014-09-24 10:35:00,51.74,51.78,51.7,51.77,57500.0,36.8011,36.8295,36.7726,36.8224,57500.0
2014-09-24 10:40:00,51.77,51.8,51.76,51.79,50000.0,36.8224,36.8437,36.8153,36.8366,50000.0
2014-09-24 10:45:00,51.79,51.81,51.78,51.81,45100.0,36.8366,36.8509,36.8295,36.8509,45100.0
2014-09-24 10:50:00,51.82,51.85,51.81,51.82,36100.0,36.858,36.8793,36.8509,36.858,36100.0
2014-09-24 10:55:00,51.81,51.84,51.77,51.77,31200.0,36.8509,36.8722,36.8224,36.8224,31200.0
2014-09-24 11:00:00,51.77,51.81,51.77,51.81,43600.0,36.8224,36.8509,36.8224,36.8509,43600.0
2014-09-24 11:05:00,51.82,51.87,51.81,51.87,162000.0,36.858,36.8935,36.8509,36.8935,162000.0
2014-09-24 11:10:00,51.87,51.87,51.83,51.84,90200.0,36.8935,36.8935,36.8651,36.8722,90200.0
2014-09-24 11:15:00,51.84,51.85,51.81,51.82,44500.0,36.8722,36.8793,36.8509,36.858,44500.0
2014-09-24 11:20:00,51.81,51.81,51.76,51.77,45300.0,36.8509,36.8509,36.8153,36.8224,45300.0
2014-09-24 11:25:00,51.77,51.82,51.77,51.8,63300.0,36.8224,36.858,36.8224,36.8437,63300.0
2014-09-24 11:30:00,51.8,51.81,51.78,51.8,78900.0,36.8437,36.8509,36.8295,36.8437,78900.0
2014-09-24 11:35:00,51.8,51.8,51.73,51.73,45200.0,36.8437,36.8437,36.794,36.794,45200.0
2014-09-24 11:40:00,51.73,51.74,51.7,51.74,66700.0,36.794,36.8011,36.7726,36.8011,66700.0
2014-09-24 11:45:00,51.73,51.74,51.7,51.7,34800.0,36.794,36.8011,36.7726,36.7726,34800.0
2014-09-24 11:50:00,51.7,51.72,51.68,51.68,98200.0,36.7726,36.7868,36.7584,36.7584,98200.0
2014-09-24 11:55:00,51.68,51.71,51.68,51.7,100900.0,36.7584,36.7797,36.7584,36.7726,100900.0
2014-09-24 12:00:00,51.71,51.71,51.67,51.7,60300.0,36.7797,36.7797,36.7513,36.7726,60300.0
2014-09-24 12:05:00,51.71,51.71,51.67,51.67,22800.0,36.7797,36.7797,36.7513,36.7513,22800.0
2014-09-24 12:10:00,51.68,51.69,51.67,51.68,52900.0,36.7584,36.7655,36.7513,36.7584,52900.0
2014-09-24 12:15:00,51.69,51.7,51.61,51.61,76600.0,36.7655,36.7726,36.7086,36.7086,76600.0
2014-09-24 12:20:00,51.61,51.63,51.59,51.61,31700.0,36.7086,36.7228,36.6944,36.7086,31700.0
2014-09-24 12:25:00,51.61,51.65,51.61,51.65,27800.0,36.7086,36.7371,36.7086,36.7371,27800.0
2014-09-24 12:30:00,51.65,51.65,51.59,51.61,32800.0,36.7371,36.7371,36.6944,36.7086,32800.0
2014-09-24 12:35:00,51.61,51.63,51.58,51.62,17700.0,36.7086,36.7228,36.6873,36.7157,17700.0
2014-09-24 12:40:00,51.62,51.62,51.58,51.58,8200.0,36.7157,36.7157,36.6873,36.6873,8200.0
2014-09-24 12:45:00,51.57,51.59,51.55,51.59,27600.0,36.6801,36.6944,36.6659,36.6944,27600.0
2014-09-24 12:50:00,51.6,51.6,51.54,51.56,18600.0,36.7015,36.7015,36.6588,36.673,18600.0
2014-09-24 12:55:00,51.56,51.59,51.56,51.58,6800.0,36.673,36.6944,36.673,36.6873,6800.0
2014-09-24 13:00:00,51.57,51.62,51.57,51.61,53100.0,36.6801,36.7157,36.6801,36.7086,53100.0
2014-09-24 13:05:00,51.62,51.68,51.58,51.64,104800.0,36.7157,36.7584,36.6873,36.7299,104800.0
2014-09-24 13:10:00,51.64,51.67,51.56,51.66,55500.0,36.7299,36.7513,36.673,36.7442,55500.0
2014-09-24 13:15:00,51.66,51.68,51.62,51.63,66700.0,36.7442,36.7584,36.7157,36.7228,66700.0
2014-09-24 13:20:00,51.63,51.67,51.61,51.66,537200.0,36.7228,36.7513,36.7086,36.7442,537200.0
2014-09-24 13:25:00,51.65,51.68,51.65,51.67,36800.0,36.7371,36.7584,36.7371,36.7513,36800.0
2014-09-24 13:30:00,51.68,51.75,51.67,51.74,743400.0,36.7584,36.8082,36.7513,36.8011,743400.0
2014-09-24 13:35:00,51.75,51.8,51.74,51.79,48500.0,36.8082,36.8437,36.8011,36.8366,48500.0
2014-09-24 13:40:00,51.78,51.88,51.78,51.87,43100.0,36.8295,36.9006,36.8295,36.8935,43100.0
2014-09-24 13:45:00,51.87,51.88,51.82,51.85,26500.0,36.8935,36.9006,36.858,36.8793,26500.0
2014-09-24 13:50:00,51.85,51.9,51.85,51.87,34300.0,36.8793,36.9149,36.8793,36.8935,34300.0
2014-09-24 13:55:00,51.85,51.85,51.8,51.82,25500.0,36.8793,36.8793,36.8437,36.858,25500.0
2014-09-24 14:00:00,51.81,51.82,51.77,51.81,34100.0,36.8509,36.858,36.8224,36.8509,34100.0
2014-09-24 14:05:00,51.8,51.83,51.78,51.78,28100.0,36.8437,36.8651,36.8295,36.8295,28100.0
2014-09-24 14:10:00,51.79,51.79,51.77,51.78,16600.0,36.8366,36.8366,36.8224,36.8295,16600.0
2014-09-24 14:15:00,51.78,51.78,51.75,51.76,33600.0,36.8295,36.8295,36.8082,36.8153,33600.0
2014-09-24 14:20:00,51.76,51.76,51.72,51.72,34700.0,36.8153,36.8153,36.7868,36.7868,34700.0
2014-09-24 14:25:00,51.73,51.82,51.73,51.81,31900.0,36.794,36.858,36.794,36.8509,31900.0
2014-09-24 14:30:00,51.82,51.83,51.79,51.83,12900.0,36.858,36.8651,36.8366,36.8651,12900.0
2014-09-24 14:35:00,51.82,51.84,51.79,51.82,30400.0,36.858,36.8722,36.8366,36.858,30400.0
2014-09-24 14:40:00,51.82,51.84,51.79,51.79,26700.0,36.858,36.8722,36.8366,36.8366,26700.0
2014-09-24 14:45:00,51.79,51.8,51.78,51.8,36300.0,36.8366,36.8437,36.8295,36.8437,36300.0
2014-09-24 14:50:00,51.81,51.82,51.78,51.79,35600.0,36.8509,36.858,36.8295,36.8366,35600.0
2014-09-24 14:55:00,51.79,51.82,51.73,51.73,50000.0,36.8366,36.858,36.794,36.794,50000.0
2014-09-24 15:00:00,51.74,51.86,51.72,51.86,51300.0,36.8011,36.8864,36.7868,36.8864,51300.0
2014-09-24 15:05:00,51.86,51.86,51.84,51.86,51100.0,36.8864,36.8864,36.8722,36.8864,51100.0
2014-09-24 15:10:00,51.85,51.9,51.84,51.89,48500.0,36.8793,36.9149,36.8722,36.9078,48500.0
2014-09-24 15:15:00,51.9,51.9,51.86,51.9,50500.0,36.9149,36.9149,36.8864,36.9149,50500.0
2014-09-24 15:20:00,51.9,51.94,51.89,51.92,80200.0,36.9149,36.9433,36.9078,36.9291,80200.0
2014-09-24 15:25:00,51.91,51.93,51.91,51.93,70100.0,36.922,36.9362,36.922,36.9362,70100.0
2014-09-24 15:30:00,51.93,52.08,51.92,52.02,315200.0,36.9362,37.0429,36.9291,37.0002,315200.0
2014-09-24 15:35:00,52.01,52.02,52.0,52.01,94200.0,36.9931,37.0002,36.986,36.9931,94200.0
2014-09-24 15:40:00,52.01,52.03,52.0,52.03,114400.0,36.9931,37.0073,36.986,37.0073,114400.0
2014-09-24 15:45:00,52.02,52.05,52.02,52.05,192600.0,37.0002,37.0216,37.0002,37.0216,192600.0
2014-09-24 15:50:00,52.05,52.11,51.93,51.98,332100.0,37.0216,37.0642,36.9362,36.9718,332100.0
2014-09-24 15:55:00,51.98,52.01,51.94,51.99,496700.0,36.9718,36.9931,36.9433,36.9789,496700.0
2014-09-25 09:30:00,51.92,51.99,51.83,51.93,89100.0,36.9291,36.9789,36.8651,36.9362,89100.0
2014-09-25 09:35:00,51.93,51.98,51.89,51.93,61700.0,36.9362,36.9718,36.9078,36.9362,61700.0
2014-09-25 09:40:00,51.92,51.94,51.89,51.9,94700.0,36.9291,36.9433,36.9078,36.9149,94700.0
2014-09-25 09:45:00,51.92,51.95,51.89,51.9,69300.0,36.9291,36.9504,36.9078,36.9149,69300.0
2014-09-25 09:50:00,51.91,51.92,51.83,51.9,77100.0,36.922,36.9291,36.8651,36.9149,77100.0
2014-09-25 09:55:00,51.91,51.91,51.83,51.85,91000.0,36.922,36.922,36.8651,36.8793,91000.0
2014-09-25 10:00:00,51.86,51.88,51.75,51.79,77900.0,36.8864,36.9006,36.8082,36.8366,77900.0
2014-09-25 10:05:00,51.79,51.91,51.79,51.89,40200.0,36.8366,36.922,36.8366,36.9078,40200.0
2014-09-25 10:10:00,51.89,51.91,51.84,51.89,51600.0,36.9078,36.922,36.8722,36.9078,51600.0
2014-09-25 10:15:00,51.89,51.89,51.81,51.85,125900.0,36.9078,36.9078,36.8509,36.8793,125900.0
2014-09-25 10:20:00,51.85,51.86,51.75,51.75,232000.0,36.8793,36.8864,36.8082,36.8082,232000.0
2014-09-25 10:25:00,51.76,51.82,51.7,51.74,132500.0,36.8153,36.858,36.7726,36.8011,132500.0
2014-09-25 10:30:00,51.74,51.81,51.71,51.75,96700.0,36.8011,36.8509,36.7797,36.8082,96700.0
2014-09-25 10:35:00,51.76,51.78,51.73,51.74,66100.0,36.8153,36.8295,36.794,36.8011,66100.0
2014-09-25 10:40:00,51.74,51.76,51.57,51.6,49000.0,36.8011,36.8153,36.6801,36.7015,49000.0
2014-09-25 10:45:00,51.58,51.69,51.57,51.69,99400.0,36.6873,36.7655,36.6801,36.7655,99400.0
2014-09-25 10:50:00,51.69,51.72,51.67,51.71,131100.0,36.7655,36.7868,36.7513,36.7797,131100.0
2014-09-25 10:55:00,51.69,51.76,51.69,51.74,53700.0,36.7655,36.8153,36.7655,36.8011,53700.0
2014-09-25 11:00:00,51.75,51.77,51.7,51.73,60300.0,36.8082,36.8224,36.7726,36.794,60300.0
2014-09-25 11:05:00,51.74,51.8,51.7,51.8,97700.0,36.8011,36.8437,36.7726,36.8437,97700.0
2014-09-25 11:10:00,51.8,51.8,51.7,51.72,60300.0,36.8437,36.8437,36.7726,36.7868,60300.0
2014-09-25 11:15:00,51.72,51.73,51.67,51.69,37800.0,36.7868,36.794,36.7513,36.7655,37800.0
2014-09-25 11:20:00,51.68,51.75,51.65,51.75,29600.0,36.7584,36.8082,36.7371,36.8082,29600.0
2014-09-25 11:25:00,51.73,51.79,51.71,51.79,33200.0,36.794,36.8366,36.7797,36.8366,33200.0
2014-09-25 11:30:00,51.78,51.79,51.69,51.71,50200.0,36.8295,36.8366,36.7655,36.7797,50200.0
2014-09-25 11:35:00,51.7,51.75,51.7,51.71,13100.0,36.7726,36.8082,36.7726,36.7797,13100.0
2014-09-25 11:40:00,51.71,51.73,51.69,51.72,74500.0,36.7797,36.794,36.7655,36.7868,74500.0
2014-09-25 11:45:00,51.72,51.73,51.69,51.69,31500.0,36.7868,36.794,36.7655,36.7655,31500.0
2014-09-25 11:50:00,51.68,51.71,51.68,51.71,99300.0,36.7584,36.7797,36.7584,36.7797,99300.0
2014-09-25 11:55:00,51.72,51.72,51.62,51.62,17400.0,36.7868,36.7868,36.7157,36.7157,17400.0
2014-09-25 12:00:00,51.62,51.68,51.61,51.66,28600.0,36.7157,36.7584,36.7086,36.7442,28600.0
2014-09-25 12:05:00,51.66,51.68,51.66,51.66,20600.0,36.7442,36.7584,36.7442,36.7442,20600.0
2014-09-25 12:10:00,51.66,51.67,51.65,51.66,8700.0,36.7442,36.7513,36.7371,36.7442,8700.0
2014-09-25 12:15:00,51.66,51.68,51.62,51.65,41600.0,36.7442,36.7584,36.7157,36.7371,41600.0
2014-09-25 12:20:00,51.64,51.69,51.61,51.68,65500.0,36.7299,36.7655,36.7086,36.7584,65500.0
2014-09-25 12:25:00,51.67,51.67,51.59,51.62,80000.0,36.7513,36.7513,36.6944,36.7157,80000.0
2014-09-25 12:30:00,51.62,51.66,51.57,51.57,38300.0,36.7157,36.7442,36.6801,36.6801,38300.0
2014-09-25 12:35:00,51.58,51.66,51.58,51.61,37200.0,36.6873,36.7442,36.6873,36.7086,37200.0
2014-09-25 12:40:00,51.62,51.63,51.59,51.62,22000.0,36.7157,36.7228,36.6944,36.7157,22000.0
2014-09-25 12:45:00,51.62,51.63,51.54,51.55,26100.0,36.7157,36.7228,36.6588,36.6659,26100.0
2014-09-25 12:50:00,51.55,51.55,51.47,51.51,52100.0,36.6659,36.6659,36.609,36.6375,52100.0
2014-09-25 12:55:00,51.51,51.57,51.49,51.57,26200.0,36.6375,36.6801,36.6232,36.6801,26200.0
2014-09-25 13:00:00,51.57,51.61,51.55,51.57,34500.0,36.6801,36.7086,36.6659,36.6801,34500.0
2014-09-25 13:05:00,51.55,51.62,51.54,51.61,29100.0,36.6659,36.7157,36.6588,36.7086,29100.0
2014-09-25 13:10:00,51.6,51.65,51.6,51.63,35300.0,36.7015,36.7371,36.7015,36.7228,35300.0
2014-09-25 13:15:00,51.63,51.71,51.63,51.71,32000.0,36.7228,36.7797,36.7228,36.7797,32000.0
2014-09-25 13:20:00,51.71,51.73,51.7,51.7,47400.0,36.7797,36.794,36.7726,36.7726,47400.0
2014-09-25 13:25:00,51.7,51.74,51.7,51.73,24600.0,36.7726,36.8011,36.7726,36.794,24600.0
2014-09-25 13:30:00,51.74,51.74,51.68,51.69,26800.0,36.8011,36.8011,36.7584,36.7655,26800.0
2014-09-25 13:35:00,51.7,51.71,51.66,51.67,14400.0,36.7726,36.7797,36.7442,36.7513,14400.0
2014-09-25 13:40:00,51.64,51.7,51.64,51.7,24800.0,36.7299,36.7726,36.7299,36.7726,24800.0
2014-09-25 13:45:00,51.7,51.7,51.62,51.65,22800.0,36.7726,36.7726,36.7157,36.7371,22800.0
2014-09-25 13:50:00,51.66,51.66,51.59,51.59,73300.0,36.7442,36.7442,36.6944,36.6944,73300.0
2014-09-25 13:55:00,51.59,51.61,51.55,51.57,62300.0,36.6944,36.7086,36.6659,36.6801,62300.0
2014-09-25 14:00:00,51.56,51.58,51.54,51.58,33600.0,36.673,36.6873,36.6588,36.6873,33600.0
2014-09-25 14:05:00,51.57,51.61,51.56,51.6,52400.0,36.6801,36.7086,36.673,36.7015,52400.0
2014-09-25 14:10:00,51.6,51.61,51.57,51.6,80100.0,36.7015,36.7086,36.6801,36.7015,80100.0
2014-09-25 14:15:00,51.61,51.64,51.58,51.62,52300.0,36.7086,36.7299,36.6873,36.7157,52300.0
2014-09-25 14:20:00,51.62,51.62,51.56,51.56,20700.0,36.7157,36.7157,36.673,36.673,20700.0
2014-09-25 14:25:00,51.56,51.6,51.55,51.58,50400.0,36.673,36.7015,36.6659,36.6873,50400.0
2014-09-25 14:30:00,51.58,51.59,51.54,51.55,20600.0,36.6873,36.6944,36.6588,36.6659,20600.0
2014-09-25 14:35:00,51.55,51.59,51.54,51.55,19200.0,36.6659,36.6944,36.6588,36.6659,19200.0
2014-09-25 14:40:00,51.55,51.58,51.54,51.58,21800.0,36.6659,36.6873,36.6588,36.6873,21800.0
2014-09-25 14:45:00,51.58,51.66,51.58,51.64,112600.0,36.6873,36.7442,36.6873,36.7299,112600.0
2014-09-25 14:50:00,51.65,51.66,51.6,51.61,15200.0,36.7371,36.7442,36.7015,36.7086,15200.0
2014-09-25 14:55:00,51.62,51.62,51.59,51.61,35000.0,36.7157,36.7157,36.6944,36.7086,35000.0
2014-09-25 15:00:00,51.6,51.64,51.58,51.6,72000.0,36.7015,36.7299,36.6873,36.7015,72000.0
2014-09-25 15:05:00,51.61,51.64,51.59,51.6,59100.0,36.7086,36.7299,36.6944,36.7015,59100.0
2014-09-25 15:10:00,51.6,51.62,51.59,51.6,61200.0,36.7015,36.7157,36.6944,36.7015,61200.0
2014-09-25 15:15:00,51.59,51.64,51.59,51.64,50700.0,36.6944,36.7299,36.6944,36.7299,50700.0
2014-09-25 15:20:00,51.64,51.65,51.61,51.62,91200.0,36.7299,36.7371,36.7086,36.7157,91200.0
2014-09-25 15:25:00,51.61,51.68,51.61,51.66,112900.0,36.7086,36.7584,36.7086,36.7442,112900.0
2014-09-25 15:30:00,51.66,51.7,51.62,51.66,117300.0,36.7442,36.7726,36.7157,36.7442,117300.0
2014-09-25 15:35:00,51.66,51.74,51.62,51.74,106000.0,36.7442,36.8011,36.7157,36.8011,106000.0
2014-09-25 15:40:00,51.74,51.74,51.69,51.73,76000.0,36.8011,36.8011,36.7655,36.794,76000.0
2014-09-25 15:45:00,51.73,51.77,51.72,51.75,208900.0,36.794,36.8224,36.7868,36.8082,208900.0
2014-09-25 15:50:00,51.75,51.79,51.72,51.75,164300.0,36.8082,36.8366,36.7868,36.8082,164300.0
2014-09-25 15:55:00,51.75,51.77,51.62,51.64,358400.0,36.8082,36.8224,36.7157,36.7299,358400.0
2014-09-26 09:30:00,51.78,51.85,51.65,51.8,92500.0,36.8295,36.8793,36.7371,36.8437,92500.0
2014-09-26 09:35:00,51.8,51.83,51.66,51.66,24700.0,36.8437,36.8651,36.7442,36.7442,24700.0
2014-09-26 09:40:00,51.67,51.71,51.53,51.57,27900.0,36.7513,36.7797,36.6517,36.6801,27900.0
2014-09-26 09:45:00,51.58,51.59,51.45,51.51,27100.0,36.6873,36.6944,36.5948,36.6375,27100.0
2014-09-26 09:50:00,51.49,51.55,51.48,51.48,23300.0,36.6232,36.6659,36.6161,36.6161,23300.0
2014-09-26 09:55:00,51.49,51.54,51.42,51.45,31500.0,36.6232,36.6588,36.5735,36.5948,31500.0
2014-09-26 10:00:00,51.46,51.58,51.45,51.56,61000.0,36.6019,36.6873,36.5948,36.673,61000.0
2014-09-26 10:05:00,51.56,51.6,51.47,51.49,30000.0,36.673,36.7015,36.609,36.6232,30000.0
2014-09-26 10:10:00,51.49,51.51,51.48,51.5,59300.0,36.6232,36.6375,36.6161,36.6304,59300.0
2014-09-26 10:15:00,51.5,51.51,51.43,51.46,46000.0,36.6304,36.6375,36.5806,36.6019,46000.0
2014-09-26 10:20:00,51.47,51.49,51.44,51.46,24300.0,36.609,36.6232,36.5877,36.6019,24300.0
2014-09-26 10:25:00,51.45,51.52,51.43,51.43,41100.0,36.5948,36.6446,36.5806,36.5806,41100.0
2014-09-26 10:30:00,51.43,51.45,51.4,51.45,34100.0,36.5806,36.5948,36.5592,36.5948,34100.0
2014-09-26 10:35:00,51.45,51.45,51.35,51.36,57600.0,36.5948,36.5948,36.5237,36.5308,57600.0
2014-09-26 10:40:00,51.36,51.38,51.29,51.32,68800.0,36.5308,36.545,36.481,36.5023,68800.0
2014-09-26 10:45:00,51.32,51.32,51.25,51.3,59700.0,36.5023,36.5023,36.4525,36.4881,59700.0
2014-09-26 10:50:00,51.3,51.32,51.27,51.28,34700.0,36.4881,36.5023,36.4668,36.4739,34700.0
2014-09-26 10:55:00,51.28,51.3,51.24,51.3,65100.0,36.4739,36.4881,36.4454,36.4881,65100.0
2014-09-26 11:00:00,51.31,51.39,51.31,51.31,18900.0,36.4952,36.5521,36.4952,36.4952,18900.0
2014-09-26 11:05:00,51.32,51.33,51.25,51.28,35000.0,36.5023,36.5094,36.4525,36.4739,35000.0
2014-09-26 11:10:00,51.28,51.31,51.2,51.21,34800.0,36.4739,36.4952,36.417,36.4241,34800.0
2014-09-26 11:15:00,51.21,51.24,51.16,51.19,72100.0,36.4241,36.4454,36.3885,36.4099,72100.0
2014-09-26 11:20:00,51.19,51.2,51.08,51.1,51900.0,36.4099,36.417,36.3316,36.3459,51900.0
2014-09-26 11:25:00,51.1,51.12,51.08,51.08,56200.0,36.3459,36.3601,36.3316,36.3316,56200.0
2014-09-26 11:30:00,51.09,51.09,50.97,50.97,54100.0,36.3387,36.3387,36.2534,36.2534,54100.0
2014-09-26 11:35:00,50.98,51.03,50.94,50.95,81300.0,36.2605,36.2961,36.232,36.2392,81300.0
2014-09-26 11:40:00,50.95,50.95,50.91,50.93,38300.0,36.2392,36.2392,36.2107,36.2249,38300.0
2014-09-26 11:45:00,50.92,50.95,50.88,50.95,46700.0,36.2178,36.2392,36.1894,36.2392,46700.0
2014-09-26 11:50:00,50.95,51.0,50.94,50.97,43000.0,36.2392,36.2747,36.232,36.2534,43000.0
2014-09-26 11:55:00,50.97,51.0,50.97,50.98,30500.0,36.2534,36.2747,36.2534,36.2605,30500.0
2014-09-26 12:00:00,50.98,50.98,50.91,50.92,31500.0,36.2605,36.2605,36.2107,36.2178,31500.0
2014-09-26 12:05:00,50.92,50.93,50.87,50.88,43900.0,36.2178,36.2249,36.1823,36.1894,43900.0
2014-09-26 12:10:00,50.87,50.9,50.83,50.83,62500.0,36.1823,36.2036,36.1538,36.1538,62500.0
2014-09-26 12:15:00,50.82,50.86,50.8,50.86,43700.0,36.1467,36.1751,36.1325,36.1751,43700.0
2014-09-26 12:20:00,50.86,50.89,50.85,50.88,43700.0,36.1751,36.1965,36.168,36.1894,43700.0
2014-09-26 12:25:00,50.88,50.9,50.86,50.89,22800.0,36.1894,36.2036,36.1751,36.1965,22800.0
2014-09-26 12:30:00,50.89,50.92,50.87,50.9,19800.0,36.1965,36.2178,36.1823,36.2036,19800.0
2014-09-26 12:35:00,50.9,50.9,50.86,50.89,24500.0,36.2036,36.2036,36.1751,36.1965,24500.0
2014-09-26 12:40:00,50.88,50.93,50.88,50.91,20700.0,36.1894,36.2249,36.1894,36.2107,20700.0
2014-09-26 12:45:00,50.91,50.92,50.87,50.87,19000.0,36.2107,36.2178,36.1823,36.1823,19000.0
2014-09-26 12:50:00,50.87,50.89,50.86,50.86,29700.0,36.1823,36.1965,36.1751,36.1751,29700.0
2014-09-26 12:55:00,50.87,50.87,50.81,50.83,17800.0,36.1823,36.1823,36.1396,36.1538,17800.0
2014-09-26 13:00:00,50.83,50.86,50.83,50.86,17800.0,36.1538,36.1751,36.1538,36.1751,17800.0
2014-09-26 13:05:00,50.85,50.91,50.84,50.91,24700.0,36.168,36.2107,36.1609,36.2107,24700.0
2014-09-26 13:10:00,50.92,50.94,50.89,50.89,42700.0,36.2178,36.232,36.1965,36.1965,42700.0
2014-09-26 13:15:00,50.9,50.91,50.88,50.89,51800.0,36.2036,36.2107,36.1894,36.1965,51800.0
2014-09-26 13:20:00,50.88,50.9,50.85,50.85,68700.0,36.1894,36.2036,36.168,36.168,68700.0
2014-09-26 13:25:00,50.85,50.85,50.78,50.8,62000.0,36.168,36.168,36.1182,36.1325,62000.0
2014-09-26 13:30:00,50.79,50.8,50.73,50.76,77000.0,36.1254,36.1325,36.0827,36.104,77000.0
2014-09-26 13:35:00,50.75,50.76,50.71,50.73,83700.0,36.0969,36.104,36.0685,36.0827,83700.0
2014-09-26 13:40:00,50.73,50.74,50.71,50.71,41400.0,36.0827,36.0898,36.0685,36.0685,41400.0
2014-09-26 13:45:00,50.71,50.72,50.66,50.7,70100.0,36.0685,36.0756,36.0329,36.0613,70100.0
2014-09-26 13:50:00,50.68,50.72,50.68,50.69,40800.0,36.0471,36.0756,36.0471,36.0542,40800.0
2014-09-26 13:55:00,50.68,50.73,50.64,50.72,49300.0,36.0471,36.0827,36.0187,36.0756,49300.0
2014-09-26 14:00:00,50.71,50.83,50.71,50.82,30400.0,36.0685,36.1538,36.0685,36.1467,30400.0
2014-09-26 14:05:00,50.82,50.89,50.81,50.89,54300.0,36.1467,36.1965,36.1396,36.1965,54300.0
2014-09-26 14:10:00,50.9,50.92,50.85,50.85,46900.0,36.2036,36.2178,36.168,36.168,46900.0
2014-09-26 14:15:00,50.85,50.95,50.85,50.94,111600.0,36.168,36.2392,36.168,36.232,111600.0
2014-09-26 14:20:00,50.94,50.96,50.89,50.9,111600.0,36.232,36.2463,36.1965,36.2036,111600.0
2014-09-26 14:25:00,50.9,50.95,50.9,50.9,127400.0,36.2036,36.2392,36.2036,36.2036,127400.0
2014-09-26 14:30:00,50.9,50.98,50.9,50.98,117900.0,36.2036,36.2605,36.2036,36.2605,117900.0
2014-09-26 14:35:00,50.98,51.05,50.97,51.03,79600.0,36.2605,36.3103,36.2534,36.2961,79600.0
2014-09-26 14:40:00,51.02,51.04,50.97,50.98,50300.0,36.289,36.3032,36.2534,36.2605,50300.0
2014-09-26 14:45:00,50.97,51.02,50.97,50.98,75200.0,36.2534,36.289,36.2534,36.2605,75200.0
2014-09-26 14:50:00,50.98,50.99,50.94,50.94,39700.0,36.2605,36.2676,36.232,36.232,39700.0
2014-09-26 14:55:00,50.94,51.01,50.94,51.0,99100.0,36.232,36.2818,36.232,36.2747,99100.0
2014-09-26 15:00:00,51.01,51.02,51.0,51.02,50300.0,36.2818,36.289,36.2747,36.289,50300.0
2014-09-26 15:05:00,51.02,51.05,51.01,51.04,33000.0,36.289,36.3103,36.2818,36.3032,33000.0
2014-09-26 15:10:00,51.03,51.05,51.01,51.02,63200.0,36.2961,36.3103,36.2818,36.289,63200.0
2014-09-26 15:15:00,51.02,51.04,50.99,50.99,61700.0,36.289,36.3032,36.2676,36.2676,61700.0
2014-09-26 15:20:00,50.98,51.03,50.97,51.01,90400.0,36.2605,36.2961,36.2534,36.2818,90400.0
2014-09-26 15:25:00,51.01,51.04,51.0,51.04,48500.0,36.2818,36.3032,36.2747,36.3032,48500.0
2014-09-26 15:30:00,51.03,51.08,51.02,51.05,94200.0,36.2961,36.3316,36.289,36.3103,94200.0
2014-09-26 15:35:00,51.05,51.09,51.05,51.09,53600.0,36.3103,36.3387,36.3103,36.3387,53600.0
2014-09-26 15:40:00,51.08,51.1,51.06,51.08,81100.0,36.3316,36.3459,36.3174,36.3316,81100.0
2014-09-26 15:45:00,51.08,51.1,51.02,51.08,126800.0,36.3316,36.3459,36.289,36.3316,126800.0
2014-09-26 15:50:00,51.09,51.14,51.07,51.12,169900.0,36.3387,36.3743,36.3245,36.3601,169900.0
2014-09-26 15:55:00,51.12,51.14,51.08,51.08,307300.0,36.3601,36.3743,36.3316,36.3316,307300.0
2014-09-29 09:30:00,50.8,51.0,50.75,50.82,192500.0,36.1325,36.2747,36.0969,36.1467,192500.0
2014-09-29 09:35:00,50.84,50.88,50.7,50.84,81000.0,36.1609,36.1894,36.0613,36.1609,81000.0
2014-09-29 09:40:00,50.84,50.89,50.8,50.87,85600.0,36.1609,36.1965,36.1325,36.1823,85600.0
2014-09-29 09:45:00,50.88,50.88,50.72,50.72,102200.0,36.1894,36.1894,36.0756,36.0756,102200.0
2014-09-29 09:50:00,50.72,50.88,50.71,50.88,51500.0,36.0756,36.1894,36.0685,36.1894,51500.0
2014-09-29 09:55:00,50.88,51.1,50.85,51.09,81700.0,36.1894,36.3459,36.168,36.3387,81700.0
2014-09-29 10:00:00,51.09,51.17,51.06,51.15,62600.0,36.3387,36.3956,36.3174,36.3814,62600.0
2014-09-29 10:05:00,51.15,51.32,51.15,51.31,80400.0,36.3814,36.5023,36.3814,36.4952,80400.0
2014-09-29 10:10:00,51.31,51.42,51.31,51.4,61100.0,36.4952,36.5735,36.4952,36.5592,61100.0
2014-09-29 10:15:00,51.4,51.73,51.4,51.72,186700.0,36.5592,36.794,36.5592,36.7868,186700.0
2014-09-29 10:20:00,51.72,51.78,51.67,51.74,122500.0,36.7868,36.8295,36.7513,36.8011,122500.0
2014-09-29 10:25:00,51.74,51.77,51.69,51.76,56000.0,36.8011,36.8224,36.7655,36.8153,56000.0
2014-09-29 10:30:00,51.76,51.9,51.74,51.9,120000.0,36.8153,36.9149,36.8011,36.9149,120000.0
2014-09-29 10:35:00,51.9,52.04,51.88,52.02,161900.0,36.9149,37.0144,36.9006,37.0002,161900.0
2014-09-29 10:40:00,52.02,52.08,52.02,52.07,88100.0,37.0002,37.0429,37.0002,37.0358,88100.0
2014-09-29 10:45:00,52.08,52.17,52.05,52.07,166300.0,37.0429,37.1069,37.0216,37.0358,166300.0
2014-09-29 10:50:00,52.07,52.15,52.01,52.12,108600.0,37.0358,37.0927,36.9931,37.0713,108600.0
2014-09-29 10:55:00,52.12,52.12,51.94,52.0,100200.0,37.0713,37.0713,36.9433,36.986,100200.0
2014-09-29 11:00:00,51.98,51.98,51.86,51.91,54000.0,36.9718,36.9718,36.8864,36.922,54000.0
2014-09-29 11:05:00,51.91,51.97,51.87,51.87,50400.0,36.922,36.9647,36.8935,36.8935,50400.0
2014-09-29 11:10:00,51.88,51.98,51.88,51.96,41700.0,36.9006,36.9718,36.9006,36.9575,41700.0
2014-09-29 11:15:00,51.95,52.02,51.94,52.0,34800.0,36.9504,37.0002,36.9433,36.986,34800.0
2014-09-29 11:20:00,52.0,52.01,51.91,51.92,38100.0,36.986,36.9931,36.922,36.9291,38100.0
2014-09-29 11:25:00,51.92,52.0,51.87,52.0,50700.0,36.9291,36.986,36.8935,36.986,50700.0
2014-09-29 11:30:00,51.99,51.99,51.91,51.94,44800.0,36.9789,36.9789,36.922,36.9433,44800.0
2014-09-29 11:35:00,51.95,52.01,51.93,51.97,30900.0,36.9504,36.9931,36.9362,36.9647,30900.0
2014-09-29 11:40:00,51.97,51.97,51.9,51.95,35100.0,36.9647,36.9647,36.9149,36.9504,35100.0
2014-09-29 11:45:00,51.95,51.96,51.9,51.95,23300.0,36.9504,36.9575,36.9149,36.9504,23300.0
2014-09-29 11:50:00,51.94,51.96,51.94,51.96,15900.0,36.9433,36.9575,36.9433,36.9575,15900.0
2014-09-29 11:55:00,51.96,52.09,51.96,52.04,71800.0,36.9575,37.05,36.9575,37.0144,71800.0
2014-09-29 12:00:00,52.05,52.05,51.98,52.0,32300.0,37.0216,37.0216,36.9718,36.986,32300.0
2014-09-29 12:05:00,52.0,52.08,51.98,52.08,68900.0,36.986,37.0429,36.9718,37.0429,68900.0
2014-09-29 12:10:00,52.08,52.09,51.96,52.0,70000.0,37.0429,37.05,36.9575,36.986,70000.0
2014-09-29 12:15:00,51.99,51.99,51.9,51.92,56000.0,36.9789,36.9789,36.9149,36.9291,56000.0
2014-09-29 12:20:00,51.92,51.93,51.84,51.84,56700.0,36.9291,36.9362,36.8722,36.8722,56700.0
2014-09-29 12:25:00,51.84,51.84,51.71,51.75,45900.0,36.8722,36.8722,36.7797,36.8082,45900.0
2014-09-29 12:30:00,51.75,51.75,51.64,51.66,29100.0,36.8082,36.8082,36.7299,36.7442,29100.0
2014-09-29 12:35:00,51.66,51.67,51.61,51.64,21300.0,36.7442,36.7513,36.7086,36.7299,21300.0
2014-09-29 12:40:00,51.65,51.73,51.65,51.73,23600.0,36.7371,36.794,36.7371,36.794,23600.0
2014-09-29 12:45:00,51.72,51.72,51.66,51.69,20300.0,36.7868,36.7868,36.7442,36.7655,20300.0
2014-09-29 12:50:00,51.68,51.76,51.68,51.73,26600.0,36.7584,36.8153,36.7584,36.794,26600.0
2014-09-29 12:55:00,51.73,51.75,51.71,51.75,16700.0,36.794,36.8082,36.7797,36.8082,16700.0
2014-09-29 13:00:00,51.74,51.74,51.65,51.66,27500.0,36.8011,36.8011,36.7371,36.7442,27500.0
2014-09-29 13:05:00,51.66,51.69,51.65,51.69,22600.0,36.7442,36.7655,36.7371,36.7655,22600.0
2014-09-29 13:10:00,51.69,51.73,51.68,51.71,36300.0,36.7655,36.794,36.7584,36.7797,36300.0
2014-09-29 13:15:00,51.7,51.83,51.69,51.8,33400.0,36.7726,36.8651,36.7655,36.8437,33400.0
2014-09-29 13:20:00,51.8,51.81,51.71,51.71,19500.0,36.8437,36.8509,36.7797,36.7797,19500.0
2014-09-29 13:25:00,51.72,51.78,51.7,51.78,16000.0,36.7868,36.8295,36.7726,36.8295,16000.0
2014-09-29 13:30:00,51.78,51.83,51.77,51.78,32300.0,36.8295,36.8651,36.8224,36.8295,32300.0
2014-09-29 13:35:00,51.78,51.78,51.73,51.75,25500.0,36.8295,36.8295,36.794,36.8082,25500.0
2014-09-29 13:40:00,51.75,51.76,51.65,51.66,22100.0,36.8082,36.8153,36.7371,36.7442,22100.0
2014-09-29 13:45:00,51.66,51.66,51.61,51.62,24500.0,36.7442,36.7442,36.7086,36.7157,24500.0
2014-09-29 13:50:00,51.61,51.7,51.61,51.68,18300.0,36.7086,36.7726,36.7086,36.7584,18300.0
2014-09-29 13:55:00,51.68,51.68,51.63,51.66,20100.0,36.7584,36.7584,36.7228,36.7442,20100.0
2014-09-29 14:00:00,51.65,51.76,51.65,51.75,36000.0,36.7371,36.8153,36.7371,36.8082,36000.0
2014-09-29 14:05:00,51.75,51.75,51.66,51.68,35500.0,36.8082,36.8082,36.7442,36.7584,35500.0
2014-09-29 14:10:00,51.69,51.74,51.67,51.7,23700.0,36.7655,36.8011,36.7513,36.7726,23700.0
2014-09-29 14:15:00,51.7,51.71,51.63,51.63,54100.0,36.7726,36.7797,36.7228,36.7228,54100.0
2014-09-29 14:20:00,51.63,51.64,51.59,51.61,115500.0,36.7228,36.7299,36.6944,36.7086,115500.0
2014-09-29 14:25:00,51.61,51.61,51.55,51.56,94900.0,36.7086,36.7086,36.6659,36.673,94900.0
2014-09-29 14:30:00,51.56,51.58,51.53,51.58,87500.0,36.673,36.6873,36.6517,36.6873,87500.0
2014-09-29 14:35:00,51.58,51.6,51.55,51.57,42100.0,36.6873,36.7015,36.6659,36.6801,42100.0
2014-09-29 14:40:00,51.57,51.57,51.5,51.5,40300.0,36.6801,36.6801,36.6304,36.6304,40300.0
2014-09-29 14:45:00,51.5,51.54,51.5,51.53,51400.0,36.6304,36.6588,36.6304,36.6517,51400.0
2014-09-29 14:50:00,51.52,51.53,51.45,51.46,59700.0,36.6446,36.6517,36.5948,36.6019,59700.0
2014-09-29 14:55:00,51.45,51.58,51.42,51.55,89700.0,36.5948,36.6873,36.5735,36.6659,89700.0
2014-09-29 15:00:00,51.54,51.64,51.54,51.61,58100.0,36.6588,36.7299,36.6588,36.7086,58100.0
2014-09-29 15:05:00,51.62,51.68,51.59,51.62,63400.0,36.7157,36.7584,36.6944,36.7157,63400.0
2014-09-29 15:10:00,51.62,51.64,51.54,51.63,159300.0,36.7157,36.7299,36.6588,36.7228,159300.0
2014-09-29 15:15:00,51.62,51.66,51.57,51.65,85600.0,36.7157,36.7442,36.6801,36.7371,85600.0
2014-09-29 15:20:00,51.65,51.73,51.64,51.71,63800.0,36.7371,36.794,36.7299,36.7797,63800.0
2014-09-29 15:25:00,51.71,51.8,51.71,51.74,70500.0,36.7797,36.8437,36.7797,36.8011,70500.0
2014-09-29 15:30:00,51.75,51.77,51.72,51.76,61600.0,36.8082,36.8224,36.7868,36.8153,61600.0
2014-09-29 15:35:00,51.77,51.77,51.72,51.77,51900.0,36.8224,36.8224,36.7868,36.8224,51900.0
2014-09-29 15:40:00,51.77,51.77,51.65,51.7,92900.0,36.8224,36.8224,36.7371,36.7726,92900.0
2014-09-29 15:45:00,51.7,51.78,51.7,51.75,142100.0,36.7726,36.8295,36.7726,36.8082,142100.0
2014-09-29 15:50:00,51.74,51.75,51.59,51.66,191000.0,36.8011,36.8082,36.6944,36.7442,191000.0
2014-09-29 15:55:00,51.67,51.74,51.66,51.7,272100.0,36.7513,36.8011,36.7442,36.7726,272100.0
2014-09-30 09:30:00,51.7,51.77,51.57,51.77,103200.0,36.7726,36.8224,36.6801,36.8224,103200.0
2014-09-30 09:35:00,51.74,51.89,51.74,51.77,80400.0,36.8011,36.9078,36.8011,36.8224,80400.0
2014-09-30 09:40:00,51.75,51.75,51.6,51.6,60400.0,36.8082,36.8082,36.7015,36.7015,60400.0
2014-09-30 09:45:00,51.59,51.69,51.47,51.59,156200.0,36.6944,36.7655,36.609,36.6944,156200.0
2014-09-30 09:50:00,51.57,51.6,51.44,51.53,44600.0,36.6801,36.7015,36.5877,36.6517,44600.0
2014-09-30 09:55:00,51.53,51.54,51.43,51.46,53200.0,36.6517,36.6588,36.5806,36.6019,53200.0
2014-09-30 10:00:00,51.46,51.47,51.3,51.33,84900.0,36.6019,36.609,36.4881,36.5094,84900.0
2014-09-30 10:05:00,51.34,51.54,51.33,51.53,57000.0,36.5166,36.6588,36.5094,36.6517,57000.0
2014-09-30 10:10:00,51.53,51.56,51.48,51.51,62200.0,36.6517,36.673,36.6161,36.6375,62200.0
2014-09-30 10:15:00,51.51,51.55,51.46,51.48,94500.0,36.6375,36.6659,36.6019,36.6161,94500.0
2014-09-30 10:20:00,51.48,51.49,51.39,51.4,83600.0,36.6161,36.6232,36.5521,36.5592,83600.0
2014-09-30 10:25:00,51.4,51.45,51.39,51.42,40600.0,36.5592,36.5948,36.5521,36.5735,40600.0
2014-09-30 10:30:00,51.42,51.54,51.41,51.52,101300.0,36.5735,36.6588,36.5663,36.6446,101300.0
2014-09-30 10:35:00,51.52,51.65,51.49,51.65,44400.0,36.6446,36.7371,36.6232,36.7371,44400.0
2014-09-30 10:40:00,51.65,51.77,51.65,51.75,161400.0,36.7371,36.8224,36.7371,36.8082,161400.0
2014-09-30 10:45:00,51.75,51.89,51.74,51.85,148500.0,36.8082,36.9078,36.8011,36.8793,148500.0
2014-09-30 10:50:00,51.85,51.88,51.81,51.85,73600.0,36.8793,36.9006,36.8509,36.8793,73600.0
2014-09-30 10:55:00,51.86,51.93,51.86,51.91,60200.0,36.8864,36.9362,36.8864,36.922,60200.0
2014-09-30 11:00:00,51.9,51.91,51.86,51.89,48900.0,36.9149,36.922,36.8864,36.9078,48900.0
2014-09-30 11:05:00,51.89,51.96,51.88,51.9,50400.0,36.9078,36.9575,36.9006,36.9149,50400.0
2014-09-30 11:10:00,51.89,51.89,51.76,51.76,51500.0,36.9078,36.9078,36.8153,36.8153,51500.0
2014-09-30 11:15:00,51.76,51.79,51.71,51.74,29700.0,36.8153,36.8366,36.7797,36.8011,29700.0
2014-09-30 11:20:00,51.74,51.74,51.69,51.73,55500.0,36.8011,36.8011,36.7655,36.794,55500.0
2014-09-30 11:25:00,51.73,51.83,51.73,51.81,62300.0,36.794,36.8651,36.794,36.8509,62300.0
2014-09-30 11:30:00,51.81,51.82,51.72,51.74,58700.0,36.8509,36.858,36.7868,36.8011,58700.0
2014-09-30 11:35:00,51.74,51.78,51.73,51.73,31500.0,36.8011,36.8295,36.794,36.794,31500.0
2014-09-30 11:40:00,51.73,51.73,51.61,51.62,46800.0,36.794,36.794,36.7086,36.7157,46800.0
2014-09-30 11:45:00,51.61,51.61,51.55,51.55,24400.0,36.7086,36.7086,36.6659,36.6659,24400.0
2014-09-30 11:50:00,51.55,51.6,51.55,51.58,40200.0,36.6659,36.7015,36.6659,36.6873,40200.0
2014-09-30 11:55:00,51.58,51.6,51.57,51.6,32500.0,36.6873,36.7015,36.6801,36.7015,32500.0
2014-09-30 12:00:00,51.6,51.65,51.6,51.65,27100.0,36.7015,36.7371,36.7015,36.7371,27100.0
2014-09-30 12:05:00,51.65,51.65,51.61,51.64,25900.0,36.7371,36.7371,36.7086,36.7299,25900.0
2014-09-30 12:10:00,51.64,51.72,51.63,51.71,41300.0,36.7299,36.7868,36.7228,36.7797,41300.0
2014-09-30 12:15:00,51.72,51.75,51.7,51.73,24800.0,36.7868,36.8082,36.7726,36.794,24800.0
2014-09-30 12:20:00,51.73,51.74,51.62,51.63,31800.0,36.794,36.8011,36.7157,36.7228,31800.0
2014-09-30 12:25:00,51.63,51.65,51.54,51.54,26200.0,36.7228,36.7371,36.6588,36.6588,26200.0
2014-09-30 12:30:00,51.54,51.55,51.51,51.51,28400.0,36.6588,36.6659,36.6375,36.6375,28400.0
2014-09-30 12:35:00,51.5,51.5,51.35,51.37,46100.0,36.6304,36.6304,36.5237,36.5379,46100.0
2014-09-30 12:40:00,51.37,51.41,51.34,51.39,44600.0,36.5379,36.5663,36.5166,36.5521,44600.0
2014-09-30 12:45:00,51.4,51.47,51.38,51.42,34200.0,36.5592,36.609,36.545,36.5735,34200.0
2014-09-30 12:50:00,51.41,51.45,51.41,51.42,20500.0,36.5663,36.5948,36.5663,36.5735,20500.0
2014-09-30 12:55:00,51.43,51.44,51.37,51.38,22200.0,36.5806,36.5877,36.5379,36.545,22200.0
2014-09-30 13:00:00,51.38,51.43,51.37,51.4,24700.0,36.545,36.5806,36.5379,36.5592,24700.0
2014-09-30 13:05:00,51.4,51.49,51.4,51.43,26900.0,36.5592,36.6232,36.5592,36.5806,26900.0
2014-09-30 13:10:00,51.43,51.44,51.41,51.41,22800.0,36.5806,36.5877,36.5663,36.5663,22800.0
2014-09-30 13:15:00,51.41,51.47,51.41,51.42,21000.0,36.5663,36.609,36.5663,36.5735,21000.0
2014-09-30 13:20:00,51.43,51.43,51.34,51.35,23300.0,36.5806,36.5806,36.5166,36.5237,23300.0
2014-09-30 13:25:00,51.36,51.38,51.31,51.32,35300.0,36.5308,36.545,36.4952,36.5023,35300.0
2014-09-30 13:30:00,51.33,51.35,51.27,51.28,31300.0,36.5094,36.5237,36.4668,36.4739,31300.0
2014-09-30 13:35:00,51.28,51.32,51.26,51.26,22800.0,36.4739,36.5023,36.4597,36.4597,22800.0
2014-09-30 13:40:00,51.26,51.28,51.21,51.21,22400.0,36.4597,36.4739,36.4241,36.4241,22400.0
2014-09-30 13:45:00,51.21,51.22,51.14,51.19,36900.0,36.4241,36.4312,36.3743,36.4099,36900.0
2014-09-30 13:50:00,51.18,51.24,51.16,51.23,23400.0,36.4028,36.4454,36.3885,36.4383,23400.0
2014-09-30 13:55:00,51.23,51.24,51.19,51.23,23400.0,36.4383,36.4454,36.4099,36.4383,23400.0
2014-09-30 14:00:00,51.24,51.27,51.2,51.26,26400.0,36.4454,36.4668,36.417,36.4597,26400.0
2014-09-30 14:05:00,51.26,51.29,51.19,51.22,40900.0,36.4597,36.481,36.4099,36.4312,40900.0
2014-09-30 14:10:00,51.24,51.27,51.21,51.25,29200.0,36.4454,36.4668,36.4241,36.4525,29200.0
2014-09-30 14:15:00,51.26,51.27,51.18,51.2,80700.0,36.4597,36.4668,36.4028,36.417,80700.0
2014-09-30 14:20:00,51.19,51.25,51.18,51.24,80600.0,36.4099,36.4525,36.4028,36.4454,80600.0
2014-09-30 14:25:00,51.24,51.32,51.2,51.3,38400.0,36.4454,36.5023,36.417,36.4881,38400.0
2014-09-30 14:30:00,51.3,51.36,51.29,51.31,46700.0,36.4881,36.5308,36.481,36.4952,46700.0
2014-09-30 14:35:00,51.32,51.32,51.25,51.28,21600.0,36.5023,36.5023,36.4525,36.4739,21600.0
2014-09-30 14:40:00,51.27,51.27,51.21,51.25,37900.0,36.4668,36.4668,36.4241,36.4525,37900.0
2014-09-30 14:45:00,51.25,51.32,51.25,51.31,40600.0,36.4525,36.5023,36.4525,36.4952,40600.0
2014-09-30 14:50:00,51.31,51.32,51.26,51.26,27900.0,36.4952,36.5023,36.4597,36.4597,27900.0
2014-09-30 14:55:00,51.26,51.32,51.23,51.25,37100.0,36.4597,36.5023,36.4383,36.4525,37100.0
2014-09-30 15:00:00,51.25,51.26,51.19,51.24,78700.0,36.4525,36.4597,36.4099,36.4454,78700.0
2014-09-30 15:05:00,51.24,51.25,51.2,51.25,50400.0,36.4454,36.4525,36.417,36.4525,50400.0
2014-09-30 15:10:00,51.25,51.28,51.23,51.23,58900.0,36.4525,36.4739,36.4383,36.4383,58900.0
2014-09-30 15:15:00,51.23,51.32,51.22,51.31,65700.0,36.4383,36.5023,36.4312,36.4952,65700.0
2014-09-30 15:20:00,51.32,51.45,51.32,51.39,81400.0,36.5023,36.5948,36.5023,36.5521,81400.0
2014-09-30 15:25:00,51.39,51.4,51.32,51.33,65400.0,36.5521,36.5592,36.5023,36.5094,65400.0
2014-09-30 15:30:00,51.33,51.37,51.3,51.36,70700.0,36.5094,36.5379,36.4881,36.5308,70700.0
2014-09-30 15:35:00,51.36,51.42,51.34,51.34,80600.0,36.5308,36.5735,36.5166,36.5166,80600.0
2014-09-30 15:40:00,51.35,51.4,51.34,51.38,105400.0,36.5237,36.5592,36.5166,36.545,105400.0
2014-09-30 15:45:00,51.37,51.38,51.25,51.26,131500.0,36.5379,36.545,36.4525,36.4597,131500.0
2014-09-30 15:50:00,51.26,51.52,51.25,51.29,278300.0,36.4597,36.6446,36.4525,36.481,278300.0
2014-09-30 15:55:00,51.28,51.29,51.18,51.18,478200.0,36.4739,36.481,36.4028,36.4028,478200.0
2014-10-01 09:30:00,51.01,51.01,50.66,50.72,155200.0,36.5403,36.5403,36.2896,36.3326,155200.0
2014-10-01 09:35:00,50.73,50.73,50.57,50.58,153400.0,36.3398,36.3398,36.2251,36.2323,153400.0
2014-10-01 09:40:00,50.57,50.61,50.45,50.49,65800.0,36.2251,36.2538,36.1392,36.1678,65800.0
2014-10-01 09:45:00,50.5,50.58,50.46,50.58,111500.0,36.175,36.2323,36.1463,36.2323,111500.0
2014-10-01 09:50:00,50.57,50.68,50.51,50.55,110200.0,36.2251,36.3039,36.1822,36.2108,110200.0
2014-10-01 09:55:00,50.55,50.72,50.55,50.67,45400.0,36.2108,36.3326,36.2108,36.2968,45400.0
2014-10-01 10:00:00,50.67,50.67,50.53,50.54,45300.0,36.2968,36.2968,36.1965,36.2036,45300.0
2014-10-01 10:05:00,50.54,50.55,50.44,50.52,46100.0,36.2036,36.2108,36.132,36.1893,46100.0
2014-10-01 10:10:00,50.53,50.53,50.41,50.46,52200.0,36.1965,36.1965,36.1105,36.1463,52200.0
2014-10-01 10:15:00,50.46,50.63,50.46,50.59,36600.0,36.1463,36.2681,36.1463,36.2395,36600.0
2014-10-01 10:20:00,50.58,50.69,50.57,50.62,59900.0,36.2323,36.3111,36.2251,36.261,59900.0
2014-10-01 10:25:00,50.61,50.61,50.53,50.54,24500.0,36.2538,36.2538,36.1965,36.2036,24500.0
2014-10-01 10:30:00,50.54,50.54,50.45,50.5,38400.0,36.2036,36.2036,36.1392,36.175,38400.0
2014-10-01 10:35:00,50.51,50.52,50.39,50.43,72500.0,36.1822,36.1893,36.0962,36.1249,72500.0
2014-10-01 10:40:00,50.43,50.54,50.41,50.51,42000.0,36.1249,36.2036,36.1105,36.1822,42000.0
2014-10-01 10:45:00,50.52,50.6,50.48,50.56,27400.0,36.1893,36.2466,36.1607,36.218,27400.0
2014-10-01 10:50:00,50.56,50.63,50.53,50.57,34300.0,36.218,36.2681,36.1965,36.2251,34300.0
2014-10-01 10:55:00,50.58,50.59,50.51,50.58,37900.0,36.2323,36.2395,36.1822,36.2323,37900.0
2014-10-01 11:00:00,50.58,50.6,50.55,50.59,26300.0,36.2323,36.2466,36.2108,36.2395,26300.0
2014-10-01 11:05:00,50.59,50.66,50.58,50.59,27200.0,36.2395,36.2896,36.2323,36.2395,27200.0
2014-10-01 11:10:00,50.59,50.62,50.49,50.49,28800.0,36.2395,36.261,36.1678,36.1678,28800.0
2014-10-01 11:15:00,50.5,50.53,50.46,50.5,28900.0,36.175,36.1965,36.1463,36.175,28900.0
2014-10-01 11:20:00,50.51,50.54,50.48,50.5,33800.0,36.1822,36.2036,36.1607,36.175,33800.0
2014-10-01 11:25:00,50.5,50.51,50.4,50.43,36700.0,36.175,36.1822,36.1034,36.1249,36700.0
2014-10-01 11:30:00,50.43,50.44,50.36,50.39,43800.0,36.1249,36.132,36.0747,36.0962,43800.0
2014-10-01 11:35:00,50.39,50.47,50.39,50.45,28600.0,36.0962,36.1535,36.0962,36.1392,28600.0
2014-10-01 11:40:00,50.45,50.51,50.42,50.5,25100.0,36.1392,36.1822,36.1177,36.175,25100.0
2014-10-01 11:45:00,50.51,50.51,50.35,50.37,38600.0,36.1822,36.1822,36.0675,36.0819,38600.0
2014-10-01 11:50:00,50.38,50.45,50.38,50.44,20900.0,36.089,36.1392,36.089,36.132,20900.0
2014-10-01 11:55:00,50.43,50.46,50.43,50.44,25100.0,36.1249,36.1463,36.1249,36.132,25100.0
2014-10-01 12:00:00,50.44,50.47,50.41,50.42,30200.0,36.132,36.1535,36.1105,36.1177,30200.0
2014-10-01 12:05:00,50.43,50.48,50.38,50.48,18000.0,36.1249,36.1607,36.089,36.1607,18000.0
2014-10-01 12:10:00,50.48,50.48,50.37,50.39,35300.0,36.1607,36.1607,36.0819,36.0962,35300.0
2014-10-01 12:15:00,50.39,50.43,50.38,50.38,42400.0,36.0962,36.1249,36.089,36.089,42400.0
2014-10-01 12:20:00,50.38,50.41,50.33,50.41,27700.0,36.089,36.1105,36.0532,36.1105,27700.0
2014-10-01 12:25:00,50.4,50.53,50.4,50.52,34300.0,36.1034,36.1965,36.1034,36.1893,34300.0
2014-10-01 12:30:00,50.52,50.52,50.36,50.43,28700.0,36.1893,36.1893,36.0747,36.1249,28700.0
2014-10-01 12:35:00,50.43,50.46,50.41,50.44,83800.0,36.1249,36.1463,36.1105,36.132,83800.0
2014-10-01 12:40:00,50.43,50.49,50.4,50.48,69900.0,36.1249,36.1678,36.1034,36.1607,69900.0
2014-10-01 12:45:00,50.48,50.51,50.37,50.37,32200.0,36.1607,36.1822,36.0819,36.0819,32200.0
2014-10-01 12:50:00,50.36,50.46,50.36,50.44,23600.0,36.0747,36.1463,36.0747,36.132,23600.0
2014-10-01 12:55:00,50.45,50.46,50.4,50.42,31100.0,36.1392,36.1463,36.1034,36.1177,31100.0
2014-10-01 13:00:00,50.42,50.46,50.4,50.44,34600.0,36.1177,36.1463,36.1034,36.132,34600.0
2014-10-01 13:05:00,50.44,50.44,50.34,50.36,27300.0,36.132,36.132,36.0604,36.0747,27300.0
2014-10-01 13:10:00,50.36,50.45,50.36,50.41,25300.0,36.0747,36.1392,36.0747,36.1105,25300.0
2014-10-01 13:15:00,50.41,50.45,50.38,50.41,37300.0,36.1105,36.1392,36.089,36.1105,37300.0
2014-10-01 13:20:00,50.41,50.44,50.38,50.42,32700.0,36.1105,36.132,36.089,36.1177,32700.0
2014-10-01 13:25:00,50.42,50.44,50.37,50.39,56100.0,36.1177,36.132,36.0819,36.0962,56100.0
2014-10-01 13:30:00,50.39,50.46,50.37,50.41,54700.0,36.0962,36.1463,36.0819,36.1105,54700.0
2014-10-01 13:35:00,50.41,50.41,50.35,50.36,35200.0,36.1105,36.1105,36.0675,36.0747,35200.0
2014-10-01 13:40:00,50.36,50.38,50.35,50.35,50900.0,36.0747,36.089,36.0675,36.0675,50900.0
2014-10-01 13:45:00,50.35,50.4,50.3,50.32,59700.0,36.0675,36.1034,36.0317,36.0461,59700.0
2014-10-01 13:50:00,50.31,50.34,50.28,50.3,32400.0,36.0389,36.0604,36.0174,36.0317,32400.0
2014-10-01 13:55:00,50.29,50.33,50.25,50.32,63800.0,36.0246,36.0532,35.9959,36.0461,63800.0
2014-10-01 14:00:00,50.33,50.43,50.31,50.42,28200.0,36.0532,36.1249,36.0389,36.1177,28200.0
2014-10-01 14:05:00,50.42,50.49,50.42,50.47,41700.0,36.1177,36.1678,36.1177,36.1535,41700.0
2014-10-01 14:10:00,50.47,50.48,50.41,50.42,67300.0,36.1535,36.1607,36.1105,36.1177,67300.0
2014-10-01 14:15:00,50.42,50.43,50.37,50.43,32000.0,36.1177,36.1249,36.0819,36.1249,32000.0
2014-10-01 14:20:00,50.44,50.44,50.34,50.4,36600.0,36.132,36.132,36.0604,36.1034,36600.0
2014-10-01 14:25:00,50.4,50.42,50.36,50.38,36600.0,36.1034,36.1177,36.0747,36.089,36600.0
2014-10-01 14:30:00,50.38,50.4,50.32,50.34,38300.0,36.089,36.1034,36.0461,36.0604,38300.0
2014-10-01 14:35:00,50.35,50.37,50.32,50.36,30700.0,36.0675,36.0819,36.0461,36.0747,30700.0
2014-10-01 14:40:00,50.37,50.41,50.33,50.36,48200.0,36.0819,36.1105,36.0532,36.0747,48200.0
2014-10-01 14:45:00,50.37,50.41,50.36,50.41,63400.0,36.0819,36.1105,36.0747,36.1105,63400.0
2014-10-01 14:50:00,50.42,50.42,50.35,50.36,40000.0,36.1177,36.1177,36.0675,36.0747,40000.0
2014-10-01 14:55:00,50.36,50.36,50.27,50.28,45900.0,36.0747,36.0747,36.0102,36.0174,45900.0
2014-10-01 15:00:00,50.28,50.34,50.27,50.31,39300.0,36.0174,36.0604,36.0102,36.0389,39300.0
2014-10-01 15:05:00,50.3,50.36,50.25,50.26,61500.0,36.0317,36.0747,35.9959,36.0031,61500.0
2014-10-01 15:10:00,50.26,50.38,50.26,50.37,59200.0,36.0031,36.089,36.0031,36.0819,59200.0
2014-10-01 15:15:00,50.37,50.46,50.34,50.4,108300.0,36.0819,36.1463,36.0604,36.1034,108300.0
2014-10-01 15:20:00,50.41,50.43,50.36,50.36,90000.0,36.1105,36.1249,36.0747,36.0747,90000.0
2014-10-01 15:25:00,50.36,50.48,50.36,50.46,60600.0,36.0747,36.1607,36.0747,36.1463,60600.0
2014-10-01 15:30:00,50.45,50.55,50.45,50.51,96000.0,36.1392,36.2108,36.1392,36.1822,96000.0
2014-10-01 15:35:00,50.51,50.54,50.48,50.53,77400.0,36.1822,36.2036,36.1607,36.1965,77400.0
2014-10-01 15:40:00,50.53,50.64,50.52,50.56,130900.0,36.1965,36.2753,36.1893,36.218,130900.0
2014-10-01 15:45:00,50.56,50.68,50.54,50.68,193500.0,36.218,36.3039,36.2036,36.3039,193500.0
2014-10-01 15:50:00,50.68,50.68,50.54,50.57,189000.0,36.3039,36.3039,36.2036,36.2251,189000.0
2014-10-01 15:55:00,50.57,50.65,50.51,50.51,323200.0,36.2251,36.2824,36.1822,36.1822,323200.0
2014-10-02 09:30:00,50.53,50.9,50.53,50.73,179000.0,36.1965,36.4615,36.1965,36.3398,179000.0
2014-10-02 09:35:00,50.72,50.84,50.66,50.67,64200.0,36.3326,36.4186,36.2896,36.2968,64200.0
2014-10-02 09:40:00,50.66,50.77,50.53,50.55,191000.0,36.2896,36.3684,36.1965,36.2108,191000.0
2014-10-02 09:45:00,50.54,50.57,50.45,50.52,56000.0,36.2036,36.2251,36.1392,36.1893,56000.0
2014-10-02 09:50:00,50.53,50.57,50.41,50.44,59300.0,36.1965,36.2251,36.1105,36.132,59300.0
2014-10-02 09:55:00,50.46,50.55,50.45,50.51,52500.0,36.1463,36.2108,36.1392,36.1822,52500.0
2014-10-02 10:00:00,50.52,50.52,50.4,50.49,60800.0,36.1893,36.1893,36.1034,36.1678,60800.0
2014-10-02 10:05:00,50.49,50.54,50.42,50.5,66400.0,36.1678,36.2036,36.1177,36.175,66400.0
2014-10-02 10:10:00,50.49,50.53,50.35,50.38,44400.0,36.1678,36.1965,36.0675,36.089,44400.0
2014-10-02 10:15:00,50.39,50.5,50.39,50.44,107900.0,36.0962,36.175,36.0962,36.132,107900.0
2014-10-02 10:20:00,50.44,50.59,50.44,50.55,44300.0,36.132,36.2395,36.132,36.2108,44300.0
2014-10-02 10:25:00,50.55,50.56,50.48,50.51,119900.0,36.2108,36.218,36.1607,36.1822,119900.0
2014-10-02 10:30:00,50.5,50.51,50.39,50.41,66500.0,36.175,36.1822,36.0962,36.1105,66500.0
2014-10-02 10:35:00,50.4,50.41,50.36,50.4,87400.0,36.1034,36.1105,36.0747,36.1034,87400.0
2014-10-02 10:40:00,50.41,50.41,50.33,50.38,48800.0,36.1105,36.1105,36.0532,36.089,48800.0
2014-10-02 10:45:00,50.37,50.4,50.32,50.35,40300.0,36.0819,36.1034,36.0461,36.0675,40300.0
2014-10-02 10:50:00,50.34,50.35,50.28,50.3,28700.0,36.0604,36.0675,36.0174,36.0317,28700.0
2014-10-02 10:55:00,50.31,50.33,50.25,50.27,33500.0,36.0389,36.0532,35.9959,36.0102,33500.0
2014-10-02 11:00:00,50.27,50.3,50.23,50.28,50600.0,36.0102,36.0317,35.9816,36.0174,50600.0
2014-10-02 11:05:00,50.29,50.32,50.24,50.24,76700.0,36.0246,36.0461,35.9887,35.9887,76700.0
2014-10-02 11:10:00,50.25,50.3,50.24,50.29,43500.0,35.9959,36.0317,35.9887,36.0246,43500.0
2014-10-02 11:15:00,50.3,50.32,50.26,50.26,24200.0,36.0317,36.0461,36.0031,36.0031,24200.0
2014-10-02 11:20:00,50.27,50.27,50.23,50.25,19700.0,36.0102,36.0102,35.9816,35.9959,19700.0
2014-10-02 11:25:00,50.25,50.29,50.23,50.26,35600.0,35.9959,36.0246,35.9816,36.0031,35600.0
2014-10-02 11:30:00,50.27,50.29,50.16,50.19,76100.0,36.0102,36.0246,35.9314,35.9529,76100.0
2014-10-02 11:35:00,50.19,50.2,50.07,50.13,80600.0,35.9529,35.9601,35.867,35.91,80600.0
2014-10-02 11:40:00,50.13,50.14,50.01,50.07,76100.0,35.91,35.9171,35.824,35.867,76100.0
2014-10-02 11:45:00,50.08,50.18,50.05,50.13,87300.0,35.8741,35.9458,35.8526,35.91,87300.0
2014-10-02 11:50:00,50.13,50.16,50.08,50.09,91500.0,35.91,35.9314,35.8741,35.8813,91500.0
2014-10-02 11:55:00,50.09,50.12,50.07,50.09,82200.0,35.8813,35.9028,35.867,35.8813,82200.0
2014-10-02 12:00:00,50.1,50.12,50.08,50.08,24900.0,35.8885,35.9028,35.8741,35.8741,24900.0
2014-10-02 12:05:00,50.08,50.16,50.07,50.11,46400.0,35.8741,35.9314,35.867,35.8956,46400.0
2014-10-02 12:10:00,50.12,50.15,50.05,50.12,68600.0,35.9028,35.9243,35.8526,35.9028,68600.0
2014-10-02 12:15:00,50.12,50.12,50.04,50.07,29700.0,35.9028,35.9028,35.8455,35.867,29700.0
2014-10-02 12:20:00,50.07,50.12,50.06,50.1,25300.0,35.867,35.9028,35.8598,35.8885,25300.0
2014-10-02 12:25:00,50.1,50.11,50.05,50.11,15000.0,35.8885,35.8956,35.8526,35.8956,15000.0
2014-10-02 12:30:00,50.11,50.14,50.01,50.04,25100.0,35.8956,35.9171,35.824,35.8455,25100.0
2014-10-02 12:35:00,50.05,50.05,50.02,50.04,12300.0,35.8526,35.8526,35.8312,35.8455,12300.0
2014-10-02 12:40:00,50.03,50.12,50.03,50.11,45100.0,35.8383,35.9028,35.8383,35.8956,45100.0
2014-10-02 12:45:00,50.11,50.18,50.09,50.12,71300.0,35.8956,35.9458,35.8813,35.9028,71300.0
2014-10-02 12:50:00,50.12,50.22,50.11,50.21,53300.0,35.9028,35.9744,35.8956,35.9673,53300.0
2014-10-02 12:55:00,50.21,50.26,50.15,50.24,48900.0,35.9673,36.0031,35.9243,35.9887,48900.0
2014-10-02 13:00:00,50.24,50.25,50.21,50.24,38800.0,35.9887,35.9959,35.9673,35.9887,38800.0
2014-10-02 13:05:00,50.24,50.25,50.16,50.19,25000.0,35.9887,35.9959,35.9314,35.9529,25000.0
2014-10-02 13:10:00,50.18,50.23,50.18,50.23,22600.0,35.9458,35.9816,35.9458,35.9816,22600.0
2014-10-02 13:15:00,50.22,50.31,50.22,50.31,66200.0,35.9744,36.0389,35.9744,36.0389,66200.0
2014-10-02 13:20:00,50.3,50.31,50.27,50.3,39500.0,36.0317,36.0389,36.0102,36.0317,39500.0
2014-10-02 13:25:00,50.3,50.35,50.3,50.35,52600.0,36.0317,36.0675,36.0317,36.0675,52600.0
2014-10-02 13:30:00,50.35,50.36,50.3,50.3,52400.0,36.0675,36.0747,36.0317,36.0317,52400.0
2014-10-02 13:35:00,50.3,50.31,50.21,50.23,67800.0,36.0317,36.0389,35.9673,35.9816,67800.0
2014-10-02 13:40:00,50.23,50.25,50.18,50.2,69300.0,35.9816,35.9959,35.9458,35.9601,69300.0
2014-10-02 13:45:00,50.2,50.25,50.17,50.18,21300.0,35.9601,35.9959,35.9386,35.9458,21300.0
2014-10-02 13:50:00,50.18,50.24,50.18,50.23,34800.0,35.9458,35.9887,35.9458,35.9816,34800.0
2014-10-02 13:55:00,50.23,50.25,50.2,50.2,18900.0,35.9816,35.9959,35.9601,35.9601,18900.0
2014-10-02 14:00:00,50.21,50.25,50.2,50.23,31800.0,35.9673,35.9959,35.9601,35.9816,31800.0
2014-10-02 14:05:00,50.22,50.31,50.22,50.3,31700.0,35.9744,36.0389,35.9744,36.0317,31700.0
2014-10-02 14:10:00,50.3,50.33,50.25,50.32,41100.0,36.0317,36.0532,35.9959,36.0461,41100.0
2014-10-02 14:15:00,50.32,50.32,50.25,50.26,23000.0,36.0461,36.0461,35.9959,36.0031,23000.0
2014-10-02 14:20:00,50.26,50.28,50.23,50.26,25900.0,36.0031,36.0174,35.9816,36.0031,25900.0
2014-10-02 14:25:00,50.26,50.33,50.26,50.31,76800.0,36.0031,36.0532,36.0031,36.0389,76800.0
2014-10-02 14:30:00,50.31,50.32,50.24,50.27,27900.0,36.0389,36.0461,35.9887,36.0102,27900.0
2014-10-02 14:35:00,50.27,50.32,50.25,50.3,47200.0,36.0102,36.0461,35.9959,36.0317,47200.0
2014-10-02 14:40:00,50.3,50.43,50.29,50.41,62500.0,36.0317,36.1249,36.0246,36.1105,62500.0
2014-10-02 14:45:00,50.41,50.47,50.4,50.46,35800.0,36.1105,36.1535,36.1034,36.1463,35800.0
2014-10-02 14:50:00,50.46,50.51,50.43,50.47,52100.0,36.1463,36.1822,36.1249,36.1535,52100.0
2014-10-02 14:55:00,50.48,50.48,50.42,50.43,27700.0,36.1607,36.1607,36.1177,36.1249,27700.0
2014-10-02 15:00:00,50.43,50.43,50.34,50.35,107500.0,36.1249,36.1249,36.0604,36.0675,107500.0
2014-10-02 15:05:00,50.34,50.35,50.3,50.32,83300.0,36.0604,36.0675,36.0317,36.0461,83300.0
2014-10-02 15:10:00,50.32,50.36,50.31,50.33,43400.0,36.0461,36.0747,36.0389,36.0532,43400.0
2014-10-02 15:15:00,50.33,50.33,50.22,50.23,60500.0,36.0532,36.0532,35.9744,35.9816,60500.0
2014-10-02 15:20:00,50.23,50.25,50.18,50.23,115700.0,35.9816,35.9959,35.9458,35.9816,115700.0
2014-10-02 15:25:00,50.23,50.26,50.21,50.25,44800.0,35.9816,36.0031,35.9673,35.9959,44800.0
2014-10-02 15:30:00,50.25,50.26,50.18,50.21,74100.0,35.9959,36.0031,35.9458,35.9673,74100.0
2014-10-02 15:35:00,50.22,50.26,50.2,50.25,54700.0,35.9744,36.0031,35.9601,35.9959,54700.0
2014-10-02 15:40:00,50.25,50.25,50.16,50.21,68300.0,35.9959,35.9959,35.9314,35.9673,68300.0
2014-10-02 15:45:00,50.21,50.25,50.19,50.25,187900.0,35.9673,35.9959,35.9529,35.9959,187900.0
2014-10-02 15:50:00,50.24,50.27,50.21,50.23,235400.0,35.9887,36.0102,35.9673,35.9816,235400.0
2014-10-02 15:55:00,50.23,50.29,50.2,50.2,143300.0,35.9816,36.0246,35.9601,35.9601,143300.0
2014-10-03 09:30:00,50.51,50.6,50.4,50.45,78100.0,36.1822,36.2466,36.1034,36.1392,78100.0
2014-10-03 09:35:00,50.46,50.54,50.44,50.52,45300.0,36.1463,36.2036,36.132,36.1893,45300.0
2014-10-03 09:40:00,50.52,50.75,50.43,50.72,171600.0,36.1893,36.3541,36.1249,36.3326,171600.0
2014-10-03 09:45:00,50.69,50.83,50.67,50.77,220900.0,36.3111,36.4114,36.2968,36.3684,220900.0
2014-10-03 09:50:00,50.78,50.78,50.7,50.71,32700.0,36.3756,36.3756,36.3183,36.3254,32700.0
2014-10-03 09:55:00,50.71,50.77,50.68,50.71,79800.0,36.3254,36.3684,36.3039,36.3254,79800.0
2014-10-03 10:00:00,50.72,50.79,50.7,50.77,95400.0,36.3326,36.3827,36.3183,36.3684,95400.0
2014-10-03 10:05:00,50.77,50.86,50.77,50.85,49900.0,36.3684,36.4329,36.3684,36.4257,49900.0
2014-10-03 10:10:00,50.84,50.85,50.77,50.78,45900.0,36.4186,36.4257,36.3684,36.3756,45900.0
2014-10-03 10:15:00,50.78,50.79,50.73,50.75,26400.0,36.3756,36.3827,36.3398,36.3541,26400.0
2014-10-03 10:20:00,50.74,50.75,50.67,50.68,55100.0,36.3469,36.3541,36.2968,36.3039,55100.0
2014-10-03 10:25:00,50.69,50.73,50.68,50.69,49200.0,36.3111,36.3398,36.3039,36.3111,49200.0
2014-10-03 10:30:00,50.7,50.76,50.68,50.76,27900.0,36.3183,36.3612,36.3039,36.3612,27900.0
2014-10-03 10:35:00,50.75,50.84,50.73,50.8,53500.0,36.3541,36.4186,36.3398,36.3899,53500.0
2014-10-03 10:40:00,50.81,50.93,50.79,50.9,95400.0,36.3971,36.483,36.3827,36.4615,95400.0
2014-10-03 10:45:00,50.91,50.99,50.87,50.99,36600.0,36.4687,36.526,36.44,36.526,36600.0
2014-10-03 10:50:00,50.99,50.99,50.9,50.95,91200.0,36.526,36.526,36.4615,36.4973,91200.0
2014-10-03 10:55:00,50.94,50.95,50.88,50.9,89700.0,36.4902,36.4973,36.4472,36.4615,89700.0
2014-10-03 11:00:00,50.89,50.96,50.87,50.89,85800.0,36.4544,36.5045,36.44,36.4544,85800.0
2014-10-03 11:05:00,50.9,50.91,50.88,50.88,84700.0,36.4615,36.4687,36.4472,36.4472,84700.0
2014-10-03 11:10:00,50.89,50.89,50.85,50.87,23700.0,36.4544,36.4544,36.4257,36.44,23700.0
2014-10-03 11:15:00,50.87,50.88,50.82,50.83,20900.0,36.44,36.4472,36.4042,36.4114,20900.0
2014-10-03 11:20:00,50.83,50.84,50.8,50.81,27900.0,36.4114,36.4186,36.3899,36.3971,27900.0
2014-10-03 11:25:00,50.82,50.85,50.79,50.82,47300.0,36.4042,36.4257,36.3827,36.4042,47300.0
2014-10-03 11:30:00,50.83,50.83,50.8,50.81,53400.0,36.4114,36.4114,36.3899,36.3971,53400.0
2014-10-03 11:35:00,50.8,50.81,50.74,50.76,19300.0,36.3899,36.3971,36.3469,36.3612,19300.0
2014-10-03 11:40:00,50.76,50.78,50.71,50.72,35600.0,36.3612,36.3756,36.3254,36.3326,35600.0
2014-10-03 11:45:00,50.72,50.73,50.66,50.68,41600.0,36.3326,36.3398,36.2896,36.3039,41600.0
2014-10-03 11:50:00,50.67,50.7,50.66,50.69,24400.0,36.2968,36.3183,36.2896,36.3111,24400.0
2014-10-03 11:55:00,50.68,50.76,50.65,50.73,44300.0,36.3039,36.3612,36.2824,36.3398,44300.0
2014-10-03 12:00:00,50.73,50.79,50.72,50.78,28800.0,36.3398,36.3827,36.3326,36.3756,28800.0
2014-10-03 12:05:00,50.79,50.79,50.7,50.71,55800.0,36.3827,36.3827,36.3183,36.3254,55800.0
2014-10-03 12:10:00,50.71,50.78,50.7,50.76,21500.0,36.3254,36.3756,36.3183,36.3612,21500.0
2014-10-03 12:15:00,50.77,50.79,50.75,50.79,25100.0,36.3684,36.3827,36.3541,36.3827,25100.0
2014-10-03 12:20:00,50.77,50.79,50.76,50.78,21600.0,36.3684,36.3827,36.3612,36.3756,21600.0
2014-10-03 12:25:00,50.78,50.79,50.77,50.78,36100.0,36.3756,36.3827,36.3684,36.3756,36100.0
2014-10-03 12:30:00,50.78,50.79,50.75,50.78,45200.0,36.3756,36.3827,36.3541,36.3756,45200.0
2014-10-03 12:35:00,50.78,50.79,50.75,50.76,30500.0,36.3756,36.3827,36.3541,36.3612,30500.0
2014-10-03 12:40:00,50.77,50.79,50.74,50.76,46300.0,36.3684,36.3827,36.3469,36.3612,46300.0
2014-10-03 12:45:00,50.77,50.77,50.73,50.75,45700.0,36.3684,36.3684,36.3398,36.3541,45700.0
2014-10-03 12:50:00,50.75,50.78,50.71,50.74,59500.0,36.3541,36.3756,36.3254,36.3469,59500.0
2014-10-03 12:55:00,50.73,50.74,50.68,50.7,49400.0,36.3398,36.3469,36.3039,36.3183,49400.0
2014-10-03 13:00:00,50.71,50.74,50.71,50.72,28600.0,36.3254,36.3469,36.3254,36.3326,28600.0
2014-10-03 13:05:00,50.72,50.76,50.72,50.75,18600.0,36.3326,36.3612,36.3326,36.3541,18600.0
2014-10-03 13:10:00,50.75,50.75,50.71,50.71,25900.0,36.3541,36.3541,36.3254,36.3254,25900.0
2014-10-03 13:15:00,50.71,50.72,50.67,50.68,25500.0,36.3254,36.3326,36.2968,36.3039,25500.0
2014-10-03 13:20:00,50.69,50.72,50.67,50.68,50500.0,36.3111,36.3326,36.2968,36.3039,50500.0
2014-10-03 13:25:00,50.69,50.73,50.69,50.72,10500.0,36.3111,36.3398,36.3111,36.3326,10500.0
2014-10-03 13:30:00,50.73,50.74,50.7,50.7,27000.0,36.3398,36.3469,36.3183,36.3183,27000.0
2014-10-03 13:35:00,50.7,50.72,50.69,50.7,42300.0,36.3183,36.3326,36.3111,36.3183,42300.0
2014-10-03 13:40:00,50.7,50.71,50.69,50.7,21700.0,36.3183,36.3254,36.3111,36.3183,21700.0
2014-10-03 13:45:00,50.69,50.7,50.66,50.69,22400.0,36.3111,36.3183,36.2896,36.3111,22400.0
2014-10-03 13:50:00,50.69,50.78,50.69,50.77,50800.0,36.3111,36.3756,36.3111,36.3684,50800.0
2014-10-03 13:55:00,50.76,50.82,50.76,50.79,40400.0,36.3612,36.4042,36.3612,36.3827,40400.0
2014-10-03 14:00:00,50.79,50.83,50.79,50.81,46000.0,36.3827,36.4114,36.3827,36.3971,46000.0
2014-10-03 14:05:00,50.81,50.83,50.78,50.8,29200.0,36.3971,36.4114,36.3756,36.3899,29200.0
2014-10-03 14:10:00,50.8,50.82,50.79,50.81,36700.0,36.3899,36.4042,36.3827,36.3971,36700.0
2014-10-03 14:15:00,50.82,50.82,50.76,50.79,48100.0,36.4042,36.4042,36.3612,36.3827,48100.0
2014-10-03 14:20:00,50.79,50.79,50.75,50.76,36300.0,36.3827,36.3827,36.3541,36.3612,36300.0
2014-10-03 14:25:00,50.77,50.8,50.75,50.76,36200.0,36.3684,36.3899,36.3541,36.3612,36200.0
2014-10-03 14:30:00,50.76,50.79,50.76,50.78,25400.0,36.3612,36.3827,36.3612,36.3756,25400.0
2014-10-03 14:35:00,50.77,50.81,50.77,50.78,30000.0,36.3684,36.3971,36.3684,36.3756,30000.0
2014-10-03 14:40:00,50.78,50.83,50.78,50.81,86100.0,36.3756,36.4114,36.3756,36.3971,86100.0
2014-10-03 14:45:00,50.82,50.84,50.79,50.84,37300.0,36.4042,36.4186,36.3827,36.4186,37300.0
2014-10-03 14:50:00,50.83,50.84,50.83,50.83,15800.0,36.4114,36.4186,36.4114,36.4114,15800.0
2014-10-03 14:55:00,50.84,50.84,50.81,50.82,54800.0,36.4186,36.4186,36.3971,36.4042,54800.0
2014-10-03 15:00:00,50.82,50.93,50.8,50.92,116400.0,36.4042,36.483,36.3899,36.4759,116400.0
2014-10-03 15:05:00,50.93,50.96,50.89,50.9,103300.0,36.483,36.5045,36.4544,36.4615,103300.0
2014-10-03 15:10:00,50.9,50.93,50.87,50.9,59700.0,36.4615,36.483,36.44,36.4615,59700.0
2014-10-03 15:15:00,50.89,50.93,50.88,50.9,44300.0,36.4544,36.483,36.4472,36.4615,44300.0
2014-10-03 15:20:00,50.9,50.9,50.87,50.87,34300.0,36.4615,36.4615,36.44,36.44,34300.0
2014-10-03 15:25:00,50.87,50.93,50.86,50.89,54500.0,36.44,36.483,36.4329,36.4544,54500.0
2014-10-03 15:30:00,50.89,50.9,50.84,50.85,64500.0,36.4544,36.4615,36.4186,36.4257,64500.0
2014-10-03 15:35:00,50.85,50.85,50.8,50.81,83000.0,36.4257,36.4257,36.3899,36.3971,83000.0
2014-10-03 15:40:00,50.82,50.85,50.8,50.81,114100.0,36.4042,36.4257,36.3899,36.3971,114100.0
2014-10-03 15:45:00,50.82,50.94,50.81,50.94,135500.0,36.4042,36.4902,36.3971,36.4902,135500.0
2014-10-03 15:50:00,50.94,50.94,50.84,50.86,219700.0,36.4902,36.4902,36.4186,36.4329,219700.0
2014-10-03 15:55:00,50.87,50.9,50.83,50.85,263500.0,36.44,36.4615,36.4114,36.4257,263500.0
2014-10-06 09:30:00,51.07,51.22,51.0,51.18,194800.0,36.5833,36.6908,36.5332,36.6621,194800.0
2014-10-06 09:35:00,51.19,51.19,50.95,51.07,71300.0,36.6693,36.6693,36.4973,36.5833,71300.0
2014-10-06 09:40:00,51.06,51.1,50.97,51.05,43800.0,36.5761,36.6048,36.5117,36.569,43800.0
2014-10-06 09:45:00,51.05,51.13,50.98,51.04,45800.0,36.569,36.6263,36.5188,36.5618,45800.0
2014-10-06 09:50:00,51.03,51.07,50.95,50.95,67400.0,36.5547,36.5833,36.4973,36.4973,67400.0
2014-10-06 09:55:00,50.93,51.01,50.93,50.93,33200.0,36.483,36.5403,36.483,36.483,33200.0
2014-10-06 10:00:00,50.94,51.01,50.9,50.92,36300.0,36.4902,36.5403,36.4615,36.4759,36300.0
2014-10-06 10:05:00,50.93,51.02,50.91,50.99,43000.0,36.483,36.5475,36.4687,36.526,43000.0
2014-10-06 10:10:00,50.98,51.02,50.95,51.0,35200.0,36.5188,36.5475,36.4973,36.5332,35200.0
2014-10-06 10:15:00,50.99,51.03,50.97,50.99,53700.0,36.526,36.5547,36.5117,36.526,53700.0
2014-10-06 10:20:00,50.99,51.01,50.95,50.99,47100.0,36.526,36.5403,36.4973,36.526,47100.0
2014-10-06 10:25:00,51.0,51.01,50.97,50.98,26200.0,36.5332,36.5403,36.5117,36.5188,26200.0
2014-10-06 10:30:00,50.98,51.01,50.94,51.0,37700.0,36.5188,36.5403,36.4902,36.5332,37700.0
2014-10-06 10:35:00,51.0,51.06,50.99,51.03,32500.0,36.5332,36.5761,36.526,36.5547,32500.0
2014-10-06 10:40:00,51.04,51.08,51.03,51.05,24800.0,36.5618,36.5905,36.5547,36.569,24800.0
2014-10-06 10:45:00,51.05,51.07,50.99,51.0,29800.0,36.569,36.5833,36.526,36.5332,29800.0
2014-10-06 10:50:00,50.99,50.99,50.91,50.91,93200.0,36.526,36.526,36.4687,36.4687,93200.0
2014-10-06 10:55:00,50.9,50.91,50.85,50.91,45900.0,36.4615,36.4687,36.4257,36.4687,45900.0
2014-10-06 11:00:00,50.91,50.94,50.89,50.92,20800.0,36.4687,36.4902,36.4544,36.4759,20800.0
2014-10-06 11:05:00,50.91,51.0,50.9,51.0,89300.0,36.4687,36.5332,36.4615,36.5332,89300.0
2014-10-06 11:10:00,50.99,51.03,50.98,51.02,21200.0,36.526,36.5547,36.5188,36.5475,21200.0
2014-10-06 11:15:00,51.01,51.03,50.94,50.96,76500.0,36.5403,36.5547,36.4902,36.5045,76500.0
2014-10-06 11:20:00,50.96,50.96,50.85,50.88,54300.0,36.5045,36.5045,36.4257,36.4472,54300.0
2014-10-06 11:25:00,50.88,50.95,50.87,50.89,65900.0,36.4472,36.4973,36.44,36.4544,65900.0
2014-10-06 11:30:00,50.9,50.99,50.89,50.96,54000.0,36.4615,36.526,36.4544,36.5045,54000.0
2014-10-06 11:35:00,50.97,50.97,50.86,50.86,31700.0,36.5117,36.5117,36.4329,36.4329,31700.0
2014-10-06 11:40:00,50.87,50.88,50.78,50.78,42700.0,36.44,36.4472,36.3756,36.3756,42700.0
2014-10-06 11:45:00,50.78,50.78,50.69,50.74,52600.0,36.3756,36.3756,36.3111,36.3469,52600.0
2014-10-06 11:50:00,50.73,50.76,50.71,50.72,13200.0,36.3398,36.3612,36.3254,36.3326,13200.0
2014-10-06 11:55:00,50.72,50.76,50.7,50.75,22300.0,36.3326,36.3612,36.3183,36.3541,22300.0
2014-10-06 12:00:00,50.75,50.76,50.71,50.73,20000.0,36.3541,36.3612,36.3254,36.3398,20000.0
2014-10-06 12:05:00,50.74,50.83,50.73,50.81,17200.0,36.3469,36.4114,36.3398,36.3971,17200.0
2014-10-06 12:10:00,50.82,50.82,50.77,50.78,36500.0,36.4042,36.4042,36.3684,36.3756,36500.0
2014-10-06 12:15:00,50.77,50.8,50.76,50.79,11700.0,36.3684,36.3899,36.3612,36.3827,11700.0
2014-10-06 12:20:00,50.79,50.8,50.71,50.72,16700.0,36.3827,36.3899,36.3254,36.3326,16700.0
2014-10-06 12:25:00,50.73,50.76,50.71,50.72,28400.0,36.3398,36.3612,36.3254,36.3326,28400.0
2014-10-06 12:30:00,50.71,50.74,50.66,50.72,30600.0,36.3254,36.3469,36.2896,36.3326,30600.0
2014-10-06 12:35:00,50.71,50.74,50.68,50.72,28900.0,36.3254,36.3469,36.3039,36.3326,28900.0
2014-10-06 12:40:00,50.72,50.74,50.61,50.62,25800.0,36.3326,36.3469,36.2538,36.261,25800.0
2014-10-06 12:45:00,50.62,50.65,50.59,50.61,26100.0,36.261,36.2824,36.2395,36.2538,26100.0
2014-10-06 12:50:00,50.62,50.64,50.56,50.58,21500.0,36.261,36.2753,36.218,36.2323,21500.0
2014-10-06 12:55:00,50.58,50.63,50.54,50.61,25400.0,36.2323,36.2681,36.2036,36.2538,25400.0
2014-10-06 13:00:00,50.6,50.65,50.56,50.65,30700.0,36.2466,36.2824,36.218,36.2824,30700.0
2014-10-06 13:05:00,50.65,50.66,50.62,50.64,17400.0,36.2824,36.2896,36.261,36.2753,17400.0
2014-10-06 13:10:00,50.64,50.66,50.61,50.65,16000.0,36.2753,36.2896,36.2538,36.2824,16000.0
2014-10-06 13:15:00,50.65,50.7,50.65,50.67,19500.0,36.2824,36.3183,36.2824,36.2968,19500.0
2014-10-06 13:20:00,50.67,50.7,50.64,50.7,18300.0,36.2968,36.3183,36.2753,36.3183,18300.0
2014-10-06 13:25:00,50.69,50.72,50.65,50.69,19100.0,36.3111,36.3326,36.2824,36.3111,19100.0
2014-10-06 13:30:00,50.7,50.72,50.66,50.68,27500.0,36.3183,36.3326,36.2896,36.3039,27500.0
2014-10-06 13:35:00,50.69,50.69,50.65,50.68,21200.0,36.3111,36.3111,36.2824,36.3039,21200.0
2014-10-06 13:40:00,50.68,50.7,50.67,50.69,23100.0,36.3039,36.3183,36.2968,36.3111,23100.0
2014-10-06 13:45:00,50.69,50.72,50.67,50.68,19000.0,36.3111,36.3326,36.2968,36.3039,19000.0
2014-10-06 13:50:00,50.68,50.72,50.65,50.7,23100.0,36.3039,36.3326,36.2824,36.3183,23100.0
2014-10-06 13:55:00,50.71,50.72,50.68,50.7,22800.0,36.3254,36.3326,36.3039,36.3183,22800.0
2014-10-06 14:00:00,50.71,50.71,50.67,50.68,19800.0,36.3254,36.3254,36.2968,36.3039,19800.0
2014-10-06 14:05:00,50.68,50.69,50.62,50.65,39300.0,36.3039,36.3111,36.261,36.2824,39300.0
2014-10-06 14:10:00,50.64,50.67,50.63,50.67,31500.0,36.2753,36.2968,36.2681,36.2968,31500.0
2014-10-06 14:15:00,50.66,50.72,50.66,50.68,37400.0,36.2896,36.3326,36.2896,36.3039,37400.0
2014-10-06 14:20:00,50.69,50.79,50.69,50.79,68700.0,36.3111,36.3827,36.3111,36.3827,68700.0
2014-10-06 14:25:00,50.79,50.87,50.77,50.87,90700.0,36.3827,36.44,36.3684,36.44,90700.0
2014-10-06 14:30:00,50.87,50.96,50.86,50.96,94900.0,36.44,36.5045,36.4329,36.5045,94900.0
2014-10-06 14:35:00,50.96,50.97,50.91,50.97,53600.0,36.5045,36.5117,36.4687,36.5117,53600.0
2014-10-06 14:40:00,50.97,51.02,50.93,50.97,77600.0,36.5117,36.5475,36.483,36.5117,77600.0
2014-10-06 14:45:00,50.97,51.0,50.95,51.0,82500.0,36.5117,36.5332,36.4973,36.5332,82500.0
2014-10-06 14:50:00,50.99,51.04,50.99,51.01,37400.0,36.526,36.5618,36.526,36.5403,37400.0
2014-10-06 14:55:00,51.01,51.02,50.99,51.01,32700.0,36.5403,36.5475,36.526,36.5403,32700.0
2014-10-06 15:00:00,51.0,51.04,50.95,50.96,74000.0,36.5332,36.5618,36.4973,36.5045,74000.0
2014-10-06 15:05:00,50.95,50.98,50.91,50.93,86900.0,36.4973,36.5188,36.4687,36.483,86900.0
2014-10-06 15:10:00,50.92,50.97,50.91,50.94,62900.0,36.4759,36.5117,36.4687,36.4902,62900.0
2014-10-06 15:15:00,50.94,51.04,50.94,51.02,73600.0,36.4902,36.5618,36.4902,36.5475,73600.0
2014-10-06 15:20:00,51.02,51.11,51.0,51.1,68800.0,36.5475,36.612,36.5332,36.6048,68800.0
2014-10-06 15:25:00,51.09,51.1,51.07,51.1,46100.0,36.5976,36.6048,36.5833,36.6048,46100.0
2014-10-06 15:30:00,51.1,51.1,51.02,51.07,94800.0,36.6048,36.6048,36.5475,36.5833,94800.0
2014-10-06 15:35:00,51.07,51.13,51.05,51.1,91100.0,36.5833,36.6263,36.569,36.6048,91100.0
2014-10-06 15:40:00,51.1,51.1,51.05,51.07,99700.0,36.6048,36.6048,36.569,36.5833,99700.0
2014-10-06 15:45:00,51.07,51.15,51.06,51.14,188100.0,36.5833,36.6406,36.5761,36.6335,188100.0
2014-10-06 15:50:00,51.14,51.14,51.07,51.12,177000.0,36.6335,36.6335,36.5833,36.6191,177000.0
2014-10-06 15:55:00,51.12,51.14,51.1,51.11,345000.0,36.6191,36.6335,36.6048,36.612,345000.0
2014-10-07 09:30:00,50.66,50.79,50.54,50.59,152600.0,36.2896,36.3827,36.2036,36.2395,152600.0
2014-10-07 09:35:00,50.59,50.66,50.41,50.47,139000.0,36.2395,36.2896,36.1105,36.1535,139000.0
2014-10-07 09:40:00,50.46,50.53,50.29,50.33,90200.0,36.1463,36.1965,36.0246,36.0532,90200.0
2014-10-07 09:45:00,50.32,50.32,50.22,50.25,51300.0,36.0461,36.0461,35.9744,35.9959,51300.0
2014-10-07 09:50:00,50.25,50.25,50.14,50.15,59800.0,35.9959,35.9959,35.9171,35.9243,59800.0
2014-10-07 09:55:00,50.14,50.16,50.1,50.16,40500.0,35.9171,35.9314,35.8885,35.9314,40500.0
2014-10-07 10:00:00,50.16,50.45,50.16,50.42,79400.0,35.9314,36.1392,35.9314,36.1177,79400.0
2014-10-07 10:05:00,50.42,50.43,50.24,50.25,93700.0,36.1177,36.1249,35.9887,35.9959,93700.0
2014-10-07 10:10:00,50.25,50.27,50.16,50.16,42300.0,35.9959,36.0102,35.9314,35.9314,42300.0
2014-10-07 10:15:00,50.16,50.19,50.12,50.18,37100.0,35.9314,35.9529,35.9028,35.9458,37100.0
2014-10-07 10:20:00,50.18,50.2,50.12,50.15,92400.0,35.9458,35.9601,35.9028,35.9243,92400.0
2014-10-07 10:25:00,50.14,50.18,50.12,50.17,53800.0,35.9171,35.9458,35.9028,35.9386,53800.0
2014-10-07 10:30:00,50.17,50.26,50.17,50.19,127100.0,35.9386,36.0031,35.9386,35.9529,127100.0
2014-10-07 10:35:00,50.19,50.2,50.05,50.1,82100.0,35.9529,35.9601,35.8526,35.8885,82100.0
2014-10-07 10:40:00,50.1,50.11,50.06,50.09,61800.0,35.8885,35.8956,35.8598,35.8813,61800.0
2014-10-07 10:45:00,50.09,50.15,50.08,50.13,47500.0,35.8813,35.9243,35.8741,35.91,47500.0
2014-10-07 10:50:00,50.13,50.14,50.08,50.09,32500.0,35.91,35.9171,35.8741,35.8813,32500.0
2014-10-07 10:55:00,50.08,50.09,50.0,50.04,111600.0,35.8741,35.8813,35.8168,35.8455,111600.0
2014-10-07 11:00:00,50.04,50.07,49.87,49.89,128000.0,35.8455,35.867,35.7237,35.738,128000.0
2014-10-07 11:05:00,49.89,49.9,49.82,49.87,96600.0,35.738,35.7452,35.6879,35.7237,96600.0
2014-10-07 11:10:00,49.87,49.87,49.75,49.8,96500.0,35.7237,35.7237,35.6377,35.6736,96500.0
2014-10-07 11:15:00,49.8,49.83,49.76,49.78,62200.0,35.6736,35.6951,35.6449,35.6592,62200.0
2014-10-07 11:20:00,49.8,49.86,49.75,49.85,139200.0,35.6736,35.7165,35.6377,35.7094,139200.0
2014-10-07 11:25:00,49.85,49.93,49.83,49.88,147800.0,35.7094,35.7667,35.6951,35.7309,147800.0
2014-10-07 11:30:00,49.89,49.91,49.77,49.78,146500.0,35.738,35.7524,35.6521,35.6592,146500.0
2014-10-07 11:35:00,49.78,49.82,49.75,49.76,87400.0,35.6592,35.6879,35.6377,35.6449,87400.0
2014-10-07 11:40:00,49.77,49.81,49.76,49.8,203000.0,35.6521,35.6807,35.6449,35.6736,203000.0
2014-10-07 11:45:00,49.8,49.88,49.79,49.88,53600.0,35.6736,35.7309,35.6664,35.7309,53600.0
2014-10-07 11:50:00,49.88,49.96,49.85,49.94,40400.0,35.7309,35.7882,35.7094,35.7738,40400.0
2014-10-07 11:55:00,49.94,49.99,49.92,49.96,34900.0,35.7738,35.8097,35.7595,35.7882,34900.0
2014-10-07 12:00:00,49.97,50.01,49.94,50.0,75300.0,35.7953,35.824,35.7738,35.8168,75300.0
2014-10-07 12:05:00,50.0,50.08,50.0,50.08,46300.0,35.8168,35.8741,35.8168,35.8741,46300.0
2014-10-07 12:10:00,50.08,50.14,50.07,50.14,41100.0,35.8741,35.9171,35.867,35.9171,41100.0
2014-10-07 12:15:00,50.14,50.14,50.08,50.1,33200.0,35.9171,35.9171,35.8741,35.8885,33200.0
2014-10-07 12:20:00,50.1,50.13,50.06,50.06,35000.0,35.8885,35.91,35.8598,35.8598,35000.0
2014-10-07 12:25:00,50.07,50.1,50.02,50.09,23700.0,35.867,35.8885,35.8312,35.8813,23700.0
2014-10-07 12:30:00,50.09,50.13,50.09,50.1,31600.0,35.8813,35.91,35.8813,35.8885,31600.0
2014-10-07 12:35:00,50.11,50.14,50.09,50.12,22500.0,35.8956,35.9171,35.8813,35.9028,22500.0
2014-10-07 12:40:00,50.13,50.16,50.12,50.14,65500.0,35.91,35.9314,35.9028,35.9171,65500.0
2014-10-07 12:45:00,50.13,50.15,50.08,50.09,46000.0,35.91,35.9243,35.8741,35.8813,46000.0
2014-10-07 12:50:00,50.09,50.13,50.08,50.1,24200.0,35.8813,35.91,35.8741,35.8885,24200.0
2014-10-07 12:55:00,50.1,50.12,50.09,50.12,19900.0,35.8885,35.9028,35.8813,35.9028,19900.0
2014-10-07 13:00:00,50.12,50.16,50.1,50.15,93600.0,35.9028,35.9314,35.8885,35.9243,93600.0
2014-10-07 13:05:00,50.15,50.16,50.12,50.13,48300.0,35.9243,35.9314,35.9028,35.91,48300.0
2014-10-07 13:10:00,50.13,50.22,50.13,50.2,57700.0,35.91,35.9744,35.91,35.9601,57700.0
2014-10-07 13:15:00,50.2,50.24,50.2,50.21,39700.0,35.9601,35.9887,35.9601,35.9673,39700.0
2014-10-07 13:20:00,50.21,50.21,50.15,50.16,61700.0,35.9673,35.9673,35.9243,35.9314,61700.0
2014-10-07 13:25:00,50.18,50.2,50.15,50.19,36400.0,35.9458,35.9601,35.9243,35.9529,36400.0
2014-10-07 13:30:00,50.19,50.2,50.17,50.19,22500.0,35.9529,35.9601,35.9386,35.9529,22500.0
2014-10-07 13:35:00,50.19,50.21,50.12,50.13,36400.0,35.9529,35.9673,35.9028,35.91,36400.0
2014-10-07 13:40:00,50.14,50.16,50.12,50.14,17500.0,35.9171,35.9314,35.9028,35.9171,17500.0
2014-10-07 13:45:00,50.13,50.18,50.11,50.16,49800.0,35.91,35.9458,35.8956,35.9314,49800.0
2014-10-07 13:50:00,50.16,50.21,50.14,50.2,23100.0,35.9314,35.9673,35.9171,35.9601,23100.0
2014-10-07 13:55:00,50.19,50.19,50.15,50.17,22500.0,35.9529,35.9529,35.9243,35.9386,22500.0
2014-10-07 14:00:00,50.17,50.17,50.14,50.16,35100.0,35.9386,35.9386,35.9171,35.9314,35100.0
2014-10-07 14:05:00,50.17,50.18,50.15,50.18,66100.0,35.9386,35.9458,35.9243,35.9458,66100.0
2014-10-07 14:10:00,50.17,50.23,50.16,50.22,21800.0,35.9386,35.9816,35.9314,35.9744,21800.0
2014-10-07 14:15:00,50.22,50.23,50.16,50.16,42200.0,35.9744,35.9816,35.9314,35.9314,42200.0
2014-10-07 14:20:00,50.16,50.17,50.13,50.15,74600.0,35.9314,35.9386,35.91,35.9243,74600.0
2014-10-07 14:25:00,50.15,50.15,50.05,50.06,45800.0,35.9243,35.9243,35.8526,35.8598,45800.0
2014-10-07 14:30:00,50.06,50.07,49.99,50.02,73300.0,35.8598,35.867,35.8097,35.8312,73300.0
2014-10-07 14:35:00,50.02,50.03,50.0,50.0,40900.0,35.8312,35.8383,35.8168,35.8168,40900.0
2014-10-07 14:40:00,50.0,50.06,50.0,50.05,35700.0,35.8168,35.8598,35.8168,35.8526,35700.0
2014-10-07 14:45:00,50.06,50.11,50.05,50.07,36000.0,35.8598,35.8956,35.8526,35.867,36000.0
2014-10-07 14:50:00,50.08,50.11,50.05,50.08,66500.0,35.8741,35.8956,35.8526,35.8741,66500.0
2014-10-07 14:55:00,50.09,50.14,50.08,50.09,45000.0,35.8813,35.9171,35.8741,35.8813,45000.0
2014-10-07 15:00:00,50.1,50.1,50.03,50.05,167900.0,35.8885,35.8885,35.8383,35.8526,167900.0
2014-10-07 15:05:00,50.05,50.07,50.02,50.03,93500.0,35.8526,35.867,35.8312,35.8383,93500.0
2014-10-07 15:10:00,50.03,50.03,49.95,50.01,69900.0,35.8383,35.8383,35.781,35.824,69900.0
2014-10-07 15:15:00,50.01,50.02,49.92,49.92,57100.0,35.824,35.8312,35.7595,35.7595,57100.0
2014-10-07 15:20:00,49.92,49.96,49.85,49.89,73000.0,35.7595,35.7882,35.7094,35.738,73000.0
2014-10-07 15:25:00,49.9,49.94,49.88,49.9,60600.0,35.7452,35.7738,35.7309,35.7452,60600.0
2014-10-07 15:30:00,49.9,49.96,49.9,49.96,91000.0,35.7452,35.7882,35.7452,35.7882,91000.0
2014-10-07 15:35:00,49.96,49.97,49.87,49.87,100200.0,35.7882,35.7953,35.7237,35.7237,100200.0
2014-10-07 15:40:00,49.87,49.9,49.81,49.81,119300.0,35.7237,35.7452,35.6807,35.6807,119300.0
2014-10-07 15:45:00,49.82,49.88,49.81,49.85,150900.0,35.6879,35.7309,35.6807,35.7094,150900.0
2014-10-07 15:50:00,49.86,49.94,49.82,49.85,366300.0,35.7165,35.7738,35.6879,35.7094,366300.0
2014-10-07 15:55:00,49.87,49.87,49.77,49.77,358600.0,35.7237,35.7237,35.6521,35.6521,358600.0
2014-10-08 09:30:00,49.97,49.99,49.8,49.88,83100.0,35.7953,35.8097,35.6736,35.7309,83100.0
2014-10-08 09:35:00,49.88,49.95,49.83,49.85,90900.0,35.7309,35.781,35.6951,35.7094,90900.0
2014-10-08 09:40:00,49.83,49.84,49.73,49.73,221600.0,35.6951,35.7022,35.6234,35.6234,221600.0
2014-10-08 09:45:00,49.73,49.73,49.59,49.71,64200.0,35.6234,35.6234,35.5231,35.6091,64200.0
2014-10-08 09:50:00,49.72,49.72,49.63,49.64,37500.0,35.6163,35.6163,35.5518,35.5589,37500.0
2014-10-08 09:55:00,49.63,49.63,49.53,49.55,49300.0,35.5518,35.5518,35.4801,35.4945,49300.0
2014-10-08 10:00:00,49.55,49.62,49.47,49.47,70200.0,35.4945,35.5446,35.4372,35.4372,70200.0
2014-10-08 10:05:00,49.49,49.58,49.48,49.52,63200.0,35.4515,35.516,35.4443,35.473,63200.0
2014-10-08 10:10:00,49.51,49.63,49.5,49.61,59100.0,35.4658,35.5518,35.4587,35.5375,59100.0
2014-10-08 10:15:00,49.61,49.66,49.58,49.58,45300.0,35.5375,35.5733,35.516,35.516,45300.0
2014-10-08 10:20:00,49.59,49.61,49.47,49.48,48700.0,35.5231,35.5375,35.4372,35.4443,48700.0
2014-10-08 10:25:00,49.48,49.51,49.46,49.5,62300.0,35.4443,35.4658,35.43,35.4587,62300.0
2014-10-08 10:30:00,49.5,49.58,49.5,49.52,52800.0,35.4587,35.516,35.4587,35.473,52800.0
2014-10-08 10:35:00,49.53,49.56,49.45,49.46,55400.0,35.4801,35.5016,35.4228,35.43,55400.0
2014-10-08 10:40:00,49.46,49.48,49.3,49.31,87700.0,35.43,35.4443,35.3154,35.3226,87700.0
2014-10-08 10:45:00,49.3,49.3,49.22,49.25,60200.0,35.3154,35.3154,35.2581,35.2796,60200.0
2014-10-08 10:50:00,49.25,49.28,49.22,49.23,54200.0,35.2796,35.3011,35.2581,35.2652,54200.0
2014-10-08 10:55:00,49.23,49.27,49.21,49.25,47800.0,35.2652,35.2939,35.2509,35.2796,47800.0
2014-10-08 11:00:00,49.24,49.25,49.12,49.12,95600.0,35.2724,35.2796,35.1865,35.1865,95600.0
2014-10-08 11:05:00,49.12,49.24,49.12,49.24,82100.0,35.1865,35.2724,35.1865,35.2724,82100.0
2014-10-08 11:10:00,49.24,49.32,49.23,49.25,35600.0,35.2724,35.3297,35.2652,35.2796,35600.0
2014-10-08 11:15:00,49.25,49.25,49.18,49.23,28900.0,35.2796,35.2796,35.2294,35.2652,28900.0
2014-10-08 11:20:00,49.23,49.41,49.22,49.38,34400.0,35.2652,35.3942,35.2581,35.3727,34400.0
2014-10-08 11:25:00,49.39,49.47,49.34,49.47,24600.0,35.3799,35.4372,35.344,35.4372,24600.0
2014-10-08 11:30:00,49.45,49.53,49.44,49.5,51300.0,35.4228,35.4801,35.4157,35.4587,51300.0
2014-10-08 11:35:00,49.49,49.52,49.41,49.42,50300.0,35.4515,35.473,35.3942,35.4014,50300.0
2014-10-08 11:40:00,49.42,49.45,49.39,49.43,23900.0,35.4014,35.4228,35.3799,35.4085,23900.0
2014-10-08 11:45:00,49.43,49.44,49.38,49.4,22700.0,35.4085,35.4157,35.3727,35.387,22700.0
2014-10-08 11:50:00,49.4,49.47,49.39,49.46,26000.0,35.387,35.4372,35.3799,35.43,26000.0
2014-10-08 11:55:00,49.46,49.5,49.43,49.5,27900.0,35.43,35.4587,35.4085,35.4587,27900.0
2014-10-08 12:00:00,49.5,49.57,49.49,49.5,38500.0,35.4587,35.5088,35.4515,35.4587,38500.0
2014-10-08 12:05:00,49.51,49.65,49.5,49.62,63000.0,35.4658,35.5661,35.4587,35.5446,63000.0
2014-10-08 12:10:00,49.63,49.66,49.6,49.6,41400.0,35.5518,35.5733,35.5303,35.5303,41400.0
2014-10-08 12:15:00,49.61,49.66,49.58,49.63,39700.0,35.5375,35.5733,35.516,35.5518,39700.0
2014-10-08 12:20:00,49.62,49.66,49.62,49.65,39800.0,35.5446,35.5733,35.5446,35.5661,39800.0
2014-10-08 12:25:00,49.64,49.66,49.6,49.61,55700.0,35.5589,35.5733,35.5303,35.5375,55700.0
2014-10-08 12:30:00,49.61,49.61,49.56,49.56,18600.0,35.5375,35.5375,35.5016,35.5016,18600.0
2014-10-08 12:35:00,49.57,49.61,49.56,49.59,62600.0,35.5088,35.5375,35.5016,35.5231,62600.0
2014-10-08 12:40:00,49.59,49.61,49.55,49.56,28200.0,35.5231,35.5375,35.4945,35.5016,28200.0
2014-10-08 12:45:00,49.57,49.58,49.5,49.55,60900.0,35.5088,35.516,35.4587,35.4945,60900.0
2014-10-08 12:50:00,49.56,49.6,49.55,49.57,43800.0,35.5016,35.5303,35.4945,35.5088,43800.0
2014-10-08 12:55:00,49.56,49.6,49.55,49.59,22100.0,35.5016,35.5303,35.4945,35.5231,22100.0
2014-10-08 13:00:00,49.6,49.7,49.58,49.68,33400.0,35.5303,35.6019,35.516,35.5876,33400.0
2014-10-08 13:05:00,49.68,49.68,49.64,49.67,22200.0,35.5876,35.5876,35.5589,35.5804,22200.0
2014-10-08 13:10:00,49.66,49.68,49.63,49.63,47700.0,35.5733,35.5876,35.5518,35.5518,47700.0
2014-10-08 13:15:00,49.62,49.67,49.61,49.63,91400.0,35.5446,35.5804,35.5375,35.5518,91400.0
2014-10-08 13:20:00,49.63,49.7,49.62,49.69,66400.0,35.5518,35.6019,35.5446,35.5948,66400.0
2014-10-08 13:25:00,49.68,49.7,49.62,49.64,24400.0,35.5876,35.6019,35.5446,35.5589,24400.0
2014-10-08 13:30:00,49.64,49.66,49.62,49.63,17000.0,35.5589,35.5733,35.5446,35.5518,17000.0
2014-10-08 13:35:00,49.63,49.78,49.63,49.76,36500.0,35.5518,35.6592,35.5518,35.6449,36500.0
2014-10-08 13:40:00,49.77,49.82,49.75,49.81,81400.0,35.6521,35.6879,35.6377,35.6807,81400.0
2014-10-08 13:45:00,49.82,49.87,49.82,49.86,73000.0,35.6879,35.7237,35.6879,35.7165,73000.0
2014-10-08 13:50:00,49.86,49.86,49.81,49.83,36900.0,35.7165,35.7165,35.6807,35.6951,36900.0
2014-10-08 13:55:00,49.82,49.86,49.8,49.86,33200.0,35.6879,35.7165,35.6736,35.7165,33200.0
2014-10-08 14:00:00,49.86,50.01,49.86,49.91,115300.0,35.7165,35.824,35.7165,35.7524,115300.0
2014-10-08 14:05:00,49.9,49.98,49.89,49.96,53600.0,35.7452,35.8025,35.738,35.7882,53600.0
2014-10-08 14:10:00,49.97,50.07,49.97,49.99,83900.0,35.7953,35.867,35.7953,35.8097,83900.0
2014-10-08 14:15:00,49.98,50.04,49.93,50.03,96200.0,35.8025,35.8455,35.7667,35.8383,96200.0
2014-10-08 14:20:00,50.04,50.11,50.04,50.07,45300.0,35.8455,35.8956,35.8455,35.867,45300.0
2014-10-08 14:25:00,50.08,50.14,50.07,50.07,75800.0,35.8741,35.9171,35.867,35.867,75800.0
2014-10-08 14:30:00,50.08,50.09,50.02,50.05,228900.0,35.8741,35.8813,35.8312,35.8526,228900.0
2014-10-08 14:35:00,50.05,50.06,50.0,50.01,106100.0,35.8526,35.8598,35.8168,35.824,106100.0
2014-10-08 14:40:00,50.01,50.02,49.98,49.98,60300.0,35.824,35.8312,35.8025,35.8025,60300.0
2014-10-08 14:45:00,49.99,50.01,49.92,49.94,59400.0,35.8097,35.824,35.7595,35.7738,59400.0
2014-10-08 14:50:00,49.94,50.01,49.93,49.96,69100.0,35.7738,35.824,35.7667,35.7882,69100.0
2014-10-08 14:55:00,49.95,49.98,49.92,49.97,89600.0,35.781,35.8025,35.7595,35.7953,89600.0
2014-10-08 15:00:00,49.98,50.03,49.98,49.98,89000.0,35.8025,35.8383,35.8025,35.8025,89000.0
2014-10-08 15:05:00,49.99,50.04,49.98,50.04,106200.0,35.8097,35.8455,35.8025,35.8455,106200.0
2014-10-08 15:10:00,50.04,50.05,49.99,50.0,101200.0,35.8455,35.8526,35.8097,35.8168,101200.0
2014-10-08 15:15:00,50.01,50.01,49.98,50.0,80200.0,35.824,35.824,35.8025,35.8168,80200.0
2014-10-08 15:20:00,50.0,50.06,49.98,50.06,263300.0,35.8168,35.8598,35.8025,35.8598,263300.0
2014-10-08 15:25:00,50.06,50.14,50.06,50.11,98300.0,35.8598,35.9171,35.8598,35.8956,98300.0
2014-10-08 15:30:00,50.1,50.11,50.03,50.05,98800.0,35.8885,35.8956,35.8383,35.8526,98800.0
2014-10-08 15:35:00,50.05,50.11,50.03,50.09,131200.0,35.8526,35.8956,35.8383,35.8813,131200.0
2014-10-08 15:40:00,50.1,50.21,50.09,50.2,138600.0,35.8885,35.9673,35.8813,35.9601,138600.0
2014-10-08 15:45:00,50.2,50.24,50.14,50.22,196800.0,35.9601,35.9887,35.9171,35.9744,196800.0
2014-10-08 15:50:00,50.22,50.25,50.14,50.19,179700.0,35.9744,35.9959,35.9171,35.9529,179700.0
2014-10-08 15:55:00,50.19,50.22,50.16,50.2,466300.0,35.9529,35.9744,35.9314,35.9601,466300.0
2014-10-09 09:30:00,50.19,50.43,50.18,50.28,131000.0,35.9529,36.1249,35.9458,36.0174,131000.0
2014-10-09 09:35:00,50.27,50.42,50.22,50.41,49700.0,36.0102,36.1177,35.9744,36.1105,49700.0
2014-10-09 09:40:00,50.41,50.5,50.32,50.47,65000.0,36.1105,36.175,36.0461,36.1535,65000.0
2014-10-09 09:45:00,50.46,50.5,50.41,50.46,33600.0,36.1463,36.175,36.1105,36.1463,33600.0
2014-10-09 09:50:00,50.46,50.47,50.31,50.37,37300.0,36.1463,36.1535,36.0389,36.0819,37300.0
2014-10-09 09:55:00,50.37,50.37,50.23,50.3,35400.0,36.0819,36.0819,35.9816,36.0317,35400.0
2014-10-09 10:00:00,50.3,50.37,50.29,50.35,35900.0,36.0317,36.0819,36.0246,36.0675,35900.0
2014-10-09 10:05:00,50.35,50.35,50.28,50.33,43500.0,36.0675,36.0675,36.0174,36.0532,43500.0
2014-10-09 10:10:00,50.34,50.47,50.29,50.41,37700.0,36.0604,36.1535,36.0246,36.1105,37700.0
2014-10-09 10:15:00,50.42,50.53,50.41,50.48,79400.0,36.1177,36.1965,36.1105,36.1607,79400.0
2014-10-09 10:20:00,50.48,50.5,50.43,50.45,27000.0,36.1607,36.175,36.1249,36.1392,27000.0
2014-10-09 10:25:00,50.44,50.49,50.41,50.48,29200.0,36.132,36.1678,36.1105,36.1607,29200.0
2014-10-09 10:30:00,50.48,50.48,50.36,50.37,34000.0,36.1607,36.1607,36.0747,36.0819,34000.0
2014-10-09 10:35:00,50.36,50.37,50.3,50.33,60100.0,36.0747,36.0819,36.0317,36.0532,60100.0
2014-10-09 10:40:00,50.34,50.44,50.3,50.41,34700.0,36.0604,36.132,36.0317,36.1105,34700.0
2014-10-09 10:45:00,50.41,50.53,50.4,50.51,45300.0,36.1105,36.1965,36.1034,36.1822,45300.0
2014-10-09 10:50:00,50.51,50.54,50.49,50.51,309500.0,36.1822,36.2036,36.1678,36.1822,309500.0
2014-10-09 10:55:00,50.51,50.56,50.49,50.55,165700.0,36.1822,36.218,36.1678,36.2108,165700.0
2014-10-09 11:00:00,50.54,50.6,50.49,50.5,46500.0,36.2036,36.2466,36.1678,36.175,46500.0
2014-10-09 11:05:00,50.51,50.6,50.48,50.55,70300.0,36.1822,36.2466,36.1607,36.2108,70300.0
2014-10-09 11:10:00,50.55,50.65,50.53,50.59,46900.0,36.2108,36.2824,36.1965,36.2395,46900.0
2014-10-09 11:15:00,50.6,50.6,50.53,50.57,49300.0,36.2466,36.2466,36.1965,36.2251,49300.0
2014-10-09 11:20:00,50.57,50.63,50.54,50.54,56500.0,36.2251,36.2681,36.2036,36.2036,56500.0
2014-10-09 11:25:00,50.55,50.55,50.47,50.48,69200.0,36.2108,36.2108,36.1535,36.1607,69200.0
2014-10-09 11:30:00,50.49,50.49,50.44,50.47,16400.0,36.1678,36.1678,36.132,36.1535,16400.0
2014-10-09 11:35:00,50.47,50.5,50.39,50.39,74500.0,36.1535,36.175,36.0962,36.0962,74500.0
2014-10-09 11:40:00,50.39,50.4,50.26,50.26,60000.0,36.0962,36.1034,36.0031,36.0031,60000.0
2014-10-09 11:45:00,50.25,50.31,50.14,50.21,171400.0,35.9959,36.0389,35.9171,35.9673,171400.0
2014-10-09 11:50:00,50.21,50.28,50.14,50.17,105400.0,35.9673,36.0174,35.9171,35.9386,105400.0
2014-10-09 11:55:00,50.17,50.18,50.04,50.11,39100.0,35.9386,35.9458,35.8455,35.8956,39100.0
2014-10-09 12:00:00,50.12,50.2,50.07,50.2,64600.0,35.9028,35.9601,35.867,35.9601,64600.0
2014-10-09 12:05:00,50.21,50.24,50.13,50.14,29000.0,35.9673,35.9887,35.91,35.9171,29000.0
2014-10-09 12:10:00,50.13,50.21,50.06,50.1,26900.0,35.91,35.9673,35.8598,35.8885,26900.0
2014-10-09 12:15:00,50.11,50.15,49.99,50.07,38000.0,35.8956,35.9243,35.8097,35.867,38000.0
2014-10-09 12:20:00,50.08,50.08,49.95,49.99,68500.0,35.8741,35.8741,35.781,35.8097,68500.0
2014-10-09 12:25:00,49.99,50.0,49.83,49.89,56400.0,35.8097,35.8168,35.6951,35.738,56400.0
2014-10-09 12:30:00,49.88,49.89,49.81,49.86,68600.0,35.7309,35.738,35.6807,35.7165,68600.0
2014-10-09 12:35:00,49.87,49.93,49.8,49.81,105500.0,35.7237,35.7667,35.6736,35.6807,105500.0
2014-10-09 12:40:00,49.8,49.91,49.77,49.9,29300.0,35.6736,35.7524,35.6521,35.7452,29300.0
2014-10-09 12:45:00,49.9,49.91,49.81,49.86,28000.0,35.7452,35.7524,35.6807,35.7165,28000.0
2014-10-09 12:50:00,49.85,49.85,49.75,49.75,35800.0,35.7094,35.7094,35.6377,35.6377,35800.0
2014-10-09 12:55:00,49.75,49.82,49.7,49.76,60400.0,35.6377,35.6879,35.6019,35.6449,60400.0
2014-10-09 13:00:00,49.77,49.77,49.65,49.68,47000.0,35.6521,35.6521,35.5661,35.5876,47000.0
2014-10-09 13:05:00,49.67,49.73,49.59,49.61,47600.0,35.5804,35.6234,35.5231,35.5375,47600.0
2014-10-09 13:10:00,49.62,49.66,49.56,49.62,61400.0,35.5446,35.5733,35.5016,35.5446,61400.0
2014-10-09 13:15:00,49.61,49.69,49.57,49.66,27100.0,35.5375,35.5948,35.5088,35.5733,27100.0
2014-10-09 13:20:00,49.66,49.84,49.66,49.77,44500.0,35.5733,35.7022,35.5733,35.6521,44500.0
2014-10-09 13:25:00,49.78,49.79,49.73,49.74,19800.0,35.6592,35.6664,35.6234,35.6306,19800.0
2014-10-09 13:30:00,49.74,49.79,49.68,49.79,68500.0,35.6306,35.6664,35.5876,35.6664,68500.0
2014-10-09 13:35:00,49.79,49.86,49.77,49.86,42800.0,35.6664,35.7165,35.6521,35.7165,42800.0
2014-10-09 13:40:00,49.86,49.86,49.76,49.79,17400.0,35.7165,35.7165,35.6449,35.6664,17400.0
2014-10-09 13:45:00,49.79,49.81,49.73,49.75,42500.0,35.6664,35.6807,35.6234,35.6377,42500.0
2014-10-09 13:50:00,49.76,49.78,49.6,49.61,51100.0,35.6449,35.6592,35.5303,35.5375,51100.0
2014-10-09 13:55:00,49.61,49.69,49.58,49.63,21700.0,35.5375,35.5948,35.516,35.5518,21700.0
2014-10-09 14:00:00,49.62,49.62,49.53,49.56,32200.0,35.5446,35.5446,35.4801,35.5016,32200.0
2014-10-09 14:05:00,49.57,49.62,49.54,49.59,30900.0,35.5088,35.5446,35.4873,35.5231,30900.0
2014-10-09 14:10:00,49.6,49.65,49.57,49.57,55000.0,35.5303,35.5661,35.5088,35.5088,55000.0
2014-10-09 14:15:00,49.58,49.58,49.51,49.54,45500.0,35.516,35.516,35.4658,35.4873,45500.0
2014-10-09 14:20:00,49.56,49.58,49.53,49.54,26600.0,35.5016,35.516,35.4801,35.4873,26600.0
2014-10-09 14:25:00,49.55,49.64,49.53,49.54,55800.0,35.4945,35.5589,35.4801,35.4873,55800.0
2014-10-09 14:30:00,49.53,49.56,49.47,49.55,101800.0,35.4801,35.5016,35.4372,35.4945,101800.0
2014-10-09 14:35:00,49.55,49.7,49.55,49.67,46700.0,35.4945,35.6019,35.4945,35.5804,46700.0
2014-10-09 14:40:00,49.66,49.71,49.63,49.68,37900.0,35.5733,35.6091,35.5518,35.5876,37900.0
2014-10-09 14:45:00,49.69,49.7,49.6,49.63,54500.0,35.5948,35.6019,35.5303,35.5518,54500.0
2014-10-09 14:50:00,49.62,49.75,49.61,49.73,57700.0,35.5446,35.6377,35.5375,35.6234,57700.0
2014-10-09 14:55:00,49.72,49.73,49.63,49.65,45200.0,35.6163,35.6234,35.5518,35.5661,45200.0
2014-10-09 15:00:00,49.64,49.68,49.59,49.66,53400.0,35.5589,35.5876,35.5231,35.5733,53400.0
2014-10-09 15:05:00,49.67,49.69,49.55,49.56,67300.0,35.5804,35.5948,35.4945,35.5016,67300.0
2014-10-09 15:10:00,49.58,49.73,49.58,49.69,45200.0,35.516,35.6234,35.516,35.5948,45200.0
2014-10-09 15:15:00,49.68,49.74,49.64,49.7,76900.0,35.5876,35.6306,35.5589,35.6019,76900.0
2014-10-09 15:20:00,49.7,49.74,49.59,49.7,70900.0,35.6019,35.6306,35.5231,35.6019,70900.0
2014-10-09 15:25:00,49.71,49.77,49.68,49.71,62100.0,35.6091,35.6521,35.5876,35.6091,62100.0
2014-10-09 15:30:00,49.71,49.84,49.71,49.8,89300.0,35.6091,35.7022,35.6091,35.6736,89300.0
2014-10-09 15:35:00,49.79,49.84,49.72,49.74,100300.0,35.6664,35.7022,35.6163,35.6306,100300.0
2014-10-09 15:40:00,49.75,49.76,49.6,49.64,134500.0,35.6377,35.6449,35.5303,35.5589,134500.0
2014-10-09 15:45:00,49.63,49.64,49.55,49.57,135700.0,35.5518,35.5589,35.4945,35.5088,135700.0
2014-10-09 15:50:00,49.57,49.62,49.53,49.61,248100.0,35.5088,35.5446,35.4801,35.5375,248100.0
2014-10-09 15:55:00,49.61,49.65,49.48,49.49,455800.0,35.5375,35.5661,35.4443,35.4515,455800.0
2014-10-10 09:30:00,49.77,50.43,49.77,50.4,209300.0,35.6521,36.1249,35.6521,36.1034,209300.0
2014-10-10 09:35:00,50.4,50.78,50.4,50.76,179500.0,36.1034,36.3756,36.1034,36.3612,179500.0
2014-10-10 09:40:00,50.76,50.81,50.61,50.8,138200.0,36.3612,36.3971,36.2538,36.3899,138200.0
2014-10-10 09:45:00,50.78,50.88,50.7,50.8,151800.0,36.3756,36.4472,36.3183,36.3899,151800.0
2014-10-10 09:50:00,50.8,50.85,50.62,50.66,238300.0,36.3899,36.4257,36.261,36.2896,238300.0
2014-10-10 09:55:00,50.65,50.68,50.44,50.54,125600.0,36.2824,36.3039,36.132,36.2036,125600.0
2014-10-10 10:00:00,50.54,50.76,50.44,50.71,126000.0,36.2036,36.3612,36.132,36.3254,126000.0
2014-10-10 10:05:00,50.71,50.8,50.7,50.73,250900.0,36.3254,36.3899,36.3183,36.3398,250900.0
2014-10-10 10:10:00,50.73,50.77,50.52,50.57,110800.0,36.3398,36.3684,36.1893,36.2251,110800.0
2014-10-10 10:15:00,50.56,50.6,50.42,50.6,66900.0,36.218,36.2466,36.1177,36.2466,66900.0
2014-10-10 10:20:00,50.59,50.63,50.54,50.6,80900.0,36.2395,36.2681,36.2036,36.2466,80900.0
2014-10-10 10:25:00,50.59,50.72,50.56,50.65,141300.0,36.2395,36.3326,36.218,36.2824,141300.0
2014-10-10 10:30:00,50.65,50.68,50.52,50.68,77300.0,36.2824,36.3039,36.1893,36.3039,77300.0
2014-10-10 10:35:00,50.67,50.8,50.64,50.76,192800.0,36.2968,36.3899,36.2753,36.3612,192800.0
2014-10-10 10:40:00,50.79,50.79,50.64,50.73,64000.0,36.3827,36.3827,36.2753,36.3398,64000.0
2014-10-10 10:45:00,50.75,50.8,50.67,50.75,106400.0,36.3541,36.3899,36.2968,36.3541,106400.0
2014-10-10 10:50:00,50.76,50.85,50.74,50.79,98800.0,36.3612,36.4257,36.3469,36.3827,98800.0
2014-10-10 10:55:00,50.79,50.93,50.76,50.87,97600.0,36.3827,36.483,36.3612,36.44,97600.0
2014-10-10 11:00:00,50.87,50.96,50.87,50.96,86500.0,36.44,36.5045,36.44,36.5045,86500.0
2014-10-10 11:05:00,50.95,51.0,50.9,51.0,179900.0,36.4973,36.5332,36.4615,36.5332,179900.0
2014-10-10 11:10:00,50.99,51.0,50.87,50.91,54000.0,36.526,36.5332,36.44,36.4687,54000.0
2014-10-10 11:15:00,50.91,50.92,50.81,50.82,83900.0,36.4687,36.4759,36.3971,36.4042,83900.0
2014-10-10 11:20:00,50.83,51.0,50.83,50.99,71600.0,36.4114,36.5332,36.4114,36.526,71600.0
2014-10-10 11:25:00,50.99,51.01,50.92,50.97,63000.0,36.526,36.5403,36.4759,36.5117,63000.0
2014-10-10 11:30:00,50.97,50.97,50.86,50.89,65500.0,36.5117,36.5117,36.4329,36.4544,65500.0
2014-10-10 11:35:00,50.89,50.91,50.86,50.89,73000.0,36.4544,36.4687,36.4329,36.4544,73000.0
2014-10-10 11:40:00,50.89,50.9,50.72,50.72,166900.0,36.4544,36.4615,36.3326,36.3326,166900.0
2014-10-10 11:45:00,50.72,50.78,50.7,50.73,68000.0,36.3326,36.3756,36.3183,36.3398,68000.0
2014-10-10 11:50:00,50.74,50.77,50.69,50.7,54600.0,36.3469,36.3684,36.3111,36.3183,54600.0
2014-10-10 11:55:00,50.71,50.75,50.58,50.59,108900.0,36.3254,36.3541,36.2323,36.2395,108900.0
2014-10-10 12:00:00,50.59,50.76,50.58,50.75,133200.0,36.2395,36.3612,36.2323,36.3541,133200.0
2014-10-10 12:05:00,50.75,50.76,50.68,50.68,53100.0,36.3541,36.3612,36.3039,36.3039,53100.0
2014-10-10 12:10:00,50.68,50.76,50.66,50.7,87700.0,36.3039,36.3612,36.2896,36.3183,87700.0
2014-10-10 12:15:00,50.69,50.73,50.62,50.65,77100.0,36.3111,36.3398,36.261,36.2824,77100.0
2014-10-10 12:20:00,50.64,50.7,50.61,50.68,51200.0,36.2753,36.3183,36.2538,36.3039,51200.0
2014-10-10 12:25:00,50.68,50.72,50.67,50.68,78300.0,36.3039,36.3326,36.2968,36.3039,78300.0
2014-10-10 12:30:00,50.68,50.99,50.68,50.93,145000.0,36.3039,36.526,36.3039,36.483,145000.0
2014-10-10 12:35:00,50.94,50.99,50.82,50.82,40600.0,36.4902,36.526,36.4042,36.4042,40600.0
2014-10-10 12:40:00,50.83,50.9,50.83,50.9,28000.0,36.4114,36.4615,36.4114,36.4615,28000.0
2014-10-10 12:45:00,50.91,50.94,50.84,50.88,43900.0,36.4687,36.4902,36.4186,36.4472,43900.0
2014-10-10 12:50:00,50.89,50.9,50.77,50.78,39800.0,36.4544,36.4615,36.3684,36.3756,39800.0
2014-10-10 12:55:00,50.77,50.79,50.71,50.73,33100.0,36.3684,36.3827,36.3254,36.3398,33100.0
2014-10-10 13:00:00,50.73,50.75,50.65,50.66,43200.0,36.3398,36.3541,36.2824,36.2896,43200.0
2014-10-10 13:05:00,50.66,50.71,50.64,50.7,43300.0,36.2896,36.3254,36.2753,36.3183,43300.0
2014-10-10 13:10:00,50.7,50.84,50.7,50.84,65300.0,36.3183,36.4186,36.3183,36.4186,65300.0
2014-10-10 13:15:00,50.83,50.89,50.8,50.87,103700.0,36.4114,36.4544,36.3899,36.44,103700.0
2014-10-10 13:20:00,50.86,50.87,50.81,50.82,35900.0,36.4329,36.44,36.3971,36.4042,35900.0
2014-10-10 13:25:00,50.82,50.83,50.73,50.74,20300.0,36.4042,36.4114,36.3398,36.3469,20300.0
2014-10-10 13:30:00,50.74,50.75,50.71,50.71,34800.0,36.3469,36.3541,36.3254,36.3254,34800.0
2014-10-10 13:35:00,50.71,50.88,50.71,50.85,35300.0,36.3254,36.4472,36.3254,36.4257,35300.0
2014-10-10 13:40:00,50.85,50.89,50.83,50.85,29500.0,36.4257,36.4544,36.4114,36.4257,29500.0
2014-10-10 13:45:00,50.85,50.86,50.72,50.77,37200.0,36.4257,36.4329,36.3326,36.3684,37200.0
2014-10-10 13:50:00,50.76,50.79,50.73,50.76,46200.0,36.3612,36.3827,36.3398,36.3612,46200.0
2014-10-10 13:55:00,50.76,50.84,50.76,50.82,35400.0,36.3612,36.4186,36.3612,36.4042,35400.0
2014-10-10 14:00:00,50.81,50.88,50.81,50.86,38600.0,36.3971,36.4472,36.3971,36.4329,38600.0
2014-10-10 14:05:00,50.86,50.93,50.86,50.9,38400.0,36.4329,36.483,36.4329,36.4615,38400.0
2014-10-10 14:10:00,50.9,50.91,50.86,50.86,41900.0,36.4615,36.4687,36.4329,36.4329,41900.0
2014-10-10 14:15:00,50.86,50.88,50.76,50.77,43900.0,36.4329,36.4472,36.3612,36.3684,43900.0
2014-10-10 14:20:00,50.77,50.81,50.75,50.76,35700.0,36.3684,36.3971,36.3541,36.3612,35700.0
2014-10-10 14:25:00,50.75,50.76,50.66,50.69,56600.0,36.3541,36.3612,36.2896,36.3111,56600.0
2014-10-10 14:30:00,50.69,50.75,50.69,50.74,98600.0,36.3111,36.3541,36.3111,36.3469,98600.0
2014-10-10 14:35:00,50.74,50.75,50.66,50.66,56900.0,36.3469,36.3541,36.2896,36.2896,56900.0
2014-10-10 14:40:00,50.66,50.66,50.59,50.64,63300.0,36.2896,36.2896,36.2395,36.2753,63300.0
2014-10-10 14:45:00,50.65,50.71,50.64,50.71,57700.0,36.2824,36.3254,36.2753,36.3254,57700.0
2014-10-10 14:50:00,50.71,50.74,50.68,50.69,75500.0,36.3254,36.3469,36.3039,36.3111,75500.0
2014-10-10 14:55:00,50.69,50.72,50.65,50.65,58800.0,36.3111,36.3326,36.2824,36.2824,58800.0
2014-10-10 15:00:00,50.65,50.68,50.61,50.62,49100.0,36.2824,36.3039,36.2538,36.261,49100.0
2014-10-10 15:05:00,50.61,50.63,50.58,50.59,57400.0,36.2538,36.2681,36.2323,36.2395,57400.0
2014-10-10 15:10:00,50.58,50.67,50.58,50.62,81100.0,36.2323,36.2968,36.2323,36.261,81100.0
2014-10-10 15:15:00,50.61,50.62,50.53,50.56,132700.0,36.2538,36.261,36.1965,36.218,132700.0
2014-10-10 15:20:00,50.56,50.57,50.52,50.53,68800.0,36.218,36.2251,36.1893,36.1965,68800.0
2014-10-10 15:25:00,50.54,50.55,50.48,50.55,85000.0,36.2036,36.2108,36.1607,36.2108,85000.0
2014-10-10 15:30:00,50.54,50.56,50.47,50.47,83100.0,36.2036,36.218,36.1535,36.1535,83100.0
2014-10-10 15:35:00,50.46,50.56,50.46,50.52,97000.0,36.1463,36.218,36.1463,36.1893,97000.0
2014-10-10 15:40:00,50.52,50.52,50.43,50.45,142000.0,36.1893,36.1893,36.1249,36.1392,142000.0
2014-10-10 15:45:00,50.44,50.46,50.34,50.35,181900.0,36.132,36.1463,36.0604,36.0675,181900.0
2014-10-10 15:50:00,50.35,50.38,50.33,50.34,362400.0,36.0675,36.089,36.0532,36.0604,362400.0
2014-10-10 15:55:00,50.34,50.35,50.28,50.28,351000.0,36.0604,36.0675,36.0174,36.0174,351000.0
2014-10-13 09:30:00,50.24,50.32,49.91,49.99,143300.0,35.9887,36.0461,35.7524,35.8097,143300.0
2014-10-13 09:35:00,50.0,50.12,49.89,49.98,77700.0,35.8168,35.9028,35.738,35.8025,77700.0
2014-10-13 09:40:00,49.99,50.27,49.99,50.27,29700.0,35.8097,36.0102,35.8097,36.0102,29700.0
2014-10-13 09:45:00,50.26,50.42,50.25,50.37,38200.0,36.0031,36.1177,35.9959,36.0819,38200.0
2014-10-13 09:50:00,50.38,50.41,50.24,50.28,59300.0,36.089,36.1105,35.9887,36.0174,59300.0
2014-10-13 09:55:00,50.27,50.27,50.09,50.24,56600.0,36.0102,36.0102,35.8813,35.9887,56600.0
2014-10-13 10:00:00,50.23,50.25,50.1,50.15,32300.0,35.9816,35.9959,35.8885,35.9243,32300.0
2014-10-13 10:05:00,50.14,50.14,49.98,50.0,22800.0,35.9171,35.9171,35.8025,35.8168,22800.0
2014-10-13 10:10:00,50.0,50.0,49.83,49.86,46600.0,35.8168,35.8168,35.6951,35.7165,46600.0
2014-10-13 10:15:00,49.84,49.87,49.65,49.7,41800.0,35.7022,35.7237,35.5661,35.6019,41800.0
2014-10-13 10:20:00,49.68,49.87,49.68,49.84,48800.0,35.5876,35.7237,35.5876,35.7022,48800.0
2014-10-13 10:25:00,49.84,49.85,49.7,49.72,32700.0,35.7022,35.7094,35.6019,35.6163,32700.0
2014-10-13 10:30:00,49.71,49.79,49.71,49.79,48300.0,35.6091,35.6664,35.6091,35.6664,48300.0
2014-10-13 10:35:00,49.79,49.88,49.78,49.85,26700.0,35.6664,35.7309,35.6592,35.7094,26700.0
2014-10-13 10:40:00,49.84,49.87,49.75,49.77,31300.0,35.7022,35.7237,35.6377,35.6521,31300.0
2014-10-13 10:45:00,49.78,49.79,49.67,49.69,113000.0,35.6592,35.6664,35.5804,35.5948,113000.0
2014-10-13 10:50:00,49.68,49.74,49.63,49.73,58500.0,35.5876,35.6306,35.5518,35.6234,58500.0
2014-10-13 10:55:00,49.72,49.8,49.69,49.79,80400.0,35.6163,35.6736,35.5948,35.6664,80400.0
2014-10-13 11:00:00,49.8,49.97,49.8,49.93,59400.0,35.6736,35.7953,35.6736,35.7667,59400.0
2014-10-13 11:05:00,49.93,49.96,49.87,49.87,18400.0,35.7667,35.7882,35.7237,35.7237,18400.0
2014-10-13 11:10:00,49.88,49.88,49.76,49.79,24900.0,35.7309,35.7309,35.6449,35.6664,24900.0
2014-10-13 11:15:00,49.78,49.78,49.64,49.65,23100.0,35.6592,35.6592,35.5589,35.5661,23100.0
2014-10-13 11:20:00,49.63,49.77,49.61,49.74,35000.0,35.5518,35.6521,35.5375,35.6306,35000.0
2014-10-13 11:25:00,49.75,49.78,49.7,49.71,55300.0,35.6377,35.6592,35.6019,35.6091,55300.0
2014-10-13 11:30:00,49.71,49.83,49.7,49.77,31900.0,35.6091,35.6951,35.6019,35.6521,31900.0
2014-10-13 11:35:00,49.78,49.79,49.67,49.68,19000.0,35.6592,35.6664,35.5804,35.5876,19000.0
2014-10-13 11:40:00,49.68,49.77,49.68,49.74,21500.0,35.5876,35.6521,35.5876,35.6306,21500.0
2014-10-13 11:45:00,49.74,49.8,49.73,49.79,23700.0,35.6306,35.6736,35.6234,35.6664,23700.0
2014-10-13 11:50:00,49.8,49.85,49.79,49.8,18400.0,35.6736,35.7094,35.6664,35.6736,18400.0
2014-10-13 11:55:00,49.81,49.87,49.8,49.83,16300.0,35.6807,35.7237,35.6736,35.6951,16300.0
2014-10-13 12:00:00,49.83,49.88,49.75,49.79,20700.0,35.6951,35.7309,35.6377,35.6664,20700.0
2014-10-13 12:05:00,49.78,49.84,49.77,49.79,26200.0,35.6592,35.7022,35.6521,35.6664,26200.0
2014-10-13 12:10:00,49.79,49.87,49.78,49.8,22100.0,35.6664,35.7237,35.6592,35.6736,22100.0
2014-10-13 12:15:00,49.8,49.89,49.75,49.87,19600.0,35.6736,35.738,35.6377,35.7237,19600.0
2014-10-13 12:20:00,49.87,49.91,49.84,49.88,13600.0,35.7237,35.7524,35.7022,35.7309,13600.0
2014-10-13 12:25:00,49.89,49.96,49.83,49.96,28300.0,35.738,35.7882,35.6951,35.7882,28300.0
2014-10-13 12:30:00,49.98,50.07,49.97,50.06,15300.0,35.8025,35.867,35.7953,35.8598,15300.0
2014-10-13 12:35:00,50.06,50.11,50.05,50.1,22000.0,35.8598,35.8956,35.8526,35.8885,22000.0
2014-10-13 12:40:00,50.1,50.18,50.07,50.12,28400.0,35.8885,35.9458,35.867,35.9028,28400.0
2014-10-13 12:45:00,50.11,50.15,50.05,50.08,41200.0,35.8956,35.9243,35.8526,35.8741,41200.0
2014-10-13 12:50:00,50.07,50.11,50.04,50.09,16000.0,35.867,35.8956,35.8455,35.8813,16000.0
2014-10-13 12:55:00,50.09,50.09,50.04,50.05,15000.0,35.8813,35.8813,35.8455,35.8526,15000.0
2014-10-13 13:00:00,50.06,50.13,50.06,50.11,15000.0,35.8598,35.91,35.8598,35.8956,15000.0
2014-10-13 13:05:00,50.1,50.12,50.05,50.05,15600.0,35.8885,35.9028,35.8526,35.8526,15600.0
2014-10-13 13:10:00,50.04,50.06,49.97,50.02,24800.0,35.8455,35.8598,35.7953,35.8312,24800.0
2014-10-13 13:15:00,50.02,50.02,49.89,49.95,23000.0,35.8312,35.8312,35.738,35.781,23000.0
2014-10-13 13:20:00,49.95,50.0,49.9,49.91,29600.0,35.781,35.8168,35.7452,35.7524,29600.0
2014-10-13 13:25:00,49.91,49.98,49.88,49.97,58100.0,35.7524,35.8025,35.7309,35.7953,58100.0
2014-10-13 13:30:00,49.98,49.98,49.93,49.93,23200.0,35.8025,35.8025,35.7667,35.7667,23200.0
2014-10-13 13:35:00,49.94,50.05,49.92,49.99,33500.0,35.7738,35.8526,35.7595,35.8097,33500.0
2014-10-13 13:40:00,50.0,50.05,49.97,49.97,20600.0,35.8168,35.8526,35.7953,35.7953,20600.0
2014-10-13 13:45:00,49.97,50.02,49.91,49.94,25300.0,35.7953,35.8312,35.7524,35.7738,25300.0
2014-10-13 13:50:00,49.93,49.96,49.89,49.91,23500.0,35.7667,35.7882,35.738,35.7524,23500.0
2014-10-13 13:55:00,49.92,49.92,49.82,49.89,28500.0,35.7595,35.7595,35.6879,35.738,28500.0
2014-10-13 14:00:00,49.91,49.92,49.84,49.88,20900.0,35.7524,35.7595,35.7022,35.7309,20900.0
2014-10-13 14:05:00,49.9,49.96,49.88,49.96,31500.0,35.7452,35.7882,35.7309,35.7882,31500.0
2014-10-13 14:10:00,49.95,49.96,49.91,49.91,23800.0,35.781,35.7882,35.7524,35.7524,23800.0
2014-10-13 14:15:00,49.92,49.92,49.83,49.83,21100.0,35.7595,35.7595,35.6951,35.6951,21100.0
2014-10-13 14:20:00,49.82,49.9,49.82,49.87,24700.0,35.6879,35.7452,35.6879,35.7237,24700.0
2014-10-13 14:25:00,49.87,49.93,49.86,49.91,36800.0,35.7237,35.7667,35.7165,35.7524,36800.0
2014-10-13 14:30:00,49.91,49.91,49.82,49.83,15000.0,35.7524,35.7524,35.6879,35.6951,15000.0
2014-10-13 14:35:00,49.84,49.86,49.82,49.86,22500.0,35.7022,35.7165,35.6879,35.7165,22500.0
2014-10-13 14:40:00,49.86,49.86,49.76,49.76,165700.0,35.7165,35.7165,35.6449,35.6449,165700.0
2014-10-13 14:45:00,49.76,49.77,49.73,49.74,70200.0,35.6449,35.6521,35.6234,35.6306,70200.0
2014-10-13 14:50:00,49.74,49.78,49.72,49.75,80000.0,35.6306,35.6592,35.6163,35.6377,80000.0
2014-10-13 14:55:00,49.75,49.75,49.68,49.71,24900.0,35.6377,35.6377,35.5876,35.6091,24900.0
2014-10-13 15:00:00,49.71,49.74,49.68,49.71,78100.0,35.6091,35.6306,35.5876,35.6091,78100.0
2014-10-13 15:05:00,49.71,49.73,49.68,49.68,45800.0,35.6091,35.6234,35.5876,35.5876,45800.0
2014-10-13 15:10:00,49.68,49.74,49.66,49.74,43200.0,35.5876,35.6306,35.5733,35.6306,43200.0
2014-10-13 15:15:00,49.74,49.75,49.61,49.62,55100.0,35.6306,35.6377,35.5375,35.5446,55100.0
2014-10-13 15:20:00,49.62,49.66,49.51,49.55,102900.0,35.5446,35.5733,35.4658,35.4945,102900.0
2014-10-13 15:25:00,49.54,49.58,49.52,49.53,53400.0,35.4873,35.516,35.473,35.4801,53400.0
2014-10-13 15:30:00,49.53,49.53,49.19,49.39,179500.0,35.4801,35.4801,35.2366,35.3799,179500.0
2014-10-13 15:35:00,49.4,49.43,49.26,49.27,124500.0,35.387,35.4085,35.2867,35.2939,124500.0
2014-10-13 15:40:00,49.28,49.38,49.19,49.22,149600.0,35.3011,35.3727,35.2366,35.2581,149600.0
2014-10-13 15:45:00,49.21,49.22,49.04,49.09,269800.0,35.2509,35.2581,35.1291,35.165,269800.0
2014-10-13 15:50:00,49.1,49.18,48.97,49.05,247000.0,35.1721,35.2294,35.079,35.1363,247000.0
2014-10-13 15:55:00,49.04,49.12,49.04,49.1,420500.0,35.1291,35.1865,35.1291,35.1721,420500.0
2014-10-14 09:30:00,49.35,49.42,49.27,49.34,96100.0,35.3512,35.4014,35.2939,35.344,96100.0
2014-10-14 09:35:00,49.38,49.51,49.34,49.44,34300.0,35.3727,35.4658,35.344,35.4157,34300.0
2014-10-14 09:40:00,49.43,49.48,49.32,49.35,37100.0,35.4085,35.4443,35.3297,35.3512,37100.0
2014-10-14 09:45:00,49.37,49.4,49.26,49.27,54000.0,35.3655,35.387,35.2867,35.2939,54000.0
2014-10-14 09:50:00,49.28,49.29,49.06,49.12,41300.0,35.3011,35.3082,35.1435,35.1865,41300.0
2014-10-14 09:55:00,49.11,49.14,48.81,48.9,113800.0,35.1793,35.2008,34.9644,35.0289,113800.0
2014-10-14 10:00:00,48.89,49.15,48.89,49.12,84200.0,35.0217,35.2079,35.0217,35.1865,84200.0
2014-10-14 10:05:00,49.11,49.28,49.06,49.27,79300.0,35.1793,35.3011,35.1435,35.2939,79300.0
2014-10-14 10:10:00,49.26,49.37,49.2,49.28,61900.0,35.2867,35.3655,35.2438,35.3011,61900.0
2014-10-14 10:15:00,49.3,49.32,49.19,49.19,58600.0,35.3154,35.3297,35.2366,35.2366,58600.0
2014-10-14 10:20:00,49.2,49.32,49.17,49.19,79500.0,35.2438,35.3297,35.2223,35.2366,79500.0
2014-10-14 10:25:00,49.22,49.48,49.22,49.47,41400.0,35.2581,35.4443,35.2581,35.4372,41400.0
2014-10-14 10:30:00,49.48,49.54,49.32,49.34,59300.0,35.4443,35.4873,35.3297,35.344,59300.0
2014-10-14 10:35:00,49.35,49.45,49.35,49.38,28100.0,35.3512,35.4228,35.3512,35.3727,28100.0
2014-10-14 10:40:00,49.39,49.45,49.34,49.43,22700.0,35.3799,35.4228,35.344,35.4085,22700.0
2014-10-14 10:45:00,49.42,49.46,49.28,49.41,27900.0,35.4014,35.43,35.3011,35.3942,27900.0
2014-10-14 10:50:00,49.4,49.46,49.38,49.39,29200.0,35.387,35.43,35.3727,35.3799,29200.0
2014-10-14 10:55:00,49.38,49.43,49.3,49.33,44200.0,35.3727,35.4085,35.3154,35.3369,44200.0
2014-10-14 11:00:00,49.34,49.4,49.3,49.32,41700.0,35.344,35.387,35.3154,35.3297,41700.0
2014-10-14 11:05:00,49.32,49.43,49.3,49.4,26500.0,35.3297,35.4085,35.3154,35.387,26500.0
2014-10-14 11:10:00,49.42,49.49,49.41,49.45,19700.0,35.4014,35.4515,35.3942,35.4228,19700.0
2014-10-14 11:15:00,49.46,49.6,49.46,49.54,37400.0,35.43,35.5303,35.43,35.4873,37400.0
2014-10-14 11:20:00,49.55,49.68,49.55,49.66,51900.0,35.4945,35.5876,35.4945,35.5733,51900.0
2014-10-14 11:25:00,49.66,49.66,49.53,49.54,23400.0,35.5733,35.5733,35.4801,35.4873,23400.0
2014-10-14 11:30:00,49.54,49.55,49.44,49.47,25200.0,35.4873,35.4945,35.4157,35.4372,25200.0
2014-10-14 11:35:00,49.47,49.54,49.46,49.48,25000.0,35.4372,35.4873,35.43,35.4443,25000.0
2014-10-14 11:40:00,49.49,49.57,49.49,49.54,20900.0,35.4515,35.5088,35.4515,35.4873,20900.0
2014-10-14 11:45:00,49.53,49.54,49.48,49.5,42700.0,35.4801,35.4873,35.4443,35.4587,42700.0
2014-10-14 11:50:00,49.51,49.51,49.41,49.5,24700.0,35.4658,35.4658,35.3942,35.4587,24700.0
2014-10-14 11:55:00,49.5,49.54,49.45,49.48,27300.0,35.4587,35.4873,35.4228,35.4443,27300.0
2014-10-14 12:00:00,49.49,49.53,49.44,49.53,50300.0,35.4515,35.4801,35.4157,35.4801,50300.0
2014-10-14 12:05:00,49.51,49.55,49.49,49.5,24300.0,35.4658,35.4945,35.4515,35.4587,24300.0
2014-10-14 12:10:00,49.49,49.49,49.4,49.42,21400.0,35.4515,35.4515,35.387,35.4014,21400.0
2014-10-14 12:15:00,49.41,49.44,49.35,49.35,28400.0,35.3942,35.4157,35.3512,35.3512,28400.0
2014-10-14 12:20:00,49.35,49.36,49.27,49.27,30700.0,35.3512,35.3584,35.2939,35.2939,30700.0
2014-10-14 12:25:00,49.29,49.34,49.28,49.29,12200.0,35.3082,35.344,35.3011,35.3082,12200.0
2014-10-14 12:30:00,49.3,49.3,49.15,49.19,46900.0,35.3154,35.3154,35.2079,35.2366,46900.0
2014-10-14 12:35:00,49.19,49.2,49.11,49.11,32800.0,35.2366,35.2438,35.1793,35.1793,32800.0
2014-10-14 12:40:00,49.1,49.14,49.08,49.14,54800.0,35.1721,35.2008,35.1578,35.2008,54800.0
2014-10-14 12:45:00,49.13,49.19,49.11,49.19,40000.0,35.1936,35.2366,35.1793,35.2366,40000.0
2014-10-14 12:50:00,49.18,49.19,49.13,49.14,14900.0,35.2294,35.2366,35.1936,35.2008,14900.0
2014-10-14 12:55:00,49.14,49.17,49.08,49.1,29700.0,35.2008,35.2223,35.1578,35.1721,29700.0
2014-10-14 13:00:00,49.11,49.13,49.07,49.07,24400.0,35.1793,35.1936,35.1506,35.1506,24400.0
2014-10-14 13:05:00,49.07,49.09,49.02,49.03,25900.0,35.1506,35.165,35.1148,35.122,25900.0
2014-10-14 13:10:00,49.03,49.11,49.02,49.1,45300.0,35.122,35.1793,35.1148,35.1721,45300.0
2014-10-14 13:15:00,49.1,49.13,49.08,49.1,24600.0,35.1721,35.1936,35.1578,35.1721,24600.0
2014-10-14 13:20:00,49.1,49.1,48.99,49.02,29200.0,35.1721,35.1721,35.0933,35.1148,29200.0
2014-10-14 13:25:00,49.02,49.08,49.0,49.0,17800.0,35.1148,35.1578,35.1005,35.1005,17800.0
2014-10-14 13:30:00,49.0,49.04,48.99,49.03,24600.0,35.1005,35.1291,35.0933,35.122,24600.0
2014-10-14 13:35:00,49.03,49.03,48.95,49.0,32400.0,35.122,35.122,35.0647,35.1005,32400.0
2014-10-14 13:40:00,48.99,49.05,48.99,48.99,26700.0,35.0933,35.1363,35.0933,35.0933,26700.0
2014-10-14 13:45:00,48.99,49.1,48.95,49.08,23100.0,35.0933,35.1721,35.0647,35.1578,23100.0
2014-10-14 13:50:00,49.08,49.12,49.04,49.06,16700.0,35.1578,35.1865,35.1291,35.1435,16700.0
2014-10-14 13:55:00,49.06,49.11,49.02,49.08,20800.0,35.1435,35.1793,35.1148,35.1578,20800.0
2014-10-14 14:00:00,49.1,49.16,49.08,49.08,24200.0,35.1721,35.2151,35.1578,35.1578,24200.0
2014-10-14 14:05:00,49.08,49.08,48.98,49.0,21000.0,35.1578,35.1578,35.0862,35.1005,21000.0
2014-10-14 14:10:00,48.99,49.09,48.98,49.04,27400.0,35.0933,35.165,35.0862,35.1291,27400.0
2014-10-14 14:15:00,49.04,49.04,48.98,49.0,26800.0,35.1291,35.1291,35.0862,35.1005,26800.0
2014-10-14 14:20:00,48.99,49.03,48.91,48.92,36200.0,35.0933,35.122,35.036,35.0432,36200.0
2014-10-14 14:25:00,48.91,48.93,48.82,48.85,126400.0,35.036,35.0503,34.9716,34.993,126400.0
2014-10-14 14:30:00,48.83,48.97,48.82,48.91,67500.0,34.9787,35.079,34.9716,35.036,67500.0
2014-10-14 14:35:00,48.89,48.9,48.81,48.85,46700.0,35.0217,35.0289,34.9644,34.993,46700.0
2014-10-14 14:40:00,48.84,48.96,48.84,48.95,48400.0,34.9859,35.0718,34.9859,35.0647,48400.0
2014-10-14 14:45:00,48.96,49.04,48.96,49.02,69200.0,35.0718,35.1291,35.0718,35.1148,69200.0
2014-10-14 14:50:00,49.02,49.02,48.85,48.86,45500.0,35.1148,35.1148,34.993,35.0002,45500.0
2014-10-14 14:55:00,48.86,48.89,48.81,48.83,36400.0,35.0002,35.0217,34.9644,34.9787,36400.0
2014-10-14 15:00:00,48.83,48.92,48.82,48.84,46300.0,34.9787,35.0432,34.9716,34.9859,46300.0
2014-10-14 15:05:00,48.84,48.84,48.73,48.77,61900.0,34.9859,34.9859,34.9071,34.9357,61900.0
2014-10-14 15:10:00,48.77,48.88,48.77,48.84,53200.0,34.9357,35.0145,34.9357,34.9859,53200.0
2014-10-14 15:15:00,48.84,48.87,48.78,48.78,48100.0,34.9859,35.0074,34.9429,34.9429,48100.0
2014-10-14 15:20:00,48.78,48.79,48.61,48.69,108800.0,34.9429,34.9501,34.8211,34.8784,108800.0
2014-10-14 15:25:00,48.69,48.83,48.66,48.8,82800.0,34.8784,34.9787,34.8569,34.9572,82800.0
2014-10-14 15:30:00,48.81,48.89,48.77,48.83,192500.0,34.9644,35.0217,34.9357,34.9787,192500.0
2014-10-14 15:35:00,48.83,49.05,48.83,49.03,157800.0,34.9787,35.1363,34.9787,35.122,157800.0
2014-10-14 15:40:00,49.03,49.13,49.0,49.08,112500.0,35.122,35.1936,35.1005,35.1578,112500.0
2014-10-14 15:45:00,49.07,49.12,48.92,49.01,156100.0,35.1506,35.1865,35.0432,35.1077,156100.0
2014-10-14 15:50:00,49.01,49.09,48.94,48.96,154300.0,35.1077,35.165,35.0575,35.0718,154300.0
2014-10-14 15:55:00,48.96,48.96,48.86,48.91,298800.0,35.0718,35.0718,35.0002,35.036,298800.0
2014-10-15 09:30:00,48.36,48.38,47.77,48.0,270400.0,34.642,34.6564,34.2194,34.3842,270400.0
2014-10-15 09:35:00,47.98,48.07,47.55,47.69,130300.0,34.3698,34.4343,34.0618,34.1621,130300.0
2014-10-15 09:40:00,47.69,47.81,47.55,47.75,81500.0,34.1621,34.2481,34.0618,34.2051,81500.0
2014-10-15 09:45:00,47.76,48.38,47.69,48.34,137400.0,34.2122,34.6564,34.1621,34.6277,137400.0
2014-10-15 09:50:00,48.34,48.4,48.26,48.37,64000.0,34.6277,34.6707,34.5704,34.6492,64000.0
2014-10-15 09:55:00,48.37,48.39,48.21,48.23,78300.0,34.6492,34.6635,34.5346,34.5489,78300.0
2014-10-15 10:00:00,48.24,48.57,48.22,48.39,103100.0,34.5561,34.7925,34.5417,34.6635,103100.0
2014-10-15 10:05:00,48.4,48.5,48.29,48.32,41500.0,34.6707,34.7423,34.5919,34.6134,41500.0
2014-10-15 10:10:00,48.32,48.35,48.16,48.31,42700.0,34.6134,34.6349,34.4988,34.6062,42700.0
2014-10-15 10:15:00,48.31,48.35,48.19,48.22,57800.0,34.6062,34.6349,34.5203,34.5417,57800.0
2014-10-15 10:20:00,48.23,48.34,48.16,48.3,35200.0,34.5489,34.6277,34.4988,34.5991,35200.0
2014-10-15 10:25:00,48.27,48.49,48.23,48.38,66900.0,34.5776,34.7352,34.5489,34.6564,66900.0
2014-10-15 10:30:00,48.35,48.42,48.27,48.33,53700.0,34.6349,34.685,34.5776,34.6205,53700.0
2014-10-15 10:35:00,48.32,48.55,48.31,48.49,56100.0,34.6134,34.7781,34.6062,34.7352,56100.0
2014-10-15 10:40:00,48.5,48.67,48.48,48.51,185800.0,34.7423,34.8641,34.728,34.7495,185800.0
2014-10-15 10:45:00,48.52,48.62,48.44,48.53,119600.0,34.7566,34.8283,34.6993,34.7638,119600.0
2014-10-15 10:50:00,48.53,48.76,48.52,48.75,156700.0,34.7638,34.9286,34.7566,34.9214,156700.0
2014-10-15 10:55:00,48.74,48.79,48.62,48.72,123000.0,34.9142,34.9501,34.8283,34.8999,123000.0
2014-10-15 11:00:00,48.72,48.91,48.68,48.85,125500.0,34.8999,35.036,34.8713,34.993,125500.0
2014-10-15 11:05:00,48.86,48.99,48.84,48.96,47600.0,35.0002,35.0933,34.9859,35.0718,47600.0
2014-10-15 11:10:00,48.96,49.0,48.85,48.87,45600.0,35.0718,35.1005,34.993,35.0074,45600.0
2014-10-15 11:15:00,48.89,48.91,48.72,48.75,58800.0,35.0217,35.036,34.8999,34.9214,58800.0
2014-10-15 11:20:00,48.76,48.76,48.61,48.67,70800.0,34.9286,34.9286,34.8211,34.8641,70800.0
2014-10-15 11:25:00,48.67,48.75,48.63,48.64,58900.0,34.8641,34.9214,34.8354,34.8426,58900.0
2014-10-15 11:30:00,48.64,48.76,48.49,48.59,88800.0,34.8426,34.9286,34.7352,34.8068,88800.0
2014-10-15 11:35:00,48.6,48.76,48.6,48.71,65700.0,34.814,34.9286,34.814,34.8928,65700.0
2014-10-15 11:40:00,48.7,48.75,48.67,48.67,47500.0,34.8856,34.9214,34.8641,34.8641,47500.0
2014-10-15 11:45:00,48.66,48.68,48.54,48.55,39000.0,34.8569,34.8713,34.771,34.7781,39000.0
2014-10-15 11:50:00,48.55,48.64,48.51,48.61,47800.0,34.7781,34.8426,34.7495,34.8211,47800.0
2014-10-15 11:55:00,48.61,48.67,48.61,48.67,50000.0,34.8211,34.8641,34.8211,34.8641,50000.0
2014-10-15 12:00:00,48.66,48.66,48.55,48.65,45000.0,34.8569,34.8569,34.7781,34.8498,45000.0
2014-10-15 12:05:00,48.66,48.73,48.64,48.72,59200.0,34.8569,34.9071,34.8426,34.8999,59200.0
2014-10-15 12:10:00,48.71,48.76,48.66,48.68,93600.0,34.8928,34.9286,34.8569,34.8713,93600.0
2014-10-15 12:15:00,48.68,48.7,48.55,48.57,61800.0,34.8713,34.8856,34.7781,34.7925,61800.0
2014-10-15 12:20:00,48.58,48.69,48.57,48.66,68700.0,34.7996,34.8784,34.7925,34.8569,68700.0
2014-10-15 12:25:00,48.66,48.72,48.64,48.71,75200.0,34.8569,34.8999,34.8426,34.8928,75200.0
2014-10-15 12:30:00,48.71,48.79,48.68,48.75,45300.0,34.8928,34.9501,34.8713,34.9214,45300.0
2014-10-15 12:35:00,48.75,48.76,48.64,48.66,28000.0,34.9214,34.9286,34.8426,34.8569,28000.0
2014-10-15 12:40:00,48.65,48.67,48.53,48.57,49500.0,34.8498,34.8641,34.7638,34.7925,49500.0
2014-10-15 12:45:00,48.56,48.68,48.54,48.62,53600.0,34.7853,34.8713,34.771,34.8283,53600.0
2014-10-15 12:50:00,48.63,48.63,48.47,48.6,37300.0,34.8354,34.8354,34.7208,34.814,37300.0
2014-10-15 12:55:00,48.62,48.63,48.36,48.38,73900.0,34.8283,34.8354,34.642,34.6564,73900.0
2014-10-15 13:00:00,48.38,48.5,48.32,48.49,27000.0,34.6564,34.7423,34.6134,34.7352,27000.0
2014-10-15 13:05:00,48.48,48.49,48.4,48.48,42400.0,34.728,34.7352,34.6707,34.728,42400.0
2014-10-15 13:10:00,48.48,48.5,48.33,48.33,48300.0,34.728,34.7423,34.6205,34.6205,48300.0
2014-10-15 13:15:00,48.32,48.35,48.14,48.15,54700.0,34.6134,34.6349,34.4844,34.4916,54700.0
2014-10-15 13:20:00,48.13,48.13,48.0,48.02,55600.0,34.4773,34.4773,34.3842,34.3985,55600.0
2014-10-15 13:25:00,48.04,48.05,47.89,48.01,66600.0,34.4128,34.42,34.3054,34.3913,66600.0
2014-10-15 13:30:00,48.02,48.18,47.99,48.16,39500.0,34.3985,34.5131,34.377,34.4988,39500.0
2014-10-15 13:35:00,48.16,48.26,48.0,48.26,90300.0,34.4988,34.5704,34.3842,34.5704,90300.0
2014-10-15 13:40:00,48.25,48.4,48.23,48.34,119300.0,34.5632,34.6707,34.5489,34.6277,119300.0
2014-10-15 13:45:00,48.33,48.52,48.29,48.48,95100.0,34.6205,34.7566,34.5919,34.728,95100.0
2014-10-15 13:50:00,48.49,48.5,48.39,48.39,51900.0,34.7352,34.7423,34.6635,34.6635,51900.0
2014-10-15 13:55:00,48.39,48.47,48.32,48.32,68900.0,34.6635,34.7208,34.6134,34.6134,68900.0
2014-10-15 14:00:00,48.35,48.36,48.18,48.23,110900.0,34.6349,34.642,34.5131,34.5489,110900.0
2014-10-15 14:05:00,48.22,48.34,48.17,48.33,61300.0,34.5417,34.6277,34.5059,34.6205,61300.0
2014-10-15 14:10:00,48.3,48.4,48.25,48.26,44200.0,34.5991,34.6707,34.5632,34.5704,44200.0
2014-10-15 14:15:00,48.26,48.5,48.26,48.47,85800.0,34.5704,34.7423,34.5704,34.7208,85800.0
2014-10-15 14:20:00,48.47,48.52,48.4,48.48,70400.0,34.7208,34.7566,34.6707,34.728,70400.0
2014-10-15 14:25:00,48.49,48.52,48.33,48.41,70600.0,34.7352,34.7566,34.6205,34.6779,70600.0
2014-10-15 14:30:00,48.4,48.51,48.34,48.49,41800.0,34.6707,34.7495,34.6277,34.7352,41800.0
2014-10-15 14:35:00,48.5,48.61,48.43,48.57,102800.0,34.7423,34.8211,34.6922,34.7925,102800.0
2014-10-15 14:40:00,48.59,48.64,48.48,48.49,46600.0,34.8068,34.8426,34.728,34.7352,46600.0
2014-10-15 14:45:00,48.49,48.53,48.41,48.46,38900.0,34.7352,34.7638,34.6779,34.7137,38900.0
2014-10-15 14:50:00,48.45,48.64,48.45,48.59,59400.0,34.7065,34.8426,34.7065,34.8068,59400.0
2014-10-15 14:55:00,48.61,48.62,48.48,48.6,89800.0,34.8211,34.8283,34.728,34.814,89800.0
2014-10-15 15:00:00,48.59,48.6,48.48,48.53,64600.0,34.8068,34.814,34.728,34.7638,64600.0
2014-10-15 15:05:00,48.52,48.69,48.48,48.61,59400.0,34.7566,34.8784,34.728,34.8211,59400.0
2014-10-15 15:10:00,48.62,48.73,48.6,48.6,72200.0,34.8283,34.9071,34.814,34.814,72200.0
2014-10-15 15:15:00,48.6,48.6,48.4,48.48,82100.0,34.814,34.814,34.6707,34.728,82100.0
2014-10-15 15:20:00,48.48,48.55,48.4,48.51,49100.0,34.728,34.7781,34.6707,34.7495,49100.0
2014-10-15 15:25:00,48.5,48.82,48.47,48.82,76500.0,34.7423,34.9716,34.7208,34.9716,76500.0
2014-10-15 15:30:00,48.81,48.91,48.71,48.75,79500.0,34.9644,35.036,34.8928,34.9214,79500.0
2014-10-15 15:35:00,48.74,48.99,48.7,48.98,85300.0,34.9142,35.0933,34.8856,35.0862,85300.0
2014-10-15 15:40:00,48.99,49.13,48.9,49.05,123300.0,35.0933,35.1936,35.0289,35.1363,123300.0
2014-10-15 15:45:00,49.05,49.07,48.91,48.92,190000.0,35.1363,35.1506,35.036,35.0432,190000.0
2014-10-15 15:50:00,48.93,49.0,48.83,48.99,180000.0,35.0503,35.1005,34.9787,35.0933,180000.0
2014-10-15 15:55:00,48.98,49.01,48.94,48.97,306600.0,35.0862,35.1077,35.0575,35.079,306600.0
2014-10-16 09:30:00,48.87,49.0,48.84,48.9,192400.0,35.0074,35.1005,34.9859,35.0289,192400.0
2014-10-16 09:35:00,48.89,48.98,48.83,48.97,55300.0,35.0217,35.0862,34.9787,35.079,55300.0
2014-10-16 09:40:00,48.98,49.18,48.97,49.03,105200.0,35.0862,35.2294,35.079,35.122,105200.0
2014-10-16 09:45:00,49.05,49.05,48.82,49.05,90800.0,35.1363,35.1363,34.9716,35.1363,90800.0
2014-10-16 09:50:00,49.09,49.25,49.04,49.21,85300.0,35.165,35.2796,35.1291,35.2509,85300.0
2014-10-16 09:55:00,49.19,49.27,49.07,49.23,69400.0,35.2366,35.2939,35.1506,35.2652,69400.0
2014-10-16 10:00:00,49.21,49.29,49.12,49.17,83600.0,35.2509,35.3082,35.1865,35.2223,83600.0
2014-10-16 10:05:00,49.15,49.24,49.06,49.15,78900.0,35.2079,35.2724,35.1435,35.2079,78900.0
2014-10-16 10:10:00,49.15,49.16,48.9,48.9,66200.0,35.2079,35.2151,35.0289,35.0289,66200.0
2014-10-16 10:15:00,48.87,48.87,48.56,48.68,102400.0,35.0074,35.0074,34.7853,34.8713,102400.0
2014-10-16 10:20:00,48.68,49.38,48.6,49.2,85900.0,34.8713,35.3727,34.814,35.2438,85900.0
2014-10-16 10:25:00,49.22,49.28,48.96,49.0,76700.0,35.2581,35.3011,35.0718,35.1005,76700.0
2014-10-16 10:30:00,49.01,49.06,48.92,49.02,48000.0,35.1077,35.1435,35.0432,35.1148,48000.0
2014-10-16 10:35:00,49.02,49.14,48.89,48.9,87100.0,35.1148,35.2008,35.0217,35.0289,87100.0
2014-10-16 10:40:00,48.89,48.96,48.81,48.95,66300.0,35.0217,35.0718,34.9644,35.0647,66300.0
2014-10-16 10:45:00,48.95,49.15,48.95,49.11,76700.0,35.0647,35.2079,35.0647,35.1793,76700.0
2014-10-16 10:50:00,49.12,49.32,49.09,49.09,89400.0,35.1865,35.3297,35.165,35.165,89400.0
2014-10-16 10:55:00,49.11,49.15,49.0,49.05,27600.0,35.1793,35.2079,35.1005,35.1363,27600.0
2014-10-16 11:00:00,49.03,49.14,48.96,49.09,53600.0,35.122,35.2008,35.0718,35.165,53600.0
2014-10-16 11:05:00,49.08,49.16,48.95,48.96,67300.0,35.1578,35.2151,35.0647,35.0718,67300.0
2014-10-16 11:10:00,48.97,49.2,48.94,49.13,47100.0,35.079,35.2438,35.0575,35.1936,47100.0
2014-10-16 11:15:00,49.14,49.17,49.04,49.08,77600.0,35.2008,35.2223,35.1291,35.1578,77600.0
2014-10-16 11:20:00,49.05,49.2,49.04,49.12,114100.0,35.1363,35.2438,35.1291,35.1865,114100.0
2014-10-16 11:25:00,49.12,49.18,49.08,49.17,90400.0,35.1865,35.2294,35.1578,35.2223,90400.0
2014-10-16 11:30:00,49.17,49.34,49.13,49.27,64700.0,35.2223,35.344,35.1936,35.2939,64700.0
2014-10-16 11:35:00,49.28,49.34,49.08,49.1,79300.0,35.3011,35.344,35.1578,35.1721,79300.0
2014-10-16 11:40:00,49.1,49.15,49.05,49.1,46400.0,35.1721,35.2079,35.1363,35.1721,46400.0
2014-10-16 11:45:00,49.1,49.12,49.04,49.06,66000.0,35.1721,35.1865,35.1291,35.1435,66000.0
2014-10-16 11:50:00,49.07,49.12,48.94,48.94,61600.0,35.1506,35.1865,35.0575,35.0575,61600.0
2014-10-16 11:55:00,48.96,49.07,48.96,49.04,37900.0,35.0718,35.1506,35.0718,35.1291,37900.0
2014-10-16 12:00:00,49.05,49.05,48.88,48.89,54800.0,35.1363,35.1363,35.0145,35.0217,54800.0
2014-10-16 12:05:00,48.89,49.01,48.89,49.01,56800.0,35.0217,35.1077,35.0217,35.1077,56800.0
2014-10-16 12:10:00,49.01,49.11,49.01,49.11,34500.0,35.1077,35.1793,35.1077,35.1793,34500.0
2014-10-16 12:15:00,49.11,49.11,48.99,49.07,31300.0,35.1793,35.1793,35.0933,35.1506,31300.0
2014-10-16 12:20:00,49.06,49.17,49.06,49.09,26400.0,35.1435,35.2223,35.1435,35.165,26400.0
2014-10-16 12:25:00,49.09,49.09,48.95,48.98,30100.0,35.165,35.165,35.0647,35.0862,30100.0
2014-10-16 12:30:00,49.0,49.01,48.89,48.95,26300.0,35.1005,35.1077,35.0217,35.0647,26300.0
2014-10-16 12:35:00,48.95,49.0,48.88,48.96,58100.0,35.0647,35.1005,35.0145,35.0718,58100.0
2014-10-16 12:40:00,48.98,49.02,48.95,48.95,31700.0,35.0862,35.1148,35.0647,35.0647,31700.0
2014-10-16 12:45:00,48.96,49.01,48.94,49.01,47500.0,35.0718,35.1077,35.0575,35.1077,47500.0
2014-10-16 12:50:00,49.02,49.08,49.0,49.03,26200.0,35.1148,35.1578,35.1005,35.122,26200.0
2014-10-16 12:55:00,49.02,49.23,49.02,49.2,33000.0,35.1148,35.2652,35.1148,35.2438,33000.0
2014-10-16 13:00:00,49.21,49.31,49.21,49.22,41800.0,35.2509,35.3226,35.2509,35.2581,41800.0
2014-10-16 13:05:00,49.23,49.34,49.22,49.33,36000.0,35.2652,35.344,35.2581,35.3369,36000.0
2014-10-16 13:10:00,49.33,49.38,49.27,49.37,49200.0,35.3369,35.3727,35.2939,35.3655,49200.0
2014-10-16 13:15:00,49.38,49.44,49.33,49.38,61900.0,35.3727,35.4157,35.3369,35.3727,61900.0
2014-10-16 13:20:00,49.38,49.48,49.33,49.46,56400.0,35.3727,35.4443,35.3369,35.43,56400.0
2014-10-16 13:25:00,49.45,49.52,49.45,49.48,43200.0,35.4228,35.473,35.4228,35.4443,43200.0
2014-10-16 13:30:00,49.48,49.49,49.43,49.45,76600.0,35.4443,35.4515,35.4085,35.4228,76600.0
2014-10-16 13:35:00,49.44,49.56,49.41,49.53,92400.0,35.4157,35.5016,35.3942,35.4801,92400.0
2014-10-16 13:40:00,49.52,49.61,49.49,49.58,54000.0,35.473,35.5375,35.4515,35.516,54000.0
2014-10-16 13:45:00,49.58,49.63,49.55,49.59,54300.0,35.516,35.5518,35.4945,35.5231,54300.0
2014-10-16 13:50:00,49.58,49.59,49.46,49.5,36300.0,35.516,35.5231,35.43,35.4587,36300.0
2014-10-16 13:55:00,49.51,49.52,49.34,49.36,46700.0,35.4658,35.473,35.344,35.3584,46700.0
2014-10-16 14:00:00,49.36,49.45,49.36,49.44,52900.0,35.3584,35.4228,35.3584,35.4157,52900.0
2014-10-16 14:05:00,49.44,49.55,49.43,49.55,104400.0,35.4157,35.4945,35.4085,35.4945,104400.0
2014-10-16 14:10:00,49.56,49.59,49.49,49.51,52500.0,35.5016,35.5231,35.4515,35.4658,52500.0
2014-10-16 14:15:00,49.51,49.65,49.49,49.6,70400.0,35.4658,35.5661,35.4515,35.5303,70400.0
2014-10-16 14:20:00,49.61,49.62,49.5,49.58,65500.0,35.5375,35.5446,35.4587,35.516,65500.0
2014-10-16 14:25:00,49.58,49.63,49.5,49.58,65800.0,35.516,35.5518,35.4587,35.516,65800.0
2014-10-16 14:30:00,49.59,49.61,49.5,49.54,51800.0,35.5231,35.5375,35.4587,35.4873,51800.0
2014-10-16 14:35:00,49.54,49.64,49.52,49.6,56900.0,35.4873,35.5589,35.473,35.5303,56900.0
2014-10-16 14:40:00,49.6,49.61,49.51,49.59,63900.0,35.5303,35.5375,35.4658,35.5231,63900.0
2014-10-16 14:45:00,49.58,49.61,49.45,49.47,118600.0,35.516,35.5375,35.4228,35.4372,118600.0
2014-10-16 14:50:00,49.47,49.5,49.36,49.38,92800.0,35.4372,35.4587,35.3584,35.3727,92800.0
2014-10-16 14:55:00,49.39,49.5,49.39,49.49,102100.0,35.3799,35.4587,35.3799,35.4515,102100.0
2014-10-16 15:00:00,49.49,49.5,49.21,49.22,107400.0,35.4515,35.4587,35.2509,35.2581,107400.0
2014-10-16 15:05:00,49.23,49.33,49.19,49.32,68800.0,35.2652,35.3369,35.2366,35.3297,68800.0
2014-10-16 15:10:00,49.33,49.47,49.3,49.47,66100.0,35.3369,35.4372,35.3154,35.4372,66100.0
2014-10-16 15:15:00,49.48,49.53,49.42,49.49,106400.0,35.4443,35.4801,35.4014,35.4515,106400.0
2014-10-16 15:20:00,49.49,49.57,49.47,49.5,136300.0,35.4515,35.5088,35.4372,35.4587,136300.0
2014-10-16 15:25:00,49.5,49.52,49.4,49.48,99300.0,35.4587,35.473,35.387,35.4443,99300.0
2014-10-16 15:30:00,49.48,49.52,49.4,49.45,85900.0,35.4443,35.473,35.387,35.4228,85900.0
2014-10-16 15:35:00,49.46,49.47,49.31,49.34,93700.0,35.43,35.4372,35.3226,35.344,93700.0
2014-10-16 15:40:00,49.34,49.43,49.34,49.36,142900.0,35.344,35.4085,35.344,35.3584,142900.0
2014-10-16 15:45:00,49.36,49.37,49.26,49.26,130000.0,35.3584,35.3655,35.2867,35.2867,130000.0
2014-10-16 15:50:00,49.27,49.41,49.27,49.32,191000.0,35.2939,35.3942,35.2939,35.3297,191000.0
2014-10-16 15:55:00,49.32,49.33,49.19,49.22,413500.0,35.3297,35.3369,35.2366,35.2581,413500.0
2014-10-17 09:30:00,49.57,49.63,49.43,49.56,551300.0,35.5088,35.5518,35.4085,35.5016,551300.0
2014-10-17 09:35:00,49.59,49.61,49.41,49.53,102100.0,35.5231,35.5375,35.3942,35.4801,102100.0
2014-10-17 09:40:00,49.52,49.59,49.42,49.5,57300.0,35.473,35.5231,35.4014,35.4587,57300.0
2014-10-17 09:45:00,49.5,49.61,49.5,49.58,44600.0,35.4587,35.5375,35.4587,35.516,44600.0
2014-10-17 09:50:00,49.59,49.68,49.55,49.67,37200.0,35.5231,35.5876,35.4945,35.5804,37200.0
2014-10-17 09:55:00,49.68,49.82,49.62,49.75,55800.0,35.5876,35.6879,35.5446,35.6377,55800.0
2014-10-17 10:00:00,49.75,49.98,49.68,49.94,107200.0,35.6377,35.8025,35.5876,35.7738,107200.0
2014-10-17 10:05:00,49.94,50.02,49.87,50.0,91500.0,35.7738,35.8312,35.7237,35.8168,91500.0
2014-10-17 10:10:00,50.0,50.0,49.86,49.92,60300.0,35.8168,35.8168,35.7165,35.7595,60300.0
2014-10-17 10:15:00,49.93,50.06,49.91,50.04,60000.0,35.7667,35.8598,35.7524,35.8455,60000.0
2014-10-17 10:20:00,50.04,50.15,50.04,50.11,80700.0,35.8455,35.9243,35.8455,35.8956,80700.0
2014-10-17 10:25:00,50.1,50.23,50.07,50.23,46400.0,35.8885,35.9816,35.867,35.9816,46400.0
2014-10-17 10:30:00,50.23,50.23,50.13,50.18,48000.0,35.9816,35.9816,35.91,35.9458,48000.0
2014-10-17 10:35:00,50.19,50.19,50.07,50.07,61600.0,35.9529,35.9529,35.867,35.867,61600.0
2014-10-17 10:40:00,50.08,50.09,50.01,50.08,37100.0,35.8741,35.8813,35.824,35.8741,37100.0
2014-10-17 10:45:00,50.09,50.12,50.02,50.03,36600.0,35.8813,35.9028,35.8312,35.8383,36600.0
2014-10-17 10:50:00,50.03,50.18,50.03,50.18,41700.0,35.8383,35.9458,35.8383,35.9458,41700.0
2014-10-17 10:55:00,50.18,50.22,50.17,50.21,57900.0,35.9458,35.9744,35.9386,35.9673,57900.0
2014-10-17 11:00:00,50.2,50.21,50.16,50.17,46400.0,35.9601,35.9673,35.9314,35.9386,46400.0
2014-10-17 11:05:00,50.18,50.25,50.14,50.25,42300.0,35.9458,35.9959,35.9171,35.9959,42300.0
2014-10-17 11:10:00,50.24,50.37,50.24,50.35,52300.0,35.9887,36.0819,35.9887,36.0675,52300.0
2014-10-17 11:15:00,50.34,50.37,50.29,50.37,33800.0,36.0604,36.0819,36.0246,36.0819,33800.0
2014-10-17 11:20:00,50.36,50.38,50.23,50.26,47400.0,36.0747,36.089,35.9816,36.0031,47400.0
2014-10-17 11:25:00,50.25,50.3,50.25,50.3,29400.0,35.9959,36.0317,35.9959,36.0317,29400.0
2014-10-17 11:30:00,50.3,50.34,50.27,50.33,31600.0,36.0317,36.0604,36.0102,36.0532,31600.0
2014-10-17 11:35:00,50.34,50.41,50.33,50.4,49600.0,36.0604,36.1105,36.0532,36.1034,49600.0
2014-10-17 11:40:00,50.41,50.43,50.37,50.42,51100.0,36.1105,36.1249,36.0819,36.1177,51100.0
2014-10-17 11:45:00,50.42,50.53,50.42,50.53,177200.0,36.1177,36.1965,36.1177,36.1965,177200.0
2014-10-17 11:50:00,50.53,50.64,50.5,50.64,139600.0,36.1965,36.2753,36.175,36.2753,139600.0
2014-10-17 11:55:00,50.64,50.64,50.55,50.57,66500.0,36.2753,36.2753,36.2108,36.2251,66500.0
2014-10-17 12:00:00,50.56,50.6,50.53,50.54,115700.0,36.218,36.2466,36.1965,36.2036,115700.0
2014-10-17 12:05:00,50.54,50.58,50.51,50.55,58000.0,36.2036,36.2323,36.1822,36.2108,58000.0
2014-10-17 12:10:00,50.55,50.55,50.49,50.52,93900.0,36.2108,36.2108,36.1678,36.1893,93900.0
2014-10-17 12:15:00,50.51,50.54,50.5,50.54,60100.0,36.1822,36.2036,36.175,36.2036,60100.0
2014-10-17 12:20:00,50.55,50.62,50.55,50.57,41900.0,36.2108,36.261,36.2108,36.2251,41900.0
2014-10-17 12:25:00,50.58,50.6,50.49,50.5,62700.0,36.2323,36.2466,36.1678,36.175,62700.0
2014-10-17 12:30:00,50.5,50.62,50.5,50.59,69600.0,36.175,36.261,36.175,36.2395,69600.0
2014-10-17 12:35:00,50.59,50.77,50.58,50.73,77800.0,36.2395,36.3684,36.2323,36.3398,77800.0
2014-10-17 12:40:00,50.73,50.73,50.63,50.67,49400.0,36.3398,36.3398,36.2681,36.2968,49400.0
2014-10-17 12:45:00,50.66,50.68,50.65,50.66,30800.0,36.2896,36.3039,36.2824,36.2896,30800.0
2014-10-17 12:50:00,50.66,50.67,50.6,50.64,75400.0,36.2896,36.2968,36.2466,36.2753,75400.0
2014-10-17 12:55:00,50.65,50.71,50.65,50.69,81800.0,36.2824,36.3254,36.2824,36.3111,81800.0
2014-10-17 13:00:00,50.69,50.78,50.69,50.73,59400.0,36.3111,36.3756,36.3111,36.3398,59400.0
2014-10-17 13:05:00,50.72,50.72,50.6,50.61,45900.0,36.3326,36.3326,36.2466,36.2538,45900.0
2014-10-17 13:10:00,50.61,50.62,50.53,50.54,112800.0,36.2538,36.261,36.1965,36.2036,112800.0
2014-10-17 13:15:00,50.54,50.59,50.53,50.57,149700.0,36.2036,36.2395,36.1965,36.2251,149700.0
2014-10-17 13:20:00,50.56,50.57,50.53,50.55,50600.0,36.218,36.2251,36.1965,36.2108,50600.0
2014-10-17 13:25:00,50.54,50.58,50.52,50.52,53900.0,36.2036,36.2323,36.1893,36.1893,53900.0
2014-10-17 13:30:00,50.52,50.53,50.4,50.45,217300.0,36.1893,36.1965,36.1034,36.1392,217300.0
2014-10-17 13:35:00,50.45,50.55,50.44,50.49,199300.0,36.1392,36.2108,36.132,36.1678,199300.0
2014-10-17 13:40:00,50.49,50.5,50.42,50.44,109700.0,36.1678,36.175,36.1177,36.132,109700.0
2014-10-17 13:45:00,50.42,50.45,50.41,50.41,35300.0,36.1177,36.1392,36.1105,36.1105,35300.0
2014-10-17 13:50:00,50.41,50.44,50.34,50.35,99800.0,36.1105,36.132,36.0604,36.0675,99800.0
2014-10-17 13:55:00,50.35,50.36,50.29,50.33,123600.0,36.0675,36.0747,36.0246,36.0532,123600.0
2014-10-17 14:00:00,50.33,50.33,50.1,50.11,167700.0,36.0532,36.0532,35.8885,35.8956,167700.0
2014-10-17 14:05:00,50.12,50.2,50.0,50.06,118500.0,35.9028,35.9601,35.8168,35.8598,118500.0
2014-10-17 14:10:00,50.08,50.21,50.04,50.1,65200.0,35.8741,35.9673,35.8455,35.8885,65200.0
2014-10-17 14:15:00,50.09,50.16,50.05,50.06,96700.0,35.8813,35.9314,35.8526,35.8598,96700.0
2014-10-17 14:20:00,50.07,50.1,50.04,50.1,73400.0,35.867,35.8885,35.8455,35.8885,73400.0
2014-10-17 14:25:00,50.09,50.16,50.09,50.15,115400.0,35.8813,35.9314,35.8813,35.9243,115400.0
2014-10-17 14:30:00,50.16,50.19,50.1,50.15,81400.0,35.9314,35.9529,35.8885,35.9243,81400.0
2014-10-17 14:35:00,50.16,50.21,50.12,50.2,72500.0,35.9314,35.9673,35.9028,35.9601,72500.0
2014-10-17 14:40:00,50.2,50.34,50.2,50.3,75700.0,35.9601,36.0604,35.9601,36.0317,75700.0
2014-10-17 14:45:00,50.29,50.3,50.26,50.29,52300.0,36.0246,36.0317,36.0031,36.0246,52300.0
2014-10-17 14:50:00,50.3,50.33,50.29,50.33,65700.0,36.0317,36.0532,36.0246,36.0532,65700.0
2014-10-17 14:55:00,50.33,50.33,50.24,50.3,67500.0,36.0532,36.0532,35.9887,36.0317,67500.0
2014-10-17 15:00:00,50.3,50.3,50.13,50.13,146900.0,36.0317,36.0317,35.91,35.91,146900.0
2014-10-17 15:05:00,50.12,50.22,50.11,50.17,75500.0,35.9028,35.9744,35.8956,35.9386,75500.0
2014-10-17 15:10:00,50.18,50.32,50.16,50.32,98800.0,35.9458,36.0461,35.9314,36.0461,98800.0
2014-10-17 15:15:00,50.31,50.33,50.27,50.28,95300.0,36.0389,36.0532,36.0102,36.0174,95300.0
2014-10-17 15:20:00,50.28,50.37,50.28,50.32,108400.0,36.0174,36.0819,36.0174,36.0461,108400.0
2014-10-17 15:25:00,50.33,50.43,50.33,50.42,76700.0,36.0532,36.1249,36.0532,36.1177,76700.0
2014-10-17 15:30:00,50.42,50.48,50.37,50.38,90500.0,36.1177,36.1607,36.0819,36.089,90500.0
2014-10-17 15:35:00,50.38,50.43,50.32,50.41,94800.0,36.089,36.1249,36.0461,36.1105,94800.0
2014-10-17 15:40:00,50.4,50.52,50.39,50.48,123900.0,36.1034,36.1893,36.0962,36.1607,123900.0
2014-10-17 15:45:00,50.49,50.57,50.46,50.47,199300.0,36.1678,36.2251,36.1463,36.1535,199300.0
2014-10-17 15:50:00,50.47,50.53,50.44,50.53,315500.0,36.1535,36.1965,36.132,36.1965,315500.0
2014-10-17 15:55:00,50.53,50.54,50.38,50.41,697700.0,36.1965,36.2036,36.089,36.1105,697700.0
2014-10-20 09:30:00,50.38,50.42,50.24,50.34,80200.0,36.089,36.1177,35.9887,36.0604,80200.0
2014-10-20 09:35:00,50.32,50.32,50.17,50.31,67000.0,36.0461,36.0461,35.9386,36.0389,67000.0
2014-10-20 09:40:00,50.32,50.39,50.17,50.25,112800.0,36.0461,36.0962,35.9386,35.9959,112800.0
2014-10-20 09:45:00,50.26,50.45,50.25,50.41,90800.0,36.0031,36.1392,35.9959,36.1105,90800.0
2014-10-20 09:50:00,50.39,50.5,50.29,50.3,48900.0,36.0962,36.175,36.0246,36.0317,48900.0
2014-10-20 09:55:00,50.3,50.6,50.29,50.53,32600.0,36.0317,36.2466,36.0246,36.1965,32600.0
2014-10-20 10:00:00,50.53,50.6,50.3,50.33,67600.0,36.1965,36.2466,36.0317,36.0532,67600.0
2014-10-20 10:05:00,50.32,50.36,50.22,50.28,44300.0,36.0461,36.0747,35.9744,36.0174,44300.0
2014-10-20 10:10:00,50.29,50.34,50.25,50.3,26300.0,36.0246,36.0604,35.9959,36.0317,26300.0
2014-10-20 10:15:00,50.3,50.34,50.27,50.33,34100.0,36.0317,36.0604,36.0102,36.0532,34100.0
2014-10-20 10:20:00,50.34,50.52,50.34,50.52,31300.0,36.0604,36.1893,36.0604,36.1893,31300.0
2014-10-20 10:25:00,50.51,50.51,50.44,50.51,21500.0,36.1822,36.1822,36.132,36.1822,21500.0
2014-10-20 10:30:00,50.5,50.51,50.41,50.43,36200.0,36.175,36.1822,36.1105,36.1249,36200.0
2014-10-20 10:35:00,50.42,50.51,50.42,50.46,45300.0,36.1177,36.1822,36.1177,36.1463,45300.0
2014-10-20 10:40:00,50.45,50.46,50.34,50.43,56700.0,36.1392,36.1463,36.0604,36.1249,56700.0
2014-10-20 10:45:00,50.43,50.45,50.36,50.36,35900.0,36.1249,36.1392,36.0747,36.0747,35900.0
2014-10-20 10:50:00,50.36,50.37,50.26,50.3,64000.0,36.0747,36.0819,36.0031,36.0317,64000.0
2014-10-20 10:55:00,50.3,50.37,50.26,50.28,48200.0,36.0317,36.0819,36.0031,36.0174,48200.0
2014-10-20 11:00:00,50.27,50.27,50.12,50.12,37300.0,36.0102,36.0102,35.9028,35.9028,37300.0
2014-10-20 11:05:00,50.1,50.23,50.1,50.2,45200.0,35.8885,35.9816,35.8885,35.9601,45200.0
2014-10-20 11:10:00,50.21,50.25,50.14,50.25,40600.0,35.9673,35.9959,35.9171,35.9959,40600.0
2014-10-20 11:15:00,50.24,50.28,50.23,50.28,24600.0,35.9887,36.0174,35.9816,36.0174,24600.0
2014-10-20 11:20:00,50.29,50.3,50.26,50.29,20800.0,36.0246,36.0317,36.0031,36.0246,20800.0
2014-10-20 11:25:00,50.29,50.29,50.15,50.16,51700.0,36.0246,36.0246,35.9243,35.9314,51700.0
2014-10-20 11:30:00,50.16,50.17,50.07,50.07,63900.0,35.9314,35.9386,35.867,35.867,63900.0
2014-10-20 11:35:00,50.07,50.14,50.06,50.13,65500.0,35.867,35.9171,35.8598,35.91,65500.0
2014-10-20 11:40:00,50.12,50.2,50.11,50.2,55000.0,35.9028,35.9601,35.8956,35.9601,55000.0
2014-10-20 11:45:00,50.2,50.21,50.11,50.13,28400.0,35.9601,35.9673,35.8956,35.91,28400.0
2014-10-20 11:50:00,50.13,50.16,50.11,50.13,36800.0,35.91,35.9314,35.8956,35.91,36800.0
2014-10-20 11:55:00,50.14,50.17,50.11,50.11,15500.0,35.9171,35.9386,35.8956,35.8956,15500.0
2014-10-20 12:00:00,50.11,50.15,50.09,50.14,36000.0,35.8956,35.9243,35.8813,35.9171,36000.0
2014-10-20 12:05:00,50.14,50.22,50.14,50.2,21300.0,35.9171,35.9744,35.9171,35.9601,21300.0
2014-10-20 12:10:00,50.19,50.3,50.19,50.25,29500.0,35.9529,36.0317,35.9529,35.9959,29500.0
2014-10-20 12:15:00,50.24,50.28,50.24,50.26,144600.0,35.9887,36.0174,35.9887,36.0031,144600.0
2014-10-20 12:20:00,50.26,50.27,50.25,50.26,43700.0,36.0031,36.0102,35.9959,36.0031,43700.0
2014-10-20 12:25:00,50.26,50.29,50.25,50.29,63400.0,36.0031,36.0246,35.9959,36.0246,63400.0
2014-10-20 12:30:00,50.3,50.3,50.21,50.27,40800.0,36.0317,36.0317,35.9673,36.0102,40800.0
2014-10-20 12:35:00,50.27,50.27,50.18,50.18,58200.0,36.0102,36.0102,35.9458,35.9458,58200.0
2014-10-20 12:40:00,50.18,50.19,50.1,50.15,83700.0,35.9458,35.9529,35.8885,35.9243,83700.0
2014-10-20 12:45:00,50.15,50.24,50.15,50.24,51600.0,35.9243,35.9887,35.9243,35.9887,51600.0
2014-10-20 12:50:00,50.25,50.31,50.23,50.3,40900.0,35.9959,36.0389,35.9816,36.0317,40900.0
2014-10-20 12:55:00,50.29,50.3,50.22,50.27,28900.0,36.0246,36.0317,35.9744,36.0102,28900.0
2014-10-20 13:00:00,50.26,50.27,50.21,50.25,120500.0,36.0031,36.0102,35.9673,35.9959,120500.0
2014-10-20 13:05:00,50.25,50.3,50.25,50.29,36300.0,35.9959,36.0317,35.9959,36.0246,36300.0
2014-10-20 13:10:00,50.29,50.31,50.26,50.31,42500.0,36.0246,36.0389,36.0031,36.0389,42500.0
2014-10-20 13:15:00,50.31,50.37,50.3,50.35,26800.0,36.0389,36.0819,36.0317,36.0675,26800.0
2014-10-20 13:20:00,50.36,50.4,50.34,50.39,58200.0,36.0747,36.1034,36.0604,36.0962,58200.0
2014-10-20 13:25:00,50.39,50.43,50.37,50.39,42600.0,36.0962,36.1249,36.0819,36.0962,42600.0
2014-10-20 13:30:00,50.38,50.39,50.32,50.33,65800.0,36.089,36.0962,36.0461,36.0532,65800.0
2014-10-20 13:35:00,50.33,50.38,50.32,50.36,64500.0,36.0532,36.089,36.0461,36.0747,64500.0
2014-10-20 13:40:00,50.35,50.35,50.27,50.28,39200.0,36.0675,36.0675,36.0102,36.0174,39200.0
2014-10-20 13:45:00,50.27,50.31,50.25,50.26,39300.0,36.0102,36.0389,35.9959,36.0031,39300.0
2014-10-20 13:50:00,50.26,50.31,50.26,50.31,30900.0,36.0031,36.0389,36.0031,36.0389,30900.0
2014-10-20 13:55:00,50.31,50.33,50.28,50.29,23100.0,36.0389,36.0532,36.0174,36.0246,23100.0
2014-10-20 14:00:00,50.28,50.35,50.26,50.34,59900.0,36.0174,36.0675,36.0031,36.0604,59900.0
2014-10-20 14:05:00,50.34,50.36,50.3,50.32,92400.0,36.0604,36.0747,36.0317,36.0461,92400.0
2014-10-20 14:10:00,50.32,50.43,50.32,50.43,58000.0,36.0461,36.1249,36.0461,36.1249,58000.0
2014-10-20 14:15:00,50.42,50.43,50.37,50.39,32700.0,36.1177,36.1249,36.0819,36.0962,32700.0
2014-10-20 14:20:00,50.38,50.42,50.36,50.36,28000.0,36.089,36.1177,36.0747,36.0747,28000.0
2014-10-20 14:25:00,50.36,50.39,50.34,50.37,41400.0,36.0747,36.0962,36.0604,36.0819,41400.0
2014-10-20 14:30:00,50.37,50.38,50.33,50.34,35400.0,36.0819,36.089,36.0532,36.0604,35400.0
2014-10-20 14:35:00,50.34,50.39,50.33,50.36,42400.0,36.0604,36.0962,36.0532,36.0747,42400.0
2014-10-20 14:40:00,50.36,50.38,50.33,50.37,42900.0,36.0747,36.089,36.0532,36.0819,42900.0
2014-10-20 14:45:00,50.37,50.39,50.36,50.36,30200.0,36.0819,36.0962,36.0747,36.0747,30200.0
2014-10-20 14:50:00,50.36,50.44,50.35,50.44,58200.0,36.0747,36.132,36.0675,36.132,58200.0
2014-10-20 14:55:00,50.43,50.49,50.42,50.47,55900.0,36.1249,36.1678,36.1177,36.1535,55900.0
2014-10-20 15:00:00,50.47,50.5,50.46,50.49,79000.0,36.1535,36.175,36.1463,36.1678,79000.0
2014-10-20 15:05:00,50.49,50.57,50.48,50.53,85100.0,36.1678,36.2251,36.1607,36.1965,85100.0
2014-10-20 15:10:00,50.53,50.57,50.52,50.56,50100.0,36.1965,36.2251,36.1893,36.218,50100.0
2014-10-20 15:15:00,50.56,50.57,50.47,50.47,55300.0,36.218,36.2251,36.1535,36.1535,55300.0
2014-10-20 15:20:00,50.47,50.5,50.43,50.46,87200.0,36.1535,36.175,36.1249,36.1463,87200.0
2014-10-20 15:25:00,50.46,50.5,50.44,50.49,49500.0,36.1463,36.175,36.132,36.1678,49500.0
2014-10-20 15:30:00,50.48,50.57,50.47,50.57,67700.0,36.1607,36.2251,36.1535,36.2251,67700.0
2014-10-20 15:35:00,50.56,50.56,50.48,50.51,61200.0,36.218,36.218,36.1607,36.1822,61200.0
2014-10-20 15:40:00,50.52,50.59,50.51,50.58,84100.0,36.1893,36.2395,36.1822,36.2323,84100.0
2014-10-20 15:45:00,50.59,50.62,50.56,50.58,140200.0,36.2395,36.261,36.218,36.2323,140200.0
2014-10-20 15:50:00,50.59,50.62,50.55,50.62,162800.0,36.2395,36.261,36.2108,36.261,162800.0
2014-10-20 15:55:00,50.62,50.63,50.56,50.56,362200.0,36.261,36.2681,36.218,36.218,362200.0
2014-10-21 09:30:00,51.01,51.13,50.76,51.07,158600.0,36.5403,36.6263,36.3612,36.5833,158600.0
2014-10-21 09:35:00,51.1,51.11,50.94,51.06,58200.0,36.6048,36.612,36.4902,36.5761,58200.0
2014-10-21 09:40:00,51.03,51.08,50.95,51.05,93400.0,36.5547,36.5905,36.4973,36.569,93400.0
2014-10-21 09:45:00,51.07,51.15,51.05,51.11,49700.0,36.5833,36.6406,36.569,36.612,49700.0
2014-10-21 09:50:00,51.11,51.18,50.95,50.95,242300.0,36.612,36.6621,36.4973,36.4973,242300.0
2014-10-21 09:55:00,50.96,51.03,50.92,50.99,42700.0,36.5045,36.5547,36.4759,36.526,42700.0
2014-10-21 10:00:00,50.98,51.05,50.96,51.03,59500.0,36.5188,36.569,36.5045,36.5547,59500.0
2014-10-21 10:05:00,51.04,51.08,50.99,51.06,101100.0,36.5618,36.5905,36.526,36.5761,101100.0
2014-10-21 10:10:00,51.06,51.11,51.06,51.08,56100.0,36.5761,36.612,36.5761,36.5905,56100.0
2014-10-21 10:15:00,51.08,51.09,51.01,51.02,52200.0,36.5905,36.5976,36.5403,36.5475,52200.0
2014-10-21 10:20:00,51.02,51.04,50.99,51.01,53000.0,36.5475,36.5618,36.526,36.5403,53000.0
2014-10-21 10:25:00,51.0,51.08,51.0,51.08,52100.0,36.5332,36.5905,36.5332,36.5905,52100.0
2014-10-21 10:30:00,51.08,51.2,51.08,51.2,88400.0,36.5905,36.6764,36.5905,36.6764,88400.0
2014-10-21 10:35:00,51.2,51.22,51.15,51.21,68500.0,36.6764,36.6908,36.6406,36.6836,68500.0
2014-10-21 10:40:00,51.21,51.27,51.19,51.27,44400.0,36.6836,36.7266,36.6693,36.7266,44400.0
2014-10-21 10:45:00,51.28,51.42,51.26,51.42,140100.0,36.7337,36.834,36.7194,36.834,140100.0
2014-10-21 10:50:00,51.42,51.42,51.35,51.36,23000.0,36.834,36.834,36.7839,36.791,23000.0
2014-10-21 10:55:00,51.36,51.38,51.28,51.29,35000.0,36.791,36.8054,36.7337,36.7409,35000.0
2014-10-21 11:00:00,51.29,51.3,51.22,51.23,53100.0,36.7409,36.7481,36.6908,36.6979,53100.0
2014-10-21 11:05:00,51.24,51.27,51.2,51.26,69300.0,36.7051,36.7266,36.6764,36.7194,69300.0
2014-10-21 11:10:00,51.26,51.26,51.21,51.23,22900.0,36.7194,36.7194,36.6836,36.6979,22900.0
2014-10-21 11:15:00,51.23,51.26,51.19,51.2,86800.0,36.6979,36.7194,36.6693,36.6764,86800.0
2014-10-21 11:20:00,51.2,51.27,51.2,51.27,59000.0,36.6764,36.7266,36.6764,36.7266,59000.0
2014-10-21 11:25:00,51.26,51.32,51.26,51.32,28700.0,36.7194,36.7624,36.7194,36.7624,28700.0
2014-10-21 11:30:00,51.3,51.38,51.3,51.37,90100.0,36.7481,36.8054,36.7481,36.7982,90100.0
2014-10-21 11:35:00,51.37,51.44,51.37,51.42,67000.0,36.7982,36.8484,36.7982,36.834,67000.0
2014-10-21 11:40:00,51.41,51.48,51.41,51.45,66400.0,36.8269,36.877,36.8269,36.8555,66400.0
2014-10-21 11:45:00,51.46,51.49,51.43,51.43,19300.0,36.8627,36.8842,36.8412,36.8412,19300.0
2014-10-21 11:50:00,51.43,51.47,51.41,51.46,21100.0,36.8412,36.8698,36.8269,36.8627,21100.0
2014-10-21 11:55:00,51.46,51.5,51.45,51.48,38100.0,36.8627,36.8913,36.8555,36.877,38100.0
2014-10-21 12:00:00,51.49,51.5,51.46,51.48,24100.0,36.8842,36.8913,36.8627,36.877,24100.0
2014-10-21 12:05:00,51.48,51.49,51.45,51.46,33600.0,36.877,36.8842,36.8555,36.8627,33600.0
2014-10-21 12:10:00,51.46,51.53,51.46,51.5,92500.0,36.8627,36.9128,36.8627,36.8913,92500.0
2014-10-21 12:15:00,51.5,51.51,51.47,51.49,89800.0,36.8913,36.8985,36.8698,36.8842,89800.0
2014-10-21 12:20:00,51.49,51.49,51.44,51.47,27600.0,36.8842,36.8842,36.8484,36.8698,27600.0
2014-10-21 12:25:00,51.47,51.49,51.46,51.47,23400.0,36.8698,36.8842,36.8627,36.8698,23400.0
2014-10-21 12:30:00,51.47,51.5,51.46,51.5,48700.0,36.8698,36.8913,36.8627,36.8913,48700.0
2014-10-21 12:35:00,51.49,51.52,51.49,51.5,93000.0,36.8842,36.9057,36.8842,36.8913,93000.0
2014-10-21 12:40:00,51.5,51.51,51.46,51.46,56900.0,36.8913,36.8985,36.8627,36.8627,56900.0
2014-10-21 12:45:00,51.46,51.46,51.43,51.45,41900.0,36.8627,36.8627,36.8412,36.8555,41900.0
2014-10-21 12:50:00,51.46,51.52,51.46,51.51,92700.0,36.8627,36.9057,36.8627,36.8985,92700.0
2014-10-21 12:55:00,51.51,51.51,51.39,51.39,25300.0,36.8985,36.8985,36.8125,36.8125,25300.0
2014-10-21 13:00:00,51.39,51.4,51.35,51.35,31500.0,36.8125,36.8197,36.7839,36.7839,31500.0
2014-10-21 13:05:00,51.35,51.4,51.34,51.38,27200.0,36.7839,36.8197,36.7767,36.8054,27200.0
2014-10-21 13:10:00,51.37,51.41,51.36,51.41,23200.0,36.7982,36.8269,36.791,36.8269,23200.0
2014-10-21 13:15:00,51.41,51.49,51.41,51.48,29600.0,36.8269,36.8842,36.8269,36.877,29600.0
2014-10-21 13:20:00,51.49,51.53,51.46,51.52,77200.0,36.8842,36.9128,36.8627,36.9057,77200.0
2014-10-21 13:25:00,51.51,51.59,51.51,51.57,20600.0,36.8985,36.9558,36.8985,36.9415,20600.0
2014-10-21 13:30:00,51.57,51.71,51.56,51.69,66200.0,36.9415,37.0418,36.9343,37.0274,66200.0
2014-10-21 13:35:00,51.69,51.72,51.66,51.72,47000.0,37.0274,37.0489,37.0059,37.0489,47000.0
2014-10-21 13:40:00,51.71,51.77,51.69,51.77,58400.0,37.0418,37.0847,37.0274,37.0847,58400.0
2014-10-21 13:45:00,51.76,51.78,51.71,51.73,47900.0,37.0776,37.0919,37.0418,37.0561,47900.0
2014-10-21 13:50:00,51.73,51.74,51.71,51.72,23500.0,37.0561,37.0633,37.0418,37.0489,23500.0
2014-10-21 13:55:00,51.72,51.74,51.69,51.71,30100.0,37.0489,37.0633,37.0274,37.0418,30100.0
2014-10-21 14:00:00,51.7,51.71,51.69,51.7,52000.0,37.0346,37.0418,37.0274,37.0346,52000.0
2014-10-21 14:05:00,51.7,51.82,51.69,51.82,67200.0,37.0346,37.1206,37.0274,37.1206,67200.0
2014-10-21 14:10:00,51.81,51.83,51.79,51.82,56100.0,37.1134,37.1277,37.0991,37.1206,56100.0
2014-10-21 14:15:00,51.82,51.83,51.76,51.76,28800.0,37.1206,37.1277,37.0776,37.0776,28800.0
2014-10-21 14:20:00,51.76,51.77,51.68,51.7,41700.0,37.0776,37.0847,37.0203,37.0346,41700.0
2014-10-21 14:25:00,51.7,51.72,51.69,51.71,71200.0,37.0346,37.0489,37.0274,37.0418,71200.0
2014-10-21 14:30:00,51.71,51.74,51.7,51.72,35200.0,37.0418,37.0633,37.0346,37.0489,35200.0
2014-10-21 14:35:00,51.71,51.75,51.69,51.75,30900.0,37.0418,37.0704,37.0274,37.0704,30900.0
2014-10-21 14:40:00,51.74,51.8,51.74,51.8,67300.0,37.0633,37.1062,37.0633,37.1062,67300.0
2014-10-21 14:45:00,51.8,51.81,51.7,51.72,52500.0,37.1062,37.1134,37.0346,37.0489,52500.0
2014-10-21 14:50:00,51.72,51.73,51.68,51.7,52400.0,37.0489,37.0561,37.0203,37.0346,52400.0
2014-10-21 14:55:00,51.71,51.72,51.69,51.7,37400.0,37.0418,37.0489,37.0274,37.0346,37400.0
2014-10-21 15:00:00,51.69,51.74,51.69,51.74,22800.0,37.0274,37.0633,37.0274,37.0633,22800.0
2014-10-21 15:05:00,51.73,51.82,51.73,51.82,60200.0,37.0561,37.1206,37.0561,37.1206,60200.0
2014-10-21 15:10:00,51.82,51.9,51.8,51.9,81900.0,37.1206,37.1779,37.1062,37.1779,81900.0
2014-10-21 15:15:00,51.9,51.93,51.89,51.91,77800.0,37.1779,37.1994,37.1707,37.185,77800.0
2014-10-21 15:20:00,51.91,52.03,51.91,52.0,159800.0,37.185,37.271,37.185,37.2495,159800.0
2014-10-21 15:25:00,52.01,52.09,52.0,52.08,102300.0,37.2567,37.314,37.2495,37.3068,102300.0
2014-10-21 15:30:00,52.09,52.11,52.0,52.03,217300.0,37.314,37.3283,37.2495,37.271,217300.0
2014-10-21 15:35:00,52.03,52.04,51.88,51.88,189900.0,37.271,37.2782,37.1635,37.1635,189900.0
2014-10-21 15:40:00,51.88,51.96,51.88,51.95,110600.0,37.1635,37.2208,37.1635,37.2137,110600.0
2014-10-21 15:45:00,51.96,51.98,51.56,51.83,439000.0,37.2208,37.2352,36.9343,37.1277,439000.0
2014-10-21 15:50:00,51.84,51.93,51.83,51.92,181700.0,37.1349,37.1994,37.1277,37.1922,181700.0
2014-10-21 15:55:00,51.92,51.95,51.89,51.95,299800.0,37.1922,37.2137,37.1707,37.2137,299800.0
2014-10-22 09:30:00,52.01,52.11,51.9,51.98,123600.0,37.2567,37.3283,37.1779,37.2352,123600.0
2014-10-22 09:35:00,51.97,51.97,51.69,51.69,64900.0,37.228,37.228,37.0274,37.0274,64900.0
2014-10-22 09:40:00,51.7,51.87,51.67,51.86,54200.0,37.0346,37.1564,37.0131,37.1492,54200.0
2014-10-22 09:45:00,51.87,52.07,51.84,52.05,82700.0,37.1564,37.2996,37.1349,37.2853,82700.0
2014-10-22 09:50:00,52.06,52.23,52.06,52.08,67900.0,37.2925,37.4143,37.2925,37.3068,67900.0
2014-10-22 09:55:00,52.07,52.1,51.96,51.98,87000.0,37.2996,37.3211,37.2208,37.2352,87000.0
2014-10-22 10:00:00,51.97,51.99,51.9,51.94,69800.0,37.228,37.2423,37.1779,37.2065,69800.0
2014-10-22 10:05:00,51.95,51.97,51.84,51.85,73700.0,37.2137,37.228,37.1349,37.1421,73700.0
2014-10-22 10:10:00,51.84,51.99,51.84,51.97,100300.0,37.1349,37.2423,37.1349,37.228,100300.0
2014-10-22 10:15:00,51.97,52.01,51.94,52.0,62900.0,37.228,37.2567,37.2065,37.2495,62900.0
2014-10-22 10:20:00,52.0,52.07,51.99,52.04,46000.0,37.2495,37.2996,37.2423,37.2782,46000.0
2014-10-22 10:25:00,52.03,52.13,52.02,52.13,68100.0,37.271,37.3426,37.2638,37.3426,68100.0
2014-10-22 10:30:00,52.12,52.29,52.06,52.28,78900.0,37.3355,37.4572,37.2925,37.4501,78900.0
2014-10-22 10:35:00,52.28,52.31,52.11,52.11,86500.0,37.4501,37.4716,37.3283,37.3283,86500.0
2014-10-22 10:40:00,52.12,52.12,52.04,52.05,60800.0,37.3355,37.3355,37.2782,37.2853,60800.0
2014-10-22 10:45:00,52.05,52.11,52.03,52.03,100000.0,37.2853,37.3283,37.271,37.271,100000.0
2014-10-22 10:50:00,52.04,52.12,52.02,52.08,39000.0,37.2782,37.3355,37.2638,37.3068,39000.0
2014-10-22 10:55:00,52.08,52.12,52.05,52.07,80200.0,37.3068,37.3355,37.2853,37.2996,80200.0
2014-10-22 11:00:00,52.07,52.15,52.07,52.12,96900.0,37.2996,37.357,37.2996,37.3355,96900.0
2014-10-22 11:05:00,52.12,52.13,52.08,52.12,49800.0,37.3355,37.3426,37.3068,37.3355,49800.0
2014-10-22 11:10:00,52.12,52.25,52.12,52.23,43900.0,37.3355,37.4286,37.3355,37.4143,43900.0
2014-10-22 11:15:00,52.24,52.24,52.13,52.18,53300.0,37.4214,37.4214,37.3426,37.3784,53300.0
2014-10-22 11:20:00,52.18,52.27,52.17,52.23,41200.0,37.3784,37.4429,37.3713,37.4143,41200.0
2014-10-22 11:25:00,52.22,52.22,52.11,52.12,58300.0,37.4071,37.4071,37.3283,37.3355,58300.0
2014-10-22 11:30:00,52.12,52.12,52.02,52.02,49800.0,37.3355,37.3355,37.2638,37.2638,49800.0
2014-10-22 11:35:00,52.02,52.03,51.95,51.99,116300.0,37.2638,37.271,37.2137,37.2423,116300.0
2014-10-22 11:40:00,52.0,52.04,51.99,52.03,51900.0,37.2495,37.2782,37.2423,37.271,51900.0
2014-10-22 11:45:00,52.02,52.03,52.0,52.02,78100.0,37.2638,37.271,37.2495,37.2638,78100.0
2014-10-22 11:50:00,52.03,52.06,52.0,52.02,56100.0,37.271,37.2925,37.2495,37.2638,56100.0
2014-10-22 11:55:00,52.02,52.05,51.99,52.03,108600.0,37.2638,37.2853,37.2423,37.271,108600.0
2014-10-22 12:00:00,52.04,52.06,52.0,52.0,44700.0,37.2782,37.2925,37.2495,37.2495,44700.0
2014-10-22 12:05:00,52.0,52.01,51.93,51.97,62900.0,37.2495,37.2567,37.1994,37.228,62900.0
2014-10-22 12:10:00,51.98,51.98,51.96,51.97,35400.0,37.2352,37.2352,37.2208,37.228,35400.0
2014-10-22 12:15:00,51.96,51.99,51.92,51.96,90300.0,37.2208,37.2423,37.1922,37.2208,90300.0
2014-10-22 12:20:00,51.96,52.0,51.96,51.99,43900.0,37.2208,37.2495,37.2208,37.2423,43900.0
2014-10-22 12:25:00,51.98,51.99,51.96,51.98,27400.0,37.2352,37.2423,37.2208,37.2352,27400.0
2014-10-22 12:30:00,51.97,51.98,51.91,51.92,31600.0,37.228,37.2352,37.185,37.1922,31600.0
2014-10-22 12:35:00,51.91,51.92,51.8,51.85,65700.0,37.185,37.1922,37.1062,37.1421,65700.0
2014-10-22 12:40:00,51.84,51.91,51.82,51.9,64000.0,37.1349,37.185,37.1206,37.1779,64000.0
2014-10-22 12:45:00,51.89,51.96,51.85,51.86,42800.0,37.1707,37.2208,37.1421,37.1492,42800.0
2014-10-22 12:50:00,51.86,51.97,51.85,51.92,53000.0,37.1492,37.228,37.1421,37.1922,53000.0
2014-10-22 12:55:00,51.92,51.95,51.88,51.94,39300.0,37.1922,37.2137,37.1635,37.2065,39300.0
2014-10-22 13:00:00,51.94,52.01,51.89,52.01,40400.0,37.2065,37.2567,37.1707,37.2567,40400.0
2014-10-22 13:05:00,52.02,52.09,51.99,52.08,39700.0,37.2638,37.314,37.2423,37.3068,39700.0
2014-10-22 13:10:00,52.07,52.07,52.0,52.02,35800.0,37.2996,37.2996,37.2495,37.2638,35800.0
2014-10-22 13:15:00,52.02,52.05,52.0,52.01,31700.0,37.2638,37.2853,37.2495,37.2567,31700.0
2014-10-22 13:20:00,52.01,52.06,51.99,52.01,62600.0,37.2567,37.2925,37.2423,37.2567,62600.0
2014-10-22 13:25:00,52.0,52.0,51.91,51.94,53600.0,37.2495,37.2495,37.185,37.2065,53600.0
2014-10-22 13:30:00,51.93,51.94,51.85,51.86,45100.0,37.1994,37.2065,37.1421,37.1492,45100.0
2014-10-22 13:35:00,51.87,51.95,51.87,51.9,46500.0,37.1564,37.2137,37.1564,37.1779,46500.0
2014-10-22 13:40:00,51.91,51.94,51.88,51.91,38800.0,37.185,37.2065,37.1635,37.185,38800.0
2014-10-22 13:45:00,51.9,51.91,51.86,51.87,27900.0,37.1779,37.185,37.1492,37.1564,27900.0
2014-10-22 13:50:00,51.86,52.03,51.86,52.03,39800.0,37.1492,37.271,37.1492,37.271,39800.0
2014-10-22 13:55:00,52.03,52.04,51.9,51.9,34000.0,37.271,37.2782,37.1779,37.1779,34000.0
2014-10-22 14:00:00,51.9,51.94,51.87,51.9,39500.0,37.1779,37.2065,37.1564,37.1779,39500.0
2014-10-22 14:05:00,51.9,51.98,51.88,51.94,27000.0,37.1779,37.2352,37.1635,37.2065,27000.0
2014-10-22 14:10:00,51.94,52.03,51.94,51.97,31200.0,37.2065,37.271,37.2065,37.228,31200.0
2014-10-22 14:15:00,51.97,52.01,51.93,52.01,56900.0,37.228,37.2567,37.1994,37.2567,56900.0
2014-10-22 14:20:00,52.01,52.03,51.93,51.99,42100.0,37.2567,37.271,37.1994,37.2423,42100.0
2014-10-22 14:25:00,52.0,52.04,51.98,52.0,38000.0,37.2495,37.2782,37.2352,37.2495,38000.0
2014-10-22 14:30:00,51.99,52.0,51.94,51.96,56300.0,37.2423,37.2495,37.2065,37.2208,56300.0
2014-10-22 14:35:00,51.96,52.02,51.94,51.95,44900.0,37.2208,37.2638,37.2065,37.2137,44900.0
2014-10-22 14:40:00,51.95,52.07,51.95,52.06,43100.0,37.2137,37.2996,37.2137,37.2925,43100.0
2014-10-22 14:45:00,52.05,52.13,52.03,52.11,40300.0,37.2853,37.3426,37.271,37.3283,40300.0
2014-10-22 14:50:00,52.11,52.12,52.01,52.01,41100.0,37.3283,37.3355,37.2567,37.2567,41100.0
2014-10-22 14:55:00,52.02,52.08,52.01,52.08,153800.0,37.2638,37.3068,37.2567,37.3068,153800.0
2014-10-22 15:00:00,52.08,52.08,52.0,52.03,57400.0,37.3068,37.3068,37.2495,37.271,57400.0
2014-10-22 15:05:00,52.03,52.03,51.95,51.97,95600.0,37.271,37.271,37.2137,37.228,95600.0
2014-10-22 15:10:00,51.98,52.05,51.95,52.03,90100.0,37.2352,37.2853,37.2137,37.271,90100.0
2014-10-22 15:15:00,52.03,52.05,51.99,51.99,109700.0,37.271,37.2853,37.2423,37.2423,109700.0
2014-10-22 15:20:00,51.98,52.02,51.97,51.99,103800.0,37.2352,37.2638,37.228,37.2423,103800.0
2014-10-22 15:25:00,51.99,52.05,51.98,52.03,73800.0,37.2423,37.2853,37.2352,37.271,73800.0
2014-10-22 15:30:00,52.03,52.03,51.95,51.96,102000.0,37.271,37.271,37.2137,37.2208,102000.0
2014-10-22 15:35:00,51.96,52.0,51.93,51.98,92200.0,37.2208,37.2495,37.1994,37.2352,92200.0
2014-10-22 15:40:00,51.98,51.99,51.9,51.9,102900.0,37.2352,37.2423,37.1779,37.1779,102900.0
2014-10-22 15:45:00,51.9,51.9,51.81,51.82,163000.0,37.1779,37.1779,37.1134,37.1206,163000.0
2014-10-22 15:50:00,51.82,51.93,51.81,51.91,202400.0,37.1206,37.1994,37.1134,37.185,202400.0
2014-10-22 15:55:00,51.91,51.92,51.81,51.85,296300.0,37.185,37.1922,37.1134,37.1421,296300.0
2014-10-23 09:30:00,52.0,52.27,52.0,52.25,118400.0,37.2495,37.4429,37.2495,37.4286,118400.0
2014-10-23 09:35:00,52.29,52.37,52.22,52.37,54000.0,37.4572,37.5145,37.4071,37.5145,54000.0
2014-10-23 09:40:00,52.37,52.44,52.26,52.36,62400.0,37.5145,37.5647,37.4357,37.5074,62400.0
2014-10-23 09:45:00,52.4,52.4,52.29,52.35,46300.0,37.536,37.536,37.4572,37.5002,46300.0
2014-10-23 09:50:00,52.37,52.42,52.21,52.29,54900.0,37.5145,37.5504,37.3999,37.4572,54900.0
2014-10-23 09:55:00,52.29,52.29,52.2,52.21,22200.0,37.4572,37.4572,37.3928,37.3999,22200.0
2014-10-23 10:00:00,52.21,52.28,52.2,52.24,42600.0,37.3999,37.4501,37.3928,37.4214,42600.0
2014-10-23 10:05:00,52.25,52.29,52.21,52.23,70700.0,37.4286,37.4572,37.3999,37.4143,70700.0
2014-10-23 10:10:00,52.22,52.27,52.21,52.24,42600.0,37.4071,37.4429,37.3999,37.4214,42600.0
2014-10-23 10:15:00,52.25,52.34,52.24,52.31,39300.0,37.4286,37.4931,37.4214,37.4716,39300.0
2014-10-23 10:20:00,52.31,52.31,52.26,52.28,37700.0,37.4716,37.4716,37.4357,37.4501,37700.0
2014-10-23 10:25:00,52.28,52.31,52.25,52.26,41400.0,37.4501,37.4716,37.4286,37.4357,41400.0
2014-10-23 10:30:00,52.25,52.35,52.25,52.3,58800.0,37.4286,37.5002,37.4286,37.4644,58800.0
2014-10-23 10:35:00,52.3,52.31,52.17,52.17,59700.0,37.4644,37.4716,37.3713,37.3713,59700.0
2014-10-23 10:40:00,52.17,52.24,52.16,52.24,68200.0,37.3713,37.4214,37.3641,37.4214,68200.0
2014-10-23 10:45:00,52.23,52.34,52.18,52.3,58100.0,37.4143,37.4931,37.3784,37.4644,58100.0
2014-10-23 10:50:00,52.29,52.3,52.22,52.25,60900.0,37.4572,37.4644,37.4071,37.4286,60900.0
2014-10-23 10:55:00,52.25,52.26,52.21,52.24,73100.0,37.4286,37.4357,37.3999,37.4214,73100.0
2014-10-23 11:00:00,52.24,52.32,52.18,52.3,285100.0,37.4214,37.4787,37.3784,37.4644,285100.0
2014-10-23 11:05:00,52.3,52.33,52.29,52.29,62100.0,37.4644,37.4859,37.4572,37.4572,62100.0
2014-10-23 11:10:00,52.3,52.35,52.29,52.31,104900.0,37.4644,37.5002,37.4572,37.4716,104900.0
2014-10-23 11:15:00,52.31,52.36,52.27,52.29,60800.0,37.4716,37.5074,37.4429,37.4572,60800.0
2014-10-23 11:20:00,52.28,52.3,52.23,52.25,39500.0,37.4501,37.4644,37.4143,37.4286,39500.0
2014-10-23 11:25:00,52.25,52.27,52.23,52.25,32100.0,37.4286,37.4429,37.4143,37.4286,32100.0
2014-10-23 11:30:00,52.25,52.28,52.2,52.22,64500.0,37.4286,37.4501,37.3928,37.4071,64500.0
2014-10-23 11:35:00,52.22,52.22,52.13,52.17,107900.0,37.4071,37.4071,37.3426,37.3713,107900.0
2014-10-23 11:40:00,52.16,52.2,52.14,52.14,27500.0,37.3641,37.3928,37.3498,37.3498,27500.0
2014-10-23 11:45:00,52.14,52.15,52.1,52.14,57100.0,37.3498,37.357,37.3211,37.3498,57100.0
2014-10-23 11:50:00,52.14,52.17,52.12,52.13,44900.0,37.3498,37.3713,37.3355,37.3426,44900.0
2014-10-23 11:55:00,52.14,52.15,52.09,52.12,41800.0,37.3498,37.357,37.314,37.3355,41800.0
2014-10-23 12:00:00,52.12,52.25,52.12,52.22,52100.0,37.3355,37.4286,37.3355,37.4071,52100.0
2014-10-23 12:05:00,52.23,52.36,52.23,52.34,265400.0,37.4143,37.5074,37.4143,37.4931,265400.0
2014-10-23 12:10:00,52.34,52.36,52.28,52.3,21000.0,37.4931,37.5074,37.4501,37.4644,21000.0
2014-10-23 12:15:00,52.3,52.38,52.3,52.3,115600.0,37.4644,37.5217,37.4644,37.4644,115600.0
2014-10-23 12:20:00,52.3,52.4,52.3,52.4,31400.0,37.4644,37.536,37.4644,37.536,31400.0
2014-10-23 12:25:00,52.4,52.44,52.39,52.43,60000.0,37.536,37.5647,37.5289,37.5575,60000.0
2014-10-23 12:30:00,52.42,52.42,52.3,52.3,51700.0,37.5504,37.5504,37.4644,37.4644,51700.0
2014-10-23 12:35:00,52.3,52.33,52.29,52.3,33800.0,37.4644,37.4859,37.4572,37.4644,33800.0
2014-10-23 12:40:00,52.3,52.33,52.27,52.29,55300.0,37.4644,37.4859,37.4429,37.4572,55300.0
2014-10-23 12:45:00,52.3,52.32,52.28,52.29,72000.0,37.4644,37.4787,37.4501,37.4572,72000.0
2014-10-23 12:50:00,52.29,52.34,52.29,52.3,35300.0,37.4572,37.4931,37.4572,37.4644,35300.0
2014-10-23 12:55:00,52.3,52.33,52.28,52.33,40800.0,37.4644,37.4859,37.4501,37.4859,40800.0
2014-10-23 13:00:00,52.32,52.34,52.3,52.3,18400.0,37.4787,37.4931,37.4644,37.4644,18400.0
2014-10-23 13:05:00,52.3,52.34,52.29,52.34,57700.0,37.4644,37.4931,37.4572,37.4931,57700.0
2014-10-23 13:10:00,52.33,52.37,52.33,52.36,62600.0,37.4859,37.5145,37.4859,37.5074,62600.0
2014-10-23 13:15:00,52.35,52.44,52.35,52.43,51800.0,37.5002,37.5647,37.5002,37.5575,51800.0
2014-10-23 13:20:00,52.42,52.44,52.35,52.44,56400.0,37.5504,37.5647,37.5002,37.5647,56400.0
2014-10-23 13:25:00,52.43,52.55,52.42,52.52,169800.0,37.5575,37.6435,37.5504,37.622,169800.0
2014-10-23 13:30:00,52.52,52.59,52.51,52.56,47900.0,37.622,37.6721,37.6148,37.6506,47900.0
2014-10-23 13:35:00,52.56,52.66,52.55,52.65,30900.0,37.6506,37.7223,37.6435,37.7151,30900.0
2014-10-23 13:40:00,52.64,52.68,52.64,52.66,56200.0,37.708,37.7366,37.708,37.7223,56200.0
2014-10-23 13:45:00,52.65,52.68,52.59,52.66,80800.0,37.7151,37.7366,37.6721,37.7223,80800.0
2014-10-23 13:50:00,52.67,52.7,52.64,52.65,86100.0,37.7294,37.7509,37.708,37.7151,86100.0
2014-10-23 13:55:00,52.65,52.66,52.6,52.66,44800.0,37.7151,37.7223,37.6793,37.7223,44800.0
2014-10-23 14:00:00,52.66,52.75,52.65,52.74,66100.0,37.7223,37.7868,37.7151,37.7796,66100.0
2014-10-23 14:05:00,52.74,52.75,52.66,52.68,40900.0,37.7796,37.7868,37.7223,37.7366,40900.0
2014-10-23 14:10:00,52.68,52.73,52.66,52.72,45300.0,37.7366,37.7724,37.7223,37.7653,45300.0
2014-10-23 14:15:00,52.72,52.8,52.72,52.8,94000.0,37.7653,37.8226,37.7653,37.8226,94000.0
2014-10-23 14:20:00,52.79,52.83,52.76,52.83,98200.0,37.8154,37.8441,37.7939,37.8441,98200.0
2014-10-23 14:25:00,52.83,52.87,52.8,52.83,69200.0,37.8441,37.8727,37.8226,37.8441,69200.0
2014-10-23 14:30:00,52.82,52.86,52.81,52.85,109200.0,37.8369,37.8656,37.8297,37.8584,109200.0
2014-10-23 14:35:00,52.85,52.89,52.85,52.88,54300.0,37.8584,37.887,37.8584,37.8799,54300.0
2014-10-23 14:40:00,52.89,52.89,52.81,52.81,57800.0,37.887,37.887,37.8297,37.8297,57800.0
2014-10-23 14:45:00,52.82,52.83,52.78,52.82,69200.0,37.8369,37.8441,37.8082,37.8369,69200.0
2014-10-23 14:50:00,52.83,52.83,52.74,52.77,90600.0,37.8441,37.8441,37.7796,37.8011,90600.0
2014-10-23 14:55:00,52.77,52.79,52.58,52.77,172700.0,37.8011,37.8154,37.665,37.8011,172700.0
2014-10-23 15:00:00,52.77,52.77,52.46,52.46,124700.0,37.8011,37.8011,37.579,37.579,124700.0
2014-10-23 15:05:00,52.47,52.51,52.44,52.48,91200.0,37.5862,37.6148,37.5647,37.5933,91200.0
2014-10-23 15:10:00,52.47,52.63,52.44,52.61,107500.0,37.5862,37.7008,37.5647,37.6865,107500.0
2014-10-23 15:15:00,52.61,52.72,52.59,52.65,175200.0,37.6865,37.7653,37.6721,37.7151,175200.0
2014-10-23 15:20:00,52.64,52.69,52.6,52.63,94500.0,37.708,37.7438,37.6793,37.7008,94500.0
2014-10-23 15:25:00,52.63,52.68,52.6,52.64,104500.0,37.7008,37.7366,37.6793,37.708,104500.0
2014-10-23 15:30:00,52.64,52.65,52.54,52.64,120600.0,37.708,37.7151,37.6363,37.708,120600.0
2014-10-23 15:35:00,52.64,52.69,52.57,52.69,168600.0,37.708,37.7438,37.6578,37.7438,168600.0
2014-10-23 15:40:00,52.68,52.69,52.56,52.59,146900.0,37.7366,37.7438,37.6506,37.6721,146900.0
2014-10-23 15:45:00,52.59,52.62,52.54,52.55,216300.0,37.6721,37.6936,37.6363,37.6435,216300.0
2014-10-23 15:50:00,52.55,52.58,52.43,52.45,205400.0,37.6435,37.665,37.5575,37.5719,205400.0
2014-10-23 15:55:00,52.46,52.51,52.43,52.48,399200.0,37.579,37.6148,37.5575,37.5933,399200.0
2014-10-24 09:30:00,52.56,52.99,52.48,52.98,167800.0,37.6506,37.9587,37.5933,37.9515,167800.0
2014-10-24 09:35:00,52.99,53.73,52.97,53.73,311900.0,37.9587,38.4888,37.9443,38.4888,311900.0
2014-10-24 09:40:00,53.72,53.8,53.64,53.7,181200.0,38.4816,38.5389,38.4243,38.4673,181200.0
2014-10-24 09:45:00,53.68,53.87,53.67,53.8,355400.0,38.4529,38.5891,38.4458,38.5389,355400.0
2014-10-24 09:50:00,53.81,53.88,53.67,53.76,115200.0,38.5461,38.5962,38.4458,38.5103,115200.0
2014-10-24 09:55:00,53.76,53.85,53.72,53.78,145300.0,38.5103,38.5747,38.4816,38.5246,145300.0
2014-10-24 10:00:00,53.78,53.82,53.56,53.66,376600.0,38.5246,38.5532,38.367,38.4386,376600.0
2014-10-24 10:05:00,53.66,53.8,53.65,53.76,226900.0,38.4386,38.5389,38.4315,38.5103,226900.0
2014-10-24 10:10:00,53.76,53.8,53.68,53.72,103600.0,38.5103,38.5389,38.4529,38.4816,103600.0
2014-10-24 10:15:00,53.71,53.82,53.68,53.76,108000.0,38.4744,38.5532,38.4529,38.5103,108000.0
2014-10-24 10:20:00,53.76,53.9,53.76,53.87,61700.0,38.5103,38.6105,38.5103,38.5891,61700.0
2014-10-24 10:25:00,53.87,53.88,53.74,53.8,135800.0,38.5891,38.5962,38.4959,38.5389,135800.0
2014-10-24 10:30:00,53.8,53.87,53.79,53.84,61400.0,38.5389,38.5891,38.5317,38.5676,61400.0
2014-10-24 10:35:00,53.84,53.92,53.82,53.87,117500.0,38.5676,38.6249,38.5532,38.5891,117500.0
2014-10-24 10:40:00,53.87,53.92,53.84,53.9,78900.0,38.5891,38.6249,38.5676,38.6105,78900.0
2014-10-24 10:45:00,53.89,54.19,53.88,54.19,240500.0,38.6034,38.8183,38.5962,38.8183,240500.0
2014-10-24 10:50:00,54.17,54.36,54.09,54.1,143300.0,38.804,38.9401,38.7466,38.7538,143300.0
2014-10-24 10:55:00,54.09,54.09,53.9,53.95,92000.0,38.7466,38.7466,38.6105,38.6464,92000.0
2014-10-24 11:00:00,53.94,53.98,53.81,53.89,81200.0,38.6392,38.6678,38.5461,38.6034,81200.0
2014-10-24 11:05:00,53.9,53.94,53.69,53.72,62800.0,38.6105,38.6392,38.4601,38.4816,62800.0
2014-10-24 11:10:00,53.72,53.9,53.72,53.84,74500.0,38.4816,38.6105,38.4816,38.5676,74500.0
2014-10-24 11:15:00,53.85,53.98,53.84,53.96,45500.0,38.5747,38.6678,38.5676,38.6535,45500.0
2014-10-24 11:20:00,53.95,53.95,53.84,53.85,156600.0,38.6464,38.6464,38.5676,38.5747,156600.0
2014-10-24 11:25:00,53.85,53.97,53.84,53.84,50400.0,38.5747,38.6607,38.5676,38.5676,50400.0
2014-10-24 11:30:00,53.85,53.9,53.83,53.85,138100.0,38.5747,38.6105,38.5604,38.5747,138100.0
2014-10-24 11:35:00,53.85,54.0,53.84,53.94,91400.0,38.5747,38.6822,38.5676,38.6392,91400.0
2014-10-24 11:40:00,53.94,53.95,53.84,53.9,91000.0,38.6392,38.6464,38.5676,38.6105,91000.0
2014-10-24 11:45:00,53.89,53.92,53.83,53.84,47700.0,38.6034,38.6249,38.5604,38.5676,47700.0
2014-10-24 11:50:00,53.84,53.89,53.82,53.83,79000.0,38.5676,38.6034,38.5532,38.5604,79000.0
2014-10-24 11:55:00,53.83,53.83,53.75,53.79,33300.0,38.5604,38.5604,38.5031,38.5317,33300.0
2014-10-24 12:00:00,53.78,53.8,53.75,53.77,55700.0,38.5246,38.5389,38.5031,38.5174,55700.0
2014-10-24 12:05:00,53.78,53.79,53.67,53.7,49000.0,38.5246,38.5317,38.4458,38.4673,49000.0
2014-10-24 12:10:00,53.69,53.8,53.69,53.77,47800.0,38.4601,38.5389,38.4601,38.5174,47800.0
2014-10-24 12:15:00,53.76,53.76,53.63,53.71,59100.0,38.5103,38.5103,38.4171,38.4744,59100.0
2014-10-24 12:20:00,53.72,53.74,53.69,53.71,29000.0,38.4816,38.4959,38.4601,38.4744,29000.0
2014-10-24 12:25:00,53.7,53.73,53.69,53.7,49800.0,38.4673,38.4888,38.4601,38.4673,49800.0
2014-10-24 12:30:00,53.7,53.74,53.66,53.7,126600.0,38.4673,38.4959,38.4386,38.4673,126600.0
2014-10-24 12:35:00,53.7,53.71,53.63,53.63,49400.0,38.4673,38.4744,38.4171,38.4171,49400.0
2014-10-24 12:40:00,53.63,53.63,53.54,53.54,35300.0,38.4171,38.4171,38.3527,38.3527,35300.0
2014-10-24 12:45:00,53.55,53.56,53.46,53.48,56100.0,38.3598,38.367,38.2954,38.3097,56100.0
2014-10-24 12:50:00,53.48,53.49,53.42,53.48,39500.0,38.3097,38.3168,38.2667,38.3097,39500.0
2014-10-24 12:55:00,53.49,53.49,53.4,53.49,236300.0,38.3168,38.3168,38.2524,38.3168,236300.0
2014-10-24 13:00:00,53.49,53.5,53.44,53.45,38700.0,38.3168,38.324,38.281,38.2882,38700.0
2014-10-24 13:05:00,53.45,53.54,53.44,53.48,67100.0,38.2882,38.3527,38.281,38.3097,67100.0
2014-10-24 13:10:00,53.48,53.48,53.4,53.44,37300.0,38.3097,38.3097,38.2524,38.281,37300.0
2014-10-24 13:15:00,53.44,53.51,53.42,53.45,147000.0,38.281,38.3312,38.2667,38.2882,147000.0
2014-10-24 13:20:00,53.43,53.43,53.34,53.39,58900.0,38.2739,38.2739,38.2094,38.2452,58900.0
2014-10-24 13:25:00,53.39,53.41,53.36,53.4,49900.0,38.2452,38.2595,38.2237,38.2524,49900.0
2014-10-24 13:30:00,53.4,53.42,53.34,53.37,55500.0,38.2524,38.2667,38.2094,38.2309,55500.0
2014-10-24 13:35:00,53.38,53.46,53.38,53.43,65500.0,38.238,38.2954,38.238,38.2739,65500.0
2014-10-24 13:40:00,53.43,53.53,53.43,53.47,42900.0,38.2739,38.3455,38.2739,38.3025,42900.0
2014-10-24 13:45:00,53.48,53.51,53.46,53.49,43600.0,38.3097,38.3312,38.2954,38.3168,43600.0
2014-10-24 13:50:00,53.5,53.52,53.45,53.5,49400.0,38.324,38.3383,38.2882,38.324,49400.0
2014-10-24 13:55:00,53.51,53.55,53.48,53.48,55100.0,38.3312,38.3598,38.3097,38.3097,55100.0
2014-10-24 14:00:00,53.48,53.5,53.44,53.45,42200.0,38.3097,38.324,38.281,38.2882,42200.0
2014-10-24 14:05:00,53.45,53.51,53.45,53.5,59700.0,38.2882,38.3312,38.2882,38.324,59700.0
2014-10-24 14:10:00,53.5,53.5,53.45,53.45,38000.0,38.324,38.324,38.2882,38.2882,38000.0
2014-10-24 14:15:00,53.46,53.5,53.4,53.48,70900.0,38.2954,38.324,38.2524,38.3097,70900.0
2014-10-24 14:20:00,53.48,53.48,53.44,53.45,52100.0,38.3097,38.3097,38.281,38.2882,52100.0
2014-10-24 14:25:00,53.46,53.54,53.45,53.5,85400.0,38.2954,38.3527,38.2882,38.324,85400.0
2014-10-24 14:30:00,53.5,53.51,53.4,53.45,54700.0,38.324,38.3312,38.2524,38.2882,54700.0
2014-10-24 14:35:00,53.44,53.49,53.43,53.43,47900.0,38.281,38.3168,38.2739,38.2739,47900.0
2014-10-24 14:40:00,53.43,53.49,53.42,53.47,76500.0,38.2739,38.3168,38.2667,38.3025,76500.0
2014-10-24 14:45:00,53.47,53.48,53.45,53.46,55500.0,38.3025,38.3097,38.2882,38.2954,55500.0
2014-10-24 14:50:00,53.45,53.47,53.43,53.45,46900.0,38.2882,38.3025,38.2739,38.2882,46900.0
2014-10-24 14:55:00,53.46,53.48,53.43,53.44,35400.0,38.2954,38.3097,38.2739,38.281,35400.0
2014-10-24 15:00:00,53.45,53.46,53.42,53.44,60600.0,38.2882,38.2954,38.2667,38.281,60600.0
2014-10-24 15:05:00,53.43,53.46,53.43,53.45,74100.0,38.2739,38.2954,38.2739,38.2882,74100.0
2014-10-24 15:10:00,53.45,53.46,53.38,53.39,79400.0,38.2882,38.2954,38.238,38.2452,79400.0
2014-10-24 15:15:00,53.39,53.44,53.39,53.41,69200.0,38.2452,38.281,38.2452,38.2595,69200.0
2014-10-24 15:20:00,53.41,53.43,53.36,53.42,95000.0,38.2595,38.2739,38.2237,38.2667,95000.0
2014-10-24 15:25:00,53.42,53.46,53.41,53.45,77300.0,38.2667,38.2954,38.2595,38.2882,77300.0
2014-10-24 15:30:00,53.45,53.47,53.41,53.43,154800.0,38.2882,38.3025,38.2595,38.2739,154800.0
2014-10-24 15:35:00,53.43,53.49,53.43,53.48,113600.0,38.2739,38.3168,38.2739,38.3097,113600.0
2014-10-24 15:40:00,53.48,53.59,53.43,53.56,163900.0,38.3097,38.3885,38.2739,38.367,163900.0
2014-10-24 15:45:00,53.57,53.72,53.56,53.65,164900.0,38.3741,38.4816,38.367,38.4315,164900.0
2014-10-24 15:50:00,53.65,53.69,53.62,53.62,165100.0,38.4315,38.4601,38.41,38.41,165100.0
2014-10-24 15:55:00,53.63,53.63,53.29,53.62,488300.0,38.4171,38.4171,38.1736,38.41,488300.0
2014-10-27 09:30:00,53.67,53.78,53.37,53.68,355100.0,38.4458,38.5246,38.2309,38.4529,355100.0
2014-10-27 09:35:00,53.69,54.0,53.66,53.99,206500.0,38.4601,38.6822,38.4386,38.675,206500.0
2014-10-27 09:40:00,53.99,54.0,53.87,53.9,92400.0,38.675,38.6822,38.5891,38.6105,92400.0
2014-10-27 09:45:00,53.89,53.93,53.75,53.79,191200.0,38.6034,38.632,38.5031,38.5317,191200.0
2014-10-27 09:50:00,53.79,53.8,53.42,53.46,166500.0,38.5317,38.5389,38.2667,38.2954,166500.0
2014-10-27 09:55:00,53.45,53.56,53.34,53.55,142500.0,38.2882,38.367,38.2094,38.3598,142500.0
2014-10-27 10:00:00,53.58,53.61,53.17,53.3,264800.0,38.3813,38.4028,38.0876,38.1807,264800.0
2014-10-27 10:05:00,53.29,53.32,53.16,53.17,195400.0,38.1736,38.1951,38.0805,38.0876,195400.0
2014-10-27 10:10:00,53.18,53.44,53.16,53.44,141200.0,38.0948,38.281,38.0805,38.281,141200.0
2014-10-27 10:15:00,53.44,53.52,53.27,53.3,132200.0,38.281,38.3383,38.1592,38.1807,132200.0
2014-10-27 10:20:00,53.28,53.32,53.2,53.24,87200.0,38.1664,38.1951,38.1091,38.1378,87200.0
2014-10-27 10:25:00,53.22,53.26,53.19,53.24,58800.0,38.1234,38.1521,38.1019,38.1378,58800.0
2014-10-27 10:30:00,53.23,53.24,53.18,53.2,61500.0,38.1306,38.1378,38.0948,38.1091,61500.0
2014-10-27 10:35:00,53.2,53.23,53.18,53.18,75200.0,38.1091,38.1306,38.0948,38.0948,75200.0
2014-10-27 10:40:00,53.18,53.27,53.12,53.25,109200.0,38.0948,38.1592,38.0518,38.1449,109200.0
2014-10-27 10:45:00,53.26,53.29,53.21,53.24,100600.0,38.1521,38.1736,38.1163,38.1378,100600.0
2014-10-27 10:50:00,53.26,53.26,53.2,53.24,51500.0,38.1521,38.1521,38.1091,38.1378,51500.0
2014-10-27 10:55:00,53.24,53.3,53.23,53.29,63400.0,38.1378,38.1807,38.1306,38.1736,63400.0
2014-10-27 11:00:00,53.28,53.34,53.26,53.33,46000.0,38.1664,38.2094,38.1521,38.2022,46000.0
2014-10-27 11:05:00,53.32,53.4,53.29,53.34,78300.0,38.1951,38.2524,38.1736,38.2094,78300.0
2014-10-27 11:10:00,53.34,53.49,53.33,53.37,53400.0,38.2094,38.3168,38.2022,38.2309,53400.0
2014-10-27 11:15:00,53.37,53.38,53.32,53.35,39400.0,38.2309,38.238,38.1951,38.2166,39400.0
2014-10-27 11:20:00,53.36,53.4,53.34,53.38,41000.0,38.2237,38.2524,38.2094,38.238,41000.0
2014-10-27 11:25:00,53.38,53.4,53.35,53.39,43500.0,38.238,38.2524,38.2166,38.2452,43500.0
2014-10-27 11:30:00,53.4,53.48,53.38,53.38,42900.0,38.2524,38.3097,38.238,38.238,42900.0
2014-10-27 11:35:00,53.38,53.38,53.24,53.26,73900.0,38.238,38.238,38.1378,38.1521,73900.0
2014-10-27 11:40:00,53.27,53.32,53.25,53.29,36900.0,38.1592,38.1951,38.1449,38.1736,36900.0
2014-10-27 11:45:00,53.3,53.31,53.24,53.3,34500.0,38.1807,38.1879,38.1378,38.1807,34500.0
2014-10-27 11:50:00,53.3,53.3,53.18,53.19,54600.0,38.1807,38.1807,38.0948,38.1019,54600.0
2014-10-27 11:55:00,53.19,53.21,53.15,53.16,55500.0,38.1019,38.1163,38.0733,38.0805,55500.0
2014-10-27 12:00:00,53.16,53.21,53.1,53.18,125000.0,38.0805,38.1163,38.0375,38.0948,125000.0
2014-10-27 12:05:00,53.18,53.28,53.18,53.24,59100.0,38.0948,38.1664,38.0948,38.1378,59100.0
2014-10-27 12:10:00,53.23,53.25,53.19,53.21,45600.0,38.1306,38.1449,38.1019,38.1163,45600.0
2014-10-27 12:15:00,53.21,53.21,53.09,53.19,70600.0,38.1163,38.1163,38.0303,38.1019,70600.0
2014-10-27 12:20:00,53.21,53.25,53.16,53.19,32200.0,38.1163,38.1449,38.0805,38.1019,32200.0
2014-10-27 12:25:00,53.2,53.24,53.18,53.18,32800.0,38.1091,38.1378,38.0948,38.0948,32800.0
2014-10-27 12:30:00,53.18,53.24,53.17,53.23,42500.0,38.0948,38.1378,38.0876,38.1306,42500.0
2014-10-27 12:35:00,53.23,53.23,53.2,53.21,39000.0,38.1306,38.1306,38.1091,38.1163,39000.0
2014-10-27 12:40:00,53.2,53.3,53.17,53.3,53100.0,38.1091,38.1807,38.0876,38.1807,53100.0
2014-10-27 12:45:00,53.3,53.35,53.28,53.33,54000.0,38.1807,38.2166,38.1664,38.2022,54000.0
2014-10-27 12:50:00,53.33,53.38,53.3,53.36,28600.0,38.2022,38.238,38.1807,38.2237,28600.0
2014-10-27 12:55:00,53.35,53.38,53.35,53.37,24500.0,38.2166,38.238,38.2166,38.2309,24500.0
2014-10-27 13:00:00,53.37,53.46,53.36,53.45,74900.0,38.2309,38.2954,38.2237,38.2882,74900.0
2014-10-27 13:05:00,53.45,53.53,53.44,53.52,47100.0,38.2882,38.3455,38.281,38.3383,47100.0
2014-10-27 13:10:00,53.53,53.61,53.52,53.61,68300.0,38.3455,38.4028,38.3383,38.4028,68300.0
2014-10-27 13:15:00,53.59,53.65,53.59,53.63,30900.0,38.3885,38.4315,38.3885,38.4171,30900.0
2014-10-27 13:20:00,53.64,53.68,53.62,53.66,32400.0,38.4243,38.4529,38.41,38.4386,32400.0
2014-10-27 13:25:00,53.65,53.65,53.56,53.6,17800.0,38.4315,38.4315,38.367,38.3956,17800.0
2014-10-27 13:30:00,53.59,53.65,53.59,53.64,68500.0,38.3885,38.4315,38.3885,38.4243,68500.0
2014-10-27 13:35:00,53.64,53.65,53.61,53.63,39900.0,38.4243,38.4315,38.4028,38.4171,39900.0
2014-10-27 13:40:00,53.63,53.63,53.52,53.54,73600.0,38.4171,38.4171,38.3383,38.3527,73600.0
2014-10-27 13:45:00,53.54,53.55,53.49,53.51,37200.0,38.3527,38.3598,38.3168,38.3312,37200.0
2014-10-27 13:50:00,53.5,53.5,53.44,53.45,36100.0,38.324,38.324,38.281,38.2882,36100.0
2014-10-27 13:55:00,53.46,53.48,53.37,53.37,42700.0,38.2954,38.3097,38.2309,38.2309,42700.0
2014-10-27 14:00:00,53.37,53.38,53.29,53.32,85100.0,38.2309,38.238,38.1736,38.1951,85100.0
2014-10-27 14:05:00,53.32,53.36,53.32,53.34,49400.0,38.1951,38.2237,38.1951,38.2094,49400.0
2014-10-27 14:10:00,53.34,53.35,53.3,53.3,80600.0,38.2094,38.2166,38.1807,38.1807,80600.0
2014-10-27 14:15:00,53.3,53.37,53.3,53.34,59800.0,38.1807,38.2309,38.1807,38.2094,59800.0
2014-10-27 14:20:00,53.34,53.36,53.29,53.3,34800.0,38.2094,38.2237,38.1736,38.1807,34800.0
2014-10-27 14:25:00,53.3,53.31,53.22,53.22,51600.0,38.1807,38.1879,38.1234,38.1234,51600.0
2014-10-27 14:30:00,53.22,53.32,53.16,53.32,56700.0,38.1234,38.1951,38.0805,38.1951,56700.0
2014-10-27 14:35:00,53.33,53.36,53.3,53.35,43400.0,38.2022,38.2237,38.1807,38.2166,43400.0
2014-10-27 14:40:00,53.35,53.36,53.28,53.31,127800.0,38.2166,38.2237,38.1664,38.1879,127800.0
2014-10-27 14:45:00,53.3,53.36,53.3,53.35,68600.0,38.1807,38.2237,38.1807,38.2166,68600.0
2014-10-27 14:50:00,53.35,53.41,53.34,53.36,109100.0,38.2166,38.2595,38.2094,38.2237,109100.0
2014-10-27 14:55:00,53.35,53.44,53.34,53.44,61500.0,38.2166,38.281,38.2094,38.281,61500.0
2014-10-27 15:00:00,53.44,53.53,53.44,53.51,69600.0,38.281,38.3455,38.281,38.3312,69600.0
2014-10-27 15:05:00,53.51,53.54,53.47,53.47,42000.0,38.3312,38.3527,38.3025,38.3025,42000.0
2014-10-27 15:10:00,53.48,53.5,53.42,53.44,62800.0,38.3097,38.324,38.2667,38.281,62800.0
2014-10-27 15:15:00,53.44,53.51,53.44,53.51,70800.0,38.281,38.3312,38.281,38.3312,70800.0
2014-10-27 15:20:00,53.5,53.6,53.49,53.6,83600.0,38.324,38.3956,38.3168,38.3956,83600.0
2014-10-27 15:25:00,53.6,53.65,53.6,53.6,146900.0,38.3956,38.4315,38.3956,38.3956,146900.0
2014-10-27 15:30:00,53.61,53.64,53.58,53.6,88900.0,38.4028,38.4243,38.3813,38.3956,88900.0
2014-10-27 15:35:00,53.6,53.6,53.53,53.56,72800.0,38.3956,38.3956,38.3455,38.367,72800.0
2014-10-27 15:40:00,53.56,53.58,53.52,53.55,126100.0,38.367,38.3813,38.3383,38.3598,126100.0
2014-10-27 15:45:00,53.55,53.57,53.51,53.54,124100.0,38.3598,38.3741,38.3312,38.3527,124100.0
2014-10-27 15:50:00,53.55,53.59,53.5,53.57,122500.0,38.3598,38.3885,38.324,38.3741,122500.0
2014-10-27 15:55:00,53.57,53.63,53.5,53.52,263300.0,38.3741,38.4171,38.324,38.3383,263300.0
2014-10-28 09:30:00,53.78,54.2,53.76,54.08,239300.0,38.5246,38.8254,38.5103,38.7395,239300.0
2014-10-28 09:35:00,54.1,54.25,54.05,54.2,103200.0,38.7538,38.8613,38.718,38.8254,103200.0
2014-10-28 09:40:00,54.2,54.24,54.06,54.24,124500.0,38.8254,38.8541,38.7252,38.8541,124500.0
2014-10-28 09:45:00,54.25,54.36,54.17,54.34,113600.0,38.8613,38.9401,38.804,38.9257,113600.0
2014-10-28 09:50:00,54.33,54.44,54.27,54.41,94200.0,38.9186,38.9974,38.8756,38.9759,94200.0
2014-10-28 09:55:00,54.4,54.43,54.32,54.43,70900.0,38.9687,38.9902,38.9114,38.9902,70900.0
2014-10-28 10:00:00,54.41,54.53,54.41,54.48,126400.0,38.9759,39.0618,38.9759,39.026,126400.0
2014-10-28 10:05:00,54.48,54.51,54.39,54.51,215300.0,39.026,39.0475,38.9615,39.0475,215300.0
2014-10-28 10:10:00,54.51,54.7,54.5,54.69,344500.0,39.0475,39.1836,39.0403,39.1764,344500.0
2014-10-28 10:15:00,54.7,54.7,54.47,54.55,329700.0,39.1836,39.1836,39.0189,39.0762,329700.0
2014-10-28 10:20:00,54.55,54.65,54.52,54.64,97600.0,39.0762,39.1478,39.0547,39.1406,97600.0
2014-10-28 10:25:00,54.63,54.63,54.59,54.59,104700.0,39.1335,39.1335,39.1048,39.1048,104700.0
2014-10-28 10:30:00,54.59,54.61,54.46,54.47,117800.0,39.1048,39.1191,39.0117,39.0189,117800.0
2014-10-28 10:35:00,54.46,54.6,54.36,54.38,286400.0,39.0117,39.112,38.9401,38.9544,286400.0
2014-10-28 10:40:00,54.37,54.43,54.37,54.4,85400.0,38.9472,38.9902,38.9472,38.9687,85400.0
2014-10-28 10:45:00,54.39,54.42,54.38,54.4,271800.0,38.9615,38.983,38.9544,38.9687,271800.0
2014-10-28 10:50:00,54.4,54.41,54.25,54.25,127600.0,38.9687,38.9759,38.8613,38.8613,127600.0
2014-10-28 10:55:00,54.26,54.38,54.25,54.35,184400.0,38.8684,38.9544,38.8613,38.9329,184400.0
2014-10-28 11:00:00,54.35,54.46,54.35,54.41,92000.0,38.9329,39.0117,38.9329,38.9759,92000.0
2014-10-28 11:05:00,54.42,54.45,54.37,54.41,140200.0,38.983,39.0045,38.9472,38.9759,140200.0
2014-10-28 11:10:00,54.41,54.44,54.39,54.44,53000.0,38.9759,38.9974,38.9615,38.9974,53000.0
2014-10-28 11:15:00,54.44,54.51,54.44,54.47,98600.0,38.9974,39.0475,38.9974,39.0189,98600.0
2014-10-28 11:20:00,54.47,54.51,54.47,54.5,48700.0,39.0189,39.0475,39.0189,39.0403,48700.0
2014-10-28 11:25:00,54.49,54.51,54.48,54.49,65200.0,39.0332,39.0475,39.026,39.0332,65200.0
2014-10-28 11:30:00,54.49,54.51,54.46,54.5,54300.0,39.0332,39.0475,39.0117,39.0403,54300.0
2014-10-28 11:35:00,54.49,54.59,54.49,54.58,57400.0,39.0332,39.1048,39.0332,39.0976,57400.0
2014-10-28 11:40:00,54.57,54.59,54.5,54.5,39600.0,39.0905,39.1048,39.0403,39.0403,39600.0
2014-10-28 11:45:00,54.5,54.52,54.44,54.48,46500.0,39.0403,39.0547,38.9974,39.026,46500.0
2014-10-28 11:50:00,54.48,54.5,54.46,54.48,47900.0,39.026,39.0403,39.0117,39.026,47900.0
2014-10-28 11:55:00,54.47,54.51,54.47,54.48,70000.0,39.0189,39.0475,39.0189,39.026,70000.0
2014-10-28 12:00:00,54.47,54.51,54.46,54.5,72600.0,39.0189,39.0475,39.0117,39.0403,72600.0
2014-10-28 12:05:00,54.5,54.5,54.47,54.48,52300.0,39.0403,39.0403,39.0189,39.026,52300.0
2014-10-28 12:10:00,54.48,54.51,54.41,54.41,53900.0,39.026,39.0475,38.9759,38.9759,53900.0
2014-10-28 12:15:00,54.41,54.42,54.36,54.39,128100.0,38.9759,38.983,38.9401,38.9615,128100.0
2014-10-28 12:20:00,54.39,54.44,54.38,54.42,34000.0,38.9615,38.9974,38.9544,38.983,34000.0
2014-10-28 12:25:00,54.43,54.47,54.41,54.42,38000.0,38.9902,39.0189,38.9759,38.983,38000.0
2014-10-28 12:30:00,54.41,54.47,54.41,54.45,48700.0,38.9759,39.0189,38.9759,39.0045,48700.0
2014-10-28 12:35:00,54.45,54.46,54.41,54.43,36500.0,39.0045,39.0117,38.9759,38.9902,36500.0
2014-10-28 12:40:00,54.42,54.47,54.41,54.46,36200.0,38.983,39.0189,38.9759,39.0117,36200.0
2014-10-28 12:45:00,54.46,54.47,54.4,54.45,48200.0,39.0117,39.0189,38.9687,39.0045,48200.0
2014-10-28 12:50:00,54.44,54.52,54.41,54.5,66200.0,38.9974,39.0547,38.9759,39.0403,66200.0
2014-10-28 12:55:00,54.51,54.59,54.48,54.59,157200.0,39.0475,39.1048,39.026,39.1048,157200.0
2014-10-28 13:00:00,54.58,54.62,54.56,54.6,62900.0,39.0976,39.1263,39.0833,39.112,62900.0
2014-10-28 13:05:00,54.61,54.61,54.52,54.52,65300.0,39.1191,39.1191,39.0547,39.0547,65300.0
2014-10-28 13:10:00,54.52,54.59,54.5,54.59,57100.0,39.0547,39.1048,39.0403,39.1048,57100.0
2014-10-28 13:15:00,54.59,54.6,54.57,54.58,26100.0,39.1048,39.112,39.0905,39.0976,26100.0
2014-10-28 13:20:00,54.59,54.62,54.58,54.59,56100.0,39.1048,39.1263,39.0976,39.1048,56100.0
2014-10-28 13:25:00,54.58,54.59,54.56,54.56,19500.0,39.0976,39.1048,39.0833,39.0833,19500.0
2014-10-28 13:30:00,54.56,54.57,54.52,54.52,42200.0,39.0833,39.0905,39.0547,39.0547,42200.0
2014-10-28 13:35:00,54.52,54.53,54.49,54.5,239200.0,39.0547,39.0618,39.0332,39.0403,239200.0
2014-10-28 13:40:00,54.5,54.5,54.44,54.44,48900.0,39.0403,39.0403,38.9974,38.9974,48900.0
2014-10-28 13:45:00,54.44,54.48,54.43,54.47,23800.0,38.9974,39.026,38.9902,39.0189,23800.0
2014-10-28 13:50:00,54.47,54.48,54.44,54.45,48700.0,39.0189,39.026,38.9974,39.0045,48700.0
2014-10-28 13:55:00,54.45,54.47,54.44,54.46,44500.0,39.0045,39.0189,38.9974,39.0117,44500.0
2014-10-28 14:00:00,54.45,54.48,54.44,54.47,56700.0,39.0045,39.026,38.9974,39.0189,56700.0
2014-10-28 14:05:00,54.47,54.47,54.43,54.43,33900.0,39.0189,39.0189,38.9902,38.9902,33900.0
2014-10-28 14:10:00,54.44,54.44,54.34,54.34,120400.0,38.9974,38.9974,38.9257,38.9257,120400.0
2014-10-28 14:15:00,54.34,54.35,54.24,54.25,35200.0,38.9257,38.9329,38.8541,38.8613,35200.0
2014-10-28 14:20:00,54.25,54.37,54.25,54.36,34700.0,38.8613,38.9472,38.8613,38.9401,34700.0
2014-10-28 14:25:00,54.37,54.43,54.36,54.41,233900.0,38.9472,38.9902,38.9401,38.9759,233900.0
2014-10-28 14:30:00,54.41,54.45,54.41,54.45,28600.0,38.9759,39.0045,38.9759,39.0045,28600.0
2014-10-28 14:35:00,54.45,54.51,54.43,54.44,53900.0,39.0045,39.0475,38.9902,38.9974,53900.0
2014-10-28 14:40:00,54.43,54.44,54.37,54.41,30800.0,38.9902,38.9974,38.9472,38.9759,30800.0
2014-10-28 14:45:00,54.41,54.41,54.34,54.35,40800.0,38.9759,38.9759,38.9257,38.9329,40800.0
2014-10-28 14:50:00,54.34,54.38,54.33,54.35,53700.0,38.9257,38.9544,38.9186,38.9329,53700.0
2014-10-28 14:55:00,54.35,54.37,54.34,54.35,45800.0,38.9329,38.9472,38.9257,38.9329,45800.0
2014-10-28 15:00:00,54.35,54.47,54.35,54.45,86100.0,38.9329,39.0189,38.9329,39.0045,86100.0
2014-10-28 15:05:00,54.45,54.48,54.41,54.44,61600.0,39.0045,39.026,38.9759,38.9974,61600.0
2014-10-28 15:10:00,54.44,54.49,54.43,54.48,99500.0,38.9974,39.0332,38.9902,39.026,99500.0
2014-10-28 15:15:00,54.48,54.49,54.46,54.46,84200.0,39.026,39.0332,39.0117,39.0117,84200.0
2014-10-28 15:20:00,54.46,54.47,54.4,54.41,98500.0,39.0117,39.0189,38.9687,38.9759,98500.0
2014-10-28 15:25:00,54.41,54.41,54.37,54.4,103500.0,38.9759,38.9759,38.9472,38.9687,103500.0
2014-10-28 15:30:00,54.39,54.4,54.26,54.26,203500.0,38.9615,38.9687,38.8684,38.8684,203500.0
2014-10-28 15:35:00,54.27,54.27,54.12,54.13,300700.0,38.8756,38.8756,38.7681,38.7753,300700.0
2014-10-28 15:40:00,54.13,54.21,54.12,54.17,171800.0,38.7753,38.8326,38.7681,38.804,171800.0
2014-10-28 15:45:00,54.17,54.21,54.05,54.07,304400.0,38.804,38.8326,38.718,38.7323,304400.0
2014-10-28 15:50:00,54.07,54.24,54.07,54.21,335800.0,38.7323,38.8541,38.7323,38.8326,335800.0
2014-10-28 15:55:00,54.22,54.24,54.17,54.2,545300.0,38.8398,38.8541,38.804,38.8254,545300.0
2014-10-29 09:30:00,54.15,54.17,53.85,54.08,216200.0,38.7896,38.804,38.5747,38.7395,216200.0
2014-10-29 09:35:00,54.08,54.19,54.03,54.08,59300.0,38.7395,38.8183,38.7037,38.7395,59300.0
2014-10-29 09:40:00,54.06,54.1,53.95,54.02,98800.0,38.7252,38.7538,38.6464,38.6965,98800.0
2014-10-29 09:45:00,54.02,54.05,53.89,53.93,72900.0,38.6965,38.718,38.6034,38.632,72900.0
2014-10-29 09:50:00,53.93,53.94,53.87,53.93,39000.0,38.632,38.6392,38.5891,38.632,39000.0
2014-10-29 09:55:00,53.94,53.98,53.89,53.97,50900.0,38.6392,38.6678,38.6034,38.6607,50900.0
2014-10-29 10:00:00,53.98,54.04,53.88,53.89,77700.0,38.6678,38.7108,38.5962,38.6034,77700.0
2014-10-29 10:05:00,53.89,53.9,53.82,53.82,41700.0,38.6034,38.6105,38.5532,38.5532,41700.0
2014-10-29 10:10:00,53.82,53.89,53.8,53.8,59100.0,38.5532,38.6034,38.5389,38.5389,59100.0
2014-10-29 10:15:00,53.8,53.9,53.8,53.88,46100.0,38.5389,38.6105,38.5389,38.5962,46100.0
2014-10-29 10:20:00,53.88,53.97,53.88,53.97,29000.0,38.5962,38.6607,38.5962,38.6607,29000.0
2014-10-29 10:25:00,53.96,54.04,53.94,54.01,50800.0,38.6535,38.7108,38.6392,38.6893,50800.0
2014-10-29 10:30:00,54.01,54.04,53.96,54.03,39200.0,38.6893,38.7108,38.6535,38.7037,39200.0
2014-10-29 10:35:00,54.03,54.05,53.95,54.04,44600.0,38.7037,38.718,38.6464,38.7108,44600.0
2014-10-29 10:40:00,54.04,54.05,53.97,54.0,62700.0,38.7108,38.718,38.6607,38.6822,62700.0
2014-10-29 10:45:00,54.0,54.01,53.89,53.9,50100.0,38.6822,38.6893,38.6034,38.6105,50100.0
2014-10-29 10:50:00,53.89,53.92,53.81,53.88,139400.0,38.6034,38.6249,38.5461,38.5962,139400.0
2014-10-29 10:55:00,53.88,54.03,53.88,54.01,48000.0,38.5962,38.7037,38.5962,38.6893,48000.0
2014-10-29 11:00:00,54.02,54.02,53.97,54.0,88900.0,38.6965,38.6965,38.6607,38.6822,88900.0
2014-10-29 11:05:00,53.99,54.07,53.98,54.07,52100.0,38.675,38.7323,38.6678,38.7323,52100.0
2014-10-29 11:10:00,54.07,54.09,54.0,54.0,78400.0,38.7323,38.7466,38.6822,38.6822,78400.0
2014-10-29 11:15:00,54.0,54.05,53.97,54.05,37700.0,38.6822,38.718,38.6607,38.718,37700.0
2014-10-29 11:20:00,54.05,54.09,54.04,54.08,52900.0,38.718,38.7466,38.7108,38.7395,52900.0
2014-10-29 11:25:00,54.08,54.1,54.06,54.06,75400.0,38.7395,38.7538,38.7252,38.7252,75400.0
2014-10-29 11:30:00,54.06,54.06,53.99,54.02,46600.0,38.7252,38.7252,38.675,38.6965,46600.0
2014-10-29 11:35:00,54.01,54.02,53.99,54.0,31900.0,38.6893,38.6965,38.675,38.6822,31900.0
2014-10-29 11:40:00,54.01,54.02,53.96,53.97,27100.0,38.6893,38.6965,38.6535,38.6607,27100.0
2014-10-29 11:45:00,53.96,53.97,53.93,53.94,36900.0,38.6535,38.6607,38.632,38.6392,36900.0
2014-10-29 11:50:00,53.94,54.0,53.93,53.97,24500.0,38.6392,38.6822,38.632,38.6607,24500.0
2014-10-29 11:55:00,53.98,54.01,53.93,53.97,47300.0,38.6678,38.6893,38.632,38.6607,47300.0
2014-10-29 12:00:00,53.96,53.97,53.88,53.9,67900.0,38.6535,38.6607,38.5962,38.6105,67900.0
2014-10-29 12:05:00,53.9,53.95,53.9,53.93,46900.0,38.6105,38.6464,38.6105,38.632,46900.0
2014-10-29 12:10:00,53.92,53.99,53.92,53.99,54200.0,38.6249,38.675,38.6249,38.675,54200.0
2014-10-29 12:15:00,53.99,54.04,53.99,54.0,52500.0,38.675,38.7108,38.675,38.6822,52500.0
2014-10-29 12:20:00,53.99,54.01,53.96,54.0,27800.0,38.675,38.6893,38.6535,38.6822,27800.0
2014-10-29 12:25:00,54.0,54.01,53.9,53.92,64200.0,38.6822,38.6893,38.6105,38.6249,64200.0
2014-10-29 12:30:00,53.92,53.92,53.88,53.89,46500.0,38.6249,38.6249,38.5962,38.6034,46500.0
2014-10-29 12:35:00,53.9,53.93,53.85,53.87,41700.0,38.6105,38.632,38.5747,38.5891,41700.0
2014-10-29 12:40:00,53.87,53.95,53.86,53.94,38700.0,38.5891,38.6464,38.5819,38.6392,38700.0
2014-10-29 12:45:00,53.94,53.97,53.94,53.97,32100.0,38.6392,38.6607,38.6392,38.6607,32100.0
2014-10-29 12:50:00,53.96,53.98,53.95,53.97,30200.0,38.6535,38.6678,38.6464,38.6607,30200.0
2014-10-29 12:55:00,53.97,53.99,53.96,53.98,22600.0,38.6607,38.675,38.6535,38.6678,22600.0
2014-10-29 13:00:00,53.97,53.98,53.95,53.96,27100.0,38.6607,38.6678,38.6464,38.6535,27100.0
2014-10-29 13:05:00,53.96,53.98,53.96,53.98,24500.0,38.6535,38.6678,38.6535,38.6678,24500.0
2014-10-29 13:10:00,53.97,53.98,53.93,53.94,38300.0,38.6607,38.6678,38.632,38.6392,38300.0
2014-10-29 13:15:00,53.94,53.98,53.93,53.97,26000.0,38.6392,38.6678,38.632,38.6607,26000.0
2014-10-29 13:20:00,53.98,54.0,53.97,53.99,29500.0,38.6678,38.6822,38.6607,38.675,29500.0
2014-10-29 13:25:00,54.0,54.02,53.99,54.0,55800.0,38.6822,38.6965,38.675,38.6822,55800.0
2014-10-29 13:30:00,54.0,54.0,53.93,53.94,33300.0,38.6822,38.6822,38.632,38.6392,33300.0
2014-10-29 13:35:00,53.94,53.95,53.9,53.91,33000.0,38.6392,38.6464,38.6105,38.6177,33000.0
2014-10-29 13:40:00,53.9,53.9,53.87,53.87,43700.0,38.6105,38.6105,38.5891,38.5891,43700.0
2014-10-29 13:45:00,53.88,53.91,53.85,53.9,35200.0,38.5962,38.6177,38.5747,38.6105,35200.0
2014-10-29 13:50:00,53.91,53.97,53.9,53.97,38300.0,38.6177,38.6607,38.6105,38.6607,38300.0
2014-10-29 13:55:00,53.97,54.01,53.97,54.0,50100.0,38.6607,38.6893,38.6607,38.6822,50100.0
2014-10-29 14:00:00,54.0,54.0,53.8,53.86,77400.0,38.6822,38.6822,38.5389,38.5819,77400.0
2014-10-29 14:05:00,53.84,53.86,53.71,53.83,77400.0,38.5676,38.5819,38.4744,38.5604,77400.0
2014-10-29 14:10:00,53.83,53.96,53.79,53.79,101500.0,38.5604,38.6535,38.5317,38.5317,101500.0
2014-10-29 14:15:00,53.79,53.79,53.62,53.71,89500.0,38.5317,38.5317,38.41,38.4744,89500.0
2014-10-29 14:20:00,53.72,53.89,53.72,53.89,82200.0,38.4816,38.6034,38.4816,38.6034,82200.0
2014-10-29 14:25:00,53.89,53.96,53.85,53.9,77100.0,38.6034,38.6535,38.5747,38.6105,77100.0
2014-10-29 14:30:00,53.9,53.96,53.8,53.89,59700.0,38.6105,38.6535,38.5389,38.6034,59700.0
2014-10-29 14:35:00,53.89,53.91,53.79,53.8,66700.0,38.6034,38.6177,38.5317,38.5389,66700.0
2014-10-29 14:40:00,53.79,53.86,53.78,53.82,54200.0,38.5317,38.5819,38.5246,38.5532,54200.0
2014-10-29 14:45:00,53.81,53.82,53.69,53.72,49600.0,38.5461,38.5532,38.4601,38.4816,49600.0
2014-10-29 14:50:00,53.72,53.72,53.66,53.72,47400.0,38.4816,38.4816,38.4386,38.4816,47400.0
2014-10-29 14:55:00,53.72,53.87,53.7,53.82,65100.0,38.4816,38.5891,38.4673,38.5532,65100.0
2014-10-29 15:00:00,53.82,53.86,53.76,53.77,52400.0,38.5532,38.5819,38.5103,38.5174,52400.0
2014-10-29 15:05:00,53.77,53.77,53.62,53.67,104300.0,38.5174,38.5174,38.41,38.4458,104300.0
2014-10-29 15:10:00,53.67,53.73,53.63,53.71,75400.0,38.4458,38.4888,38.4171,38.4744,75400.0
2014-10-29 15:15:00,53.72,53.75,53.68,53.74,154000.0,38.4816,38.5031,38.4529,38.4959,154000.0
2014-10-29 15:20:00,53.74,53.76,53.67,53.67,87200.0,38.4959,38.5103,38.4458,38.4458,87200.0
2014-10-29 15:25:00,53.68,53.8,53.68,53.79,104500.0,38.4529,38.5389,38.4529,38.5317,104500.0
2014-10-29 15:30:00,53.79,53.97,53.79,53.93,134100.0,38.5317,38.6607,38.5317,38.632,134100.0
2014-10-29 15:35:00,53.93,53.97,53.88,53.97,141900.0,38.632,38.6607,38.5962,38.6607,141900.0
2014-10-29 15:40:00,53.97,54.09,53.96,54.02,185600.0,38.6607,38.7466,38.6535,38.6965,185600.0
2014-10-29 15:45:00,54.03,54.09,54.0,54.07,187100.0,38.7037,38.7466,38.6822,38.7323,187100.0
2014-10-29 15:50:00,54.08,54.13,54.04,54.12,264900.0,38.7395,38.7753,38.7108,38.7681,264900.0
2014-10-29 15:55:00,54.12,54.18,54.11,54.16,514400.0,38.7681,38.8111,38.761,38.7968,514400.0
2014-10-30 09:30:00,55.75,56.3,55.61,55.98,1319500.0,39.9358,40.3297,39.8355,40.1005,1319500.0
2014-10-30 09:35:00,55.98,56.2,55.89,56.02,669500.0,40.1005,40.2581,40.0361,40.1292,669500.0
2014-10-30 09:40:00,56.02,56.12,55.95,56.11,459400.0,40.1292,40.2008,40.079,40.1936,459400.0
2014-10-30 09:45:00,56.1,56.42,56.03,56.41,431100.0,40.1865,40.4157,40.1363,40.4085,431100.0
2014-10-30 09:50:00,56.41,56.73,56.2,56.4,390200.0,40.4085,40.6378,40.2581,40.4014,390200.0
2014-10-30 09:55:00,56.39,56.45,56.29,56.3,303800.0,40.3942,40.4372,40.3226,40.3297,303800.0
2014-10-30 10:00:00,56.3,56.58,56.26,56.44,640400.0,40.3297,40.5303,40.3011,40.43,640400.0
2014-10-30 10:05:00,56.46,56.56,56.38,56.53,264100.0,40.4444,40.516,40.3871,40.4945,264100.0
2014-10-30 10:10:00,56.51,56.6,56.42,56.58,163800.0,40.4802,40.5446,40.4157,40.5303,163800.0
2014-10-30 10:15:00,56.57,56.6,56.45,56.58,173200.0,40.5232,40.5446,40.4372,40.5303,173200.0
2014-10-30 10:20:00,56.56,57.07,56.55,57.0,441100.0,40.516,40.8813,40.5088,40.8312,441100.0
2014-10-30 10:25:00,57.0,57.15,56.99,57.05,458500.0,40.8312,40.9386,40.824,40.867,458500.0
2014-10-30 10:30:00,57.03,57.39,57.02,57.37,471000.0,40.8527,41.1106,40.8455,41.0962,471000.0
2014-10-30 10:35:00,57.37,57.57,57.25,57.57,489800.0,41.0962,41.2395,41.0103,41.2395,489800.0
2014-10-30 10:40:00,57.57,58.0,57.52,57.9,720300.0,41.2395,41.5475,41.2037,41.4759,720300.0
2014-10-30 10:45:00,57.9,58.46,57.83,58.46,2365500.0,41.4759,41.877,41.4257,41.877,2365500.0
2014-10-30 10:50:00,58.46,58.66,58.15,58.44,1456300.0,41.877,42.0203,41.655,41.8627,1456300.0
2014-10-30 10:55:00,58.43,58.53,58.11,58.19,702400.0,41.8555,41.9272,41.6263,41.6836,702400.0
2014-10-30 11:00:00,58.17,58.3,58.03,58.15,497500.0,41.6693,41.7624,41.569,41.655,497500.0
2014-10-30 11:05:00,58.16,58.54,58.15,58.42,391900.0,41.6621,41.9343,41.655,41.8484,391900.0
2014-10-30 11:10:00,58.42,58.78,58.38,58.65,358200.0,41.8484,42.1063,41.8197,42.0131,358200.0
2014-10-30 11:15:00,58.65,58.69,58.44,58.45,384800.0,42.0131,42.0418,41.8627,41.8699,384800.0
2014-10-30 11:20:00,58.44,58.67,58.44,58.62,324400.0,41.8627,42.0275,41.8627,41.9916,324400.0
2014-10-30 11:25:00,58.61,58.77,58.49,58.7,400600.0,41.9845,42.0991,41.8985,42.049,400600.0
2014-10-30 11:30:00,58.7,58.99,58.69,58.98,441500.0,42.049,42.2567,42.0418,42.2495,441500.0
2014-10-30 11:35:00,58.99,59.03,58.66,58.82,329400.0,42.2567,42.2853,42.0203,42.1349,329400.0
2014-10-30 11:40:00,58.82,58.83,58.51,58.55,229200.0,42.1349,42.1421,41.9129,41.9415,229200.0
2014-10-30 11:45:00,58.55,58.67,58.37,58.42,246600.0,41.9415,42.0275,41.8126,41.8484,246600.0
2014-10-30 11:50:00,58.41,58.53,58.2,58.21,307900.0,41.8412,41.9272,41.6908,41.698,307900.0
2014-10-30 11:55:00,58.22,58.47,58.11,58.34,265900.0,41.7051,41.8842,41.6263,41.7911,265900.0
2014-10-30 12:00:00,58.34,58.41,58.22,58.41,100400.0,41.7911,41.8412,41.7051,41.8412,100400.0
2014-10-30 12:05:00,58.41,58.5,58.39,58.44,114500.0,41.8412,41.9057,41.8269,41.8627,114500.0
2014-10-30 12:10:00,58.44,58.57,58.33,58.36,143900.0,41.8627,41.9558,41.7839,41.8054,143900.0
2014-10-30 12:15:00,58.35,58.47,58.12,58.16,171900.0,41.7982,41.8842,41.6335,41.6621,171900.0
2014-10-30 12:20:00,58.17,58.26,58.15,58.23,158300.0,41.6693,41.7338,41.655,41.7123,158300.0
2014-10-30 12:25:00,58.22,58.36,58.21,58.31,166700.0,41.7051,41.8054,41.698,41.7696,166700.0
2014-10-30 12:30:00,58.29,58.3,58.23,58.28,113700.0,41.7553,41.7624,41.7123,41.7481,113700.0
2014-10-30 12:35:00,58.28,58.3,58.18,58.18,152000.0,41.7481,41.7624,41.6765,41.6765,152000.0
2014-10-30 12:40:00,58.18,58.2,57.94,58.14,246400.0,41.6765,41.6908,41.5045,41.6478,246400.0
2014-10-30 12:45:00,58.15,58.46,58.13,58.44,254900.0,41.655,41.877,41.6406,41.8627,254900.0
2014-10-30 12:50:00,58.45,58.45,58.38,58.4,98000.0,41.8699,41.8699,41.8197,41.8341,98000.0
2014-10-30 12:55:00,58.4,58.4,58.2,58.24,105700.0,41.8341,41.8341,41.6908,41.7194,105700.0
2014-10-30 13:00:00,58.22,58.39,58.22,58.27,84200.0,41.7051,41.8269,41.7051,41.7409,84200.0
2014-10-30 13:05:00,58.27,58.39,58.26,58.39,48200.0,41.7409,41.8269,41.7338,41.8269,48200.0
2014-10-30 13:10:00,58.39,58.4,58.26,58.26,23300.0,41.8269,41.8341,41.7338,41.7338,23300.0
2014-10-30 13:15:00,58.26,58.43,58.24,58.39,86300.0,41.7338,41.8555,41.7194,41.8269,86300.0
2014-10-30 13:20:00,58.4,58.44,58.38,58.4,127000.0,41.8341,41.8627,41.8197,41.8341,127000.0
2014-10-30 13:25:00,58.41,58.46,58.37,58.46,75900.0,41.8412,41.877,41.8126,41.877,75900.0
2014-10-30 13:30:00,58.45,58.47,57.45,58.21,82700.0,41.8699,41.8842,41.1535,41.698,82700.0
2014-10-30 13:35:00,58.22,58.4,58.05,58.35,27200.0,41.7051,41.8341,41.5833,41.7982,27200.0
2014-10-30 13:40:00,58.36,58.47,58.35,58.45,69300.0,41.8054,41.8842,41.7982,41.8699,69300.0
2014-10-30 13:45:00,58.45,58.58,58.31,58.58,238000.0,41.8699,41.963,41.7696,41.963,238000.0
2014-10-30 13:50:00,58.59,58.6,58.37,58.47,87700.0,41.9702,41.9773,41.8126,41.8842,87700.0
2014-10-30 13:55:00,58.46,58.53,58.43,58.51,104900.0,41.877,41.9272,41.8555,41.9129,104900.0
2014-10-30 14:00:00,58.53,58.61,58.51,58.6,102300.0,41.9272,41.9845,41.9129,41.9773,102300.0
2014-10-30 14:05:00,58.61,58.63,58.49,58.5,150800.0,41.9845,41.9988,41.8985,41.9057,150800.0
2014-10-30 14:10:00,58.49,58.61,58.49,58.5,90200.0,41.8985,41.9845,41.8985,41.9057,90200.0
2014-10-30 14:15:00,58.5,58.51,58.42,58.5,67100.0,41.9057,41.9129,41.8484,41.9057,67100.0
2014-10-30 14:20:00,58.49,58.69,58.48,58.61,267400.0,41.8985,42.0418,41.8914,41.9845,267400.0
2014-10-30 14:25:00,58.59,58.67,58.55,58.57,101800.0,41.9702,42.0275,41.9415,41.9558,101800.0
2014-10-30 14:30:00,58.56,58.69,58.55,58.67,86900.0,41.9487,42.0418,41.9415,42.0275,86900.0
2014-10-30 14:35:00,58.66,58.68,58.55,58.57,121000.0,42.0203,42.0346,41.9415,41.9558,121000.0
2014-10-30 14:40:00,58.57,58.65,58.54,58.65,124700.0,41.9558,42.0131,41.9343,42.0131,124700.0
2014-10-30 14:45:00,58.66,58.8,58.46,58.48,261200.0,42.0203,42.1206,41.877,41.8914,261200.0
2014-10-30 14:50:00,58.49,58.61,58.48,58.56,185300.0,41.8985,41.9845,41.8914,41.9487,185300.0
2014-10-30 14:55:00,58.56,58.63,58.49,58.63,478300.0,41.9487,41.9988,41.8985,41.9988,478300.0
2014-10-30 15:00:00,58.62,58.62,58.37,58.46,480400.0,41.9916,41.9916,41.8126,41.877,480400.0
2014-10-30 15:05:00,58.45,58.59,58.45,58.49,168700.0,41.8699,41.9702,41.8699,41.8985,168700.0
2014-10-30 15:10:00,58.5,58.65,58.49,58.64,113300.0,41.9057,42.0131,41.8985,42.006,113300.0
2014-10-30 15:15:00,58.63,58.71,58.6,58.63,233600.0,41.9988,42.0561,41.9773,41.9988,233600.0
2014-10-30 15:20:00,58.63,58.79,58.61,58.72,184200.0,41.9988,42.1134,41.9845,42.0633,184200.0
2014-10-30 15:25:00,58.73,58.81,58.72,58.8,177200.0,42.0704,42.1278,42.0633,42.1206,177200.0
2014-10-30 15:30:00,58.8,58.91,58.78,58.86,307300.0,42.1206,42.1994,42.1063,42.1636,307300.0
2014-10-30 15:35:00,58.85,58.87,58.81,58.87,272600.0,42.1564,42.1707,42.1278,42.1707,272600.0
2014-10-30 15:40:00,58.88,58.9,58.78,58.9,265500.0,42.1779,42.1922,42.1063,42.1922,265500.0
2014-10-30 15:45:00,58.87,58.95,58.86,58.94,380500.0,42.1707,42.228,42.1636,42.2209,380500.0
2014-10-30 15:50:00,58.93,58.99,58.92,58.99,437600.0,42.2137,42.2567,42.2066,42.2567,437600.0
2014-10-30 15:55:00,59.0,59.0,58.83,58.97,762300.0,42.2639,42.2639,42.1421,42.2424,762300.0
2014-10-31 09:30:00,58.52,58.86,58.51,58.86,566900.0,41.92,42.1636,41.9129,42.1636,566900.0
2014-10-31 09:35:00,58.86,58.88,58.48,58.55,433800.0,42.1636,42.1779,41.8914,41.9415,433800.0
2014-10-31 09:40:00,58.55,58.67,58.42,58.61,220600.0,41.9415,42.0275,41.8484,41.9845,220600.0
2014-10-31 09:45:00,58.61,58.63,58.51,58.57,120700.0,41.9845,41.9988,41.9129,41.9558,120700.0
2014-10-31 09:50:00,58.55,58.77,58.54,58.69,461000.0,41.9415,42.0991,41.9343,42.0418,461000.0
2014-10-31 09:55:00,58.69,58.72,58.53,58.59,122700.0,42.0418,42.0633,41.9272,41.9702,122700.0
2014-10-31 10:00:00,58.59,58.6,58.42,58.54,160900.0,41.9702,41.9773,41.8484,41.9343,160900.0
2014-10-31 10:05:00,58.54,58.56,58.43,58.44,253500.0,41.9343,41.9487,41.8555,41.8627,253500.0
2014-10-31 10:10:00,58.44,58.55,58.44,58.45,227500.0,41.8627,41.9415,41.8627,41.8699,227500.0
2014-10-31 10:15:00,58.45,58.53,58.44,58.5,273800.0,41.8699,41.9272,41.8627,41.9057,273800.0
2014-10-31 10:20:00,58.51,58.63,58.48,58.61,298200.0,41.9129,41.9988,41.8914,41.9845,298200.0
2014-10-31 10:25:00,58.61,58.68,58.6,58.62,280900.0,41.9845,42.0346,41.9773,41.9916,280900.0
2014-10-31 10:30:00,58.63,58.63,58.46,58.48,476700.0,41.9988,41.9988,41.877,41.8914,476700.0
2014-10-31 10:35:00,58.48,58.58,58.45,58.53,84500.0,41.8914,41.963,41.8699,41.9272,84500.0
2014-10-31 10:40:00,58.52,58.55,58.49,58.54,1163200.0,41.92,41.9415,41.8985,41.9343,1163200.0
2014-10-31 10:45:00,58.55,58.57,58.32,58.35,612200.0,41.9415,41.9558,41.7767,41.7982,612200.0
2014-10-31 10:50:00,58.35,58.41,58.25,58.4,174400.0,41.7982,41.8412,41.7266,41.8341,174400.0
2014-10-31 10:55:00,58.39,58.45,58.31,58.36,130500.0,41.8269,41.8699,41.7696,41.8054,130500.0
2014-10-31 11:00:00,58.36,58.39,58.3,58.3,123400.0,41.8054,41.8269,41.7624,41.7624,123400.0
2014-10-31 11:05:00,58.3,58.37,58.27,58.36,157500.0,41.7624,41.8126,41.7409,41.8054,157500.0
2014-10-31 11:10:00,58.36,58.41,58.34,58.36,89000.0,41.8054,41.8412,41.7911,41.8054,89000.0
2014-10-31 11:15:00,58.37,58.37,58.2,58.24,255900.0,41.8126,41.8126,41.6908,41.7194,255900.0
2014-10-31 11:20:00,58.25,58.27,58.2,58.2,93400.0,41.7266,41.7409,41.6908,41.6908,93400.0
2014-10-31 11:25:00,58.2,58.21,58.08,58.15,75900.0,41.6908,41.698,41.6048,41.655,75900.0
2014-10-31 11:30:00,58.15,58.2,58.03,58.03,82500.0,41.655,41.6908,41.569,41.569,82500.0
2014-10-31 11:35:00,58.03,58.05,57.93,57.96,118400.0,41.569,41.5833,41.4974,41.5189,118400.0
2014-10-31 11:40:00,57.95,58.05,57.93,57.94,92300.0,41.5117,41.5833,41.4974,41.5045,92300.0
2014-10-31 11:45:00,57.94,57.95,57.65,57.69,125400.0,41.5045,41.5117,41.2968,41.3255,125400.0
2014-10-31 11:50:00,57.7,57.73,57.52,57.53,556000.0,41.3326,41.3541,41.2037,41.2108,556000.0
2014-10-31 11:55:00,57.54,57.56,57.45,57.51,145000.0,41.218,41.2323,41.1535,41.1965,145000.0
2014-10-31 12:00:00,57.49,57.62,57.49,57.54,138900.0,41.1822,41.2753,41.1822,41.218,138900.0
2014-10-31 12:05:00,57.54,57.64,57.53,57.61,174200.0,41.218,41.2896,41.2108,41.2681,174200.0
2014-10-31 12:10:00,57.6,57.61,57.54,57.58,154900.0,41.261,41.2681,41.218,41.2467,154900.0
2014-10-31 12:15:00,57.59,57.59,57.54,57.55,122200.0,41.2538,41.2538,41.218,41.2252,122200.0
2014-10-31 12:20:00,57.56,57.64,57.48,57.63,142000.0,41.2323,41.2896,41.175,41.2825,142000.0
2014-10-31 12:25:00,57.64,57.77,57.64,57.71,123200.0,41.2896,41.3828,41.2896,41.3398,123200.0
2014-10-31 12:30:00,57.71,57.73,57.67,57.71,93600.0,41.3398,41.3541,41.3111,41.3398,93600.0
2014-10-31 12:35:00,57.72,57.79,57.68,57.68,80800.0,41.3469,41.3971,41.3183,41.3183,80800.0
2014-10-31 12:40:00,57.68,57.68,57.57,57.62,64200.0,41.3183,41.3183,41.2395,41.2753,64200.0
2014-10-31 12:45:00,57.63,57.7,57.62,57.7,147000.0,41.2825,41.3326,41.2753,41.3326,147000.0
2014-10-31 12:50:00,57.7,57.82,57.7,57.74,180700.0,41.3326,41.4186,41.3326,41.3613,180700.0
2014-10-31 12:55:00,57.74,57.75,57.68,57.72,159200.0,41.3613,41.3684,41.3183,41.3469,159200.0
2014-10-31 13:00:00,57.72,57.78,57.71,57.75,89600.0,41.3469,41.3899,41.3398,41.3684,89600.0
2014-10-31 13:05:00,57.76,57.76,57.67,57.69,92000.0,41.3756,41.3756,41.3111,41.3255,92000.0
2014-10-31 13:10:00,57.69,57.79,57.68,57.76,315600.0,41.3255,41.3971,41.3183,41.3756,315600.0
2014-10-31 13:15:00,57.75,57.77,57.7,57.7,872200.0,41.3684,41.3828,41.3326,41.3326,872200.0
2014-10-31 13:20:00,57.71,57.71,57.51,57.53,118600.0,41.3398,41.3398,41.1965,41.2108,118600.0
2014-10-31 13:25:00,57.52,57.54,57.43,57.5,126200.0,41.2037,41.218,41.1392,41.1894,126200.0
2014-10-31 13:30:00,57.51,57.53,57.37,57.37,115000.0,41.1965,41.2108,41.0962,41.0962,115000.0
2014-10-31 13:35:00,57.38,57.39,57.32,57.35,116100.0,41.1034,41.1106,41.0604,41.0819,116100.0
2014-10-31 13:40:00,57.35,57.48,57.32,57.47,158000.0,41.0819,41.175,41.0604,41.1679,158000.0
2014-10-31 13:45:00,57.47,57.51,57.46,57.47,130200.0,41.1679,41.1965,41.1607,41.1679,130200.0
2014-10-31 13:50:00,57.46,57.47,57.41,57.43,100100.0,41.1607,41.1679,41.1249,41.1392,100100.0
2014-10-31 13:55:00,57.43,57.47,57.42,57.47,51000.0,41.1392,41.1679,41.132,41.1679,51000.0
2014-10-31 14:00:00,57.46,57.59,57.46,57.58,112100.0,41.1607,41.2538,41.1607,41.2467,112100.0
2014-10-31 14:05:00,57.57,57.59,57.5,57.51,103300.0,41.2395,41.2538,41.1894,41.1965,103300.0
2014-10-31 14:10:00,57.51,57.64,57.51,57.64,70300.0,41.1965,41.2896,41.1965,41.2896,70300.0
2014-10-31 14:15:00,57.64,57.77,57.62,57.76,156300.0,41.2896,41.3828,41.2753,41.3756,156300.0
2014-10-31 14:20:00,57.77,57.84,57.77,57.8,169700.0,41.3828,41.4329,41.3828,41.4043,169700.0
2014-10-31 14:25:00,57.8,57.81,57.74,57.75,102700.0,41.4043,41.4114,41.3613,41.3684,102700.0
2014-10-31 14:30:00,57.75,57.8,57.73,57.74,68200.0,41.3684,41.4043,41.3541,41.3613,68200.0
2014-10-31 14:35:00,57.75,57.78,57.73,57.78,61100.0,41.3684,41.3899,41.3541,41.3899,61100.0
2014-10-31 14:40:00,57.78,57.79,57.74,57.74,130500.0,41.3899,41.3971,41.3613,41.3613,130500.0
2014-10-31 14:45:00,57.75,57.78,57.71,57.72,228100.0,41.3684,41.3899,41.3398,41.3469,228100.0
2014-10-31 14:50:00,57.72,57.73,57.63,57.64,129700.0,41.3469,41.3541,41.2825,41.2896,129700.0
2014-10-31 14:55:00,57.64,57.69,57.63,57.66,355700.0,41.2896,41.3255,41.2825,41.304,355700.0
2014-10-31 15:00:00,57.66,57.68,57.64,57.65,320100.0,41.304,41.3183,41.2896,41.2968,320100.0
2014-10-31 15:05:00,57.64,57.67,57.64,57.67,164800.0,41.2896,41.3111,41.2896,41.3111,164800.0
2014-10-31 15:10:00,57.67,57.73,57.66,57.69,121600.0,41.3111,41.3541,41.304,41.3255,121600.0
2014-10-31 15:15:00,57.68,57.71,57.66,57.69,211500.0,41.3183,41.3398,41.304,41.3255,211500.0
2014-10-31 15:20:00,57.69,57.85,57.68,57.84,265700.0,41.3255,41.4401,41.3183,41.4329,265700.0
2014-10-31 15:25:00,57.84,57.95,57.81,57.9,147900.0,41.4329,41.5117,41.4114,41.4759,147900.0
2014-10-31 15:30:00,57.9,57.93,57.84,57.87,111600.0,41.4759,41.4974,41.4329,41.4544,111600.0
2014-10-31 15:35:00,57.86,57.91,57.86,57.91,104900.0,41.4472,41.4831,41.4472,41.4831,104900.0
2014-10-31 15:40:00,57.91,57.96,57.9,57.94,155500.0,41.4831,41.5189,41.4759,41.5045,155500.0
2014-10-31 15:45:00,57.94,58.05,57.92,58.04,218400.0,41.5045,41.5833,41.4902,41.5762,218400.0
2014-10-31 15:50:00,58.05,58.11,58.03,58.1,334200.0,41.5833,41.6263,41.569,41.6192,334200.0
2014-10-31 15:55:00,58.1,58.2,58.1,58.18,757900.0,41.6192,41.6908,41.6192,41.6765,757900.0
2014-11-03 09:30:00,58.31,58.77,58.31,58.33,490500.0,41.7696,42.0991,41.7696,41.7839,490500.0
2014-11-03 09:35:00,58.32,58.51,58.22,58.28,321500.0,41.7767,41.9129,41.7051,41.7481,321500.0
2014-11-03 09:40:00,58.3,58.3,57.89,57.9,276900.0,41.7624,41.7624,41.4687,41.4759,276900.0
2014-11-03 09:45:00,57.91,57.92,57.63,57.65,185700.0,41.4831,41.4902,41.2825,41.2968,185700.0
2014-11-03 09:50:00,57.66,57.74,57.43,57.48,206900.0,41.304,41.3613,41.1392,41.175,206900.0
2014-11-03 09:55:00,57.47,57.5,57.35,57.41,163000.0,41.1679,41.1894,41.0819,41.1249,163000.0
2014-11-03 10:00:00,57.43,57.67,57.35,57.59,290900.0,41.1392,41.3111,41.0819,41.2538,290900.0
2014-11-03 10:05:00,57.58,57.74,57.56,57.7,155200.0,41.2467,41.3613,41.2323,41.3326,155200.0
2014-11-03 10:10:00,57.71,57.84,57.7,57.72,88400.0,41.3398,41.4329,41.3326,41.3469,88400.0
2014-11-03 10:15:00,57.72,57.72,57.63,57.65,106600.0,41.3469,41.3469,41.2825,41.2968,106600.0
2014-11-03 10:20:00,57.65,57.65,57.5,57.5,107000.0,41.2968,41.2968,41.1894,41.1894,107000.0
2014-11-03 10:25:00,57.51,57.55,57.49,57.51,222400.0,41.1965,41.2252,41.1822,41.1965,222400.0
2014-11-03 10:30:00,57.51,57.86,57.5,57.83,211900.0,41.1965,41.4472,41.1894,41.4257,211900.0
2014-11-03 10:35:00,57.83,57.87,57.74,57.81,148800.0,41.4257,41.4544,41.3613,41.4114,148800.0
2014-11-03 10:40:00,57.8,57.8,57.76,57.77,37900.0,41.4043,41.4043,41.3756,41.3828,37900.0
2014-11-03 10:45:00,57.78,57.78,57.69,57.7,89800.0,41.3899,41.3899,41.3255,41.3326,89800.0
2014-11-03 10:50:00,57.7,57.72,57.62,57.72,278000.0,41.3326,41.3469,41.2753,41.3469,278000.0
2014-11-03 10:55:00,57.72,57.8,57.72,57.77,47600.0,41.3469,41.4043,41.3469,41.3828,47600.0
2014-11-03 11:00:00,57.77,57.79,57.72,57.76,54500.0,41.3828,41.3971,41.3469,41.3756,54500.0
2014-11-03 11:05:00,57.76,57.77,57.73,57.77,27900.0,41.3756,41.3828,41.3541,41.3828,27900.0
2014-11-03 11:10:00,57.77,57.79,57.67,57.67,80500.0,41.3828,41.3971,41.3111,41.3111,80500.0
2014-11-03 11:15:00,57.67,57.71,57.65,57.66,51200.0,41.3111,41.3398,41.2968,41.304,51200.0
2014-11-03 11:20:00,57.66,57.66,57.47,57.5,271000.0,41.304,41.304,41.1679,41.1894,271000.0
2014-11-03 11:25:00,57.5,57.56,57.49,57.51,127600.0,41.1894,41.2323,41.1822,41.1965,127600.0
2014-11-03 11:30:00,57.51,57.65,57.51,57.59,81700.0,41.1965,41.2968,41.1965,41.2538,81700.0
2014-11-03 11:35:00,57.58,57.64,57.58,57.61,75500.0,41.2467,41.2896,41.2467,41.2681,75500.0
2014-11-03 11:40:00,57.6,57.61,57.56,57.61,47900.0,41.261,41.2681,41.2323,41.2681,47900.0
2014-11-03 11:45:00,57.61,57.61,57.52,57.55,55000.0,41.2681,41.2681,41.2037,41.2252,55000.0
2014-11-03 11:50:00,57.54,57.54,57.45,57.51,90500.0,41.218,41.218,41.1535,41.1965,90500.0
2014-11-03 11:55:00,57.51,57.51,57.47,57.49,229000.0,41.1965,41.1965,41.1679,41.1822,229000.0
2014-11-03 12:00:00,57.5,57.51,57.47,57.5,129300.0,41.1894,41.1965,41.1679,41.1894,129300.0
2014-11-03 12:05:00,57.5,57.5,57.43,57.48,69100.0,41.1894,41.1894,41.1392,41.175,69100.0
2014-11-03 12:10:00,57.48,57.57,57.48,57.55,84200.0,41.175,41.2395,41.175,41.2252,84200.0
2014-11-03 12:15:00,57.54,57.66,57.54,57.63,86100.0,41.218,41.304,41.218,41.2825,86100.0
2014-11-03 12:20:00,57.63,57.63,57.57,57.59,55800.0,41.2825,41.2825,41.2395,41.2538,55800.0
2014-11-03 12:25:00,57.59,57.63,57.59,57.61,61200.0,41.2538,41.2825,41.2538,41.2681,61200.0
2014-11-03 12:30:00,57.61,57.61,57.5,57.5,58000.0,41.2681,41.2681,41.1894,41.1894,58000.0
2014-11-03 12:35:00,57.51,57.53,57.38,57.38,126700.0,41.1965,41.2108,41.1034,41.1034,126700.0
2014-11-03 12:40:00,57.38,57.5,57.38,57.49,231900.0,41.1034,41.1894,41.1034,41.1822,231900.0
2014-11-03 12:45:00,57.5,57.5,57.44,57.44,70000.0,41.1894,41.1894,41.1464,41.1464,70000.0
2014-11-03 12:50:00,57.44,57.51,57.43,57.48,45500.0,41.1464,41.1965,41.1392,41.175,45500.0
2014-11-03 12:55:00,57.48,57.51,57.42,57.42,116800.0,41.175,41.1965,41.132,41.132,116800.0
2014-11-03 13:00:00,57.41,57.5,57.41,57.41,112400.0,41.1249,41.1894,41.1249,41.1249,112400.0
2014-11-03 13:05:00,57.41,57.45,57.37,57.45,111000.0,41.1249,41.1535,41.0962,41.1535,111000.0
2014-11-03 13:10:00,57.44,57.54,57.42,57.5,177700.0,41.1464,41.218,41.132,41.1894,177700.0
2014-11-03 13:15:00,57.49,57.58,57.49,57.56,57200.0,41.1822,41.2467,41.1822,41.2323,57200.0
2014-11-03 13:20:00,57.57,57.62,57.55,57.55,48100.0,41.2395,41.2753,41.2252,41.2252,48100.0
2014-11-03 13:25:00,57.55,57.56,57.52,57.54,54800.0,41.2252,41.2323,41.2037,41.218,54800.0
2014-11-03 13:30:00,57.54,57.59,57.53,57.58,79600.0,41.218,41.2538,41.2108,41.2467,79600.0
2014-11-03 13:35:00,57.58,57.64,57.56,57.61,56500.0,41.2467,41.2896,41.2323,41.2681,56500.0
2014-11-03 13:40:00,57.61,57.68,57.61,57.64,59400.0,41.2681,41.3183,41.2681,41.2896,59400.0
2014-11-03 13:45:00,57.63,57.66,57.52,57.52,97700.0,41.2825,41.304,41.2037,41.2037,97700.0
2014-11-03 13:50:00,57.53,57.61,57.52,57.56,71500.0,41.2108,41.2681,41.2037,41.2323,71500.0
2014-11-03 13:55:00,57.55,57.56,57.46,57.47,72000.0,41.2252,41.2323,41.1607,41.1679,72000.0
2014-11-03 14:00:00,57.48,57.53,57.42,57.42,81700.0,41.175,41.2108,41.132,41.132,81700.0
2014-11-03 14:05:00,57.43,57.47,57.41,57.46,49800.0,41.1392,41.1679,41.1249,41.1607,49800.0
2014-11-03 14:10:00,57.46,57.48,57.43,57.45,57400.0,41.1607,41.175,41.1392,41.1535,57400.0
2014-11-03 14:15:00,57.45,57.54,57.44,57.51,65700.0,41.1535,41.218,41.1464,41.1965,65700.0
2014-11-03 14:20:00,57.51,57.58,57.48,57.57,44400.0,41.1965,41.2467,41.175,41.2395,44400.0
2014-11-03 14:25:00,57.58,57.58,57.47,57.48,51600.0,41.2467,41.2467,41.1679,41.175,51600.0
2014-11-03 14:30:00,57.48,57.48,57.42,57.46,103700.0,41.175,41.175,41.132,41.1607,103700.0
2014-11-03 14:35:00,57.46,57.51,57.42,57.47,85400.0,41.1607,41.1965,41.132,41.1679,85400.0
2014-11-03 14:40:00,57.47,57.55,57.46,57.54,83700.0,41.1679,41.2252,41.1607,41.218,83700.0
2014-11-03 14:45:00,57.54,57.65,57.53,57.65,246800.0,41.218,41.2968,41.2108,41.2968,246800.0
2014-11-03 14:50:00,57.65,57.68,57.6,57.64,63500.0,41.2968,41.3183,41.261,41.2896,63500.0
2014-11-03 14:55:00,57.65,57.72,57.65,57.69,58900.0,41.2968,41.3469,41.2968,41.3255,58900.0
2014-11-03 15:00:00,57.69,57.77,57.67,57.68,86100.0,41.3255,41.3828,41.3111,41.3183,86100.0
2014-11-03 15:05:00,57.67,57.7,57.64,57.67,104900.0,41.3111,41.3326,41.2896,41.3111,104900.0
2014-11-03 15:10:00,57.67,57.69,57.64,57.67,86700.0,41.3111,41.3255,41.2896,41.3111,86700.0
2014-11-03 15:15:00,57.67,57.68,57.57,57.57,156600.0,41.3111,41.3183,41.2395,41.2395,156600.0
2014-11-03 15:20:00,57.56,57.58,57.55,57.58,138600.0,41.2323,41.2467,41.2252,41.2467,138600.0
2014-11-03 15:25:00,57.58,57.59,57.53,57.57,151100.0,41.2467,41.2538,41.2108,41.2395,151100.0
2014-11-03 15:30:00,57.57,57.67,57.57,57.65,96800.0,41.2395,41.3111,41.2395,41.2968,96800.0
2014-11-03 15:35:00,57.66,57.72,57.61,57.64,180800.0,41.304,41.3469,41.2681,41.2896,180800.0
2014-11-03 15:40:00,57.64,57.65,57.51,57.51,212900.0,41.2896,41.2968,41.1965,41.1965,212900.0
2014-11-03 15:45:00,57.51,57.63,57.51,57.51,214800.0,41.1965,41.2825,41.1965,41.1965,214800.0
2014-11-03 15:50:00,57.52,57.75,57.52,57.74,310500.0,41.2037,41.3684,41.2037,41.3613,310500.0
2014-11-03 15:55:00,57.74,57.82,57.69,57.82,585200.0,41.3613,41.4186,41.3255,41.4186,585200.0
2014-11-04 09:30:00,57.72,58.18,57.71,58.13,226600.0,41.3469,41.6765,41.3398,41.6406,226600.0
2014-11-04 09:35:00,58.14,58.24,58.11,58.18,105000.0,41.6478,41.7194,41.6263,41.6765,105000.0
2014-11-04 09:40:00,58.19,58.21,57.99,58.1,84500.0,41.6836,41.698,41.5404,41.6192,84500.0
2014-11-04 09:45:00,58.1,58.15,58.08,58.13,96800.0,41.6192,41.655,41.6048,41.6406,96800.0
2014-11-04 09:50:00,58.13,58.22,58.07,58.21,89100.0,41.6406,41.7051,41.5977,41.698,89100.0
2014-11-04 09:55:00,58.21,58.27,58.15,58.15,76900.0,41.698,41.7409,41.655,41.655,76900.0
2014-11-04 10:00:00,58.16,58.34,58.16,58.3,109600.0,41.6621,41.7911,41.6621,41.7624,109600.0
2014-11-04 10:05:00,58.31,58.39,58.3,58.31,137400.0,41.7696,41.8269,41.7624,41.7696,137400.0
2014-11-04 10:10:00,58.32,58.32,58.18,58.18,83600.0,41.7767,41.7767,41.6765,41.6765,83600.0
2014-11-04 10:15:00,58.17,58.17,57.97,58.05,98100.0,41.6693,41.6693,41.526,41.5833,98100.0
2014-11-04 10:20:00,58.05,58.13,58.03,58.03,47100.0,41.5833,41.6406,41.569,41.569,47100.0
2014-11-04 10:25:00,58.04,58.07,57.83,57.85,56600.0,41.5762,41.5977,41.4257,41.4401,56600.0
2014-11-04 10:30:00,57.84,57.94,57.77,57.93,166500.0,41.4329,41.5045,41.3828,41.4974,166500.0
2014-11-04 10:35:00,57.93,58.02,57.9,58.01,61700.0,41.4974,41.5618,41.4759,41.5547,61700.0
2014-11-04 10:40:00,58.0,58.15,58.0,58.12,36900.0,41.5475,41.655,41.5475,41.6335,36900.0
2014-11-04 10:45:00,58.12,58.13,58.02,58.05,43400.0,41.6335,41.6406,41.5618,41.5833,43400.0
2014-11-04 10:50:00,58.04,58.05,58.01,58.01,32100.0,41.5762,41.5833,41.5547,41.5547,32100.0
2014-11-04 10:55:00,58.01,58.02,57.9,57.91,86200.0,41.5547,41.5618,41.4759,41.4831,86200.0
2014-11-04 11:00:00,57.9,57.93,57.83,57.84,124100.0,41.4759,41.4974,41.4257,41.4329,124100.0
2014-11-04 11:05:00,57.83,57.89,57.75,57.88,120900.0,41.4257,41.4687,41.3684,41.4616,120900.0
2014-11-04 11:10:00,57.88,57.94,57.84,57.93,44600.0,41.4616,41.5045,41.4329,41.4974,44600.0
2014-11-04 11:15:00,57.93,57.97,57.84,57.9,69400.0,41.4974,41.526,41.4329,41.4759,69400.0
2014-11-04 11:20:00,57.89,57.94,57.87,57.92,47700.0,41.4687,41.5045,41.4544,41.4902,47700.0
2014-11-04 11:25:00,57.91,57.93,57.8,57.85,106100.0,41.4831,41.4974,41.4043,41.4401,106100.0
2014-11-04 11:30:00,57.85,57.86,57.83,57.83,119100.0,41.4401,41.4472,41.4257,41.4257,119100.0
2014-11-04 11:35:00,57.83,57.84,57.71,57.71,60000.0,41.4257,41.4329,41.3398,41.3398,60000.0
2014-11-04 11:40:00,57.71,57.73,57.64,57.65,47300.0,41.3398,41.3541,41.2896,41.2968,47300.0
2014-11-04 11:45:00,57.65,57.77,57.65,57.77,44600.0,41.2968,41.3828,41.2968,41.3828,44600.0
2014-11-04 11:50:00,57.76,57.81,57.75,57.81,60000.0,41.3756,41.4114,41.3684,41.4114,60000.0
2014-11-04 11:55:00,57.8,57.8,57.68,57.75,35000.0,41.4043,41.4043,41.3183,41.3684,35000.0
2014-11-04 12:00:00,57.74,57.8,57.72,57.8,41300.0,41.3613,41.4043,41.3469,41.4043,41300.0
2014-11-04 12:05:00,57.8,57.92,57.78,57.9,87600.0,41.4043,41.4902,41.3899,41.4759,87600.0
2014-11-04 12:10:00,57.9,57.92,57.86,57.92,102000.0,41.4759,41.4902,41.4472,41.4902,102000.0
2014-11-04 12:15:00,57.91,57.96,57.84,57.85,24500.0,41.4831,41.5189,41.4329,41.4401,24500.0
2014-11-04 12:20:00,57.85,57.92,57.84,57.89,52400.0,41.4401,41.4902,41.4329,41.4687,52400.0
2014-11-04 12:25:00,57.89,57.91,57.85,57.85,55300.0,41.4687,41.4831,41.4401,41.4401,55300.0
2014-11-04 12:30:00,57.85,57.88,57.85,57.85,34100.0,41.4401,41.4616,41.4401,41.4401,34100.0
2014-11-04 12:35:00,57.86,57.91,57.85,57.87,34000.0,41.4472,41.4831,41.4401,41.4544,34000.0
2014-11-04 12:40:00,57.86,57.93,57.86,57.93,65800.0,41.4472,41.4974,41.4472,41.4974,65800.0
2014-11-04 12:45:00,57.93,58.0,57.93,57.97,49700.0,41.4974,41.5475,41.4974,41.526,49700.0
2014-11-04 12:50:00,57.98,57.98,57.94,57.98,34000.0,41.5332,41.5332,41.5045,41.5332,34000.0
2014-11-04 12:55:00,57.98,57.98,57.89,57.9,79500.0,41.5332,41.5332,41.4687,41.4759,79500.0
2014-11-04 13:00:00,57.91,57.93,57.89,57.91,40700.0,41.4831,41.4974,41.4687,41.4831,40700.0
2014-11-04 13:05:00,57.91,57.92,57.86,57.89,23100.0,41.4831,41.4902,41.4472,41.4687,23100.0
2014-11-04 13:10:00,57.9,57.9,57.82,57.85,28300.0,41.4759,41.4759,41.4186,41.4401,28300.0
2014-11-04 13:15:00,57.86,57.88,57.78,57.78,22200.0,41.4472,41.4616,41.3899,41.3899,22200.0
2014-11-04 13:20:00,57.76,57.79,57.75,57.79,40700.0,41.3756,41.3971,41.3684,41.3971,40700.0
2014-11-04 13:25:00,57.79,57.83,57.79,57.79,19400.0,41.3971,41.4257,41.3971,41.3971,19400.0
2014-11-04 13:30:00,57.8,57.8,57.69,57.69,63900.0,41.4043,41.4043,41.3255,41.3255,63900.0
2014-11-04 13:35:00,57.69,57.7,57.64,57.64,97400.0,41.3255,41.3326,41.2896,41.2896,97400.0
2014-11-04 13:40:00,57.64,57.74,57.64,57.71,44600.0,41.2896,41.3613,41.2896,41.3398,44600.0
2014-11-04 13:45:00,57.71,57.74,57.66,57.71,54800.0,41.3398,41.3613,41.304,41.3398,54800.0
2014-11-04 13:50:00,57.7,57.8,57.7,57.8,40900.0,41.3326,41.4043,41.3326,41.4043,40900.0
2014-11-04 13:55:00,57.8,57.85,57.75,57.82,68300.0,41.4043,41.4401,41.3684,41.4186,68300.0
2014-11-04 14:00:00,57.82,57.85,57.79,57.82,32700.0,41.4186,41.4401,41.3971,41.4186,32700.0
2014-11-04 14:05:00,57.81,57.84,57.8,57.81,39000.0,41.4114,41.4329,41.4043,41.4114,39000.0
2014-11-04 14:10:00,57.81,57.82,57.69,57.7,59300.0,41.4114,41.4186,41.3255,41.3326,59300.0
2014-11-04 14:15:00,57.7,57.72,57.66,57.69,64900.0,41.3326,41.3469,41.304,41.3255,64900.0
2014-11-04 14:20:00,57.68,57.72,57.62,57.65,48200.0,41.3183,41.3469,41.2753,41.2968,48200.0
2014-11-04 14:25:00,57.65,57.68,57.6,57.6,55800.0,41.2968,41.3183,41.261,41.261,55800.0
2014-11-04 14:30:00,57.61,57.71,57.61,57.68,54600.0,41.2681,41.3398,41.2681,41.3183,54600.0
2014-11-04 14:35:00,57.68,57.72,57.64,57.72,48500.0,41.3183,41.3469,41.2896,41.3469,48500.0
2014-11-04 14:40:00,57.72,57.75,57.67,57.71,58600.0,41.3469,41.3684,41.3111,41.3398,58600.0
2014-11-04 14:45:00,57.71,57.73,57.66,57.66,58900.0,41.3398,41.3541,41.304,41.304,58900.0
2014-11-04 14:50:00,57.66,57.7,57.59,57.69,107000.0,41.304,41.3326,41.2538,41.3255,107000.0
2014-11-04 14:55:00,57.7,57.82,57.7,57.8,43100.0,41.3326,41.4186,41.3326,41.4043,43100.0
2014-11-04 15:00:00,57.81,57.85,57.74,57.76,59300.0,41.4114,41.4401,41.3613,41.3756,59300.0
2014-11-04 15:05:00,57.76,57.78,57.71,57.73,50000.0,41.3756,41.3899,41.3398,41.3541,50000.0
2014-11-04 15:10:00,57.73,57.77,57.72,57.72,58800.0,41.3541,41.3828,41.3469,41.3469,58800.0
2014-11-04 15:15:00,57.72,57.75,57.68,57.69,105000.0,41.3469,41.3684,41.3183,41.3255,105000.0
2014-11-04 15:20:00,57.69,57.77,57.68,57.76,53100.0,41.3255,41.3828,41.3183,41.3756,53100.0
2014-11-04 15:25:00,57.77,57.77,57.64,57.7,54800.0,41.3828,41.3828,41.2896,41.3326,54800.0
2014-11-04 15:30:00,57.69,57.73,57.65,57.65,56700.0,41.3255,41.3541,41.2968,41.2968,56700.0
2014-11-04 15:35:00,57.66,57.7,57.63,57.63,85400.0,41.304,41.3326,41.2825,41.2825,85400.0
2014-11-04 15:40:00,57.64,57.82,57.63,57.82,98400.0,41.2896,41.4186,41.2825,41.4186,98400.0
2014-11-04 15:45:00,57.82,57.86,57.78,57.85,172900.0,41.4186,41.4472,41.3899,41.4401,172900.0
2014-11-04 15:50:00,57.86,57.86,57.79,57.83,173100.0,41.4472,41.4472,41.3971,41.4257,173100.0
2014-11-04 15:55:00,57.84,57.85,57.8,57.83,230000.0,41.4329,41.4401,41.4043,41.4257,230000.0
2014-11-05 09:30:00,57.9,58.2,57.88,57.97,204700.0,41.4759,41.6908,41.4616,41.526,204700.0
2014-11-05 09:35:00,57.98,58.34,57.97,58.26,166300.0,41.5332,41.7911,41.526,41.7338,166300.0
2014-11-05 09:40:00,58.25,58.27,58.03,58.12,96100.0,41.7266,41.7409,41.569,41.6335,96100.0
2014-11-05 09:45:00,58.12,58.14,57.87,57.93,117300.0,41.6335,41.6478,41.4544,41.4974,117300.0
2014-11-05 09:50:00,57.94,58.09,57.94,58.01,72500.0,41.5045,41.612,41.5045,41.5547,72500.0
2014-11-05 09:55:00,58.02,58.05,57.87,57.91,66500.0,41.5618,41.5833,41.4544,41.4831,66500.0
2014-11-05 10:00:00,57.91,57.95,57.82,57.91,79800.0,41.4831,41.5117,41.4186,41.4831,79800.0
2014-11-05 10:05:00,57.9,58.01,57.89,58.0,51800.0,41.4759,41.5547,41.4687,41.5475,51800.0
2014-11-05 10:10:00,58.01,58.07,57.98,58.07,50300.0,41.5547,41.5977,41.5332,41.5977,50300.0
2014-11-05 10:15:00,58.06,58.08,57.98,58.0,79100.0,41.5905,41.6048,41.5332,41.5475,79100.0
2014-11-05 10:20:00,58.0,58.06,57.93,58.0,41700.0,41.5475,41.5905,41.4974,41.5475,41700.0
2014-11-05 10:25:00,58.01,58.01,57.84,57.86,21100.0,41.5547,41.5547,41.4329,41.4472,21100.0
2014-11-05 10:30:00,57.86,57.88,57.64,57.64,64000.0,41.4472,41.4616,41.2896,41.2896,64000.0
2014-11-05 10:35:00,57.67,57.69,57.64,57.68,17400.0,41.3111,41.3255,41.2896,41.3183,17400.0
2014-11-05 10:40:00,57.66,57.68,57.55,57.57,37400.0,41.304,41.3183,41.2252,41.2395,37400.0
2014-11-05 10:45:00,57.57,57.6,57.51,57.56,22900.0,41.2395,41.261,41.1965,41.2323,22900.0
2014-11-05 10:50:00,57.57,57.62,57.52,57.56,48300.0,41.2395,41.2753,41.2037,41.2323,48300.0
2014-11-05 10:55:00,57.55,57.62,57.51,57.58,53700.0,41.2252,41.2753,41.1965,41.2467,53700.0
2014-11-05 11:00:00,57.59,57.77,57.59,57.76,52600.0,41.2538,41.3828,41.2538,41.3756,52600.0
2014-11-05 11:05:00,57.77,57.83,57.74,57.8,44000.0,41.3828,41.4257,41.3613,41.4043,44000.0
2014-11-05 11:10:00,57.81,57.89,57.79,57.86,61900.0,41.4114,41.4687,41.3971,41.4472,61900.0
2014-11-05 11:15:00,57.86,57.92,57.85,57.89,16400.0,41.4472,41.4902,41.4401,41.4687,16400.0
2014-11-05 11:20:00,57.88,57.9,57.85,57.88,15600.0,41.4616,41.4759,41.4401,41.4616,15600.0
2014-11-05 11:25:00,57.87,57.92,57.85,57.9,53600.0,41.4544,41.4902,41.4401,41.4759,53600.0
2014-11-05 11:30:00,57.89,57.99,57.89,57.94,39700.0,41.4687,41.5404,41.4687,41.5045,39700.0
2014-11-05 11:35:00,57.94,57.94,57.81,57.83,25900.0,41.5045,41.5045,41.4114,41.4257,25900.0
2014-11-05 11:40:00,57.84,57.88,57.83,57.87,15500.0,41.4329,41.4616,41.4257,41.4544,15500.0
2014-11-05 11:45:00,57.86,57.9,57.85,57.9,19500.0,41.4472,41.4759,41.4401,41.4759,19500.0
2014-11-05 11:50:00,57.9,57.91,57.85,57.86,18500.0,41.4759,41.4831,41.4401,41.4472,18500.0
2014-11-05 11:55:00,57.86,57.87,57.82,57.85,22500.0,41.4472,41.4544,41.4186,41.4401,22500.0
2014-11-05 12:00:00,57.85,57.89,57.82,57.88,46000.0,41.4401,41.4687,41.4186,41.4616,46000.0
2014-11-05 12:05:00,57.87,57.9,57.86,57.88,40700.0,41.4544,41.4759,41.4472,41.4616,40700.0
2014-11-05 12:10:00,57.88,57.91,57.88,57.88,37700.0,41.4616,41.4831,41.4616,41.4616,37700.0
2014-11-05 12:15:00,57.88,57.92,57.87,57.88,28100.0,41.4616,41.4902,41.4544,41.4616,28100.0
2014-11-05 12:20:00,57.89,57.92,57.87,57.87,29200.0,41.4687,41.4902,41.4544,41.4544,29200.0
2014-11-05 12:25:00,57.86,57.86,57.7,57.7,43500.0,41.4472,41.4472,41.3326,41.3326,43500.0
2014-11-05 12:30:00,57.71,57.75,57.7,57.75,27900.0,41.3398,41.3684,41.3326,41.3684,27900.0
2014-11-05 12:35:00,57.75,57.79,57.73,57.78,20000.0,41.3684,41.3971,41.3541,41.3899,20000.0
2014-11-05 12:40:00,57.77,57.84,57.77,57.82,16600.0,41.3828,41.4329,41.3828,41.4186,16600.0
2014-11-05 12:45:00,57.82,57.87,57.82,57.86,23900.0,41.4186,41.4544,41.4186,41.4472,23900.0
2014-11-05 12:50:00,57.86,57.9,57.84,57.84,25300.0,41.4472,41.4759,41.4329,41.4329,25300.0
2014-11-05 12:55:00,57.84,57.85,57.78,57.79,15500.0,41.4329,41.4401,41.3899,41.3971,15500.0
2014-11-05 13:00:00,57.78,57.79,57.71,57.71,15100.0,41.3899,41.3971,41.3398,41.3398,15100.0
2014-11-05 13:05:00,57.72,57.74,57.71,57.73,24900.0,41.3469,41.3613,41.3398,41.3541,24900.0
2014-11-05 13:10:00,57.74,57.74,57.72,57.72,21000.0,41.3613,41.3613,41.3469,41.3469,21000.0
2014-11-05 13:15:00,57.73,57.75,57.63,57.63,61400.0,41.3541,41.3684,41.2825,41.2825,61400.0
2014-11-05 13:20:00,57.63,57.63,57.54,57.54,26400.0,41.2825,41.2825,41.218,41.218,26400.0
2014-11-05 13:25:00,57.55,57.61,57.52,57.61,22300.0,41.2252,41.2681,41.2037,41.2681,22300.0
2014-11-05 13:30:00,57.62,57.66,57.57,57.59,29000.0,41.2753,41.304,41.2395,41.2538,29000.0
2014-11-05 13:35:00,57.59,57.59,57.46,57.49,38300.0,41.2538,41.2538,41.1607,41.1822,38300.0
2014-11-05 13:40:00,57.48,57.54,57.44,57.45,36900.0,41.175,41.218,41.1464,41.1535,36900.0
2014-11-05 13:45:00,57.44,57.46,57.38,57.46,64600.0,41.1464,41.1607,41.1034,41.1607,64600.0
2014-11-05 13:50:00,57.46,57.5,57.43,57.47,21200.0,41.1607,41.1894,41.1392,41.1679,21200.0
2014-11-05 13:55:00,57.47,57.51,57.46,57.5,19300.0,41.1679,41.1965,41.1607,41.1894,19300.0
2014-11-05 14:00:00,57.5,57.59,57.49,57.59,46000.0,41.1894,41.2538,41.1822,41.2538,46000.0
2014-11-05 14:05:00,57.58,57.63,57.54,57.58,45500.0,41.2467,41.2825,41.218,41.2467,45500.0
2014-11-05 14:10:00,57.58,57.65,57.57,57.64,19600.0,41.2467,41.2968,41.2395,41.2896,19600.0
2014-11-05 14:15:00,57.64,57.74,57.63,57.71,26500.0,41.2896,41.3613,41.2825,41.3398,26500.0
2014-11-05 14:20:00,57.71,57.72,57.67,57.69,28200.0,41.3398,41.3469,41.3111,41.3255,28200.0
2014-11-05 14:25:00,57.69,57.78,57.67,57.73,56400.0,41.3255,41.3899,41.3111,41.3541,56400.0
2014-11-05 14:30:00,57.73,57.75,57.67,57.74,20300.0,41.3541,41.3684,41.3111,41.3613,20300.0
2014-11-05 14:35:00,57.74,57.75,57.67,57.7,37300.0,41.3613,41.3684,41.3111,41.3326,37300.0
2014-11-05 14:40:00,57.7,57.73,57.69,57.71,25300.0,41.3326,41.3541,41.3255,41.3398,25300.0
2014-11-05 14:45:00,57.71,57.74,57.69,57.73,41100.0,41.3398,41.3613,41.3255,41.3541,41100.0
2014-11-05 14:50:00,57.73,57.76,57.69,57.72,25900.0,41.3541,41.3756,41.3255,41.3469,25900.0
2014-11-05 14:55:00,57.72,57.79,57.71,57.79,30500.0,41.3469,41.3971,41.3398,41.3971,30500.0
2014-11-05 15:00:00,57.79,57.81,57.77,57.78,25600.0,41.3971,41.4114,41.3828,41.3899,25600.0
2014-11-05 15:05:00,57.78,57.82,57.75,57.78,59800.0,41.3899,41.4186,41.3684,41.3899,59800.0
2014-11-05 15:10:00,57.78,57.81,57.74,57.8,39700.0,41.3899,41.4114,41.3613,41.4043,39700.0
2014-11-05 15:15:00,57.81,57.81,57.72,57.72,37000.0,41.4114,41.4114,41.3469,41.3469,37000.0
2014-11-05 15:20:00,57.73,57.74,57.68,57.71,28900.0,41.3541,41.3613,41.3183,41.3398,28900.0
2014-11-05 15:25:00,57.71,57.73,57.69,57.71,22700.0,41.3398,41.3541,41.3255,41.3398,22700.0
2014-11-05 15:30:00,57.71,57.76,57.66,57.74,54200.0,41.3398,41.3756,41.304,41.3613,54200.0
2014-11-05 15:35:00,57.74,57.75,57.72,57.74,30400.0,41.3613,41.3684,41.3469,41.3613,30400.0
2014-11-05 15:40:00,57.74,57.78,57.72,57.77,58900.0,41.3613,41.3899,41.3469,41.3828,58900.0
2014-11-05 15:45:00,57.76,57.77,57.68,57.75,90100.0,41.3756,41.3828,41.3183,41.3684,90100.0
2014-11-05 15:50:00,57.76,57.84,57.73,57.76,74400.0,41.3756,41.4329,41.3541,41.3756,74400.0
2014-11-05 15:55:00,57.76,57.85,57.76,57.8,152100.0,41.3756,41.4401,41.3756,41.4043,152100.0
2014-11-06 09:30:00,57.44,58.07,57.44,57.82,138400.0,41.1464,41.5977,41.1464,41.4186,138400.0
2014-11-06 09:35:00,57.81,57.97,57.69,57.71,56500.0,41.4114,41.526,41.3255,41.3398,56500.0
2014-11-06 09:40:00,57.71,57.79,57.52,57.57,73500.0,41.3398,41.3971,41.2037,41.2395,73500.0
2014-11-06 09:45:00,57.57,58.03,57.57,57.99,87600.0,41.2395,41.569,41.2395,41.5404,87600.0
2014-11-06 09:50:00,57.99,57.99,57.82,57.91,54500.0,41.5404,41.5404,41.4186,41.4831,54500.0
2014-11-06 09:55:00,57.9,57.97,57.82,57.97,42200.0,41.4759,41.526,41.4186,41.526,42200.0
2014-11-06 10:00:00,57.98,57.98,57.8,57.9,42100.0,41.5332,41.5332,41.4043,41.4759,42100.0
2014-11-06 10:05:00,57.91,58.2,57.89,58.2,106000.0,41.4831,41.6908,41.4687,41.6908,106000.0
2014-11-06 10:10:00,58.18,58.22,58.17,58.21,122100.0,41.6765,41.7051,41.6693,41.698,122100.0
2014-11-06 10:15:00,58.22,58.23,58.14,58.19,138700.0,41.7051,41.7123,41.6478,41.6836,138700.0
2014-11-06 10:20:00,58.19,58.25,58.14,58.18,58700.0,41.6836,41.7266,41.6478,41.6765,58700.0
2014-11-06 10:25:00,58.18,58.21,58.09,58.11,49600.0,41.6765,41.698,41.612,41.6263,49600.0
2014-11-06 10:30:00,58.11,58.16,58.09,58.13,52600.0,41.6263,41.6621,41.612,41.6406,52600.0
2014-11-06 10:35:00,58.12,58.27,58.11,58.23,65200.0,41.6335,41.7409,41.6263,41.7123,65200.0
2014-11-06 10:40:00,58.22,58.27,58.18,58.22,110000.0,41.7051,41.7409,41.6765,41.7051,110000.0
2014-11-06 10:45:00,58.21,58.32,58.21,58.28,64500.0,41.698,41.7767,41.698,41.7481,64500.0
2014-11-06 10:50:00,58.28,58.32,58.24,58.3,61400.0,41.7481,41.7767,41.7194,41.7624,61400.0
2014-11-06 10:55:00,58.3,58.3,58.18,58.18,36800.0,41.7624,41.7624,41.6765,41.6765,36800.0
2014-11-06 11:00:00,58.19,58.26,58.14,58.23,45800.0,41.6836,41.7338,41.6478,41.7123,45800.0
2014-11-06 11:05:00,58.24,58.3,58.19,58.28,35900.0,41.7194,41.7624,41.6836,41.7481,35900.0
2014-11-06 11:10:00,58.28,58.29,58.22,58.26,80700.0,41.7481,41.7553,41.7051,41.7338,80700.0
2014-11-06 11:15:00,58.25,58.35,58.19,58.29,83800.0,41.7266,41.7982,41.6836,41.7553,83800.0
2014-11-06 11:20:00,58.29,58.42,58.28,58.42,75500.0,41.7553,41.8484,41.7481,41.8484,75500.0
2014-11-06 11:25:00,58.42,58.46,58.32,58.45,268500.0,41.8484,41.877,41.7767,41.8699,268500.0
2014-11-06 11:30:00,58.45,58.54,58.44,58.51,151900.0,41.8699,41.9343,41.8627,41.9129,151900.0
2014-11-06 11:35:00,58.5,58.51,58.44,58.5,79000.0,41.9057,41.9129,41.8627,41.9057,79000.0
2014-11-06 11:40:00,58.51,58.52,58.46,58.5,106300.0,41.9129,41.92,41.877,41.9057,106300.0
2014-11-06 11:45:00,58.51,58.56,58.47,58.5,55000.0,41.9129,41.9487,41.8842,41.9057,55000.0
2014-11-06 11:50:00,58.49,58.57,58.49,58.55,60300.0,41.8985,41.9558,41.8985,41.9415,60300.0
2014-11-06 11:55:00,58.54,58.56,58.53,58.56,95900.0,41.9343,41.9487,41.9272,41.9487,95900.0
2014-11-06 12:00:00,58.55,58.58,58.51,58.54,54000.0,41.9415,41.963,41.9129,41.9343,54000.0
2014-11-06 12:05:00,58.53,58.55,58.42,58.42,100700.0,41.9272,41.9415,41.8484,41.8484,100700.0
2014-11-06 12:10:00,58.41,58.53,58.41,58.49,77300.0,41.8412,41.9272,41.8412,41.8985,77300.0
2014-11-06 12:15:00,58.5,58.61,58.49,58.61,92200.0,41.9057,41.9845,41.8985,41.9845,92200.0
2014-11-06 12:20:00,58.6,58.61,58.53,58.6,60700.0,41.9773,41.9845,41.9272,41.9773,60700.0
2014-11-06 12:25:00,58.58,58.63,58.58,58.61,68800.0,41.963,41.9988,41.963,41.9845,68800.0
2014-11-06 12:30:00,58.62,58.73,58.62,58.72,95100.0,41.9916,42.0704,41.9916,42.0633,95100.0
2014-11-06 12:35:00,58.71,58.71,58.64,58.65,76000.0,42.0561,42.0561,42.006,42.0131,76000.0
2014-11-06 12:40:00,58.65,58.76,58.64,58.76,43100.0,42.0131,42.0919,42.006,42.0919,43100.0
2014-11-06 12:45:00,58.76,58.8,58.69,58.74,162600.0,42.0919,42.1206,42.0418,42.0776,162600.0
2014-11-06 12:50:00,58.74,58.8,58.62,58.62,43200.0,42.0776,42.1206,41.9916,41.9916,43200.0
2014-11-06 12:55:00,58.62,58.65,58.57,58.6,31000.0,41.9916,42.0131,41.9558,41.9773,31000.0
2014-11-06 13:00:00,58.6,58.71,58.57,58.57,296000.0,41.9773,42.0561,41.9558,41.9558,296000.0
2014-11-06 13:05:00,58.57,58.58,58.51,58.54,126100.0,41.9558,41.963,41.9129,41.9343,126100.0
2014-11-06 13:10:00,58.54,58.54,58.41,58.42,36600.0,41.9343,41.9343,41.8412,41.8484,36600.0
2014-11-06 13:15:00,58.41,58.46,58.37,58.39,250600.0,41.8412,41.877,41.8126,41.8269,250600.0
2014-11-06 13:20:00,58.39,58.47,58.38,58.43,698700.0,41.8269,41.8842,41.8197,41.8555,698700.0
2014-11-06 13:25:00,58.43,58.52,58.42,58.45,37400.0,41.8555,41.92,41.8484,41.8699,37400.0
2014-11-06 13:30:00,58.45,58.55,58.45,58.52,75100.0,41.8699,41.9415,41.8699,41.92,75100.0
2014-11-06 13:35:00,58.52,58.53,58.47,58.51,35800.0,41.92,41.9272,41.8842,41.9129,35800.0
2014-11-06 13:40:00,58.51,58.61,58.48,58.59,49600.0,41.9129,41.9845,41.8914,41.9702,49600.0
2014-11-06 13:45:00,58.59,58.73,58.58,58.69,100900.0,41.9702,42.0704,41.963,42.0418,100900.0
2014-11-06 13:50:00,58.69,58.72,58.66,58.67,104700.0,42.0418,42.0633,42.0203,42.0275,104700.0
2014-11-06 13:55:00,58.67,58.76,58.66,58.75,103100.0,42.0275,42.0919,42.0203,42.0848,103100.0
2014-11-06 14:00:00,58.75,58.81,58.74,58.77,88800.0,42.0848,42.1278,42.0776,42.0991,88800.0
2014-11-06 14:05:00,58.78,58.78,58.66,58.67,65100.0,42.1063,42.1063,42.0203,42.0275,65100.0
2014-11-06 14:10:00,58.66,58.66,58.53,58.55,75300.0,42.0203,42.0203,41.9272,41.9415,75300.0
2014-11-06 14:15:00,58.54,58.54,58.49,58.51,75300.0,41.9343,41.9343,41.8985,41.9129,75300.0
2014-11-06 14:20:00,58.51,58.52,58.44,58.47,62500.0,41.9129,41.92,41.8627,41.8842,62500.0
2014-11-06 14:25:00,58.46,58.49,58.41,58.42,82000.0,41.877,41.8985,41.8412,41.8484,82000.0
2014-11-06 14:30:00,58.41,58.45,58.38,58.39,48200.0,41.8412,41.8699,41.8197,41.8269,48200.0
2014-11-06 14:35:00,58.39,58.41,58.34,58.37,59700.0,41.8269,41.8412,41.7911,41.8126,59700.0
2014-11-06 14:40:00,58.37,58.4,58.35,58.4,49200.0,41.8126,41.8341,41.7982,41.8341,49200.0
2014-11-06 14:45:00,58.4,58.42,58.37,58.4,54200.0,41.8341,41.8484,41.8126,41.8341,54200.0
2014-11-06 14:50:00,58.4,58.45,58.39,58.45,43800.0,41.8341,41.8699,41.8269,41.8699,43800.0
2014-11-06 14:55:00,58.45,58.53,58.44,58.53,80200.0,41.8699,41.9272,41.8627,41.9272,80200.0
2014-11-06 15:00:00,58.53,58.57,58.52,58.55,53600.0,41.9272,41.9558,41.92,41.9415,53600.0
2014-11-06 15:05:00,58.55,58.55,58.47,58.51,66600.0,41.9415,41.9415,41.8842,41.9129,66600.0
2014-11-06 15:10:00,58.51,58.54,58.49,58.52,46000.0,41.9129,41.9343,41.8985,41.92,46000.0
2014-11-06 15:15:00,58.52,58.52,58.47,58.49,94900.0,41.92,41.92,41.8842,41.8985,94900.0
2014-11-06 15:20:00,58.49,58.51,58.46,58.46,64400.0,41.8985,41.9129,41.877,41.877,64400.0
2014-11-06 15:25:00,58.46,58.46,58.35,58.36,77500.0,41.877,41.877,41.7982,41.8054,77500.0
2014-11-06 15:30:00,58.36,58.42,58.35,58.35,73400.0,41.8054,41.8484,41.7982,41.7982,73400.0
2014-11-06 15:35:00,58.35,58.45,58.34,58.43,87800.0,41.7982,41.8699,41.7911,41.8555,87800.0
2014-11-06 15:40:00,58.43,58.51,58.42,58.45,89700.0,41.8555,41.9129,41.8484,41.8699,89700.0
2014-11-06 15:45:00,58.45,58.6,58.43,58.6,201600.0,41.8699,41.9773,41.8555,41.9773,201600.0
2014-11-06 15:50:00,58.6,58.6,58.46,58.46,230400.0,41.9773,41.9773,41.877,41.877,230400.0
2014-11-06 15:55:00,58.47,58.49,58.42,58.47,393800.0,41.8842,41.8985,41.8484,41.8842,393800.0
2014-11-07 09:30:00,58.26,58.37,58.18,58.26,99200.0,41.7338,41.8126,41.6765,41.7338,99200.0
2014-11-07 09:35:00,58.25,58.3,58.21,58.25,77300.0,41.7266,41.7624,41.698,41.7266,77300.0
2014-11-07 09:40:00,58.23,58.25,58.07,58.15,48300.0,41.7123,41.7266,41.5977,41.655,48300.0
2014-11-07 09:45:00,58.14,58.32,58.14,58.29,54100.0,41.6478,41.7767,41.6478,41.7553,54100.0
2014-11-07 09:50:00,58.28,58.29,58.13,58.13,35000.0,41.7481,41.7553,41.6406,41.6406,35000.0
2014-11-07 09:55:00,58.14,58.34,58.12,58.27,34000.0,41.6478,41.7911,41.6335,41.7409,34000.0
2014-11-07 10:00:00,58.27,58.28,58.16,58.16,38400.0,41.7409,41.7481,41.6621,41.6621,38400.0
2014-11-07 10:05:00,58.17,58.31,58.16,58.3,36100.0,41.6693,41.7696,41.6621,41.7624,36100.0
2014-11-07 10:10:00,58.3,58.31,58.21,58.26,48900.0,41.7624,41.7696,41.698,41.7338,48900.0
2014-11-07 10:15:00,58.25,58.4,58.25,58.32,41300.0,41.7266,41.8341,41.7266,41.7767,41300.0
2014-11-07 10:20:00,58.3,58.32,58.2,58.23,31200.0,41.7624,41.7767,41.6908,41.7123,31200.0
2014-11-07 10:25:00,58.23,58.26,58.12,58.19,58000.0,41.7123,41.7338,41.6335,41.6836,58000.0
2014-11-07 10:30:00,58.17,58.17,58.01,58.11,82900.0,41.6693,41.6693,41.5547,41.6263,82900.0
2014-11-07 10:35:00,58.09,58.13,58.08,58.12,55000.0,41.612,41.6406,41.6048,41.6335,55000.0
2014-11-07 10:40:00,58.11,58.12,58.06,58.07,49600.0,41.6263,41.6335,41.5905,41.5977,49600.0
2014-11-07 10:45:00,58.07,58.15,58.07,58.12,25100.0,41.5977,41.655,41.5977,41.6335,25100.0
2014-11-07 10:50:00,58.13,58.21,58.13,58.2,32700.0,41.6406,41.698,41.6406,41.6908,32700.0
2014-11-07 10:55:00,58.2,58.26,58.19,58.22,28000.0,41.6908,41.7338,41.6836,41.7051,28000.0
2014-11-07 11:00:00,58.22,58.28,58.2,58.25,33500.0,41.7051,41.7481,41.6908,41.7266,33500.0
2014-11-07 11:05:00,58.25,58.25,58.2,58.21,51000.0,41.7266,41.7266,41.6908,41.698,51000.0
2014-11-07 11:10:00,58.2,58.29,58.2,58.23,47600.0,41.6908,41.7553,41.6908,41.7123,47600.0
2014-11-07 11:15:00,58.23,58.3,58.22,58.3,25900.0,41.7123,41.7624,41.7051,41.7624,25900.0
2014-11-07 11:20:00,58.3,58.3,58.25,58.27,26000.0,41.7624,41.7624,41.7266,41.7409,26000.0
2014-11-07 11:25:00,58.26,58.27,58.24,58.25,47100.0,41.7338,41.7409,41.7194,41.7266,47100.0
2014-11-07 11:30:00,58.24,58.29,58.22,58.23,31000.0,41.7194,41.7553,41.7051,41.7123,31000.0
2014-11-07 11:35:00,58.22,58.25,58.21,58.24,29100.0,41.7051,41.7266,41.698,41.7194,29100.0
2014-11-07 11:40:00,58.23,58.23,58.16,58.17,37900.0,41.7123,41.7123,41.6621,41.6693,37900.0
2014-11-07 11:45:00,58.16,58.18,58.13,58.17,19500.0,41.6621,41.6765,41.6406,41.6693,19500.0
2014-11-07 11:50:00,58.17,58.18,58.14,58.18,21000.0,41.6693,41.6765,41.6478,41.6765,21000.0
2014-11-07 11:55:00,58.17,58.17,58.14,58.16,16500.0,41.6693,41.6693,41.6478,41.6621,16500.0
2014-11-07 12:00:00,58.15,58.19,58.14,58.19,45100.0,41.655,41.6836,41.6478,41.6836,45100.0
2014-11-07 12:05:00,58.19,58.2,58.17,58.18,264900.0,41.6836,41.6908,41.6693,41.6765,264900.0
2014-11-07 12:10:00,58.17,58.19,58.13,58.13,19900.0,41.6693,41.6836,41.6406,41.6406,19900.0
2014-11-07 12:15:00,58.13,58.2,58.13,58.2,14700.0,41.6406,41.6908,41.6406,41.6908,14700.0
2014-11-07 12:20:00,58.21,58.22,58.17,58.19,69600.0,41.698,41.7051,41.6693,41.6836,69600.0
2014-11-07 12:25:00,58.19,58.2,58.16,58.2,23300.0,41.6836,41.6908,41.6621,41.6908,23300.0
2014-11-07 12:30:00,58.2,58.21,58.17,58.19,26600.0,41.6908,41.698,41.6693,41.6836,26600.0
2014-11-07 12:35:00,58.19,58.21,58.16,58.2,47100.0,41.6836,41.698,41.6621,41.6908,47100.0
2014-11-07 12:40:00,58.19,58.28,58.16,58.26,33100.0,41.6836,41.7481,41.6621,41.7338,33100.0
2014-11-07 12:45:00,58.26,58.26,58.17,58.2,25100.0,41.7338,41.7338,41.6693,41.6908,25100.0
2014-11-07 12:50:00,58.2,58.21,58.15,58.2,21800.0,41.6908,41.698,41.655,41.6908,21800.0
2014-11-07 12:55:00,58.19,58.21,58.16,58.21,21800.0,41.6836,41.698,41.6621,41.698,21800.0
2014-11-07 13:00:00,58.2,58.2,58.12,58.14,32500.0,41.6908,41.6908,41.6335,41.6478,32500.0
2014-11-07 13:05:00,58.14,58.16,58.1,58.12,19100.0,41.6478,41.6621,41.6192,41.6335,19100.0
2014-11-07 13:10:00,58.11,58.13,58.08,58.1,46700.0,41.6263,41.6406,41.6048,41.6192,46700.0
2014-11-07 13:15:00,58.1,58.15,58.09,58.15,44900.0,41.6192,41.655,41.612,41.655,44900.0
2014-11-07 13:20:00,58.15,58.16,58.12,58.12,17900.0,41.655,41.6621,41.6335,41.6335,17900.0
2014-11-07 13:25:00,58.13,58.17,58.13,58.15,8600.0,41.6406,41.6693,41.6406,41.655,8600.0
2014-11-07 13:30:00,58.15,58.22,58.15,58.21,28600.0,41.655,41.7051,41.655,41.698,28600.0
2014-11-07 13:35:00,58.21,58.22,58.15,58.15,34400.0,41.698,41.7051,41.655,41.655,34400.0
2014-11-07 13:40:00,58.15,58.17,58.14,58.16,29100.0,41.655,41.6693,41.6478,41.6621,29100.0
2014-11-07 13:45:00,58.15,58.18,58.13,58.16,20700.0,41.655,41.6765,41.6406,41.6621,20700.0
2014-11-07 13:50:00,58.16,58.21,58.16,58.19,25500.0,41.6621,41.698,41.6621,41.6836,25500.0
2014-11-07 13:55:00,58.2,58.21,58.18,58.2,28400.0,41.6908,41.698,41.6765,41.6908,28400.0
2014-11-07 14:00:00,58.19,58.23,58.18,58.19,49600.0,41.6836,41.7123,41.6765,41.6836,49600.0
2014-11-07 14:05:00,58.19,58.22,58.18,58.2,36400.0,41.6836,41.7051,41.6765,41.6908,36400.0
2014-11-07 14:10:00,58.21,58.22,58.18,58.21,16200.0,41.698,41.7051,41.6765,41.698,16200.0
2014-11-07 14:15:00,58.2,58.21,58.16,58.17,31900.0,41.6908,41.698,41.6621,41.6693,31900.0
2014-11-07 14:20:00,58.16,58.23,58.16,58.21,34400.0,41.6621,41.7123,41.6621,41.698,34400.0
2014-11-07 14:25:00,58.22,58.22,58.12,58.14,43700.0,41.7051,41.7051,41.6335,41.6478,43700.0
2014-11-07 14:30:00,58.13,58.2,58.12,58.2,22900.0,41.6406,41.6908,41.6335,41.6908,22900.0
2014-11-07 14:35:00,58.19,58.19,58.13,58.17,28300.0,41.6836,41.6836,41.6406,41.6693,28300.0
2014-11-07 14:40:00,58.17,58.19,58.14,58.16,47300.0,41.6693,41.6836,41.6478,41.6621,47300.0
2014-11-07 14:45:00,58.15,58.19,58.12,58.18,26700.0,41.655,41.6836,41.6335,41.6765,26700.0
2014-11-07 14:50:00,58.18,58.19,58.15,58.18,29400.0,41.6765,41.6836,41.655,41.6765,29400.0
2014-11-07 14:55:00,58.18,58.2,58.15,58.16,70200.0,41.6765,41.6908,41.655,41.6621,70200.0
2014-11-07 15:00:00,58.16,58.19,58.14,58.15,30700.0,41.6621,41.6836,41.6478,41.655,30700.0
2014-11-07 15:05:00,58.15,58.18,58.13,58.13,27000.0,41.655,41.6765,41.6406,41.6406,27000.0
2014-11-07 15:10:00,58.13,58.15,58.11,58.14,89600.0,41.6406,41.655,41.6263,41.6478,89600.0
2014-11-07 15:15:00,58.15,58.16,58.1,58.16,89800.0,41.655,41.6621,41.6192,41.6621,89800.0
2014-11-07 15:20:00,58.16,58.2,58.13,58.18,35000.0,41.6621,41.6908,41.6406,41.6765,35000.0
2014-11-07 15:25:00,58.17,58.18,58.12,58.12,35200.0,41.6693,41.6765,41.6335,41.6335,35200.0
2014-11-07 15:30:00,58.13,58.17,58.11,58.17,45100.0,41.6406,41.6693,41.6263,41.6693,45100.0
2014-11-07 15:35:00,58.17,58.2,58.1,58.12,44400.0,41.6693,41.6908,41.6192,41.6335,44400.0
2014-11-07 15:40:00,58.12,58.23,58.11,58.22,67300.0,41.6335,41.7123,41.6263,41.7051,67300.0
2014-11-07 15:45:00,58.22,58.27,58.21,58.23,104700.0,41.7051,41.7409,41.698,41.7123,104700.0
2014-11-07 15:50:00,58.23,58.26,58.2,58.25,73100.0,41.7123,41.7338,41.6908,41.7266,73100.0
2014-11-07 15:55:00,58.25,58.33,58.25,58.31,203500.0,41.7266,41.7839,41.7266,41.7696,203500.0
2014-11-10 09:30:00,58.16,58.18,57.77,57.8,141100.0,41.6621,41.6765,41.3828,41.4043,141100.0
2014-11-10 09:35:00,57.8,57.91,57.79,57.87,28700.0,41.4043,41.4831,41.3971,41.4544,28700.0
2014-11-10 09:40:00,57.88,57.89,57.76,57.81,37800.0,41.4616,41.4687,41.3756,41.4114,37800.0
2014-11-10 09:45:00,57.83,57.88,57.77,57.81,63700.0,41.4257,41.4616,41.3828,41.4114,63700.0
2014-11-10 09:50:00,57.81,57.89,57.78,57.78,36600.0,41.4114,41.4687,41.3899,41.3899,36600.0
2014-11-10 09:55:00,57.78,57.81,57.72,57.8,47100.0,41.3899,41.4114,41.3469,41.4043,47100.0
2014-11-10 10:00:00,57.8,57.91,57.79,57.86,25000.0,41.4043,41.4831,41.3971,41.4472,25000.0
2014-11-10 10:05:00,57.86,58.04,57.86,58.03,94900.0,41.4472,41.5762,41.4472,41.569,94900.0
2014-11-10 10:10:00,58.01,58.11,58.0,58.01,46400.0,41.5547,41.6263,41.5475,41.5547,46400.0
2014-11-10 10:15:00,58.01,58.1,58.01,58.05,33700.0,41.5547,41.6192,41.5547,41.5833,33700.0
2014-11-10 10:20:00,58.05,58.11,58.03,58.1,89200.0,41.5833,41.6263,41.569,41.6192,89200.0
2014-11-10 10:25:00,58.09,58.17,58.05,58.14,57300.0,41.612,41.6693,41.5833,41.6478,57300.0
2014-11-10 10:30:00,58.13,58.36,58.12,58.33,60200.0,41.6406,41.8054,41.6335,41.7839,60200.0
2014-11-10 10:35:00,58.34,58.41,58.31,58.37,72300.0,41.7911,41.8412,41.7696,41.8126,72300.0
2014-11-10 10:40:00,58.37,58.43,58.32,58.42,29000.0,41.8126,41.8555,41.7767,41.8484,29000.0
2014-11-10 10:45:00,58.42,58.5,58.41,58.46,36600.0,41.8484,41.9057,41.8412,41.877,36600.0
2014-11-10 10:50:00,58.46,58.49,58.39,58.49,75600.0,41.877,41.8985,41.8269,41.8985,75600.0
2014-11-10 10:55:00,58.5,58.54,58.42,58.42,80400.0,41.9057,41.9343,41.8484,41.8484,80400.0
2014-11-10 11:00:00,58.43,58.46,58.41,58.43,16600.0,41.8555,41.877,41.8412,41.8555,16600.0
2014-11-10 11:05:00,58.43,58.46,58.41,58.44,46100.0,41.8555,41.877,41.8412,41.8627,46100.0
2014-11-10 11:10:00,58.44,58.53,58.41,58.53,37900.0,41.8627,41.9272,41.8412,41.9272,37900.0
2014-11-10 11:15:00,58.52,58.54,58.47,58.52,35000.0,41.92,41.9343,41.8842,41.92,35000.0
2014-11-10 11:20:00,58.52,58.55,58.5,58.52,24100.0,41.92,41.9415,41.9057,41.92,24100.0
2014-11-10 11:25:00,58.52,58.54,58.49,58.52,57200.0,41.92,41.9343,41.8985,41.92,57200.0
2014-11-10 11:30:00,58.52,58.63,58.51,58.63,72000.0,41.92,41.9988,41.9129,41.9988,72000.0
2014-11-10 11:35:00,58.63,58.69,58.57,58.61,50900.0,41.9988,42.0418,41.9558,41.9845,50900.0
2014-11-10 11:40:00,58.61,58.64,58.57,58.64,22800.0,41.9845,42.006,41.9558,42.006,22800.0
2014-11-10 11:45:00,58.63,58.63,58.5,58.54,31800.0,41.9988,41.9988,41.9057,41.9343,31800.0
2014-11-10 11:50:00,58.53,58.6,58.53,58.6,111100.0,41.9272,41.9773,41.9272,41.9773,111100.0
2014-11-10 11:55:00,58.59,58.6,58.51,58.59,37100.0,41.9702,41.9773,41.9129,41.9702,37100.0
2014-11-10 12:00:00,58.59,58.62,58.55,58.62,29900.0,41.9702,41.9916,41.9415,41.9916,29900.0
2014-11-10 12:05:00,58.62,58.62,58.57,58.61,21700.0,41.9916,41.9916,41.9558,41.9845,21700.0
2014-11-10 12:10:00,58.6,58.6,58.53,58.59,36000.0,41.9773,41.9773,41.9272,41.9702,36000.0
2014-11-10 12:15:00,58.58,58.6,58.56,58.58,14700.0,41.963,41.9773,41.9487,41.963,14700.0
2014-11-10 12:20:00,58.59,58.6,58.57,58.57,18700.0,41.9702,41.9773,41.9558,41.9558,18700.0
2014-11-10 12:25:00,58.57,58.62,58.56,58.59,26300.0,41.9558,41.9916,41.9487,41.9702,26300.0
2014-11-10 12:30:00,58.58,58.59,58.54,58.58,11400.0,41.963,41.9702,41.9343,41.963,11400.0
2014-11-10 12:35:00,58.58,58.61,58.55,58.59,76300.0,41.963,41.9845,41.9415,41.9702,76300.0
2014-11-10 12:40:00,58.59,58.63,58.58,58.61,38000.0,41.9702,41.9988,41.963,41.9845,38000.0
2014-11-10 12:45:00,58.6,58.63,58.56,58.56,39700.0,41.9773,41.9988,41.9487,41.9487,39700.0
2014-11-10 12:50:00,58.57,58.6,58.54,58.56,10700.0,41.9558,41.9773,41.9343,41.9487,10700.0
2014-11-10 12:55:00,58.57,58.61,58.55,58.56,26100.0,41.9558,41.9845,41.9415,41.9487,26100.0
2014-11-10 13:00:00,58.55,58.56,58.51,58.51,25100.0,41.9415,41.9487,41.9129,41.9129,25100.0
2014-11-10 13:05:00,58.51,58.57,58.49,58.56,20400.0,41.9129,41.9558,41.8985,41.9487,20400.0
2014-11-10 13:10:00,58.55,58.58,58.54,58.56,35500.0,41.9415,41.963,41.9343,41.9487,35500.0
2014-11-10 13:15:00,58.57,58.58,58.53,58.55,54000.0,41.9558,41.963,41.9272,41.9415,54000.0
2014-11-10 13:20:00,58.56,58.61,58.55,58.55,12800.0,41.9487,41.9845,41.9415,41.9415,12800.0
2014-11-10 13:25:00,58.55,58.73,58.53,58.71,91200.0,41.9415,42.0704,41.9272,42.0561,91200.0
2014-11-10 13:30:00,58.71,58.73,58.59,58.59,38900.0,42.0561,42.0704,41.9702,41.9702,38900.0
2014-11-10 13:35:00,58.6,58.6,58.51,58.53,58000.0,41.9773,41.9773,41.9129,41.9272,58000.0
2014-11-10 13:40:00,58.54,58.58,58.52,58.58,55800.0,41.9343,41.963,41.92,41.963,55800.0
2014-11-10 13:45:00,58.58,58.58,58.5,58.51,20500.0,41.963,41.963,41.9057,41.9129,20500.0
2014-11-10 13:50:00,58.5,58.51,58.45,58.46,19800.0,41.9057,41.9129,41.8699,41.877,19800.0
2014-11-10 13:55:00,58.45,58.48,58.38,58.48,39700.0,41.8699,41.8914,41.8197,41.8914,39700.0
2014-11-10 14:00:00,58.48,58.48,58.46,58.48,12700.0,41.8914,41.8914,41.877,41.8914,12700.0
2014-11-10 14:05:00,58.48,58.5,58.44,58.49,20600.0,41.8914,41.9057,41.8627,41.8985,20600.0
2014-11-10 14:10:00,58.5,58.54,58.49,58.51,11200.0,41.9057,41.9343,41.8985,41.9129,11200.0
2014-11-10 14:15:00,58.51,58.54,58.5,58.53,18200.0,41.9129,41.9343,41.9057,41.9272,18200.0
2014-11-10 14:20:00,58.54,58.65,58.52,58.65,22400.0,41.9343,42.0131,41.92,42.0131,22400.0
2014-11-10 14:25:00,58.65,58.66,58.59,58.59,20400.0,42.0131,42.0203,41.9702,41.9702,20400.0
2014-11-10 14:30:00,58.6,58.6,58.57,58.59,20500.0,41.9773,41.9773,41.9558,41.9702,20500.0
2014-11-10 14:35:00,58.6,58.6,58.56,58.59,23400.0,41.9773,41.9773,41.9487,41.9702,23400.0
2014-11-10 14:40:00,58.59,58.64,58.59,58.6,20900.0,41.9702,42.006,41.9702,41.9773,20900.0
2014-11-10 14:45:00,58.6,58.61,58.56,58.56,16900.0,41.9773,41.9845,41.9487,41.9487,16900.0
2014-11-10 14:50:00,58.57,58.65,58.56,58.62,23900.0,41.9558,42.0131,41.9487,41.9916,23900.0
2014-11-10 14:55:00,58.62,58.62,58.54,58.59,48300.0,41.9916,41.9916,41.9343,41.9702,48300.0
2014-11-10 15:00:00,58.59,58.69,58.59,58.69,69500.0,41.9702,42.0418,41.9702,42.0418,69500.0
2014-11-10 15:05:00,58.7,58.75,58.62,58.66,65000.0,42.049,42.0848,41.9916,42.0203,65000.0
2014-11-10 15:10:00,58.66,58.68,58.64,58.66,62600.0,42.0203,42.0346,42.006,42.0203,62600.0
2014-11-10 15:15:00,58.67,58.71,58.65,58.67,50700.0,42.0275,42.0561,42.0131,42.0275,50700.0
2014-11-10 15:20:00,58.67,58.7,58.65,58.66,31500.0,42.0275,42.049,42.0131,42.0203,31500.0
2014-11-10 15:25:00,58.66,58.7,58.64,58.64,38100.0,42.0203,42.049,42.006,42.006,38100.0
2014-11-10 15:30:00,58.65,58.65,58.6,58.64,42300.0,42.0131,42.0131,41.9773,42.006,42300.0
2014-11-10 15:35:00,58.64,58.68,58.63,58.67,52100.0,42.006,42.0346,41.9988,42.0275,52100.0
2014-11-10 15:40:00,58.67,58.74,58.66,58.73,65400.0,42.0275,42.0776,42.0203,42.0704,65400.0
2014-11-10 15:45:00,58.73,58.83,58.73,58.77,223400.0,42.0704,42.1421,42.0704,42.0991,223400.0
2014-11-10 15:50:00,58.77,58.78,58.72,58.74,276000.0,42.0991,42.1063,42.0633,42.0776,276000.0
2014-11-10 15:55:00,58.74,58.82,58.72,58.8,317100.0,42.0776,42.1349,42.0633,42.1206,317100.0
2014-11-11 09:30:00,58.68,58.9,58.51,58.86,132900.0,42.0346,42.1922,41.9129,42.1636,132900.0
2014-11-11 09:35:00,58.86,58.87,58.75,58.78,40200.0,42.1636,42.1707,42.0848,42.1063,40200.0
2014-11-11 09:40:00,58.78,58.87,58.78,58.81,31200.0,42.1063,42.1707,42.1063,42.1278,31200.0
2014-11-11 09:45:00,58.83,58.87,58.8,58.8,41800.0,42.1421,42.1707,42.1206,42.1206,41800.0
2014-11-11 09:50:00,58.8,58.82,58.7,58.7,141100.0,42.1206,42.1349,42.049,42.049,141100.0
2014-11-11 09:55:00,58.7,58.75,58.66,58.75,22400.0,42.049,42.0848,42.0203,42.0848,22400.0
2014-11-11 10:00:00,58.73,58.8,58.73,58.77,21500.0,42.0704,42.1206,42.0704,42.0991,21500.0
2014-11-11 10:05:00,58.77,58.77,58.65,58.66,41000.0,42.0991,42.0991,42.0131,42.0203,41000.0
2014-11-11 10:10:00,58.67,58.69,58.65,58.65,66900.0,42.0275,42.0418,42.0131,42.0131,66900.0
2014-11-11 10:15:00,58.66,58.68,58.62,58.64,36900.0,42.0203,42.0346,41.9916,42.006,36900.0
2014-11-11 10:20:00,58.65,58.71,58.64,58.69,32200.0,42.0131,42.0561,42.006,42.0418,32200.0
2014-11-11 10:25:00,58.69,58.78,58.68,58.69,34000.0,42.0418,42.1063,42.0346,42.0418,34000.0
2014-11-11 10:30:00,58.69,58.7,58.62,58.63,149100.0,42.0418,42.049,41.9916,41.9988,149100.0
2014-11-11 10:35:00,58.62,58.77,58.58,58.76,86500.0,41.9916,42.0991,41.963,42.0919,86500.0
2014-11-11 10:40:00,58.76,58.81,58.75,58.8,52000.0,42.0919,42.1278,42.0848,42.1206,52000.0
2014-11-11 10:45:00,58.81,58.83,58.78,58.8,25100.0,42.1278,42.1421,42.1063,42.1206,25100.0
2014-11-11 10:50:00,58.8,58.84,58.79,58.79,23900.0,42.1206,42.1492,42.1134,42.1134,23900.0
2014-11-11 10:55:00,58.8,58.86,58.8,58.83,26500.0,42.1206,42.1636,42.1206,42.1421,26500.0
2014-11-11 11:00:00,58.82,58.82,58.73,58.78,37100.0,42.1349,42.1349,42.0704,42.1063,37100.0
2014-11-11 11:05:00,58.77,58.97,58.77,58.97,53900.0,42.0991,42.2424,42.0991,42.2424,53900.0
2014-11-11 11:10:00,58.97,59.04,58.94,59.02,109800.0,42.2424,42.2925,42.2209,42.2782,109800.0
2014-11-11 11:15:00,59.02,59.13,59.0,59.07,76900.0,42.2782,42.357,42.2639,42.314,76900.0
2014-11-11 11:20:00,59.08,59.16,59.03,59.14,30700.0,42.3212,42.3785,42.2853,42.3641,30700.0
2014-11-11 11:25:00,59.13,59.17,59.07,59.07,55300.0,42.357,42.3856,42.314,42.314,55300.0
2014-11-11 11:30:00,59.07,59.14,59.07,59.14,36900.0,42.314,42.3641,42.314,42.3641,36900.0
2014-11-11 11:35:00,59.14,59.15,59.11,59.12,41600.0,42.3641,42.3713,42.3427,42.3498,41600.0
2014-11-11 11:40:00,59.12,59.12,58.98,58.99,52600.0,42.3498,42.3498,42.2495,42.2567,52600.0
2014-11-11 11:45:00,59.0,59.03,58.99,59.0,25500.0,42.2639,42.2853,42.2567,42.2639,25500.0
2014-11-11 11:50:00,59.0,59.0,58.93,58.97,28100.0,42.2639,42.2639,42.2137,42.2424,28100.0
2014-11-11 11:55:00,58.96,59.02,58.94,59.01,42100.0,42.2352,42.2782,42.2209,42.271,42100.0
2014-11-11 12:00:00,59.0,59.01,58.97,58.98,16600.0,42.2639,42.271,42.2424,42.2495,16600.0
2014-11-11 12:05:00,58.97,58.97,58.87,58.89,24900.0,42.2424,42.2424,42.1707,42.1851,24900.0
2014-11-11 12:10:00,58.89,58.95,58.89,58.93,12000.0,42.1851,42.228,42.1851,42.2137,12000.0
2014-11-11 12:15:00,58.94,58.94,58.88,58.92,21300.0,42.2209,42.2209,42.1779,42.2066,21300.0
2014-11-11 12:20:00,58.93,58.99,58.92,58.98,19400.0,42.2137,42.2567,42.2066,42.2495,19400.0
2014-11-11 12:25:00,58.98,58.98,58.93,58.93,12700.0,42.2495,42.2495,42.2137,42.2137,12700.0
2014-11-11 12:30:00,58.92,58.93,58.89,58.89,12000.0,42.2066,42.2137,42.1851,42.1851,12000.0
2014-11-11 12:35:00,58.89,58.97,58.89,58.96,23100.0,42.1851,42.2424,42.1851,42.2352,23100.0
2014-11-11 12:40:00,58.95,58.98,58.91,58.91,22600.0,42.228,42.2495,42.1994,42.1994,22600.0
2014-11-11 12:45:00,58.91,58.91,58.88,58.88,28100.0,42.1994,42.1994,42.1779,42.1779,28100.0
2014-11-11 12:50:00,58.89,58.91,58.87,58.88,21500.0,42.1851,42.1994,42.1707,42.1779,21500.0
2014-11-11 12:55:00,58.88,58.89,58.81,58.81,15900.0,42.1779,42.1851,42.1278,42.1278,15900.0
2014-11-11 13:00:00,58.81,58.86,58.8,58.81,25300.0,42.1278,42.1636,42.1206,42.1278,25300.0
2014-11-11 13:05:00,58.8,58.81,58.77,58.78,18200.0,42.1206,42.1278,42.0991,42.1063,18200.0
2014-11-11 13:10:00,58.78,58.8,58.73,58.73,22900.0,42.1063,42.1206,42.0704,42.0704,22900.0
2014-11-11 13:15:00,58.73,58.76,58.73,58.74,30300.0,42.0704,42.0919,42.0704,42.0776,30300.0
2014-11-11 13:20:00,58.74,58.76,58.7,58.74,28100.0,42.0776,42.0919,42.049,42.0776,28100.0
2014-11-11 13:25:00,58.74,58.74,58.69,58.7,68300.0,42.0776,42.0776,42.0418,42.049,68300.0
2014-11-11 13:30:00,58.69,58.7,58.65,58.69,34100.0,42.0418,42.049,42.0131,42.0418,34100.0
2014-11-11 13:35:00,58.69,58.71,58.67,58.7,34300.0,42.0418,42.0561,42.0275,42.049,34300.0
2014-11-11 13:40:00,58.7,58.71,58.68,58.69,15600.0,42.049,42.0561,42.0346,42.0418,15600.0
2014-11-11 13:45:00,58.68,58.69,58.66,58.69,53100.0,42.0346,42.0418,42.0203,42.0418,53100.0
2014-11-11 13:50:00,58.69,58.75,58.69,58.74,29600.0,42.0418,42.0848,42.0418,42.0776,29600.0
2014-11-11 13:55:00,58.74,58.8,58.73,58.77,37500.0,42.0776,42.1206,42.0704,42.0991,37500.0
2014-11-11 14:00:00,58.78,58.79,58.75,58.75,51000.0,42.1063,42.1134,42.0848,42.0848,51000.0
2014-11-11 14:05:00,58.75,58.76,58.7,58.71,30500.0,42.0848,42.0919,42.049,42.0561,30500.0
2014-11-11 14:10:00,58.7,58.71,58.62,58.66,36700.0,42.049,42.0561,41.9916,42.0203,36700.0
2014-11-11 14:15:00,58.65,58.7,58.64,58.69,18200.0,42.0131,42.049,42.006,42.0418,18200.0
2014-11-11 14:20:00,58.69,58.73,58.64,58.7,55700.0,42.0418,42.0704,42.006,42.049,55700.0
2014-11-11 14:25:00,58.7,58.72,58.69,58.72,19800.0,42.049,42.0633,42.0418,42.0633,19800.0
2014-11-11 14:30:00,58.71,58.72,58.69,58.69,15900.0,42.0561,42.0633,42.0418,42.0418,15900.0
2014-11-11 14:35:00,58.69,58.71,58.67,58.71,21600.0,42.0418,42.0561,42.0275,42.0561,21600.0
2014-11-11 14:40:00,58.71,58.73,58.69,58.72,26000.0,42.0561,42.0704,42.0418,42.0633,26000.0
2014-11-11 14:45:00,58.72,58.74,58.71,58.72,24800.0,42.0633,42.0776,42.0561,42.0633,24800.0
2014-11-11 14:50:00,58.73,58.73,58.69,58.71,48200.0,42.0704,42.0704,42.0418,42.0561,48200.0
2014-11-11 14:55:00,58.71,58.71,58.65,58.69,29800.0,42.0561,42.0561,42.0131,42.0418,29800.0
2014-11-11 15:00:00,58.7,58.7,58.65,58.66,34100.0,42.049,42.049,42.0131,42.0203,34100.0
2014-11-11 15:05:00,58.66,58.67,58.61,58.66,37900.0,42.0203,42.0275,41.9845,42.0203,37900.0
2014-11-11 15:10:00,58.67,58.71,58.66,58.67,40100.0,42.0275,42.0561,42.0203,42.0275,40100.0
2014-11-11 15:15:00,58.67,58.68,58.6,58.61,34700.0,42.0275,42.0346,41.9773,41.9845,34700.0
2014-11-11 15:20:00,58.6,58.63,58.57,58.58,33400.0,41.9773,41.9988,41.9558,41.963,33400.0
2014-11-11 15:25:00,58.58,58.61,58.57,58.57,51000.0,41.963,41.9845,41.9558,41.9558,51000.0
2014-11-11 15:30:00,58.58,58.63,58.54,58.6,67200.0,41.963,41.9988,41.9343,41.9773,67200.0
2014-11-11 15:35:00,58.6,58.68,58.6,58.63,42700.0,41.9773,42.0346,41.9773,41.9988,42700.0
2014-11-11 15:40:00,58.64,58.72,58.63,58.7,49200.0,42.006,42.0633,41.9988,42.049,49200.0
2014-11-11 15:45:00,58.7,58.74,58.66,58.72,84100.0,42.049,42.0776,42.0203,42.0633,84100.0
2014-11-11 15:50:00,58.72,58.73,58.69,58.69,78000.0,42.0633,42.0704,42.0418,42.0418,78000.0
2014-11-11 15:55:00,58.69,58.73,58.68,58.73,170000.0,42.0418,42.0704,42.0346,42.0704,170000.0
2014-11-12 09:30:00,58.68,58.68,58.46,58.54,83700.0,42.0346,42.0346,41.877,41.9343,83700.0
2014-11-12 09:35:00,58.52,58.68,58.52,58.62,24200.0,41.92,42.0346,41.92,41.9916,24200.0
2014-11-12 09:40:00,58.6,58.67,58.58,58.6,47100.0,41.9773,42.0275,41.963,41.9773,47100.0
2014-11-12 09:45:00,58.6,58.63,58.55,58.6,18400.0,41.9773,41.9988,41.9415,41.9773,18400.0
2014-11-12 09:50:00,58.6,58.64,58.58,58.58,12800.0,41.9773,42.006,41.963,41.963,12800.0
2014-11-12 09:55:00,58.59,58.71,58.58,58.71,19300.0,41.9702,42.0561,41.963,42.0561,19300.0
2014-11-12 10:00:00,58.72,58.79,58.7,58.73,23200.0,42.0633,42.1134,42.049,42.0704,23200.0
2014-11-12 10:05:00,58.73,58.78,58.7,58.72,26600.0,42.0704,42.1063,42.049,42.0633,26600.0
2014-11-12 10:10:00,58.71,58.74,58.65,58.65,13700.0,42.0561,42.0776,42.0131,42.0131,13700.0
2014-11-12 10:15:00,58.65,58.65,58.57,58.6,16300.0,42.0131,42.0131,41.9558,41.9773,16300.0
2014-11-12 10:20:00,58.6,58.6,58.47,58.51,21200.0,41.9773,41.9773,41.8842,41.9129,21200.0
2014-11-12 10:25:00,58.5,58.51,58.36,58.38,24200.0,41.9057,41.9129,41.8054,41.8197,24200.0
2014-11-12 10:30:00,58.37,58.39,58.3,58.33,26100.0,41.8126,41.8269,41.7624,41.7839,26100.0
2014-11-12 10:35:00,58.33,58.42,58.33,58.4,39900.0,41.7839,41.8484,41.7839,41.8341,39900.0
2014-11-12 10:40:00,58.4,58.45,58.33,58.37,80800.0,41.8341,41.8699,41.7839,41.8126,80800.0
2014-11-12 10:45:00,58.37,58.46,58.28,58.45,113400.0,41.8126,41.877,41.7481,41.8699,113400.0
2014-11-12 10:50:00,58.44,58.5,58.44,58.47,28400.0,41.8627,41.9057,41.8627,41.8842,28400.0
2014-11-12 10:55:00,58.48,58.5,58.44,58.44,19100.0,41.8914,41.9057,41.8627,41.8627,19100.0
2014-11-12 11:00:00,58.43,58.51,58.43,58.5,21600.0,41.8555,41.9129,41.8555,41.9057,21600.0
2014-11-12 11:05:00,58.49,58.54,58.49,58.52,23700.0,41.8985,41.9343,41.8985,41.92,23700.0
2014-11-12 11:10:00,58.51,58.58,58.5,58.55,42300.0,41.9129,41.963,41.9057,41.9415,42300.0
2014-11-12 11:15:00,58.55,58.55,58.49,58.49,11600.0,41.9415,41.9415,41.8985,41.8985,11600.0
2014-11-12 11:20:00,58.49,58.58,58.49,58.52,22600.0,41.8985,41.963,41.8985,41.92,22600.0
2014-11-12 11:25:00,58.53,58.54,58.46,58.48,23700.0,41.9272,41.9343,41.877,41.8914,23700.0
2014-11-12 11:30:00,58.48,58.65,58.48,58.65,26500.0,41.8914,42.0131,41.8914,42.0131,26500.0
2014-11-12 11:35:00,58.66,58.73,58.66,58.69,18100.0,42.0203,42.0704,42.0203,42.0418,18100.0
2014-11-12 11:40:00,58.68,58.72,58.67,58.72,15500.0,42.0346,42.0633,42.0275,42.0633,15500.0
2014-11-12 11:45:00,58.73,58.77,58.73,58.73,21300.0,42.0704,42.0991,42.0704,42.0704,21300.0
2014-11-12 11:50:00,58.72,58.76,58.7,58.71,17000.0,42.0633,42.0919,42.049,42.0561,17000.0
2014-11-12 11:55:00,58.71,58.77,58.7,58.71,19800.0,42.0561,42.0991,42.049,42.0561,19800.0
2014-11-12 12:00:00,58.7,58.77,58.7,58.76,26700.0,42.049,42.0991,42.049,42.0919,26700.0
2014-11-12 12:05:00,58.76,58.79,58.72,58.78,72700.0,42.0919,42.1134,42.0633,42.1063,72700.0
2014-11-12 12:10:00,58.78,58.78,58.69,58.71,26200.0,42.1063,42.1063,42.0418,42.0561,26200.0
2014-11-12 12:15:00,58.71,58.74,58.71,58.74,13800.0,42.0561,42.0776,42.0561,42.0776,13800.0
2014-11-12 12:20:00,58.74,58.79,58.72,58.75,118600.0,42.0776,42.1134,42.0633,42.0848,118600.0
2014-11-12 12:25:00,58.75,58.79,58.74,58.78,15400.0,42.0848,42.1134,42.0776,42.1063,15400.0
2014-11-12 12:30:00,58.79,58.79,58.7,58.71,16100.0,42.1134,42.1134,42.049,42.0561,16100.0
2014-11-12 12:35:00,58.72,58.73,58.67,58.69,13500.0,42.0633,42.0704,42.0275,42.0418,13500.0
2014-11-12 12:40:00,58.69,58.71,58.67,58.68,11100.0,42.0418,42.0561,42.0275,42.0346,11100.0
2014-11-12 12:45:00,58.67,58.68,58.65,58.67,9800.0,42.0275,42.0346,42.0131,42.0275,9800.0
2014-11-12 12:50:00,58.67,58.7,58.66,58.68,12800.0,42.0275,42.049,42.0203,42.0346,12800.0
2014-11-12 12:55:00,58.69,58.69,58.66,58.68,11500.0,42.0418,42.0418,42.0203,42.0346,11500.0
2014-11-12 13:00:00,58.67,58.68,58.66,58.68,9900.0,42.0275,42.0346,42.0203,42.0346,9900.0
2014-11-12 13:05:00,58.67,58.67,58.62,58.62,18700.0,42.0275,42.0275,41.9916,41.9916,18700.0
2014-11-12 13:10:00,58.62,58.67,58.61,58.65,13100.0,41.9916,42.0275,41.9845,42.0131,13100.0
2014-11-12 13:15:00,58.66,58.66,58.61,58.63,11200.0,42.0203,42.0203,41.9845,41.9988,11200.0
2014-11-12 13:20:00,58.63,58.67,58.62,58.67,11500.0,41.9988,42.0275,41.9916,42.0275,11500.0
2014-11-12 13:25:00,58.67,58.69,58.65,58.69,12400.0,42.0275,42.0418,42.0131,42.0418,12400.0
2014-11-12 13:30:00,58.69,58.7,58.66,58.67,15700.0,42.0418,42.049,42.0203,42.0275,15700.0
2014-11-12 13:35:00,58.67,58.7,58.66,58.66,10600.0,42.0275,42.049,42.0203,42.0203,10600.0
2014-11-12 13:40:00,58.67,58.71,58.65,58.65,9800.0,42.0275,42.0561,42.0131,42.0131,9800.0
2014-11-12 13:45:00,58.64,58.65,58.62,58.63,15100.0,42.006,42.0131,41.9916,41.9988,15100.0
2014-11-12 13:50:00,58.62,58.62,58.56,58.59,17300.0,41.9916,41.9916,41.9487,41.9702,17300.0
2014-11-12 13:55:00,58.59,58.61,58.56,58.57,11400.0,41.9702,41.9845,41.9487,41.9558,11400.0
2014-11-12 14:00:00,58.58,58.63,58.57,58.62,11100.0,41.963,41.9988,41.9558,41.9916,11100.0
2014-11-12 14:05:00,58.62,58.63,58.59,58.6,11600.0,41.9916,41.9988,41.9702,41.9773,11600.0
2014-11-12 14:10:00,58.6,58.63,58.58,58.63,30500.0,41.9773,41.9988,41.963,41.9988,30500.0
2014-11-12 14:15:00,58.63,58.63,58.6,58.61,15300.0,41.9988,41.9988,41.9773,41.9845,15300.0
2014-11-12 14:20:00,58.62,58.65,58.61,58.63,14800.0,41.9916,42.0131,41.9845,41.9988,14800.0
2014-11-12 14:25:00,58.63,58.64,58.61,58.64,18100.0,41.9988,42.006,41.9845,42.006,18100.0
2014-11-12 14:30:00,58.65,58.67,58.63,58.63,12200.0,42.0131,42.0275,41.9988,41.9988,12200.0
2014-11-12 14:35:00,58.61,58.61,58.56,58.57,44100.0,41.9845,41.9845,41.9487,41.9558,44100.0
2014-11-12 14:40:00,58.57,58.58,58.53,58.53,63200.0,41.9558,41.963,41.9272,41.9272,63200.0
2014-11-12 14:45:00,58.54,58.55,58.48,58.5,75800.0,41.9343,41.9415,41.8914,41.9057,75800.0
2014-11-12 14:50:00,58.5,58.5,58.46,58.47,45900.0,41.9057,41.9057,41.877,41.8842,45900.0
2014-11-12 14:55:00,58.48,58.51,58.47,58.49,20000.0,41.8914,41.9129,41.8842,41.8985,20000.0
2014-11-12 15:00:00,58.5,58.55,58.45,58.54,33500.0,41.9057,41.9415,41.8699,41.9343,33500.0
2014-11-12 15:05:00,58.54,58.6,58.52,58.58,43900.0,41.9343,41.9773,41.92,41.963,43900.0
2014-11-12 15:10:00,58.58,58.58,58.52,58.54,80000.0,41.963,41.963,41.92,41.9343,80000.0
2014-11-12 15:15:00,58.53,58.56,58.52,58.55,44900.0,41.9272,41.9487,41.92,41.9415,44900.0
2014-11-12 15:20:00,58.55,58.55,58.49,58.55,57700.0,41.9415,41.9415,41.8985,41.9415,57700.0
2014-11-12 15:25:00,58.56,58.62,58.53,58.62,38500.0,41.9487,41.9916,41.9272,41.9916,38500.0
2014-11-12 15:30:00,58.62,58.65,58.6,58.63,54600.0,41.9916,42.0131,41.9773,41.9988,54600.0
2014-11-12 15:35:00,58.63,58.64,58.59,58.61,38000.0,41.9988,42.006,41.9702,41.9845,38000.0
2014-11-12 15:40:00,58.61,58.66,58.61,58.63,49700.0,41.9845,42.0203,41.9845,41.9988,49700.0
2014-11-12 15:45:00,58.61,58.68,58.61,58.63,89200.0,41.9845,42.0346,41.9845,41.9988,89200.0
2014-11-12 15:50:00,58.63,58.63,58.53,58.58,98400.0,41.9988,41.9988,41.9272,41.963,98400.0
2014-11-12 15:55:00,58.58,58.65,58.57,58.6,275700.0,41.963,42.0131,41.9558,41.9773,275700.0
2014-11-13 09:30:00,58.22,58.32,58.03,58.17,284900.0,41.7051,41.7767,41.569,41.6693,284900.0
2014-11-13 09:35:00,58.17,58.18,57.92,57.97,157200.0,41.6693,41.6765,41.4902,41.526,157200.0
2014-11-13 09:40:00,57.98,58.06,57.94,58.04,137600.0,41.5332,41.5905,41.5045,41.5762,137600.0
2014-11-13 09:45:00,58.05,58.17,57.98,57.99,154700.0,41.5833,41.6693,41.5332,41.5404,154700.0
2014-11-13 09:50:00,58.0,58.03,57.98,57.98,125900.0,41.5475,41.569,41.5332,41.5332,125900.0
2014-11-13 09:55:00,57.98,58.0,57.93,57.96,135700.0,41.5332,41.5475,41.4974,41.5189,135700.0
2014-11-13 10:00:00,57.96,57.98,57.92,57.93,128600.0,41.5189,41.5332,41.4902,41.4974,128600.0
2014-11-13 10:05:00,57.93,58.13,57.92,58.12,225900.0,41.4974,41.6406,41.4902,41.6335,225900.0
2014-11-13 10:10:00,58.12,58.17,58.11,58.16,116900.0,41.6335,41.6693,41.6263,41.6621,116900.0
2014-11-13 10:15:00,58.17,58.28,58.16,58.23,151900.0,41.6693,41.7481,41.6621,41.7123,151900.0
2014-11-13 10:20:00,58.23,58.25,58.14,58.21,93700.0,41.7123,41.7266,41.6478,41.698,93700.0
2014-11-13 10:25:00,58.2,58.21,58.13,58.13,49100.0,41.6908,41.698,41.6406,41.6406,49100.0
2014-11-13 10:30:00,58.14,58.18,58.05,58.06,105300.0,41.6478,41.6765,41.5833,41.5905,105300.0
2014-11-13 10:35:00,58.06,58.12,58.03,58.08,43300.0,41.5905,41.6335,41.569,41.6048,43300.0
2014-11-13 10:40:00,58.09,58.11,58.02,58.02,52600.0,41.612,41.6263,41.5618,41.5618,52600.0
2014-11-13 10:45:00,58.02,58.04,58.0,58.04,37000.0,41.5618,41.5762,41.5475,41.5762,37000.0
2014-11-13 10:50:00,58.03,58.04,58.0,58.0,30100.0,41.569,41.5762,41.5475,41.5475,30100.0
2014-11-13 10:55:00,58.0,58.02,58.0,58.02,64900.0,41.5475,41.5618,41.5475,41.5618,64900.0
2014-11-13 11:00:00,58.01,58.07,58.0,58.05,51800.0,41.5547,41.5977,41.5475,41.5833,51800.0
2014-11-13 11:05:00,58.05,58.05,58.0,58.01,94000.0,41.5833,41.5833,41.5475,41.5547,94000.0
2014-11-13 11:10:00,58.01,58.01,57.96,57.99,48300.0,41.5547,41.5547,41.5189,41.5404,48300.0
2014-11-13 11:15:00,57.99,58.0,57.88,57.96,121700.0,41.5404,41.5475,41.4616,41.5189,121700.0
2014-11-13 11:20:00,57.97,58.02,57.96,58.02,71000.0,41.526,41.5618,41.5189,41.5618,71000.0
2014-11-13 11:25:00,58.02,58.03,57.99,58.01,40600.0,41.5618,41.569,41.5404,41.5547,40600.0
2014-11-13 11:30:00,58.02,58.02,57.83,57.84,103700.0,41.5618,41.5618,41.4257,41.4329,103700.0
2014-11-13 11:35:00,57.85,57.86,57.76,57.78,71100.0,41.4401,41.4472,41.3756,41.3899,71100.0
2014-11-13 11:40:00,57.78,57.86,57.76,57.82,36900.0,41.3899,41.4472,41.3756,41.4186,36900.0
2014-11-13 11:45:00,57.82,57.93,57.82,57.9,17800.0,41.4186,41.4974,41.4186,41.4759,17800.0
2014-11-13 11:50:00,57.9,57.91,57.84,57.84,54800.0,41.4759,41.4831,41.4329,41.4329,54800.0
2014-11-13 11:55:00,57.83,57.85,57.8,57.82,38800.0,41.4257,41.4401,41.4043,41.4186,38800.0
2014-11-13 12:00:00,57.82,57.83,57.8,57.82,64200.0,41.4186,41.4257,41.4043,41.4186,64200.0
2014-11-13 12:05:00,57.82,57.92,57.81,57.92,33100.0,41.4186,41.4902,41.4114,41.4902,33100.0
2014-11-13 12:10:00,57.92,57.93,57.83,57.85,29300.0,41.4902,41.4974,41.4257,41.4401,29300.0
2014-11-13 12:15:00,57.86,57.93,57.86,57.92,30500.0,41.4472,41.4974,41.4472,41.4902,30500.0
2014-11-13 12:20:00,57.92,57.93,57.87,57.87,16900.0,41.4902,41.4974,41.4544,41.4544,16900.0
2014-11-13 12:25:00,57.88,57.92,57.87,57.87,35100.0,41.4616,41.4902,41.4544,41.4544,35100.0
2014-11-13 12:30:00,57.88,57.9,57.86,57.89,24600.0,41.4616,41.4759,41.4472,41.4687,24600.0
2014-11-13 12:35:00,57.89,57.9,57.87,57.88,15900.0,41.4687,41.4759,41.4544,41.4616,15900.0
2014-11-13 12:40:00,57.88,57.89,57.87,57.88,28300.0,41.4616,41.4687,41.4544,41.4616,28300.0
2014-11-13 12:45:00,57.87,57.88,57.86,57.88,16100.0,41.4544,41.4616,41.4472,41.4616,16100.0
2014-11-13 12:50:00,57.88,57.89,57.83,57.84,22300.0,41.4616,41.4687,41.4257,41.4329,22300.0
2014-11-13 12:55:00,57.83,57.88,57.83,57.84,34300.0,41.4257,41.4616,41.4257,41.4329,34300.0
2014-11-13 13:00:00,57.84,57.84,57.78,57.8,35400.0,41.4329,41.4329,41.3899,41.4043,35400.0
2014-11-13 13:05:00,57.8,57.81,57.76,57.77,97600.0,41.4043,41.4114,41.3756,41.3828,97600.0
2014-11-13 13:10:00,57.76,57.8,57.72,57.77,80500.0,41.3756,41.4043,41.3469,41.3828,80500.0
2014-11-13 13:15:00,57.76,57.8,57.74,57.77,32500.0,41.3756,41.4043,41.3613,41.3828,32500.0
2014-11-13 13:20:00,57.76,57.77,57.6,57.6,68800.0,41.3756,41.3828,41.261,41.261,68800.0
2014-11-13 13:25:00,57.6,57.63,57.59,57.61,33900.0,41.261,41.2825,41.2538,41.2681,33900.0
2014-11-13 13:30:00,57.61,57.61,57.51,57.53,45000.0,41.2681,41.2681,41.1965,41.2108,45000.0
2014-11-13 13:35:00,57.53,57.58,57.53,57.57,33700.0,41.2108,41.2467,41.2108,41.2395,33700.0
2014-11-13 13:40:00,57.58,57.6,57.55,57.57,118300.0,41.2467,41.261,41.2252,41.2395,118300.0
2014-11-13 13:45:00,57.58,57.59,57.54,57.55,89800.0,41.2467,41.2538,41.218,41.2252,89800.0
2014-11-13 13:50:00,57.55,57.58,57.54,57.55,81000.0,41.2252,41.2467,41.218,41.2252,81000.0
2014-11-13 13:55:00,57.54,57.55,57.53,57.53,28200.0,41.218,41.2252,41.2108,41.2108,28200.0
2014-11-13 14:00:00,57.54,57.59,57.54,57.56,32500.0,41.218,41.2538,41.218,41.2323,32500.0
2014-11-13 14:05:00,57.56,57.57,57.52,57.52,36300.0,41.2323,41.2395,41.2037,41.2037,36300.0
2014-11-13 14:10:00,57.52,57.53,57.44,57.44,61900.0,41.2037,41.2108,41.1464,41.1464,61900.0
2014-11-13 14:15:00,57.45,57.5,57.44,57.5,62000.0,41.1535,41.1894,41.1464,41.1894,62000.0
2014-11-13 14:20:00,57.5,57.5,57.45,57.47,88500.0,41.1894,41.1894,41.1535,41.1679,88500.0
2014-11-13 14:25:00,57.47,57.51,57.43,57.45,184300.0,41.1679,41.1965,41.1392,41.1535,184300.0
2014-11-13 14:30:00,57.46,57.56,57.46,57.56,65700.0,41.1607,41.2323,41.1607,41.2323,65700.0
2014-11-13 14:35:00,57.56,57.58,57.52,57.54,48500.0,41.2323,41.2467,41.2037,41.218,48500.0
2014-11-13 14:40:00,57.53,57.63,57.52,57.61,44400.0,41.2108,41.2825,41.2037,41.2681,44400.0
2014-11-13 14:45:00,57.61,57.67,57.61,57.66,61900.0,41.2681,41.3111,41.2681,41.304,61900.0
2014-11-13 14:50:00,57.66,57.7,57.64,57.65,78600.0,41.304,41.3326,41.2896,41.2968,78600.0
2014-11-13 14:55:00,57.65,57.66,57.63,57.64,49300.0,41.2968,41.304,41.2825,41.2896,49300.0
2014-11-13 15:00:00,57.64,57.65,57.56,57.63,109200.0,41.2896,41.2968,41.2323,41.2825,109200.0
2014-11-13 15:05:00,57.63,57.71,57.62,57.68,70400.0,41.2825,41.3398,41.2753,41.3183,70400.0
2014-11-13 15:10:00,57.68,57.7,57.66,57.67,35800.0,41.3183,41.3326,41.304,41.3111,35800.0
2014-11-13 15:15:00,57.67,57.73,57.66,57.73,56600.0,41.3111,41.3541,41.304,41.3541,56600.0
2014-11-13 15:20:00,57.72,57.76,57.71,57.76,85100.0,41.3469,41.3756,41.3398,41.3756,85100.0
2014-11-13 15:25:00,57.77,57.79,57.69,57.69,59600.0,41.3828,41.3971,41.3255,41.3255,59600.0
2014-11-13 15:30:00,57.7,57.72,57.68,57.69,121800.0,41.3326,41.3469,41.3183,41.3255,121800.0
2014-11-13 15:35:00,57.69,57.76,57.69,57.7,188600.0,41.3255,41.3756,41.3255,41.3326,188600.0
2014-11-13 15:40:00,57.69,57.75,57.67,57.71,126900.0,41.3255,41.3684,41.3111,41.3398,126900.0
2014-11-13 15:45:00,57.72,57.78,57.67,57.68,201100.0,41.3469,41.3899,41.3111,41.3183,201100.0
2014-11-13 15:50:00,57.69,57.75,57.68,57.7,243400.0,41.3255,41.3684,41.3183,41.3326,243400.0
2014-11-13 15:55:00,57.71,57.82,57.66,57.8,419100.0,41.3398,41.4186,41.304,41.4043,419100.0
2014-11-14 09:30:00,57.54,57.86,57.54,57.6,192800.0,41.218,41.4472,41.218,41.261,192800.0
2014-11-14 09:35:00,57.6,57.66,57.52,57.62,94500.0,41.261,41.304,41.2037,41.2753,94500.0
2014-11-14 09:40:00,57.62,57.67,57.49,57.54,100400.0,41.2753,41.3111,41.1822,41.218,100400.0
2014-11-14 09:45:00,57.55,57.63,57.44,57.49,54500.0,41.2252,41.2825,41.1464,41.1822,54500.0
2014-11-14 09:50:00,57.49,57.5,57.44,57.45,76300.0,41.1822,41.1894,41.1464,41.1535,76300.0
2014-11-14 09:55:00,57.45,57.51,57.4,57.41,53000.0,41.1535,41.1965,41.1177,41.1249,53000.0
2014-11-14 10:00:00,57.42,57.53,57.42,57.49,63200.0,41.132,41.2108,41.132,41.1822,63200.0
2014-11-14 10:05:00,57.49,57.53,57.41,57.48,39400.0,41.1822,41.2108,41.1249,41.175,39400.0
2014-11-14 10:10:00,57.48,57.53,57.4,57.49,109100.0,41.175,41.2108,41.1177,41.1822,109100.0
2014-11-14 10:15:00,57.48,57.48,57.35,57.45,35800.0,41.175,41.175,41.0819,41.1535,35800.0
2014-11-14 10:20:00,57.46,57.53,57.43,57.48,46700.0,41.1607,41.2108,41.1392,41.175,46700.0
2014-11-14 10:25:00,57.48,57.5,57.4,57.46,25000.0,41.175,41.1894,41.1177,41.1607,25000.0
2014-11-14 10:30:00,57.46,57.5,57.44,57.44,35200.0,41.1607,41.1894,41.1464,41.1464,35200.0
2014-11-14 10:35:00,57.44,57.51,57.4,57.5,45000.0,41.1464,41.1965,41.1177,41.1894,45000.0
2014-11-14 10:40:00,57.5,57.53,57.42,57.53,61900.0,41.1894,41.2108,41.132,41.2108,61900.0
2014-11-14 10:45:00,57.53,57.61,57.52,57.6,33000.0,41.2108,41.2681,41.2037,41.261,33000.0
2014-11-14 10:50:00,57.6,57.69,57.57,57.61,43800.0,41.261,41.3255,41.2395,41.2681,43800.0
2014-11-14 10:55:00,57.61,57.63,57.57,57.63,69800.0,41.2681,41.2825,41.2395,41.2825,69800.0
2014-11-14 11:00:00,57.63,57.73,57.63,57.73,35500.0,41.2825,41.3541,41.2825,41.3541,35500.0
2014-11-14 11:05:00,57.74,57.75,57.68,57.7,41800.0,41.3613,41.3684,41.3183,41.3326,41800.0
2014-11-14 11:10:00,57.7,57.72,57.62,57.63,35200.0,41.3326,41.3469,41.2753,41.2825,35200.0
2014-11-14 11:15:00,57.63,57.7,57.63,57.7,21000.0,41.2825,41.3326,41.2825,41.3326,21000.0
2014-11-14 11:20:00,57.7,57.73,57.69,57.72,17500.0,41.3326,41.3541,41.3255,41.3469,17500.0
2014-11-14 11:25:00,57.72,57.75,57.69,57.72,25100.0,41.3469,41.3684,41.3255,41.3469,25100.0
2014-11-14 11:30:00,57.71,57.77,57.68,57.76,16400.0,41.3398,41.3828,41.3183,41.3756,16400.0
2014-11-14 11:35:00,57.75,57.79,57.72,57.72,25700.0,41.3684,41.3971,41.3469,41.3469,25700.0
2014-11-14 11:40:00,57.71,57.72,57.62,57.7,30400.0,41.3398,41.3469,41.2753,41.3326,30400.0
2014-11-14 11:45:00,57.71,57.73,57.67,57.73,15200.0,41.3398,41.3541,41.3111,41.3541,15200.0
2014-11-14 11:50:00,57.72,57.73,57.7,57.71,18900.0,41.3469,41.3541,41.3326,41.3398,18900.0
2014-11-14 11:55:00,57.7,57.72,57.68,57.7,33300.0,41.3326,41.3469,41.3183,41.3326,33300.0
2014-11-14 12:00:00,57.71,57.76,57.69,57.74,28100.0,41.3398,41.3756,41.3255,41.3613,28100.0
2014-11-14 12:05:00,57.73,57.76,57.71,57.74,19000.0,41.3541,41.3756,41.3398,41.3613,19000.0
2014-11-14 12:10:00,57.74,57.74,57.67,57.67,22300.0,41.3613,41.3613,41.3111,41.3111,22300.0
2014-11-14 12:15:00,57.66,57.68,57.61,57.64,27000.0,41.304,41.3183,41.2681,41.2896,27000.0
2014-11-14 12:20:00,57.64,57.69,57.63,57.68,24200.0,41.2896,41.3255,41.2825,41.3183,24200.0
2014-11-14 12:25:00,57.67,57.71,57.67,57.7,12200.0,41.3111,41.3398,41.3111,41.3326,12200.0
2014-11-14 12:30:00,57.71,57.78,57.7,57.77,33400.0,41.3398,41.3899,41.3326,41.3828,33400.0
2014-11-14 12:35:00,57.78,57.83,57.76,57.81,65000.0,41.3899,41.4257,41.3756,41.4114,65000.0
2014-11-14 12:40:00,57.82,57.86,57.79,57.8,25500.0,41.4186,41.4472,41.3971,41.4043,25500.0
2014-11-14 12:45:00,57.8,57.81,57.75,57.77,12400.0,41.4043,41.4114,41.3684,41.3828,12400.0
2014-11-14 12:50:00,57.76,57.83,57.76,57.81,12700.0,41.3756,41.4257,41.3756,41.4114,12700.0
2014-11-14 12:55:00,57.81,57.86,57.8,57.82,25900.0,41.4114,41.4472,41.4043,41.4186,25900.0
2014-11-14 13:00:00,57.81,57.85,57.77,57.83,30300.0,41.4114,41.4401,41.3828,41.4257,30300.0
2014-11-14 13:05:00,57.82,57.87,57.81,57.86,21700.0,41.4186,41.4544,41.4114,41.4472,21700.0
2014-11-14 13:10:00,57.85,57.88,57.83,57.88,20300.0,41.4401,41.4616,41.4257,41.4616,20300.0
2014-11-14 13:15:00,57.88,57.88,57.84,57.84,31300.0,41.4616,41.4616,41.4329,41.4329,31300.0
2014-11-14 13:20:00,57.85,57.85,57.77,57.78,32400.0,41.4401,41.4401,41.3828,41.3899,32400.0
2014-11-14 13:25:00,57.79,57.84,57.78,57.83,21600.0,41.3971,41.4329,41.3899,41.4257,21600.0
2014-11-14 13:30:00,57.82,57.85,57.77,57.77,28700.0,41.4186,41.4401,41.3828,41.3828,28700.0
2014-11-14 13:35:00,57.77,57.81,57.75,57.8,26500.0,41.3828,41.4114,41.3684,41.4043,26500.0
2014-11-14 13:40:00,57.8,57.85,57.8,57.83,29700.0,41.4043,41.4401,41.4043,41.4257,29700.0
2014-11-14 13:45:00,57.83,57.83,57.79,57.79,16300.0,41.4257,41.4257,41.3971,41.3971,16300.0
2014-11-14 13:50:00,57.79,57.79,57.74,57.75,29700.0,41.3971,41.3971,41.3613,41.3684,29700.0
2014-11-14 13:55:00,57.76,57.76,57.7,57.7,21700.0,41.3756,41.3756,41.3326,41.3326,21700.0
2014-11-14 14:00:00,57.7,57.72,57.68,57.71,29100.0,41.3326,41.3469,41.3183,41.3398,29100.0
2014-11-14 14:05:00,57.71,57.76,57.66,57.75,34900.0,41.3398,41.3756,41.304,41.3684,34900.0
2014-11-14 14:10:00,57.75,57.78,57.73,57.77,24800.0,41.3684,41.3899,41.3541,41.3828,24800.0
2014-11-14 14:15:00,57.77,57.83,57.77,57.8,54400.0,41.3828,41.4257,41.3828,41.4043,54400.0
2014-11-14 14:20:00,57.79,57.84,57.78,57.81,67000.0,41.3971,41.4329,41.3899,41.4114,67000.0
2014-11-14 14:25:00,57.81,57.85,57.8,57.81,30200.0,41.4114,41.4401,41.4043,41.4114,30200.0
2014-11-14 14:30:00,57.8,57.86,57.79,57.8,36500.0,41.4043,41.4472,41.3971,41.4043,36500.0
2014-11-14 14:35:00,57.8,57.82,57.78,57.8,38400.0,41.4043,41.4186,41.3899,41.4043,38400.0
2014-11-14 14:40:00,57.8,57.85,57.8,57.82,35800.0,41.4043,41.4401,41.4043,41.4186,35800.0
2014-11-14 14:45:00,57.83,57.85,57.8,57.85,37200.0,41.4257,41.4401,41.4043,41.4401,37200.0
2014-11-14 14:50:00,57.85,57.86,57.82,57.83,35100.0,41.4401,41.4472,41.4186,41.4257,35100.0
2014-11-14 14:55:00,57.82,57.83,57.8,57.8,38900.0,41.4186,41.4257,41.4043,41.4043,38900.0
2014-11-14 15:00:00,57.8,57.82,57.8,57.8,37000.0,41.4043,41.4186,41.4043,41.4043,37000.0
2014-11-14 15:05:00,57.8,57.88,57.8,57.85,62500.0,41.4043,41.4616,41.4043,41.4401,62500.0
2014-11-14 15:10:00,57.86,57.86,57.83,57.85,43900.0,41.4472,41.4472,41.4257,41.4401,43900.0
2014-11-14 15:15:00,57.85,57.85,57.79,57.8,57900.0,41.4401,41.4401,41.3971,41.4043,57900.0
2014-11-14 15:20:00,57.8,57.84,57.78,57.82,39800.0,41.4043,41.4329,41.3899,41.4186,39800.0
2014-11-14 15:25:00,57.83,57.85,57.8,57.85,53300.0,41.4257,41.4401,41.4043,41.4401,53300.0
2014-11-14 15:30:00,57.84,57.89,57.84,57.88,53900.0,41.4329,41.4687,41.4329,41.4616,53900.0
2014-11-14 15:35:00,57.88,57.92,57.87,57.89,71000.0,41.4616,41.4902,41.4544,41.4687,71000.0
2014-11-14 15:40:00,57.89,57.94,57.86,57.93,63000.0,41.4687,41.5045,41.4472,41.4974,63000.0
2014-11-14 15:45:00,57.94,57.97,57.9,57.97,125900.0,41.5045,41.526,41.4759,41.526,125900.0
2014-11-14 15:50:00,57.96,58.02,57.92,57.97,306600.0,41.5189,41.5618,41.4902,41.526,306600.0
2014-11-14 15:55:00,57.96,58.01,57.88,57.97,469200.0,41.5189,41.5547,41.4616,41.526,469200.0
2014-11-17 09:30:00,57.73,58.17,57.72,58.07,145700.0,41.3541,41.6693,41.3469,41.5977,145700.0
2014-11-17 09:35:00,58.07,58.21,58.05,58.11,65600.0,41.5977,41.698,41.5833,41.6263,65600.0
2014-11-17 09:40:00,58.09,58.22,58.01,58.16,98800.0,41.612,41.7051,41.5547,41.6621,98800.0
2014-11-17 09:45:00,58.15,58.22,58.04,58.06,49400.0,41.655,41.7051,41.5762,41.5905,49400.0
2014-11-17 09:50:00,58.07,58.11,58.04,58.1,64100.0,41.5977,41.6263,41.5762,41.6192,64100.0
2014-11-17 09:55:00,58.09,58.18,58.08,58.15,54200.0,41.612,41.6765,41.6048,41.655,54200.0
2014-11-17 10:00:00,58.16,58.22,58.13,58.18,73700.0,41.6621,41.7051,41.6406,41.6765,73700.0
2014-11-17 10:05:00,58.17,58.24,58.14,58.14,57000.0,41.6693,41.7194,41.6478,41.6478,57000.0
2014-11-17 10:10:00,58.13,58.15,58.07,58.11,82000.0,41.6406,41.655,41.5977,41.6263,82000.0
2014-11-17 10:15:00,58.11,58.13,58.07,58.12,69600.0,41.6263,41.6406,41.5977,41.6335,69600.0
2014-11-17 10:20:00,58.12,58.23,58.12,58.2,81000.0,41.6335,41.7123,41.6335,41.6908,81000.0
2014-11-17 10:25:00,58.21,58.24,58.19,58.2,48900.0,41.698,41.7194,41.6836,41.6908,48900.0
2014-11-17 10:30:00,58.2,58.23,58.19,58.21,34200.0,41.6908,41.7123,41.6836,41.698,34200.0
2014-11-17 10:35:00,58.21,58.23,58.19,58.2,26800.0,41.698,41.7123,41.6836,41.6908,26800.0
2014-11-17 10:40:00,58.19,58.23,58.18,58.18,43400.0,41.6836,41.7123,41.6765,41.6765,43400.0
2014-11-17 10:45:00,58.18,58.2,58.18,58.19,42500.0,41.6765,41.6908,41.6765,41.6836,42500.0
2014-11-17 10:50:00,58.19,58.2,58.13,58.13,34600.0,41.6836,41.6908,41.6406,41.6406,34600.0
2014-11-17 10:55:00,58.13,58.14,58.07,58.14,31900.0,41.6406,41.6478,41.5977,41.6478,31900.0
2014-11-17 11:00:00,58.14,58.15,58.09,58.1,53400.0,41.6478,41.655,41.612,41.6192,53400.0
2014-11-17 11:05:00,58.1,58.13,58.07,58.08,43300.0,41.6192,41.6406,41.5977,41.6048,43300.0
2014-11-17 11:10:00,58.07,58.1,58.03,58.06,29500.0,41.5977,41.6192,41.569,41.5905,29500.0
2014-11-17 11:15:00,58.06,58.09,58.02,58.07,33800.0,41.5905,41.612,41.5618,41.5977,33800.0
2014-11-17 11:20:00,58.08,58.09,58.05,58.06,49600.0,41.6048,41.612,41.5833,41.5905,49600.0
2014-11-17 11:25:00,58.06,58.09,58.04,58.07,71600.0,41.5905,41.612,41.5762,41.5977,71600.0
2014-11-17 11:30:00,58.05,58.1,58.03,58.06,46300.0,41.5833,41.6192,41.569,41.5905,46300.0
2014-11-17 11:35:00,58.05,58.14,58.04,58.1,56600.0,41.5833,41.6478,41.5762,41.6192,56600.0
2014-11-17 11:40:00,58.11,58.12,58.09,58.12,20800.0,41.6263,41.6335,41.612,41.6335,20800.0
2014-11-17 11:45:00,58.11,58.13,58.1,58.13,23700.0,41.6263,41.6406,41.6192,41.6406,23700.0
2014-11-17 11:50:00,58.13,58.14,58.05,58.14,37300.0,41.6406,41.6478,41.5833,41.6478,37300.0
2014-11-17 11:55:00,58.16,58.19,58.1,58.18,22500.0,41.6621,41.6836,41.6192,41.6765,22500.0
2014-11-17 12:00:00,58.17,58.21,58.17,58.18,16600.0,41.6693,41.698,41.6693,41.6765,16600.0
2014-11-17 12:05:00,58.2,58.2,58.11,58.11,17200.0,41.6908,41.6908,41.6263,41.6263,17200.0
2014-11-17 12:10:00,58.11,58.25,58.11,58.22,43900.0,41.6263,41.7266,41.6263,41.7051,43900.0
2014-11-17 12:15:00,58.22,58.25,58.2,58.23,21100.0,41.7051,41.7266,41.6908,41.7123,21100.0
2014-11-17 12:20:00,58.24,58.31,58.23,58.28,35700.0,41.7194,41.7696,41.7123,41.7481,35700.0
2014-11-17 12:25:00,58.27,58.42,58.27,58.37,44000.0,41.7409,41.8484,41.7409,41.8126,44000.0
2014-11-17 12:30:00,58.37,58.4,58.31,58.31,20200.0,41.8126,41.8341,41.7696,41.7696,20200.0
2014-11-17 12:35:00,58.31,58.34,58.28,58.32,15000.0,41.7696,41.7911,41.7481,41.7767,15000.0
2014-11-17 12:40:00,58.31,58.4,58.3,58.33,23800.0,41.7696,41.8341,41.7624,41.7839,23800.0
2014-11-17 12:45:00,58.34,58.39,58.29,58.29,19500.0,41.7911,41.8269,41.7553,41.7553,19500.0
2014-11-17 12:50:00,58.29,58.32,58.28,58.28,19300.0,41.7553,41.7767,41.7481,41.7481,19300.0
2014-11-17 12:55:00,58.28,58.28,58.22,58.24,28800.0,41.7481,41.7481,41.7051,41.7194,28800.0
2014-11-17 13:00:00,58.26,58.3,58.2,58.29,52800.0,41.7338,41.7624,41.6908,41.7553,52800.0
2014-11-17 13:05:00,58.29,58.29,58.19,58.19,45800.0,41.7553,41.7553,41.6836,41.6836,45800.0
2014-11-17 13:10:00,58.2,58.23,58.15,58.15,28500.0,41.6908,41.7123,41.655,41.655,28500.0
2014-11-17 13:15:00,58.16,58.31,58.15,58.31,108500.0,41.6621,41.7696,41.655,41.7696,108500.0
2014-11-17 13:20:00,58.31,58.43,58.31,58.42,52500.0,41.7696,41.8555,41.7696,41.8484,52500.0
2014-11-17 13:25:00,58.41,58.5,58.4,58.45,68700.0,41.8412,41.9057,41.8341,41.8699,68700.0
2014-11-17 13:30:00,58.45,58.55,58.45,58.49,61700.0,41.8699,41.9415,41.8699,41.8985,61700.0
2014-11-17 13:35:00,58.49,58.5,58.44,58.44,25700.0,41.8985,41.9057,41.8627,41.8627,25700.0
2014-11-17 13:40:00,58.44,58.51,58.43,58.47,54700.0,41.8627,41.9129,41.8555,41.8842,54700.0
2014-11-17 13:45:00,58.47,58.48,58.4,58.42,26700.0,41.8842,41.8914,41.8341,41.8484,26700.0
2014-11-17 13:50:00,58.42,58.42,58.37,58.41,32200.0,41.8484,41.8484,41.8126,41.8412,32200.0
2014-11-17 13:55:00,58.41,58.45,58.38,58.43,33700.0,41.8412,41.8699,41.8197,41.8555,33700.0
2014-11-17 14:00:00,58.43,58.44,58.38,58.42,35600.0,41.8555,41.8627,41.8197,41.8484,35600.0
2014-11-17 14:05:00,58.42,58.45,58.36,58.43,54000.0,41.8484,41.8699,41.8054,41.8555,54000.0
2014-11-17 14:10:00,58.43,58.48,58.42,58.48,56300.0,41.8555,41.8914,41.8484,41.8914,56300.0
2014-11-17 14:15:00,58.47,58.57,58.45,58.53,69400.0,41.8842,41.9558,41.8699,41.9272,69400.0
2014-11-17 14:20:00,58.54,58.54,58.38,58.38,58800.0,41.9343,41.9343,41.8197,41.8197,58800.0
2014-11-17 14:25:00,58.39,58.41,58.34,58.36,40500.0,41.8269,41.8412,41.7911,41.8054,40500.0
2014-11-17 14:30:00,58.35,58.36,58.29,58.32,26000.0,41.7982,41.8054,41.7553,41.7767,26000.0
2014-11-17 14:35:00,58.32,58.4,58.32,58.35,57800.0,41.7767,41.8341,41.7767,41.7982,57800.0
2014-11-17 14:40:00,58.36,58.36,58.27,58.28,24900.0,41.8054,41.8054,41.7409,41.7481,24900.0
2014-11-17 14:45:00,58.28,58.32,58.26,58.26,27000.0,41.7481,41.7767,41.7338,41.7338,27000.0
2014-11-17 14:50:00,58.26,58.32,58.25,58.3,26100.0,41.7338,41.7767,41.7266,41.7624,26100.0
2014-11-17 14:55:00,58.3,58.39,58.3,58.38,44100.0,41.7624,41.8269,41.7624,41.8197,44100.0
2014-11-17 15:00:00,58.38,58.42,58.34,58.39,55100.0,41.8197,41.8484,41.7911,41.8269,55100.0
2014-11-17 15:05:00,58.39,58.41,58.33,58.4,48900.0,41.8269,41.8412,41.7839,41.8341,48900.0
2014-11-17 15:10:00,58.4,58.4,58.35,58.36,45000.0,41.8341,41.8341,41.7982,41.8054,45000.0
2014-11-17 15:15:00,58.35,58.36,58.32,58.35,29800.0,41.7982,41.8054,41.7767,41.7982,29800.0
2014-11-17 15:20:00,58.34,58.4,58.32,58.38,42500.0,41.7911,41.8341,41.7767,41.8197,42500.0
2014-11-17 15:25:00,58.37,58.39,58.35,58.39,60900.0,41.8126,41.8269,41.7982,41.8269,60900.0
2014-11-17 15:30:00,58.39,58.43,58.37,58.4,61100.0,41.8269,41.8555,41.8126,41.8341,61100.0
2014-11-17 15:35:00,58.41,58.43,58.36,58.41,67100.0,41.8412,41.8555,41.8054,41.8412,67100.0
2014-11-17 15:40:00,58.41,58.42,58.35,58.35,69500.0,41.8412,41.8484,41.7982,41.7982,69500.0
2014-11-17 15:45:00,58.35,58.41,58.35,58.39,86300.0,41.7982,41.8412,41.7982,41.8269,86300.0
2014-11-17 15:50:00,58.39,58.4,58.36,58.37,136000.0,41.8269,41.8341,41.8054,41.8126,136000.0
2014-11-17 15:55:00,58.38,58.47,58.38,58.41,191300.0,41.8197,41.8842,41.8197,41.8412,191300.0
2014-11-18 09:30:00,58.3,58.51,58.16,58.5,139200.0,41.7624,41.9129,41.6621,41.9057,139200.0
2014-11-18 09:35:00,58.5,58.59,58.5,58.57,60400.0,41.9057,41.9702,41.9057,41.9558,60400.0
2014-11-18 09:40:00,58.57,58.66,58.55,58.58,40500.0,41.9558,42.0203,41.9415,41.963,40500.0
2014-11-18 09:45:00,58.6,58.75,58.56,58.74,54700.0,41.9773,42.0848,41.9487,42.0776,54700.0
2014-11-18 09:50:00,58.74,58.76,58.65,58.71,37400.0,42.0776,42.0919,42.0131,42.0561,37400.0
2014-11-18 09:55:00,58.72,58.9,58.71,58.88,117800.0,42.0633,42.1922,42.0561,42.1779,117800.0
2014-11-18 10:00:00,58.89,58.98,58.87,58.95,88100.0,42.1851,42.2495,42.1707,42.228,88100.0
2014-11-18 10:05:00,58.97,58.97,58.79,58.79,44800.0,42.2424,42.2424,42.1134,42.1134,44800.0
2014-11-18 10:10:00,58.8,58.8,58.69,58.76,107700.0,42.1206,42.1206,42.0418,42.0919,107700.0
2014-11-18 10:15:00,58.76,58.9,58.73,58.75,139000.0,42.0919,42.1922,42.0704,42.0848,139000.0
2014-11-18 10:20:00,58.75,58.77,58.7,58.75,110600.0,42.0848,42.0991,42.049,42.0848,110600.0
2014-11-18 10:25:00,58.75,58.8,58.74,58.79,38400.0,42.0848,42.1206,42.0776,42.1134,38400.0
2014-11-18 10:30:00,58.79,58.85,58.73,58.73,29300.0,42.1134,42.1564,42.0704,42.0704,29300.0
2014-11-18 10:35:00,58.72,58.8,58.7,58.73,101300.0,42.0633,42.1206,42.049,42.0704,101300.0
2014-11-18 10:40:00,58.74,58.75,58.72,58.72,51300.0,42.0776,42.0848,42.0633,42.0633,51300.0
2014-11-18 10:45:00,58.72,58.75,58.69,58.7,58100.0,42.0633,42.0848,42.0418,42.049,58100.0
2014-11-18 10:50:00,58.7,58.75,58.69,58.75,46700.0,42.049,42.0848,42.0418,42.0848,46700.0
2014-11-18 10:55:00,58.75,58.75,58.69,58.69,459000.0,42.0848,42.0848,42.0418,42.0418,459000.0
2014-11-18 11:00:00,58.69,58.78,58.69,58.76,77200.0,42.0418,42.1063,42.0418,42.0919,77200.0
2014-11-18 11:05:00,58.75,58.8,58.73,58.74,76800.0,42.0848,42.1206,42.0704,42.0776,76800.0
2014-11-18 11:10:00,58.74,58.75,58.66,58.68,138700.0,42.0776,42.0848,42.0203,42.0346,138700.0
2014-11-18 11:15:00,58.67,58.71,58.66,58.7,41400.0,42.0275,42.0561,42.0203,42.049,41400.0
2014-11-18 11:20:00,58.7,58.72,58.64,58.64,95400.0,42.049,42.0633,42.006,42.006,95400.0
2014-11-18 11:25:00,58.65,58.71,58.62,58.69,75900.0,42.0131,42.0561,41.9916,42.0418,75900.0
2014-11-18 11:30:00,58.7,58.71,58.63,58.68,138600.0,42.049,42.0561,41.9988,42.0346,138600.0
2014-11-18 11:35:00,58.68,58.72,58.67,58.69,23000.0,42.0346,42.0633,42.0275,42.0418,23000.0
2014-11-18 11:40:00,58.68,58.69,58.63,58.65,26400.0,42.0346,42.0418,41.9988,42.0131,26400.0
2014-11-18 11:45:00,58.64,58.72,58.64,58.69,47700.0,42.006,42.0633,42.006,42.0418,47700.0
2014-11-18 11:50:00,58.7,58.72,58.66,58.66,37200.0,42.049,42.0633,42.0203,42.0203,37200.0
2014-11-18 11:55:00,58.66,58.74,58.65,58.73,24300.0,42.0203,42.0776,42.0131,42.0704,24300.0
2014-11-18 12:00:00,58.74,58.75,58.66,58.68,36400.0,42.0776,42.0848,42.0203,42.0346,36400.0
2014-11-18 12:05:00,58.68,58.73,58.68,58.73,51500.0,42.0346,42.0704,42.0346,42.0704,51500.0
2014-11-18 12:10:00,58.73,58.75,58.68,58.7,37200.0,42.0704,42.0848,42.0346,42.049,37200.0
2014-11-18 12:15:00,58.7,58.71,58.67,58.7,45800.0,42.049,42.0561,42.0275,42.049,45800.0
2014-11-18 12:20:00,58.69,58.69,58.61,58.61,33500.0,42.0418,42.0418,41.9845,41.9845,33500.0
2014-11-18 12:25:00,58.61,58.62,58.58,58.61,33200.0,41.9845,41.9916,41.963,41.9845,33200.0
2014-11-18 12:30:00,58.61,58.62,58.58,58.58,45500.0,41.9845,41.9916,41.963,41.963,45500.0
2014-11-18 12:35:00,58.58,58.65,58.57,58.61,107000.0,41.963,42.0131,41.9558,41.9845,107000.0
2014-11-18 12:40:00,58.61,58.66,58.6,58.64,33200.0,41.9845,42.0203,41.9773,42.006,33200.0
2014-11-18 12:45:00,58.65,58.68,58.64,58.66,32300.0,42.0131,42.0346,42.006,42.0203,32300.0
2014-11-18 12:50:00,58.67,58.7,58.64,58.66,43800.0,42.0275,42.049,42.006,42.0203,43800.0
2014-11-18 12:55:00,58.65,58.7,58.65,58.69,37500.0,42.0131,42.049,42.0131,42.0418,37500.0
2014-11-18 13:00:00,58.69,58.69,58.64,58.67,30500.0,42.0418,42.0418,42.006,42.0275,30500.0
2014-11-18 13:05:00,58.68,58.69,58.66,58.68,37800.0,42.0346,42.0418,42.0203,42.0346,37800.0
2014-11-18 13:10:00,58.68,58.69,58.66,58.68,78200.0,42.0346,42.0418,42.0203,42.0346,78200.0
2014-11-18 13:15:00,58.67,58.68,58.66,58.67,37300.0,42.0275,42.0346,42.0203,42.0275,37300.0
2014-11-18 13:20:00,58.67,58.71,58.67,58.68,57900.0,42.0275,42.0561,42.0275,42.0346,57900.0
2014-11-18 13:25:00,58.68,58.71,58.66,58.71,44300.0,42.0346,42.0561,42.0203,42.0561,44300.0
2014-11-18 13:30:00,58.71,58.71,58.66,58.7,58000.0,42.0561,42.0561,42.0203,42.049,58000.0
2014-11-18 13:35:00,58.69,58.7,58.66,58.68,32500.0,42.0418,42.049,42.0203,42.0346,32500.0
2014-11-18 13:40:00,58.68,58.7,58.66,58.68,50800.0,42.0346,42.049,42.0203,42.0346,50800.0
2014-11-18 13:45:00,58.67,58.67,58.6,58.65,51000.0,42.0275,42.0275,41.9773,42.0131,51000.0
2014-11-18 13:50:00,58.66,58.69,58.65,58.69,19100.0,42.0203,42.0418,42.0131,42.0418,19100.0
2014-11-18 13:55:00,58.68,58.72,58.67,58.68,46400.0,42.0346,42.0633,42.0275,42.0346,46400.0
2014-11-18 14:00:00,58.67,58.73,58.66,58.7,69900.0,42.0275,42.0704,42.0203,42.049,69900.0
2014-11-18 14:05:00,58.7,58.7,58.65,58.66,41800.0,42.049,42.049,42.0131,42.0203,41800.0
2014-11-18 14:10:00,58.66,58.7,58.64,58.69,45700.0,42.0203,42.049,42.006,42.0418,45700.0
2014-11-18 14:15:00,58.68,58.7,58.65,58.7,52900.0,42.0346,42.049,42.0131,42.049,52900.0
2014-11-18 14:20:00,58.69,58.7,58.67,58.69,31000.0,42.0418,42.049,42.0275,42.0418,31000.0
2014-11-18 14:25:00,58.68,58.69,58.65,58.66,40900.0,42.0346,42.0418,42.0131,42.0203,40900.0
2014-11-18 14:30:00,58.66,58.69,58.65,58.69,73400.0,42.0203,42.0418,42.0131,42.0418,73400.0
2014-11-18 14:35:00,58.69,58.7,58.65,58.66,89000.0,42.0418,42.049,42.0131,42.0203,89000.0
2014-11-18 14:40:00,58.66,58.68,58.65,58.67,33700.0,42.0203,42.0346,42.0131,42.0275,33700.0
2014-11-18 14:45:00,58.67,58.7,58.65,58.68,55700.0,42.0275,42.049,42.0131,42.0346,55700.0
2014-11-18 14:50:00,58.67,58.7,58.66,58.68,70000.0,42.0275,42.049,42.0203,42.0346,70000.0
2014-11-18 14:55:00,58.67,58.7,58.66,58.67,131700.0,42.0275,42.049,42.0203,42.0275,131700.0
2014-11-18 15:00:00,58.68,58.68,58.65,58.66,33300.0,42.0346,42.0346,42.0131,42.0203,33300.0
2014-11-18 15:05:00,58.66,58.71,58.65,58.7,50700.0,42.0203,42.0561,42.0131,42.049,50700.0
2014-11-18 15:10:00,58.7,58.76,58.67,58.75,94500.0,42.049,42.0919,42.0275,42.0848,94500.0
2014-11-18 15:15:00,58.74,58.75,58.68,58.7,100800.0,42.0776,42.0848,42.0346,42.049,100800.0
2014-11-18 15:20:00,58.71,58.73,58.66,58.67,66800.0,42.0561,42.0704,42.0203,42.0275,66800.0
2014-11-18 15:25:00,58.67,58.71,58.65,58.7,65000.0,42.0275,42.0561,42.0131,42.049,65000.0
2014-11-18 15:30:00,58.7,58.74,58.66,58.72,165800.0,42.049,42.0776,42.0203,42.0633,165800.0
2014-11-18 15:35:00,58.71,58.73,58.68,58.73,51900.0,42.0561,42.0704,42.0346,42.0704,51900.0
2014-11-18 15:40:00,58.73,58.73,58.68,58.71,79300.0,42.0704,42.0704,42.0346,42.0561,79300.0
2014-11-18 15:45:00,58.71,58.71,58.65,58.69,278300.0,42.0561,42.0561,42.0131,42.0418,278300.0
2014-11-18 15:50:00,58.69,58.7,58.65,58.67,192700.0,42.0418,42.049,42.0131,42.0275,192700.0
2014-11-18 15:55:00,58.67,58.71,58.66,58.7,295900.0,42.0275,42.0561,42.0203,42.049,295900.0
2014-11-19 09:30:00,58.58,58.58,58.22,58.49,110700.0,41.963,41.963,41.7051,41.8985,110700.0
2014-11-19 09:35:00,58.51,58.53,58.32,58.44,53700.0,41.9129,41.9272,41.7767,41.8627,53700.0
2014-11-19 09:40:00,58.47,58.55,58.38,58.42,34800.0,41.8842,41.9415,41.8197,41.8484,34800.0
2014-11-19 09:45:00,58.41,58.56,58.4,58.5,37900.0,41.8412,41.9487,41.8341,41.9057,37900.0
2014-11-19 09:50:00,58.48,58.57,58.47,58.53,117500.0,41.8914,41.9558,41.8842,41.9272,117500.0
2014-11-19 09:55:00,58.53,58.55,58.44,58.55,51000.0,41.9272,41.9415,41.8627,41.9415,51000.0
2014-11-19 10:00:00,58.55,58.55,58.46,58.48,37000.0,41.9415,41.9415,41.877,41.8914,37000.0
2014-11-19 10:05:00,58.47,58.54,58.4,58.53,64600.0,41.8842,41.9343,41.8341,41.9272,64600.0
2014-11-19 10:10:00,58.53,58.53,58.46,58.46,30700.0,41.9272,41.9272,41.877,41.877,30700.0
2014-11-19 10:15:00,58.46,58.5,58.45,58.5,27700.0,41.877,41.9057,41.8699,41.9057,27700.0
2014-11-19 10:20:00,58.49,58.52,58.46,58.52,33500.0,41.8985,41.92,41.877,41.92,33500.0
2014-11-19 10:25:00,58.52,58.62,58.51,58.6,33500.0,41.92,41.9916,41.9129,41.9773,33500.0
2014-11-19 10:30:00,58.6,58.68,58.59,58.6,18900.0,41.9773,42.0346,41.9702,41.9773,18900.0
2014-11-19 10:35:00,58.6,58.69,58.58,58.63,19800.0,41.9773,42.0418,41.963,41.9988,19800.0
2014-11-19 10:40:00,58.62,58.69,58.59,58.65,52200.0,41.9916,42.0418,41.9702,42.0131,52200.0
2014-11-19 10:45:00,58.66,58.69,58.62,58.65,29500.0,42.0203,42.0418,41.9916,42.0131,29500.0
2014-11-19 10:50:00,58.66,58.66,58.56,58.58,36300.0,42.0203,42.0203,41.9487,41.963,36300.0
2014-11-19 10:55:00,58.59,58.6,58.54,58.58,30500.0,41.9702,41.9773,41.9343,41.963,30500.0
2014-11-19 11:00:00,58.57,58.58,58.47,58.49,41800.0,41.9558,41.963,41.8842,41.8985,41800.0
2014-11-19 11:05:00,58.48,58.61,58.48,58.61,20700.0,41.8914,41.9845,41.8914,41.9845,20700.0
2014-11-19 11:10:00,58.62,58.62,58.56,58.6,30400.0,41.9916,41.9916,41.9487,41.9773,30400.0
2014-11-19 11:15:00,58.59,58.65,58.57,58.62,32200.0,41.9702,42.0131,41.9558,41.9916,32200.0
2014-11-19 11:20:00,58.63,58.66,58.62,58.66,19500.0,41.9988,42.0203,41.9916,42.0203,19500.0
2014-11-19 11:25:00,58.66,58.67,58.61,58.63,24200.0,42.0203,42.0275,41.9845,41.9988,24200.0
2014-11-19 11:30:00,58.63,58.64,58.59,58.61,28200.0,41.9988,42.006,41.9702,41.9845,28200.0
2014-11-19 11:35:00,58.61,58.66,58.61,58.66,22600.0,41.9845,42.0203,41.9845,42.0203,22600.0
2014-11-19 11:40:00,58.66,58.69,58.63,58.66,32600.0,42.0203,42.0418,41.9988,42.0203,32600.0
2014-11-19 11:45:00,58.66,58.68,58.64,58.64,19100.0,42.0203,42.0346,42.006,42.006,19100.0
2014-11-19 11:50:00,58.65,58.68,58.64,58.66,21900.0,42.0131,42.0346,42.006,42.0203,21900.0
2014-11-19 11:55:00,58.66,58.67,58.62,58.67,15700.0,42.0203,42.0275,41.9916,42.0275,15700.0
2014-11-19 12:00:00,58.66,58.69,58.65,58.69,18300.0,42.0203,42.0418,42.0131,42.0418,18300.0
2014-11-19 12:05:00,58.69,58.69,58.62,58.62,28700.0,42.0418,42.0418,41.9916,41.9916,28700.0
2014-11-19 12:10:00,58.61,58.62,58.58,58.58,23100.0,41.9845,41.9916,41.963,41.963,23100.0
2014-11-19 12:15:00,58.59,58.61,58.58,58.6,27100.0,41.9702,41.9845,41.963,41.9773,27100.0
2014-11-19 12:20:00,58.61,58.61,58.55,58.58,33700.0,41.9845,41.9845,41.9415,41.963,33700.0
2014-11-19 12:25:00,58.58,58.65,58.58,58.64,37600.0,41.963,42.0131,41.963,42.006,37600.0
2014-11-19 12:30:00,58.63,58.66,58.6,58.6,31600.0,41.9988,42.0203,41.9773,41.9773,31600.0
2014-11-19 12:35:00,58.6,58.61,58.52,58.53,19500.0,41.9773,41.9845,41.92,41.9272,19500.0
2014-11-19 12:40:00,58.52,58.55,58.52,58.55,25800.0,41.92,41.9415,41.92,41.9415,25800.0
2014-11-19 12:45:00,58.54,58.58,58.53,58.55,26100.0,41.9343,41.963,41.9272,41.9415,26100.0
2014-11-19 12:50:00,58.55,58.57,58.54,58.55,23200.0,41.9415,41.9558,41.9343,41.9415,23200.0
2014-11-19 12:55:00,58.54,58.58,58.52,58.58,32600.0,41.9343,41.963,41.92,41.963,32600.0
2014-11-19 13:00:00,58.57,58.61,58.54,58.54,17200.0,41.9558,41.9845,41.9343,41.9343,17200.0
2014-11-19 13:05:00,58.54,58.57,58.52,58.55,37400.0,41.9343,41.9558,41.92,41.9415,37400.0
2014-11-19 13:10:00,58.56,58.56,58.5,58.5,17700.0,41.9487,41.9487,41.9057,41.9057,17700.0
2014-11-19 13:15:00,58.5,58.55,58.5,58.52,110200.0,41.9057,41.9415,41.9057,41.92,110200.0
2014-11-19 13:20:00,58.53,58.55,58.5,58.55,17300.0,41.9272,41.9415,41.9057,41.9415,17300.0
2014-11-19 13:25:00,58.56,58.62,58.56,58.57,27000.0,41.9487,41.9916,41.9487,41.9558,27000.0
2014-11-19 13:30:00,58.57,58.58,58.54,58.57,17800.0,41.9558,41.963,41.9343,41.9558,17800.0
2014-11-19 13:35:00,58.57,58.6,58.55,58.59,17500.0,41.9558,41.9773,41.9415,41.9702,17500.0
2014-11-19 13:40:00,58.59,58.61,58.58,58.58,17600.0,41.9702,41.9845,41.963,41.963,17600.0
2014-11-19 13:45:00,58.59,58.6,58.56,58.59,23600.0,41.9702,41.9773,41.9487,41.9702,23600.0
2014-11-19 13:50:00,58.58,58.62,58.58,58.61,19000.0,41.963,41.9916,41.963,41.9845,19000.0
2014-11-19 13:55:00,58.61,58.63,58.53,58.54,16900.0,41.9845,41.9988,41.9272,41.9343,16900.0
2014-11-19 14:00:00,58.54,58.75,58.51,58.75,81900.0,41.9343,42.0848,41.9129,42.0848,81900.0
2014-11-19 14:05:00,58.76,58.76,58.7,58.72,25300.0,42.0919,42.0919,42.049,42.0633,25300.0
2014-11-19 14:10:00,58.71,58.77,58.71,58.74,54800.0,42.0561,42.0991,42.0561,42.0776,54800.0
2014-11-19 14:15:00,58.74,58.77,58.74,58.75,39000.0,42.0776,42.0991,42.0776,42.0848,39000.0
2014-11-19 14:20:00,58.76,58.76,58.6,58.62,60700.0,42.0919,42.0919,41.9773,41.9916,60700.0
2014-11-19 14:25:00,58.63,58.69,58.62,58.67,51300.0,41.9988,42.0418,41.9916,42.0275,51300.0
2014-11-19 14:30:00,58.67,58.72,58.62,58.63,23600.0,42.0275,42.0633,41.9916,41.9988,23600.0
2014-11-19 14:35:00,58.63,58.64,58.52,58.59,36500.0,41.9988,42.006,41.92,41.9702,36500.0
2014-11-19 14:40:00,58.59,58.6,58.54,58.6,26300.0,41.9702,41.9773,41.9343,41.9773,26300.0
2014-11-19 14:45:00,58.6,58.63,58.54,58.62,30500.0,41.9773,41.9988,41.9343,41.9916,30500.0
2014-11-19 14:50:00,58.61,58.67,58.6,58.66,40000.0,41.9845,42.0275,41.9773,42.0203,40000.0
2014-11-19 14:55:00,58.65,58.72,58.65,58.69,26900.0,42.0131,42.0633,42.0131,42.0418,26900.0
2014-11-19 15:00:00,58.69,58.72,58.65,58.65,40800.0,42.0418,42.0633,42.0131,42.0131,40800.0
2014-11-19 15:05:00,58.64,58.67,58.61,58.62,20900.0,42.006,42.0275,41.9845,41.9916,20900.0
2014-11-19 15:10:00,58.63,58.72,58.62,58.63,28900.0,41.9988,42.0633,41.9916,41.9988,28900.0
2014-11-19 15:15:00,58.64,58.71,58.61,58.7,74800.0,42.006,42.0561,41.9845,42.049,74800.0
2014-11-19 15:20:00,58.7,58.71,58.65,58.66,40400.0,42.049,42.0561,42.0131,42.0203,40400.0
2014-11-19 15:25:00,58.66,58.67,58.62,58.62,45800.0,42.0203,42.0275,41.9916,41.9916,45800.0
2014-11-19 15:30:00,58.62,58.69,58.62,58.67,49300.0,41.9916,42.0418,41.9916,42.0275,49300.0
2014-11-19 15:35:00,58.67,58.68,58.63,58.66,64000.0,42.0275,42.0346,41.9988,42.0203,64000.0
2014-11-19 15:40:00,58.66,58.68,58.64,58.68,58800.0,42.0203,42.0346,42.006,42.0346,58800.0
2014-11-19 15:45:00,58.67,58.76,58.66,58.76,125900.0,42.0275,42.0919,42.0203,42.0919,125900.0
2014-11-19 15:50:00,58.76,58.79,58.75,58.78,144100.0,42.0919,42.1134,42.0848,42.1063,144100.0
2014-11-19 15:55:00,58.78,58.83,58.74,58.79,479400.0,42.1063,42.1421,42.0776,42.1134,479400.0
2014-11-20 09:30:00,58.42,58.46,58.29,58.4,99100.0,41.8484,41.877,41.7553,41.8341,99100.0
2014-11-20 09:35:00,58.42,58.49,58.35,58.49,42100.0,41.8484,41.8985,41.7982,41.8985,42100.0
2014-11-20 09:40:00,58.49,58.51,58.37,58.39,131700.0,41.8985,41.9129,41.8126,41.8269,131700.0
2014-11-20 09:45:00,58.37,58.41,58.31,58.32,38600.0,41.8126,41.8412,41.7696,41.7767,38600.0
2014-11-20 09:50:00,58.31,58.41,58.31,58.4,11100.0,41.7696,41.8412,41.7696,41.8341,11100.0
2014-11-20 09:55:00,58.39,58.43,58.38,58.41,18600.0,41.8269,41.8555,41.8197,41.8412,18600.0
2014-11-20 10:00:00,58.4,58.52,58.39,58.45,22900.0,41.8341,41.92,41.8269,41.8699,22900.0
2014-11-20 10:05:00,58.47,58.57,58.46,58.52,13100.0,41.8842,41.9558,41.877,41.92,13100.0
2014-11-20 10:10:00,58.52,58.53,58.46,58.46,18700.0,41.92,41.9272,41.877,41.877,18700.0
2014-11-20 10:15:00,58.46,58.53,58.41,58.42,25500.0,41.877,41.9272,41.8412,41.8484,25500.0
2014-11-20 10:20:00,58.42,58.52,58.41,58.52,25900.0,41.8484,41.92,41.8412,41.92,25900.0
2014-11-20 10:25:00,58.52,58.53,58.44,58.46,25700.0,41.92,41.9272,41.8627,41.877,25700.0
2014-11-20 10:30:00,58.46,58.48,58.4,58.45,91200.0,41.877,41.8914,41.8341,41.8699,91200.0
2014-11-20 10:35:00,58.45,58.61,58.42,58.56,71700.0,41.8699,41.9845,41.8484,41.9487,71700.0
2014-11-20 10:40:00,58.56,58.57,58.46,58.48,55200.0,41.9487,41.9558,41.877,41.8914,55200.0
2014-11-20 10:45:00,58.48,58.52,58.47,58.52,27300.0,41.8914,41.92,41.8842,41.92,27300.0
2014-11-20 10:50:00,58.52,58.54,58.48,58.49,33200.0,41.92,41.9343,41.8914,41.8985,33200.0
2014-11-20 10:55:00,58.49,58.57,58.49,58.53,27500.0,41.8985,41.9558,41.8985,41.9272,27500.0
2014-11-20 11:00:00,58.52,58.57,58.49,58.55,21100.0,41.92,41.9558,41.8985,41.9415,21100.0
2014-11-20 11:05:00,58.56,58.62,58.54,58.62,36100.0,41.9487,41.9916,41.9343,41.9916,36100.0
2014-11-20 11:10:00,58.61,58.75,58.6,58.72,86500.0,41.9845,42.0848,41.9773,42.0633,86500.0
2014-11-20 11:15:00,58.72,58.75,58.7,58.72,18800.0,42.0633,42.0848,42.049,42.0633,18800.0
2014-11-20 11:20:00,58.71,58.73,58.68,58.71,39000.0,42.0561,42.0704,42.0346,42.0561,39000.0
2014-11-20 11:25:00,58.72,58.75,58.71,58.71,17200.0,42.0633,42.0848,42.0561,42.0561,17200.0
2014-11-20 11:30:00,58.72,58.74,58.66,58.69,25100.0,42.0633,42.0776,42.0203,42.0418,25100.0
2014-11-20 11:35:00,58.7,58.73,58.7,58.7,9500.0,42.049,42.0704,42.049,42.049,9500.0
2014-11-20 11:40:00,58.7,58.71,58.64,58.64,12600.0,42.049,42.0561,42.006,42.006,12600.0
2014-11-20 11:45:00,58.64,58.67,58.63,58.64,34100.0,42.006,42.0275,41.9988,42.006,34100.0
2014-11-20 11:50:00,58.63,58.63,58.57,58.62,31700.0,41.9988,41.9988,41.9558,41.9916,31700.0
2014-11-20 11:55:00,58.62,58.62,58.56,58.6,12500.0,41.9916,41.9916,41.9487,41.9773,12500.0
2014-11-20 12:00:00,58.59,58.64,58.59,58.63,12900.0,41.9702,42.006,41.9702,41.9988,12900.0
2014-11-20 12:05:00,58.63,58.65,58.62,58.64,16100.0,41.9988,42.0131,41.9916,42.006,16100.0
2014-11-20 12:10:00,58.65,58.66,58.63,58.65,18700.0,42.0131,42.0203,41.9988,42.0131,18700.0
2014-11-20 12:15:00,58.65,58.71,58.63,58.68,20400.0,42.0131,42.0561,41.9988,42.0346,20400.0
2014-11-20 12:20:00,58.68,58.68,58.63,58.64,9400.0,42.0346,42.0346,41.9988,42.006,9400.0
2014-11-20 12:25:00,58.63,58.64,58.6,58.62,10900.0,41.9988,42.006,41.9773,41.9916,10900.0
2014-11-20 12:30:00,58.61,58.64,58.58,58.61,14700.0,41.9845,42.006,41.963,41.9845,14700.0
2014-11-20 12:35:00,58.61,58.65,58.6,58.62,15100.0,41.9845,42.0131,41.9773,41.9916,15100.0
2014-11-20 12:40:00,58.62,58.62,58.56,58.57,6300.0,41.9916,41.9916,41.9487,41.9558,6300.0
2014-11-20 12:45:00,58.58,58.61,58.57,58.59,17000.0,41.963,41.9845,41.9558,41.9702,17000.0
2014-11-20 12:50:00,58.6,58.61,58.55,58.56,20200.0,41.9773,41.9845,41.9415,41.9487,20200.0
2014-11-20 12:55:00,58.56,58.58,58.54,58.57,36100.0,41.9487,41.963,41.9343,41.9558,36100.0
2014-11-20 13:00:00,58.57,58.64,58.56,58.6,17100.0,41.9558,42.006,41.9487,41.9773,17100.0
2014-11-20 13:05:00,58.59,58.59,58.52,58.54,17700.0,41.9702,41.9702,41.92,41.9343,17700.0
2014-11-20 13:10:00,58.54,58.6,58.53,58.58,31700.0,41.9343,41.9773,41.9272,41.963,31700.0
2014-11-20 13:15:00,58.58,58.62,58.55,58.62,25200.0,41.963,41.9916,41.9415,41.9916,25200.0
2014-11-20 13:20:00,58.63,58.63,58.59,58.6,19500.0,41.9988,41.9988,41.9702,41.9773,19500.0
2014-11-20 13:25:00,58.6,58.65,58.59,58.63,39300.0,41.9773,42.0131,41.9702,41.9988,39300.0
2014-11-20 13:30:00,58.63,58.72,58.62,58.72,30900.0,41.9988,42.0633,41.9916,42.0633,30900.0
2014-11-20 13:35:00,58.72,58.77,58.68,58.69,54000.0,42.0633,42.0991,42.0346,42.0418,54000.0
2014-11-20 13:40:00,58.69,58.69,58.67,58.68,16400.0,42.0418,42.0418,42.0275,42.0346,16400.0
2014-11-20 13:45:00,58.68,58.71,58.68,58.71,33700.0,42.0346,42.0561,42.0346,42.0561,33700.0
2014-11-20 13:50:00,58.71,58.71,58.65,58.69,26800.0,42.0561,42.0561,42.0131,42.0418,26800.0
2014-11-20 13:55:00,58.69,58.69,58.63,58.63,17700.0,42.0418,42.0418,41.9988,41.9988,17700.0
2014-11-20 14:00:00,58.64,58.69,58.59,58.59,32700.0,42.006,42.0418,41.9702,41.9702,32700.0
2014-11-20 14:05:00,58.59,58.65,58.59,58.64,21000.0,41.9702,42.0131,41.9702,42.006,21000.0
2014-11-20 14:10:00,58.65,58.7,58.64,58.69,29000.0,42.0131,42.049,42.006,42.0418,29000.0
2014-11-20 14:15:00,58.69,58.72,58.69,58.7,50600.0,42.0418,42.0633,42.0418,42.049,50600.0
2014-11-20 14:20:00,58.69,58.72,58.65,58.67,50600.0,42.0418,42.0633,42.0131,42.0275,50600.0
2014-11-20 14:25:00,58.67,58.72,58.64,58.64,50000.0,42.0275,42.0633,42.006,42.006,50000.0
2014-11-20 14:30:00,58.65,58.65,58.57,58.58,20100.0,42.0131,42.0131,41.9558,41.963,20100.0
2014-11-20 14:35:00,58.57,58.61,58.54,58.55,33000.0,41.9558,41.9845,41.9343,41.9415,33000.0
2014-11-20 14:40:00,58.55,58.56,58.52,58.53,33800.0,41.9415,41.9487,41.92,41.9272,33800.0
2014-11-20 14:45:00,58.52,58.53,58.48,58.52,35300.0,41.92,41.9272,41.8914,41.92,35300.0
2014-11-20 14:50:00,58.53,58.57,58.52,58.56,23300.0,41.9272,41.9558,41.92,41.9487,23300.0
2014-11-20 14:55:00,58.57,58.58,58.53,58.53,51600.0,41.9558,41.963,41.9272,41.9272,51600.0
2014-11-20 15:00:00,58.52,58.53,58.49,58.51,30400.0,41.92,41.9272,41.8985,41.9129,30400.0
2014-11-20 15:05:00,58.52,58.54,58.51,58.53,21900.0,41.92,41.9343,41.9129,41.9272,21900.0
2014-11-20 15:10:00,58.53,58.54,58.51,58.54,33600.0,41.9272,41.9343,41.9129,41.9343,33600.0
2014-11-20 15:15:00,58.54,58.57,58.53,58.56,37000.0,41.9343,41.9558,41.9272,41.9487,37000.0
2014-11-20 15:20:00,58.57,58.57,58.49,58.53,140100.0,41.9558,41.9558,41.8985,41.9272,140100.0
2014-11-20 15:25:00,58.53,58.62,58.52,58.62,51100.0,41.9272,41.9916,41.92,41.9916,51100.0
2014-11-20 15:30:00,58.62,58.64,58.53,58.57,79500.0,41.9916,42.006,41.9272,41.9558,79500.0
2014-11-20 15:35:00,58.56,58.58,58.53,58.56,44900.0,41.9487,41.963,41.9272,41.9487,44900.0
2014-11-20 15:40:00,58.55,58.62,58.55,58.59,72700.0,41.9415,41.9916,41.9415,41.9702,72700.0
2014-11-20 15:45:00,58.6,58.62,58.53,58.56,114100.0,41.9773,41.9916,41.9272,41.9487,114100.0
2014-11-20 15:50:00,58.58,58.61,58.54,58.55,162600.0,41.963,41.9845,41.9343,41.9415,162600.0
2014-11-20 15:55:00,58.54,58.62,58.54,58.62,144300.0,41.9343,41.9916,41.9343,41.9916,144300.0
2014-11-21 09:30:00,59.47,59.5,59.18,59.23,715100.0,42.6005,42.622,42.3928,42.4286,715100.0
2014-11-21 09:35:00,59.24,59.31,59.18,59.27,41900.0,42.4358,42.4859,42.3928,42.4573,41900.0
2014-11-21 09:40:00,59.26,59.37,59.08,59.25,145400.0,42.4501,42.5289,42.3212,42.4429,145400.0
2014-11-21 09:45:00,59.24,59.34,59.1,59.12,162000.0,42.4358,42.5074,42.3355,42.3498,162000.0
2014-11-21 09:50:00,59.11,59.2,59.04,59.11,95100.0,42.3427,42.4071,42.2925,42.3427,95100.0
2014-11-21 09:55:00,59.11,59.21,59.08,59.14,57100.0,42.3427,42.4143,42.3212,42.3641,57100.0
2014-11-21 10:00:00,59.13,59.15,59.06,59.1,71800.0,42.357,42.3713,42.3068,42.3355,71800.0
2014-11-21 10:05:00,59.08,59.08,58.9,58.9,52200.0,42.3212,42.3212,42.1922,42.1922,52200.0
2014-11-21 10:10:00,58.9,59.0,58.81,58.98,82100.0,42.1922,42.2639,42.1278,42.2495,82100.0
2014-11-21 10:15:00,58.98,59.03,58.92,58.96,75400.0,42.2495,42.2853,42.2066,42.2352,75400.0
2014-11-21 10:20:00,58.95,59.0,58.92,58.95,79800.0,42.228,42.2639,42.2066,42.228,79800.0
2014-11-21 10:25:00,58.96,59.0,58.96,58.99,18800.0,42.2352,42.2639,42.2352,42.2567,18800.0
2014-11-21 10:30:00,58.99,59.0,58.89,58.89,92400.0,42.2567,42.2639,42.1851,42.1851,92400.0
2014-11-21 10:35:00,58.9,58.99,58.89,58.98,36000.0,42.1922,42.2567,42.1851,42.2495,36000.0
2014-11-21 10:40:00,58.98,59.0,58.96,58.97,20700.0,42.2495,42.2639,42.2352,42.2424,20700.0
2014-11-21 10:45:00,58.97,59.01,58.95,58.96,35400.0,42.2424,42.271,42.228,42.2352,35400.0
2014-11-21 10:50:00,58.96,58.99,58.95,58.99,28600.0,42.2352,42.2567,42.228,42.2567,28600.0
2014-11-21 10:55:00,59.0,59.03,58.96,58.99,36500.0,42.2639,42.2853,42.2352,42.2567,36500.0
2014-11-21 11:00:00,58.99,59.0,58.94,58.94,60400.0,42.2567,42.2639,42.2209,42.2209,60400.0
2014-11-21 11:05:00,58.95,58.95,58.87,58.9,43000.0,42.228,42.228,42.1707,42.1922,43000.0
2014-11-21 11:10:00,58.89,58.96,58.88,58.96,42900.0,42.1851,42.2352,42.1779,42.2352,42900.0
2014-11-21 11:15:00,58.96,59.0,58.93,58.97,21900.0,42.2352,42.2639,42.2137,42.2424,21900.0
2014-11-21 11:20:00,58.96,58.98,58.94,58.96,11400.0,42.2352,42.2495,42.2209,42.2352,11400.0
2014-11-21 11:25:00,58.95,58.98,58.91,58.92,35600.0,42.228,42.2495,42.1994,42.2066,35600.0
2014-11-21 11:30:00,58.93,58.94,58.86,58.86,19200.0,42.2137,42.2209,42.1636,42.1636,19200.0
2014-11-21 11:35:00,58.85,58.86,58.82,58.84,58500.0,42.1564,42.1636,42.1349,42.1492,58500.0
2014-11-21 11:40:00,58.84,58.92,58.84,58.91,42000.0,42.1492,42.2066,42.1492,42.1994,42000.0
2014-11-21 11:45:00,58.92,58.97,58.89,58.96,26800.0,42.2066,42.2424,42.1851,42.2352,26800.0
2014-11-21 11:50:00,58.96,58.97,58.88,58.88,27200.0,42.2352,42.2424,42.1779,42.1779,27200.0
2014-11-21 11:55:00,58.88,58.9,58.87,58.88,26200.0,42.1779,42.1922,42.1707,42.1779,26200.0
2014-11-21 12:00:00,58.89,58.92,58.87,58.92,25100.0,42.1851,42.2066,42.1707,42.2066,25100.0
2014-11-21 12:05:00,58.91,58.92,58.84,58.85,14900.0,42.1994,42.2066,42.1492,42.1564,14900.0
2014-11-21 12:10:00,58.85,58.86,58.81,58.81,17200.0,42.1564,42.1636,42.1278,42.1278,17200.0
2014-11-21 12:15:00,58.82,58.84,58.78,58.79,35900.0,42.1349,42.1492,42.1063,42.1134,35900.0
2014-11-21 12:20:00,58.8,58.84,58.79,58.82,35200.0,42.1206,42.1492,42.1134,42.1349,35200.0
2014-11-21 12:25:00,58.82,58.83,58.76,58.76,34000.0,42.1349,42.1421,42.0919,42.0919,34000.0
2014-11-21 12:30:00,58.77,58.81,58.76,58.8,46100.0,42.0991,42.1278,42.0919,42.1206,46100.0
2014-11-21 12:35:00,58.8,58.83,58.8,58.8,13900.0,42.1206,42.1421,42.1206,42.1206,13900.0
2014-11-21 12:40:00,58.81,58.83,58.78,58.81,41600.0,42.1278,42.1421,42.1063,42.1278,41600.0
2014-11-21 12:45:00,58.81,58.82,58.78,58.79,21100.0,42.1278,42.1349,42.1063,42.1134,21100.0
2014-11-21 12:50:00,58.8,58.8,58.78,58.78,38300.0,42.1206,42.1206,42.1063,42.1063,38300.0
2014-11-21 12:55:00,58.78,58.81,58.77,58.8,32500.0,42.1063,42.1278,42.0991,42.1206,32500.0
2014-11-21 13:00:00,58.8,58.8,58.74,58.75,21100.0,42.1206,42.1206,42.0776,42.0848,21100.0
2014-11-21 13:05:00,58.76,58.76,58.74,58.76,32900.0,42.0919,42.0919,42.0776,42.0919,32900.0
2014-11-21 13:10:00,58.77,58.78,58.75,58.78,25400.0,42.0991,42.1063,42.0848,42.1063,25400.0
2014-11-21 13:15:00,58.77,58.77,58.7,58.7,25200.0,42.0991,42.0991,42.049,42.049,25200.0
2014-11-21 13:20:00,58.71,58.73,58.69,58.72,42600.0,42.0561,42.0704,42.0418,42.0633,42600.0
2014-11-21 13:25:00,58.72,58.73,58.69,58.7,48900.0,42.0633,42.0704,42.0418,42.049,48900.0
2014-11-21 13:30:00,58.7,58.77,58.67,58.75,33900.0,42.049,42.0991,42.0275,42.0848,33900.0
2014-11-21 13:35:00,58.75,58.76,58.72,58.76,32400.0,42.0848,42.0919,42.0633,42.0919,32400.0
2014-11-21 13:40:00,58.76,58.79,58.75,58.76,16000.0,42.0919,42.1134,42.0848,42.0919,16000.0
2014-11-21 13:45:00,58.77,58.8,58.77,58.79,28100.0,42.0991,42.1206,42.0991,42.1134,28100.0
2014-11-21 13:50:00,58.8,58.81,58.77,58.8,32800.0,42.1206,42.1278,42.0991,42.1206,32800.0
2014-11-21 13:55:00,58.81,58.88,58.8,58.87,69400.0,42.1278,42.1779,42.1206,42.1707,69400.0
2014-11-21 14:00:00,58.88,58.92,58.84,58.84,55500.0,42.1779,42.2066,42.1492,42.1492,55500.0
2014-11-21 14:05:00,58.85,58.87,58.83,58.85,45600.0,42.1564,42.1707,42.1421,42.1564,45600.0
2014-11-21 14:10:00,58.85,58.87,58.79,58.79,35900.0,42.1564,42.1707,42.1134,42.1134,35900.0
2014-11-21 14:15:00,58.79,58.79,58.76,58.77,32400.0,42.1134,42.1134,42.0919,42.0991,32400.0
2014-11-21 14:20:00,58.76,58.76,58.71,58.74,30900.0,42.0919,42.0919,42.0561,42.0776,30900.0
2014-11-21 14:25:00,58.74,58.74,58.7,58.71,17000.0,42.0776,42.0776,42.049,42.0561,17000.0
2014-11-21 14:30:00,58.71,58.74,58.66,58.71,33700.0,42.0561,42.0776,42.0203,42.0561,33700.0
2014-11-21 14:35:00,58.71,58.73,58.68,58.73,60300.0,42.0561,42.0704,42.0346,42.0704,60300.0
2014-11-21 14:40:00,58.72,58.78,58.72,58.73,38000.0,42.0633,42.1063,42.0633,42.0704,38000.0
2014-11-21 14:45:00,58.73,58.74,58.71,58.72,37400.0,42.0704,42.0776,42.0561,42.0633,37400.0
2014-11-21 14:50:00,58.71,58.76,58.7,58.74,38700.0,42.0561,42.0919,42.049,42.0776,38700.0
2014-11-21 14:55:00,58.73,58.75,58.7,58.72,40900.0,42.0704,42.0848,42.049,42.0633,40900.0
2014-11-21 15:00:00,58.71,58.75,58.71,58.73,46100.0,42.0561,42.0848,42.0561,42.0704,46100.0
2014-11-21 15:05:00,58.72,58.77,58.7,58.71,40800.0,42.0633,42.0991,42.049,42.0561,40800.0
2014-11-21 15:10:00,58.71,58.73,58.69,58.7,50600.0,42.0561,42.0704,42.0418,42.049,50600.0
2014-11-21 15:15:00,58.7,58.75,58.7,58.74,42000.0,42.049,42.0848,42.049,42.0776,42000.0
2014-11-21 15:20:00,58.75,58.76,58.69,58.72,53500.0,42.0848,42.0919,42.0418,42.0633,53500.0
2014-11-21 15:25:00,58.73,58.75,58.71,58.74,33700.0,42.0704,42.0848,42.0561,42.0776,33700.0
2014-11-21 15:30:00,58.74,58.83,58.73,58.83,73600.0,42.0776,42.1421,42.0704,42.1421,73600.0
2014-11-21 15:35:00,58.83,58.83,58.76,58.76,104600.0,42.1421,42.1421,42.0919,42.0919,104600.0
2014-11-21 15:40:00,58.77,58.8,58.75,58.79,108700.0,42.0991,42.1206,42.0848,42.1134,108700.0
2014-11-21 15:45:00,58.8,58.85,58.79,58.81,199400.0,42.1206,42.1564,42.1134,42.1278,199400.0
2014-11-21 15:50:00,58.81,58.83,58.74,58.75,124700.0,42.1278,42.1421,42.0776,42.0848,124700.0
2014-11-21 15:55:00,58.75,58.8,58.71,58.79,335400.0,42.0848,42.1206,42.0561,42.1134,335400.0
2014-11-24 09:30:00,58.92,58.99,58.71,58.83,133500.0,42.2066,42.2567,42.0561,42.1421,133500.0
2014-11-24 09:35:00,58.84,58.93,58.75,58.79,45400.0,42.1492,42.2137,42.0848,42.1134,45400.0
2014-11-24 09:40:00,58.82,58.83,58.5,58.59,90300.0,42.1349,42.1421,41.9057,41.9702,90300.0
2014-11-24 09:45:00,58.59,58.75,58.59,58.65,40000.0,41.9702,42.0848,41.9702,42.0131,40000.0
2014-11-24 09:50:00,58.65,58.82,58.65,58.8,23400.0,42.0131,42.1349,42.0131,42.1206,23400.0
2014-11-24 09:55:00,58.78,58.79,58.67,58.73,18100.0,42.1063,42.1134,42.0275,42.0704,18100.0
2014-11-24 10:00:00,58.73,58.82,58.72,58.75,34800.0,42.0704,42.1349,42.0633,42.0848,34800.0
2014-11-24 10:05:00,58.75,58.79,58.62,58.64,150100.0,42.0848,42.1134,41.9916,42.006,150100.0
2014-11-24 10:10:00,58.64,58.88,58.63,58.87,34900.0,42.006,42.1779,41.9988,42.1707,34900.0
2014-11-24 10:15:00,58.87,58.9,58.78,58.79,17500.0,42.1707,42.1922,42.1063,42.1134,17500.0
2014-11-24 10:20:00,58.79,58.85,58.76,58.82,20800.0,42.1134,42.1564,42.0919,42.1349,20800.0
2014-11-24 10:25:00,58.83,58.86,58.77,58.82,14800.0,42.1421,42.1636,42.0991,42.1349,14800.0
2014-11-24 10:30:00,58.82,58.89,58.78,58.89,28300.0,42.1349,42.1851,42.1063,42.1851,28300.0
2014-11-24 10:35:00,58.9,58.91,58.78,58.78,37200.0,42.1922,42.1994,42.1063,42.1063,37200.0
2014-11-24 10:40:00,58.79,58.88,58.78,58.88,28800.0,42.1134,42.1779,42.1063,42.1779,28800.0
2014-11-24 10:45:00,58.87,58.92,58.86,58.92,40700.0,42.1707,42.2066,42.1636,42.2066,40700.0
2014-11-24 10:50:00,58.93,58.95,58.86,58.88,26900.0,42.2137,42.228,42.1636,42.1779,26900.0
2014-11-24 10:55:00,58.87,58.93,58.87,58.87,37100.0,42.1707,42.2137,42.1707,42.1707,37100.0
2014-11-24 11:00:00,58.88,58.92,58.87,58.92,12300.0,42.1779,42.2066,42.1707,42.2066,12300.0
2014-11-24 11:05:00,58.92,58.94,58.88,58.91,43300.0,42.2066,42.2209,42.1779,42.1994,43300.0
2014-11-24 11:10:00,58.92,58.94,58.9,58.93,30200.0,42.2066,42.2209,42.1922,42.2137,30200.0
2014-11-24 11:15:00,58.93,58.95,58.91,58.93,28800.0,42.2137,42.228,42.1994,42.2137,28800.0
2014-11-24 11:20:00,58.93,58.95,58.89,58.89,42000.0,42.2137,42.228,42.1851,42.1851,42000.0
2014-11-24 11:25:00,58.89,58.91,58.87,58.91,25900.0,42.1851,42.1994,42.1707,42.1994,25900.0
2014-11-24 11:30:00,58.9,58.93,58.82,58.85,40500.0,42.1922,42.2137,42.1349,42.1564,40500.0
2014-11-24 11:35:00,58.84,58.88,58.83,58.85,24900.0,42.1492,42.1779,42.1421,42.1564,24900.0
2014-11-24 11:40:00,58.86,58.92,58.85,58.92,21700.0,42.1636,42.2066,42.1564,42.2066,21700.0
2014-11-24 11:45:00,58.92,58.94,58.88,58.9,20200.0,42.2066,42.2209,42.1779,42.1922,20200.0
2014-11-24 11:50:00,58.89,58.9,58.86,58.89,18700.0,42.1851,42.1922,42.1636,42.1851,18700.0
2014-11-24 11:55:00,58.9,58.92,58.87,58.88,16900.0,42.1922,42.2066,42.1707,42.1779,16900.0
2014-11-24 12:00:00,58.89,58.91,58.86,58.91,13200.0,42.1851,42.1994,42.1636,42.1994,13200.0
2014-11-24 12:05:00,58.91,58.91,58.86,58.88,15200.0,42.1994,42.1994,42.1636,42.1779,15200.0
2014-11-24 12:10:00,58.88,58.9,58.85,58.9,15200.0,42.1779,42.1922,42.1564,42.1922,15200.0
2014-11-24 12:15:00,58.89,58.9,58.87,58.89,8600.0,42.1851,42.1922,42.1707,42.1851,8600.0
2014-11-24 12:20:00,58.89,58.91,58.86,58.88,9100.0,42.1851,42.1994,42.1636,42.1779,9100.0
2014-11-24 12:25:00,58.89,58.9,58.85,58.88,34300.0,42.1851,42.1922,42.1564,42.1779,34300.0
2014-11-24 12:30:00,58.88,58.89,58.82,58.82,23900.0,42.1779,42.1851,42.1349,42.1349,23900.0
2014-11-24 12:35:00,58.82,58.89,58.82,58.89,21400.0,42.1349,42.1851,42.1349,42.1851,21400.0
2014-11-24 12:40:00,58.89,58.92,58.86,58.92,40200.0,42.1851,42.2066,42.1636,42.2066,40200.0
2014-11-24 12:45:00,58.91,58.95,58.89,58.94,25600.0,42.1994,42.228,42.1851,42.2209,25600.0
2014-11-24 12:50:00,58.94,58.95,58.88,58.93,55200.0,42.2209,42.228,42.1779,42.2137,55200.0
2014-11-24 12:55:00,58.92,58.97,58.92,58.96,31200.0,42.2066,42.2424,42.2066,42.2352,31200.0
2014-11-24 13:00:00,58.96,58.97,58.93,58.94,15300.0,42.2352,42.2424,42.2137,42.2209,15300.0
2014-11-24 13:05:00,58.94,58.95,58.89,58.89,13500.0,42.2209,42.228,42.1851,42.1851,13500.0
2014-11-24 13:10:00,58.89,58.9,58.86,58.86,9400.0,42.1851,42.1922,42.1636,42.1636,9400.0
2014-11-24 13:15:00,58.86,58.91,58.86,58.9,31700.0,42.1636,42.1994,42.1636,42.1922,31700.0
2014-11-24 13:20:00,58.9,58.92,58.88,58.88,20800.0,42.1922,42.2066,42.1779,42.1779,20800.0
2014-11-24 13:25:00,58.89,58.9,58.86,58.86,30400.0,42.1851,42.1922,42.1636,42.1636,30400.0
2014-11-24 13:30:00,58.87,58.87,58.79,58.8,24700.0,42.1707,42.1707,42.1134,42.1206,24700.0
2014-11-24 13:35:00,58.81,58.85,58.8,58.84,16600.0,42.1278,42.1564,42.1206,42.1492,16600.0
2014-11-24 13:40:00,58.85,58.87,58.79,58.8,24800.0,42.1564,42.1707,42.1134,42.1206,24800.0
2014-11-24 13:45:00,58.79,58.89,58.79,58.89,29100.0,42.1134,42.1851,42.1134,42.1851,29100.0
2014-11-24 13:50:00,58.89,58.89,58.85,58.86,16700.0,42.1851,42.1851,42.1564,42.1636,16700.0
2014-11-24 13:55:00,58.86,58.93,58.85,58.88,43000.0,42.1636,42.2137,42.1564,42.1779,43000.0
2014-11-24 14:00:00,58.89,58.95,58.86,58.94,18000.0,42.1851,42.228,42.1636,42.2209,18000.0
2014-11-24 14:05:00,58.94,58.96,58.92,58.96,22500.0,42.2209,42.2352,42.2066,42.2352,22500.0
2014-11-24 14:10:00,58.96,58.98,58.95,58.96,20300.0,42.2352,42.2495,42.228,42.2352,20300.0
2014-11-24 14:15:00,58.97,58.97,58.94,58.95,24900.0,42.2424,42.2424,42.2209,42.228,24900.0
2014-11-24 14:20:00,58.95,58.97,58.93,58.96,25100.0,42.228,42.2424,42.2137,42.2352,25100.0
2014-11-24 14:25:00,58.95,58.98,58.94,58.98,20800.0,42.228,42.2495,42.2209,42.2495,20800.0
2014-11-24 14:30:00,58.97,58.98,58.94,58.96,26200.0,42.2424,42.2495,42.2209,42.2352,26200.0
2014-11-24 14:35:00,58.96,58.99,58.94,58.98,37300.0,42.2352,42.2567,42.2209,42.2495,37300.0
2014-11-24 14:40:00,58.98,59.0,58.98,58.98,33300.0,42.2495,42.2639,42.2495,42.2495,33300.0
2014-11-24 14:45:00,58.99,59.0,58.98,59.0,18300.0,42.2567,42.2639,42.2495,42.2639,18300.0
2014-11-24 14:50:00,59.0,59.0,58.96,58.97,36900.0,42.2639,42.2639,42.2352,42.2424,36900.0
2014-11-24 14:55:00,58.97,58.98,58.92,58.93,21500.0,42.2424,42.2495,42.2066,42.2137,21500.0
2014-11-24 15:00:00,58.93,58.96,58.92,58.93,20600.0,42.2137,42.2352,42.2066,42.2137,20600.0
2014-11-24 15:05:00,58.92,58.92,58.87,58.89,36100.0,42.2066,42.2066,42.1707,42.1851,36100.0
2014-11-24 15:10:00,58.89,58.89,58.85,58.85,13500.0,42.1851,42.1851,42.1564,42.1564,13500.0
2014-11-24 15:15:00,58.86,58.87,58.78,58.78,53200.0,42.1636,42.1707,42.1063,42.1063,53200.0
2014-11-24 15:20:00,58.78,58.81,58.77,58.8,25700.0,42.1063,42.1278,42.0991,42.1206,25700.0
2014-11-24 15:25:00,58.81,58.84,58.79,58.82,40200.0,42.1278,42.1492,42.1134,42.1349,40200.0
2014-11-24 15:30:00,58.82,58.85,58.8,58.81,31900.0,42.1349,42.1564,42.1206,42.1278,31900.0
2014-11-24 15:35:00,58.82,58.86,58.8,58.85,48200.0,42.1349,42.1636,42.1206,42.1564,48200.0
2014-11-24 15:40:00,58.85,58.87,58.83,58.84,44700.0,42.1564,42.1707,42.1421,42.1492,44700.0
2014-11-24 15:45:00,58.84,58.87,58.82,58.84,79700.0,42.1492,42.1707,42.1349,42.1492,79700.0
2014-11-24 15:50:00,58.84,58.88,58.83,58.87,71900.0,42.1492,42.1779,42.1421,42.1707,71900.0
2014-11-24 15:55:00,58.87,58.92,58.83,58.88,160700.0,42.1707,42.2066,42.1421,42.1779,160700.0
2014-11-25 09:30:00,58.82,58.86,58.51,58.56,89600.0,42.1349,42.1636,41.9129,41.9487,89600.0
2014-11-25 09:35:00,58.56,58.62,58.5,58.52,40900.0,41.9487,41.9916,41.9057,41.92,40900.0
2014-11-25 09:40:00,58.52,58.52,58.27,58.28,72900.0,41.92,41.92,41.7409,41.7481,72900.0
2014-11-25 09:45:00,58.28,58.29,58.17,58.18,58900.0,41.7481,41.7553,41.6693,41.6765,58900.0
2014-11-25 09:50:00,58.19,58.23,58.16,58.18,56500.0,41.6836,41.7123,41.6621,41.6765,56500.0
2014-11-25 09:55:00,58.17,58.19,58.11,58.14,65500.0,41.6693,41.6836,41.6263,41.6478,65500.0
2014-11-25 10:00:00,58.12,58.18,58.1,58.16,47800.0,41.6335,41.6765,41.6192,41.6621,47800.0
2014-11-25 10:05:00,58.17,58.19,58.09,58.16,57700.0,41.6693,41.6836,41.612,41.6621,57700.0
2014-11-25 10:10:00,58.16,58.22,58.15,58.2,39600.0,41.6621,41.7051,41.655,41.6908,39600.0
2014-11-25 10:15:00,58.2,58.3,58.19,58.3,88900.0,41.6908,41.7624,41.6836,41.7624,88900.0
2014-11-25 10:20:00,58.3,58.4,58.29,58.39,59200.0,41.7624,41.8341,41.7553,41.8269,59200.0
2014-11-25 10:25:00,58.38,58.45,58.37,58.39,32400.0,41.8197,41.8699,41.8126,41.8269,32400.0
2014-11-25 10:30:00,58.39,58.57,58.37,58.56,555400.0,41.8269,41.9558,41.8126,41.9487,555400.0
2014-11-25 10:35:00,58.55,58.56,58.43,58.43,31600.0,41.9415,41.9487,41.8555,41.8555,31600.0
2014-11-25 10:40:00,58.43,58.5,58.38,58.48,481900.0,41.8555,41.9057,41.8197,41.8914,481900.0
2014-11-25 10:45:00,58.48,58.59,58.48,58.59,20400.0,41.8914,41.9702,41.8914,41.9702,20400.0
2014-11-25 10:50:00,58.59,58.66,58.54,58.54,19700.0,41.9702,42.0203,41.9343,41.9343,19700.0
2014-11-25 10:55:00,58.55,58.57,58.5,58.51,24800.0,41.9415,41.9558,41.9057,41.9129,24800.0
2014-11-25 11:00:00,58.51,58.57,58.49,58.51,47900.0,41.9129,41.9558,41.8985,41.9129,47900.0
2014-11-25 11:05:00,58.51,58.52,58.42,58.43,24600.0,41.9129,41.92,41.8484,41.8555,24600.0
2014-11-25 11:10:00,58.43,58.45,58.42,58.45,26100.0,41.8555,41.8699,41.8484,41.8699,26100.0
2014-11-25 11:15:00,58.44,58.44,58.37,58.4,45600.0,41.8627,41.8627,41.8126,41.8341,45600.0
2014-11-25 11:20:00,58.4,58.41,58.37,58.38,16400.0,41.8341,41.8412,41.8126,41.8197,16400.0
2014-11-25 11:25:00,58.38,58.42,58.34,58.39,33100.0,41.8197,41.8484,41.7911,41.8269,33100.0
2014-11-25 11:30:00,58.39,58.45,58.38,58.43,33500.0,41.8269,41.8699,41.8197,41.8555,33500.0
2014-11-25 11:35:00,58.44,58.49,58.43,58.48,17000.0,41.8627,41.8985,41.8555,41.8914,17000.0
2014-11-25 11:40:00,58.48,58.51,58.47,58.49,24800.0,41.8914,41.9129,41.8842,41.8985,24800.0
2014-11-25 11:45:00,58.5,58.52,58.44,58.45,47800.0,41.9057,41.92,41.8627,41.8699,47800.0
2014-11-25 11:50:00,58.44,58.45,58.38,58.38,16900.0,41.8627,41.8699,41.8197,41.8197,16900.0
2014-11-25 11:55:00,58.39,58.39,58.31,58.32,18700.0,41.8269,41.8269,41.7696,41.7767,18700.0
2014-11-25 12:00:00,58.33,58.35,58.32,58.33,27300.0,41.7839,41.7982,41.7767,41.7839,27300.0
2014-11-25 12:05:00,58.34,58.34,58.31,58.33,14600.0,41.7911,41.7911,41.7696,41.7839,14600.0
2014-11-25 12:10:00,58.33,58.33,58.26,58.26,37200.0,41.7839,41.7839,41.7338,41.7338,37200.0
2014-11-25 12:15:00,58.26,58.26,58.21,58.21,33200.0,41.7338,41.7338,41.698,41.698,33200.0
2014-11-25 12:20:00,58.21,58.26,58.2,58.23,18500.0,41.698,41.7338,41.6908,41.7123,18500.0
2014-11-25 12:25:00,58.24,58.24,58.19,58.23,25600.0,41.7194,41.7194,41.6836,41.7123,25600.0
2014-11-25 12:30:00,58.23,58.28,58.23,58.28,17800.0,41.7123,41.7481,41.7123,41.7481,17800.0
2014-11-25 12:35:00,58.28,58.3,58.27,58.28,18800.0,41.7481,41.7624,41.7409,41.7481,18800.0
2014-11-25 12:40:00,58.28,58.36,58.27,58.36,39500.0,41.7481,41.8054,41.7409,41.8054,39500.0
2014-11-25 12:45:00,58.36,58.45,58.36,58.42,27400.0,41.8054,41.8699,41.8054,41.8484,27400.0
2014-11-25 12:50:00,58.42,58.47,58.41,58.46,24500.0,41.8484,41.8842,41.8412,41.877,24500.0
2014-11-25 12:55:00,58.45,58.5,58.45,58.48,20400.0,41.8699,41.9057,41.8699,41.8914,20400.0
2014-11-25 13:00:00,58.48,58.5,58.48,58.48,17100.0,41.8914,41.9057,41.8914,41.8914,17100.0
2014-11-25 13:05:00,58.48,58.51,58.46,58.51,35400.0,41.8914,41.9129,41.877,41.9129,35400.0
2014-11-25 13:10:00,58.5,58.52,58.44,58.44,26900.0,41.9057,41.92,41.8627,41.8627,26900.0
2014-11-25 13:15:00,58.45,58.48,58.44,58.45,18000.0,41.8699,41.8914,41.8627,41.8699,18000.0
2014-11-25 13:20:00,58.46,58.5,58.45,58.48,15600.0,41.877,41.9057,41.8699,41.8914,15600.0
2014-11-25 13:25:00,58.48,58.49,58.47,58.48,11800.0,41.8914,41.8985,41.8842,41.8914,11800.0
2014-11-25 13:30:00,58.48,58.52,58.47,58.52,14700.0,41.8914,41.92,41.8842,41.92,14700.0
2014-11-25 13:35:00,58.52,58.57,58.51,58.54,21000.0,41.92,41.9558,41.9129,41.9343,21000.0
2014-11-25 13:40:00,58.54,58.61,58.52,58.6,41200.0,41.9343,41.9845,41.92,41.9773,41200.0
2014-11-25 13:45:00,58.59,58.65,58.59,58.64,21600.0,41.9702,42.0131,41.9702,42.006,21600.0
2014-11-25 13:50:00,58.64,58.65,58.63,58.64,21200.0,42.006,42.0131,41.9988,42.006,21200.0
2014-11-25 13:55:00,58.65,58.65,58.62,58.62,28400.0,42.0131,42.0131,41.9916,41.9916,28400.0
2014-11-25 14:00:00,58.63,58.63,58.57,58.58,69900.0,41.9988,41.9988,41.9558,41.963,69900.0
2014-11-25 14:05:00,58.57,58.58,58.52,58.54,67300.0,41.9558,41.963,41.92,41.9343,67300.0
2014-11-25 14:10:00,58.55,58.56,58.52,58.55,19100.0,41.9415,41.9487,41.92,41.9415,19100.0
2014-11-25 14:15:00,58.54,58.56,58.5,58.5,19300.0,41.9343,41.9487,41.9057,41.9057,19300.0
2014-11-25 14:20:00,58.5,58.56,58.5,58.55,22000.0,41.9057,41.9487,41.9057,41.9415,22000.0
2014-11-25 14:25:00,58.55,58.56,58.53,58.55,28200.0,41.9415,41.9487,41.9272,41.9415,28200.0
2014-11-25 14:30:00,58.56,58.58,58.55,58.58,36200.0,41.9487,41.963,41.9415,41.963,36200.0
2014-11-25 14:35:00,58.58,58.59,58.57,58.59,30200.0,41.963,41.9702,41.9558,41.9702,30200.0
2014-11-25 14:40:00,58.59,58.6,58.55,58.55,38200.0,41.9702,41.9773,41.9415,41.9415,38200.0
2014-11-25 14:45:00,58.55,58.57,58.53,58.57,25600.0,41.9415,41.9558,41.9272,41.9558,25600.0
2014-11-25 14:50:00,58.57,58.6,58.56,58.59,32100.0,41.9558,41.9773,41.9487,41.9702,32100.0
2014-11-25 14:55:00,58.59,58.59,58.56,58.57,25300.0,41.9702,41.9702,41.9487,41.9558,25300.0
2014-11-25 15:00:00,58.57,58.59,58.56,58.58,45400.0,41.9558,41.9702,41.9487,41.963,45400.0
2014-11-25 15:05:00,58.59,58.61,58.58,58.58,47800.0,41.9702,41.9845,41.963,41.963,47800.0
2014-11-25 15:10:00,58.59,58.61,58.58,58.61,18900.0,41.9702,41.9845,41.963,41.9845,18900.0
2014-11-25 15:15:00,58.61,58.64,58.6,58.64,38300.0,41.9845,42.006,41.9773,42.006,38300.0
2014-11-25 15:20:00,58.64,58.66,58.63,58.64,66000.0,42.006,42.0203,41.9988,42.006,66000.0
2014-11-25 15:25:00,58.64,58.68,58.63,58.64,43800.0,42.006,42.0346,41.9988,42.006,43800.0
2014-11-25 15:30:00,58.64,58.65,58.6,58.61,37100.0,42.006,42.0131,41.9773,41.9845,37100.0
2014-11-25 15:35:00,58.62,58.63,58.58,58.59,58500.0,41.9916,41.9988,41.963,41.9702,58500.0
2014-11-25 15:40:00,58.59,58.59,58.55,58.55,64800.0,41.9702,41.9702,41.9415,41.9415,64800.0
2014-11-25 15:45:00,58.54,58.56,58.52,58.53,125400.0,41.9343,41.9487,41.92,41.9272,125400.0
2014-11-25 15:50:00,58.54,58.58,58.52,58.53,149800.0,41.9343,41.963,41.92,41.9272,149800.0
2014-11-25 15:55:00,58.52,58.59,58.5,58.55,415100.0,41.92,41.9702,41.9057,41.9415,415100.0
2014-11-26 09:30:00,58.7,58.87,58.69,58.81,93300.0,42.049,42.1707,42.0418,42.1278,93300.0
2014-11-26 09:35:00,58.8,58.88,58.74,58.88,42400.0,42.1206,42.1779,42.0776,42.1779,42400.0
2014-11-26 09:40:00,58.88,58.9,58.76,58.83,43900.0,42.1779,42.1922,42.0919,42.1421,43900.0
2014-11-26 09:45:00,58.85,58.89,58.84,58.85,14900.0,42.1564,42.1851,42.1492,42.1564,14900.0
2014-11-26 09:50:00,58.85,58.9,58.84,58.88,22800.0,42.1564,42.1922,42.1492,42.1779,22800.0
2014-11-26 09:55:00,58.89,58.89,58.8,58.87,15000.0,42.1851,42.1851,42.1206,42.1707,15000.0
2014-11-26 10:00:00,58.88,58.88,58.75,58.82,36500.0,42.1779,42.1779,42.0848,42.1349,36500.0
2014-11-26 10:05:00,58.82,58.85,58.82,58.85,25300.0,42.1349,42.1564,42.1349,42.1564,25300.0
2014-11-26 10:10:00,58.84,58.85,58.77,58.78,25400.0,42.1492,42.1564,42.0991,42.1063,25400.0
2014-11-26 10:15:00,58.77,58.78,58.75,58.77,19200.0,42.0991,42.1063,42.0848,42.0991,19200.0
2014-11-26 10:20:00,58.77,58.8,58.75,58.76,24200.0,42.0991,42.1206,42.0848,42.0919,24200.0
2014-11-26 10:25:00,58.75,58.75,58.65,58.65,19600.0,42.0848,42.0848,42.0131,42.0131,19600.0
2014-11-26 10:30:00,58.66,58.67,58.59,58.62,26000.0,42.0203,42.0275,41.9702,41.9916,26000.0
2014-11-26 10:35:00,58.61,58.62,58.56,58.58,18100.0,41.9845,41.9916,41.9487,41.963,18100.0
2014-11-26 10:40:00,58.58,58.68,58.55,58.64,75500.0,41.963,42.0346,41.9415,42.006,75500.0
2014-11-26 10:45:00,58.65,58.65,58.58,58.59,17000.0,42.0131,42.0131,41.963,41.9702,17000.0
2014-11-26 10:50:00,58.58,58.62,58.56,58.6,24800.0,41.963,41.9916,41.9487,41.9773,24800.0
2014-11-26 10:55:00,58.61,58.62,58.57,58.6,26000.0,41.9845,41.9916,41.9558,41.9773,26000.0
2014-11-26 11:00:00,58.6,58.62,58.59,58.61,30700.0,41.9773,41.9916,41.9702,41.9845,30700.0
2014-11-26 11:05:00,58.62,58.66,58.58,58.62,59400.0,41.9916,42.0203,41.963,41.9916,59400.0
2014-11-26 11:10:00,58.63,58.66,58.56,58.57,55300.0,41.9988,42.0203,41.9487,41.9558,55300.0
2014-11-26 11:15:00,58.58,58.63,58.57,58.58,25200.0,41.963,41.9988,41.9558,41.963,25200.0
2014-11-26 11:20:00,58.58,58.58,58.55,58.57,24500.0,41.963,41.963,41.9415,41.9558,24500.0
2014-11-26 11:25:00,58.56,58.59,58.56,58.58,23800.0,41.9487,41.9702,41.9487,41.963,23800.0
2014-11-26 11:30:00,58.58,58.6,58.43,58.45,145800.0,41.963,41.9773,41.8555,41.8699,145800.0
2014-11-26 11:35:00,58.44,58.47,58.36,58.39,132600.0,41.8627,41.8842,41.8054,41.8269,132600.0
2014-11-26 11:40:00,58.39,58.54,58.39,58.54,65600.0,41.8269,41.9343,41.8269,41.9343,65600.0
2014-11-26 11:45:00,58.54,58.66,58.53,58.65,39100.0,41.9343,42.0203,41.9272,42.0131,39100.0
2014-11-26 11:50:00,58.65,58.66,58.55,58.59,44300.0,42.0131,42.0203,41.9415,41.9702,44300.0
2014-11-26 11:55:00,58.6,58.64,58.6,58.64,20800.0,41.9773,42.006,41.9773,42.006,20800.0
2014-11-26 12:00:00,58.64,58.68,58.62,58.68,14800.0,42.006,42.0346,41.9916,42.0346,14800.0
2014-11-26 12:05:00,58.68,58.73,58.66,58.66,17100.0,42.0346,42.0704,42.0203,42.0203,17100.0
2014-11-26 12:10:00,58.67,58.69,58.64,58.69,21700.0,42.0275,42.0418,42.006,42.0418,21700.0
2014-11-26 12:15:00,58.68,58.68,58.63,58.67,14000.0,42.0346,42.0346,41.9988,42.0275,14000.0
2014-11-26 12:20:00,58.67,58.67,58.61,58.61,33600.0,42.0275,42.0275,41.9845,41.9845,33600.0
2014-11-26 12:25:00,58.61,58.62,58.58,58.62,17200.0,41.9845,41.9916,41.963,41.9916,17200.0
2014-11-26 12:30:00,58.63,58.68,58.63,58.66,8600.0,41.9988,42.0346,41.9988,42.0203,8600.0
2014-11-26 12:35:00,58.65,58.66,58.61,58.63,9200.0,42.0131,42.0203,41.9845,41.9988,9200.0
2014-11-26 12:40:00,58.64,58.67,58.63,58.67,11300.0,42.006,42.0275,41.9988,42.0275,11300.0
2014-11-26 12:45:00,58.67,58.68,58.62,58.63,10900.0,42.0275,42.0346,41.9916,41.9988,10900.0
2014-11-26 12:50:00,58.63,58.63,58.55,58.58,22600.0,41.9988,41.9988,41.9415,41.963,22600.0
2014-11-26 12:55:00,58.57,58.59,58.54,58.55,31500.0,41.9558,41.9702,41.9343,41.9415,31500.0
2014-11-26 13:00:00,58.55,58.57,58.53,58.53,13900.0,41.9415,41.9558,41.9272,41.9272,13900.0
2014-11-26 13:05:00,58.53,58.58,58.53,58.55,17600.0,41.9272,41.963,41.9272,41.9415,17600.0
2014-11-26 13:10:00,58.54,58.59,58.54,58.56,13600.0,41.9343,41.9702,41.9343,41.9487,13600.0
2014-11-26 13:15:00,58.56,58.57,58.51,58.52,16800.0,41.9487,41.9558,41.9129,41.92,16800.0
2014-11-26 13:20:00,58.52,58.56,58.51,58.54,11900.0,41.92,41.9487,41.9129,41.9343,11900.0
2014-11-26 13:25:00,58.53,58.54,58.51,58.52,11200.0,41.9272,41.9343,41.9129,41.92,11200.0
2014-11-26 13:30:00,58.52,58.57,58.52,58.54,18500.0,41.92,41.9558,41.92,41.9343,18500.0
2014-11-26 13:35:00,58.55,58.6,58.54,58.59,19600.0,41.9415,41.9773,41.9343,41.9702,19600.0
2014-11-26 13:40:00,58.58,58.61,58.58,58.6,10300.0,41.963,41.9845,41.963,41.9773,10300.0
2014-11-26 13:45:00,58.61,58.66,58.6,58.65,11300.0,41.9845,42.0203,41.9773,42.0131,11300.0
2014-11-26 13:50:00,58.65,58.66,58.63,58.65,27700.0,42.0131,42.0203,41.9988,42.0131,27700.0
2014-11-26 13:55:00,58.65,58.65,58.63,58.65,10300.0,42.0131,42.0131,41.9988,42.0131,10300.0
2014-11-26 14:00:00,58.64,58.65,58.63,58.64,12800.0,42.006,42.0131,41.9988,42.006,12800.0
2014-11-26 14:05:00,58.64,58.66,58.63,58.63,22300.0,42.006,42.0203,41.9988,41.9988,22300.0
2014-11-26 14:10:00,58.64,58.66,58.62,58.64,23400.0,42.006,42.0203,41.9916,42.006,23400.0
2014-11-26 14:15:00,58.66,58.68,58.64,58.68,15700.0,42.0203,42.0346,42.006,42.0346,15700.0
2014-11-26 14:20:00,58.67,58.68,58.61,58.63,33100.0,42.0275,42.0346,41.9845,41.9988,33100.0
2014-11-26 14:25:00,58.62,58.63,58.59,58.59,12800.0,41.9916,41.9988,41.9702,41.9702,12800.0
2014-11-26 14:30:00,58.59,58.59,58.58,58.58,12000.0,41.9702,41.9702,41.963,41.963,12000.0
2014-11-26 14:35:00,58.58,58.58,58.53,58.54,44600.0,41.963,41.963,41.9272,41.9343,44600.0
2014-11-26 14:40:00,58.55,58.58,58.54,58.54,92600.0,41.9415,41.963,41.9343,41.9343,92600.0
2014-11-26 14:45:00,58.54,58.55,58.54,58.55,12000.0,41.9343,41.9415,41.9343,41.9415,12000.0
2014-11-26 14:50:00,58.54,58.6,58.54,58.6,35100.0,41.9343,41.9773,41.9343,41.9773,35100.0
2014-11-26 14:55:00,58.59,58.61,58.59,58.6,34600.0,41.9702,41.9845,41.9702,41.9773,34600.0
2014-11-26 15:00:00,58.6,58.66,58.59,58.64,25100.0,41.9773,42.0203,41.9702,42.006,25100.0
2014-11-26 15:05:00,58.63,58.67,58.6,58.61,27500.0,41.9988,42.0275,41.9773,41.9845,27500.0
2014-11-26 15:10:00,58.61,58.63,58.59,58.59,46800.0,41.9845,41.9988,41.9702,41.9702,46800.0
2014-11-26 15:15:00,58.59,58.63,58.59,58.61,41700.0,41.9702,41.9988,41.9702,41.9845,41700.0
2014-11-26 15:20:00,58.6,58.66,58.59,58.63,83900.0,41.9773,42.0203,41.9702,41.9988,83900.0
2014-11-26 15:25:00,58.64,58.68,58.63,58.66,28000.0,42.006,42.0346,41.9988,42.0203,28000.0
2014-11-26 15:30:00,58.67,58.74,58.67,58.73,36000.0,42.0275,42.0776,42.0275,42.0704,36000.0
2014-11-26 15:35:00,58.73,58.76,58.71,58.76,29100.0,42.0704,42.0919,42.0561,42.0919,29100.0
2014-11-26 15:40:00,58.76,58.81,58.75,58.8,68400.0,42.0919,42.1278,42.0848,42.1206,68400.0
2014-11-26 15:45:00,58.8,58.81,58.78,58.8,74900.0,42.1206,42.1278,42.1063,42.1206,74900.0
2014-11-26 15:50:00,58.8,58.81,58.79,58.8,98700.0,42.1206,42.1278,42.1134,42.1206,98700.0
2014-11-26 15:55:00,58.81,58.9,58.8,58.86,299500.0,42.1278,42.1922,42.1206,42.1636,299500.0
2014-11-28 09:30:00,58.79,59.37,58.79,59.36,169300.0,42.1134,42.5289,42.1134,42.5217,169300.0
2014-11-28 09:35:00,59.35,59.37,59.25,59.34,61300.0,42.5146,42.5289,42.4429,42.5074,61300.0
2014-11-28 09:40:00,59.35,59.49,59.14,59.46,77900.0,42.5146,42.6149,42.3641,42.5934,77900.0
2014-11-28 09:45:00,59.45,59.62,59.45,59.53,76200.0,42.5862,42.708,42.5862,42.6435,76200.0
2014-11-28 09:50:00,59.52,59.53,59.46,59.51,24000.0,42.6364,42.6435,42.5934,42.6292,24000.0
2014-11-28 09:55:00,59.5,59.6,59.47,59.6,40700.0,42.622,42.6937,42.6005,42.6937,40700.0
2014-11-28 10:00:00,59.59,59.7,59.57,59.65,35100.0,42.6865,42.7653,42.6722,42.7295,35100.0
2014-11-28 10:05:00,59.65,59.66,59.62,59.64,24600.0,42.7295,42.7366,42.708,42.7223,24600.0
2014-11-28 10:10:00,59.64,59.65,59.59,59.59,31800.0,42.7223,42.7295,42.6865,42.6865,31800.0
2014-11-28 10:15:00,59.59,59.59,59.54,59.56,30700.0,42.6865,42.6865,42.6507,42.665,30700.0
2014-11-28 10:20:00,59.56,59.59,59.55,59.58,23200.0,42.665,42.6865,42.6578,42.6793,23200.0
2014-11-28 10:25:00,59.57,59.57,59.53,59.54,60500.0,42.6722,42.6722,42.6435,42.6507,60500.0
2014-11-28 10:30:00,59.54,59.55,59.42,59.5,45400.0,42.6507,42.6578,42.5647,42.622,45400.0
2014-11-28 10:35:00,59.5,59.52,59.47,59.49,69100.0,42.622,42.6364,42.6005,42.6149,69100.0
2014-11-28 10:40:00,59.49,59.65,59.45,59.49,54200.0,42.6149,42.7295,42.5862,42.6149,54200.0
2014-11-28 10:45:00,59.49,59.66,59.48,59.61,35400.0,42.6149,42.7366,42.6077,42.7008,35400.0
2014-11-28 10:50:00,59.61,59.64,59.58,59.61,46300.0,42.7008,42.7223,42.6793,42.7008,46300.0
2014-11-28 10:55:00,59.6,59.61,59.59,59.6,40000.0,42.6937,42.7008,42.6865,42.6937,40000.0
2014-11-28 11:00:00,59.6,59.71,59.6,59.71,40000.0,42.6937,42.7725,42.6937,42.7725,40000.0
2014-11-28 11:05:00,59.71,59.72,59.57,59.57,29600.0,42.7725,42.7796,42.6722,42.6722,29600.0
2014-11-28 11:10:00,59.56,59.56,59.46,59.48,18200.0,42.665,42.665,42.5934,42.6077,18200.0
2014-11-28 11:15:00,59.48,59.48,59.41,59.43,19700.0,42.6077,42.6077,42.5576,42.5719,19700.0
2014-11-28 11:20:00,59.42,59.45,59.36,59.41,32200.0,42.5647,42.5862,42.5217,42.5576,32200.0
2014-11-28 11:25:00,59.4,59.4,59.27,59.28,18600.0,42.5504,42.5504,42.4573,42.4644,18600.0
2014-11-28 11:30:00,59.28,59.32,59.21,59.24,52300.0,42.4644,42.4931,42.4143,42.4358,52300.0
2014-11-28 11:35:00,59.24,59.32,59.21,59.3,231800.0,42.4358,42.4931,42.4143,42.4788,231800.0
2014-11-28 11:40:00,59.29,59.31,59.2,59.23,26300.0,42.4716,42.4859,42.4071,42.4286,26300.0
2014-11-28 11:45:00,59.22,59.22,59.14,59.15,17400.0,42.4215,42.4215,42.3641,42.3713,17400.0
2014-11-28 11:50:00,59.16,59.16,59.07,59.13,112600.0,42.3785,42.3785,42.314,42.357,112600.0
2014-11-28 11:55:00,59.13,59.15,59.1,59.11,33100.0,42.357,42.3713,42.3355,42.3427,33100.0
2014-11-28 12:00:00,59.11,59.11,59.04,59.08,35100.0,42.3427,42.3427,42.2925,42.3212,35100.0
2014-11-28 12:05:00,59.08,59.13,59.06,59.07,15900.0,42.3212,42.357,42.3068,42.314,15900.0
2014-11-28 12:10:00,59.06,59.11,59.05,59.11,57900.0,42.3068,42.3427,42.2997,42.3427,57900.0
2014-11-28 12:15:00,59.11,59.14,59.04,59.05,16100.0,42.3427,42.3641,42.2925,42.2997,16100.0
2014-11-28 12:20:00,59.05,59.12,59.04,59.08,26000.0,42.2997,42.3498,42.2925,42.3212,26000.0
2014-11-28 12:25:00,59.07,59.12,59.04,59.07,49900.0,42.314,42.3498,42.2925,42.314,49900.0
2014-11-28 12:30:00,59.06,59.07,59.01,59.03,31300.0,42.3068,42.314,42.271,42.2853,31300.0
2014-11-28 12:35:00,59.04,59.06,59.0,59.0,32800.0,42.2925,42.3068,42.2639,42.2639,32800.0
2014-11-28 12:40:00,59.01,59.05,58.93,58.94,87200.0,42.271,42.2997,42.2137,42.2209,87200.0
2014-11-28 12:45:00,58.94,58.94,58.86,58.88,130900.0,42.2209,42.2209,42.1636,42.1779,130900.0
2014-11-28 12:50:00,58.88,58.95,58.87,58.94,121800.0,42.1779,42.228,42.1707,42.2209,121800.0
2014-11-28 12:55:00,58.94,59.08,58.89,59.07,172700.0,42.2209,42.3212,42.1851,42.314,172700.0
2014-12-01 09:30:00,59.21,59.39,58.85,59.39,203200.0,42.4143,42.5432,42.1564,42.5432,203200.0
2014-12-01 09:35:00,59.34,59.49,59.22,59.42,83200.0,42.5074,42.6149,42.4215,42.5647,83200.0
2014-12-01 09:40:00,59.4,59.45,59.25,59.34,66800.0,42.5504,42.5862,42.4429,42.5074,66800.0
2014-12-01 09:45:00,59.33,59.49,59.3,59.41,70200.0,42.5002,42.6149,42.4788,42.5576,70200.0
2014-12-01 09:50:00,59.39,59.73,59.34,59.67,171700.0,42.5432,42.7868,42.5074,42.7438,171700.0
2014-12-01 09:55:00,59.65,59.68,59.53,59.59,112900.0,42.7295,42.751,42.6435,42.6865,112900.0
2014-12-01 10:00:00,59.59,59.79,59.58,59.78,84400.0,42.6865,42.8298,42.6793,42.8226,84400.0
2014-12-01 10:05:00,59.78,59.96,59.75,59.93,120600.0,42.8226,42.9515,42.8011,42.9301,120600.0
2014-12-01 10:10:00,59.92,60.06,59.88,60.03,211900.0,42.9229,43.0232,42.8942,43.0017,211900.0
2014-12-01 10:15:00,60.04,60.25,59.97,60.14,107600.0,43.0088,43.1593,42.9587,43.0805,107600.0
2014-12-01 10:20:00,60.14,60.3,60.1,60.27,91000.0,43.0805,43.1951,43.0518,43.1736,91000.0
2014-12-01 10:25:00,60.26,60.43,60.16,60.16,143800.0,43.1664,43.2882,43.0948,43.0948,143800.0
2014-12-01 10:30:00,60.16,60.18,60.11,60.16,47400.0,43.0948,43.1091,43.059,43.0948,47400.0
2014-12-01 10:35:00,60.16,60.18,60.11,60.14,62700.0,43.0948,43.1091,43.059,43.0805,62700.0
2014-12-01 10:40:00,60.13,60.14,59.97,60.08,70500.0,43.0733,43.0805,42.9587,43.0375,70500.0
2014-12-01 10:45:00,60.08,60.08,59.99,60.05,65700.0,43.0375,43.0375,42.973,43.016,65700.0
2014-12-01 10:50:00,60.05,60.11,59.99,60.07,73500.0,43.016,43.059,42.973,43.0303,73500.0
2014-12-01 10:55:00,60.06,60.07,59.94,59.98,77800.0,43.0232,43.0303,42.9372,42.9659,77800.0
2014-12-01 11:00:00,59.97,60.1,59.96,60.08,76100.0,42.9587,43.0518,42.9515,43.0375,76100.0
2014-12-01 11:05:00,60.08,60.12,60.01,60.08,67000.0,43.0375,43.0662,42.9874,43.0375,67000.0
2014-12-01 11:10:00,60.08,60.1,60.02,60.02,67100.0,43.0375,43.0518,42.9945,42.9945,67100.0
2014-12-01 11:15:00,60.01,60.03,59.86,59.88,134700.0,42.9874,43.0017,42.8799,42.8942,134700.0
2014-12-01 11:20:00,59.89,59.93,59.83,59.87,72800.0,42.9014,42.9301,42.8584,42.8871,72800.0
2014-12-01 11:25:00,59.87,59.89,59.79,59.84,80600.0,42.8871,42.9014,42.8298,42.8656,80600.0
2014-12-01 11:30:00,59.85,59.93,59.85,59.86,123900.0,42.8727,42.9301,42.8727,42.8799,123900.0
2014-12-01 11:35:00,59.86,59.86,59.71,59.71,89500.0,42.8799,42.8799,42.7725,42.7725,89500.0
2014-12-01 11:40:00,59.71,59.79,59.67,59.72,43600.0,42.7725,42.8298,42.7438,42.7796,43600.0
2014-12-01 11:45:00,59.72,59.73,59.63,59.67,34800.0,42.7796,42.7868,42.7151,42.7438,34800.0
2014-12-01 11:50:00,59.66,59.66,59.52,59.53,25500.0,42.7366,42.7366,42.6364,42.6435,25500.0
2014-12-01 11:55:00,59.52,59.54,59.47,59.53,80100.0,42.6364,42.6507,42.6005,42.6435,80100.0
2014-12-01 12:00:00,59.54,59.6,59.52,59.53,35800.0,42.6507,42.6937,42.6364,42.6435,35800.0
2014-12-01 12:05:00,59.53,59.55,59.5,59.51,37900.0,42.6435,42.6578,42.622,42.6292,37900.0
2014-12-01 12:10:00,59.52,59.55,59.48,59.54,38700.0,42.6364,42.6578,42.6077,42.6507,38700.0
2014-12-01 12:15:00,59.54,59.58,59.45,59.46,39000.0,42.6507,42.6793,42.5862,42.5934,39000.0
2014-12-01 12:20:00,59.46,59.47,59.37,59.42,67600.0,42.5934,42.6005,42.5289,42.5647,67600.0
2014-12-01 12:25:00,59.42,59.42,59.3,59.31,42500.0,42.5647,42.5647,42.4788,42.4859,42500.0
2014-12-01 12:30:00,59.33,59.38,59.32,59.33,27300.0,42.5002,42.5361,42.4931,42.5002,27300.0
2014-12-01 12:35:00,59.32,59.34,59.29,59.33,40000.0,42.4931,42.5074,42.4716,42.5002,40000.0
2014-12-01 12:40:00,59.32,59.39,59.31,59.38,38100.0,42.4931,42.5432,42.4859,42.5361,38100.0
2014-12-01 12:45:00,59.38,59.39,59.32,59.34,34700.0,42.5361,42.5432,42.4931,42.5074,34700.0
2014-12-01 12:50:00,59.34,59.35,59.24,59.25,30900.0,42.5074,42.5146,42.4358,42.4429,30900.0
2014-12-01 12:55:00,59.26,59.3,59.25,59.26,26600.0,42.4501,42.4788,42.4429,42.4501,26600.0
2014-12-01 13:00:00,59.27,59.36,59.26,59.35,42500.0,42.4573,42.5217,42.4501,42.5146,42500.0
2014-12-01 13:05:00,59.35,59.38,59.34,59.35,67000.0,42.5146,42.5361,42.5074,42.5146,67000.0
2014-12-01 13:10:00,59.35,59.39,59.34,59.36,37900.0,42.5146,42.5432,42.5074,42.5217,37900.0
2014-12-01 13:15:00,59.36,59.38,59.34,59.37,32500.0,42.5217,42.5361,42.5074,42.5289,32500.0
2014-12-01 13:20:00,59.37,59.48,59.36,59.46,37900.0,42.5289,42.6077,42.5217,42.5934,37900.0
2014-12-01 13:25:00,59.45,59.49,59.43,59.48,31600.0,42.5862,42.6149,42.5719,42.6077,31600.0
2014-12-01 13:30:00,59.49,59.58,59.47,59.58,81600.0,42.6149,42.6793,42.6005,42.6793,81600.0
2014-12-01 13:35:00,59.58,59.62,59.53,59.6,30700.0,42.6793,42.708,42.6435,42.6937,30700.0
2014-12-01 13:40:00,59.6,59.61,59.51,59.54,25100.0,42.6937,42.7008,42.6292,42.6507,25100.0
2014-12-01 13:45:00,59.53,59.6,59.53,59.53,21800.0,42.6435,42.6937,42.6435,42.6435,21800.0
2014-12-01 13:50:00,59.53,59.54,59.39,59.41,25600.0,42.6435,42.6507,42.5432,42.5576,25600.0
2014-12-01 13:55:00,59.4,59.42,59.37,59.38,34800.0,42.5504,42.5647,42.5289,42.5361,34800.0
2014-12-01 14:00:00,59.38,59.4,59.37,59.38,29900.0,42.5361,42.5504,42.5289,42.5361,29900.0
2014-12-01 14:05:00,59.37,59.38,59.32,59.38,64500.0,42.5289,42.5361,42.4931,42.5361,64500.0
2014-12-01 14:10:00,59.38,59.38,59.31,59.34,17300.0,42.5361,42.5361,42.4859,42.5074,17300.0
2014-12-01 14:15:00,59.34,59.34,59.27,59.27,13000.0,42.5074,42.5074,42.4573,42.4573,13000.0
2014-12-01 14:20:00,59.27,59.28,59.22,59.22,27100.0,42.4573,42.4644,42.4215,42.4215,27100.0
2014-12-01 14:25:00,59.23,59.27,59.2,59.2,27600.0,42.4286,42.4573,42.4071,42.4071,27600.0
2014-12-01 14:30:00,59.2,59.22,59.17,59.21,27400.0,42.4071,42.4215,42.3856,42.4143,27400.0
2014-12-01 14:35:00,59.21,59.23,59.15,59.2,34900.0,42.4143,42.4286,42.3713,42.4071,34900.0
2014-12-01 14:40:00,59.2,59.21,59.1,59.15,35500.0,42.4071,42.4143,42.3355,42.3713,35500.0
2014-12-01 14:45:00,59.14,59.16,59.1,59.12,21700.0,42.3641,42.3785,42.3355,42.3498,21700.0
2014-12-01 14:50:00,59.12,59.19,59.11,59.18,40800.0,42.3498,42.4,42.3427,42.3928,40800.0
2014-12-01 14:55:00,59.19,59.23,59.18,59.22,52300.0,42.4,42.4286,42.3928,42.4215,52300.0
2014-12-01 15:00:00,59.22,59.24,59.18,59.2,67800.0,42.4215,42.4358,42.3928,42.4071,67800.0
2014-12-01 15:05:00,59.2,59.2,59.14,59.15,46700.0,42.4071,42.4071,42.3641,42.3713,46700.0
2014-12-01 15:10:00,59.15,59.18,59.13,59.15,63900.0,42.3713,42.3928,42.357,42.3713,63900.0
2014-12-01 15:15:00,59.16,59.21,59.16,59.17,50300.0,42.3785,42.4143,42.3785,42.3856,50300.0
2014-12-01 15:20:00,59.17,59.27,59.16,59.26,41700.0,42.3856,42.4573,42.3785,42.4501,41700.0
2014-12-01 15:25:00,59.25,59.3,59.19,59.21,70100.0,42.4429,42.4788,42.4,42.4143,70100.0
2014-12-01 15:30:00,59.21,59.22,59.16,59.17,67500.0,42.4143,42.4215,42.3785,42.3856,67500.0
2014-12-01 15:35:00,59.18,59.19,59.1,59.12,74600.0,42.3928,42.4,42.3355,42.3498,74600.0
2014-12-01 15:40:00,59.12,59.17,59.1,59.11,59000.0,42.3498,42.3856,42.3355,42.3427,59000.0
2014-12-01 15:45:00,59.11,59.14,59.08,59.08,141100.0,42.3427,42.3641,42.3212,42.3212,141100.0
2014-12-01 15:50:00,59.09,59.14,59.03,59.12,231900.0,42.3283,42.3641,42.2853,42.3498,231900.0
2014-12-01 15:55:00,59.12,59.14,59.03,59.06,182700.0,42.3498,42.3641,42.2853,42.3068,182700.0
2014-12-02 09:30:00,59.18,59.51,59.14,59.32,145000.0,42.3928,42.6292,42.3641,42.4931,145000.0
2014-12-02 09:35:00,59.3,59.31,59.06,59.1,46400.0,42.4788,42.4859,42.3068,42.3355,46400.0
2014-12-02 09:40:00,59.1,59.19,59.05,59.08,41800.0,42.3355,42.4,42.2997,42.3212,41800.0
2014-12-02 09:45:00,59.09,59.14,59.02,59.14,71800.0,42.3283,42.3641,42.2782,42.3641,71800.0
2014-12-02 09:50:00,59.15,59.19,59.05,59.1,49900.0,42.3713,42.4,42.2997,42.3355,49900.0
2014-12-02 09:55:00,59.11,59.16,59.03,59.11,22900.0,42.3427,42.3785,42.2853,42.3427,22900.0
2014-12-02 10:00:00,59.09,59.15,59.01,59.12,56000.0,42.3283,42.3713,42.271,42.3498,56000.0
2014-12-02 10:05:00,59.12,59.29,59.11,59.2,82900.0,42.3498,42.4716,42.3427,42.4071,82900.0
2014-12-02 10:10:00,59.19,59.26,59.18,59.24,38000.0,42.4,42.4501,42.3928,42.4358,38000.0
2014-12-02 10:15:00,59.25,59.4,59.25,59.39,50800.0,42.4429,42.5504,42.4429,42.5432,50800.0
2014-12-02 10:20:00,59.38,59.45,59.31,59.31,30900.0,42.5361,42.5862,42.4859,42.4859,30900.0
2014-12-02 10:25:00,59.32,59.38,59.26,59.26,46400.0,42.4931,42.5361,42.4501,42.4501,46400.0
2014-12-02 10:30:00,59.26,59.32,59.19,59.2,114700.0,42.4501,42.4931,42.4,42.4071,114700.0
2014-12-02 10:35:00,59.2,59.2,59.05,59.09,42000.0,42.4071,42.4071,42.2997,42.3283,42000.0
2014-12-02 10:40:00,59.09,59.17,59.09,59.13,37500.0,42.3283,42.3856,42.3283,42.357,37500.0
2014-12-02 10:45:00,59.13,59.15,59.09,59.09,19100.0,42.357,42.3713,42.3283,42.3283,19100.0
2014-12-02 10:50:00,59.08,59.1,59.01,59.02,56900.0,42.3212,42.3355,42.271,42.2782,56900.0
2014-12-02 10:55:00,59.01,59.07,58.94,58.98,54200.0,42.271,42.314,42.2209,42.2495,54200.0
2014-12-02 11:00:00,58.98,59.1,58.98,59.04,35000.0,42.2495,42.3355,42.2495,42.2925,35000.0
2014-12-02 11:05:00,59.03,59.03,58.87,58.92,45900.0,42.2853,42.2853,42.1707,42.2066,45900.0
2014-12-02 11:10:00,58.92,59.09,58.91,59.08,27500.0,42.2066,42.3283,42.1994,42.3212,27500.0
2014-12-02 11:15:00,59.07,59.11,59.03,59.1,19600.0,42.314,42.3427,42.2853,42.3355,19600.0
2014-12-02 11:20:00,59.11,59.13,59.06,59.11,21100.0,42.3427,42.357,42.3068,42.3427,21100.0
2014-12-02 11:25:00,59.12,59.14,59.04,59.07,32100.0,42.3498,42.3641,42.2925,42.314,32100.0
2014-12-02 11:30:00,59.08,59.16,59.07,59.15,27200.0,42.3212,42.3785,42.314,42.3713,27200.0
2014-12-02 11:35:00,59.14,59.15,59.09,59.14,28800.0,42.3641,42.3713,42.3283,42.3641,28800.0
2014-12-02 11:40:00,59.13,59.16,59.11,59.12,47700.0,42.357,42.3785,42.3427,42.3498,47700.0
2014-12-02 11:45:00,59.12,59.13,59.02,59.08,35400.0,42.3498,42.357,42.2782,42.3212,35400.0
2014-12-02 11:50:00,59.09,59.09,59.02,59.03,22400.0,42.3283,42.3283,42.2782,42.2853,22400.0
2014-12-02 11:55:00,59.03,59.12,59.02,59.12,18600.0,42.2853,42.3498,42.2782,42.3498,18600.0
2014-12-02 12:00:00,59.12,59.13,59.05,59.08,22300.0,42.3498,42.357,42.2997,42.3212,22300.0
2014-12-02 12:05:00,59.07,59.15,59.07,59.1,32200.0,42.314,42.3713,42.314,42.3355,32200.0
2014-12-02 12:10:00,59.09,59.12,59.07,59.07,17200.0,42.3283,42.3498,42.314,42.314,17200.0
2014-12-02 12:15:00,59.07,59.08,59.01,59.04,20800.0,42.314,42.3212,42.271,42.2925,20800.0
2014-12-02 12:20:00,59.04,59.11,59.01,59.01,18900.0,42.2925,42.3427,42.271,42.271,18900.0
2014-12-02 12:25:00,59.02,59.06,59.01,59.03,15700.0,42.2782,42.3068,42.271,42.2853,15700.0
2014-12-02 12:30:00,59.04,59.09,59.0,59.02,30500.0,42.2925,42.3283,42.2639,42.2782,30500.0
2014-12-02 12:35:00,59.02,59.07,59.01,59.06,22400.0,42.2782,42.314,42.271,42.3068,22400.0
2014-12-02 12:40:00,59.04,59.06,59.02,59.05,12600.0,42.2925,42.3068,42.2782,42.2997,12600.0
2014-12-02 12:45:00,59.05,59.08,59.03,59.03,35200.0,42.2997,42.3212,42.2853,42.2853,35200.0
2014-12-02 12:50:00,59.03,59.07,59.02,59.02,33200.0,42.2853,42.314,42.2782,42.2782,33200.0
2014-12-02 12:55:00,59.03,59.13,59.03,59.13,14900.0,42.2853,42.357,42.2853,42.357,14900.0
2014-12-02 13:00:00,59.13,59.22,59.12,59.21,12500.0,42.357,42.4215,42.3498,42.4143,12500.0
2014-12-02 13:05:00,59.22,59.24,59.18,59.24,26800.0,42.4215,42.4358,42.3928,42.4358,26800.0
2014-12-02 13:10:00,59.25,59.27,59.19,59.23,19100.0,42.4429,42.4573,42.4,42.4286,19100.0
2014-12-02 13:15:00,59.23,59.29,59.19,59.28,22400.0,42.4286,42.4716,42.4,42.4644,22400.0
2014-12-02 13:20:00,59.27,59.33,59.27,59.3,22500.0,42.4573,42.5002,42.4573,42.4788,22500.0
2014-12-02 13:25:00,59.3,59.4,59.3,59.4,30400.0,42.4788,42.5504,42.4788,42.5504,30400.0
2014-12-02 13:30:00,59.38,59.44,59.38,59.41,35600.0,42.5361,42.579,42.5361,42.5576,35600.0
2014-12-02 13:35:00,59.41,59.42,59.34,59.34,29900.0,42.5576,42.5647,42.5074,42.5074,29900.0
2014-12-02 13:40:00,59.34,59.37,59.27,59.3,35000.0,42.5074,42.5289,42.4573,42.4788,35000.0
2014-12-02 13:45:00,59.29,59.35,59.27,59.31,53200.0,42.4716,42.5146,42.4573,42.4859,53200.0
2014-12-02 13:50:00,59.35,59.37,59.29,59.33,72200.0,42.5146,42.5289,42.4716,42.5002,72200.0
2014-12-02 13:55:00,59.34,59.4,59.32,59.38,16100.0,42.5074,42.5504,42.4931,42.5361,16100.0
2014-12-02 14:00:00,59.39,59.42,59.34,59.36,68000.0,42.5432,42.5647,42.5074,42.5217,68000.0
2014-12-02 14:05:00,59.36,59.39,59.35,59.35,23100.0,42.5217,42.5432,42.5146,42.5146,23100.0
2014-12-02 14:10:00,59.35,59.42,59.35,59.4,27800.0,42.5146,42.5647,42.5146,42.5504,27800.0
2014-12-02 14:15:00,59.4,59.46,59.39,59.44,43200.0,42.5504,42.5934,42.5432,42.579,43200.0
2014-12-02 14:20:00,59.43,59.45,59.41,59.42,43300.0,42.5719,42.5862,42.5576,42.5647,43300.0
2014-12-02 14:25:00,59.41,59.44,59.4,59.41,27300.0,42.5576,42.579,42.5504,42.5576,27300.0
2014-12-02 14:30:00,59.41,59.42,59.35,59.41,81600.0,42.5576,42.5647,42.5146,42.5576,81600.0
2014-12-02 14:35:00,59.41,59.43,59.38,59.43,28700.0,42.5576,42.5719,42.5361,42.5719,28700.0
2014-12-02 14:40:00,59.42,59.43,59.39,59.42,37500.0,42.5647,42.5719,42.5432,42.5647,37500.0
2014-12-02 14:45:00,59.43,59.51,59.43,59.51,53700.0,42.5719,42.6292,42.5719,42.6292,53700.0
2014-12-02 14:50:00,59.51,59.51,59.46,59.47,26600.0,42.6292,42.6292,42.5934,42.6005,26600.0
2014-12-02 14:55:00,59.46,59.46,59.36,59.38,51600.0,42.5934,42.5934,42.5217,42.5361,51600.0
2014-12-02 15:00:00,59.37,59.41,59.29,59.32,52500.0,42.5289,42.5576,42.4716,42.4931,52500.0
2014-12-02 15:05:00,59.31,59.35,59.31,59.35,33800.0,42.4859,42.5146,42.4859,42.5146,33800.0
2014-12-02 15:10:00,59.35,59.35,59.27,59.29,34000.0,42.5146,42.5146,42.4573,42.4716,34000.0
2014-12-02 15:15:00,59.29,59.31,59.26,59.26,30700.0,42.4716,42.4859,42.4501,42.4501,30700.0
2014-12-02 15:20:00,59.27,59.29,59.23,59.26,47200.0,42.4573,42.4716,42.4286,42.4501,47200.0
2014-12-02 15:25:00,59.27,59.27,59.23,59.25,53000.0,42.4573,42.4573,42.4286,42.4429,53000.0
2014-12-02 15:30:00,59.25,59.27,59.22,59.25,46300.0,42.4429,42.4573,42.4215,42.4429,46300.0
2014-12-02 15:35:00,59.25,59.25,59.19,59.22,58100.0,42.4429,42.4429,42.4,42.4215,58100.0
2014-12-02 15:40:00,59.22,59.25,59.21,59.24,40900.0,42.4215,42.4429,42.4143,42.4358,40900.0
2014-12-02 15:45:00,59.24,59.26,59.2,59.21,125500.0,42.4358,42.4501,42.4071,42.4143,125500.0
2014-12-02 15:50:00,59.22,59.22,59.18,59.19,127700.0,42.4215,42.4215,42.3928,42.4,127700.0
2014-12-02 15:55:00,59.19,59.27,59.18,59.23,173000.0,42.4,42.4573,42.3928,42.4286,173000.0
2014-12-03 09:30:00,59.26,59.76,59.26,59.64,194000.0,42.4501,42.8083,42.4501,42.7223,194000.0
2014-12-03 09:35:00,59.65,59.65,59.36,59.47,74700.0,42.7295,42.7295,42.5217,42.6005,74700.0
2014-12-03 09:40:00,59.46,59.47,59.38,59.44,84800.0,42.5934,42.6005,42.5361,42.579,84800.0
2014-12-03 09:45:00,59.44,59.5,59.37,59.43,64900.0,42.579,42.622,42.5289,42.5719,64900.0
2014-12-03 09:50:00,59.41,59.43,59.39,59.4,46900.0,42.5576,42.5719,42.5432,42.5504,46900.0
2014-12-03 09:55:00,59.4,59.46,59.28,59.3,91600.0,42.5504,42.5934,42.4644,42.4788,91600.0
2014-12-03 10:00:00,59.31,59.35,59.28,59.29,58400.0,42.4859,42.5146,42.4644,42.4716,58400.0
2014-12-03 10:05:00,59.3,59.32,59.17,59.28,76800.0,42.4788,42.4931,42.3856,42.4644,76800.0
2014-12-03 10:10:00,59.28,59.33,59.27,59.3,80800.0,42.4644,42.5002,42.4573,42.4788,80800.0
2014-12-03 10:15:00,59.3,59.32,59.29,59.29,45700.0,42.4788,42.4931,42.4716,42.4716,45700.0
2014-12-03 10:20:00,59.27,59.28,59.15,59.2,33100.0,42.4573,42.4644,42.3713,42.4071,33100.0
2014-12-03 10:25:00,59.2,59.2,59.15,59.18,30500.0,42.4071,42.4071,42.3713,42.3928,30500.0
2014-12-03 10:30:00,59.18,59.23,59.15,59.23,42800.0,42.3928,42.4286,42.3713,42.4286,42800.0
2014-12-03 10:35:00,59.22,59.23,59.15,59.18,78900.0,42.4215,42.4286,42.3713,42.3928,78900.0
2014-12-03 10:40:00,59.17,59.31,59.14,59.31,97400.0,42.3856,42.4859,42.3641,42.4859,97400.0
2014-12-03 10:45:00,59.3,59.36,59.18,59.25,151100.0,42.4788,42.5217,42.3928,42.4429,151100.0
2014-12-03 10:50:00,59.26,59.3,59.21,59.21,30400.0,42.4501,42.4788,42.4143,42.4143,30400.0
2014-12-03 10:55:00,59.21,59.22,59.08,59.13,35700.0,42.4143,42.4215,42.3212,42.357,35700.0
2014-12-03 11:00:00,59.13,59.13,59.06,59.1,39200.0,42.357,42.357,42.3068,42.3355,39200.0
2014-12-03 11:05:00,59.09,59.16,59.08,59.16,32600.0,42.3283,42.3785,42.3212,42.3785,32600.0
2014-12-03 11:10:00,59.15,59.22,59.11,59.11,26300.0,42.3713,42.4215,42.3427,42.3427,26300.0
2014-12-03 11:15:00,59.09,59.28,59.09,59.23,23300.0,42.3283,42.4644,42.3283,42.4286,23300.0
2014-12-03 11:20:00,59.24,59.31,59.23,59.29,35100.0,42.4358,42.4859,42.4286,42.4716,35100.0
2014-12-03 11:25:00,59.29,59.29,59.11,59.11,39800.0,42.4716,42.4716,42.3427,42.3427,39800.0
2014-12-03 11:30:00,59.12,59.14,59.08,59.08,40800.0,42.3498,42.3641,42.3212,42.3212,40800.0
2014-12-03 11:35:00,59.09,59.1,59.0,59.02,26200.0,42.3283,42.3355,42.2639,42.2782,26200.0
2014-12-03 11:40:00,59.02,59.03,58.92,58.95,48900.0,42.2782,42.2853,42.2066,42.228,48900.0
2014-12-03 11:45:00,58.94,59.0,58.93,59.0,24000.0,42.2209,42.2639,42.2137,42.2639,24000.0
2014-12-03 11:50:00,59.0,59.05,58.94,59.03,27000.0,42.2639,42.2997,42.2209,42.2853,27000.0
2014-12-03 11:55:00,59.04,59.06,58.99,59.04,27600.0,42.2925,42.3068,42.2567,42.2925,27600.0
2014-12-03 12:00:00,59.05,59.06,59.0,59.03,23600.0,42.2997,42.3068,42.2639,42.2853,23600.0
2014-12-03 12:05:00,59.03,59.04,58.96,58.96,20000.0,42.2853,42.2925,42.2352,42.2352,20000.0
2014-12-03 12:10:00,58.96,59.06,58.95,59.03,20600.0,42.2352,42.3068,42.228,42.2853,20600.0
2014-12-03 12:15:00,59.03,59.04,58.97,58.99,17600.0,42.2853,42.2925,42.2424,42.2567,17600.0
2014-12-03 12:20:00,59.01,59.08,59.01,59.06,19800.0,42.271,42.3212,42.271,42.3068,19800.0
2014-12-03 12:25:00,59.07,59.1,59.03,59.04,21200.0,42.314,42.3355,42.2853,42.2925,21200.0
2014-12-03 12:30:00,59.04,59.05,59.02,59.05,18900.0,42.2925,42.2997,42.2782,42.2997,18900.0
2014-12-03 12:35:00,59.04,59.06,58.97,58.99,52100.0,42.2925,42.3068,42.2424,42.2567,52100.0
2014-12-03 12:40:00,58.98,59.11,58.97,59.11,26000.0,42.2495,42.3427,42.2424,42.3427,26000.0
2014-12-03 12:45:00,59.1,59.13,59.08,59.13,12400.0,42.3355,42.357,42.3212,42.357,12400.0
2014-12-03 12:50:00,59.12,59.22,59.12,59.2,15000.0,42.3498,42.4215,42.3498,42.4071,15000.0
2014-12-03 12:55:00,59.19,59.21,59.16,59.19,11700.0,42.4,42.4143,42.3785,42.4,11700.0
2014-12-03 13:00:00,59.2,59.21,59.13,59.16,25600.0,42.4071,42.4143,42.357,42.3785,25600.0
2014-12-03 13:05:00,59.16,59.2,59.11,59.11,18600.0,42.3785,42.4071,42.3427,42.3427,18600.0
2014-12-03 13:10:00,59.11,59.19,59.09,59.15,12900.0,42.3427,42.4,42.3283,42.3713,12900.0
2014-12-03 13:15:00,59.15,59.18,59.11,59.15,45900.0,42.3713,42.3928,42.3427,42.3713,45900.0
2014-12-03 13:20:00,59.15,59.17,59.14,59.17,18600.0,42.3713,42.3856,42.3641,42.3856,18600.0
2014-12-03 13:25:00,59.18,59.2,59.16,59.17,17100.0,42.3928,42.4071,42.3785,42.3856,17100.0
2014-12-03 13:30:00,59.16,59.21,59.16,59.18,16900.0,42.3785,42.4143,42.3785,42.3928,16900.0
2014-12-03 13:35:00,59.19,59.23,59.18,59.2,19100.0,42.4,42.4286,42.3928,42.4071,19100.0
2014-12-03 13:40:00,59.2,59.23,59.19,59.22,34300.0,42.4071,42.4286,42.4,42.4215,34300.0
2014-12-03 13:45:00,59.2,59.22,59.18,59.21,16900.0,42.4071,42.4215,42.3928,42.4143,16900.0
2014-12-03 13:50:00,59.21,59.27,59.2,59.26,17300.0,42.4143,42.4573,42.4071,42.4501,17300.0
2014-12-03 13:55:00,59.25,59.31,59.25,59.29,17100.0,42.4429,42.4859,42.4429,42.4716,17100.0
2014-12-03 14:00:00,59.3,59.3,59.27,59.28,19800.0,42.4788,42.4788,42.4573,42.4644,19800.0
2014-12-03 14:05:00,59.27,59.31,59.26,59.26,18200.0,42.4573,42.4859,42.4501,42.4501,18200.0
2014-12-03 14:10:00,59.27,59.3,59.24,59.24,18600.0,42.4573,42.4788,42.4358,42.4358,18600.0
2014-12-03 14:15:00,59.25,59.25,59.21,59.23,28200.0,42.4429,42.4429,42.4143,42.4286,28200.0
2014-12-03 14:20:00,59.24,59.25,59.2,59.2,13900.0,42.4358,42.4429,42.4071,42.4071,13900.0
2014-12-03 14:25:00,59.21,59.21,59.12,59.14,36400.0,42.4143,42.4143,42.3498,42.3641,36400.0
2014-12-03 14:30:00,59.13,59.16,59.09,59.11,21000.0,42.357,42.3785,42.3283,42.3427,21000.0
2014-12-03 14:35:00,59.12,59.14,59.07,59.13,31600.0,42.3498,42.3641,42.314,42.357,31600.0
2014-12-03 14:40:00,59.14,59.15,59.08,59.11,34500.0,42.3641,42.3713,42.3212,42.3427,34500.0
2014-12-03 14:45:00,59.11,59.12,59.04,59.05,27400.0,42.3427,42.3498,42.2925,42.2997,27400.0
2014-12-03 14:50:00,59.05,59.05,58.98,58.98,57100.0,42.2997,42.2997,42.2495,42.2495,57100.0
2014-12-03 14:55:00,58.99,59.01,58.96,59.0,41600.0,42.2567,42.271,42.2352,42.2639,41600.0
2014-12-03 15:00:00,59.01,59.02,58.91,58.97,54400.0,42.271,42.2782,42.1994,42.2424,54400.0
2014-12-03 15:05:00,58.97,59.01,58.96,59.0,40500.0,42.2424,42.271,42.2352,42.2639,40500.0
2014-12-03 15:10:00,59.0,59.05,59.0,59.03,87900.0,42.2639,42.2997,42.2639,42.2853,87900.0
2014-12-03 15:15:00,59.04,59.05,59.0,59.03,44800.0,42.2925,42.2997,42.2639,42.2853,44800.0
2014-12-03 15:20:00,59.03,59.03,58.99,59.01,55400.0,42.2853,42.2853,42.2567,42.271,55400.0
2014-12-03 15:25:00,59.01,59.05,59.01,59.02,50500.0,42.271,42.2997,42.271,42.2782,50500.0
2014-12-03 15:30:00,59.03,59.05,58.98,59.05,58400.0,42.2853,42.2997,42.2495,42.2997,58400.0
2014-12-03 15:35:00,59.04,59.06,59.04,59.05,40700.0,42.2925,42.3068,42.2925,42.2997,40700.0
2014-12-03 15:40:00,59.05,59.06,59.03,59.05,114900.0,42.2997,42.3068,42.2853,42.2997,114900.0
2014-12-03 15:45:00,59.05,59.08,59.04,59.07,163600.0,42.2997,42.3212,42.2925,42.314,163600.0
2014-12-03 15:50:00,59.07,59.08,59.04,59.05,115100.0,42.314,42.3212,42.2925,42.2997,115100.0
2014-12-03 15:55:00,59.06,59.07,59.02,59.03,234300.0,42.3068,42.314,42.2782,42.2853,234300.0
2014-12-04 09:30:00,59.06,59.39,59.06,59.29,93700.0,42.3068,42.5432,42.3068,42.4716,93700.0
2014-12-04 09:35:00,59.29,59.43,59.18,59.38,40700.0,42.4716,42.5719,42.3928,42.5361,40700.0
2014-12-04 09:40:00,59.38,59.41,59.3,59.3,38900.0,42.5361,42.5576,42.4788,42.4788,38900.0
2014-12-04 09:45:00,59.3,59.35,59.2,59.3,42700.0,42.4788,42.5146,42.4071,42.4788,42700.0
2014-12-04 09:50:00,59.32,59.32,59.11,59.15,21700.0,42.4931,42.4931,42.3427,42.3713,21700.0
2014-12-04 09:55:00,59.15,59.22,59.13,59.14,29000.0,42.3713,42.4215,42.357,42.3641,29000.0
2014-12-04 10:00:00,59.13,59.16,59.02,59.02,23600.0,42.357,42.3785,42.2782,42.2782,23600.0
2014-12-04 10:05:00,59.02,59.08,58.97,58.99,24100.0,42.2782,42.3212,42.2424,42.2567,24100.0
2014-12-04 10:10:00,58.98,59.07,58.97,59.07,20200.0,42.2495,42.314,42.2424,42.314,20200.0
2014-12-04 10:15:00,59.07,59.08,58.98,58.98,21300.0,42.314,42.3212,42.2495,42.2495,21300.0
2014-12-04 10:20:00,58.98,59.0,58.93,58.95,21600.0,42.2495,42.2639,42.2137,42.228,21600.0
2014-12-04 10:25:00,58.94,58.99,58.84,58.86,64900.0,42.2209,42.2567,42.1492,42.1636,64900.0
2014-12-04 10:30:00,58.87,58.94,58.85,58.87,39300.0,42.1707,42.2209,42.1564,42.1707,39300.0
2014-12-04 10:35:00,58.87,58.87,58.77,58.8,37100.0,42.1707,42.1707,42.0991,42.1206,37100.0
2014-12-04 10:40:00,58.8,58.86,58.77,58.8,29200.0,42.1206,42.1636,42.0991,42.1206,29200.0
2014-12-04 10:45:00,58.79,58.81,58.72,58.73,35200.0,42.1134,42.1278,42.0633,42.0704,35200.0
2014-12-04 10:50:00,58.73,58.79,58.72,58.76,27600.0,42.0704,42.1134,42.0633,42.0919,27600.0
2014-12-04 10:55:00,58.76,58.82,58.75,58.81,15100.0,42.0919,42.1349,42.0848,42.1278,15100.0
2014-12-04 11:00:00,58.81,58.82,58.72,58.82,29300.0,42.1278,42.1349,42.0633,42.1349,29300.0
2014-12-04 11:05:00,58.81,58.83,58.77,58.78,32400.0,42.1278,42.1421,42.0991,42.1063,32400.0
2014-12-04 11:10:00,58.78,58.83,58.77,58.83,16200.0,42.1063,42.1421,42.0991,42.1421,16200.0
2014-12-04 11:15:00,58.84,58.86,58.78,58.83,26900.0,42.1492,42.1636,42.1063,42.1421,26900.0
2014-12-04 11:20:00,58.83,58.86,58.81,58.82,23800.0,42.1421,42.1636,42.1278,42.1349,23800.0
2014-12-04 11:25:00,58.82,58.86,58.81,58.82,28200.0,42.1349,42.1636,42.1278,42.1349,28200.0
2014-12-04 11:30:00,58.83,58.83,58.73,58.78,40200.0,42.1421,42.1421,42.0704,42.1063,40200.0
2014-12-04 11:35:00,58.78,58.84,58.77,58.82,16800.0,42.1063,42.1492,42.0991,42.1349,16800.0
2014-12-04 11:40:00,58.83,58.85,58.8,58.83,31900.0,42.1421,42.1564,42.1206,42.1421,31900.0
2014-12-04 11:45:00,58.84,58.86,58.81,58.85,25800.0,42.1492,42.1636,42.1278,42.1564,25800.0
2014-12-04 11:50:00,58.85,58.86,58.79,58.83,22200.0,42.1564,42.1636,42.1134,42.1421,22200.0
2014-12-04 11:55:00,58.84,58.88,58.83,58.87,26200.0,42.1492,42.1779,42.1421,42.1707,26200.0
2014-12-04 12:00:00,58.88,58.91,58.86,58.89,19700.0,42.1779,42.1994,42.1636,42.1851,19700.0
2014-12-04 12:05:00,58.89,59.04,58.89,59.04,58400.0,42.1851,42.2925,42.1851,42.2925,58400.0
2014-12-04 12:10:00,59.06,59.06,59.01,59.03,27600.0,42.3068,42.3068,42.271,42.2853,27600.0
2014-12-04 12:15:00,59.03,59.04,59.01,59.02,21700.0,42.2853,42.2925,42.271,42.2782,21700.0
2014-12-04 12:20:00,59.02,59.03,59.0,59.02,30100.0,42.2782,42.2853,42.2639,42.2782,30100.0
2014-12-04 12:25:00,59.02,59.1,59.01,59.09,22100.0,42.2782,42.3355,42.271,42.3283,22100.0
2014-12-04 12:30:00,59.09,59.28,59.07,59.26,55700.0,42.3283,42.4644,42.314,42.4501,55700.0
2014-12-04 12:35:00,59.26,59.27,59.21,59.25,10600.0,42.4501,42.4573,42.4143,42.4429,10600.0
2014-12-04 12:40:00,59.26,59.32,59.19,59.2,17200.0,42.4501,42.4931,42.4,42.4071,17200.0
2014-12-04 12:45:00,59.21,59.27,59.21,59.24,19400.0,42.4143,42.4573,42.4143,42.4358,19400.0
2014-12-04 12:50:00,59.23,59.23,59.09,59.11,25300.0,42.4286,42.4286,42.3283,42.3427,25300.0
2014-12-04 12:55:00,59.11,59.12,59.05,59.1,21500.0,42.3427,42.3498,42.2997,42.3355,21500.0
2014-12-04 13:00:00,59.1,59.14,59.05,59.14,20400.0,42.3355,42.3641,42.2997,42.3641,20400.0
2014-12-04 13:05:00,59.13,59.16,59.11,59.11,14100.0,42.357,42.3785,42.3427,42.3427,14100.0
2014-12-04 13:10:00,59.11,59.12,59.05,59.09,14100.0,42.3427,42.3498,42.2997,42.3283,14100.0
2014-12-04 13:15:00,59.09,59.13,59.08,59.11,22600.0,42.3283,42.357,42.3212,42.3427,22600.0
2014-12-04 13:20:00,59.11,59.13,59.1,59.13,15200.0,42.3427,42.357,42.3355,42.357,15200.0
2014-12-04 13:25:00,59.14,59.14,59.05,59.06,19600.0,42.3641,42.3641,42.2997,42.3068,19600.0
2014-12-04 13:30:00,59.07,59.12,59.05,59.1,18800.0,42.314,42.3498,42.2997,42.3355,18800.0
2014-12-04 13:35:00,59.1,59.1,59.05,59.09,25200.0,42.3355,42.3355,42.2997,42.3283,25200.0
2014-12-04 13:40:00,59.09,59.11,59.07,59.08,21600.0,42.3283,42.3427,42.314,42.3212,21600.0
2014-12-04 13:45:00,59.08,59.09,59.07,59.07,12400.0,42.3212,42.3283,42.314,42.314,12400.0
2014-12-04 13:50:00,59.07,59.11,59.06,59.1,25300.0,42.314,42.3427,42.3068,42.3355,25300.0
2014-12-04 13:55:00,59.11,59.11,59.03,59.06,28800.0,42.3427,42.3427,42.2853,42.3068,28800.0
2014-12-04 14:00:00,59.06,59.09,59.0,59.03,18000.0,42.3068,42.3283,42.2639,42.2853,18000.0
2014-12-04 14:05:00,59.02,59.06,59.0,59.05,20300.0,42.2782,42.3068,42.2639,42.2997,20300.0
2014-12-04 14:10:00,59.04,59.09,59.04,59.07,20700.0,42.2925,42.3283,42.2925,42.314,20700.0
2014-12-04 14:15:00,59.08,59.09,59.07,59.09,3500.0,42.3212,42.3283,42.314,42.3283,3500.0
2014-12-04 14:20:00,59.09,59.12,59.07,59.12,28200.0,42.3283,42.3498,42.314,42.3498,28200.0
2014-12-04 14:25:00,59.12,59.12,59.01,59.01,27600.0,42.3498,42.3498,42.271,42.271,27600.0
2014-12-04 14:30:00,59.02,59.02,58.92,58.93,28800.0,42.2782,42.2782,42.2066,42.2137,28800.0
2014-12-04 14:35:00,58.93,58.94,58.84,58.86,63400.0,42.2137,42.2209,42.1492,42.1636,63400.0
2014-12-04 14:40:00,58.86,58.91,58.86,58.89,17200.0,42.1636,42.1994,42.1636,42.1851,17200.0
2014-12-04 14:45:00,58.89,58.91,58.86,58.86,18900.0,42.1851,42.1994,42.1636,42.1636,18900.0
2014-12-04 14:50:00,58.86,58.86,58.77,58.83,28100.0,42.1636,42.1636,42.0991,42.1421,28100.0
2014-12-04 14:55:00,58.82,58.84,58.79,58.8,23900.0,42.1349,42.1492,42.1134,42.1206,23900.0
2014-12-04 15:00:00,58.8,58.87,58.78,58.78,34300.0,42.1206,42.1707,42.1063,42.1063,34300.0
2014-12-04 15:05:00,58.78,58.79,58.72,58.74,57900.0,42.1063,42.1134,42.0633,42.0776,57900.0
2014-12-04 15:10:00,58.73,58.74,58.68,58.68,45300.0,42.0704,42.0776,42.0346,42.0346,45300.0
2014-12-04 15:15:00,58.69,58.74,58.68,58.68,39600.0,42.0418,42.0776,42.0346,42.0346,39600.0
2014-12-04 15:20:00,58.68,58.69,58.6,58.63,80000.0,42.0346,42.0418,41.9773,41.9988,80000.0
2014-12-04 15:25:00,58.64,58.69,58.61,58.66,47500.0,42.006,42.0418,41.9845,42.0203,47500.0
2014-12-04 15:30:00,58.66,58.74,58.62,58.74,42500.0,42.0203,42.0776,41.9916,42.0776,42500.0
2014-12-04 15:35:00,58.74,58.8,58.72,58.8,39600.0,42.0776,42.1206,42.0633,42.1206,39600.0
2014-12-04 15:40:00,58.8,58.83,58.78,58.79,69900.0,42.1206,42.1421,42.1063,42.1134,69900.0
2014-12-04 15:45:00,58.8,58.82,58.74,58.8,128900.0,42.1206,42.1349,42.0776,42.1206,128900.0
2014-12-04 15:50:00,58.81,58.87,58.8,58.87,80600.0,42.1278,42.1707,42.1206,42.1707,80600.0
2014-12-04 15:55:00,58.85,58.88,58.81,58.87,153900.0,42.1564,42.1779,42.1278,42.1707,153900.0
2014-12-05 09:30:00,58.96,59.07,58.89,58.99,150200.0,42.2352,42.314,42.1851,42.2567,150200.0
2014-12-05 09:35:00,59.0,59.1,59.0,59.06,36900.0,42.2639,42.3355,42.2639,42.3068,36900.0
2014-12-05 09:40:00,59.08,59.1,58.88,58.88,48900.0,42.3212,42.3355,42.1779,42.1779,48900.0
2014-12-05 09:45:00,58.88,58.99,58.79,58.99,43200.0,42.1779,42.2567,42.1134,42.2567,43200.0
2014-12-05 09:50:00,59.02,59.96,58.99,59.56,432800.0,42.2782,42.9515,42.2567,42.665,432800.0
2014-12-05 09:55:00,59.6,60.35,59.56,60.24,744000.0,42.6937,43.2309,42.665,43.1521,744000.0
2014-12-05 10:00:00,60.24,60.25,59.5,59.6,433600.0,43.1521,43.1593,42.622,42.6937,433600.0
2014-12-05 10:05:00,59.61,59.93,59.56,59.92,147000.0,42.7008,42.9301,42.665,42.9229,147000.0
2014-12-05 10:10:00,59.9,59.98,59.87,59.97,177400.0,42.9086,42.9659,42.8871,42.9587,177400.0
2014-12-05 10:15:00,59.97,60.21,59.88,59.91,425100.0,42.9587,43.1306,42.8942,42.9157,425100.0
2014-12-05 10:20:00,59.91,59.96,59.7,59.94,156500.0,42.9157,42.9515,42.7653,42.9372,156500.0
2014-12-05 10:25:00,59.94,60.09,59.91,60.05,151300.0,42.9372,43.0447,42.9157,43.016,151300.0
2014-12-05 10:30:00,60.05,60.06,60.02,60.03,88800.0,43.016,43.0232,42.9945,43.0017,88800.0
2014-12-05 10:35:00,60.03,60.03,59.85,59.87,76600.0,43.0017,43.0017,42.8727,42.8871,76600.0
2014-12-05 10:40:00,59.88,60.11,59.85,60.08,102900.0,42.8942,43.059,42.8727,43.0375,102900.0
2014-12-05 10:45:00,60.08,60.14,60.05,60.11,81800.0,43.0375,43.0805,43.016,43.059,81800.0
2014-12-05 10:50:00,60.1,60.1,59.94,60.01,38800.0,43.0518,43.0518,42.9372,42.9874,38800.0
2014-12-05 10:55:00,60.0,60.14,60.0,60.12,130500.0,42.9802,43.0805,42.9802,43.0662,130500.0
2014-12-05 11:00:00,60.13,60.14,60.07,60.1,95800.0,43.0733,43.0805,43.0303,43.0518,95800.0
2014-12-05 11:05:00,60.1,60.13,60.09,60.11,61500.0,43.0518,43.0733,43.0447,43.059,61500.0
2014-12-05 11:10:00,60.11,60.15,60.09,60.1,59300.0,43.059,43.0876,43.0447,43.0518,59300.0
2014-12-05 11:15:00,60.1,60.1,60.03,60.06,52100.0,43.0518,43.0518,43.0017,43.0232,52100.0
2014-12-05 11:20:00,60.05,60.22,60.05,60.18,163100.0,43.016,43.1378,43.016,43.1091,163100.0
2014-12-05 11:25:00,60.18,60.28,60.14,60.28,109400.0,43.1091,43.1808,43.0805,43.1808,109400.0
2014-12-05 11:30:00,60.28,60.32,60.25,60.29,58800.0,43.1808,43.2094,43.1593,43.1879,58800.0
2014-12-05 11:35:00,60.29,60.29,60.24,60.27,72400.0,43.1879,43.1879,43.1521,43.1736,72400.0
2014-12-05 11:40:00,60.27,60.33,60.25,60.25,63700.0,43.1736,43.2166,43.1593,43.1593,63700.0
2014-12-05 11:45:00,60.25,60.32,60.25,60.3,52600.0,43.1593,43.2094,43.1593,43.1951,52600.0
2014-12-05 11:50:00,60.31,60.33,60.27,60.3,44800.0,43.2023,43.2166,43.1736,43.1951,44800.0
2014-12-05 11:55:00,60.3,60.37,60.3,60.33,78700.0,43.1951,43.2452,43.1951,43.2166,78700.0
2014-12-05 12:00:00,60.32,60.43,60.32,60.4,103200.0,43.2094,43.2882,43.2094,43.2667,103200.0
2014-12-05 12:05:00,60.4,60.4,60.38,60.4,54100.0,43.2667,43.2667,43.2524,43.2667,54100.0
2014-12-05 12:10:00,60.4,60.46,60.39,60.45,68100.0,43.2667,43.3097,43.2596,43.3025,68100.0
2014-12-05 12:15:00,60.45,60.45,60.38,60.43,87400.0,43.3025,43.3025,43.2524,43.2882,87400.0
2014-12-05 12:20:00,60.42,60.55,60.42,60.53,167000.0,43.2811,43.3742,43.2811,43.3599,167000.0
2014-12-05 12:25:00,60.52,60.64,60.52,60.6,85000.0,43.3527,43.4386,43.3527,43.41,85000.0
2014-12-05 12:30:00,60.6,60.61,60.55,60.58,62000.0,43.41,43.4172,43.3742,43.3957,62000.0
2014-12-05 12:35:00,60.58,60.7,60.58,60.65,86500.0,43.3957,43.4816,43.3957,43.4458,86500.0
2014-12-05 12:40:00,60.64,60.76,60.64,60.75,109100.0,43.4386,43.5246,43.4386,43.5174,109100.0
2014-12-05 12:45:00,60.75,60.82,60.74,60.8,158900.0,43.5174,43.5676,43.5103,43.5533,158900.0
2014-12-05 12:50:00,60.8,60.87,60.74,60.74,151600.0,43.5533,43.6034,43.5103,43.5103,151600.0
2014-12-05 12:55:00,60.75,60.81,60.73,60.8,112500.0,43.5174,43.5604,43.5031,43.5533,112500.0
2014-12-05 13:00:00,60.8,60.83,60.67,60.73,56900.0,43.5533,43.5748,43.4601,43.5031,56900.0
2014-12-05 13:05:00,60.73,60.77,60.73,60.77,92900.0,43.5031,43.5318,43.5031,43.5318,92900.0
2014-12-05 13:10:00,60.77,60.78,60.74,60.75,62400.0,43.5318,43.5389,43.5103,43.5174,62400.0
2014-12-05 13:15:00,60.75,60.76,60.69,60.72,97500.0,43.5174,43.5246,43.4745,43.496,97500.0
2014-12-05 13:20:00,60.72,60.72,60.69,60.7,68800.0,43.496,43.496,43.4745,43.4816,68800.0
2014-12-05 13:25:00,60.7,60.73,60.67,60.7,122400.0,43.4816,43.5031,43.4601,43.4816,122400.0
2014-12-05 13:30:00,60.7,60.76,60.68,60.75,47200.0,43.4816,43.5246,43.4673,43.5174,47200.0
2014-12-05 13:35:00,60.75,60.8,60.71,60.71,62000.0,43.5174,43.5533,43.4888,43.4888,62000.0
2014-12-05 13:40:00,60.71,60.78,60.68,60.77,59100.0,43.4888,43.5389,43.4673,43.5318,59100.0
2014-12-05 13:45:00,60.76,60.77,60.7,60.72,71200.0,43.5246,43.5318,43.4816,43.496,71200.0
2014-12-05 13:50:00,60.71,60.74,60.68,60.7,93700.0,43.4888,43.5103,43.4673,43.4816,93700.0
2014-12-05 13:55:00,60.7,60.73,60.69,60.71,43500.0,43.4816,43.5031,43.4745,43.4888,43500.0
2014-12-05 14:00:00,60.71,60.71,60.65,60.67,59500.0,43.4888,43.4888,43.4458,43.4601,59500.0
2014-12-05 14:05:00,60.66,60.73,60.66,60.68,47400.0,43.453,43.5031,43.453,43.4673,47400.0
2014-12-05 14:10:00,60.67,60.72,60.67,60.72,44000.0,43.4601,43.496,43.4601,43.496,44000.0
2014-12-05 14:15:00,60.72,60.75,60.69,60.73,129700.0,43.496,43.5174,43.4745,43.5031,129700.0
2014-12-05 14:20:00,60.74,60.76,60.69,60.75,93700.0,43.5103,43.5246,43.4745,43.5174,93700.0
2014-12-05 14:25:00,60.75,60.79,60.73,60.78,119100.0,43.5174,43.5461,43.5031,43.5389,119100.0
2014-12-05 14:30:00,60.78,60.78,60.73,60.78,66200.0,43.5389,43.5389,43.5031,43.5389,66200.0
2014-12-05 14:35:00,60.78,60.8,60.75,60.76,96600.0,43.5389,43.5533,43.5174,43.5246,96600.0
2014-12-05 14:40:00,60.75,60.83,60.74,60.82,79700.0,43.5174,43.5748,43.5103,43.5676,79700.0
2014-12-05 14:45:00,60.83,60.83,60.76,60.78,110700.0,43.5748,43.5748,43.5246,43.5389,110700.0
2014-12-05 14:50:00,60.77,60.78,60.73,60.74,125500.0,43.5318,43.5389,43.5031,43.5103,125500.0
2014-12-05 14:55:00,60.74,60.78,60.72,60.75,116400.0,43.5103,43.5389,43.496,43.5174,116400.0
2014-12-05 15:00:00,60.75,60.86,60.74,60.78,204900.0,43.5174,43.5962,43.5103,43.5389,204900.0
2014-12-05 15:05:00,60.79,60.85,60.77,60.78,86400.0,43.5461,43.5891,43.5318,43.5389,86400.0
2014-12-05 15:10:00,60.78,60.78,60.73,60.75,89400.0,43.5389,43.5389,43.5031,43.5174,89400.0
2014-12-05 15:15:00,60.75,60.78,60.73,60.77,61200.0,43.5174,43.5389,43.5031,43.5318,61200.0
2014-12-05 15:20:00,60.77,60.78,60.73,60.74,131100.0,43.5318,43.5389,43.5031,43.5103,131100.0
2014-12-05 15:25:00,60.73,60.76,60.57,60.59,182300.0,43.5031,43.5246,43.3885,43.4028,182300.0
2014-12-05 15:30:00,60.59,60.6,60.5,60.52,119100.0,43.4028,43.41,43.3384,43.3527,119100.0
2014-12-05 15:35:00,60.52,60.52,60.41,60.51,220900.0,43.3527,43.3527,43.2739,43.3455,220900.0
2014-12-05 15:40:00,60.51,60.6,60.5,60.57,348900.0,43.3455,43.41,43.3384,43.3885,348900.0
2014-12-05 15:45:00,60.57,60.58,60.5,60.51,243500.0,43.3885,43.3957,43.3384,43.3455,243500.0
2014-12-05 15:50:00,60.51,60.55,60.5,60.55,186800.0,43.3455,43.3742,43.3384,43.3742,186800.0
2014-12-05 15:55:00,60.55,60.66,60.54,60.63,382500.0,43.3742,43.453,43.367,43.4315,382500.0
2014-12-08 09:30:00,60.8,61.2,60.68,60.78,250800.0,43.5533,43.8398,43.4673,43.5389,250800.0
2014-12-08 09:35:00,60.78,61.02,60.75,60.87,75400.0,43.5389,43.7109,43.5174,43.6034,75400.0
2014-12-08 09:40:00,60.87,61.03,60.83,60.97,102900.0,43.6034,43.718,43.5748,43.675,102900.0
2014-12-08 09:45:00,60.97,61.07,60.81,61.07,65000.0,43.675,43.7467,43.5604,43.7467,65000.0
2014-12-08 09:50:00,61.06,61.13,60.93,60.94,52900.0,43.7395,43.7897,43.6464,43.6536,52900.0
2014-12-08 09:55:00,60.95,61.07,60.64,60.69,96500.0,43.6607,43.7467,43.4386,43.4745,96500.0
2014-12-08 10:00:00,60.7,60.83,60.65,60.76,34600.0,43.4816,43.5748,43.4458,43.5246,34600.0
2014-12-08 10:05:00,60.76,60.77,60.65,60.66,26000.0,43.5246,43.5318,43.4458,43.453,26000.0
2014-12-08 10:10:00,60.65,60.76,60.64,60.76,46900.0,43.4458,43.5246,43.4386,43.5246,46900.0
2014-12-08 10:15:00,60.76,60.89,60.74,60.83,57400.0,43.5246,43.6177,43.5103,43.5748,57400.0
2014-12-08 10:20:00,60.83,60.88,60.8,60.8,32600.0,43.5748,43.6106,43.5533,43.5533,32600.0
2014-12-08 10:25:00,60.8,60.95,60.8,60.87,22700.0,43.5533,43.6607,43.5533,43.6034,22700.0
2014-12-08 10:30:00,60.88,60.93,60.82,60.91,61100.0,43.6106,43.6464,43.5676,43.6321,61100.0
2014-12-08 10:35:00,60.91,61.03,60.91,60.97,52500.0,43.6321,43.718,43.6321,43.675,52500.0
2014-12-08 10:40:00,60.97,60.98,60.84,60.88,33000.0,43.675,43.6822,43.5819,43.6106,33000.0
2014-12-08 10:45:00,60.87,60.94,60.84,60.93,52700.0,43.6034,43.6536,43.5819,43.6464,52700.0
2014-12-08 10:50:00,60.94,61.0,60.9,60.99,42100.0,43.6536,43.6965,43.6249,43.6894,42100.0
2014-12-08 10:55:00,60.99,61.0,60.98,60.99,82300.0,43.6894,43.6965,43.6822,43.6894,82300.0
2014-12-08 11:00:00,60.99,61.0,60.96,60.98,57200.0,43.6894,43.6965,43.6679,43.6822,57200.0
2014-12-08 11:05:00,60.98,60.99,60.9,60.93,48000.0,43.6822,43.6894,43.6249,43.6464,48000.0
2014-12-08 11:10:00,60.94,61.0,60.94,61.0,41400.0,43.6536,43.6965,43.6536,43.6965,41400.0
2014-12-08 11:15:00,61.0,61.03,60.92,61.0,342600.0,43.6965,43.718,43.6392,43.6965,342600.0
2014-12-08 11:20:00,61.01,61.02,60.98,61.0,111400.0,43.7037,43.7109,43.6822,43.6965,111400.0
2014-12-08 11:25:00,61.0,61.02,60.97,60.98,87400.0,43.6965,43.7109,43.675,43.6822,87400.0
2014-12-08 11:30:00,60.98,61.0,60.92,60.95,44900.0,43.6822,43.6965,43.6392,43.6607,44900.0
2014-12-08 11:35:00,60.95,61.0,60.93,60.96,43200.0,43.6607,43.6965,43.6464,43.6679,43200.0
2014-12-08 11:40:00,60.96,61.07,60.96,61.04,40300.0,43.6679,43.7467,43.6679,43.7252,40300.0
2014-12-08 11:45:00,61.04,61.08,60.99,61.02,50400.0,43.7252,43.7538,43.6894,43.7109,50400.0
2014-12-08 11:50:00,61.03,61.08,60.97,61.04,81500.0,43.718,43.7538,43.675,43.7252,81500.0
2014-12-08 11:55:00,61.03,61.06,60.98,61.02,31900.0,43.718,43.7395,43.6822,43.7109,31900.0
2014-12-08 12:00:00,61.02,61.03,60.95,60.98,39800.0,43.7109,43.718,43.6607,43.6822,39800.0
2014-12-08 12:05:00,60.97,61.03,60.95,61.01,33300.0,43.675,43.718,43.6607,43.7037,33300.0
2014-12-08 12:10:00,61.0,61.0,60.95,60.95,61500.0,43.6965,43.6965,43.6607,43.6607,61500.0
2014-12-08 12:15:00,60.96,60.96,60.76,60.85,83100.0,43.6679,43.6679,43.5246,43.5891,83100.0
2014-12-08 12:20:00,60.85,60.85,60.75,60.8,39900.0,43.5891,43.5891,43.5174,43.5533,39900.0
2014-12-08 12:25:00,60.79,60.89,60.78,60.88,48400.0,43.5461,43.6177,43.5389,43.6106,48400.0
2014-12-08 12:30:00,60.89,60.89,60.8,60.84,46300.0,43.6177,43.6177,43.5533,43.5819,46300.0
2014-12-08 12:35:00,60.83,60.9,60.79,60.87,21700.0,43.5748,43.6249,43.5461,43.6034,21700.0
2014-12-08 12:40:00,60.87,60.97,60.85,60.95,166100.0,43.6034,43.675,43.5891,43.6607,166100.0
2014-12-08 12:45:00,60.94,60.95,60.88,60.91,31800.0,43.6536,43.6607,43.6106,43.6321,31800.0
2014-12-08 12:50:00,60.9,60.93,60.83,60.83,26700.0,43.6249,43.6464,43.5748,43.5748,26700.0
2014-12-08 12:55:00,60.84,60.85,60.73,60.8,52800.0,43.5819,43.5891,43.5031,43.5533,52800.0
2014-12-08 13:00:00,60.81,60.92,60.78,60.84,36800.0,43.5604,43.6392,43.5389,43.5819,36800.0
2014-12-08 13:05:00,60.84,60.9,60.8,60.84,30500.0,43.5819,43.6249,43.5533,43.5819,30500.0
2014-12-08 13:10:00,60.84,60.97,60.84,60.95,123800.0,43.5819,43.675,43.5819,43.6607,123800.0
2014-12-08 13:15:00,60.94,60.95,60.89,60.94,53600.0,43.6536,43.6607,43.6177,43.6536,53600.0
2014-12-08 13:20:00,60.93,60.94,60.84,60.86,59800.0,43.6464,43.6536,43.5819,43.5962,59800.0
2014-12-08 13:25:00,60.86,60.89,60.81,60.86,48000.0,43.5962,43.6177,43.5604,43.5962,48000.0
2014-12-08 13:30:00,60.87,60.88,60.77,60.79,64600.0,43.6034,43.6106,43.5318,43.5461,64600.0
2014-12-08 13:35:00,60.8,60.8,60.66,60.74,56400.0,43.5533,43.5533,43.453,43.5103,56400.0
2014-12-08 13:40:00,60.74,60.77,60.65,60.76,84500.0,43.5103,43.5318,43.4458,43.5246,84500.0
2014-12-08 13:45:00,60.76,60.77,60.75,60.76,39600.0,43.5246,43.5318,43.5174,43.5246,39600.0
2014-12-08 13:50:00,60.75,60.77,60.69,60.75,47000.0,43.5174,43.5318,43.4745,43.5174,47000.0
2014-12-08 13:55:00,60.76,60.77,60.64,60.65,26300.0,43.5246,43.5318,43.4386,43.4458,26300.0
2014-12-08 14:00:00,60.65,60.65,60.57,60.59,41700.0,43.4458,43.4458,43.3885,43.4028,41700.0
2014-12-08 14:05:00,60.59,60.69,60.57,60.67,29300.0,43.4028,43.4745,43.3885,43.4601,29300.0
2014-12-08 14:10:00,60.66,60.66,60.55,60.6,64800.0,43.453,43.453,43.3742,43.41,64800.0
2014-12-08 14:15:00,60.59,60.71,60.58,60.69,33500.0,43.4028,43.4888,43.3957,43.4745,33500.0
2014-12-08 14:20:00,60.69,60.79,60.67,60.75,34700.0,43.4745,43.5461,43.4601,43.5174,34700.0
2014-12-08 14:25:00,60.76,60.82,60.74,60.81,19400.0,43.5246,43.5676,43.5103,43.5604,19400.0
2014-12-08 14:30:00,60.81,60.84,60.79,60.81,17300.0,43.5604,43.5819,43.5461,43.5604,17300.0
2014-12-08 14:35:00,60.81,60.83,60.77,60.8,29300.0,43.5604,43.5748,43.5318,43.5533,29300.0
2014-12-08 14:40:00,60.81,60.83,60.8,60.81,28900.0,43.5604,43.5748,43.5533,43.5604,28900.0
2014-12-08 14:45:00,60.81,60.84,60.8,60.84,23300.0,43.5604,43.5819,43.5533,43.5819,23300.0
2014-12-08 14:50:00,60.83,60.88,60.83,60.87,22400.0,43.5748,43.6106,43.5748,43.6034,22400.0
2014-12-08 14:55:00,60.87,60.89,60.84,60.84,20300.0,43.6034,43.6177,43.5819,43.5819,20300.0
2014-12-08 15:00:00,60.83,60.87,60.81,60.84,25700.0,43.5748,43.6034,43.5604,43.5819,25700.0
2014-12-08 15:05:00,60.84,60.9,60.83,60.85,28600.0,43.5819,43.6249,43.5748,43.5891,28600.0
2014-12-08 15:10:00,60.86,60.87,60.8,60.8,39900.0,43.5962,43.6034,43.5533,43.5533,39900.0
2014-12-08 15:15:00,60.8,60.85,60.77,60.77,34500.0,43.5533,43.5891,43.5318,43.5318,34500.0
2014-12-08 15:20:00,60.77,60.9,60.76,60.82,53700.0,43.5318,43.6249,43.5246,43.5676,53700.0
2014-12-08 15:25:00,60.82,60.87,60.79,60.79,42000.0,43.5676,43.6034,43.5461,43.5461,42000.0
2014-12-08 15:30:00,60.79,60.81,60.7,60.7,52800.0,43.5461,43.5604,43.4816,43.4816,52800.0
2014-12-08 15:35:00,60.7,60.81,60.69,60.72,56000.0,43.4816,43.5604,43.4745,43.496,56000.0
2014-12-08 15:40:00,60.71,60.76,60.66,60.68,96500.0,43.4888,43.5246,43.453,43.4673,96500.0
2014-12-08 15:45:00,60.68,60.71,60.56,60.56,89600.0,43.4673,43.4888,43.3813,43.3813,89600.0
2014-12-08 15:50:00,60.57,60.68,60.56,60.63,94700.0,43.3885,43.4673,43.3813,43.4315,94700.0
2014-12-08 15:55:00,60.62,60.73,60.61,60.68,305600.0,43.4243,43.5031,43.4172,43.4673,305600.0
2014-12-09 09:30:00,59.89,59.91,59.57,59.72,157900.0,42.9014,42.9157,42.6722,42.7796,157900.0
2014-12-09 09:35:00,59.69,59.71,59.58,59.7,48100.0,42.7581,42.7725,42.6793,42.7653,48100.0
2014-12-09 09:40:00,59.72,59.77,59.5,59.73,106800.0,42.7796,42.8154,42.622,42.7868,106800.0
2014-12-09 09:45:00,59.73,59.78,59.49,59.6,83500.0,42.7868,42.8226,42.6149,42.6937,83500.0
2014-12-09 09:50:00,59.6,59.8,59.56,59.77,60200.0,42.6937,42.8369,42.665,42.8154,60200.0
2014-12-09 09:55:00,59.77,59.86,59.76,59.82,49100.0,42.8154,42.8799,42.8083,42.8513,49100.0
2014-12-09 10:00:00,59.82,59.82,59.73,59.77,59600.0,42.8513,42.8513,42.7868,42.8154,59600.0
2014-12-09 10:05:00,59.77,59.77,59.58,59.66,40400.0,42.8154,42.8154,42.6793,42.7366,40400.0
2014-12-09 10:10:00,59.66,59.69,59.47,59.53,36400.0,42.7366,42.7581,42.6005,42.6435,36400.0
2014-12-09 10:15:00,59.53,59.57,59.42,59.43,62300.0,42.6435,42.6722,42.5647,42.5719,62300.0
2014-12-09 10:20:00,59.43,59.5,59.39,59.44,60800.0,42.5719,42.622,42.5432,42.579,60800.0
2014-12-09 10:25:00,59.44,59.44,59.22,59.32,99300.0,42.579,42.579,42.4215,42.4931,99300.0
2014-12-09 10:30:00,59.33,59.33,59.18,59.2,73100.0,42.5002,42.5002,42.3928,42.4071,73100.0
2014-12-09 10:35:00,59.21,59.24,59.15,59.16,65200.0,42.4143,42.4358,42.3713,42.3785,65200.0
2014-12-09 10:40:00,59.16,59.37,59.14,59.37,42400.0,42.3785,42.5289,42.3641,42.5289,42400.0
2014-12-09 10:45:00,59.37,59.45,59.35,59.42,38800.0,42.5289,42.5862,42.5146,42.5647,38800.0
2014-12-09 10:50:00,59.41,59.42,59.35,59.42,36500.0,42.5576,42.5647,42.5146,42.5647,36500.0
2014-12-09 10:55:00,59.43,59.51,59.38,59.4,26900.0,42.5719,42.6292,42.5361,42.5504,26900.0
2014-12-09 11:00:00,59.41,59.43,59.28,59.29,26900.0,42.5576,42.5719,42.4644,42.4716,26900.0
2014-12-09 11:05:00,59.29,59.29,59.17,59.17,27800.0,42.4716,42.4716,42.3856,42.3856,27800.0
2014-12-09 11:10:00,59.17,59.24,59.13,59.13,43100.0,42.3856,42.4358,42.357,42.357,43100.0
2014-12-09 11:15:00,59.13,59.24,59.12,59.24,41900.0,42.357,42.4358,42.3498,42.4358,41900.0
2014-12-09 11:20:00,59.24,59.37,59.23,59.37,28900.0,42.4358,42.5289,42.4286,42.5289,28900.0
2014-12-09 11:25:00,59.37,59.45,59.36,59.36,47400.0,42.5289,42.5862,42.5217,42.5217,47400.0
2014-12-09 11:30:00,59.36,59.37,59.27,59.27,34000.0,42.5217,42.5289,42.4573,42.4573,34000.0
2014-12-09 11:35:00,59.27,59.38,59.26,59.38,38300.0,42.4573,42.5361,42.4501,42.5361,38300.0
2014-12-09 11:40:00,59.39,59.44,59.34,59.35,28300.0,42.5432,42.579,42.5074,42.5146,28300.0
2014-12-09 11:45:00,59.34,59.34,59.21,59.34,58900.0,42.5074,42.5074,42.4143,42.5074,58900.0
2014-12-09 11:50:00,59.35,59.36,59.26,59.34,26600.0,42.5146,42.5217,42.4501,42.5074,26600.0
2014-12-09 11:55:00,59.34,59.42,59.34,59.41,28500.0,42.5074,42.5647,42.5074,42.5576,28500.0
2014-12-09 12:00:00,59.41,59.43,59.36,59.39,22200.0,42.5576,42.5719,42.5217,42.5432,22200.0
2014-12-09 12:05:00,59.39,59.48,59.39,59.45,28200.0,42.5432,42.6077,42.5432,42.5862,28200.0
2014-12-09 12:10:00,59.45,59.53,59.42,59.52,38300.0,42.5862,42.6435,42.5647,42.6364,38300.0
2014-12-09 12:15:00,59.51,59.52,59.4,59.43,27000.0,42.6292,42.6364,42.5504,42.5719,27000.0
2014-12-09 12:20:00,59.44,59.49,59.43,59.46,35500.0,42.579,42.6149,42.5719,42.5934,35500.0
2014-12-09 12:25:00,59.46,59.61,59.46,59.6,42200.0,42.5934,42.7008,42.5934,42.6937,42200.0
2014-12-09 12:30:00,59.61,59.64,59.58,59.62,32900.0,42.7008,42.7223,42.6793,42.708,32900.0
2014-12-09 12:35:00,59.62,59.69,59.6,59.69,26700.0,42.708,42.7581,42.6937,42.7581,26700.0
2014-12-09 12:40:00,59.69,59.73,59.64,59.71,63400.0,42.7581,42.7868,42.7223,42.7725,63400.0
2014-12-09 12:45:00,59.71,59.72,59.61,59.64,71100.0,42.7725,42.7796,42.7008,42.7223,71100.0
2014-12-09 12:50:00,59.65,59.72,59.64,59.72,81000.0,42.7295,42.7796,42.7223,42.7796,81000.0
2014-12-09 12:55:00,59.72,59.72,59.66,59.72,16300.0,42.7796,42.7796,42.7366,42.7796,16300.0
2014-12-09 13:00:00,59.73,59.76,59.72,59.76,29300.0,42.7868,42.8083,42.7796,42.8083,29300.0
2014-12-09 13:05:00,59.76,59.81,59.75,59.8,34600.0,42.8083,42.8441,42.8011,42.8369,34600.0
2014-12-09 13:10:00,59.8,59.89,59.79,59.87,42800.0,42.8369,42.9014,42.8298,42.8871,42800.0
2014-12-09 13:15:00,59.86,59.88,59.81,59.83,24300.0,42.8799,42.8942,42.8441,42.8584,24300.0
2014-12-09 13:20:00,59.83,59.84,59.81,59.84,23200.0,42.8584,42.8656,42.8441,42.8656,23200.0
2014-12-09 13:25:00,59.84,59.84,59.78,59.81,60700.0,42.8656,42.8656,42.8226,42.8441,60700.0
2014-12-09 13:30:00,59.81,59.85,59.8,59.85,34600.0,42.8441,42.8727,42.8369,42.8727,34600.0
2014-12-09 13:35:00,59.85,59.89,59.83,59.89,30700.0,42.8727,42.9014,42.8584,42.9014,30700.0
2014-12-09 13:40:00,59.89,59.91,59.85,59.85,53900.0,42.9014,42.9157,42.8727,42.8727,53900.0
2014-12-09 13:45:00,59.85,59.87,59.81,59.82,21000.0,42.8727,42.8871,42.8441,42.8513,21000.0
2014-12-09 13:50:00,59.81,59.81,59.74,59.8,46000.0,42.8441,42.8441,42.7939,42.8369,46000.0
2014-12-09 13:55:00,59.81,59.81,59.71,59.76,44300.0,42.8441,42.8441,42.7725,42.8083,44300.0
2014-12-09 14:00:00,59.77,59.79,59.72,59.73,23600.0,42.8154,42.8298,42.7796,42.7868,23600.0
2014-12-09 14:05:00,59.73,59.87,59.73,59.87,27100.0,42.7868,42.8871,42.7868,42.8871,27100.0
2014-12-09 14:10:00,59.86,59.89,59.81,59.81,43100.0,42.8799,42.9014,42.8441,42.8441,43100.0
2014-12-09 14:15:00,59.81,59.84,59.76,59.78,32100.0,42.8441,42.8656,42.8083,42.8226,32100.0
2014-12-09 14:20:00,59.78,59.81,59.78,59.78,36600.0,42.8226,42.8441,42.8226,42.8226,36600.0
2014-12-09 14:25:00,59.78,59.87,59.78,59.86,40100.0,42.8226,42.8871,42.8226,42.8799,40100.0
2014-12-09 14:30:00,59.86,59.86,59.79,59.8,47600.0,42.8799,42.8799,42.8298,42.8369,47600.0
2014-12-09 14:35:00,59.79,59.84,59.79,59.81,21100.0,42.8298,42.8656,42.8298,42.8441,21100.0
2014-12-09 14:40:00,59.81,59.85,59.79,59.84,26000.0,42.8441,42.8727,42.8298,42.8656,26000.0
2014-12-09 14:45:00,59.85,59.88,59.83,59.88,27000.0,42.8727,42.8942,42.8584,42.8942,27000.0
2014-12-09 14:50:00,59.88,59.9,59.81,59.84,28600.0,42.8942,42.9086,42.8441,42.8656,28600.0
2014-12-09 14:55:00,59.84,59.9,59.83,59.89,27600.0,42.8656,42.9086,42.8584,42.9014,27600.0
2014-12-09 15:00:00,59.89,59.96,59.89,59.96,62800.0,42.9014,42.9515,42.9014,42.9515,62800.0
2014-12-09 15:05:00,59.95,59.98,59.87,59.9,37700.0,42.9444,42.9659,42.8871,42.9086,37700.0
2014-12-09 15:10:00,59.9,59.91,59.85,59.88,58600.0,42.9086,42.9157,42.8727,42.8942,58600.0
2014-12-09 15:15:00,59.89,59.98,59.89,59.94,65700.0,42.9014,42.9659,42.9014,42.9372,65700.0
2014-12-09 15:20:00,59.95,59.98,59.91,59.97,40500.0,42.9444,42.9659,42.9157,42.9587,40500.0
2014-12-09 15:25:00,59.97,59.99,59.9,59.9,56500.0,42.9587,42.973,42.9086,42.9086,56500.0
2014-12-09 15:30:00,59.91,59.93,59.82,59.88,81900.0,42.9157,42.9301,42.8513,42.8942,81900.0
2014-12-09 15:35:00,59.88,59.96,59.88,59.92,72900.0,42.8942,42.9515,42.8942,42.9229,72900.0
2014-12-09 15:40:00,59.91,59.97,59.9,59.94,54800.0,42.9157,42.9587,42.9086,42.9372,54800.0
2014-12-09 15:45:00,59.94,60.0,59.91,60.0,97800.0,42.9372,42.9802,42.9157,42.9802,97800.0
2014-12-09 15:50:00,59.99,60.0,59.94,59.96,84800.0,42.973,42.9802,42.9372,42.9515,84800.0
2014-12-09 15:55:00,59.96,60.01,59.95,59.97,299200.0,42.9515,42.9874,42.9444,42.9587,299200.0
2014-12-10 09:30:00,60.18,60.26,59.84,60.06,101100.0,43.1091,43.1664,42.8656,43.0232,101100.0
2014-12-10 09:35:00,60.03,60.23,59.85,60.09,44000.0,43.0017,43.145,42.8727,43.0447,44000.0
2014-12-10 09:40:00,60.1,60.16,59.98,60.02,41200.0,43.0518,43.0948,42.9659,42.9945,41200.0
2014-12-10 09:45:00,60.03,60.06,59.93,60.02,68600.0,43.0017,43.0232,42.9301,42.9945,68600.0
2014-12-10 09:50:00,60.04,60.04,59.97,60.02,89000.0,43.0088,43.0088,42.9587,42.9945,89000.0
2014-12-10 09:55:00,60.02,60.06,60.0,60.01,48200.0,42.9945,43.0232,42.9802,42.9874,48200.0
2014-12-10 10:00:00,60.01,60.05,59.97,60.0,87100.0,42.9874,43.016,42.9587,42.9802,87100.0
2014-12-10 10:05:00,60.0,60.05,59.98,60.01,52400.0,42.9802,43.016,42.9659,42.9874,52400.0
2014-12-10 10:10:00,60.01,60.04,59.87,59.87,32600.0,42.9874,43.0088,42.8871,42.8871,32600.0
2014-12-10 10:15:00,59.87,59.96,59.87,59.95,45300.0,42.8871,42.9515,42.8871,42.9444,45300.0
2014-12-10 10:20:00,59.96,59.98,59.78,59.8,87800.0,42.9515,42.9659,42.8226,42.8369,87800.0
2014-12-10 10:25:00,59.8,59.8,59.74,59.78,32300.0,42.8369,42.8369,42.7939,42.8226,32300.0
2014-12-10 10:30:00,59.78,59.78,59.58,59.59,30700.0,42.8226,42.8226,42.6793,42.6865,30700.0
2014-12-10 10:35:00,59.6,59.69,59.6,59.69,32200.0,42.6937,42.7581,42.6937,42.7581,32200.0
2014-12-10 10:40:00,59.68,59.69,59.6,59.62,31800.0,42.751,42.7581,42.6937,42.708,31800.0
2014-12-10 10:45:00,59.62,59.63,59.57,59.61,27000.0,42.708,42.7151,42.6722,42.7008,27000.0
2014-12-10 10:50:00,59.62,59.73,59.6,59.73,24300.0,42.708,42.7868,42.6937,42.7868,24300.0
2014-12-10 10:55:00,59.74,59.82,59.74,59.82,41400.0,42.7939,42.8513,42.7939,42.8513,41400.0
2014-12-10 11:00:00,59.84,59.84,59.8,59.83,26300.0,42.8656,42.8656,42.8369,42.8584,26300.0
2014-12-10 11:05:00,59.82,59.91,59.82,59.9,20900.0,42.8513,42.9157,42.8513,42.9086,20900.0
2014-12-10 11:10:00,59.9,59.93,59.85,59.91,39000.0,42.9086,42.9301,42.8727,42.9157,39000.0
2014-12-10 11:15:00,59.91,59.92,59.78,59.78,39000.0,42.9157,42.9229,42.8226,42.8226,39000.0
2014-12-10 11:20:00,59.78,59.78,59.71,59.71,15100.0,42.8226,42.8226,42.7725,42.7725,15100.0
2014-12-10 11:25:00,59.71,59.71,59.63,59.65,30900.0,42.7725,42.7725,42.7151,42.7295,30900.0
2014-12-10 11:30:00,59.65,59.7,59.6,59.68,44000.0,42.7295,42.7653,42.6937,42.751,44000.0
2014-12-10 11:35:00,59.67,59.68,59.56,59.57,13600.0,42.7438,42.751,42.665,42.6722,13600.0
2014-12-10 11:40:00,59.58,59.62,59.56,59.59,18000.0,42.6793,42.708,42.665,42.6865,18000.0
2014-12-10 11:45:00,59.58,59.73,59.58,59.72,27200.0,42.6793,42.7868,42.6793,42.7796,27200.0
2014-12-10 11:50:00,59.73,59.97,59.73,59.95,51900.0,42.7868,42.9587,42.7868,42.9444,51900.0
2014-12-10 11:55:00,59.96,60.02,59.94,60.0,23600.0,42.9515,42.9945,42.9372,42.9802,23600.0
2014-12-10 12:00:00,60.0,60.02,59.94,59.94,24500.0,42.9802,42.9945,42.9372,42.9372,24500.0
2014-12-10 12:05:00,59.93,59.95,59.87,59.89,11700.0,42.9301,42.9444,42.8871,42.9014,11700.0
2014-12-10 12:10:00,59.88,59.88,59.79,59.79,11100.0,42.8942,42.8942,42.8298,42.8298,11100.0
2014-12-10 12:15:00,59.79,59.8,59.68,59.69,22700.0,42.8298,42.8369,42.751,42.7581,22700.0
2014-12-10 12:20:00,59.68,59.81,59.64,59.81,38400.0,42.751,42.8441,42.7223,42.8441,38400.0
2014-12-10 12:25:00,59.81,59.87,59.79,59.79,21500.0,42.8441,42.8871,42.8298,42.8298,21500.0
2014-12-10 12:30:00,59.79,59.81,59.72,59.76,29600.0,42.8298,42.8441,42.7796,42.8083,29600.0
2014-12-10 12:35:00,59.76,59.87,59.76,59.85,26100.0,42.8083,42.8871,42.8083,42.8727,26100.0
2014-12-10 12:40:00,59.85,59.88,59.82,59.87,15300.0,42.8727,42.8942,42.8513,42.8871,15300.0
2014-12-10 12:45:00,59.87,59.93,59.86,59.88,17200.0,42.8871,42.9301,42.8799,42.8942,17200.0
2014-12-10 12:50:00,59.89,59.98,59.88,59.96,13700.0,42.9014,42.9659,42.8942,42.9515,13700.0
2014-12-10 12:55:00,59.95,60.06,59.94,60.04,42300.0,42.9444,43.0232,42.9372,43.0088,42300.0
2014-12-10 13:00:00,60.03,60.04,59.94,59.95,14100.0,43.0017,43.0088,42.9372,42.9444,14100.0
2014-12-10 13:05:00,59.94,59.95,59.89,59.93,13700.0,42.9372,42.9444,42.9014,42.9301,13700.0
2014-12-10 13:10:00,59.93,60.01,59.92,59.98,26800.0,42.9301,42.9874,42.9229,42.9659,26800.0
2014-12-10 13:15:00,59.98,60.0,59.95,59.98,14300.0,42.9659,42.9802,42.9444,42.9659,14300.0
2014-12-10 13:20:00,59.98,60.0,59.94,59.97,10600.0,42.9659,42.9802,42.9372,42.9587,10600.0
2014-12-10 13:25:00,59.97,60.0,59.97,60.0,22500.0,42.9587,42.9802,42.9587,42.9802,22500.0
2014-12-10 13:30:00,60.0,60.0,59.88,59.88,30300.0,42.9802,42.9802,42.8942,42.8942,30300.0
2014-12-10 13:35:00,59.88,59.93,59.88,59.92,10700.0,42.8942,42.9301,42.8942,42.9229,10700.0
2014-12-10 13:40:00,59.92,59.95,59.86,59.94,21500.0,42.9229,42.9444,42.8799,42.9372,21500.0
2014-12-10 13:45:00,59.93,59.93,59.75,59.75,54900.0,42.9301,42.9301,42.8011,42.8011,54900.0
2014-12-10 13:50:00,59.76,59.82,59.69,59.79,18800.0,42.8083,42.8513,42.7581,42.8298,18800.0
2014-12-10 13:55:00,59.77,59.78,59.68,59.68,20900.0,42.8154,42.8226,42.751,42.751,20900.0
2014-12-10 14:00:00,59.69,59.78,59.62,59.77,30700.0,42.7581,42.8226,42.708,42.8154,30700.0
2014-12-10 14:05:00,59.76,59.8,59.69,59.69,17700.0,42.8083,42.8369,42.7581,42.7581,17700.0
2014-12-10 14:10:00,59.69,59.7,59.62,59.67,26500.0,42.7581,42.7653,42.708,42.7438,26500.0
2014-12-10 14:15:00,59.66,59.79,59.65,59.77,8400.0,42.7366,42.8298,42.7295,42.8154,8400.0
2014-12-10 14:20:00,59.77,59.77,59.5,59.5,39400.0,42.8154,42.8154,42.622,42.622,39400.0
2014-12-10 14:25:00,59.51,59.59,59.51,59.55,15300.0,42.6292,42.6865,42.6292,42.6578,15300.0
2014-12-10 14:30:00,59.54,59.56,59.43,59.53,53500.0,42.6507,42.665,42.5719,42.6435,53500.0
2014-12-10 14:35:00,59.52,59.57,59.44,59.47,23500.0,42.6364,42.6722,42.579,42.6005,23500.0
2014-12-10 14:40:00,59.46,59.53,59.44,59.49,27500.0,42.5934,42.6435,42.579,42.6149,27500.0
2014-12-10 14:45:00,59.49,59.52,59.47,59.51,25700.0,42.6149,42.6364,42.6005,42.6292,25700.0
2014-12-10 14:50:00,59.51,59.51,59.42,59.44,37800.0,42.6292,42.6292,42.5647,42.579,37800.0
2014-12-10 14:55:00,59.44,59.44,59.27,59.29,76700.0,42.579,42.579,42.4573,42.4716,76700.0
2014-12-10 15:00:00,59.28,59.36,59.26,59.36,56700.0,42.4644,42.5217,42.4501,42.5217,56700.0
2014-12-10 15:05:00,59.36,59.5,59.26,59.46,58600.0,42.5217,42.622,42.4501,42.5934,58600.0
2014-12-10 15:10:00,59.46,59.53,59.45,59.47,29400.0,42.5934,42.6435,42.5862,42.6005,29400.0
2014-12-10 15:15:00,59.47,59.61,59.41,59.61,65900.0,42.6005,42.7008,42.5576,42.7008,65900.0
2014-12-10 15:20:00,59.6,59.67,59.58,59.59,36900.0,42.6937,42.7438,42.6793,42.6865,36900.0
2014-12-10 15:25:00,59.59,59.59,59.5,59.55,37000.0,42.6865,42.6865,42.622,42.6578,37000.0
2014-12-10 15:30:00,59.55,59.66,59.5,59.65,43300.0,42.6578,42.7366,42.622,42.7295,43300.0
2014-12-10 15:35:00,59.64,59.65,59.46,59.51,58600.0,42.7223,42.7295,42.5934,42.6292,58600.0
2014-12-10 15:40:00,59.5,59.51,59.35,59.37,84300.0,42.622,42.6292,42.5146,42.5289,84300.0
2014-12-10 15:45:00,59.37,59.41,59.2,59.25,145300.0,42.5289,42.5576,42.4071,42.4429,145300.0
2014-12-10 15:50:00,59.25,59.34,59.19,59.31,128500.0,42.4429,42.5074,42.4,42.4859,128500.0
2014-12-10 15:55:00,59.31,59.4,59.27,59.3,295500.0,42.4859,42.5504,42.4573,42.4788,295500.0
2014-12-11 09:30:00,59.36,59.88,59.36,59.8,96100.0,42.5217,42.8942,42.5217,42.8369,96100.0
2014-12-11 09:35:00,59.8,59.88,59.65,59.88,42900.0,42.8369,42.8942,42.7295,42.8942,42900.0
2014-12-11 09:40:00,59.88,59.96,59.81,59.88,27000.0,42.8942,42.9515,42.8441,42.8942,27000.0
2014-12-11 09:45:00,59.88,59.92,59.82,59.91,42500.0,42.8942,42.9229,42.8513,42.9157,42500.0
2014-12-11 09:50:00,59.92,60.2,59.9,60.16,55800.0,42.9229,43.1235,42.9086,43.0948,55800.0
2014-12-11 09:55:00,60.17,60.22,60.03,60.03,26700.0,43.102,43.1378,43.0017,43.0017,26700.0
2014-12-11 10:00:00,60.04,60.11,59.9,60.1,38200.0,43.0088,43.059,42.9086,43.0518,38200.0
2014-12-11 10:05:00,60.1,60.18,59.98,60.18,62100.0,43.0518,43.1091,42.9659,43.1091,62100.0
2014-12-11 10:10:00,60.17,60.25,60.11,60.11,123900.0,43.102,43.1593,43.059,43.059,123900.0
2014-12-11 10:15:00,60.12,60.24,60.03,60.05,47400.0,43.0662,43.1521,43.0017,43.016,47400.0
2014-12-11 10:20:00,60.05,60.21,60.04,60.17,42700.0,43.016,43.1306,43.0088,43.102,42700.0
2014-12-11 10:25:00,60.17,60.24,60.1,60.24,30200.0,43.102,43.1521,43.0518,43.1521,30200.0
2014-12-11 10:30:00,60.24,60.33,60.21,60.31,102100.0,43.1521,43.2166,43.1306,43.2023,102100.0
2014-12-11 10:35:00,60.31,60.46,60.29,60.46,106700.0,43.2023,43.3097,43.1879,43.3097,106700.0
2014-12-11 10:40:00,60.46,60.49,60.28,60.32,61900.0,43.3097,43.3312,43.1808,43.2094,61900.0
2014-12-11 10:45:00,60.32,60.36,60.25,60.3,40500.0,43.2094,43.2381,43.1593,43.1951,40500.0
2014-12-11 10:50:00,60.31,60.36,60.28,60.34,28900.0,43.2023,43.2381,43.1808,43.2237,28900.0
2014-12-11 10:55:00,60.34,60.42,60.29,60.41,58800.0,43.2237,43.2811,43.1879,43.2739,58800.0
2014-12-11 11:00:00,60.43,60.43,60.35,60.36,190100.0,43.2882,43.2882,43.2309,43.2381,190100.0
2014-12-11 11:05:00,60.37,60.4,60.32,60.39,45000.0,43.2452,43.2667,43.2094,43.2596,45000.0
2014-12-11 11:10:00,60.39,60.4,60.26,60.33,76300.0,43.2596,43.2667,43.1664,43.2166,76300.0
2014-12-11 11:15:00,60.33,60.4,60.29,60.38,73300.0,43.2166,43.2667,43.1879,43.2524,73300.0
2014-12-11 11:20:00,60.38,60.43,60.37,60.41,73900.0,43.2524,43.2882,43.2452,43.2739,73900.0
2014-12-11 11:25:00,60.4,60.49,60.32,60.32,40100.0,43.2667,43.3312,43.2094,43.2094,40100.0
2014-12-11 11:30:00,60.32,60.46,60.32,60.46,248500.0,43.2094,43.3097,43.2094,43.3097,248500.0
2014-12-11 11:35:00,60.44,60.5,60.42,60.48,43100.0,43.2954,43.3384,43.2811,43.324,43100.0
2014-12-11 11:40:00,60.49,60.51,60.37,60.44,40900.0,43.3312,43.3455,43.2452,43.2954,40900.0
2014-12-11 11:45:00,60.44,60.45,60.38,60.41,23300.0,43.2954,43.3025,43.2524,43.2739,23300.0
2014-12-11 11:50:00,60.41,60.52,60.4,60.48,34900.0,43.2739,43.3527,43.2667,43.324,34900.0
2014-12-11 11:55:00,60.48,60.48,60.41,60.45,25200.0,43.324,43.324,43.2739,43.3025,25200.0
2014-12-11 12:00:00,60.45,60.47,60.39,60.43,24100.0,43.3025,43.3169,43.2596,43.2882,24100.0
2014-12-11 12:05:00,60.42,60.43,60.39,60.42,22700.0,43.2811,43.2882,43.2596,43.2811,22700.0
2014-12-11 12:10:00,60.41,60.42,60.34,60.34,26900.0,43.2739,43.2811,43.2237,43.2237,26900.0
2014-12-11 12:15:00,60.33,60.33,60.24,60.28,58100.0,43.2166,43.2166,43.1521,43.1808,58100.0
2014-12-11 12:20:00,60.29,60.3,60.2,60.24,42700.0,43.1879,43.1951,43.1235,43.1521,42700.0
2014-12-11 12:25:00,60.24,60.24,60.14,60.15,20900.0,43.1521,43.1521,43.0805,43.0876,20900.0
2014-12-11 12:30:00,60.14,60.19,60.11,60.12,24400.0,43.0805,43.1163,43.059,43.0662,24400.0
2014-12-11 12:35:00,60.12,60.16,60.1,60.14,24600.0,43.0662,43.0948,43.0518,43.0805,24600.0
2014-12-11 12:40:00,60.13,60.17,60.1,60.15,44100.0,43.0733,43.102,43.0518,43.0876,44100.0
2014-12-11 12:45:00,60.15,60.24,60.14,60.18,36300.0,43.0876,43.1521,43.0805,43.1091,36300.0
2014-12-11 12:50:00,60.19,60.25,60.15,60.25,21300.0,43.1163,43.1593,43.0876,43.1593,21300.0
2014-12-11 12:55:00,60.24,60.26,60.19,60.2,36300.0,43.1521,43.1664,43.1163,43.1235,36300.0
2014-12-11 13:00:00,60.2,60.27,60.19,60.24,48400.0,43.1235,43.1736,43.1163,43.1521,48400.0
2014-12-11 13:05:00,60.23,60.25,60.14,60.14,26300.0,43.145,43.1593,43.0805,43.0805,26300.0
2014-12-11 13:10:00,60.13,60.14,59.99,60.0,25200.0,43.0733,43.0805,42.973,42.9802,25200.0
2014-12-11 13:15:00,60.01,60.07,59.99,60.02,20200.0,42.9874,43.0303,42.973,42.9945,20200.0
2014-12-11 13:20:00,60.01,60.04,59.94,59.95,38200.0,42.9874,43.0088,42.9372,42.9444,38200.0
2014-12-11 13:25:00,59.95,59.98,59.94,59.95,19700.0,42.9444,42.9659,42.9372,42.9444,19700.0
2014-12-11 13:30:00,59.95,60.0,59.94,59.96,22000.0,42.9444,42.9802,42.9372,42.9515,22000.0
2014-12-11 13:35:00,59.97,60.0,59.96,60.0,14500.0,42.9587,42.9802,42.9515,42.9802,14500.0
2014-12-11 13:40:00,60.0,60.06,59.99,60.04,30300.0,42.9802,43.0232,42.973,43.0088,30300.0
2014-12-11 13:45:00,60.05,60.07,60.02,60.05,14700.0,43.016,43.0303,42.9945,43.016,14700.0
2014-12-11 13:50:00,60.05,60.09,60.04,60.06,26200.0,43.016,43.0447,43.0088,43.0232,26200.0
2014-12-11 13:55:00,60.06,60.09,59.96,59.97,96200.0,43.0232,43.0447,42.9515,42.9587,96200.0
2014-12-11 14:00:00,59.97,60.03,59.92,60.02,37400.0,42.9587,43.0017,42.9229,42.9945,37400.0
2014-12-11 14:05:00,60.02,60.06,59.99,60.05,41900.0,42.9945,43.0232,42.973,43.016,41900.0
2014-12-11 14:10:00,60.06,60.07,59.99,60.06,35700.0,43.0232,43.0303,42.973,43.0232,35700.0
2014-12-11 14:15:00,60.05,60.06,59.97,60.04,51100.0,43.016,43.0232,42.9587,43.0088,51100.0
2014-12-11 14:20:00,60.04,60.06,59.99,60.01,34500.0,43.0088,43.0232,42.973,42.9874,34500.0
2014-12-11 14:25:00,60.02,60.02,59.84,59.84,60100.0,42.9945,42.9945,42.8656,42.8656,60100.0
2014-12-11 14:30:00,59.84,59.88,59.78,59.79,36500.0,42.8656,42.8942,42.8226,42.8298,36500.0
2014-12-11 14:35:00,59.79,59.84,59.76,59.83,39700.0,42.8298,42.8656,42.8083,42.8584,39700.0
2014-12-11 14:40:00,59.83,59.89,59.82,59.83,26300.0,42.8584,42.9014,42.8513,42.8584,26300.0
2014-12-11 14:45:00,59.82,59.83,59.61,59.67,54800.0,42.8513,42.8584,42.7008,42.7438,54800.0
2014-12-11 14:50:00,59.67,59.76,59.67,59.75,38900.0,42.7438,42.8083,42.7438,42.8011,38900.0
2014-12-11 14:55:00,59.75,59.78,59.64,59.72,48900.0,42.8011,42.8226,42.7223,42.7796,48900.0
2014-12-11 15:00:00,59.71,59.85,59.69,59.85,57400.0,42.7725,42.8727,42.7581,42.8727,57400.0
2014-12-11 15:05:00,59.84,59.89,59.8,59.87,67300.0,42.8656,42.9014,42.8369,42.8871,67300.0
2014-12-11 15:10:00,59.86,59.93,59.84,59.91,45500.0,42.8799,42.9301,42.8656,42.9157,45500.0
2014-12-11 15:15:00,59.89,59.96,59.85,59.96,67400.0,42.9014,42.9515,42.8727,42.9515,67400.0
2014-12-11 15:20:00,59.95,59.99,59.9,59.94,71200.0,42.9444,42.973,42.9086,42.9372,71200.0
2014-12-11 15:25:00,59.93,59.96,59.82,59.89,69500.0,42.9301,42.9515,42.8513,42.9014,69500.0
2014-12-11 15:30:00,59.89,59.93,59.76,59.79,72100.0,42.9014,42.9301,42.8083,42.8298,72100.0
2014-12-11 15:35:00,59.79,59.88,59.71,59.87,66200.0,42.8298,42.8942,42.7725,42.8871,66200.0
2014-12-11 15:40:00,59.86,59.9,59.69,59.69,118900.0,42.8799,42.9086,42.7581,42.7581,118900.0
2014-12-11 15:45:00,59.68,59.72,59.63,59.64,152500.0,42.751,42.7796,42.7151,42.7223,152500.0
2014-12-11 15:50:00,59.63,59.65,59.51,59.56,190800.0,42.7151,42.7295,42.6292,42.665,190800.0
2014-12-11 15:55:00,59.56,59.74,59.55,59.68,310900.0,42.665,42.7939,42.6578,42.751,310900.0
2014-12-12 09:30:00,59.69,59.77,59.38,59.68,118300.0,42.7581,42.8154,42.5361,42.751,118300.0
2014-12-12 09:35:00,59.72,59.95,59.67,59.77,54800.0,42.7796,42.9444,42.7438,42.8154,54800.0
2014-12-12 09:40:00,59.8,59.81,59.58,59.61,28800.0,42.8369,42.8441,42.6793,42.7008,28800.0
2014-12-12 09:45:00,59.61,59.66,59.48,59.49,24500.0,42.7008,42.7366,42.6077,42.6149,24500.0
2014-12-12 09:50:00,59.5,59.65,59.5,59.63,15700.0,42.622,42.7295,42.622,42.7151,15700.0
2014-12-12 09:55:00,59.64,59.86,59.59,59.86,41900.0,42.7223,42.8799,42.6865,42.8799,41900.0
2014-12-12 10:00:00,59.88,59.93,59.66,59.67,59400.0,42.8942,42.9301,42.7366,42.7438,59400.0
2014-12-12 10:05:00,59.67,59.78,59.65,59.65,18100.0,42.7438,42.8226,42.7295,42.7295,18100.0
2014-12-12 10:10:00,59.67,59.67,59.44,59.44,62900.0,42.7438,42.7438,42.579,42.579,62900.0
2014-12-12 10:15:00,59.47,59.47,59.31,59.4,32000.0,42.6005,42.6005,42.4859,42.5504,32000.0
2014-12-12 10:20:00,59.4,59.42,59.17,59.31,45500.0,42.5504,42.5647,42.3856,42.4859,45500.0
2014-12-12 10:25:00,59.32,59.42,59.27,59.41,23000.0,42.4931,42.5647,42.4573,42.5576,23000.0
2014-12-12 10:30:00,59.43,59.57,59.42,59.51,30400.0,42.5719,42.6722,42.5647,42.6292,30400.0
2014-12-12 10:35:00,59.5,59.58,59.44,59.53,154000.0,42.622,42.6793,42.579,42.6435,154000.0
2014-12-12 10:40:00,59.52,59.59,59.48,59.57,69400.0,42.6364,42.6865,42.6077,42.6722,69400.0
2014-12-12 10:45:00,59.56,59.57,59.51,59.52,25900.0,42.665,42.6722,42.6292,42.6364,25900.0
2014-12-12 10:50:00,59.51,59.58,59.47,59.57,61400.0,42.6292,42.6793,42.6005,42.6722,61400.0
2014-12-12 10:55:00,59.57,59.6,59.49,59.51,78000.0,42.6722,42.6937,42.6149,42.6292,78000.0
2014-12-12 11:00:00,59.53,59.53,59.41,59.43,131600.0,42.6435,42.6435,42.5576,42.5719,131600.0
2014-12-12 11:05:00,59.44,59.58,59.42,59.55,47500.0,42.579,42.6793,42.5647,42.6578,47500.0
2014-12-12 11:10:00,59.54,59.6,59.49,59.6,33000.0,42.6507,42.6937,42.6149,42.6937,33000.0
2014-12-12 11:15:00,59.59,59.59,59.48,59.5,74200.0,42.6865,42.6865,42.6077,42.622,74200.0
2014-12-12 11:20:00,59.51,59.61,59.49,59.59,88800.0,42.6292,42.7008,42.6149,42.6865,88800.0
2014-12-12 11:25:00,59.58,59.59,59.46,59.48,104700.0,42.6793,42.6865,42.5934,42.6077,104700.0
2014-12-12 11:30:00,59.47,59.51,59.42,59.49,112800.0,42.6005,42.6292,42.5647,42.6149,112800.0
2014-12-12 11:35:00,59.48,59.52,59.45,59.52,66900.0,42.6077,42.6364,42.5862,42.6364,66900.0
2014-12-12 11:40:00,59.53,59.55,59.49,59.5,73500.0,42.6435,42.6578,42.6149,42.622,73500.0
2014-12-12 11:45:00,59.5,59.6,59.49,59.53,55300.0,42.622,42.6937,42.6149,42.6435,55300.0
2014-12-12 11:50:00,59.52,59.56,59.35,59.37,72600.0,42.6364,42.665,42.5146,42.5289,72600.0
2014-12-12 11:55:00,59.36,59.41,59.29,59.34,46900.0,42.5217,42.5576,42.4716,42.5074,46900.0
2014-12-12 12:00:00,59.34,59.37,59.31,59.34,23700.0,42.5074,42.5289,42.4859,42.5074,23700.0
2014-12-12 12:05:00,59.35,59.42,59.3,59.31,34900.0,42.5146,42.5647,42.4788,42.4859,34900.0
2014-12-12 12:10:00,59.32,59.39,59.3,59.38,38400.0,42.4931,42.5432,42.4788,42.5361,38400.0
2014-12-12 12:15:00,59.38,59.4,59.31,59.32,34300.0,42.5361,42.5504,42.4859,42.4931,34300.0
2014-12-12 12:20:00,59.32,59.32,59.24,59.3,27000.0,42.4931,42.4931,42.4358,42.4788,27000.0
2014-12-12 12:25:00,59.31,59.41,59.28,59.39,23100.0,42.4859,42.5576,42.4644,42.5432,23100.0
2014-12-12 12:30:00,59.39,59.5,59.37,59.42,32900.0,42.5432,42.622,42.5289,42.5647,32900.0
2014-12-12 12:35:00,59.41,59.41,59.27,59.27,12100.0,42.5576,42.5576,42.4573,42.4573,12100.0
2014-12-12 12:40:00,59.28,59.29,59.2,59.24,19300.0,42.4644,42.4716,42.4071,42.4358,19300.0
2014-12-12 12:45:00,59.24,59.33,59.22,59.33,28900.0,42.4358,42.5002,42.4215,42.5002,28900.0
2014-12-12 12:50:00,59.32,59.37,59.31,59.33,37700.0,42.4931,42.5289,42.4859,42.5002,37700.0
2014-12-12 12:55:00,59.32,59.32,59.22,59.25,46400.0,42.4931,42.4931,42.4215,42.4429,46400.0
2014-12-12 13:00:00,59.25,59.25,59.14,59.17,74800.0,42.4429,42.4429,42.3641,42.3856,74800.0
2014-12-12 13:05:00,59.18,59.4,59.17,59.39,34800.0,42.3928,42.5504,42.3856,42.5432,34800.0
2014-12-12 13:10:00,59.4,59.44,59.37,59.39,55500.0,42.5504,42.579,42.5289,42.5432,55500.0
2014-12-12 13:15:00,59.39,59.59,59.39,59.53,29100.0,42.5432,42.6865,42.5432,42.6435,29100.0
2014-12-12 13:20:00,59.54,59.67,59.54,59.59,39500.0,42.6507,42.7438,42.6507,42.6865,39500.0
2014-12-12 13:25:00,59.61,59.64,59.58,59.62,25900.0,42.7008,42.7223,42.6793,42.708,25900.0
2014-12-12 13:30:00,59.62,59.62,59.46,59.46,13000.0,42.708,42.708,42.5934,42.5934,13000.0
2014-12-12 13:35:00,59.47,59.48,59.38,59.46,25900.0,42.6005,42.6077,42.5361,42.5934,25900.0
2014-12-12 13:40:00,59.46,59.57,59.46,59.56,46200.0,42.5934,42.6722,42.5934,42.665,46200.0
2014-12-12 13:45:00,59.55,59.58,59.48,59.58,44200.0,42.6578,42.6793,42.6077,42.6793,44200.0
2014-12-12 13:50:00,59.58,59.62,59.57,59.61,32900.0,42.6793,42.708,42.6722,42.7008,32900.0
2014-12-12 13:55:00,59.62,59.66,59.58,59.64,41700.0,42.708,42.7366,42.6793,42.7223,41700.0
2014-12-12 14:00:00,59.64,59.64,59.58,59.61,43400.0,42.7223,42.7223,42.6793,42.7008,43400.0
2014-12-12 14:05:00,59.6,59.64,59.54,59.55,38400.0,42.6937,42.7223,42.6507,42.6578,38400.0
2014-12-12 14:10:00,59.54,59.58,59.53,59.55,56400.0,42.6507,42.6793,42.6435,42.6578,56400.0
2014-12-12 14:15:00,59.55,59.56,59.43,59.43,62900.0,42.6578,42.665,42.5719,42.5719,62900.0
2014-12-12 14:20:00,59.4,59.5,59.31,59.35,40000.0,42.5504,42.622,42.4859,42.5146,40000.0
2014-12-12 14:25:00,59.35,59.38,59.24,59.26,37800.0,42.5146,42.5361,42.4358,42.4501,37800.0
2014-12-12 14:30:00,59.27,59.4,59.24,59.38,25800.0,42.4573,42.5504,42.4358,42.5361,25800.0
2014-12-12 14:35:00,59.37,59.37,59.27,59.32,24700.0,42.5289,42.5289,42.4573,42.4931,24700.0
2014-12-12 14:40:00,59.32,59.33,59.27,59.3,26500.0,42.4931,42.5002,42.4573,42.4788,26500.0
2014-12-12 14:45:00,59.3,59.38,59.27,59.34,44300.0,42.4788,42.5361,42.4573,42.5074,44300.0
2014-12-12 14:50:00,59.34,59.35,59.29,59.35,22200.0,42.5074,42.5146,42.4716,42.5146,22200.0
2014-12-12 14:55:00,59.36,59.39,59.32,59.39,17800.0,42.5217,42.5432,42.4931,42.5432,17800.0
2014-12-12 15:00:00,59.4,59.44,59.36,59.39,29900.0,42.5504,42.579,42.5217,42.5432,29900.0
2014-12-12 15:05:00,59.4,59.4,59.31,59.38,26400.0,42.5504,42.5504,42.4859,42.5361,26400.0
2014-12-12 15:10:00,59.39,59.39,59.27,59.27,52300.0,42.5432,42.5432,42.4573,42.4573,52300.0
2014-12-12 15:15:00,59.28,59.37,59.27,59.31,35900.0,42.4644,42.5289,42.4573,42.4859,35900.0
2014-12-12 15:20:00,59.31,59.38,59.28,59.33,51100.0,42.4859,42.5361,42.4644,42.5002,51100.0
2014-12-12 15:25:00,59.32,59.35,59.27,59.31,36200.0,42.4931,42.5146,42.4573,42.4859,36200.0
2014-12-12 15:30:00,59.3,59.31,59.15,59.15,131000.0,42.4788,42.4859,42.3713,42.3713,131000.0
2014-12-12 15:35:00,59.15,59.17,59.03,59.05,105400.0,42.3713,42.3856,42.2853,42.2997,105400.0
2014-12-12 15:40:00,59.05,59.09,59.0,59.01,113100.0,42.2997,42.3283,42.2639,42.271,113100.0
2014-12-12 15:45:00,59.02,59.03,58.83,58.98,148100.0,42.2782,42.2853,42.1421,42.2495,148100.0
2014-12-12 15:50:00,58.97,58.99,58.86,58.91,150000.0,42.2424,42.2567,42.1636,42.1994,150000.0
2014-12-12 15:55:00,58.91,58.93,58.74,58.78,723600.0,42.1994,42.2137,42.0776,42.1063,723600.0
2014-12-15 09:30:00,58.85,58.94,58.7,58.81,208000.0,42.1564,42.2209,42.049,42.1278,208000.0
2014-12-15 09:35:00,58.83,59.07,58.65,58.66,87400.0,42.1421,42.314,42.0131,42.0203,87400.0
2014-12-15 09:40:00,58.66,58.72,58.42,58.46,56900.0,42.0203,42.0633,41.8484,41.877,56900.0
2014-12-15 09:45:00,58.47,58.61,58.37,58.6,43700.0,41.8842,41.9845,41.8126,41.9773,43700.0
2014-12-15 09:50:00,58.61,58.71,58.56,58.71,28900.0,41.9845,42.0561,41.9487,42.0561,28900.0
2014-12-15 09:55:00,58.73,58.76,58.59,58.75,33800.0,42.0704,42.0919,41.9702,42.0848,33800.0
2014-12-15 10:00:00,58.75,58.75,58.53,58.56,50500.0,42.0848,42.0848,41.9272,41.9487,50500.0
2014-12-15 10:05:00,58.57,58.6,58.39,58.4,42400.0,41.9558,41.9773,41.8269,41.8341,42400.0
2014-12-15 10:10:00,58.41,58.51,58.4,58.46,53300.0,41.8412,41.9129,41.8341,41.877,53300.0
2014-12-15 10:15:00,58.45,58.62,58.43,58.47,47500.0,41.8699,41.9916,41.8555,41.8842,47500.0
2014-12-15 10:20:00,58.47,58.49,58.33,58.41,76300.0,41.8842,41.8985,41.7839,41.8412,76300.0
2014-12-15 10:25:00,58.41,58.61,58.4,58.58,39300.0,41.8412,41.9845,41.8341,41.963,39300.0
2014-12-15 10:30:00,58.57,58.57,58.38,58.4,39500.0,41.9558,41.9558,41.8197,41.8341,39500.0
2014-12-15 10:35:00,58.4,58.41,58.21,58.26,48000.0,41.8341,41.8412,41.698,41.7338,48000.0
2014-12-15 10:40:00,58.26,58.28,58.11,58.17,34600.0,41.7338,41.7481,41.6263,41.6693,34600.0
2014-12-15 10:45:00,58.17,58.29,58.16,58.28,28100.0,41.6693,41.7553,41.6621,41.7481,28100.0
2014-12-15 10:50:00,58.29,58.48,58.29,58.47,30100.0,41.7553,41.8914,41.7553,41.8842,30100.0
2014-12-15 10:55:00,58.47,58.47,58.26,58.29,38400.0,41.8842,41.8842,41.7338,41.7553,38400.0
2014-12-15 11:00:00,58.29,58.29,58.09,58.14,45000.0,41.7553,41.7553,41.612,41.6478,45000.0
2014-12-15 11:05:00,58.13,58.15,58.02,58.09,62200.0,41.6406,41.655,41.5618,41.612,62200.0
2014-12-15 11:10:00,58.1,58.16,57.94,57.95,66100.0,41.6192,41.6621,41.5045,41.5117,66100.0
2014-12-15 11:15:00,57.96,57.98,57.87,57.91,54800.0,41.5189,41.5332,41.4544,41.4831,54800.0
2014-12-15 11:20:00,57.91,58.02,57.85,57.91,55100.0,41.4831,41.5618,41.4401,41.4831,55100.0
2014-12-15 11:25:00,57.91,58.0,57.91,57.94,107900.0,41.4831,41.5475,41.4831,41.5045,107900.0
2014-12-15 11:30:00,57.93,58.05,57.91,57.98,56600.0,41.4974,41.5833,41.4831,41.5332,56600.0
2014-12-15 11:35:00,57.98,57.99,57.73,57.77,99200.0,41.5332,41.5404,41.3541,41.3828,99200.0
2014-12-15 11:40:00,57.78,57.81,57.69,57.72,72900.0,41.3899,41.4114,41.3255,41.3469,72900.0
2014-12-15 11:45:00,57.72,57.81,57.69,57.76,56400.0,41.3469,41.4114,41.3255,41.3756,56400.0
2014-12-15 11:50:00,57.76,57.81,57.61,57.62,47600.0,41.3756,41.4114,41.2681,41.2753,47600.0
2014-12-15 11:55:00,57.63,57.7,57.61,57.67,49900.0,41.2825,41.3326,41.2681,41.3111,49900.0
2014-12-15 12:00:00,57.66,57.78,57.64,57.74,37100.0,41.304,41.3899,41.2896,41.3613,37100.0
2014-12-15 12:05:00,57.74,57.91,57.73,57.81,54200.0,41.3613,41.4831,41.3541,41.4114,54200.0
2014-12-15 12:10:00,57.81,57.92,57.74,57.88,62300.0,41.4114,41.4902,41.3613,41.4616,62300.0
2014-12-15 12:15:00,57.88,57.91,57.79,57.87,113300.0,41.4616,41.4831,41.3971,41.4544,113300.0
2014-12-15 12:20:00,57.87,57.97,57.86,57.96,56300.0,41.4544,41.526,41.4472,41.5189,56300.0
2014-12-15 12:25:00,57.95,58.13,57.94,58.01,35800.0,41.5117,41.6406,41.5045,41.5547,35800.0
2014-12-15 12:30:00,58.01,58.08,57.92,57.98,54800.0,41.5547,41.6048,41.4902,41.5332,54800.0
2014-12-15 12:35:00,57.99,58.21,57.98,58.19,56100.0,41.5404,41.698,41.5332,41.6836,56100.0
2014-12-15 12:40:00,58.19,58.2,58.09,58.14,44700.0,41.6836,41.6908,41.612,41.6478,44700.0
2014-12-15 12:45:00,58.15,58.15,58.09,58.14,70900.0,41.655,41.655,41.612,41.6478,70900.0
2014-12-15 12:50:00,58.14,58.25,58.1,58.23,66800.0,41.6478,41.7266,41.6192,41.7123,66800.0
2014-12-15 12:55:00,58.23,58.34,58.23,58.26,42400.0,41.7123,41.7911,41.7123,41.7338,42400.0
2014-12-15 13:00:00,58.25,58.34,58.24,58.3,43800.0,41.7266,41.7911,41.7194,41.7624,43800.0
2014-12-15 13:05:00,58.29,58.31,58.15,58.16,31000.0,41.7553,41.7696,41.655,41.6621,31000.0
2014-12-15 13:10:00,58.15,58.21,58.14,58.17,108400.0,41.655,41.698,41.6478,41.6693,108400.0
2014-12-15 13:15:00,58.17,58.17,58.04,58.11,65500.0,41.6693,41.6693,41.5762,41.6263,65500.0
2014-12-15 13:20:00,58.1,58.2,58.09,58.15,36200.0,41.6192,41.6908,41.612,41.655,36200.0
2014-12-15 13:25:00,58.14,58.15,58.04,58.06,62800.0,41.6478,41.655,41.5762,41.5905,62800.0
2014-12-15 13:30:00,58.05,58.15,58.04,58.14,65200.0,41.5833,41.655,41.5762,41.6478,65200.0
2014-12-15 13:35:00,58.15,58.27,58.15,58.2,38600.0,41.655,41.7409,41.655,41.6908,38600.0
2014-12-15 13:40:00,58.19,58.29,58.15,58.2,18200.0,41.6836,41.7553,41.655,41.6908,18200.0
2014-12-15 13:45:00,58.2,58.22,58.11,58.13,16100.0,41.6908,41.7051,41.6263,41.6406,16100.0
2014-12-15 13:50:00,58.13,58.26,58.08,58.21,33400.0,41.6406,41.7338,41.6048,41.698,33400.0
2014-12-15 13:55:00,58.21,58.25,58.12,58.17,23200.0,41.698,41.7266,41.6335,41.6693,23200.0
2014-12-15 14:00:00,58.17,58.24,58.13,58.14,29500.0,41.6693,41.7194,41.6406,41.6478,29500.0
2014-12-15 14:05:00,58.15,58.2,58.12,58.19,22400.0,41.655,41.6908,41.6335,41.6836,22400.0
2014-12-15 14:10:00,58.19,58.22,58.12,58.17,28900.0,41.6836,41.7051,41.6335,41.6693,28900.0
2014-12-15 14:15:00,58.15,58.22,58.11,58.2,36500.0,41.655,41.7051,41.6263,41.6908,36500.0
2014-12-15 14:20:00,58.19,58.39,58.18,58.37,54800.0,41.6836,41.8269,41.6765,41.8126,54800.0
2014-12-15 14:25:00,58.38,58.55,58.37,58.45,47100.0,41.8197,41.9415,41.8126,41.8699,47100.0
2014-12-15 14:30:00,58.45,58.46,58.31,58.36,46800.0,41.8699,41.877,41.7696,41.8054,46800.0
2014-12-15 14:35:00,58.37,58.57,58.35,58.51,73200.0,41.8126,41.9558,41.7982,41.9129,73200.0
2014-12-15 14:40:00,58.51,58.56,58.32,58.33,52500.0,41.9129,41.9487,41.7767,41.7839,52500.0
2014-12-15 14:45:00,58.32,58.41,58.31,58.32,53300.0,41.7767,41.8412,41.7696,41.7767,53300.0
2014-12-15 14:50:00,58.31,58.45,58.31,58.44,42500.0,41.7696,41.8699,41.7696,41.8627,42500.0
2014-12-15 14:55:00,58.43,58.51,58.41,58.48,104900.0,41.8555,41.9129,41.8412,41.8914,104900.0
2014-12-15 15:00:00,58.47,58.56,58.45,58.5,94500.0,41.8842,41.9487,41.8699,41.9057,94500.0
2014-12-15 15:05:00,58.5,58.63,58.5,58.6,131700.0,41.9057,41.9988,41.9057,41.9773,131700.0
2014-12-15 15:10:00,58.61,58.64,58.47,58.53,196500.0,41.9845,42.006,41.8842,41.9272,196500.0
2014-12-15 15:15:00,58.54,58.55,58.49,58.54,74700.0,41.9343,41.9415,41.8985,41.9343,74700.0
2014-12-15 15:20:00,58.52,58.59,58.49,58.51,124400.0,41.92,41.9702,41.8985,41.9129,124400.0
2014-12-15 15:25:00,58.51,58.62,58.5,58.54,238800.0,41.9129,41.9916,41.9057,41.9343,238800.0
2014-12-15 15:30:00,58.53,58.55,58.32,58.4,159100.0,41.9272,41.9415,41.7767,41.8341,159100.0
2014-12-15 15:35:00,58.38,58.62,58.38,58.57,116900.0,41.8197,41.9916,41.8197,41.9558,116900.0
2014-12-15 15:40:00,58.58,58.6,58.47,58.56,126400.0,41.963,41.9773,41.8842,41.9487,126400.0
2014-12-15 15:45:00,58.56,58.57,58.42,58.54,166400.0,41.9487,41.9558,41.8484,41.9343,166400.0
2014-12-15 15:50:00,58.54,58.64,58.51,58.63,179700.0,41.9343,42.006,41.9129,41.9988,179700.0
2014-12-15 15:55:00,58.64,58.66,58.53,58.53,555800.0,42.006,42.0203,41.9272,41.9272,555800.0
2014-12-16 09:30:00,58.3,58.3,57.81,58.25,189000.0,41.7624,41.7624,41.4114,41.7266,189000.0
2014-12-16 09:35:00,58.26,58.34,58.06,58.18,62200.0,41.7338,41.7911,41.5905,41.6765,62200.0
2014-12-16 09:40:00,58.19,58.23,58.07,58.17,58000.0,41.6836,41.7123,41.5977,41.6693,58000.0
2014-12-16 09:45:00,58.16,58.32,58.1,58.26,44500.0,41.6621,41.7767,41.6192,41.7338,44500.0
2014-12-16 09:50:00,58.25,58.28,58.2,58.26,52100.0,41.7266,41.7481,41.6908,41.7338,52100.0
2014-12-16 09:55:00,58.26,58.26,57.93,57.93,107300.0,41.7338,41.7338,41.4974,41.4974,107300.0
2014-12-16 10:00:00,57.93,58.11,57.9,58.06,151100.0,41.4974,41.6263,41.4759,41.5905,151100.0
2014-12-16 10:05:00,58.07,58.17,57.85,57.85,83200.0,41.5977,41.6693,41.4401,41.4401,83200.0
2014-12-16 10:10:00,57.87,57.9,57.84,57.86,58600.0,41.4544,41.4759,41.4329,41.4472,58600.0
2014-12-16 10:15:00,57.86,58.41,57.85,58.29,97200.0,41.4472,41.8412,41.4401,41.7553,97200.0
2014-12-16 10:20:00,58.29,58.45,58.24,58.45,48100.0,41.7553,41.8699,41.7194,41.8699,48100.0
2014-12-16 10:25:00,58.43,58.5,58.38,58.45,70700.0,41.8555,41.9057,41.8197,41.8699,70700.0
2014-12-16 10:30:00,58.45,58.47,58.38,58.38,44400.0,41.8699,41.8842,41.8197,41.8197,44400.0
2014-12-16 10:35:00,58.38,58.39,58.3,58.37,50500.0,41.8197,41.8269,41.7624,41.8126,50500.0
2014-12-16 10:40:00,58.37,58.38,58.2,58.27,48800.0,41.8126,41.8197,41.6908,41.7409,48800.0
2014-12-16 10:45:00,58.27,58.36,58.26,58.27,54700.0,41.7409,41.8054,41.7338,41.7409,54700.0
2014-12-16 10:50:00,58.26,58.45,58.21,58.45,48900.0,41.7338,41.8699,41.698,41.8699,48900.0
2014-12-16 10:55:00,58.45,58.53,58.44,58.5,88100.0,41.8699,41.9272,41.8627,41.9057,88100.0
2014-12-16 11:00:00,58.49,58.54,58.48,58.49,72300.0,41.8985,41.9343,41.8914,41.8985,72300.0
2014-12-16 11:05:00,58.5,58.52,58.36,58.36,127500.0,41.9057,41.92,41.8054,41.8054,127500.0
2014-12-16 11:10:00,58.36,58.45,58.36,58.43,41100.0,41.8054,41.8699,41.8054,41.8555,41100.0
2014-12-16 11:15:00,58.44,58.55,58.4,58.54,89900.0,41.8627,41.9415,41.8341,41.9343,89900.0
2014-12-16 11:20:00,58.54,58.6,58.52,58.59,97700.0,41.9343,41.9773,41.92,41.9702,97700.0
2014-12-16 11:25:00,58.59,58.94,58.59,58.87,111600.0,41.9702,42.2209,41.9702,42.1707,111600.0
2014-12-16 11:30:00,58.87,58.92,58.72,58.83,61400.0,42.1707,42.2066,42.0633,42.1421,61400.0
2014-12-16 11:35:00,58.85,58.95,58.81,58.84,41700.0,42.1564,42.228,42.1278,42.1492,41700.0
2014-12-16 11:40:00,58.84,58.87,58.69,58.71,45300.0,42.1492,42.1707,42.0418,42.0561,45300.0
2014-12-16 11:45:00,58.72,58.74,58.63,58.66,50900.0,42.0633,42.0776,41.9988,42.0203,50900.0
2014-12-16 11:50:00,58.65,58.7,58.57,58.64,50200.0,42.0131,42.049,41.9558,42.006,50200.0
2014-12-16 11:55:00,58.64,58.64,58.48,58.49,34200.0,42.006,42.006,41.8914,41.8985,34200.0
2014-12-16 12:00:00,58.51,58.53,58.34,58.38,109400.0,41.9129,41.9272,41.7911,41.8197,109400.0
2014-12-16 12:05:00,58.37,58.42,58.34,58.4,21300.0,41.8126,41.8484,41.7911,41.8341,21300.0
2014-12-16 12:10:00,58.41,58.47,58.34,58.34,25800.0,41.8412,41.8842,41.7911,41.7911,25800.0
2014-12-16 12:15:00,58.34,58.43,58.33,58.35,60300.0,41.7911,41.8555,41.7839,41.7982,60300.0
2014-12-16 12:20:00,58.35,58.36,58.26,58.28,40300.0,41.7982,41.8054,41.7338,41.7481,40300.0
2014-12-16 12:25:00,58.27,58.38,58.27,58.38,36200.0,41.7409,41.8197,41.7409,41.8197,36200.0
2014-12-16 12:30:00,58.37,58.52,58.37,58.48,32400.0,41.8126,41.92,41.8126,41.8914,32400.0
2014-12-16 12:35:00,58.49,58.49,58.39,58.39,43800.0,41.8985,41.8985,41.8269,41.8269,43800.0
2014-12-16 12:40:00,58.4,58.43,58.27,58.27,31200.0,41.8341,41.8555,41.7409,41.7409,31200.0
2014-12-16 12:45:00,58.27,58.3,58.17,58.27,54500.0,41.7409,41.7624,41.6693,41.7409,54500.0
2014-12-16 12:50:00,58.28,58.36,58.26,58.28,19700.0,41.7481,41.8054,41.7338,41.7481,19700.0
2014-12-16 12:55:00,58.29,58.36,58.28,58.28,69100.0,41.7553,41.8054,41.7481,41.7481,69100.0
2014-12-16 13:00:00,58.27,58.35,58.27,58.32,35600.0,41.7409,41.7982,41.7409,41.7767,35600.0
2014-12-16 13:05:00,58.31,58.32,58.19,58.21,38900.0,41.7696,41.7767,41.6836,41.698,38900.0
2014-12-16 13:10:00,58.22,58.22,58.14,58.18,113000.0,41.7051,41.7051,41.6478,41.6765,113000.0
2014-12-16 13:15:00,58.2,58.26,58.04,58.16,43900.0,41.6908,41.7338,41.5762,41.6621,43900.0
2014-12-16 13:20:00,58.16,58.19,58.07,58.09,60200.0,41.6621,41.6836,41.5977,41.612,60200.0
2014-12-16 13:25:00,58.08,58.16,58.06,58.14,53400.0,41.6048,41.6621,41.5905,41.6478,53400.0
2014-12-16 13:30:00,58.15,58.23,58.07,58.21,60500.0,41.655,41.7123,41.5977,41.698,60500.0
2014-12-16 13:35:00,58.22,58.28,58.22,58.24,16500.0,41.7051,41.7481,41.7051,41.7194,16500.0
2014-12-16 13:40:00,58.24,58.38,58.23,58.33,34200.0,41.7194,41.8197,41.7123,41.7839,34200.0
2014-12-16 13:45:00,58.33,58.33,58.2,58.23,51800.0,41.7839,41.7839,41.6908,41.7123,51800.0
2014-12-16 13:50:00,58.25,58.36,58.25,58.25,28900.0,41.7266,41.8054,41.7266,41.7266,28900.0
2014-12-16 13:55:00,58.26,58.26,58.13,58.16,297400.0,41.7338,41.7338,41.6406,41.6621,297400.0
2014-12-16 14:00:00,58.15,58.19,58.14,58.15,38100.0,41.655,41.6836,41.6478,41.655,38100.0
2014-12-16 14:05:00,58.15,58.26,58.14,58.23,71600.0,41.655,41.7338,41.6478,41.7123,71600.0
2014-12-16 14:10:00,58.23,58.25,58.16,58.18,50100.0,41.7123,41.7266,41.6621,41.6765,50100.0
2014-12-16 14:15:00,58.18,58.18,58.08,58.15,68400.0,41.6765,41.6765,41.6048,41.655,68400.0
2014-12-16 14:20:00,58.15,58.22,58.14,58.16,43900.0,41.655,41.7051,41.6478,41.6621,43900.0
2014-12-16 14:25:00,58.17,58.22,58.14,58.2,31500.0,41.6693,41.7051,41.6478,41.6908,31500.0
2014-12-16 14:30:00,58.19,58.24,58.15,58.17,45900.0,41.6836,41.7194,41.655,41.6693,45900.0
2014-12-16 14:35:00,58.17,58.27,58.15,58.25,45200.0,41.6693,41.7409,41.655,41.7266,45200.0
2014-12-16 14:40:00,58.25,58.25,58.21,58.24,60000.0,41.7266,41.7266,41.698,41.7194,60000.0
2014-12-16 14:45:00,58.23,58.25,58.17,58.19,44100.0,41.7123,41.7266,41.6693,41.6836,44100.0
2014-12-16 14:50:00,58.2,58.2,58.06,58.1,99900.0,41.6908,41.6908,41.5905,41.6192,99900.0
2014-12-16 14:55:00,58.11,58.18,58.08,58.18,41600.0,41.6263,41.6765,41.6048,41.6765,41600.0
2014-12-16 15:00:00,58.18,58.21,58.13,58.21,98300.0,41.6765,41.698,41.6406,41.698,98300.0
2014-12-16 15:05:00,58.21,58.25,58.12,58.2,102000.0,41.698,41.7266,41.6335,41.6908,102000.0
2014-12-16 15:10:00,58.2,58.23,58.04,58.05,72800.0,41.6908,41.7123,41.5762,41.5833,72800.0
2014-12-16 15:15:00,58.05,58.14,58.03,58.11,103800.0,41.5833,41.6478,41.569,41.6263,103800.0
2014-12-16 15:20:00,58.1,58.13,58.07,58.08,120800.0,41.6192,41.6406,41.5977,41.6048,120800.0
2014-12-16 15:25:00,58.08,58.09,57.97,58.03,105400.0,41.6048,41.612,41.526,41.569,105400.0
2014-12-16 15:30:00,58.02,58.19,57.98,58.13,95000.0,41.5618,41.6836,41.5332,41.6406,95000.0
2014-12-16 15:35:00,58.13,58.15,57.92,57.96,93500.0,41.6406,41.655,41.4902,41.5189,93500.0
2014-12-16 15:40:00,57.96,57.99,57.86,57.92,254500.0,41.5189,41.5404,41.4472,41.4902,254500.0
2014-12-16 15:45:00,57.92,58.01,57.81,57.88,213000.0,41.4902,41.5547,41.4114,41.4616,213000.0
2014-12-16 15:50:00,57.88,57.89,57.74,57.87,215900.0,41.4616,41.4687,41.3613,41.4544,215900.0
2014-12-16 15:55:00,57.87,57.88,57.67,57.69,568300.0,41.4544,41.4616,41.3111,41.3255,568300.0
2014-12-17 09:30:00,57.87,57.98,57.6,57.7,80700.0,41.4544,41.5332,41.261,41.3326,80700.0
2014-12-17 09:35:00,57.64,57.99,57.61,57.99,45900.0,41.2896,41.5404,41.2681,41.5404,45900.0
2014-12-17 09:40:00,57.96,58.29,57.93,58.11,49500.0,41.5189,41.7553,41.4974,41.6263,49500.0
2014-12-17 09:45:00,58.11,58.16,58.03,58.03,25900.0,41.6263,41.6621,41.569,41.569,25900.0
2014-12-17 09:50:00,58.01,58.03,57.93,57.95,47100.0,41.5547,41.569,41.4974,41.5117,47100.0
2014-12-17 09:55:00,57.96,58.01,57.85,57.98,29800.0,41.5189,41.5547,41.4401,41.5332,29800.0
2014-12-17 10:00:00,57.98,58.15,57.91,58.13,163100.0,41.5332,41.655,41.4831,41.6406,163100.0
2014-12-17 10:05:00,58.12,58.12,57.98,58.06,80700.0,41.6335,41.6335,41.5332,41.5905,80700.0
2014-12-17 10:10:00,58.03,58.06,57.88,58.03,57800.0,41.569,41.5905,41.4616,41.569,57800.0
2014-12-17 10:15:00,58.01,58.02,57.88,57.96,26800.0,41.5547,41.5618,41.4616,41.5189,26800.0
2014-12-17 10:20:00,57.96,58.0,57.87,57.9,32300.0,41.5189,41.5475,41.4544,41.4759,32300.0
2014-12-17 10:25:00,57.9,57.94,57.83,57.91,32000.0,41.4759,41.5045,41.4257,41.4831,32000.0
2014-12-17 10:30:00,57.92,58.07,57.89,58.07,41200.0,41.4902,41.5977,41.4687,41.5977,41200.0
2014-12-17 10:35:00,58.07,58.19,58.04,58.17,53000.0,41.5977,41.6836,41.5762,41.6693,53000.0
2014-12-17 10:40:00,58.16,58.21,58.07,58.2,36200.0,41.6621,41.698,41.5977,41.6908,36200.0
2014-12-17 10:45:00,58.21,58.23,58.16,58.16,33500.0,41.698,41.7123,41.6621,41.6621,33500.0
2014-12-17 10:50:00,58.15,58.16,58.05,58.06,41500.0,41.655,41.6621,41.5833,41.5905,41500.0
2014-12-17 10:55:00,58.05,58.06,57.96,58.0,33800.0,41.5833,41.5905,41.5189,41.5475,33800.0
2014-12-17 11:00:00,58.0,58.03,57.98,58.02,25700.0,41.5475,41.569,41.5332,41.5618,25700.0
2014-12-17 11:05:00,58.02,58.03,57.92,57.96,30700.0,41.5618,41.569,41.4902,41.5189,30700.0
2014-12-17 11:10:00,57.96,58.0,57.93,57.94,17100.0,41.5189,41.5475,41.4974,41.5045,17100.0
2014-12-17 11:15:00,57.93,58.0,57.87,58.0,37500.0,41.4974,41.5475,41.4544,41.5475,37500.0
2014-12-17 11:20:00,58.0,58.18,57.96,58.16,31300.0,41.5475,41.6765,41.5189,41.6621,31300.0
2014-12-17 11:25:00,58.15,58.18,58.12,58.16,23300.0,41.655,41.6765,41.6335,41.6621,23300.0
2014-12-17 11:30:00,58.17,58.19,58.06,58.08,35600.0,41.6693,41.6836,41.5905,41.6048,35600.0
2014-12-17 11:35:00,58.09,58.35,58.09,58.35,28900.0,41.612,41.7982,41.612,41.7982,28900.0
2014-12-17 11:40:00,58.35,58.43,58.33,58.41,35800.0,41.7982,41.8555,41.7839,41.8412,35800.0
2014-12-17 11:45:00,58.42,58.46,58.35,58.36,47600.0,41.8484,41.877,41.7982,41.8054,47600.0
2014-12-17 11:50:00,58.35,58.46,58.35,58.45,36200.0,41.7982,41.877,41.7982,41.8699,36200.0
2014-12-17 11:55:00,58.46,58.57,58.4,58.52,59100.0,41.877,41.9558,41.8341,41.92,59100.0
2014-12-17 12:00:00,58.52,58.59,58.5,58.57,35100.0,41.92,41.9702,41.9057,41.9558,35100.0
2014-12-17 12:05:00,58.57,58.57,58.45,58.51,35500.0,41.9558,41.9558,41.8699,41.9129,35500.0
2014-12-17 12:10:00,58.5,58.57,58.49,58.55,81000.0,41.9057,41.9558,41.8985,41.9415,81000.0
2014-12-17 12:15:00,58.55,58.57,58.49,58.5,47900.0,41.9415,41.9558,41.8985,41.9057,47900.0
2014-12-17 12:20:00,58.5,58.52,58.4,58.4,25100.0,41.9057,41.92,41.8341,41.8341,25100.0
2014-12-17 12:25:00,58.38,58.4,58.34,58.4,43600.0,41.8197,41.8341,41.7911,41.8341,43600.0
2014-12-17 12:30:00,58.39,58.48,58.38,58.43,46200.0,41.8269,41.8914,41.8197,41.8555,46200.0
2014-12-17 12:35:00,58.43,58.44,58.32,58.32,29200.0,41.8555,41.8627,41.7767,41.7767,29200.0
2014-12-17 12:40:00,58.3,58.32,58.27,58.28,23800.0,41.7624,41.7767,41.7409,41.7481,23800.0
2014-12-17 12:45:00,58.28,58.3,58.23,58.29,27900.0,41.7481,41.7624,41.7123,41.7553,27900.0
2014-12-17 12:50:00,58.3,58.39,58.3,58.33,16500.0,41.7624,41.8269,41.7624,41.7839,16500.0
2014-12-17 12:55:00,58.33,58.34,58.29,58.34,18800.0,41.7839,41.7911,41.7553,41.7911,18800.0
2014-12-17 13:00:00,58.34,58.37,58.28,58.29,22300.0,41.7911,41.8126,41.7481,41.7553,22300.0
2014-12-17 13:05:00,58.29,58.39,58.29,58.34,21900.0,41.7553,41.8269,41.7553,41.7911,21900.0
2014-12-17 13:10:00,58.36,58.36,58.26,58.3,18400.0,41.8054,41.8054,41.7338,41.7624,18400.0
2014-12-17 13:15:00,58.3,58.34,58.28,58.32,22300.0,41.7624,41.7911,41.7481,41.7767,22300.0
2014-12-17 13:20:00,58.32,58.35,58.19,58.19,23700.0,41.7767,41.7982,41.6836,41.6836,23700.0
2014-12-17 13:25:00,58.19,58.28,58.18,58.27,26900.0,41.6836,41.7481,41.6765,41.7409,26900.0
2014-12-17 13:30:00,58.27,58.38,58.26,58.38,27800.0,41.7409,41.8197,41.7338,41.8197,27800.0
2014-12-17 13:35:00,58.38,58.49,58.35,58.49,49400.0,41.8197,41.8985,41.7982,41.8985,49400.0
2014-12-17 13:40:00,58.49,58.54,58.45,58.51,49600.0,41.8985,41.9343,41.8699,41.9129,49600.0
2014-12-17 13:45:00,58.52,58.52,58.4,58.45,24600.0,41.92,41.92,41.8341,41.8699,24600.0
2014-12-17 13:50:00,58.45,58.47,58.4,58.41,28600.0,41.8699,41.8842,41.8341,41.8412,28600.0
2014-12-17 13:55:00,58.41,58.56,58.39,58.56,36400.0,41.8412,41.9487,41.8269,41.9487,36400.0
2014-12-17 14:00:00,58.55,59.2,58.49,58.94,106300.0,41.9415,42.4071,41.8985,42.2209,106300.0
2014-12-17 14:05:00,58.94,59.02,58.81,58.93,47600.0,42.2209,42.2782,42.1278,42.2137,47600.0
2014-12-17 14:10:00,58.92,59.13,58.86,59.08,89100.0,42.2066,42.357,42.1636,42.3212,89100.0
2014-12-17 14:15:00,59.07,59.07,58.94,58.97,51700.0,42.314,42.314,42.2209,42.2424,51700.0
2014-12-17 14:20:00,58.96,58.99,58.83,58.98,53900.0,42.2352,42.2567,42.1421,42.2495,53900.0
2014-12-17 14:25:00,58.99,59.02,58.89,58.89,39100.0,42.2567,42.2782,42.1851,42.1851,39100.0
2014-12-17 14:30:00,58.9,58.98,58.8,58.95,46000.0,42.1922,42.2495,42.1206,42.228,46000.0
2014-12-17 14:35:00,58.94,59.1,58.91,59.1,79200.0,42.2209,42.3355,42.1994,42.3355,79200.0
2014-12-17 14:40:00,59.07,59.07,58.67,58.74,125700.0,42.314,42.314,42.0275,42.0776,125700.0
2014-12-17 14:45:00,58.76,58.76,58.58,58.66,47500.0,42.0919,42.0919,41.963,42.0203,47500.0
2014-12-17 14:50:00,58.67,58.88,58.62,58.87,37600.0,42.0275,42.1779,41.9916,42.1707,37600.0
2014-12-17 14:55:00,58.88,58.91,58.67,58.71,43900.0,42.1779,42.1994,42.0275,42.0561,43900.0
2014-12-17 15:00:00,58.71,58.72,58.45,58.54,77100.0,42.0561,42.0633,41.8699,41.9343,77100.0
2014-12-17 15:05:00,58.52,58.61,58.45,58.51,71800.0,41.92,41.9845,41.8699,41.9129,71800.0
2014-12-17 15:10:00,58.52,58.73,58.48,58.73,71700.0,41.92,42.0704,41.8914,42.0704,71700.0
2014-12-17 15:15:00,58.73,58.94,58.67,58.92,114200.0,42.0704,42.2209,42.0275,42.2066,114200.0
2014-12-17 15:20:00,58.92,58.95,58.83,58.92,92100.0,42.2066,42.228,42.1421,42.2066,92100.0
2014-12-17 15:25:00,58.92,59.09,58.85,59.07,87300.0,42.2066,42.3283,42.1564,42.314,87300.0
2014-12-17 15:30:00,59.07,59.15,58.98,59.14,181300.0,42.314,42.3713,42.2495,42.3641,181300.0
2014-12-17 15:35:00,59.14,59.17,59.08,59.15,109900.0,42.3641,42.3856,42.3212,42.3713,109900.0
2014-12-17 15:40:00,59.16,59.31,59.15,59.28,151900.0,42.3785,42.4859,42.3713,42.4644,151900.0
2014-12-17 15:45:00,59.29,59.38,59.25,59.33,197300.0,42.4716,42.5361,42.4429,42.5002,197300.0
2014-12-17 15:50:00,59.33,59.35,59.23,59.23,303600.0,42.5002,42.5146,42.4286,42.4286,303600.0
2014-12-17 15:55:00,59.23,59.25,59.08,59.2,415000.0,42.4286,42.4429,42.3212,42.4071,415000.0
2014-12-18 09:30:00,59.95,60.01,59.61,59.61,117700.0,42.9444,42.9874,42.7008,42.7008,117700.0
2014-12-18 09:35:00,59.63,59.83,59.57,59.66,48300.0,42.7151,42.8584,42.6722,42.7366,48300.0
2014-12-18 09:40:00,59.66,59.92,59.61,59.92,56800.0,42.7366,42.9229,42.7008,42.9229,56800.0
2014-12-18 09:45:00,59.92,59.94,59.81,59.85,76600.0,42.9229,42.9372,42.8441,42.8727,76600.0
2014-12-18 09:50:00,59.85,59.91,59.83,59.9,83700.0,42.8727,42.9157,42.8584,42.9086,83700.0
2014-12-18 09:55:00,59.92,59.92,59.81,59.88,79400.0,42.9229,42.9229,42.8441,42.8942,79400.0
2014-12-18 10:00:00,59.88,59.99,59.76,59.98,155600.0,42.8942,42.973,42.8083,42.9659,155600.0
2014-12-18 10:05:00,59.97,60.09,59.88,60.04,119100.0,42.9587,43.0447,42.8942,43.0088,119100.0
2014-12-18 10:10:00,60.04,60.24,60.03,60.21,78500.0,43.0088,43.1521,43.0017,43.1306,78500.0
2014-12-18 10:15:00,60.22,60.3,60.19,60.25,56800.0,43.1378,43.1951,43.1163,43.1593,56800.0
2014-12-18 10:20:00,60.27,60.32,60.17,60.18,35500.0,43.1736,43.2094,43.102,43.1091,35500.0
2014-12-18 10:25:00,60.18,60.27,60.06,60.07,59400.0,43.1091,43.1736,43.0232,43.0303,59400.0
2014-12-18 10:30:00,60.08,60.14,60.04,60.08,57100.0,43.0375,43.0805,43.0088,43.0375,57100.0
2014-12-18 10:35:00,60.08,60.09,59.98,60.04,55200.0,43.0375,43.0447,42.9659,43.0088,55200.0
2014-12-18 10:40:00,60.04,60.16,60.03,60.05,46200.0,43.0088,43.0948,43.0017,43.016,46200.0
2014-12-18 10:45:00,60.05,60.07,59.97,60.04,38700.0,43.016,43.0303,42.9587,43.0088,38700.0
2014-12-18 10:50:00,60.03,60.07,59.94,59.95,51700.0,43.0017,43.0303,42.9372,42.9444,51700.0
2014-12-18 10:55:00,59.94,59.95,59.88,59.91,33200.0,42.9372,42.9444,42.8942,42.9157,33200.0
2014-12-18 11:00:00,59.9,59.91,59.83,59.9,29000.0,42.9086,42.9157,42.8584,42.9086,29000.0
2014-12-18 11:05:00,59.9,59.93,59.74,59.76,18600.0,42.9086,42.9301,42.7939,42.8083,18600.0
2014-12-18 11:10:00,59.74,59.79,59.65,59.65,56500.0,42.7939,42.8298,42.7295,42.7295,56500.0
2014-12-18 11:15:00,59.65,59.72,59.64,59.72,48500.0,42.7295,42.7796,42.7223,42.7796,48500.0
2014-12-18 11:20:00,59.72,59.83,59.71,59.83,35600.0,42.7796,42.8584,42.7725,42.8584,35600.0
2014-12-18 11:25:00,59.83,59.96,59.82,59.82,31400.0,42.8584,42.9515,42.8513,42.8513,31400.0
2014-12-18 11:30:00,59.84,59.98,59.77,59.98,52500.0,42.8656,42.9659,42.8154,42.9659,52500.0
2014-12-18 11:35:00,59.98,60.03,59.91,59.97,37300.0,42.9659,43.0017,42.9157,42.9587,37300.0
2014-12-18 11:40:00,59.97,60.06,59.96,60.05,40300.0,42.9587,43.0232,42.9515,43.016,40300.0
2014-12-18 11:45:00,60.04,60.07,60.01,60.05,48300.0,43.0088,43.0303,42.9874,43.016,48300.0
2014-12-18 11:50:00,60.05,60.22,60.05,60.2,47000.0,43.016,43.1378,43.016,43.1235,47000.0
2014-12-18 11:55:00,60.2,60.3,60.17,60.26,77500.0,43.1235,43.1951,43.102,43.1664,77500.0
2014-12-18 12:00:00,60.24,60.29,60.21,60.25,28500.0,43.1521,43.1879,43.1306,43.1593,28500.0
2014-12-18 12:05:00,60.25,60.32,60.24,60.26,32200.0,43.1593,43.2094,43.1521,43.1664,32200.0
2014-12-18 12:10:00,60.26,60.28,60.18,60.25,35000.0,43.1664,43.1808,43.1091,43.1593,35000.0
2014-12-18 12:15:00,60.25,60.35,60.25,60.31,36900.0,43.1593,43.2309,43.1593,43.2023,36900.0
2014-12-18 12:20:00,60.3,60.31,60.19,60.25,19200.0,43.1951,43.2023,43.1163,43.1593,19200.0
2014-12-18 12:25:00,60.24,60.28,60.21,60.22,140200.0,43.1521,43.1808,43.1306,43.1378,140200.0
2014-12-18 12:30:00,60.22,60.34,60.21,60.33,84200.0,43.1378,43.2237,43.1306,43.2166,84200.0
2014-12-18 12:35:00,60.34,60.37,60.29,60.31,29000.0,43.2237,43.2452,43.1879,43.2023,29000.0
2014-12-18 12:40:00,60.31,60.35,60.28,60.3,31600.0,43.2023,43.2309,43.1808,43.1951,31600.0
2014-12-18 12:45:00,60.29,60.39,60.26,60.39,24700.0,43.1879,43.2596,43.1664,43.2596,24700.0
2014-12-18 12:50:00,60.39,60.47,60.36,60.42,36400.0,43.2596,43.3169,43.2381,43.2811,36400.0
2014-12-18 12:55:00,60.42,60.47,60.4,60.41,42800.0,43.2811,43.3169,43.2667,43.2739,42800.0
2014-12-18 13:00:00,60.4,60.4,60.2,60.23,104800.0,43.2667,43.2667,43.1235,43.145,104800.0
2014-12-18 13:05:00,60.24,60.32,60.16,60.32,97000.0,43.1521,43.2094,43.0948,43.2094,97000.0
2014-12-18 13:10:00,60.31,60.33,60.24,60.29,37500.0,43.2023,43.2166,43.1521,43.1879,37500.0
2014-12-18 13:15:00,60.29,60.32,60.25,60.27,43100.0,43.1879,43.2094,43.1593,43.1736,43100.0
2014-12-18 13:20:00,60.27,60.4,60.27,60.39,43900.0,43.1736,43.2667,43.1736,43.2596,43900.0
2014-12-18 13:25:00,60.41,60.43,60.34,60.37,48700.0,43.2739,43.2882,43.2237,43.2452,48700.0
2014-12-18 13:30:00,60.37,60.38,60.3,60.36,60300.0,43.2452,43.2524,43.1951,43.2381,60300.0
2014-12-18 13:35:00,60.37,60.4,60.35,60.38,30900.0,43.2452,43.2667,43.2309,43.2524,30900.0
2014-12-18 13:40:00,60.39,60.39,60.34,60.38,44300.0,43.2596,43.2596,43.2237,43.2524,44300.0
2014-12-18 13:45:00,60.39,60.42,60.37,60.38,33700.0,43.2596,43.2811,43.2452,43.2524,33700.0
2014-12-18 13:50:00,60.38,60.4,60.36,60.37,30600.0,43.2524,43.2667,43.2381,43.2452,30600.0
2014-12-18 13:55:00,60.36,60.4,60.34,60.34,40500.0,43.2381,43.2667,43.2237,43.2237,40500.0
2014-12-18 14:00:00,60.35,60.36,60.24,60.25,55100.0,43.2309,43.2381,43.1521,43.1593,55100.0
2014-12-18 14:05:00,60.26,60.27,60.19,60.23,46800.0,43.1664,43.1736,43.1163,43.145,46800.0
2014-12-18 14:10:00,60.23,60.33,60.2,60.33,46200.0,43.145,43.2166,43.1235,43.2166,46200.0
2014-12-18 14:15:00,60.33,60.41,60.31,60.41,61200.0,43.2166,43.2739,43.2023,43.2739,61200.0
2014-12-18 14:20:00,60.41,60.46,60.37,60.41,51000.0,43.2739,43.3097,43.2452,43.2739,51000.0
2014-12-18 14:25:00,60.41,60.46,60.34,60.34,61800.0,43.2739,43.3097,43.2237,43.2237,61800.0
2014-12-18 14:30:00,60.34,60.4,60.29,60.39,87200.0,43.2237,43.2667,43.1879,43.2596,87200.0
2014-12-18 14:35:00,60.39,60.46,60.37,60.45,160900.0,43.2596,43.3097,43.2452,43.3025,160900.0
2014-12-18 14:40:00,60.44,60.51,60.43,60.51,77600.0,43.2954,43.3455,43.2882,43.3455,77600.0
2014-12-18 14:45:00,60.51,60.52,60.42,60.45,65500.0,43.3455,43.3527,43.2811,43.3025,65500.0
2014-12-18 14:50:00,60.46,60.5,60.41,60.47,59700.0,43.3097,43.3384,43.2739,43.3169,59700.0
2014-12-18 14:55:00,60.48,60.48,60.42,60.46,44000.0,43.324,43.324,43.2811,43.3097,44000.0
2014-12-18 15:00:00,60.46,60.5,60.41,60.48,79700.0,43.3097,43.3384,43.2739,43.324,79700.0
2014-12-18 15:05:00,60.49,60.56,60.45,60.51,87000.0,43.3312,43.3813,43.3025,43.3455,87000.0
2014-12-18 15:10:00,60.51,60.57,60.5,60.56,88000.0,43.3455,43.3885,43.3384,43.3813,88000.0
2014-12-18 15:15:00,60.57,60.57,60.44,60.45,92600.0,43.3885,43.3885,43.2954,43.3025,92600.0
2014-12-18 15:20:00,60.45,60.49,60.34,60.34,87000.0,43.3025,43.3312,43.2237,43.2237,87000.0
2014-12-18 15:25:00,60.34,60.39,60.27,60.3,130600.0,43.2237,43.2596,43.1736,43.1951,130600.0
2014-12-18 15:30:00,60.31,60.47,60.3,60.42,112700.0,43.2023,43.3169,43.1951,43.2811,112700.0
2014-12-18 15:35:00,60.42,60.56,60.38,60.51,122200.0,43.2811,43.3813,43.2524,43.3455,122200.0
2014-12-18 15:40:00,60.52,60.58,60.48,60.48,144100.0,43.3527,43.3957,43.324,43.324,144100.0
2014-12-18 15:45:00,60.49,60.54,60.43,60.54,199000.0,43.3312,43.367,43.2882,43.367,199000.0
2014-12-18 15:50:00,60.53,60.66,60.53,60.65,177400.0,43.3599,43.453,43.3599,43.4458,177400.0
2014-12-18 15:55:00,60.65,60.79,60.57,60.78,490100.0,43.4458,43.5461,43.3885,43.5389,490100.0
2014-12-19 09:30:00,60.84,61.13,60.72,61.05,2101900.0,43.5819,43.7897,43.496,43.7323,2101900.0
2014-12-19 09:35:00,61.01,61.32,60.94,61.03,132900.0,43.7037,43.9258,43.6536,43.718,132900.0
2014-12-19 09:40:00,61.06,61.06,60.6,60.64,150300.0,43.7395,43.7395,43.41,43.4386,150300.0
2014-12-19 09:45:00,60.66,60.87,60.62,60.83,57200.0,43.453,43.6034,43.4243,43.5748,57200.0
2014-12-19 09:50:00,60.81,60.93,60.77,60.83,40200.0,43.5604,43.6464,43.5318,43.5748,40200.0
2014-12-19 09:55:00,60.82,61.16,60.72,61.16,61700.0,43.5676,43.8111,43.496,43.8111,61700.0
2014-12-19 10:00:00,61.16,61.24,60.98,61.21,60900.0,43.8111,43.8685,43.6822,43.847,60900.0
2014-12-19 10:05:00,61.2,61.35,61.19,61.35,55400.0,43.8398,43.9472,43.8326,43.9472,55400.0
2014-12-19 10:10:00,61.35,61.46,61.34,61.4,71600.0,43.9472,44.026,43.9401,43.9831,71600.0
2014-12-19 10:15:00,61.39,61.56,61.36,61.55,65900.0,43.9759,44.0977,43.9544,44.0905,65900.0
2014-12-19 10:20:00,61.56,61.6,61.42,61.59,48500.0,44.0977,44.1263,43.9974,44.1192,48500.0
2014-12-19 10:25:00,61.57,61.61,61.54,61.59,54500.0,44.1048,44.1335,44.0834,44.1192,54500.0
2014-12-19 10:30:00,61.58,61.6,61.46,61.6,59800.0,44.112,44.1263,44.026,44.1263,59800.0
2014-12-19 10:35:00,61.6,61.62,61.4,61.45,100500.0,44.1263,44.1407,43.9831,44.0189,100500.0
2014-12-19 10:40:00,61.44,61.45,61.32,61.4,83200.0,44.0117,44.0189,43.9258,43.9831,83200.0
2014-12-19 10:45:00,61.39,61.4,61.16,61.17,47400.0,43.9759,43.9831,43.8111,43.8183,47400.0
2014-12-19 10:50:00,61.18,61.27,61.12,61.14,61900.0,43.8255,43.8899,43.7825,43.7968,61900.0
2014-12-19 10:55:00,61.16,61.22,61.13,61.18,54900.0,43.8111,43.8541,43.7897,43.8255,54900.0
2014-12-19 11:00:00,61.18,61.18,61.05,61.1,69500.0,43.8255,43.8255,43.7323,43.7682,69500.0
2014-12-19 11:05:00,61.11,61.15,61.09,61.13,38100.0,43.7753,43.804,43.761,43.7897,38100.0
2014-12-19 11:10:00,61.13,61.23,61.12,61.21,43000.0,43.7897,43.8613,43.7825,43.847,43000.0
2014-12-19 11:15:00,61.2,61.22,61.11,61.12,39700.0,43.8398,43.8541,43.7753,43.7825,39700.0
2014-12-19 11:20:00,61.12,61.22,61.08,61.14,54900.0,43.7825,43.8541,43.7538,43.7968,54900.0
2014-12-19 11:25:00,61.14,61.21,61.1,61.11,56900.0,43.7968,43.847,43.7682,43.7753,56900.0
2014-12-19 11:30:00,61.11,61.13,61.03,61.12,45000.0,43.7753,43.7897,43.718,43.7825,45000.0
2014-12-19 11:35:00,61.13,61.14,61.05,61.05,37500.0,43.7897,43.7968,43.7323,43.7323,37500.0
2014-12-19 11:40:00,61.05,61.07,61.03,61.07,39900.0,43.7323,43.7467,43.718,43.7467,39900.0
2014-12-19 11:45:00,61.07,61.09,61.04,61.08,28400.0,43.7467,43.761,43.7252,43.7538,28400.0
2014-12-19 11:50:00,61.07,61.08,60.99,60.99,58800.0,43.7467,43.7538,43.6894,43.6894,58800.0
2014-12-19 11:55:00,60.98,61.0,60.94,60.98,44000.0,43.6822,43.6965,43.6536,43.6822,44000.0
2014-12-19 12:00:00,60.97,60.99,60.9,60.97,43700.0,43.675,43.6894,43.6249,43.675,43700.0
2014-12-19 12:05:00,60.96,61.01,60.92,61.0,32800.0,43.6679,43.7037,43.6392,43.6965,32800.0
2014-12-19 12:10:00,61.0,61.02,60.97,60.99,123300.0,43.6965,43.7109,43.675,43.6894,123300.0
2014-12-19 12:15:00,60.98,61.04,60.98,61.0,58900.0,43.6822,43.7252,43.6822,43.6965,58900.0
2014-12-19 12:20:00,61.0,61.01,60.96,61.0,67000.0,43.6965,43.7037,43.6679,43.6965,67000.0
2014-12-19 12:25:00,60.99,61.02,60.97,61.01,58300.0,43.6894,43.7109,43.675,43.7037,58300.0
2014-12-19 12:30:00,61.0,61.02,60.99,61.0,101200.0,43.6965,43.7109,43.6894,43.6965,101200.0
2014-12-19 12:35:00,61.01,61.02,61.0,61.0,54100.0,43.7037,43.7109,43.6965,43.6965,54100.0
2014-12-19 12:40:00,61.01,61.02,60.98,60.99,85200.0,43.7037,43.7109,43.6822,43.6894,85200.0
2014-12-19 12:45:00,60.98,61.08,60.98,61.07,40500.0,43.6822,43.7538,43.6822,43.7467,40500.0
2014-12-19 12:50:00,61.08,61.12,61.07,61.09,78100.0,43.7538,43.7825,43.7467,43.761,78100.0
2014-12-19 12:55:00,61.09,61.1,60.95,60.96,37500.0,43.761,43.7682,43.6607,43.6679,37500.0
2014-12-19 13:00:00,60.96,60.96,60.88,60.89,23500.0,43.6679,43.6679,43.6106,43.6177,23500.0
2014-12-19 13:05:00,60.89,60.89,60.83,60.84,64500.0,43.6177,43.6177,43.5748,43.5819,64500.0
2014-12-19 13:10:00,60.84,60.85,60.83,60.84,37800.0,43.5819,43.5891,43.5748,43.5819,37800.0
2014-12-19 13:15:00,60.83,60.9,60.83,60.89,31200.0,43.5748,43.6249,43.5748,43.6177,31200.0
2014-12-19 13:20:00,60.9,60.9,60.86,60.87,39900.0,43.6249,43.6249,43.5962,43.6034,39900.0
2014-12-19 13:25:00,60.88,60.91,60.87,60.88,68800.0,43.6106,43.6321,43.6034,43.6106,68800.0
2014-12-19 13:30:00,60.9,60.94,60.88,60.88,24900.0,43.6249,43.6536,43.6106,43.6106,24900.0
2014-12-19 13:35:00,60.9,60.93,60.87,60.89,38300.0,43.6249,43.6464,43.6034,43.6177,38300.0
2014-12-19 13:40:00,60.89,60.92,60.87,60.91,44000.0,43.6177,43.6392,43.6034,43.6321,44000.0
2014-12-19 13:45:00,60.9,60.92,60.88,60.89,47100.0,43.6249,43.6392,43.6106,43.6177,47100.0
2014-12-19 13:50:00,60.88,60.9,60.87,60.89,25600.0,43.6106,43.6249,43.6034,43.6177,25600.0
2014-12-19 13:55:00,60.9,60.97,60.9,60.95,35600.0,43.6249,43.675,43.6249,43.6607,35600.0
2014-12-19 14:00:00,60.95,60.96,60.93,60.95,38900.0,43.6607,43.6679,43.6464,43.6607,38900.0
2014-12-19 14:05:00,60.94,61.07,60.94,61.07,38900.0,43.6536,43.7467,43.6536,43.7467,38900.0
2014-12-19 14:10:00,61.08,61.13,61.08,61.11,83500.0,43.7538,43.7897,43.7538,43.7753,83500.0
2014-12-19 14:15:00,61.11,61.12,61.08,61.11,48800.0,43.7753,43.7825,43.7538,43.7753,48800.0
2014-12-19 14:20:00,61.1,61.12,61.07,61.12,34600.0,43.7682,43.7825,43.7467,43.7825,34600.0
2014-12-19 14:25:00,61.11,61.13,61.1,61.11,20800.0,43.7753,43.7897,43.7682,43.7753,20800.0
2014-12-19 14:30:00,61.12,61.16,61.11,61.14,86000.0,43.7825,43.8111,43.7753,43.7968,86000.0
2014-12-19 14:35:00,61.14,61.16,61.08,61.1,32800.0,43.7968,43.8111,43.7538,43.7682,32800.0
2014-12-19 14:40:00,61.1,61.2,61.1,61.2,27400.0,43.7682,43.8398,43.7682,43.8398,27400.0
2014-12-19 14:45:00,61.2,61.29,61.19,61.27,36900.0,43.8398,43.9043,43.8326,43.8899,36900.0
2014-12-19 14:50:00,61.28,61.41,61.27,61.4,109900.0,43.8971,43.9902,43.8899,43.9831,109900.0
2014-12-19 14:55:00,61.41,61.47,61.4,61.47,45500.0,43.9902,44.0332,43.9831,44.0332,45500.0
2014-12-19 15:00:00,61.47,61.48,61.41,61.41,90800.0,44.0332,44.0404,43.9902,43.9902,90800.0
2014-12-19 15:05:00,61.41,61.43,61.32,61.4,76900.0,43.9902,44.0046,43.9258,43.9831,76900.0
2014-12-19 15:10:00,61.41,61.52,61.39,61.5,187100.0,43.9902,44.069,43.9759,44.0547,187100.0
2014-12-19 15:15:00,61.5,61.6,61.48,61.6,88300.0,44.0547,44.1263,44.0404,44.1263,88300.0
2014-12-19 15:20:00,61.59,61.64,61.49,61.49,106500.0,44.1192,44.155,44.0475,44.0475,106500.0
2014-12-19 15:25:00,61.49,61.56,61.49,61.54,67500.0,44.0475,44.0977,44.0475,44.0834,67500.0
2014-12-19 15:30:00,61.54,61.55,61.5,61.5,107400.0,44.0834,44.0905,44.0547,44.0547,107400.0
2014-12-19 15:35:00,61.5,61.62,61.5,61.56,186200.0,44.0547,44.1407,44.0547,44.0977,186200.0
2014-12-19 15:40:00,61.57,61.58,61.53,61.55,164000.0,44.1048,44.112,44.0762,44.0905,164000.0
2014-12-19 15:45:00,61.54,61.55,61.37,61.38,198100.0,44.0834,44.0905,43.9616,43.9687,198100.0
2014-12-19 15:50:00,61.37,61.42,61.31,61.31,220600.0,43.9616,43.9974,43.9186,43.9186,220600.0
2014-12-19 15:55:00,61.31,61.37,61.27,61.29,406200.0,43.9186,43.9616,43.8899,43.9043,406200.0
2014-12-22 09:30:00,60.92,61.09,60.68,60.9,164100.0,43.6392,43.761,43.4673,43.6249,164100.0
2014-12-22 09:35:00,60.91,61.08,60.88,61.04,55300.0,43.6321,43.7538,43.6106,43.7252,55300.0
2014-12-22 09:40:00,61.01,61.15,61.01,61.15,39000.0,43.7037,43.804,43.7037,43.804,39000.0
2014-12-22 09:45:00,61.17,61.31,61.15,61.18,46000.0,43.8183,43.9186,43.804,43.8255,46000.0
2014-12-22 09:50:00,61.17,61.21,61.14,61.16,24600.0,43.8183,43.847,43.7968,43.8111,24600.0
2014-12-22 09:55:00,61.12,61.13,61.06,61.09,28200.0,43.7825,43.7897,43.7395,43.761,28200.0
2014-12-22 10:00:00,61.08,61.13,60.9,60.93,33900.0,43.7538,43.7897,43.6249,43.6464,33900.0
2014-12-22 10:05:00,60.93,61.02,60.91,60.98,27500.0,43.6464,43.7109,43.6321,43.6822,27500.0
2014-12-22 10:10:00,60.98,61.13,60.94,61.04,45900.0,43.6822,43.7897,43.6536,43.7252,45900.0
2014-12-22 10:15:00,61.02,61.05,60.96,61.0,24800.0,43.7109,43.7323,43.6679,43.6965,24800.0
2014-12-22 10:20:00,60.99,61.0,60.87,60.9,24100.0,43.6894,43.6965,43.6034,43.6249,24100.0
2014-12-22 10:25:00,60.9,61.06,60.89,61.05,40300.0,43.6249,43.7395,43.6177,43.7323,40300.0
2014-12-22 10:30:00,61.05,61.05,60.85,60.86,49400.0,43.7323,43.7323,43.5891,43.5962,49400.0
2014-12-22 10:35:00,60.86,60.89,60.75,60.76,40100.0,43.5962,43.6177,43.5174,43.5246,40100.0
2014-12-22 10:40:00,60.76,60.78,60.66,60.68,42700.0,43.5246,43.5389,43.453,43.4673,42700.0
2014-12-22 10:45:00,60.68,60.69,60.6,60.61,63200.0,43.4673,43.4745,43.41,43.4172,63200.0
2014-12-22 10:50:00,60.6,60.65,60.6,60.64,39700.0,43.41,43.4458,43.41,43.4386,39700.0
2014-12-22 10:55:00,60.65,60.72,60.64,60.71,50500.0,43.4458,43.496,43.4386,43.4888,50500.0
2014-12-22 11:00:00,60.7,60.74,60.66,60.68,48200.0,43.4816,43.5103,43.453,43.4673,48200.0
2014-12-22 11:05:00,60.67,60.72,60.64,60.69,40500.0,43.4601,43.496,43.4386,43.4745,40500.0
2014-12-22 11:10:00,60.69,60.69,60.59,60.6,36500.0,43.4745,43.4745,43.4028,43.41,36500.0
2014-12-22 11:15:00,60.6,60.62,60.5,60.61,37700.0,43.41,43.4243,43.3384,43.4172,37700.0
2014-12-22 11:20:00,60.61,60.64,60.56,60.59,25600.0,43.4172,43.4386,43.3813,43.4028,25600.0
2014-12-22 11:25:00,60.59,60.75,60.59,60.75,26800.0,43.4028,43.5174,43.4028,43.5174,26800.0
2014-12-22 11:30:00,60.75,60.77,60.7,60.71,12600.0,43.5174,43.5318,43.4816,43.4888,12600.0
2014-12-22 11:35:00,60.72,60.74,60.64,60.65,35800.0,43.496,43.5103,43.4386,43.4458,35800.0
2014-12-22 11:40:00,60.65,60.68,60.61,60.62,19700.0,43.4458,43.4673,43.4172,43.4243,19700.0
2014-12-22 11:45:00,60.63,60.63,60.56,60.56,17400.0,43.4315,43.4315,43.3813,43.3813,17400.0
2014-12-22 11:50:00,60.55,60.57,60.51,60.53,15400.0,43.3742,43.3885,43.3455,43.3599,15400.0
2014-12-22 11:55:00,60.53,60.63,60.51,60.63,43200.0,43.3599,43.4315,43.3455,43.4315,43200.0
2014-12-22 12:00:00,60.64,60.7,60.64,60.66,16800.0,43.4386,43.4816,43.4386,43.453,16800.0
2014-12-22 12:05:00,60.66,60.72,60.63,60.7,24100.0,43.453,43.496,43.4315,43.4816,24100.0
2014-12-22 12:10:00,60.7,60.71,60.58,60.59,34200.0,43.4816,43.4888,43.3957,43.4028,34200.0
2014-12-22 12:15:00,60.59,60.6,60.56,60.6,19600.0,43.4028,43.41,43.3813,43.41,19600.0
2014-12-22 12:20:00,60.6,60.6,60.55,60.6,26500.0,43.41,43.41,43.3742,43.41,26500.0
2014-12-22 12:25:00,60.6,60.66,60.59,60.64,14700.0,43.41,43.453,43.4028,43.4386,14700.0
2014-12-22 12:30:00,60.63,60.73,60.63,60.73,14400.0,43.4315,43.5031,43.4315,43.5031,14400.0
2014-12-22 12:35:00,60.74,60.75,60.67,60.68,30200.0,43.5103,43.5174,43.4601,43.4673,30200.0
2014-12-22 12:40:00,60.68,60.75,60.64,60.75,29900.0,43.4673,43.5174,43.4386,43.5174,29900.0
2014-12-22 12:45:00,60.74,60.8,60.71,60.8,20000.0,43.5103,43.5533,43.4888,43.5533,20000.0
2014-12-22 12:50:00,60.8,60.8,60.72,60.76,15000.0,43.5533,43.5533,43.496,43.5246,15000.0
2014-12-22 12:55:00,60.76,60.79,60.72,60.77,9800.0,43.5246,43.5461,43.496,43.5318,9800.0
2014-12-22 13:00:00,60.77,60.79,60.73,60.76,22700.0,43.5318,43.5461,43.5031,43.5246,22700.0
2014-12-22 13:05:00,60.76,60.76,60.71,60.74,31300.0,43.5246,43.5246,43.4888,43.5103,31300.0
2014-12-22 13:10:00,60.75,60.81,60.74,60.78,17000.0,43.5174,43.5604,43.5103,43.5389,17000.0
2014-12-22 13:15:00,60.78,60.85,60.78,60.82,22000.0,43.5389,43.5891,43.5389,43.5676,22000.0
2014-12-22 13:20:00,60.82,60.88,60.78,60.86,25300.0,43.5676,43.6106,43.5389,43.5962,25300.0
2014-12-22 13:25:00,60.86,60.88,60.81,60.83,19300.0,43.5962,43.6106,43.5604,43.5748,19300.0
2014-12-22 13:30:00,60.82,60.87,60.82,60.85,27100.0,43.5676,43.6034,43.5676,43.5891,27100.0
2014-12-22 13:35:00,60.85,60.89,60.82,60.88,25200.0,43.5891,43.6177,43.5676,43.6106,25200.0
2014-12-22 13:40:00,60.88,60.89,60.84,60.85,27200.0,43.6106,43.6177,43.5819,43.5891,27200.0
2014-12-22 13:45:00,60.84,60.97,60.84,60.96,31900.0,43.5819,43.675,43.5819,43.6679,31900.0
2014-12-22 13:50:00,60.96,61.04,60.93,61.0,87400.0,43.6679,43.7252,43.6464,43.6965,87400.0
2014-12-22 13:55:00,61.01,61.08,61.0,61.08,34600.0,43.7037,43.7538,43.6965,43.7538,34600.0
2014-12-22 14:00:00,61.08,61.11,61.06,61.09,46000.0,43.7538,43.7753,43.7395,43.761,46000.0
2014-12-22 14:05:00,61.09,61.2,61.09,61.18,49300.0,43.761,43.8398,43.761,43.8255,49300.0
2014-12-22 14:10:00,61.18,61.28,61.17,61.28,82700.0,43.8255,43.8971,43.8183,43.8971,82700.0
2014-12-22 14:15:00,61.27,61.33,61.27,61.31,92600.0,43.8899,43.9329,43.8899,43.9186,92600.0
2014-12-22 14:20:00,61.31,61.4,61.29,61.3,83000.0,43.9186,43.9831,43.9043,43.9114,83000.0
2014-12-22 14:25:00,61.3,61.3,61.19,61.25,57900.0,43.9114,43.9114,43.8326,43.8756,57900.0
2014-12-22 14:30:00,61.24,61.26,61.2,61.23,58000.0,43.8685,43.8828,43.8398,43.8613,58000.0
2014-12-22 14:35:00,61.23,61.23,61.1,61.11,42900.0,43.8613,43.8613,43.7682,43.7753,42900.0
2014-12-22 14:40:00,61.11,61.12,61.0,61.02,44600.0,43.7753,43.7825,43.6965,43.7109,44600.0
2014-12-22 14:45:00,61.03,61.03,60.99,61.01,29100.0,43.718,43.718,43.6894,43.7037,29100.0
2014-12-22 14:50:00,61.0,61.01,60.96,60.97,33300.0,43.6965,43.7037,43.6679,43.675,33300.0
2014-12-22 14:55:00,60.97,61.02,60.97,60.99,32300.0,43.675,43.7109,43.675,43.6894,32300.0
2014-12-22 15:00:00,60.99,61.04,60.99,61.03,45300.0,43.6894,43.7252,43.6894,43.718,45300.0
2014-12-22 15:05:00,61.04,61.08,61.03,61.05,72200.0,43.7252,43.7538,43.718,43.7323,72200.0
2014-12-22 15:10:00,61.06,61.09,61.05,61.09,48400.0,43.7395,43.761,43.7323,43.761,48400.0
2014-12-22 15:15:00,61.08,61.09,61.05,61.07,45500.0,43.7538,43.761,43.7323,43.7467,45500.0
2014-12-22 15:20:00,61.08,61.15,61.08,61.1,65100.0,43.7538,43.804,43.7538,43.7682,65100.0
2014-12-22 15:25:00,61.1,61.17,61.08,61.16,61000.0,43.7682,43.8183,43.7538,43.8111,61000.0
2014-12-22 15:30:00,61.16,61.2,61.07,61.15,99400.0,43.8111,43.8398,43.7467,43.804,99400.0
2014-12-22 15:35:00,61.16,61.17,61.12,61.13,45900.0,43.8111,43.8183,43.7825,43.7897,45900.0
2014-12-22 15:40:00,61.12,61.16,61.08,61.08,95100.0,43.7825,43.8111,43.7538,43.7538,95100.0
2014-12-22 15:45:00,61.09,61.13,61.01,61.1,173200.0,43.761,43.7897,43.7037,43.7682,173200.0
2014-12-22 15:50:00,61.09,61.1,61.02,61.05,138700.0,43.761,43.7682,43.7109,43.7323,138700.0
2014-12-22 15:55:00,61.05,61.08,60.98,61.07,240600.0,43.7323,43.7538,43.6822,43.7467,240600.0
2014-12-23 09:30:00,61.77,61.77,61.27,61.3,130300.0,44.2481,44.2481,43.8899,43.9114,130300.0
2014-12-23 09:35:00,61.27,61.3,61.0,61.16,74700.0,43.8899,43.9114,43.6965,43.8111,74700.0
2014-12-23 09:40:00,61.16,61.16,60.87,60.9,72200.0,43.8111,43.8111,43.6034,43.6249,72200.0
2014-12-23 09:45:00,60.9,60.93,60.7,60.82,45400.0,43.6249,43.6464,43.4816,43.5676,45400.0
2014-12-23 09:50:00,60.83,60.94,60.79,60.82,60900.0,43.5748,43.6536,43.5461,43.5676,60900.0
2014-12-23 09:55:00,60.8,60.85,60.72,60.73,37400.0,43.5533,43.5891,43.496,43.5031,37400.0
2014-12-23 10:00:00,60.74,60.77,60.56,60.58,57100.0,43.5103,43.5318,43.3813,43.3957,57100.0
2014-12-23 10:05:00,60.58,60.59,60.43,60.49,50500.0,43.3957,43.4028,43.2882,43.3312,50500.0
2014-12-23 10:10:00,60.49,60.5,60.15,60.18,81600.0,43.3312,43.3384,43.0876,43.1091,81600.0
2014-12-23 10:15:00,60.18,60.2,60.06,60.1,102500.0,43.1091,43.1235,43.0232,43.0518,102500.0
2014-12-23 10:20:00,60.1,60.23,60.09,60.19,57600.0,43.0518,43.145,43.0447,43.1163,57600.0
2014-12-23 10:25:00,60.19,60.27,60.13,60.13,56500.0,43.1163,43.1736,43.0733,43.0733,56500.0
2014-12-23 10:30:00,60.13,60.15,59.85,59.85,174700.0,43.0733,43.0876,42.8727,42.8727,174700.0
2014-12-23 10:35:00,59.87,59.87,59.6,59.62,92000.0,42.8871,42.8871,42.6937,42.708,92000.0
2014-12-23 10:40:00,59.62,59.72,59.61,59.68,91800.0,42.708,42.7796,42.7008,42.751,91800.0
2014-12-23 10:45:00,59.68,59.68,59.53,59.58,56400.0,42.751,42.751,42.6435,42.6793,56400.0
2014-12-23 10:50:00,59.57,59.6,59.46,59.54,113400.0,42.6722,42.6937,42.5934,42.6507,113400.0
2014-12-23 10:55:00,59.54,59.72,59.53,59.59,78400.0,42.6507,42.7796,42.6435,42.6865,78400.0
2014-12-23 11:00:00,59.58,59.62,59.49,59.51,101100.0,42.6793,42.708,42.6149,42.6292,101100.0
2014-12-23 11:05:00,59.51,59.56,59.48,59.51,50000.0,42.6292,42.665,42.6077,42.6292,50000.0
2014-12-23 11:10:00,59.51,59.52,59.42,59.44,163000.0,42.6292,42.6364,42.5647,42.579,163000.0
2014-12-23 11:15:00,59.45,59.45,59.28,59.29,151200.0,42.5862,42.5862,42.4644,42.4716,151200.0
2014-12-23 11:20:00,59.29,59.31,59.17,59.2,115000.0,42.4716,42.4859,42.3856,42.4071,115000.0
2014-12-23 11:25:00,59.2,59.25,59.05,59.1,186200.0,42.4071,42.4429,42.2997,42.3355,186200.0
2014-12-23 11:30:00,59.09,59.12,58.95,58.97,203700.0,42.3283,42.3498,42.228,42.2424,203700.0
2014-12-23 11:35:00,58.98,59.24,58.96,59.08,157800.0,42.2495,42.4358,42.2352,42.3212,157800.0
2014-12-23 11:40:00,59.1,59.1,58.98,59.03,128300.0,42.3355,42.3355,42.2495,42.2853,128300.0
2014-12-23 11:45:00,59.03,59.05,58.93,59.04,96700.0,42.2853,42.2997,42.2137,42.2925,96700.0
2014-12-23 11:50:00,59.04,59.15,59.0,59.05,198600.0,42.2925,42.3713,42.2639,42.2997,198600.0
2014-12-23 11:55:00,59.07,59.08,58.99,59.03,188400.0,42.314,42.3212,42.2567,42.2853,188400.0
2014-12-23 12:00:00,59.04,59.09,58.91,58.92,74100.0,42.2925,42.3283,42.1994,42.2066,74100.0
2014-12-23 12:05:00,58.92,59.01,58.91,58.94,87200.0,42.2066,42.271,42.1994,42.2209,87200.0
2014-12-23 12:10:00,58.95,58.99,58.88,58.96,53400.0,42.228,42.2567,42.1779,42.2352,53400.0
2014-12-23 12:15:00,58.97,59.0,58.92,58.98,76500.0,42.2424,42.2639,42.2066,42.2495,76500.0
2014-12-23 12:20:00,58.97,58.99,58.91,58.94,38300.0,42.2424,42.2567,42.1994,42.2209,38300.0
2014-12-23 12:25:00,58.94,58.95,58.77,58.77,112100.0,42.2209,42.228,42.0991,42.0991,112100.0
2014-12-23 12:30:00,58.77,58.97,58.75,58.88,81300.0,42.0991,42.2424,42.0848,42.1779,81300.0
2014-12-23 12:35:00,58.87,58.95,58.83,58.84,37300.0,42.1707,42.228,42.1421,42.1492,37300.0
2014-12-23 12:40:00,58.83,58.85,58.71,58.75,71500.0,42.1421,42.1564,42.0561,42.0848,71500.0
2014-12-23 12:45:00,58.76,58.77,58.7,58.77,62000.0,42.0919,42.0991,42.049,42.0991,62000.0
2014-12-23 12:50:00,58.77,58.83,58.73,58.82,114700.0,42.0991,42.1421,42.0704,42.1349,114700.0
2014-12-23 12:55:00,58.83,58.94,58.82,58.9,227800.0,42.1421,42.2209,42.1349,42.1922,227800.0
2014-12-23 13:00:00,58.9,58.98,58.9,58.98,120000.0,42.1922,42.2495,42.1922,42.2495,120000.0
2014-12-23 13:05:00,58.97,59.0,58.96,58.98,90700.0,42.2424,42.2639,42.2352,42.2495,90700.0
2014-12-23 13:10:00,58.98,59.14,58.98,59.11,92700.0,42.2495,42.3641,42.2495,42.3427,92700.0
2014-12-23 13:15:00,59.11,59.12,58.95,59.01,131900.0,42.3427,42.3498,42.228,42.271,131900.0
2014-12-23 13:20:00,59.0,59.06,58.89,58.92,106100.0,42.2639,42.3068,42.1851,42.2066,106100.0
2014-12-23 13:25:00,58.92,59.0,58.91,58.98,33300.0,42.2066,42.2639,42.1994,42.2495,33300.0
2014-12-23 13:30:00,58.99,59.05,58.98,59.02,82700.0,42.2567,42.2997,42.2495,42.2782,82700.0
2014-12-23 13:35:00,59.03,59.06,59.0,59.01,35200.0,42.2853,42.3068,42.2639,42.271,35200.0
2014-12-23 13:40:00,59.01,59.02,58.93,59.0,72400.0,42.271,42.2782,42.2137,42.2639,72400.0
2014-12-23 13:45:00,59.01,59.03,58.96,59.02,36800.0,42.271,42.2853,42.2352,42.2782,36800.0
2014-12-23 13:50:00,59.02,59.11,59.01,59.09,49900.0,42.2782,42.3427,42.271,42.3283,49900.0
2014-12-23 13:55:00,59.09,59.09,59.0,59.06,120900.0,42.3283,42.3283,42.2639,42.3068,120900.0
2014-12-23 14:00:00,59.05,59.07,59.0,59.01,141900.0,42.2997,42.314,42.2639,42.271,141900.0
2014-12-23 14:05:00,59.0,59.04,59.0,59.04,25000.0,42.2639,42.2925,42.2639,42.2925,25000.0
2014-12-23 14:10:00,59.05,59.22,59.05,59.21,134600.0,42.2997,42.4215,42.2997,42.4143,134600.0
2014-12-23 14:15:00,59.21,59.21,59.17,59.19,43700.0,42.4143,42.4143,42.3856,42.4,43700.0
2014-12-23 14:20:00,59.19,59.25,59.14,59.25,133000.0,42.4,42.4429,42.3641,42.4429,133000.0
2014-12-23 14:25:00,59.25,59.33,59.22,59.26,81100.0,42.4429,42.5002,42.4215,42.4501,81100.0
2014-12-23 14:30:00,59.26,59.3,59.21,59.23,36400.0,42.4501,42.4788,42.4143,42.4286,36400.0
2014-12-23 14:35:00,59.23,59.29,59.17,59.24,56400.0,42.4286,42.4716,42.3856,42.4358,56400.0
2014-12-23 14:40:00,59.24,59.33,59.23,59.32,126000.0,42.4358,42.5002,42.4286,42.4931,126000.0
2014-12-23 14:45:00,59.32,59.38,59.3,59.36,48200.0,42.4931,42.5361,42.4788,42.5217,48200.0
2014-12-23 14:50:00,59.36,59.4,59.32,59.39,67400.0,42.5217,42.5504,42.4931,42.5432,67400.0
2014-12-23 14:55:00,59.39,59.39,59.31,59.32,77200.0,42.5432,42.5432,42.4859,42.4931,77200.0
2014-12-23 15:00:00,59.32,59.36,59.32,59.35,112300.0,42.4931,42.5217,42.4931,42.5146,112300.0
2014-12-23 15:05:00,59.34,59.36,59.24,59.26,43500.0,42.5074,42.5217,42.4358,42.4501,43500.0
2014-12-23 15:10:00,59.27,59.3,59.23,59.23,24300.0,42.4573,42.4788,42.4286,42.4286,24300.0
2014-12-23 15:15:00,59.23,59.23,59.21,59.21,53600.0,42.4286,42.4286,42.4143,42.4143,53600.0
2014-12-23 15:20:00,59.21,59.22,59.16,59.16,45800.0,42.4143,42.4215,42.3785,42.3785,45800.0
2014-12-23 15:25:00,59.17,59.22,59.16,59.21,79100.0,42.3856,42.4215,42.3785,42.4143,79100.0
2014-12-23 15:30:00,59.2,59.23,59.17,59.21,65700.0,42.4071,42.4286,42.3856,42.4143,65700.0
2014-12-23 15:35:00,59.21,59.25,59.2,59.25,70900.0,42.4143,42.4429,42.4071,42.4429,70900.0
2014-12-23 15:40:00,59.25,59.27,59.24,59.26,126800.0,42.4429,42.4573,42.4358,42.4501,126800.0
2014-12-23 15:45:00,59.26,59.26,59.2,59.25,189100.0,42.4501,42.4501,42.4071,42.4429,189100.0
2014-12-23 15:50:00,59.25,59.28,59.24,59.26,198500.0,42.4429,42.4644,42.4358,42.4501,198500.0
2014-12-23 15:55:00,59.26,59.27,59.14,59.15,356200.0,42.4501,42.4573,42.3641,42.3713,356200.0
2014-12-24 09:30:00,59.17,59.42,59.12,59.12,91000.0,42.3856,42.5647,42.3498,42.3498,91000.0
2014-12-24 09:35:00,59.12,59.38,59.12,59.27,51900.0,42.3498,42.5361,42.3498,42.4573,51900.0
2014-12-24 09:40:00,59.28,59.42,59.26,59.4,72500.0,42.4644,42.5647,42.4501,42.5504,72500.0
2014-12-24 09:45:00,59.4,59.5,59.29,59.47,65000.0,42.5504,42.622,42.4716,42.6005,65000.0
2014-12-24 09:50:00,59.47,59.5,59.25,59.45,35000.0,42.6005,42.622,42.4429,42.5862,35000.0
2014-12-24 09:55:00,59.45,59.46,59.36,59.46,31600.0,42.5862,42.5934,42.5217,42.5934,31600.0
2014-12-24 10:00:00,59.46,59.46,59.25,59.3,22500.0,42.5934,42.5934,42.4429,42.4788,22500.0
2014-12-24 10:05:00,59.3,59.32,59.22,59.23,31300.0,42.4788,42.4931,42.4215,42.4286,31300.0
2014-12-24 10:10:00,59.22,59.42,59.17,59.37,29100.0,42.4215,42.5647,42.3856,42.5289,29100.0
2014-12-24 10:15:00,59.38,59.45,59.38,59.44,20800.0,42.5361,42.5862,42.5361,42.579,20800.0
2014-12-24 10:20:00,59.43,59.44,59.36,59.42,56600.0,42.5719,42.579,42.5217,42.5647,56600.0
2014-12-24 10:25:00,59.41,59.41,59.32,59.36,34200.0,42.5576,42.5576,42.4931,42.5217,34200.0
2014-12-24 10:30:00,59.37,59.5,59.35,59.5,32000.0,42.5289,42.622,42.5146,42.622,32000.0
2014-12-24 10:35:00,59.49,59.5,59.38,59.39,45700.0,42.6149,42.622,42.5361,42.5432,45700.0
2014-12-24 10:40:00,59.4,59.48,59.4,59.47,23900.0,42.5504,42.6077,42.5504,42.6005,23900.0
2014-12-24 10:45:00,59.47,59.47,59.39,59.39,43000.0,42.6005,42.6005,42.5432,42.5432,43000.0
2014-12-24 10:50:00,59.4,59.42,59.37,59.4,25700.0,42.5504,42.5647,42.5289,42.5504,25700.0
2014-12-24 10:55:00,59.4,59.5,59.39,59.48,27800.0,42.5504,42.622,42.5432,42.6077,27800.0
2014-12-24 11:00:00,59.49,59.5,59.46,59.47,21700.0,42.6149,42.622,42.5934,42.6005,21700.0
2014-12-24 11:05:00,59.48,59.5,59.4,59.49,35900.0,42.6077,42.622,42.5504,42.6149,35900.0
2014-12-24 11:10:00,59.49,59.5,59.47,59.47,18300.0,42.6149,42.622,42.6005,42.6005,18300.0
2014-12-24 11:15:00,59.47,59.48,59.46,59.47,15900.0,42.6005,42.6077,42.5934,42.6005,15900.0
2014-12-24 11:20:00,59.46,59.47,59.42,59.43,30800.0,42.5934,42.6005,42.5647,42.5719,30800.0
2014-12-24 11:25:00,59.43,59.48,59.42,59.48,17700.0,42.5719,42.6077,42.5647,42.6077,17700.0
2014-12-24 11:30:00,59.48,59.49,59.43,59.46,24900.0,42.6077,42.6149,42.5719,42.5934,24900.0
2014-12-24 11:35:00,59.46,59.48,59.43,59.48,26400.0,42.5934,42.6077,42.5719,42.6077,26400.0
2014-12-24 11:40:00,59.48,59.48,59.42,59.46,21900.0,42.6077,42.6077,42.5647,42.5934,21900.0
2014-12-24 11:45:00,59.45,59.47,59.42,59.46,26400.0,42.5862,42.6005,42.5647,42.5934,26400.0
2014-12-24 11:50:00,59.46,59.48,59.4,59.42,28600.0,42.5934,42.6077,42.5504,42.5647,28600.0
2014-12-24 11:55:00,59.41,59.43,59.38,59.4,20200.0,42.5576,42.5719,42.5361,42.5504,20200.0
2014-12-24 12:00:00,59.4,59.4,59.35,59.36,21600.0,42.5504,42.5504,42.5146,42.5217,21600.0
2014-12-24 12:05:00,59.36,59.36,59.33,59.35,39200.0,42.5217,42.5217,42.5002,42.5146,39200.0
2014-12-24 12:10:00,59.34,59.4,59.31,59.4,26200.0,42.5074,42.5504,42.4859,42.5504,26200.0
2014-12-24 12:15:00,59.4,59.4,59.31,59.36,20800.0,42.5504,42.5504,42.4859,42.5217,20800.0
2014-12-24 12:20:00,59.35,59.37,59.28,59.29,25900.0,42.5146,42.5289,42.4644,42.4716,25900.0
2014-12-24 12:25:00,59.28,59.33,59.26,59.33,27400.0,42.4644,42.5002,42.4501,42.5002,27400.0
2014-12-24 12:30:00,59.32,59.38,59.3,59.37,35300.0,42.4931,42.5361,42.4788,42.5289,35300.0
2014-12-24 12:35:00,59.37,59.37,59.25,59.26,46500.0,42.5289,42.5289,42.4429,42.4501,46500.0
2014-12-24 12:40:00,59.27,59.3,59.26,59.29,40500.0,42.4573,42.4788,42.4501,42.4716,40500.0
2014-12-24 12:45:00,59.3,59.3,59.19,59.25,69300.0,42.4788,42.4788,42.4,42.4429,69300.0
2014-12-24 12:50:00,59.25,59.31,59.24,59.25,76600.0,42.4429,42.4859,42.4358,42.4429,76600.0
2014-12-24 12:55:00,59.23,59.24,59.14,59.19,194200.0,42.4286,42.4358,42.3641,42.4,194200.0
2014-12-26 09:30:00,59.37,59.7,59.37,59.62,72100.0,42.5289,42.7653,42.5289,42.708,72100.0
2014-12-26 09:35:00,59.61,59.64,59.45,59.48,22100.0,42.7008,42.7223,42.5862,42.6077,22100.0
2014-12-26 09:40:00,59.46,59.61,59.43,59.58,22000.0,42.5934,42.7008,42.5719,42.6793,22000.0
2014-12-26 09:45:00,59.59,59.84,59.57,59.81,44200.0,42.6865,42.8656,42.6722,42.8441,44200.0
2014-12-26 09:50:00,59.82,60.0,59.8,59.81,41300.0,42.8513,42.9802,42.8369,42.8441,41300.0
2014-12-26 09:55:00,59.8,59.83,59.77,59.79,10500.0,42.8369,42.8584,42.8154,42.8298,10500.0
2014-12-26 10:00:00,59.8,59.91,59.8,59.84,24100.0,42.8369,42.9157,42.8369,42.8656,24100.0
2014-12-26 10:05:00,59.83,59.86,59.63,59.63,16500.0,42.8584,42.8799,42.7151,42.7151,16500.0
2014-12-26 10:10:00,59.64,59.67,59.49,59.54,28300.0,42.7223,42.7438,42.6149,42.6507,28300.0
2014-12-26 10:15:00,59.54,59.6,59.52,59.58,11300.0,42.6507,42.6937,42.6364,42.6793,11300.0
2014-12-26 10:20:00,59.58,59.58,59.51,59.52,7500.0,42.6793,42.6793,42.6292,42.6364,7500.0
2014-12-26 10:25:00,59.53,59.6,59.53,59.58,14900.0,42.6435,42.6937,42.6435,42.6793,14900.0
2014-12-26 10:30:00,59.58,59.67,59.57,59.6,17100.0,42.6793,42.7438,42.6722,42.6937,17100.0
2014-12-26 10:35:00,59.58,59.61,59.56,59.57,12500.0,42.6793,42.7008,42.665,42.6722,12500.0
2014-12-26 10:40:00,59.58,59.61,59.55,59.6,26000.0,42.6793,42.7008,42.6578,42.6937,26000.0
2014-12-26 10:45:00,59.59,59.59,59.52,59.54,18500.0,42.6865,42.6865,42.6364,42.6507,18500.0
2014-12-26 10:50:00,59.53,59.55,59.49,59.55,30600.0,42.6435,42.6578,42.6149,42.6578,30600.0
2014-12-26 10:55:00,59.55,59.6,59.54,59.56,14400.0,42.6578,42.6937,42.6507,42.665,14400.0
2014-12-26 11:00:00,59.57,59.58,59.53,59.57,15400.0,42.6722,42.6793,42.6435,42.6722,15400.0
2014-12-26 11:05:00,59.57,59.59,59.43,59.44,40600.0,42.6722,42.6865,42.5719,42.579,40600.0
2014-12-26 11:10:00,59.44,59.51,59.42,59.5,22500.0,42.579,42.6292,42.5647,42.622,22500.0
2014-12-26 11:15:00,59.5,59.52,59.46,59.47,20200.0,42.622,42.6364,42.5934,42.6005,20200.0
2014-12-26 11:20:00,59.46,59.46,59.36,59.38,28900.0,42.5934,42.5934,42.5217,42.5361,28900.0
2014-12-26 11:25:00,59.37,59.42,59.36,59.4,7900.0,42.5289,42.5647,42.5217,42.5504,7900.0
2014-12-26 11:30:00,59.4,59.45,59.33,59.44,27500.0,42.5504,42.5862,42.5002,42.579,27500.0
2014-12-26 11:35:00,59.45,59.55,59.43,59.54,22800.0,42.5862,42.6578,42.5719,42.6507,22800.0
2014-12-26 11:40:00,59.54,59.55,59.5,59.53,19900.0,42.6507,42.6578,42.622,42.6435,19900.0
2014-12-26 11:45:00,59.53,59.56,59.49,59.5,37500.0,42.6435,42.665,42.6149,42.622,37500.0
2014-12-26 11:50:00,59.51,59.56,59.5,59.52,11900.0,42.6292,42.665,42.622,42.6364,11900.0
2014-12-26 11:55:00,59.52,59.54,59.5,59.5,10600.0,42.6364,42.6507,42.622,42.622,10600.0
2014-12-26 12:00:00,59.5,59.55,59.49,59.54,17800.0,42.622,42.6578,42.6149,42.6507,17800.0
2014-12-26 12:05:00,59.53,59.6,59.53,59.58,22800.0,42.6435,42.6937,42.6435,42.6793,22800.0
2014-12-26 12:10:00,59.58,59.61,59.49,59.52,35200.0,42.6793,42.7008,42.6149,42.6364,35200.0
2014-12-26 12:15:00,59.52,59.6,59.51,59.6,16900.0,42.6364,42.6937,42.6292,42.6937,16900.0
2014-12-26 12:20:00,59.6,59.62,59.59,59.6,14200.0,42.6937,42.708,42.6865,42.6937,14200.0
2014-12-26 12:25:00,59.6,59.61,59.54,59.55,14700.0,42.6937,42.7008,42.6507,42.6578,14700.0
2014-12-26 12:30:00,59.56,59.61,59.55,59.55,13000.0,42.665,42.7008,42.6578,42.6578,13000.0
2014-12-26 12:35:00,59.55,59.57,59.49,59.5,12700.0,42.6578,42.6722,42.6149,42.622,12700.0
2014-12-26 12:40:00,59.51,59.54,59.5,59.52,17200.0,42.6292,42.6507,42.622,42.6364,17200.0
2014-12-26 12:45:00,59.52,59.54,59.51,59.54,5100.0,42.6364,42.6507,42.6292,42.6507,5100.0
2014-12-26 12:50:00,59.54,59.54,59.51,59.51,16500.0,42.6507,42.6507,42.6292,42.6292,16500.0
2014-12-26 12:55:00,59.51,59.55,59.51,59.54,9700.0,42.6292,42.6578,42.6292,42.6507,9700.0
2014-12-26 13:00:00,59.54,59.6,59.54,59.6,12800.0,42.6507,42.6937,42.6507,42.6937,12800.0
2014-12-26 13:05:00,59.61,59.66,59.6,59.62,16500.0,42.7008,42.7366,42.6937,42.708,16500.0
2014-12-26 13:10:00,59.61,59.65,59.6,59.63,14500.0,42.7008,42.7295,42.6937,42.7151,14500.0
2014-12-26 13:15:00,59.63,59.65,59.62,59.63,7800.0,42.7151,42.7295,42.708,42.7151,7800.0
2014-12-26 13:20:00,59.64,59.65,59.62,59.62,7300.0,42.7223,42.7295,42.708,42.708,7300.0
2014-12-26 13:25:00,59.63,59.71,59.63,59.7,32900.0,42.7151,42.7725,42.7151,42.7653,32900.0
2014-12-26 13:30:00,59.7,59.76,59.7,59.76,11500.0,42.7653,42.8083,42.7653,42.8083,11500.0
2014-12-26 13:35:00,59.75,59.76,59.7,59.73,17600.0,42.8011,42.8083,42.7653,42.7868,17600.0
2014-12-26 13:40:00,59.73,59.74,59.7,59.7,6700.0,42.7868,42.7939,42.7653,42.7653,6700.0
2014-12-26 13:45:00,59.71,59.71,59.67,59.68,10700.0,42.7725,42.7725,42.7438,42.751,10700.0
2014-12-26 13:50:00,59.67,59.68,59.6,59.61,22900.0,42.7438,42.751,42.6937,42.7008,22900.0
2014-12-26 13:55:00,59.6,59.67,59.6,59.65,12300.0,42.6937,42.7438,42.6937,42.7295,12300.0
2014-12-26 14:00:00,59.66,59.69,59.66,59.68,9100.0,42.7366,42.7581,42.7366,42.751,9100.0
2014-12-26 14:05:00,59.69,59.75,59.68,59.71,17000.0,42.7581,42.8011,42.751,42.7725,17000.0
2014-12-26 14:10:00,59.7,59.71,59.67,59.68,15600.0,42.7653,42.7725,42.7438,42.751,15600.0
2014-12-26 14:15:00,59.67,59.67,59.63,59.66,11800.0,42.7438,42.7438,42.7151,42.7366,11800.0
2014-12-26 14:20:00,59.65,59.66,59.62,59.64,12600.0,42.7295,42.7366,42.708,42.7223,12600.0
2014-12-26 14:25:00,59.64,59.64,59.61,59.62,15400.0,42.7223,42.7223,42.7008,42.708,15400.0
2014-12-26 14:30:00,59.62,59.64,59.61,59.64,9400.0,42.708,42.7223,42.7008,42.7223,9400.0
2014-12-26 14:35:00,59.64,59.64,59.59,59.61,16400.0,42.7223,42.7223,42.6865,42.7008,16400.0
2014-12-26 14:40:00,59.61,59.63,59.59,59.59,7500.0,42.7008,42.7151,42.6865,42.6865,7500.0
2014-12-26 14:45:00,59.59,59.6,59.56,59.6,13200.0,42.6865,42.6937,42.665,42.6937,13200.0
2014-12-26 14:50:00,59.59,59.62,59.59,59.61,11800.0,42.6865,42.708,42.6865,42.7008,11800.0
2014-12-26 14:55:00,59.61,59.61,59.56,59.58,13800.0,42.7008,42.7008,42.665,42.6793,13800.0
2014-12-26 15:00:00,59.58,59.61,59.58,59.58,19100.0,42.6793,42.7008,42.6793,42.6793,19100.0
2014-12-26 15:05:00,59.58,59.6,59.57,59.58,8500.0,42.6793,42.6937,42.6722,42.6793,8500.0
2014-12-26 15:10:00,59.57,59.58,59.55,59.56,24300.0,42.6722,42.6793,42.6578,42.665,24300.0
2014-12-26 15:15:00,59.56,59.59,59.55,59.56,26400.0,42.665,42.6865,42.6578,42.665,26400.0
2014-12-26 15:20:00,59.57,59.59,59.55,59.56,16700.0,42.6722,42.6865,42.6578,42.665,16700.0
2014-12-26 15:25:00,59.56,59.61,59.56,59.59,19300.0,42.665,42.7008,42.665,42.6865,19300.0
2014-12-26 15:30:00,59.6,59.61,59.57,59.59,29800.0,42.6937,42.7008,42.6722,42.6865,29800.0
2014-12-26 15:35:00,59.58,59.61,59.57,59.6,34400.0,42.6793,42.7008,42.6722,42.6937,34400.0
2014-12-26 15:40:00,59.6,59.63,59.57,59.59,37200.0,42.6937,42.7151,42.6722,42.6865,37200.0
2014-12-26 15:45:00,59.58,59.62,59.55,59.57,80700.0,42.6793,42.708,42.6578,42.6722,80700.0
2014-12-26 15:50:00,59.56,59.57,59.52,59.53,73600.0,42.665,42.6722,42.6364,42.6435,73600.0
2014-12-26 15:55:00,59.52,59.6,59.51,59.57,156000.0,42.6364,42.6937,42.6292,42.6722,156000.0
2014-12-29 09:30:00,59.36,59.75,59.36,59.67,80900.0,42.5217,42.8011,42.5217,42.7438,80900.0
2014-12-29 09:35:00,59.69,59.7,59.48,59.57,41200.0,42.7581,42.7653,42.6077,42.6722,41200.0
2014-12-29 09:40:00,59.56,59.75,59.56,59.72,31100.0,42.665,42.8011,42.665,42.7796,31100.0
2014-12-29 09:45:00,59.71,59.71,59.55,59.58,45700.0,42.7725,42.7725,42.6578,42.6793,45700.0
2014-12-29 09:50:00,59.58,59.62,59.51,59.54,20400.0,42.6793,42.708,42.6292,42.6507,20400.0
2014-12-29 09:55:00,59.53,59.6,59.47,59.57,46800.0,42.6435,42.6937,42.6005,42.6722,46800.0
2014-12-29 10:00:00,59.59,59.59,59.43,59.49,27500.0,42.6865,42.6865,42.5719,42.6149,27500.0
2014-12-29 10:05:00,59.5,59.52,59.45,59.48,50600.0,42.622,42.6364,42.5862,42.6077,50600.0
2014-12-29 10:10:00,59.48,59.52,59.47,59.51,17300.0,42.6077,42.6364,42.6005,42.6292,17300.0
2014-12-29 10:15:00,59.5,59.57,59.5,59.53,23700.0,42.622,42.6722,42.622,42.6435,23700.0
2014-12-29 10:20:00,59.52,59.6,59.52,59.54,25600.0,42.6364,42.6937,42.6364,42.6507,25600.0
2014-12-29 10:25:00,59.55,59.58,59.5,59.53,19600.0,42.6578,42.6793,42.622,42.6435,19600.0
2014-12-29 10:30:00,59.54,59.57,59.48,59.5,52200.0,42.6507,42.6722,42.6077,42.622,52200.0
2014-12-29 10:35:00,59.51,59.54,59.5,59.54,53300.0,42.6292,42.6507,42.622,42.6507,53300.0
2014-12-29 10:40:00,59.54,59.59,59.51,59.57,22700.0,42.6507,42.6865,42.6292,42.6722,22700.0
2014-12-29 10:45:00,59.57,59.67,59.56,59.67,33300.0,42.6722,42.7438,42.665,42.7438,33300.0
2014-12-29 10:50:00,59.66,59.7,59.64,59.65,20500.0,42.7366,42.7653,42.7223,42.7295,20500.0
2014-12-29 10:55:00,59.65,59.65,59.62,59.64,11600.0,42.7295,42.7295,42.708,42.7223,11600.0
2014-12-29 11:00:00,59.63,59.63,59.58,59.61,21100.0,42.7151,42.7151,42.6793,42.7008,21100.0
2014-12-29 11:05:00,59.6,59.65,59.6,59.63,18400.0,42.6937,42.7295,42.6937,42.7151,18400.0
2014-12-29 11:10:00,59.63,59.69,59.62,59.65,21800.0,42.7151,42.7581,42.708,42.7295,21800.0
2014-12-29 11:15:00,59.64,59.67,59.62,59.64,18000.0,42.7223,42.7438,42.708,42.7223,18000.0
2014-12-29 11:20:00,59.64,59.67,59.63,59.65,14400.0,42.7223,42.7438,42.7151,42.7295,14400.0
2014-12-29 11:25:00,59.65,59.66,59.62,59.66,23900.0,42.7295,42.7366,42.708,42.7366,23900.0
2014-12-29 11:30:00,59.66,59.66,59.6,59.61,42600.0,42.7366,42.7366,42.6937,42.7008,42600.0
2014-12-29 11:35:00,59.61,59.66,59.61,59.63,21700.0,42.7008,42.7366,42.7008,42.7151,21700.0
2014-12-29 11:40:00,59.62,59.66,59.62,59.62,23100.0,42.708,42.7366,42.708,42.708,23100.0
2014-12-29 11:45:00,59.62,59.68,59.62,59.64,24500.0,42.708,42.751,42.708,42.7223,24500.0
2014-12-29 11:50:00,59.64,59.67,59.64,59.65,17700.0,42.7223,42.7438,42.7223,42.7295,17700.0
2014-12-29 11:55:00,59.65,59.65,59.61,59.63,19600.0,42.7295,42.7295,42.7008,42.7151,19600.0
2014-12-29 12:00:00,59.63,59.69,59.63,59.68,21300.0,42.7151,42.7581,42.7151,42.751,21300.0
2014-12-29 12:05:00,59.67,59.68,59.63,59.66,20800.0,42.7438,42.751,42.7151,42.7366,20800.0
2014-12-29 12:10:00,59.65,59.68,59.63,59.63,13600.0,42.7295,42.751,42.7151,42.7151,13600.0
2014-12-29 12:15:00,59.63,59.64,59.58,59.63,31400.0,42.7151,42.7223,42.6793,42.7151,31400.0
2014-12-29 12:20:00,59.63,59.65,59.6,59.63,28400.0,42.7151,42.7295,42.6937,42.7151,28400.0
2014-12-29 12:25:00,59.63,59.63,59.6,59.63,31300.0,42.7151,42.7151,42.6937,42.7151,31300.0
2014-12-29 12:30:00,59.63,59.63,59.61,59.62,27900.0,42.7151,42.7151,42.7008,42.708,27900.0
2014-12-29 12:35:00,59.62,59.63,59.61,59.63,22400.0,42.708,42.7151,42.7008,42.7151,22400.0
2014-12-29 12:40:00,59.62,59.68,59.62,59.67,25600.0,42.708,42.751,42.708,42.7438,25600.0
2014-12-29 12:45:00,59.67,59.67,59.64,59.66,15000.0,42.7438,42.7438,42.7223,42.7366,15000.0
2014-12-29 12:50:00,59.65,59.67,59.64,59.65,19500.0,42.7295,42.7438,42.7223,42.7295,19500.0
2014-12-29 12:55:00,59.65,59.66,59.62,59.64,45300.0,42.7295,42.7366,42.708,42.7223,45300.0
2014-12-29 13:00:00,59.64,59.64,59.63,59.63,35000.0,42.7223,42.7223,42.7151,42.7151,35000.0
2014-12-29 13:05:00,59.64,59.68,59.63,59.68,62100.0,42.7223,42.751,42.7151,42.751,62100.0
2014-12-29 13:10:00,59.68,59.71,59.67,59.71,25900.0,42.751,42.7725,42.7438,42.7725,25900.0
2014-12-29 13:15:00,59.7,59.74,59.7,59.72,14400.0,42.7653,42.7939,42.7653,42.7796,14400.0
2014-12-29 13:20:00,59.72,59.76,59.71,59.75,14700.0,42.7796,42.8083,42.7725,42.8011,14700.0
2014-12-29 13:25:00,59.74,59.75,59.7,59.7,21600.0,42.7939,42.8011,42.7653,42.7653,21600.0
2014-12-29 13:30:00,59.7,59.74,59.69,59.73,20600.0,42.7653,42.7939,42.7581,42.7868,20600.0
2014-12-29 13:35:00,59.73,59.74,59.71,59.73,13000.0,42.7868,42.7939,42.7725,42.7868,13000.0
2014-12-29 13:40:00,59.73,59.74,59.73,59.73,6000.0,42.7868,42.7939,42.7868,42.7868,6000.0
2014-12-29 13:45:00,59.74,59.75,59.67,59.69,22400.0,42.7939,42.8011,42.7438,42.7581,22400.0
2014-12-29 13:50:00,59.7,59.7,59.66,59.67,12700.0,42.7653,42.7653,42.7366,42.7438,12700.0
2014-12-29 13:55:00,59.67,59.68,59.65,59.68,18600.0,42.7438,42.751,42.7295,42.751,18600.0
2014-12-29 14:00:00,59.68,59.68,59.65,59.67,12600.0,42.751,42.751,42.7295,42.7438,12600.0
2014-12-29 14:05:00,59.66,59.68,59.64,59.67,22000.0,42.7366,42.751,42.7223,42.7438,22000.0
2014-12-29 14:10:00,59.66,59.68,59.65,59.67,15800.0,42.7366,42.751,42.7295,42.7438,15800.0
2014-12-29 14:15:00,59.66,59.68,59.63,59.65,38200.0,42.7366,42.751,42.7151,42.7295,38200.0
2014-12-29 14:20:00,59.64,59.73,59.64,59.71,18700.0,42.7223,42.7868,42.7223,42.7725,18700.0
2014-12-29 14:25:00,59.72,59.72,59.69,59.71,13800.0,42.7796,42.7796,42.7581,42.7725,13800.0
2014-12-29 14:30:00,59.71,59.73,59.69,59.73,32000.0,42.7725,42.7868,42.7581,42.7868,32000.0
2014-12-29 14:35:00,59.73,59.73,59.71,59.72,10600.0,42.7868,42.7868,42.7725,42.7796,10600.0
2014-12-29 14:40:00,59.73,59.73,59.69,59.69,12500.0,42.7868,42.7868,42.7581,42.7581,12500.0
2014-12-29 14:45:00,59.69,59.71,59.68,59.7,18800.0,42.7581,42.7725,42.751,42.7653,18800.0
2014-12-29 14:50:00,59.69,59.72,59.69,59.72,14900.0,42.7581,42.7796,42.7581,42.7796,14900.0
2014-12-29 14:55:00,59.72,59.75,59.71,59.75,26500.0,42.7796,42.8011,42.7725,42.8011,26500.0
2014-12-29 15:00:00,59.75,59.8,59.73,59.8,41800.0,42.8011,42.8369,42.7868,42.8369,41800.0
2014-12-29 15:05:00,59.79,59.83,59.77,59.81,38100.0,42.8298,42.8584,42.8154,42.8441,38100.0
2014-12-29 15:10:00,59.81,59.81,59.77,59.78,27900.0,42.8441,42.8441,42.8154,42.8226,27900.0
2014-12-29 15:15:00,59.78,59.84,59.78,59.84,63600.0,42.8226,42.8656,42.8226,42.8656,63600.0
2014-12-29 15:20:00,59.84,59.86,59.81,59.85,32300.0,42.8656,42.8799,42.8441,42.8727,32300.0
2014-12-29 15:25:00,59.84,59.85,59.81,59.85,29700.0,42.8656,42.8727,42.8441,42.8727,29700.0
2014-12-29 15:30:00,59.85,59.87,59.82,59.83,66400.0,42.8727,42.8871,42.8513,42.8584,66400.0
2014-12-29 15:35:00,59.82,59.85,59.82,59.83,81200.0,42.8513,42.8727,42.8513,42.8584,81200.0
2014-12-29 15:40:00,59.83,59.9,59.82,59.89,72700.0,42.8584,42.9086,42.8513,42.9014,72700.0
2014-12-29 15:45:00,59.89,59.9,59.83,59.86,137000.0,42.9014,42.9086,42.8584,42.8799,137000.0
2014-12-29 15:50:00,59.86,59.87,59.84,59.85,89200.0,42.8799,42.8871,42.8656,42.8727,89200.0
2014-12-29 15:55:00,59.84,59.86,59.79,59.83,307200.0,42.8656,42.8799,42.8298,42.8584,307200.0
2014-12-30 09:30:00,59.41,59.67,59.41,59.64,84000.0,42.8227,43.0101,42.8227,42.9885,84000.0
2014-12-30 09:35:00,59.64,59.71,59.55,59.57,49600.0,42.9885,43.0389,42.9236,42.938,49600.0
2014-12-30 09:40:00,59.57,59.62,59.39,59.41,63100.0,42.938,42.9741,42.8083,42.8227,63100.0
2014-12-30 09:45:00,59.39,59.53,59.36,59.53,41000.0,42.8083,42.9092,42.7866,42.9092,41000.0
2014-12-30 09:50:00,59.53,59.57,59.43,59.52,45500.0,42.9092,42.938,42.8371,42.902,45500.0
2014-12-30 09:55:00,59.5,59.54,59.31,59.31,37900.0,42.8876,42.9164,42.7506,42.7506,37900.0
2014-12-30 10:00:00,59.31,59.4,59.19,59.22,36500.0,42.7506,42.8155,42.6641,42.6857,36500.0
2014-12-30 10:05:00,59.23,59.36,59.22,59.34,38500.0,42.6929,42.7866,42.6857,42.7722,38500.0
2014-12-30 10:10:00,59.35,59.39,59.31,59.32,28600.0,42.7794,42.8083,42.7506,42.7578,28600.0
2014-12-30 10:15:00,59.31,59.34,59.27,59.32,30400.0,42.7506,42.7722,42.7218,42.7578,30400.0
2014-12-30 10:20:00,59.32,59.34,59.27,59.31,16500.0,42.7578,42.7722,42.7218,42.7506,16500.0
2014-12-30 10:25:00,59.3,59.42,59.3,59.39,20000.0,42.7434,42.8299,42.7434,42.8083,20000.0
2014-12-30 10:30:00,59.39,59.41,59.35,59.36,36700.0,42.8083,42.8227,42.7794,42.7866,36700.0
2014-12-30 10:35:00,59.36,59.39,59.35,59.38,18900.0,42.7866,42.8083,42.7794,42.8011,18900.0
2014-12-30 10:40:00,59.38,59.46,59.37,59.45,26900.0,42.8011,42.8587,42.7939,42.8515,26900.0
2014-12-30 10:45:00,59.45,59.56,59.45,59.56,25200.0,42.8515,42.9308,42.8515,42.9308,25200.0
2014-12-30 10:50:00,59.55,59.61,59.47,59.49,28200.0,42.9236,42.9668,42.8659,42.8804,28200.0
2014-12-30 10:55:00,59.49,59.58,59.46,59.58,35100.0,42.8804,42.9452,42.8587,42.9452,35100.0
2014-12-30 11:00:00,59.57,59.61,59.54,59.54,29000.0,42.938,42.9668,42.9164,42.9164,29000.0
2014-12-30 11:05:00,59.54,59.6,59.53,59.59,28300.0,42.9164,42.9596,42.9092,42.9524,28300.0
2014-12-30 11:10:00,59.6,59.63,59.55,59.58,21900.0,42.9596,42.9813,42.9236,42.9452,21900.0
2014-12-30 11:15:00,59.58,59.65,59.57,59.62,31000.0,42.9452,42.9957,42.938,42.9741,31000.0
2014-12-30 11:20:00,59.62,59.69,59.61,59.65,25100.0,42.9741,43.0245,42.9668,42.9957,25100.0
2014-12-30 11:25:00,59.65,59.72,59.65,59.67,24100.0,42.9957,43.0461,42.9957,43.0101,24100.0
2014-12-30 11:30:00,59.67,59.68,59.56,59.58,26500.0,43.0101,43.0173,42.9308,42.9452,26500.0
2014-12-30 11:35:00,59.57,59.65,59.57,59.63,35500.0,42.938,42.9957,42.938,42.9813,35500.0
2014-12-30 11:40:00,59.64,59.65,59.6,59.61,15800.0,42.9885,42.9957,42.9596,42.9668,15800.0
2014-12-30 11:45:00,59.6,59.6,59.55,59.56,22700.0,42.9596,42.9596,42.9236,42.9308,22700.0
2014-12-30 11:50:00,59.56,59.56,59.51,59.54,17200.0,42.9308,42.9308,42.8948,42.9164,17200.0
2014-12-30 11:55:00,59.55,59.58,59.53,59.58,31600.0,42.9236,42.9452,42.9092,42.9452,31600.0
2014-12-30 12:00:00,59.58,59.62,59.57,59.61,12100.0,42.9452,42.9741,42.938,42.9668,12100.0
2014-12-30 12:05:00,59.6,59.6,59.54,59.55,13900.0,42.9596,42.9596,42.9164,42.9236,13900.0
2014-12-30 12:10:00,59.55,59.57,59.48,59.48,18800.0,42.9236,42.938,42.8731,42.8731,18800.0
2014-12-30 12:15:00,59.48,59.51,59.43,59.44,15800.0,42.8731,42.8948,42.8371,42.8443,15800.0
2014-12-30 12:20:00,59.44,59.5,59.4,59.5,54200.0,42.8443,42.8876,42.8155,42.8876,54200.0
2014-12-30 12:25:00,59.5,59.53,59.49,59.52,13000.0,42.8876,42.9092,42.8804,42.902,13000.0
2014-12-30 12:30:00,59.52,59.52,59.46,59.52,28400.0,42.902,42.902,42.8587,42.902,28400.0
2014-12-30 12:35:00,59.5,59.5,59.46,59.47,28700.0,42.8876,42.8876,42.8587,42.8659,28700.0
2014-12-30 12:40:00,59.47,59.49,59.44,59.48,59200.0,42.8659,42.8804,42.8443,42.8731,59200.0
2014-12-30 12:45:00,59.48,59.53,59.47,59.53,18900.0,42.8731,42.9092,42.8659,42.9092,18900.0
2014-12-30 12:50:00,59.53,59.54,59.51,59.53,13000.0,42.9092,42.9164,42.8948,42.9092,13000.0
2014-12-30 12:55:00,59.52,59.52,59.49,59.5,13500.0,42.902,42.902,42.8804,42.8876,13500.0
2014-12-30 13:00:00,59.5,59.5,59.45,59.48,25800.0,42.8876,42.8876,42.8515,42.8731,25800.0
2014-12-30 13:05:00,59.47,59.55,59.46,59.55,30200.0,42.8659,42.9236,42.8587,42.9236,30200.0
2014-12-30 13:10:00,59.54,59.56,59.54,59.56,11500.0,42.9164,42.9308,42.9164,42.9308,11500.0
2014-12-30 13:15:00,59.55,59.57,59.52,59.53,23700.0,42.9236,42.938,42.902,42.9092,23700.0
2014-12-30 13:20:00,59.52,59.52,59.47,59.48,37700.0,42.902,42.902,42.8659,42.8731,37700.0
2014-12-30 13:25:00,59.48,59.48,59.42,59.43,20200.0,42.8731,42.8731,42.8299,42.8371,20200.0
2014-12-30 13:30:00,59.43,59.47,59.42,59.47,33300.0,42.8371,42.8659,42.8299,42.8659,33300.0
2014-12-30 13:35:00,59.47,59.49,59.47,59.49,31100.0,42.8659,42.8804,42.8659,42.8804,31100.0
2014-12-30 13:40:00,59.48,59.49,59.34,59.36,26100.0,42.8731,42.8804,42.7722,42.7866,26100.0
2014-12-30 13:45:00,59.35,59.36,59.33,59.33,29800.0,42.7794,42.7866,42.765,42.765,29800.0
2014-12-30 13:50:00,59.34,59.36,59.32,59.33,21000.0,42.7722,42.7866,42.7578,42.765,21000.0
2014-12-30 13:55:00,59.34,59.35,59.28,59.29,25000.0,42.7722,42.7794,42.729,42.7362,25000.0
2014-12-30 14:00:00,59.29,59.34,59.28,59.34,16800.0,42.7362,42.7722,42.729,42.7722,16800.0
2014-12-30 14:05:00,59.34,59.34,59.31,59.33,15100.0,42.7722,42.7722,42.7506,42.765,15100.0
2014-12-30 14:10:00,59.34,59.38,59.33,59.35,19700.0,42.7722,42.8011,42.765,42.7794,19700.0
2014-12-30 14:15:00,59.36,59.38,59.33,59.38,25100.0,42.7866,42.8011,42.765,42.8011,25100.0
2014-12-30 14:20:00,59.38,59.39,59.35,59.37,22900.0,42.8011,42.8083,42.7794,42.7939,22900.0
2014-12-30 14:25:00,59.37,59.38,59.35,59.37,15900.0,42.7939,42.8011,42.7794,42.7939,15900.0
2014-12-30 14:30:00,59.37,59.43,59.37,59.43,38400.0,42.7939,42.8371,42.7939,42.8371,38400.0
2014-12-30 14:35:00,59.43,59.51,59.43,59.51,20200.0,42.8371,42.8948,42.8371,42.8948,20200.0
2014-12-30 14:40:00,59.5,59.51,59.47,59.47,31100.0,42.8876,42.8948,42.8659,42.8659,31100.0
2014-12-30 14:45:00,59.48,59.49,59.46,59.47,54000.0,42.8731,42.8804,42.8587,42.8659,54000.0
2014-12-30 14:50:00,59.47,59.48,59.46,59.47,32200.0,42.8659,42.8731,42.8587,42.8659,32200.0
2014-12-30 14:55:00,59.47,59.49,59.46,59.49,39600.0,42.8659,42.8804,42.8587,42.8804,39600.0
2014-12-30 15:00:00,59.49,59.52,59.48,59.51,27200.0,42.8804,42.902,42.8731,42.8948,27200.0
2014-12-30 15:05:00,59.52,59.53,59.5,59.53,40700.0,42.902,42.9092,42.8876,42.9092,40700.0
2014-12-30 15:10:00,59.53,59.53,59.44,59.45,43700.0,42.9092,42.9092,42.8443,42.8515,43700.0
2014-12-30 15:15:00,59.45,59.48,59.41,59.42,45100.0,42.8515,42.8731,42.8227,42.8299,45100.0
2014-12-30 15:20:00,59.41,59.46,59.41,59.45,58600.0,42.8227,42.8587,42.8227,42.8515,58600.0
2014-12-30 15:25:00,59.45,59.47,59.44,59.46,30900.0,42.8515,42.8659,42.8443,42.8587,30900.0
2014-12-30 15:30:00,59.47,59.47,59.43,59.46,41000.0,42.8659,42.8659,42.8371,42.8587,41000.0
2014-12-30 15:35:00,59.46,59.5,59.45,59.49,51100.0,42.8587,42.8876,42.8515,42.8804,51100.0
2014-12-30 15:40:00,59.48,59.49,59.4,59.42,52600.0,42.8731,42.8804,42.8155,42.8299,52600.0
2014-12-30 15:45:00,59.42,59.49,59.41,59.45,121700.0,42.8299,42.8804,42.8227,42.8515,121700.0
2014-12-30 15:50:00,59.45,59.46,59.36,59.41,105000.0,42.8515,42.8587,42.7866,42.8227,105000.0
2014-12-30 15:55:00,59.41,59.43,59.36,59.38,202100.0,42.8227,42.8371,42.7866,42.8011,202100.0
2014-12-31 09:30:00,59.3,59.64,59.25,59.64,112900.0,42.7434,42.9885,42.7074,42.9885,112900.0
2014-12-31 09:35:00,59.61,59.74,59.53,59.67,33800.0,42.9668,43.0606,42.9092,43.0101,33800.0
2014-12-31 09:40:00,59.67,59.84,59.64,59.79,32000.0,43.0101,43.1326,42.9885,43.0966,32000.0
2014-12-31 09:45:00,59.8,60.04,59.8,60.02,55000.0,43.1038,43.2768,43.1038,43.2624,55000.0
2014-12-31 09:50:00,60.03,60.14,59.98,60.14,37000.0,43.2696,43.3489,43.2335,43.3489,37000.0
2014-12-31 09:55:00,60.14,60.14,59.98,59.98,33100.0,43.3489,43.3489,43.2335,43.2335,33100.0
2014-12-31 10:00:00,59.99,60.0,59.84,59.84,35100.0,43.2408,43.248,43.1326,43.1326,35100.0
2014-12-31 10:05:00,59.85,59.91,59.78,59.9,24800.0,43.1398,43.1831,43.0894,43.1759,24800.0
2014-12-31 10:10:00,59.91,60.08,59.91,60.08,41400.0,43.1831,43.3056,43.1831,43.3056,41400.0
2014-12-31 10:15:00,60.08,60.13,60.01,60.04,35300.0,43.3056,43.3417,43.2552,43.2768,35300.0
2014-12-31 10:20:00,60.02,60.1,60.02,60.04,14000.0,43.2624,43.32,43.2624,43.2768,14000.0
2014-12-31 10:25:00,60.04,60.04,59.95,59.97,29800.0,43.2768,43.2768,43.2119,43.2263,29800.0
2014-12-31 10:30:00,59.97,59.99,59.88,59.89,14700.0,43.2263,43.2408,43.1615,43.1687,14700.0
2014-12-31 10:35:00,59.88,59.88,59.81,59.84,11000.0,43.1615,43.1615,43.111,43.1326,11000.0
2014-12-31 10:40:00,59.84,59.87,59.83,59.87,11100.0,43.1326,43.1543,43.1254,43.1543,11100.0
2014-12-31 10:45:00,59.87,59.88,59.76,59.76,31900.0,43.1543,43.1615,43.075,43.075,31900.0
2014-12-31 10:50:00,59.75,59.85,59.75,59.84,13700.0,43.0678,43.1398,43.0678,43.1326,13700.0
2014-12-31 10:55:00,59.85,59.87,59.78,59.85,17800.0,43.1398,43.1543,43.0894,43.1398,17800.0
2014-12-31 11:00:00,59.86,59.9,59.78,59.79,21400.0,43.147,43.1759,43.0894,43.0966,21400.0
2014-12-31 11:05:00,59.79,59.8,59.7,59.7,18100.0,43.0966,43.1038,43.0317,43.0317,18100.0
2014-12-31 11:10:00,59.71,59.73,59.61,59.61,13700.0,43.0389,43.0533,42.9668,42.9668,13700.0
2014-12-31 11:15:00,59.61,59.67,59.59,59.65,12200.0,42.9668,43.0101,42.9524,42.9957,12200.0
2014-12-31 11:20:00,59.65,59.69,59.62,59.65,11100.0,42.9957,43.0245,42.9741,42.9957,11100.0
2014-12-31 11:25:00,59.66,59.69,59.64,59.65,19000.0,43.0029,43.0245,42.9885,42.9957,19000.0
2014-12-31 11:30:00,59.64,59.69,59.61,59.69,22000.0,42.9885,43.0245,42.9668,43.0245,22000.0
2014-12-31 11:35:00,59.68,59.72,59.67,59.71,16700.0,43.0173,43.0461,43.0101,43.0389,16700.0
2014-12-31 11:40:00,59.72,59.79,59.72,59.77,14200.0,43.0461,43.0966,43.0461,43.0822,14200.0
2014-12-31 11:45:00,59.77,59.83,59.77,59.8,22300.0,43.0822,43.1254,43.0822,43.1038,22300.0
2014-12-31 11:50:00,59.79,59.79,59.66,59.66,16700.0,43.0966,43.0966,43.0029,43.0029,16700.0
2014-12-31 11:55:00,59.67,59.73,59.66,59.73,7500.0,43.0101,43.0533,43.0029,43.0533,7500.0
2014-12-31 12:00:00,59.71,59.76,59.65,59.67,25900.0,43.0389,43.075,42.9957,43.0101,25900.0
2014-12-31 12:05:00,59.67,59.73,59.65,59.67,20400.0,43.0101,43.0533,42.9957,43.0101,20400.0
2014-12-31 12:10:00,59.67,59.71,59.66,59.71,15000.0,43.0101,43.0389,43.0029,43.0389,15000.0
2014-12-31 12:15:00,59.71,59.82,59.7,59.78,33400.0,43.0389,43.1182,43.0317,43.0894,33400.0
2014-12-31 12:20:00,59.78,59.78,59.65,59.66,39000.0,43.0894,43.0894,42.9957,43.0029,39000.0
2014-12-31 12:25:00,59.65,59.68,59.53,59.58,51400.0,42.9957,43.0173,42.9092,42.9452,51400.0
2014-12-31 12:30:00,59.59,59.66,59.56,59.58,11300.0,42.9524,43.0029,42.9308,42.9452,11300.0
2014-12-31 12:35:00,59.57,59.62,59.56,59.58,18100.0,42.938,42.9741,42.9308,42.9452,18100.0
2014-12-31 12:40:00,59.57,59.62,59.55,59.61,15100.0,42.938,42.9741,42.9236,42.9668,15100.0
2014-12-31 12:45:00,59.62,59.65,59.54,59.56,21400.0,42.9741,42.9957,42.9164,42.9308,21400.0
2014-12-31 12:50:00,59.56,59.62,59.52,59.6,51900.0,42.9308,42.9741,42.902,42.9596,51900.0
2014-12-31 12:55:00,59.59,59.62,59.54,59.61,29200.0,42.9524,42.9741,42.9164,42.9668,29200.0
2014-12-31 13:00:00,59.6,59.69,59.57,59.69,118800.0,42.9596,43.0245,42.938,43.0245,118800.0
2014-12-31 13:05:00,59.69,59.78,59.67,59.69,38400.0,43.0245,43.0894,43.0101,43.0245,38400.0
2014-12-31 13:10:00,59.7,59.71,59.57,59.59,8400.0,43.0317,43.0389,42.938,42.9524,8400.0
2014-12-31 13:15:00,59.6,59.65,59.59,59.61,20300.0,42.9596,42.9957,42.9524,42.9668,20300.0
2014-12-31 13:20:00,59.6,59.6,59.53,59.58,19200.0,42.9596,42.9596,42.9092,42.9452,19200.0
2014-12-31 13:25:00,59.59,59.61,59.52,59.56,63500.0,42.9524,42.9668,42.902,42.9308,63500.0
2014-12-31 13:30:00,59.56,59.58,59.49,59.49,53400.0,42.9308,42.9452,42.8804,42.8804,53400.0
2014-12-31 13:35:00,59.49,59.49,59.46,59.47,9900.0,42.8804,42.8804,42.8587,42.8659,9900.0
2014-12-31 13:40:00,59.48,59.49,59.44,59.49,10800.0,42.8731,42.8804,42.8443,42.8804,10800.0
2014-12-31 13:45:00,59.49,59.5,59.4,59.41,12700.0,42.8804,42.8876,42.8155,42.8227,12700.0
2014-12-31 13:50:00,59.4,59.41,59.32,59.33,11400.0,42.8155,42.8227,42.7578,42.765,11400.0
2014-12-31 13:55:00,59.31,59.34,59.29,59.34,7200.0,42.7506,42.7722,42.7362,42.7722,7200.0
2014-12-31 14:00:00,59.35,59.35,59.29,59.3,10600.0,42.7794,42.7794,42.7362,42.7434,10600.0
2014-12-31 14:05:00,59.3,59.32,59.24,59.27,26600.0,42.7434,42.7578,42.7002,42.7218,26600.0
2014-12-31 14:10:00,59.27,59.31,59.26,59.29,9300.0,42.7218,42.7506,42.7146,42.7362,9300.0
2014-12-31 14:15:00,59.29,59.3,59.18,59.23,27200.0,42.7362,42.7434,42.6569,42.6929,27200.0
2014-12-31 14:20:00,59.22,59.22,59.12,59.19,24700.0,42.6857,42.6857,42.6137,42.6641,24700.0
2014-12-31 14:25:00,59.21,59.22,59.13,59.16,18800.0,42.6785,42.6857,42.6209,42.6425,18800.0
2014-12-31 14:30:00,59.17,59.22,59.17,59.2,30400.0,42.6497,42.6857,42.6497,42.6713,30400.0
2014-12-31 14:35:00,59.19,59.19,59.08,59.08,25700.0,42.6641,42.6641,42.5848,42.5848,25700.0
2014-12-31 14:40:00,59.09,59.19,59.05,59.19,48200.0,42.592,42.6641,42.5632,42.6641,48200.0
2014-12-31 14:45:00,59.18,59.21,59.15,59.19,19400.0,42.6569,42.6785,42.6353,42.6641,19400.0
2014-12-31 14:50:00,59.2,59.27,59.2,59.23,34100.0,42.6713,42.7218,42.6713,42.6929,34100.0
2014-12-31 14:55:00,59.23,59.27,59.23,59.26,25600.0,42.6929,42.7218,42.6929,42.7146,25600.0
2014-12-31 15:00:00,59.27,59.27,59.21,59.25,65200.0,42.7218,42.7218,42.6785,42.7074,65200.0
2014-12-31 15:05:00,59.25,59.33,59.25,59.33,93100.0,42.7074,42.765,42.7074,42.765,93100.0
2014-12-31 15:10:00,59.32,59.39,59.3,59.37,78100.0,42.7578,42.8083,42.7434,42.7939,78100.0
2014-12-31 15:15:00,59.38,59.42,59.37,59.42,46600.0,42.8011,42.8299,42.7939,42.8299,46600.0
2014-12-31 15:20:00,59.42,59.43,59.39,59.43,33400.0,42.8299,42.8371,42.8083,42.8371,33400.0
2014-12-31 15:25:00,59.41,59.42,59.32,59.32,30300.0,42.8227,42.8299,42.7578,42.7578,30300.0
2014-12-31 15:30:00,59.32,59.36,59.32,59.35,78000.0,42.7578,42.7866,42.7578,42.7794,78000.0
2014-12-31 15:35:00,59.34,59.36,59.24,59.25,37100.0,42.7722,42.7866,42.7002,42.7074,37100.0
2014-12-31 15:40:00,59.25,59.29,59.2,59.29,153400.0,42.7074,42.7362,42.6713,42.7362,153400.0
2014-12-31 15:45:00,59.29,59.29,59.1,59.14,176200.0,42.7362,42.7362,42.5992,42.6281,176200.0
2014-12-31 15:50:00,59.14,59.14,59.0,59.02,185300.0,42.6281,42.6281,42.5272,42.5416,185300.0
2014-12-31 15:55:00,59.03,59.1,58.96,59.02,381600.0,42.5488,42.5992,42.4983,42.5416,381600.0
2015-01-02 09:30:00,59.43,59.71,59.36,59.7,92000.0,42.8371,43.0389,42.7866,43.0317,92000.0
2015-01-02 09:35:00,59.7,59.9,59.67,59.67,50200.0,43.0317,43.1759,43.0101,43.0101,50200.0
2015-01-02 09:40:00,59.66,59.78,59.55,59.6,34900.0,43.0029,43.0894,42.9236,42.9596,34900.0
2015-01-02 09:45:00,59.61,59.66,59.54,59.57,44800.0,42.9668,43.0029,42.9164,42.938,44800.0
2015-01-02 09:50:00,59.56,59.61,59.5,59.59,32400.0,42.9308,42.9668,42.8876,42.9524,32400.0
2015-01-02 09:55:00,59.6,59.68,59.57,59.61,29800.0,42.9596,43.0173,42.938,42.9668,29800.0
2015-01-02 10:00:00,59.6,59.67,59.57,59.67,40400.0,42.9596,43.0101,42.938,43.0101,40400.0
2015-01-02 10:05:00,59.68,59.74,59.61,59.62,30500.0,43.0173,43.0606,42.9668,42.9741,30500.0
2015-01-02 10:10:00,59.63,59.75,59.62,59.75,37200.0,42.9813,43.0678,42.9741,43.0678,37200.0
2015-01-02 10:15:00,59.74,59.75,59.63,59.64,63300.0,43.0606,43.0678,42.9813,42.9885,63300.0
2015-01-02 10:20:00,59.65,59.77,59.64,59.74,30600.0,42.9957,43.0822,42.9885,43.0606,30600.0
2015-01-02 10:25:00,59.74,59.84,59.74,59.84,35600.0,43.0606,43.1326,43.0606,43.1326,35600.0
2015-01-02 10:30:00,59.85,59.86,59.67,59.73,55600.0,43.1398,43.147,43.0101,43.0533,55600.0
2015-01-02 10:35:00,59.74,59.8,59.71,59.74,47700.0,43.0606,43.1038,43.0389,43.0606,47700.0
2015-01-02 10:40:00,59.74,59.75,59.65,59.75,86000.0,43.0606,43.0678,42.9957,43.0678,86000.0
2015-01-02 10:45:00,59.75,59.8,59.74,59.76,72800.0,43.0678,43.1038,43.0606,43.075,72800.0
2015-01-02 10:50:00,59.76,59.83,59.73,59.83,51200.0,43.075,43.1254,43.0533,43.1254,51200.0
2015-01-02 10:55:00,59.83,59.93,59.79,59.88,58800.0,43.1254,43.1975,43.0966,43.1615,58800.0
2015-01-02 11:00:00,59.89,59.89,59.7,59.74,51900.0,43.1687,43.1687,43.0317,43.0606,51900.0
2015-01-02 11:05:00,59.74,59.78,59.74,59.75,50100.0,43.0606,43.0894,43.0606,43.0678,50100.0
2015-01-02 11:10:00,59.75,59.75,59.6,59.63,115900.0,43.0678,43.0678,42.9596,42.9813,115900.0
2015-01-02 11:15:00,59.64,59.69,59.56,59.57,76800.0,42.9885,43.0245,42.9308,42.938,76800.0
2015-01-02 11:20:00,59.57,59.57,59.35,59.39,66800.0,42.938,42.938,42.7794,42.8083,66800.0
2015-01-02 11:25:00,59.39,59.44,59.31,59.38,38400.0,42.8083,42.8443,42.7506,42.8011,38400.0
2015-01-02 11:30:00,59.38,59.41,59.32,59.32,37200.0,42.8011,42.8227,42.7578,42.7578,37200.0
2015-01-02 11:35:00,59.33,59.41,59.33,59.36,29400.0,42.765,42.8227,42.765,42.7866,29400.0
2015-01-02 11:40:00,59.36,59.4,59.3,59.31,22800.0,42.7866,42.8155,42.7434,42.7506,22800.0
2015-01-02 11:45:00,59.31,59.38,59.29,59.38,66600.0,42.7506,42.8011,42.7362,42.8011,66600.0
2015-01-02 11:50:00,59.38,59.44,59.33,59.37,28000.0,42.8011,42.8443,42.765,42.7939,28000.0
2015-01-02 11:55:00,59.37,59.41,59.35,59.41,20900.0,42.7939,42.8227,42.7794,42.8227,20900.0
2015-01-02 12:00:00,59.4,59.51,59.34,59.48,31100.0,42.8155,42.8948,42.7722,42.8731,31100.0
2015-01-02 12:05:00,59.47,59.64,59.47,59.64,32000.0,42.8659,42.9885,42.8659,42.9885,32000.0
2015-01-02 12:10:00,59.64,59.66,59.57,59.63,33600.0,42.9885,43.0029,42.938,42.9813,33600.0
2015-01-02 12:15:00,59.62,59.66,59.61,59.65,37600.0,42.9741,43.0029,42.9668,42.9957,37600.0
2015-01-02 12:20:00,59.65,59.67,59.61,59.65,32800.0,42.9957,43.0101,42.9668,42.9957,32800.0
2015-01-02 12:25:00,59.65,59.7,59.65,59.69,40600.0,42.9957,43.0317,42.9957,43.0245,40600.0
2015-01-02 12:30:00,59.69,59.7,59.59,59.67,42200.0,43.0245,43.0317,42.9524,43.0101,42200.0
2015-01-02 12:35:00,59.68,59.72,59.65,59.71,31200.0,43.0173,43.0461,42.9957,43.0389,31200.0
2015-01-02 12:40:00,59.71,59.74,59.66,59.66,38200.0,43.0389,43.0606,43.0029,43.0029,38200.0
2015-01-02 12:45:00,59.65,59.68,59.61,59.62,41100.0,42.9957,43.0173,42.9668,42.9741,41100.0
2015-01-02 12:50:00,59.61,59.71,59.59,59.7,43200.0,42.9668,43.0389,42.9524,43.0317,43200.0
2015-01-02 12:55:00,59.69,59.72,59.64,59.64,13300.0,43.0245,43.0461,42.9885,42.9885,13300.0
2015-01-02 13:00:00,59.64,59.64,59.59,59.6,26200.0,42.9885,42.9885,42.9524,42.9596,26200.0
2015-01-02 13:05:00,59.59,59.6,59.53,59.54,30100.0,42.9524,42.9596,42.9092,42.9164,30100.0
2015-01-02 13:10:00,59.53,59.56,59.51,59.54,51000.0,42.9092,42.9308,42.8948,42.9164,51000.0
2015-01-02 13:15:00,59.53,59.61,59.53,59.57,32900.0,42.9092,42.9668,42.9092,42.938,32900.0
2015-01-02 13:20:00,59.57,59.59,59.54,59.59,24600.0,42.938,42.9524,42.9164,42.9524,24600.0
2015-01-02 13:25:00,59.59,59.59,59.46,59.47,50400.0,42.9524,42.9524,42.8587,42.8659,50400.0
2015-01-02 13:30:00,59.48,59.51,59.4,59.48,30000.0,42.8731,42.8948,42.8155,42.8731,30000.0
2015-01-02 13:35:00,59.48,59.54,59.46,59.48,52200.0,42.8731,42.9164,42.8587,42.8731,52200.0
2015-01-02 13:40:00,59.47,59.48,59.41,59.42,33700.0,42.8659,42.8731,42.8227,42.8299,33700.0
2015-01-02 13:45:00,59.42,59.48,59.39,59.45,46100.0,42.8299,42.8731,42.8083,42.8515,46100.0
2015-01-02 13:50:00,59.44,59.62,59.43,59.61,32300.0,42.8443,42.9741,42.8371,42.9668,32300.0
2015-01-02 13:55:00,59.61,59.66,59.61,59.62,23300.0,42.9668,43.0029,42.9668,42.9741,23300.0
2015-01-02 14:00:00,59.63,59.68,59.62,59.62,21200.0,42.9813,43.0173,42.9741,42.9741,21200.0
2015-01-02 14:05:00,59.61,59.71,59.52,59.65,28800.0,42.9668,43.0389,42.902,42.9957,28800.0
2015-01-02 14:10:00,59.66,59.72,59.66,59.69,116400.0,43.0029,43.0461,43.0029,43.0245,116400.0
2015-01-02 14:15:00,59.69,59.69,59.57,59.58,28500.0,43.0245,43.0245,42.938,42.9452,28500.0
2015-01-02 14:20:00,59.58,59.65,59.57,59.64,24300.0,42.9452,42.9957,42.938,42.9885,24300.0
2015-01-02 14:25:00,59.63,59.65,59.56,59.57,48300.0,42.9813,42.9957,42.9308,42.938,48300.0
2015-01-02 14:30:00,59.57,59.57,59.52,59.52,14600.0,42.938,42.938,42.902,42.902,14600.0
2015-01-02 14:35:00,59.52,59.57,59.51,59.53,30800.0,42.902,42.938,42.8948,42.9092,30800.0
2015-01-02 14:40:00,59.54,59.6,59.51,59.54,19200.0,42.9164,42.9596,42.8948,42.9164,19200.0
2015-01-02 14:45:00,59.55,59.55,59.47,59.53,14500.0,42.9236,42.9236,42.8659,42.9092,14500.0
2015-01-02 14:50:00,59.55,59.57,59.51,59.54,48600.0,42.9236,42.938,42.8948,42.9164,48600.0
2015-01-02 14:55:00,59.54,59.59,59.51,59.52,33900.0,42.9164,42.9524,42.8948,42.902,33900.0
2015-01-02 15:00:00,59.52,59.57,59.46,59.53,60600.0,42.902,42.938,42.8587,42.9092,60600.0
2015-01-02 15:05:00,59.53,59.61,59.53,59.58,38300.0,42.9092,42.9668,42.9092,42.9452,38300.0
2015-01-02 15:10:00,59.57,59.58,59.44,59.52,50500.0,42.938,42.9452,42.8443,42.902,50500.0
2015-01-02 15:15:00,59.52,59.55,59.45,59.48,37800.0,42.902,42.9236,42.8515,42.8731,37800.0
2015-01-02 15:20:00,59.48,59.57,59.47,59.56,54200.0,42.8731,42.938,42.8659,42.9308,54200.0
2015-01-02 15:25:00,59.57,59.57,59.51,59.54,20100.0,42.938,42.938,42.8948,42.9164,20100.0
2015-01-02 15:30:00,59.55,59.56,59.51,59.53,31800.0,42.9236,42.9308,42.8948,42.9092,31800.0
2015-01-02 15:35:00,59.52,59.62,59.51,59.57,74300.0,42.902,42.9741,42.8948,42.938,74300.0
2015-01-02 15:40:00,59.57,59.64,59.56,59.6,115700.0,42.938,42.9885,42.9308,42.9596,115700.0
2015-01-02 15:45:00,59.61,59.68,59.6,59.67,143700.0,42.9668,43.0173,42.9596,43.0101,143700.0
2015-01-02 15:50:00,59.68,59.71,59.6,59.62,144700.0,43.0173,43.0389,42.9596,42.9741,144700.0
2015-01-02 15:55:00,59.62,59.64,59.5,59.51,329300.0,42.9741,42.9885,42.8876,42.8948,329300.0
2015-01-05 09:30:00,59.36,59.4,59.11,59.18,107900.0,42.7866,42.8155,42.6064,42.6569,107900.0
2015-01-05 09:35:00,59.16,59.18,58.99,59.1,57300.0,42.6425,42.6569,42.52,42.5992,57300.0
2015-01-05 09:40:00,59.11,59.11,58.94,59.05,63300.0,42.6064,42.6064,42.4839,42.5632,63300.0
2015-01-05 09:45:00,59.04,59.06,58.8,58.88,79400.0,42.556,42.5704,42.383,42.4407,79400.0
2015-01-05 09:50:00,58.88,58.9,58.64,58.64,61500.0,42.4407,42.4551,42.2677,42.2677,61500.0
2015-01-05 09:55:00,58.65,58.77,58.6,58.64,38900.0,42.2749,42.3614,42.2388,42.2677,38900.0
2015-01-05 10:00:00,58.64,58.77,58.53,58.77,32000.0,42.2677,42.3614,42.1884,42.3614,32000.0
2015-01-05 10:05:00,58.77,58.85,58.67,58.67,54400.0,42.3614,42.419,42.2893,42.2893,54400.0
2015-01-05 10:10:00,58.67,58.77,58.67,58.71,45400.0,42.2893,42.3614,42.2893,42.3181,45400.0
2015-01-05 10:15:00,58.72,58.76,58.68,58.69,46000.0,42.3253,42.3542,42.2965,42.3037,46000.0
2015-01-05 10:20:00,58.69,58.74,58.66,58.72,52500.0,42.3037,42.3398,42.2821,42.3253,52500.0
2015-01-05 10:25:00,58.73,58.77,58.68,58.69,47600.0,42.3325,42.3614,42.2965,42.3037,47600.0
2015-01-05 10:30:00,58.68,58.68,58.51,58.53,36300.0,42.2965,42.2965,42.174,42.1884,36300.0
2015-01-05 10:35:00,58.53,58.59,58.51,58.52,38600.0,42.1884,42.2316,42.174,42.1812,38600.0
2015-01-05 10:40:00,58.52,58.56,58.35,58.35,47600.0,42.1812,42.21,42.0586,42.0586,47600.0
2015-01-05 10:45:00,58.35,58.49,58.33,58.42,67500.0,42.0586,42.1596,42.0442,42.1091,67500.0
2015-01-05 10:50:00,58.43,58.58,58.42,58.57,47100.0,42.1163,42.2244,42.1091,42.2172,47100.0
2015-01-05 10:55:00,58.56,58.66,58.54,58.58,36800.0,42.21,42.2821,42.1956,42.2244,36800.0
2015-01-05 11:00:00,58.58,58.62,58.51,58.52,44900.0,42.2244,42.2533,42.174,42.1812,44900.0
2015-01-05 11:05:00,58.52,58.58,58.48,58.5,51200.0,42.1812,42.2244,42.1523,42.1668,51200.0
2015-01-05 11:10:00,58.49,58.6,58.47,58.58,42700.0,42.1596,42.2388,42.1451,42.2244,42700.0
2015-01-05 11:15:00,58.57,58.57,58.43,58.48,38500.0,42.2172,42.2172,42.1163,42.1523,38500.0
2015-01-05 11:20:00,58.47,58.59,58.47,58.48,33800.0,42.1451,42.2316,42.1451,42.1523,33800.0
2015-01-05 11:25:00,58.49,58.59,58.41,58.41,35400.0,42.1596,42.2316,42.1019,42.1019,35400.0
2015-01-05 11:30:00,58.43,58.46,58.37,58.44,44000.0,42.1163,42.1379,42.0731,42.1235,44000.0
2015-01-05 11:35:00,58.44,58.51,58.44,58.5,49100.0,42.1235,42.174,42.1235,42.1668,49100.0
2015-01-05 11:40:00,58.52,58.66,58.51,58.58,52300.0,42.1812,42.2821,42.174,42.2244,52300.0
2015-01-05 11:45:00,58.59,58.82,58.56,58.68,60200.0,42.2316,42.3974,42.21,42.2965,60200.0
2015-01-05 11:50:00,58.69,58.69,58.58,58.61,48800.0,42.3037,42.3037,42.2244,42.246,48800.0
2015-01-05 11:55:00,58.61,58.69,58.53,58.56,46800.0,42.246,42.3037,42.1884,42.21,46800.0
2015-01-05 12:00:00,58.56,58.57,58.49,58.49,31600.0,42.21,42.2172,42.1596,42.1596,31600.0
2015-01-05 12:05:00,58.49,58.52,58.45,58.46,34300.0,42.1596,42.1812,42.1307,42.1379,34300.0
2015-01-05 12:10:00,58.47,58.49,58.41,58.46,27300.0,42.1451,42.1596,42.1019,42.1379,27300.0
2015-01-05 12:15:00,58.45,58.46,58.37,58.44,26100.0,42.1307,42.1379,42.0731,42.1235,26100.0
2015-01-05 12:20:00,58.45,58.47,58.32,58.33,33800.0,42.1307,42.1451,42.037,42.0442,33800.0
2015-01-05 12:25:00,58.33,58.34,58.24,58.25,31100.0,42.0442,42.0514,41.9794,41.9866,31100.0
2015-01-05 12:30:00,58.26,58.26,58.14,58.17,38400.0,41.9938,41.9938,41.9073,41.9289,38400.0
2015-01-05 12:35:00,58.19,58.27,58.16,58.21,42500.0,41.9433,42.001,41.9217,41.9577,42500.0
2015-01-05 12:40:00,58.21,58.26,58.17,58.2,36100.0,41.9577,41.9938,41.9289,41.9505,36100.0
2015-01-05 12:45:00,58.19,58.2,58.16,58.18,23800.0,41.9433,41.9505,41.9217,41.9361,23800.0
2015-01-05 12:50:00,58.18,58.21,58.14,58.15,25300.0,41.9361,41.9577,41.9073,41.9145,25300.0
2015-01-05 12:55:00,58.15,58.18,58.06,58.13,41100.0,41.9145,41.9361,41.8496,41.9001,41100.0
2015-01-05 13:00:00,58.13,58.13,58.08,58.1,25400.0,41.9001,41.9001,41.864,41.8784,25400.0
2015-01-05 13:05:00,58.09,58.14,58.04,58.13,30100.0,41.8712,41.9073,41.8352,41.9001,30100.0
2015-01-05 13:10:00,58.12,58.13,58.07,58.08,23900.0,41.8929,41.9001,41.8568,41.864,23900.0
2015-01-05 13:15:00,58.08,58.1,58.05,58.06,47900.0,41.864,41.8784,41.8424,41.8496,47900.0
2015-01-05 13:20:00,58.06,58.13,58.05,58.06,46100.0,41.8496,41.9001,41.8424,41.8496,46100.0
2015-01-05 13:25:00,58.07,58.13,58.04,58.13,27400.0,41.8568,41.9001,41.8352,41.9001,27400.0
2015-01-05 13:30:00,58.13,58.2,58.11,58.18,27400.0,41.9001,41.9505,41.8856,41.9361,27400.0
2015-01-05 13:35:00,58.19,58.26,58.16,58.2,37200.0,41.9433,41.9938,41.9217,41.9505,37200.0
2015-01-05 13:40:00,58.2,58.29,58.19,58.22,29600.0,41.9505,42.0154,41.9433,41.9649,29600.0
2015-01-05 13:45:00,58.23,58.27,58.2,58.26,20100.0,41.9721,42.001,41.9505,41.9938,20100.0
2015-01-05 13:50:00,58.26,58.33,58.23,58.27,35400.0,41.9938,42.0442,41.9721,42.001,35400.0
2015-01-05 13:55:00,58.26,58.26,58.16,58.25,24800.0,41.9938,41.9938,41.9217,41.9866,24800.0
2015-01-05 14:00:00,58.23,58.24,58.08,58.09,29200.0,41.9721,41.9794,41.864,41.8712,29200.0
2015-01-05 14:05:00,58.1,58.21,58.09,58.13,37700.0,41.8784,41.9577,41.8712,41.9001,37700.0
2015-01-05 14:10:00,58.13,58.19,58.07,58.09,25300.0,41.9001,41.9433,41.8568,41.8712,25300.0
2015-01-05 14:15:00,58.1,58.23,58.06,58.15,27800.0,41.8784,41.9721,41.8496,41.9145,27800.0
2015-01-05 14:20:00,58.15,58.27,58.15,58.24,28600.0,41.9145,42.001,41.9145,41.9794,28600.0
2015-01-05 14:25:00,58.25,58.29,58.2,58.28,32600.0,41.9866,42.0154,41.9505,42.0082,32600.0
2015-01-05 14:30:00,58.28,58.29,58.2,58.29,37100.0,42.0082,42.0154,41.9505,42.0154,37100.0
2015-01-05 14:35:00,58.29,58.37,58.29,58.36,43900.0,42.0154,42.0731,42.0154,42.0658,43900.0
2015-01-05 14:40:00,58.37,58.44,58.31,58.31,38100.0,42.0731,42.1235,42.0298,42.0298,38100.0
2015-01-05 14:45:00,58.31,58.39,58.31,58.38,25700.0,42.0298,42.0875,42.0298,42.0803,25700.0
2015-01-05 14:50:00,58.38,58.4,58.33,58.39,30300.0,42.0803,42.0947,42.0442,42.0875,30300.0
2015-01-05 14:55:00,58.4,58.44,58.32,58.33,39800.0,42.0947,42.1235,42.037,42.0442,39800.0
2015-01-05 15:00:00,58.33,58.36,58.29,58.32,43200.0,42.0442,42.0658,42.0154,42.037,43200.0
2015-01-05 15:05:00,58.3,58.44,58.29,58.4,54500.0,42.0226,42.1235,42.0154,42.0947,54500.0
2015-01-05 15:10:00,58.4,58.51,58.39,58.45,41500.0,42.0947,42.174,42.0875,42.1307,41500.0
2015-01-05 15:15:00,58.46,58.47,58.37,58.41,33400.0,42.1379,42.1451,42.0731,42.1019,33400.0
2015-01-05 15:20:00,58.4,58.46,58.34,58.4,55500.0,42.0947,42.1379,42.0514,42.0947,55500.0
2015-01-05 15:25:00,58.4,58.46,58.34,58.38,79100.0,42.0947,42.1379,42.0514,42.0803,79100.0
2015-01-05 15:30:00,58.39,58.45,58.34,58.4,86600.0,42.0875,42.1307,42.0514,42.0947,86600.0
2015-01-05 15:35:00,58.4,58.44,58.34,58.42,139400.0,42.0947,42.1235,42.0514,42.1091,139400.0
2015-01-05 15:40:00,58.42,58.54,58.42,58.53,114500.0,42.1091,42.1956,42.1091,42.1884,114500.0
2015-01-05 15:45:00,58.52,58.53,58.4,58.5,186300.0,42.1812,42.1884,42.0947,42.1668,186300.0
2015-01-05 15:50:00,58.5,58.69,58.45,58.64,284500.0,42.1668,42.3037,42.1307,42.2677,284500.0
2015-01-05 15:55:00,58.66,58.73,58.57,58.58,719600.0,42.2821,42.3325,42.2172,42.2244,719600.0
2015-01-06 09:30:00,58.87,58.9,58.58,58.62,86100.0,42.4335,42.4551,42.2244,42.2533,86100.0
2015-01-06 09:35:00,58.62,58.95,58.62,58.84,33900.0,42.2533,42.4911,42.2533,42.4118,33900.0
2015-01-06 09:40:00,58.84,59.0,58.84,58.94,49800.0,42.4118,42.5272,42.4118,42.4839,49800.0
2015-01-06 09:45:00,58.9,59.09,58.9,59.08,37000.0,42.4551,42.592,42.4551,42.5848,37000.0
2015-01-06 09:50:00,59.07,59.25,59.05,59.18,27400.0,42.5776,42.7074,42.5632,42.6569,27400.0
2015-01-06 09:55:00,59.19,59.31,59.07,59.08,68300.0,42.6641,42.7506,42.5776,42.5848,68300.0
2015-01-06 10:00:00,59.09,59.23,59.07,59.13,52500.0,42.592,42.6929,42.5776,42.6209,52500.0
2015-01-06 10:05:00,59.14,59.19,59.01,59.03,29700.0,42.6281,42.6641,42.5344,42.5488,29700.0
2015-01-06 10:10:00,59.05,59.28,59.04,59.28,57600.0,42.5632,42.729,42.556,42.729,57600.0
2015-01-06 10:15:00,59.27,59.5,59.26,59.45,51600.0,42.7218,42.8876,42.7146,42.8515,51600.0
2015-01-06 10:20:00,59.43,59.44,59.28,59.28,34600.0,42.8371,42.8443,42.729,42.729,34600.0
2015-01-06 10:25:00,59.28,59.31,59.23,59.3,46800.0,42.729,42.7506,42.6929,42.7434,46800.0
2015-01-06 10:30:00,59.31,59.39,59.29,59.29,89200.0,42.7506,42.8083,42.7362,42.7362,89200.0
2015-01-06 10:35:00,59.29,59.3,59.21,59.26,24900.0,42.7362,42.7434,42.6785,42.7146,24900.0
2015-01-06 10:40:00,59.28,59.32,59.16,59.16,279800.0,42.729,42.7578,42.6425,42.6425,279800.0
2015-01-06 10:45:00,59.16,59.27,59.05,59.11,36400.0,42.6425,42.7218,42.5632,42.6064,36400.0
2015-01-06 10:50:00,59.12,59.16,59.02,59.04,79600.0,42.6137,42.6425,42.5416,42.556,79600.0
2015-01-06 10:55:00,59.05,59.07,58.94,58.95,57800.0,42.5632,42.5776,42.4839,42.4911,57800.0
2015-01-06 11:00:00,58.95,58.95,58.81,58.84,29100.0,42.4911,42.4911,42.3902,42.4118,29100.0
2015-01-06 11:05:00,58.83,58.83,58.73,58.83,38400.0,42.4046,42.4046,42.3325,42.4046,38400.0
2015-01-06 11:10:00,58.81,58.82,58.72,58.81,47500.0,42.3902,42.3974,42.3253,42.3902,47500.0
2015-01-06 11:15:00,58.81,58.84,58.55,58.58,74600.0,42.3902,42.4118,42.2028,42.2244,74600.0
2015-01-06 11:20:00,58.59,58.71,58.56,58.62,30400.0,42.2316,42.3181,42.21,42.2533,30400.0
2015-01-06 11:25:00,58.63,58.72,58.59,58.71,39600.0,42.2605,42.3253,42.2316,42.3181,39600.0
2015-01-06 11:30:00,58.71,58.72,58.52,58.54,45400.0,42.3181,42.3253,42.1812,42.1956,45400.0
2015-01-06 11:35:00,58.54,58.55,58.41,58.43,49100.0,42.1956,42.2028,42.1019,42.1163,49100.0
2015-01-06 11:40:00,58.41,58.49,58.4,58.42,38000.0,42.1019,42.1596,42.0947,42.1091,38000.0
2015-01-06 11:45:00,58.42,58.55,58.41,58.53,43400.0,42.1091,42.2028,42.1019,42.1884,43400.0
2015-01-06 11:50:00,58.53,58.54,58.45,58.45,20800.0,42.1884,42.1956,42.1307,42.1307,20800.0
2015-01-06 11:55:00,58.46,58.55,58.44,58.52,67600.0,42.1379,42.2028,42.1235,42.1812,67600.0
2015-01-06 12:00:00,58.52,58.53,58.33,58.35,54400.0,42.1812,42.1884,42.0442,42.0586,54400.0
2015-01-06 12:05:00,58.36,58.41,58.25,58.34,30700.0,42.0658,42.1019,41.9866,42.0514,30700.0
2015-01-06 12:10:00,58.34,58.44,58.27,58.44,32300.0,42.0514,42.1235,42.001,42.1235,32300.0
2015-01-06 12:15:00,58.43,58.46,58.36,58.42,77300.0,42.1163,42.1379,42.0658,42.1091,77300.0
2015-01-06 12:20:00,58.41,58.5,58.39,58.42,118200.0,42.1019,42.1668,42.0875,42.1091,118200.0
2015-01-06 12:25:00,58.41,58.51,58.41,58.43,46900.0,42.1019,42.174,42.1019,42.1163,46900.0
2015-01-06 12:30:00,58.42,58.45,58.37,58.44,25000.0,42.1091,42.1307,42.0731,42.1235,25000.0
2015-01-06 12:35:00,58.42,58.58,58.41,58.56,35700.0,42.1091,42.2244,42.1019,42.21,35700.0
2015-01-06 12:40:00,58.58,58.6,58.47,58.52,46700.0,42.2244,42.2388,42.1451,42.1812,46700.0
2015-01-06 12:45:00,58.51,58.53,58.4,58.47,51800.0,42.174,42.1884,42.0947,42.1451,51800.0
2015-01-06 12:50:00,58.47,58.54,58.45,58.47,22800.0,42.1451,42.1956,42.1307,42.1451,22800.0
2015-01-06 12:55:00,58.48,58.56,58.47,58.51,23000.0,42.1523,42.21,42.1451,42.174,23000.0
2015-01-06 13:00:00,58.5,58.51,58.43,58.44,53800.0,42.1668,42.174,42.1163,42.1235,53800.0
2015-01-06 13:05:00,58.45,58.45,58.31,58.34,46600.0,42.1307,42.1307,42.0298,42.0514,46600.0
2015-01-06 13:10:00,58.33,58.39,58.31,58.38,27600.0,42.0442,42.0875,42.0298,42.0803,27600.0
2015-01-06 13:15:00,58.38,58.38,58.23,58.3,78300.0,42.0803,42.0803,41.9721,42.0226,78300.0
2015-01-06 13:20:00,58.3,58.33,58.14,58.16,72600.0,42.0226,42.0442,41.9073,41.9217,72600.0
2015-01-06 13:25:00,58.14,58.3,58.11,58.24,39100.0,41.9073,42.0226,41.8856,41.9794,39100.0
2015-01-06 13:30:00,58.23,58.33,58.15,58.21,30300.0,41.9721,42.0442,41.9145,41.9577,30300.0
2015-01-06 13:35:00,58.23,58.38,58.2,58.34,30100.0,41.9721,42.0803,41.9505,42.0514,30100.0
2015-01-06 13:40:00,58.33,58.33,58.2,58.23,42100.0,42.0442,42.0442,41.9505,41.9721,42100.0
2015-01-06 13:45:00,58.23,58.3,58.22,58.29,31500.0,41.9721,42.0226,41.9649,42.0154,31500.0
2015-01-06 13:50:00,58.28,58.34,58.22,58.28,58600.0,42.0082,42.0514,41.9649,42.0082,58600.0
2015-01-06 13:55:00,58.28,58.43,58.2,58.42,46700.0,42.0082,42.1163,41.9505,42.1091,46700.0
2015-01-06 14:00:00,58.41,58.47,58.32,58.4,29900.0,42.1019,42.1451,42.037,42.0947,29900.0
2015-01-06 14:05:00,58.39,58.39,58.27,58.29,30800.0,42.0875,42.0875,42.001,42.0154,30800.0
2015-01-06 14:10:00,58.29,58.29,58.15,58.15,42500.0,42.0154,42.0154,41.9145,41.9145,42500.0
2015-01-06 14:15:00,58.15,58.37,58.14,58.34,88500.0,41.9145,42.0731,41.9073,42.0514,88500.0
2015-01-06 14:20:00,58.35,58.48,58.35,58.43,35900.0,42.0586,42.1523,42.0586,42.1163,35900.0
2015-01-06 14:25:00,58.43,58.46,58.35,58.45,49800.0,42.1163,42.1379,42.0586,42.1307,49800.0
2015-01-06 14:30:00,58.45,58.49,58.35,58.41,44200.0,42.1307,42.1596,42.0586,42.1019,44200.0
2015-01-06 14:35:00,58.43,58.6,58.39,58.6,47200.0,42.1163,42.2388,42.0875,42.2388,47200.0
2015-01-06 14:40:00,58.6,58.68,58.55,58.63,29000.0,42.2388,42.2965,42.2028,42.2605,29000.0
2015-01-06 14:45:00,58.64,58.7,58.54,58.65,37300.0,42.2677,42.3109,42.1956,42.2749,37300.0
2015-01-06 14:50:00,58.62,58.73,58.56,58.67,37700.0,42.2533,42.3325,42.21,42.2893,37700.0
2015-01-06 14:55:00,58.66,58.67,58.58,58.64,59700.0,42.2821,42.2893,42.2244,42.2677,59700.0
2015-01-06 15:00:00,58.63,58.71,58.57,58.64,54100.0,42.2605,42.3181,42.2172,42.2677,54100.0
2015-01-06 15:05:00,58.64,58.71,58.57,58.63,57300.0,42.2677,42.3181,42.2172,42.2605,57300.0
2015-01-06 15:10:00,58.62,58.75,58.57,58.71,42100.0,42.2533,42.347,42.2172,42.3181,42100.0
2015-01-06 15:15:00,58.7,58.85,58.68,58.83,111200.0,42.3109,42.419,42.2965,42.4046,111200.0
2015-01-06 15:20:00,58.84,58.95,58.74,58.86,62800.0,42.4118,42.4911,42.3398,42.4262,62800.0
2015-01-06 15:25:00,58.86,58.96,58.78,58.96,58300.0,42.4262,42.4983,42.3686,42.4983,58300.0
2015-01-06 15:30:00,58.95,58.95,58.71,58.72,97600.0,42.4911,42.4911,42.3181,42.3253,97600.0
2015-01-06 15:35:00,58.72,58.79,58.66,58.69,69100.0,42.3253,42.3758,42.2821,42.3037,69100.0
2015-01-06 15:40:00,58.7,58.73,58.61,58.7,118000.0,42.3109,42.3325,42.246,42.3109,118000.0
2015-01-06 15:45:00,58.7,58.76,58.63,58.71,219500.0,42.3109,42.3542,42.2605,42.3181,219500.0
2015-01-06 15:50:00,58.71,58.74,58.56,58.6,185600.0,42.3181,42.3398,42.21,42.2388,185600.0
2015-01-06 15:55:00,58.6,58.6,58.4,58.46,423400.0,42.2388,42.2388,42.0947,42.1379,423400.0
2015-01-07 09:30:00,59.15,59.15,58.82,58.96,121600.0,42.6353,42.6353,42.3974,42.4983,121600.0
2015-01-07 09:35:00,59.02,59.1,58.97,59.02,27400.0,42.5416,42.5992,42.5055,42.5416,27400.0
2015-01-07 09:40:00,59.01,59.27,59.01,59.25,43400.0,42.5344,42.7218,42.5344,42.7074,43400.0
2015-01-07 09:45:00,59.24,59.25,59.15,59.21,30900.0,42.7002,42.7074,42.6353,42.6785,30900.0
2015-01-07 09:50:00,59.21,59.29,59.17,59.25,45100.0,42.6785,42.7362,42.6497,42.7074,45100.0
2015-01-07 09:55:00,59.25,59.26,59.13,59.17,21500.0,42.7074,42.7146,42.6209,42.6497,21500.0
2015-01-07 10:00:00,59.16,59.31,59.15,59.29,51400.0,42.6425,42.7506,42.6353,42.7362,51400.0
2015-01-07 10:05:00,59.29,59.41,59.29,59.33,42600.0,42.7362,42.8227,42.7362,42.765,42600.0
2015-01-07 10:10:00,59.33,59.33,59.22,59.28,35900.0,42.765,42.765,42.6857,42.729,35900.0
2015-01-07 10:15:00,59.28,59.28,59.18,59.22,73700.0,42.729,42.729,42.6569,42.6857,73700.0
2015-01-07 10:20:00,59.21,59.23,59.06,59.06,41800.0,42.6785,42.6929,42.5704,42.5704,41800.0
2015-01-07 10:25:00,59.06,59.07,58.95,59.02,45900.0,42.5704,42.5776,42.4911,42.5416,45900.0
2015-01-07 10:30:00,59.02,59.04,58.91,59.04,46800.0,42.5416,42.556,42.4623,42.556,46800.0
2015-01-07 10:35:00,59.04,59.09,59.0,59.05,51500.0,42.556,42.592,42.5272,42.5632,51500.0
2015-01-07 10:40:00,59.05,59.1,59.0,59.08,47500.0,42.5632,42.5992,42.5272,42.5848,47500.0
2015-01-07 10:45:00,59.08,59.25,59.07,59.24,38600.0,42.5848,42.7074,42.5776,42.7002,38600.0
2015-01-07 10:50:00,59.24,59.32,59.22,59.32,53900.0,42.7002,42.7578,42.6857,42.7578,53900.0
2015-01-07 10:55:00,59.32,59.34,59.25,59.33,32800.0,42.7578,42.7722,42.7074,42.765,32800.0
2015-01-07 11:00:00,59.32,59.37,59.28,59.35,44000.0,42.7578,42.7939,42.729,42.7794,44000.0
2015-01-07 11:05:00,59.35,59.36,59.28,59.29,55800.0,42.7794,42.7866,42.729,42.7362,55800.0
2015-01-07 11:10:00,59.3,59.32,59.24,59.25,31900.0,42.7434,42.7578,42.7002,42.7074,31900.0
2015-01-07 11:15:00,59.25,59.29,59.18,59.21,37800.0,42.7074,42.7362,42.6569,42.6785,37800.0
2015-01-07 11:20:00,59.21,59.28,59.17,59.26,48400.0,42.6785,42.729,42.6497,42.7146,48400.0
2015-01-07 11:25:00,59.26,59.27,59.18,59.25,42000.0,42.7146,42.7218,42.6569,42.7074,42000.0
2015-01-07 11:30:00,59.25,59.31,59.21,59.24,40800.0,42.7074,42.7506,42.6785,42.7002,40800.0
2015-01-07 11:35:00,59.24,59.26,59.15,59.2,50000.0,42.7002,42.7146,42.6353,42.6713,50000.0
2015-01-07 11:40:00,59.19,59.28,59.13,59.27,48600.0,42.6641,42.729,42.6209,42.7218,48600.0
2015-01-07 11:45:00,59.26,59.27,59.16,59.26,36800.0,42.7146,42.7218,42.6425,42.7146,36800.0
2015-01-07 11:50:00,59.26,59.41,59.19,59.4,48800.0,42.7146,42.8227,42.6641,42.8155,48800.0
2015-01-07 11:55:00,59.4,59.47,59.37,59.4,67900.0,42.8155,42.8659,42.7939,42.8155,67900.0
2015-01-07 12:00:00,59.41,59.54,59.36,59.36,80000.0,42.8227,42.9164,42.7866,42.7866,80000.0
2015-01-07 12:05:00,59.36,59.52,59.33,59.47,74700.0,42.7866,42.902,42.765,42.8659,74700.0
2015-01-07 12:10:00,59.47,59.48,59.29,59.3,35700.0,42.8659,42.8731,42.7362,42.7434,35700.0
2015-01-07 12:15:00,59.29,59.36,59.27,59.36,62100.0,42.7362,42.7866,42.7218,42.7866,62100.0
2015-01-07 12:20:00,59.35,59.38,59.31,59.32,26200.0,42.7794,42.8011,42.7506,42.7578,26200.0
2015-01-07 12:25:00,59.32,59.41,59.29,59.4,68300.0,42.7578,42.8227,42.7362,42.8155,68300.0
2015-01-07 12:30:00,59.39,59.43,59.27,59.3,43100.0,42.8083,42.8371,42.7218,42.7434,43100.0
2015-01-07 12:35:00,59.29,59.34,59.27,59.33,36400.0,42.7362,42.7722,42.7218,42.765,36400.0
2015-01-07 12:40:00,59.35,59.35,59.28,59.29,28700.0,42.7794,42.7794,42.729,42.7362,28700.0
2015-01-07 12:45:00,59.29,59.29,59.19,59.23,53800.0,42.7362,42.7362,42.6641,42.6929,53800.0
2015-01-07 12:50:00,59.24,59.27,59.19,59.22,25500.0,42.7002,42.7218,42.6641,42.6857,25500.0
2015-01-07 12:55:00,59.21,59.24,59.17,59.17,27800.0,42.6785,42.7002,42.6497,42.6497,27800.0
2015-01-07 13:00:00,59.18,59.3,59.17,59.23,40900.0,42.6569,42.7434,42.6497,42.6929,40900.0
2015-01-07 13:05:00,59.23,59.32,59.22,59.26,39100.0,42.6929,42.7578,42.6857,42.7146,39100.0
2015-01-07 13:10:00,59.25,59.32,59.24,59.31,25800.0,42.7074,42.7578,42.7002,42.7506,25800.0
2015-01-07 13:15:00,59.31,59.33,59.28,59.29,42200.0,42.7506,42.765,42.729,42.7362,42200.0
2015-01-07 13:20:00,59.28,59.28,59.16,59.17,35600.0,42.729,42.729,42.6425,42.6497,35600.0
2015-01-07 13:25:00,59.16,59.18,59.13,59.13,34800.0,42.6425,42.6569,42.6209,42.6209,34800.0
2015-01-07 13:30:00,59.14,59.23,59.12,59.22,25300.0,42.6281,42.6929,42.6137,42.6857,25300.0
2015-01-07 13:35:00,59.21,59.28,59.18,59.19,26500.0,42.6785,42.729,42.6569,42.6641,26500.0
2015-01-07 13:40:00,59.19,59.26,59.19,59.23,16200.0,42.6641,42.7146,42.6641,42.6929,16200.0
2015-01-07 13:45:00,59.22,59.32,59.2,59.31,22300.0,42.6857,42.7578,42.6713,42.7506,22300.0
2015-01-07 13:50:00,59.32,59.32,59.21,59.23,26500.0,42.7578,42.7578,42.6785,42.6929,26500.0
2015-01-07 13:55:00,59.23,59.26,59.22,59.24,17000.0,42.6929,42.7146,42.6857,42.7002,17000.0
2015-01-07 14:00:00,59.25,59.34,59.15,59.32,103400.0,42.7074,42.7722,42.6353,42.7578,103400.0
2015-01-07 14:05:00,59.34,59.38,59.27,59.38,59800.0,42.7722,42.8011,42.7218,42.8011,59800.0
2015-01-07 14:10:00,59.39,59.43,59.32,59.35,47200.0,42.8083,42.8371,42.7578,42.7794,47200.0
2015-01-07 14:15:00,59.35,59.39,59.24,59.25,34700.0,42.7794,42.8083,42.7002,42.7074,34700.0
2015-01-07 14:20:00,59.25,59.34,59.22,59.27,43600.0,42.7074,42.7722,42.6857,42.7218,43600.0
2015-01-07 14:25:00,59.27,59.37,59.25,59.35,27900.0,42.7218,42.7939,42.7074,42.7794,27900.0
2015-01-07 14:30:00,59.35,59.46,59.35,59.45,20400.0,42.7794,42.8587,42.7794,42.8515,20400.0
2015-01-07 14:35:00,59.45,59.49,59.34,59.35,54900.0,42.8515,42.8804,42.7722,42.7794,54900.0
2015-01-07 14:40:00,59.36,59.37,59.29,59.36,25200.0,42.7866,42.7939,42.7362,42.7866,25200.0
2015-01-07 14:45:00,59.35,59.4,59.31,59.38,34600.0,42.7794,42.8155,42.7506,42.8011,34600.0
2015-01-07 14:50:00,59.38,59.4,59.27,59.34,33400.0,42.8011,42.8155,42.7218,42.7722,33400.0
2015-01-07 14:55:00,59.33,59.34,59.23,59.27,88900.0,42.765,42.7722,42.6929,42.7218,88900.0
2015-01-07 15:00:00,59.27,59.32,59.23,59.23,41600.0,42.7218,42.7578,42.6929,42.6929,41600.0
2015-01-07 15:05:00,59.23,59.34,59.22,59.34,54400.0,42.6929,42.7722,42.6857,42.7722,54400.0
2015-01-07 15:10:00,59.34,59.34,59.22,59.23,43200.0,42.7722,42.7722,42.6857,42.6929,43200.0
2015-01-07 15:15:00,59.22,59.28,59.15,59.24,53000.0,42.6857,42.729,42.6353,42.7002,53000.0
2015-01-07 15:20:00,59.25,59.26,59.16,59.17,69200.0,42.7074,42.7146,42.6425,42.6497,69200.0
2015-01-07 15:25:00,59.18,59.27,59.16,59.25,46700.0,42.6569,42.7218,42.6425,42.7074,46700.0
2015-01-07 15:30:00,59.25,59.29,59.16,59.23,80300.0,42.7074,42.7362,42.6425,42.6929,80300.0
2015-01-07 15:35:00,59.23,59.28,59.19,59.27,80900.0,42.6929,42.729,42.6641,42.7218,80900.0
2015-01-07 15:40:00,59.27,59.28,59.19,59.26,97900.0,42.7218,42.729,42.6641,42.7146,97900.0
2015-01-07 15:45:00,59.25,59.27,59.14,59.17,181000.0,42.7074,42.7218,42.6281,42.6497,181000.0
2015-01-07 15:50:00,59.18,59.24,59.15,59.16,227700.0,42.6569,42.7002,42.6353,42.6425,227700.0
2015-01-07 15:55:00,59.17,59.26,59.11,59.26,502400.0,42.6497,42.7146,42.6064,42.7146,502400.0
2015-01-08 09:30:00,59.83,60.25,59.83,60.21,191900.0,43.1254,43.4282,43.1254,43.3993,191900.0
2015-01-08 09:35:00,60.17,60.4,60.15,60.35,91300.0,43.3705,43.5363,43.3561,43.5002,91300.0
2015-01-08 09:40:00,60.36,60.58,60.36,60.52,122700.0,43.5074,43.666,43.5074,43.6228,122700.0
2015-01-08 09:45:00,60.52,60.62,60.4,60.4,83400.0,43.6228,43.6949,43.5363,43.5363,83400.0
2015-01-08 09:50:00,60.41,60.52,60.4,60.49,75000.0,43.5435,43.6228,43.5363,43.6012,75000.0
2015-01-08 09:55:00,60.49,60.5,60.14,60.18,94900.0,43.6012,43.6084,43.3489,43.3777,94900.0
2015-01-08 10:00:00,60.18,60.19,60.08,60.09,65100.0,43.3777,43.3849,43.3056,43.3128,65100.0
2015-01-08 10:05:00,60.1,60.28,60.1,60.28,69200.0,43.32,43.4498,43.32,43.4498,69200.0
2015-01-08 10:10:00,60.28,60.39,60.28,60.37,70100.0,43.4498,43.5291,43.4498,43.5147,70100.0
2015-01-08 10:15:00,60.4,60.55,60.38,60.51,107800.0,43.5363,43.6444,43.5219,43.6156,107800.0
2015-01-08 10:20:00,60.52,60.64,60.48,60.64,87000.0,43.6228,43.7093,43.5939,43.7093,87000.0
2015-01-08 10:25:00,60.64,60.76,60.63,60.74,67100.0,43.7093,43.7958,43.7021,43.7814,67100.0
2015-01-08 10:30:00,60.74,60.77,60.66,60.69,87000.0,43.7814,43.803,43.7237,43.7453,87000.0
2015-01-08 10:35:00,60.69,60.78,60.61,60.69,55900.0,43.7453,43.8102,43.6876,43.7453,55900.0
2015-01-08 10:40:00,60.69,60.77,60.61,60.75,67000.0,43.7453,43.803,43.6876,43.7886,67000.0
2015-01-08 10:45:00,60.74,60.85,60.71,60.71,52000.0,43.7814,43.8606,43.7597,43.7597,52000.0
2015-01-08 10:50:00,60.71,60.71,60.56,60.61,43200.0,43.7597,43.7597,43.6516,43.6876,43200.0
2015-01-08 10:55:00,60.61,60.66,60.54,60.63,54400.0,43.6876,43.7237,43.6372,43.7021,54400.0
2015-01-08 11:00:00,60.64,60.79,60.64,60.69,39600.0,43.7093,43.8174,43.7093,43.7453,39600.0
2015-01-08 11:05:00,60.71,60.8,60.69,60.69,64400.0,43.7597,43.8246,43.7453,43.7453,64400.0
2015-01-08 11:10:00,60.7,60.75,60.65,60.74,43500.0,43.7525,43.7886,43.7165,43.7814,43500.0
2015-01-08 11:15:00,60.73,60.75,60.65,60.68,50200.0,43.7741,43.7886,43.7165,43.7381,50200.0
2015-01-08 11:20:00,60.68,60.71,60.61,60.63,39100.0,43.7381,43.7597,43.6876,43.7021,39100.0
2015-01-08 11:25:00,60.62,60.63,60.52,60.58,41600.0,43.6949,43.7021,43.6228,43.666,41600.0
2015-01-08 11:30:00,60.58,60.69,60.57,60.66,44100.0,43.666,43.7453,43.6588,43.7237,44100.0
2015-01-08 11:35:00,60.66,60.7,60.61,60.67,44600.0,43.7237,43.7525,43.6876,43.7309,44600.0
2015-01-08 11:40:00,60.67,60.67,60.53,60.57,45100.0,43.7309,43.7309,43.63,43.6588,45100.0
2015-01-08 11:45:00,60.57,60.6,60.5,60.56,39200.0,43.6588,43.6804,43.6084,43.6516,39200.0
2015-01-08 11:50:00,60.56,60.61,60.53,60.61,29500.0,43.6516,43.6876,43.63,43.6876,29500.0
2015-01-08 11:55:00,60.6,60.64,60.57,60.62,28700.0,43.6804,43.7093,43.6588,43.6949,28700.0
2015-01-08 12:00:00,60.62,60.64,60.57,60.6,27800.0,43.6949,43.7093,43.6588,43.6804,27800.0
2015-01-08 12:05:00,60.6,60.65,60.57,60.64,30500.0,43.6804,43.7165,43.6588,43.7093,30500.0
2015-01-08 12:10:00,60.64,60.68,60.63,60.66,49300.0,43.7093,43.7381,43.7021,43.7237,49300.0
2015-01-08 12:15:00,60.66,60.71,60.66,60.69,26600.0,43.7237,43.7597,43.7237,43.7453,26600.0
2015-01-08 12:20:00,60.68,60.73,60.66,60.7,32800.0,43.7381,43.7741,43.7237,43.7525,32800.0
2015-01-08 12:25:00,60.7,60.74,60.66,60.73,26100.0,43.7525,43.7814,43.7237,43.7741,26100.0
2015-01-08 12:30:00,60.74,60.76,60.72,60.73,19000.0,43.7814,43.7958,43.7669,43.7741,19000.0
2015-01-08 12:35:00,60.74,60.79,60.7,60.71,31500.0,43.7814,43.8174,43.7525,43.7597,31500.0
2015-01-08 12:40:00,60.7,60.72,60.62,60.63,51900.0,43.7525,43.7669,43.6949,43.7021,51900.0
2015-01-08 12:45:00,60.63,60.68,60.61,60.67,33800.0,43.7021,43.7381,43.6876,43.7309,33800.0
2015-01-08 12:50:00,60.67,60.71,60.61,60.62,34400.0,43.7309,43.7597,43.6876,43.6949,34400.0
2015-01-08 12:55:00,60.62,60.72,60.61,60.7,43400.0,43.6949,43.7669,43.6876,43.7525,43400.0
2015-01-08 13:00:00,60.7,60.76,60.68,60.71,29700.0,43.7525,43.7958,43.7381,43.7597,29700.0
2015-01-08 13:05:00,60.72,60.84,60.71,60.83,51700.0,43.7669,43.8534,43.7597,43.8462,51700.0
2015-01-08 13:10:00,60.83,60.83,60.76,60.77,33100.0,43.8462,43.8462,43.7958,43.803,33100.0
2015-01-08 13:15:00,60.77,60.8,60.76,60.79,22900.0,43.803,43.8246,43.7958,43.8174,22900.0
2015-01-08 13:20:00,60.78,60.8,60.76,60.78,22600.0,43.8102,43.8246,43.7958,43.8102,22600.0
2015-01-08 13:25:00,60.77,60.84,60.76,60.79,31400.0,43.803,43.8534,43.7958,43.8174,31400.0
2015-01-08 13:30:00,60.78,60.81,60.73,60.73,35600.0,43.8102,43.8318,43.7741,43.7741,35600.0
2015-01-08 13:35:00,60.72,60.74,60.69,60.72,20500.0,43.7669,43.7814,43.7453,43.7669,20500.0
2015-01-08 13:40:00,60.72,60.77,60.72,60.74,33000.0,43.7669,43.803,43.7669,43.7814,33000.0
2015-01-08 13:45:00,60.74,60.82,60.74,60.81,44400.0,43.7814,43.839,43.7814,43.8318,44400.0
2015-01-08 13:50:00,60.81,60.86,60.8,60.84,49000.0,43.8318,43.8678,43.8246,43.8534,49000.0
2015-01-08 13:55:00,60.84,60.89,60.79,60.86,110900.0,43.8534,43.8895,43.8174,43.8678,110900.0
2015-01-08 14:00:00,60.86,60.86,60.77,60.77,53500.0,43.8678,43.8678,43.803,43.803,53500.0
2015-01-08 14:05:00,60.76,60.78,60.75,60.76,34900.0,43.7958,43.8102,43.7886,43.7958,34900.0
2015-01-08 14:10:00,60.77,60.82,60.76,60.82,31100.0,43.803,43.839,43.7958,43.839,31100.0
2015-01-08 14:15:00,60.83,60.85,60.78,60.81,58500.0,43.8462,43.8606,43.8102,43.8318,58500.0
2015-01-08 14:20:00,60.82,60.91,60.81,60.86,80200.0,43.839,43.9039,43.8318,43.8678,80200.0
2015-01-08 14:25:00,60.87,60.98,60.86,60.97,79900.0,43.8751,43.9543,43.8678,43.9471,79900.0
2015-01-08 14:30:00,60.97,61.04,60.94,61.01,113300.0,43.9471,43.9976,43.9255,43.976,113300.0
2015-01-08 14:35:00,61.0,61.07,60.99,61.04,54500.0,43.9688,44.0192,43.9616,43.9976,54500.0
2015-01-08 14:40:00,61.05,61.07,60.99,61.06,91400.0,44.0048,44.0192,43.9616,44.012,91400.0
2015-01-08 14:45:00,61.05,61.07,60.95,60.95,75200.0,44.0048,44.0192,43.9327,43.9327,75200.0
2015-01-08 14:50:00,60.96,60.96,60.88,60.92,59900.0,43.9399,43.9399,43.8823,43.9111,59900.0
2015-01-08 14:55:00,60.91,60.92,60.85,60.87,73800.0,43.9039,43.9111,43.8606,43.8751,73800.0
2015-01-08 15:00:00,60.87,60.99,60.86,60.97,86000.0,43.8751,43.9616,43.8678,43.9471,86000.0
2015-01-08 15:05:00,60.97,60.98,60.85,60.86,77500.0,43.9471,43.9543,43.8606,43.8678,77500.0
2015-01-08 15:10:00,60.87,60.94,60.86,60.93,100400.0,43.8751,43.9255,43.8678,43.9183,100400.0
2015-01-08 15:15:00,60.93,60.96,60.9,60.94,71500.0,43.9183,43.9399,43.8967,43.9255,71500.0
2015-01-08 15:20:00,60.93,60.98,60.91,60.95,87600.0,43.9183,43.9543,43.9039,43.9327,87600.0
2015-01-08 15:25:00,60.95,60.95,60.88,60.91,96700.0,43.9327,43.9327,43.8823,43.9039,96700.0
2015-01-08 15:30:00,60.91,60.92,60.84,60.87,123400.0,43.9039,43.9111,43.8534,43.8751,123400.0
2015-01-08 15:35:00,60.87,60.88,60.75,60.81,180100.0,43.8751,43.8823,43.7886,43.8318,180100.0
2015-01-08 15:40:00,60.8,60.87,60.7,60.71,171800.0,43.8246,43.8751,43.7525,43.7597,171800.0
2015-01-08 15:45:00,60.71,60.76,60.66,60.76,193000.0,43.7597,43.7958,43.7237,43.7958,193000.0
2015-01-08 15:50:00,60.76,60.76,60.69,60.73,410200.0,43.7958,43.7958,43.7453,43.7741,410200.0
2015-01-08 15:55:00,60.73,60.75,60.69,60.75,426000.0,43.7741,43.7886,43.7453,43.7886,426000.0
2015-01-09 09:30:00,60.87,60.89,60.53,60.77,83300.0,43.8751,43.8895,43.63,43.803,83300.0
2015-01-09 09:35:00,60.83,60.89,60.62,60.84,18200.0,43.8462,43.8895,43.6949,43.8534,18200.0
2015-01-09 09:40:00,60.81,60.92,60.71,60.72,35800.0,43.8318,43.9111,43.7597,43.7669,35800.0
2015-01-09 09:45:00,60.72,60.76,60.36,60.41,63000.0,43.7669,43.7958,43.5074,43.5435,63000.0
2015-01-09 09:50:00,60.4,60.61,60.39,60.6,37400.0,43.5363,43.6876,43.5291,43.6804,37400.0
2015-01-09 09:55:00,60.59,60.6,60.42,60.56,41000.0,43.6732,43.6804,43.5507,43.6516,41000.0
2015-01-09 10:00:00,60.54,60.74,60.53,60.64,33100.0,43.6372,43.7814,43.63,43.7093,33100.0
2015-01-09 10:05:00,60.64,60.64,60.55,60.59,42000.0,43.7093,43.7093,43.6444,43.6732,42000.0
2015-01-09 10:10:00,60.58,60.61,60.55,60.58,39500.0,43.666,43.6876,43.6444,43.666,39500.0
2015-01-09 10:15:00,60.58,60.59,60.46,60.52,34000.0,43.666,43.6732,43.5795,43.6228,34000.0
2015-01-09 10:20:00,60.52,60.59,60.49,60.55,10000.0,43.6228,43.6732,43.6012,43.6444,10000.0
2015-01-09 10:25:00,60.55,60.6,60.36,60.39,28800.0,43.6444,43.6804,43.5074,43.5291,28800.0
2015-01-09 10:30:00,60.38,60.38,60.24,60.26,60100.0,43.5219,43.5219,43.421,43.4354,60100.0
2015-01-09 10:35:00,60.26,60.35,60.26,60.32,30400.0,43.4354,43.5002,43.4354,43.4786,30400.0
2015-01-09 10:40:00,60.32,60.33,60.23,60.28,67300.0,43.4786,43.4858,43.4137,43.4498,67300.0
2015-01-09 10:45:00,60.29,60.39,60.27,60.38,40000.0,43.457,43.5291,43.4426,43.5219,40000.0
2015-01-09 10:50:00,60.39,60.44,60.35,60.35,76000.0,43.5291,43.5651,43.5002,43.5002,76000.0
2015-01-09 10:55:00,60.37,60.41,60.32,60.36,33900.0,43.5147,43.5435,43.4786,43.5074,33900.0
2015-01-09 11:00:00,60.36,60.36,60.26,60.32,26300.0,43.5074,43.5074,43.4354,43.4786,26300.0
2015-01-09 11:05:00,60.32,60.37,60.26,60.27,24200.0,43.4786,43.5147,43.4354,43.4426,24200.0
2015-01-09 11:10:00,60.27,60.31,60.17,60.21,43900.0,43.4426,43.4714,43.3705,43.3993,43900.0
2015-01-09 11:15:00,60.22,60.27,60.19,60.27,35200.0,43.4065,43.4426,43.3849,43.4426,35200.0
2015-01-09 11:20:00,60.27,60.27,60.16,60.21,52200.0,43.4426,43.4426,43.3633,43.3993,52200.0
2015-01-09 11:25:00,60.21,60.23,60.12,60.17,55700.0,43.3993,43.4137,43.3345,43.3705,55700.0
2015-01-09 11:30:00,60.16,60.33,60.09,60.33,41300.0,43.3633,43.4858,43.3128,43.4858,41300.0
2015-01-09 11:35:00,60.31,60.36,60.29,60.31,33900.0,43.4714,43.5074,43.457,43.4714,33900.0
2015-01-09 11:40:00,60.32,60.35,60.22,60.35,31600.0,43.4786,43.5002,43.4065,43.5002,31600.0
2015-01-09 11:45:00,60.35,60.5,60.34,60.47,56700.0,43.5002,43.6084,43.493,43.5867,56700.0
2015-01-09 11:50:00,60.46,60.53,60.43,60.52,59400.0,43.5795,43.63,43.5579,43.6228,59400.0
2015-01-09 11:55:00,60.52,60.64,60.47,60.61,40600.0,43.6228,43.7093,43.5867,43.6876,40600.0
2015-01-09 12:00:00,60.61,60.64,60.6,60.63,18300.0,43.6876,43.7093,43.6804,43.7021,18300.0
2015-01-09 12:05:00,60.64,60.67,60.59,60.66,23800.0,43.7093,43.7309,43.6732,43.7237,23800.0
2015-01-09 12:10:00,60.65,60.65,60.51,60.52,32600.0,43.7165,43.7165,43.6156,43.6228,32600.0
2015-01-09 12:15:00,60.53,60.6,60.48,60.55,22900.0,43.63,43.6804,43.5939,43.6444,22900.0
2015-01-09 12:20:00,60.54,60.57,60.44,60.45,25200.0,43.6372,43.6588,43.5651,43.5723,25200.0
2015-01-09 12:25:00,60.45,60.46,60.35,60.38,26300.0,43.5723,43.5795,43.5002,43.5219,26300.0
2015-01-09 12:30:00,60.39,60.5,60.36,60.36,33100.0,43.5291,43.6084,43.5074,43.5074,33100.0
2015-01-09 12:35:00,60.36,60.45,60.36,60.45,23500.0,43.5074,43.5723,43.5074,43.5723,23500.0
2015-01-09 12:40:00,60.46,60.5,60.42,60.49,17600.0,43.5795,43.6084,43.5507,43.6012,17600.0
2015-01-09 12:45:00,60.49,60.54,60.48,60.53,12600.0,43.6012,43.6372,43.5939,43.63,12600.0
2015-01-09 12:50:00,60.54,60.54,60.44,60.45,16400.0,43.6372,43.6372,43.5651,43.5723,16400.0
2015-01-09 12:55:00,60.46,60.47,60.35,60.35,19000.0,43.5795,43.5867,43.5002,43.5002,19000.0
2015-01-09 13:00:00,60.36,60.4,60.33,60.4,12900.0,43.5074,43.5363,43.4858,43.5363,12900.0
2015-01-09 13:05:00,60.41,60.45,60.37,60.43,22200.0,43.5435,43.5723,43.5147,43.5579,22200.0
2015-01-09 13:10:00,60.43,60.56,60.43,60.54,20600.0,43.5579,43.6516,43.5579,43.6372,20600.0
2015-01-09 13:15:00,60.55,60.6,60.52,60.6,17800.0,43.6444,43.6804,43.6228,43.6804,17800.0
2015-01-09 13:20:00,60.58,60.61,60.47,60.51,19100.0,43.666,43.6876,43.5867,43.6156,19100.0
2015-01-09 13:25:00,60.51,60.55,60.43,60.46,26400.0,43.6156,43.6444,43.5579,43.5795,26400.0
2015-01-09 13:30:00,60.47,60.57,60.47,60.57,18600.0,43.5867,43.6588,43.5867,43.6588,18600.0
2015-01-09 13:35:00,60.58,60.61,60.53,60.55,15200.0,43.666,43.6876,43.63,43.6444,15200.0
2015-01-09 13:40:00,60.55,60.57,60.41,60.44,25500.0,43.6444,43.6588,43.5435,43.5651,25500.0
2015-01-09 13:45:00,60.44,60.51,60.4,60.47,28100.0,43.5651,43.6156,43.5363,43.5867,28100.0
2015-01-09 13:50:00,60.47,60.55,60.45,60.5,20100.0,43.5867,43.6444,43.5723,43.6084,20100.0
2015-01-09 13:55:00,60.49,60.49,60.4,60.43,15200.0,43.6012,43.6012,43.5363,43.5579,15200.0
2015-01-09 14:00:00,60.42,60.42,60.33,60.37,28900.0,43.5507,43.5507,43.4858,43.5147,28900.0
2015-01-09 14:05:00,60.36,60.44,60.34,60.43,23800.0,43.5074,43.5651,43.493,43.5579,23800.0
2015-01-09 14:10:00,60.43,60.47,60.41,60.43,24100.0,43.5579,43.5867,43.5435,43.5579,24100.0
2015-01-09 14:15:00,60.43,60.44,60.38,60.44,19800.0,43.5579,43.5651,43.5219,43.5651,19800.0
2015-01-09 14:20:00,60.43,60.45,60.38,60.45,60400.0,43.5579,43.5723,43.5219,43.5723,60400.0
2015-01-09 14:25:00,60.45,60.49,60.42,60.46,28600.0,43.5723,43.6012,43.5507,43.5795,28600.0
2015-01-09 14:30:00,60.46,60.46,60.38,60.42,35200.0,43.5795,43.5795,43.5219,43.5507,35200.0
2015-01-09 14:35:00,60.42,60.53,60.4,60.53,20300.0,43.5507,43.63,43.5363,43.63,20300.0
2015-01-09 14:40:00,60.54,60.58,60.53,60.53,21300.0,43.6372,43.666,43.63,43.63,21300.0
2015-01-09 14:45:00,60.52,60.54,60.43,60.46,19500.0,43.6228,43.6372,43.5579,43.5795,19500.0
2015-01-09 14:50:00,60.47,60.53,60.45,60.53,25800.0,43.5867,43.63,43.5723,43.63,25800.0
2015-01-09 14:55:00,60.52,60.56,60.5,60.54,30100.0,43.6228,43.6516,43.6084,43.6372,30100.0
2015-01-09 15:00:00,60.53,60.54,60.46,60.51,35800.0,43.63,43.6372,43.5795,43.6156,35800.0
2015-01-09 15:05:00,60.51,60.54,60.47,60.47,77300.0,43.6156,43.6372,43.5867,43.5867,77300.0
2015-01-09 15:10:00,60.48,60.54,60.48,60.5,83200.0,43.5939,43.6372,43.5939,43.6084,83200.0
2015-01-09 15:15:00,60.5,60.51,60.39,60.39,68900.0,43.6084,43.6156,43.5291,43.5291,68900.0
2015-01-09 15:20:00,60.4,60.48,60.4,60.48,39300.0,43.5363,43.5939,43.5363,43.5939,39300.0
2015-01-09 15:25:00,60.48,60.5,60.36,60.4,61300.0,43.5939,43.6084,43.5074,43.5363,61300.0
2015-01-09 15:30:00,60.41,60.42,60.33,60.4,63200.0,43.5435,43.5507,43.4858,43.5363,63200.0
2015-01-09 15:35:00,60.4,60.45,60.34,60.38,77900.0,43.5363,43.5723,43.493,43.5219,77900.0
2015-01-09 15:40:00,60.38,60.48,60.37,60.47,55000.0,43.5219,43.5939,43.5147,43.5867,55000.0
2015-01-09 15:45:00,60.46,60.47,60.39,60.44,93800.0,43.5795,43.5867,43.5291,43.5651,93800.0
2015-01-09 15:50:00,60.44,60.46,60.35,60.39,114700.0,43.5651,43.5795,43.5002,43.5291,114700.0
2015-01-09 15:55:00,60.39,60.39,60.29,60.34,227400.0,43.5291,43.5291,43.457,43.493,227400.0
2015-01-12 09:30:00,64.23,64.44,63.4,63.42,857600.0,46.2969,46.4483,45.6987,45.7131,857600.0
2015-01-12 09:35:00,63.42,63.63,62.79,63.09,590300.0,45.7131,45.8645,45.259,45.4752,590300.0
2015-01-12 09:40:00,63.1,63.14,62.22,62.88,455300.0,45.4824,45.5113,44.8481,45.3239,455300.0
2015-01-12 09:45:00,62.9,63.03,62.75,62.83,247300.0,45.3383,45.432,45.2302,45.2878,247300.0
2015-01-12 09:50:00,62.82,63.08,62.8,62.84,479900.0,45.2806,45.468,45.2662,45.295,479900.0
2015-01-12 09:55:00,62.84,62.84,62.37,62.43,285300.0,45.295,45.295,44.9563,44.9995,285300.0
2015-01-12 10:00:00,62.42,62.43,62.25,62.4,170900.0,44.9923,44.9995,44.8698,44.9779,170900.0
2015-01-12 10:05:00,62.41,62.41,61.98,62.07,574400.0,44.9851,44.9851,44.6751,44.74,574400.0
2015-01-12 10:10:00,62.05,62.4,62.03,62.19,136900.0,44.7256,44.9779,44.7112,44.8265,136900.0
2015-01-12 10:15:00,62.2,62.55,62.14,62.47,202700.0,44.8337,45.086,44.7905,45.0283,202700.0
2015-01-12 10:20:00,62.45,62.65,62.3,62.56,235700.0,45.0139,45.1581,44.9058,45.0932,235700.0
2015-01-12 10:25:00,62.58,62.6,62.5,62.55,202100.0,45.1076,45.122,45.05,45.086,202100.0
2015-01-12 10:30:00,62.54,62.64,62.5,62.5,162700.0,45.0788,45.1509,45.05,45.05,162700.0
2015-01-12 10:35:00,62.5,62.61,62.3,62.53,146800.0,45.05,45.1292,44.9058,45.0716,146800.0
2015-01-12 10:40:00,62.53,62.73,62.49,62.62,175300.0,45.0716,45.2157,45.0428,45.1365,175300.0
2015-01-12 10:45:00,62.62,62.62,62.43,62.52,397900.0,45.1365,45.1365,44.9995,45.0644,397900.0
2015-01-12 10:50:00,62.52,62.67,62.52,62.6,121700.0,45.0644,45.1725,45.0644,45.122,121700.0
2015-01-12 10:55:00,62.58,62.8,62.55,62.8,177700.0,45.1076,45.2662,45.086,45.2662,177700.0
2015-01-12 11:00:00,62.8,62.99,62.76,62.98,228200.0,45.2662,45.4032,45.2374,45.3959,228200.0
2015-01-12 11:05:00,62.98,63.0,62.94,62.98,220900.0,45.3959,45.4104,45.3671,45.3959,220900.0
2015-01-12 11:10:00,62.98,63.16,62.98,63.1,244200.0,45.3959,45.5257,45.3959,45.4824,244200.0
2015-01-12 11:15:00,63.11,63.22,63.05,63.17,129300.0,45.4896,45.5689,45.4464,45.5329,129300.0
2015-01-12 11:20:00,63.17,63.33,63.03,63.05,123600.0,45.5329,45.6482,45.432,45.4464,123600.0
2015-01-12 11:25:00,63.03,63.09,63.0,63.0,135900.0,45.432,45.4752,45.4104,45.4104,135900.0
2015-01-12 11:30:00,63.01,63.08,63.0,63.02,92100.0,45.4176,45.468,45.4104,45.4248,92100.0
2015-01-12 11:35:00,63.01,63.14,63.01,63.08,74800.0,45.4176,45.5113,45.4176,45.468,74800.0
2015-01-12 11:40:00,63.08,63.09,63.01,63.04,63200.0,45.468,45.4752,45.4176,45.4392,63200.0
2015-01-12 11:45:00,63.04,63.13,63.0,63.02,75600.0,45.4392,45.5041,45.4104,45.4248,75600.0
2015-01-12 11:50:00,63.01,63.07,62.89,62.96,157800.0,45.4176,45.4608,45.3311,45.3815,157800.0
2015-01-12 11:55:00,62.95,62.99,62.92,62.95,92900.0,45.3743,45.4032,45.3527,45.3743,92900.0
2015-01-12 12:00:00,62.95,63.07,62.94,63.04,68700.0,45.3743,45.4608,45.3671,45.4392,68700.0
2015-01-12 12:05:00,63.04,63.09,63.0,63.07,60700.0,45.4392,45.4752,45.4104,45.4608,60700.0
2015-01-12 12:10:00,63.07,63.1,62.99,63.01,56300.0,45.4608,45.4824,45.4032,45.4176,56300.0
2015-01-12 12:15:00,63.0,63.08,63.0,63.08,110900.0,45.4104,45.468,45.4104,45.468,110900.0
2015-01-12 12:20:00,63.08,63.2,63.07,63.07,96400.0,45.468,45.5545,45.4608,45.4608,96400.0
2015-01-12 12:25:00,63.07,63.16,63.05,63.13,64100.0,45.4608,45.5257,45.4464,45.5041,64100.0
2015-01-12 12:30:00,63.13,63.27,63.1,63.27,85400.0,45.5041,45.605,45.4824,45.605,85400.0
2015-01-12 12:35:00,63.27,63.29,63.16,63.18,54900.0,45.605,45.6194,45.5257,45.5401,54900.0
2015-01-12 12:40:00,63.18,63.2,63.05,63.17,80600.0,45.5401,45.5545,45.4464,45.5329,80600.0
2015-01-12 12:45:00,63.15,63.25,63.13,63.23,75800.0,45.5185,45.5906,45.5041,45.5761,75800.0
2015-01-12 12:50:00,63.22,63.22,62.97,63.0,93400.0,45.5689,45.5689,45.3887,45.4104,93400.0
2015-01-12 12:55:00,63.0,63.05,63.0,63.02,93600.0,45.4104,45.4464,45.4104,45.4248,93600.0
2015-01-12 13:00:00,63.0,63.09,63.0,63.01,36800.0,45.4104,45.4752,45.4104,45.4176,36800.0
2015-01-12 13:05:00,63.01,63.05,63.0,63.01,76700.0,45.4176,45.4464,45.4104,45.4176,76700.0
2015-01-12 13:10:00,63.01,63.15,62.99,63.15,78700.0,45.4176,45.5185,45.4032,45.5185,78700.0
2015-01-12 13:15:00,63.14,63.14,63.03,63.05,59100.0,45.5113,45.5113,45.432,45.4464,59100.0
2015-01-12 13:20:00,63.05,63.06,63.0,63.0,79700.0,45.4464,45.4536,45.4104,45.4104,79700.0
2015-01-12 13:25:00,62.99,63.06,62.96,62.99,77600.0,45.4032,45.4536,45.3815,45.4032,77600.0
2015-01-12 13:30:00,62.99,62.99,62.89,62.97,60300.0,45.4032,45.4032,45.3311,45.3887,60300.0
2015-01-12 13:35:00,62.97,63.05,62.96,62.98,75900.0,45.3887,45.4464,45.3815,45.3959,75900.0
2015-01-12 13:40:00,62.97,62.99,62.89,62.98,60200.0,45.3887,45.4032,45.3311,45.3959,60200.0
2015-01-12 13:45:00,62.98,63.0,62.94,62.98,52600.0,45.3959,45.4104,45.3671,45.3959,52600.0
2015-01-12 13:50:00,62.98,62.98,62.93,62.95,60200.0,45.3959,45.3959,45.3599,45.3743,60200.0
2015-01-12 13:55:00,62.96,62.97,62.91,62.92,51900.0,45.3815,45.3887,45.3455,45.3527,51900.0
2015-01-12 14:00:00,62.92,62.94,62.84,62.85,132000.0,45.3527,45.3671,45.295,45.3022,132000.0
2015-01-12 14:05:00,62.84,62.85,62.67,62.72,106300.0,45.295,45.3022,45.1725,45.2085,106300.0
2015-01-12 14:10:00,62.72,62.73,62.57,62.58,103900.0,45.2085,45.2157,45.1004,45.1076,103900.0
2015-01-12 14:15:00,62.57,62.57,62.34,62.34,91000.0,45.1004,45.1004,44.9346,44.9346,91000.0
2015-01-12 14:20:00,62.34,62.34,62.17,62.21,151100.0,44.9346,44.9346,44.8121,44.8409,151100.0
2015-01-12 14:25:00,62.21,62.28,62.19,62.27,107900.0,44.8409,44.8914,44.8265,44.8842,107900.0
2015-01-12 14:30:00,62.26,62.27,62.11,62.15,120400.0,44.877,44.8842,44.7688,44.7977,120400.0
2015-01-12 14:35:00,62.14,62.18,62.09,62.12,67100.0,44.7905,44.8193,44.7544,44.7761,67100.0
2015-01-12 14:40:00,62.12,62.18,62.1,62.13,56600.0,44.7761,44.8193,44.7616,44.7833,56600.0
2015-01-12 14:45:00,62.13,62.23,62.08,62.23,121700.0,44.7833,44.8553,44.7472,44.8553,121700.0
2015-01-12 14:50:00,62.22,62.23,62.09,62.11,71000.0,44.8481,44.8553,44.7544,44.7688,71000.0
2015-01-12 14:55:00,62.12,62.19,62.08,62.15,72300.0,44.7761,44.8265,44.7472,44.7977,72300.0
2015-01-12 15:00:00,62.15,62.21,62.12,62.14,60200.0,44.7977,44.8409,44.7761,44.7905,60200.0
2015-01-12 15:05:00,62.14,62.21,62.12,62.16,99400.0,44.7905,44.8409,44.7761,44.8049,99400.0
2015-01-12 15:10:00,62.16,62.18,62.13,62.16,87300.0,44.8049,44.8193,44.7833,44.8049,87300.0
2015-01-12 15:15:00,62.17,62.28,62.16,62.2,107600.0,44.8121,44.8914,44.8049,44.8337,107600.0
2015-01-12 15:20:00,62.21,62.25,62.14,62.14,92100.0,44.8409,44.8698,44.7905,44.7905,92100.0
2015-01-12 15:25:00,62.15,62.2,62.13,62.15,101400.0,44.7977,44.8337,44.7833,44.7977,101400.0
2015-01-12 15:30:00,62.16,62.19,62.08,62.09,157300.0,44.8049,44.8265,44.7472,44.7544,157300.0
2015-01-12 15:35:00,62.1,62.18,62.01,62.16,168500.0,44.7616,44.8193,44.6968,44.8049,168500.0
2015-01-12 15:40:00,62.17,62.34,62.15,62.32,147400.0,44.8121,44.9346,44.7977,44.9202,147400.0
2015-01-12 15:45:00,62.33,62.43,62.28,62.38,198700.0,44.9274,44.9995,44.8914,44.9635,198700.0
2015-01-12 15:50:00,62.38,62.39,62.09,62.24,409100.0,44.9635,44.9707,44.7544,44.8626,409100.0
2015-01-12 15:55:00,62.25,62.29,62.12,62.2,320200.0,44.8698,44.8986,44.7761,44.8337,320200.0
2015-01-13 09:30:00,62.55,63.13,62.55,63.06,233300.0,45.086,45.5041,45.086,45.4536,233300.0
2015-01-13 09:35:00,63.02,63.36,62.99,63.36,134200.0,45.4248,45.6698,45.4032,45.6698,134200.0
2015-01-13 09:40:00,63.36,63.52,63.02,63.15,156600.0,45.6698,45.7852,45.4248,45.5185,156600.0
2015-01-13 09:45:00,63.15,63.34,63.08,63.3,122100.0,45.5185,45.6554,45.468,45.6266,122100.0
2015-01-13 09:50:00,63.31,63.4,63.23,63.38,113000.0,45.6338,45.6987,45.5761,45.6843,113000.0
2015-01-13 09:55:00,63.37,63.47,63.34,63.41,73700.0,45.6771,45.7491,45.6554,45.7059,73700.0
2015-01-13 10:00:00,63.41,63.48,63.37,63.39,102800.0,45.7059,45.7563,45.6771,45.6915,102800.0
2015-01-13 10:05:00,63.38,63.43,63.34,63.4,76200.0,45.6843,45.7203,45.6554,45.6987,76200.0
2015-01-13 10:10:00,63.4,63.4,63.22,63.27,115300.0,45.6987,45.6987,45.5689,45.605,115300.0
2015-01-13 10:15:00,63.25,63.34,63.21,63.33,85700.0,45.5906,45.6554,45.5617,45.6482,85700.0
2015-01-13 10:20:00,63.33,63.35,63.24,63.27,61800.0,45.6482,45.6626,45.5834,45.605,61800.0
2015-01-13 10:25:00,63.26,63.3,63.23,63.26,50800.0,45.5978,45.6266,45.5761,45.5978,50800.0
2015-01-13 10:30:00,63.26,63.27,63.07,63.16,2163000.0,45.5978,45.605,45.4608,45.5257,2163000.0
2015-01-13 10:35:00,63.16,63.18,63.01,63.14,218000.0,45.5257,45.5401,45.4176,45.5113,218000.0
2015-01-13 10:40:00,63.13,63.19,63.1,63.14,90900.0,45.5041,45.5473,45.4824,45.5113,90900.0
2015-01-13 10:45:00,63.13,63.22,63.1,63.19,66800.0,45.5041,45.5689,45.4824,45.5473,66800.0
2015-01-13 10:50:00,63.19,63.27,63.17,63.2,54400.0,45.5473,45.605,45.5329,45.5545,54400.0
2015-01-13 10:55:00,63.21,63.21,63.15,63.18,28300.0,45.5617,45.5617,45.5185,45.5401,28300.0
2015-01-13 11:00:00,63.19,63.22,63.15,63.2,39900.0,45.5473,45.5689,45.5185,45.5545,39900.0
2015-01-13 11:05:00,63.2,63.21,63.17,63.21,45100.0,45.5545,45.5617,45.5329,45.5617,45100.0
2015-01-13 11:10:00,63.21,63.22,63.12,63.22,59500.0,45.5617,45.5689,45.4969,45.5689,59500.0
2015-01-13 11:15:00,63.22,63.3,63.22,63.22,53300.0,45.5689,45.6266,45.5689,45.5689,53300.0
2015-01-13 11:20:00,63.22,63.27,63.15,63.2,86800.0,45.5689,45.605,45.5185,45.5545,86800.0
2015-01-13 11:25:00,63.21,63.21,63.11,63.2,59900.0,45.5617,45.5617,45.4896,45.5545,59900.0
2015-01-13 11:30:00,63.21,63.24,63.12,63.19,87500.0,45.5617,45.5834,45.4969,45.5473,87500.0
2015-01-13 11:35:00,63.18,63.32,63.18,63.29,89200.0,45.5401,45.641,45.5401,45.6194,89200.0
2015-01-13 11:40:00,63.28,63.35,63.23,63.34,51900.0,45.6122,45.6626,45.5761,45.6554,51900.0
2015-01-13 11:45:00,63.34,63.41,63.29,63.39,53400.0,45.6554,45.7059,45.6194,45.6915,53400.0
2015-01-13 11:50:00,63.38,63.48,63.34,63.47,53400.0,45.6843,45.7563,45.6554,45.7491,53400.0
2015-01-13 11:55:00,63.46,63.48,63.37,63.41,69600.0,45.7419,45.7563,45.6771,45.7059,69600.0
2015-01-13 12:00:00,63.42,63.5,63.42,63.47,152200.0,45.7131,45.7708,45.7131,45.7491,152200.0
2015-01-13 12:05:00,63.46,63.48,63.37,63.39,44200.0,45.7419,45.7563,45.6771,45.6915,44200.0
2015-01-13 12:10:00,63.39,63.44,63.34,63.42,27800.0,45.6915,45.7275,45.6554,45.7131,27800.0
2015-01-13 12:15:00,63.41,63.43,63.36,63.41,53800.0,45.7059,45.7203,45.6698,45.7059,53800.0
2015-01-13 12:20:00,63.4,63.4,63.2,63.26,64500.0,45.6987,45.6987,45.5545,45.5978,64500.0
2015-01-13 12:25:00,63.26,63.31,63.22,63.29,67300.0,45.5978,45.6338,45.5689,45.6194,67300.0
2015-01-13 12:30:00,63.28,63.31,63.27,63.29,96900.0,45.6122,45.6338,45.605,45.6194,96900.0
2015-01-13 12:35:00,63.29,63.34,63.27,63.3,69200.0,45.6194,45.6554,45.605,45.6266,69200.0
2015-01-13 12:40:00,63.31,63.32,63.27,63.31,80100.0,45.6338,45.641,45.605,45.6338,80100.0
2015-01-13 12:45:00,63.31,63.32,63.26,63.32,47700.0,45.6338,45.641,45.5978,45.641,47700.0
2015-01-13 12:50:00,63.32,63.35,63.27,63.28,62600.0,45.641,45.6626,45.605,45.6122,62600.0
2015-01-13 12:55:00,63.29,63.29,63.25,63.29,67300.0,45.6194,45.6194,45.5906,45.6194,67300.0
2015-01-13 13:00:00,63.29,63.37,63.28,63.36,43500.0,45.6194,45.6771,45.6122,45.6698,43500.0
2015-01-13 13:05:00,63.36,63.49,63.36,63.46,59500.0,45.6698,45.7636,45.6698,45.7419,59500.0
2015-01-13 13:10:00,63.45,63.54,63.45,63.5,68900.0,45.7347,45.7996,45.7347,45.7708,68900.0
2015-01-13 13:15:00,63.49,63.51,63.44,63.44,41000.0,45.7636,45.778,45.7275,45.7275,41000.0
2015-01-13 13:20:00,63.45,63.45,63.22,63.28,236800.0,45.7347,45.7347,45.5689,45.6122,236800.0
2015-01-13 13:25:00,63.29,63.29,63.12,63.17,74100.0,45.6194,45.6194,45.4969,45.5329,74100.0
2015-01-13 13:30:00,63.16,63.16,62.99,63.05,144500.0,45.5257,45.5257,45.4032,45.4464,144500.0
2015-01-13 13:35:00,63.05,63.1,62.99,63.0,106800.0,45.4464,45.4824,45.4032,45.4104,106800.0
2015-01-13 13:40:00,63.0,63.03,62.92,63.0,149300.0,45.4104,45.432,45.3527,45.4104,149300.0
2015-01-13 13:45:00,62.98,63.07,62.94,63.0,160400.0,45.3959,45.4608,45.3671,45.4104,160400.0
2015-01-13 13:50:00,63.0,63.02,62.66,62.71,270500.0,45.4104,45.4248,45.1653,45.2013,270500.0
2015-01-13 13:55:00,62.7,62.78,62.63,62.77,67200.0,45.1941,45.2518,45.1437,45.2446,67200.0
2015-01-13 14:00:00,62.74,62.77,62.6,62.74,76800.0,45.223,45.2446,45.122,45.223,76800.0
2015-01-13 14:05:00,62.72,62.74,62.47,62.48,114500.0,45.2085,45.223,45.0283,45.0355,114500.0
2015-01-13 14:10:00,62.49,62.53,62.31,62.39,81300.0,45.0428,45.0716,44.913,44.9707,81300.0
2015-01-13 14:15:00,62.38,62.49,62.34,62.45,60800.0,44.9635,45.0428,44.9346,45.0139,60800.0
2015-01-13 14:20:00,62.44,62.57,62.42,62.56,110500.0,45.0067,45.1004,44.9923,45.0932,110500.0
2015-01-13 14:25:00,62.56,62.61,62.5,62.57,120200.0,45.0932,45.1292,45.05,45.1004,120200.0
2015-01-13 14:30:00,62.57,62.69,62.56,62.66,72300.0,45.1004,45.1869,45.0932,45.1653,72300.0
2015-01-13 14:35:00,62.65,62.72,62.65,62.66,71000.0,45.1581,45.2085,45.1581,45.1653,71000.0
2015-01-13 14:40:00,62.67,62.69,62.58,62.68,161900.0,45.1725,45.1869,45.1076,45.1797,161900.0
2015-01-13 14:45:00,62.68,62.78,62.67,62.75,106700.0,45.1797,45.2518,45.1725,45.2302,106700.0
2015-01-13 14:50:00,62.76,62.87,62.75,62.87,148400.0,45.2374,45.3167,45.2302,45.3167,148400.0
2015-01-13 14:55:00,62.86,62.87,62.66,62.71,361200.0,45.3094,45.3167,45.1653,45.2013,361200.0
2015-01-13 15:00:00,62.7,62.84,62.68,62.82,154300.0,45.1941,45.295,45.1797,45.2806,154300.0
2015-01-13 15:05:00,62.82,62.82,62.74,62.75,171200.0,45.2806,45.2806,45.223,45.2302,171200.0
2015-01-13 15:10:00,62.76,62.9,62.71,62.9,159600.0,45.2374,45.3383,45.2013,45.3383,159600.0
2015-01-13 15:15:00,62.89,62.97,62.82,62.96,248300.0,45.3311,45.3887,45.2806,45.3815,248300.0
2015-01-13 15:20:00,62.97,62.99,62.86,62.95,80000.0,45.3887,45.4032,45.3094,45.3743,80000.0
2015-01-13 15:25:00,62.95,63.03,62.83,62.85,129600.0,45.3743,45.432,45.2878,45.3022,129600.0
2015-01-13 15:30:00,62.84,63.1,62.82,63.02,161000.0,45.295,45.4824,45.2806,45.4248,161000.0
2015-01-13 15:35:00,63.03,63.27,62.99,63.22,126000.0,45.432,45.605,45.4032,45.5689,126000.0
2015-01-13 15:40:00,63.23,63.36,63.21,63.3,142200.0,45.5761,45.6698,45.5617,45.6266,142200.0
2015-01-13 15:45:00,63.31,63.36,63.06,63.1,193800.0,45.6338,45.6698,45.4536,45.4824,193800.0
2015-01-13 15:50:00,63.1,63.15,63.03,63.11,191100.0,45.4824,45.5185,45.432,45.4896,191100.0
2015-01-13 15:55:00,63.11,63.21,63.03,63.15,381800.0,45.4896,45.5617,45.432,45.5185,381800.0
2015-01-14 09:30:00,62.04,62.47,61.74,62.43,318500.0,44.7184,45.0283,44.5022,44.9995,318500.0
2015-01-14 09:35:00,62.41,62.68,62.39,62.55,84600.0,44.9851,45.1797,44.9707,45.086,84600.0
2015-01-14 09:40:00,62.57,62.75,62.52,62.7,60700.0,45.1004,45.2302,45.0644,45.1941,60700.0
2015-01-14 09:45:00,62.7,62.71,62.38,62.46,76600.0,45.1941,45.2013,44.9635,45.0211,76600.0
2015-01-14 09:50:00,62.48,62.54,62.37,62.44,55600.0,45.0355,45.0788,44.9563,45.0067,55600.0
2015-01-14 09:55:00,62.43,62.91,62.43,62.86,97000.0,44.9995,45.3455,44.9995,45.3094,97000.0
2015-01-14 10:00:00,62.87,63.02,62.79,62.93,70600.0,45.3167,45.4248,45.259,45.3599,70600.0
2015-01-14 10:05:00,62.95,63.09,62.92,63.07,49400.0,45.3743,45.4752,45.3527,45.4608,49400.0
2015-01-14 10:10:00,63.07,63.15,62.89,62.93,116400.0,45.4608,45.5185,45.3311,45.3599,116400.0
2015-01-14 10:15:00,62.92,63.08,62.92,63.0,77200.0,45.3527,45.468,45.3527,45.4104,77200.0
2015-01-14 10:20:00,62.98,63.07,62.91,62.97,51900.0,45.3959,45.4608,45.3455,45.3887,51900.0
2015-01-14 10:25:00,62.96,63.01,62.9,63.0,142600.0,45.3815,45.4176,45.3383,45.4104,142600.0
2015-01-14 10:30:00,62.99,63.03,62.77,62.85,109600.0,45.4032,45.432,45.2446,45.3022,109600.0
2015-01-14 10:35:00,62.84,62.85,62.57,62.64,69500.0,45.295,45.3022,45.1004,45.1509,69500.0
2015-01-14 10:40:00,62.66,62.88,62.54,62.83,39700.0,45.1653,45.3239,45.0788,45.2878,39700.0
2015-01-14 10:45:00,62.85,62.94,62.79,62.8,31800.0,45.3022,45.3671,45.259,45.2662,31800.0
2015-01-14 10:50:00,62.8,62.86,62.67,62.69,35600.0,45.2662,45.3094,45.1725,45.1869,35600.0
2015-01-14 10:55:00,62.7,62.77,62.61,62.73,46000.0,45.1941,45.2446,45.1292,45.2157,46000.0
2015-01-14 11:00:00,62.73,62.75,62.52,62.58,54200.0,45.2157,45.2302,45.0644,45.1076,54200.0
2015-01-14 11:05:00,62.59,62.61,62.45,62.54,45500.0,45.1148,45.1292,45.0139,45.0788,45500.0
2015-01-14 11:10:00,62.54,62.67,62.48,62.49,51900.0,45.0788,45.1725,45.0355,45.0428,51900.0
2015-01-14 11:15:00,62.48,62.62,62.48,62.59,25600.0,45.0355,45.1365,45.0355,45.1148,25600.0
2015-01-14 11:20:00,62.61,62.83,62.61,62.81,39200.0,45.1292,45.2878,45.1292,45.2734,39200.0
2015-01-14 11:25:00,62.81,62.88,62.76,62.81,45800.0,45.2734,45.3239,45.2374,45.2734,45800.0
2015-01-14 11:30:00,62.8,62.82,62.65,62.68,25700.0,45.2662,45.2806,45.1581,45.1797,25700.0
2015-01-14 11:35:00,62.69,62.72,62.59,62.72,57700.0,45.1869,45.2085,45.1148,45.2085,57700.0
2015-01-14 11:40:00,62.72,62.83,62.68,62.74,42000.0,45.2085,45.2878,45.1797,45.223,42000.0
2015-01-14 11:45:00,62.74,62.82,62.73,62.75,27100.0,45.223,45.2806,45.2157,45.2302,27100.0
2015-01-14 11:50:00,62.76,62.83,62.66,62.66,55400.0,45.2374,45.2878,45.1653,45.1653,55400.0
2015-01-14 11:55:00,62.67,62.71,62.59,62.6,33100.0,45.1725,45.2013,45.1148,45.122,33100.0
2015-01-14 12:00:00,62.6,62.68,62.6,62.68,24200.0,45.122,45.1797,45.122,45.1797,24200.0
2015-01-14 12:05:00,62.68,62.69,62.55,62.58,30000.0,45.1797,45.1869,45.086,45.1076,30000.0
2015-01-14 12:10:00,62.57,62.59,62.51,62.55,21700.0,45.1004,45.1148,45.0572,45.086,21700.0
2015-01-14 12:15:00,62.55,62.61,62.53,62.55,22600.0,45.086,45.1292,45.0716,45.086,22600.0
2015-01-14 12:20:00,62.55,62.68,62.54,62.64,31300.0,45.086,45.1797,45.0788,45.1509,31300.0
2015-01-14 12:25:00,62.64,62.69,62.63,62.68,24200.0,45.1509,45.1869,45.1437,45.1797,24200.0
2015-01-14 12:30:00,62.69,62.75,62.63,62.72,41800.0,45.1869,45.2302,45.1437,45.2085,41800.0
2015-01-14 12:35:00,62.72,62.77,62.68,62.72,25400.0,45.2085,45.2446,45.1797,45.2085,25400.0
2015-01-14 12:40:00,62.73,62.81,62.68,62.69,29900.0,45.2157,45.2734,45.1797,45.1869,29900.0
2015-01-14 12:45:00,62.69,62.73,62.64,62.71,73300.0,45.1869,45.2157,45.1509,45.2013,73300.0
2015-01-14 12:50:00,62.72,62.77,62.69,62.76,57600.0,45.2085,45.2446,45.1869,45.2374,57600.0
2015-01-14 12:55:00,62.77,62.92,62.76,62.88,40500.0,45.2446,45.3527,45.2374,45.3239,40500.0
2015-01-14 13:00:00,62.88,62.98,62.82,62.87,31400.0,45.3239,45.3959,45.2806,45.3167,31400.0
2015-01-14 13:05:00,62.87,62.9,62.75,62.77,29000.0,45.3167,45.3383,45.2302,45.2446,29000.0
2015-01-14 13:10:00,62.77,62.84,62.7,62.73,26500.0,45.2446,45.295,45.1941,45.2157,26500.0
2015-01-14 13:15:00,62.74,62.82,62.73,62.81,23800.0,45.223,45.2806,45.2157,45.2734,23800.0
2015-01-14 13:20:00,62.81,62.82,62.73,62.73,28100.0,45.2734,45.2806,45.2157,45.2157,28100.0
2015-01-14 13:25:00,62.72,62.82,62.7,62.77,22100.0,45.2085,45.2806,45.1941,45.2446,22100.0
2015-01-14 13:30:00,62.78,62.78,62.69,62.71,38800.0,45.2518,45.2518,45.1869,45.2013,38800.0
2015-01-14 13:35:00,62.7,62.71,62.63,62.63,32600.0,45.1941,45.2013,45.1437,45.1437,32600.0
2015-01-14 13:40:00,62.64,62.64,62.42,62.43,39200.0,45.1509,45.1509,44.9923,44.9995,39200.0
2015-01-14 13:45:00,62.44,62.59,62.4,62.55,46800.0,45.0067,45.1148,44.9779,45.086,46800.0
2015-01-14 13:50:00,62.56,62.6,62.5,62.58,85100.0,45.0932,45.122,45.05,45.1076,85100.0
2015-01-14 13:55:00,62.58,62.65,62.57,62.63,40400.0,45.1076,45.1581,45.1004,45.1437,40400.0
2015-01-14 14:00:00,62.64,62.72,62.61,62.68,34400.0,45.1509,45.2085,45.1292,45.1797,34400.0
2015-01-14 14:05:00,62.68,62.69,62.59,62.61,55600.0,45.1797,45.1869,45.1148,45.1292,55600.0
2015-01-14 14:10:00,62.6,62.79,62.54,62.77,57200.0,45.122,45.259,45.0788,45.2446,57200.0
2015-01-14 14:15:00,62.78,62.91,62.72,62.9,75000.0,45.2518,45.3455,45.2085,45.3383,75000.0
2015-01-14 14:20:00,62.89,62.93,62.78,62.82,59500.0,45.3311,45.3599,45.2518,45.2806,59500.0
2015-01-14 14:25:00,62.84,62.97,62.78,62.92,64600.0,45.295,45.3887,45.2518,45.3527,64600.0
2015-01-14 14:30:00,62.92,63.07,62.87,63.0,82300.0,45.3527,45.4608,45.3167,45.4104,82300.0
2015-01-14 14:35:00,63.0,63.07,62.83,62.87,41800.0,45.4104,45.4608,45.2878,45.3167,41800.0
2015-01-14 14:40:00,62.87,62.93,62.74,62.78,27700.0,45.3167,45.3599,45.223,45.2518,27700.0
2015-01-14 14:45:00,62.77,62.84,62.75,62.79,38600.0,45.2446,45.295,45.2302,45.259,38600.0
2015-01-14 14:50:00,62.79,62.84,62.74,62.78,85000.0,45.259,45.295,45.223,45.2518,85000.0
2015-01-14 14:55:00,62.79,62.85,62.75,62.79,49600.0,45.259,45.3022,45.2302,45.259,49600.0
2015-01-14 15:00:00,62.8,62.9,62.79,62.86,68400.0,45.2662,45.3383,45.259,45.3094,68400.0
2015-01-14 15:05:00,62.86,62.92,62.78,62.83,67200.0,45.3094,45.3527,45.2518,45.2878,67200.0
2015-01-14 15:10:00,62.84,62.87,62.76,62.84,51000.0,45.295,45.3167,45.2374,45.295,51000.0
2015-01-14 15:15:00,62.83,63.02,62.81,62.98,82200.0,45.2878,45.4248,45.2734,45.3959,82200.0
2015-01-14 15:20:00,62.98,63.09,62.92,63.0,63600.0,45.3959,45.4752,45.3527,45.4104,63600.0
2015-01-14 15:25:00,62.99,63.01,62.81,62.91,70800.0,45.4032,45.4176,45.2734,45.3455,70800.0
2015-01-14 15:30:00,62.9,63.01,62.8,62.87,66600.0,45.3383,45.4176,45.2662,45.3167,66600.0
2015-01-14 15:35:00,62.87,62.95,62.82,62.95,62600.0,45.3167,45.3743,45.2806,45.3743,62600.0
2015-01-14 15:40:00,62.94,63.04,62.91,62.92,93000.0,45.3671,45.4392,45.3455,45.3527,93000.0
2015-01-14 15:45:00,62.92,63.05,62.9,63.03,167400.0,45.3527,45.4464,45.3383,45.432,167400.0
2015-01-14 15:50:00,63.04,63.07,62.98,63.01,130900.0,45.4392,45.4608,45.3959,45.4176,130900.0
2015-01-14 15:55:00,63.01,63.02,62.88,62.93,142700.0,45.4176,45.4248,45.3239,45.3599,142700.0
2015-01-15 09:30:00,63.0,63.3,63.0,63.09,147100.0,45.4104,45.6266,45.4104,45.4752,147100.0
2015-01-15 09:35:00,63.08,63.21,62.96,62.98,96900.0,45.468,45.5617,45.3815,45.3959,96900.0
2015-01-15 09:40:00,62.97,63.04,62.89,62.95,70600.0,45.3887,45.4392,45.3311,45.3743,70600.0
2015-01-15 09:45:00,62.93,62.97,62.65,62.65,82800.0,45.3599,45.3887,45.1581,45.1581,82800.0
2015-01-15 09:50:00,62.66,62.74,62.6,62.68,38900.0,45.1653,45.223,45.122,45.1797,38900.0
2015-01-15 09:55:00,62.68,62.68,62.48,62.5,70900.0,45.1797,45.1797,45.0355,45.05,70900.0
2015-01-15 10:00:00,62.5,62.51,62.35,62.43,59500.0,45.05,45.0572,44.9418,44.9995,59500.0
2015-01-15 10:05:00,62.44,62.51,62.34,62.43,58400.0,45.0067,45.0572,44.9346,44.9995,58400.0
2015-01-15 10:10:00,62.43,62.45,62.28,62.35,65200.0,44.9995,45.0139,44.8914,44.9418,65200.0
2015-01-15 10:15:00,62.34,62.35,62.22,62.3,231700.0,44.9346,44.9418,44.8481,44.9058,231700.0
2015-01-15 10:20:00,62.31,62.38,62.26,62.3,150400.0,44.913,44.9635,44.877,44.9058,150400.0
2015-01-15 10:25:00,62.3,62.38,62.27,62.27,106000.0,44.9058,44.9635,44.8842,44.8842,106000.0
2015-01-15 10:30:00,62.29,62.52,62.27,62.48,274700.0,44.8986,45.0644,44.8842,45.0355,274700.0
2015-01-15 10:35:00,62.49,62.56,62.42,62.47,360500.0,45.0428,45.0932,44.9923,45.0283,360500.0
2015-01-15 10:40:00,62.47,62.51,62.44,62.49,74300.0,45.0283,45.0572,45.0067,45.0428,74300.0
2015-01-15 10:45:00,62.5,62.51,62.46,62.5,74500.0,45.05,45.0572,45.0211,45.05,74500.0
2015-01-15 10:50:00,62.5,62.51,62.47,62.5,86600.0,45.05,45.0572,45.0283,45.05,86600.0
2015-01-15 10:55:00,62.5,62.5,62.38,62.46,63400.0,45.05,45.05,44.9635,45.0211,63400.0
2015-01-15 11:00:00,62.46,62.51,62.34,62.36,68100.0,45.0211,45.0572,44.9346,44.949,68100.0
2015-01-15 11:05:00,62.36,62.36,62.27,62.34,58000.0,44.949,44.949,44.8842,44.9346,58000.0
2015-01-15 11:10:00,62.36,62.42,62.35,62.41,58500.0,44.949,44.9923,44.9418,44.9851,58500.0
2015-01-15 11:15:00,62.41,62.41,62.25,62.29,65400.0,44.9851,44.9851,44.8698,44.8986,65400.0
2015-01-15 11:20:00,62.29,62.33,62.25,62.3,39800.0,44.8986,44.9274,44.8698,44.9058,39800.0
2015-01-15 11:25:00,62.29,62.32,62.25,62.3,60200.0,44.8986,44.9202,44.8698,44.9058,60200.0
2015-01-15 11:30:00,62.31,62.36,62.26,62.32,112800.0,44.913,44.949,44.877,44.9202,112800.0
2015-01-15 11:35:00,62.32,62.33,62.02,62.13,93900.0,44.9202,44.9274,44.704,44.7833,93900.0
2015-01-15 11:40:00,62.13,62.22,62.07,62.15,106900.0,44.7833,44.8481,44.74,44.7977,106900.0
2015-01-15 11:45:00,62.15,62.17,62.08,62.09,85700.0,44.7977,44.8121,44.7472,44.7544,85700.0
2015-01-15 11:50:00,62.11,62.11,61.98,62.04,79400.0,44.7688,44.7688,44.6751,44.7184,79400.0
2015-01-15 11:55:00,62.05,62.05,61.92,61.95,68800.0,44.7256,44.7256,44.6319,44.6535,68800.0
2015-01-15 12:00:00,61.95,62.04,61.89,61.89,86400.0,44.6535,44.7184,44.6103,44.6103,86400.0
2015-01-15 12:05:00,61.89,61.97,61.87,61.96,56700.0,44.6103,44.6679,44.5959,44.6607,56700.0
2015-01-15 12:10:00,61.97,62.02,61.94,61.94,56100.0,44.6679,44.704,44.6463,44.6463,56100.0
2015-01-15 12:15:00,61.94,61.95,61.83,61.85,48300.0,44.6463,44.6535,44.567,44.5814,48300.0
2015-01-15 12:20:00,61.86,61.93,61.83,61.84,62000.0,44.5886,44.6391,44.567,44.5742,62000.0
2015-01-15 12:25:00,61.84,62.0,61.84,61.96,64500.0,44.5742,44.6896,44.5742,44.6607,64500.0
2015-01-15 12:30:00,61.95,61.95,61.8,61.87,45800.0,44.6535,44.6535,44.5454,44.5959,45800.0
2015-01-15 12:35:00,61.87,61.87,61.72,61.79,26100.0,44.5959,44.5959,44.4877,44.5382,26100.0
2015-01-15 12:40:00,61.78,61.78,61.56,61.57,68200.0,44.531,44.531,44.3724,44.3796,68200.0
2015-01-15 12:45:00,61.57,61.58,61.48,61.51,112300.0,44.3796,44.3868,44.3147,44.3364,112300.0
2015-01-15 12:50:00,61.51,61.64,61.48,61.64,75300.0,44.3364,44.4301,44.3147,44.4301,75300.0
2015-01-15 12:55:00,61.62,61.65,61.59,61.6,40100.0,44.4157,44.4373,44.394,44.4012,40100.0
2015-01-15 13:00:00,61.6,61.79,61.51,61.78,50700.0,44.4012,44.5382,44.3364,44.531,50700.0
2015-01-15 13:05:00,61.78,61.89,61.78,61.83,62000.0,44.531,44.6103,44.531,44.567,62000.0
2015-01-15 13:10:00,61.83,61.85,61.77,61.81,47700.0,44.567,44.5814,44.5238,44.5526,47700.0
2015-01-15 13:15:00,61.81,61.85,61.75,61.78,51200.0,44.5526,44.5814,44.5094,44.531,51200.0
2015-01-15 13:20:00,61.78,61.8,61.7,61.72,28300.0,44.531,44.5454,44.4733,44.4877,28300.0
2015-01-15 13:25:00,61.72,61.75,61.59,61.64,49700.0,44.4877,44.5094,44.394,44.4301,49700.0
2015-01-15 13:30:00,61.64,61.79,61.58,61.76,45600.0,44.4301,44.5382,44.3868,44.5166,45600.0
2015-01-15 13:35:00,61.77,61.77,61.63,61.67,65900.0,44.5238,44.5238,44.4229,44.4517,65900.0
2015-01-15 13:40:00,61.67,61.75,61.67,61.7,43500.0,44.4517,44.5094,44.4517,44.4733,43500.0
2015-01-15 13:45:00,61.7,61.8,61.67,61.77,49700.0,44.4733,44.5454,44.4517,44.5238,49700.0
2015-01-15 13:50:00,61.77,61.88,61.76,61.87,102700.0,44.5238,44.6031,44.5166,44.5959,102700.0
2015-01-15 13:55:00,61.86,61.88,61.82,61.83,122100.0,44.5886,44.6031,44.5598,44.567,122100.0
2015-01-15 14:00:00,61.84,61.89,61.75,61.89,107700.0,44.5742,44.6103,44.5094,44.6103,107700.0
2015-01-15 14:05:00,61.89,61.97,61.84,61.94,90600.0,44.6103,44.6679,44.5742,44.6463,90600.0
2015-01-15 14:10:00,61.93,62.01,61.88,62.01,54000.0,44.6391,44.6968,44.6031,44.6968,54000.0
2015-01-15 14:15:00,62.0,62.01,61.94,61.97,59900.0,44.6896,44.6968,44.6463,44.6679,59900.0
2015-01-15 14:20:00,61.96,61.99,61.9,61.93,68900.0,44.6607,44.6824,44.6175,44.6391,68900.0
2015-01-15 14:25:00,61.94,62.01,61.92,61.95,76400.0,44.6463,44.6968,44.6319,44.6535,76400.0
2015-01-15 14:30:00,61.94,62.01,61.91,62.01,179000.0,44.6463,44.6968,44.6247,44.6968,179000.0
2015-01-15 14:35:00,62.01,62.03,61.94,62.01,78000.0,44.6968,44.7112,44.6463,44.6968,78000.0
2015-01-15 14:40:00,62.01,62.03,61.96,61.98,69000.0,44.6968,44.7112,44.6607,44.6751,69000.0
2015-01-15 14:45:00,61.98,62.02,61.9,61.91,57800.0,44.6751,44.704,44.6175,44.6247,57800.0
2015-01-15 14:50:00,61.91,62.0,61.88,61.99,78900.0,44.6247,44.6896,44.6031,44.6824,78900.0
2015-01-15 14:55:00,62.0,62.09,61.98,62.05,121300.0,44.6896,44.7544,44.6751,44.7256,121300.0
2015-01-15 15:00:00,62.05,62.08,62.01,62.04,91300.0,44.7256,44.7472,44.6968,44.7184,91300.0
2015-01-15 15:05:00,62.04,62.04,61.93,61.96,101800.0,44.7184,44.7184,44.6391,44.6607,101800.0
2015-01-15 15:10:00,61.96,61.97,61.85,61.88,117000.0,44.6607,44.6679,44.5814,44.6031,117000.0
2015-01-15 15:15:00,61.88,61.91,61.79,61.86,133900.0,44.6031,44.6247,44.5382,44.5886,133900.0
2015-01-15 15:20:00,61.85,61.86,61.78,61.84,81200.0,44.5814,44.5886,44.531,44.5742,81200.0
2015-01-15 15:25:00,61.85,61.95,61.83,61.88,225400.0,44.5814,44.6535,44.567,44.6031,225400.0
2015-01-15 15:30:00,61.87,61.89,61.81,61.84,206800.0,44.5959,44.6103,44.5526,44.5742,206800.0
2015-01-15 15:35:00,61.84,61.86,61.77,61.81,104000.0,44.5742,44.5886,44.5238,44.5526,104000.0
2015-01-15 15:40:00,61.81,61.87,61.8,61.83,182700.0,44.5526,44.5959,44.5454,44.567,182700.0
2015-01-15 15:45:00,61.83,61.87,61.74,61.87,216600.0,44.567,44.5959,44.5022,44.5959,216600.0
2015-01-15 15:50:00,61.86,61.87,61.67,61.69,281900.0,44.5886,44.5959,44.4517,44.4661,281900.0
2015-01-15 15:55:00,61.68,61.7,61.59,61.63,556700.0,44.4589,44.4733,44.394,44.4229,556700.0
2015-01-16 09:30:00,61.39,61.63,61.32,61.63,522400.0,44.2499,44.4229,44.1994,44.4229,522400.0
2015-01-16 09:35:00,61.63,61.7,61.57,61.63,147400.0,44.4229,44.4733,44.3796,44.4229,147400.0
2015-01-16 09:40:00,61.64,61.67,61.54,61.54,88900.0,44.4301,44.4517,44.358,44.358,88900.0
2015-01-16 09:45:00,61.54,61.54,61.3,61.44,46400.0,44.358,44.358,44.185,44.2859,46400.0
2015-01-16 09:50:00,61.45,61.48,61.32,61.41,39200.0,44.2931,44.3147,44.1994,44.2643,39200.0
2015-01-16 09:55:00,61.4,61.4,61.25,61.31,44300.0,44.2571,44.2571,44.149,44.1922,44300.0
2015-01-16 10:00:00,61.31,61.55,61.31,61.41,66000.0,44.1922,44.3652,44.1922,44.2643,66000.0
2015-01-16 10:05:00,61.39,61.5,61.34,61.4,36000.0,44.2499,44.3292,44.2138,44.2571,36000.0
2015-01-16 10:10:00,61.42,61.5,61.3,61.33,30800.0,44.2715,44.3292,44.185,44.2066,30800.0
2015-01-16 10:15:00,61.33,61.53,61.33,61.53,50800.0,44.2066,44.3508,44.2066,44.3508,50800.0
2015-01-16 10:20:00,61.51,61.55,61.43,61.49,60100.0,44.3364,44.3652,44.2787,44.322,60100.0
2015-01-16 10:25:00,61.49,61.55,61.46,61.5,64100.0,44.322,44.3652,44.3003,44.3292,64100.0
2015-01-16 10:30:00,61.5,61.54,61.45,61.47,44500.0,44.3292,44.358,44.2931,44.3075,44500.0
2015-01-16 10:35:00,61.48,61.5,61.38,61.45,34700.0,44.3147,44.3292,44.2427,44.2931,34700.0
2015-01-16 10:40:00,61.45,61.5,61.38,61.5,50500.0,44.2931,44.3292,44.2427,44.3292,50500.0
2015-01-16 10:45:00,61.5,61.57,61.41,61.44,45200.0,44.3292,44.3796,44.2643,44.2859,45200.0
2015-01-16 10:50:00,61.45,61.55,61.44,61.54,47600.0,44.2931,44.3652,44.2859,44.358,47600.0
2015-01-16 10:55:00,61.53,61.58,61.51,61.52,211800.0,44.3508,44.3868,44.3364,44.3436,211800.0
2015-01-16 11:00:00,61.52,61.58,61.51,61.51,73100.0,44.3436,44.3868,44.3364,44.3364,73100.0
2015-01-16 11:05:00,61.51,61.71,61.5,61.7,114000.0,44.3364,44.4805,44.3292,44.4733,114000.0
2015-01-16 11:10:00,61.71,61.75,61.55,61.59,56000.0,44.4805,44.5094,44.3652,44.394,56000.0
2015-01-16 11:15:00,61.6,61.64,61.54,61.6,68200.0,44.4012,44.4301,44.358,44.4012,68200.0
2015-01-16 11:20:00,61.59,61.61,61.56,61.59,64400.0,44.394,44.4084,44.3724,44.394,64400.0
2015-01-16 11:25:00,61.59,61.6,61.53,61.58,37600.0,44.394,44.4012,44.3508,44.3868,37600.0
2015-01-16 11:30:00,61.57,61.61,61.53,61.56,60800.0,44.3796,44.4084,44.3508,44.3724,60800.0
2015-01-16 11:35:00,61.55,61.62,61.54,61.6,44900.0,44.3652,44.4157,44.358,44.4012,44900.0
2015-01-16 11:40:00,61.6,61.62,61.55,61.6,55200.0,44.4012,44.4157,44.3652,44.4012,55200.0
2015-01-16 11:45:00,61.6,61.61,61.52,61.52,57400.0,44.4012,44.4084,44.3436,44.3436,57400.0
2015-01-16 11:50:00,61.51,61.54,61.46,61.47,41600.0,44.3364,44.358,44.3003,44.3075,41600.0
2015-01-16 11:55:00,61.46,61.52,61.45,61.5,34500.0,44.3003,44.3436,44.2931,44.3292,34500.0
2015-01-16 12:00:00,61.51,61.62,61.49,61.59,38900.0,44.3364,44.4157,44.322,44.394,38900.0
2015-01-16 12:05:00,61.59,61.62,61.56,61.56,40800.0,44.394,44.4157,44.3724,44.3724,40800.0
2015-01-16 12:10:00,61.55,61.62,61.5,61.6,26600.0,44.3652,44.4157,44.3292,44.4012,26600.0
2015-01-16 12:15:00,61.6,61.64,61.59,61.63,19300.0,44.4012,44.4301,44.394,44.4229,19300.0
2015-01-16 12:20:00,61.61,61.66,61.58,61.6,45200.0,44.4084,44.4445,44.3868,44.4012,45200.0
2015-01-16 12:25:00,61.61,61.72,61.59,61.72,26700.0,44.4084,44.4877,44.394,44.4877,26700.0
2015-01-16 12:30:00,61.7,61.71,61.65,61.68,34500.0,44.4733,44.4805,44.4373,44.4589,34500.0
2015-01-16 12:35:00,61.68,61.69,61.64,61.68,31900.0,44.4589,44.4661,44.4301,44.4589,31900.0
2015-01-16 12:40:00,61.68,61.91,61.68,61.9,40400.0,44.4589,44.6247,44.4589,44.6175,40400.0
2015-01-16 12:45:00,61.91,61.93,61.76,61.82,71700.0,44.6247,44.6391,44.5166,44.5598,71700.0
2015-01-16 12:50:00,61.82,61.9,61.82,61.84,46000.0,44.5598,44.6175,44.5598,44.5742,46000.0
2015-01-16 12:55:00,61.85,61.88,61.79,61.82,26800.0,44.5814,44.6031,44.5382,44.5598,26800.0
2015-01-16 13:00:00,61.84,61.88,61.81,61.84,48700.0,44.5742,44.6031,44.5526,44.5742,48700.0
2015-01-16 13:05:00,61.84,61.88,61.83,61.88,51200.0,44.5742,44.6031,44.567,44.6031,51200.0
2015-01-16 13:10:00,61.88,61.88,61.78,61.79,37300.0,44.6031,44.6031,44.531,44.5382,37300.0
2015-01-16 13:15:00,61.79,61.8,61.74,61.74,22500.0,44.5382,44.5454,44.5022,44.5022,22500.0
2015-01-16 13:20:00,61.74,61.79,61.67,61.69,45100.0,44.5022,44.5382,44.4517,44.4661,45100.0
2015-01-16 13:25:00,61.69,61.69,61.61,61.67,32100.0,44.4661,44.4661,44.4084,44.4517,32100.0
2015-01-16 13:30:00,61.68,61.7,61.61,61.7,35100.0,44.4589,44.4733,44.4084,44.4733,35100.0
2015-01-16 13:35:00,61.71,61.75,61.69,61.73,29900.0,44.4805,44.5094,44.4661,44.4949,29900.0
2015-01-16 13:40:00,61.73,61.73,61.69,61.7,37600.0,44.4949,44.4949,44.4661,44.4733,37600.0
2015-01-16 13:45:00,61.7,61.77,61.67,61.76,27700.0,44.4733,44.5238,44.4517,44.5166,27700.0
2015-01-16 13:50:00,61.76,61.8,61.73,61.77,26400.0,44.5166,44.5454,44.4949,44.5238,26400.0
2015-01-16 13:55:00,61.77,61.81,61.73,61.81,24900.0,44.5238,44.5526,44.4949,44.5526,24900.0
2015-01-16 14:00:00,61.81,61.81,61.73,61.75,40500.0,44.5526,44.5526,44.4949,44.5094,40500.0
2015-01-16 14:05:00,61.75,61.8,61.69,61.7,40300.0,44.5094,44.5454,44.4661,44.4733,40300.0
2015-01-16 14:10:00,61.7,61.72,61.62,61.64,38500.0,44.4733,44.4877,44.4157,44.4301,38500.0
2015-01-16 14:15:00,61.64,61.71,61.63,61.7,29900.0,44.4301,44.4805,44.4229,44.4733,29900.0
2015-01-16 14:20:00,61.69,61.71,61.66,61.71,36800.0,44.4661,44.4805,44.4445,44.4805,36800.0
2015-01-16 14:25:00,61.72,61.78,61.67,61.69,41100.0,44.4877,44.531,44.4517,44.4661,41100.0
2015-01-16 14:30:00,61.69,61.7,61.62,61.62,59900.0,44.4661,44.4733,44.4157,44.4157,59900.0
2015-01-16 14:35:00,61.62,61.66,61.59,61.62,31100.0,44.4157,44.4445,44.394,44.4157,31100.0
2015-01-16 14:40:00,61.62,61.71,61.61,61.69,27900.0,44.4157,44.4805,44.4084,44.4661,27900.0
2015-01-16 14:45:00,61.69,61.72,61.62,61.67,37500.0,44.4661,44.4877,44.4157,44.4517,37500.0
2015-01-16 14:50:00,61.67,61.78,61.66,61.78,95600.0,44.4517,44.531,44.4445,44.531,95600.0
2015-01-16 14:55:00,61.78,61.8,61.69,61.7,153100.0,44.531,44.5454,44.4661,44.4733,153100.0
2015-01-16 15:00:00,61.7,61.79,61.64,61.76,115300.0,44.4733,44.5382,44.4301,44.5166,115300.0
2015-01-16 15:05:00,61.77,61.81,61.74,61.79,150200.0,44.5238,44.5526,44.5022,44.5382,150200.0
2015-01-16 15:10:00,61.78,61.78,61.7,61.71,36500.0,44.531,44.531,44.4733,44.4805,36500.0
2015-01-16 15:15:00,61.72,61.84,61.72,61.83,39900.0,44.4877,44.5742,44.4877,44.567,39900.0
2015-01-16 15:20:00,61.82,61.95,61.82,61.93,45500.0,44.5598,44.6535,44.5598,44.6391,45500.0
2015-01-16 15:25:00,61.93,61.96,61.89,61.92,42700.0,44.6391,44.6607,44.6103,44.6319,42700.0
2015-01-16 15:30:00,61.92,61.98,61.89,61.94,60100.0,44.6319,44.6751,44.6103,44.6463,60100.0
2015-01-16 15:35:00,61.94,62.16,61.94,62.16,85700.0,44.6463,44.8049,44.6463,44.8049,85700.0
2015-01-16 15:40:00,62.16,62.17,62.09,62.11,132800.0,44.8049,44.8121,44.7544,44.7688,132800.0
2015-01-16 15:45:00,62.12,62.27,62.11,62.22,321700.0,44.7761,44.8842,44.7688,44.8481,321700.0
2015-01-16 15:50:00,62.23,62.37,62.22,62.35,278000.0,44.8553,44.9563,44.8481,44.9418,278000.0
2015-01-16 15:55:00,62.36,62.4,62.26,62.31,603200.0,44.949,44.9779,44.877,44.913,603200.0
2015-01-20 09:30:00,62.55,63.1,62.51,63.04,264700.0,45.086,45.4824,45.0572,45.4392,264700.0
2015-01-20 09:35:00,63.04,63.1,62.97,63.07,125400.0,45.4392,45.4824,45.3887,45.4608,125400.0
2015-01-20 09:40:00,63.04,63.04,62.73,62.78,70000.0,45.4392,45.4392,45.2157,45.2518,70000.0
2015-01-20 09:45:00,62.8,62.93,62.68,62.71,71800.0,45.2662,45.3599,45.1797,45.2013,71800.0
2015-01-20 09:50:00,62.69,62.71,62.59,62.66,71100.0,45.1869,45.2013,45.1148,45.1653,71100.0
2015-01-20 09:55:00,62.65,62.65,62.51,62.51,58700.0,45.1581,45.1581,45.0572,45.0572,58700.0
2015-01-20 10:00:00,62.51,62.52,62.29,62.41,54700.0,45.0572,45.0644,44.8986,44.9851,54700.0
2015-01-20 10:05:00,62.39,62.42,62.33,62.34,51100.0,44.9707,44.9923,44.9274,44.9346,51100.0
2015-01-20 10:10:00,62.33,62.42,62.29,62.41,48100.0,44.9274,44.9923,44.8986,44.9851,48100.0
2015-01-20 10:15:00,62.42,62.44,62.29,62.33,46200.0,44.9923,45.0067,44.8986,44.9274,46200.0
2015-01-20 10:20:00,62.31,62.42,62.28,62.41,55700.0,44.913,44.9923,44.8914,44.9851,55700.0
2015-01-20 10:25:00,62.41,62.48,62.38,62.48,48900.0,44.9851,45.0355,44.9635,45.0355,48900.0
2015-01-20 10:30:00,62.48,62.52,62.38,62.43,56300.0,45.0355,45.0644,44.9635,44.9995,56300.0
2015-01-20 10:35:00,62.42,62.46,62.36,62.36,75100.0,44.9923,45.0211,44.949,44.949,75100.0
2015-01-20 10:40:00,62.36,62.36,62.12,62.21,43900.0,44.949,44.949,44.7761,44.8409,43900.0
2015-01-20 10:45:00,62.21,62.38,62.18,62.38,34500.0,44.8409,44.9635,44.8193,44.9635,34500.0
2015-01-20 10:50:00,62.39,62.39,62.24,62.29,67800.0,44.9707,44.9707,44.8626,44.8986,67800.0
2015-01-20 10:55:00,62.28,62.31,62.2,62.26,32600.0,44.8914,44.913,44.8337,44.877,32600.0
2015-01-20 11:00:00,62.26,62.3,62.2,62.28,49600.0,44.877,44.9058,44.8337,44.8914,49600.0
2015-01-20 11:05:00,62.28,62.42,62.26,62.42,175600.0,44.8914,44.9923,44.877,44.9923,175600.0
2015-01-20 11:10:00,62.41,62.43,62.35,62.41,93500.0,44.9851,44.9995,44.9418,44.9851,93500.0
2015-01-20 11:15:00,62.4,62.48,62.35,62.46,51300.0,44.9779,45.0355,44.9418,45.0211,51300.0
2015-01-20 11:20:00,62.47,62.52,62.46,62.46,141000.0,45.0283,45.0644,45.0211,45.0211,141000.0
2015-01-20 11:25:00,62.47,62.48,62.39,62.45,104800.0,45.0283,45.0355,44.9707,45.0139,104800.0
2015-01-20 11:30:00,62.44,62.51,62.4,62.44,28700.0,45.0067,45.0572,44.9779,45.0067,28700.0
2015-01-20 11:35:00,62.44,62.47,62.35,62.38,32900.0,45.0067,45.0283,44.9418,44.9635,32900.0
2015-01-20 11:40:00,62.38,62.39,62.28,62.3,74800.0,44.9635,44.9707,44.8914,44.9058,74800.0
2015-01-20 11:45:00,62.29,62.3,62.1,62.16,55200.0,44.8986,44.9058,44.7616,44.8049,55200.0
2015-01-20 11:50:00,62.15,62.21,62.13,62.19,32700.0,44.7977,44.8409,44.7833,44.8265,32700.0
2015-01-20 11:55:00,62.19,62.23,62.16,62.19,26600.0,44.8265,44.8553,44.8049,44.8265,26600.0
2015-01-20 12:00:00,62.2,62.28,62.19,62.25,39700.0,44.8337,44.8914,44.8265,44.8698,39700.0
2015-01-20 12:05:00,62.26,62.35,62.22,62.33,40400.0,44.877,44.9418,44.8481,44.9274,40400.0
2015-01-20 12:10:00,62.32,62.33,62.24,62.27,47900.0,44.9202,44.9274,44.8626,44.8842,47900.0
2015-01-20 12:15:00,62.27,62.31,62.23,62.29,25700.0,44.8842,44.913,44.8553,44.8986,25700.0
2015-01-20 12:20:00,62.29,62.32,62.16,62.17,26800.0,44.8986,44.9202,44.8049,44.8121,26800.0
2015-01-20 12:25:00,62.17,62.23,62.13,62.13,32500.0,44.8121,44.8553,44.7833,44.7833,32500.0
2015-01-20 12:30:00,62.13,62.17,62.03,62.05,35100.0,44.7833,44.8121,44.7112,44.7256,35100.0
2015-01-20 12:35:00,62.06,62.16,62.0,62.13,40900.0,44.7328,44.8049,44.6896,44.7833,40900.0
2015-01-20 12:40:00,62.15,62.22,62.15,62.17,32200.0,44.7977,44.8481,44.7977,44.8121,32200.0
2015-01-20 12:45:00,62.16,62.23,62.14,62.15,33100.0,44.8049,44.8553,44.7905,44.7977,33100.0
2015-01-20 12:50:00,62.14,62.16,62.04,62.05,35200.0,44.7905,44.8049,44.7184,44.7256,35200.0
2015-01-20 12:55:00,62.05,62.16,62.04,62.16,36600.0,44.7256,44.8049,44.7184,44.8049,36600.0
2015-01-20 13:00:00,62.15,62.18,62.13,62.14,36300.0,44.7977,44.8193,44.7833,44.7905,36300.0
2015-01-20 13:05:00,62.14,62.25,62.13,62.16,75000.0,44.7905,44.8698,44.7833,44.8049,75000.0
2015-01-20 13:10:00,62.16,62.22,62.15,62.17,32300.0,44.8049,44.8481,44.7977,44.8121,32300.0
2015-01-20 13:15:00,62.17,62.25,62.17,62.22,30500.0,44.8121,44.8698,44.8121,44.8481,30500.0
2015-01-20 13:20:00,62.22,62.38,62.22,62.29,48500.0,44.8481,44.9635,44.8481,44.8986,48500.0
2015-01-20 13:25:00,62.29,62.38,62.25,62.33,36300.0,44.8986,44.9635,44.8698,44.9274,36300.0
2015-01-20 13:30:00,62.33,62.38,62.31,62.33,84700.0,44.9274,44.9635,44.913,44.9274,84700.0
2015-01-20 13:35:00,62.32,62.34,62.29,62.32,37900.0,44.9202,44.9346,44.8986,44.9202,37900.0
2015-01-20 13:40:00,62.31,62.32,62.25,62.27,50900.0,44.913,44.9202,44.8698,44.8842,50900.0
2015-01-20 13:45:00,62.28,62.35,62.26,62.28,33100.0,44.8914,44.9418,44.877,44.8914,33100.0
2015-01-20 13:50:00,62.28,62.32,62.25,62.3,68500.0,44.8914,44.9202,44.8698,44.9058,68500.0
2015-01-20 13:55:00,62.3,62.31,62.24,62.24,26700.0,44.9058,44.913,44.8626,44.8626,26700.0
2015-01-20 14:00:00,62.25,62.4,62.24,62.37,183400.0,44.8698,44.9779,44.8626,44.9563,183400.0
2015-01-20 14:05:00,62.36,62.41,62.36,62.41,59500.0,44.949,44.9851,44.949,44.9851,59500.0
2015-01-20 14:10:00,62.41,62.41,62.36,62.4,44400.0,44.9851,44.9851,44.949,44.9779,44400.0
2015-01-20 14:15:00,62.4,62.4,62.33,62.37,36400.0,44.9779,44.9779,44.9274,44.9563,36400.0
2015-01-20 14:20:00,62.37,62.41,62.33,62.4,41500.0,44.9563,44.9851,44.9274,44.9779,41500.0
2015-01-20 14:25:00,62.39,62.46,62.37,62.39,46800.0,44.9707,45.0211,44.9563,44.9707,46800.0
2015-01-20 14:30:00,62.39,62.46,62.38,62.42,97400.0,44.9707,45.0211,44.9635,44.9923,97400.0
2015-01-20 14:35:00,62.41,62.47,62.38,62.47,82800.0,44.9851,45.0283,44.9635,45.0283,82800.0
2015-01-20 14:40:00,62.47,62.51,62.47,62.48,123700.0,45.0283,45.0572,45.0283,45.0355,123700.0
2015-01-20 14:45:00,62.48,62.52,62.42,62.5,63000.0,45.0355,45.0644,44.9923,45.05,63000.0
2015-01-20 14:50:00,62.51,62.51,62.47,62.47,49500.0,45.0572,45.0572,45.0283,45.0283,49500.0
2015-01-20 14:55:00,62.47,62.51,62.47,62.5,86000.0,45.0283,45.0572,45.0283,45.05,86000.0
2015-01-20 15:00:00,62.5,62.52,62.48,62.5,83400.0,45.05,45.0644,45.0355,45.05,83400.0
2015-01-20 15:05:00,62.49,62.52,62.45,62.5,59600.0,45.0428,45.0644,45.0139,45.05,59600.0
2015-01-20 15:10:00,62.51,62.6,62.47,62.57,73300.0,45.0572,45.122,45.0283,45.1004,73300.0
2015-01-20 15:15:00,62.57,62.59,62.52,62.54,92400.0,45.1004,45.1148,45.0644,45.0788,92400.0
2015-01-20 15:20:00,62.54,62.59,62.5,62.57,63800.0,45.0788,45.1148,45.05,45.1004,63800.0
2015-01-20 15:25:00,62.57,62.6,62.52,62.55,80500.0,45.1004,45.122,45.0644,45.086,80500.0
2015-01-20 15:30:00,62.56,62.58,62.43,62.49,109400.0,45.0932,45.1076,44.9995,45.0428,109400.0
2015-01-20 15:35:00,62.49,62.54,62.44,62.45,94600.0,45.0428,45.0788,45.0067,45.0139,94600.0
2015-01-20 15:40:00,62.45,62.55,62.42,62.53,138700.0,45.0139,45.086,44.9923,45.0716,138700.0
2015-01-20 15:45:00,62.53,62.53,62.44,62.47,91700.0,45.0716,45.0716,45.0067,45.0283,91700.0
2015-01-20 15:50:00,62.46,62.47,62.38,62.41,134000.0,45.0211,45.0283,44.9635,44.9851,134000.0
2015-01-20 15:55:00,62.41,62.5,62.4,62.47,277900.0,44.9851,45.05,44.9779,45.0283,277900.0
2015-01-21 09:30:00,62.19,62.33,61.9,61.99,98700.0,44.8265,44.9274,44.6175,44.6824,98700.0
2015-01-21 09:35:00,62.0,62.36,61.96,62.27,30600.0,44.6896,44.949,44.6607,44.8842,30600.0
2015-01-21 09:40:00,62.31,62.42,62.28,62.33,43300.0,44.913,44.9923,44.8914,44.9274,43300.0
2015-01-21 09:45:00,62.31,62.33,62.15,62.21,69300.0,44.913,44.9274,44.7977,44.8409,69300.0
2015-01-21 09:50:00,62.22,62.42,62.2,62.23,36700.0,44.8481,44.9923,44.8337,44.8553,36700.0
2015-01-21 09:55:00,62.22,62.34,62.16,62.25,60900.0,44.8481,44.9346,44.8049,44.8698,60900.0
2015-01-21 10:00:00,62.24,62.37,62.16,62.2,40200.0,44.8626,44.9563,44.8049,44.8337,40200.0
2015-01-21 10:05:00,62.19,62.29,62.11,62.16,62100.0,44.8265,44.8986,44.7688,44.8049,62100.0
2015-01-21 10:10:00,62.17,62.31,62.1,62.29,42100.0,44.8121,44.913,44.7616,44.8986,42100.0
2015-01-21 10:15:00,62.29,62.31,62.22,62.27,43500.0,44.8986,44.913,44.8481,44.8842,43500.0
2015-01-21 10:20:00,62.27,62.35,62.25,62.34,26900.0,44.8842,44.9418,44.8698,44.9346,26900.0
2015-01-21 10:25:00,62.33,62.42,62.31,62.39,55200.0,44.9274,44.9923,44.913,44.9707,55200.0
2015-01-21 10:30:00,62.39,62.42,62.28,62.31,38300.0,44.9707,44.9923,44.8914,44.913,38300.0
2015-01-21 10:35:00,62.31,62.31,62.18,62.18,32500.0,44.913,44.913,44.8193,44.8193,32500.0
2015-01-21 10:40:00,62.18,62.35,62.17,62.35,27300.0,44.8193,44.9418,44.8121,44.9418,27300.0
2015-01-21 10:45:00,62.35,62.51,62.34,62.5,69600.0,44.9418,45.0572,44.9346,45.05,69600.0
2015-01-21 10:50:00,62.5,62.52,62.42,62.49,120900.0,45.05,45.0644,44.9923,45.0428,120900.0
2015-01-21 10:55:00,62.48,62.5,62.43,62.5,37800.0,45.0355,45.05,44.9995,45.05,37800.0
2015-01-21 11:00:00,62.5,62.52,62.44,62.44,76600.0,45.05,45.0644,45.0067,45.0067,76600.0
2015-01-21 11:05:00,62.45,62.5,62.44,62.48,33900.0,45.0139,45.05,45.0067,45.0355,33900.0
2015-01-21 11:10:00,62.48,62.48,62.41,62.46,35200.0,45.0355,45.0355,44.9851,45.0211,35200.0
2015-01-21 11:15:00,62.45,62.48,62.4,62.48,29600.0,45.0139,45.0355,44.9779,45.0355,29600.0
2015-01-21 11:20:00,62.47,62.47,62.37,62.46,23100.0,45.0283,45.0283,44.9563,45.0211,23100.0
2015-01-21 11:25:00,62.46,62.49,62.39,62.49,37600.0,45.0211,45.0428,44.9707,45.0428,37600.0
2015-01-21 11:30:00,62.49,62.5,62.44,62.48,69400.0,45.0428,45.05,45.0067,45.0355,69400.0
2015-01-21 11:35:00,62.48,62.5,62.41,62.41,31700.0,45.0355,45.05,44.9851,44.9851,31700.0
2015-01-21 11:40:00,62.42,62.45,62.4,62.45,21800.0,44.9923,45.0139,44.9779,45.0139,21800.0
2015-01-21 11:45:00,62.44,62.45,62.39,62.43,36200.0,45.0067,45.0139,44.9707,44.9995,36200.0
2015-01-21 11:50:00,62.43,62.47,62.41,62.43,28100.0,44.9995,45.0283,44.9851,44.9995,28100.0
2015-01-21 11:55:00,62.42,62.46,62.4,62.4,35100.0,44.9923,45.0211,44.9779,44.9779,35100.0
2015-01-21 12:00:00,62.39,62.43,62.38,62.38,31900.0,44.9707,44.9995,44.9635,44.9635,31900.0
2015-01-21 12:05:00,62.38,62.42,62.35,62.36,59500.0,44.9635,44.9923,44.9418,44.949,59500.0
2015-01-21 12:10:00,62.36,62.44,62.33,62.43,25700.0,44.949,45.0067,44.9274,44.9995,25700.0
2015-01-21 12:15:00,62.43,62.43,62.34,62.34,30000.0,44.9995,44.9995,44.9346,44.9346,30000.0
2015-01-21 12:20:00,62.34,62.37,62.3,62.3,19500.0,44.9346,44.9563,44.9058,44.9058,19500.0
2015-01-21 12:25:00,62.3,62.34,62.24,62.27,31700.0,44.9058,44.9346,44.8626,44.8842,31700.0
2015-01-21 12:30:00,62.27,62.3,62.19,62.21,27600.0,44.8842,44.9058,44.8265,44.8409,27600.0
2015-01-21 12:35:00,62.21,62.21,62.15,62.2,19300.0,44.8409,44.8409,44.7977,44.8337,19300.0
2015-01-21 12:40:00,62.2,62.24,62.18,62.21,27800.0,44.8337,44.8626,44.8193,44.8409,27800.0
2015-01-21 12:45:00,62.22,62.31,62.22,62.3,23000.0,44.8481,44.913,44.8481,44.9058,23000.0
2015-01-21 12:50:00,62.3,62.34,62.11,62.16,45700.0,44.9058,44.9346,44.7688,44.8049,45700.0
2015-01-21 12:55:00,62.17,62.24,62.16,62.19,19800.0,44.8121,44.8626,44.8049,44.8265,19800.0
2015-01-21 13:00:00,62.19,62.23,62.13,62.21,25200.0,44.8265,44.8553,44.7833,44.8409,25200.0
2015-01-21 13:05:00,62.21,62.21,62.1,62.14,41600.0,44.8409,44.8409,44.7616,44.7905,41600.0
2015-01-21 13:10:00,62.13,62.14,62.03,62.11,38900.0,44.7833,44.7905,44.7112,44.7688,38900.0
2015-01-21 13:15:00,62.12,62.15,62.09,62.15,27400.0,44.7761,44.7977,44.7544,44.7977,27400.0
2015-01-21 13:20:00,62.15,62.16,62.08,62.12,13300.0,44.7977,44.8049,44.7472,44.7761,13300.0
2015-01-21 13:25:00,62.14,62.15,61.98,62.02,34200.0,44.7905,44.7977,44.6751,44.704,34200.0
2015-01-21 13:30:00,62.03,62.03,61.92,61.93,41700.0,44.7112,44.7112,44.6319,44.6391,41700.0
2015-01-21 13:35:00,61.93,61.97,61.86,61.97,55600.0,44.6391,44.6679,44.5886,44.6679,55600.0
2015-01-21 13:40:00,61.96,61.99,61.94,61.98,25300.0,44.6607,44.6824,44.6463,44.6751,25300.0
2015-01-21 13:45:00,61.98,62.01,61.96,61.97,19600.0,44.6751,44.6968,44.6607,44.6679,19600.0
2015-01-21 13:50:00,61.97,62.03,61.96,62.01,28000.0,44.6679,44.7112,44.6607,44.6968,28000.0
2015-01-21 13:55:00,62.01,62.02,61.92,61.92,63800.0,44.6968,44.704,44.6319,44.6319,63800.0
2015-01-21 14:00:00,61.91,61.92,61.81,61.89,42900.0,44.6247,44.6319,44.5526,44.6103,42900.0
2015-01-21 14:05:00,61.88,61.91,61.83,61.86,38600.0,44.6031,44.6247,44.567,44.5886,38600.0
2015-01-21 14:10:00,61.87,61.91,61.81,61.91,29500.0,44.5959,44.6247,44.5526,44.6247,29500.0
2015-01-21 14:15:00,61.92,61.95,61.88,61.89,39600.0,44.6319,44.6535,44.6031,44.6103,39600.0
2015-01-21 14:20:00,61.9,61.94,61.86,61.86,58200.0,44.6175,44.6463,44.5886,44.5886,58200.0
2015-01-21 14:25:00,61.86,61.9,61.85,61.88,38100.0,44.5886,44.6175,44.5814,44.6031,38100.0
2015-01-21 14:30:00,61.87,61.91,61.85,61.88,63400.0,44.5959,44.6247,44.5814,44.6031,63400.0
2015-01-21 14:35:00,61.88,61.9,61.81,61.83,54800.0,44.6031,44.6175,44.5526,44.567,54800.0
2015-01-21 14:40:00,61.83,61.87,61.77,61.87,32800.0,44.567,44.5959,44.5238,44.5959,32800.0
2015-01-21 14:45:00,61.88,61.93,61.86,61.93,42400.0,44.6031,44.6391,44.5886,44.6391,42400.0
2015-01-21 14:50:00,61.92,61.99,61.91,61.95,43400.0,44.6319,44.6824,44.6247,44.6535,43400.0
2015-01-21 14:55:00,61.95,62.0,61.93,61.98,35200.0,44.6535,44.6896,44.6391,44.6751,35200.0
2015-01-21 15:00:00,61.98,62.06,61.98,62.03,88000.0,44.6751,44.7328,44.6751,44.7112,88000.0
2015-01-21 15:05:00,62.02,62.05,62.01,62.03,58200.0,44.704,44.7256,44.6968,44.7112,58200.0
2015-01-21 15:10:00,62.02,62.04,61.96,62.01,56000.0,44.704,44.7184,44.6607,44.6968,56000.0
2015-01-21 15:15:00,62.02,62.1,62.01,62.1,60600.0,44.704,44.7616,44.6968,44.7616,60600.0
2015-01-21 15:20:00,62.09,62.12,62.05,62.08,59600.0,44.7544,44.7761,44.7256,44.7472,59600.0
2015-01-21 15:25:00,62.07,62.07,61.98,62.03,71400.0,44.74,44.74,44.6751,44.7112,71400.0
2015-01-21 15:30:00,62.02,62.06,61.97,62.06,79100.0,44.704,44.7328,44.6679,44.7328,79100.0
2015-01-21 15:35:00,62.06,62.06,61.99,62.02,80100.0,44.7328,44.7328,44.6824,44.704,80100.0
2015-01-21 15:40:00,62.02,62.04,61.98,62.01,72300.0,44.704,44.7184,44.6751,44.6968,72300.0
2015-01-21 15:45:00,62.02,62.08,62.01,62.05,114800.0,44.704,44.7472,44.6968,44.7256,114800.0
2015-01-21 15:50:00,62.06,62.1,62.04,62.04,128000.0,44.7328,44.7616,44.7184,44.7184,128000.0
2015-01-21 15:55:00,62.04,62.04,61.92,61.95,290000.0,44.7184,44.7184,44.6319,44.6535,290000.0
2015-01-22 09:30:00,62.19,62.49,62.17,62.2,132800.0,44.8265,45.0428,44.8121,44.8337,132800.0
2015-01-22 09:35:00,62.19,62.19,61.88,61.97,93000.0,44.8265,44.8265,44.6031,44.6679,93000.0
2015-01-22 09:40:00,61.95,61.98,61.68,61.69,71000.0,44.6535,44.6751,44.4589,44.4661,71000.0
2015-01-22 09:45:00,61.69,61.73,61.37,61.56,61100.0,44.4661,44.4949,44.2355,44.3724,61100.0
2015-01-22 09:50:00,61.54,61.57,61.4,61.53,38500.0,44.358,44.3796,44.2571,44.3508,38500.0
2015-01-22 09:55:00,61.54,61.68,61.37,61.65,149300.0,44.358,44.4589,44.2355,44.4373,149300.0
2015-01-22 10:00:00,61.63,61.82,61.62,61.72,135300.0,44.4229,44.5598,44.4157,44.4877,135300.0
2015-01-22 10:05:00,61.73,61.86,61.73,61.8,53900.0,44.4949,44.5886,44.4949,44.5454,53900.0
2015-01-22 10:10:00,61.81,62.01,61.78,62.0,225500.0,44.5526,44.6968,44.531,44.6896,225500.0
2015-01-22 10:15:00,62.0,62.11,61.97,62.1,95300.0,44.6896,44.7688,44.6679,44.7616,95300.0
2015-01-22 10:20:00,62.11,62.21,62.08,62.1,123100.0,44.7688,44.8409,44.7472,44.7616,123100.0
2015-01-22 10:25:00,62.09,62.1,61.95,61.98,78800.0,44.7544,44.7616,44.6535,44.6751,78800.0
2015-01-22 10:30:00,61.99,62.0,61.92,61.92,96400.0,44.6824,44.6896,44.6319,44.6319,96400.0
2015-01-22 10:35:00,61.92,62.02,61.92,61.96,198400.0,44.6319,44.704,44.6319,44.6607,198400.0
2015-01-22 10:40:00,61.95,61.98,61.87,61.97,157400.0,44.6535,44.6751,44.5959,44.6679,157400.0
2015-01-22 10:45:00,61.97,62.0,61.95,62.0,89100.0,44.6679,44.6896,44.6535,44.6896,89100.0
2015-01-22 10:50:00,62.0,62.26,61.98,62.26,251900.0,44.6896,44.877,44.6751,44.877,251900.0
2015-01-22 10:55:00,62.26,62.31,62.17,62.19,171400.0,44.877,44.913,44.8121,44.8265,171400.0
2015-01-22 11:00:00,62.19,62.2,62.13,62.16,74000.0,44.8265,44.8337,44.7833,44.8049,74000.0
2015-01-22 11:05:00,62.16,62.16,62.1,62.12,42200.0,44.8049,44.8049,44.7616,44.7761,42200.0
2015-01-22 11:10:00,62.12,62.12,62.06,62.1,68600.0,44.7761,44.7761,44.7328,44.7616,68600.0
2015-01-22 11:15:00,62.1,62.1,62.07,62.08,79400.0,44.7616,44.7616,44.74,44.7472,79400.0
2015-01-22 11:20:00,62.09,62.16,62.08,62.12,87400.0,44.7544,44.8049,44.7472,44.7761,87400.0
2015-01-22 11:25:00,62.11,62.19,62.11,62.19,72300.0,44.7688,44.8265,44.7688,44.8265,72300.0
2015-01-22 11:30:00,62.19,62.19,62.1,62.14,60900.0,44.8265,44.8265,44.7616,44.7905,60900.0
2015-01-22 11:35:00,62.14,62.16,62.06,62.09,51800.0,44.7905,44.8049,44.7328,44.7544,51800.0
2015-01-22 11:40:00,62.1,62.14,62.09,62.13,47500.0,44.7616,44.7905,44.7544,44.7833,47500.0
2015-01-22 11:45:00,62.12,62.16,62.12,62.13,32500.0,44.7761,44.8049,44.7761,44.7833,32500.0
2015-01-22 11:50:00,62.12,62.14,62.04,62.09,34000.0,44.7761,44.7905,44.7184,44.7544,34000.0
2015-01-22 11:55:00,62.09,62.15,62.07,62.14,29800.0,44.7544,44.7977,44.74,44.7905,29800.0
2015-01-22 12:00:00,62.16,62.17,62.11,62.12,29700.0,44.8049,44.8121,44.7688,44.7761,29700.0
2015-01-22 12:05:00,62.12,62.17,62.05,62.05,34100.0,44.7761,44.8121,44.7256,44.7256,34100.0
2015-01-22 12:10:00,62.06,62.14,62.05,62.11,14700.0,44.7328,44.7905,44.7256,44.7688,14700.0
2015-01-22 12:15:00,62.1,62.13,62.07,62.11,24000.0,44.7616,44.7833,44.74,44.7688,24000.0
2015-01-22 12:20:00,62.12,62.15,62.07,62.1,17800.0,44.7761,44.7977,44.74,44.7616,17800.0
2015-01-22 12:25:00,62.1,62.2,62.1,62.19,23400.0,44.7616,44.8337,44.7616,44.8265,23400.0
2015-01-22 12:30:00,62.18,62.19,62.12,62.14,16900.0,44.8193,44.8265,44.7761,44.7905,16900.0
2015-01-22 12:35:00,62.15,62.18,62.09,62.11,20500.0,44.7977,44.8193,44.7544,44.7688,20500.0
2015-01-22 12:40:00,62.11,62.16,62.1,62.13,24000.0,44.7688,44.8049,44.7616,44.7833,24000.0
2015-01-22 12:45:00,62.14,62.17,62.11,62.13,27800.0,44.7905,44.8121,44.7688,44.7833,27800.0
2015-01-22 12:50:00,62.12,62.12,62.01,62.03,23100.0,44.7761,44.7761,44.6968,44.7112,23100.0
2015-01-22 12:55:00,62.04,62.06,61.99,62.05,52200.0,44.7184,44.7328,44.6824,44.7256,52200.0
2015-01-22 13:00:00,62.05,62.08,62.0,62.05,34800.0,44.7256,44.7472,44.6896,44.7256,34800.0
2015-01-22 13:05:00,62.04,62.05,62.01,62.02,20900.0,44.7184,44.7256,44.6968,44.704,20900.0
2015-01-22 13:10:00,62.02,62.05,61.99,62.0,30700.0,44.704,44.7256,44.6824,44.6896,30700.0
2015-01-22 13:15:00,62.0,62.01,61.9,61.9,53800.0,44.6896,44.6968,44.6175,44.6175,53800.0
2015-01-22 13:20:00,61.9,61.98,61.88,61.95,34100.0,44.6175,44.6751,44.6031,44.6535,34100.0
2015-01-22 13:25:00,61.95,62.0,61.93,61.98,19500.0,44.6535,44.6896,44.6391,44.6751,19500.0
2015-01-22 13:30:00,61.98,62.0,61.95,61.97,15100.0,44.6751,44.6896,44.6535,44.6679,15100.0
2015-01-22 13:35:00,61.96,62.0,61.92,62.0,24700.0,44.6607,44.6896,44.6319,44.6896,24700.0
2015-01-22 13:40:00,62.01,62.01,61.95,62.0,46100.0,44.6968,44.6968,44.6535,44.6896,46100.0
2015-01-22 13:45:00,62.0,62.0,61.95,61.97,37700.0,44.6896,44.6896,44.6535,44.6679,37700.0
2015-01-22 13:50:00,61.97,62.01,61.95,61.98,43900.0,44.6679,44.6968,44.6535,44.6751,43900.0
2015-01-22 13:55:00,61.98,61.98,61.94,61.97,42500.0,44.6751,44.6751,44.6463,44.6679,42500.0
2015-01-22 14:00:00,61.97,62.01,61.94,61.98,36100.0,44.6679,44.6968,44.6463,44.6751,36100.0
2015-01-22 14:05:00,61.98,61.99,61.95,61.98,34100.0,44.6751,44.6824,44.6535,44.6751,34100.0
2015-01-22 14:10:00,61.98,61.98,61.93,61.95,38600.0,44.6751,44.6751,44.6391,44.6535,38600.0
2015-01-22 14:15:00,61.94,62.02,61.92,62.0,101100.0,44.6463,44.704,44.6319,44.6896,101100.0
2015-01-22 14:20:00,62.01,62.02,61.96,61.99,31700.0,44.6968,44.704,44.6607,44.6824,31700.0
2015-01-22 14:25:00,61.99,62.05,61.98,62.05,55800.0,44.6824,44.7256,44.6751,44.7256,55800.0
2015-01-22 14:30:00,62.05,62.09,61.99,62.0,422800.0,44.7256,44.7544,44.6824,44.6896,422800.0
2015-01-22 14:35:00,62.0,62.04,61.97,62.01,99300.0,44.6896,44.7184,44.6679,44.6968,99300.0
2015-01-22 14:40:00,62.02,62.02,61.98,62.0,81900.0,44.704,44.704,44.6751,44.6896,81900.0
2015-01-22 14:45:00,62.0,62.08,62.0,62.04,143700.0,44.6896,44.7472,44.6896,44.7184,143700.0
2015-01-22 14:50:00,62.05,62.14,62.03,62.11,225400.0,44.7256,44.7905,44.7112,44.7688,225400.0
2015-01-22 14:55:00,62.12,62.16,62.09,62.13,71300.0,44.7761,44.8049,44.7544,44.7833,71300.0
2015-01-22 15:00:00,62.13,62.21,62.1,62.14,122400.0,44.7833,44.8409,44.7616,44.7905,122400.0
2015-01-22 15:05:00,62.15,62.19,62.13,62.15,59800.0,44.7977,44.8265,44.7833,44.7977,59800.0
2015-01-22 15:10:00,62.15,62.2,62.13,62.17,107500.0,44.7977,44.8337,44.7833,44.8121,107500.0
2015-01-22 15:15:00,62.17,62.26,62.15,62.26,125100.0,44.8121,44.877,44.7977,44.877,125100.0
2015-01-22 15:20:00,62.25,62.26,62.09,62.09,109500.0,44.8698,44.877,44.7544,44.7544,109500.0
2015-01-22 15:25:00,62.1,62.11,61.99,61.99,244800.0,44.7616,44.7688,44.6824,44.6824,244800.0
2015-01-22 15:30:00,62.0,62.04,61.97,62.04,139300.0,44.6896,44.7184,44.6679,44.7184,139300.0
2015-01-22 15:35:00,62.04,62.05,61.99,62.02,142200.0,44.7184,44.7256,44.6824,44.704,142200.0
2015-01-22 15:40:00,62.01,62.04,61.96,61.98,127700.0,44.6968,44.7184,44.6607,44.6751,127700.0
2015-01-22 15:45:00,61.98,62.11,61.97,62.09,167800.0,44.6751,44.7688,44.6679,44.7544,167800.0
2015-01-22 15:50:00,62.09,62.1,62.01,62.02,232200.0,44.7544,44.7616,44.6968,44.704,232200.0
2015-01-22 15:55:00,62.02,62.08,61.99,62.06,460400.0,44.704,44.7472,44.6824,44.7328,460400.0
2015-01-23 09:30:00,62.15,62.24,61.76,62.13,116600.0,44.7977,44.8626,44.5166,44.7833,116600.0
2015-01-23 09:35:00,62.14,62.18,62.0,62.05,41300.0,44.7905,44.8193,44.6896,44.7256,41300.0
2015-01-23 09:40:00,62.03,62.15,62.0,62.04,40000.0,44.7112,44.7977,44.6896,44.7184,40000.0
2015-01-23 09:45:00,62.05,62.15,62.04,62.1,64900.0,44.7256,44.7977,44.7184,44.7616,64900.0
2015-01-23 09:50:00,62.1,62.19,62.05,62.15,45600.0,44.7616,44.8265,44.7256,44.7977,45600.0
2015-01-23 09:55:00,62.14,62.25,62.12,62.25,44200.0,44.7905,44.8698,44.7761,44.8698,44200.0
2015-01-23 10:00:00,62.23,62.33,62.06,62.21,134400.0,44.8553,44.9274,44.7328,44.8409,134400.0
2015-01-23 10:05:00,62.21,62.27,62.14,62.18,45000.0,44.8409,44.8842,44.7905,44.8193,45000.0
2015-01-23 10:10:00,62.18,62.21,62.11,62.15,32900.0,44.8193,44.8409,44.7688,44.7977,32900.0
2015-01-23 10:15:00,62.16,62.22,62.15,62.2,36100.0,44.8049,44.8481,44.7977,44.8337,36100.0
2015-01-23 10:20:00,62.21,62.29,62.19,62.23,24200.0,44.8409,44.8986,44.8265,44.8553,24200.0
2015-01-23 10:25:00,62.24,62.25,62.14,62.14,31400.0,44.8626,44.8698,44.7905,44.7905,31400.0
2015-01-23 10:30:00,62.16,62.21,62.11,62.13,27300.0,44.8049,44.8409,44.7688,44.7833,27300.0
2015-01-23 10:35:00,62.13,62.17,62.04,62.16,44100.0,44.7833,44.8121,44.7184,44.8049,44100.0
2015-01-23 10:40:00,62.17,62.2,62.11,62.14,49900.0,44.8121,44.8337,44.7688,44.7905,49900.0
2015-01-23 10:45:00,62.15,62.15,62.05,62.09,23400.0,44.7977,44.7977,44.7256,44.7544,23400.0
2015-01-23 10:50:00,62.1,62.26,62.08,62.26,33000.0,44.7616,44.877,44.7472,44.877,33000.0
2015-01-23 10:55:00,62.26,62.38,62.25,62.3,44000.0,44.877,44.9635,44.8698,44.9058,44000.0
2015-01-23 11:00:00,62.31,62.37,62.3,62.34,33600.0,44.913,44.9563,44.9058,44.9346,33600.0
2015-01-23 11:05:00,62.34,62.35,62.27,62.28,19500.0,44.9346,44.9418,44.8842,44.8914,19500.0
2015-01-23 11:10:00,62.27,62.28,62.17,62.21,29800.0,44.8842,44.8914,44.8121,44.8409,29800.0
2015-01-23 11:15:00,62.21,62.38,62.19,62.36,34700.0,44.8409,44.9635,44.8265,44.949,34700.0
2015-01-23 11:20:00,62.38,62.45,62.36,62.39,45600.0,44.9635,45.0139,44.949,44.9707,45600.0
2015-01-23 11:25:00,62.39,62.49,62.38,62.46,28100.0,44.9707,45.0428,44.9635,45.0211,28100.0
2015-01-23 11:30:00,62.46,62.46,62.36,62.4,37200.0,45.0211,45.0211,44.949,44.9779,37200.0
2015-01-23 11:35:00,62.41,62.46,62.36,62.36,32100.0,44.9851,45.0211,44.949,44.949,32100.0
2015-01-23 11:40:00,62.37,62.37,62.31,62.32,25100.0,44.9563,44.9563,44.913,44.9202,25100.0
2015-01-23 11:45:00,62.32,62.4,62.32,62.35,21600.0,44.9202,44.9779,44.9202,44.9418,21600.0
2015-01-23 11:50:00,62.35,62.38,62.27,62.29,28000.0,44.9418,44.9635,44.8842,44.8986,28000.0
2015-01-23 11:55:00,62.31,62.34,62.25,62.29,21100.0,44.913,44.9346,44.8698,44.8986,21100.0
2015-01-23 12:00:00,62.28,62.33,62.26,62.27,28100.0,44.8914,44.9274,44.877,44.8842,28100.0
2015-01-23 12:05:00,62.28,62.3,62.26,62.29,19600.0,44.8914,44.9058,44.877,44.8986,19600.0
2015-01-23 12:10:00,62.28,62.35,62.28,62.33,25000.0,44.8914,44.9418,44.8914,44.9274,25000.0
2015-01-23 12:15:00,62.32,62.34,62.26,62.28,25800.0,44.9202,44.9346,44.877,44.8914,25800.0
2015-01-23 12:20:00,62.28,62.3,62.23,62.29,30700.0,44.8914,44.9058,44.8553,44.8986,30700.0
2015-01-23 12:25:00,62.29,62.33,62.27,62.3,31800.0,44.8986,44.9274,44.8842,44.9058,31800.0
2015-01-23 12:30:00,62.3,62.37,62.3,62.34,29000.0,44.9058,44.9563,44.9058,44.9346,29000.0
2015-01-23 12:35:00,62.34,62.38,62.3,62.37,36700.0,44.9346,44.9635,44.9058,44.9563,36700.0
2015-01-23 12:40:00,62.37,62.37,62.31,62.33,24100.0,44.9563,44.9563,44.913,44.9274,24100.0
2015-01-23 12:45:00,62.34,62.36,62.27,62.27,28900.0,44.9346,44.949,44.8842,44.8842,28900.0
2015-01-23 12:50:00,62.27,62.35,62.27,62.27,31700.0,44.8842,44.9418,44.8842,44.8842,31700.0
2015-01-23 12:55:00,62.27,62.31,62.26,62.31,20600.0,44.8842,44.913,44.877,44.913,20600.0
2015-01-23 13:00:00,62.32,62.32,62.25,62.3,29600.0,44.9202,44.9202,44.8698,44.9058,29600.0
2015-01-23 13:05:00,62.3,62.37,62.26,62.37,55000.0,44.9058,44.9563,44.877,44.9563,55000.0
2015-01-23 13:10:00,62.37,62.4,62.31,62.31,46000.0,44.9563,44.9779,44.913,44.913,46000.0
2015-01-23 13:15:00,62.31,62.31,62.23,62.27,46100.0,44.913,44.913,44.8553,44.8842,46100.0
2015-01-23 13:20:00,62.28,62.3,62.26,62.3,65800.0,44.8914,44.9058,44.877,44.9058,65800.0
2015-01-23 13:25:00,62.3,62.34,62.26,62.29,37800.0,44.9058,44.9346,44.877,44.8986,37800.0
2015-01-23 13:30:00,62.28,62.36,62.28,62.31,20800.0,44.8914,44.949,44.8914,44.913,20800.0
2015-01-23 13:35:00,62.31,62.39,62.31,62.39,22700.0,44.913,44.9707,44.913,44.9707,22700.0
2015-01-23 13:40:00,62.39,62.43,62.37,62.4,25500.0,44.9707,44.9995,44.9563,44.9779,25500.0
2015-01-23 13:45:00,62.39,62.44,62.37,62.43,29300.0,44.9707,45.0067,44.9563,44.9995,29300.0
2015-01-23 13:50:00,62.44,62.48,62.43,62.46,20400.0,45.0067,45.0355,44.9995,45.0211,20400.0
2015-01-23 13:55:00,62.46,62.47,62.38,62.39,30600.0,45.0211,45.0283,44.9635,44.9707,30600.0
2015-01-23 14:00:00,62.39,62.44,62.37,62.39,25800.0,44.9707,45.0067,44.9563,44.9707,25800.0
2015-01-23 14:05:00,62.39,62.39,62.36,62.36,18700.0,44.9707,44.9707,44.949,44.949,18700.0
2015-01-23 14:10:00,62.37,62.37,62.33,62.33,18400.0,44.9563,44.9563,44.9274,44.9274,18400.0
2015-01-23 14:15:00,62.33,62.34,62.27,62.29,14900.0,44.9274,44.9346,44.8842,44.8986,14900.0
2015-01-23 14:20:00,62.28,62.31,62.25,62.28,11900.0,44.8914,44.913,44.8698,44.8914,11900.0
2015-01-23 14:25:00,62.28,62.34,62.28,62.33,19100.0,44.8914,44.9346,44.8914,44.9274,19100.0
2015-01-23 14:30:00,62.33,62.36,62.32,62.34,48600.0,44.9274,44.949,44.9202,44.9346,48600.0
2015-01-23 14:35:00,62.33,62.33,62.26,62.26,20100.0,44.9274,44.9274,44.877,44.877,20100.0
2015-01-23 14:40:00,62.26,62.27,62.24,62.26,13400.0,44.877,44.8842,44.8626,44.877,13400.0
2015-01-23 14:45:00,62.27,62.27,62.2,62.21,20100.0,44.8842,44.8842,44.8337,44.8409,20100.0
2015-01-23 14:50:00,62.22,62.27,62.19,62.25,31000.0,44.8481,44.8842,44.8265,44.8698,31000.0
2015-01-23 14:55:00,62.25,62.27,62.23,62.23,22800.0,44.8698,44.8842,44.8553,44.8553,22800.0
2015-01-23 15:00:00,62.23,62.26,62.19,62.23,29400.0,44.8553,44.877,44.8265,44.8553,29400.0
2015-01-23 15:05:00,62.22,62.27,62.2,62.24,40200.0,44.8481,44.8842,44.8337,44.8626,40200.0
2015-01-23 15:10:00,62.24,62.28,62.24,62.26,32400.0,44.8626,44.8914,44.8626,44.877,32400.0
2015-01-23 15:15:00,62.25,62.27,62.22,62.23,30400.0,44.8698,44.8842,44.8481,44.8553,30400.0
2015-01-23 15:20:00,62.23,62.32,62.23,62.3,66300.0,44.8553,44.9202,44.8553,44.9058,66300.0
2015-01-23 15:25:00,62.3,62.32,62.26,62.27,37200.0,44.9058,44.9202,44.877,44.8842,37200.0
2015-01-23 15:30:00,62.26,62.27,62.19,62.21,43000.0,44.877,44.8842,44.8265,44.8409,43000.0
2015-01-23 15:35:00,62.21,62.22,62.15,62.16,33900.0,44.8409,44.8481,44.7977,44.8049,33900.0
2015-01-23 15:40:00,62.16,62.23,62.15,62.23,65300.0,44.8049,44.8553,44.7977,44.8553,65300.0
2015-01-23 15:45:00,62.22,62.24,62.11,62.15,79000.0,44.8481,44.8626,44.7688,44.7977,79000.0
2015-01-23 15:50:00,62.15,62.17,62.08,62.12,80500.0,44.7977,44.8121,44.7472,44.7761,80500.0
2015-01-23 15:55:00,62.11,62.12,62.03,62.07,211200.0,44.7688,44.7761,44.7112,44.74,211200.0
2015-01-26 09:30:00,61.83,62.0,61.77,61.85,99500.0,44.567,44.6896,44.5238,44.5814,99500.0
2015-01-26 09:35:00,61.89,61.92,61.67,61.79,53000.0,44.6103,44.6319,44.4517,44.5382,53000.0
2015-01-26 09:40:00,61.77,61.95,61.71,61.93,33200.0,44.5238,44.6535,44.4805,44.6391,33200.0
2015-01-26 09:45:00,61.89,61.95,61.87,61.95,45800.0,44.6103,44.6535,44.5959,44.6535,45800.0
2015-01-26 09:50:00,61.94,62.02,61.92,62.01,35400.0,44.6463,44.704,44.6319,44.6968,35400.0
2015-01-26 09:55:00,62.01,62.03,61.93,62.01,56700.0,44.6968,44.7112,44.6391,44.6968,56700.0
2015-01-26 10:00:00,62.01,62.13,62.01,62.06,57900.0,44.6968,44.7833,44.6968,44.7328,57900.0
2015-01-26 10:05:00,62.05,62.11,62.05,62.1,54400.0,44.7256,44.7688,44.7256,44.7616,54400.0
2015-01-26 10:10:00,62.09,62.2,62.05,62.17,53500.0,44.7544,44.8337,44.7256,44.8121,53500.0
2015-01-26 10:15:00,62.18,62.27,62.18,62.25,49000.0,44.8193,44.8842,44.8193,44.8698,49000.0
2015-01-26 10:20:00,62.25,62.33,62.09,62.09,62600.0,44.8698,44.9274,44.7544,44.7544,62600.0
2015-01-26 10:25:00,62.08,62.16,62.08,62.16,20300.0,44.7472,44.8049,44.7472,44.8049,20300.0
2015-01-26 10:30:00,62.17,62.25,62.15,62.24,33200.0,44.8121,44.8698,44.7977,44.8626,33200.0
2015-01-26 10:35:00,62.24,62.3,62.24,62.28,24700.0,44.8626,44.9058,44.8626,44.8914,24700.0
2015-01-26 10:40:00,62.28,62.39,62.26,62.39,38300.0,44.8914,44.9707,44.877,44.9707,38300.0
2015-01-26 10:45:00,62.38,62.52,62.38,62.47,71900.0,44.9635,45.0644,44.9635,45.0283,71900.0
2015-01-26 10:50:00,62.46,62.5,62.41,62.46,56600.0,45.0211,45.05,44.9851,45.0211,56600.0
2015-01-26 10:55:00,62.47,62.58,62.44,62.58,35200.0,45.0283,45.1076,45.0067,45.1076,35200.0
2015-01-26 11:00:00,62.58,62.59,62.42,62.47,45100.0,45.1076,45.1148,44.9923,45.0283,45100.0
2015-01-26 11:05:00,62.47,62.5,62.45,62.49,31200.0,45.0283,45.05,45.0139,45.0428,31200.0
2015-01-26 11:10:00,62.47,62.59,62.47,62.59,31600.0,45.0283,45.1148,45.0283,45.1148,31600.0
2015-01-26 11:15:00,62.59,62.6,62.5,62.51,26200.0,45.1148,45.122,45.05,45.0572,26200.0
2015-01-26 11:20:00,62.51,62.53,62.5,62.52,42600.0,45.0572,45.0716,45.05,45.0644,42600.0
2015-01-26 11:25:00,62.52,62.57,62.49,62.57,42300.0,45.0644,45.1004,45.0428,45.1004,42300.0
2015-01-26 11:30:00,62.56,62.59,62.52,62.53,38500.0,45.0932,45.1148,45.0644,45.0716,38500.0
2015-01-26 11:35:00,62.53,62.6,62.52,62.55,49800.0,45.0716,45.122,45.0644,45.086,49800.0
2015-01-26 11:40:00,62.55,62.56,62.5,62.52,21400.0,45.086,45.0932,45.05,45.0644,21400.0
2015-01-26 11:45:00,62.53,62.56,62.51,62.55,28700.0,45.0716,45.0932,45.0572,45.086,28700.0
2015-01-26 11:50:00,62.55,62.6,62.52,62.6,21300.0,45.086,45.122,45.0644,45.122,21300.0
2015-01-26 11:55:00,62.6,62.64,62.59,62.63,74900.0,45.122,45.1509,45.1148,45.1437,74900.0
2015-01-26 12:00:00,62.63,62.65,62.58,62.6,44500.0,45.1437,45.1581,45.1076,45.122,44500.0
2015-01-26 12:05:00,62.59,62.63,62.57,62.62,31100.0,45.1148,45.1437,45.1004,45.1365,31100.0
2015-01-26 12:10:00,62.62,62.63,62.58,62.59,15300.0,45.1365,45.1437,45.1076,45.1148,15300.0
2015-01-26 12:15:00,62.59,62.61,62.53,62.54,20900.0,45.1148,45.1292,45.0716,45.0788,20900.0
2015-01-26 12:20:00,62.52,62.54,62.46,62.46,18200.0,45.0644,45.0788,45.0211,45.0211,18200.0
2015-01-26 12:25:00,62.47,62.48,62.46,62.46,13500.0,45.0283,45.0355,45.0211,45.0211,13500.0
2015-01-26 12:30:00,62.46,62.51,62.45,62.48,31800.0,45.0211,45.0572,45.0139,45.0355,31800.0
2015-01-26 12:35:00,62.48,62.52,62.47,62.51,110800.0,45.0355,45.0644,45.0283,45.0572,110800.0
2015-01-26 12:40:00,62.5,62.52,62.49,62.52,15100.0,45.05,45.0644,45.0428,45.0644,15100.0
2015-01-26 12:45:00,62.52,62.52,62.47,62.48,18500.0,45.0644,45.0644,45.0283,45.0355,18500.0
2015-01-26 12:50:00,62.47,62.53,62.47,62.51,19100.0,45.0283,45.0716,45.0283,45.0572,19100.0
2015-01-26 12:55:00,62.51,62.55,62.49,62.53,18000.0,45.0572,45.086,45.0428,45.0716,18000.0
2015-01-26 13:00:00,62.53,62.55,62.49,62.54,15100.0,45.0716,45.086,45.0428,45.0788,15100.0
2015-01-26 13:05:00,62.54,62.55,62.49,62.53,26900.0,45.0788,45.086,45.0428,45.0716,26900.0
2015-01-26 13:10:00,62.54,62.55,62.48,62.52,24500.0,45.0788,45.086,45.0355,45.0644,24500.0
2015-01-26 13:15:00,62.51,62.59,62.51,62.54,39000.0,45.0572,45.1148,45.0572,45.0788,39000.0
2015-01-26 13:20:00,62.54,62.56,62.5,62.5,18600.0,45.0788,45.0932,45.05,45.05,18600.0
2015-01-26 13:25:00,62.5,62.54,62.5,62.51,20600.0,45.05,45.0788,45.05,45.0572,20600.0
2015-01-26 13:30:00,62.52,62.55,62.46,62.49,99000.0,45.0644,45.086,45.0211,45.0428,99000.0
2015-01-26 13:35:00,62.49,62.5,62.45,62.47,53500.0,45.0428,45.05,45.0139,45.0283,53500.0
2015-01-26 13:40:00,62.46,62.49,62.44,62.45,24500.0,45.0211,45.0428,45.0067,45.0139,24500.0
2015-01-26 13:45:00,62.45,62.59,62.43,62.56,38100.0,45.0139,45.1148,44.9995,45.0932,38100.0
2015-01-26 13:50:00,62.56,62.58,62.49,62.5,22200.0,45.0932,45.1076,45.0428,45.05,22200.0
2015-01-26 13:55:00,62.5,62.55,62.47,62.52,30500.0,45.05,45.086,45.0283,45.0644,30500.0
2015-01-26 14:00:00,62.52,62.6,62.52,62.53,25700.0,45.0644,45.122,45.0644,45.0716,25700.0
2015-01-26 14:05:00,62.54,62.54,62.49,62.5,22600.0,45.0788,45.0788,45.0428,45.05,22600.0
2015-01-26 14:10:00,62.49,62.49,62.42,62.45,47900.0,45.0428,45.0428,44.9923,45.0139,47900.0
2015-01-26 14:15:00,62.46,62.5,62.45,62.47,139700.0,45.0211,45.05,45.0139,45.0283,139700.0
2015-01-26 14:20:00,62.47,62.5,62.42,62.44,179000.0,45.0283,45.05,44.9923,45.0067,179000.0
2015-01-26 14:25:00,62.43,62.45,62.39,62.44,62500.0,44.9995,45.0139,44.9707,45.0067,62500.0
2015-01-26 14:30:00,62.43,62.44,62.41,62.42,27800.0,44.9995,45.0067,44.9851,44.9923,27800.0
2015-01-26 14:35:00,62.42,62.45,62.41,62.44,17800.0,44.9923,45.0139,44.9851,45.0067,17800.0
2015-01-26 14:40:00,62.44,62.47,62.34,62.34,27800.0,45.0067,45.0283,44.9346,44.9346,27800.0
2015-01-26 14:45:00,62.34,62.34,62.29,62.34,38500.0,44.9346,44.9346,44.8986,44.9346,38500.0
2015-01-26 14:50:00,62.33,62.34,62.3,62.33,35100.0,44.9274,44.9346,44.9058,44.9274,35100.0
2015-01-26 14:55:00,62.34,62.36,62.32,62.34,31100.0,44.9346,44.949,44.9202,44.9346,31100.0
2015-01-26 15:00:00,62.34,62.35,62.28,62.28,24200.0,44.9346,44.9418,44.8914,44.8914,24200.0
2015-01-26 15:05:00,62.28,62.32,62.28,62.31,23600.0,44.8914,44.9202,44.8914,44.913,23600.0
2015-01-26 15:10:00,62.32,62.32,62.28,62.28,60600.0,44.9202,44.9202,44.8914,44.8914,60600.0
2015-01-26 15:15:00,62.28,62.28,62.19,62.23,63000.0,44.8914,44.8914,44.8265,44.8553,63000.0
2015-01-26 15:20:00,62.23,62.25,62.18,62.25,99400.0,44.8553,44.8698,44.8193,44.8698,99400.0
2015-01-26 15:25:00,62.25,62.26,62.21,62.22,68000.0,44.8698,44.877,44.8409,44.8481,68000.0
2015-01-26 15:30:00,62.22,62.22,62.14,62.19,113300.0,44.8481,44.8481,44.7905,44.8265,113300.0
2015-01-26 15:35:00,62.2,62.31,62.19,62.3,81000.0,44.8337,44.913,44.8265,44.9058,81000.0
2015-01-26 15:40:00,62.3,62.3,62.24,62.27,106300.0,44.9058,44.9058,44.8626,44.8842,106300.0
2015-01-26 15:45:00,62.26,62.39,62.25,62.39,129600.0,44.877,44.9707,44.8698,44.9707,129600.0
2015-01-26 15:50:00,62.39,62.44,62.39,62.43,131000.0,44.9707,45.0067,44.9707,44.9995,131000.0
2015-01-26 15:55:00,62.43,62.51,62.39,62.47,265300.0,44.9995,45.0572,44.9707,45.0283,265300.0
2015-01-27 09:30:00,61.86,62.99,61.75,62.71,302800.0,44.5886,45.4032,44.5094,45.2013,302800.0
2015-01-27 09:35:00,62.59,62.59,62.16,62.17,164300.0,45.1148,45.1148,44.8049,44.8121,164300.0
2015-01-27 09:40:00,62.17,62.19,61.97,62.14,121100.0,44.8121,44.8265,44.6679,44.7905,121100.0
2015-01-27 09:45:00,62.12,62.27,62.01,62.12,123100.0,44.7761,44.8842,44.6968,44.7761,123100.0
2015-01-27 09:50:00,62.13,62.2,61.77,61.79,96500.0,44.7833,44.8337,44.5238,44.5382,96500.0
2015-01-27 09:55:00,61.79,61.8,61.62,61.78,64100.0,44.5382,44.5454,44.4157,44.531,64100.0
2015-01-27 10:00:00,61.77,61.79,61.41,61.5,170400.0,44.5238,44.5382,44.2643,44.3292,170400.0
2015-01-27 10:05:00,61.5,61.57,61.41,61.5,90200.0,44.3292,44.3796,44.2643,44.3292,90200.0
2015-01-27 10:10:00,61.51,61.51,61.3,61.35,84900.0,44.3364,44.3364,44.185,44.221,84900.0
2015-01-27 10:15:00,61.35,61.4,61.26,61.3,140100.0,44.221,44.2571,44.1562,44.185,140100.0
2015-01-27 10:20:00,61.29,61.36,61.0,61.02,182300.0,44.1778,44.2282,43.9688,43.9832,182300.0
2015-01-27 10:25:00,61.01,61.25,61.01,61.22,179700.0,43.976,44.149,43.976,44.1273,179700.0
2015-01-27 10:30:00,61.22,61.22,61.0,61.1,76800.0,44.1273,44.1273,43.9688,44.0408,76800.0
2015-01-27 10:35:00,61.1,61.17,61.01,61.17,58600.0,44.0408,44.0913,43.976,44.0913,58600.0
2015-01-27 10:40:00,61.17,61.25,61.08,61.09,74200.0,44.0913,44.149,44.0264,44.0336,74200.0
2015-01-27 10:45:00,61.11,61.11,61.0,61.03,88200.0,44.048,44.048,43.9688,43.9904,88200.0
2015-01-27 10:50:00,61.03,61.21,61.02,61.15,119400.0,43.9904,44.1201,43.9832,44.0769,119400.0
2015-01-27 10:55:00,61.16,61.36,61.15,61.3,115200.0,44.0841,44.2282,44.0769,44.185,115200.0
2015-01-27 11:00:00,61.3,61.39,61.27,61.36,76100.0,44.185,44.2499,44.1634,44.2282,76100.0
2015-01-27 11:05:00,61.36,61.36,61.27,61.33,55600.0,44.2282,44.2282,44.1634,44.2066,55600.0
2015-01-27 11:10:00,61.34,61.36,61.22,61.29,67300.0,44.2138,44.2282,44.1273,44.1778,67300.0
2015-01-27 11:15:00,61.29,61.36,61.27,61.32,55800.0,44.1778,44.2282,44.1634,44.1994,55800.0
2015-01-27 11:20:00,61.32,61.39,61.31,61.35,96500.0,44.1994,44.2499,44.1922,44.221,96500.0
2015-01-27 11:25:00,61.36,61.46,61.32,61.45,54200.0,44.2282,44.3003,44.1994,44.2931,54200.0
2015-01-27 11:30:00,61.45,61.67,61.44,61.58,126400.0,44.2931,44.4517,44.2859,44.3868,126400.0
2015-01-27 11:35:00,61.58,61.61,61.51,61.51,80200.0,44.3868,44.4084,44.3364,44.3364,80200.0
2015-01-27 11:40:00,61.52,61.57,61.5,61.52,36200.0,44.3436,44.3796,44.3292,44.3436,36200.0
2015-01-27 11:45:00,61.52,61.57,61.5,61.51,30700.0,44.3436,44.3796,44.3292,44.3364,30700.0
2015-01-27 11:50:00,61.52,61.55,61.47,61.54,43400.0,44.3436,44.3652,44.3075,44.358,43400.0
2015-01-27 11:55:00,61.52,61.56,61.48,61.49,39400.0,44.3436,44.3724,44.3147,44.322,39400.0
2015-01-27 12:00:00,61.48,61.56,61.48,61.51,27400.0,44.3147,44.3724,44.3147,44.3364,27400.0
2015-01-27 12:05:00,61.5,61.56,61.49,61.55,45500.0,44.3292,44.3724,44.322,44.3652,45500.0
2015-01-27 12:10:00,61.55,61.59,61.54,61.54,43000.0,44.3652,44.394,44.358,44.358,43000.0
2015-01-27 12:15:00,61.54,61.58,61.5,61.55,77300.0,44.358,44.3868,44.3292,44.3652,77300.0
2015-01-27 12:20:00,61.54,61.56,61.52,61.54,39900.0,44.358,44.3724,44.3436,44.358,39900.0
2015-01-27 12:25:00,61.54,61.62,61.53,61.61,54100.0,44.358,44.4157,44.3508,44.4084,54100.0
2015-01-27 12:30:00,61.61,61.68,61.59,61.68,192000.0,44.4084,44.4589,44.394,44.4589,192000.0
2015-01-27 12:35:00,61.68,61.81,61.67,61.79,104100.0,44.4589,44.5526,44.4517,44.5382,104100.0
2015-01-27 12:40:00,61.78,61.82,61.73,61.81,47300.0,44.531,44.5598,44.4949,44.5526,47300.0
2015-01-27 12:45:00,61.81,61.81,61.62,61.63,36100.0,44.5526,44.5526,44.4157,44.4229,36100.0
2015-01-27 12:50:00,61.63,61.81,61.63,61.8,24200.0,44.4229,44.5526,44.4229,44.5454,24200.0
2015-01-27 12:55:00,61.8,61.87,61.79,61.87,40500.0,44.5454,44.5959,44.5382,44.5959,40500.0
2015-01-27 13:00:00,61.86,61.9,61.78,61.82,40400.0,44.5886,44.6175,44.531,44.5598,40400.0
2015-01-27 13:05:00,61.82,61.88,61.79,61.88,39600.0,44.5598,44.6031,44.5382,44.6031,39600.0
2015-01-27 13:10:00,61.88,61.88,61.77,61.85,33000.0,44.6031,44.6031,44.5238,44.5814,33000.0
2015-01-27 13:15:00,61.84,61.91,61.84,61.87,50100.0,44.5742,44.6247,44.5742,44.5959,50100.0
2015-01-27 13:20:00,61.86,61.93,61.85,61.89,92700.0,44.5886,44.6391,44.5814,44.6103,92700.0
2015-01-27 13:25:00,61.89,61.95,61.88,61.92,37200.0,44.6103,44.6535,44.6031,44.6319,37200.0
2015-01-27 13:30:00,61.93,61.95,61.9,61.93,36600.0,44.6391,44.6535,44.6175,44.6391,36600.0
2015-01-27 13:35:00,61.93,62.01,61.92,62.0,32700.0,44.6391,44.6968,44.6319,44.6896,32700.0
2015-01-27 13:40:00,62.01,62.02,61.93,61.95,62000.0,44.6968,44.704,44.6391,44.6535,62000.0
2015-01-27 13:45:00,61.95,61.98,61.9,61.98,40300.0,44.6535,44.6751,44.6175,44.6751,40300.0
2015-01-27 13:50:00,61.98,62.03,61.97,62.02,51400.0,44.6751,44.7112,44.6679,44.704,51400.0
2015-01-27 13:55:00,62.01,62.04,61.98,62.0,62700.0,44.6968,44.7184,44.6751,44.6896,62700.0
2015-01-27 14:00:00,62.0,62.01,61.95,61.97,51300.0,44.6896,44.6968,44.6535,44.6679,51300.0
2015-01-27 14:05:00,61.96,62.13,61.94,62.12,82600.0,44.6607,44.7833,44.6463,44.7761,82600.0
2015-01-27 14:10:00,62.13,62.23,62.11,62.23,61200.0,44.7833,44.8553,44.7688,44.8553,61200.0
2015-01-27 14:15:00,62.22,62.31,62.2,62.3,53400.0,44.8481,44.913,44.8337,44.9058,53400.0
2015-01-27 14:20:00,62.3,62.33,62.21,62.26,65200.0,44.9058,44.9274,44.8409,44.877,65200.0
2015-01-27 14:25:00,62.26,62.35,62.26,62.33,62300.0,44.877,44.9418,44.877,44.9274,62300.0
2015-01-27 14:30:00,62.33,62.39,62.32,62.39,67500.0,44.9274,44.9707,44.9202,44.9707,67500.0
2015-01-27 14:35:00,62.38,62.48,62.38,62.46,79800.0,44.9635,45.0355,44.9635,45.0211,79800.0
2015-01-27 14:40:00,62.45,62.5,62.44,62.49,51100.0,45.0139,45.05,45.0067,45.0428,51100.0
2015-01-27 14:45:00,62.5,62.51,62.45,62.5,83200.0,45.05,45.0572,45.0139,45.05,83200.0
2015-01-27 14:50:00,62.5,62.53,62.19,62.2,169400.0,45.05,45.0716,44.8265,44.8337,169400.0
2015-01-27 14:55:00,62.2,62.37,62.13,62.33,117400.0,44.8337,44.9563,44.7833,44.9274,117400.0
2015-01-27 15:00:00,62.34,62.44,62.33,62.43,107800.0,44.9346,45.0067,44.9274,44.9995,107800.0
2015-01-27 15:05:00,62.44,62.44,62.33,62.4,62200.0,45.0067,45.0067,44.9274,44.9779,62200.0
2015-01-27 15:10:00,62.39,62.43,62.33,62.38,76900.0,44.9707,44.9995,44.9274,44.9635,76900.0
2015-01-27 15:15:00,62.39,62.39,62.23,62.26,73500.0,44.9707,44.9707,44.8553,44.877,73500.0
2015-01-27 15:20:00,62.26,62.27,62.08,62.16,108800.0,44.877,44.8842,44.7472,44.8049,108800.0
2015-01-27 15:25:00,62.16,62.16,62.0,62.01,68400.0,44.8049,44.8049,44.6896,44.6968,68400.0
2015-01-27 15:30:00,62.01,62.15,62.01,62.13,100700.0,44.6968,44.7977,44.6968,44.7833,100700.0
2015-01-27 15:35:00,62.14,62.15,61.98,61.98,67700.0,44.7905,44.7977,44.6751,44.6751,67700.0
2015-01-27 15:40:00,61.98,62.06,61.97,62.06,127100.0,44.6751,44.7328,44.6679,44.7328,127100.0
2015-01-27 15:45:00,62.05,62.06,61.91,62.0,164900.0,44.7256,44.7328,44.6247,44.6896,164900.0
2015-01-27 15:50:00,62.0,62.01,61.9,61.96,186500.0,44.6896,44.6968,44.6175,44.6607,186500.0
2015-01-27 15:55:00,61.96,62.05,61.91,62.03,244600.0,44.6607,44.7256,44.6247,44.7112,244600.0
2015-01-28 09:30:00,62.42,62.5,62.14,62.23,165100.0,44.9923,45.05,44.7905,44.8553,165100.0
2015-01-28 09:35:00,62.22,62.62,62.21,62.58,82900.0,44.8481,45.1365,44.8409,45.1076,82900.0
2015-01-28 09:40:00,62.58,62.85,62.56,62.59,54000.0,45.1076,45.3022,45.0932,45.1148,54000.0
2015-01-28 09:45:00,62.6,62.79,62.6,62.76,64700.0,45.122,45.259,45.122,45.2374,64700.0
2015-01-28 09:50:00,62.75,62.85,62.63,62.65,114000.0,45.2302,45.3022,45.1437,45.1581,114000.0
2015-01-28 09:55:00,62.65,62.7,62.6,62.61,51900.0,45.1581,45.1941,45.122,45.1292,51900.0
2015-01-28 10:00:00,62.62,62.75,62.62,62.74,55700.0,45.1365,45.2302,45.1365,45.223,55700.0
2015-01-28 10:05:00,62.73,62.76,62.67,62.71,77200.0,45.2157,45.2374,45.1725,45.2013,77200.0
2015-01-28 10:10:00,62.7,62.74,62.69,62.72,77200.0,45.1941,45.223,45.1869,45.2085,77200.0
2015-01-28 10:15:00,62.71,62.75,62.62,62.67,82800.0,45.2013,45.2302,45.1365,45.1725,82800.0
2015-01-28 10:20:00,62.67,62.69,62.56,62.61,31500.0,45.1725,45.1869,45.0932,45.1292,31500.0
2015-01-28 10:25:00,62.61,62.7,62.57,62.63,256000.0,45.1292,45.1941,45.1004,45.1437,256000.0
2015-01-28 10:30:00,62.63,62.69,62.58,62.58,86400.0,45.1437,45.1869,45.1076,45.1076,86400.0
2015-01-28 10:35:00,62.58,62.63,62.55,62.61,107300.0,45.1076,45.1437,45.086,45.1292,107300.0
2015-01-28 10:40:00,62.61,62.62,62.45,62.45,95600.0,45.1292,45.1365,45.0139,45.0139,95600.0
2015-01-28 10:45:00,62.44,62.44,62.35,62.38,46000.0,45.0067,45.0067,44.9418,44.9635,46000.0
2015-01-28 10:50:00,62.38,62.39,62.3,62.31,48700.0,44.9635,44.9707,44.9058,44.913,48700.0
2015-01-28 10:55:00,62.3,62.33,62.22,62.27,66800.0,44.9058,44.9274,44.8481,44.8842,66800.0
2015-01-28 11:00:00,62.27,62.39,62.27,62.37,49300.0,44.8842,44.9707,44.8842,44.9563,49300.0
2015-01-28 11:05:00,62.37,62.49,62.37,62.48,37700.0,44.9563,45.0428,44.9563,45.0355,37700.0
2015-01-28 11:10:00,62.49,62.62,62.42,62.42,76800.0,45.0428,45.1365,44.9923,44.9923,76800.0
2015-01-28 11:15:00,62.43,62.5,62.4,62.48,116300.0,44.9995,45.05,44.9779,45.0355,116300.0
2015-01-28 11:20:00,62.46,62.48,62.28,62.39,52300.0,45.0211,45.0355,44.8914,44.9707,52300.0
2015-01-28 11:25:00,62.39,62.46,62.34,62.43,39000.0,44.9707,45.0211,44.9346,44.9995,39000.0
2015-01-28 11:30:00,62.44,62.48,62.4,62.48,39000.0,45.0067,45.0355,44.9779,45.0355,39000.0
2015-01-28 11:35:00,62.47,62.52,62.46,62.48,34700.0,45.0283,45.0644,45.0211,45.0355,34700.0
2015-01-28 11:40:00,62.48,62.53,62.46,62.53,42200.0,45.0355,45.0716,45.0211,45.0716,42200.0
2015-01-28 11:45:00,62.52,62.61,62.51,62.58,32900.0,45.0644,45.1292,45.0572,45.1076,32900.0
2015-01-28 11:50:00,62.58,62.58,62.49,62.5,17800.0,45.1076,45.1076,45.0428,45.05,17800.0
2015-01-28 11:55:00,62.51,62.56,62.48,62.55,59300.0,45.0572,45.0932,45.0355,45.086,59300.0
2015-01-28 12:00:00,62.55,62.68,62.55,62.66,40800.0,45.086,45.1797,45.086,45.1653,40800.0
2015-01-28 12:05:00,62.66,62.7,62.63,62.68,31500.0,45.1653,45.1941,45.1437,45.1797,31500.0
2015-01-28 12:10:00,62.69,62.72,62.68,62.7,20100.0,45.1869,45.2085,45.1797,45.1941,20100.0
2015-01-28 12:15:00,62.71,62.81,62.68,62.8,33700.0,45.2013,45.2734,45.1797,45.2662,33700.0
2015-01-28 12:20:00,62.8,62.81,62.76,62.77,20600.0,45.2662,45.2734,45.2374,45.2446,20600.0
2015-01-28 12:25:00,62.77,62.8,62.73,62.74,47800.0,45.2446,45.2662,45.2157,45.223,47800.0
2015-01-28 12:30:00,62.75,62.76,62.66,62.68,46100.0,45.2302,45.2374,45.1653,45.1797,46100.0
2015-01-28 12:35:00,62.68,62.69,62.64,62.66,68500.0,45.1797,45.1869,45.1509,45.1653,68500.0
2015-01-28 12:40:00,62.65,62.67,62.6,62.61,41600.0,45.1581,45.1725,45.122,45.1292,41600.0
2015-01-28 12:45:00,62.62,62.7,62.62,62.7,19800.0,45.1365,45.1941,45.1365,45.1941,19800.0
2015-01-28 12:50:00,62.7,62.7,62.56,62.56,28300.0,45.1941,45.1941,45.0932,45.0932,28300.0
2015-01-28 12:55:00,62.57,62.61,62.49,62.49,25700.0,45.1004,45.1292,45.0428,45.0428,25700.0
2015-01-28 13:00:00,62.49,62.49,62.42,62.42,20800.0,45.0428,45.0428,44.9923,44.9923,20800.0
2015-01-28 13:05:00,62.41,62.42,62.36,62.37,25300.0,44.9851,44.9923,44.949,44.9563,25300.0
2015-01-28 13:10:00,62.37,62.42,62.35,62.41,41200.0,44.9563,44.9923,44.9418,44.9851,41200.0
2015-01-28 13:15:00,62.41,62.44,62.38,62.38,21100.0,44.9851,45.0067,44.9635,44.9635,21100.0
2015-01-28 13:20:00,62.38,62.43,62.34,62.34,33500.0,44.9635,44.9995,44.9346,44.9346,33500.0
2015-01-28 13:25:00,62.35,62.36,62.24,62.24,34700.0,44.9418,44.949,44.8626,44.8626,34700.0
2015-01-28 13:30:00,62.24,62.37,62.23,62.35,35700.0,44.8626,44.9563,44.8553,44.9418,35700.0
2015-01-28 13:35:00,62.36,62.4,62.33,62.37,19700.0,44.949,44.9779,44.9274,44.9563,19700.0
2015-01-28 13:40:00,62.37,62.37,62.32,62.33,17300.0,44.9563,44.9563,44.9202,44.9274,17300.0
2015-01-28 13:45:00,62.34,62.4,62.33,62.35,27700.0,44.9346,44.9779,44.9274,44.9418,27700.0
2015-01-28 13:50:00,62.36,62.41,62.35,62.36,31800.0,44.949,44.9851,44.9418,44.949,31800.0
2015-01-28 13:55:00,62.36,62.36,62.19,62.19,36800.0,44.949,44.949,44.8265,44.8265,36800.0
2015-01-28 14:00:00,62.2,62.44,62.2,62.33,58400.0,44.8337,45.0067,44.8337,44.9274,58400.0
2015-01-28 14:05:00,62.29,62.32,62.06,62.12,49500.0,44.8986,44.9202,44.7328,44.7761,49500.0
2015-01-28 14:10:00,62.1,62.11,61.97,62.09,51400.0,44.7616,44.7688,44.6679,44.7544,51400.0
2015-01-28 14:15:00,62.08,62.17,62.02,62.14,48000.0,44.7472,44.8121,44.704,44.7905,48000.0
2015-01-28 14:20:00,62.15,62.19,62.03,62.05,39700.0,44.7977,44.8265,44.7112,44.7256,39700.0
2015-01-28 14:25:00,62.05,62.11,61.82,61.83,78900.0,44.7256,44.7688,44.5598,44.567,78900.0
2015-01-28 14:30:00,61.82,61.88,61.66,61.69,52900.0,44.5598,44.6031,44.4445,44.4661,52900.0
2015-01-28 14:35:00,61.69,61.87,61.69,61.8,50000.0,44.4661,44.5959,44.4661,44.5454,50000.0
2015-01-28 14:40:00,61.8,61.92,61.75,61.87,31100.0,44.5454,44.6319,44.5094,44.5959,31100.0
2015-01-28 14:45:00,61.86,61.97,61.85,61.88,25700.0,44.5886,44.6679,44.5814,44.6031,25700.0
2015-01-28 14:50:00,61.87,62.04,61.82,61.99,28000.0,44.5959,44.7184,44.5598,44.6824,28000.0
2015-01-28 14:55:00,62.0,62.02,61.91,61.92,42800.0,44.6896,44.704,44.6247,44.6319,42800.0
2015-01-28 15:00:00,61.92,62.0,61.88,61.89,47600.0,44.6319,44.6896,44.6031,44.6103,47600.0
2015-01-28 15:05:00,61.89,61.94,61.76,61.82,53200.0,44.6103,44.6463,44.5166,44.5598,53200.0
2015-01-28 15:10:00,61.82,61.84,61.7,61.7,51200.0,44.5598,44.5742,44.4733,44.4733,51200.0
2015-01-28 15:15:00,61.71,61.72,61.53,61.58,59600.0,44.4805,44.4877,44.3508,44.3868,59600.0
2015-01-28 15:20:00,61.57,61.68,61.57,61.6,65300.0,44.3796,44.4589,44.3796,44.4012,65300.0
2015-01-28 15:25:00,61.6,61.64,61.51,61.61,66400.0,44.4012,44.4301,44.3364,44.4084,66400.0
2015-01-28 15:30:00,61.62,61.62,61.42,61.42,102600.0,44.4157,44.4157,44.2715,44.2715,102600.0
2015-01-28 15:35:00,61.41,61.44,61.36,61.39,104400.0,44.2643,44.2859,44.2282,44.2499,104400.0
2015-01-28 15:40:00,61.37,61.38,61.19,61.29,207000.0,44.2355,44.2427,44.1057,44.1778,207000.0
2015-01-28 15:45:00,61.29,61.53,61.17,61.48,262200.0,44.1778,44.3508,44.0913,44.3147,262200.0
2015-01-28 15:50:00,61.48,61.53,61.39,61.5,252500.0,44.3147,44.3508,44.2499,44.3292,252500.0
2015-01-28 15:55:00,61.5,61.52,61.32,61.33,380200.0,44.3292,44.3436,44.1994,44.2066,380200.0
2015-01-29 09:30:00,61.2,61.31,60.93,61.03,152600.0,44.1129,44.1922,43.9183,43.9904,152600.0
2015-01-29 09:35:00,61.05,61.19,60.77,60.85,60200.0,44.0048,44.1057,43.803,43.8606,60200.0
2015-01-29 09:40:00,60.85,60.95,60.75,60.79,43100.0,43.8606,43.9327,43.7886,43.8174,43100.0
2015-01-29 09:45:00,60.78,60.79,60.48,60.53,120000.0,43.8102,43.8174,43.5939,43.63,120000.0
2015-01-29 09:50:00,60.54,60.57,60.4,60.5,58400.0,43.6372,43.6588,43.5363,43.6084,58400.0
2015-01-29 09:55:00,60.49,60.71,60.43,60.58,101400.0,43.6012,43.7597,43.5579,43.666,101400.0
2015-01-29 10:00:00,60.57,60.66,60.49,60.54,134400.0,43.6588,43.7237,43.6012,43.6372,134400.0
2015-01-29 10:05:00,60.55,60.58,60.41,60.48,64300.0,43.6444,43.666,43.5435,43.5939,64300.0
2015-01-29 10:10:00,60.48,60.56,60.44,60.48,39900.0,43.5939,43.6516,43.5651,43.5939,39900.0
2015-01-29 10:15:00,60.47,60.52,60.42,60.47,53300.0,43.5867,43.6228,43.5507,43.5867,53300.0
2015-01-29 10:20:00,60.47,60.5,60.32,60.34,42300.0,43.5867,43.6084,43.4786,43.493,42300.0
2015-01-29 10:25:00,60.35,60.55,60.35,60.53,75800.0,43.5002,43.6444,43.5002,43.63,75800.0
2015-01-29 10:30:00,60.54,60.55,60.38,60.41,110300.0,43.6372,43.6444,43.5219,43.5435,110300.0
2015-01-29 10:35:00,60.4,60.5,60.29,60.5,68000.0,43.5363,43.6084,43.457,43.6084,68000.0
2015-01-29 10:40:00,60.48,60.5,60.29,60.36,62700.0,43.5939,43.6084,43.457,43.5074,62700.0
2015-01-29 10:45:00,60.36,60.47,60.27,60.47,46000.0,43.5074,43.5867,43.4426,43.5867,46000.0
2015-01-29 10:50:00,60.47,60.51,60.32,60.42,58700.0,43.5867,43.6156,43.4786,43.5507,58700.0
2015-01-29 10:55:00,60.42,60.52,60.42,60.44,51700.0,43.5507,43.6228,43.5507,43.5651,51700.0
2015-01-29 11:00:00,60.44,60.48,60.35,60.37,45500.0,43.5651,43.5939,43.5002,43.5147,45500.0
2015-01-29 11:05:00,60.38,60.49,60.35,60.49,40700.0,43.5219,43.6012,43.5002,43.6012,40700.0
2015-01-29 11:10:00,60.5,60.51,60.45,60.51,76800.0,43.6084,43.6156,43.5723,43.6156,76800.0
2015-01-29 11:15:00,60.51,60.57,60.45,60.5,56200.0,43.6156,43.6588,43.5723,43.6084,56200.0
2015-01-29 11:20:00,60.49,60.61,60.49,60.57,57800.0,43.6012,43.6876,43.6012,43.6588,57800.0
2015-01-29 11:25:00,60.56,60.6,60.5,60.6,34200.0,43.6516,43.6804,43.6084,43.6804,34200.0
2015-01-29 11:30:00,60.61,60.79,60.61,60.75,50600.0,43.6876,43.8174,43.6876,43.7886,50600.0
2015-01-29 11:35:00,60.74,60.79,60.68,60.76,38900.0,43.7814,43.8174,43.7381,43.7958,38900.0
2015-01-29 11:40:00,60.76,60.82,60.75,60.77,56900.0,43.7958,43.839,43.7886,43.803,56900.0
2015-01-29 11:45:00,60.77,60.77,60.68,60.74,24700.0,43.803,43.803,43.7381,43.7814,24700.0
2015-01-29 11:50:00,60.74,60.84,60.74,60.75,38600.0,43.7814,43.8534,43.7814,43.7886,38600.0
2015-01-29 11:55:00,60.73,60.77,60.67,60.69,30600.0,43.7741,43.803,43.7309,43.7453,30600.0
2015-01-29 12:00:00,60.69,60.83,60.68,60.8,65200.0,43.7453,43.8462,43.7381,43.8246,65200.0
2015-01-29 12:05:00,60.81,60.93,60.81,60.83,29800.0,43.8318,43.9183,43.8318,43.8462,29800.0
2015-01-29 12:10:00,60.82,60.89,60.73,60.73,25600.0,43.839,43.8895,43.7741,43.7741,25600.0
2015-01-29 12:15:00,60.72,60.79,60.71,60.75,28600.0,43.7669,43.8174,43.7597,43.7886,28600.0
2015-01-29 12:20:00,60.75,60.77,60.69,60.75,28100.0,43.7886,43.803,43.7453,43.7886,28100.0
2015-01-29 12:25:00,60.75,60.75,60.69,60.75,19700.0,43.7886,43.7886,43.7453,43.7886,19700.0
2015-01-29 12:30:00,60.75,60.77,60.7,60.71,20500.0,43.7886,43.803,43.7525,43.7597,20500.0
2015-01-29 12:35:00,60.71,60.73,60.65,60.69,24100.0,43.7597,43.7741,43.7165,43.7453,24100.0
2015-01-29 12:40:00,60.69,60.71,60.62,60.63,35200.0,43.7453,43.7597,43.6949,43.7021,35200.0
2015-01-29 12:45:00,60.61,60.77,60.59,60.71,38700.0,43.6876,43.803,43.6732,43.7597,38700.0
2015-01-29 12:50:00,60.7,60.76,60.64,60.69,20700.0,43.7525,43.7958,43.7093,43.7453,20700.0
2015-01-29 12:55:00,60.68,60.76,60.68,60.71,21300.0,43.7381,43.7958,43.7381,43.7597,21300.0
2015-01-29 13:00:00,60.72,60.77,60.69,60.75,38200.0,43.7669,43.803,43.7453,43.7886,38200.0
2015-01-29 13:05:00,60.74,60.78,60.66,60.7,36900.0,43.7814,43.8102,43.7237,43.7525,36900.0
2015-01-29 13:10:00,60.69,60.78,60.68,60.71,65400.0,43.7453,43.8102,43.7381,43.7597,65400.0
2015-01-29 13:15:00,60.71,60.78,60.71,60.74,26700.0,43.7597,43.8102,43.7597,43.7814,26700.0
2015-01-29 13:20:00,60.75,60.81,60.73,60.76,39600.0,43.7886,43.8318,43.7741,43.7958,39600.0
2015-01-29 13:25:00,60.76,60.81,60.72,60.78,34800.0,43.7958,43.8318,43.7669,43.8102,34800.0
2015-01-29 13:30:00,60.78,60.79,60.71,60.73,18200.0,43.8102,43.8174,43.7597,43.7741,18200.0
2015-01-29 13:35:00,60.72,60.79,60.71,60.78,60600.0,43.7669,43.8174,43.7597,43.8102,60600.0
2015-01-29 13:40:00,60.78,60.8,60.75,60.75,53600.0,43.8102,43.8246,43.7886,43.7886,53600.0
2015-01-29 13:45:00,60.75,60.76,60.71,60.76,75800.0,43.7886,43.7958,43.7597,43.7958,75800.0
2015-01-29 13:50:00,60.76,60.76,60.71,60.75,77100.0,43.7958,43.7958,43.7597,43.7886,77100.0
2015-01-29 13:55:00,60.75,60.79,60.73,60.76,107500.0,43.7886,43.8174,43.7741,43.7958,107500.0
2015-01-29 14:00:00,60.76,60.85,60.75,60.85,67900.0,43.7958,43.8606,43.7886,43.8606,67900.0
2015-01-29 14:05:00,60.85,60.86,60.8,60.83,76200.0,43.8606,43.8678,43.8246,43.8462,76200.0
2015-01-29 14:10:00,60.83,60.86,60.78,60.86,45400.0,43.8462,43.8678,43.8102,43.8678,45400.0
2015-01-29 14:15:00,60.86,60.89,60.84,60.89,50600.0,43.8678,43.8895,43.8534,43.8895,50600.0
2015-01-29 14:20:00,60.88,61.14,60.87,61.12,92400.0,43.8823,44.0697,43.8751,44.0553,92400.0
2015-01-29 14:25:00,61.12,61.14,61.08,61.14,50300.0,44.0553,44.0697,44.0264,44.0697,50300.0
2015-01-29 14:30:00,61.14,61.16,61.1,61.12,50400.0,44.0697,44.0841,44.0408,44.0553,50400.0
2015-01-29 14:35:00,61.12,61.13,61.06,61.1,55100.0,44.0553,44.0625,44.012,44.0408,55100.0
2015-01-29 14:40:00,61.1,61.1,61.03,61.04,54500.0,44.0408,44.0408,43.9904,43.9976,54500.0
2015-01-29 14:45:00,61.04,61.06,60.96,60.98,284700.0,43.9976,44.012,43.9399,43.9543,284700.0
2015-01-29 14:50:00,60.99,61.07,60.95,61.07,52800.0,43.9616,44.0192,43.9327,44.0192,52800.0
2015-01-29 14:55:00,61.07,61.16,61.04,61.16,65900.0,44.0192,44.0841,43.9976,44.0841,65900.0
2015-01-29 15:00:00,61.16,61.18,61.11,61.12,44800.0,44.0841,44.0985,44.048,44.0553,44800.0
2015-01-29 15:05:00,61.12,61.22,61.04,61.22,62900.0,44.0553,44.1273,43.9976,44.1273,62900.0
2015-01-29 15:10:00,61.21,61.23,61.06,61.09,57700.0,44.1201,44.1345,44.012,44.0336,57700.0
2015-01-29 15:15:00,61.09,61.16,61.05,61.16,87200.0,44.0336,44.0841,44.0048,44.0841,87200.0
2015-01-29 15:20:00,61.17,61.18,61.11,61.14,125100.0,44.0913,44.0985,44.048,44.0697,125100.0
2015-01-29 15:25:00,61.14,61.17,61.1,61.11,67500.0,44.0697,44.0913,44.0408,44.048,67500.0
2015-01-29 15:30:00,61.12,61.22,61.1,61.19,115500.0,44.0553,44.1273,44.0408,44.1057,115500.0
2015-01-29 15:35:00,61.19,61.24,61.17,61.24,131600.0,44.1057,44.1418,44.0913,44.1418,131600.0
2015-01-29 15:40:00,61.25,61.28,61.15,61.16,110500.0,44.149,44.1706,44.0769,44.0841,110500.0
2015-01-29 15:45:00,61.17,61.2,61.12,61.2,110400.0,44.0913,44.1129,44.0553,44.1129,110400.0
2015-01-29 15:50:00,61.2,61.21,61.14,61.17,216300.0,44.1129,44.1201,44.0697,44.0913,216300.0
2015-01-29 15:55:00,61.17,61.23,61.08,61.15,322300.0,44.0913,44.1345,44.0264,44.0769,322300.0
2015-01-30 09:30:00,60.77,61.07,60.57,60.82,147000.0,43.803,44.0192,43.6588,43.839,147000.0
2015-01-30 09:35:00,60.81,61.09,60.73,60.96,79600.0,43.8318,44.0336,43.7741,43.9399,79600.0
2015-01-30 09:40:00,60.99,61.05,60.7,60.8,176900.0,43.9616,44.0048,43.7525,43.8246,176900.0
2015-01-30 09:45:00,60.81,60.9,60.68,60.7,37700.0,43.8318,43.8967,43.7381,43.7525,37700.0
2015-01-30 09:50:00,60.71,60.82,60.68,60.68,38300.0,43.7597,43.839,43.7381,43.7381,38300.0
2015-01-30 09:55:00,60.68,60.8,60.6,60.62,43800.0,43.7381,43.8246,43.6804,43.6949,43800.0
2015-01-30 10:00:00,60.61,60.75,60.54,60.72,49500.0,43.6876,43.7886,43.6372,43.7669,49500.0
2015-01-30 10:05:00,60.74,60.79,60.66,60.67,79500.0,43.7814,43.8174,43.7237,43.7309,79500.0
2015-01-30 10:10:00,60.68,60.76,60.64,60.76,54000.0,43.7381,43.7958,43.7093,43.7958,54000.0
2015-01-30 10:15:00,60.76,60.89,60.73,60.8,44700.0,43.7958,43.8895,43.7741,43.8246,44700.0
2015-01-30 10:20:00,60.8,60.89,60.8,60.83,70400.0,43.8246,43.8895,43.8246,43.8462,70400.0
2015-01-30 10:25:00,60.82,60.94,60.81,60.86,65200.0,43.839,43.9255,43.8318,43.8678,65200.0
2015-01-30 10:30:00,60.87,60.89,60.79,60.89,191200.0,43.8751,43.8895,43.8174,43.8895,191200.0
2015-01-30 10:35:00,60.9,60.91,60.66,60.68,174300.0,43.8967,43.9039,43.7237,43.7381,174300.0
2015-01-30 10:40:00,60.68,60.91,60.67,60.89,77800.0,43.7381,43.9039,43.7309,43.8895,77800.0
2015-01-30 10:45:00,60.89,61.03,60.87,61.03,32100.0,43.8895,43.9904,43.8751,43.9904,32100.0
2015-01-30 10:50:00,61.04,61.04,60.79,60.82,76500.0,43.9976,43.9976,43.8174,43.839,76500.0
2015-01-30 10:55:00,60.8,60.87,60.64,60.84,51100.0,43.8246,43.8751,43.7093,43.8534,51100.0
2015-01-30 11:00:00,60.85,60.94,60.84,60.93,31500.0,43.8606,43.9255,43.8534,43.9183,31500.0
2015-01-30 11:05:00,60.93,61.01,60.87,60.88,108300.0,43.9183,43.976,43.8751,43.8823,108300.0
2015-01-30 11:10:00,60.88,60.94,60.61,60.67,116100.0,43.8823,43.9255,43.6876,43.7309,116100.0
2015-01-30 11:15:00,60.67,60.67,60.56,60.59,52700.0,43.7309,43.7309,43.6516,43.6732,52700.0
2015-01-30 11:20:00,60.59,60.61,60.54,60.54,58200.0,43.6732,43.6876,43.6372,43.6372,58200.0
2015-01-30 11:25:00,60.54,60.64,60.54,60.6,72700.0,43.6372,43.7093,43.6372,43.6804,72700.0
2015-01-30 11:30:00,60.6,60.67,60.56,60.56,122100.0,43.6804,43.7309,43.6516,43.6516,122100.0
2015-01-30 11:35:00,60.57,60.57,60.48,60.53,47100.0,43.6588,43.6588,43.5939,43.63,47100.0
2015-01-30 11:40:00,60.54,60.55,60.38,60.46,72800.0,43.6372,43.6444,43.5219,43.5795,72800.0
2015-01-30 11:45:00,60.45,60.67,60.43,60.61,52800.0,43.5723,43.7309,43.5579,43.6876,52800.0
2015-01-30 11:50:00,60.61,60.63,60.51,60.53,43000.0,43.6876,43.7021,43.6156,43.63,43000.0
2015-01-30 11:55:00,60.53,60.76,60.53,60.76,131200.0,43.63,43.7958,43.63,43.7958,131200.0
2015-01-30 12:00:00,60.76,60.87,60.75,60.79,46400.0,43.7958,43.8751,43.7886,43.8174,46400.0
2015-01-30 12:05:00,60.79,60.84,60.76,60.76,50500.0,43.8174,43.8534,43.7958,43.7958,50500.0
2015-01-30 12:10:00,60.77,60.86,60.71,60.85,72800.0,43.803,43.8678,43.7597,43.8606,72800.0
2015-01-30 12:15:00,60.85,60.97,60.85,60.92,74500.0,43.8606,43.9471,43.8606,43.9111,74500.0
2015-01-30 12:20:00,60.92,61.04,60.91,61.01,50100.0,43.9111,43.9976,43.9039,43.976,50100.0
2015-01-30 12:25:00,61.02,61.11,61.01,61.06,46800.0,43.9832,44.048,43.976,44.012,46800.0
2015-01-30 12:30:00,61.05,61.07,60.98,61.01,69400.0,44.0048,44.0192,43.9543,43.976,69400.0
2015-01-30 12:35:00,61.01,61.02,60.94,61.0,61300.0,43.976,43.9832,43.9255,43.9688,61300.0
2015-01-30 12:40:00,61.0,61.03,60.96,61.0,48900.0,43.9688,43.9904,43.9399,43.9688,48900.0
2015-01-30 12:45:00,61.0,61.04,60.95,61.04,49100.0,43.9688,43.9976,43.9327,43.9976,49100.0
2015-01-30 12:50:00,61.03,61.06,60.9,60.92,89800.0,43.9904,44.012,43.8967,43.9111,89800.0
2015-01-30 12:55:00,60.92,60.92,60.79,60.79,204200.0,43.9111,43.9111,43.8174,43.8174,204200.0
2015-01-30 13:00:00,60.8,60.95,60.8,60.94,27000.0,43.8246,43.9327,43.8246,43.9255,27000.0
2015-01-30 13:05:00,60.94,61.02,60.93,61.01,87700.0,43.9255,43.9832,43.9183,43.976,87700.0
2015-01-30 13:10:00,61.0,61.05,60.95,60.98,120000.0,43.9688,44.0048,43.9327,43.9543,120000.0
2015-01-30 13:15:00,60.98,61.04,60.9,61.03,43900.0,43.9543,43.9976,43.8967,43.9904,43900.0
2015-01-30 13:20:00,61.04,61.06,60.99,61.0,63800.0,43.9976,44.012,43.9616,43.9688,63800.0
2015-01-30 13:25:00,61.01,61.1,60.99,61.05,67400.0,43.976,44.0408,43.9616,44.0048,67400.0
2015-01-30 13:30:00,61.04,61.07,60.99,61.07,36200.0,43.9976,44.0192,43.9616,44.0192,36200.0
2015-01-30 13:35:00,61.08,61.1,61.03,61.05,24900.0,44.0264,44.0408,43.9904,44.0048,24900.0
2015-01-30 13:40:00,61.04,61.12,61.02,61.1,58800.0,43.9976,44.0553,43.9832,44.0408,58800.0
2015-01-30 13:45:00,61.1,61.18,61.09,61.16,133600.0,44.0408,44.0985,44.0336,44.0841,133600.0
2015-01-30 13:50:00,61.16,61.17,61.12,61.16,74800.0,44.0841,44.0913,44.0553,44.0841,74800.0
2015-01-30 13:55:00,61.17,61.19,61.1,61.14,72800.0,44.0913,44.1057,44.0408,44.0697,72800.0
2015-01-30 14:00:00,61.14,61.16,61.11,61.15,36900.0,44.0697,44.0841,44.048,44.0769,36900.0
2015-01-30 14:05:00,61.15,61.19,61.11,61.13,56100.0,44.0769,44.1057,44.048,44.0625,56100.0
2015-01-30 14:10:00,61.13,61.13,60.98,61.02,48800.0,44.0625,44.0625,43.9543,43.9832,48800.0
2015-01-30 14:15:00,61.01,61.18,60.99,61.15,71500.0,43.976,44.0985,43.9616,44.0769,71500.0
2015-01-30 14:20:00,61.15,61.2,61.1,61.19,65800.0,44.0769,44.1129,44.0408,44.1057,65800.0
2015-01-30 14:25:00,61.18,61.3,61.18,61.3,50000.0,44.0985,44.185,44.0985,44.185,50000.0
2015-01-30 14:30:00,61.3,61.34,61.3,61.3,57000.0,44.185,44.2138,44.185,44.185,57000.0
2015-01-30 14:35:00,61.3,61.31,61.16,61.16,51400.0,44.185,44.1922,44.0841,44.0841,51400.0
2015-01-30 14:40:00,61.17,61.23,61.05,61.09,68000.0,44.0913,44.1345,44.0048,44.0336,68000.0
2015-01-30 14:45:00,61.07,61.07,60.89,60.92,34900.0,44.0192,44.0192,43.8895,43.9111,34900.0
2015-01-30 14:50:00,60.92,60.98,60.84,60.92,57200.0,43.9111,43.9543,43.8534,43.9111,57200.0
2015-01-30 14:55:00,60.93,60.93,60.81,60.84,53900.0,43.9183,43.9183,43.8318,43.8534,53900.0
2015-01-30 15:00:00,60.84,60.89,60.76,60.77,48100.0,43.8534,43.8895,43.7958,43.803,48100.0
2015-01-30 15:05:00,60.76,60.79,60.55,60.6,82800.0,43.7958,43.8174,43.6444,43.6804,82800.0
2015-01-30 15:10:00,60.6,60.73,60.58,60.7,48100.0,43.6804,43.7741,43.666,43.7525,48100.0
2015-01-30 15:15:00,60.71,60.71,60.48,60.48,80800.0,43.7597,43.7597,43.5939,43.5939,80800.0
2015-01-30 15:20:00,60.47,60.58,60.35,60.52,65900.0,43.5867,43.666,43.5002,43.6228,65900.0
2015-01-30 15:25:00,60.51,60.61,60.46,60.57,67700.0,43.6156,43.6876,43.5795,43.6588,67700.0
2015-01-30 15:30:00,60.57,60.59,60.45,60.49,107000.0,43.6588,43.6732,43.5723,43.6012,107000.0
2015-01-30 15:35:00,60.48,60.57,60.4,60.41,116200.0,43.5939,43.6588,43.5363,43.5435,116200.0
2015-01-30 15:40:00,60.4,60.41,60.23,60.34,150300.0,43.5363,43.5435,43.4137,43.493,150300.0
2015-01-30 15:45:00,60.35,60.46,60.29,60.38,179400.0,43.5002,43.5795,43.457,43.5219,179400.0
2015-01-30 15:50:00,60.39,60.44,60.34,60.36,160600.0,43.5291,43.5651,43.493,43.5074,160600.0
2015-01-30 15:55:00,60.36,60.36,60.17,60.29,298400.0,43.5074,43.5074,43.3705,43.457,298400.0
2015-02-02 09:30:00,60.71,60.74,60.34,60.42,176400.0,43.7597,43.7814,43.493,43.5507,176400.0
2015-02-02 09:35:00,60.39,60.42,60.29,60.32,31200.0,43.5291,43.5507,43.457,43.4786,31200.0
2015-02-02 09:40:00,60.31,60.31,59.85,59.89,98100.0,43.4714,43.4714,43.1398,43.1687,98100.0
2015-02-02 09:45:00,59.88,59.97,59.79,59.89,54600.0,43.1615,43.2263,43.0966,43.1687,54600.0
2015-02-02 09:50:00,59.87,59.87,59.64,59.67,70000.0,43.1543,43.1543,42.9885,43.0101,70000.0
2015-02-02 09:55:00,59.7,59.74,59.54,59.56,41400.0,43.0317,43.0606,42.9164,42.9308,41400.0
2015-02-02 10:00:00,59.54,59.54,59.41,59.46,91500.0,42.9164,42.9164,42.8227,42.8587,91500.0
2015-02-02 10:05:00,59.44,59.57,59.35,59.55,133200.0,42.8443,42.938,42.7794,42.9236,133200.0
2015-02-02 10:10:00,59.53,59.59,59.4,59.55,160800.0,42.9092,42.9524,42.8155,42.9236,160800.0
2015-02-02 10:15:00,59.55,59.59,59.5,59.58,101600.0,42.9236,42.9524,42.8876,42.9452,101600.0
2015-02-02 10:20:00,59.58,59.58,59.38,59.4,145500.0,42.9452,42.9452,42.8011,42.8155,145500.0
2015-02-02 10:25:00,59.39,59.48,59.27,59.28,90900.0,42.8083,42.8731,42.7218,42.729,90900.0
2015-02-02 10:30:00,59.28,59.4,59.24,59.36,80000.0,42.729,42.8155,42.7002,42.7866,80000.0
2015-02-02 10:35:00,59.35,59.49,59.35,59.47,105300.0,42.7794,42.8804,42.7794,42.8659,105300.0
2015-02-02 10:40:00,59.47,59.54,59.44,59.49,72600.0,42.8659,42.9164,42.8443,42.8804,72600.0
2015-02-02 10:45:00,59.5,59.51,59.4,59.48,88400.0,42.8876,42.8948,42.8155,42.8731,88400.0
2015-02-02 10:50:00,59.48,59.65,59.47,59.62,119200.0,42.8731,42.9957,42.8659,42.9741,119200.0
2015-02-02 10:55:00,59.63,59.63,59.52,59.53,42100.0,42.9813,42.9813,42.902,42.9092,42100.0
2015-02-02 11:00:00,59.52,59.65,59.49,59.65,55800.0,42.902,42.9957,42.8804,42.9957,55800.0
2015-02-02 11:05:00,59.65,59.83,59.64,59.81,112800.0,42.9957,43.1254,42.9885,43.111,112800.0
2015-02-02 11:10:00,59.82,59.92,59.82,59.91,69300.0,43.1182,43.1903,43.1182,43.1831,69300.0
2015-02-02 11:15:00,59.91,59.95,59.83,59.85,32400.0,43.1831,43.2119,43.1254,43.1398,32400.0
2015-02-02 11:20:00,59.86,59.87,59.75,59.85,51000.0,43.147,43.1543,43.0678,43.1398,51000.0
2015-02-02 11:25:00,59.85,60.05,59.84,60.03,84800.0,43.1398,43.284,43.1326,43.2696,84800.0
2015-02-02 11:30:00,60.05,60.14,60.02,60.1,48600.0,43.284,43.3489,43.2624,43.32,48600.0
2015-02-02 11:35:00,60.12,60.16,60.1,60.11,55700.0,43.3345,43.3633,43.32,43.3272,55700.0
2015-02-02 11:40:00,60.11,60.11,60.03,60.09,31600.0,43.3272,43.3272,43.2696,43.3128,31600.0
2015-02-02 11:45:00,60.11,60.14,60.03,60.03,26600.0,43.3272,43.3489,43.2696,43.2696,26600.0
2015-02-02 11:50:00,60.02,60.03,59.96,60.03,24100.0,43.2624,43.2696,43.2191,43.2696,24100.0
2015-02-02 11:55:00,60.03,60.04,59.96,59.97,24200.0,43.2696,43.2768,43.2191,43.2263,24200.0
2015-02-02 12:00:00,59.97,60.0,59.83,59.84,24200.0,43.2263,43.248,43.1254,43.1326,24200.0
2015-02-02 12:05:00,59.83,59.94,59.82,59.91,38600.0,43.1254,43.2047,43.1182,43.1831,38600.0
2015-02-02 12:10:00,59.92,59.97,59.84,59.86,22700.0,43.1903,43.2263,43.1326,43.147,22700.0
2015-02-02 12:15:00,59.85,59.9,59.83,59.86,18600.0,43.1398,43.1759,43.1254,43.147,18600.0
2015-02-02 12:20:00,59.87,59.89,59.67,59.7,44400.0,43.1543,43.1687,43.0101,43.0317,44400.0
2015-02-02 12:25:00,59.7,59.85,59.69,59.85,34400.0,43.0317,43.1398,43.0245,43.1398,34400.0
2015-02-02 12:30:00,59.85,59.86,59.74,59.79,45000.0,43.1398,43.147,43.0606,43.0966,45000.0
2015-02-02 12:35:00,59.8,59.91,59.79,59.89,37100.0,43.1038,43.1831,43.0966,43.1687,37100.0
2015-02-02 12:40:00,59.9,59.93,59.83,59.91,39200.0,43.1759,43.1975,43.1254,43.1831,39200.0
2015-02-02 12:45:00,59.92,59.96,59.74,59.76,54100.0,43.1903,43.2191,43.0606,43.075,54100.0
2015-02-02 12:50:00,59.78,59.87,59.73,59.86,23000.0,43.0894,43.1543,43.0533,43.147,23000.0
2015-02-02 12:55:00,59.86,59.88,59.74,59.76,32300.0,43.147,43.1615,43.0606,43.075,32300.0
2015-02-02 13:00:00,59.77,59.79,59.72,59.76,53200.0,43.0822,43.0966,43.0461,43.075,53200.0
2015-02-02 13:05:00,59.75,59.84,59.74,59.83,48100.0,43.0678,43.1326,43.0606,43.1254,48100.0
2015-02-02 13:10:00,59.83,59.9,59.77,59.79,29900.0,43.1254,43.1759,43.0822,43.0966,29900.0
2015-02-02 13:15:00,59.79,59.84,59.74,59.84,61100.0,43.0966,43.1326,43.0606,43.1326,61100.0
2015-02-02 13:20:00,59.84,60.0,59.84,60.0,32400.0,43.1326,43.248,43.1326,43.248,32400.0
2015-02-02 13:25:00,59.99,60.01,59.91,59.94,25900.0,43.2408,43.2552,43.1831,43.2047,25900.0
2015-02-02 13:30:00,59.97,60.01,59.82,59.82,31700.0,43.2263,43.2552,43.1182,43.1182,31700.0
2015-02-02 13:35:00,59.82,59.85,59.73,59.74,42200.0,43.1182,43.1398,43.0533,43.0606,42200.0
2015-02-02 13:40:00,59.71,59.81,59.65,59.66,33600.0,43.0389,43.111,42.9957,43.0029,33600.0
2015-02-02 13:45:00,59.67,59.76,59.67,59.7,41800.0,43.0101,43.075,43.0101,43.0317,41800.0
2015-02-02 13:50:00,59.71,59.75,59.66,59.69,43600.0,43.0389,43.0678,43.0029,43.0245,43600.0
2015-02-02 13:55:00,59.68,59.71,59.63,59.63,60900.0,43.0173,43.0389,42.9813,42.9813,60900.0
2015-02-02 14:00:00,59.64,59.78,59.61,59.74,32600.0,42.9885,43.0894,42.9668,43.0606,32600.0
2015-02-02 14:05:00,59.75,59.79,59.69,59.74,18500.0,43.0678,43.0966,43.0245,43.0606,18500.0
2015-02-02 14:10:00,59.75,59.76,59.72,59.75,21000.0,43.0678,43.075,43.0461,43.0678,21000.0
2015-02-02 14:15:00,59.76,59.85,59.74,59.81,20700.0,43.075,43.1398,43.0606,43.111,20700.0
2015-02-02 14:20:00,59.81,59.87,59.79,59.84,21700.0,43.111,43.1543,43.0966,43.1326,21700.0
2015-02-02 14:25:00,59.84,59.9,59.8,59.9,25400.0,43.1326,43.1759,43.1038,43.1759,25400.0
2015-02-02 14:30:00,59.89,59.94,59.78,59.85,31200.0,43.1687,43.2047,43.0894,43.1398,31200.0
2015-02-02 14:35:00,59.85,59.88,59.7,59.75,24500.0,43.1398,43.1615,43.0317,43.0678,24500.0
2015-02-02 14:40:00,59.74,59.81,59.72,59.76,22000.0,43.0606,43.111,43.0461,43.075,22000.0
2015-02-02 14:45:00,59.77,59.77,59.62,59.65,40100.0,43.0822,43.0822,42.9741,42.9957,40100.0
2015-02-02 14:50:00,59.65,59.81,59.64,59.74,42300.0,42.9957,43.111,42.9885,43.0606,42300.0
2015-02-02 14:55:00,59.72,59.75,59.6,59.66,51900.0,43.0461,43.0678,42.9596,43.0029,51900.0
2015-02-02 15:00:00,59.66,59.7,59.62,59.68,44800.0,43.0029,43.0317,42.9741,43.0173,44800.0
2015-02-02 15:05:00,59.68,59.74,59.61,59.73,35600.0,43.0173,43.0606,42.9668,43.0533,35600.0
2015-02-02 15:10:00,59.74,59.85,59.72,59.84,69300.0,43.0606,43.1398,43.0461,43.1326,69300.0
2015-02-02 15:15:00,59.86,59.86,59.69,59.76,48100.0,43.147,43.147,43.0245,43.075,48100.0
2015-02-02 15:20:00,59.76,59.91,59.75,59.8,54500.0,43.075,43.1831,43.0678,43.1038,54500.0
2015-02-02 15:25:00,59.8,59.84,59.75,59.81,62900.0,43.1038,43.1326,43.0678,43.111,62900.0
2015-02-02 15:30:00,59.82,59.84,59.72,59.74,139200.0,43.1182,43.1326,43.0461,43.0606,139200.0
2015-02-02 15:35:00,59.74,59.93,59.72,59.91,475300.0,43.0606,43.1975,43.0461,43.1831,475300.0
2015-02-02 15:40:00,59.92,60.14,59.89,60.14,390500.0,43.1903,43.3489,43.1687,43.3489,390500.0
2015-02-02 15:45:00,60.14,60.24,59.86,60.17,305300.0,43.3489,43.421,43.147,43.3705,305300.0
2015-02-02 15:50:00,60.17,60.22,60.11,60.12,287800.0,43.3705,43.4065,43.3272,43.3345,287800.0
2015-02-02 15:55:00,60.11,60.23,60.11,60.23,318400.0,43.3272,43.4137,43.3272,43.4137,318400.0
2015-02-03 09:30:00,60.6,60.77,60.52,60.62,165000.0,43.6804,43.803,43.6228,43.6949,165000.0
2015-02-03 09:35:00,60.61,60.61,60.31,60.35,62900.0,43.6876,43.6876,43.4714,43.5002,62900.0
2015-02-03 09:40:00,60.35,60.35,60.12,60.35,46500.0,43.5002,43.5002,43.3345,43.5002,46500.0
2015-02-03 09:45:00,60.36,60.37,60.24,60.31,30600.0,43.5074,43.5147,43.421,43.4714,30600.0
2015-02-03 09:50:00,60.32,60.35,60.05,60.12,37500.0,43.4786,43.5002,43.284,43.3345,37500.0
2015-02-03 09:55:00,60.13,60.39,60.13,60.36,36700.0,43.3417,43.5291,43.3417,43.5074,36700.0
2015-02-03 10:00:00,60.39,60.5,60.08,60.08,95700.0,43.5291,43.6084,43.3056,43.3056,95700.0
2015-02-03 10:05:00,60.1,60.26,60.1,60.13,25100.0,43.32,43.4354,43.32,43.3417,25100.0
2015-02-03 10:10:00,60.12,60.12,60.0,60.06,35500.0,43.3345,43.3345,43.248,43.2912,35500.0
2015-02-03 10:15:00,60.06,60.18,60.03,60.03,37700.0,43.2912,43.3777,43.2696,43.2696,37700.0
2015-02-03 10:20:00,60.04,60.06,59.96,60.01,46100.0,43.2768,43.2912,43.2191,43.2552,46100.0
2015-02-03 10:25:00,60.0,60.08,60.0,60.02,80800.0,43.248,43.3056,43.248,43.2624,80800.0
2015-02-03 10:30:00,60.02,60.03,59.89,59.9,186600.0,43.2624,43.2696,43.1687,43.1759,186600.0
2015-02-03 10:35:00,59.9,59.93,59.77,59.8,85300.0,43.1759,43.1975,43.0822,43.1038,85300.0
2015-02-03 10:40:00,59.8,59.84,59.68,59.68,77900.0,43.1038,43.1326,43.0173,43.0173,77900.0
2015-02-03 10:45:00,59.69,59.74,59.58,59.63,81300.0,43.0245,43.0606,42.9452,42.9813,81300.0
2015-02-03 10:50:00,59.63,59.66,59.58,59.59,74500.0,42.9813,43.0029,42.9452,42.9524,74500.0
2015-02-03 10:55:00,59.59,59.61,59.49,59.51,81100.0,42.9524,42.9668,42.8804,42.8948,81100.0
2015-02-03 11:00:00,59.5,59.56,59.47,59.53,82600.0,42.8876,42.9308,42.8659,42.9092,82600.0
2015-02-03 11:05:00,59.53,59.53,59.45,59.5,89100.0,42.9092,42.9092,42.8515,42.8876,89100.0
2015-02-03 11:10:00,59.5,59.5,59.47,59.49,102500.0,42.8876,42.8876,42.8659,42.8804,102500.0
2015-02-03 11:15:00,59.49,59.53,59.48,59.53,89700.0,42.8804,42.9092,42.8731,42.9092,89700.0
2015-02-03 11:20:00,59.53,59.56,59.43,59.44,55000.0,42.9092,42.9308,42.8371,42.8443,55000.0
2015-02-03 11:25:00,59.44,59.49,59.41,59.41,65700.0,42.8443,42.8804,42.8227,42.8227,65700.0
2015-02-03 11:30:00,59.42,59.49,59.36,59.45,67900.0,42.8299,42.8804,42.7866,42.8515,67900.0
2015-02-03 11:35:00,59.43,59.56,59.42,59.53,59100.0,42.8371,42.9308,42.8299,42.9092,59100.0
2015-02-03 11:40:00,59.52,59.55,59.44,59.52,62700.0,42.902,42.9236,42.8443,42.902,62700.0
2015-02-03 11:45:00,59.53,59.56,59.47,59.47,42600.0,42.9092,42.9308,42.8659,42.8659,42600.0
2015-02-03 11:50:00,59.48,59.49,59.43,59.46,105900.0,42.8731,42.8804,42.8371,42.8587,105900.0
2015-02-03 11:55:00,59.46,59.49,59.45,59.46,120900.0,42.8587,42.8804,42.8515,42.8587,120900.0
2015-02-03 12:00:00,59.46,59.48,59.37,59.4,95000.0,42.8587,42.8731,42.7939,42.8155,95000.0
2015-02-03 12:05:00,59.39,59.54,59.38,59.52,74800.0,42.8083,42.9164,42.8011,42.902,74800.0
2015-02-03 12:10:00,59.53,59.57,59.49,59.53,79600.0,42.9092,42.938,42.8804,42.9092,79600.0
2015-02-03 12:15:00,59.53,59.55,59.47,59.52,77000.0,42.9092,42.9236,42.8659,42.902,77000.0
2015-02-03 12:20:00,59.53,59.55,59.36,59.42,100200.0,42.9092,42.9236,42.7866,42.8299,100200.0
2015-02-03 12:25:00,59.43,59.44,59.36,59.39,72000.0,42.8371,42.8443,42.7866,42.8083,72000.0
2015-02-03 12:30:00,59.39,59.4,59.29,59.3,119700.0,42.8083,42.8155,42.7362,42.7434,119700.0
2015-02-03 12:35:00,59.29,59.35,59.24,59.31,48300.0,42.7362,42.7794,42.7002,42.7506,48300.0
2015-02-03 12:40:00,59.31,59.38,59.29,59.38,54400.0,42.7506,42.8011,42.7362,42.8011,54400.0
2015-02-03 12:45:00,59.39,59.46,59.31,59.32,31700.0,42.8083,42.8587,42.7506,42.7578,31700.0
2015-02-03 12:50:00,59.33,59.35,59.24,59.27,48100.0,42.765,42.7794,42.7002,42.7218,48100.0
2015-02-03 12:55:00,59.27,59.34,59.24,59.27,54400.0,42.7218,42.7722,42.7002,42.7218,54400.0
2015-02-03 13:00:00,59.28,59.29,59.2,59.2,94300.0,42.729,42.7362,42.6713,42.6713,94300.0
2015-02-03 13:05:00,59.21,59.26,59.2,59.21,82600.0,42.6785,42.7146,42.6713,42.6785,82600.0
2015-02-03 13:10:00,59.22,59.29,59.19,59.27,95500.0,42.6857,42.7362,42.6641,42.7218,95500.0
2015-02-03 13:15:00,59.27,59.32,59.25,59.32,40100.0,42.7218,42.7578,42.7074,42.7578,40100.0
2015-02-03 13:20:00,59.31,59.44,59.31,59.42,100400.0,42.7506,42.8443,42.7506,42.8299,100400.0
2015-02-03 13:25:00,59.42,59.49,59.41,59.45,74900.0,42.8299,42.8804,42.8227,42.8515,74900.0
2015-02-03 13:30:00,59.46,59.55,59.46,59.52,57800.0,42.8587,42.9236,42.8587,42.902,57800.0
2015-02-03 13:35:00,59.51,59.55,59.39,59.4,86400.0,42.8948,42.9236,42.8083,42.8155,86400.0
2015-02-03 13:40:00,59.4,59.42,59.33,59.37,43900.0,42.8155,42.8299,42.765,42.7939,43900.0
2015-02-03 13:45:00,59.37,59.38,59.34,59.36,41500.0,42.7939,42.8011,42.7722,42.7866,41500.0
2015-02-03 13:50:00,59.36,59.52,59.33,59.49,66700.0,42.7866,42.902,42.765,42.8804,66700.0
2015-02-03 13:55:00,59.48,59.6,59.48,59.6,42400.0,42.8731,42.9596,42.8731,42.9596,42400.0
2015-02-03 14:00:00,59.6,59.63,59.53,59.53,79700.0,42.9596,42.9813,42.9092,42.9092,79700.0
2015-02-03 14:05:00,59.54,59.55,59.45,59.45,59800.0,42.9164,42.9236,42.8515,42.8515,59800.0
2015-02-03 14:10:00,59.45,59.47,59.43,59.47,40400.0,42.8515,42.8659,42.8371,42.8659,40400.0
2015-02-03 14:15:00,59.46,59.54,59.43,59.53,73800.0,42.8587,42.9164,42.8371,42.9092,73800.0
2015-02-03 14:20:00,59.53,59.59,59.51,59.52,81000.0,42.9092,42.9524,42.8948,42.902,81000.0
2015-02-03 14:25:00,59.51,59.53,59.45,59.48,45700.0,42.8948,42.9092,42.8515,42.8731,45700.0
2015-02-03 14:30:00,59.49,59.52,59.45,59.5,42400.0,42.8804,42.902,42.8515,42.8876,42400.0
2015-02-03 14:35:00,59.5,59.56,59.44,59.54,45000.0,42.8876,42.9308,42.8443,42.9164,45000.0
2015-02-03 14:40:00,59.54,59.62,59.51,59.61,50500.0,42.9164,42.9741,42.8948,42.9668,50500.0
2015-02-03 14:45:00,59.6,59.63,59.54,59.63,93400.0,42.9596,42.9813,42.9164,42.9813,93400.0
2015-02-03 14:50:00,59.64,59.64,59.55,59.57,157300.0,42.9885,42.9885,42.9236,42.938,157300.0
2015-02-03 14:55:00,59.57,59.6,59.55,59.56,62000.0,42.938,42.9596,42.9236,42.9308,62000.0
2015-02-03 15:00:00,59.57,59.65,59.57,59.65,63900.0,42.938,42.9957,42.938,42.9957,63900.0
2015-02-03 15:05:00,59.65,59.73,59.64,59.72,117000.0,42.9957,43.0533,42.9885,43.0461,117000.0
2015-02-03 15:10:00,59.72,59.73,59.66,59.71,64600.0,43.0461,43.0533,43.0029,43.0389,64600.0
2015-02-03 15:15:00,59.71,59.74,59.68,59.69,98400.0,43.0389,43.0606,43.0173,43.0245,98400.0
2015-02-03 15:20:00,59.69,59.77,59.68,59.75,70900.0,43.0245,43.0822,43.0173,43.0678,70900.0
2015-02-03 15:25:00,59.75,59.76,59.66,59.73,61800.0,43.0678,43.075,43.0029,43.0533,61800.0
2015-02-03 15:30:00,59.73,59.81,59.73,59.73,98800.0,43.0533,43.111,43.0533,43.0533,98800.0
2015-02-03 15:35:00,59.77,59.89,59.74,59.89,91300.0,43.0822,43.1687,43.0606,43.1687,91300.0
2015-02-03 15:40:00,59.89,59.92,59.83,59.83,142400.0,43.1687,43.1903,43.1254,43.1254,142400.0
2015-02-03 15:45:00,59.83,59.86,59.75,59.81,169200.0,43.1254,43.147,43.0678,43.111,169200.0
2015-02-03 15:50:00,59.81,59.87,59.8,59.87,212400.0,43.111,43.1543,43.1038,43.1543,212400.0
2015-02-03 15:55:00,59.86,59.91,59.8,59.87,256600.0,43.147,43.1831,43.1038,43.1543,256600.0
2015-02-04 09:30:00,59.51,59.56,59.1,59.17,180400.0,42.8948,42.9308,42.5992,42.6497,180400.0
2015-02-04 09:35:00,59.17,59.75,59.1,59.74,144200.0,42.6497,43.0678,42.5992,43.0606,144200.0
2015-02-04 09:40:00,59.72,59.72,59.45,59.51,62800.0,43.0461,43.0461,42.8515,42.8948,62800.0
2015-02-04 09:45:00,59.51,59.69,59.45,59.53,93800.0,42.8948,43.0245,42.8515,42.9092,93800.0
2015-02-04 09:50:00,59.52,59.52,59.38,59.46,57800.0,42.902,42.902,42.8011,42.8587,57800.0
2015-02-04 09:55:00,59.47,59.52,59.24,59.3,76000.0,42.8659,42.902,42.7002,42.7434,76000.0
2015-02-04 10:00:00,59.28,59.51,59.24,59.27,80100.0,42.729,42.8948,42.7002,42.7218,80100.0
2015-02-04 10:05:00,59.28,59.31,59.17,59.19,105000.0,42.729,42.7506,42.6497,42.6641,105000.0
2015-02-04 10:10:00,59.2,59.22,59.03,59.04,116500.0,42.6713,42.6857,42.5488,42.556,116500.0
2015-02-04 10:15:00,59.05,59.21,59.04,59.19,82200.0,42.5632,42.6785,42.556,42.6641,82200.0
2015-02-04 10:20:00,59.19,59.19,58.85,58.92,180800.0,42.6641,42.6641,42.419,42.4695,180800.0
2015-02-04 10:25:00,58.93,58.97,58.78,58.8,132400.0,42.4767,42.5055,42.3686,42.383,132400.0
2015-02-04 10:30:00,58.79,59.0,58.78,58.86,101000.0,42.3758,42.5272,42.3686,42.4262,101000.0
2015-02-04 10:35:00,58.86,58.86,58.78,58.84,92700.0,42.4262,42.4262,42.3686,42.4118,92700.0
2015-02-04 10:40:00,58.84,58.95,58.83,58.86,144800.0,42.4118,42.4911,42.4046,42.4262,144800.0
2015-02-04 10:45:00,58.87,58.87,58.76,58.86,100000.0,42.4335,42.4335,42.3542,42.4262,100000.0
2015-02-04 10:50:00,58.87,59.1,58.87,59.1,141500.0,42.4335,42.5992,42.4335,42.5992,141500.0
2015-02-04 10:55:00,59.11,59.25,59.11,59.19,84800.0,42.6064,42.7074,42.6064,42.6641,84800.0
2015-02-04 11:00:00,59.18,59.28,59.14,59.28,79000.0,42.6569,42.729,42.6281,42.729,79000.0
2015-02-04 11:05:00,59.28,59.39,59.27,59.38,88500.0,42.729,42.8083,42.7218,42.8011,88500.0
2015-02-04 11:10:00,59.39,59.41,59.28,59.35,65400.0,42.8083,42.8227,42.729,42.7794,65400.0
2015-02-04 11:15:00,59.34,59.41,59.32,59.4,63200.0,42.7722,42.8227,42.7578,42.8155,63200.0
2015-02-04 11:20:00,59.39,59.49,59.39,59.49,55200.0,42.8083,42.8804,42.8083,42.8804,55200.0
2015-02-04 11:25:00,59.5,59.52,59.47,59.51,67100.0,42.8876,42.902,42.8659,42.8948,67100.0
2015-02-04 11:30:00,59.52,59.61,59.49,59.61,70800.0,42.902,42.9668,42.8804,42.9668,70800.0
2015-02-04 11:35:00,59.62,59.72,59.62,59.64,63600.0,42.9741,43.0461,42.9741,42.9885,63600.0
2015-02-04 11:40:00,59.64,59.65,59.55,59.57,39900.0,42.9885,42.9957,42.9236,42.938,39900.0
2015-02-04 11:45:00,59.58,59.6,59.49,59.5,61900.0,42.9452,42.9596,42.8804,42.8876,61900.0
2015-02-04 11:50:00,59.5,59.5,59.4,59.48,46200.0,42.8876,42.8876,42.8155,42.8731,46200.0
2015-02-04 11:55:00,59.48,59.62,59.47,59.61,45800.0,42.8731,42.9741,42.8659,42.9668,45800.0
2015-02-04 12:00:00,59.62,59.64,59.57,59.57,36300.0,42.9741,42.9885,42.938,42.938,36300.0
2015-02-04 12:05:00,59.58,59.58,59.5,59.52,54000.0,42.9452,42.9452,42.8876,42.902,54000.0
2015-02-04 12:10:00,59.52,59.55,59.46,59.55,35300.0,42.902,42.9236,42.8587,42.9236,35300.0
2015-02-04 12:15:00,59.55,59.64,59.55,59.63,29300.0,42.9236,42.9885,42.9236,42.9813,29300.0
2015-02-04 12:20:00,59.64,59.64,59.59,59.62,34800.0,42.9885,42.9885,42.9524,42.9741,34800.0
2015-02-04 12:25:00,59.61,59.62,59.52,59.53,37500.0,42.9668,42.9741,42.902,42.9092,37500.0
2015-02-04 12:30:00,59.52,59.54,59.45,59.52,33200.0,42.902,42.9164,42.8515,42.902,33200.0
2015-02-04 12:35:00,59.53,59.53,59.34,59.34,156800.0,42.9092,42.9092,42.7722,42.7722,156800.0
2015-02-04 12:40:00,59.34,59.41,59.3,59.33,27600.0,42.7722,42.8227,42.7434,42.765,27600.0
2015-02-04 12:45:00,59.32,59.34,59.26,59.32,32200.0,42.7578,42.7722,42.7146,42.7578,32200.0
2015-02-04 12:50:00,59.33,59.36,59.3,59.31,34300.0,42.765,42.7866,42.7434,42.7506,34300.0
2015-02-04 12:55:00,59.32,59.4,59.32,59.39,24000.0,42.7578,42.8155,42.7578,42.8083,24000.0
2015-02-04 13:00:00,59.4,59.41,59.31,59.31,32800.0,42.8155,42.8227,42.7506,42.7506,32800.0
2015-02-04 13:05:00,59.31,59.36,59.3,59.36,30400.0,42.7506,42.7866,42.7434,42.7866,30400.0
2015-02-04 13:10:00,59.35,59.41,59.35,59.39,34500.0,42.7794,42.8227,42.7794,42.8083,34500.0
2015-02-04 13:15:00,59.39,59.43,59.38,59.39,25600.0,42.8083,42.8371,42.8011,42.8083,25600.0
2015-02-04 13:20:00,59.39,59.39,59.34,59.38,39100.0,42.8083,42.8083,42.7722,42.8011,39100.0
2015-02-04 13:25:00,59.38,59.5,59.38,59.48,38500.0,42.8011,42.8876,42.8011,42.8731,38500.0
2015-02-04 13:30:00,59.49,59.53,59.46,59.53,32400.0,42.8804,42.9092,42.8587,42.9092,32400.0
2015-02-04 13:35:00,59.53,59.54,59.49,59.5,38800.0,42.9092,42.9164,42.8804,42.8876,38800.0
2015-02-04 13:40:00,59.5,59.52,59.44,59.45,44100.0,42.8876,42.902,42.8443,42.8515,44100.0
2015-02-04 13:45:00,59.45,59.52,59.43,59.49,45900.0,42.8515,42.902,42.8371,42.8804,45900.0
2015-02-04 13:50:00,59.49,59.56,59.46,59.55,43200.0,42.8804,42.9308,42.8587,42.9236,43200.0
2015-02-04 13:55:00,59.55,59.56,59.44,59.54,50400.0,42.9236,42.9308,42.8443,42.9164,50400.0
2015-02-04 14:00:00,59.53,59.53,59.46,59.52,54800.0,42.9092,42.9092,42.8587,42.902,54800.0
2015-02-04 14:05:00,59.52,59.52,59.36,59.39,48800.0,42.902,42.902,42.7866,42.8083,48800.0
2015-02-04 14:10:00,59.39,59.42,59.33,59.34,51500.0,42.8083,42.8299,42.765,42.7722,51500.0
2015-02-04 14:15:00,59.35,59.46,59.33,59.35,48400.0,42.7794,42.8587,42.765,42.7794,48400.0
2015-02-04 14:20:00,59.35,59.45,59.35,59.38,35500.0,42.7794,42.8515,42.7794,42.8011,35500.0
2015-02-04 14:25:00,59.39,59.43,59.36,59.42,51500.0,42.8083,42.8371,42.7866,42.8299,51500.0
2015-02-04 14:30:00,59.42,59.44,59.27,59.29,65800.0,42.8299,42.8443,42.7218,42.7362,65800.0
2015-02-04 14:35:00,59.29,59.35,59.26,59.32,74400.0,42.7362,42.7794,42.7146,42.7578,74400.0
2015-02-04 14:40:00,59.32,59.33,59.29,59.32,39900.0,42.7578,42.765,42.7362,42.7578,39900.0
2015-02-04 14:45:00,59.32,59.33,59.29,59.29,53300.0,42.7578,42.765,42.7362,42.7362,53300.0
2015-02-04 14:50:00,59.3,59.3,59.25,59.27,50000.0,42.7434,42.7434,42.7074,42.7218,50000.0
2015-02-04 14:55:00,59.27,59.31,59.26,59.27,56000.0,42.7218,42.7506,42.7146,42.7218,56000.0
2015-02-04 15:00:00,59.27,59.31,59.25,59.31,52300.0,42.7218,42.7506,42.7074,42.7506,52300.0
2015-02-04 15:05:00,59.31,59.37,59.3,59.37,50300.0,42.7506,42.7939,42.7434,42.7939,50300.0
2015-02-04 15:10:00,59.36,59.38,59.33,59.37,67400.0,42.7866,42.8011,42.765,42.7939,67400.0
2015-02-04 15:15:00,59.36,59.47,59.36,59.46,58500.0,42.7866,42.8659,42.7866,42.8587,58500.0
2015-02-04 15:20:00,59.47,59.52,59.45,59.51,77900.0,42.8659,42.902,42.8515,42.8948,77900.0
2015-02-04 15:25:00,59.51,59.6,59.51,59.6,91400.0,42.8948,42.9596,42.8948,42.9596,91400.0
2015-02-04 15:30:00,59.6,59.61,59.54,59.58,129600.0,42.9596,42.9668,42.9164,42.9452,129600.0
2015-02-04 15:35:00,59.59,59.59,59.36,59.36,127200.0,42.9524,42.9524,42.7866,42.7866,127200.0
2015-02-04 15:40:00,59.35,59.39,59.2,59.2,147500.0,42.7794,42.8083,42.6713,42.6713,147500.0
2015-02-04 15:45:00,59.22,59.24,59.0,59.14,276200.0,42.6857,42.7002,42.5272,42.6281,276200.0
2015-02-04 15:50:00,59.13,59.15,59.03,59.11,218900.0,42.6209,42.6353,42.5488,42.6064,218900.0
2015-02-04 15:55:00,59.11,59.24,59.1,59.23,511800.0,42.6064,42.7002,42.5992,42.6929,511800.0
2015-02-05 09:30:00,59.41,59.63,59.28,59.54,144200.0,42.8227,42.9813,42.729,42.9164,144200.0
2015-02-05 09:35:00,59.54,59.59,59.31,59.31,74700.0,42.9164,42.9524,42.7506,42.7506,74700.0
2015-02-05 09:40:00,59.33,59.85,59.33,59.81,74200.0,42.765,43.1398,42.765,43.111,74200.0
2015-02-05 09:45:00,59.78,59.78,59.66,59.75,36100.0,43.0894,43.0894,43.0029,43.0678,36100.0
2015-02-05 09:50:00,59.76,59.83,59.7,59.7,62600.0,43.075,43.1254,43.0317,43.0317,62600.0
2015-02-05 09:55:00,59.71,59.85,59.65,59.81,69800.0,43.0389,43.1398,42.9957,43.111,69800.0
2015-02-05 10:00:00,59.81,59.92,59.78,59.82,64700.0,43.111,43.1903,43.0894,43.1182,64700.0
2015-02-05 10:05:00,59.83,59.87,59.8,59.8,31200.0,43.1254,43.1543,43.1038,43.1038,31200.0
2015-02-05 10:10:00,59.79,59.81,59.7,59.76,54100.0,43.0966,43.111,43.0317,43.075,54100.0
2015-02-05 10:15:00,59.76,59.82,59.73,59.76,37500.0,43.075,43.1182,43.0533,43.075,37500.0
2015-02-05 10:20:00,59.76,59.78,59.73,59.75,25500.0,43.075,43.0894,43.0533,43.0678,25500.0
2015-02-05 10:25:00,59.75,59.84,59.75,59.82,28800.0,43.0678,43.1326,43.0678,43.1182,28800.0
2015-02-05 10:30:00,59.81,59.87,59.75,59.79,42600.0,43.111,43.1543,43.0678,43.0966,42600.0
2015-02-05 10:35:00,59.79,59.94,59.76,59.94,32300.0,43.0966,43.2047,43.075,43.2047,32300.0
2015-02-05 10:40:00,59.95,59.99,59.95,59.98,37600.0,43.2119,43.2408,43.2119,43.2335,37600.0
2015-02-05 10:45:00,59.99,60.05,59.91,59.93,83200.0,43.2408,43.284,43.1831,43.1975,83200.0
2015-02-05 10:50:00,59.92,59.99,59.92,59.99,20900.0,43.1903,43.2408,43.1903,43.2408,20900.0
2015-02-05 10:55:00,59.99,60.03,59.95,59.95,23800.0,43.2408,43.2696,43.2119,43.2119,23800.0
2015-02-05 11:00:00,59.94,59.98,59.92,59.98,18400.0,43.2047,43.2335,43.1903,43.2335,18400.0
2015-02-05 11:05:00,59.98,60.0,59.88,59.9,32800.0,43.2335,43.248,43.1615,43.1759,32800.0
2015-02-05 11:10:00,59.91,59.99,59.91,59.96,23200.0,43.1831,43.2408,43.1831,43.2191,23200.0
2015-02-05 11:15:00,59.96,59.98,59.87,59.91,20300.0,43.2191,43.2335,43.1543,43.1831,20300.0
2015-02-05 11:20:00,59.92,59.99,59.91,59.96,17400.0,43.1903,43.2408,43.1831,43.2191,17400.0
2015-02-05 11:25:00,59.97,60.04,59.97,60.03,39300.0,43.2263,43.2768,43.2263,43.2696,39300.0
2015-02-05 11:30:00,60.04,60.06,59.99,59.99,26200.0,43.2768,43.2912,43.2408,43.2408,26200.0
2015-02-05 11:35:00,59.98,60.05,59.96,60.05,61800.0,43.2335,43.284,43.2191,43.284,61800.0
2015-02-05 11:40:00,60.04,60.05,60.01,60.02,22900.0,43.2768,43.284,43.2552,43.2624,22900.0
2015-02-05 11:45:00,60.02,60.08,60.01,60.07,30400.0,43.2624,43.3056,43.2552,43.2984,30400.0
2015-02-05 11:50:00,60.07,60.08,60.02,60.04,15400.0,43.2984,43.3056,43.2624,43.2768,15400.0
2015-02-05 11:55:00,60.03,60.07,60.01,60.05,15400.0,43.2696,43.2984,43.2552,43.284,15400.0
2015-02-05 12:00:00,60.06,60.06,59.98,59.99,29300.0,43.2912,43.2912,43.2335,43.2408,29300.0
2015-02-05 12:05:00,59.99,59.99,59.86,59.92,61300.0,43.2408,43.2408,43.147,43.1903,61300.0
2015-02-05 12:10:00,59.93,59.95,59.91,59.92,17600.0,43.1975,43.2119,43.1831,43.1903,17600.0
2015-02-05 12:15:00,59.91,59.95,59.87,59.89,17500.0,43.1831,43.2119,43.1543,43.1687,17500.0
2015-02-05 12:20:00,59.9,59.92,59.85,59.85,14700.0,43.1759,43.1903,43.1398,43.1398,14700.0
2015-02-05 12:25:00,59.84,59.87,59.81,59.84,14800.0,43.1326,43.1543,43.111,43.1326,14800.0
2015-02-05 12:30:00,59.85,59.92,59.85,59.91,15700.0,43.1398,43.1903,43.1398,43.1831,15700.0
2015-02-05 12:35:00,59.89,59.95,59.87,59.94,15400.0,43.1687,43.2119,43.1543,43.2047,15400.0
2015-02-05 12:40:00,59.95,59.96,59.9,59.92,18100.0,43.2119,43.2191,43.1759,43.1903,18100.0
2015-02-05 12:45:00,59.93,59.98,59.88,59.88,23800.0,43.1975,43.2335,43.1615,43.1615,23800.0
2015-02-05 12:50:00,59.88,59.89,59.8,59.8,33200.0,43.1615,43.1687,43.1038,43.1038,33200.0
2015-02-05 12:55:00,59.8,59.8,59.75,59.8,21900.0,43.1038,43.1038,43.0678,43.1038,21900.0
2015-02-05 13:00:00,59.8,59.87,59.77,59.87,29400.0,43.1038,43.1543,43.0822,43.1543,29400.0
2015-02-05 13:05:00,59.87,59.89,59.83,59.85,12200.0,43.1543,43.1687,43.1254,43.1398,12200.0
2015-02-05 13:10:00,59.85,59.9,59.83,59.87,19300.0,43.1398,43.1759,43.1254,43.1543,19300.0
2015-02-05 13:15:00,59.87,59.94,59.87,59.92,35700.0,43.1543,43.2047,43.1543,43.1903,35700.0
2015-02-05 13:20:00,59.92,60.0,59.92,59.96,48000.0,43.1903,43.248,43.1903,43.2191,48000.0
2015-02-05 13:25:00,59.96,59.97,59.92,59.94,38900.0,43.2191,43.2263,43.1903,43.2047,38900.0
2015-02-05 13:30:00,59.94,59.98,59.89,59.98,21900.0,43.2047,43.2335,43.1687,43.2335,21900.0
2015-02-05 13:35:00,59.98,60.0,59.96,59.99,17800.0,43.2335,43.248,43.2191,43.2408,17800.0
2015-02-05 13:40:00,59.99,60.01,59.98,60.01,33200.0,43.2408,43.2552,43.2335,43.2552,33200.0
2015-02-05 13:45:00,60.01,60.01,59.95,59.98,17400.0,43.2552,43.2552,43.2119,43.2335,17400.0
2015-02-05 13:50:00,59.97,59.98,59.94,59.95,28900.0,43.2263,43.2335,43.2047,43.2119,28900.0
2015-02-05 13:55:00,59.95,60.0,59.93,60.0,46300.0,43.2119,43.248,43.1975,43.248,46300.0
2015-02-05 14:00:00,60.0,60.05,60.0,60.04,43800.0,43.248,43.284,43.248,43.2768,43800.0
2015-02-05 14:05:00,60.03,60.05,60.02,60.04,29300.0,43.2696,43.284,43.2624,43.2768,29300.0
2015-02-05 14:10:00,60.05,60.13,60.04,60.12,54800.0,43.284,43.3417,43.2768,43.3345,54800.0
2015-02-05 14:15:00,60.12,60.17,60.11,60.15,31800.0,43.3345,43.3705,43.3272,43.3561,31800.0
2015-02-05 14:20:00,60.17,60.18,60.15,60.15,23800.0,43.3705,43.3777,43.3561,43.3561,23800.0
2015-02-05 14:25:00,60.16,60.17,60.12,60.14,21600.0,43.3633,43.3705,43.3345,43.3489,21600.0
2015-02-05 14:30:00,60.15,60.16,60.11,60.12,27400.0,43.3561,43.3633,43.3272,43.3345,27400.0
2015-02-05 14:35:00,60.13,60.15,60.11,60.14,25500.0,43.3417,43.3561,43.3272,43.3489,25500.0
2015-02-05 14:40:00,60.13,60.15,60.1,60.12,17700.0,43.3417,43.3561,43.32,43.3345,17700.0
2015-02-05 14:45:00,60.11,60.15,60.09,60.11,20700.0,43.3272,43.3561,43.3128,43.3272,20700.0
2015-02-05 14:50:00,60.11,60.12,60.08,60.09,17600.0,43.3272,43.3345,43.3056,43.3128,17600.0
2015-02-05 14:55:00,60.09,60.12,60.04,60.12,20300.0,43.3128,43.3345,43.2768,43.3345,20300.0
2015-02-05 15:00:00,60.12,60.15,60.1,60.13,21700.0,43.3345,43.3561,43.32,43.3417,21700.0
2015-02-05 15:05:00,60.13,60.18,60.12,60.16,23600.0,43.3417,43.3777,43.3345,43.3633,23600.0
2015-02-05 15:10:00,60.15,60.16,60.1,60.14,43700.0,43.3561,43.3633,43.32,43.3489,43700.0
2015-02-05 15:15:00,60.14,60.19,60.12,60.16,35000.0,43.3489,43.3849,43.3345,43.3633,35000.0
2015-02-05 15:20:00,60.16,60.19,60.13,60.16,40200.0,43.3633,43.3849,43.3417,43.3633,40200.0
2015-02-05 15:25:00,60.15,60.23,60.15,60.21,73200.0,43.3561,43.4137,43.3561,43.3993,73200.0
2015-02-05 15:30:00,60.2,60.22,60.17,60.2,54500.0,43.3921,43.4065,43.3705,43.3921,54500.0
2015-02-05 15:35:00,60.19,60.25,60.19,60.25,43200.0,43.3849,43.4282,43.3849,43.4282,43200.0
2015-02-05 15:40:00,60.25,60.33,60.23,60.28,93600.0,43.4282,43.4858,43.4137,43.4498,93600.0
2015-02-05 15:45:00,60.27,60.28,60.16,60.16,97500.0,43.4426,43.4498,43.3633,43.3633,97500.0
2015-02-05 15:50:00,60.16,60.24,60.16,60.24,107700.0,43.3633,43.421,43.3633,43.421,107700.0
2015-02-05 15:55:00,60.23,60.26,60.2,60.22,260700.0,43.4137,43.4354,43.3921,43.4065,260700.0
2015-02-06 09:30:00,59.98,59.98,59.69,59.74,164900.0,43.2335,43.2335,43.0245,43.0606,164900.0
2015-02-06 09:35:00,59.73,59.78,59.55,59.69,63000.0,43.0533,43.0894,42.9236,43.0245,63000.0
2015-02-06 09:40:00,59.67,59.76,59.54,59.55,57400.0,43.0101,43.075,42.9164,42.9236,57400.0
2015-02-06 09:45:00,59.54,59.63,59.54,59.63,52400.0,42.9164,42.9813,42.9164,42.9813,52400.0
2015-02-06 09:50:00,59.62,59.73,59.61,59.61,233200.0,42.9741,43.0533,42.9668,42.9668,233200.0
2015-02-06 09:55:00,59.61,59.66,59.54,59.63,28800.0,42.9668,43.0029,42.9164,42.9813,28800.0
2015-02-06 10:00:00,59.63,59.86,59.63,59.82,101300.0,42.9813,43.147,42.9813,43.1182,101300.0
2015-02-06 10:05:00,59.82,59.89,59.82,59.87,30400.0,43.1182,43.1687,43.1182,43.1543,30400.0
2015-02-06 10:10:00,59.87,59.93,59.83,59.83,55100.0,43.1543,43.1975,43.1254,43.1254,55100.0
2015-02-06 10:15:00,59.85,59.87,59.81,59.83,38000.0,43.1398,43.1543,43.111,43.1254,38000.0
2015-02-06 10:20:00,59.82,59.98,59.82,59.98,21200.0,43.1182,43.2335,43.1182,43.2335,21200.0
2015-02-06 10:25:00,59.98,60.02,59.96,59.98,24700.0,43.2335,43.2624,43.2191,43.2335,24700.0
2015-02-06 10:30:00,59.98,60.01,59.96,60.0,31300.0,43.2335,43.2552,43.2191,43.248,31300.0
2015-02-06 10:35:00,60.0,60.09,59.99,60.08,45000.0,43.248,43.3128,43.2408,43.3056,45000.0
2015-02-06 10:40:00,60.08,60.27,60.08,60.26,45500.0,43.3056,43.4426,43.3056,43.4354,45500.0
2015-02-06 10:45:00,60.26,60.28,60.21,60.27,36700.0,43.4354,43.4498,43.3993,43.4426,36700.0
2015-02-06 10:50:00,60.28,60.28,60.17,60.19,25500.0,43.4498,43.4498,43.3705,43.3849,25500.0
2015-02-06 10:55:00,60.2,60.23,60.08,60.08,26800.0,43.3921,43.4137,43.3056,43.3056,26800.0
2015-02-06 11:00:00,60.09,60.11,60.04,60.08,30600.0,43.3128,43.3272,43.2768,43.3056,30600.0
2015-02-06 11:05:00,60.08,60.1,60.0,60.02,32400.0,43.3056,43.32,43.248,43.2624,32400.0
2015-02-06 11:10:00,60.02,60.09,60.0,60.08,23400.0,43.2624,43.3128,43.248,43.3056,23400.0
2015-02-06 11:15:00,60.08,60.08,60.01,60.02,12700.0,43.3056,43.3056,43.2552,43.2624,12700.0
2015-02-06 11:20:00,60.01,60.17,60.01,60.17,29800.0,43.2552,43.3705,43.2552,43.3705,29800.0
2015-02-06 11:25:00,60.17,60.2,60.12,60.15,33000.0,43.3705,43.3921,43.3345,43.3561,33000.0
2015-02-06 11:30:00,60.14,60.14,60.03,60.04,18500.0,43.3489,43.3489,43.2696,43.2768,18500.0
2015-02-06 11:35:00,60.04,60.08,59.96,60.04,21400.0,43.2768,43.3056,43.2191,43.2768,21400.0
2015-02-06 11:40:00,60.05,60.13,60.03,60.11,21100.0,43.284,43.3417,43.2696,43.3272,21100.0
2015-02-06 11:45:00,60.12,60.15,60.07,60.15,22600.0,43.3345,43.3561,43.2984,43.3561,22600.0
2015-02-06 11:50:00,60.15,60.19,60.13,60.15,15200.0,43.3561,43.3849,43.3417,43.3561,15200.0
2015-02-06 11:55:00,60.15,60.15,60.1,60.11,19600.0,43.3561,43.3561,43.32,43.3272,19600.0
2015-02-06 12:00:00,60.11,60.14,60.09,60.13,27700.0,43.3272,43.3489,43.3128,43.3417,27700.0
2015-02-06 12:05:00,60.14,60.21,60.13,60.19,22300.0,43.3489,43.3993,43.3417,43.3849,22300.0
2015-02-06 12:10:00,60.2,60.22,60.16,60.17,16700.0,43.3921,43.4065,43.3633,43.3705,16700.0
2015-02-06 12:15:00,60.17,60.2,60.16,60.17,38600.0,43.3705,43.3921,43.3633,43.3705,38600.0
2015-02-06 12:20:00,60.17,60.2,60.16,60.2,44100.0,43.3705,43.3921,43.3633,43.3921,44100.0
2015-02-06 12:25:00,60.2,60.22,60.17,60.2,37100.0,43.3921,43.4065,43.3705,43.3921,37100.0
2015-02-06 12:30:00,60.19,60.21,60.16,60.17,40800.0,43.3849,43.3993,43.3633,43.3705,40800.0
2015-02-06 12:35:00,60.17,60.2,60.09,60.12,60000.0,43.3705,43.3921,43.3128,43.3345,60000.0
2015-02-06 12:40:00,60.12,60.14,60.0,60.01,68100.0,43.3345,43.3489,43.248,43.2552,68100.0
2015-02-06 12:45:00,60.01,60.06,59.95,60.06,76200.0,43.2552,43.2912,43.2119,43.2912,76200.0
2015-02-06 12:50:00,60.07,60.13,60.05,60.13,34800.0,43.2984,43.3417,43.284,43.3417,34800.0
2015-02-06 12:55:00,60.13,60.23,60.13,60.18,43900.0,43.3417,43.4137,43.3417,43.3777,43900.0
2015-02-06 13:00:00,60.18,60.21,60.15,60.19,35300.0,43.3777,43.3993,43.3561,43.3849,35300.0
2015-02-06 13:05:00,60.19,60.2,60.09,60.16,38400.0,43.3849,43.3921,43.3128,43.3633,38400.0
2015-02-06 13:10:00,60.15,60.19,60.14,60.17,32000.0,43.3561,43.3849,43.3489,43.3705,32000.0
2015-02-06 13:15:00,60.16,60.23,60.13,60.16,41000.0,43.3633,43.4137,43.3417,43.3633,41000.0
2015-02-06 13:20:00,60.17,60.2,60.14,60.16,34700.0,43.3705,43.3921,43.3489,43.3633,34700.0
2015-02-06 13:25:00,60.16,60.16,59.99,60.06,27000.0,43.3633,43.3633,43.2408,43.2912,27000.0
2015-02-06 13:30:00,60.06,60.06,59.97,60.05,21600.0,43.2912,43.2912,43.2263,43.284,21600.0
2015-02-06 13:35:00,60.06,60.06,59.94,60.02,26400.0,43.2912,43.2912,43.2047,43.2624,26400.0
2015-02-06 13:40:00,60.02,60.12,59.99,60.12,20700.0,43.2624,43.3345,43.2408,43.3345,20700.0
2015-02-06 13:45:00,60.11,60.17,60.1,60.15,32200.0,43.3272,43.3705,43.32,43.3561,32200.0
2015-02-06 13:50:00,60.14,60.22,60.14,60.15,24300.0,43.3489,43.4065,43.3489,43.3561,24300.0
2015-02-06 13:55:00,60.16,60.17,60.09,60.13,16200.0,43.3633,43.3705,43.3128,43.3417,16200.0
2015-02-06 14:00:00,60.12,60.12,59.98,60.04,32800.0,43.3345,43.3345,43.2335,43.2768,32800.0
2015-02-06 14:05:00,60.06,60.08,59.97,59.98,17600.0,43.2912,43.3056,43.2263,43.2335,17600.0
2015-02-06 14:10:00,59.97,60.05,59.96,59.97,18400.0,43.2263,43.284,43.2191,43.2263,18400.0
2015-02-06 14:15:00,59.98,60.05,59.94,60.02,13000.0,43.2335,43.284,43.2047,43.2624,13000.0
2015-02-06 14:20:00,60.02,60.05,60.01,60.05,31200.0,43.2624,43.284,43.2552,43.284,31200.0
2015-02-06 14:25:00,60.05,60.05,59.95,59.98,28000.0,43.284,43.284,43.2119,43.2335,28000.0
2015-02-06 14:30:00,59.99,60.01,59.93,59.96,21600.0,43.2408,43.2552,43.1975,43.2191,21600.0
2015-02-06 14:35:00,59.97,60.06,59.97,60.03,20600.0,43.2263,43.2912,43.2263,43.2696,20600.0
2015-02-06 14:40:00,60.04,60.06,60.03,60.03,26800.0,43.2768,43.2912,43.2696,43.2696,26800.0
2015-02-06 14:45:00,60.03,60.04,59.91,59.97,33600.0,43.2696,43.2768,43.1831,43.2263,33600.0
2015-02-06 14:50:00,59.96,59.96,59.89,59.92,25600.0,43.2191,43.2191,43.1687,43.1903,25600.0
2015-02-06 14:55:00,59.92,59.93,59.84,59.84,32900.0,43.1903,43.1975,43.1326,43.1326,32900.0
2015-02-06 15:00:00,59.83,59.85,59.66,59.7,58900.0,43.1254,43.1398,43.0029,43.0317,58900.0
2015-02-06 15:05:00,59.69,59.82,59.68,59.78,23600.0,43.0245,43.1182,43.0173,43.0894,23600.0
2015-02-06 15:10:00,59.78,59.78,59.66,59.66,58500.0,43.0894,43.0894,43.0029,43.0029,58500.0
2015-02-06 15:15:00,59.66,59.71,59.51,59.53,92100.0,43.0029,43.0389,42.8948,42.9092,92100.0
2015-02-06 15:20:00,59.52,59.7,59.49,59.66,41000.0,42.902,43.0317,42.8804,43.0029,41000.0
2015-02-06 15:25:00,59.68,59.7,59.53,59.54,47200.0,43.0173,43.0317,42.9092,42.9164,47200.0
2015-02-06 15:30:00,59.54,59.6,59.46,59.56,52100.0,42.9164,42.9596,42.8587,42.9308,52100.0
2015-02-06 15:35:00,59.55,59.56,59.45,59.51,84700.0,42.9236,42.9308,42.8515,42.8948,84700.0
2015-02-06 15:40:00,59.51,59.53,59.44,59.48,84000.0,42.8948,42.9092,42.8443,42.8731,84000.0
2015-02-06 15:45:00,59.49,59.54,59.45,59.54,113500.0,42.8804,42.9164,42.8515,42.9164,113500.0
2015-02-06 15:50:00,59.54,59.66,59.54,59.66,153000.0,42.9164,43.0029,42.9164,43.0029,153000.0
2015-02-06 15:55:00,59.66,59.66,59.57,59.66,211700.0,43.0029,43.0029,42.938,43.0029,211700.0
2015-02-09 09:30:00,59.32,59.68,59.26,59.55,122300.0,42.7578,43.0173,42.7146,42.9236,122300.0
2015-02-09 09:35:00,59.52,59.58,59.36,59.58,49400.0,42.902,42.9452,42.7866,42.9452,49400.0
2015-02-09 09:40:00,59.58,59.59,59.43,59.48,30200.0,42.9452,42.9524,42.8371,42.8731,30200.0
2015-02-09 09:45:00,59.49,59.53,59.45,59.51,27700.0,42.8804,42.9092,42.8515,42.8948,27700.0
2015-02-09 09:50:00,59.53,59.66,59.53,59.6,21900.0,42.9092,43.0029,42.9092,42.9596,21900.0
2015-02-09 09:55:00,59.6,59.75,59.6,59.66,26100.0,42.9596,43.0678,42.9596,43.0029,26100.0
2015-02-09 10:00:00,59.7,59.73,59.61,59.65,32600.0,43.0317,43.0533,42.9668,42.9957,32600.0
2015-02-09 10:05:00,59.65,59.69,59.59,59.62,23900.0,42.9957,43.0245,42.9524,42.9741,23900.0
2015-02-09 10:10:00,59.62,59.63,59.54,59.55,23700.0,42.9741,42.9813,42.9164,42.9236,23700.0
2015-02-09 10:15:00,59.56,59.58,59.42,59.42,28100.0,42.9308,42.9452,42.8299,42.8299,28100.0
2015-02-09 10:20:00,59.43,59.44,59.25,59.26,39000.0,42.8371,42.8443,42.7074,42.7146,39000.0
2015-02-09 10:25:00,59.28,59.29,59.2,59.24,26900.0,42.729,42.7362,42.6713,42.7002,26900.0
2015-02-09 10:30:00,59.23,59.23,59.15,59.22,25100.0,42.6929,42.6929,42.6353,42.6857,25100.0
2015-02-09 10:35:00,59.23,59.3,59.22,59.29,24200.0,42.6929,42.7434,42.6857,42.7362,24200.0
2015-02-09 10:40:00,59.28,59.28,59.17,59.17,48200.0,42.729,42.729,42.6497,42.6497,48200.0
2015-02-09 10:45:00,59.17,59.19,59.1,59.15,23500.0,42.6497,42.6641,42.5992,42.6353,23500.0
2015-02-09 10:50:00,59.14,59.15,59.09,59.1,21800.0,42.6281,42.6353,42.592,42.5992,21800.0
2015-02-09 10:55:00,59.1,59.1,59.0,59.06,46000.0,42.5992,42.5992,42.5272,42.5704,46000.0
2015-02-09 11:00:00,59.06,59.19,59.05,59.18,37300.0,42.5704,42.6641,42.5632,42.6569,37300.0
2015-02-09 11:05:00,59.18,59.23,59.12,59.23,40500.0,42.6569,42.6929,42.6137,42.6929,40500.0
2015-02-09 11:10:00,59.22,59.26,59.11,59.12,28800.0,42.6857,42.7146,42.6064,42.6137,28800.0
2015-02-09 11:15:00,59.11,59.15,59.1,59.13,35400.0,42.6064,42.6353,42.5992,42.6209,35400.0
2015-02-09 11:20:00,59.13,59.15,59.1,59.1,35300.0,42.6209,42.6353,42.5992,42.5992,35300.0
2015-02-09 11:25:00,59.09,59.15,59.08,59.13,47900.0,42.592,42.6353,42.5848,42.6209,47900.0
2015-02-09 11:30:00,59.13,59.15,59.04,59.05,27700.0,42.6209,42.6353,42.556,42.5632,27700.0
2015-02-09 11:35:00,59.05,59.1,59.04,59.08,21600.0,42.5632,42.5992,42.556,42.5848,21600.0
2015-02-09 11:40:00,59.08,59.14,59.07,59.13,25000.0,42.5848,42.6281,42.5776,42.6209,25000.0
2015-02-09 11:45:00,59.13,59.13,59.1,59.1,41300.0,42.6209,42.6209,42.5992,42.5992,41300.0
2015-02-09 11:50:00,59.1,59.16,59.08,59.12,26300.0,42.5992,42.6425,42.5848,42.6137,26300.0
2015-02-09 11:55:00,59.11,59.2,59.11,59.15,18200.0,42.6064,42.6713,42.6064,42.6353,18200.0
2015-02-09 12:00:00,59.17,59.21,59.15,59.17,16900.0,42.6497,42.6785,42.6353,42.6497,16900.0
2015-02-09 12:05:00,59.17,59.25,59.15,59.25,15000.0,42.6497,42.7074,42.6353,42.7074,15000.0
2015-02-09 12:10:00,59.27,59.29,59.25,59.25,18200.0,42.7218,42.7362,42.7074,42.7074,18200.0
2015-02-09 12:15:00,59.24,59.29,59.17,59.21,20200.0,42.7002,42.7362,42.6497,42.6785,20200.0
2015-02-09 12:20:00,59.21,59.25,59.19,59.22,13400.0,42.6785,42.7074,42.6641,42.6857,13400.0
2015-02-09 12:25:00,59.22,59.27,59.21,59.27,11600.0,42.6857,42.7218,42.6785,42.7218,11600.0
2015-02-09 12:30:00,59.28,59.32,59.26,59.28,10700.0,42.729,42.7578,42.7146,42.729,10700.0
2015-02-09 12:35:00,59.27,59.28,59.19,59.21,21000.0,42.7218,42.729,42.6641,42.6785,21000.0
2015-02-09 12:40:00,59.21,59.21,59.12,59.14,21000.0,42.6785,42.6785,42.6137,42.6281,21000.0
2015-02-09 12:45:00,59.13,59.16,59.07,59.12,21900.0,42.6209,42.6425,42.5776,42.6137,21900.0
2015-02-09 12:50:00,59.13,59.14,59.08,59.1,19200.0,42.6209,42.6281,42.5848,42.5992,19200.0
2015-02-09 12:55:00,59.1,59.13,59.08,59.1,23700.0,42.5992,42.6209,42.5848,42.5992,23700.0
2015-02-09 13:00:00,59.1,59.14,59.08,59.11,26100.0,42.5992,42.6281,42.5848,42.6064,26100.0
2015-02-09 13:05:00,59.11,59.14,59.1,59.12,15000.0,42.6064,42.6281,42.5992,42.6137,15000.0
2015-02-09 13:10:00,59.13,59.17,59.1,59.1,15000.0,42.6209,42.6497,42.5992,42.5992,15000.0
2015-02-09 13:15:00,59.09,59.13,59.08,59.08,19600.0,42.592,42.6209,42.5848,42.5848,19600.0
2015-02-09 13:20:00,59.08,59.1,59.06,59.09,24300.0,42.5848,42.5992,42.5704,42.592,24300.0
2015-02-09 13:25:00,59.09,59.09,59.04,59.04,12400.0,42.592,42.592,42.556,42.556,12400.0
2015-02-09 13:30:00,59.03,59.04,58.95,58.96,48300.0,42.5488,42.556,42.4911,42.4983,48300.0
2015-02-09 13:35:00,58.96,59.02,58.95,59.01,20300.0,42.4983,42.5416,42.4911,42.5344,20300.0
2015-02-09 13:40:00,59.0,59.03,58.94,58.94,19700.0,42.5272,42.5488,42.4839,42.4839,19700.0
2015-02-09 13:45:00,58.93,58.94,58.89,58.92,23400.0,42.4767,42.4839,42.4479,42.4695,23400.0
2015-02-09 13:50:00,58.93,58.95,58.81,58.84,78200.0,42.4767,42.4911,42.3902,42.4118,78200.0
2015-02-09 13:55:00,58.85,58.85,58.79,58.82,34500.0,42.419,42.419,42.3758,42.3974,34500.0
2015-02-09 14:00:00,58.82,58.87,58.8,58.85,33800.0,42.3974,42.4335,42.383,42.419,33800.0
2015-02-09 14:05:00,58.86,58.92,58.8,58.84,40700.0,42.4262,42.4695,42.383,42.4118,40700.0
2015-02-09 14:10:00,58.84,58.89,58.75,58.77,44500.0,42.4118,42.4479,42.347,42.3614,44500.0
2015-02-09 14:15:00,58.77,58.8,58.72,58.74,30300.0,42.3614,42.383,42.3253,42.3398,30300.0
2015-02-09 14:20:00,58.75,58.88,58.73,58.88,37700.0,42.347,42.4407,42.3325,42.4407,37700.0
2015-02-09 14:25:00,58.89,58.91,58.83,58.83,24400.0,42.4479,42.4623,42.4046,42.4046,24400.0
2015-02-09 14:30:00,58.84,58.84,58.74,58.81,29000.0,42.4118,42.4118,42.3398,42.3902,29000.0
2015-02-09 14:35:00,58.81,58.83,58.79,58.82,26600.0,42.3902,42.4046,42.3758,42.3974,26600.0
2015-02-09 14:40:00,58.82,58.86,58.82,58.84,28900.0,42.3974,42.4262,42.3974,42.4118,28900.0
2015-02-09 14:45:00,58.85,58.88,58.79,58.81,26200.0,42.419,42.4407,42.3758,42.3902,26200.0
2015-02-09 14:50:00,58.82,58.86,58.76,58.79,24500.0,42.3974,42.4262,42.3542,42.3758,24500.0
2015-02-09 14:55:00,58.79,58.85,58.74,58.76,39800.0,42.3758,42.419,42.3398,42.3542,39800.0
2015-02-09 15:00:00,58.76,58.76,58.69,58.72,51800.0,42.3542,42.3542,42.3037,42.3253,51800.0
2015-02-09 15:05:00,58.72,58.72,58.65,58.7,71000.0,42.3253,42.3253,42.2749,42.3109,71000.0
2015-02-09 15:10:00,58.7,58.76,58.68,58.72,28900.0,42.3109,42.3542,42.2965,42.3253,28900.0
2015-02-09 15:15:00,58.71,58.73,58.67,58.68,35500.0,42.3181,42.3325,42.2893,42.2965,35500.0
2015-02-09 15:20:00,58.68,58.8,58.65,58.79,44200.0,42.2965,42.383,42.2749,42.3758,44200.0
2015-02-09 15:25:00,58.79,58.84,58.79,58.84,33000.0,42.3758,42.4118,42.3758,42.4118,33000.0
2015-02-09 15:30:00,58.84,58.84,58.76,58.8,38100.0,42.4118,42.4118,42.3542,42.383,38100.0
2015-02-09 15:35:00,58.8,58.82,58.74,58.79,40500.0,42.383,42.3974,42.3398,42.3758,40500.0
2015-02-09 15:40:00,58.79,58.93,58.78,58.89,71900.0,42.3758,42.4767,42.3686,42.4479,71900.0
2015-02-09 15:45:00,58.9,58.95,58.83,58.91,106200.0,42.4551,42.4911,42.4046,42.4623,106200.0
2015-02-09 15:50:00,58.9,58.91,58.87,58.9,108800.0,42.4551,42.4623,42.4335,42.4551,108800.0
2015-02-09 15:55:00,58.89,58.91,58.84,58.85,187700.0,42.4479,42.4623,42.4118,42.419,187700.0
2015-02-10 09:30:00,59.17,59.47,59.17,59.35,137500.0,42.6497,42.8659,42.6497,42.7794,137500.0
2015-02-10 09:35:00,59.33,59.45,59.26,59.27,46300.0,42.765,42.8515,42.7146,42.7218,46300.0
2015-02-10 09:40:00,59.24,59.3,59.13,59.22,59600.0,42.7002,42.7434,42.6209,42.6857,59600.0
2015-02-10 09:45:00,59.21,59.38,59.15,59.34,142200.0,42.6785,42.8011,42.6353,42.7722,142200.0
2015-02-10 09:50:00,59.35,59.36,59.17,59.17,22700.0,42.7794,42.7866,42.6497,42.6497,22700.0
2015-02-10 09:55:00,59.18,59.36,59.18,59.36,26800.0,42.6569,42.7866,42.6569,42.7866,26800.0
2015-02-10 10:00:00,59.36,59.37,59.22,59.24,30500.0,42.7866,42.7939,42.6857,42.7002,30500.0
2015-02-10 10:05:00,59.25,59.39,59.25,59.33,64200.0,42.7074,42.8083,42.7074,42.765,64200.0
2015-02-10 10:10:00,59.34,59.37,59.25,59.26,39500.0,42.7722,42.7939,42.7074,42.7146,39500.0
2015-02-10 10:15:00,59.26,59.31,59.17,59.18,27300.0,42.7146,42.7506,42.6497,42.6569,27300.0
2015-02-10 10:20:00,59.18,59.25,59.17,59.25,23400.0,42.6569,42.7074,42.6497,42.7074,23400.0
2015-02-10 10:25:00,59.25,59.26,59.17,59.2,25300.0,42.7074,42.7146,42.6497,42.6713,25300.0
2015-02-10 10:30:00,59.21,59.25,59.17,59.18,61500.0,42.6785,42.7074,42.6497,42.6569,61500.0
2015-02-10 10:35:00,59.18,59.31,59.17,59.28,37000.0,42.6569,42.7506,42.6497,42.729,37000.0
2015-02-10 10:40:00,59.29,59.34,59.26,59.3,91700.0,42.7362,42.7722,42.7146,42.7434,91700.0
2015-02-10 10:45:00,59.29,59.36,59.15,59.18,52500.0,42.7362,42.7866,42.6353,42.6569,52500.0
2015-02-10 10:50:00,59.18,59.24,59.15,59.2,26700.0,42.6569,42.7002,42.6353,42.6713,26700.0
2015-02-10 10:55:00,59.21,59.31,59.21,59.3,35200.0,42.6785,42.7506,42.6785,42.7434,35200.0
2015-02-10 11:00:00,59.3,59.31,59.26,59.31,26300.0,42.7434,42.7506,42.7146,42.7506,26300.0
2015-02-10 11:05:00,59.32,59.36,59.28,59.35,34700.0,42.7578,42.7866,42.729,42.7794,34700.0
2015-02-10 11:10:00,59.35,59.4,59.34,59.37,40800.0,42.7794,42.8155,42.7722,42.7939,40800.0
2015-02-10 11:15:00,59.37,59.46,59.37,59.42,66600.0,42.7939,42.8587,42.7939,42.8299,66600.0
2015-02-10 11:20:00,59.43,59.47,59.4,59.43,51000.0,42.8371,42.8659,42.8155,42.8371,51000.0
2015-02-10 11:25:00,59.41,59.51,59.4,59.51,63200.0,42.8227,42.8948,42.8155,42.8948,63200.0
2015-02-10 11:30:00,59.51,59.55,59.46,59.55,36300.0,42.8948,42.9236,42.8587,42.9236,36300.0
2015-02-10 11:35:00,59.55,59.61,59.55,59.58,23500.0,42.9236,42.9668,42.9236,42.9452,23500.0
2015-02-10 11:40:00,59.58,59.6,59.55,59.56,33000.0,42.9452,42.9596,42.9236,42.9308,33000.0
2015-02-10 11:45:00,59.57,59.57,59.51,59.56,80200.0,42.938,42.938,42.8948,42.9308,80200.0
2015-02-10 11:50:00,59.57,59.58,59.51,59.58,43800.0,42.938,42.9452,42.8948,42.9452,43800.0
2015-02-10 11:55:00,59.58,59.66,59.58,59.66,48900.0,42.9452,43.0029,42.9452,43.0029,48900.0
2015-02-10 12:00:00,59.65,59.67,59.61,59.64,37200.0,42.9957,43.0101,42.9668,42.9885,37200.0
2015-02-10 12:05:00,59.64,59.7,59.61,59.69,44700.0,42.9885,43.0317,42.9668,43.0245,44700.0
2015-02-10 12:10:00,59.7,59.72,59.66,59.68,86300.0,43.0317,43.0461,43.0029,43.0173,86300.0
2015-02-10 12:15:00,59.67,59.7,59.61,59.69,35700.0,43.0101,43.0317,42.9668,43.0245,35700.0
2015-02-10 12:20:00,59.68,59.69,59.61,59.61,43700.0,43.0173,43.0245,42.9668,42.9668,43700.0
2015-02-10 12:25:00,59.62,59.63,59.55,59.55,36500.0,42.9741,42.9813,42.9236,42.9236,36500.0
2015-02-10 12:30:00,59.57,59.58,59.54,59.55,20200.0,42.938,42.9452,42.9164,42.9236,20200.0
2015-02-10 12:35:00,59.55,59.62,59.53,59.61,28600.0,42.9236,42.9741,42.9092,42.9668,28600.0
2015-02-10 12:40:00,59.61,59.64,59.58,59.64,27400.0,42.9668,42.9885,42.9452,42.9885,27400.0
2015-02-10 12:45:00,59.63,59.66,59.63,59.64,34400.0,42.9813,43.0029,42.9813,42.9885,34400.0
2015-02-10 12:50:00,59.64,59.72,59.63,59.71,36700.0,42.9885,43.0461,42.9813,43.0389,36700.0
2015-02-10 12:55:00,59.72,59.77,59.7,59.75,34000.0,43.0461,43.0822,43.0317,43.0678,34000.0
2015-02-10 13:00:00,59.75,59.76,59.72,59.72,32000.0,43.0678,43.075,43.0461,43.0461,32000.0
2015-02-10 13:05:00,59.73,59.75,59.72,59.74,19100.0,43.0533,43.0678,43.0461,43.0606,19100.0
2015-02-10 13:10:00,59.74,59.75,59.72,59.73,33500.0,43.0606,43.0678,43.0461,43.0533,33500.0
2015-02-10 13:15:00,59.74,59.75,59.72,59.72,39400.0,43.0606,43.0678,43.0461,43.0461,39400.0
2015-02-10 13:20:00,59.72,59.74,59.67,59.67,98800.0,43.0461,43.0606,43.0101,43.0101,98800.0
2015-02-10 13:25:00,59.66,59.76,59.66,59.74,57700.0,43.0029,43.075,43.0029,43.0606,57700.0
2015-02-10 13:30:00,59.73,59.75,59.71,59.73,30200.0,43.0533,43.0678,43.0389,43.0533,30200.0
2015-02-10 13:35:00,59.73,59.79,59.73,59.78,42800.0,43.0533,43.0966,43.0533,43.0894,42800.0
2015-02-10 13:40:00,59.79,59.81,59.75,59.75,72500.0,43.0966,43.111,43.0678,43.0678,72500.0
2015-02-10 13:45:00,59.76,59.76,59.7,59.71,47100.0,43.075,43.075,43.0317,43.0389,47100.0
2015-02-10 13:50:00,59.71,59.72,59.67,59.7,30200.0,43.0389,43.0461,43.0101,43.0317,30200.0
2015-02-10 13:55:00,59.7,59.74,59.69,59.72,64600.0,43.0317,43.0606,43.0245,43.0461,64600.0
2015-02-10 14:00:00,59.72,59.76,59.71,59.75,81100.0,43.0461,43.075,43.0389,43.0678,81100.0
2015-02-10 14:05:00,59.76,59.78,59.75,59.77,80400.0,43.075,43.0894,43.0678,43.0822,80400.0
2015-02-10 14:10:00,59.77,59.77,59.74,59.74,45200.0,43.0822,43.0822,43.0606,43.0606,45200.0
2015-02-10 14:15:00,59.74,59.74,59.65,59.68,46600.0,43.0606,43.0606,42.9957,43.0173,46600.0
2015-02-10 14:20:00,59.69,59.72,59.68,59.69,21300.0,43.0245,43.0461,43.0173,43.0245,21300.0
2015-02-10 14:25:00,59.7,59.74,59.69,59.73,56500.0,43.0317,43.0606,43.0245,43.0533,56500.0
2015-02-10 14:30:00,59.73,59.76,59.71,59.76,42300.0,43.0533,43.075,43.0389,43.075,42300.0
2015-02-10 14:35:00,59.75,59.8,59.75,59.78,54700.0,43.0678,43.1038,43.0678,43.0894,54700.0
2015-02-10 14:40:00,59.79,59.79,59.75,59.76,46200.0,43.0966,43.0966,43.0678,43.075,46200.0
2015-02-10 14:45:00,59.77,59.78,59.75,59.78,33900.0,43.0822,43.0894,43.0678,43.0894,33900.0
2015-02-10 14:50:00,59.78,59.8,59.77,59.8,39300.0,43.0894,43.1038,43.0822,43.1038,39300.0
2015-02-10 14:55:00,59.81,59.83,59.8,59.81,69200.0,43.111,43.1254,43.1038,43.111,69200.0
2015-02-10 15:00:00,59.82,59.85,59.8,59.83,60300.0,43.1182,43.1398,43.1038,43.1254,60300.0
2015-02-10 15:05:00,59.84,59.86,59.83,59.85,80300.0,43.1326,43.147,43.1254,43.1398,80300.0
2015-02-10 15:10:00,59.85,59.87,59.83,59.87,42300.0,43.1398,43.1543,43.1254,43.1543,42300.0
2015-02-10 15:15:00,59.87,59.87,59.81,59.82,44600.0,43.1543,43.1543,43.111,43.1182,44600.0
2015-02-10 15:20:00,59.82,59.85,59.82,59.85,43500.0,43.1182,43.1398,43.1182,43.1398,43500.0
2015-02-10 15:25:00,59.85,59.91,59.84,59.9,90300.0,43.1398,43.1831,43.1326,43.1759,90300.0
2015-02-10 15:30:00,59.89,59.9,59.84,59.86,87700.0,43.1687,43.1759,43.1326,43.147,87700.0
2015-02-10 15:35:00,59.85,59.88,59.84,59.86,77300.0,43.1398,43.1615,43.1326,43.147,77300.0
2015-02-10 15:40:00,59.85,59.88,59.84,59.88,121300.0,43.1398,43.1615,43.1326,43.1615,121300.0
2015-02-10 15:45:00,59.88,59.9,59.78,59.79,160100.0,43.1615,43.1759,43.0894,43.0966,160100.0
2015-02-10 15:50:00,59.79,59.82,59.76,59.8,176600.0,43.0966,43.1182,43.075,43.1038,176600.0
2015-02-10 15:55:00,59.8,59.84,59.79,59.82,269700.0,43.1038,43.1326,43.0966,43.1182,269700.0
2015-02-11 09:30:00,59.62,59.95,59.59,59.92,130000.0,42.9741,43.2119,42.9524,43.1903,130000.0
2015-02-11 09:35:00,59.93,59.95,59.66,59.7,36700.0,43.1975,43.2119,43.0029,43.0317,36700.0
2015-02-11 09:40:00,59.72,59.89,59.7,59.77,77100.0,43.0461,43.1687,43.0317,43.0822,77100.0
2015-02-11 09:45:00,59.78,59.8,59.73,59.78,28100.0,43.0894,43.1038,43.0533,43.0894,28100.0
2015-02-11 09:50:00,59.79,59.96,59.79,59.82,60400.0,43.0966,43.2191,43.0966,43.1182,60400.0
2015-02-11 09:55:00,59.83,59.85,59.76,59.78,41400.0,43.1254,43.1398,43.075,43.0894,41400.0
2015-02-11 10:00:00,59.78,59.79,59.72,59.74,18400.0,43.0894,43.0966,43.0461,43.0606,18400.0
2015-02-11 10:05:00,59.73,59.73,59.63,59.73,24800.0,43.0533,43.0533,42.9813,43.0533,24800.0
2015-02-11 10:10:00,59.73,59.78,59.64,59.65,20900.0,43.0533,43.0894,42.9885,42.9957,20900.0
2015-02-11 10:15:00,59.67,59.73,59.65,59.7,22800.0,43.0101,43.0533,42.9957,43.0317,22800.0
2015-02-11 10:20:00,59.7,59.85,59.69,59.85,35000.0,43.0317,43.1398,43.0245,43.1398,35000.0
2015-02-11 10:25:00,59.85,59.85,59.79,59.81,22800.0,43.1398,43.1398,43.0966,43.111,22800.0
2015-02-11 10:30:00,59.8,59.81,59.66,59.73,30900.0,43.1038,43.111,43.0029,43.0533,30900.0
2015-02-11 10:35:00,59.73,59.74,59.67,59.7,21800.0,43.0533,43.0606,43.0101,43.0317,21800.0
2015-02-11 10:40:00,59.71,59.81,59.71,59.81,16900.0,43.0389,43.111,43.0389,43.111,16900.0
2015-02-11 10:45:00,59.81,59.82,59.7,59.72,17800.0,43.111,43.1182,43.0317,43.0461,17800.0
2015-02-11 10:50:00,59.73,59.75,59.67,59.68,61400.0,43.0533,43.0678,43.0101,43.0173,61400.0
2015-02-11 10:55:00,59.68,59.69,59.58,59.62,28900.0,43.0173,43.0245,42.9452,42.9741,28900.0
2015-02-11 11:00:00,59.62,59.75,59.62,59.72,19800.0,42.9741,43.0678,42.9741,43.0461,19800.0
2015-02-11 11:05:00,59.72,59.74,59.69,59.72,31000.0,43.0461,43.0606,43.0245,43.0461,31000.0
2015-02-11 11:10:00,59.73,59.73,59.55,59.56,56200.0,43.0533,43.0533,42.9236,42.9308,56200.0
2015-02-11 11:15:00,59.55,59.58,59.48,59.51,67500.0,42.9236,42.9452,42.8731,42.8948,67500.0
2015-02-11 11:20:00,59.51,59.52,59.47,59.5,25700.0,42.8948,42.902,42.8659,42.8876,25700.0
2015-02-11 11:25:00,59.49,59.55,59.45,59.52,49700.0,42.8804,42.9236,42.8515,42.902,49700.0
2015-02-11 11:30:00,59.51,59.59,59.47,59.58,47000.0,42.8948,42.9524,42.8659,42.9452,47000.0
2015-02-11 11:35:00,59.58,59.64,59.56,59.64,18200.0,42.9452,42.9885,42.9308,42.9885,18200.0
2015-02-11 11:40:00,59.63,59.65,59.61,59.63,19900.0,42.9813,42.9957,42.9668,42.9813,19900.0
2015-02-11 11:45:00,59.63,59.65,59.6,59.65,34300.0,42.9813,42.9957,42.9596,42.9957,34300.0
2015-02-11 11:50:00,59.65,59.65,59.61,59.61,11800.0,42.9957,42.9957,42.9668,42.9668,11800.0
2015-02-11 11:55:00,59.61,59.62,59.57,59.58,13500.0,42.9668,42.9741,42.938,42.9452,13500.0
2015-02-11 12:00:00,59.57,59.58,59.48,59.48,17300.0,42.938,42.9452,42.8731,42.8731,17300.0
2015-02-11 12:05:00,59.49,59.5,59.4,59.42,20100.0,42.8804,42.8876,42.8155,42.8299,20100.0
2015-02-11 12:10:00,59.41,59.42,59.36,59.41,23400.0,42.8227,42.8299,42.7866,42.8227,23400.0
2015-02-11 12:15:00,59.41,59.42,59.36,59.36,40800.0,42.8227,42.8299,42.7866,42.7866,40800.0
2015-02-11 12:20:00,59.36,59.36,59.29,59.29,42100.0,42.7866,42.7866,42.7362,42.7362,42100.0
2015-02-11 12:25:00,59.29,59.32,59.27,59.28,41300.0,42.7362,42.7578,42.7218,42.729,41300.0
2015-02-11 12:30:00,59.29,59.36,59.28,59.35,19800.0,42.7362,42.7866,42.729,42.7794,19800.0
2015-02-11 12:35:00,59.36,59.41,59.34,59.35,14800.0,42.7866,42.8227,42.7722,42.7794,14800.0
2015-02-11 12:40:00,59.35,59.36,59.21,59.25,29900.0,42.7794,42.7866,42.6785,42.7074,29900.0
2015-02-11 12:45:00,59.26,59.29,59.2,59.21,14400.0,42.7146,42.7362,42.6713,42.6785,14400.0
2015-02-11 12:50:00,59.22,59.24,59.18,59.18,15100.0,42.6857,42.7002,42.6569,42.6569,15100.0
2015-02-11 12:55:00,59.16,59.18,59.12,59.13,27600.0,42.6425,42.6569,42.6137,42.6209,27600.0
2015-02-11 13:00:00,59.14,59.18,59.1,59.11,18100.0,42.6281,42.6569,42.5992,42.6064,18100.0
2015-02-11 13:05:00,59.11,59.11,58.97,58.99,67400.0,42.6064,42.6064,42.5055,42.52,67400.0
2015-02-11 13:10:00,59.0,59.0,58.85,58.91,53600.0,42.5272,42.5272,42.419,42.4623,53600.0
2015-02-11 13:15:00,58.91,59.02,58.89,59.01,61200.0,42.4623,42.5416,42.4479,42.5344,61200.0
2015-02-11 13:20:00,59.0,59.03,58.94,58.94,86100.0,42.5272,42.5488,42.4839,42.4839,86100.0
2015-02-11 13:25:00,58.94,58.96,58.88,58.95,51900.0,42.4839,42.4983,42.4407,42.4911,51900.0
2015-02-11 13:30:00,58.97,59.05,58.96,59.0,31900.0,42.5055,42.5632,42.4983,42.5272,31900.0
2015-02-11 13:35:00,59.01,59.11,59.0,59.09,33100.0,42.5344,42.6064,42.5272,42.592,33100.0
2015-02-11 13:40:00,59.09,59.16,59.08,59.12,21000.0,42.592,42.6425,42.5848,42.6137,21000.0
2015-02-11 13:45:00,59.11,59.17,59.1,59.15,15500.0,42.6064,42.6497,42.5992,42.6353,15500.0
2015-02-11 13:50:00,59.14,59.28,59.14,59.26,80400.0,42.6281,42.729,42.6281,42.7146,80400.0
2015-02-11 13:55:00,59.26,59.38,59.23,59.29,51600.0,42.7146,42.8011,42.6929,42.7362,51600.0
2015-02-11 14:00:00,59.28,59.34,59.28,59.34,20900.0,42.729,42.7722,42.729,42.7722,20900.0
2015-02-11 14:05:00,59.34,59.4,59.32,59.4,15000.0,42.7722,42.8155,42.7578,42.8155,15000.0
2015-02-11 14:10:00,59.39,59.41,59.32,59.32,18500.0,42.8083,42.8227,42.7578,42.7578,18500.0
2015-02-11 14:15:00,59.34,59.34,59.23,59.23,22900.0,42.7722,42.7722,42.6929,42.6929,22900.0
2015-02-11 14:20:00,59.23,59.26,59.16,59.19,13600.0,42.6929,42.7146,42.6425,42.6641,13600.0
2015-02-11 14:25:00,59.2,59.2,59.11,59.14,25100.0,42.6713,42.6713,42.6064,42.6281,25100.0
2015-02-11 14:30:00,59.13,59.21,59.1,59.21,26600.0,42.6209,42.6785,42.5992,42.6785,26600.0
2015-02-11 14:35:00,59.22,59.27,59.22,59.26,21500.0,42.6857,42.7218,42.6857,42.7146,21500.0
2015-02-11 14:40:00,59.26,59.27,59.21,59.22,31800.0,42.7146,42.7218,42.6785,42.6857,31800.0
2015-02-11 14:45:00,59.22,59.26,59.22,59.26,37500.0,42.6857,42.7146,42.6857,42.7146,37500.0
2015-02-11 14:50:00,59.26,59.26,59.17,59.18,59500.0,42.7146,42.7146,42.6497,42.6569,59500.0
2015-02-11 14:55:00,59.18,59.2,59.16,59.19,26400.0,42.6569,42.6713,42.6425,42.6641,26400.0
2015-02-11 15:00:00,59.19,59.2,59.16,59.18,55100.0,42.6641,42.6713,42.6425,42.6569,55100.0
2015-02-11 15:05:00,59.18,59.19,59.08,59.09,116200.0,42.6569,42.6641,42.5848,42.592,116200.0
2015-02-11 15:10:00,59.09,59.14,59.01,59.11,121600.0,42.592,42.6281,42.5344,42.6064,121600.0
2015-02-11 15:15:00,59.11,59.16,59.07,59.14,50800.0,42.6064,42.6425,42.5776,42.6281,50800.0
2015-02-11 15:20:00,59.14,59.21,59.12,59.2,50500.0,42.6281,42.6785,42.6137,42.6713,50500.0
2015-02-11 15:25:00,59.21,59.33,59.21,59.29,75900.0,42.6785,42.765,42.6785,42.7362,75900.0
2015-02-11 15:30:00,59.3,59.34,59.22,59.25,68500.0,42.7434,42.7722,42.6857,42.7074,68500.0
2015-02-11 15:35:00,59.25,59.32,59.24,59.3,67200.0,42.7074,42.7578,42.7002,42.7434,67200.0
2015-02-11 15:40:00,59.31,59.33,59.25,59.28,93300.0,42.7506,42.765,42.7074,42.729,93300.0
2015-02-11 15:45:00,59.27,59.29,59.19,59.23,121100.0,42.7218,42.7362,42.6641,42.6929,121100.0
2015-02-11 15:50:00,59.23,59.29,59.19,59.27,109600.0,42.6929,42.7362,42.6641,42.7218,109600.0
2015-02-11 15:55:00,59.26,59.33,59.25,59.3,174800.0,42.7146,42.765,42.7074,42.7434,174800.0
2015-02-12 09:30:00,59.65,59.74,59.55,59.72,121800.0,42.9957,43.0606,42.9236,43.0461,121800.0
2015-02-12 09:35:00,59.7,59.7,59.36,59.37,30600.0,43.0317,43.0317,42.7866,42.7939,30600.0
2015-02-12 09:40:00,59.35,59.48,59.24,59.44,39300.0,42.7794,42.8731,42.7002,42.8443,39300.0
2015-02-12 09:45:00,59.45,59.51,59.39,59.44,19000.0,42.8515,42.8948,42.8083,42.8443,19000.0
2015-02-12 09:50:00,59.43,59.47,59.36,59.38,16100.0,42.8371,42.8659,42.7866,42.8011,16100.0
2015-02-12 09:55:00,59.39,59.46,59.37,59.44,19000.0,42.8083,42.8587,42.7939,42.8443,19000.0
2015-02-12 10:00:00,59.46,59.61,59.46,59.61,20000.0,42.8587,42.9668,42.8587,42.9668,20000.0
2015-02-12 10:05:00,59.61,59.62,59.54,59.55,26200.0,42.9668,42.9741,42.9164,42.9236,26200.0
2015-02-12 10:10:00,59.56,59.57,59.49,59.49,32100.0,42.9308,42.938,42.8804,42.8804,32100.0
2015-02-12 10:15:00,59.49,59.54,59.46,59.5,19600.0,42.8804,42.9164,42.8587,42.8876,19600.0
2015-02-12 10:20:00,59.49,59.54,59.44,59.45,23400.0,42.8804,42.9164,42.8443,42.8515,23400.0
2015-02-12 10:25:00,59.45,59.52,59.44,59.47,41300.0,42.8515,42.902,42.8443,42.8659,41300.0
2015-02-12 10:30:00,59.47,59.63,59.46,59.59,37300.0,42.8659,42.9813,42.8587,42.9524,37300.0
2015-02-12 10:35:00,59.59,59.65,59.58,59.6,37300.0,42.9524,42.9957,42.9452,42.9596,37300.0
2015-02-12 10:40:00,59.61,59.69,59.61,59.66,41200.0,42.9668,43.0245,42.9668,43.0029,41200.0
2015-02-12 10:45:00,59.66,59.76,59.65,59.75,50100.0,43.0029,43.075,42.9957,43.0678,50100.0
2015-02-12 10:50:00,59.74,59.76,59.65,59.66,37600.0,43.0606,43.075,42.9957,43.0029,37600.0
2015-02-12 10:55:00,59.67,59.68,59.58,59.6,41700.0,43.0101,43.0173,42.9452,42.9596,41700.0
2015-02-12 11:00:00,59.58,59.59,59.42,59.42,46600.0,42.9452,42.9524,42.8299,42.8299,46600.0
2015-02-12 11:05:00,59.42,59.58,59.42,59.58,37400.0,42.8299,42.9452,42.8299,42.9452,37400.0
2015-02-12 11:10:00,59.57,59.74,59.57,59.71,59800.0,42.938,43.0606,42.938,43.0389,59800.0
2015-02-12 11:15:00,59.71,59.73,59.57,59.62,57000.0,43.0389,43.0533,42.938,42.9741,57000.0
2015-02-12 11:20:00,59.61,59.62,59.51,59.52,29700.0,42.9668,42.9741,42.8948,42.902,29700.0
2015-02-12 11:25:00,59.5,59.51,59.41,59.45,41200.0,42.8876,42.8948,42.8227,42.8515,41200.0
2015-02-12 11:30:00,59.45,59.48,59.42,59.43,39500.0,42.8515,42.8731,42.8299,42.8371,39500.0
2015-02-12 11:35:00,59.44,59.55,59.44,59.53,18500.0,42.8443,42.9236,42.8443,42.9092,18500.0
2015-02-12 11:40:00,59.54,59.56,59.48,59.48,19900.0,42.9164,42.9308,42.8731,42.8731,19900.0
2015-02-12 11:45:00,59.49,59.53,59.46,59.51,17000.0,42.8804,42.9092,42.8587,42.8948,17000.0
2015-02-12 11:50:00,59.51,59.64,59.5,59.53,33300.0,42.8948,42.9885,42.8876,42.9092,33300.0
2015-02-12 11:55:00,59.54,59.54,59.47,59.49,14300.0,42.9164,42.9164,42.8659,42.8804,14300.0
2015-02-12 12:00:00,59.49,59.57,59.48,59.57,8900.0,42.8804,42.938,42.8731,42.938,8900.0
2015-02-12 12:05:00,59.56,59.61,59.53,59.61,21400.0,42.9308,42.9668,42.9092,42.9668,21400.0
2015-02-12 12:10:00,59.62,59.63,59.53,59.54,16500.0,42.9741,42.9813,42.9092,42.9164,16500.0
2015-02-12 12:15:00,59.53,59.55,59.45,59.45,32300.0,42.9092,42.9236,42.8515,42.8515,32300.0
2015-02-12 12:20:00,59.45,59.47,59.41,59.45,18400.0,42.8515,42.8659,42.8227,42.8515,18400.0
2015-02-12 12:25:00,59.45,59.5,59.42,59.43,39100.0,42.8515,42.8876,42.8299,42.8371,39100.0
2015-02-12 12:30:00,59.42,59.48,59.42,59.47,39200.0,42.8299,42.8731,42.8299,42.8659,39200.0
2015-02-12 12:35:00,59.46,59.47,59.43,59.47,36700.0,42.8587,42.8659,42.8371,42.8659,36700.0
2015-02-12 12:40:00,59.47,59.47,59.43,59.46,29400.0,42.8659,42.8659,42.8371,42.8587,29400.0
2015-02-12 12:45:00,59.46,59.46,59.36,59.37,27700.0,42.8587,42.8587,42.7866,42.7939,27700.0
2015-02-12 12:50:00,59.38,59.46,59.38,59.42,16400.0,42.8011,42.8587,42.8011,42.8299,16400.0
2015-02-12 12:55:00,59.44,59.49,59.42,59.44,26800.0,42.8443,42.8804,42.8299,42.8443,26800.0
2015-02-12 13:00:00,59.44,59.46,59.34,59.34,39200.0,42.8443,42.8587,42.7722,42.7722,39200.0
2015-02-12 13:05:00,59.35,59.41,59.34,59.37,21200.0,42.7794,42.8227,42.7722,42.7939,21200.0
2015-02-12 13:10:00,59.38,59.4,59.3,59.31,26000.0,42.8011,42.8155,42.7434,42.7506,26000.0
2015-02-12 13:15:00,59.3,59.34,59.27,59.3,19100.0,42.7434,42.7722,42.7218,42.7434,19100.0
2015-02-12 13:20:00,59.3,59.37,59.27,59.33,48200.0,42.7434,42.7939,42.7218,42.765,48200.0
2015-02-12 13:25:00,59.34,59.36,59.32,59.33,26000.0,42.7722,42.7866,42.7578,42.765,26000.0
2015-02-12 13:30:00,59.32,59.4,59.32,59.36,49200.0,42.7578,42.8155,42.7578,42.7866,49200.0
2015-02-12 13:35:00,59.36,59.46,59.35,59.45,51800.0,42.7866,42.8587,42.7794,42.8515,51800.0
2015-02-12 13:40:00,59.44,59.46,59.42,59.44,39200.0,42.8443,42.8587,42.8299,42.8443,39200.0
2015-02-12 13:45:00,59.44,59.45,59.4,59.43,58400.0,42.8443,42.8515,42.8155,42.8371,58400.0
2015-02-12 13:50:00,59.43,59.46,59.4,59.41,101000.0,42.8371,42.8587,42.8155,42.8227,101000.0
2015-02-12 13:55:00,59.4,59.45,59.4,59.43,19300.0,42.8155,42.8515,42.8155,42.8371,19300.0
2015-02-12 14:00:00,59.44,59.44,59.34,59.34,24700.0,42.8443,42.8443,42.7722,42.7722,24700.0
2015-02-12 14:05:00,59.34,59.34,59.29,59.32,27100.0,42.7722,42.7722,42.7362,42.7578,27100.0
2015-02-12 14:10:00,59.32,59.32,59.27,59.28,25000.0,42.7578,42.7578,42.7218,42.729,25000.0
2015-02-12 14:15:00,59.27,59.3,59.26,59.3,19200.0,42.7218,42.7434,42.7146,42.7434,19200.0
2015-02-12 14:20:00,59.29,59.32,59.29,59.3,32700.0,42.7362,42.7578,42.7362,42.7434,32700.0
2015-02-12 14:25:00,59.3,59.31,59.26,59.26,24300.0,42.7434,42.7506,42.7146,42.7146,24300.0
2015-02-12 14:30:00,59.26,59.27,59.23,59.25,42100.0,42.7146,42.7218,42.6929,42.7074,42100.0
2015-02-12 14:35:00,59.25,59.28,59.23,59.27,30700.0,42.7074,42.729,42.6929,42.7218,30700.0
2015-02-12 14:40:00,59.27,59.31,59.26,59.31,30600.0,42.7218,42.7506,42.7146,42.7506,30600.0
2015-02-12 14:45:00,59.3,59.31,59.26,59.3,112200.0,42.7434,42.7506,42.7146,42.7434,112200.0
2015-02-12 14:50:00,59.3,59.31,59.28,59.3,49300.0,42.7434,42.7506,42.729,42.7434,49300.0
2015-02-12 14:55:00,59.3,59.31,59.28,59.3,50600.0,42.7434,42.7506,42.729,42.7434,50600.0
2015-02-12 15:00:00,59.3,59.35,59.29,59.33,91400.0,42.7434,42.7794,42.7362,42.765,91400.0
2015-02-12 15:05:00,59.34,59.46,59.33,59.41,283400.0,42.7722,42.8587,42.765,42.8227,283400.0
2015-02-12 15:10:00,59.41,59.46,59.4,59.42,58500.0,42.8227,42.8587,42.8155,42.8299,58500.0
2015-02-12 15:15:00,59.43,59.5,59.43,59.5,30700.0,42.8371,42.8876,42.8371,42.8876,30700.0
2015-02-12 15:20:00,59.49,59.5,59.45,59.48,39100.0,42.8804,42.8876,42.8515,42.8731,39100.0
2015-02-12 15:25:00,59.49,59.51,59.47,59.48,40600.0,42.8804,42.8948,42.8659,42.8731,40600.0
2015-02-12 15:30:00,59.49,59.51,59.45,59.46,44100.0,42.8804,42.8948,42.8515,42.8587,44100.0
2015-02-12 15:35:00,59.46,59.52,59.45,59.45,75900.0,42.8587,42.902,42.8515,42.8515,75900.0
2015-02-12 15:40:00,59.46,59.49,59.44,59.46,117500.0,42.8587,42.8804,42.8443,42.8587,117500.0
2015-02-12 15:45:00,59.47,59.5,59.44,59.46,163200.0,42.8659,42.8876,42.8443,42.8587,163200.0
2015-02-12 15:50:00,59.46,59.48,59.43,59.44,95000.0,42.8587,42.8731,42.8371,42.8443,95000.0
2015-02-12 15:55:00,59.44,59.49,59.39,59.47,229700.0,42.8443,42.8804,42.8083,42.8659,229700.0
2015-02-13 09:30:00,59.71,59.77,59.57,59.73,150800.0,43.0389,43.0822,42.938,43.0533,150800.0
2015-02-13 09:35:00,59.71,59.79,59.63,59.68,296500.0,43.0389,43.0966,42.9813,43.0173,296500.0
2015-02-13 09:40:00,59.67,59.74,59.65,59.7,121000.0,43.0101,43.0606,42.9957,43.0317,121000.0
2015-02-13 09:45:00,59.71,59.79,59.65,59.77,70700.0,43.0389,43.0966,42.9957,43.0822,70700.0
2015-02-13 09:50:00,59.77,59.77,59.62,59.63,95000.0,43.0822,43.0822,42.9741,42.9813,95000.0
2015-02-13 09:55:00,59.63,59.72,59.62,59.7,52000.0,42.9813,43.0461,42.9741,43.0317,52000.0
2015-02-13 10:00:00,59.68,59.72,59.57,59.58,47700.0,43.0173,43.0461,42.938,42.9452,47700.0
2015-02-13 10:05:00,59.57,59.62,59.51,59.56,37100.0,42.938,42.9741,42.8948,42.9308,37100.0
2015-02-13 10:10:00,59.57,59.63,59.51,59.61,38000.0,42.938,42.9813,42.8948,42.9668,38000.0
2015-02-13 10:15:00,59.61,59.67,59.57,59.64,32300.0,42.9668,43.0101,42.938,42.9885,32300.0
2015-02-13 10:20:00,59.63,59.73,59.63,59.72,24300.0,42.9813,43.0533,42.9813,43.0461,24300.0
2015-02-13 10:25:00,59.73,59.81,59.72,59.79,36100.0,43.0533,43.111,43.0461,43.0966,36100.0
2015-02-13 10:30:00,59.8,59.8,59.64,59.65,24700.0,43.1038,43.1038,42.9885,42.9957,24700.0
2015-02-13 10:35:00,59.64,59.72,59.63,59.7,35500.0,42.9885,43.0461,42.9813,43.0317,35500.0
2015-02-13 10:40:00,59.7,59.7,59.57,59.6,36600.0,43.0317,43.0317,42.938,42.9596,36600.0
2015-02-13 10:45:00,59.61,59.7,59.61,59.68,23000.0,42.9668,43.0317,42.9668,43.0173,23000.0
2015-02-13 10:50:00,59.69,59.71,59.64,59.69,33600.0,43.0245,43.0389,42.9885,43.0245,33600.0
2015-02-13 10:55:00,59.7,59.71,59.66,59.66,30300.0,43.0317,43.0389,43.0029,43.0029,30300.0
2015-02-13 11:00:00,59.66,59.72,59.65,59.68,32900.0,43.0029,43.0461,42.9957,43.0173,32900.0
2015-02-13 11:05:00,59.68,59.71,59.65,59.67,41100.0,43.0173,43.0389,42.9957,43.0101,41100.0
2015-02-13 11:10:00,59.68,59.7,59.65,59.67,49600.0,43.0173,43.0317,42.9957,43.0101,49600.0
2015-02-13 11:15:00,59.65,59.71,59.63,59.7,32300.0,42.9957,43.0389,42.9813,43.0317,32300.0
2015-02-13 11:20:00,59.69,59.69,59.57,59.6,42600.0,43.0245,43.0245,42.938,42.9596,42600.0
2015-02-13 11:25:00,59.61,59.62,59.58,59.58,21900.0,42.9668,42.9741,42.9452,42.9452,21900.0
2015-02-13 11:30:00,59.58,59.71,59.57,59.69,50400.0,42.9452,43.0389,42.938,43.0245,50400.0
2015-02-13 11:35:00,59.7,59.74,59.67,59.73,27900.0,43.0317,43.0606,43.0101,43.0533,27900.0
2015-02-13 11:40:00,59.75,59.85,59.74,59.84,25000.0,43.0678,43.1398,43.0606,43.1326,25000.0
2015-02-13 11:45:00,59.84,59.85,59.8,59.8,36300.0,43.1326,43.1398,43.1038,43.1038,36300.0
2015-02-13 11:50:00,59.81,59.83,59.8,59.83,48700.0,43.111,43.1254,43.1038,43.1254,48700.0
2015-02-13 11:55:00,59.83,59.84,59.79,59.81,48600.0,43.1254,43.1326,43.0966,43.111,48600.0
2015-02-13 12:00:00,59.81,59.84,59.81,59.82,21600.0,43.111,43.1326,43.111,43.1182,21600.0
2015-02-13 12:05:00,59.82,59.84,59.76,59.76,24000.0,43.1182,43.1326,43.075,43.075,24000.0
2015-02-13 12:10:00,59.75,59.78,59.73,59.78,14600.0,43.0678,43.0894,43.0533,43.0894,14600.0
2015-02-13 12:15:00,59.78,59.78,59.66,59.67,26400.0,43.0894,43.0894,43.0029,43.0101,26400.0
2015-02-13 12:20:00,59.67,59.7,59.65,59.69,15700.0,43.0101,43.0317,42.9957,43.0245,15700.0
2015-02-13 12:25:00,59.69,59.71,59.66,59.7,26500.0,43.0245,43.0389,43.0029,43.0317,26500.0
2015-02-13 12:30:00,59.7,59.76,59.69,59.74,25000.0,43.0317,43.075,43.0245,43.0606,25000.0
2015-02-13 12:35:00,59.75,59.77,59.71,59.75,42800.0,43.0678,43.0822,43.0389,43.0678,42800.0
2015-02-13 12:40:00,59.74,59.76,59.69,59.71,21900.0,43.0606,43.075,43.0245,43.0389,21900.0
2015-02-13 12:45:00,59.7,59.75,59.7,59.75,19700.0,43.0317,43.0678,43.0317,43.0678,19700.0
2015-02-13 12:50:00,59.74,59.74,59.67,59.68,24200.0,43.0606,43.0606,43.0101,43.0173,24200.0
2015-02-13 12:55:00,59.67,59.68,59.6,59.6,21900.0,43.0101,43.0173,42.9596,42.9596,21900.0
2015-02-13 13:00:00,59.6,59.61,59.52,59.58,66000.0,42.9596,42.9668,42.902,42.9452,66000.0
2015-02-13 13:05:00,59.58,59.58,59.55,59.58,19500.0,42.9452,42.9452,42.9236,42.9452,19500.0
2015-02-13 13:10:00,59.58,59.61,59.58,59.58,37800.0,42.9452,42.9668,42.9452,42.9452,37800.0
2015-02-13 13:15:00,59.58,59.59,59.54,59.55,27200.0,42.9452,42.9524,42.9164,42.9236,27200.0
2015-02-13 13:20:00,59.56,59.57,59.48,59.57,46000.0,42.9308,42.938,42.8731,42.938,46000.0
2015-02-13 13:25:00,59.56,59.64,59.56,59.62,37100.0,42.9308,42.9885,42.9308,42.9741,37100.0
2015-02-13 13:30:00,59.62,59.62,59.49,59.5,36900.0,42.9741,42.9741,42.8804,42.8876,36900.0
2015-02-13 13:35:00,59.5,59.56,59.46,59.56,16800.0,42.8876,42.9308,42.8587,42.9308,16800.0
2015-02-13 13:40:00,59.57,59.57,59.47,59.5,19600.0,42.938,42.938,42.8659,42.8876,19600.0
2015-02-13 13:45:00,59.5,59.53,59.48,59.49,24400.0,42.8876,42.9092,42.8731,42.8804,24400.0
2015-02-13 13:50:00,59.49,59.51,59.47,59.48,24200.0,42.8804,42.8948,42.8659,42.8731,24200.0
2015-02-13 13:55:00,59.48,59.51,59.47,59.48,26400.0,42.8731,42.8948,42.8659,42.8731,26400.0
2015-02-13 14:00:00,59.48,59.59,59.48,59.58,25800.0,42.8731,42.9524,42.8731,42.9452,25800.0
2015-02-13 14:05:00,59.58,59.63,59.57,59.57,26900.0,42.9452,42.9813,42.938,42.938,26900.0
2015-02-13 14:10:00,59.57,59.6,59.57,59.58,27100.0,42.938,42.9596,42.938,42.9452,27100.0
2015-02-13 14:15:00,59.58,59.6,59.55,59.6,25000.0,42.9452,42.9596,42.9236,42.9596,25000.0
2015-02-13 14:20:00,59.59,59.61,59.54,59.56,39800.0,42.9524,42.9668,42.9164,42.9308,39800.0
2015-02-13 14:25:00,59.57,59.61,59.56,59.6,23500.0,42.938,42.9668,42.9308,42.9596,23500.0
2015-02-13 14:30:00,59.6,59.63,59.59,59.63,50400.0,42.9596,42.9813,42.9524,42.9813,50400.0
2015-02-13 14:35:00,59.62,59.65,59.61,59.65,26300.0,42.9741,42.9957,42.9668,42.9957,26300.0
2015-02-13 14:40:00,59.65,59.71,59.62,59.7,57300.0,42.9957,43.0389,42.9741,43.0317,57300.0
2015-02-13 14:45:00,59.71,59.82,59.7,59.82,65500.0,43.0389,43.1182,43.0317,43.1182,65500.0
2015-02-13 14:50:00,59.81,59.88,59.79,59.87,36700.0,43.111,43.1615,43.0966,43.1543,36700.0
2015-02-13 14:55:00,59.88,59.94,59.87,59.93,39600.0,43.1615,43.2047,43.1543,43.1975,39600.0
2015-02-13 15:00:00,59.94,59.98,59.9,59.97,136300.0,43.2047,43.2335,43.1759,43.2263,136300.0
2015-02-13 15:05:00,59.97,60.0,59.93,59.94,71200.0,43.2263,43.248,43.1975,43.2047,71200.0
2015-02-13 15:10:00,59.96,60.01,59.95,60.01,48900.0,43.2191,43.2552,43.2119,43.2552,48900.0
2015-02-13 15:15:00,60.01,60.05,59.98,60.02,58700.0,43.2552,43.284,43.2335,43.2624,58700.0
2015-02-13 15:20:00,60.02,60.02,59.95,59.98,51000.0,43.2624,43.2624,43.2119,43.2335,51000.0
2015-02-13 15:25:00,59.98,60.01,59.96,60.0,47500.0,43.2335,43.2552,43.2191,43.248,47500.0
2015-02-13 15:30:00,60.0,60.01,59.95,59.96,62500.0,43.248,43.2552,43.2119,43.2191,62500.0
2015-02-13 15:35:00,59.96,60.02,59.95,60.02,55600.0,43.2191,43.2624,43.2119,43.2624,55600.0
2015-02-13 15:40:00,60.02,60.02,59.97,59.97,70300.0,43.2624,43.2624,43.2263,43.2263,70300.0
2015-02-13 15:45:00,59.97,59.98,59.91,59.95,113000.0,43.2263,43.2335,43.1831,43.2119,113000.0
2015-02-13 15:50:00,59.95,60.0,59.94,59.98,98100.0,43.2119,43.248,43.2047,43.2335,98100.0
2015-02-13 15:55:00,59.98,60.03,59.98,60.03,230600.0,43.2335,43.2696,43.2335,43.2696,230600.0
2015-02-17 09:30:00,60.08,60.25,60.06,60.14,236200.0,43.3056,43.4282,43.2912,43.3489,236200.0
2015-02-17 09:35:00,60.13,60.19,60.06,60.18,118000.0,43.3417,43.3849,43.2912,43.3777,118000.0
2015-02-17 09:40:00,60.19,60.32,60.19,60.23,92500.0,43.3849,43.4786,43.3849,43.4137,92500.0
2015-02-17 09:45:00,60.22,60.37,60.19,60.23,69000.0,43.4065,43.5147,43.3849,43.4137,69000.0
2015-02-17 09:50:00,60.22,60.35,60.18,60.3,49000.0,43.4065,43.5002,43.3777,43.4642,49000.0
2015-02-17 09:55:00,60.31,60.42,60.3,60.38,47500.0,43.4714,43.5507,43.4642,43.5219,47500.0
2015-02-17 10:00:00,60.38,60.45,60.36,60.43,60300.0,43.5219,43.5723,43.5074,43.5579,60300.0
2015-02-17 10:05:00,60.43,60.44,60.29,60.3,66500.0,43.5579,43.5651,43.457,43.4642,66500.0
2015-02-17 10:10:00,60.3,60.32,60.2,60.22,32600.0,43.4642,43.4786,43.3921,43.4065,32600.0
2015-02-17 10:15:00,60.2,60.22,60.13,60.15,38700.0,43.3921,43.4065,43.3417,43.3561,38700.0
2015-02-17 10:20:00,60.15,60.17,60.06,60.11,42200.0,43.3561,43.3705,43.2912,43.3272,42200.0
2015-02-17 10:25:00,60.12,60.13,60.08,60.11,39200.0,43.3345,43.3417,43.3056,43.3272,39200.0
2015-02-17 10:30:00,60.12,60.13,60.07,60.07,59300.0,43.3345,43.3417,43.2984,43.2984,59300.0
2015-02-17 10:35:00,60.07,60.15,60.04,60.12,56800.0,43.2984,43.3561,43.2768,43.3345,56800.0
2015-02-17 10:40:00,60.12,60.15,60.05,60.1,38800.0,43.3345,43.3561,43.284,43.32,38800.0
2015-02-17 10:45:00,60.11,60.15,60.06,60.06,41300.0,43.3272,43.3561,43.2912,43.2912,41300.0
2015-02-17 10:50:00,60.08,60.08,59.88,59.9,48300.0,43.3056,43.3056,43.1615,43.1759,48300.0
2015-02-17 10:55:00,59.9,59.9,59.83,59.86,31400.0,43.1759,43.1759,43.1254,43.147,31400.0
2015-02-17 11:00:00,59.86,59.94,59.85,59.92,27400.0,43.147,43.2047,43.1398,43.1903,27400.0
2015-02-17 11:05:00,59.92,59.92,59.86,59.89,25600.0,43.1903,43.1903,43.147,43.1687,25600.0
2015-02-17 11:10:00,59.88,59.89,59.79,59.84,25200.0,43.1615,43.1687,43.0966,43.1326,25200.0
2015-02-17 11:15:00,59.83,59.93,59.83,59.84,28800.0,43.1254,43.1975,43.1254,43.1326,28800.0
2015-02-17 11:20:00,59.85,59.9,59.84,59.9,36200.0,43.1398,43.1759,43.1326,43.1759,36200.0
2015-02-17 11:25:00,59.89,59.99,59.88,59.98,33100.0,43.1687,43.2408,43.1615,43.2335,33100.0
2015-02-17 11:30:00,59.97,59.97,59.84,59.87,32400.0,43.2263,43.2263,43.1326,43.1543,32400.0
2015-02-17 11:35:00,59.88,59.91,59.83,59.85,25400.0,43.1615,43.1831,43.1254,43.1398,25400.0
2015-02-17 11:40:00,59.86,59.87,59.78,59.8,18000.0,43.147,43.1543,43.0894,43.1038,18000.0
2015-02-17 11:45:00,59.8,59.92,59.8,59.92,19300.0,43.1038,43.1903,43.1038,43.1903,19300.0
2015-02-17 11:50:00,59.92,59.94,59.89,59.94,19700.0,43.1903,43.2047,43.1687,43.2047,19700.0
2015-02-17 11:55:00,59.93,60.0,59.92,59.98,28900.0,43.1975,43.248,43.1903,43.2335,28900.0
2015-02-17 12:00:00,59.98,60.0,59.93,59.93,23700.0,43.2335,43.248,43.1975,43.1975,23700.0
2015-02-17 12:05:00,59.93,59.99,59.92,59.99,26300.0,43.1975,43.2408,43.1903,43.2408,26300.0
2015-02-17 12:10:00,59.99,60.0,59.91,59.94,17500.0,43.2408,43.248,43.1831,43.2047,17500.0
2015-02-17 12:15:00,59.94,59.99,59.92,59.98,11600.0,43.2047,43.2408,43.1903,43.2335,11600.0
2015-02-17 12:20:00,59.98,60.03,59.96,60.03,17600.0,43.2335,43.2696,43.2191,43.2696,17600.0
2015-02-17 12:25:00,60.01,60.05,60.0,60.05,17100.0,43.2552,43.284,43.248,43.284,17100.0
2015-02-17 12:30:00,60.06,60.09,60.04,60.06,15600.0,43.2912,43.3128,43.2768,43.2912,15600.0
2015-02-17 12:35:00,60.06,60.11,60.05,60.05,22000.0,43.2912,43.3272,43.284,43.284,22000.0
2015-02-17 12:40:00,60.05,60.06,59.99,60.01,14200.0,43.284,43.2912,43.2408,43.2552,14200.0
2015-02-17 12:45:00,60.01,60.06,60.0,60.06,22000.0,43.2552,43.2912,43.248,43.2912,22000.0
2015-02-17 12:50:00,60.06,60.09,60.03,60.04,13900.0,43.2912,43.3128,43.2696,43.2768,13900.0
2015-02-17 12:55:00,60.04,60.08,60.03,60.08,11900.0,43.2768,43.3056,43.2696,43.3056,11900.0
2015-02-17 13:00:00,60.09,60.12,60.03,60.12,13300.0,43.3128,43.3345,43.2696,43.3345,13300.0
2015-02-17 13:05:00,60.11,60.19,60.1,60.18,30000.0,43.3272,43.3849,43.32,43.3777,30000.0
2015-02-17 13:10:00,60.18,60.22,60.17,60.22,24100.0,43.3777,43.4065,43.3705,43.4065,24100.0
2015-02-17 13:15:00,60.22,60.24,60.19,60.19,28900.0,43.4065,43.421,43.3849,43.3849,28900.0
2015-02-17 13:20:00,60.19,60.24,60.16,60.23,28700.0,43.3849,43.421,43.3633,43.4137,28700.0
2015-02-17 13:25:00,60.23,60.24,60.18,60.23,40000.0,43.4137,43.421,43.3777,43.4137,40000.0
2015-02-17 13:30:00,60.23,60.23,60.17,60.18,28100.0,43.4137,43.4137,43.3705,43.3777,28100.0
2015-02-17 13:35:00,60.18,60.18,60.11,60.13,28500.0,43.3777,43.3777,43.3272,43.3417,28500.0
2015-02-17 13:40:00,60.12,60.14,60.11,60.13,13100.0,43.3345,43.3489,43.3272,43.3417,13100.0
2015-02-17 13:45:00,60.13,60.14,60.09,60.1,45300.0,43.3417,43.3489,43.3128,43.32,45300.0
2015-02-17 13:50:00,60.1,60.17,60.1,60.13,31000.0,43.32,43.3705,43.32,43.3417,31000.0
2015-02-17 13:55:00,60.14,60.15,60.11,60.14,22300.0,43.3489,43.3561,43.3272,43.3489,22300.0
2015-02-17 14:00:00,60.14,60.15,60.1,60.13,31500.0,43.3489,43.3561,43.32,43.3417,31500.0
2015-02-17 14:05:00,60.13,60.14,60.1,60.12,17500.0,43.3417,43.3489,43.32,43.3345,17500.0
2015-02-17 14:10:00,60.12,60.13,60.11,60.13,16900.0,43.3345,43.3417,43.3272,43.3417,16900.0
2015-02-17 14:15:00,60.12,60.12,60.09,60.1,31700.0,43.3345,43.3345,43.3128,43.32,31700.0
2015-02-17 14:20:00,60.09,60.09,60.04,60.05,26300.0,43.3128,43.3128,43.2768,43.284,26300.0
2015-02-17 14:25:00,60.05,60.08,60.04,60.06,41200.0,43.284,43.3056,43.2768,43.2912,41200.0
2015-02-17 14:30:00,60.06,60.07,60.05,60.05,46900.0,43.2912,43.2984,43.284,43.284,46900.0
2015-02-17 14:35:00,60.05,60.06,60.04,60.05,35000.0,43.284,43.2912,43.2768,43.284,35000.0
2015-02-17 14:40:00,60.06,60.08,60.03,60.08,25300.0,43.2912,43.3056,43.2696,43.3056,25300.0
2015-02-17 14:45:00,60.08,60.11,60.07,60.11,23700.0,43.3056,43.3272,43.2984,43.3272,23700.0
2015-02-17 14:50:00,60.11,60.12,60.07,60.07,49100.0,43.3272,43.3345,43.2984,43.2984,49100.0
2015-02-17 14:55:00,60.07,60.09,60.06,60.07,22600.0,43.2984,43.3128,43.2912,43.2984,22600.0
2015-02-17 15:00:00,60.07,60.1,60.05,60.09,22600.0,43.2984,43.32,43.284,43.3128,22600.0
2015-02-17 15:05:00,60.09,60.11,60.07,60.1,54900.0,43.3128,43.3272,43.2984,43.32,54900.0
2015-02-17 15:10:00,60.11,60.12,60.08,60.1,37600.0,43.3272,43.3345,43.3056,43.32,37600.0
2015-02-17 15:15:00,60.1,60.11,60.06,60.07,65400.0,43.32,43.3272,43.2912,43.2984,65400.0
2015-02-17 15:20:00,60.07,60.08,60.01,60.02,38200.0,43.2984,43.3056,43.2552,43.2624,38200.0
2015-02-17 15:25:00,60.03,60.04,60.01,60.04,38800.0,43.2696,43.2768,43.2552,43.2768,38800.0
2015-02-17 15:30:00,60.03,60.04,59.98,60.0,68900.0,43.2696,43.2768,43.2335,43.248,68900.0
2015-02-17 15:35:00,59.99,60.04,59.98,60.01,49400.0,43.2408,43.2768,43.2335,43.2552,49400.0
2015-02-17 15:40:00,60.01,60.04,59.98,59.98,46600.0,43.2552,43.2768,43.2335,43.2335,46600.0
2015-02-17 15:45:00,59.98,60.01,59.97,60.0,82900.0,43.2335,43.2552,43.2263,43.248,82900.0
2015-02-17 15:50:00,60.0,60.01,59.95,60.0,98200.0,43.248,43.2552,43.2119,43.248,98200.0
2015-02-17 15:55:00,60.0,60.1,59.96,60.08,331700.0,43.248,43.32,43.2191,43.3056,331700.0
2015-02-18 09:30:00,60.06,60.06,59.88,59.95,90400.0,43.2912,43.2912,43.1615,43.2119,90400.0
2015-02-18 09:35:00,59.95,60.02,59.91,59.98,38500.0,43.2119,43.2624,43.1831,43.2335,38500.0
2015-02-18 09:40:00,59.97,59.98,59.68,59.7,37800.0,43.2263,43.2335,43.0173,43.0317,37800.0
2015-02-18 09:45:00,59.7,59.7,59.59,59.63,73900.0,43.0317,43.0317,42.9524,42.9813,73900.0
2015-02-18 09:50:00,59.63,59.64,59.59,59.62,53300.0,42.9813,42.9885,42.9524,42.9741,53300.0
2015-02-18 09:55:00,59.61,59.63,59.51,59.52,44200.0,42.9668,42.9813,42.8948,42.902,44200.0
2015-02-18 10:00:00,59.51,59.51,59.43,59.44,58000.0,42.8948,42.8948,42.8371,42.8443,58000.0
2015-02-18 10:05:00,59.45,59.45,59.33,59.33,55400.0,42.8515,42.8515,42.765,42.765,55400.0
2015-02-18 10:10:00,59.33,59.39,59.33,59.35,39500.0,42.765,42.8083,42.765,42.7794,39500.0
2015-02-18 10:15:00,59.35,59.35,59.26,59.27,45000.0,42.7794,42.7794,42.7146,42.7218,45000.0
2015-02-18 10:20:00,59.27,59.28,59.24,59.27,54900.0,42.7218,42.729,42.7002,42.7218,54900.0
2015-02-18 10:25:00,59.27,59.4,59.27,59.39,50200.0,42.7218,42.8155,42.7218,42.8083,50200.0
2015-02-18 10:30:00,59.39,59.42,59.31,59.31,84600.0,42.8083,42.8299,42.7506,42.7506,84600.0
2015-02-18 10:35:00,59.32,59.37,59.31,59.35,77300.0,42.7578,42.7939,42.7506,42.7794,77300.0
2015-02-18 10:40:00,59.36,59.39,59.31,59.33,55000.0,42.7866,42.8083,42.7506,42.765,55000.0
2015-02-18 10:45:00,59.34,59.34,59.17,59.17,75200.0,42.7722,42.7722,42.6497,42.6497,75200.0
2015-02-18 10:50:00,59.17,59.2,59.15,59.19,68700.0,42.6497,42.6713,42.6353,42.6641,68700.0
2015-02-18 10:55:00,59.19,59.23,59.17,59.23,44400.0,42.6641,42.6929,42.6497,42.6929,44400.0
2015-02-18 11:00:00,59.23,59.3,59.22,59.29,31200.0,42.6929,42.7434,42.6857,42.7362,31200.0
2015-02-18 11:05:00,59.29,59.29,59.21,59.21,40200.0,42.7362,42.7362,42.6785,42.6785,40200.0
2015-02-18 11:10:00,59.22,59.24,59.17,59.17,47300.0,42.6857,42.7002,42.6497,42.6497,47300.0
2015-02-18 11:15:00,59.17,59.2,59.16,59.18,38100.0,42.6497,42.6713,42.6425,42.6569,38100.0
2015-02-18 11:20:00,59.18,59.18,59.13,59.17,85800.0,42.6569,42.6569,42.6209,42.6497,85800.0
2015-02-18 11:25:00,59.17,59.24,59.17,59.22,43600.0,42.6497,42.7002,42.6497,42.6857,43600.0
2015-02-18 11:30:00,59.22,59.23,59.14,59.17,41300.0,42.6857,42.6929,42.6281,42.6497,41300.0
2015-02-18 11:35:00,59.17,59.22,59.16,59.16,31600.0,42.6497,42.6857,42.6425,42.6425,31600.0
2015-02-18 11:40:00,59.16,59.21,59.13,59.18,98700.0,42.6425,42.6785,42.6209,42.6569,98700.0
2015-02-18 11:45:00,59.18,59.19,59.11,59.17,70000.0,42.6569,42.6641,42.6064,42.6497,70000.0
2015-02-18 11:50:00,59.17,59.2,59.11,59.15,199100.0,42.6497,42.6713,42.6064,42.6353,199100.0
2015-02-18 11:55:00,59.15,59.18,59.12,59.14,60500.0,42.6353,42.6569,42.6137,42.6281,60500.0
2015-02-18 12:00:00,59.14,59.18,59.11,59.11,63900.0,42.6281,42.6569,42.6064,42.6064,63900.0
2015-02-18 12:05:00,59.11,59.14,59.1,59.11,141000.0,42.6064,42.6281,42.5992,42.6064,141000.0
2015-02-18 12:10:00,59.11,59.15,59.11,59.13,36500.0,42.6064,42.6353,42.6064,42.6209,36500.0
2015-02-18 12:15:00,59.14,59.19,59.1,59.19,40100.0,42.6281,42.6641,42.5992,42.6641,40100.0
2015-02-18 12:20:00,59.19,59.2,59.14,59.15,129400.0,42.6641,42.6713,42.6281,42.6353,129400.0
2015-02-18 12:25:00,59.16,59.22,59.16,59.17,71900.0,42.6425,42.6857,42.6425,42.6497,71900.0
2015-02-18 12:30:00,59.17,59.19,59.14,59.15,33800.0,42.6497,42.6641,42.6281,42.6353,33800.0
2015-02-18 12:35:00,59.15,59.16,59.1,59.12,78000.0,42.6353,42.6425,42.5992,42.6137,78000.0
2015-02-18 12:40:00,59.11,59.13,59.04,59.05,47000.0,42.6064,42.6209,42.556,42.5632,47000.0
2015-02-18 12:45:00,59.05,59.06,58.97,59.0,71900.0,42.5632,42.5704,42.5055,42.5272,71900.0
2015-02-18 12:50:00,58.99,59.05,58.97,58.97,19900.0,42.52,42.5632,42.5055,42.5055,19900.0
2015-02-18 12:55:00,58.96,58.99,58.93,58.93,27200.0,42.4983,42.52,42.4767,42.4767,27200.0
2015-02-18 13:00:00,58.94,58.97,58.88,58.89,60600.0,42.4839,42.5055,42.4407,42.4479,60600.0
2015-02-18 13:05:00,58.89,58.92,58.85,58.9,53400.0,42.4479,42.4695,42.419,42.4551,53400.0
2015-02-18 13:10:00,58.9,58.95,58.88,58.93,61500.0,42.4551,42.4911,42.4407,42.4767,61500.0
2015-02-18 13:15:00,58.93,58.98,58.89,58.89,51100.0,42.4767,42.5127,42.4479,42.4479,51100.0
2015-02-18 13:20:00,58.89,58.91,58.88,58.89,39300.0,42.4479,42.4623,42.4407,42.4479,39300.0
2015-02-18 13:25:00,58.89,58.93,58.87,58.91,33600.0,42.4479,42.4767,42.4335,42.4623,33600.0
2015-02-18 13:30:00,58.91,58.96,58.87,58.9,33700.0,42.4623,42.4983,42.4335,42.4551,33700.0
2015-02-18 13:35:00,58.9,58.92,58.87,58.92,25400.0,42.4551,42.4695,42.4335,42.4695,25400.0
2015-02-18 13:40:00,58.92,58.93,58.84,58.86,41800.0,42.4695,42.4767,42.4118,42.4262,41800.0
2015-02-18 13:45:00,58.85,58.92,58.85,58.91,35400.0,42.419,42.4695,42.419,42.4623,35400.0
2015-02-18 13:50:00,58.91,58.98,58.88,58.94,41400.0,42.4623,42.5127,42.4407,42.4839,41400.0
2015-02-18 13:55:00,58.94,59.03,58.94,58.99,32400.0,42.4839,42.5488,42.4839,42.52,32400.0
2015-02-18 14:00:00,59.0,59.11,59.0,59.04,88300.0,42.5272,42.6064,42.5272,42.556,88300.0
2015-02-18 14:05:00,59.04,59.24,59.03,59.2,94700.0,42.556,42.7002,42.5488,42.6713,94700.0
2015-02-18 14:10:00,59.2,59.28,59.19,59.27,62900.0,42.6713,42.729,42.6641,42.7218,62900.0
2015-02-18 14:15:00,59.28,59.3,59.25,59.28,79100.0,42.729,42.7434,42.7074,42.729,79100.0
2015-02-18 14:20:00,59.28,59.35,59.26,59.27,70200.0,42.729,42.7794,42.7146,42.7218,70200.0
2015-02-18 14:25:00,59.28,59.35,59.24,59.26,137800.0,42.729,42.7794,42.7002,42.7146,137800.0
2015-02-18 14:30:00,59.25,59.39,59.25,59.36,73100.0,42.7074,42.8083,42.7074,42.7866,73100.0
2015-02-18 14:35:00,59.36,59.4,59.35,59.4,49900.0,42.7866,42.8155,42.7794,42.8155,49900.0
2015-02-18 14:40:00,59.4,59.41,59.35,59.4,79000.0,42.8155,42.8227,42.7794,42.8155,79000.0
2015-02-18 14:45:00,59.4,59.41,59.34,59.34,105400.0,42.8155,42.8227,42.7722,42.7722,105400.0
2015-02-18 14:50:00,59.35,59.42,59.34,59.4,51500.0,42.7794,42.8299,42.7722,42.8155,51500.0
2015-02-18 14:55:00,59.4,59.46,59.39,59.44,41100.0,42.8155,42.8587,42.8083,42.8443,41100.0
2015-02-18 15:00:00,59.45,59.52,59.45,59.5,45200.0,42.8515,42.902,42.8515,42.8876,45200.0
2015-02-18 15:05:00,59.51,59.55,59.49,59.52,73400.0,42.8948,42.9236,42.8804,42.902,73400.0
2015-02-18 15:10:00,59.52,59.54,59.49,59.52,40400.0,42.902,42.9164,42.8804,42.902,40400.0
2015-02-18 15:15:00,59.53,59.61,59.52,59.59,33400.0,42.9092,42.9668,42.902,42.9524,33400.0
2015-02-18 15:20:00,59.59,59.62,59.53,59.61,54900.0,42.9524,42.9741,42.9092,42.9668,54900.0
2015-02-18 15:25:00,59.61,59.73,59.6,59.71,109400.0,42.9668,43.0533,42.9596,43.0389,109400.0
2015-02-18 15:30:00,59.71,59.81,59.67,59.74,129400.0,43.0389,43.111,43.0101,43.0606,129400.0
2015-02-18 15:35:00,59.74,59.78,59.7,59.71,101900.0,43.0606,43.0894,43.0317,43.0389,101900.0
2015-02-18 15:40:00,59.71,59.76,59.69,59.73,86600.0,43.0389,43.075,43.0245,43.0533,86600.0
2015-02-18 15:45:00,59.73,59.8,59.71,59.78,201500.0,43.0533,43.1038,43.0389,43.0894,201500.0
2015-02-18 15:50:00,59.78,59.93,59.77,59.92,262500.0,43.0894,43.1975,43.0822,43.1903,262500.0
2015-02-18 15:55:00,59.93,60.03,59.9,60.02,556600.0,43.1975,43.2696,43.1759,43.2624,556600.0
2015-02-19 09:30:00,59.65,59.95,59.65,59.86,91600.0,42.9957,43.2119,42.9957,43.147,91600.0
2015-02-19 09:35:00,59.88,59.99,59.86,59.92,26100.0,43.1615,43.2408,43.147,43.1903,26100.0
2015-02-19 09:40:00,59.92,59.93,59.66,59.7,34000.0,43.1903,43.1975,43.0029,43.0317,34000.0
2015-02-19 09:45:00,59.7,59.8,59.7,59.75,34500.0,43.0317,43.1038,43.0317,43.0678,34500.0
2015-02-19 09:50:00,59.75,59.83,59.7,59.77,39000.0,43.0678,43.1254,43.0317,43.0822,39000.0
2015-02-19 09:55:00,59.78,59.78,59.67,59.69,80100.0,43.0894,43.0894,43.0101,43.0245,80100.0
2015-02-19 10:00:00,59.69,59.71,59.63,59.67,49100.0,43.0245,43.0389,42.9813,43.0101,49100.0
2015-02-19 10:05:00,59.68,59.71,59.63,59.63,108900.0,43.0173,43.0389,42.9813,42.9813,108900.0
2015-02-19 10:10:00,59.62,59.63,59.5,59.57,91800.0,42.9741,42.9813,42.8876,42.938,91800.0
2015-02-19 10:15:00,59.57,59.58,59.4,59.42,67700.0,42.938,42.9452,42.8155,42.8299,67700.0
2015-02-19 10:20:00,59.42,59.48,59.38,59.4,77900.0,42.8299,42.8731,42.8011,42.8155,77900.0
2015-02-19 10:25:00,59.4,59.44,59.39,59.43,76100.0,42.8155,42.8443,42.8083,42.8371,76100.0
2015-02-19 10:30:00,59.43,59.46,59.42,59.44,54100.0,42.8371,42.8587,42.8299,42.8443,54100.0
2015-02-19 10:35:00,59.45,59.45,59.4,59.43,42900.0,42.8515,42.8515,42.8155,42.8371,42900.0
2015-02-19 10:40:00,59.43,59.46,59.39,59.39,43000.0,42.8371,42.8587,42.8083,42.8083,43000.0
2015-02-19 10:45:00,59.39,59.5,59.37,59.47,33000.0,42.8083,42.8876,42.7939,42.8659,33000.0
2015-02-19 10:50:00,59.47,59.47,59.39,59.4,38000.0,42.8659,42.8659,42.8083,42.8155,38000.0
2015-02-19 10:55:00,59.4,59.41,59.32,59.32,136100.0,42.8155,42.8227,42.7578,42.7578,136100.0
2015-02-19 11:00:00,59.32,59.33,59.26,59.29,48000.0,42.7578,42.765,42.7146,42.7362,48000.0
2015-02-19 11:05:00,59.28,59.29,59.24,59.28,60200.0,42.729,42.7362,42.7002,42.729,60200.0
2015-02-19 11:10:00,59.26,59.37,59.26,59.36,42300.0,42.7146,42.7939,42.7146,42.7866,42300.0
2015-02-19 11:15:00,59.36,59.47,59.35,59.46,35000.0,42.7866,42.8659,42.7794,42.8587,35000.0
2015-02-19 11:20:00,59.45,59.46,59.41,59.41,25400.0,42.8515,42.8587,42.8227,42.8227,25400.0
2015-02-19 11:25:00,59.4,59.43,59.32,59.36,29200.0,42.8155,42.8371,42.7578,42.7866,29200.0
2015-02-19 11:30:00,59.36,59.41,59.32,59.34,31200.0,42.7866,42.8227,42.7578,42.7722,31200.0
2015-02-19 11:35:00,59.34,59.43,59.33,59.4,48500.0,42.7722,42.8371,42.765,42.8155,48500.0
2015-02-19 11:40:00,59.41,59.42,59.35,59.35,29100.0,42.8227,42.8299,42.7794,42.7794,29100.0
2015-02-19 11:45:00,59.36,59.36,59.29,59.3,27400.0,42.7866,42.7866,42.7362,42.7434,27400.0
2015-02-19 11:50:00,59.3,59.31,59.26,59.26,28500.0,42.7434,42.7506,42.7146,42.7146,28500.0
2015-02-19 11:55:00,59.26,59.28,59.25,59.26,38600.0,42.7146,42.729,42.7074,42.7146,38600.0
2015-02-19 12:00:00,59.25,59.28,59.23,59.23,37000.0,42.7074,42.729,42.6929,42.6929,37000.0
2015-02-19 12:05:00,59.23,59.29,59.23,59.26,26400.0,42.6929,42.7362,42.6929,42.7146,26400.0
2015-02-19 12:10:00,59.25,59.3,59.25,59.27,23400.0,42.7074,42.7434,42.7074,42.7218,23400.0
2015-02-19 12:15:00,59.27,59.27,59.19,59.2,41300.0,42.7218,42.7218,42.6641,42.6713,41300.0
2015-02-19 12:20:00,59.2,59.23,59.19,59.21,16500.0,42.6713,42.6929,42.6641,42.6785,16500.0
2015-02-19 12:25:00,59.21,59.26,59.19,59.24,14000.0,42.6785,42.7146,42.6641,42.7002,14000.0
2015-02-19 12:30:00,59.24,59.27,59.16,59.16,27300.0,42.7002,42.7218,42.6425,42.6425,27300.0
2015-02-19 12:35:00,59.16,59.18,59.05,59.05,59000.0,42.6425,42.6569,42.5632,42.5632,59000.0
2015-02-19 12:40:00,59.06,59.11,59.05,59.1,25400.0,42.5704,42.6064,42.5632,42.5992,25400.0
2015-02-19 12:45:00,59.1,59.11,59.07,59.1,23400.0,42.5992,42.6064,42.5776,42.5992,23400.0
2015-02-19 12:50:00,59.1,59.11,59.01,59.03,27900.0,42.5992,42.6064,42.5344,42.5488,27900.0
2015-02-19 12:55:00,59.02,59.07,58.97,59.07,32900.0,42.5416,42.5776,42.5055,42.5776,32900.0
2015-02-19 13:00:00,59.08,59.09,59.01,59.02,19800.0,42.5848,42.592,42.5344,42.5416,19800.0
2015-02-19 13:05:00,59.02,59.07,59.0,59.07,21800.0,42.5416,42.5776,42.5272,42.5776,21800.0
2015-02-19 13:10:00,59.07,59.09,59.01,59.02,40800.0,42.5776,42.592,42.5344,42.5416,40800.0
2015-02-19 13:15:00,59.01,59.04,58.99,59.04,31400.0,42.5344,42.556,42.52,42.556,31400.0
2015-02-19 13:20:00,59.04,59.09,59.02,59.03,31300.0,42.556,42.592,42.5416,42.5488,31300.0
2015-02-19 13:25:00,59.02,59.09,59.02,59.07,58900.0,42.5416,42.592,42.5416,42.5776,58900.0
2015-02-19 13:30:00,59.08,59.16,59.06,59.16,87400.0,42.5848,42.6425,42.5704,42.6425,87400.0
2015-02-19 13:35:00,59.16,59.22,59.15,59.22,54400.0,42.6425,42.6857,42.6353,42.6857,54400.0
2015-02-19 13:40:00,59.22,59.28,59.21,59.25,85100.0,42.6857,42.729,42.6785,42.7074,85100.0
2015-02-19 13:45:00,59.25,59.32,59.23,59.31,74800.0,42.7074,42.7578,42.6929,42.7506,74800.0
2015-02-19 13:50:00,59.29,59.34,59.27,59.33,57100.0,42.7362,42.7722,42.7218,42.765,57100.0
2015-02-19 13:55:00,59.32,59.35,59.31,59.35,19200.0,42.7578,42.7794,42.7506,42.7794,19200.0
2015-02-19 14:00:00,59.35,59.38,59.34,59.35,26300.0,42.7794,42.8011,42.7722,42.7794,26300.0
2015-02-19 14:05:00,59.36,59.41,59.36,59.41,29100.0,42.7866,42.8227,42.7866,42.8227,29100.0
2015-02-19 14:10:00,59.41,59.41,59.36,59.37,59400.0,42.8227,42.8227,42.7866,42.7939,59400.0
2015-02-19 14:15:00,59.37,59.37,59.34,59.35,16800.0,42.7939,42.7939,42.7722,42.7794,16800.0
2015-02-19 14:20:00,59.35,59.36,59.29,59.3,25100.0,42.7794,42.7866,42.7362,42.7434,25100.0
2015-02-19 14:25:00,59.3,59.31,59.28,59.3,13900.0,42.7434,42.7506,42.729,42.7434,13900.0
2015-02-19 14:30:00,59.3,59.37,59.3,59.37,21500.0,42.7434,42.7939,42.7434,42.7939,21500.0
2015-02-19 14:35:00,59.37,59.41,59.35,59.41,43000.0,42.7939,42.8227,42.7794,42.8227,43000.0
2015-02-19 14:40:00,59.41,59.41,59.33,59.38,25900.0,42.8227,42.8227,42.765,42.8011,25900.0
2015-02-19 14:45:00,59.38,59.41,59.36,59.39,29300.0,42.8011,42.8227,42.7866,42.8083,29300.0
2015-02-19 14:50:00,59.4,59.43,59.4,59.43,19300.0,42.8155,42.8371,42.8155,42.8371,19300.0
2015-02-19 14:55:00,59.42,59.44,59.38,59.41,60500.0,42.8299,42.8443,42.8011,42.8227,60500.0
2015-02-19 15:00:00,59.4,59.42,59.38,59.42,46600.0,42.8155,42.8299,42.8011,42.8299,46600.0
2015-02-19 15:05:00,59.42,59.47,59.41,59.47,80800.0,42.8299,42.8659,42.8227,42.8659,80800.0
2015-02-19 15:10:00,59.46,59.51,59.46,59.5,35100.0,42.8587,42.8948,42.8587,42.8876,35100.0
2015-02-19 15:15:00,59.5,59.5,59.45,59.46,40400.0,42.8876,42.8876,42.8515,42.8587,40400.0
2015-02-19 15:20:00,59.46,59.5,59.45,59.5,38200.0,42.8587,42.8876,42.8515,42.8876,38200.0
2015-02-19 15:25:00,59.5,59.5,59.45,59.48,30400.0,42.8876,42.8876,42.8515,42.8731,30400.0
2015-02-19 15:30:00,59.48,59.49,59.44,59.48,51600.0,42.8731,42.8804,42.8443,42.8731,51600.0
2015-02-19 15:35:00,59.49,59.52,59.47,59.52,48700.0,42.8804,42.902,42.8659,42.902,48700.0
2015-02-19 15:40:00,59.51,59.56,59.5,59.52,71500.0,42.8948,42.9308,42.8876,42.902,71500.0
2015-02-19 15:45:00,59.52,59.54,59.49,59.53,97600.0,42.902,42.9164,42.8804,42.9092,97600.0
2015-02-19 15:50:00,59.52,59.55,59.48,59.55,91500.0,42.902,42.9236,42.8731,42.9236,91500.0
2015-02-19 15:55:00,59.55,59.59,59.54,59.57,181700.0,42.9236,42.9524,42.9164,42.938,181700.0
2015-02-20 09:30:00,59.32,59.59,59.28,59.46,520200.0,42.7578,42.9524,42.729,42.8587,520200.0
2015-02-20 09:35:00,59.48,59.57,59.4,59.43,35200.0,42.8731,42.938,42.8155,42.8371,35200.0
2015-02-20 09:40:00,59.41,59.56,59.32,59.48,38000.0,42.8227,42.9308,42.7578,42.8731,38000.0
2015-02-20 09:45:00,59.49,59.62,59.46,59.59,81300.0,42.8804,42.9741,42.8587,42.9524,81300.0
2015-02-20 09:50:00,59.59,59.68,59.51,59.63,76100.0,42.9524,43.0173,42.8948,42.9813,76100.0
2015-02-20 09:55:00,59.63,59.76,59.59,59.68,85400.0,42.9813,43.075,42.9524,43.0173,85400.0
2015-02-20 10:00:00,59.67,59.72,59.63,59.71,202100.0,43.0101,43.0461,42.9813,43.0389,202100.0
2015-02-20 10:05:00,59.72,59.77,59.67,59.77,62800.0,43.0461,43.0822,43.0101,43.0822,62800.0
2015-02-20 10:10:00,59.78,59.84,59.74,59.83,65100.0,43.0894,43.1326,43.0606,43.1254,65100.0
2015-02-20 10:15:00,59.83,59.85,59.79,59.79,41200.0,43.1254,43.1398,43.0966,43.0966,41200.0
2015-02-20 10:20:00,59.8,59.83,59.78,59.8,57700.0,43.1038,43.1254,43.0894,43.1038,57700.0
2015-02-20 10:25:00,59.8,59.82,59.79,59.8,77300.0,43.1038,43.1182,43.0966,43.1038,77300.0
2015-02-20 10:30:00,59.8,59.81,59.66,59.69,58600.0,43.1038,43.111,43.0029,43.0245,58600.0
2015-02-20 10:35:00,59.68,59.85,59.68,59.85,42000.0,43.0173,43.1398,43.0173,43.1398,42000.0
2015-02-20 10:40:00,59.85,59.86,59.66,59.68,67700.0,43.1398,43.147,43.0029,43.0173,67700.0
2015-02-20 10:45:00,59.7,59.79,59.68,59.71,38800.0,43.0317,43.0966,43.0173,43.0389,38800.0
2015-02-20 10:50:00,59.7,59.76,59.67,59.76,31700.0,43.0317,43.075,43.0101,43.075,31700.0
2015-02-20 10:55:00,59.76,59.79,59.7,59.73,57400.0,43.075,43.0966,43.0317,43.0533,57400.0
2015-02-20 11:00:00,59.73,59.79,59.72,59.73,36600.0,43.0533,43.0966,43.0461,43.0533,36600.0
2015-02-20 11:05:00,59.74,59.91,59.74,59.91,57900.0,43.0606,43.1831,43.0606,43.1831,57900.0
2015-02-20 11:10:00,59.9,59.93,59.79,59.79,46000.0,43.1759,43.1975,43.0966,43.0966,46000.0
2015-02-20 11:15:00,59.8,59.83,59.78,59.78,31400.0,43.1038,43.1254,43.0894,43.0894,31400.0
2015-02-20 11:20:00,59.78,59.83,59.74,59.8,61300.0,43.0894,43.1254,43.0606,43.1038,61300.0
2015-02-20 11:25:00,59.82,59.84,59.73,59.75,95100.0,43.1182,43.1326,43.0533,43.0678,95100.0
2015-02-20 11:30:00,59.74,59.78,59.71,59.76,39600.0,43.0606,43.0894,43.0389,43.075,39600.0
2015-02-20 11:35:00,59.77,59.79,59.74,59.74,19800.0,43.0822,43.0966,43.0606,43.0606,19800.0
2015-02-20 11:40:00,59.74,59.8,59.74,59.77,17700.0,43.0606,43.1038,43.0606,43.0822,17700.0
2015-02-20 11:45:00,59.76,59.8,59.73,59.74,24800.0,43.075,43.1038,43.0533,43.0606,24800.0
2015-02-20 11:50:00,59.74,59.79,59.73,59.76,42900.0,43.0606,43.0966,43.0533,43.075,42900.0
2015-02-20 11:55:00,59.76,59.77,59.74,59.75,18900.0,43.075,43.0822,43.0606,43.0678,18900.0
2015-02-20 12:00:00,59.74,59.84,59.74,59.79,96600.0,43.0606,43.1326,43.0606,43.0966,96600.0
2015-02-20 12:05:00,59.79,59.81,59.76,59.76,35900.0,43.0966,43.111,43.075,43.075,35900.0
2015-02-20 12:10:00,59.76,59.79,59.75,59.79,42300.0,43.075,43.0966,43.0678,43.0966,42300.0
2015-02-20 12:15:00,59.78,59.8,59.76,59.79,66800.0,43.0894,43.1038,43.075,43.0966,66800.0
2015-02-20 12:20:00,59.79,59.81,59.77,59.8,36900.0,43.0966,43.111,43.0822,43.1038,36900.0
2015-02-20 12:25:00,59.79,59.91,59.78,59.9,27400.0,43.0966,43.1831,43.0894,43.1759,27400.0
2015-02-20 12:30:00,59.91,59.93,59.87,59.92,33400.0,43.1831,43.1975,43.1543,43.1903,33400.0
2015-02-20 12:35:00,59.93,60.01,59.87,59.93,158000.0,43.1975,43.2552,43.1543,43.1975,158000.0
2015-02-20 12:40:00,59.93,60.03,59.91,59.97,53000.0,43.1975,43.2696,43.1831,43.2263,53000.0
2015-02-20 12:45:00,59.98,60.08,59.98,60.07,53000.0,43.2335,43.3056,43.2335,43.2984,53000.0
2015-02-20 12:50:00,60.07,60.09,60.02,60.05,32100.0,43.2984,43.3128,43.2624,43.284,32100.0
2015-02-20 12:55:00,60.05,60.05,59.96,60.03,48600.0,43.284,43.284,43.2191,43.2696,48600.0
2015-02-20 13:00:00,60.04,60.16,60.01,60.13,57800.0,43.2768,43.3633,43.2552,43.3417,57800.0
2015-02-20 13:05:00,60.13,60.15,60.1,60.12,34100.0,43.3417,43.3561,43.32,43.3345,34100.0
2015-02-20 13:10:00,60.12,60.17,60.08,60.13,50100.0,43.3345,43.3705,43.3056,43.3417,50100.0
2015-02-20 13:15:00,60.12,60.13,60.0,60.01,31800.0,43.3345,43.3417,43.248,43.2552,31800.0
2015-02-20 13:20:00,60.01,60.13,60.0,60.13,53500.0,43.2552,43.3417,43.248,43.3417,53500.0
2015-02-20 13:25:00,60.13,60.15,60.13,60.13,22000.0,43.3417,43.3561,43.3417,43.3417,22000.0
2015-02-20 13:30:00,60.14,60.16,60.13,60.15,35500.0,43.3489,43.3633,43.3417,43.3561,35500.0
2015-02-20 13:35:00,60.15,60.16,60.12,60.15,89800.0,43.3561,43.3633,43.3345,43.3561,89800.0
2015-02-20 13:40:00,60.14,60.22,60.13,60.2,281600.0,43.3489,43.4065,43.3417,43.3921,281600.0
2015-02-20 13:45:00,60.22,60.26,60.21,60.24,47600.0,43.4065,43.4354,43.3993,43.421,47600.0
2015-02-20 13:50:00,60.25,60.26,60.22,60.26,48700.0,43.4282,43.4354,43.4065,43.4354,48700.0
2015-02-20 13:55:00,60.26,60.35,60.25,60.35,39600.0,43.4354,43.5002,43.4282,43.5002,39600.0
2015-02-20 14:00:00,60.34,60.39,60.34,60.36,48000.0,43.493,43.5291,43.493,43.5074,48000.0
2015-02-20 14:05:00,60.37,60.44,60.36,60.39,58500.0,43.5147,43.5651,43.5074,43.5291,58500.0
2015-02-20 14:10:00,60.39,60.43,60.39,60.43,32500.0,43.5291,43.5579,43.5291,43.5579,32500.0
2015-02-20 14:15:00,60.43,60.5,60.43,60.5,54400.0,43.5579,43.6084,43.5579,43.6084,54400.0
2015-02-20 14:20:00,60.49,60.5,60.45,60.46,46700.0,43.6012,43.6084,43.5723,43.5795,46700.0
2015-02-20 14:25:00,60.47,60.47,60.42,60.43,40000.0,43.5867,43.5867,43.5507,43.5579,40000.0
2015-02-20 14:30:00,60.42,60.43,60.38,60.41,78700.0,43.5507,43.5579,43.5219,43.5435,78700.0
2015-02-20 14:35:00,60.41,60.41,60.34,60.35,44000.0,43.5435,43.5435,43.493,43.5002,44000.0
2015-02-20 14:40:00,60.36,60.36,60.27,60.27,70000.0,43.5074,43.5074,43.4426,43.4426,70000.0
2015-02-20 14:45:00,60.28,60.29,60.26,60.26,56400.0,43.4498,43.457,43.4354,43.4354,56400.0
2015-02-20 14:50:00,60.26,60.29,60.22,60.22,76000.0,43.4354,43.457,43.4065,43.4065,76000.0
2015-02-20 14:55:00,60.22,60.23,60.13,60.14,86600.0,43.4065,43.4137,43.3417,43.3489,86600.0
2015-02-20 15:00:00,60.14,60.3,60.14,60.26,45100.0,43.3489,43.4642,43.3489,43.4354,45100.0
2015-02-20 15:05:00,60.26,60.32,60.26,60.31,73300.0,43.4354,43.4786,43.4354,43.4714,73300.0
2015-02-20 15:10:00,60.3,60.36,60.3,60.33,59100.0,43.4642,43.5074,43.4642,43.4858,59100.0
2015-02-20 15:15:00,60.32,60.33,60.26,60.33,35300.0,43.4786,43.4858,43.4354,43.4858,35300.0
2015-02-20 15:20:00,60.33,60.39,60.32,60.39,118300.0,43.4858,43.5291,43.4786,43.5291,118300.0
2015-02-20 15:25:00,60.39,60.44,60.36,60.44,97300.0,43.5291,43.5651,43.5074,43.5651,97300.0
2015-02-20 15:30:00,60.43,60.47,60.4,60.46,85700.0,43.5579,43.5867,43.5363,43.5795,85700.0
2015-02-20 15:35:00,60.46,60.52,60.44,60.52,72000.0,43.5795,43.6228,43.5651,43.6228,72000.0
2015-02-20 15:40:00,60.52,60.53,60.48,60.49,84200.0,43.6228,43.63,43.5939,43.6012,84200.0
2015-02-20 15:45:00,60.5,60.53,60.44,60.45,101600.0,43.6084,43.63,43.5651,43.5723,101600.0
2015-02-20 15:50:00,60.45,60.47,60.44,60.46,106000.0,43.5723,43.5867,43.5651,43.5795,106000.0
2015-02-20 15:55:00,60.46,60.56,60.46,60.52,369600.0,43.5795,43.6516,43.5795,43.6228,369600.0
2015-02-23 09:30:00,60.48,60.69,60.34,60.61,127800.0,43.5939,43.7453,43.493,43.6876,127800.0
2015-02-23 09:35:00,60.6,60.95,60.5,60.85,65700.0,43.6804,43.9327,43.6084,43.8606,65700.0
2015-02-23 09:40:00,60.87,60.97,60.84,60.86,33200.0,43.8751,43.9471,43.8534,43.8678,33200.0
2015-02-23 09:45:00,60.86,60.95,60.78,60.81,50700.0,43.8678,43.9327,43.8102,43.8318,50700.0
2015-02-23 09:50:00,60.8,60.92,60.79,60.91,34400.0,43.8246,43.9111,43.8174,43.9039,34400.0
2015-02-23 09:55:00,60.91,60.91,60.74,60.74,34600.0,43.9039,43.9039,43.7814,43.7814,34600.0
2015-02-23 10:00:00,60.76,60.76,60.66,60.69,27100.0,43.7958,43.7958,43.7237,43.7453,27100.0
2015-02-23 10:05:00,60.69,60.74,60.67,60.69,18800.0,43.7453,43.7814,43.7309,43.7453,18800.0
2015-02-23 10:10:00,60.71,60.83,60.7,60.79,38000.0,43.7597,43.8462,43.7525,43.8174,38000.0
2015-02-23 10:15:00,60.79,60.92,60.76,60.87,74200.0,43.8174,43.9111,43.7958,43.8751,74200.0
2015-02-23 10:20:00,60.86,60.87,60.78,60.82,43700.0,43.8678,43.8751,43.8102,43.839,43700.0
2015-02-23 10:25:00,60.83,60.87,60.82,60.86,22600.0,43.8462,43.8751,43.839,43.8678,22600.0
2015-02-23 10:30:00,60.86,60.86,60.77,60.78,48100.0,43.8678,43.8678,43.803,43.8102,48100.0
2015-02-23 10:35:00,60.79,60.88,60.78,60.87,44400.0,43.8174,43.8823,43.8102,43.8751,44400.0
2015-02-23 10:40:00,60.87,60.92,60.86,60.88,52200.0,43.8751,43.9111,43.8678,43.8823,52200.0
2015-02-23 10:45:00,60.89,60.94,60.87,60.93,39600.0,43.8895,43.9255,43.8751,43.9183,39600.0
2015-02-23 10:50:00,60.93,60.94,60.87,60.92,79700.0,43.9183,43.9255,43.8751,43.9111,79700.0
2015-02-23 10:55:00,60.91,61.04,60.9,61.03,104400.0,43.9039,43.9976,43.8967,43.9904,104400.0
2015-02-23 11:00:00,61.04,61.2,61.01,61.03,97200.0,43.9976,44.1129,43.976,43.9904,97200.0
2015-02-23 11:05:00,61.03,61.18,61.0,61.15,67600.0,43.9904,44.0985,43.9688,44.0769,67600.0
2015-02-23 11:10:00,61.15,61.19,61.11,61.18,36300.0,44.0769,44.1057,44.048,44.0985,36300.0
2015-02-23 11:15:00,61.18,61.21,61.15,61.21,52700.0,44.0985,44.1201,44.0769,44.1201,52700.0
2015-02-23 11:20:00,61.2,61.28,61.2,61.27,101500.0,44.1129,44.1706,44.1129,44.1634,101500.0
2015-02-23 11:25:00,61.27,61.28,61.18,61.21,62300.0,44.1634,44.1706,44.0985,44.1201,62300.0
2015-02-23 11:30:00,61.21,61.22,61.13,61.13,45000.0,44.1201,44.1273,44.0625,44.0625,45000.0
2015-02-23 11:35:00,61.13,61.29,61.13,61.27,44600.0,44.0625,44.1778,44.0625,44.1634,44600.0
2015-02-23 11:40:00,61.27,61.35,61.23,61.35,105500.0,44.1634,44.221,44.1345,44.221,105500.0
2015-02-23 11:45:00,61.35,61.35,61.28,61.34,32500.0,44.221,44.221,44.1706,44.2138,32500.0
2015-02-23 11:50:00,61.34,61.41,61.31,61.39,56900.0,44.2138,44.2643,44.1922,44.2499,56900.0
2015-02-23 11:55:00,61.4,61.45,61.37,61.38,98500.0,44.2571,44.2931,44.2355,44.2427,98500.0
2015-02-23 12:00:00,61.37,61.41,61.34,61.39,42900.0,44.2355,44.2643,44.2138,44.2499,42900.0
2015-02-23 12:05:00,61.4,61.49,61.39,61.45,87000.0,44.2571,44.322,44.2499,44.2931,87000.0
2015-02-23 12:10:00,61.46,61.46,61.34,61.38,30800.0,44.3003,44.3003,44.2138,44.2427,30800.0
2015-02-23 12:15:00,61.38,61.43,61.29,61.29,57600.0,44.2427,44.2787,44.1778,44.1778,57600.0
2015-02-23 12:20:00,61.29,61.31,61.24,61.28,32900.0,44.1778,44.1922,44.1418,44.1706,32900.0
2015-02-23 12:25:00,61.27,61.32,61.27,61.3,29900.0,44.1634,44.1994,44.1634,44.185,29900.0
2015-02-23 12:30:00,61.3,61.33,61.29,61.3,24000.0,44.185,44.2066,44.1778,44.185,24000.0
2015-02-23 12:35:00,61.31,61.31,61.18,61.2,45600.0,44.1922,44.1922,44.0985,44.1129,45600.0
2015-02-23 12:40:00,61.2,61.25,61.17,61.18,30600.0,44.1129,44.149,44.0913,44.0985,30600.0
2015-02-23 12:45:00,61.17,61.24,61.16,61.19,26800.0,44.0913,44.1418,44.0841,44.1057,26800.0
2015-02-23 12:50:00,61.19,61.2,61.14,61.18,37400.0,44.1057,44.1129,44.0697,44.0985,37400.0
2015-02-23 12:55:00,61.17,61.18,61.11,61.16,99700.0,44.0913,44.0985,44.048,44.0841,99700.0
2015-02-23 13:00:00,61.17,61.17,61.12,61.12,28400.0,44.0913,44.0913,44.0553,44.0553,28400.0
2015-02-23 13:05:00,61.13,61.14,61.07,61.08,25500.0,44.0625,44.0697,44.0192,44.0264,25500.0
2015-02-23 13:10:00,61.07,61.11,61.07,61.1,40800.0,44.0192,44.048,44.0192,44.0408,40800.0
2015-02-23 13:15:00,61.1,61.12,61.08,61.11,36500.0,44.0408,44.0553,44.0264,44.048,36500.0
2015-02-23 13:20:00,61.11,61.24,61.09,61.23,45100.0,44.048,44.1418,44.0336,44.1345,45100.0
2015-02-23 13:25:00,61.23,61.24,61.16,61.16,26300.0,44.1345,44.1418,44.0841,44.0841,26300.0
2015-02-23 13:30:00,61.16,61.18,61.11,61.14,34100.0,44.0841,44.0985,44.048,44.0697,34100.0
2015-02-23 13:35:00,61.14,61.15,61.07,61.1,28500.0,44.0697,44.0769,44.0192,44.0408,28500.0
2015-02-23 13:40:00,61.1,61.22,61.1,61.2,84700.0,44.0408,44.1273,44.0408,44.1129,84700.0
2015-02-23 13:45:00,61.21,61.28,61.18,61.27,41700.0,44.1201,44.1706,44.0985,44.1634,41700.0
2015-02-23 13:50:00,61.27,61.32,61.27,61.28,40600.0,44.1634,44.1994,44.1634,44.1706,40600.0
2015-02-23 13:55:00,61.29,61.3,61.18,61.18,36700.0,44.1778,44.185,44.0985,44.0985,36700.0
2015-02-23 14:00:00,61.19,61.26,61.18,61.2,65900.0,44.1057,44.1562,44.0985,44.1129,65900.0
2015-02-23 14:05:00,61.2,61.27,61.16,61.26,46700.0,44.1129,44.1634,44.0841,44.1562,46700.0
2015-02-23 14:10:00,61.25,61.29,61.25,61.26,34700.0,44.149,44.1778,44.149,44.1562,34700.0
2015-02-23 14:15:00,61.26,61.3,61.24,61.26,59400.0,44.1562,44.185,44.1418,44.1562,59400.0
2015-02-23 14:20:00,61.26,61.28,61.2,61.21,47200.0,44.1562,44.1706,44.1129,44.1201,47200.0
2015-02-23 14:25:00,61.2,61.26,61.18,61.2,29100.0,44.1129,44.1562,44.0985,44.1129,29100.0
2015-02-23 14:30:00,61.19,61.19,61.15,61.19,31300.0,44.1057,44.1057,44.0769,44.1057,31300.0
2015-02-23 14:35:00,61.19,61.21,61.16,61.19,49500.0,44.1057,44.1201,44.0841,44.1057,49500.0
2015-02-23 14:40:00,61.18,61.23,61.16,61.22,75000.0,44.0985,44.1345,44.0841,44.1273,75000.0
2015-02-23 14:45:00,61.22,61.23,61.2,61.2,34200.0,44.1273,44.1345,44.1129,44.1129,34200.0
2015-02-23 14:50:00,61.21,61.26,61.21,61.23,47700.0,44.1201,44.1562,44.1201,44.1345,47700.0
2015-02-23 14:55:00,61.22,61.24,61.21,61.23,78700.0,44.1273,44.1418,44.1201,44.1345,78700.0
2015-02-23 15:00:00,61.23,61.24,61.15,61.15,57700.0,44.1345,44.1418,44.0769,44.0769,57700.0
2015-02-23 15:05:00,61.15,61.18,61.07,61.08,65000.0,44.0769,44.0985,44.0192,44.0264,65000.0
2015-02-23 15:10:00,61.09,61.12,61.06,61.11,39000.0,44.0336,44.0553,44.012,44.048,39000.0
2015-02-23 15:15:00,61.11,61.15,61.11,61.15,41000.0,44.048,44.0769,44.048,44.0769,41000.0
2015-02-23 15:20:00,61.14,61.17,61.12,61.12,64500.0,44.0697,44.0913,44.0553,44.0553,64500.0
2015-02-23 15:25:00,61.12,61.13,61.08,61.09,77400.0,44.0553,44.0625,44.0264,44.0336,77400.0
2015-02-23 15:30:00,61.09,61.11,61.08,61.11,56000.0,44.0336,44.048,44.0264,44.048,56000.0
2015-02-23 15:35:00,61.11,61.13,61.09,61.1,59400.0,44.048,44.0625,44.0336,44.0408,59400.0
2015-02-23 15:40:00,61.1,61.27,61.1,61.27,160000.0,44.0408,44.1634,44.0408,44.1634,160000.0
2015-02-23 15:45:00,61.27,61.31,61.24,61.26,155600.0,44.1634,44.1922,44.1418,44.1562,155600.0
2015-02-23 15:50:00,61.26,61.27,61.23,61.26,110200.0,44.1562,44.1634,44.1345,44.1562,110200.0
2015-02-23 15:55:00,61.27,61.3,61.24,61.29,250200.0,44.1634,44.185,44.1418,44.1778,250200.0
2015-02-24 09:30:00,61.15,61.35,61.02,61.04,178700.0,44.0769,44.221,43.9832,43.9976,178700.0
2015-02-24 09:35:00,61.04,61.15,60.9,61.15,60400.0,43.9976,44.0769,43.8967,44.0769,60400.0
2015-02-24 09:40:00,61.12,61.12,60.73,60.74,36500.0,44.0553,44.0553,43.7741,43.7814,36500.0
2015-02-24 09:45:00,60.73,60.88,60.72,60.82,42500.0,43.7741,43.8823,43.7669,43.839,42500.0
2015-02-24 09:50:00,60.83,60.83,60.7,60.75,47100.0,43.8462,43.8462,43.7525,43.7886,47100.0
2015-02-24 09:55:00,60.74,60.93,60.73,60.74,50800.0,43.7814,43.9183,43.7741,43.7814,50800.0
2015-02-24 10:00:00,60.74,60.79,60.64,60.68,66900.0,43.7814,43.8174,43.7093,43.7381,66900.0
2015-02-24 10:05:00,60.68,60.87,60.67,60.8,57400.0,43.7381,43.8751,43.7309,43.8246,57400.0
2015-02-24 10:10:00,60.79,60.79,60.69,60.69,41000.0,43.8174,43.8174,43.7453,43.7453,41000.0
2015-02-24 10:15:00,60.69,60.78,60.69,60.75,28300.0,43.7453,43.8102,43.7453,43.7886,28300.0
2015-02-24 10:20:00,60.76,60.85,60.75,60.82,78600.0,43.7958,43.8606,43.7886,43.839,78600.0
2015-02-24 10:25:00,60.81,60.86,60.78,60.83,40200.0,43.8318,43.8678,43.8102,43.8462,40200.0
2015-02-24 10:30:00,60.83,60.86,60.79,60.84,30400.0,43.8462,43.8678,43.8174,43.8534,30400.0
2015-02-24 10:35:00,60.82,60.86,60.81,60.84,26600.0,43.839,43.8678,43.8318,43.8534,26600.0
2015-02-24 10:40:00,60.84,60.91,60.82,60.91,34200.0,43.8534,43.9039,43.839,43.9039,34200.0
2015-02-24 10:45:00,60.91,60.95,60.83,60.84,45100.0,43.9039,43.9327,43.8462,43.8534,45100.0
2015-02-24 10:50:00,60.84,60.85,60.78,60.8,20900.0,43.8534,43.8606,43.8102,43.8246,20900.0
2015-02-24 10:55:00,60.81,61.05,60.81,61.04,123100.0,43.8318,44.0048,43.8318,43.9976,123100.0
2015-02-24 11:00:00,61.04,61.04,60.9,61.0,46000.0,43.9976,43.9976,43.8967,43.9688,46000.0
2015-02-24 11:05:00,61.0,61.09,60.94,61.04,38500.0,43.9688,44.0336,43.9255,43.9976,38500.0
2015-02-24 11:10:00,61.04,61.13,61.04,61.12,65100.0,43.9976,44.0625,43.9976,44.0553,65100.0
2015-02-24 11:15:00,61.11,61.2,61.09,61.18,38900.0,44.048,44.1129,44.0336,44.0985,38900.0
2015-02-24 11:20:00,61.19,61.2,61.14,61.19,32700.0,44.1057,44.1129,44.0697,44.1057,32700.0
2015-02-24 11:25:00,61.19,61.28,61.16,61.28,75600.0,44.1057,44.1706,44.0841,44.1706,75600.0
2015-02-24 11:30:00,61.29,61.33,61.26,61.3,69000.0,44.1778,44.2066,44.1562,44.185,69000.0
2015-02-24 11:35:00,61.3,61.31,61.27,61.3,45900.0,44.185,44.1922,44.1634,44.185,45900.0
2015-02-24 11:40:00,61.31,61.31,61.25,61.3,74700.0,44.1922,44.1922,44.149,44.185,74700.0
2015-02-24 11:45:00,61.3,61.3,61.25,61.26,43700.0,44.185,44.185,44.149,44.1562,43700.0
2015-02-24 11:50:00,61.27,61.31,61.25,61.29,41600.0,44.1634,44.1922,44.149,44.1778,41600.0
2015-02-24 11:55:00,61.29,61.35,61.29,61.31,30300.0,44.1778,44.221,44.1778,44.1922,30300.0
2015-02-24 12:00:00,61.31,61.32,61.27,61.32,39100.0,44.1922,44.1994,44.1634,44.1994,39100.0
2015-02-24 12:05:00,61.33,61.33,61.27,61.32,22900.0,44.2066,44.2066,44.1634,44.1994,22900.0
2015-02-24 12:10:00,61.32,61.4,61.3,61.35,38800.0,44.1994,44.2571,44.185,44.221,38800.0
2015-02-24 12:15:00,61.35,61.38,61.27,61.29,32700.0,44.221,44.2427,44.1634,44.1778,32700.0
2015-02-24 12:20:00,61.28,61.29,61.19,61.22,41500.0,44.1706,44.1778,44.1057,44.1273,41500.0
2015-02-24 12:25:00,61.22,61.23,61.14,61.14,37700.0,44.1273,44.1345,44.0697,44.0697,37700.0
2015-02-24 12:30:00,61.14,61.14,60.98,61.02,70100.0,44.0697,44.0697,43.9543,43.9832,70100.0
2015-02-24 12:35:00,61.03,61.18,61.03,61.18,29900.0,43.9904,44.0985,43.9904,44.0985,29900.0
2015-02-24 12:40:00,61.19,61.23,61.17,61.22,33400.0,44.1057,44.1345,44.0913,44.1273,33400.0
2015-02-24 12:45:00,61.23,61.23,61.13,61.13,17400.0,44.1345,44.1345,44.0625,44.0625,17400.0
2015-02-24 12:50:00,61.13,61.16,61.11,61.16,21800.0,44.0625,44.0841,44.048,44.0841,21800.0
2015-02-24 12:55:00,61.15,61.26,61.15,61.23,98800.0,44.0769,44.1562,44.0769,44.1345,98800.0
2015-02-24 13:00:00,61.24,61.24,61.17,61.19,37800.0,44.1418,44.1418,44.0913,44.1057,37800.0
2015-02-24 13:05:00,61.19,61.2,61.17,61.2,25700.0,44.1057,44.1129,44.0913,44.1129,25700.0
2015-02-24 13:10:00,61.2,61.21,61.17,61.18,32100.0,44.1129,44.1201,44.0913,44.0985,32100.0
2015-02-24 13:15:00,61.18,61.23,61.18,61.23,31000.0,44.0985,44.1345,44.0985,44.1345,31000.0
2015-02-24 13:20:00,61.23,61.23,61.2,61.22,18700.0,44.1345,44.1345,44.1129,44.1273,18700.0
2015-02-24 13:25:00,61.22,61.24,61.21,61.22,28100.0,44.1273,44.1418,44.1201,44.1273,28100.0
2015-02-24 13:30:00,61.22,61.27,61.21,61.25,31200.0,44.1273,44.1634,44.1201,44.149,31200.0
2015-02-24 13:35:00,61.25,61.29,61.25,61.27,20900.0,44.149,44.1778,44.149,44.1634,20900.0
2015-02-24 13:40:00,61.28,61.31,61.25,61.31,29700.0,44.1706,44.1922,44.149,44.1922,29700.0
2015-02-24 13:45:00,61.31,61.34,61.28,61.32,36900.0,44.1922,44.2138,44.1706,44.1994,36900.0
2015-02-24 13:50:00,61.33,61.38,61.31,61.35,26400.0,44.2066,44.2427,44.1922,44.221,26400.0
2015-02-24 13:55:00,61.36,61.39,61.34,61.39,27600.0,44.2282,44.2499,44.2138,44.2499,27600.0
2015-02-24 14:00:00,61.38,61.44,61.38,61.42,25900.0,44.2427,44.2859,44.2427,44.2715,25900.0
2015-02-24 14:05:00,61.42,61.45,61.37,61.44,36300.0,44.2715,44.2931,44.2355,44.2859,36300.0
2015-02-24 14:10:00,61.44,61.46,61.41,61.41,29600.0,44.2859,44.3003,44.2643,44.2643,29600.0
2015-02-24 14:15:00,61.42,61.46,61.35,61.35,34200.0,44.2715,44.3003,44.221,44.221,34200.0
2015-02-24 14:20:00,61.35,61.38,61.32,61.33,27800.0,44.221,44.2427,44.1994,44.2066,27800.0
2015-02-24 14:25:00,61.33,61.36,61.28,61.29,32800.0,44.2066,44.2282,44.1706,44.1778,32800.0
2015-02-24 14:30:00,61.28,61.31,61.25,61.28,56900.0,44.1706,44.1922,44.149,44.1706,56900.0
2015-02-24 14:35:00,61.27,61.28,61.26,61.28,26500.0,44.1634,44.1706,44.1562,44.1706,26500.0
2015-02-24 14:40:00,61.27,61.31,61.27,61.31,16600.0,44.1634,44.1922,44.1634,44.1922,16600.0
2015-02-24 14:45:00,61.31,61.34,61.28,61.28,39600.0,44.1922,44.2138,44.1706,44.1706,39600.0
2015-02-24 14:50:00,61.29,61.38,61.28,61.37,34400.0,44.1778,44.2427,44.1706,44.2355,34400.0
2015-02-24 14:55:00,61.37,61.38,61.31,61.31,30500.0,44.2355,44.2427,44.1922,44.1922,30500.0
2015-02-24 15:00:00,61.31,61.34,61.31,61.33,27000.0,44.1922,44.2138,44.1922,44.2066,27000.0
2015-02-24 15:05:00,61.33,61.43,61.33,61.42,71800.0,44.2066,44.2787,44.2066,44.2715,71800.0
2015-02-24 15:10:00,61.41,61.44,61.37,61.38,51900.0,44.2643,44.2859,44.2355,44.2427,51900.0
2015-02-24 15:15:00,61.39,61.43,61.38,61.4,32800.0,44.2499,44.2787,44.2427,44.2571,32800.0
2015-02-24 15:20:00,61.41,61.43,61.38,61.42,34900.0,44.2643,44.2787,44.2427,44.2715,34900.0
2015-02-24 15:25:00,61.42,61.43,61.4,61.4,61300.0,44.2715,44.2787,44.2571,44.2571,61300.0
2015-02-24 15:30:00,61.4,61.4,61.35,61.36,55900.0,44.2571,44.2571,44.221,44.2282,55900.0
2015-02-24 15:35:00,61.37,61.39,61.34,61.39,44200.0,44.2355,44.2499,44.2138,44.2499,44200.0
2015-02-24 15:40:00,61.39,61.45,61.35,61.44,75500.0,44.2499,44.2931,44.221,44.2859,75500.0
2015-02-24 15:45:00,61.43,61.45,61.42,61.42,129300.0,44.2787,44.2931,44.2715,44.2715,129300.0
2015-02-24 15:50:00,61.42,61.46,61.41,61.46,171700.0,44.2715,44.3003,44.2643,44.3003,171700.0
2015-02-24 15:55:00,61.46,61.5,61.43,61.46,278900.0,44.3003,44.3292,44.2787,44.3003,278900.0
2015-02-25 09:30:00,61.37,61.48,61.04,61.04,69300.0,44.2355,44.3147,43.9976,43.9976,69300.0
2015-02-25 09:35:00,61.09,61.14,60.88,60.91,43800.0,44.0336,44.0697,43.8823,43.9039,43800.0
2015-02-25 09:40:00,60.91,60.92,60.7,60.77,110400.0,43.9039,43.9111,43.7525,43.803,110400.0
2015-02-25 09:45:00,60.75,60.93,60.72,60.9,32600.0,43.7886,43.9183,43.7669,43.8967,32600.0
2015-02-25 09:50:00,60.91,60.98,60.88,60.93,31100.0,43.9039,43.9543,43.8823,43.9183,31100.0
2015-02-25 09:55:00,60.93,61.08,60.92,61.08,31100.0,43.9183,44.0264,43.9111,44.0264,31100.0
2015-02-25 10:00:00,61.07,61.13,60.97,61.09,42500.0,44.0192,44.0625,43.9471,44.0336,42500.0
2015-02-25 10:05:00,61.08,61.14,61.04,61.11,25800.0,44.0264,44.0697,43.9976,44.048,25800.0
2015-02-25 10:10:00,61.1,61.21,61.07,61.15,47100.0,44.0408,44.1201,44.0192,44.0769,47100.0
2015-02-25 10:15:00,61.15,61.16,60.99,61.0,48300.0,44.0769,44.0841,43.9616,43.9688,48300.0
2015-02-25 10:20:00,60.99,61.01,60.84,60.85,64600.0,43.9616,43.976,43.8534,43.8606,64600.0
2015-02-25 10:25:00,60.85,60.9,60.84,60.9,22400.0,43.8606,43.8967,43.8534,43.8967,22400.0
2015-02-25 10:30:00,60.91,60.92,60.84,60.91,37200.0,43.9039,43.9111,43.8534,43.9039,37200.0
2015-02-25 10:35:00,60.91,60.92,60.84,60.86,30200.0,43.9039,43.9111,43.8534,43.8678,30200.0
2015-02-25 10:40:00,60.86,61.1,60.86,61.08,37900.0,43.8678,44.0408,43.8678,44.0264,37900.0
2015-02-25 10:45:00,61.08,61.09,61.04,61.05,15000.0,44.0264,44.0336,43.9976,44.0048,15000.0
2015-02-25 10:50:00,61.04,61.16,61.04,61.16,29000.0,43.9976,44.0841,43.9976,44.0841,29000.0
2015-02-25 10:55:00,61.16,61.17,61.13,61.13,20400.0,44.0841,44.0913,44.0625,44.0625,20400.0
2015-02-25 11:00:00,61.14,61.16,61.13,61.14,25600.0,44.0697,44.0841,44.0625,44.0697,25600.0
2015-02-25 11:05:00,61.15,61.16,61.08,61.08,18100.0,44.0769,44.0841,44.0264,44.0264,18100.0
2015-02-25 11:10:00,61.08,61.1,61.02,61.02,18600.0,44.0264,44.0408,43.9832,43.9832,18600.0
2015-02-25 11:15:00,61.02,61.03,60.96,61.01,19600.0,43.9832,43.9904,43.9399,43.976,19600.0
2015-02-25 11:20:00,61.01,61.1,61.0,61.1,125100.0,43.976,44.0408,43.9688,44.0408,125100.0
2015-02-25 11:25:00,61.11,61.13,61.08,61.13,27700.0,44.048,44.0625,44.0264,44.0625,27700.0
2015-02-25 11:30:00,61.13,61.18,61.13,61.17,28800.0,44.0625,44.0985,44.0625,44.0913,28800.0
2015-02-25 11:35:00,61.17,61.24,61.1,61.13,60100.0,44.0913,44.1418,44.0408,44.0625,60100.0
2015-02-25 11:40:00,61.14,61.17,61.11,61.17,60800.0,44.0697,44.0913,44.048,44.0913,60800.0
2015-02-25 11:45:00,61.17,61.25,61.17,61.24,30900.0,44.0913,44.149,44.0913,44.1418,30900.0
2015-02-25 11:50:00,61.24,61.29,61.23,61.28,41200.0,44.1418,44.1778,44.1345,44.1706,41200.0
2015-02-25 11:55:00,61.28,61.31,61.27,61.3,27900.0,44.1706,44.1922,44.1634,44.185,27900.0
2015-02-25 12:00:00,61.3,61.32,61.26,61.32,40400.0,44.185,44.1994,44.1562,44.1994,40400.0
2015-02-25 12:05:00,61.32,61.37,61.29,61.3,43600.0,44.1994,44.2355,44.1778,44.185,43600.0
2015-02-25 12:10:00,61.3,61.31,61.26,61.27,34800.0,44.185,44.1922,44.1562,44.1634,34800.0
2015-02-25 12:15:00,61.27,61.33,61.19,61.23,31200.0,44.1634,44.2066,44.1057,44.1345,31200.0
2015-02-25 12:20:00,61.23,61.25,61.2,61.24,15900.0,44.1345,44.149,44.1129,44.1418,15900.0
2015-02-25 12:25:00,61.23,61.25,61.16,61.24,21100.0,44.1345,44.149,44.0841,44.1418,21100.0
2015-02-25 12:30:00,61.23,61.27,61.22,61.25,15600.0,44.1345,44.1634,44.1273,44.149,15600.0
2015-02-25 12:35:00,61.25,61.28,61.2,61.2,18500.0,44.149,44.1706,44.1129,44.1129,18500.0
2015-02-25 12:40:00,61.19,61.24,61.14,61.18,29000.0,44.1057,44.1418,44.0697,44.0985,29000.0
2015-02-25 12:45:00,61.18,61.35,61.18,61.34,32400.0,44.0985,44.221,44.0985,44.2138,32400.0
2015-02-25 12:50:00,61.35,61.38,61.33,61.34,41800.0,44.221,44.2427,44.2066,44.2138,41800.0
2015-02-25 12:55:00,61.35,61.36,61.3,61.3,21000.0,44.221,44.2282,44.185,44.185,21000.0
2015-02-25 13:00:00,61.3,61.36,61.27,61.35,30600.0,44.185,44.2282,44.1634,44.221,30600.0
2015-02-25 13:05:00,61.34,61.39,61.3,61.31,35700.0,44.2138,44.2499,44.185,44.1922,35700.0
2015-02-25 13:10:00,61.32,61.39,61.3,61.37,35500.0,44.1994,44.2499,44.185,44.2355,35500.0
2015-02-25 13:15:00,61.38,61.41,61.37,61.4,25200.0,44.2427,44.2643,44.2355,44.2571,25200.0
2015-02-25 13:20:00,61.4,61.42,61.34,61.36,21200.0,44.2571,44.2715,44.2138,44.2282,21200.0
2015-02-25 13:25:00,61.36,61.44,61.36,61.42,16500.0,44.2282,44.2859,44.2282,44.2715,16500.0
2015-02-25 13:30:00,61.42,61.47,61.39,61.44,30300.0,44.2715,44.3075,44.2499,44.2859,30300.0
2015-02-25 13:35:00,61.44,61.44,61.38,61.39,13200.0,44.2859,44.2859,44.2427,44.2499,13200.0
2015-02-25 13:40:00,61.39,61.41,61.37,61.4,17400.0,44.2499,44.2643,44.2355,44.2571,17400.0
2015-02-25 13:45:00,61.4,61.43,61.35,61.4,18800.0,44.2571,44.2787,44.221,44.2571,18800.0
2015-02-25 13:50:00,61.4,61.41,61.35,61.35,40100.0,44.2571,44.2643,44.221,44.221,40100.0
2015-02-25 13:55:00,61.36,61.37,61.32,61.32,28600.0,44.2282,44.2355,44.1994,44.1994,28600.0
2015-02-25 14:00:00,61.32,61.36,61.32,61.33,19800.0,44.1994,44.2282,44.1994,44.2066,19800.0
2015-02-25 14:05:00,61.32,61.35,61.31,61.32,38500.0,44.1994,44.221,44.1922,44.1994,38500.0
2015-02-25 14:10:00,61.32,61.4,61.3,61.4,60600.0,44.1994,44.2571,44.185,44.2571,60600.0
2015-02-25 14:15:00,61.4,61.43,61.39,61.42,33300.0,44.2571,44.2787,44.2499,44.2715,33300.0
2015-02-25 14:20:00,61.42,61.42,61.39,61.4,35100.0,44.2715,44.2715,44.2499,44.2571,35100.0
2015-02-25 14:25:00,61.41,61.43,61.39,61.4,34600.0,44.2643,44.2787,44.2499,44.2571,34600.0
2015-02-25 14:30:00,61.4,61.41,61.39,61.41,74100.0,44.2571,44.2643,44.2499,44.2643,74100.0
2015-02-25 14:35:00,61.39,61.41,61.38,61.39,81900.0,44.2499,44.2643,44.2427,44.2499,81900.0
2015-02-25 14:40:00,61.39,61.42,61.37,61.37,68700.0,44.2499,44.2715,44.2355,44.2355,68700.0
2015-02-25 14:45:00,61.37,61.41,61.35,61.37,47800.0,44.2355,44.2643,44.221,44.2355,47800.0
2015-02-25 14:50:00,61.37,61.38,61.31,61.37,31600.0,44.2355,44.2427,44.1922,44.2355,31600.0
2015-02-25 14:55:00,61.36,61.39,61.33,61.33,36400.0,44.2282,44.2499,44.2066,44.2066,36400.0
2015-02-25 15:00:00,61.33,61.34,61.22,61.22,50500.0,44.2066,44.2138,44.1273,44.1273,50500.0
2015-02-25 15:05:00,61.23,61.23,61.19,61.2,42100.0,44.1345,44.1345,44.1057,44.1129,42100.0
2015-02-25 15:10:00,61.19,61.22,61.16,61.16,55000.0,44.1057,44.1273,44.0841,44.0841,55000.0
2015-02-25 15:15:00,61.16,61.21,61.14,61.2,70500.0,44.0841,44.1201,44.0697,44.1129,70500.0
2015-02-25 15:20:00,61.2,61.2,61.13,61.13,52300.0,44.1129,44.1129,44.0625,44.0625,52300.0
2015-02-25 15:25:00,61.14,61.14,61.05,61.05,50600.0,44.0697,44.0697,44.0048,44.0048,50600.0
2015-02-25 15:30:00,61.06,61.12,61.05,61.07,69300.0,44.012,44.0553,44.0048,44.0192,69300.0
2015-02-25 15:35:00,61.06,61.08,61.03,61.04,64900.0,44.012,44.0264,43.9904,43.9976,64900.0
2015-02-25 15:40:00,61.04,61.16,61.02,61.16,107200.0,43.9976,44.0841,43.9832,44.0841,107200.0
2015-02-25 15:45:00,61.16,61.23,61.16,61.21,101200.0,44.0841,44.1345,44.0841,44.1201,101200.0
2015-02-25 15:50:00,61.22,61.26,61.19,61.2,112800.0,44.1273,44.1562,44.1057,44.1129,112800.0
2015-02-25 15:55:00,61.22,61.25,61.19,61.21,189400.0,44.1273,44.149,44.1057,44.1201,189400.0
2015-02-26 09:30:00,61.19,61.38,61.14,61.24,68600.0,44.1057,44.2427,44.0697,44.1418,68600.0
2015-02-26 09:35:00,61.18,61.42,61.18,61.29,129100.0,44.0985,44.2715,44.0985,44.1778,129100.0
2015-02-26 09:40:00,61.3,61.33,61.18,61.23,43100.0,44.185,44.2066,44.0985,44.1345,43100.0
2015-02-26 09:45:00,61.23,61.23,61.0,61.05,51600.0,44.1345,44.1345,43.9688,44.0048,51600.0
2015-02-26 09:50:00,61.04,61.05,60.96,60.96,19600.0,43.9976,44.0048,43.9399,43.9399,19600.0
2015-02-26 09:55:00,60.95,60.95,60.75,60.77,38900.0,43.9327,43.9327,43.7886,43.803,38900.0
2015-02-26 10:00:00,60.77,60.87,60.75,60.84,41000.0,43.803,43.8751,43.7886,43.8534,41000.0
2015-02-26 10:05:00,60.84,61.02,60.81,60.98,44200.0,43.8534,43.9832,43.8318,43.9543,44200.0
2015-02-26 10:10:00,60.98,61.12,60.96,61.11,33100.0,43.9543,44.0553,43.9399,44.048,33100.0
2015-02-26 10:15:00,61.11,61.41,61.09,61.39,118000.0,44.048,44.2643,44.0336,44.2499,118000.0
2015-02-26 10:20:00,61.39,61.39,61.28,61.3,54800.0,44.2499,44.2499,44.1706,44.185,54800.0
2015-02-26 10:25:00,61.3,61.3,61.25,61.25,42100.0,44.185,44.185,44.149,44.149,42100.0
2015-02-26 10:30:00,61.25,61.31,61.22,61.3,24000.0,44.149,44.1922,44.1273,44.185,24000.0
2015-02-26 10:35:00,61.31,61.5,61.31,61.49,101600.0,44.1922,44.3292,44.1922,44.322,101600.0
2015-02-26 10:40:00,61.5,61.54,61.46,61.52,53400.0,44.3292,44.358,44.3003,44.3436,53400.0
2015-02-26 10:45:00,61.52,61.61,61.44,61.45,49500.0,44.3436,44.4084,44.2859,44.2931,49500.0
2015-02-26 10:50:00,61.46,61.46,61.38,61.4,23400.0,44.3003,44.3003,44.2427,44.2571,23400.0
2015-02-26 10:55:00,61.41,61.45,61.4,61.44,11500.0,44.2643,44.2931,44.2571,44.2859,11500.0
2015-02-26 11:00:00,61.45,61.47,61.43,61.43,29200.0,44.2931,44.3075,44.2787,44.2787,29200.0
2015-02-26 11:05:00,61.44,61.45,61.39,61.41,31800.0,44.2859,44.2931,44.2499,44.2643,31800.0
2015-02-26 11:10:00,61.41,61.48,61.4,61.48,53500.0,44.2643,44.3147,44.2571,44.3147,53500.0
2015-02-26 11:15:00,61.48,61.5,61.43,61.47,36600.0,44.3147,44.3292,44.2787,44.3075,36600.0
2015-02-26 11:20:00,61.48,61.48,61.41,61.44,25600.0,44.3147,44.3147,44.2643,44.2859,25600.0
2015-02-26 11:25:00,61.44,61.47,61.43,61.44,20600.0,44.2859,44.3075,44.2787,44.2859,20600.0
2015-02-26 11:30:00,61.44,61.47,61.39,61.41,19800.0,44.2859,44.3075,44.2499,44.2643,19800.0
2015-02-26 11:35:00,61.41,61.43,61.37,61.39,18200.0,44.2643,44.2787,44.2355,44.2499,18200.0
2015-02-26 11:40:00,61.4,61.44,61.38,61.43,30200.0,44.2571,44.2859,44.2427,44.2787,30200.0
2015-02-26 11:45:00,61.44,61.53,61.43,61.53,45400.0,44.2859,44.3508,44.2787,44.3508,45400.0
2015-02-26 11:50:00,61.53,61.54,61.51,61.52,18000.0,44.3508,44.358,44.3364,44.3436,18000.0
2015-02-26 11:55:00,61.52,61.53,61.46,61.48,17300.0,44.3436,44.3508,44.3003,44.3147,17300.0
2015-02-26 12:00:00,61.48,61.48,61.36,61.37,23900.0,44.3147,44.3147,44.2282,44.2355,23900.0
2015-02-26 12:05:00,61.36,61.37,61.33,61.34,19900.0,44.2282,44.2355,44.2066,44.2138,19900.0
2015-02-26 12:10:00,61.33,61.34,61.31,61.32,16500.0,44.2066,44.2138,44.1922,44.1994,16500.0
2015-02-26 12:15:00,61.31,61.32,61.23,61.25,23300.0,44.1922,44.1994,44.1345,44.149,23300.0
2015-02-26 12:20:00,61.25,61.29,61.19,61.27,27900.0,44.149,44.1778,44.1057,44.1634,27900.0
2015-02-26 12:25:00,61.27,61.29,61.18,61.22,15500.0,44.1634,44.1778,44.0985,44.1273,15500.0
2015-02-26 12:30:00,61.21,61.29,61.21,61.29,8500.0,44.1201,44.1778,44.1201,44.1778,8500.0
2015-02-26 12:35:00,61.28,61.44,61.28,61.44,49600.0,44.1706,44.2859,44.1706,44.2859,49600.0
2015-02-26 12:40:00,61.44,61.49,61.43,61.49,39900.0,44.2859,44.322,44.2787,44.322,39900.0
2015-02-26 12:45:00,61.48,61.58,61.47,61.49,54600.0,44.3147,44.3868,44.3075,44.322,54600.0
2015-02-26 12:50:00,61.49,61.5,61.46,61.47,10400.0,44.322,44.3292,44.3003,44.3075,10400.0
2015-02-26 12:55:00,61.48,61.55,61.47,61.52,18700.0,44.3147,44.3652,44.3075,44.3436,18700.0
2015-02-26 13:00:00,61.51,61.55,61.48,61.54,13300.0,44.3364,44.3652,44.3147,44.358,13300.0
2015-02-26 13:05:00,61.55,61.56,61.51,61.56,13100.0,44.3652,44.3724,44.3364,44.3724,13100.0
2015-02-26 13:10:00,61.56,61.56,61.47,61.49,18700.0,44.3724,44.3724,44.3075,44.322,18700.0
2015-02-26 13:15:00,61.48,61.51,61.47,61.47,14200.0,44.3147,44.3364,44.3075,44.3075,14200.0
2015-02-26 13:20:00,61.47,61.47,61.37,61.41,69600.0,44.3075,44.3075,44.2355,44.2643,69600.0
2015-02-26 13:25:00,61.41,61.42,61.37,61.37,14800.0,44.2643,44.2715,44.2355,44.2355,14800.0
2015-02-26 13:30:00,61.38,61.46,61.36,61.45,14700.0,44.2427,44.3003,44.2282,44.2931,14700.0
2015-02-26 13:35:00,61.46,61.49,61.4,61.48,14800.0,44.3003,44.322,44.2571,44.3147,14800.0
2015-02-26 13:40:00,61.48,61.52,61.46,61.52,18800.0,44.3147,44.3436,44.3003,44.3436,18800.0
2015-02-26 13:45:00,61.52,61.52,61.43,61.45,28200.0,44.3436,44.3436,44.2787,44.2931,28200.0
2015-02-26 13:50:00,61.45,61.45,61.39,61.4,33700.0,44.2931,44.2931,44.2499,44.2571,33700.0
2015-02-26 13:55:00,61.4,61.41,61.37,61.38,18600.0,44.2571,44.2643,44.2355,44.2427,18600.0
2015-02-26 14:00:00,61.38,61.43,61.38,61.41,23000.0,44.2427,44.2787,44.2427,44.2643,23000.0
2015-02-26 14:05:00,61.4,61.41,61.31,61.36,39600.0,44.2571,44.2643,44.1922,44.2282,39600.0
2015-02-26 14:10:00,61.35,61.4,61.31,61.4,20900.0,44.221,44.2571,44.1922,44.2571,20900.0
2015-02-26 14:15:00,61.39,61.42,61.35,61.42,46400.0,44.2499,44.2715,44.221,44.2715,46400.0
2015-02-26 14:20:00,61.42,61.5,61.38,61.49,55100.0,44.2715,44.3292,44.2427,44.322,55100.0
2015-02-26 14:25:00,61.5,61.54,61.38,61.39,43100.0,44.3292,44.358,44.2427,44.2499,43100.0
2015-02-26 14:30:00,61.38,61.43,61.35,61.36,21100.0,44.2427,44.2787,44.221,44.2282,21100.0
2015-02-26 14:35:00,61.36,61.41,61.31,61.39,29800.0,44.2282,44.2643,44.1922,44.2499,29800.0
2015-02-26 14:40:00,61.39,61.4,61.32,61.38,33400.0,44.2499,44.2571,44.1994,44.2427,33400.0
2015-02-26 14:45:00,61.38,61.42,61.37,61.42,30300.0,44.2427,44.2715,44.2355,44.2715,30300.0
2015-02-26 14:50:00,61.42,61.47,61.41,61.46,51400.0,44.2715,44.3075,44.2643,44.3003,51400.0
2015-02-26 14:55:00,61.46,61.46,61.37,61.38,42500.0,44.3003,44.3003,44.2355,44.2427,42500.0
2015-02-26 15:00:00,61.38,61.38,61.28,61.33,61000.0,44.2427,44.2427,44.1706,44.2066,61000.0
2015-02-26 15:05:00,61.33,61.36,61.3,61.35,43100.0,44.2066,44.2282,44.185,44.221,43100.0
2015-02-26 15:10:00,61.34,61.39,61.33,61.38,45900.0,44.2138,44.2499,44.2066,44.2427,45900.0
2015-02-26 15:15:00,61.38,61.43,61.33,61.41,70900.0,44.2427,44.2787,44.2066,44.2643,70900.0
2015-02-26 15:20:00,61.42,61.42,61.35,61.37,32500.0,44.2715,44.2715,44.221,44.2355,32500.0
2015-02-26 15:25:00,61.37,61.4,61.36,61.4,30300.0,44.2355,44.2571,44.2282,44.2571,30300.0
2015-02-26 15:30:00,61.4,61.42,61.33,61.38,38700.0,44.2571,44.2715,44.2066,44.2427,38700.0
2015-02-26 15:35:00,61.38,61.4,61.34,61.37,48500.0,44.2427,44.2571,44.2138,44.2355,48500.0
2015-02-26 15:40:00,61.38,61.45,61.37,61.43,45800.0,44.2427,44.2931,44.2355,44.2787,45800.0
2015-02-26 15:45:00,61.43,61.45,61.4,61.41,73900.0,44.2787,44.2931,44.2571,44.2643,73900.0
2015-02-26 15:50:00,61.41,61.48,61.4,61.47,90600.0,44.2643,44.3147,44.2571,44.3075,90600.0
2015-02-26 15:55:00,61.47,61.5,61.42,61.46,237700.0,44.3075,44.3292,44.2715,44.3003,237700.0
2015-02-27 09:30:00,61.24,61.4,61.24,61.35,99900.0,44.1418,44.2571,44.1418,44.221,99900.0
2015-02-27 09:35:00,61.35,61.44,61.31,61.39,24100.0,44.221,44.2859,44.1922,44.2499,24100.0
2015-02-27 09:40:00,61.37,61.4,61.1,61.18,32700.0,44.2355,44.2571,44.0408,44.0985,32700.0
2015-02-27 09:45:00,61.18,61.22,61.1,61.17,26500.0,44.0985,44.1273,44.0408,44.0913,26500.0
2015-02-27 09:50:00,61.17,61.26,61.12,61.23,29700.0,44.0913,44.1562,44.0553,44.1345,29700.0
2015-02-27 09:55:00,61.25,61.3,61.13,61.25,49100.0,44.149,44.185,44.0625,44.149,49100.0
2015-02-27 10:00:00,61.25,61.35,61.18,61.21,34500.0,44.149,44.221,44.0985,44.1201,34500.0
2015-02-27 10:05:00,61.22,61.3,61.21,61.21,15400.0,44.1273,44.185,44.1201,44.1201,15400.0
2015-02-27 10:10:00,61.19,61.28,61.1,61.14,35300.0,44.1057,44.1706,44.0408,44.0697,35300.0
2015-02-27 10:15:00,61.14,61.17,61.1,61.12,13700.0,44.0697,44.0913,44.0408,44.0553,13700.0
2015-02-27 10:20:00,61.11,61.16,61.11,61.13,35200.0,44.048,44.0841,44.048,44.0625,35200.0
2015-02-27 10:25:00,61.13,61.18,61.1,61.17,12400.0,44.0625,44.0985,44.0408,44.0913,12400.0
2015-02-27 10:30:00,61.17,61.2,61.16,61.2,15400.0,44.0913,44.1129,44.0841,44.1129,15400.0
2015-02-27 10:35:00,61.21,61.34,61.18,61.31,90100.0,44.1201,44.2138,44.0985,44.1922,90100.0
2015-02-27 10:40:00,61.31,61.39,61.31,61.38,14900.0,44.1922,44.2499,44.1922,44.2427,14900.0
2015-02-27 10:45:00,61.39,61.47,61.38,61.47,26600.0,44.2499,44.3075,44.2427,44.3075,26600.0
2015-02-27 10:50:00,61.46,61.5,61.45,61.5,23200.0,44.3003,44.3292,44.2931,44.3292,23200.0
2015-02-27 10:55:00,61.5,61.55,61.49,61.53,23300.0,44.3292,44.3652,44.322,44.3508,23300.0
2015-02-27 11:00:00,61.53,61.54,61.42,61.44,42400.0,44.3508,44.358,44.2715,44.2859,42400.0
2015-02-27 11:05:00,61.44,61.54,61.43,61.51,28600.0,44.2859,44.358,44.2787,44.3364,28600.0
2015-02-27 11:10:00,61.51,61.53,61.43,61.48,13400.0,44.3364,44.3508,44.2787,44.3147,13400.0
2015-02-27 11:15:00,61.48,61.48,61.42,61.46,11400.0,44.3147,44.3147,44.2715,44.3003,11400.0
2015-02-27 11:20:00,61.47,61.47,61.36,61.37,15400.0,44.3075,44.3075,44.2282,44.2355,15400.0
2015-02-27 11:25:00,61.37,61.38,61.25,61.27,19500.0,44.2355,44.2427,44.149,44.1634,19500.0
2015-02-27 11:30:00,61.27,61.3,61.25,61.29,36700.0,44.1634,44.185,44.149,44.1778,36700.0
2015-02-27 11:35:00,61.3,61.34,61.29,61.31,15000.0,44.185,44.2138,44.1778,44.1922,15000.0
2015-02-27 11:40:00,61.32,61.37,61.31,61.36,10300.0,44.1994,44.2355,44.1922,44.2282,10300.0
2015-02-27 11:45:00,61.36,61.38,61.32,61.33,12300.0,44.2282,44.2427,44.1994,44.2066,12300.0
2015-02-27 11:50:00,61.33,61.33,61.25,61.25,28900.0,44.2066,44.2066,44.149,44.149,28900.0
2015-02-27 11:55:00,61.25,61.25,61.24,61.25,15900.0,44.149,44.149,44.1418,44.149,15900.0
2015-02-27 12:00:00,61.24,61.25,61.19,61.2,20300.0,44.1418,44.149,44.1057,44.1129,20300.0
2015-02-27 12:05:00,61.19,61.21,61.19,61.2,15800.0,44.1057,44.1201,44.1057,44.1129,15800.0
2015-02-27 12:10:00,61.19,61.21,61.14,61.17,22100.0,44.1057,44.1201,44.0697,44.0913,22100.0
2015-02-27 12:15:00,61.17,61.2,61.15,61.19,10000.0,44.0913,44.1129,44.0769,44.1057,10000.0
2015-02-27 12:20:00,61.18,61.28,61.18,61.28,21100.0,44.0985,44.1706,44.0985,44.1706,21100.0
2015-02-27 12:25:00,61.27,61.31,61.25,61.3,15200.0,44.1634,44.1922,44.149,44.185,15200.0
2015-02-27 12:30:00,61.31,61.31,61.23,61.31,34300.0,44.1922,44.1922,44.1345,44.1922,34300.0
2015-02-27 12:35:00,61.3,61.31,61.21,61.22,41600.0,44.185,44.1922,44.1201,44.1273,41600.0
2015-02-27 12:40:00,61.23,61.25,61.21,61.22,27500.0,44.1345,44.149,44.1201,44.1273,27500.0
2015-02-27 12:45:00,61.21,61.23,61.17,61.17,29700.0,44.1201,44.1345,44.0913,44.0913,29700.0
2015-02-27 12:50:00,61.17,61.19,61.16,61.18,16100.0,44.0913,44.1057,44.0841,44.0985,16100.0
2015-02-27 12:55:00,61.17,61.19,61.15,61.18,26500.0,44.0913,44.1057,44.0769,44.0985,26500.0
2015-02-27 13:00:00,61.17,61.21,61.17,61.18,20700.0,44.0913,44.1201,44.0913,44.0985,20700.0
2015-02-27 13:05:00,61.19,61.2,61.16,61.17,17000.0,44.1057,44.1129,44.0841,44.0913,17000.0
2015-02-27 13:10:00,61.16,61.18,61.14,61.16,12300.0,44.0841,44.0985,44.0697,44.0841,12300.0
2015-02-27 13:15:00,61.16,61.17,61.12,61.14,11900.0,44.0841,44.0913,44.0553,44.0697,11900.0
2015-02-27 13:20:00,61.14,61.16,61.12,61.13,17900.0,44.0697,44.0841,44.0553,44.0625,17900.0
2015-02-27 13:25:00,61.14,61.14,61.1,61.11,12100.0,44.0697,44.0697,44.0408,44.048,12100.0
2015-02-27 13:30:00,61.11,61.12,61.06,61.08,36400.0,44.048,44.0553,44.012,44.0264,36400.0
2015-02-27 13:35:00,61.07,61.07,61.03,61.05,15200.0,44.0192,44.0192,43.9904,44.0048,15200.0
2015-02-27 13:40:00,61.04,61.15,61.04,61.15,36100.0,43.9976,44.0769,43.9976,44.0769,36100.0
2015-02-27 13:45:00,61.14,61.23,61.13,61.22,51400.0,44.0697,44.1345,44.0625,44.1273,51400.0
2015-02-27 13:50:00,61.22,61.22,61.18,61.2,40000.0,44.1273,44.1273,44.0985,44.1129,40000.0
2015-02-27 13:55:00,61.2,61.22,61.19,61.2,27100.0,44.1129,44.1273,44.1057,44.1129,27100.0
2015-02-27 14:00:00,61.2,61.22,61.16,61.16,41700.0,44.1129,44.1273,44.0841,44.0841,41700.0
2015-02-27 14:05:00,61.17,61.18,61.15,61.18,14700.0,44.0913,44.0985,44.0769,44.0985,14700.0
2015-02-27 14:10:00,61.16,61.16,61.13,61.14,19300.0,44.0841,44.0841,44.0625,44.0697,19300.0
2015-02-27 14:15:00,61.13,61.17,61.12,61.16,28100.0,44.0625,44.0913,44.0553,44.0841,28100.0
2015-02-27 14:20:00,61.15,61.17,61.13,61.14,24500.0,44.0769,44.0913,44.0625,44.0697,24500.0
2015-02-27 14:25:00,61.14,61.15,61.12,61.12,35300.0,44.0697,44.0769,44.0553,44.0553,35300.0
2015-02-27 14:30:00,61.12,61.16,61.12,61.15,16300.0,44.0553,44.0841,44.0553,44.0769,16300.0
2015-02-27 14:35:00,61.14,61.15,61.08,61.09,22600.0,44.0697,44.0769,44.0264,44.0336,22600.0
2015-02-27 14:40:00,61.08,61.09,61.02,61.02,47300.0,44.0264,44.0336,43.9832,43.9832,47300.0
2015-02-27 14:45:00,61.03,61.12,61.0,61.12,44900.0,43.9904,44.0553,43.9688,44.0553,44900.0
2015-02-27 14:50:00,61.12,61.13,61.08,61.13,28100.0,44.0553,44.0625,44.0264,44.0625,28100.0
2015-02-27 14:55:00,61.12,61.15,61.11,61.15,23100.0,44.0553,44.0769,44.048,44.0769,23100.0
2015-02-27 15:00:00,61.14,61.15,61.07,61.11,34300.0,44.0697,44.0769,44.0192,44.048,34300.0
2015-02-27 15:05:00,61.11,61.12,61.03,61.05,52100.0,44.048,44.0553,43.9904,44.0048,52100.0
2015-02-27 15:10:00,61.04,61.07,61.02,61.06,28900.0,43.9976,44.0192,43.9832,44.012,28900.0
2015-02-27 15:15:00,61.05,61.08,61.02,61.06,32600.0,44.0048,44.0264,43.9832,44.012,32600.0
2015-02-27 15:20:00,61.07,61.09,61.03,61.08,30400.0,44.0192,44.0336,43.9904,44.0264,30400.0
2015-02-27 15:25:00,61.07,61.1,61.06,61.09,41400.0,44.0192,44.0408,44.012,44.0336,41400.0
2015-02-27 15:30:00,61.08,61.09,60.97,60.98,62800.0,44.0264,44.0336,43.9471,43.9543,62800.0
2015-02-27 15:35:00,60.97,61.01,60.93,60.94,64400.0,43.9471,43.976,43.9183,43.9255,64400.0
2015-02-27 15:40:00,60.94,60.95,60.87,60.89,81800.0,43.9255,43.9327,43.8751,43.8895,81800.0
2015-02-27 15:45:00,60.89,60.97,60.88,60.97,111700.0,43.8895,43.9471,43.8823,43.9471,111700.0
2015-02-27 15:50:00,60.97,60.98,60.92,60.92,89600.0,43.9471,43.9543,43.9111,43.9111,89600.0
2015-02-27 15:55:00,60.92,60.97,60.9,60.92,213200.0,43.9111,43.9471,43.8967,43.9111,213200.0
2015-03-02 09:30:00,61.12,61.34,61.04,61.31,167600.0,44.0553,44.2138,43.9976,44.1922,167600.0
2015-03-02 09:35:00,61.3,61.56,61.26,61.5,73200.0,44.185,44.3724,44.1562,44.3292,73200.0
2015-03-02 09:40:00,61.51,61.58,61.47,61.48,45900.0,44.3364,44.3868,44.3075,44.3147,45900.0
2015-03-02 09:45:00,61.49,61.75,61.47,61.71,71700.0,44.322,44.5094,44.3075,44.4805,71700.0
2015-03-02 09:50:00,61.72,61.81,61.7,61.75,63600.0,44.4877,44.5526,44.4733,44.5094,63600.0
2015-03-02 09:55:00,61.75,61.78,61.72,61.73,95100.0,44.5094,44.531,44.4877,44.4949,95100.0
2015-03-02 10:00:00,61.74,61.87,61.72,61.78,70100.0,44.5022,44.5959,44.4877,44.531,70100.0
2015-03-02 10:05:00,61.78,61.87,61.77,61.83,89700.0,44.531,44.5959,44.5238,44.567,89700.0
2015-03-02 10:10:00,61.83,61.92,61.82,61.88,35100.0,44.567,44.6319,44.5598,44.6031,35100.0
2015-03-02 10:15:00,61.87,61.92,61.84,61.87,39100.0,44.5959,44.6319,44.5742,44.5959,39100.0
2015-03-02 10:20:00,61.87,61.9,61.8,61.82,37300.0,44.5959,44.6175,44.5454,44.5598,37300.0
2015-03-02 10:25:00,61.82,61.85,61.81,61.82,38100.0,44.5598,44.5814,44.5526,44.5598,38100.0
2015-03-02 10:30:00,61.82,61.83,61.71,61.81,48400.0,44.5598,44.567,44.4805,44.5526,48400.0
2015-03-02 10:35:00,61.82,61.91,61.8,61.88,48600.0,44.5598,44.6247,44.5454,44.6031,48600.0
2015-03-02 10:40:00,61.88,61.91,61.84,61.9,48500.0,44.6031,44.6247,44.5742,44.6175,48500.0
2015-03-02 10:45:00,61.9,61.97,61.87,61.96,58400.0,44.6175,44.6679,44.5959,44.6607,58400.0
2015-03-02 10:50:00,61.97,61.98,61.9,61.9,27800.0,44.6679,44.6751,44.6175,44.6175,27800.0
2015-03-02 10:55:00,61.9,61.91,61.81,61.84,27200.0,44.6175,44.6247,44.5526,44.5742,27200.0
2015-03-02 11:00:00,61.84,61.9,61.82,61.9,20600.0,44.5742,44.6175,44.5598,44.6175,20600.0
2015-03-02 11:05:00,61.89,61.89,61.81,61.82,27300.0,44.6103,44.6103,44.5526,44.5598,27300.0
2015-03-02 11:10:00,61.83,61.87,61.78,61.87,28600.0,44.567,44.5959,44.531,44.5959,28600.0
2015-03-02 11:15:00,61.86,61.88,61.75,61.75,37700.0,44.5886,44.6031,44.5094,44.5094,37700.0
2015-03-02 11:20:00,61.76,61.82,61.71,61.73,36400.0,44.5166,44.5598,44.4805,44.4949,36400.0
2015-03-02 11:25:00,61.72,61.76,61.66,61.69,42100.0,44.4877,44.5166,44.4445,44.4661,42100.0
2015-03-02 11:30:00,61.69,61.84,61.69,61.84,49500.0,44.4661,44.5742,44.4661,44.5742,49500.0
2015-03-02 11:35:00,61.85,61.85,61.8,61.8,27700.0,44.5814,44.5814,44.5454,44.5454,27700.0
2015-03-02 11:40:00,61.81,61.94,61.81,61.92,56700.0,44.5526,44.6463,44.5526,44.6319,56700.0
2015-03-02 11:45:00,61.93,61.96,61.9,61.9,32900.0,44.6391,44.6607,44.6175,44.6175,32900.0
2015-03-02 11:50:00,61.9,61.9,61.81,61.81,31200.0,44.6175,44.6175,44.5526,44.5526,31200.0
2015-03-02 11:55:00,61.81,61.94,61.8,61.94,58700.0,44.5526,44.6463,44.5454,44.6463,58700.0
2015-03-02 12:00:00,61.94,61.99,61.91,61.99,49200.0,44.6463,44.6824,44.6247,44.6824,49200.0
2015-03-02 12:05:00,61.99,62.23,61.97,62.17,207900.0,44.6824,44.8553,44.6679,44.8121,207900.0
2015-03-02 12:10:00,62.17,62.18,62.04,62.05,41000.0,44.8121,44.8193,44.7184,44.7256,41000.0
2015-03-02 12:15:00,62.04,62.07,61.99,62.05,22600.0,44.7184,44.74,44.6824,44.7256,22600.0
2015-03-02 12:20:00,62.05,62.18,61.99,62.13,54600.0,44.7256,44.8193,44.6824,44.7833,54600.0
2015-03-02 12:25:00,62.14,62.14,62.07,62.07,23100.0,44.7905,44.7905,44.74,44.74,23100.0
2015-03-02 12:30:00,62.07,62.11,62.07,62.1,33900.0,44.74,44.7688,44.74,44.7616,33900.0
2015-03-02 12:35:00,62.09,62.1,62.03,62.07,28900.0,44.7544,44.7616,44.7112,44.74,28900.0
2015-03-02 12:40:00,62.06,62.08,62.05,62.07,21100.0,44.7328,44.7472,44.7256,44.74,21100.0
2015-03-02 12:45:00,62.07,62.11,62.05,62.09,49800.0,44.74,44.7688,44.7256,44.7544,49800.0
2015-03-02 12:50:00,62.1,62.1,62.02,62.06,44200.0,44.7616,44.7616,44.704,44.7328,44200.0
2015-03-02 12:55:00,62.05,62.19,62.05,62.19,56700.0,44.7256,44.8265,44.7256,44.8265,56700.0
2015-03-02 13:00:00,62.17,62.17,62.07,62.1,35400.0,44.8121,44.8121,44.74,44.7616,35400.0
2015-03-02 13:05:00,62.1,62.11,61.95,62.0,31500.0,44.7616,44.7688,44.6535,44.6896,31500.0
2015-03-02 13:10:00,61.99,62.06,61.99,62.03,34000.0,44.6824,44.7328,44.6824,44.7112,34000.0
2015-03-02 13:15:00,62.05,62.15,62.05,62.1,32800.0,44.7256,44.7977,44.7256,44.7616,32800.0
2015-03-02 13:20:00,62.11,62.2,62.1,62.19,35900.0,44.7688,44.8337,44.7616,44.8265,35900.0
2015-03-02 13:25:00,62.19,62.21,62.17,62.19,45700.0,44.8265,44.8409,44.8121,44.8265,45700.0
2015-03-02 13:30:00,62.19,62.22,62.18,62.2,30600.0,44.8265,44.8481,44.8193,44.8337,30600.0
2015-03-02 13:35:00,62.19,62.23,62.18,62.21,28300.0,44.8265,44.8553,44.8193,44.8409,28300.0
2015-03-02 13:40:00,62.19,62.21,62.15,62.16,27200.0,44.8265,44.8409,44.7977,44.8049,27200.0
2015-03-02 13:45:00,62.15,62.24,62.13,62.21,36400.0,44.7977,44.8626,44.7833,44.8409,36400.0
2015-03-02 13:50:00,62.19,62.2,62.13,62.19,28000.0,44.8265,44.8337,44.7833,44.8265,28000.0
2015-03-02 13:55:00,62.18,62.19,62.13,62.15,27000.0,44.8193,44.8265,44.7833,44.7977,27000.0
2015-03-02 14:00:00,62.14,62.18,62.1,62.15,46300.0,44.7905,44.8193,44.7616,44.7977,46300.0
2015-03-02 14:05:00,62.14,62.2,62.12,62.18,28100.0,44.7905,44.8337,44.7761,44.8193,28100.0
2015-03-02 14:10:00,62.18,62.22,62.15,62.15,21400.0,44.8193,44.8481,44.7977,44.7977,21400.0
2015-03-02 14:15:00,62.15,62.23,62.13,62.22,28300.0,44.7977,44.8553,44.7833,44.8481,28300.0
2015-03-02 14:20:00,62.23,62.25,62.2,62.23,40500.0,44.8553,44.8698,44.8337,44.8553,40500.0
2015-03-02 14:25:00,62.23,62.26,62.22,62.25,42000.0,44.8553,44.877,44.8481,44.8698,42000.0
2015-03-02 14:30:00,62.24,62.27,62.23,62.27,42000.0,44.8626,44.8842,44.8553,44.8842,42000.0
2015-03-02 14:35:00,62.27,62.34,62.25,62.29,138900.0,44.8842,44.9346,44.8698,44.8986,138900.0
2015-03-02 14:40:00,62.29,62.3,62.16,62.3,88700.0,44.8986,44.9058,44.8049,44.9058,88700.0
2015-03-02 14:45:00,62.29,62.38,62.27,62.33,59000.0,44.8986,44.9635,44.8842,44.9274,59000.0
2015-03-02 14:50:00,62.35,62.39,62.3,62.39,96200.0,44.9418,44.9707,44.9058,44.9707,96200.0
2015-03-02 14:55:00,62.38,62.41,62.31,62.41,54900.0,44.9635,44.9851,44.913,44.9851,54900.0
2015-03-02 15:00:00,62.41,62.46,62.38,62.42,117400.0,44.9851,45.0211,44.9635,44.9923,117400.0
2015-03-02 15:05:00,62.42,62.44,62.38,62.43,45100.0,44.9923,45.0067,44.9635,44.9995,45100.0
2015-03-02 15:10:00,62.44,62.45,62.39,62.45,55700.0,45.0067,45.0139,44.9707,45.0139,55700.0
2015-03-02 15:15:00,62.45,62.46,62.41,62.44,57500.0,45.0139,45.0211,44.9851,45.0067,57500.0
2015-03-02 15:20:00,62.44,62.45,62.33,62.35,58500.0,45.0067,45.0139,44.9274,44.9418,58500.0
2015-03-02 15:25:00,62.35,62.36,62.29,62.32,127700.0,44.9418,44.949,44.8986,44.9202,127700.0
2015-03-02 15:30:00,62.32,62.35,62.28,62.32,124600.0,44.9202,44.9418,44.8914,44.9202,124600.0
2015-03-02 15:35:00,62.32,62.33,62.27,62.27,96700.0,44.9202,44.9274,44.8842,44.8842,96700.0
2015-03-02 15:40:00,62.28,62.29,62.24,62.24,104900.0,44.8914,44.8986,44.8626,44.8626,104900.0
2015-03-02 15:45:00,62.24,62.29,62.23,62.27,174200.0,44.8626,44.8986,44.8553,44.8842,174200.0
2015-03-02 15:50:00,62.27,62.28,62.19,62.2,233700.0,44.8842,44.8914,44.8265,44.8337,233700.0
2015-03-02 15:55:00,62.2,62.33,62.18,62.27,452100.0,44.8337,44.9274,44.8193,44.8842,452100.0
2015-03-03 09:30:00,62.25,62.25,61.8,61.8,108200.0,44.8698,44.8698,44.5454,44.5454,108200.0
2015-03-03 09:35:00,61.88,61.98,61.75,61.78,39800.0,44.6031,44.6751,44.5094,44.531,39800.0
2015-03-03 09:40:00,61.82,61.82,61.58,61.62,42300.0,44.5598,44.5598,44.3868,44.4157,42300.0
2015-03-03 09:45:00,61.59,61.71,61.5,61.53,54900.0,44.394,44.4805,44.3292,44.3508,54900.0
2015-03-03 09:50:00,61.53,61.53,61.34,61.36,86300.0,44.3508,44.3508,44.2138,44.2282,86300.0
2015-03-03 09:55:00,61.37,61.41,61.34,61.38,54400.0,44.2355,44.2643,44.2138,44.2427,54400.0
2015-03-03 10:00:00,61.37,61.67,61.37,61.65,50500.0,44.2355,44.4517,44.2355,44.4373,50500.0
2015-03-03 10:05:00,61.65,61.69,61.48,61.49,56800.0,44.4373,44.4661,44.3147,44.322,56800.0
2015-03-03 10:10:00,61.5,61.58,61.47,61.54,30700.0,44.3292,44.3868,44.3075,44.358,30700.0
2015-03-03 10:15:00,61.55,61.59,61.54,61.59,26900.0,44.3652,44.394,44.358,44.394,26900.0
2015-03-03 10:20:00,61.59,61.72,61.58,61.72,60000.0,44.394,44.4877,44.3868,44.4877,60000.0
2015-03-03 10:25:00,61.73,61.79,61.68,61.78,80500.0,44.4949,44.5382,44.4589,44.531,80500.0
2015-03-03 10:30:00,61.78,61.78,61.72,61.76,37100.0,44.531,44.531,44.4877,44.5166,37100.0
2015-03-03 10:35:00,61.75,61.84,61.72,61.82,94200.0,44.5094,44.5742,44.4877,44.5598,94200.0
2015-03-03 10:40:00,61.82,61.83,61.8,61.8,28200.0,44.5598,44.567,44.5454,44.5454,28200.0
2015-03-03 10:45:00,61.81,61.95,61.8,61.89,47300.0,44.5526,44.6535,44.5454,44.6103,47300.0
2015-03-03 10:50:00,61.88,61.88,61.8,61.87,28000.0,44.6031,44.6031,44.5454,44.5959,28000.0
2015-03-03 10:55:00,61.86,61.9,61.8,61.89,22200.0,44.5886,44.6175,44.5454,44.6103,22200.0
2015-03-03 11:00:00,61.88,61.88,61.74,61.76,28400.0,44.6031,44.6031,44.5022,44.5166,28400.0
2015-03-03 11:05:00,61.75,61.8,61.66,61.69,71000.0,44.5094,44.5454,44.4445,44.4661,71000.0
2015-03-03 11:10:00,61.7,61.71,61.54,61.6,60500.0,44.4733,44.4805,44.358,44.4012,60500.0
2015-03-03 11:15:00,61.61,61.72,61.6,61.72,54600.0,44.4084,44.4877,44.4012,44.4877,54600.0
2015-03-03 11:20:00,61.72,61.73,61.66,61.69,38500.0,44.4877,44.4949,44.4445,44.4661,38500.0
2015-03-03 11:25:00,61.69,61.75,61.68,61.71,89100.0,44.4661,44.5094,44.4589,44.4805,89100.0
2015-03-03 11:30:00,61.73,61.73,61.59,61.64,76500.0,44.4949,44.4949,44.394,44.4301,76500.0
2015-03-03 11:35:00,61.65,61.66,61.53,61.55,49700.0,44.4373,44.4445,44.3508,44.3652,49700.0
2015-03-03 11:40:00,61.55,61.56,61.44,61.46,31100.0,44.3652,44.3724,44.2859,44.3003,31100.0
2015-03-03 11:45:00,61.47,61.58,61.46,61.54,19900.0,44.3075,44.3868,44.3003,44.358,19900.0
2015-03-03 11:50:00,61.54,61.63,61.53,61.62,11100.0,44.358,44.4229,44.3508,44.4157,11100.0
2015-03-03 11:55:00,61.62,61.68,61.59,61.59,51500.0,44.4157,44.4589,44.394,44.394,51500.0
2015-03-03 12:00:00,61.6,61.64,61.58,61.64,51400.0,44.4012,44.4301,44.3868,44.4301,51400.0
2015-03-03 12:05:00,61.64,61.71,61.63,61.69,32000.0,44.4301,44.4805,44.4229,44.4661,32000.0
2015-03-03 12:10:00,61.69,61.69,61.62,61.63,34100.0,44.4661,44.4661,44.4157,44.4229,34100.0
2015-03-03 12:15:00,61.63,61.71,61.63,61.69,63300.0,44.4229,44.4805,44.4229,44.4661,63300.0
2015-03-03 12:20:00,61.69,61.7,61.61,61.62,18900.0,44.4661,44.4733,44.4084,44.4157,18900.0
2015-03-03 12:25:00,61.61,61.62,61.48,61.48,80100.0,44.4084,44.4157,44.3147,44.3147,80100.0
2015-03-03 12:30:00,61.48,61.63,61.47,61.63,14200.0,44.3147,44.4229,44.3075,44.4229,14200.0
2015-03-03 12:35:00,61.62,61.64,61.6,61.64,8900.0,44.4157,44.4301,44.4012,44.4301,8900.0
2015-03-03 12:40:00,61.64,61.64,61.53,61.57,17900.0,44.4301,44.4301,44.3508,44.3796,17900.0
2015-03-03 12:45:00,61.58,61.58,61.5,61.53,25000.0,44.3868,44.3868,44.3292,44.3508,25000.0
2015-03-03 12:50:00,61.55,61.57,61.54,61.54,34100.0,44.3652,44.3796,44.358,44.358,34100.0
2015-03-03 12:55:00,61.53,61.62,61.53,61.61,49300.0,44.3508,44.4157,44.3508,44.4084,49300.0
2015-03-03 13:00:00,61.61,61.67,61.61,61.65,17000.0,44.4084,44.4517,44.4084,44.4373,17000.0
2015-03-03 13:05:00,61.64,61.68,61.62,61.67,27400.0,44.4301,44.4589,44.4157,44.4517,27400.0
2015-03-03 13:10:00,61.68,61.7,61.67,61.7,27800.0,44.4589,44.4733,44.4517,44.4733,27800.0
2015-03-03 13:15:00,61.69,61.74,61.68,61.71,37200.0,44.4661,44.5022,44.4589,44.4805,37200.0
2015-03-03 13:20:00,61.71,61.71,61.69,61.7,27400.0,44.4805,44.4805,44.4661,44.4733,27400.0
2015-03-03 13:25:00,61.7,61.73,61.69,61.72,23300.0,44.4733,44.4949,44.4661,44.4877,23300.0
2015-03-03 13:30:00,61.72,61.75,61.68,61.69,26800.0,44.4877,44.5094,44.4589,44.4661,26800.0
2015-03-03 13:35:00,61.69,61.71,61.69,61.71,23000.0,44.4661,44.4805,44.4661,44.4805,23000.0
2015-03-03 13:40:00,61.71,61.71,61.69,61.71,25100.0,44.4805,44.4805,44.4661,44.4805,25100.0
2015-03-03 13:45:00,61.71,61.75,61.71,61.73,32400.0,44.4805,44.5094,44.4805,44.4949,32400.0
2015-03-03 13:50:00,61.72,61.73,61.69,61.7,25200.0,44.4877,44.4949,44.4661,44.4733,25200.0
2015-03-03 13:55:00,61.7,61.74,61.69,61.7,25900.0,44.4733,44.5022,44.4661,44.4733,25900.0
2015-03-03 14:00:00,61.7,61.76,61.7,61.71,18300.0,44.4733,44.5166,44.4733,44.4805,18300.0
2015-03-03 14:05:00,61.71,61.77,61.7,61.76,75600.0,44.4805,44.5238,44.4733,44.5166,75600.0
2015-03-03 14:10:00,61.76,61.84,61.76,61.8,76200.0,44.5166,44.5742,44.5166,44.5454,76200.0
2015-03-03 14:15:00,61.79,61.83,61.79,61.83,25200.0,44.5382,44.567,44.5382,44.567,25200.0
2015-03-03 14:20:00,61.84,61.85,61.79,61.8,12900.0,44.5742,44.5814,44.5382,44.5454,12900.0
2015-03-03 14:25:00,61.8,61.86,61.8,61.86,24300.0,44.5454,44.5886,44.5454,44.5886,24300.0
2015-03-03 14:30:00,61.85,61.86,61.82,61.83,41600.0,44.5814,44.5886,44.5598,44.567,41600.0
2015-03-03 14:35:00,61.83,61.84,61.8,61.82,23300.0,44.567,44.5742,44.5454,44.5598,23300.0
2015-03-03 14:40:00,61.82,61.84,61.8,61.82,21100.0,44.5598,44.5742,44.5454,44.5598,21100.0
2015-03-03 14:45:00,61.82,61.82,61.78,61.8,39900.0,44.5598,44.5598,44.531,44.5454,39900.0
2015-03-03 14:50:00,61.8,61.83,61.78,61.83,36500.0,44.5454,44.567,44.531,44.567,36500.0
2015-03-03 14:55:00,61.82,61.84,61.82,61.84,12800.0,44.5598,44.5742,44.5598,44.5742,12800.0
2015-03-03 15:00:00,61.84,61.85,61.81,61.84,36800.0,44.5742,44.5814,44.5526,44.5742,36800.0
2015-03-03 15:05:00,61.84,61.86,61.82,61.83,32400.0,44.5742,44.5886,44.5598,44.567,32400.0
2015-03-03 15:10:00,61.84,61.87,61.81,61.81,38400.0,44.5742,44.5959,44.5526,44.5526,38400.0
2015-03-03 15:15:00,61.82,61.84,61.81,61.81,26700.0,44.5598,44.5742,44.5526,44.5526,26700.0
2015-03-03 15:20:00,61.82,61.88,61.81,61.88,24500.0,44.5598,44.6031,44.5526,44.6031,24500.0
2015-03-03 15:25:00,61.87,61.92,61.87,61.92,24200.0,44.5959,44.6319,44.5959,44.6319,24200.0
2015-03-03 15:30:00,61.92,61.97,61.92,61.97,51500.0,44.6319,44.6679,44.6319,44.6679,51500.0
2015-03-03 15:35:00,61.96,62.01,61.95,61.98,108500.0,44.6607,44.6968,44.6535,44.6751,108500.0
2015-03-03 15:40:00,61.98,61.99,61.91,61.96,120800.0,44.6751,44.6824,44.6247,44.6607,120800.0
2015-03-03 15:45:00,61.95,61.96,61.91,61.93,102500.0,44.6535,44.6607,44.6247,44.6391,102500.0
2015-03-03 15:50:00,61.92,61.95,61.87,61.88,98700.0,44.6319,44.6535,44.5959,44.6031,98700.0
2015-03-03 15:55:00,61.87,61.93,61.86,61.93,158400.0,44.5959,44.6391,44.5886,44.6391,158400.0
2015-03-04 09:30:00,61.75,61.75,61.26,61.26,126400.0,44.5094,44.5094,44.1562,44.1562,126400.0
2015-03-04 09:35:00,61.3,61.52,61.18,61.36,92700.0,44.185,44.3436,44.0985,44.2282,92700.0
2015-03-04 09:40:00,61.4,61.41,61.23,61.25,34300.0,44.2571,44.2643,44.1345,44.149,34300.0
2015-03-04 09:45:00,61.25,61.34,61.2,61.33,72900.0,44.149,44.2138,44.1129,44.2066,72900.0
2015-03-04 09:50:00,61.32,61.59,61.29,61.57,55000.0,44.1994,44.394,44.1778,44.3796,55000.0
2015-03-04 09:55:00,61.57,61.6,61.49,61.53,60800.0,44.3796,44.4012,44.322,44.3508,60800.0
2015-03-04 10:00:00,61.53,61.55,61.34,61.38,67700.0,44.3508,44.3652,44.2138,44.2427,67700.0
2015-03-04 10:05:00,61.38,61.41,61.3,61.31,50100.0,44.2427,44.2643,44.185,44.1922,50100.0
2015-03-04 10:10:00,61.32,61.37,61.24,61.28,106400.0,44.1994,44.2355,44.1418,44.1706,106400.0
2015-03-04 10:15:00,61.29,61.33,61.25,61.3,37100.0,44.1778,44.2066,44.149,44.185,37100.0
2015-03-04 10:20:00,61.29,61.36,61.29,61.3,58100.0,44.1778,44.2282,44.1778,44.185,58100.0
2015-03-04 10:25:00,61.3,61.4,61.3,61.37,35400.0,44.185,44.2571,44.185,44.2355,35400.0
2015-03-04 10:30:00,61.36,61.5,61.35,61.49,18600.0,44.2282,44.3292,44.221,44.322,18600.0
2015-03-04 10:35:00,61.49,61.54,61.49,61.52,17700.0,44.322,44.358,44.322,44.3436,17700.0
2015-03-04 10:40:00,61.53,61.58,61.51,61.55,24700.0,44.3508,44.3868,44.3364,44.3652,24700.0
2015-03-04 10:45:00,61.55,61.65,61.55,61.63,48200.0,44.3652,44.4373,44.3652,44.4229,48200.0
2015-03-04 10:50:00,61.62,61.69,61.6,61.68,31000.0,44.4157,44.4661,44.4012,44.4589,31000.0
2015-03-04 10:55:00,61.69,61.79,61.68,61.77,48200.0,44.4661,44.5382,44.4589,44.5238,48200.0
2015-03-04 11:00:00,61.76,61.85,61.75,61.83,40900.0,44.5166,44.5814,44.5094,44.567,40900.0
2015-03-04 11:05:00,61.83,61.84,61.75,61.84,29500.0,44.567,44.5742,44.5094,44.5742,29500.0
2015-03-04 11:10:00,61.84,61.85,61.77,61.82,22200.0,44.5742,44.5814,44.5238,44.5598,22200.0
2015-03-04 11:15:00,61.82,62.01,61.78,62.0,91100.0,44.5598,44.6968,44.531,44.6896,91100.0
2015-03-04 11:20:00,62.0,62.14,61.97,62.12,57100.0,44.6896,44.7905,44.6679,44.7761,57100.0
2015-03-04 11:25:00,62.12,62.17,62.0,62.05,45200.0,44.7761,44.8121,44.6896,44.7256,45200.0
2015-03-04 11:30:00,62.06,62.15,62.04,62.15,36500.0,44.7328,44.7977,44.7184,44.7977,36500.0
2015-03-04 11:35:00,62.15,62.15,62.08,62.11,42500.0,44.7977,44.7977,44.7472,44.7688,42500.0
2015-03-04 11:40:00,62.11,62.34,62.1,62.27,176700.0,44.7688,44.9346,44.7616,44.8842,176700.0
2015-03-04 11:45:00,62.26,62.42,62.23,62.38,104400.0,44.877,44.9923,44.8553,44.9635,104400.0
2015-03-04 11:50:00,62.39,62.42,62.31,62.34,226400.0,44.9707,44.9923,44.913,44.9346,226400.0
2015-03-04 11:55:00,62.33,62.33,62.2,62.25,62500.0,44.9274,44.9274,44.8337,44.8698,62500.0
2015-03-04 12:00:00,62.26,62.3,62.21,62.28,33000.0,44.877,44.9058,44.8409,44.8914,33000.0
2015-03-04 12:05:00,62.28,62.32,62.22,62.32,47200.0,44.8914,44.9202,44.8481,44.9202,47200.0
2015-03-04 12:10:00,62.32,62.48,62.32,62.44,51400.0,44.9202,45.0355,44.9202,45.0067,51400.0
2015-03-04 12:15:00,62.44,62.5,62.44,62.49,61600.0,45.0067,45.05,45.0067,45.0428,61600.0
2015-03-04 12:20:00,62.5,62.59,62.48,62.58,119000.0,45.05,45.1148,45.0355,45.1076,119000.0
2015-03-04 12:25:00,62.58,62.63,62.58,62.59,54600.0,45.1076,45.1437,45.1076,45.1148,54600.0
2015-03-04 12:30:00,62.59,62.66,62.58,62.65,118600.0,45.1148,45.1653,45.1076,45.1581,118600.0
2015-03-04 12:35:00,62.64,62.82,62.64,62.81,166500.0,45.1509,45.2806,45.1509,45.2734,166500.0
2015-03-04 12:40:00,62.79,62.83,62.75,62.76,84600.0,45.259,45.2878,45.2302,45.2374,84600.0
2015-03-04 12:45:00,62.77,62.9,62.75,62.87,149700.0,45.2446,45.3383,45.2302,45.3167,149700.0
2015-03-04 12:50:00,62.87,62.9,62.81,62.81,43000.0,45.3167,45.3383,45.2734,45.2734,43000.0
2015-03-04 12:55:00,62.8,62.94,62.78,62.78,106200.0,45.2662,45.3671,45.2518,45.2518,106200.0
2015-03-04 13:00:00,62.8,62.82,62.75,62.8,49600.0,45.2662,45.2806,45.2302,45.2662,49600.0
2015-03-04 13:05:00,62.81,62.87,62.81,62.84,47500.0,45.2734,45.3167,45.2734,45.295,47500.0
2015-03-04 13:10:00,62.83,62.85,62.79,62.85,45600.0,45.2878,45.3022,45.259,45.3022,45600.0
2015-03-04 13:15:00,62.84,62.96,62.84,62.95,63800.0,45.295,45.3815,45.295,45.3743,63800.0
2015-03-04 13:20:00,62.95,63.07,62.95,63.03,145900.0,45.3743,45.4608,45.3743,45.432,145900.0
2015-03-04 13:25:00,63.03,63.1,62.98,63.09,137900.0,45.432,45.4824,45.3959,45.4752,137900.0
2015-03-04 13:30:00,63.09,63.19,63.02,63.16,232800.0,45.4752,45.5473,45.4248,45.5257,232800.0
2015-03-04 13:35:00,63.16,63.73,63.11,63.7,501200.0,45.5257,45.9365,45.4896,45.9149,501200.0
2015-03-04 13:40:00,63.7,64.65,63.66,64.63,1035100.0,45.9149,46.5997,45.8861,46.5853,1035100.0
2015-03-04 13:45:00,64.63,64.75,64.1,64.5,784600.0,46.5853,46.6718,46.2032,46.4916,784600.0
2015-03-04 13:50:00,64.52,64.75,64.37,64.45,636700.0,46.506,46.6718,46.3979,46.4555,636700.0
2015-03-04 13:55:00,64.45,64.45,64.15,64.3,570300.0,46.4555,46.4555,46.2393,46.3474,570300.0
2015-03-04 14:00:00,64.31,64.48,64.15,64.43,465400.0,46.3546,46.4771,46.2393,46.4411,465400.0
2015-03-04 14:05:00,64.44,64.89,64.44,64.69,530400.0,46.4483,46.7727,46.4483,46.6285,530400.0
2015-03-04 14:10:00,64.68,64.87,64.41,64.44,398800.0,46.6213,46.7583,46.4267,46.4483,398800.0
2015-03-04 14:15:00,64.45,64.58,64.37,64.49,196600.0,46.4555,46.5492,46.3979,46.4843,196600.0
2015-03-04 14:20:00,64.49,64.52,64.37,64.5,124400.0,46.4843,46.506,46.3979,46.4916,124400.0
2015-03-04 14:25:00,64.5,64.91,64.48,64.91,279300.0,46.4916,46.7871,46.4771,46.7871,279300.0
2015-03-04 14:30:00,64.89,65.08,64.8,64.98,298500.0,46.7727,46.9096,46.7078,46.8375,298500.0
2015-03-04 14:35:00,64.98,64.98,64.71,64.74,209100.0,46.8375,46.8375,46.6429,46.6645,209100.0
2015-03-04 14:40:00,64.73,65.06,64.67,65.05,144600.0,46.6573,46.8952,46.6141,46.888,144600.0
2015-03-04 14:45:00,65.05,65.24,65.04,65.23,237600.0,46.888,47.0249,46.8808,47.0177,237600.0
2015-03-04 14:50:00,65.21,65.61,65.18,65.52,328600.0,47.0033,47.2916,46.9817,47.2268,328600.0
2015-03-04 14:55:00,65.53,65.57,65.37,65.51,283400.0,47.234,47.2628,47.1187,47.2196,283400.0
2015-03-04 15:00:00,65.51,65.57,65.31,65.43,271800.0,47.2196,47.2628,47.0754,47.1619,271800.0
2015-03-04 15:05:00,65.43,65.45,65.37,65.39,189500.0,47.1619,47.1763,47.1187,47.1331,189500.0
2015-03-04 15:10:00,65.39,65.43,65.27,65.38,200300.0,47.1331,47.1619,47.0466,47.1259,200300.0
2015-03-04 15:15:00,65.38,65.66,65.35,65.57,301300.0,47.1259,47.3277,47.1042,47.2628,301300.0
2015-03-04 15:20:00,65.58,65.61,65.41,65.44,294200.0,47.27,47.2916,47.1475,47.1691,294200.0
2015-03-04 15:25:00,65.45,65.45,65.19,65.27,284300.0,47.1763,47.1763,46.9889,47.0466,284300.0
2015-03-04 15:30:00,65.26,65.41,65.25,65.31,286000.0,47.0394,47.1475,47.0322,47.0754,286000.0
2015-03-04 15:35:00,65.3,65.34,65.25,65.32,243800.0,47.0682,47.097,47.0322,47.0826,243800.0
2015-03-04 15:40:00,65.31,65.43,65.31,65.43,332400.0,47.0754,47.1619,47.0754,47.1619,332400.0
2015-03-04 15:45:00,65.42,65.79,65.4,65.75,661200.0,47.1547,47.4214,47.1403,47.3926,661200.0
2015-03-04 15:50:00,65.75,65.86,65.66,65.83,613000.0,47.3926,47.4718,47.3277,47.4502,613000.0
2015-03-04 15:55:00,65.83,65.92,65.66,65.69,1106900.0,47.4502,47.5151,47.3277,47.3493,1106900.0
2015-03-05 09:30:00,65.99,66.44,65.75,66.38,596400.0,47.5655,47.8899,47.3926,47.8467,596400.0
2015-03-05 09:35:00,66.36,66.47,65.75,66.0,298600.0,47.8322,47.9115,47.3926,47.5728,298600.0
2015-03-05 09:40:00,66.0,66.0,65.74,65.78,309900.0,47.5728,47.5728,47.3853,47.4142,309900.0
2015-03-05 09:45:00,65.78,66.4,65.69,66.38,343000.0,47.4142,47.8611,47.3493,47.8467,343000.0
2015-03-05 09:50:00,66.38,66.86,66.37,66.74,380900.0,47.8467,48.1926,47.8395,48.1061,380900.0
2015-03-05 09:55:00,66.77,67.07,66.65,66.83,330700.0,48.1278,48.344,48.0413,48.171,330700.0
2015-03-05 10:00:00,66.84,67.18,66.8,66.85,363000.0,48.1782,48.4233,48.1494,48.1854,363000.0
2015-03-05 10:05:00,66.86,67.05,66.85,66.98,172600.0,48.1926,48.3296,48.1854,48.2791,172600.0
2015-03-05 10:10:00,67.0,67.12,66.85,66.87,272300.0,48.2936,48.3801,48.1854,48.1999,272300.0
2015-03-05 10:15:00,66.87,66.96,66.41,66.5,264900.0,48.1999,48.2647,47.8683,47.9332,264900.0
2015-03-05 10:20:00,66.51,66.65,66.48,66.56,153900.0,47.9404,48.0413,47.9187,47.9764,153900.0
2015-03-05 10:25:00,66.57,66.86,66.52,66.85,235400.0,47.9836,48.1926,47.9476,48.1854,235400.0
2015-03-05 10:30:00,66.85,66.85,66.5,66.65,162800.0,48.1854,48.1854,47.9332,48.0413,162800.0
2015-03-05 10:35:00,66.64,66.66,66.4,66.41,144000.0,48.0341,48.0485,47.8611,47.8683,144000.0
2015-03-05 10:40:00,66.41,66.42,66.21,66.24,161800.0,47.8683,47.8755,47.7241,47.7457,161800.0
2015-03-05 10:45:00,66.23,66.23,66.03,66.16,158600.0,47.7385,47.7385,47.5944,47.6881,158600.0
2015-03-05 10:50:00,66.17,66.28,66.14,66.16,118200.0,47.6953,47.7746,47.6737,47.6881,118200.0
2015-03-05 10:55:00,66.15,66.36,66.15,66.3,123500.0,47.6809,47.8322,47.6809,47.789,123500.0
2015-03-05 11:00:00,66.3,66.41,66.27,66.4,150000.0,47.789,47.8683,47.7674,47.8611,150000.0
2015-03-05 11:05:00,66.4,66.43,66.35,66.38,193600.0,47.8611,47.8827,47.825,47.8467,193600.0
2015-03-05 11:10:00,66.37,66.39,66.25,66.31,157900.0,47.8395,47.8539,47.753,47.7962,157900.0
2015-03-05 11:15:00,66.32,66.32,66.2,66.2,97800.0,47.8034,47.8034,47.7169,47.7169,97800.0
2015-03-05 11:20:00,66.21,66.26,66.2,66.2,67100.0,47.7241,47.7602,47.7169,47.7169,67100.0
2015-03-05 11:25:00,66.21,66.24,66.15,66.15,114100.0,47.7241,47.7457,47.6809,47.6809,114100.0
2015-03-05 11:30:00,66.16,66.16,65.96,66.0,162700.0,47.6881,47.6881,47.5439,47.5728,162700.0
2015-03-05 11:35:00,66.0,66.07,65.9,65.92,116200.0,47.5728,47.6232,47.5007,47.5151,116200.0
2015-03-05 11:40:00,65.92,65.97,65.9,65.95,68700.0,47.5151,47.5511,47.5007,47.5367,68700.0
2015-03-05 11:45:00,65.95,66.07,65.9,66.06,84800.0,47.5367,47.6232,47.5007,47.616,84800.0
2015-03-05 11:50:00,66.06,66.19,66.05,66.19,71800.0,47.616,47.7097,47.6088,47.7097,71800.0
2015-03-05 11:55:00,66.18,66.23,66.09,66.1,83200.0,47.7025,47.7385,47.6376,47.6448,83200.0
2015-03-05 12:00:00,66.11,66.12,66.04,66.09,76200.0,47.652,47.6593,47.6016,47.6376,76200.0
2015-03-05 12:05:00,66.08,66.1,65.9,65.91,79900.0,47.6304,47.6448,47.5007,47.5079,79900.0
2015-03-05 12:10:00,65.91,66.01,65.9,66.0,81900.0,47.5079,47.58,47.5007,47.5728,81900.0
2015-03-05 12:15:00,66.0,66.05,65.99,66.04,46500.0,47.5728,47.6088,47.5655,47.6016,46500.0
2015-03-05 12:20:00,66.04,66.07,65.97,66.0,90900.0,47.6016,47.6232,47.5511,47.5728,90900.0
2015-03-05 12:25:00,66.0,66.04,65.98,65.98,97300.0,47.5728,47.6016,47.5583,47.5583,97300.0
2015-03-05 12:30:00,65.98,66.01,65.94,65.95,66000.0,47.5583,47.58,47.5295,47.5367,66000.0
2015-03-05 12:35:00,65.95,65.99,65.95,65.97,51500.0,47.5367,47.5655,47.5367,47.5511,51500.0
2015-03-05 12:40:00,65.98,65.98,65.94,65.97,72400.0,47.5583,47.5583,47.5295,47.5511,72400.0
2015-03-05 12:45:00,65.96,65.98,65.93,65.97,66300.0,47.5439,47.5583,47.5223,47.5511,66300.0
2015-03-05 12:50:00,65.96,65.97,65.9,65.92,82900.0,47.5439,47.5511,47.5007,47.5151,82900.0
2015-03-05 12:55:00,65.92,65.97,65.9,65.96,138000.0,47.5151,47.5511,47.5007,47.5439,138000.0
2015-03-05 13:00:00,65.96,66.0,65.93,65.94,110900.0,47.5439,47.5728,47.5223,47.5295,110900.0
2015-03-05 13:05:00,65.93,65.95,65.89,65.94,72100.0,47.5223,47.5367,47.4935,47.5295,72100.0
2015-03-05 13:10:00,65.94,66.0,65.92,66.0,105400.0,47.5295,47.5728,47.5151,47.5728,105400.0
2015-03-05 13:15:00,66.0,66.1,65.99,66.02,87900.0,47.5728,47.6448,47.5655,47.5872,87900.0
2015-03-05 13:20:00,66.03,66.08,65.99,66.04,73800.0,47.5944,47.6304,47.5655,47.6016,73800.0
2015-03-05 13:25:00,66.05,66.1,66.0,66.03,57100.0,47.6088,47.6448,47.5728,47.5944,57100.0
2015-03-05 13:30:00,66.02,66.09,66.01,66.09,72700.0,47.5872,47.6376,47.58,47.6376,72700.0
2015-03-05 13:35:00,66.09,66.1,66.06,66.07,57900.0,47.6376,47.6448,47.616,47.6232,57900.0
2015-03-05 13:40:00,66.06,66.07,66.03,66.07,55500.0,47.616,47.6232,47.5944,47.6232,55500.0
2015-03-05 13:45:00,66.08,66.11,66.07,66.09,69900.0,47.6304,47.652,47.6232,47.6376,69900.0
2015-03-05 13:50:00,66.1,66.24,66.08,66.23,102800.0,47.6448,47.7457,47.6304,47.7385,102800.0
2015-03-05 13:55:00,66.22,66.24,66.13,66.16,77400.0,47.7313,47.7457,47.6665,47.6881,77400.0
2015-03-05 14:00:00,66.17,66.17,66.1,66.13,92600.0,47.6953,47.6953,47.6448,47.6665,92600.0
2015-03-05 14:05:00,66.13,66.29,66.13,66.26,77900.0,47.6665,47.7818,47.6665,47.7602,77900.0
2015-03-05 14:10:00,66.25,66.26,66.15,66.19,72700.0,47.753,47.7602,47.6809,47.7097,72700.0
2015-03-05 14:15:00,66.2,66.22,66.17,66.2,62500.0,47.7169,47.7313,47.6953,47.7169,62500.0
2015-03-05 14:20:00,66.19,66.25,66.19,66.25,64800.0,47.7097,47.753,47.7097,47.753,64800.0
2015-03-05 14:25:00,66.25,66.25,66.17,66.19,63500.0,47.753,47.753,47.6953,47.7097,63500.0
2015-03-05 14:30:00,66.19,66.29,66.19,66.29,80100.0,47.7097,47.7818,47.7097,47.7818,80100.0
2015-03-05 14:35:00,66.28,66.29,66.19,66.2,89700.0,47.7746,47.7818,47.7097,47.7169,89700.0
2015-03-05 14:40:00,66.2,66.25,66.2,66.22,65400.0,47.7169,47.753,47.7169,47.7313,65400.0
2015-03-05 14:45:00,66.22,66.24,66.2,66.21,46300.0,47.7313,47.7457,47.7169,47.7241,46300.0
2015-03-05 14:50:00,66.21,66.4,66.2,66.4,112100.0,47.7241,47.8611,47.7169,47.8611,112100.0
2015-03-05 14:55:00,66.4,66.42,66.28,66.29,131100.0,47.8611,47.8755,47.7746,47.7818,131100.0
2015-03-05 15:00:00,66.29,66.31,66.2,66.2,119700.0,47.7818,47.7962,47.7169,47.7169,119700.0
2015-03-05 15:05:00,66.21,66.21,66.08,66.12,170700.0,47.7241,47.7241,47.6304,47.6593,170700.0
2015-03-05 15:10:00,66.12,66.21,66.1,66.21,80900.0,47.6593,47.7241,47.6448,47.7241,80900.0
2015-03-05 15:15:00,66.21,66.22,66.18,66.19,87100.0,47.7241,47.7313,47.7025,47.7097,87100.0
2015-03-05 15:20:00,66.18,66.28,66.18,66.27,110300.0,47.7025,47.7746,47.7025,47.7674,110300.0
2015-03-05 15:25:00,66.28,66.31,66.27,66.3,125000.0,47.7746,47.7962,47.7674,47.789,125000.0
2015-03-05 15:30:00,66.29,66.29,66.04,66.06,200600.0,47.7818,47.7818,47.6016,47.616,200600.0
2015-03-05 15:35:00,66.05,66.1,66.02,66.03,187600.0,47.6088,47.6448,47.5872,47.5944,187600.0
2015-03-05 15:40:00,66.02,66.05,65.99,66.01,201900.0,47.5872,47.6088,47.5655,47.58,201900.0
2015-03-05 15:45:00,66.0,66.01,65.94,65.97,273500.0,47.5728,47.58,47.5295,47.5511,273500.0
2015-03-05 15:50:00,65.97,66.13,65.97,66.09,298300.0,47.5511,47.6665,47.5511,47.6376,298300.0
2015-03-05 15:55:00,66.1,66.11,66.03,66.03,397700.0,47.6448,47.652,47.5944,47.5944,397700.0
2015-03-06 09:30:00,66.21,66.21,65.35,65.35,222600.0,47.7241,47.7241,47.1042,47.1042,222600.0
2015-03-06 09:35:00,65.41,65.61,65.22,65.52,134200.0,47.1475,47.2916,47.0105,47.2268,134200.0
2015-03-06 09:40:00,65.57,65.61,65.37,65.41,62800.0,47.2628,47.2916,47.1187,47.1475,62800.0
2015-03-06 09:45:00,65.41,65.7,65.4,65.47,80700.0,47.1475,47.3565,47.1403,47.1907,80700.0
2015-03-06 09:50:00,65.46,65.78,65.39,65.78,83400.0,47.1835,47.4142,47.1331,47.4142,83400.0
2015-03-06 09:55:00,65.76,65.8,65.58,65.66,62300.0,47.3998,47.4286,47.27,47.3277,62300.0
2015-03-06 10:00:00,65.67,65.84,65.58,65.75,65000.0,47.3349,47.4574,47.27,47.3926,65000.0
2015-03-06 10:05:00,65.76,65.91,65.68,65.9,62200.0,47.3998,47.5079,47.3421,47.5007,62200.0
2015-03-06 10:10:00,65.9,65.95,65.68,65.7,49800.0,47.5007,47.5367,47.3421,47.3565,49800.0
2015-03-06 10:15:00,65.7,65.73,65.64,65.67,47000.0,47.3565,47.3781,47.3133,47.3349,47000.0
2015-03-06 10:20:00,65.66,65.75,65.57,65.75,49700.0,47.3277,47.3926,47.2628,47.3926,49700.0
2015-03-06 10:25:00,65.74,65.79,65.7,65.76,34000.0,47.3853,47.4214,47.3565,47.3998,34000.0
2015-03-06 10:30:00,65.76,65.89,65.74,65.78,92300.0,47.3998,47.4935,47.3853,47.4142,92300.0
2015-03-06 10:35:00,65.78,65.83,65.74,65.8,45400.0,47.4142,47.4502,47.3853,47.4286,45400.0
2015-03-06 10:40:00,65.8,65.85,65.7,65.72,57000.0,47.4286,47.4646,47.3565,47.3709,57000.0
2015-03-06 10:45:00,65.71,65.74,65.55,65.59,39900.0,47.3637,47.3853,47.2484,47.2772,39900.0
2015-03-06 10:50:00,65.59,65.59,65.46,65.48,41200.0,47.2772,47.2772,47.1835,47.1979,41200.0
2015-03-06 10:55:00,65.49,65.53,65.42,65.43,46100.0,47.2051,47.234,47.1547,47.1619,46100.0
2015-03-06 11:00:00,65.42,65.45,65.37,65.38,36000.0,47.1547,47.1763,47.1187,47.1259,36000.0
2015-03-06 11:05:00,65.38,65.4,65.26,65.26,62900.0,47.1259,47.1403,47.0394,47.0394,62900.0
2015-03-06 11:10:00,65.26,65.26,65.15,65.2,77100.0,47.0394,47.0394,46.9601,46.9961,77100.0
2015-03-06 11:15:00,65.2,65.21,65.01,65.02,195100.0,46.9961,47.0033,46.8592,46.8664,195100.0
2015-03-06 11:20:00,65.04,65.13,65.01,65.06,108200.0,46.8808,46.9457,46.8592,46.8952,108200.0
2015-03-06 11:25:00,65.06,65.08,65.01,65.02,51700.0,46.8952,46.9096,46.8592,46.8664,51700.0
2015-03-06 11:30:00,65.02,65.11,64.87,65.11,74100.0,46.8664,46.9312,46.7583,46.9312,74100.0
2015-03-06 11:35:00,65.12,65.22,65.06,65.16,55700.0,46.9385,47.0105,46.8952,46.9673,55700.0
2015-03-06 11:40:00,65.16,65.21,65.11,65.2,53500.0,46.9673,47.0033,46.9312,46.9961,53500.0
2015-03-06 11:45:00,65.19,65.28,65.15,65.23,49300.0,46.9889,47.0538,46.9601,47.0177,49300.0
2015-03-06 11:50:00,65.22,65.28,65.15,65.28,26000.0,47.0105,47.0538,46.9601,47.0538,26000.0
2015-03-06 11:55:00,65.28,65.34,65.27,65.34,36000.0,47.0538,47.097,47.0466,47.097,36000.0
2015-03-06 12:00:00,65.35,65.49,65.33,65.49,61500.0,47.1042,47.2051,47.0898,47.2051,61500.0
2015-03-06 12:05:00,65.49,65.5,65.44,65.44,56400.0,47.2051,47.2124,47.1691,47.1691,56400.0
2015-03-06 12:10:00,65.44,65.5,65.39,65.48,74900.0,47.1691,47.2124,47.1331,47.1979,74900.0
2015-03-06 12:15:00,65.47,65.47,65.39,65.41,76400.0,47.1907,47.1907,47.1331,47.1475,76400.0
2015-03-06 12:20:00,65.41,65.44,65.3,65.31,66500.0,47.1475,47.1691,47.0682,47.0754,66500.0
2015-03-06 12:25:00,65.31,65.35,65.28,65.34,22100.0,47.0754,47.1042,47.0538,47.097,22100.0
2015-03-06 12:30:00,65.34,65.38,65.3,65.36,28300.0,47.097,47.1259,47.0682,47.1114,28300.0
2015-03-06 12:35:00,65.36,65.39,65.33,65.39,18300.0,47.1114,47.1331,47.0898,47.1331,18300.0
2015-03-06 12:40:00,65.38,65.39,65.3,65.33,18700.0,47.1259,47.1331,47.0682,47.0898,18700.0
2015-03-06 12:45:00,65.33,65.42,65.33,65.4,33200.0,47.0898,47.1547,47.0898,47.1403,33200.0
2015-03-06 12:50:00,65.39,65.43,65.26,65.28,44800.0,47.1331,47.1619,47.0394,47.0538,44800.0
2015-03-06 12:55:00,65.26,65.34,65.2,65.31,30300.0,47.0394,47.097,46.9961,47.0754,30300.0
2015-03-06 13:00:00,65.34,65.35,65.19,65.25,39600.0,47.097,47.1042,46.9889,47.0322,39600.0
2015-03-06 13:05:00,65.25,65.35,65.24,65.34,39600.0,47.0322,47.1042,47.0249,47.097,39600.0
2015-03-06 13:10:00,65.35,65.41,65.29,65.41,47500.0,47.1042,47.1475,47.061,47.1475,47500.0
2015-03-06 13:15:00,65.4,65.45,65.37,65.39,35000.0,47.1403,47.1763,47.1187,47.1331,35000.0
2015-03-06 13:20:00,65.4,65.45,65.34,65.39,38800.0,47.1403,47.1763,47.097,47.1331,38800.0
2015-03-06 13:25:00,65.39,65.46,65.37,65.43,39600.0,47.1331,47.1835,47.1187,47.1619,39600.0
2015-03-06 13:30:00,65.43,65.45,65.38,65.38,44800.0,47.1619,47.1763,47.1259,47.1259,44800.0
2015-03-06 13:35:00,65.37,65.41,65.3,65.39,32400.0,47.1187,47.1475,47.0682,47.1331,32400.0
2015-03-06 13:40:00,65.38,65.41,65.32,65.41,31400.0,47.1259,47.1475,47.0826,47.1475,31400.0
2015-03-06 13:45:00,65.4,65.41,65.32,65.37,41900.0,47.1403,47.1475,47.0826,47.1187,41900.0
2015-03-06 13:50:00,65.37,65.4,65.34,65.37,44900.0,47.1187,47.1403,47.097,47.1187,44900.0
2015-03-06 13:55:00,65.38,65.49,65.38,65.45,51900.0,47.1259,47.2051,47.1259,47.1763,51900.0
2015-03-06 14:00:00,65.45,65.48,65.39,65.4,41400.0,47.1763,47.1979,47.1331,47.1403,41400.0
2015-03-06 14:05:00,65.4,65.5,65.39,65.5,42600.0,47.1403,47.2124,47.1331,47.2124,42600.0
2015-03-06 14:10:00,65.5,65.56,65.44,65.53,56600.0,47.2124,47.2556,47.1691,47.234,56600.0
2015-03-06 14:15:00,65.52,65.58,65.48,65.49,46900.0,47.2268,47.27,47.1979,47.2051,46900.0
2015-03-06 14:20:00,65.49,65.49,65.32,65.41,68400.0,47.2051,47.2051,47.0826,47.1475,68400.0
2015-03-06 14:25:00,65.41,65.47,65.37,65.4,47800.0,47.1475,47.1907,47.1187,47.1403,47800.0
2015-03-06 14:30:00,65.4,65.45,65.38,65.45,48000.0,47.1403,47.1763,47.1259,47.1763,48000.0
2015-03-06 14:35:00,65.44,65.44,65.24,65.25,31900.0,47.1691,47.1691,47.0249,47.0322,31900.0
2015-03-06 14:40:00,65.25,65.25,65.16,65.22,54700.0,47.0322,47.0322,46.9673,47.0105,54700.0
2015-03-06 14:45:00,65.23,65.29,65.23,65.27,31200.0,47.0177,47.061,47.0177,47.0466,31200.0
2015-03-06 14:50:00,65.28,65.33,65.24,65.31,42000.0,47.0538,47.0898,47.0249,47.0754,42000.0
2015-03-06 14:55:00,65.31,65.32,65.15,65.16,41600.0,47.0754,47.0826,46.9601,46.9673,41600.0
2015-03-06 15:00:00,65.16,65.31,65.15,65.28,46800.0,46.9673,47.0754,46.9601,47.0538,46800.0
2015-03-06 15:05:00,65.28,65.31,65.23,65.27,67700.0,47.0538,47.0754,47.0177,47.0466,67700.0
2015-03-06 15:10:00,65.28,65.28,65.1,65.13,67600.0,47.0538,47.0538,46.924,46.9457,67600.0
2015-03-06 15:15:00,65.12,65.21,65.09,65.2,58500.0,46.9385,47.0033,46.9168,46.9961,58500.0
2015-03-06 15:20:00,65.2,65.26,65.18,65.26,124200.0,46.9961,47.0394,46.9817,47.0394,124200.0
2015-03-06 15:25:00,65.26,65.27,65.15,65.19,104100.0,47.0394,47.0466,46.9601,46.9889,104100.0
2015-03-06 15:30:00,65.18,65.24,65.15,65.16,131800.0,46.9817,47.0249,46.9601,46.9673,131800.0
2015-03-06 15:35:00,65.16,65.2,65.12,65.14,99500.0,46.9673,46.9961,46.9385,46.9529,99500.0
2015-03-06 15:40:00,65.14,65.15,65.01,65.01,136800.0,46.9529,46.9601,46.8592,46.8592,136800.0
2015-03-06 15:45:00,65.02,65.07,64.99,65.04,197200.0,46.8664,46.9024,46.8447,46.8808,197200.0
2015-03-06 15:50:00,65.04,65.14,65.04,65.08,180000.0,46.8808,46.9529,46.8808,46.9096,180000.0
2015-03-06 15:55:00,65.08,65.14,65.06,65.13,401200.0,46.9096,46.9529,46.8952,46.9457,401200.0
2015-03-09 09:30:00,65.25,65.5,65.19,65.45,155700.0,47.0322,47.2124,46.9889,47.1763,155700.0
2015-03-09 09:35:00,65.42,65.45,65.14,65.26,73300.0,47.1547,47.1763,46.9529,47.0394,73300.0
2015-03-09 09:40:00,65.26,65.37,65.12,65.12,64000.0,47.0394,47.1187,46.9385,46.9385,64000.0
2015-03-09 09:45:00,65.11,65.31,65.07,65.27,84100.0,46.9312,47.0754,46.9024,47.0466,84100.0
2015-03-09 09:50:00,65.26,65.55,65.23,65.5,92100.0,47.0394,47.2484,47.0177,47.2124,92100.0
2015-03-09 09:55:00,65.51,65.63,65.41,65.46,61100.0,47.2196,47.3061,47.1475,47.1835,61100.0
2015-03-09 10:00:00,65.48,65.63,65.46,65.62,159800.0,47.1979,47.3061,47.1835,47.2989,159800.0
2015-03-09 10:05:00,65.62,65.71,65.59,65.67,86700.0,47.2989,47.3637,47.2772,47.3349,86700.0
2015-03-09 10:10:00,65.66,65.68,65.54,65.58,47800.0,47.3277,47.3421,47.2412,47.27,47800.0
2015-03-09 10:15:00,65.57,65.64,65.49,65.5,112700.0,47.2628,47.3133,47.2051,47.2124,112700.0
2015-03-09 10:20:00,65.5,65.53,65.42,65.46,87600.0,47.2124,47.234,47.1547,47.1835,87600.0
2015-03-09 10:25:00,65.45,65.48,65.39,65.46,66900.0,47.1763,47.1979,47.1331,47.1835,66900.0
2015-03-09 10:30:00,65.47,65.55,65.45,65.51,69900.0,47.1907,47.2484,47.1763,47.2196,69900.0
2015-03-09 10:35:00,65.51,65.52,65.45,65.45,67600.0,47.2196,47.2268,47.1763,47.1763,67600.0
2015-03-09 10:40:00,65.45,65.46,65.35,65.42,46800.0,47.1763,47.1835,47.1042,47.1547,46800.0
2015-03-09 10:45:00,65.4,65.5,65.39,65.48,44100.0,47.1403,47.2124,47.1331,47.1979,44100.0
2015-03-09 10:50:00,65.5,65.5,65.35,65.39,60400.0,47.2124,47.2124,47.1042,47.1331,60400.0
2015-03-09 10:55:00,65.4,65.5,65.37,65.49,81500.0,47.1403,47.2124,47.1187,47.2051,81500.0
2015-03-09 11:00:00,65.49,65.5,65.26,65.37,91000.0,47.2051,47.2124,47.0394,47.1187,91000.0
2015-03-09 11:05:00,65.38,65.5,65.38,65.5,67400.0,47.1259,47.2124,47.1259,47.2124,67400.0
2015-03-09 11:10:00,65.49,65.5,65.46,65.5,54900.0,47.2051,47.2124,47.1835,47.2124,54900.0
2015-03-09 11:15:00,65.5,65.63,65.49,65.57,53600.0,47.2124,47.3061,47.2051,47.2628,53600.0
2015-03-09 11:20:00,65.57,65.82,65.56,65.81,93500.0,47.2628,47.443,47.2556,47.4358,93500.0
2015-03-09 11:25:00,65.81,65.83,65.72,65.76,72500.0,47.4358,47.4502,47.3709,47.3998,72500.0
2015-03-09 11:30:00,65.76,65.78,65.69,65.75,55600.0,47.3998,47.4142,47.3493,47.3926,55600.0
2015-03-09 11:35:00,65.74,65.78,65.73,65.73,55700.0,47.3853,47.4142,47.3781,47.3781,55700.0
2015-03-09 11:40:00,65.74,65.81,65.74,65.8,40500.0,47.3853,47.4358,47.3853,47.4286,40500.0
2015-03-09 11:45:00,65.81,65.89,65.74,65.75,73600.0,47.4358,47.4935,47.3853,47.3926,73600.0
2015-03-09 11:50:00,65.74,65.75,65.64,65.65,45300.0,47.3853,47.3926,47.3133,47.3205,45300.0
2015-03-09 11:55:00,65.66,65.71,65.6,65.69,37300.0,47.3277,47.3637,47.2844,47.3493,37300.0
2015-03-09 12:00:00,65.7,65.71,65.54,65.55,60700.0,47.3565,47.3637,47.2412,47.2484,60700.0
2015-03-09 12:05:00,65.55,65.73,65.54,65.64,106600.0,47.2484,47.3781,47.2412,47.3133,106600.0
2015-03-09 12:10:00,65.64,65.74,65.64,65.68,35700.0,47.3133,47.3853,47.3133,47.3421,35700.0
2015-03-09 12:15:00,65.68,65.77,65.57,65.76,50900.0,47.3421,47.407,47.2628,47.3998,50900.0
2015-03-09 12:20:00,65.77,65.81,65.73,65.76,37300.0,47.407,47.4358,47.3781,47.3998,37300.0
2015-03-09 12:25:00,65.77,65.8,65.73,65.78,36200.0,47.407,47.4286,47.3781,47.4142,36200.0
2015-03-09 12:30:00,65.79,65.86,65.73,65.86,44400.0,47.4214,47.4718,47.3781,47.4718,44400.0
2015-03-09 12:35:00,65.87,65.97,65.85,65.9,236600.0,47.4791,47.5511,47.4646,47.5007,236600.0
2015-03-09 12:40:00,65.89,66.0,65.89,65.98,107800.0,47.4935,47.5728,47.4935,47.5583,107800.0
2015-03-09 12:45:00,65.98,65.98,65.9,65.94,28400.0,47.5583,47.5583,47.5007,47.5295,28400.0
2015-03-09 12:50:00,65.95,66.05,65.95,66.05,38100.0,47.5367,47.6088,47.5367,47.6088,38100.0
2015-03-09 12:55:00,66.06,66.07,66.02,66.06,41500.0,47.616,47.6232,47.5872,47.616,41500.0
2015-03-09 13:00:00,66.08,66.11,66.07,66.11,56700.0,47.6304,47.652,47.6232,47.652,56700.0
2015-03-09 13:05:00,66.1,66.15,66.06,66.14,35700.0,47.6448,47.6809,47.616,47.6737,35700.0
2015-03-09 13:10:00,66.15,66.21,66.14,66.15,49200.0,47.6809,47.7241,47.6737,47.6809,49200.0
2015-03-09 13:15:00,66.16,66.16,66.07,66.11,50800.0,47.6881,47.6881,47.6232,47.652,50800.0
2015-03-09 13:20:00,66.12,66.2,66.07,66.2,79900.0,47.6593,47.7169,47.6232,47.7169,79900.0
2015-03-09 13:25:00,66.22,66.33,66.2,66.31,87700.0,47.7313,47.8106,47.7169,47.7962,87700.0
2015-03-09 13:30:00,66.32,66.4,66.3,66.38,45500.0,47.8034,47.8611,47.789,47.8467,45500.0
2015-03-09 13:35:00,66.38,66.39,66.29,66.35,36800.0,47.8467,47.8539,47.7818,47.825,36800.0
2015-03-09 13:40:00,66.35,66.41,66.35,66.4,37400.0,47.825,47.8683,47.825,47.8611,37400.0
2015-03-09 13:45:00,66.41,66.43,66.38,66.4,35200.0,47.8683,47.8827,47.8467,47.8611,35200.0
2015-03-09 13:50:00,66.4,66.46,66.4,66.44,50200.0,47.8611,47.9043,47.8611,47.8899,50200.0
2015-03-09 13:55:00,66.45,66.47,66.39,66.47,59100.0,47.8971,47.9115,47.8539,47.9115,59100.0
2015-03-09 14:00:00,66.47,66.53,66.43,66.52,189000.0,47.9115,47.9548,47.8827,47.9476,189000.0
2015-03-09 14:05:00,66.52,66.55,66.49,66.5,56900.0,47.9476,47.9692,47.9259,47.9332,56900.0
2015-03-09 14:10:00,66.49,66.5,66.46,66.47,49300.0,47.9259,47.9332,47.9043,47.9115,49300.0
2015-03-09 14:15:00,66.47,66.49,66.3,66.3,110000.0,47.9115,47.9259,47.789,47.789,110000.0
2015-03-09 14:20:00,66.3,66.37,66.29,66.3,183800.0,47.789,47.8395,47.7818,47.789,183800.0
2015-03-09 14:25:00,66.31,66.33,66.19,66.32,118300.0,47.7962,47.8106,47.7097,47.8034,118300.0
2015-03-09 14:30:00,66.31,66.31,66.18,66.19,52900.0,47.7962,47.7962,47.7025,47.7097,52900.0
2015-03-09 14:35:00,66.2,66.29,66.19,66.24,38000.0,47.7169,47.7818,47.7097,47.7457,38000.0
2015-03-09 14:40:00,66.24,66.25,66.18,66.22,44900.0,47.7457,47.753,47.7025,47.7313,44900.0
2015-03-09 14:45:00,66.22,66.28,66.2,66.25,38200.0,47.7313,47.7746,47.7169,47.753,38200.0
2015-03-09 14:50:00,66.25,66.27,66.17,66.18,46500.0,47.753,47.7674,47.6953,47.7025,46500.0
2015-03-09 14:55:00,66.19,66.21,66.12,66.13,41200.0,47.7097,47.7241,47.6593,47.6665,41200.0
2015-03-09 15:00:00,66.12,66.18,66.11,66.15,70300.0,47.6593,47.7025,47.652,47.6809,70300.0
2015-03-09 15:05:00,66.14,66.22,66.12,66.22,55300.0,47.6737,47.7313,47.6593,47.7313,55300.0
2015-03-09 15:10:00,66.22,66.29,66.2,66.25,204800.0,47.7313,47.7818,47.7169,47.753,204800.0
2015-03-09 15:15:00,66.25,66.26,66.21,66.23,91800.0,47.753,47.7602,47.7241,47.7385,91800.0
2015-03-09 15:20:00,66.23,66.28,66.2,66.23,70200.0,47.7385,47.7746,47.7169,47.7385,70200.0
2015-03-09 15:25:00,66.23,66.3,66.21,66.25,80500.0,47.7385,47.789,47.7241,47.753,80500.0
2015-03-09 15:30:00,66.25,66.35,66.25,66.33,81600.0,47.753,47.825,47.753,47.8106,81600.0
2015-03-09 15:35:00,66.33,66.37,66.27,66.37,80000.0,47.8106,47.8395,47.7674,47.8395,80000.0
2015-03-09 15:40:00,66.37,66.42,66.28,66.38,185100.0,47.8395,47.8755,47.7746,47.8467,185100.0
2015-03-09 15:45:00,66.39,66.42,66.38,66.4,153200.0,47.8539,47.8755,47.8467,47.8611,153200.0
2015-03-09 15:50:00,66.41,66.41,66.36,66.38,179200.0,47.8683,47.8683,47.8322,47.8467,179200.0
2015-03-09 15:55:00,66.37,66.43,66.34,66.37,367800.0,47.8395,47.8827,47.8178,47.8395,367800.0
2015-03-10 09:30:00,65.78,65.78,65.41,65.48,219800.0,47.4142,47.4142,47.1475,47.1979,219800.0
2015-03-10 09:35:00,65.5,65.5,64.95,65.11,166900.0,47.2124,47.2124,46.8159,46.9312,166900.0
2015-03-10 09:40:00,65.11,65.42,65.08,65.38,95000.0,46.9312,47.1547,46.9096,47.1259,95000.0
2015-03-10 09:45:00,65.35,65.72,65.27,65.59,84200.0,47.1042,47.3709,47.0466,47.2772,84200.0
2015-03-10 09:50:00,65.59,65.85,65.59,65.84,99000.0,47.2772,47.4646,47.2772,47.4574,99000.0
2015-03-10 09:55:00,65.84,65.99,65.83,65.98,46800.0,47.4574,47.5655,47.4502,47.5583,46800.0
2015-03-10 10:00:00,66.0,66.12,65.97,66.04,132800.0,47.5728,47.6593,47.5511,47.6016,132800.0
2015-03-10 10:05:00,66.04,66.1,66.0,66.05,57700.0,47.6016,47.6448,47.5728,47.6088,57700.0
2015-03-10 10:10:00,66.07,66.21,66.05,66.19,67100.0,47.6232,47.7241,47.6088,47.7097,67100.0
2015-03-10 10:15:00,66.18,66.18,65.98,66.14,53400.0,47.7025,47.7025,47.5583,47.6737,53400.0
2015-03-10 10:20:00,66.16,66.18,66.08,66.12,48900.0,47.6881,47.7025,47.6304,47.6593,48900.0
2015-03-10 10:25:00,66.13,66.31,66.11,66.29,110100.0,47.6665,47.7962,47.652,47.7818,110100.0
2015-03-10 10:30:00,66.3,66.34,66.22,66.22,86300.0,47.789,47.8178,47.7313,47.7313,86300.0
2015-03-10 10:35:00,66.21,66.24,66.05,66.08,70200.0,47.7241,47.7457,47.6088,47.6304,70200.0
2015-03-10 10:40:00,66.07,66.16,66.05,66.14,42700.0,47.6232,47.6881,47.6088,47.6737,42700.0
2015-03-10 10:45:00,66.15,66.25,66.08,66.09,111500.0,47.6809,47.753,47.6304,47.6376,111500.0
2015-03-10 10:50:00,66.11,66.28,66.1,66.16,77500.0,47.652,47.7746,47.6448,47.6881,77500.0
2015-03-10 10:55:00,66.16,66.23,66.14,66.14,45100.0,47.6881,47.7385,47.6737,47.6737,45100.0
2015-03-10 11:00:00,66.13,66.28,66.12,66.24,50800.0,47.6665,47.7746,47.6593,47.7457,50800.0
2015-03-10 11:05:00,66.24,66.3,66.23,66.27,44800.0,47.7457,47.789,47.7385,47.7674,44800.0
2015-03-10 11:10:00,66.26,66.31,66.18,66.29,50900.0,47.7602,47.7962,47.7025,47.7818,50900.0
2015-03-10 11:15:00,66.3,66.47,66.29,66.41,136200.0,47.789,47.9115,47.7818,47.8683,136200.0
2015-03-10 11:20:00,66.42,66.5,66.38,66.4,51000.0,47.8755,47.9332,47.8467,47.8611,51000.0
2015-03-10 11:25:00,66.4,66.5,66.38,66.41,47600.0,47.8611,47.9332,47.8467,47.8683,47600.0
2015-03-10 11:30:00,66.4,66.45,66.31,66.32,35300.0,47.8611,47.8971,47.7962,47.8034,35300.0
2015-03-10 11:35:00,66.33,66.36,66.21,66.33,41200.0,47.8106,47.8322,47.7241,47.8106,41200.0
2015-03-10 11:40:00,66.31,66.32,66.14,66.23,50800.0,47.7962,47.8034,47.6737,47.7385,50800.0
2015-03-10 11:45:00,66.24,66.24,66.1,66.1,33000.0,47.7457,47.7457,47.6448,47.6448,33000.0
2015-03-10 11:50:00,66.1,66.11,66.0,66.01,50200.0,47.6448,47.652,47.5728,47.58,50200.0
2015-03-10 11:55:00,66.0,66.11,65.97,65.99,67700.0,47.5728,47.652,47.5511,47.5655,67700.0
2015-03-10 12:00:00,66.0,66.02,65.78,65.81,73200.0,47.5728,47.5872,47.4142,47.4358,73200.0
2015-03-10 12:05:00,65.8,65.94,65.74,65.94,39100.0,47.4286,47.5295,47.3853,47.5295,39100.0
2015-03-10 12:10:00,65.93,66.05,65.92,65.99,31400.0,47.5223,47.6088,47.5151,47.5655,31400.0
2015-03-10 12:15:00,65.98,66.0,65.85,65.9,27900.0,47.5583,47.5728,47.4646,47.5007,27900.0
2015-03-10 12:20:00,65.9,65.91,65.69,65.72,41900.0,47.5007,47.5079,47.3493,47.3709,41900.0
2015-03-10 12:25:00,65.74,65.83,65.69,65.74,37300.0,47.3853,47.4502,47.3493,47.3853,37300.0
2015-03-10 12:30:00,65.75,65.78,65.69,65.73,42000.0,47.3926,47.4142,47.3493,47.3781,42000.0
2015-03-10 12:35:00,65.74,65.91,65.73,65.91,24700.0,47.3853,47.5079,47.3781,47.5079,24700.0
2015-03-10 12:40:00,65.93,66.01,65.91,65.99,31100.0,47.5223,47.58,47.5079,47.5655,31100.0
2015-03-10 12:45:00,65.99,65.99,65.85,65.94,24600.0,47.5655,47.5655,47.4646,47.5295,24600.0
2015-03-10 12:50:00,65.94,65.94,65.84,65.88,22900.0,47.5295,47.5295,47.4574,47.4863,22900.0
2015-03-10 12:55:00,65.89,65.93,65.85,65.9,25400.0,47.4935,47.5223,47.4646,47.5007,25400.0
2015-03-10 13:00:00,65.91,65.95,65.89,65.91,33900.0,47.5079,47.5367,47.4935,47.5079,33900.0
2015-03-10 13:05:00,65.92,66.0,65.88,65.9,43700.0,47.5151,47.5728,47.4863,47.5007,43700.0
2015-03-10 13:10:00,65.92,65.96,65.88,65.9,16900.0,47.5151,47.5439,47.4863,47.5007,16900.0
2015-03-10 13:15:00,65.9,66.03,65.87,66.02,24800.0,47.5007,47.5944,47.4791,47.5872,24800.0
2015-03-10 13:20:00,66.02,66.08,66.02,66.05,26400.0,47.5872,47.6304,47.5872,47.6088,26400.0
2015-03-10 13:25:00,66.06,66.11,65.99,65.99,27200.0,47.616,47.652,47.5655,47.5655,27200.0
2015-03-10 13:30:00,65.99,66.01,65.93,65.99,27300.0,47.5655,47.58,47.5223,47.5655,27300.0
2015-03-10 13:35:00,65.98,65.98,65.85,65.91,35200.0,47.5583,47.5583,47.4646,47.5079,35200.0
2015-03-10 13:40:00,65.89,65.95,65.86,65.94,32100.0,47.4935,47.5367,47.4718,47.5295,32100.0
2015-03-10 13:45:00,65.94,66.03,65.94,65.98,25000.0,47.5295,47.5944,47.5295,47.5583,25000.0
2015-03-10 13:50:00,65.97,66.06,65.94,66.06,30400.0,47.5511,47.616,47.5295,47.616,30400.0
2015-03-10 13:55:00,66.06,66.11,66.05,66.1,32800.0,47.616,47.652,47.6088,47.6448,32800.0
2015-03-10 14:00:00,66.11,66.13,66.0,66.12,44800.0,47.652,47.6665,47.5728,47.6593,44800.0
2015-03-10 14:05:00,66.12,66.2,66.11,66.18,29300.0,47.6593,47.7169,47.652,47.7025,29300.0
2015-03-10 14:10:00,66.18,66.19,65.92,65.95,65700.0,47.7025,47.7097,47.5151,47.5367,65700.0
2015-03-10 14:15:00,65.94,66.03,65.93,65.95,40600.0,47.5295,47.5944,47.5223,47.5367,40600.0
2015-03-10 14:20:00,65.96,65.96,65.82,65.86,49500.0,47.5439,47.5439,47.443,47.4718,49500.0
2015-03-10 14:25:00,65.86,65.94,65.85,65.87,25300.0,47.4718,47.5295,47.4646,47.4791,25300.0
2015-03-10 14:30:00,65.86,66.0,65.85,65.91,44700.0,47.4718,47.5728,47.4646,47.5079,44700.0
2015-03-10 14:35:00,65.92,65.99,65.83,65.9,31000.0,47.5151,47.5655,47.4502,47.5007,31000.0
2015-03-10 14:40:00,65.89,65.9,65.79,65.88,42500.0,47.4935,47.5007,47.4214,47.4863,42500.0
2015-03-10 14:45:00,65.88,65.9,65.76,65.77,79200.0,47.4863,47.5007,47.3998,47.407,79200.0
2015-03-10 14:50:00,65.77,65.8,65.69,65.8,57100.0,47.407,47.4286,47.3493,47.4286,57100.0
2015-03-10 14:55:00,65.8,65.84,65.76,65.8,55000.0,47.4286,47.4574,47.3998,47.4286,55000.0
2015-03-10 15:00:00,65.81,65.9,65.77,65.83,34400.0,47.4358,47.5007,47.407,47.4502,34400.0
2015-03-10 15:05:00,65.84,65.87,65.78,65.85,26400.0,47.4574,47.4791,47.4142,47.4646,26400.0
2015-03-10 15:10:00,65.85,65.89,65.78,65.82,80800.0,47.4646,47.4935,47.4142,47.443,80800.0
2015-03-10 15:15:00,65.82,65.9,65.8,65.9,45600.0,47.443,47.5007,47.4286,47.5007,45600.0
2015-03-10 15:20:00,65.89,65.9,65.84,65.87,31800.0,47.4935,47.5007,47.4574,47.4791,31800.0
2015-03-10 15:25:00,65.87,65.9,65.77,65.9,125300.0,47.4791,47.5007,47.407,47.5007,125300.0
2015-03-10 15:30:00,65.9,65.91,65.79,65.82,139000.0,47.5007,47.5079,47.4214,47.443,139000.0
2015-03-10 15:35:00,65.82,65.92,65.79,65.92,112500.0,47.443,47.5151,47.4214,47.5151,112500.0
2015-03-10 15:40:00,65.91,65.91,65.77,65.77,82000.0,47.5079,47.5079,47.407,47.407,82000.0
2015-03-10 15:45:00,65.77,65.84,65.69,65.82,124200.0,47.407,47.4574,47.3493,47.443,124200.0
2015-03-10 15:50:00,65.81,65.83,65.69,65.7,98800.0,47.4358,47.4502,47.3493,47.3565,98800.0
2015-03-10 15:55:00,65.7,65.7,65.51,65.55,479400.0,47.3565,47.3565,47.2196,47.2484,479400.0
2015-03-11 09:30:00,66.11,66.16,65.7,65.95,155400.0,47.652,47.6881,47.3565,47.5367,155400.0
2015-03-11 09:35:00,65.96,65.99,65.9,65.97,76200.0,47.5439,47.5655,47.5007,47.5511,76200.0
2015-03-11 09:40:00,65.98,66.08,65.9,65.99,88300.0,47.5583,47.6304,47.5007,47.5655,88300.0
2015-03-11 09:45:00,65.98,66.18,65.94,66.01,39500.0,47.5583,47.7025,47.5295,47.58,39500.0
2015-03-11 09:50:00,66.03,66.2,66.03,66.16,41300.0,47.5944,47.7169,47.5944,47.6881,41300.0
2015-03-11 09:55:00,66.16,66.3,66.03,66.13,49700.0,47.6881,47.789,47.5944,47.6665,49700.0
2015-03-11 10:00:00,66.14,66.14,65.93,65.97,39100.0,47.6737,47.6737,47.5223,47.5511,39100.0
2015-03-11 10:05:00,65.97,66.08,65.95,66.01,83900.0,47.5511,47.6304,47.5367,47.58,83900.0
2015-03-11 10:10:00,66.03,66.05,65.82,65.85,67600.0,47.5944,47.6088,47.443,47.4646,67600.0
2015-03-11 10:15:00,65.85,65.89,65.79,65.82,57900.0,47.4646,47.4935,47.4214,47.443,57900.0
2015-03-11 10:20:00,65.83,65.87,65.78,65.86,66300.0,47.4502,47.4791,47.4142,47.4718,66300.0
2015-03-11 10:25:00,65.85,65.87,65.79,65.87,34600.0,47.4646,47.4791,47.4214,47.4791,34600.0
2015-03-11 10:30:00,65.87,65.95,65.75,65.8,98400.0,47.4791,47.5367,47.3926,47.4286,98400.0
2015-03-11 10:35:00,65.78,65.89,65.77,65.84,28500.0,47.4142,47.4935,47.407,47.4574,28500.0
2015-03-11 10:40:00,65.83,65.87,65.75,65.77,73900.0,47.4502,47.4791,47.3926,47.407,73900.0
2015-03-11 10:45:00,65.78,65.83,65.71,65.83,32200.0,47.4142,47.4502,47.3637,47.4502,32200.0
2015-03-11 10:50:00,65.84,65.92,65.8,65.84,51500.0,47.4574,47.5151,47.4286,47.4574,51500.0
2015-03-11 10:55:00,65.86,65.87,65.8,65.81,23400.0,47.4718,47.4791,47.4286,47.4358,23400.0
2015-03-11 11:00:00,65.81,65.81,65.71,65.72,68100.0,47.4358,47.4358,47.3637,47.3709,68100.0
2015-03-11 11:05:00,65.72,65.8,65.71,65.77,45500.0,47.3709,47.4286,47.3637,47.407,45500.0
2015-03-11 11:10:00,65.77,65.84,65.73,65.76,40900.0,47.407,47.4574,47.3781,47.3998,40900.0
2015-03-11 11:15:00,65.74,65.84,65.73,65.79,35600.0,47.3853,47.4574,47.3781,47.4214,35600.0
2015-03-11 11:20:00,65.8,65.88,65.8,65.83,27600.0,47.4286,47.4863,47.4286,47.4502,27600.0
2015-03-11 11:25:00,65.82,65.91,65.82,65.91,43800.0,47.443,47.5079,47.443,47.5079,43800.0
2015-03-11 11:30:00,65.91,65.95,65.87,65.94,54500.0,47.5079,47.5367,47.4791,47.5295,54500.0
2015-03-11 11:35:00,65.93,65.97,65.83,65.83,39100.0,47.5223,47.5511,47.4502,47.4502,39100.0
2015-03-11 11:40:00,65.83,65.89,65.78,65.88,30600.0,47.4502,47.4935,47.4142,47.4863,30600.0
2015-03-11 11:45:00,65.88,65.95,65.86,65.92,17700.0,47.4863,47.5367,47.4718,47.5151,17700.0
2015-03-11 11:50:00,65.92,65.98,65.88,65.91,34800.0,47.5151,47.5583,47.4863,47.5079,34800.0
2015-03-11 11:55:00,65.9,65.9,65.84,65.89,18900.0,47.5007,47.5007,47.4574,47.4935,18900.0
2015-03-11 12:00:00,65.89,65.94,65.81,65.82,25500.0,47.4935,47.5295,47.4358,47.443,25500.0
2015-03-11 12:05:00,65.8,65.83,65.76,65.77,30600.0,47.4286,47.4502,47.3998,47.407,30600.0
2015-03-11 12:10:00,65.76,65.8,65.75,65.77,60200.0,47.3998,47.4286,47.3926,47.407,60200.0
2015-03-11 12:15:00,65.77,65.82,65.76,65.8,40300.0,47.407,47.443,47.3998,47.4286,40300.0
2015-03-11 12:20:00,65.8,65.81,65.72,65.72,50000.0,47.4286,47.4358,47.3709,47.3709,50000.0
2015-03-11 12:25:00,65.72,65.72,65.62,65.67,38100.0,47.3709,47.3709,47.2989,47.3349,38100.0
2015-03-11 12:30:00,65.68,65.7,65.66,65.66,19800.0,47.3421,47.3565,47.3277,47.3277,19800.0
2015-03-11 12:35:00,65.67,65.71,65.65,65.69,75800.0,47.3349,47.3637,47.3205,47.3493,75800.0
2015-03-11 12:40:00,65.7,65.77,65.66,65.75,57700.0,47.3565,47.407,47.3277,47.3926,57700.0
2015-03-11 12:45:00,65.76,65.8,65.69,65.73,15500.0,47.3998,47.4286,47.3493,47.3781,15500.0
2015-03-11 12:50:00,65.73,65.74,65.58,65.64,31700.0,47.3781,47.3853,47.27,47.3133,31700.0
2015-03-11 12:55:00,65.64,65.66,65.55,65.58,20300.0,47.3133,47.3277,47.2484,47.27,20300.0
2015-03-11 13:00:00,65.59,65.59,65.55,65.57,27900.0,47.2772,47.2772,47.2484,47.2628,27900.0
2015-03-11 13:05:00,65.57,65.6,65.54,65.55,44200.0,47.2628,47.2844,47.2412,47.2484,44200.0
2015-03-11 13:10:00,65.55,65.65,65.55,65.6,20200.0,47.2484,47.3205,47.2484,47.2844,20200.0
2015-03-11 13:15:00,65.59,65.66,65.58,65.59,18100.0,47.2772,47.3277,47.27,47.2772,18100.0
2015-03-11 13:20:00,65.59,65.63,65.58,65.6,33500.0,47.2772,47.3061,47.27,47.2844,33500.0
2015-03-11 13:25:00,65.61,65.62,65.57,65.6,22200.0,47.2916,47.2989,47.2628,47.2844,22200.0
2015-03-11 13:30:00,65.6,65.6,65.53,65.55,53800.0,47.2844,47.2844,47.234,47.2484,53800.0
2015-03-11 13:35:00,65.55,65.66,65.51,65.66,13000.0,47.2484,47.3277,47.2196,47.3277,13000.0
2015-03-11 13:40:00,65.65,65.66,65.52,65.52,9900.0,47.3205,47.3277,47.2268,47.2268,9900.0
2015-03-11 13:45:00,65.51,65.53,65.46,65.47,33400.0,47.2196,47.234,47.1835,47.1907,33400.0
2015-03-11 13:50:00,65.47,65.53,65.46,65.52,37100.0,47.1907,47.234,47.1835,47.2268,37100.0
2015-03-11 13:55:00,65.53,65.58,65.51,65.58,23000.0,47.234,47.27,47.2196,47.27,23000.0
2015-03-11 14:00:00,65.58,65.58,65.5,65.53,27000.0,47.27,47.27,47.2124,47.234,27000.0
2015-03-11 14:05:00,65.52,65.53,65.45,65.48,19300.0,47.2268,47.234,47.1763,47.1979,19300.0
2015-03-11 14:10:00,65.5,65.53,65.49,65.53,18200.0,47.2124,47.234,47.2051,47.234,18200.0
2015-03-11 14:15:00,65.52,65.6,65.47,65.56,36000.0,47.2268,47.2844,47.1907,47.2556,36000.0
2015-03-11 14:20:00,65.57,65.58,65.51,65.56,24800.0,47.2628,47.27,47.2196,47.2556,24800.0
2015-03-11 14:25:00,65.56,65.59,65.54,65.58,28300.0,47.2556,47.2772,47.2412,47.27,28300.0
2015-03-11 14:30:00,65.58,65.64,65.57,65.6,36400.0,47.27,47.3133,47.2628,47.2844,36400.0
2015-03-11 14:35:00,65.61,65.72,65.6,65.67,22900.0,47.2916,47.3709,47.2844,47.3349,22900.0
2015-03-11 14:40:00,65.67,65.68,65.57,65.59,25200.0,47.3349,47.3421,47.2628,47.2772,25200.0
2015-03-11 14:45:00,65.6,65.68,65.59,65.68,26700.0,47.2844,47.3421,47.2772,47.3421,26700.0
2015-03-11 14:50:00,65.68,65.73,65.66,65.69,32900.0,47.3421,47.3781,47.3277,47.3493,32900.0
2015-03-11 14:55:00,65.69,65.72,65.66,65.68,18300.0,47.3493,47.3709,47.3277,47.3421,18300.0
2015-03-11 15:00:00,65.67,65.7,65.62,65.64,36100.0,47.3349,47.3565,47.2989,47.3133,36100.0
2015-03-11 15:05:00,65.63,65.64,65.56,65.58,34800.0,47.3061,47.3133,47.2556,47.27,34800.0
2015-03-11 15:10:00,65.58,65.6,65.5,65.52,60700.0,47.27,47.2844,47.2124,47.2268,60700.0
2015-03-11 15:15:00,65.51,65.54,65.5,65.53,44000.0,47.2196,47.2412,47.2124,47.234,44000.0
2015-03-11 15:20:00,65.53,65.55,65.45,65.45,53900.0,47.234,47.2484,47.1763,47.1763,53900.0
2015-03-11 15:25:00,65.45,65.52,65.45,65.51,104800.0,47.1763,47.2268,47.1763,47.2196,104800.0
2015-03-11 15:30:00,65.5,65.52,65.47,65.51,114200.0,47.2124,47.2268,47.1907,47.2196,114200.0
2015-03-11 15:35:00,65.51,65.52,65.49,65.5,80300.0,47.2196,47.2268,47.2051,47.2124,80300.0
2015-03-11 15:40:00,65.5,65.55,65.43,65.53,130100.0,47.2124,47.2484,47.1619,47.234,130100.0
2015-03-11 15:45:00,65.54,65.59,65.49,65.56,136300.0,47.2412,47.2772,47.2051,47.2556,136300.0
2015-03-11 15:50:00,65.55,65.59,65.52,65.59,108800.0,47.2484,47.2772,47.2268,47.2772,108800.0
2015-03-11 15:55:00,65.59,65.66,65.57,65.58,229300.0,47.2772,47.3277,47.2628,47.27,229300.0
2015-03-12 09:30:00,65.79,66.0,65.73,65.99,79100.0,47.4214,47.5728,47.3781,47.5655,79100.0
2015-03-12 09:35:00,65.94,66.38,65.94,66.29,104200.0,47.5295,47.8467,47.5295,47.7818,104200.0
2015-03-12 09:40:00,66.28,66.38,66.24,66.35,57100.0,47.7746,47.8467,47.7457,47.825,57100.0
2015-03-12 09:45:00,66.34,66.66,66.33,66.54,159900.0,47.8178,48.0485,47.8106,47.962,159900.0
2015-03-12 09:50:00,66.54,66.59,66.51,66.58,67800.0,47.962,47.998,47.9404,47.9908,67800.0
2015-03-12 09:55:00,66.58,66.79,66.56,66.69,218100.0,47.9908,48.1422,47.9764,48.0701,218100.0
2015-03-12 10:00:00,66.69,66.71,66.61,66.64,99100.0,48.0701,48.0845,48.0124,48.0341,99100.0
2015-03-12 10:05:00,66.65,66.65,66.43,66.5,71100.0,48.0413,48.0413,47.8827,47.9332,71100.0
2015-03-12 10:10:00,66.5,66.65,66.49,66.54,59600.0,47.9332,48.0413,47.9259,47.962,59600.0
2015-03-12 10:15:00,66.53,66.78,66.53,66.7,72800.0,47.9548,48.135,47.9548,48.0773,72800.0
2015-03-12 10:20:00,66.7,66.95,66.66,66.91,90700.0,48.0773,48.2575,48.0485,48.2287,90700.0
2015-03-12 10:25:00,66.91,66.99,66.84,66.97,118800.0,48.2287,48.2863,48.1782,48.2719,118800.0
2015-03-12 10:30:00,66.98,67.1,66.87,67.07,179500.0,48.2791,48.3656,48.1999,48.344,179500.0
2015-03-12 10:35:00,67.06,67.38,67.03,67.33,248100.0,48.3368,48.5675,48.3152,48.5314,248100.0
2015-03-12 10:40:00,67.31,67.33,67.12,67.13,122500.0,48.517,48.5314,48.3801,48.3873,122500.0
2015-03-12 10:45:00,67.12,67.19,66.95,67.17,77400.0,48.3801,48.4305,48.2575,48.4161,77400.0
2015-03-12 10:50:00,67.16,67.27,67.14,67.15,41700.0,48.4089,48.4882,48.3945,48.4017,41700.0
2015-03-12 10:55:00,67.15,67.19,67.09,67.09,55200.0,48.4017,48.4305,48.3584,48.3584,55200.0
2015-03-12 11:00:00,67.09,67.09,66.98,67.02,62600.0,48.3584,48.3584,48.2791,48.308,62600.0
2015-03-12 11:05:00,67.01,67.08,67.01,67.05,47600.0,48.3008,48.3512,48.3008,48.3296,47600.0
2015-03-12 11:10:00,67.06,67.13,67.0,67.04,81900.0,48.3368,48.3873,48.2936,48.3224,81900.0
2015-03-12 11:15:00,67.04,67.05,66.93,66.99,96100.0,48.3224,48.3296,48.2431,48.2863,96100.0
2015-03-12 11:20:00,66.98,67.02,66.94,66.97,75200.0,48.2791,48.308,48.2503,48.2719,75200.0
2015-03-12 11:25:00,66.97,67.02,66.96,66.99,70700.0,48.2719,48.308,48.2647,48.2863,70700.0
2015-03-12 11:30:00,67.0,67.04,66.99,67.03,33900.0,48.2936,48.3224,48.2863,48.3152,33900.0
2015-03-12 11:35:00,67.03,67.12,66.84,66.92,194800.0,48.3152,48.3801,48.1782,48.2359,194800.0
2015-03-12 11:40:00,66.91,66.94,66.75,66.76,96200.0,48.2287,48.2503,48.1134,48.1206,96200.0
2015-03-12 11:45:00,66.76,66.82,66.73,66.8,53700.0,48.1206,48.1638,48.0989,48.1494,53700.0
2015-03-12 11:50:00,66.81,66.85,66.8,66.82,55000.0,48.1566,48.1854,48.1494,48.1638,55000.0
2015-03-12 11:55:00,66.82,66.83,66.77,66.79,60700.0,48.1638,48.171,48.1278,48.1422,60700.0
2015-03-12 12:00:00,66.8,66.82,66.59,66.62,140500.0,48.1494,48.1638,47.998,48.0197,140500.0
2015-03-12 12:05:00,66.63,66.68,66.59,66.67,50300.0,48.0269,48.0629,47.998,48.0557,50300.0
2015-03-12 12:10:00,66.67,66.68,66.58,66.58,56600.0,48.0557,48.0629,47.9908,47.9908,56600.0
2015-03-12 12:15:00,66.58,66.62,66.54,66.59,47300.0,47.9908,48.0197,47.962,47.998,47300.0
2015-03-12 12:20:00,66.58,66.59,66.53,66.59,36400.0,47.9908,47.998,47.9548,47.998,36400.0
2015-03-12 12:25:00,66.59,66.64,66.58,66.61,48000.0,47.998,48.0341,47.9908,48.0124,48000.0
2015-03-12 12:30:00,66.61,66.61,66.56,66.59,26200.0,48.0124,48.0124,47.9764,47.998,26200.0
2015-03-12 12:35:00,66.59,66.6,66.55,66.56,44500.0,47.998,48.0052,47.9692,47.9764,44500.0
2015-03-12 12:40:00,66.56,66.57,66.47,66.52,103600.0,47.9764,47.9836,47.9115,47.9476,103600.0
2015-03-12 12:45:00,66.53,66.53,66.42,66.45,51900.0,47.9548,47.9548,47.8755,47.8971,51900.0
2015-03-12 12:50:00,66.44,66.47,66.42,66.46,27100.0,47.8899,47.9115,47.8755,47.9043,27100.0
2015-03-12 12:55:00,66.46,66.47,66.38,66.46,46300.0,47.9043,47.9115,47.8467,47.9043,46300.0
2015-03-12 13:00:00,66.46,66.47,66.41,66.42,52300.0,47.9043,47.9115,47.8683,47.8755,52300.0
2015-03-12 13:05:00,66.42,66.52,66.42,66.46,34700.0,47.8755,47.9476,47.8755,47.9043,34700.0
2015-03-12 13:10:00,66.46,66.53,66.45,66.5,42400.0,47.9043,47.9548,47.8971,47.9332,42400.0
2015-03-12 13:15:00,66.49,66.5,66.42,66.47,33000.0,47.9259,47.9332,47.8755,47.9115,33000.0
2015-03-12 13:20:00,66.47,66.5,66.44,66.45,27500.0,47.9115,47.9332,47.8899,47.8971,27500.0
2015-03-12 13:25:00,66.45,66.5,66.44,66.47,25300.0,47.8971,47.9332,47.8899,47.9115,25300.0
2015-03-12 13:30:00,66.46,66.47,66.32,66.34,84500.0,47.9043,47.9115,47.8034,47.8178,84500.0
2015-03-12 13:35:00,66.34,66.44,66.27,66.38,77400.0,47.8178,47.8899,47.7674,47.8467,77400.0
2015-03-12 13:40:00,66.38,66.48,66.34,66.47,33700.0,47.8467,47.9187,47.8178,47.9115,33700.0
2015-03-12 13:45:00,66.48,66.53,66.46,66.52,21700.0,47.9187,47.9548,47.9043,47.9476,21700.0
2015-03-12 13:50:00,66.53,66.58,66.51,66.57,25500.0,47.9548,47.9908,47.9404,47.9836,25500.0
2015-03-12 13:55:00,66.57,66.62,66.56,66.59,43400.0,47.9836,48.0197,47.9764,47.998,43400.0
2015-03-12 14:00:00,66.58,66.58,66.43,66.45,27600.0,47.9908,47.9908,47.8827,47.8971,27600.0
2015-03-12 14:05:00,66.45,66.49,66.44,66.47,38100.0,47.8971,47.9259,47.8899,47.9115,38100.0
2015-03-12 14:10:00,66.47,66.47,66.42,66.43,32500.0,47.9115,47.9115,47.8755,47.8827,32500.0
2015-03-12 14:15:00,66.43,66.47,66.42,66.47,43500.0,47.8827,47.9115,47.8755,47.9115,43500.0
2015-03-12 14:20:00,66.47,66.5,66.47,66.5,25100.0,47.9115,47.9332,47.9115,47.9332,25100.0
2015-03-12 14:25:00,66.5,66.55,66.49,66.5,70600.0,47.9332,47.9692,47.9259,47.9332,70600.0
2015-03-12 14:30:00,66.5,66.52,66.49,66.51,57400.0,47.9332,47.9476,47.9259,47.9404,57400.0
2015-03-12 14:35:00,66.5,66.51,66.49,66.5,56700.0,47.9332,47.9404,47.9259,47.9332,56700.0
2015-03-12 14:40:00,66.5,66.54,66.49,66.5,48000.0,47.9332,47.962,47.9259,47.9332,48000.0
2015-03-12 14:45:00,66.5,66.57,66.5,66.56,45400.0,47.9332,47.9836,47.9332,47.9764,45400.0
2015-03-12 14:50:00,66.55,66.57,66.53,66.54,27900.0,47.9692,47.9836,47.9548,47.962,27900.0
2015-03-12 14:55:00,66.54,66.57,66.51,66.55,51800.0,47.962,47.9836,47.9404,47.9692,51800.0
2015-03-12 15:00:00,66.55,66.9,66.55,66.67,301600.0,47.9692,48.2215,47.9692,48.0557,301600.0
2015-03-12 15:05:00,66.67,66.79,66.66,66.77,109000.0,48.0557,48.1422,48.0485,48.1278,109000.0
2015-03-12 15:10:00,66.8,66.8,66.71,66.71,226900.0,48.1494,48.1494,48.0845,48.0845,226900.0
2015-03-12 15:15:00,66.7,66.74,66.65,66.66,73600.0,48.0773,48.1061,48.0413,48.0485,73600.0
2015-03-12 15:20:00,66.66,66.66,66.6,66.65,78500.0,48.0485,48.0485,48.0052,48.0413,78500.0
2015-03-12 15:25:00,66.65,66.69,66.63,66.67,56100.0,48.0413,48.0701,48.0269,48.0557,56100.0
2015-03-12 15:30:00,66.66,66.67,66.58,66.59,106000.0,48.0485,48.0557,47.9908,47.998,106000.0
2015-03-12 15:35:00,66.59,66.65,66.58,66.64,188800.0,47.998,48.0413,47.9908,48.0341,188800.0
2015-03-12 15:40:00,66.64,66.69,66.54,66.66,143200.0,48.0341,48.0701,47.962,48.0485,143200.0
2015-03-12 15:45:00,66.66,66.71,66.64,66.67,101500.0,48.0485,48.0845,48.0341,48.0557,101500.0
2015-03-12 15:50:00,66.67,66.68,66.59,66.6,135000.0,48.0557,48.0629,47.998,48.0052,135000.0
2015-03-12 15:55:00,66.61,66.65,66.58,66.64,451400.0,48.0124,48.0413,47.9908,48.0341,451400.0
2015-03-13 09:30:00,66.43,66.95,66.43,66.92,165000.0,47.8827,48.2575,47.8827,48.2359,165000.0
2015-03-13 09:35:00,66.9,67.25,66.87,67.12,133000.0,48.2215,48.4738,48.1999,48.3801,133000.0
2015-03-13 09:40:00,67.13,67.34,67.13,67.34,50900.0,48.3873,48.5386,48.3873,48.5386,50900.0
2015-03-13 09:45:00,67.32,67.46,67.25,67.36,105300.0,48.5242,48.6251,48.4738,48.553,105300.0
2015-03-13 09:50:00,67.38,67.4,67.08,67.19,77900.0,48.5675,48.5819,48.3512,48.4305,77900.0
2015-03-13 09:55:00,67.2,67.26,67.06,67.17,57700.0,48.4377,48.481,48.3368,48.4161,57700.0
2015-03-13 10:00:00,67.17,67.18,66.82,66.92,114900.0,48.4161,48.4233,48.1638,48.2359,114900.0
2015-03-13 10:05:00,66.9,67.11,66.82,66.83,94800.0,48.2215,48.3728,48.1638,48.171,94800.0
2015-03-13 10:10:00,66.82,66.98,66.74,66.96,37900.0,48.1638,48.2791,48.1061,48.2647,37900.0
2015-03-13 10:15:00,66.95,67.16,66.95,67.1,42200.0,48.2575,48.4089,48.2575,48.3656,42200.0
2015-03-13 10:20:00,67.09,67.12,66.94,66.98,30600.0,48.3584,48.3801,48.2503,48.2791,30600.0
2015-03-13 10:25:00,66.98,67.0,66.82,66.9,51700.0,48.2791,48.2936,48.1638,48.2215,51700.0
2015-03-13 10:30:00,66.91,66.91,66.73,66.75,43500.0,48.2287,48.2287,48.0989,48.1134,43500.0
2015-03-13 10:35:00,66.74,66.85,66.65,66.85,56800.0,48.1061,48.1854,48.0413,48.1854,56800.0
2015-03-13 10:40:00,66.84,66.92,66.78,66.8,34800.0,48.1782,48.2359,48.135,48.1494,34800.0
2015-03-13 10:45:00,66.8,66.83,66.76,66.81,29600.0,48.1494,48.171,48.1206,48.1566,29600.0
2015-03-13 10:50:00,66.8,66.83,66.78,66.8,84600.0,48.1494,48.171,48.135,48.1494,84600.0
2015-03-13 10:55:00,66.79,66.8,66.61,66.63,54600.0,48.1422,48.1494,48.0124,48.0269,54600.0
2015-03-13 11:00:00,66.63,66.75,66.59,66.73,39600.0,48.0269,48.1134,47.998,48.0989,39600.0
2015-03-13 11:05:00,66.72,66.74,66.62,66.68,34200.0,48.0917,48.1061,48.0197,48.0629,34200.0
2015-03-13 11:10:00,66.69,66.79,66.67,66.75,33900.0,48.0701,48.1422,48.0557,48.1134,33900.0
2015-03-13 11:15:00,66.74,66.78,66.56,66.59,28900.0,48.1061,48.135,47.9764,47.998,28900.0
2015-03-13 11:20:00,66.59,66.66,66.52,66.54,25300.0,47.998,48.0485,47.9476,47.962,25300.0
2015-03-13 11:25:00,66.55,66.56,66.47,66.49,20400.0,47.9692,47.9764,47.9115,47.9259,20400.0
2015-03-13 11:30:00,66.49,66.5,66.37,66.38,38600.0,47.9259,47.9332,47.8395,47.8467,38600.0
2015-03-13 11:35:00,66.39,66.55,66.37,66.54,73300.0,47.8539,47.9692,47.8395,47.962,73300.0
2015-03-13 11:40:00,66.56,66.62,66.5,66.6,41100.0,47.9764,48.0197,47.9332,48.0052,41100.0
2015-03-13 11:45:00,66.6,66.62,66.51,66.61,53100.0,48.0052,48.0197,47.9404,48.0124,53100.0
2015-03-13 11:50:00,66.61,66.79,66.51,66.71,86200.0,48.0124,48.1422,47.9404,48.0845,86200.0
2015-03-13 11:55:00,66.71,66.83,66.69,66.81,57600.0,48.0845,48.171,48.0701,48.1566,57600.0
2015-03-13 12:00:00,66.82,66.82,66.62,66.74,44100.0,48.1638,48.1638,48.0197,48.1061,44100.0
2015-03-13 12:05:00,66.73,66.79,66.72,66.76,33800.0,48.0989,48.1422,48.0917,48.1206,33800.0
2015-03-13 12:10:00,66.75,66.76,66.66,66.67,22900.0,48.1134,48.1206,48.0485,48.0557,22900.0
2015-03-13 12:15:00,66.67,66.7,66.53,66.62,35000.0,48.0557,48.0773,47.9548,48.0197,35000.0
2015-03-13 12:20:00,66.61,66.74,66.59,66.74,23300.0,48.0124,48.1061,47.998,48.1061,23300.0
2015-03-13 12:25:00,66.74,66.83,66.71,66.83,57000.0,48.1061,48.171,48.0845,48.171,57000.0
2015-03-13 12:30:00,66.83,66.92,66.81,66.88,48200.0,48.171,48.2359,48.1566,48.2071,48200.0
2015-03-13 12:35:00,66.88,66.97,66.88,66.91,37600.0,48.2071,48.2719,48.2071,48.2287,37600.0
2015-03-13 12:40:00,66.91,66.95,66.87,66.95,28700.0,48.2287,48.2575,48.1999,48.2575,28700.0
2015-03-13 12:45:00,66.95,66.95,66.81,66.88,33500.0,48.2575,48.2575,48.1566,48.2071,33500.0
2015-03-13 12:50:00,66.89,66.92,66.85,66.91,49300.0,48.2143,48.2359,48.1854,48.2287,49300.0
2015-03-13 12:55:00,66.89,66.94,66.84,66.84,27000.0,48.2143,48.2503,48.1782,48.1782,27000.0
2015-03-13 13:00:00,66.84,66.85,66.73,66.78,37300.0,48.1782,48.1854,48.0989,48.135,37300.0
2015-03-13 13:05:00,66.78,66.87,66.77,66.79,32100.0,48.135,48.1999,48.1278,48.1422,32100.0
2015-03-13 13:10:00,66.79,66.85,66.74,66.83,32000.0,48.1422,48.1854,48.1061,48.171,32000.0
2015-03-13 13:15:00,66.82,66.82,66.69,66.73,22700.0,48.1638,48.1638,48.0701,48.0989,22700.0
2015-03-13 13:20:00,66.73,66.75,66.65,66.66,30200.0,48.0989,48.1134,48.0413,48.0485,30200.0
2015-03-13 13:25:00,66.67,66.69,66.57,66.63,43900.0,48.0557,48.0701,47.9836,48.0269,43900.0
2015-03-13 13:30:00,66.63,66.7,66.62,66.67,31200.0,48.0269,48.0773,48.0197,48.0557,31200.0
2015-03-13 13:35:00,66.66,66.66,66.59,66.66,46700.0,48.0485,48.0485,47.998,48.0485,46700.0
2015-03-13 13:40:00,66.67,66.79,66.67,66.76,23900.0,48.0557,48.1422,48.0557,48.1206,23900.0
2015-03-13 13:45:00,66.75,66.76,66.66,66.67,19900.0,48.1134,48.1206,48.0485,48.0557,19900.0
2015-03-13 13:50:00,66.66,66.73,66.66,66.72,36400.0,48.0485,48.0989,48.0485,48.0917,36400.0
2015-03-13 13:55:00,66.72,66.73,66.62,66.63,18800.0,48.0917,48.0989,48.0197,48.0269,18800.0
2015-03-13 14:00:00,66.63,66.67,66.59,66.63,36700.0,48.0269,48.0557,47.998,48.0269,36700.0
2015-03-13 14:05:00,66.63,66.7,66.59,66.64,21400.0,48.0269,48.0773,47.998,48.0341,21400.0
2015-03-13 14:10:00,66.62,66.64,66.58,66.59,21100.0,48.0197,48.0341,47.9908,47.998,21100.0
2015-03-13 14:15:00,66.6,66.75,66.6,66.75,25100.0,48.0052,48.1134,48.0052,48.1134,25100.0
2015-03-13 14:20:00,66.75,66.75,66.61,66.66,18800.0,48.1134,48.1134,48.0124,48.0485,18800.0
2015-03-13 14:25:00,66.67,66.71,66.62,66.71,25100.0,48.0557,48.0845,48.0197,48.0845,25100.0
2015-03-13 14:30:00,66.7,66.71,66.61,66.67,24300.0,48.0773,48.0845,48.0124,48.0557,24300.0
2015-03-13 14:35:00,66.68,66.68,66.55,66.6,37000.0,48.0629,48.0629,47.9692,48.0052,37000.0
2015-03-13 14:40:00,66.6,66.62,66.51,66.59,67800.0,48.0052,48.0197,47.9404,47.998,67800.0
2015-03-13 14:45:00,66.6,66.7,66.58,66.6,23100.0,48.0052,48.0773,47.9908,48.0052,23100.0
2015-03-13 14:50:00,66.62,66.66,66.57,66.57,40200.0,48.0197,48.0485,47.9836,47.9836,40200.0
2015-03-13 14:55:00,66.56,66.71,66.55,66.69,23200.0,47.9764,48.0845,47.9692,48.0701,23200.0
2015-03-13 15:00:00,66.69,66.72,66.64,66.66,42300.0,48.0701,48.0917,48.0341,48.0485,42300.0
2015-03-13 15:05:00,66.65,66.79,66.63,66.65,59800.0,48.0413,48.1422,48.0269,48.0413,59800.0
2015-03-13 15:10:00,66.65,66.77,66.65,66.75,39400.0,48.0413,48.1278,48.0413,48.1134,39400.0
2015-03-13 15:15:00,66.74,66.81,66.72,66.77,37500.0,48.1061,48.1566,48.0917,48.1278,37500.0
2015-03-13 15:20:00,66.78,66.84,66.73,66.83,67600.0,48.135,48.1782,48.0989,48.171,67600.0
2015-03-13 15:25:00,66.84,66.94,66.77,66.92,68400.0,48.1782,48.2503,48.1278,48.2359,68400.0
2015-03-13 15:30:00,66.93,66.96,66.78,66.83,57200.0,48.2431,48.2647,48.135,48.171,57200.0
2015-03-13 15:35:00,66.83,66.87,66.75,66.82,52800.0,48.171,48.1999,48.1134,48.1638,52800.0
2015-03-13 15:40:00,66.82,66.93,66.78,66.79,79500.0,48.1638,48.2431,48.135,48.1422,79500.0
2015-03-13 15:45:00,66.78,66.84,66.74,66.8,98100.0,48.135,48.1782,48.1061,48.1494,98100.0
2015-03-13 15:50:00,66.8,66.94,66.79,66.92,99600.0,48.1494,48.2503,48.1422,48.2359,99600.0
2015-03-13 15:55:00,66.92,66.98,66.85,66.87,211000.0,48.2359,48.2791,48.1854,48.1999,211000.0
2015-03-16 09:30:00,67.11,67.44,67.08,67.42,153900.0,48.3728,48.6107,48.3512,48.5963,153900.0
2015-03-16 09:35:00,67.43,67.8,67.43,67.78,113500.0,48.6035,48.8702,48.6035,48.8558,113500.0
2015-03-16 09:40:00,67.77,67.81,67.6,67.68,35300.0,48.8486,48.8774,48.726,48.7837,35300.0
2015-03-16 09:45:00,67.71,67.8,67.68,67.78,40300.0,48.8053,48.8702,48.7837,48.8558,40300.0
2015-03-16 09:50:00,67.79,67.87,67.69,67.74,51900.0,48.863,48.9207,48.7909,48.8269,51900.0
2015-03-16 09:55:00,67.74,67.87,67.58,67.64,102600.0,48.8269,48.9207,48.7116,48.7549,102600.0
2015-03-16 10:00:00,67.66,67.76,67.55,67.55,31300.0,48.7693,48.8414,48.69,48.69,31300.0
2015-03-16 10:05:00,67.56,67.75,67.56,67.7,43400.0,48.6972,48.8342,48.6972,48.7981,43400.0
2015-03-16 10:10:00,67.71,67.83,67.66,67.82,97100.0,48.8053,48.8918,48.7693,48.8846,97100.0
2015-03-16 10:15:00,67.82,67.99,67.81,67.99,76900.0,48.8846,49.0071,48.8774,49.0071,76900.0
2015-03-16 10:20:00,67.97,68.08,67.91,68.03,136700.0,48.9927,49.072,48.9495,49.036,136700.0
2015-03-16 10:25:00,68.05,68.2,68.05,68.08,69100.0,49.0504,49.1585,49.0504,49.072,69100.0
2015-03-16 10:30:00,68.09,68.11,68.02,68.04,64100.0,49.0792,49.0936,49.0288,49.0432,64100.0
2015-03-16 10:35:00,68.03,68.06,67.95,68.02,58100.0,49.036,49.0576,48.9783,49.0288,58100.0
2015-03-16 10:40:00,68.01,68.1,68.0,68.01,40000.0,49.0216,49.0864,49.0144,49.0216,40000.0
2015-03-16 10:45:00,68.01,68.02,67.92,67.98,28800.0,49.0216,49.0288,48.9567,48.9999,28800.0
2015-03-16 10:50:00,67.98,68.04,67.91,68.01,37000.0,48.9999,49.0432,48.9495,49.0216,37000.0
2015-03-16 10:55:00,68.02,68.02,67.9,67.9,63500.0,49.0288,49.0288,48.9423,48.9423,63500.0
2015-03-16 11:00:00,67.92,67.95,67.84,67.89,70100.0,48.9567,48.9783,48.899,48.9351,70100.0
2015-03-16 11:05:00,67.9,67.96,67.86,67.9,71100.0,48.9423,48.9855,48.9134,48.9423,71100.0
2015-03-16 11:10:00,67.9,67.95,67.84,67.88,47100.0,48.9423,48.9783,48.899,48.9279,47100.0
2015-03-16 11:15:00,67.89,67.89,67.7,67.71,105000.0,48.9351,48.9351,48.7981,48.8053,105000.0
2015-03-16 11:20:00,67.73,67.83,67.72,67.82,61000.0,48.8197,48.8918,48.8125,48.8846,61000.0
2015-03-16 11:25:00,67.82,67.96,67.82,67.9,48200.0,48.8846,48.9855,48.8846,48.9423,48200.0
2015-03-16 11:30:00,67.9,67.95,67.83,67.91,31700.0,48.9423,48.9783,48.8918,48.9495,31700.0
2015-03-16 11:35:00,67.89,67.96,67.89,67.95,17800.0,48.9351,48.9855,48.9351,48.9783,17800.0
2015-03-16 11:40:00,67.95,67.97,67.88,67.96,31700.0,48.9783,48.9927,48.9279,48.9855,31700.0
2015-03-16 11:45:00,67.96,67.98,67.89,67.94,27300.0,48.9855,48.9999,48.9351,48.9711,27300.0
2015-03-16 11:50:00,67.95,68.04,67.92,67.94,43200.0,48.9783,49.0432,48.9567,48.9711,43200.0
2015-03-16 11:55:00,67.93,67.93,67.84,67.85,25800.0,48.9639,48.9639,48.899,48.9062,25800.0
2015-03-16 12:00:00,67.85,67.91,67.79,67.82,59700.0,48.9062,48.9495,48.863,48.8846,59700.0
2015-03-16 12:05:00,67.82,67.84,67.77,67.84,33800.0,48.8846,48.899,48.8486,48.899,33800.0
2015-03-16 12:10:00,67.84,67.88,67.8,67.8,44600.0,48.899,48.9279,48.8702,48.8702,44600.0
2015-03-16 12:15:00,67.8,67.9,67.8,67.83,19400.0,48.8702,48.9423,48.8702,48.8918,19400.0
2015-03-16 12:20:00,67.82,67.88,67.79,67.84,22400.0,48.8846,48.9279,48.863,48.899,22400.0
2015-03-16 12:25:00,67.83,67.98,67.81,67.93,37900.0,48.8918,48.9999,48.8774,48.9639,37900.0
2015-03-16 12:30:00,67.91,67.93,67.86,67.89,19700.0,48.9495,48.9639,48.9134,48.9351,19700.0
2015-03-16 12:35:00,67.89,67.92,67.87,67.92,18100.0,48.9351,48.9567,48.9207,48.9567,18100.0
2015-03-16 12:40:00,67.92,68.0,67.92,67.97,56800.0,48.9567,49.0144,48.9567,48.9927,56800.0
2015-03-16 12:45:00,67.98,68.01,67.91,67.92,36500.0,48.9999,49.0216,48.9495,48.9567,36500.0
2015-03-16 12:50:00,67.93,68.0,67.93,67.98,20200.0,48.9639,49.0144,48.9639,48.9999,20200.0
2015-03-16 12:55:00,67.97,68.0,67.9,67.94,18900.0,48.9927,49.0144,48.9423,48.9711,18900.0
2015-03-16 13:00:00,67.92,67.92,67.81,67.81,44600.0,48.9567,48.9567,48.8774,48.8774,44600.0
2015-03-16 13:05:00,67.81,67.86,67.8,67.84,20900.0,48.8774,48.9134,48.8702,48.899,20900.0
2015-03-16 13:10:00,67.85,67.87,67.82,67.86,34200.0,48.9062,48.9207,48.8846,48.9134,34200.0
2015-03-16 13:15:00,67.86,67.89,67.83,67.88,15800.0,48.9134,48.9351,48.8918,48.9279,15800.0
2015-03-16 13:20:00,67.88,67.9,67.8,67.81,25000.0,48.9279,48.9423,48.8702,48.8774,25000.0
2015-03-16 13:25:00,67.81,67.9,67.8,67.89,17300.0,48.8774,48.9423,48.8702,48.9351,17300.0
2015-03-16 13:30:00,67.88,67.89,67.81,67.81,22700.0,48.9279,48.9351,48.8774,48.8774,22700.0
2015-03-16 13:35:00,67.82,67.87,67.8,67.83,42600.0,48.8846,48.9207,48.8702,48.8918,42600.0
2015-03-16 13:40:00,67.83,67.85,67.8,67.83,34700.0,48.8918,48.9062,48.8702,48.8918,34700.0
2015-03-16 13:45:00,67.83,67.91,67.8,67.83,35600.0,48.8918,48.9495,48.8702,48.8918,35600.0
2015-03-16 13:50:00,67.83,67.9,67.82,67.84,31100.0,48.8918,48.9423,48.8846,48.899,31100.0
2015-03-16 13:55:00,67.85,67.91,67.83,67.85,33600.0,48.9062,48.9495,48.8918,48.9062,33600.0
2015-03-16 14:00:00,67.85,67.89,67.84,67.86,46800.0,48.9062,48.9351,48.899,48.9134,46800.0
2015-03-16 14:05:00,67.86,67.88,67.81,67.84,25900.0,48.9134,48.9279,48.8774,48.899,25900.0
2015-03-16 14:10:00,67.83,67.87,67.8,67.87,33400.0,48.8918,48.9207,48.8702,48.9207,33400.0
2015-03-16 14:15:00,67.87,67.96,67.86,67.96,28500.0,48.9207,48.9855,48.9134,48.9855,28500.0
2015-03-16 14:20:00,67.96,67.99,67.94,67.96,32600.0,48.9855,49.0071,48.9711,48.9855,32600.0
2015-03-16 14:25:00,67.96,67.99,67.92,67.95,25200.0,48.9855,49.0071,48.9567,48.9783,25200.0
2015-03-16 14:30:00,67.95,67.97,67.92,67.94,34800.0,48.9783,48.9927,48.9567,48.9711,34800.0
2015-03-16 14:35:00,67.95,67.95,67.86,67.89,26400.0,48.9783,48.9783,48.9134,48.9351,26400.0
2015-03-16 14:40:00,67.9,67.99,67.89,67.94,43700.0,48.9423,49.0071,48.9351,48.9711,43700.0
2015-03-16 14:45:00,67.94,67.97,67.91,67.94,29100.0,48.9711,48.9927,48.9495,48.9711,29100.0
2015-03-16 14:50:00,67.93,67.94,67.89,67.9,29900.0,48.9639,48.9711,48.9351,48.9423,29900.0
2015-03-16 14:55:00,67.9,67.95,67.88,67.94,27900.0,48.9423,48.9783,48.9279,48.9711,27900.0
2015-03-16 15:00:00,67.95,68.01,67.93,67.94,83700.0,48.9783,49.0216,48.9639,48.9711,83700.0
2015-03-16 15:05:00,67.94,67.94,67.84,67.86,53400.0,48.9711,48.9711,48.899,48.9134,53400.0
2015-03-16 15:10:00,67.86,67.88,67.81,67.86,83400.0,48.9134,48.9279,48.8774,48.9134,83400.0
2015-03-16 15:15:00,67.87,67.87,67.72,67.78,124100.0,48.9207,48.9207,48.8125,48.8558,124100.0
2015-03-16 15:20:00,67.79,67.8,67.74,67.78,51500.0,48.863,48.8702,48.8269,48.8558,51500.0
2015-03-16 15:25:00,67.78,67.8,67.76,67.8,44900.0,48.8558,48.8702,48.8414,48.8702,44900.0
2015-03-16 15:30:00,67.8,67.84,67.75,67.76,81200.0,48.8702,48.899,48.8342,48.8414,81200.0
2015-03-16 15:35:00,67.76,67.79,67.68,67.7,89300.0,48.8414,48.863,48.7837,48.7981,89300.0
2015-03-16 15:40:00,67.7,67.79,67.68,67.75,101800.0,48.7981,48.863,48.7837,48.8342,101800.0
2015-03-16 15:45:00,67.75,67.78,67.71,67.77,135900.0,48.8342,48.8558,48.8053,48.8486,135900.0
2015-03-16 15:50:00,67.78,67.9,67.77,67.89,327300.0,48.8558,48.9423,48.8486,48.9351,327300.0
2015-03-16 15:55:00,67.88,68.04,67.88,68.0,493700.0,48.9279,49.0432,48.9279,49.0144,493700.0
2015-03-17 09:30:00,67.61,67.72,67.32,67.59,171600.0,48.7332,48.8125,48.5242,48.7188,171600.0
2015-03-17 09:35:00,67.6,67.65,67.52,67.56,81600.0,48.726,48.7621,48.6684,48.6972,81600.0
2015-03-17 09:40:00,67.54,67.54,67.35,67.4,93900.0,48.6828,48.6828,48.5458,48.5819,93900.0
2015-03-17 09:45:00,67.43,67.5,67.34,67.43,123400.0,48.6035,48.654,48.5386,48.6035,123400.0
2015-03-17 09:50:00,67.44,67.51,67.39,67.46,49900.0,48.6107,48.6612,48.5747,48.6251,49900.0
2015-03-17 09:55:00,67.47,67.59,67.45,67.59,80600.0,48.6323,48.7188,48.6179,48.7188,80600.0
2015-03-17 10:00:00,67.59,67.62,67.52,67.61,50600.0,48.7188,48.7405,48.6684,48.7332,50600.0
2015-03-17 10:05:00,67.61,67.61,67.48,67.53,21900.0,48.7332,48.7332,48.6395,48.6756,21900.0
2015-03-17 10:10:00,67.55,67.56,67.39,67.46,27400.0,48.69,48.6972,48.5747,48.6251,27400.0
2015-03-17 10:15:00,67.48,67.5,67.38,67.44,53400.0,48.6395,48.654,48.5675,48.6107,53400.0
2015-03-17 10:20:00,67.44,67.47,67.38,67.46,38800.0,48.6107,48.6323,48.5675,48.6251,38800.0
2015-03-17 10:25:00,67.47,67.49,67.38,67.48,33600.0,48.6323,48.6467,48.5675,48.6395,33600.0
2015-03-17 10:30:00,67.5,67.65,67.49,67.62,40000.0,48.654,48.7621,48.6467,48.7405,40000.0
2015-03-17 10:35:00,67.63,67.63,67.48,67.55,38600.0,48.7477,48.7477,48.6395,48.69,38600.0
2015-03-17 10:40:00,67.56,67.59,67.49,67.55,22600.0,48.6972,48.7188,48.6467,48.69,22600.0
2015-03-17 10:45:00,67.55,67.55,67.44,67.47,25100.0,48.69,48.69,48.6107,48.6323,25100.0
2015-03-17 10:50:00,67.44,67.51,67.42,67.45,80300.0,48.6107,48.6612,48.5963,48.6179,80300.0
2015-03-17 10:55:00,67.47,67.48,67.34,67.36,123700.0,48.6323,48.6395,48.5386,48.553,123700.0
2015-03-17 11:00:00,67.35,67.39,67.28,67.38,39300.0,48.5458,48.5747,48.4954,48.5675,39300.0
2015-03-17 11:05:00,67.39,67.48,67.3,67.48,67100.0,48.5747,48.6395,48.5098,48.6395,67100.0
2015-03-17 11:10:00,67.46,67.48,67.39,67.44,41800.0,48.6251,48.6395,48.5747,48.6107,41800.0
2015-03-17 11:15:00,67.44,67.45,67.29,67.31,48800.0,48.6107,48.6179,48.5026,48.517,48800.0
2015-03-17 11:20:00,67.31,67.34,67.26,67.33,36500.0,48.517,48.5386,48.481,48.5314,36500.0
2015-03-17 11:25:00,67.33,67.36,67.26,67.35,50100.0,48.5314,48.553,48.481,48.5458,50100.0
2015-03-17 11:30:00,67.34,67.37,67.3,67.32,40400.0,48.5386,48.5603,48.5098,48.5242,40400.0
2015-03-17 11:35:00,67.32,67.38,67.32,67.34,27600.0,48.5242,48.5675,48.5242,48.5386,27600.0
2015-03-17 11:40:00,67.34,67.4,67.32,67.34,33400.0,48.5386,48.5819,48.5242,48.5386,33400.0
2015-03-17 11:45:00,67.34,67.38,67.3,67.33,49800.0,48.5386,48.5675,48.5098,48.5314,49800.0
2015-03-17 11:50:00,67.33,67.38,67.28,67.38,41200.0,48.5314,48.5675,48.4954,48.5675,41200.0
2015-03-17 11:55:00,67.37,67.41,67.33,67.41,36600.0,48.5603,48.5891,48.5314,48.5891,36600.0
2015-03-17 12:00:00,67.41,67.41,67.33,67.35,29700.0,48.5891,48.5891,48.5314,48.5458,29700.0
2015-03-17 12:05:00,67.34,67.4,67.32,67.36,22900.0,48.5386,48.5819,48.5242,48.553,22900.0
2015-03-17 12:10:00,67.36,67.37,67.31,67.34,146700.0,48.553,48.5603,48.517,48.5386,146700.0
2015-03-17 12:15:00,67.33,67.37,67.28,67.33,23300.0,48.5314,48.5603,48.4954,48.5314,23300.0
2015-03-17 12:20:00,67.34,67.36,67.27,67.27,31600.0,48.5386,48.553,48.4882,48.4882,31600.0
2015-03-17 12:25:00,67.26,67.4,67.26,67.39,36000.0,48.481,48.5819,48.481,48.5747,36000.0
2015-03-17 12:30:00,67.4,67.4,67.35,67.39,23700.0,48.5819,48.5819,48.5458,48.5747,23700.0
2015-03-17 12:35:00,67.38,67.42,67.35,67.4,31200.0,48.5675,48.5963,48.5458,48.5819,31200.0
2015-03-17 12:40:00,67.4,67.42,67.35,67.4,32000.0,48.5819,48.5963,48.5458,48.5819,32000.0
2015-03-17 12:45:00,67.4,67.45,67.39,67.44,23000.0,48.5819,48.6179,48.5747,48.6107,23000.0
2015-03-17 12:50:00,67.44,67.48,67.4,67.43,30400.0,48.6107,48.6395,48.5819,48.6035,30400.0
2015-03-17 12:55:00,67.44,67.52,67.44,67.52,33600.0,48.6107,48.6684,48.6107,48.6684,33600.0
2015-03-17 13:00:00,67.52,67.52,67.45,67.46,69900.0,48.6684,48.6684,48.6179,48.6251,69900.0
2015-03-17 13:05:00,67.46,67.52,67.45,67.51,35000.0,48.6251,48.6684,48.6179,48.6612,35000.0
2015-03-17 13:10:00,67.51,67.54,67.47,67.51,46400.0,48.6612,48.6828,48.6323,48.6612,46400.0
2015-03-17 13:15:00,67.52,67.55,67.46,67.48,42600.0,48.6684,48.69,48.6251,48.6395,42600.0
2015-03-17 13:20:00,67.47,67.5,67.43,67.5,28200.0,48.6323,48.654,48.6035,48.654,28200.0
2015-03-17 13:25:00,67.49,67.51,67.47,67.5,26200.0,48.6467,48.6612,48.6323,48.654,26200.0
2015-03-17 13:30:00,67.52,67.57,67.47,67.48,45100.0,48.6684,48.7044,48.6323,48.6395,45100.0
2015-03-17 13:35:00,67.47,67.55,67.47,67.48,39200.0,48.6323,48.69,48.6323,48.6395,39200.0
2015-03-17 13:40:00,67.47,67.51,67.46,67.48,25600.0,48.6323,48.6612,48.6251,48.6395,25600.0
2015-03-17 13:45:00,67.48,67.55,67.47,67.54,25900.0,48.6395,48.69,48.6323,48.6828,25900.0
2015-03-17 13:50:00,67.53,67.58,67.52,67.55,22200.0,48.6756,48.7116,48.6684,48.69,22200.0
2015-03-17 13:55:00,67.56,67.69,67.54,67.69,40800.0,48.6972,48.7909,48.6828,48.7909,40800.0
2015-03-17 14:00:00,67.68,67.7,67.62,67.64,62200.0,48.7837,48.7981,48.7405,48.7549,62200.0
2015-03-17 14:05:00,67.65,67.71,67.61,67.63,68400.0,48.7621,48.8053,48.7332,48.7477,68400.0
2015-03-17 14:10:00,67.63,67.68,67.63,67.66,46300.0,48.7477,48.7837,48.7477,48.7693,46300.0
2015-03-17 14:15:00,67.66,67.66,67.57,67.64,41900.0,48.7693,48.7693,48.7044,48.7549,41900.0
2015-03-17 14:20:00,67.65,67.65,67.57,67.6,41500.0,48.7621,48.7621,48.7044,48.726,41500.0
2015-03-17 14:25:00,67.6,67.65,67.58,67.59,40000.0,48.726,48.7621,48.7116,48.7188,40000.0
2015-03-17 14:30:00,67.59,67.64,67.57,67.59,42200.0,48.7188,48.7549,48.7044,48.7188,42200.0
2015-03-17 14:35:00,67.58,67.61,67.55,67.61,38000.0,48.7116,48.7332,48.69,48.7332,38000.0
2015-03-17 14:40:00,67.6,67.6,67.55,67.57,40400.0,48.726,48.726,48.69,48.7044,40400.0
2015-03-17 14:45:00,67.57,67.65,67.57,67.64,37700.0,48.7044,48.7621,48.7044,48.7549,37700.0
2015-03-17 14:50:00,67.64,67.64,67.56,67.64,39200.0,48.7549,48.7549,48.6972,48.7549,39200.0
2015-03-17 14:55:00,67.64,67.68,67.62,67.64,55700.0,48.7549,48.7837,48.7405,48.7549,55700.0
2015-03-17 15:00:00,67.65,67.67,67.63,67.66,38700.0,48.7621,48.7765,48.7477,48.7693,38700.0
2015-03-17 15:05:00,67.66,67.67,67.64,67.67,41500.0,48.7693,48.7765,48.7549,48.7765,41500.0
2015-03-17 15:10:00,67.67,67.73,67.66,67.71,68300.0,48.7765,48.8197,48.7693,48.8053,68300.0
2015-03-17 15:15:00,67.72,67.74,67.69,67.73,44700.0,48.8125,48.8269,48.7909,48.8197,44700.0
2015-03-17 15:20:00,67.72,67.75,67.71,67.71,55600.0,48.8125,48.8342,48.8053,48.8053,55600.0
2015-03-17 15:25:00,67.71,67.73,67.69,67.72,43000.0,48.8053,48.8197,48.7909,48.8125,43000.0
2015-03-17 15:30:00,67.73,67.8,67.71,67.78,67100.0,48.8197,48.8702,48.8053,48.8558,67100.0
2015-03-17 15:35:00,67.77,67.84,67.75,67.84,113700.0,48.8486,48.899,48.8342,48.899,113700.0
2015-03-17 15:40:00,67.83,67.84,67.72,67.82,185000.0,48.8918,48.899,48.8125,48.8846,185000.0
2015-03-17 15:45:00,67.82,67.83,67.76,67.78,91300.0,48.8846,48.8918,48.8414,48.8558,91300.0
2015-03-17 15:50:00,67.78,67.78,67.68,67.7,93500.0,48.8558,48.8558,48.7837,48.7981,93500.0
2015-03-17 15:55:00,67.7,67.7,67.58,67.63,274000.0,48.7981,48.7981,48.7116,48.7477,274000.0
2015-03-18 09:30:00,67.27,67.56,67.2,67.41,133000.0,48.4882,48.6972,48.4377,48.5891,133000.0
2015-03-18 09:35:00,67.38,67.4,67.23,67.26,74900.0,48.5675,48.5819,48.4593,48.481,74900.0
2015-03-18 09:40:00,67.28,67.37,67.24,67.31,66000.0,48.4954,48.5603,48.4665,48.517,66000.0
2015-03-18 09:45:00,67.31,67.52,67.27,67.52,68500.0,48.517,48.6684,48.4882,48.6684,68500.0
2015-03-18 09:50:00,67.51,67.63,67.5,67.54,47600.0,48.6612,48.7477,48.654,48.6828,47600.0
2015-03-18 09:55:00,67.55,67.55,67.37,67.41,31100.0,48.69,48.69,48.5603,48.5891,31100.0
2015-03-18 10:00:00,67.37,67.53,67.35,67.43,48000.0,48.5603,48.6756,48.5458,48.6035,48000.0
2015-03-18 10:05:00,67.43,67.55,67.35,67.5,40000.0,48.6035,48.69,48.5458,48.654,40000.0
2015-03-18 10:10:00,67.5,67.55,67.45,67.52,37900.0,48.654,48.69,48.6179,48.6684,37900.0
2015-03-18 10:15:00,67.51,67.58,67.5,67.51,11900.0,48.6612,48.7116,48.654,48.6612,11900.0
2015-03-18 10:20:00,67.51,67.51,67.41,67.43,35100.0,48.6612,48.6612,48.5891,48.6035,35100.0
2015-03-18 10:25:00,67.44,67.49,67.42,67.47,25600.0,48.6107,48.6467,48.5963,48.6323,25600.0
2015-03-18 10:30:00,67.47,67.62,67.44,67.61,31500.0,48.6323,48.7405,48.6107,48.7332,31500.0
2015-03-18 10:35:00,67.6,67.6,67.5,67.56,57000.0,48.726,48.726,48.654,48.6972,57000.0
2015-03-18 10:40:00,67.55,67.55,67.45,67.51,14300.0,48.69,48.69,48.6179,48.6612,14300.0
2015-03-18 10:45:00,67.5,67.59,67.5,67.56,38700.0,48.654,48.7188,48.654,48.6972,38700.0
2015-03-18 10:50:00,67.56,67.59,67.54,67.56,53000.0,48.6972,48.7188,48.6828,48.6972,53000.0
2015-03-18 10:55:00,67.55,67.61,67.52,67.61,45000.0,48.69,48.7332,48.6684,48.7332,45000.0
2015-03-18 11:00:00,67.61,67.69,67.55,67.56,85700.0,48.7332,48.7909,48.69,48.6972,85700.0
2015-03-18 11:05:00,67.55,67.62,67.55,67.62,32700.0,48.69,48.7405,48.69,48.7405,32700.0
2015-03-18 11:10:00,67.61,67.64,67.55,67.55,52800.0,48.7332,48.7549,48.69,48.69,52800.0
2015-03-18 11:15:00,67.56,67.59,67.43,67.44,38300.0,48.6972,48.7188,48.6035,48.6107,38300.0
2015-03-18 11:20:00,67.44,67.46,67.33,67.33,39600.0,48.6107,48.6251,48.5314,48.5314,39600.0
2015-03-18 11:25:00,67.34,67.39,67.3,67.36,49200.0,48.5386,48.5747,48.5098,48.553,49200.0
2015-03-18 11:30:00,67.37,67.4,67.34,67.34,33000.0,48.5603,48.5819,48.5386,48.5386,33000.0
2015-03-18 11:35:00,67.35,67.43,67.34,67.42,45300.0,48.5458,48.6035,48.5386,48.5963,45300.0
2015-03-18 11:40:00,67.42,67.49,67.4,67.44,23900.0,48.5963,48.6467,48.5819,48.6107,23900.0
2015-03-18 11:45:00,67.43,67.47,67.39,67.46,36900.0,48.6035,48.6323,48.5747,48.6251,36900.0
2015-03-18 11:50:00,67.46,67.48,67.4,67.43,27200.0,48.6251,48.6395,48.5819,48.6035,27200.0
2015-03-18 11:55:00,67.43,67.43,67.39,67.43,27600.0,48.6035,48.6035,48.5747,48.6035,27600.0
2015-03-18 12:00:00,67.43,67.45,67.37,67.38,33100.0,48.6035,48.6179,48.5603,48.5675,33100.0
2015-03-18 12:05:00,67.38,67.38,67.34,67.35,39200.0,48.5675,48.5675,48.5386,48.5458,39200.0
2015-03-18 12:10:00,67.35,67.37,67.3,67.31,22100.0,48.5458,48.5603,48.5098,48.517,22100.0
2015-03-18 12:15:00,67.31,67.33,67.27,67.28,24000.0,48.517,48.5314,48.4882,48.4954,24000.0
2015-03-18 12:20:00,67.28,67.39,67.27,67.37,25000.0,48.4954,48.5747,48.4882,48.5603,25000.0
2015-03-18 12:25:00,67.37,67.39,67.29,67.31,22400.0,48.5603,48.5747,48.5026,48.517,22400.0
2015-03-18 12:30:00,67.3,67.36,67.29,67.33,21900.0,48.5098,48.553,48.5026,48.5314,21900.0
2015-03-18 12:35:00,67.31,67.36,67.29,67.36,27000.0,48.517,48.553,48.5026,48.553,27000.0
2015-03-18 12:40:00,67.36,67.36,67.28,67.29,41100.0,48.553,48.553,48.4954,48.5026,41100.0
2015-03-18 12:45:00,67.29,67.31,67.24,67.27,28600.0,48.5026,48.517,48.4665,48.4882,28600.0
2015-03-18 12:50:00,67.27,67.3,67.26,67.29,28000.0,48.4882,48.5098,48.481,48.5026,28000.0
2015-03-18 12:55:00,67.29,67.29,67.14,67.15,43800.0,48.5026,48.5026,48.3945,48.4017,43800.0
2015-03-18 13:00:00,67.15,67.17,67.1,67.1,33300.0,48.4017,48.4161,48.3656,48.3656,33300.0
2015-03-18 13:05:00,67.1,67.12,67.02,67.06,54400.0,48.3656,48.3801,48.308,48.3368,54400.0
2015-03-18 13:10:00,67.06,67.14,67.02,67.12,52200.0,48.3368,48.3945,48.308,48.3801,52200.0
2015-03-18 13:15:00,67.11,67.12,67.02,67.05,31600.0,48.3728,48.3801,48.308,48.3296,31600.0
2015-03-18 13:20:00,67.06,67.11,66.95,66.98,51400.0,48.3368,48.3728,48.2575,48.2791,51400.0
2015-03-18 13:25:00,66.97,67.02,66.92,66.96,34200.0,48.2719,48.308,48.2359,48.2647,34200.0
2015-03-18 13:30:00,66.96,66.98,66.92,66.97,27300.0,48.2647,48.2791,48.2359,48.2719,27300.0
2015-03-18 13:35:00,66.97,66.97,66.78,66.79,60000.0,48.2719,48.2719,48.135,48.1422,60000.0
2015-03-18 13:40:00,66.8,66.86,66.79,66.84,41000.0,48.1494,48.1926,48.1422,48.1782,41000.0
2015-03-18 13:45:00,66.84,66.94,66.83,66.94,28300.0,48.1782,48.2503,48.171,48.2503,28300.0
2015-03-18 13:50:00,66.95,67.01,66.93,66.97,50600.0,48.2575,48.3008,48.2431,48.2719,50600.0
2015-03-18 13:55:00,66.97,67.4,66.96,67.34,41200.0,48.2719,48.5819,48.2647,48.5386,41200.0
2015-03-18 14:00:00,67.34,68.08,67.25,67.65,175500.0,48.5386,49.072,48.4738,48.7621,175500.0
2015-03-18 14:05:00,67.64,68.13,67.64,67.98,148900.0,48.7549,49.1081,48.7549,48.9999,148900.0
2015-03-18 14:10:00,68.0,68.09,67.92,68.03,171700.0,49.0144,49.0792,48.9567,49.036,171700.0
2015-03-18 14:15:00,68.01,68.14,67.98,67.98,129100.0,49.0216,49.1153,48.9999,48.9999,129100.0
2015-03-18 14:20:00,67.98,68.09,67.89,67.94,93000.0,48.9999,49.0792,48.9351,48.9711,93000.0
2015-03-18 14:25:00,67.91,67.93,67.68,67.8,87600.0,48.9495,48.9639,48.7837,48.8702,87600.0
2015-03-18 14:30:00,67.82,68.04,67.75,67.97,106400.0,48.8846,49.0432,48.8342,48.9927,106400.0
2015-03-18 14:35:00,67.97,68.06,67.96,68.0,98500.0,48.9927,49.0576,48.9855,49.0144,98500.0
2015-03-18 14:40:00,68.01,68.14,67.99,68.08,76900.0,49.0216,49.1153,49.0071,49.072,76900.0
2015-03-18 14:45:00,68.08,68.09,67.94,68.08,72500.0,49.072,49.0792,48.9711,49.072,72500.0
2015-03-18 14:50:00,68.08,68.15,67.93,68.1,57500.0,49.072,49.1225,48.9639,49.0864,57500.0
2015-03-18 14:55:00,68.12,68.25,68.02,68.13,92900.0,49.1009,49.1946,49.0288,49.1081,92900.0
2015-03-18 15:00:00,68.12,68.48,68.1,68.46,95200.0,49.1009,49.3603,49.0864,49.3459,95200.0
2015-03-18 15:05:00,68.45,68.45,68.24,68.27,183600.0,49.3387,49.3387,49.1873,49.209,183600.0
2015-03-18 15:10:00,68.28,68.52,68.27,68.49,140500.0,49.2162,49.3892,49.209,49.3675,140500.0
2015-03-18 15:15:00,68.48,68.66,68.44,68.62,137600.0,49.3603,49.4901,49.3315,49.4613,137600.0
2015-03-18 15:20:00,68.62,68.69,68.57,68.66,116500.0,49.4613,49.5117,49.4252,49.4901,116500.0
2015-03-18 15:25:00,68.65,68.68,68.59,68.6,121100.0,49.4829,49.5045,49.4396,49.4468,121100.0
2015-03-18 15:30:00,68.6,68.62,68.53,68.56,96400.0,49.4468,49.4613,49.3964,49.418,96400.0
2015-03-18 15:35:00,68.56,68.6,68.48,68.5,77700.0,49.418,49.4468,49.3603,49.3748,77700.0
2015-03-18 15:40:00,68.5,68.55,68.43,68.5,93400.0,49.3748,49.4108,49.3243,49.3748,93400.0
2015-03-18 15:45:00,68.5,68.5,68.37,68.44,149600.0,49.3748,49.3748,49.2811,49.3315,149600.0
2015-03-18 15:50:00,68.44,68.48,68.36,68.48,346700.0,49.3315,49.3603,49.2738,49.3603,346700.0
2015-03-18 15:55:00,68.47,68.51,68.41,68.46,424600.0,49.3531,49.382,49.3099,49.3459,424600.0
2015-03-19 09:30:00,68.37,68.68,68.27,68.28,134500.0,49.2811,49.5045,49.209,49.2162,134500.0
2015-03-19 09:35:00,68.31,68.6,68.25,68.54,26800.0,49.2378,49.4468,49.1946,49.4036,26800.0
2015-03-19 09:40:00,68.55,68.58,68.38,68.41,19800.0,49.4108,49.4324,49.2883,49.3099,19800.0
2015-03-19 09:45:00,68.42,68.42,68.15,68.2,29200.0,49.3171,49.3171,49.1225,49.1585,29200.0
2015-03-19 09:50:00,68.21,68.41,68.16,68.41,48500.0,49.1657,49.3099,49.1297,49.3099,48500.0
2015-03-19 09:55:00,68.4,68.4,68.26,68.38,58800.0,49.3027,49.3027,49.2018,49.2883,58800.0
2015-03-19 10:00:00,68.37,68.49,68.29,68.44,38400.0,49.2811,49.3675,49.2234,49.3315,38400.0
2015-03-19 10:05:00,68.44,68.45,68.26,68.38,35400.0,49.3315,49.3387,49.2018,49.2883,35400.0
2015-03-19 10:10:00,68.38,68.55,68.31,68.48,32200.0,49.2883,49.4108,49.2378,49.3603,32200.0
2015-03-19 10:15:00,68.48,68.66,68.46,68.55,38800.0,49.3603,49.4901,49.3459,49.4108,38800.0
2015-03-19 10:20:00,68.55,68.63,68.44,68.45,44300.0,49.4108,49.4685,49.3315,49.3387,44300.0
2015-03-19 10:25:00,68.45,68.61,68.45,68.6,39100.0,49.3387,49.454,49.3387,49.4468,39100.0
2015-03-19 10:30:00,68.61,68.61,68.41,68.41,53900.0,49.454,49.454,49.3099,49.3099,53900.0
2015-03-19 10:35:00,68.4,68.49,68.38,68.45,28400.0,49.3027,49.3675,49.2883,49.3387,28400.0
2015-03-19 10:40:00,68.45,68.51,68.36,68.44,35800.0,49.3387,49.382,49.2738,49.3315,35800.0
2015-03-19 10:45:00,68.45,68.49,68.38,68.38,23800.0,49.3387,49.3675,49.2883,49.2883,23800.0
2015-03-19 10:50:00,68.37,68.42,68.32,68.38,21400.0,49.2811,49.3171,49.245,49.2883,21400.0
2015-03-19 10:55:00,68.36,68.42,68.32,68.41,25400.0,49.2738,49.3171,49.245,49.3099,25400.0
2015-03-19 11:00:00,68.41,68.41,68.27,68.27,43400.0,49.3099,49.3099,49.209,49.209,43400.0
2015-03-19 11:05:00,68.27,68.28,68.13,68.14,55700.0,49.209,49.2162,49.1081,49.1153,55700.0
2015-03-19 11:10:00,68.15,68.19,68.09,68.15,44600.0,49.1225,49.1513,49.0792,49.1225,44600.0
2015-03-19 11:15:00,68.16,68.3,68.16,68.3,28700.0,49.1297,49.2306,49.1297,49.2306,28700.0
2015-03-19 11:20:00,68.3,68.43,68.3,68.41,37200.0,49.2306,49.3243,49.2306,49.3099,37200.0
2015-03-19 11:25:00,68.41,68.48,68.38,68.39,32500.0,49.3099,49.3603,49.2883,49.2955,32500.0
2015-03-19 11:30:00,68.39,68.39,68.21,68.26,27900.0,49.2955,49.2955,49.1657,49.2018,27900.0
2015-03-19 11:35:00,68.26,68.26,68.13,68.19,31000.0,49.2018,49.2018,49.1081,49.1513,31000.0
2015-03-19 11:40:00,68.22,68.26,68.18,68.23,36100.0,49.1729,49.2018,49.1441,49.1801,36100.0
2015-03-19 11:45:00,68.22,68.34,68.21,68.32,28700.0,49.1729,49.2594,49.1657,49.245,28700.0
2015-03-19 11:50:00,68.32,68.35,68.27,68.32,41900.0,49.245,49.2666,49.209,49.245,41900.0
2015-03-19 11:55:00,68.32,68.44,68.32,68.42,20800.0,49.245,49.3315,49.245,49.3171,20800.0
2015-03-19 12:00:00,68.42,68.45,68.35,68.42,22400.0,49.3171,49.3387,49.2666,49.3171,22400.0
2015-03-19 12:05:00,68.45,68.49,68.4,68.46,26300.0,49.3387,49.3675,49.3027,49.3459,26300.0
2015-03-19 12:10:00,68.45,68.5,68.42,68.48,26700.0,49.3387,49.3748,49.3171,49.3603,26700.0
2015-03-19 12:15:00,68.48,68.53,68.45,68.46,33800.0,49.3603,49.3964,49.3387,49.3459,33800.0
2015-03-19 12:20:00,68.46,68.48,68.39,68.4,36200.0,49.3459,49.3603,49.2955,49.3027,36200.0
2015-03-19 12:25:00,68.43,68.5,68.43,68.45,16600.0,49.3243,49.3748,49.3243,49.3387,16600.0
2015-03-19 12:30:00,68.46,68.49,68.41,68.44,26900.0,49.3459,49.3675,49.3099,49.3315,26900.0
2015-03-19 12:35:00,68.43,68.46,68.36,68.37,19400.0,49.3243,49.3459,49.2738,49.2811,19400.0
2015-03-19 12:40:00,68.38,68.45,68.32,68.43,25600.0,49.2883,49.3387,49.245,49.3243,25600.0
2015-03-19 12:45:00,68.41,68.44,68.31,68.38,43300.0,49.3099,49.3315,49.2378,49.2883,43300.0
2015-03-19 12:50:00,68.39,68.39,68.27,68.3,17600.0,49.2955,49.2955,49.209,49.2306,17600.0
2015-03-19 12:55:00,68.3,68.3,68.25,68.25,19000.0,49.2306,49.2306,49.1946,49.1946,19000.0
2015-03-19 13:00:00,68.26,68.29,68.24,68.25,23800.0,49.2018,49.2234,49.1873,49.1946,23800.0
2015-03-19 13:05:00,68.25,68.32,68.24,68.3,20400.0,49.1946,49.245,49.1873,49.2306,20400.0
2015-03-19 13:10:00,68.31,68.37,68.31,68.35,14700.0,49.2378,49.2811,49.2378,49.2666,14700.0
2015-03-19 13:15:00,68.35,68.44,68.35,68.4,13500.0,49.2666,49.3315,49.2666,49.3027,13500.0
2015-03-19 13:20:00,68.41,68.47,68.4,68.44,19300.0,49.3099,49.3531,49.3027,49.3315,19300.0
2015-03-19 13:25:00,68.43,68.47,68.41,68.44,18600.0,49.3243,49.3531,49.3099,49.3315,18600.0
2015-03-19 13:30:00,68.45,68.46,68.33,68.4,44100.0,49.3387,49.3459,49.2522,49.3027,44100.0
2015-03-19 13:35:00,68.4,68.41,68.31,68.32,15000.0,49.3027,49.3099,49.2378,49.245,15000.0
2015-03-19 13:40:00,68.32,68.34,68.28,68.3,17000.0,49.245,49.2594,49.2162,49.2306,17000.0
2015-03-19 13:45:00,68.3,68.35,68.28,68.35,21400.0,49.2306,49.2666,49.2162,49.2666,21400.0
2015-03-19 13:50:00,68.35,68.41,68.32,68.41,19200.0,49.2666,49.3099,49.245,49.3099,19200.0
2015-03-19 13:55:00,68.41,68.44,68.32,68.34,15000.0,49.3099,49.3315,49.245,49.2594,15000.0
2015-03-19 14:00:00,68.34,68.41,68.33,68.39,27600.0,49.2594,49.3099,49.2522,49.2955,27600.0
2015-03-19 14:05:00,68.39,68.48,68.38,68.48,31400.0,49.2955,49.3603,49.2883,49.3603,31400.0
2015-03-19 14:10:00,68.48,68.54,68.47,68.49,19200.0,49.3603,49.4036,49.3531,49.3675,19200.0
2015-03-19 14:15:00,68.5,68.53,68.39,68.44,18800.0,49.3748,49.3964,49.2955,49.3315,18800.0
2015-03-19 14:20:00,68.44,68.47,68.36,68.43,20200.0,49.3315,49.3531,49.2738,49.3243,20200.0
2015-03-19 14:25:00,68.42,68.46,68.4,68.42,33700.0,49.3171,49.3459,49.3027,49.3171,33700.0
2015-03-19 14:30:00,68.42,68.47,68.36,68.4,49100.0,49.3171,49.3531,49.2738,49.3027,49100.0
2015-03-19 14:35:00,68.4,68.47,68.35,68.47,54600.0,49.3027,49.3531,49.2666,49.3531,54600.0
2015-03-19 14:40:00,68.47,68.52,68.46,68.47,27600.0,49.3531,49.3892,49.3459,49.3531,27600.0
2015-03-19 14:45:00,68.47,68.56,68.42,68.5,49300.0,49.3531,49.418,49.3171,49.3748,49300.0
2015-03-19 14:50:00,68.51,68.56,68.43,68.43,26300.0,49.382,49.418,49.3243,49.3243,26300.0
2015-03-19 14:55:00,68.42,68.55,68.41,68.54,14900.0,49.3171,49.4108,49.3099,49.4036,14900.0
2015-03-19 15:00:00,68.55,68.6,68.51,68.58,30800.0,49.4108,49.4468,49.382,49.4324,30800.0
2015-03-19 15:05:00,68.58,68.6,68.45,68.5,31000.0,49.4324,49.4468,49.3387,49.3748,31000.0
2015-03-19 15:10:00,68.5,68.52,68.41,68.48,28800.0,49.3748,49.3892,49.3099,49.3603,28800.0
2015-03-19 15:15:00,68.48,68.53,68.44,68.51,47800.0,49.3603,49.3964,49.3315,49.382,47800.0
2015-03-19 15:20:00,68.51,68.53,68.38,68.41,64800.0,49.382,49.3964,49.2883,49.3099,64800.0
2015-03-19 15:25:00,68.42,68.48,68.39,68.43,57000.0,49.3171,49.3603,49.2955,49.3243,57000.0
2015-03-19 15:30:00,68.42,68.46,68.34,68.43,92100.0,49.3171,49.3459,49.2594,49.3243,92100.0
2015-03-19 15:35:00,68.43,68.45,68.39,68.41,79200.0,49.3243,49.3387,49.2955,49.3099,79200.0
2015-03-19 15:40:00,68.4,68.41,68.28,68.29,115000.0,49.3027,49.3099,49.2162,49.2234,115000.0
2015-03-19 15:45:00,68.27,68.4,68.27,68.39,92400.0,49.209,49.3027,49.209,49.2955,92400.0
2015-03-19 15:50:00,68.38,68.4,68.3,68.4,94300.0,49.2883,49.3027,49.2306,49.3027,94300.0
2015-03-19 15:55:00,68.39,68.41,68.31,68.33,303100.0,49.2955,49.3099,49.2378,49.2522,303100.0
2015-03-20 09:30:00,69.0,69.17,68.38,69.16,1566800.0,49.7352,49.8577,49.2883,49.8505,1566800.0
2015-03-20 09:35:00,69.19,69.2,68.99,69.03,49500.0,49.8721,49.8793,49.7279,49.7568,49500.0
2015-03-20 09:40:00,69.01,69.06,68.82,68.95,45900.0,49.7424,49.7784,49.6054,49.6991,45900.0
2015-03-20 09:45:00,68.96,69.0,68.77,68.78,43300.0,49.7063,49.7352,49.5694,49.5766,43300.0
2015-03-20 09:50:00,68.81,68.83,68.69,68.77,44000.0,49.5982,49.6126,49.5117,49.5694,44000.0
2015-03-20 09:55:00,68.76,68.8,68.65,68.7,44700.0,49.5622,49.591,49.4829,49.5189,44700.0
2015-03-20 10:00:00,68.71,68.96,68.66,68.89,52400.0,49.5261,49.7063,49.4901,49.6559,52400.0
2015-03-20 10:05:00,68.88,68.89,68.67,68.73,34500.0,49.6487,49.6559,49.4973,49.5405,34500.0
2015-03-20 10:10:00,68.73,68.76,68.57,68.57,43500.0,49.5405,49.5622,49.4252,49.4252,43500.0
2015-03-20 10:15:00,68.56,68.68,68.54,68.59,58100.0,49.418,49.5045,49.4036,49.4396,58100.0
2015-03-20 10:20:00,68.6,68.63,68.5,68.52,33100.0,49.4468,49.4685,49.3748,49.3892,33100.0
2015-03-20 10:25:00,68.52,68.56,68.37,68.38,34500.0,49.3892,49.418,49.2811,49.2883,34500.0
2015-03-20 10:30:00,68.38,68.53,68.33,68.52,40300.0,49.2883,49.3964,49.2522,49.3892,40300.0
2015-03-20 10:35:00,68.53,68.67,68.51,68.54,32600.0,49.3964,49.4973,49.382,49.4036,32600.0
2015-03-20 10:40:00,68.53,68.55,68.46,68.54,16400.0,49.3964,49.4108,49.3459,49.4036,16400.0
2015-03-20 10:45:00,68.54,68.57,68.45,68.48,22400.0,49.4036,49.4252,49.3387,49.3603,22400.0
2015-03-20 10:50:00,68.47,68.52,68.39,68.45,49900.0,49.3531,49.3892,49.2955,49.3387,49900.0
2015-03-20 10:55:00,68.45,68.62,68.44,68.61,38400.0,49.3387,49.4613,49.3315,49.454,38400.0
2015-03-20 11:00:00,68.62,68.7,68.61,68.67,23500.0,49.4613,49.5189,49.454,49.4973,23500.0
2015-03-20 11:05:00,68.68,68.69,68.58,68.62,24500.0,49.5045,49.5117,49.4324,49.4613,24500.0
2015-03-20 11:10:00,68.61,68.65,68.57,68.65,21100.0,49.454,49.4829,49.4252,49.4829,21100.0
2015-03-20 11:15:00,68.65,68.75,68.65,68.7,41600.0,49.4829,49.555,49.4829,49.5189,41600.0
2015-03-20 11:20:00,68.69,68.72,68.66,68.7,27100.0,49.5117,49.5333,49.4901,49.5189,27100.0
2015-03-20 11:25:00,68.7,68.74,68.68,68.74,23700.0,49.5189,49.5477,49.5045,49.5477,23700.0
2015-03-20 11:30:00,68.74,68.8,68.74,68.76,26700.0,49.5477,49.591,49.5477,49.5622,26700.0
2015-03-20 11:35:00,68.75,68.78,68.73,68.77,34400.0,49.555,49.5766,49.5405,49.5694,34400.0
2015-03-20 11:40:00,68.77,68.85,68.75,68.76,31200.0,49.5694,49.627,49.555,49.5622,31200.0
2015-03-20 11:45:00,68.75,68.8,68.75,68.8,22400.0,49.555,49.591,49.555,49.591,22400.0
2015-03-20 11:50:00,68.79,68.8,68.62,68.62,45300.0,49.5838,49.591,49.4613,49.4613,45300.0
2015-03-20 11:55:00,68.62,68.64,68.57,68.57,25600.0,49.4613,49.4757,49.4252,49.4252,25600.0
2015-03-20 12:00:00,68.58,68.65,68.56,68.6,24800.0,49.4324,49.4829,49.418,49.4468,24800.0
2015-03-20 12:05:00,68.6,68.64,68.55,68.58,28000.0,49.4468,49.4757,49.4108,49.4324,28000.0
2015-03-20 12:10:00,68.58,68.63,68.54,68.61,19600.0,49.4324,49.4685,49.4036,49.454,19600.0
2015-03-20 12:15:00,68.62,68.62,68.56,68.6,28600.0,49.4613,49.4613,49.418,49.4468,28600.0
2015-03-20 12:20:00,68.6,68.61,68.51,68.53,22000.0,49.4468,49.454,49.382,49.3964,22000.0
2015-03-20 12:25:00,68.52,68.54,68.49,68.51,54000.0,49.3892,49.4036,49.3675,49.382,54000.0
2015-03-20 12:30:00,68.5,68.53,68.46,68.46,25500.0,49.3748,49.3964,49.3459,49.3459,25500.0
2015-03-20 12:35:00,68.45,68.5,68.45,68.48,24500.0,49.3387,49.3748,49.3387,49.3603,24500.0
2015-03-20 12:40:00,68.46,68.49,68.44,68.48,22000.0,49.3459,49.3675,49.3315,49.3603,22000.0
2015-03-20 12:45:00,68.48,68.5,68.46,68.46,29900.0,49.3603,49.3748,49.3459,49.3459,29900.0
2015-03-20 12:50:00,68.47,68.49,68.43,68.45,61900.0,49.3531,49.3675,49.3243,49.3387,61900.0
2015-03-20 12:55:00,68.44,68.47,68.43,68.45,39100.0,49.3315,49.3531,49.3243,49.3387,39100.0
2015-03-20 13:00:00,68.45,68.48,68.41,68.42,67200.0,49.3387,49.3603,49.3099,49.3171,67200.0
2015-03-20 13:05:00,68.42,68.43,68.34,68.36,34200.0,49.3171,49.3243,49.2594,49.2738,34200.0
2015-03-20 13:10:00,68.35,68.37,68.33,68.34,27000.0,49.2666,49.2811,49.2522,49.2594,27000.0
2015-03-20 13:15:00,68.34,68.43,68.32,68.4,56800.0,49.2594,49.3243,49.245,49.3027,56800.0
2015-03-20 13:20:00,68.4,68.43,68.33,68.35,56300.0,49.3027,49.3243,49.2522,49.2666,56300.0
2015-03-20 13:25:00,68.34,68.43,68.34,68.43,36500.0,49.2594,49.3243,49.2594,49.3243,36500.0
2015-03-20 13:30:00,68.44,68.44,68.37,68.38,31200.0,49.3315,49.3315,49.2811,49.2883,31200.0
2015-03-20 13:35:00,68.39,68.43,68.33,68.35,53500.0,49.2955,49.3243,49.2522,49.2666,53500.0
2015-03-20 13:40:00,68.35,68.39,68.25,68.32,125100.0,49.2666,49.2955,49.1946,49.245,125100.0
2015-03-20 13:45:00,68.32,68.36,68.29,68.33,45200.0,49.245,49.2738,49.2234,49.2522,45200.0
2015-03-20 13:50:00,68.33,68.44,68.33,68.43,29500.0,49.2522,49.3315,49.2522,49.3243,29500.0
2015-03-20 13:55:00,68.43,68.51,68.42,68.5,40200.0,49.3243,49.382,49.3171,49.3748,40200.0
2015-03-20 14:00:00,68.51,68.56,68.49,68.55,27000.0,49.382,49.418,49.3675,49.4108,27000.0
2015-03-20 14:05:00,68.56,68.66,68.55,68.66,25900.0,49.418,49.4901,49.4108,49.4901,25900.0
2015-03-20 14:10:00,68.65,68.67,68.57,68.63,23100.0,49.4829,49.4973,49.4252,49.4685,23100.0
2015-03-20 14:15:00,68.63,68.64,68.54,68.55,23300.0,49.4685,49.4757,49.4036,49.4108,23300.0
2015-03-20 14:20:00,68.54,68.6,68.5,68.53,24000.0,49.4036,49.4468,49.3748,49.3964,24000.0
2015-03-20 14:25:00,68.52,68.53,68.4,68.43,63500.0,49.3892,49.3964,49.3027,49.3243,63500.0
2015-03-20 14:30:00,68.44,68.44,68.37,68.4,47600.0,49.3315,49.3315,49.2811,49.3027,47600.0
2015-03-20 14:35:00,68.4,68.41,68.11,68.14,185800.0,49.3027,49.3099,49.0936,49.1153,185800.0
2015-03-20 14:40:00,68.13,68.2,68.13,68.18,65700.0,49.1081,49.1585,49.1081,49.1441,65700.0
2015-03-20 14:45:00,68.17,68.21,68.02,68.07,114600.0,49.1369,49.1657,49.0288,49.0648,114600.0
2015-03-20 14:50:00,68.06,68.31,68.05,68.26,60000.0,49.0576,49.2378,49.0504,49.2018,60000.0
2015-03-20 14:55:00,68.25,68.38,68.24,68.38,22400.0,49.1946,49.2883,49.1873,49.2883,22400.0
2015-03-20 15:00:00,68.38,68.41,68.32,68.4,35900.0,49.2883,49.3099,49.245,49.3027,35900.0
2015-03-20 15:05:00,68.4,68.41,68.33,68.36,34900.0,49.3027,49.3099,49.2522,49.2738,34900.0
2015-03-20 15:10:00,68.35,68.35,68.26,68.27,59300.0,49.2666,49.2666,49.2018,49.209,59300.0
2015-03-20 15:15:00,68.27,68.28,68.14,68.14,57400.0,49.209,49.2162,49.1153,49.1153,57400.0
2015-03-20 15:20:00,68.13,68.14,67.99,68.03,143700.0,49.1081,49.1153,49.0071,49.036,143700.0
2015-03-20 15:25:00,68.03,68.05,67.9,67.95,133100.0,49.036,49.0504,48.9423,48.9783,133100.0
2015-03-20 15:30:00,67.94,68.03,67.93,68.0,183100.0,48.9711,49.036,48.9639,49.0144,183100.0
2015-03-20 15:35:00,67.99,68.03,67.96,68.0,212500.0,49.0071,49.036,48.9855,49.0144,212500.0
2015-03-20 15:40:00,68.0,68.05,67.94,67.98,208400.0,49.0144,49.0504,48.9711,48.9999,208400.0
2015-03-20 15:45:00,67.97,68.03,67.89,68.0,312400.0,48.9927,49.036,48.9351,49.0144,312400.0
2015-03-20 15:50:00,68.0,68.03,67.87,67.87,302000.0,49.0144,49.036,48.9207,48.9207,302000.0
2015-03-20 15:55:00,67.87,67.93,67.74,67.8,859500.0,48.9207,48.9639,48.8269,48.8702,859500.0
2015-03-23 09:30:00,67.72,67.82,67.3,67.33,134900.0,48.8125,48.8846,48.5098,48.5314,134900.0
2015-03-23 09:35:00,67.33,67.58,67.29,67.53,49500.0,48.5314,48.7116,48.5026,48.6756,49500.0
2015-03-23 09:40:00,67.55,67.59,67.46,67.49,36500.0,48.69,48.7188,48.6251,48.6467,36500.0
2015-03-23 09:45:00,67.5,67.8,67.5,67.79,56800.0,48.654,48.8702,48.654,48.863,56800.0
2015-03-23 09:50:00,67.8,67.99,67.74,67.99,67500.0,48.8702,49.0071,48.8269,49.0071,67500.0
2015-03-23 09:55:00,67.99,68.1,67.93,67.96,41100.0,49.0071,49.0864,48.9639,48.9855,41100.0
2015-03-23 10:00:00,67.97,68.08,67.89,68.06,51700.0,48.9927,49.072,48.9351,49.0576,51700.0
2015-03-23 10:05:00,68.08,68.08,67.94,68.01,29900.0,49.072,49.072,48.9711,49.0216,29900.0
2015-03-23 10:10:00,68.02,68.11,67.94,68.11,41300.0,49.0288,49.0936,48.9711,49.0936,41300.0
2015-03-23 10:15:00,68.11,68.12,67.96,67.99,35900.0,49.0936,49.1009,48.9855,49.0071,35900.0
2015-03-23 10:20:00,68.0,68.11,67.99,68.07,24300.0,49.0144,49.0936,49.0071,49.0648,24300.0
2015-03-23 10:25:00,68.07,68.12,67.94,68.01,38200.0,49.0648,49.1009,48.9711,49.0216,38200.0
2015-03-23 10:30:00,68.0,68.04,67.97,68.03,35700.0,49.0144,49.0432,48.9927,49.036,35700.0
2015-03-23 10:35:00,68.04,68.1,68.0,68.04,57300.0,49.0432,49.0864,49.0144,49.0432,57300.0
2015-03-23 10:40:00,68.04,68.04,67.87,67.96,34900.0,49.0432,49.0432,48.9207,48.9855,34900.0
2015-03-23 10:45:00,67.95,68.02,67.94,67.96,31100.0,48.9783,49.0288,48.9711,48.9855,31100.0
2015-03-23 10:50:00,67.95,67.96,67.84,67.86,53300.0,48.9783,48.9855,48.899,48.9134,53300.0
2015-03-23 10:55:00,67.85,67.86,67.74,67.77,35700.0,48.9062,48.9134,48.8269,48.8486,35700.0
2015-03-23 11:00:00,67.77,67.85,67.73,67.85,41000.0,48.8486,48.9062,48.8197,48.9062,41000.0
2015-03-23 11:05:00,67.84,67.94,67.83,67.91,37000.0,48.899,48.9711,48.8918,48.9495,37000.0
2015-03-23 11:10:00,67.91,67.92,67.88,67.88,30800.0,48.9495,48.9567,48.9279,48.9279,30800.0
2015-03-23 11:15:00,67.88,67.91,67.84,67.88,30800.0,48.9279,48.9495,48.899,48.9279,30800.0
2015-03-23 11:20:00,67.88,67.99,67.88,67.93,27400.0,48.9279,49.0071,48.9279,48.9639,27400.0
2015-03-23 11:25:00,67.94,67.94,67.83,67.84,26300.0,48.9711,48.9711,48.8918,48.899,26300.0
2015-03-23 11:30:00,67.84,67.94,67.84,67.87,24400.0,48.899,48.9711,48.899,48.9207,24400.0
2015-03-23 11:35:00,67.86,67.91,67.82,67.88,19700.0,48.9134,48.9495,48.8846,48.9279,19700.0
2015-03-23 11:40:00,67.87,67.87,67.71,67.72,36500.0,48.9207,48.9207,48.8053,48.8125,36500.0
2015-03-23 11:45:00,67.72,67.78,67.7,67.78,28000.0,48.8125,48.8558,48.7981,48.8558,28000.0
2015-03-23 11:50:00,67.81,67.87,67.78,67.85,25900.0,48.8774,48.9207,48.8558,48.9062,25900.0
2015-03-23 11:55:00,67.86,67.95,67.85,67.94,38200.0,48.9134,48.9783,48.9062,48.9711,38200.0
2015-03-23 12:00:00,67.94,68.03,67.91,68.0,126200.0,48.9711,49.036,48.9495,49.0144,126200.0
2015-03-23 12:05:00,68.02,68.11,68.01,68.09,27000.0,49.0288,49.0936,49.0216,49.0792,27000.0
2015-03-23 12:10:00,68.08,68.09,67.97,67.97,114500.0,49.072,49.0792,48.9927,48.9927,114500.0
2015-03-23 12:15:00,67.96,68.0,67.84,67.84,34600.0,48.9855,49.0144,48.899,48.899,34600.0
2015-03-23 12:20:00,67.85,67.87,67.82,67.86,26600.0,48.9062,48.9207,48.8846,48.9134,26600.0
2015-03-23 12:25:00,67.85,67.95,67.82,67.94,53000.0,48.9062,48.9783,48.8846,48.9711,53000.0
2015-03-23 12:30:00,67.95,68.0,67.92,68.0,26400.0,48.9783,49.0144,48.9567,49.0144,26400.0
2015-03-23 12:35:00,68.0,68.0,67.94,67.96,24200.0,49.0144,49.0144,48.9711,48.9855,24200.0
2015-03-23 12:40:00,67.96,68.0,67.93,68.0,18600.0,48.9855,49.0144,48.9639,49.0144,18600.0
2015-03-23 12:45:00,68.0,68.06,67.99,68.03,39900.0,49.0144,49.0576,49.0071,49.036,39900.0
2015-03-23 12:50:00,68.04,68.04,67.93,67.94,23400.0,49.0432,49.0432,48.9639,48.9711,23400.0
2015-03-23 12:55:00,67.94,67.99,67.93,67.99,11200.0,48.9711,49.0071,48.9639,49.0071,11200.0
2015-03-23 13:00:00,67.98,67.99,67.93,67.95,23300.0,48.9999,49.0071,48.9639,48.9783,23300.0
2015-03-23 13:05:00,67.95,67.96,67.86,67.87,21800.0,48.9783,48.9855,48.9134,48.9207,21800.0
2015-03-23 13:10:00,67.89,67.89,67.85,67.87,27000.0,48.9351,48.9351,48.9062,48.9207,27000.0
2015-03-23 13:15:00,67.87,67.94,67.85,67.9,35500.0,48.9207,48.9711,48.9062,48.9423,35500.0
2015-03-23 13:20:00,67.9,67.91,67.86,67.86,16700.0,48.9423,48.9495,48.9134,48.9134,16700.0
2015-03-23 13:25:00,67.86,67.89,67.85,67.85,59900.0,48.9134,48.9351,48.9062,48.9062,59900.0
2015-03-23 13:30:00,67.86,67.86,67.83,67.84,22400.0,48.9134,48.9134,48.8918,48.899,22400.0
2015-03-23 13:35:00,67.84,67.86,67.84,67.86,28000.0,48.899,48.9134,48.899,48.9134,28000.0
2015-03-23 13:40:00,67.86,67.86,67.83,67.84,28200.0,48.9134,48.9134,48.8918,48.899,28200.0
2015-03-23 13:45:00,67.85,67.88,67.82,67.86,31800.0,48.9062,48.9279,48.8846,48.9134,31800.0
2015-03-23 13:50:00,67.86,67.86,67.78,67.8,25700.0,48.9134,48.9134,48.8558,48.8702,25700.0
2015-03-23 13:55:00,67.8,67.81,67.78,67.79,29500.0,48.8702,48.8774,48.8558,48.863,29500.0
2015-03-23 14:00:00,67.78,67.9,67.77,67.88,35200.0,48.8558,48.9423,48.8486,48.9279,35200.0
2015-03-23 14:05:00,67.87,67.88,67.82,67.84,34400.0,48.9207,48.9279,48.8846,48.899,34400.0
2015-03-23 14:10:00,67.85,67.87,67.84,67.85,35700.0,48.9062,48.9207,48.899,48.9062,35700.0
2015-03-23 14:15:00,67.85,67.86,67.81,67.85,39600.0,48.9062,48.9134,48.8774,48.9062,39600.0
2015-03-23 14:20:00,67.86,67.86,67.75,67.75,39600.0,48.9134,48.9134,48.8342,48.8342,39600.0
2015-03-23 14:25:00,67.75,67.81,67.74,67.81,33300.0,48.8342,48.8774,48.8269,48.8774,33300.0
2015-03-23 14:30:00,67.81,67.84,67.75,67.77,36900.0,48.8774,48.899,48.8342,48.8486,36900.0
2015-03-23 14:35:00,67.77,67.84,67.75,67.81,28000.0,48.8486,48.899,48.8342,48.8774,28000.0
2015-03-23 14:40:00,67.81,67.85,67.79,67.84,22800.0,48.8774,48.9062,48.863,48.899,22800.0
2015-03-23 14:45:00,67.83,67.83,67.76,67.76,31300.0,48.8918,48.8918,48.8414,48.8414,31300.0
2015-03-23 14:50:00,67.75,67.77,67.72,67.76,23300.0,48.8342,48.8486,48.8125,48.8414,23300.0
2015-03-23 14:55:00,67.75,67.79,67.7,67.79,40500.0,48.8342,48.863,48.7981,48.863,40500.0
2015-03-23 15:00:00,67.8,67.84,67.77,67.78,24300.0,48.8702,48.899,48.8486,48.8558,24300.0
2015-03-23 15:05:00,67.79,67.8,67.73,67.74,29400.0,48.863,48.8702,48.8197,48.8269,29400.0
2015-03-23 15:10:00,67.75,67.78,67.71,67.73,40800.0,48.8342,48.8558,48.8053,48.8197,40800.0
2015-03-23 15:15:00,67.73,67.75,67.7,67.75,36200.0,48.8197,48.8342,48.7981,48.8342,36200.0
2015-03-23 15:20:00,67.75,67.75,67.72,67.72,36900.0,48.8342,48.8342,48.8125,48.8125,36900.0
2015-03-23 15:25:00,67.72,67.75,67.7,67.71,46100.0,48.8125,48.8342,48.7981,48.8053,46100.0
2015-03-23 15:30:00,67.72,67.75,67.71,67.74,44400.0,48.8125,48.8342,48.8053,48.8269,44400.0
2015-03-23 15:35:00,67.74,67.75,67.71,67.73,55000.0,48.8269,48.8342,48.8053,48.8197,55000.0
2015-03-23 15:40:00,67.73,67.75,67.71,67.73,66500.0,48.8197,48.8342,48.8053,48.8197,66500.0
2015-03-23 15:45:00,67.74,67.76,67.69,67.74,112700.0,48.8269,48.8414,48.7909,48.8269,112700.0
2015-03-23 15:50:00,67.74,67.75,67.7,67.71,103800.0,48.8269,48.8342,48.7981,48.8053,103800.0
2015-03-23 15:55:00,67.72,67.75,67.58,67.59,256700.0,48.8125,48.8342,48.7116,48.7188,256700.0
2015-03-24 09:30:00,66.82,67.08,66.55,66.88,553800.0,48.1638,48.3512,47.9692,48.2071,553800.0
2015-03-24 09:35:00,66.83,67.26,66.75,66.9,248400.0,48.171,48.481,48.1134,48.2215,248400.0
2015-03-24 09:40:00,66.9,67.18,66.76,66.79,172300.0,48.2215,48.4233,48.1206,48.1422,172300.0
2015-03-24 09:45:00,66.78,66.9,66.72,66.86,167600.0,48.135,48.2215,48.0917,48.1926,167600.0
2015-03-24 09:50:00,66.86,66.95,66.7,66.83,139800.0,48.1926,48.2575,48.0773,48.171,139800.0
2015-03-24 09:55:00,66.83,66.85,66.65,66.67,173000.0,48.171,48.1854,48.0413,48.0557,173000.0
2015-03-24 10:00:00,66.67,66.76,66.55,66.65,122900.0,48.0557,48.1206,47.9692,48.0413,122900.0
2015-03-24 10:05:00,66.66,66.76,66.64,66.75,149800.0,48.0485,48.1206,48.0341,48.1134,149800.0
2015-03-24 10:10:00,66.76,66.98,66.75,66.95,113800.0,48.1206,48.2791,48.1134,48.2575,113800.0
2015-03-24 10:15:00,66.94,67.1,66.85,66.99,120000.0,48.2503,48.3656,48.1854,48.2863,120000.0
2015-03-24 10:20:00,66.99,67.06,66.82,66.84,61300.0,48.2863,48.3368,48.1638,48.1782,61300.0
2015-03-24 10:25:00,66.84,66.85,66.72,66.77,82900.0,48.1782,48.1854,48.0917,48.1278,82900.0
2015-03-24 10:30:00,66.79,66.81,66.66,66.78,148100.0,48.1422,48.1566,48.0485,48.135,148100.0
2015-03-24 10:35:00,66.78,66.81,66.73,66.76,132000.0,48.135,48.1566,48.0989,48.1206,132000.0
2015-03-24 10:40:00,66.76,66.8,66.73,66.79,162700.0,48.1206,48.1494,48.0989,48.1422,162700.0
2015-03-24 10:45:00,66.79,66.92,66.79,66.82,122800.0,48.1422,48.2359,48.1422,48.1638,122800.0
2015-03-24 10:50:00,66.84,66.9,66.63,66.75,131200.0,48.1782,48.2215,48.0269,48.1134,131200.0
2015-03-24 10:55:00,66.74,66.8,66.61,66.61,96100.0,48.1061,48.1494,48.0124,48.0124,96100.0
2015-03-24 11:00:00,66.62,66.7,66.55,66.68,112400.0,48.0197,48.0773,47.9692,48.0629,112400.0
2015-03-24 11:05:00,66.68,66.7,66.58,66.69,117700.0,48.0629,48.0773,47.9908,48.0701,117700.0
2015-03-24 11:10:00,66.7,66.7,66.62,66.69,77500.0,48.0773,48.0773,48.0197,48.0701,77500.0
2015-03-24 11:15:00,66.7,66.77,66.59,66.65,96000.0,48.0773,48.1278,47.998,48.0413,96000.0
2015-03-24 11:20:00,66.64,66.65,66.58,66.62,57000.0,48.0341,48.0413,47.9908,48.0197,57000.0
2015-03-24 11:25:00,66.63,66.66,66.51,66.55,136600.0,48.0269,48.0485,47.9404,47.9692,136600.0
2015-03-24 11:30:00,66.55,66.59,66.5,66.51,75300.0,47.9692,47.998,47.9332,47.9404,75300.0
2015-03-24 11:35:00,66.51,66.53,66.39,66.45,84900.0,47.9404,47.9548,47.8539,47.8971,84900.0
2015-03-24 11:40:00,66.45,66.46,66.37,66.43,63200.0,47.8971,47.9043,47.8395,47.8827,63200.0
2015-03-24 11:45:00,66.43,66.53,66.42,66.43,77800.0,47.8827,47.9548,47.8755,47.8827,77800.0
2015-03-24 11:50:00,66.43,66.45,66.28,66.39,117300.0,47.8827,47.8971,47.7746,47.8539,117300.0
2015-03-24 11:55:00,66.39,66.4,66.31,66.33,76300.0,47.8539,47.8611,47.7962,47.8106,76300.0
2015-03-24 12:00:00,66.33,66.45,66.3,66.39,64900.0,47.8106,47.8971,47.789,47.8539,64900.0
2015-03-24 12:05:00,66.4,66.41,66.32,66.32,47100.0,47.8611,47.8683,47.8034,47.8034,47100.0
2015-03-24 12:10:00,66.32,66.32,66.21,66.22,69900.0,47.8034,47.8034,47.7241,47.7313,69900.0
2015-03-24 12:15:00,66.22,66.26,66.12,66.12,147100.0,47.7313,47.7602,47.6593,47.6593,147100.0
2015-03-24 12:20:00,66.13,66.17,66.09,66.15,91400.0,47.6665,47.6953,47.6376,47.6809,91400.0
2015-03-24 12:25:00,66.15,66.41,66.15,66.22,60000.0,47.6809,47.8683,47.6809,47.7313,60000.0
2015-03-24 12:30:00,66.23,66.27,66.15,66.19,35200.0,47.7385,47.7674,47.6809,47.7097,35200.0
2015-03-24 12:35:00,66.2,66.23,66.14,66.16,35300.0,47.7169,47.7385,47.6737,47.6881,35300.0
2015-03-24 12:40:00,66.15,66.32,66.13,66.28,39500.0,47.6809,47.8034,47.6665,47.7746,39500.0
2015-03-24 12:45:00,66.25,66.33,66.22,66.29,27500.0,47.753,47.8106,47.7313,47.7818,27500.0
2015-03-24 12:50:00,66.31,66.34,66.26,66.28,25700.0,47.7962,47.8178,47.7602,47.7746,25700.0
2015-03-24 12:55:00,66.28,66.33,66.11,66.14,74800.0,47.7746,47.8106,47.652,47.6737,74800.0
2015-03-24 13:00:00,66.14,66.14,66.06,66.1,51600.0,47.6737,47.6737,47.616,47.6448,51600.0
2015-03-24 13:05:00,66.1,66.12,66.02,66.02,45100.0,47.6448,47.6593,47.5872,47.5872,45100.0
2015-03-24 13:10:00,66.02,66.09,66.01,66.09,49200.0,47.5872,47.6376,47.58,47.6376,49200.0
2015-03-24 13:15:00,66.09,66.09,66.01,66.01,56000.0,47.6376,47.6376,47.58,47.58,56000.0
2015-03-24 13:20:00,66.01,66.02,65.88,65.89,99400.0,47.58,47.5872,47.4863,47.4935,99400.0
2015-03-24 13:25:00,65.88,65.92,65.68,65.75,135500.0,47.4863,47.5151,47.3421,47.3926,135500.0
2015-03-24 13:30:00,65.74,65.79,65.7,65.78,64600.0,47.3853,47.4214,47.3565,47.4142,64600.0
2015-03-24 13:35:00,65.77,65.9,65.77,65.85,62500.0,47.407,47.5007,47.407,47.4646,62500.0
2015-03-24 13:40:00,65.86,65.87,65.77,65.86,42500.0,47.4718,47.4791,47.407,47.4718,42500.0
2015-03-24 13:45:00,65.85,65.85,65.72,65.78,55700.0,47.4646,47.4646,47.3709,47.4142,55700.0
2015-03-24 13:50:00,65.77,65.89,65.75,65.81,57600.0,47.407,47.4935,47.3926,47.4358,57600.0
2015-03-24 13:55:00,65.81,65.97,65.8,65.96,54200.0,47.4358,47.5511,47.4286,47.5439,54200.0
2015-03-24 14:00:00,65.97,65.98,65.78,65.81,64200.0,47.5511,47.5583,47.4142,47.4358,64200.0
2015-03-24 14:05:00,65.81,65.87,65.74,65.87,66300.0,47.4358,47.4791,47.3853,47.4791,66300.0
2015-03-24 14:10:00,65.87,65.98,65.84,65.85,93600.0,47.4791,47.5583,47.4574,47.4646,93600.0
2015-03-24 14:15:00,65.86,65.96,65.75,65.77,63100.0,47.4718,47.5439,47.3926,47.407,63100.0
2015-03-24 14:20:00,65.75,65.76,65.65,65.66,143100.0,47.3926,47.3998,47.3205,47.3277,143100.0
2015-03-24 14:25:00,65.65,65.69,65.57,65.66,110200.0,47.3205,47.3493,47.2628,47.3277,110200.0
2015-03-24 14:30:00,65.67,65.77,65.54,65.75,97300.0,47.3349,47.407,47.2412,47.3926,97300.0
2015-03-24 14:35:00,65.76,65.93,65.76,65.9,80700.0,47.3998,47.5223,47.3998,47.5007,80700.0
2015-03-24 14:40:00,65.9,65.98,65.87,65.98,190000.0,47.5007,47.5583,47.4791,47.5583,190000.0
2015-03-24 14:45:00,65.99,66.01,65.92,66.0,64200.0,47.5655,47.58,47.5151,47.5728,64200.0
2015-03-24 14:50:00,66.01,66.01,65.8,65.87,78200.0,47.58,47.58,47.4286,47.4791,78200.0
2015-03-24 14:55:00,65.87,65.93,65.87,65.89,81900.0,47.4791,47.5223,47.4791,47.4935,81900.0
2015-03-24 15:00:00,65.9,65.98,65.87,65.95,65200.0,47.5007,47.5583,47.4791,47.5367,65200.0
2015-03-24 15:05:00,65.95,66.02,65.94,65.98,89800.0,47.5367,47.5872,47.5295,47.5583,89800.0
2015-03-24 15:10:00,65.97,65.98,65.81,65.84,91700.0,47.5511,47.5583,47.4358,47.4574,91700.0
2015-03-24 15:15:00,65.83,65.86,65.8,65.85,61500.0,47.4502,47.4718,47.4286,47.4646,61500.0
2015-03-24 15:20:00,65.84,65.85,65.62,65.66,120000.0,47.4574,47.4646,47.2989,47.3277,120000.0
2015-03-24 15:25:00,65.66,65.76,65.66,65.7,78100.0,47.3277,47.3998,47.3277,47.3565,78100.0
2015-03-24 15:30:00,65.7,65.78,65.67,65.78,140100.0,47.3565,47.4142,47.3349,47.4142,140100.0
2015-03-24 15:35:00,65.78,65.81,65.75,65.79,109000.0,47.4142,47.4358,47.3926,47.4214,109000.0
2015-03-24 15:40:00,65.79,65.85,65.69,65.71,183600.0,47.4214,47.4646,47.3493,47.3637,183600.0
2015-03-24 15:45:00,65.72,65.81,65.7,65.71,204700.0,47.3709,47.4358,47.3565,47.3637,204700.0
2015-03-24 15:50:00,65.72,65.76,65.69,65.74,262300.0,47.3709,47.3998,47.3493,47.3853,262300.0
2015-03-24 15:55:00,65.73,65.76,65.66,65.7,317200.0,47.3781,47.3998,47.3277,47.3565,317200.0
2015-03-25 09:30:00,65.7,66.4,65.68,66.14,201700.0,47.3565,47.8611,47.3421,47.6737,201700.0
2015-03-25 09:35:00,66.16,66.21,65.84,65.88,113500.0,47.6881,47.7241,47.4574,47.4863,113500.0
2015-03-25 09:40:00,65.87,66.04,65.85,65.92,101300.0,47.4791,47.6016,47.4646,47.5151,101300.0
2015-03-25 09:45:00,65.92,65.94,65.53,65.57,87700.0,47.5151,47.5295,47.234,47.2628,87700.0
2015-03-25 09:50:00,65.58,65.72,65.46,65.49,75200.0,47.27,47.3709,47.1835,47.2051,75200.0
2015-03-25 09:55:00,65.51,65.59,65.39,65.57,61200.0,47.2196,47.2772,47.1331,47.2628,61200.0
2015-03-25 10:00:00,65.55,65.85,65.52,65.84,85400.0,47.2484,47.4646,47.2268,47.4574,85400.0
2015-03-25 10:05:00,65.84,66.03,65.76,66.03,129000.0,47.4574,47.5944,47.3998,47.5944,129000.0
2015-03-25 10:10:00,66.02,66.18,66.01,66.16,137000.0,47.5872,47.7025,47.58,47.6881,137000.0
2015-03-25 10:15:00,66.16,66.17,66.04,66.16,128600.0,47.6881,47.6953,47.6016,47.6881,128600.0
2015-03-25 10:20:00,66.16,66.24,66.12,66.2,63600.0,47.6881,47.7457,47.6593,47.7169,63600.0
2015-03-25 10:25:00,66.19,66.19,66.06,66.09,95600.0,47.7097,47.7097,47.616,47.6376,95600.0
2015-03-25 10:30:00,66.09,66.11,65.96,66.03,119000.0,47.6376,47.652,47.5439,47.5944,119000.0
2015-03-25 10:35:00,66.03,66.07,65.99,66.0,68100.0,47.5944,47.6232,47.5655,47.5728,68100.0
2015-03-25 10:40:00,66.0,66.06,65.96,65.98,58700.0,47.5728,47.616,47.5439,47.5583,58700.0
2015-03-25 10:45:00,65.98,65.99,65.81,65.84,102400.0,47.5583,47.5655,47.4358,47.4574,102400.0
2015-03-25 10:50:00,65.84,65.9,65.81,65.82,41000.0,47.4574,47.5007,47.4358,47.443,41000.0
2015-03-25 10:55:00,65.81,65.81,65.66,65.74,62200.0,47.4358,47.4358,47.3277,47.3853,62200.0
2015-03-25 11:00:00,65.75,65.89,65.73,65.82,53800.0,47.3926,47.4935,47.3781,47.443,53800.0
2015-03-25 11:05:00,65.83,66.0,65.8,65.92,54600.0,47.4502,47.5728,47.4286,47.5151,54600.0
2015-03-25 11:10:00,65.93,65.95,65.82,65.86,37500.0,47.5223,47.5367,47.443,47.4718,37500.0
2015-03-25 11:15:00,65.84,65.84,65.7,65.82,70800.0,47.4574,47.4574,47.3565,47.443,70800.0
2015-03-25 11:20:00,65.83,65.9,65.75,65.9,70000.0,47.4502,47.5007,47.3926,47.5007,70000.0
2015-03-25 11:25:00,65.9,66.01,65.89,65.98,59800.0,47.5007,47.58,47.4935,47.5583,59800.0
2015-03-25 11:30:00,65.98,65.98,65.72,65.73,49000.0,47.5583,47.5583,47.3709,47.3781,49000.0
2015-03-25 11:35:00,65.72,65.74,65.44,65.5,44500.0,47.3709,47.3853,47.1691,47.2124,44500.0
2015-03-25 11:40:00,65.47,65.48,65.28,65.33,73100.0,47.1907,47.1979,47.0538,47.0898,73100.0
2015-03-25 11:45:00,65.32,65.4,65.21,65.4,81200.0,47.0826,47.1403,47.0033,47.1403,81200.0
2015-03-25 11:50:00,65.4,65.52,65.38,65.42,50400.0,47.1403,47.2268,47.1259,47.1547,50400.0
2015-03-25 11:55:00,65.41,65.45,65.32,65.4,48500.0,47.1475,47.1763,47.0826,47.1403,48500.0
2015-03-25 12:00:00,65.41,65.44,65.34,65.42,40000.0,47.1475,47.1691,47.097,47.1547,40000.0
2015-03-25 12:05:00,65.43,65.49,65.38,65.42,35900.0,47.1619,47.2051,47.1259,47.1547,35900.0
2015-03-25 12:10:00,65.42,65.65,65.42,65.64,45300.0,47.1547,47.3205,47.1547,47.3133,45300.0
2015-03-25 12:15:00,65.64,65.72,65.46,65.48,44500.0,47.3133,47.3709,47.1835,47.1979,44500.0
2015-03-25 12:20:00,65.48,65.49,65.31,65.34,68400.0,47.1979,47.2051,47.0754,47.097,68400.0
2015-03-25 12:25:00,65.34,65.5,65.33,65.44,47700.0,47.097,47.2124,47.0898,47.1691,47700.0
2015-03-25 12:30:00,65.44,65.44,65.18,65.24,39700.0,47.1691,47.1691,46.9817,47.0249,39700.0
2015-03-25 12:35:00,65.24,65.24,65.12,65.15,104000.0,47.0249,47.0249,46.9385,46.9601,104000.0
2015-03-25 12:40:00,65.14,65.17,65.03,65.09,71100.0,46.9529,46.9745,46.8736,46.9168,71100.0
2015-03-25 12:45:00,65.1,65.22,65.04,65.2,57200.0,46.924,47.0105,46.8808,46.9961,57200.0
2015-03-25 12:50:00,65.2,65.27,65.17,65.23,41200.0,46.9961,47.0466,46.9745,47.0177,41200.0
2015-03-25 12:55:00,65.23,65.25,65.13,65.17,31300.0,47.0177,47.0322,46.9457,46.9745,31300.0
2015-03-25 13:00:00,65.19,65.32,65.16,65.3,35000.0,46.9889,47.0826,46.9673,47.0682,35000.0
2015-03-25 13:05:00,65.33,65.33,65.23,65.28,20100.0,47.0898,47.0898,47.0177,47.0538,20100.0
2015-03-25 13:10:00,65.28,65.29,65.09,65.12,47700.0,47.0538,47.061,46.9168,46.9385,47700.0
2015-03-25 13:15:00,65.12,65.17,65.07,65.15,33900.0,46.9385,46.9745,46.9024,46.9601,33900.0
2015-03-25 13:20:00,65.14,65.18,65.05,65.08,35600.0,46.9529,46.9817,46.888,46.9096,35600.0
2015-03-25 13:25:00,65.09,65.13,64.96,65.01,113800.0,46.9168,46.9457,46.8231,46.8592,113800.0
2015-03-25 13:30:00,65.01,65.07,64.96,64.98,77600.0,46.8592,46.9024,46.8231,46.8375,77600.0
2015-03-25 13:35:00,64.99,65.05,64.92,65.05,49300.0,46.8447,46.888,46.7943,46.888,49300.0
2015-03-25 13:40:00,65.05,65.21,65.04,65.2,52700.0,46.888,47.0033,46.8808,46.9961,52700.0
2015-03-25 13:45:00,65.2,65.24,65.14,65.22,42900.0,46.9961,47.0249,46.9529,47.0105,42900.0
2015-03-25 13:50:00,65.22,65.25,65.15,65.19,39200.0,47.0105,47.0322,46.9601,46.9889,39200.0
2015-03-25 13:55:00,65.19,65.25,65.16,65.19,35300.0,46.9889,47.0322,46.9673,46.9889,35300.0
2015-03-25 14:00:00,65.2,65.21,65.11,65.18,47500.0,46.9961,47.0033,46.9312,46.9817,47500.0
2015-03-25 14:05:00,65.18,65.22,65.12,65.14,32400.0,46.9817,47.0105,46.9385,46.9529,32400.0
2015-03-25 14:10:00,65.14,65.25,65.11,65.25,42400.0,46.9529,47.0322,46.9312,47.0322,42400.0
2015-03-25 14:15:00,65.25,65.4,65.23,65.38,73800.0,47.0322,47.1403,47.0177,47.1259,73800.0
2015-03-25 14:20:00,65.38,65.54,65.33,65.53,51400.0,47.1259,47.2412,47.0898,47.234,51400.0
2015-03-25 14:25:00,65.51,65.7,65.48,65.69,72900.0,47.2196,47.3565,47.1979,47.3493,72900.0
2015-03-25 14:30:00,65.68,65.69,65.52,65.53,57400.0,47.3421,47.3493,47.2268,47.234,57400.0
2015-03-25 14:35:00,65.53,65.56,65.19,65.19,56100.0,47.234,47.2556,46.9889,46.9889,56100.0
2015-03-25 14:40:00,65.2,65.22,65.1,65.12,56600.0,46.9961,47.0105,46.924,46.9385,56600.0
2015-03-25 14:45:00,65.11,65.15,65.03,65.13,82700.0,46.9312,46.9601,46.8736,46.9457,82700.0
2015-03-25 14:50:00,65.13,65.25,65.1,65.25,44900.0,46.9457,47.0322,46.924,47.0322,44900.0
2015-03-25 14:55:00,65.24,65.25,65.1,65.11,50200.0,47.0249,47.0322,46.924,46.9312,50200.0
2015-03-25 15:00:00,65.11,65.13,65.07,65.11,85700.0,46.9312,46.9457,46.9024,46.9312,85700.0
2015-03-25 15:05:00,65.1,65.1,64.94,64.95,56500.0,46.924,46.924,46.8087,46.8159,56500.0
2015-03-25 15:10:00,64.95,65.03,64.91,64.97,72600.0,46.8159,46.8736,46.7871,46.8303,72600.0
2015-03-25 15:15:00,64.97,65.0,64.92,64.93,50800.0,46.8303,46.852,46.7943,46.8015,50800.0
2015-03-25 15:20:00,64.93,64.97,64.8,64.87,110700.0,46.8015,46.8303,46.7078,46.7583,110700.0
2015-03-25 15:25:00,64.89,64.89,64.81,64.85,70100.0,46.7727,46.7727,46.715,46.7438,70100.0
2015-03-25 15:30:00,64.85,64.89,64.77,64.86,91800.0,46.7438,46.7727,46.6862,46.751,91800.0
2015-03-25 15:35:00,64.85,64.92,64.79,64.86,84700.0,46.7438,46.7943,46.7006,46.751,84700.0
2015-03-25 15:40:00,64.85,64.92,64.8,64.88,116500.0,46.7438,46.7943,46.7078,46.7655,116500.0
2015-03-25 15:45:00,64.88,64.88,64.65,64.77,176500.0,46.7655,46.7655,46.5997,46.6862,176500.0
2015-03-25 15:50:00,64.77,64.78,64.71,64.73,134600.0,46.6862,46.6934,46.6429,46.6573,134600.0
2015-03-25 15:55:00,64.73,64.82,64.69,64.7,310700.0,46.6573,46.7222,46.6285,46.6357,310700.0
2015-03-26 09:30:00,64.56,64.64,64.15,64.62,168100.0,46.5348,46.5925,46.2393,46.5781,168100.0
2015-03-26 09:35:00,64.64,64.9,64.64,64.89,39200.0,46.5925,46.7799,46.5925,46.7727,39200.0
2015-03-26 09:40:00,64.9,65.0,64.51,64.54,101600.0,46.7799,46.852,46.4988,46.5204,101600.0
2015-03-26 09:45:00,64.52,64.86,64.49,64.86,89100.0,46.506,46.751,46.4843,46.751,89100.0
2015-03-26 09:50:00,64.87,65.11,64.86,65.09,44600.0,46.7583,46.9312,46.751,46.9168,44600.0
2015-03-26 09:55:00,65.09,65.1,64.52,64.58,48900.0,46.9168,46.924,46.506,46.5492,48900.0
2015-03-26 10:00:00,64.59,64.77,64.55,64.72,50400.0,46.5564,46.6862,46.5276,46.6501,50400.0
2015-03-26 10:05:00,64.72,64.73,64.48,64.48,62600.0,46.6501,46.6573,46.4771,46.4771,62600.0
2015-03-26 10:10:00,64.48,64.62,64.43,64.52,62100.0,46.4771,46.5781,46.4411,46.506,62100.0
2015-03-26 10:15:00,64.5,64.62,64.4,64.53,96000.0,46.4916,46.5781,46.4195,46.5132,96000.0
2015-03-26 10:20:00,64.53,64.75,64.52,64.68,64100.0,46.5132,46.6718,46.506,46.6213,64100.0
2015-03-26 10:25:00,64.68,64.75,64.58,64.71,54400.0,46.6213,46.6718,46.5492,46.6429,54400.0
2015-03-26 10:30:00,64.7,64.7,64.47,64.56,86000.0,46.6357,46.6357,46.4699,46.5348,86000.0
2015-03-26 10:35:00,64.55,65.04,64.55,64.94,86100.0,46.5276,46.8808,46.5276,46.8087,86100.0
2015-03-26 10:40:00,64.94,65.04,64.85,65.02,48000.0,46.8087,46.8808,46.7438,46.8664,48000.0
2015-03-26 10:45:00,65.02,65.04,64.69,64.87,43600.0,46.8664,46.8808,46.6285,46.7583,43600.0
2015-03-26 10:50:00,64.88,64.93,64.7,64.78,40000.0,46.7655,46.8015,46.6357,46.6934,40000.0
2015-03-26 10:55:00,64.77,64.88,64.73,64.87,29600.0,46.6862,46.7655,46.6573,46.7583,29600.0
2015-03-26 11:00:00,64.87,64.88,64.63,64.82,45800.0,46.7583,46.7655,46.5853,46.7222,45800.0
2015-03-26 11:05:00,64.82,64.92,64.79,64.84,41800.0,46.7222,46.7943,46.7006,46.7366,41800.0
2015-03-26 11:10:00,64.87,64.88,64.53,64.59,36000.0,46.7583,46.7655,46.5132,46.5564,36000.0
2015-03-26 11:15:00,64.6,64.72,64.54,64.54,36200.0,46.5636,46.6501,46.5204,46.5204,36200.0
2015-03-26 11:20:00,64.57,64.67,64.53,64.66,39900.0,46.542,46.6141,46.5132,46.6069,39900.0
2015-03-26 11:25:00,64.64,64.75,64.58,64.69,39000.0,46.5925,46.6718,46.5492,46.6285,39000.0
2015-03-26 11:30:00,64.68,64.84,64.59,64.83,29600.0,46.6213,46.7366,46.5564,46.7294,29600.0
2015-03-26 11:35:00,64.85,64.94,64.78,64.9,27400.0,46.7438,46.8087,46.6934,46.7799,27400.0
2015-03-26 11:40:00,64.92,65.02,64.88,64.91,31400.0,46.7943,46.8664,46.7655,46.7871,31400.0
2015-03-26 11:45:00,64.91,64.97,64.84,64.91,25300.0,46.7871,46.8303,46.7366,46.7871,25300.0
2015-03-26 11:50:00,64.91,64.98,64.89,64.91,23200.0,46.7871,46.8375,46.7727,46.7871,23200.0
2015-03-26 11:55:00,64.9,65.03,64.88,65.02,36800.0,46.7799,46.8736,46.7655,46.8664,36800.0
2015-03-26 12:00:00,65.03,65.08,64.94,64.98,24700.0,46.8736,46.9096,46.8087,46.8375,24700.0
2015-03-26 12:05:00,64.96,65.04,64.93,64.96,37800.0,46.8231,46.8808,46.8015,46.8231,37800.0
2015-03-26 12:10:00,64.96,65.07,64.92,65.06,22800.0,46.8231,46.9024,46.7943,46.8952,22800.0
2015-03-26 12:15:00,65.06,65.12,64.97,65.11,20000.0,46.8952,46.9385,46.8303,46.9312,20000.0
2015-03-26 12:20:00,65.11,65.13,64.94,64.97,20000.0,46.9312,46.9457,46.8087,46.8303,20000.0
2015-03-26 12:25:00,64.95,65.07,64.93,65.02,23400.0,46.8159,46.9024,46.8015,46.8664,23400.0
2015-03-26 12:30:00,65.0,65.14,64.97,65.07,44100.0,46.852,46.9529,46.8303,46.9024,44100.0
2015-03-26 12:35:00,65.07,65.14,65.01,65.11,24400.0,46.9024,46.9529,46.8592,46.9312,24400.0
2015-03-26 12:40:00,65.1,65.16,64.98,65.06,29400.0,46.924,46.9673,46.8375,46.8952,29400.0
2015-03-26 12:45:00,65.07,65.19,65.06,65.17,30800.0,46.9024,46.9889,46.8952,46.9745,30800.0
2015-03-26 12:50:00,65.17,65.23,65.14,65.22,23800.0,46.9745,47.0177,46.9529,47.0105,23800.0
2015-03-26 12:55:00,65.22,65.26,65.17,65.22,30600.0,47.0105,47.0394,46.9745,47.0105,30600.0
2015-03-26 13:00:00,65.23,65.25,65.09,65.14,31300.0,47.0177,47.0322,46.9168,46.9529,31300.0
2015-03-26 13:05:00,65.13,65.14,65.03,65.1,34800.0,46.9457,46.9529,46.8736,46.924,34800.0
2015-03-26 13:10:00,65.11,65.18,64.95,64.99,39500.0,46.9312,46.9817,46.8159,46.8447,39500.0
2015-03-26 13:15:00,64.98,65.04,64.95,65.01,25400.0,46.8375,46.8808,46.8159,46.8592,25400.0
2015-03-26 13:20:00,65.02,65.07,64.99,65.05,29500.0,46.8664,46.9024,46.8447,46.888,29500.0
2015-03-26 13:25:00,65.04,65.21,65.03,65.19,28600.0,46.8808,47.0033,46.8736,46.9889,28600.0
2015-03-26 13:30:00,65.19,65.31,65.17,65.26,34200.0,46.9889,47.0754,46.9745,47.0394,34200.0
2015-03-26 13:35:00,65.27,65.31,65.2,65.29,25100.0,47.0466,47.0754,46.9961,47.061,25100.0
2015-03-26 13:40:00,65.29,65.5,65.28,65.47,53000.0,47.061,47.2124,47.0538,47.1907,53000.0
2015-03-26 13:45:00,65.46,65.5,65.34,65.39,29800.0,47.1835,47.2124,47.097,47.1331,29800.0
2015-03-26 13:50:00,65.4,65.52,65.34,65.51,33300.0,47.1403,47.2268,47.097,47.2196,33300.0
2015-03-26 13:55:00,65.52,65.52,65.4,65.42,21600.0,47.2268,47.2268,47.1403,47.1547,21600.0
2015-03-26 14:00:00,65.42,65.43,65.29,65.3,32400.0,47.1547,47.1619,47.061,47.0682,32400.0
2015-03-26 14:05:00,65.3,65.31,65.18,65.21,59600.0,47.0682,47.0754,46.9817,47.0033,59600.0
2015-03-26 14:10:00,65.2,65.34,65.06,65.09,56900.0,46.9961,47.097,46.8952,46.9168,56900.0
2015-03-26 14:15:00,65.1,65.3,65.08,65.3,34200.0,46.924,47.0682,46.9096,47.0682,34200.0
2015-03-26 14:20:00,65.3,65.33,65.15,65.19,35300.0,47.0682,47.0898,46.9601,46.9889,35300.0
2015-03-26 14:25:00,65.18,65.21,65.04,65.07,54400.0,46.9817,47.0033,46.8808,46.9024,54400.0
2015-03-26 14:30:00,65.06,65.2,65.06,65.17,30600.0,46.8952,46.9961,46.8952,46.9745,30600.0
2015-03-26 14:35:00,65.16,65.27,65.14,65.15,26600.0,46.9673,47.0466,46.9529,46.9601,26600.0
2015-03-26 14:40:00,65.15,65.25,65.11,65.22,27700.0,46.9601,47.0322,46.9312,47.0105,27700.0
2015-03-26 14:45:00,65.22,65.22,64.97,65.0,38100.0,47.0105,47.0105,46.8303,46.852,38100.0
2015-03-26 14:50:00,65.01,65.12,64.92,65.08,36400.0,46.8592,46.9385,46.7943,46.9096,36400.0
2015-03-26 14:55:00,65.08,65.11,64.95,64.96,36400.0,46.9096,46.9312,46.8159,46.8231,36400.0
2015-03-26 15:00:00,64.94,65.02,64.89,65.02,69900.0,46.8087,46.8664,46.7727,46.8664,69900.0
2015-03-26 15:05:00,65.0,65.12,64.92,65.1,63400.0,46.852,46.9385,46.7943,46.924,63400.0
2015-03-26 15:10:00,65.1,65.14,64.98,64.98,49900.0,46.924,46.9529,46.8375,46.8375,49900.0
2015-03-26 15:15:00,64.98,65.08,64.97,64.98,56600.0,46.8375,46.9096,46.8303,46.8375,56600.0
2015-03-26 15:20:00,64.98,65.06,64.98,65.01,72700.0,46.8375,46.8952,46.8375,46.8592,72700.0
2015-03-26 15:25:00,65.0,65.17,65.0,65.1,78300.0,46.852,46.9745,46.852,46.924,78300.0
2015-03-26 15:30:00,65.1,65.19,65.03,65.19,79700.0,46.924,46.9889,46.8736,46.9889,79700.0
2015-03-26 15:35:00,65.2,65.3,65.15,65.15,101200.0,46.9961,47.0682,46.9601,46.9601,101200.0
2015-03-26 15:40:00,65.15,65.18,65.01,65.16,115500.0,46.9601,46.9817,46.8592,46.9673,115500.0
2015-03-26 15:45:00,65.16,65.21,65.1,65.19,157900.0,46.9673,47.0033,46.924,46.9889,157900.0
2015-03-26 15:50:00,65.19,65.2,65.07,65.08,138700.0,46.9889,46.9961,46.9024,46.9096,138700.0
2015-03-26 15:55:00,65.08,65.09,64.98,65.01,233500.0,46.9096,46.9168,46.8375,46.8592,233500.0
2015-03-27 09:30:00,65.19,65.89,65.0,65.87,139300.0,46.9889,47.4935,46.852,47.4791,139300.0
2015-03-27 09:35:00,65.86,65.97,65.72,65.84,55200.0,47.4718,47.5511,47.3709,47.4574,55200.0
2015-03-27 09:40:00,65.84,66.0,65.82,65.95,94000.0,47.4574,47.5728,47.443,47.5367,94000.0
2015-03-27 09:45:00,65.94,66.1,65.82,66.08,69700.0,47.5295,47.6448,47.443,47.6304,69700.0
2015-03-27 09:50:00,66.09,66.09,65.72,65.88,135700.0,47.6376,47.6376,47.3709,47.4863,135700.0
2015-03-27 09:55:00,65.85,65.97,65.69,65.84,52800.0,47.4646,47.5511,47.3493,47.4574,52800.0
2015-03-27 10:00:00,65.82,66.01,65.75,66.01,46800.0,47.443,47.58,47.3926,47.58,46800.0
2015-03-27 10:05:00,66.01,66.11,65.95,65.98,64200.0,47.58,47.652,47.5367,47.5583,64200.0
2015-03-27 10:10:00,65.99,65.99,65.57,65.66,37700.0,47.5655,47.5655,47.2628,47.3277,37700.0
2015-03-27 10:15:00,65.66,65.67,65.51,65.62,31800.0,47.3277,47.3349,47.2196,47.2989,31800.0
2015-03-27 10:20:00,65.64,65.88,65.63,65.86,58200.0,47.3133,47.4863,47.3061,47.4718,58200.0
2015-03-27 10:25:00,65.85,65.87,65.63,65.71,33300.0,47.4646,47.4791,47.3061,47.3637,33300.0
2015-03-27 10:30:00,65.71,65.71,65.51,65.51,33800.0,47.3637,47.3637,47.2196,47.2196,33800.0
2015-03-27 10:35:00,65.52,65.71,65.5,65.67,90600.0,47.2268,47.3637,47.2124,47.3349,90600.0
2015-03-27 10:40:00,65.67,65.77,65.66,65.76,40600.0,47.3349,47.407,47.3277,47.3998,40600.0
2015-03-27 10:45:00,65.76,65.81,65.73,65.81,22200.0,47.3998,47.4358,47.3781,47.4358,22200.0
2015-03-27 10:50:00,65.82,65.86,65.7,65.73,42500.0,47.443,47.4718,47.3565,47.3781,42500.0
2015-03-27 10:55:00,65.73,65.87,65.73,65.82,19700.0,47.3781,47.4791,47.3781,47.443,19700.0
2015-03-27 11:00:00,65.81,65.81,65.67,65.68,21000.0,47.4358,47.4358,47.3349,47.3421,21000.0
2015-03-27 11:05:00,65.68,65.76,65.67,65.74,44900.0,47.3421,47.3998,47.3349,47.3853,44900.0
2015-03-27 11:10:00,65.74,65.77,65.56,65.68,90600.0,47.3853,47.407,47.2556,47.3421,90600.0
2015-03-27 11:15:00,65.66,65.68,65.57,65.57,26900.0,47.3277,47.3421,47.2628,47.2628,26900.0
2015-03-27 11:20:00,65.56,65.66,65.55,65.61,22300.0,47.2556,47.3277,47.2484,47.2916,22300.0
2015-03-27 11:25:00,65.61,65.61,65.44,65.47,22300.0,47.2916,47.2916,47.1691,47.1907,22300.0
2015-03-27 11:30:00,65.48,65.62,65.48,65.55,22000.0,47.1979,47.2989,47.1979,47.2484,22000.0
2015-03-27 11:35:00,65.55,65.55,65.4,65.41,41600.0,47.2484,47.2484,47.1403,47.1475,41600.0
2015-03-27 11:40:00,65.41,65.52,65.39,65.52,28100.0,47.1475,47.2268,47.1331,47.2268,28100.0
2015-03-27 11:45:00,65.52,65.54,65.44,65.49,32600.0,47.2268,47.2412,47.1691,47.2051,32600.0
2015-03-27 11:50:00,65.5,65.52,65.35,65.38,39900.0,47.2124,47.2268,47.1042,47.1259,39900.0
2015-03-27 11:55:00,65.37,65.52,65.34,65.52,33800.0,47.1187,47.2268,47.097,47.2268,33800.0
2015-03-27 12:00:00,65.52,65.54,65.4,65.49,22100.0,47.2268,47.2412,47.1403,47.2051,22100.0
2015-03-27 12:05:00,65.48,65.52,65.44,65.48,17900.0,47.1979,47.2268,47.1691,47.1979,17900.0
2015-03-27 12:10:00,65.48,65.5,65.35,65.43,20900.0,47.1979,47.2124,47.1042,47.1619,20900.0
2015-03-27 12:15:00,65.44,65.44,65.29,65.31,24400.0,47.1691,47.1691,47.061,47.0754,24400.0
2015-03-27 12:20:00,65.3,65.51,65.28,65.45,42400.0,47.0682,47.2196,47.0538,47.1763,42400.0
2015-03-27 12:25:00,65.45,65.52,65.31,65.38,18500.0,47.1763,47.2268,47.0754,47.1259,18500.0
2015-03-27 12:30:00,65.37,65.5,65.35,65.41,24300.0,47.1187,47.2124,47.1042,47.1475,24300.0
2015-03-27 12:35:00,65.42,65.49,65.38,65.42,23700.0,47.1547,47.2051,47.1259,47.1547,23700.0
2015-03-27 12:40:00,65.42,65.53,65.38,65.39,16300.0,47.1547,47.234,47.1259,47.1331,16300.0
2015-03-27 12:45:00,65.39,65.43,65.33,65.35,30600.0,47.1331,47.1619,47.0898,47.1042,30600.0
2015-03-27 12:50:00,65.35,65.47,65.35,65.43,21900.0,47.1042,47.1907,47.1042,47.1619,21900.0
2015-03-27 12:55:00,65.43,65.49,65.37,65.48,24200.0,47.1619,47.2051,47.1187,47.1979,24200.0
2015-03-27 13:00:00,65.48,65.59,65.46,65.58,17400.0,47.1979,47.2772,47.1835,47.27,17400.0
2015-03-27 13:05:00,65.58,65.59,65.45,65.5,23100.0,47.27,47.2772,47.1763,47.2124,23100.0
2015-03-27 13:10:00,65.52,65.56,65.51,65.56,21900.0,47.2268,47.2556,47.2196,47.2556,21900.0
2015-03-27 13:15:00,65.57,65.61,65.41,65.41,30700.0,47.2628,47.2916,47.1475,47.1475,30700.0
2015-03-27 13:20:00,65.41,65.48,65.34,65.48,34000.0,47.1475,47.1979,47.097,47.1979,34000.0
2015-03-27 13:25:00,65.48,65.51,65.39,65.41,33800.0,47.1979,47.2196,47.1331,47.1475,33800.0
2015-03-27 13:30:00,65.4,65.48,65.4,65.46,25700.0,47.1403,47.1979,47.1403,47.1835,25700.0
2015-03-27 13:35:00,65.46,65.47,65.4,65.44,45000.0,47.1835,47.1907,47.1403,47.1691,45000.0
2015-03-27 13:40:00,65.44,65.46,65.32,65.32,35400.0,47.1691,47.1835,47.0826,47.0826,35400.0
2015-03-27 13:45:00,65.32,65.35,65.19,65.25,34900.0,47.0826,47.1042,46.9889,47.0322,34900.0
2015-03-27 13:50:00,65.26,65.35,65.24,65.34,30100.0,47.0394,47.1042,47.0249,47.097,30100.0
2015-03-27 13:55:00,65.33,65.4,65.24,65.25,25000.0,47.0898,47.1403,47.0249,47.0322,25000.0
2015-03-27 14:00:00,65.25,65.41,65.24,65.35,26300.0,47.0322,47.1475,47.0249,47.1042,26300.0
2015-03-27 14:05:00,65.35,65.36,65.23,65.28,35500.0,47.1042,47.1114,47.0177,47.0538,35500.0
2015-03-27 14:10:00,65.29,65.37,65.29,65.36,43900.0,47.061,47.1187,47.061,47.1114,43900.0
2015-03-27 14:15:00,65.35,65.37,65.29,65.33,35300.0,47.1042,47.1187,47.061,47.0898,35300.0
2015-03-27 14:20:00,65.33,65.33,65.18,65.19,51000.0,47.0898,47.0898,46.9817,46.9889,51000.0
2015-03-27 14:25:00,65.19,65.3,65.18,65.29,40100.0,46.9889,47.0682,46.9817,47.061,40100.0
2015-03-27 14:30:00,65.3,65.38,65.3,65.33,18500.0,47.0682,47.1259,47.0682,47.0898,18500.0
2015-03-27 14:35:00,65.33,65.35,65.22,65.23,37100.0,47.0898,47.1042,47.0105,47.0177,37100.0
2015-03-27 14:40:00,65.22,65.4,65.19,65.4,42100.0,47.0105,47.1403,46.9889,47.1403,42100.0
2015-03-27 14:45:00,65.4,65.43,65.34,65.43,26700.0,47.1403,47.1619,47.097,47.1619,26700.0
2015-03-27 14:50:00,65.43,65.48,65.43,65.44,22800.0,47.1619,47.1979,47.1619,47.1691,22800.0
2015-03-27 14:55:00,65.43,65.44,65.38,65.4,31400.0,47.1619,47.1691,47.1259,47.1403,31400.0
2015-03-27 15:00:00,65.39,65.54,65.39,65.53,37800.0,47.1331,47.2412,47.1331,47.234,37800.0
2015-03-27 15:05:00,65.54,65.56,65.38,65.38,57800.0,47.2412,47.2556,47.1259,47.1259,57800.0
2015-03-27 15:10:00,65.37,65.45,65.35,65.45,31500.0,47.1187,47.1763,47.1042,47.1763,31500.0
2015-03-27 15:15:00,65.45,65.47,65.31,65.33,39700.0,47.1763,47.1907,47.0754,47.0898,39700.0
2015-03-27 15:20:00,65.33,65.49,65.33,65.45,36200.0,47.0898,47.2051,47.0898,47.1763,36200.0
2015-03-27 15:25:00,65.45,65.55,65.45,65.48,51900.0,47.1763,47.2484,47.1763,47.1979,51900.0
2015-03-27 15:30:00,65.48,65.51,65.42,65.51,62400.0,47.1979,47.2196,47.1547,47.2196,62400.0
2015-03-27 15:35:00,65.52,65.54,65.45,65.48,54200.0,47.2268,47.2412,47.1763,47.1979,54200.0
2015-03-27 15:40:00,65.48,65.5,65.41,65.42,60100.0,47.1979,47.2124,47.1475,47.1547,60100.0
2015-03-27 15:45:00,65.42,65.42,65.19,65.24,136600.0,47.1547,47.1547,46.9889,47.0249,136600.0
2015-03-27 15:50:00,65.25,65.39,65.25,65.37,111900.0,47.0322,47.1331,47.0322,47.1187,111900.0
2015-03-27 15:55:00,65.37,65.41,65.26,65.27,211600.0,47.1187,47.1475,47.0394,47.0466,211600.0
2015-03-30 09:30:00,65.57,65.62,65.29,65.37,115000.0,47.2628,47.2989,47.061,47.1187,115000.0
2015-03-30 09:35:00,65.42,65.58,65.37,65.41,37200.0,47.1547,47.27,47.1187,47.1475,37200.0
2015-03-30 09:40:00,65.41,65.74,65.36,65.62,66600.0,47.1475,47.3853,47.1114,47.2989,66600.0
2015-03-30 09:45:00,65.62,65.79,65.6,65.79,52200.0,47.2989,47.4214,47.2844,47.4214,52200.0
2015-03-30 09:50:00,65.81,65.94,65.72,65.93,39100.0,47.4358,47.5295,47.3709,47.5223,39100.0
2015-03-30 09:55:00,65.93,66.04,65.83,65.85,38000.0,47.5223,47.6016,47.4502,47.4646,38000.0
2015-03-30 10:00:00,65.85,65.89,65.66,65.7,42600.0,47.4646,47.4935,47.3277,47.3565,42600.0
2015-03-30 10:05:00,65.67,65.76,65.56,65.61,42300.0,47.3349,47.3998,47.2556,47.2916,42300.0
2015-03-30 10:10:00,65.61,65.63,65.41,65.5,67100.0,47.2916,47.3061,47.1475,47.2124,67100.0
2015-03-30 10:15:00,65.5,65.67,65.41,65.6,40800.0,47.2124,47.3349,47.1475,47.2844,40800.0
2015-03-30 10:20:00,65.61,65.61,65.39,65.52,55100.0,47.2916,47.2916,47.1331,47.2268,55100.0
2015-03-30 10:25:00,65.5,65.61,65.46,65.56,46800.0,47.2124,47.2916,47.1835,47.2556,46800.0
2015-03-30 10:30:00,65.56,65.72,65.5,65.71,41600.0,47.2556,47.3709,47.2124,47.3637,41600.0
2015-03-30 10:35:00,65.73,65.8,65.69,65.69,40000.0,47.3781,47.4286,47.3493,47.3493,40000.0
2015-03-30 10:40:00,65.7,65.7,65.55,65.66,41000.0,47.3565,47.3565,47.2484,47.3277,41000.0
2015-03-30 10:45:00,65.67,65.71,65.61,65.67,44500.0,47.3349,47.3637,47.2916,47.3349,44500.0
2015-03-30 10:50:00,65.66,65.66,65.61,65.64,40200.0,47.3277,47.3277,47.2916,47.3133,40200.0
2015-03-30 10:55:00,65.63,65.7,65.59,65.67,36900.0,47.3061,47.3565,47.2772,47.3349,36900.0
2015-03-30 11:00:00,65.67,65.72,65.59,65.59,34600.0,47.3349,47.3709,47.2772,47.2772,34600.0
2015-03-30 11:05:00,65.59,65.73,65.57,65.73,24600.0,47.2772,47.3781,47.2628,47.3781,24600.0
2015-03-30 11:10:00,65.74,65.79,65.69,65.75,34700.0,47.3853,47.4214,47.3493,47.3926,34700.0
2015-03-30 11:15:00,65.75,65.86,65.72,65.81,27400.0,47.3926,47.4718,47.3709,47.4358,27400.0
2015-03-30 11:20:00,65.8,65.82,65.73,65.73,26100.0,47.4286,47.443,47.3781,47.3781,26100.0
2015-03-30 11:25:00,65.72,65.82,65.66,65.79,24200.0,47.3709,47.443,47.3277,47.4214,24200.0
2015-03-30 11:30:00,65.8,65.84,65.71,65.71,28100.0,47.4286,47.4574,47.3637,47.3637,28100.0
2015-03-30 11:35:00,65.71,65.8,65.68,65.68,20900.0,47.3637,47.4286,47.3421,47.3421,20900.0
2015-03-30 11:40:00,65.69,65.7,65.58,65.58,29400.0,47.3493,47.3565,47.27,47.27,29400.0
2015-03-30 11:45:00,65.59,65.73,65.57,65.71,44800.0,47.2772,47.3781,47.2628,47.3637,44800.0
2015-03-30 11:50:00,65.7,65.74,65.63,65.68,64200.0,47.3565,47.3853,47.3061,47.3421,64200.0
2015-03-30 11:55:00,65.67,65.81,65.67,65.81,43200.0,47.3349,47.4358,47.3349,47.4358,43200.0
2015-03-30 12:00:00,65.81,65.84,65.75,65.77,56500.0,47.4358,47.4574,47.3926,47.407,56500.0
2015-03-30 12:05:00,65.77,65.8,65.76,65.79,39400.0,47.407,47.4286,47.3998,47.4214,39400.0
2015-03-30 12:10:00,65.78,65.85,65.77,65.85,29400.0,47.4142,47.4646,47.407,47.4646,29400.0
2015-03-30 12:15:00,65.84,65.98,65.82,65.95,44400.0,47.4574,47.5583,47.443,47.5367,44400.0
2015-03-30 12:20:00,65.95,65.96,65.8,65.89,31800.0,47.5367,47.5439,47.4286,47.4935,31800.0
2015-03-30 12:25:00,65.88,65.95,65.85,65.94,45700.0,47.4863,47.5367,47.4646,47.5295,45700.0
2015-03-30 12:30:00,65.94,65.95,65.87,65.92,36300.0,47.5295,47.5367,47.4791,47.5151,36300.0
2015-03-30 12:35:00,65.91,65.93,65.79,65.82,46800.0,47.5079,47.5223,47.4214,47.443,46800.0
2015-03-30 12:40:00,65.82,65.83,65.78,65.83,31400.0,47.443,47.4502,47.4142,47.4502,31400.0
2015-03-30 12:45:00,65.83,65.84,65.74,65.78,23600.0,47.4502,47.4574,47.3853,47.4142,23600.0
2015-03-30 12:50:00,65.79,65.83,65.73,65.79,15800.0,47.4214,47.4502,47.3781,47.4214,15800.0
2015-03-30 12:55:00,65.8,65.8,65.72,65.76,19100.0,47.4286,47.4286,47.3709,47.3998,19100.0
2015-03-30 13:00:00,65.78,65.84,65.75,65.77,23100.0,47.4142,47.4574,47.3926,47.407,23100.0
2015-03-30 13:05:00,65.78,65.82,65.76,65.8,19200.0,47.4142,47.443,47.3998,47.4286,19200.0
2015-03-30 13:10:00,65.8,65.86,65.78,65.84,19500.0,47.4286,47.4718,47.4142,47.4574,19500.0
2015-03-30 13:15:00,65.85,65.9,65.83,65.9,16900.0,47.4646,47.5007,47.4502,47.5007,16900.0
2015-03-30 13:20:00,65.9,65.96,65.89,65.96,28200.0,47.5007,47.5439,47.4935,47.5439,28200.0
2015-03-30 13:25:00,65.96,65.96,65.88,65.96,32900.0,47.5439,47.5439,47.4863,47.5439,32900.0
2015-03-30 13:30:00,65.96,65.99,65.92,65.95,27400.0,47.5439,47.5655,47.5151,47.5367,27400.0
2015-03-30 13:35:00,65.95,65.98,65.9,65.91,53900.0,47.5367,47.5583,47.5007,47.5079,53900.0
2015-03-30 13:40:00,65.9,65.96,65.88,65.88,24700.0,47.5007,47.5439,47.4863,47.4863,24700.0
2015-03-30 13:45:00,65.88,65.89,65.82,65.84,45100.0,47.4863,47.4935,47.443,47.4574,45100.0
2015-03-30 13:50:00,65.85,65.88,65.75,65.77,58800.0,47.4646,47.4863,47.3926,47.407,58800.0
2015-03-30 13:55:00,65.77,65.78,65.72,65.74,26200.0,47.407,47.4142,47.3709,47.3853,26200.0
2015-03-30 14:00:00,65.73,65.76,65.72,65.74,33500.0,47.3781,47.3998,47.3709,47.3853,33500.0
2015-03-30 14:05:00,65.75,65.94,65.74,65.94,57400.0,47.3926,47.5295,47.3853,47.5295,57400.0
2015-03-30 14:10:00,65.94,66.0,65.89,65.99,43600.0,47.5295,47.5728,47.4935,47.5655,43600.0
2015-03-30 14:15:00,65.99,66.12,65.99,66.02,70300.0,47.5655,47.6593,47.5655,47.5872,70300.0
2015-03-30 14:20:00,66.02,66.04,65.99,66.01,23000.0,47.5872,47.6016,47.5655,47.58,23000.0
2015-03-30 14:25:00,66.01,66.03,65.99,66.02,27800.0,47.58,47.5944,47.5655,47.5872,27800.0
2015-03-30 14:30:00,66.01,66.01,65.86,65.88,31100.0,47.58,47.58,47.4718,47.4863,31100.0
2015-03-30 14:35:00,65.88,65.9,65.78,65.79,23000.0,47.4863,47.5007,47.4142,47.4214,23000.0
2015-03-30 14:40:00,65.79,65.83,65.72,65.81,31100.0,47.4214,47.4502,47.3709,47.4358,31100.0
2015-03-30 14:45:00,65.82,65.85,65.78,65.8,26300.0,47.443,47.4646,47.4142,47.4286,26300.0
2015-03-30 14:50:00,65.8,65.85,65.75,65.8,20800.0,47.4286,47.4646,47.3926,47.4286,20800.0
2015-03-30 14:55:00,65.81,65.87,65.81,65.83,18400.0,47.4358,47.4791,47.4358,47.4502,18400.0
2015-03-30 15:00:00,65.83,65.94,65.83,65.9,37100.0,47.4502,47.5295,47.4502,47.5007,37100.0
2015-03-30 15:05:00,65.91,65.96,65.9,65.95,29000.0,47.5079,47.5439,47.5007,47.5367,29000.0
2015-03-30 15:10:00,65.95,65.96,65.89,65.92,51400.0,47.5367,47.5439,47.4935,47.5151,51400.0
2015-03-30 15:15:00,65.92,65.95,65.87,65.95,44700.0,47.5151,47.5367,47.4791,47.5367,44700.0
2015-03-30 15:20:00,65.93,65.94,65.79,65.8,31900.0,47.5223,47.5295,47.4214,47.4286,31900.0
2015-03-30 15:25:00,65.8,65.81,65.73,65.81,41200.0,47.4286,47.4358,47.3781,47.4358,41200.0
2015-03-30 15:30:00,65.81,65.84,65.76,65.82,66500.0,47.4358,47.4574,47.3998,47.443,66500.0
2015-03-30 15:35:00,65.81,65.86,65.75,65.8,41400.0,47.4358,47.4718,47.3926,47.4286,41400.0
2015-03-30 15:40:00,65.8,65.84,65.78,65.83,51200.0,47.4286,47.4574,47.4142,47.4502,51200.0
2015-03-30 15:45:00,65.84,65.85,65.77,65.78,85000.0,47.4574,47.4646,47.407,47.4142,85000.0
2015-03-30 15:50:00,65.78,65.81,65.73,65.75,101500.0,47.4142,47.4358,47.3781,47.3926,101500.0
2015-03-30 15:55:00,65.75,65.8,65.72,65.74,163700.0,47.3926,47.4286,47.3709,47.3853,163700.0
2015-03-31 09:30:00,65.6,65.74,65.36,65.43,174700.0,47.2844,47.3853,47.1114,47.1619,174700.0
2015-03-31 09:35:00,65.41,65.45,65.24,65.3,40100.0,47.1475,47.1763,47.0249,47.0682,40100.0
2015-03-31 09:40:00,65.27,65.34,65.08,65.19,38900.0,47.0466,47.097,46.9096,46.9889,38900.0
2015-03-31 09:45:00,65.19,65.39,65.15,65.26,45200.0,46.9889,47.1331,46.9601,47.0394,45200.0
2015-03-31 09:50:00,65.26,65.27,65.13,65.22,58100.0,47.0394,47.0466,46.9457,47.0105,58100.0
2015-03-31 09:55:00,65.21,65.23,65.16,65.2,56200.0,47.0033,47.0177,46.9673,46.9961,56200.0
2015-03-31 10:00:00,65.2,65.23,65.12,65.17,71100.0,46.9961,47.0177,46.9385,46.9745,71100.0
2015-03-31 10:05:00,65.17,65.21,65.11,65.14,71600.0,46.9745,47.0033,46.9312,46.9529,71600.0
2015-03-31 10:10:00,65.14,65.2,65.07,65.11,60400.0,46.9529,46.9961,46.9024,46.9312,60400.0
2015-03-31 10:15:00,65.11,65.13,65.07,65.09,41700.0,46.9312,46.9457,46.9024,46.9168,41700.0
2015-03-31 10:20:00,65.09,65.2,65.09,65.18,36100.0,46.9168,46.9961,46.9168,46.9817,36100.0
2015-03-31 10:25:00,65.19,65.21,65.12,65.14,35400.0,46.9889,47.0033,46.9385,46.9529,35400.0
2015-03-31 10:30:00,65.14,65.16,65.1,65.11,65900.0,46.9529,46.9673,46.924,46.9312,65900.0
2015-03-31 10:35:00,65.1,65.13,65.04,65.05,50200.0,46.924,46.9457,46.8808,46.888,50200.0
2015-03-31 10:40:00,65.05,65.07,65.03,65.06,47500.0,46.888,46.9024,46.8736,46.8952,47500.0
2015-03-31 10:45:00,65.06,65.14,65.05,65.13,75900.0,46.8952,46.9529,46.888,46.9457,75900.0
2015-03-31 10:50:00,65.12,65.14,65.02,65.03,61700.0,46.9385,46.9529,46.8664,46.8736,61700.0
2015-03-31 10:55:00,65.03,65.03,64.93,64.96,150800.0,46.8736,46.8736,46.8015,46.8231,150800.0
2015-03-31 11:00:00,64.96,65.02,64.96,65.0,105600.0,46.8231,46.8664,46.8231,46.852,105600.0
2015-03-31 11:05:00,64.99,65.01,64.96,65.01,77400.0,46.8447,46.8592,46.8231,46.8592,77400.0
2015-03-31 11:10:00,65.01,65.02,64.96,64.98,64500.0,46.8592,46.8664,46.8231,46.8375,64500.0
2015-03-31 11:15:00,64.98,65.03,64.97,64.99,72200.0,46.8375,46.8736,46.8303,46.8447,72200.0
2015-03-31 11:20:00,65.0,65.01,64.97,64.97,48000.0,46.852,46.8592,46.8303,46.8303,48000.0
2015-03-31 11:25:00,64.97,65.01,64.96,64.98,72700.0,46.8303,46.8592,46.8231,46.8375,72700.0
2015-03-31 11:30:00,64.97,64.97,64.83,64.87,69600.0,46.8303,46.8303,46.7294,46.7583,69600.0
2015-03-31 11:35:00,64.86,64.91,64.81,64.91,66600.0,46.751,46.7871,46.715,46.7871,66600.0
2015-03-31 11:40:00,64.9,64.9,64.76,64.77,85700.0,46.7799,46.7799,46.679,46.6862,85700.0
2015-03-31 11:45:00,64.77,64.82,64.74,64.79,36300.0,46.6862,46.7222,46.6645,46.7006,36300.0
2015-03-31 11:50:00,64.79,64.81,64.69,64.72,32800.0,46.7006,46.715,46.6285,46.6501,32800.0
2015-03-31 11:55:00,64.73,64.73,64.59,64.62,61500.0,46.6573,46.6573,46.5564,46.5781,61500.0
2015-03-31 12:00:00,64.61,64.65,64.57,64.59,38200.0,46.5708,46.5997,46.542,46.5564,38200.0
2015-03-31 12:05:00,64.59,64.68,64.58,64.63,40000.0,46.5564,46.6213,46.5492,46.5853,40000.0
2015-03-31 12:10:00,64.64,64.71,64.59,64.7,32400.0,46.5925,46.6429,46.5564,46.6357,32400.0
2015-03-31 12:15:00,64.7,64.73,64.69,64.71,37800.0,46.6357,46.6573,46.6285,46.6429,37800.0
2015-03-31 12:20:00,64.7,64.84,64.7,64.82,44400.0,46.6357,46.7366,46.6357,46.7222,44400.0
2015-03-31 12:25:00,64.82,64.91,64.79,64.91,87100.0,46.7222,46.7871,46.7006,46.7871,87100.0
2015-03-31 12:30:00,64.91,64.93,64.89,64.91,49000.0,46.7871,46.8015,46.7727,46.7871,49000.0
2015-03-31 12:35:00,64.9,65.0,64.9,65.0,31000.0,46.7799,46.852,46.7799,46.852,31000.0
2015-03-31 12:40:00,65.0,65.01,64.98,64.99,39200.0,46.852,46.8592,46.8375,46.8447,39200.0
2015-03-31 12:45:00,64.99,65.01,64.96,65.0,37500.0,46.8447,46.8592,46.8231,46.852,37500.0
2015-03-31 12:50:00,64.99,65.0,64.95,64.98,45000.0,46.8447,46.852,46.8159,46.8375,45000.0
2015-03-31 12:55:00,64.98,65.01,64.97,65.0,68200.0,46.8375,46.8592,46.8303,46.852,68200.0
2015-03-31 13:00:00,65.0,65.01,64.98,65.0,46100.0,46.852,46.8592,46.8375,46.852,46100.0
2015-03-31 13:05:00,64.99,65.01,64.98,65.0,28800.0,46.8447,46.8592,46.8375,46.852,28800.0
2015-03-31 13:10:00,65.0,65.01,64.98,65.0,51100.0,46.852,46.8592,46.8375,46.852,51100.0
2015-03-31 13:15:00,65.0,65.0,64.98,65.0,35700.0,46.852,46.852,46.8375,46.852,35700.0
2015-03-31 13:20:00,65.0,65.0,64.99,65.0,43200.0,46.852,46.852,46.8447,46.852,43200.0
2015-03-31 13:25:00,64.99,65.0,64.98,65.0,29100.0,46.8447,46.852,46.8375,46.852,29100.0
2015-03-31 13:30:00,65.0,65.01,64.98,65.0,48400.0,46.852,46.8592,46.8375,46.852,48400.0
2015-03-31 13:35:00,65.0,65.0,64.98,64.99,39700.0,46.852,46.852,46.8375,46.8447,39700.0
2015-03-31 13:40:00,64.99,65.0,64.98,64.99,64500.0,46.8447,46.852,46.8375,46.8447,64500.0
2015-03-31 13:45:00,64.99,65.01,64.97,64.98,114200.0,46.8447,46.8592,46.8303,46.8375,114200.0
2015-03-31 13:50:00,64.99,65.0,64.97,64.97,56900.0,46.8447,46.852,46.8303,46.8303,56900.0
2015-03-31 13:55:00,64.97,65.03,64.91,64.93,123100.0,46.8303,46.8736,46.7871,46.8015,123100.0
2015-03-31 14:00:00,64.92,64.96,64.86,64.86,59300.0,46.7943,46.8231,46.751,46.751,59300.0
2015-03-31 14:05:00,64.86,64.93,64.85,64.88,49200.0,46.751,46.8015,46.7438,46.7655,49200.0
2015-03-31 14:10:00,64.87,64.95,64.86,64.94,36500.0,46.7583,46.8159,46.751,46.8087,36500.0
2015-03-31 14:15:00,64.94,64.96,64.92,64.92,49500.0,46.8087,46.8231,46.7943,46.7943,49500.0
2015-03-31 14:20:00,64.91,64.98,64.85,64.96,57100.0,46.7871,46.8375,46.7438,46.8231,57100.0
2015-03-31 14:25:00,64.97,64.97,64.88,64.93,47200.0,46.8303,46.8303,46.7655,46.8015,47200.0
2015-03-31 14:30:00,64.92,64.98,64.91,64.93,77600.0,46.7943,46.8375,46.7871,46.8015,77600.0
2015-03-31 14:35:00,64.94,64.98,64.91,64.97,49500.0,46.8087,46.8375,46.7871,46.8303,49500.0
2015-03-31 14:40:00,64.97,64.97,64.91,64.91,52200.0,46.8303,46.8303,46.7871,46.7871,52200.0
2015-03-31 14:45:00,64.92,64.98,64.91,64.97,39000.0,46.7943,46.8375,46.7871,46.8303,39000.0
2015-03-31 14:50:00,64.98,65.0,64.96,64.98,52700.0,46.8375,46.852,46.8231,46.8375,52700.0
2015-03-31 14:55:00,64.99,65.01,64.98,65.0,51600.0,46.8447,46.8592,46.8375,46.852,51600.0
2015-03-31 15:00:00,64.99,65.0,64.81,64.82,62400.0,46.8447,46.852,46.715,46.7222,62400.0
2015-03-31 15:05:00,64.81,64.82,64.73,64.8,60700.0,46.715,46.7222,46.6573,46.7078,60700.0
2015-03-31 15:10:00,64.8,64.83,64.76,64.76,56900.0,46.7078,46.7294,46.679,46.679,56900.0
2015-03-31 15:15:00,64.76,64.77,64.63,64.64,96300.0,46.679,46.6862,46.5853,46.5925,96300.0
2015-03-31 15:20:00,64.64,64.72,64.6,64.63,71400.0,46.5925,46.6501,46.5636,46.5853,71400.0
2015-03-31 15:25:00,64.63,64.71,64.62,64.7,65400.0,46.5853,46.6429,46.5781,46.6357,65400.0
2015-03-31 15:30:00,64.7,64.71,64.64,64.69,105400.0,46.6357,46.6429,46.5925,46.6285,105400.0
2015-03-31 15:35:00,64.69,64.77,64.69,64.74,146900.0,46.6285,46.6862,46.6285,46.6645,146900.0
2015-03-31 15:40:00,64.73,64.78,64.73,64.75,158200.0,46.6573,46.6934,46.6573,46.6718,158200.0
2015-03-31 15:45:00,64.75,64.75,64.64,64.74,198000.0,46.6718,46.6718,46.5925,46.6645,198000.0
2015-03-31 15:50:00,64.74,64.74,64.61,64.61,179200.0,46.6645,46.6645,46.5708,46.5708,179200.0
2015-03-31 15:55:00,64.62,64.69,64.5,64.5,586500.0,46.5781,46.6285,46.4916,46.4916,586500.0
2015-04-01 09:30:00,64.2,64.2,63.85,63.99,227300.0,46.5447,46.5447,46.291,46.3924,227300.0
2015-04-01 09:35:00,64.0,64.11,63.81,63.83,235100.0,46.3997,46.4794,46.262,46.2765,235100.0
2015-04-01 09:40:00,63.83,63.85,63.64,63.65,188800.0,46.2765,46.291,46.1387,46.146,188800.0
2015-04-01 09:45:00,63.65,63.73,63.46,63.5,111200.0,46.146,46.204,46.0082,46.0372,111200.0
2015-04-01 09:50:00,63.49,63.52,63.27,63.35,216700.0,46.03,46.0517,45.8705,45.9285,216700.0
2015-04-01 09:55:00,63.35,63.64,63.29,63.61,98500.0,45.9285,46.1387,45.885,46.117,98500.0
2015-04-01 10:00:00,63.62,63.66,63.37,63.65,87900.0,46.1242,46.1532,45.943,46.146,87900.0
2015-04-01 10:05:00,63.66,63.78,63.54,63.74,84800.0,46.1532,46.2402,46.0662,46.2112,84800.0
2015-04-01 10:10:00,63.75,63.83,63.67,63.71,114000.0,46.2185,46.2765,46.1605,46.1895,114000.0
2015-04-01 10:15:00,63.69,63.79,63.58,63.74,54600.0,46.175,46.2475,46.0952,46.2112,54600.0
2015-04-01 10:20:00,63.75,63.83,63.5,63.5,125400.0,46.2185,46.2765,46.0372,46.0372,125400.0
2015-04-01 10:25:00,63.5,63.57,63.44,63.49,63000.0,46.0372,46.088,45.9937,46.03,63000.0
2015-04-01 10:30:00,63.48,63.51,63.32,63.39,47400.0,46.0227,46.0445,45.9067,45.9575,47400.0
2015-04-01 10:35:00,63.37,63.43,63.25,63.41,74000.0,45.943,45.9865,45.856,45.972,74000.0
2015-04-01 10:40:00,63.42,63.54,63.4,63.45,49000.0,45.9792,46.0662,45.9647,46.001,49000.0
2015-04-01 10:45:00,63.44,63.48,63.29,63.38,85300.0,45.9937,46.0227,45.885,45.9502,85300.0
2015-04-01 10:50:00,63.37,63.48,63.33,63.42,88700.0,45.943,46.0227,45.914,45.9792,88700.0
2015-04-01 10:55:00,63.41,63.46,63.36,63.44,59600.0,45.972,46.0082,45.9357,45.9937,59600.0
2015-04-01 11:00:00,63.45,63.47,63.3,63.43,96900.0,46.001,46.0155,45.8922,45.9865,96900.0
2015-04-01 11:05:00,63.43,63.47,63.38,63.46,44800.0,45.9865,46.0155,45.9502,46.0082,44800.0
2015-04-01 11:10:00,63.47,63.51,63.39,63.48,76300.0,46.0155,46.0445,45.9575,46.0227,76300.0
2015-04-01 11:15:00,63.5,63.51,63.38,63.39,71200.0,46.0372,46.0445,45.9502,45.9575,71200.0
2015-04-01 11:20:00,63.4,63.45,63.35,63.37,48500.0,45.9647,46.001,45.9285,45.943,48500.0
2015-04-01 11:25:00,63.4,63.41,63.26,63.36,74600.0,45.9647,45.972,45.8632,45.9357,74600.0
2015-04-01 11:30:00,63.37,63.41,63.26,63.28,78500.0,45.943,45.972,45.8632,45.8777,78500.0
2015-04-01 11:35:00,63.29,63.3,63.17,63.23,187600.0,45.885,45.8922,45.798,45.8415,187600.0
2015-04-01 11:40:00,63.24,63.34,63.16,63.32,67800.0,45.8487,45.9212,45.7907,45.9067,67800.0
2015-04-01 11:45:00,63.33,63.35,63.23,63.26,116100.0,45.914,45.9285,45.8415,45.8632,116100.0
2015-04-01 11:50:00,63.25,63.3,63.23,63.3,53500.0,45.856,45.8922,45.8415,45.8922,53500.0
2015-04-01 11:55:00,63.31,63.35,63.15,63.21,82600.0,45.8995,45.9285,45.7835,45.827,82600.0
2015-04-01 12:00:00,63.19,63.19,63.02,63.04,93600.0,45.8125,45.8125,45.6892,45.7037,93600.0
2015-04-01 12:05:00,63.04,63.1,63.0,63.08,133400.0,45.7037,45.7472,45.6747,45.7327,133400.0
2015-04-01 12:10:00,63.08,63.2,63.06,63.19,102600.0,45.7327,45.8197,45.7182,45.8125,102600.0
2015-04-01 12:15:00,63.18,63.28,63.13,63.14,99900.0,45.8052,45.8777,45.769,45.7762,99900.0
2015-04-01 12:20:00,63.13,63.23,63.1,63.18,54600.0,45.769,45.8415,45.7472,45.8052,54600.0
2015-04-01 12:25:00,63.17,63.31,63.16,63.26,30300.0,45.798,45.8995,45.7907,45.8632,30300.0
2015-04-01 12:30:00,63.26,63.26,63.03,63.15,96600.0,45.8632,45.8632,45.6965,45.7835,96600.0
2015-04-01 12:35:00,63.16,63.18,63.07,63.13,73400.0,45.7907,45.8052,45.7255,45.769,73400.0
2015-04-01 12:40:00,63.14,63.2,63.12,63.14,62000.0,45.7762,45.8197,45.7617,45.7762,62000.0
2015-04-01 12:45:00,63.13,63.17,63.05,63.13,47000.0,45.769,45.798,45.711,45.769,47000.0
2015-04-01 12:50:00,63.14,63.22,63.08,63.17,56400.0,45.7762,45.8342,45.7327,45.798,56400.0
2015-04-01 12:55:00,63.19,63.22,63.12,63.14,74000.0,45.8125,45.8342,45.7617,45.7762,74000.0
2015-04-01 13:00:00,63.14,63.23,63.1,63.14,40500.0,45.7762,45.8415,45.7472,45.7762,40500.0
2015-04-01 13:05:00,63.14,63.25,63.14,63.19,43900.0,45.7762,45.856,45.7762,45.8125,43900.0
2015-04-01 13:10:00,63.19,63.27,63.19,63.26,40200.0,45.8125,45.8705,45.8125,45.8632,40200.0
2015-04-01 13:15:00,63.26,63.32,63.18,63.18,55300.0,45.8632,45.9067,45.8052,45.8052,55300.0
2015-04-01 13:20:00,63.19,63.19,63.09,63.15,35200.0,45.8125,45.8125,45.74,45.7835,35200.0
2015-04-01 13:25:00,63.16,63.25,63.12,63.22,51800.0,45.7907,45.856,45.7617,45.8342,51800.0
2015-04-01 13:30:00,63.22,63.26,63.16,63.24,74400.0,45.8342,45.8632,45.7907,45.8487,74400.0
2015-04-01 13:35:00,63.24,63.26,63.13,63.17,37100.0,45.8487,45.8632,45.769,45.798,37100.0
2015-04-01 13:40:00,63.17,63.3,63.16,63.24,36600.0,45.798,45.8922,45.7907,45.8487,36600.0
2015-04-01 13:45:00,63.24,63.25,63.15,63.16,60000.0,45.8487,45.856,45.7835,45.7907,60000.0
2015-04-01 13:50:00,63.15,63.16,63.09,63.09,36600.0,45.7835,45.7907,45.74,45.74,36600.0
2015-04-01 13:55:00,63.1,63.19,63.04,63.06,54300.0,45.7472,45.8125,45.7037,45.7182,54300.0
2015-04-01 14:00:00,63.07,63.13,63.05,63.06,66000.0,45.7255,45.769,45.711,45.7182,66000.0
2015-04-01 14:05:00,63.06,63.12,63.04,63.08,88500.0,45.7182,45.7617,45.7037,45.7327,88500.0
2015-04-01 14:10:00,63.08,63.15,63.01,63.03,90600.0,45.7327,45.7835,45.682,45.6965,90600.0
2015-04-01 14:15:00,63.04,63.04,62.93,63.0,73500.0,45.7037,45.7037,45.624,45.6747,73500.0
2015-04-01 14:20:00,62.99,63.08,62.95,63.07,52100.0,45.6675,45.7327,45.6385,45.7255,52100.0
2015-04-01 14:25:00,63.07,63.08,62.95,62.98,58300.0,45.7255,45.7327,45.6385,45.6602,58300.0
2015-04-01 14:30:00,62.97,63.0,62.88,63.0,94700.0,45.653,45.6747,45.5877,45.6747,94700.0
2015-04-01 14:35:00,63.0,63.06,62.91,63.05,50200.0,45.6747,45.7182,45.6095,45.711,50200.0
2015-04-01 14:40:00,63.05,63.11,63.0,63.07,72200.0,45.711,45.7545,45.6747,45.7255,72200.0
2015-04-01 14:45:00,63.08,63.18,63.03,63.18,37200.0,45.7327,45.8052,45.6965,45.8052,37200.0
2015-04-01 14:50:00,63.18,63.24,63.16,63.22,48400.0,45.8052,45.8487,45.7907,45.8342,48400.0
2015-04-01 14:55:00,63.22,63.23,63.13,63.13,60200.0,45.8342,45.8415,45.769,45.769,60200.0
2015-04-01 15:00:00,63.13,63.25,63.07,63.25,69700.0,45.769,45.856,45.7255,45.856,69700.0
2015-04-01 15:05:00,63.25,63.25,63.13,63.17,82700.0,45.856,45.856,45.769,45.798,82700.0
2015-04-01 15:10:00,63.15,63.19,63.08,63.19,82700.0,45.7835,45.8125,45.7327,45.8125,82700.0
2015-04-01 15:15:00,63.19,63.22,63.11,63.15,54500.0,45.8125,45.8342,45.7545,45.7835,54500.0
2015-04-01 15:20:00,63.14,63.28,63.11,63.25,64100.0,45.7762,45.8777,45.7545,45.856,64100.0
2015-04-01 15:25:00,63.25,63.25,63.16,63.22,63500.0,45.856,45.856,45.7907,45.8342,63500.0
2015-04-01 15:30:00,63.22,63.3,63.18,63.3,78600.0,45.8342,45.8922,45.8052,45.8922,78600.0
2015-04-01 15:35:00,63.3,63.41,63.28,63.31,95400.0,45.8922,45.972,45.8777,45.8995,95400.0
2015-04-01 15:40:00,63.3,63.37,63.24,63.25,124800.0,45.8922,45.943,45.8487,45.856,124800.0
2015-04-01 15:45:00,63.26,63.47,63.25,63.44,242000.0,45.8632,46.0155,45.856,45.9937,242000.0
2015-04-01 15:50:00,63.44,63.54,63.43,63.48,207400.0,45.9937,46.0662,45.9865,46.0227,207400.0
2015-04-01 15:55:00,63.48,63.59,63.48,63.56,362500.0,46.0227,46.1025,46.0227,46.0807,362500.0
2015-04-02 09:30:00,63.72,63.81,63.25,63.33,194600.0,46.1967,46.262,45.856,45.914,194600.0
2015-04-02 09:35:00,63.43,63.65,63.39,63.63,84800.0,45.9865,46.146,45.9575,46.1315,84800.0
2015-04-02 09:40:00,63.65,63.65,63.4,63.51,43800.0,46.146,46.146,45.9647,46.0445,43800.0
2015-04-02 09:45:00,63.54,63.62,63.43,63.58,68000.0,46.0662,46.1242,45.9865,46.0952,68000.0
2015-04-02 09:50:00,63.58,63.75,63.56,63.64,73700.0,46.0952,46.2185,46.0807,46.1387,73700.0
2015-04-02 09:55:00,63.63,63.88,63.48,63.79,101100.0,46.1315,46.3127,46.0227,46.2475,101100.0
2015-04-02 10:00:00,63.79,63.94,63.62,63.91,44100.0,46.2475,46.3562,46.1242,46.3345,44100.0
2015-04-02 10:05:00,63.91,63.94,63.62,63.83,58700.0,46.3345,46.3562,46.1242,46.2765,58700.0
2015-04-02 10:10:00,63.82,63.84,63.67,63.74,29700.0,46.2692,46.2837,46.1605,46.2112,29700.0
2015-04-02 10:15:00,63.72,63.82,63.6,63.6,66100.0,46.1967,46.2692,46.1097,46.1097,66100.0
2015-04-02 10:20:00,63.6,63.61,63.35,63.36,44200.0,46.1097,46.117,45.9285,45.9357,44200.0
2015-04-02 10:25:00,63.35,63.36,63.15,63.16,76200.0,45.9285,45.9357,45.7835,45.7907,76200.0
2015-04-02 10:30:00,63.2,63.33,63.19,63.32,84200.0,45.8197,45.914,45.8125,45.9067,84200.0
2015-04-02 10:35:00,63.32,63.34,63.19,63.21,36600.0,45.9067,45.9212,45.8125,45.827,36600.0
2015-04-02 10:40:00,63.2,63.33,63.15,63.22,29300.0,45.8197,45.914,45.7835,45.8342,29300.0
2015-04-02 10:45:00,63.21,63.22,63.18,63.2,30300.0,45.827,45.8342,45.8052,45.8197,30300.0
2015-04-02 10:50:00,63.21,63.21,63.11,63.14,52800.0,45.827,45.827,45.7545,45.7762,52800.0
2015-04-02 10:55:00,63.14,63.16,63.11,63.15,50400.0,45.7762,45.7907,45.7545,45.7835,50400.0
2015-04-02 11:00:00,63.14,63.15,63.08,63.11,72300.0,45.7762,45.7835,45.7327,45.7545,72300.0
2015-04-02 11:05:00,63.11,63.31,63.05,63.22,81700.0,45.7545,45.8995,45.711,45.8342,81700.0
2015-04-02 11:10:00,63.22,63.34,63.21,63.22,37500.0,45.8342,45.9212,45.827,45.8342,37500.0
2015-04-02 11:15:00,63.23,63.24,63.09,63.19,36900.0,45.8415,45.8487,45.74,45.8125,36900.0
2015-04-02 11:20:00,63.19,63.27,63.18,63.23,27000.0,45.8125,45.8705,45.8052,45.8415,27000.0
2015-04-02 11:25:00,63.23,63.41,63.18,63.35,54600.0,45.8415,45.972,45.8052,45.9285,54600.0
2015-04-02 11:30:00,63.35,63.43,63.34,63.42,54800.0,45.9285,45.9865,45.9212,45.9792,54800.0
2015-04-02 11:35:00,63.43,63.46,63.37,63.39,31500.0,45.9865,46.0082,45.943,45.9575,31500.0
2015-04-02 11:40:00,63.38,63.39,63.25,63.26,39100.0,45.9502,45.9575,45.856,45.8632,39100.0
2015-04-02 11:45:00,63.25,63.27,63.09,63.16,81600.0,45.856,45.8705,45.74,45.7907,81600.0
2015-04-02 11:50:00,63.16,63.29,63.15,63.27,39500.0,45.7907,45.885,45.7835,45.8705,39500.0
2015-04-02 11:55:00,63.26,63.32,63.23,63.31,33900.0,45.8632,45.9067,45.8415,45.8995,33900.0
2015-04-02 12:00:00,63.31,63.31,63.16,63.22,52400.0,45.8995,45.8995,45.7907,45.8342,52400.0
2015-04-02 12:05:00,63.23,63.28,63.13,63.14,67100.0,45.8415,45.8777,45.769,45.7762,67100.0
2015-04-02 12:10:00,63.13,63.22,63.07,63.11,43600.0,45.769,45.8342,45.7255,45.7545,43600.0
2015-04-02 12:15:00,63.12,63.24,63.1,63.21,42000.0,45.7617,45.8487,45.7472,45.827,42000.0
2015-04-02 12:20:00,63.22,63.25,63.18,63.22,23200.0,45.8342,45.856,45.8052,45.8342,23200.0
2015-04-02 12:25:00,63.22,63.25,63.2,63.21,28700.0,45.8342,45.856,45.8197,45.827,28700.0
2015-04-02 12:30:00,63.21,63.24,63.19,63.21,39000.0,45.827,45.8487,45.8125,45.827,39000.0
2015-04-02 12:35:00,63.21,63.31,63.21,63.3,22100.0,45.827,45.8995,45.827,45.8922,22100.0
2015-04-02 12:40:00,63.3,63.38,63.29,63.38,34500.0,45.8922,45.9502,45.885,45.9502,34500.0
2015-04-02 12:45:00,63.37,63.4,63.3,63.32,31100.0,45.943,45.9647,45.8922,45.9067,31100.0
2015-04-02 12:50:00,63.34,63.34,63.26,63.27,31900.0,45.9212,45.9212,45.8632,45.8705,31900.0
2015-04-02 12:55:00,63.27,63.27,63.2,63.27,23500.0,45.8705,45.8705,45.8197,45.8705,23500.0
2015-04-02 13:00:00,63.27,63.35,63.26,63.34,26400.0,45.8705,45.9285,45.8632,45.9212,26400.0
2015-04-02 13:05:00,63.34,63.34,63.19,63.2,27100.0,45.9212,45.9212,45.8125,45.8197,27100.0
2015-04-02 13:10:00,63.2,63.33,63.2,63.33,19600.0,45.8197,45.914,45.8197,45.914,19600.0
2015-04-02 13:15:00,63.34,63.36,63.3,63.32,40200.0,45.9212,45.9357,45.8922,45.9067,40200.0
2015-04-02 13:20:00,63.33,63.34,63.25,63.26,27300.0,45.914,45.9212,45.856,45.8632,27300.0
2015-04-02 13:25:00,63.26,63.36,63.23,63.36,40700.0,45.8632,45.9357,45.8415,45.9357,40700.0
2015-04-02 13:30:00,63.36,63.39,63.33,63.36,27700.0,45.9357,45.9575,45.914,45.9357,27700.0
2015-04-02 13:35:00,63.36,63.37,63.32,63.34,37200.0,45.9357,45.943,45.9067,45.9212,37200.0
2015-04-02 13:40:00,63.34,63.36,63.32,63.34,61800.0,45.9212,45.9357,45.9067,45.9212,61800.0
2015-04-02 13:45:00,63.35,63.43,63.33,63.42,54300.0,45.9285,45.9865,45.914,45.9792,54300.0
2015-04-02 13:50:00,63.42,63.43,63.37,63.37,46200.0,45.9792,45.9865,45.943,45.943,46200.0
2015-04-02 13:55:00,63.37,63.46,63.36,63.45,36400.0,45.943,46.0082,45.9357,46.001,36400.0
2015-04-02 14:00:00,63.44,63.47,63.42,63.46,36800.0,45.9937,46.0155,45.9792,46.0082,36800.0
2015-04-02 14:05:00,63.46,63.49,63.43,63.44,34700.0,46.0082,46.03,45.9865,45.9937,34700.0
2015-04-02 14:10:00,63.44,63.44,63.41,63.43,42400.0,45.9937,45.9937,45.972,45.9865,42400.0
2015-04-02 14:15:00,63.44,63.48,63.41,63.48,58400.0,45.9937,46.0227,45.972,46.0227,58400.0
2015-04-02 14:20:00,63.48,63.48,63.42,63.45,37200.0,46.0227,46.0227,45.9792,46.001,37200.0
2015-04-02 14:25:00,63.45,63.47,63.42,63.45,38300.0,46.001,46.0155,45.9792,46.001,38300.0
2015-04-02 14:30:00,63.45,63.49,63.43,63.43,25900.0,46.001,46.03,45.9865,45.9865,25900.0
2015-04-02 14:35:00,63.44,63.45,63.43,63.43,29500.0,45.9937,46.001,45.9865,45.9865,29500.0
2015-04-02 14:40:00,63.44,63.44,63.29,63.3,37900.0,45.9937,45.9937,45.885,45.8922,37900.0
2015-04-02 14:45:00,63.3,63.32,63.26,63.31,48100.0,45.8922,45.9067,45.8632,45.8995,48100.0
2015-04-02 14:50:00,63.3,63.33,63.29,63.33,29800.0,45.8922,45.914,45.885,45.914,29800.0
2015-04-02 14:55:00,63.33,63.36,63.26,63.26,37400.0,45.914,45.9357,45.8632,45.8632,37400.0
2015-04-02 15:00:00,63.26,63.34,63.26,63.34,38500.0,45.8632,45.9212,45.8632,45.9212,38500.0
2015-04-02 15:05:00,63.34,63.36,63.26,63.27,52000.0,45.9212,45.9357,45.8632,45.8705,52000.0
2015-04-02 15:10:00,63.27,63.29,63.24,63.25,36700.0,45.8705,45.885,45.8487,45.856,36700.0
2015-04-02 15:15:00,63.24,63.26,63.23,63.24,71100.0,45.8487,45.8632,45.8415,45.8487,71100.0
2015-04-02 15:20:00,63.24,63.26,63.23,63.24,39900.0,45.8487,45.8632,45.8415,45.8487,39900.0
2015-04-02 15:25:00,63.25,63.28,63.23,63.27,54900.0,45.856,45.8777,45.8415,45.8705,54900.0
2015-04-02 15:30:00,63.28,63.3,63.25,63.3,51300.0,45.8777,45.8922,45.856,45.8922,51300.0
2015-04-02 15:35:00,63.31,63.38,63.3,63.33,67100.0,45.8995,45.9502,45.8922,45.914,67100.0
2015-04-02 15:40:00,63.33,63.34,63.3,63.31,44300.0,45.914,45.9212,45.8922,45.8995,44300.0
2015-04-02 15:45:00,63.3,63.42,63.3,63.38,113700.0,45.8922,45.9792,45.8922,45.9502,113700.0
2015-04-02 15:50:00,63.37,63.39,63.34,63.35,105700.0,45.943,45.9575,45.9212,45.9285,105700.0
2015-04-02 15:55:00,63.34,63.34,63.24,63.24,289500.0,45.9212,45.9212,45.8487,45.8487,289500.0
2015-04-06 09:30:00,62.74,63.23,62.66,62.93,129000.0,45.4862,45.8415,45.4282,45.624,129000.0
2015-04-06 09:35:00,62.89,63.47,62.89,63.28,79000.0,45.595,46.0155,45.595,45.8777,79000.0
2015-04-06 09:40:00,63.31,63.56,63.28,63.37,33000.0,45.8995,46.0807,45.8777,45.943,33000.0
2015-04-06 09:45:00,63.39,63.44,63.25,63.29,44400.0,45.9575,45.9937,45.856,45.885,44400.0
2015-04-06 09:50:00,63.3,63.34,63.11,63.12,47100.0,45.8922,45.9212,45.7545,45.7617,47100.0
2015-04-06 09:55:00,63.12,63.19,63.07,63.1,33600.0,45.7617,45.8125,45.7255,45.7472,33600.0
2015-04-06 10:00:00,63.11,63.2,63.04,63.06,36500.0,45.7545,45.8197,45.7037,45.7182,36500.0
2015-04-06 10:05:00,63.08,63.26,63.07,63.12,26900.0,45.7327,45.8632,45.7255,45.7617,26900.0
2015-04-06 10:10:00,63.1,63.16,63.05,63.13,29700.0,45.7472,45.7907,45.711,45.769,29700.0
2015-04-06 10:15:00,63.13,63.22,63.11,63.21,17100.0,45.769,45.8342,45.7545,45.827,17100.0
2015-04-06 10:20:00,63.22,63.36,63.15,63.34,31800.0,45.8342,45.9357,45.7835,45.9212,31800.0
2015-04-06 10:25:00,63.32,63.41,63.28,63.4,20900.0,45.9067,45.972,45.8777,45.9647,20900.0
2015-04-06 10:30:00,63.4,63.49,63.36,63.37,21400.0,45.9647,46.03,45.9357,45.943,21400.0
2015-04-06 10:35:00,63.37,63.44,63.36,63.38,20000.0,45.943,45.9937,45.9357,45.9502,20000.0
2015-04-06 10:40:00,63.38,63.42,63.35,63.37,34400.0,45.9502,45.9792,45.9285,45.943,34400.0
2015-04-06 10:45:00,63.37,63.42,63.34,63.37,46800.0,45.943,45.9792,45.9212,45.943,46800.0
2015-04-06 10:50:00,63.38,63.38,63.3,63.36,43900.0,45.9502,45.9502,45.8922,45.9357,43900.0
2015-04-06 10:55:00,63.39,63.4,63.35,63.39,71600.0,45.9575,45.9647,45.9285,45.9575,71600.0
2015-04-06 11:00:00,63.4,63.41,63.34,63.4,70400.0,45.9647,45.972,45.9212,45.9647,70400.0
2015-04-06 11:05:00,63.39,63.49,63.37,63.45,26700.0,45.9575,46.03,45.943,46.001,26700.0
2015-04-06 11:10:00,63.45,63.46,63.37,63.4,19600.0,46.001,46.0082,45.943,45.9647,19600.0
2015-04-06 11:15:00,63.4,63.41,63.33,63.36,22800.0,45.9647,45.972,45.914,45.9357,22800.0
2015-04-06 11:20:00,63.36,63.41,63.32,63.37,30300.0,45.9357,45.972,45.9067,45.943,30300.0
2015-04-06 11:25:00,63.37,63.37,63.31,63.33,26000.0,45.943,45.943,45.8995,45.914,26000.0
2015-04-06 11:30:00,63.34,63.37,63.29,63.33,22900.0,45.9212,45.943,45.885,45.914,22900.0
2015-04-06 11:35:00,63.32,63.37,63.31,63.35,46600.0,45.9067,45.943,45.8995,45.9285,46600.0
2015-04-06 11:40:00,63.36,63.37,63.32,63.35,38800.0,45.9357,45.943,45.9067,45.9285,38800.0
2015-04-06 11:45:00,63.36,63.38,63.3,63.33,64500.0,45.9357,45.9502,45.8922,45.914,64500.0
2015-04-06 11:50:00,63.33,63.34,63.25,63.29,19700.0,45.914,45.9212,45.856,45.885,19700.0
2015-04-06 11:55:00,63.29,63.39,63.26,63.39,18800.0,45.885,45.9575,45.8632,45.9575,18800.0
2015-04-06 12:00:00,63.38,63.39,63.29,63.29,60800.0,45.9502,45.9575,45.885,45.885,60800.0
2015-04-06 12:05:00,63.3,63.37,63.29,63.31,25300.0,45.8922,45.943,45.885,45.8995,25300.0
2015-04-06 12:10:00,63.32,63.35,63.23,63.27,40300.0,45.9067,45.9285,45.8415,45.8705,40300.0
2015-04-06 12:15:00,63.26,63.33,63.24,63.32,18800.0,45.8632,45.914,45.8487,45.9067,18800.0
2015-04-06 12:20:00,63.31,63.37,63.3,63.34,31000.0,45.8995,45.943,45.8922,45.9212,31000.0
2015-04-06 12:25:00,63.33,63.38,63.27,63.32,69200.0,45.914,45.9502,45.8705,45.9067,69200.0
2015-04-06 12:30:00,63.33,63.47,63.33,63.43,59500.0,45.914,46.0155,45.914,45.9865,59500.0
2015-04-06 12:35:00,63.43,63.45,63.37,63.4,40100.0,45.9865,46.001,45.943,45.9647,40100.0
2015-04-06 12:40:00,63.4,63.42,63.36,63.39,27000.0,45.9647,45.9792,45.9357,45.9575,27000.0
2015-04-06 12:45:00,63.39,63.4,63.35,63.38,59900.0,45.9575,45.9647,45.9285,45.9502,59900.0
2015-04-06 12:50:00,63.38,63.4,63.35,63.38,35000.0,45.9502,45.9647,45.9285,45.9502,35000.0
2015-04-06 12:55:00,63.39,63.43,63.35,63.37,92700.0,45.9575,45.9865,45.9285,45.943,92700.0
2015-04-06 13:00:00,63.38,63.44,63.36,63.39,63200.0,45.9502,45.9937,45.9357,45.9575,63200.0
2015-04-06 13:05:00,63.38,63.4,63.35,63.39,29600.0,45.9502,45.9647,45.9285,45.9575,29600.0
2015-04-06 13:10:00,63.38,63.4,63.34,63.37,46200.0,45.9502,45.9647,45.9212,45.943,46200.0
2015-04-06 13:15:00,63.37,63.4,63.34,63.4,24900.0,45.943,45.9647,45.9212,45.9647,24900.0
2015-04-06 13:20:00,63.4,63.4,63.34,63.38,42500.0,45.9647,45.9647,45.9212,45.9502,42500.0
2015-04-06 13:25:00,63.39,63.39,63.33,63.38,25200.0,45.9575,45.9575,45.914,45.9502,25200.0
2015-04-06 13:30:00,63.39,63.4,63.33,63.34,32400.0,45.9575,45.9647,45.914,45.9212,32400.0
2015-04-06 13:35:00,63.34,63.36,63.29,63.3,26800.0,45.9212,45.9357,45.885,45.8922,26800.0
2015-04-06 13:40:00,63.3,63.34,63.28,63.29,13800.0,45.8922,45.9212,45.8777,45.885,13800.0
2015-04-06 13:45:00,63.29,63.32,63.25,63.25,25600.0,45.885,45.9067,45.856,45.856,25600.0
2015-04-06 13:50:00,63.26,63.3,63.24,63.3,20900.0,45.8632,45.8922,45.8487,45.8922,20900.0
2015-04-06 13:55:00,63.3,63.31,63.23,63.28,23100.0,45.8922,45.8995,45.8415,45.8777,23100.0
2015-04-06 14:00:00,63.28,63.28,63.21,63.22,33800.0,45.8777,45.8777,45.827,45.8342,33800.0
2015-04-06 14:05:00,63.22,63.25,63.21,63.21,17100.0,45.8342,45.856,45.827,45.827,17100.0
2015-04-06 14:10:00,63.2,63.22,63.15,63.17,24100.0,45.8197,45.8342,45.7835,45.798,24100.0
2015-04-06 14:15:00,63.17,63.19,63.14,63.18,31000.0,45.798,45.8125,45.7762,45.8052,31000.0
2015-04-06 14:20:00,63.17,63.19,63.12,63.12,27800.0,45.798,45.8125,45.7617,45.7617,27800.0
2015-04-06 14:25:00,63.13,63.14,63.09,63.14,38300.0,45.769,45.7762,45.74,45.7762,38300.0
2015-04-06 14:30:00,63.15,63.22,63.14,63.19,34800.0,45.7835,45.8342,45.7762,45.8125,34800.0
2015-04-06 14:35:00,63.19,63.26,63.19,63.26,27000.0,45.8125,45.8632,45.8125,45.8632,27000.0
2015-04-06 14:40:00,63.25,63.25,63.15,63.19,41100.0,45.856,45.856,45.7835,45.8125,41100.0
2015-04-06 14:45:00,63.19,63.21,63.14,63.15,29500.0,45.8125,45.827,45.7762,45.7835,29500.0
2015-04-06 14:50:00,63.16,63.19,63.14,63.15,35300.0,45.7907,45.8125,45.7762,45.7835,35300.0
2015-04-06 14:55:00,63.16,63.2,63.14,63.2,22600.0,45.7907,45.8197,45.7762,45.8197,22600.0
2015-04-06 15:00:00,63.19,63.22,63.16,63.2,38000.0,45.8125,45.8342,45.7907,45.8197,38000.0
2015-04-06 15:05:00,63.21,63.22,63.04,63.06,79100.0,45.827,45.8342,45.7037,45.7182,79100.0
2015-04-06 15:10:00,63.06,63.11,63.04,63.09,52800.0,45.7182,45.7545,45.7037,45.74,52800.0
2015-04-06 15:15:00,63.09,63.1,63.02,63.06,41200.0,45.74,45.7472,45.6892,45.7182,41200.0
2015-04-06 15:20:00,63.06,63.09,63.03,63.04,39500.0,45.7182,45.74,45.6965,45.7037,39500.0
2015-04-06 15:25:00,63.04,63.08,63.02,63.04,54800.0,45.7037,45.7327,45.6892,45.7037,54800.0
2015-04-06 15:30:00,63.04,63.09,63.01,63.06,56700.0,45.7037,45.74,45.682,45.7182,56700.0
2015-04-06 15:35:00,63.06,63.07,63.04,63.05,41200.0,45.7182,45.7255,45.7037,45.711,41200.0
2015-04-06 15:40:00,63.06,63.07,63.02,63.04,74100.0,45.7182,45.7255,45.6892,45.7037,74100.0
2015-04-06 15:45:00,63.05,63.13,63.04,63.1,124400.0,45.711,45.769,45.7037,45.7472,124400.0
2015-04-06 15:50:00,63.12,63.13,63.08,63.09,112800.0,45.7617,45.769,45.7327,45.74,112800.0
2015-04-06 15:55:00,63.1,63.13,62.98,63.0,376200.0,45.7472,45.769,45.6602,45.6747,376200.0
2015-04-07 09:30:00,63.4,63.89,63.3,63.73,160600.0,45.9647,46.32,45.8922,46.204,160600.0
2015-04-07 09:35:00,63.68,63.72,63.47,63.51,98100.0,46.1677,46.1967,46.0155,46.0445,98100.0
2015-04-07 09:40:00,63.5,63.89,63.43,63.84,91000.0,46.0372,46.32,45.9865,46.2837,91000.0
2015-04-07 09:45:00,63.78,63.9,63.71,63.84,80300.0,46.2402,46.3272,46.1895,46.2837,80300.0
2015-04-07 09:50:00,63.85,63.9,63.71,63.84,82800.0,46.291,46.3272,46.1895,46.2837,82800.0
2015-04-07 09:55:00,63.83,63.86,63.75,63.76,50200.0,46.2765,46.2982,46.2185,46.2257,50200.0
2015-04-07 10:00:00,63.75,63.88,63.65,63.7,61000.0,46.2185,46.3127,46.146,46.1822,61000.0
2015-04-07 10:05:00,63.7,63.78,63.62,63.67,72500.0,46.1822,46.2402,46.1242,46.1605,72500.0
2015-04-07 10:10:00,63.67,63.71,63.61,63.67,91000.0,46.1605,46.1895,46.117,46.1605,91000.0
2015-04-07 10:15:00,63.67,63.71,63.6,63.67,46500.0,46.1605,46.1895,46.1097,46.1605,46500.0
2015-04-07 10:20:00,63.67,63.7,63.56,63.58,98100.0,46.1605,46.1822,46.0807,46.0952,98100.0
2015-04-07 10:25:00,63.58,63.68,63.58,63.65,37000.0,46.0952,46.1677,46.0952,46.146,37000.0
2015-04-07 10:30:00,63.64,63.7,63.62,63.63,91500.0,46.1387,46.1822,46.1242,46.1315,91500.0
2015-04-07 10:35:00,63.64,63.67,63.52,63.53,64200.0,46.1387,46.1605,46.0517,46.059,64200.0
2015-04-07 10:40:00,63.53,63.54,63.46,63.54,42100.0,46.059,46.0662,46.0082,46.0662,42100.0
2015-04-07 10:45:00,63.55,63.66,63.54,63.56,27500.0,46.0735,46.1532,46.0662,46.0807,27500.0
2015-04-07 10:50:00,63.55,63.56,63.47,63.53,49900.0,46.0735,46.0807,46.0155,46.059,49900.0
2015-04-07 10:55:00,63.56,63.57,63.51,63.53,18700.0,46.0807,46.088,46.0445,46.059,18700.0
2015-04-07 11:00:00,63.53,63.62,63.5,63.58,23900.0,46.059,46.1242,46.0372,46.0952,23900.0
2015-04-07 11:05:00,63.58,63.6,63.49,63.52,26000.0,46.0952,46.1097,46.03,46.0517,26000.0
2015-04-07 11:10:00,63.51,63.56,63.4,63.4,23300.0,46.0445,46.0807,45.9647,45.9647,23300.0
2015-04-07 11:15:00,63.4,63.42,63.33,63.34,18600.0,45.9647,45.9792,45.914,45.9212,18600.0
2015-04-07 11:20:00,63.35,63.37,63.28,63.29,34500.0,45.9285,45.943,45.8777,45.885,34500.0
2015-04-07 11:25:00,63.28,63.38,63.27,63.34,39500.0,45.8777,45.9502,45.8705,45.9212,39500.0
2015-04-07 11:30:00,63.35,63.44,63.34,63.41,49600.0,45.9285,45.9937,45.9212,45.972,49600.0
2015-04-07 11:35:00,63.41,63.46,63.35,63.36,60700.0,45.972,46.0082,45.9285,45.9357,60700.0
2015-04-07 11:40:00,63.36,63.36,63.31,63.32,34500.0,45.9357,45.9357,45.8995,45.9067,34500.0
2015-04-07 11:45:00,63.31,63.32,63.25,63.26,36800.0,45.8995,45.9067,45.856,45.8632,36800.0
2015-04-07 11:50:00,63.27,63.35,63.24,63.35,12800.0,45.8705,45.9285,45.8487,45.9285,12800.0
2015-04-07 11:55:00,63.35,63.41,63.33,63.38,17800.0,45.9285,45.972,45.914,45.9502,17800.0
2015-04-07 12:00:00,63.39,63.48,63.37,63.45,20100.0,45.9575,46.0227,45.943,46.001,20100.0
2015-04-07 12:05:00,63.45,63.45,63.25,63.3,51700.0,46.001,46.001,45.856,45.8922,51700.0
2015-04-07 12:10:00,63.31,63.33,63.25,63.31,21200.0,45.8995,45.914,45.856,45.8995,21200.0
2015-04-07 12:15:00,63.32,63.32,63.24,63.28,36200.0,45.9067,45.9067,45.8487,45.8777,36200.0
2015-04-07 12:20:00,63.27,63.34,63.27,63.34,38400.0,45.8705,45.9212,45.8705,45.9212,38400.0
2015-04-07 12:25:00,63.34,63.48,63.34,63.42,29200.0,45.9212,46.0227,45.9212,45.9792,29200.0
2015-04-07 12:30:00,63.42,63.49,63.42,63.49,25800.0,45.9792,46.03,45.9792,46.03,25800.0
2015-04-07 12:35:00,63.48,63.5,63.37,63.38,45800.0,46.0227,46.0372,45.943,45.9502,45800.0
2015-04-07 12:40:00,63.38,63.38,63.33,63.38,16100.0,45.9502,45.9502,45.914,45.9502,16100.0
2015-04-07 12:45:00,63.37,63.38,63.35,63.38,25500.0,45.943,45.9502,45.9285,45.9502,25500.0
2015-04-07 12:50:00,63.38,63.41,63.36,63.38,15200.0,45.9502,45.972,45.9357,45.9502,15200.0
2015-04-07 12:55:00,63.37,63.4,63.37,63.39,10100.0,45.943,45.9647,45.943,45.9575,10100.0
2015-04-07 13:00:00,63.39,63.47,63.38,63.46,18600.0,45.9575,46.0155,45.9502,46.0082,18600.0
2015-04-07 13:05:00,63.47,63.51,63.43,63.5,24100.0,46.0155,46.0445,45.9865,46.0372,24100.0
2015-04-07 13:10:00,63.49,63.49,63.42,63.46,37500.0,46.03,46.03,45.9792,46.0082,37500.0
2015-04-07 13:15:00,63.46,63.52,63.46,63.52,24200.0,46.0082,46.0517,46.0082,46.0517,24200.0
2015-04-07 13:20:00,63.53,63.53,63.45,63.49,35700.0,46.059,46.059,46.001,46.03,35700.0
2015-04-07 13:25:00,63.5,63.51,63.45,63.51,16500.0,46.0372,46.0445,46.001,46.0445,16500.0
2015-04-07 13:30:00,63.5,63.5,63.45,63.46,18400.0,46.0372,46.0372,46.001,46.0082,18400.0
2015-04-07 13:35:00,63.46,63.47,63.41,63.41,23600.0,46.0082,46.0155,45.972,45.972,23600.0
2015-04-07 13:40:00,63.41,63.48,63.41,63.48,23700.0,45.972,46.0227,45.972,46.0227,23700.0
2015-04-07 13:45:00,63.48,63.53,63.47,63.52,48900.0,46.0227,46.059,46.0155,46.0517,48900.0
2015-04-07 13:50:00,63.52,63.55,63.39,63.41,46000.0,46.0517,46.0735,45.9575,45.972,46000.0
2015-04-07 13:55:00,63.39,63.43,63.38,63.41,15200.0,45.9575,45.9865,45.9502,45.972,15200.0
2015-04-07 14:00:00,63.41,63.42,63.34,63.37,24100.0,45.972,45.9792,45.9212,45.943,24100.0
2015-04-07 14:05:00,63.38,63.48,63.37,63.46,26600.0,45.9502,46.0227,45.943,46.0082,26600.0
2015-04-07 14:10:00,63.46,63.52,63.46,63.5,26000.0,46.0082,46.0517,46.0082,46.0372,26000.0
2015-04-07 14:15:00,63.5,63.51,63.49,63.5,20600.0,46.0372,46.0445,46.03,46.0372,20600.0
2015-04-07 14:20:00,63.49,63.49,63.44,63.46,25300.0,46.03,46.03,45.9937,46.0082,25300.0
2015-04-07 14:25:00,63.46,63.5,63.45,63.48,16100.0,46.0082,46.0372,46.001,46.0227,16100.0
2015-04-07 14:30:00,63.49,63.49,63.42,63.43,35600.0,46.03,46.03,45.9792,45.9865,35600.0
2015-04-07 14:35:00,63.43,63.43,63.37,63.39,22300.0,45.9865,45.9865,45.943,45.9575,22300.0
2015-04-07 14:40:00,63.4,63.41,63.32,63.33,22000.0,45.9647,45.972,45.9067,45.914,22000.0
2015-04-07 14:45:00,63.34,63.41,63.33,63.4,22800.0,45.9212,45.972,45.914,45.9647,22800.0
2015-04-07 14:50:00,63.41,63.41,63.31,63.32,24700.0,45.972,45.972,45.8995,45.9067,24700.0
2015-04-07 14:55:00,63.32,63.34,63.28,63.3,30900.0,45.9067,45.9212,45.8777,45.8922,30900.0
2015-04-07 15:00:00,63.3,63.41,63.3,63.4,33800.0,45.8922,45.972,45.8922,45.9647,33800.0
2015-04-07 15:05:00,63.41,63.46,63.4,63.43,43800.0,45.972,46.0082,45.9647,45.9865,43800.0
2015-04-07 15:10:00,63.42,63.43,63.4,63.41,34900.0,45.9792,45.9865,45.9647,45.972,34900.0
2015-04-07 15:15:00,63.41,63.43,63.4,63.41,33800.0,45.972,45.9865,45.9647,45.972,33800.0
2015-04-07 15:20:00,63.41,63.41,63.33,63.34,44300.0,45.972,45.972,45.914,45.9212,44300.0
2015-04-07 15:25:00,63.33,63.34,63.26,63.27,59600.0,45.914,45.9212,45.8632,45.8705,59600.0
2015-04-07 15:30:00,63.27,63.28,63.18,63.19,64100.0,45.8705,45.8777,45.8052,45.8125,64100.0
2015-04-07 15:35:00,63.18,63.19,63.09,63.09,118100.0,45.8052,45.8125,45.74,45.74,118100.0
2015-04-07 15:40:00,63.09,63.16,63.04,63.16,74200.0,45.74,45.7907,45.7037,45.7907,74200.0
2015-04-07 15:45:00,63.15,63.16,63.04,63.08,95600.0,45.7835,45.7907,45.7037,45.7327,95600.0
2015-04-07 15:50:00,63.07,63.08,62.98,63.0,141100.0,45.7255,45.7327,45.6602,45.6747,141100.0
2015-04-07 15:55:00,63.01,63.08,62.98,62.99,209100.0,45.682,45.7327,45.6602,45.6675,209100.0
2015-04-08 09:30:00,63.08,63.25,62.89,62.98,86800.0,45.7327,45.856,45.595,45.6602,86800.0
2015-04-08 09:35:00,62.98,63.36,62.96,63.28,87500.0,45.6602,45.9357,45.6457,45.8777,87500.0
2015-04-08 09:40:00,63.36,63.59,63.22,63.54,72100.0,45.9357,46.1025,45.8342,46.0662,72100.0
2015-04-08 09:45:00,63.54,63.59,63.39,63.54,94900.0,46.0662,46.1025,45.9575,46.0662,94900.0
2015-04-08 09:50:00,63.55,63.76,63.48,63.76,98500.0,46.0735,46.2257,46.0227,46.2257,98500.0
2015-04-08 09:55:00,63.75,63.83,63.68,63.83,37800.0,46.2185,46.2765,46.1677,46.2765,37800.0
2015-04-08 10:00:00,63.84,63.85,63.46,63.5,30800.0,46.2837,46.291,46.0082,46.0372,30800.0
2015-04-08 10:05:00,63.5,63.59,63.5,63.54,18500.0,46.0372,46.1025,46.0372,46.0662,18500.0
2015-04-08 10:10:00,63.54,63.58,63.37,63.39,52100.0,46.0662,46.0952,45.943,45.9575,52100.0
2015-04-08 10:15:00,63.4,63.48,63.38,63.44,19300.0,45.9647,46.0227,45.9502,45.9937,19300.0
2015-04-08 10:20:00,63.45,63.53,63.43,63.52,35500.0,46.001,46.059,45.9865,46.0517,35500.0
2015-04-08 10:25:00,63.51,63.54,63.46,63.51,19400.0,46.0445,46.0662,46.0082,46.0445,19400.0
2015-04-08 10:30:00,63.51,63.54,63.45,63.53,22000.0,46.0445,46.0662,46.001,46.059,22000.0
2015-04-08 10:35:00,63.53,63.53,63.4,63.41,21300.0,46.059,46.059,45.9647,45.972,21300.0
2015-04-08 10:40:00,63.41,63.41,63.16,63.2,50400.0,45.972,45.972,45.7907,45.8197,50400.0
2015-04-08 10:45:00,63.19,63.28,63.11,63.28,35200.0,45.8125,45.8777,45.7545,45.8777,35200.0
2015-04-08 10:50:00,63.27,63.31,63.21,63.24,58200.0,45.8705,45.8995,45.827,45.8487,58200.0
2015-04-08 10:55:00,63.23,63.27,63.18,63.25,59700.0,45.8415,45.8705,45.8052,45.856,59700.0
2015-04-08 11:00:00,63.26,63.33,63.2,63.29,22000.0,45.8632,45.914,45.8197,45.885,22000.0
2015-04-08 11:05:00,63.3,63.3,63.2,63.21,20600.0,45.8922,45.8922,45.8197,45.827,20600.0
2015-04-08 11:10:00,63.21,63.22,63.11,63.14,36500.0,45.827,45.8342,45.7545,45.7762,36500.0
2015-04-08 11:15:00,63.14,63.18,63.07,63.17,88700.0,45.7762,45.8052,45.7255,45.798,88700.0
2015-04-08 11:20:00,63.16,63.18,63.09,63.13,20000.0,45.7907,45.8052,45.74,45.769,20000.0
2015-04-08 11:25:00,63.16,63.29,63.07,63.29,72500.0,45.7907,45.885,45.7255,45.885,72500.0
2015-04-08 11:30:00,63.29,63.43,63.29,63.39,44700.0,45.885,45.9865,45.885,45.9575,44700.0
2015-04-08 11:35:00,63.39,63.44,63.32,63.41,99700.0,45.9575,45.9937,45.9067,45.972,99700.0
2015-04-08 11:40:00,63.41,63.57,63.41,63.5,49800.0,45.972,46.088,45.972,46.0372,49800.0
2015-04-08 11:45:00,63.5,63.54,63.44,63.46,30200.0,46.0372,46.0662,45.9937,46.0082,30200.0
2015-04-08 11:50:00,63.47,63.48,63.28,63.32,58000.0,46.0155,46.0227,45.8777,45.9067,58000.0
2015-04-08 11:55:00,63.32,63.36,63.27,63.36,31100.0,45.9067,45.9357,45.8705,45.9357,31100.0
2015-04-08 12:00:00,63.35,63.36,63.25,63.25,25400.0,45.9285,45.9357,45.856,45.856,25400.0
2015-04-08 12:05:00,63.24,63.29,63.22,63.24,23300.0,45.8487,45.885,45.8342,45.8487,23300.0
2015-04-08 12:10:00,63.24,63.3,63.2,63.3,45200.0,45.8487,45.8922,45.8197,45.8922,45200.0
2015-04-08 12:15:00,63.29,63.33,63.22,63.27,72200.0,45.885,45.914,45.8342,45.8705,72200.0
2015-04-08 12:20:00,63.27,63.39,63.27,63.3,17000.0,45.8705,45.9575,45.8705,45.8922,17000.0
2015-04-08 12:25:00,63.32,63.39,63.29,63.36,15500.0,45.9067,45.9575,45.885,45.9357,15500.0
2015-04-08 12:30:00,63.36,63.39,63.28,63.35,12800.0,45.9357,45.9575,45.8777,45.9285,12800.0
2015-04-08 12:35:00,63.35,63.36,63.29,63.35,16500.0,45.9285,45.9357,45.885,45.9285,16500.0
2015-04-08 12:40:00,63.35,63.4,63.34,63.37,13300.0,45.9285,45.9647,45.9212,45.943,13300.0
2015-04-08 12:45:00,63.36,63.43,63.36,63.42,14600.0,45.9357,45.9865,45.9357,45.9792,14600.0
2015-04-08 12:50:00,63.42,63.45,63.3,63.33,20000.0,45.9792,46.001,45.8922,45.914,20000.0
2015-04-08 12:55:00,63.34,63.34,63.2,63.2,26100.0,45.9212,45.9212,45.8197,45.8197,26100.0
2015-04-08 13:00:00,63.21,63.26,63.2,63.23,20800.0,45.827,45.8632,45.8197,45.8415,20800.0
2015-04-08 13:05:00,63.24,63.35,63.23,63.33,14500.0,45.8487,45.9285,45.8415,45.914,14500.0
2015-04-08 13:10:00,63.33,63.38,63.25,63.27,9200.0,45.914,45.9502,45.856,45.8705,9200.0
2015-04-08 13:15:00,63.28,63.29,63.24,63.27,13100.0,45.8777,45.885,45.8487,45.8705,13100.0
2015-04-08 13:20:00,63.27,63.35,63.26,63.3,19000.0,45.8705,45.9285,45.8632,45.8922,19000.0
2015-04-08 13:25:00,63.3,63.33,63.28,63.3,17300.0,45.8922,45.914,45.8777,45.8922,17300.0
2015-04-08 13:30:00,63.29,63.3,63.26,63.28,13600.0,45.885,45.8922,45.8632,45.8777,13600.0
2015-04-08 13:35:00,63.29,63.32,63.26,63.27,17700.0,45.885,45.9067,45.8632,45.8705,17700.0
2015-04-08 13:40:00,63.27,63.3,63.26,63.3,17000.0,45.8705,45.8922,45.8632,45.8922,17000.0
2015-04-08 13:45:00,63.29,63.35,63.28,63.29,12900.0,45.885,45.9285,45.8777,45.885,12900.0
2015-04-08 13:50:00,63.3,63.41,63.3,63.41,35500.0,45.8922,45.972,45.8922,45.972,35500.0
2015-04-08 13:55:00,63.4,63.42,63.37,63.4,17800.0,45.9647,45.9792,45.943,45.9647,17800.0
2015-04-08 14:00:00,63.41,63.42,63.22,63.27,49100.0,45.972,45.9792,45.8342,45.8705,49100.0
2015-04-08 14:05:00,63.27,63.34,63.09,63.09,87600.0,45.8705,45.9212,45.74,45.74,87600.0
2015-04-08 14:10:00,63.12,63.44,63.08,63.4,27500.0,45.7617,45.9937,45.7327,45.9647,27500.0
2015-04-08 14:15:00,63.41,63.51,63.37,63.44,25500.0,45.972,46.0445,45.943,45.9937,25500.0
2015-04-08 14:20:00,63.44,63.54,63.42,63.46,25100.0,45.9937,46.0662,45.9792,46.0082,25100.0
2015-04-08 14:25:00,63.47,63.48,63.42,63.45,23600.0,46.0155,46.0227,45.9792,46.001,23600.0
2015-04-08 14:30:00,63.44,63.45,63.39,63.45,19700.0,45.9937,46.001,45.9575,46.001,19700.0
2015-04-08 14:35:00,63.46,63.48,63.35,63.4,19900.0,46.0082,46.0227,45.9285,45.9647,19900.0
2015-04-08 14:40:00,63.4,63.4,63.31,63.38,16300.0,45.9647,45.9647,45.8995,45.9502,16300.0
2015-04-08 14:45:00,63.39,63.42,63.34,63.4,27100.0,45.9575,45.9792,45.9212,45.9647,27100.0
2015-04-08 14:50:00,63.4,63.42,63.25,63.28,39000.0,45.9647,45.9792,45.856,45.8777,39000.0
2015-04-08 14:55:00,63.28,63.35,63.27,63.33,35900.0,45.8777,45.9285,45.8705,45.914,35900.0
2015-04-08 15:00:00,63.33,63.4,63.31,63.4,26800.0,45.914,45.9647,45.8995,45.9647,26800.0
2015-04-08 15:05:00,63.4,63.41,63.34,63.36,28000.0,45.9647,45.972,45.9212,45.9357,28000.0
2015-04-08 15:10:00,63.36,63.4,63.33,63.36,50200.0,45.9357,45.9647,45.914,45.9357,50200.0
2015-04-08 15:15:00,63.35,63.4,63.35,63.39,36500.0,45.9285,45.9647,45.9285,45.9575,36500.0
2015-04-08 15:20:00,63.38,63.4,63.33,63.34,37800.0,45.9502,45.9647,45.914,45.9212,37800.0
2015-04-08 15:25:00,63.35,63.41,63.35,63.35,36800.0,45.9285,45.972,45.9285,45.9285,36800.0
2015-04-08 15:30:00,63.35,63.39,63.33,63.35,59700.0,45.9285,45.9575,45.914,45.9285,59700.0
2015-04-08 15:35:00,63.34,63.42,63.34,63.42,37600.0,45.9212,45.9792,45.9212,45.9792,37600.0
2015-04-08 15:40:00,63.42,63.48,63.39,63.4,73200.0,45.9792,46.0227,45.9575,45.9647,73200.0
2015-04-08 15:45:00,63.41,63.48,63.4,63.46,101100.0,45.972,46.0227,45.9647,46.0082,101100.0
2015-04-08 15:50:00,63.47,63.5,63.45,63.46,110300.0,46.0155,46.0372,46.001,46.0082,110300.0
2015-04-08 15:55:00,63.46,63.53,63.43,63.52,246500.0,46.0082,46.059,45.9865,46.0517,246500.0
2015-04-09 09:30:00,63.53,63.84,63.47,63.83,111200.0,46.059,46.2837,46.0155,46.2765,111200.0
2015-04-09 09:35:00,63.83,63.94,63.82,63.85,46700.0,46.2765,46.3562,46.2692,46.291,46700.0
2015-04-09 09:40:00,63.84,64.08,63.8,64.06,81800.0,46.2837,46.4577,46.2547,46.4432,81800.0
2015-04-09 09:45:00,64.06,64.1,63.79,63.8,75100.0,46.4432,46.4722,46.2475,46.2547,75100.0
2015-04-09 09:50:00,63.78,63.79,63.44,63.5,76300.0,46.2402,46.2475,45.9937,46.0372,76300.0
2015-04-09 09:55:00,63.51,63.69,63.5,63.69,33600.0,46.0445,46.175,46.0372,46.175,33600.0
2015-04-09 10:00:00,63.69,63.84,63.68,63.76,52300.0,46.175,46.2837,46.1677,46.2257,52300.0
2015-04-09 10:05:00,63.75,63.76,63.43,63.46,50400.0,46.2185,46.2257,45.9865,46.0082,50400.0
2015-04-09 10:10:00,63.45,63.48,63.34,63.45,81400.0,46.001,46.0227,45.9212,46.001,81400.0
2015-04-09 10:15:00,63.46,63.51,63.37,63.42,65600.0,46.0082,46.0445,45.943,45.9792,65600.0
2015-04-09 10:20:00,63.44,63.45,63.33,63.4,30600.0,45.9937,46.001,45.914,45.9647,30600.0
2015-04-09 10:25:00,63.4,63.48,63.36,63.46,42500.0,45.9647,46.0227,45.9357,46.0082,42500.0
2015-04-09 10:30:00,63.47,63.49,63.44,63.49,28600.0,46.0155,46.03,45.9937,46.03,28600.0
2015-04-09 10:35:00,63.49,63.5,63.33,63.34,46300.0,46.03,46.0372,45.914,45.9212,46300.0
2015-04-09 10:40:00,63.33,63.34,63.28,63.31,39200.0,45.914,45.9212,45.8777,45.8995,39200.0
2015-04-09 10:45:00,63.31,63.36,63.25,63.3,39500.0,45.8995,45.9357,45.856,45.8922,39500.0
2015-04-09 10:50:00,63.31,63.32,63.15,63.22,49300.0,45.8995,45.9067,45.7835,45.8342,49300.0
2015-04-09 10:55:00,63.21,63.32,63.19,63.3,24400.0,45.827,45.9067,45.8125,45.8922,24400.0
2015-04-09 11:00:00,63.32,63.32,63.25,63.26,40200.0,45.9067,45.9067,45.856,45.8632,40200.0
2015-04-09 11:05:00,63.26,63.26,63.15,63.16,33900.0,45.8632,45.8632,45.7835,45.7907,33900.0
2015-04-09 11:10:00,63.16,63.27,63.12,63.27,32700.0,45.7907,45.8705,45.7617,45.8705,32700.0
2015-04-09 11:15:00,63.27,63.29,63.18,63.18,106500.0,45.8705,45.885,45.8052,45.8052,106500.0
2015-04-09 11:20:00,63.18,63.19,63.07,63.07,52200.0,45.8052,45.8125,45.7255,45.7255,52200.0
2015-04-09 11:25:00,63.08,63.17,63.06,63.17,55300.0,45.7327,45.798,45.7182,45.798,55300.0
2015-04-09 11:30:00,63.17,63.21,63.15,63.21,39100.0,45.798,45.827,45.7835,45.827,39100.0
2015-04-09 11:35:00,63.21,63.22,63.15,63.17,47000.0,45.827,45.8342,45.7835,45.798,47000.0
2015-04-09 11:40:00,63.17,63.19,63.14,63.15,47800.0,45.798,45.8125,45.7762,45.7835,47800.0
2015-04-09 11:45:00,63.15,63.19,63.11,63.12,21600.0,45.7835,45.8125,45.7545,45.7617,21600.0
2015-04-09 11:50:00,63.11,63.13,63.03,63.04,34700.0,45.7545,45.769,45.6965,45.7037,34700.0
2015-04-09 11:55:00,63.03,63.04,62.99,63.04,50600.0,45.6965,45.7037,45.6675,45.7037,50600.0
2015-04-09 12:00:00,63.05,63.06,63.03,63.03,52100.0,45.711,45.7182,45.6965,45.6965,52100.0
2015-04-09 12:05:00,63.03,63.05,63.02,63.03,32600.0,45.6965,45.711,45.6892,45.6965,32600.0
2015-04-09 12:10:00,63.03,63.06,63.01,63.06,24700.0,45.6965,45.7182,45.682,45.7182,24700.0
2015-04-09 12:15:00,63.06,63.08,63.0,63.06,23500.0,45.7182,45.7327,45.6747,45.7182,23500.0
2015-04-09 12:20:00,63.06,63.08,63.02,63.08,24100.0,45.7182,45.7327,45.6892,45.7327,24100.0
2015-04-09 12:25:00,63.08,63.22,63.06,63.21,36800.0,45.7327,45.8342,45.7182,45.827,36800.0
2015-04-09 12:30:00,63.21,63.23,63.15,63.16,37100.0,45.827,45.8415,45.7835,45.7907,37100.0
2015-04-09 12:35:00,63.15,63.2,63.14,63.15,30700.0,45.7835,45.8197,45.7762,45.7835,30700.0
2015-04-09 12:40:00,63.15,63.18,63.13,63.15,23500.0,45.7835,45.8052,45.769,45.7835,23500.0
2015-04-09 12:45:00,63.15,63.2,63.12,63.19,25400.0,45.7835,45.8197,45.7617,45.8125,25400.0
2015-04-09 12:50:00,63.19,63.22,63.17,63.21,26100.0,45.8125,45.8342,45.798,45.827,26100.0
2015-04-09 12:55:00,63.2,63.21,63.14,63.16,20800.0,45.8197,45.827,45.7762,45.7907,20800.0
2015-04-09 13:00:00,63.16,63.17,63.05,63.05,25200.0,45.7907,45.798,45.711,45.711,25200.0
2015-04-09 13:05:00,63.06,63.12,63.05,63.12,15000.0,45.7182,45.7617,45.711,45.7617,15000.0
2015-04-09 13:10:00,63.14,63.18,63.14,63.15,20600.0,45.7762,45.8052,45.7762,45.7835,20600.0
2015-04-09 13:15:00,63.15,63.16,63.1,63.12,23500.0,45.7835,45.7907,45.7472,45.7617,23500.0
2015-04-09 13:20:00,63.13,63.2,63.1,63.19,17400.0,45.769,45.8197,45.7472,45.8125,17400.0
2015-04-09 13:25:00,63.19,63.2,63.11,63.12,13300.0,45.8125,45.8197,45.7545,45.7617,13300.0
2015-04-09 13:30:00,63.12,63.12,63.07,63.09,35300.0,45.7617,45.7617,45.7255,45.74,35300.0
2015-04-09 13:35:00,63.09,63.12,63.03,63.04,23300.0,45.74,45.7617,45.6965,45.7037,23300.0
2015-04-09 13:40:00,63.04,63.12,63.0,63.1,18900.0,45.7037,45.7617,45.6747,45.7472,18900.0
2015-04-09 13:45:00,63.11,63.17,63.1,63.15,36400.0,45.7545,45.798,45.7472,45.7835,36400.0
2015-04-09 13:50:00,63.15,63.17,63.11,63.12,37600.0,45.7835,45.798,45.7545,45.7617,37600.0
2015-04-09 13:55:00,63.11,63.13,63.07,63.13,27700.0,45.7545,45.769,45.7255,45.769,27700.0
2015-04-09 14:00:00,63.12,63.16,63.12,63.15,35200.0,45.7617,45.7907,45.7617,45.7835,35200.0
2015-04-09 14:05:00,63.14,63.15,63.0,63.01,28800.0,45.7762,45.7835,45.6747,45.682,28800.0
2015-04-09 14:10:00,63.02,63.08,63.01,63.05,15800.0,45.6892,45.7327,45.682,45.711,15800.0
2015-04-09 14:15:00,63.04,63.05,63.02,63.03,30600.0,45.7037,45.711,45.6892,45.6965,30600.0
2015-04-09 14:20:00,63.03,63.05,62.96,63.01,49700.0,45.6965,45.711,45.6457,45.682,49700.0
2015-04-09 14:25:00,63.0,63.01,62.96,62.97,53600.0,45.6747,45.682,45.6457,45.653,53600.0
2015-04-09 14:30:00,62.97,62.99,62.96,62.98,32200.0,45.653,45.6675,45.6457,45.6602,32200.0
2015-04-09 14:35:00,62.97,63.14,62.97,63.13,37400.0,45.653,45.7762,45.653,45.769,37400.0
2015-04-09 14:40:00,63.13,63.17,63.09,63.11,19000.0,45.769,45.798,45.74,45.7545,19000.0
2015-04-09 14:45:00,63.1,63.14,63.07,63.09,16200.0,45.7472,45.7762,45.7255,45.74,16200.0
2015-04-09 14:50:00,63.08,63.11,63.06,63.1,13100.0,45.7327,45.7545,45.7182,45.7472,13100.0
2015-04-09 14:55:00,63.1,63.22,63.1,63.2,21400.0,45.7472,45.8342,45.7472,45.8197,21400.0
2015-04-09 15:00:00,63.21,63.32,63.21,63.29,24300.0,45.827,45.9067,45.827,45.885,24300.0
2015-04-09 15:05:00,63.3,63.32,63.25,63.27,20700.0,45.8922,45.9067,45.856,45.8705,20700.0
2015-04-09 15:10:00,63.27,63.46,63.26,63.42,50700.0,45.8705,46.0082,45.8632,45.9792,50700.0
2015-04-09 15:15:00,63.42,63.44,63.37,63.38,27400.0,45.9792,45.9937,45.943,45.9502,27400.0
2015-04-09 15:20:00,63.4,63.48,63.4,63.47,34700.0,45.9647,46.0227,45.9647,46.0155,34700.0
2015-04-09 15:25:00,63.48,63.49,63.4,63.45,48700.0,46.0227,46.03,45.9647,46.001,48700.0
2015-04-09 15:30:00,63.45,63.48,63.34,63.34,68000.0,46.001,46.0227,45.9212,45.9212,68000.0
2015-04-09 15:35:00,63.35,63.37,63.28,63.35,41700.0,45.9285,45.943,45.8777,45.9285,41700.0
2015-04-09 15:40:00,63.36,63.42,63.35,63.39,30700.0,45.9357,45.9792,45.9285,45.9575,30700.0
2015-04-09 15:45:00,63.39,63.4,63.33,63.35,78300.0,45.9575,45.9647,45.914,45.9285,78300.0
2015-04-09 15:50:00,63.36,63.48,63.35,63.45,93500.0,45.9357,46.0227,45.9285,46.001,93500.0
2015-04-09 15:55:00,63.45,63.48,63.41,63.45,203800.0,46.001,46.0227,45.972,46.001,203800.0
2015-04-10 09:30:00,63.35,63.5,63.31,63.38,125400.0,45.9285,46.0372,45.8995,45.9502,125400.0
2015-04-10 09:35:00,63.38,63.4,63.19,63.29,52800.0,45.9502,45.9647,45.8125,45.885,52800.0
2015-04-10 09:40:00,63.3,63.37,63.19,63.21,49900.0,45.8922,45.943,45.8125,45.827,49900.0
2015-04-10 09:45:00,63.2,63.53,63.2,63.53,49600.0,45.8197,46.059,45.8197,46.059,49600.0
2015-04-10 09:50:00,63.55,63.66,63.49,63.59,39400.0,46.0735,46.1532,46.03,46.1025,39400.0
2015-04-10 09:55:00,63.59,63.83,63.56,63.77,31900.0,46.1025,46.2765,46.0807,46.233,31900.0
2015-04-10 10:00:00,63.76,63.81,63.68,63.7,42300.0,46.2257,46.262,46.1677,46.1822,42300.0
2015-04-10 10:05:00,63.7,63.79,63.66,63.75,17100.0,46.1822,46.2475,46.1532,46.2185,17100.0
2015-04-10 10:10:00,63.74,63.74,63.6,63.62,30400.0,46.2112,46.2112,46.1097,46.1242,30400.0
2015-04-10 10:15:00,63.61,63.76,63.6,63.76,134200.0,46.117,46.2257,46.1097,46.2257,134200.0
2015-04-10 10:20:00,63.76,63.87,63.76,63.82,55600.0,46.2257,46.3055,46.2257,46.2692,55600.0
2015-04-10 10:25:00,63.82,63.9,63.79,63.86,41300.0,46.2692,46.3272,46.2475,46.2982,41300.0
2015-04-10 10:30:00,63.87,63.91,63.86,63.88,29000.0,46.3055,46.3345,46.2982,46.3127,29000.0
2015-04-10 10:35:00,63.89,63.95,63.86,63.93,33900.0,46.32,46.3635,46.2982,46.349,33900.0
2015-04-10 10:40:00,63.93,63.97,63.86,63.9,76400.0,46.349,46.3779,46.2982,46.3272,76400.0
2015-04-10 10:45:00,63.93,63.95,63.85,63.92,37100.0,46.349,46.3635,46.291,46.3417,37100.0
2015-04-10 10:50:00,63.91,64.0,63.9,64.0,41000.0,46.3345,46.3997,46.3272,46.3997,41000.0
2015-04-10 10:55:00,64.0,64.12,64.0,64.03,85600.0,46.3997,46.4867,46.3997,46.4214,85600.0
2015-04-10 11:00:00,64.02,64.1,64.0,64.04,34700.0,46.4142,46.4722,46.3997,46.4287,34700.0
2015-04-10 11:05:00,64.05,64.09,64.04,64.06,39600.0,46.4359,46.4649,46.4287,46.4432,39600.0
2015-04-10 11:10:00,64.05,64.06,63.96,63.98,29200.0,46.4359,46.4432,46.3707,46.3852,29200.0
2015-04-10 11:15:00,63.97,64.04,63.95,63.99,26100.0,46.3779,46.4287,46.3635,46.3924,26100.0
2015-04-10 11:20:00,63.98,64.01,63.96,63.98,30400.0,46.3852,46.4069,46.3707,46.3852,30400.0
2015-04-10 11:25:00,63.97,64.19,63.97,64.15,80000.0,46.3779,46.5374,46.3779,46.5084,80000.0
2015-04-10 11:30:00,64.15,64.26,64.14,64.24,38100.0,46.5084,46.5882,46.5012,46.5737,38100.0
2015-04-10 11:35:00,64.24,64.28,64.2,64.25,27200.0,46.5737,46.6027,46.5447,46.5809,27200.0
2015-04-10 11:40:00,64.25,64.36,64.25,64.34,41400.0,46.5809,46.6607,46.5809,46.6462,41400.0
2015-04-10 11:45:00,64.34,64.39,64.29,64.39,54700.0,46.6462,46.6824,46.6099,46.6824,54700.0
2015-04-10 11:50:00,64.38,64.38,64.28,64.29,43800.0,46.6752,46.6752,46.6027,46.6099,43800.0
2015-04-10 11:55:00,64.29,64.29,64.16,64.17,106200.0,46.6099,46.6099,46.5157,46.5229,106200.0
2015-04-10 12:00:00,64.17,64.24,64.17,64.23,33500.0,46.5229,46.5737,46.5229,46.5664,33500.0
2015-04-10 12:05:00,64.23,64.3,64.22,64.3,29400.0,46.5664,46.6172,46.5592,46.6172,29400.0
2015-04-10 12:10:00,64.3,64.39,64.28,64.39,65100.0,46.6172,46.6824,46.6027,46.6824,65100.0
2015-04-10 12:15:00,64.39,64.48,64.39,64.48,70800.0,46.6824,46.7477,46.6824,46.7477,70800.0
2015-04-10 12:20:00,64.48,64.52,64.47,64.51,61200.0,46.7477,46.7767,46.7404,46.7694,61200.0
2015-04-10 12:25:00,64.51,64.64,64.48,64.62,80300.0,46.7694,46.8637,46.7477,46.8492,80300.0
2015-04-10 12:30:00,64.61,64.61,64.52,64.53,25300.0,46.8419,46.8419,46.7767,46.7839,25300.0
2015-04-10 12:35:00,64.53,64.6,64.52,64.59,23600.0,46.7839,46.8347,46.7767,46.8274,23600.0
2015-04-10 12:40:00,64.58,64.62,64.56,64.56,25800.0,46.8202,46.8492,46.8057,46.8057,25800.0
2015-04-10 12:45:00,64.56,64.59,64.49,64.5,42600.0,46.8057,46.8274,46.7549,46.7622,42600.0
2015-04-10 12:50:00,64.5,64.5,64.45,64.46,32300.0,46.7622,46.7622,46.7259,46.7332,32300.0
2015-04-10 12:55:00,64.45,64.54,64.45,64.52,38000.0,46.7259,46.7912,46.7259,46.7767,38000.0
2015-04-10 13:00:00,64.53,64.58,64.52,64.56,30400.0,46.7839,46.8202,46.7767,46.8057,30400.0
2015-04-10 13:05:00,64.57,64.59,64.57,64.59,27700.0,46.8129,46.8274,46.8129,46.8274,27700.0
2015-04-10 13:10:00,64.58,64.59,64.48,64.48,35300.0,46.8202,46.8274,46.7477,46.7477,35300.0
2015-04-10 13:15:00,64.47,64.52,64.46,64.5,29800.0,46.7404,46.7767,46.7332,46.7622,29800.0
2015-04-10 13:20:00,64.5,64.54,64.49,64.52,37900.0,46.7622,46.7912,46.7549,46.7767,37900.0
2015-04-10 13:25:00,64.53,64.54,64.51,64.54,51500.0,46.7839,46.7912,46.7694,46.7912,51500.0
2015-04-10 13:30:00,64.53,64.56,64.52,64.53,59100.0,46.7839,46.8057,46.7767,46.7839,59100.0
2015-04-10 13:35:00,64.54,64.55,64.53,64.54,15300.0,46.7912,46.7984,46.7839,46.7912,15300.0
2015-04-10 13:40:00,64.55,64.6,64.55,64.58,33100.0,46.7984,46.8347,46.7984,46.8202,33100.0
2015-04-10 13:45:00,64.58,64.67,64.58,64.67,56700.0,46.8202,46.8854,46.8202,46.8854,56700.0
2015-04-10 13:50:00,64.67,64.72,64.66,64.71,37700.0,46.8854,46.9217,46.8782,46.9144,37700.0
2015-04-10 13:55:00,64.71,64.73,64.7,64.73,37900.0,46.9144,46.9289,46.9072,46.9289,37900.0
2015-04-10 14:00:00,64.72,64.74,64.64,64.65,36400.0,46.9217,46.9362,46.8637,46.8709,36400.0
2015-04-10 14:05:00,64.64,64.76,64.64,64.74,64000.0,46.8637,46.9507,46.8637,46.9362,64000.0
2015-04-10 14:10:00,64.75,64.89,64.75,64.89,78700.0,46.9434,47.0449,46.9434,47.0449,78700.0
2015-04-10 14:15:00,64.89,64.89,64.8,64.8,59100.0,47.0449,47.0449,46.9797,46.9797,59100.0
2015-04-10 14:20:00,64.8,64.84,64.75,64.81,73500.0,46.9797,47.0087,46.9434,46.9869,73500.0
2015-04-10 14:25:00,64.8,64.81,64.72,64.72,49800.0,46.9797,46.9869,46.9217,46.9217,49800.0
2015-04-10 14:30:00,64.72,64.8,64.68,64.78,59600.0,46.9217,46.9797,46.8927,46.9652,59600.0
2015-04-10 14:35:00,64.78,64.82,64.76,64.79,46700.0,46.9652,46.9942,46.9507,46.9724,46700.0
2015-04-10 14:40:00,64.79,64.83,64.78,64.8,55300.0,46.9724,47.0014,46.9652,46.9797,55300.0
2015-04-10 14:45:00,64.79,64.84,64.76,64.83,56400.0,46.9724,47.0087,46.9507,47.0014,56400.0
2015-04-10 14:50:00,64.82,64.87,64.79,64.79,67400.0,46.9942,47.0304,46.9724,46.9724,67400.0
2015-04-10 14:55:00,64.81,64.84,64.77,64.78,43100.0,46.9869,47.0087,46.9579,46.9652,43100.0
2015-04-10 15:00:00,64.77,64.78,64.61,64.62,64800.0,46.9579,46.9652,46.8419,46.8492,64800.0
2015-04-10 15:05:00,64.62,64.66,64.57,64.58,48400.0,46.8492,46.8782,46.8129,46.8202,48400.0
2015-04-10 15:10:00,64.58,64.67,64.57,64.61,48700.0,46.8202,46.8854,46.8129,46.8419,48700.0
2015-04-10 15:15:00,64.6,64.61,64.41,64.42,67000.0,46.8347,46.8419,46.6969,46.7042,67000.0
2015-04-10 15:20:00,64.41,64.48,64.4,64.48,48400.0,46.6969,46.7477,46.6897,46.7477,48400.0
2015-04-10 15:25:00,64.48,64.54,64.44,64.53,59200.0,46.7477,46.7912,46.7187,46.7839,59200.0
2015-04-10 15:30:00,64.54,64.56,64.51,64.55,76900.0,46.7912,46.8057,46.7694,46.7984,76900.0
2015-04-10 15:35:00,64.56,64.6,64.55,64.57,72100.0,46.8057,46.8347,46.7984,46.8129,72100.0
2015-04-10 15:40:00,64.58,64.63,64.56,64.62,99800.0,46.8202,46.8564,46.8057,46.8492,99800.0
2015-04-10 15:45:00,64.62,64.63,64.58,64.59,69000.0,46.8492,46.8564,46.8202,46.8274,69000.0
2015-04-10 15:50:00,64.59,64.6,64.55,64.57,81900.0,46.8274,46.8347,46.7984,46.8129,81900.0
2015-04-10 15:55:00,64.56,64.66,64.54,64.65,198100.0,46.8057,46.8782,46.7912,46.8709,198100.0
2015-04-13 09:30:00,64.18,64.57,64.06,64.54,147400.0,46.5302,46.8129,46.4432,46.7912,147400.0
2015-04-13 09:35:00,64.52,64.84,64.49,64.81,104500.0,46.7767,47.0087,46.7549,46.9869,104500.0
2015-04-13 09:40:00,64.82,65.0,64.79,64.98,103600.0,46.9942,47.1247,46.9724,47.1102,103600.0
2015-04-13 09:45:00,64.96,64.96,64.81,64.92,80300.0,47.0957,47.0957,46.9869,47.0667,80300.0
2015-04-13 09:50:00,64.93,64.94,64.8,64.8,50800.0,47.0739,47.0812,46.9797,46.9797,50800.0
2015-04-13 09:55:00,64.77,64.8,64.59,64.6,46600.0,46.9579,46.9797,46.8274,46.8347,46600.0
2015-04-13 10:00:00,64.6,64.62,64.5,64.51,28700.0,46.8347,46.8492,46.7622,46.7694,28700.0
2015-04-13 10:05:00,64.51,64.6,64.51,64.57,25600.0,46.7694,46.8347,46.7694,46.8129,25600.0
2015-04-13 10:10:00,64.58,64.64,64.55,64.58,28100.0,46.8202,46.8637,46.7984,46.8202,28100.0
2015-04-13 10:15:00,64.59,64.63,64.52,64.58,44000.0,46.8274,46.8564,46.7767,46.8202,44000.0
2015-04-13 10:20:00,64.58,65.2,64.57,65.06,350000.0,46.8202,47.2697,46.8129,47.1682,350000.0
2015-04-13 10:25:00,65.05,65.32,64.94,65.3,243000.0,47.1609,47.3567,47.0812,47.3422,243000.0
2015-04-13 10:30:00,65.3,65.5,65.15,65.41,253300.0,47.3422,47.4872,47.2334,47.4219,253300.0
2015-04-13 10:35:00,65.41,65.45,65.24,65.33,138200.0,47.4219,47.4509,47.2987,47.3639,138200.0
2015-04-13 10:40:00,65.32,65.37,65.26,65.32,79700.0,47.3567,47.3929,47.3132,47.3567,79700.0
2015-04-13 10:45:00,65.32,65.42,65.31,65.41,72100.0,47.3567,47.4292,47.3494,47.4219,72100.0
2015-04-13 10:50:00,65.41,65.46,65.33,65.33,86000.0,47.4219,47.4582,47.3639,47.3639,86000.0
2015-04-13 10:55:00,65.33,65.36,65.26,65.3,82900.0,47.3639,47.3857,47.3132,47.3422,82900.0
2015-04-13 11:00:00,65.28,65.29,65.06,65.1,54300.0,47.3277,47.3349,47.1682,47.1972,54300.0
2015-04-13 11:05:00,65.11,65.12,64.95,64.95,65000.0,47.2044,47.2117,47.0884,47.0884,65000.0
2015-04-13 11:10:00,64.96,64.96,64.82,64.93,72200.0,47.0957,47.0957,46.9942,47.0739,72200.0
2015-04-13 11:15:00,64.94,64.94,64.73,64.93,118000.0,47.0812,47.0812,46.9289,47.0739,118000.0
2015-04-13 11:20:00,64.93,64.94,64.9,64.9,54900.0,47.0739,47.0812,47.0522,47.0522,54900.0
2015-04-13 11:25:00,64.9,64.92,64.89,64.9,81500.0,47.0522,47.0667,47.0449,47.0522,81500.0
2015-04-13 11:30:00,64.9,64.95,64.86,64.92,82900.0,47.0522,47.0884,47.0232,47.0667,82900.0
2015-04-13 11:35:00,64.93,64.93,64.78,64.81,45500.0,47.0739,47.0739,46.9652,46.9869,45500.0
2015-04-13 11:40:00,64.81,64.83,64.71,64.71,32900.0,46.9869,47.0014,46.9144,46.9144,32900.0
2015-04-13 11:45:00,64.73,64.75,64.67,64.74,27200.0,46.9289,46.9434,46.8854,46.9362,27200.0
2015-04-13 11:50:00,64.73,64.79,64.63,64.73,76600.0,46.9289,46.9724,46.8564,46.9289,76600.0
2015-04-13 11:55:00,64.73,64.74,64.58,64.61,42800.0,46.9289,46.9362,46.8202,46.8419,42800.0
2015-04-13 12:00:00,64.61,64.68,64.55,64.57,22000.0,46.8419,46.8927,46.7984,46.8129,22000.0
2015-04-13 12:05:00,64.57,64.62,64.53,64.55,24900.0,46.8129,46.8492,46.7839,46.7984,24900.0
2015-04-13 12:10:00,64.55,64.56,64.45,64.46,24600.0,46.7984,46.8057,46.7259,46.7332,24600.0
2015-04-13 12:15:00,64.45,64.51,64.38,64.39,21900.0,46.7259,46.7694,46.6752,46.6824,21900.0
2015-04-13 12:20:00,64.39,64.5,64.39,64.44,24600.0,46.6824,46.7622,46.6824,46.7187,24600.0
2015-04-13 12:25:00,64.44,64.53,64.42,64.47,29800.0,46.7187,46.7839,46.7042,46.7404,29800.0
2015-04-13 12:30:00,64.46,64.55,64.43,64.49,20300.0,46.7332,46.7984,46.7114,46.7549,20300.0
2015-04-13 12:35:00,64.49,64.51,64.41,64.42,24000.0,46.7549,46.7694,46.6969,46.7042,24000.0
2015-04-13 12:40:00,64.43,64.49,64.41,64.48,17700.0,46.7114,46.7549,46.6969,46.7477,17700.0
2015-04-13 12:45:00,64.49,64.5,64.45,64.48,19000.0,46.7549,46.7622,46.7259,46.7477,19000.0
2015-04-13 12:50:00,64.48,64.5,64.45,64.5,12300.0,46.7477,46.7622,46.7259,46.7622,12300.0
2015-04-13 12:55:00,64.5,64.5,64.42,64.42,22600.0,46.7622,46.7622,46.7042,46.7042,22600.0
2015-04-13 13:00:00,64.41,64.42,64.33,64.33,20400.0,46.6969,46.7042,46.6389,46.6389,20400.0
2015-04-13 13:05:00,64.33,64.33,64.22,64.25,27100.0,46.6389,46.6389,46.5592,46.5809,27100.0
2015-04-13 13:10:00,64.22,64.25,64.16,64.24,46100.0,46.5592,46.5809,46.5157,46.5737,46100.0
2015-04-13 13:15:00,64.24,64.27,64.2,64.22,32400.0,46.5737,46.5954,46.5447,46.5592,32400.0
2015-04-13 13:20:00,64.24,64.24,64.07,64.07,54000.0,46.5737,46.5737,46.4504,46.4504,54000.0
2015-04-13 13:25:00,64.07,64.14,64.06,64.1,33600.0,46.4504,46.5012,46.4432,46.4722,33600.0
2015-04-13 13:30:00,64.09,64.12,64.05,64.11,35000.0,46.4649,46.4867,46.4359,46.4794,35000.0
2015-04-13 13:35:00,64.11,64.31,64.11,64.28,67200.0,46.4794,46.6244,46.4794,46.6027,67200.0
2015-04-13 13:40:00,64.27,64.37,64.14,64.14,83000.0,46.5954,46.6679,46.5012,46.5012,83000.0
2015-04-13 13:45:00,64.14,64.21,64.13,64.14,26300.0,46.5012,46.5519,46.4939,46.5012,26300.0
2015-04-13 13:50:00,64.14,64.21,64.08,64.18,38000.0,46.5012,46.5519,46.4577,46.5302,38000.0
2015-04-13 13:55:00,64.18,64.21,64.11,64.19,37700.0,46.5302,46.5519,46.4794,46.5374,37700.0
2015-04-13 14:00:00,64.2,64.2,64.15,64.17,34500.0,46.5447,46.5447,46.5084,46.5229,34500.0
2015-04-13 14:05:00,64.17,64.19,64.11,64.18,34700.0,46.5229,46.5374,46.4794,46.5302,34700.0
2015-04-13 14:10:00,64.18,64.33,64.17,64.21,44800.0,46.5302,46.6389,46.5229,46.5519,44800.0
2015-04-13 14:15:00,64.2,64.21,64.11,64.18,27600.0,46.5447,46.5519,46.4794,46.5302,27600.0
2015-04-13 14:20:00,64.17,64.2,64.1,64.14,35400.0,46.5229,46.5447,46.4722,46.5012,35400.0
2015-04-13 14:25:00,64.12,64.16,64.08,64.12,35500.0,46.4867,46.5157,46.4577,46.4867,35500.0
2015-04-13 14:30:00,64.13,64.15,64.09,64.15,38700.0,46.4939,46.5084,46.4649,46.5084,38700.0
2015-04-13 14:35:00,64.15,64.15,64.09,64.13,37600.0,46.5084,46.5084,46.4649,46.4939,37600.0
2015-04-13 14:40:00,64.13,64.21,64.13,64.16,30600.0,46.4939,46.5519,46.4939,46.5157,30600.0
2015-04-13 14:45:00,64.17,64.18,64.08,64.1,34300.0,46.5229,46.5302,46.4577,46.4722,34300.0
2015-04-13 14:50:00,64.11,64.14,64.03,64.11,60800.0,46.4794,46.5012,46.4214,46.4794,60800.0
2015-04-13 14:55:00,64.1,64.15,64.07,64.1,37500.0,46.4722,46.5084,46.4504,46.4722,37500.0
2015-04-13 15:00:00,64.1,64.14,64.07,64.11,43400.0,46.4722,46.5012,46.4504,46.4794,43400.0
2015-04-13 15:05:00,64.1,64.23,64.07,64.22,44200.0,46.4722,46.5664,46.4504,46.5592,44200.0
2015-04-13 15:10:00,64.22,64.29,64.19,64.25,52900.0,46.5592,46.6099,46.5374,46.5809,52900.0
2015-04-13 15:15:00,64.24,64.25,64.15,64.16,46900.0,46.5737,46.5809,46.5084,46.5157,46900.0
2015-04-13 15:20:00,64.16,64.16,64.02,64.02,54600.0,46.5157,46.5157,46.4142,46.4142,54600.0
2015-04-13 15:25:00,64.02,64.06,63.96,64.03,67400.0,46.4142,46.4432,46.3707,46.4214,67400.0
2015-04-13 15:30:00,64.02,64.09,63.99,64.04,61500.0,46.4142,46.4649,46.3924,46.4287,61500.0
2015-04-13 15:35:00,64.04,64.08,64.03,64.03,60100.0,46.4287,46.4577,46.4214,46.4214,60100.0
2015-04-13 15:40:00,64.03,64.1,64.03,64.05,79500.0,46.4214,46.4722,46.4214,46.4359,79500.0
2015-04-13 15:45:00,64.04,64.05,63.97,64.0,132800.0,46.4287,46.4359,46.3779,46.3997,132800.0
2015-04-13 15:50:00,63.99,64.04,63.95,63.98,115700.0,46.3924,46.4287,46.3635,46.3852,115700.0
2015-04-13 15:55:00,63.97,64.0,63.94,63.94,284800.0,46.3779,46.3997,46.3562,46.3562,284800.0
2015-04-14 09:30:00,64.18,64.18,63.74,63.96,128400.0,46.5302,46.5302,46.2112,46.3707,128400.0
2015-04-14 09:35:00,63.95,64.1,63.78,64.05,67100.0,46.3635,46.4722,46.2402,46.4359,67100.0
2015-04-14 09:40:00,64.06,64.13,64.04,64.1,30500.0,46.4432,46.4939,46.4287,46.4722,30500.0
2015-04-14 09:45:00,64.11,64.12,63.98,64.02,49700.0,46.4794,46.4867,46.3852,46.4142,49700.0
2015-04-14 09:50:00,64.03,64.13,63.99,64.01,21800.0,46.4214,46.4939,46.3924,46.4069,21800.0
2015-04-14 09:55:00,64.0,64.0,63.71,63.72,56600.0,46.3997,46.3997,46.1895,46.1967,56600.0
2015-04-14 10:00:00,63.72,63.73,63.56,63.63,63100.0,46.1967,46.204,46.0807,46.1315,63100.0
2015-04-14 10:05:00,63.62,63.65,63.56,63.62,41300.0,46.1242,46.146,46.0807,46.1242,41300.0
2015-04-14 10:10:00,63.64,63.82,63.61,63.7,39100.0,46.1387,46.2692,46.117,46.1822,39100.0
2015-04-14 10:15:00,63.7,63.79,63.67,63.7,32600.0,46.1822,46.2475,46.1605,46.1822,32600.0
2015-04-14 10:20:00,63.7,63.73,63.62,63.71,35000.0,46.1822,46.204,46.1242,46.1895,35000.0
2015-04-14 10:25:00,63.71,63.84,63.71,63.84,43600.0,46.1895,46.2837,46.1895,46.2837,43600.0
2015-04-14 10:30:00,63.83,63.84,63.71,63.73,20700.0,46.2765,46.2837,46.1895,46.204,20700.0
2015-04-14 10:35:00,63.73,63.83,63.67,63.81,17300.0,46.204,46.2765,46.1605,46.262,17300.0
2015-04-14 10:40:00,63.8,63.89,63.78,63.87,18500.0,46.2547,46.32,46.2402,46.3055,18500.0
2015-04-14 10:45:00,63.87,63.98,63.85,63.98,19500.0,46.3055,46.3852,46.291,46.3852,19500.0
2015-04-14 10:50:00,63.98,64.05,63.96,64.04,27500.0,46.3852,46.4359,46.3707,46.4287,27500.0
2015-04-14 10:55:00,64.04,64.05,63.91,63.95,32600.0,46.4287,46.4359,46.3345,46.3635,32600.0
2015-04-14 11:00:00,63.95,64.01,63.89,63.99,46600.0,46.3635,46.4069,46.32,46.3924,46600.0
2015-04-14 11:05:00,64.0,64.13,63.99,64.11,45600.0,46.3997,46.4939,46.3924,46.4794,45600.0
2015-04-14 11:10:00,64.11,64.24,64.09,64.22,29500.0,46.4794,46.5737,46.4649,46.5592,29500.0
2015-04-14 11:15:00,64.23,64.29,64.17,64.18,52500.0,46.5664,46.6099,46.5229,46.5302,52500.0
2015-04-14 11:20:00,64.17,64.17,64.07,64.08,20300.0,46.5229,46.5229,46.4504,46.4577,20300.0
2015-04-14 11:25:00,64.08,64.1,63.98,63.99,24200.0,46.4577,46.4722,46.3852,46.3924,24200.0
2015-04-14 11:30:00,63.98,64.08,63.97,64.06,15000.0,46.3852,46.4577,46.3779,46.4432,15000.0
2015-04-14 11:35:00,64.06,64.07,64.0,64.02,15000.0,46.4432,46.4504,46.3997,46.4142,15000.0
2015-04-14 11:40:00,64.01,64.07,64.0,64.06,17200.0,46.4069,46.4504,46.3997,46.4432,17200.0
2015-04-14 11:45:00,64.05,64.05,63.95,63.97,23800.0,46.4359,46.4359,46.3635,46.3779,23800.0
2015-04-14 11:50:00,63.96,63.99,63.95,63.96,7500.0,46.3707,46.3924,46.3635,46.3707,7500.0
2015-04-14 11:55:00,63.96,64.02,63.93,64.02,25800.0,46.3707,46.4142,46.349,46.4142,25800.0
2015-04-14 12:00:00,64.02,64.03,63.96,63.99,25700.0,46.4142,46.4214,46.3707,46.3924,25700.0
2015-04-14 12:05:00,64.01,64.13,63.99,64.11,21900.0,46.4069,46.4939,46.3924,46.4794,21900.0
2015-04-14 12:10:00,64.11,64.12,64.06,64.1,11000.0,46.4794,46.4867,46.4432,46.4722,11000.0
2015-04-14 12:15:00,64.1,64.18,64.1,64.17,25000.0,46.4722,46.5302,46.4722,46.5229,25000.0
2015-04-14 12:20:00,64.17,64.22,64.16,64.18,18700.0,46.5229,46.5592,46.5157,46.5302,18700.0
2015-04-14 12:25:00,64.18,64.25,64.15,64.24,21300.0,46.5302,46.5809,46.5084,46.5737,21300.0
2015-04-14 12:30:00,64.23,64.35,64.23,64.33,76300.0,46.5664,46.6534,46.5664,46.6389,76300.0
2015-04-14 12:35:00,64.32,64.41,64.32,64.4,67100.0,46.6317,46.6969,46.6317,46.6897,67100.0
2015-04-14 12:40:00,64.41,64.41,64.23,64.27,38900.0,46.6969,46.6969,46.5664,46.5954,38900.0
2015-04-14 12:45:00,64.27,64.27,64.2,64.21,16600.0,46.5954,46.5954,46.5447,46.5519,16600.0
2015-04-14 12:50:00,64.23,64.3,64.22,64.24,52000.0,46.5664,46.6172,46.5592,46.5737,52000.0
2015-04-14 12:55:00,64.22,64.28,64.21,64.28,20600.0,46.5592,46.6027,46.5519,46.6027,20600.0
2015-04-14 13:00:00,64.28,64.3,64.21,64.28,21600.0,46.6027,46.6172,46.5519,46.6027,21600.0
2015-04-14 13:05:00,64.28,64.31,64.26,64.31,23600.0,46.6027,46.6244,46.5882,46.6244,23600.0
2015-04-14 13:10:00,64.3,64.31,64.25,64.26,27200.0,46.6172,46.6244,46.5809,46.5882,27200.0
2015-04-14 13:15:00,64.26,64.26,64.16,64.25,24700.0,46.5882,46.5882,46.5157,46.5809,24700.0
2015-04-14 13:20:00,64.24,64.24,64.16,64.18,11400.0,46.5737,46.5737,46.5157,46.5302,11400.0
2015-04-14 13:25:00,64.17,64.2,64.14,64.17,17300.0,46.5229,46.5447,46.5012,46.5229,17300.0
2015-04-14 13:30:00,64.19,64.22,64.12,64.12,20100.0,46.5374,46.5592,46.4867,46.4867,20100.0
2015-04-14 13:35:00,64.12,64.16,64.11,64.16,24200.0,46.4867,46.5157,46.4794,46.5157,24200.0
2015-04-14 13:40:00,64.16,64.17,64.13,64.15,20000.0,46.5157,46.5229,46.4939,46.5084,20000.0
2015-04-14 13:45:00,64.14,64.16,64.13,64.16,18500.0,46.5012,46.5157,46.4939,46.5157,18500.0
2015-04-14 13:50:00,64.15,64.17,64.11,64.15,22100.0,46.5084,46.5229,46.4794,46.5084,22100.0
2015-04-14 13:55:00,64.15,64.17,64.12,64.17,31300.0,46.5084,46.5229,46.4867,46.5229,31300.0
2015-04-14 14:00:00,64.18,64.25,64.17,64.25,39300.0,46.5302,46.5809,46.5229,46.5809,39300.0
2015-04-14 14:05:00,64.25,64.36,64.25,64.34,25500.0,46.5809,46.6607,46.5809,46.6462,25500.0
2015-04-14 14:10:00,64.34,64.34,64.2,64.21,29500.0,46.6462,46.6462,46.5447,46.5519,29500.0
2015-04-14 14:15:00,64.2,64.31,64.2,64.31,21300.0,46.5447,46.6244,46.5447,46.6244,21300.0
2015-04-14 14:20:00,64.3,64.3,64.23,64.25,22600.0,46.6172,46.6172,46.5664,46.5809,22600.0
2015-04-14 14:25:00,64.24,64.31,64.23,64.3,24200.0,46.5737,46.6244,46.5664,46.6172,24200.0
2015-04-14 14:30:00,64.29,64.31,64.26,64.26,31700.0,46.6099,46.6244,46.5882,46.5882,31700.0
2015-04-14 14:35:00,64.25,64.25,64.16,64.16,24300.0,46.5809,46.5809,46.5157,46.5157,24300.0
2015-04-14 14:40:00,64.15,64.16,64.1,64.12,26300.0,46.5084,46.5157,46.4722,46.4867,26300.0
2015-04-14 14:45:00,64.11,64.12,64.08,64.09,35500.0,46.4794,46.4867,46.4577,46.4649,35500.0
2015-04-14 14:50:00,64.09,64.13,64.04,64.08,38300.0,46.4649,46.4939,46.4287,46.4577,38300.0
2015-04-14 14:55:00,64.08,64.12,64.05,64.1,36400.0,46.4577,46.4867,46.4359,46.4722,36400.0
2015-04-14 15:00:00,64.11,64.21,64.1,64.18,88300.0,46.4794,46.5519,46.4722,46.5302,88300.0
2015-04-14 15:05:00,64.18,64.2,64.15,64.16,31500.0,46.5302,46.5447,46.5084,46.5157,31500.0
2015-04-14 15:10:00,64.17,64.21,64.14,64.14,31500.0,46.5229,46.5519,46.5012,46.5012,31500.0
2015-04-14 15:15:00,64.13,64.15,64.11,64.11,37600.0,46.4939,46.5084,46.4794,46.4794,37600.0
2015-04-14 15:20:00,64.11,64.13,64.09,64.09,42800.0,46.4794,46.4939,46.4649,46.4649,42800.0
2015-04-14 15:25:00,64.09,64.11,64.05,64.1,60200.0,46.4649,46.4794,46.4359,46.4722,60200.0
2015-04-14 15:30:00,64.1,64.13,64.07,64.11,61200.0,46.4722,46.4939,46.4504,46.4794,61200.0
2015-04-14 15:35:00,64.1,64.11,64.01,64.02,58400.0,46.4722,46.4794,46.4069,46.4142,58400.0
2015-04-14 15:40:00,64.03,64.07,64.02,64.05,57700.0,46.4214,46.4504,46.4142,46.4359,57700.0
2015-04-14 15:45:00,64.05,64.06,64.01,64.05,111000.0,46.4359,46.4432,46.4069,46.4359,111000.0
2015-04-14 15:50:00,64.06,64.06,64.03,64.04,84800.0,46.4432,46.4432,46.4214,46.4287,84800.0
2015-04-14 15:55:00,64.04,64.08,63.96,64.05,256300.0,46.4287,46.4577,46.3707,46.4359,256300.0
2015-04-15 09:30:00,64.39,64.83,64.38,64.62,183000.0,46.6824,47.0014,46.6752,46.8492,183000.0
2015-04-15 09:35:00,64.61,64.81,64.57,64.7,174500.0,46.8419,46.9869,46.8129,46.9072,174500.0
2015-04-15 09:40:00,64.71,64.74,64.5,64.5,63500.0,46.9144,46.9362,46.7622,46.7622,63500.0
2015-04-15 09:45:00,64.5,64.6,64.36,64.53,76500.0,46.7622,46.8347,46.6607,46.7839,76500.0
2015-04-15 09:50:00,64.53,64.63,64.53,64.62,87900.0,46.7839,46.8564,46.7839,46.8492,87900.0
2015-04-15 09:55:00,64.62,64.68,64.56,64.63,48900.0,46.8492,46.8927,46.8057,46.8564,48900.0
2015-04-15 10:00:00,64.63,64.71,64.42,64.47,174100.0,46.8564,46.9144,46.7042,46.7404,174100.0
2015-04-15 10:05:00,64.48,64.52,64.43,64.5,41900.0,46.7477,46.7767,46.7114,46.7622,41900.0
2015-04-15 10:10:00,64.51,64.54,64.45,64.46,45900.0,46.7694,46.7912,46.7259,46.7332,45900.0
2015-04-15 10:15:00,64.47,64.5,64.44,64.45,33800.0,46.7404,46.7622,46.7187,46.7259,33800.0
2015-04-15 10:20:00,64.44,64.44,64.36,64.44,31000.0,46.7187,46.7187,46.6607,46.7187,31000.0
2015-04-15 10:25:00,64.45,64.47,64.19,64.24,56700.0,46.7259,46.7404,46.5374,46.5737,56700.0
2015-04-15 10:30:00,64.25,64.28,64.2,64.27,52500.0,46.5809,46.6027,46.5447,46.5954,52500.0
2015-04-15 10:35:00,64.28,64.28,64.13,64.19,33300.0,46.6027,46.6027,46.4939,46.5374,33300.0
2015-04-15 10:40:00,64.18,64.2,64.09,64.1,30900.0,46.5302,46.5447,46.4649,46.4722,30900.0
2015-04-15 10:45:00,64.1,64.1,64.03,64.04,47500.0,46.4722,46.4722,46.4214,46.4287,47500.0
2015-04-15 10:50:00,64.04,64.19,64.03,64.19,62300.0,46.4287,46.5374,46.4214,46.5374,62300.0
2015-04-15 10:55:00,64.19,64.19,64.08,64.11,32200.0,46.5374,46.5374,46.4577,46.4794,32200.0
2015-04-15 11:00:00,64.12,64.21,64.12,64.2,23600.0,46.4867,46.5519,46.4867,46.5447,23600.0
2015-04-15 11:05:00,64.21,64.23,64.1,64.14,405300.0,46.5519,46.5664,46.4722,46.5012,405300.0
2015-04-15 11:10:00,64.13,64.15,64.07,64.1,39000.0,46.4939,46.5084,46.4504,46.4722,39000.0
2015-04-15 11:15:00,64.09,64.1,63.93,63.94,59900.0,46.4649,46.4722,46.349,46.3562,59900.0
2015-04-15 11:20:00,63.93,63.97,63.86,63.95,29900.0,46.349,46.3779,46.2982,46.3635,29900.0
2015-04-15 11:25:00,63.95,63.96,63.87,63.88,27100.0,46.3635,46.3707,46.3055,46.3127,27100.0
2015-04-15 11:30:00,63.89,63.91,63.8,63.82,38200.0,46.32,46.3345,46.2547,46.2692,38200.0
2015-04-15 11:35:00,63.82,63.84,63.72,63.73,29700.0,46.2692,46.2837,46.1967,46.204,29700.0
2015-04-15 11:40:00,63.73,63.73,63.63,63.65,92100.0,46.204,46.204,46.1315,46.146,92100.0
2015-04-15 11:45:00,63.65,63.74,63.6,63.69,91000.0,46.146,46.2112,46.1097,46.175,91000.0
2015-04-15 11:50:00,63.68,63.72,63.67,63.71,38000.0,46.1677,46.1967,46.1605,46.1895,38000.0
2015-04-15 11:55:00,63.71,63.72,63.65,63.66,53700.0,46.1895,46.1967,46.146,46.1532,53700.0
2015-04-15 12:00:00,63.67,63.75,63.66,63.71,72900.0,46.1605,46.2185,46.1532,46.1895,72900.0
2015-04-15 12:05:00,63.71,63.75,63.67,63.71,22200.0,46.1895,46.2185,46.1605,46.1895,22200.0
2015-04-15 12:10:00,63.71,63.74,63.69,63.7,28900.0,46.1895,46.2112,46.175,46.1822,28900.0
2015-04-15 12:15:00,63.71,63.72,63.68,63.71,20200.0,46.1895,46.1967,46.1677,46.1895,20200.0
2015-04-15 12:20:00,63.71,63.72,63.53,63.61,76900.0,46.1895,46.1967,46.059,46.117,76900.0
2015-04-15 12:25:00,63.62,63.72,63.6,63.72,29500.0,46.1242,46.1967,46.1097,46.1967,29500.0
2015-04-15 12:30:00,63.72,63.72,63.61,63.62,24100.0,46.1967,46.1967,46.117,46.1242,24100.0
2015-04-15 12:35:00,63.6,63.65,63.6,63.61,29900.0,46.1097,46.146,46.1097,46.117,29900.0
2015-04-15 12:40:00,63.62,63.62,63.58,63.59,48100.0,46.1242,46.1242,46.0952,46.1025,48100.0
2015-04-15 12:45:00,63.6,63.61,63.55,63.6,47100.0,46.1097,46.117,46.0735,46.1097,47100.0
2015-04-15 12:50:00,63.61,63.69,63.6,63.69,30100.0,46.117,46.175,46.1097,46.175,30100.0
2015-04-15 12:55:00,63.69,63.75,63.68,63.75,14200.0,46.175,46.2185,46.1677,46.2185,14200.0
2015-04-15 13:00:00,63.75,63.8,63.71,63.71,20800.0,46.2185,46.2547,46.1895,46.1895,20800.0
2015-04-15 13:05:00,63.71,63.77,63.69,63.76,21400.0,46.1895,46.233,46.175,46.2257,21400.0
2015-04-15 13:10:00,63.76,63.79,63.73,63.73,25700.0,46.2257,46.2475,46.204,46.204,25700.0
2015-04-15 13:15:00,63.73,63.76,63.71,63.71,20900.0,46.204,46.2257,46.1895,46.1895,20900.0
2015-04-15 13:20:00,63.71,63.77,63.71,63.75,26000.0,46.1895,46.233,46.1895,46.2185,26000.0
2015-04-15 13:25:00,63.75,63.84,63.7,63.82,42900.0,46.2185,46.2837,46.1822,46.2692,42900.0
2015-04-15 13:30:00,63.82,63.84,63.74,63.79,40900.0,46.2692,46.2837,46.2112,46.2475,40900.0
2015-04-15 13:35:00,63.79,63.8,63.7,63.7,37400.0,46.2475,46.2547,46.1822,46.1822,37400.0
2015-04-15 13:40:00,63.7,63.74,63.7,63.72,22400.0,46.1822,46.2112,46.1822,46.1967,22400.0
2015-04-15 13:45:00,63.72,63.77,63.71,63.76,43700.0,46.1967,46.233,46.1895,46.2257,43700.0
2015-04-15 13:50:00,63.75,63.8,63.75,63.78,29900.0,46.2185,46.2547,46.2185,46.2402,29900.0
2015-04-15 13:55:00,63.78,63.78,63.68,63.68,42300.0,46.2402,46.2402,46.1677,46.1677,42300.0
2015-04-15 14:00:00,63.69,63.79,63.68,63.74,54700.0,46.175,46.2475,46.1677,46.2112,54700.0
2015-04-15 14:05:00,63.74,63.79,63.73,63.78,47900.0,46.2112,46.2475,46.204,46.2402,47900.0
2015-04-15 14:10:00,63.78,63.82,63.67,63.67,65900.0,46.2402,46.2692,46.1605,46.1605,65900.0
2015-04-15 14:15:00,63.68,63.71,63.66,63.67,41800.0,46.1677,46.1895,46.1532,46.1605,41800.0
2015-04-15 14:20:00,63.66,63.7,63.63,63.65,43200.0,46.1532,46.1822,46.1315,46.146,43200.0
2015-04-15 14:25:00,63.65,63.69,63.63,63.67,56900.0,46.146,46.175,46.1315,46.1605,56900.0
2015-04-15 14:30:00,63.67,63.67,63.57,63.57,72800.0,46.1605,46.1605,46.088,46.088,72800.0
2015-04-15 14:35:00,63.57,63.61,63.55,63.57,65700.0,46.088,46.117,46.0735,46.088,65700.0
2015-04-15 14:40:00,63.58,63.63,63.57,63.59,86200.0,46.0952,46.1315,46.088,46.1025,86200.0
2015-04-15 14:45:00,63.6,63.66,63.58,63.65,119400.0,46.1097,46.1532,46.0952,46.146,119400.0
2015-04-15 14:50:00,63.65,63.73,63.65,63.7,107100.0,46.146,46.204,46.146,46.1822,107100.0
2015-04-15 14:55:00,63.7,63.7,63.6,63.63,45400.0,46.1822,46.1822,46.1097,46.1315,45400.0
2015-04-15 15:00:00,63.62,63.67,63.62,63.66,86700.0,46.1242,46.1605,46.1242,46.1532,86700.0
2015-04-15 15:05:00,63.67,63.67,63.59,63.59,109100.0,46.1605,46.1605,46.1025,46.1025,109100.0
2015-04-15 15:10:00,63.6,63.63,63.59,63.62,42900.0,46.1097,46.1315,46.1025,46.1242,42900.0
2015-04-15 15:15:00,63.62,63.65,63.61,63.64,96200.0,46.1242,46.146,46.117,46.1387,96200.0
2015-04-15 15:20:00,63.65,63.65,63.6,63.6,73900.0,46.146,46.146,46.1097,46.1097,73900.0
2015-04-15 15:25:00,63.6,63.66,63.6,63.64,67500.0,46.1097,46.1532,46.1097,46.1387,67500.0
2015-04-15 15:30:00,63.65,63.66,63.62,63.66,69800.0,46.146,46.1532,46.1242,46.1532,69800.0
2015-04-15 15:35:00,63.66,63.66,63.6,63.62,109100.0,46.1532,46.1532,46.1097,46.1242,109100.0
2015-04-15 15:40:00,63.61,63.61,63.57,63.57,97900.0,46.117,46.117,46.088,46.088,97900.0
2015-04-15 15:45:00,63.57,63.61,63.54,63.56,176800.0,46.088,46.117,46.0662,46.0807,176800.0
2015-04-15 15:50:00,63.56,63.6,63.55,63.55,137000.0,46.0807,46.1097,46.0735,46.0735,137000.0
2015-04-15 15:55:00,63.56,63.56,63.43,63.43,616600.0,46.0807,46.0807,45.9865,45.9865,616600.0
2015-04-16 09:30:00,63.3,63.45,62.93,63.45,159600.0,45.8922,46.001,45.624,46.001,159600.0
2015-04-16 09:35:00,63.46,63.71,63.37,63.54,79300.0,46.0082,46.1895,45.943,46.0662,79300.0
2015-04-16 09:40:00,63.55,63.65,63.47,63.51,52700.0,46.0735,46.146,46.0155,46.0445,52700.0
2015-04-16 09:45:00,63.54,63.56,63.45,63.52,44200.0,46.0662,46.0807,46.001,46.0517,44200.0
2015-04-16 09:50:00,63.53,63.53,63.25,63.31,70600.0,46.059,46.059,45.856,45.8995,70600.0
2015-04-16 09:55:00,63.3,63.37,63.14,63.24,43300.0,45.8922,45.943,45.7762,45.8487,43300.0
2015-04-16 10:00:00,63.23,63.55,63.22,63.55,25600.0,45.8415,46.0735,45.8342,46.0735,25600.0
2015-04-16 10:05:00,63.54,63.61,63.42,63.49,32200.0,46.0662,46.117,45.9792,46.03,32200.0
2015-04-16 10:10:00,63.52,63.6,63.36,63.37,24900.0,46.0517,46.1097,45.9357,45.943,24900.0
2015-04-16 10:15:00,63.38,63.4,63.31,63.33,37700.0,45.9502,45.9647,45.8995,45.914,37700.0
2015-04-16 10:20:00,63.33,63.37,63.29,63.29,88600.0,45.914,45.943,45.885,45.885,88600.0
2015-04-16 10:25:00,63.3,63.33,63.2,63.23,76300.0,45.8922,45.914,45.8197,45.8415,76300.0
2015-04-16 10:30:00,63.24,63.36,63.24,63.27,39000.0,45.8487,45.9357,45.8487,45.8705,39000.0
2015-04-16 10:35:00,63.27,63.3,63.25,63.29,48000.0,45.8705,45.8922,45.856,45.885,48000.0
2015-04-16 10:40:00,63.3,63.33,63.24,63.3,39500.0,45.8922,45.914,45.8487,45.8922,39500.0
2015-04-16 10:45:00,63.3,63.45,63.28,63.41,41400.0,45.8922,46.001,45.8777,45.972,41400.0
2015-04-16 10:50:00,63.41,63.42,63.31,63.37,20600.0,45.972,45.9792,45.8995,45.943,20600.0
2015-04-16 10:55:00,63.36,63.43,63.36,63.4,38200.0,45.9357,45.9865,45.9357,45.9647,38200.0
2015-04-16 11:00:00,63.4,63.49,63.4,63.48,34300.0,45.9647,46.03,45.9647,46.0227,34300.0
2015-04-16 11:05:00,63.47,63.51,63.37,63.37,47300.0,46.0155,46.0445,45.943,45.943,47300.0
2015-04-16 11:10:00,63.39,63.45,63.37,63.37,19800.0,45.9575,46.001,45.943,45.943,19800.0
2015-04-16 11:15:00,63.36,63.42,63.34,63.34,35200.0,45.9357,45.9792,45.9212,45.9212,35200.0
2015-04-16 11:20:00,63.34,63.43,63.33,63.37,31600.0,45.9212,45.9865,45.914,45.943,31600.0
2015-04-16 11:25:00,63.36,63.38,63.31,63.31,32500.0,45.9357,45.9502,45.8995,45.8995,32500.0
2015-04-16 11:30:00,63.32,63.39,63.3,63.35,25300.0,45.9067,45.9575,45.8922,45.9285,25300.0
2015-04-16 11:35:00,63.36,63.41,63.32,63.32,26300.0,45.9357,45.972,45.9067,45.9067,26300.0
2015-04-16 11:40:00,63.32,63.32,63.26,63.3,30100.0,45.9067,45.9067,45.8632,45.8922,30100.0
2015-04-16 11:45:00,63.3,63.42,63.29,63.39,30600.0,45.8922,45.9792,45.885,45.9575,30600.0
2015-04-16 11:50:00,63.4,63.4,63.32,63.34,18700.0,45.9647,45.9647,45.9067,45.9212,18700.0
2015-04-16 11:55:00,63.35,63.35,63.3,63.34,23000.0,45.9285,45.9285,45.8922,45.9212,23000.0
2015-04-16 12:00:00,63.34,63.42,63.33,63.42,28900.0,45.9212,45.9792,45.914,45.9792,28900.0
2015-04-16 12:05:00,63.41,63.49,63.39,63.45,29200.0,45.972,46.03,45.9575,46.001,29200.0
2015-04-16 12:10:00,63.44,63.49,63.44,63.48,16700.0,45.9937,46.03,45.9937,46.0227,16700.0
2015-04-16 12:15:00,63.49,63.49,63.37,63.37,18200.0,46.03,46.03,45.943,45.943,18200.0
2015-04-16 12:20:00,63.37,63.43,63.36,63.41,17500.0,45.943,45.9865,45.9357,45.972,17500.0
2015-04-16 12:25:00,63.41,63.44,63.4,63.41,14200.0,45.972,45.9937,45.9647,45.972,14200.0
2015-04-16 12:30:00,63.41,63.5,63.41,63.5,57200.0,45.972,46.0372,45.972,46.0372,57200.0
2015-04-16 12:35:00,63.5,63.52,63.42,63.42,17300.0,46.0372,46.0517,45.9792,45.9792,17300.0
2015-04-16 12:40:00,63.43,63.56,63.42,63.55,84100.0,45.9865,46.0807,45.9792,46.0735,84100.0
2015-04-16 12:45:00,63.55,63.58,63.52,63.54,47500.0,46.0735,46.0952,46.0517,46.0662,47500.0
2015-04-16 12:50:00,63.54,63.56,63.5,63.56,16600.0,46.0662,46.0807,46.0372,46.0807,16600.0
2015-04-16 12:55:00,63.56,63.59,63.53,63.59,33500.0,46.0807,46.1025,46.059,46.1025,33500.0
2015-04-16 13:00:00,63.58,63.63,63.56,63.58,23700.0,46.0952,46.1315,46.0807,46.0952,23700.0
2015-04-16 13:05:00,63.58,63.62,63.53,63.56,29400.0,46.0952,46.1242,46.059,46.0807,29400.0
2015-04-16 13:10:00,63.57,63.57,63.49,63.56,20000.0,46.088,46.088,46.03,46.0807,20000.0
2015-04-16 13:15:00,63.55,63.62,63.55,63.61,21400.0,46.0735,46.1242,46.0735,46.117,21400.0
2015-04-16 13:20:00,63.62,63.63,63.53,63.53,21800.0,46.1242,46.1315,46.059,46.059,21800.0
2015-04-16 13:25:00,63.52,63.53,63.44,63.49,21100.0,46.0517,46.059,45.9937,46.03,21100.0
2015-04-16 13:30:00,63.49,63.52,63.45,63.46,21000.0,46.03,46.0517,46.001,46.0082,21000.0
2015-04-16 13:35:00,63.46,63.49,63.42,63.48,24900.0,46.0082,46.03,45.9792,46.0227,24900.0
2015-04-16 13:40:00,63.48,63.51,63.46,63.5,17100.0,46.0227,46.0445,46.0082,46.0372,17100.0
2015-04-16 13:45:00,63.5,63.66,63.5,63.61,35300.0,46.0372,46.1532,46.0372,46.117,35300.0
2015-04-16 13:50:00,63.6,63.63,63.56,63.62,23400.0,46.1097,46.1315,46.0807,46.1242,23400.0
2015-04-16 13:55:00,63.63,63.72,63.62,63.69,37100.0,46.1315,46.1967,46.1242,46.175,37100.0
2015-04-16 14:00:00,63.7,63.73,63.69,63.71,40300.0,46.1822,46.204,46.175,46.1895,40300.0
2015-04-16 14:05:00,63.71,63.72,63.68,63.68,34200.0,46.1895,46.1967,46.1677,46.1677,34200.0
2015-04-16 14:10:00,63.69,63.72,63.67,63.67,18800.0,46.175,46.1967,46.1605,46.1605,18800.0
2015-04-16 14:15:00,63.67,63.68,63.61,63.66,47900.0,46.1605,46.1677,46.117,46.1532,47900.0
2015-04-16 14:20:00,63.67,63.69,63.62,63.66,52000.0,46.1605,46.175,46.1242,46.1532,52000.0
2015-04-16 14:25:00,63.65,63.7,63.64,63.68,22900.0,46.146,46.1822,46.1387,46.1677,22900.0
2015-04-16 14:30:00,63.68,63.69,63.65,63.69,38100.0,46.1677,46.175,46.146,46.175,38100.0
2015-04-16 14:35:00,63.68,63.74,63.68,63.71,35300.0,46.1677,46.2112,46.1677,46.1895,35300.0
2015-04-16 14:40:00,63.71,63.74,63.66,63.7,31900.0,46.1895,46.2112,46.1532,46.1822,31900.0
2015-04-16 14:45:00,63.7,63.74,63.7,63.72,27300.0,46.1822,46.2112,46.1822,46.1967,27300.0
2015-04-16 14:50:00,63.72,63.78,63.72,63.75,31400.0,46.1967,46.2402,46.1967,46.2185,31400.0
2015-04-16 14:55:00,63.75,63.79,63.68,63.68,48000.0,46.2185,46.2475,46.1677,46.1677,48000.0
2015-04-16 15:00:00,63.69,63.73,63.65,63.67,58800.0,46.175,46.204,46.146,46.1605,58800.0
2015-04-16 15:05:00,63.66,63.76,63.66,63.75,45500.0,46.1532,46.2257,46.1532,46.2185,45500.0
2015-04-16 15:10:00,63.74,63.79,63.72,63.78,46300.0,46.2112,46.2475,46.1967,46.2402,46300.0
2015-04-16 15:15:00,63.79,63.84,63.78,63.8,59400.0,46.2475,46.2837,46.2402,46.2547,59400.0
2015-04-16 15:20:00,63.8,63.8,63.75,63.77,64000.0,46.2547,46.2547,46.2185,46.233,64000.0
2015-04-16 15:25:00,63.77,63.81,63.73,63.8,81800.0,46.233,46.262,46.204,46.2547,81800.0
2015-04-16 15:30:00,63.8,63.81,63.69,63.7,57700.0,46.2547,46.262,46.175,46.1822,57700.0
2015-04-16 15:35:00,63.69,63.76,63.67,63.71,69600.0,46.175,46.2257,46.1605,46.1895,69600.0
2015-04-16 15:40:00,63.71,63.75,63.69,63.73,69400.0,46.1895,46.2185,46.175,46.204,69400.0
2015-04-16 15:45:00,63.73,63.73,63.64,63.7,97800.0,46.204,46.204,46.1387,46.1822,97800.0
2015-04-16 15:50:00,63.69,63.7,63.64,63.68,119900.0,46.175,46.1822,46.1387,46.1677,119900.0
2015-04-16 15:55:00,63.68,63.75,63.67,63.68,185300.0,46.1677,46.2185,46.1605,46.1677,185300.0
2015-04-17 09:30:00,66.08,66.26,64.94,65.39,1240200.0,47.9077,48.0382,47.0812,47.4074,1240200.0
2015-04-17 09:35:00,65.38,66.0,65.25,65.9,618300.0,47.4002,47.8497,47.3059,47.7772,618300.0
2015-04-17 09:40:00,65.9,65.94,64.82,65.0,385300.0,47.7772,47.8062,46.9942,47.1247,385300.0
2015-04-17 09:45:00,64.98,65.38,64.83,65.38,456500.0,47.1102,47.4002,47.0014,47.4002,456500.0
2015-04-17 09:50:00,65.36,65.68,65.09,65.38,293000.0,47.3857,47.6177,47.1899,47.4002,293000.0
2015-04-17 09:55:00,65.38,65.46,65.01,65.36,390900.0,47.4002,47.4582,47.1319,47.3857,390900.0
2015-04-17 10:00:00,65.33,65.5,65.22,65.3,197300.0,47.3639,47.4872,47.2842,47.3422,197300.0
2015-04-17 10:05:00,65.24,65.61,65.22,65.38,233400.0,47.2987,47.5669,47.2842,47.4002,233400.0
2015-04-17 10:10:00,65.39,65.55,65.28,65.52,245600.0,47.4074,47.5234,47.3277,47.5017,245600.0
2015-04-17 10:15:00,65.5,65.73,65.43,65.45,179100.0,47.4872,47.6539,47.4364,47.4509,179100.0
2015-04-17 10:20:00,65.47,65.49,65.25,65.32,121500.0,47.4654,47.4799,47.3059,47.3567,121500.0
2015-04-17 10:25:00,65.3,65.66,65.29,65.62,157000.0,47.3422,47.6032,47.3349,47.5742,157000.0
2015-04-17 10:30:00,65.62,65.74,65.61,65.72,94500.0,47.5742,47.6612,47.5669,47.6467,94500.0
2015-04-17 10:35:00,65.73,65.9,65.68,65.72,344500.0,47.6539,47.7772,47.6177,47.6467,344500.0
2015-04-17 10:40:00,65.72,65.88,65.64,65.86,201700.0,47.6467,47.7627,47.5887,47.7482,201700.0
2015-04-17 10:45:00,65.86,65.89,65.69,65.77,183500.0,47.7482,47.7699,47.6249,47.6829,183500.0
2015-04-17 10:50:00,65.77,65.79,65.65,65.66,265700.0,47.6829,47.6974,47.5959,47.6032,265700.0
2015-04-17 10:55:00,65.66,65.66,65.39,65.46,342100.0,47.6032,47.6032,47.4074,47.4582,342100.0
2015-04-17 11:00:00,65.45,65.54,65.31,65.31,122800.0,47.4509,47.5162,47.3494,47.3494,122800.0
2015-04-17 11:05:00,65.31,65.41,65.23,65.35,208700.0,47.3494,47.4219,47.2914,47.3784,208700.0
2015-04-17 11:10:00,65.37,65.37,65.24,65.32,252900.0,47.3929,47.3929,47.2987,47.3567,252900.0
2015-04-17 11:15:00,65.32,65.35,65.27,65.28,83100.0,47.3567,47.3784,47.3204,47.3277,83100.0
2015-04-17 11:20:00,65.28,65.36,65.13,65.21,116800.0,47.3277,47.3857,47.2189,47.2769,116800.0
2015-04-17 11:25:00,65.22,65.32,65.15,65.24,75200.0,47.2842,47.3567,47.2334,47.2987,75200.0
2015-04-17 11:30:00,65.25,65.4,65.22,65.37,89300.0,47.3059,47.4147,47.2842,47.3929,89300.0
2015-04-17 11:35:00,65.37,65.37,65.26,65.3,84400.0,47.3929,47.3929,47.3132,47.3422,84400.0
2015-04-17 11:40:00,65.29,65.31,65.22,65.31,54700.0,47.3349,47.3494,47.2842,47.3494,54700.0
2015-04-17 11:45:00,65.32,65.52,65.31,65.44,46500.0,47.3567,47.5017,47.3494,47.4437,46500.0
2015-04-17 11:50:00,65.43,65.6,65.42,65.59,39800.0,47.4364,47.5597,47.4292,47.5524,39800.0
2015-04-17 11:55:00,65.59,65.64,65.51,65.56,82500.0,47.5524,47.5887,47.4944,47.5307,82500.0
2015-04-17 12:00:00,65.54,65.58,65.52,65.53,48600.0,47.5162,47.5452,47.5017,47.5089,48600.0
2015-04-17 12:05:00,65.54,65.63,65.53,65.54,35200.0,47.5162,47.5814,47.5089,47.5162,35200.0
2015-04-17 12:10:00,65.54,65.71,65.53,65.67,65200.0,47.5162,47.6394,47.5089,47.6104,65200.0
2015-04-17 12:15:00,65.68,65.72,65.59,65.66,165100.0,47.6177,47.6467,47.5524,47.6032,165100.0
2015-04-17 12:20:00,65.66,65.68,65.52,65.54,181200.0,47.6032,47.6177,47.5017,47.5162,181200.0
2015-04-17 12:25:00,65.54,65.61,65.49,65.55,62900.0,47.5162,47.5669,47.4799,47.5234,62900.0
2015-04-17 12:30:00,65.55,65.56,65.4,65.44,45700.0,47.5234,47.5307,47.4147,47.4437,45700.0
2015-04-17 12:35:00,65.44,65.53,65.42,65.52,31100.0,47.4437,47.5089,47.4292,47.5017,31100.0
2015-04-17 12:40:00,65.51,65.53,65.47,65.48,40500.0,47.4944,47.5089,47.4654,47.4727,40500.0
2015-04-17 12:45:00,65.49,65.57,65.48,65.55,55600.0,47.4799,47.5379,47.4727,47.5234,55600.0
2015-04-17 12:50:00,65.54,65.58,65.48,65.5,51500.0,47.5162,47.5452,47.4727,47.4872,51500.0
2015-04-17 12:55:00,65.5,65.58,65.47,65.49,36600.0,47.4872,47.5452,47.4654,47.4799,36600.0
2015-04-17 13:00:00,65.48,65.55,65.48,65.55,36000.0,47.4727,47.5234,47.4727,47.5234,36000.0
2015-04-17 13:05:00,65.54,65.56,65.51,65.53,43500.0,47.5162,47.5307,47.4944,47.5089,43500.0
2015-04-17 13:10:00,65.53,65.55,65.49,65.5,60200.0,47.5089,47.5234,47.4799,47.4872,60200.0
2015-04-17 13:15:00,65.5,65.59,65.49,65.59,64300.0,47.4872,47.5524,47.4799,47.5524,64300.0
2015-04-17 13:20:00,65.59,65.66,65.53,65.53,53400.0,47.5524,47.6032,47.5089,47.5089,53400.0
2015-04-17 13:25:00,65.53,65.56,65.49,65.53,61300.0,47.5089,47.5307,47.4799,47.5089,61300.0
2015-04-17 13:30:00,65.52,65.53,65.47,65.52,89100.0,47.5017,47.5089,47.4654,47.5017,89100.0
2015-04-17 13:35:00,65.51,65.56,65.51,65.52,68900.0,47.4944,47.5307,47.4944,47.5017,68900.0
2015-04-17 13:40:00,65.52,65.56,65.47,65.55,60000.0,47.5017,47.5307,47.4654,47.5234,60000.0
2015-04-17 13:45:00,65.56,65.56,65.48,65.49,64200.0,47.5307,47.5307,47.4727,47.4799,64200.0
2015-04-17 13:50:00,65.49,65.53,65.32,65.33,70900.0,47.4799,47.5089,47.3567,47.3639,70900.0
2015-04-17 13:55:00,65.33,65.44,65.31,65.42,102600.0,47.3639,47.4437,47.3494,47.4292,102600.0
2015-04-17 14:00:00,65.43,65.52,65.41,65.45,101800.0,47.4364,47.5017,47.4219,47.4509,101800.0
2015-04-17 14:05:00,65.44,65.51,65.3,65.36,142700.0,47.4437,47.4944,47.3422,47.3857,142700.0
2015-04-17 14:10:00,65.37,65.38,65.15,65.17,106400.0,47.3929,47.4002,47.2334,47.2479,106400.0
2015-04-17 14:15:00,65.18,65.37,65.07,65.37,111600.0,47.2552,47.3929,47.1754,47.3929,111600.0
2015-04-17 14:20:00,65.38,65.39,65.3,65.36,77500.0,47.4002,47.4074,47.3422,47.3857,77500.0
2015-04-17 14:25:00,65.36,65.47,65.3,65.39,64600.0,47.3857,47.4654,47.3422,47.4074,64600.0
2015-04-17 14:30:00,65.4,65.43,65.22,65.24,82500.0,47.4147,47.4364,47.2842,47.2987,82500.0
2015-04-17 14:35:00,65.26,65.26,65.14,65.14,63800.0,47.3132,47.3132,47.2262,47.2262,63800.0
2015-04-17 14:40:00,65.13,65.17,65.07,65.11,86200.0,47.2189,47.2479,47.1754,47.2044,86200.0
2015-04-17 14:45:00,65.1,65.18,65.04,65.18,109300.0,47.1972,47.2552,47.1537,47.2552,109300.0
2015-04-17 14:50:00,65.19,65.22,65.16,65.2,68800.0,47.2624,47.2842,47.2407,47.2697,68800.0
2015-04-17 14:55:00,65.21,65.22,65.17,65.18,77000.0,47.2769,47.2842,47.2479,47.2552,77000.0
2015-04-17 15:00:00,65.17,65.21,65.15,65.16,74100.0,47.2479,47.2769,47.2334,47.2407,74100.0
2015-04-17 15:05:00,65.17,65.2,65.15,65.18,81200.0,47.2479,47.2697,47.2334,47.2552,81200.0
2015-04-17 15:10:00,65.18,65.22,65.18,65.21,98600.0,47.2552,47.2842,47.2552,47.2769,98600.0
2015-04-17 15:15:00,65.2,65.24,65.15,65.17,220400.0,47.2697,47.2987,47.2334,47.2479,220400.0
2015-04-17 15:20:00,65.16,65.19,65.14,65.14,159700.0,47.2407,47.2624,47.2262,47.2262,159700.0
2015-04-17 15:25:00,65.15,65.2,65.14,65.16,236400.0,47.2334,47.2697,47.2262,47.2407,236400.0
2015-04-17 15:30:00,65.16,65.28,65.15,65.28,215200.0,47.2407,47.3277,47.2334,47.3277,215200.0
2015-04-17 15:35:00,65.28,65.43,65.26,65.42,203000.0,47.3277,47.4364,47.3132,47.4292,203000.0
2015-04-17 15:40:00,65.41,65.45,65.39,65.44,202500.0,47.4219,47.4509,47.4074,47.4437,202500.0
2015-04-17 15:45:00,65.43,65.43,65.28,65.29,238000.0,47.4364,47.4364,47.3277,47.3349,238000.0
2015-04-17 15:50:00,65.29,65.31,65.28,65.3,181600.0,47.3349,47.3494,47.3277,47.3422,181600.0
2015-04-17 15:55:00,65.3,65.4,65.27,65.35,476900.0,47.3422,47.4147,47.3204,47.3784,476900.0
2015-04-20 09:30:00,65.73,66.1,65.65,65.84,348700.0,47.6539,47.9222,47.5959,47.7337,348700.0
2015-04-20 09:35:00,65.83,66.01,65.77,65.78,185300.0,47.7264,47.8569,47.6829,47.6902,185300.0
2015-04-20 09:40:00,65.78,65.84,65.63,65.66,67700.0,47.6902,47.7337,47.5814,47.6032,67700.0
2015-04-20 09:45:00,65.67,65.86,65.62,65.82,125900.0,47.6104,47.7482,47.5742,47.7192,125900.0
2015-04-20 09:50:00,65.82,65.84,65.77,65.81,92600.0,47.7192,47.7337,47.6829,47.7119,92600.0
2015-04-20 09:55:00,65.81,65.83,65.61,65.63,66800.0,47.7119,47.7264,47.5669,47.5814,66800.0
2015-04-20 10:00:00,65.65,65.66,65.45,65.49,103900.0,47.5959,47.6032,47.4509,47.4799,103900.0
2015-04-20 10:05:00,65.49,65.57,65.48,65.56,106400.0,47.4799,47.5379,47.4727,47.5307,106400.0
2015-04-20 10:10:00,65.57,65.59,65.47,65.51,97000.0,47.5379,47.5524,47.4654,47.4944,97000.0
2015-04-20 10:15:00,65.52,65.52,65.4,65.42,68600.0,47.5017,47.5017,47.4147,47.4292,68600.0
2015-04-20 10:20:00,65.41,65.46,65.35,65.42,80100.0,47.4219,47.4582,47.3784,47.4292,80100.0
2015-04-20 10:25:00,65.42,65.54,65.41,65.48,71400.0,47.4292,47.5162,47.4219,47.4727,71400.0
2015-04-20 10:30:00,65.48,65.57,65.47,65.49,103300.0,47.4727,47.5379,47.4654,47.4799,103300.0
2015-04-20 10:35:00,65.5,65.56,65.4,65.4,96700.0,47.4872,47.5307,47.4147,47.4147,96700.0
2015-04-20 10:40:00,65.39,65.42,65.34,65.34,51500.0,47.4074,47.4292,47.3712,47.3712,51500.0
2015-04-20 10:45:00,65.34,65.35,65.25,65.26,76600.0,47.3712,47.3784,47.3059,47.3132,76600.0
2015-04-20 10:50:00,65.26,65.3,65.24,65.28,49100.0,47.3132,47.3422,47.2987,47.3277,49100.0
2015-04-20 10:55:00,65.29,65.39,65.26,65.35,68600.0,47.3349,47.4074,47.3132,47.3784,68600.0
2015-04-20 11:00:00,65.36,65.42,65.32,65.36,57600.0,47.3857,47.4292,47.3567,47.3857,57600.0
2015-04-20 11:05:00,65.36,65.37,65.32,65.32,295700.0,47.3857,47.3929,47.3567,47.3567,295700.0
2015-04-20 11:10:00,65.32,65.41,65.27,65.41,68700.0,47.3567,47.4219,47.3204,47.4219,68700.0
2015-04-20 11:15:00,65.42,65.5,65.35,65.35,58600.0,47.4292,47.4872,47.3784,47.3784,58600.0
2015-04-20 11:20:00,65.36,65.42,65.34,65.36,62000.0,47.3857,47.4292,47.3712,47.3857,62000.0
2015-04-20 11:25:00,65.35,65.43,65.35,65.42,62500.0,47.3784,47.4364,47.3784,47.4292,62500.0
2015-04-20 11:30:00,65.41,65.6,65.41,65.59,82700.0,47.4219,47.5597,47.4219,47.5524,82700.0
2015-04-20 11:35:00,65.6,65.88,65.59,65.87,207100.0,47.5597,47.7627,47.5524,47.7554,207100.0
2015-04-20 11:40:00,65.87,65.97,65.74,65.85,104500.0,47.7554,47.8279,47.6612,47.7409,104500.0
2015-04-20 11:45:00,65.87,65.97,65.86,65.94,98300.0,47.7554,47.8279,47.7482,47.8062,98300.0
2015-04-20 11:50:00,65.93,66.06,65.91,66.06,171400.0,47.7989,47.8932,47.7844,47.8932,171400.0
2015-04-20 11:55:00,66.06,66.1,66.03,66.05,92400.0,47.8932,47.9222,47.8714,47.8859,92400.0
2015-04-20 12:00:00,66.05,66.15,65.93,66.1,127000.0,47.8859,47.9584,47.7989,47.9222,127000.0
2015-04-20 12:05:00,66.1,66.25,66.1,66.15,210700.0,47.9222,48.0309,47.9222,47.9584,210700.0
2015-04-20 12:10:00,66.15,66.15,66.04,66.12,52400.0,47.9584,47.9584,47.8787,47.9367,52400.0
2015-04-20 12:15:00,66.11,66.15,66.08,66.11,38500.0,47.9294,47.9584,47.9077,47.9294,38500.0
2015-04-20 12:20:00,66.12,66.12,66.04,66.1,45700.0,47.9367,47.9367,47.8787,47.9222,45700.0
2015-04-20 12:25:00,66.1,66.13,66.04,66.04,38100.0,47.9222,47.9439,47.8787,47.8787,38100.0
2015-04-20 12:30:00,66.04,66.13,66.04,66.04,35300.0,47.8787,47.9439,47.8787,47.8787,35300.0
2015-04-20 12:35:00,66.03,66.04,65.84,65.87,75500.0,47.8714,47.8787,47.7337,47.7554,75500.0
2015-04-20 12:40:00,65.87,65.93,65.8,65.93,111500.0,47.7554,47.7989,47.7047,47.7989,111500.0
2015-04-20 12:45:00,65.93,65.99,65.89,65.91,53600.0,47.7989,47.8424,47.7699,47.7844,53600.0
2015-04-20 12:50:00,65.9,65.99,65.9,65.96,29600.0,47.7772,47.8424,47.7772,47.8207,29600.0
2015-04-20 12:55:00,65.95,65.96,65.89,65.91,32200.0,47.8134,47.8207,47.7699,47.7844,32200.0
2015-04-20 13:00:00,65.91,65.92,65.84,65.9,34900.0,47.7844,47.7917,47.7337,47.7772,34900.0
2015-04-20 13:05:00,65.9,65.91,65.89,65.9,44700.0,47.7772,47.7844,47.7699,47.7772,44700.0
2015-04-20 13:10:00,65.9,65.92,65.89,65.91,44100.0,47.7772,47.7917,47.7699,47.7844,44100.0
2015-04-20 13:15:00,65.9,65.9,65.72,65.77,50800.0,47.7772,47.7772,47.6467,47.6829,50800.0
2015-04-20 13:20:00,65.77,65.8,65.7,65.7,45300.0,47.6829,47.7047,47.6322,47.6322,45300.0
2015-04-20 13:25:00,65.71,65.71,65.6,65.69,23900.0,47.6394,47.6394,47.5597,47.6249,23900.0
2015-04-20 13:30:00,65.69,65.73,65.62,65.64,28700.0,47.6249,47.6539,47.5742,47.5887,28700.0
2015-04-20 13:35:00,65.63,65.7,65.62,65.7,23900.0,47.5814,47.6322,47.5742,47.6322,23900.0
2015-04-20 13:40:00,65.69,65.7,65.64,65.69,42400.0,47.6249,47.6322,47.5887,47.6249,42400.0
2015-04-20 13:45:00,65.7,65.75,65.68,65.73,113400.0,47.6322,47.6684,47.6177,47.6539,113400.0
2015-04-20 13:50:00,65.72,65.72,65.61,65.61,19300.0,47.6467,47.6467,47.5669,47.5669,19300.0
2015-04-20 13:55:00,65.62,65.72,65.61,65.72,25000.0,47.5742,47.6467,47.5669,47.6467,25000.0
2015-04-20 14:00:00,65.72,65.72,65.64,65.66,34400.0,47.6467,47.6467,47.5887,47.6032,34400.0
2015-04-20 14:05:00,65.65,65.7,65.65,65.67,35600.0,47.5959,47.6322,47.5959,47.6104,35600.0
2015-04-20 14:10:00,65.67,65.67,65.61,65.65,38300.0,47.6104,47.6104,47.5669,47.5959,38300.0
2015-04-20 14:15:00,65.66,65.7,65.62,65.62,34100.0,47.6032,47.6322,47.5742,47.5742,34100.0
2015-04-20 14:20:00,65.63,65.73,65.62,65.72,25900.0,47.5814,47.6539,47.5742,47.6467,25900.0
2015-04-20 14:25:00,65.72,65.73,65.6,65.63,27200.0,47.6467,47.6539,47.5597,47.5814,27200.0
2015-04-20 14:30:00,65.61,65.68,65.59,65.64,20700.0,47.5669,47.6177,47.5524,47.5887,20700.0
2015-04-20 14:35:00,65.64,65.8,65.64,65.79,53000.0,47.5887,47.7047,47.5887,47.6974,53000.0
2015-04-20 14:40:00,65.8,65.87,65.79,65.87,36900.0,47.7047,47.7554,47.6974,47.7554,36900.0
2015-04-20 14:45:00,65.86,65.89,65.84,65.88,37400.0,47.7482,47.7699,47.7337,47.7627,37400.0
2015-04-20 14:50:00,65.87,65.89,65.8,65.84,40400.0,47.7554,47.7699,47.7047,47.7337,40400.0
2015-04-20 14:55:00,65.83,65.87,65.8,65.84,40700.0,47.7264,47.7554,47.7047,47.7337,40700.0
2015-04-20 15:00:00,65.84,65.92,65.8,65.9,50400.0,47.7337,47.7917,47.7047,47.7772,50400.0
2015-04-20 15:05:00,65.89,65.94,65.87,65.94,46800.0,47.7699,47.8062,47.7554,47.8062,46800.0
2015-04-20 15:10:00,65.94,65.96,65.9,65.95,44600.0,47.8062,47.8207,47.7772,47.8134,44600.0
2015-04-20 15:15:00,65.94,65.96,65.92,65.94,66500.0,47.8062,47.8207,47.7917,47.8062,66500.0
2015-04-20 15:20:00,65.94,65.96,65.92,65.94,59500.0,47.8062,47.8207,47.7917,47.8062,59500.0
2015-04-20 15:25:00,65.94,65.98,65.92,65.95,74300.0,47.8062,47.8352,47.7917,47.8134,74300.0
2015-04-20 15:30:00,65.95,65.98,65.91,65.94,105100.0,47.8134,47.8352,47.7844,47.8062,105100.0
2015-04-20 15:35:00,65.94,65.97,65.9,65.91,75000.0,47.8062,47.8279,47.7772,47.7844,75000.0
2015-04-20 15:40:00,65.91,65.94,65.88,65.89,86900.0,47.7844,47.8062,47.7627,47.7699,86900.0
2015-04-20 15:45:00,65.89,65.96,65.89,65.96,217300.0,47.7699,47.8207,47.7699,47.8207,217300.0
2015-04-20 15:50:00,65.95,66.02,65.94,66.01,336300.0,47.8134,47.8642,47.8062,47.8569,336300.0
2015-04-20 15:55:00,66.0,66.0,65.88,65.88,367700.0,47.8497,47.8497,47.7627,47.7627,367700.0
2015-04-21 09:30:00,67.11,67.53,66.88,67.32,687200.0,48.6544,48.9589,48.4877,48.8067,687200.0
2015-04-21 09:35:00,67.33,67.34,66.87,66.87,278000.0,48.8139,48.8212,48.4804,48.4804,278000.0
2015-04-21 09:40:00,66.89,66.92,66.38,66.45,200400.0,48.4949,48.5167,48.1252,48.1759,200400.0
2015-04-21 09:45:00,66.46,66.58,66.41,66.53,178900.0,48.1832,48.2702,48.1469,48.2339,178900.0
2015-04-21 09:50:00,66.5,66.56,66.09,66.12,212600.0,48.2122,48.2557,47.9149,47.9367,212600.0
2015-04-21 09:55:00,66.12,66.43,66.11,66.36,168800.0,47.9367,48.1614,47.9294,48.1107,168800.0
2015-04-21 10:00:00,66.38,66.69,66.38,66.61,83400.0,48.1252,48.3499,48.1252,48.2919,83400.0
2015-04-21 10:05:00,66.62,66.62,66.26,66.32,139800.0,48.2992,48.2992,48.0382,48.0817,139800.0
2015-04-21 10:10:00,66.33,66.65,66.33,66.44,111500.0,48.0889,48.3209,48.0889,48.1687,111500.0
2015-04-21 10:15:00,66.46,66.56,66.35,66.52,78500.0,48.1832,48.2557,48.1034,48.2267,78500.0
2015-04-21 10:20:00,66.52,66.8,66.46,66.72,99600.0,48.2267,48.4297,48.1832,48.3717,99600.0
2015-04-21 10:25:00,66.71,66.72,66.62,66.69,60200.0,48.3644,48.3717,48.2992,48.3499,60200.0
2015-04-21 10:30:00,66.68,66.72,66.56,66.65,65600.0,48.3427,48.3717,48.2557,48.3209,65600.0
2015-04-21 10:35:00,66.64,66.69,66.53,66.59,65600.0,48.3137,48.3499,48.2339,48.2774,65600.0
2015-04-21 10:40:00,66.58,66.58,66.45,66.55,41400.0,48.2702,48.2702,48.1759,48.2484,41400.0
2015-04-21 10:45:00,66.57,66.57,66.41,66.44,61400.0,48.2629,48.2629,48.1469,48.1687,61400.0
2015-04-21 10:50:00,66.45,66.54,66.43,66.52,44400.0,48.1759,48.2412,48.1614,48.2267,44400.0
2015-04-21 10:55:00,66.53,66.57,66.49,66.52,49300.0,48.2339,48.2629,48.2049,48.2267,49300.0
2015-04-21 11:00:00,66.52,66.56,66.49,66.54,48700.0,48.2267,48.2557,48.2049,48.2412,48700.0
2015-04-21 11:05:00,66.53,66.67,66.53,66.63,97800.0,48.2339,48.3354,48.2339,48.3064,97800.0
2015-04-21 11:10:00,66.63,66.64,66.55,66.55,52400.0,48.3064,48.3137,48.2484,48.2484,52400.0
2015-04-21 11:15:00,66.55,66.62,66.53,66.61,36900.0,48.2484,48.2992,48.2339,48.2919,36900.0
2015-04-21 11:20:00,66.62,66.63,66.5,66.59,87600.0,48.2992,48.3064,48.2122,48.2774,87600.0
2015-04-21 11:25:00,66.57,66.6,66.54,66.55,33200.0,48.2629,48.2847,48.2412,48.2484,33200.0
2015-04-21 11:30:00,66.55,66.63,66.54,66.6,59800.0,48.2484,48.3064,48.2412,48.2847,59800.0
2015-04-21 11:35:00,66.61,66.71,66.61,66.64,47900.0,48.2919,48.3644,48.2919,48.3137,47900.0
2015-04-21 11:40:00,66.65,66.65,66.58,66.61,57800.0,48.3209,48.3209,48.2702,48.2919,57800.0
2015-04-21 11:45:00,66.61,66.61,66.51,66.57,45400.0,48.2919,48.2919,48.2194,48.2629,45400.0
2015-04-21 11:50:00,66.58,66.68,66.52,66.68,32700.0,48.2702,48.3427,48.2267,48.3427,32700.0
2015-04-21 11:55:00,66.67,66.68,66.59,66.61,30800.0,48.3354,48.3427,48.2774,48.2919,30800.0
2015-04-21 12:00:00,66.6,66.64,66.6,66.63,33400.0,48.2847,48.3137,48.2847,48.3064,33400.0
2015-04-21 12:05:00,66.63,66.74,66.62,66.73,54300.0,48.3064,48.3862,48.2992,48.3789,54300.0
2015-04-21 12:10:00,66.74,66.74,66.68,66.74,27700.0,48.3862,48.3862,48.3427,48.3862,27700.0
2015-04-21 12:15:00,66.74,66.75,66.64,66.68,33300.0,48.3862,48.3934,48.3137,48.3427,33300.0
2015-04-21 12:20:00,66.69,66.73,66.64,66.64,27900.0,48.3499,48.3789,48.3137,48.3137,27900.0
2015-04-21 12:25:00,66.65,66.77,66.64,66.69,42600.0,48.3209,48.4079,48.3137,48.3499,42600.0
2015-04-21 12:30:00,66.69,66.72,66.63,66.69,29500.0,48.3499,48.3717,48.3064,48.3499,29500.0
2015-04-21 12:35:00,66.68,66.71,66.66,66.71,19400.0,48.3427,48.3644,48.3282,48.3644,19400.0
2015-04-21 12:40:00,66.7,66.71,66.61,66.64,21800.0,48.3572,48.3644,48.2919,48.3137,21800.0
2015-04-21 12:45:00,66.63,66.67,66.58,66.62,37300.0,48.3064,48.3354,48.2702,48.2992,37300.0
2015-04-21 12:50:00,66.63,66.73,66.62,66.69,64700.0,48.3064,48.3789,48.2992,48.3499,64700.0
2015-04-21 12:55:00,66.68,66.71,66.64,66.65,37300.0,48.3427,48.3644,48.3137,48.3209,37300.0
2015-04-21 13:00:00,66.66,66.68,66.63,66.67,25900.0,48.3282,48.3427,48.3064,48.3354,25900.0
2015-04-21 13:05:00,66.66,66.67,66.62,66.64,46700.0,48.3282,48.3354,48.2992,48.3137,46700.0
2015-04-21 13:10:00,66.64,66.69,66.64,66.68,33400.0,48.3137,48.3499,48.3137,48.3427,33400.0
2015-04-21 13:15:00,66.69,66.71,66.66,66.67,45800.0,48.3499,48.3644,48.3282,48.3354,45800.0
2015-04-21 13:20:00,66.67,66.72,66.64,66.72,29300.0,48.3354,48.3717,48.3137,48.3717,29300.0
2015-04-21 13:25:00,66.71,66.73,66.68,66.72,32100.0,48.3644,48.3789,48.3427,48.3717,32100.0
2015-04-21 13:30:00,66.73,66.75,66.69,66.72,52700.0,48.3789,48.3934,48.3499,48.3717,52700.0
2015-04-21 13:35:00,66.73,66.73,66.62,66.66,33300.0,48.3789,48.3789,48.2992,48.3282,33300.0
2015-04-21 13:40:00,66.65,66.68,66.64,66.66,31500.0,48.3209,48.3427,48.3137,48.3282,31500.0
2015-04-21 13:45:00,66.65,66.7,66.64,66.67,62100.0,48.3209,48.3572,48.3137,48.3354,62100.0
2015-04-21 13:50:00,66.68,66.72,66.65,66.66,50200.0,48.3427,48.3717,48.3209,48.3282,50200.0
2015-04-21 13:55:00,66.65,66.72,66.64,66.66,48800.0,48.3209,48.3717,48.3137,48.3282,48800.0
2015-04-21 14:00:00,66.65,66.66,66.61,66.64,39200.0,48.3209,48.3282,48.2919,48.3137,39200.0
2015-04-21 14:05:00,66.65,66.65,66.56,66.59,27700.0,48.3209,48.3209,48.2557,48.2774,27700.0
2015-04-21 14:10:00,66.59,66.63,66.58,66.59,24200.0,48.2774,48.3064,48.2702,48.2774,24200.0
2015-04-21 14:15:00,66.6,66.69,66.6,66.63,62500.0,48.2847,48.3499,48.2847,48.3064,62500.0
2015-04-21 14:20:00,66.63,66.67,66.59,66.66,38000.0,48.3064,48.3354,48.2774,48.3282,38000.0
2015-04-21 14:25:00,66.65,66.68,66.62,66.66,43700.0,48.3209,48.3427,48.2992,48.3282,43700.0
2015-04-21 14:30:00,66.66,66.69,66.65,66.69,32900.0,48.3282,48.3499,48.3209,48.3499,32900.0
2015-04-21 14:35:00,66.68,66.76,66.67,66.73,68300.0,48.3427,48.4007,48.3354,48.3789,68300.0
2015-04-21 14:40:00,66.75,66.76,66.71,66.73,47500.0,48.3934,48.4007,48.3644,48.3789,47500.0
2015-04-21 14:45:00,66.72,66.73,66.69,66.72,43800.0,48.3717,48.3789,48.3499,48.3717,43800.0
2015-04-21 14:50:00,66.72,66.79,66.7,66.75,46800.0,48.3717,48.4224,48.3572,48.3934,46800.0
2015-04-21 14:55:00,66.75,66.78,66.73,66.75,42700.0,48.3934,48.4152,48.3789,48.3934,42700.0
2015-04-21 15:00:00,66.75,66.77,66.69,66.73,47300.0,48.3934,48.4079,48.3499,48.3789,47300.0
2015-04-21 15:05:00,66.73,66.76,66.7,66.75,33900.0,48.3789,48.4007,48.3572,48.3934,33900.0
2015-04-21 15:10:00,66.75,66.83,66.71,66.83,81100.0,48.3934,48.4514,48.3644,48.4514,81100.0
2015-04-21 15:15:00,66.83,66.83,66.78,66.78,37400.0,48.4514,48.4514,48.4152,48.4152,37400.0
2015-04-21 15:20:00,66.78,66.79,66.74,66.78,43700.0,48.4152,48.4224,48.3862,48.4152,43700.0
2015-04-21 15:25:00,66.79,66.81,66.71,66.73,64100.0,48.4224,48.4369,48.3644,48.3789,64100.0
2015-04-21 15:30:00,66.74,66.82,66.71,66.78,145900.0,48.3862,48.4442,48.3644,48.4152,145900.0
2015-04-21 15:35:00,66.78,66.8,66.75,66.76,68100.0,48.4152,48.4297,48.3934,48.4007,68100.0
2015-04-21 15:40:00,66.76,66.8,66.74,66.75,102500.0,48.4007,48.4297,48.3862,48.3934,102500.0
2015-04-21 15:45:00,66.75,66.82,66.73,66.77,176200.0,48.3934,48.4442,48.3789,48.4079,176200.0
2015-04-21 15:50:00,66.77,66.81,66.74,66.8,149200.0,48.4079,48.4369,48.3862,48.4297,149200.0
2015-04-21 15:55:00,66.8,66.83,66.78,66.82,277600.0,48.4297,48.4514,48.4152,48.4442,277600.0
2015-04-22 09:30:00,66.81,66.97,66.8,66.8,124900.0,48.4369,48.5529,48.4297,48.4297,124900.0
2015-04-22 09:35:00,66.8,66.84,66.7,66.8,50400.0,48.4297,48.4587,48.3572,48.4297,50400.0
2015-04-22 09:40:00,66.8,66.87,66.67,66.7,88900.0,48.4297,48.4804,48.3354,48.3572,88900.0
2015-04-22 09:45:00,66.71,66.72,66.56,66.59,106200.0,48.3644,48.3717,48.2557,48.2774,106200.0
2015-04-22 09:50:00,66.59,66.65,66.54,66.58,31300.0,48.2774,48.3209,48.2412,48.2702,31300.0
2015-04-22 09:55:00,66.57,66.63,66.54,66.6,98600.0,48.2629,48.3064,48.2412,48.2847,98600.0
2015-04-22 10:00:00,66.63,66.75,66.42,66.45,80500.0,48.3064,48.3934,48.1542,48.1759,80500.0
2015-04-22 10:05:00,66.44,66.59,66.42,66.54,43700.0,48.1687,48.2774,48.1542,48.2412,43700.0
2015-04-22 10:10:00,66.54,66.63,66.5,66.54,48700.0,48.2412,48.3064,48.2122,48.2412,48700.0
2015-04-22 10:15:00,66.54,66.54,66.39,66.47,74900.0,48.2412,48.2412,48.1324,48.1904,74900.0
2015-04-22 10:20:00,66.47,66.53,66.35,66.36,80900.0,48.1904,48.2339,48.1034,48.1107,80900.0
2015-04-22 10:25:00,66.36,66.55,66.36,66.44,29600.0,48.1107,48.2484,48.1107,48.1687,29600.0
2015-04-22 10:30:00,66.44,66.48,66.38,66.45,39900.0,48.1687,48.1977,48.1252,48.1759,39900.0
2015-04-22 10:35:00,66.45,66.47,66.39,66.39,47000.0,48.1759,48.1904,48.1324,48.1324,47000.0
2015-04-22 10:40:00,66.39,66.51,66.39,66.45,108200.0,48.1324,48.2194,48.1324,48.1759,108200.0
2015-04-22 10:45:00,66.46,66.57,66.45,66.53,80900.0,48.1832,48.2629,48.1759,48.2339,80900.0
2015-04-22 10:50:00,66.53,66.65,66.5,66.59,74400.0,48.2339,48.3209,48.2122,48.2774,74400.0
2015-04-22 10:55:00,66.61,66.67,66.53,66.63,51700.0,48.2919,48.3354,48.2339,48.3064,51700.0
2015-04-22 11:00:00,66.65,66.71,66.59,66.59,64200.0,48.3209,48.3644,48.2774,48.2774,64200.0
2015-04-22 11:05:00,66.59,66.68,66.59,66.67,41200.0,48.2774,48.3427,48.2774,48.3354,41200.0
2015-04-22 11:10:00,66.67,66.78,66.61,66.61,49400.0,48.3354,48.4152,48.2919,48.2919,49400.0
2015-04-22 11:15:00,66.61,66.68,66.56,66.56,53800.0,48.2919,48.3427,48.2557,48.2557,53800.0
2015-04-22 11:20:00,66.57,66.65,66.53,66.54,30900.0,48.2629,48.3209,48.2339,48.2412,30900.0
2015-04-22 11:25:00,66.54,66.6,66.53,66.57,42300.0,48.2412,48.2847,48.2339,48.2629,42300.0
2015-04-22 11:30:00,66.58,66.73,66.58,66.73,49600.0,48.2702,48.3789,48.2702,48.3789,49600.0
2015-04-22 11:35:00,66.72,66.73,66.59,66.67,38500.0,48.3717,48.3789,48.2774,48.3354,38500.0
2015-04-22 11:40:00,66.67,66.69,66.62,66.66,65500.0,48.3354,48.3499,48.2992,48.3282,65500.0
2015-04-22 11:45:00,66.67,66.78,66.67,66.76,43100.0,48.3354,48.4152,48.3354,48.4007,43100.0
2015-04-22 11:50:00,66.74,66.79,66.66,66.7,43200.0,48.3862,48.4224,48.3282,48.3572,43200.0
2015-04-22 11:55:00,66.7,66.8,66.67,66.8,31900.0,48.3572,48.4297,48.3354,48.4297,31900.0
2015-04-22 12:00:00,66.8,66.81,66.64,66.66,28100.0,48.4297,48.4369,48.3137,48.3282,28100.0
2015-04-22 12:05:00,66.66,66.74,66.66,66.7,36000.0,48.3282,48.3862,48.3282,48.3572,36000.0
2015-04-22 12:10:00,66.7,66.74,66.67,66.73,35300.0,48.3572,48.3862,48.3354,48.3789,35300.0
2015-04-22 12:15:00,66.73,66.77,66.64,66.67,25400.0,48.3789,48.4079,48.3137,48.3354,25400.0
2015-04-22 12:20:00,66.66,66.77,66.66,66.7,34000.0,48.3282,48.4079,48.3282,48.3572,34000.0
2015-04-22 12:25:00,66.7,66.73,66.68,66.69,23200.0,48.3572,48.3789,48.3427,48.3499,23200.0
2015-04-22 12:30:00,66.69,66.72,66.6,66.6,36700.0,48.3499,48.3717,48.2847,48.2847,36700.0
2015-04-22 12:35:00,66.61,66.61,66.56,66.58,37200.0,48.2919,48.2919,48.2557,48.2702,37200.0
2015-04-22 12:40:00,66.58,66.62,66.56,66.57,32900.0,48.2702,48.2992,48.2557,48.2629,32900.0
2015-04-22 12:45:00,66.58,66.63,66.57,66.58,28800.0,48.2702,48.3064,48.2629,48.2702,28800.0
2015-04-22 12:50:00,66.58,66.6,66.54,66.57,21300.0,48.2702,48.2847,48.2412,48.2629,21300.0
2015-04-22 12:55:00,66.57,66.61,66.55,66.6,19700.0,48.2629,48.2919,48.2484,48.2847,19700.0
2015-04-22 13:00:00,66.61,66.65,66.55,66.62,28700.0,48.2919,48.3209,48.2484,48.2992,28700.0
2015-04-22 13:05:00,66.62,66.67,66.57,66.63,40000.0,48.2992,48.3354,48.2629,48.3064,40000.0
2015-04-22 13:10:00,66.63,66.64,66.57,66.58,29300.0,48.3064,48.3137,48.2629,48.2702,29300.0
2015-04-22 13:15:00,66.58,66.63,66.5,66.54,37600.0,48.2702,48.3064,48.2122,48.2412,37600.0
2015-04-22 13:20:00,66.54,66.57,66.51,66.53,19200.0,48.2412,48.2629,48.2194,48.2339,19200.0
2015-04-22 13:25:00,66.54,66.54,66.51,66.51,23100.0,48.2412,48.2412,48.2194,48.2194,23100.0
2015-04-22 13:30:00,66.5,66.54,66.48,66.5,43100.0,48.2122,48.2412,48.1977,48.2122,43100.0
2015-04-22 13:35:00,66.5,66.52,66.47,66.47,40300.0,48.2122,48.2267,48.1904,48.1904,40300.0
2015-04-22 13:40:00,66.48,66.61,66.47,66.56,47200.0,48.1977,48.2919,48.1904,48.2557,47200.0
2015-04-22 13:45:00,66.56,66.59,66.53,66.58,50400.0,48.2557,48.2774,48.2339,48.2702,50400.0
2015-04-22 13:50:00,66.58,66.59,66.53,66.59,72300.0,48.2702,48.2774,48.2339,48.2774,72300.0
2015-04-22 13:55:00,66.59,66.62,66.57,66.59,51200.0,48.2774,48.2992,48.2629,48.2774,51200.0
2015-04-22 14:00:00,66.57,66.58,66.5,66.52,38600.0,48.2629,48.2702,48.2122,48.2267,38600.0
2015-04-22 14:05:00,66.53,66.63,66.52,66.62,59300.0,48.2339,48.3064,48.2267,48.2992,59300.0
2015-04-22 14:10:00,66.63,66.7,66.61,66.64,58000.0,48.3064,48.3572,48.2919,48.3137,58000.0
2015-04-22 14:15:00,66.64,66.68,66.64,66.68,60200.0,48.3137,48.3427,48.3137,48.3427,60200.0
2015-04-22 14:20:00,66.68,66.74,66.68,66.71,52600.0,48.3427,48.3862,48.3427,48.3644,52600.0
2015-04-22 14:25:00,66.71,66.74,66.67,66.72,63400.0,48.3644,48.3862,48.3354,48.3717,63400.0
2015-04-22 14:30:00,66.73,66.77,66.71,66.73,53800.0,48.3789,48.4079,48.3644,48.3789,53800.0
2015-04-22 14:35:00,66.74,66.76,66.67,66.71,43000.0,48.3862,48.4007,48.3354,48.3644,43000.0
2015-04-22 14:40:00,66.72,66.73,66.68,66.68,50300.0,48.3717,48.3789,48.3427,48.3427,50300.0
2015-04-22 14:45:00,66.67,66.72,66.67,66.68,27200.0,48.3354,48.3717,48.3354,48.3427,27200.0
2015-04-22 14:50:00,66.69,66.71,66.65,66.66,54000.0,48.3499,48.3644,48.3209,48.3282,54000.0
2015-04-22 14:55:00,66.67,66.74,66.66,66.69,45200.0,48.3354,48.3862,48.3282,48.3499,45200.0
2015-04-22 15:00:00,66.7,66.77,66.69,66.75,32600.0,48.3572,48.4079,48.3499,48.3934,32600.0
2015-04-22 15:05:00,66.75,66.78,66.72,66.75,37900.0,48.3934,48.4152,48.3717,48.3934,37900.0
2015-04-22 15:10:00,66.76,66.78,66.7,66.72,48400.0,48.4007,48.4152,48.3572,48.3717,48400.0
2015-04-22 15:15:00,66.74,66.79,66.73,66.76,41200.0,48.3862,48.4224,48.3789,48.4007,41200.0
2015-04-22 15:20:00,66.74,66.77,66.72,66.75,45300.0,48.3862,48.4079,48.3717,48.3934,45300.0
2015-04-22 15:25:00,66.75,66.79,66.72,66.73,56000.0,48.3934,48.4224,48.3717,48.3789,56000.0
2015-04-22 15:30:00,66.73,66.75,66.62,66.63,105900.0,48.3789,48.3934,48.2992,48.3064,105900.0
2015-04-22 15:35:00,66.64,66.66,66.58,66.66,82900.0,48.3137,48.3282,48.2702,48.3282,82900.0
2015-04-22 15:40:00,66.65,66.67,66.59,66.6,120600.0,48.3209,48.3354,48.2774,48.2847,120600.0
2015-04-22 15:45:00,66.61,66.63,66.57,66.6,133100.0,48.2919,48.3064,48.2629,48.2847,133100.0
2015-04-22 15:50:00,66.6,66.64,66.56,66.56,127700.0,48.2847,48.3137,48.2557,48.2557,127700.0
2015-04-22 15:55:00,66.56,66.68,66.54,66.62,374700.0,48.2557,48.3427,48.2412,48.2992,374700.0
2015-04-23 09:30:00,66.29,66.4,65.86,65.96,133500.0,48.0599,48.1397,47.7482,47.8207,133500.0
2015-04-23 09:35:00,65.94,66.02,65.85,65.89,45600.0,47.8062,47.8642,47.7409,47.7699,45600.0
2015-04-23 09:40:00,65.89,66.17,65.84,66.08,89700.0,47.7699,47.9729,47.7337,47.9077,89700.0
2015-04-23 09:45:00,66.06,66.16,65.93,66.06,67000.0,47.8932,47.9657,47.7989,47.8932,67000.0
2015-04-23 09:50:00,66.06,66.12,65.92,66.01,35700.0,47.8932,47.9367,47.7917,47.8569,35700.0
2015-04-23 09:55:00,65.94,66.09,65.94,65.98,28300.0,47.8062,47.9149,47.8062,47.8352,28300.0
2015-04-23 10:00:00,65.99,66.1,65.95,66.08,64600.0,47.8424,47.9222,47.8134,47.9077,64600.0
2015-04-23 10:05:00,66.06,66.1,65.94,65.97,50600.0,47.8932,47.9222,47.8062,47.8279,50600.0
2015-04-23 10:10:00,65.96,65.99,65.88,65.98,38400.0,47.8207,47.8424,47.7627,47.8352,38400.0
2015-04-23 10:15:00,65.98,66.02,65.79,65.84,54600.0,47.8352,47.8642,47.6974,47.7337,54600.0
2015-04-23 10:20:00,65.85,65.97,65.8,65.9,63000.0,47.7409,47.8279,47.7047,47.7772,63000.0
2015-04-23 10:25:00,65.9,65.9,65.83,65.84,43600.0,47.7772,47.7772,47.7264,47.7337,43600.0
2015-04-23 10:30:00,65.84,65.96,65.84,65.92,57700.0,47.7337,47.8207,47.7337,47.7917,57700.0
2015-04-23 10:35:00,65.93,65.94,65.89,65.92,46400.0,47.7989,47.8062,47.7699,47.7917,46400.0
2015-04-23 10:40:00,65.93,66.01,65.9,65.99,36100.0,47.7989,47.8569,47.7772,47.8424,36100.0
2015-04-23 10:45:00,65.99,65.99,65.87,65.92,42500.0,47.8424,47.8424,47.7554,47.7917,42500.0
2015-04-23 10:50:00,65.92,65.94,65.81,65.82,39100.0,47.7917,47.8062,47.7119,47.7192,39100.0
2015-04-23 10:55:00,65.84,65.87,65.82,65.82,28100.0,47.7337,47.7554,47.7192,47.7192,28100.0
2015-04-23 11:00:00,65.83,65.96,65.82,65.95,28500.0,47.7264,47.8207,47.7192,47.8134,28500.0
2015-04-23 11:05:00,65.94,66.03,65.91,65.95,38800.0,47.8062,47.8714,47.7844,47.8134,38800.0
2015-04-23 11:10:00,65.96,65.98,65.91,65.96,28600.0,47.8207,47.8352,47.7844,47.8207,28600.0
2015-04-23 11:15:00,65.96,65.98,65.84,65.84,34500.0,47.8207,47.8352,47.7337,47.7337,34500.0
2015-04-23 11:20:00,65.83,65.94,65.82,65.89,30200.0,47.7264,47.8062,47.7192,47.7699,30200.0
2015-04-23 11:25:00,65.88,65.97,65.86,65.91,21700.0,47.7627,47.8279,47.7482,47.7844,21700.0
2015-04-23 11:30:00,65.9,65.9,65.82,65.88,34900.0,47.7772,47.7772,47.7192,47.7627,34900.0
2015-04-23 11:35:00,65.89,65.94,65.86,65.88,27200.0,47.7699,47.8062,47.7482,47.7627,27200.0
2015-04-23 11:40:00,65.89,65.89,65.74,65.75,55300.0,47.7699,47.7699,47.6612,47.6684,55300.0
2015-04-23 11:45:00,65.74,65.78,65.69,65.71,84700.0,47.6612,47.6902,47.6249,47.6394,84700.0
2015-04-23 11:50:00,65.71,65.99,65.71,65.94,51400.0,47.6394,47.8424,47.6394,47.8062,51400.0
2015-04-23 11:55:00,65.95,66.02,65.94,65.97,74900.0,47.8134,47.8642,47.8062,47.8279,74900.0
2015-04-23 12:00:00,65.95,65.97,65.84,65.84,38100.0,47.8134,47.8279,47.7337,47.7337,38100.0
2015-04-23 12:05:00,65.84,65.88,65.8,65.85,43500.0,47.7337,47.7627,47.7047,47.7409,43500.0
2015-04-23 12:10:00,65.86,65.88,65.81,65.85,68700.0,47.7482,47.7627,47.7119,47.7409,68700.0
2015-04-23 12:15:00,65.86,65.86,65.8,65.82,24000.0,47.7482,47.7482,47.7047,47.7192,24000.0
2015-04-23 12:20:00,65.83,65.87,65.8,65.84,19700.0,47.7264,47.7554,47.7047,47.7337,19700.0
2015-04-23 12:25:00,65.84,65.92,65.83,65.86,32600.0,47.7337,47.7917,47.7264,47.7482,32600.0
2015-04-23 12:30:00,65.87,65.93,65.83,65.83,49400.0,47.7554,47.7989,47.7264,47.7264,49400.0
2015-04-23 12:35:00,65.84,66.01,65.83,65.97,50500.0,47.7337,47.8569,47.7264,47.8279,50500.0
2015-04-23 12:40:00,65.97,66.08,65.97,66.05,57900.0,47.8279,47.9077,47.8279,47.8859,57900.0
2015-04-23 12:45:00,66.04,66.07,65.98,66.04,48300.0,47.8787,47.9004,47.8352,47.8787,48300.0
2015-04-23 12:50:00,66.04,66.07,65.98,66.07,38200.0,47.8787,47.9004,47.8352,47.9004,38200.0
2015-04-23 12:55:00,66.08,66.1,66.01,66.06,32500.0,47.9077,47.9222,47.8569,47.8932,32500.0
2015-04-23 13:00:00,66.06,66.07,66.02,66.07,32500.0,47.8932,47.9004,47.8642,47.9004,32500.0
2015-04-23 13:05:00,66.06,66.08,65.95,65.99,49900.0,47.8932,47.9077,47.8134,47.8424,49900.0
2015-04-23 13:10:00,65.99,66.03,65.96,65.97,28300.0,47.8424,47.8714,47.8207,47.8279,28300.0
2015-04-23 13:15:00,65.97,65.99,65.92,65.94,37100.0,47.8279,47.8424,47.7917,47.8062,37100.0
2015-04-23 13:20:00,65.94,65.95,65.9,65.91,25100.0,47.8062,47.8134,47.7772,47.7844,25100.0
2015-04-23 13:25:00,65.91,65.95,65.9,65.91,29100.0,47.7844,47.8134,47.7772,47.7844,29100.0
2015-04-23 13:30:00,65.91,66.0,65.9,66.0,34500.0,47.7844,47.8497,47.7772,47.8497,34500.0
2015-04-23 13:35:00,66.0,66.03,65.96,65.97,36800.0,47.8497,47.8714,47.8207,47.8279,36800.0
2015-04-23 13:40:00,65.96,65.98,65.92,65.92,22700.0,47.8207,47.8352,47.7917,47.7917,22700.0
2015-04-23 13:45:00,65.93,65.98,65.93,65.98,16800.0,47.7989,47.8352,47.7989,47.8352,16800.0
2015-04-23 13:50:00,65.98,65.98,65.92,65.92,44900.0,47.8352,47.8352,47.7917,47.7917,44900.0
2015-04-23 13:55:00,65.93,65.98,65.93,65.95,34800.0,47.7989,47.8352,47.7989,47.8134,34800.0
2015-04-23 14:00:00,65.94,66.0,65.94,65.99,51600.0,47.8062,47.8497,47.8062,47.8424,51600.0
2015-04-23 14:05:00,65.99,66.09,65.96,66.06,50800.0,47.8424,47.9149,47.8207,47.8932,50800.0
2015-04-23 14:10:00,66.05,66.11,66.01,66.09,22600.0,47.8859,47.9294,47.8569,47.9149,22600.0
2015-04-23 14:15:00,66.09,66.09,66.0,66.01,42700.0,47.9149,47.9149,47.8497,47.8569,42700.0
2015-04-23 14:20:00,66.0,66.03,65.97,65.98,29500.0,47.8497,47.8714,47.8279,47.8352,29500.0
2015-04-23 14:25:00,65.97,66.04,65.95,65.98,62000.0,47.8279,47.8787,47.8134,47.8352,62000.0
2015-04-23 14:30:00,65.97,66.02,65.94,65.98,39800.0,47.8279,47.8642,47.8062,47.8352,39800.0
2015-04-23 14:35:00,65.98,66.03,65.97,66.03,32000.0,47.8352,47.8714,47.8279,47.8714,32000.0
2015-04-23 14:40:00,66.03,66.1,66.03,66.08,28900.0,47.8714,47.9222,47.8714,47.9077,28900.0
2015-04-23 14:45:00,66.08,66.08,66.0,66.05,52900.0,47.9077,47.9077,47.8497,47.8859,52900.0
2015-04-23 14:50:00,66.05,66.09,66.03,66.06,42600.0,47.8859,47.9149,47.8714,47.8932,42600.0
2015-04-23 14:55:00,66.07,66.1,66.04,66.09,36800.0,47.9004,47.9222,47.8787,47.9149,36800.0
2015-04-23 15:00:00,66.09,66.11,66.03,66.08,44900.0,47.9149,47.9294,47.8714,47.9077,44900.0
2015-04-23 15:05:00,66.09,66.1,66.05,66.08,43200.0,47.9149,47.9222,47.8859,47.9077,43200.0
2015-04-23 15:10:00,66.07,66.18,66.07,66.18,50900.0,47.9004,47.9802,47.9004,47.9802,50900.0
2015-04-23 15:15:00,66.18,66.22,66.15,66.16,50500.0,47.9802,48.0092,47.9584,47.9657,50500.0
2015-04-23 15:20:00,66.15,66.18,66.14,66.15,45800.0,47.9584,47.9802,47.9512,47.9584,45800.0
2015-04-23 15:25:00,66.16,66.21,66.14,66.18,52300.0,47.9657,48.0019,47.9512,47.9802,52300.0
2015-04-23 15:30:00,66.18,66.18,66.11,66.14,56500.0,47.9802,47.9802,47.9294,47.9512,56500.0
2015-04-23 15:35:00,66.15,66.17,66.12,66.13,52900.0,47.9584,47.9729,47.9367,47.9439,52900.0
2015-04-23 15:40:00,66.13,66.17,66.1,66.15,54800.0,47.9439,47.9729,47.9222,47.9584,54800.0
2015-04-23 15:45:00,66.15,66.16,66.1,66.11,76900.0,47.9584,47.9657,47.9222,47.9294,76900.0
2015-04-23 15:50:00,66.11,66.11,66.05,66.07,109000.0,47.9294,47.9294,47.8859,47.9004,109000.0
2015-04-23 15:55:00,66.06,66.07,65.98,66.0,207900.0,47.8932,47.9004,47.8352,47.8497,207900.0
2015-04-24 09:30:00,65.82,65.93,65.27,65.34,174300.0,47.7192,47.7989,47.3204,47.3712,174300.0
2015-04-24 09:35:00,65.27,65.51,65.2,65.48,76200.0,47.3204,47.4944,47.2697,47.4727,76200.0
2015-04-24 09:40:00,65.46,65.52,65.41,65.46,39000.0,47.4582,47.5017,47.4219,47.4582,39000.0
2015-04-24 09:45:00,65.46,65.6,65.38,65.49,56200.0,47.4582,47.5597,47.4002,47.4799,56200.0
2015-04-24 09:50:00,65.51,65.7,65.47,65.62,40200.0,47.4944,47.6322,47.4654,47.5742,40200.0
2015-04-24 09:55:00,65.61,65.94,65.58,65.76,46200.0,47.5669,47.8062,47.5452,47.6757,46200.0
2015-04-24 10:00:00,65.81,65.97,65.81,65.82,29600.0,47.7119,47.8279,47.7119,47.7192,29600.0
2015-04-24 10:05:00,65.79,65.87,65.65,65.83,82100.0,47.6974,47.7554,47.5959,47.7264,82100.0
2015-04-24 10:10:00,65.82,65.9,65.79,65.82,38900.0,47.7192,47.7772,47.6974,47.7192,38900.0
2015-04-24 10:15:00,65.82,65.84,65.73,65.78,93400.0,47.7192,47.7337,47.6539,47.6902,93400.0
2015-04-24 10:20:00,65.77,65.98,65.74,65.94,71700.0,47.6829,47.8352,47.6612,47.8062,71700.0
2015-04-24 10:25:00,65.93,66.12,65.81,65.88,103700.0,47.7989,47.9367,47.7119,47.7627,103700.0
2015-04-24 10:30:00,65.91,66.01,65.87,65.91,28200.0,47.7844,47.8569,47.7554,47.7844,28200.0
2015-04-24 10:35:00,65.91,65.95,65.88,65.89,27200.0,47.7844,47.8134,47.7627,47.7699,27200.0
2015-04-24 10:40:00,65.88,65.91,65.8,65.91,50400.0,47.7627,47.7844,47.7047,47.7844,50400.0
2015-04-24 10:45:00,65.92,65.95,65.72,65.84,37800.0,47.7917,47.8134,47.6467,47.7337,37800.0
2015-04-24 10:50:00,65.84,65.87,65.68,65.75,58700.0,47.7337,47.7554,47.6177,47.6684,58700.0
2015-04-24 10:55:00,65.75,65.83,65.73,65.78,48400.0,47.6684,47.7264,47.6539,47.6902,48400.0
2015-04-24 11:00:00,65.79,65.81,65.69,65.79,38600.0,47.6974,47.7119,47.6249,47.6974,38600.0
2015-04-24 11:05:00,65.8,65.83,65.74,65.82,28400.0,47.7047,47.7264,47.6612,47.7192,28400.0
2015-04-24 11:10:00,65.83,65.87,65.81,65.84,28700.0,47.7264,47.7554,47.7119,47.7337,28700.0
2015-04-24 11:15:00,65.84,65.86,65.73,65.85,26700.0,47.7337,47.7482,47.6539,47.7409,26700.0
2015-04-24 11:20:00,65.85,65.91,65.79,65.87,25600.0,47.7409,47.7844,47.6974,47.7554,25600.0
2015-04-24 11:25:00,65.86,65.89,65.78,65.86,29000.0,47.7482,47.7699,47.6902,47.7482,29000.0
2015-04-24 11:30:00,65.86,65.88,65.74,65.76,135700.0,47.7482,47.7627,47.6612,47.6757,135700.0
2015-04-24 11:35:00,65.76,65.82,65.73,65.77,36300.0,47.6757,47.7192,47.6539,47.6829,36300.0
2015-04-24 11:40:00,65.77,65.85,65.72,65.74,33700.0,47.6829,47.7409,47.6467,47.6612,33700.0
2015-04-24 11:45:00,65.74,65.81,65.72,65.74,21600.0,47.6612,47.7119,47.6467,47.6612,21600.0
2015-04-24 11:50:00,65.75,65.77,65.69,65.73,32200.0,47.6684,47.6829,47.6249,47.6539,32200.0
2015-04-24 11:55:00,65.73,65.79,65.69,65.75,24200.0,47.6539,47.6974,47.6249,47.6684,24200.0
2015-04-24 12:00:00,65.76,65.82,65.74,65.82,23600.0,47.6757,47.7192,47.6612,47.7192,23600.0
2015-04-24 12:05:00,65.81,65.82,65.75,65.76,27100.0,47.7119,47.7192,47.6684,47.6757,27100.0
2015-04-24 12:10:00,65.77,65.83,65.76,65.78,21300.0,47.6829,47.7264,47.6757,47.6902,21300.0
2015-04-24 12:15:00,65.78,65.82,65.74,65.81,51100.0,47.6902,47.7192,47.6612,47.7119,51100.0
2015-04-24 12:20:00,65.81,65.84,65.79,65.79,46000.0,47.7119,47.7337,47.6974,47.6974,46000.0
2015-04-24 12:25:00,65.8,65.81,65.77,65.78,32000.0,47.7047,47.7119,47.6829,47.6902,32000.0
2015-04-24 12:30:00,65.77,65.81,65.76,65.81,56600.0,47.6829,47.7119,47.6757,47.7119,56600.0
2015-04-24 12:35:00,65.8,65.81,65.72,65.76,22400.0,47.7047,47.7119,47.6467,47.6757,22400.0
2015-04-24 12:40:00,65.76,65.77,65.67,65.7,21600.0,47.6757,47.6829,47.6104,47.6322,21600.0
2015-04-24 12:45:00,65.71,65.72,65.68,65.7,24700.0,47.6394,47.6467,47.6177,47.6322,24700.0
2015-04-24 12:50:00,65.7,65.73,65.68,65.72,27900.0,47.6322,47.6539,47.6177,47.6467,27900.0
2015-04-24 12:55:00,65.71,65.75,65.66,65.73,23000.0,47.6394,47.6684,47.6032,47.6539,23000.0
2015-04-24 13:00:00,65.73,65.91,65.72,65.87,82400.0,47.6539,47.7844,47.6467,47.7554,82400.0
2015-04-24 13:05:00,65.87,65.87,65.8,65.86,26200.0,47.7554,47.7554,47.7047,47.7482,26200.0
2015-04-24 13:10:00,65.85,65.89,65.82,65.88,21500.0,47.7409,47.7699,47.7192,47.7627,21500.0
2015-04-24 13:15:00,65.89,65.94,65.84,65.88,23600.0,47.7699,47.8062,47.7337,47.7627,23600.0
2015-04-24 13:20:00,65.88,65.91,65.82,65.88,22700.0,47.7627,47.7844,47.7192,47.7627,22700.0
2015-04-24 13:25:00,65.87,65.97,65.87,65.96,62700.0,47.7554,47.8279,47.7554,47.8207,62700.0
2015-04-24 13:30:00,65.95,65.98,65.95,65.95,33600.0,47.8134,47.8352,47.8134,47.8134,33600.0
2015-04-24 13:35:00,65.95,65.98,65.93,65.97,22400.0,47.8134,47.8352,47.7989,47.8279,22400.0
2015-04-24 13:40:00,65.95,65.98,65.91,65.94,28400.0,47.8134,47.8352,47.7844,47.8062,28400.0
2015-04-24 13:45:00,65.93,65.98,65.93,65.95,16500.0,47.7989,47.8352,47.7989,47.8134,16500.0
2015-04-24 13:50:00,65.95,65.96,65.87,65.88,18500.0,47.8134,47.8207,47.7554,47.7627,18500.0
2015-04-24 13:55:00,65.89,65.97,65.88,65.95,20400.0,47.7699,47.8279,47.7627,47.8134,20400.0
2015-04-24 14:00:00,65.95,66.0,65.95,65.97,27100.0,47.8134,47.8497,47.8134,47.8279,27100.0
2015-04-24 14:05:00,65.97,66.0,65.94,65.96,25100.0,47.8279,47.8497,47.8062,47.8207,25100.0
2015-04-24 14:10:00,65.96,65.98,65.91,65.95,23300.0,47.8207,47.8352,47.7844,47.8134,23300.0
2015-04-24 14:15:00,65.95,65.99,65.88,65.91,26000.0,47.8134,47.8424,47.7627,47.7844,26000.0
2015-04-24 14:20:00,65.92,65.98,65.9,65.98,31200.0,47.7917,47.8352,47.7772,47.8352,31200.0
2015-04-24 14:25:00,65.96,65.99,65.92,65.97,29800.0,47.8207,47.8424,47.7917,47.8279,29800.0
2015-04-24 14:30:00,65.97,65.98,65.94,65.97,25200.0,47.8279,47.8352,47.8062,47.8279,25200.0
2015-04-24 14:35:00,65.97,65.98,65.93,65.94,28500.0,47.8279,47.8352,47.7989,47.8062,28500.0
2015-04-24 14:40:00,65.93,65.94,65.88,65.9,27600.0,47.7989,47.8062,47.7627,47.7772,27600.0
2015-04-24 14:45:00,65.9,65.95,65.85,65.87,30300.0,47.7772,47.8134,47.7409,47.7554,30300.0
2015-04-24 14:50:00,65.86,65.91,65.76,65.81,38900.0,47.7482,47.7844,47.6757,47.7119,38900.0
2015-04-24 14:55:00,65.81,65.82,65.74,65.78,23200.0,47.7119,47.7192,47.6612,47.6902,23200.0
2015-04-24 15:00:00,65.78,65.81,65.75,65.79,40600.0,47.6902,47.7119,47.6684,47.6974,40600.0
2015-04-24 15:05:00,65.79,65.81,65.73,65.78,57500.0,47.6974,47.7119,47.6539,47.6902,57500.0
2015-04-24 15:10:00,65.78,65.85,65.78,65.84,34000.0,47.6902,47.7409,47.6902,47.7337,34000.0
2015-04-24 15:15:00,65.84,65.87,65.8,65.83,36300.0,47.7337,47.7554,47.7047,47.7264,36300.0
2015-04-24 15:20:00,65.81,65.83,65.76,65.77,40900.0,47.7119,47.7264,47.6757,47.6829,40900.0
2015-04-24 15:25:00,65.77,65.81,65.76,65.78,64400.0,47.6829,47.7119,47.6757,47.6902,64400.0
2015-04-24 15:30:00,65.79,65.8,65.74,65.75,45100.0,47.6974,47.7047,47.6612,47.6684,45100.0
2015-04-24 15:35:00,65.74,65.77,65.67,65.68,70500.0,47.6612,47.6829,47.6104,47.6177,70500.0
2015-04-24 15:40:00,65.68,65.72,65.63,65.65,102200.0,47.6177,47.6467,47.5814,47.5959,102200.0
2015-04-24 15:45:00,65.64,65.72,65.63,65.69,85400.0,47.5887,47.6467,47.5814,47.6249,85400.0
2015-04-24 15:50:00,65.69,65.82,65.68,65.82,198800.0,47.6249,47.7192,47.6177,47.7192,198800.0
2015-04-24 15:55:00,65.82,65.86,65.77,65.79,258100.0,47.7192,47.7482,47.6829,47.6974,258100.0
2015-04-27 09:30:00,66.05,66.16,65.79,65.81,126200.0,47.8859,47.9657,47.6974,47.7119,126200.0
2015-04-27 09:35:00,65.8,65.87,65.7,65.85,128000.0,47.7047,47.7554,47.6322,47.7409,128000.0
2015-04-27 09:40:00,65.85,65.92,65.83,65.89,75000.0,47.7409,47.7917,47.7264,47.7699,75000.0
2015-04-27 09:45:00,65.89,65.94,65.76,65.8,64100.0,47.7699,47.8062,47.6757,47.7047,64100.0
2015-04-27 09:50:00,65.8,66.1,65.79,65.98,80700.0,47.7047,47.9222,47.6974,47.8352,80700.0
2015-04-27 09:55:00,65.98,66.02,65.87,65.98,84300.0,47.8352,47.8642,47.7554,47.8352,84300.0
2015-04-27 10:00:00,65.98,65.99,65.92,65.99,72000.0,47.8352,47.8424,47.7917,47.8424,72000.0
2015-04-27 10:05:00,65.98,66.02,65.87,65.87,90600.0,47.8352,47.8642,47.7554,47.7554,90600.0
2015-04-27 10:10:00,65.88,65.97,65.85,65.92,91300.0,47.7627,47.8279,47.7409,47.7917,91300.0
2015-04-27 10:15:00,65.92,65.99,65.85,65.97,30000.0,47.7917,47.8424,47.7409,47.8279,30000.0
2015-04-27 10:20:00,65.96,65.99,65.95,65.97,55900.0,47.8207,47.8424,47.8134,47.8279,55900.0
2015-04-27 10:25:00,65.98,66.09,65.98,66.07,48000.0,47.8352,47.9149,47.8352,47.9004,48000.0
2015-04-27 10:30:00,66.06,66.1,66.04,66.07,34700.0,47.8932,47.9222,47.8787,47.9004,34700.0
2015-04-27 10:35:00,66.07,66.09,66.01,66.05,68700.0,47.9004,47.9149,47.8569,47.8859,68700.0
2015-04-27 10:40:00,66.05,66.09,66.04,66.08,52300.0,47.8859,47.9149,47.8787,47.9077,52300.0
2015-04-27 10:45:00,66.08,66.09,66.03,66.05,54900.0,47.9077,47.9149,47.8714,47.8859,54900.0
2015-04-27 10:50:00,66.06,66.06,65.97,65.99,48700.0,47.8932,47.8932,47.8279,47.8424,48700.0
2015-04-27 10:55:00,66.0,66.03,65.92,65.92,85100.0,47.8497,47.8714,47.7917,47.7917,85100.0
2015-04-27 11:00:00,65.93,65.96,65.87,65.91,69100.0,47.7989,47.8207,47.7554,47.7844,69100.0
2015-04-27 11:05:00,65.91,65.94,65.85,65.86,64500.0,47.7844,47.8062,47.7409,47.7482,64500.0
2015-04-27 11:10:00,65.85,65.93,65.85,65.88,72300.0,47.7409,47.7989,47.7409,47.7627,72300.0
2015-04-27 11:15:00,65.89,65.93,65.85,65.89,23000.0,47.7699,47.7989,47.7409,47.7699,23000.0
2015-04-27 11:20:00,65.89,65.91,65.81,65.89,55800.0,47.7699,47.7844,47.7119,47.7699,55800.0
2015-04-27 11:25:00,65.89,65.9,65.82,65.89,52300.0,47.7699,47.7772,47.7192,47.7699,52300.0
2015-04-27 11:30:00,65.88,65.91,65.81,65.89,111300.0,47.7627,47.7844,47.7119,47.7699,111300.0
2015-04-27 11:35:00,65.89,65.91,65.84,65.89,83500.0,47.7699,47.7844,47.7337,47.7699,83500.0
2015-04-27 11:40:00,65.89,65.9,65.75,65.8,70700.0,47.7699,47.7772,47.6684,47.7047,70700.0
2015-04-27 11:45:00,65.81,65.85,65.71,65.78,56100.0,47.7119,47.7409,47.6394,47.6902,56100.0
2015-04-27 11:50:00,65.79,65.84,65.68,65.68,70200.0,47.6974,47.7337,47.6177,47.6177,70200.0
2015-04-27 11:55:00,65.68,65.69,65.42,65.52,94500.0,47.6177,47.6249,47.4292,47.5017,94500.0
2015-04-27 12:00:00,65.51,65.52,65.41,65.49,35300.0,47.4944,47.5017,47.4219,47.4799,35300.0
2015-04-27 12:05:00,65.47,65.48,65.36,65.36,29500.0,47.4654,47.4727,47.3857,47.3857,29500.0
2015-04-27 12:10:00,65.35,65.41,65.22,65.22,50500.0,47.3784,47.4219,47.2842,47.2842,50500.0
2015-04-27 12:15:00,65.21,65.24,64.93,64.95,131000.0,47.2769,47.2987,47.0739,47.0884,131000.0
2015-04-27 12:20:00,64.94,64.96,64.87,64.91,72700.0,47.0812,47.0957,47.0304,47.0594,72700.0
2015-04-27 12:25:00,64.91,65.09,64.86,65.09,96900.0,47.0594,47.1899,47.0232,47.1899,96900.0
2015-04-27 12:30:00,65.09,65.24,65.09,65.2,76000.0,47.1899,47.2987,47.1899,47.2697,76000.0
2015-04-27 12:35:00,65.2,65.25,65.18,65.19,28600.0,47.2697,47.3059,47.2552,47.2624,28600.0
2015-04-27 12:40:00,65.18,65.21,65.09,65.09,28600.0,47.2552,47.2769,47.1899,47.1899,28600.0
2015-04-27 12:45:00,65.08,65.15,65.07,65.13,20600.0,47.1827,47.2334,47.1754,47.2189,20600.0
2015-04-27 12:50:00,65.11,65.17,65.1,65.15,36900.0,47.2044,47.2479,47.1972,47.2334,36900.0
2015-04-27 12:55:00,65.16,65.25,65.14,65.24,75200.0,47.2407,47.3059,47.2262,47.2987,75200.0
2015-04-27 13:00:00,65.24,65.3,65.21,65.28,25900.0,47.2987,47.3422,47.2769,47.3277,25900.0
2015-04-27 13:05:00,65.28,65.28,65.2,65.22,28100.0,47.3277,47.3277,47.2697,47.2842,28100.0
2015-04-27 13:10:00,65.21,65.3,65.19,65.2,55700.0,47.2769,47.3422,47.2624,47.2697,55700.0
2015-04-27 13:15:00,65.2,65.21,65.11,65.11,28300.0,47.2697,47.2769,47.2044,47.2044,28300.0
2015-04-27 13:20:00,65.11,65.15,65.05,65.05,26100.0,47.2044,47.2334,47.1609,47.1609,26100.0
2015-04-27 13:25:00,65.04,65.12,65.0,65.08,37500.0,47.1537,47.2117,47.1247,47.1827,37500.0
2015-04-27 13:30:00,65.08,65.11,65.02,65.07,33900.0,47.1827,47.2044,47.1392,47.1754,33900.0
2015-04-27 13:35:00,65.07,65.16,65.05,65.12,27700.0,47.1754,47.2407,47.1609,47.2117,27700.0
2015-04-27 13:40:00,65.11,65.14,65.06,65.1,37000.0,47.2044,47.2262,47.1682,47.1972,37000.0
2015-04-27 13:45:00,65.1,65.21,65.08,65.19,36200.0,47.1972,47.2769,47.1827,47.2624,36200.0
2015-04-27 13:50:00,65.2,65.22,65.09,65.22,30100.0,47.2697,47.2842,47.1899,47.2842,30100.0
2015-04-27 13:55:00,65.23,65.26,65.17,65.2,33100.0,47.2914,47.3132,47.2479,47.2697,33100.0
2015-04-27 14:00:00,65.2,65.22,65.14,65.16,30200.0,47.2697,47.2842,47.2262,47.2407,30200.0
2015-04-27 14:05:00,65.17,65.22,65.13,65.16,40800.0,47.2479,47.2842,47.2189,47.2407,40800.0
2015-04-27 14:10:00,65.15,65.21,65.13,65.2,36100.0,47.2334,47.2769,47.2189,47.2697,36100.0
2015-04-27 14:15:00,65.19,65.21,65.09,65.21,40500.0,47.2624,47.2769,47.1899,47.2769,40500.0
2015-04-27 14:20:00,65.22,65.34,65.21,65.32,50600.0,47.2842,47.3712,47.2769,47.3567,50600.0
2015-04-27 14:25:00,65.33,65.34,65.28,65.3,28600.0,47.3639,47.3712,47.3277,47.3422,28600.0
2015-04-27 14:30:00,65.29,65.3,65.12,65.21,47300.0,47.3349,47.3422,47.2117,47.2769,47300.0
2015-04-27 14:35:00,65.2,65.28,65.2,65.23,110600.0,47.2697,47.3277,47.2697,47.2914,110600.0
2015-04-27 14:40:00,65.24,65.24,65.14,65.18,54400.0,47.2987,47.2987,47.2262,47.2552,54400.0
2015-04-27 14:45:00,65.18,65.22,65.15,65.16,37200.0,47.2552,47.2842,47.2334,47.2407,37200.0
2015-04-27 14:50:00,65.16,65.17,64.99,65.04,47700.0,47.2407,47.2479,47.1174,47.1537,47700.0
2015-04-27 14:55:00,65.05,65.1,64.95,65.0,64400.0,47.1609,47.1972,47.0884,47.1247,64400.0
2015-04-27 15:00:00,65.0,65.19,65.0,65.18,74200.0,47.1247,47.2624,47.1247,47.2552,74200.0
2015-04-27 15:05:00,65.19,65.2,65.14,65.15,43800.0,47.2624,47.2697,47.2262,47.2334,43800.0
2015-04-27 15:10:00,65.15,65.16,64.97,65.0,64900.0,47.2334,47.2407,47.1029,47.1247,64900.0
2015-04-27 15:15:00,65.0,65.02,64.85,64.92,71400.0,47.1247,47.1392,47.0159,47.0667,71400.0
2015-04-27 15:20:00,64.92,64.97,64.9,64.93,61800.0,47.0667,47.1029,47.0522,47.0739,61800.0
2015-04-27 15:25:00,64.92,64.92,64.85,64.88,86700.0,47.0667,47.0667,47.0159,47.0377,86700.0
2015-04-27 15:30:00,64.88,64.9,64.73,64.8,128400.0,47.0377,47.0522,46.9289,46.9797,128400.0
2015-04-27 15:35:00,64.8,64.92,64.8,64.9,79300.0,46.9797,47.0667,46.9797,47.0522,79300.0
2015-04-27 15:40:00,64.9,65.08,64.88,65.02,183400.0,47.0522,47.1827,47.0377,47.1392,183400.0
2015-04-27 15:45:00,65.03,65.06,64.93,65.06,200700.0,47.1464,47.1682,47.0739,47.1682,200700.0
2015-04-27 15:50:00,65.05,65.11,65.02,65.11,223500.0,47.1609,47.2044,47.1392,47.2044,223500.0
2015-04-27 15:55:00,65.11,65.19,65.06,65.15,477100.0,47.2044,47.2624,47.1682,47.2334,477100.0
2015-04-28 09:30:00,64.71,64.86,63.5,63.53,371200.0,46.9144,47.0232,46.0372,46.059,371200.0
2015-04-28 09:35:00,63.53,64.2,63.4,63.77,372000.0,46.059,46.5447,45.9647,46.233,372000.0
2015-04-28 09:40:00,63.75,64.37,63.6,64.01,206100.0,46.2185,46.6679,46.1097,46.4069,206100.0
2015-04-28 09:45:00,64.01,64.14,63.83,63.94,134400.0,46.4069,46.5012,46.2765,46.3562,134400.0
2015-04-28 09:50:00,63.93,64.1,63.89,64.0,152200.0,46.349,46.4722,46.32,46.3997,152200.0
2015-04-28 09:55:00,64.02,64.18,63.98,64.06,106100.0,46.4142,46.5302,46.3852,46.4432,106100.0
2015-04-28 10:00:00,64.05,64.05,63.51,63.52,236800.0,46.4359,46.4359,46.0445,46.0517,236800.0
2015-04-28 10:05:00,63.51,63.67,63.46,63.51,129700.0,46.0445,46.1605,46.0082,46.0445,129700.0
2015-04-28 10:10:00,63.52,63.66,63.48,63.55,158600.0,46.0517,46.1532,46.0227,46.0735,158600.0
2015-04-28 10:15:00,63.56,63.73,63.5,63.63,99400.0,46.0807,46.204,46.0372,46.1315,99400.0
2015-04-28 10:20:00,63.62,63.95,63.62,63.91,78300.0,46.1242,46.3635,46.1242,46.3345,78300.0
2015-04-28 10:25:00,63.92,64.23,63.92,64.07,128200.0,46.3417,46.5664,46.3417,46.4504,128200.0
2015-04-28 10:30:00,64.06,64.06,63.85,63.98,89600.0,46.4432,46.4432,46.291,46.3852,89600.0
2015-04-28 10:35:00,63.99,64.0,63.83,63.89,100500.0,46.3924,46.3997,46.2765,46.32,100500.0
2015-04-28 10:40:00,63.9,63.99,63.88,63.97,131400.0,46.3272,46.3924,46.3127,46.3779,131400.0
2015-04-28 10:45:00,63.97,64.0,63.88,63.94,91600.0,46.3779,46.3997,46.3127,46.3562,91600.0
2015-04-28 10:50:00,63.94,63.98,63.84,63.86,129400.0,46.3562,46.3852,46.2837,46.2982,129400.0
2015-04-28 10:55:00,63.87,64.19,63.85,64.02,108900.0,46.3055,46.5374,46.291,46.4142,108900.0
2015-04-28 11:00:00,64.05,64.35,64.01,64.35,49000.0,46.4359,46.6534,46.4069,46.6534,49000.0
2015-04-28 11:05:00,64.34,64.48,64.2,64.46,84600.0,46.6462,46.7477,46.5447,46.7332,84600.0
2015-04-28 11:10:00,64.45,64.57,64.43,64.51,48800.0,46.7259,46.8129,46.7114,46.7694,48800.0
2015-04-28 11:15:00,64.51,64.6,64.39,64.54,116200.0,46.7694,46.8347,46.6824,46.7912,116200.0
2015-04-28 11:20:00,64.54,64.63,64.37,64.52,58400.0,46.7912,46.8564,46.6679,46.7767,58400.0
2015-04-28 11:25:00,64.55,64.62,64.51,64.55,40600.0,46.7984,46.8492,46.7694,46.7984,40600.0
2015-04-28 11:30:00,64.55,64.64,64.51,64.64,47300.0,46.7984,46.8637,46.7694,46.8637,47300.0
2015-04-28 11:35:00,64.65,64.79,64.61,64.67,68600.0,46.8709,46.9724,46.8419,46.8854,68600.0
2015-04-28 11:40:00,64.65,64.66,64.43,64.46,45200.0,46.8709,46.8782,46.7114,46.7332,45200.0
2015-04-28 11:45:00,64.45,64.54,64.37,64.48,55800.0,46.7259,46.7912,46.6679,46.7477,55800.0
2015-04-28 11:50:00,64.48,64.59,64.35,64.39,49300.0,46.7477,46.8274,46.6534,46.6824,49300.0
2015-04-28 11:55:00,64.35,64.46,64.24,64.3,95900.0,46.6534,46.7332,46.5737,46.6172,95900.0
2015-04-28 12:00:00,64.31,64.32,64.24,64.27,78200.0,46.6244,46.6317,46.5737,46.5954,78200.0
2015-04-28 12:05:00,64.28,64.36,64.28,64.36,84200.0,46.6027,46.6607,46.6027,46.6607,84200.0
2015-04-28 12:10:00,64.37,64.37,64.25,64.31,64300.0,46.6679,46.6679,46.5809,46.6244,64300.0
2015-04-28 12:15:00,64.32,64.49,64.3,64.45,86500.0,46.6317,46.7549,46.6172,46.7259,86500.0
2015-04-28 12:20:00,64.45,64.59,64.44,64.49,51800.0,46.7259,46.8274,46.7187,46.7549,51800.0
2015-04-28 12:25:00,64.51,64.56,64.48,64.48,44600.0,46.7694,46.8057,46.7477,46.7477,44600.0
2015-04-28 12:30:00,64.48,64.48,64.29,64.37,35300.0,46.7477,46.7477,46.6099,46.6679,35300.0
2015-04-28 12:35:00,64.36,64.37,64.23,64.32,25300.0,46.6607,46.6679,46.5664,46.6317,25300.0
2015-04-28 12:40:00,64.3,64.33,64.14,64.19,72300.0,46.6172,46.6389,46.5012,46.5374,72300.0
2015-04-28 12:45:00,64.19,64.25,64.14,64.16,31500.0,46.5374,46.5809,46.5012,46.5157,31500.0
2015-04-28 12:50:00,64.17,64.44,64.17,64.38,57300.0,46.5229,46.7187,46.5229,46.6752,57300.0
2015-04-28 12:55:00,64.39,64.43,64.3,64.34,23600.0,46.6824,46.7114,46.6172,46.6462,23600.0
2015-04-28 13:00:00,64.34,64.43,64.25,64.34,35900.0,46.6462,46.7114,46.5809,46.6462,35900.0
2015-04-28 13:05:00,64.35,64.51,64.35,64.49,20200.0,46.6534,46.7694,46.6534,46.7549,20200.0
2015-04-28 13:10:00,64.49,64.56,64.48,64.55,24700.0,46.7549,46.8057,46.7477,46.7984,24700.0
2015-04-28 13:15:00,64.56,64.58,64.43,64.49,26800.0,46.8057,46.8202,46.7114,46.7549,26800.0
2015-04-28 13:20:00,64.49,64.57,64.45,64.52,26700.0,46.7549,46.8129,46.7259,46.7767,26700.0
2015-04-28 13:25:00,64.52,64.56,64.42,64.43,57400.0,46.7767,46.8057,46.7042,46.7114,57400.0
2015-04-28 13:30:00,64.43,64.54,64.37,64.54,37600.0,46.7114,46.7912,46.6679,46.7912,37600.0
2015-04-28 13:35:00,64.52,64.54,64.34,64.4,17800.0,46.7767,46.7912,46.6462,46.6897,17800.0
2015-04-28 13:40:00,64.41,64.64,64.4,64.63,189400.0,46.6969,46.8637,46.6897,46.8564,189400.0
2015-04-28 13:45:00,64.61,64.65,64.53,64.63,30100.0,46.8419,46.8709,46.7839,46.8564,30100.0
2015-04-28 13:50:00,64.63,64.64,64.58,64.61,52500.0,46.8564,46.8637,46.8202,46.8419,52500.0
2015-04-28 13:55:00,64.61,64.62,64.5,64.51,40300.0,46.8419,46.8492,46.7622,46.7694,40300.0
2015-04-28 14:00:00,64.51,64.52,64.45,64.46,76000.0,46.7694,46.7767,46.7259,46.7332,76000.0
2015-04-28 14:05:00,64.45,64.5,64.35,64.5,62100.0,46.7259,46.7622,46.6534,46.7622,62100.0
2015-04-28 14:10:00,64.5,64.6,64.46,64.46,58200.0,46.7622,46.8347,46.7332,46.7332,58200.0
2015-04-28 14:15:00,64.46,64.55,64.43,64.5,44600.0,46.7332,46.7984,46.7114,46.7622,44600.0
2015-04-28 14:20:00,64.5,64.55,64.44,64.51,36400.0,46.7622,46.7984,46.7187,46.7694,36400.0
2015-04-28 14:25:00,64.51,64.51,64.11,64.2,142800.0,46.7694,46.7694,46.4794,46.5447,142800.0
2015-04-28 14:30:00,64.22,64.41,64.0,64.4,189500.0,46.5592,46.6969,46.3997,46.6897,189500.0
2015-04-28 14:35:00,64.42,64.45,64.34,64.45,29400.0,46.7042,46.7259,46.6462,46.7259,29400.0
2015-04-28 14:40:00,64.44,64.48,64.37,64.48,33900.0,46.7187,46.7477,46.6679,46.7477,33900.0
2015-04-28 14:45:00,64.49,64.62,64.49,64.54,43900.0,46.7549,46.8492,46.7549,46.7912,43900.0
2015-04-28 14:50:00,64.54,64.57,64.53,64.54,47200.0,46.7912,46.8129,46.7839,46.7912,47200.0
2015-04-28 14:55:00,64.55,64.64,64.55,64.55,51400.0,46.7984,46.8637,46.7984,46.7984,51400.0
2015-04-28 15:00:00,64.55,64.59,64.53,64.57,59900.0,46.7984,46.8274,46.7839,46.8129,59900.0
2015-04-28 15:05:00,64.57,64.58,64.53,64.55,66600.0,46.8129,46.8202,46.7839,46.7984,66600.0
2015-04-28 15:10:00,64.54,64.55,64.52,64.53,76500.0,46.7912,46.7984,46.7767,46.7839,76500.0
2015-04-28 15:15:00,64.53,64.63,64.53,64.6,194000.0,46.7839,46.8564,46.7839,46.8347,194000.0
2015-04-28 15:20:00,64.6,64.65,64.59,64.59,51800.0,46.8347,46.8709,46.8274,46.8274,51800.0
2015-04-28 15:25:00,64.59,64.63,64.56,64.56,65800.0,46.8274,46.8564,46.8057,46.8057,65800.0
2015-04-28 15:30:00,64.56,64.61,64.55,64.57,83100.0,46.8057,46.8419,46.7984,46.8129,83100.0
2015-04-28 15:35:00,64.58,64.58,64.54,64.54,70700.0,46.8202,46.8202,46.7912,46.7912,70700.0
2015-04-28 15:40:00,64.55,64.57,64.48,64.51,274100.0,46.7984,46.8129,46.7477,46.7694,274100.0
2015-04-28 15:45:00,64.51,64.52,64.48,64.51,125100.0,46.7694,46.7767,46.7477,46.7694,125100.0
2015-04-28 15:50:00,64.51,64.56,64.45,64.53,198800.0,46.7694,46.8057,46.7259,46.7839,198800.0
2015-04-28 15:55:00,64.53,64.56,64.48,64.52,429400.0,46.7839,46.8057,46.7477,46.7767,429400.0
2015-04-29 09:30:00,64.39,64.8,64.32,64.69,116900.0,46.6824,46.9797,46.6317,46.8999,116900.0
2015-04-29 09:35:00,64.74,64.86,64.55,64.77,44400.0,46.9362,47.0232,46.7984,46.9579,44400.0
2015-04-29 09:40:00,64.81,64.93,64.5,64.59,58200.0,46.9869,47.0739,46.7622,46.8274,58200.0
2015-04-29 09:45:00,64.62,64.98,64.6,64.87,82600.0,46.8492,47.1102,46.8347,47.0304,82600.0
2015-04-29 09:50:00,64.88,64.88,64.7,64.81,36700.0,47.0377,47.0377,46.9072,46.9869,36700.0
2015-04-29 09:55:00,64.82,64.9,64.75,64.77,72700.0,46.9942,47.0522,46.9434,46.9579,72700.0
2015-04-29 10:00:00,64.74,64.77,64.57,64.69,71700.0,46.9362,46.9579,46.8129,46.8999,71700.0
2015-04-29 10:05:00,64.71,64.73,64.5,64.66,66300.0,46.9144,46.9289,46.7622,46.8782,66300.0
2015-04-29 10:10:00,64.64,64.76,64.56,64.76,37900.0,46.8637,46.9507,46.8057,46.9507,37900.0
2015-04-29 10:15:00,64.76,64.76,64.51,64.55,49800.0,46.9507,46.9507,46.7694,46.7984,49800.0
2015-04-29 10:20:00,64.52,64.65,64.37,64.41,112100.0,46.7767,46.8709,46.6679,46.6969,112100.0
2015-04-29 10:25:00,64.41,64.58,64.4,64.52,61100.0,46.6969,46.8202,46.6897,46.7767,61100.0
2015-04-29 10:30:00,64.49,64.49,64.32,64.37,35100.0,46.7549,46.7549,46.6317,46.6679,35100.0
2015-04-29 10:35:00,64.37,64.4,64.23,64.36,39900.0,46.6679,46.6897,46.5664,46.6607,39900.0
2015-04-29 10:40:00,64.37,64.42,64.25,64.27,34700.0,46.6679,46.7042,46.5809,46.5954,34700.0
2015-04-29 10:45:00,64.28,64.3,64.18,64.23,49700.0,46.6027,46.6172,46.5302,46.5664,49700.0
2015-04-29 10:50:00,64.22,64.24,64.1,64.14,55500.0,46.5592,46.5737,46.4722,46.5012,55500.0
2015-04-29 10:55:00,64.14,64.3,64.07,64.25,85800.0,46.5012,46.6172,46.4504,46.5809,85800.0
2015-04-29 11:00:00,64.25,64.45,64.25,64.37,34200.0,46.5809,46.7259,46.5809,46.6679,34200.0
2015-04-29 11:05:00,64.36,64.44,64.29,64.39,46800.0,46.6607,46.7187,46.6099,46.6824,46800.0
2015-04-29 11:10:00,64.38,64.39,64.22,64.25,40800.0,46.6752,46.6824,46.5592,46.5809,40800.0
2015-04-29 11:15:00,64.26,64.28,64.12,64.12,62700.0,46.5882,46.6027,46.4867,46.4867,62700.0
2015-04-29 11:20:00,64.13,64.23,64.12,64.23,71300.0,46.4939,46.5664,46.4867,46.5664,71300.0
2015-04-29 11:25:00,64.24,64.26,64.08,64.08,45900.0,46.5737,46.5882,46.4577,46.4577,45900.0
2015-04-29 11:30:00,64.11,64.14,63.89,63.97,51500.0,46.4794,46.5012,46.32,46.3779,51500.0
2015-04-29 11:35:00,63.96,63.99,63.9,63.98,39000.0,46.3707,46.3924,46.3272,46.3852,39000.0
2015-04-29 11:40:00,63.98,63.99,63.94,63.96,43900.0,46.3852,46.3924,46.3562,46.3707,43900.0
2015-04-29 11:45:00,63.95,63.99,63.93,63.95,60300.0,46.3635,46.3924,46.349,46.3635,60300.0
2015-04-29 11:50:00,63.96,64.02,63.95,64.02,57800.0,46.3707,46.4142,46.3635,46.4142,57800.0
2015-04-29 11:55:00,64.02,64.02,63.92,63.95,50900.0,46.4142,46.4142,46.3417,46.3635,50900.0
2015-04-29 12:00:00,63.95,63.99,63.83,63.83,41400.0,46.3635,46.3924,46.2765,46.2765,41400.0
2015-04-29 12:05:00,63.82,63.84,63.74,63.77,63700.0,46.2692,46.2837,46.2112,46.233,63700.0
2015-04-29 12:10:00,63.77,63.78,63.67,63.72,53700.0,46.233,46.2402,46.1605,46.1967,53700.0
2015-04-29 12:15:00,63.72,63.74,63.66,63.73,66600.0,46.1967,46.2112,46.1532,46.204,66600.0
2015-04-29 12:20:00,63.72,63.74,63.64,63.65,38200.0,46.1967,46.2112,46.1387,46.146,38200.0
2015-04-29 12:25:00,63.64,63.74,63.62,63.66,58100.0,46.1387,46.2112,46.1242,46.1532,58100.0
2015-04-29 12:30:00,63.66,63.7,63.58,63.64,52700.0,46.1532,46.1822,46.0952,46.1387,52700.0
2015-04-29 12:35:00,63.66,63.75,63.64,63.71,31400.0,46.1532,46.2185,46.1387,46.1895,31400.0
2015-04-29 12:40:00,63.7,63.8,63.67,63.76,27600.0,46.1822,46.2547,46.1605,46.2257,27600.0
2015-04-29 12:45:00,63.77,63.9,63.77,63.87,30400.0,46.233,46.3272,46.233,46.3055,30400.0
2015-04-29 12:50:00,63.87,63.87,63.77,63.77,21000.0,46.3055,46.3055,46.233,46.233,21000.0
2015-04-29 12:55:00,63.76,63.99,63.76,63.97,53800.0,46.2257,46.3924,46.2257,46.3779,53800.0
2015-04-29 13:00:00,63.97,64.03,63.92,63.93,25200.0,46.3779,46.4214,46.3417,46.349,25200.0
2015-04-29 13:05:00,63.93,63.97,63.84,63.93,24000.0,46.349,46.3779,46.2837,46.349,24000.0
2015-04-29 13:10:00,63.93,64.05,63.9,64.05,24000.0,46.349,46.4359,46.3272,46.4359,24000.0
2015-04-29 13:15:00,64.04,64.06,63.93,64.03,17700.0,46.4287,46.4432,46.349,46.4214,17700.0
2015-04-29 13:20:00,64.01,64.06,63.92,64.01,27800.0,46.4069,46.4432,46.3417,46.4069,27800.0
2015-04-29 13:25:00,64.01,64.04,63.94,63.98,18600.0,46.4069,46.4287,46.3562,46.3852,18600.0
2015-04-29 13:30:00,63.96,64.01,63.96,63.98,16300.0,46.3707,46.4069,46.3707,46.3852,16300.0
2015-04-29 13:35:00,63.98,64.12,63.96,64.09,31900.0,46.3852,46.4867,46.3707,46.4649,31900.0
2015-04-29 13:40:00,64.08,64.14,64.02,64.11,19400.0,46.4577,46.5012,46.4142,46.4794,19400.0
2015-04-29 13:45:00,64.14,64.17,64.11,64.12,24600.0,46.5012,46.5229,46.4794,46.4867,24600.0
2015-04-29 13:50:00,64.12,64.22,64.08,64.2,40100.0,46.4867,46.5592,46.4577,46.5447,40100.0
2015-04-29 13:55:00,64.19,64.24,64.1,64.12,25500.0,46.5374,46.5737,46.4722,46.4867,25500.0
2015-04-29 14:00:00,64.16,64.24,64.01,64.13,35400.0,46.5157,46.5737,46.4069,46.4939,35400.0
2015-04-29 14:05:00,64.15,64.23,64.01,64.03,37900.0,46.5084,46.5664,46.4069,46.4214,37900.0
2015-04-29 14:10:00,64.05,64.12,63.95,63.99,67800.0,46.4359,46.4867,46.3635,46.3924,67800.0
2015-04-29 14:15:00,64.0,64.15,63.99,64.1,56800.0,46.3997,46.5084,46.3924,46.4722,56800.0
2015-04-29 14:20:00,64.09,64.24,64.09,64.2,29000.0,46.4649,46.5737,46.4649,46.5447,29000.0
2015-04-29 14:25:00,64.22,64.26,64.13,64.22,37800.0,46.5592,46.5882,46.4939,46.5592,37800.0
2015-04-29 14:30:00,64.23,64.25,64.18,64.23,38700.0,46.5664,46.5809,46.5302,46.5664,38700.0
2015-04-29 14:35:00,64.23,64.36,64.21,64.27,45600.0,46.5664,46.6607,46.5519,46.5954,45600.0
2015-04-29 14:40:00,64.29,64.4,64.24,64.37,33100.0,46.6099,46.6897,46.5737,46.6679,33100.0
2015-04-29 14:45:00,64.39,64.39,64.22,64.28,24400.0,46.6824,46.6824,46.5592,46.6027,24400.0
2015-04-29 14:50:00,64.28,64.31,64.18,64.22,38500.0,46.6027,46.6244,46.5302,46.5592,38500.0
2015-04-29 14:55:00,64.23,64.3,64.18,64.25,36200.0,46.5664,46.6172,46.5302,46.5809,36200.0
2015-04-29 15:00:00,64.25,64.28,64.12,64.12,41400.0,46.5809,46.6027,46.4867,46.4867,41400.0
2015-04-29 15:05:00,64.13,64.15,64.08,64.1,44100.0,46.4939,46.5084,46.4577,46.4722,44100.0
2015-04-29 15:10:00,64.1,64.21,64.07,64.21,89200.0,46.4722,46.5519,46.4504,46.5519,89200.0
2015-04-29 15:15:00,64.2,64.27,64.14,64.25,54900.0,46.5447,46.5954,46.5012,46.5809,54900.0
2015-04-29 15:20:00,64.24,64.26,64.19,64.2,73900.0,46.5737,46.5882,46.5374,46.5447,73900.0
2015-04-29 15:25:00,64.21,64.21,64.14,64.18,63700.0,46.5519,46.5519,46.5012,46.5302,63700.0
2015-04-29 15:30:00,64.19,64.24,64.18,64.2,42600.0,46.5374,46.5737,46.5302,46.5447,42600.0
2015-04-29 15:35:00,64.2,64.28,64.19,64.23,61700.0,46.5447,46.6027,46.5374,46.5664,61700.0
2015-04-29 15:40:00,64.23,64.24,64.12,64.13,105800.0,46.5664,46.5737,46.4867,46.4939,105800.0
2015-04-29 15:45:00,64.13,64.25,64.12,64.21,143800.0,46.4939,46.5809,46.4867,46.5519,143800.0
2015-04-29 15:50:00,64.21,64.27,64.19,64.27,138600.0,46.5519,46.5954,46.5374,46.5954,138600.0
2015-04-29 15:55:00,64.27,64.39,64.27,64.36,341200.0,46.5954,46.6824,46.5954,46.6607,341200.0
2015-04-30 09:30:00,64.26,64.52,64.0,64.4,110100.0,46.5882,46.7767,46.3997,46.6897,110100.0
2015-04-30 09:35:00,64.46,64.62,64.26,64.49,34900.0,46.7332,46.8492,46.5882,46.7549,34900.0
2015-04-30 09:40:00,64.49,64.52,64.26,64.38,36000.0,46.7549,46.7767,46.5882,46.6752,36000.0
2015-04-30 09:45:00,64.35,64.41,64.27,64.32,50700.0,46.6534,46.6969,46.5954,46.6317,50700.0
2015-04-30 09:50:00,64.31,64.4,64.18,64.32,99100.0,46.6244,46.6897,46.5302,46.6317,99100.0
2015-04-30 09:55:00,64.3,64.44,64.18,64.3,82800.0,46.6172,46.7187,46.5302,46.6172,82800.0
2015-04-30 10:00:00,64.31,64.33,64.16,64.23,135800.0,46.6244,46.6389,46.5157,46.5664,135800.0
2015-04-30 10:05:00,64.23,64.51,64.23,64.42,65600.0,46.5664,46.7694,46.5664,46.7042,65600.0
2015-04-30 10:10:00,64.44,64.55,64.35,64.5,60500.0,46.7187,46.7984,46.6534,46.7622,60500.0
2015-04-30 10:15:00,64.51,64.52,64.32,64.42,46200.0,46.7694,46.7767,46.6317,46.7042,46200.0
2015-04-30 10:20:00,64.41,64.43,64.29,64.34,34400.0,46.6969,46.7114,46.6099,46.6462,34400.0
2015-04-30 10:25:00,64.35,64.45,64.34,64.44,48800.0,46.6534,46.7259,46.6462,46.7187,48800.0
2015-04-30 10:30:00,64.44,64.51,64.35,64.48,50000.0,46.7187,46.7694,46.6534,46.7477,50000.0
2015-04-30 10:35:00,64.49,64.58,64.45,64.52,36000.0,46.7549,46.8202,46.7259,46.7767,36000.0
2015-04-30 10:40:00,64.52,64.6,64.44,64.46,23200.0,46.7767,46.8347,46.7187,46.7332,23200.0
2015-04-30 10:45:00,64.48,64.58,64.47,64.53,49300.0,46.7477,46.8202,46.7404,46.7839,49300.0
2015-04-30 10:50:00,64.54,64.6,64.41,64.46,34200.0,46.7912,46.8347,46.6969,46.7332,34200.0
2015-04-30 10:55:00,64.45,64.52,64.42,64.42,37000.0,46.7259,46.7767,46.7042,46.7042,37000.0
2015-04-30 11:00:00,64.41,64.51,64.38,64.51,46400.0,46.6969,46.7694,46.6752,46.7694,46400.0
2015-04-30 11:05:00,64.53,64.65,64.53,64.59,36000.0,46.7839,46.8709,46.7839,46.8274,36000.0
2015-04-30 11:10:00,64.59,64.66,64.52,64.55,41100.0,46.8274,46.8782,46.7767,46.7984,41100.0
2015-04-30 11:15:00,64.55,64.56,64.43,64.46,23800.0,46.7984,46.8057,46.7114,46.7332,23800.0
2015-04-30 11:20:00,64.44,64.44,64.31,64.33,23400.0,46.7187,46.7187,46.6244,46.6389,23400.0
2015-04-30 11:25:00,64.32,64.44,64.31,64.36,38100.0,46.6317,46.7187,46.6244,46.6607,38100.0
2015-04-30 11:30:00,64.37,64.44,64.37,64.39,51300.0,46.6679,46.7187,46.6679,46.6824,51300.0
2015-04-30 11:35:00,64.39,64.41,64.34,64.37,31500.0,46.6824,46.6969,46.6462,46.6679,31500.0
2015-04-30 11:40:00,64.35,64.39,64.33,64.36,35200.0,46.6534,46.6824,46.6389,46.6607,35200.0
2015-04-30 11:45:00,64.37,64.37,64.25,64.25,30900.0,46.6679,46.6679,46.5809,46.5809,30900.0
2015-04-30 11:50:00,64.24,64.31,64.24,64.28,51300.0,46.5737,46.6244,46.5737,46.6027,51300.0
2015-04-30 11:55:00,64.28,64.32,64.25,64.27,93000.0,46.6027,46.6317,46.5809,46.5954,93000.0
2015-04-30 12:00:00,64.27,64.38,64.26,64.35,53300.0,46.5954,46.6752,46.5882,46.6534,53300.0
2015-04-30 12:05:00,64.35,64.41,64.33,64.34,36800.0,46.6534,46.6969,46.6389,46.6462,36800.0
2015-04-30 12:10:00,64.34,64.36,64.31,64.35,23300.0,46.6462,46.6607,46.6244,46.6534,23300.0
2015-04-30 12:15:00,64.34,64.43,64.34,64.43,63400.0,46.6462,46.7114,46.6462,46.7114,63400.0
2015-04-30 12:20:00,64.41,64.52,64.41,64.46,183800.0,46.6969,46.7767,46.6969,46.7332,183800.0
2015-04-30 12:25:00,64.46,64.46,64.34,64.38,38600.0,46.7332,46.7332,46.6462,46.6752,38600.0
2015-04-30 12:30:00,64.38,64.4,64.3,64.39,39100.0,46.6752,46.6897,46.6172,46.6824,39100.0
2015-04-30 12:35:00,64.39,64.41,64.36,64.4,41800.0,46.6824,46.6969,46.6607,46.6897,41800.0
2015-04-30 12:40:00,64.4,64.41,64.3,64.36,63800.0,46.6897,46.6969,46.6172,46.6607,63800.0
2015-04-30 12:45:00,64.35,64.37,64.24,64.25,33900.0,46.6534,46.6679,46.5737,46.5809,33900.0
2015-04-30 12:50:00,64.25,64.28,64.18,64.18,66700.0,46.5809,46.6027,46.5302,46.5302,66700.0
2015-04-30 12:55:00,64.17,64.25,64.16,64.25,71500.0,46.5229,46.5809,46.5157,46.5809,71500.0
2015-04-30 13:00:00,64.26,64.28,64.17,64.24,28000.0,46.5882,46.6027,46.5229,46.5737,28000.0
2015-04-30 13:05:00,64.24,64.25,64.19,64.22,23900.0,46.5737,46.5809,46.5374,46.5592,23900.0
2015-04-30 13:10:00,64.23,64.26,64.18,64.2,25300.0,46.5664,46.5882,46.5302,46.5447,25300.0
2015-04-30 13:15:00,64.21,64.22,64.15,64.18,73200.0,46.5519,46.5592,46.5084,46.5302,73200.0
2015-04-30 13:20:00,64.18,64.19,64.15,64.18,63500.0,46.5302,46.5374,46.5084,46.5302,63500.0
2015-04-30 13:25:00,64.18,64.25,64.16,64.2,68800.0,46.5302,46.5809,46.5157,46.5447,68800.0
2015-04-30 13:30:00,64.19,64.27,64.16,64.26,67000.0,46.5374,46.5954,46.5157,46.5882,67000.0
2015-04-30 13:35:00,64.25,64.25,64.16,64.17,22900.0,46.5809,46.5809,46.5157,46.5229,22900.0
2015-04-30 13:40:00,64.17,64.23,64.16,64.22,16800.0,46.5229,46.5664,46.5157,46.5592,16800.0
2015-04-30 13:45:00,64.22,64.25,64.16,64.18,37400.0,46.5592,46.5809,46.5157,46.5302,37400.0
2015-04-30 13:50:00,64.18,64.2,64.08,64.09,23300.0,46.5302,46.5447,46.4577,46.4649,23300.0
2015-04-30 13:55:00,64.09,64.09,64.02,64.02,28800.0,46.4649,46.4649,46.4142,46.4142,28800.0
2015-04-30 14:00:00,64.02,64.04,63.95,64.0,34800.0,46.4142,46.4287,46.3635,46.3997,34800.0
2015-04-30 14:05:00,64.01,64.03,63.95,64.02,34600.0,46.4069,46.4214,46.3635,46.4142,34600.0
2015-04-30 14:10:00,64.03,64.17,64.03,64.11,60900.0,46.4214,46.5229,46.4214,46.4794,60900.0
2015-04-30 14:15:00,64.09,64.1,63.97,63.97,55700.0,46.4649,46.4722,46.3779,46.3779,55700.0
2015-04-30 14:20:00,63.97,63.98,63.77,63.77,81200.0,46.3779,46.3852,46.233,46.233,81200.0
2015-04-30 14:25:00,63.79,63.83,63.73,63.75,28300.0,46.2475,46.2765,46.204,46.2185,28300.0
2015-04-30 14:30:00,63.75,63.76,63.66,63.7,36400.0,46.2185,46.2257,46.1532,46.1822,36400.0
2015-04-30 14:35:00,63.7,63.82,63.7,63.82,76900.0,46.1822,46.2692,46.1822,46.2692,76900.0
2015-04-30 14:40:00,63.83,63.83,63.75,63.8,122100.0,46.2765,46.2765,46.2185,46.2547,122100.0
2015-04-30 14:45:00,63.81,63.87,63.76,63.82,96500.0,46.262,46.3055,46.2257,46.2692,96500.0
2015-04-30 14:50:00,63.81,63.84,63.73,63.76,52700.0,46.262,46.2837,46.204,46.2257,52700.0
2015-04-30 14:55:00,63.76,63.79,63.7,63.72,49600.0,46.2257,46.2475,46.1822,46.1967,49600.0
2015-04-30 15:00:00,63.72,63.72,63.6,63.7,129100.0,46.1967,46.1967,46.1097,46.1822,129100.0
2015-04-30 15:05:00,63.7,63.72,63.61,63.61,94300.0,46.1822,46.1967,46.117,46.117,94300.0
2015-04-30 15:10:00,63.6,63.61,63.51,63.6,88600.0,46.1097,46.117,46.0445,46.1097,88600.0
2015-04-30 15:15:00,63.6,63.74,63.59,63.69,97500.0,46.1097,46.2112,46.1025,46.175,97500.0
2015-04-30 15:20:00,63.68,63.7,63.54,63.57,68100.0,46.1677,46.1822,46.0662,46.088,68100.0
2015-04-30 15:25:00,63.56,63.57,63.42,63.51,102900.0,46.0807,46.088,45.9792,46.0445,102900.0
2015-04-30 15:30:00,63.52,63.61,63.45,63.56,218800.0,46.0517,46.117,46.001,46.0807,218800.0
2015-04-30 15:35:00,63.56,63.64,63.52,63.59,99800.0,46.0807,46.1387,46.0517,46.1025,99800.0
2015-04-30 15:40:00,63.59,63.62,63.51,63.54,256300.0,46.1025,46.1242,46.0445,46.0662,256300.0
2015-04-30 15:45:00,63.54,63.64,63.53,63.6,209500.0,46.0662,46.1387,46.059,46.1097,209500.0
2015-04-30 15:50:00,63.6,63.73,63.59,63.72,241600.0,46.1097,46.204,46.1025,46.1967,241600.0
2015-04-30 15:55:00,63.72,63.74,63.63,63.72,393600.0,46.1967,46.2112,46.1315,46.1967,393600.0
2015-05-01 09:30:00,64.28,64.68,64.25,64.36,155100.0,46.6027,46.8927,46.5809,46.6607,155100.0
2015-05-01 09:35:00,64.33,64.73,64.14,64.59,61100.0,46.6389,46.9289,46.5012,46.8274,61100.0
2015-05-01 09:40:00,64.6,64.63,64.37,64.5,163300.0,46.8347,46.8564,46.6679,46.7622,163300.0
2015-05-01 09:45:00,64.5,64.63,64.39,64.42,84100.0,46.7622,46.8564,46.6824,46.7042,84100.0
2015-05-01 09:50:00,64.42,64.48,64.28,64.33,45800.0,46.7042,46.7477,46.6027,46.6389,45800.0
2015-05-01 09:55:00,64.32,64.57,64.29,64.51,76900.0,46.6317,46.8129,46.6099,46.7694,76900.0
2015-05-01 10:00:00,64.49,64.52,64.36,64.38,51500.0,46.7549,46.7767,46.6607,46.6752,51500.0
2015-05-01 10:05:00,64.37,64.43,64.35,64.36,25900.0,46.6679,46.7114,46.6534,46.6607,25900.0
2015-05-01 10:10:00,64.36,64.44,64.32,64.36,32100.0,46.6607,46.7187,46.6317,46.6607,32100.0
2015-05-01 10:15:00,64.35,64.5,64.29,64.47,69500.0,46.6534,46.7622,46.6099,46.7404,69500.0
2015-05-01 10:20:00,64.49,64.53,64.4,64.4,34400.0,46.7549,46.7839,46.6897,46.6897,34400.0
2015-05-01 10:25:00,64.41,64.5,64.38,64.39,19300.0,46.6969,46.7622,46.6752,46.6824,19300.0
2015-05-01 10:30:00,64.39,64.44,64.35,64.44,32100.0,46.6824,46.7187,46.6534,46.7187,32100.0
2015-05-01 10:35:00,64.45,64.49,64.42,64.43,50900.0,46.7259,46.7549,46.7042,46.7114,50900.0
2015-05-01 10:40:00,64.42,64.44,64.35,64.38,53700.0,46.7042,46.7187,46.6534,46.6752,53700.0
2015-05-01 10:45:00,64.38,64.46,64.38,64.45,47500.0,46.6752,46.7332,46.6752,46.7259,47500.0
2015-05-01 10:50:00,64.45,64.59,64.45,64.58,60900.0,46.7259,46.8274,46.7259,46.8202,60900.0
2015-05-01 10:55:00,64.59,64.62,64.49,64.55,150200.0,46.8274,46.8492,46.7549,46.7984,150200.0
2015-05-01 11:00:00,64.55,64.56,64.39,64.42,75500.0,46.7984,46.8057,46.6824,46.7042,75500.0
2015-05-01 11:05:00,64.42,64.44,64.41,64.43,29400.0,46.7042,46.7187,46.6969,46.7114,29400.0
2015-05-01 11:10:00,64.42,64.47,64.41,64.45,22000.0,46.7042,46.7404,46.6969,46.7259,22000.0
2015-05-01 11:15:00,64.45,64.49,64.43,64.45,67800.0,46.7259,46.7549,46.7114,46.7259,67800.0
2015-05-01 11:20:00,64.46,64.48,64.41,64.45,124400.0,46.7332,46.7477,46.6969,46.7259,124400.0
2015-05-01 11:25:00,64.45,64.51,64.44,64.45,65100.0,46.7259,46.7694,46.7187,46.7259,65100.0
2015-05-01 11:30:00,64.45,64.5,64.41,64.44,47500.0,46.7259,46.7622,46.6969,46.7187,47500.0
2015-05-01 11:35:00,64.45,64.48,64.42,64.43,36800.0,46.7259,46.7477,46.7042,46.7114,36800.0
2015-05-01 11:40:00,64.44,64.49,64.42,64.45,24700.0,46.7187,46.7549,46.7042,46.7259,24700.0
2015-05-01 11:45:00,64.46,64.46,64.36,64.37,50900.0,46.7332,46.7332,46.6607,46.6679,50900.0
2015-05-01 11:50:00,64.36,64.39,64.29,64.29,37700.0,46.6607,46.6824,46.6099,46.6099,37700.0
2015-05-01 11:55:00,64.3,64.41,64.29,64.39,23000.0,46.6172,46.6969,46.6099,46.6824,23000.0
2015-05-01 12:00:00,64.39,64.4,64.36,64.38,50000.0,46.6824,46.6897,46.6607,46.6752,50000.0
2015-05-01 12:05:00,64.37,64.38,64.29,64.3,21100.0,46.6679,46.6752,46.6099,46.6172,21100.0
2015-05-01 12:10:00,64.29,64.37,64.29,64.37,14400.0,46.6099,46.6679,46.6099,46.6679,14400.0
2015-05-01 12:15:00,64.37,64.46,64.33,64.45,22700.0,46.6679,46.7332,46.6389,46.7259,22700.0
2015-05-01 12:20:00,64.45,64.48,64.41,64.47,14900.0,46.7259,46.7477,46.6969,46.7404,14900.0
2015-05-01 12:25:00,64.47,64.48,64.42,64.47,39300.0,46.7404,46.7477,46.7042,46.7404,39300.0
2015-05-01 12:30:00,64.47,64.52,64.46,64.51,17800.0,46.7404,46.7767,46.7332,46.7694,17800.0
2015-05-01 12:35:00,64.52,64.52,64.46,64.5,12200.0,46.7767,46.7767,46.7332,46.7622,12200.0
2015-05-01 12:40:00,64.48,64.49,64.43,64.45,13300.0,46.7477,46.7549,46.7114,46.7259,13300.0
2015-05-01 12:45:00,64.44,64.48,64.42,64.46,17800.0,46.7187,46.7477,46.7042,46.7332,17800.0
2015-05-01 12:50:00,64.47,64.49,64.45,64.49,35000.0,46.7404,46.7549,46.7259,46.7549,35000.0
2015-05-01 12:55:00,64.5,64.58,64.49,64.56,18000.0,46.7622,46.8202,46.7549,46.8057,18000.0
2015-05-01 13:00:00,64.55,64.56,64.49,64.5,17400.0,46.7984,46.8057,46.7549,46.7622,17400.0
2015-05-01 13:05:00,64.5,64.5,64.4,64.44,7600.0,46.7622,46.7622,46.6897,46.7187,7600.0
2015-05-01 13:10:00,64.44,64.45,64.39,64.41,24000.0,46.7187,46.7259,46.6824,46.6969,24000.0
2015-05-01 13:15:00,64.42,64.45,64.39,64.4,16400.0,46.7042,46.7259,46.6824,46.6897,16400.0
2015-05-01 13:20:00,64.4,64.42,64.39,64.4,22600.0,46.6897,46.7042,46.6824,46.6897,22600.0
2015-05-01 13:25:00,64.4,64.41,64.39,64.4,21400.0,46.6897,46.6969,46.6824,46.6897,21400.0
2015-05-01 13:30:00,64.41,64.43,64.4,64.41,17100.0,46.6969,46.7114,46.6897,46.6969,17100.0
2015-05-01 13:35:00,64.41,64.42,64.38,64.4,14500.0,46.6969,46.7042,46.6752,46.6897,14500.0
2015-05-01 13:40:00,64.41,64.44,64.4,64.44,16700.0,46.6969,46.7187,46.6897,46.7187,16700.0
2015-05-01 13:45:00,64.44,64.47,64.43,64.46,20600.0,46.7187,46.7404,46.7114,46.7332,20600.0
2015-05-01 13:50:00,64.45,64.6,64.45,64.56,41800.0,46.7259,46.8347,46.7259,46.8057,41800.0
2015-05-01 13:55:00,64.57,64.58,64.54,64.55,17500.0,46.8129,46.8202,46.7912,46.7984,17500.0
2015-05-01 14:00:00,64.55,64.6,64.55,64.59,21100.0,46.7984,46.8347,46.7984,46.8274,21100.0
2015-05-01 14:05:00,64.58,64.58,64.5,64.51,21200.0,46.8202,46.8202,46.7622,46.7694,21200.0
2015-05-01 14:10:00,64.51,64.54,64.44,64.46,13800.0,46.7694,46.7912,46.7187,46.7332,13800.0
2015-05-01 14:15:00,64.47,64.49,64.44,64.48,22000.0,46.7404,46.7549,46.7187,46.7477,22000.0
2015-05-01 14:20:00,64.47,64.52,64.46,64.51,58300.0,46.7404,46.7767,46.7332,46.7694,58300.0
2015-05-01 14:25:00,64.5,64.55,64.49,64.53,47300.0,46.7622,46.7984,46.7549,46.7839,47300.0
2015-05-01 14:30:00,64.53,64.53,64.48,64.49,25600.0,46.7839,46.7839,46.7477,46.7549,25600.0
2015-05-01 14:35:00,64.48,64.54,64.48,64.5,15700.0,46.7477,46.7912,46.7477,46.7622,15700.0
2015-05-01 14:40:00,64.5,64.52,64.48,64.48,33800.0,46.7622,46.7767,46.7477,46.7477,33800.0
2015-05-01 14:45:00,64.48,64.51,64.46,64.51,35400.0,46.7477,46.7694,46.7332,46.7694,35400.0
2015-05-01 14:50:00,64.51,64.52,64.45,64.48,25400.0,46.7694,46.7767,46.7259,46.7477,25400.0
2015-05-01 14:55:00,64.48,64.52,64.45,64.48,29500.0,46.7477,46.7767,46.7259,46.7477,29500.0
2015-05-01 15:00:00,64.48,64.5,64.44,64.48,22700.0,46.7477,46.7622,46.7187,46.7477,22700.0
2015-05-01 15:05:00,64.48,64.54,64.46,64.54,40700.0,46.7477,46.7912,46.7332,46.7912,40700.0
2015-05-01 15:10:00,64.53,64.57,64.53,64.55,55400.0,46.7839,46.8129,46.7839,46.7984,55400.0
2015-05-01 15:15:00,64.55,64.59,64.54,64.57,68600.0,46.7984,46.8274,46.7912,46.8129,68600.0
2015-05-01 15:20:00,64.57,64.62,64.57,64.6,107200.0,46.8129,46.8492,46.8129,46.8347,107200.0
2015-05-01 15:25:00,64.61,64.61,64.58,64.59,104400.0,46.8419,46.8419,46.8202,46.8274,104400.0
2015-05-01 15:30:00,64.6,64.62,64.59,64.6,61900.0,46.8347,46.8492,46.8274,46.8347,61900.0
2015-05-01 15:35:00,64.6,64.63,64.58,64.59,47700.0,46.8347,46.8564,46.8202,46.8274,47700.0
2015-05-01 15:40:00,64.59,64.63,64.56,64.6,90400.0,46.8274,46.8564,46.8057,46.8347,90400.0
2015-05-01 15:45:00,64.59,64.6,64.54,64.56,57100.0,46.8274,46.8347,46.7912,46.8057,57100.0
2015-05-01 15:50:00,64.56,64.66,64.55,64.63,133400.0,46.8057,46.8782,46.7984,46.8564,133400.0
2015-05-01 15:55:00,64.62,64.74,64.59,64.68,220600.0,46.8492,46.9362,46.8274,46.8927,220600.0
2015-05-04 09:30:00,64.75,65.45,64.72,65.38,169700.0,46.9434,47.4509,46.9217,47.4002,169700.0
2015-05-04 09:35:00,65.38,65.5,65.26,65.47,79200.0,47.4002,47.4872,47.3132,47.4654,79200.0
2015-05-04 09:40:00,65.47,65.47,65.29,65.3,94100.0,47.4654,47.4654,47.3349,47.3422,94100.0
2015-05-04 09:45:00,65.31,65.31,65.13,65.18,51700.0,47.3494,47.3494,47.2189,47.2552,51700.0
2015-05-04 09:50:00,65.22,65.44,65.21,65.38,53700.0,47.2842,47.4437,47.2769,47.4002,53700.0
2015-05-04 09:55:00,65.38,65.46,65.36,65.4,45600.0,47.4002,47.4582,47.3857,47.4147,45600.0
2015-05-04 10:00:00,65.43,65.52,65.38,65.49,80400.0,47.4364,47.5017,47.4002,47.4799,80400.0
2015-05-04 10:05:00,65.5,65.53,65.34,65.36,37400.0,47.4872,47.5089,47.3712,47.3857,37400.0
2015-05-04 10:10:00,65.36,65.43,65.31,65.32,28500.0,47.3857,47.4364,47.3494,47.3567,28500.0
2015-05-04 10:15:00,65.35,65.38,65.27,65.28,54100.0,47.3784,47.4002,47.3204,47.3277,54100.0
2015-05-04 10:20:00,65.29,65.4,65.23,65.4,38800.0,47.3349,47.4147,47.2914,47.4147,38800.0
2015-05-04 10:25:00,65.39,65.52,65.36,65.44,293200.0,47.4074,47.5017,47.3857,47.4437,293200.0
2015-05-04 10:30:00,65.45,65.47,65.35,65.36,31600.0,47.4509,47.4654,47.3784,47.3857,31600.0
2015-05-04 10:35:00,65.38,65.41,65.28,65.29,45700.0,47.4002,47.4219,47.3277,47.3349,45700.0
2015-05-04 10:40:00,65.27,65.36,65.24,65.36,65600.0,47.3204,47.3857,47.2987,47.3857,65600.0
2015-05-04 10:45:00,65.37,65.37,65.16,65.19,74200.0,47.3929,47.3929,47.2407,47.2624,74200.0
2015-05-04 10:50:00,65.21,65.23,65.14,65.16,36800.0,47.2769,47.2914,47.2262,47.2407,36800.0
2015-05-04 10:55:00,65.16,65.2,65.1,65.16,29600.0,47.2407,47.2697,47.1972,47.2407,29600.0
2015-05-04 11:00:00,65.17,65.28,65.16,65.26,31400.0,47.2479,47.3277,47.2407,47.3132,31400.0
2015-05-04 11:05:00,65.25,65.27,65.11,65.12,31700.0,47.3059,47.3204,47.2044,47.2117,31700.0
2015-05-04 11:10:00,65.13,65.2,65.08,65.09,42200.0,47.2189,47.2697,47.1827,47.1899,42200.0
2015-05-04 11:15:00,65.09,65.24,65.09,65.2,54800.0,47.1899,47.2987,47.1899,47.2697,54800.0
2015-05-04 11:20:00,65.2,65.22,65.13,65.18,27200.0,47.2697,47.2842,47.2189,47.2552,27200.0
2015-05-04 11:25:00,65.19,65.24,65.17,65.22,33300.0,47.2624,47.2987,47.2479,47.2842,33300.0
2015-05-04 11:30:00,65.22,65.22,65.16,65.16,29600.0,47.2842,47.2842,47.2407,47.2407,29600.0
2015-05-04 11:35:00,65.17,65.22,65.12,65.19,34400.0,47.2479,47.2842,47.2117,47.2624,34400.0
2015-05-04 11:40:00,65.2,65.28,65.18,65.28,24200.0,47.2697,47.3277,47.2552,47.3277,24200.0
2015-05-04 11:45:00,65.29,65.3,65.23,65.28,25600.0,47.3349,47.3422,47.2914,47.3277,25600.0
2015-05-04 11:50:00,65.27,65.27,65.16,65.22,27000.0,47.3204,47.3204,47.2407,47.2842,27000.0
2015-05-04 11:55:00,65.22,65.26,65.21,65.24,17300.0,47.2842,47.3132,47.2769,47.2987,17300.0
2015-05-04 12:00:00,65.23,65.3,65.21,65.28,20600.0,47.2914,47.3422,47.2769,47.3277,20600.0
2015-05-04 12:05:00,65.28,65.39,65.28,65.34,33300.0,47.3277,47.4074,47.3277,47.3712,33300.0
2015-05-04 12:10:00,65.35,65.41,65.31,65.32,26000.0,47.3784,47.4219,47.3494,47.3567,26000.0
2015-05-04 12:15:00,65.31,65.39,65.3,65.36,25200.0,47.3494,47.4074,47.3422,47.3857,25200.0
2015-05-04 12:20:00,65.36,65.39,65.3,65.38,22900.0,47.3857,47.4074,47.3422,47.4002,22900.0
2015-05-04 12:25:00,65.38,65.41,65.33,65.37,21600.0,47.4002,47.4219,47.3639,47.3929,21600.0
2015-05-04 12:30:00,65.38,65.4,65.3,65.39,24200.0,47.4002,47.4147,47.3422,47.4074,24200.0
2015-05-04 12:35:00,65.4,65.4,65.31,65.31,16800.0,47.4147,47.4147,47.3494,47.3494,16800.0
2015-05-04 12:40:00,65.31,65.37,65.3,65.33,23100.0,47.3494,47.3929,47.3422,47.3639,23100.0
2015-05-04 12:45:00,65.34,65.36,65.31,65.32,19000.0,47.3712,47.3857,47.3494,47.3567,19000.0
2015-05-04 12:50:00,65.31,65.36,65.31,65.31,17800.0,47.3494,47.3857,47.3494,47.3494,17800.0
2015-05-04 12:55:00,65.31,65.37,65.29,65.34,26500.0,47.3494,47.3929,47.3349,47.3712,26500.0
2015-05-04 13:00:00,65.34,65.38,65.29,65.33,33700.0,47.3712,47.4002,47.3349,47.3639,33700.0
2015-05-04 13:05:00,65.32,65.32,65.22,65.25,55200.0,47.3567,47.3567,47.2842,47.3059,55200.0
2015-05-04 13:10:00,65.25,65.34,65.24,65.33,44500.0,47.3059,47.3712,47.2987,47.3639,44500.0
2015-05-04 13:15:00,65.34,65.36,65.31,65.35,29600.0,47.3712,47.3857,47.3494,47.3784,29600.0
2015-05-04 13:20:00,65.35,65.38,65.31,65.32,27200.0,47.3784,47.4002,47.3494,47.3567,27200.0
2015-05-04 13:25:00,65.31,65.38,65.3,65.31,29400.0,47.3494,47.4002,47.3422,47.3494,29400.0
2015-05-04 13:30:00,65.31,65.35,65.3,65.34,27200.0,47.3494,47.3784,47.3422,47.3712,27200.0
2015-05-04 13:35:00,65.33,65.4,65.32,65.4,34200.0,47.3639,47.4147,47.3567,47.4147,34200.0
2015-05-04 13:40:00,65.4,65.45,65.38,65.43,72400.0,47.4147,47.4509,47.4002,47.4364,72400.0
2015-05-04 13:45:00,65.42,65.42,65.28,65.28,23800.0,47.4292,47.4292,47.3277,47.3277,23800.0
2015-05-04 13:50:00,65.27,65.32,65.27,65.3,30000.0,47.3204,47.3567,47.3204,47.3422,30000.0
2015-05-04 13:55:00,65.3,65.34,65.28,65.33,35100.0,47.3422,47.3712,47.3277,47.3639,35100.0
2015-05-04 14:00:00,65.33,65.37,65.27,65.3,34000.0,47.3639,47.3929,47.3204,47.3422,34000.0
2015-05-04 14:05:00,65.29,65.31,65.22,65.29,32400.0,47.3349,47.3494,47.2842,47.3349,32400.0
2015-05-04 14:10:00,65.3,65.32,65.26,65.28,66200.0,47.3422,47.3567,47.3132,47.3277,66200.0
2015-05-04 14:15:00,65.29,65.37,65.28,65.35,68300.0,47.3349,47.3929,47.3277,47.3784,68300.0
2015-05-04 14:20:00,65.35,65.36,65.28,65.3,27000.0,47.3784,47.3857,47.3277,47.3422,27000.0
2015-05-04 14:25:00,65.3,65.36,65.3,65.32,34900.0,47.3422,47.3857,47.3422,47.3567,34900.0
2015-05-04 14:30:00,65.32,65.34,65.28,65.32,54900.0,47.3567,47.3712,47.3277,47.3567,54900.0
2015-05-04 14:35:00,65.32,65.42,65.32,65.41,38400.0,47.3567,47.4292,47.3567,47.4219,38400.0
2015-05-04 14:40:00,65.42,65.42,65.39,65.39,26900.0,47.4292,47.4292,47.4074,47.4074,26900.0
2015-05-04 14:45:00,65.39,65.4,65.3,65.34,49500.0,47.4074,47.4147,47.3422,47.3712,49500.0
2015-05-04 14:50:00,65.34,65.39,65.32,65.36,77500.0,47.3712,47.4074,47.3567,47.3857,77500.0
2015-05-04 14:55:00,65.35,65.37,65.33,65.33,33000.0,47.3784,47.3929,47.3639,47.3639,33000.0
2015-05-04 15:00:00,65.34,65.36,65.29,65.35,38700.0,47.3712,47.3857,47.3349,47.3784,38700.0
2015-05-04 15:05:00,65.34,65.38,65.32,65.35,86800.0,47.3712,47.4002,47.3567,47.3784,86800.0
2015-05-04 15:10:00,65.33,65.36,65.32,65.34,39600.0,47.3639,47.3857,47.3567,47.3712,39600.0
2015-05-04 15:15:00,65.34,65.38,65.32,65.33,68400.0,47.3712,47.4002,47.3567,47.3639,68400.0
2015-05-04 15:20:00,65.33,65.36,65.32,65.34,32500.0,47.3639,47.3857,47.3567,47.3712,32500.0
2015-05-04 15:25:00,65.33,65.35,65.31,65.32,49200.0,47.3639,47.3784,47.3494,47.3567,49200.0
2015-05-04 15:30:00,65.32,65.35,65.28,65.31,52300.0,47.3567,47.3784,47.3277,47.3494,52300.0
2015-05-04 15:35:00,65.31,65.35,65.29,65.31,65500.0,47.3494,47.3784,47.3349,47.3494,65500.0
2015-05-04 15:40:00,65.31,65.36,65.26,65.33,67500.0,47.3494,47.3857,47.3132,47.3639,67500.0
2015-05-04 15:45:00,65.32,65.33,65.26,65.28,104900.0,47.3567,47.3639,47.3132,47.3277,104900.0
2015-05-04 15:50:00,65.25,65.31,65.25,65.27,103000.0,47.3059,47.3494,47.3059,47.3204,103000.0
2015-05-04 15:55:00,65.26,65.35,65.26,65.32,206800.0,47.3132,47.3784,47.3132,47.3567,206800.0
2015-05-05 09:30:00,64.7,65.27,64.7,65.25,107800.0,46.9072,47.3204,46.9072,47.3059,107800.0
2015-05-05 09:35:00,65.2,65.24,64.91,64.95,58900.0,47.2697,47.2987,47.0594,47.0884,58900.0
2015-05-05 09:40:00,64.98,65.07,64.84,65.05,75800.0,47.1102,47.1754,47.0087,47.1609,75800.0
2015-05-05 09:45:00,65.05,65.09,64.91,64.97,66300.0,47.1609,47.1899,47.0594,47.1029,66300.0
2015-05-05 09:50:00,64.96,65.01,64.9,64.98,73500.0,47.0957,47.1319,47.0522,47.1102,73500.0
2015-05-05 09:55:00,64.98,65.07,64.91,64.99,75100.0,47.1102,47.1754,47.0594,47.1174,75100.0
2015-05-05 10:00:00,65.01,65.05,64.94,65.01,62000.0,47.1319,47.1609,47.0812,47.1319,62000.0
2015-05-05 10:05:00,65.0,65.1,64.97,65.08,75600.0,47.1247,47.1972,47.1029,47.1827,75600.0
2015-05-05 10:10:00,65.08,65.09,64.97,65.05,56300.0,47.1827,47.1899,47.1029,47.1609,56300.0
2015-05-05 10:15:00,65.04,65.15,65.0,65.15,237500.0,47.1537,47.2334,47.1247,47.2334,237500.0
2015-05-05 10:20:00,65.14,65.28,65.0,65.23,60700.0,47.2262,47.3277,47.1247,47.2914,60700.0
2015-05-05 10:25:00,65.23,65.3,65.14,65.3,52800.0,47.2914,47.3422,47.2262,47.3422,52800.0
2015-05-05 10:30:00,65.3,65.34,65.26,65.3,132700.0,47.3422,47.3712,47.3132,47.3422,132700.0
2015-05-05 10:35:00,65.29,65.34,65.15,65.19,125800.0,47.3349,47.3712,47.2334,47.2624,125800.0
2015-05-05 10:40:00,65.19,65.3,65.06,65.11,69300.0,47.2624,47.3422,47.1682,47.2044,69300.0
2015-05-05 10:45:00,65.13,65.17,65.04,65.09,34500.0,47.2189,47.2479,47.1537,47.1899,34500.0
2015-05-05 10:50:00,65.09,65.13,64.97,65.02,61700.0,47.1899,47.2189,47.1029,47.1392,61700.0
2015-05-05 10:55:00,65.03,65.08,64.98,65.02,56800.0,47.1464,47.1827,47.1102,47.1392,56800.0
2015-05-05 11:00:00,65.01,65.03,64.97,65.01,142600.0,47.1319,47.1464,47.1029,47.1319,142600.0
2015-05-05 11:05:00,65.0,65.01,64.78,64.84,54400.0,47.1247,47.1319,46.9652,47.0087,54400.0
2015-05-05 11:10:00,64.84,64.96,64.8,64.86,42200.0,47.0087,47.0957,46.9797,47.0232,42200.0
2015-05-05 11:15:00,64.87,64.95,64.85,64.93,38200.0,47.0304,47.0884,47.0159,47.0739,38200.0
2015-05-05 11:20:00,64.96,64.96,64.83,64.92,60600.0,47.0957,47.0957,47.0014,47.0667,60600.0
2015-05-05 11:25:00,64.92,65.01,64.88,64.94,100200.0,47.0667,47.1319,47.0377,47.0812,100200.0
2015-05-05 11:30:00,64.93,64.97,64.89,64.95,79700.0,47.0739,47.1029,47.0449,47.0884,79700.0
2015-05-05 11:35:00,64.95,65.04,64.91,65.01,42200.0,47.0884,47.1537,47.0594,47.1319,42200.0
2015-05-05 11:40:00,65.03,65.09,64.97,65.08,78600.0,47.1464,47.1899,47.1029,47.1827,78600.0
2015-05-05 11:45:00,65.07,65.07,64.97,65.0,47700.0,47.1754,47.1754,47.1029,47.1247,47700.0
2015-05-05 11:50:00,65.0,65.03,64.95,65.0,60600.0,47.1247,47.1464,47.0884,47.1247,60600.0
2015-05-05 11:55:00,65.0,65.04,64.92,65.01,94200.0,47.1247,47.1537,47.0667,47.1319,94200.0
2015-05-05 12:00:00,65.01,65.12,65.01,65.06,72400.0,47.1319,47.2117,47.1319,47.1682,72400.0
2015-05-05 12:05:00,65.06,65.16,65.03,65.15,71300.0,47.1682,47.2407,47.1464,47.2334,71300.0
2015-05-05 12:10:00,65.15,65.15,65.07,65.07,39200.0,47.2334,47.2334,47.1754,47.1754,39200.0
2015-05-05 12:15:00,65.05,65.11,65.02,65.06,26800.0,47.1609,47.2044,47.1392,47.1682,26800.0
2015-05-05 12:20:00,65.06,65.06,64.99,65.0,33900.0,47.1682,47.1682,47.1174,47.1247,33900.0
2015-05-05 12:25:00,65.0,65.03,65.0,65.02,27200.0,47.1247,47.1464,47.1247,47.1392,27200.0
2015-05-05 12:30:00,65.02,65.04,65.0,65.02,66800.0,47.1392,47.1537,47.1247,47.1392,66800.0
2015-05-05 12:35:00,65.01,65.04,65.0,65.02,39000.0,47.1319,47.1537,47.1247,47.1392,39000.0
2015-05-05 12:40:00,65.02,65.04,64.99,65.0,49900.0,47.1392,47.1537,47.1174,47.1247,49900.0
2015-05-05 12:45:00,65.0,65.04,65.0,65.0,16900.0,47.1247,47.1537,47.1247,47.1247,16900.0
2015-05-05 12:50:00,65.0,65.05,65.0,65.03,43600.0,47.1247,47.1609,47.1247,47.1464,43600.0
2015-05-05 12:55:00,65.03,65.03,64.99,65.0,32600.0,47.1464,47.1464,47.1174,47.1247,32600.0
2015-05-05 13:00:00,65.0,65.01,64.94,64.95,37300.0,47.1247,47.1319,47.0812,47.0884,37300.0
2015-05-05 13:05:00,64.95,65.04,64.95,65.01,61400.0,47.0884,47.1537,47.0884,47.1319,61400.0
2015-05-05 13:10:00,65.0,65.03,64.91,64.92,30000.0,47.1247,47.1464,47.0594,47.0667,30000.0
2015-05-05 13:15:00,64.92,64.95,64.89,64.91,24500.0,47.0667,47.0884,47.0449,47.0594,24500.0
2015-05-05 13:20:00,64.92,64.92,64.86,64.9,51900.0,47.0667,47.0667,47.0232,47.0522,51900.0
2015-05-05 13:25:00,64.9,64.96,64.89,64.95,34700.0,47.0522,47.0957,47.0449,47.0884,34700.0
2015-05-05 13:30:00,64.94,64.95,64.92,64.92,37500.0,47.0812,47.0884,47.0667,47.0667,37500.0
2015-05-05 13:35:00,64.92,65.05,64.91,65.03,49700.0,47.0667,47.1609,47.0594,47.1464,49700.0
2015-05-05 13:40:00,65.03,65.05,64.94,64.98,30600.0,47.1464,47.1609,47.0812,47.1102,30600.0
2015-05-05 13:45:00,64.98,65.04,64.97,65.03,23100.0,47.1102,47.1537,47.1029,47.1464,23100.0
2015-05-05 13:50:00,65.04,65.05,64.95,65.0,24600.0,47.1537,47.1609,47.0884,47.1247,24600.0
2015-05-05 13:55:00,64.99,65.05,64.95,65.01,39100.0,47.1174,47.1609,47.0884,47.1319,39100.0
2015-05-05 14:00:00,65.01,65.02,64.94,65.01,92000.0,47.1319,47.1392,47.0812,47.1319,92000.0
2015-05-05 14:05:00,65.01,65.05,64.99,65.02,42000.0,47.1319,47.1609,47.1174,47.1392,42000.0
2015-05-05 14:10:00,65.03,65.15,65.02,65.13,48000.0,47.1464,47.2334,47.1392,47.2189,48000.0
2015-05-05 14:15:00,65.14,65.18,65.12,65.15,64700.0,47.2262,47.2552,47.2117,47.2334,64700.0
2015-05-05 14:20:00,65.15,65.18,65.09,65.09,32700.0,47.2334,47.2552,47.1899,47.1899,32700.0
2015-05-05 14:25:00,65.08,65.11,65.04,65.07,46700.0,47.1827,47.2044,47.1537,47.1754,46700.0
2015-05-05 14:30:00,65.07,65.11,65.0,65.11,24900.0,47.1754,47.2044,47.1247,47.2044,24900.0
2015-05-05 14:35:00,65.11,65.12,65.08,65.08,24100.0,47.2044,47.2117,47.1827,47.1827,24100.0
2015-05-05 14:40:00,65.09,65.09,64.99,65.01,43900.0,47.1899,47.1899,47.1174,47.1319,43900.0
2015-05-05 14:45:00,65.02,65.07,65.01,65.03,58900.0,47.1392,47.1754,47.1319,47.1464,58900.0
2015-05-05 14:50:00,65.04,65.07,64.96,65.0,35700.0,47.1537,47.1754,47.0957,47.1247,35700.0
2015-05-05 14:55:00,65.0,65.06,64.99,65.03,48200.0,47.1247,47.1682,47.1174,47.1464,48200.0
2015-05-05 15:00:00,65.03,65.06,65.0,65.02,52900.0,47.1464,47.1682,47.1247,47.1392,52900.0
2015-05-05 15:05:00,65.03,65.04,64.95,64.97,51500.0,47.1464,47.1537,47.0884,47.1029,51500.0
2015-05-05 15:10:00,64.96,65.02,64.93,65.0,109100.0,47.0957,47.1392,47.0739,47.1247,109100.0
2015-05-05 15:15:00,65.0,65.06,64.99,65.02,112800.0,47.1247,47.1682,47.1174,47.1392,112800.0
2015-05-05 15:20:00,65.01,65.04,64.99,65.04,56300.0,47.1319,47.1537,47.1174,47.1537,56300.0
2015-05-05 15:25:00,65.04,65.11,65.04,65.07,42200.0,47.1537,47.2044,47.1537,47.1754,42200.0
2015-05-05 15:30:00,65.08,65.16,65.06,65.15,115400.0,47.1827,47.2407,47.1682,47.2334,115400.0
2015-05-05 15:35:00,65.15,65.17,65.14,65.16,65700.0,47.2334,47.2479,47.2262,47.2407,65700.0
2015-05-05 15:40:00,65.16,65.16,65.1,65.15,63600.0,47.2407,47.2407,47.1972,47.2334,63600.0
2015-05-05 15:45:00,65.14,65.15,65.01,65.04,131600.0,47.2262,47.2334,47.1319,47.1537,131600.0
2015-05-05 15:50:00,65.03,65.04,64.98,65.0,110200.0,47.1464,47.1537,47.1102,47.1247,110200.0
2015-05-05 15:55:00,64.99,65.05,64.99,65.02,245400.0,47.1174,47.1609,47.1174,47.1392,245400.0
2015-05-06 09:30:00,65.15,65.15,64.64,64.69,116100.0,47.2334,47.2334,46.8637,46.8999,116100.0
2015-05-06 09:35:00,64.67,64.79,64.62,64.71,76300.0,46.8854,46.9724,46.8492,46.9144,76300.0
2015-05-06 09:40:00,64.68,64.79,64.51,64.54,26500.0,46.8927,46.9724,46.7694,46.7912,26500.0
2015-05-06 09:45:00,64.54,64.7,64.52,64.69,52600.0,46.7912,46.9072,46.7767,46.8999,52600.0
2015-05-06 09:50:00,64.68,64.82,64.65,64.66,38500.0,46.8927,46.9942,46.8709,46.8782,38500.0
2015-05-06 09:55:00,64.65,64.85,64.63,64.84,25200.0,46.8709,47.0159,46.8564,47.0087,25200.0
2015-05-06 10:00:00,64.82,64.85,64.64,64.78,54400.0,46.9942,47.0159,46.8637,46.9652,54400.0
2015-05-06 10:05:00,64.77,64.78,64.63,64.66,38700.0,46.9579,46.9652,46.8564,46.8782,38700.0
2015-05-06 10:10:00,64.64,64.74,64.61,64.71,35700.0,46.8637,46.9362,46.8419,46.9144,35700.0
2015-05-06 10:15:00,64.71,64.77,64.67,64.7,50400.0,46.9144,46.9579,46.8854,46.9072,50400.0
2015-05-06 10:20:00,64.71,64.86,64.71,64.79,51400.0,46.9144,47.0232,46.9144,46.9724,51400.0
2015-05-06 10:25:00,64.78,64.91,64.76,64.8,55100.0,46.9652,47.0594,46.9507,46.9797,55100.0
2015-05-06 10:30:00,64.81,64.86,64.75,64.75,47900.0,46.9869,47.0232,46.9434,46.9434,47900.0
2015-05-06 10:35:00,64.75,64.78,64.68,64.71,25400.0,46.9434,46.9652,46.8927,46.9144,25400.0
2015-05-06 10:40:00,64.71,64.8,64.69,64.7,52600.0,46.9144,46.9797,46.8999,46.9072,52600.0
2015-05-06 10:45:00,64.7,64.84,64.69,64.82,36400.0,46.9072,47.0087,46.8999,46.9942,36400.0
2015-05-06 10:50:00,64.81,64.87,64.81,64.84,38000.0,46.9869,47.0304,46.9869,47.0087,38000.0
2015-05-06 10:55:00,64.84,64.86,64.75,64.82,22300.0,47.0087,47.0232,46.9434,46.9942,22300.0
2015-05-06 11:00:00,64.83,64.96,64.79,64.96,27100.0,47.0014,47.0957,46.9724,47.0957,27100.0
2015-05-06 11:05:00,64.97,64.99,64.9,64.93,72400.0,47.1029,47.1174,47.0522,47.0739,72400.0
2015-05-06 11:10:00,64.94,64.94,64.75,64.77,43300.0,47.0812,47.0812,46.9434,46.9579,43300.0
2015-05-06 11:15:00,64.77,64.87,64.74,64.86,50200.0,46.9579,47.0304,46.9362,47.0232,50200.0
2015-05-06 11:20:00,64.84,64.96,64.82,64.96,30600.0,47.0087,47.0957,46.9942,47.0957,30600.0
2015-05-06 11:25:00,64.94,64.98,64.91,64.93,19000.0,47.0812,47.1102,47.0594,47.0739,19000.0
2015-05-06 11:30:00,64.94,64.98,64.9,64.96,37600.0,47.0812,47.1102,47.0522,47.0957,37600.0
2015-05-06 11:35:00,64.97,65.03,64.94,64.99,33100.0,47.1029,47.1464,47.0812,47.1174,33100.0
2015-05-06 11:40:00,65.0,65.08,64.98,65.07,52800.0,47.1247,47.1827,47.1102,47.1754,52800.0
2015-05-06 11:45:00,65.07,65.12,65.03,65.05,44700.0,47.1754,47.2117,47.1464,47.1609,44700.0
2015-05-06 11:50:00,65.05,65.11,65.03,65.08,18200.0,47.1609,47.2044,47.1464,47.1827,18200.0
2015-05-06 11:55:00,65.08,65.1,65.03,65.08,53800.0,47.1827,47.1972,47.1464,47.1827,53800.0
2015-05-06 12:00:00,65.08,65.08,64.99,65.03,72400.0,47.1827,47.1827,47.1174,47.1464,72400.0
2015-05-06 12:05:00,65.04,65.04,65.0,65.0,36700.0,47.1537,47.1537,47.1247,47.1247,36700.0
2015-05-06 12:10:00,65.01,65.03,64.96,65.01,38400.0,47.1319,47.1464,47.0957,47.1319,38400.0
2015-05-06 12:15:00,65.01,65.07,64.99,65.07,25200.0,47.1319,47.1754,47.1174,47.1754,25200.0
2015-05-06 12:20:00,65.08,65.09,65.03,65.04,17500.0,47.1827,47.1899,47.1464,47.1537,17500.0
2015-05-06 12:25:00,65.06,65.07,65.02,65.04,114700.0,47.1682,47.1754,47.1392,47.1537,114700.0
2015-05-06 12:30:00,65.03,65.06,64.99,65.04,28500.0,47.1464,47.1682,47.1174,47.1537,28500.0
2015-05-06 12:35:00,65.04,65.07,65.01,65.02,65700.0,47.1537,47.1754,47.1319,47.1392,65700.0
2015-05-06 12:40:00,65.02,65.06,64.9,64.9,28200.0,47.1392,47.1682,47.0522,47.0522,28200.0
2015-05-06 12:45:00,64.91,64.96,64.89,64.94,16500.0,47.0594,47.0957,47.0449,47.0812,16500.0
2015-05-06 12:50:00,64.93,64.95,64.87,64.87,42600.0,47.0739,47.0884,47.0304,47.0304,42600.0
2015-05-06 12:55:00,64.89,64.92,64.86,64.86,21300.0,47.0449,47.0667,47.0232,47.0232,21300.0
2015-05-06 13:00:00,64.86,64.86,64.75,64.78,118300.0,47.0232,47.0232,46.9434,46.9652,118300.0
2015-05-06 13:05:00,64.77,64.82,64.75,64.79,53900.0,46.9579,46.9942,46.9434,46.9724,53900.0
2015-05-06 13:10:00,64.79,64.84,64.75,64.83,31700.0,46.9724,47.0087,46.9434,47.0014,31700.0
2015-05-06 13:15:00,64.82,64.85,64.8,64.83,27900.0,46.9942,47.0159,46.9797,47.0014,27900.0
2015-05-06 13:20:00,64.83,64.86,64.78,64.79,28000.0,47.0014,47.0232,46.9652,46.9724,28000.0
2015-05-06 13:25:00,64.8,64.83,64.71,64.72,63400.0,46.9797,47.0014,46.9144,46.9217,63400.0
2015-05-06 13:30:00,64.71,64.76,64.65,64.67,63800.0,46.9144,46.9507,46.8709,46.8854,63800.0
2015-05-06 13:35:00,64.67,64.67,64.61,64.65,31300.0,46.8854,46.8854,46.8419,46.8709,31300.0
2015-05-06 13:40:00,64.64,64.65,64.56,64.59,39900.0,46.8637,46.8709,46.8057,46.8274,39900.0
2015-05-06 13:45:00,64.59,64.65,64.58,64.65,79400.0,46.8274,46.8709,46.8202,46.8709,79400.0
2015-05-06 13:50:00,64.64,64.67,64.63,64.65,46200.0,46.8637,46.8854,46.8564,46.8709,46200.0
2015-05-06 13:55:00,64.65,64.67,64.51,64.52,84300.0,46.8709,46.8854,46.7694,46.7767,84300.0
2015-05-06 14:00:00,64.52,65.0,64.5,64.6,142900.0,46.7767,47.1247,46.7622,46.8347,142900.0
2015-05-06 14:05:00,64.6,64.62,64.56,64.59,101400.0,46.8347,46.8492,46.8057,46.8274,101400.0
2015-05-06 14:10:00,64.59,64.61,64.52,64.55,132900.0,46.8274,46.8419,46.7767,46.7984,132900.0
2015-05-06 14:15:00,64.56,64.63,64.54,64.63,43200.0,46.8057,46.8564,46.7912,46.8564,43200.0
2015-05-06 14:20:00,64.62,64.64,64.59,64.62,49100.0,46.8492,46.8637,46.8274,46.8492,49100.0
2015-05-06 14:25:00,64.62,64.63,64.56,64.58,69300.0,46.8492,46.8564,46.8057,46.8202,69300.0
2015-05-06 14:30:00,64.59,64.61,64.57,64.6,44000.0,46.8274,46.8419,46.8129,46.8347,44000.0
2015-05-06 14:35:00,64.6,64.61,64.54,64.57,74600.0,46.8347,46.8419,46.7912,46.8129,74600.0
2015-05-06 14:40:00,64.57,64.58,64.43,64.45,59400.0,46.8129,46.8202,46.7114,46.7259,59400.0
2015-05-06 14:45:00,64.46,64.53,64.44,64.5,33900.0,46.7332,46.7839,46.7187,46.7622,33900.0
2015-05-06 14:50:00,64.51,64.53,64.5,64.53,36500.0,46.7694,46.7839,46.7622,46.7839,36500.0
2015-05-06 14:55:00,64.53,64.57,64.51,64.52,47600.0,46.7839,46.8129,46.7694,46.7767,47600.0
2015-05-06 15:00:00,64.51,64.55,64.51,64.52,60500.0,46.7694,46.7984,46.7694,46.7767,60500.0
2015-05-06 15:05:00,64.52,64.56,64.51,64.56,64100.0,46.7767,46.8057,46.7694,46.8057,64100.0
2015-05-06 15:10:00,64.55,64.56,64.48,64.49,73100.0,46.7984,46.8057,46.7477,46.7549,73100.0
2015-05-06 15:15:00,64.49,64.51,64.44,64.48,90400.0,46.7549,46.7694,46.7187,46.7477,90400.0
2015-05-06 15:20:00,64.48,64.54,64.47,64.49,115000.0,46.7477,46.7912,46.7404,46.7549,115000.0
2015-05-06 15:25:00,64.5,64.6,64.49,64.6,86000.0,46.7622,46.8347,46.7549,46.8347,86000.0
2015-05-06 15:30:00,64.59,64.63,64.54,64.57,118200.0,46.8274,46.8564,46.7912,46.8129,118200.0
2015-05-06 15:35:00,64.55,64.64,64.55,64.6,100400.0,46.7984,46.8637,46.7984,46.8347,100400.0
2015-05-06 15:40:00,64.6,64.63,64.53,64.53,115000.0,46.8347,46.8564,46.7839,46.7839,115000.0
2015-05-06 15:45:00,64.53,64.55,64.5,64.53,171200.0,46.7839,46.7984,46.7622,46.7839,171200.0
2015-05-06 15:50:00,64.53,64.58,64.5,64.55,174800.0,46.7839,46.8202,46.7622,46.7984,174800.0
2015-05-06 15:55:00,64.56,64.69,64.55,64.69,257900.0,46.8057,46.8999,46.7984,46.8999,257900.0
2015-05-07 09:30:00,64.57,65.05,64.51,64.92,170900.0,46.8129,47.1609,46.7694,47.0667,170900.0
2015-05-07 09:35:00,64.88,65.04,64.8,64.81,38600.0,47.0377,47.1537,46.9797,46.9869,38600.0
2015-05-07 09:40:00,64.84,64.99,64.8,64.8,43800.0,47.0087,47.1174,46.9797,46.9797,43800.0
2015-05-07 09:45:00,64.8,64.95,64.7,64.94,56200.0,46.9797,47.0884,46.9072,47.0812,56200.0
2015-05-07 09:50:00,64.92,64.92,64.73,64.73,30700.0,47.0667,47.0667,46.9289,46.9289,30700.0
2015-05-07 09:55:00,64.74,64.77,64.67,64.71,20100.0,46.9362,46.9579,46.8854,46.9144,20100.0
2015-05-07 10:00:00,64.72,64.87,64.63,64.85,40600.0,46.9217,47.0304,46.8564,47.0159,40600.0
2015-05-07 10:05:00,64.83,64.91,64.82,64.86,32700.0,47.0014,47.0594,46.9942,47.0232,32700.0
2015-05-07 10:10:00,64.86,64.94,64.83,64.94,25000.0,47.0232,47.0812,47.0014,47.0812,25000.0
2015-05-07 10:15:00,64.94,65.0,64.89,64.98,45700.0,47.0812,47.1247,47.0449,47.1102,45700.0
2015-05-07 10:20:00,64.97,65.04,64.94,65.03,37700.0,47.1029,47.1537,47.0812,47.1464,37700.0
2015-05-07 10:25:00,65.04,65.09,64.92,64.95,31100.0,47.1537,47.1899,47.0667,47.0884,31100.0
2015-05-07 10:30:00,64.93,64.94,64.88,64.9,46400.0,47.0739,47.0812,47.0377,47.0522,46400.0
2015-05-07 10:35:00,64.92,65.02,64.92,65.02,37100.0,47.0667,47.1392,47.0667,47.1392,37100.0
2015-05-07 10:40:00,65.02,65.14,64.99,65.12,46600.0,47.1392,47.2262,47.1174,47.2117,46600.0
2015-05-07 10:45:00,65.13,65.2,65.08,65.17,143700.0,47.2189,47.2697,47.1827,47.2479,143700.0
2015-05-07 10:50:00,65.18,65.23,65.12,65.16,35100.0,47.2552,47.2914,47.2117,47.2407,35100.0
2015-05-07 10:55:00,65.15,65.21,65.13,65.14,33700.0,47.2334,47.2769,47.2189,47.2262,33700.0
2015-05-07 11:00:00,65.13,65.22,65.13,65.22,70600.0,47.2189,47.2842,47.2189,47.2842,70600.0
2015-05-07 11:05:00,65.22,65.23,65.14,65.14,25700.0,47.2842,47.2914,47.2262,47.2262,25700.0
2015-05-07 11:10:00,65.14,65.18,65.13,65.14,24800.0,47.2262,47.2552,47.2189,47.2262,24800.0
2015-05-07 11:15:00,65.14,65.17,65.09,65.13,31000.0,47.2262,47.2479,47.1899,47.2189,31000.0
2015-05-07 11:20:00,65.14,65.14,65.07,65.13,48300.0,47.2262,47.2262,47.1754,47.2189,48300.0
2015-05-07 11:25:00,65.12,65.2,65.12,65.16,88400.0,47.2117,47.2697,47.2117,47.2407,88400.0
2015-05-07 11:30:00,65.16,65.16,65.07,65.07,47700.0,47.2407,47.2407,47.1754,47.1754,47700.0
2015-05-07 11:35:00,65.07,65.11,65.07,65.1,16400.0,47.1754,47.2044,47.1754,47.1972,16400.0
2015-05-07 11:40:00,65.11,65.14,65.07,65.11,25500.0,47.2044,47.2262,47.1754,47.2044,25500.0
2015-05-07 11:45:00,65.1,65.12,65.09,65.1,59400.0,47.1972,47.2117,47.1899,47.1972,59400.0
2015-05-07 11:50:00,65.1,65.14,65.09,65.12,52700.0,47.1972,47.2262,47.1899,47.2117,52700.0
2015-05-07 11:55:00,65.13,65.15,65.11,65.13,19600.0,47.2189,47.2334,47.2044,47.2189,19600.0
2015-05-07 12:00:00,65.12,65.14,65.1,65.13,20200.0,47.2117,47.2262,47.1972,47.2189,20200.0
2015-05-07 12:05:00,65.12,65.12,65.07,65.09,22000.0,47.2117,47.2117,47.1754,47.1899,22000.0
2015-05-07 12:10:00,65.09,65.15,65.08,65.15,13400.0,47.1899,47.2334,47.1827,47.2334,13400.0
2015-05-07 12:15:00,65.14,65.17,65.09,65.12,28500.0,47.2262,47.2479,47.1899,47.2117,28500.0
2015-05-07 12:20:00,65.12,65.14,65.06,65.1,26800.0,47.2117,47.2262,47.1682,47.1972,26800.0
2015-05-07 12:25:00,65.09,65.12,65.08,65.12,15500.0,47.1899,47.2117,47.1827,47.2117,15500.0
2015-05-07 12:30:00,65.12,65.16,65.11,65.14,49000.0,47.2117,47.2407,47.2044,47.2262,49000.0
2015-05-07 12:35:00,65.14,65.2,65.14,65.17,141300.0,47.2262,47.2697,47.2262,47.2479,141300.0
2015-05-07 12:40:00,65.17,65.21,65.16,65.2,54300.0,47.2479,47.2769,47.2407,47.2697,54300.0
2015-05-07 12:45:00,65.19,65.24,65.18,65.22,14100.0,47.2624,47.2987,47.2552,47.2842,14100.0
2015-05-07 12:50:00,65.22,65.25,65.2,65.21,11100.0,47.2842,47.3059,47.2697,47.2769,11100.0
2015-05-07 12:55:00,65.21,65.23,65.18,65.21,30200.0,47.2769,47.2914,47.2552,47.2769,30200.0
2015-05-07 13:00:00,65.21,65.25,65.18,65.2,98100.0,47.2769,47.3059,47.2552,47.2697,98100.0
2015-05-07 13:05:00,65.19,65.21,65.14,65.16,24100.0,47.2624,47.2769,47.2262,47.2407,24100.0
2015-05-07 13:10:00,65.16,65.16,65.12,65.14,27700.0,47.2407,47.2407,47.2117,47.2262,27700.0
2015-05-07 13:15:00,65.16,65.18,65.12,65.15,24600.0,47.2407,47.2552,47.2117,47.2334,24600.0
2015-05-07 13:20:00,65.14,65.14,65.09,65.1,23600.0,47.2262,47.2262,47.1899,47.1972,23600.0
2015-05-07 13:25:00,65.1,65.16,65.09,65.13,24400.0,47.1972,47.2407,47.1899,47.2189,24400.0
2015-05-07 13:30:00,65.13,65.21,65.13,65.16,25700.0,47.2189,47.2769,47.2189,47.2407,25700.0
2015-05-07 13:35:00,65.17,65.2,65.15,65.19,59500.0,47.2479,47.2697,47.2334,47.2624,59500.0
2015-05-07 13:40:00,65.2,65.22,65.14,65.2,174100.0,47.2697,47.2842,47.2262,47.2697,174100.0
2015-05-07 13:45:00,65.2,65.21,65.16,65.17,15300.0,47.2697,47.2769,47.2407,47.2479,15300.0
2015-05-07 13:50:00,65.17,65.17,65.12,65.15,117800.0,47.2479,47.2479,47.2117,47.2334,117800.0
2015-05-07 13:55:00,65.15,65.16,65.13,65.13,48400.0,47.2334,47.2407,47.2189,47.2189,48400.0
2015-05-07 14:00:00,65.14,65.19,65.14,65.18,42500.0,47.2262,47.2624,47.2262,47.2552,42500.0
2015-05-07 14:05:00,65.18,65.18,65.15,65.17,13300.0,47.2552,47.2552,47.2334,47.2479,13300.0
2015-05-07 14:10:00,65.16,65.18,65.14,65.18,45200.0,47.2407,47.2552,47.2262,47.2552,45200.0
2015-05-07 14:15:00,65.18,65.19,65.15,65.17,22800.0,47.2552,47.2624,47.2334,47.2479,22800.0
2015-05-07 14:20:00,65.18,65.19,65.13,65.16,26400.0,47.2552,47.2624,47.2189,47.2407,26400.0
2015-05-07 14:25:00,65.16,65.17,65.12,65.14,28000.0,47.2407,47.2479,47.2117,47.2262,28000.0
2015-05-07 14:30:00,65.14,65.16,65.11,65.13,63200.0,47.2262,47.2407,47.2044,47.2189,63200.0
2015-05-07 14:35:00,65.14,65.16,65.11,65.12,107900.0,47.2262,47.2407,47.2044,47.2117,107900.0
2015-05-07 14:40:00,65.12,65.12,65.08,65.11,16500.0,47.2117,47.2117,47.1827,47.2044,16500.0
2015-05-07 14:45:00,65.11,65.12,65.03,65.05,14700.0,47.2044,47.2117,47.1464,47.1609,14700.0
2015-05-07 14:50:00,65.05,65.12,65.03,65.12,58900.0,47.1609,47.2117,47.1464,47.2117,58900.0
2015-05-07 14:55:00,65.12,65.15,65.1,65.12,23900.0,47.2117,47.2334,47.1972,47.2117,23900.0
2015-05-07 15:00:00,65.12,65.15,65.1,65.13,37100.0,47.2117,47.2334,47.1972,47.2189,37100.0
2015-05-07 15:05:00,65.12,65.17,65.1,65.1,27500.0,47.2117,47.2479,47.1972,47.1972,27500.0
2015-05-07 15:10:00,65.11,65.13,65.1,65.11,31400.0,47.2044,47.2189,47.1972,47.2044,31400.0
2015-05-07 15:15:00,65.1,65.13,65.09,65.12,59000.0,47.1972,47.2189,47.1899,47.2117,59000.0
2015-05-07 15:20:00,65.11,65.13,65.09,65.1,58200.0,47.2044,47.2189,47.1899,47.1972,58200.0
2015-05-07 15:25:00,65.1,65.11,65.03,65.08,106500.0,47.1972,47.2044,47.1464,47.1827,106500.0
2015-05-07 15:30:00,65.08,65.1,65.06,65.09,65800.0,47.1827,47.1972,47.1682,47.1899,65800.0
2015-05-07 15:35:00,65.08,65.12,65.07,65.08,39200.0,47.1827,47.2117,47.1754,47.1827,39200.0
2015-05-07 15:40:00,65.08,65.16,65.07,65.11,69000.0,47.1827,47.2407,47.1754,47.2044,69000.0
2015-05-07 15:45:00,65.1,65.13,65.07,65.13,47900.0,47.1972,47.2189,47.1754,47.2189,47900.0
2015-05-07 15:50:00,65.12,65.14,65.09,65.12,57900.0,47.2117,47.2262,47.1899,47.2117,57900.0
2015-05-07 15:55:00,65.13,65.14,65.04,65.05,141000.0,47.2189,47.2262,47.1537,47.1609,141000.0
2015-05-08 09:30:00,65.6,66.05,65.6,66.05,116900.0,47.5597,47.8859,47.5597,47.8859,116900.0
2015-05-08 09:35:00,66.06,66.35,65.99,66.26,147600.0,47.8932,48.1034,47.8424,48.0382,147600.0
2015-05-08 09:40:00,66.3,66.3,66.16,66.2,136500.0,48.0672,48.0672,47.9657,47.9947,136500.0
2015-05-08 09:45:00,66.23,66.34,66.22,66.33,95500.0,48.0164,48.0962,48.0092,48.0889,95500.0
2015-05-08 09:50:00,66.33,66.34,66.16,66.19,92000.0,48.0889,48.0962,47.9657,47.9874,92000.0
2015-05-08 09:55:00,66.18,66.18,66.01,66.09,61200.0,47.9802,47.9802,47.8569,47.9149,61200.0
2015-05-08 10:00:00,66.13,66.24,66.12,66.19,57300.0,47.9439,48.0237,47.9367,47.9874,57300.0
2015-05-08 10:05:00,66.19,66.33,66.19,66.3,81500.0,47.9874,48.0889,47.9874,48.0672,81500.0
2015-05-08 10:10:00,66.3,66.42,66.3,66.41,51800.0,48.0672,48.1542,48.0672,48.1469,51800.0
2015-05-08 10:15:00,66.41,66.52,66.4,66.48,92000.0,48.1469,48.2267,48.1397,48.1977,92000.0
2015-05-08 10:20:00,66.47,66.59,66.43,66.59,62000.0,48.1904,48.2774,48.1614,48.2774,62000.0
2015-05-08 10:25:00,66.59,66.7,66.58,66.67,97600.0,48.2774,48.3572,48.2702,48.3354,97600.0
2015-05-08 10:30:00,66.65,66.69,66.61,66.67,76700.0,48.3209,48.3499,48.2919,48.3354,76700.0
2015-05-08 10:35:00,66.67,66.75,66.63,66.7,45300.0,48.3354,48.3934,48.3064,48.3572,45300.0
2015-05-08 10:40:00,66.71,66.76,66.67,66.72,39400.0,48.3644,48.4007,48.3354,48.3717,39400.0
2015-05-08 10:45:00,66.73,66.77,66.65,66.73,94500.0,48.3789,48.4079,48.3209,48.3789,94500.0
2015-05-08 10:50:00,66.74,66.75,66.68,66.71,43500.0,48.3862,48.3934,48.3427,48.3644,43500.0
2015-05-08 10:55:00,66.71,66.76,66.66,66.74,79500.0,48.3644,48.4007,48.3282,48.3862,79500.0
2015-05-08 11:00:00,66.71,66.78,66.69,66.7,36500.0,48.3644,48.4152,48.3499,48.3572,36500.0
2015-05-08 11:05:00,66.7,66.75,66.63,66.75,56100.0,48.3572,48.3934,48.3064,48.3934,56100.0
2015-05-08 11:10:00,66.76,66.8,66.74,66.79,34100.0,48.4007,48.4297,48.3862,48.4224,34100.0
2015-05-08 11:15:00,66.79,66.82,66.74,66.74,36400.0,48.4224,48.4442,48.3862,48.3862,36400.0
2015-05-08 11:20:00,66.75,66.82,66.74,66.82,81900.0,48.3934,48.4442,48.3862,48.4442,81900.0
2015-05-08 11:25:00,66.81,66.82,66.78,66.81,45200.0,48.4369,48.4442,48.4152,48.4369,45200.0
2015-05-08 11:30:00,66.81,66.91,66.81,66.89,53300.0,48.4369,48.5094,48.4369,48.4949,53300.0
2015-05-08 11:35:00,66.89,66.9,66.83,66.87,26400.0,48.4949,48.5022,48.4514,48.4804,26400.0
2015-05-08 11:40:00,66.87,66.92,66.84,66.88,33700.0,48.4804,48.5167,48.4587,48.4877,33700.0
2015-05-08 11:45:00,66.88,66.93,66.87,66.92,36600.0,48.4877,48.5239,48.4804,48.5167,36600.0
2015-05-08 11:50:00,66.92,66.96,66.9,66.92,38900.0,48.5167,48.5457,48.5022,48.5167,38900.0
2015-05-08 11:55:00,66.92,66.96,66.91,66.93,28600.0,48.5167,48.5457,48.5094,48.5239,28600.0
2015-05-08 12:00:00,66.93,66.95,66.9,66.95,55100.0,48.5239,48.5384,48.5022,48.5384,55100.0
2015-05-08 12:05:00,66.95,66.95,66.85,66.85,37000.0,48.5384,48.5384,48.4659,48.4659,37000.0
2015-05-08 12:10:00,66.86,66.88,66.84,66.88,25700.0,48.4732,48.4877,48.4587,48.4877,25700.0
2015-05-08 12:15:00,66.87,66.92,66.87,66.89,45700.0,48.4804,48.5167,48.4804,48.4949,45700.0
2015-05-08 12:20:00,66.88,66.89,66.85,66.87,36300.0,48.4877,48.4949,48.4659,48.4804,36300.0
2015-05-08 12:25:00,66.87,66.87,66.81,66.82,44600.0,48.4804,48.4804,48.4369,48.4442,44600.0
2015-05-08 12:30:00,66.82,66.85,66.81,66.83,32400.0,48.4442,48.4659,48.4369,48.4514,32400.0
2015-05-08 12:35:00,66.83,66.88,66.83,66.85,32100.0,48.4514,48.4877,48.4514,48.4659,32100.0
2015-05-08 12:40:00,66.85,66.85,66.82,66.82,20000.0,48.4659,48.4659,48.4442,48.4442,20000.0
2015-05-08 12:45:00,66.83,66.85,66.81,66.84,27600.0,48.4514,48.4659,48.4369,48.4587,27600.0
2015-05-08 12:50:00,66.84,66.85,66.79,66.81,47700.0,48.4587,48.4659,48.4224,48.4369,47700.0
2015-05-08 12:55:00,66.8,66.82,66.77,66.81,33300.0,48.4297,48.4442,48.4079,48.4369,33300.0
2015-05-08 13:00:00,66.81,66.85,66.8,66.82,31200.0,48.4369,48.4659,48.4297,48.4442,31200.0
2015-05-08 13:05:00,66.82,66.88,66.82,66.86,33400.0,48.4442,48.4877,48.4442,48.4732,33400.0
2015-05-08 13:10:00,66.86,66.91,66.79,66.82,48400.0,48.4732,48.5094,48.4224,48.4442,48400.0
2015-05-08 13:15:00,66.81,66.84,66.77,66.83,23600.0,48.4369,48.4587,48.4079,48.4514,23600.0
2015-05-08 13:20:00,66.84,66.84,66.81,66.81,50100.0,48.4587,48.4587,48.4369,48.4369,50100.0
2015-05-08 13:25:00,66.8,66.83,66.75,66.75,48400.0,48.4297,48.4514,48.3934,48.3934,48400.0
2015-05-08 13:30:00,66.76,66.77,66.67,66.71,37000.0,48.4007,48.4079,48.3354,48.3644,37000.0
2015-05-08 13:35:00,66.7,66.76,66.69,66.7,47300.0,48.3572,48.4007,48.3499,48.3572,47300.0
2015-05-08 13:40:00,66.7,66.76,66.7,66.74,31600.0,48.3572,48.4007,48.3572,48.3862,31600.0
2015-05-08 13:45:00,66.74,66.77,66.72,66.73,26700.0,48.3862,48.4079,48.3717,48.3789,26700.0
2015-05-08 13:50:00,66.72,66.79,66.72,66.76,34800.0,48.3717,48.4224,48.3717,48.4007,34800.0
2015-05-08 13:55:00,66.75,66.76,66.7,66.7,35200.0,48.3934,48.4007,48.3572,48.3572,35200.0
2015-05-08 14:00:00,66.7,66.72,66.69,66.71,59600.0,48.3572,48.3717,48.3499,48.3644,59600.0
2015-05-08 14:05:00,66.72,66.75,66.7,66.74,43700.0,48.3717,48.3934,48.3572,48.3862,43700.0
2015-05-08 14:10:00,66.74,66.76,66.69,66.72,42200.0,48.3862,48.4007,48.3499,48.3717,42200.0
2015-05-08 14:15:00,66.71,66.74,66.7,66.72,33100.0,48.3644,48.3862,48.3572,48.3717,33100.0
2015-05-08 14:20:00,66.72,66.8,66.72,66.79,59400.0,48.3717,48.4297,48.3717,48.4224,59400.0
2015-05-08 14:25:00,66.79,66.79,66.72,66.73,50700.0,48.4224,48.4224,48.3717,48.3789,50700.0
2015-05-08 14:30:00,66.73,66.77,66.71,66.72,33500.0,48.3789,48.4079,48.3644,48.3717,33500.0
2015-05-08 14:35:00,66.72,66.73,66.67,66.73,33800.0,48.3717,48.3789,48.3354,48.3789,33800.0
2015-05-08 14:40:00,66.72,66.83,66.7,66.83,33900.0,48.3717,48.4514,48.3572,48.4514,33900.0
2015-05-08 14:45:00,66.83,66.89,66.81,66.86,38700.0,48.4514,48.4949,48.4369,48.4732,38700.0
2015-05-08 14:50:00,66.85,66.85,66.75,66.78,33900.0,48.4659,48.4659,48.3934,48.4152,33900.0
2015-05-08 14:55:00,66.78,66.82,66.74,66.77,29700.0,48.4152,48.4442,48.3862,48.4079,29700.0
2015-05-08 15:00:00,66.78,66.82,66.74,66.8,46600.0,48.4152,48.4442,48.3862,48.4297,46600.0
2015-05-08 15:05:00,66.81,66.85,66.8,66.83,47900.0,48.4369,48.4659,48.4297,48.4514,47900.0
2015-05-08 15:10:00,66.84,66.85,66.74,66.81,161000.0,48.4587,48.4659,48.3862,48.4369,161000.0
2015-05-08 15:15:00,66.81,66.84,66.78,66.78,49100.0,48.4369,48.4587,48.4152,48.4152,49100.0
2015-05-08 15:20:00,66.78,66.83,66.77,66.77,45500.0,48.4152,48.4514,48.4079,48.4079,45500.0
2015-05-08 15:25:00,66.76,66.77,66.73,66.75,59400.0,48.4007,48.4079,48.3789,48.3934,59400.0
2015-05-08 15:30:00,66.76,66.83,66.75,66.83,66700.0,48.4007,48.4514,48.3934,48.4514,66700.0
2015-05-08 15:35:00,66.82,66.84,66.77,66.77,109400.0,48.4442,48.4587,48.4079,48.4079,109400.0
2015-05-08 15:40:00,66.77,66.85,66.77,66.85,74600.0,48.4079,48.4659,48.4079,48.4659,74600.0
2015-05-08 15:45:00,66.85,66.91,66.84,66.89,95800.0,48.4659,48.5094,48.4587,48.4949,95800.0
2015-05-08 15:50:00,66.89,66.93,66.88,66.93,147000.0,48.4949,48.5239,48.4877,48.5239,147000.0
2015-05-08 15:55:00,66.93,66.94,66.9,66.92,347900.0,48.5239,48.5312,48.5022,48.5167,347900.0
2015-05-11 09:30:00,66.99,67.36,66.95,67.25,204300.0,48.5674,48.8357,48.5384,48.7559,204300.0
2015-05-11 09:35:00,67.25,67.31,67.1,67.15,95100.0,48.7559,48.7994,48.6472,48.6834,95100.0
2015-05-11 09:40:00,67.17,67.24,66.95,67.13,101600.0,48.6979,48.7487,48.5384,48.6689,101600.0
2015-05-11 09:45:00,67.13,67.41,67.13,67.37,61200.0,48.6689,48.8719,48.6689,48.8429,61200.0
2015-05-11 09:50:00,67.38,67.61,67.34,67.54,117100.0,48.8502,49.0169,48.8212,48.9662,117100.0
2015-05-11 09:55:00,67.54,67.59,67.42,67.55,54500.0,48.9662,49.0024,48.8792,48.9734,54500.0
2015-05-11 10:00:00,67.54,67.73,67.52,67.7,64100.0,48.9662,49.1039,48.9517,49.0822,64100.0
2015-05-11 10:05:00,67.7,67.73,67.6,67.67,64900.0,49.0822,49.1039,49.0097,49.0604,64900.0
2015-05-11 10:10:00,67.66,67.72,67.63,67.69,74300.0,49.0532,49.0967,49.0314,49.0749,74300.0
2015-05-11 10:15:00,67.69,67.71,67.5,67.53,84700.0,49.0749,49.0894,48.9372,48.9589,84700.0
2015-05-11 10:20:00,67.54,67.57,67.5,67.53,39500.0,48.9662,48.9879,48.9372,48.9589,39500.0
2015-05-11 10:25:00,67.53,67.54,67.37,67.51,53800.0,48.9589,48.9662,48.8429,48.9444,53800.0
2015-05-11 10:30:00,67.51,67.52,67.39,67.47,67600.0,48.9444,48.9517,48.8574,48.9154,67600.0
2015-05-11 10:35:00,67.46,67.52,67.45,67.46,41500.0,48.9082,48.9517,48.9009,48.9082,41500.0
2015-05-11 10:40:00,67.47,67.55,67.43,67.53,31500.0,48.9154,48.9734,48.8864,48.9589,31500.0
2015-05-11 10:45:00,67.51,67.51,67.39,67.43,37000.0,48.9444,48.9444,48.8574,48.8864,37000.0
2015-05-11 10:50:00,67.45,67.57,67.45,67.5,38500.0,48.9009,48.9879,48.9009,48.9372,38500.0
2015-05-11 10:55:00,67.5,67.54,67.48,67.54,39700.0,48.9372,48.9662,48.9227,48.9662,39700.0
2015-05-11 11:00:00,67.54,67.56,67.46,67.51,51200.0,48.9662,48.9807,48.9082,48.9444,51200.0
2015-05-11 11:05:00,67.5,67.57,67.47,67.57,75100.0,48.9372,48.9879,48.9154,48.9879,75100.0
2015-05-11 11:10:00,67.57,67.69,67.56,67.68,44400.0,48.9879,49.0749,48.9807,49.0677,44400.0
2015-05-11 11:15:00,67.68,67.72,67.55,67.66,37900.0,49.0677,49.0967,48.9734,49.0532,37900.0
2015-05-11 11:20:00,67.65,67.67,67.59,67.65,33900.0,49.0459,49.0604,49.0024,49.0459,33900.0
2015-05-11 11:25:00,67.66,67.66,67.6,67.66,33900.0,49.0532,49.0532,49.0097,49.0532,33900.0
2015-05-11 11:30:00,67.66,67.71,67.62,67.68,40900.0,49.0532,49.0894,49.0242,49.0677,40900.0
2015-05-11 11:35:00,67.68,67.79,67.64,67.78,58400.0,49.0677,49.1474,49.0387,49.1402,58400.0
2015-05-11 11:40:00,67.78,67.8,67.74,67.77,52800.0,49.1402,49.1547,49.1112,49.1329,52800.0
2015-05-11 11:45:00,67.77,67.81,67.74,67.78,53900.0,49.1329,49.1619,49.1112,49.1402,53900.0
2015-05-11 11:50:00,67.78,67.82,67.74,67.77,34300.0,49.1402,49.1692,49.1112,49.1329,34300.0
2015-05-11 11:55:00,67.76,67.88,67.73,67.87,155700.0,49.1257,49.2127,49.1039,49.2054,155700.0
2015-05-11 12:00:00,67.87,67.9,67.81,67.84,52900.0,49.2054,49.2272,49.1619,49.1837,52900.0
2015-05-11 12:05:00,67.83,67.89,67.82,67.89,68700.0,49.1764,49.2199,49.1692,49.2199,68700.0
2015-05-11 12:10:00,67.88,67.94,67.88,67.91,55800.0,49.2127,49.2562,49.2127,49.2344,55800.0
2015-05-11 12:15:00,67.9,67.91,67.81,67.86,41800.0,49.2272,49.2344,49.1619,49.1982,41800.0
2015-05-11 12:20:00,67.85,67.91,67.83,67.91,53700.0,49.1909,49.2344,49.1764,49.2344,53700.0
2015-05-11 12:25:00,67.9,67.95,67.86,67.95,53600.0,49.2272,49.2634,49.1982,49.2634,53600.0
2015-05-11 12:30:00,67.94,68.08,67.94,68.08,160500.0,49.2562,49.3577,49.2562,49.3577,160500.0
2015-05-11 12:35:00,68.08,68.09,67.94,67.96,46200.0,49.3577,49.3649,49.2562,49.2707,46200.0
2015-05-11 12:40:00,67.96,67.99,67.86,67.89,24400.0,49.2707,49.2924,49.1982,49.2199,24400.0
2015-05-11 12:45:00,67.9,67.96,67.87,67.93,32300.0,49.2272,49.2707,49.2054,49.2489,32300.0
2015-05-11 12:50:00,67.94,68.07,67.94,68.01,59400.0,49.2562,49.3504,49.2562,49.3069,59400.0
2015-05-11 12:55:00,68.01,68.03,68.0,68.01,30800.0,49.3069,49.3214,49.2997,49.3069,30800.0
2015-05-11 13:00:00,68.01,68.04,68.0,68.01,37800.0,49.3069,49.3287,49.2997,49.3069,37800.0
2015-05-11 13:05:00,68.01,68.08,68.01,68.04,31900.0,49.3069,49.3577,49.3069,49.3287,31900.0
2015-05-11 13:10:00,68.05,68.07,68.02,68.04,31900.0,49.3359,49.3504,49.3142,49.3287,31900.0
2015-05-11 13:15:00,68.03,68.1,68.02,68.09,32200.0,49.3214,49.3722,49.3142,49.3649,32200.0
2015-05-11 13:20:00,68.09,68.21,68.07,68.19,67300.0,49.3649,49.4519,49.3504,49.4374,67300.0
2015-05-11 13:25:00,68.18,68.22,68.17,68.21,78700.0,49.4302,49.4592,49.4229,49.4519,78700.0
2015-05-11 13:30:00,68.2,68.21,68.15,68.17,54100.0,49.4447,49.4519,49.4084,49.4229,54100.0
2015-05-11 13:35:00,68.18,68.19,68.07,68.09,37100.0,49.4302,49.4374,49.3504,49.3649,37100.0
2015-05-11 13:40:00,68.09,68.14,68.09,68.12,35600.0,49.3649,49.4012,49.3649,49.3867,35600.0
2015-05-11 13:45:00,68.13,68.18,68.11,68.17,60700.0,49.3939,49.4302,49.3794,49.4229,60700.0
2015-05-11 13:50:00,68.18,68.25,68.17,68.23,54700.0,49.4302,49.4809,49.4229,49.4664,54700.0
2015-05-11 13:55:00,68.24,68.31,68.22,68.31,58400.0,49.4737,49.5244,49.4592,49.5244,58400.0
2015-05-11 14:00:00,68.31,68.43,68.3,68.38,122100.0,49.5244,49.6114,49.5172,49.5752,122100.0
2015-05-11 14:05:00,68.37,68.38,68.25,68.26,66700.0,49.5679,49.5752,49.4809,49.4882,66700.0
2015-05-11 14:10:00,68.25,68.29,68.22,68.27,48800.0,49.4809,49.5099,49.4592,49.4954,48800.0
2015-05-11 14:15:00,68.28,68.28,68.2,68.22,47200.0,49.5027,49.5027,49.4447,49.4592,47200.0
2015-05-11 14:20:00,68.22,68.22,68.16,68.2,47000.0,49.4592,49.4592,49.4157,49.4447,47000.0
2015-05-11 14:25:00,68.2,68.21,68.12,68.13,92600.0,49.4447,49.4519,49.3867,49.3939,92600.0
2015-05-11 14:30:00,68.13,68.22,68.11,68.22,39800.0,49.3939,49.4592,49.3794,49.4592,39800.0
2015-05-11 14:35:00,68.22,68.34,68.2,68.34,76200.0,49.4592,49.5462,49.4447,49.5462,76200.0
2015-05-11 14:40:00,68.34,68.34,68.26,68.28,44500.0,49.5462,49.5462,49.4882,49.5027,44500.0
2015-05-11 14:45:00,68.28,68.29,68.24,68.28,43800.0,49.5027,49.5099,49.4737,49.5027,43800.0
2015-05-11 14:50:00,68.28,68.28,68.21,68.22,61600.0,49.5027,49.5027,49.4519,49.4592,61600.0
2015-05-11 14:55:00,68.23,68.23,68.18,68.2,67000.0,49.4664,49.4664,49.4302,49.4447,67000.0
2015-05-11 15:00:00,68.2,68.2,68.14,68.17,79900.0,49.4447,49.4447,49.4012,49.4229,79900.0
2015-05-11 15:05:00,68.17,68.27,68.17,68.27,62500.0,49.4229,49.4954,49.4229,49.4954,62500.0
2015-05-11 15:10:00,68.26,68.27,68.22,68.26,86700.0,49.4882,49.4954,49.4592,49.4882,86700.0
2015-05-11 15:15:00,68.25,68.28,68.23,68.27,79500.0,49.4809,49.5027,49.4664,49.4954,79500.0
2015-05-11 15:20:00,68.28,68.28,68.24,68.25,68200.0,49.5027,49.5027,49.4737,49.4809,68200.0
2015-05-11 15:25:00,68.26,68.29,68.24,68.26,75800.0,49.4882,49.5099,49.4737,49.4882,75800.0
2015-05-11 15:30:00,68.26,68.31,68.26,68.3,109200.0,49.4882,49.5244,49.4882,49.5172,109200.0
2015-05-11 15:35:00,68.3,68.34,68.29,68.34,144800.0,49.5172,49.5462,49.5099,49.5462,144800.0
2015-05-11 15:40:00,68.33,68.35,68.29,68.31,108900.0,49.5389,49.5534,49.5099,49.5244,108900.0
2015-05-11 15:45:00,68.31,68.33,68.22,68.23,230900.0,49.5244,49.5389,49.4592,49.4664,230900.0
2015-05-11 15:50:00,68.23,68.23,68.12,68.19,195900.0,49.4664,49.4664,49.3867,49.4374,195900.0
2015-05-11 15:55:00,68.19,68.26,68.11,68.13,340900.0,49.4374,49.4882,49.3794,49.3939,340900.0
2015-05-12 09:30:00,67.55,67.6,67.38,67.54,203700.0,48.9734,49.0097,48.8502,48.9662,203700.0
2015-05-12 09:35:00,67.54,67.6,67.48,67.55,60800.0,48.9662,49.0097,48.9227,48.9734,60800.0
2015-05-12 09:40:00,67.56,67.57,67.08,67.16,176700.0,48.9807,48.9879,48.6327,48.6907,176700.0
2015-05-12 09:45:00,67.14,67.24,67.11,67.21,63600.0,48.6762,48.7487,48.6544,48.7269,63600.0
2015-05-12 09:50:00,67.21,67.53,67.21,67.42,61000.0,48.7269,48.9589,48.7269,48.8792,61000.0
2015-05-12 09:55:00,67.42,67.47,67.27,67.29,47000.0,48.8792,48.9154,48.7704,48.7849,47000.0
2015-05-12 10:00:00,67.31,67.33,67.18,67.2,56200.0,48.7994,48.8139,48.7052,48.7197,56200.0
2015-05-12 10:05:00,67.17,67.33,67.14,67.33,51000.0,48.6979,48.8139,48.6762,48.8139,51000.0
2015-05-12 10:10:00,67.33,67.34,67.15,67.18,42700.0,48.8139,48.8212,48.6834,48.7052,42700.0
2015-05-12 10:15:00,67.18,67.29,67.14,67.24,94600.0,48.7052,48.7849,48.6762,48.7487,94600.0
2015-05-12 10:20:00,67.25,67.26,67.09,67.1,70600.0,48.7559,48.7632,48.6399,48.6472,70600.0
2015-05-12 10:25:00,67.09,67.23,67.09,67.2,82900.0,48.6399,48.7414,48.6399,48.7197,82900.0
2015-05-12 10:30:00,67.18,67.36,67.18,67.36,59700.0,48.7052,48.8357,48.7052,48.8357,59700.0
2015-05-12 10:35:00,67.36,67.48,67.33,67.47,80300.0,48.8357,48.9227,48.8139,48.9154,80300.0
2015-05-12 10:40:00,67.47,67.56,67.42,67.44,48600.0,48.9154,48.9807,48.8792,48.8937,48600.0
2015-05-12 10:45:00,67.45,67.55,67.38,67.38,185700.0,48.9009,48.9734,48.8502,48.8502,185700.0
2015-05-12 10:50:00,67.39,67.42,67.37,67.39,49100.0,48.8574,48.8792,48.8429,48.8574,49100.0
2015-05-12 10:55:00,67.39,67.41,67.23,67.25,80800.0,48.8574,48.8719,48.7414,48.7559,80800.0
2015-05-12 11:00:00,67.26,67.43,67.25,67.37,117600.0,48.7632,48.8864,48.7559,48.8429,117600.0
2015-05-12 11:05:00,67.37,67.42,67.24,67.28,60000.0,48.8429,48.8792,48.7487,48.7777,60000.0
2015-05-12 11:10:00,67.28,67.36,67.23,67.25,47600.0,48.7777,48.8357,48.7414,48.7559,47600.0
2015-05-12 11:15:00,67.24,67.3,67.19,67.21,46300.0,48.7487,48.7922,48.7124,48.7269,46300.0
2015-05-12 11:20:00,67.21,67.27,67.19,67.21,33600.0,48.7269,48.7704,48.7124,48.7269,33600.0
2015-05-12 11:25:00,67.21,67.25,67.13,67.17,82400.0,48.7269,48.7559,48.6689,48.6979,82400.0
2015-05-12 11:30:00,67.17,67.26,67.17,67.24,39000.0,48.6979,48.7632,48.6979,48.7487,39000.0
2015-05-12 11:35:00,67.24,67.34,67.23,67.3,33700.0,48.7487,48.8212,48.7414,48.7922,33700.0
2015-05-12 11:40:00,67.3,67.36,67.29,67.34,29700.0,48.7922,48.8357,48.7849,48.8212,29700.0
2015-05-12 11:45:00,67.34,67.43,67.33,67.37,24500.0,48.8212,48.8864,48.8139,48.8429,24500.0
2015-05-12 11:50:00,67.37,67.37,67.29,67.34,27900.0,48.8429,48.8429,48.7849,48.8212,27900.0
2015-05-12 11:55:00,67.33,67.34,67.28,67.29,40100.0,48.8139,48.8212,48.7777,48.7849,40100.0
2015-05-12 12:00:00,67.3,67.32,67.25,67.31,39900.0,48.7922,48.8067,48.7559,48.7994,39900.0
2015-05-12 12:05:00,67.31,67.31,67.2,67.2,33300.0,48.7994,48.7994,48.7197,48.7197,33300.0
2015-05-12 12:10:00,67.2,67.23,67.16,67.21,23300.0,48.7197,48.7414,48.6907,48.7269,23300.0
2015-05-12 12:15:00,67.19,67.28,67.18,67.27,23700.0,48.7124,48.7777,48.7052,48.7704,23700.0
2015-05-12 12:20:00,67.26,67.29,67.21,67.23,105300.0,48.7632,48.7849,48.7269,48.7414,105300.0
2015-05-12 12:25:00,67.22,67.28,67.21,67.27,59500.0,48.7342,48.7777,48.7269,48.7704,59500.0
2015-05-12 12:30:00,67.27,67.28,67.24,67.26,19700.0,48.7704,48.7777,48.7487,48.7632,19700.0
2015-05-12 12:35:00,67.25,67.36,67.25,67.36,16100.0,48.7559,48.8357,48.7559,48.8357,16100.0
2015-05-12 12:40:00,67.36,67.41,67.33,67.4,14800.0,48.8357,48.8719,48.8139,48.8647,14800.0
2015-05-12 12:45:00,67.4,67.41,67.33,67.33,12900.0,48.8647,48.8719,48.8139,48.8139,12900.0
2015-05-12 12:50:00,67.34,67.42,67.33,67.41,18400.0,48.8212,48.8792,48.8139,48.8719,18400.0
2015-05-12 12:55:00,67.4,67.4,67.34,67.4,23900.0,48.8647,48.8647,48.8212,48.8647,23900.0
2015-05-12 13:00:00,67.4,67.42,67.39,67.42,33800.0,48.8647,48.8792,48.8574,48.8792,33800.0
2015-05-12 13:05:00,67.42,67.5,67.42,67.49,21000.0,48.8792,48.9372,48.8792,48.9299,21000.0
2015-05-12 13:10:00,67.5,67.57,67.5,67.53,43300.0,48.9372,48.9879,48.9372,48.9589,43300.0
2015-05-12 13:15:00,67.53,67.53,67.44,67.44,30100.0,48.9589,48.9589,48.8937,48.8937,30100.0
2015-05-12 13:20:00,67.46,67.52,67.43,67.5,29900.0,48.9082,48.9517,48.8864,48.9372,29900.0
2015-05-12 13:25:00,67.49,67.5,67.44,67.44,22000.0,48.9299,48.9372,48.8937,48.8937,22000.0
2015-05-12 13:30:00,67.44,67.44,67.37,67.37,41700.0,48.8937,48.8937,48.8429,48.8429,41700.0
2015-05-12 13:35:00,67.38,67.4,67.3,67.38,23900.0,48.8502,48.8647,48.7922,48.8502,23900.0
2015-05-12 13:40:00,67.39,67.44,67.39,67.41,36900.0,48.8574,48.8937,48.8574,48.8719,36900.0
2015-05-12 13:45:00,67.4,67.43,67.39,67.4,42600.0,48.8647,48.8864,48.8574,48.8647,42600.0
2015-05-12 13:50:00,67.4,67.44,67.38,67.4,45800.0,48.8647,48.8937,48.8502,48.8647,45800.0
2015-05-12 13:55:00,67.41,67.42,67.39,67.4,22900.0,48.8719,48.8792,48.8574,48.8647,22900.0
2015-05-12 14:00:00,67.41,67.42,67.4,67.41,19900.0,48.8719,48.8792,48.8647,48.8719,19900.0
2015-05-12 14:05:00,67.41,67.45,67.4,67.42,26000.0,48.8719,48.9009,48.8647,48.8792,26000.0
2015-05-12 14:10:00,67.43,67.44,67.38,67.4,40000.0,48.8864,48.8937,48.8502,48.8647,40000.0
2015-05-12 14:15:00,67.41,67.42,67.36,67.39,46700.0,48.8719,48.8792,48.8357,48.8574,46700.0
2015-05-12 14:20:00,67.4,67.44,67.39,67.4,18100.0,48.8647,48.8937,48.8574,48.8647,18100.0
2015-05-12 14:25:00,67.4,67.45,67.39,67.44,38200.0,48.8647,48.9009,48.8574,48.8937,38200.0
2015-05-12 14:30:00,67.45,67.51,67.45,67.49,33800.0,48.9009,48.9444,48.9009,48.9299,33800.0
2015-05-12 14:35:00,67.5,67.68,67.48,67.68,63100.0,48.9372,49.0677,48.9227,49.0677,63100.0
2015-05-12 14:40:00,67.67,67.68,67.61,67.62,43400.0,49.0604,49.0677,49.0169,49.0242,43400.0
2015-05-12 14:45:00,67.62,67.63,67.58,67.6,19100.0,49.0242,49.0314,48.9952,49.0097,19100.0
2015-05-12 14:50:00,67.6,67.6,67.52,67.52,31600.0,49.0097,49.0097,48.9517,48.9517,31600.0
2015-05-12 14:55:00,67.53,67.58,67.5,67.57,51100.0,48.9589,48.9952,48.9372,48.9879,51100.0
2015-05-12 15:00:00,67.57,67.58,67.53,67.55,63400.0,48.9879,48.9952,48.9589,48.9734,63400.0
2015-05-12 15:05:00,67.56,67.59,67.54,67.58,51800.0,48.9807,49.0024,48.9662,48.9952,51800.0
2015-05-12 15:10:00,67.57,67.59,67.55,67.56,37900.0,48.9879,49.0024,48.9734,48.9807,37900.0
2015-05-12 15:15:00,67.56,67.58,67.45,67.48,110000.0,48.9807,48.9952,48.9009,48.9227,110000.0
2015-05-12 15:20:00,67.47,67.53,67.44,67.53,52600.0,48.9154,48.9589,48.8937,48.9589,52600.0
2015-05-12 15:25:00,67.53,67.54,67.4,67.45,60800.0,48.9589,48.9662,48.8647,48.9009,60800.0
2015-05-12 15:30:00,67.45,67.53,67.44,67.5,79200.0,48.9009,48.9589,48.8937,48.9372,79200.0
2015-05-12 15:35:00,67.5,67.53,67.49,67.5,55200.0,48.9372,48.9589,48.9299,48.9372,55200.0
2015-05-12 15:40:00,67.5,67.53,67.49,67.52,101500.0,48.9372,48.9589,48.9299,48.9517,101500.0
2015-05-12 15:45:00,67.51,67.52,67.49,67.51,92100.0,48.9444,48.9517,48.9299,48.9444,92100.0
2015-05-12 15:50:00,67.5,67.53,67.45,67.52,114200.0,48.9372,48.9589,48.9009,48.9517,114200.0
2015-05-12 15:55:00,67.51,67.52,67.48,67.5,227800.0,48.9444,48.9517,48.9227,48.9372,227800.0
2015-05-13 09:30:00,67.54,67.97,67.43,67.95,224300.0,48.9662,49.2779,48.8864,49.2634,224300.0
2015-05-13 09:35:00,67.95,68.01,67.69,67.69,236900.0,49.2634,49.3069,49.0749,49.0749,236900.0
2015-05-13 09:40:00,67.68,67.75,67.64,67.66,63900.0,49.0677,49.1184,49.0387,49.0532,63900.0
2015-05-13 09:45:00,67.66,67.73,67.57,67.61,95200.0,49.0532,49.1039,48.9879,49.0169,95200.0
2015-05-13 09:50:00,67.64,67.64,67.51,67.55,56700.0,49.0387,49.0387,48.9444,48.9734,56700.0
2015-05-13 09:55:00,67.55,67.59,67.47,67.48,67600.0,48.9734,49.0024,48.9154,48.9227,67600.0
2015-05-13 10:00:00,67.48,67.54,67.43,67.46,65900.0,48.9227,48.9662,48.8864,48.9082,65900.0
2015-05-13 10:05:00,67.45,67.46,67.33,67.4,72200.0,48.9009,48.9082,48.8139,48.8647,72200.0
2015-05-13 10:10:00,67.41,67.44,67.33,67.42,39300.0,48.8719,48.8937,48.8139,48.8792,39300.0
2015-05-13 10:15:00,67.42,67.44,67.29,67.32,39500.0,48.8792,48.8937,48.7849,48.8067,39500.0
2015-05-13 10:20:00,67.31,67.44,67.3,67.43,28900.0,48.7994,48.8937,48.7922,48.8864,28900.0
2015-05-13 10:25:00,67.42,67.44,67.33,67.35,22900.0,48.8792,48.8937,48.8139,48.8284,22900.0
2015-05-13 10:30:00,67.35,67.38,67.29,67.31,63200.0,48.8284,48.8502,48.7849,48.7994,63200.0
2015-05-13 10:35:00,67.31,67.37,67.29,67.3,47800.0,48.7994,48.8429,48.7849,48.7922,47800.0
2015-05-13 10:40:00,67.3,67.31,67.21,67.22,41400.0,48.7922,48.7994,48.7269,48.7342,41400.0
2015-05-13 10:45:00,67.22,67.28,67.15,67.26,36700.0,48.7342,48.7777,48.6834,48.7632,36700.0
2015-05-13 10:50:00,67.26,67.35,67.25,67.35,30800.0,48.7632,48.8284,48.7559,48.8284,30800.0
2015-05-13 10:55:00,67.35,67.36,67.25,67.27,36600.0,48.8284,48.8357,48.7559,48.7704,36600.0
2015-05-13 11:00:00,67.25,67.25,67.17,67.19,24600.0,48.7559,48.7559,48.6979,48.7124,24600.0
2015-05-13 11:05:00,67.2,67.24,67.13,67.24,127500.0,48.7197,48.7487,48.6689,48.7487,127500.0
2015-05-13 11:10:00,67.24,67.27,67.23,67.26,39800.0,48.7487,48.7704,48.7414,48.7632,39800.0
2015-05-13 11:15:00,67.26,67.37,67.25,67.37,28400.0,48.7632,48.8429,48.7559,48.8429,28400.0
2015-05-13 11:20:00,67.36,67.38,67.3,67.37,52500.0,48.8357,48.8502,48.7922,48.8429,52500.0
2015-05-13 11:25:00,67.36,67.38,67.32,67.34,73600.0,48.8357,48.8502,48.8067,48.8212,73600.0
2015-05-13 11:30:00,67.34,67.4,67.26,67.38,39500.0,48.8212,48.8647,48.7632,48.8502,39500.0
2015-05-13 11:35:00,67.38,67.38,67.3,67.33,19000.0,48.8502,48.8502,48.7922,48.8139,19000.0
2015-05-13 11:40:00,67.34,67.35,67.29,67.33,21700.0,48.8212,48.8284,48.7849,48.8139,21700.0
2015-05-13 11:45:00,67.31,67.37,67.28,67.36,36800.0,48.7994,48.8429,48.7777,48.8357,36800.0
2015-05-13 11:50:00,67.37,67.38,67.27,67.27,56800.0,48.8429,48.8502,48.7704,48.7704,56800.0
2015-05-13 11:55:00,67.27,67.29,67.21,67.22,57200.0,48.7704,48.7849,48.7269,48.7342,57200.0
2015-05-13 12:00:00,67.22,67.26,67.21,67.21,16900.0,48.7342,48.7632,48.7269,48.7269,16900.0
2015-05-13 12:05:00,67.22,67.24,67.15,67.15,63600.0,48.7342,48.7487,48.6834,48.6834,63600.0
2015-05-13 12:10:00,67.14,67.19,67.11,67.12,27500.0,48.6762,48.7124,48.6544,48.6617,27500.0
2015-05-13 12:15:00,67.14,67.2,67.12,67.2,20900.0,48.6762,48.7197,48.6617,48.7197,20900.0
2015-05-13 12:20:00,67.2,67.2,67.16,67.18,93900.0,48.7197,48.7197,48.6907,48.7052,93900.0
2015-05-13 12:25:00,67.17,67.18,67.07,67.11,27200.0,48.6979,48.7052,48.6254,48.6544,27200.0
2015-05-13 12:30:00,67.1,67.17,67.03,67.16,27100.0,48.6472,48.6979,48.5964,48.6907,27100.0
2015-05-13 12:35:00,67.17,67.22,67.15,67.21,28500.0,48.6979,48.7342,48.6834,48.7269,28500.0
2015-05-13 12:40:00,67.21,67.24,67.19,67.22,24400.0,48.7269,48.7487,48.7124,48.7342,24400.0
2015-05-13 12:45:00,67.23,67.24,67.21,67.24,19200.0,48.7414,48.7487,48.7269,48.7487,19200.0
2015-05-13 12:50:00,67.24,67.27,67.2,67.26,39700.0,48.7487,48.7704,48.7197,48.7632,39700.0
2015-05-13 12:55:00,67.25,67.26,67.2,67.23,44800.0,48.7559,48.7632,48.7197,48.7414,44800.0
2015-05-13 13:00:00,67.23,67.38,67.22,67.38,30400.0,48.7414,48.8502,48.7342,48.8502,30400.0
2015-05-13 13:05:00,67.37,67.39,67.33,67.33,43900.0,48.8429,48.8574,48.8139,48.8139,43900.0
2015-05-13 13:10:00,67.34,67.38,67.33,67.38,59900.0,48.8212,48.8502,48.8139,48.8502,59900.0
2015-05-13 13:15:00,67.38,67.43,67.35,67.42,31800.0,48.8502,48.8864,48.8284,48.8792,31800.0
2015-05-13 13:20:00,67.41,67.41,67.34,67.37,34500.0,48.8719,48.8719,48.8212,48.8429,34500.0
2015-05-13 13:25:00,67.37,67.38,67.35,67.37,18400.0,48.8429,48.8502,48.8284,48.8429,18400.0
2015-05-13 13:30:00,67.36,67.39,67.35,67.38,37900.0,48.8357,48.8574,48.8284,48.8502,37900.0
2015-05-13 13:35:00,67.39,67.42,67.37,67.41,31100.0,48.8574,48.8792,48.8429,48.8719,31100.0
2015-05-13 13:40:00,67.41,67.43,67.4,67.4,15400.0,48.8719,48.8864,48.8647,48.8647,15400.0
2015-05-13 13:45:00,67.4,67.41,67.36,67.37,37500.0,48.8647,48.8719,48.8357,48.8429,37500.0
2015-05-13 13:50:00,67.36,67.4,67.34,67.38,74900.0,48.8357,48.8647,48.8212,48.8502,74900.0
2015-05-13 13:55:00,67.38,67.41,67.38,67.4,20800.0,48.8502,48.8719,48.8502,48.8647,20800.0
2015-05-13 14:00:00,67.4,67.41,67.31,67.35,32500.0,48.8647,48.8719,48.7994,48.8284,32500.0
2015-05-13 14:05:00,67.36,67.39,67.33,67.38,79000.0,48.8357,48.8574,48.8139,48.8502,79000.0
2015-05-13 14:10:00,67.37,67.4,67.34,67.39,44900.0,48.8429,48.8647,48.8212,48.8574,44900.0
2015-05-13 14:15:00,67.4,67.4,67.31,67.37,42100.0,48.8647,48.8647,48.7994,48.8429,42100.0
2015-05-13 14:20:00,67.37,67.39,67.32,67.36,50700.0,48.8429,48.8574,48.8067,48.8357,50700.0
2015-05-13 14:25:00,67.35,67.4,67.34,67.34,14600.0,48.8284,48.8647,48.8212,48.8212,14600.0
2015-05-13 14:30:00,67.34,67.42,67.33,67.41,65300.0,48.8212,48.8792,48.8139,48.8719,65300.0
2015-05-13 14:35:00,67.41,67.5,67.4,67.49,34000.0,48.8719,48.9372,48.8647,48.9299,34000.0
2015-05-13 14:40:00,67.49,67.5,67.46,67.47,54000.0,48.9299,48.9372,48.9082,48.9154,54000.0
2015-05-13 14:45:00,67.47,67.48,67.44,67.48,48400.0,48.9154,48.9227,48.8937,48.9227,48400.0
2015-05-13 14:50:00,67.48,67.48,67.41,67.44,25200.0,48.9227,48.9227,48.8719,48.8937,25200.0
2015-05-13 14:55:00,67.44,67.46,67.4,67.41,33400.0,48.8937,48.9082,48.8647,48.8719,33400.0
2015-05-13 15:00:00,67.42,67.49,67.41,67.48,32900.0,48.8792,48.9299,48.8719,48.9227,32900.0
2015-05-13 15:05:00,67.48,67.53,67.47,67.52,46100.0,48.9227,48.9589,48.9154,48.9517,46100.0
2015-05-13 15:10:00,67.52,67.53,67.46,67.47,37400.0,48.9517,48.9589,48.9082,48.9154,37400.0
2015-05-13 15:15:00,67.47,67.49,67.42,67.43,34300.0,48.9154,48.9299,48.8792,48.8864,34300.0
2015-05-13 15:20:00,67.43,67.45,67.38,67.42,46800.0,48.8864,48.9009,48.8502,48.8792,46800.0
2015-05-13 15:25:00,67.42,67.45,67.38,67.39,29800.0,48.8792,48.9009,48.8502,48.8574,29800.0
2015-05-13 15:30:00,67.39,67.4,67.34,67.35,59100.0,48.8574,48.8647,48.8212,48.8284,59100.0
2015-05-13 15:35:00,67.35,67.36,67.29,67.32,51300.0,48.8284,48.8357,48.7849,48.8067,51300.0
2015-05-13 15:40:00,67.32,67.39,67.31,67.36,60900.0,48.8067,48.8574,48.7994,48.8357,60900.0
2015-05-13 15:45:00,67.35,67.39,67.34,67.35,53500.0,48.8284,48.8574,48.8212,48.8284,53500.0
2015-05-13 15:50:00,67.35,67.39,67.34,67.39,97200.0,48.8284,48.8574,48.8212,48.8574,97200.0
2015-05-13 15:55:00,67.38,67.41,67.36,67.39,134100.0,48.8502,48.8719,48.8357,48.8574,134100.0
2015-05-14 09:30:00,66.9,67.5,66.85,67.26,205900.0,48.5022,48.9372,48.4659,48.7632,205900.0
2015-05-14 09:35:00,67.15,67.88,67.15,67.5,185800.0,48.6834,49.2127,48.6834,48.9372,185800.0
2015-05-14 09:40:00,67.47,67.6,67.0,67.01,222700.0,48.9154,49.0097,48.5747,48.5819,222700.0
2015-05-14 09:45:00,67.01,67.07,66.68,66.71,184500.0,48.5819,48.6254,48.3427,48.3644,184500.0
2015-05-14 09:50:00,66.7,66.8,66.63,66.67,62000.0,48.3572,48.4297,48.3064,48.3354,62000.0
2015-05-14 09:55:00,66.69,66.7,66.36,66.37,84400.0,48.3499,48.3572,48.1107,48.1179,84400.0
2015-05-14 10:00:00,66.38,66.75,66.38,66.7,172400.0,48.1252,48.3934,48.1252,48.3572,172400.0
2015-05-14 10:05:00,66.72,66.8,66.64,66.75,140500.0,48.3717,48.4297,48.3137,48.3934,140500.0
2015-05-14 10:10:00,66.75,66.77,66.62,66.7,143800.0,48.3934,48.4079,48.2992,48.3572,143800.0
2015-05-14 10:15:00,66.72,66.73,66.62,66.63,57400.0,48.3717,48.3789,48.2992,48.3064,57400.0
2015-05-14 10:20:00,66.62,66.65,66.44,66.49,56500.0,48.2992,48.3209,48.1687,48.2049,56500.0
2015-05-14 10:25:00,66.5,66.62,66.43,66.48,106500.0,48.2122,48.2992,48.1614,48.1977,106500.0
2015-05-14 10:30:00,66.49,66.51,66.39,66.5,109000.0,48.2049,48.2194,48.1324,48.2122,109000.0
2015-05-14 10:35:00,66.5,66.68,66.49,66.56,66100.0,48.2122,48.3427,48.2049,48.2557,66100.0
2015-05-14 10:40:00,66.56,66.6,66.47,66.6,114800.0,48.2557,48.2847,48.1904,48.2847,114800.0
2015-05-14 10:45:00,66.59,66.69,66.53,66.69,142200.0,48.2774,48.3499,48.2339,48.3499,142200.0
2015-05-14 10:50:00,66.69,66.75,66.65,66.74,54100.0,48.3499,48.3934,48.3209,48.3862,54100.0
2015-05-14 10:55:00,66.74,66.8,66.71,66.76,121500.0,48.3862,48.4297,48.3644,48.4007,121500.0
2015-05-14 11:00:00,66.76,66.79,66.73,66.79,82000.0,48.4007,48.4224,48.3789,48.4224,82000.0
2015-05-14 11:05:00,66.79,66.82,66.66,66.71,184800.0,48.4224,48.4442,48.3282,48.3644,184800.0
2015-05-14 11:10:00,66.7,66.75,66.67,66.75,56900.0,48.3572,48.3934,48.3354,48.3934,56900.0
2015-05-14 11:15:00,66.75,66.8,66.72,66.79,49400.0,48.3934,48.4297,48.3717,48.4224,49400.0
2015-05-14 11:20:00,66.8,66.9,66.79,66.89,56000.0,48.4297,48.5022,48.4224,48.4949,56000.0
2015-05-14 11:25:00,66.9,67.03,66.87,67.03,72400.0,48.5022,48.5964,48.4804,48.5964,72400.0
2015-05-14 11:30:00,67.04,67.14,67.0,67.07,57900.0,48.6037,48.6762,48.5747,48.6254,57900.0
2015-05-14 11:35:00,67.08,67.1,67.03,67.07,38700.0,48.6327,48.6472,48.5964,48.6254,38700.0
2015-05-14 11:40:00,67.08,67.1,67.01,67.01,34800.0,48.6327,48.6472,48.5819,48.5819,34800.0
2015-05-14 11:45:00,67.02,67.08,67.01,67.07,24500.0,48.5892,48.6327,48.5819,48.6254,24500.0
2015-05-14 11:50:00,67.08,67.15,67.08,67.15,27400.0,48.6327,48.6834,48.6327,48.6834,27400.0
2015-05-14 11:55:00,67.15,67.16,67.0,67.03,46400.0,48.6834,48.6907,48.5747,48.5964,46400.0
2015-05-14 12:00:00,67.03,67.04,66.97,67.02,54000.0,48.5964,48.6037,48.5529,48.5892,54000.0
2015-05-14 12:05:00,67.03,67.03,67.0,67.03,36900.0,48.5964,48.5964,48.5747,48.5964,36900.0
2015-05-14 12:10:00,67.02,67.07,67.02,67.06,39100.0,48.5892,48.6254,48.5892,48.6182,39100.0
2015-05-14 12:15:00,67.07,67.12,67.06,67.09,39500.0,48.6254,48.6617,48.6182,48.6399,39500.0
2015-05-14 12:20:00,67.09,67.17,67.09,67.15,39500.0,48.6399,48.6979,48.6399,48.6834,39500.0
2015-05-14 12:25:00,67.15,67.16,67.07,67.14,31100.0,48.6834,48.6907,48.6254,48.6762,31100.0
2015-05-14 12:30:00,67.15,67.24,67.14,67.24,33500.0,48.6834,48.7487,48.6762,48.7487,33500.0
2015-05-14 12:35:00,67.24,67.24,67.17,67.2,28600.0,48.7487,48.7487,48.6979,48.7197,28600.0
2015-05-14 12:40:00,67.2,67.24,67.16,67.17,27200.0,48.7197,48.7487,48.6907,48.6979,27200.0
2015-05-14 12:45:00,67.16,67.26,67.16,67.26,39700.0,48.6907,48.7632,48.6907,48.7632,39700.0
2015-05-14 12:50:00,67.25,67.31,67.21,67.28,56300.0,48.7559,48.7994,48.7269,48.7777,56300.0
2015-05-14 12:55:00,67.29,67.41,67.29,67.4,36800.0,48.7849,48.8719,48.7849,48.8647,36800.0
2015-05-14 13:00:00,67.4,67.45,67.37,67.43,28800.0,48.8647,48.9009,48.8429,48.8864,28800.0
2015-05-14 13:05:00,67.43,67.45,67.27,67.3,67700.0,48.8864,48.9009,48.7704,48.7922,67700.0
2015-05-14 13:10:00,67.3,67.31,67.27,67.28,31500.0,48.7922,48.7994,48.7704,48.7777,31500.0
2015-05-14 13:15:00,67.28,67.29,67.21,67.21,26400.0,48.7777,48.7849,48.7269,48.7269,26400.0
2015-05-14 13:20:00,67.21,67.28,67.2,67.23,63100.0,48.7269,48.7777,48.7197,48.7414,63100.0
2015-05-14 13:25:00,67.23,67.35,67.22,67.33,52400.0,48.7414,48.8284,48.7342,48.8139,52400.0
2015-05-14 13:30:00,67.33,67.36,67.32,67.34,46200.0,48.8139,48.8357,48.8067,48.8212,46200.0
2015-05-14 13:35:00,67.34,67.35,67.32,67.34,46300.0,48.8212,48.8284,48.8067,48.8212,46300.0
2015-05-14 13:40:00,67.34,67.35,67.26,67.28,40100.0,48.8212,48.8284,48.7632,48.7777,40100.0
2015-05-14 13:45:00,67.28,67.35,67.27,67.3,84100.0,48.7777,48.8284,48.7704,48.7922,84100.0
2015-05-14 13:50:00,67.3,67.39,67.3,67.31,45800.0,48.7922,48.8574,48.7922,48.7994,45800.0
2015-05-14 13:55:00,67.3,67.32,67.28,67.3,20100.0,48.7922,48.8067,48.7777,48.7922,20100.0
2015-05-14 14:00:00,67.31,67.32,67.25,67.29,41900.0,48.7994,48.8067,48.7559,48.7849,41900.0
2015-05-14 14:05:00,67.29,67.32,67.26,67.29,36700.0,48.7849,48.8067,48.7632,48.7849,36700.0
2015-05-14 14:10:00,67.29,67.32,67.27,67.32,41100.0,48.7849,48.8067,48.7704,48.8067,41100.0
2015-05-14 14:15:00,67.33,67.36,67.32,67.36,16400.0,48.8139,48.8357,48.8067,48.8357,16400.0
2015-05-14 14:20:00,67.35,67.38,67.3,67.3,43700.0,48.8284,48.8502,48.7922,48.7922,43700.0
2015-05-14 14:25:00,67.3,67.34,67.27,67.3,78300.0,48.7922,48.8212,48.7704,48.7922,78300.0
2015-05-14 14:30:00,67.29,67.33,67.29,67.3,44600.0,48.7849,48.8139,48.7849,48.7922,44600.0
2015-05-14 14:35:00,67.31,67.31,67.25,67.28,45800.0,48.7994,48.7994,48.7559,48.7777,45800.0
2015-05-14 14:40:00,67.28,67.31,67.27,67.31,44600.0,48.7777,48.7994,48.7704,48.7994,44600.0
2015-05-14 14:45:00,67.31,67.31,67.28,67.3,45900.0,48.7994,48.7994,48.7777,48.7922,45900.0
2015-05-14 14:50:00,67.3,67.3,67.27,67.28,43100.0,48.7922,48.7922,48.7704,48.7777,43100.0
2015-05-14 14:55:00,67.28,67.31,67.22,67.26,73300.0,48.7777,48.7994,48.7342,48.7632,73300.0
2015-05-14 15:00:00,67.27,67.27,67.23,67.26,48000.0,48.7704,48.7704,48.7414,48.7632,48000.0
2015-05-14 15:05:00,67.25,67.26,67.23,67.25,47300.0,48.7559,48.7632,48.7414,48.7559,47300.0
2015-05-14 15:10:00,67.25,67.32,67.24,67.3,50600.0,48.7559,48.8067,48.7487,48.7922,50600.0
2015-05-14 15:15:00,67.31,67.35,67.29,67.35,67600.0,48.7994,48.8284,48.7849,48.8284,67600.0
2015-05-14 15:20:00,67.35,67.38,67.33,67.36,47000.0,48.8284,48.8502,48.8139,48.8357,47000.0
2015-05-14 15:25:00,67.36,67.41,67.35,67.4,52200.0,48.8357,48.8719,48.8284,48.8647,52200.0
2015-05-14 15:30:00,67.41,67.42,67.4,67.41,36100.0,48.8719,48.8792,48.8647,48.8719,36100.0
2015-05-14 15:35:00,67.4,67.42,67.39,67.41,87500.0,48.8647,48.8792,48.8574,48.8719,87500.0
2015-05-14 15:40:00,67.42,67.44,67.39,67.44,79600.0,48.8792,48.8937,48.8574,48.8937,79600.0
2015-05-14 15:45:00,67.43,67.5,67.42,67.5,171200.0,48.8864,48.9372,48.8792,48.9372,171200.0
2015-05-14 15:50:00,67.5,67.51,67.46,67.47,140100.0,48.9372,48.9444,48.9082,48.9154,140100.0
2015-05-14 15:55:00,67.46,67.48,67.42,67.43,263500.0,48.9082,48.9227,48.8792,48.8864,263500.0
2015-05-15 09:30:00,67.61,67.69,67.61,67.66,399000.0,49.0169,49.0749,49.0169,49.0532,399000.0
2015-05-15 09:35:00,67.63,67.88,67.58,67.86,103800.0,49.0314,49.2127,48.9952,49.1982,103800.0
2015-05-15 09:40:00,67.86,67.97,67.85,67.93,40800.0,49.1982,49.2779,49.1909,49.2489,40800.0
2015-05-15 09:45:00,67.95,67.99,67.88,67.98,65700.0,49.2634,49.2924,49.2127,49.2852,65700.0
2015-05-15 09:50:00,67.99,68.1,67.91,68.07,130100.0,49.2924,49.3722,49.2344,49.3504,130100.0
2015-05-15 09:55:00,68.08,68.13,68.0,68.01,47300.0,49.3577,49.3939,49.2997,49.3069,47300.0
2015-05-15 10:00:00,68.0,68.02,67.88,67.91,47300.0,49.2997,49.3142,49.2127,49.2344,47300.0
2015-05-15 10:05:00,67.9,68.04,67.89,68.0,38600.0,49.2272,49.3287,49.2199,49.2997,38600.0
2015-05-15 10:10:00,67.99,68.08,67.94,68.01,29200.0,49.2924,49.3577,49.2562,49.3069,29200.0
2015-05-15 10:15:00,68.01,68.04,67.96,67.98,52000.0,49.3069,49.3287,49.2707,49.2852,52000.0
2015-05-15 10:20:00,67.97,68.05,67.97,68.0,36500.0,49.2779,49.3359,49.2779,49.2997,36500.0
2015-05-15 10:25:00,68.0,68.05,67.99,68.04,32100.0,49.2997,49.3359,49.2924,49.3287,32100.0
2015-05-15 10:30:00,68.04,68.05,67.96,68.01,28100.0,49.3287,49.3359,49.2707,49.3069,28100.0
2015-05-15 10:35:00,68.01,68.01,67.97,68.0,26300.0,49.3069,49.3069,49.2779,49.2997,26300.0
2015-05-15 10:40:00,67.99,68.04,67.96,68.02,38800.0,49.2924,49.3287,49.2707,49.3142,38800.0
2015-05-15 10:45:00,68.02,68.04,67.98,68.01,29000.0,49.3142,49.3287,49.2852,49.3069,29000.0
2015-05-15 10:50:00,68.01,68.05,67.95,67.99,34200.0,49.3069,49.3359,49.2634,49.2924,34200.0
2015-05-15 10:55:00,67.98,68.0,67.88,67.92,42500.0,49.2852,49.2997,49.2127,49.2417,42500.0
2015-05-15 11:00:00,67.91,67.92,67.86,67.9,31400.0,49.2344,49.2417,49.1982,49.2272,31400.0
2015-05-15 11:05:00,67.91,67.93,67.87,67.87,32300.0,49.2344,49.2489,49.2054,49.2054,32300.0
2015-05-15 11:10:00,67.87,67.88,67.79,67.88,28300.0,49.2054,49.2127,49.1474,49.2127,28300.0
2015-05-15 11:15:00,67.88,67.91,67.75,67.75,69300.0,49.2127,49.2344,49.1184,49.1184,69300.0
2015-05-15 11:20:00,67.76,67.76,67.64,67.67,59300.0,49.1257,49.1257,49.0387,49.0604,59300.0
2015-05-15 11:25:00,67.67,67.75,67.65,67.72,226700.0,49.0604,49.1184,49.0459,49.0967,226700.0
2015-05-15 11:30:00,67.72,67.73,67.64,67.66,51100.0,49.0967,49.1039,49.0387,49.0532,51100.0
2015-05-15 11:35:00,67.66,67.66,67.5,67.51,43300.0,49.0532,49.0532,48.9372,48.9444,43300.0
2015-05-15 11:40:00,67.5,67.51,67.4,67.42,50800.0,48.9372,48.9444,48.8647,48.8792,50800.0
2015-05-15 11:45:00,67.4,67.51,67.39,67.48,109500.0,48.8647,48.9444,48.8574,48.9227,109500.0
2015-05-15 11:50:00,67.48,67.5,67.44,67.48,55100.0,48.9227,48.9372,48.8937,48.9227,55100.0
2015-05-15 11:55:00,67.49,67.5,67.42,67.44,25800.0,48.9299,48.9372,48.8792,48.8937,25800.0
2015-05-15 12:00:00,67.44,67.45,67.39,67.4,47700.0,48.8937,48.9009,48.8574,48.8647,47700.0
2015-05-15 12:05:00,67.4,67.41,67.35,67.35,20400.0,48.8647,48.8719,48.8284,48.8284,20400.0
2015-05-15 12:10:00,67.35,67.4,67.33,67.35,110800.0,48.8284,48.8647,48.8139,48.8284,110800.0
2015-05-15 12:15:00,67.34,67.4,67.3,67.31,37300.0,48.8212,48.8647,48.7922,48.7994,37300.0
2015-05-15 12:20:00,67.31,67.38,67.3,67.38,51900.0,48.7994,48.8502,48.7922,48.8502,51900.0
2015-05-15 12:25:00,67.38,67.38,67.32,67.33,17200.0,48.8502,48.8502,48.8067,48.8139,17200.0
2015-05-15 12:30:00,67.32,67.37,67.3,67.31,58700.0,48.8067,48.8429,48.7922,48.7994,58700.0
2015-05-15 12:35:00,67.3,67.31,67.25,67.25,51700.0,48.7922,48.7994,48.7559,48.7559,51700.0
2015-05-15 12:40:00,67.25,67.27,67.23,67.26,65500.0,48.7559,48.7704,48.7414,48.7632,65500.0
2015-05-15 12:45:00,67.26,67.26,67.21,67.21,54600.0,48.7632,48.7632,48.7269,48.7269,54600.0
2015-05-15 12:50:00,67.21,67.22,67.18,67.21,1647000.0,48.7269,48.7342,48.7052,48.7269,1647000.0
2015-05-15 12:55:00,67.21,67.22,67.16,67.16,33100.0,48.7269,48.7342,48.6907,48.6907,33100.0
2015-05-15 13:00:00,67.16,67.17,67.1,67.11,41100.0,48.6907,48.6979,48.6472,48.6544,41100.0
2015-05-15 13:05:00,67.1,67.18,67.07,67.18,40000.0,48.6472,48.7052,48.6254,48.7052,40000.0
2015-05-15 13:10:00,67.18,67.24,67.16,67.18,13800.0,48.7052,48.7487,48.6907,48.7052,13800.0
2015-05-15 13:15:00,67.18,67.24,67.15,67.24,15400.0,48.7052,48.7487,48.6834,48.7487,15400.0
2015-05-15 13:20:00,67.24,67.31,67.24,67.31,85800.0,48.7487,48.7994,48.7487,48.7994,85800.0
2015-05-15 13:25:00,67.3,67.34,67.3,67.31,25000.0,48.7922,48.8212,48.7922,48.7994,25000.0
2015-05-15 13:30:00,67.3,67.31,67.21,67.25,29800.0,48.7922,48.7994,48.7269,48.7559,29800.0
2015-05-15 13:35:00,67.25,67.3,67.24,67.29,20200.0,48.7559,48.7922,48.7487,48.7849,20200.0
2015-05-15 13:40:00,67.28,67.3,67.27,67.28,22500.0,48.7777,48.7922,48.7704,48.7777,22500.0
2015-05-15 13:45:00,67.29,67.3,67.27,67.3,28400.0,48.7849,48.7922,48.7704,48.7922,28400.0
2015-05-15 13:50:00,67.29,67.33,67.28,67.32,25000.0,48.7849,48.8139,48.7777,48.8067,25000.0
2015-05-15 13:55:00,67.32,67.39,67.32,67.38,31200.0,48.8067,48.8574,48.8067,48.8502,31200.0
2015-05-15 14:00:00,67.37,67.42,67.35,67.4,25300.0,48.8429,48.8792,48.8284,48.8647,25300.0
2015-05-15 14:05:00,67.41,67.41,67.34,67.39,32700.0,48.8719,48.8719,48.8212,48.8574,32700.0
2015-05-15 14:10:00,67.39,67.41,67.37,67.4,13700.0,48.8574,48.8719,48.8429,48.8647,13700.0
2015-05-15 14:15:00,67.4,67.44,67.38,67.44,19900.0,48.8647,48.8937,48.8502,48.8937,19900.0
2015-05-15 14:20:00,67.44,67.45,67.43,67.44,16400.0,48.8937,48.9009,48.8864,48.8937,16400.0
2015-05-15 14:25:00,67.43,67.46,67.43,67.45,24700.0,48.8864,48.9082,48.8864,48.9009,24700.0
2015-05-15 14:30:00,67.45,67.45,67.39,67.43,21500.0,48.9009,48.9009,48.8574,48.8864,21500.0
2015-05-15 14:35:00,67.44,67.48,67.43,67.47,22700.0,48.8937,48.9227,48.8864,48.9154,22700.0
2015-05-15 14:40:00,67.47,67.49,67.46,67.48,39900.0,48.9154,48.9299,48.9082,48.9227,39900.0
2015-05-15 14:45:00,67.49,67.51,67.48,67.49,22300.0,48.9299,48.9444,48.9227,48.9299,22300.0
2015-05-15 14:50:00,67.49,67.57,67.48,67.57,24200.0,48.9299,48.9879,48.9227,48.9879,24200.0
2015-05-15 14:55:00,67.57,67.61,67.56,67.6,34800.0,48.9879,49.0169,48.9807,49.0097,34800.0
2015-05-15 15:00:00,67.6,67.66,67.6,67.66,28000.0,49.0097,49.0532,49.0097,49.0532,28000.0
2015-05-15 15:05:00,67.66,67.69,67.65,67.68,29900.0,49.0532,49.0749,49.0459,49.0677,29900.0
2015-05-15 15:10:00,67.67,67.69,67.63,67.63,44700.0,49.0604,49.0749,49.0314,49.0314,44700.0
2015-05-15 15:15:00,67.63,67.64,67.61,67.61,24300.0,49.0314,49.0387,49.0169,49.0169,24300.0
2015-05-15 15:20:00,67.61,67.62,67.58,67.58,23200.0,49.0169,49.0242,48.9952,48.9952,23200.0
2015-05-15 15:25:00,67.59,67.59,67.55,67.57,34600.0,49.0024,49.0024,48.9734,48.9879,34600.0
2015-05-15 15:30:00,67.58,67.62,67.57,67.59,42100.0,48.9952,49.0242,48.9879,49.0024,42100.0
2015-05-15 15:35:00,67.59,67.63,67.59,67.61,34300.0,49.0024,49.0314,49.0024,49.0169,34300.0
2015-05-15 15:40:00,67.61,67.62,67.59,67.6,55300.0,49.0169,49.0242,49.0024,49.0097,55300.0
2015-05-15 15:45:00,67.61,67.62,67.59,67.62,71900.0,49.0169,49.0242,49.0024,49.0242,71900.0
2015-05-15 15:50:00,67.62,67.62,67.55,67.59,153500.0,49.0242,49.0242,48.9734,49.0024,153500.0
2015-05-15 15:55:00,67.59,67.66,67.56,67.64,379700.0,49.0024,49.0532,48.9807,49.0387,379700.0
2015-05-18 09:30:00,67.64,67.84,67.59,67.84,98100.0,49.0387,49.1837,49.0024,49.1837,98100.0
2015-05-18 09:35:00,67.81,67.93,67.75,67.85,39400.0,49.1619,49.2489,49.1184,49.1909,39400.0
2015-05-18 09:40:00,67.88,68.02,67.87,67.89,61600.0,49.2127,49.3142,49.2054,49.2199,61600.0
2015-05-18 09:45:00,67.9,68.05,67.88,68.02,36100.0,49.2272,49.3359,49.2127,49.3142,36100.0
2015-05-18 09:50:00,68.01,68.1,67.99,68.01,58900.0,49.3069,49.3722,49.2924,49.3069,58900.0
2015-05-18 09:55:00,68.01,68.07,67.97,68.03,23300.0,49.3069,49.3504,49.2779,49.3214,23300.0
2015-05-18 10:00:00,68.0,68.1,67.98,68.06,24400.0,49.2997,49.3722,49.2852,49.3432,24400.0
2015-05-18 10:05:00,68.06,68.09,68.01,68.05,43500.0,49.3432,49.3649,49.3069,49.3359,43500.0
2015-05-18 10:10:00,68.06,68.06,67.9,68.0,49800.0,49.3432,49.3432,49.2272,49.2997,49800.0
2015-05-18 10:15:00,67.98,68.03,67.98,68.0,17100.0,49.2852,49.3214,49.2852,49.2997,17100.0
2015-05-18 10:20:00,68.0,68.02,67.95,68.01,40500.0,49.2997,49.3142,49.2634,49.3069,40500.0
2015-05-18 10:25:00,68.01,68.03,67.87,67.92,29900.0,49.3069,49.3214,49.2054,49.2417,29900.0
2015-05-18 10:30:00,67.92,67.94,67.91,67.93,12900.0,49.2417,49.2562,49.2344,49.2489,12900.0
2015-05-18 10:35:00,67.93,68.0,67.91,67.91,22100.0,49.2489,49.2997,49.2344,49.2344,22100.0
2015-05-18 10:40:00,67.93,67.93,67.84,67.86,24000.0,49.2489,49.2489,49.1837,49.1982,24000.0
2015-05-18 10:45:00,67.85,67.93,67.85,67.91,58900.0,49.1909,49.2489,49.1909,49.2344,58900.0
2015-05-18 10:50:00,67.92,67.96,67.9,67.93,170100.0,49.2417,49.2707,49.2272,49.2489,170100.0
2015-05-18 10:55:00,67.92,67.95,67.84,67.86,26700.0,49.2417,49.2634,49.1837,49.1982,26700.0
2015-05-18 11:00:00,67.86,67.89,67.84,67.86,76900.0,49.1982,49.2199,49.1837,49.1982,76900.0
2015-05-18 11:05:00,67.86,67.91,67.86,67.87,25600.0,49.1982,49.2344,49.1982,49.2054,25600.0
2015-05-18 11:10:00,67.88,67.9,67.82,67.89,33900.0,49.2127,49.2272,49.1692,49.2199,33900.0
2015-05-18 11:15:00,67.9,67.9,67.83,67.84,25700.0,49.2272,49.2272,49.1764,49.1837,25700.0
2015-05-18 11:20:00,67.83,67.91,67.82,67.82,65000.0,49.1764,49.2344,49.1692,49.1692,65000.0
2015-05-18 11:25:00,67.82,67.88,67.8,67.87,51600.0,49.1692,49.2127,49.1547,49.2054,51600.0
2015-05-18 11:30:00,67.87,67.92,67.87,67.92,17300.0,49.2054,49.2417,49.2054,49.2417,17300.0
2015-05-18 11:35:00,67.92,67.92,67.9,67.9,12800.0,49.2417,49.2417,49.2272,49.2272,12800.0
2015-05-18 11:40:00,67.91,67.91,67.85,67.87,22500.0,49.2344,49.2344,49.1909,49.2054,22500.0
2015-05-18 11:45:00,67.87,67.88,67.83,67.84,19000.0,49.2054,49.2127,49.1764,49.1837,19000.0
2015-05-18 11:50:00,67.84,67.9,67.81,67.85,78000.0,49.1837,49.2272,49.1619,49.1909,78000.0
2015-05-18 11:55:00,67.85,67.86,67.75,67.76,17700.0,49.1909,49.1982,49.1184,49.1257,17700.0
2015-05-18 12:00:00,67.76,67.8,67.76,67.76,16300.0,49.1257,49.1547,49.1257,49.1257,16300.0
2015-05-18 12:05:00,67.76,67.87,67.75,67.81,58200.0,49.1257,49.2054,49.1184,49.1619,58200.0
2015-05-18 12:10:00,67.81,67.87,67.78,67.84,49000.0,49.1619,49.2054,49.1402,49.1837,49000.0
2015-05-18 12:15:00,67.84,67.87,67.8,67.83,21000.0,49.1837,49.2054,49.1547,49.1764,21000.0
2015-05-18 12:20:00,67.84,67.86,67.8,67.8,19700.0,49.1837,49.1982,49.1547,49.1547,19700.0
2015-05-18 12:25:00,67.81,67.87,67.77,67.81,82300.0,49.1619,49.2054,49.1329,49.1619,82300.0
2015-05-18 12:30:00,67.82,67.84,67.76,67.77,21100.0,49.1692,49.1837,49.1257,49.1329,21100.0
2015-05-18 12:35:00,67.77,67.8,67.75,67.76,8100.0,49.1329,49.1547,49.1184,49.1257,8100.0
2015-05-18 12:40:00,67.75,67.76,67.73,67.74,17100.0,49.1184,49.1257,49.1039,49.1112,17100.0
2015-05-18 12:45:00,67.74,67.74,67.69,67.69,31400.0,49.1112,49.1112,49.0749,49.0749,31400.0
2015-05-18 12:50:00,67.7,67.79,67.7,67.75,50300.0,49.0822,49.1474,49.0822,49.1184,50300.0
2015-05-18 12:55:00,67.76,67.79,67.74,67.78,24200.0,49.1257,49.1474,49.1112,49.1402,24200.0
2015-05-18 13:00:00,67.77,67.83,67.76,67.78,39300.0,49.1329,49.1764,49.1257,49.1402,39300.0
2015-05-18 13:05:00,67.78,67.82,67.75,67.8,109700.0,49.1402,49.1692,49.1184,49.1547,109700.0
2015-05-18 13:10:00,67.8,67.86,67.79,67.85,16800.0,49.1547,49.1982,49.1474,49.1909,16800.0
2015-05-18 13:15:00,67.84,67.84,67.79,67.82,18600.0,49.1837,49.1837,49.1474,49.1692,18600.0
2015-05-18 13:20:00,67.82,67.83,67.79,67.81,20500.0,49.1692,49.1764,49.1474,49.1619,20500.0
2015-05-18 13:25:00,67.81,67.84,67.8,67.81,43000.0,49.1619,49.1837,49.1547,49.1619,43000.0
2015-05-18 13:30:00,67.81,67.81,67.77,67.78,34000.0,49.1619,49.1619,49.1329,49.1402,34000.0
2015-05-18 13:35:00,67.78,67.84,67.77,67.83,23500.0,49.1402,49.1837,49.1329,49.1764,23500.0
2015-05-18 13:40:00,67.82,67.87,67.81,67.86,33500.0,49.1692,49.2054,49.1619,49.1982,33500.0
2015-05-18 13:45:00,67.86,67.91,67.84,67.91,33600.0,49.1982,49.2344,49.1837,49.2344,33600.0
2015-05-18 13:50:00,67.91,67.91,67.85,67.86,14100.0,49.2344,49.2344,49.1909,49.1982,14100.0
2015-05-18 13:55:00,67.86,67.92,67.85,67.92,27500.0,49.1982,49.2417,49.1909,49.2417,27500.0
2015-05-18 14:00:00,67.92,67.98,67.92,67.97,31000.0,49.2417,49.2852,49.2417,49.2779,31000.0
2015-05-18 14:05:00,67.96,68.04,67.96,68.03,47200.0,49.2707,49.3287,49.2707,49.3214,47200.0
2015-05-18 14:10:00,68.03,68.08,67.98,67.98,55800.0,49.3214,49.3577,49.2852,49.2852,55800.0
2015-05-18 14:15:00,67.99,68.09,67.97,68.06,67000.0,49.2924,49.3649,49.2779,49.3432,67000.0
2015-05-18 14:20:00,68.05,68.07,68.04,68.04,30300.0,49.3359,49.3504,49.3287,49.3287,30300.0
2015-05-18 14:25:00,68.04,68.06,68.03,68.04,20900.0,49.3287,49.3432,49.3214,49.3287,20900.0
2015-05-18 14:30:00,68.04,68.06,68.02,68.04,44500.0,49.3287,49.3432,49.3142,49.3287,44500.0
2015-05-18 14:35:00,68.04,68.06,67.96,67.97,23300.0,49.3287,49.3432,49.2707,49.2779,23300.0
2015-05-18 14:40:00,67.96,68.02,67.96,68.01,20000.0,49.2707,49.3142,49.2707,49.3069,20000.0
2015-05-18 14:45:00,68.02,68.03,67.97,68.0,36100.0,49.3142,49.3214,49.2779,49.2997,36100.0
2015-05-18 14:50:00,68.0,68.02,67.97,68.01,29700.0,49.2997,49.3142,49.2779,49.3069,29700.0
2015-05-18 14:55:00,68.02,68.08,68.01,68.06,52600.0,49.3142,49.3577,49.3069,49.3432,52600.0
2015-05-18 15:00:00,68.05,68.12,68.05,68.11,63300.0,49.3359,49.3867,49.3359,49.3794,63300.0
2015-05-18 15:05:00,68.11,68.12,68.09,68.11,46000.0,49.3794,49.3867,49.3649,49.3794,46000.0
2015-05-18 15:10:00,68.11,68.12,68.02,68.02,42400.0,49.3794,49.3867,49.3142,49.3142,42400.0
2015-05-18 15:15:00,68.03,68.05,68.01,68.05,35500.0,49.3214,49.3359,49.3069,49.3359,35500.0
2015-05-18 15:20:00,68.05,68.11,68.04,68.11,49300.0,49.3359,49.3794,49.3287,49.3794,49300.0
2015-05-18 15:25:00,68.11,68.13,68.08,68.1,60100.0,49.3794,49.3939,49.3577,49.3722,60100.0
2015-05-18 15:30:00,68.1,68.12,68.08,68.1,74200.0,49.3722,49.3867,49.3577,49.3722,74200.0
2015-05-18 15:35:00,68.1,68.11,68.05,68.07,44000.0,49.3722,49.3794,49.3359,49.3504,44000.0
2015-05-18 15:40:00,68.06,68.12,68.06,68.1,45100.0,49.3432,49.3867,49.3432,49.3722,45100.0
2015-05-18 15:45:00,68.09,68.09,67.96,67.96,70200.0,49.3649,49.3649,49.2707,49.2707,70200.0
2015-05-18 15:50:00,67.96,68.01,67.96,67.98,92200.0,49.2707,49.3069,49.2707,49.2852,92200.0
2015-05-18 15:55:00,67.98,68.01,67.95,68.0,321000.0,49.2852,49.3069,49.2634,49.2997,321000.0
2015-05-19 09:30:00,68.04,68.18,67.91,68.04,60400.0,49.3287,49.4302,49.2344,49.3287,60400.0
2015-05-19 09:35:00,68.01,68.09,68.0,68.06,22600.0,49.3069,49.3649,49.2997,49.3432,22600.0
2015-05-19 09:40:00,68.04,68.16,67.99,68.15,25800.0,49.3287,49.4157,49.2924,49.4084,25800.0
2015-05-19 09:45:00,68.16,68.18,68.07,68.13,28400.0,49.4157,49.4302,49.3504,49.3939,28400.0
2015-05-19 09:50:00,68.13,68.17,68.11,68.15,9000.0,49.3939,49.4229,49.3794,49.4084,9000.0
2015-05-19 09:55:00,68.15,68.2,68.13,68.18,22000.0,49.4084,49.4447,49.3939,49.4302,22000.0
2015-05-19 10:00:00,68.2,68.24,68.07,68.1,25300.0,49.4447,49.4737,49.3504,49.3722,25300.0
2015-05-19 10:05:00,68.07,68.15,68.07,68.1,70500.0,49.3504,49.4084,49.3504,49.3722,70500.0
2015-05-19 10:10:00,68.1,68.24,68.06,68.19,111600.0,49.3722,49.4737,49.3432,49.4374,111600.0
2015-05-19 10:15:00,68.19,68.24,68.15,68.23,15000.0,49.4374,49.4737,49.4084,49.4664,15000.0
2015-05-19 10:20:00,68.22,68.22,68.12,68.14,21100.0,49.4592,49.4592,49.3867,49.4012,21100.0
2015-05-19 10:25:00,68.15,68.19,68.12,68.19,11100.0,49.4084,49.4374,49.3867,49.4374,11100.0
2015-05-19 10:30:00,68.19,68.21,68.09,68.11,16400.0,49.4374,49.4519,49.3649,49.3794,16400.0
2015-05-19 10:35:00,68.11,68.17,68.1,68.14,14400.0,49.3794,49.4229,49.3722,49.4012,14400.0
2015-05-19 10:40:00,68.14,68.19,68.13,68.19,22000.0,49.4012,49.4374,49.3939,49.4374,22000.0
2015-05-19 10:45:00,68.19,68.25,68.18,68.22,22000.0,49.4374,49.4809,49.4302,49.4592,22000.0
2015-05-19 10:50:00,68.23,68.23,68.19,68.21,11600.0,49.4664,49.4664,49.4374,49.4519,11600.0
2015-05-19 10:55:00,68.21,68.25,68.21,68.24,24300.0,49.4519,49.4809,49.4519,49.4737,24300.0
2015-05-19 11:00:00,68.24,68.27,68.19,68.2,21500.0,49.4737,49.4954,49.4374,49.4447,21500.0
2015-05-19 11:05:00,68.2,68.25,68.19,68.22,20700.0,49.4447,49.4809,49.4374,49.4592,20700.0
2015-05-19 11:10:00,68.21,68.31,68.18,68.29,25300.0,49.4519,49.5244,49.4302,49.5099,25300.0
2015-05-19 11:15:00,68.29,68.36,68.29,68.36,21400.0,49.5099,49.5607,49.5099,49.5607,21400.0
2015-05-19 11:20:00,68.36,68.36,68.29,68.31,31000.0,49.5607,49.5607,49.5099,49.5244,31000.0
2015-05-19 11:25:00,68.31,68.39,68.31,68.36,58400.0,49.5244,49.5824,49.5244,49.5607,58400.0
2015-05-19 11:30:00,68.37,68.39,68.3,68.37,59300.0,49.5679,49.5824,49.5172,49.5679,59300.0
2015-05-19 11:35:00,68.37,68.39,68.31,68.36,26900.0,49.5679,49.5824,49.5244,49.5607,26900.0
2015-05-19 11:40:00,68.37,68.37,68.27,68.35,32400.0,49.5679,49.5679,49.4954,49.5534,32400.0
2015-05-19 11:45:00,68.36,68.37,68.3,68.31,26100.0,49.5607,49.5679,49.5172,49.5244,26100.0
2015-05-19 11:50:00,68.31,68.39,68.31,68.38,27100.0,49.5244,49.5824,49.5244,49.5752,27100.0
2015-05-19 11:55:00,68.38,68.43,68.37,68.39,31000.0,49.5752,49.6114,49.5679,49.5824,31000.0
2015-05-19 12:00:00,68.39,68.49,68.38,68.45,76400.0,49.5824,49.6549,49.5752,49.6259,76400.0
2015-05-19 12:05:00,68.46,68.47,68.37,68.38,150500.0,49.6332,49.6404,49.5679,49.5752,150500.0
2015-05-19 12:10:00,68.37,68.43,68.36,68.4,36100.0,49.5679,49.6114,49.5607,49.5897,36100.0
2015-05-19 12:15:00,68.41,68.43,68.37,68.39,50500.0,49.5969,49.6114,49.5679,49.5824,50500.0
2015-05-19 12:20:00,68.4,68.42,68.39,68.41,26300.0,49.5897,49.6042,49.5824,49.5969,26300.0
2015-05-19 12:25:00,68.4,68.42,68.39,68.42,21000.0,49.5897,49.6042,49.5824,49.6042,21000.0
2015-05-19 12:30:00,68.42,68.48,68.41,68.48,25500.0,49.6042,49.6477,49.5969,49.6477,25500.0
2015-05-19 12:35:00,68.47,68.49,68.46,68.47,11500.0,49.6404,49.6549,49.6332,49.6404,11500.0
2015-05-19 12:40:00,68.46,68.46,68.41,68.42,13000.0,49.6332,49.6332,49.5969,49.6042,13000.0
2015-05-19 12:45:00,68.41,68.44,68.4,68.43,22100.0,49.5969,49.6187,49.5897,49.6114,22100.0
2015-05-19 12:50:00,68.44,68.47,68.42,68.44,24700.0,49.6187,49.6404,49.6042,49.6187,24700.0
2015-05-19 12:55:00,68.45,68.45,68.4,68.4,18400.0,49.6259,49.6259,49.5897,49.5897,18400.0
2015-05-19 13:00:00,68.4,68.47,68.39,68.47,28200.0,49.5897,49.6404,49.5824,49.6404,28200.0
2015-05-19 13:05:00,68.47,68.48,68.36,68.37,64900.0,49.6404,49.6477,49.5607,49.5679,64900.0
2015-05-19 13:10:00,68.37,68.42,68.36,68.36,55900.0,49.5679,49.6042,49.5607,49.5607,55900.0
2015-05-19 13:15:00,68.37,68.39,68.36,68.39,21700.0,49.5679,49.5824,49.5607,49.5824,21700.0
2015-05-19 13:20:00,68.38,68.41,68.37,68.4,64000.0,49.5752,49.5969,49.5679,49.5897,64000.0
2015-05-19 13:25:00,68.4,68.41,68.37,68.38,102600.0,49.5897,49.5969,49.5679,49.5752,102600.0
2015-05-19 13:30:00,68.37,68.38,68.36,68.36,50700.0,49.5679,49.5752,49.5607,49.5607,50700.0
2015-05-19 13:35:00,68.37,68.4,68.36,68.4,37000.0,49.5679,49.5897,49.5607,49.5897,37000.0
2015-05-19 13:40:00,68.39,68.45,68.38,68.44,29300.0,49.5824,49.6259,49.5752,49.6187,29300.0
2015-05-19 13:45:00,68.44,68.44,68.4,68.41,28700.0,49.6187,49.6187,49.5897,49.5969,28700.0
2015-05-19 13:50:00,68.42,68.43,68.4,68.41,49100.0,49.6042,49.6114,49.5897,49.5969,49100.0
2015-05-19 13:55:00,68.41,68.42,68.37,68.4,54500.0,49.5969,49.6042,49.5679,49.5897,54500.0
2015-05-19 14:00:00,68.41,68.43,68.38,68.4,16600.0,49.5969,49.6114,49.5752,49.5897,16600.0
2015-05-19 14:05:00,68.4,68.45,68.4,68.43,11400.0,49.5897,49.6259,49.5897,49.6114,11400.0
2015-05-19 14:10:00,68.44,68.45,68.41,68.44,16200.0,49.6187,49.6259,49.5969,49.6187,16200.0
2015-05-19 14:15:00,68.44,68.44,68.38,68.4,43700.0,49.6187,49.6187,49.5752,49.5897,43700.0
2015-05-19 14:20:00,68.4,68.45,68.39,68.45,23600.0,49.5897,49.6259,49.5824,49.6259,23600.0
2015-05-19 14:25:00,68.45,68.47,68.41,68.44,18400.0,49.6259,49.6404,49.5969,49.6187,18400.0
2015-05-19 14:30:00,68.45,68.46,68.42,68.46,26500.0,49.6259,49.6332,49.6042,49.6332,26500.0
2015-05-19 14:35:00,68.46,68.47,68.31,68.35,122200.0,49.6332,49.6404,49.5244,49.5534,122200.0
2015-05-19 14:40:00,68.34,68.39,68.32,68.39,19300.0,49.5462,49.5824,49.5317,49.5824,19300.0
2015-05-19 14:45:00,68.39,68.41,68.35,68.38,29700.0,49.5824,49.5969,49.5534,49.5752,29700.0
2015-05-19 14:50:00,68.39,68.4,68.35,68.38,23800.0,49.5824,49.5897,49.5534,49.5752,23800.0
2015-05-19 14:55:00,68.38,68.39,68.32,68.34,30900.0,49.5752,49.5824,49.5317,49.5462,30900.0
2015-05-19 15:00:00,68.34,68.34,68.24,68.24,32500.0,49.5462,49.5462,49.4737,49.4737,32500.0
2015-05-19 15:05:00,68.24,68.24,68.18,68.19,25900.0,49.4737,49.4737,49.4302,49.4374,25900.0
2015-05-19 15:10:00,68.19,68.19,68.11,68.11,53100.0,49.4374,49.4374,49.3794,49.3794,53100.0
2015-05-19 15:15:00,68.1,68.22,68.1,68.16,145100.0,49.3722,49.4592,49.3722,49.4157,145100.0
2015-05-19 15:20:00,68.17,68.19,68.13,68.13,22300.0,49.4229,49.4374,49.3939,49.3939,22300.0
2015-05-19 15:25:00,68.14,68.14,68.11,68.14,29500.0,49.4012,49.4012,49.3794,49.4012,29500.0
2015-05-19 15:30:00,68.14,68.16,68.13,68.15,42800.0,49.4012,49.4157,49.3939,49.4084,42800.0
2015-05-19 15:35:00,68.15,68.23,68.14,68.2,95900.0,49.4084,49.4664,49.4012,49.4447,95900.0
2015-05-19 15:40:00,68.2,68.23,68.19,68.23,51400.0,49.4447,49.4664,49.4374,49.4664,51400.0
2015-05-19 15:45:00,68.22,68.25,68.2,68.25,70500.0,49.4592,49.4809,49.4447,49.4809,70500.0
2015-05-19 15:50:00,68.25,68.26,68.23,68.26,71300.0,49.4809,49.4882,49.4664,49.4882,71300.0
2015-05-19 15:55:00,68.25,68.33,68.25,68.28,187100.0,49.4809,49.5389,49.4809,49.5027,187100.0
2015-05-20 09:30:00,68.41,68.63,68.29,68.48,146600.0,49.5969,49.7564,49.5099,49.6477,146600.0
2015-05-20 09:35:00,68.45,68.59,68.41,68.56,51500.0,49.6259,49.7274,49.5969,49.7057,51500.0
2015-05-20 09:40:00,68.56,68.8,68.54,68.8,144800.0,49.7057,49.8797,49.6912,49.8797,144800.0
2015-05-20 09:45:00,68.78,68.98,68.7,68.96,163200.0,49.8652,50.0102,49.8072,49.9957,163200.0
2015-05-20 09:50:00,68.97,69.16,68.93,69.06,162000.0,50.0029,50.1407,49.9739,50.0682,162000.0
2015-05-20 09:55:00,69.06,69.1,69.01,69.07,109200.0,50.0682,50.0972,50.0319,50.0754,109200.0
2015-05-20 10:00:00,69.08,69.12,69.02,69.07,55300.0,50.0827,50.1117,50.0392,50.0754,55300.0
2015-05-20 10:05:00,69.07,69.21,69.05,69.1,75900.0,50.0754,50.1769,50.0609,50.0972,75900.0
2015-05-20 10:10:00,69.11,69.16,69.05,69.14,48900.0,50.1044,50.1407,50.0609,50.1262,48900.0
2015-05-20 10:15:00,69.15,69.2,69.05,69.07,93400.0,50.1334,50.1697,50.0609,50.0754,93400.0
2015-05-20 10:20:00,69.07,69.17,69.02,69.17,80000.0,50.0754,50.1479,50.0392,50.1479,80000.0
2015-05-20 10:25:00,69.16,69.23,69.11,69.18,98300.0,50.1407,50.1914,50.1044,50.1552,98300.0
2015-05-20 10:30:00,69.19,69.24,69.12,69.23,126300.0,50.1624,50.1987,50.1117,50.1914,126300.0
2015-05-20 10:35:00,69.23,69.32,69.22,69.3,69400.0,50.1914,50.2567,50.1842,50.2422,69400.0
2015-05-20 10:40:00,69.31,69.36,69.29,69.36,53300.0,50.2494,50.2857,50.2349,50.2857,53300.0
2015-05-20 10:45:00,69.37,69.4,69.29,69.32,80800.0,50.2929,50.3147,50.2349,50.2567,80800.0
2015-05-20 10:50:00,69.32,69.48,69.32,69.44,127700.0,50.2567,50.3727,50.2567,50.3437,127700.0
2015-05-20 10:55:00,69.45,69.72,69.45,69.65,372300.0,50.3509,50.5467,50.3509,50.4959,372300.0
2015-05-20 11:00:00,69.65,69.65,69.5,69.61,87100.0,50.4959,50.4959,50.3872,50.4669,87100.0
2015-05-20 11:05:00,69.61,69.64,69.53,69.63,26800.0,50.4669,50.4887,50.4089,50.4814,26800.0
2015-05-20 11:10:00,69.63,69.77,69.6,69.76,78500.0,50.4814,50.5829,50.4597,50.5757,78500.0
2015-05-20 11:15:00,69.76,69.86,69.76,69.83,188500.0,50.5757,50.6482,50.5757,50.6264,188500.0
2015-05-20 11:20:00,69.82,69.85,69.72,69.78,121800.0,50.6192,50.6409,50.5467,50.5902,121800.0
2015-05-20 11:25:00,69.78,69.83,69.65,69.67,140100.0,50.5902,50.6264,50.4959,50.5104,140100.0
2015-05-20 11:30:00,69.69,69.7,69.57,69.6,65100.0,50.5249,50.5322,50.4379,50.4597,65100.0
2015-05-20 11:35:00,69.61,69.62,69.32,69.33,85400.0,50.4669,50.4742,50.2567,50.2639,85400.0
2015-05-20 11:40:00,69.33,69.34,69.15,69.19,118300.0,50.2639,50.2712,50.1334,50.1624,118300.0
2015-05-20 11:45:00,69.19,69.26,69.19,69.24,76900.0,50.1624,50.2132,50.1624,50.1987,76900.0
2015-05-20 11:50:00,69.25,69.26,69.2,69.23,76900.0,50.2059,50.2132,50.1697,50.1914,76900.0
2015-05-20 11:55:00,69.24,69.28,69.22,69.27,51500.0,50.1987,50.2277,50.1842,50.2204,51500.0
2015-05-20 12:00:00,69.28,69.3,69.14,69.18,176500.0,50.2277,50.2422,50.1262,50.1552,176500.0
2015-05-20 12:05:00,69.17,69.23,69.16,69.18,34100.0,50.1479,50.1914,50.1407,50.1552,34100.0
2015-05-20 12:10:00,69.18,69.19,69.17,69.18,69900.0,50.1552,50.1624,50.1479,50.1552,69900.0
2015-05-20 12:15:00,69.18,69.2,69.17,69.19,74200.0,50.1552,50.1697,50.1479,50.1624,74200.0
2015-05-20 12:20:00,69.2,69.21,69.17,69.18,86900.0,50.1697,50.1769,50.1479,50.1552,86900.0
2015-05-20 12:25:00,69.17,69.17,69.04,69.1,75800.0,50.1479,50.1479,50.0537,50.0972,75800.0
2015-05-20 12:30:00,69.1,69.11,69.09,69.1,66400.0,50.0972,50.1044,50.0899,50.0972,66400.0
2015-05-20 12:35:00,69.11,69.13,69.1,69.1,35800.0,50.1044,50.1189,50.0972,50.0972,35800.0
2015-05-20 12:40:00,69.11,69.11,69.09,69.09,58200.0,50.1044,50.1044,50.0899,50.0899,58200.0
2015-05-20 12:45:00,69.09,69.09,68.97,68.98,93300.0,50.0899,50.0899,50.0029,50.0102,93300.0
2015-05-20 12:50:00,68.99,69.01,68.98,69.0,68400.0,50.0174,50.0319,50.0102,50.0247,68400.0
2015-05-20 12:55:00,69.0,69.1,68.99,69.07,58100.0,50.0247,50.0972,50.0174,50.0754,58100.0
2015-05-20 13:00:00,69.08,69.09,68.99,69.02,38900.0,50.0827,50.0899,50.0174,50.0392,38900.0
2015-05-20 13:05:00,69.02,69.07,68.99,69.05,47400.0,50.0392,50.0754,50.0174,50.0609,47400.0
2015-05-20 13:10:00,69.03,69.08,69.01,69.04,64500.0,50.0464,50.0827,50.0319,50.0537,64500.0
2015-05-20 13:15:00,69.05,69.06,68.9,68.95,52600.0,50.0609,50.0682,49.9522,49.9884,52600.0
2015-05-20 13:20:00,68.96,69.01,68.95,68.96,33300.0,49.9957,50.0319,49.9884,49.9957,33300.0
2015-05-20 13:25:00,68.96,69.0,68.94,68.97,65600.0,49.9957,50.0247,49.9812,50.0029,65600.0
2015-05-20 13:30:00,68.97,69.0,68.96,68.98,21000.0,50.0029,50.0247,49.9957,50.0102,21000.0
2015-05-20 13:35:00,68.99,68.99,68.95,68.96,86300.0,50.0174,50.0174,49.9884,49.9957,86300.0
2015-05-20 13:40:00,68.97,68.98,68.95,68.96,58100.0,50.0029,50.0102,49.9884,49.9957,58100.0
2015-05-20 13:45:00,68.97,68.98,68.88,68.89,51400.0,50.0029,50.0102,49.9377,49.9449,51400.0
2015-05-20 13:50:00,68.88,68.98,68.88,68.95,55100.0,49.9377,50.0102,49.9377,49.9884,55100.0
2015-05-20 13:55:00,68.95,68.96,68.93,68.95,23600.0,49.9884,49.9957,49.9739,49.9884,23600.0
2015-05-20 14:00:00,68.95,69.16,68.95,69.01,62300.0,49.9884,50.1407,49.9884,50.0319,62300.0
2015-05-20 14:05:00,69.02,69.15,69.02,69.05,38000.0,50.0392,50.1334,50.0392,50.0609,38000.0
2015-05-20 14:10:00,69.05,69.08,69.03,69.07,48500.0,50.0609,50.0827,50.0464,50.0754,48500.0
2015-05-20 14:15:00,69.07,69.19,69.05,69.19,47000.0,50.0754,50.1624,50.0609,50.1624,47000.0
2015-05-20 14:20:00,69.19,69.25,69.14,69.15,65300.0,50.1624,50.2059,50.1262,50.1334,65300.0
2015-05-20 14:25:00,69.15,69.31,69.14,69.23,80100.0,50.1334,50.2494,50.1262,50.1914,80100.0
2015-05-20 14:30:00,69.22,69.25,69.15,69.19,66500.0,50.1842,50.2059,50.1334,50.1624,66500.0
2015-05-20 14:35:00,69.18,69.25,69.17,69.23,65700.0,50.1552,50.2059,50.1479,50.1914,65700.0
2015-05-20 14:40:00,69.22,69.24,69.19,69.21,38700.0,50.1842,50.1987,50.1624,50.1769,38700.0
2015-05-20 14:45:00,69.22,69.26,69.15,69.16,54400.0,50.1842,50.2132,50.1334,50.1407,54400.0
2015-05-20 14:50:00,69.16,69.25,69.13,69.21,46700.0,50.1407,50.2059,50.1189,50.1769,46700.0
2015-05-20 14:55:00,69.21,69.24,69.19,69.2,24300.0,50.1769,50.1987,50.1624,50.1697,24300.0
2015-05-20 15:00:00,69.21,69.23,69.16,69.2,37900.0,50.1769,50.1914,50.1407,50.1697,37900.0
2015-05-20 15:05:00,69.2,69.22,69.18,69.2,35900.0,50.1697,50.1842,50.1552,50.1697,35900.0
2015-05-20 15:10:00,69.2,69.22,69.18,69.2,63000.0,50.1697,50.1842,50.1552,50.1697,63000.0
2015-05-20 15:15:00,69.21,69.21,69.01,69.09,81600.0,50.1769,50.1769,50.0319,50.0899,81600.0
2015-05-20 15:20:00,69.09,69.15,69.07,69.13,124200.0,50.0899,50.1334,50.0754,50.1189,124200.0
2015-05-20 15:25:00,69.13,69.17,69.12,69.16,46000.0,50.1189,50.1479,50.1117,50.1407,46000.0
2015-05-20 15:30:00,69.15,69.15,69.09,69.13,53000.0,50.1334,50.1334,50.0899,50.1189,53000.0
2015-05-20 15:35:00,69.12,69.13,69.07,69.09,94700.0,50.1117,50.1189,50.0754,50.0899,94700.0
2015-05-20 15:40:00,69.09,69.11,69.06,69.08,85400.0,50.0899,50.1044,50.0682,50.0827,85400.0
2015-05-20 15:45:00,69.07,69.15,69.07,69.14,202800.0,50.0754,50.1334,50.0754,50.1262,202800.0
2015-05-20 15:50:00,69.14,69.15,69.07,69.08,112900.0,50.1262,50.1334,50.0754,50.0827,112900.0
2015-05-20 15:55:00,69.08,69.18,69.07,69.07,264700.0,50.0827,50.1552,50.0754,50.0754,264700.0
2015-05-21 09:30:00,68.94,68.94,68.72,68.86,128100.0,49.9812,49.9812,49.8217,49.9232,128100.0
2015-05-21 09:35:00,68.84,68.94,68.83,68.85,78400.0,49.9087,49.9812,49.9014,49.9159,78400.0
2015-05-21 09:40:00,68.84,68.95,68.81,68.91,80700.0,49.9087,49.9884,49.8869,49.9594,80700.0
2015-05-21 09:45:00,68.87,68.88,68.82,68.83,32200.0,49.9304,49.9377,49.8942,49.9014,32200.0
2015-05-21 09:50:00,68.83,68.85,68.75,68.76,44200.0,49.9014,49.9159,49.8434,49.8507,44200.0
2015-05-21 09:55:00,68.75,68.81,68.72,68.76,60400.0,49.8434,49.8869,49.8217,49.8507,60400.0
2015-05-21 10:00:00,68.76,68.87,68.72,68.74,38900.0,49.8507,49.9304,49.8217,49.8362,38900.0
2015-05-21 10:05:00,68.76,68.87,68.74,68.75,49500.0,49.8507,49.9304,49.8362,49.8434,49500.0
2015-05-21 10:10:00,68.76,68.78,68.73,68.74,30000.0,49.8507,49.8652,49.8289,49.8362,30000.0
2015-05-21 10:15:00,68.75,68.75,68.64,68.66,29900.0,49.8434,49.8434,49.7637,49.7782,29900.0
2015-05-21 10:20:00,68.66,68.77,68.64,68.74,38300.0,49.7782,49.8579,49.7637,49.8362,38300.0
2015-05-21 10:25:00,68.76,68.77,68.67,68.67,18000.0,49.8507,49.8579,49.7854,49.7854,18000.0
2015-05-21 10:30:00,68.68,68.74,68.66,68.69,33200.0,49.7927,49.8362,49.7782,49.7999,33200.0
2015-05-21 10:35:00,68.69,68.71,68.63,68.65,36200.0,49.7999,49.8144,49.7564,49.7709,36200.0
2015-05-21 10:40:00,68.66,68.7,68.63,68.64,32400.0,49.7782,49.8072,49.7564,49.7637,32400.0
2015-05-21 10:45:00,68.63,68.64,68.54,68.6,37500.0,49.7564,49.7637,49.6912,49.7347,37500.0
2015-05-21 10:50:00,68.6,68.65,68.58,68.6,27300.0,49.7347,49.7709,49.7202,49.7347,27300.0
2015-05-21 10:55:00,68.61,68.67,68.59,68.63,25500.0,49.7419,49.7854,49.7274,49.7564,25500.0
2015-05-21 11:00:00,68.64,68.67,68.62,68.63,24100.0,49.7637,49.7854,49.7492,49.7564,24100.0
2015-05-21 11:05:00,68.63,68.68,68.61,68.62,22900.0,49.7564,49.7927,49.7419,49.7492,22900.0
2015-05-21 11:10:00,68.62,68.67,68.59,68.63,24700.0,49.7492,49.7854,49.7274,49.7564,24700.0
2015-05-21 11:15:00,68.64,68.66,68.6,68.65,30200.0,49.7637,49.7782,49.7347,49.7709,30200.0
2015-05-21 11:20:00,68.64,68.69,68.59,68.64,28700.0,49.7637,49.7999,49.7274,49.7637,28700.0
2015-05-21 11:25:00,68.64,68.65,68.61,68.63,29300.0,49.7637,49.7709,49.7419,49.7564,29300.0
2015-05-21 11:30:00,68.63,68.63,68.59,68.63,38800.0,49.7564,49.7564,49.7274,49.7564,38800.0
2015-05-21 11:35:00,68.64,68.65,68.57,68.57,33100.0,49.7637,49.7709,49.7129,49.7129,33100.0
2015-05-21 11:40:00,68.57,68.57,68.46,68.5,80500.0,49.7129,49.7129,49.6332,49.6622,80500.0
2015-05-21 11:45:00,68.5,68.56,68.5,68.52,37800.0,49.6622,49.7057,49.6622,49.6767,37800.0
2015-05-21 11:50:00,68.51,68.54,68.49,68.52,26500.0,49.6694,49.6912,49.6549,49.6767,26500.0
2015-05-21 11:55:00,68.52,68.52,68.5,68.51,20700.0,49.6767,49.6767,49.6622,49.6694,20700.0
2015-05-21 12:00:00,68.51,68.59,68.51,68.56,25400.0,49.6694,49.7274,49.6694,49.7057,25400.0
2015-05-21 12:05:00,68.56,68.56,68.5,68.53,33100.0,49.7057,49.7057,49.6622,49.6839,33100.0
2015-05-21 12:10:00,68.52,68.55,68.51,68.53,25900.0,49.6767,49.6984,49.6694,49.6839,25900.0
2015-05-21 12:15:00,68.54,68.55,68.52,68.52,17100.0,49.6912,49.6984,49.6767,49.6767,17100.0
2015-05-21 12:20:00,68.53,68.54,68.52,68.52,12300.0,49.6839,49.6912,49.6767,49.6767,12300.0
2015-05-21 12:25:00,68.52,68.56,68.51,68.56,21100.0,49.6767,49.7057,49.6694,49.7057,21100.0
2015-05-21 12:30:00,68.56,68.63,68.56,68.61,36300.0,49.7057,49.7564,49.7057,49.7419,36300.0
2015-05-21 12:35:00,68.6,68.61,68.54,68.55,25600.0,49.7347,49.7419,49.6912,49.6984,25600.0
2015-05-21 12:40:00,68.54,68.56,68.53,68.54,15500.0,49.6912,49.7057,49.6839,49.6912,15500.0
2015-05-21 12:45:00,68.54,68.54,68.5,68.51,32400.0,49.6912,49.6912,49.6622,49.6694,32400.0
2015-05-21 12:50:00,68.51,68.51,68.49,68.5,16100.0,49.6694,49.6694,49.6549,49.6622,16100.0
2015-05-21 12:55:00,68.51,68.56,68.5,68.54,21800.0,49.6694,49.7057,49.6622,49.6912,21800.0
2015-05-21 13:00:00,68.55,68.56,68.51,68.53,20700.0,49.6984,49.7057,49.6694,49.6839,20700.0
2015-05-21 13:05:00,68.53,68.54,68.5,68.51,24100.0,49.6839,49.6912,49.6622,49.6694,24100.0
2015-05-21 13:10:00,68.51,68.52,68.49,68.5,23400.0,49.6694,49.6767,49.6549,49.6622,23400.0
2015-05-21 13:15:00,68.51,68.6,68.49,68.6,69200.0,49.6694,49.7347,49.6549,49.7347,69200.0
2015-05-21 13:20:00,68.61,68.61,68.59,68.59,10000.0,49.7419,49.7419,49.7274,49.7274,10000.0
2015-05-21 13:25:00,68.59,68.59,68.55,68.58,17100.0,49.7274,49.7274,49.6984,49.7202,17100.0
2015-05-21 13:30:00,68.58,68.59,68.55,68.58,14700.0,49.7202,49.7274,49.6984,49.7202,14700.0
2015-05-21 13:35:00,68.59,68.6,68.57,68.59,10500.0,49.7274,49.7347,49.7129,49.7274,10500.0
2015-05-21 13:40:00,68.59,68.62,68.56,68.57,32800.0,49.7274,49.7492,49.7057,49.7129,32800.0
2015-05-21 13:45:00,68.57,68.59,68.55,68.55,38600.0,49.7129,49.7274,49.6984,49.6984,38600.0
2015-05-21 13:50:00,68.55,68.59,68.52,68.59,57500.0,49.6984,49.7274,49.6767,49.7274,57500.0
2015-05-21 13:55:00,68.6,68.63,68.58,68.63,55100.0,49.7347,49.7564,49.7202,49.7564,55100.0
2015-05-21 14:00:00,68.62,68.69,68.62,68.65,49400.0,49.7492,49.7999,49.7492,49.7709,49400.0
2015-05-21 14:05:00,68.65,68.74,68.64,68.74,31700.0,49.7709,49.8362,49.7637,49.8362,31700.0
2015-05-21 14:10:00,68.73,68.78,68.73,68.78,13600.0,49.8289,49.8652,49.8289,49.8652,13600.0
2015-05-21 14:15:00,68.78,68.8,68.76,68.79,24500.0,49.8652,49.8797,49.8507,49.8724,24500.0
2015-05-21 14:20:00,68.8,68.9,68.79,68.89,18300.0,49.8797,49.9522,49.8724,49.9449,18300.0
2015-05-21 14:25:00,68.89,68.89,68.82,68.87,33000.0,49.9449,49.9449,49.8942,49.9304,33000.0
2015-05-21 14:30:00,68.87,68.87,68.81,68.82,47800.0,49.9304,49.9304,49.8869,49.8942,47800.0
2015-05-21 14:35:00,68.82,68.91,68.81,68.91,25800.0,49.8942,49.9594,49.8869,49.9594,25800.0
2015-05-21 14:40:00,68.91,68.93,68.89,68.92,32500.0,49.9594,49.9739,49.9449,49.9667,32500.0
2015-05-21 14:45:00,68.93,68.95,68.9,68.92,46800.0,49.9739,49.9884,49.9522,49.9667,46800.0
2015-05-21 14:50:00,68.92,68.92,68.89,68.89,25700.0,49.9667,49.9667,49.9449,49.9449,25700.0
2015-05-21 14:55:00,68.9,68.94,68.9,68.93,20400.0,49.9522,49.9812,49.9522,49.9739,20400.0
2015-05-21 15:00:00,68.93,68.94,68.88,68.88,22300.0,49.9739,49.9812,49.9377,49.9377,22300.0
2015-05-21 15:05:00,68.88,68.89,68.86,68.87,22700.0,49.9377,49.9449,49.9232,49.9304,22700.0
2015-05-21 15:10:00,68.87,68.87,68.79,68.82,54600.0,49.9304,49.9304,49.8724,49.8942,54600.0
2015-05-21 15:15:00,68.82,68.83,68.78,68.83,31600.0,49.8942,49.9014,49.8652,49.9014,31600.0
2015-05-21 15:20:00,68.83,68.84,68.83,68.84,28600.0,49.9014,49.9087,49.9014,49.9087,28600.0
2015-05-21 15:25:00,68.84,68.89,68.83,68.89,46000.0,49.9087,49.9449,49.9014,49.9449,46000.0
2015-05-21 15:30:00,68.89,68.93,68.89,68.92,57500.0,49.9449,49.9739,49.9449,49.9667,57500.0
2015-05-21 15:35:00,68.93,68.93,68.89,68.9,54300.0,49.9739,49.9739,49.9449,49.9522,54300.0
2015-05-21 15:40:00,68.9,69.01,68.89,68.95,83100.0,49.9522,50.0319,49.9449,49.9884,83100.0
2015-05-21 15:45:00,68.96,68.98,68.92,68.92,58900.0,49.9957,50.0102,49.9667,49.9667,58900.0
2015-05-21 15:50:00,68.93,68.93,68.91,68.92,79500.0,49.9739,49.9739,49.9594,49.9667,79500.0
2015-05-21 15:55:00,68.92,68.93,68.86,68.92,308500.0,49.9667,49.9739,49.9232,49.9667,308500.0
2015-05-22 09:30:00,68.73,68.73,68.37,68.47,235700.0,49.8289,49.8289,49.5679,49.6404,235700.0
2015-05-22 09:35:00,68.47,68.6,68.47,68.51,87300.0,49.6404,49.7347,49.6404,49.6694,87300.0
2015-05-22 09:40:00,68.51,68.55,68.37,68.37,37500.0,49.6694,49.6984,49.5679,49.5679,37500.0
2015-05-22 09:45:00,68.39,68.43,68.3,68.37,99500.0,49.5824,49.6114,49.5172,49.5679,99500.0
2015-05-22 09:50:00,68.35,68.35,68.22,68.31,59800.0,49.5534,49.5534,49.4592,49.5244,59800.0
2015-05-22 09:55:00,68.31,68.39,68.24,68.31,44400.0,49.5244,49.5824,49.4737,49.5244,44400.0
2015-05-22 10:00:00,68.31,68.33,68.24,68.31,32600.0,49.5244,49.5389,49.4737,49.5244,32600.0
2015-05-22 10:05:00,68.32,68.44,68.29,68.4,26000.0,49.5317,49.6187,49.5099,49.5897,26000.0
2015-05-22 10:10:00,68.41,68.52,68.41,68.51,32700.0,49.5969,49.6767,49.5969,49.6694,32700.0
2015-05-22 10:15:00,68.51,68.53,68.47,68.49,104100.0,49.6694,49.6839,49.6404,49.6549,104100.0
2015-05-22 10:20:00,68.49,68.54,68.39,68.39,35900.0,49.6549,49.6912,49.5824,49.5824,35900.0
2015-05-22 10:25:00,68.39,68.46,68.39,68.42,28000.0,49.5824,49.6332,49.5824,49.6042,28000.0
2015-05-22 10:30:00,68.44,68.46,68.41,68.42,28200.0,49.6187,49.6332,49.5969,49.6042,28200.0
2015-05-22 10:35:00,68.42,68.49,68.41,68.48,30100.0,49.6042,49.6549,49.5969,49.6477,30100.0
2015-05-22 10:40:00,68.48,68.59,68.47,68.56,26000.0,49.6477,49.7274,49.6404,49.7057,26000.0
2015-05-22 10:45:00,68.56,68.57,68.49,68.49,24200.0,49.7057,49.7129,49.6549,49.6549,24200.0
2015-05-22 10:50:00,68.49,68.49,68.42,68.49,49500.0,49.6549,49.6549,49.6042,49.6549,49500.0
2015-05-22 10:55:00,68.48,68.53,68.45,68.52,30600.0,49.6477,49.6839,49.6259,49.6767,30600.0
2015-05-22 11:00:00,68.53,68.54,68.43,68.43,60100.0,49.6839,49.6912,49.6114,49.6114,60100.0
2015-05-22 11:05:00,68.43,68.45,68.38,68.41,99300.0,49.6114,49.6259,49.5752,49.5969,99300.0
2015-05-22 11:10:00,68.41,68.46,68.37,68.4,129600.0,49.5969,49.6332,49.5679,49.5897,129600.0
2015-05-22 11:15:00,68.39,68.42,68.35,68.41,13900.0,49.5824,49.6042,49.5534,49.5969,13900.0
2015-05-22 11:20:00,68.41,68.41,68.32,68.38,22600.0,49.5969,49.5969,49.5317,49.5752,22600.0
2015-05-22 11:25:00,68.38,68.4,68.37,68.4,20500.0,49.5752,49.5897,49.5679,49.5897,20500.0
2015-05-22 11:30:00,68.4,68.4,68.37,68.38,21000.0,49.5897,49.5897,49.5679,49.5752,21000.0
2015-05-22 11:35:00,68.38,68.43,68.37,68.4,30200.0,49.5752,49.6114,49.5679,49.5897,30200.0
2015-05-22 11:40:00,68.4,68.41,68.38,68.38,26200.0,49.5897,49.5969,49.5752,49.5752,26200.0
2015-05-22 11:45:00,68.38,68.42,68.38,68.41,20600.0,49.5752,49.6042,49.5752,49.5969,20600.0
2015-05-22 11:50:00,68.4,68.4,68.38,68.38,17700.0,49.5897,49.5897,49.5752,49.5752,17700.0
2015-05-22 11:55:00,68.39,68.44,68.38,68.42,31100.0,49.5824,49.6187,49.5752,49.6042,31100.0
2015-05-22 12:00:00,68.42,68.46,68.4,68.45,13000.0,49.6042,49.6332,49.5897,49.6259,13000.0
2015-05-22 12:05:00,68.45,68.46,68.4,68.4,21000.0,49.6259,49.6332,49.5897,49.5897,21000.0
2015-05-22 12:10:00,68.39,68.42,68.38,68.38,13300.0,49.5824,49.6042,49.5752,49.5752,13300.0
2015-05-22 12:15:00,68.39,68.42,68.37,68.42,25600.0,49.5824,49.6042,49.5679,49.6042,25600.0
2015-05-22 12:20:00,68.42,68.43,68.37,68.38,17800.0,49.6042,49.6114,49.5679,49.5752,17800.0
2015-05-22 12:25:00,68.39,68.41,68.38,68.39,15900.0,49.5824,49.5969,49.5752,49.5824,15900.0
2015-05-22 12:30:00,68.4,68.41,68.38,68.4,25100.0,49.5897,49.5969,49.5752,49.5897,25100.0
2015-05-22 12:35:00,68.4,68.41,68.39,68.4,11900.0,49.5897,49.5969,49.5824,49.5897,11900.0
2015-05-22 12:40:00,68.39,68.41,68.39,68.4,17700.0,49.5824,49.5969,49.5824,49.5897,17700.0
2015-05-22 12:45:00,68.39,68.41,68.38,68.4,18800.0,49.5824,49.5969,49.5752,49.5897,18800.0
2015-05-22 12:50:00,68.4,68.4,68.36,68.38,21000.0,49.5897,49.5897,49.5607,49.5752,21000.0
2015-05-22 12:55:00,68.39,68.43,68.38,68.41,39200.0,49.5824,49.6114,49.5752,49.5969,39200.0
2015-05-22 13:00:00,68.4,68.49,68.39,68.48,188700.0,49.5897,49.6549,49.5824,49.6477,188700.0
2015-05-22 13:05:00,68.48,68.49,68.43,68.47,15900.0,49.6477,49.6549,49.6114,49.6404,15900.0
2015-05-22 13:10:00,68.46,68.46,68.39,68.39,23900.0,49.6332,49.6332,49.5824,49.5824,23900.0
2015-05-22 13:15:00,68.37,68.4,68.36,68.39,15700.0,49.5679,49.5897,49.5607,49.5824,15700.0
2015-05-22 13:20:00,68.38,68.39,68.34,68.35,11800.0,49.5752,49.5824,49.5462,49.5534,11800.0
2015-05-22 13:25:00,68.35,68.38,68.32,68.35,21100.0,49.5534,49.5752,49.5317,49.5534,21100.0
2015-05-22 13:30:00,68.36,68.39,68.35,68.36,18800.0,49.5607,49.5824,49.5534,49.5607,18800.0
2015-05-22 13:35:00,68.36,68.37,68.34,68.35,18700.0,49.5607,49.5679,49.5462,49.5534,18700.0
2015-05-22 13:40:00,68.34,68.38,68.34,68.38,21600.0,49.5462,49.5752,49.5462,49.5752,21600.0
2015-05-22 13:45:00,68.38,68.39,68.34,68.35,28100.0,49.5752,49.5824,49.5462,49.5534,28100.0
2015-05-22 13:50:00,68.35,68.37,68.35,68.35,24400.0,49.5534,49.5679,49.5534,49.5534,24400.0
2015-05-22 13:55:00,68.35,68.36,68.34,68.35,40900.0,49.5534,49.5607,49.5462,49.5534,40900.0
2015-05-22 14:00:00,68.36,68.37,68.34,68.35,49500.0,49.5607,49.5679,49.5462,49.5534,49500.0
2015-05-22 14:05:00,68.35,68.36,68.27,68.28,31300.0,49.5534,49.5607,49.4954,49.5027,31300.0
2015-05-22 14:10:00,68.28,68.3,68.28,68.28,22800.0,49.5027,49.5172,49.5027,49.5027,22800.0
2015-05-22 14:15:00,68.29,68.29,68.26,68.26,27300.0,49.5099,49.5099,49.4882,49.4882,27300.0
2015-05-22 14:20:00,68.27,68.29,68.24,68.27,35600.0,49.4954,49.5099,49.4737,49.4954,35600.0
2015-05-22 14:25:00,68.28,68.32,68.26,68.32,29600.0,49.5027,49.5317,49.4882,49.5317,29600.0
2015-05-22 14:30:00,68.33,68.37,68.32,68.32,31300.0,49.5389,49.5679,49.5317,49.5317,31300.0
2015-05-22 14:35:00,68.33,68.33,68.32,68.32,21200.0,49.5389,49.5389,49.5317,49.5317,21200.0
2015-05-22 14:40:00,68.32,68.33,68.29,68.3,22700.0,49.5317,49.5389,49.5099,49.5172,22700.0
2015-05-22 14:45:00,68.3,68.3,68.27,68.28,56900.0,49.5172,49.5172,49.4954,49.5027,56900.0
2015-05-22 14:50:00,68.28,68.29,68.26,68.26,33700.0,49.5027,49.5099,49.4882,49.4882,33700.0
2015-05-22 14:55:00,68.26,68.28,68.26,68.28,33200.0,49.4882,49.5027,49.4882,49.5027,33200.0
2015-05-22 15:00:00,68.28,68.29,68.24,68.24,58700.0,49.5027,49.5099,49.4737,49.4737,58700.0
2015-05-22 15:05:00,68.24,68.26,68.23,68.26,51900.0,49.4737,49.4882,49.4664,49.4882,51900.0
2015-05-22 15:10:00,68.26,68.26,68.2,68.22,49200.0,49.4882,49.4882,49.4447,49.4592,49200.0
2015-05-22 15:15:00,68.22,68.28,68.21,68.27,48200.0,49.4592,49.5027,49.4519,49.4954,48200.0
2015-05-22 15:20:00,68.28,68.36,68.27,68.33,31300.0,49.5027,49.5607,49.4954,49.5389,31300.0
2015-05-22 15:25:00,68.33,68.34,68.32,68.34,37000.0,49.5389,49.5462,49.5317,49.5462,37000.0
2015-05-22 15:30:00,68.33,68.38,68.32,68.38,51500.0,49.5389,49.5752,49.5317,49.5752,51500.0
2015-05-22 15:35:00,68.38,68.49,68.37,68.49,114300.0,49.5752,49.6549,49.5679,49.6549,114300.0
2015-05-22 15:40:00,68.49,68.5,68.47,68.5,65500.0,49.6549,49.6622,49.6404,49.6622,65500.0
2015-05-22 15:45:00,68.49,68.5,68.37,68.46,118800.0,49.6549,49.6622,49.5679,49.6332,118800.0
2015-05-22 15:50:00,68.45,68.46,68.44,68.44,102200.0,49.6259,49.6332,49.6187,49.6187,102200.0
2015-05-22 15:55:00,68.44,68.44,68.29,68.31,263200.0,49.6187,49.6187,49.5099,49.5244,263200.0
2015-05-26 09:30:00,68.02,68.09,67.9,67.91,124000.0,49.3142,49.3649,49.2272,49.2344,124000.0
2015-05-26 09:35:00,67.92,68.0,67.79,67.9,54600.0,49.2417,49.2997,49.1474,49.2272,54600.0
2015-05-26 09:40:00,67.9,67.96,67.76,67.79,60500.0,49.2272,49.2707,49.1257,49.1474,60500.0
2015-05-26 09:45:00,67.78,68.23,67.78,68.05,88200.0,49.1402,49.4664,49.1402,49.3359,88200.0
2015-05-26 09:50:00,68.05,68.24,67.97,68.19,47400.0,49.3359,49.4737,49.2779,49.4374,47400.0
2015-05-26 09:55:00,68.19,68.22,68.12,68.17,39000.0,49.4374,49.4592,49.3867,49.4229,39000.0
2015-05-26 10:00:00,68.17,68.24,68.09,68.11,47100.0,49.4229,49.4737,49.3649,49.3794,47100.0
2015-05-26 10:05:00,68.11,68.13,68.0,68.01,42400.0,49.3794,49.3939,49.2997,49.3069,42400.0
2015-05-26 10:10:00,68.0,68.02,67.89,67.91,37000.0,49.2997,49.3142,49.2199,49.2344,37000.0
2015-05-26 10:15:00,67.9,67.94,67.72,67.76,69900.0,49.2272,49.2562,49.0967,49.1257,69900.0
2015-05-26 10:20:00,67.74,67.78,67.66,67.71,75300.0,49.1112,49.1402,49.0532,49.0894,75300.0
2015-05-26 10:25:00,67.71,67.85,67.67,67.84,125100.0,49.0894,49.1909,49.0604,49.1837,125100.0
2015-05-26 10:30:00,67.83,67.84,67.53,67.53,63500.0,49.1764,49.1837,48.9589,48.9589,63500.0
2015-05-26 10:35:00,67.54,67.66,67.5,67.61,51100.0,48.9662,49.0532,48.9372,49.0169,51100.0
2015-05-26 10:40:00,67.62,67.75,67.62,67.68,41600.0,49.0242,49.1184,49.0242,49.0677,41600.0
2015-05-26 10:45:00,67.69,67.7,67.54,67.55,40000.0,49.0749,49.0822,48.9662,48.9734,40000.0
2015-05-26 10:50:00,67.56,67.63,67.5,67.5,45500.0,48.9807,49.0314,48.9372,48.9372,45500.0
2015-05-26 10:55:00,67.5,67.52,67.43,67.45,67900.0,48.9372,48.9517,48.8864,48.9009,67900.0
2015-05-26 11:00:00,67.45,67.46,67.35,67.35,99300.0,48.9009,48.9082,48.8284,48.8284,99300.0
2015-05-26 11:05:00,67.36,67.39,67.28,67.3,69700.0,48.8357,48.8574,48.7777,48.7922,69700.0
2015-05-26 11:10:00,67.29,67.37,67.22,67.35,80600.0,48.7849,48.8429,48.7342,48.8284,80600.0
2015-05-26 11:15:00,67.37,67.39,67.28,67.28,54200.0,48.8429,48.8574,48.7777,48.7777,54200.0
2015-05-26 11:20:00,67.29,67.41,67.28,67.4,40400.0,48.7849,48.8719,48.7777,48.8647,40400.0
2015-05-26 11:25:00,67.42,67.52,67.41,67.51,32600.0,48.8792,48.9517,48.8719,48.9444,32600.0
2015-05-26 11:30:00,67.52,67.61,67.49,67.59,24200.0,48.9517,49.0169,48.9299,49.0024,24200.0
2015-05-26 11:35:00,67.59,67.64,67.57,67.59,36800.0,49.0024,49.0387,48.9879,49.0024,36800.0
2015-05-26 11:40:00,67.6,67.67,67.56,67.67,22900.0,49.0097,49.0604,48.9807,49.0604,22900.0
2015-05-26 11:45:00,67.67,67.67,67.52,67.52,37900.0,49.0604,49.0604,48.9517,48.9517,37900.0
2015-05-26 11:50:00,67.53,67.6,67.49,67.55,34600.0,48.9589,49.0097,48.9299,48.9734,34600.0
2015-05-26 11:55:00,67.56,67.62,67.53,67.53,33300.0,48.9807,49.0242,48.9589,48.9589,33300.0
2015-05-26 12:00:00,67.55,67.57,67.45,67.45,26100.0,48.9734,48.9879,48.9009,48.9009,26100.0
2015-05-26 12:05:00,67.46,67.51,67.45,67.49,13500.0,48.9082,48.9444,48.9009,48.9299,13500.0
2015-05-26 12:10:00,67.48,67.56,67.47,67.48,16500.0,48.9227,48.9807,48.9154,48.9227,16500.0
2015-05-26 12:15:00,67.49,67.55,67.48,67.53,18200.0,48.9299,48.9734,48.9227,48.9589,18200.0
2015-05-26 12:20:00,67.54,67.59,67.54,67.57,17600.0,48.9662,49.0024,48.9662,48.9879,17600.0
2015-05-26 12:25:00,67.57,67.57,67.52,67.54,23100.0,48.9879,48.9879,48.9517,48.9662,23100.0
2015-05-26 12:30:00,67.55,67.57,67.48,67.51,22600.0,48.9734,48.9879,48.9227,48.9444,22600.0
2015-05-26 12:35:00,67.51,67.6,67.5,67.58,24300.0,48.9444,49.0097,48.9372,48.9952,24300.0
2015-05-26 12:40:00,67.58,67.76,67.57,67.74,233000.0,48.9952,49.1257,48.9879,49.1112,233000.0
2015-05-26 12:45:00,67.72,67.76,67.66,67.68,87400.0,49.0967,49.1257,49.0532,49.0677,87400.0
2015-05-26 12:50:00,67.67,67.69,67.62,67.63,35000.0,49.0604,49.0749,49.0242,49.0314,35000.0
2015-05-26 12:55:00,67.64,67.71,67.64,67.69,46200.0,49.0387,49.0894,49.0387,49.0749,46200.0
2015-05-26 13:00:00,67.69,67.7,67.61,67.63,66600.0,49.0749,49.0822,49.0169,49.0314,66600.0
2015-05-26 13:05:00,67.63,67.64,67.54,67.57,33400.0,49.0314,49.0387,48.9662,48.9879,33400.0
2015-05-26 13:10:00,67.58,67.65,67.55,67.63,15900.0,48.9952,49.0459,48.9734,49.0314,15900.0
2015-05-26 13:15:00,67.63,67.66,67.61,67.64,17700.0,49.0314,49.0532,49.0169,49.0387,17700.0
2015-05-26 13:20:00,67.63,67.68,67.62,67.65,21100.0,49.0314,49.0677,49.0242,49.0459,21100.0
2015-05-26 13:25:00,67.65,67.69,67.65,67.67,45200.0,49.0459,49.0749,49.0459,49.0604,45200.0
2015-05-26 13:30:00,67.67,67.68,67.61,67.61,30700.0,49.0604,49.0677,49.0169,49.0169,30700.0
2015-05-26 13:35:00,67.61,67.61,67.5,67.5,38000.0,49.0169,49.0169,48.9372,48.9372,38000.0
2015-05-26 13:40:00,67.5,67.55,67.49,67.5,26800.0,48.9372,48.9734,48.9299,48.9372,26800.0
2015-05-26 13:45:00,67.51,67.53,67.46,67.5,36100.0,48.9444,48.9589,48.9082,48.9372,36100.0
2015-05-26 13:50:00,67.5,67.5,67.41,67.46,41000.0,48.9372,48.9372,48.8719,48.9082,41000.0
2015-05-26 13:55:00,67.45,67.47,67.37,67.39,35000.0,48.9009,48.9154,48.8429,48.8574,35000.0
2015-05-26 14:00:00,67.39,67.41,67.37,67.41,30000.0,48.8574,48.8719,48.8429,48.8719,30000.0
2015-05-26 14:05:00,67.4,67.42,67.34,67.41,32900.0,48.8647,48.8792,48.8212,48.8719,32900.0
2015-05-26 14:10:00,67.41,67.44,67.4,67.4,13600.0,48.8719,48.8937,48.8647,48.8647,13600.0
2015-05-26 14:15:00,67.4,67.45,67.38,67.45,45600.0,48.8647,48.9009,48.8502,48.9009,45600.0
2015-05-26 14:20:00,67.44,67.47,67.41,67.42,21500.0,48.8937,48.9154,48.8719,48.8792,21500.0
2015-05-26 14:25:00,67.42,67.46,67.36,67.38,48100.0,48.8792,48.9082,48.8357,48.8502,48100.0
2015-05-26 14:30:00,67.39,67.47,67.38,67.46,31600.0,48.8574,48.9154,48.8502,48.9082,31600.0
2015-05-26 14:35:00,67.46,67.47,67.41,67.44,35200.0,48.9082,48.9154,48.8719,48.8937,35200.0
2015-05-26 14:40:00,67.44,67.47,67.41,67.42,18700.0,48.8937,48.9154,48.8719,48.8792,18700.0
2015-05-26 14:45:00,67.43,67.48,67.41,67.41,30600.0,48.8864,48.9227,48.8719,48.8719,30600.0
2015-05-26 14:50:00,67.41,67.44,67.4,67.42,26300.0,48.8719,48.8937,48.8647,48.8792,26300.0
2015-05-26 14:55:00,67.42,67.44,67.4,67.42,52300.0,48.8792,48.8937,48.8647,48.8792,52300.0
2015-05-26 15:00:00,67.42,67.48,67.41,67.47,32900.0,48.8792,48.9227,48.8719,48.9154,32900.0
2015-05-26 15:05:00,67.47,67.48,67.43,67.44,29000.0,48.9154,48.9227,48.8864,48.8937,29000.0
2015-05-26 15:10:00,67.44,67.46,67.41,67.45,34600.0,48.8937,48.9082,48.8719,48.9009,34600.0
2015-05-26 15:15:00,67.46,67.52,67.45,67.47,46100.0,48.9082,48.9517,48.9009,48.9154,46100.0
2015-05-26 15:20:00,67.47,67.5,67.46,67.47,55400.0,48.9154,48.9372,48.9082,48.9154,55400.0
2015-05-26 15:25:00,67.48,67.48,67.41,67.43,55600.0,48.9227,48.9227,48.8719,48.8864,55600.0
2015-05-26 15:30:00,67.44,67.48,67.42,67.48,50200.0,48.8937,48.9227,48.8792,48.9227,50200.0
2015-05-26 15:35:00,67.48,67.51,67.47,67.5,82700.0,48.9227,48.9444,48.9154,48.9372,82700.0
2015-05-26 15:40:00,67.49,67.53,67.49,67.52,352800.0,48.9299,48.9589,48.9299,48.9517,352800.0
2015-05-26 15:45:00,67.53,67.54,67.47,67.52,121300.0,48.9589,48.9662,48.9154,48.9517,121300.0
2015-05-26 15:50:00,67.52,67.63,67.51,67.6,181600.0,48.9517,49.0314,48.9444,49.0097,181600.0
2015-05-26 15:55:00,67.61,67.61,67.49,67.49,365700.0,49.0169,49.0169,48.9299,48.9299,365700.0
2015-05-27 09:30:00,67.65,67.69,67.44,67.52,116200.0,49.0459,49.0749,48.8937,48.9517,116200.0
2015-05-27 09:35:00,67.52,67.96,67.52,67.9,203900.0,48.9517,49.2707,48.9517,49.2272,203900.0
2015-05-27 09:40:00,67.91,68.17,67.87,68.17,61400.0,49.2344,49.4229,49.2054,49.4229,61400.0
2015-05-27 09:45:00,68.18,68.19,68.06,68.16,84000.0,49.4302,49.4374,49.3432,49.4157,84000.0
2015-05-27 09:50:00,68.15,68.24,68.12,68.18,46300.0,49.4084,49.4737,49.3867,49.4302,46300.0
2015-05-27 09:55:00,68.19,68.23,68.08,68.18,58300.0,49.4374,49.4664,49.3577,49.4302,58300.0
2015-05-27 10:00:00,68.16,68.24,68.16,68.23,40500.0,49.4157,49.4737,49.4157,49.4664,40500.0
2015-05-27 10:05:00,68.22,68.29,68.22,68.28,52300.0,49.4592,49.5099,49.4592,49.5027,52300.0
2015-05-27 10:10:00,68.28,68.31,68.21,68.25,69800.0,49.5027,49.5244,49.4519,49.4809,69800.0
2015-05-27 10:15:00,68.25,68.3,68.24,68.29,72700.0,49.4809,49.5172,49.4737,49.5099,72700.0
2015-05-27 10:20:00,68.3,68.32,68.28,68.31,53200.0,49.5172,49.5317,49.5027,49.5244,53200.0
2015-05-27 10:25:00,68.31,68.35,68.27,68.3,80300.0,49.5244,49.5534,49.4954,49.5172,80300.0
2015-05-27 10:30:00,68.3,68.42,68.3,68.38,57600.0,49.5172,49.6042,49.5172,49.5752,57600.0
2015-05-27 10:35:00,68.38,68.41,68.37,68.4,51600.0,49.5752,49.5969,49.5679,49.5897,51600.0
2015-05-27 10:40:00,68.39,68.46,68.38,68.45,44500.0,49.5824,49.6332,49.5752,49.6259,44500.0
2015-05-27 10:45:00,68.45,68.51,68.38,68.4,49400.0,49.6259,49.6694,49.5752,49.5897,49400.0
2015-05-27 10:50:00,68.4,68.43,68.39,68.41,25800.0,49.5897,49.6114,49.5824,49.5969,25800.0
2015-05-27 10:55:00,68.42,68.43,68.37,68.42,40400.0,49.6042,49.6114,49.5679,49.6042,40400.0
2015-05-27 11:00:00,68.42,68.49,68.42,68.49,25000.0,49.6042,49.6549,49.6042,49.6549,25000.0
2015-05-27 11:05:00,68.49,68.64,68.45,68.5,242400.0,49.6549,49.7637,49.6259,49.6622,242400.0
2015-05-27 11:10:00,68.51,68.56,68.47,68.53,58800.0,49.6694,49.7057,49.6404,49.6839,58800.0
2015-05-27 11:15:00,68.53,68.55,68.52,68.55,35500.0,49.6839,49.6984,49.6767,49.6984,35500.0
2015-05-27 11:20:00,68.55,68.55,68.51,68.52,41200.0,49.6984,49.6984,49.6694,49.6767,41200.0
2015-05-27 11:25:00,68.52,68.56,68.51,68.55,42900.0,49.6767,49.7057,49.6694,49.6984,42900.0
2015-05-27 11:30:00,68.55,68.61,68.54,68.59,42700.0,49.6984,49.7419,49.6912,49.7274,42700.0
2015-05-27 11:35:00,68.6,68.62,68.57,68.58,43100.0,49.7347,49.7492,49.7129,49.7202,43100.0
2015-05-27 11:40:00,68.57,68.62,68.56,68.6,39500.0,49.7129,49.7492,49.7057,49.7347,39500.0
2015-05-27 11:45:00,68.61,68.65,68.57,68.64,29100.0,49.7419,49.7709,49.7129,49.7637,29100.0
2015-05-27 11:50:00,68.64,68.66,68.6,68.6,41100.0,49.7637,49.7782,49.7347,49.7347,41100.0
2015-05-27 11:55:00,68.61,68.61,68.54,68.55,22700.0,49.7419,49.7419,49.6912,49.6984,22700.0
2015-05-27 12:00:00,68.55,68.59,68.5,68.5,79700.0,49.6984,49.7274,49.6622,49.6622,79700.0
2015-05-27 12:05:00,68.51,68.64,68.5,68.6,58300.0,49.6694,49.7637,49.6622,49.7347,58300.0
2015-05-27 12:10:00,68.6,68.61,68.57,68.58,17500.0,49.7347,49.7419,49.7129,49.7202,17500.0
2015-05-27 12:15:00,68.59,68.61,68.58,68.6,31800.0,49.7274,49.7419,49.7202,49.7347,31800.0
2015-05-27 12:20:00,68.6,68.6,68.54,68.56,55200.0,49.7347,49.7347,49.6912,49.7057,55200.0
2015-05-27 12:25:00,68.56,68.56,68.52,68.53,17700.0,49.7057,49.7057,49.6767,49.6839,17700.0
2015-05-27 12:30:00,68.54,68.56,68.53,68.55,16600.0,49.6912,49.7057,49.6839,49.6984,16600.0
2015-05-27 12:35:00,68.56,68.58,68.54,68.54,26000.0,49.7057,49.7202,49.6912,49.6912,26000.0
2015-05-27 12:40:00,68.54,68.56,68.53,68.55,45900.0,49.6912,49.7057,49.6839,49.6984,45900.0
2015-05-27 12:45:00,68.55,68.55,68.48,68.52,33500.0,49.6984,49.6984,49.6477,49.6767,33500.0
2015-05-27 12:50:00,68.52,68.52,68.46,68.46,18900.0,49.6767,49.6767,49.6332,49.6332,18900.0
2015-05-27 12:55:00,68.47,68.51,68.46,68.51,23200.0,49.6404,49.6694,49.6332,49.6694,23200.0
2015-05-27 13:00:00,68.52,68.54,68.49,68.54,30600.0,49.6767,49.6912,49.6549,49.6912,30600.0
2015-05-27 13:05:00,68.53,68.55,68.51,68.52,24700.0,49.6839,49.6984,49.6694,49.6767,24700.0
2015-05-27 13:10:00,68.52,68.56,68.52,68.55,34400.0,49.6767,49.7057,49.6767,49.6984,34400.0
2015-05-27 13:15:00,68.55,68.55,68.52,68.53,19100.0,49.6984,49.6984,49.6767,49.6839,19100.0
2015-05-27 13:20:00,68.52,68.53,68.48,68.48,37800.0,49.6767,49.6839,49.6477,49.6477,37800.0
2015-05-27 13:25:00,68.48,68.56,68.47,68.55,70700.0,49.6477,49.7057,49.6404,49.6984,70700.0
2015-05-27 13:30:00,68.55,68.55,68.5,68.51,20300.0,49.6984,49.6984,49.6622,49.6694,20300.0
2015-05-27 13:35:00,68.5,68.54,68.5,68.52,25100.0,49.6622,49.6912,49.6622,49.6767,25100.0
2015-05-27 13:40:00,68.52,68.53,68.51,68.52,11900.0,49.6767,49.6839,49.6694,49.6767,11900.0
2015-05-27 13:45:00,68.52,68.6,68.47,68.5,64700.0,49.6767,49.7347,49.6404,49.6622,64700.0
2015-05-27 13:50:00,68.5,68.54,68.49,68.53,21500.0,49.6622,49.6912,49.6549,49.6839,21500.0
2015-05-27 13:55:00,68.53,68.54,68.48,68.49,19400.0,49.6839,49.6912,49.6477,49.6549,19400.0
2015-05-27 14:00:00,68.5,68.53,68.48,68.52,37200.0,49.6622,49.6839,49.6477,49.6767,37200.0
2015-05-27 14:05:00,68.53,68.56,68.49,68.51,28500.0,49.6839,49.7057,49.6549,49.6694,28500.0
2015-05-27 14:10:00,68.52,68.52,68.48,68.49,41100.0,49.6767,49.6767,49.6477,49.6549,41100.0
2015-05-27 14:15:00,68.49,68.5,68.45,68.47,26700.0,49.6549,49.6622,49.6259,49.6404,26700.0
2015-05-27 14:20:00,68.47,68.48,68.38,68.38,40300.0,49.6404,49.6477,49.5752,49.5752,40300.0
2015-05-27 14:25:00,68.39,68.4,68.36,68.38,26000.0,49.5824,49.5897,49.5607,49.5752,26000.0
2015-05-27 14:30:00,68.39,68.44,68.38,68.42,32800.0,49.5824,49.6187,49.5752,49.6042,32800.0
2015-05-27 14:35:00,68.42,68.42,68.38,68.4,29300.0,49.6042,49.6042,49.5752,49.5897,29300.0
2015-05-27 14:40:00,68.4,68.42,68.38,68.4,25800.0,49.5897,49.6042,49.5752,49.5897,25800.0
2015-05-27 14:45:00,68.4,68.42,68.37,68.38,40100.0,49.5897,49.6042,49.5679,49.5752,40100.0
2015-05-27 14:50:00,68.39,68.42,68.38,68.42,39000.0,49.5824,49.6042,49.5752,49.6042,39000.0
2015-05-27 14:55:00,68.42,68.45,68.42,68.44,34800.0,49.6042,49.6259,49.6042,49.6187,34800.0
2015-05-27 15:00:00,68.45,68.46,68.41,68.42,35900.0,49.6259,49.6332,49.5969,49.6042,35900.0
2015-05-27 15:05:00,68.43,68.49,68.42,68.48,58400.0,49.6114,49.6549,49.6042,49.6477,58400.0
2015-05-27 15:10:00,68.49,68.51,68.46,68.5,55600.0,49.6549,49.6694,49.6332,49.6622,55600.0
2015-05-27 15:15:00,68.49,68.51,68.48,68.49,78200.0,49.6549,49.6694,49.6477,49.6549,78200.0
2015-05-27 15:20:00,68.5,68.5,68.44,68.45,47500.0,49.6622,49.6622,49.6187,49.6259,47500.0
2015-05-27 15:25:00,68.44,68.45,68.38,68.39,58300.0,49.6187,49.6259,49.5752,49.5824,58300.0
2015-05-27 15:30:00,68.4,68.4,68.34,68.39,62200.0,49.5897,49.5897,49.5462,49.5824,62200.0
2015-05-27 15:35:00,68.39,68.46,68.38,68.44,73600.0,49.5824,49.6332,49.5752,49.6187,73600.0
2015-05-27 15:40:00,68.45,68.46,68.38,68.4,83200.0,49.6259,49.6332,49.5752,49.5897,83200.0
2015-05-27 15:45:00,68.4,68.51,68.38,68.51,44300.0,49.5897,49.6694,49.5752,49.6694,44300.0
2015-05-27 15:50:00,68.51,68.57,68.51,68.56,81200.0,49.6694,49.7129,49.6694,49.7057,81200.0
2015-05-27 15:55:00,68.56,68.59,68.39,68.39,461800.0,49.7057,49.7274,49.5824,49.5824,461800.0
2015-05-28 09:30:00,68.28,68.7,68.19,68.53,106800.0,49.5027,49.8072,49.4374,49.6839,106800.0
2015-05-28 09:35:00,68.54,68.86,68.54,68.72,35100.0,49.6912,49.9232,49.6912,49.8217,35100.0
2015-05-28 09:40:00,68.71,68.72,68.48,68.5,33600.0,49.8144,49.8217,49.6477,49.6622,33600.0
2015-05-28 09:45:00,68.49,68.51,68.37,68.42,48000.0,49.6549,49.6694,49.5679,49.6042,48000.0
2015-05-28 09:50:00,68.41,68.5,68.31,68.42,18300.0,49.5969,49.6622,49.5244,49.6042,18300.0
2015-05-28 09:55:00,68.42,68.44,68.22,68.3,21400.0,49.6042,49.6187,49.4592,49.5172,21400.0
2015-05-28 10:00:00,68.29,68.41,68.27,68.35,18800.0,49.5099,49.5969,49.4954,49.5534,18800.0
2015-05-28 10:05:00,68.36,68.49,68.35,68.49,34700.0,49.5607,49.6549,49.5534,49.6549,34700.0
2015-05-28 10:10:00,68.5,68.52,68.38,68.47,28200.0,49.6622,49.6767,49.5752,49.6404,28200.0
2015-05-28 10:15:00,68.47,68.6,68.47,68.56,26900.0,49.6404,49.7347,49.6404,49.7057,26900.0
2015-05-28 10:20:00,68.54,68.54,68.45,68.48,31800.0,49.6912,49.6912,49.6259,49.6477,31800.0
2015-05-28 10:25:00,68.49,68.55,68.46,68.48,17700.0,49.6549,49.6984,49.6332,49.6477,17700.0
2015-05-28 10:30:00,68.46,68.5,68.37,68.49,32200.0,49.6332,49.6622,49.5679,49.6549,32200.0
2015-05-28 10:35:00,68.49,68.54,68.41,68.53,28100.0,49.6549,49.6912,49.5969,49.6839,28100.0
2015-05-28 10:40:00,68.54,68.56,68.5,68.56,25300.0,49.6912,49.7057,49.6622,49.7057,25300.0
2015-05-28 10:45:00,68.57,68.66,68.54,68.65,34300.0,49.7129,49.7782,49.6912,49.7709,34300.0
2015-05-28 10:50:00,68.65,68.65,68.56,68.6,18200.0,49.7709,49.7709,49.7057,49.7347,18200.0
2015-05-28 10:55:00,68.61,68.69,68.55,68.55,20000.0,49.7419,49.7999,49.6984,49.6984,20000.0
2015-05-28 11:00:00,68.56,68.64,68.47,68.56,76900.0,49.7057,49.7637,49.6404,49.7057,76900.0
2015-05-28 11:05:00,68.56,68.62,68.53,68.6,39900.0,49.7057,49.7492,49.6839,49.7347,39900.0
2015-05-28 11:10:00,68.6,68.69,68.54,68.69,18200.0,49.7347,49.7999,49.6912,49.7999,18200.0
2015-05-28 11:15:00,68.69,68.75,68.68,68.71,22600.0,49.7999,49.8434,49.7927,49.8144,22600.0
2015-05-28 11:20:00,68.72,68.74,68.67,68.67,24000.0,49.8217,49.8362,49.7854,49.7854,24000.0
2015-05-28 11:25:00,68.67,68.69,68.6,68.6,75600.0,49.7854,49.7999,49.7347,49.7347,75600.0
2015-05-28 11:30:00,68.61,68.64,68.53,68.53,32400.0,49.7419,49.7637,49.6839,49.6839,32400.0
2015-05-28 11:35:00,68.53,68.55,68.45,68.45,38600.0,49.6839,49.6984,49.6259,49.6259,38600.0
2015-05-28 11:40:00,68.47,68.49,68.45,68.46,26200.0,49.6404,49.6549,49.6259,49.6332,26200.0
2015-05-28 11:45:00,68.46,68.46,68.3,68.33,50000.0,49.6332,49.6332,49.5172,49.5389,50000.0
2015-05-28 11:50:00,68.32,68.32,68.23,68.26,54900.0,49.5317,49.5317,49.4664,49.4882,54900.0
2015-05-28 11:55:00,68.27,68.32,68.25,68.32,35900.0,49.4954,49.5317,49.4809,49.5317,35900.0
2015-05-28 12:00:00,68.33,68.36,68.27,68.35,33800.0,49.5389,49.5607,49.4954,49.5534,33800.0
2015-05-28 12:05:00,68.35,68.35,68.29,68.3,28000.0,49.5534,49.5534,49.5099,49.5172,28000.0
2015-05-28 12:10:00,68.3,68.44,68.28,68.4,39900.0,49.5172,49.6187,49.5027,49.5897,39900.0
2015-05-28 12:15:00,68.4,68.48,68.4,68.43,31800.0,49.5897,49.6477,49.5897,49.6114,31800.0
2015-05-28 12:20:00,68.42,68.43,68.35,68.4,19400.0,49.6042,49.6114,49.5534,49.5897,19400.0
2015-05-28 12:25:00,68.39,68.42,68.35,68.36,16400.0,49.5824,49.6042,49.5534,49.5607,16400.0
2015-05-28 12:30:00,68.37,68.41,68.34,68.38,35900.0,49.5679,49.5969,49.5462,49.5752,35900.0
2015-05-28 12:35:00,68.38,68.42,68.34,68.41,52400.0,49.5752,49.6042,49.5462,49.5969,52400.0
2015-05-28 12:40:00,68.42,68.5,68.41,68.48,16900.0,49.6042,49.6622,49.5969,49.6477,16900.0
2015-05-28 12:45:00,68.48,68.49,68.46,68.49,9900.0,49.6477,49.6549,49.6332,49.6549,9900.0
2015-05-28 12:50:00,68.49,68.51,68.41,68.43,18800.0,49.6549,49.6694,49.5969,49.6114,18800.0
2015-05-28 12:55:00,68.42,68.6,68.41,68.51,557200.0,49.6042,49.7347,49.5969,49.6694,557200.0
2015-05-28 13:00:00,68.51,68.64,68.49,68.64,44200.0,49.6694,49.7637,49.6549,49.7637,44200.0
2015-05-28 13:05:00,68.64,68.72,68.63,68.72,28500.0,49.7637,49.8217,49.7564,49.8217,28500.0
2015-05-28 13:10:00,68.71,68.8,68.7,68.78,52500.0,49.8144,49.8797,49.8072,49.8652,52500.0
2015-05-28 13:15:00,68.77,68.77,68.7,68.72,33300.0,49.8579,49.8579,49.8072,49.8217,33300.0
2015-05-28 13:20:00,68.72,68.75,68.61,68.7,48300.0,49.8217,49.8434,49.7419,49.8072,48300.0
2015-05-28 13:25:00,68.71,68.77,68.7,68.76,34600.0,49.8144,49.8579,49.8072,49.8507,34600.0
2015-05-28 13:30:00,68.76,68.76,68.7,68.71,45200.0,49.8507,49.8507,49.8072,49.8144,45200.0
2015-05-28 13:35:00,68.72,68.73,68.67,68.72,17300.0,49.8217,49.8289,49.7854,49.8217,17300.0
2015-05-28 13:40:00,68.73,68.77,68.73,68.76,14800.0,49.8289,49.8579,49.8289,49.8507,14800.0
2015-05-28 13:45:00,68.77,68.78,68.75,68.76,15200.0,49.8579,49.8652,49.8434,49.8507,15200.0
2015-05-28 13:50:00,68.76,68.84,68.75,68.82,26200.0,49.8507,49.9087,49.8434,49.8942,26200.0
2015-05-28 13:55:00,68.86,68.87,68.83,68.84,51500.0,49.9232,49.9304,49.9014,49.9087,51500.0
2015-05-28 14:00:00,68.84,68.86,68.75,68.77,14200.0,49.9087,49.9232,49.8434,49.8579,14200.0
2015-05-28 14:05:00,68.77,68.82,68.76,68.81,22500.0,49.8579,49.8942,49.8507,49.8869,22500.0
2015-05-28 14:10:00,68.81,68.82,68.75,68.75,10400.0,49.8869,49.8942,49.8434,49.8434,10400.0
2015-05-28 14:15:00,68.76,68.85,68.76,68.84,18300.0,49.8507,49.9159,49.8507,49.9087,18300.0
2015-05-28 14:20:00,68.84,68.87,68.82,68.82,33300.0,49.9087,49.9304,49.8942,49.8942,33300.0
2015-05-28 14:25:00,68.82,68.88,68.81,68.86,20000.0,49.8942,49.9377,49.8869,49.9232,20000.0
2015-05-28 14:30:00,68.86,68.87,68.82,68.83,15300.0,49.9232,49.9304,49.8942,49.9014,15300.0
2015-05-28 14:35:00,68.84,68.92,68.83,68.85,25800.0,49.9087,49.9667,49.9014,49.9159,25800.0
2015-05-28 14:40:00,68.85,68.88,68.84,68.88,29900.0,49.9159,49.9377,49.9087,49.9377,29900.0
2015-05-28 14:45:00,68.87,68.87,68.84,68.86,18700.0,49.9304,49.9304,49.9087,49.9232,18700.0
2015-05-28 14:50:00,68.86,68.86,68.84,68.84,21400.0,49.9232,49.9232,49.9087,49.9087,21400.0
2015-05-28 14:55:00,68.85,68.85,68.84,68.84,23200.0,49.9159,49.9159,49.9087,49.9087,23200.0
2015-05-28 15:00:00,68.84,69.02,68.84,69.0,115600.0,49.9087,50.0392,49.9087,50.0247,115600.0
2015-05-28 15:05:00,69.01,69.03,68.97,68.98,50400.0,50.0319,50.0464,50.0029,50.0102,50400.0
2015-05-28 15:10:00,68.98,68.99,68.9,68.9,29300.0,50.0102,50.0174,49.9522,49.9522,29300.0
2015-05-28 15:15:00,68.91,68.97,68.91,68.95,39700.0,49.9594,50.0029,49.9594,49.9884,39700.0
2015-05-28 15:20:00,68.96,68.97,68.94,68.95,30700.0,49.9957,50.0029,49.9812,49.9884,30700.0
2015-05-28 15:25:00,68.95,69.0,68.94,68.99,76800.0,49.9884,50.0247,49.9812,50.0174,76800.0
2015-05-28 15:30:00,69.0,69.02,68.98,69.01,86900.0,50.0247,50.0392,50.0102,50.0319,86900.0
2015-05-28 15:35:00,69.01,69.05,69.0,69.05,104400.0,50.0319,50.0609,50.0247,50.0609,104400.0
2015-05-28 15:40:00,69.04,69.07,69.0,69.06,120900.0,50.0537,50.0754,50.0247,50.0682,120900.0
2015-05-28 15:45:00,69.06,69.19,69.03,69.16,177700.0,50.0682,50.1624,50.0464,50.1407,177700.0
2015-05-28 15:50:00,69.16,69.23,69.15,69.16,208000.0,50.1407,50.1914,50.1334,50.1407,208000.0
2015-05-28 15:55:00,69.16,69.22,69.15,69.15,264500.0,50.1407,50.1842,50.1334,50.1334,264500.0
2015-05-29 09:30:00,69.16,69.44,69.07,69.33,196103.0,50.1407,50.3437,50.0754,50.2639,196103.0
2015-05-29 09:35:00,69.31,69.34,69.09,69.11,93261.0,50.2494,50.2712,50.0899,50.1044,93261.0
2015-05-29 09:40:00,69.11,69.29,69.09,69.14,53926.0,50.1044,50.2349,50.0899,50.1262,53926.0
2015-05-29 09:45:00,69.11,69.17,69.05,69.12,117921.0,50.1044,50.1479,50.0609,50.1117,117921.0
2015-05-29 09:50:00,69.13,69.35,69.11,69.26,85180.0,50.1189,50.2784,50.1044,50.2132,85180.0
2015-05-29 09:55:00,69.26,69.34,69.2,69.23,60342.0,50.2132,50.2712,50.1697,50.1914,60342.0
2015-05-29 10:00:00,69.24,69.34,69.12,69.12,155430.0,50.1987,50.2712,50.1117,50.1117,155430.0
2015-05-29 10:05:00,69.12,69.2,69.09,69.16,125807.0,50.1117,50.1697,50.0899,50.1407,125807.0
2015-05-29 10:10:00,69.14,69.16,69.09,69.1,129846.0,50.1262,50.1407,50.0899,50.0972,129846.0
2015-05-29 10:15:00,69.11,69.11,69.04,69.05,94520.0,50.1044,50.1044,50.0537,50.0609,94520.0
2015-05-29 10:20:00,69.05,69.15,69.04,69.1,91951.0,50.0609,50.1334,50.0537,50.0972,91951.0
2015-05-29 10:25:00,69.09,69.13,69.04,69.05,55842.0,50.0899,50.1189,50.0537,50.0609,55842.0
2015-05-29 10:30:00,69.05,69.05,68.87,68.9,59242.0,50.0609,50.0609,49.9304,49.9522,59242.0
2015-05-29 10:35:00,68.9,68.91,68.78,68.81,53441.0,49.9522,49.9594,49.8652,49.8869,53441.0
2015-05-29 10:40:00,68.82,68.9,68.62,68.64,122842.0,49.8942,49.9522,49.7492,49.7637,122842.0
2015-05-29 10:45:00,68.63,68.67,68.56,68.6,68110.0,49.7564,49.7854,49.7057,49.7347,68110.0
2015-05-29 10:50:00,68.6,68.6,68.53,68.58,47477.0,49.7347,49.7347,49.6839,49.7202,47477.0
2015-05-29 10:55:00,68.57,68.65,68.5,68.54,55582.0,49.7129,49.7709,49.6622,49.6912,55582.0
2015-05-29 11:00:00,68.55,68.65,68.53,68.61,45454.0,49.6984,49.7709,49.6839,49.7419,45454.0
2015-05-29 11:05:00,68.62,68.64,68.45,68.5,117238.0,49.7492,49.7637,49.6259,49.6622,117238.0
2015-05-29 11:10:00,68.51,68.6,68.51,68.52,39659.0,49.6694,49.7347,49.6694,49.6767,39659.0
2015-05-29 11:15:00,68.52,68.55,68.5,68.54,83905.0,49.6767,49.6984,49.6622,49.6912,83905.0
2015-05-29 11:20:00,68.53,68.62,68.48,68.49,56374.0,49.6839,49.7492,49.6477,49.6549,56374.0
2015-05-29 11:25:00,68.49,68.52,68.35,68.37,65704.0,49.6549,49.6767,49.5534,49.5679,65704.0
2015-05-29 11:30:00,68.37,68.46,68.32,68.44,46308.0,49.5679,49.6332,49.5317,49.6187,46308.0
2015-05-29 11:35:00,68.43,68.44,68.3,68.35,78975.0,49.6114,49.6187,49.5172,49.5534,78975.0
2015-05-29 11:40:00,68.35,68.55,68.35,68.52,51089.0,49.5534,49.6984,49.5534,49.6767,51089.0
2015-05-29 11:45:00,68.53,68.61,68.5,68.58,28652.0,49.6839,49.7419,49.6622,49.7202,28652.0
2015-05-29 11:50:00,68.59,68.61,68.5,68.53,37681.0,49.7274,49.7419,49.6622,49.6839,37681.0
2015-05-29 11:55:00,68.53,68.56,68.51,68.52,61702.0,49.6839,49.7057,49.6694,49.6767,61702.0
2015-05-29 12:00:00,68.53,68.62,68.53,68.57,51807.0,49.6839,49.7492,49.6839,49.7129,51807.0
2015-05-29 12:05:00,68.59,68.69,68.58,68.65,40461.0,49.7274,49.7999,49.7202,49.7709,40461.0
2015-05-29 12:10:00,68.66,68.68,68.49,68.51,36851.0,49.7782,49.7927,49.6549,49.6694,36851.0
2015-05-29 12:15:00,68.51,68.57,68.49,68.54,27397.0,49.6694,49.7129,49.6549,49.6912,27397.0
2015-05-29 12:20:00,68.55,68.64,68.55,68.61,56509.0,49.6984,49.7637,49.6984,49.7419,56509.0
2015-05-29 12:25:00,68.61,68.66,68.6,68.65,33322.0,49.7419,49.7782,49.7347,49.7709,33322.0
2015-05-29 12:30:00,68.65,68.8,68.63,68.78,32255.0,49.7709,49.8797,49.7564,49.8652,32255.0
2015-05-29 12:35:00,68.77,68.79,68.7,68.75,38169.0,49.8579,49.8724,49.8072,49.8434,38169.0
2015-05-29 12:40:00,68.75,68.81,68.72,68.79,35384.0,49.8434,49.8869,49.8217,49.8724,35384.0
2015-05-29 12:45:00,68.8,68.81,68.71,68.71,44177.0,49.8797,49.8869,49.8144,49.8144,44177.0
2015-05-29 12:50:00,68.71,68.73,68.63,68.65,26162.0,49.8144,49.8289,49.7564,49.7709,26162.0
2015-05-29 12:55:00,68.65,68.69,68.64,68.64,21220.0,49.7709,49.7999,49.7637,49.7637,21220.0
2015-05-29 13:00:00,68.64,68.7,68.63,68.7,15951.0,49.7637,49.8072,49.7564,49.8072,15951.0
2015-05-29 13:05:00,68.7,68.75,68.66,68.75,19474.0,49.8072,49.8434,49.7782,49.8434,19474.0
2015-05-29 13:10:00,68.75,68.92,68.74,68.91,38781.0,49.8434,49.9667,49.8362,49.9594,38781.0
2015-05-29 13:15:00,68.91,68.92,68.85,68.86,90936.0,49.9594,49.9667,49.9159,49.9232,90936.0
2015-05-29 13:20:00,68.86,68.91,68.86,68.91,33060.0,49.9232,49.9594,49.9232,49.9594,33060.0
2015-05-29 13:25:00,68.91,68.96,68.91,68.96,38168.0,49.9594,49.9957,49.9594,49.9957,38168.0
2015-05-29 13:30:00,68.97,69.0,68.95,68.98,44065.0,50.0029,50.0247,49.9884,50.0102,44065.0
2015-05-29 13:35:00,68.99,69.0,68.88,68.88,61273.0,50.0174,50.0247,49.9377,49.9377,61273.0
2015-05-29 13:40:00,68.88,68.9,68.79,68.8,55805.0,49.9377,49.9522,49.8724,49.8797,55805.0
2015-05-29 13:45:00,68.8,68.83,68.78,68.8,46983.0,49.8797,49.9014,49.8652,49.8797,46983.0
2015-05-29 13:50:00,68.8,68.81,68.76,68.78,54905.0,49.8797,49.8869,49.8507,49.8652,54905.0
2015-05-29 13:55:00,68.78,68.81,68.71,68.76,65430.0,49.8652,49.8869,49.8144,49.8507,65430.0
2015-05-29 14:00:00,68.76,69.05,68.21,68.28,529599.0,49.8507,50.0609,49.4519,49.5027,529599.0
2015-05-29 14:05:00,68.28,68.42,68.06,68.11,281091.0,49.5027,49.6042,49.3432,49.3794,281091.0
2015-05-29 14:10:00,68.09,68.11,65.85,66.25,1137060.0,49.3649,49.3794,47.7409,48.0309,1137060.0
2015-05-29 14:15:00,66.25,67.0,66.22,66.66,880561.0,48.0309,48.5747,48.0092,48.3282,880561.0
2015-05-29 14:20:00,66.66,66.82,65.65,66.09,800127.0,48.3282,48.4442,47.5959,47.9149,800127.0
2015-05-29 14:25:00,66.1,66.39,65.84,66.38,321356.0,47.9222,48.1324,47.7337,48.1252,321356.0
2015-05-29 14:30:00,66.37,66.43,65.88,65.93,464958.0,48.1179,48.1614,47.7627,47.7989,464958.0
2015-05-29 14:35:00,65.93,66.11,65.55,65.61,504650.0,47.7989,47.9294,47.5234,47.5669,504650.0
2015-05-29 14:40:00,65.62,65.63,64.61,64.77,1150862.0,47.5742,47.5814,46.8419,46.9579,1150862.0
2015-05-29 14:45:00,64.78,65.25,64.56,64.9,678222.0,46.9652,47.3059,46.8057,47.0522,678222.0
2015-05-29 14:50:00,64.9,65.22,64.57,64.68,551921.0,47.0522,47.2842,46.8129,46.8927,551921.0
2015-05-29 14:55:00,64.68,64.7,63.88,64.35,1316039.0,46.8927,46.9072,46.3127,46.6534,1316039.0
2015-05-29 15:00:00,64.35,64.54,63.92,64.0,941810.0,46.6534,46.7912,46.3417,46.3997,941810.0
2015-05-29 15:05:00,64.0,64.01,63.37,63.51,1199560.0,46.3997,46.4069,45.943,46.0445,1199560.0
2015-05-29 15:10:00,63.51,64.17,63.16,63.95,1404839.0,46.0445,46.5229,45.7907,46.3635,1404839.0
2015-05-29 15:15:00,63.93,64.51,63.93,64.09,945282.0,46.349,46.7694,46.349,46.4649,945282.0
2015-05-29 15:20:00,64.09,64.19,63.85,64.0,831313.0,46.4649,46.5374,46.291,46.3997,831313.0
2015-05-29 15:25:00,64.0,64.35,63.9,64.2,1363516.0,46.3997,46.6534,46.3272,46.5447,1363516.0
2015-05-29 15:30:00,64.19,64.41,64.18,64.18,625623.0,46.5374,46.6969,46.5302,46.5302,625623.0
2015-05-29 15:35:00,64.18,64.72,64.12,64.67,983238.0,46.5302,46.9217,46.4867,46.8854,983238.0
2015-05-29 15:40:00,64.66,64.97,64.59,64.94,1081077.0,46.8782,47.1029,46.8274,47.0812,1081077.0
2015-05-29 15:45:00,64.95,65.12,64.83,65.1,1004989.0,47.0884,47.2117,47.0014,47.1972,1004989.0
2015-05-29 15:50:00,65.09,65.1,64.52,64.63,1047320.0,47.1899,47.1972,46.7767,46.8564,1047320.0
2015-05-29 15:55:00,64.62,64.97,64.62,64.66,1501908.0,46.8492,47.1029,46.8492,46.8782,1501908.0
2015-06-01 09:30:00,66.63,67.06,66.01,66.82,1291211.0,48.3064,48.6182,47.8569,48.4442,1291211.0
2015-06-01 09:35:00,66.8,67.2,66.74,67.07,637699.0,48.4297,48.7197,48.3862,48.6254,637699.0
2015-06-01 09:40:00,67.04,67.31,66.75,66.78,487203.0,48.6037,48.7994,48.3934,48.4152,487203.0
2015-06-01 09:45:00,66.77,67.06,66.7,66.87,368780.0,48.4079,48.6182,48.3572,48.4804,368780.0
2015-06-01 09:50:00,66.86,66.91,66.58,66.83,326577.0,48.4732,48.5094,48.2702,48.4514,326577.0
2015-06-01 09:55:00,66.83,67.04,66.78,66.84,302993.0,48.4514,48.6037,48.4152,48.4587,302993.0
2015-06-01 10:00:00,66.84,67.07,66.8,67.0,376106.0,48.4587,48.6254,48.4297,48.5747,376106.0
2015-06-01 10:05:00,67.0,67.05,66.89,66.97,414176.0,48.5747,48.6109,48.4949,48.5529,414176.0
2015-06-01 10:10:00,66.97,67.01,66.56,66.59,307720.0,48.5529,48.5819,48.2557,48.2774,307720.0
2015-06-01 10:15:00,66.59,66.59,66.4,66.56,464733.0,48.2774,48.2774,48.1397,48.2557,464733.0
2015-06-01 10:20:00,66.55,66.97,66.54,66.85,294303.0,48.2484,48.5529,48.2412,48.4659,294303.0
2015-06-01 10:25:00,66.83,66.94,66.8,66.89,146092.0,48.4514,48.5312,48.4297,48.4949,146092.0
2015-06-01 10:30:00,66.89,66.9,66.6,66.7,153363.0,48.4949,48.5022,48.2847,48.3572,153363.0
2015-06-01 10:35:00,66.7,66.78,66.5,66.75,173679.0,48.3572,48.4152,48.2122,48.3934,173679.0
2015-06-01 10:40:00,66.75,66.76,66.6,66.74,115645.0,48.3934,48.4007,48.2847,48.3862,115645.0
2015-06-01 10:45:00,66.74,66.93,66.72,66.92,197094.0,48.3862,48.5239,48.3717,48.5167,197094.0
2015-06-01 10:50:00,66.91,67.04,66.79,66.89,275069.0,48.5094,48.6037,48.4224,48.4949,275069.0
2015-06-01 10:55:00,66.88,67.05,66.76,67.02,107648.0,48.4877,48.6109,48.4007,48.5892,107648.0
2015-06-01 11:00:00,67.03,67.16,66.98,67.09,197177.0,48.5964,48.6907,48.5602,48.6399,197177.0
2015-06-01 11:05:00,67.09,67.13,66.86,66.9,105715.0,48.6399,48.6689,48.4732,48.5022,105715.0
2015-06-01 11:10:00,66.91,67.02,66.81,66.85,76932.0,48.5094,48.5892,48.4369,48.4659,76932.0
2015-06-01 11:15:00,66.85,67.02,66.79,66.89,86216.0,48.4659,48.5892,48.4224,48.4949,86216.0
2015-06-01 11:20:00,66.87,66.9,66.73,66.74,174051.0,48.4804,48.5022,48.3789,48.3862,174051.0
2015-06-01 11:25:00,66.74,66.76,66.68,66.7,185683.0,48.3862,48.4007,48.3427,48.3572,185683.0
2015-06-01 11:30:00,66.69,66.7,66.57,66.69,142892.0,48.3499,48.3572,48.2629,48.3499,142892.0
2015-06-01 11:35:00,66.69,66.79,66.68,66.69,146615.0,48.3499,48.4224,48.3427,48.3499,146615.0
2015-06-01 11:40:00,66.68,66.72,66.65,66.66,149223.0,48.3427,48.3717,48.3209,48.3282,149223.0
2015-06-01 11:45:00,66.67,66.69,66.54,66.57,111692.0,48.3354,48.3499,48.2412,48.2629,111692.0
2015-06-01 11:50:00,66.58,66.68,66.57,66.65,102267.0,48.2702,48.3427,48.2629,48.3209,102267.0
2015-06-01 11:55:00,66.65,66.69,66.6,66.61,151544.0,48.3209,48.3499,48.2847,48.2919,151544.0
2015-06-01 12:00:00,66.61,66.8,66.59,66.78,119289.0,48.2919,48.4297,48.2774,48.4152,119289.0
2015-06-01 12:05:00,66.79,66.82,66.72,66.73,116347.0,48.4224,48.4442,48.3717,48.3789,116347.0
2015-06-01 12:10:00,66.73,66.74,66.66,66.71,118103.0,48.3789,48.3862,48.3282,48.3644,118103.0
2015-06-01 12:15:00,66.72,66.81,66.71,66.79,156127.0,48.3717,48.4369,48.3644,48.4224,156127.0
2015-06-01 12:20:00,66.78,66.79,66.73,66.74,532476.0,48.4152,48.4224,48.3789,48.3862,532476.0
2015-06-01 12:25:00,66.75,66.78,66.74,66.75,89604.0,48.3934,48.4152,48.3862,48.3934,89604.0
2015-06-01 12:30:00,66.75,66.76,66.69,66.74,125708.0,48.3934,48.4007,48.3499,48.3862,125708.0
2015-06-01 12:35:00,66.75,66.75,66.68,66.68,69822.0,48.3934,48.3934,48.3427,48.3427,69822.0
2015-06-01 12:40:00,66.67,66.7,66.63,66.64,117741.0,48.3354,48.3572,48.3064,48.3137,117741.0
2015-06-01 12:45:00,66.64,66.65,66.63,66.65,81468.0,48.3137,48.3209,48.3064,48.3209,81468.0
2015-06-01 12:50:00,66.64,66.67,66.61,66.66,153436.0,48.3137,48.3354,48.2919,48.3282,153436.0
2015-06-01 12:55:00,66.66,66.9,66.65,66.89,195948.0,48.3282,48.5022,48.3209,48.4949,195948.0
2015-06-01 13:00:00,66.88,67.02,66.87,66.94,193575.0,48.4877,48.5892,48.4804,48.5312,193575.0
2015-06-01 13:05:00,66.95,66.95,66.83,66.88,69847.0,48.5384,48.5384,48.4514,48.4877,69847.0
2015-06-01 13:10:00,66.88,67.01,66.87,66.99,114620.0,48.4877,48.5819,48.4804,48.5674,114620.0
2015-06-01 13:15:00,67.0,67.0,66.92,66.94,58691.0,48.5747,48.5747,48.5167,48.5312,58691.0
2015-06-01 13:20:00,66.95,66.95,66.9,66.92,71327.0,48.5384,48.5384,48.5022,48.5167,71327.0
2015-06-01 13:25:00,66.93,66.94,66.9,66.92,78624.0,48.5239,48.5312,48.5022,48.5167,78624.0
2015-06-01 13:30:00,66.93,66.93,66.76,66.77,75185.0,48.5239,48.5239,48.4007,48.4079,75185.0
2015-06-01 13:35:00,66.76,66.81,66.76,66.79,55611.0,48.4007,48.4369,48.4007,48.4224,55611.0
2015-06-01 13:40:00,66.8,66.8,66.75,66.8,114112.0,48.4297,48.4297,48.3934,48.4297,114112.0
2015-06-01 13:45:00,66.8,66.8,66.75,66.78,103221.0,48.4297,48.4297,48.3934,48.4152,103221.0
2015-06-01 13:50:00,66.78,66.79,66.75,66.75,96965.0,48.4152,48.4224,48.3934,48.3934,96965.0
2015-06-01 13:55:00,66.75,66.76,66.68,66.7,121063.0,48.3934,48.4007,48.3427,48.3572,121063.0
2015-06-01 14:00:00,66.71,66.71,66.68,66.7,113687.0,48.3644,48.3644,48.3427,48.3572,113687.0
2015-06-01 14:05:00,66.71,66.71,66.64,66.71,85047.0,48.3644,48.3644,48.3137,48.3644,85047.0
2015-06-01 14:10:00,66.71,66.71,66.64,66.66,99596.0,48.3644,48.3644,48.3137,48.3282,99596.0
2015-06-01 14:15:00,66.66,66.82,66.66,66.73,134051.0,48.3282,48.4442,48.3282,48.3789,134051.0
2015-06-01 14:20:00,66.73,66.73,66.68,66.69,96742.0,48.3789,48.3789,48.3427,48.3499,96742.0
2015-06-01 14:25:00,66.7,66.71,66.68,66.69,59650.0,48.3572,48.3644,48.3427,48.3499,59650.0
2015-06-01 14:30:00,66.69,66.71,66.67,66.67,135130.0,48.3499,48.3644,48.3354,48.3354,135130.0
2015-06-01 14:35:00,66.67,66.68,66.62,66.62,125419.0,48.3354,48.3427,48.2992,48.2992,125419.0
2015-06-01 14:40:00,66.63,66.71,66.6,66.7,97718.0,48.3064,48.3644,48.2847,48.3572,97718.0
2015-06-01 14:45:00,66.7,66.71,66.66,66.67,97004.0,48.3572,48.3644,48.3282,48.3354,97004.0
2015-06-01 14:50:00,66.67,66.67,66.63,66.65,72379.0,48.3354,48.3354,48.3064,48.3209,72379.0
2015-06-01 14:55:00,66.65,66.65,66.6,66.6,72613.0,48.3209,48.3209,48.2847,48.2847,72613.0
2015-06-01 15:00:00,66.6,66.64,66.58,66.62,120004.0,48.2847,48.3137,48.2702,48.2992,120004.0
2015-06-01 15:05:00,66.63,66.71,66.62,66.7,182617.0,48.3064,48.3644,48.2992,48.3572,182617.0
2015-06-01 15:10:00,66.71,66.72,66.68,66.69,129312.0,48.3644,48.3717,48.3427,48.3499,129312.0
2015-06-01 15:15:00,66.69,66.71,66.66,66.67,120602.0,48.3499,48.3644,48.3282,48.3354,120602.0
2015-06-01 15:20:00,66.67,66.68,66.51,66.51,111064.0,48.3354,48.3427,48.2194,48.2194,111064.0
2015-06-01 15:25:00,66.52,66.52,66.48,66.52,114162.0,48.2267,48.2267,48.1977,48.2267,114162.0
2015-06-01 15:30:00,66.52,66.53,66.45,66.53,257832.0,48.2267,48.2339,48.1759,48.2339,257832.0
2015-06-01 15:35:00,66.53,66.57,66.45,66.45,280564.0,48.2339,48.2629,48.1759,48.1759,280564.0
2015-06-01 15:40:00,66.45,66.45,66.31,66.42,376760.0,48.1759,48.1759,48.0744,48.1542,376760.0
2015-06-01 15:45:00,66.41,66.42,66.34,66.38,301257.0,48.1469,48.1542,48.0962,48.1252,301257.0
2015-06-01 15:50:00,66.39,66.44,66.23,66.27,539776.0,48.1324,48.1687,48.0164,48.0454,539776.0
2015-06-01 15:55:00,66.26,66.49,66.19,66.48,816941.0,48.0382,48.2049,47.9874,48.1977,816941.0
2015-06-02 09:30:00,66.55,66.55,65.77,65.77,219841.0,48.2484,48.2484,47.6829,47.6829,219841.0
2015-06-02 09:35:00,65.8,65.87,65.36,65.53,273385.0,47.7047,47.7554,47.3857,47.5089,273385.0
2015-06-02 09:40:00,65.51,65.52,65.34,65.5,139934.0,47.4944,47.5017,47.3712,47.4872,139934.0
2015-06-02 09:45:00,65.44,65.55,65.35,65.47,261543.0,47.4437,47.5234,47.3784,47.4654,261543.0
2015-06-02 09:50:00,65.47,65.63,65.39,65.57,104237.0,47.4654,47.5814,47.4074,47.5379,104237.0
2015-06-02 09:55:00,65.57,65.79,65.55,65.76,134068.0,47.5379,47.6974,47.5234,47.6757,134068.0
2015-06-02 10:00:00,65.77,65.77,65.55,65.63,111968.0,47.6829,47.6829,47.5234,47.5814,111968.0
2015-06-02 10:05:00,65.64,65.66,65.51,65.6,86492.0,47.5887,47.6032,47.4944,47.5597,86492.0
2015-06-02 10:10:00,65.59,65.63,65.53,65.57,107620.0,47.5524,47.5814,47.5089,47.5379,107620.0
2015-06-02 10:15:00,65.58,65.6,65.36,65.42,140716.0,47.5452,47.5597,47.3857,47.4292,140716.0
2015-06-02 10:20:00,65.41,65.51,65.32,65.39,124821.0,47.4219,47.4944,47.3567,47.4074,124821.0
2015-06-02 10:25:00,65.42,65.48,65.31,65.35,93933.0,47.4292,47.4727,47.3494,47.3784,93933.0
2015-06-02 10:30:00,65.35,65.38,65.27,65.3,76653.0,47.3784,47.4002,47.3204,47.3422,76653.0
2015-06-02 10:35:00,65.3,65.47,65.27,65.47,148169.0,47.3422,47.4654,47.3204,47.4654,148169.0
2015-06-02 10:40:00,65.47,65.56,65.46,65.54,137312.0,47.4654,47.5307,47.4582,47.5162,137312.0
2015-06-02 10:45:00,65.54,66.09,65.54,66.06,403094.0,47.5162,47.9149,47.5162,47.8932,403094.0
2015-06-02 10:50:00,66.02,66.21,65.58,65.67,319074.0,47.8642,48.0019,47.5452,47.6104,319074.0
2015-06-02 10:55:00,65.68,65.77,65.54,65.7,83159.0,47.6177,47.6829,47.5162,47.6322,83159.0
2015-06-02 11:00:00,65.69,65.73,65.65,65.69,126801.0,47.6249,47.6539,47.5959,47.6249,126801.0
2015-06-02 11:05:00,65.68,65.81,65.65,65.78,232791.0,47.6177,47.7119,47.5959,47.6902,232791.0
2015-06-02 11:10:00,65.78,65.79,65.65,65.68,105373.0,47.6902,47.6974,47.5959,47.6177,105373.0
2015-06-02 11:15:00,65.69,65.7,65.64,65.65,71588.0,47.6249,47.6322,47.5887,47.5959,71588.0
2015-06-02 11:20:00,65.65,65.7,65.65,65.67,82248.0,47.5959,47.6322,47.5959,47.6104,82248.0
2015-06-02 11:25:00,65.67,65.68,65.51,65.61,92547.0,47.6104,47.6177,47.4944,47.5669,92547.0
2015-06-02 11:30:00,65.62,65.62,65.46,65.53,55285.0,47.5742,47.5742,47.4582,47.5089,55285.0
2015-06-02 11:35:00,65.53,65.55,65.48,65.48,80033.0,47.5089,47.5234,47.4727,47.4727,80033.0
2015-06-02 11:40:00,65.48,65.56,65.48,65.53,59994.0,47.4727,47.5307,47.4727,47.5089,59994.0
2015-06-02 11:45:00,65.53,65.54,65.51,65.51,34265.0,47.5089,47.5162,47.4944,47.4944,34265.0
2015-06-02 11:50:00,65.52,65.57,65.5,65.55,76821.0,47.5017,47.5379,47.4872,47.5234,76821.0
2015-06-02 11:55:00,65.55,65.56,65.47,65.53,74840.0,47.5234,47.5307,47.4654,47.5089,74840.0
2015-06-02 12:00:00,65.53,65.66,65.48,65.59,78720.0,47.5089,47.6032,47.4727,47.5524,78720.0
2015-06-02 12:05:00,65.59,65.72,65.58,65.71,64501.0,47.5524,47.6467,47.5452,47.6394,64501.0
2015-06-02 12:10:00,65.7,65.75,65.7,65.7,84834.0,47.6322,47.6684,47.6322,47.6322,84834.0
2015-06-02 12:15:00,65.71,65.72,65.63,65.64,48923.0,47.6394,47.6467,47.5814,47.5887,48923.0
2015-06-02 12:20:00,65.63,65.65,65.55,65.59,73271.0,47.5814,47.5959,47.5234,47.5524,73271.0
2015-06-02 12:25:00,65.59,65.64,65.59,65.64,47390.0,47.5524,47.5887,47.5524,47.5887,47390.0
2015-06-02 12:30:00,65.65,65.69,65.63,65.64,54497.0,47.5959,47.6249,47.5814,47.5887,54497.0
2015-06-02 12:35:00,65.63,65.66,65.62,65.63,37611.0,47.5814,47.6032,47.5742,47.5814,37611.0
2015-06-02 12:40:00,65.63,65.68,65.63,65.67,44474.0,47.5814,47.6177,47.5814,47.6104,44474.0
2015-06-02 12:45:00,65.67,65.76,65.65,65.74,88867.0,47.6104,47.6757,47.5959,47.6612,88867.0
2015-06-02 12:50:00,65.74,65.77,65.73,65.76,58604.0,47.6612,47.6829,47.6539,47.6757,58604.0
2015-06-02 12:55:00,65.76,65.89,65.76,65.77,79242.0,47.6757,47.7699,47.6757,47.6829,79242.0
2015-06-02 13:00:00,65.78,65.86,65.77,65.86,37505.0,47.6902,47.7482,47.6829,47.7482,37505.0
2015-06-02 13:05:00,65.86,65.86,65.8,65.84,28749.0,47.7482,47.7482,47.7047,47.7337,28749.0
2015-06-02 13:10:00,65.84,65.9,65.83,65.9,50219.0,47.7337,47.7772,47.7264,47.7772,50219.0
2015-06-02 13:15:00,65.9,65.96,65.89,65.92,74508.0,47.7772,47.8207,47.7699,47.7917,74508.0
2015-06-02 13:20:00,65.92,65.99,65.91,65.98,51476.0,47.7917,47.8424,47.7844,47.8352,51476.0
2015-06-02 13:25:00,65.98,65.98,65.9,65.91,51577.0,47.8352,47.8352,47.7772,47.7844,51577.0
2015-06-02 13:30:00,65.91,65.92,65.85,65.88,50641.0,47.7844,47.7917,47.7409,47.7627,50641.0
2015-06-02 13:35:00,65.88,65.91,65.88,65.9,18485.0,47.7627,47.7844,47.7627,47.7772,18485.0
2015-06-02 13:40:00,65.9,65.91,65.88,65.89,38372.0,47.7772,47.7844,47.7627,47.7699,38372.0
2015-06-02 13:45:00,65.9,65.93,65.86,65.86,58742.0,47.7772,47.7989,47.7482,47.7482,58742.0
2015-06-02 13:50:00,65.87,65.87,65.78,65.87,88417.0,47.7554,47.7554,47.6902,47.7554,88417.0
2015-06-02 13:55:00,65.87,65.89,65.83,65.83,37177.0,47.7554,47.7699,47.7264,47.7264,37177.0
2015-06-02 14:00:00,65.83,65.84,65.79,65.83,55201.0,47.7264,47.7337,47.6974,47.7264,55201.0
2015-06-02 14:05:00,65.84,65.89,65.82,65.83,56416.0,47.7337,47.7699,47.7192,47.7264,56416.0
2015-06-02 14:10:00,65.82,65.83,65.72,65.73,59224.0,47.7192,47.7264,47.6467,47.6539,59224.0
2015-06-02 14:15:00,65.72,65.73,65.67,65.68,39428.0,47.6467,47.6539,47.6104,47.6177,39428.0
2015-06-02 14:20:00,65.68,65.68,65.62,65.66,46832.0,47.6177,47.6177,47.5742,47.6032,46832.0
2015-06-02 14:25:00,65.65,65.67,65.6,65.62,33883.0,47.5959,47.6104,47.5597,47.5742,33883.0
2015-06-02 14:30:00,65.63,65.63,65.54,65.56,51149.0,47.5814,47.5814,47.5162,47.5307,51149.0
2015-06-02 14:35:00,65.56,65.58,65.5,65.51,38599.0,47.5307,47.5452,47.4872,47.4944,38599.0
2015-06-02 14:40:00,65.51,65.51,65.45,65.5,45825.0,47.4944,47.4944,47.4509,47.4872,45825.0
2015-06-02 14:45:00,65.49,65.5,65.41,65.42,50906.0,47.4799,47.4872,47.4219,47.4292,50906.0
2015-06-02 14:50:00,65.42,65.47,65.38,65.46,64776.0,47.4292,47.4654,47.4002,47.4582,64776.0
2015-06-02 14:55:00,65.47,65.53,65.46,65.52,44012.0,47.4654,47.5089,47.4582,47.5017,44012.0
2015-06-02 15:00:00,65.52,65.58,65.49,65.55,62898.0,47.5017,47.5452,47.4799,47.5234,62898.0
2015-06-02 15:05:00,65.55,65.56,65.48,65.56,75568.0,47.5234,47.5307,47.4727,47.5307,75568.0
2015-06-02 15:10:00,65.56,65.61,65.54,65.56,155453.0,47.5307,47.5669,47.5162,47.5307,155453.0
2015-06-02 15:15:00,65.56,65.66,65.54,65.66,66564.0,47.5307,47.6032,47.5162,47.6032,66564.0
2015-06-02 15:20:00,65.66,65.72,65.65,65.7,224466.0,47.6032,47.6467,47.5959,47.6322,224466.0
2015-06-02 15:25:00,65.71,65.82,65.7,65.8,184146.0,47.6394,47.7192,47.6322,47.7047,184146.0
2015-06-02 15:30:00,65.8,65.82,65.74,65.81,172231.0,47.7047,47.7192,47.6612,47.7119,172231.0
2015-06-02 15:35:00,65.81,65.84,65.78,65.83,112860.0,47.7119,47.7337,47.6902,47.7264,112860.0
2015-06-02 15:40:00,65.83,65.91,65.82,65.91,129586.0,47.7264,47.7844,47.7192,47.7844,129586.0
2015-06-02 15:45:00,65.9,65.95,65.84,65.92,221667.0,47.7772,47.8134,47.7337,47.7917,221667.0
2015-06-02 15:50:00,65.92,65.92,65.85,65.9,282852.0,47.7917,47.7917,47.7409,47.7772,282852.0
2015-06-02 15:55:00,65.9,65.95,65.79,65.81,601177.0,47.7772,47.8134,47.6974,47.7119,601177.0
2015-06-03 09:30:00,65.65,65.78,65.42,65.49,308547.0,47.5959,47.6902,47.4292,47.4799,308547.0
2015-06-03 09:35:00,65.5,65.69,65.49,65.67,108228.0,47.4872,47.6249,47.4799,47.6104,108228.0
2015-06-03 09:40:00,65.65,65.85,65.64,65.73,128752.0,47.5959,47.7409,47.5887,47.6539,128752.0
2015-06-03 09:45:00,65.74,65.74,65.65,65.67,105465.0,47.6612,47.6612,47.5959,47.6104,105465.0
2015-06-03 09:50:00,65.67,65.77,65.66,65.76,97402.0,47.6104,47.6829,47.6032,47.6757,97402.0
2015-06-03 09:55:00,65.76,65.8,65.72,65.78,50446.0,47.6757,47.7047,47.6467,47.6902,50446.0
2015-06-03 10:00:00,65.78,65.78,65.66,65.67,152520.0,47.6902,47.6902,47.6032,47.6104,152520.0
2015-06-03 10:05:00,65.68,65.71,65.65,65.69,88920.0,47.6177,47.6394,47.5959,47.6249,88920.0
2015-06-03 10:10:00,65.7,65.79,65.7,65.75,99851.0,47.6322,47.6974,47.6322,47.6684,99851.0
2015-06-03 10:15:00,65.75,65.81,65.73,65.79,88412.0,47.6684,47.7119,47.6539,47.6974,88412.0
2015-06-03 10:20:00,65.79,65.85,65.77,65.78,60123.0,47.6974,47.7409,47.6829,47.6902,60123.0
2015-06-03 10:25:00,65.77,65.8,65.73,65.78,42286.0,47.6829,47.7047,47.6539,47.6902,42286.0
2015-06-03 10:30:00,65.78,65.79,65.64,65.65,54631.0,47.6902,47.6974,47.5887,47.5959,54631.0
2015-06-03 10:35:00,65.65,65.71,65.65,65.7,23162.0,47.5959,47.6394,47.5959,47.6322,23162.0
2015-06-03 10:40:00,65.71,65.71,65.66,65.69,63005.0,47.6394,47.6394,47.6032,47.6249,63005.0
2015-06-03 10:45:00,65.69,65.7,65.64,65.67,44945.0,47.6249,47.6322,47.5887,47.6104,44945.0
2015-06-03 10:50:00,65.66,65.67,65.54,65.65,60685.0,47.6032,47.6104,47.5162,47.5959,60685.0
2015-06-03 10:55:00,65.65,65.76,65.62,65.76,32727.0,47.5959,47.6757,47.5742,47.6757,32727.0
2015-06-03 11:00:00,65.75,65.77,65.69,65.75,63670.0,47.6684,47.6829,47.6249,47.6684,63670.0
2015-06-03 11:05:00,65.75,65.75,65.68,65.7,63844.0,47.6684,47.6684,47.6177,47.6322,63844.0
2015-06-03 11:10:00,65.7,65.76,65.7,65.75,54711.0,47.6322,47.6757,47.6322,47.6684,54711.0
2015-06-03 11:15:00,65.75,65.83,65.74,65.82,61278.0,47.6684,47.7264,47.6612,47.7192,61278.0
2015-06-03 11:20:00,65.82,65.83,65.76,65.83,50876.0,47.7192,47.7264,47.6757,47.7264,50876.0
2015-06-03 11:25:00,65.83,66.0,65.82,65.95,110265.0,47.7264,47.8497,47.7192,47.8134,110265.0
2015-06-03 11:30:00,65.95,66.1,65.93,66.09,114985.0,47.8134,47.9222,47.7989,47.9149,114985.0
2015-06-03 11:35:00,66.09,66.23,66.08,66.21,132419.0,47.9149,48.0164,47.9077,48.0019,132419.0
2015-06-03 11:40:00,66.2,66.2,66.07,66.19,145712.0,47.9947,47.9947,47.9004,47.9874,145712.0
2015-06-03 11:45:00,66.18,66.19,66.03,66.03,77707.0,47.9802,47.9874,47.8714,47.8714,77707.0
2015-06-03 11:50:00,66.03,66.06,65.96,66.03,58342.0,47.8714,47.8932,47.8207,47.8714,58342.0
2015-06-03 11:55:00,66.03,66.12,66.02,66.12,59178.0,47.8714,47.9367,47.8642,47.9367,59178.0
2015-06-03 12:00:00,66.11,66.14,66.07,66.12,50516.0,47.9294,47.9512,47.9004,47.9367,50516.0
2015-06-03 12:05:00,66.11,66.11,66.02,66.07,55327.0,47.9294,47.9294,47.8642,47.9004,55327.0
2015-06-03 12:10:00,66.07,66.09,66.03,66.06,40063.0,47.9004,47.9149,47.8714,47.8932,40063.0
2015-06-03 12:15:00,66.06,66.08,65.99,65.99,66695.0,47.8932,47.9077,47.8424,47.8424,66695.0
2015-06-03 12:20:00,65.99,66.03,65.99,66.0,31754.0,47.8424,47.8714,47.8424,47.8497,31754.0
2015-06-03 12:25:00,65.99,65.99,65.84,65.92,64882.0,47.8424,47.8424,47.7337,47.7917,64882.0
2015-06-03 12:30:00,65.92,65.98,65.87,65.89,26966.0,47.7917,47.8352,47.7554,47.7699,26966.0
2015-06-03 12:35:00,65.89,65.96,65.88,65.94,20586.0,47.7699,47.8207,47.7627,47.8062,20586.0
2015-06-03 12:40:00,65.95,65.97,65.91,65.92,18762.0,47.8134,47.8279,47.7844,47.7917,18762.0
2015-06-03 12:45:00,65.92,65.94,65.89,65.91,23713.0,47.7917,47.8062,47.7699,47.7844,23713.0
2015-06-03 12:50:00,65.91,65.92,65.86,65.88,29983.0,47.7844,47.7917,47.7482,47.7627,29983.0
2015-06-03 12:55:00,65.88,65.88,65.82,65.85,27555.0,47.7627,47.7627,47.7192,47.7409,27555.0
2015-06-03 13:00:00,65.85,65.85,65.79,65.79,50872.0,47.7409,47.7409,47.6974,47.6974,50872.0
2015-06-03 13:05:00,65.8,65.87,65.78,65.87,30495.0,47.7047,47.7554,47.6902,47.7554,30495.0
2015-06-03 13:10:00,65.87,65.95,65.86,65.94,20981.0,47.7554,47.8134,47.7482,47.8062,20981.0
2015-06-03 13:15:00,65.93,65.97,65.9,65.97,25267.0,47.7989,47.8279,47.7772,47.8279,25267.0
2015-06-03 13:20:00,65.97,65.98,65.88,65.93,20950.0,47.8279,47.8352,47.7627,47.7989,20950.0
2015-06-03 13:25:00,65.93,65.95,65.9,65.95,16028.0,47.7989,47.8134,47.7772,47.8134,16028.0
2015-06-03 13:30:00,65.94,65.94,65.84,65.85,27298.0,47.8062,47.8062,47.7337,47.7409,27298.0
2015-06-03 13:35:00,65.86,65.91,65.8,65.82,35539.0,47.7482,47.7844,47.7047,47.7192,35539.0
2015-06-03 13:40:00,65.82,65.85,65.81,65.82,24613.0,47.7192,47.7409,47.7119,47.7192,24613.0
2015-06-03 13:45:00,65.82,65.85,65.77,65.84,28050.0,47.7192,47.7409,47.6829,47.7337,28050.0
2015-06-03 13:50:00,65.85,65.86,65.77,65.83,26927.0,47.7409,47.7482,47.6829,47.7264,26927.0
2015-06-03 13:55:00,65.83,65.85,65.8,65.81,23628.0,47.7264,47.7409,47.7047,47.7119,23628.0
2015-06-03 14:00:00,65.81,65.87,65.81,65.84,28475.0,47.7119,47.7554,47.7119,47.7337,28475.0
2015-06-03 14:05:00,65.85,65.85,65.81,65.84,23538.0,47.7409,47.7409,47.7119,47.7337,23538.0
2015-06-03 14:10:00,65.84,65.85,65.81,65.84,27625.0,47.7337,47.7409,47.7119,47.7337,27625.0
2015-06-03 14:15:00,65.84,65.86,65.77,65.79,53238.0,47.7337,47.7482,47.6829,47.6974,53238.0
2015-06-03 14:20:00,65.79,65.84,65.75,65.83,37279.0,47.6974,47.7337,47.6684,47.7264,37279.0
2015-06-03 14:25:00,65.84,65.87,65.82,65.83,28352.0,47.7337,47.7554,47.7192,47.7264,28352.0
2015-06-03 14:30:00,65.84,65.84,65.79,65.81,23039.0,47.7337,47.7337,47.6974,47.7119,23039.0
2015-06-03 14:35:00,65.81,65.85,65.8,65.81,31875.0,47.7119,47.7409,47.7047,47.7119,31875.0
2015-06-03 14:40:00,65.81,65.85,65.8,65.83,25356.0,47.7119,47.7409,47.7047,47.7264,25356.0
2015-06-03 14:45:00,65.82,65.85,65.81,65.83,32495.0,47.7192,47.7409,47.7119,47.7264,32495.0
2015-06-03 14:50:00,65.83,65.85,65.8,65.8,29226.0,47.7264,47.7409,47.7047,47.7047,29226.0
2015-06-03 14:55:00,65.8,65.81,65.77,65.8,28919.0,47.7047,47.7119,47.6829,47.7047,28919.0
2015-06-03 15:00:00,65.8,65.84,65.78,65.78,35441.0,47.7047,47.7337,47.6902,47.6902,35441.0
2015-06-03 15:05:00,65.79,65.8,65.77,65.78,26073.0,47.6974,47.7047,47.6829,47.6902,26073.0
2015-06-03 15:10:00,65.77,65.83,65.74,65.74,67480.0,47.6829,47.7264,47.6612,47.6612,67480.0
2015-06-03 15:15:00,65.74,65.75,65.63,65.64,56714.0,47.6612,47.6684,47.5814,47.5887,56714.0
2015-06-03 15:20:00,65.65,65.67,65.6,65.63,48565.0,47.5959,47.6104,47.5597,47.5814,48565.0
2015-06-03 15:25:00,65.62,65.64,65.56,65.58,73571.0,47.5742,47.5887,47.5307,47.5452,73571.0
2015-06-03 15:30:00,65.57,65.6,65.56,65.56,85592.0,47.5379,47.5597,47.5307,47.5307,85592.0
2015-06-03 15:35:00,65.56,65.7,65.56,65.7,158761.0,47.5307,47.6322,47.5307,47.6322,158761.0
2015-06-03 15:40:00,65.7,65.74,65.65,65.67,140652.0,47.6322,47.6612,47.5959,47.6104,140652.0
2015-06-03 15:45:00,65.67,65.75,65.66,65.67,120381.0,47.6104,47.6684,47.6032,47.6104,120381.0
2015-06-03 15:50:00,65.67,65.68,65.65,65.67,117507.0,47.6104,47.6177,47.5959,47.6104,117507.0
2015-06-03 15:55:00,65.67,65.73,65.67,65.73,242706.0,47.6104,47.6539,47.6104,47.6539,242706.0
2015-06-04 09:30:00,65.35,65.51,65.31,65.36,118967.0,47.3784,47.4944,47.3494,47.3857,118967.0
2015-06-04 09:35:00,65.36,65.39,65.18,65.28,81952.0,47.3857,47.4074,47.2552,47.3277,81952.0
2015-06-04 09:40:00,65.3,65.49,65.27,65.43,79718.0,47.3422,47.4799,47.3204,47.4364,79718.0
2015-06-04 09:45:00,65.45,65.57,65.41,65.43,99272.0,47.4509,47.5379,47.4219,47.4364,99272.0
2015-06-04 09:50:00,65.42,65.65,65.41,65.55,265993.0,47.4292,47.5959,47.4219,47.5234,265993.0
2015-06-04 09:55:00,65.56,65.66,65.55,65.61,49668.0,47.5307,47.6032,47.5234,47.5669,49668.0
2015-06-04 10:00:00,65.61,65.7,65.53,65.66,78405.0,47.5669,47.6322,47.5089,47.6032,78405.0
2015-06-04 10:05:00,65.66,65.79,65.63,65.79,65336.0,47.6032,47.6974,47.5814,47.6974,65336.0
2015-06-04 10:10:00,65.79,65.79,65.67,65.71,36986.0,47.6974,47.6974,47.6104,47.6394,36986.0
2015-06-04 10:15:00,65.72,65.83,65.69,65.77,75935.0,47.6467,47.7264,47.6249,47.6829,75935.0
2015-06-04 10:20:00,65.79,65.9,65.79,65.84,54642.0,47.6974,47.7772,47.6974,47.7337,54642.0
2015-06-04 10:25:00,65.84,65.84,65.7,65.71,82390.0,47.7337,47.7337,47.6322,47.6394,82390.0
2015-06-04 10:30:00,65.71,65.72,65.52,65.62,114545.0,47.6394,47.6467,47.5017,47.5742,114545.0
2015-06-04 10:35:00,65.62,65.73,65.6,65.71,106363.0,47.5742,47.6539,47.5597,47.6394,106363.0
2015-06-04 10:40:00,65.71,65.77,65.66,65.67,77121.0,47.6394,47.6829,47.6032,47.6104,77121.0
2015-06-04 10:45:00,65.66,65.83,65.61,65.83,158263.0,47.6032,47.7264,47.5669,47.7264,158263.0
2015-06-04 10:50:00,65.84,66.77,65.77,66.23,1003171.0,47.7337,48.4079,47.6829,48.0164,1003171.0
2015-06-04 10:55:00,66.22,66.25,65.92,65.97,467868.0,48.0092,48.0309,47.7917,47.8279,467868.0
2015-06-04 11:00:00,65.96,65.99,65.83,65.96,279156.0,47.8207,47.8424,47.7264,47.8207,279156.0
2015-06-04 11:05:00,65.95,65.97,65.7,65.92,166925.0,47.8134,47.8279,47.6322,47.7917,166925.0
2015-06-04 11:10:00,65.92,66.0,65.87,65.87,158557.0,47.7917,47.8497,47.7554,47.7554,158557.0
2015-06-04 11:15:00,65.87,65.92,65.77,65.86,61008.0,47.7554,47.7917,47.6829,47.7482,61008.0
2015-06-04 11:20:00,65.86,65.89,65.79,65.86,56024.0,47.7482,47.7699,47.6974,47.7482,56024.0
2015-06-04 11:25:00,65.86,65.91,65.79,65.89,101712.0,47.7482,47.7844,47.6974,47.7699,101712.0
2015-06-04 11:30:00,65.89,65.93,65.85,65.89,146176.0,47.7699,47.7989,47.7409,47.7699,146176.0
2015-06-04 11:35:00,65.89,66.0,65.8,65.99,161907.0,47.7699,47.8497,47.7047,47.8424,161907.0
2015-06-04 11:40:00,65.99,66.07,65.93,65.98,184742.0,47.8424,47.9004,47.7989,47.8352,184742.0
2015-06-04 11:45:00,65.98,66.06,65.87,66.03,164592.0,47.8352,47.8932,47.7554,47.8714,164592.0
2015-06-04 11:50:00,66.01,66.12,66.0,66.09,98577.0,47.8569,47.9367,47.8497,47.9149,98577.0
2015-06-04 11:55:00,66.09,66.2,66.04,66.11,150669.0,47.9149,47.9947,47.8787,47.9294,150669.0
2015-06-04 12:00:00,66.1,66.13,66.09,66.11,180657.0,47.9222,47.9439,47.9149,47.9294,180657.0
2015-06-04 12:05:00,66.1,66.15,66.09,66.13,68044.0,47.9222,47.9584,47.9149,47.9439,68044.0
2015-06-04 12:10:00,66.11,66.22,66.09,66.16,104130.0,47.9294,48.0092,47.9149,47.9657,104130.0
2015-06-04 12:15:00,66.17,66.23,66.1,66.21,145439.0,47.9729,48.0164,47.9222,48.0019,145439.0
2015-06-04 12:20:00,66.21,66.26,66.14,66.16,89742.0,48.0019,48.0382,47.9512,47.9657,89742.0
2015-06-04 12:25:00,66.17,66.2,66.08,66.13,63085.0,47.9729,47.9947,47.9077,47.9439,63085.0
2015-06-04 12:30:00,66.13,66.14,66.09,66.12,101736.0,47.9439,47.9512,47.9149,47.9367,101736.0
2015-06-04 12:35:00,66.13,66.13,66.09,66.11,79051.0,47.9439,47.9439,47.9149,47.9294,79051.0
2015-06-04 12:40:00,66.11,66.12,66.08,66.1,62328.0,47.9294,47.9367,47.9077,47.9222,62328.0
2015-06-04 12:45:00,66.1,66.14,66.08,66.11,202678.0,47.9222,47.9512,47.9077,47.9294,202678.0
2015-06-04 12:50:00,66.12,66.13,66.03,66.03,240596.0,47.9367,47.9439,47.8714,47.8714,240596.0
2015-06-04 12:55:00,66.03,66.15,66.02,66.04,129873.0,47.8714,47.9584,47.8642,47.8787,129873.0
2015-06-04 13:00:00,66.03,66.04,65.98,65.99,96519.0,47.8714,47.8787,47.8352,47.8424,96519.0
2015-06-04 13:05:00,66.0,66.03,65.9,66.02,125880.0,47.8497,47.8714,47.7772,47.8642,125880.0
2015-06-04 13:10:00,66.0,66.08,65.99,66.04,138299.0,47.8497,47.9077,47.8424,47.8787,138299.0
2015-06-04 13:15:00,66.04,66.08,65.97,66.02,172491.0,47.8787,47.9077,47.8279,47.8642,172491.0
2015-06-04 13:20:00,66.02,66.04,65.94,66.03,146377.0,47.8642,47.8787,47.8062,47.8714,146377.0
2015-06-04 13:25:00,66.03,66.08,66.0,66.06,75376.0,47.8714,47.9077,47.8497,47.8932,75376.0
2015-06-04 13:30:00,66.05,66.11,66.01,66.07,77650.0,47.8859,47.9294,47.8569,47.9004,77650.0
2015-06-04 13:35:00,66.09,66.13,66.07,66.09,61998.0,47.9149,47.9439,47.9004,47.9149,61998.0
2015-06-04 13:40:00,66.08,66.09,66.03,66.07,68018.0,47.9077,47.9149,47.8714,47.9004,68018.0
2015-06-04 13:45:00,66.08,66.08,65.95,65.96,56870.0,47.9077,47.9077,47.8134,47.8207,56870.0
2015-06-04 13:50:00,65.94,65.99,65.89,65.92,68772.0,47.8062,47.8424,47.7699,47.7917,68772.0
2015-06-04 13:55:00,65.9,65.97,65.89,65.92,67417.0,47.7772,47.8279,47.7699,47.7917,67417.0
2015-06-04 14:00:00,65.92,65.93,65.85,65.91,116606.0,47.7917,47.7989,47.7409,47.7844,116606.0
2015-06-04 14:05:00,65.91,65.92,65.87,65.9,51714.0,47.7844,47.7917,47.7554,47.7772,51714.0
2015-06-04 14:10:00,65.9,66.01,65.87,65.96,82091.0,47.7772,47.8569,47.7554,47.8207,82091.0
2015-06-04 14:15:00,65.97,65.98,65.92,65.93,35563.0,47.8279,47.8352,47.7917,47.7989,35563.0
2015-06-04 14:20:00,65.93,65.98,65.91,65.98,64877.0,47.7989,47.8352,47.7844,47.8352,64877.0
2015-06-04 14:25:00,65.98,65.98,65.85,65.88,86810.0,47.8352,47.8352,47.7409,47.7627,86810.0
2015-06-04 14:30:00,65.88,65.89,65.84,65.88,47156.0,47.7627,47.7699,47.7337,47.7627,47156.0
2015-06-04 14:35:00,65.87,65.88,65.79,65.82,76047.0,47.7554,47.7627,47.6974,47.7192,76047.0
2015-06-04 14:40:00,65.81,65.86,65.78,65.83,39886.0,47.7119,47.7482,47.6902,47.7264,39886.0
2015-06-04 14:45:00,65.82,65.88,65.78,65.79,50933.0,47.7192,47.7627,47.6902,47.6974,50933.0
2015-06-04 14:50:00,65.8,65.86,65.78,65.8,42219.0,47.7047,47.7482,47.6902,47.7047,42219.0
2015-06-04 14:55:00,65.81,65.83,65.79,65.8,38903.0,47.7119,47.7264,47.6974,47.7047,38903.0
2015-06-04 15:00:00,65.8,65.9,65.79,65.9,42629.0,47.7047,47.7772,47.6974,47.7772,42629.0
2015-06-04 15:05:00,65.89,65.91,65.83,65.87,85629.0,47.7699,47.7844,47.7264,47.7554,85629.0
2015-06-04 15:10:00,65.87,65.92,65.84,65.92,96214.0,47.7554,47.7917,47.7337,47.7917,96214.0
2015-06-04 15:15:00,65.92,65.92,65.73,65.75,120060.0,47.7917,47.7917,47.6539,47.6684,120060.0
2015-06-04 15:20:00,65.75,65.75,65.65,65.65,125017.0,47.6684,47.6684,47.5959,47.5959,125017.0
2015-06-04 15:25:00,65.65,65.67,65.58,65.58,107592.0,47.5959,47.6104,47.5452,47.5452,107592.0
2015-06-04 15:30:00,65.59,65.59,65.51,65.53,100669.0,47.5524,47.5524,47.4944,47.5089,100669.0
2015-06-04 15:35:00,65.52,65.58,65.5,65.56,127503.0,47.5017,47.5452,47.4872,47.5307,127503.0
2015-06-04 15:40:00,65.56,65.65,65.56,65.59,133575.0,47.5307,47.5959,47.5307,47.5524,133575.0
2015-06-04 15:45:00,65.59,65.64,65.55,65.62,283258.0,47.5524,47.5887,47.5234,47.5742,283258.0
2015-06-04 15:50:00,65.62,65.64,65.58,65.64,159575.0,47.5742,47.5887,47.5452,47.5887,159575.0
2015-06-04 15:55:00,65.64,65.82,65.61,65.81,442765.0,47.5887,47.7192,47.5669,47.7119,442765.0
2015-06-05 09:30:00,65.56,65.65,65.13,65.2,150835.0,47.5307,47.5959,47.2189,47.2697,150835.0
2015-06-05 09:35:00,65.2,65.39,65.05,65.06,102076.0,47.2697,47.4074,47.1609,47.1682,102076.0
2015-06-05 09:40:00,65.05,65.38,65.03,65.24,122197.0,47.1609,47.4002,47.1464,47.2987,122197.0
2015-06-05 09:45:00,65.22,65.3,65.19,65.21,153366.0,47.2842,47.3422,47.2624,47.2769,153366.0
2015-06-05 09:50:00,65.2,65.4,65.2,65.4,129129.0,47.2697,47.4147,47.2697,47.4147,129129.0
2015-06-05 09:55:00,65.4,65.4,65.29,65.33,102193.0,47.4147,47.4147,47.3349,47.3639,102193.0
2015-06-05 10:00:00,65.33,65.62,65.32,65.54,136526.0,47.3639,47.5742,47.3567,47.5162,136526.0
2015-06-05 10:05:00,65.53,65.62,65.51,65.55,101123.0,47.5089,47.5742,47.4944,47.5234,101123.0
2015-06-05 10:10:00,65.55,65.66,65.5,65.59,120540.0,47.5234,47.6032,47.4872,47.5524,120540.0
2015-06-05 10:15:00,65.59,65.69,65.57,65.67,63022.0,47.5524,47.6249,47.5379,47.6104,63022.0
2015-06-05 10:20:00,65.67,65.8,65.65,65.8,76195.0,47.6104,47.7047,47.5959,47.7047,76195.0
2015-06-05 10:25:00,65.8,65.91,65.8,65.87,112445.0,47.7047,47.7844,47.7047,47.7554,112445.0
2015-06-05 10:30:00,65.87,65.96,65.82,65.92,84090.0,47.7554,47.8207,47.7192,47.7917,84090.0
2015-06-05 10:35:00,65.92,65.96,65.82,65.83,75227.0,47.7917,47.8207,47.7192,47.7264,75227.0
2015-06-05 10:40:00,65.82,65.82,65.7,65.71,43703.0,47.7192,47.7192,47.6322,47.6394,43703.0
2015-06-05 10:45:00,65.7,65.7,65.5,65.5,113550.0,47.6322,47.6322,47.4872,47.4872,113550.0
2015-06-05 10:50:00,65.51,65.52,65.42,65.49,79290.0,47.4944,47.5017,47.4292,47.4799,79290.0
2015-06-05 10:55:00,65.48,65.6,65.47,65.51,93403.0,47.4727,47.5597,47.4654,47.4944,93403.0
2015-06-05 11:00:00,65.52,65.61,65.44,65.61,44652.0,47.5017,47.5669,47.4437,47.5669,44652.0
2015-06-05 11:05:00,65.6,65.61,65.54,65.6,59903.0,47.5597,47.5669,47.5162,47.5597,59903.0
2015-06-05 11:10:00,65.61,65.78,65.61,65.73,45349.0,47.5669,47.6902,47.5669,47.6539,45349.0
2015-06-05 11:15:00,65.74,65.77,65.67,65.75,188613.0,47.6612,47.6829,47.6104,47.6684,188613.0
2015-06-05 11:20:00,65.76,65.81,65.75,65.77,43212.0,47.6757,47.7119,47.6684,47.6829,43212.0
2015-06-05 11:25:00,65.77,65.8,65.71,65.73,39132.0,47.6829,47.7047,47.6394,47.6539,39132.0
2015-06-05 11:30:00,65.72,65.81,65.7,65.77,81576.0,47.6467,47.7119,47.6322,47.6829,81576.0
2015-06-05 11:35:00,65.77,65.85,65.76,65.83,104267.0,47.6829,47.7409,47.6757,47.7264,104267.0
2015-06-05 11:40:00,65.84,65.89,65.82,65.85,41223.0,47.7337,47.7699,47.7192,47.7409,41223.0
2015-06-05 11:45:00,65.85,65.89,65.79,65.81,70514.0,47.7409,47.7699,47.6974,47.7119,70514.0
2015-06-05 11:50:00,65.81,65.82,65.73,65.77,54029.0,47.7119,47.7192,47.6539,47.6829,54029.0
2015-06-05 11:55:00,65.77,65.78,65.7,65.72,26467.0,47.6829,47.6902,47.6322,47.6467,26467.0
2015-06-05 12:00:00,65.72,65.73,65.63,65.64,34325.0,47.6467,47.6539,47.5814,47.5887,34325.0
2015-06-05 12:05:00,65.64,65.68,65.62,65.68,32323.0,47.5887,47.6177,47.5742,47.6177,32323.0
2015-06-05 12:10:00,65.67,65.68,65.64,65.67,37362.0,47.6104,47.6177,47.5887,47.6104,37362.0
2015-06-05 12:15:00,65.66,65.66,65.62,65.63,22742.0,47.6032,47.6032,47.5742,47.5814,22742.0
2015-06-05 12:20:00,65.62,65.74,65.61,65.67,103728.0,47.5742,47.6612,47.5669,47.6104,103728.0
2015-06-05 12:25:00,65.68,65.73,65.66,65.68,69921.0,47.6177,47.6539,47.6032,47.6177,69921.0
2015-06-05 12:30:00,65.68,65.71,65.6,65.62,94682.0,47.6177,47.6394,47.5597,47.5742,94682.0
2015-06-05 12:35:00,65.62,65.62,65.55,65.58,22302.0,47.5742,47.5742,47.5234,47.5452,22302.0
2015-06-05 12:40:00,65.57,65.7,65.54,65.66,32852.0,47.5379,47.6322,47.5162,47.6032,32852.0
2015-06-05 12:45:00,65.66,65.67,65.61,65.64,22542.0,47.6032,47.6104,47.5669,47.5887,22542.0
2015-06-05 12:50:00,65.64,65.69,65.63,65.69,74337.0,47.5887,47.6249,47.5814,47.6249,74337.0
2015-06-05 12:55:00,65.68,65.7,65.66,65.67,29826.0,47.6177,47.6322,47.6032,47.6104,29826.0
2015-06-05 13:00:00,65.68,65.7,65.67,65.69,28694.0,47.6177,47.6322,47.6104,47.6249,28694.0
2015-06-05 13:05:00,65.69,65.72,65.67,65.7,34964.0,47.6249,47.6467,47.6104,47.6322,34964.0
2015-06-05 13:10:00,65.69,65.71,65.59,65.63,48562.0,47.6249,47.6394,47.5524,47.5814,48562.0
2015-06-05 13:15:00,65.63,65.69,65.6,65.69,39931.0,47.5814,47.6249,47.5597,47.6249,39931.0
2015-06-05 13:20:00,65.69,65.72,65.69,65.71,20498.0,47.6249,47.6467,47.6249,47.6394,20498.0
2015-06-05 13:25:00,65.7,65.84,65.7,65.82,67053.0,47.6322,47.7337,47.6322,47.7192,67053.0
2015-06-05 13:30:00,65.83,65.85,65.81,65.83,36553.0,47.7264,47.7409,47.7119,47.7264,36553.0
2015-06-05 13:35:00,65.83,65.84,65.78,65.83,54941.0,47.7264,47.7337,47.6902,47.7264,54941.0
2015-06-05 13:40:00,65.83,65.86,65.8,65.84,54457.0,47.7264,47.7482,47.7047,47.7337,54457.0
2015-06-05 13:45:00,65.84,65.84,65.79,65.79,28261.0,47.7337,47.7337,47.6974,47.6974,28261.0
2015-06-05 13:50:00,65.79,65.84,65.78,65.84,50784.0,47.6974,47.7337,47.6902,47.7337,50784.0
2015-06-05 13:55:00,65.84,65.86,65.81,65.83,53405.0,47.7337,47.7482,47.7119,47.7264,53405.0
2015-06-05 14:00:00,65.84,65.94,65.84,65.94,98945.0,47.7337,47.8062,47.7337,47.8062,98945.0
2015-06-05 14:05:00,65.93,65.95,65.89,65.94,57936.0,47.7989,47.8134,47.7699,47.8062,57936.0
2015-06-05 14:10:00,65.94,65.97,65.92,65.97,45060.0,47.8062,47.8279,47.7917,47.8279,45060.0
2015-06-05 14:15:00,65.97,66.0,65.95,66.0,23884.0,47.8279,47.8497,47.8134,47.8497,23884.0
2015-06-05 14:20:00,66.0,66.0,65.91,65.92,53404.0,47.8497,47.8497,47.7844,47.7917,53404.0
2015-06-05 14:25:00,65.91,65.97,65.9,65.97,103591.0,47.7844,47.8279,47.7772,47.8279,103591.0
2015-06-05 14:30:00,65.97,66.1,65.94,66.04,107669.0,47.8279,47.9222,47.8062,47.8787,107669.0
2015-06-05 14:35:00,66.04,66.05,65.99,66.0,54243.0,47.8787,47.8859,47.8424,47.8497,54243.0
2015-06-05 14:40:00,66.0,66.04,66.0,66.01,36935.0,47.8497,47.8787,47.8497,47.8569,36935.0
2015-06-05 14:45:00,66.01,66.06,65.99,66.03,59658.0,47.8569,47.8932,47.8424,47.8714,59658.0
2015-06-05 14:50:00,66.03,66.17,66.02,66.17,54571.0,47.8714,47.9729,47.8642,47.9729,54571.0
2015-06-05 14:55:00,66.16,66.21,66.05,66.12,113107.0,47.9657,48.0019,47.8859,47.9367,113107.0
2015-06-05 15:00:00,66.11,66.22,66.1,66.15,126531.0,47.9294,48.0092,47.9222,47.9584,126531.0
2015-06-05 15:05:00,66.15,66.17,66.12,66.13,75575.0,47.9584,47.9729,47.9367,47.9439,75575.0
2015-06-05 15:10:00,66.13,66.13,66.07,66.09,51818.0,47.9439,47.9439,47.9004,47.9149,51818.0
2015-06-05 15:15:00,66.09,66.13,66.08,66.1,103925.0,47.9149,47.9439,47.9077,47.9222,103925.0
2015-06-05 15:20:00,66.09,66.1,66.04,66.08,73767.0,47.9149,47.9222,47.8787,47.9077,73767.0
2015-06-05 15:25:00,66.09,66.13,66.05,66.06,111586.0,47.9149,47.9439,47.8859,47.8932,111586.0
2015-06-05 15:30:00,66.06,66.11,66.06,66.09,104949.0,47.8932,47.9294,47.8932,47.9149,104949.0
2015-06-05 15:35:00,66.09,66.12,66.07,66.1,137056.0,47.9149,47.9367,47.9004,47.9222,137056.0
2015-06-05 15:40:00,66.1,66.1,65.98,65.99,116937.0,47.9222,47.9222,47.8352,47.8424,116937.0
2015-06-05 15:45:00,65.99,66.09,65.96,66.08,161300.0,47.8424,47.9149,47.8207,47.9077,161300.0
2015-06-05 15:50:00,66.08,66.13,66.05,66.13,313205.0,47.9077,47.9439,47.8859,47.9439,313205.0
2015-06-05 15:55:00,66.13,66.26,66.11,66.19,626897.0,47.9439,48.0382,47.9294,47.9874,626897.0
2015-06-08 09:30:00,65.85,66.04,65.65,65.74,253093.0,47.7409,47.8787,47.5959,47.6612,253093.0
2015-06-08 09:35:00,65.75,65.87,65.66,65.72,49056.0,47.6684,47.7554,47.6032,47.6467,49056.0
2015-06-08 09:40:00,65.7,65.76,65.42,65.5,183278.0,47.6322,47.6757,47.4292,47.4872,183278.0
2015-06-08 09:45:00,65.49,65.56,65.41,65.46,101580.0,47.4799,47.5307,47.4219,47.4582,101580.0
2015-06-08 09:50:00,65.45,65.45,65.24,65.37,277590.0,47.4509,47.4509,47.2987,47.3929,277590.0
2015-06-08 09:55:00,65.39,65.48,65.32,65.34,57497.0,47.4074,47.4727,47.3567,47.3712,57497.0
2015-06-08 10:00:00,65.33,65.39,65.17,65.22,234630.0,47.3639,47.4074,47.2479,47.2842,234630.0
2015-06-08 10:05:00,65.2,65.38,65.17,65.33,100798.0,47.2697,47.4002,47.2479,47.3639,100798.0
2015-06-08 10:10:00,65.35,65.48,65.33,65.42,76985.0,47.3784,47.4727,47.3639,47.4292,76985.0
2015-06-08 10:15:00,65.42,65.43,65.24,65.25,80711.0,47.4292,47.4364,47.2987,47.3059,80711.0
2015-06-08 10:20:00,65.24,65.26,65.15,65.26,115299.0,47.2987,47.3132,47.2334,47.3132,115299.0
2015-06-08 10:25:00,65.24,65.34,65.22,65.34,42977.0,47.2987,47.3712,47.2842,47.3712,42977.0
2015-06-08 10:30:00,65.34,65.38,65.33,65.35,51481.0,47.3712,47.4002,47.3639,47.3784,51481.0
2015-06-08 10:35:00,65.35,65.36,65.3,65.36,66707.0,47.3784,47.3857,47.3422,47.3857,66707.0
2015-06-08 10:40:00,65.37,65.46,65.36,65.41,65835.0,47.3929,47.4582,47.3857,47.4219,65835.0
2015-06-08 10:45:00,65.41,65.5,65.4,65.46,57525.0,47.4219,47.4872,47.4147,47.4582,57525.0
2015-06-08 10:50:00,65.46,65.53,65.41,65.44,48752.0,47.4582,47.5089,47.4219,47.4437,48752.0
2015-06-08 10:55:00,65.42,65.47,65.4,65.42,40626.0,47.4292,47.4654,47.4147,47.4292,40626.0
2015-06-08 11:00:00,65.42,65.51,65.42,65.47,40840.0,47.4292,47.4944,47.4292,47.4654,40840.0
2015-06-08 11:05:00,65.46,65.5,65.4,65.48,62506.0,47.4582,47.4872,47.4147,47.4727,62506.0
2015-06-08 11:10:00,65.48,65.49,65.42,65.45,42330.0,47.4727,47.4799,47.4292,47.4509,42330.0
2015-06-08 11:15:00,65.46,65.53,65.42,65.52,37541.0,47.4582,47.5089,47.4292,47.5017,37541.0
2015-06-08 11:20:00,65.53,65.63,65.53,65.61,69247.0,47.5089,47.5814,47.5089,47.5669,69247.0
2015-06-08 11:25:00,65.62,65.68,65.61,65.65,60751.0,47.5742,47.6177,47.5669,47.5959,60751.0
2015-06-08 11:30:00,65.64,65.65,65.53,65.54,38027.0,47.5887,47.5959,47.5089,47.5162,38027.0
2015-06-08 11:35:00,65.53,65.63,65.5,65.6,28073.0,47.5089,47.5814,47.4872,47.5597,28073.0
2015-06-08 11:40:00,65.59,65.7,65.56,65.65,34358.0,47.5524,47.6322,47.5307,47.5959,34358.0
2015-06-08 11:45:00,65.65,65.7,65.62,65.65,49315.0,47.5959,47.6322,47.5742,47.5959,49315.0
2015-06-08 11:50:00,65.65,65.66,65.58,65.61,33279.0,47.5959,47.6032,47.5452,47.5669,33279.0
2015-06-08 11:55:00,65.61,65.71,65.61,65.69,29209.0,47.5669,47.6394,47.5669,47.6249,29209.0
2015-06-08 12:00:00,65.69,65.73,65.66,65.66,50486.0,47.6249,47.6539,47.6032,47.6032,50486.0
2015-06-08 12:05:00,65.66,65.67,65.59,65.65,45895.0,47.6032,47.6104,47.5524,47.5959,45895.0
2015-06-08 12:10:00,65.65,65.66,65.59,65.65,33372.0,47.5959,47.6032,47.5524,47.5959,33372.0
2015-06-08 12:15:00,65.66,65.7,65.59,65.6,38550.0,47.6032,47.6322,47.5524,47.5597,38550.0
2015-06-08 12:20:00,65.59,65.62,65.54,65.56,54665.0,47.5524,47.5742,47.5162,47.5307,54665.0
2015-06-08 12:25:00,65.56,65.65,65.56,65.65,30742.0,47.5307,47.5959,47.5307,47.5959,30742.0
2015-06-08 12:30:00,65.65,65.78,65.61,65.77,36614.0,47.5959,47.6902,47.5669,47.6829,36614.0
2015-06-08 12:35:00,65.77,65.78,65.69,65.69,36011.0,47.6829,47.6902,47.6249,47.6249,36011.0
2015-06-08 12:40:00,65.69,65.69,65.62,65.62,22591.0,47.6249,47.6249,47.5742,47.5742,22591.0
2015-06-08 12:45:00,65.63,65.63,65.51,65.57,64520.0,47.5814,47.5814,47.4944,47.5379,64520.0
2015-06-08 12:50:00,65.56,65.57,65.52,65.52,19993.0,47.5307,47.5379,47.5017,47.5017,19993.0
2015-06-08 12:55:00,65.52,65.53,65.48,65.52,31743.0,47.5017,47.5089,47.4727,47.5017,31743.0
2015-06-08 13:00:00,65.53,65.54,65.41,65.48,75339.0,47.5089,47.5162,47.4219,47.4727,75339.0
2015-06-08 13:05:00,65.48,65.49,65.44,65.46,46844.0,47.4727,47.4799,47.4437,47.4582,46844.0
2015-06-08 13:10:00,65.47,65.48,65.45,65.46,56001.0,47.4654,47.4727,47.4509,47.4582,56001.0
2015-06-08 13:15:00,65.47,65.49,65.43,65.46,55072.0,47.4654,47.4799,47.4364,47.4582,55072.0
2015-06-08 13:20:00,65.46,65.55,65.45,65.53,37045.0,47.4582,47.5234,47.4509,47.5089,37045.0
2015-06-08 13:25:00,65.53,65.55,65.5,65.52,21650.0,47.5089,47.5234,47.4872,47.5017,21650.0
2015-06-08 13:30:00,65.51,65.53,65.47,65.48,29141.0,47.4944,47.5089,47.4654,47.4727,29141.0
2015-06-08 13:35:00,65.47,65.48,65.42,65.47,38865.0,47.4654,47.4727,47.4292,47.4654,38865.0
2015-06-08 13:40:00,65.47,65.51,65.47,65.51,18874.0,47.4654,47.4944,47.4654,47.4944,18874.0
2015-06-08 13:45:00,65.51,65.52,65.5,65.52,28947.0,47.4944,47.5017,47.4872,47.5017,28947.0
2015-06-08 13:50:00,65.51,65.54,65.47,65.49,117042.0,47.4944,47.5162,47.4654,47.4799,117042.0
2015-06-08 13:55:00,65.48,65.53,65.47,65.51,40234.0,47.4727,47.5089,47.4654,47.4944,40234.0
2015-06-08 14:00:00,65.51,65.52,65.45,65.49,26043.0,47.4944,47.5017,47.4509,47.4799,26043.0
2015-06-08 14:05:00,65.48,65.49,65.46,65.48,34691.0,47.4727,47.4799,47.4582,47.4727,34691.0
2015-06-08 14:10:00,65.48,65.53,65.48,65.52,43586.0,47.4727,47.5089,47.4727,47.5017,43586.0
2015-06-08 14:15:00,65.53,65.54,65.48,65.53,41039.0,47.5089,47.5162,47.4727,47.5089,41039.0
2015-06-08 14:20:00,65.52,65.54,65.46,65.47,30768.0,47.5017,47.5162,47.4582,47.4654,30768.0
2015-06-08 14:25:00,65.47,65.5,65.46,65.49,38356.0,47.4654,47.4872,47.4582,47.4799,38356.0
2015-06-08 14:30:00,65.5,65.57,65.47,65.53,101514.0,47.4872,47.5379,47.4654,47.5089,101514.0
2015-06-08 14:35:00,65.54,65.56,65.47,65.49,58983.0,47.5162,47.5307,47.4654,47.4799,58983.0
2015-06-08 14:40:00,65.48,65.56,65.48,65.49,133037.0,47.4727,47.5307,47.4727,47.4799,133037.0
2015-06-08 14:45:00,65.48,65.5,65.47,65.49,138945.0,47.4727,47.4872,47.4654,47.4799,138945.0
2015-06-08 14:50:00,65.49,65.55,65.48,65.5,49776.0,47.4799,47.5234,47.4727,47.4872,49776.0
2015-06-08 14:55:00,65.5,65.5,65.45,65.48,43955.0,47.4872,47.4872,47.4509,47.4727,43955.0
2015-06-08 15:00:00,65.49,65.49,65.43,65.43,83900.0,47.4799,47.4799,47.4364,47.4364,83900.0
2015-06-08 15:05:00,65.44,65.52,65.43,65.47,165314.0,47.4437,47.5017,47.4364,47.4654,165314.0
2015-06-08 15:10:00,65.48,65.49,65.45,65.47,54249.0,47.4727,47.4799,47.4509,47.4654,54249.0
2015-06-08 15:15:00,65.47,65.48,65.45,65.45,38380.0,47.4654,47.4727,47.4509,47.4509,38380.0
2015-06-08 15:20:00,65.45,65.47,65.44,65.45,135053.0,47.4509,47.4654,47.4437,47.4509,135053.0
2015-06-08 15:25:00,65.45,65.49,65.43,65.48,87021.0,47.4509,47.4799,47.4364,47.4727,87021.0
2015-06-08 15:30:00,65.49,65.5,65.44,65.44,51925.0,47.4799,47.4872,47.4437,47.4437,51925.0
2015-06-08 15:35:00,65.44,65.48,65.4,65.42,115379.0,47.4437,47.4727,47.4147,47.4292,115379.0
2015-06-08 15:40:00,65.41,65.47,65.4,65.46,124346.0,47.4219,47.4654,47.4147,47.4582,124346.0
2015-06-08 15:45:00,65.46,65.48,65.43,65.46,146476.0,47.4582,47.4727,47.4364,47.4582,146476.0
2015-06-08 15:50:00,65.46,65.51,65.41,65.43,383427.0,47.4582,47.4944,47.4219,47.4364,383427.0
2015-06-08 15:55:00,65.42,65.44,65.25,65.29,507594.0,47.4292,47.4437,47.3059,47.3349,507594.0
2015-06-09 09:30:00,65.26,65.26,65.01,65.24,106651.0,47.3132,47.3132,47.1319,47.2987,106651.0
2015-06-09 09:35:00,65.28,65.31,65.12,65.17,24762.0,47.3277,47.3494,47.2117,47.2479,24762.0
2015-06-09 09:40:00,65.16,65.17,64.94,65.03,90644.0,47.2407,47.2479,47.0812,47.1464,90644.0
2015-06-09 09:45:00,65.04,65.14,65.0,65.05,48508.0,47.1537,47.2262,47.1247,47.1609,48508.0
2015-06-09 09:50:00,65.05,65.11,65.02,65.07,25705.0,47.1609,47.2044,47.1392,47.1754,25705.0
2015-06-09 09:55:00,65.09,65.12,65.01,65.03,26823.0,47.1899,47.2117,47.1319,47.1464,26823.0
2015-06-09 10:00:00,65.03,65.13,65.0,65.05,45205.0,47.1464,47.2189,47.1247,47.1609,45205.0
2015-06-09 10:05:00,65.08,65.18,65.0,65.1,70246.0,47.1827,47.2552,47.1247,47.1972,70246.0
2015-06-09 10:10:00,65.09,65.18,65.07,65.12,65050.0,47.1899,47.2552,47.1754,47.2117,65050.0
2015-06-09 10:15:00,65.13,65.15,65.01,65.01,23384.0,47.2189,47.2334,47.1319,47.1319,23384.0
2015-06-09 10:20:00,65.03,65.08,65.01,65.03,15185.0,47.1464,47.1827,47.1319,47.1464,15185.0
2015-06-09 10:25:00,65.02,65.08,64.99,65.04,74970.0,47.1392,47.1827,47.1174,47.1537,74970.0
2015-06-09 10:30:00,65.04,65.07,64.95,64.98,59161.0,47.1537,47.1754,47.0884,47.1102,59161.0
2015-06-09 10:35:00,64.99,65.02,64.9,64.94,94105.0,47.1174,47.1392,47.0522,47.0812,94105.0
2015-06-09 10:40:00,64.94,65.06,64.91,64.98,36496.0,47.0812,47.1682,47.0594,47.1102,36496.0
2015-06-09 10:45:00,64.98,64.98,64.89,64.97,24713.0,47.1102,47.1102,47.0449,47.1029,24713.0
2015-06-09 10:50:00,64.96,65.0,64.93,64.97,20992.0,47.0957,47.1247,47.0739,47.1029,20992.0
2015-06-09 10:55:00,64.98,64.99,64.95,64.99,37787.0,47.1102,47.1174,47.0884,47.1174,37787.0
2015-06-09 11:00:00,65.0,65.1,65.0,65.08,36471.0,47.1247,47.1972,47.1247,47.1827,36471.0
2015-06-09 11:05:00,65.09,65.14,65.04,65.09,32024.0,47.1899,47.2262,47.1537,47.1899,32024.0
2015-06-09 11:10:00,65.08,65.13,65.08,65.08,241860.0,47.1827,47.2189,47.1827,47.1827,241860.0
2015-06-09 11:15:00,65.09,65.12,65.02,65.11,110940.0,47.1899,47.2117,47.1392,47.2044,110940.0
2015-06-09 11:20:00,65.11,65.15,65.08,65.13,15332.0,47.2044,47.2334,47.1827,47.2189,15332.0
2015-06-09 11:25:00,65.14,65.24,65.14,65.2,91820.0,47.2262,47.2987,47.2262,47.2697,91820.0
2015-06-09 11:30:00,65.19,65.27,65.19,65.2,21103.0,47.2624,47.3204,47.2624,47.2697,21103.0
2015-06-09 11:35:00,65.21,65.23,65.18,65.19,21838.0,47.2769,47.2914,47.2552,47.2624,21838.0
2015-06-09 11:40:00,65.19,65.29,65.18,65.26,185583.0,47.2624,47.3349,47.2552,47.3132,185583.0
2015-06-09 11:45:00,65.26,65.28,65.23,65.23,287077.0,47.3132,47.3277,47.2914,47.2914,287077.0
2015-06-09 11:50:00,65.24,65.33,65.22,65.32,239833.0,47.2987,47.3639,47.2842,47.3567,239833.0
2015-06-09 11:55:00,65.33,65.34,65.26,65.3,27157.0,47.3639,47.3712,47.3132,47.3422,27157.0
2015-06-09 12:00:00,65.3,65.34,65.28,65.33,27393.0,47.3422,47.3712,47.3277,47.3639,27393.0
2015-06-09 12:05:00,65.32,65.38,65.3,65.37,155701.0,47.3567,47.4002,47.3422,47.3929,155701.0
2015-06-09 12:10:00,65.37,65.38,65.26,65.35,138823.0,47.3929,47.4002,47.3132,47.3784,138823.0
2015-06-09 12:15:00,65.36,65.36,65.27,65.27,48594.0,47.3857,47.3857,47.3204,47.3204,48594.0
2015-06-09 12:20:00,65.27,65.42,65.27,65.37,57254.0,47.3204,47.4292,47.3204,47.3929,57254.0
2015-06-09 12:25:00,65.38,65.41,65.33,65.4,29080.0,47.4002,47.4219,47.3639,47.4147,29080.0
2015-06-09 12:30:00,65.4,65.42,65.33,65.37,22044.0,47.4147,47.4292,47.3639,47.3929,22044.0
2015-06-09 12:35:00,65.36,65.38,65.32,65.37,12300.0,47.3857,47.4002,47.3567,47.3929,12300.0
2015-06-09 12:40:00,65.38,65.38,65.32,65.34,14674.0,47.4002,47.4002,47.3567,47.3712,14674.0
2015-06-09 12:45:00,65.34,65.34,65.22,65.23,38620.0,47.3712,47.3712,47.2842,47.2914,38620.0
2015-06-09 12:50:00,65.24,65.26,65.13,65.2,48388.0,47.2987,47.3132,47.2189,47.2697,48388.0
2015-06-09 12:55:00,65.22,65.26,65.15,65.21,90835.0,47.2842,47.3132,47.2334,47.2769,90835.0
2015-06-09 13:00:00,65.23,65.28,65.2,65.21,39304.0,47.2914,47.3277,47.2697,47.2769,39304.0
2015-06-09 13:05:00,65.2,65.21,65.14,65.15,19608.0,47.2697,47.2769,47.2262,47.2334,19608.0
2015-06-09 13:10:00,65.14,65.15,65.09,65.12,297700.0,47.2262,47.2334,47.1899,47.2117,297700.0
2015-06-09 13:15:00,65.12,65.19,65.11,65.18,36606.0,47.2117,47.2624,47.2044,47.2552,36606.0
2015-06-09 13:20:00,65.19,65.2,65.16,65.17,26827.0,47.2624,47.2697,47.2407,47.2479,26827.0
2015-06-09 13:25:00,65.17,65.2,65.13,65.2,17111.0,47.2479,47.2697,47.2189,47.2697,17111.0
2015-06-09 13:30:00,65.2,65.2,65.13,65.14,21815.0,47.2697,47.2697,47.2189,47.2262,21815.0
2015-06-09 13:35:00,65.14,65.15,65.1,65.12,22201.0,47.2262,47.2334,47.1972,47.2117,22201.0
2015-06-09 13:40:00,65.11,65.13,65.01,65.04,73749.0,47.2044,47.2189,47.1319,47.1537,73749.0
2015-06-09 13:45:00,65.04,65.04,64.97,65.02,471447.0,47.1537,47.1537,47.1029,47.1392,471447.0
2015-06-09 13:50:00,65.02,65.12,65.0,65.12,18844.0,47.1392,47.2117,47.1247,47.2117,18844.0
2015-06-09 13:55:00,65.12,65.12,65.06,65.1,42321.0,47.2117,47.2117,47.1682,47.1972,42321.0
2015-06-09 14:00:00,65.09,65.16,65.07,65.15,39442.0,47.1899,47.2407,47.1754,47.2334,39442.0
2015-06-09 14:05:00,65.15,65.16,65.11,65.11,47630.0,47.2334,47.2407,47.2044,47.2044,47630.0
2015-06-09 14:10:00,65.11,65.12,65.05,65.07,41763.0,47.2044,47.2117,47.1609,47.1754,41763.0
2015-06-09 14:15:00,65.06,65.08,65.05,65.07,63629.0,47.1682,47.1827,47.1609,47.1754,63629.0
2015-06-09 14:20:00,65.06,65.08,65.01,65.06,185706.0,47.1682,47.1827,47.1319,47.1682,185706.0
2015-06-09 14:25:00,65.06,65.08,65.01,65.05,118480.0,47.1682,47.1827,47.1319,47.1609,118480.0
2015-06-09 14:30:00,65.06,65.08,65.04,65.05,50325.0,47.1682,47.1827,47.1537,47.1609,50325.0
2015-06-09 14:35:00,65.05,65.11,65.04,65.11,92955.0,47.1609,47.2044,47.1537,47.2044,92955.0
2015-06-09 14:40:00,65.11,65.11,65.04,65.06,81086.0,47.2044,47.2044,47.1537,47.1682,81086.0
2015-06-09 14:45:00,65.06,65.08,65.03,65.06,70173.0,47.1682,47.1827,47.1464,47.1682,70173.0
2015-06-09 14:50:00,65.06,65.06,65.01,65.04,69846.0,47.1682,47.1682,47.1319,47.1537,69846.0
2015-06-09 14:55:00,65.03,65.07,65.02,65.05,71608.0,47.1464,47.1754,47.1392,47.1609,71608.0
2015-06-09 15:00:00,65.05,65.05,65.0,65.01,58421.0,47.1609,47.1609,47.1247,47.1319,58421.0
2015-06-09 15:05:00,65.01,65.05,65.0,65.01,94088.0,47.1319,47.1609,47.1247,47.1319,94088.0
2015-06-09 15:10:00,65.02,65.04,64.99,65.03,78291.0,47.1392,47.1537,47.1174,47.1464,78291.0
2015-06-09 15:15:00,65.02,65.1,64.97,65.1,110704.0,47.1392,47.1972,47.1029,47.1972,110704.0
2015-06-09 15:20:00,65.09,65.1,65.05,65.1,91354.0,47.1899,47.1972,47.1609,47.1972,91354.0
2015-06-09 15:25:00,65.1,65.1,65.02,65.03,66722.0,47.1972,47.1972,47.1392,47.1464,66722.0
2015-06-09 15:30:00,65.03,65.05,64.99,65.05,86896.0,47.1464,47.1609,47.1174,47.1609,86896.0
2015-06-09 15:35:00,65.05,65.16,65.05,65.15,136507.0,47.1609,47.2407,47.1609,47.2334,136507.0
2015-06-09 15:40:00,65.14,65.16,65.13,65.14,131464.0,47.2262,47.2407,47.2189,47.2262,131464.0
2015-06-09 15:45:00,65.13,65.16,65.12,65.14,91664.0,47.2189,47.2407,47.2117,47.2262,91664.0
2015-06-09 15:50:00,65.14,65.18,65.12,65.14,248155.0,47.2262,47.2552,47.2117,47.2262,248155.0
2015-06-09 15:55:00,65.14,65.16,65.05,65.06,356235.0,47.2262,47.2407,47.1609,47.1682,356235.0
2015-06-10 09:30:00,65.32,65.39,65.05,65.39,185770.0,47.3567,47.4074,47.1609,47.4074,185770.0
2015-06-10 09:35:00,65.36,65.5,65.36,65.41,55042.0,47.3857,47.4872,47.3857,47.4219,55042.0
2015-06-10 09:40:00,65.4,65.55,65.28,65.45,106322.0,47.4147,47.5234,47.3277,47.4509,106322.0
2015-06-10 09:45:00,65.44,65.51,65.43,65.45,112008.0,47.4437,47.4944,47.4364,47.4509,112008.0
2015-06-10 09:50:00,65.45,65.48,65.27,65.43,369273.0,47.4509,47.4727,47.3204,47.4364,369273.0
2015-06-10 09:55:00,65.43,65.44,65.16,65.3,87294.0,47.4364,47.4437,47.2407,47.3422,87294.0
2015-06-10 10:00:00,65.28,65.32,65.23,65.28,45274.0,47.3277,47.3567,47.2914,47.3277,45274.0
2015-06-10 10:05:00,65.28,65.4,65.25,65.35,26505.0,47.3277,47.4147,47.3059,47.3784,26505.0
2015-06-10 10:10:00,65.35,65.41,65.34,65.38,39497.0,47.3784,47.4219,47.3712,47.4002,39497.0
2015-06-10 10:15:00,65.39,65.41,65.29,65.31,139307.0,47.4074,47.4219,47.3349,47.3494,139307.0
2015-06-10 10:20:00,65.31,65.37,65.3,65.36,35058.0,47.3494,47.3929,47.3422,47.3857,35058.0
2015-06-10 10:25:00,65.35,65.35,65.24,65.28,44260.0,47.3784,47.3784,47.2987,47.3277,44260.0
2015-06-10 10:30:00,65.29,65.38,65.21,65.38,48449.0,47.3349,47.4002,47.2769,47.4002,48449.0
2015-06-10 10:35:00,65.38,65.49,65.38,65.48,45328.0,47.4002,47.4799,47.4002,47.4727,45328.0
2015-06-10 10:40:00,65.48,65.54,65.46,65.53,371353.0,47.4727,47.5162,47.4582,47.5089,371353.0
2015-06-10 10:45:00,65.52,65.65,65.48,65.58,123743.0,47.5017,47.5959,47.4727,47.5452,123743.0
2015-06-10 10:50:00,65.58,65.65,65.55,65.59,43135.0,47.5452,47.5959,47.5234,47.5524,43135.0
2015-06-10 10:55:00,65.6,65.67,65.58,65.64,689115.0,47.5597,47.6104,47.5452,47.5887,689115.0
2015-06-10 11:00:00,65.63,65.64,65.56,65.6,36609.0,47.5814,47.5887,47.5307,47.5597,36609.0
2015-06-10 11:05:00,65.6,65.61,65.54,65.6,23813.0,47.5597,47.5669,47.5162,47.5597,23813.0
2015-06-10 11:10:00,65.59,65.75,65.59,65.73,206435.0,47.5524,47.6684,47.5524,47.6539,206435.0
2015-06-10 11:15:00,65.73,65.84,65.7,65.73,415604.0,47.6539,47.7337,47.6322,47.6539,415604.0
2015-06-10 11:20:00,65.73,65.73,65.6,65.69,44249.0,47.6539,47.6539,47.5597,47.6249,44249.0
2015-06-10 11:25:00,65.69,65.78,65.66,65.76,69029.0,47.6249,47.6902,47.6032,47.6757,69029.0
2015-06-10 11:30:00,65.76,65.76,65.64,65.75,70406.0,47.6757,47.6757,47.5887,47.6684,70406.0
2015-06-10 11:35:00,65.74,65.82,65.72,65.77,41599.0,47.6612,47.7192,47.6467,47.6829,41599.0
2015-06-10 11:40:00,65.76,65.81,65.75,65.76,49229.0,47.6757,47.7119,47.6684,47.6757,49229.0
2015-06-10 11:45:00,65.76,65.77,65.65,65.71,272811.0,47.6757,47.6829,47.5959,47.6394,272811.0
2015-06-10 11:50:00,65.71,65.75,65.7,65.74,19988.0,47.6394,47.6684,47.6322,47.6612,19988.0
2015-06-10 11:55:00,65.74,65.8,65.74,65.8,61817.0,47.6612,47.7047,47.6612,47.7047,61817.0
2015-06-10 12:00:00,65.79,65.8,65.76,65.79,136960.0,47.6974,47.7047,47.6757,47.6974,136960.0
2015-06-10 12:05:00,65.79,65.83,65.73,65.73,52351.0,47.6974,47.7264,47.6539,47.6539,52351.0
2015-06-10 12:10:00,65.74,65.81,65.74,65.81,39838.0,47.6612,47.7119,47.6612,47.7119,39838.0
2015-06-10 12:15:00,65.8,65.8,65.77,65.8,51327.0,47.7047,47.7047,47.6829,47.7047,51327.0
2015-06-10 12:20:00,65.81,65.88,65.79,65.8,69364.0,47.7119,47.7627,47.6974,47.7047,69364.0
2015-06-10 12:25:00,65.8,65.85,65.79,65.8,175976.0,47.7047,47.7409,47.6974,47.7047,175976.0
2015-06-10 12:30:00,65.8,65.89,65.78,65.89,23217.0,47.7047,47.7699,47.6902,47.7699,23217.0
2015-06-10 12:35:00,65.88,65.88,65.78,65.8,23129.0,47.7627,47.7627,47.6902,47.7047,23129.0
2015-06-10 12:40:00,65.78,65.85,65.77,65.83,14563.0,47.6902,47.7409,47.6829,47.7264,14563.0
2015-06-10 12:45:00,65.82,65.85,65.81,65.84,27657.0,47.7192,47.7409,47.7119,47.7337,27657.0
2015-06-10 12:50:00,65.84,65.85,65.83,65.84,38034.0,47.7337,47.7409,47.7264,47.7337,38034.0
2015-06-10 12:55:00,65.84,65.85,65.81,65.84,28051.0,47.7337,47.7409,47.7119,47.7337,28051.0
2015-06-10 13:00:00,65.84,65.85,65.79,65.81,19835.0,47.7337,47.7409,47.6974,47.7119,19835.0
2015-06-10 13:05:00,65.81,65.84,65.78,65.82,20694.0,47.7119,47.7337,47.6902,47.7192,20694.0
2015-06-10 13:10:00,65.82,65.83,65.79,65.81,15559.0,47.7192,47.7264,47.6974,47.7119,15559.0
2015-06-10 13:15:00,65.82,65.85,65.8,65.84,26774.0,47.7192,47.7409,47.7047,47.7337,26774.0
2015-06-10 13:20:00,65.84,65.84,65.81,65.83,26315.0,47.7337,47.7337,47.7119,47.7264,26315.0
2015-06-10 13:25:00,65.83,65.85,65.81,65.81,18529.0,47.7264,47.7409,47.7119,47.7119,18529.0
2015-06-10 13:30:00,65.81,65.85,65.8,65.85,18811.0,47.7119,47.7409,47.7047,47.7409,18811.0
2015-06-10 13:35:00,65.85,65.86,65.83,65.86,37391.0,47.7409,47.7482,47.7264,47.7482,37391.0
2015-06-10 13:40:00,65.85,65.87,65.84,65.85,63667.0,47.7409,47.7554,47.7337,47.7409,63667.0
2015-06-10 13:45:00,65.84,65.87,65.81,65.82,38730.0,47.7337,47.7554,47.7119,47.7192,38730.0
2015-06-10 13:50:00,65.82,65.85,65.8,65.84,28324.0,47.7192,47.7409,47.7047,47.7337,28324.0
2015-06-10 13:55:00,65.85,65.86,65.76,65.77,22107.0,47.7409,47.7482,47.6757,47.6829,22107.0
2015-06-10 14:00:00,65.77,65.85,65.74,65.85,28562.0,47.6829,47.7409,47.6612,47.7409,28562.0
2015-06-10 14:05:00,65.85,65.85,65.82,65.83,63886.0,47.7409,47.7409,47.7192,47.7264,63886.0
2015-06-10 14:10:00,65.83,65.83,65.8,65.81,17230.0,47.7264,47.7264,47.7047,47.7119,17230.0
2015-06-10 14:15:00,65.82,65.85,65.81,65.85,51580.0,47.7192,47.7409,47.7119,47.7409,51580.0
2015-06-10 14:20:00,65.85,65.87,65.84,65.87,32705.0,47.7409,47.7554,47.7337,47.7554,32705.0
2015-06-10 14:25:00,65.87,65.87,65.81,65.82,43325.0,47.7554,47.7554,47.7119,47.7192,43325.0
2015-06-10 14:30:00,65.81,65.83,65.78,65.8,56197.0,47.7119,47.7264,47.6902,47.7047,56197.0
2015-06-10 14:35:00,65.8,65.81,65.7,65.7,77095.0,47.7047,47.7119,47.6322,47.6322,77095.0
2015-06-10 14:40:00,65.69,65.75,65.69,65.73,29977.0,47.6249,47.6684,47.6249,47.6539,29977.0
2015-06-10 14:45:00,65.72,65.72,65.69,65.71,54461.0,47.6467,47.6467,47.6249,47.6394,54461.0
2015-06-10 14:50:00,65.7,65.75,65.69,65.73,52446.0,47.6322,47.6684,47.6249,47.6539,52446.0
2015-06-10 14:55:00,65.73,65.75,65.69,65.73,116413.0,47.6539,47.6684,47.6249,47.6539,116413.0
2015-06-10 15:00:00,65.73,65.73,65.68,65.69,52653.0,47.6539,47.6539,47.6177,47.6249,52653.0
2015-06-10 15:05:00,65.7,65.7,65.69,65.7,21233.0,47.6322,47.6322,47.6249,47.6322,21233.0
2015-06-10 15:10:00,65.69,65.7,65.66,65.68,49812.0,47.6249,47.6322,47.6032,47.6177,49812.0
2015-06-10 15:15:00,65.67,65.68,65.67,65.68,23109.0,47.6104,47.6177,47.6104,47.6177,23109.0
2015-06-10 15:20:00,65.68,65.68,65.67,65.68,66465.0,47.6177,47.6177,47.6104,47.6177,66465.0
2015-06-10 15:25:00,65.68,65.69,65.67,65.69,27570.0,47.6177,47.6249,47.6104,47.6249,27570.0
2015-06-10 15:30:00,65.69,65.69,65.6,65.63,69897.0,47.6249,47.6249,47.5597,47.5814,69897.0
2015-06-10 15:35:00,65.63,65.63,65.53,65.54,97109.0,47.5814,47.5814,47.5089,47.5162,97109.0
2015-06-10 15:40:00,65.55,65.7,65.55,65.65,41046.0,47.5234,47.6322,47.5234,47.5959,41046.0
2015-06-10 15:45:00,65.65,65.68,65.6,65.61,182046.0,47.5959,47.6177,47.5597,47.5669,182046.0
2015-06-10 15:50:00,65.62,65.69,65.58,65.58,147168.0,47.5742,47.6249,47.5452,47.5452,147168.0
2015-06-10 15:55:00,65.58,65.64,65.48,65.48,600101.0,47.5452,47.5887,47.4727,47.4727,600101.0
2015-06-11 09:30:00,65.78,65.9,65.64,65.82,101461.0,47.6902,47.7772,47.5887,47.7192,101461.0
2015-06-11 09:35:00,65.83,65.87,65.75,65.76,134705.0,47.7264,47.7554,47.6684,47.6757,134705.0
2015-06-11 09:40:00,65.76,65.83,65.68,65.73,80749.0,47.6757,47.7264,47.6177,47.6539,80749.0
2015-06-11 09:45:00,65.73,65.75,65.68,65.74,42955.0,47.6539,47.6684,47.6177,47.6612,42955.0
2015-06-11 09:50:00,65.73,65.77,65.62,65.67,81173.0,47.6539,47.6829,47.5742,47.6104,81173.0
2015-06-11 09:55:00,65.68,65.75,65.66,65.69,31089.0,47.6177,47.6684,47.6032,47.6249,31089.0
2015-06-11 10:00:00,65.71,65.76,65.62,65.74,265913.0,47.6394,47.6757,47.5742,47.6612,265913.0
2015-06-11 10:05:00,65.73,65.77,65.71,65.73,22650.0,47.6539,47.6829,47.6394,47.6539,22650.0
2015-06-11 10:10:00,65.75,65.78,65.67,65.72,56745.0,47.6684,47.6902,47.6104,47.6467,56745.0
2015-06-11 10:15:00,65.74,65.83,65.74,65.83,22809.0,47.6612,47.7264,47.6612,47.7264,22809.0
2015-06-11 10:20:00,65.83,65.91,65.83,65.86,27494.0,47.7264,47.7844,47.7264,47.7482,27494.0
2015-06-11 10:25:00,65.86,65.89,65.84,65.84,75954.0,47.7482,47.7699,47.7337,47.7337,75954.0
2015-06-11 10:30:00,65.85,65.86,65.73,65.82,44831.0,47.7409,47.7482,47.6539,47.7192,44831.0
2015-06-11 10:35:00,65.82,65.87,65.64,65.74,43642.0,47.7192,47.7554,47.5887,47.6612,43642.0
2015-06-11 10:40:00,65.74,65.81,65.69,65.7,26589.0,47.6612,47.7119,47.6249,47.6322,26589.0
2015-06-11 10:45:00,65.7,65.78,65.66,65.76,19076.0,47.6322,47.6902,47.6032,47.6757,19076.0
2015-06-11 10:50:00,65.74,65.77,65.59,65.63,38723.0,47.6612,47.6829,47.5524,47.5814,38723.0
2015-06-11 10:55:00,65.63,65.64,65.54,65.54,32213.0,47.5814,47.5887,47.5162,47.5162,32213.0
2015-06-11 11:00:00,65.54,65.65,65.53,65.56,33846.0,47.5162,47.5959,47.5089,47.5307,33846.0
2015-06-11 11:05:00,65.59,65.62,65.56,65.59,33619.0,47.5524,47.5742,47.5307,47.5524,33619.0
2015-06-11 11:10:00,65.6,65.67,65.6,65.6,26122.0,47.5597,47.6104,47.5597,47.5597,26122.0
2015-06-11 11:15:00,65.6,65.7,65.6,65.67,20602.0,47.5597,47.6322,47.5597,47.6104,20602.0
2015-06-11 11:20:00,65.67,65.67,65.54,65.59,26946.0,47.6104,47.6104,47.5162,47.5524,26946.0
2015-06-11 11:25:00,65.6,65.61,65.54,65.56,25195.0,47.5597,47.5669,47.5162,47.5307,25195.0
2015-06-11 11:30:00,65.57,65.69,65.57,65.67,44277.0,47.5379,47.6249,47.5379,47.6104,44277.0
2015-06-11 11:35:00,65.68,65.72,65.66,65.68,42661.0,47.6177,47.6467,47.6032,47.6177,42661.0
2015-06-11 11:40:00,65.69,65.75,65.66,65.75,52802.0,47.6249,47.6684,47.6032,47.6684,52802.0
2015-06-11 11:45:00,65.75,65.78,65.71,65.72,26338.0,47.6684,47.6902,47.6394,47.6467,26338.0
2015-06-11 11:50:00,65.71,65.75,65.68,65.68,43454.0,47.6394,47.6684,47.6177,47.6177,43454.0
2015-06-11 11:55:00,65.69,65.72,65.66,65.66,30572.0,47.6249,47.6467,47.6032,47.6032,30572.0
2015-06-11 12:00:00,65.67,65.69,65.62,65.69,22857.0,47.6104,47.6249,47.5742,47.6249,22857.0
2015-06-11 12:05:00,65.68,65.71,65.67,65.69,41204.0,47.6177,47.6394,47.6104,47.6249,41204.0
2015-06-11 12:10:00,65.71,65.74,65.67,65.71,37199.0,47.6394,47.6612,47.6104,47.6394,37199.0
2015-06-11 12:15:00,65.71,65.71,65.62,65.71,37436.0,47.6394,47.6394,47.5742,47.6394,37436.0
2015-06-11 12:20:00,65.7,65.77,65.67,65.76,35496.0,47.6322,47.6829,47.6104,47.6757,35496.0
2015-06-11 12:25:00,65.75,65.8,65.74,65.79,28341.0,47.6684,47.7047,47.6612,47.6974,28341.0
2015-06-11 12:30:00,65.79,65.8,65.75,65.76,51631.0,47.6974,47.7047,47.6684,47.6757,51631.0
2015-06-11 12:35:00,65.75,65.77,65.71,65.77,42169.0,47.6684,47.6829,47.6394,47.6829,42169.0
2015-06-11 12:40:00,65.78,65.8,65.72,65.78,32720.0,47.6902,47.7047,47.6467,47.6902,32720.0
2015-06-11 12:45:00,65.79,65.8,65.73,65.76,16408.0,47.6974,47.7047,47.6539,47.6757,16408.0
2015-06-11 12:50:00,65.77,65.83,65.72,65.75,44780.0,47.6829,47.7264,47.6467,47.6684,44780.0
2015-06-11 12:55:00,65.75,65.78,65.72,65.76,22763.0,47.6684,47.6902,47.6467,47.6757,22763.0
2015-06-11 13:00:00,65.76,65.77,65.71,65.73,94456.0,47.6757,47.6829,47.6394,47.6539,94456.0
2015-06-11 13:05:00,65.74,65.77,65.73,65.76,35814.0,47.6612,47.6829,47.6539,47.6757,35814.0
2015-06-11 13:10:00,65.75,65.78,65.74,65.78,32169.0,47.6684,47.6902,47.6612,47.6902,32169.0
2015-06-11 13:15:00,65.78,65.81,65.76,65.78,23082.0,47.6902,47.7119,47.6757,47.6902,23082.0
2015-06-11 13:20:00,65.78,65.8,65.72,65.72,29253.0,47.6902,47.7047,47.6467,47.6467,29253.0
2015-06-11 13:25:00,65.72,65.82,65.7,65.82,104444.0,47.6467,47.7192,47.6322,47.7192,104444.0
2015-06-11 13:30:00,65.82,65.87,65.82,65.85,19813.0,47.7192,47.7554,47.7192,47.7409,19813.0
2015-06-11 13:35:00,65.84,65.88,65.81,65.87,26367.0,47.7337,47.7627,47.7119,47.7554,26367.0
2015-06-11 13:40:00,65.87,65.9,65.77,65.79,33293.0,47.7554,47.7772,47.6829,47.6974,33293.0
2015-06-11 13:45:00,65.79,65.85,65.77,65.81,20346.0,47.6974,47.7409,47.6829,47.7119,20346.0
2015-06-11 13:50:00,65.81,65.86,65.78,65.81,19263.0,47.7119,47.7482,47.6902,47.7119,19263.0
2015-06-11 13:55:00,65.82,65.87,65.78,65.81,27059.0,47.7192,47.7554,47.6902,47.7119,27059.0
2015-06-11 14:00:00,65.81,65.83,65.75,65.77,32120.0,47.7119,47.7264,47.6684,47.6829,32120.0
2015-06-11 14:05:00,65.77,65.81,65.76,65.77,26268.0,47.6829,47.7119,47.6757,47.6829,26268.0
2015-06-11 14:10:00,65.77,65.81,65.71,65.75,34271.0,47.6829,47.7119,47.6394,47.6684,34271.0
2015-06-11 14:15:00,65.75,65.77,65.68,65.73,121383.0,47.6684,47.6829,47.6177,47.6539,121383.0
2015-06-11 14:20:00,65.73,65.78,65.68,65.68,122489.0,47.6539,47.6902,47.6177,47.6177,122489.0
2015-06-11 14:25:00,65.68,65.72,65.67,65.7,23513.0,47.6177,47.6467,47.6104,47.6322,23513.0
2015-06-11 14:30:00,65.7,65.75,65.67,65.73,80907.0,47.6322,47.6684,47.6104,47.6539,80907.0
2015-06-11 14:35:00,65.72,65.9,65.72,65.88,35497.0,47.6467,47.7772,47.6467,47.7627,35497.0
2015-06-11 14:40:00,65.87,65.89,65.8,65.8,42858.0,47.7554,47.7699,47.7047,47.7047,42858.0
2015-06-11 14:45:00,65.81,65.87,65.79,65.84,45633.0,47.7119,47.7554,47.6974,47.7337,45633.0
2015-06-11 14:50:00,65.84,65.86,65.8,65.84,34284.0,47.7337,47.7482,47.7047,47.7337,34284.0
2015-06-11 14:55:00,65.84,65.86,65.79,65.85,34876.0,47.7337,47.7482,47.6974,47.7409,34876.0
2015-06-11 15:00:00,65.85,65.87,65.79,65.87,24760.0,47.7409,47.7554,47.6974,47.7554,24760.0
2015-06-11 15:05:00,65.87,65.87,65.82,65.86,35634.0,47.7554,47.7554,47.7192,47.7482,35634.0
2015-06-11 15:10:00,65.86,65.99,65.85,65.97,138437.0,47.7482,47.8424,47.7409,47.8279,138437.0
2015-06-11 15:15:00,65.96,66.0,65.9,65.91,93672.0,47.8207,47.8497,47.7772,47.7844,93672.0
2015-06-11 15:20:00,65.91,65.94,65.86,65.87,42003.0,47.7844,47.8062,47.7482,47.7554,42003.0
2015-06-11 15:25:00,65.87,65.89,65.82,65.89,53371.0,47.7554,47.7699,47.7192,47.7699,53371.0
2015-06-11 15:30:00,65.88,65.9,65.85,65.88,50758.0,47.7627,47.7772,47.7409,47.7627,50758.0
2015-06-11 15:35:00,65.88,65.93,65.86,65.93,71770.0,47.7627,47.7989,47.7482,47.7989,71770.0
2015-06-11 15:40:00,65.93,65.96,65.9,65.92,104202.0,47.7989,47.8207,47.7772,47.7917,104202.0
2015-06-11 15:45:00,65.92,65.92,65.87,65.87,81530.0,47.7917,47.7917,47.7554,47.7554,81530.0
2015-06-11 15:50:00,65.87,65.88,65.82,65.85,360227.0,47.7554,47.7627,47.7192,47.7409,360227.0
2015-06-11 15:55:00,65.85,65.9,65.79,65.89,473231.0,47.7409,47.7772,47.6974,47.7699,473231.0
2015-06-12 09:30:00,65.69,65.95,65.53,65.88,97895.0,47.6249,47.8134,47.5089,47.7627,97895.0
2015-06-12 09:35:00,65.88,65.88,65.5,65.5,42160.0,47.7627,47.7627,47.4872,47.4872,42160.0
2015-06-12 09:40:00,65.5,65.54,65.35,65.41,40658.0,47.4872,47.5162,47.3784,47.4219,40658.0
2015-06-12 09:45:00,65.43,65.45,65.19,65.24,304674.0,47.4364,47.4509,47.2624,47.2987,304674.0
2015-06-12 09:50:00,65.24,65.44,65.23,65.34,60398.0,47.2987,47.4437,47.2914,47.3712,60398.0
2015-06-12 09:55:00,65.34,65.36,65.27,65.33,120178.0,47.3712,47.3857,47.3204,47.3639,120178.0
2015-06-12 10:00:00,65.32,65.32,65.2,65.25,49209.0,47.3567,47.3567,47.2697,47.3059,49209.0
2015-06-12 10:05:00,65.26,65.29,65.18,65.26,72923.0,47.3132,47.3349,47.2552,47.3132,72923.0
2015-06-12 10:10:00,65.26,65.3,65.22,65.27,48672.0,47.3132,47.3422,47.2842,47.3204,48672.0
2015-06-12 10:15:00,65.28,65.32,65.16,65.27,80365.0,47.3277,47.3567,47.2407,47.3204,80365.0
2015-06-12 10:20:00,65.28,65.31,65.23,65.24,48833.0,47.3277,47.3494,47.2914,47.2987,48833.0
2015-06-12 10:25:00,65.23,65.27,65.21,65.22,60097.0,47.2914,47.3204,47.2769,47.2842,60097.0
2015-06-12 10:30:00,65.22,65.26,65.15,65.17,75282.0,47.2842,47.3132,47.2334,47.2479,75282.0
2015-06-12 10:35:00,65.16,65.25,65.14,65.23,77543.0,47.2407,47.3059,47.2262,47.2914,77543.0
2015-06-12 10:40:00,65.22,65.22,65.15,65.22,41560.0,47.2842,47.2842,47.2334,47.2842,41560.0
2015-06-12 10:45:00,65.21,65.25,65.17,65.17,118457.0,47.2769,47.3059,47.2479,47.2479,118457.0
2015-06-12 10:50:00,65.17,65.21,65.16,65.18,78961.0,47.2479,47.2769,47.2407,47.2552,78961.0
2015-06-12 10:55:00,65.18,65.2,65.01,65.04,106304.0,47.2552,47.2697,47.1319,47.1537,106304.0
2015-06-12 11:00:00,65.04,65.06,65.0,65.06,64782.0,47.1537,47.1682,47.1247,47.1682,64782.0
2015-06-12 11:05:00,65.06,65.11,65.06,65.11,40116.0,47.1682,47.2044,47.1682,47.2044,40116.0
2015-06-12 11:10:00,65.11,65.2,65.09,65.16,88411.0,47.2044,47.2697,47.1899,47.2407,88411.0
2015-06-12 11:15:00,65.16,65.19,65.07,65.12,135494.0,47.2407,47.2624,47.1754,47.2117,135494.0
2015-06-12 11:20:00,65.12,65.18,65.05,65.11,58480.0,47.2117,47.2552,47.1609,47.2044,58480.0
2015-06-12 11:25:00,65.12,65.17,65.09,65.09,221850.0,47.2117,47.2479,47.1899,47.1899,221850.0
2015-06-12 11:30:00,65.1,65.16,65.1,65.12,144546.0,47.1972,47.2407,47.1972,47.2117,144546.0
2015-06-12 11:35:00,65.11,65.17,65.07,65.15,81774.0,47.2044,47.2479,47.1754,47.2334,81774.0
2015-06-12 11:40:00,65.14,65.16,65.13,65.13,61431.0,47.2262,47.2407,47.2189,47.2189,61431.0
2015-06-12 11:45:00,65.13,65.16,65.11,65.16,78165.0,47.2189,47.2407,47.2044,47.2407,78165.0
2015-06-12 11:50:00,65.17,65.29,65.16,65.26,59313.0,47.2479,47.3349,47.2407,47.3132,59313.0
2015-06-12 11:55:00,65.28,65.28,65.18,65.2,50063.0,47.3277,47.3277,47.2552,47.2697,50063.0
2015-06-12 12:00:00,65.19,65.27,65.19,65.27,37242.0,47.2624,47.3204,47.2624,47.3204,37242.0
2015-06-12 12:05:00,65.28,65.36,65.26,65.3,46792.0,47.3277,47.3857,47.3132,47.3422,46792.0
2015-06-12 12:10:00,65.3,65.3,65.23,65.25,72403.0,47.3422,47.3422,47.2914,47.3059,72403.0
2015-06-12 12:15:00,65.24,65.29,65.22,65.28,45395.0,47.2987,47.3349,47.2842,47.3277,45395.0
2015-06-12 12:20:00,65.27,65.28,65.2,65.21,28665.0,47.3204,47.3277,47.2697,47.2769,28665.0
2015-06-12 12:25:00,65.22,65.24,65.21,65.24,17134.0,47.2842,47.2987,47.2769,47.2987,17134.0
2015-06-12 12:30:00,65.24,65.26,65.21,65.26,19609.0,47.2987,47.3132,47.2769,47.3132,19609.0
2015-06-12 12:35:00,65.26,65.26,65.21,65.23,54382.0,47.3132,47.3132,47.2769,47.2914,54382.0
2015-06-12 12:40:00,65.23,65.23,65.11,65.15,22646.0,47.2914,47.2914,47.2044,47.2334,22646.0
2015-06-12 12:45:00,65.13,65.17,65.11,65.12,16760.0,47.2189,47.2479,47.2044,47.2117,16760.0
2015-06-12 12:50:00,65.11,65.12,65.04,65.07,34375.0,47.2044,47.2117,47.1537,47.1754,34375.0
2015-06-12 12:55:00,65.07,65.1,65.07,65.08,11241.0,47.1754,47.1972,47.1754,47.1827,11241.0
2015-06-12 13:00:00,65.08,65.08,65.02,65.02,29702.0,47.1827,47.1827,47.1392,47.1392,29702.0
2015-06-12 13:05:00,65.02,65.02,64.94,64.95,54676.0,47.1392,47.1392,47.0812,47.0884,54676.0
2015-06-12 13:10:00,64.94,64.98,64.93,64.96,103600.0,47.0812,47.1102,47.0739,47.0957,103600.0
2015-06-12 13:15:00,64.96,65.0,64.92,64.97,35198.0,47.0957,47.1247,47.0667,47.1029,35198.0
2015-06-12 13:20:00,64.98,64.99,64.95,64.98,11566.0,47.1102,47.1174,47.0884,47.1102,11566.0
2015-06-12 13:25:00,64.98,64.99,64.97,64.99,40313.0,47.1102,47.1174,47.1029,47.1174,40313.0
2015-06-12 13:30:00,64.99,65.01,64.96,64.99,153923.0,47.1174,47.1319,47.0957,47.1174,153923.0
2015-06-12 13:35:00,64.99,65.0,64.96,65.0,68086.0,47.1174,47.1247,47.0957,47.1247,68086.0
2015-06-12 13:40:00,65.0,65.0,64.97,64.98,26746.0,47.1247,47.1247,47.1029,47.1102,26746.0
2015-06-12 13:45:00,64.98,65.04,64.97,65.01,39427.0,47.1102,47.1537,47.1029,47.1319,39427.0
2015-06-12 13:50:00,65.0,65.02,64.97,65.01,49321.0,47.1247,47.1392,47.1029,47.1319,49321.0
2015-06-12 13:55:00,65.01,65.01,65.0,65.01,13474.0,47.1319,47.1319,47.1247,47.1319,13474.0
2015-06-12 14:00:00,65.01,65.01,64.95,64.98,39678.0,47.1319,47.1319,47.0884,47.1102,39678.0
2015-06-12 14:05:00,64.98,65.01,64.97,64.98,41505.0,47.1102,47.1319,47.1029,47.1102,41505.0
2015-06-12 14:10:00,64.98,65.01,64.97,64.99,21925.0,47.1102,47.1319,47.1029,47.1174,21925.0
2015-06-12 14:15:00,64.99,65.01,64.97,64.98,36420.0,47.1174,47.1319,47.1029,47.1102,36420.0
2015-06-12 14:20:00,64.97,65.01,64.96,65.0,30485.0,47.1029,47.1319,47.0957,47.1247,30485.0
2015-06-12 14:25:00,65.0,65.0,64.96,64.96,28672.0,47.1247,47.1247,47.0957,47.0957,28672.0
2015-06-12 14:30:00,64.96,64.98,64.91,64.92,61323.0,47.0957,47.1102,47.0594,47.0667,61323.0
2015-06-12 14:35:00,64.92,64.95,64.89,64.93,42974.0,47.0667,47.0884,47.0449,47.0739,42974.0
2015-06-12 14:40:00,64.94,65.0,64.93,64.95,44125.0,47.0812,47.1247,47.0739,47.0884,44125.0
2015-06-12 14:45:00,64.95,64.96,64.93,64.95,33009.0,47.0884,47.0957,47.0739,47.0884,33009.0
2015-06-12 14:50:00,64.95,64.96,64.93,64.95,57650.0,47.0884,47.0957,47.0739,47.0884,57650.0
2015-06-12 14:55:00,64.95,64.97,64.91,64.95,74246.0,47.0884,47.1029,47.0594,47.0884,74246.0
2015-06-12 15:00:00,64.95,64.98,64.92,64.98,70760.0,47.0884,47.1102,47.0667,47.1102,70760.0
2015-06-12 15:05:00,64.98,64.98,64.93,64.94,63760.0,47.1102,47.1102,47.0739,47.0812,63760.0
2015-06-12 15:10:00,64.94,65.0,64.94,64.96,51948.0,47.0812,47.1247,47.0812,47.0957,51948.0
2015-06-12 15:15:00,64.95,64.97,64.91,64.94,94534.0,47.0884,47.1029,47.0594,47.0812,94534.0
2015-06-12 15:20:00,64.94,65.0,64.93,64.98,45968.0,47.0812,47.1247,47.0739,47.1102,45968.0
2015-06-12 15:25:00,64.98,65.05,64.96,65.04,49546.0,47.1102,47.1609,47.0957,47.1537,49546.0
2015-06-12 15:30:00,65.05,65.08,65.04,65.05,62845.0,47.1609,47.1827,47.1537,47.1609,62845.0
2015-06-12 15:35:00,65.04,65.08,65.04,65.07,76237.0,47.1537,47.1827,47.1537,47.1754,76237.0
2015-06-12 15:40:00,65.06,65.23,65.04,65.23,130943.0,47.1682,47.2914,47.1537,47.2914,130943.0
2015-06-12 15:45:00,65.22,65.35,65.19,65.34,218068.0,47.2842,47.3784,47.2624,47.3712,218068.0
2015-06-12 15:50:00,65.34,65.38,65.32,65.36,167631.0,47.3712,47.4002,47.3567,47.3857,167631.0
2015-06-12 15:55:00,65.35,65.37,65.24,65.28,403955.0,47.3784,47.3929,47.2987,47.3277,403955.0
2015-06-15 09:30:00,64.9,65.1,64.66,64.66,124931.0,47.0522,47.1972,46.8782,46.8782,124931.0
2015-06-15 09:35:00,64.66,64.96,64.65,64.77,78947.0,46.8782,47.0957,46.8709,46.9579,78947.0
2015-06-15 09:40:00,64.74,64.77,64.64,64.64,68786.0,46.9362,46.9579,46.8637,46.8637,68786.0
2015-06-15 09:45:00,64.65,64.74,64.4,64.5,94305.0,46.8709,46.9362,46.6897,46.7622,94305.0
2015-06-15 09:50:00,64.49,64.49,64.28,64.46,48177.0,46.7549,46.7549,46.6027,46.7332,48177.0
2015-06-15 09:55:00,64.46,64.5,64.34,64.35,47578.0,46.7332,46.7622,46.6462,46.6534,47578.0
2015-06-15 10:00:00,64.35,64.67,64.26,64.58,68758.0,46.6534,46.8854,46.5882,46.8202,68758.0
2015-06-15 10:05:00,64.58,64.67,64.56,64.65,38785.0,46.8202,46.8854,46.8057,46.8709,38785.0
2015-06-15 10:10:00,64.66,64.81,64.61,64.78,96321.0,46.8782,46.9869,46.8419,46.9652,96321.0
2015-06-15 10:15:00,64.78,64.79,64.64,64.64,28229.0,46.9652,46.9724,46.8637,46.8637,28229.0
2015-06-15 10:20:00,64.63,64.8,64.63,64.69,25746.0,46.8564,46.9797,46.8564,46.8999,25746.0
2015-06-15 10:25:00,64.69,64.76,64.66,64.7,27657.0,46.8999,46.9507,46.8782,46.9072,27657.0
2015-06-15 10:30:00,64.69,64.72,64.62,64.71,47050.0,46.8999,46.9217,46.8492,46.9144,47050.0
2015-06-15 10:35:00,64.71,64.84,64.69,64.78,41571.0,46.9144,47.0087,46.8999,46.9652,41571.0
2015-06-15 10:40:00,64.78,64.82,64.68,64.7,33434.0,46.9652,46.9942,46.8927,46.9072,33434.0
2015-06-15 10:45:00,64.7,64.77,64.69,64.76,32577.0,46.9072,46.9579,46.8999,46.9507,32577.0
2015-06-15 10:50:00,64.76,64.76,64.71,64.73,26371.0,46.9507,46.9507,46.9144,46.9289,26371.0
2015-06-15 10:55:00,64.73,64.87,64.72,64.87,20541.0,46.9289,47.0304,46.9217,47.0304,20541.0
2015-06-15 11:00:00,64.87,65.03,64.86,64.99,60598.0,47.0304,47.1464,47.0232,47.1174,60598.0
2015-06-15 11:05:00,65.0,65.03,64.97,65.0,22700.0,47.1247,47.1464,47.1029,47.1247,22700.0
2015-06-15 11:10:00,65.01,65.2,65.01,65.05,53099.0,47.1319,47.2697,47.1319,47.1609,53099.0
2015-06-15 11:15:00,65.05,65.11,65.03,65.1,20020.0,47.1609,47.2044,47.1464,47.1972,20020.0
2015-06-15 11:20:00,65.1,65.29,65.06,65.07,132672.0,47.1972,47.3349,47.1682,47.1754,132672.0
2015-06-15 11:25:00,65.07,65.37,65.06,65.07,341453.0,47.1754,47.3929,47.1682,47.1754,341453.0
2015-06-15 11:30:00,65.09,65.19,64.95,65.16,125661.0,47.1899,47.2624,47.0884,47.2407,125661.0
2015-06-15 11:35:00,65.16,65.79,65.16,65.63,213779.0,47.2407,47.6974,47.2407,47.5814,213779.0
2015-06-15 11:40:00,65.61,65.75,65.44,65.57,140781.0,47.5669,47.6684,47.4437,47.5379,140781.0
2015-06-15 11:45:00,65.56,66.15,65.54,66.13,342690.0,47.5307,47.9584,47.5162,47.9439,342690.0
2015-06-15 11:50:00,66.11,66.18,65.72,65.8,237556.0,47.9294,47.9802,47.6467,47.7047,237556.0
2015-06-15 11:55:00,65.78,65.79,65.55,65.69,79298.0,47.6902,47.6974,47.5234,47.6249,79298.0
2015-06-15 12:00:00,65.69,65.76,65.6,65.7,59854.0,47.6249,47.6757,47.5597,47.6322,59854.0
2015-06-15 12:05:00,65.69,65.81,65.59,65.62,53067.0,47.6249,47.7119,47.5524,47.5742,53067.0
2015-06-15 12:10:00,65.62,65.62,65.54,65.57,38347.0,47.5742,47.5742,47.5162,47.5379,38347.0
2015-06-15 12:15:00,65.58,65.61,65.51,65.58,38662.0,47.5452,47.5669,47.4944,47.5452,38662.0
2015-06-15 12:20:00,65.58,65.67,65.56,65.67,31339.0,47.5452,47.6104,47.5307,47.6104,31339.0
2015-06-15 12:25:00,65.66,65.67,65.52,65.56,39334.0,47.6032,47.6104,47.5017,47.5307,39334.0
2015-06-15 12:30:00,65.56,65.63,65.56,65.6,25539.0,47.5307,47.5814,47.5307,47.5597,25539.0
2015-06-15 12:35:00,65.6,65.61,65.45,65.51,36767.0,47.5597,47.5669,47.4509,47.4944,36767.0
2015-06-15 12:40:00,65.51,65.54,65.47,65.51,26574.0,47.4944,47.5162,47.4654,47.4944,26574.0
2015-06-15 12:45:00,65.51,65.58,65.5,65.58,20815.0,47.4944,47.5452,47.4872,47.5452,20815.0
2015-06-15 12:50:00,65.58,65.72,65.58,65.68,41074.0,47.5452,47.6467,47.5452,47.6177,41074.0
2015-06-15 12:55:00,65.69,65.69,65.61,65.65,20132.0,47.6249,47.6249,47.5669,47.5959,20132.0
2015-06-15 13:00:00,65.65,65.65,65.57,65.57,15384.0,47.5959,47.5959,47.5379,47.5379,15384.0
2015-06-15 13:05:00,65.57,65.57,65.46,65.5,49834.0,47.5379,47.5379,47.4582,47.4872,49834.0
2015-06-15 13:10:00,65.5,65.5,65.37,65.42,91886.0,47.4872,47.4872,47.3929,47.4292,91886.0
2015-06-15 13:15:00,65.42,65.45,65.42,65.44,36579.0,47.4292,47.4509,47.4292,47.4437,36579.0
2015-06-15 13:20:00,65.44,65.44,65.34,65.39,38020.0,47.4437,47.4437,47.3712,47.4074,38020.0
2015-06-15 13:25:00,65.39,65.41,65.36,65.37,27502.0,47.4074,47.4219,47.3857,47.3929,27502.0
2015-06-15 13:30:00,65.37,65.39,65.34,65.37,20213.0,47.3929,47.4074,47.3712,47.3929,20213.0
2015-06-15 13:35:00,65.37,65.42,65.36,65.4,21447.0,47.3929,47.4292,47.3857,47.4147,21447.0
2015-06-15 13:40:00,65.4,65.4,65.29,65.34,38036.0,47.4147,47.4147,47.3349,47.3712,38036.0
2015-06-15 13:45:00,65.34,65.35,65.29,65.31,54063.0,47.3712,47.3784,47.3349,47.3494,54063.0
2015-06-15 13:50:00,65.31,65.52,65.24,65.34,60542.0,47.3494,47.5017,47.2987,47.3712,60542.0
2015-06-15 13:55:00,65.35,65.41,65.3,65.39,21541.0,47.3784,47.4219,47.3422,47.4074,21541.0
2015-06-15 14:00:00,65.39,65.42,65.36,65.41,15741.0,47.4074,47.4292,47.3857,47.4219,15741.0
2015-06-15 14:05:00,65.4,65.45,65.37,65.43,24395.0,47.4147,47.4509,47.3929,47.4364,24395.0
2015-06-15 14:10:00,65.44,65.55,65.43,65.52,63726.0,47.4437,47.5234,47.4364,47.5017,63726.0
2015-06-15 14:15:00,65.51,65.57,65.51,65.57,26442.0,47.4944,47.5379,47.4944,47.5379,26442.0
2015-06-15 14:20:00,65.56,65.57,65.49,65.56,29776.0,47.5307,47.5379,47.4799,47.5307,29776.0
2015-06-15 14:25:00,65.57,65.58,65.47,65.52,35860.0,47.5379,47.5452,47.4654,47.5017,35860.0
2015-06-15 14:30:00,65.53,65.6,65.52,65.54,29413.0,47.5089,47.5597,47.5017,47.5162,29413.0
2015-06-15 14:35:00,65.54,65.58,65.5,65.53,32979.0,47.5162,47.5452,47.4872,47.5089,32979.0
2015-06-15 14:40:00,65.53,65.58,65.49,65.57,29429.0,47.5089,47.5452,47.4799,47.5379,29429.0
2015-06-15 14:45:00,65.57,65.59,65.54,65.56,62725.0,47.5379,47.5524,47.5162,47.5307,62725.0
2015-06-15 14:50:00,65.56,65.56,65.49,65.5,39893.0,47.5307,47.5307,47.4799,47.4872,39893.0
2015-06-15 14:55:00,65.5,65.51,65.41,65.41,29308.0,47.4872,47.4944,47.4219,47.4219,29308.0
2015-06-15 15:00:00,65.42,65.44,65.36,65.36,15856.0,47.4292,47.4437,47.3857,47.3857,15856.0
2015-06-15 15:05:00,65.35,65.36,65.28,65.33,78044.0,47.3784,47.3857,47.3277,47.3639,78044.0
2015-06-15 15:10:00,65.32,65.33,65.27,65.32,40793.0,47.3567,47.3639,47.3204,47.3567,40793.0
2015-06-15 15:15:00,65.32,65.38,65.29,65.34,65060.0,47.3567,47.4002,47.3349,47.3712,65060.0
2015-06-15 15:20:00,65.33,65.37,65.32,65.36,35519.0,47.3639,47.3929,47.3567,47.3857,35519.0
2015-06-15 15:25:00,65.36,65.4,65.33,65.38,83368.0,47.3857,47.4147,47.3639,47.4002,83368.0
2015-06-15 15:30:00,65.39,65.41,65.37,65.4,66237.0,47.4074,47.4219,47.3929,47.4147,66237.0
2015-06-15 15:35:00,65.41,65.43,65.39,65.43,65886.0,47.4219,47.4364,47.4074,47.4364,65886.0
2015-06-15 15:40:00,65.43,65.51,65.42,65.51,94175.0,47.4364,47.4944,47.4292,47.4944,94175.0
2015-06-15 15:45:00,65.5,65.56,65.49,65.56,112026.0,47.4872,47.5307,47.4799,47.5307,112026.0
2015-06-15 15:50:00,65.55,65.58,65.46,65.5,138203.0,47.5234,47.5452,47.4582,47.4872,138203.0
2015-06-15 15:55:00,65.49,65.5,65.38,65.43,268055.0,47.4799,47.4872,47.4002,47.4364,268055.0
2015-06-16 09:30:00,65.47,65.56,65.12,65.16,122253.0,47.4654,47.5307,47.2117,47.2407,122253.0
2015-06-16 09:35:00,65.18,65.65,65.18,65.56,73297.0,47.2552,47.5959,47.2552,47.5307,73297.0
2015-06-16 09:40:00,65.6,65.61,65.42,65.44,32544.0,47.5597,47.5669,47.4292,47.4437,32544.0
2015-06-16 09:45:00,65.44,65.48,65.32,65.32,49822.0,47.4437,47.4727,47.3567,47.3567,49822.0
2015-06-16 09:50:00,65.34,65.36,65.21,65.31,51920.0,47.3712,47.3857,47.2769,47.3494,51920.0
2015-06-16 09:55:00,65.32,65.58,65.32,65.48,57635.0,47.3567,47.5452,47.3567,47.4727,57635.0
2015-06-16 10:00:00,65.48,65.5,65.34,65.37,40344.0,47.4727,47.4872,47.3712,47.3929,40344.0
2015-06-16 10:05:00,65.37,65.45,65.36,65.43,55499.0,47.3929,47.4509,47.3857,47.4364,55499.0
2015-06-16 10:10:00,65.41,65.44,65.27,65.32,68906.0,47.4219,47.4437,47.3204,47.3567,68906.0
2015-06-16 10:15:00,65.31,65.5,65.3,65.49,25407.0,47.3494,47.4872,47.3422,47.4799,25407.0
2015-06-16 10:20:00,65.49,65.58,65.46,65.58,35068.0,47.4799,47.5452,47.4582,47.5452,35068.0
2015-06-16 10:25:00,65.58,65.64,65.52,65.55,30164.0,47.5452,47.5887,47.5017,47.5234,30164.0
2015-06-16 10:30:00,65.55,65.75,65.47,65.47,59959.0,47.5234,47.6684,47.4654,47.4654,59959.0
2015-06-16 10:35:00,65.48,65.54,65.42,65.5,89060.0,47.4727,47.5162,47.4292,47.4872,89060.0
2015-06-16 10:40:00,65.51,65.62,65.4,65.47,80100.0,47.4944,47.5742,47.4147,47.4654,80100.0
2015-06-16 10:45:00,65.46,65.55,65.45,65.53,45503.0,47.4582,47.5234,47.4509,47.5089,45503.0
2015-06-16 10:50:00,65.51,65.67,65.5,65.67,35017.0,47.4944,47.6104,47.4872,47.6104,35017.0
2015-06-16 10:55:00,65.68,65.68,65.57,65.58,21213.0,47.6177,47.6177,47.5379,47.5452,21213.0
2015-06-16 11:00:00,65.58,65.6,65.53,65.55,20129.0,47.5452,47.5597,47.5089,47.5234,20129.0
2015-06-16 11:05:00,65.54,65.69,65.51,65.63,21831.0,47.5162,47.6249,47.4944,47.5814,21831.0
2015-06-16 11:10:00,65.63,65.76,65.62,65.75,33132.0,47.5814,47.6757,47.5742,47.6684,33132.0
2015-06-16 11:15:00,65.75,65.87,65.75,65.83,76806.0,47.6684,47.7554,47.6684,47.7264,76806.0
2015-06-16 11:20:00,65.84,65.9,65.79,65.79,40127.0,47.7337,47.7772,47.6974,47.6974,40127.0
2015-06-16 11:25:00,65.78,65.8,65.75,65.75,25985.0,47.6902,47.7047,47.6684,47.6684,25985.0
2015-06-16 11:30:00,65.75,65.79,65.71,65.73,21002.0,47.6684,47.6974,47.6394,47.6539,21002.0
2015-06-16 11:35:00,65.74,65.77,65.7,65.7,39659.0,47.6612,47.6829,47.6322,47.6322,39659.0
2015-06-16 11:40:00,65.7,65.72,65.69,65.71,9739.0,47.6322,47.6467,47.6249,47.6394,9739.0
2015-06-16 11:45:00,65.7,65.74,65.67,65.72,22086.0,47.6322,47.6612,47.6104,47.6467,22086.0
2015-06-16 11:50:00,65.72,65.73,65.57,65.61,28613.0,47.6467,47.6539,47.5379,47.5669,28613.0
2015-06-16 11:55:00,65.61,65.64,65.57,65.64,12095.0,47.5669,47.5887,47.5379,47.5887,12095.0
2015-06-16 12:00:00,65.64,65.7,65.63,65.7,12583.0,47.5887,47.6322,47.5814,47.6322,12583.0
2015-06-16 12:05:00,65.7,65.72,65.68,65.69,17467.0,47.6322,47.6467,47.6177,47.6249,17467.0
2015-06-16 12:10:00,65.67,65.72,65.66,65.7,27502.0,47.6104,47.6467,47.6032,47.6322,27502.0
2015-06-16 12:15:00,65.68,65.72,65.63,65.69,24580.0,47.6177,47.6467,47.5814,47.6249,24580.0
2015-06-16 12:20:00,65.69,65.75,65.68,65.69,27684.0,47.6249,47.6684,47.6177,47.6249,27684.0
2015-06-16 12:25:00,65.7,65.72,65.69,65.72,26062.0,47.6322,47.6467,47.6249,47.6467,26062.0
2015-06-16 12:30:00,65.72,65.76,65.7,65.74,31336.0,47.6467,47.6757,47.6322,47.6612,31336.0
2015-06-16 12:35:00,65.74,65.79,65.74,65.78,12400.0,47.6612,47.6974,47.6612,47.6902,12400.0
2015-06-16 12:40:00,65.78,65.82,65.78,65.81,24145.0,47.6902,47.7192,47.6902,47.7119,24145.0
2015-06-16 12:45:00,65.81,65.85,65.81,65.81,19792.0,47.7119,47.7409,47.7119,47.7119,19792.0
2015-06-16 12:50:00,65.81,65.89,65.81,65.85,20127.0,47.7119,47.7699,47.7119,47.7409,20127.0
2015-06-16 12:55:00,65.87,65.89,65.85,65.86,13063.0,47.7554,47.7699,47.7409,47.7482,13063.0
2015-06-16 13:00:00,65.86,65.88,65.85,65.88,32423.0,47.7482,47.7627,47.7409,47.7627,32423.0
2015-06-16 13:05:00,65.88,65.88,65.83,65.83,21728.0,47.7627,47.7627,47.7264,47.7264,21728.0
2015-06-16 13:10:00,65.84,65.85,65.79,65.84,20387.0,47.7337,47.7409,47.6974,47.7337,20387.0
2015-06-16 13:15:00,65.83,65.88,65.83,65.87,17697.0,47.7264,47.7627,47.7264,47.7554,17697.0
2015-06-16 13:20:00,65.87,65.95,65.87,65.94,30442.0,47.7554,47.8134,47.7554,47.8062,30442.0
2015-06-16 13:25:00,65.95,65.97,65.84,65.87,19325.0,47.8134,47.8279,47.7337,47.7554,19325.0
2015-06-16 13:30:00,65.86,65.93,65.82,65.82,23530.0,47.7482,47.7989,47.7192,47.7192,23530.0
2015-06-16 13:35:00,65.82,65.85,65.79,65.84,21393.0,47.7192,47.7409,47.6974,47.7337,21393.0
2015-06-16 13:40:00,65.85,65.86,65.79,65.79,15815.0,47.7409,47.7482,47.6974,47.6974,15815.0
2015-06-16 13:45:00,65.79,65.8,65.71,65.71,14928.0,47.6974,47.7047,47.6394,47.6394,14928.0
2015-06-16 13:50:00,65.71,65.72,65.66,65.66,15103.0,47.6394,47.6467,47.6032,47.6032,15103.0
2015-06-16 13:55:00,65.66,65.67,65.63,65.63,18576.0,47.6032,47.6104,47.5814,47.5814,18576.0
2015-06-16 14:00:00,65.63,65.7,65.62,65.68,18098.0,47.5814,47.6322,47.5742,47.6177,18098.0
2015-06-16 14:05:00,65.68,65.86,65.68,65.86,96072.0,47.6177,47.7482,47.6177,47.7482,96072.0
2015-06-16 14:10:00,65.85,65.86,65.79,65.81,17390.0,47.7409,47.7482,47.6974,47.7119,17390.0
2015-06-16 14:15:00,65.81,65.84,65.79,65.81,22175.0,47.7119,47.7337,47.6974,47.7119,22175.0
2015-06-16 14:20:00,65.81,65.83,65.77,65.78,16328.0,47.7119,47.7264,47.6829,47.6902,16328.0
2015-06-16 14:25:00,65.77,65.79,65.75,65.77,17439.0,47.6829,47.6974,47.6684,47.6829,17439.0
2015-06-16 14:30:00,65.77,65.84,65.76,65.82,43422.0,47.6829,47.7337,47.6757,47.7192,43422.0
2015-06-16 14:35:00,65.81,65.82,65.77,65.78,35424.0,47.7119,47.7192,47.6829,47.6902,35424.0
2015-06-16 14:40:00,65.77,65.78,65.75,65.76,16083.0,47.6829,47.6902,47.6684,47.6757,16083.0
2015-06-16 14:45:00,65.75,65.77,65.75,65.77,20956.0,47.6684,47.6829,47.6684,47.6829,20956.0
2015-06-16 14:50:00,65.78,65.8,65.76,65.78,18812.0,47.6902,47.7047,47.6757,47.6902,18812.0
2015-06-16 14:55:00,65.78,65.79,65.75,65.77,19368.0,47.6902,47.6974,47.6684,47.6829,19368.0
2015-06-16 15:00:00,65.77,65.83,65.76,65.81,27778.0,47.6829,47.7264,47.6757,47.7119,27778.0
2015-06-16 15:05:00,65.81,65.82,65.79,65.82,25388.0,47.7119,47.7192,47.6974,47.7192,25388.0
2015-06-16 15:10:00,65.83,65.84,65.79,65.8,31361.0,47.7264,47.7337,47.6974,47.7047,31361.0
2015-06-16 15:15:00,65.81,65.83,65.8,65.81,28591.0,47.7119,47.7264,47.7047,47.7119,28591.0
2015-06-16 15:20:00,65.81,65.83,65.8,65.83,25542.0,47.7119,47.7264,47.7047,47.7264,25542.0
2015-06-16 15:25:00,65.82,65.83,65.78,65.78,33350.0,47.7192,47.7264,47.6902,47.6902,33350.0
2015-06-16 15:30:00,65.79,65.83,65.79,65.82,25399.0,47.6974,47.7264,47.6974,47.7192,25399.0
2015-06-16 15:35:00,65.82,65.86,65.81,65.84,20102.0,47.7192,47.7482,47.7119,47.7337,20102.0
2015-06-16 15:40:00,65.85,65.85,65.77,65.78,34340.0,47.7409,47.7409,47.6829,47.6902,34340.0
2015-06-16 15:45:00,65.78,65.94,65.77,65.92,91813.0,47.6902,47.8062,47.6829,47.7917,91813.0
2015-06-16 15:50:00,65.91,65.92,65.85,65.87,79165.0,47.7844,47.7917,47.7409,47.7554,79165.0
2015-06-16 15:55:00,65.88,65.99,65.87,65.96,200475.0,47.7627,47.8424,47.7554,47.8207,200475.0
2015-06-17 09:30:00,65.72,65.75,65.52,65.64,109835.0,47.6467,47.6684,47.5017,47.5887,109835.0
2015-06-17 09:35:00,65.68,65.76,65.62,65.71,107497.0,47.6177,47.6757,47.5742,47.6394,107497.0
2015-06-17 09:40:00,65.71,65.85,65.66,65.85,50462.0,47.6394,47.7409,47.6032,47.7409,50462.0
2015-06-17 09:45:00,65.86,65.95,65.79,65.86,118164.0,47.7482,47.8134,47.6974,47.7482,118164.0
2015-06-17 09:50:00,65.84,65.94,65.84,65.87,96818.0,47.7337,47.8062,47.7337,47.7554,96818.0
2015-06-17 09:55:00,65.87,65.94,65.87,65.92,31330.0,47.7554,47.8062,47.7554,47.7917,31330.0
2015-06-17 10:00:00,65.91,66.07,65.89,65.98,70518.0,47.7844,47.9004,47.7699,47.8352,70518.0
2015-06-17 10:05:00,65.98,66.05,65.92,66.0,110072.0,47.8352,47.8859,47.7917,47.8497,110072.0
2015-06-17 10:10:00,66.01,66.06,65.98,65.99,36056.0,47.8569,47.8932,47.8352,47.8424,36056.0
2015-06-17 10:15:00,65.99,66.0,65.95,65.96,29027.0,47.8424,47.8497,47.8134,47.8207,29027.0
2015-06-17 10:20:00,65.98,66.0,65.87,65.95,47803.0,47.8352,47.8497,47.7554,47.8134,47803.0
2015-06-17 10:25:00,65.95,65.97,65.93,65.97,28036.0,47.8134,47.8279,47.7989,47.8279,28036.0
2015-06-17 10:30:00,65.97,66.02,65.96,66.01,47306.0,47.8279,47.8642,47.8207,47.8569,47306.0
2015-06-17 10:35:00,66.02,66.04,65.92,65.99,40071.0,47.8642,47.8787,47.7917,47.8424,40071.0
2015-06-17 10:40:00,65.99,66.04,65.98,65.99,37613.0,47.8424,47.8787,47.8352,47.8424,37613.0
2015-06-17 10:45:00,66.0,66.09,65.99,66.09,37241.0,47.8497,47.9149,47.8424,47.9149,37241.0
2015-06-17 10:50:00,66.09,66.16,66.07,66.15,67578.0,47.9149,47.9657,47.9004,47.9584,67578.0
2015-06-17 10:55:00,66.15,66.5,66.14,66.34,178614.0,47.9584,48.2122,47.9512,48.0962,178614.0
2015-06-17 11:00:00,66.35,66.36,66.2,66.2,71510.0,48.1034,48.1107,47.9947,47.9947,71510.0
2015-06-17 11:05:00,66.19,66.27,66.16,66.17,37636.0,47.9874,48.0454,47.9657,47.9729,37636.0
2015-06-17 11:10:00,66.17,66.2,66.16,66.17,26341.0,47.9729,47.9947,47.9657,47.9729,26341.0
2015-06-17 11:15:00,66.17,66.21,66.14,66.15,51443.0,47.9729,48.0019,47.9512,47.9584,51443.0
2015-06-17 11:20:00,66.14,66.15,66.08,66.12,41496.0,47.9512,47.9584,47.9077,47.9367,41496.0
2015-06-17 11:25:00,66.12,66.12,66.04,66.05,39756.0,47.9367,47.9367,47.8787,47.8859,39756.0
2015-06-17 11:30:00,66.06,66.13,66.04,66.11,44726.0,47.8932,47.9439,47.8787,47.9294,44726.0
2015-06-17 11:35:00,66.11,66.2,66.06,66.15,144283.0,47.9294,47.9947,47.8932,47.9584,144283.0
2015-06-17 11:40:00,66.15,66.16,66.05,66.12,19294.0,47.9584,47.9657,47.8859,47.9367,19294.0
2015-06-17 11:45:00,66.13,66.17,66.08,66.08,26056.0,47.9439,47.9729,47.9077,47.9077,26056.0
2015-06-17 11:50:00,66.07,66.08,66.02,66.03,20982.0,47.9004,47.9077,47.8642,47.8714,20982.0
2015-06-17 11:55:00,66.03,66.06,65.93,65.94,55918.0,47.8714,47.8932,47.7989,47.8062,55918.0
2015-06-17 12:00:00,65.94,66.04,65.92,66.03,58283.0,47.8062,47.8787,47.7917,47.8714,58283.0
2015-06-17 12:05:00,66.02,66.04,65.88,65.93,35865.0,47.8642,47.8787,47.7627,47.7989,35865.0
2015-06-17 12:10:00,65.94,65.94,65.85,65.88,25429.0,47.8062,47.8062,47.7409,47.7627,25429.0
2015-06-17 12:15:00,65.87,65.88,65.75,65.82,106845.0,47.7554,47.7627,47.6684,47.7192,106845.0
2015-06-17 12:20:00,65.83,65.94,65.82,65.92,97871.0,47.7264,47.8062,47.7192,47.7917,97871.0
2015-06-17 12:25:00,65.92,65.93,65.9,65.92,31183.0,47.7917,47.7989,47.7772,47.7917,31183.0
2015-06-17 12:30:00,65.92,66.03,65.91,66.02,35298.0,47.7917,47.8714,47.7844,47.8642,35298.0
2015-06-17 12:35:00,66.02,66.02,65.96,65.97,30695.0,47.8642,47.8642,47.8207,47.8279,30695.0
2015-06-17 12:40:00,65.96,65.99,65.85,65.85,47298.0,47.8207,47.8424,47.7409,47.7409,47298.0
2015-06-17 12:45:00,65.85,65.89,65.84,65.84,28423.0,47.7409,47.7699,47.7337,47.7337,28423.0
2015-06-17 12:50:00,65.84,65.86,65.76,65.81,51581.0,47.7337,47.7482,47.6757,47.7119,51581.0
2015-06-17 12:55:00,65.81,65.83,65.75,65.79,50514.0,47.7119,47.7264,47.6684,47.6974,50514.0
2015-06-17 13:00:00,65.78,65.86,65.78,65.83,94718.0,47.6902,47.7482,47.6902,47.7264,94718.0
2015-06-17 13:05:00,65.82,65.83,65.77,65.78,15101.0,47.7192,47.7264,47.6829,47.6902,15101.0
2015-06-17 13:10:00,65.78,65.83,65.76,65.78,30953.0,47.6902,47.7264,47.6757,47.6902,30953.0
2015-06-17 13:15:00,65.78,65.81,65.77,65.78,30935.0,47.6902,47.7119,47.6829,47.6902,30935.0
2015-06-17 13:20:00,65.78,65.82,65.77,65.81,23479.0,47.6902,47.7192,47.6829,47.7119,23479.0
2015-06-17 13:25:00,65.82,65.83,65.77,65.79,18592.0,47.7192,47.7264,47.6829,47.6974,18592.0
2015-06-17 13:30:00,65.79,65.86,65.78,65.84,39631.0,47.6974,47.7482,47.6902,47.7337,39631.0
2015-06-17 13:35:00,65.84,65.9,65.79,65.88,34676.0,47.7337,47.7772,47.6974,47.7627,34676.0
2015-06-17 13:40:00,65.89,65.9,65.79,65.8,28942.0,47.7699,47.7772,47.6974,47.7047,28942.0
2015-06-17 13:45:00,65.8,65.85,65.79,65.83,40321.0,47.7047,47.7409,47.6974,47.7264,40321.0
2015-06-17 13:50:00,65.84,65.99,65.83,65.95,44322.0,47.7337,47.8424,47.7264,47.8134,44322.0
2015-06-17 13:55:00,65.96,66.07,65.96,66.0,58303.0,47.8207,47.9004,47.8207,47.8497,58303.0
2015-06-17 14:00:00,65.99,66.18,65.83,66.1,115263.0,47.8424,47.9802,47.7264,47.9222,115263.0
2015-06-17 14:05:00,66.1,66.23,66.0,66.23,43684.0,47.9222,48.0164,47.8497,48.0164,43684.0
2015-06-17 14:10:00,66.21,66.26,66.16,66.21,76598.0,48.0019,48.0382,47.9657,48.0019,76598.0
2015-06-17 14:15:00,66.22,66.27,66.1,66.12,51849.0,48.0092,48.0454,47.9222,47.9367,51849.0
2015-06-17 14:20:00,66.13,66.14,65.92,65.95,37685.0,47.9439,47.9512,47.7917,47.8134,37685.0
2015-06-17 14:25:00,65.94,66.05,65.94,66.01,29759.0,47.8062,47.8859,47.8062,47.8569,29759.0
2015-06-17 14:30:00,66.0,66.2,65.97,66.16,49859.0,47.8497,47.9947,47.8279,47.9657,49859.0
2015-06-17 14:35:00,66.17,66.27,66.11,66.27,51947.0,47.9729,48.0454,47.9294,48.0454,51947.0
2015-06-17 14:40:00,66.27,66.43,66.24,66.31,77444.0,48.0454,48.1614,48.0237,48.0744,77444.0
2015-06-17 14:45:00,66.3,66.39,66.3,66.32,75987.0,48.0672,48.1324,48.0672,48.0817,75987.0
2015-06-17 14:50:00,66.31,66.35,66.29,66.34,31168.0,48.0744,48.1034,48.0599,48.0962,31168.0
2015-06-17 14:55:00,66.33,66.36,66.24,66.25,41373.0,48.0889,48.1107,48.0237,48.0309,41373.0
2015-06-17 15:00:00,66.25,66.26,66.17,66.19,31786.0,48.0309,48.0382,47.9729,47.9874,31786.0
2015-06-17 15:05:00,66.19,66.19,66.11,66.11,44254.0,47.9874,47.9874,47.9294,47.9294,44254.0
2015-06-17 15:10:00,66.12,66.19,66.1,66.16,41991.0,47.9367,47.9874,47.9222,47.9657,41991.0
2015-06-17 15:15:00,66.16,66.25,66.15,66.2,54982.0,47.9657,48.0309,47.9584,47.9947,54982.0
2015-06-17 15:20:00,66.2,66.29,66.17,66.24,68484.0,47.9947,48.0599,47.9729,48.0237,68484.0
2015-06-17 15:25:00,66.25,66.31,66.24,66.31,106974.0,48.0309,48.0744,48.0237,48.0744,106974.0
2015-06-17 15:30:00,66.3,66.31,66.29,66.3,95675.0,48.0672,48.0744,48.0599,48.0672,95675.0
2015-06-17 15:35:00,66.31,66.39,66.3,66.34,165288.0,48.0744,48.1324,48.0672,48.0962,165288.0
2015-06-17 15:40:00,66.34,66.35,66.3,66.31,111777.0,48.0962,48.1034,48.0672,48.0744,111777.0
2015-06-17 15:45:00,66.31,66.32,66.23,66.25,209931.0,48.0744,48.0817,48.0164,48.0309,209931.0
2015-06-17 15:50:00,66.25,66.32,66.24,66.24,128070.0,48.0309,48.0817,48.0237,48.0237,128070.0
2015-06-17 15:55:00,66.24,66.35,66.22,66.26,523100.0,48.0237,48.1034,48.0092,48.0382,523100.0
2015-06-18 09:30:00,66.32,66.79,66.32,66.75,137647.0,48.0817,48.4224,48.0817,48.3934,137647.0
2015-06-18 09:35:00,66.75,66.86,66.7,66.83,79830.0,48.3934,48.4732,48.3572,48.4514,79830.0
2015-06-18 09:40:00,66.84,66.84,66.57,66.64,116422.0,48.4587,48.4587,48.2629,48.3137,116422.0
2015-06-18 09:45:00,66.65,66.77,66.63,66.75,164464.0,48.3209,48.4079,48.3064,48.3934,164464.0
2015-06-18 09:50:00,66.75,66.76,66.7,66.76,52502.0,48.3934,48.4007,48.3572,48.4007,52502.0
2015-06-18 09:55:00,66.74,66.75,66.64,66.68,139198.0,48.3862,48.3934,48.3137,48.3427,139198.0
2015-06-18 10:00:00,66.66,66.72,66.65,66.7,50710.0,48.3282,48.3717,48.3209,48.3572,50710.0
2015-06-18 10:05:00,66.7,66.72,66.64,66.64,79979.0,48.3572,48.3717,48.3137,48.3137,79979.0
2015-06-18 10:10:00,66.64,66.8,66.64,66.8,60288.0,48.3137,48.4297,48.3137,48.4297,60288.0
2015-06-18 10:15:00,66.81,66.9,66.81,66.89,86937.0,48.4369,48.5022,48.4369,48.4949,86937.0
2015-06-18 10:20:00,66.89,66.97,66.83,66.97,86483.0,48.4949,48.5529,48.4514,48.5529,86483.0
2015-06-18 10:25:00,66.97,66.99,66.92,66.98,104005.0,48.5529,48.5674,48.5167,48.5602,104005.0
2015-06-18 10:30:00,66.98,67.0,66.91,66.92,64679.0,48.5602,48.5747,48.5094,48.5167,64679.0
2015-06-18 10:35:00,66.92,66.95,66.9,66.94,44713.0,48.5167,48.5384,48.5022,48.5312,44713.0
2015-06-18 10:40:00,66.95,66.99,66.93,66.99,54129.0,48.5384,48.5674,48.5239,48.5674,54129.0
2015-06-18 10:45:00,67.0,67.14,67.0,67.12,97520.0,48.5747,48.6762,48.5747,48.6617,97520.0
2015-06-18 10:50:00,67.11,67.12,66.96,66.97,74002.0,48.6544,48.6617,48.5457,48.5529,74002.0
2015-06-18 10:55:00,66.97,67.03,66.96,67.02,56594.0,48.5529,48.5964,48.5457,48.5892,56594.0
2015-06-18 11:00:00,67.02,67.05,67.0,67.04,38835.0,48.5892,48.6109,48.5747,48.6037,38835.0
2015-06-18 11:05:00,67.03,67.09,67.03,67.07,36180.0,48.5964,48.6399,48.5964,48.6254,36180.0
2015-06-18 11:10:00,67.06,67.07,67.03,67.05,42365.0,48.6182,48.6254,48.5964,48.6109,42365.0
2015-06-18 11:15:00,67.06,67.09,67.04,67.04,46765.0,48.6182,48.6399,48.6037,48.6037,46765.0
2015-06-18 11:20:00,67.05,67.05,66.99,66.99,52397.0,48.6109,48.6109,48.5674,48.5674,52397.0
2015-06-18 11:25:00,66.99,67.01,66.92,66.95,63436.0,48.5674,48.5819,48.5167,48.5384,63436.0
2015-06-18 11:30:00,66.95,67.01,66.95,66.99,36327.0,48.5384,48.5819,48.5384,48.5674,36327.0
2015-06-18 11:35:00,67.0,67.0,66.95,67.0,52749.0,48.5747,48.5747,48.5384,48.5747,52749.0
2015-06-18 11:40:00,66.98,67.0,66.95,66.98,63784.0,48.5602,48.5747,48.5384,48.5602,63784.0
2015-06-18 11:45:00,66.98,67.01,66.93,66.93,40085.0,48.5602,48.5819,48.5239,48.5239,40085.0
2015-06-18 11:50:00,66.93,66.96,66.9,66.9,31224.0,48.5239,48.5457,48.5022,48.5022,31224.0
2015-06-18 11:55:00,66.9,66.92,66.87,66.88,39397.0,48.5022,48.5167,48.4804,48.4877,39397.0
2015-06-18 12:00:00,66.88,66.89,66.85,66.88,43348.0,48.4877,48.4949,48.4659,48.4877,43348.0
2015-06-18 12:05:00,66.87,66.9,66.87,66.87,43441.0,48.4804,48.5022,48.4804,48.4804,43441.0
2015-06-18 12:10:00,66.86,66.87,66.83,66.85,38640.0,48.4732,48.4804,48.4514,48.4659,38640.0
2015-06-18 12:15:00,66.84,66.93,66.84,66.91,31126.0,48.4587,48.5239,48.4587,48.5094,31126.0
2015-06-18 12:20:00,66.91,67.07,66.88,67.06,61041.0,48.5094,48.6254,48.4877,48.6182,61041.0
2015-06-18 12:25:00,67.06,67.1,67.04,67.06,47354.0,48.6182,48.6472,48.6037,48.6182,47354.0
2015-06-18 12:30:00,67.06,67.22,67.06,67.2,60628.0,48.6182,48.7342,48.6182,48.7197,60628.0
2015-06-18 12:35:00,67.2,67.22,67.11,67.14,58945.0,48.7197,48.7342,48.6544,48.6762,58945.0
2015-06-18 12:40:00,67.14,67.16,67.02,67.02,34438.0,48.6762,48.6907,48.5892,48.5892,34438.0
2015-06-18 12:45:00,67.03,67.04,66.94,66.94,30872.0,48.5964,48.6037,48.5312,48.5312,30872.0
2015-06-18 12:50:00,66.94,66.94,66.87,66.88,49557.0,48.5312,48.5312,48.4804,48.4877,49557.0
2015-06-18 12:55:00,66.87,66.88,66.74,66.75,58567.0,48.4804,48.4877,48.3862,48.3934,58567.0
2015-06-18 13:00:00,66.75,66.8,66.75,66.78,59051.0,48.3934,48.4297,48.3934,48.4152,59051.0
2015-06-18 13:05:00,66.79,66.8,66.71,66.71,47740.0,48.4224,48.4297,48.3644,48.3644,47740.0
2015-06-18 13:10:00,66.71,66.77,66.71,66.73,41018.0,48.3644,48.4079,48.3644,48.3789,41018.0
2015-06-18 13:15:00,66.73,66.74,66.62,66.65,33806.0,48.3789,48.3862,48.2992,48.3209,33806.0
2015-06-18 13:20:00,66.65,66.68,66.58,66.67,46317.0,48.3209,48.3427,48.2702,48.3354,46317.0
2015-06-18 13:25:00,66.66,66.68,66.6,66.64,23978.0,48.3282,48.3427,48.2847,48.3137,23978.0
2015-06-18 13:30:00,66.65,66.68,66.62,66.63,35335.0,48.3209,48.3427,48.2992,48.3064,35335.0
2015-06-18 13:35:00,66.64,66.72,66.64,66.69,20988.0,48.3137,48.3717,48.3137,48.3499,20988.0
2015-06-18 13:40:00,66.68,66.7,66.68,66.68,19741.0,48.3427,48.3572,48.3427,48.3427,19741.0
2015-06-18 13:45:00,66.69,66.7,66.63,66.64,31094.0,48.3499,48.3572,48.3064,48.3137,31094.0
2015-06-18 13:50:00,66.65,66.65,66.6,66.6,24216.0,48.3209,48.3209,48.2847,48.2847,24216.0
2015-06-18 13:55:00,66.61,66.61,66.55,66.6,62705.0,48.2919,48.2919,48.2484,48.2847,62705.0
2015-06-18 14:00:00,66.61,66.62,66.58,66.6,79046.0,48.2919,48.2992,48.2702,48.2847,79046.0
2015-06-18 14:05:00,66.59,66.61,66.58,66.59,31969.0,48.2774,48.2919,48.2702,48.2774,31969.0
2015-06-18 14:10:00,66.59,66.6,66.57,66.58,21749.0,48.2774,48.2847,48.2629,48.2702,21749.0
2015-06-18 14:15:00,66.58,66.61,66.58,66.58,30767.0,48.2702,48.2919,48.2702,48.2702,30767.0
2015-06-18 14:20:00,66.58,66.66,66.56,66.64,63033.0,48.2702,48.3282,48.2557,48.3137,63033.0
2015-06-18 14:25:00,66.64,66.7,66.64,66.69,39218.0,48.3137,48.3572,48.3137,48.3499,39218.0
2015-06-18 14:30:00,66.69,66.72,66.69,66.72,22346.0,48.3499,48.3717,48.3499,48.3717,22346.0
2015-06-18 14:35:00,66.71,66.72,66.64,66.68,49342.0,48.3644,48.3717,48.3137,48.3427,49342.0
2015-06-18 14:40:00,66.69,66.73,66.68,66.71,40318.0,48.3499,48.3789,48.3427,48.3644,40318.0
2015-06-18 14:45:00,66.71,66.73,66.7,66.72,25271.0,48.3644,48.3789,48.3572,48.3717,25271.0
2015-06-18 14:50:00,66.73,66.73,66.7,66.7,29773.0,48.3789,48.3789,48.3572,48.3572,29773.0
2015-06-18 14:55:00,66.7,66.72,66.66,66.71,40562.0,48.3572,48.3717,48.3282,48.3644,40562.0
2015-06-18 15:00:00,66.71,66.78,66.71,66.77,47621.0,48.3644,48.4152,48.3644,48.4079,47621.0
2015-06-18 15:05:00,66.78,66.78,66.75,66.75,38812.0,48.4152,48.4152,48.3934,48.3934,38812.0
2015-06-18 15:10:00,66.75,66.76,66.7,66.73,65199.0,48.3934,48.4007,48.3572,48.3789,65199.0
2015-06-18 15:15:00,66.73,66.73,66.7,66.72,66381.0,48.3789,48.3789,48.3572,48.3717,66381.0
2015-06-18 15:20:00,66.73,66.75,66.7,66.72,55516.0,48.3789,48.3934,48.3572,48.3717,55516.0
2015-06-18 15:25:00,66.72,66.77,66.72,66.73,84941.0,48.3717,48.4079,48.3717,48.3789,84941.0
2015-06-18 15:30:00,66.73,66.77,66.72,66.72,86530.0,48.3789,48.4079,48.3717,48.3717,86530.0
2015-06-18 15:35:00,66.73,66.73,66.6,66.61,115925.0,48.3789,48.3789,48.2847,48.2919,115925.0
2015-06-18 15:40:00,66.61,66.75,66.6,66.75,71907.0,48.2919,48.3934,48.2847,48.3934,71907.0
2015-06-18 15:45:00,66.74,66.74,66.65,66.66,76407.0,48.3862,48.3862,48.3209,48.3282,76407.0
2015-06-18 15:50:00,66.66,66.68,66.59,66.59,105118.0,48.3282,48.3427,48.2774,48.2774,105118.0
2015-06-18 15:55:00,66.59,66.65,66.58,66.6,272696.0,48.2774,48.3209,48.2702,48.2847,272696.0
2015-06-19 09:30:00,66.49,66.74,66.49,66.62,1351693.0,48.2049,48.3862,48.2049,48.2992,1351693.0
2015-06-19 09:35:00,66.62,66.76,66.62,66.71,22508.0,48.2992,48.4007,48.2992,48.3644,22508.0
2015-06-19 09:40:00,66.71,67.0,66.71,66.93,50515.0,48.3644,48.5747,48.3644,48.5239,50515.0
2015-06-19 09:45:00,66.91,66.96,66.82,66.83,32063.0,48.5094,48.5457,48.4442,48.4514,32063.0
2015-06-19 09:50:00,66.83,66.89,66.81,66.83,19832.0,48.4514,48.4949,48.4369,48.4514,19832.0
2015-06-19 09:55:00,66.83,66.91,66.81,66.85,37560.0,48.4514,48.5094,48.4369,48.4659,37560.0
2015-06-19 10:00:00,66.86,66.87,66.81,66.81,30883.0,48.4732,48.4804,48.4369,48.4369,30883.0
2015-06-19 10:05:00,66.81,66.9,66.81,66.89,29275.0,48.4369,48.5022,48.4369,48.4949,29275.0
2015-06-19 10:10:00,66.87,67.0,66.86,66.99,30141.0,48.4804,48.5747,48.4732,48.5674,30141.0
2015-06-19 10:15:00,67.0,67.04,66.87,66.87,47186.0,48.5747,48.6037,48.4804,48.4804,47186.0
2015-06-19 10:20:00,66.87,66.92,66.84,66.92,63912.0,48.4804,48.5167,48.4587,48.5167,63912.0
2015-06-19 10:25:00,66.91,67.0,66.9,66.99,75005.0,48.5094,48.5747,48.5022,48.5674,75005.0
2015-06-19 10:30:00,66.99,67.0,66.95,66.97,67537.0,48.5674,48.5747,48.5384,48.5529,67537.0
2015-06-19 10:35:00,66.96,67.09,66.94,66.98,122875.0,48.5457,48.6399,48.5312,48.5602,122875.0
2015-06-19 10:40:00,66.97,67.12,66.9,66.92,149451.0,48.5529,48.6617,48.5022,48.5167,149451.0
2015-06-19 10:45:00,66.93,66.97,66.88,66.92,32343.0,48.5239,48.5529,48.4877,48.5167,32343.0
2015-06-19 10:50:00,66.92,66.93,66.86,66.86,38589.0,48.5167,48.5239,48.4732,48.4732,38589.0
2015-06-19 10:55:00,66.87,66.91,66.85,66.86,95038.0,48.4804,48.5094,48.4659,48.4732,95038.0
2015-06-19 11:00:00,66.87,66.9,66.83,66.9,19249.0,48.4804,48.5022,48.4514,48.5022,19249.0
2015-06-19 11:05:00,66.91,66.96,66.9,66.95,78061.0,48.5094,48.5457,48.5022,48.5384,78061.0
2015-06-19 11:10:00,66.96,66.99,66.92,66.97,21501.0,48.5457,48.5674,48.5167,48.5529,21501.0
2015-06-19 11:15:00,66.98,67.02,66.89,66.91,37590.0,48.5602,48.5892,48.4949,48.5094,37590.0
2015-06-19 11:20:00,66.9,66.95,66.9,66.91,18525.0,48.5022,48.5384,48.5022,48.5094,18525.0
2015-06-19 11:25:00,66.91,67.0,66.91,66.94,106131.0,48.5094,48.5747,48.5094,48.5312,106131.0
2015-06-19 11:30:00,66.95,67.0,66.93,67.0,96291.0,48.5384,48.5747,48.5239,48.5747,96291.0
2015-06-19 11:35:00,67.0,67.44,66.94,67.0,371504.0,48.5747,48.8937,48.5312,48.5747,371504.0
2015-06-19 11:40:00,67.0,67.04,66.93,66.95,96328.0,48.5747,48.6037,48.5239,48.5384,96328.0
2015-06-19 11:45:00,66.96,67.01,66.94,67.0,118446.0,48.5457,48.5819,48.5312,48.5747,118446.0
2015-06-19 11:50:00,66.99,67.01,66.95,67.0,38426.0,48.5674,48.5819,48.5384,48.5747,38426.0
2015-06-19 11:55:00,67.0,67.05,66.99,67.02,39330.0,48.5747,48.6109,48.5674,48.5892,39330.0
2015-06-19 12:00:00,67.02,67.37,66.99,67.31,170024.0,48.5892,48.8429,48.5674,48.7994,170024.0
2015-06-19 12:05:00,67.3,67.33,67.17,67.22,104099.0,48.7922,48.8139,48.6979,48.7342,104099.0
2015-06-19 12:10:00,67.22,67.39,67.21,67.36,46443.0,48.7342,48.8574,48.7269,48.8357,46443.0
2015-06-19 12:15:00,67.35,67.39,67.31,67.35,31973.0,48.8284,48.8574,48.7994,48.8284,31973.0
2015-06-19 12:20:00,67.34,67.35,67.21,67.25,30066.0,48.8212,48.8284,48.7269,48.7559,30066.0
2015-06-19 12:25:00,67.27,67.35,67.26,67.29,27494.0,48.7704,48.8284,48.7632,48.7849,27494.0
2015-06-19 12:30:00,67.29,67.37,67.24,67.36,24943.0,48.7849,48.8429,48.7487,48.8357,24943.0
2015-06-19 12:35:00,67.36,67.36,67.25,67.25,17855.0,48.8357,48.8357,48.7559,48.7559,17855.0
2015-06-19 12:40:00,67.25,67.29,67.24,67.29,12336.0,48.7559,48.7849,48.7487,48.7849,12336.0
2015-06-19 12:45:00,67.29,67.29,67.23,67.28,19803.0,48.7849,48.7849,48.7414,48.7777,19803.0
2015-06-19 12:50:00,67.29,67.31,67.2,67.23,39118.0,48.7849,48.7994,48.7197,48.7414,39118.0
2015-06-19 12:55:00,67.24,67.24,67.2,67.23,20767.0,48.7487,48.7487,48.7197,48.7414,20767.0
2015-06-19 13:00:00,67.23,67.23,67.15,67.18,27239.0,48.7414,48.7414,48.6834,48.7052,27239.0
2015-06-19 13:05:00,67.19,67.2,67.1,67.12,23547.0,48.7124,48.7197,48.6472,48.6617,23547.0
2015-06-19 13:10:00,67.12,67.12,67.09,67.11,12911.0,48.6617,48.6617,48.6399,48.6544,12911.0
2015-06-19 13:15:00,67.11,67.11,66.96,67.04,36046.0,48.6544,48.6544,48.5457,48.6037,36046.0
2015-06-19 13:20:00,67.04,67.07,67.04,67.07,10171.0,48.6037,48.6254,48.6037,48.6254,10171.0
2015-06-19 13:25:00,67.06,67.16,67.01,67.16,78868.0,48.6182,48.6907,48.5819,48.6907,78868.0
2015-06-19 13:30:00,67.16,67.23,67.14,67.21,110942.0,48.6907,48.7414,48.6762,48.7269,110942.0
2015-06-19 13:35:00,67.2,67.25,67.18,67.23,19392.0,48.7197,48.7559,48.7052,48.7414,19392.0
2015-06-19 13:40:00,67.24,67.29,67.2,67.23,22756.0,48.7487,48.7849,48.7197,48.7414,22756.0
2015-06-19 13:45:00,67.23,67.34,67.22,67.34,17608.0,48.7414,48.8212,48.7342,48.8212,17608.0
2015-06-19 13:50:00,67.34,67.34,67.26,67.3,23951.0,48.8212,48.8212,48.7632,48.7922,23951.0
2015-06-19 13:55:00,67.29,67.32,67.29,67.29,22414.0,48.7849,48.8067,48.7849,48.7849,22414.0
2015-06-19 14:00:00,67.29,67.35,67.28,67.28,43438.0,48.7849,48.8284,48.7777,48.7777,43438.0
2015-06-19 14:05:00,67.29,67.29,67.19,67.19,38792.0,48.7849,48.7849,48.7124,48.7124,38792.0
2015-06-19 14:10:00,67.19,67.22,67.19,67.22,30347.0,48.7124,48.7342,48.7124,48.7342,30347.0
2015-06-19 14:15:00,67.21,67.22,67.19,67.2,32136.0,48.7269,48.7342,48.7124,48.7197,32136.0
2015-06-19 14:20:00,67.2,67.22,67.17,67.2,81088.0,48.7197,48.7342,48.6979,48.7197,81088.0
2015-06-19 14:25:00,67.2,67.2,67.07,67.11,65186.0,48.7197,48.7197,48.6254,48.6544,65186.0
2015-06-19 14:30:00,67.11,67.2,67.1,67.2,40836.0,48.6544,48.7197,48.6472,48.7197,40836.0
2015-06-19 14:35:00,67.2,67.22,67.18,67.22,32423.0,48.7197,48.7342,48.7052,48.7342,32423.0
2015-06-19 14:40:00,67.21,67.25,67.2,67.25,46280.0,48.7269,48.7559,48.7197,48.7559,46280.0
2015-06-19 14:45:00,67.25,67.25,67.2,67.23,34129.0,48.7559,48.7559,48.7197,48.7414,34129.0
2015-06-19 14:50:00,67.23,67.23,67.1,67.1,57348.0,48.7414,48.7414,48.6472,48.6472,57348.0
2015-06-19 14:55:00,67.1,67.11,67.06,67.09,31635.0,48.6472,48.6544,48.6182,48.6399,31635.0
2015-06-19 15:00:00,67.08,67.14,67.03,67.1,85441.0,48.6327,48.6762,48.5964,48.6472,85441.0
2015-06-19 15:05:00,67.1,67.1,67.07,67.09,35990.0,48.6472,48.6472,48.6254,48.6399,35990.0
2015-06-19 15:10:00,67.09,67.1,66.96,66.97,43661.0,48.6399,48.6472,48.5457,48.5529,43661.0
2015-06-19 15:15:00,66.97,66.99,66.95,66.99,39352.0,48.5529,48.5674,48.5384,48.5674,39352.0
2015-06-19 15:20:00,66.99,67.0,66.95,66.95,56517.0,48.5674,48.5747,48.5384,48.5384,56517.0
2015-06-19 15:25:00,66.94,66.97,66.93,66.97,72466.0,48.5312,48.5529,48.5239,48.5529,72466.0
2015-06-19 15:30:00,66.97,66.99,66.93,66.98,89147.0,48.5529,48.5674,48.5239,48.5602,89147.0
2015-06-19 15:35:00,66.97,66.99,66.94,66.99,59836.0,48.5529,48.5674,48.5312,48.5674,59836.0
2015-06-19 15:40:00,66.99,67.0,66.93,66.96,177914.0,48.5674,48.5747,48.5239,48.5457,177914.0
2015-06-19 15:45:00,66.95,66.98,66.88,66.97,161714.0,48.5384,48.5602,48.4877,48.5529,161714.0
2015-06-19 15:50:00,66.96,66.98,66.92,66.95,138779.0,48.5457,48.5602,48.5167,48.5384,138779.0
2015-06-19 15:55:00,66.94,66.94,66.8,66.8,447240.0,48.5312,48.5312,48.4297,48.4297,447240.0
2015-06-22 09:30:00,67.31,67.44,67.1,67.29,118372.0,48.7994,48.8937,48.6472,48.7849,118372.0
2015-06-22 09:35:00,67.29,67.3,67.03,67.03,112191.0,48.7849,48.7922,48.5964,48.5964,112191.0
2015-06-22 09:40:00,67.07,67.2,67.03,67.19,27124.0,48.6254,48.7197,48.5964,48.7124,27124.0
2015-06-22 09:45:00,67.19,67.4,67.19,67.33,52047.0,48.7124,48.8647,48.7124,48.8139,52047.0
2015-06-22 09:50:00,67.35,67.51,67.35,67.37,75003.0,48.8284,48.9444,48.8284,48.8429,75003.0
2015-06-22 09:55:00,67.36,67.46,67.34,67.45,18858.0,48.8357,48.9082,48.8212,48.9009,18858.0
2015-06-22 10:00:00,67.45,67.46,67.38,67.46,18863.0,48.9009,48.9082,48.8502,48.9082,18863.0
2015-06-22 10:05:00,67.46,67.52,67.39,67.41,39466.0,48.9082,48.9517,48.8574,48.8719,39466.0
2015-06-22 10:10:00,67.39,67.41,67.33,67.4,58706.0,48.8574,48.8719,48.8139,48.8647,58706.0
2015-06-22 10:15:00,67.41,67.42,67.28,67.28,30911.0,48.8719,48.8792,48.7777,48.7777,30911.0
2015-06-22 10:20:00,67.29,67.35,67.28,67.32,53747.0,48.7849,48.8284,48.7777,48.8067,53747.0
2015-06-22 10:25:00,67.32,67.37,67.31,67.34,20725.0,48.8067,48.8429,48.7994,48.8212,20725.0
2015-06-22 10:30:00,67.34,67.36,67.3,67.32,46485.0,48.8212,48.8357,48.7922,48.8067,46485.0
2015-06-22 10:35:00,67.31,67.33,67.28,67.32,56136.0,48.7994,48.8139,48.7777,48.8067,56136.0
2015-06-22 10:40:00,67.31,67.36,67.3,67.33,36320.0,48.7994,48.8357,48.7922,48.8139,36320.0
2015-06-22 10:45:00,67.33,67.36,67.31,67.33,62449.0,48.8139,48.8357,48.7994,48.8139,62449.0
2015-06-22 10:50:00,67.32,67.36,67.31,67.34,30956.0,48.8067,48.8357,48.7994,48.8212,30956.0
2015-06-22 10:55:00,67.35,67.42,67.35,67.42,40089.0,48.8284,48.8792,48.8284,48.8792,40089.0
2015-06-22 11:00:00,67.41,67.42,67.35,67.4,35063.0,48.8719,48.8792,48.8284,48.8647,35063.0
2015-06-22 11:05:00,67.41,67.46,67.4,67.44,42238.0,48.8719,48.9082,48.8647,48.8937,42238.0
2015-06-22 11:10:00,67.45,67.47,67.39,67.47,20707.0,48.9009,48.9154,48.8574,48.9154,20707.0
2015-06-22 11:15:00,67.47,67.61,67.47,67.58,60429.0,48.9154,49.0169,48.9154,48.9952,60429.0
2015-06-22 11:20:00,67.58,67.58,67.54,67.56,26282.0,48.9952,48.9952,48.9662,48.9807,26282.0
2015-06-22 11:25:00,67.55,67.6,67.48,67.49,49495.0,48.9734,49.0097,48.9227,48.9299,49495.0
2015-06-22 11:30:00,67.49,67.51,67.42,67.47,44763.0,48.9299,48.9444,48.8792,48.9154,44763.0
2015-06-22 11:35:00,67.47,67.47,67.41,67.43,21591.0,48.9154,48.9154,48.8719,48.8864,21591.0
2015-06-22 11:40:00,67.43,67.44,67.38,67.42,39326.0,48.8864,48.8937,48.8502,48.8792,39326.0
2015-06-22 11:45:00,67.43,67.46,67.38,67.45,17703.0,48.8864,48.9082,48.8502,48.9009,17703.0
2015-06-22 11:50:00,67.46,67.5,67.45,67.49,20506.0,48.9082,48.9372,48.9009,48.9299,20506.0
2015-06-22 11:55:00,67.49,67.49,67.44,67.46,26392.0,48.9299,48.9299,48.8937,48.9082,26392.0
2015-06-22 12:00:00,67.46,67.49,67.44,67.47,31546.0,48.9082,48.9299,48.8937,48.9154,31546.0
2015-06-22 12:05:00,67.47,67.51,67.43,67.45,25050.0,48.9154,48.9444,48.8864,48.9009,25050.0
2015-06-22 12:10:00,67.44,67.46,67.4,67.44,17664.0,48.8937,48.9082,48.8647,48.8937,17664.0
2015-06-22 12:15:00,67.44,67.46,67.42,67.43,15293.0,48.8937,48.9082,48.8792,48.8864,15293.0
2015-06-22 12:20:00,67.43,67.43,67.36,67.37,17578.0,48.8864,48.8864,48.8357,48.8429,17578.0
2015-06-22 12:25:00,67.38,67.43,67.36,67.37,38389.0,48.8502,48.8864,48.8357,48.8429,38389.0
2015-06-22 12:30:00,67.37,67.46,67.37,67.44,16913.0,48.8429,48.9082,48.8429,48.8937,16913.0
2015-06-22 12:35:00,67.45,67.5,67.43,67.49,18708.0,48.9009,48.9372,48.8864,48.9299,18708.0
2015-06-22 12:40:00,67.49,67.52,67.48,67.52,17650.0,48.9299,48.9517,48.9227,48.9517,17650.0
2015-06-22 12:45:00,67.52,67.53,67.44,67.47,17846.0,48.9517,48.9589,48.8937,48.9154,17846.0
2015-06-22 12:50:00,67.47,67.57,67.46,67.56,26353.0,48.9154,48.9879,48.9082,48.9807,26353.0
2015-06-22 12:55:00,67.56,67.63,67.52,67.59,42773.0,48.9807,49.0314,48.9517,49.0024,42773.0
2015-06-22 13:00:00,67.59,67.67,67.54,67.67,69504.0,49.0024,49.0604,48.9662,49.0604,69504.0
2015-06-22 13:05:00,67.67,67.73,67.53,67.53,92934.0,49.0604,49.1039,48.9589,48.9589,92934.0
2015-06-22 13:10:00,67.55,67.55,67.41,67.42,26635.0,48.9734,48.9734,48.8719,48.8792,26635.0
2015-06-22 13:15:00,67.42,67.51,67.42,67.49,17968.0,48.8792,48.9444,48.8792,48.9299,17968.0
2015-06-22 13:20:00,67.49,67.49,67.37,67.37,37337.0,48.9299,48.9299,48.8429,48.8429,37337.0
2015-06-22 13:25:00,67.38,67.42,67.28,67.32,73520.0,48.8502,48.8792,48.7777,48.8067,73520.0
2015-06-22 13:30:00,67.33,67.36,67.33,67.36,17195.0,48.8139,48.8357,48.8139,48.8357,17195.0
2015-06-22 13:35:00,67.34,67.36,67.31,67.31,31393.0,48.8212,48.8357,48.7994,48.7994,31393.0
2015-06-22 13:40:00,67.32,67.33,67.25,67.25,23604.0,48.8067,48.8139,48.7559,48.7559,23604.0
2015-06-22 13:45:00,67.25,67.26,67.19,67.19,38973.0,48.7559,48.7632,48.7124,48.7124,38973.0
2015-06-22 13:50:00,67.19,67.21,67.14,67.21,37750.0,48.7124,48.7269,48.6762,48.7269,37750.0
2015-06-22 13:55:00,67.21,67.28,67.2,67.28,26294.0,48.7269,48.7777,48.7197,48.7777,26294.0
2015-06-22 14:00:00,67.29,67.29,67.22,67.24,23222.0,48.7849,48.7849,48.7342,48.7487,23222.0
2015-06-22 14:05:00,67.24,67.28,67.21,67.22,39769.0,48.7487,48.7777,48.7269,48.7342,39769.0
2015-06-22 14:10:00,67.21,67.24,67.15,67.16,50817.0,48.7269,48.7487,48.6834,48.6907,50817.0
2015-06-22 14:15:00,67.15,67.23,67.15,67.2,26374.0,48.6834,48.7414,48.6834,48.7197,26374.0
2015-06-22 14:20:00,67.19,67.24,67.16,67.2,25136.0,48.7124,48.7487,48.6907,48.7197,25136.0
2015-06-22 14:25:00,67.2,67.21,67.16,67.17,30176.0,48.7197,48.7269,48.6907,48.6979,30176.0
2015-06-22 14:30:00,67.16,67.21,67.16,67.17,34655.0,48.6907,48.7269,48.6907,48.6979,34655.0
2015-06-22 14:35:00,67.17,67.21,67.13,67.14,35343.0,48.6979,48.7269,48.6689,48.6762,35343.0
2015-06-22 14:40:00,67.14,67.15,67.07,67.07,27032.0,48.6762,48.6834,48.6254,48.6254,27032.0
2015-06-22 14:45:00,67.07,67.11,67.06,67.08,47164.0,48.6254,48.6544,48.6182,48.6327,47164.0
2015-06-22 14:50:00,67.08,67.17,67.08,67.16,45191.0,48.6327,48.6979,48.6327,48.6907,45191.0
2015-06-22 14:55:00,67.15,67.18,67.13,67.13,31878.0,48.6834,48.7052,48.6689,48.6689,31878.0
2015-06-22 15:00:00,67.13,67.14,67.07,67.11,42217.0,48.6689,48.6762,48.6254,48.6544,42217.0
2015-06-22 15:05:00,67.12,67.13,67.1,67.11,35188.0,48.6617,48.6689,48.6472,48.6544,35188.0
2015-06-22 15:10:00,67.11,67.12,67.08,67.09,41894.0,48.6544,48.6617,48.6327,48.6399,41894.0
2015-06-22 15:15:00,67.09,67.12,67.07,67.12,75691.0,48.6399,48.6617,48.6254,48.6617,75691.0
2015-06-22 15:20:00,67.12,67.15,67.12,67.13,52113.0,48.6617,48.6834,48.6617,48.6689,52113.0
2015-06-22 15:25:00,67.12,67.13,67.07,67.08,54504.0,48.6617,48.6689,48.6254,48.6327,54504.0
2015-06-22 15:30:00,67.09,67.11,67.07,67.07,57996.0,48.6399,48.6544,48.6254,48.6254,57996.0
2015-06-22 15:35:00,67.07,67.08,67.05,67.06,62164.0,48.6254,48.6327,48.6109,48.6182,62164.0
2015-06-22 15:40:00,67.06,67.09,67.06,67.08,52231.0,48.6182,48.6399,48.6182,48.6327,52231.0
2015-06-22 15:45:00,67.08,67.08,66.93,67.04,149942.0,48.6327,48.6327,48.5239,48.6037,149942.0
2015-06-22 15:50:00,67.04,67.04,66.96,66.97,109057.0,48.6037,48.6037,48.5457,48.5529,109057.0
2015-06-22 15:55:00,66.97,67.08,66.96,67.07,206849.0,48.5529,48.6327,48.5457,48.6254,206849.0
2015-06-23 09:30:00,67.24,67.44,67.16,67.42,137559.0,48.7487,48.8937,48.6907,48.8792,137559.0
2015-06-23 09:35:00,67.43,67.6,67.38,67.48,70138.0,48.8864,49.0097,48.8502,48.9227,70138.0
2015-06-23 09:40:00,67.51,67.58,67.39,67.55,57291.0,48.9444,48.9952,48.8574,48.9734,57291.0
2015-06-23 09:45:00,67.56,67.79,67.52,67.79,91776.0,48.9807,49.1474,48.9517,49.1474,91776.0
2015-06-23 09:50:00,67.8,67.88,67.78,67.82,99222.0,49.1547,49.2127,49.1402,49.1692,99222.0
2015-06-23 09:55:00,67.81,67.86,67.81,67.85,46805.0,49.1619,49.1982,49.1619,49.1909,46805.0
2015-06-23 10:00:00,67.87,67.88,67.8,67.86,63915.0,49.2054,49.2127,49.1547,49.1982,63915.0
2015-06-23 10:05:00,67.88,67.91,67.82,67.9,108730.0,49.2127,49.2344,49.1692,49.2272,108730.0
2015-06-23 10:10:00,67.9,68.14,67.88,68.13,179248.0,49.2272,49.4012,49.2127,49.3939,179248.0
2015-06-23 10:15:00,68.13,68.14,67.97,67.97,112966.0,49.3939,49.4012,49.2779,49.2779,112966.0
2015-06-23 10:20:00,67.97,68.01,67.94,67.95,61714.0,49.2779,49.3069,49.2562,49.2634,61714.0
2015-06-23 10:25:00,67.95,67.97,67.88,67.9,180395.0,49.2634,49.2779,49.2127,49.2272,180395.0
2015-06-23 10:30:00,67.9,67.98,67.85,67.95,68583.0,49.2272,49.2852,49.1909,49.2634,68583.0
2015-06-23 10:35:00,67.94,67.97,67.9,67.96,152192.0,49.2562,49.2779,49.2272,49.2707,152192.0
2015-06-23 10:40:00,67.95,67.95,67.67,67.73,72528.0,49.2634,49.2634,49.0604,49.1039,72528.0
2015-06-23 10:45:00,67.73,67.88,67.73,67.83,58509.0,49.1039,49.2127,49.1039,49.1764,58509.0
2015-06-23 10:50:00,67.82,67.9,67.81,67.89,46679.0,49.1692,49.2272,49.1619,49.2199,46679.0
2015-06-23 10:55:00,67.89,67.9,67.78,67.79,36913.0,49.2199,49.2272,49.1402,49.1474,36913.0
2015-06-23 11:00:00,67.79,67.8,67.72,67.75,42005.0,49.1474,49.1547,49.0967,49.1184,42005.0
2015-06-23 11:05:00,67.74,67.85,67.73,67.81,49094.0,49.1112,49.1909,49.1039,49.1619,49094.0
2015-06-23 11:10:00,67.81,67.83,67.79,67.79,23630.0,49.1619,49.1764,49.1474,49.1474,23630.0
2015-06-23 11:15:00,67.78,67.84,67.73,67.75,34376.0,49.1402,49.1837,49.1039,49.1184,34376.0
2015-06-23 11:20:00,67.75,67.77,67.73,67.76,46207.0,49.1184,49.1329,49.1039,49.1257,46207.0
2015-06-23 11:25:00,67.76,67.78,67.73,67.75,79193.0,49.1257,49.1402,49.1039,49.1184,79193.0
2015-06-23 11:30:00,67.75,67.85,67.74,67.82,67632.0,49.1184,49.1909,49.1112,49.1692,67632.0
2015-06-23 11:35:00,67.81,67.82,67.73,67.73,170250.0,49.1619,49.1692,49.1039,49.1039,170250.0
2015-06-23 11:40:00,67.73,67.75,67.67,67.75,59386.0,49.1039,49.1184,49.0604,49.1184,59386.0
2015-06-23 11:45:00,67.75,67.77,67.69,67.76,95892.0,49.1184,49.1329,49.0749,49.1257,95892.0
2015-06-23 11:50:00,67.76,67.77,67.73,67.74,39513.0,49.1257,49.1329,49.1039,49.1112,39513.0
2015-06-23 11:55:00,67.74,67.75,67.73,67.73,26758.0,49.1112,49.1184,49.1039,49.1039,26758.0
2015-06-23 12:00:00,67.73,67.74,67.63,67.66,83977.0,49.1039,49.1112,49.0314,49.0532,83977.0
2015-06-23 12:05:00,67.64,67.66,67.6,67.61,32655.0,49.0387,49.0532,49.0097,49.0169,32655.0
2015-06-23 12:10:00,67.6,67.67,67.58,67.6,41175.0,49.0097,49.0604,48.9952,49.0097,41175.0
2015-06-23 12:15:00,67.59,67.59,67.51,67.57,55854.0,49.0024,49.0024,48.9444,48.9879,55854.0
2015-06-23 12:20:00,67.57,67.58,67.5,67.51,72404.0,48.9879,48.9952,48.9372,48.9444,72404.0
2015-06-23 12:25:00,67.51,67.57,67.51,67.54,29377.0,48.9444,48.9879,48.9444,48.9662,29377.0
2015-06-23 12:30:00,67.54,67.56,67.51,67.54,29839.0,48.9662,48.9807,48.9444,48.9662,29839.0
2015-06-23 12:35:00,67.54,67.57,67.54,67.55,26373.0,48.9662,48.9879,48.9662,48.9734,26373.0
2015-06-23 12:40:00,67.55,67.57,67.52,67.56,24772.0,48.9734,48.9879,48.9517,48.9807,24772.0
2015-06-23 12:45:00,67.55,67.55,67.5,67.51,18827.0,48.9734,48.9734,48.9372,48.9444,18827.0
2015-06-23 12:50:00,67.5,67.51,67.46,67.49,35991.0,48.9372,48.9444,48.9082,48.9299,35991.0
2015-06-23 12:55:00,67.49,67.51,67.47,67.5,29345.0,48.9299,48.9444,48.9154,48.9372,29345.0
2015-06-23 13:00:00,67.51,67.51,67.5,67.5,61867.0,48.9444,48.9444,48.9372,48.9372,61867.0
2015-06-23 13:05:00,67.5,67.5,67.46,67.46,20671.0,48.9372,48.9372,48.9082,48.9082,20671.0
2015-06-23 13:10:00,67.45,67.46,67.36,67.38,27804.0,48.9009,48.9082,48.8357,48.8502,27804.0
2015-06-23 13:15:00,67.37,67.45,67.37,67.42,32379.0,48.8429,48.9009,48.8429,48.8792,32379.0
2015-06-23 13:20:00,67.41,67.42,67.36,67.36,36776.0,48.8719,48.8792,48.8357,48.8357,36776.0
2015-06-23 13:25:00,67.37,67.4,67.36,67.36,24519.0,48.8429,48.8647,48.8357,48.8357,24519.0
2015-06-23 13:30:00,67.37,67.37,67.3,67.3,29669.0,48.8429,48.8429,48.7922,48.7922,29669.0
2015-06-23 13:35:00,67.32,67.37,67.29,67.35,40656.0,48.8067,48.8429,48.7849,48.8284,40656.0
2015-06-23 13:40:00,67.35,67.39,67.32,67.39,27670.0,48.8284,48.8574,48.8067,48.8574,27670.0
2015-06-23 13:45:00,67.39,67.42,67.38,67.4,72929.0,48.8574,48.8792,48.8502,48.8647,72929.0
2015-06-23 13:50:00,67.39,67.4,67.33,67.37,26541.0,48.8574,48.8647,48.8139,48.8429,26541.0
2015-06-23 13:55:00,67.37,67.38,67.35,67.36,23887.0,48.8429,48.8502,48.8284,48.8357,23887.0
2015-06-23 14:00:00,67.37,67.42,67.36,67.4,38074.0,48.8429,48.8792,48.8357,48.8647,38074.0
2015-06-23 14:05:00,67.41,67.42,67.36,67.37,23656.0,48.8719,48.8792,48.8357,48.8429,23656.0
2015-06-23 14:10:00,67.36,67.38,67.36,67.38,22672.0,48.8357,48.8502,48.8357,48.8502,22672.0
2015-06-23 14:15:00,67.39,67.41,67.38,67.41,31138.0,48.8574,48.8719,48.8502,48.8719,31138.0
2015-06-23 14:20:00,67.41,67.45,67.39,67.45,32928.0,48.8719,48.9009,48.8574,48.9009,32928.0
2015-06-23 14:25:00,67.44,67.45,67.38,67.39,53512.0,48.8937,48.9009,48.8502,48.8574,53512.0
2015-06-23 14:30:00,67.4,67.4,67.33,67.34,53410.0,48.8647,48.8647,48.8139,48.8212,53410.0
2015-06-23 14:35:00,67.33,67.44,67.32,67.43,42121.0,48.8139,48.8937,48.8067,48.8864,42121.0
2015-06-23 14:40:00,67.43,67.44,67.37,67.38,30890.0,48.8864,48.8937,48.8429,48.8502,30890.0
2015-06-23 14:45:00,67.38,67.44,67.37,67.42,38431.0,48.8502,48.8937,48.8429,48.8792,38431.0
2015-06-23 14:50:00,67.41,67.42,67.39,67.39,39561.0,48.8719,48.8792,48.8574,48.8574,39561.0
2015-06-23 14:55:00,67.39,67.39,67.37,67.39,39502.0,48.8574,48.8574,48.8429,48.8574,39502.0
2015-06-23 15:00:00,67.38,67.43,67.38,67.42,48121.0,48.8502,48.8864,48.8502,48.8792,48121.0
2015-06-23 15:05:00,67.42,67.43,67.38,67.42,39832.0,48.8792,48.8864,48.8502,48.8792,39832.0
2015-06-23 15:10:00,67.42,67.42,67.31,67.32,54162.0,48.8792,48.8792,48.7994,48.8067,54162.0
2015-06-23 15:15:00,67.32,67.34,67.28,67.34,55417.0,48.8067,48.8212,48.7777,48.8212,55417.0
2015-06-23 15:20:00,67.34,67.34,67.29,67.3,78605.0,48.8212,48.8212,48.7849,48.7922,78605.0
2015-06-23 15:25:00,67.31,67.33,67.29,67.31,98680.0,48.7994,48.8139,48.7849,48.7994,98680.0
2015-06-23 15:30:00,67.32,67.37,67.3,67.36,77199.0,48.8067,48.8429,48.7922,48.8357,77199.0
2015-06-23 15:35:00,67.37,67.37,67.31,67.35,70302.0,48.8429,48.8429,48.7994,48.8284,70302.0
2015-06-23 15:40:00,67.34,67.41,67.34,67.38,71819.0,48.8212,48.8719,48.8212,48.8502,71819.0
2015-06-23 15:45:00,67.38,67.41,67.37,67.39,101554.0,48.8502,48.8719,48.8429,48.8574,101554.0
2015-06-23 15:50:00,67.4,67.42,67.38,67.42,146577.0,48.8647,48.8792,48.8502,48.8792,146577.0
2015-06-23 15:55:00,67.42,67.42,67.32,67.35,320229.0,48.8792,48.8792,48.8067,48.8284,320229.0
2015-06-24 09:30:00,67.29,67.38,66.86,67.09,105883.0,48.7849,48.8502,48.4732,48.6399,105883.0
2015-06-24 09:35:00,67.11,67.2,67.09,67.17,29536.0,48.6544,48.7197,48.6399,48.6979,29536.0
2015-06-24 09:40:00,67.18,67.2,67.04,67.08,27046.0,48.7052,48.7197,48.6037,48.6327,27046.0
2015-06-24 09:45:00,67.05,67.08,66.85,66.98,36490.0,48.6109,48.6327,48.4659,48.5602,36490.0
2015-06-24 09:50:00,66.99,67.06,66.91,66.93,30706.0,48.5674,48.6182,48.5094,48.5239,30706.0
2015-06-24 09:55:00,66.94,67.17,66.93,67.08,100268.0,48.5312,48.6979,48.5239,48.6327,100268.0
2015-06-24 10:00:00,67.1,67.2,67.09,67.14,15583.0,48.6472,48.7197,48.6399,48.6762,15583.0
2015-06-24 10:05:00,67.13,67.21,67.12,67.21,26082.0,48.6689,48.7269,48.6617,48.7269,26082.0
2015-06-24 10:10:00,67.19,67.21,67.13,67.2,30852.0,48.7124,48.7269,48.6689,48.7197,30852.0
2015-06-24 10:15:00,67.19,67.22,67.12,67.13,119692.0,48.7124,48.7342,48.6617,48.6689,119692.0
2015-06-24 10:20:00,67.14,67.18,67.08,67.09,16132.0,48.6762,48.7052,48.6327,48.6399,16132.0
2015-06-24 10:25:00,67.09,67.24,67.08,67.21,37856.0,48.6399,48.7487,48.6327,48.7269,37856.0
2015-06-24 10:30:00,67.2,67.23,67.16,67.19,43312.0,48.7197,48.7414,48.6907,48.7124,43312.0
2015-06-24 10:35:00,67.19,67.19,67.09,67.11,27730.0,48.7124,48.7124,48.6399,48.6544,27730.0
2015-06-24 10:40:00,67.11,67.12,67.06,67.08,36536.0,48.6544,48.6617,48.6182,48.6327,36536.0
2015-06-24 10:45:00,67.09,67.11,67.04,67.07,31483.0,48.6399,48.6544,48.6037,48.6254,31483.0
2015-06-24 10:50:00,67.07,67.11,67.05,67.08,14388.0,48.6254,48.6544,48.6109,48.6327,14388.0
2015-06-24 10:55:00,67.08,67.1,67.06,67.08,20139.0,48.6327,48.6472,48.6182,48.6327,20139.0
2015-06-24 11:00:00,67.07,67.09,67.02,67.06,40919.0,48.6254,48.6399,48.5892,48.6182,40919.0
2015-06-24 11:05:00,67.06,67.06,67.04,67.06,14979.0,48.6182,48.6182,48.6037,48.6182,14979.0
2015-06-24 11:10:00,67.05,67.1,67.01,67.1,43687.0,48.6109,48.6472,48.5819,48.6472,43687.0
2015-06-24 11:15:00,67.09,67.09,67.03,67.09,29426.0,48.6399,48.6399,48.5964,48.6399,29426.0
2015-06-24 11:20:00,67.08,67.09,67.01,67.04,22139.0,48.6327,48.6399,48.5819,48.6037,22139.0
2015-06-24 11:25:00,67.04,67.06,67.03,67.04,17978.0,48.6037,48.6182,48.5964,48.6037,17978.0
2015-06-24 11:30:00,67.05,67.05,66.99,67.0,25582.0,48.6109,48.6109,48.5674,48.5747,25582.0
2015-06-24 11:35:00,67.01,67.04,67.0,67.01,19728.0,48.5819,48.6037,48.5747,48.5819,19728.0
2015-06-24 11:40:00,67.01,67.08,67.0,67.08,29072.0,48.5819,48.6327,48.5747,48.6327,29072.0
2015-06-24 11:45:00,67.08,67.08,67.04,67.05,16579.0,48.6327,48.6327,48.6037,48.6109,16579.0
2015-06-24 11:50:00,67.05,67.07,67.02,67.03,11449.0,48.6109,48.6254,48.5892,48.5964,11449.0
2015-06-24 11:55:00,67.03,67.05,67.0,67.02,30718.0,48.5964,48.6109,48.5747,48.5892,30718.0
2015-06-24 12:00:00,67.02,67.02,66.93,66.95,40142.0,48.5892,48.5892,48.5239,48.5384,40142.0
2015-06-24 12:05:00,66.95,66.97,66.87,66.87,15249.0,48.5384,48.5529,48.4804,48.4804,15249.0
2015-06-24 12:10:00,66.87,67.0,66.84,66.98,40034.0,48.4804,48.5747,48.4587,48.5602,40034.0
2015-06-24 12:15:00,66.98,66.98,66.91,66.92,12555.0,48.5602,48.5602,48.5094,48.5167,12555.0
2015-06-24 12:20:00,66.92,66.92,66.85,66.88,34899.0,48.5167,48.5167,48.4659,48.4877,34899.0
2015-06-24 12:25:00,66.88,66.9,66.81,66.83,38794.0,48.4877,48.5022,48.4369,48.4514,38794.0
2015-06-24 12:30:00,66.82,66.89,66.79,66.89,56802.0,48.4442,48.4949,48.4224,48.4949,56802.0
2015-06-24 12:35:00,66.9,66.97,66.89,66.95,46779.0,48.5022,48.5529,48.4949,48.5384,46779.0
2015-06-24 12:40:00,66.95,66.98,66.95,66.97,69546.0,48.5384,48.5602,48.5384,48.5529,69546.0
2015-06-24 12:45:00,66.95,67.01,66.95,66.99,70638.0,48.5384,48.5819,48.5384,48.5674,70638.0
2015-06-24 12:50:00,67.0,67.0,66.96,66.98,20255.0,48.5747,48.5747,48.5457,48.5602,20255.0
2015-06-24 12:55:00,66.99,67.04,66.96,66.97,22469.0,48.5674,48.6037,48.5457,48.5529,22469.0
2015-06-24 13:00:00,66.97,66.97,66.89,66.89,30906.0,48.5529,48.5529,48.4949,48.4949,30906.0
2015-06-24 13:05:00,66.89,66.97,66.88,66.97,27624.0,48.4949,48.5529,48.4877,48.5529,27624.0
2015-06-24 13:10:00,66.98,66.98,66.94,66.95,41484.0,48.5602,48.5602,48.5312,48.5384,41484.0
2015-06-24 13:15:00,66.95,66.96,66.91,66.92,45976.0,48.5384,48.5457,48.5094,48.5167,45976.0
2015-06-24 13:20:00,66.93,66.97,66.92,66.92,50827.0,48.5239,48.5529,48.5167,48.5167,50827.0
2015-06-24 13:25:00,66.91,66.91,66.73,66.77,38385.0,48.5094,48.5094,48.3789,48.4079,38385.0
2015-06-24 13:30:00,66.76,66.8,66.71,66.79,59951.0,48.4007,48.4297,48.3644,48.4224,59951.0
2015-06-24 13:35:00,66.8,66.82,66.77,66.82,18474.0,48.4297,48.4442,48.4079,48.4442,18474.0
2015-06-24 13:40:00,66.83,66.83,66.78,66.8,13654.0,48.4514,48.4514,48.4152,48.4297,13654.0
2015-06-24 13:45:00,66.79,66.87,66.79,66.81,17180.0,48.4224,48.4804,48.4224,48.4369,17180.0
2015-06-24 13:50:00,66.8,66.84,66.8,66.8,9590.0,48.4297,48.4587,48.4297,48.4297,9590.0
2015-06-24 13:55:00,66.8,66.84,66.8,66.84,11212.0,48.4297,48.4587,48.4297,48.4587,11212.0
2015-06-24 14:00:00,66.84,66.88,66.84,66.87,8854.0,48.4587,48.4877,48.4587,48.4804,8854.0
2015-06-24 14:05:00,66.87,66.88,66.83,66.87,9977.0,48.4804,48.4877,48.4514,48.4804,9977.0
2015-06-24 14:10:00,66.87,66.87,66.84,66.85,22329.0,48.4804,48.4804,48.4587,48.4659,22329.0
2015-06-24 14:15:00,66.84,66.88,66.82,66.83,18046.0,48.4587,48.4877,48.4442,48.4514,18046.0
2015-06-24 14:20:00,66.83,66.84,66.8,66.81,19798.0,48.4514,48.4587,48.4297,48.4369,19798.0
2015-06-24 14:25:00,66.81,66.81,66.77,66.78,15593.0,48.4369,48.4369,48.4079,48.4152,15593.0
2015-06-24 14:30:00,66.78,66.87,66.78,66.85,15060.0,48.4152,48.4804,48.4152,48.4659,15060.0
2015-06-24 14:35:00,66.85,66.92,66.81,66.91,17778.0,48.4659,48.5167,48.4369,48.5094,17778.0
2015-06-24 14:40:00,66.91,66.98,66.91,66.97,45520.0,48.5094,48.5602,48.5094,48.5529,45520.0
2015-06-24 14:45:00,66.97,67.0,66.96,67.0,35728.0,48.5529,48.5747,48.5457,48.5747,35728.0
2015-06-24 14:50:00,67.0,67.07,66.97,67.06,62664.0,48.5747,48.6254,48.5529,48.6182,62664.0
2015-06-24 14:55:00,67.06,67.07,66.95,66.96,36442.0,48.6182,48.6254,48.5384,48.5457,36442.0
2015-06-24 15:00:00,66.97,66.97,66.85,66.87,92940.0,48.5529,48.5529,48.4659,48.4804,92940.0
2015-06-24 15:05:00,66.87,66.87,66.8,66.82,36794.0,48.4804,48.4804,48.4297,48.4442,36794.0
2015-06-24 15:10:00,66.81,66.84,66.73,66.83,65032.0,48.4369,48.4587,48.3789,48.4514,65032.0
2015-06-24 15:15:00,66.83,66.86,66.82,66.86,37054.0,48.4514,48.4732,48.4442,48.4732,37054.0
2015-06-24 15:20:00,66.86,66.93,66.83,66.92,93634.0,48.4732,48.5239,48.4514,48.5167,93634.0
2015-06-24 15:25:00,66.92,66.98,66.91,66.95,55537.0,48.5167,48.5602,48.5094,48.5384,55537.0
2015-06-24 15:30:00,66.96,67.02,66.95,67.01,57704.0,48.5457,48.5892,48.5384,48.5819,57704.0
2015-06-24 15:35:00,67.01,67.03,66.89,66.9,78321.0,48.5819,48.5964,48.4949,48.5022,78321.0
2015-06-24 15:40:00,66.9,66.91,66.88,66.9,44812.0,48.5022,48.5094,48.4877,48.5022,44812.0
2015-06-24 15:45:00,66.9,66.9,66.85,66.87,169180.0,48.5022,48.5022,48.4659,48.4804,169180.0
2015-06-24 15:50:00,66.86,66.88,66.83,66.87,126769.0,48.4732,48.4877,48.4514,48.4804,126769.0
2015-06-24 15:55:00,66.86,66.9,66.81,66.81,395995.0,48.4732,48.5022,48.4369,48.4369,395995.0
2015-06-25 09:30:00,67.0,67.32,66.97,67.06,60584.0,48.5747,48.8067,48.5529,48.6182,60584.0
2015-06-25 09:35:00,67.06,67.12,66.93,66.95,38694.0,48.6182,48.6617,48.5239,48.5384,38694.0
2015-06-25 09:40:00,66.93,67.12,66.84,67.1,40050.0,48.5239,48.6617,48.4587,48.6472,40050.0
2015-06-25 09:45:00,67.07,67.1,66.94,67.04,51417.0,48.6254,48.6472,48.5312,48.6037,51417.0
2015-06-25 09:50:00,67.03,67.15,67.01,67.02,44389.0,48.5964,48.6834,48.5819,48.5892,44389.0
2015-06-25 09:55:00,67.01,67.2,67.01,67.2,38263.0,48.5819,48.7197,48.5819,48.7197,38263.0
2015-06-25 10:00:00,67.18,67.19,67.09,67.11,67867.0,48.7052,48.7124,48.6399,48.6544,67867.0
2015-06-25 10:05:00,67.1,67.2,67.04,67.17,58737.0,48.6472,48.7197,48.6037,48.6979,58737.0
2015-06-25 10:10:00,67.19,67.52,67.18,67.49,102611.0,48.7124,48.9517,48.7052,48.9299,102611.0
2015-06-25 10:15:00,67.49,67.59,67.37,67.51,81793.0,48.9299,49.0024,48.8429,48.9444,81793.0
2015-06-25 10:20:00,67.5,67.53,67.44,67.48,40155.0,48.9372,48.9589,48.8937,48.9227,40155.0
2015-06-25 10:25:00,67.48,67.5,67.28,67.29,39514.0,48.9227,48.9372,48.7777,48.7849,39514.0
2015-06-25 10:30:00,67.29,67.38,67.29,67.33,43699.0,48.7849,48.8502,48.7849,48.8139,43699.0
2015-06-25 10:35:00,67.33,67.39,67.16,67.16,87924.0,48.8139,48.8574,48.6907,48.6907,87924.0
2015-06-25 10:40:00,67.15,67.18,67.12,67.15,68673.0,48.6834,48.7052,48.6617,48.6834,68673.0
2015-06-25 10:45:00,67.15,67.2,67.12,67.14,47191.0,48.6834,48.7197,48.6617,48.6762,47191.0
2015-06-25 10:50:00,67.14,67.17,67.13,67.15,48396.0,48.6762,48.6979,48.6689,48.6834,48396.0
2015-06-25 10:55:00,67.16,67.24,67.15,67.21,56841.0,48.6907,48.7487,48.6834,48.7269,56841.0
2015-06-25 11:00:00,67.22,67.3,67.19,67.19,41418.0,48.7342,48.7922,48.7124,48.7124,41418.0
2015-06-25 11:05:00,67.19,67.26,67.14,67.18,112253.0,48.7124,48.7632,48.6762,48.7052,112253.0
2015-06-25 11:10:00,67.19,67.28,67.17,67.18,85372.0,48.7124,48.7777,48.6979,48.7052,85372.0
2015-06-25 11:15:00,67.18,67.23,67.17,67.23,65364.0,48.7052,48.7414,48.6979,48.7414,65364.0
2015-06-25 11:20:00,67.22,67.24,67.19,67.24,43999.0,48.7342,48.7487,48.7124,48.7487,43999.0
2015-06-25 11:25:00,67.23,67.24,67.2,67.2,41171.0,48.7414,48.7487,48.7197,48.7197,41171.0
2015-06-25 11:30:00,67.21,67.22,67.18,67.19,31215.0,48.7269,48.7342,48.7052,48.7124,31215.0
2015-06-25 11:35:00,67.19,67.22,67.18,67.2,46308.0,48.7124,48.7342,48.7052,48.7197,46308.0
2015-06-25 11:40:00,67.21,67.21,67.14,67.14,41213.0,48.7269,48.7269,48.6762,48.6762,41213.0
2015-06-25 11:45:00,67.14,67.14,67.06,67.06,23882.0,48.6762,48.6762,48.6182,48.6182,23882.0
2015-06-25 11:50:00,67.06,67.12,67.06,67.1,46307.0,48.6182,48.6617,48.6182,48.6472,46307.0
2015-06-25 11:55:00,67.11,67.13,67.08,67.09,24741.0,48.6544,48.6689,48.6327,48.6399,24741.0
2015-06-25 12:00:00,67.09,67.14,67.08,67.09,32186.0,48.6399,48.6762,48.6327,48.6399,32186.0
2015-06-25 12:05:00,67.1,67.11,67.09,67.1,15475.0,48.6472,48.6544,48.6399,48.6472,15475.0
2015-06-25 12:10:00,67.11,67.11,67.08,67.09,15901.0,48.6544,48.6544,48.6327,48.6399,15901.0
2015-06-25 12:15:00,67.08,67.11,67.06,67.08,107808.0,48.6327,48.6544,48.6182,48.6327,107808.0
2015-06-25 12:20:00,67.09,67.11,67.07,67.08,53932.0,48.6399,48.6544,48.6254,48.6327,53932.0
2015-06-25 12:25:00,67.08,67.1,67.07,67.09,41166.0,48.6327,48.6472,48.6254,48.6399,41166.0
2015-06-25 12:30:00,67.09,67.1,67.08,67.09,18422.0,48.6399,48.6472,48.6327,48.6399,18422.0
2015-06-25 12:35:00,67.08,67.12,67.08,67.09,48590.0,48.6327,48.6617,48.6327,48.6399,48590.0
2015-06-25 12:40:00,67.09,67.11,67.03,67.09,70838.0,48.6399,48.6544,48.5964,48.6399,70838.0
2015-06-25 12:45:00,67.08,67.1,67.08,67.09,11106.0,48.6327,48.6472,48.6327,48.6399,11106.0
2015-06-25 12:50:00,67.1,67.13,67.1,67.13,13730.0,48.6472,48.6689,48.6472,48.6689,13730.0
2015-06-25 12:55:00,67.13,67.13,67.12,67.12,13168.0,48.6689,48.6689,48.6617,48.6617,13168.0
2015-06-25 13:00:00,67.13,67.13,67.08,67.09,14597.0,48.6689,48.6689,48.6327,48.6399,14597.0
2015-06-25 13:05:00,67.09,67.12,67.09,67.11,12534.0,48.6399,48.6617,48.6399,48.6544,12534.0
2015-06-25 13:10:00,67.12,67.16,67.11,67.13,15763.0,48.6617,48.6907,48.6544,48.6689,15763.0
2015-06-25 13:15:00,67.13,67.14,67.12,67.12,14848.0,48.6689,48.6762,48.6617,48.6617,14848.0
2015-06-25 13:20:00,67.13,67.13,67.09,67.09,11486.0,48.6689,48.6689,48.6399,48.6399,11486.0
2015-06-25 13:25:00,67.09,67.1,67.07,67.1,11692.0,48.6399,48.6472,48.6254,48.6472,11692.0
2015-06-25 13:30:00,67.1,67.1,67.05,67.05,24207.0,48.6472,48.6472,48.6109,48.6109,24207.0
2015-06-25 13:35:00,67.05,67.06,67.03,67.03,11788.0,48.6109,48.6182,48.5964,48.5964,11788.0
2015-06-25 13:40:00,67.03,67.05,67.01,67.01,50000.0,48.5964,48.6109,48.5819,48.5819,50000.0
2015-06-25 13:45:00,67.01,67.06,67.01,67.06,78102.0,48.5819,48.6182,48.5819,48.6182,78102.0
2015-06-25 13:50:00,67.05,67.11,67.02,67.1,39693.0,48.6109,48.6544,48.5892,48.6472,39693.0
2015-06-25 13:55:00,67.1,67.12,67.09,67.11,12659.0,48.6472,48.6617,48.6399,48.6544,12659.0
2015-06-25 14:00:00,67.11,67.11,67.02,67.02,24130.0,48.6544,48.6544,48.5892,48.5892,24130.0
2015-06-25 14:05:00,67.02,67.03,66.93,66.95,28323.0,48.5892,48.5964,48.5239,48.5384,28323.0
2015-06-25 14:10:00,66.95,66.95,66.85,66.88,34665.0,48.5384,48.5384,48.4659,48.4877,34665.0
2015-06-25 14:15:00,66.87,66.97,66.87,66.91,48300.0,48.4804,48.5529,48.4804,48.5094,48300.0
2015-06-25 14:20:00,66.9,66.93,66.88,66.88,27070.0,48.5022,48.5239,48.4877,48.4877,27070.0
2015-06-25 14:25:00,66.87,66.87,66.74,66.77,72265.0,48.4804,48.4804,48.3862,48.4079,72265.0
2015-06-25 14:30:00,66.78,66.85,66.76,66.82,30384.0,48.4152,48.4659,48.4007,48.4442,30384.0
2015-06-25 14:35:00,66.83,66.86,66.82,66.82,27427.0,48.4514,48.4732,48.4442,48.4442,27427.0
2015-06-25 14:40:00,66.82,66.91,66.82,66.85,38664.0,48.4442,48.5094,48.4442,48.4659,38664.0
2015-06-25 14:45:00,66.85,66.9,66.85,66.88,34866.0,48.4659,48.5022,48.4659,48.4877,34866.0
2015-06-25 14:50:00,66.88,66.89,66.83,66.87,55036.0,48.4877,48.4949,48.4514,48.4804,55036.0
2015-06-25 14:55:00,66.87,66.88,66.84,66.86,27191.0,48.4804,48.4877,48.4587,48.4732,27191.0
2015-06-25 15:00:00,66.87,66.97,66.86,66.97,43038.0,48.4804,48.5529,48.4732,48.5529,43038.0
2015-06-25 15:05:00,66.98,67.0,66.96,67.0,33572.0,48.5602,48.5747,48.5457,48.5747,33572.0
2015-06-25 15:10:00,67.0,67.01,66.95,66.98,39533.0,48.5747,48.5819,48.5384,48.5602,39533.0
2015-06-25 15:15:00,66.97,66.98,66.95,66.97,37784.0,48.5529,48.5602,48.5384,48.5529,37784.0
2015-06-25 15:20:00,66.98,67.06,66.96,67.02,34145.0,48.5602,48.6182,48.5457,48.5892,34145.0
2015-06-25 15:25:00,67.02,67.07,66.93,66.93,37311.0,48.5892,48.6254,48.5239,48.5239,37311.0
2015-06-25 15:30:00,66.94,66.98,66.91,66.91,58070.0,48.5312,48.5602,48.5094,48.5094,58070.0
2015-06-25 15:35:00,66.91,66.97,66.88,66.96,56642.0,48.5094,48.5529,48.4877,48.5457,56642.0
2015-06-25 15:40:00,66.95,66.98,66.93,66.97,84468.0,48.5384,48.5602,48.5239,48.5529,84468.0
2015-06-25 15:45:00,66.97,66.98,66.93,66.95,86335.0,48.5529,48.5602,48.5239,48.5384,86335.0
2015-06-25 15:50:00,66.95,66.95,66.85,66.86,162712.0,48.5384,48.5384,48.4659,48.4732,162712.0
2015-06-25 15:55:00,66.85,66.97,66.84,66.86,571500.0,48.4659,48.5529,48.4587,48.4732,571500.0
2015-06-26 09:30:00,67.04,67.46,67.04,67.34,152281.0,48.6037,48.9082,48.6037,48.8212,152281.0
2015-06-26 09:35:00,67.32,67.43,67.09,67.22,47193.0,48.8067,48.8864,48.6399,48.7342,47193.0
2015-06-26 09:40:00,67.18,67.37,67.03,67.32,48500.0,48.7052,48.8429,48.5964,48.8067,48500.0
2015-06-26 09:45:00,67.33,67.43,67.22,67.27,104052.0,48.8139,48.8864,48.7342,48.7704,104052.0
2015-06-26 09:50:00,67.27,67.29,67.19,67.25,24857.0,48.7704,48.7849,48.7124,48.7559,24857.0
2015-06-26 09:55:00,67.25,67.43,67.25,67.38,40011.0,48.7559,48.8864,48.7559,48.8502,40011.0
2015-06-26 10:00:00,67.38,67.48,67.34,67.34,21569.0,48.8502,48.9227,48.8212,48.8212,21569.0
2015-06-26 10:05:00,67.34,67.35,67.27,67.3,28302.0,48.8212,48.8284,48.7704,48.7922,28302.0
2015-06-26 10:10:00,67.3,67.35,67.25,67.31,125799.0,48.7922,48.8284,48.7559,48.7994,125799.0
2015-06-26 10:15:00,67.31,67.37,67.28,67.28,179524.0,48.7994,48.8429,48.7777,48.7777,179524.0
2015-06-26 10:20:00,67.29,67.29,67.16,67.22,42924.0,48.7849,48.7849,48.6907,48.7342,42924.0
2015-06-26 10:25:00,67.2,67.35,67.2,67.35,37297.0,48.7197,48.8284,48.7197,48.8284,37297.0
2015-06-26 10:30:00,67.35,67.36,67.26,67.28,28938.0,48.8284,48.8357,48.7632,48.7777,28938.0
2015-06-26 10:35:00,67.29,67.44,67.25,67.42,46683.0,48.7849,48.8937,48.7559,48.8792,46683.0
2015-06-26 10:40:00,67.42,67.42,67.27,67.27,21837.0,48.8792,48.8792,48.7704,48.7704,21837.0
2015-06-26 10:45:00,67.27,67.27,67.21,67.22,16188.0,48.7704,48.7704,48.7269,48.7342,16188.0
2015-06-26 10:50:00,67.22,67.29,67.21,67.27,37552.0,48.7342,48.7849,48.7269,48.7704,37552.0
2015-06-26 10:55:00,67.26,67.28,67.23,67.25,59788.0,48.7632,48.7777,48.7414,48.7559,59788.0
2015-06-26 11:00:00,67.25,67.31,67.24,67.28,46865.0,48.7559,48.7994,48.7487,48.7777,46865.0
2015-06-26 11:05:00,67.29,67.38,67.28,67.36,26477.0,48.7849,48.8502,48.7777,48.8357,26477.0
2015-06-26 11:10:00,67.36,67.68,67.36,67.51,208963.0,48.8357,49.0677,48.8357,48.9444,208963.0
2015-06-26 11:15:00,67.51,67.54,67.45,67.45,29083.0,48.9444,48.9662,48.9009,48.9009,29083.0
2015-06-26 11:20:00,67.44,67.45,67.38,67.41,22962.0,48.8937,48.9009,48.8502,48.8719,22962.0
2015-06-26 11:25:00,67.4,67.44,67.37,67.42,30906.0,48.8647,48.8937,48.8429,48.8792,30906.0
2015-06-26 11:30:00,67.43,67.44,67.34,67.38,71980.0,48.8864,48.8937,48.8212,48.8502,71980.0
2015-06-26 11:35:00,67.38,67.38,67.28,67.32,89143.0,48.8502,48.8502,48.7777,48.8067,89143.0
2015-06-26 11:40:00,67.32,67.32,67.19,67.22,57845.0,48.8067,48.8067,48.7124,48.7342,57845.0
2015-06-26 11:45:00,67.21,67.32,67.2,67.28,48457.0,48.7269,48.8067,48.7197,48.7777,48457.0
2015-06-26 11:50:00,67.28,67.28,67.2,67.22,32850.0,48.7777,48.7777,48.7197,48.7342,32850.0
2015-06-26 11:55:00,67.21,67.28,67.19,67.26,55220.0,48.7269,48.7777,48.7124,48.7632,55220.0
2015-06-26 12:00:00,67.27,67.29,67.22,67.29,32222.0,48.7704,48.7849,48.7342,48.7849,32222.0
2015-06-26 12:05:00,67.28,67.31,67.26,67.28,17311.0,48.7777,48.7994,48.7632,48.7777,17311.0
2015-06-26 12:10:00,67.28,67.29,67.27,67.29,16450.0,48.7777,48.7849,48.7704,48.7849,16450.0
2015-06-26 12:15:00,67.28,67.32,67.27,67.31,33297.0,48.7777,48.8067,48.7704,48.7994,33297.0
2015-06-26 12:20:00,67.3,67.31,67.23,67.23,19242.0,48.7922,48.7994,48.7414,48.7414,19242.0
2015-06-26 12:25:00,67.24,67.26,67.24,67.24,38564.0,48.7487,48.7632,48.7487,48.7487,38564.0
2015-06-26 12:30:00,67.24,67.25,67.15,67.15,32627.0,48.7487,48.7559,48.6834,48.6834,32627.0
2015-06-26 12:35:00,67.16,67.16,67.11,67.12,27746.0,48.6907,48.6907,48.6544,48.6617,27746.0
2015-06-26 12:40:00,67.12,67.13,67.01,67.03,26621.0,48.6617,48.6689,48.5819,48.5964,26621.0
2015-06-26 12:45:00,67.03,67.08,67.01,67.07,76573.0,48.5964,48.6327,48.5819,48.6254,76573.0
2015-06-26 12:50:00,67.08,67.11,67.06,67.08,49986.0,48.6327,48.6544,48.6182,48.6327,49986.0
2015-06-26 12:55:00,67.08,67.09,66.97,66.97,84110.0,48.6327,48.6399,48.5529,48.5529,84110.0
2015-06-26 13:00:00,66.97,67.09,66.94,67.07,34186.0,48.5529,48.6399,48.5312,48.6254,34186.0
2015-06-26 13:05:00,67.07,67.09,67.05,67.08,32896.0,48.6254,48.6399,48.6109,48.6327,32896.0
2015-06-26 13:10:00,67.07,67.1,67.03,67.06,37300.0,48.6254,48.6472,48.5964,48.6182,37300.0
2015-06-26 13:15:00,67.05,67.11,67.03,67.04,21974.0,48.6109,48.6544,48.5964,48.6037,21974.0
2015-06-26 13:20:00,67.04,67.08,67.03,67.07,75198.0,48.6037,48.6327,48.5964,48.6254,75198.0
2015-06-26 13:25:00,67.06,67.14,67.05,67.14,21028.0,48.6182,48.6762,48.6109,48.6762,21028.0
2015-06-26 13:30:00,67.13,67.14,67.04,67.04,17982.0,48.6689,48.6762,48.6037,48.6037,17982.0
2015-06-26 13:35:00,67.05,67.09,67.04,67.07,33885.0,48.6109,48.6399,48.6037,48.6254,33885.0
2015-06-26 13:40:00,67.06,67.24,67.05,67.22,33791.0,48.6182,48.7487,48.6109,48.7342,33791.0
2015-06-26 13:45:00,67.21,67.23,67.09,67.1,16933.0,48.7269,48.7414,48.6399,48.6472,16933.0
2015-06-26 13:50:00,67.1,67.17,67.08,67.11,21877.0,48.6472,48.6979,48.6327,48.6544,21877.0
2015-06-26 13:55:00,67.12,67.14,67.09,67.12,40431.0,48.6617,48.6762,48.6399,48.6617,40431.0
2015-06-26 14:00:00,67.12,67.14,67.11,67.12,24951.0,48.6617,48.6762,48.6544,48.6617,24951.0
2015-06-26 14:05:00,67.12,67.18,67.1,67.16,30133.0,48.6617,48.7052,48.6472,48.6907,30133.0
2015-06-26 14:10:00,67.17,67.17,67.11,67.13,28242.0,48.6979,48.6979,48.6544,48.6689,28242.0
2015-06-26 14:15:00,67.13,67.19,67.09,67.11,57888.0,48.6689,48.7124,48.6399,48.6544,57888.0
2015-06-26 14:20:00,67.11,67.13,67.09,67.12,24565.0,48.6544,48.6689,48.6399,48.6617,24565.0
2015-06-26 14:25:00,67.13,67.17,67.1,67.17,36177.0,48.6689,48.6979,48.6472,48.6979,36177.0
2015-06-26 14:30:00,67.17,67.25,67.17,67.2,37887.0,48.6979,48.7559,48.6979,48.7197,37887.0
2015-06-26 14:35:00,67.2,67.25,67.18,67.25,32250.0,48.7197,48.7559,48.7052,48.7559,32250.0
2015-06-26 14:40:00,67.24,67.25,67.15,67.15,37743.0,48.7487,48.7559,48.6834,48.6834,37743.0
2015-06-26 14:45:00,67.16,67.2,67.14,67.2,61037.0,48.6907,48.7197,48.6762,48.7197,61037.0
2015-06-26 14:50:00,67.21,67.22,67.19,67.19,36098.0,48.7269,48.7342,48.7124,48.7124,36098.0
2015-06-26 14:55:00,67.2,67.27,67.19,67.23,64690.0,48.7197,48.7704,48.7124,48.7414,64690.0
2015-06-26 15:00:00,67.22,67.25,67.17,67.25,52226.0,48.7342,48.7559,48.6979,48.7559,52226.0
2015-06-26 15:05:00,67.25,67.29,67.24,67.28,64299.0,48.7559,48.7849,48.7487,48.7777,64299.0
2015-06-26 15:10:00,67.29,67.34,67.22,67.26,90133.0,48.7849,48.8212,48.7342,48.7632,90133.0
2015-06-26 15:15:00,67.25,67.28,67.21,67.26,58775.0,48.7559,48.7777,48.7269,48.7632,58775.0
2015-06-26 15:20:00,67.27,67.31,67.15,67.23,107203.0,48.7704,48.7994,48.6834,48.7414,107203.0
2015-06-26 15:25:00,67.24,67.28,67.23,67.24,59669.0,48.7487,48.7777,48.7414,48.7487,59669.0
2015-06-26 15:30:00,67.24,67.26,67.19,67.2,91973.0,48.7487,48.7632,48.7124,48.7197,91973.0
2015-06-26 15:35:00,67.2,67.26,67.15,67.17,81541.0,48.7197,48.7632,48.6834,48.6979,81541.0
2015-06-26 15:40:00,67.17,67.19,67.12,67.16,113652.0,48.6979,48.7124,48.6617,48.6907,113652.0
2015-06-26 15:45:00,67.15,67.33,67.15,67.31,194326.0,48.6834,48.8139,48.6834,48.7994,194326.0
2015-06-26 15:50:00,67.31,67.39,67.28,67.39,210151.0,48.7994,48.8574,48.7777,48.8574,210151.0
2015-06-26 15:55:00,67.38,67.6,67.36,67.53,1088757.0,48.8502,49.0097,48.8357,48.9589,1088757.0
2015-06-29 09:30:00,67.24,67.3,66.88,67.21,199895.0,48.7487,48.7922,48.4877,48.7269,199895.0
2015-06-29 09:35:00,67.22,67.24,67.01,67.24,41332.0,48.7342,48.7487,48.5819,48.7487,41332.0
2015-06-29 09:40:00,67.21,67.4,67.2,67.39,38053.0,48.7269,48.8647,48.7197,48.8574,38053.0
2015-06-29 09:45:00,67.41,67.47,67.35,67.45,41737.0,48.8719,48.9154,48.8284,48.9009,41737.0
2015-06-29 09:50:00,67.44,67.49,67.27,67.29,49794.0,48.8937,48.9299,48.7704,48.7849,49794.0
2015-06-29 09:55:00,67.28,67.28,67.04,67.12,20533.0,48.7777,48.7777,48.6037,48.6617,20533.0
2015-06-29 10:00:00,67.11,67.18,67.06,67.16,26203.0,48.6544,48.7052,48.6182,48.6907,26203.0
2015-06-29 10:05:00,67.15,67.26,67.14,67.15,40985.0,48.6834,48.7632,48.6762,48.6834,40985.0
2015-06-29 10:10:00,67.15,67.16,67.02,67.05,19513.0,48.6834,48.6907,48.5892,48.6109,19513.0
2015-06-29 10:15:00,67.05,67.17,66.96,66.97,38599.0,48.6109,48.6979,48.5457,48.5529,38599.0
2015-06-29 10:20:00,66.97,67.03,66.92,67.03,30894.0,48.5529,48.5964,48.5167,48.5964,30894.0
2015-06-29 10:25:00,67.04,67.14,67.02,67.02,34854.0,48.6037,48.6762,48.5892,48.5892,34854.0
2015-06-29 10:30:00,67.03,67.03,66.96,66.99,29792.0,48.5964,48.5964,48.5457,48.5674,29792.0
2015-06-29 10:35:00,67.0,67.06,66.94,66.98,30641.0,48.5747,48.6182,48.5312,48.5602,30641.0
2015-06-29 10:40:00,66.98,66.98,66.89,66.92,30707.0,48.5602,48.5602,48.4949,48.5167,30707.0
2015-06-29 10:45:00,66.91,67.1,66.91,67.02,30147.0,48.5094,48.6472,48.5094,48.5892,30147.0
2015-06-29 10:50:00,67.03,67.03,66.91,66.91,29250.0,48.5964,48.5964,48.5094,48.5094,29250.0
2015-06-29 10:55:00,66.92,66.92,66.76,66.76,52322.0,48.5167,48.5167,48.4007,48.4007,52322.0
2015-06-29 11:00:00,66.77,66.83,66.75,66.79,37843.0,48.4079,48.4514,48.3934,48.4224,37843.0
2015-06-29 11:05:00,66.8,66.85,66.77,66.78,30613.0,48.4297,48.4659,48.4079,48.4152,30613.0
2015-06-29 11:10:00,66.79,66.79,66.73,66.74,50932.0,48.4224,48.4224,48.3789,48.3862,50932.0
2015-06-29 11:15:00,66.75,66.82,66.72,66.78,51622.0,48.3934,48.4442,48.3717,48.4152,51622.0
2015-06-29 11:20:00,66.78,66.9,66.77,66.87,42081.0,48.4152,48.5022,48.4079,48.4804,42081.0
2015-06-29 11:25:00,66.87,66.87,66.78,66.81,41063.0,48.4804,48.4804,48.4152,48.4369,41063.0
2015-06-29 11:30:00,66.82,66.84,66.72,66.75,27887.0,48.4442,48.4587,48.3717,48.3934,27887.0
2015-06-29 11:35:00,66.75,66.78,66.73,66.73,41570.0,48.3934,48.4152,48.3789,48.3789,41570.0
2015-06-29 11:40:00,66.74,66.77,66.71,66.73,40559.0,48.3862,48.4079,48.3644,48.3789,40559.0
2015-06-29 11:45:00,66.73,66.74,66.67,66.7,69651.0,48.3789,48.3862,48.3354,48.3572,69651.0
2015-06-29 11:50:00,66.69,66.74,66.68,66.7,60339.0,48.3499,48.3862,48.3427,48.3572,60339.0
2015-06-29 11:55:00,66.7,66.73,66.67,66.73,64986.0,48.3572,48.3789,48.3354,48.3789,64986.0
2015-06-29 12:00:00,66.73,66.85,66.69,66.81,39530.0,48.3789,48.4659,48.3499,48.4369,39530.0
2015-06-29 12:05:00,66.81,66.92,66.79,66.91,22988.0,48.4369,48.5167,48.4224,48.5094,22988.0
2015-06-29 12:10:00,66.91,66.92,66.82,66.83,32890.0,48.5094,48.5167,48.4442,48.4514,32890.0
2015-06-29 12:15:00,66.82,66.88,66.8,66.8,37361.0,48.4442,48.4877,48.4297,48.4297,37361.0
2015-06-29 12:20:00,66.81,66.81,66.76,66.79,22215.0,48.4369,48.4369,48.4007,48.4224,22215.0
2015-06-29 12:25:00,66.79,66.86,66.76,66.81,30289.0,48.4224,48.4732,48.4007,48.4369,30289.0
2015-06-29 12:30:00,66.81,66.87,66.79,66.81,24074.0,48.4369,48.4804,48.4224,48.4369,24074.0
2015-06-29 12:35:00,66.82,66.84,66.77,66.79,31159.0,48.4442,48.4587,48.4079,48.4224,31159.0
2015-06-29 12:40:00,66.79,66.81,66.75,66.76,28604.0,48.4224,48.4369,48.3934,48.4007,28604.0
2015-06-29 12:45:00,66.76,66.78,66.71,66.77,26164.0,48.4007,48.4152,48.3644,48.4079,26164.0
2015-06-29 12:50:00,66.77,66.78,66.72,66.75,16653.0,48.4079,48.4152,48.3717,48.3934,16653.0
2015-06-29 12:55:00,66.75,66.78,66.71,66.75,15000.0,48.3934,48.4152,48.3644,48.3934,15000.0
2015-06-29 13:00:00,66.74,66.74,66.66,66.7,29121.0,48.3862,48.3862,48.3282,48.3572,29121.0
2015-06-29 13:05:00,66.7,66.7,66.66,66.67,19632.0,48.3572,48.3572,48.3282,48.3354,19632.0
2015-06-29 13:10:00,66.67,66.73,66.64,66.68,38573.0,48.3354,48.3789,48.3137,48.3427,38573.0
2015-06-29 13:15:00,66.67,66.75,66.66,66.74,31541.0,48.3354,48.3934,48.3282,48.3862,31541.0
2015-06-29 13:20:00,66.73,66.79,66.72,66.75,34246.0,48.3789,48.4224,48.3717,48.3934,34246.0
2015-06-29 13:25:00,66.74,66.74,66.68,66.71,17318.0,48.3862,48.3862,48.3427,48.3644,17318.0
2015-06-29 13:30:00,66.7,66.77,66.69,66.76,31465.0,48.3572,48.4079,48.3499,48.4007,31465.0
2015-06-29 13:35:00,66.76,66.78,66.74,66.78,34267.0,48.4007,48.4152,48.3862,48.4152,34267.0
2015-06-29 13:40:00,66.78,66.78,66.66,66.69,30140.0,48.4152,48.4152,48.3282,48.3499,30140.0
2015-06-29 13:45:00,66.68,66.8,66.68,66.78,33059.0,48.3427,48.4297,48.3427,48.4152,33059.0
2015-06-29 13:50:00,66.77,66.78,66.67,66.69,38104.0,48.4079,48.4152,48.3354,48.3499,38104.0
2015-06-29 13:55:00,66.68,66.74,66.66,66.7,35951.0,48.3427,48.3862,48.3282,48.3572,35951.0
2015-06-29 14:00:00,66.7,66.76,66.69,66.74,32316.0,48.3572,48.4007,48.3499,48.3862,32316.0
2015-06-29 14:05:00,66.74,66.76,66.69,66.69,43408.0,48.3862,48.4007,48.3499,48.3499,43408.0
2015-06-29 14:10:00,66.7,66.72,66.6,66.6,46621.0,48.3572,48.3717,48.2847,48.2847,46621.0
2015-06-29 14:15:00,66.61,66.66,66.59,66.66,41043.0,48.2919,48.3282,48.2774,48.3282,41043.0
2015-06-29 14:20:00,66.66,66.68,66.55,66.61,55007.0,48.3282,48.3427,48.2484,48.2919,55007.0
2015-06-29 14:25:00,66.61,66.62,66.53,66.53,46706.0,48.2919,48.2992,48.2339,48.2339,46706.0
2015-06-29 14:30:00,66.53,66.56,66.46,66.48,83493.0,48.2339,48.2557,48.1832,48.1977,83493.0
2015-06-29 14:35:00,66.48,66.58,66.46,66.56,91305.0,48.1977,48.2702,48.1832,48.2557,91305.0
2015-06-29 14:40:00,66.56,66.58,66.5,66.56,53537.0,48.2557,48.2702,48.2122,48.2557,53537.0
2015-06-29 14:45:00,66.55,66.64,66.5,66.51,59470.0,48.2484,48.3137,48.2122,48.2194,59470.0
2015-06-29 14:50:00,66.51,66.54,66.49,66.5,37416.0,48.2194,48.2412,48.2049,48.2122,37416.0
2015-06-29 14:55:00,66.51,66.53,66.43,66.44,54465.0,48.2194,48.2339,48.1614,48.1687,54465.0
2015-06-29 15:00:00,66.45,66.51,66.38,66.38,74321.0,48.1759,48.2194,48.1252,48.1252,74321.0
2015-06-29 15:05:00,66.39,66.46,66.37,66.38,48259.0,48.1324,48.1832,48.1179,48.1252,48259.0
2015-06-29 15:10:00,66.38,66.47,66.35,66.43,75362.0,48.1252,48.1904,48.1034,48.1614,75362.0
2015-06-29 15:15:00,66.43,66.43,66.36,66.41,67652.0,48.1614,48.1614,48.1107,48.1469,67652.0
2015-06-29 15:20:00,66.41,66.48,66.38,66.45,70768.0,48.1469,48.1977,48.1252,48.1759,70768.0
2015-06-29 15:25:00,66.45,66.46,66.28,66.28,74486.0,48.1759,48.1832,48.0527,48.0527,74486.0
2015-06-29 15:30:00,66.28,66.36,66.18,66.31,146281.0,48.0527,48.1107,47.9802,48.0744,146281.0
2015-06-29 15:35:00,66.3,66.3,66.09,66.12,101547.0,48.0672,48.0672,47.9149,47.9367,101547.0
2015-06-29 15:40:00,66.12,66.13,66.0,66.03,94023.0,47.9367,47.9439,47.8497,47.8714,94023.0
2015-06-29 15:45:00,66.03,66.04,65.9,66.04,99543.0,47.8714,47.8787,47.7772,47.8787,99543.0
2015-06-29 15:50:00,66.03,66.16,66.03,66.06,134351.0,47.8714,47.9657,47.8714,47.8932,134351.0
2015-06-29 15:55:00,66.06,66.08,65.9,65.99,279974.0,47.8932,47.9077,47.7772,47.8424,279974.0
2015-06-30 09:30:00,66.63,66.69,66.35,66.43,117723.0,48.3064,48.3499,48.1034,48.1614,117723.0
2015-06-30 09:35:00,66.44,66.57,66.38,66.45,44247.0,48.1687,48.2629,48.1252,48.1759,44247.0
2015-06-30 09:40:00,66.42,66.51,66.25,66.41,55210.0,48.1542,48.2194,48.0309,48.1469,55210.0
2015-06-30 09:45:00,66.41,66.46,66.2,66.28,46422.0,48.1469,48.1832,47.9947,48.0527,46422.0
2015-06-30 09:50:00,66.26,66.38,66.16,66.16,29353.0,48.0382,48.1252,47.9657,47.9657,29353.0
2015-06-30 09:55:00,66.15,66.24,66.02,66.02,22561.0,47.9584,48.0237,47.8642,47.8642,22561.0
2015-06-30 10:00:00,66.04,66.11,66.02,66.08,28454.0,47.8787,47.9294,47.8642,47.9077,28454.0
2015-06-30 10:05:00,66.07,66.22,66.05,66.19,32111.0,47.9004,48.0092,47.8859,47.9874,32111.0
2015-06-30 10:10:00,66.18,66.48,66.18,66.3,97689.0,47.9802,48.1977,47.9802,48.0672,97689.0
2015-06-30 10:15:00,66.28,66.29,66.12,66.12,35687.0,48.0527,48.0599,47.9367,47.9367,35687.0
2015-06-30 10:20:00,66.12,66.26,66.1,66.25,54565.0,47.9367,48.0382,47.9222,48.0309,54565.0
2015-06-30 10:25:00,66.26,66.37,66.23,66.31,39400.0,48.0382,48.1179,48.0164,48.0744,39400.0
2015-06-30 10:30:00,66.29,66.31,66.17,66.19,19944.0,48.0599,48.0744,47.9729,47.9874,19944.0
2015-06-30 10:35:00,66.2,66.21,66.09,66.15,32846.0,47.9947,48.0019,47.9149,47.9584,32846.0
2015-06-30 10:40:00,66.15,66.15,66.04,66.04,19822.0,47.9584,47.9584,47.8787,47.8787,19822.0
2015-06-30 10:45:00,66.06,66.09,65.95,65.98,90505.0,47.8932,47.9149,47.8134,47.8352,90505.0
2015-06-30 10:50:00,65.98,66.16,65.94,66.15,52095.0,47.8352,47.9657,47.8062,47.9584,52095.0
2015-06-30 10:55:00,66.14,66.28,66.12,66.17,25134.0,47.9512,48.0527,47.9367,47.9729,25134.0
2015-06-30 11:00:00,66.18,66.18,66.05,66.05,38415.0,47.9802,47.9802,47.8859,47.8859,38415.0
2015-06-30 11:05:00,66.06,66.1,66.01,66.03,41567.0,47.8932,47.9222,47.8569,47.8714,41567.0
2015-06-30 11:10:00,66.04,66.08,65.96,66.03,59159.0,47.8787,47.9077,47.8207,47.8714,59159.0
2015-06-30 11:15:00,66.02,66.19,66.01,66.14,33559.0,47.8642,47.9874,47.8569,47.9512,33559.0
2015-06-30 11:20:00,66.14,66.19,66.13,66.16,32338.0,47.9512,47.9874,47.9439,47.9657,32338.0
2015-06-30 11:25:00,66.15,66.2,66.07,66.08,62644.0,47.9584,47.9947,47.9004,47.9077,62644.0
2015-06-30 11:30:00,66.09,66.11,66.01,66.04,75214.0,47.9149,47.9294,47.8569,47.8787,75214.0
2015-06-30 11:35:00,66.04,66.1,66.03,66.09,48402.0,47.8787,47.9222,47.8714,47.9149,48402.0
2015-06-30 11:40:00,66.09,66.19,66.02,66.19,40433.0,47.9149,47.9874,47.8642,47.9874,40433.0
2015-06-30 11:45:00,66.19,66.28,66.17,66.28,42728.0,47.9874,48.0527,47.9729,48.0527,42728.0
2015-06-30 11:50:00,66.27,66.29,66.18,66.21,21183.0,48.0454,48.0599,47.9802,48.0019,21183.0
2015-06-30 11:55:00,66.22,66.23,66.1,66.1,32085.0,48.0092,48.0164,47.9222,47.9222,32085.0
2015-06-30 12:00:00,66.11,66.15,66.09,66.09,24964.0,47.9294,47.9584,47.9149,47.9149,24964.0
2015-06-30 12:05:00,66.1,66.16,66.04,66.16,27223.0,47.9222,47.9657,47.8787,47.9657,27223.0
2015-06-30 12:10:00,66.17,66.18,66.05,66.06,12996.0,47.9729,47.9802,47.8859,47.8932,12996.0
2015-06-30 12:15:00,66.05,66.1,66.01,66.1,51339.0,47.8859,47.9222,47.8569,47.9222,51339.0
2015-06-30 12:20:00,66.09,66.1,65.96,66.03,35192.0,47.9149,47.9222,47.8207,47.8714,35192.0
2015-06-30 12:25:00,66.03,66.13,66.03,66.1,111541.0,47.8714,47.9439,47.8714,47.9222,111541.0
2015-06-30 12:30:00,66.1,66.17,66.0,66.14,59626.0,47.9222,47.9729,47.8497,47.9512,59626.0
2015-06-30 12:35:00,66.15,66.19,66.1,66.12,39575.0,47.9584,47.9874,47.9222,47.9367,39575.0
2015-06-30 12:40:00,66.12,66.19,66.12,66.17,30068.0,47.9367,47.9874,47.9367,47.9729,30068.0
2015-06-30 12:45:00,66.17,66.17,66.1,66.14,50208.0,47.9729,47.9729,47.9222,47.9512,50208.0
2015-06-30 12:50:00,66.15,66.18,66.08,66.12,28597.0,47.9584,47.9802,47.9077,47.9367,28597.0
2015-06-30 12:55:00,66.12,66.17,66.1,66.17,25587.0,47.9367,47.9729,47.9222,47.9729,25587.0
2015-06-30 13:00:00,66.16,66.19,66.13,66.16,38108.0,47.9657,47.9874,47.9439,47.9657,38108.0
2015-06-30 13:05:00,66.16,66.21,66.07,66.11,147782.0,47.9657,48.0019,47.9004,47.9294,147782.0
2015-06-30 13:10:00,66.12,66.14,66.1,66.11,33523.0,47.9367,47.9512,47.9222,47.9294,33523.0
2015-06-30 13:15:00,66.12,66.17,66.1,66.15,53754.0,47.9367,47.9729,47.9222,47.9584,53754.0
2015-06-30 13:20:00,66.17,66.18,66.1,66.16,47123.0,47.9729,47.9802,47.9222,47.9657,47123.0
2015-06-30 13:25:00,66.16,66.27,66.11,66.27,76809.0,47.9657,48.0454,47.9294,48.0454,76809.0
2015-06-30 13:30:00,66.26,66.29,66.22,66.27,28799.0,48.0382,48.0599,48.0092,48.0454,28799.0
2015-06-30 13:35:00,66.26,66.28,66.21,66.25,27820.0,48.0382,48.0527,48.0019,48.0309,27820.0
2015-06-30 13:40:00,66.26,66.27,66.2,66.24,30801.0,48.0382,48.0454,47.9947,48.0237,30801.0
2015-06-30 13:45:00,66.24,66.26,66.18,66.26,31430.0,48.0237,48.0382,47.9802,48.0382,31430.0
2015-06-30 13:50:00,66.26,66.34,66.25,66.31,51839.0,48.0382,48.0962,48.0309,48.0744,51839.0
2015-06-30 13:55:00,66.31,66.31,66.22,66.22,30211.0,48.0744,48.0744,48.0092,48.0092,30211.0
2015-06-30 14:00:00,66.22,66.33,66.21,66.33,25492.0,48.0092,48.0889,48.0019,48.0889,25492.0
2015-06-30 14:05:00,66.32,66.67,66.3,66.55,94305.0,48.0817,48.3354,48.0672,48.2484,94305.0
2015-06-30 14:10:00,66.55,66.69,66.54,66.62,50720.0,48.2484,48.3499,48.2412,48.2992,50720.0
2015-06-30 14:15:00,66.61,66.62,66.49,66.5,64481.0,48.2919,48.2992,48.2049,48.2122,64481.0
2015-06-30 14:20:00,66.5,66.5,66.39,66.4,54092.0,48.2122,48.2122,48.1324,48.1397,54092.0
2015-06-30 14:25:00,66.39,66.51,66.39,66.44,61614.0,48.1324,48.2194,48.1324,48.1687,61614.0
2015-06-30 14:30:00,66.44,66.45,66.38,66.42,34848.0,48.1687,48.1759,48.1252,48.1542,34848.0
2015-06-30 14:35:00,66.42,66.59,66.42,66.51,55030.0,48.1542,48.2774,48.1542,48.2194,55030.0
2015-06-30 14:40:00,66.5,66.51,66.37,66.39,46537.0,48.2122,48.2194,48.1179,48.1324,46537.0
2015-06-30 14:45:00,66.38,66.41,66.31,66.41,44015.0,48.1252,48.1469,48.0744,48.1469,44015.0
2015-06-30 14:50:00,66.41,66.41,66.32,66.34,51630.0,48.1469,48.1469,48.0817,48.0962,51630.0
2015-06-30 14:55:00,66.33,66.43,66.33,66.34,57958.0,48.0889,48.1614,48.0889,48.0962,57958.0
2015-06-30 15:00:00,66.35,66.52,66.34,66.49,110611.0,48.1034,48.2267,48.0962,48.2049,110611.0
2015-06-30 15:05:00,66.48,66.49,66.36,66.38,49135.0,48.1977,48.2049,48.1107,48.1252,49135.0
2015-06-30 15:10:00,66.38,66.42,66.36,66.39,75679.0,48.1252,48.1542,48.1107,48.1324,75679.0
2015-06-30 15:15:00,66.4,66.46,66.36,66.39,91000.0,48.1397,48.1832,48.1107,48.1324,91000.0
2015-06-30 15:20:00,66.4,66.4,66.32,66.36,83462.0,48.1397,48.1397,48.0817,48.1107,83462.0
2015-06-30 15:25:00,66.37,66.5,66.36,66.45,96938.0,48.1179,48.2122,48.1107,48.1759,96938.0
2015-06-30 15:30:00,66.45,66.59,66.45,66.56,103246.0,48.1759,48.2774,48.1759,48.2557,103246.0
2015-06-30 15:35:00,66.56,66.57,66.52,66.53,101941.0,48.2557,48.2629,48.2267,48.2339,101941.0
2015-06-30 15:40:00,66.53,66.53,66.42,66.5,108355.0,48.2339,48.2339,48.1542,48.2122,108355.0
2015-06-30 15:45:00,66.5,66.67,66.5,66.67,143397.0,48.2122,48.3354,48.2122,48.3354,143397.0
2015-06-30 15:50:00,66.67,66.7,66.63,66.7,231971.0,48.3354,48.3572,48.3064,48.3572,231971.0
2015-06-30 15:55:00,66.7,66.71,66.5,66.5,447381.0,48.3572,48.3644,48.2122,48.2122,447381.0
2015-07-01 09:30:00,66.45,66.56,66.36,66.56,172302.0,48.4394,48.5195,48.3737,48.5195,172302.0
2015-07-01 09:35:00,66.56,66.78,66.55,66.71,146847.0,48.5195,48.6799,48.5122,48.6289,146847.0
2015-07-01 09:40:00,66.71,66.9,66.68,66.9,52062.0,48.6289,48.7674,48.607,48.7674,52062.0
2015-07-01 09:45:00,66.87,66.89,66.72,66.76,118062.0,48.7455,48.7601,48.6362,48.6653,118062.0
2015-07-01 09:50:00,66.78,66.87,66.75,66.83,44250.0,48.6799,48.7455,48.658,48.7164,44250.0
2015-07-01 09:55:00,66.83,66.92,66.75,66.9,48592.0,48.7164,48.782,48.658,48.7674,48592.0
2015-07-01 10:00:00,66.91,66.96,66.82,66.96,62933.0,48.7747,48.8111,48.7091,48.8111,62933.0
2015-07-01 10:05:00,66.95,66.96,66.76,66.85,88292.0,48.8038,48.8111,48.6653,48.7309,88292.0
2015-07-01 10:10:00,66.85,66.94,66.75,66.91,53126.0,48.7309,48.7965,48.658,48.7747,53126.0
2015-07-01 10:15:00,66.91,66.94,66.8,66.83,39850.0,48.7747,48.7965,48.6945,48.7164,39850.0
2015-07-01 10:20:00,66.83,66.95,66.82,66.91,39257.0,48.7164,48.8038,48.7091,48.7747,39257.0
2015-07-01 10:25:00,66.91,66.93,66.76,66.78,32872.0,48.7747,48.7893,48.6653,48.6799,32872.0
2015-07-01 10:30:00,66.79,66.82,66.66,66.74,77025.0,48.6872,48.7091,48.5924,48.6507,77025.0
2015-07-01 10:35:00,66.74,66.77,66.65,66.68,29335.0,48.6507,48.6726,48.5851,48.607,29335.0
2015-07-01 10:40:00,66.69,66.85,66.69,66.82,27945.0,48.6143,48.7309,48.6143,48.7091,27945.0
2015-07-01 10:45:00,66.82,66.82,66.68,66.78,64479.0,48.7091,48.7091,48.607,48.6799,64479.0
2015-07-01 10:50:00,66.79,66.83,66.72,66.83,73018.0,48.6872,48.7164,48.6362,48.7164,73018.0
2015-07-01 10:55:00,66.82,66.9,66.81,66.88,28774.0,48.7091,48.7674,48.7018,48.7528,28774.0
2015-07-01 11:00:00,66.88,66.96,66.87,66.95,86518.0,48.7528,48.8111,48.7455,48.8038,86518.0
2015-07-01 11:05:00,66.94,67.01,66.92,66.96,76720.0,48.7965,48.8476,48.782,48.8111,76720.0
2015-07-01 11:10:00,66.96,67.02,66.96,67.01,33173.0,48.8111,48.8549,48.8111,48.8476,33173.0
2015-07-01 11:15:00,67.0,67.05,67.0,67.03,46764.0,48.8403,48.8767,48.8403,48.8621,46764.0
2015-07-01 11:20:00,67.03,67.06,67.0,67.02,66132.0,48.8621,48.884,48.8403,48.8549,66132.0
2015-07-01 11:25:00,67.02,67.02,66.97,67.01,162646.0,48.8549,48.8549,48.8184,48.8476,162646.0
2015-07-01 11:30:00,67.01,67.05,66.97,67.04,52290.0,48.8476,48.8767,48.8184,48.8694,52290.0
2015-07-01 11:35:00,67.04,67.06,66.97,66.98,50052.0,48.8694,48.884,48.8184,48.8257,50052.0
2015-07-01 11:40:00,66.98,67.01,66.97,66.98,44210.0,48.8257,48.8476,48.8184,48.8257,44210.0
2015-07-01 11:45:00,66.98,67.04,66.97,67.01,27798.0,48.8257,48.8694,48.8184,48.8476,27798.0
2015-07-01 11:50:00,67.01,67.02,66.96,66.97,56346.0,48.8476,48.8549,48.8111,48.8184,56346.0
2015-07-01 11:55:00,66.96,67.01,66.95,66.96,63844.0,48.8111,48.8476,48.8038,48.8111,63844.0
2015-07-01 12:00:00,66.97,67.03,66.93,67.01,52210.0,48.8184,48.8621,48.7893,48.8476,52210.0
2015-07-01 12:05:00,67.01,67.04,66.99,67.02,40491.0,48.8476,48.8694,48.833,48.8549,40491.0
2015-07-01 12:10:00,67.01,67.05,67.0,67.04,36372.0,48.8476,48.8767,48.8403,48.8694,36372.0
2015-07-01 12:15:00,67.04,67.09,67.03,67.07,44836.0,48.8694,48.9059,48.8621,48.8913,44836.0
2015-07-01 12:20:00,67.08,67.09,67.06,67.08,50987.0,48.8986,48.9059,48.884,48.8986,50987.0
2015-07-01 12:25:00,67.09,67.1,67.02,67.02,36307.0,48.9059,48.9132,48.8549,48.8549,36307.0
2015-07-01 12:30:00,67.03,67.12,67.03,67.12,39880.0,48.8621,48.9278,48.8621,48.9278,39880.0
2015-07-01 12:35:00,67.12,67.12,67.07,67.07,27553.0,48.9278,48.9278,48.8913,48.8913,27553.0
2015-07-01 12:40:00,67.06,67.07,66.94,66.95,39608.0,48.884,48.8913,48.7965,48.8038,39608.0
2015-07-01 12:45:00,66.94,66.99,66.93,66.95,323889.0,48.7965,48.833,48.7893,48.8038,323889.0
2015-07-01 12:50:00,66.95,67.02,66.94,67.01,59013.0,48.8038,48.8549,48.7965,48.8476,59013.0
2015-07-01 12:55:00,67.01,67.01,66.91,66.91,49384.0,48.8476,48.8476,48.7747,48.7747,49384.0
2015-07-01 13:00:00,66.92,66.92,66.83,66.89,59593.0,48.782,48.782,48.7164,48.7601,59593.0
2015-07-01 13:05:00,66.89,66.98,66.89,66.97,49698.0,48.7601,48.8257,48.7601,48.8184,49698.0
2015-07-01 13:10:00,66.97,67.02,66.96,67.01,43285.0,48.8184,48.8549,48.8111,48.8476,43285.0
2015-07-01 13:15:00,67.01,67.12,67.0,67.12,25307.0,48.8476,48.9278,48.8403,48.9278,25307.0
2015-07-01 13:20:00,67.12,67.18,67.08,67.17,44828.0,48.9278,48.9715,48.8986,48.9642,44828.0
2015-07-01 13:25:00,67.17,67.2,67.17,67.19,52862.0,48.9642,48.9861,48.9642,48.9788,52862.0
2015-07-01 13:30:00,67.19,67.24,67.18,67.23,35174.0,48.9788,49.0152,48.9715,49.0079,35174.0
2015-07-01 13:35:00,67.22,67.24,67.2,67.23,49733.0,49.0006,49.0152,48.9861,49.0079,49733.0
2015-07-01 13:40:00,67.23,67.29,67.22,67.28,51597.0,49.0079,49.0517,49.0006,49.0444,51597.0
2015-07-01 13:45:00,67.29,67.35,67.28,67.34,47526.0,49.0517,49.0954,49.0444,49.0881,47526.0
2015-07-01 13:50:00,67.35,67.36,67.3,67.31,61578.0,49.0954,49.1027,49.059,49.0663,61578.0
2015-07-01 13:55:00,67.31,67.34,67.27,67.28,64248.0,49.0663,49.0881,49.0371,49.0444,64248.0
2015-07-01 14:00:00,67.28,67.29,67.17,67.18,88234.0,49.0444,49.0517,48.9642,48.9715,88234.0
2015-07-01 14:05:00,67.17,67.24,67.08,67.08,192823.0,48.9642,49.0152,48.8986,48.8986,192823.0
2015-07-01 14:10:00,67.08,67.12,67.05,67.12,32314.0,48.8986,48.9278,48.8767,48.9278,32314.0
2015-07-01 14:15:00,67.11,67.21,67.1,67.16,42333.0,48.9205,48.9934,48.9132,48.9569,42333.0
2015-07-01 14:20:00,67.17,67.22,67.16,67.2,42257.0,48.9642,49.0006,48.9569,48.9861,42257.0
2015-07-01 14:25:00,67.2,67.29,67.2,67.28,56284.0,48.9861,49.0517,48.9861,49.0444,56284.0
2015-07-01 14:30:00,67.28,67.32,67.28,67.3,125909.0,49.0444,49.0735,49.0444,49.059,125909.0
2015-07-01 14:35:00,67.31,67.39,67.3,67.38,75552.0,49.0663,49.1246,49.059,49.1173,75552.0
2015-07-01 14:40:00,67.38,67.43,67.38,67.42,73079.0,49.1173,49.1537,49.1173,49.1464,73079.0
2015-07-01 14:45:00,67.42,67.5,67.41,67.49,104638.0,49.1464,49.2048,49.1392,49.1975,104638.0
2015-07-01 14:50:00,67.49,67.5,67.42,67.48,123547.0,49.1975,49.2048,49.1464,49.1902,123547.0
2015-07-01 14:55:00,67.48,67.49,67.39,67.42,255097.0,49.1902,49.1975,49.1246,49.1464,255097.0
2015-07-01 15:00:00,67.42,67.43,67.36,67.39,59252.0,49.1464,49.1537,49.1027,49.1246,59252.0
2015-07-01 15:05:00,67.39,67.46,67.34,67.35,49504.0,49.1246,49.1756,49.0881,49.0954,49504.0
2015-07-01 15:10:00,67.35,67.41,67.3,67.41,33860.0,49.0954,49.1392,49.059,49.1392,33860.0
2015-07-01 15:15:00,67.4,67.41,67.37,67.38,32919.0,49.1319,49.1392,49.11,49.1173,32919.0
2015-07-01 15:20:00,67.38,67.5,67.38,67.49,65820.0,49.1173,49.2048,49.1173,49.1975,65820.0
2015-07-01 15:25:00,67.49,67.55,67.45,67.55,73665.0,49.1975,49.2412,49.1683,49.2412,73665.0
2015-07-01 15:30:00,67.55,67.58,67.48,67.49,160085.0,49.2412,49.2631,49.1902,49.1975,160085.0
2015-07-01 15:35:00,67.49,67.49,67.46,67.46,81834.0,49.1975,49.1975,49.1756,49.1756,81834.0
2015-07-01 15:40:00,67.47,67.5,67.44,67.5,225595.0,49.1829,49.2048,49.161,49.2048,225595.0
2015-07-01 15:45:00,67.5,67.58,67.48,67.56,233102.0,49.2048,49.2631,49.1902,49.2485,233102.0
2015-07-01 15:50:00,67.56,67.64,67.52,67.63,209281.0,49.2485,49.3068,49.2193,49.2995,209281.0
2015-07-01 15:55:00,67.63,67.71,67.62,67.71,657441.0,49.2995,49.3578,49.2922,49.3578,657441.0
2015-07-02 09:30:00,67.93,68.08,67.84,68.07,174492.0,49.5182,49.6276,49.4526,49.6203,174492.0
2015-07-02 09:35:00,68.05,68.07,67.86,67.94,90934.0,49.6057,49.6203,49.4672,49.5255,90934.0
2015-07-02 09:40:00,67.95,67.99,67.67,67.75,65364.0,49.5328,49.5619,49.3287,49.387,65364.0
2015-07-02 09:45:00,67.76,67.76,67.5,67.58,27655.0,49.3943,49.3943,49.2048,49.2631,27655.0
2015-07-02 09:50:00,67.57,67.6,67.42,67.44,34577.0,49.2558,49.2777,49.1464,49.161,34577.0
2015-07-02 09:55:00,67.45,67.78,67.45,67.63,87998.0,49.1683,49.4089,49.1683,49.2995,87998.0
2015-07-02 10:00:00,67.65,67.72,67.59,67.7,29449.0,49.3141,49.3651,49.2704,49.3505,29449.0
2015-07-02 10:05:00,67.69,67.75,67.66,67.66,59423.0,49.3433,49.387,49.3214,49.3214,59423.0
2015-07-02 10:10:00,67.64,67.86,67.64,67.66,86006.0,49.3068,49.4672,49.3068,49.3214,86006.0
2015-07-02 10:15:00,67.66,67.71,67.59,67.59,56204.0,49.3214,49.3578,49.2704,49.2704,56204.0
2015-07-02 10:20:00,67.59,67.71,67.59,67.62,45561.0,49.2704,49.3578,49.2704,49.2922,45561.0
2015-07-02 10:25:00,67.61,67.73,67.61,67.71,69754.0,49.2849,49.3724,49.2849,49.3578,69754.0
2015-07-02 10:30:00,67.71,67.73,67.61,67.62,162306.0,49.3578,49.3724,49.2849,49.2922,162306.0
2015-07-02 10:35:00,67.62,67.65,67.5,67.65,96918.0,49.2922,49.3141,49.2048,49.3141,96918.0
2015-07-02 10:40:00,67.66,67.79,67.66,67.77,75807.0,49.3214,49.4162,49.3214,49.4016,75807.0
2015-07-02 10:45:00,67.76,67.79,67.66,67.69,49002.0,49.3943,49.4162,49.3214,49.3433,49002.0
2015-07-02 10:50:00,67.68,67.78,67.63,67.68,74498.0,49.336,49.4089,49.2995,49.336,74498.0
2015-07-02 10:55:00,67.69,67.69,67.61,67.65,40188.0,49.3433,49.3433,49.2849,49.3141,40188.0
2015-07-02 11:00:00,67.64,67.65,67.55,67.55,124201.0,49.3068,49.3141,49.2412,49.2412,124201.0
2015-07-02 11:05:00,67.56,67.62,67.51,67.51,258832.0,49.2485,49.2922,49.212,49.212,258832.0
2015-07-02 11:10:00,67.5,67.5,67.34,67.34,44089.0,49.2048,49.2048,49.0881,49.0881,44089.0
2015-07-02 11:15:00,67.35,67.44,67.34,67.44,40226.0,49.0954,49.161,49.0881,49.161,40226.0
2015-07-02 11:20:00,67.43,67.51,67.42,67.47,57914.0,49.1537,49.212,49.1464,49.1829,57914.0
2015-07-02 11:25:00,67.46,67.5,67.42,67.48,33763.0,49.1756,49.2048,49.1464,49.1902,33763.0
2015-07-02 11:30:00,67.48,67.51,67.44,67.48,29520.0,49.1902,49.212,49.161,49.1902,29520.0
2015-07-02 11:35:00,67.49,67.58,67.49,67.56,24897.0,49.1975,49.2631,49.1975,49.2485,24897.0
2015-07-02 11:40:00,67.56,67.58,67.54,67.57,40582.0,49.2485,49.2631,49.2339,49.2558,40582.0
2015-07-02 11:45:00,67.57,67.57,67.49,67.51,34451.0,49.2558,49.2558,49.1975,49.212,34451.0
2015-07-02 11:50:00,67.52,67.53,67.5,67.5,24361.0,49.2193,49.2266,49.2048,49.2048,24361.0
2015-07-02 11:55:00,67.5,67.51,67.4,67.46,37610.0,49.2048,49.212,49.1319,49.1756,37610.0
2015-07-02 12:00:00,67.47,67.49,67.44,67.46,24782.0,49.1829,49.1975,49.161,49.1756,24782.0
2015-07-02 12:05:00,67.47,67.56,67.44,67.56,100889.0,49.1829,49.2485,49.161,49.2485,100889.0
2015-07-02 12:10:00,67.56,67.58,67.55,67.58,24136.0,49.2485,49.2631,49.2412,49.2631,24136.0
2015-07-02 12:15:00,67.57,67.62,67.53,67.54,30264.0,49.2558,49.2922,49.2266,49.2339,30264.0
2015-07-02 12:20:00,67.54,67.58,67.53,67.54,20291.0,49.2339,49.2631,49.2266,49.2339,20291.0
2015-07-02 12:25:00,67.54,67.57,67.52,67.56,22724.0,49.2339,49.2558,49.2193,49.2485,22724.0
2015-07-02 12:30:00,67.57,67.57,67.54,67.55,15628.0,49.2558,49.2558,49.2339,49.2412,15628.0
2015-07-02 12:35:00,67.55,67.55,67.36,67.36,119223.0,49.2412,49.2412,49.1027,49.1027,119223.0
2015-07-02 12:40:00,67.37,67.45,67.36,67.44,27367.0,49.11,49.1683,49.1027,49.161,27367.0
2015-07-02 12:45:00,67.43,67.52,67.43,67.52,62990.0,49.1537,49.2193,49.1537,49.2193,62990.0
2015-07-02 12:50:00,67.51,67.52,67.46,67.49,29537.0,49.212,49.2193,49.1756,49.1975,29537.0
2015-07-02 12:55:00,67.5,67.54,67.5,67.54,22718.0,49.2048,49.2339,49.2048,49.2339,22718.0
2015-07-02 13:00:00,67.55,67.55,67.51,67.54,24691.0,49.2412,49.2412,49.212,49.2339,24691.0
2015-07-02 13:05:00,67.54,67.59,67.54,67.56,49482.0,49.2339,49.2704,49.2339,49.2485,49482.0
2015-07-02 13:10:00,67.57,67.58,67.51,67.51,12235.0,49.2558,49.2631,49.212,49.212,12235.0
2015-07-02 13:15:00,67.5,67.53,67.5,67.5,11552.0,49.2048,49.2266,49.2048,49.2048,11552.0
2015-07-02 13:20:00,67.49,67.51,67.49,67.51,14056.0,49.1975,49.212,49.1975,49.212,14056.0
2015-07-02 13:25:00,67.51,67.56,67.48,67.56,23382.0,49.212,49.2485,49.1902,49.2485,23382.0
2015-07-02 13:30:00,67.56,67.59,67.55,67.57,28691.0,49.2485,49.2704,49.2412,49.2558,28691.0
2015-07-02 13:35:00,67.56,67.59,67.53,67.53,18023.0,49.2485,49.2704,49.2266,49.2266,18023.0
2015-07-02 13:40:00,67.53,67.54,67.49,67.53,15307.0,49.2266,49.2339,49.1975,49.2266,15307.0
2015-07-02 13:45:00,67.53,67.59,67.53,67.55,17999.0,49.2266,49.2704,49.2266,49.2412,17999.0
2015-07-02 13:50:00,67.55,67.55,67.52,67.53,19281.0,49.2412,49.2412,49.2193,49.2266,19281.0
2015-07-02 13:55:00,67.52,67.53,67.46,67.47,24432.0,49.2193,49.2266,49.1756,49.1829,24432.0
2015-07-02 14:00:00,67.47,67.5,67.46,67.5,22460.0,49.1829,49.2048,49.1756,49.2048,22460.0
2015-07-02 14:05:00,67.49,67.54,67.44,67.53,42013.0,49.1975,49.2339,49.161,49.2266,42013.0
2015-07-02 14:10:00,67.52,67.53,67.49,67.5,19030.0,49.2193,49.2266,49.1975,49.2048,19030.0
2015-07-02 14:15:00,67.5,67.51,67.42,67.43,75246.0,49.2048,49.212,49.1464,49.1537,75246.0
2015-07-02 14:20:00,67.43,67.47,67.41,67.47,17653.0,49.1537,49.1829,49.1392,49.1829,17653.0
2015-07-02 14:25:00,67.47,67.49,67.42,67.44,13086.0,49.1829,49.1975,49.1464,49.161,13086.0
2015-07-02 14:30:00,67.45,67.46,67.42,67.45,14669.0,49.1683,49.1756,49.1464,49.1683,14669.0
2015-07-02 14:35:00,67.45,67.48,67.45,67.47,24139.0,49.1683,49.1902,49.1683,49.1829,24139.0
2015-07-02 14:40:00,67.47,67.5,67.43,67.45,22131.0,49.1829,49.2048,49.1537,49.1683,22131.0
2015-07-02 14:45:00,67.45,67.49,67.44,67.49,18011.0,49.1683,49.1975,49.161,49.1975,18011.0
2015-07-02 14:50:00,67.49,67.49,67.41,67.42,24195.0,49.1975,49.1975,49.1392,49.1464,24195.0
2015-07-02 14:55:00,67.42,67.51,67.42,67.49,48494.0,49.1464,49.212,49.1464,49.1975,48494.0
2015-07-02 15:00:00,67.48,67.51,67.46,67.46,26819.0,49.1902,49.212,49.1756,49.1756,26819.0
2015-07-02 15:05:00,67.47,67.48,67.45,67.47,31595.0,49.1829,49.1902,49.1683,49.1829,31595.0
2015-07-02 15:10:00,67.48,67.48,67.44,67.46,38910.0,49.1902,49.1902,49.161,49.1756,38910.0
2015-07-02 15:15:00,67.45,67.51,67.44,67.51,41043.0,49.1683,49.212,49.161,49.212,41043.0
2015-07-02 15:20:00,67.51,67.56,67.5,67.56,88085.0,49.212,49.2485,49.2048,49.2485,88085.0
2015-07-02 15:25:00,67.55,67.64,67.55,67.62,82795.0,49.2412,49.3068,49.2412,49.2922,82795.0
2015-07-02 15:30:00,67.62,67.63,67.5,67.59,30987.0,49.2922,49.2995,49.2048,49.2704,30987.0
2015-07-02 15:35:00,67.59,67.6,67.5,67.51,42624.0,49.2704,49.2777,49.2048,49.212,42624.0
2015-07-02 15:40:00,67.5,67.52,67.47,67.52,50285.0,49.2048,49.2193,49.1829,49.2193,50285.0
2015-07-02 15:45:00,67.52,67.59,67.51,67.53,89558.0,49.2193,49.2704,49.212,49.2266,89558.0
2015-07-02 15:50:00,67.53,67.56,67.49,67.5,105063.0,49.2266,49.2485,49.1975,49.2048,105063.0
2015-07-02 15:55:00,67.5,67.58,67.46,67.48,337250.0,49.2048,49.2631,49.1756,49.1902,337250.0
2015-07-06 09:30:00,67.17,67.31,67.01,67.02,173164.0,48.9642,49.0663,48.8476,48.8549,173164.0
2015-07-06 09:35:00,67.05,67.55,67.02,67.43,100156.0,48.8767,49.2412,48.8549,49.1537,100156.0
2015-07-06 09:40:00,67.43,67.62,67.42,67.5,50664.0,49.1537,49.2922,49.1464,49.2048,50664.0
2015-07-06 09:45:00,67.46,67.59,67.39,67.51,39863.0,49.1756,49.2704,49.1246,49.212,39863.0
2015-07-06 09:50:00,67.54,67.7,67.53,67.55,38867.0,49.2339,49.3505,49.2266,49.2412,38867.0
2015-07-06 09:55:00,67.55,67.66,67.48,67.64,26965.0,49.2412,49.3214,49.1902,49.3068,26965.0
2015-07-06 10:00:00,67.63,67.72,67.58,67.68,38581.0,49.2995,49.3651,49.2631,49.336,38581.0
2015-07-06 10:05:00,67.71,67.72,67.57,67.72,30553.0,49.3578,49.3651,49.2558,49.3651,30553.0
2015-07-06 10:10:00,67.69,67.97,67.69,67.93,86749.0,49.3433,49.5474,49.3433,49.5182,86749.0
2015-07-06 10:15:00,67.93,67.99,67.92,67.99,57045.0,49.5182,49.5619,49.5109,49.5619,57045.0
2015-07-06 10:20:00,67.98,67.99,67.81,67.81,40935.0,49.5547,49.5619,49.4307,49.4307,40935.0
2015-07-06 10:25:00,67.82,67.93,67.81,67.92,31002.0,49.438,49.5182,49.4307,49.5109,31002.0
2015-07-06 10:30:00,67.91,67.99,67.88,67.94,99440.0,49.5036,49.5619,49.4818,49.5255,99440.0
2015-07-06 10:35:00,67.94,67.99,67.93,67.98,92135.0,49.5255,49.5619,49.5182,49.5547,92135.0
2015-07-06 10:40:00,67.98,68.14,67.97,68.11,127440.0,49.5547,49.6713,49.5474,49.6494,127440.0
2015-07-06 10:45:00,68.12,68.19,67.98,68.0,67372.0,49.6567,49.7077,49.5547,49.5692,67372.0
2015-07-06 10:50:00,68.0,68.0,67.88,67.9,83406.0,49.5692,49.5692,49.4818,49.4963,83406.0
2015-07-06 10:55:00,67.9,67.95,67.85,67.87,61990.0,49.4963,49.5328,49.4599,49.4745,61990.0
2015-07-06 11:00:00,67.89,67.94,67.81,67.89,38543.0,49.4891,49.5255,49.4307,49.4891,38543.0
2015-07-06 11:05:00,67.89,67.92,67.81,67.84,42887.0,49.4891,49.5109,49.4307,49.4526,42887.0
2015-07-06 11:10:00,67.85,67.85,67.74,67.75,37223.0,49.4599,49.4599,49.3797,49.387,37223.0
2015-07-06 11:15:00,67.75,67.76,67.66,67.69,52026.0,49.387,49.3943,49.3214,49.3433,52026.0
2015-07-06 11:20:00,67.7,67.74,67.67,67.72,43037.0,49.3505,49.3797,49.3287,49.3651,43037.0
2015-07-06 11:25:00,67.73,67.73,67.54,67.55,118755.0,49.3724,49.3724,49.2339,49.2412,118755.0
2015-07-06 11:30:00,67.56,67.65,67.51,67.64,42125.0,49.2485,49.3141,49.212,49.3068,42125.0
2015-07-06 11:35:00,67.64,67.65,67.54,67.63,39016.0,49.3068,49.3141,49.2339,49.2995,39016.0
2015-07-06 11:40:00,67.64,67.68,67.62,67.65,36674.0,49.3068,49.336,49.2922,49.3141,36674.0
2015-07-06 11:45:00,67.64,67.65,67.6,67.62,49055.0,49.3068,49.3141,49.2777,49.2922,49055.0
2015-07-06 11:50:00,67.61,67.62,67.54,67.54,38210.0,49.2849,49.2922,49.2339,49.2339,38210.0
2015-07-06 11:55:00,67.54,67.57,67.51,67.56,53975.0,49.2339,49.2558,49.212,49.2485,53975.0
2015-07-06 12:00:00,67.56,67.57,67.48,67.48,111251.0,49.2485,49.2558,49.1902,49.1902,111251.0
2015-07-06 12:05:00,67.48,67.53,67.47,67.51,28475.0,49.1902,49.2266,49.1829,49.212,28475.0
2015-07-06 12:10:00,67.5,67.53,67.47,67.53,19532.0,49.2048,49.2266,49.1829,49.2266,19532.0
2015-07-06 12:15:00,67.52,67.56,67.47,67.53,127667.0,49.2193,49.2485,49.1829,49.2266,127667.0
2015-07-06 12:20:00,67.53,67.55,67.5,67.54,44013.0,49.2266,49.2412,49.2048,49.2339,44013.0
2015-07-06 12:25:00,67.55,67.61,67.54,67.58,64400.0,49.2412,49.2849,49.2339,49.2631,64400.0
2015-07-06 12:30:00,67.58,67.58,67.43,67.47,65315.0,49.2631,49.2631,49.1537,49.1829,65315.0
2015-07-06 12:35:00,67.47,67.47,67.42,67.45,25776.0,49.1829,49.1829,49.1464,49.1683,25776.0
2015-07-06 12:40:00,67.45,67.47,67.41,67.42,21099.0,49.1683,49.1829,49.1392,49.1464,21099.0
2015-07-06 12:45:00,67.41,67.45,67.36,67.4,25815.0,49.1392,49.1683,49.1027,49.1319,25815.0
2015-07-06 12:50:00,67.39,67.43,67.35,67.41,12102.0,49.1246,49.1537,49.0954,49.1392,12102.0
2015-07-06 12:55:00,67.4,67.43,67.37,67.39,15444.0,49.1319,49.1537,49.11,49.1246,15444.0
2015-07-06 13:00:00,67.4,67.41,67.38,67.39,15220.0,49.1319,49.1392,49.1173,49.1246,15220.0
2015-07-06 13:05:00,67.41,67.49,67.41,67.46,39727.0,49.1392,49.1975,49.1392,49.1756,39727.0
2015-07-06 13:10:00,67.45,67.47,67.4,67.43,10948.0,49.1683,49.1829,49.1319,49.1537,10948.0
2015-07-06 13:15:00,67.42,67.42,67.24,67.26,38749.0,49.1464,49.1464,49.0152,49.0298,38749.0
2015-07-06 13:20:00,67.26,67.3,67.26,67.3,17072.0,49.0298,49.059,49.0298,49.059,17072.0
2015-07-06 13:25:00,67.29,67.32,67.26,67.29,22553.0,49.0517,49.0735,49.0298,49.0517,22553.0
2015-07-06 13:30:00,67.28,67.29,67.22,67.25,28786.0,49.0444,49.0517,49.0006,49.0225,28786.0
2015-07-06 13:35:00,67.26,67.28,67.24,67.24,13078.0,49.0298,49.0444,49.0152,49.0152,13078.0
2015-07-06 13:40:00,67.24,67.24,67.15,67.17,32282.0,49.0152,49.0152,48.9496,48.9642,32282.0
2015-07-06 13:45:00,67.17,67.17,67.1,67.15,53183.0,48.9642,48.9642,48.9132,48.9496,53183.0
2015-07-06 13:50:00,67.14,67.16,67.11,67.13,38886.0,48.9423,48.9569,48.9205,48.935,38886.0
2015-07-06 13:55:00,67.13,67.16,67.11,67.11,16814.0,48.935,48.9569,48.9205,48.9205,16814.0
2015-07-06 14:00:00,67.11,67.12,67.01,67.05,32627.0,48.9205,48.9278,48.8476,48.8767,32627.0
2015-07-06 14:05:00,67.06,67.14,67.06,67.09,38738.0,48.884,48.9423,48.884,48.9059,38738.0
2015-07-06 14:10:00,67.09,67.14,67.09,67.13,53407.0,48.9059,48.9423,48.9059,48.935,53407.0
2015-07-06 14:15:00,67.12,67.15,67.05,67.07,46883.0,48.9278,48.9496,48.8767,48.8913,46883.0
2015-07-06 14:20:00,67.07,67.14,67.04,67.09,52441.0,48.8913,48.9423,48.8694,48.9059,52441.0
2015-07-06 14:25:00,67.09,67.11,67.05,67.07,74151.0,48.9059,48.9205,48.8767,48.8913,74151.0
2015-07-06 14:30:00,67.07,67.09,67.05,67.08,43604.0,48.8913,48.9059,48.8767,48.8986,43604.0
2015-07-06 14:35:00,67.09,67.14,67.08,67.11,32383.0,48.9059,48.9423,48.8986,48.9205,32383.0
2015-07-06 14:40:00,67.11,67.14,67.05,67.05,33755.0,48.9205,48.9423,48.8767,48.8767,33755.0
2015-07-06 14:45:00,67.05,67.15,67.05,67.12,42313.0,48.8767,48.9496,48.8767,48.9278,42313.0
2015-07-06 14:50:00,67.12,67.15,67.08,67.15,118875.0,48.9278,48.9496,48.8986,48.9496,118875.0
2015-07-06 14:55:00,67.15,67.25,67.14,67.22,158407.0,48.9496,49.0225,48.9423,49.0006,158407.0
2015-07-06 15:00:00,67.22,67.29,67.2,67.24,76854.0,49.0006,49.0517,48.9861,49.0152,76854.0
2015-07-06 15:05:00,67.25,67.31,67.25,67.31,58501.0,49.0225,49.0663,49.0225,49.0663,58501.0
2015-07-06 15:10:00,67.31,67.41,67.29,67.41,80668.0,49.0663,49.1392,49.0517,49.1392,80668.0
2015-07-06 15:15:00,67.41,67.46,67.39,67.43,76923.0,49.1392,49.1756,49.1246,49.1537,76923.0
2015-07-06 15:20:00,67.43,67.53,67.43,67.53,91331.0,49.1537,49.2266,49.1537,49.2266,91331.0
2015-07-06 15:25:00,67.52,67.58,67.45,67.53,79876.0,49.2193,49.2631,49.1683,49.2266,79876.0
2015-07-06 15:30:00,67.53,67.65,67.51,67.61,64718.0,49.2266,49.3141,49.212,49.2849,64718.0
2015-07-06 15:35:00,67.62,67.62,67.49,67.52,88250.0,49.2922,49.2922,49.1975,49.2193,88250.0
2015-07-06 15:40:00,67.53,67.54,67.48,67.53,49812.0,49.2266,49.2339,49.1902,49.2266,49812.0
2015-07-06 15:45:00,67.53,67.6,67.52,67.55,78547.0,49.2266,49.2777,49.2193,49.2412,78547.0
2015-07-06 15:50:00,67.55,67.66,67.54,67.58,120411.0,49.2412,49.3214,49.2339,49.2631,120411.0
2015-07-06 15:55:00,67.59,67.64,67.47,67.54,381066.0,49.2704,49.3068,49.1829,49.2339,381066.0
2015-07-07 09:30:00,67.89,68.15,67.61,68.1,133952.0,49.4891,49.6786,49.2849,49.6421,133952.0
2015-07-07 09:35:00,68.1,68.25,68.02,68.19,163393.0,49.6421,49.7515,49.5838,49.7077,163393.0
2015-07-07 09:40:00,68.16,68.18,67.71,67.95,94161.0,49.6859,49.7005,49.3578,49.5328,94161.0
2015-07-07 09:45:00,67.94,68.19,67.89,68.06,79584.0,49.5255,49.7077,49.4891,49.613,79584.0
2015-07-07 09:50:00,68.06,68.14,67.95,68.09,43360.0,49.613,49.6713,49.5328,49.6348,43360.0
2015-07-07 09:55:00,68.08,68.09,67.76,67.79,72584.0,49.6276,49.6348,49.3943,49.4162,72584.0
2015-07-07 10:00:00,67.82,67.94,67.81,67.92,54684.0,49.438,49.5255,49.4307,49.5109,54684.0
2015-07-07 10:05:00,67.89,67.92,67.67,67.82,59246.0,49.4891,49.5109,49.3287,49.438,59246.0
2015-07-07 10:10:00,67.81,67.99,67.79,67.86,74157.0,49.4307,49.5619,49.4162,49.4672,74157.0
2015-07-07 10:15:00,67.87,67.88,67.76,67.84,37445.0,49.4745,49.4818,49.3943,49.4526,37445.0
2015-07-07 10:20:00,67.83,67.97,67.79,67.94,39104.0,49.4453,49.5474,49.4162,49.5255,39104.0
2015-07-07 10:25:00,67.94,67.97,67.82,67.93,46629.0,49.5255,49.5474,49.438,49.5182,46629.0
2015-07-07 10:30:00,67.94,67.95,67.59,67.61,52079.0,49.5255,49.5328,49.2704,49.2849,52079.0
2015-07-07 10:35:00,67.61,67.65,67.48,67.49,41260.0,49.2849,49.3141,49.1902,49.1975,41260.0
2015-07-07 10:40:00,67.48,67.49,67.35,67.36,46576.0,49.1902,49.1975,49.0954,49.1027,46576.0
2015-07-07 10:45:00,67.35,67.56,67.33,67.54,48876.0,49.0954,49.2485,49.0808,49.2339,48876.0
2015-07-07 10:50:00,67.53,67.57,67.47,67.56,77625.0,49.2266,49.2558,49.1829,49.2485,77625.0
2015-07-07 10:55:00,67.56,67.61,67.52,67.56,43870.0,49.2485,49.2849,49.2193,49.2485,43870.0
2015-07-07 11:00:00,67.56,67.56,67.37,67.41,79807.0,49.2485,49.2485,49.11,49.1392,79807.0
2015-07-07 11:05:00,67.41,67.45,67.37,67.44,43050.0,49.1392,49.1683,49.11,49.161,43050.0
2015-07-07 11:10:00,67.45,67.62,67.42,67.54,47941.0,49.1683,49.2922,49.1464,49.2339,47941.0
2015-07-07 11:15:00,67.53,67.58,67.48,67.48,22745.0,49.2266,49.2631,49.1902,49.1902,22745.0
2015-07-07 11:20:00,67.48,67.5,67.31,67.36,41809.0,49.1902,49.2048,49.0663,49.1027,41809.0
2015-07-07 11:25:00,67.35,67.41,67.25,67.28,35876.0,49.0954,49.1392,49.0225,49.0444,35876.0
2015-07-07 11:30:00,67.28,67.33,67.16,67.18,38552.0,49.0444,49.0808,48.9569,48.9715,38552.0
2015-07-07 11:35:00,67.17,67.41,67.09,67.41,42427.0,48.9642,49.1392,48.9059,49.1392,42427.0
2015-07-07 11:40:00,67.39,67.57,67.35,67.56,32536.0,49.1246,49.2558,49.0954,49.2485,32536.0
2015-07-07 11:45:00,67.53,67.54,67.46,67.48,34040.0,49.2266,49.2339,49.1756,49.1902,34040.0
2015-07-07 11:50:00,67.49,67.51,67.38,67.39,26621.0,49.1975,49.212,49.1173,49.1246,26621.0
2015-07-07 11:55:00,67.4,67.67,67.4,67.62,38230.0,49.1319,49.3287,49.1319,49.2922,38230.0
2015-07-07 12:00:00,67.61,67.68,67.61,67.67,16925.0,49.2849,49.336,49.2849,49.3287,16925.0
2015-07-07 12:05:00,67.67,67.68,67.56,67.59,16887.0,49.3287,49.336,49.2485,49.2704,16887.0
2015-07-07 12:10:00,67.59,67.6,67.51,67.54,21757.0,49.2704,49.2777,49.212,49.2339,21757.0
2015-07-07 12:15:00,67.55,67.64,67.54,67.64,27822.0,49.2412,49.3068,49.2339,49.3068,27822.0
2015-07-07 12:20:00,67.63,67.69,67.61,67.67,17354.0,49.2995,49.3433,49.2849,49.3287,17354.0
2015-07-07 12:25:00,67.66,67.73,67.66,67.67,27018.0,49.3214,49.3724,49.3214,49.3287,27018.0
2015-07-07 12:30:00,67.69,67.78,67.63,67.78,36979.0,49.3433,49.4089,49.2995,49.4089,36979.0
2015-07-07 12:35:00,67.77,67.83,67.75,67.81,17976.0,49.4016,49.4453,49.387,49.4307,17976.0
2015-07-07 12:40:00,67.82,67.84,67.77,67.79,24611.0,49.438,49.4526,49.4016,49.4162,24611.0
2015-07-07 12:45:00,67.79,67.9,67.79,67.87,19450.0,49.4162,49.4963,49.4162,49.4745,19450.0
2015-07-07 12:50:00,67.86,67.91,67.83,67.91,28078.0,49.4672,49.5036,49.4453,49.5036,28078.0
2015-07-07 12:55:00,67.91,67.99,67.89,67.94,33591.0,49.5036,49.5619,49.4891,49.5255,33591.0
2015-07-07 13:00:00,67.93,67.99,67.86,67.9,19740.0,49.5182,49.5619,49.4672,49.4963,19740.0
2015-07-07 13:05:00,67.9,67.92,67.78,67.87,22488.0,49.4963,49.5109,49.4089,49.4745,22488.0
2015-07-07 13:10:00,67.85,68.09,67.83,68.06,34444.0,49.4599,49.6348,49.4453,49.613,34444.0
2015-07-07 13:15:00,68.06,68.06,67.9,67.92,14821.0,49.613,49.613,49.4963,49.5109,14821.0
2015-07-07 13:20:00,67.92,67.97,67.83,67.93,21261.0,49.5109,49.5474,49.4453,49.5182,21261.0
2015-07-07 13:25:00,67.93,67.99,67.88,67.98,17416.0,49.5182,49.5619,49.4818,49.5547,17416.0
2015-07-07 13:30:00,67.99,68.08,67.9,67.91,25501.0,49.5619,49.6276,49.4963,49.5036,25501.0
2015-07-07 13:35:00,67.92,67.97,67.92,67.95,11869.0,49.5109,49.5474,49.5109,49.5328,11869.0
2015-07-07 13:40:00,67.96,68.0,67.89,67.98,28366.0,49.5401,49.5692,49.4891,49.5547,28366.0
2015-07-07 13:45:00,67.99,68.03,67.93,67.98,22929.0,49.5619,49.5911,49.5182,49.5547,22929.0
2015-07-07 13:50:00,67.99,68.01,67.92,67.94,15565.0,49.5619,49.5765,49.5109,49.5255,15565.0
2015-07-07 13:55:00,67.94,67.96,67.87,67.88,18946.0,49.5255,49.5401,49.4745,49.4818,18946.0
2015-07-07 14:00:00,67.88,67.91,67.88,67.88,18844.0,49.4818,49.5036,49.4818,49.4818,18844.0
2015-07-07 14:05:00,67.88,67.9,67.85,67.87,18298.0,49.4818,49.4963,49.4599,49.4745,18298.0
2015-07-07 14:10:00,67.87,67.87,67.78,67.79,33328.0,49.4745,49.4745,49.4089,49.4162,33328.0
2015-07-07 14:15:00,67.79,67.8,67.67,67.68,17645.0,49.4162,49.4234,49.3287,49.336,17645.0
2015-07-07 14:20:00,67.68,67.68,67.57,67.61,60073.0,49.336,49.336,49.2558,49.2849,60073.0
2015-07-07 14:25:00,67.61,67.73,67.6,67.71,32542.0,49.2849,49.3724,49.2777,49.3578,32542.0
2015-07-07 14:30:00,67.71,67.78,67.7,67.78,86841.0,49.3578,49.4089,49.3505,49.4089,86841.0
2015-07-07 14:35:00,67.78,67.86,67.73,67.8,94394.0,49.4089,49.4672,49.3724,49.4234,94394.0
2015-07-07 14:40:00,67.79,68.13,67.79,68.11,55159.0,49.4162,49.664,49.4162,49.6494,55159.0
2015-07-07 14:45:00,68.12,68.22,68.11,68.17,42307.0,49.6567,49.7296,49.6494,49.6932,42307.0
2015-07-07 14:50:00,68.16,68.23,68.16,68.23,34810.0,49.6859,49.7369,49.6859,49.7369,34810.0
2015-07-07 14:55:00,68.22,68.39,68.2,68.33,58846.0,49.7296,49.8535,49.715,49.8098,58846.0
2015-07-07 15:00:00,68.34,68.38,68.28,68.31,61647.0,49.8171,49.8462,49.7733,49.7952,61647.0
2015-07-07 15:05:00,68.31,68.34,68.22,68.3,116800.0,49.7952,49.8171,49.7296,49.7879,116800.0
2015-07-07 15:10:00,68.3,68.33,68.28,68.32,61776.0,49.7879,49.8098,49.7733,49.8025,61776.0
2015-07-07 15:15:00,68.31,68.39,68.29,68.36,77103.0,49.7952,49.8535,49.7806,49.8317,77103.0
2015-07-07 15:20:00,68.35,68.37,68.24,68.31,65830.0,49.8244,49.839,49.7442,49.7952,65830.0
2015-07-07 15:25:00,68.3,68.33,68.25,68.27,70609.0,49.7879,49.8098,49.7515,49.7661,70609.0
2015-07-07 15:30:00,68.27,68.34,68.23,68.31,77186.0,49.7661,49.8171,49.7369,49.7952,77186.0
2015-07-07 15:35:00,68.31,68.33,68.2,68.22,49697.0,49.7952,49.8098,49.715,49.7296,49697.0
2015-07-07 15:40:00,68.22,68.22,68.11,68.16,59969.0,49.7296,49.7296,49.6494,49.6859,59969.0
2015-07-07 15:45:00,68.16,68.21,68.11,68.21,60785.0,49.6859,49.7223,49.6494,49.7223,60785.0
2015-07-07 15:50:00,68.21,68.33,68.2,68.25,130278.0,49.7223,49.8098,49.715,49.7515,130278.0
2015-07-07 15:55:00,68.24,68.26,68.2,68.26,336016.0,49.7442,49.7588,49.715,49.7588,336016.0
2015-07-08 09:30:00,67.88,68.03,67.58,68.03,97339.0,49.4818,49.5911,49.2631,49.5911,97339.0
2015-07-08 09:35:00,67.99,68.03,67.8,67.85,180961.0,49.5619,49.5911,49.4234,49.4599,180961.0
2015-07-08 09:40:00,67.87,67.93,67.68,67.76,168779.0,49.4745,49.5182,49.336,49.3943,168779.0
2015-07-08 09:45:00,67.76,67.78,67.58,67.59,159284.0,49.3943,49.4089,49.2631,49.2704,159284.0
2015-07-08 09:50:00,67.59,67.63,67.48,67.56,111001.0,49.2704,49.2995,49.1902,49.2485,111001.0
2015-07-08 09:55:00,67.58,67.72,67.49,67.65,118685.0,49.2631,49.3651,49.1975,49.3141,118685.0
2015-07-08 10:00:00,67.64,67.64,67.48,67.51,59760.0,49.3068,49.3068,49.1902,49.212,59760.0
2015-07-08 10:05:00,67.51,67.66,67.46,67.66,88765.0,49.212,49.3214,49.1756,49.3214,88765.0
2015-07-08 10:10:00,67.66,67.72,67.56,67.59,122369.0,49.3214,49.3651,49.2485,49.2704,122369.0
2015-07-08 10:15:00,67.58,67.68,67.48,67.68,99427.0,49.2631,49.336,49.1902,49.336,99427.0
2015-07-08 10:20:00,67.69,67.74,67.57,67.72,33975.0,49.3433,49.3797,49.2558,49.3651,33975.0
2015-07-08 10:25:00,67.71,67.73,67.59,67.61,47912.0,49.3578,49.3724,49.2704,49.2849,47912.0
2015-07-08 10:30:00,67.61,67.64,67.55,67.59,38808.0,49.2849,49.3068,49.2412,49.2704,38808.0
2015-07-08 10:35:00,67.59,67.72,67.57,67.69,88299.0,49.2704,49.3651,49.2558,49.3433,88299.0
2015-07-08 10:40:00,67.68,67.79,67.67,67.75,28132.0,49.336,49.4162,49.3287,49.387,28132.0
2015-07-08 10:45:00,67.76,67.82,67.7,67.75,28744.0,49.3943,49.438,49.3505,49.387,28744.0
2015-07-08 10:50:00,67.78,67.83,67.74,67.78,55543.0,49.4089,49.4453,49.3797,49.4089,55543.0
2015-07-08 10:55:00,67.78,67.92,67.77,67.85,59280.0,49.4089,49.5109,49.4016,49.4599,59280.0
2015-07-08 11:00:00,67.84,67.85,67.73,67.74,49697.0,49.4526,49.4599,49.3724,49.3797,49697.0
2015-07-08 11:05:00,67.75,67.82,67.6,67.64,65820.0,49.387,49.438,49.2777,49.3068,65820.0
2015-07-08 11:10:00,67.65,67.71,67.6,67.65,70775.0,49.3141,49.3578,49.2777,49.3141,70775.0
2015-07-08 11:15:00,67.65,67.73,67.6,67.73,31666.0,49.3141,49.3724,49.2777,49.3724,31666.0
2015-07-08 11:20:00,67.73,67.75,67.67,67.67,20765.0,49.3724,49.387,49.3287,49.3287,20765.0
2015-07-08 11:25:00,67.67,67.76,67.64,67.75,29864.0,49.3287,49.3943,49.3068,49.387,29864.0
2015-07-08 11:30:00,67.75,67.83,67.73,67.81,47990.0,49.387,49.4453,49.3724,49.4307,47990.0
2015-07-08 11:35:00,67.8,67.82,67.72,67.76,20839.0,49.4234,49.438,49.3651,49.3943,20839.0
2015-07-08 11:40:00,67.76,67.78,67.59,67.66,52968.0,49.3943,49.4089,49.2704,49.3214,52968.0
2015-07-08 11:45:00,67.66,67.7,67.64,67.66,23579.0,49.3214,49.3505,49.3068,49.3214,23579.0
2015-07-08 11:50:00,67.67,67.68,67.58,67.63,23438.0,49.3287,49.336,49.2631,49.2995,23438.0
2015-07-08 11:55:00,67.62,67.71,67.55,67.7,80875.0,49.2922,49.3578,49.2412,49.3505,80875.0
2015-07-08 12:00:00,67.69,67.8,67.67,67.73,53911.0,49.3433,49.4234,49.3287,49.3724,53911.0
2015-07-08 12:05:00,67.72,67.74,67.68,67.69,39062.0,49.3651,49.3797,49.336,49.3433,39062.0
2015-07-08 12:10:00,67.69,67.74,67.64,67.72,47663.0,49.3433,49.3797,49.3068,49.3651,47663.0
2015-07-08 12:15:00,67.72,67.74,67.67,67.73,23211.0,49.3651,49.3797,49.3287,49.3724,23211.0
2015-07-08 12:20:00,67.74,67.78,67.7,67.7,25115.0,49.3797,49.4089,49.3505,49.3505,25115.0
2015-07-08 12:25:00,67.7,67.73,67.69,67.71,22068.0,49.3505,49.3724,49.3433,49.3578,22068.0
2015-07-08 12:30:00,67.7,67.72,67.66,67.7,50406.0,49.3505,49.3651,49.3214,49.3505,50406.0
2015-07-08 12:35:00,67.7,67.76,67.69,67.73,57200.0,49.3505,49.3943,49.3433,49.3724,57200.0
2015-07-08 12:40:00,67.73,67.75,67.71,67.74,21475.0,49.3724,49.387,49.3578,49.3797,21475.0
2015-07-08 12:45:00,67.75,67.78,67.73,67.77,31201.0,49.387,49.4089,49.3724,49.4016,31201.0
2015-07-08 12:50:00,67.78,67.85,67.78,67.84,34955.0,49.4089,49.4599,49.4089,49.4526,34955.0
2015-07-08 12:55:00,67.84,68.07,67.84,68.05,101536.0,49.4526,49.6203,49.4526,49.6057,101536.0
2015-07-08 13:00:00,68.03,68.09,67.96,68.06,48417.0,49.5911,49.6348,49.5401,49.613,48417.0
2015-07-08 13:05:00,68.06,68.06,68.0,68.04,17364.0,49.613,49.613,49.5692,49.5984,17364.0
2015-07-08 13:10:00,68.05,68.22,68.05,68.18,44924.0,49.6057,49.7296,49.6057,49.7005,44924.0
2015-07-08 13:15:00,68.2,68.23,68.13,68.19,28781.0,49.715,49.7369,49.664,49.7077,28781.0
2015-07-08 13:20:00,68.16,68.17,68.03,68.06,27700.0,49.6859,49.6932,49.5911,49.613,27700.0
2015-07-08 13:25:00,68.06,68.16,68.05,68.13,31264.0,49.613,49.6859,49.6057,49.664,31264.0
2015-07-08 13:30:00,68.14,68.19,68.13,68.15,44372.0,49.6713,49.7077,49.664,49.6786,44372.0
2015-07-08 13:35:00,68.15,68.19,68.11,68.16,72061.0,49.6786,49.7077,49.6494,49.6859,72061.0
2015-07-08 13:40:00,68.15,68.25,68.15,68.21,62608.0,49.6786,49.7515,49.6786,49.7223,62608.0
2015-07-08 13:45:00,68.22,68.22,68.15,68.19,30628.0,49.7296,49.7296,49.6786,49.7077,30628.0
2015-07-08 13:50:00,68.2,68.28,68.18,68.21,30722.0,49.715,49.7733,49.7005,49.7223,30722.0
2015-07-08 13:55:00,68.21,68.27,68.21,68.22,39411.0,49.7223,49.7661,49.7223,49.7296,39411.0
2015-07-08 14:00:00,68.23,68.23,68.07,68.14,32855.0,49.7369,49.7369,49.6203,49.6713,32855.0
2015-07-08 14:05:00,68.15,68.27,68.03,68.12,46550.0,49.6786,49.7661,49.5911,49.6567,46550.0
2015-07-08 14:10:00,68.12,68.17,68.12,68.16,26353.0,49.6567,49.6932,49.6567,49.6859,26353.0
2015-07-08 14:15:00,68.17,68.24,68.16,68.16,52831.0,49.6932,49.7442,49.6859,49.6859,52831.0
2015-07-08 14:20:00,68.15,68.18,68.11,68.17,39781.0,49.6786,49.7005,49.6494,49.6932,39781.0
2015-07-08 14:25:00,68.18,68.23,68.15,68.23,52407.0,49.7005,49.7369,49.6786,49.7369,52407.0
2015-07-08 14:30:00,68.23,68.26,68.18,68.18,71281.0,49.7369,49.7588,49.7005,49.7005,71281.0
2015-07-08 14:35:00,68.17,68.22,68.16,68.22,95020.0,49.6932,49.7296,49.6859,49.7296,95020.0
2015-07-08 14:40:00,68.22,68.24,68.14,68.14,91458.0,49.7296,49.7442,49.6713,49.6713,91458.0
2015-07-08 14:45:00,68.14,68.15,67.92,68.0,77489.0,49.6713,49.6786,49.5109,49.5692,77489.0
2015-07-08 14:50:00,68.0,68.0,67.83,67.83,61867.0,49.5692,49.5692,49.4453,49.4453,61867.0
2015-07-08 14:55:00,67.84,68.07,67.84,67.9,60302.0,49.4526,49.6203,49.4526,49.4963,60302.0
2015-07-08 15:00:00,67.91,68.04,67.91,67.94,82178.0,49.5036,49.5984,49.5036,49.5255,82178.0
2015-07-08 15:05:00,67.95,68.12,67.94,68.11,94477.0,49.5328,49.6567,49.5255,49.6494,94477.0
2015-07-08 15:10:00,68.1,68.19,68.07,68.17,55517.0,49.6421,49.7077,49.6203,49.6932,55517.0
2015-07-08 15:15:00,68.16,68.17,68.03,68.05,70927.0,49.6859,49.6932,49.5911,49.6057,70927.0
2015-07-08 15:20:00,68.05,68.06,67.88,67.89,51458.0,49.6057,49.613,49.4818,49.4891,51458.0
2015-07-08 15:25:00,67.89,67.98,67.77,67.77,109462.0,49.4891,49.5547,49.4016,49.4016,109462.0
2015-07-08 15:30:00,67.76,67.91,67.74,67.81,115822.0,49.3943,49.5036,49.3797,49.4307,115822.0
2015-07-08 15:35:00,67.81,67.86,67.76,67.79,86369.0,49.4307,49.4672,49.3943,49.4162,86369.0
2015-07-08 15:40:00,67.78,67.95,67.78,67.87,118500.0,49.4089,49.5328,49.4089,49.4745,118500.0
2015-07-08 15:45:00,67.85,67.94,67.79,67.93,200934.0,49.4599,49.5255,49.4162,49.5182,200934.0
2015-07-08 15:50:00,67.92,67.92,67.75,67.77,209287.0,49.5109,49.5109,49.387,49.4016,209287.0
2015-07-08 15:55:00,67.77,67.84,67.76,67.78,443197.0,49.4016,49.4526,49.3943,49.4089,443197.0
2015-07-09 09:30:00,68.45,68.45,68.24,68.35,112680.0,49.8973,49.8973,49.7442,49.8244,112680.0
2015-07-09 09:35:00,68.34,68.48,68.32,68.4,71103.0,49.8171,49.9191,49.8025,49.8608,71103.0
2015-07-09 09:40:00,68.4,68.42,68.28,68.35,104654.0,49.8608,49.8754,49.7733,49.8244,104654.0
2015-07-09 09:45:00,68.36,68.42,68.28,68.41,71773.0,49.8317,49.8754,49.7733,49.8681,71773.0
2015-07-09 09:50:00,68.4,68.43,68.35,68.41,64562.0,49.8608,49.8827,49.8244,49.8681,64562.0
2015-07-09 09:55:00,68.4,68.48,68.39,68.46,63608.0,49.8608,49.9191,49.8535,49.9046,63608.0
2015-07-09 10:00:00,68.47,68.66,68.47,68.5,182152.0,49.9118,50.0504,49.9118,49.9337,182152.0
2015-07-09 10:05:00,68.5,68.52,68.4,68.48,79613.0,49.9337,49.9483,49.8608,49.9191,79613.0
2015-07-09 10:10:00,68.45,68.6,68.45,68.6,84709.0,49.8973,50.0066,49.8973,50.0066,84709.0
2015-07-09 10:15:00,68.59,68.59,68.43,68.46,99402.0,49.9993,49.9993,49.8827,49.9046,99402.0
2015-07-09 10:20:00,68.46,68.47,68.26,68.38,105008.0,49.9046,49.9118,49.7588,49.8462,105008.0
2015-07-09 10:25:00,68.37,68.42,68.28,68.29,23693.0,49.839,49.8754,49.7733,49.7806,23693.0
2015-07-09 10:30:00,68.29,68.32,68.25,68.26,42171.0,49.7806,49.8025,49.7515,49.7588,42171.0
2015-07-09 10:35:00,68.25,68.26,68.15,68.18,59800.0,49.7515,49.7588,49.6786,49.7005,59800.0
2015-07-09 10:40:00,68.18,68.3,68.08,68.28,39604.0,49.7005,49.7879,49.6276,49.7733,39604.0
2015-07-09 10:45:00,68.28,68.35,68.19,68.31,32583.0,49.7733,49.8244,49.7077,49.7952,32583.0
2015-07-09 10:50:00,68.31,68.4,68.28,68.33,39797.0,49.7952,49.8608,49.7733,49.8098,39797.0
2015-07-09 10:55:00,68.34,68.46,68.33,68.45,31783.0,49.8171,49.9046,49.8098,49.8973,31783.0
2015-07-09 11:00:00,68.45,68.53,68.39,68.42,36147.0,49.8973,49.9556,49.8535,49.8754,36147.0
2015-07-09 11:05:00,68.42,68.52,68.39,68.49,47444.0,49.8754,49.9483,49.8535,49.9264,47444.0
2015-07-09 11:10:00,68.5,68.58,68.49,68.55,26214.0,49.9337,49.992,49.9264,49.9702,26214.0
2015-07-09 11:15:00,68.54,68.59,68.54,68.55,24073.0,49.9629,49.9993,49.9629,49.9702,24073.0
2015-07-09 11:20:00,68.55,68.55,68.47,68.53,18529.0,49.9702,49.9702,49.9118,49.9556,18529.0
2015-07-09 11:25:00,68.53,68.53,68.35,68.37,35107.0,49.9556,49.9556,49.8244,49.839,35107.0
2015-07-09 11:30:00,68.37,68.47,68.37,68.38,25413.0,49.839,49.9118,49.839,49.8462,25413.0
2015-07-09 11:35:00,68.39,68.39,68.3,68.39,24751.0,49.8535,49.8535,49.7879,49.8535,24751.0
2015-07-09 11:40:00,68.39,68.49,68.39,68.47,57440.0,49.8535,49.9264,49.8535,49.9118,57440.0
2015-07-09 11:45:00,68.47,68.5,68.39,68.42,109471.0,49.9118,49.9337,49.8535,49.8754,109471.0
2015-07-09 11:50:00,68.42,68.5,68.4,68.45,42163.0,49.8754,49.9337,49.8608,49.8973,42163.0
2015-07-09 11:55:00,68.45,68.46,68.29,68.29,15583.0,49.8973,49.9046,49.7806,49.7806,15583.0
2015-07-09 12:00:00,68.28,68.34,68.26,68.34,23554.0,49.7733,49.8171,49.7588,49.8171,23554.0
2015-07-09 12:05:00,68.33,68.35,68.22,68.24,19339.0,49.8098,49.8244,49.7296,49.7442,19339.0
2015-07-09 12:10:00,68.23,68.25,68.14,68.15,25492.0,49.7369,49.7515,49.6713,49.6786,25492.0
2015-07-09 12:15:00,68.14,68.25,68.11,68.25,25733.0,49.6713,49.7515,49.6494,49.7515,25733.0
2015-07-09 12:20:00,68.26,68.26,68.15,68.17,17193.0,49.7588,49.7588,49.6786,49.6932,17193.0
2015-07-09 12:25:00,68.17,68.18,68.12,68.12,16099.0,49.6932,49.7005,49.6567,49.6567,16099.0
2015-07-09 12:30:00,68.11,68.17,68.1,68.16,55520.0,49.6494,49.6932,49.6421,49.6859,55520.0
2015-07-09 12:35:00,68.16,68.16,68.07,68.07,41734.0,49.6859,49.6859,49.6203,49.6203,41734.0
2015-07-09 12:40:00,68.07,68.13,68.05,68.11,21002.0,49.6203,49.664,49.6057,49.6494,21002.0
2015-07-09 12:45:00,68.1,68.17,68.1,68.11,20105.0,49.6421,49.6932,49.6421,49.6494,20105.0
2015-07-09 12:50:00,68.11,68.16,68.1,68.14,29220.0,49.6494,49.6859,49.6421,49.6713,29220.0
2015-07-09 12:55:00,68.14,68.15,68.11,68.13,28569.0,49.6713,49.6786,49.6494,49.664,28569.0
2015-07-09 13:00:00,68.12,68.16,68.09,68.09,21404.0,49.6567,49.6859,49.6348,49.6348,21404.0
2015-07-09 13:05:00,68.1,68.11,68.02,68.06,25989.0,49.6421,49.6494,49.5838,49.613,25989.0
2015-07-09 13:10:00,68.07,68.07,68.04,68.06,18033.0,49.6203,49.6203,49.5984,49.613,18033.0
2015-07-09 13:15:00,68.06,68.07,67.96,67.96,32448.0,49.613,49.6203,49.5401,49.5401,32448.0
2015-07-09 13:20:00,67.96,68.02,67.95,68.01,42699.0,49.5401,49.5838,49.5328,49.5765,42699.0
2015-07-09 13:25:00,68.02,68.07,67.95,67.95,26361.0,49.5838,49.6203,49.5328,49.5328,26361.0
2015-07-09 13:30:00,67.94,67.99,67.93,67.99,28759.0,49.5255,49.5619,49.5182,49.5619,28759.0
2015-07-09 13:35:00,67.98,68.08,67.96,68.07,30913.0,49.5547,49.6276,49.5401,49.6203,30913.0
2015-07-09 13:40:00,68.08,68.08,68.02,68.06,15627.0,49.6276,49.6276,49.5838,49.613,15627.0
2015-07-09 13:45:00,68.06,68.09,68.05,68.09,28049.0,49.613,49.6348,49.6057,49.6348,28049.0
2015-07-09 13:50:00,68.09,68.09,67.99,67.99,25418.0,49.6348,49.6348,49.5619,49.5619,25418.0
2015-07-09 13:55:00,68.0,68.07,67.99,68.06,33543.0,49.5692,49.6203,49.5619,49.613,33543.0
2015-07-09 14:00:00,68.06,68.08,68.04,68.08,30790.0,49.613,49.6276,49.5984,49.6276,30790.0
2015-07-09 14:05:00,68.08,68.08,68.03,68.04,23148.0,49.6276,49.6276,49.5911,49.5984,23148.0
2015-07-09 14:10:00,68.03,68.05,68.0,68.01,49387.0,49.5911,49.6057,49.5692,49.5765,49387.0
2015-07-09 14:15:00,68.0,68.05,68.0,68.02,52284.0,49.5692,49.6057,49.5692,49.5838,52284.0
2015-07-09 14:20:00,68.03,68.03,67.98,67.99,43356.0,49.5911,49.5911,49.5547,49.5619,43356.0
2015-07-09 14:25:00,67.99,68.0,67.9,67.98,31623.0,49.5619,49.5692,49.4963,49.5547,31623.0
2015-07-09 14:30:00,67.99,67.99,67.9,67.93,32204.0,49.5619,49.5619,49.4963,49.5182,32204.0
2015-07-09 14:35:00,67.92,67.99,67.92,67.94,43905.0,49.5109,49.5619,49.5109,49.5255,43905.0
2015-07-09 14:40:00,67.95,67.96,67.92,67.96,60262.0,49.5328,49.5401,49.5109,49.5401,60262.0
2015-07-09 14:45:00,67.95,67.97,67.89,67.91,44774.0,49.5328,49.5474,49.4891,49.5036,44774.0
2015-07-09 14:50:00,67.91,68.09,67.9,68.09,43092.0,49.5036,49.6348,49.4963,49.6348,43092.0
2015-07-09 14:55:00,68.08,68.16,68.06,68.1,49881.0,49.6276,49.6859,49.613,49.6421,49881.0
2015-07-09 15:00:00,68.11,68.17,68.05,68.17,39532.0,49.6494,49.6932,49.6057,49.6932,39532.0
2015-07-09 15:05:00,68.16,68.17,68.12,68.17,56098.0,49.6859,49.6932,49.6567,49.6932,56098.0
2015-07-09 15:10:00,68.17,68.23,68.16,68.18,35208.0,49.6932,49.7369,49.6859,49.7005,35208.0
2015-07-09 15:15:00,68.17,68.21,68.14,68.21,37137.0,49.6932,49.7223,49.6713,49.7223,37137.0
2015-07-09 15:20:00,68.21,68.21,68.18,68.18,32194.0,49.7223,49.7223,49.7005,49.7005,32194.0
2015-07-09 15:25:00,68.17,68.19,68.13,68.14,48954.0,49.6932,49.7077,49.664,49.6713,48954.0
2015-07-09 15:30:00,68.13,68.15,68.03,68.03,50572.0,49.664,49.6786,49.5911,49.5911,50572.0
2015-07-09 15:35:00,68.03,68.1,68.03,68.09,45069.0,49.5911,49.6421,49.5911,49.6348,45069.0
2015-07-09 15:40:00,68.08,68.21,68.08,68.13,79644.0,49.6276,49.7223,49.6276,49.664,79644.0
2015-07-09 15:45:00,68.12,68.18,68.09,68.17,207202.0,49.6567,49.7005,49.6348,49.6932,207202.0
2015-07-09 15:50:00,68.17,68.17,68.07,68.07,155087.0,49.6932,49.6932,49.6203,49.6203,155087.0
2015-07-09 15:55:00,68.08,68.09,67.89,67.89,457508.0,49.6276,49.6348,49.4891,49.4891,457508.0
2015-07-10 09:30:00,68.66,68.78,68.54,68.65,101816.0,50.0504,50.1378,49.9629,50.0431,101816.0
2015-07-10 09:35:00,68.67,68.83,68.64,68.81,101352.0,50.0576,50.1743,50.0358,50.1597,101352.0
2015-07-10 09:40:00,68.81,68.95,68.8,68.83,76793.0,50.1597,50.2617,50.1524,50.1743,76793.0
2015-07-10 09:45:00,68.83,68.84,68.74,68.82,39652.0,50.1743,50.1816,50.1087,50.167,39652.0
2015-07-10 09:50:00,68.81,68.83,68.78,68.8,39938.0,50.1597,50.1743,50.1378,50.1524,39938.0
2015-07-10 09:55:00,68.78,68.78,68.51,68.52,33854.0,50.1378,50.1378,49.941,49.9483,33854.0
2015-07-10 10:00:00,68.54,68.57,68.41,68.53,58873.0,49.9629,49.9847,49.8681,49.9556,58873.0
2015-07-10 10:05:00,68.54,68.55,68.48,68.48,47966.0,49.9629,49.9702,49.9191,49.9191,47966.0
2015-07-10 10:10:00,68.49,68.5,68.4,68.45,56898.0,49.9264,49.9337,49.8608,49.8973,56898.0
2015-07-10 10:15:00,68.44,69.0,68.44,68.67,661756.0,49.89,50.2982,49.89,50.0576,661756.0
2015-07-10 10:20:00,68.7,68.83,68.7,68.8,132152.0,50.0795,50.1743,50.0795,50.1524,132152.0
2015-07-10 10:25:00,68.81,69.08,68.75,68.98,162543.0,50.1597,50.3565,50.116,50.2836,162543.0
2015-07-10 10:30:00,68.98,69.18,68.93,69.16,152803.0,50.2836,50.4294,50.2472,50.4148,152803.0
2015-07-10 10:35:00,69.17,69.18,69.06,69.11,98768.0,50.4221,50.4294,50.3419,50.3784,98768.0
2015-07-10 10:40:00,69.09,69.09,68.97,69.03,53347.0,50.3638,50.3638,50.2763,50.3201,53347.0
2015-07-10 10:45:00,69.03,69.19,69.0,69.12,126903.0,50.3201,50.4367,50.2982,50.3857,126903.0
2015-07-10 10:50:00,69.13,69.18,69.04,69.11,127926.0,50.393,50.4294,50.3274,50.3784,127926.0
2015-07-10 10:55:00,69.11,69.12,68.92,68.98,76076.0,50.3784,50.3857,50.2399,50.2836,76076.0
2015-07-10 11:00:00,68.97,69.06,68.97,69.0,74040.0,50.2763,50.3419,50.2763,50.2982,74040.0
2015-07-10 11:05:00,69.0,69.08,69.0,69.06,41997.0,50.2982,50.3565,50.2982,50.3419,41997.0
2015-07-10 11:10:00,69.07,69.1,69.07,69.09,45343.0,50.3492,50.3711,50.3492,50.3638,45343.0
2015-07-10 11:15:00,69.09,69.16,69.08,69.13,96394.0,50.3638,50.4148,50.3565,50.393,96394.0
2015-07-10 11:20:00,69.15,69.16,69.07,69.08,62790.0,50.4075,50.4148,50.3492,50.3565,62790.0
2015-07-10 11:25:00,69.08,69.1,69.0,69.08,56324.0,50.3565,50.3711,50.2982,50.3565,56324.0
2015-07-10 11:30:00,69.09,69.11,69.05,69.07,30688.0,50.3638,50.3784,50.3346,50.3492,30688.0
2015-07-10 11:35:00,69.07,69.09,69.04,69.06,30231.0,50.3492,50.3638,50.3274,50.3419,30231.0
2015-07-10 11:40:00,69.05,69.09,69.04,69.07,43687.0,50.3346,50.3638,50.3274,50.3492,43687.0
2015-07-10 11:45:00,69.08,69.12,69.06,69.1,64379.0,50.3565,50.3857,50.3419,50.3711,64379.0
2015-07-10 11:50:00,69.1,69.12,69.08,69.09,17564.0,50.3711,50.3857,50.3565,50.3638,17564.0
2015-07-10 11:55:00,69.08,69.09,69.0,69.01,16126.0,50.3565,50.3638,50.2982,50.3055,16126.0
2015-07-10 12:00:00,69.01,69.04,69.0,69.03,12575.0,50.3055,50.3274,50.2982,50.3201,12575.0
2015-07-10 12:05:00,69.02,69.04,69.01,69.04,16825.0,50.3128,50.3274,50.3055,50.3274,16825.0
2015-07-10 12:10:00,69.04,69.12,69.04,69.09,22263.0,50.3274,50.3857,50.3274,50.3638,22263.0
2015-07-10 12:15:00,69.1,69.14,69.09,69.11,25204.0,50.3711,50.4003,50.3638,50.3784,25204.0
2015-07-10 12:20:00,69.11,69.17,69.11,69.15,24134.0,50.3784,50.4221,50.3784,50.4075,24134.0
2015-07-10 12:25:00,69.14,69.15,69.09,69.11,16735.0,50.4003,50.4075,50.3638,50.3784,16735.0
2015-07-10 12:30:00,69.1,69.14,69.07,69.09,27386.0,50.3711,50.4003,50.3492,50.3638,27386.0
2015-07-10 12:35:00,69.1,69.1,69.04,69.08,52409.0,50.3711,50.3711,50.3274,50.3565,52409.0
2015-07-10 12:40:00,69.08,69.08,69.02,69.05,29060.0,50.3565,50.3565,50.3128,50.3346,29060.0
2015-07-10 12:45:00,69.05,69.11,69.04,69.11,31277.0,50.3346,50.3784,50.3274,50.3784,31277.0
2015-07-10 12:50:00,69.11,69.16,69.1,69.16,43713.0,50.3784,50.4148,50.3711,50.4148,43713.0
2015-07-10 12:55:00,69.16,69.25,69.13,69.23,38048.0,50.4148,50.4804,50.393,50.4659,38048.0
2015-07-10 13:00:00,69.22,69.26,69.16,69.19,25455.0,50.4586,50.4877,50.4148,50.4367,25455.0
2015-07-10 13:05:00,69.19,69.22,69.15,69.15,33055.0,50.4367,50.4586,50.4075,50.4075,33055.0
2015-07-10 13:10:00,69.15,69.15,69.09,69.14,12196.0,50.4075,50.4075,50.3638,50.4003,12196.0
2015-07-10 13:15:00,69.14,69.14,69.06,69.1,100951.0,50.4003,50.4003,50.3419,50.3711,100951.0
2015-07-10 13:20:00,69.11,69.19,69.1,69.16,94989.0,50.3784,50.4367,50.3711,50.4148,94989.0
2015-07-10 13:25:00,69.16,69.2,69.14,69.17,47449.0,50.4148,50.444,50.4003,50.4221,47449.0
2015-07-10 13:30:00,69.18,69.21,69.17,69.2,43122.0,50.4294,50.4513,50.4221,50.444,43122.0
2015-07-10 13:35:00,69.21,69.31,69.12,69.15,67469.0,50.4513,50.5242,50.3857,50.4075,67469.0
2015-07-10 13:40:00,69.15,69.15,69.1,69.13,36054.0,50.4075,50.4075,50.3711,50.393,36054.0
2015-07-10 13:45:00,69.11,69.15,69.1,69.14,33990.0,50.3784,50.4075,50.3711,50.4003,33990.0
2015-07-10 13:50:00,69.13,69.17,69.12,69.14,22236.0,50.393,50.4221,50.3857,50.4003,22236.0
2015-07-10 13:55:00,69.15,69.18,69.13,69.16,16806.0,50.4075,50.4294,50.393,50.4148,16806.0
2015-07-10 14:00:00,69.16,69.21,69.11,69.21,31251.0,50.4148,50.4513,50.3784,50.4513,31251.0
2015-07-10 14:05:00,69.2,69.23,69.15,69.19,18447.0,50.444,50.4659,50.4075,50.4367,18447.0
2015-07-10 14:10:00,69.19,69.2,69.15,69.18,28972.0,50.4367,50.444,50.4075,50.4294,28972.0
2015-07-10 14:15:00,69.18,69.25,69.18,69.23,27880.0,50.4294,50.4804,50.4294,50.4659,27880.0
2015-07-10 14:20:00,69.24,69.26,69.2,69.25,24323.0,50.4731,50.4877,50.444,50.4804,24323.0
2015-07-10 14:25:00,69.25,69.31,69.2,69.21,47936.0,50.4804,50.5242,50.444,50.4513,47936.0
2015-07-10 14:30:00,69.21,69.28,69.16,69.18,34771.0,50.4513,50.5023,50.4148,50.4294,34771.0
2015-07-10 14:35:00,69.17,69.28,69.16,69.26,87027.0,50.4221,50.5023,50.4148,50.4877,87027.0
2015-07-10 14:40:00,69.26,69.35,69.25,69.33,97304.0,50.4877,50.5533,50.4804,50.5388,97304.0
2015-07-10 14:45:00,69.34,69.39,69.33,69.38,162113.0,50.546,50.5825,50.5388,50.5752,162113.0
2015-07-10 14:50:00,69.38,69.38,69.33,69.37,40352.0,50.5752,50.5752,50.5388,50.5679,40352.0
2015-07-10 14:55:00,69.37,69.38,69.29,69.36,83210.0,50.5679,50.5752,50.5096,50.5606,83210.0
2015-07-10 15:00:00,69.36,69.39,69.33,69.37,31266.0,50.5606,50.5825,50.5388,50.5679,31266.0
2015-07-10 15:05:00,69.37,69.38,69.34,69.36,32066.0,50.5679,50.5752,50.546,50.5606,32066.0
2015-07-10 15:10:00,69.36,69.39,69.35,69.38,51618.0,50.5606,50.5825,50.5533,50.5752,51618.0
2015-07-10 15:15:00,69.37,69.46,69.36,69.46,104402.0,50.5679,50.6335,50.5606,50.6335,104402.0
2015-07-10 15:20:00,69.45,69.49,69.44,69.46,129534.0,50.6262,50.6554,50.6189,50.6335,129534.0
2015-07-10 15:25:00,69.46,69.48,69.38,69.38,34686.0,50.6335,50.6481,50.5752,50.5752,34686.0
2015-07-10 15:30:00,69.38,69.43,69.31,69.31,72554.0,50.5752,50.6116,50.5242,50.5242,72554.0
2015-07-10 15:35:00,69.3,69.34,69.26,69.31,72973.0,50.5169,50.546,50.4877,50.5242,72973.0
2015-07-10 15:40:00,69.3,69.37,69.27,69.35,58822.0,50.5169,50.5679,50.495,50.5533,58822.0
2015-07-10 15:45:00,69.35,69.38,69.31,69.34,85690.0,50.5533,50.5752,50.5242,50.546,85690.0
2015-07-10 15:50:00,69.34,69.36,69.31,69.36,76602.0,50.546,50.5606,50.5242,50.5606,76602.0
2015-07-10 15:55:00,69.36,69.39,69.27,69.27,276654.0,50.5606,50.5825,50.495,50.495,276654.0
2015-07-13 09:30:00,69.65,69.78,69.54,69.61,167473.0,50.772,50.8668,50.6918,50.7429,167473.0
2015-07-13 09:35:00,69.63,69.82,69.63,69.73,62614.0,50.7574,50.8959,50.7574,50.8303,62614.0
2015-07-13 09:40:00,69.79,69.85,69.69,69.75,40985.0,50.8741,50.9178,50.8012,50.8449,40985.0
2015-07-13 09:45:00,69.76,69.78,69.74,69.77,23626.0,50.8522,50.8668,50.8376,50.8595,23626.0
2015-07-13 09:50:00,69.78,69.78,69.63,69.66,53795.0,50.8668,50.8668,50.7574,50.7793,53795.0
2015-07-13 09:55:00,69.64,69.72,69.61,69.67,33965.0,50.7647,50.823,50.7429,50.7866,33965.0
2015-07-13 10:00:00,69.67,69.68,69.56,69.57,35823.0,50.7866,50.7939,50.7064,50.7137,35823.0
2015-07-13 10:05:00,69.58,69.6,69.55,69.57,92660.0,50.721,50.7356,50.6991,50.7137,92660.0
2015-07-13 10:10:00,69.58,69.62,69.56,69.59,43146.0,50.721,50.7502,50.7064,50.7283,43146.0
2015-07-13 10:15:00,69.6,69.69,69.57,69.58,47755.0,50.7356,50.8012,50.7137,50.721,47755.0
2015-07-13 10:20:00,69.59,69.62,69.56,69.58,25528.0,50.7283,50.7502,50.7064,50.721,25528.0
2015-07-13 10:25:00,69.58,69.59,69.56,69.58,17461.0,50.721,50.7283,50.7064,50.721,17461.0
2015-07-13 10:30:00,69.58,69.66,69.58,69.64,29129.0,50.721,50.7793,50.721,50.7647,29129.0
2015-07-13 10:35:00,69.64,69.7,69.61,69.7,26607.0,50.7647,50.8085,50.7429,50.8085,26607.0
2015-07-13 10:40:00,69.7,69.78,69.66,69.75,30064.0,50.8085,50.8668,50.7793,50.8449,30064.0
2015-07-13 10:45:00,69.74,69.79,69.71,69.77,20621.0,50.8376,50.8741,50.8158,50.8595,20621.0
2015-07-13 10:50:00,69.76,69.8,69.76,69.76,71490.0,50.8522,50.8814,50.8522,50.8522,71490.0
2015-07-13 10:55:00,69.76,69.78,69.71,69.76,20663.0,50.8522,50.8668,50.8158,50.8522,20663.0
2015-07-13 11:00:00,69.77,69.8,69.75,69.77,18712.0,50.8595,50.8814,50.8449,50.8595,18712.0
2015-07-13 11:05:00,69.77,69.81,69.74,69.76,19860.0,50.8595,50.8887,50.8376,50.8522,19860.0
2015-07-13 11:10:00,69.77,69.78,69.6,69.62,27384.0,50.8595,50.8668,50.7356,50.7502,27384.0
2015-07-13 11:15:00,69.62,69.62,69.52,69.53,36004.0,50.7502,50.7502,50.6773,50.6845,36004.0
2015-07-13 11:20:00,69.53,69.57,69.52,69.54,32992.0,50.6845,50.7137,50.6773,50.6918,32992.0
2015-07-13 11:25:00,69.53,69.54,69.43,69.43,34192.0,50.6845,50.6918,50.6116,50.6116,34192.0
2015-07-13 11:30:00,69.43,69.48,69.4,69.48,30569.0,50.6116,50.6481,50.5898,50.6481,30569.0
2015-07-13 11:35:00,69.47,69.49,69.43,69.49,15300.0,50.6408,50.6554,50.6116,50.6554,15300.0
2015-07-13 11:40:00,69.5,69.51,69.4,69.44,28547.0,50.6627,50.67,50.5898,50.6189,28547.0
2015-07-13 11:45:00,69.44,69.48,69.42,69.44,13716.0,50.6189,50.6481,50.6044,50.6189,13716.0
2015-07-13 11:50:00,69.42,69.51,69.41,69.49,16903.0,50.6044,50.67,50.5971,50.6554,16903.0
2015-07-13 11:55:00,69.49,69.49,69.43,69.48,21705.0,50.6554,50.6554,50.6116,50.6481,21705.0
2015-07-13 12:00:00,69.48,69.48,69.37,69.38,36178.0,50.6481,50.6481,50.5679,50.5752,36178.0
2015-07-13 12:05:00,69.38,69.39,69.34,69.36,26894.0,50.5752,50.5825,50.546,50.5606,26894.0
2015-07-13 12:10:00,69.36,69.4,69.34,69.39,22801.0,50.5606,50.5898,50.546,50.5825,22801.0
2015-07-13 12:15:00,69.39,69.4,69.33,69.33,26343.0,50.5825,50.5898,50.5388,50.5388,26343.0
2015-07-13 12:20:00,69.34,69.37,69.31,69.36,31724.0,50.546,50.5679,50.5242,50.5606,31724.0
2015-07-13 12:25:00,69.36,69.44,69.36,69.42,14180.0,50.5606,50.6189,50.5606,50.6044,14180.0
2015-07-13 12:30:00,69.43,69.45,69.35,69.36,21564.0,50.6116,50.6262,50.5533,50.5606,21564.0
2015-07-13 12:35:00,69.36,69.36,69.29,69.31,17946.0,50.5606,50.5606,50.5096,50.5242,17946.0
2015-07-13 12:40:00,69.31,69.37,69.3,69.32,73654.0,50.5242,50.5679,50.5169,50.5315,73654.0
2015-07-13 12:45:00,69.32,69.34,69.26,69.29,36392.0,50.5315,50.546,50.4877,50.5096,36392.0
2015-07-13 12:50:00,69.28,69.33,69.28,69.29,22910.0,50.5023,50.5388,50.5023,50.5096,22910.0
2015-07-13 12:55:00,69.29,69.4,69.27,69.39,25802.0,50.5096,50.5898,50.495,50.5825,25802.0
2015-07-13 13:00:00,69.39,69.4,69.28,69.3,36730.0,50.5825,50.5898,50.5023,50.5169,36730.0
2015-07-13 13:05:00,69.3,69.35,69.29,69.33,36715.0,50.5169,50.5533,50.5096,50.5388,36715.0
2015-07-13 13:10:00,69.33,69.42,69.32,69.41,32208.0,50.5388,50.6044,50.5315,50.5971,32208.0
2015-07-13 13:15:00,69.41,69.47,69.4,69.42,20410.0,50.5971,50.6408,50.5898,50.6044,20410.0
2015-07-13 13:20:00,69.41,69.43,69.37,69.42,17822.0,50.5971,50.6116,50.5679,50.6044,17822.0
2015-07-13 13:25:00,69.43,69.45,69.42,69.45,10430.0,50.6116,50.6262,50.6044,50.6262,10430.0
2015-07-13 13:30:00,69.45,69.5,69.45,69.48,22334.0,50.6262,50.6627,50.6262,50.6481,22334.0
2015-07-13 13:35:00,69.48,69.53,69.46,69.52,27586.0,50.6481,50.6845,50.6335,50.6773,27586.0
2015-07-13 13:40:00,69.51,69.52,69.43,69.49,16500.0,50.67,50.6773,50.6116,50.6554,16500.0
2015-07-13 13:45:00,69.48,69.49,69.43,69.46,23609.0,50.6481,50.6554,50.6116,50.6335,23609.0
2015-07-13 13:50:00,69.46,69.47,69.39,69.43,26393.0,50.6335,50.6408,50.5825,50.6116,26393.0
2015-07-13 13:55:00,69.43,69.46,69.42,69.42,15037.0,50.6116,50.6335,50.6044,50.6044,15037.0
2015-07-13 14:00:00,69.43,69.57,69.43,69.52,34146.0,50.6116,50.7137,50.6116,50.6773,34146.0
2015-07-13 14:05:00,69.51,69.58,69.49,69.57,22881.0,50.67,50.721,50.6554,50.7137,22881.0
2015-07-13 14:10:00,69.57,69.63,69.57,69.6,23010.0,50.7137,50.7574,50.7137,50.7356,23010.0
2015-07-13 14:15:00,69.6,69.62,69.56,69.6,27905.0,50.7356,50.7502,50.7064,50.7356,27905.0
2015-07-13 14:20:00,69.6,69.64,69.57,69.61,25792.0,50.7356,50.7647,50.7137,50.7429,25792.0
2015-07-13 14:25:00,69.62,69.63,69.6,69.6,16110.0,50.7502,50.7574,50.7356,50.7356,16110.0
2015-07-13 14:30:00,69.6,69.63,69.58,69.61,30091.0,50.7356,50.7574,50.721,50.7429,30091.0
2015-07-13 14:35:00,69.6,69.6,69.56,69.6,26491.0,50.7356,50.7356,50.7064,50.7356,26491.0
2015-07-13 14:40:00,69.59,69.64,69.54,69.56,29389.0,50.7283,50.7647,50.6918,50.7064,29389.0
2015-07-13 14:45:00,69.57,69.58,69.5,69.51,26502.0,50.7137,50.721,50.6627,50.67,26502.0
2015-07-13 14:50:00,69.51,69.58,69.48,69.58,26155.0,50.67,50.721,50.6481,50.721,26155.0
2015-07-13 14:55:00,69.58,69.63,69.57,69.6,76666.0,50.721,50.7574,50.7137,50.7356,76666.0
2015-07-13 15:00:00,69.6,69.61,69.57,69.6,29539.0,50.7356,50.7429,50.7137,50.7356,29539.0
2015-07-13 15:05:00,69.59,69.61,69.54,69.61,47600.0,50.7283,50.7429,50.6918,50.7429,47600.0
2015-07-13 15:10:00,69.61,69.61,69.55,69.56,75190.0,50.7429,50.7429,50.6991,50.7064,75190.0
2015-07-13 15:15:00,69.57,69.57,69.49,69.51,94428.0,50.7137,50.7137,50.6554,50.67,94428.0
2015-07-13 15:20:00,69.51,69.64,69.5,69.64,50501.0,50.67,50.7647,50.6627,50.7647,50501.0
2015-07-13 15:25:00,69.64,69.68,69.6,69.65,49461.0,50.7647,50.7939,50.7356,50.772,49461.0
2015-07-13 15:30:00,69.64,69.7,69.61,69.64,82667.0,50.7647,50.8085,50.7429,50.7647,82667.0
2015-07-13 15:35:00,69.65,69.71,69.63,69.65,45623.0,50.772,50.8158,50.7574,50.772,45623.0
2015-07-13 15:40:00,69.64,69.7,69.64,69.66,84577.0,50.7647,50.8085,50.7647,50.7793,84577.0
2015-07-13 15:45:00,69.66,69.66,69.6,69.6,127539.0,50.7793,50.7793,50.7356,50.7356,127539.0
2015-07-13 15:50:00,69.61,69.63,69.58,69.61,113111.0,50.7429,50.7574,50.721,50.7429,113111.0
2015-07-13 15:55:00,69.6,69.75,69.58,69.61,488273.0,50.7356,50.8449,50.721,50.7429,488273.0
2015-07-14 09:30:00,69.66,69.7,69.45,69.63,89035.0,50.7793,50.8085,50.6262,50.7574,89035.0
2015-07-14 09:35:00,69.63,69.77,69.58,69.76,154056.0,50.7574,50.8595,50.721,50.8522,154056.0
2015-07-14 09:40:00,69.75,69.78,69.67,69.73,105216.0,50.8449,50.8668,50.7866,50.8303,105216.0
2015-07-14 09:45:00,69.73,69.85,69.68,69.85,25973.0,50.8303,50.9178,50.7939,50.9178,25973.0
2015-07-14 09:50:00,69.83,69.84,69.66,69.67,45046.0,50.9032,50.9105,50.7793,50.7866,45046.0
2015-07-14 09:55:00,69.67,69.76,69.58,69.68,37692.0,50.7866,50.8522,50.721,50.7939,37692.0
2015-07-14 10:00:00,69.68,69.8,69.67,69.77,24708.0,50.7939,50.8814,50.7866,50.8595,24708.0
2015-07-14 10:05:00,69.76,69.76,69.67,69.69,22569.0,50.8522,50.8522,50.7866,50.8012,22569.0
2015-07-14 10:10:00,69.67,69.78,69.67,69.72,24617.0,50.7866,50.8668,50.7866,50.823,24617.0
2015-07-14 10:15:00,69.73,69.76,69.69,69.75,27592.0,50.8303,50.8522,50.8012,50.8449,27592.0
2015-07-14 10:20:00,69.75,69.8,69.74,69.76,17563.0,50.8449,50.8814,50.8376,50.8522,17563.0
2015-07-14 10:25:00,69.75,69.77,69.7,69.73,22663.0,50.8449,50.8595,50.8085,50.8303,22663.0
2015-07-14 10:30:00,69.73,69.79,69.71,69.77,36357.0,50.8303,50.8741,50.8158,50.8595,36357.0
2015-07-14 10:35:00,69.77,69.78,69.75,69.77,19532.0,50.8595,50.8668,50.8449,50.8595,19532.0
2015-07-14 10:40:00,69.77,69.87,69.76,69.87,62458.0,50.8595,50.9324,50.8522,50.9324,62458.0
2015-07-14 10:45:00,69.87,69.88,69.84,69.88,44114.0,50.9324,50.9397,50.9105,50.9397,44114.0
2015-07-14 10:50:00,69.88,69.88,69.81,69.88,27472.0,50.9397,50.9397,50.8887,50.9397,27472.0
2015-07-14 10:55:00,69.88,69.9,69.84,69.87,14027.0,50.9397,50.9543,50.9105,50.9324,14027.0
2015-07-14 11:00:00,69.87,69.89,69.83,69.86,18611.0,50.9324,50.947,50.9032,50.9251,18611.0
2015-07-14 11:05:00,69.85,69.86,69.81,69.82,24580.0,50.9178,50.9251,50.8887,50.8959,24580.0
2015-07-14 11:10:00,69.82,69.83,69.77,69.78,35692.0,50.8959,50.9032,50.8595,50.8668,35692.0
2015-07-14 11:15:00,69.78,69.81,69.71,69.71,40383.0,50.8668,50.8887,50.8158,50.8158,40383.0
2015-07-14 11:20:00,69.71,69.74,69.69,69.7,31731.0,50.8158,50.8376,50.8012,50.8085,31731.0
2015-07-14 11:25:00,69.7,69.79,69.7,69.78,28185.0,50.8085,50.8741,50.8085,50.8668,28185.0
2015-07-14 11:30:00,69.78,69.8,69.76,69.78,15864.0,50.8668,50.8814,50.8522,50.8668,15864.0
2015-07-14 11:35:00,69.78,69.79,69.72,69.74,18611.0,50.8668,50.8741,50.823,50.8376,18611.0
2015-07-14 11:40:00,69.74,69.74,69.69,69.7,26150.0,50.8376,50.8376,50.8012,50.8085,26150.0
2015-07-14 11:45:00,69.71,69.71,69.63,69.64,28091.0,50.8158,50.8158,50.7574,50.7647,28091.0
2015-07-14 11:50:00,69.64,69.66,69.6,69.63,45474.0,50.7647,50.7793,50.7356,50.7574,45474.0
2015-07-14 11:55:00,69.63,69.7,69.62,69.67,33572.0,50.7574,50.8085,50.7502,50.7866,33572.0
2015-07-14 12:00:00,69.68,69.7,69.67,69.67,19200.0,50.7939,50.8085,50.7866,50.7866,19200.0
2015-07-14 12:05:00,69.66,69.7,69.66,69.7,36615.0,50.7793,50.8085,50.7793,50.8085,36615.0
2015-07-14 12:10:00,69.68,69.7,69.67,69.7,11027.0,50.7939,50.8085,50.7866,50.8085,11027.0
2015-07-14 12:15:00,69.7,69.71,69.68,69.69,16531.0,50.8085,50.8158,50.7939,50.8012,16531.0
2015-07-14 12:20:00,69.7,69.71,69.67,69.68,31554.0,50.8085,50.8158,50.7866,50.7939,31554.0
2015-07-14 12:25:00,69.69,69.71,69.68,69.7,15441.0,50.8012,50.8158,50.7939,50.8085,15441.0
2015-07-14 12:30:00,69.69,69.74,69.69,69.73,36846.0,50.8012,50.8376,50.8012,50.8303,36846.0
2015-07-14 12:35:00,69.73,69.74,69.7,69.71,19214.0,50.8303,50.8376,50.8085,50.8158,19214.0
2015-07-14 12:40:00,69.7,69.8,69.7,69.75,38189.0,50.8085,50.8814,50.8085,50.8449,38189.0
2015-07-14 12:45:00,69.74,69.74,69.68,69.7,28857.0,50.8376,50.8376,50.7939,50.8085,28857.0
2015-07-14 12:50:00,69.71,69.71,69.65,69.69,19588.0,50.8158,50.8158,50.772,50.8012,19588.0
2015-07-14 12:55:00,69.69,69.77,69.67,69.75,11509.0,50.8012,50.8595,50.7866,50.8449,11509.0
2015-07-14 13:00:00,69.74,69.78,69.72,69.77,9410.0,50.8376,50.8668,50.823,50.8595,9410.0
2015-07-14 13:05:00,69.77,69.82,69.76,69.81,21450.0,50.8595,50.8959,50.8522,50.8887,21450.0
2015-07-14 13:10:00,69.81,69.9,69.81,69.87,26347.0,50.8887,50.9543,50.8887,50.9324,26347.0
2015-07-14 13:15:00,69.87,69.88,69.8,69.81,23169.0,50.9324,50.9397,50.8814,50.8887,23169.0
2015-07-14 13:20:00,69.81,69.82,69.75,69.77,15011.0,50.8887,50.8959,50.8449,50.8595,15011.0
2015-07-14 13:25:00,69.77,69.8,69.74,69.74,18861.0,50.8595,50.8814,50.8376,50.8376,18861.0
2015-07-14 13:30:00,69.73,69.84,69.73,69.84,13179.0,50.8303,50.9105,50.8303,50.9105,13179.0
2015-07-14 13:35:00,69.83,69.87,69.83,69.84,17450.0,50.9032,50.9324,50.9032,50.9105,17450.0
2015-07-14 13:40:00,69.82,69.84,69.82,69.83,6386.0,50.8959,50.9105,50.8959,50.9032,6386.0
2015-07-14 13:45:00,69.83,69.85,69.82,69.83,9197.0,50.9032,50.9178,50.8959,50.9032,9197.0
2015-07-14 13:50:00,69.83,69.89,69.82,69.89,12630.0,50.9032,50.947,50.8959,50.947,12630.0
2015-07-14 13:55:00,69.88,69.91,69.87,69.91,40940.0,50.9397,50.9615,50.9324,50.9615,40940.0
2015-07-14 14:00:00,69.91,69.91,69.85,69.86,21931.0,50.9615,50.9615,50.9178,50.9251,21931.0
2015-07-14 14:05:00,69.86,69.91,69.84,69.91,21275.0,50.9251,50.9615,50.9105,50.9615,21275.0
2015-07-14 14:10:00,69.9,69.94,69.9,69.92,29322.0,50.9543,50.9834,50.9543,50.9688,29322.0
2015-07-14 14:15:00,69.91,69.99,69.91,69.98,34525.0,50.9615,51.0199,50.9615,51.0126,34525.0
2015-07-14 14:20:00,69.98,69.99,69.96,69.98,25142.0,51.0126,51.0199,50.998,51.0126,25142.0
2015-07-14 14:25:00,69.97,69.99,69.96,69.98,17601.0,51.0053,51.0199,50.998,51.0126,17601.0
2015-07-14 14:30:00,69.97,70.1,69.95,70.1,179874.0,51.0053,51.1001,50.9907,51.1001,179874.0
2015-07-14 14:35:00,70.09,70.16,70.09,70.12,41356.0,51.0928,51.1438,51.0928,51.1146,41356.0
2015-07-14 14:40:00,70.13,70.14,70.09,70.12,23350.0,51.1219,51.1292,51.0928,51.1146,23350.0
2015-07-14 14:45:00,70.11,70.12,70.04,70.06,45780.0,51.1073,51.1146,51.0563,51.0709,45780.0
2015-07-14 14:50:00,70.06,70.14,70.06,70.14,14171.0,51.0709,51.1292,51.0709,51.1292,14171.0
2015-07-14 14:55:00,70.14,70.19,70.09,70.1,33359.0,51.1292,51.1657,51.0928,51.1001,33359.0
2015-07-14 15:00:00,70.1,70.22,70.09,70.22,30912.0,51.1001,51.1875,51.0928,51.1875,30912.0
2015-07-14 15:05:00,70.22,70.23,70.18,70.22,52319.0,51.1875,51.1948,51.1584,51.1875,52319.0
2015-07-14 15:10:00,70.22,70.28,70.22,70.25,38057.0,51.1875,51.2313,51.1875,51.2094,38057.0
2015-07-14 15:15:00,70.25,70.27,70.24,70.26,29367.0,51.2094,51.224,51.2021,51.2167,29367.0
2015-07-14 15:20:00,70.26,70.26,70.2,70.24,47662.0,51.2167,51.2167,51.1729,51.2021,47662.0
2015-07-14 15:25:00,70.24,70.28,70.22,70.22,38515.0,51.2021,51.2313,51.1875,51.1875,38515.0
2015-07-14 15:30:00,70.23,70.25,70.2,70.25,47870.0,51.1948,51.2094,51.1729,51.2094,47870.0
2015-07-14 15:35:00,70.24,70.25,70.21,70.21,34976.0,51.2021,51.2094,51.1802,51.1802,34976.0
2015-07-14 15:40:00,70.21,70.24,70.21,70.22,44534.0,51.1802,51.2021,51.1802,51.1875,44534.0
2015-07-14 15:45:00,70.21,70.22,70.17,70.2,61727.0,51.1802,51.1875,51.1511,51.1729,61727.0
2015-07-14 15:50:00,70.2,70.22,70.09,70.13,104383.0,51.1729,51.1875,51.0928,51.1219,104383.0
2015-07-14 15:55:00,70.13,70.16,70.06,70.06,262289.0,51.1219,51.1438,51.0709,51.0709,262289.0
2015-07-15 09:30:00,69.95,69.98,69.8,69.94,128917.0,50.9907,51.0126,50.8814,50.9834,128917.0
2015-07-15 09:35:00,69.95,70.18,69.94,70.06,64527.0,50.9907,51.1584,50.9834,51.0709,64527.0
2015-07-15 09:40:00,70.1,70.17,69.97,70.14,46561.0,51.1001,51.1511,51.0053,51.1292,46561.0
2015-07-15 09:45:00,70.16,70.31,70.16,70.23,40426.0,51.1438,51.2531,51.1438,51.1948,40426.0
2015-07-15 09:50:00,70.23,70.31,70.2,70.29,33230.0,51.1948,51.2531,51.1729,51.2386,33230.0
2015-07-15 09:55:00,70.28,70.4,70.27,70.4,48678.0,51.2313,51.3187,51.224,51.3187,48678.0
2015-07-15 10:00:00,70.37,70.42,70.2,70.22,53966.0,51.2969,51.3333,51.1729,51.1875,53966.0
2015-07-15 10:05:00,70.21,70.21,70.07,70.09,71231.0,51.1802,51.1802,51.0782,51.0928,71231.0
2015-07-15 10:10:00,70.09,70.15,70.0,70.15,63618.0,51.0928,51.1365,51.0272,51.1365,63618.0
2015-07-15 10:15:00,70.15,70.26,70.13,70.22,37244.0,51.1365,51.2167,51.1219,51.1875,37244.0
2015-07-15 10:20:00,70.24,70.28,70.23,70.24,27607.0,51.2021,51.2313,51.1948,51.2021,27607.0
2015-07-15 10:25:00,70.24,70.26,70.15,70.17,50237.0,51.2021,51.2167,51.1365,51.1511,50237.0
2015-07-15 10:30:00,70.17,70.24,70.15,70.24,31966.0,51.1511,51.2021,51.1365,51.2021,31966.0
2015-07-15 10:35:00,70.25,70.26,70.16,70.17,46377.0,51.2094,51.2167,51.1438,51.1511,46377.0
2015-07-15 10:40:00,70.16,70.24,70.16,70.24,35825.0,51.1438,51.2021,51.1438,51.2021,35825.0
2015-07-15 10:45:00,70.23,70.24,70.19,70.2,56949.0,51.1948,51.2021,51.1657,51.1729,56949.0
2015-07-15 10:50:00,70.2,70.22,70.17,70.18,24940.0,51.1729,51.1875,51.1511,51.1584,24940.0
2015-07-15 10:55:00,70.18,70.2,70.15,70.16,56453.0,51.1584,51.1729,51.1365,51.1438,56453.0
2015-07-15 11:00:00,70.16,70.18,70.1,70.14,35955.0,51.1438,51.1584,51.1001,51.1292,35955.0
2015-07-15 11:05:00,70.15,70.18,70.11,70.15,28331.0,51.1365,51.1584,51.1073,51.1365,28331.0
2015-07-15 11:10:00,70.17,70.17,70.06,70.06,44935.0,51.1511,51.1511,51.0709,51.0709,44935.0
2015-07-15 11:15:00,70.06,70.11,70.06,70.11,66279.0,51.0709,51.1073,51.0709,51.1073,66279.0
2015-07-15 11:20:00,70.11,70.11,69.95,69.95,146271.0,51.1073,51.1073,50.9907,50.9907,146271.0
2015-07-15 11:25:00,69.95,70.07,69.93,70.05,33130.0,50.9907,51.0782,50.9761,51.0636,33130.0
2015-07-15 11:30:00,70.05,70.05,69.99,70.01,32935.0,51.0636,51.0636,51.0199,51.0344,32935.0
2015-07-15 11:35:00,70.02,70.09,69.99,70.08,29319.0,51.0417,51.0928,51.0199,51.0855,29319.0
2015-07-15 11:40:00,70.08,70.08,70.05,70.07,15661.0,51.0855,51.0855,51.0636,51.0782,15661.0
2015-07-15 11:45:00,70.07,70.07,69.96,69.98,30720.0,51.0782,51.0782,50.998,51.0126,30720.0
2015-07-15 11:50:00,69.99,70.01,69.93,69.93,27081.0,51.0199,51.0344,50.9761,50.9761,27081.0
2015-07-15 11:55:00,69.93,69.94,69.84,69.84,29823.0,50.9761,50.9834,50.9105,50.9105,29823.0
2015-07-15 12:00:00,69.85,69.85,69.75,69.79,88506.0,50.9178,50.9178,50.8449,50.8741,88506.0
2015-07-15 12:05:00,69.79,69.8,69.7,69.71,52311.0,50.8741,50.8814,50.8085,50.8158,52311.0
2015-07-15 12:10:00,69.71,69.72,69.59,69.6,87523.0,50.8158,50.823,50.7283,50.7356,87523.0
2015-07-15 12:15:00,69.6,69.65,69.57,69.64,35942.0,50.7356,50.772,50.7137,50.7647,35942.0
2015-07-15 12:20:00,69.63,69.68,69.59,69.6,69998.0,50.7574,50.7939,50.7283,50.7356,69998.0
2015-07-15 12:25:00,69.6,69.63,69.57,69.6,41440.0,50.7356,50.7574,50.7137,50.7356,41440.0
2015-07-15 12:30:00,69.6,69.61,69.51,69.54,49502.0,50.7356,50.7429,50.67,50.6918,49502.0
2015-07-15 12:35:00,69.55,69.62,69.54,69.6,39526.0,50.6991,50.7502,50.6918,50.7356,39526.0
2015-07-15 12:40:00,69.59,69.62,69.58,69.6,41643.0,50.7283,50.7502,50.721,50.7356,41643.0
2015-07-15 12:45:00,69.6,69.61,69.57,69.6,31694.0,50.7356,50.7429,50.7137,50.7356,31694.0
2015-07-15 12:50:00,69.6,69.61,69.52,69.6,41172.0,50.7356,50.7429,50.6773,50.7356,41172.0
2015-07-15 12:55:00,69.6,69.61,69.56,69.6,20017.0,50.7356,50.7429,50.7064,50.7356,20017.0
2015-07-15 13:00:00,69.6,69.61,69.54,69.55,32236.0,50.7356,50.7429,50.6918,50.6991,32236.0
2015-07-15 13:05:00,69.55,69.6,69.54,69.57,23390.0,50.6991,50.7356,50.6918,50.7137,23390.0
2015-07-15 13:10:00,69.58,69.67,69.57,69.67,22286.0,50.721,50.7866,50.7137,50.7866,22286.0
2015-07-15 13:15:00,69.67,69.69,69.63,69.69,20276.0,50.7866,50.8012,50.7574,50.8012,20276.0
2015-07-15 13:20:00,69.69,69.7,69.65,69.69,18567.0,50.8012,50.8085,50.772,50.8012,18567.0
2015-07-15 13:25:00,69.69,69.69,69.55,69.58,58808.0,50.8012,50.8012,50.6991,50.721,58808.0
2015-07-15 13:30:00,69.58,69.61,69.54,69.58,39611.0,50.721,50.7429,50.6918,50.721,39611.0
2015-07-15 13:35:00,69.58,69.59,69.55,69.58,41623.0,50.721,50.7283,50.6991,50.721,41623.0
2015-07-15 13:40:00,69.58,69.59,69.55,69.57,29173.0,50.721,50.7283,50.6991,50.7137,29173.0
2015-07-15 13:45:00,69.57,69.58,69.54,69.56,21819.0,50.7137,50.721,50.6918,50.7064,21819.0
2015-07-15 13:50:00,69.57,69.59,69.54,69.56,31138.0,50.7137,50.7283,50.6918,50.7064,31138.0
2015-07-15 13:55:00,69.55,69.57,69.52,69.53,18276.0,50.6991,50.7137,50.6773,50.6845,18276.0
2015-07-15 14:00:00,69.54,69.57,69.52,69.55,23134.0,50.6918,50.7137,50.6773,50.6991,23134.0
2015-07-15 14:05:00,69.56,69.57,69.54,69.55,72828.0,50.7064,50.7137,50.6918,50.6991,72828.0
2015-07-15 14:10:00,69.55,69.56,69.52,69.55,22415.0,50.6991,50.7064,50.6773,50.6991,22415.0
2015-07-15 14:15:00,69.55,69.56,69.54,69.55,28184.0,50.6991,50.7064,50.6918,50.6991,28184.0
2015-07-15 14:20:00,69.56,69.57,69.51,69.51,36059.0,50.7064,50.7137,50.67,50.67,36059.0
2015-07-15 14:25:00,69.51,69.52,69.42,69.45,60120.0,50.67,50.6773,50.6044,50.6262,60120.0
2015-07-15 14:30:00,69.45,69.46,69.37,69.38,25728.0,50.6262,50.6335,50.5679,50.5752,25728.0
2015-07-15 14:35:00,69.38,69.38,69.26,69.27,62383.0,50.5752,50.5752,50.4877,50.495,62383.0
2015-07-15 14:40:00,69.27,69.28,69.13,69.17,109311.0,50.495,50.5023,50.393,50.4221,109311.0
2015-07-15 14:45:00,69.17,69.17,69.1,69.12,95458.0,50.4221,50.4221,50.3711,50.3857,95458.0
2015-07-15 14:50:00,69.13,69.14,69.09,69.13,59487.0,50.393,50.4003,50.3638,50.393,59487.0
2015-07-15 14:55:00,69.13,69.2,69.1,69.2,56774.0,50.393,50.444,50.3711,50.444,56774.0
2015-07-15 15:00:00,69.2,69.26,69.18,69.26,64116.0,50.444,50.4877,50.4294,50.4877,64116.0
2015-07-15 15:05:00,69.26,69.28,69.21,69.24,45048.0,50.4877,50.5023,50.4513,50.4731,45048.0
2015-07-15 15:10:00,69.23,69.27,69.2,69.27,43829.0,50.4659,50.495,50.444,50.495,43829.0
2015-07-15 15:15:00,69.27,69.35,69.27,69.35,44932.0,50.495,50.5533,50.495,50.5533,44932.0
2015-07-15 15:20:00,69.35,69.37,69.28,69.3,50311.0,50.5533,50.5679,50.5023,50.5169,50311.0
2015-07-15 15:25:00,69.29,69.31,69.25,69.3,60122.0,50.5096,50.5242,50.4804,50.5169,60122.0
2015-07-15 15:30:00,69.3,69.32,69.27,69.31,80648.0,50.5169,50.5315,50.495,50.5242,80648.0
2015-07-15 15:35:00,69.31,69.33,69.27,69.28,64383.0,50.5242,50.5388,50.495,50.5023,64383.0
2015-07-15 15:40:00,69.29,69.29,69.23,69.26,94323.0,50.5096,50.5096,50.4659,50.4877,94323.0
2015-07-15 15:45:00,69.25,69.27,69.2,69.26,130831.0,50.4804,50.495,50.444,50.4877,130831.0
2015-07-15 15:50:00,69.26,69.4,69.25,69.39,153602.0,50.4877,50.5898,50.4804,50.5825,153602.0
2015-07-15 15:55:00,69.39,69.4,69.23,69.29,351230.0,50.5825,50.5898,50.4659,50.5096,351230.0
2015-07-16 09:30:00,69.68,69.95,69.68,69.83,120715.0,50.7939,50.9907,50.7939,50.9032,120715.0
2015-07-16 09:35:00,69.84,69.89,69.62,69.62,44158.0,50.9105,50.947,50.7502,50.7502,44158.0
2015-07-16 09:40:00,69.64,69.86,69.64,69.82,50290.0,50.7647,50.9251,50.7647,50.8959,50290.0
2015-07-16 09:45:00,69.84,69.86,69.74,69.81,31705.0,50.9105,50.9251,50.8376,50.8887,31705.0
2015-07-16 09:50:00,69.8,69.83,69.71,69.75,35016.0,50.8814,50.9032,50.8158,50.8449,35016.0
2015-07-16 09:55:00,69.77,69.81,69.72,69.79,31743.0,50.8595,50.8887,50.823,50.8741,31743.0
2015-07-16 10:00:00,69.79,69.8,69.66,69.75,50082.0,50.8741,50.8814,50.7793,50.8449,50082.0
2015-07-16 10:05:00,69.76,69.79,69.7,69.75,48526.0,50.8522,50.8741,50.8085,50.8449,48526.0
2015-07-16 10:10:00,69.75,69.81,69.61,69.63,41809.0,50.8449,50.8887,50.7429,50.7574,41809.0
2015-07-16 10:15:00,69.63,69.7,69.62,69.69,15930.0,50.7574,50.8085,50.7502,50.8012,15930.0
2015-07-16 10:20:00,69.69,69.76,69.68,69.73,19663.0,50.8012,50.8522,50.7939,50.8303,19663.0
2015-07-16 10:25:00,69.73,69.76,69.71,69.72,28103.0,50.8303,50.8522,50.8158,50.823,28103.0
2015-07-16 10:30:00,69.71,69.74,69.7,69.7,27097.0,50.8158,50.8376,50.8085,50.8085,27097.0
2015-07-16 10:35:00,69.71,69.71,69.66,69.7,28659.0,50.8158,50.8158,50.7793,50.8085,28659.0
2015-07-16 10:40:00,69.71,69.72,69.66,69.7,27401.0,50.8158,50.823,50.7793,50.8085,27401.0
2015-07-16 10:45:00,69.7,69.72,69.67,69.69,19735.0,50.8085,50.823,50.7866,50.8012,19735.0
2015-07-16 10:50:00,69.69,69.71,69.65,69.69,30084.0,50.8012,50.8158,50.772,50.8012,30084.0
2015-07-16 10:55:00,69.69,69.71,69.65,69.68,19946.0,50.8012,50.8158,50.772,50.7939,19946.0
2015-07-16 11:00:00,69.68,69.71,69.67,69.67,15927.0,50.7939,50.8158,50.7866,50.7866,15927.0
2015-07-16 11:05:00,69.67,69.67,69.64,69.65,23400.0,50.7866,50.7866,50.7647,50.772,23400.0
2015-07-16 11:10:00,69.64,69.68,69.62,69.66,43108.0,50.7647,50.7939,50.7502,50.7793,43108.0
2015-07-16 11:15:00,69.67,69.67,69.6,69.62,25073.0,50.7866,50.7866,50.7356,50.7502,25073.0
2015-07-16 11:20:00,69.62,69.67,69.6,69.61,16204.0,50.7502,50.7866,50.7356,50.7429,16204.0
2015-07-16 11:25:00,69.61,69.7,69.6,69.68,29509.0,50.7429,50.8085,50.7356,50.7939,29509.0
2015-07-16 11:30:00,69.68,69.69,69.66,69.67,28994.0,50.7939,50.8012,50.7793,50.7866,28994.0
2015-07-16 11:35:00,69.68,69.71,69.66,69.69,24476.0,50.7939,50.8158,50.7793,50.8012,24476.0
2015-07-16 11:40:00,69.7,69.71,69.63,69.64,21849.0,50.8085,50.8158,50.7574,50.7647,21849.0
2015-07-16 11:45:00,69.65,69.71,69.64,69.7,18311.0,50.772,50.8158,50.7647,50.8085,18311.0
2015-07-16 11:50:00,69.69,69.69,69.6,69.61,27018.0,50.8012,50.8012,50.7356,50.7429,27018.0
2015-07-16 11:55:00,69.61,69.68,69.61,69.68,11218.0,50.7429,50.7939,50.7429,50.7939,11218.0
2015-07-16 12:00:00,69.67,69.71,69.67,69.69,30281.0,50.7866,50.8158,50.7866,50.8012,30281.0
2015-07-16 12:05:00,69.69,69.71,69.67,69.71,23585.0,50.8012,50.8158,50.7866,50.8158,23585.0
2015-07-16 12:10:00,69.72,69.8,69.71,69.76,46493.0,50.823,50.8814,50.8158,50.8522,46493.0
2015-07-16 12:15:00,69.76,69.81,69.75,69.78,47581.0,50.8522,50.8887,50.8449,50.8668,47581.0
2015-07-16 12:20:00,69.79,69.8,69.75,69.76,35989.0,50.8741,50.8814,50.8449,50.8522,35989.0
2015-07-16 12:25:00,69.78,69.8,69.76,69.78,36210.0,50.8668,50.8814,50.8522,50.8668,36210.0
2015-07-16 12:30:00,69.78,69.8,69.77,69.79,37236.0,50.8668,50.8814,50.8595,50.8741,37236.0
2015-07-16 12:35:00,69.8,69.83,69.78,69.81,50758.0,50.8814,50.9032,50.8668,50.8887,50758.0
2015-07-16 12:40:00,69.83,69.83,69.78,69.8,18509.0,50.9032,50.9032,50.8668,50.8814,18509.0
2015-07-16 12:45:00,69.8,69.84,69.78,69.79,31226.0,50.8814,50.9105,50.8668,50.8741,31226.0
2015-07-16 12:50:00,69.79,69.79,69.72,69.74,28427.0,50.8741,50.8741,50.823,50.8376,28427.0
2015-07-16 12:55:00,69.75,69.76,69.68,69.71,33072.0,50.8449,50.8522,50.7939,50.8158,33072.0
2015-07-16 13:00:00,69.72,69.72,69.67,69.69,45837.0,50.823,50.823,50.7866,50.8012,45837.0
2015-07-16 13:05:00,69.69,69.71,69.66,69.67,31465.0,50.8012,50.8158,50.7793,50.7866,31465.0
2015-07-16 13:10:00,69.67,69.73,69.67,69.72,31982.0,50.7866,50.8303,50.7866,50.823,31982.0
2015-07-16 13:15:00,69.72,69.72,69.68,69.69,29586.0,50.823,50.823,50.7939,50.8012,29586.0
2015-07-16 13:20:00,69.69,69.71,69.68,69.7,26411.0,50.8012,50.8158,50.7939,50.8085,26411.0
2015-07-16 13:25:00,69.7,69.71,69.68,69.7,26129.0,50.8085,50.8158,50.7939,50.8085,26129.0
2015-07-16 13:30:00,69.7,69.7,69.61,69.62,29690.0,50.8085,50.8085,50.7429,50.7502,29690.0
2015-07-16 13:35:00,69.61,69.67,69.61,69.66,11004.0,50.7429,50.7866,50.7429,50.7793,11004.0
2015-07-16 13:40:00,69.66,69.68,69.65,69.66,10902.0,50.7793,50.7939,50.772,50.7793,10902.0
2015-07-16 13:45:00,69.67,69.7,69.67,69.7,19586.0,50.7866,50.8085,50.7866,50.8085,19586.0
2015-07-16 13:50:00,69.7,69.7,69.68,69.68,26050.0,50.8085,50.8085,50.7939,50.7939,26050.0
2015-07-16 13:55:00,69.67,69.69,69.61,69.62,33191.0,50.7866,50.8012,50.7429,50.7502,33191.0
2015-07-16 14:00:00,69.62,69.66,69.61,69.64,35985.0,50.7502,50.7793,50.7429,50.7647,35985.0
2015-07-16 14:05:00,69.64,69.65,69.57,69.6,38969.0,50.7647,50.772,50.7137,50.7356,38969.0
2015-07-16 14:10:00,69.59,69.61,69.56,69.58,25165.0,50.7283,50.7429,50.7064,50.721,25165.0
2015-07-16 14:15:00,69.59,69.61,69.57,69.59,25801.0,50.7283,50.7429,50.7137,50.7283,25801.0
2015-07-16 14:20:00,69.59,69.6,69.54,69.56,41270.0,50.7283,50.7356,50.6918,50.7064,41270.0
2015-07-16 14:25:00,69.55,69.57,69.51,69.52,48932.0,50.6991,50.7137,50.67,50.6773,48932.0
2015-07-16 14:30:00,69.53,69.54,69.51,69.52,45693.0,50.6845,50.6918,50.67,50.6773,45693.0
2015-07-16 14:35:00,69.52,69.54,69.49,69.51,41566.0,50.6773,50.6918,50.6554,50.67,41566.0
2015-07-16 14:40:00,69.51,69.51,69.48,69.48,33097.0,50.67,50.67,50.6481,50.6481,33097.0
2015-07-16 14:45:00,69.48,69.51,69.47,69.49,53211.0,50.6481,50.67,50.6408,50.6554,53211.0
2015-07-16 14:50:00,69.49,69.49,69.43,69.45,43949.0,50.6554,50.6554,50.6116,50.6262,43949.0
2015-07-16 14:55:00,69.46,69.46,69.39,69.43,35471.0,50.6335,50.6335,50.5825,50.6116,35471.0
2015-07-16 15:00:00,69.43,69.51,69.42,69.5,64003.0,50.6116,50.67,50.6044,50.6627,64003.0
2015-07-16 15:05:00,69.49,69.53,69.45,69.45,54899.0,50.6554,50.6845,50.6262,50.6262,54899.0
2015-07-16 15:10:00,69.45,69.5,69.43,69.44,51543.0,50.6262,50.6627,50.6116,50.6189,51543.0
2015-07-16 15:15:00,69.44,69.46,69.39,69.42,86024.0,50.6189,50.6335,50.5825,50.6044,86024.0
2015-07-16 15:20:00,69.41,69.45,69.41,69.44,50397.0,50.5971,50.6262,50.5971,50.6189,50397.0
2015-07-16 15:25:00,69.44,69.46,69.42,69.43,69359.0,50.6189,50.6335,50.6044,50.6116,69359.0
2015-07-16 15:30:00,69.44,69.45,69.41,69.41,104097.0,50.6189,50.6262,50.5971,50.5971,104097.0
2015-07-16 15:35:00,69.42,69.42,69.39,69.4,100420.0,50.6044,50.6044,50.5825,50.5898,100420.0
2015-07-16 15:40:00,69.4,69.46,69.39,69.4,86376.0,50.5898,50.6335,50.5825,50.5898,86376.0
2015-07-16 15:45:00,69.4,69.42,69.39,69.39,95452.0,50.5898,50.6044,50.5825,50.5825,95452.0
2015-07-16 15:50:00,69.4,69.5,69.39,69.5,127023.0,50.5898,50.6627,50.5825,50.6627,127023.0
2015-07-16 15:55:00,69.49,69.5,69.36,69.39,358784.0,50.6554,50.6627,50.5606,50.5825,358784.0
2015-07-17 09:30:00,69.26,69.26,68.92,69.03,373172.0,50.4877,50.4877,50.2399,50.3201,373172.0
2015-07-17 09:35:00,69.04,69.08,68.96,69.03,54993.0,50.3274,50.3565,50.269,50.3201,54993.0
2015-07-17 09:40:00,69.03,69.17,69.0,69.13,68307.0,50.3201,50.4221,50.2982,50.393,68307.0
2015-07-17 09:45:00,69.15,69.23,69.12,69.22,25453.0,50.4075,50.4659,50.3857,50.4586,25453.0
2015-07-17 09:50:00,69.24,69.33,69.22,69.29,24914.0,50.4731,50.5388,50.4586,50.5096,24914.0
2015-07-17 09:55:00,69.28,69.3,69.24,69.28,17071.0,50.5023,50.5169,50.4731,50.5023,17071.0
2015-07-17 10:00:00,69.27,69.28,69.21,69.26,28765.0,50.495,50.5023,50.4513,50.4877,28765.0
2015-07-17 10:05:00,69.27,69.3,69.24,69.26,20554.0,50.495,50.5169,50.4731,50.4877,20554.0
2015-07-17 10:10:00,69.26,69.29,69.17,69.18,31004.0,50.4877,50.5096,50.4221,50.4294,31004.0
2015-07-17 10:15:00,69.17,69.23,69.13,69.2,27917.0,50.4221,50.4659,50.393,50.444,27917.0
2015-07-17 10:20:00,69.19,69.28,69.18,69.26,19322.0,50.4367,50.5023,50.4294,50.4877,19322.0
2015-07-17 10:25:00,69.25,69.26,69.15,69.16,15401.0,50.4804,50.4877,50.4075,50.4148,15401.0
2015-07-17 10:30:00,69.15,69.16,69.04,69.06,37833.0,50.4075,50.4148,50.3274,50.3419,37833.0
2015-07-17 10:35:00,69.06,69.1,69.04,69.07,29289.0,50.3419,50.3711,50.3274,50.3492,29289.0
2015-07-17 10:40:00,69.06,69.08,68.99,69.01,39772.0,50.3419,50.3565,50.2909,50.3055,39772.0
2015-07-17 10:45:00,69.01,69.01,68.9,68.92,54145.0,50.3055,50.3055,50.2253,50.2399,54145.0
2015-07-17 10:50:00,68.93,68.96,68.9,68.92,27357.0,50.2472,50.269,50.2253,50.2399,27357.0
2015-07-17 10:55:00,68.93,68.98,68.93,68.98,29177.0,50.2472,50.2836,50.2472,50.2836,29177.0
2015-07-17 11:00:00,68.98,69.02,68.96,69.02,27112.0,50.2836,50.3128,50.269,50.3128,27112.0
2015-07-17 11:05:00,69.02,69.03,68.93,68.98,37926.0,50.3128,50.3201,50.2472,50.2836,37926.0
2015-07-17 11:10:00,68.98,69.01,68.97,68.98,15808.0,50.2836,50.3055,50.2763,50.2836,15808.0
2015-07-17 11:15:00,68.97,68.97,68.92,68.94,24953.0,50.2763,50.2763,50.2399,50.2545,24953.0
2015-07-17 11:20:00,68.93,68.96,68.89,68.92,117450.0,50.2472,50.269,50.218,50.2399,117450.0
2015-07-17 11:25:00,68.92,68.97,68.92,68.95,21542.0,50.2399,50.2763,50.2399,50.2617,21542.0
2015-07-17 11:30:00,68.95,68.96,68.95,68.96,34588.0,50.2617,50.269,50.2617,50.269,34588.0
2015-07-17 11:35:00,68.95,68.96,68.94,68.95,13713.0,50.2617,50.269,50.2545,50.2617,13713.0
2015-07-17 11:40:00,68.95,68.96,68.92,68.93,24626.0,50.2617,50.269,50.2399,50.2472,24626.0
2015-07-17 11:45:00,68.92,68.96,68.92,68.95,13555.0,50.2399,50.269,50.2399,50.2617,13555.0
2015-07-17 11:50:00,68.95,69.06,68.95,69.06,13048.0,50.2617,50.3419,50.2617,50.3419,13048.0
2015-07-17 11:55:00,69.06,69.11,69.02,69.09,10967.0,50.3419,50.3784,50.3128,50.3638,10967.0
2015-07-17 12:00:00,69.11,69.12,69.07,69.1,9717.0,50.3784,50.3857,50.3492,50.3711,9717.0
2015-07-17 12:05:00,69.09,69.11,69.02,69.02,15222.0,50.3638,50.3784,50.3128,50.3128,15222.0
2015-07-17 12:10:00,69.04,69.06,69.0,69.06,15738.0,50.3274,50.3419,50.2982,50.3419,15738.0
2015-07-17 12:15:00,69.06,69.11,69.05,69.09,11162.0,50.3419,50.3784,50.3346,50.3638,11162.0
2015-07-17 12:20:00,69.08,69.08,68.99,69.06,16066.0,50.3565,50.3565,50.2909,50.3419,16066.0
2015-07-17 12:25:00,69.04,69.1,69.04,69.07,9197.0,50.3274,50.3711,50.3274,50.3492,9197.0
2015-07-17 12:30:00,69.07,69.11,69.04,69.09,24849.0,50.3492,50.3784,50.3274,50.3638,24849.0
2015-07-17 12:35:00,69.09,69.11,69.08,69.09,46320.0,50.3638,50.3784,50.3565,50.3638,46320.0
2015-07-17 12:40:00,69.09,69.1,69.08,69.09,23531.0,50.3638,50.3711,50.3565,50.3638,23531.0
2015-07-17 12:45:00,69.09,69.14,69.08,69.13,24959.0,50.3638,50.4003,50.3565,50.393,24959.0
2015-07-17 12:50:00,69.13,69.14,69.11,69.11,24972.0,50.393,50.4003,50.3784,50.3784,24972.0
2015-07-17 12:55:00,69.11,69.14,69.08,69.13,28193.0,50.3784,50.4003,50.3565,50.393,28193.0
2015-07-17 13:00:00,69.14,69.19,69.12,69.15,25624.0,50.4003,50.4367,50.3857,50.4075,25624.0
2015-07-17 13:05:00,69.16,69.16,69.14,69.15,15038.0,50.4148,50.4148,50.4003,50.4075,15038.0
2015-07-17 13:10:00,69.15,69.16,69.12,69.15,16241.0,50.4075,50.4148,50.3857,50.4075,16241.0
2015-07-17 13:15:00,69.14,69.16,69.13,69.15,17141.0,50.4003,50.4148,50.393,50.4075,17141.0
2015-07-17 13:20:00,69.14,69.15,69.1,69.11,27108.0,50.4003,50.4075,50.3711,50.3784,27108.0
2015-07-17 13:25:00,69.11,69.12,69.08,69.09,43959.0,50.3784,50.3857,50.3565,50.3638,43959.0
2015-07-17 13:30:00,69.09,69.11,69.08,69.09,22703.0,50.3638,50.3784,50.3565,50.3638,22703.0
2015-07-17 13:35:00,69.09,69.13,69.08,69.08,17052.0,50.3638,50.393,50.3565,50.3565,17052.0
2015-07-17 13:40:00,69.08,69.11,69.07,69.08,28742.0,50.3565,50.3784,50.3492,50.3565,28742.0
2015-07-17 13:45:00,69.07,69.08,69.03,69.03,95500.0,50.3492,50.3565,50.3201,50.3201,95500.0
2015-07-17 13:50:00,69.04,69.06,69.03,69.04,13886.0,50.3274,50.3419,50.3201,50.3274,13886.0
2015-07-17 13:55:00,69.04,69.1,69.04,69.1,14215.0,50.3274,50.3711,50.3274,50.3711,14215.0
2015-07-17 14:00:00,69.1,69.12,69.08,69.09,30033.0,50.3711,50.3857,50.3565,50.3638,30033.0
2015-07-17 14:05:00,69.1,69.12,69.07,69.11,14561.0,50.3711,50.3857,50.3492,50.3784,14561.0
2015-07-17 14:10:00,69.11,69.12,69.07,69.09,26137.0,50.3784,50.3857,50.3492,50.3638,26137.0
2015-07-17 14:15:00,69.08,69.11,69.07,69.11,16570.0,50.3565,50.3784,50.3492,50.3784,16570.0
2015-07-17 14:20:00,69.12,69.15,69.11,69.12,21599.0,50.3857,50.4075,50.3784,50.3857,21599.0
2015-07-17 14:25:00,69.12,69.18,69.11,69.17,31396.0,50.3857,50.4294,50.3784,50.4221,31396.0
2015-07-17 14:30:00,69.17,69.21,69.15,69.2,27633.0,50.4221,50.4513,50.4075,50.444,27633.0
2015-07-17 14:35:00,69.19,69.24,69.17,69.17,33536.0,50.4367,50.4731,50.4221,50.4221,33536.0
2015-07-17 14:40:00,69.17,69.21,69.17,69.21,41734.0,50.4221,50.4513,50.4221,50.4513,41734.0
2015-07-17 14:45:00,69.2,69.22,69.15,69.16,36091.0,50.444,50.4586,50.4075,50.4148,36091.0
2015-07-17 14:50:00,69.16,69.19,69.15,69.18,13957.0,50.4148,50.4367,50.4075,50.4294,13957.0
2015-07-17 14:55:00,69.19,69.21,69.16,69.16,22875.0,50.4367,50.4513,50.4148,50.4148,22875.0
2015-07-17 15:00:00,69.17,69.19,69.14,69.17,32253.0,50.4221,50.4367,50.4003,50.4221,32253.0
2015-07-17 15:05:00,69.17,69.21,69.17,69.2,14867.0,50.4221,50.4513,50.4221,50.444,14867.0
2015-07-17 15:10:00,69.2,69.24,69.19,69.23,18562.0,50.444,50.4731,50.4367,50.4659,18562.0
2015-07-17 15:15:00,69.22,69.26,69.21,69.25,23247.0,50.4586,50.4877,50.4513,50.4804,23247.0
2015-07-17 15:20:00,69.26,69.28,69.25,69.28,15829.0,50.4877,50.5023,50.4804,50.5023,15829.0
2015-07-17 15:25:00,69.28,69.29,69.24,69.27,31120.0,50.5023,50.5096,50.4731,50.495,31120.0
2015-07-17 15:30:00,69.26,69.29,69.24,69.28,34435.0,50.4877,50.5096,50.4731,50.5023,34435.0
2015-07-17 15:35:00,69.28,69.32,69.26,69.3,45109.0,50.5023,50.5315,50.4877,50.5169,45109.0
2015-07-17 15:40:00,69.3,69.32,69.27,69.29,48518.0,50.5169,50.5315,50.495,50.5096,48518.0
2015-07-17 15:45:00,69.31,69.35,69.3,69.34,77249.0,50.5242,50.5533,50.5169,50.546,77249.0
2015-07-17 15:50:00,69.34,69.34,69.31,69.33,107874.0,50.546,50.546,50.5242,50.5388,107874.0
2015-07-17 15:55:00,69.33,69.34,69.26,69.28,296047.0,50.5388,50.546,50.4877,50.5023,296047.0
2015-07-20 09:30:00,70.44,70.54,69.87,70.37,379148.0,51.3479,51.4208,50.9324,51.2969,379148.0
2015-07-20 09:35:00,70.39,70.44,70.05,70.06,131975.0,51.3115,51.3479,51.0636,51.0709,131975.0
2015-07-20 09:40:00,70.04,70.12,69.87,70.1,75860.0,51.0563,51.1146,50.9324,51.1001,75860.0
2015-07-20 09:45:00,70.08,70.36,70.07,70.34,82411.0,51.0855,51.2896,51.0782,51.275,82411.0
2015-07-20 09:50:00,70.34,70.38,70.19,70.22,60987.0,51.275,51.3042,51.1657,51.1875,60987.0
2015-07-20 09:55:00,70.21,70.29,70.02,70.14,64126.0,51.1802,51.2386,51.0417,51.1292,64126.0
2015-07-20 10:00:00,70.14,70.22,70.04,70.14,108725.0,51.1292,51.1875,51.0563,51.1292,108725.0
2015-07-20 10:05:00,70.12,70.15,70.04,70.07,50484.0,51.1146,51.1365,51.0563,51.0782,50484.0
2015-07-20 10:10:00,70.06,70.07,69.96,69.98,68798.0,51.0709,51.0782,50.998,51.0126,68798.0
2015-07-20 10:15:00,69.98,69.99,69.85,69.9,43245.0,51.0126,51.0199,50.9178,50.9543,43245.0
2015-07-20 10:20:00,69.9,70.03,69.86,69.99,33304.0,50.9543,51.049,50.9251,51.0199,33304.0
2015-07-20 10:25:00,70.0,70.0,69.92,69.96,24033.0,51.0272,51.0272,50.9688,50.998,24033.0
2015-07-20 10:30:00,69.94,70.02,69.92,70.0,24267.0,50.9834,51.0417,50.9688,51.0272,24267.0
2015-07-20 10:35:00,70.0,70.0,69.92,69.98,18640.0,51.0272,51.0272,50.9688,51.0126,18640.0
2015-07-20 10:40:00,69.98,70.05,69.98,70.04,24742.0,51.0126,51.0636,51.0126,51.0563,24742.0
2015-07-20 10:45:00,70.04,70.13,70.03,70.09,39558.0,51.0563,51.1219,51.049,51.0928,39558.0
2015-07-20 10:50:00,70.1,70.1,69.92,69.93,33419.0,51.1001,51.1001,50.9688,50.9761,33419.0
2015-07-20 10:55:00,69.92,70.0,69.86,70.0,63936.0,50.9688,51.0272,50.9251,51.0272,63936.0
2015-07-20 11:00:00,70.01,70.02,69.97,69.98,32104.0,51.0344,51.0417,51.0053,51.0126,32104.0
2015-07-20 11:05:00,69.99,70.02,69.9,69.91,14616.0,51.0199,51.0417,50.9543,50.9615,14616.0
2015-07-20 11:10:00,69.91,69.91,69.77,69.83,57704.0,50.9615,50.9615,50.8595,50.9032,57704.0
2015-07-20 11:15:00,69.83,69.89,69.74,69.75,20310.0,50.9032,50.947,50.8376,50.8449,20310.0
2015-07-20 11:20:00,69.75,69.81,69.72,69.73,35239.0,50.8449,50.8887,50.823,50.8303,35239.0
2015-07-20 11:25:00,69.72,69.83,69.72,69.79,44326.0,50.823,50.9032,50.823,50.8741,44326.0
2015-07-20 11:30:00,69.78,69.86,69.73,69.86,35895.0,50.8668,50.9251,50.8303,50.9251,35895.0
2015-07-20 11:35:00,69.86,69.87,69.74,69.77,25202.0,50.9251,50.9324,50.8376,50.8595,25202.0
2015-07-20 11:40:00,69.76,69.79,69.72,69.79,20290.0,50.8522,50.8741,50.823,50.8741,20290.0
2015-07-20 11:45:00,69.8,69.89,69.79,69.88,19327.0,50.8814,50.947,50.8741,50.9397,19327.0
2015-07-20 11:50:00,69.87,69.89,69.84,69.85,17193.0,50.9324,50.947,50.9105,50.9178,17193.0
2015-07-20 11:55:00,69.84,69.95,69.82,69.95,17766.0,50.9105,50.9907,50.8959,50.9907,17766.0
2015-07-20 12:00:00,69.95,70.04,69.94,70.02,36973.0,50.9907,51.0563,50.9834,51.0417,36973.0
2015-07-20 12:05:00,70.03,70.17,70.03,70.05,76330.0,51.049,51.1511,51.049,51.0636,76330.0
2015-07-20 12:10:00,70.06,70.06,70.02,70.06,27850.0,51.0709,51.0709,51.0417,51.0709,27850.0
2015-07-20 12:15:00,70.06,70.06,69.96,70.01,44068.0,51.0709,51.0709,50.998,51.0344,44068.0
2015-07-20 12:20:00,70.02,70.03,70.01,70.03,10944.0,51.0417,51.049,51.0344,51.049,10944.0
2015-07-20 12:25:00,70.02,70.08,69.98,70.08,33279.0,51.0417,51.0855,51.0126,51.0855,33279.0
2015-07-20 12:30:00,70.07,70.13,70.05,70.1,56963.0,51.0782,51.1219,51.0636,51.1001,56963.0
2015-07-20 12:35:00,70.1,70.11,70.09,70.11,19974.0,51.1001,51.1073,51.0928,51.1073,19974.0
2015-07-20 12:40:00,70.1,70.11,70.09,70.1,46849.0,51.1001,51.1073,51.0928,51.1001,46849.0
2015-07-20 12:45:00,70.11,70.11,70.02,70.03,29961.0,51.1073,51.1073,51.0417,51.049,29961.0
2015-07-20 12:50:00,70.04,70.06,70.03,70.06,22276.0,51.0563,51.0709,51.049,51.0709,22276.0
2015-07-20 12:55:00,70.06,70.07,70.04,70.07,41527.0,51.0709,51.0782,51.0563,51.0782,41527.0
2015-07-20 13:00:00,70.07,70.17,70.06,70.13,131965.0,51.0782,51.1511,51.0709,51.1219,131965.0
2015-07-20 13:05:00,70.13,70.17,70.08,70.16,29740.0,51.1219,51.1511,51.0855,51.1438,29740.0
2015-07-20 13:10:00,70.16,70.17,70.13,70.17,16542.0,51.1438,51.1511,51.1219,51.1511,16542.0
2015-07-20 13:15:00,70.17,70.23,70.16,70.2,38533.0,51.1511,51.1948,51.1438,51.1729,38533.0
2015-07-20 13:20:00,70.2,70.2,70.1,70.12,51133.0,51.1729,51.1729,51.1001,51.1146,51133.0
2015-07-20 13:25:00,70.11,70.15,70.11,70.15,22787.0,51.1073,51.1365,51.1073,51.1365,22787.0
2015-07-20 13:30:00,70.14,70.14,70.11,70.12,21202.0,51.1292,51.1292,51.1073,51.1146,21202.0
2015-07-20 13:35:00,70.12,70.13,70.1,70.11,21321.0,51.1146,51.1219,51.1001,51.1073,21321.0
2015-07-20 13:40:00,70.1,70.13,70.1,70.12,44914.0,51.1001,51.1219,51.1001,51.1146,44914.0
2015-07-20 13:45:00,70.12,70.12,70.1,70.11,80148.0,51.1146,51.1146,51.1001,51.1073,80148.0
2015-07-20 13:50:00,70.11,70.12,70.1,70.1,17588.0,51.1073,51.1146,51.1001,51.1001,17588.0
2015-07-20 13:55:00,70.11,70.12,70.04,70.04,53612.0,51.1073,51.1146,51.0563,51.0563,53612.0
2015-07-20 14:00:00,70.04,70.06,70.01,70.05,37430.0,51.0563,51.0709,51.0344,51.0636,37430.0
2015-07-20 14:05:00,70.04,70.07,70.03,70.05,18587.0,51.0563,51.0782,51.049,51.0636,18587.0
2015-07-20 14:10:00,70.05,70.06,70.02,70.04,28820.0,51.0636,51.0709,51.0417,51.0563,28820.0
2015-07-20 14:15:00,70.04,70.06,70.02,70.03,19211.0,51.0563,51.0709,51.0417,51.049,19211.0
2015-07-20 14:20:00,70.03,70.05,70.02,70.04,16268.0,51.049,51.0636,51.0417,51.0563,16268.0
2015-07-20 14:25:00,70.03,70.08,70.01,70.07,31923.0,51.049,51.0855,51.0344,51.0782,31923.0
2015-07-20 14:30:00,70.06,70.1,70.06,70.08,44511.0,51.0709,51.1001,51.0709,51.0855,44511.0
2015-07-20 14:35:00,70.07,70.09,70.06,70.08,19083.0,51.0782,51.0928,51.0709,51.0855,19083.0
2015-07-20 14:40:00,70.08,70.08,70.03,70.04,43159.0,51.0855,51.0855,51.049,51.0563,43159.0
2015-07-20 14:45:00,70.05,70.06,70.04,70.06,22276.0,51.0636,51.0709,51.0563,51.0709,22276.0
2015-07-20 14:50:00,70.06,70.07,70.05,70.06,12300.0,51.0709,51.0782,51.0636,51.0709,12300.0
2015-07-20 14:55:00,70.06,70.07,70.05,70.06,40681.0,51.0709,51.0782,51.0636,51.0709,40681.0
2015-07-20 15:00:00,70.06,70.08,70.06,70.07,40075.0,51.0709,51.0855,51.0709,51.0782,40075.0
2015-07-20 15:05:00,70.06,70.14,70.04,70.13,93778.0,51.0709,51.1292,51.0563,51.1219,93778.0
2015-07-20 15:10:00,70.14,70.19,70.13,70.17,35660.0,51.1292,51.1657,51.1219,51.1511,35660.0
2015-07-20 15:15:00,70.16,70.18,70.14,70.16,33576.0,51.1438,51.1584,51.1292,51.1438,33576.0
2015-07-20 15:20:00,70.15,70.16,70.12,70.15,40993.0,51.1365,51.1438,51.1146,51.1365,40993.0
2015-07-20 15:25:00,70.16,70.16,70.11,70.11,45256.0,51.1438,51.1438,51.1073,51.1073,45256.0
2015-07-20 15:30:00,70.11,70.12,70.07,70.08,43296.0,51.1073,51.1146,51.0782,51.0855,43296.0
2015-07-20 15:35:00,70.08,70.08,69.99,70.02,87436.0,51.0855,51.0855,51.0199,51.0417,87436.0
2015-07-20 15:40:00,70.03,70.05,69.99,70.0,66240.0,51.049,51.0636,51.0199,51.0272,66240.0
2015-07-20 15:45:00,70.0,70.02,69.95,69.95,93330.0,51.0272,51.0417,50.9907,50.9907,93330.0
2015-07-20 15:50:00,69.96,69.98,69.94,69.95,92192.0,50.998,51.0126,50.9834,50.9907,92192.0
2015-07-20 15:55:00,69.96,69.98,69.94,69.95,218557.0,50.998,51.0126,50.9834,50.9907,218557.0
2015-07-21 09:30:00,70.11,70.2,69.75,69.77,163901.0,51.1073,51.1729,50.8449,50.8595,163901.0
2015-07-21 09:35:00,69.82,69.83,69.57,69.62,81433.0,50.8959,50.9032,50.7137,50.7502,81433.0
2015-07-21 09:40:00,69.59,69.61,69.43,69.45,135066.0,50.7283,50.7429,50.6116,50.6262,135066.0
2015-07-21 09:45:00,69.45,69.55,69.44,69.51,70518.0,50.6262,50.6991,50.6189,50.67,70518.0
2015-07-21 09:50:00,69.51,69.55,69.25,69.26,162592.0,50.67,50.6991,50.4804,50.4877,162592.0
2015-07-21 09:55:00,69.26,69.44,69.25,69.43,66739.0,50.4877,50.6189,50.4804,50.6116,66739.0
2015-07-21 10:00:00,69.43,69.49,69.41,69.43,53008.0,50.6116,50.6554,50.5971,50.6116,53008.0
2015-07-21 10:05:00,69.44,69.47,69.27,69.28,92529.0,50.6189,50.6408,50.495,50.5023,92529.0
2015-07-21 10:10:00,69.28,69.3,69.24,69.3,80894.0,50.5023,50.5169,50.4731,50.5169,80894.0
2015-07-21 10:15:00,69.29,69.3,69.14,69.14,126091.0,50.5096,50.5169,50.4003,50.4003,126091.0
2015-07-21 10:20:00,69.15,69.15,69.02,69.02,83735.0,50.4075,50.4075,50.3128,50.3128,83735.0
2015-07-21 10:25:00,69.02,69.06,68.91,69.05,133680.0,50.3128,50.3419,50.2326,50.3346,133680.0
2015-07-21 10:30:00,69.04,69.14,69.01,69.11,63012.0,50.3274,50.4003,50.3055,50.3784,63012.0
2015-07-21 10:35:00,69.1,69.15,69.07,69.09,95051.0,50.3711,50.4075,50.3492,50.3638,95051.0
2015-07-21 10:40:00,69.08,69.14,69.01,69.03,61713.0,50.3565,50.4003,50.3055,50.3201,61713.0
2015-07-21 10:45:00,69.04,69.13,69.03,69.12,39559.0,50.3274,50.393,50.3201,50.3857,39559.0
2015-07-21 10:50:00,69.12,69.13,69.09,69.12,69123.0,50.3857,50.393,50.3638,50.3857,69123.0
2015-07-21 10:55:00,69.13,69.17,69.12,69.17,55683.0,50.393,50.4221,50.3857,50.4221,55683.0
2015-07-21 11:00:00,69.16,69.36,69.16,69.28,89101.0,50.4148,50.5606,50.4148,50.5023,89101.0
2015-07-21 11:05:00,69.28,69.3,69.21,69.23,30779.0,50.5023,50.5169,50.4513,50.4659,30779.0
2015-07-21 11:10:00,69.22,69.24,69.18,69.2,35315.0,50.4586,50.4731,50.4294,50.444,35315.0
2015-07-21 11:15:00,69.2,69.2,69.15,69.16,32356.0,50.444,50.444,50.4075,50.4148,32356.0
2015-07-21 11:20:00,69.15,69.17,69.13,69.13,40241.0,50.4075,50.4221,50.393,50.393,40241.0
2015-07-21 11:25:00,69.14,69.14,69.08,69.09,30825.0,50.4003,50.4003,50.3565,50.3638,30825.0
2015-07-21 11:30:00,69.09,69.1,69.02,69.09,40959.0,50.3638,50.3711,50.3128,50.3638,40959.0
2015-07-21 11:35:00,69.1,69.12,68.97,68.99,46396.0,50.3711,50.3857,50.2763,50.2909,46396.0
2015-07-21 11:40:00,68.99,69.09,68.98,69.09,28114.0,50.2909,50.3638,50.2836,50.3638,28114.0
2015-07-21 11:45:00,69.08,69.16,69.08,69.14,27975.0,50.3565,50.4148,50.3565,50.4003,27975.0
2015-07-21 11:50:00,69.14,69.16,69.1,69.15,22861.0,50.4003,50.4148,50.3711,50.4075,22861.0
2015-07-21 11:55:00,69.15,69.22,69.14,69.22,21223.0,50.4075,50.4586,50.4003,50.4586,21223.0
2015-07-21 12:00:00,69.23,69.3,69.22,69.28,29276.0,50.4659,50.5169,50.4586,50.5023,29276.0
2015-07-21 12:05:00,69.28,69.31,69.24,69.3,95800.0,50.5023,50.5242,50.4731,50.5169,95800.0
2015-07-21 12:10:00,69.3,69.4,69.29,69.4,48942.0,50.5169,50.5898,50.5096,50.5898,48942.0
2015-07-21 12:15:00,69.4,69.44,69.33,69.33,45949.0,50.5898,50.6189,50.5388,50.5388,45949.0
2015-07-21 12:20:00,69.33,69.33,69.31,69.32,25515.0,50.5388,50.5388,50.5242,50.5315,25515.0
2015-07-21 12:25:00,69.33,69.4,69.32,69.39,71884.0,50.5388,50.5898,50.5315,50.5825,71884.0
2015-07-21 12:30:00,69.4,69.41,69.34,69.36,36382.0,50.5898,50.5971,50.546,50.5606,36382.0
2015-07-21 12:35:00,69.36,69.37,69.34,69.35,21210.0,50.5606,50.5679,50.546,50.5533,21210.0
2015-07-21 12:40:00,69.34,69.36,69.32,69.32,29516.0,50.546,50.5606,50.5315,50.5315,29516.0
2015-07-21 12:45:00,69.32,69.34,69.28,69.28,53807.0,50.5315,50.546,50.5023,50.5023,53807.0
2015-07-21 12:50:00,69.27,69.28,69.13,69.16,30662.0,50.495,50.5023,50.393,50.4148,30662.0
2015-07-21 12:55:00,69.16,69.18,69.14,69.15,18727.0,50.4148,50.4294,50.4003,50.4075,18727.0
2015-07-21 13:00:00,69.14,69.18,69.14,69.18,22789.0,50.4003,50.4294,50.4003,50.4294,22789.0
2015-07-21 13:05:00,69.19,69.19,69.09,69.09,108239.0,50.4367,50.4367,50.3638,50.3638,108239.0
2015-07-21 13:10:00,69.09,69.09,69.0,69.02,42854.0,50.3638,50.3638,50.2982,50.3128,42854.0
2015-07-21 13:15:00,69.01,69.06,69.0,69.01,21005.0,50.3055,50.3419,50.2982,50.3055,21005.0
2015-07-21 13:20:00,69.01,69.05,68.99,69.0,28481.0,50.3055,50.3346,50.2909,50.2982,28481.0
2015-07-21 13:25:00,69.0,69.03,68.99,69.0,47602.0,50.2982,50.3201,50.2909,50.2982,47602.0
2015-07-21 13:30:00,69.0,69.0,68.98,68.99,25485.0,50.2982,50.2982,50.2836,50.2909,25485.0
2015-07-21 13:35:00,68.99,69.02,68.97,68.99,65264.0,50.2909,50.3128,50.2763,50.2909,65264.0
2015-07-21 13:40:00,69.0,69.02,68.99,69.02,48655.0,50.2982,50.3128,50.2909,50.3128,48655.0
2015-07-21 13:45:00,69.01,69.03,69.0,69.01,45385.0,50.3055,50.3201,50.2982,50.3055,45385.0
2015-07-21 13:50:00,69.01,69.04,68.99,69.04,53506.0,50.3055,50.3274,50.2909,50.3274,53506.0
2015-07-21 13:55:00,69.04,69.12,69.03,69.12,29981.0,50.3274,50.3857,50.3201,50.3857,29981.0
2015-07-21 14:00:00,69.11,69.12,69.07,69.1,23046.0,50.3784,50.3857,50.3492,50.3711,23046.0
2015-07-21 14:05:00,69.1,69.1,69.02,69.03,45360.0,50.3711,50.3711,50.3128,50.3201,45360.0
2015-07-21 14:10:00,69.03,69.05,69.02,69.05,17029.0,50.3201,50.3346,50.3128,50.3346,17029.0
2015-07-21 14:15:00,69.05,69.1,69.03,69.05,43391.0,50.3346,50.3711,50.3201,50.3346,43391.0
2015-07-21 14:20:00,69.05,69.05,68.99,68.99,84532.0,50.3346,50.3346,50.2909,50.2909,84532.0
2015-07-21 14:25:00,69.0,69.03,68.97,69.02,101028.0,50.2982,50.3201,50.2763,50.3128,101028.0
2015-07-21 14:30:00,69.02,69.14,69.01,69.03,70799.0,50.3128,50.4003,50.3055,50.3201,70799.0
2015-07-21 14:35:00,69.03,69.04,69.01,69.01,53080.0,50.3201,50.3274,50.3055,50.3055,53080.0
2015-07-21 14:40:00,69.02,69.04,69.0,69.01,60231.0,50.3128,50.3274,50.2982,50.3055,60231.0
2015-07-21 14:45:00,69.01,69.02,68.98,69.0,68397.0,50.3055,50.3128,50.2836,50.2982,68397.0
2015-07-21 14:50:00,69.0,69.03,68.96,69.02,53058.0,50.2982,50.3201,50.269,50.3128,53058.0
2015-07-21 14:55:00,69.02,69.02,69.0,69.02,45321.0,50.3128,50.3128,50.2982,50.3128,45321.0
2015-07-21 15:00:00,69.02,69.03,68.98,69.0,100562.0,50.3128,50.3201,50.2836,50.2982,100562.0
2015-07-21 15:05:00,69.0,69.02,68.96,69.0,60784.0,50.2982,50.3128,50.269,50.2982,60784.0
2015-07-21 15:10:00,68.99,68.99,68.96,68.98,48520.0,50.2909,50.2909,50.269,50.2836,48520.0
2015-07-21 15:15:00,68.98,69.0,68.93,68.99,48045.0,50.2836,50.2982,50.2472,50.2909,48045.0
2015-07-21 15:20:00,68.98,69.0,68.95,68.97,67427.0,50.2836,50.2982,50.2617,50.2763,67427.0
2015-07-21 15:25:00,68.97,69.01,68.94,69.0,55682.0,50.2763,50.3055,50.2545,50.2982,55682.0
2015-07-21 15:30:00,69.0,69.01,68.98,68.99,78773.0,50.2982,50.3055,50.2836,50.2909,78773.0
2015-07-21 15:35:00,68.99,69.01,68.98,69.0,78783.0,50.2909,50.3055,50.2836,50.2982,78783.0
2015-07-21 15:40:00,68.99,69.0,68.92,68.98,116570.0,50.2909,50.2982,50.2399,50.2836,116570.0
2015-07-21 15:45:00,68.98,69.0,68.96,68.97,242426.0,50.2836,50.2982,50.269,50.2763,242426.0
2015-07-21 15:50:00,68.97,68.97,68.93,68.94,161245.0,50.2763,50.2763,50.2472,50.2545,161245.0
2015-07-21 15:55:00,68.93,68.95,68.86,68.88,290370.0,50.2472,50.2617,50.1961,50.2107,290370.0
2015-07-22 09:30:00,68.79,69.07,68.47,68.59,153329.0,50.1451,50.3492,49.9118,49.9993,153329.0
2015-07-22 09:35:00,68.59,68.7,68.51,68.68,113803.0,49.9993,50.0795,49.941,50.0649,113803.0
2015-07-22 09:40:00,68.68,68.76,68.62,68.72,109214.0,50.0649,50.1232,50.0212,50.0941,109214.0
2015-07-22 09:45:00,68.73,68.77,68.7,68.77,109851.0,50.1014,50.1305,50.0795,50.1305,109851.0
2015-07-22 09:50:00,68.75,68.91,68.73,68.91,106219.0,50.116,50.2326,50.1014,50.2326,106219.0
2015-07-22 09:55:00,68.9,68.92,68.82,68.88,129616.0,50.2253,50.2399,50.167,50.2107,129616.0
2015-07-22 10:00:00,68.88,68.91,68.87,68.89,75873.0,50.2107,50.2326,50.2034,50.218,75873.0
2015-07-22 10:05:00,68.9,68.91,68.83,68.85,97047.0,50.2253,50.2326,50.1743,50.1889,97047.0
2015-07-22 10:10:00,68.85,69.15,68.84,69.09,137872.0,50.1889,50.4075,50.1816,50.3638,137872.0
2015-07-22 10:15:00,69.09,69.25,69.08,69.25,181616.0,50.3638,50.4804,50.3565,50.4804,181616.0
2015-07-22 10:20:00,69.24,69.32,69.21,69.32,220294.0,50.4731,50.5315,50.4513,50.5315,220294.0
2015-07-22 10:25:00,69.32,69.32,69.12,69.18,166701.0,50.5315,50.5315,50.3857,50.4294,166701.0
2015-07-22 10:30:00,69.19,69.19,69.14,69.16,157014.0,50.4367,50.4367,50.4003,50.4148,157014.0
2015-07-22 10:35:00,69.17,69.26,69.11,69.12,92703.0,50.4221,50.4877,50.3784,50.3857,92703.0
2015-07-22 10:40:00,69.12,69.14,68.97,68.99,104345.0,50.3857,50.4003,50.2763,50.2909,104345.0
2015-07-22 10:45:00,68.98,69.01,68.96,68.99,58414.0,50.2836,50.3055,50.269,50.2909,58414.0
2015-07-22 10:50:00,68.99,69.02,68.94,68.96,178952.0,50.2909,50.3128,50.2545,50.269,178952.0
2015-07-22 10:55:00,68.96,69.11,68.95,69.1,89149.0,50.269,50.3784,50.2617,50.3711,89149.0
2015-07-22 11:00:00,69.1,69.11,68.98,68.98,95835.0,50.3711,50.3784,50.2836,50.2836,95835.0
2015-07-22 11:05:00,68.99,69.0,68.97,68.97,27536.0,50.2909,50.2982,50.2763,50.2763,27536.0
2015-07-22 11:10:00,68.98,69.04,68.97,69.02,52382.0,50.2836,50.3274,50.2763,50.3128,52382.0
2015-07-22 11:15:00,69.03,69.11,69.02,69.05,97808.0,50.3201,50.3784,50.3128,50.3346,97808.0
2015-07-22 11:20:00,69.06,69.06,68.99,69.02,42770.0,50.3419,50.3419,50.2909,50.3128,42770.0
2015-07-22 11:25:00,69.02,69.03,68.99,69.01,55726.0,50.3128,50.3201,50.2909,50.3055,55726.0
2015-07-22 11:30:00,69.01,69.02,68.98,69.01,68557.0,50.3055,50.3128,50.2836,50.3055,68557.0
2015-07-22 11:35:00,69.01,69.06,68.99,69.04,70190.0,50.3055,50.3419,50.2909,50.3274,70190.0
2015-07-22 11:40:00,69.04,69.07,69.03,69.06,44753.0,50.3274,50.3492,50.3201,50.3419,44753.0
2015-07-22 11:45:00,69.06,69.07,69.04,69.06,84526.0,50.3419,50.3492,50.3274,50.3419,84526.0
2015-07-22 11:50:00,69.06,69.06,69.0,69.02,35290.0,50.3419,50.3419,50.2982,50.3128,35290.0
2015-07-22 11:55:00,69.03,69.11,69.02,69.09,57640.0,50.3201,50.3784,50.3128,50.3638,57640.0
2015-07-22 12:00:00,69.08,69.23,69.08,69.22,35720.0,50.3565,50.4659,50.3565,50.4586,35720.0
2015-07-22 12:05:00,69.21,69.21,69.17,69.17,38997.0,50.4513,50.4513,50.4221,50.4221,38997.0
2015-07-22 12:10:00,69.17,69.21,69.15,69.2,53106.0,50.4221,50.4513,50.4075,50.444,53106.0
2015-07-22 12:15:00,69.2,69.27,69.18,69.23,75391.0,50.444,50.495,50.4294,50.4659,75391.0
2015-07-22 12:20:00,69.23,69.32,69.22,69.26,60071.0,50.4659,50.5315,50.4586,50.4877,60071.0
2015-07-22 12:25:00,69.27,69.33,69.24,69.33,41556.0,50.495,50.5388,50.4731,50.5388,41556.0
2015-07-22 12:30:00,69.32,69.48,69.32,69.45,115899.0,50.5315,50.6481,50.5315,50.6262,115899.0
2015-07-22 12:35:00,69.45,69.46,69.4,69.4,43156.0,50.6262,50.6335,50.5898,50.5898,43156.0
2015-07-22 12:40:00,69.4,69.43,69.32,69.43,47226.0,50.5898,50.6116,50.5315,50.6116,47226.0
2015-07-22 12:45:00,69.42,69.44,69.38,69.43,29417.0,50.6044,50.6189,50.5752,50.6116,29417.0
2015-07-22 12:50:00,69.43,69.46,69.37,69.38,46368.0,50.6116,50.6335,50.5679,50.5752,46368.0
2015-07-22 12:55:00,69.38,69.39,69.28,69.28,100934.0,50.5752,50.5825,50.5023,50.5023,100934.0
2015-07-22 13:00:00,69.28,69.34,69.27,69.33,70868.0,50.5023,50.546,50.495,50.5388,70868.0
2015-07-22 13:05:00,69.34,69.4,69.31,69.36,65717.0,50.546,50.5898,50.5242,50.5606,65717.0
2015-07-22 13:10:00,69.37,69.37,69.27,69.32,31314.0,50.5679,50.5679,50.495,50.5315,31314.0
2015-07-22 13:15:00,69.32,69.33,69.27,69.3,37893.0,50.5315,50.5388,50.495,50.5169,37893.0
2015-07-22 13:20:00,69.31,69.34,69.25,69.32,57138.0,50.5242,50.546,50.4804,50.5315,57138.0
2015-07-22 13:25:00,69.33,69.33,69.27,69.3,84572.0,50.5388,50.5388,50.495,50.5169,84572.0
2015-07-22 13:30:00,69.3,69.31,69.2,69.23,58519.0,50.5169,50.5242,50.444,50.4659,58519.0
2015-07-22 13:35:00,69.22,69.32,69.19,69.31,39726.0,50.4586,50.5315,50.4367,50.5242,39726.0
2015-07-22 13:40:00,69.3,69.31,69.28,69.3,45354.0,50.5169,50.5242,50.5023,50.5169,45354.0
2015-07-22 13:45:00,69.3,69.31,69.27,69.3,49179.0,50.5169,50.5242,50.495,50.5169,49179.0
2015-07-22 13:50:00,69.3,69.43,69.29,69.43,244089.0,50.5169,50.6116,50.5096,50.6116,244089.0
2015-07-22 13:55:00,69.43,69.45,69.39,69.41,36005.0,50.6116,50.6262,50.5825,50.5971,36005.0
2015-07-22 14:00:00,69.41,69.42,69.35,69.35,37341.0,50.5971,50.6044,50.5533,50.5533,37341.0
2015-07-22 14:05:00,69.36,69.37,69.29,69.32,24845.0,50.5606,50.5679,50.5096,50.5315,24845.0
2015-07-22 14:10:00,69.33,69.38,69.31,69.33,96885.0,50.5388,50.5752,50.5242,50.5388,96885.0
2015-07-22 14:15:00,69.34,69.4,69.32,69.34,48015.0,50.546,50.5898,50.5315,50.546,48015.0
2015-07-22 14:20:00,69.34,69.42,69.13,69.23,230292.0,50.546,50.6044,50.393,50.4659,230292.0
2015-07-22 14:25:00,69.23,69.36,69.23,69.35,33945.0,50.4659,50.5606,50.4659,50.5533,33945.0
2015-07-22 14:30:00,69.36,69.36,69.3,69.35,32542.0,50.5606,50.5606,50.5169,50.5533,32542.0
2015-07-22 14:35:00,69.35,69.39,69.34,69.36,37539.0,50.5533,50.5825,50.546,50.5606,37539.0
2015-07-22 14:40:00,69.36,69.37,69.23,69.26,87500.0,50.5606,50.5679,50.4659,50.4877,87500.0
2015-07-22 14:45:00,69.27,69.28,69.17,69.24,57044.0,50.495,50.5023,50.4221,50.4731,57044.0
2015-07-22 14:50:00,69.24,69.31,69.22,69.31,51022.0,50.4731,50.5242,50.4586,50.5242,51022.0
2015-07-22 14:55:00,69.3,69.34,69.27,69.32,85578.0,50.5169,50.546,50.495,50.5315,85578.0
2015-07-22 15:00:00,69.33,69.4,69.32,69.39,92239.0,50.5388,50.5898,50.5315,50.5825,92239.0
2015-07-22 15:05:00,69.4,69.51,69.39,69.46,77268.0,50.5898,50.67,50.5825,50.6335,77268.0
2015-07-22 15:10:00,69.47,69.48,69.27,69.33,201789.0,50.6408,50.6481,50.495,50.5388,201789.0
2015-07-22 15:15:00,69.33,69.37,69.32,69.37,69805.0,50.5388,50.5679,50.5315,50.5679,69805.0
2015-07-22 15:20:00,69.36,69.55,69.36,69.43,107516.0,50.5606,50.6991,50.5606,50.6116,107516.0
2015-07-22 15:25:00,69.43,69.46,69.42,69.44,129486.0,50.6116,50.6335,50.6044,50.6189,129486.0
2015-07-22 15:30:00,69.44,69.44,69.36,69.39,123722.0,50.6189,50.6189,50.5606,50.5825,123722.0
2015-07-22 15:35:00,69.38,69.41,69.35,69.38,125713.0,50.5752,50.5971,50.5533,50.5752,125713.0
2015-07-22 15:40:00,69.38,69.44,69.25,69.32,279665.0,50.5752,50.6189,50.4804,50.5315,279665.0
2015-07-22 15:45:00,69.31,69.4,69.28,69.37,99599.0,50.5242,50.5898,50.5023,50.5679,99599.0
2015-07-22 15:50:00,69.37,69.4,69.32,69.34,145196.0,50.5679,50.5898,50.5315,50.546,145196.0
2015-07-22 15:55:00,69.33,69.41,69.32,69.34,296597.0,50.5388,50.5971,50.5315,50.546,296597.0
2015-07-23 09:30:00,69.66,69.66,68.72,69.1,376939.0,50.7793,50.7793,50.0941,50.3711,376939.0
2015-07-23 09:35:00,69.16,69.31,68.9,69.0,188548.0,50.4148,50.5242,50.2253,50.2982,188548.0
2015-07-23 09:40:00,69.02,69.03,68.66,68.84,191323.0,50.3128,50.3201,50.0504,50.1816,191323.0
2015-07-23 09:45:00,68.87,68.88,68.59,68.64,363091.0,50.2034,50.2107,49.9993,50.0358,363091.0
2015-07-23 09:50:00,68.64,68.64,68.31,68.4,227818.0,50.0358,50.0358,49.7952,49.8608,227818.0
2015-07-23 09:55:00,68.4,68.47,68.36,68.4,199530.0,49.8608,49.9118,49.8317,49.8608,199530.0
2015-07-23 10:00:00,68.4,68.58,68.32,68.47,113426.0,49.8608,49.992,49.8025,49.9118,113426.0
2015-07-23 10:05:00,68.47,68.54,68.39,68.45,293944.0,49.9118,49.9629,49.8535,49.8973,293944.0
2015-07-23 10:10:00,68.45,68.69,68.41,68.45,158995.0,49.8973,50.0722,49.8681,49.8973,158995.0
2015-07-23 10:15:00,68.46,68.48,68.33,68.47,156531.0,49.9046,49.9191,49.8098,49.9118,156531.0
2015-07-23 10:20:00,68.46,68.53,68.45,68.51,62387.0,49.9046,49.9556,49.8973,49.941,62387.0
2015-07-23 10:25:00,68.52,68.74,68.49,68.65,127603.0,49.9483,50.1087,49.9264,50.0431,127603.0
2015-07-23 10:30:00,68.66,68.83,68.61,68.82,51956.0,50.0504,50.1743,50.0139,50.167,51956.0
2015-07-23 10:35:00,68.82,68.95,68.79,68.84,64882.0,50.167,50.2617,50.1451,50.1816,64882.0
2015-07-23 10:40:00,68.82,68.95,68.79,68.95,60754.0,50.167,50.2617,50.1451,50.2617,60754.0
2015-07-23 10:45:00,68.97,69.04,68.92,68.97,81771.0,50.2763,50.3274,50.2399,50.2763,81771.0
2015-07-23 10:50:00,68.97,69.21,68.95,69.09,180976.0,50.2763,50.4513,50.2617,50.3638,180976.0
2015-07-23 10:55:00,69.08,69.22,69.06,69.2,85155.0,50.3565,50.4586,50.3419,50.444,85155.0
2015-07-23 11:00:00,69.2,69.2,69.1,69.16,61590.0,50.444,50.444,50.3711,50.4148,61590.0
2015-07-23 11:05:00,69.16,69.16,69.08,69.14,98055.0,50.4148,50.4148,50.3565,50.4003,98055.0
2015-07-23 11:10:00,69.13,69.18,69.06,69.12,177207.0,50.393,50.4294,50.3419,50.3857,177207.0
2015-07-23 11:15:00,69.12,69.16,68.67,68.69,143587.0,50.3857,50.4148,50.0576,50.0722,143587.0
2015-07-23 11:20:00,68.69,68.72,68.58,68.66,82639.0,50.0722,50.0941,49.992,50.0504,82639.0
2015-07-23 11:25:00,68.66,68.68,68.45,68.46,67758.0,50.0504,50.0649,49.8973,49.9046,67758.0
2015-07-23 11:30:00,68.46,68.6,68.45,68.5,91351.0,49.9046,50.0066,49.8973,49.9337,91351.0
2015-07-23 11:35:00,68.5,68.5,68.31,68.34,156295.0,49.9337,49.9337,49.7952,49.8171,156295.0
2015-07-23 11:40:00,68.34,68.34,68.23,68.27,81352.0,49.8171,49.8171,49.7369,49.7661,81352.0
2015-07-23 11:45:00,68.27,68.29,68.14,68.15,199605.0,49.7661,49.7806,49.6713,49.6786,199605.0
2015-07-23 11:50:00,68.15,68.15,67.94,67.99,198803.0,49.6786,49.6786,49.5255,49.5619,198803.0
2015-07-23 11:55:00,67.98,68.05,67.95,68.03,135628.0,49.5547,49.6057,49.5328,49.5911,135628.0
2015-07-23 12:00:00,68.04,68.06,68.0,68.02,86142.0,49.5984,49.613,49.5692,49.5838,86142.0
2015-07-23 12:05:00,68.01,68.02,67.74,67.85,142966.0,49.5765,49.5838,49.3797,49.4599,142966.0
2015-07-23 12:10:00,67.84,67.86,67.8,67.85,122981.0,49.4526,49.4672,49.4234,49.4599,122981.0
2015-07-23 12:15:00,67.84,68.14,67.84,68.08,339938.0,49.4526,49.6713,49.4526,49.6276,339938.0
2015-07-23 12:20:00,68.08,68.29,68.01,68.27,77943.0,49.6276,49.7806,49.5765,49.7661,77943.0
2015-07-23 12:25:00,68.26,68.36,68.21,68.3,87346.0,49.7588,49.8317,49.7223,49.7879,87346.0
2015-07-23 12:30:00,68.28,68.54,68.28,68.49,94661.0,49.7733,49.9629,49.7733,49.9264,94661.0
2015-07-23 12:35:00,68.5,68.61,68.4,68.59,60946.0,49.9337,50.0139,49.8608,49.9993,60946.0
2015-07-23 12:40:00,68.58,68.7,68.58,68.66,54181.0,49.992,50.0795,49.992,50.0504,54181.0
2015-07-23 12:45:00,68.66,68.75,68.61,68.67,67325.0,50.0504,50.116,50.0139,50.0576,67325.0
2015-07-23 12:50:00,68.66,68.77,68.59,68.72,56166.0,50.0504,50.1305,49.9993,50.0941,56166.0
2015-07-23 12:55:00,68.71,68.74,68.69,68.71,30703.0,50.0868,50.1087,50.0722,50.0868,30703.0
2015-07-23 13:00:00,68.7,68.71,68.51,68.54,34904.0,50.0795,50.0868,49.941,49.9629,34904.0
2015-07-23 13:05:00,68.55,68.68,68.55,68.68,26377.0,49.9702,50.0649,49.9702,50.0649,26377.0
2015-07-23 13:10:00,68.68,68.68,68.57,68.57,22942.0,50.0649,50.0649,49.9847,49.9847,22942.0
2015-07-23 13:15:00,68.56,68.57,68.49,68.51,39439.0,49.9775,49.9847,49.9264,49.941,39439.0
2015-07-23 13:20:00,68.52,68.57,68.49,68.56,25297.0,49.9483,49.9847,49.9264,49.9775,25297.0
2015-07-23 13:25:00,68.56,68.62,68.53,68.59,32480.0,49.9775,50.0212,49.9556,49.9993,32480.0
2015-07-23 13:30:00,68.59,68.64,68.57,68.57,55274.0,49.9993,50.0358,49.9847,49.9847,55274.0
2015-07-23 13:35:00,68.56,68.58,68.49,68.5,34932.0,49.9775,49.992,49.9264,49.9337,34932.0
2015-07-23 13:40:00,68.5,68.59,68.5,68.53,39241.0,49.9337,49.9993,49.9337,49.9556,39241.0
2015-07-23 13:45:00,68.53,68.72,68.52,68.69,108016.0,49.9556,50.0941,49.9483,50.0722,108016.0
2015-07-23 13:50:00,68.68,68.76,68.63,68.75,86150.0,50.0649,50.1232,50.0285,50.116,86150.0
2015-07-23 13:55:00,68.75,68.86,68.74,68.79,36232.0,50.116,50.1961,50.1087,50.1451,36232.0
2015-07-23 14:00:00,68.8,68.81,68.74,68.76,33743.0,50.1524,50.1597,50.1087,50.1232,33743.0
2015-07-23 14:05:00,68.76,68.81,68.75,68.8,30026.0,50.1232,50.1597,50.116,50.1524,30026.0
2015-07-23 14:10:00,68.8,68.81,68.75,68.76,23967.0,50.1524,50.1597,50.116,50.1232,23967.0
2015-07-23 14:15:00,68.75,68.77,68.75,68.77,27061.0,50.116,50.1305,50.116,50.1305,27061.0
2015-07-23 14:20:00,68.76,68.77,68.65,68.66,32157.0,50.1232,50.1305,50.0431,50.0504,32157.0
2015-07-23 14:25:00,68.66,68.67,68.58,68.58,58025.0,50.0504,50.0576,49.992,49.992,58025.0
2015-07-23 14:30:00,68.58,68.59,68.53,68.53,33420.0,49.992,49.9993,49.9556,49.9556,33420.0
2015-07-23 14:35:00,68.54,68.56,68.49,68.52,54371.0,49.9629,49.9775,49.9264,49.9483,54371.0
2015-07-23 14:40:00,68.52,68.54,68.49,68.49,30255.0,49.9483,49.9629,49.9264,49.9264,30255.0
2015-07-23 14:45:00,68.49,68.54,68.48,68.53,43075.0,49.9264,49.9629,49.9191,49.9556,43075.0
2015-07-23 14:50:00,68.54,68.54,68.36,68.39,44358.0,49.9629,49.9629,49.8317,49.8535,44358.0
2015-07-23 14:55:00,68.39,68.4,68.34,68.36,41473.0,49.8535,49.8608,49.8171,49.8317,41473.0
2015-07-23 15:00:00,68.36,68.39,68.3,68.34,87981.0,49.8317,49.8535,49.7879,49.8171,87981.0
2015-07-23 15:05:00,68.34,68.35,68.28,68.3,58529.0,49.8171,49.8244,49.7733,49.7879,58529.0
2015-07-23 15:10:00,68.32,68.37,68.25,68.33,72615.0,49.8025,49.839,49.7515,49.8098,72615.0
2015-07-23 15:15:00,68.34,68.43,68.3,68.4,64833.0,49.8171,49.8827,49.7879,49.8608,64833.0
2015-07-23 15:20:00,68.4,68.47,68.37,68.44,48895.0,49.8608,49.9118,49.839,49.89,48895.0
2015-07-23 15:25:00,68.44,68.48,68.42,68.46,45062.0,49.89,49.9191,49.8754,49.9046,45062.0
2015-07-23 15:30:00,68.47,68.49,68.42,68.45,162491.0,49.9118,49.9264,49.8754,49.8973,162491.0
2015-07-23 15:35:00,68.44,68.49,68.41,68.44,73194.0,49.89,49.9264,49.8681,49.89,73194.0
2015-07-23 15:40:00,68.44,68.47,68.36,68.38,103871.0,49.89,49.9118,49.8317,49.8462,103871.0
2015-07-23 15:45:00,68.37,68.37,68.29,68.31,128927.0,49.839,49.839,49.7806,49.7952,128927.0
2015-07-23 15:50:00,68.32,68.32,68.19,68.2,221095.0,49.8025,49.8025,49.7077,49.715,221095.0
2015-07-23 15:55:00,68.21,68.35,68.2,68.23,394754.0,49.7223,49.8244,49.715,49.7369,394754.0
2015-07-24 09:30:00,68.07,68.07,67.36,67.41,143647.0,49.6203,49.6203,49.1027,49.1392,143647.0
2015-07-24 09:35:00,67.44,67.55,67.41,67.47,101293.0,49.161,49.2412,49.1392,49.1829,101293.0
2015-07-24 09:40:00,67.44,67.45,67.26,67.38,106456.0,49.161,49.1683,49.0298,49.1173,106456.0
2015-07-24 09:45:00,67.38,67.39,67.26,67.31,61327.0,49.1173,49.1246,49.0298,49.0663,61327.0
2015-07-24 09:50:00,67.32,67.46,67.29,67.46,56418.0,49.0735,49.1756,49.0517,49.1756,56418.0
2015-07-24 09:55:00,67.46,67.64,67.46,67.61,60666.0,49.1756,49.3068,49.1756,49.2849,60666.0
2015-07-24 10:00:00,67.6,67.63,67.44,67.58,64370.0,49.2777,49.2995,49.161,49.2631,64370.0
2015-07-24 10:05:00,67.59,67.68,67.56,67.66,28882.0,49.2704,49.336,49.2485,49.3214,28882.0
2015-07-24 10:10:00,67.66,67.66,67.58,67.64,31161.0,49.3214,49.3214,49.2631,49.3068,31161.0
2015-07-24 10:15:00,67.64,67.65,67.57,67.61,30832.0,49.3068,49.3141,49.2558,49.2849,30832.0
2015-07-24 10:20:00,67.6,67.65,67.59,67.61,43473.0,49.2777,49.3141,49.2704,49.2849,43473.0
2015-07-24 10:25:00,67.61,67.66,67.6,67.63,24608.0,49.2849,49.3214,49.2777,49.2995,24608.0
2015-07-24 10:30:00,67.63,67.63,67.5,67.5,28386.0,49.2995,49.2995,49.2048,49.2048,28386.0
2015-07-24 10:35:00,67.51,67.59,67.47,67.59,38835.0,49.212,49.2704,49.1829,49.2704,38835.0
2015-07-24 10:40:00,67.59,67.64,67.53,67.64,44492.0,49.2704,49.3068,49.2266,49.3068,44492.0
2015-07-24 10:45:00,67.64,67.67,67.58,67.67,59422.0,49.3068,49.3287,49.2631,49.3287,59422.0
2015-07-24 10:50:00,67.66,67.68,67.6,67.61,37969.0,49.3214,49.336,49.2777,49.2849,37969.0
2015-07-24 10:55:00,67.6,67.61,67.54,67.55,38636.0,49.2777,49.2849,49.2339,49.2412,38636.0
2015-07-24 11:00:00,67.55,67.55,67.48,67.5,33681.0,49.2412,49.2412,49.1902,49.2048,33681.0
2015-07-24 11:05:00,67.5,67.5,67.33,67.34,41622.0,49.2048,49.2048,49.0808,49.0881,41622.0
2015-07-24 11:10:00,67.34,67.4,67.24,67.24,44408.0,49.0881,49.1319,49.0152,49.0152,44408.0
2015-07-24 11:15:00,67.25,67.3,67.19,67.22,65710.0,49.0225,49.059,48.9788,49.0006,65710.0
2015-07-24 11:20:00,67.22,67.24,67.17,67.18,28679.0,49.0006,49.0152,48.9642,48.9715,28679.0
2015-07-24 11:25:00,67.18,67.19,67.13,67.19,40487.0,48.9715,48.9788,48.935,48.9788,40487.0
2015-07-24 11:30:00,67.2,67.24,67.04,67.06,47949.0,48.9861,49.0152,48.8694,48.884,47949.0
2015-07-24 11:35:00,67.05,67.05,66.97,67.0,153690.0,48.8767,48.8767,48.8184,48.8403,153690.0
2015-07-24 11:40:00,67.0,67.05,66.86,66.87,78316.0,48.8403,48.8767,48.7382,48.7455,78316.0
2015-07-24 11:45:00,66.88,66.91,66.76,66.77,41646.0,48.7528,48.7747,48.6653,48.6726,41646.0
2015-07-24 11:50:00,66.77,66.83,66.76,66.76,59424.0,48.6726,48.7164,48.6653,48.6653,59424.0
2015-07-24 11:55:00,66.77,66.84,66.76,66.84,42049.0,48.6726,48.7236,48.6653,48.7236,42049.0
2015-07-24 12:00:00,66.84,66.89,66.76,66.77,49833.0,48.7236,48.7601,48.6653,48.6726,49833.0
2015-07-24 12:05:00,66.77,66.84,66.76,66.79,41193.0,48.6726,48.7236,48.6653,48.6872,41193.0
2015-07-24 12:10:00,66.78,66.95,66.76,66.91,62038.0,48.6799,48.8038,48.6653,48.7747,62038.0
2015-07-24 12:15:00,66.91,66.94,66.9,66.93,39268.0,48.7747,48.7965,48.7674,48.7893,39268.0
2015-07-24 12:20:00,66.94,66.97,66.9,66.91,48060.0,48.7965,48.8184,48.7674,48.7747,48060.0
2015-07-24 12:25:00,66.91,66.93,66.84,66.86,74696.0,48.7747,48.7893,48.7236,48.7382,74696.0
2015-07-24 12:30:00,66.86,66.87,66.8,66.8,37019.0,48.7382,48.7455,48.6945,48.6945,37019.0
2015-07-24 12:35:00,66.8,66.88,66.78,66.88,48088.0,48.6945,48.7528,48.6799,48.7528,48088.0
2015-07-24 12:40:00,66.88,66.89,66.82,66.83,37160.0,48.7528,48.7601,48.7091,48.7164,37160.0
2015-07-24 12:45:00,66.84,66.84,66.76,66.8,33502.0,48.7236,48.7236,48.6653,48.6945,33502.0
2015-07-24 12:50:00,66.8,66.8,66.77,66.78,25310.0,48.6945,48.6945,48.6726,48.6799,25310.0
2015-07-24 12:55:00,66.79,66.79,66.77,66.79,27472.0,48.6872,48.6872,48.6726,48.6872,27472.0
2015-07-24 13:00:00,66.79,66.84,66.77,66.81,23521.0,48.6872,48.7236,48.6726,48.7018,23521.0
2015-07-24 13:05:00,66.8,66.8,66.77,66.78,22911.0,48.6945,48.6945,48.6726,48.6799,22911.0
2015-07-24 13:10:00,66.78,66.78,66.67,66.71,81294.0,48.6799,48.6799,48.5997,48.6289,81294.0
2015-07-24 13:15:00,66.71,66.75,66.68,66.73,37185.0,48.6289,48.658,48.607,48.6435,37185.0
2015-07-24 13:20:00,66.72,66.74,66.7,66.72,27851.0,48.6362,48.6507,48.6216,48.6362,27851.0
2015-07-24 13:25:00,66.73,66.78,66.72,66.72,24762.0,48.6435,48.6799,48.6362,48.6362,24762.0
2015-07-24 13:30:00,66.74,66.74,66.69,66.71,17629.0,48.6507,48.6507,48.6143,48.6289,17629.0
2015-07-24 13:35:00,66.7,66.71,66.59,66.64,36270.0,48.6216,48.6289,48.5414,48.5779,36270.0
2015-07-24 13:40:00,66.64,66.65,66.49,66.57,58832.0,48.5779,48.5851,48.4685,48.5268,58832.0
2015-07-24 13:45:00,66.58,66.71,66.53,66.67,125264.0,48.5341,48.6289,48.4977,48.5997,125264.0
2015-07-24 13:50:00,66.67,66.75,66.67,66.7,84130.0,48.5997,48.658,48.5997,48.6216,84130.0
2015-07-24 13:55:00,66.69,66.77,66.68,66.76,61203.0,48.6143,48.6726,48.607,48.6653,61203.0
2015-07-24 14:00:00,66.77,66.79,66.65,66.65,71866.0,48.6726,48.6872,48.5851,48.5851,71866.0
2015-07-24 14:05:00,66.65,66.66,66.57,66.58,58226.0,48.5851,48.5924,48.5268,48.5341,58226.0
2015-07-24 14:10:00,66.57,66.61,66.52,66.55,48327.0,48.5268,48.556,48.4904,48.5122,48327.0
2015-07-24 14:15:00,66.55,66.56,66.48,66.49,73159.0,48.5122,48.5195,48.4612,48.4685,73159.0
2015-07-24 14:20:00,66.5,66.5,66.33,66.34,63449.0,48.4758,48.4758,48.3519,48.3592,63449.0
2015-07-24 14:25:00,66.34,66.51,66.33,66.43,81291.0,48.3592,48.4831,48.3519,48.4248,81291.0
2015-07-24 14:30:00,66.42,66.49,66.35,66.35,51552.0,48.4175,48.4685,48.3665,48.3665,51552.0
2015-07-24 14:35:00,66.35,66.39,66.33,66.39,47817.0,48.3665,48.3956,48.3519,48.3956,47817.0
2015-07-24 14:40:00,66.39,66.4,66.28,66.34,52232.0,48.3956,48.4029,48.3154,48.3592,52232.0
2015-07-24 14:45:00,66.35,66.35,66.23,66.28,47730.0,48.3665,48.3665,48.279,48.3154,47730.0
2015-07-24 14:50:00,66.27,66.29,66.14,66.17,78269.0,48.3081,48.3227,48.2134,48.2352,78269.0
2015-07-24 14:55:00,66.17,66.39,66.16,66.35,100096.0,48.2352,48.3956,48.228,48.3665,100096.0
2015-07-24 15:00:00,66.35,66.36,66.22,66.31,82837.0,48.3665,48.3737,48.2717,48.3373,82837.0
2015-07-24 15:05:00,66.32,66.43,66.3,66.42,137158.0,48.3446,48.4248,48.33,48.4175,137158.0
2015-07-24 15:10:00,66.41,66.46,66.38,66.38,124130.0,48.4102,48.4466,48.3883,48.3883,124130.0
2015-07-24 15:15:00,66.38,66.44,66.37,66.42,101099.0,48.3883,48.4321,48.381,48.4175,101099.0
2015-07-24 15:20:00,66.42,66.44,66.31,66.37,100564.0,48.4175,48.4321,48.3373,48.381,100564.0
2015-07-24 15:25:00,66.37,66.39,66.2,66.21,94617.0,48.381,48.3956,48.2571,48.2644,94617.0
2015-07-24 15:30:00,66.22,66.3,66.2,66.3,91070.0,48.2717,48.33,48.2571,48.33,91070.0
2015-07-24 15:35:00,66.3,66.3,66.18,66.18,131260.0,48.33,48.33,48.2425,48.2425,131260.0
2015-07-24 15:40:00,66.17,66.21,66.11,66.12,118397.0,48.2352,48.2644,48.1915,48.1988,118397.0
2015-07-24 15:45:00,66.12,66.28,66.11,66.2,503812.0,48.1988,48.3154,48.1915,48.2571,503812.0
2015-07-24 15:50:00,66.22,66.24,66.16,66.22,199105.0,48.2717,48.2863,48.228,48.2717,199105.0
2015-07-24 15:55:00,66.22,66.22,65.98,65.99,711616.0,48.2717,48.2717,48.0967,48.104,711616.0
2015-07-27 09:30:00,65.7,65.7,65.02,65.05,267479.0,47.8926,47.8926,47.3969,47.4188,267479.0
2015-07-27 09:35:00,65.05,65.09,64.63,64.86,187279.0,47.4188,47.448,47.1126,47.2803,187279.0
2015-07-27 09:40:00,64.88,64.92,64.68,64.8,135226.0,47.2949,47.324,47.1491,47.2366,135226.0
2015-07-27 09:45:00,64.78,64.94,64.51,64.65,200253.0,47.222,47.3386,47.0252,47.1272,200253.0
2015-07-27 09:50:00,64.65,64.95,64.65,64.9,127635.0,47.1272,47.3459,47.1272,47.3095,127635.0
2015-07-27 09:55:00,64.9,64.95,64.8,64.95,176264.0,47.3095,47.3459,47.2366,47.3459,176264.0
2015-07-27 10:00:00,64.92,64.95,64.71,64.8,173536.0,47.324,47.3459,47.171,47.2366,173536.0
2015-07-27 10:05:00,64.78,64.89,64.66,64.75,88344.0,47.222,47.3022,47.1345,47.2001,88344.0
2015-07-27 10:10:00,64.78,64.84,64.77,64.78,52149.0,47.222,47.2657,47.2147,47.222,52149.0
2015-07-27 10:15:00,64.78,64.89,64.74,64.81,81118.0,47.222,47.3022,47.1928,47.2439,81118.0
2015-07-27 10:20:00,64.82,64.83,64.6,64.63,59904.0,47.2511,47.2584,47.0908,47.1126,59904.0
2015-07-27 10:25:00,64.63,64.77,64.62,64.73,57487.0,47.1126,47.2147,47.1054,47.1855,57487.0
2015-07-27 10:30:00,64.73,64.84,64.7,64.77,59482.0,47.1855,47.2657,47.1637,47.2147,59482.0
2015-07-27 10:35:00,64.77,64.84,64.69,64.83,77166.0,47.2147,47.2657,47.1564,47.2584,77166.0
2015-07-27 10:40:00,64.82,64.9,64.77,64.8,75637.0,47.2511,47.3095,47.2147,47.2366,75637.0
2015-07-27 10:45:00,64.8,64.83,64.77,64.8,27559.0,47.2366,47.2584,47.2147,47.2366,27559.0
2015-07-27 10:50:00,64.8,64.85,64.78,64.81,65995.0,47.2366,47.273,47.222,47.2439,65995.0
2015-07-27 10:55:00,64.81,64.83,64.71,64.72,49972.0,47.2439,47.2584,47.171,47.1783,49972.0
2015-07-27 11:00:00,64.71,64.72,64.65,64.67,43826.0,47.171,47.1783,47.1272,47.1418,43826.0
2015-07-27 11:05:00,64.68,64.74,64.67,64.69,41605.0,47.1491,47.1928,47.1418,47.1564,41605.0
2015-07-27 11:10:00,64.68,64.83,64.68,64.77,134286.0,47.1491,47.2584,47.1491,47.2147,134286.0
2015-07-27 11:15:00,64.77,64.85,64.6,64.65,93111.0,47.2147,47.273,47.0908,47.1272,93111.0
2015-07-27 11:20:00,64.63,64.63,64.5,64.58,125066.0,47.1126,47.1126,47.0179,47.0762,125066.0
2015-07-27 11:25:00,64.59,64.68,64.53,64.53,104406.0,47.0835,47.1491,47.0397,47.0397,104406.0
2015-07-27 11:30:00,64.54,64.59,64.38,64.44,95838.0,47.047,47.0835,46.9304,46.9741,95838.0
2015-07-27 11:35:00,64.45,64.51,64.41,64.48,78359.0,46.9814,47.0252,46.9523,47.0033,78359.0
2015-07-27 11:40:00,64.48,64.6,64.42,64.6,68787.0,47.0033,47.0908,46.9596,47.0908,68787.0
2015-07-27 11:45:00,64.61,64.64,64.56,64.63,110208.0,47.0981,47.1199,47.0616,47.1126,110208.0
2015-07-27 11:50:00,64.63,64.66,64.5,64.64,62446.0,47.1126,47.1345,47.0179,47.1199,62446.0
2015-07-27 11:55:00,64.65,64.73,64.65,64.69,86668.0,47.1272,47.1855,47.1272,47.1564,86668.0
2015-07-27 12:00:00,64.68,64.69,64.58,64.59,69456.0,47.1491,47.1564,47.0762,47.0835,69456.0
2015-07-27 12:05:00,64.59,64.66,64.54,64.65,78451.0,47.0835,47.1345,47.047,47.1272,78451.0
2015-07-27 12:10:00,64.65,64.71,64.63,64.63,56723.0,47.1272,47.171,47.1126,47.1126,56723.0
2015-07-27 12:15:00,64.63,64.74,64.61,64.74,56440.0,47.1126,47.1928,47.0981,47.1928,56440.0
2015-07-27 12:20:00,64.73,64.76,64.59,64.62,72577.0,47.1855,47.2074,47.0835,47.1054,72577.0
2015-07-27 12:25:00,64.62,64.65,64.47,64.48,63979.0,47.1054,47.1272,46.996,47.0033,63979.0
2015-07-27 12:30:00,64.48,64.53,64.42,64.51,62941.0,47.0033,47.0397,46.9596,47.0252,62941.0
2015-07-27 12:35:00,64.5,64.64,64.49,64.61,80165.0,47.0179,47.1199,47.0106,47.0981,80165.0
2015-07-27 12:40:00,64.61,64.62,64.56,64.59,43627.0,47.0981,47.1054,47.0616,47.0835,43627.0
2015-07-27 12:45:00,64.58,64.62,64.55,64.56,47938.0,47.0762,47.1054,47.0543,47.0616,47938.0
2015-07-27 12:50:00,64.56,64.62,64.44,64.45,80663.0,47.0616,47.1054,46.9741,46.9814,80663.0
2015-07-27 12:55:00,64.44,64.52,64.43,64.52,39217.0,46.9741,47.0325,46.9669,47.0325,39217.0
2015-07-27 13:00:00,64.53,64.54,64.48,64.54,61979.0,47.0397,47.047,47.0033,47.047,61979.0
2015-07-27 13:05:00,64.55,64.57,64.52,64.52,42754.0,47.0543,47.0689,47.0325,47.0325,42754.0
2015-07-27 13:10:00,64.53,64.57,64.52,64.55,29062.0,47.0397,47.0689,47.0325,47.0543,29062.0
2015-07-27 13:15:00,64.55,64.57,64.52,64.53,38489.0,47.0543,47.0689,47.0325,47.0397,38489.0
2015-07-27 13:20:00,64.52,64.52,64.43,64.48,45326.0,47.0325,47.0325,46.9669,47.0033,45326.0
2015-07-27 13:25:00,64.48,64.53,64.46,64.48,35691.0,47.0033,47.0397,46.9887,47.0033,35691.0
2015-07-27 13:30:00,64.49,64.53,64.44,64.46,37969.0,47.0106,47.0397,46.9741,46.9887,37969.0
2015-07-27 13:35:00,64.45,64.52,64.42,64.52,30977.0,46.9814,47.0325,46.9596,47.0325,30977.0
2015-07-27 13:40:00,64.51,64.54,64.49,64.53,45923.0,47.0252,47.047,47.0106,47.0397,45923.0
2015-07-27 13:45:00,64.53,64.55,64.48,64.51,35523.0,47.0397,47.0543,47.0033,47.0252,35523.0
2015-07-27 13:50:00,64.51,64.6,64.49,64.6,43387.0,47.0252,47.0908,47.0106,47.0908,43387.0
2015-07-27 13:55:00,64.59,64.68,64.59,64.59,51632.0,47.0835,47.1491,47.0835,47.0835,51632.0
2015-07-27 14:00:00,64.6,64.6,64.54,64.54,36004.0,47.0908,47.0908,47.047,47.047,36004.0
2015-07-27 14:05:00,64.55,64.55,64.5,64.55,59076.0,47.0543,47.0543,47.0179,47.0543,59076.0
2015-07-27 14:10:00,64.55,64.55,64.53,64.55,39898.0,47.0543,47.0543,47.0397,47.0543,39898.0
2015-07-27 14:15:00,64.55,64.56,64.53,64.55,74807.0,47.0543,47.0616,47.0397,47.0543,74807.0
2015-07-27 14:20:00,64.55,64.59,64.53,64.53,52851.0,47.0543,47.0835,47.0397,47.0397,52851.0
2015-07-27 14:25:00,64.53,64.56,64.53,64.56,60743.0,47.0397,47.0616,47.0397,47.0616,60743.0
2015-07-27 14:30:00,64.56,64.56,64.44,64.45,78655.0,47.0616,47.0616,46.9741,46.9814,78655.0
2015-07-27 14:35:00,64.47,64.62,64.46,64.62,29232.0,46.996,47.1054,46.9887,47.1054,29232.0
2015-07-27 14:40:00,64.62,64.63,64.48,64.48,79316.0,47.1054,47.1126,47.0033,47.0033,79316.0
2015-07-27 14:45:00,64.48,64.6,64.45,64.56,68228.0,47.0033,47.0908,46.9814,47.0616,68228.0
2015-07-27 14:50:00,64.56,64.6,64.54,64.55,166701.0,47.0616,47.0908,47.047,47.0543,166701.0
2015-07-27 14:55:00,64.54,64.54,64.47,64.48,45954.0,47.047,47.047,46.996,47.0033,45954.0
2015-07-27 15:00:00,64.48,64.48,64.42,64.43,158985.0,47.0033,47.0033,46.9596,46.9669,158985.0
2015-07-27 15:05:00,64.43,64.54,64.42,64.48,143183.0,46.9669,47.047,46.9596,47.0033,143183.0
2015-07-27 15:10:00,64.48,64.55,64.48,64.54,109197.0,47.0033,47.0543,47.0033,47.047,109197.0
2015-07-27 15:15:00,64.54,64.57,64.45,64.49,87944.0,47.047,47.0689,46.9814,47.0106,87944.0
2015-07-27 15:20:00,64.5,64.52,64.47,64.48,148961.0,47.0179,47.0325,46.996,47.0033,148961.0
2015-07-27 15:25:00,64.48,64.53,64.45,64.53,225323.0,47.0033,47.0397,46.9814,47.0397,225323.0
2015-07-27 15:30:00,64.53,64.56,64.43,64.43,168566.0,47.0397,47.0616,46.9669,46.9669,168566.0
2015-07-27 15:35:00,64.43,64.46,64.41,64.42,117759.0,46.9669,46.9887,46.9523,46.9596,117759.0
2015-07-27 15:40:00,64.41,64.41,64.31,64.32,171830.0,46.9523,46.9523,46.8794,46.8867,171830.0
2015-07-27 15:45:00,64.31,64.37,64.29,64.31,236939.0,46.8794,46.9231,46.8648,46.8794,236939.0
2015-07-27 15:50:00,64.31,64.47,64.3,64.47,230938.0,46.8794,46.996,46.8721,46.996,230938.0
2015-07-27 15:55:00,64.47,64.48,64.29,64.3,727027.0,46.996,47.0033,46.8648,46.8721,727027.0
2015-07-28 09:30:00,64.53,64.58,64.34,64.36,194039.0,47.0397,47.0762,46.9012,46.9158,194039.0
2015-07-28 09:35:00,64.39,64.4,64.11,64.18,119293.0,46.9377,46.945,46.7336,46.7846,119293.0
2015-07-28 09:40:00,64.18,64.24,64.13,64.2,97266.0,46.7846,46.8284,46.7482,46.7992,97266.0
2015-07-28 09:45:00,64.21,64.39,64.16,64.3,103336.0,46.8065,46.9377,46.77,46.8721,103336.0
2015-07-28 09:50:00,64.29,64.29,64.12,64.22,107386.0,46.8648,46.8648,46.7409,46.8138,107386.0
2015-07-28 09:55:00,64.23,64.4,64.2,64.4,133919.0,46.8211,46.945,46.7992,46.945,133919.0
2015-07-28 10:00:00,64.39,64.42,64.36,64.41,112910.0,46.9377,46.9596,46.9158,46.9523,112910.0
2015-07-28 10:05:00,64.42,64.42,64.34,64.38,203630.0,46.9596,46.9596,46.9012,46.9304,203630.0
2015-07-28 10:10:00,64.38,64.46,64.33,64.42,310564.0,46.9304,46.9887,46.894,46.9596,310564.0
2015-07-28 10:15:00,64.41,64.45,64.37,64.4,169666.0,46.9523,46.9814,46.9231,46.945,169666.0
2015-07-28 10:20:00,64.39,64.42,64.37,64.42,120592.0,46.9377,46.9596,46.9231,46.9596,120592.0
2015-07-28 10:25:00,64.42,64.42,64.3,64.35,99761.0,46.9596,46.9596,46.8721,46.9085,99761.0
2015-07-28 10:30:00,64.34,64.4,64.34,64.35,145948.0,46.9012,46.945,46.9012,46.9085,145948.0
2015-07-28 10:35:00,64.34,64.37,64.27,64.27,161110.0,46.9012,46.9231,46.8502,46.8502,161110.0
2015-07-28 10:40:00,64.27,64.36,64.23,64.26,61775.0,46.8502,46.9158,46.8211,46.8429,61775.0
2015-07-28 10:45:00,64.27,64.39,64.26,64.36,109577.0,46.8502,46.9377,46.8429,46.9158,109577.0
2015-07-28 10:50:00,64.36,64.39,64.3,64.35,129788.0,46.9158,46.9377,46.8721,46.9085,129788.0
2015-07-28 10:55:00,64.35,64.42,64.34,64.38,71975.0,46.9085,46.9596,46.9012,46.9304,71975.0
2015-07-28 11:00:00,64.37,64.39,64.3,64.33,84781.0,46.9231,46.9377,46.8721,46.894,84781.0
2015-07-28 11:05:00,64.33,64.36,64.32,64.35,110374.0,46.894,46.9158,46.8867,46.9085,110374.0
2015-07-28 11:10:00,64.37,64.4,64.35,64.39,172590.0,46.9231,46.945,46.9085,46.9377,172590.0
2015-07-28 11:15:00,64.38,64.41,64.38,64.4,98895.0,46.9304,46.9523,46.9304,46.945,98895.0
2015-07-28 11:20:00,64.4,64.41,64.35,64.35,50085.0,46.945,46.9523,46.9085,46.9085,50085.0
2015-07-28 11:25:00,64.35,64.37,64.34,64.36,55378.0,46.9085,46.9231,46.9012,46.9158,55378.0
2015-07-28 11:30:00,64.36,64.39,64.34,64.36,76627.0,46.9158,46.9377,46.9012,46.9158,76627.0
2015-07-28 11:35:00,64.36,64.36,64.33,64.34,73507.0,46.9158,46.9158,46.894,46.9012,73507.0
2015-07-28 11:40:00,64.34,64.4,64.34,64.4,80690.0,46.9012,46.945,46.9012,46.945,80690.0
2015-07-28 11:45:00,64.39,64.4,64.33,64.33,39977.0,46.9377,46.945,46.894,46.894,39977.0
2015-07-28 11:50:00,64.33,64.35,64.31,64.33,46050.0,46.894,46.9085,46.8794,46.894,46050.0
2015-07-28 11:55:00,64.33,64.33,64.26,64.28,53813.0,46.894,46.894,46.8429,46.8575,53813.0
2015-07-28 12:00:00,64.28,64.29,64.26,64.26,41168.0,46.8575,46.8648,46.8429,46.8429,41168.0
2015-07-28 12:05:00,64.26,64.3,64.26,64.27,39821.0,46.8429,46.8721,46.8429,46.8502,39821.0
2015-07-28 12:10:00,64.27,64.33,64.25,64.33,45087.0,46.8502,46.894,46.8356,46.894,45087.0
2015-07-28 12:15:00,64.32,64.36,64.31,64.34,60568.0,46.8867,46.9158,46.8794,46.9012,60568.0
2015-07-28 12:20:00,64.34,64.35,64.3,64.34,149179.0,46.9012,46.9085,46.8721,46.9012,149179.0
2015-07-28 12:25:00,64.35,64.41,64.34,64.39,51977.0,46.9085,46.9523,46.9012,46.9377,51977.0
2015-07-28 12:30:00,64.39,64.4,64.33,64.36,73108.0,46.9377,46.945,46.894,46.9158,73108.0
2015-07-28 12:35:00,64.36,64.37,64.32,64.34,40921.0,46.9158,46.9231,46.8867,46.9012,40921.0
2015-07-28 12:40:00,64.35,64.36,64.33,64.35,42996.0,46.9085,46.9158,46.894,46.9085,42996.0
2015-07-28 12:45:00,64.35,64.39,64.34,64.37,25175.0,46.9085,46.9377,46.9012,46.9231,25175.0
2015-07-28 12:50:00,64.36,64.4,64.34,64.4,39253.0,46.9158,46.945,46.9012,46.945,39253.0
2015-07-28 12:55:00,64.4,64.41,64.36,64.39,66015.0,46.945,46.9523,46.9158,46.9377,66015.0
2015-07-28 13:00:00,64.38,64.4,64.38,64.4,34714.0,46.9304,46.945,46.9304,46.945,34714.0
2015-07-28 13:05:00,64.4,64.41,64.38,64.39,97757.0,46.945,46.9523,46.9304,46.9377,97757.0
2015-07-28 13:10:00,64.39,64.42,64.39,64.42,89041.0,46.9377,46.9596,46.9377,46.9596,89041.0
2015-07-28 13:15:00,64.41,64.43,64.4,64.43,47578.0,46.9523,46.9669,46.945,46.9669,47578.0
2015-07-28 13:20:00,64.42,64.46,64.42,64.43,141526.0,46.9596,46.9887,46.9596,46.9669,141526.0
2015-07-28 13:25:00,64.43,64.44,64.41,64.44,51395.0,46.9669,46.9741,46.9523,46.9741,51395.0
2015-07-28 13:30:00,64.43,64.45,64.41,64.44,89584.0,46.9669,46.9814,46.9523,46.9741,89584.0
2015-07-28 13:35:00,64.45,64.46,64.43,64.45,49662.0,46.9814,46.9887,46.9669,46.9814,49662.0
2015-07-28 13:40:00,64.45,64.47,64.43,64.43,47320.0,46.9814,46.996,46.9669,46.9669,47320.0
2015-07-28 13:45:00,64.43,64.43,64.37,64.4,47723.0,46.9669,46.9669,46.9231,46.945,47723.0
2015-07-28 13:50:00,64.41,64.45,64.4,64.44,56653.0,46.9523,46.9814,46.945,46.9741,56653.0
2015-07-28 13:55:00,64.43,64.46,64.43,64.45,41271.0,46.9669,46.9887,46.9669,46.9814,41271.0
2015-07-28 14:00:00,64.45,64.46,64.42,64.45,37226.0,46.9814,46.9887,46.9596,46.9814,37226.0
2015-07-28 14:05:00,64.45,64.47,64.44,64.45,86379.0,46.9814,46.996,46.9741,46.9814,86379.0
2015-07-28 14:10:00,64.44,64.46,64.44,64.46,47788.0,46.9741,46.9887,46.9741,46.9887,47788.0
2015-07-28 14:15:00,64.46,64.47,64.42,64.46,135075.0,46.9887,46.996,46.9596,46.9887,135075.0
2015-07-28 14:20:00,64.46,64.56,64.45,64.54,192774.0,46.9887,47.0616,46.9814,47.047,192774.0
2015-07-28 14:25:00,64.53,64.55,64.49,64.5,42916.0,47.0397,47.0543,47.0106,47.0179,42916.0
2015-07-28 14:30:00,64.5,64.51,64.47,64.5,63124.0,47.0179,47.0252,46.996,47.0179,63124.0
2015-07-28 14:35:00,64.5,64.51,64.48,64.51,48318.0,47.0179,47.0252,47.0033,47.0252,48318.0
2015-07-28 14:40:00,64.5,64.51,64.48,64.49,81323.0,47.0179,47.0252,47.0033,47.0106,81323.0
2015-07-28 14:45:00,64.5,64.55,64.49,64.55,113294.0,47.0179,47.0543,47.0106,47.0543,113294.0
2015-07-28 14:50:00,64.54,64.56,64.54,64.55,70266.0,47.047,47.0616,47.047,47.0543,70266.0
2015-07-28 14:55:00,64.54,64.55,64.52,64.53,153312.0,47.047,47.0543,47.0325,47.0397,153312.0
2015-07-28 15:00:00,64.52,64.56,64.5,64.53,363920.0,47.0325,47.0616,47.0179,47.0397,363920.0
2015-07-28 15:05:00,64.54,64.54,64.52,64.53,139424.0,47.047,47.047,47.0325,47.0397,139424.0
2015-07-28 15:10:00,64.52,64.53,64.5,64.52,116341.0,47.0325,47.0397,47.0179,47.0325,116341.0
2015-07-28 15:15:00,64.51,64.55,64.51,64.53,130156.0,47.0252,47.0543,47.0252,47.0397,130156.0
2015-07-28 15:20:00,64.54,64.54,64.5,64.5,134584.0,47.047,47.047,47.0179,47.0179,134584.0
2015-07-28 15:25:00,64.5,64.56,64.49,64.55,115805.0,47.0179,47.0616,47.0106,47.0543,115805.0
2015-07-28 15:30:00,64.55,64.62,64.54,64.61,169094.0,47.0543,47.1054,47.047,47.0981,169094.0
2015-07-28 15:35:00,64.6,64.66,64.59,64.65,149064.0,47.0908,47.1345,47.0835,47.1272,149064.0
2015-07-28 15:40:00,64.65,64.71,64.64,64.65,207890.0,47.1272,47.171,47.1199,47.1272,207890.0
2015-07-28 15:45:00,64.64,64.72,64.57,64.71,176078.0,47.1199,47.1783,47.0689,47.171,176078.0
2015-07-28 15:50:00,64.71,64.71,64.65,64.66,140775.0,47.171,47.171,47.1272,47.1345,140775.0
2015-07-28 15:55:00,64.65,64.68,64.62,64.65,392928.0,47.1272,47.1491,47.1054,47.1272,392928.0
2015-07-29 09:30:00,64.99,65.12,64.85,64.93,184436.0,47.3751,47.4698,47.273,47.3313,184436.0
2015-07-29 09:35:00,64.92,64.94,64.71,64.73,43520.0,47.324,47.3386,47.171,47.1855,43520.0
2015-07-29 09:40:00,64.77,64.86,64.66,64.74,45282.0,47.2147,47.2803,47.1345,47.1928,45282.0
2015-07-29 09:45:00,64.76,64.76,64.67,64.68,37886.0,47.2074,47.2074,47.1418,47.1491,37886.0
2015-07-29 09:50:00,64.68,64.68,64.6,64.67,43095.0,47.1491,47.1491,47.0908,47.1418,43095.0
2015-07-29 09:55:00,64.68,64.77,64.67,64.75,39839.0,47.1491,47.2147,47.1418,47.2001,39839.0
2015-07-29 10:00:00,64.74,64.75,64.63,64.69,35494.0,47.1928,47.2001,47.1126,47.1564,35494.0
2015-07-29 10:05:00,64.69,64.76,64.64,64.73,40186.0,47.1564,47.2074,47.1199,47.1855,40186.0
2015-07-29 10:10:00,64.72,64.77,64.69,64.7,18106.0,47.1783,47.2147,47.1564,47.1637,18106.0
2015-07-29 10:15:00,64.68,64.7,64.56,64.68,47942.0,47.1491,47.1637,47.0616,47.1491,47942.0
2015-07-29 10:20:00,64.67,64.7,64.62,64.63,24604.0,47.1418,47.1637,47.1054,47.1126,24604.0
2015-07-29 10:25:00,64.62,64.71,64.59,64.62,33060.0,47.1054,47.171,47.0835,47.1054,33060.0
2015-07-29 10:30:00,64.61,64.63,64.55,64.62,32221.0,47.0981,47.1126,47.0543,47.1054,32221.0
2015-07-29 10:35:00,64.62,64.63,64.56,64.61,33503.0,47.1054,47.1126,47.0616,47.0981,33503.0
2015-07-29 10:40:00,64.62,64.63,64.57,64.61,36734.0,47.1054,47.1126,47.0689,47.0981,36734.0
2015-07-29 10:45:00,64.61,64.66,64.61,64.65,20739.0,47.0981,47.1345,47.0981,47.1272,20739.0
2015-07-29 10:50:00,64.64,64.65,64.61,64.62,15923.0,47.1199,47.1272,47.0981,47.1054,15923.0
2015-07-29 10:55:00,64.62,64.62,64.51,64.52,28398.0,47.1054,47.1054,47.0252,47.0325,28398.0
2015-07-29 11:00:00,64.52,64.55,64.51,64.54,60224.0,47.0325,47.0543,47.0252,47.047,60224.0
2015-07-29 11:05:00,64.55,64.56,64.43,64.46,52781.0,47.0543,47.0616,46.9669,46.9887,52781.0
2015-07-29 11:10:00,64.48,64.53,64.48,64.51,25762.0,47.0033,47.0397,47.0033,47.0252,25762.0
2015-07-29 11:15:00,64.5,64.51,64.31,64.31,70584.0,47.0179,47.0252,46.8794,46.8794,70584.0
2015-07-29 11:20:00,64.32,64.44,64.31,64.41,48106.0,46.8867,46.9741,46.8794,46.9523,48106.0
2015-07-29 11:25:00,64.41,64.43,64.38,64.41,26787.0,46.9523,46.9669,46.9304,46.9523,26787.0
2015-07-29 11:30:00,64.4,64.45,64.4,64.45,25133.0,46.945,46.9814,46.945,46.9814,25133.0
2015-07-29 11:35:00,64.45,64.47,64.42,64.44,24583.0,46.9814,46.996,46.9596,46.9741,24583.0
2015-07-29 11:40:00,64.45,64.51,64.43,64.44,53915.0,46.9814,47.0252,46.9669,46.9741,53915.0
2015-07-29 11:45:00,64.44,64.5,64.44,64.5,81111.0,46.9741,47.0179,46.9741,47.0179,81111.0
2015-07-29 11:50:00,64.49,64.54,64.47,64.53,44421.0,47.0106,47.047,46.996,47.0397,44421.0
2015-07-29 11:55:00,64.54,64.55,64.5,64.52,42791.0,47.047,47.0543,47.0179,47.0325,42791.0
2015-07-29 12:00:00,64.52,64.52,64.49,64.5,52521.0,47.0325,47.0325,47.0106,47.0179,52521.0
2015-07-29 12:05:00,64.5,64.51,64.49,64.5,33178.0,47.0179,47.0252,47.0106,47.0179,33178.0
2015-07-29 12:10:00,64.5,64.51,64.48,64.48,28662.0,47.0179,47.0252,47.0033,47.0033,28662.0
2015-07-29 12:15:00,64.48,64.51,64.45,64.45,62789.0,47.0033,47.0252,46.9814,46.9814,62789.0
2015-07-29 12:20:00,64.45,64.45,64.35,64.37,32878.0,46.9814,46.9814,46.9085,46.9231,32878.0
2015-07-29 12:25:00,64.37,64.45,64.36,64.44,22640.0,46.9231,46.9814,46.9158,46.9741,22640.0
2015-07-29 12:30:00,64.44,64.51,64.43,64.5,304906.0,46.9741,47.0252,46.9669,47.0179,304906.0
2015-07-29 12:35:00,64.5,64.51,64.46,64.5,13080.0,47.0179,47.0252,46.9887,47.0179,13080.0
2015-07-29 12:40:00,64.5,64.54,64.49,64.51,14426.0,47.0179,47.047,47.0106,47.0252,14426.0
2015-07-29 12:45:00,64.52,64.54,64.49,64.51,87223.0,47.0325,47.047,47.0106,47.0252,87223.0
2015-07-29 12:50:00,64.5,64.51,64.42,64.42,45628.0,47.0179,47.0252,46.9596,46.9596,45628.0
2015-07-29 12:55:00,64.43,64.45,64.4,64.44,55048.0,46.9669,46.9814,46.945,46.9741,55048.0
2015-07-29 13:00:00,64.43,64.43,64.38,64.39,14802.0,46.9669,46.9669,46.9304,46.9377,14802.0
2015-07-29 13:05:00,64.39,64.4,64.36,64.36,17144.0,46.9377,46.945,46.9158,46.9158,17144.0
2015-07-29 13:10:00,64.36,64.44,64.36,64.44,12552.0,46.9158,46.9741,46.9158,46.9741,12552.0
2015-07-29 13:15:00,64.44,64.48,64.44,64.48,26243.0,46.9741,47.0033,46.9741,47.0033,26243.0
2015-07-29 13:20:00,64.48,64.49,64.44,64.47,30459.0,47.0033,47.0106,46.9741,46.996,30459.0
2015-07-29 13:25:00,64.47,64.51,64.46,64.5,37808.0,46.996,47.0252,46.9887,47.0179,37808.0
2015-07-29 13:30:00,64.51,64.56,64.49,64.56,191074.0,47.0252,47.0616,47.0106,47.0616,191074.0
2015-07-29 13:35:00,64.56,64.58,64.51,64.53,34512.0,47.0616,47.0762,47.0252,47.0397,34512.0
2015-07-29 13:40:00,64.54,64.57,64.53,64.56,19266.0,47.047,47.0689,47.0397,47.0616,19266.0
2015-07-29 13:45:00,64.57,64.57,64.49,64.51,22432.0,47.0689,47.0689,47.0106,47.0252,22432.0
2015-07-29 13:50:00,64.5,64.51,64.48,64.49,21508.0,47.0179,47.0252,47.0033,47.0106,21508.0
2015-07-29 13:55:00,64.48,64.49,64.47,64.48,61978.0,47.0033,47.0106,46.996,47.0033,61978.0
2015-07-29 14:00:00,64.48,64.61,64.35,64.41,125073.0,47.0033,47.0981,46.9085,46.9523,125073.0
2015-07-29 14:05:00,64.41,64.51,64.39,64.49,65117.0,46.9523,47.0252,46.9377,47.0106,65117.0
2015-07-29 14:10:00,64.47,64.6,64.47,64.58,21234.0,46.996,47.0908,46.996,47.0762,21234.0
2015-07-29 14:15:00,64.57,64.62,64.51,64.6,53261.0,47.0689,47.1054,47.0252,47.0908,53261.0
2015-07-29 14:20:00,64.6,64.61,64.5,64.52,29031.0,47.0908,47.0981,47.0179,47.0325,29031.0
2015-07-29 14:25:00,64.52,64.56,64.5,64.56,31175.0,47.0325,47.0616,47.0179,47.0616,31175.0
2015-07-29 14:30:00,64.56,64.64,64.56,64.61,40118.0,47.0616,47.1199,47.0616,47.0981,40118.0
2015-07-29 14:35:00,64.6,64.67,64.59,64.67,28409.0,47.0908,47.1418,47.0835,47.1418,28409.0
2015-07-29 14:40:00,64.67,64.75,64.67,64.7,96098.0,47.1418,47.2001,47.1418,47.1637,96098.0
2015-07-29 14:45:00,64.71,64.77,64.69,64.76,98394.0,47.171,47.2147,47.1564,47.2074,98394.0
2015-07-29 14:50:00,64.76,64.85,64.75,64.8,76621.0,47.2074,47.273,47.2001,47.2366,76621.0
2015-07-29 14:55:00,64.8,64.85,64.8,64.8,53497.0,47.2366,47.273,47.2366,47.2366,53497.0
2015-07-29 15:00:00,64.8,64.87,64.79,64.87,75288.0,47.2366,47.2876,47.2293,47.2876,75288.0
2015-07-29 15:05:00,64.86,64.89,64.83,64.86,51159.0,47.2803,47.3022,47.2584,47.2803,51159.0
2015-07-29 15:10:00,64.85,64.92,64.83,64.89,42695.0,47.273,47.324,47.2584,47.3022,42695.0
2015-07-29 15:15:00,64.89,64.9,64.85,64.86,66026.0,47.3022,47.3095,47.273,47.2803,66026.0
2015-07-29 15:20:00,64.87,64.9,64.86,64.87,57151.0,47.2876,47.3095,47.2803,47.2876,57151.0
2015-07-29 15:25:00,64.88,64.89,64.84,64.86,63927.0,47.2949,47.3022,47.2657,47.2803,63927.0
2015-07-29 15:30:00,64.85,64.86,64.75,64.8,60362.0,47.273,47.2803,47.2001,47.2366,60362.0
2015-07-29 15:35:00,64.8,64.81,64.75,64.8,61204.0,47.2366,47.2439,47.2001,47.2366,61204.0
2015-07-29 15:40:00,64.79,64.85,64.79,64.84,103099.0,47.2293,47.273,47.2293,47.2657,103099.0
2015-07-29 15:45:00,64.85,64.89,64.83,64.87,95713.0,47.273,47.3022,47.2584,47.2876,95713.0
2015-07-29 15:50:00,64.87,64.9,64.86,64.88,102105.0,47.2876,47.3095,47.2803,47.2949,102105.0
2015-07-29 15:55:00,64.89,64.9,64.83,64.87,211662.0,47.3022,47.3095,47.2584,47.2876,211662.0
2015-07-30 09:30:00,64.55,64.83,64.38,64.38,71507.0,47.0543,47.2584,46.9304,46.9304,71507.0
2015-07-30 09:35:00,64.42,64.5,64.31,64.35,51525.0,46.9596,47.0179,46.8794,46.9085,51525.0
2015-07-30 09:40:00,64.34,64.34,64.07,64.12,71387.0,46.9012,46.9012,46.7044,46.7409,71387.0
2015-07-30 09:45:00,64.12,64.2,64.08,64.09,50157.0,46.7409,46.7992,46.7117,46.719,50157.0
2015-07-30 09:50:00,64.08,64.24,64.08,64.24,26964.0,46.7117,46.8284,46.7117,46.8284,26964.0
2015-07-30 09:55:00,64.24,64.3,64.19,64.19,36971.0,46.8284,46.8721,46.7919,46.7919,36971.0
2015-07-30 10:00:00,64.18,64.24,64.15,64.22,22302.0,46.7846,46.8284,46.7627,46.8138,22302.0
2015-07-30 10:05:00,64.21,64.33,64.2,64.22,24756.0,46.8065,46.894,46.7992,46.8138,24756.0
2015-07-30 10:10:00,64.22,64.22,64.14,64.18,29447.0,46.8138,46.8138,46.7555,46.7846,29447.0
2015-07-30 10:15:00,64.18,64.22,64.11,64.13,21077.0,46.7846,46.8138,46.7336,46.7482,21077.0
2015-07-30 10:20:00,64.13,64.19,64.12,64.16,58965.0,46.7482,46.7919,46.7409,46.77,58965.0
2015-07-30 10:25:00,64.16,64.17,64.09,64.12,30146.0,46.77,46.7773,46.719,46.7409,30146.0
2015-07-30 10:30:00,64.12,64.3,64.12,64.3,48421.0,46.7409,46.8721,46.7409,46.8721,48421.0
2015-07-30 10:35:00,64.3,64.4,64.22,64.22,55689.0,46.8721,46.945,46.8138,46.8138,55689.0
2015-07-30 10:40:00,64.25,64.29,64.16,64.26,29991.0,46.8356,46.8648,46.77,46.8429,29991.0
2015-07-30 10:45:00,64.26,64.26,64.16,64.19,25263.0,46.8429,46.8429,46.77,46.7919,25263.0
2015-07-30 10:50:00,64.18,64.23,64.17,64.21,34080.0,46.7846,46.8211,46.7773,46.8065,34080.0
2015-07-30 10:55:00,64.2,64.21,64.1,64.15,51053.0,46.7992,46.8065,46.7263,46.7627,51053.0
2015-07-30 11:00:00,64.15,64.15,64.01,64.02,58932.0,46.7627,46.7627,46.6607,46.668,58932.0
2015-07-30 11:05:00,64.03,64.04,63.84,63.93,104949.0,46.6753,46.6826,46.5368,46.6024,104949.0
2015-07-30 11:10:00,63.91,63.94,63.89,63.91,38145.0,46.5878,46.6097,46.5732,46.5878,38145.0
2015-07-30 11:15:00,63.91,63.97,63.9,63.94,43737.0,46.5878,46.6315,46.5805,46.6097,43737.0
2015-07-30 11:20:00,63.94,63.98,63.92,63.95,68000.0,46.6097,46.6388,46.5951,46.617,68000.0
2015-07-30 11:25:00,63.96,63.99,63.9,63.9,50724.0,46.6242,46.6461,46.5805,46.5805,50724.0
2015-07-30 11:30:00,63.91,63.97,63.9,63.92,40686.0,46.5878,46.6315,46.5805,46.5951,40686.0
2015-07-30 11:35:00,63.91,63.94,63.91,63.93,28659.0,46.5878,46.6097,46.5878,46.6024,28659.0
2015-07-30 11:40:00,63.94,63.94,63.9,63.9,31377.0,46.6097,46.6097,46.5805,46.5805,31377.0
2015-07-30 11:45:00,63.9,63.99,63.89,63.92,52725.0,46.5805,46.6461,46.5732,46.5951,52725.0
2015-07-30 11:50:00,63.93,63.95,63.91,63.92,33828.0,46.6024,46.617,46.5878,46.5951,33828.0
2015-07-30 11:55:00,63.92,63.95,63.87,63.89,30854.0,46.5951,46.617,46.5586,46.5732,30854.0
2015-07-30 12:00:00,63.9,63.92,63.89,63.91,28884.0,46.5805,46.5951,46.5732,46.5878,28884.0
2015-07-30 12:05:00,63.9,63.9,63.84,63.84,39717.0,46.5805,46.5805,46.5368,46.5368,39717.0
2015-07-30 12:10:00,63.84,63.88,63.82,63.87,33148.0,46.5368,46.5659,46.5222,46.5586,33148.0
2015-07-30 12:15:00,63.87,63.91,63.85,63.9,28003.0,46.5586,46.5878,46.5441,46.5805,28003.0
2015-07-30 12:20:00,63.92,64.01,63.87,64.0,48488.0,46.5951,46.6607,46.5586,46.6534,48488.0
2015-07-30 12:25:00,64.01,64.24,64.01,64.24,92762.0,46.6607,46.8284,46.6607,46.8284,92762.0
2015-07-30 12:30:00,64.24,64.33,64.24,64.29,70890.0,46.8284,46.894,46.8284,46.8648,70890.0
2015-07-30 12:35:00,64.28,64.38,64.27,64.38,47551.0,46.8575,46.9304,46.8502,46.9304,47551.0
2015-07-30 12:40:00,64.39,64.56,64.37,64.54,88090.0,46.9377,47.0616,46.9231,47.047,88090.0
2015-07-30 12:45:00,64.53,64.54,64.47,64.51,34354.0,47.0397,47.047,46.996,47.0252,34354.0
2015-07-30 12:50:00,64.51,64.53,64.42,64.42,23294.0,47.0252,47.0397,46.9596,46.9596,23294.0
2015-07-30 12:55:00,64.42,64.53,64.4,64.5,34618.0,46.9596,47.0397,46.945,47.0179,34618.0
2015-07-30 13:00:00,64.49,64.56,64.46,64.49,17248.0,47.0106,47.0616,46.9887,47.0106,17248.0
2015-07-30 13:05:00,64.5,64.53,64.48,64.5,17129.0,47.0179,47.0397,47.0033,47.0179,17129.0
2015-07-30 13:10:00,64.49,64.53,64.45,64.49,24529.0,47.0106,47.0397,46.9814,47.0106,24529.0
2015-07-30 13:15:00,64.5,64.55,64.49,64.55,14454.0,47.0179,47.0543,47.0106,47.0543,14454.0
2015-07-30 13:20:00,64.55,64.56,64.44,64.47,17467.0,47.0543,47.0616,46.9741,46.996,17467.0
2015-07-30 13:25:00,64.46,64.47,64.42,64.47,16752.0,46.9887,46.996,46.9596,46.996,16752.0
2015-07-30 13:30:00,64.47,64.49,64.38,64.42,19726.0,46.996,47.0106,46.9304,46.9596,19726.0
2015-07-30 13:35:00,64.41,64.46,64.39,64.4,20877.0,46.9523,46.9887,46.9377,46.945,20877.0
2015-07-30 13:40:00,64.39,64.45,64.38,64.45,27147.0,46.9377,46.9814,46.9304,46.9814,27147.0
2015-07-30 13:45:00,64.44,64.44,64.38,64.43,24337.0,46.9741,46.9741,46.9304,46.9669,24337.0
2015-07-30 13:50:00,64.42,64.46,64.41,64.44,21055.0,46.9596,46.9887,46.9523,46.9741,21055.0
2015-07-30 13:55:00,64.44,64.44,64.35,64.35,19477.0,46.9741,46.9741,46.9085,46.9085,19477.0
2015-07-30 14:00:00,64.36,64.44,64.35,64.42,19903.0,46.9158,46.9741,46.9085,46.9596,19903.0
2015-07-30 14:05:00,64.42,64.42,64.36,64.38,18127.0,46.9596,46.9596,46.9158,46.9304,18127.0
2015-07-30 14:10:00,64.37,64.45,64.37,64.39,23640.0,46.9231,46.9814,46.9231,46.9377,23640.0
2015-07-30 14:15:00,64.38,64.42,64.35,64.4,20879.0,46.9304,46.9596,46.9085,46.945,20879.0
2015-07-30 14:20:00,64.41,64.46,64.41,64.45,26431.0,46.9523,46.9887,46.9523,46.9814,26431.0
2015-07-30 14:25:00,64.45,64.48,64.42,64.42,15789.0,46.9814,47.0033,46.9596,46.9596,15789.0
2015-07-30 14:30:00,64.42,64.46,64.39,64.42,43041.0,46.9596,46.9887,46.9377,46.9596,43041.0
2015-07-30 14:35:00,64.41,64.44,64.4,64.43,37470.0,46.9523,46.9741,46.945,46.9669,37470.0
2015-07-30 14:40:00,64.41,64.41,64.36,64.36,33346.0,46.9523,46.9523,46.9158,46.9158,33346.0
2015-07-30 14:45:00,64.36,64.39,64.35,64.37,51871.0,46.9158,46.9377,46.9085,46.9231,51871.0
2015-07-30 14:50:00,64.37,64.38,64.26,64.27,27756.0,46.9231,46.9304,46.8429,46.8502,27756.0
2015-07-30 14:55:00,64.27,64.35,64.26,64.33,47174.0,46.8502,46.9085,46.8429,46.894,47174.0
2015-07-30 15:00:00,64.34,64.41,64.34,64.4,38378.0,46.9012,46.9523,46.9012,46.945,38378.0
2015-07-30 15:05:00,64.4,64.41,64.34,64.35,42815.0,46.945,46.9523,46.9012,46.9085,42815.0
2015-07-30 15:10:00,64.35,64.4,64.33,64.36,47379.0,46.9085,46.945,46.894,46.9158,47379.0
2015-07-30 15:15:00,64.36,64.44,64.35,64.43,57217.0,46.9158,46.9741,46.9085,46.9669,57217.0
2015-07-30 15:20:00,64.44,64.44,64.38,64.38,41712.0,46.9741,46.9741,46.9304,46.9304,41712.0
2015-07-30 15:25:00,64.37,64.44,64.37,64.43,47877.0,46.9231,46.9741,46.9231,46.9669,47877.0
2015-07-30 15:30:00,64.43,64.45,64.39,64.41,38855.0,46.9669,46.9814,46.9377,46.9523,38855.0
2015-07-30 15:35:00,64.42,64.5,64.42,64.5,55189.0,46.9596,47.0179,46.9596,47.0179,55189.0
2015-07-30 15:40:00,64.5,64.58,64.49,64.52,84765.0,47.0179,47.0762,47.0106,47.0325,84765.0
2015-07-30 15:45:00,64.51,64.54,64.49,64.52,109205.0,47.0252,47.047,47.0106,47.0325,109205.0
2015-07-30 15:50:00,64.53,64.57,64.5,64.56,145765.0,47.0397,47.0689,47.0179,47.0616,145765.0
2015-07-30 15:55:00,64.56,64.59,64.49,64.49,332162.0,47.0616,47.0835,47.0106,47.0106,332162.0
2015-07-31 09:30:00,64.8,64.92,64.74,64.78,92078.0,47.2366,47.324,47.1928,47.222,92078.0
2015-07-31 09:35:00,64.79,64.87,64.64,64.84,74157.0,47.2293,47.2876,47.1199,47.2657,74157.0
2015-07-31 09:40:00,64.84,64.89,64.78,64.83,39161.0,47.2657,47.3022,47.222,47.2584,39161.0
2015-07-31 09:45:00,64.82,64.92,64.64,64.79,67083.0,47.2511,47.324,47.1199,47.2293,67083.0
2015-07-31 09:50:00,64.77,65.39,64.77,65.15,405994.0,47.2147,47.6667,47.2147,47.4917,405994.0
2015-07-31 09:55:00,65.1,65.48,65.04,65.46,197030.0,47.4553,47.7323,47.4115,47.7177,197030.0
2015-07-31 10:00:00,65.44,65.48,65.2,65.25,151396.0,47.7031,47.7323,47.5282,47.5646,151396.0
2015-07-31 10:05:00,65.24,65.48,65.24,65.48,118233.0,47.5573,47.7323,47.5573,47.7323,118233.0
2015-07-31 10:10:00,65.49,65.74,65.49,65.6,165687.0,47.7395,47.9218,47.7395,47.8197,165687.0
2015-07-31 10:15:00,65.61,65.79,65.6,65.78,101760.0,47.827,47.9582,47.8197,47.9509,101760.0
2015-07-31 10:20:00,65.78,66.1,65.78,66.0,205381.0,47.9509,48.1842,47.9509,48.1113,205381.0
2015-07-31 10:25:00,66.0,66.13,65.97,66.08,115249.0,48.1113,48.2061,48.0894,48.1696,115249.0
2015-07-31 10:30:00,66.09,66.32,66.03,66.09,126123.0,48.1769,48.3446,48.1332,48.1769,126123.0
2015-07-31 10:35:00,66.1,66.1,65.93,66.0,78107.0,48.1842,48.1842,48.0603,48.1113,78107.0
2015-07-31 10:40:00,66.0,66.02,65.92,65.99,60255.0,48.1113,48.1259,48.053,48.104,60255.0
2015-07-31 10:45:00,66.0,66.06,65.96,66.06,47174.0,48.1113,48.1551,48.0822,48.1551,47174.0
2015-07-31 10:50:00,66.05,66.06,66.0,66.01,37200.0,48.1478,48.1551,48.1113,48.1186,37200.0
2015-07-31 10:55:00,66.01,66.08,66.0,66.08,34327.0,48.1186,48.1696,48.1113,48.1696,34327.0
2015-07-31 11:00:00,66.08,66.18,66.08,66.12,57078.0,48.1696,48.2425,48.1696,48.1988,57078.0
2015-07-31 11:05:00,66.12,66.14,66.09,66.12,46613.0,48.1988,48.2134,48.1769,48.1988,46613.0
2015-07-31 11:10:00,66.11,66.14,66.08,66.1,68280.0,48.1915,48.2134,48.1696,48.1842,68280.0
2015-07-31 11:15:00,66.1,66.15,66.08,66.14,59696.0,48.1842,48.2207,48.1696,48.2134,59696.0
2015-07-31 11:20:00,66.13,66.28,66.13,66.13,104152.0,48.2061,48.3154,48.2061,48.2061,104152.0
2015-07-31 11:25:00,66.13,66.13,66.02,66.02,61551.0,48.2061,48.2061,48.1259,48.1259,61551.0
2015-07-31 11:30:00,66.02,66.1,66.0,66.04,36898.0,48.1259,48.1842,48.1113,48.1405,36898.0
2015-07-31 11:35:00,66.04,66.16,66.04,66.16,30489.0,48.1405,48.228,48.1405,48.228,30489.0
2015-07-31 11:40:00,66.16,66.25,66.16,66.24,85736.0,48.228,48.2936,48.228,48.2863,85736.0
2015-07-31 11:45:00,66.24,66.41,66.23,66.39,170299.0,48.2863,48.4102,48.279,48.3956,170299.0
2015-07-31 11:50:00,66.38,66.64,66.32,66.57,302031.0,48.3883,48.5779,48.3446,48.5268,302031.0
2015-07-31 11:55:00,66.56,66.57,66.46,66.5,73032.0,48.5195,48.5268,48.4466,48.4758,73032.0
2015-07-31 12:00:00,66.49,66.78,66.49,66.64,150065.0,48.4685,48.6799,48.4685,48.5779,150065.0
2015-07-31 12:05:00,66.62,66.64,66.52,66.59,56429.0,48.5633,48.5779,48.4904,48.5414,56429.0
2015-07-31 12:10:00,66.59,66.6,66.5,66.5,65929.0,48.5414,48.5487,48.4758,48.4758,65929.0
2015-07-31 12:15:00,66.5,66.5,66.41,66.46,75297.0,48.4758,48.4758,48.4102,48.4466,75297.0
2015-07-31 12:20:00,66.47,66.52,66.45,66.5,38413.0,48.4539,48.4904,48.4394,48.4758,38413.0
2015-07-31 12:25:00,66.5,66.56,66.49,66.55,30827.0,48.4758,48.5195,48.4685,48.5122,30827.0
2015-07-31 12:30:00,66.55,66.61,66.54,66.57,34626.0,48.5122,48.556,48.505,48.5268,34626.0
2015-07-31 12:35:00,66.57,66.57,66.45,66.51,32199.0,48.5268,48.5268,48.4394,48.4831,32199.0
2015-07-31 12:40:00,66.5,66.54,66.46,66.48,28913.0,48.4758,48.505,48.4466,48.4612,28913.0
2015-07-31 12:45:00,66.47,66.49,66.46,66.46,51374.0,48.4539,48.4685,48.4466,48.4466,51374.0
2015-07-31 12:50:00,66.46,66.47,66.35,66.38,49134.0,48.4466,48.4539,48.3665,48.3883,49134.0
2015-07-31 12:55:00,66.37,66.41,66.37,66.39,34583.0,48.381,48.4102,48.381,48.3956,34583.0
2015-07-31 13:00:00,66.4,66.42,66.39,66.42,15759.0,48.4029,48.4175,48.3956,48.4175,15759.0
2015-07-31 13:05:00,66.42,66.42,66.37,66.38,16506.0,48.4175,48.4175,48.381,48.3883,16506.0
2015-07-31 13:10:00,66.37,66.37,66.19,66.22,57280.0,48.381,48.381,48.2498,48.2717,57280.0
2015-07-31 13:15:00,66.22,66.25,66.2,66.2,27747.0,48.2717,48.2936,48.2571,48.2571,27747.0
2015-07-31 13:20:00,66.21,66.22,66.15,66.21,49979.0,48.2644,48.2717,48.2207,48.2644,49979.0
2015-07-31 13:25:00,66.2,66.2,66.16,66.2,33804.0,48.2571,48.2571,48.228,48.2571,33804.0
2015-07-31 13:30:00,66.19,66.5,66.08,66.15,56235.0,48.2498,48.4758,48.1696,48.2207,56235.0
2015-07-31 13:35:00,66.16,66.18,66.11,66.11,24728.0,48.228,48.2425,48.1915,48.1915,24728.0
2015-07-31 13:40:00,66.11,66.13,66.04,66.12,27397.0,48.1915,48.2061,48.1405,48.1988,27397.0
2015-07-31 13:45:00,66.12,66.13,66.09,66.1,30968.0,48.1988,48.2061,48.1769,48.1842,30968.0
2015-07-31 13:50:00,66.1,66.1,66.0,66.01,44880.0,48.1842,48.1842,48.1113,48.1186,44880.0
2015-07-31 13:55:00,66.01,66.05,65.98,66.03,47771.0,48.1186,48.1478,48.0967,48.1332,47771.0
2015-07-31 14:00:00,66.04,66.05,66.02,66.05,26861.0,48.1405,48.1478,48.1259,48.1478,26861.0
2015-07-31 14:05:00,66.05,66.07,66.01,66.02,48980.0,48.1478,48.1623,48.1186,48.1259,48980.0
2015-07-31 14:10:00,66.03,66.03,65.95,65.98,41368.0,48.1332,48.1332,48.0749,48.0967,41368.0
2015-07-31 14:15:00,65.98,66.01,65.97,65.98,28587.0,48.0967,48.1186,48.0894,48.0967,28587.0
2015-07-31 14:20:00,65.97,65.98,65.81,65.85,76956.0,48.0894,48.0967,47.9728,48.002,76956.0
2015-07-31 14:25:00,65.85,65.92,65.85,65.9,33496.0,48.002,48.053,48.002,48.0384,33496.0
2015-07-31 14:30:00,65.9,65.97,65.88,65.96,44133.0,48.0384,48.0894,48.0238,48.0822,44133.0
2015-07-31 14:35:00,65.96,65.96,65.84,65.87,52787.0,48.0822,48.0822,47.9947,48.0166,52787.0
2015-07-31 14:40:00,65.88,65.9,65.83,65.9,36464.0,48.0238,48.0384,47.9874,48.0384,36464.0
2015-07-31 14:45:00,65.91,65.91,65.8,65.85,51615.0,48.0457,48.0457,47.9655,48.002,51615.0
2015-07-31 14:50:00,65.86,65.87,65.82,65.86,30964.0,48.0093,48.0166,47.9801,48.0093,30964.0
2015-07-31 14:55:00,65.86,65.87,65.84,65.85,29833.0,48.0093,48.0166,47.9947,48.002,29833.0
2015-07-31 15:00:00,65.84,65.87,65.81,65.84,54773.0,47.9947,48.0166,47.9728,47.9947,54773.0
2015-07-31 15:05:00,65.84,65.84,65.74,65.74,52357.0,47.9947,47.9947,47.9218,47.9218,52357.0
2015-07-31 15:10:00,65.74,65.81,65.72,65.75,54694.0,47.9218,47.9728,47.9072,47.9291,54694.0
2015-07-31 15:15:00,65.75,65.79,65.73,65.77,42366.0,47.9291,47.9582,47.9145,47.9437,42366.0
2015-07-31 15:20:00,65.79,65.8,65.7,65.74,56633.0,47.9582,47.9655,47.8926,47.9218,56633.0
2015-07-31 15:25:00,65.74,65.74,65.63,65.66,63651.0,47.9218,47.9218,47.8416,47.8635,63651.0
2015-07-31 15:30:00,65.66,65.75,65.66,65.7,64352.0,47.8635,47.9291,47.8635,47.8926,64352.0
2015-07-31 15:35:00,65.71,65.73,65.68,65.73,75645.0,47.8999,47.9145,47.8781,47.9145,75645.0
2015-07-31 15:40:00,65.72,65.73,65.62,65.65,166349.0,47.9072,47.9145,47.8343,47.8562,166349.0
2015-07-31 15:45:00,65.66,65.66,65.59,65.63,142299.0,47.8635,47.8635,47.8124,47.8416,142299.0
2015-07-31 15:50:00,65.62,65.63,65.53,65.59,192620.0,47.8343,47.8416,47.7687,47.8124,192620.0
2015-07-31 15:55:00,65.59,65.69,65.54,65.67,617642.0,47.8124,47.8853,47.776,47.8708,617642.0
2015-08-03 09:30:00,65.95,66.11,65.84,65.84,186281.0,48.0749,48.1915,47.9947,47.9947,186281.0
2015-08-03 09:35:00,65.89,65.99,65.83,65.93,44573.0,48.0311,48.104,47.9874,48.0603,44573.0
2015-08-03 09:40:00,65.93,65.97,65.86,65.89,56686.0,48.0603,48.0894,48.0093,48.0311,56686.0
2015-08-03 09:45:00,65.92,66.04,65.86,66.0,33288.0,48.053,48.1405,48.0093,48.1113,33288.0
2015-08-03 09:50:00,66.02,66.09,65.97,66.04,44230.0,48.1259,48.1769,48.0894,48.1405,44230.0
2015-08-03 09:55:00,66.03,66.08,65.88,65.88,64469.0,48.1332,48.1696,48.0238,48.0238,64469.0
2015-08-03 10:00:00,65.88,66.04,65.87,65.98,111503.0,48.0238,48.1405,48.0166,48.0967,111503.0
2015-08-03 10:05:00,65.98,66.03,65.94,65.97,59006.0,48.0967,48.1332,48.0676,48.0894,59006.0
2015-08-03 10:10:00,65.97,66.13,65.95,66.01,45944.0,48.0894,48.2061,48.0749,48.1186,45944.0
2015-08-03 10:15:00,65.98,65.99,65.8,65.82,45191.0,48.0967,48.104,47.9655,47.9801,45191.0
2015-08-03 10:20:00,65.8,65.84,65.69,65.71,31856.0,47.9655,47.9947,47.8853,47.8999,31856.0
2015-08-03 10:25:00,65.71,65.82,65.69,65.8,36827.0,47.8999,47.9801,47.8853,47.9655,36827.0
2015-08-03 10:30:00,65.8,65.8,65.64,65.69,28405.0,47.9655,47.9655,47.8489,47.8853,28405.0
2015-08-03 10:35:00,65.69,65.7,65.62,65.65,130116.0,47.8853,47.8926,47.8343,47.8562,130116.0
2015-08-03 10:40:00,65.65,65.67,65.61,65.67,30641.0,47.8562,47.8708,47.827,47.8708,30641.0
2015-08-03 10:45:00,65.66,65.66,65.58,65.66,44543.0,47.8635,47.8635,47.8052,47.8635,44543.0
2015-08-03 10:50:00,65.66,65.66,65.57,65.63,41917.0,47.8635,47.8635,47.7979,47.8416,41917.0
2015-08-03 10:55:00,65.63,65.67,65.54,65.58,43457.0,47.8416,47.8708,47.776,47.8052,43457.0
2015-08-03 11:00:00,65.58,65.64,65.57,65.63,30069.0,47.8052,47.8489,47.7979,47.8416,30069.0
2015-08-03 11:05:00,65.64,65.78,65.63,65.78,27212.0,47.8489,47.9509,47.8416,47.9509,27212.0
2015-08-03 11:10:00,65.77,65.78,65.71,65.74,31832.0,47.9437,47.9509,47.8999,47.9218,31832.0
2015-08-03 11:15:00,65.74,65.8,65.71,65.79,26501.0,47.9218,47.9655,47.8999,47.9582,26501.0
2015-08-03 11:20:00,65.78,65.88,65.78,65.86,22168.0,47.9509,48.0238,47.9509,48.0093,22168.0
2015-08-03 11:25:00,65.86,65.9,65.85,65.86,19170.0,48.0093,48.0384,48.002,48.0093,19170.0
2015-08-03 11:30:00,65.86,65.9,65.85,65.87,30738.0,48.0093,48.0384,48.002,48.0166,30738.0
2015-08-03 11:35:00,65.87,65.87,65.78,65.78,20976.0,48.0166,48.0166,47.9509,47.9509,20976.0
2015-08-03 11:40:00,65.78,65.79,65.66,65.67,42936.0,47.9509,47.9582,47.8635,47.8708,42936.0
2015-08-03 11:45:00,65.67,65.7,65.58,65.58,53642.0,47.8708,47.8926,47.8052,47.8052,53642.0
2015-08-03 11:50:00,65.58,65.6,65.5,65.52,116668.0,47.8052,47.8197,47.7468,47.7614,116668.0
2015-08-03 11:55:00,65.52,65.55,65.49,65.49,50335.0,47.7614,47.7833,47.7395,47.7395,50335.0
2015-08-03 12:00:00,65.5,65.51,65.4,65.42,77279.0,47.7468,47.7541,47.6739,47.6885,77279.0
2015-08-03 12:05:00,65.42,65.42,65.32,65.39,85090.0,47.6885,47.6885,47.6156,47.6667,85090.0
2015-08-03 12:10:00,65.39,65.51,65.37,65.48,62629.0,47.6667,47.7541,47.6521,47.7323,62629.0
2015-08-03 12:15:00,65.47,65.48,65.38,65.39,38604.0,47.725,47.7323,47.6594,47.6667,38604.0
2015-08-03 12:20:00,65.38,65.4,65.32,65.35,19521.0,47.6594,47.6739,47.6156,47.6375,19521.0
2015-08-03 12:25:00,65.35,65.36,65.3,65.33,14114.0,47.6375,47.6448,47.601,47.6229,14114.0
2015-08-03 12:30:00,65.33,65.33,65.14,65.18,37834.0,47.6229,47.6229,47.4844,47.5136,37834.0
2015-08-03 12:35:00,65.19,65.2,65.01,65.03,51655.0,47.5209,47.5282,47.3896,47.4042,51655.0
2015-08-03 12:40:00,65.02,65.07,64.96,65.05,49406.0,47.3969,47.4334,47.3532,47.4188,49406.0
2015-08-03 12:45:00,65.05,65.06,64.95,64.95,30235.0,47.4188,47.4261,47.3459,47.3459,30235.0
2015-08-03 12:50:00,64.96,64.96,64.86,64.89,31517.0,47.3532,47.3532,47.2803,47.3022,31517.0
2015-08-03 12:55:00,64.87,64.94,64.82,64.83,19416.0,47.2876,47.3386,47.2511,47.2584,19416.0
2015-08-03 13:00:00,64.82,64.87,64.77,64.86,22863.0,47.2511,47.2876,47.2147,47.2803,22863.0
2015-08-03 13:05:00,64.86,64.86,64.77,64.78,21518.0,47.2803,47.2803,47.2147,47.222,21518.0
2015-08-03 13:10:00,64.76,64.91,64.76,64.89,15757.0,47.2074,47.3168,47.2074,47.3022,15757.0
2015-08-03 13:15:00,64.9,64.9,64.79,64.86,17384.0,47.3095,47.3095,47.2293,47.2803,17384.0
2015-08-03 13:20:00,64.86,64.89,64.83,64.89,16087.0,47.2803,47.3022,47.2584,47.3022,16087.0
2015-08-03 13:25:00,64.9,64.94,64.85,64.89,42300.0,47.3095,47.3386,47.273,47.3022,42300.0
2015-08-03 13:30:00,64.88,64.95,64.84,64.95,16110.0,47.2949,47.3459,47.2657,47.3459,16110.0
2015-08-03 13:35:00,64.95,64.95,64.88,64.89,15283.0,47.3459,47.3459,47.2949,47.3022,15283.0
2015-08-03 13:40:00,64.89,65.0,64.87,64.97,18643.0,47.3022,47.3824,47.2876,47.3605,18643.0
2015-08-03 13:45:00,64.97,64.98,64.9,64.98,14286.0,47.3605,47.3678,47.3095,47.3678,14286.0
2015-08-03 13:50:00,64.99,65.02,64.95,64.95,32106.0,47.3751,47.3969,47.3459,47.3459,32106.0
2015-08-03 13:55:00,64.95,64.98,64.92,64.94,19014.0,47.3459,47.3678,47.324,47.3386,19014.0
2015-08-03 14:00:00,64.93,64.93,64.85,64.89,20118.0,47.3313,47.3313,47.273,47.3022,20118.0
2015-08-03 14:05:00,64.88,64.93,64.81,64.83,31780.0,47.2949,47.3313,47.2439,47.2584,31780.0
2015-08-03 14:10:00,64.83,64.85,64.74,64.74,57371.0,47.2584,47.273,47.1928,47.1928,57371.0
2015-08-03 14:15:00,64.74,64.83,64.69,64.79,41933.0,47.1928,47.2584,47.1564,47.2293,41933.0
2015-08-03 14:20:00,64.78,64.83,64.75,64.8,23213.0,47.222,47.2584,47.2001,47.2366,23213.0
2015-08-03 14:25:00,64.8,64.85,64.75,64.84,24298.0,47.2366,47.273,47.2001,47.2657,24298.0
2015-08-03 14:30:00,64.85,64.89,64.83,64.88,21261.0,47.273,47.3022,47.2584,47.2949,21261.0
2015-08-03 14:35:00,64.88,65.01,64.87,64.98,47252.0,47.2949,47.3896,47.2876,47.3678,47252.0
2015-08-03 14:40:00,65.0,65.0,64.97,64.98,22972.0,47.3824,47.3824,47.3605,47.3678,22972.0
2015-08-03 14:45:00,64.98,64.98,64.87,64.91,31759.0,47.3678,47.3678,47.2876,47.3168,31759.0
2015-08-03 14:50:00,64.92,64.94,64.84,64.87,25684.0,47.324,47.3386,47.2657,47.2876,25684.0
2015-08-03 14:55:00,64.87,64.91,64.85,64.91,22258.0,47.2876,47.3168,47.273,47.3168,22258.0
2015-08-03 15:00:00,64.92,64.96,64.9,64.94,23814.0,47.324,47.3532,47.3095,47.3386,23814.0
2015-08-03 15:05:00,64.96,65.05,64.95,65.04,29704.0,47.3532,47.4188,47.3459,47.4115,29704.0
2015-08-03 15:10:00,65.02,65.03,64.95,65.0,29720.0,47.3969,47.4042,47.3459,47.3824,29720.0
2015-08-03 15:15:00,65.0,65.01,64.96,64.99,32852.0,47.3824,47.3896,47.3532,47.3751,32852.0
2015-08-03 15:20:00,64.99,65.04,64.97,65.04,28338.0,47.3751,47.4115,47.3605,47.4115,28338.0
2015-08-03 15:25:00,65.03,65.06,64.98,65.05,31624.0,47.4042,47.4261,47.3678,47.4188,31624.0
2015-08-03 15:30:00,65.04,65.07,64.97,65.0,36650.0,47.4115,47.4334,47.3605,47.3824,36650.0
2015-08-03 15:35:00,64.99,65.12,64.99,65.12,61171.0,47.3751,47.4698,47.3751,47.4698,61171.0
2015-08-03 15:40:00,65.12,65.24,65.08,65.22,70971.0,47.4698,47.5573,47.4407,47.5427,70971.0
2015-08-03 15:45:00,65.23,65.24,65.15,65.17,54557.0,47.55,47.5573,47.4917,47.5063,54557.0
2015-08-03 15:50:00,65.17,65.21,65.16,65.2,96156.0,47.5063,47.5354,47.499,47.5282,96156.0
2015-08-03 15:55:00,65.2,65.34,65.18,65.33,297282.0,47.5282,47.6302,47.5136,47.6229,297282.0
2015-08-04 09:30:00,65.47,65.55,65.0,65.06,140584.0,47.725,47.7833,47.3824,47.4261,140584.0
2015-08-04 09:35:00,65.06,65.08,64.8,64.82,40121.0,47.4261,47.4407,47.2366,47.2511,40121.0
2015-08-04 09:40:00,64.84,65.0,64.65,65.0,78639.0,47.2657,47.3824,47.1272,47.3824,78639.0
2015-08-04 09:45:00,64.99,64.99,64.77,64.94,39163.0,47.3751,47.3751,47.2147,47.3386,39163.0
2015-08-04 09:50:00,64.94,65.04,64.94,65.03,16562.0,47.3386,47.4115,47.3386,47.4042,16562.0
2015-08-04 09:55:00,65.0,65.14,64.97,65.1,32322.0,47.3824,47.4844,47.3605,47.4553,32322.0
2015-08-04 10:00:00,65.11,65.34,65.11,65.24,100669.0,47.4625,47.6302,47.4625,47.5573,100669.0
2015-08-04 10:05:00,65.28,65.29,65.15,65.27,24556.0,47.5865,47.5938,47.4917,47.5792,24556.0
2015-08-04 10:10:00,65.28,65.28,65.12,65.24,38501.0,47.5865,47.5865,47.4698,47.5573,38501.0
2015-08-04 10:15:00,65.23,65.29,65.17,65.25,21781.0,47.55,47.5938,47.5063,47.5646,21781.0
2015-08-04 10:20:00,65.26,65.3,65.2,65.21,30664.0,47.5719,47.601,47.5282,47.5354,30664.0
2015-08-04 10:25:00,65.23,65.37,65.22,65.33,28556.0,47.55,47.6521,47.5427,47.6229,28556.0
2015-08-04 10:30:00,65.34,65.35,65.29,65.34,34249.0,47.6302,47.6375,47.5938,47.6302,34249.0
2015-08-04 10:35:00,65.34,65.35,65.25,65.27,25604.0,47.6302,47.6375,47.5646,47.5792,25604.0
2015-08-04 10:40:00,65.27,65.29,65.21,65.24,16934.0,47.5792,47.5938,47.5354,47.5573,16934.0
2015-08-04 10:45:00,65.24,65.3,65.24,65.25,31138.0,47.5573,47.601,47.5573,47.5646,31138.0
2015-08-04 10:50:00,65.24,65.26,65.21,65.22,44226.0,47.5573,47.5719,47.5354,47.5427,44226.0
2015-08-04 10:55:00,65.22,65.25,65.15,65.18,28891.0,47.5427,47.5646,47.4917,47.5136,28891.0
2015-08-04 11:00:00,65.18,65.24,65.12,65.24,36791.0,47.5136,47.5573,47.4698,47.5573,36791.0
2015-08-04 11:05:00,65.24,65.27,65.23,65.25,18184.0,47.5573,47.5792,47.55,47.5646,18184.0
2015-08-04 11:10:00,65.25,65.35,65.25,65.35,31421.0,47.5646,47.6375,47.5646,47.6375,31421.0
2015-08-04 11:15:00,65.35,65.35,65.24,65.28,37418.0,47.6375,47.6375,47.5573,47.5865,37418.0
2015-08-04 11:20:00,65.28,65.28,65.24,65.25,50722.0,47.5865,47.5865,47.5573,47.5646,50722.0
2015-08-04 11:25:00,65.26,65.26,65.23,65.25,23596.0,47.5719,47.5719,47.55,47.5646,23596.0
2015-08-04 11:30:00,65.25,65.3,65.21,65.27,15097.0,47.5646,47.601,47.5354,47.5792,15097.0
2015-08-04 11:35:00,65.28,65.31,65.25,65.27,11618.0,47.5865,47.6083,47.5646,47.5792,11618.0
2015-08-04 11:40:00,65.27,65.29,65.23,65.23,15636.0,47.5792,47.5938,47.55,47.55,15636.0
2015-08-04 11:45:00,65.22,65.22,65.16,65.16,18853.0,47.5427,47.5427,47.499,47.499,18853.0
2015-08-04 11:50:00,65.17,65.17,65.13,65.15,27015.0,47.5063,47.5063,47.4771,47.4917,27015.0
2015-08-04 11:55:00,65.14,65.22,65.14,65.22,29756.0,47.4844,47.5427,47.4844,47.5427,29756.0
2015-08-04 12:00:00,65.21,65.22,65.17,65.21,18708.0,47.5354,47.5427,47.5063,47.5354,18708.0
2015-08-04 12:05:00,65.21,65.3,65.21,65.3,33324.0,47.5354,47.601,47.5354,47.601,33324.0
2015-08-04 12:10:00,65.3,65.32,65.27,65.28,13285.0,47.601,47.6156,47.5792,47.5865,13285.0
2015-08-04 12:15:00,65.27,65.28,65.25,65.27,11355.0,47.5792,47.5865,47.5646,47.5792,11355.0
2015-08-04 12:20:00,65.27,65.27,65.23,65.25,36868.0,47.5792,47.5792,47.55,47.5646,36868.0
2015-08-04 12:25:00,65.25,65.31,65.22,65.26,53530.0,47.5646,47.6083,47.5427,47.5719,53530.0
2015-08-04 12:30:00,65.27,65.27,65.23,65.26,25714.0,47.5792,47.5792,47.55,47.5719,25714.0
2015-08-04 12:35:00,65.27,65.27,65.25,65.26,13108.0,47.5792,47.5792,47.5646,47.5719,13108.0
2015-08-04 12:40:00,65.26,65.27,65.17,65.18,35196.0,47.5719,47.5792,47.5063,47.5136,35196.0
2015-08-04 12:45:00,65.17,65.19,65.14,65.15,22164.0,47.5063,47.5209,47.4844,47.4917,22164.0
2015-08-04 12:50:00,65.15,65.15,65.01,65.03,34898.0,47.4917,47.4917,47.3896,47.4042,34898.0
2015-08-04 12:55:00,65.03,65.03,64.93,64.98,32386.0,47.4042,47.4042,47.3313,47.3678,32386.0
2015-08-04 13:00:00,64.98,65.0,64.94,64.97,17491.0,47.3678,47.3824,47.3386,47.3605,17491.0
2015-08-04 13:05:00,64.96,65.0,64.96,65.0,18428.0,47.3532,47.3824,47.3532,47.3824,18428.0
2015-08-04 13:10:00,65.0,65.0,64.96,64.99,19687.0,47.3824,47.3824,47.3532,47.3751,19687.0
2015-08-04 13:15:00,64.99,65.02,64.99,65.0,23967.0,47.3751,47.3969,47.3751,47.3824,23967.0
2015-08-04 13:20:00,65.0,65.1,65.0,65.1,23950.0,47.3824,47.4553,47.3824,47.4553,23950.0
2015-08-04 13:25:00,65.09,65.13,65.07,65.08,21141.0,47.448,47.4771,47.4334,47.4407,21141.0
2015-08-04 13:30:00,65.08,65.2,65.08,65.16,15085.0,47.4407,47.5282,47.4407,47.499,15085.0
2015-08-04 13:35:00,65.17,65.18,65.13,65.14,13639.0,47.5063,47.5136,47.4771,47.4844,13639.0
2015-08-04 13:40:00,65.13,65.17,65.1,65.1,28015.0,47.4771,47.5063,47.4553,47.4553,28015.0
2015-08-04 13:45:00,65.09,65.14,65.02,65.03,22273.0,47.448,47.4844,47.3969,47.4042,22273.0
2015-08-04 13:50:00,65.01,65.01,64.9,64.91,23706.0,47.3896,47.3896,47.3095,47.3168,23706.0
2015-08-04 13:55:00,64.91,64.93,64.85,64.88,15235.0,47.3168,47.3313,47.273,47.2949,15235.0
2015-08-04 14:00:00,64.88,64.91,64.84,64.88,30241.0,47.2949,47.3168,47.2657,47.2949,30241.0
2015-08-04 14:05:00,64.87,64.87,64.75,64.76,40934.0,47.2876,47.2876,47.2001,47.2074,40934.0
2015-08-04 14:10:00,64.75,64.75,64.7,64.72,20788.0,47.2001,47.2001,47.1637,47.1783,20788.0
2015-08-04 14:15:00,64.73,64.82,64.7,64.81,26808.0,47.1855,47.2511,47.1637,47.2439,26808.0
2015-08-04 14:20:00,64.82,64.86,64.76,64.86,38517.0,47.2511,47.2803,47.2074,47.2803,38517.0
2015-08-04 14:25:00,64.86,64.87,64.76,64.83,46538.0,47.2803,47.2876,47.2074,47.2584,46538.0
2015-08-04 14:30:00,64.83,64.84,64.79,64.84,12675.0,47.2584,47.2657,47.2293,47.2657,12675.0
2015-08-04 14:35:00,64.84,64.95,64.82,64.95,23888.0,47.2657,47.3459,47.2511,47.3459,23888.0
2015-08-04 14:40:00,64.95,64.98,64.9,64.94,24606.0,47.3459,47.3678,47.3095,47.3386,24606.0
2015-08-04 14:45:00,64.95,65.01,64.95,65.01,34589.0,47.3459,47.3896,47.3459,47.3896,34589.0
2015-08-04 14:50:00,65.0,65.0,64.9,64.92,37274.0,47.3824,47.3824,47.3095,47.324,37274.0
2015-08-04 14:55:00,64.93,64.96,64.86,64.89,38562.0,47.3313,47.3532,47.2803,47.3022,38562.0
2015-08-04 15:00:00,64.89,64.91,64.86,64.87,59508.0,47.3022,47.3168,47.2803,47.2876,59508.0
2015-08-04 15:05:00,64.87,64.89,64.82,64.83,40865.0,47.2876,47.3022,47.2511,47.2584,40865.0
2015-08-04 15:10:00,64.84,64.86,64.79,64.82,37283.0,47.2657,47.2803,47.2293,47.2511,37283.0
2015-08-04 15:15:00,64.82,64.86,64.79,64.83,41274.0,47.2511,47.2803,47.2293,47.2584,41274.0
2015-08-04 15:20:00,64.82,64.83,64.78,64.81,39806.0,47.2511,47.2584,47.222,47.2439,39806.0
2015-08-04 15:25:00,64.81,64.85,64.81,64.85,28389.0,47.2439,47.273,47.2439,47.273,28389.0
2015-08-04 15:30:00,64.85,64.9,64.82,64.83,46426.0,47.273,47.3095,47.2511,47.2584,46426.0
2015-08-04 15:35:00,64.82,64.83,64.76,64.78,53501.0,47.2511,47.2584,47.2074,47.222,53501.0
2015-08-04 15:40:00,64.78,64.83,64.7,64.7,68815.0,47.222,47.2584,47.1637,47.1637,68815.0
2015-08-04 15:45:00,64.71,64.77,64.71,64.74,83794.0,47.171,47.2147,47.171,47.1928,83794.0
2015-08-04 15:50:00,64.74,64.82,64.74,64.81,80303.0,47.1928,47.2511,47.1928,47.2439,80303.0
2015-08-04 15:55:00,64.81,64.89,64.75,64.86,142718.0,47.2439,47.3022,47.2001,47.2803,142718.0
2015-08-05 09:30:00,65.08,65.45,65.08,65.41,99225.0,47.4407,47.7104,47.4407,47.6812,99225.0
2015-08-05 09:35:00,65.39,65.47,65.38,65.43,57467.0,47.6667,47.725,47.6594,47.6958,57467.0
2015-08-05 09:40:00,65.43,65.46,65.18,65.23,78328.0,47.6958,47.7177,47.5136,47.55,78328.0
2015-08-05 09:45:00,65.26,65.35,65.19,65.3,48208.0,47.5719,47.6375,47.5209,47.601,48208.0
2015-08-05 09:50:00,65.32,65.38,65.25,65.35,24232.0,47.6156,47.6594,47.5646,47.6375,24232.0
2015-08-05 09:55:00,65.36,65.36,65.24,65.32,23743.0,47.6448,47.6448,47.5573,47.6156,23743.0
2015-08-05 10:00:00,65.3,65.4,65.15,65.38,40111.0,47.601,47.6739,47.4917,47.6594,40111.0
2015-08-05 10:05:00,65.4,65.4,65.14,65.24,60994.0,47.6739,47.6739,47.4844,47.5573,60994.0
2015-08-05 10:10:00,65.25,65.3,65.15,65.16,40292.0,47.5646,47.601,47.4917,47.499,40292.0
2015-08-05 10:15:00,65.16,65.28,65.16,65.23,21321.0,47.499,47.5865,47.499,47.55,21321.0
2015-08-05 10:20:00,65.24,65.32,65.24,65.28,19431.0,47.5573,47.6156,47.5573,47.5865,19431.0
2015-08-05 10:25:00,65.27,65.3,65.19,65.19,15936.0,47.5792,47.601,47.5209,47.5209,15936.0
2015-08-05 10:30:00,65.2,65.24,65.17,65.19,22630.0,47.5282,47.5573,47.5063,47.5209,22630.0
2015-08-05 10:35:00,65.19,65.27,65.17,65.26,32217.0,47.5209,47.5792,47.5063,47.5719,32217.0
2015-08-05 10:40:00,65.26,65.27,65.23,65.24,40977.0,47.5719,47.5792,47.55,47.5573,40977.0
2015-08-05 10:45:00,65.23,65.31,65.23,65.31,15476.0,47.55,47.6083,47.55,47.6083,15476.0
2015-08-05 10:50:00,65.33,65.4,65.33,65.33,38434.0,47.6229,47.6739,47.6229,47.6229,38434.0
2015-08-05 10:55:00,65.32,65.46,65.32,65.44,34023.0,47.6156,47.7177,47.6156,47.7031,34023.0
2015-08-05 11:00:00,65.45,65.48,65.37,65.42,68868.0,47.7104,47.7323,47.6521,47.6885,68868.0
2015-08-05 11:05:00,65.42,65.45,65.4,65.4,11087.0,47.6885,47.7104,47.6739,47.6739,11087.0
2015-08-05 11:10:00,65.4,65.45,65.38,65.4,16042.0,47.6739,47.7104,47.6594,47.6739,16042.0
2015-08-05 11:15:00,65.4,65.42,65.31,65.31,24330.0,47.6739,47.6885,47.6083,47.6083,24330.0
2015-08-05 11:20:00,65.3,65.31,65.23,65.25,58048.0,47.601,47.6083,47.55,47.5646,58048.0
2015-08-05 11:25:00,65.25,65.26,65.15,65.2,63366.0,47.5646,47.5719,47.4917,47.5282,63366.0
2015-08-05 11:30:00,65.21,65.25,65.2,65.25,28117.0,47.5354,47.5646,47.5282,47.5646,28117.0
2015-08-05 11:35:00,65.24,65.28,65.23,65.27,15728.0,47.5573,47.5865,47.55,47.5792,15728.0
2015-08-05 11:40:00,65.27,65.33,65.27,65.28,22019.0,47.5792,47.6229,47.5792,47.5865,22019.0
2015-08-05 11:45:00,65.29,65.3,65.23,65.3,14027.0,47.5938,47.601,47.55,47.601,14027.0
2015-08-05 11:50:00,65.31,65.35,65.25,65.25,15085.0,47.6083,47.6375,47.5646,47.5646,15085.0
2015-08-05 11:55:00,65.24,65.25,65.14,65.18,28864.0,47.5573,47.5646,47.4844,47.5136,28864.0
2015-08-05 12:00:00,65.16,65.22,65.13,65.19,47242.0,47.499,47.5427,47.4771,47.5209,47242.0
2015-08-05 12:05:00,65.19,65.2,65.18,65.19,31292.0,47.5209,47.5282,47.5136,47.5209,31292.0
2015-08-05 12:10:00,65.19,65.29,65.19,65.28,17484.0,47.5209,47.5938,47.5209,47.5865,17484.0
2015-08-05 12:15:00,65.27,65.28,65.18,65.18,55665.0,47.5792,47.5865,47.5136,47.5136,55665.0
2015-08-05 12:20:00,65.18,65.2,65.18,65.18,35058.0,47.5136,47.5282,47.5136,47.5136,35058.0
2015-08-05 12:25:00,65.18,65.22,65.18,65.2,76254.0,47.5136,47.5427,47.5136,47.5282,76254.0
2015-08-05 12:30:00,65.2,65.24,65.18,65.24,33513.0,47.5282,47.5573,47.5136,47.5573,33513.0
2015-08-05 12:35:00,65.23,65.27,65.21,65.25,28476.0,47.55,47.5792,47.5354,47.5646,28476.0
2015-08-05 12:40:00,65.25,65.26,65.21,65.25,81035.0,47.5646,47.5719,47.5354,47.5646,81035.0
2015-08-05 12:45:00,65.25,65.28,65.23,65.24,36227.0,47.5646,47.5865,47.55,47.5573,36227.0
2015-08-05 12:50:00,65.25,65.27,65.21,65.22,18567.0,47.5646,47.5792,47.5354,47.5427,18567.0
2015-08-05 12:55:00,65.23,65.3,65.23,65.28,22180.0,47.55,47.601,47.55,47.5865,22180.0
2015-08-05 13:00:00,65.28,65.28,65.19,65.2,13150.0,47.5865,47.5865,47.5209,47.5282,13150.0
2015-08-05 13:05:00,65.2,65.26,65.18,65.25,28262.0,47.5282,47.5719,47.5136,47.5646,28262.0
2015-08-05 13:10:00,65.25,65.25,65.16,65.17,28144.0,47.5646,47.5646,47.499,47.5063,28144.0
2015-08-05 13:15:00,65.18,65.2,65.05,65.16,122263.0,47.5136,47.5282,47.4188,47.499,122263.0
2015-08-05 13:20:00,65.16,65.18,65.13,65.14,27530.0,47.499,47.5136,47.4771,47.4844,27530.0
2015-08-05 13:25:00,65.13,65.15,65.1,65.14,28567.0,47.4771,47.4917,47.4553,47.4844,28567.0
2015-08-05 13:30:00,65.14,65.16,65.09,65.13,33571.0,47.4844,47.499,47.448,47.4771,33571.0
2015-08-05 13:35:00,65.12,65.17,65.12,65.14,23730.0,47.4698,47.5063,47.4698,47.4844,23730.0
2015-08-05 13:40:00,65.14,65.18,65.14,65.15,23005.0,47.4844,47.5136,47.4844,47.4917,23005.0
2015-08-05 13:45:00,65.14,65.15,65.1,65.12,24882.0,47.4844,47.4917,47.4553,47.4698,24882.0
2015-08-05 13:50:00,65.11,65.12,65.06,65.09,29763.0,47.4625,47.4698,47.4261,47.448,29763.0
2015-08-05 13:55:00,65.08,65.13,65.07,65.12,25702.0,47.4407,47.4771,47.4334,47.4698,25702.0
2015-08-05 14:00:00,65.12,65.13,65.08,65.12,30506.0,47.4698,47.4771,47.4407,47.4698,30506.0
2015-08-05 14:05:00,65.11,65.14,65.1,65.12,35204.0,47.4625,47.4844,47.4553,47.4698,35204.0
2015-08-05 14:10:00,65.12,65.15,65.11,65.15,24557.0,47.4698,47.4917,47.4625,47.4917,24557.0
2015-08-05 14:15:00,65.15,65.16,65.13,65.16,26656.0,47.4917,47.499,47.4771,47.499,26656.0
2015-08-05 14:20:00,65.15,65.23,65.15,65.23,25216.0,47.4917,47.55,47.4917,47.55,25216.0
2015-08-05 14:25:00,65.23,65.29,65.23,65.29,22840.0,47.55,47.5938,47.55,47.5938,22840.0
2015-08-05 14:30:00,65.28,65.29,65.27,65.28,18290.0,47.5865,47.5938,47.5792,47.5865,18290.0
2015-08-05 14:35:00,65.27,65.28,65.23,65.27,32052.0,47.5792,47.5865,47.55,47.5792,32052.0
2015-08-05 14:40:00,65.27,65.27,65.21,65.25,37602.0,47.5792,47.5792,47.5354,47.5646,37602.0
2015-08-05 14:45:00,65.26,65.27,65.24,65.27,39876.0,47.5719,47.5792,47.5573,47.5792,39876.0
2015-08-05 14:50:00,65.26,65.26,65.21,65.25,26816.0,47.5719,47.5719,47.5354,47.5646,26816.0
2015-08-05 14:55:00,65.25,65.25,65.19,65.22,26562.0,47.5646,47.5646,47.5209,47.5427,26562.0
2015-08-05 15:00:00,65.22,65.29,65.22,65.28,25416.0,47.5427,47.5938,47.5427,47.5865,25416.0
2015-08-05 15:05:00,65.29,65.3,65.26,65.29,29597.0,47.5938,47.601,47.5719,47.5938,29597.0
2015-08-05 15:10:00,65.3,65.34,65.3,65.32,46731.0,47.601,47.6302,47.601,47.6156,46731.0
2015-08-05 15:15:00,65.31,65.32,65.26,65.28,30973.0,47.6083,47.6156,47.5719,47.5865,30973.0
2015-08-05 15:20:00,65.26,65.28,65.23,65.26,36748.0,47.5719,47.5865,47.55,47.5719,36748.0
2015-08-05 15:25:00,65.25,65.28,65.21,65.21,39283.0,47.5646,47.5865,47.5354,47.5354,39283.0
2015-08-05 15:30:00,65.21,65.22,65.13,65.15,74320.0,47.5354,47.5427,47.4771,47.4917,74320.0
2015-08-05 15:35:00,65.15,65.18,65.09,65.1,70336.0,47.4917,47.5136,47.448,47.4553,70336.0
2015-08-05 15:40:00,65.1,65.13,65.08,65.08,61039.0,47.4553,47.4771,47.4407,47.4407,61039.0
2015-08-05 15:45:00,65.09,65.17,65.09,65.17,102326.0,47.448,47.5063,47.448,47.5063,102326.0
2015-08-05 15:50:00,65.17,65.18,65.12,65.14,107226.0,47.5063,47.5136,47.4698,47.4844,107226.0
2015-08-05 15:55:00,65.13,65.17,65.06,65.07,268217.0,47.4771,47.5063,47.4261,47.4334,268217.0
2015-08-06 09:30:00,65.13,65.27,65.06,65.14,52357.0,47.4771,47.5792,47.4261,47.4844,52357.0
2015-08-06 09:35:00,65.15,65.15,64.94,64.98,96968.0,47.4917,47.4917,47.3386,47.3678,96968.0
2015-08-06 09:40:00,64.98,65.09,64.97,65.08,69733.0,47.3678,47.448,47.3605,47.4407,69733.0
2015-08-06 09:45:00,65.09,65.11,65.04,65.05,31263.0,47.448,47.4625,47.4115,47.4188,31263.0
2015-08-06 09:50:00,65.06,65.07,64.94,64.94,42160.0,47.4261,47.4334,47.3386,47.3386,42160.0
2015-08-06 09:55:00,64.94,64.95,64.8,64.81,130730.0,47.3386,47.3459,47.2366,47.2439,130730.0
2015-08-06 10:00:00,64.83,64.9,64.78,64.84,79950.0,47.2584,47.3095,47.222,47.2657,79950.0
2015-08-06 10:05:00,64.83,64.92,64.82,64.9,23783.0,47.2584,47.324,47.2511,47.3095,23783.0
2015-08-06 10:10:00,64.9,64.93,64.86,64.87,35979.0,47.3095,47.3313,47.2803,47.2876,35979.0
2015-08-06 10:15:00,64.87,64.91,64.8,64.82,150953.0,47.2876,47.3168,47.2366,47.2511,150953.0
2015-08-06 10:20:00,64.82,64.82,64.75,64.81,28933.0,47.2511,47.2511,47.2001,47.2439,28933.0
2015-08-06 10:25:00,64.82,64.84,64.72,64.74,38065.0,47.2511,47.2657,47.1783,47.1928,38065.0
2015-08-06 10:30:00,64.74,64.76,64.6,64.71,30888.0,47.1928,47.2074,47.0908,47.171,30888.0
2015-08-06 10:35:00,64.72,64.8,64.68,64.76,39494.0,47.1783,47.2366,47.1491,47.2074,39494.0
2015-08-06 10:40:00,64.76,64.76,64.71,64.73,16231.0,47.2074,47.2074,47.171,47.1855,16231.0
2015-08-06 10:45:00,64.73,64.74,64.6,64.61,37882.0,47.1855,47.1928,47.0908,47.0981,37882.0
2015-08-06 10:50:00,64.61,64.64,64.56,64.56,31562.0,47.0981,47.1199,47.0616,47.0616,31562.0
2015-08-06 10:55:00,64.56,64.58,64.46,64.47,50237.0,47.0616,47.0762,46.9887,46.996,50237.0
2015-08-06 11:00:00,64.48,64.5,64.4,64.43,33770.0,47.0033,47.0179,46.945,46.9669,33770.0
2015-08-06 11:05:00,64.4,64.43,64.4,64.41,29898.0,46.945,46.9669,46.945,46.9523,29898.0
2015-08-06 11:10:00,64.41,64.44,64.36,64.36,44368.0,46.9523,46.9741,46.9158,46.9158,44368.0
2015-08-06 11:15:00,64.36,64.41,64.36,64.37,30867.0,46.9158,46.9523,46.9158,46.9231,30867.0
2015-08-06 11:20:00,64.35,64.4,64.35,64.36,28037.0,46.9085,46.945,46.9085,46.9158,28037.0
2015-08-06 11:25:00,64.37,64.37,64.25,64.26,73148.0,46.9231,46.9231,46.8356,46.8429,73148.0
2015-08-06 11:30:00,64.26,64.27,64.12,64.14,74495.0,46.8429,46.8502,46.7409,46.7555,74495.0
2015-08-06 11:35:00,64.12,64.17,64.08,64.15,74381.0,46.7409,46.7773,46.7117,46.7627,74381.0
2015-08-06 11:40:00,64.14,64.19,64.12,64.15,26151.0,46.7555,46.7919,46.7409,46.7627,26151.0
2015-08-06 11:45:00,64.14,64.2,64.14,64.17,30550.0,46.7555,46.7992,46.7555,46.7773,30550.0
2015-08-06 11:50:00,64.17,64.18,64.06,64.07,40396.0,46.7773,46.7846,46.6971,46.7044,40396.0
2015-08-06 11:55:00,64.07,64.1,63.91,63.91,60024.0,46.7044,46.7263,46.5878,46.5878,60024.0
2015-08-06 12:00:00,63.9,63.97,63.89,63.92,27648.0,46.5805,46.6315,46.5732,46.5951,27648.0
2015-08-06 12:05:00,63.91,64.02,63.89,64.01,32508.0,46.5878,46.668,46.5732,46.6607,32508.0
2015-08-06 12:10:00,64.02,64.02,63.86,63.86,48260.0,46.668,46.668,46.5513,46.5513,48260.0
2015-08-06 12:15:00,63.86,63.87,63.72,63.74,42962.0,46.5513,46.5586,46.4493,46.4639,42962.0
2015-08-06 12:20:00,63.72,63.77,63.65,63.73,78992.0,46.4493,46.4857,46.3983,46.4566,78992.0
2015-08-06 12:25:00,63.73,63.8,63.69,63.8,26929.0,46.4566,46.5076,46.4274,46.5076,26929.0
2015-08-06 12:30:00,63.8,63.88,63.8,63.81,30740.0,46.5076,46.5659,46.5076,46.5149,30740.0
2015-08-06 12:35:00,63.81,63.81,63.69,63.69,39312.0,46.5149,46.5149,46.4274,46.4274,39312.0
2015-08-06 12:40:00,63.69,63.77,63.68,63.77,16678.0,46.4274,46.4857,46.4201,46.4857,16678.0
2015-08-06 12:45:00,63.77,63.78,63.69,63.78,19867.0,46.4857,46.493,46.4274,46.493,19867.0
2015-08-06 12:50:00,63.78,63.85,63.78,63.85,38071.0,46.493,46.5441,46.493,46.5441,38071.0
2015-08-06 12:55:00,63.84,63.86,63.71,63.72,50556.0,46.5368,46.5513,46.442,46.4493,50556.0
2015-08-06 13:00:00,63.72,63.73,63.67,63.71,38407.0,46.4493,46.4566,46.4128,46.442,38407.0
2015-08-06 13:05:00,63.71,63.77,63.63,63.65,72145.0,46.442,46.4857,46.3837,46.3983,72145.0
2015-08-06 13:10:00,63.65,63.66,63.59,63.64,47799.0,46.3983,46.4056,46.3545,46.391,47799.0
2015-08-06 13:15:00,63.64,63.66,63.62,63.64,35391.0,46.391,46.4056,46.3764,46.391,35391.0
2015-08-06 13:20:00,63.65,63.67,63.62,63.64,63666.0,46.3983,46.4128,46.3764,46.391,63666.0
2015-08-06 13:25:00,63.64,63.67,63.62,63.64,58918.0,46.391,46.4128,46.3764,46.391,58918.0
2015-08-06 13:30:00,63.64,63.68,63.62,63.62,40518.0,46.391,46.4201,46.3764,46.3764,40518.0
2015-08-06 13:35:00,63.62,63.67,63.61,63.66,38035.0,46.3764,46.4128,46.3691,46.4056,38035.0
2015-08-06 13:40:00,63.66,63.69,63.61,63.64,47501.0,46.4056,46.4274,46.3691,46.391,47501.0
2015-08-06 13:45:00,63.65,63.67,63.62,63.64,55638.0,46.3983,46.4128,46.3764,46.391,55638.0
2015-08-06 13:50:00,63.63,63.65,63.51,63.52,49247.0,46.3837,46.3983,46.2962,46.3035,49247.0
2015-08-06 13:55:00,63.52,63.53,63.5,63.51,50327.0,46.3035,46.3108,46.2889,46.2962,50327.0
2015-08-06 14:00:00,63.5,63.53,63.5,63.5,37709.0,46.2889,46.3108,46.2889,46.2889,37709.0
2015-08-06 14:05:00,63.5,63.61,63.5,63.55,60425.0,46.2889,46.3691,46.2889,46.3254,60425.0
2015-08-06 14:10:00,63.54,63.55,63.5,63.51,23094.0,46.3181,46.3254,46.2889,46.2962,23094.0
2015-08-06 14:15:00,63.51,63.52,63.41,63.49,121375.0,46.2962,46.3035,46.2233,46.2816,121375.0
2015-08-06 14:20:00,63.49,63.53,63.43,63.52,41407.0,46.2816,46.3108,46.2379,46.3035,41407.0
2015-08-06 14:25:00,63.53,63.59,63.52,63.57,31136.0,46.3108,46.3545,46.3035,46.3399,31136.0
2015-08-06 14:30:00,63.56,63.61,63.51,63.53,38750.0,46.3327,46.3691,46.2962,46.3108,38750.0
2015-08-06 14:35:00,63.53,63.56,63.53,63.54,20294.0,46.3108,46.3327,46.3108,46.3181,20294.0
2015-08-06 14:40:00,63.55,63.61,63.54,63.59,32410.0,46.3254,46.3691,46.3181,46.3545,32410.0
2015-08-06 14:45:00,63.6,63.63,63.59,63.62,24475.0,46.3618,46.3837,46.3545,46.3764,24475.0
2015-08-06 14:50:00,63.62,63.62,63.53,63.54,41559.0,46.3764,46.3764,46.3108,46.3181,41559.0
2015-08-06 14:55:00,63.54,63.55,63.48,63.49,30376.0,46.3181,46.3254,46.2743,46.2816,30376.0
2015-08-06 15:00:00,63.49,63.5,63.44,63.46,63210.0,46.2816,46.2889,46.2452,46.2598,63210.0
2015-08-06 15:05:00,63.47,63.51,63.46,63.49,24155.0,46.2671,46.2962,46.2598,46.2816,24155.0
2015-08-06 15:10:00,63.5,63.52,63.45,63.48,36839.0,46.2889,46.3035,46.2525,46.2743,36839.0
2015-08-06 15:15:00,63.48,63.49,63.46,63.47,51903.0,46.2743,46.2816,46.2598,46.2671,51903.0
2015-08-06 15:20:00,63.46,63.48,63.4,63.41,47079.0,46.2598,46.2743,46.216,46.2233,47079.0
2015-08-06 15:25:00,63.41,63.42,63.34,63.37,51505.0,46.2233,46.2306,46.1723,46.1942,51505.0
2015-08-06 15:30:00,63.37,63.39,63.34,63.38,51320.0,46.1942,46.2087,46.1723,46.2014,51320.0
2015-08-06 15:35:00,63.38,63.43,63.37,63.43,48549.0,46.2014,46.2379,46.1942,46.2379,48549.0
2015-08-06 15:40:00,63.43,63.44,63.38,63.41,59134.0,46.2379,46.2452,46.2014,46.2233,59134.0
2015-08-06 15:45:00,63.41,63.59,63.41,63.59,90037.0,46.2233,46.3545,46.2233,46.3545,90037.0
2015-08-06 15:50:00,63.59,63.6,63.57,63.58,105035.0,46.3545,46.3618,46.3399,46.3472,105035.0
2015-08-06 15:55:00,63.58,63.6,63.49,63.52,309823.0,46.3472,46.3618,46.2816,46.3035,309823.0
2015-08-07 09:30:00,63.62,63.62,63.02,63.02,102796.0,46.3764,46.3764,45.939,45.939,102796.0
2015-08-07 09:35:00,63.03,63.11,62.59,62.59,164810.0,45.9463,46.0046,45.6256,45.6256,164810.0
2015-08-07 09:40:00,62.59,62.61,62.44,62.5,164160.0,45.6256,45.6401,45.5162,45.56,164160.0
2015-08-07 09:45:00,62.5,62.54,62.16,62.2,172065.0,45.56,45.5891,45.3121,45.3413,172065.0
2015-08-07 09:50:00,62.22,62.87,62.2,62.87,92061.0,45.3559,45.8297,45.3413,45.8297,92061.0
2015-08-07 09:55:00,62.87,62.97,62.72,62.95,78060.0,45.8297,45.9026,45.7203,45.888,78060.0
2015-08-07 10:00:00,62.95,62.95,62.67,62.76,78848.0,45.888,45.888,45.6839,45.7495,78848.0
2015-08-07 10:05:00,62.76,62.77,62.57,62.57,49686.0,45.7495,45.7568,45.611,45.611,49686.0
2015-08-07 10:10:00,62.58,62.66,62.48,62.54,373341.0,45.6183,45.6766,45.5454,45.5891,373341.0
2015-08-07 10:15:00,62.55,62.75,62.53,62.6,69888.0,45.5964,45.7422,45.5818,45.6329,69888.0
2015-08-07 10:20:00,62.59,62.6,62.49,62.58,86190.0,45.6256,45.6329,45.5527,45.6183,86190.0
2015-08-07 10:25:00,62.58,62.71,62.55,62.67,86427.0,45.6183,45.713,45.5964,45.6839,86427.0
2015-08-07 10:30:00,62.67,62.77,62.6,62.77,42019.0,45.6839,45.7568,45.6329,45.7568,42019.0
2015-08-07 10:35:00,62.78,62.85,62.76,62.84,52757.0,45.7641,45.8151,45.7495,45.8078,52757.0
2015-08-07 10:40:00,62.86,63.0,62.74,62.97,98482.0,45.8224,45.9244,45.7349,45.9026,98482.0
2015-08-07 10:45:00,62.98,63.08,62.84,63.04,85927.0,45.9099,45.9828,45.8078,45.9536,85927.0
2015-08-07 10:50:00,63.05,63.22,63.02,63.03,209393.0,45.9609,46.0848,45.939,45.9463,209393.0
2015-08-07 10:55:00,63.04,63.09,62.95,62.97,63639.0,45.9536,45.99,45.888,45.9026,63639.0
2015-08-07 11:00:00,62.97,63.04,62.93,62.94,37634.0,45.9026,45.9536,45.8734,45.8807,37634.0
2015-08-07 11:05:00,62.93,63.03,62.92,62.95,34503.0,45.8734,45.9463,45.8661,45.888,34503.0
2015-08-07 11:10:00,62.95,63.0,62.88,62.95,109995.0,45.888,45.9244,45.837,45.888,109995.0
2015-08-07 11:15:00,62.94,62.99,62.88,62.88,41485.0,45.8807,45.9172,45.837,45.837,41485.0
2015-08-07 11:20:00,62.89,62.89,62.75,62.83,47652.0,45.8443,45.8443,45.7422,45.8005,47652.0
2015-08-07 11:25:00,62.82,62.86,62.75,62.83,131987.0,45.7932,45.8224,45.7422,45.8005,131987.0
2015-08-07 11:30:00,62.84,62.84,62.63,62.65,91568.0,45.8078,45.8078,45.6547,45.6693,91568.0
2015-08-07 11:35:00,62.65,62.72,62.63,62.69,65408.0,45.6693,45.7203,45.6547,45.6985,65408.0
2015-08-07 11:40:00,62.7,62.8,62.7,62.78,28645.0,45.7058,45.7786,45.7058,45.7641,28645.0
2015-08-07 11:45:00,62.78,62.78,62.72,62.74,63362.0,45.7641,45.7641,45.7203,45.7349,63362.0
2015-08-07 11:50:00,62.75,62.8,62.73,62.73,66746.0,45.7422,45.7786,45.7276,45.7276,66746.0
2015-08-07 11:55:00,62.74,62.8,62.72,62.8,46709.0,45.7349,45.7786,45.7203,45.7786,46709.0
2015-08-07 12:00:00,62.8,62.88,62.8,62.81,60374.0,45.7786,45.837,45.7786,45.7859,60374.0
2015-08-07 12:05:00,62.81,62.88,62.79,62.88,49461.0,45.7859,45.837,45.7714,45.837,49461.0
2015-08-07 12:10:00,62.89,62.96,62.88,62.93,38586.0,45.8443,45.8953,45.837,45.8734,38586.0
2015-08-07 12:15:00,62.93,62.95,62.92,62.94,21487.0,45.8734,45.888,45.8661,45.8807,21487.0
2015-08-07 12:20:00,62.93,62.94,62.82,62.89,237926.0,45.8734,45.8807,45.7932,45.8443,237926.0
2015-08-07 12:25:00,62.89,62.89,62.83,62.84,33028.0,45.8443,45.8443,45.8005,45.8078,33028.0
2015-08-07 12:30:00,62.84,62.84,62.78,62.8,51992.0,45.8078,45.8078,45.7641,45.7786,51992.0
2015-08-07 12:35:00,62.8,62.83,62.76,62.8,47688.0,45.7786,45.8005,45.7495,45.7786,47688.0
2015-08-07 12:40:00,62.81,62.82,62.75,62.76,31446.0,45.7859,45.7932,45.7422,45.7495,31446.0
2015-08-07 12:45:00,62.76,62.83,62.75,62.77,34876.0,45.7495,45.8005,45.7422,45.7568,34876.0
2015-08-07 12:50:00,62.78,62.84,62.77,62.78,36030.0,45.7641,45.8078,45.7568,45.7641,36030.0
2015-08-07 12:55:00,62.79,62.81,62.78,62.8,17639.0,45.7714,45.7859,45.7641,45.7786,17639.0
2015-08-07 13:00:00,62.8,62.81,62.76,62.79,20768.0,45.7786,45.7859,45.7495,45.7714,20768.0
2015-08-07 13:05:00,62.78,62.8,62.76,62.76,31210.0,45.7641,45.7786,45.7495,45.7495,31210.0
2015-08-07 13:10:00,62.75,62.78,62.71,62.77,29986.0,45.7422,45.7641,45.713,45.7568,29986.0
2015-08-07 13:15:00,62.78,62.8,62.69,62.74,54579.0,45.7641,45.7786,45.6985,45.7349,54579.0
2015-08-07 13:20:00,62.74,62.8,62.73,62.78,33800.0,45.7349,45.7786,45.7276,45.7641,33800.0
2015-08-07 13:25:00,62.78,62.78,62.71,62.74,48020.0,45.7641,45.7641,45.713,45.7349,48020.0
2015-08-07 13:30:00,62.74,62.78,62.73,62.77,39801.0,45.7349,45.7641,45.7276,45.7568,39801.0
2015-08-07 13:35:00,62.77,62.79,62.74,62.77,48839.0,45.7568,45.7714,45.7349,45.7568,48839.0
2015-08-07 13:40:00,62.78,62.79,62.74,62.75,38496.0,45.7641,45.7714,45.7349,45.7422,38496.0
2015-08-07 13:45:00,62.75,62.78,62.73,62.76,41765.0,45.7422,45.7641,45.7276,45.7495,41765.0
2015-08-07 13:50:00,62.76,62.77,62.73,62.77,29016.0,45.7495,45.7568,45.7276,45.7568,29016.0
2015-08-07 13:55:00,62.77,62.77,62.74,62.74,38339.0,45.7568,45.7568,45.7349,45.7349,38339.0
2015-08-07 14:00:00,62.74,62.74,62.7,62.73,21980.0,45.7349,45.7349,45.7058,45.7276,21980.0
2015-08-07 14:05:00,62.73,62.81,62.71,62.81,76270.0,45.7276,45.7859,45.713,45.7859,76270.0
2015-08-07 14:10:00,62.82,62.9,62.78,62.89,41622.0,45.7932,45.8515,45.7641,45.8443,41622.0
2015-08-07 14:15:00,62.89,62.9,62.76,62.76,78454.0,45.8443,45.8515,45.7495,45.7495,78454.0
2015-08-07 14:20:00,62.76,62.81,62.76,62.79,23694.0,45.7495,45.7859,45.7495,45.7714,23694.0
2015-08-07 14:25:00,62.8,62.81,62.79,62.79,83054.0,45.7786,45.7859,45.7714,45.7714,83054.0
2015-08-07 14:30:00,62.8,62.92,62.79,62.91,92364.0,45.7786,45.8661,45.7714,45.8588,92364.0
2015-08-07 14:35:00,62.91,63.09,62.91,62.98,68258.0,45.8588,45.99,45.8588,45.9099,68258.0
2015-08-07 14:40:00,62.97,63.04,62.89,63.04,47603.0,45.9026,45.9536,45.8443,45.9536,47603.0
2015-08-07 14:45:00,63.03,63.08,62.96,63.0,68495.0,45.9463,45.9828,45.8953,45.9244,68495.0
2015-08-07 14:50:00,63.0,63.02,62.97,62.99,58292.0,45.9244,45.939,45.9026,45.9172,58292.0
2015-08-07 14:55:00,62.99,63.06,62.98,63.03,94845.0,45.9172,45.9682,45.9099,45.9463,94845.0
2015-08-07 15:00:00,63.04,63.05,63.0,63.04,60174.0,45.9536,45.9609,45.9244,45.9536,60174.0
2015-08-07 15:05:00,63.03,63.04,62.99,63.04,41626.0,45.9463,45.9536,45.9172,45.9536,41626.0
2015-08-07 15:10:00,63.04,63.05,62.98,63.03,95317.0,45.9536,45.9609,45.9099,45.9463,95317.0
2015-08-07 15:15:00,63.03,63.16,63.0,63.16,54110.0,45.9463,46.0411,45.9244,46.0411,54110.0
2015-08-07 15:20:00,63.16,63.28,63.16,63.28,69389.0,46.0411,46.1285,46.0411,46.1285,69389.0
2015-08-07 15:25:00,63.27,63.27,63.18,63.22,108962.0,46.1213,46.1213,46.0557,46.0848,108962.0
2015-08-07 15:30:00,63.22,63.41,63.22,63.4,192757.0,46.0848,46.2233,46.0848,46.216,192757.0
2015-08-07 15:35:00,63.4,63.49,63.4,63.48,171244.0,46.216,46.2816,46.216,46.2743,171244.0
2015-08-07 15:40:00,63.49,63.54,63.46,63.49,169380.0,46.2816,46.3181,46.2598,46.2816,169380.0
2015-08-07 15:45:00,63.49,63.59,63.44,63.58,202273.0,46.2816,46.3545,46.2452,46.3472,202273.0
2015-08-07 15:50:00,63.57,63.59,63.54,63.58,293885.0,46.3399,46.3545,46.3181,46.3472,293885.0
2015-08-07 15:55:00,63.57,63.59,63.41,63.42,491962.0,46.3399,46.3545,46.2233,46.2306,491962.0
2015-08-10 09:30:00,63.97,64.2,63.84,64.09,256262.0,46.6315,46.7992,46.5368,46.719,256262.0
2015-08-10 09:35:00,64.11,64.21,64.03,64.05,97632.0,46.7336,46.8065,46.6753,46.6898,97632.0
2015-08-10 09:40:00,64.05,64.16,64.03,64.14,119720.0,46.6898,46.77,46.6753,46.7555,119720.0
2015-08-10 09:45:00,64.15,64.33,64.12,64.24,146179.0,46.7627,46.894,46.7409,46.8284,146179.0
2015-08-10 09:50:00,64.24,64.34,64.16,64.3,149846.0,46.8284,46.9012,46.77,46.8721,149846.0
2015-08-10 09:55:00,64.29,64.35,64.22,64.27,58049.0,46.8648,46.9085,46.8138,46.8502,58049.0
2015-08-10 10:00:00,64.28,64.31,64.15,64.2,39295.0,46.8575,46.8794,46.7627,46.7992,39295.0
2015-08-10 10:05:00,64.22,64.22,64.12,64.14,50225.0,46.8138,46.8138,46.7409,46.7555,50225.0
2015-08-10 10:10:00,64.15,64.2,64.12,64.16,32374.0,46.7627,46.7992,46.7409,46.77,32374.0
2015-08-10 10:15:00,64.16,64.2,64.1,64.14,58626.0,46.77,46.7992,46.7263,46.7555,58626.0
2015-08-10 10:20:00,64.14,64.33,64.13,64.33,51630.0,46.7555,46.894,46.7482,46.894,51630.0
2015-08-10 10:25:00,64.32,64.34,64.25,64.27,29957.0,46.8867,46.9012,46.8356,46.8502,29957.0
2015-08-10 10:30:00,64.28,64.31,64.15,64.17,37932.0,46.8575,46.8794,46.7627,46.7773,37932.0
2015-08-10 10:35:00,64.17,64.17,64.05,64.07,33784.0,46.7773,46.7773,46.6898,46.7044,33784.0
2015-08-10 10:40:00,64.07,64.18,64.05,64.17,42485.0,46.7044,46.7846,46.6898,46.7773,42485.0
2015-08-10 10:45:00,64.17,64.24,64.17,64.22,79175.0,46.7773,46.8284,46.7773,46.8138,79175.0
2015-08-10 10:50:00,64.22,64.22,64.05,64.07,99673.0,46.8138,46.8138,46.6898,46.7044,99673.0
2015-08-10 10:55:00,64.07,64.15,64.06,64.15,68674.0,46.7044,46.7627,46.6971,46.7627,68674.0
2015-08-10 11:00:00,64.15,64.16,64.07,64.11,140214.0,46.7627,46.77,46.7044,46.7336,140214.0
2015-08-10 11:05:00,64.11,64.18,64.09,64.12,111603.0,46.7336,46.7846,46.719,46.7409,111603.0
2015-08-10 11:10:00,64.13,64.22,64.12,64.21,33490.0,46.7482,46.8138,46.7409,46.8065,33490.0
2015-08-10 11:15:00,64.21,64.27,64.21,64.27,39360.0,46.8065,46.8502,46.8065,46.8502,39360.0
2015-08-10 11:20:00,64.27,64.32,64.26,64.29,49593.0,46.8502,46.8867,46.8429,46.8648,49593.0
2015-08-10 11:25:00,64.28,64.32,64.19,64.22,52487.0,46.8575,46.8867,46.7919,46.8138,52487.0
2015-08-10 11:30:00,64.22,64.27,64.21,64.27,47011.0,46.8138,46.8502,46.8065,46.8502,47011.0
2015-08-10 11:35:00,64.27,64.27,64.17,64.2,40124.0,46.8502,46.8502,46.7773,46.7992,40124.0
2015-08-10 11:40:00,64.18,64.22,64.1,64.12,77228.0,46.7846,46.8138,46.7263,46.7409,77228.0
2015-08-10 11:45:00,64.12,64.15,64.04,64.05,80937.0,46.7409,46.7627,46.6826,46.6898,80937.0
2015-08-10 11:50:00,64.06,64.12,64.05,64.09,28408.0,46.6971,46.7409,46.6898,46.719,28408.0
2015-08-10 11:55:00,64.1,64.11,64.03,64.05,19191.0,46.7263,46.7336,46.6753,46.6898,19191.0
2015-08-10 12:00:00,64.04,64.11,64.03,64.1,14389.0,46.6826,46.7336,46.6753,46.7263,14389.0
2015-08-10 12:05:00,64.11,64.14,64.09,64.12,44521.0,46.7336,46.7555,46.719,46.7409,44521.0
2015-08-10 12:10:00,64.11,64.12,64.09,64.1,20187.0,46.7336,46.7409,46.719,46.7263,20187.0
2015-08-10 12:15:00,64.1,64.11,64.08,64.08,37947.0,46.7263,46.7336,46.7117,46.7117,37947.0
2015-08-10 12:20:00,64.09,64.15,64.08,64.11,29027.0,46.719,46.7627,46.7117,46.7336,29027.0
2015-08-10 12:25:00,64.11,64.12,64.07,64.08,42734.0,46.7336,46.7409,46.7044,46.7117,42734.0
2015-08-10 12:30:00,64.08,64.1,64.05,64.06,37770.0,46.7117,46.7263,46.6898,46.6971,37770.0
2015-08-10 12:35:00,64.07,64.07,64.01,64.02,24354.0,46.7044,46.7044,46.6607,46.668,24354.0
2015-08-10 12:40:00,64.01,64.06,63.95,64.06,74976.0,46.6607,46.6971,46.617,46.6971,74976.0
2015-08-10 12:45:00,64.06,64.07,64.01,64.05,58314.0,46.6971,46.7044,46.6607,46.6898,58314.0
2015-08-10 12:50:00,64.04,64.05,63.99,64.03,36393.0,46.6826,46.6898,46.6461,46.6753,36393.0
2015-08-10 12:55:00,64.02,64.05,64.0,64.02,29550.0,46.668,46.6898,46.6534,46.668,29550.0
2015-08-10 13:00:00,64.02,64.06,64.0,64.06,33397.0,46.668,46.6971,46.6534,46.6971,33397.0
2015-08-10 13:05:00,64.05,64.06,64.0,64.0,92017.0,46.6898,46.6971,46.6534,46.6534,92017.0
2015-08-10 13:10:00,64.0,64.04,63.98,64.02,28313.0,46.6534,46.6826,46.6388,46.668,28313.0
2015-08-10 13:15:00,64.03,64.03,63.97,63.97,27258.0,46.6753,46.6753,46.6315,46.6315,27258.0
2015-08-10 13:20:00,63.97,64.01,63.96,63.98,29307.0,46.6315,46.6607,46.6242,46.6388,29307.0
2015-08-10 13:25:00,63.98,64.0,63.96,63.96,19994.0,46.6388,46.6534,46.6242,46.6242,19994.0
2015-08-10 13:30:00,63.96,63.98,63.95,63.96,28586.0,46.6242,46.6388,46.617,46.6242,28586.0
2015-08-10 13:35:00,63.96,63.97,63.92,63.94,24331.0,46.6242,46.6315,46.5951,46.6097,24331.0
2015-08-10 13:40:00,63.94,64.03,63.93,64.02,25164.0,46.6097,46.6753,46.6024,46.668,25164.0
2015-08-10 13:45:00,64.03,64.03,63.97,64.02,24573.0,46.6753,46.6753,46.6315,46.668,24573.0
2015-08-10 13:50:00,64.02,64.03,63.99,64.01,31855.0,46.668,46.6753,46.6461,46.6607,31855.0
2015-08-10 13:55:00,64.01,64.04,63.99,64.03,23061.0,46.6607,46.6826,46.6461,46.6753,23061.0
2015-08-10 14:00:00,64.03,64.05,63.98,64.03,45930.0,46.6753,46.6898,46.6388,46.6753,45930.0
2015-08-10 14:05:00,64.04,64.04,64.01,64.02,20886.0,46.6826,46.6826,46.6607,46.668,20886.0
2015-08-10 14:10:00,64.01,64.11,64.0,64.11,87557.0,46.6607,46.7336,46.6534,46.7336,87557.0
2015-08-10 14:15:00,64.11,64.14,64.1,64.14,46519.0,46.7336,46.7555,46.7263,46.7555,46519.0
2015-08-10 14:20:00,64.14,64.15,64.09,64.09,23637.0,46.7555,46.7627,46.719,46.719,23637.0
2015-08-10 14:25:00,64.09,64.1,64.06,64.1,21919.0,46.719,46.7263,46.6971,46.7263,21919.0
2015-08-10 14:30:00,64.09,64.1,64.07,64.08,37711.0,46.719,46.7263,46.7044,46.7117,37711.0
2015-08-10 14:35:00,64.08,64.08,64.06,64.08,57835.0,46.7117,46.7117,46.6971,46.7117,57835.0
2015-08-10 14:40:00,64.08,64.13,64.08,64.12,41572.0,46.7117,46.7482,46.7117,46.7409,41572.0
2015-08-10 14:45:00,64.13,64.15,64.12,64.15,39283.0,46.7482,46.7627,46.7409,46.7627,39283.0
2015-08-10 14:50:00,64.15,64.15,64.07,64.08,36737.0,46.7627,46.7627,46.7044,46.7117,36737.0
2015-08-10 14:55:00,64.07,64.08,64.05,64.08,37375.0,46.7044,46.7117,46.6898,46.7117,37375.0
2015-08-10 15:00:00,64.07,64.11,64.07,64.1,39275.0,46.7044,46.7336,46.7044,46.7263,39275.0
2015-08-10 15:05:00,64.1,64.11,64.05,64.09,39056.0,46.7263,46.7336,46.6898,46.719,39056.0
2015-08-10 15:10:00,64.09,64.09,64.06,64.07,45970.0,46.719,46.719,46.6971,46.7044,45970.0
2015-08-10 15:15:00,64.07,64.08,64.05,64.06,84708.0,46.7044,46.7117,46.6898,46.6971,84708.0
2015-08-10 15:20:00,64.06,64.08,64.05,64.07,136469.0,46.6971,46.7117,46.6898,46.7044,136469.0
2015-08-10 15:25:00,64.07,64.1,64.05,64.06,78459.0,46.7044,46.7263,46.6898,46.6971,78459.0
2015-08-10 15:30:00,64.06,64.07,64.04,64.05,56286.0,46.6971,46.7044,46.6826,46.6898,56286.0
2015-08-10 15:35:00,64.05,64.07,64.01,64.03,85463.0,46.6898,46.7044,46.6607,46.6753,85463.0
2015-08-10 15:40:00,64.03,64.05,63.99,63.99,71995.0,46.6753,46.6898,46.6461,46.6461,71995.0
2015-08-10 15:45:00,64.0,64.0,63.96,63.96,120174.0,46.6534,46.6534,46.6242,46.6242,120174.0
2015-08-10 15:50:00,63.97,63.98,63.92,63.92,142613.0,46.6315,46.6388,46.5951,46.5951,142613.0
2015-08-10 15:55:00,63.93,63.95,63.87,63.9,401340.0,46.6024,46.617,46.5586,46.5805,401340.0
2015-08-11 09:30:00,63.41,63.7,63.41,63.69,74174.0,46.2233,46.4347,46.2233,46.4274,74174.0
2015-08-11 09:35:00,63.69,63.71,63.5,63.55,26818.0,46.4274,46.442,46.2889,46.3254,26818.0
2015-08-11 09:40:00,63.54,63.75,63.46,63.73,69655.0,46.3181,46.4712,46.2598,46.4566,69655.0
2015-08-11 09:45:00,63.74,63.78,63.61,63.7,60114.0,46.4639,46.493,46.3691,46.4347,60114.0
2015-08-11 09:50:00,63.68,63.69,63.51,63.52,20795.0,46.4201,46.4274,46.2962,46.3035,20795.0
2015-08-11 09:55:00,63.51,63.55,63.45,63.5,39127.0,46.2962,46.3254,46.2525,46.2889,39127.0
2015-08-11 10:00:00,63.5,63.55,63.44,63.47,33701.0,46.2889,46.3254,46.2452,46.2671,33701.0
2015-08-11 10:05:00,63.44,63.5,63.34,63.47,39560.0,46.2452,46.2889,46.1723,46.2671,39560.0
2015-08-11 10:10:00,63.48,63.48,63.34,63.41,22986.0,46.2743,46.2743,46.1723,46.2233,22986.0
2015-08-11 10:15:00,63.43,63.46,63.35,63.46,57509.0,46.2379,46.2598,46.1796,46.2598,57509.0
2015-08-11 10:20:00,63.46,63.56,63.42,63.45,58355.0,46.2598,46.3327,46.2306,46.2525,58355.0
2015-08-11 10:25:00,63.46,63.53,63.29,63.29,67693.0,46.2598,46.3108,46.1358,46.1358,67693.0
2015-08-11 10:30:00,63.28,63.36,63.19,63.19,51331.0,46.1285,46.1869,46.0629,46.0629,51331.0
2015-08-11 10:35:00,63.22,63.28,63.11,63.16,49457.0,46.0848,46.1285,46.0046,46.0411,49457.0
2015-08-11 10:40:00,63.15,63.27,63.15,63.24,28281.0,46.0338,46.1213,46.0338,46.0994,28281.0
2015-08-11 10:45:00,63.25,63.26,63.2,63.2,29405.0,46.1067,46.114,46.0702,46.0702,29405.0
2015-08-11 10:50:00,63.2,63.24,63.12,63.17,79786.0,46.0702,46.0994,46.0119,46.0484,79786.0
2015-08-11 10:55:00,63.18,63.18,63.09,63.1,73396.0,46.0557,46.0557,45.99,45.9973,73396.0
2015-08-11 11:00:00,63.09,63.2,63.07,63.08,37672.0,45.99,46.0702,45.9755,45.9828,37672.0
2015-08-11 11:05:00,63.08,63.08,62.94,62.95,66579.0,45.9828,45.9828,45.8807,45.888,66579.0
2015-08-11 11:10:00,62.96,63.12,62.95,63.11,60160.0,45.8953,46.0119,45.888,46.0046,60160.0
2015-08-11 11:15:00,63.12,63.13,63.05,63.06,27513.0,46.0119,46.0192,45.9609,45.9682,27513.0
2015-08-11 11:20:00,63.05,63.09,62.97,63.02,47970.0,45.9609,45.99,45.9026,45.939,47970.0
2015-08-11 11:25:00,63.02,63.07,62.97,62.98,40928.0,45.939,45.9755,45.9026,45.9099,40928.0
2015-08-11 11:30:00,62.98,62.99,62.9,62.9,41022.0,45.9099,45.9172,45.8515,45.8515,41022.0
2015-08-11 11:35:00,62.9,62.93,62.89,62.91,52098.0,45.8515,45.8734,45.8443,45.8588,52098.0
2015-08-11 11:40:00,62.91,62.91,62.76,62.78,61768.0,45.8588,45.8588,45.7495,45.7641,61768.0
2015-08-11 11:45:00,62.76,62.83,62.7,62.73,57183.0,45.7495,45.8005,45.7058,45.7276,57183.0
2015-08-11 11:50:00,62.73,62.84,62.69,62.78,38321.0,45.7276,45.8078,45.6985,45.7641,38321.0
2015-08-11 11:55:00,62.77,62.82,62.72,62.81,41389.0,45.7568,45.7932,45.7203,45.7859,41389.0
2015-08-11 12:00:00,62.82,62.87,62.79,62.86,19501.0,45.7932,45.8297,45.7714,45.8224,19501.0
2015-08-11 12:05:00,62.85,62.87,62.77,62.8,24450.0,45.8151,45.8297,45.7568,45.7786,24450.0
2015-08-11 12:10:00,62.8,62.89,62.79,62.86,29051.0,45.7786,45.8443,45.7714,45.8224,29051.0
2015-08-11 12:15:00,62.85,62.86,62.81,62.84,26500.0,45.8151,45.8224,45.7859,45.8078,26500.0
2015-08-11 12:20:00,62.83,62.84,62.73,62.73,34284.0,45.8005,45.8078,45.7276,45.7276,34284.0
2015-08-11 12:25:00,62.73,62.82,62.72,62.8,23305.0,45.7276,45.7932,45.7203,45.7786,23305.0
2015-08-11 12:30:00,62.8,62.82,62.79,62.8,53005.0,45.7786,45.7932,45.7714,45.7786,53005.0
2015-08-11 12:35:00,62.81,62.81,62.73,62.76,41240.0,45.7859,45.7859,45.7276,45.7495,41240.0
2015-08-11 12:40:00,62.76,62.82,62.75,62.8,16856.0,45.7495,45.7932,45.7422,45.7786,16856.0
2015-08-11 12:45:00,62.8,62.8,62.76,62.78,27424.0,45.7786,45.7786,45.7495,45.7641,27424.0
2015-08-11 12:50:00,62.78,62.83,62.73,62.75,27446.0,45.7641,45.8005,45.7276,45.7422,27446.0
2015-08-11 12:55:00,62.75,62.76,62.63,62.68,40308.0,45.7422,45.7495,45.6547,45.6912,40308.0
2015-08-11 13:00:00,62.67,62.71,62.64,62.69,31244.0,45.6839,45.713,45.662,45.6985,31244.0
2015-08-11 13:05:00,62.68,62.68,62.6,62.62,31248.0,45.6912,45.6912,45.6329,45.6474,31248.0
2015-08-11 13:10:00,62.62,62.64,62.53,62.59,34275.0,45.6474,45.662,45.5818,45.6256,34275.0
2015-08-11 13:15:00,62.58,62.6,62.5,62.51,35101.0,45.6183,45.6329,45.56,45.5673,35101.0
2015-08-11 13:20:00,62.51,62.58,62.47,62.58,70631.0,45.5673,45.6183,45.5381,45.6183,70631.0
2015-08-11 13:25:00,62.58,62.58,62.5,62.57,35256.0,45.6183,45.6183,45.56,45.611,35256.0
2015-08-11 13:30:00,62.56,62.56,62.51,62.52,32655.0,45.6037,45.6037,45.5673,45.5745,32655.0
2015-08-11 13:35:00,62.52,62.62,62.5,62.59,31146.0,45.5745,45.6474,45.56,45.6256,31146.0
2015-08-11 13:40:00,62.6,62.62,62.54,62.54,29600.0,45.6329,45.6474,45.5891,45.5891,29600.0
2015-08-11 13:45:00,62.54,62.64,62.53,62.58,29639.0,45.5891,45.662,45.5818,45.6183,29639.0
2015-08-11 13:50:00,62.58,62.58,62.53,62.55,43906.0,45.6183,45.6183,45.5818,45.5964,43906.0
2015-08-11 13:55:00,62.55,62.56,62.5,62.51,35429.0,45.5964,45.6037,45.56,45.5673,35429.0
2015-08-11 14:00:00,62.51,62.55,62.46,62.48,35921.0,45.5673,45.5964,45.5308,45.5454,35921.0
2015-08-11 14:05:00,62.48,62.56,62.48,62.54,50538.0,45.5454,45.6037,45.5454,45.5891,50538.0
2015-08-11 14:10:00,62.55,62.55,62.41,62.42,27367.0,45.5964,45.5964,45.4944,45.5016,27367.0
2015-08-11 14:15:00,62.41,62.42,62.36,62.4,40365.0,45.4944,45.5016,45.4579,45.4871,40365.0
2015-08-11 14:20:00,62.4,62.49,62.39,62.49,40781.0,45.4871,45.5527,45.4798,45.5527,40781.0
2015-08-11 14:25:00,62.48,62.55,62.43,62.54,44399.0,45.5454,45.5964,45.5089,45.5891,44399.0
2015-08-11 14:30:00,62.54,62.55,62.45,62.45,30306.0,45.5891,45.5964,45.5235,45.5235,30306.0
2015-08-11 14:35:00,62.46,62.54,62.45,62.52,33707.0,45.5308,45.5891,45.5235,45.5745,33707.0
2015-08-11 14:40:00,62.51,62.57,62.49,62.56,34757.0,45.5673,45.611,45.5527,45.6037,34757.0
2015-08-11 14:45:00,62.55,62.6,62.54,62.58,37776.0,45.5964,45.6329,45.5891,45.6183,37776.0
2015-08-11 14:50:00,62.58,62.59,62.54,62.58,37784.0,45.6183,45.6256,45.5891,45.6183,37784.0
2015-08-11 14:55:00,62.59,62.68,62.58,62.66,41385.0,45.6256,45.6912,45.6183,45.6766,41385.0
2015-08-11 15:00:00,62.66,62.68,62.57,62.57,60706.0,45.6766,45.6912,45.611,45.611,60706.0
2015-08-11 15:05:00,62.57,62.59,62.48,62.49,81573.0,45.611,45.6256,45.5454,45.5527,81573.0
2015-08-11 15:10:00,62.49,62.63,62.48,62.63,42030.0,45.5527,45.6547,45.5454,45.6547,42030.0
2015-08-11 15:15:00,62.63,62.65,62.59,62.63,46902.0,45.6547,45.6693,45.6256,45.6547,46902.0
2015-08-11 15:20:00,62.63,62.63,62.55,62.55,58466.0,45.6547,45.6547,45.5964,45.5964,58466.0
2015-08-11 15:25:00,62.55,62.61,62.54,62.6,94016.0,45.5964,45.6401,45.5891,45.6329,94016.0
2015-08-11 15:30:00,62.6,62.68,62.59,62.64,78019.0,45.6329,45.6912,45.6256,45.662,78019.0
2015-08-11 15:35:00,62.64,62.67,62.62,62.66,121183.0,45.662,45.6839,45.6474,45.6766,121183.0
2015-08-11 15:40:00,62.67,62.73,62.67,62.71,152088.0,45.6839,45.7276,45.6839,45.713,152088.0
2015-08-11 15:45:00,62.71,62.72,62.64,62.67,161558.0,45.713,45.7203,45.662,45.6839,161558.0
2015-08-11 15:50:00,62.66,62.75,62.66,62.73,193660.0,45.6766,45.7422,45.6766,45.7276,193660.0
2015-08-11 15:55:00,62.73,62.75,62.65,62.68,342154.0,45.7276,45.7422,45.6693,45.6912,342154.0
2015-08-12 09:30:00,62.31,62.34,61.86,62.12,242973.0,45.4215,45.4433,45.0934,45.283,242973.0
2015-08-12 09:35:00,62.11,62.25,61.97,62.25,114535.0,45.2757,45.3777,45.1736,45.3777,114535.0
2015-08-12 09:40:00,62.26,62.35,62.16,62.32,84524.0,45.385,45.4506,45.3121,45.4287,84524.0
2015-08-12 09:45:00,62.35,62.6,62.31,62.34,77942.0,45.4506,45.6329,45.4215,45.4433,77942.0
2015-08-12 09:50:00,62.35,62.38,62.25,62.35,41920.0,45.4506,45.4725,45.3777,45.4506,41920.0
2015-08-12 09:55:00,62.35,62.4,62.26,62.32,53333.0,45.4506,45.4871,45.385,45.4287,53333.0
2015-08-12 10:00:00,62.32,62.39,62.29,62.37,41719.0,45.4287,45.4798,45.4069,45.4652,41719.0
2015-08-12 10:05:00,62.37,62.37,62.24,62.25,35598.0,45.4652,45.4652,45.3704,45.3777,35598.0
2015-08-12 10:10:00,62.26,62.29,62.05,62.06,37716.0,45.385,45.4069,45.2319,45.2392,37716.0
2015-08-12 10:15:00,62.06,62.19,62.01,62.04,42503.0,45.2392,45.334,45.2028,45.2246,42503.0
2015-08-12 10:20:00,62.04,62.04,61.7,61.72,127171.0,45.2246,45.2246,44.9768,44.9914,127171.0
2015-08-12 10:25:00,61.7,61.87,61.68,61.81,49661.0,44.9768,45.1007,44.9622,45.057,49661.0
2015-08-12 10:30:00,61.8,61.86,61.78,61.82,40375.0,45.0497,45.0934,45.0351,45.0643,40375.0
2015-08-12 10:35:00,61.81,61.81,61.55,61.66,66787.0,45.057,45.057,44.8674,44.9476,66787.0
2015-08-12 10:40:00,61.65,61.66,61.53,61.53,74050.0,44.9403,44.9476,44.8529,44.8529,74050.0
2015-08-12 10:45:00,61.51,61.58,61.46,61.5,71170.0,44.8383,44.8893,44.8018,44.831,71170.0
2015-08-12 10:50:00,61.49,61.53,61.41,61.41,59084.0,44.8237,44.8529,44.7654,44.7654,59084.0
2015-08-12 10:55:00,61.4,61.42,61.27,61.37,67320.0,44.7581,44.7727,44.6633,44.7362,67320.0
2015-08-12 11:00:00,61.38,61.49,61.37,61.39,68953.0,44.7435,44.8237,44.7362,44.7508,68953.0
2015-08-12 11:05:00,61.38,61.5,61.32,61.45,95062.0,44.7435,44.831,44.6998,44.7946,95062.0
2015-08-12 11:10:00,61.45,61.59,61.44,61.52,56275.0,44.7946,44.8966,44.7873,44.8456,56275.0
2015-08-12 11:15:00,61.53,61.73,61.5,61.72,48424.0,44.8529,44.9987,44.831,44.9914,48424.0
2015-08-12 11:20:00,61.72,61.76,61.69,61.74,56391.0,44.9914,45.0205,44.9695,45.006,56391.0
2015-08-12 11:25:00,61.74,61.88,61.74,61.87,50357.0,45.006,45.108,45.006,45.1007,50357.0
2015-08-12 11:30:00,61.87,61.88,61.76,61.85,50689.0,45.1007,45.108,45.0205,45.0861,50689.0
2015-08-12 11:35:00,61.85,61.88,61.8,61.81,37316.0,45.0861,45.108,45.0497,45.057,37316.0
2015-08-12 11:40:00,61.81,61.83,61.63,61.63,68289.0,45.057,45.0716,44.9258,44.9258,68289.0
2015-08-12 11:45:00,61.63,61.64,61.49,61.53,51612.0,44.9258,44.9331,44.8237,44.8529,51612.0
2015-08-12 11:50:00,61.53,61.53,61.33,61.34,82507.0,44.8529,44.8529,44.7071,44.7144,82507.0
2015-08-12 11:55:00,61.34,61.4,61.3,61.38,80776.0,44.7144,44.7581,44.6852,44.7435,80776.0
2015-08-12 12:00:00,61.37,61.6,61.37,61.58,307834.0,44.7362,44.9039,44.7362,44.8893,307834.0
2015-08-12 12:05:00,61.6,61.66,61.6,61.66,49710.0,44.9039,44.9476,44.9039,44.9476,49710.0
2015-08-12 12:10:00,61.64,61.79,61.64,61.78,20734.0,44.9331,45.0424,44.9331,45.0351,20734.0
2015-08-12 12:15:00,61.78,61.86,61.76,61.83,65845.0,45.0351,45.0934,45.0205,45.0716,65845.0
2015-08-12 12:20:00,61.83,61.84,61.76,61.8,32013.0,45.0716,45.0788,45.0205,45.0497,32013.0
2015-08-12 12:25:00,61.79,61.85,61.75,61.82,28200.0,45.0424,45.0861,45.0132,45.0643,28200.0
2015-08-12 12:30:00,61.82,61.94,61.81,61.92,52903.0,45.0643,45.1517,45.057,45.1372,52903.0
2015-08-12 12:35:00,61.92,62.0,61.9,61.98,29269.0,45.1372,45.1955,45.1226,45.1809,29269.0
2015-08-12 12:40:00,61.98,62.05,61.96,62.04,41286.0,45.1809,45.2319,45.1663,45.2246,41286.0
2015-08-12 12:45:00,62.04,62.05,61.93,61.95,36475.0,45.2246,45.2319,45.1445,45.159,36475.0
2015-08-12 12:50:00,61.95,62.0,61.9,61.96,24106.0,45.159,45.1955,45.1226,45.1663,24106.0
2015-08-12 12:55:00,61.96,61.96,61.82,61.84,32589.0,45.1663,45.1663,45.0643,45.0788,32589.0
2015-08-12 13:00:00,61.84,62.02,61.82,62.01,39719.0,45.0788,45.2101,45.0643,45.2028,39719.0
2015-08-12 13:05:00,62.0,62.06,61.92,61.94,53826.0,45.1955,45.2392,45.1372,45.1517,53826.0
2015-08-12 13:10:00,61.95,61.99,61.89,61.97,40172.0,45.159,45.1882,45.1153,45.1736,40172.0
2015-08-12 13:15:00,61.96,61.98,61.89,61.91,50763.0,45.1663,45.1809,45.1153,45.1299,50763.0
2015-08-12 13:20:00,61.91,62.01,61.9,62.0,49466.0,45.1299,45.2028,45.1226,45.1955,49466.0
2015-08-12 13:25:00,62.0,62.0,61.84,61.84,23685.0,45.1955,45.1955,45.0788,45.0788,23685.0
2015-08-12 13:30:00,61.83,61.87,61.8,61.87,45322.0,45.0716,45.1007,45.0497,45.1007,45322.0
2015-08-12 13:35:00,61.87,61.98,61.86,61.98,49005.0,45.1007,45.1809,45.0934,45.1809,49005.0
2015-08-12 13:40:00,61.98,62.04,61.95,62.04,45575.0,45.1809,45.2246,45.159,45.2246,45575.0
2015-08-12 13:45:00,62.03,62.12,62.02,62.08,104055.0,45.2174,45.283,45.2101,45.2538,104055.0
2015-08-12 13:50:00,62.08,62.22,62.07,62.22,74641.0,45.2538,45.3559,45.2465,45.3559,74641.0
2015-08-12 13:55:00,62.21,62.36,62.21,62.32,280851.0,45.3486,45.4579,45.3486,45.4287,280851.0
2015-08-12 14:00:00,62.32,62.33,62.19,62.29,66789.0,45.4287,45.436,45.334,45.4069,66789.0
2015-08-12 14:05:00,62.28,62.28,62.15,62.22,49853.0,45.3996,45.3996,45.3048,45.3559,49853.0
2015-08-12 14:10:00,62.22,62.23,62.15,62.16,50013.0,45.3559,45.3631,45.3048,45.3121,50013.0
2015-08-12 14:15:00,62.17,62.17,62.06,62.1,39288.0,45.3194,45.3194,45.2392,45.2684,39288.0
2015-08-12 14:20:00,62.1,62.13,62.07,62.08,31979.0,45.2684,45.2902,45.2465,45.2538,31979.0
2015-08-12 14:25:00,62.09,62.12,62.02,62.03,52028.0,45.2611,45.283,45.2101,45.2174,52028.0
2015-08-12 14:30:00,62.04,62.06,61.96,62.01,65082.0,45.2246,45.2392,45.1663,45.2028,65082.0
2015-08-12 14:35:00,62.01,62.29,62.0,62.29,77865.0,45.2028,45.4069,45.1955,45.4069,77865.0
2015-08-12 14:40:00,62.28,62.38,62.24,62.38,84069.0,45.3996,45.4725,45.3704,45.4725,84069.0
2015-08-12 14:45:00,62.38,62.45,62.26,62.43,101841.0,45.4725,45.5235,45.385,45.5089,101841.0
2015-08-12 14:50:00,62.43,62.45,62.31,62.42,59761.0,45.5089,45.5235,45.4215,45.5016,59761.0
2015-08-12 14:55:00,62.43,62.45,62.35,62.45,30416.0,45.5089,45.5235,45.4506,45.5235,30416.0
2015-08-12 15:00:00,62.45,62.51,62.38,62.39,102679.0,45.5235,45.5673,45.4725,45.4798,102679.0
2015-08-12 15:05:00,62.39,62.4,62.32,62.38,51765.0,45.4798,45.4871,45.4287,45.4725,51765.0
2015-08-12 15:10:00,62.38,62.38,62.29,62.33,48683.0,45.4725,45.4725,45.4069,45.436,48683.0
2015-08-12 15:15:00,62.32,62.37,62.3,62.37,83422.0,45.4287,45.4652,45.4142,45.4652,83422.0
2015-08-12 15:20:00,62.37,62.37,62.32,62.35,130728.0,45.4652,45.4652,45.4287,45.4506,130728.0
2015-08-12 15:25:00,62.35,62.36,62.29,62.3,245607.0,45.4506,45.4579,45.4069,45.4142,245607.0
2015-08-12 15:30:00,62.3,62.48,62.27,62.46,104415.0,45.4142,45.5454,45.3923,45.5308,104415.0
2015-08-12 15:35:00,62.46,62.46,62.37,62.41,88679.0,45.5308,45.5308,45.4652,45.4944,88679.0
2015-08-12 15:40:00,62.41,62.5,62.39,62.48,100573.0,45.4944,45.56,45.4798,45.5454,100573.0
2015-08-12 15:45:00,62.49,62.5,62.41,62.41,144371.0,45.5527,45.56,45.4944,45.4944,144371.0
2015-08-12 15:50:00,62.41,62.42,62.36,62.38,207668.0,45.4944,45.5016,45.4579,45.4725,207668.0
2015-08-12 15:55:00,62.38,62.39,62.31,62.38,432900.0,45.4725,45.4798,45.4215,45.4725,432900.0
2015-08-13 09:30:00,62.5,62.51,62.19,62.25,104084.0,45.56,45.5673,45.334,45.3777,104084.0
2015-08-13 09:35:00,62.3,62.54,62.26,62.26,55905.0,45.4142,45.5891,45.385,45.385,55905.0
2015-08-13 09:40:00,62.26,62.35,62.09,62.17,63206.0,45.385,45.4506,45.2611,45.3194,63206.0
2015-08-13 09:45:00,62.16,62.16,61.8,61.96,85481.0,45.3121,45.3121,45.0497,45.1663,85481.0
2015-08-13 09:50:00,61.94,62.2,61.94,62.13,45362.0,45.1517,45.3413,45.1517,45.2902,45362.0
2015-08-13 09:55:00,62.17,62.24,62.01,62.12,66453.0,45.3194,45.3704,45.2028,45.283,66453.0
2015-08-13 10:00:00,62.14,62.31,62.12,62.13,126266.0,45.2975,45.4215,45.283,45.2902,126266.0
2015-08-13 10:05:00,62.12,62.37,62.09,62.36,16366.0,45.283,45.4652,45.2611,45.4579,16366.0
2015-08-13 10:10:00,62.37,62.38,62.2,62.22,33179.0,45.4652,45.4725,45.3413,45.3559,33179.0
2015-08-13 10:15:00,62.21,62.28,62.11,62.18,65753.0,45.3486,45.3996,45.2757,45.3267,65753.0
2015-08-13 10:20:00,62.16,62.22,62.09,62.11,17018.0,45.3121,45.3559,45.2611,45.2757,17018.0
2015-08-13 10:25:00,62.13,62.19,62.1,62.18,14968.0,45.2902,45.334,45.2684,45.3267,14968.0
2015-08-13 10:30:00,62.18,62.22,62.09,62.11,26410.0,45.3267,45.3559,45.2611,45.2757,26410.0
2015-08-13 10:35:00,62.1,62.25,62.1,62.23,32990.0,45.2684,45.3777,45.2684,45.3631,32990.0
2015-08-13 10:40:00,62.23,62.26,62.16,62.17,45207.0,45.3631,45.385,45.3121,45.3194,45207.0
2015-08-13 10:45:00,62.17,62.29,62.16,62.21,44726.0,45.3194,45.4069,45.3121,45.3486,44726.0
2015-08-13 10:50:00,62.2,62.2,62.14,62.2,38703.0,45.3413,45.3413,45.2975,45.3413,38703.0
2015-08-13 10:55:00,62.2,62.23,62.07,62.12,26862.0,45.3413,45.3631,45.2465,45.283,26862.0
2015-08-13 11:00:00,62.11,62.14,62.05,62.09,11130.0,45.2757,45.2975,45.2319,45.2611,11130.0
2015-08-13 11:05:00,62.08,62.12,62.02,62.05,30009.0,45.2538,45.283,45.2101,45.2319,30009.0
2015-08-13 11:10:00,62.04,62.19,61.97,62.16,35201.0,45.2246,45.334,45.1736,45.3121,35201.0
2015-08-13 11:15:00,62.15,62.24,62.15,62.18,39114.0,45.3048,45.3704,45.3048,45.3267,39114.0
2015-08-13 11:20:00,62.19,62.19,62.1,62.12,31839.0,45.334,45.334,45.2684,45.283,31839.0
2015-08-13 11:25:00,62.11,62.18,62.07,62.12,28013.0,45.2757,45.3267,45.2465,45.283,28013.0
2015-08-13 11:30:00,62.13,62.21,62.11,62.19,27370.0,45.2902,45.3486,45.2757,45.334,27370.0
2015-08-13 11:35:00,62.21,62.27,62.18,62.24,40812.0,45.3486,45.3923,45.3267,45.3704,40812.0
2015-08-13 11:40:00,62.24,62.3,62.21,62.26,31875.0,45.3704,45.4142,45.3486,45.385,31875.0
2015-08-13 11:45:00,62.26,62.43,62.25,62.43,34076.0,45.385,45.5089,45.3777,45.5089,34076.0
2015-08-13 11:50:00,62.42,62.47,62.39,62.42,18822.0,45.5016,45.5381,45.4798,45.5016,18822.0
2015-08-13 11:55:00,62.43,62.43,62.32,62.37,14030.0,45.5089,45.5089,45.4287,45.4652,14030.0
2015-08-13 12:00:00,62.37,62.47,62.37,62.45,16648.0,45.4652,45.5381,45.4652,45.5235,16648.0
2015-08-13 12:05:00,62.47,62.49,62.4,62.41,20890.0,45.5381,45.5527,45.4871,45.4944,20890.0
2015-08-13 12:10:00,62.41,62.44,62.4,62.4,11654.0,45.4944,45.5162,45.4871,45.4871,11654.0
2015-08-13 12:15:00,62.4,62.43,62.38,62.43,22937.0,45.4871,45.5089,45.4725,45.5089,22937.0
2015-08-13 12:20:00,62.43,62.43,62.36,62.37,19661.0,45.5089,45.5089,45.4579,45.4652,19661.0
2015-08-13 12:25:00,62.37,62.45,62.37,62.44,17382.0,45.4652,45.5235,45.4652,45.5162,17382.0
2015-08-13 12:30:00,62.44,62.51,62.44,62.5,21205.0,45.5162,45.5673,45.5162,45.56,21205.0
2015-08-13 12:35:00,62.49,62.51,62.42,62.43,14545.0,45.5527,45.5673,45.5016,45.5089,14545.0
2015-08-13 12:40:00,62.42,62.46,62.35,62.36,25266.0,45.5016,45.5308,45.4506,45.4579,25266.0
2015-08-13 12:45:00,62.36,62.46,62.36,62.45,16963.0,45.4579,45.5308,45.4579,45.5235,16963.0
2015-08-13 12:50:00,62.46,62.52,62.44,62.5,28556.0,45.5308,45.5745,45.5162,45.56,28556.0
2015-08-13 12:55:00,62.49,62.57,62.48,62.53,22972.0,45.5527,45.611,45.5454,45.5818,22972.0
2015-08-13 13:00:00,62.52,62.59,62.51,62.58,17415.0,45.5745,45.6256,45.5673,45.6183,17415.0
2015-08-13 13:05:00,62.58,62.63,62.55,62.61,25228.0,45.6183,45.6547,45.5964,45.6401,25228.0
2015-08-13 13:10:00,62.62,62.69,62.61,62.68,17616.0,45.6474,45.6985,45.6401,45.6912,17616.0
2015-08-13 13:15:00,62.68,62.68,62.54,62.56,34694.0,45.6912,45.6912,45.5891,45.6037,34694.0
2015-08-13 13:20:00,62.57,62.6,62.57,62.58,29411.0,45.611,45.6329,45.611,45.6183,29411.0
2015-08-13 13:25:00,62.58,62.6,62.56,62.58,19652.0,45.6183,45.6329,45.6037,45.6183,19652.0
2015-08-13 13:30:00,62.58,62.6,62.56,62.57,18358.0,45.6183,45.6329,45.6037,45.611,18358.0
2015-08-13 13:35:00,62.57,62.58,62.5,62.55,20974.0,45.611,45.6183,45.56,45.5964,20974.0
2015-08-13 13:40:00,62.55,62.56,62.46,62.5,17811.0,45.5964,45.6037,45.5308,45.56,17811.0
2015-08-13 13:45:00,62.5,62.52,62.49,62.51,16233.0,45.56,45.5745,45.5527,45.5673,16233.0
2015-08-13 13:50:00,62.5,62.51,62.38,62.41,25629.0,45.56,45.5673,45.4725,45.4944,25629.0
2015-08-13 13:55:00,62.41,62.45,62.4,62.44,33202.0,45.4944,45.5235,45.4871,45.5162,33202.0
2015-08-13 14:00:00,62.45,62.52,62.43,62.51,31729.0,45.5235,45.5745,45.5089,45.5673,31729.0
2015-08-13 14:05:00,62.51,62.51,62.45,62.46,23172.0,45.5673,45.5673,45.5235,45.5308,23172.0
2015-08-13 14:10:00,62.45,62.52,62.43,62.52,15368.0,45.5235,45.5745,45.5089,45.5745,15368.0
2015-08-13 14:15:00,62.51,62.56,62.49,62.54,25472.0,45.5673,45.6037,45.5527,45.5891,25472.0
2015-08-13 14:20:00,62.54,62.57,62.53,62.56,16916.0,45.5891,45.611,45.5818,45.6037,16916.0
2015-08-13 14:25:00,62.56,62.59,62.55,62.57,21380.0,45.6037,45.6256,45.5964,45.611,21380.0
2015-08-13 14:30:00,62.57,62.59,62.54,62.58,23955.0,45.611,45.6256,45.5891,45.6183,23955.0
2015-08-13 14:35:00,62.58,62.6,62.53,62.56,68484.0,45.6183,45.6329,45.5818,45.6037,68484.0
2015-08-13 14:40:00,62.56,62.57,62.54,62.57,20706.0,45.6037,45.611,45.5891,45.611,20706.0
2015-08-13 14:45:00,62.58,62.59,62.55,62.58,62453.0,45.6183,45.6256,45.5964,45.6183,62453.0
2015-08-13 14:50:00,62.58,62.63,62.56,62.63,35903.0,45.6183,45.6547,45.6037,45.6547,35903.0
2015-08-13 14:55:00,62.63,62.63,62.59,62.59,20433.0,45.6547,45.6547,45.6256,45.6256,20433.0
2015-08-13 15:00:00,62.6,62.61,62.54,62.57,46430.0,45.6329,45.6401,45.5891,45.611,46430.0
2015-08-13 15:05:00,62.57,62.58,62.47,62.48,37270.0,45.611,45.6183,45.5381,45.5454,37270.0
2015-08-13 15:10:00,62.48,62.53,62.41,62.52,60439.0,45.5454,45.5818,45.4944,45.5745,60439.0
2015-08-13 15:15:00,62.51,62.54,62.49,62.5,24160.0,45.5673,45.5891,45.5527,45.56,24160.0
2015-08-13 15:20:00,62.51,62.54,62.43,62.44,34239.0,45.5673,45.5891,45.5089,45.5162,34239.0
2015-08-13 15:25:00,62.45,62.51,62.44,62.48,115726.0,45.5235,45.5673,45.5162,45.5454,115726.0
2015-08-13 15:30:00,62.48,62.48,62.35,62.36,98395.0,45.5454,45.5454,45.4506,45.4579,98395.0
2015-08-13 15:35:00,62.36,62.37,62.24,62.35,63748.0,45.4579,45.4652,45.3704,45.4506,63748.0
2015-08-13 15:40:00,62.35,62.38,62.27,62.3,63431.0,45.4506,45.4725,45.3923,45.4142,63431.0
2015-08-13 15:45:00,62.3,62.48,62.29,62.44,92629.0,45.4142,45.5454,45.4069,45.5162,92629.0
2015-08-13 15:50:00,62.46,62.52,62.4,62.52,124584.0,45.5308,45.5745,45.4871,45.5745,124584.0
2015-08-13 15:55:00,62.51,62.53,62.4,62.42,201406.0,45.5673,45.5818,45.4871,45.5016,201406.0
2015-08-14 09:30:00,62.45,62.83,62.45,62.76,146874.0,45.5235,45.8005,45.5235,45.7495,146874.0
2015-08-14 09:35:00,62.75,62.76,62.56,62.71,80391.0,45.7422,45.7495,45.6037,45.713,80391.0
2015-08-14 09:40:00,62.7,62.86,62.43,62.45,101358.0,45.7058,45.8224,45.5089,45.5235,101358.0
2015-08-14 09:45:00,62.46,62.68,62.44,62.64,41781.0,45.5308,45.6912,45.5162,45.662,41781.0
2015-08-14 09:50:00,62.65,62.84,62.65,62.81,26597.0,45.6693,45.8078,45.6693,45.7859,26597.0
2015-08-14 09:55:00,62.8,62.86,62.78,62.82,68947.0,45.7786,45.8224,45.7641,45.7932,68947.0
2015-08-14 10:00:00,62.82,62.87,62.78,62.87,52789.0,45.7932,45.8297,45.7641,45.8297,52789.0
2015-08-14 10:05:00,62.86,62.88,62.71,62.76,117230.0,45.8224,45.837,45.713,45.7495,117230.0
2015-08-14 10:10:00,62.77,62.89,62.76,62.84,86582.0,45.7568,45.8443,45.7495,45.8078,86582.0
2015-08-14 10:15:00,62.82,62.99,62.82,62.98,52908.0,45.7932,45.9172,45.7932,45.9099,52908.0
2015-08-14 10:20:00,62.98,62.99,62.9,62.91,83241.0,45.9099,45.9172,45.8515,45.8588,83241.0
2015-08-14 10:25:00,62.89,62.89,62.74,62.75,30124.0,45.8443,45.8443,45.7349,45.7422,30124.0
2015-08-14 10:30:00,62.75,62.91,62.75,62.91,56003.0,45.7422,45.8588,45.7422,45.8588,56003.0
2015-08-14 10:35:00,62.91,62.94,62.8,62.82,40833.0,45.8588,45.8807,45.7786,45.7932,40833.0
2015-08-14 10:40:00,62.82,62.85,62.79,62.85,27282.0,45.7932,45.8151,45.7714,45.8151,27282.0
2015-08-14 10:45:00,62.85,62.85,62.69,62.74,41976.0,45.8151,45.8151,45.6985,45.7349,41976.0
2015-08-14 10:50:00,62.73,62.81,62.72,62.79,49345.0,45.7276,45.7859,45.7203,45.7714,49345.0
2015-08-14 10:55:00,62.79,62.88,62.73,62.74,35721.0,45.7714,45.837,45.7276,45.7349,35721.0
2015-08-14 11:00:00,62.73,62.81,62.73,62.79,69585.0,45.7276,45.7859,45.7276,45.7714,69585.0
2015-08-14 11:05:00,62.78,62.79,62.69,62.69,186433.0,45.7641,45.7714,45.6985,45.6985,186433.0
2015-08-14 11:10:00,62.68,62.73,62.65,62.69,73321.0,45.6912,45.7276,45.6693,45.6985,73321.0
2015-08-14 11:15:00,62.68,62.7,62.57,62.6,59343.0,45.6912,45.7058,45.611,45.6329,59343.0
2015-08-14 11:20:00,62.6,62.66,62.6,62.65,29927.0,45.6329,45.6766,45.6329,45.6693,29927.0
2015-08-14 11:25:00,62.65,62.66,62.54,62.56,103861.0,45.6693,45.6766,45.5891,45.6037,103861.0
2015-08-14 11:30:00,62.56,62.57,62.47,62.47,29059.0,45.6037,45.611,45.5381,45.5381,29059.0
2015-08-14 11:35:00,62.48,62.6,62.41,62.6,45118.0,45.5454,45.6329,45.4944,45.6329,45118.0
2015-08-14 11:40:00,62.6,62.72,62.58,62.72,26515.0,45.6329,45.7203,45.6183,45.7203,26515.0
2015-08-14 11:45:00,62.71,62.75,62.62,62.62,33178.0,45.713,45.7422,45.6474,45.6474,33178.0
2015-08-14 11:50:00,62.63,62.7,62.62,62.7,26156.0,45.6547,45.7058,45.6474,45.7058,26156.0
2015-08-14 11:55:00,62.7,62.74,62.68,62.74,38281.0,45.7058,45.7349,45.6912,45.7349,38281.0
2015-08-14 12:00:00,62.73,62.93,62.72,62.84,66286.0,45.7276,45.8734,45.7203,45.8078,66286.0
2015-08-14 12:05:00,62.83,62.83,62.78,62.79,28192.0,45.8005,45.8005,45.7641,45.7714,28192.0
2015-08-14 12:10:00,62.79,62.82,62.78,62.8,28487.0,45.7714,45.7932,45.7641,45.7786,28487.0
2015-08-14 12:15:00,62.8,62.91,62.8,62.91,31808.0,45.7786,45.8588,45.7786,45.8588,31808.0
2015-08-14 12:20:00,62.9,62.92,62.84,62.85,38520.0,45.8515,45.8661,45.8078,45.8151,38520.0
2015-08-14 12:25:00,62.85,62.98,62.85,62.97,31706.0,45.8151,45.9099,45.8151,45.9026,31706.0
2015-08-14 12:30:00,62.95,63.01,62.94,63.0,26955.0,45.888,45.9317,45.8807,45.9244,26955.0
2015-08-14 12:35:00,63.0,63.0,62.93,62.97,47336.0,45.9244,45.9244,45.8734,45.9026,47336.0
2015-08-14 12:40:00,62.97,63.0,62.93,62.93,36044.0,45.9026,45.9244,45.8734,45.8734,36044.0
2015-08-14 12:45:00,62.93,62.94,62.8,62.8,41647.0,45.8734,45.8807,45.7786,45.7786,41647.0
2015-08-14 12:50:00,62.81,62.85,62.81,62.85,23064.0,45.7859,45.8151,45.7859,45.8151,23064.0
2015-08-14 12:55:00,62.84,62.88,62.82,62.85,46256.0,45.8078,45.837,45.7932,45.8151,46256.0
2015-08-14 13:00:00,62.85,62.92,62.85,62.89,27005.0,45.8151,45.8661,45.8151,45.8443,27005.0
2015-08-14 13:05:00,62.89,62.96,62.89,62.93,28876.0,45.8443,45.8953,45.8443,45.8734,28876.0
2015-08-14 13:10:00,62.93,62.99,62.88,62.98,32367.0,45.8734,45.9172,45.837,45.9099,32367.0
2015-08-14 13:15:00,62.98,63.01,62.97,62.99,45628.0,45.9099,45.9317,45.9026,45.9172,45628.0
2015-08-14 13:20:00,63.0,63.01,62.99,63.01,60664.0,45.9244,45.9317,45.9172,45.9317,60664.0
2015-08-14 13:25:00,63.0,63.07,63.0,63.05,34530.0,45.9244,45.9755,45.9244,45.9609,34530.0
2015-08-14 13:30:00,63.04,63.17,63.04,63.16,53979.0,45.9536,46.0484,45.9536,46.0411,53979.0
2015-08-14 13:35:00,63.15,63.16,63.05,63.1,64176.0,46.0338,46.0411,45.9609,45.9973,64176.0
2015-08-14 13:40:00,63.1,63.16,63.09,63.16,34235.0,45.9973,46.0411,45.99,46.0411,34235.0
2015-08-14 13:45:00,63.16,63.2,63.13,63.15,118430.0,46.0411,46.0702,46.0192,46.0338,118430.0
2015-08-14 13:50:00,63.15,63.21,63.13,63.19,42620.0,46.0338,46.0775,46.0192,46.0629,42620.0
2015-08-14 13:55:00,63.19,63.19,63.07,63.11,28524.0,46.0629,46.0629,45.9755,46.0046,28524.0
2015-08-14 14:00:00,63.11,63.12,63.05,63.06,21875.0,46.0046,46.0119,45.9609,45.9682,21875.0
2015-08-14 14:05:00,63.06,63.07,63.0,63.01,19205.0,45.9682,45.9755,45.9244,45.9317,19205.0
2015-08-14 14:10:00,63.01,63.14,63.01,63.14,35837.0,45.9317,46.0265,45.9317,46.0265,35837.0
2015-08-14 14:15:00,63.13,63.14,63.04,63.07,28289.0,46.0192,46.0265,45.9536,45.9755,28289.0
2015-08-14 14:20:00,63.07,63.11,63.05,63.06,28183.0,45.9755,46.0046,45.9609,45.9682,28183.0
2015-08-14 14:25:00,63.05,63.09,63.04,63.05,24466.0,45.9609,45.99,45.9536,45.9609,24466.0
2015-08-14 14:30:00,63.04,63.06,63.0,63.05,35835.0,45.9536,45.9682,45.9244,45.9609,35835.0
2015-08-14 14:35:00,63.05,63.1,63.01,63.08,37687.0,45.9609,45.9973,45.9317,45.9828,37687.0
2015-08-14 14:40:00,63.08,63.1,63.06,63.09,39548.0,45.9828,45.9973,45.9682,45.99,39548.0
2015-08-14 14:45:00,63.09,63.11,63.05,63.07,30618.0,45.99,46.0046,45.9609,45.9755,30618.0
2015-08-14 14:50:00,63.07,63.11,63.07,63.1,24227.0,45.9755,46.0046,45.9755,45.9973,24227.0
2015-08-14 14:55:00,63.1,63.11,63.09,63.11,70005.0,45.9973,46.0046,45.99,46.0046,70005.0
2015-08-14 15:00:00,63.1,63.23,63.1,63.2,107968.0,45.9973,46.0921,45.9973,46.0702,107968.0
2015-08-14 15:05:00,63.2,63.2,63.16,63.17,73305.0,46.0702,46.0702,46.0411,46.0484,73305.0
2015-08-14 15:10:00,63.17,63.18,63.13,63.18,48560.0,46.0484,46.0557,46.0192,46.0557,48560.0
2015-08-14 15:15:00,63.18,63.23,63.17,63.22,46911.0,46.0557,46.0921,46.0484,46.0848,46911.0
2015-08-14 15:20:00,63.23,63.28,63.22,63.22,48250.0,46.0921,46.1285,46.0848,46.0848,48250.0
2015-08-14 15:25:00,63.23,63.23,63.19,63.22,57529.0,46.0921,46.0921,46.0629,46.0848,57529.0
2015-08-14 15:30:00,63.22,63.23,63.15,63.15,58804.0,46.0848,46.0921,46.0338,46.0338,58804.0
2015-08-14 15:35:00,63.15,63.16,63.12,63.12,131857.0,46.0338,46.0411,46.0119,46.0119,131857.0
2015-08-14 15:40:00,63.12,63.13,63.06,63.12,75583.0,46.0119,46.0192,45.9682,46.0119,75583.0
2015-08-14 15:45:00,63.12,63.17,63.12,63.17,92835.0,46.0119,46.0484,46.0119,46.0484,92835.0
2015-08-14 15:50:00,63.17,63.17,63.08,63.09,185813.0,46.0484,46.0484,45.9828,45.99,185813.0
2015-08-14 15:55:00,63.09,63.11,63.07,63.1,246471.0,45.99,46.0046,45.9755,45.9973,246471.0
2015-08-17 09:30:00,62.71,62.9,62.57,62.79,91716.0,45.713,45.8515,45.611,45.7714,91716.0
2015-08-17 09:35:00,62.79,62.79,62.63,62.75,81468.0,45.7714,45.7714,45.6547,45.7422,81468.0
2015-08-17 09:40:00,62.75,62.76,62.65,62.68,47217.0,45.7422,45.7495,45.6693,45.6912,47217.0
2015-08-17 09:45:00,62.67,62.75,62.6,62.69,54560.0,45.6839,45.7422,45.6329,45.6985,54560.0
2015-08-17 09:50:00,62.68,62.79,62.67,62.74,36745.0,45.6912,45.7714,45.6839,45.7349,36745.0
2015-08-17 09:55:00,62.73,62.77,62.71,62.74,32182.0,45.7276,45.7568,45.713,45.7349,32182.0
2015-08-17 10:00:00,62.73,62.74,62.64,62.74,34171.0,45.7276,45.7349,45.662,45.7349,34171.0
2015-08-17 10:05:00,62.74,62.76,62.65,62.7,61807.0,45.7349,45.7495,45.6693,45.7058,61807.0
2015-08-17 10:10:00,62.7,62.75,62.69,62.74,22918.0,45.7058,45.7422,45.6985,45.7349,22918.0
2015-08-17 10:15:00,62.75,62.91,62.74,62.9,52516.0,45.7422,45.8588,45.7349,45.8515,52516.0
2015-08-17 10:20:00,62.89,62.93,62.86,62.87,30347.0,45.8443,45.8734,45.8224,45.8297,30347.0
2015-08-17 10:25:00,62.87,62.88,62.81,62.83,26167.0,45.8297,45.837,45.7859,45.8005,26167.0
2015-08-17 10:30:00,62.84,62.89,62.81,62.89,26927.0,45.8078,45.8443,45.7859,45.8443,26927.0
2015-08-17 10:35:00,62.9,62.92,62.81,62.82,44926.0,45.8515,45.8661,45.7859,45.7932,44926.0
2015-08-17 10:40:00,62.82,62.93,62.81,62.93,23844.0,45.7932,45.8734,45.7859,45.8734,23844.0
2015-08-17 10:45:00,62.93,62.94,62.89,62.92,38073.0,45.8734,45.8807,45.8443,45.8661,38073.0
2015-08-17 10:50:00,62.92,62.94,62.88,62.93,31718.0,45.8661,45.8807,45.837,45.8734,31718.0
2015-08-17 10:55:00,62.92,62.96,62.92,62.95,29468.0,45.8661,45.8953,45.8661,45.888,29468.0
2015-08-17 11:00:00,62.95,62.99,62.94,62.98,55405.0,45.888,45.9172,45.8807,45.9099,55405.0
2015-08-17 11:05:00,62.98,63.05,62.98,63.04,62888.0,45.9099,45.9609,45.9099,45.9536,62888.0
2015-08-17 11:10:00,63.04,63.07,63.03,63.07,31342.0,45.9536,45.9755,45.9463,45.9755,31342.0
2015-08-17 11:15:00,63.07,63.09,62.98,63.04,39319.0,45.9755,45.99,45.9099,45.9536,39319.0
2015-08-17 11:20:00,63.05,63.08,62.95,63.04,35700.0,45.9609,45.9828,45.888,45.9536,35700.0
2015-08-17 11:25:00,63.04,63.08,62.93,62.97,27755.0,45.9536,45.9828,45.8734,45.9026,27755.0
2015-08-17 11:30:00,62.98,62.98,62.9,62.94,10567.0,45.9099,45.9099,45.8515,45.8807,10567.0
2015-08-17 11:35:00,62.95,63.0,62.94,63.0,23256.0,45.888,45.9244,45.8807,45.9244,23256.0
2015-08-17 11:40:00,63.0,63.02,62.98,63.0,24986.0,45.9244,45.939,45.9099,45.9244,24986.0
2015-08-17 11:45:00,62.98,63.05,62.96,63.03,18680.0,45.9099,45.9609,45.8953,45.9463,18680.0
2015-08-17 11:50:00,63.03,63.08,62.95,62.96,34494.0,45.9463,45.9828,45.888,45.8953,34494.0
2015-08-17 11:55:00,62.98,63.0,62.93,62.95,23881.0,45.9099,45.9244,45.8734,45.888,23881.0
2015-08-17 12:00:00,62.95,62.95,62.94,62.95,19283.0,45.888,45.888,45.8807,45.888,19283.0
2015-08-17 12:05:00,62.95,63.04,62.95,63.0,24776.0,45.888,45.9536,45.888,45.9244,24776.0
2015-08-17 12:10:00,63.01,63.05,63.0,63.02,20051.0,45.9317,45.9609,45.9244,45.939,20051.0
2015-08-17 12:15:00,63.01,63.05,62.94,62.94,21113.0,45.9317,45.9609,45.8807,45.8807,21113.0
2015-08-17 12:20:00,62.94,63.02,62.94,62.97,14969.0,45.8807,45.939,45.8807,45.9026,14969.0
2015-08-17 12:25:00,62.97,63.0,62.94,62.96,28836.0,45.9026,45.9244,45.8807,45.8953,28836.0
2015-08-17 12:30:00,62.95,63.0,62.95,62.96,13153.0,45.888,45.9244,45.888,45.8953,13153.0
2015-08-17 12:35:00,62.97,63.0,62.96,62.98,8532.0,45.9026,45.9244,45.8953,45.9099,8532.0
2015-08-17 12:40:00,62.98,62.99,62.97,62.98,8820.0,45.9099,45.9172,45.9026,45.9099,8820.0
2015-08-17 12:45:00,62.98,62.99,62.94,62.96,15118.0,45.9099,45.9172,45.8807,45.8953,15118.0
2015-08-17 12:50:00,62.96,62.96,62.9,62.95,19961.0,45.8953,45.8953,45.8515,45.888,19961.0
2015-08-17 12:55:00,62.96,63.02,62.96,63.02,24480.0,45.8953,45.939,45.8953,45.939,24480.0
2015-08-17 13:00:00,63.02,63.04,63.0,63.04,25306.0,45.939,45.9536,45.9244,45.9536,25306.0
2015-08-17 13:05:00,63.04,63.06,63.02,63.05,45882.0,45.9536,45.9682,45.939,45.9609,45882.0
2015-08-17 13:10:00,63.05,63.06,63.03,63.05,20761.0,45.9609,45.9682,45.9463,45.9609,20761.0
2015-08-17 13:15:00,63.04,63.08,62.99,63.0,22384.0,45.9536,45.9828,45.9172,45.9244,22384.0
2015-08-17 13:20:00,63.0,63.05,62.96,63.04,22378.0,45.9244,45.9609,45.8953,45.9536,22378.0
2015-08-17 13:25:00,63.05,63.09,63.05,63.09,28938.0,45.9609,45.99,45.9609,45.99,28938.0
2015-08-17 13:30:00,63.09,63.19,63.08,63.16,36842.0,45.99,46.0629,45.9828,46.0411,36842.0
2015-08-17 13:35:00,63.16,63.18,63.11,63.11,35089.0,46.0411,46.0557,46.0046,46.0046,35089.0
2015-08-17 13:40:00,63.11,63.16,63.1,63.12,14296.0,46.0046,46.0411,45.9973,46.0119,14296.0
2015-08-17 13:45:00,63.12,63.15,63.11,63.15,16350.0,46.0119,46.0338,46.0046,46.0338,16350.0
2015-08-17 13:50:00,63.14,63.19,63.13,63.19,29556.0,46.0265,46.0629,46.0192,46.0629,29556.0
2015-08-17 13:55:00,63.19,63.34,63.19,63.29,87117.0,46.0629,46.1723,46.0629,46.1358,87117.0
2015-08-17 14:00:00,63.29,63.3,63.23,63.29,22474.0,46.1358,46.1431,46.0921,46.1358,22474.0
2015-08-17 14:05:00,63.29,63.35,63.28,63.35,32497.0,46.1358,46.1796,46.1285,46.1796,32497.0
2015-08-17 14:10:00,63.35,63.43,63.34,63.39,71107.0,46.1796,46.2379,46.1723,46.2087,71107.0
2015-08-17 14:15:00,63.4,63.42,63.31,63.37,19292.0,46.216,46.2306,46.1504,46.1942,19292.0
2015-08-17 14:20:00,63.38,63.42,63.37,63.41,18265.0,46.2014,46.2306,46.1942,46.2233,18265.0
2015-08-17 14:25:00,63.42,63.42,63.34,63.34,19617.0,46.2306,46.2306,46.1723,46.1723,19617.0
2015-08-17 14:30:00,63.34,63.37,63.34,63.37,23045.0,46.1723,46.1942,46.1723,46.1942,23045.0
2015-08-17 14:35:00,63.36,63.4,63.28,63.33,38189.0,46.1869,46.216,46.1285,46.165,38189.0
2015-08-17 14:40:00,63.34,63.37,63.33,63.35,27295.0,46.1723,46.1942,46.165,46.1796,27295.0
2015-08-17 14:45:00,63.35,63.42,63.35,63.42,129171.0,46.1796,46.2306,46.1796,46.2306,129171.0
2015-08-17 14:50:00,63.4,63.42,63.39,63.42,31278.0,46.216,46.2306,46.2087,46.2306,31278.0
2015-08-17 14:55:00,63.42,63.49,63.41,63.49,92316.0,46.2306,46.2816,46.2233,46.2816,92316.0
2015-08-17 15:00:00,63.47,63.5,63.44,63.5,60965.0,46.2671,46.2889,46.2452,46.2889,60965.0
2015-08-17 15:05:00,63.5,63.55,63.46,63.48,94621.0,46.2889,46.3254,46.2598,46.2743,94621.0
2015-08-17 15:10:00,63.48,63.57,63.46,63.57,58312.0,46.2743,46.3399,46.2598,46.3399,58312.0
2015-08-17 15:15:00,63.57,63.61,63.53,63.57,55937.0,46.3399,46.3691,46.3108,46.3399,55937.0
2015-08-17 15:20:00,63.57,63.58,63.49,63.5,51984.0,46.3399,46.3472,46.2816,46.2889,51984.0
2015-08-17 15:25:00,63.5,63.52,63.49,63.5,37812.0,46.2889,46.3035,46.2816,46.2889,37812.0
2015-08-17 15:30:00,63.5,63.52,63.47,63.51,48721.0,46.2889,46.3035,46.2671,46.2962,48721.0
2015-08-17 15:35:00,63.5,63.51,63.42,63.43,43316.0,46.2889,46.2962,46.2306,46.2379,43316.0
2015-08-17 15:40:00,63.42,63.52,63.42,63.5,57677.0,46.2306,46.3035,46.2306,46.2889,57677.0
2015-08-17 15:45:00,63.51,63.52,63.47,63.5,79631.0,46.2962,46.3035,46.2671,46.2889,79631.0
2015-08-17 15:50:00,63.5,63.55,63.5,63.51,125962.0,46.2889,46.3254,46.2889,46.2962,125962.0
2015-08-17 15:55:00,63.51,63.52,63.42,63.48,330804.0,46.2962,46.3035,46.2306,46.2743,330804.0
2015-08-18 09:30:00,63.5,63.95,63.46,63.81,122494.0,46.2889,46.617,46.2598,46.5149,122494.0
2015-08-18 09:35:00,63.8,63.85,63.6,63.63,49447.0,46.5076,46.5441,46.3618,46.3837,49447.0
2015-08-18 09:40:00,63.64,63.76,63.47,63.64,78566.0,46.391,46.4784,46.2671,46.391,78566.0
2015-08-18 09:45:00,63.62,64.04,63.61,64.0,110794.0,46.3764,46.6826,46.3691,46.6534,110794.0
2015-08-18 09:50:00,64.0,64.06,63.91,64.04,71516.0,46.6534,46.6971,46.5878,46.6826,71516.0
2015-08-18 09:55:00,64.03,64.24,64.01,64.24,110639.0,46.6753,46.8284,46.6607,46.8284,110639.0
2015-08-18 10:00:00,64.23,64.49,64.22,64.46,153642.0,46.8211,47.0106,46.8138,46.9887,153642.0
2015-08-18 10:05:00,64.46,64.51,64.39,64.47,120330.0,46.9887,47.0252,46.9377,46.996,120330.0
2015-08-18 10:10:00,64.49,64.53,64.47,64.51,75528.0,47.0106,47.0397,46.996,47.0252,75528.0
2015-08-18 10:15:00,64.51,64.55,64.41,64.5,62381.0,47.0252,47.0543,46.9523,47.0179,62381.0
2015-08-18 10:20:00,64.51,64.62,64.51,64.58,118773.0,47.0252,47.1054,47.0252,47.0762,118773.0
2015-08-18 10:25:00,64.58,64.61,64.45,64.45,165522.0,47.0762,47.0981,46.9814,46.9814,165522.0
2015-08-18 10:30:00,64.45,64.45,64.2,64.28,114975.0,46.9814,46.9814,46.7992,46.8575,114975.0
2015-08-18 10:35:00,64.28,64.36,64.2,64.36,1032109.0,46.8575,46.9158,46.7992,46.9158,1032109.0
2015-08-18 10:40:00,64.36,64.47,64.36,64.45,87034.0,46.9158,46.996,46.9158,46.9814,87034.0
2015-08-18 10:45:00,64.46,64.48,64.37,64.43,52429.0,46.9887,47.0033,46.9231,46.9669,52429.0
2015-08-18 10:50:00,64.44,64.49,64.41,64.46,44743.0,46.9741,47.0106,46.9523,46.9887,44743.0
2015-08-18 10:55:00,64.46,64.56,64.46,64.52,66858.0,46.9887,47.0616,46.9887,47.0325,66858.0
2015-08-18 11:00:00,64.52,64.54,64.33,64.36,53898.0,47.0325,47.047,46.894,46.9158,53898.0
2015-08-18 11:05:00,64.37,64.44,64.33,64.42,34002.0,46.9231,46.9741,46.894,46.9596,34002.0
2015-08-18 11:10:00,64.41,64.43,64.24,64.28,56148.0,46.9523,46.9669,46.8284,46.8575,56148.0
2015-08-18 11:15:00,64.29,64.32,64.24,64.26,32530.0,46.8648,46.8867,46.8284,46.8429,32530.0
2015-08-18 11:20:00,64.26,64.34,64.22,64.25,50235.0,46.8429,46.9012,46.8138,46.8356,50235.0
2015-08-18 11:25:00,64.25,64.31,64.12,64.13,41523.0,46.8356,46.8794,46.7409,46.7482,41523.0
2015-08-18 11:30:00,64.14,64.23,64.13,64.16,34962.0,46.7555,46.8211,46.7482,46.77,34962.0
2015-08-18 11:35:00,64.17,64.22,64.14,64.15,33279.0,46.7773,46.8138,46.7555,46.7627,33279.0
2015-08-18 11:40:00,64.15,64.28,64.14,64.28,38428.0,46.7627,46.8575,46.7555,46.8575,38428.0
2015-08-18 11:45:00,64.27,64.29,64.23,64.26,22063.0,46.8502,46.8648,46.8211,46.8429,22063.0
2015-08-18 11:50:00,64.26,64.31,64.24,64.28,41615.0,46.8429,46.8794,46.8284,46.8575,41615.0
2015-08-18 11:55:00,64.28,64.31,64.26,64.3,43803.0,46.8575,46.8794,46.8429,46.8721,43803.0
2015-08-18 12:00:00,64.3,64.34,64.28,64.34,36148.0,46.8721,46.9012,46.8575,46.9012,36148.0
2015-08-18 12:05:00,64.34,64.46,64.34,64.45,37349.0,46.9012,46.9887,46.9012,46.9814,37349.0
2015-08-18 12:10:00,64.47,64.52,64.47,64.51,29616.0,46.996,47.0325,46.996,47.0252,29616.0
2015-08-18 12:15:00,64.52,64.52,64.38,64.38,40119.0,47.0325,47.0325,46.9304,46.9304,40119.0
2015-08-18 12:20:00,64.38,64.42,64.37,64.41,13141.0,46.9304,46.9596,46.9231,46.9523,13141.0
2015-08-18 12:25:00,64.42,64.43,64.4,64.4,32384.0,46.9596,46.9669,46.945,46.945,32384.0
2015-08-18 12:30:00,64.41,64.41,64.37,64.39,22987.0,46.9523,46.9523,46.9231,46.9377,22987.0
2015-08-18 12:35:00,64.39,64.4,64.32,64.34,34603.0,46.9377,46.945,46.8867,46.9012,34603.0
2015-08-18 12:40:00,64.34,64.35,64.27,64.29,32739.0,46.9012,46.9085,46.8502,46.8648,32739.0
2015-08-18 12:45:00,64.3,64.31,64.28,64.3,45248.0,46.8721,46.8794,46.8575,46.8721,45248.0
2015-08-18 12:50:00,64.3,64.31,64.25,64.25,21716.0,46.8721,46.8794,46.8356,46.8356,21716.0
2015-08-18 12:55:00,64.24,64.24,64.05,64.09,93879.0,46.8284,46.8284,46.6898,46.719,93879.0
2015-08-18 13:00:00,64.1,64.16,63.99,64.15,65190.0,46.7263,46.77,46.6461,46.7627,65190.0
2015-08-18 13:05:00,64.14,64.2,64.1,64.19,46750.0,46.7555,46.7992,46.7263,46.7919,46750.0
2015-08-18 13:10:00,64.2,64.23,64.17,64.22,26219.0,46.7992,46.8211,46.7773,46.8138,26219.0
2015-08-18 13:15:00,64.22,64.27,64.2,64.23,32771.0,46.8138,46.8502,46.7992,46.8211,32771.0
2015-08-18 13:20:00,64.24,64.24,64.14,64.15,80579.0,46.8284,46.8284,46.7555,46.7627,80579.0
2015-08-18 13:25:00,64.15,64.2,64.15,64.18,24699.0,46.7627,46.7992,46.7627,46.7846,24699.0
2015-08-18 13:30:00,64.18,64.18,64.13,64.16,36579.0,46.7846,46.7846,46.7482,46.77,36579.0
2015-08-18 13:35:00,64.17,64.17,64.14,64.14,21958.0,46.7773,46.7773,46.7555,46.7555,21958.0
2015-08-18 13:40:00,64.15,64.25,64.14,64.25,31596.0,46.7627,46.8356,46.7555,46.8356,31596.0
2015-08-18 13:45:00,64.24,64.25,64.13,64.14,35939.0,46.8284,46.8356,46.7482,46.7555,35939.0
2015-08-18 13:50:00,64.14,64.17,64.09,64.16,25614.0,46.7555,46.7773,46.719,46.77,25614.0
2015-08-18 13:55:00,64.16,64.17,64.14,64.15,39471.0,46.77,46.7773,46.7555,46.7627,39471.0
2015-08-18 14:00:00,64.16,64.19,64.15,64.18,44439.0,46.77,46.7919,46.7627,46.7846,44439.0
2015-08-18 14:05:00,64.18,64.25,64.16,64.25,38440.0,46.7846,46.8356,46.77,46.8356,38440.0
2015-08-18 14:10:00,64.25,64.25,64.22,64.24,29447.0,46.8356,46.8356,46.8138,46.8284,29447.0
2015-08-18 14:15:00,64.24,64.24,64.2,64.2,23670.0,46.8284,46.8284,46.7992,46.7992,23670.0
2015-08-18 14:20:00,64.21,64.27,64.2,64.27,28402.0,46.8065,46.8502,46.7992,46.8502,28402.0
2015-08-18 14:25:00,64.26,64.3,64.26,64.28,46722.0,46.8429,46.8721,46.8429,46.8575,46722.0
2015-08-18 14:30:00,64.27,64.31,64.21,64.21,67011.0,46.8502,46.8794,46.8065,46.8065,67011.0
2015-08-18 14:35:00,64.2,64.22,64.17,64.22,29058.0,46.7992,46.8138,46.7773,46.8138,29058.0
2015-08-18 14:40:00,64.22,64.24,64.21,64.23,29049.0,46.8138,46.8284,46.8065,46.8211,29049.0
2015-08-18 14:45:00,64.23,64.34,64.22,64.32,39377.0,46.8211,46.9012,46.8138,46.8867,39377.0
2015-08-18 14:50:00,64.31,64.32,64.17,64.22,43241.0,46.8794,46.8867,46.7773,46.8138,43241.0
2015-08-18 14:55:00,64.22,64.22,64.11,64.16,31820.0,46.8138,46.8138,46.7336,46.77,31820.0
2015-08-18 15:00:00,64.15,64.23,64.15,64.22,44208.0,46.7627,46.8211,46.7627,46.8138,44208.0
2015-08-18 15:05:00,64.22,64.27,64.21,64.24,49402.0,46.8138,46.8502,46.8065,46.8284,49402.0
2015-08-18 15:10:00,64.23,64.27,64.22,64.26,56355.0,46.8211,46.8502,46.8138,46.8429,56355.0
2015-08-18 15:15:00,64.25,64.32,64.25,64.3,56996.0,46.8356,46.8867,46.8356,46.8721,56996.0
2015-08-18 15:20:00,64.31,64.32,64.21,64.25,77343.0,46.8794,46.8867,46.8065,46.8356,77343.0
2015-08-18 15:25:00,64.26,64.27,64.22,64.27,43247.0,46.8429,46.8502,46.8138,46.8502,43247.0
2015-08-18 15:30:00,64.27,64.29,64.18,64.18,57443.0,46.8502,46.8648,46.7846,46.7846,57443.0
2015-08-18 15:35:00,64.18,64.24,64.18,64.24,56807.0,46.7846,46.8284,46.7846,46.8284,56807.0
2015-08-18 15:40:00,64.23,64.26,64.18,64.2,83866.0,46.8211,46.8429,46.7846,46.7992,83866.0
2015-08-18 15:45:00,64.2,64.31,64.17,64.29,171536.0,46.7992,46.8794,46.7773,46.8648,171536.0
2015-08-18 15:50:00,64.29,64.34,64.26,64.28,123168.0,46.8648,46.9012,46.8429,46.8575,123168.0
2015-08-18 15:55:00,64.28,64.35,64.23,64.23,543224.0,46.8575,46.9085,46.8211,46.8211,543224.0
2015-08-19 09:30:00,63.27,63.84,63.22,63.69,95108.0,46.1213,46.5368,46.0848,46.4274,95108.0
2015-08-19 09:35:00,63.69,63.73,63.47,63.56,94951.0,46.4274,46.4566,46.2671,46.3327,94951.0
2015-08-19 09:40:00,63.52,63.7,63.47,63.63,57254.0,46.3035,46.4347,46.2671,46.3837,57254.0
2015-08-19 09:45:00,63.63,63.67,63.52,63.57,54008.0,46.3837,46.4128,46.3035,46.3399,54008.0
2015-08-19 09:50:00,63.53,63.78,63.45,63.78,93383.0,46.3108,46.493,46.2525,46.493,93383.0
2015-08-19 09:55:00,63.74,63.77,63.57,63.57,50015.0,46.4639,46.4857,46.3399,46.3399,50015.0
2015-08-19 10:00:00,63.57,63.87,63.51,63.8,27435.0,46.3399,46.5586,46.2962,46.5076,27435.0
2015-08-19 10:05:00,63.79,63.93,63.79,63.87,31244.0,46.5003,46.6024,46.5003,46.5586,31244.0
2015-08-19 10:10:00,63.87,63.88,63.75,63.76,13851.0,46.5586,46.5659,46.4712,46.4784,13851.0
2015-08-19 10:15:00,63.77,63.78,63.61,63.64,18316.0,46.4857,46.493,46.3691,46.391,18316.0
2015-08-19 10:20:00,63.64,63.77,63.56,63.76,28129.0,46.391,46.4857,46.3327,46.4784,28129.0
2015-08-19 10:25:00,63.73,63.73,63.6,63.61,24291.0,46.4566,46.4566,46.3618,46.3691,24291.0
2015-08-19 10:30:00,63.6,63.63,63.53,63.61,19413.0,46.3618,46.3837,46.3108,46.3691,19413.0
2015-08-19 10:35:00,63.58,63.58,63.42,63.46,52212.0,46.3472,46.3472,46.2306,46.2598,52212.0
2015-08-19 10:40:00,63.45,63.45,63.36,63.43,52441.0,46.2525,46.2525,46.1869,46.2379,52441.0
2015-08-19 10:45:00,63.44,63.58,63.29,63.53,79824.0,46.2452,46.3472,46.1358,46.3108,79824.0
2015-08-19 10:50:00,63.52,63.58,63.5,63.51,22720.0,46.3035,46.3472,46.2889,46.2962,22720.0
2015-08-19 10:55:00,63.51,63.62,63.5,63.59,25714.0,46.2962,46.3764,46.2889,46.3545,25714.0
2015-08-19 11:00:00,63.59,63.77,63.56,63.72,48445.0,46.3545,46.4857,46.3327,46.4493,48445.0
2015-08-19 11:05:00,63.71,63.81,63.65,63.8,68488.0,46.442,46.5149,46.3983,46.5076,68488.0
2015-08-19 11:10:00,63.8,63.91,63.8,63.9,51151.0,46.5076,46.5878,46.5076,46.5805,51151.0
2015-08-19 11:15:00,63.9,63.95,63.85,63.93,48833.0,46.5805,46.617,46.5441,46.6024,48833.0
2015-08-19 11:20:00,63.93,63.98,63.93,63.95,59997.0,46.6024,46.6388,46.6024,46.617,59997.0
2015-08-19 11:25:00,63.95,63.97,63.9,63.91,83873.0,46.617,46.6315,46.5805,46.5878,83873.0
2015-08-19 11:30:00,63.92,63.95,63.87,63.9,47030.0,46.5951,46.617,46.5586,46.5805,47030.0
2015-08-19 11:35:00,63.9,64.0,63.89,64.0,29069.0,46.5805,46.6534,46.5732,46.6534,29069.0
2015-08-19 11:40:00,63.99,64.07,63.98,64.03,51509.0,46.6461,46.7044,46.6388,46.6753,51509.0
2015-08-19 11:45:00,64.02,64.04,63.95,63.97,39592.0,46.668,46.6826,46.617,46.6315,39592.0
2015-08-19 11:50:00,63.97,64.04,63.95,64.01,32182.0,46.6315,46.6826,46.617,46.6607,32182.0
2015-08-19 11:55:00,64.01,64.18,64.01,64.16,39845.0,46.6607,46.7846,46.6607,46.77,39845.0
2015-08-19 12:00:00,64.17,64.17,64.09,64.1,27611.0,46.7773,46.7773,46.719,46.7263,27611.0
2015-08-19 12:05:00,64.1,64.1,64.03,64.07,29889.0,46.7263,46.7263,46.6753,46.7044,29889.0
2015-08-19 12:10:00,64.08,64.12,64.06,64.07,17580.0,46.7117,46.7409,46.6971,46.7044,17580.0
2015-08-19 12:15:00,64.07,64.08,63.97,63.99,15163.0,46.7044,46.7117,46.6315,46.6461,15163.0
2015-08-19 12:20:00,63.98,63.99,63.88,63.99,14155.0,46.6388,46.6461,46.5659,46.6461,14155.0
2015-08-19 12:25:00,63.99,64.0,63.96,63.96,6636.0,46.6461,46.6534,46.6242,46.6242,6636.0
2015-08-19 12:30:00,63.95,64.15,63.95,64.15,38588.0,46.617,46.7627,46.617,46.7627,38588.0
2015-08-19 12:35:00,64.14,64.27,64.14,64.27,47102.0,46.7555,46.8502,46.7555,46.8502,47102.0
2015-08-19 12:40:00,64.27,64.45,64.27,64.42,93065.0,46.8502,46.9814,46.8502,46.9596,93065.0
2015-08-19 12:45:00,64.41,64.44,64.36,64.4,32012.0,46.9523,46.9741,46.9158,46.945,32012.0
2015-08-19 12:50:00,64.39,64.51,64.39,64.51,76418.0,46.9377,47.0252,46.9377,47.0252,76418.0
2015-08-19 12:55:00,64.5,64.54,64.4,64.41,38610.0,47.0179,47.047,46.945,46.9523,38610.0
2015-08-19 13:00:00,64.41,64.47,64.41,64.45,31954.0,46.9523,46.996,46.9523,46.9814,31954.0
2015-08-19 13:05:00,64.46,64.49,64.44,64.47,32349.0,46.9887,47.0106,46.9741,46.996,32349.0
2015-08-19 13:10:00,64.47,64.47,64.43,64.45,70148.0,46.996,46.996,46.9669,46.9814,70148.0
2015-08-19 13:15:00,64.44,64.48,64.41,64.46,35594.0,46.9741,47.0033,46.9523,46.9887,35594.0
2015-08-19 13:20:00,64.46,64.53,64.45,64.47,62580.0,46.9887,47.0397,46.9814,46.996,62580.0
2015-08-19 13:25:00,64.46,64.48,64.39,64.4,29940.0,46.9887,47.0033,46.9377,46.945,29940.0
2015-08-19 13:30:00,64.39,64.49,64.38,64.47,25966.0,46.9377,47.0106,46.9304,46.996,25966.0
2015-08-19 13:35:00,64.46,64.49,64.37,64.45,41823.0,46.9887,47.0106,46.9231,46.9814,41823.0
2015-08-19 13:40:00,64.44,64.55,64.42,64.54,34230.0,46.9741,47.0543,46.9596,47.047,34230.0
2015-08-19 13:45:00,64.54,64.68,64.48,64.66,49843.0,47.047,47.1491,47.0033,47.1345,49843.0
2015-08-19 13:50:00,64.66,64.67,64.59,64.62,27042.0,47.1345,47.1418,47.0835,47.1054,27042.0
2015-08-19 13:55:00,64.62,64.62,64.5,64.51,34484.0,47.1054,47.1054,47.0179,47.0252,34484.0
2015-08-19 14:00:00,64.5,64.66,64.5,64.64,40379.0,47.0179,47.1345,47.0179,47.1199,40379.0
2015-08-19 14:05:00,64.66,64.82,64.63,64.79,45252.0,47.1345,47.2511,47.1126,47.2293,45252.0
2015-08-19 14:10:00,64.8,64.97,64.78,64.84,56730.0,47.2366,47.3605,47.222,47.2657,56730.0
2015-08-19 14:15:00,64.84,64.85,64.74,64.76,46688.0,47.2657,47.273,47.1928,47.2074,46688.0
2015-08-19 14:20:00,64.75,64.85,64.75,64.79,37647.0,47.2001,47.273,47.2001,47.2293,37647.0
2015-08-19 14:25:00,64.79,64.8,64.64,64.67,28071.0,47.2293,47.2366,47.1199,47.1418,28071.0
2015-08-19 14:30:00,64.68,64.72,64.61,64.64,42663.0,47.1491,47.1783,47.0981,47.1199,42663.0
2015-08-19 14:35:00,64.65,64.79,64.65,64.77,36027.0,47.1272,47.2293,47.1272,47.2147,36027.0
2015-08-19 14:40:00,64.77,64.78,64.65,64.67,38799.0,47.2147,47.222,47.1272,47.1418,38799.0
2015-08-19 14:45:00,64.67,64.71,64.58,64.71,38120.0,47.1418,47.171,47.0762,47.171,38120.0
2015-08-19 14:50:00,64.69,64.7,64.54,64.54,41176.0,47.1564,47.1637,47.047,47.047,41176.0
2015-08-19 14:55:00,64.54,64.55,64.35,64.37,38937.0,47.047,47.0543,46.9085,46.9231,38937.0
2015-08-19 15:00:00,64.37,64.37,64.27,64.28,67667.0,46.9231,46.9231,46.8502,46.8575,67667.0
2015-08-19 15:05:00,64.29,64.37,64.28,64.36,62517.0,46.8648,46.9231,46.8575,46.9158,62517.0
2015-08-19 15:10:00,64.37,64.38,64.32,64.33,57999.0,46.9231,46.9304,46.8867,46.894,57999.0
2015-08-19 15:15:00,64.32,64.33,64.22,64.28,87655.0,46.8867,46.894,46.8138,46.8575,87655.0
2015-08-19 15:20:00,64.28,64.4,64.25,64.35,74727.0,46.8575,46.945,46.8356,46.9085,74727.0
2015-08-19 15:25:00,64.36,64.38,64.27,64.29,68727.0,46.9158,46.9304,46.8502,46.8648,68727.0
2015-08-19 15:30:00,64.29,64.38,64.29,64.35,129664.0,46.8648,46.9304,46.8648,46.9085,129664.0
2015-08-19 15:35:00,64.35,64.36,64.22,64.25,90016.0,46.9085,46.9158,46.8138,46.8356,90016.0
2015-08-19 15:40:00,64.25,64.36,64.25,64.31,109881.0,46.8356,46.9158,46.8356,46.8794,109881.0
2015-08-19 15:45:00,64.28,64.36,64.27,64.36,155138.0,46.8575,46.9158,46.8502,46.9158,155138.0
2015-08-19 15:50:00,64.35,64.37,64.31,64.34,176058.0,46.9085,46.9231,46.8794,46.9012,176058.0
2015-08-19 15:55:00,64.34,64.34,64.13,64.13,382282.0,46.9012,46.9012,46.7482,46.7482,382282.0
2015-08-20 09:30:00,63.49,63.79,63.31,63.58,90733.0,46.2816,46.5003,46.1504,46.3472,90733.0
2015-08-20 09:35:00,63.53,63.7,63.43,63.7,107398.0,46.3108,46.4347,46.2379,46.4347,107398.0
2015-08-20 09:40:00,63.69,63.77,63.58,63.6,20947.0,46.4274,46.4857,46.3472,46.3618,20947.0
2015-08-20 09:45:00,63.6,63.64,63.46,63.58,81087.0,46.3618,46.391,46.2598,46.3472,81087.0
2015-08-20 09:50:00,63.56,63.59,63.5,63.55,32544.0,46.3327,46.3545,46.2889,46.3254,32544.0
2015-08-20 09:55:00,63.56,63.63,63.55,63.6,31021.0,46.3327,46.3837,46.3254,46.3618,31021.0
2015-08-20 10:00:00,63.6,63.72,63.44,63.49,57896.0,46.3618,46.4493,46.2452,46.2816,57896.0
2015-08-20 10:05:00,63.48,63.58,63.39,63.47,144942.0,46.2743,46.3472,46.2087,46.2671,144942.0
2015-08-20 10:10:00,63.45,63.54,63.34,63.54,111534.0,46.2525,46.3181,46.1723,46.3181,111534.0
2015-08-20 10:15:00,63.51,63.54,63.38,63.4,33104.0,46.2962,46.3181,46.2014,46.216,33104.0
2015-08-20 10:20:00,63.4,63.42,63.2,63.24,45549.0,46.216,46.2306,46.0702,46.0994,45549.0
2015-08-20 10:25:00,63.25,63.37,63.22,63.3,19948.0,46.1067,46.1942,46.0848,46.1431,19948.0
2015-08-20 10:30:00,63.31,63.37,63.24,63.37,34844.0,46.1504,46.1942,46.0994,46.1942,34844.0
2015-08-20 10:35:00,63.36,63.55,63.33,63.51,41866.0,46.1869,46.3254,46.165,46.2962,41866.0
2015-08-20 10:40:00,63.52,63.52,63.44,63.51,25014.0,46.3035,46.3035,46.2452,46.2962,25014.0
2015-08-20 10:45:00,63.52,63.56,63.47,63.55,60298.0,46.3035,46.3327,46.2671,46.3254,60298.0
2015-08-20 10:50:00,63.55,63.55,63.48,63.52,28648.0,46.3254,46.3254,46.2743,46.3035,28648.0
2015-08-20 10:55:00,63.51,63.52,63.41,63.47,25278.0,46.2962,46.3035,46.2233,46.2671,25278.0
2015-08-20 11:00:00,63.46,63.56,63.41,63.52,31862.0,46.2598,46.3327,46.2233,46.3035,31862.0
2015-08-20 11:05:00,63.52,63.52,63.41,63.41,23978.0,46.3035,46.3035,46.2233,46.2233,23978.0
2015-08-20 11:10:00,63.41,63.47,63.4,63.44,26179.0,46.2233,46.2671,46.216,46.2452,26179.0
2015-08-20 11:15:00,63.44,63.49,63.4,63.41,39403.0,46.2452,46.2816,46.216,46.2233,39403.0
2015-08-20 11:20:00,63.41,63.49,63.41,63.49,38029.0,46.2233,46.2816,46.2233,46.2816,38029.0
2015-08-20 11:25:00,63.48,63.55,63.46,63.49,21920.0,46.2743,46.3254,46.2598,46.2816,21920.0
2015-08-20 11:30:00,63.48,63.49,63.4,63.45,11757.0,46.2743,46.2816,46.216,46.2525,11757.0
2015-08-20 11:35:00,63.43,63.51,63.42,63.49,24455.0,46.2379,46.2962,46.2306,46.2816,24455.0
2015-08-20 11:40:00,63.49,63.55,63.49,63.52,17117.0,46.2816,46.3254,46.2816,46.3035,17117.0
2015-08-20 11:45:00,63.52,63.54,63.47,63.5,18679.0,46.3035,46.3181,46.2671,46.2889,18679.0
2015-08-20 11:50:00,63.49,63.49,63.44,63.46,19222.0,46.2816,46.2816,46.2452,46.2598,19222.0
2015-08-20 11:55:00,63.46,63.57,63.44,63.55,20626.0,46.2598,46.3399,46.2452,46.3254,20626.0
2015-08-20 12:00:00,63.54,63.55,63.45,63.46,13497.0,46.3181,46.3254,46.2525,46.2598,13497.0
2015-08-20 12:05:00,63.45,63.55,63.43,63.54,49910.0,46.2525,46.3254,46.2379,46.3181,49910.0
2015-08-20 12:10:00,63.54,63.59,63.44,63.44,70541.0,46.3181,46.3545,46.2452,46.2452,70541.0
2015-08-20 12:15:00,63.43,63.5,63.36,63.49,18447.0,46.2379,46.2889,46.1869,46.2816,18447.0
2015-08-20 12:20:00,63.49,63.51,63.44,63.45,51785.0,46.2816,46.2962,46.2452,46.2525,51785.0
2015-08-20 12:25:00,63.46,63.5,63.44,63.49,26649.0,46.2598,46.2889,46.2452,46.2816,26649.0
2015-08-20 12:30:00,63.49,63.56,63.49,63.51,14455.0,46.2816,46.3327,46.2816,46.2962,14455.0
2015-08-20 12:35:00,63.5,63.55,63.49,63.5,17512.0,46.2889,46.3254,46.2816,46.2889,17512.0
2015-08-20 12:40:00,63.5,63.55,63.49,63.5,27015.0,46.2889,46.3254,46.2816,46.2889,27015.0
2015-08-20 12:45:00,63.5,63.51,63.4,63.5,55346.0,46.2889,46.2962,46.216,46.2889,55346.0
2015-08-20 12:50:00,63.5,63.5,63.39,63.39,24395.0,46.2889,46.2889,46.2087,46.2087,24395.0
2015-08-20 12:55:00,63.38,63.4,63.3,63.32,22663.0,46.2014,46.216,46.1431,46.1577,22663.0
2015-08-20 13:00:00,63.31,63.32,63.24,63.24,59311.0,46.1504,46.1577,46.0994,46.0994,59311.0
2015-08-20 13:05:00,63.25,63.28,63.19,63.21,30210.0,46.1067,46.1285,46.0629,46.0775,30210.0
2015-08-20 13:10:00,63.2,63.28,63.19,63.25,39367.0,46.0702,46.1285,46.0629,46.1067,39367.0
2015-08-20 13:15:00,63.25,63.36,63.23,63.35,22040.0,46.1067,46.1869,46.0921,46.1796,22040.0
2015-08-20 13:20:00,63.35,63.43,63.33,63.4,24064.0,46.1796,46.2379,46.165,46.216,24064.0
2015-08-20 13:25:00,63.38,63.47,63.35,63.38,28003.0,46.2014,46.2671,46.1796,46.2014,28003.0
2015-08-20 13:30:00,63.38,63.47,63.38,63.43,45368.0,46.2014,46.2671,46.2014,46.2379,45368.0
2015-08-20 13:35:00,63.44,63.46,63.4,63.42,22344.0,46.2452,46.2598,46.216,46.2306,22344.0
2015-08-20 13:40:00,63.41,63.46,63.33,63.45,27832.0,46.2233,46.2598,46.165,46.2525,27832.0
2015-08-20 13:45:00,63.46,63.52,63.4,63.49,77235.0,46.2598,46.3035,46.216,46.2816,77235.0
2015-08-20 13:50:00,63.52,63.56,63.49,63.5,43422.0,46.3035,46.3327,46.2816,46.2889,43422.0
2015-08-20 13:55:00,63.5,63.56,63.48,63.53,15923.0,46.2889,46.3327,46.2743,46.3108,15923.0
2015-08-20 14:00:00,63.53,63.53,63.43,63.44,12615.0,46.3108,46.3108,46.2379,46.2452,12615.0
2015-08-20 14:05:00,63.43,63.45,63.35,63.4,25423.0,46.2379,46.2525,46.1796,46.216,25423.0
2015-08-20 14:10:00,63.4,63.45,63.38,63.42,31960.0,46.216,46.2525,46.2014,46.2306,31960.0
2015-08-20 14:15:00,63.41,63.45,63.36,63.42,38117.0,46.2233,46.2525,46.1869,46.2306,38117.0
2015-08-20 14:20:00,63.42,63.46,63.38,63.42,30314.0,46.2306,46.2598,46.2014,46.2306,30314.0
2015-08-20 14:25:00,63.42,63.42,63.31,63.31,27549.0,46.2306,46.2306,46.1504,46.1504,27549.0
2015-08-20 14:30:00,63.31,63.32,63.21,63.21,25486.0,46.1504,46.1577,46.0775,46.0775,25486.0
2015-08-20 14:35:00,63.21,63.29,63.21,63.23,31528.0,46.0775,46.1358,46.0775,46.0921,31528.0
2015-08-20 14:40:00,63.23,63.25,63.16,63.22,43913.0,46.0921,46.1067,46.0411,46.0848,43913.0
2015-08-20 14:45:00,63.21,63.22,63.17,63.17,39101.0,46.0775,46.0848,46.0484,46.0484,39101.0
2015-08-20 14:50:00,63.16,63.26,63.16,63.18,33981.0,46.0411,46.114,46.0411,46.0557,33981.0
2015-08-20 14:55:00,63.19,63.21,63.11,63.14,37863.0,46.0629,46.0775,46.0046,46.0265,37863.0
2015-08-20 15:00:00,63.13,63.21,63.1,63.2,51633.0,46.0192,46.0775,45.9973,46.0702,51633.0
2015-08-20 15:05:00,63.21,63.22,63.17,63.21,39464.0,46.0775,46.0848,46.0484,46.0775,39464.0
2015-08-20 15:10:00,63.22,63.24,63.13,63.16,43581.0,46.0848,46.0994,46.0192,46.0411,43581.0
2015-08-20 15:15:00,63.15,63.15,63.05,63.06,51443.0,46.0338,46.0338,45.9609,45.9682,51443.0
2015-08-20 15:20:00,63.06,63.13,63.04,63.08,86145.0,45.9682,46.0192,45.9536,45.9828,86145.0
2015-08-20 15:25:00,63.09,63.13,63.04,63.08,82706.0,45.99,46.0192,45.9536,45.9828,82706.0
2015-08-20 15:30:00,63.08,63.16,63.07,63.1,74537.0,45.9828,46.0411,45.9755,45.9973,74537.0
2015-08-20 15:35:00,63.1,63.12,63.02,63.02,141842.0,45.9973,46.0119,45.939,45.939,141842.0
2015-08-20 15:40:00,63.02,63.09,62.96,63.06,113320.0,45.939,45.99,45.8953,45.9682,113320.0
2015-08-20 15:45:00,63.05,63.05,62.93,62.95,124772.0,45.9609,45.9609,45.8734,45.888,124772.0
2015-08-20 15:50:00,62.96,62.96,62.82,62.83,166811.0,45.8953,45.8953,45.7932,45.8005,166811.0
2015-08-20 15:55:00,62.82,62.85,62.71,62.72,435135.0,45.7932,45.8151,45.713,45.7203,435135.0
2015-08-21 09:30:00,62.26,62.39,62.03,62.2,552954.0,45.385,45.4798,45.2174,45.3413,552954.0
2015-08-21 09:35:00,62.16,62.23,61.95,62.22,172307.0,45.3121,45.3631,45.159,45.3559,172307.0
2015-08-21 09:40:00,62.25,62.38,62.2,62.31,87583.0,45.3777,45.4725,45.3413,45.4215,87583.0
2015-08-21 09:45:00,62.29,62.31,62.05,62.26,41952.0,45.4069,45.4215,45.2319,45.385,41952.0
2015-08-21 09:50:00,62.25,62.38,62.21,62.36,54399.0,45.3777,45.4725,45.3486,45.4579,54399.0
2015-08-21 09:55:00,62.35,62.45,62.29,62.43,60471.0,45.4506,45.5235,45.4069,45.5089,60471.0
2015-08-21 10:00:00,62.43,62.74,62.42,62.73,56782.0,45.5089,45.7349,45.5016,45.7276,56782.0
2015-08-21 10:05:00,62.71,62.83,62.64,62.7,40144.0,45.713,45.8005,45.662,45.7058,40144.0
2015-08-21 10:10:00,62.69,62.72,62.33,62.36,50997.0,45.6985,45.7203,45.436,45.4579,50997.0
2015-08-21 10:15:00,62.36,62.43,62.3,62.36,24642.0,45.4579,45.5089,45.4142,45.4579,24642.0
2015-08-21 10:20:00,62.38,62.57,62.33,62.53,32551.0,45.4725,45.611,45.436,45.5818,32551.0
2015-08-21 10:25:00,62.53,62.57,62.43,62.45,42139.0,45.5818,45.611,45.5089,45.5235,42139.0
2015-08-21 10:30:00,62.45,62.51,62.22,62.23,39974.0,45.5235,45.5673,45.3559,45.3631,39974.0
2015-08-21 10:35:00,62.25,62.26,62.06,62.11,55770.0,45.3777,45.385,45.2392,45.2757,55770.0
2015-08-21 10:40:00,62.1,62.26,62.1,62.18,30720.0,45.2684,45.385,45.2684,45.3267,30720.0
2015-08-21 10:45:00,62.16,62.24,62.06,62.08,39153.0,45.3121,45.3704,45.2392,45.2538,39153.0
2015-08-21 10:50:00,62.09,62.22,62.06,62.18,24471.0,45.2611,45.3559,45.2392,45.3267,24471.0
2015-08-21 10:55:00,62.17,62.19,62.0,62.08,39518.0,45.3194,45.334,45.1955,45.2538,39518.0
2015-08-21 11:00:00,62.09,62.12,61.96,62.01,27904.0,45.2611,45.283,45.1663,45.2028,27904.0
2015-08-21 11:05:00,62.01,62.05,61.93,61.97,27546.0,45.2028,45.2319,45.1445,45.1736,27546.0
2015-08-21 11:10:00,61.96,61.98,61.68,61.86,126226.0,45.1663,45.1809,44.9622,45.0934,126226.0
2015-08-21 11:15:00,61.86,62.06,61.84,62.06,41677.0,45.0934,45.2392,45.0788,45.2392,41677.0
2015-08-21 11:20:00,62.06,62.08,61.94,61.94,61756.0,45.2392,45.2538,45.1517,45.1517,61756.0
2015-08-21 11:25:00,61.92,62.14,61.92,62.09,33493.0,45.1372,45.2975,45.1372,45.2611,33493.0
2015-08-21 11:30:00,62.09,62.14,61.9,61.93,50666.0,45.2611,45.2975,45.1226,45.1445,50666.0
2015-08-21 11:35:00,61.94,61.99,61.82,61.84,44440.0,45.1517,45.1882,45.0643,45.0788,44440.0
2015-08-21 11:40:00,61.82,62.06,61.82,62.01,33069.0,45.0643,45.2392,45.0643,45.2028,33069.0
2015-08-21 11:45:00,62.0,62.09,61.96,62.09,24178.0,45.1955,45.2611,45.1663,45.2611,24178.0
2015-08-21 11:50:00,62.09,62.19,62.05,62.15,36872.0,45.2611,45.334,45.2319,45.3048,36872.0
2015-08-21 11:55:00,62.15,62.27,62.11,62.22,38098.0,45.3048,45.3923,45.2757,45.3559,38098.0
2015-08-21 12:00:00,62.23,62.31,62.11,62.31,32442.0,45.3631,45.4215,45.2757,45.4215,32442.0
2015-08-21 12:05:00,62.3,62.38,62.18,62.35,38699.0,45.4142,45.4725,45.3267,45.4506,38699.0
2015-08-21 12:10:00,62.33,62.4,62.13,62.16,33533.0,45.436,45.4871,45.2902,45.3121,33533.0
2015-08-21 12:15:00,62.16,62.16,62.09,62.13,42223.0,45.3121,45.3121,45.2611,45.2902,42223.0
2015-08-21 12:20:00,62.15,62.17,62.01,62.04,33211.0,45.3048,45.3194,45.2028,45.2246,33211.0
2015-08-21 12:25:00,62.05,62.14,62.01,62.04,27465.0,45.2319,45.2975,45.2028,45.2246,27465.0
2015-08-21 12:30:00,62.04,62.18,62.04,62.12,29571.0,45.2246,45.3267,45.2246,45.283,29571.0
2015-08-21 12:35:00,62.12,62.17,62.11,62.12,58493.0,45.283,45.3194,45.2757,45.283,58493.0
2015-08-21 12:40:00,62.11,62.13,61.9,61.95,70087.0,45.2757,45.2902,45.1226,45.159,70087.0
2015-08-21 12:45:00,61.95,62.06,61.91,62.05,39889.0,45.159,45.2392,45.1299,45.2319,39889.0
2015-08-21 12:50:00,62.03,62.05,61.87,62.0,46358.0,45.2174,45.2319,45.1007,45.1955,46358.0
2015-08-21 12:55:00,62.0,62.0,61.87,61.87,44319.0,45.1955,45.1955,45.1007,45.1007,44319.0
2015-08-21 13:00:00,61.87,61.95,61.77,61.86,49528.0,45.1007,45.159,45.0278,45.0934,49528.0
2015-08-21 13:05:00,61.86,61.93,61.77,61.93,47323.0,45.0934,45.1445,45.0278,45.1445,47323.0
2015-08-21 13:10:00,61.93,62.1,61.91,62.07,50333.0,45.1445,45.2684,45.1299,45.2465,50333.0
2015-08-21 13:15:00,62.06,62.09,62.02,62.05,25797.0,45.2392,45.2611,45.2101,45.2319,25797.0
2015-08-21 13:20:00,62.05,62.26,62.04,62.23,31663.0,45.2319,45.385,45.2246,45.3631,31663.0
2015-08-21 13:25:00,62.23,62.24,62.15,62.24,28223.0,45.3631,45.3704,45.3048,45.3704,28223.0
2015-08-21 13:30:00,62.24,62.24,62.07,62.1,25436.0,45.3704,45.3704,45.2465,45.2684,25436.0
2015-08-21 13:35:00,62.09,62.23,62.04,62.2,19650.0,45.2611,45.3631,45.2246,45.3413,19650.0
2015-08-21 13:40:00,62.19,62.27,62.16,62.22,22950.0,45.334,45.3923,45.3121,45.3559,22950.0
2015-08-21 13:45:00,62.19,62.21,62.06,62.08,31924.0,45.334,45.3486,45.2392,45.2538,31924.0
2015-08-21 13:50:00,62.08,62.19,61.94,62.05,70657.0,45.2538,45.334,45.1517,45.2319,70657.0
2015-08-21 13:55:00,62.06,62.28,62.06,62.24,43322.0,45.2392,45.3996,45.2392,45.3704,43322.0
2015-08-21 14:00:00,62.24,62.32,62.2,62.28,33414.0,45.3704,45.4287,45.3413,45.3996,33414.0
2015-08-21 14:05:00,62.27,62.28,62.14,62.21,144884.0,45.3923,45.3996,45.2975,45.3486,144884.0
2015-08-21 14:10:00,62.2,62.2,62.06,62.12,21374.0,45.3413,45.3413,45.2392,45.283,21374.0
2015-08-21 14:15:00,62.12,62.19,61.96,62.0,67536.0,45.283,45.334,45.1663,45.1955,67536.0
2015-08-21 14:20:00,62.01,62.05,61.93,62.0,45033.0,45.2028,45.2319,45.1445,45.1955,45033.0
2015-08-21 14:25:00,62.0,62.02,61.93,61.95,50514.0,45.1955,45.2101,45.1445,45.159,50514.0
2015-08-21 14:30:00,61.95,62.04,61.92,61.95,30965.0,45.159,45.2246,45.1372,45.159,30965.0
2015-08-21 14:35:00,61.94,61.96,61.74,61.78,46556.0,45.1517,45.1663,45.006,45.0351,46556.0
2015-08-21 14:40:00,61.79,61.8,61.64,61.69,41853.0,45.0424,45.0497,44.9331,44.9695,41853.0
2015-08-21 14:45:00,61.67,61.68,61.53,61.55,47909.0,44.9549,44.9622,44.8529,44.8674,47909.0
2015-08-21 14:50:00,61.54,61.67,61.47,61.67,104514.0,44.8602,44.9549,44.8091,44.9549,104514.0
2015-08-21 14:55:00,61.66,61.73,61.61,61.65,62981.0,44.9476,44.9987,44.9112,44.9403,62981.0
2015-08-21 15:00:00,61.64,61.76,61.61,61.73,73789.0,44.9331,45.0205,44.9112,44.9987,73789.0
2015-08-21 15:05:00,61.73,61.73,61.56,61.56,81547.0,44.9987,44.9987,44.8747,44.8747,81547.0
2015-08-21 15:10:00,61.58,61.58,61.4,61.44,79752.0,44.8893,44.8893,44.7581,44.7873,79752.0
2015-08-21 15:15:00,61.45,61.59,61.29,61.59,85768.0,44.7946,44.8966,44.6779,44.8966,85768.0
2015-08-21 15:20:00,61.58,61.62,61.48,61.53,71372.0,44.8893,44.9185,44.8164,44.8529,71372.0
2015-08-21 15:25:00,61.53,61.57,61.43,61.53,102226.0,44.8529,44.882,44.78,44.8529,102226.0
2015-08-21 15:30:00,61.53,61.53,61.32,61.37,123379.0,44.8529,44.8529,44.6998,44.7362,123379.0
2015-08-21 15:35:00,61.36,61.45,61.29,61.44,95161.0,44.7289,44.7946,44.6779,44.7873,95161.0
2015-08-21 15:40:00,61.44,61.63,61.44,61.57,132180.0,44.7873,44.9258,44.7873,44.882,132180.0
2015-08-21 15:45:00,61.57,61.63,61.5,61.55,183874.0,44.882,44.9258,44.831,44.8674,183874.0
2015-08-21 15:50:00,61.55,61.59,61.34,61.36,330179.0,44.8674,44.8966,44.7144,44.7289,330179.0
2015-08-21 15:55:00,61.37,61.4,61.02,61.08,911199.0,44.7362,44.7581,44.4811,44.5248,911199.0
2015-08-24 09:30:00,57.99,58.5,51.82,51.85,811732.0,42.2724,42.6441,37.7747,37.7965,811732.0
2015-08-24 09:35:00,51.85,57.45,51.82,57.36,915000.0,37.7965,41.8787,37.7747,41.8131,915000.0
2015-08-24 09:40:00,57.32,58.38,56.89,57.98,453915.0,41.784,42.5566,41.4705,42.2651,453915.0
2015-08-24 09:45:00,58.05,58.07,56.09,56.24,366202.0,42.3161,42.3307,40.8873,40.9967,366202.0
2015-08-24 09:50:00,56.19,57.34,56.18,57.3,261693.0,40.9602,41.7985,40.9529,41.7694,261693.0
2015-08-24 09:55:00,57.23,57.81,57.23,57.59,242536.0,41.7183,42.1411,41.7183,41.9808,242536.0
2015-08-24 10:00:00,57.58,58.48,57.33,58.41,211059.0,41.9735,42.6295,41.7912,42.5785,211059.0
2015-08-24 10:05:00,58.42,58.81,58.34,58.6,157299.0,42.5858,42.8701,42.5275,42.717,157299.0
2015-08-24 10:10:00,58.59,58.89,58.43,58.44,205603.0,42.7097,42.9284,42.5931,42.6004,205603.0
2015-08-24 10:15:00,58.44,58.92,58.35,58.89,168302.0,42.6004,42.9503,42.5348,42.9284,168302.0
2015-08-24 10:20:00,58.92,59.49,58.85,59.49,144265.0,42.9503,43.3658,42.8993,43.3658,144265.0
2015-08-24 10:25:00,59.48,59.59,59.04,59.05,124145.0,43.3585,43.4387,43.0378,43.0451,124145.0
2015-08-24 10:30:00,59.04,59.46,58.59,58.67,278889.0,43.0378,43.3439,42.7097,42.768,278889.0
2015-08-24 10:35:00,58.67,59.1,58.67,58.89,103598.0,42.768,43.0815,42.768,42.9284,103598.0
2015-08-24 10:40:00,58.88,59.27,58.87,59.24,90274.0,42.9211,43.2054,42.9138,43.1836,90274.0
2015-08-24 10:45:00,59.24,59.25,58.9,59.0,85025.0,43.1836,43.1908,42.9357,43.0086,85025.0
2015-08-24 10:50:00,59.0,59.11,58.93,59.1,100647.0,43.0086,43.0888,42.9576,43.0815,100647.0
2015-08-24 10:55:00,59.1,59.29,59.03,59.23,109122.0,43.0815,43.22,43.0305,43.1763,109122.0
2015-08-24 11:00:00,59.24,59.3,59.09,59.26,109146.0,43.1836,43.2273,43.0742,43.1981,109146.0
2015-08-24 11:05:00,59.27,59.41,59.24,59.34,148939.0,43.2054,43.3075,43.1836,43.2564,148939.0
2015-08-24 11:10:00,59.34,59.35,59.26,59.26,179323.0,43.2564,43.2637,43.1981,43.1981,179323.0
2015-08-24 11:15:00,59.27,59.27,59.14,59.17,100158.0,43.2054,43.2054,43.1107,43.1325,100158.0
2015-08-24 11:20:00,59.17,59.31,59.16,59.17,113820.0,43.1325,43.2346,43.1252,43.1325,113820.0
2015-08-24 11:25:00,59.17,59.35,59.11,59.11,115937.0,43.1325,43.2637,43.0888,43.0888,115937.0
2015-08-24 11:30:00,59.11,59.19,59.09,59.17,85227.0,43.0888,43.1471,43.0742,43.1325,85227.0
2015-08-24 11:35:00,59.17,59.61,59.17,59.59,129861.0,43.1325,43.4533,43.1325,43.4387,129861.0
2015-08-24 11:40:00,59.59,59.8,59.5,59.8,130690.0,43.4387,43.5918,43.3731,43.5918,130690.0
2015-08-24 11:45:00,59.8,59.86,59.79,59.83,102324.0,43.5918,43.6355,43.5845,43.6136,102324.0
2015-08-24 11:50:00,59.83,60.55,59.8,60.54,193567.0,43.6136,44.1385,43.5918,44.1312,193567.0
2015-08-24 11:55:00,60.55,60.57,60.48,60.53,167277.0,44.1385,44.1531,44.0875,44.1239,167277.0
2015-08-24 12:00:00,60.5,60.55,60.22,60.26,134971.0,44.102,44.1385,43.8979,43.9271,134971.0
2015-08-24 12:05:00,60.26,60.37,60.23,60.36,108579.0,43.9271,44.0073,43.9052,44.0,108579.0
2015-08-24 12:10:00,60.37,60.57,60.36,60.48,100281.0,44.0073,44.1531,44.0,44.0875,100281.0
2015-08-24 12:15:00,60.48,60.66,60.47,60.66,134507.0,44.0875,44.2187,44.0802,44.2187,134507.0
2015-08-24 12:20:00,60.65,60.66,60.53,60.58,112754.0,44.2114,44.2187,44.1239,44.1604,112754.0
2015-08-24 12:25:00,60.58,60.79,60.55,60.69,83507.0,44.1604,44.3134,44.1385,44.2405,83507.0
2015-08-24 12:30:00,60.69,60.76,60.55,60.66,170315.0,44.2405,44.2916,44.1385,44.2187,170315.0
2015-08-24 12:35:00,60.69,60.76,60.63,60.75,99937.0,44.2405,44.2916,44.1968,44.2843,99937.0
2015-08-24 12:40:00,60.75,60.86,60.75,60.8,81116.0,44.2843,44.3645,44.2843,44.3207,81116.0
2015-08-24 12:45:00,60.8,60.81,60.6,60.6,129685.0,44.3207,44.328,44.1749,44.1749,129685.0
2015-08-24 12:50:00,60.6,60.67,60.44,60.67,128838.0,44.1749,44.226,44.0583,44.226,128838.0
2015-08-24 12:55:00,60.67,60.74,60.63,60.65,99492.0,44.226,44.277,44.1968,44.2114,99492.0
2015-08-24 13:00:00,60.65,60.87,60.65,60.75,77462.0,44.2114,44.3718,44.2114,44.2843,77462.0
2015-08-24 13:05:00,60.76,60.89,60.74,60.85,68213.0,44.2916,44.3863,44.277,44.3572,68213.0
2015-08-24 13:10:00,60.85,60.93,60.82,60.9,120107.0,44.3572,44.4155,44.3353,44.3936,120107.0
2015-08-24 13:15:00,60.9,60.94,60.86,60.9,70422.0,44.3936,44.4228,44.3645,44.3936,70422.0
2015-08-24 13:20:00,60.88,60.93,60.85,60.87,120906.0,44.379,44.4155,44.3572,44.3718,120906.0
2015-08-24 13:25:00,60.86,60.86,60.69,60.69,121763.0,44.3645,44.3645,44.2405,44.2405,121763.0
2015-08-24 13:30:00,60.67,60.67,60.32,60.32,91332.0,44.226,44.226,43.9708,43.9708,91332.0
2015-08-24 13:35:00,60.32,60.32,60.14,60.16,130142.0,43.9708,43.9708,43.8396,43.8542,130142.0
2015-08-24 13:40:00,60.16,60.29,60.15,60.2,62613.0,43.8542,43.949,43.8469,43.8834,62613.0
2015-08-24 13:45:00,60.18,60.4,60.15,60.37,66505.0,43.8688,44.0291,43.8469,44.0073,66505.0
2015-08-24 13:50:00,60.36,60.36,60.12,60.25,44192.0,44.0,44.0,43.825,43.9198,44192.0
2015-08-24 13:55:00,60.25,60.25,60.02,60.06,119326.0,43.9198,43.9198,43.7521,43.7813,119326.0
2015-08-24 14:00:00,60.06,60.08,60.0,60.02,75698.0,43.7813,43.7959,43.7376,43.7521,75698.0
2015-08-24 14:05:00,60.02,60.02,59.97,60.01,81147.0,43.7521,43.7521,43.7157,43.7449,81147.0
2015-08-24 14:10:00,60.0,60.07,59.89,59.94,100063.0,43.7376,43.7886,43.6574,43.6938,100063.0
2015-08-24 14:15:00,59.92,60.19,59.91,60.19,126535.0,43.6792,43.8761,43.672,43.8761,126535.0
2015-08-24 14:20:00,60.19,60.28,60.14,60.21,78019.0,43.8761,43.9417,43.8396,43.8906,78019.0
2015-08-24 14:25:00,60.2,60.21,60.11,60.19,93326.0,43.8834,43.8906,43.8177,43.8761,93326.0
2015-08-24 14:30:00,60.19,60.25,60.11,60.15,92070.0,43.8761,43.9198,43.8177,43.8469,92070.0
2015-08-24 14:35:00,60.15,60.43,60.14,60.3,88807.0,43.8469,44.051,43.8396,43.9563,88807.0
2015-08-24 14:40:00,60.3,60.32,60.19,60.23,143685.0,43.9563,43.9708,43.8761,43.9052,143685.0
2015-08-24 14:45:00,60.21,60.21,60.02,60.07,104686.0,43.8906,43.8906,43.7521,43.7886,104686.0
2015-08-24 14:50:00,60.07,60.09,59.67,59.67,394536.0,43.7886,43.8032,43.497,43.497,394536.0
2015-08-24 14:55:00,59.66,59.66,59.05,59.1,281091.0,43.4897,43.4897,43.0451,43.0815,281091.0
2015-08-24 15:00:00,59.1,59.26,58.86,59.23,144323.0,43.0815,43.1981,42.9065,43.1763,144323.0
2015-08-24 15:05:00,59.23,59.37,59.22,59.37,83477.0,43.1763,43.2783,43.169,43.2783,83477.0
2015-08-24 15:10:00,59.37,59.38,59.03,59.15,130928.0,43.2783,43.2856,43.0305,43.1179,130928.0
2015-08-24 15:15:00,59.15,59.15,58.79,58.79,159991.0,43.1179,43.1179,42.8555,42.8555,159991.0
2015-08-24 15:20:00,58.79,58.81,58.52,58.7,237513.0,42.8555,42.8701,42.6587,42.7899,237513.0
2015-08-24 15:25:00,58.71,58.77,58.52,58.56,213492.0,42.7972,42.8409,42.6587,42.6879,213492.0
2015-08-24 15:30:00,58.57,58.6,58.48,58.51,204662.0,42.6952,42.717,42.6295,42.6514,204662.0
2015-08-24 15:35:00,58.5,59.21,58.5,59.21,267206.0,42.6441,43.1617,42.6441,43.1617,267206.0
2015-08-24 15:40:00,59.21,59.38,58.99,59.38,262561.0,43.1617,43.2856,43.0013,43.2856,262561.0
2015-08-24 15:45:00,59.37,59.58,59.17,59.17,273671.0,43.2783,43.4314,43.1325,43.1325,273671.0
2015-08-24 15:50:00,59.18,59.33,59.15,59.27,278002.0,43.1398,43.2492,43.1179,43.2054,278002.0
2015-08-24 15:55:00,59.27,59.28,58.6,58.66,592036.0,43.2054,43.2127,42.717,42.7608,592036.0
2015-08-25 09:30:00,60.19,60.37,59.73,59.99,343299.0,43.8761,44.0073,43.5407,43.7303,343299.0
2015-08-25 09:35:00,59.95,60.24,59.84,60.24,165854.0,43.7011,43.9125,43.6209,43.9125,165854.0
2015-08-25 09:40:00,60.25,60.27,59.8,59.85,138284.0,43.9198,43.9344,43.5918,43.6282,138284.0
2015-08-25 09:45:00,59.85,60.36,59.85,60.27,112211.0,43.6282,44.0,43.6282,43.9344,112211.0
2015-08-25 09:50:00,60.26,60.53,60.21,60.25,101239.0,43.9271,44.1239,43.8906,43.9198,101239.0
2015-08-25 09:55:00,60.25,60.32,60.13,60.18,93455.0,43.9198,43.9708,43.8323,43.8688,93455.0
2015-08-25 10:00:00,60.17,60.21,59.92,60.01,71618.0,43.8615,43.8906,43.6792,43.7449,71618.0
2015-08-25 10:05:00,60.0,60.08,59.81,59.97,59701.0,43.7376,43.7959,43.5991,43.7157,59701.0
2015-08-25 10:10:00,59.97,60.15,59.73,60.13,59203.0,43.7157,43.8469,43.5407,43.8323,59203.0
2015-08-25 10:15:00,60.13,60.18,59.96,59.97,45851.0,43.8323,43.8688,43.7084,43.7157,45851.0
2015-08-25 10:20:00,59.99,60.02,59.74,59.8,68065.0,43.7303,43.7521,43.548,43.5918,68065.0
2015-08-25 10:25:00,59.79,59.85,59.6,59.76,66917.0,43.5845,43.6282,43.446,43.5626,66917.0
2015-08-25 10:30:00,59.77,59.77,59.5,59.69,107744.0,43.5699,43.5699,43.3731,43.5116,107744.0
2015-08-25 10:35:00,59.69,59.81,59.68,59.79,79947.0,43.5116,43.5991,43.5043,43.5845,79947.0
2015-08-25 10:40:00,59.79,59.98,59.78,59.92,67354.0,43.5845,43.723,43.5772,43.6792,67354.0
2015-08-25 10:45:00,59.92,60.02,59.8,59.85,108670.0,43.6792,43.7521,43.5918,43.6282,108670.0
2015-08-25 10:50:00,59.86,59.9,59.75,59.86,50973.0,43.6355,43.6647,43.5553,43.6355,50973.0
2015-08-25 10:55:00,59.85,59.99,59.84,59.95,43654.0,43.6282,43.7303,43.6209,43.7011,43654.0
2015-08-25 11:00:00,59.94,60.2,59.94,60.2,57562.0,43.6938,43.8834,43.6938,43.8834,57562.0
2015-08-25 11:05:00,60.19,60.27,60.07,60.13,49485.0,43.8761,43.9344,43.7886,43.8323,49485.0
2015-08-25 11:10:00,60.13,60.47,60.13,60.44,64130.0,43.8323,44.0802,43.8323,44.0583,64130.0
2015-08-25 11:15:00,60.44,60.54,60.37,60.39,50489.0,44.0583,44.1312,44.0073,44.0219,50489.0
2015-08-25 11:20:00,60.39,60.53,60.35,60.36,47576.0,44.0219,44.1239,43.9927,44.0,47576.0
2015-08-25 11:25:00,60.36,60.44,60.24,60.38,50575.0,44.0,44.0583,43.9125,44.0146,50575.0
2015-08-25 11:30:00,60.37,60.38,60.19,60.27,46857.0,44.0073,44.0146,43.8761,43.9344,46857.0
2015-08-25 11:35:00,60.31,60.37,60.22,60.22,50928.0,43.9635,44.0073,43.8979,43.8979,50928.0
2015-08-25 11:40:00,60.22,60.28,60.16,60.27,155781.0,43.8979,43.9417,43.8542,43.9344,155781.0
2015-08-25 11:45:00,60.27,60.43,60.25,60.42,43102.0,43.9344,44.051,43.9198,44.0437,43102.0
2015-08-25 11:50:00,60.42,60.42,60.18,60.2,52324.0,44.0437,44.0437,43.8688,43.8834,52324.0
2015-08-25 11:55:00,60.21,60.22,60.1,60.12,35227.0,43.8906,43.8979,43.8105,43.825,35227.0
2015-08-25 12:00:00,60.13,60.19,60.06,60.08,55497.0,43.8323,43.8761,43.7813,43.7959,55497.0
2015-08-25 12:05:00,60.08,60.17,60.08,60.14,28619.0,43.7959,43.8615,43.7959,43.8396,28619.0
2015-08-25 12:10:00,60.14,60.19,60.09,60.12,38604.0,43.8396,43.8761,43.8032,43.825,38604.0
2015-08-25 12:15:00,60.13,60.18,59.95,60.02,39804.0,43.8323,43.8688,43.7011,43.7521,39804.0
2015-08-25 12:20:00,60.01,60.16,60.0,60.08,38451.0,43.7449,43.8542,43.7376,43.7959,38451.0
2015-08-25 12:25:00,60.08,60.13,60.01,60.1,25413.0,43.7959,43.8323,43.7449,43.8105,25413.0
2015-08-25 12:30:00,60.09,60.16,60.06,60.14,35729.0,43.8032,43.8542,43.7813,43.8396,35729.0
2015-08-25 12:35:00,60.14,60.16,59.95,60.03,61181.0,43.8396,43.8542,43.7011,43.7594,61181.0
2015-08-25 12:40:00,60.02,60.13,60.02,60.09,82001.0,43.7521,43.8323,43.7521,43.8032,82001.0
2015-08-25 12:45:00,60.09,60.1,59.91,59.98,54504.0,43.8032,43.8105,43.672,43.723,54504.0
2015-08-25 12:50:00,59.99,60.06,59.9,59.91,34746.0,43.7303,43.7813,43.6647,43.672,34746.0
2015-08-25 12:55:00,59.92,59.99,59.89,59.93,61936.0,43.6792,43.7303,43.6574,43.6865,61936.0
2015-08-25 13:00:00,59.92,59.93,59.87,59.93,52620.0,43.6792,43.6865,43.6428,43.6865,52620.0
2015-08-25 13:05:00,59.92,59.95,59.89,59.9,44476.0,43.6792,43.7011,43.6574,43.6647,44476.0
2015-08-25 13:10:00,59.9,59.92,59.8,59.83,54512.0,43.6647,43.6792,43.5918,43.6136,54512.0
2015-08-25 13:15:00,59.83,59.85,59.77,59.77,31502.0,43.6136,43.6282,43.5699,43.5699,31502.0
2015-08-25 13:20:00,59.78,59.88,59.78,59.82,33782.0,43.5772,43.6501,43.5772,43.6063,33782.0
2015-08-25 13:25:00,59.82,59.83,59.38,59.43,102744.0,43.6063,43.6136,43.2856,43.3221,102744.0
2015-08-25 13:30:00,59.42,59.57,59.38,59.51,34703.0,43.3148,43.4241,43.2856,43.3804,34703.0
2015-08-25 13:35:00,59.52,59.64,59.48,59.58,47133.0,43.3877,43.4751,43.3585,43.4314,47133.0
2015-08-25 13:40:00,59.59,59.6,59.39,59.41,34807.0,43.4387,43.446,43.2929,43.3075,34807.0
2015-08-25 13:45:00,59.41,59.55,59.41,59.54,34077.0,43.3075,43.4095,43.3075,43.4022,34077.0
2015-08-25 13:50:00,59.53,59.72,59.53,59.65,128561.0,43.395,43.5335,43.395,43.4824,128561.0
2015-08-25 13:55:00,59.66,59.81,59.65,59.65,55605.0,43.4897,43.5991,43.4824,43.4824,55605.0
2015-08-25 14:00:00,59.64,59.64,59.44,59.47,54407.0,43.4751,43.4751,43.3293,43.3512,54407.0
2015-08-25 14:05:00,59.47,59.56,59.46,59.53,64991.0,43.3512,43.4168,43.3439,43.395,64991.0
2015-08-25 14:10:00,59.53,59.57,59.41,59.42,48265.0,43.395,43.4241,43.3075,43.3148,48265.0
2015-08-25 14:15:00,59.43,59.6,59.4,59.59,73376.0,43.3221,43.446,43.3002,43.4387,73376.0
2015-08-25 14:20:00,59.6,59.8,59.58,59.58,80356.0,43.446,43.5918,43.4314,43.4314,80356.0
2015-08-25 14:25:00,59.58,59.62,59.48,59.56,68936.0,43.4314,43.4606,43.3585,43.4168,68936.0
2015-08-25 14:30:00,59.56,59.67,59.55,59.64,70087.0,43.4168,43.497,43.4095,43.4751,70087.0
2015-08-25 14:35:00,59.63,59.64,59.55,59.59,81399.0,43.4678,43.4751,43.4095,43.4387,81399.0
2015-08-25 14:40:00,59.59,59.66,59.58,59.61,71820.0,43.4387,43.4897,43.4314,43.4533,71820.0
2015-08-25 14:45:00,59.61,59.79,59.6,59.79,43570.0,43.4533,43.5845,43.446,43.5845,43570.0
2015-08-25 14:50:00,59.8,59.95,59.67,59.74,64569.0,43.5918,43.7011,43.497,43.548,64569.0
2015-08-25 14:55:00,59.72,59.84,59.72,59.81,62345.0,43.5335,43.6209,43.5335,43.5991,62345.0
2015-08-25 15:00:00,59.8,59.91,59.8,59.89,120362.0,43.5918,43.672,43.5918,43.6574,120362.0
2015-08-25 15:05:00,59.88,59.88,59.77,59.78,145497.0,43.6501,43.6501,43.5699,43.5772,145497.0
2015-08-25 15:10:00,59.78,59.79,59.65,59.65,50227.0,43.5772,43.5845,43.4824,43.4824,50227.0
2015-08-25 15:15:00,59.64,59.66,59.41,59.42,108632.0,43.4751,43.4897,43.3075,43.3148,108632.0
2015-08-25 15:20:00,59.42,59.42,59.15,59.15,116550.0,43.3148,43.3148,43.1179,43.1179,116550.0
2015-08-25 15:25:00,59.14,59.19,59.0,59.02,154419.0,43.1107,43.1471,43.0086,43.0232,154419.0
2015-08-25 15:30:00,59.02,59.06,58.8,58.92,154294.0,43.0232,43.0523,42.8628,42.9503,154294.0
2015-08-25 15:35:00,58.93,59.04,58.62,58.64,134461.0,42.9576,43.0378,42.7316,42.7462,134461.0
2015-08-25 15:40:00,58.63,58.78,58.5,58.57,213345.0,42.7389,42.8482,42.6441,42.6952,213345.0
2015-08-25 15:45:00,58.56,58.56,58.08,58.19,242246.0,42.6879,42.6879,42.338,42.4181,242246.0
2015-08-25 15:50:00,58.19,58.57,58.03,58.54,248625.0,42.4181,42.6952,42.3015,42.6733,248625.0
2015-08-25 15:55:00,58.53,58.54,57.88,57.91,499631.0,42.666,42.6733,42.1922,42.214,499631.0
2015-08-26 09:30:00,59.31,59.63,59.24,59.34,208471.0,43.2346,43.4678,43.1836,43.2564,208471.0
2015-08-26 09:35:00,59.34,59.34,58.85,59.02,91337.0,43.2564,43.2564,42.8993,43.0232,91337.0
2015-08-26 09:40:00,59.03,59.11,58.51,58.7,146686.0,43.0305,43.0888,42.6514,42.7899,146686.0
2015-08-26 09:45:00,58.72,59.32,58.57,59.28,144838.0,42.8045,43.2419,42.6952,43.2127,144838.0
2015-08-26 09:50:00,59.29,59.34,58.82,58.88,93938.0,43.22,43.2564,42.8774,42.9211,93938.0
2015-08-26 09:55:00,58.83,59.03,58.7,58.85,81630.0,42.8847,43.0305,42.7899,42.8993,81630.0
2015-08-26 10:00:00,58.88,59.16,58.81,59.1,103945.0,42.9211,43.1252,42.8701,43.0815,103945.0
2015-08-26 10:05:00,59.08,59.34,58.96,59.01,132370.0,43.0669,43.2564,42.9794,43.0159,132370.0
2015-08-26 10:10:00,59.01,59.15,58.8,59.02,92340.0,43.0159,43.1179,42.8628,43.0232,92340.0
2015-08-26 10:15:00,59.02,59.02,58.25,58.34,167653.0,43.0232,43.0232,42.4619,42.5275,167653.0
2015-08-26 10:20:00,58.34,58.72,58.25,58.6,65020.0,42.5275,42.8045,42.4619,42.717,65020.0
2015-08-26 10:25:00,58.57,58.66,58.53,58.62,76506.0,42.6952,42.7608,42.666,42.7316,76506.0
2015-08-26 10:30:00,58.6,58.84,58.29,58.76,88783.0,42.717,42.892,42.491,42.8337,88783.0
2015-08-26 10:35:00,58.8,58.8,58.51,58.55,62854.0,42.8628,42.8628,42.6514,42.6806,62854.0
2015-08-26 10:40:00,58.57,58.58,58.34,58.41,48324.0,42.6952,42.7024,42.5275,42.5785,48324.0
2015-08-26 10:45:00,58.4,58.4,58.15,58.28,69344.0,42.5712,42.5712,42.389,42.4838,69344.0
2015-08-26 10:50:00,58.27,58.5,58.19,58.48,82612.0,42.4765,42.6441,42.4181,42.6295,82612.0
2015-08-26 10:55:00,58.49,58.49,58.11,58.22,75730.0,42.6368,42.6368,42.3598,42.44,75730.0
2015-08-26 11:00:00,58.2,58.22,58.02,58.18,89759.0,42.4254,42.44,42.2942,42.4109,89759.0
2015-08-26 11:05:00,58.19,58.25,57.99,57.99,54167.0,42.4181,42.4619,42.2724,42.2724,54167.0
2015-08-26 11:10:00,57.98,58.07,57.86,57.99,95717.0,42.2651,42.3307,42.1776,42.2724,95717.0
2015-08-26 11:15:00,57.98,58.18,57.98,58.14,64694.0,42.2651,42.4109,42.2651,42.3817,64694.0
2015-08-26 11:20:00,58.13,58.32,58.09,58.27,123820.0,42.3744,42.5129,42.3453,42.4765,123820.0
2015-08-26 11:25:00,58.24,58.35,58.15,58.19,96912.0,42.4546,42.5348,42.389,42.4181,96912.0
2015-08-26 11:30:00,58.19,58.29,57.96,58.01,120016.0,42.4181,42.491,42.2505,42.2869,120016.0
2015-08-26 11:35:00,57.99,58.03,57.84,57.86,76546.0,42.2724,42.3015,42.163,42.1776,76546.0
2015-08-26 11:40:00,57.86,58.32,57.84,58.24,102450.0,42.1776,42.5129,42.163,42.4546,102450.0
2015-08-26 11:45:00,58.24,58.45,58.14,58.45,189955.0,42.4546,42.6077,42.3817,42.6077,189955.0
2015-08-26 11:50:00,58.42,58.61,58.37,58.58,161775.0,42.5858,42.7243,42.5494,42.7024,161775.0
2015-08-26 11:55:00,58.59,58.67,58.52,58.61,151168.0,42.7097,42.768,42.6587,42.7243,151168.0
2015-08-26 12:00:00,58.6,58.61,58.34,58.38,69631.0,42.717,42.7243,42.5275,42.5566,69631.0
2015-08-26 12:05:00,58.38,58.44,58.2,58.38,48957.0,42.5566,42.6004,42.4254,42.5566,48957.0
2015-08-26 12:10:00,58.38,58.39,58.26,58.35,30938.0,42.5566,42.5639,42.4692,42.5348,30938.0
2015-08-26 12:15:00,58.35,58.43,58.26,58.37,34165.0,42.5348,42.5931,42.4692,42.5494,34165.0
2015-08-26 12:20:00,58.38,58.41,58.2,58.25,41037.0,42.5566,42.5785,42.4254,42.4619,41037.0
2015-08-26 12:25:00,58.25,58.3,58.08,58.15,40711.0,42.4619,42.4983,42.338,42.389,40711.0
2015-08-26 12:30:00,58.14,58.15,57.84,57.85,68963.0,42.3817,42.389,42.163,42.1703,68963.0
2015-08-26 12:35:00,57.87,57.98,57.81,57.81,59442.0,42.1849,42.2651,42.1411,42.1411,59442.0
2015-08-26 12:40:00,57.83,57.87,57.75,57.79,59639.0,42.1557,42.1849,42.0974,42.1266,59639.0
2015-08-26 12:45:00,57.78,58.02,57.77,58.01,82007.0,42.1193,42.2942,42.112,42.2869,82007.0
2015-08-26 12:50:00,57.99,58.11,57.91,58.08,76977.0,42.2724,42.3598,42.214,42.338,76977.0
2015-08-26 12:55:00,58.09,58.19,58.04,58.18,105144.0,42.3453,42.4181,42.3088,42.4109,105144.0
2015-08-26 13:00:00,58.19,58.36,58.13,58.23,64094.0,42.4181,42.5421,42.3744,42.4473,64094.0
2015-08-26 13:05:00,58.25,58.32,58.08,58.13,203244.0,42.4619,42.5129,42.338,42.3744,203244.0
2015-08-26 13:10:00,58.14,58.22,57.97,57.99,290345.0,42.3817,42.44,42.2578,42.2724,290345.0
2015-08-26 13:15:00,58.0,58.13,57.99,58.04,137130.0,42.2796,42.3744,42.2724,42.3088,137130.0
2015-08-26 13:20:00,58.07,58.46,58.06,58.37,67879.0,42.3307,42.615,42.3234,42.5494,67879.0
2015-08-26 13:25:00,58.38,58.54,58.22,58.51,72249.0,42.5566,42.6733,42.44,42.6514,72249.0
2015-08-26 13:30:00,58.51,58.51,58.38,58.43,82237.0,42.6514,42.6514,42.5566,42.5931,82237.0
2015-08-26 13:35:00,58.43,58.68,58.42,58.59,195663.0,42.5931,42.7753,42.5858,42.7097,195663.0
2015-08-26 13:40:00,58.61,58.65,58.47,58.47,60957.0,42.7243,42.7535,42.6223,42.6223,60957.0
2015-08-26 13:45:00,58.46,58.56,58.37,58.48,62952.0,42.615,42.6879,42.5494,42.6295,62952.0
2015-08-26 13:50:00,58.47,58.68,58.45,58.64,75719.0,42.6223,42.7753,42.6077,42.7462,75719.0
2015-08-26 13:55:00,58.65,58.83,58.61,58.8,68072.0,42.7535,42.8847,42.7243,42.8628,68072.0
2015-08-26 14:00:00,58.78,58.9,58.76,58.82,168620.0,42.8482,42.9357,42.8337,42.8774,168620.0
2015-08-26 14:05:00,58.82,59.01,58.79,59.0,103533.0,42.8774,43.0159,42.8555,43.0086,103533.0
2015-08-26 14:10:00,59.0,59.05,58.74,58.75,121317.0,43.0086,43.0451,42.8191,42.8264,121317.0
2015-08-26 14:15:00,58.74,58.87,58.6,58.64,57430.0,42.8191,42.9138,42.717,42.7462,57430.0
2015-08-26 14:20:00,58.65,58.83,58.55,58.77,60065.0,42.7535,42.8847,42.6806,42.8409,60065.0
2015-08-26 14:25:00,58.77,58.78,58.58,58.6,76262.0,42.8409,42.8482,42.7024,42.717,76262.0
2015-08-26 14:30:00,58.62,58.78,58.57,58.74,62380.0,42.7316,42.8482,42.6952,42.8191,62380.0
2015-08-26 14:35:00,58.74,58.95,58.71,58.89,98185.0,42.8191,42.9722,42.7972,42.9284,98185.0
2015-08-26 14:40:00,58.88,59.09,58.87,58.97,84793.0,42.9211,43.0742,42.9138,42.9867,84793.0
2015-08-26 14:45:00,58.97,59.26,58.97,59.07,227515.0,42.9867,43.1981,42.9867,43.0596,227515.0
2015-08-26 14:50:00,59.09,59.25,59.08,59.16,73202.0,43.0742,43.1908,43.0669,43.1252,73202.0
2015-08-26 14:55:00,59.15,59.2,58.97,59.19,82130.0,43.1179,43.1544,42.9867,43.1471,82130.0
2015-08-26 15:00:00,59.18,59.19,58.99,59.0,140510.0,43.1398,43.1471,43.0013,43.0086,140510.0
2015-08-26 15:05:00,59.0,59.32,58.99,59.28,286777.0,43.0086,43.2419,43.0013,43.2127,286777.0
2015-08-26 15:10:00,59.27,59.64,59.26,59.57,138747.0,43.2054,43.4751,43.1981,43.4241,138747.0
2015-08-26 15:15:00,59.57,59.75,59.39,59.72,122332.0,43.4241,43.5553,43.2929,43.5335,122332.0
2015-08-26 15:20:00,59.72,59.81,59.54,59.66,113410.0,43.5335,43.5991,43.4022,43.4897,113410.0
2015-08-26 15:25:00,59.65,59.69,59.47,59.55,119105.0,43.4824,43.5116,43.3512,43.4095,119105.0
2015-08-26 15:30:00,59.55,59.82,59.49,59.8,133488.0,43.4095,43.6063,43.3658,43.5918,133488.0
2015-08-26 15:35:00,59.81,59.81,59.6,59.63,122394.0,43.5991,43.5991,43.446,43.4678,122394.0
2015-08-26 15:40:00,59.64,60.1,59.58,59.99,164624.0,43.4751,43.8105,43.4314,43.7303,164624.0
2015-08-26 15:45:00,59.97,60.11,59.78,59.86,161070.0,43.7157,43.8177,43.5772,43.6355,161070.0
2015-08-26 15:50:00,59.85,60.12,59.85,60.04,253418.0,43.6282,43.825,43.6282,43.7667,253418.0
2015-08-26 15:55:00,60.03,60.07,59.73,60.01,486257.0,43.7594,43.7886,43.5407,43.7449,486257.0
2015-08-27 09:30:00,60.51,60.62,60.25,60.43,168969.0,44.1093,44.1895,43.9198,44.051,168969.0
2015-08-27 09:35:00,60.46,60.64,60.28,60.54,93558.0,44.0729,44.2041,43.9417,44.1312,93558.0
2015-08-27 09:40:00,60.54,60.73,60.43,60.66,72455.0,44.1312,44.2697,44.051,44.2187,72455.0
2015-08-27 09:45:00,60.67,60.78,60.44,60.46,107158.0,44.226,44.3062,44.0583,44.0729,107158.0
2015-08-27 09:50:00,60.46,60.65,60.34,60.35,116607.0,44.0729,44.2114,43.9854,43.9927,116607.0
2015-08-27 09:55:00,60.35,60.36,60.16,60.21,85439.0,43.9927,44.0,43.8542,43.8906,85439.0
2015-08-27 10:00:00,60.21,60.33,60.09,60.22,94861.0,43.8906,43.9781,43.8032,43.8979,94861.0
2015-08-27 10:05:00,60.23,60.4,60.18,60.39,91884.0,43.9052,44.0291,43.8688,44.0219,91884.0
2015-08-27 10:10:00,60.38,60.51,60.33,60.35,86329.0,44.0146,44.1093,43.9781,43.9927,86329.0
2015-08-27 10:15:00,60.35,60.53,60.28,60.39,40631.0,43.9927,44.1239,43.9417,44.0219,40631.0
2015-08-27 10:20:00,60.36,60.49,60.25,60.49,61103.0,44.0,44.0948,43.9198,44.0948,61103.0
2015-08-27 10:25:00,60.5,60.88,60.35,60.74,367793.0,44.102,44.379,43.9927,44.277,367793.0
2015-08-27 10:30:00,60.75,60.83,60.44,60.55,197239.0,44.2843,44.3426,44.0583,44.1385,197239.0
2015-08-27 10:35:00,60.56,60.74,60.5,60.58,87385.0,44.1458,44.277,44.102,44.1604,87385.0
2015-08-27 10:40:00,60.58,60.72,60.55,60.6,84318.0,44.1604,44.2624,44.1385,44.1749,84318.0
2015-08-27 10:45:00,60.6,60.73,60.45,60.68,78578.0,44.1749,44.2697,44.0656,44.2333,78578.0
2015-08-27 10:50:00,60.68,60.68,60.45,60.55,50889.0,44.2333,44.2333,44.0656,44.1385,50889.0
2015-08-27 10:55:00,60.56,60.58,60.5,60.54,42093.0,44.1458,44.1604,44.102,44.1312,42093.0
2015-08-27 11:00:00,60.53,60.65,60.47,60.48,52995.0,44.1239,44.2114,44.0802,44.0875,52995.0
2015-08-27 11:05:00,60.49,60.63,60.44,60.48,65037.0,44.0948,44.1968,44.0583,44.0875,65037.0
2015-08-27 11:10:00,60.49,60.53,60.4,60.41,71314.0,44.0948,44.1239,44.0291,44.0364,71314.0
2015-08-27 11:15:00,60.41,60.42,60.28,60.32,80195.0,44.0364,44.0437,43.9417,43.9708,80195.0
2015-08-27 11:20:00,60.31,60.41,60.29,60.37,92121.0,43.9635,44.0364,43.949,44.0073,92121.0
2015-08-27 11:25:00,60.37,60.38,60.16,60.26,88393.0,44.0073,44.0146,43.8542,43.9271,88393.0
2015-08-27 11:30:00,60.27,60.34,60.21,60.28,62139.0,43.9344,43.9854,43.8906,43.9417,62139.0
2015-08-27 11:35:00,60.28,60.35,60.22,60.27,46355.0,43.9417,43.9927,43.8979,43.9344,46355.0
2015-08-27 11:40:00,60.28,60.37,60.2,60.34,68603.0,43.9417,44.0073,43.8834,43.9854,68603.0
2015-08-27 11:45:00,60.35,60.52,60.34,60.52,59127.0,43.9927,44.1166,43.9854,44.1166,59127.0
2015-08-27 11:50:00,60.52,60.57,60.41,60.52,105573.0,44.1166,44.1531,44.0364,44.1166,105573.0
2015-08-27 11:55:00,60.53,60.53,60.41,60.46,99338.0,44.1239,44.1239,44.0364,44.0729,99338.0
2015-08-27 12:00:00,60.45,60.57,60.42,60.49,95230.0,44.0656,44.1531,44.0437,44.0948,95230.0
2015-08-27 12:05:00,60.5,60.71,60.41,60.54,103445.0,44.102,44.2551,44.0364,44.1312,103445.0
2015-08-27 12:10:00,60.54,60.61,60.47,60.58,71800.0,44.1312,44.1822,44.0802,44.1604,71800.0
2015-08-27 12:15:00,60.58,60.62,60.5,60.57,46018.0,44.1604,44.1895,44.102,44.1531,46018.0
2015-08-27 12:20:00,60.56,60.63,60.49,60.59,23838.0,44.1458,44.1968,44.0948,44.1676,23838.0
2015-08-27 12:25:00,60.59,60.74,60.56,60.71,94475.0,44.1676,44.277,44.1458,44.2551,94475.0
2015-08-27 12:30:00,60.72,60.83,60.68,60.73,61563.0,44.2624,44.3426,44.2333,44.2697,61563.0
2015-08-27 12:35:00,60.73,60.84,60.71,60.83,29769.0,44.2697,44.3499,44.2551,44.3426,29769.0
2015-08-27 12:40:00,60.83,60.84,60.63,60.64,15089.0,44.3426,44.3499,44.1968,44.2041,15089.0
2015-08-27 12:45:00,60.63,60.71,60.59,60.68,24161.0,44.1968,44.2551,44.1676,44.2333,24161.0
2015-08-27 12:50:00,60.67,60.84,60.67,60.81,21062.0,44.226,44.3499,44.226,44.328,21062.0
2015-08-27 12:55:00,60.82,60.85,60.67,60.83,60641.0,44.3353,44.3572,44.226,44.3426,60641.0
2015-08-27 13:00:00,60.83,60.84,60.73,60.79,65328.0,44.3426,44.3499,44.2697,44.3134,65328.0
2015-08-27 13:05:00,60.8,60.87,60.74,60.84,67373.0,44.3207,44.3718,44.277,44.3499,67373.0
2015-08-27 13:10:00,60.84,60.87,60.79,60.79,32111.0,44.3499,44.3718,44.3134,44.3134,32111.0
2015-08-27 13:15:00,60.79,60.87,60.71,60.75,55710.0,44.3134,44.3718,44.2551,44.2843,55710.0
2015-08-27 13:20:00,60.76,60.84,60.71,60.75,44722.0,44.2916,44.3499,44.2551,44.2843,44722.0
2015-08-27 13:25:00,60.74,60.78,60.68,60.76,26628.0,44.277,44.3062,44.2333,44.2916,26628.0
2015-08-27 13:30:00,60.77,60.85,60.68,60.68,36275.0,44.2989,44.3572,44.2333,44.2333,36275.0
2015-08-27 13:35:00,60.68,60.7,60.6,60.64,30923.0,44.2333,44.2478,44.1749,44.2041,30923.0
2015-08-27 13:40:00,60.64,60.8,60.64,60.75,21133.0,44.2041,44.3207,44.2041,44.2843,21133.0
2015-08-27 13:45:00,60.75,60.76,60.57,60.65,30850.0,44.2843,44.2916,44.1531,44.2114,30850.0
2015-08-27 13:50:00,60.63,60.71,60.6,60.69,14060.0,44.1968,44.2551,44.1749,44.2405,14060.0
2015-08-27 13:55:00,60.69,60.85,60.69,60.81,25847.0,44.2405,44.3572,44.2405,44.328,25847.0
2015-08-27 14:00:00,60.82,60.82,60.67,60.78,20804.0,44.3353,44.3353,44.226,44.3062,20804.0
2015-08-27 14:05:00,60.78,60.8,60.65,60.65,35651.0,44.3062,44.3207,44.2114,44.2114,35651.0
2015-08-27 14:10:00,60.66,60.71,60.55,60.61,29102.0,44.2187,44.2551,44.1385,44.1822,29102.0
2015-08-27 14:15:00,60.62,60.62,60.31,60.39,63645.0,44.1895,44.1895,43.9635,44.0219,63645.0
2015-08-27 14:20:00,60.37,60.51,60.33,60.47,47120.0,44.0073,44.1093,43.9781,44.0802,47120.0
2015-08-27 14:25:00,60.47,60.52,60.13,60.27,69388.0,44.0802,44.1166,43.8323,43.9344,69388.0
2015-08-27 14:30:00,60.25,60.42,60.22,60.25,65185.0,43.9198,44.0437,43.8979,43.9198,65185.0
2015-08-27 14:35:00,60.25,60.46,60.23,60.41,34034.0,43.9198,44.0729,43.9052,44.0364,34034.0
2015-08-27 14:40:00,60.4,60.41,60.18,60.22,54259.0,44.0291,44.0364,43.8688,43.8979,54259.0
2015-08-27 14:45:00,60.21,60.35,60.01,60.02,57434.0,43.8906,43.9927,43.7449,43.7521,57434.0
2015-08-27 14:50:00,60.03,60.25,59.95,60.1,61392.0,43.7594,43.9198,43.7011,43.8105,61392.0
2015-08-27 14:55:00,60.09,60.14,59.74,59.76,81569.0,43.8032,43.8396,43.548,43.5626,81569.0
2015-08-27 15:00:00,59.78,60.01,59.58,59.59,82335.0,43.5772,43.7449,43.4314,43.4387,82335.0
2015-08-27 15:05:00,59.56,59.85,59.48,59.84,101149.0,43.4168,43.6282,43.3585,43.6209,101149.0
2015-08-27 15:10:00,59.83,59.84,59.58,59.65,99440.0,43.6136,43.6209,43.4314,43.4824,99440.0
2015-08-27 15:15:00,59.67,59.93,59.55,59.87,77813.0,43.497,43.6865,43.4095,43.6428,77813.0
2015-08-27 15:20:00,59.85,59.9,59.69,59.86,110104.0,43.6282,43.6647,43.5116,43.6355,110104.0
2015-08-27 15:25:00,59.86,60.23,59.81,60.18,154907.0,43.6355,43.9052,43.5991,43.8688,154907.0
2015-08-27 15:30:00,60.2,60.41,60.05,60.31,79688.0,43.8834,44.0364,43.774,43.9635,79688.0
2015-08-27 15:35:00,60.32,60.35,60.12,60.22,67273.0,43.9708,43.9927,43.825,43.8979,67273.0
2015-08-27 15:40:00,60.22,60.53,60.17,60.46,69663.0,43.8979,44.1239,43.8615,44.0729,69663.0
2015-08-27 15:45:00,60.48,60.68,60.46,60.66,141752.0,44.0875,44.2333,44.0729,44.2187,141752.0
2015-08-27 15:50:00,60.67,60.75,60.58,60.64,144733.0,44.226,44.2843,44.1604,44.2041,144733.0
2015-08-27 15:55:00,60.65,60.84,60.64,60.81,293488.0,44.2114,44.3499,44.2041,44.328,293488.0
2015-08-28 09:30:00,60.22,60.96,60.19,60.87,112570.0,43.8979,44.4374,43.8761,44.3718,112570.0
2015-08-28 09:35:00,60.85,61.05,60.55,60.71,58322.0,44.3572,44.503,44.1385,44.2551,58322.0
2015-08-28 09:40:00,60.72,60.84,60.64,60.8,39412.0,44.2624,44.3499,44.2041,44.3207,39412.0
2015-08-28 09:45:00,60.79,60.92,60.74,60.77,43687.0,44.3134,44.4082,44.277,44.2989,43687.0
2015-08-28 09:50:00,60.78,60.96,60.78,60.89,26933.0,44.3062,44.4374,44.3062,44.3863,26933.0
2015-08-28 09:55:00,60.9,60.98,60.78,60.95,49792.0,44.3936,44.4519,44.3062,44.4301,49792.0
2015-08-28 10:00:00,60.97,60.97,60.66,60.71,64572.0,44.4447,44.4447,44.2187,44.2551,64572.0
2015-08-28 10:05:00,60.72,60.74,60.5,60.57,68922.0,44.2624,44.277,44.102,44.1531,68922.0
2015-08-28 10:10:00,60.58,60.77,60.55,60.63,36518.0,44.1604,44.2989,44.1385,44.1968,36518.0
2015-08-28 10:15:00,60.64,60.76,60.61,60.63,31906.0,44.2041,44.2916,44.1822,44.1968,31906.0
2015-08-28 10:20:00,60.63,60.66,60.49,60.62,77741.0,44.1968,44.2187,44.0948,44.1895,77741.0
2015-08-28 10:25:00,60.67,60.87,60.66,60.72,104205.0,44.226,44.3718,44.2187,44.2624,104205.0
2015-08-28 10:30:00,60.72,60.82,60.69,60.74,19420.0,44.2624,44.3353,44.2405,44.277,19420.0
2015-08-28 10:35:00,60.73,60.74,60.65,60.73,26043.0,44.2697,44.277,44.2114,44.2697,26043.0
2015-08-28 10:40:00,60.75,60.85,60.68,60.74,33240.0,44.2843,44.3572,44.2333,44.277,33240.0
2015-08-28 10:45:00,60.77,60.78,60.64,60.74,37094.0,44.2989,44.3062,44.2041,44.277,37094.0
2015-08-28 10:50:00,60.75,60.82,60.68,60.72,36030.0,44.2843,44.3353,44.2333,44.2624,36030.0
2015-08-28 10:55:00,60.71,60.74,60.67,60.72,31474.0,44.2551,44.277,44.226,44.2624,31474.0
2015-08-28 11:00:00,60.73,60.79,60.66,60.73,43831.0,44.2697,44.3134,44.2187,44.2697,43831.0
2015-08-28 11:05:00,60.74,60.79,60.72,60.76,19527.0,44.277,44.3134,44.2624,44.2916,19527.0
2015-08-28 11:10:00,60.76,60.8,60.68,60.7,34548.0,44.2916,44.3207,44.2333,44.2478,34548.0
2015-08-28 11:15:00,60.71,60.77,60.65,60.75,46807.0,44.2551,44.2989,44.2114,44.2843,46807.0
2015-08-28 11:20:00,60.76,60.87,60.76,60.79,399458.0,44.2916,44.3718,44.2916,44.3134,399458.0
2015-08-28 11:25:00,60.8,60.87,60.78,60.81,42999.0,44.3207,44.3718,44.3062,44.328,42999.0
2015-08-28 11:30:00,60.81,60.88,60.76,60.86,42729.0,44.328,44.379,44.2916,44.3645,42729.0
2015-08-28 11:35:00,60.86,60.86,60.62,60.65,29456.0,44.3645,44.3645,44.1895,44.2114,29456.0
2015-08-28 11:40:00,60.65,60.65,60.46,60.48,29113.0,44.2114,44.2114,44.0729,44.0875,29113.0
2015-08-28 11:45:00,60.49,60.51,60.36,60.39,22696.0,44.0948,44.1093,44.0,44.0219,22696.0
2015-08-28 11:50:00,60.38,60.47,60.27,60.27,44845.0,44.0146,44.0802,43.9344,43.9344,44845.0
2015-08-28 11:55:00,60.27,60.28,60.15,60.26,25088.0,43.9344,43.9417,43.8469,43.9271,25088.0
2015-08-28 12:00:00,60.27,60.31,60.22,60.27,35207.0,43.9344,43.9635,43.8979,43.9344,35207.0
2015-08-28 12:05:00,60.28,60.33,60.19,60.21,27478.0,43.9417,43.9781,43.8761,43.8906,27478.0
2015-08-28 12:10:00,60.2,60.29,60.11,60.19,32177.0,43.8834,43.949,43.8177,43.8761,32177.0
2015-08-28 12:15:00,60.2,60.24,60.11,60.19,32466.0,43.8834,43.9125,43.8177,43.8761,32466.0
2015-08-28 12:20:00,60.2,60.26,60.12,60.16,23858.0,43.8834,43.9271,43.825,43.8542,23858.0
2015-08-28 12:25:00,60.15,60.22,60.12,60.16,16075.0,43.8469,43.8979,43.825,43.8542,16075.0
2015-08-28 12:30:00,60.17,60.26,60.12,60.14,45710.0,43.8615,43.9271,43.825,43.8396,45710.0
2015-08-28 12:35:00,60.15,60.21,60.13,60.17,33229.0,43.8469,43.8906,43.8323,43.8615,33229.0
2015-08-28 12:40:00,60.17,60.25,60.15,60.2,26093.0,43.8615,43.9198,43.8469,43.8834,26093.0
2015-08-28 12:45:00,60.22,60.25,60.12,60.25,35124.0,43.8979,43.9198,43.825,43.9198,35124.0
2015-08-28 12:50:00,60.26,60.32,60.26,60.26,12773.0,43.9271,43.9708,43.9271,43.9271,12773.0
2015-08-28 12:55:00,60.25,60.27,60.17,60.19,33075.0,43.9198,43.9344,43.8615,43.8761,33075.0
2015-08-28 13:00:00,60.19,60.19,60.05,60.12,32903.0,43.8761,43.8761,43.774,43.825,32903.0
2015-08-28 13:05:00,60.12,60.17,60.1,60.14,27245.0,43.825,43.8615,43.8105,43.8396,27245.0
2015-08-28 13:10:00,60.14,60.19,60.1,60.13,32404.0,43.8396,43.8761,43.8105,43.8323,32404.0
2015-08-28 13:15:00,60.13,60.17,60.08,60.13,31362.0,43.8323,43.8615,43.7959,43.8323,31362.0
2015-08-28 13:20:00,60.13,60.16,60.04,60.08,35302.0,43.8323,43.8542,43.7667,43.7959,35302.0
2015-08-28 13:25:00,60.07,60.07,59.89,59.9,56359.0,43.7886,43.7886,43.6574,43.6647,56359.0
2015-08-28 13:30:00,59.89,60.0,59.88,59.94,29563.0,43.6574,43.7376,43.6501,43.6938,29563.0
2015-08-28 13:35:00,59.95,59.95,59.77,59.83,80207.0,43.7011,43.7011,43.5699,43.6136,80207.0
2015-08-28 13:40:00,59.82,59.94,59.79,59.89,36345.0,43.6063,43.6938,43.5845,43.6574,36345.0
2015-08-28 13:45:00,59.89,59.99,59.87,59.94,47930.0,43.6574,43.7303,43.6428,43.6938,47930.0
2015-08-28 13:50:00,59.94,60.04,59.9,60.03,41428.0,43.6938,43.7667,43.6647,43.7594,41428.0
2015-08-28 13:55:00,60.04,60.09,60.0,60.04,43432.0,43.7667,43.8032,43.7376,43.7667,43432.0
2015-08-28 14:00:00,60.05,60.19,60.04,60.16,41628.0,43.774,43.8761,43.7667,43.8542,41628.0
2015-08-28 14:05:00,60.16,60.21,60.14,60.17,31412.0,43.8542,43.8906,43.8396,43.8615,31412.0
2015-08-28 14:10:00,60.17,60.2,60.1,60.11,33751.0,43.8615,43.8834,43.8105,43.8177,33751.0
2015-08-28 14:15:00,60.12,60.19,60.06,60.12,42177.0,43.825,43.8761,43.7813,43.825,42177.0
2015-08-28 14:20:00,60.12,60.2,60.08,60.08,56329.0,43.825,43.8834,43.7959,43.7959,56329.0
2015-08-28 14:25:00,60.09,60.14,60.02,60.14,39407.0,43.8032,43.8396,43.7521,43.8396,39407.0
2015-08-28 14:30:00,60.14,60.19,60.06,60.07,31217.0,43.8396,43.8761,43.7813,43.7886,31217.0
2015-08-28 14:35:00,60.06,60.15,59.99,60.14,37663.0,43.7813,43.8469,43.7303,43.8396,37663.0
2015-08-28 14:40:00,60.14,60.14,60.06,60.09,39744.0,43.8396,43.8396,43.7813,43.8032,39744.0
2015-08-28 14:45:00,60.11,60.31,60.11,60.25,47200.0,43.8177,43.9635,43.8177,43.9198,47200.0
2015-08-28 14:50:00,60.27,60.3,60.2,60.29,63090.0,43.9344,43.9563,43.8834,43.949,63090.0
2015-08-28 14:55:00,60.28,60.42,60.28,60.42,46278.0,43.9417,44.0437,43.9417,44.0437,46278.0
2015-08-28 15:00:00,60.42,60.43,60.31,60.37,52163.0,44.0437,44.051,43.9635,44.0073,52163.0
2015-08-28 15:05:00,60.37,60.48,60.32,60.42,50368.0,44.0073,44.0875,43.9708,44.0437,50368.0
2015-08-28 15:10:00,60.41,60.43,60.34,60.4,63205.0,44.0364,44.051,43.9854,44.0291,63205.0
2015-08-28 15:15:00,60.4,60.5,60.36,60.41,64375.0,44.0291,44.102,44.0,44.0364,64375.0
2015-08-28 15:20:00,60.42,60.45,60.28,60.29,53484.0,44.0437,44.0656,43.9417,43.949,53484.0
2015-08-28 15:25:00,60.28,60.4,60.23,60.36,55187.0,43.9417,44.0291,43.9052,44.0,55187.0
2015-08-28 15:30:00,60.34,60.38,60.28,60.29,44915.0,43.9854,44.0146,43.9417,43.949,44915.0
2015-08-28 15:35:00,60.28,60.31,60.17,60.21,57731.0,43.9417,43.9635,43.8615,43.8906,57731.0
2015-08-28 15:40:00,60.21,60.3,60.14,60.26,66946.0,43.8906,43.9563,43.8396,43.9271,66946.0
2015-08-28 15:45:00,60.26,60.32,60.22,60.27,96538.0,43.9271,43.9708,43.8979,43.9344,96538.0
2015-08-28 15:50:00,60.28,60.56,60.28,60.45,115753.0,43.9417,44.1458,43.9417,44.0656,115753.0
2015-08-28 15:55:00,60.46,60.65,60.44,60.6,393690.0,44.0729,44.2114,44.0583,44.1749,393690.0
2015-08-31 09:30:00,60.64,60.87,60.55,60.64,173848.0,44.2041,44.3718,44.1385,44.2041,173848.0
2015-08-31 09:35:00,60.64,60.99,60.64,60.77,202976.0,44.2041,44.4592,44.2041,44.2989,202976.0
2015-08-31 09:40:00,60.77,60.88,60.72,60.86,105562.0,44.2989,44.379,44.2624,44.3645,105562.0
2015-08-31 09:45:00,60.86,60.9,60.68,60.72,57408.0,44.3645,44.3936,44.2333,44.2624,57408.0
2015-08-31 09:50:00,60.72,60.84,60.67,60.76,51242.0,44.2624,44.3499,44.226,44.2916,51242.0
2015-08-31 09:55:00,60.74,60.74,60.46,60.48,32000.0,44.277,44.277,44.0729,44.0875,32000.0
2015-08-31 10:00:00,60.44,60.46,60.17,60.17,59329.0,44.0583,44.0729,43.8615,43.8615,59329.0
2015-08-31 10:05:00,60.17,60.19,60.09,60.15,53598.0,43.8615,43.8761,43.8032,43.8469,53598.0
2015-08-31 10:10:00,60.15,60.24,60.09,60.19,98008.0,43.8469,43.9125,43.8032,43.8761,98008.0
2015-08-31 10:15:00,60.19,60.33,60.17,60.27,74108.0,43.8761,43.9781,43.8615,43.9344,74108.0
2015-08-31 10:20:00,60.27,60.33,60.19,60.21,67104.0,43.9344,43.9781,43.8761,43.8906,67104.0
2015-08-31 10:25:00,60.21,60.39,60.12,60.33,67832.0,43.8906,44.0219,43.825,43.9781,67832.0
2015-08-31 10:30:00,60.33,60.35,60.19,60.25,64088.0,43.9781,43.9927,43.8761,43.9198,64088.0
2015-08-31 10:35:00,60.26,60.39,60.23,60.35,50261.0,43.9271,44.0219,43.9052,43.9927,50261.0
2015-08-31 10:40:00,60.35,60.43,60.31,60.38,67969.0,43.9927,44.051,43.9635,44.0146,67969.0
2015-08-31 10:45:00,60.39,60.39,60.06,60.06,57981.0,44.0219,44.0219,43.7813,43.7813,57981.0
2015-08-31 10:50:00,60.08,60.19,60.02,60.18,32936.0,43.7959,43.8761,43.7521,43.8688,32936.0
2015-08-31 10:55:00,60.19,60.19,59.96,59.98,25429.0,43.8761,43.8761,43.7084,43.723,25429.0
2015-08-31 11:00:00,59.98,59.99,59.84,59.91,27009.0,43.723,43.7303,43.6209,43.672,27009.0
2015-08-31 11:05:00,59.89,59.98,59.76,59.83,41449.0,43.6574,43.723,43.5626,43.6136,41449.0
2015-08-31 11:10:00,59.84,59.85,59.71,59.83,42165.0,43.6209,43.6282,43.5262,43.6136,42165.0
2015-08-31 11:15:00,59.83,59.99,59.83,59.92,44443.0,43.6136,43.7303,43.6136,43.6792,44443.0
2015-08-31 11:20:00,59.9,59.9,59.73,59.74,25611.0,43.6647,43.6647,43.5407,43.548,25611.0
2015-08-31 11:25:00,59.73,59.87,59.71,59.83,35622.0,43.5407,43.6428,43.5262,43.6136,35622.0
2015-08-31 11:30:00,59.83,59.85,59.75,59.81,26508.0,43.6136,43.6282,43.5553,43.5991,26508.0
2015-08-31 11:35:00,59.8,59.8,59.73,59.8,32257.0,43.5918,43.5918,43.5407,43.5918,32257.0
2015-08-31 11:40:00,59.81,60.08,59.81,59.98,48184.0,43.5991,43.7959,43.5991,43.723,48184.0
2015-08-31 11:45:00,59.99,60.0,59.77,59.82,26362.0,43.7303,43.7376,43.5699,43.6063,26362.0
2015-08-31 11:50:00,59.82,59.83,59.74,59.79,32193.0,43.6063,43.6136,43.548,43.5845,32193.0
2015-08-31 11:55:00,59.79,59.81,59.7,59.79,36215.0,43.5845,43.5991,43.5189,43.5845,36215.0
2015-08-31 12:00:00,59.8,59.91,59.8,59.86,25376.0,43.5918,43.672,43.5918,43.6355,25376.0
2015-08-31 12:05:00,59.87,59.89,59.77,59.8,25277.0,43.6428,43.6574,43.5699,43.5918,25277.0
2015-08-31 12:10:00,59.79,59.9,59.77,59.88,23353.0,43.5845,43.6647,43.5699,43.6501,23353.0
2015-08-31 12:15:00,59.88,59.94,59.86,59.91,19190.0,43.6501,43.6938,43.6355,43.672,19190.0
2015-08-31 12:20:00,59.92,59.96,59.88,59.92,29931.0,43.6792,43.7084,43.6501,43.6792,29931.0
2015-08-31 12:25:00,59.91,60.04,59.91,59.99,25239.0,43.672,43.7667,43.672,43.7303,25239.0
2015-08-31 12:30:00,59.99,60.02,59.85,59.86,9958.0,43.7303,43.7521,43.6282,43.6355,9958.0
2015-08-31 12:35:00,59.85,59.95,59.85,59.92,26412.0,43.6282,43.7011,43.6282,43.6792,26412.0
2015-08-31 12:40:00,59.93,59.94,59.83,59.9,24740.0,43.6865,43.6938,43.6136,43.6647,24740.0
2015-08-31 12:45:00,59.92,59.94,59.89,59.92,18925.0,43.6792,43.6938,43.6574,43.6792,18925.0
2015-08-31 12:50:00,59.93,60.1,59.87,60.07,47783.0,43.6865,43.8105,43.6428,43.7886,47783.0
2015-08-31 12:55:00,60.07,60.07,59.97,59.97,42325.0,43.7886,43.7886,43.7157,43.7157,42325.0
2015-08-31 13:00:00,59.97,60.0,59.89,59.96,25891.0,43.7157,43.7376,43.6574,43.7084,25891.0
2015-08-31 13:05:00,59.97,60.0,59.95,59.96,32516.0,43.7157,43.7376,43.7011,43.7084,32516.0
2015-08-31 13:10:00,59.96,59.97,59.89,59.89,35482.0,43.7084,43.7157,43.6574,43.6574,35482.0
2015-08-31 13:15:00,59.88,59.91,59.86,59.88,24700.0,43.6501,43.672,43.6355,43.6501,24700.0
2015-08-31 13:20:00,59.87,59.89,59.76,59.79,40060.0,43.6428,43.6574,43.5626,43.5845,40060.0
2015-08-31 13:25:00,59.8,59.86,59.77,59.8,33298.0,43.5918,43.6355,43.5699,43.5918,33298.0
2015-08-31 13:30:00,59.82,59.84,59.68,59.69,25571.0,43.6063,43.6209,43.5043,43.5116,25571.0
2015-08-31 13:35:00,59.69,59.79,59.66,59.78,28562.0,43.5116,43.5845,43.4897,43.5772,28562.0
2015-08-31 13:40:00,59.78,59.87,59.77,59.8,22402.0,43.5772,43.6428,43.5699,43.5918,22402.0
2015-08-31 13:45:00,59.79,59.81,59.75,59.78,44491.0,43.5845,43.5991,43.5553,43.5772,44491.0
2015-08-31 13:50:00,59.77,59.82,59.73,59.81,29397.0,43.5699,43.6063,43.5407,43.5991,29397.0
2015-08-31 13:55:00,59.79,59.81,59.73,59.74,21584.0,43.5845,43.5991,43.5407,43.548,21584.0
2015-08-31 14:00:00,59.74,59.8,59.73,59.74,24593.0,43.548,43.5918,43.5407,43.548,24593.0
2015-08-31 14:05:00,59.75,59.75,59.63,59.65,18857.0,43.5553,43.5553,43.4678,43.4824,18857.0
2015-08-31 14:10:00,59.65,59.65,59.56,59.59,32472.0,43.4824,43.4824,43.4168,43.4387,32472.0
2015-08-31 14:15:00,59.59,59.6,59.48,59.51,47758.0,43.4387,43.446,43.3585,43.3804,47758.0
2015-08-31 14:20:00,59.5,59.66,59.5,59.65,29274.0,43.3731,43.4897,43.3731,43.4824,29274.0
2015-08-31 14:25:00,59.67,59.68,59.58,59.6,24329.0,43.497,43.5043,43.4314,43.446,24329.0
2015-08-31 14:30:00,59.61,59.71,59.56,59.7,31094.0,43.4533,43.5262,43.4168,43.5189,31094.0
2015-08-31 14:35:00,59.69,59.71,59.59,59.6,46446.0,43.5116,43.5262,43.4387,43.446,46446.0
2015-08-31 14:40:00,59.6,59.62,59.55,59.56,49224.0,43.446,43.4606,43.4095,43.4168,49224.0
2015-08-31 14:45:00,59.56,59.57,59.48,59.52,50976.0,43.4168,43.4241,43.3585,43.3877,50976.0
2015-08-31 14:50:00,59.51,59.51,59.4,59.4,57824.0,43.3804,43.3804,43.3002,43.3002,57824.0
2015-08-31 14:55:00,59.41,59.45,59.34,59.41,54288.0,43.3075,43.3366,43.2564,43.3075,54288.0
2015-08-31 15:00:00,59.41,59.56,59.4,59.51,37925.0,43.3075,43.4168,43.3002,43.3804,37925.0
2015-08-31 15:05:00,59.51,59.63,59.47,59.55,69190.0,43.3804,43.4678,43.3512,43.4095,69190.0
2015-08-31 15:10:00,59.56,59.6,59.51,59.56,43080.0,43.4168,43.446,43.3804,43.4168,43080.0
2015-08-31 15:15:00,59.55,59.55,59.35,59.36,58094.0,43.4095,43.4095,43.2637,43.271,58094.0
2015-08-31 15:20:00,59.35,59.42,59.28,59.41,67549.0,43.2637,43.3148,43.2127,43.3075,67549.0
2015-08-31 15:25:00,59.42,59.42,59.28,59.33,61768.0,43.3148,43.3148,43.2127,43.2492,61768.0
2015-08-31 15:30:00,59.33,59.57,59.31,59.51,83709.0,43.2492,43.4241,43.2346,43.3804,83709.0
2015-08-31 15:35:00,59.5,59.53,59.36,59.39,91779.0,43.3731,43.395,43.271,43.2929,91779.0
2015-08-31 15:40:00,59.39,59.61,59.38,59.61,87753.0,43.2929,43.4533,43.2856,43.4533,87753.0
2015-08-31 15:45:00,59.61,59.7,59.56,59.64,174166.0,43.4533,43.5189,43.4168,43.4751,174166.0
2015-08-31 15:50:00,59.64,59.72,59.6,59.68,139092.0,43.4751,43.5335,43.446,43.5043,139092.0
2015-08-31 15:55:00,59.69,59.71,59.47,59.49,289107.0,43.5116,43.5262,43.3512,43.3658,289107.0
2015-09-01 09:30:00,58.55,58.97,58.28,58.47,229204.0,42.6806,42.9867,42.4838,42.6223,229204.0
2015-09-01 09:35:00,58.42,58.56,58.29,58.31,132768.0,42.5858,42.6879,42.491,42.5056,132768.0
2015-09-01 09:40:00,58.3,58.45,58.12,58.44,97675.0,42.4983,42.6077,42.3671,42.6004,97675.0
2015-09-01 09:45:00,58.48,58.66,58.37,58.39,90672.0,42.6295,42.7608,42.5494,42.5639,90672.0
2015-09-01 09:50:00,58.37,58.42,58.26,58.32,82001.0,42.5494,42.5858,42.4692,42.5129,82001.0
2015-09-01 09:55:00,58.32,58.37,58.07,58.35,69638.0,42.5129,42.5494,42.3307,42.5348,69638.0
2015-09-01 10:00:00,58.35,58.35,58.05,58.09,174316.0,42.5348,42.5348,42.3161,42.3453,174316.0
2015-09-01 10:05:00,58.08,58.35,57.97,58.28,179462.0,42.338,42.5348,42.2578,42.4838,179462.0
2015-09-01 10:10:00,58.27,58.41,58.19,58.24,49348.0,42.4765,42.5785,42.4181,42.4546,49348.0
2015-09-01 10:15:00,58.24,58.32,58.2,58.21,67407.0,42.4546,42.5129,42.4254,42.4327,67407.0
2015-09-01 10:20:00,58.22,58.34,58.19,58.33,87087.0,42.44,42.5275,42.4181,42.5202,87087.0
2015-09-01 10:25:00,58.34,58.72,58.33,58.72,74854.0,42.5275,42.8045,42.5202,42.8045,74854.0
2015-09-01 10:30:00,58.72,58.83,58.6,58.82,74385.0,42.8045,42.8847,42.717,42.8774,74385.0
2015-09-01 10:35:00,58.83,58.96,58.62,58.7,64588.0,42.8847,42.9794,42.7316,42.7899,64588.0
2015-09-01 10:40:00,58.72,58.76,58.64,58.75,206434.0,42.8045,42.8337,42.7462,42.8264,206434.0
2015-09-01 10:45:00,58.75,58.88,58.74,58.83,77113.0,42.8264,42.9211,42.8191,42.8847,77113.0
2015-09-01 10:50:00,58.84,58.89,58.74,58.82,65285.0,42.892,42.9284,42.8191,42.8774,65285.0
2015-09-01 10:55:00,58.82,58.99,58.8,58.97,71592.0,42.8774,43.0013,42.8628,42.9867,71592.0
2015-09-01 11:00:00,59.0,59.04,58.75,58.83,108769.0,43.0086,43.0378,42.8264,42.8847,108769.0
2015-09-01 11:05:00,58.84,59.04,58.79,59.01,148520.0,42.892,43.0378,42.8555,43.0159,148520.0
2015-09-01 11:10:00,59.0,59.09,58.91,58.93,74139.0,43.0086,43.0742,42.943,42.9576,74139.0
2015-09-01 11:15:00,58.92,59.01,58.83,59.01,238089.0,42.9503,43.0159,42.8847,43.0159,238089.0
2015-09-01 11:20:00,59.0,59.15,58.94,59.05,64187.0,43.0086,43.1179,42.9649,43.0451,64187.0
2015-09-01 11:25:00,59.06,59.11,59.0,59.04,65825.0,43.0523,43.0888,43.0086,43.0378,65825.0
2015-09-01 11:30:00,59.04,59.21,59.04,59.11,182945.0,43.0378,43.1617,43.0378,43.0888,182945.0
2015-09-01 11:35:00,59.11,59.23,59.0,59.14,64028.0,43.0888,43.1763,43.0086,43.1107,64028.0
2015-09-01 11:40:00,59.14,59.16,59.04,59.11,69157.0,43.1107,43.1252,43.0378,43.0888,69157.0
2015-09-01 11:45:00,59.09,59.23,59.03,59.23,49567.0,43.0742,43.1763,43.0305,43.1763,49567.0
2015-09-01 11:50:00,59.23,59.29,59.08,59.25,46170.0,43.1763,43.22,43.0669,43.1908,46170.0
2015-09-01 11:55:00,59.26,59.27,59.09,59.11,49676.0,43.1981,43.2054,43.0742,43.0888,49676.0
2015-09-01 12:00:00,59.11,59.21,58.94,58.99,48262.0,43.0888,43.1617,42.9649,43.0013,48262.0
2015-09-01 12:05:00,58.97,58.97,58.85,58.85,55060.0,42.9867,42.9867,42.8993,42.8993,55060.0
2015-09-01 12:10:00,58.84,58.94,58.82,58.9,40292.0,42.892,42.9649,42.8774,42.9357,40292.0
2015-09-01 12:15:00,58.89,59.0,58.89,58.96,72554.0,42.9284,43.0086,42.9284,42.9794,72554.0
2015-09-01 12:20:00,58.96,58.98,58.75,58.77,64481.0,42.9794,42.994,42.8264,42.8409,64481.0
2015-09-01 12:25:00,58.77,58.77,58.55,58.66,73542.0,42.8409,42.8409,42.6806,42.7608,73542.0
2015-09-01 12:30:00,58.66,58.71,58.58,58.7,63282.0,42.7608,42.7972,42.7024,42.7899,63282.0
2015-09-01 12:35:00,58.7,58.73,58.62,58.73,104688.0,42.7899,42.8118,42.7316,42.8118,104688.0
2015-09-01 12:40:00,58.73,58.77,58.47,58.6,122397.0,42.8118,42.8409,42.6223,42.717,122397.0
2015-09-01 12:45:00,58.6,58.63,58.52,58.56,47570.0,42.717,42.7389,42.6587,42.6879,47570.0
2015-09-01 12:50:00,58.56,58.59,58.44,58.5,52525.0,42.6879,42.7097,42.6004,42.6441,52525.0
2015-09-01 12:55:00,58.51,58.6,58.45,58.48,69086.0,42.6514,42.717,42.6077,42.6295,69086.0
2015-09-01 13:00:00,58.46,58.74,58.45,58.71,85145.0,42.615,42.8191,42.6077,42.7972,85145.0
2015-09-01 13:05:00,58.71,58.73,58.49,58.51,42078.0,42.7972,42.8118,42.6368,42.6514,42078.0
2015-09-01 13:10:00,58.51,58.56,58.4,58.44,77980.0,42.6514,42.6879,42.5712,42.6004,77980.0
2015-09-01 13:15:00,58.43,58.57,58.4,58.48,57889.0,42.5931,42.6952,42.5712,42.6295,57889.0
2015-09-01 13:20:00,58.48,58.57,58.41,58.51,75791.0,42.6295,42.6952,42.5785,42.6514,75791.0
2015-09-01 13:25:00,58.5,58.67,58.48,58.63,60641.0,42.6441,42.768,42.6295,42.7389,60641.0
2015-09-01 13:30:00,58.62,58.73,58.56,58.71,68234.0,42.7316,42.8118,42.6879,42.7972,68234.0
2015-09-01 13:35:00,58.71,58.8,58.64,58.73,142161.0,42.7972,42.8628,42.7462,42.8118,142161.0
2015-09-01 13:40:00,58.72,58.85,58.72,58.84,102154.0,42.8045,42.8993,42.8045,42.892,102154.0
2015-09-01 13:45:00,58.84,58.86,58.75,58.77,32586.0,42.892,42.9065,42.8264,42.8409,32586.0
2015-09-01 13:50:00,58.77,58.86,58.77,58.85,43108.0,42.8409,42.9065,42.8409,42.8993,43108.0
2015-09-01 13:55:00,58.84,58.85,58.74,58.8,52056.0,42.892,42.8993,42.8191,42.8628,52056.0
2015-09-01 14:00:00,58.8,58.8,58.66,58.7,56815.0,42.8628,42.8628,42.7608,42.7899,56815.0
2015-09-01 14:05:00,58.7,58.74,58.61,58.62,48903.0,42.7899,42.8191,42.7243,42.7316,48903.0
2015-09-01 14:10:00,58.61,58.63,58.53,58.57,43960.0,42.7243,42.7389,42.666,42.6952,43960.0
2015-09-01 14:15:00,58.56,58.59,58.46,58.47,38527.0,42.6879,42.7097,42.615,42.6223,38527.0
2015-09-01 14:20:00,58.46,58.58,58.44,58.55,53981.0,42.615,42.7024,42.6004,42.6806,53981.0
2015-09-01 14:25:00,58.55,58.57,58.46,58.47,82743.0,42.6806,42.6952,42.615,42.6223,82743.0
2015-09-01 14:30:00,58.48,58.71,58.42,58.66,46134.0,42.6295,42.7972,42.5858,42.7608,46134.0
2015-09-01 14:35:00,58.65,58.74,58.61,58.72,44781.0,42.7535,42.8191,42.7243,42.8045,44781.0
2015-09-01 14:40:00,58.73,58.76,58.61,58.61,137671.0,42.8118,42.8337,42.7243,42.7243,137671.0
2015-09-01 14:45:00,58.61,58.72,58.58,58.63,75983.0,42.7243,42.8045,42.7024,42.7389,75983.0
2015-09-01 14:50:00,58.62,58.77,58.53,58.54,80543.0,42.7316,42.8409,42.666,42.6733,80543.0
2015-09-01 14:55:00,58.56,58.65,58.51,58.53,70994.0,42.6879,42.7535,42.6514,42.666,70994.0
2015-09-01 15:00:00,58.54,58.59,58.4,58.45,58611.0,42.6733,42.7097,42.5712,42.6077,58611.0
2015-09-01 15:05:00,58.44,58.55,58.37,58.46,72358.0,42.6004,42.6806,42.5494,42.615,72358.0
2015-09-01 15:10:00,58.46,58.53,58.36,58.45,63316.0,42.615,42.666,42.5421,42.6077,63316.0
2015-09-01 15:15:00,58.46,58.5,58.35,58.35,52128.0,42.615,42.6441,42.5348,42.5348,52128.0
2015-09-01 15:20:00,58.37,58.46,58.33,58.41,93276.0,42.5494,42.615,42.5202,42.5785,93276.0
2015-09-01 15:25:00,58.41,58.46,58.23,58.27,112146.0,42.5785,42.615,42.4473,42.4765,112146.0
2015-09-01 15:30:00,58.28,58.36,58.22,58.32,104245.0,42.4838,42.5421,42.44,42.5129,104245.0
2015-09-01 15:35:00,58.32,58.32,58.13,58.18,119092.0,42.5129,42.5129,42.3744,42.4109,119092.0
2015-09-01 15:40:00,58.18,58.18,57.94,58.1,210760.0,42.4109,42.4109,42.2359,42.3525,210760.0
2015-09-01 15:45:00,58.1,58.3,58.0,58.15,213672.0,42.3525,42.4983,42.2796,42.389,213672.0
2015-09-01 15:50:00,58.17,58.3,58.07,58.18,320110.0,42.4036,42.4983,42.3307,42.4109,320110.0
2015-09-01 15:55:00,58.18,58.42,58.13,58.2,651305.0,42.4109,42.5858,42.3744,42.4254,651305.0
2015-09-02 09:30:00,58.95,59.12,58.6,58.65,150387.0,42.9722,43.0961,42.717,42.7535,150387.0
2015-09-02 09:35:00,58.67,58.95,58.63,58.84,65652.0,42.768,42.9722,42.7389,42.892,65652.0
2015-09-02 09:40:00,58.82,58.94,58.64,58.69,58005.0,42.8774,42.9649,42.7462,42.7826,58005.0
2015-09-02 09:45:00,58.69,58.91,58.55,58.86,134337.0,42.7826,42.943,42.6806,42.9065,134337.0
2015-09-02 09:50:00,58.84,58.85,58.61,58.77,48847.0,42.892,42.8993,42.7243,42.8409,48847.0
2015-09-02 09:55:00,58.77,58.91,58.7,58.84,78650.0,42.8409,42.943,42.7899,42.892,78650.0
2015-09-02 10:00:00,58.83,59.18,58.82,59.16,209510.0,42.8847,43.1398,42.8774,43.1252,209510.0
2015-09-02 10:05:00,59.15,59.41,59.14,59.4,116919.0,43.1179,43.3075,43.1107,43.3002,116919.0
2015-09-02 10:10:00,59.4,59.41,59.11,59.38,125819.0,43.3002,43.3075,43.0888,43.2856,125819.0
2015-09-02 10:15:00,59.36,59.36,58.98,58.99,106304.0,43.271,43.271,42.994,43.0013,106304.0
2015-09-02 10:20:00,58.98,59.15,58.91,59.14,66681.0,42.994,43.1179,42.943,43.1107,66681.0
2015-09-02 10:25:00,59.13,59.14,58.88,58.88,36445.0,43.1034,43.1107,42.9211,42.9211,36445.0
2015-09-02 10:30:00,58.88,59.1,58.83,59.08,115017.0,42.9211,43.0815,42.8847,43.0669,115017.0
2015-09-02 10:35:00,59.06,59.16,59.05,59.06,101034.0,43.0523,43.1252,43.0451,43.0523,101034.0
2015-09-02 10:40:00,59.08,59.3,59.07,59.15,74679.0,43.0669,43.2273,43.0596,43.1179,74679.0
2015-09-02 10:45:00,59.13,59.23,59.07,59.08,104404.0,43.1034,43.1763,43.0596,43.0669,104404.0
2015-09-02 10:50:00,59.09,59.19,59.05,59.17,59627.0,43.0742,43.1471,43.0451,43.1325,59627.0
2015-09-02 10:55:00,59.15,59.5,59.14,59.41,105099.0,43.1179,43.3731,43.1107,43.3075,105099.0
2015-09-02 11:00:00,59.42,59.48,59.32,59.39,41076.0,43.3148,43.3585,43.2419,43.2929,41076.0
2015-09-02 11:05:00,59.38,59.48,59.3,59.43,66451.0,43.2856,43.3585,43.2273,43.3221,66451.0
2015-09-02 11:10:00,59.43,59.5,59.39,59.42,55238.0,43.3221,43.3731,43.2929,43.3148,55238.0
2015-09-02 11:15:00,59.42,59.54,59.35,59.5,74898.0,43.3148,43.4022,43.2637,43.3731,74898.0
2015-09-02 11:20:00,59.5,59.66,59.46,59.61,89801.0,43.3731,43.4897,43.3439,43.4533,89801.0
2015-09-02 11:25:00,59.61,59.72,59.47,59.57,94543.0,43.4533,43.5335,43.3512,43.4241,94543.0
2015-09-02 11:30:00,59.57,59.63,59.54,59.6,40895.0,43.4241,43.4678,43.4022,43.446,40895.0
2015-09-02 11:35:00,59.6,59.6,59.37,59.5,121013.0,43.446,43.446,43.2783,43.3731,121013.0
2015-09-02 11:40:00,59.51,59.6,59.47,59.57,37016.0,43.3804,43.446,43.3512,43.4241,37016.0
2015-09-02 11:45:00,59.56,59.6,59.44,59.53,59351.0,43.4168,43.446,43.3293,43.395,59351.0
2015-09-02 11:50:00,59.52,59.56,59.33,59.39,80092.0,43.3877,43.4168,43.2492,43.2929,80092.0
2015-09-02 11:55:00,59.37,59.47,59.36,59.4,70858.0,43.2783,43.3512,43.271,43.3002,70858.0
2015-09-02 12:00:00,59.4,59.4,59.26,59.29,31857.0,43.3002,43.3002,43.1981,43.22,31857.0
2015-09-02 12:05:00,59.28,59.32,59.18,59.24,21933.0,43.2127,43.2419,43.1398,43.1836,21933.0
2015-09-02 12:10:00,59.24,59.27,59.14,59.2,22394.0,43.1836,43.2054,43.1107,43.1544,22394.0
2015-09-02 12:15:00,59.2,59.21,59.08,59.12,19701.0,43.1544,43.1617,43.0669,43.0961,19701.0
2015-09-02 12:20:00,59.1,59.15,59.05,59.14,21730.0,43.0815,43.1179,43.0451,43.1107,21730.0
2015-09-02 12:25:00,59.15,59.19,59.11,59.12,30828.0,43.1179,43.1471,43.0888,43.0961,30828.0
2015-09-02 12:30:00,59.12,59.3,59.1,59.24,50176.0,43.0961,43.2273,43.0815,43.1836,50176.0
2015-09-02 12:35:00,59.24,59.32,59.21,59.27,50658.0,43.1836,43.2419,43.1617,43.2054,50658.0
2015-09-02 12:40:00,59.27,59.32,59.22,59.27,32246.0,43.2054,43.2419,43.169,43.2054,32246.0
2015-09-02 12:45:00,59.29,59.38,59.23,59.31,72282.0,43.22,43.2856,43.1763,43.2346,72282.0
2015-09-02 12:50:00,59.31,59.33,59.25,59.28,38650.0,43.2346,43.2492,43.1908,43.2127,38650.0
2015-09-02 12:55:00,59.29,59.38,59.27,59.3,62275.0,43.22,43.2856,43.2054,43.2273,62275.0
2015-09-02 13:00:00,59.31,59.35,59.27,59.31,58231.0,43.2346,43.2637,43.2054,43.2346,58231.0
2015-09-02 13:05:00,59.3,59.32,59.25,59.31,33118.0,43.2273,43.2419,43.1908,43.2346,33118.0
2015-09-02 13:10:00,59.32,59.39,59.26,59.38,66318.0,43.2419,43.2929,43.1981,43.2856,66318.0
2015-09-02 13:15:00,59.36,59.39,59.34,59.34,34567.0,43.271,43.2929,43.2564,43.2564,34567.0
2015-09-02 13:20:00,59.33,59.45,59.33,59.4,36688.0,43.2492,43.3366,43.2492,43.3002,36688.0
2015-09-02 13:25:00,59.39,59.4,59.31,59.36,39852.0,43.2929,43.3002,43.2346,43.271,39852.0
2015-09-02 13:30:00,59.36,59.37,59.24,59.25,48681.0,43.271,43.2783,43.1836,43.1908,48681.0
2015-09-02 13:35:00,59.25,59.28,59.22,59.24,27473.0,43.1908,43.2127,43.169,43.1836,27473.0
2015-09-02 13:40:00,59.24,59.31,59.19,59.21,27024.0,43.1836,43.2346,43.1471,43.1617,27024.0
2015-09-02 13:45:00,59.22,59.28,59.2,59.21,23021.0,43.169,43.2127,43.1544,43.1617,23021.0
2015-09-02 13:50:00,59.21,59.25,59.14,59.25,50530.0,43.1617,43.1908,43.1107,43.1908,50530.0
2015-09-02 13:55:00,59.25,59.26,59.17,59.19,25488.0,43.1908,43.1981,43.1325,43.1471,25488.0
2015-09-02 14:00:00,59.19,59.31,59.16,59.21,50498.0,43.1471,43.2346,43.1252,43.1617,50498.0
2015-09-02 14:05:00,59.21,59.3,59.19,59.21,51744.0,43.1617,43.2273,43.1471,43.1617,51744.0
2015-09-02 14:10:00,59.21,59.33,59.21,59.3,72252.0,43.1617,43.2492,43.1617,43.2273,72252.0
2015-09-02 14:15:00,59.3,59.31,59.21,59.21,69281.0,43.2273,43.2346,43.1617,43.1617,69281.0
2015-09-02 14:20:00,59.22,59.27,59.19,59.26,52052.0,43.169,43.2054,43.1471,43.1981,52052.0
2015-09-02 14:25:00,59.26,59.29,59.19,59.21,54587.0,43.1981,43.22,43.1471,43.1617,54587.0
2015-09-02 14:30:00,59.22,59.24,59.15,59.2,51353.0,43.169,43.1836,43.1179,43.1544,51353.0
2015-09-02 14:35:00,59.22,59.23,59.03,59.06,50910.0,43.169,43.1763,43.0305,43.0523,50910.0
2015-09-02 14:40:00,59.06,59.15,59.01,59.04,91940.0,43.0523,43.1179,43.0159,43.0378,91940.0
2015-09-02 14:45:00,59.04,59.15,59.01,59.08,70175.0,43.0378,43.1179,43.0159,43.0669,70175.0
2015-09-02 14:50:00,59.08,59.2,59.07,59.13,37000.0,43.0669,43.1544,43.0596,43.1034,37000.0
2015-09-02 14:55:00,59.14,59.24,59.09,59.24,37817.0,43.1107,43.1836,43.0742,43.1836,37817.0
2015-09-02 15:00:00,59.24,59.3,59.2,59.24,94292.0,43.1836,43.2273,43.1544,43.1836,94292.0
2015-09-02 15:05:00,59.24,59.28,59.16,59.19,61242.0,43.1836,43.2127,43.1252,43.1471,61242.0
2015-09-02 15:10:00,59.19,59.24,59.1,59.12,56146.0,43.1471,43.1836,43.0815,43.0961,56146.0
2015-09-02 15:15:00,59.13,59.18,59.03,59.13,60985.0,43.1034,43.1398,43.0305,43.1034,60985.0
2015-09-02 15:20:00,59.13,59.15,59.0,59.05,69841.0,43.1034,43.1179,43.0086,43.0451,69841.0
2015-09-02 15:25:00,59.05,59.22,59.04,59.19,83166.0,43.0451,43.169,43.0378,43.1471,83166.0
2015-09-02 15:30:00,59.2,59.26,59.17,59.19,120202.0,43.1544,43.1981,43.1325,43.1471,120202.0
2015-09-02 15:35:00,59.19,59.31,59.19,59.25,117564.0,43.1471,43.2346,43.1471,43.1908,117564.0
2015-09-02 15:40:00,59.25,59.3,59.23,59.3,102512.0,43.1908,43.2273,43.1763,43.2273,102512.0
2015-09-02 15:45:00,59.31,59.35,59.22,59.25,197143.0,43.2346,43.2637,43.169,43.1908,197143.0
2015-09-02 15:50:00,59.26,59.36,59.25,59.33,349432.0,43.1981,43.271,43.1908,43.2492,349432.0
2015-09-02 15:55:00,59.34,59.63,59.33,59.62,510103.0,43.2564,43.4678,43.2492,43.4606,510103.0
2015-09-03 09:30:00,60.42,60.97,60.21,60.57,285484.0,44.0437,44.4447,43.8906,44.1531,285484.0
2015-09-03 09:35:00,60.59,60.61,60.32,60.4,110444.0,44.1676,44.1822,43.9708,44.0291,110444.0
2015-09-03 09:40:00,60.43,60.58,60.35,60.35,104674.0,44.051,44.1604,43.9927,43.9927,104674.0
2015-09-03 09:45:00,60.36,60.42,60.06,60.12,125587.0,44.0,44.0437,43.7813,43.825,125587.0
2015-09-03 09:50:00,60.13,60.24,60.03,60.04,42216.0,43.8323,43.9125,43.7594,43.7667,42216.0
2015-09-03 09:55:00,60.04,60.2,59.89,59.89,99713.0,43.7667,43.8834,43.6574,43.6574,99713.0
2015-09-03 10:00:00,59.92,60.04,59.7,59.71,67447.0,43.6792,43.7667,43.5189,43.5262,67447.0
2015-09-03 10:05:00,59.72,59.96,59.72,59.86,35804.0,43.5335,43.7084,43.5335,43.6355,35804.0
2015-09-03 10:10:00,59.86,59.89,59.74,59.85,53672.0,43.6355,43.6574,43.548,43.6282,53672.0
2015-09-03 10:15:00,59.85,59.98,59.8,59.98,43196.0,43.6282,43.723,43.5918,43.723,43196.0
2015-09-03 10:20:00,59.98,60.05,59.94,60.02,93505.0,43.723,43.774,43.6938,43.7521,93505.0
2015-09-03 10:25:00,60.02,60.1,60.0,60.01,98668.0,43.7521,43.8105,43.7376,43.7449,98668.0
2015-09-03 10:30:00,60.01,60.05,59.98,60.01,52999.0,43.7449,43.774,43.723,43.7449,52999.0
2015-09-03 10:35:00,60.01,60.11,59.89,59.91,163222.0,43.7449,43.8177,43.6574,43.672,163222.0
2015-09-03 10:40:00,59.93,60.03,59.91,60.02,35376.0,43.6865,43.7594,43.672,43.7521,35376.0
2015-09-03 10:45:00,60.02,60.05,59.93,60.03,62193.0,43.7521,43.774,43.6865,43.7594,62193.0
2015-09-03 10:50:00,60.03,60.21,60.01,60.09,65028.0,43.7594,43.8906,43.7449,43.8032,65028.0
2015-09-03 10:55:00,60.07,60.2,60.07,60.14,31443.0,43.7886,43.8834,43.7886,43.8396,31443.0
2015-09-03 11:00:00,60.14,60.16,60.01,60.13,31334.0,43.8396,43.8542,43.7449,43.8323,31334.0
2015-09-03 11:05:00,60.12,60.18,60.07,60.11,53980.0,43.825,43.8688,43.7886,43.8177,53980.0
2015-09-03 11:10:00,60.12,60.17,60.06,60.09,97097.0,43.825,43.8615,43.7813,43.8032,97097.0
2015-09-03 11:15:00,60.1,60.13,60.01,60.05,40592.0,43.8105,43.8323,43.7449,43.774,40592.0
2015-09-03 11:20:00,60.06,60.09,59.97,59.99,104706.0,43.7813,43.8032,43.7157,43.7303,104706.0
2015-09-03 11:25:00,59.99,60.08,59.95,59.99,81317.0,43.7303,43.7959,43.7011,43.7303,81317.0
2015-09-03 11:30:00,60.0,60.04,59.94,59.99,50707.0,43.7376,43.7667,43.6938,43.7303,50707.0
2015-09-03 11:35:00,60.0,60.07,59.92,60.0,75485.0,43.7376,43.7886,43.6792,43.7376,75485.0
2015-09-03 11:40:00,60.01,60.05,59.91,59.98,89179.0,43.7449,43.774,43.672,43.723,89179.0
2015-09-03 11:45:00,59.99,60.01,59.9,59.92,83118.0,43.7303,43.7449,43.6647,43.6792,83118.0
2015-09-03 11:50:00,59.93,59.94,59.8,59.85,74894.0,43.6865,43.6938,43.5918,43.6282,74894.0
2015-09-03 11:55:00,59.85,59.98,59.83,59.92,65125.0,43.6282,43.723,43.6136,43.6792,65125.0
2015-09-03 12:00:00,59.91,59.93,59.84,59.9,68606.0,43.672,43.6865,43.6209,43.6647,68606.0
2015-09-03 12:05:00,59.9,60.01,59.9,59.91,661027.0,43.6647,43.7449,43.6647,43.672,661027.0
2015-09-03 12:10:00,59.9,59.9,59.79,59.82,44185.0,43.6647,43.6647,43.5845,43.6063,44185.0
2015-09-03 12:15:00,59.82,59.88,59.79,59.84,49781.0,43.6063,43.6501,43.5845,43.6209,49781.0
2015-09-03 12:20:00,59.84,59.86,59.74,59.81,35515.0,43.6209,43.6355,43.548,43.5991,35515.0
2015-09-03 12:25:00,59.8,59.89,59.75,59.87,17580.0,43.5918,43.6574,43.5553,43.6428,17580.0
2015-09-03 12:30:00,59.86,59.88,59.74,59.79,32510.0,43.6355,43.6501,43.548,43.5845,32510.0
2015-09-03 12:35:00,59.79,59.84,59.73,59.74,46286.0,43.5845,43.6209,43.5407,43.548,46286.0
2015-09-03 12:40:00,59.75,59.78,59.64,59.78,85668.0,43.5553,43.5772,43.4751,43.5772,85668.0
2015-09-03 12:45:00,59.77,59.79,59.65,59.7,37416.0,43.5699,43.5845,43.4824,43.5189,37416.0
2015-09-03 12:50:00,59.7,59.72,59.55,59.66,53509.0,43.5189,43.5335,43.4095,43.4897,53509.0
2015-09-03 12:55:00,59.65,59.66,59.51,59.57,38784.0,43.4824,43.4897,43.3804,43.4241,38784.0
2015-09-03 13:00:00,59.56,59.57,59.48,59.51,47500.0,43.4168,43.4241,43.3585,43.3804,47500.0
2015-09-03 13:05:00,59.51,59.52,59.3,59.39,67442.0,43.3804,43.3877,43.2273,43.2929,67442.0
2015-09-03 13:10:00,59.41,59.47,59.34,59.44,38462.0,43.3075,43.3512,43.2564,43.3293,38462.0
2015-09-03 13:15:00,59.43,59.49,59.37,59.47,33680.0,43.3221,43.3658,43.2783,43.3512,33680.0
2015-09-03 13:20:00,59.49,59.52,59.44,59.5,24348.0,43.3658,43.3877,43.3293,43.3731,24348.0
2015-09-03 13:25:00,59.5,59.57,59.45,59.48,33748.0,43.3731,43.4241,43.3366,43.3585,33748.0
2015-09-03 13:30:00,59.49,59.5,59.38,59.44,22748.0,43.3658,43.3731,43.2856,43.3293,22748.0
2015-09-03 13:35:00,59.44,59.46,59.34,59.38,36325.0,43.3293,43.3439,43.2564,43.2856,36325.0
2015-09-03 13:40:00,59.38,59.38,59.23,59.23,90494.0,43.2856,43.2856,43.1763,43.1763,90494.0
2015-09-03 13:45:00,59.24,59.34,59.24,59.3,51070.0,43.1836,43.2564,43.1836,43.2273,51070.0
2015-09-03 13:50:00,59.31,59.31,59.12,59.26,61492.0,43.2346,43.2346,43.0961,43.1981,61492.0
2015-09-03 13:55:00,59.27,59.27,59.09,59.11,27967.0,43.2054,43.2054,43.0742,43.0888,27967.0
2015-09-03 14:00:00,59.08,59.12,59.03,59.04,62869.0,43.0669,43.0961,43.0305,43.0378,62869.0
2015-09-03 14:05:00,59.04,59.09,58.92,58.93,91598.0,43.0378,43.0742,42.9503,42.9576,91598.0
2015-09-03 14:10:00,58.93,59.03,58.91,58.92,63798.0,42.9576,43.0305,42.943,42.9503,63798.0
2015-09-03 14:15:00,58.92,59.05,58.92,59.05,70154.0,42.9503,43.0451,42.9503,43.0451,70154.0
2015-09-03 14:20:00,59.04,59.04,58.92,59.01,44801.0,43.0378,43.0378,42.9503,43.0159,44801.0
2015-09-03 14:25:00,59.02,59.18,59.01,59.18,55640.0,43.0232,43.1398,43.0159,43.1398,55640.0
2015-09-03 14:30:00,59.17,59.21,59.09,59.1,58528.0,43.1325,43.1617,43.0742,43.0815,58528.0
2015-09-03 14:35:00,59.09,59.2,59.03,59.19,79718.0,43.0742,43.1544,43.0305,43.1471,79718.0
2015-09-03 14:40:00,59.2,59.22,59.13,59.22,79890.0,43.1544,43.169,43.1034,43.169,79890.0
2015-09-03 14:45:00,59.22,59.22,59.09,59.14,120924.0,43.169,43.169,43.0742,43.1107,120924.0
2015-09-03 14:50:00,59.13,59.17,59.05,59.13,71395.0,43.1034,43.1325,43.0451,43.1034,71395.0
2015-09-03 14:55:00,59.13,59.15,58.99,59.12,72517.0,43.1034,43.1179,43.0013,43.0961,72517.0
2015-09-03 15:00:00,59.12,59.2,59.12,59.16,52933.0,43.0961,43.1544,43.0961,43.1252,52933.0
2015-09-03 15:05:00,59.16,59.19,59.0,59.04,99164.0,43.1252,43.1471,43.0086,43.0378,99164.0
2015-09-03 15:10:00,59.05,59.14,58.94,59.01,117562.0,43.0451,43.1107,42.9649,43.0159,117562.0
2015-09-03 15:15:00,59.01,59.06,58.92,58.95,118311.0,43.0159,43.0523,42.9503,42.9722,118311.0
2015-09-03 15:20:00,58.95,59.01,58.88,58.89,100699.0,42.9722,43.0159,42.9211,42.9284,100699.0
2015-09-03 15:25:00,58.89,58.9,58.69,58.8,214467.0,42.9284,42.9357,42.7826,42.8628,214467.0
2015-09-03 15:30:00,58.79,58.85,58.74,58.78,118397.0,42.8555,42.8993,42.8191,42.8482,118397.0
2015-09-03 15:35:00,58.78,58.81,58.6,58.71,132521.0,42.8482,42.8701,42.717,42.7972,132521.0
2015-09-03 15:40:00,58.71,58.8,58.64,58.71,110597.0,42.7972,42.8628,42.7462,42.7972,110597.0
2015-09-03 15:45:00,58.71,58.9,58.71,58.83,250672.0,42.7972,42.9357,42.7972,42.8847,250672.0
2015-09-03 15:50:00,58.83,58.91,58.77,58.84,305326.0,42.8847,42.943,42.8409,42.892,305326.0
2015-09-03 15:55:00,58.84,58.95,58.73,58.73,519765.0,42.892,42.9722,42.8118,42.8118,519765.0
2015-09-04 09:30:00,58.08,58.19,57.9,57.94,168490.0,42.338,42.4181,42.2067,42.2359,168490.0
2015-09-04 09:35:00,57.96,58.39,57.9,58.36,81475.0,42.2505,42.5639,42.2067,42.5421,81475.0
2015-09-04 09:40:00,58.39,58.48,58.25,58.26,134660.0,42.5639,42.6295,42.4619,42.4692,134660.0
2015-09-04 09:45:00,58.27,58.33,58.04,58.12,83624.0,42.4765,42.5202,42.3088,42.3671,83624.0
2015-09-04 09:50:00,58.1,58.1,57.91,58.03,99202.0,42.3525,42.3525,42.214,42.3015,99202.0
2015-09-04 09:55:00,58.04,58.19,57.99,58.11,79605.0,42.3088,42.4181,42.2724,42.3598,79605.0
2015-09-04 10:00:00,58.12,58.14,58.01,58.03,41114.0,42.3671,42.3817,42.2869,42.3015,41114.0
2015-09-04 10:05:00,58.04,58.17,57.94,58.16,76027.0,42.3088,42.4036,42.2359,42.3963,76027.0
2015-09-04 10:10:00,58.17,58.21,58.03,58.2,39948.0,42.4036,42.4327,42.3015,42.4254,39948.0
2015-09-04 10:15:00,58.2,58.31,58.08,58.12,111149.0,42.4254,42.5056,42.338,42.3671,111149.0
2015-09-04 10:20:00,58.12,58.3,58.07,58.21,90722.0,42.3671,42.4983,42.3307,42.4327,90722.0
2015-09-04 10:25:00,58.23,58.39,58.14,58.35,41548.0,42.4473,42.5639,42.3817,42.5348,41548.0
2015-09-04 10:30:00,58.33,58.41,58.25,58.28,42323.0,42.5202,42.5785,42.4619,42.4838,42323.0
2015-09-04 10:35:00,58.29,58.34,58.11,58.25,58656.0,42.491,42.5275,42.3598,42.4619,58656.0
2015-09-04 10:40:00,58.26,58.3,58.1,58.18,57588.0,42.4692,42.4983,42.3525,42.4109,57588.0
2015-09-04 10:45:00,58.16,58.21,58.0,58.0,64103.0,42.3963,42.4327,42.2796,42.2796,64103.0
2015-09-04 10:50:00,58.01,58.04,57.95,57.99,52516.0,42.2869,42.3088,42.2432,42.2724,52516.0
2015-09-04 10:55:00,57.98,57.98,57.86,57.9,55640.0,42.2651,42.2651,42.1776,42.2067,55640.0
2015-09-04 11:00:00,57.91,58.0,57.79,57.79,88597.0,42.214,42.2796,42.1266,42.1266,88597.0
2015-09-04 11:05:00,57.79,57.88,57.76,57.79,83265.0,42.1266,42.1922,42.1047,42.1266,83265.0
2015-09-04 11:10:00,57.77,57.83,57.67,57.82,71933.0,42.112,42.1557,42.0391,42.1484,71933.0
2015-09-04 11:15:00,57.83,57.91,57.77,57.78,57142.0,42.1557,42.214,42.112,42.1193,57142.0
2015-09-04 11:20:00,57.78,57.87,57.7,57.82,57494.0,42.1193,42.1849,42.061,42.1484,57494.0
2015-09-04 11:25:00,57.82,57.88,57.73,57.77,58583.0,42.1484,42.1922,42.0828,42.112,58583.0
2015-09-04 11:30:00,57.76,57.78,57.58,57.67,89718.0,42.1047,42.1193,41.9735,42.0391,89718.0
2015-09-04 11:35:00,57.66,57.7,57.57,57.66,86314.0,42.0318,42.061,41.9662,42.0318,86314.0
2015-09-04 11:40:00,57.66,57.75,57.64,57.66,47944.0,42.0318,42.0974,42.0172,42.0318,47944.0
2015-09-04 11:45:00,57.65,57.78,57.64,57.75,71471.0,42.0245,42.1193,42.0172,42.0974,71471.0
2015-09-04 11:50:00,57.77,57.82,57.67,57.67,41439.0,42.112,42.1484,42.0391,42.0391,41439.0
2015-09-04 11:55:00,57.67,57.73,57.62,57.63,35668.0,42.0391,42.0828,42.0026,42.0099,35668.0
2015-09-04 12:00:00,57.63,57.65,57.57,57.62,44486.0,42.0099,42.0245,41.9662,42.0026,44486.0
2015-09-04 12:05:00,57.64,57.69,57.55,57.6,68295.0,42.0172,42.0537,41.9516,41.9881,68295.0
2015-09-04 12:10:00,57.61,57.67,57.51,57.56,36651.0,41.9953,42.0391,41.9225,41.9589,36651.0
2015-09-04 12:15:00,57.56,57.69,57.54,57.56,30942.0,41.9589,42.0537,41.9443,41.9589,30942.0
2015-09-04 12:20:00,57.56,57.63,57.52,57.52,29532.0,41.9589,42.0099,41.9297,41.9297,29532.0
2015-09-04 12:25:00,57.52,57.55,57.42,57.49,57214.0,41.9297,41.9516,41.8568,41.9079,57214.0
2015-09-04 12:30:00,57.49,57.6,57.41,57.6,54239.0,41.9079,41.9881,41.8496,41.9881,54239.0
2015-09-04 12:35:00,57.59,57.62,57.5,57.55,41964.0,41.9808,42.0026,41.9152,41.9516,41964.0
2015-09-04 12:40:00,57.55,57.56,57.49,57.52,46729.0,41.9516,41.9589,41.9079,41.9297,46729.0
2015-09-04 12:45:00,57.51,57.59,57.45,57.55,51189.0,41.9225,41.9808,41.8787,41.9516,51189.0
2015-09-04 12:50:00,57.56,57.59,57.52,57.57,28487.0,41.9589,41.9808,41.9297,41.9662,28487.0
2015-09-04 12:55:00,57.56,57.57,57.45,57.45,91985.0,41.9589,41.9662,41.8787,41.8787,91985.0
2015-09-04 13:00:00,57.46,57.49,57.35,57.38,62838.0,41.886,41.9079,41.8058,41.8277,62838.0
2015-09-04 13:05:00,57.38,57.46,57.34,57.36,93199.0,41.8277,41.886,41.7985,41.8131,93199.0
2015-09-04 13:10:00,57.37,57.42,57.32,57.34,104868.0,41.8204,41.8568,41.784,41.7985,104868.0
2015-09-04 13:15:00,57.35,57.39,57.26,57.28,44342.0,41.8058,41.835,41.7402,41.7548,44342.0
2015-09-04 13:20:00,57.28,57.3,57.16,57.25,42456.0,41.7548,41.7694,41.6673,41.7329,42456.0
2015-09-04 13:25:00,57.24,57.3,57.22,57.25,33278.0,41.7256,41.7694,41.7111,41.7329,33278.0
2015-09-04 13:30:00,57.25,57.32,57.22,57.25,110518.0,41.7329,41.784,41.7111,41.7329,110518.0
2015-09-04 13:35:00,57.24,57.37,57.2,57.3,80252.0,41.7256,41.8204,41.6965,41.7694,80252.0
2015-09-04 13:40:00,57.3,57.32,57.22,57.26,49733.0,41.7694,41.784,41.7111,41.7402,49733.0
2015-09-04 13:45:00,57.27,57.33,57.22,57.25,48603.0,41.7475,41.7912,41.7111,41.7329,48603.0
2015-09-04 13:50:00,57.25,57.35,57.24,57.25,43478.0,41.7329,41.8058,41.7256,41.7329,43478.0
2015-09-04 13:55:00,57.25,57.3,57.22,57.23,69342.0,41.7329,41.7694,41.7111,41.7183,69342.0
2015-09-04 14:00:00,57.22,57.27,57.12,57.18,72682.0,41.7111,41.7475,41.6382,41.6819,72682.0
2015-09-04 14:05:00,57.18,57.19,57.08,57.08,66663.0,41.6819,41.6892,41.609,41.609,66663.0
2015-09-04 14:10:00,57.07,57.13,57.02,57.08,102491.0,41.6017,41.6454,41.5653,41.609,102491.0
2015-09-04 14:15:00,57.08,57.11,56.94,56.99,117514.0,41.609,41.6309,41.5069,41.5434,117514.0
2015-09-04 14:20:00,57.0,57.06,56.96,57.0,96570.0,41.5507,41.5944,41.5215,41.5507,96570.0
2015-09-04 14:25:00,56.99,57.08,56.94,57.0,77157.0,41.5434,41.609,41.5069,41.5507,77157.0
2015-09-04 14:30:00,57.0,57.02,56.92,56.99,100776.0,41.5507,41.5653,41.4924,41.5434,100776.0
2015-09-04 14:35:00,57.0,57.02,56.9,57.01,82218.0,41.5507,41.5653,41.4778,41.558,82218.0
2015-09-04 14:40:00,57.01,57.07,56.96,57.03,93820.0,41.558,41.6017,41.5215,41.5726,93820.0
2015-09-04 14:45:00,57.03,57.12,57.0,57.05,184969.0,41.5726,41.6382,41.5507,41.5871,184969.0
2015-09-04 14:50:00,57.05,57.06,56.96,57.04,148729.0,41.5871,41.5944,41.5215,41.5798,148729.0
2015-09-04 14:55:00,57.04,57.12,57.01,57.12,116858.0,41.5798,41.6382,41.558,41.6382,116858.0
2015-09-04 15:00:00,57.11,57.18,57.06,57.14,206428.0,41.6309,41.6819,41.5944,41.6527,206428.0
2015-09-04 15:05:00,57.14,57.24,57.12,57.19,161723.0,41.6527,41.7256,41.6382,41.6892,161723.0
2015-09-04 15:10:00,57.19,57.2,57.01,57.12,153038.0,41.6892,41.6965,41.558,41.6382,153038.0
2015-09-04 15:15:00,57.12,57.12,56.97,57.06,174847.0,41.6382,41.6382,41.5288,41.5944,174847.0
2015-09-04 15:20:00,57.06,57.15,57.04,57.14,139600.0,41.5944,41.66,41.5798,41.6527,139600.0
2015-09-04 15:25:00,57.14,57.23,57.09,57.22,180226.0,41.6527,41.7183,41.6163,41.7111,180226.0
2015-09-04 15:30:00,57.23,57.42,57.19,57.34,156884.0,41.7183,41.8568,41.6892,41.7985,156884.0
2015-09-04 15:35:00,57.34,57.39,57.24,57.26,288970.0,41.7985,41.835,41.7256,41.7402,288970.0
2015-09-04 15:40:00,57.25,57.37,57.24,57.28,328846.0,41.7329,41.8204,41.7256,41.7548,328846.0
2015-09-04 15:45:00,57.28,57.54,57.25,57.52,313695.0,41.7548,41.9443,41.7329,41.9297,313695.0
2015-09-04 15:50:00,57.53,57.55,57.35,57.43,333257.0,41.937,41.9516,41.8058,41.8641,333257.0
2015-09-04 15:55:00,57.44,57.53,57.28,57.29,569342.0,41.8714,41.937,41.7548,41.7621,569342.0
2015-09-08 09:30:00,58.4,58.61,57.83,57.95,303716.0,42.5712,42.7243,42.1557,42.2432,303716.0
2015-09-08 09:35:00,57.95,58.03,56.32,57.06,740304.0,42.2432,42.3015,41.055,41.5944,740304.0
2015-09-08 09:40:00,57.06,57.45,56.6,57.25,312248.0,41.5944,41.8787,41.2591,41.7329,312248.0
2015-09-08 09:45:00,57.27,57.76,57.23,57.56,213747.0,41.7475,42.1047,41.7183,41.9589,213747.0
2015-09-08 09:50:00,57.6,57.79,57.57,57.6,152365.0,41.9881,42.1266,41.9662,41.9881,152365.0
2015-09-08 09:55:00,57.6,57.74,57.58,57.59,119208.0,41.9881,42.0901,41.9735,41.9808,119208.0
2015-09-08 10:00:00,57.59,57.74,57.58,57.63,201212.0,41.9808,42.0901,41.9735,42.0099,201212.0
2015-09-08 10:05:00,57.62,57.81,57.49,57.73,216478.0,42.0026,42.1411,41.9079,42.0828,216478.0
2015-09-08 10:10:00,57.72,57.87,57.58,57.62,113977.0,42.0755,42.1849,41.9735,42.0026,113977.0
2015-09-08 10:15:00,57.62,57.62,57.47,57.49,73466.0,42.0026,42.0026,41.8933,41.9079,73466.0
2015-09-08 10:20:00,57.49,57.51,57.38,57.4,98887.0,41.9079,41.9225,41.8277,41.8423,98887.0
2015-09-08 10:25:00,57.4,57.47,57.32,57.41,103955.0,41.8423,41.8933,41.784,41.8496,103955.0
2015-09-08 10:30:00,57.42,57.48,57.27,57.28,147070.0,41.8568,41.9006,41.7475,41.7548,147070.0
2015-09-08 10:35:00,57.27,57.27,57.13,57.17,116125.0,41.7475,41.7475,41.6454,41.6746,116125.0
2015-09-08 10:40:00,57.17,57.27,57.13,57.15,140449.0,41.6746,41.7475,41.6454,41.66,140449.0
2015-09-08 10:45:00,57.15,57.15,56.91,56.93,140114.0,41.66,41.66,41.4851,41.4997,140114.0
2015-09-08 10:50:00,56.92,57.12,56.9,57.12,139622.0,41.4924,41.6382,41.4778,41.6382,139622.0
2015-09-08 10:55:00,57.11,57.34,57.04,57.34,191630.0,41.6309,41.7985,41.5798,41.7985,191630.0
2015-09-08 11:00:00,57.31,57.33,57.15,57.33,144003.0,41.7767,41.7912,41.66,41.7912,144003.0
2015-09-08 11:05:00,57.32,57.37,57.22,57.35,86674.0,41.784,41.8204,41.7111,41.8058,86674.0
2015-09-08 11:10:00,57.35,57.38,57.25,57.27,66434.0,41.8058,41.8277,41.7329,41.7475,66434.0
2015-09-08 11:15:00,57.28,57.5,57.28,57.47,67349.0,41.7548,41.9152,41.7548,41.8933,67349.0
2015-09-08 11:20:00,57.48,57.62,57.43,57.62,145563.0,41.9006,42.0026,41.8641,42.0026,145563.0
2015-09-08 11:25:00,57.6,57.67,57.55,57.66,130849.0,41.9881,42.0391,41.9516,42.0318,130849.0
2015-09-08 11:30:00,57.65,57.66,57.52,57.57,218718.0,42.0245,42.0318,41.9297,41.9662,218718.0
2015-09-08 11:35:00,57.57,57.64,57.42,57.42,82482.0,41.9662,42.0172,41.8568,41.8568,82482.0
2015-09-08 11:40:00,57.42,57.47,57.33,57.35,155297.0,41.8568,41.8933,41.7912,41.8058,155297.0
2015-09-08 11:45:00,57.35,57.44,57.35,57.4,77736.0,41.8058,41.8714,41.8058,41.8423,77736.0
2015-09-08 11:50:00,57.39,57.52,57.39,57.5,64441.0,41.835,41.9297,41.835,41.9152,64441.0
2015-09-08 11:55:00,57.49,57.56,57.45,57.52,49147.0,41.9079,41.9589,41.8787,41.9297,49147.0
2015-09-08 12:00:00,57.51,57.59,57.47,57.55,57034.0,41.9225,41.9808,41.8933,41.9516,57034.0
2015-09-08 12:05:00,57.55,57.64,57.55,57.64,52918.0,41.9516,42.0172,41.9516,42.0172,52918.0
2015-09-08 12:10:00,57.63,57.69,57.58,57.68,91881.0,42.0099,42.0537,41.9735,42.0464,91881.0
2015-09-08 12:15:00,57.7,57.87,57.69,57.85,61053.0,42.061,42.1849,42.0537,42.1703,61053.0
2015-09-08 12:20:00,57.86,57.9,57.8,57.84,56937.0,42.1776,42.2067,42.1339,42.163,56937.0
2015-09-08 12:25:00,57.84,57.99,57.83,57.97,71060.0,42.163,42.2724,42.1557,42.2578,71060.0
2015-09-08 12:30:00,57.97,58.0,57.71,57.75,105530.0,42.2578,42.2796,42.0682,42.0974,105530.0
2015-09-08 12:35:00,57.75,57.79,57.72,57.73,57475.0,42.0974,42.1266,42.0755,42.0828,57475.0
2015-09-08 12:40:00,57.74,57.79,57.68,57.78,111489.0,42.0901,42.1266,42.0464,42.1193,111489.0
2015-09-08 12:45:00,57.78,57.79,57.71,57.77,39896.0,42.1193,42.1266,42.0682,42.112,39896.0
2015-09-08 12:50:00,57.77,57.84,57.76,57.82,50018.0,42.112,42.163,42.1047,42.1484,50018.0
2015-09-08 12:55:00,57.83,57.84,57.73,57.75,70997.0,42.1557,42.163,42.0828,42.0974,70997.0
2015-09-08 13:00:00,57.76,57.77,57.57,57.57,72178.0,42.1047,42.112,41.9662,41.9662,72178.0
2015-09-08 13:05:00,57.56,57.62,57.48,57.5,58722.0,41.9589,42.0026,41.9006,41.9152,58722.0
2015-09-08 13:10:00,57.5,57.6,57.46,57.55,48087.0,41.9152,41.9881,41.886,41.9516,48087.0
2015-09-08 13:15:00,57.55,57.61,57.48,57.49,30558.0,41.9516,41.9953,41.9006,41.9079,30558.0
2015-09-08 13:20:00,57.49,57.55,57.47,57.53,34992.0,41.9079,41.9516,41.8933,41.937,34992.0
2015-09-08 13:25:00,57.53,57.64,57.49,57.61,62199.0,41.937,42.0172,41.9079,41.9953,62199.0
2015-09-08 13:30:00,57.61,57.69,57.57,57.66,36020.0,41.9953,42.0537,41.9662,42.0318,36020.0
2015-09-08 13:35:00,57.67,57.75,57.64,57.73,32292.0,42.0391,42.0974,42.0172,42.0828,32292.0
2015-09-08 13:40:00,57.73,57.81,57.72,57.79,34785.0,42.0828,42.1411,42.0755,42.1266,34785.0
2015-09-08 13:45:00,57.79,57.85,57.75,57.78,72855.0,42.1266,42.1703,42.0974,42.1193,72855.0
2015-09-08 13:50:00,57.79,57.9,57.78,57.88,58738.0,42.1266,42.2067,42.1193,42.1922,58738.0
2015-09-08 13:55:00,57.87,57.9,57.85,57.86,49312.0,42.1849,42.2067,42.1703,42.1776,49312.0
2015-09-08 14:00:00,57.86,57.87,57.79,57.83,50255.0,42.1776,42.1849,42.1266,42.1557,50255.0
2015-09-08 14:05:00,57.83,57.9,57.82,57.89,27239.0,42.1557,42.2067,42.1484,42.1995,27239.0
2015-09-08 14:10:00,57.89,57.92,57.81,57.83,40324.0,42.1995,42.2213,42.1411,42.1557,40324.0
2015-09-08 14:15:00,57.84,57.94,57.84,57.91,44826.0,42.163,42.2359,42.163,42.214,44826.0
2015-09-08 14:20:00,57.91,57.98,57.89,57.96,58063.0,42.214,42.2651,42.1995,42.2505,58063.0
2015-09-08 14:25:00,57.96,58.02,57.94,58.01,82375.0,42.2505,42.2942,42.2359,42.2869,82375.0
2015-09-08 14:30:00,58.02,58.03,57.97,57.97,59694.0,42.2942,42.3015,42.2578,42.2578,59694.0
2015-09-08 14:35:00,57.98,58.16,57.97,58.15,108933.0,42.2651,42.3963,42.2578,42.389,108933.0
2015-09-08 14:40:00,58.15,58.21,58.15,58.19,55068.0,42.389,42.4327,42.389,42.4181,55068.0
2015-09-08 14:45:00,58.2,58.34,58.19,58.29,140474.0,42.4254,42.5275,42.4181,42.491,140474.0
2015-09-08 14:50:00,58.29,58.36,58.23,58.34,81313.0,42.491,42.5421,42.4473,42.5275,81313.0
2015-09-08 14:55:00,58.33,58.36,58.3,58.33,113185.0,42.5202,42.5421,42.4983,42.5202,113185.0
2015-09-08 15:00:00,58.34,58.48,58.33,58.47,88746.0,42.5275,42.6295,42.5202,42.6223,88746.0
2015-09-08 15:05:00,58.46,58.56,58.44,58.54,163616.0,42.615,42.6879,42.6004,42.6733,163616.0
2015-09-08 15:10:00,58.54,58.64,58.54,58.64,121068.0,42.6733,42.7462,42.6733,42.7462,121068.0
2015-09-08 15:15:00,58.63,58.65,58.53,58.64,102639.0,42.7389,42.7535,42.666,42.7462,102639.0
2015-09-08 15:20:00,58.64,58.71,58.63,58.66,221920.0,42.7462,42.7972,42.7389,42.7608,221920.0
2015-09-08 15:25:00,58.66,58.73,58.59,58.71,218639.0,42.7608,42.8118,42.7097,42.7972,218639.0
2015-09-08 15:30:00,58.71,58.88,58.71,58.87,186497.0,42.7972,42.9211,42.7972,42.9138,186497.0
2015-09-08 15:35:00,58.87,58.92,58.84,58.87,200159.0,42.9138,42.9503,42.892,42.9138,200159.0
2015-09-08 15:40:00,58.86,58.94,58.78,58.91,306358.0,42.9065,42.9649,42.8482,42.943,306358.0
2015-09-08 15:45:00,58.92,59.02,58.87,59.0,347461.0,42.9503,43.0232,42.9138,43.0086,347461.0
2015-09-08 15:50:00,58.99,59.08,58.91,59.08,375413.0,43.0013,43.0669,42.943,43.0669,375413.0
2015-09-08 15:55:00,59.08,59.08,58.96,59.01,674184.0,43.0669,43.0669,42.9794,43.0159,674184.0
2015-09-09 09:30:00,59.46,59.52,59.14,59.16,166510.0,43.3439,43.3877,43.1107,43.1252,166510.0
2015-09-09 09:35:00,59.15,59.17,58.84,58.84,156429.0,43.1179,43.1325,42.892,42.892,156429.0
2015-09-09 09:40:00,58.84,58.91,58.61,58.63,193004.0,42.892,42.943,42.7243,42.7389,193004.0
2015-09-09 09:45:00,58.63,58.65,58.56,58.64,140734.0,42.7389,42.7535,42.6879,42.7462,140734.0
2015-09-09 09:50:00,58.65,58.8,58.65,58.71,137733.0,42.7535,42.8628,42.7535,42.7972,137733.0
2015-09-09 09:55:00,58.72,58.99,58.68,58.97,164210.0,42.8045,43.0013,42.7753,42.9867,164210.0
2015-09-09 10:00:00,58.97,59.09,58.63,58.69,118976.0,42.9867,43.0742,42.7389,42.7826,118976.0
2015-09-09 10:05:00,58.7,58.8,58.64,58.64,57832.0,42.7899,42.8628,42.7462,42.7462,57832.0
2015-09-09 10:10:00,58.64,58.75,58.56,58.65,58267.0,42.7462,42.8264,42.6879,42.7535,58267.0
2015-09-09 10:15:00,58.66,58.77,58.62,58.69,52299.0,42.7608,42.8409,42.7316,42.7826,52299.0
2015-09-09 10:20:00,58.67,58.75,58.6,58.7,47120.0,42.768,42.8264,42.717,42.7899,47120.0
2015-09-09 10:25:00,58.69,58.75,58.61,58.68,47835.0,42.7826,42.8264,42.7243,42.7753,47835.0
2015-09-09 10:30:00,58.68,58.7,58.52,58.54,64645.0,42.7753,42.7899,42.6587,42.6733,64645.0
2015-09-09 10:35:00,58.52,58.56,58.4,58.47,70597.0,42.6587,42.6879,42.5712,42.6223,70597.0
2015-09-09 10:40:00,58.45,58.56,58.41,58.52,35437.0,42.6077,42.6879,42.5785,42.6587,35437.0
2015-09-09 10:45:00,58.52,58.61,58.46,58.57,52542.0,42.6587,42.7243,42.615,42.6952,52542.0
2015-09-09 10:50:00,58.56,58.67,58.53,58.58,104125.0,42.6879,42.768,42.666,42.7024,104125.0
2015-09-09 10:55:00,58.58,58.65,58.57,58.58,65796.0,42.7024,42.7535,42.6952,42.7024,65796.0
2015-09-09 11:00:00,58.58,58.64,58.53,58.63,52839.0,42.7024,42.7462,42.666,42.7389,52839.0
2015-09-09 11:05:00,58.62,58.72,58.59,58.67,45438.0,42.7316,42.8045,42.7097,42.768,45438.0
2015-09-09 11:10:00,58.66,58.77,58.66,58.77,36854.0,42.7608,42.8409,42.7608,42.8409,36854.0
2015-09-09 11:15:00,58.77,58.79,58.74,58.75,35815.0,42.8409,42.8555,42.8191,42.8264,35815.0
2015-09-09 11:20:00,58.76,58.76,58.65,58.75,38304.0,42.8337,42.8337,42.7535,42.8264,38304.0
2015-09-09 11:25:00,58.75,58.75,58.65,58.65,69756.0,42.8264,42.8264,42.7535,42.7535,69756.0
2015-09-09 11:30:00,58.65,58.77,58.65,58.68,43645.0,42.7535,42.8409,42.7535,42.7753,43645.0
2015-09-09 11:35:00,58.66,58.71,58.56,58.56,40342.0,42.7608,42.7972,42.6879,42.6879,40342.0
2015-09-09 11:40:00,58.56,58.6,58.53,58.58,90651.0,42.6879,42.717,42.666,42.7024,90651.0
2015-09-09 11:45:00,58.57,58.68,58.56,58.6,70645.0,42.6952,42.7753,42.6879,42.717,70645.0
2015-09-09 11:50:00,58.6,58.61,58.52,58.53,68248.0,42.717,42.7243,42.6587,42.666,68248.0
2015-09-09 11:55:00,58.52,58.63,58.51,58.55,34516.0,42.6587,42.7389,42.6514,42.6806,34516.0
2015-09-09 12:00:00,58.56,58.67,58.53,58.61,25794.0,42.6879,42.768,42.666,42.7243,25794.0
2015-09-09 12:05:00,58.61,58.73,58.53,58.7,39631.0,42.7243,42.8118,42.666,42.7899,39631.0
2015-09-09 12:10:00,58.7,58.79,58.69,58.76,76356.0,42.7899,42.8555,42.7826,42.8337,76356.0
2015-09-09 12:15:00,58.77,58.87,58.77,58.85,61296.0,42.8409,42.9138,42.8409,42.8993,61296.0
2015-09-09 12:20:00,58.86,59.17,58.8,59.13,389398.0,42.9065,43.1325,42.8628,43.1034,389398.0
2015-09-09 12:25:00,59.14,59.2,59.1,59.2,143720.0,43.1107,43.1544,43.0815,43.1544,143720.0
2015-09-09 12:30:00,59.19,59.21,59.11,59.15,62900.0,43.1471,43.1617,43.0888,43.1179,62900.0
2015-09-09 12:35:00,59.15,59.15,59.05,59.13,59929.0,43.1179,43.1179,43.0451,43.1034,59929.0
2015-09-09 12:40:00,59.13,59.21,59.09,59.2,71937.0,43.1034,43.1617,43.0742,43.1544,71937.0
2015-09-09 12:45:00,59.2,59.26,59.15,59.16,62815.0,43.1544,43.1981,43.1179,43.1252,62815.0
2015-09-09 12:50:00,59.16,59.2,59.07,59.19,54384.0,43.1252,43.1544,43.0596,43.1471,54384.0
2015-09-09 12:55:00,59.18,59.2,59.14,59.17,56475.0,43.1398,43.1544,43.1107,43.1325,56475.0
2015-09-09 13:00:00,59.17,59.21,59.12,59.19,36703.0,43.1325,43.1617,43.0961,43.1471,36703.0
2015-09-09 13:05:00,59.18,59.21,59.07,59.09,49373.0,43.1398,43.1617,43.0596,43.0742,49373.0
2015-09-09 13:10:00,59.08,59.11,59.04,59.06,47066.0,43.0669,43.0888,43.0378,43.0523,47066.0
2015-09-09 13:15:00,59.05,59.11,59.05,59.09,32619.0,43.0451,43.0888,43.0451,43.0742,32619.0
2015-09-09 13:20:00,59.09,59.14,59.04,59.06,42961.0,43.0742,43.1107,43.0378,43.0523,42961.0
2015-09-09 13:25:00,59.06,59.07,58.98,59.01,62106.0,43.0523,43.0596,42.994,43.0159,62106.0
2015-09-09 13:30:00,59.0,59.0,58.81,58.89,91413.0,43.0086,43.0086,42.8701,42.9284,91413.0
2015-09-09 13:35:00,58.89,58.9,58.81,58.84,31289.0,42.9284,42.9357,42.8701,42.892,31289.0
2015-09-09 13:40:00,58.85,58.86,58.76,58.77,57164.0,42.8993,42.9065,42.8337,42.8409,57164.0
2015-09-09 13:45:00,58.76,58.86,58.74,58.82,33190.0,42.8337,42.9065,42.8191,42.8774,33190.0
2015-09-09 13:50:00,58.81,58.81,58.68,58.72,45434.0,42.8701,42.8701,42.7753,42.8045,45434.0
2015-09-09 13:55:00,58.72,58.72,58.59,58.63,44147.0,42.8045,42.8045,42.7097,42.7389,44147.0
2015-09-09 14:00:00,58.63,58.73,58.58,58.7,47207.0,42.7389,42.8118,42.7024,42.7899,47207.0
2015-09-09 14:05:00,58.69,58.8,58.64,58.77,50752.0,42.7826,42.8628,42.7462,42.8409,50752.0
2015-09-09 14:10:00,58.78,58.84,58.77,58.78,54349.0,42.8482,42.892,42.8409,42.8482,54349.0
2015-09-09 14:15:00,58.78,58.79,58.71,58.79,44734.0,42.8482,42.8555,42.7972,42.8555,44734.0
2015-09-09 14:20:00,58.78,58.78,58.54,58.57,55220.0,42.8482,42.8482,42.6733,42.6952,55220.0
2015-09-09 14:25:00,58.57,58.6,58.45,58.53,114190.0,42.6952,42.717,42.6077,42.666,114190.0
2015-09-09 14:30:00,58.54,58.55,58.44,58.47,97430.0,42.6733,42.6806,42.6004,42.6223,97430.0
2015-09-09 14:35:00,58.47,58.59,58.47,58.54,64791.0,42.6223,42.7097,42.6223,42.6733,64791.0
2015-09-09 14:40:00,58.55,58.57,58.42,58.44,115733.0,42.6806,42.6952,42.5858,42.6004,115733.0
2015-09-09 14:45:00,58.44,58.49,58.38,58.46,73090.0,42.6004,42.6368,42.5566,42.615,73090.0
2015-09-09 14:50:00,58.45,58.56,58.42,58.53,86268.0,42.6077,42.6879,42.5858,42.666,86268.0
2015-09-09 14:55:00,58.53,58.59,58.51,58.54,70862.0,42.666,42.7097,42.6514,42.6733,70862.0
2015-09-09 15:00:00,58.53,58.6,58.44,58.6,96262.0,42.666,42.717,42.6004,42.717,96262.0
2015-09-09 15:05:00,58.59,58.66,58.56,58.64,60968.0,42.7097,42.7608,42.6879,42.7462,60968.0
2015-09-09 15:10:00,58.64,58.66,58.48,58.58,113469.0,42.7462,42.7608,42.6295,42.7024,113469.0
2015-09-09 15:15:00,58.58,58.68,58.53,58.62,111500.0,42.7024,42.7753,42.666,42.7316,111500.0
2015-09-09 15:20:00,58.61,58.72,58.58,58.68,116978.0,42.7243,42.8045,42.7024,42.7753,116978.0
2015-09-09 15:25:00,58.68,58.7,58.49,58.53,139804.0,42.7753,42.7899,42.6368,42.666,139804.0
2015-09-09 15:30:00,58.53,58.53,58.35,58.41,139620.0,42.666,42.666,42.5348,42.5785,139620.0
2015-09-09 15:35:00,58.4,58.41,58.25,58.26,156355.0,42.5712,42.5785,42.4619,42.4692,156355.0
2015-09-09 15:40:00,58.26,58.26,58.08,58.09,135110.0,42.4692,42.4692,42.338,42.3453,135110.0
2015-09-09 15:45:00,58.09,58.15,58.03,58.08,204654.0,42.3453,42.389,42.3015,42.338,204654.0
2015-09-09 15:50:00,58.07,58.12,57.91,57.91,249037.0,42.3307,42.3671,42.214,42.214,249037.0
2015-09-09 15:55:00,57.92,58.08,57.86,58.03,304678.0,42.2213,42.338,42.1776,42.3015,304678.0
2015-09-10 09:30:00,58.22,58.77,58.04,58.25,180188.0,42.44,42.8409,42.3088,42.4619,180188.0
2015-09-10 09:35:00,58.29,58.47,58.09,58.47,168871.0,42.491,42.6223,42.3453,42.6223,168871.0
2015-09-10 09:40:00,58.48,58.48,58.26,58.31,108885.0,42.6295,42.6295,42.4692,42.5056,108885.0
2015-09-10 09:45:00,58.3,58.67,58.29,58.62,72142.0,42.4983,42.768,42.491,42.7316,72142.0
2015-09-10 09:50:00,58.58,58.65,58.5,58.6,86345.0,42.7024,42.7535,42.6441,42.717,86345.0
2015-09-10 09:55:00,58.59,58.68,58.45,58.47,71099.0,42.7097,42.7753,42.6077,42.6223,71099.0
2015-09-10 10:00:00,58.46,58.54,58.34,58.35,79680.0,42.615,42.6733,42.5275,42.5348,79680.0
2015-09-10 10:05:00,58.38,58.5,58.33,58.37,69239.0,42.5566,42.6441,42.5202,42.5494,69239.0
2015-09-10 10:10:00,58.38,58.38,58.19,58.31,63926.0,42.5566,42.5566,42.4181,42.5056,63926.0
2015-09-10 10:15:00,58.31,58.38,58.11,58.21,108858.0,42.5056,42.5566,42.3598,42.4327,108858.0
2015-09-10 10:20:00,58.2,58.39,58.16,58.21,60528.0,42.4254,42.5639,42.3963,42.4327,60528.0
2015-09-10 10:25:00,58.22,58.3,58.16,58.29,46211.0,42.44,42.4983,42.3963,42.491,46211.0
2015-09-10 10:30:00,58.31,58.44,58.26,58.44,65774.0,42.5056,42.6004,42.4692,42.6004,65774.0
2015-09-10 10:35:00,58.44,58.57,58.43,58.53,54793.0,42.6004,42.6952,42.5931,42.666,54793.0
2015-09-10 10:40:00,58.53,58.58,58.43,58.45,115886.0,42.666,42.7024,42.5931,42.6077,115886.0
2015-09-10 10:45:00,58.45,58.56,58.45,58.55,77532.0,42.6077,42.6879,42.6077,42.6806,77532.0
2015-09-10 10:50:00,58.56,58.64,58.55,58.6,63389.0,42.6879,42.7462,42.6806,42.717,63389.0
2015-09-10 10:55:00,58.6,58.67,58.48,58.54,89168.0,42.717,42.768,42.6295,42.6733,89168.0
2015-09-10 11:00:00,58.55,58.64,58.46,58.5,74520.0,42.6806,42.7462,42.615,42.6441,74520.0
2015-09-10 11:05:00,58.5,58.59,58.49,58.5,53869.0,42.6441,42.7097,42.6368,42.6441,53869.0
2015-09-10 11:10:00,58.5,58.56,58.43,58.44,81835.0,42.6441,42.6879,42.5931,42.6004,81835.0
2015-09-10 11:15:00,58.44,58.5,58.25,58.25,140640.0,42.6004,42.6441,42.4619,42.4619,140640.0
2015-09-10 11:20:00,58.25,58.33,58.19,58.3,87258.0,42.4619,42.5202,42.4181,42.4983,87258.0
2015-09-10 11:25:00,58.29,58.42,58.22,58.36,107442.0,42.491,42.5858,42.44,42.5421,107442.0
2015-09-10 11:30:00,58.37,58.43,58.35,58.4,63766.0,42.5494,42.5931,42.5348,42.5712,63766.0
2015-09-10 11:35:00,58.4,58.52,58.36,58.5,74752.0,42.5712,42.6587,42.5421,42.6441,74752.0
2015-09-10 11:40:00,58.49,58.55,58.46,58.47,43549.0,42.6368,42.6806,42.615,42.6223,43549.0
2015-09-10 11:45:00,58.48,58.53,58.45,58.49,116963.0,42.6295,42.666,42.6077,42.6368,116963.0
2015-09-10 11:50:00,58.49,58.55,58.43,58.53,120850.0,42.6368,42.6806,42.5931,42.666,120850.0
2015-09-10 11:55:00,58.54,58.6,58.49,58.53,110548.0,42.6733,42.717,42.6368,42.666,110548.0
2015-09-10 12:00:00,58.53,58.59,58.51,58.56,45116.0,42.666,42.7097,42.6514,42.6879,45116.0
2015-09-10 12:05:00,58.55,58.74,58.51,58.71,84767.0,42.6806,42.8191,42.6514,42.7972,84767.0
2015-09-10 12:10:00,58.7,58.71,58.59,58.69,73825.0,42.7899,42.7972,42.7097,42.7826,73825.0
2015-09-10 12:15:00,58.7,58.74,58.57,58.59,63889.0,42.7899,42.8191,42.6952,42.7097,63889.0
2015-09-10 12:20:00,58.57,58.67,58.56,58.59,20824.0,42.6952,42.768,42.6879,42.7097,20824.0
2015-09-10 12:25:00,58.59,58.66,58.51,58.65,241966.0,42.7097,42.7608,42.6514,42.7535,241966.0
2015-09-10 12:30:00,58.65,58.82,58.64,58.82,85821.0,42.7535,42.8774,42.7462,42.8774,85821.0
2015-09-10 12:35:00,58.82,58.84,58.76,58.82,83926.0,42.8774,42.892,42.8337,42.8774,83926.0
2015-09-10 12:40:00,58.82,58.83,58.69,58.75,79595.0,42.8774,42.8847,42.7826,42.8264,79595.0
2015-09-10 12:45:00,58.76,58.82,58.68,58.8,72825.0,42.8337,42.8774,42.7753,42.8628,72825.0
2015-09-10 12:50:00,58.81,58.86,58.75,58.83,34359.0,42.8701,42.9065,42.8264,42.8847,34359.0
2015-09-10 12:55:00,58.83,58.84,58.76,58.8,108208.0,42.8847,42.892,42.8337,42.8628,108208.0
2015-09-10 13:00:00,58.8,58.8,58.74,58.77,42143.0,42.8628,42.8628,42.8191,42.8409,42143.0
2015-09-10 13:05:00,58.77,58.81,58.74,58.79,55444.0,42.8409,42.8701,42.8191,42.8555,55444.0
2015-09-10 13:10:00,58.8,58.83,58.74,58.74,78407.0,42.8628,42.8847,42.8191,42.8191,78407.0
2015-09-10 13:15:00,58.75,58.79,58.75,58.78,62760.0,42.8264,42.8555,42.8264,42.8482,62760.0
2015-09-10 13:20:00,58.78,58.82,58.7,58.81,94469.0,42.8482,42.8774,42.7899,42.8701,94469.0
2015-09-10 13:25:00,58.81,58.9,58.79,58.89,241472.0,42.8701,42.9357,42.8555,42.9284,241472.0
2015-09-10 13:30:00,58.88,58.99,58.86,58.94,81034.0,42.9211,43.0013,42.9065,42.9649,81034.0
2015-09-10 13:35:00,58.94,59.03,58.91,59.02,85631.0,42.9649,43.0305,42.943,43.0232,85631.0
2015-09-10 13:40:00,59.02,59.06,58.93,58.94,62354.0,43.0232,43.0523,42.9576,42.9649,62354.0
2015-09-10 13:45:00,58.93,58.95,58.76,58.95,70962.0,42.9576,42.9722,42.8337,42.9722,70962.0
2015-09-10 13:50:00,58.96,59.03,58.9,58.9,21869.0,42.9794,43.0305,42.9357,42.9357,21869.0
2015-09-10 13:55:00,58.9,59.01,58.9,59.01,17068.0,42.9357,43.0159,42.9357,43.0159,17068.0
2015-09-10 14:00:00,59.01,59.05,58.86,58.91,60575.0,43.0159,43.0451,42.9065,42.943,60575.0
2015-09-10 14:05:00,58.91,58.95,58.89,58.89,28676.0,42.943,42.9722,42.9284,42.9284,28676.0
2015-09-10 14:10:00,58.9,58.98,58.89,58.96,29365.0,42.9357,42.994,42.9284,42.9794,29365.0
2015-09-10 14:15:00,58.96,58.96,58.87,58.9,51630.0,42.9794,42.9794,42.9138,42.9357,51630.0
2015-09-10 14:20:00,58.91,58.99,58.85,58.97,57390.0,42.943,43.0013,42.8993,42.9867,57390.0
2015-09-10 14:25:00,58.96,59.12,58.95,59.1,64364.0,42.9794,43.0961,42.9722,43.0815,64364.0
2015-09-10 14:30:00,59.1,59.15,59.0,59.02,57761.0,43.0815,43.1179,43.0086,43.0232,57761.0
2015-09-10 14:35:00,59.02,59.05,58.99,59.01,28163.0,43.0232,43.0451,43.0013,43.0159,28163.0
2015-09-10 14:40:00,59.0,59.08,59.0,59.06,48179.0,43.0086,43.0669,43.0086,43.0523,48179.0
2015-09-10 14:45:00,59.05,59.1,58.95,58.97,84621.0,43.0451,43.0815,42.9722,42.9867,84621.0
2015-09-10 14:50:00,58.98,59.0,58.89,58.94,45449.0,42.994,43.0086,42.9284,42.9649,45449.0
2015-09-10 14:55:00,58.93,58.95,58.79,58.79,46615.0,42.9576,42.9722,42.8555,42.8555,46615.0
2015-09-10 15:00:00,58.77,58.81,58.67,58.71,53142.0,42.8409,42.8701,42.768,42.7972,53142.0
2015-09-10 15:05:00,58.71,58.79,58.71,58.77,52307.0,42.7972,42.8555,42.7972,42.8409,52307.0
2015-09-10 15:10:00,58.77,58.83,58.73,58.8,58597.0,42.8409,42.8847,42.8118,42.8628,58597.0
2015-09-10 15:15:00,58.8,58.89,58.74,58.76,68888.0,42.8628,42.9284,42.8191,42.8337,68888.0
2015-09-10 15:20:00,58.76,58.79,58.6,58.63,104369.0,42.8337,42.8555,42.717,42.7389,104369.0
2015-09-10 15:25:00,58.64,58.67,58.55,58.6,84023.0,42.7462,42.768,42.6806,42.717,84023.0
2015-09-10 15:30:00,58.6,58.6,58.46,58.54,119341.0,42.717,42.717,42.615,42.6733,119341.0
2015-09-10 15:35:00,58.54,58.58,58.43,58.55,122741.0,42.6733,42.7024,42.5931,42.6806,122741.0
2015-09-10 15:40:00,58.54,58.54,58.42,58.51,101727.0,42.6733,42.6733,42.5858,42.6514,101727.0
2015-09-10 15:45:00,58.5,58.67,58.42,58.67,255121.0,42.6441,42.768,42.5858,42.768,255121.0
2015-09-10 15:50:00,58.67,58.71,58.51,58.63,128331.0,42.768,42.7972,42.6514,42.7389,128331.0
2015-09-10 15:55:00,58.63,58.76,58.63,58.73,308813.0,42.7389,42.8337,42.7389,42.8118,308813.0
2015-09-11 09:30:00,58.5,58.95,58.49,58.91,246644.0,42.6441,42.9722,42.6368,42.943,246644.0
2015-09-11 09:35:00,58.91,58.94,58.59,58.64,223402.0,42.943,42.9649,42.7097,42.7462,223402.0
2015-09-11 09:40:00,58.65,58.89,58.55,58.89,292988.0,42.7535,42.9284,42.6806,42.9284,292988.0
2015-09-11 09:45:00,58.88,59.02,58.74,58.78,287970.0,42.9211,43.0232,42.8191,42.8482,287970.0
2015-09-11 09:50:00,58.78,58.87,58.76,58.79,151604.0,42.8482,42.9138,42.8337,42.8555,151604.0
2015-09-11 09:55:00,58.79,58.82,58.7,58.73,130047.0,42.8555,42.8774,42.7899,42.8118,130047.0
2015-09-11 10:00:00,58.73,58.75,58.6,58.7,143821.0,42.8118,42.8264,42.717,42.7899,143821.0
2015-09-11 10:05:00,58.7,58.81,58.66,58.77,95165.0,42.7899,42.8701,42.7608,42.8409,95165.0
2015-09-11 10:10:00,58.77,58.81,58.65,58.69,79275.0,42.8409,42.8701,42.7535,42.7826,79275.0
2015-09-11 10:15:00,58.7,58.81,58.66,58.79,85235.0,42.7899,42.8701,42.7608,42.8555,85235.0
2015-09-11 10:20:00,58.79,58.81,58.73,58.78,74671.0,42.8555,42.8701,42.8118,42.8482,74671.0
2015-09-11 10:25:00,58.79,58.81,58.74,58.75,148272.0,42.8555,42.8701,42.8191,42.8264,148272.0
2015-09-11 10:30:00,58.75,58.84,58.75,58.78,73622.0,42.8264,42.892,42.8264,42.8482,73622.0
2015-09-11 10:35:00,58.77,58.79,58.71,58.76,60208.0,42.8409,42.8555,42.7972,42.8337,60208.0
2015-09-11 10:40:00,58.77,58.81,58.69,58.74,75272.0,42.8409,42.8701,42.7826,42.8191,75272.0
2015-09-11 10:45:00,58.73,58.78,58.69,58.77,62133.0,42.8118,42.8482,42.7826,42.8409,62133.0
2015-09-11 10:50:00,58.77,58.81,58.72,58.73,189299.0,42.8409,42.8701,42.8045,42.8118,189299.0
2015-09-11 10:55:00,58.73,58.82,58.71,58.78,57208.0,42.8118,42.8774,42.7972,42.8482,57208.0
2015-09-11 11:00:00,58.78,58.81,58.73,58.76,60410.0,42.8482,42.8701,42.8118,42.8337,60410.0
2015-09-11 11:05:00,58.76,58.81,58.73,58.75,47575.0,42.8337,42.8701,42.8118,42.8264,47575.0
2015-09-11 11:10:00,58.76,58.8,58.73,58.79,43314.0,42.8337,42.8628,42.8118,42.8555,43314.0
2015-09-11 11:15:00,58.8,58.88,58.72,58.88,53665.0,42.8628,42.9211,42.8045,42.9211,53665.0
2015-09-11 11:20:00,58.88,58.89,58.78,58.8,170395.0,42.9211,42.9284,42.8482,42.8628,170395.0
2015-09-11 11:25:00,58.8,58.81,58.75,58.79,90084.0,42.8628,42.8701,42.8264,42.8555,90084.0
2015-09-11 11:30:00,58.79,58.81,58.73,58.73,64393.0,42.8555,42.8701,42.8118,42.8118,64393.0
2015-09-11 11:35:00,58.74,58.81,58.72,58.77,72184.0,42.8191,42.8701,42.8045,42.8409,72184.0
2015-09-11 11:40:00,58.78,58.81,58.72,58.78,40764.0,42.8482,42.8701,42.8045,42.8482,40764.0
2015-09-11 11:45:00,58.79,58.81,58.73,58.78,71357.0,42.8555,42.8701,42.8118,42.8482,71357.0
2015-09-11 11:50:00,58.79,58.88,58.79,58.85,201736.0,42.8555,42.9211,42.8555,42.8993,201736.0
2015-09-11 11:55:00,58.85,58.88,58.8,58.83,71428.0,42.8993,42.9211,42.8628,42.8847,71428.0
2015-09-11 12:00:00,58.83,58.92,58.81,58.89,134677.0,42.8847,42.9503,42.8701,42.9284,134677.0
2015-09-11 12:05:00,58.89,59.0,58.84,58.95,82245.0,42.9284,43.0086,42.892,42.9722,82245.0
2015-09-11 12:10:00,58.95,58.98,58.93,58.96,52842.0,42.9722,42.994,42.9576,42.9794,52842.0
2015-09-11 12:15:00,58.97,59.0,58.93,59.0,77656.0,42.9867,43.0086,42.9576,43.0086,77656.0
2015-09-11 12:20:00,59.0,59.07,58.99,59.05,40122.0,43.0086,43.0596,43.0013,43.0451,40122.0
2015-09-11 12:25:00,59.06,59.16,59.02,59.16,73918.0,43.0523,43.1252,43.0232,43.1252,73918.0
2015-09-11 12:30:00,59.16,59.2,59.12,59.14,212860.0,43.1252,43.1544,43.0961,43.1107,212860.0
2015-09-11 12:35:00,59.14,59.14,58.97,58.98,48497.0,43.1107,43.1107,42.9867,42.994,48497.0
2015-09-11 12:40:00,58.99,59.05,58.99,59.03,31612.0,43.0013,43.0451,43.0013,43.0305,31612.0
2015-09-11 12:45:00,59.04,59.15,58.99,59.13,147952.0,43.0378,43.1179,43.0013,43.1034,147952.0
2015-09-11 12:50:00,59.13,59.13,59.06,59.09,26764.0,43.1034,43.1034,43.0523,43.0742,26764.0
2015-09-11 12:55:00,59.09,59.23,59.09,59.19,75069.0,43.0742,43.1763,43.0742,43.1471,75069.0
2015-09-11 13:00:00,59.19,59.19,59.06,59.1,60607.0,43.1471,43.1471,43.0523,43.0815,60607.0
2015-09-11 13:05:00,59.1,59.14,59.01,59.02,25910.0,43.0815,43.1107,43.0159,43.0232,25910.0
2015-09-11 13:10:00,59.02,59.03,58.98,59.0,34307.0,43.0232,43.0305,42.994,43.0086,34307.0
2015-09-11 13:15:00,58.99,58.99,58.95,58.95,34119.0,43.0013,43.0013,42.9722,42.9722,34119.0
2015-09-11 13:20:00,58.95,58.97,58.87,58.97,55730.0,42.9722,42.9867,42.9138,42.9867,55730.0
2015-09-11 13:25:00,58.97,59.02,58.91,58.91,40764.0,42.9867,43.0232,42.943,42.943,40764.0
2015-09-11 13:30:00,58.9,58.94,58.85,58.86,47079.0,42.9357,42.9649,42.8993,42.9065,47079.0
2015-09-11 13:35:00,58.86,58.88,58.78,58.87,103362.0,42.9065,42.9211,42.8482,42.9138,103362.0
2015-09-11 13:40:00,58.88,58.95,58.85,58.92,41448.0,42.9211,42.9722,42.8993,42.9503,41448.0
2015-09-11 13:45:00,58.93,58.99,58.9,58.98,76631.0,42.9576,43.0013,42.9357,42.994,76631.0
2015-09-11 13:50:00,58.98,58.98,58.9,58.93,96449.0,42.994,42.994,42.9357,42.9576,96449.0
2015-09-11 13:55:00,58.93,58.94,58.85,58.86,48585.0,42.9576,42.9649,42.8993,42.9065,48585.0
2015-09-11 14:00:00,58.86,58.88,58.77,58.81,108577.0,42.9065,42.9211,42.8409,42.8701,108577.0
2015-09-11 14:05:00,58.82,58.87,58.76,58.78,41318.0,42.8774,42.9138,42.8337,42.8482,41318.0
2015-09-11 14:10:00,58.78,58.86,58.77,58.83,35563.0,42.8482,42.9065,42.8409,42.8847,35563.0
2015-09-11 14:15:00,58.83,58.86,58.8,58.86,76335.0,42.8847,42.9065,42.8628,42.9065,76335.0
2015-09-11 14:20:00,58.86,58.94,58.86,58.94,24484.0,42.9065,42.9649,42.9065,42.9649,24484.0
2015-09-11 14:25:00,58.93,58.97,58.93,58.96,42580.0,42.9576,42.9867,42.9576,42.9794,42580.0
2015-09-11 14:30:00,58.97,59.02,58.95,59.0,48009.0,42.9867,43.0232,42.9722,43.0086,48009.0
2015-09-11 14:35:00,59.0,59.09,59.0,59.04,65238.0,43.0086,43.0742,43.0086,43.0378,65238.0
2015-09-11 14:40:00,59.05,59.05,59.01,59.03,33867.0,43.0451,43.0451,43.0159,43.0305,33867.0
2015-09-11 14:45:00,59.02,59.06,59.02,59.05,41225.0,43.0232,43.0523,43.0232,43.0451,41225.0
2015-09-11 14:50:00,59.06,59.07,59.02,59.05,78703.0,43.0523,43.0596,43.0232,43.0451,78703.0
2015-09-11 14:55:00,59.05,59.07,59.03,59.05,176188.0,43.0451,43.0596,43.0305,43.0451,176188.0
2015-09-11 15:00:00,59.04,59.06,58.99,59.01,137162.0,43.0378,43.0523,43.0013,43.0159,137162.0
2015-09-11 15:05:00,59.0,59.07,58.99,59.04,73065.0,43.0086,43.0596,43.0013,43.0378,73065.0
2015-09-11 15:10:00,59.04,59.11,59.03,59.1,80388.0,43.0378,43.0888,43.0305,43.0815,80388.0
2015-09-11 15:15:00,59.11,59.13,59.08,59.11,49124.0,43.0888,43.1034,43.0669,43.0888,49124.0
2015-09-11 15:20:00,59.11,59.12,59.0,59.03,108923.0,43.0888,43.0961,43.0086,43.0305,108923.0
2015-09-11 15:25:00,59.02,59.09,59.01,59.08,34840.0,43.0232,43.0742,43.0159,43.0669,34840.0
2015-09-11 15:30:00,59.08,59.08,58.99,59.01,113762.0,43.0669,43.0669,43.0013,43.0159,113762.0
2015-09-11 15:35:00,59.0,59.03,58.99,59.02,268407.0,43.0086,43.0305,43.0013,43.0232,268407.0
2015-09-11 15:40:00,59.02,59.05,58.98,59.05,203956.0,43.0232,43.0451,42.994,43.0451,203956.0
2015-09-11 15:45:00,59.05,59.12,59.04,59.06,447070.0,43.0451,43.0961,43.0378,43.0523,447070.0
2015-09-11 15:50:00,59.06,59.13,59.04,59.12,331646.0,43.0523,43.1034,43.0378,43.0961,331646.0
2015-09-11 15:55:00,59.12,59.28,59.12,59.24,421106.0,43.0961,43.2127,43.0961,43.1836,421106.0
2015-09-14 09:30:00,59.4,59.82,59.22,59.53,232114.0,43.3002,43.6063,43.169,43.395,232114.0
2015-09-14 09:35:00,59.48,59.62,59.4,59.57,93015.0,43.3585,43.4606,43.3002,43.4241,93015.0
2015-09-14 09:40:00,59.57,59.79,59.57,59.73,125584.0,43.4241,43.5845,43.4241,43.5407,125584.0
2015-09-14 09:45:00,59.74,59.75,59.36,59.37,76160.0,43.548,43.5553,43.271,43.2783,76160.0
2015-09-14 09:50:00,59.36,59.57,59.3,59.54,43096.0,43.271,43.4241,43.2273,43.4022,43096.0
2015-09-14 09:55:00,59.54,59.59,59.47,59.54,75013.0,43.4022,43.4387,43.3512,43.4022,75013.0
2015-09-14 10:00:00,59.52,59.72,59.45,59.61,103786.0,43.3877,43.5335,43.3366,43.4533,103786.0
2015-09-14 10:05:00,59.63,59.63,59.47,59.51,63466.0,43.4678,43.4678,43.3512,43.3804,63466.0
2015-09-14 10:10:00,59.49,59.61,59.44,59.58,91260.0,43.3658,43.4533,43.3293,43.4314,91260.0
2015-09-14 10:15:00,59.58,59.71,59.56,59.6,63963.0,43.4314,43.5262,43.4168,43.446,63963.0
2015-09-14 10:20:00,59.62,59.66,59.55,59.65,35954.0,43.4606,43.4897,43.4095,43.4824,35954.0
2015-09-14 10:25:00,59.64,59.67,59.57,59.62,35857.0,43.4751,43.497,43.4241,43.4606,35857.0
2015-09-14 10:30:00,59.62,59.65,59.6,59.65,36656.0,43.4606,43.4824,43.446,43.4824,36656.0
2015-09-14 10:35:00,59.65,59.66,59.58,59.62,42027.0,43.4824,43.4897,43.4314,43.4606,42027.0
2015-09-14 10:40:00,59.62,59.63,59.55,59.61,68274.0,43.4606,43.4678,43.4095,43.4533,68274.0
2015-09-14 10:45:00,59.61,59.61,59.52,59.57,30351.0,43.4533,43.4533,43.3877,43.4241,30351.0
2015-09-14 10:50:00,59.57,59.58,59.44,59.47,50071.0,43.4241,43.4314,43.3293,43.3512,50071.0
2015-09-14 10:55:00,59.46,59.47,59.29,59.37,32343.0,43.3439,43.3512,43.22,43.2783,32343.0
2015-09-14 11:00:00,59.37,59.43,59.32,59.37,24306.0,43.2783,43.3221,43.2419,43.2783,24306.0
2015-09-14 11:05:00,59.36,59.37,59.29,59.29,17878.0,43.271,43.2783,43.22,43.22,17878.0
2015-09-14 11:10:00,59.31,59.32,59.2,59.23,39033.0,43.2346,43.2419,43.1544,43.1763,39033.0
2015-09-14 11:15:00,59.22,59.23,59.16,59.22,30476.0,43.169,43.1763,43.1252,43.169,30476.0
2015-09-14 11:20:00,59.22,59.28,59.11,59.16,20393.0,43.169,43.2127,43.0888,43.1252,20393.0
2015-09-14 11:25:00,59.16,59.19,59.11,59.15,26954.0,43.1252,43.1471,43.0888,43.1179,26954.0
2015-09-14 11:30:00,59.14,59.15,58.98,59.01,38099.0,43.1107,43.1179,42.994,43.0159,38099.0
2015-09-14 11:35:00,59.0,59.09,58.95,59.07,50688.0,43.0086,43.0742,42.9722,43.0596,50688.0
2015-09-14 11:40:00,59.07,59.17,59.06,59.11,26338.0,43.0596,43.1325,43.0523,43.0888,26338.0
2015-09-14 11:45:00,59.1,59.18,59.05,59.16,29739.0,43.0815,43.1398,43.0451,43.1252,29739.0
2015-09-14 11:50:00,59.16,59.3,59.14,59.28,25710.0,43.1252,43.2273,43.1107,43.2127,25710.0
2015-09-14 11:55:00,59.27,59.28,59.17,59.18,28355.0,43.2054,43.2127,43.1325,43.1398,28355.0
2015-09-14 12:00:00,59.18,59.2,59.1,59.14,36194.0,43.1398,43.1544,43.0815,43.1107,36194.0
2015-09-14 12:05:00,59.14,59.16,59.08,59.11,34972.0,43.1107,43.1252,43.0669,43.0888,34972.0
2015-09-14 12:10:00,59.11,59.12,59.01,59.04,42430.0,43.0888,43.0961,43.0159,43.0378,42430.0
2015-09-14 12:15:00,59.04,59.09,59.02,59.03,31056.0,43.0378,43.0742,43.0232,43.0305,31056.0
2015-09-14 12:20:00,59.03,59.04,58.95,58.98,40849.0,43.0305,43.0378,42.9722,42.994,40849.0
2015-09-14 12:25:00,58.98,59.03,58.95,58.97,29554.0,42.994,43.0305,42.9722,42.9867,29554.0
2015-09-14 12:30:00,58.97,59.04,58.93,59.02,29093.0,42.9867,43.0378,42.9576,43.0232,29093.0
2015-09-14 12:35:00,59.01,59.03,58.92,58.93,25289.0,43.0159,43.0305,42.9503,42.9576,25289.0
2015-09-14 12:40:00,58.93,58.97,58.86,58.88,37739.0,42.9576,42.9867,42.9065,42.9211,37739.0
2015-09-14 12:45:00,58.87,58.89,58.82,58.89,24464.0,42.9138,42.9284,42.8774,42.9284,24464.0
2015-09-14 12:50:00,58.89,58.96,58.88,58.95,22309.0,42.9284,42.9794,42.9211,42.9722,22309.0
2015-09-14 12:55:00,58.95,59.0,58.94,58.96,21081.0,42.9722,43.0086,42.9649,42.9794,21081.0
2015-09-14 13:00:00,58.95,59.0,58.9,58.91,20015.0,42.9722,43.0086,42.9357,42.943,20015.0
2015-09-14 13:05:00,58.91,59.01,58.91,59.0,65152.0,42.943,43.0159,42.943,43.0086,65152.0
2015-09-14 13:10:00,59.01,59.07,58.98,58.98,48262.0,43.0159,43.0596,42.994,42.994,48262.0
2015-09-14 13:15:00,58.98,59.09,58.97,59.09,32490.0,42.994,43.0742,42.9867,43.0742,32490.0
2015-09-14 13:20:00,59.08,59.11,59.04,59.05,27236.0,43.0669,43.0888,43.0378,43.0451,27236.0
2015-09-14 13:25:00,59.05,59.08,59.04,59.05,31482.0,43.0451,43.0669,43.0378,43.0451,31482.0
2015-09-14 13:30:00,59.04,59.12,59.03,59.09,28369.0,43.0378,43.0961,43.0305,43.0742,28369.0
2015-09-14 13:35:00,59.1,59.18,59.1,59.15,25946.0,43.0815,43.1398,43.0815,43.1179,25946.0
2015-09-14 13:40:00,59.16,59.29,59.16,59.27,56598.0,43.1252,43.22,43.1252,43.2054,56598.0
2015-09-14 13:45:00,59.27,59.31,59.24,59.3,29543.0,43.2054,43.2346,43.1836,43.2273,29543.0
2015-09-14 13:50:00,59.3,59.33,59.22,59.23,44823.0,43.2273,43.2492,43.169,43.1763,44823.0
2015-09-14 13:55:00,59.24,59.33,59.24,59.31,32056.0,43.1836,43.2492,43.1836,43.2346,32056.0
2015-09-14 14:00:00,59.3,59.3,59.2,59.21,24658.0,43.2273,43.2273,43.1544,43.1617,24658.0
2015-09-14 14:05:00,59.2,59.23,59.14,59.2,30184.0,43.1544,43.1763,43.1107,43.1544,30184.0
2015-09-14 14:10:00,59.2,59.24,59.18,59.18,21722.0,43.1544,43.1836,43.1398,43.1398,21722.0
2015-09-14 14:15:00,59.19,59.22,59.17,59.19,26994.0,43.1471,43.169,43.1325,43.1471,26994.0
2015-09-14 14:20:00,59.19,59.21,59.17,59.18,40416.0,43.1471,43.1617,43.1325,43.1398,40416.0
2015-09-14 14:25:00,59.18,59.2,59.13,59.16,39059.0,43.1398,43.1544,43.1034,43.1252,39059.0
2015-09-14 14:30:00,59.16,59.18,59.13,59.16,35130.0,43.1252,43.1398,43.1034,43.1252,35130.0
2015-09-14 14:35:00,59.15,59.2,59.15,59.18,34423.0,43.1179,43.1544,43.1179,43.1398,34423.0
2015-09-14 14:40:00,59.19,59.21,59.15,59.17,32685.0,43.1471,43.1617,43.1179,43.1325,32685.0
2015-09-14 14:45:00,59.17,59.21,59.14,59.16,60958.0,43.1325,43.1617,43.1107,43.1252,60958.0
2015-09-14 14:50:00,59.16,59.18,59.12,59.16,51511.0,43.1252,43.1398,43.0961,43.1252,51511.0
2015-09-14 14:55:00,59.17,59.27,59.17,59.24,72360.0,43.1325,43.2054,43.1325,43.1836,72360.0
2015-09-14 15:00:00,59.24,59.24,59.18,59.18,45883.0,43.1836,43.1836,43.1398,43.1398,45883.0
2015-09-14 15:05:00,59.17,59.17,59.12,59.14,44036.0,43.1325,43.1325,43.0961,43.1107,44036.0
2015-09-14 15:10:00,59.14,59.18,59.13,59.17,55307.0,43.1107,43.1398,43.1034,43.1325,55307.0
2015-09-14 15:15:00,59.18,59.22,59.13,59.15,52575.0,43.1398,43.169,43.1034,43.1179,52575.0
2015-09-14 15:20:00,59.15,59.18,59.1,59.11,53766.0,43.1179,43.1398,43.0815,43.0888,53766.0
2015-09-14 15:25:00,59.12,59.12,59.04,59.07,85957.0,43.0961,43.0961,43.0378,43.0596,85957.0
2015-09-14 15:30:00,59.08,59.1,59.02,59.03,64786.0,43.0669,43.0815,43.0232,43.0305,64786.0
2015-09-14 15:35:00,59.03,59.03,58.93,58.97,118041.0,43.0305,43.0305,42.9576,42.9867,118041.0
2015-09-14 15:40:00,58.97,59.05,58.95,59.05,129121.0,42.9867,43.0451,42.9722,43.0451,129121.0
2015-09-14 15:45:00,59.06,59.12,59.05,59.08,143624.0,43.0523,43.0961,43.0451,43.0669,143624.0
2015-09-14 15:50:00,59.08,59.11,59.03,59.03,144685.0,43.0669,43.0888,43.0305,43.0305,144685.0
2015-09-14 15:55:00,59.03,59.19,59.01,59.16,244075.0,43.0305,43.1471,43.0159,43.1252,244075.0
2015-09-15 09:30:00,59.28,59.28,58.84,59.1,171884.0,43.2127,43.2127,42.892,43.0815,171884.0
2015-09-15 09:35:00,59.07,59.17,58.94,59.05,83149.0,43.0596,43.1325,42.9649,43.0451,83149.0
2015-09-15 09:40:00,59.05,59.16,59.03,59.09,235848.0,43.0451,43.1252,43.0305,43.0742,235848.0
2015-09-15 09:45:00,59.08,59.21,59.06,59.15,174815.0,43.0669,43.1617,43.0523,43.1179,174815.0
2015-09-15 09:50:00,59.15,59.25,59.1,59.2,55615.0,43.1179,43.1908,43.0815,43.1544,55615.0
2015-09-15 09:55:00,59.19,59.24,59.14,59.17,81991.0,43.1471,43.1836,43.1107,43.1325,81991.0
2015-09-15 10:00:00,59.16,59.25,59.1,59.17,61478.0,43.1252,43.1908,43.0815,43.1325,61478.0
2015-09-15 10:05:00,59.17,59.41,59.17,59.25,67425.0,43.1325,43.3075,43.1325,43.1908,67425.0
2015-09-15 10:10:00,59.25,59.34,59.21,59.26,68151.0,43.1908,43.2564,43.1617,43.1981,68151.0
2015-09-15 10:15:00,59.27,59.31,59.21,59.28,60797.0,43.2054,43.2346,43.1617,43.2127,60797.0
2015-09-15 10:20:00,59.28,59.51,59.28,59.44,44461.0,43.2127,43.3804,43.2127,43.3293,44461.0
2015-09-15 10:25:00,59.44,59.45,59.32,59.33,76132.0,43.3293,43.3366,43.2419,43.2492,76132.0
2015-09-15 10:30:00,59.34,59.7,59.34,59.57,129358.0,43.2564,43.5189,43.2564,43.4241,129358.0
2015-09-15 10:35:00,59.55,59.6,59.48,59.49,57910.0,43.4095,43.446,43.3585,43.3658,57910.0
2015-09-15 10:40:00,59.49,59.72,59.49,59.72,95661.0,43.3658,43.5335,43.3658,43.5335,95661.0
2015-09-15 10:45:00,59.73,59.9,59.71,59.73,110413.0,43.5407,43.6647,43.5262,43.5407,110413.0
2015-09-15 10:50:00,59.74,59.75,59.59,59.62,54689.0,43.548,43.5553,43.4387,43.4606,54689.0
2015-09-15 10:55:00,59.64,59.75,59.64,59.72,29496.0,43.4751,43.5553,43.4751,43.5335,29496.0
2015-09-15 11:00:00,59.72,59.86,59.69,59.86,67245.0,43.5335,43.6355,43.5116,43.6355,67245.0
2015-09-15 11:05:00,59.85,59.89,59.81,59.86,69410.0,43.6282,43.6574,43.5991,43.6355,69410.0
2015-09-15 11:10:00,59.86,59.9,59.8,59.83,46434.0,43.6355,43.6647,43.5918,43.6136,46434.0
2015-09-15 11:15:00,59.84,59.86,59.59,59.59,35250.0,43.6209,43.6355,43.4387,43.4387,35250.0
2015-09-15 11:20:00,59.59,59.62,59.56,59.61,40984.0,43.4387,43.4606,43.4168,43.4533,40984.0
2015-09-15 11:25:00,59.61,59.71,59.59,59.65,39697.0,43.4533,43.5262,43.4387,43.4824,39697.0
2015-09-15 11:30:00,59.65,59.71,59.57,59.57,47319.0,43.4824,43.5262,43.4241,43.4241,47319.0
2015-09-15 11:35:00,59.58,59.67,59.57,59.66,59594.0,43.4314,43.497,43.4241,43.4897,59594.0
2015-09-15 11:40:00,59.66,59.76,59.65,59.69,55865.0,43.4897,43.5626,43.4824,43.5116,55865.0
2015-09-15 11:45:00,59.68,59.72,59.65,59.7,28657.0,43.5043,43.5335,43.4824,43.5189,28657.0
2015-09-15 11:50:00,59.7,59.75,59.53,59.53,68954.0,43.5189,43.5553,43.395,43.395,68954.0
2015-09-15 11:55:00,59.53,59.59,59.52,59.55,51689.0,43.395,43.4387,43.3877,43.4095,51689.0
2015-09-15 12:00:00,59.54,59.59,59.43,59.46,61961.0,43.4022,43.4387,43.3221,43.3439,61961.0
2015-09-15 12:05:00,59.46,59.57,59.44,59.5,71730.0,43.3439,43.4241,43.3293,43.3731,71730.0
2015-09-15 12:10:00,59.5,59.6,59.5,59.6,32680.0,43.3731,43.446,43.3731,43.446,32680.0
2015-09-15 12:15:00,59.61,59.66,59.6,59.65,51528.0,43.4533,43.4897,43.446,43.4824,51528.0
2015-09-15 12:20:00,59.65,59.68,59.64,59.65,43390.0,43.4824,43.5043,43.4751,43.4824,43390.0
2015-09-15 12:25:00,59.66,59.73,59.63,59.72,33691.0,43.4897,43.5407,43.4678,43.5335,33691.0
2015-09-15 12:30:00,59.72,59.82,59.69,59.81,70094.0,43.5335,43.6063,43.5116,43.5991,70094.0
2015-09-15 12:35:00,59.82,59.87,59.79,59.83,79280.0,43.6063,43.6428,43.5845,43.6136,79280.0
2015-09-15 12:40:00,59.84,59.85,59.79,59.8,52196.0,43.6209,43.6282,43.5845,43.5918,52196.0
2015-09-15 12:45:00,59.8,59.85,59.79,59.82,50208.0,43.5918,43.6282,43.5845,43.6063,50208.0
2015-09-15 12:50:00,59.82,59.82,59.69,59.74,47370.0,43.6063,43.6063,43.5116,43.548,47370.0
2015-09-15 12:55:00,59.74,59.76,59.6,59.61,41228.0,43.548,43.5626,43.446,43.4533,41228.0
2015-09-15 13:00:00,59.6,59.64,59.56,59.59,23519.0,43.446,43.4751,43.4168,43.4387,23519.0
2015-09-15 13:05:00,59.58,59.61,59.51,59.52,30166.0,43.4314,43.4533,43.3804,43.3877,30166.0
2015-09-15 13:10:00,59.52,59.6,59.49,59.57,24460.0,43.3877,43.446,43.3658,43.4241,24460.0
2015-09-15 13:15:00,59.58,59.64,59.56,59.61,38460.0,43.4314,43.4751,43.4168,43.4533,38460.0
2015-09-15 13:20:00,59.61,59.67,59.59,59.61,52737.0,43.4533,43.497,43.4387,43.4533,52737.0
2015-09-15 13:25:00,59.62,59.75,59.59,59.75,41218.0,43.4606,43.5553,43.4387,43.5553,41218.0
2015-09-15 13:30:00,59.75,59.85,59.75,59.76,68682.0,43.5553,43.6282,43.5553,43.5626,68682.0
2015-09-15 13:35:00,59.75,59.88,59.75,59.86,43942.0,43.5553,43.6501,43.5553,43.6355,43942.0
2015-09-15 13:40:00,59.86,59.89,59.84,59.86,33519.0,43.6355,43.6574,43.6209,43.6355,33519.0
2015-09-15 13:45:00,59.85,59.89,59.83,59.87,41025.0,43.6282,43.6574,43.6136,43.6428,41025.0
2015-09-15 13:50:00,59.87,59.89,59.84,59.84,51099.0,43.6428,43.6574,43.6209,43.6209,51099.0
2015-09-15 13:55:00,59.84,59.85,59.8,59.83,47701.0,43.6209,43.6282,43.5918,43.6136,47701.0
2015-09-15 14:00:00,59.84,59.91,59.83,59.9,55743.0,43.6209,43.672,43.6136,43.6647,55743.0
2015-09-15 14:05:00,59.91,60.0,59.89,59.98,99803.0,43.672,43.7376,43.6574,43.723,99803.0
2015-09-15 14:10:00,59.98,60.07,59.94,59.95,79704.0,43.723,43.7886,43.6938,43.7011,79704.0
2015-09-15 14:15:00,59.96,60.01,59.95,59.97,49014.0,43.7084,43.7449,43.7011,43.7157,49014.0
2015-09-15 14:20:00,59.97,59.98,59.87,59.89,55522.0,43.7157,43.723,43.6428,43.6574,55522.0
2015-09-15 14:25:00,59.88,60.0,59.87,59.98,44235.0,43.6501,43.7376,43.6428,43.723,44235.0
2015-09-15 14:30:00,59.97,59.99,59.9,59.95,48090.0,43.7157,43.7303,43.6647,43.7011,48090.0
2015-09-15 14:35:00,59.95,60.0,59.94,59.98,38445.0,43.7011,43.7376,43.6938,43.723,38445.0
2015-09-15 14:40:00,59.98,60.01,59.95,60.0,110559.0,43.723,43.7449,43.7011,43.7376,110559.0
2015-09-15 14:45:00,59.99,60.06,59.98,60.01,87655.0,43.7303,43.7813,43.723,43.7449,87655.0
2015-09-15 14:50:00,60.01,60.11,59.97,60.0,144743.0,43.7449,43.8177,43.7157,43.7376,144743.0
2015-09-15 14:55:00,60.0,60.03,59.95,59.99,219025.0,43.7376,43.7594,43.7011,43.7303,219025.0
2015-09-15 15:00:00,60.0,60.03,59.94,59.98,83504.0,43.7376,43.7594,43.6938,43.723,83504.0
2015-09-15 15:05:00,59.97,60.06,59.96,60.05,107914.0,43.7157,43.7813,43.7084,43.774,107914.0
2015-09-15 15:10:00,60.05,60.09,60.04,60.07,48116.0,43.774,43.8032,43.7667,43.7886,48116.0
2015-09-15 15:15:00,60.07,60.14,60.05,60.14,106404.0,43.7886,43.8396,43.774,43.8396,106404.0
2015-09-15 15:20:00,60.14,60.19,60.1,60.11,178681.0,43.8396,43.8761,43.8105,43.8177,178681.0
2015-09-15 15:25:00,60.11,60.18,60.1,60.15,61734.0,43.8177,43.8688,43.8105,43.8469,61734.0
2015-09-15 15:30:00,60.15,60.18,60.1,60.12,85944.0,43.8469,43.8688,43.8105,43.825,85944.0
2015-09-15 15:35:00,60.13,60.13,59.99,59.99,74608.0,43.8323,43.8323,43.7303,43.7303,74608.0
2015-09-15 15:40:00,59.99,60.08,59.96,60.07,77172.0,43.7303,43.7959,43.7084,43.7886,77172.0
2015-09-15 15:45:00,60.07,60.09,59.98,60.07,198985.0,43.7886,43.8032,43.723,43.7886,198985.0
2015-09-15 15:50:00,60.07,60.2,60.06,60.16,395158.0,43.7886,43.8834,43.7813,43.8542,395158.0
2015-09-15 15:55:00,60.16,60.2,60.09,60.09,334986.0,43.8542,43.8834,43.8032,43.8032,334986.0
2015-09-16 09:30:00,60.24,60.49,60.1,60.35,217951.0,43.9125,44.0948,43.8105,43.9927,217951.0
2015-09-16 09:35:00,60.35,60.4,60.24,60.36,135819.0,43.9927,44.0291,43.9125,44.0,135819.0
2015-09-16 09:40:00,60.36,60.39,60.13,60.21,141938.0,44.0,44.0219,43.8323,43.8906,141938.0
2015-09-16 09:45:00,60.22,60.29,60.15,60.15,117576.0,43.8979,43.949,43.8469,43.8469,117576.0
2015-09-16 09:50:00,60.15,60.37,60.15,60.36,70101.0,43.8469,44.0073,43.8469,44.0,70101.0
2015-09-16 09:55:00,60.36,60.49,60.31,60.31,56006.0,44.0,44.0948,43.9635,43.9635,56006.0
2015-09-16 10:00:00,60.33,60.37,60.18,60.29,101548.0,43.9781,44.0073,43.8688,43.949,101548.0
2015-09-16 10:05:00,60.27,60.46,60.25,60.33,42813.0,43.9344,44.0729,43.9198,43.9781,42813.0
2015-09-16 10:10:00,60.34,60.49,60.32,60.47,72847.0,43.9854,44.0948,43.9708,44.0802,72847.0
2015-09-16 10:15:00,60.47,60.58,60.46,60.48,58052.0,44.0802,44.1604,44.0729,44.0875,58052.0
2015-09-16 10:20:00,60.49,60.55,60.3,60.3,49512.0,44.0948,44.1385,43.9563,43.9563,49512.0
2015-09-16 10:25:00,60.3,60.46,60.3,60.35,74016.0,43.9563,44.0729,43.9563,43.9927,74016.0
2015-09-16 10:30:00,60.33,60.45,60.33,60.41,72944.0,43.9781,44.0656,43.9781,44.0364,72944.0
2015-09-16 10:35:00,60.4,60.49,60.34,60.35,168481.0,44.0291,44.0948,43.9854,43.9927,168481.0
2015-09-16 10:40:00,60.35,60.4,60.34,60.35,74948.0,43.9927,44.0291,43.9854,43.9927,74948.0
2015-09-16 10:45:00,60.35,60.46,60.34,60.44,52569.0,43.9927,44.0729,43.9854,44.0583,52569.0
2015-09-16 10:50:00,60.44,60.49,60.4,60.42,44889.0,44.0583,44.0948,44.0291,44.0437,44889.0
2015-09-16 10:55:00,60.42,60.57,60.42,60.55,42800.0,44.0437,44.1531,44.0437,44.1385,42800.0
2015-09-16 11:00:00,60.55,60.59,60.46,60.47,52961.0,44.1385,44.1676,44.0729,44.0802,52961.0
2015-09-16 11:05:00,60.47,60.65,60.47,60.64,61253.0,44.0802,44.2114,44.0802,44.2041,61253.0
2015-09-16 11:10:00,60.65,60.82,60.64,60.79,92337.0,44.2114,44.3353,44.2041,44.3134,92337.0
2015-09-16 11:15:00,60.79,60.85,60.73,60.77,121374.0,44.3134,44.3572,44.2697,44.2989,121374.0
2015-09-16 11:20:00,60.78,60.92,60.75,60.89,106822.0,44.3062,44.4082,44.2843,44.3863,106822.0
2015-09-16 11:25:00,60.89,60.98,60.81,60.92,123533.0,44.3863,44.4519,44.328,44.4082,123533.0
2015-09-16 11:30:00,60.93,60.94,60.82,60.82,66296.0,44.4155,44.4228,44.3353,44.3353,66296.0
2015-09-16 11:35:00,60.82,60.93,60.8,60.86,59903.0,44.3353,44.4155,44.3207,44.3645,59903.0
2015-09-16 11:40:00,60.87,60.94,60.81,60.89,110913.0,44.3718,44.4228,44.328,44.3863,110913.0
2015-09-16 11:45:00,60.88,60.9,60.67,60.77,47480.0,44.379,44.3936,44.226,44.2989,47480.0
2015-09-16 11:50:00,60.77,60.77,60.69,60.71,49949.0,44.2989,44.2989,44.2405,44.2551,49949.0
2015-09-16 11:55:00,60.71,60.77,60.68,60.77,45988.0,44.2551,44.2989,44.2333,44.2989,45988.0
2015-09-16 12:00:00,60.75,60.84,60.74,60.8,56076.0,44.2843,44.3499,44.277,44.3207,56076.0
2015-09-16 12:05:00,60.81,60.81,60.74,60.77,27303.0,44.328,44.328,44.277,44.2989,27303.0
2015-09-16 12:10:00,60.77,60.82,60.67,60.74,33792.0,44.2989,44.3353,44.226,44.277,33792.0
2015-09-16 12:15:00,60.73,60.91,60.73,60.87,40698.0,44.2697,44.4009,44.2697,44.3718,40698.0
2015-09-16 12:20:00,60.88,60.92,60.84,60.88,30214.0,44.379,44.4082,44.3499,44.379,30214.0
2015-09-16 12:25:00,60.89,60.93,60.83,60.91,51539.0,44.3863,44.4155,44.3426,44.4009,51539.0
2015-09-16 12:30:00,60.92,60.99,60.88,60.98,37397.0,44.4082,44.4592,44.379,44.4519,37397.0
2015-09-16 12:35:00,60.98,61.11,60.97,61.1,77821.0,44.4519,44.5467,44.4447,44.5394,77821.0
2015-09-16 12:40:00,61.1,61.11,61.02,61.04,69661.0,44.5394,44.5467,44.4811,44.4957,69661.0
2015-09-16 12:45:00,61.03,61.2,61.03,61.17,71872.0,44.4884,44.6123,44.4884,44.5904,71872.0
2015-09-16 12:50:00,61.17,61.17,61.05,61.08,31694.0,44.5904,44.5904,44.503,44.5248,31694.0
2015-09-16 12:55:00,61.08,61.13,61.07,61.11,38657.0,44.5248,44.5613,44.5175,44.5467,38657.0
2015-09-16 13:00:00,61.1,61.11,60.97,61.0,38952.0,44.5394,44.5467,44.4447,44.4665,38952.0
2015-09-16 13:05:00,61.01,61.02,60.95,61.01,37560.0,44.4738,44.4811,44.4301,44.4738,37560.0
2015-09-16 13:10:00,61.0,61.02,60.96,60.97,34556.0,44.4665,44.4811,44.4374,44.4447,34556.0
2015-09-16 13:15:00,60.97,61.02,60.96,61.0,144657.0,44.4447,44.4811,44.4374,44.4665,144657.0
2015-09-16 13:20:00,61.01,61.02,60.98,61.01,55456.0,44.4738,44.4811,44.4519,44.4738,55456.0
2015-09-16 13:25:00,61.01,61.03,60.99,61.0,80289.0,44.4738,44.4884,44.4592,44.4665,80289.0
2015-09-16 13:30:00,61.0,61.03,60.99,61.01,75737.0,44.4665,44.4884,44.4592,44.4738,75737.0
2015-09-16 13:35:00,61.01,61.12,61.01,61.04,71140.0,44.4738,44.554,44.4738,44.4957,71140.0
2015-09-16 13:40:00,61.03,61.1,61.03,61.05,56026.0,44.4884,44.5394,44.4884,44.503,56026.0
2015-09-16 13:45:00,61.05,61.05,61.01,61.03,49580.0,44.503,44.503,44.4738,44.4884,49580.0
2015-09-16 13:50:00,61.04,61.08,61.03,61.07,41599.0,44.4957,44.5248,44.4884,44.5175,41599.0
2015-09-16 13:55:00,61.08,61.17,61.05,61.08,71103.0,44.5248,44.5904,44.503,44.5248,71103.0
2015-09-16 14:00:00,61.08,61.17,61.06,61.15,93754.0,44.5248,44.5904,44.5103,44.5759,93754.0
2015-09-16 14:05:00,61.16,61.23,61.12,61.22,178929.0,44.5832,44.6342,44.554,44.6269,178929.0
2015-09-16 14:10:00,61.22,61.22,61.09,61.09,93376.0,44.6269,44.6269,44.5321,44.5321,93376.0
2015-09-16 14:15:00,61.08,61.11,61.0,61.05,82493.0,44.5248,44.5467,44.4665,44.503,82493.0
2015-09-16 14:20:00,61.05,61.06,61.0,61.03,103033.0,44.503,44.5103,44.4665,44.4884,103033.0
2015-09-16 14:25:00,61.03,61.06,61.0,61.03,47733.0,44.4884,44.5103,44.4665,44.4884,47733.0
2015-09-16 14:30:00,61.03,61.08,61.02,61.07,47692.0,44.4884,44.5248,44.4811,44.5175,47692.0
2015-09-16 14:35:00,61.08,61.13,61.07,61.1,96098.0,44.5248,44.5613,44.5175,44.5394,96098.0
2015-09-16 14:40:00,61.09,61.22,61.09,61.22,88655.0,44.5321,44.6269,44.5321,44.6269,88655.0
2015-09-16 14:45:00,61.21,61.33,61.19,61.33,67448.0,44.6196,44.7071,44.605,44.7071,67448.0
2015-09-16 14:50:00,61.32,61.35,61.31,61.32,65865.0,44.6998,44.7217,44.6925,44.6998,65865.0
2015-09-16 14:55:00,61.32,61.53,61.31,61.51,159872.0,44.6998,44.8529,44.6925,44.8383,159872.0
2015-09-16 15:00:00,61.51,61.63,61.49,61.61,182099.0,44.8383,44.9258,44.8237,44.9112,182099.0
2015-09-16 15:05:00,61.61,61.65,61.57,61.64,129271.0,44.9112,44.9403,44.882,44.9331,129271.0
2015-09-16 15:10:00,61.64,61.74,61.63,61.71,136031.0,44.9331,45.006,44.9258,44.9841,136031.0
2015-09-16 15:15:00,61.71,61.75,61.65,61.74,128196.0,44.9841,45.0132,44.9403,45.006,128196.0
2015-09-16 15:20:00,61.73,61.77,61.68,61.7,115943.0,44.9987,45.0278,44.9622,44.9768,115943.0
2015-09-16 15:25:00,61.7,61.73,61.62,61.64,133411.0,44.9768,44.9987,44.9185,44.9331,133411.0
2015-09-16 15:30:00,61.65,61.71,61.64,61.67,130442.0,44.9403,44.9841,44.9331,44.9549,130442.0
2015-09-16 15:35:00,61.67,61.68,61.57,61.58,137081.0,44.9549,44.9622,44.882,44.8893,137081.0
2015-09-16 15:40:00,61.58,61.69,61.57,61.65,168722.0,44.8893,44.9695,44.882,44.9403,168722.0
2015-09-16 15:45:00,61.65,61.67,61.56,61.64,233821.0,44.9403,44.9549,44.8747,44.9331,233821.0
2015-09-16 15:50:00,61.63,61.67,61.49,61.53,241609.0,44.9258,44.9549,44.8237,44.8529,241609.0
2015-09-16 15:55:00,61.53,61.72,61.51,61.58,668946.0,44.8529,44.9914,44.8383,44.8893,668946.0
2015-09-17 09:30:00,61.41,61.61,61.28,61.55,108820.0,44.7654,44.9112,44.6706,44.8674,108820.0
2015-09-17 09:35:00,61.51,61.62,61.37,61.46,53885.0,44.8383,44.9185,44.7362,44.8018,53885.0
2015-09-17 09:40:00,61.46,61.49,61.39,61.48,67479.0,44.8018,44.8237,44.7508,44.8164,67479.0
2015-09-17 09:45:00,61.45,61.55,61.44,61.47,43735.0,44.7946,44.8674,44.7873,44.8091,43735.0
2015-09-17 09:50:00,61.46,61.57,61.42,61.47,42935.0,44.8018,44.882,44.7727,44.8091,42935.0
2015-09-17 09:55:00,61.47,61.84,61.45,61.78,28766.0,44.8091,45.0788,44.7946,45.0351,28766.0
2015-09-17 10:00:00,61.74,61.74,61.49,61.55,28955.0,45.006,45.006,44.8237,44.8674,28955.0
2015-09-17 10:05:00,61.54,61.61,61.45,61.45,30896.0,44.8602,44.9112,44.7946,44.7946,30896.0
2015-09-17 10:10:00,61.44,61.53,61.4,61.46,34234.0,44.7873,44.8529,44.7581,44.8018,34234.0
2015-09-17 10:15:00,61.47,61.66,61.46,61.65,26949.0,44.8091,44.9476,44.8018,44.9403,26949.0
2015-09-17 10:20:00,61.65,61.68,61.56,61.59,26345.0,44.9403,44.9622,44.8747,44.8966,26345.0
2015-09-17 10:25:00,61.59,61.6,61.48,61.56,40658.0,44.8966,44.9039,44.8164,44.8747,40658.0
2015-09-17 10:30:00,61.55,61.59,61.48,61.58,28983.0,44.8674,44.8966,44.8164,44.8893,28983.0
2015-09-17 10:35:00,61.58,61.66,61.56,61.64,22525.0,44.8893,44.9476,44.8747,44.9331,22525.0
2015-09-17 10:40:00,61.64,61.73,61.62,61.73,20689.0,44.9331,44.9987,44.9185,44.9987,20689.0
2015-09-17 10:45:00,61.74,61.78,61.7,61.72,26395.0,45.006,45.0351,44.9768,44.9914,26395.0
2015-09-17 10:50:00,61.71,61.72,61.64,61.72,23118.0,44.9841,44.9914,44.9331,44.9914,23118.0
2015-09-17 10:55:00,61.73,61.8,61.71,61.76,38829.0,44.9987,45.0497,44.9841,45.0205,38829.0
2015-09-17 11:00:00,61.77,61.8,61.76,61.77,55834.0,45.0278,45.0497,45.0205,45.0278,55834.0
2015-09-17 11:05:00,61.78,61.87,61.77,61.85,47468.0,45.0351,45.1007,45.0278,45.0861,47468.0
2015-09-17 11:10:00,61.86,61.93,61.84,61.88,85760.0,45.0934,45.1445,45.0788,45.108,85760.0
2015-09-17 11:15:00,61.88,62.03,61.88,62.03,67485.0,45.108,45.2174,45.108,45.2174,67485.0
2015-09-17 11:20:00,62.03,62.1,62.0,62.08,75712.0,45.2174,45.2684,45.1955,45.2538,75712.0
2015-09-17 11:25:00,62.07,62.08,61.9,61.91,55397.0,45.2465,45.2538,45.1226,45.1299,55397.0
2015-09-17 11:30:00,61.9,62.06,61.86,62.02,75024.0,45.1226,45.2392,45.0934,45.2101,75024.0
2015-09-17 11:35:00,62.02,62.11,62.01,62.1,41416.0,45.2101,45.2757,45.2028,45.2684,41416.0
2015-09-17 11:40:00,62.1,62.17,62.1,62.12,52569.0,45.2684,45.3194,45.2684,45.283,52569.0
2015-09-17 11:45:00,62.13,62.15,62.06,62.12,36750.0,45.2902,45.3048,45.2392,45.283,36750.0
2015-09-17 11:50:00,62.13,62.13,61.99,62.05,59892.0,45.2902,45.2902,45.1882,45.2319,59892.0
2015-09-17 11:55:00,62.05,62.06,61.97,62.0,55019.0,45.2319,45.2392,45.1736,45.1955,55019.0
2015-09-17 12:00:00,62.02,62.04,61.97,62.01,33661.0,45.2101,45.2246,45.1736,45.2028,33661.0
2015-09-17 12:05:00,62.02,62.13,62.02,62.09,41064.0,45.2101,45.2902,45.2101,45.2611,41064.0
2015-09-17 12:10:00,62.09,62.12,62.05,62.12,24883.0,45.2611,45.283,45.2319,45.283,24883.0
2015-09-17 12:15:00,62.11,62.26,62.1,62.22,65623.0,45.2757,45.385,45.2684,45.3559,65623.0
2015-09-17 12:20:00,62.23,62.3,62.22,62.27,41108.0,45.3631,45.4142,45.3559,45.3923,41108.0
2015-09-17 12:25:00,62.27,62.33,62.26,62.28,44857.0,45.3923,45.436,45.385,45.3996,44857.0
2015-09-17 12:30:00,62.27,62.28,62.16,62.17,35471.0,45.3923,45.3996,45.3121,45.3194,35471.0
2015-09-17 12:35:00,62.17,62.18,62.13,62.15,27076.0,45.3194,45.3267,45.2902,45.3048,27076.0
2015-09-17 12:40:00,62.14,62.26,62.07,62.26,142419.0,45.2975,45.385,45.2465,45.385,142419.0
2015-09-17 12:45:00,62.26,62.34,62.25,62.33,44725.0,45.385,45.4433,45.3777,45.436,44725.0
2015-09-17 12:50:00,62.33,62.39,62.33,62.37,44804.0,45.436,45.4798,45.436,45.4652,44804.0
2015-09-17 12:55:00,62.37,62.42,62.34,62.34,63647.0,45.4652,45.5016,45.4433,45.4433,63647.0
2015-09-17 13:00:00,62.34,62.39,62.29,62.29,67988.0,45.4433,45.4798,45.4069,45.4069,67988.0
2015-09-17 13:05:00,62.3,62.3,62.2,62.21,28138.0,45.4142,45.4142,45.3413,45.3486,28138.0
2015-09-17 13:10:00,62.21,62.32,62.2,62.3,40379.0,45.3486,45.4287,45.3413,45.4142,40379.0
2015-09-17 13:15:00,62.31,62.37,62.27,62.34,49153.0,45.4215,45.4652,45.3923,45.4433,49153.0
2015-09-17 13:20:00,62.34,62.42,62.28,62.28,53407.0,45.4433,45.5016,45.3996,45.3996,53407.0
2015-09-17 13:25:00,62.28,62.37,62.26,62.27,34465.0,45.3996,45.4652,45.385,45.3923,34465.0
2015-09-17 13:30:00,62.28,62.29,62.25,62.29,26404.0,45.3996,45.4069,45.3777,45.4069,26404.0
2015-09-17 13:35:00,62.29,62.29,62.11,62.12,37480.0,45.4069,45.4069,45.2757,45.283,37480.0
2015-09-17 13:40:00,62.11,62.12,62.01,62.01,82418.0,45.2757,45.283,45.2028,45.2028,82418.0
2015-09-17 13:45:00,62.01,62.04,61.99,62.02,38841.0,45.2028,45.2246,45.1882,45.2101,38841.0
2015-09-17 13:50:00,62.01,62.14,61.98,62.14,48233.0,45.2028,45.2975,45.1809,45.2975,48233.0
2015-09-17 13:55:00,62.15,62.15,62.07,62.09,43568.0,45.3048,45.3048,45.2465,45.2611,43568.0
2015-09-17 14:00:00,62.08,62.37,61.66,61.84,161277.0,45.2538,45.4652,44.9476,45.0788,161277.0
2015-09-17 14:05:00,61.84,62.11,61.84,62.1,151489.0,45.0788,45.2757,45.0788,45.2684,151489.0
2015-09-17 14:10:00,62.12,62.39,62.12,62.25,61703.0,45.283,45.4798,45.283,45.3777,61703.0
2015-09-17 14:15:00,62.25,62.51,62.18,62.36,78835.0,45.3777,45.5673,45.3267,45.4579,78835.0
2015-09-17 14:20:00,62.33,62.49,62.32,62.47,64991.0,45.436,45.5527,45.4287,45.5381,64991.0
2015-09-17 14:25:00,62.47,62.57,62.45,62.49,88785.0,45.5381,45.611,45.5235,45.5527,88785.0
2015-09-17 14:30:00,62.5,62.62,62.48,62.57,124994.0,45.56,45.6474,45.5454,45.611,124994.0
2015-09-17 14:35:00,62.58,62.67,62.48,62.55,158810.0,45.6183,45.6839,45.5454,45.5964,158810.0
2015-09-17 14:40:00,62.55,62.83,62.55,62.8,118797.0,45.5964,45.8005,45.5964,45.7786,118797.0
2015-09-17 14:45:00,62.79,63.12,62.78,62.99,215447.0,45.7714,46.0119,45.7641,45.9172,215447.0
2015-09-17 14:50:00,63.0,63.0,62.87,62.92,83629.0,45.9244,45.9244,45.8297,45.8661,83629.0
2015-09-17 14:55:00,62.91,62.91,62.8,62.86,69290.0,45.8588,45.8588,45.7786,45.8224,69290.0
2015-09-17 15:00:00,62.87,62.97,62.76,62.81,104559.0,45.8297,45.9026,45.7495,45.7859,104559.0
2015-09-17 15:05:00,62.8,62.81,62.63,62.7,74810.0,45.7786,45.7859,45.6547,45.7058,74810.0
2015-09-17 15:10:00,62.68,62.73,62.39,62.43,143446.0,45.6912,45.7276,45.4798,45.5089,143446.0
2015-09-17 15:15:00,62.42,62.59,62.37,62.48,96306.0,45.5016,45.6256,45.4652,45.5454,96306.0
2015-09-17 15:20:00,62.49,62.49,62.07,62.36,131453.0,45.5527,45.5527,45.2465,45.4579,131453.0
2015-09-17 15:25:00,62.38,62.39,62.23,62.33,251759.0,45.4725,45.4798,45.3631,45.436,251759.0
2015-09-17 15:30:00,62.33,62.38,62.23,62.29,198863.0,45.436,45.4725,45.3631,45.4069,198863.0
2015-09-17 15:35:00,62.3,62.31,62.1,62.19,153412.0,45.4142,45.4215,45.2684,45.334,153412.0
2015-09-17 15:40:00,62.21,62.35,62.14,62.24,131198.0,45.3486,45.4506,45.2975,45.3704,131198.0
2015-09-17 15:45:00,62.23,62.31,62.22,62.28,209234.0,45.3631,45.4215,45.3559,45.3996,209234.0
2015-09-17 15:50:00,62.27,62.3,62.08,62.15,301654.0,45.3923,45.4142,45.2538,45.3048,301654.0
2015-09-17 15:55:00,62.13,62.26,62.09,62.2,459235.0,45.2902,45.385,45.2611,45.3413,459235.0
2015-09-18 09:30:00,62.18,62.66,62.04,62.62,1847711.0,45.3267,45.6766,45.2246,45.6474,1847711.0
2015-09-18 09:35:00,62.61,63.02,62.53,62.87,323912.0,45.6401,45.939,45.5818,45.8297,323912.0
2015-09-18 09:40:00,62.89,63.3,62.88,63.15,240157.0,45.8443,46.1431,45.837,46.0338,240157.0
2015-09-18 09:45:00,63.12,63.12,62.9,63.02,257067.0,46.0119,46.0119,45.8515,45.939,257067.0
2015-09-18 09:50:00,63.02,63.12,62.96,63.0,162547.0,45.939,46.0119,45.8953,45.9244,162547.0
2015-09-18 09:55:00,63.01,63.15,62.85,63.11,270779.0,45.9317,46.0338,45.8151,46.0046,270779.0
2015-09-18 10:00:00,63.11,63.35,63.1,63.32,247071.0,46.0046,46.1796,45.9973,46.1577,247071.0
2015-09-18 10:05:00,63.32,63.44,63.29,63.41,221888.0,46.1577,46.2452,46.1358,46.2233,221888.0
2015-09-18 10:10:00,63.42,63.84,63.41,63.81,226733.0,46.2306,46.5368,46.2233,46.5149,226733.0
2015-09-18 10:15:00,63.81,63.83,63.69,63.71,162541.0,46.5149,46.5295,46.4274,46.442,162541.0
2015-09-18 10:20:00,63.7,64.0,63.65,63.84,308299.0,46.4347,46.6534,46.3983,46.5368,308299.0
2015-09-18 10:25:00,63.84,64.16,63.83,64.07,255593.0,46.5368,46.77,46.5295,46.7044,255593.0
2015-09-18 10:30:00,64.08,64.3,64.06,64.29,237025.0,46.7117,46.8721,46.6971,46.8648,237025.0
2015-09-18 10:35:00,64.28,64.42,64.23,64.39,322822.0,46.8575,46.9596,46.8211,46.9377,322822.0
2015-09-18 10:40:00,64.38,64.41,64.35,64.35,220624.0,46.9304,46.9523,46.9085,46.9085,220624.0
2015-09-18 10:45:00,64.36,64.41,64.27,64.28,200295.0,46.9158,46.9523,46.8502,46.8575,200295.0
2015-09-18 10:50:00,64.28,64.31,64.11,64.22,326223.0,46.8575,46.8794,46.7336,46.8138,326223.0
2015-09-18 10:55:00,64.21,64.24,63.46,63.86,410985.0,46.8065,46.8284,46.2598,46.5513,410985.0
2015-09-18 11:00:00,63.86,64.08,63.86,64.06,115729.0,46.5513,46.7117,46.5513,46.6971,115729.0
2015-09-18 11:05:00,64.07,64.12,63.87,63.89,104734.0,46.7044,46.7409,46.5586,46.5732,104734.0
2015-09-18 11:10:00,63.89,64.0,63.79,63.98,104684.0,46.5732,46.6534,46.5003,46.6388,104684.0
2015-09-18 11:15:00,63.98,64.0,63.84,63.92,101351.0,46.6388,46.6534,46.5368,46.5951,101351.0
2015-09-18 11:20:00,63.93,63.97,63.75,63.92,70324.0,46.6024,46.6315,46.4712,46.5951,70324.0
2015-09-18 11:25:00,63.91,63.95,63.77,63.8,72354.0,46.5878,46.617,46.4857,46.5076,72354.0
2015-09-18 11:30:00,63.8,63.85,63.63,63.82,114353.0,46.5076,46.5441,46.3837,46.5222,114353.0
2015-09-18 11:35:00,63.82,63.83,63.71,63.81,58099.0,46.5222,46.5295,46.442,46.5149,58099.0
2015-09-18 11:40:00,63.82,63.92,63.73,63.92,43373.0,46.5222,46.5951,46.4566,46.5951,43373.0
2015-09-18 11:45:00,63.92,64.03,63.88,63.98,49493.0,46.5951,46.6753,46.5659,46.6388,49493.0
2015-09-18 11:50:00,63.97,63.98,63.75,63.83,65648.0,46.6315,46.6388,46.4712,46.5295,65648.0
2015-09-18 11:55:00,63.83,63.93,63.82,63.88,51086.0,46.5295,46.6024,46.5222,46.5659,51086.0
2015-09-18 12:00:00,63.89,63.92,63.87,63.9,74969.0,46.5732,46.5951,46.5586,46.5805,74969.0
2015-09-18 12:05:00,63.91,63.96,63.82,63.89,124855.0,46.5878,46.6242,46.5222,46.5732,124855.0
2015-09-18 12:10:00,63.88,63.88,63.83,63.88,130583.0,46.5659,46.5659,46.5295,46.5659,130583.0
2015-09-18 12:15:00,63.87,63.96,63.83,63.93,98310.0,46.5586,46.6242,46.5295,46.6024,98310.0
2015-09-18 12:20:00,63.92,63.93,63.84,63.84,119210.0,46.5951,46.6024,46.5368,46.5368,119210.0
2015-09-18 12:25:00,63.84,63.84,63.78,63.82,47943.0,46.5368,46.5368,46.493,46.5222,47943.0
2015-09-18 12:30:00,63.82,63.83,63.72,63.76,56639.0,46.5222,46.5295,46.4493,46.4784,56639.0
2015-09-18 12:35:00,63.75,63.8,63.72,63.73,35352.0,46.4712,46.5076,46.4493,46.4566,35352.0
2015-09-18 12:40:00,63.72,63.75,63.48,63.48,96804.0,46.4493,46.4712,46.2743,46.2743,96804.0
2015-09-18 12:45:00,63.49,63.52,63.45,63.47,42182.0,46.2816,46.3035,46.2525,46.2671,42182.0
2015-09-18 12:50:00,63.48,63.55,63.47,63.48,50188.0,46.2743,46.3254,46.2671,46.2743,50188.0
2015-09-18 12:55:00,63.47,63.49,63.39,63.39,152077.0,46.2671,46.2816,46.2087,46.2087,152077.0
2015-09-18 13:00:00,63.39,63.42,63.25,63.41,93981.0,46.2087,46.2306,46.1067,46.2233,93981.0
2015-09-18 13:05:00,63.42,63.54,63.38,63.48,102979.0,46.2306,46.3181,46.2014,46.2743,102979.0
2015-09-18 13:10:00,63.48,63.49,63.38,63.39,106832.0,46.2743,46.2816,46.2014,46.2087,106832.0
2015-09-18 13:15:00,63.39,63.53,63.35,63.5,79642.0,46.2087,46.3108,46.1796,46.2889,79642.0
2015-09-18 13:20:00,63.5,63.5,63.3,63.33,60132.0,46.2889,46.2889,46.1431,46.165,60132.0
2015-09-18 13:25:00,63.34,63.46,63.33,63.46,88962.0,46.1723,46.2598,46.165,46.2598,88962.0
2015-09-18 13:30:00,63.45,63.47,63.35,63.46,71354.0,46.2525,46.2671,46.1796,46.2598,71354.0
2015-09-18 13:35:00,63.46,63.46,63.39,63.41,65090.0,46.2598,46.2598,46.2087,46.2233,65090.0
2015-09-18 13:40:00,63.41,64.25,63.4,64.19,200826.0,46.2233,46.8356,46.216,46.7919,200826.0
2015-09-18 13:45:00,64.24,64.25,63.64,63.86,375649.0,46.8284,46.8356,46.391,46.5513,375649.0
2015-09-18 13:50:00,63.83,63.83,63.66,63.72,107113.0,46.5295,46.5295,46.4056,46.4493,107113.0
2015-09-18 13:55:00,63.73,63.77,63.68,63.75,107456.0,46.4566,46.4857,46.4201,46.4712,107456.0
2015-09-18 14:00:00,63.74,63.81,63.68,63.8,77139.0,46.4639,46.5149,46.4201,46.5076,77139.0
2015-09-18 14:05:00,63.8,63.95,63.78,63.95,99516.0,46.5076,46.617,46.493,46.617,99516.0
2015-09-18 14:10:00,63.94,64.05,63.87,64.02,119396.0,46.6097,46.6898,46.5586,46.668,119396.0
2015-09-18 14:15:00,64.02,64.12,64.01,64.02,117970.0,46.668,46.7409,46.6607,46.668,117970.0
2015-09-18 14:20:00,64.02,64.15,64.01,64.14,59899.0,46.668,46.7627,46.6607,46.7555,59899.0
2015-09-18 14:25:00,64.13,64.14,63.95,63.96,131637.0,46.7482,46.7555,46.617,46.6242,131637.0
2015-09-18 14:30:00,63.96,63.97,63.81,63.94,69159.0,46.6242,46.6315,46.5149,46.6097,69159.0
2015-09-18 14:35:00,63.94,64.04,63.9,64.02,73930.0,46.6097,46.6826,46.5805,46.668,73930.0
2015-09-18 14:40:00,64.03,64.12,63.99,64.12,100790.0,46.6753,46.7409,46.6461,46.7409,100790.0
2015-09-18 14:45:00,64.12,64.3,64.08,64.29,180676.0,46.7409,46.8721,46.7117,46.8648,180676.0
2015-09-18 14:50:00,64.29,64.43,64.25,64.42,229840.0,46.8648,46.9669,46.8356,46.9596,229840.0
2015-09-18 14:55:00,64.4,64.63,64.39,64.6,179298.0,46.945,47.1126,46.9377,47.0908,179298.0
2015-09-18 15:00:00,64.6,64.68,64.53,64.55,226728.0,47.0908,47.1491,47.0397,47.0543,226728.0
2015-09-18 15:05:00,64.54,64.54,64.39,64.42,182678.0,47.047,47.047,46.9377,46.9596,182678.0
2015-09-18 15:10:00,64.43,64.51,64.43,64.47,96347.0,46.9669,47.0252,46.9669,46.996,96347.0
2015-09-18 15:15:00,64.47,64.48,64.26,64.27,249377.0,46.996,47.0033,46.8429,46.8502,249377.0
2015-09-18 15:20:00,64.28,64.3,64.14,64.25,214866.0,46.8575,46.8721,46.7555,46.8356,214866.0
2015-09-18 15:25:00,64.24,64.33,64.15,64.25,160594.0,46.8284,46.894,46.7627,46.8356,160594.0
2015-09-18 15:30:00,64.25,64.26,64.08,64.12,221812.0,46.8356,46.8429,46.7117,46.7409,221812.0
2015-09-18 15:35:00,64.12,64.12,64.03,64.09,216620.0,46.7409,46.7409,46.6753,46.719,216620.0
2015-09-18 15:40:00,64.08,64.1,64.04,64.06,286881.0,46.7117,46.7263,46.6826,46.6971,286881.0
2015-09-18 15:45:00,64.06,64.11,64.03,64.1,358167.0,46.6971,46.7336,46.6753,46.7263,358167.0
2015-09-18 15:50:00,64.1,64.31,64.06,64.25,466653.0,46.7263,46.8794,46.6971,46.8356,466653.0
2015-09-18 15:55:00,64.26,64.42,64.25,64.29,1020357.0,46.8429,46.9596,46.8356,46.8648,1020357.0
2015-09-21 09:30:00,64.42,64.63,64.06,64.5,380877.0,46.9596,47.1126,46.6971,47.0179,380877.0
2015-09-21 09:35:00,64.49,64.63,64.49,64.54,174815.0,47.0106,47.1126,47.0106,47.047,174815.0
2015-09-21 09:40:00,64.55,64.68,64.23,64.25,139800.0,47.0543,47.1491,46.8211,46.8356,139800.0
2015-09-21 09:45:00,64.25,64.3,64.0,64.1,99437.0,46.8356,46.8721,46.6534,46.7263,99437.0
2015-09-21 09:50:00,64.08,64.15,63.92,64.03,90598.0,46.7117,46.7627,46.5951,46.6753,90598.0
2015-09-21 09:55:00,64.03,64.2,63.85,63.86,92613.0,46.6753,46.7992,46.5441,46.5513,92613.0
2015-09-21 10:00:00,63.87,63.99,63.8,63.99,79001.0,46.5586,46.6461,46.5076,46.6461,79001.0
2015-09-21 10:05:00,63.99,64.01,63.9,63.96,87445.0,46.6461,46.6607,46.5805,46.6242,87445.0
2015-09-21 10:10:00,63.97,63.98,63.67,63.67,62825.0,46.6315,46.6388,46.4128,46.4128,62825.0
2015-09-21 10:15:00,63.68,63.77,63.62,63.73,46257.0,46.4201,46.4857,46.3764,46.4566,46257.0
2015-09-21 10:20:00,63.71,63.85,63.7,63.85,49346.0,46.442,46.5441,46.4347,46.5441,49346.0
2015-09-21 10:25:00,63.85,63.94,63.82,63.87,70518.0,46.5441,46.6097,46.5222,46.5586,70518.0
2015-09-21 10:30:00,63.87,64.04,63.87,64.01,53545.0,46.5586,46.6826,46.5586,46.6607,53545.0
2015-09-21 10:35:00,64.0,64.14,63.99,64.01,51740.0,46.6534,46.7555,46.6461,46.6607,51740.0
2015-09-21 10:40:00,64.02,64.17,63.99,63.99,55389.0,46.668,46.7773,46.6461,46.6461,55389.0
2015-09-21 10:45:00,64.01,64.05,63.86,63.99,68218.0,46.6607,46.6898,46.5513,46.6461,68218.0
2015-09-21 10:50:00,63.99,64.03,63.89,63.93,53016.0,46.6461,46.6753,46.5732,46.6024,53016.0
2015-09-21 10:55:00,63.93,64.0,63.92,63.95,37333.0,46.6024,46.6534,46.5951,46.617,37333.0
2015-09-21 11:00:00,63.95,64.05,63.93,64.0,60793.0,46.617,46.6898,46.6024,46.6534,60793.0
2015-09-21 11:05:00,64.01,64.11,64.01,64.02,28498.0,46.6607,46.7336,46.6607,46.668,28498.0
2015-09-21 11:10:00,64.02,64.05,63.9,63.95,43566.0,46.668,46.6898,46.5805,46.617,43566.0
2015-09-21 11:15:00,63.95,63.97,63.87,63.92,47824.0,46.617,46.6315,46.5586,46.5951,47824.0
2015-09-21 11:20:00,63.92,63.93,63.81,63.88,56224.0,46.5951,46.6024,46.5149,46.5659,56224.0
2015-09-21 11:25:00,63.87,63.94,63.81,63.81,66437.0,46.5586,46.6097,46.5149,46.5149,66437.0
2015-09-21 11:30:00,63.82,63.86,63.63,63.65,114826.0,46.5222,46.5513,46.3837,46.3983,114826.0
2015-09-21 11:35:00,63.65,63.66,63.61,63.61,70812.0,46.3983,46.4056,46.3691,46.3691,70812.0
2015-09-21 11:40:00,63.62,63.65,63.58,63.61,126022.0,46.3764,46.3983,46.3472,46.3691,126022.0
2015-09-21 11:45:00,63.61,63.63,63.4,63.41,115613.0,46.3691,46.3837,46.216,46.2233,115613.0
2015-09-21 11:50:00,63.42,63.42,63.24,63.25,143560.0,46.2306,46.2306,46.0994,46.1067,143560.0
2015-09-21 11:55:00,63.24,63.26,63.01,63.05,183691.0,46.0994,46.114,45.9317,45.9609,183691.0
2015-09-21 12:00:00,63.05,63.07,62.91,62.96,195030.0,45.9609,45.9755,45.8588,45.8953,195030.0
2015-09-21 12:05:00,62.94,63.0,62.9,62.98,77911.0,45.8807,45.9244,45.8515,45.9099,77911.0
2015-09-21 12:10:00,62.99,63.12,62.98,63.1,67256.0,45.9172,46.0119,45.9099,45.9973,67256.0
2015-09-21 12:15:00,63.1,63.17,63.04,63.05,171076.0,45.9973,46.0484,45.9536,45.9609,171076.0
2015-09-21 12:20:00,63.04,63.13,63.04,63.11,158846.0,45.9536,46.0192,45.9536,46.0046,158846.0
2015-09-21 12:25:00,63.11,63.15,63.06,63.09,101754.0,46.0046,46.0338,45.9682,45.99,101754.0
2015-09-21 12:30:00,63.09,63.09,62.99,62.99,228999.0,45.99,45.99,45.9172,45.9172,228999.0
2015-09-21 12:35:00,62.99,63.03,62.99,63.02,156759.0,45.9172,45.9463,45.9172,45.939,156759.0
2015-09-21 12:40:00,63.01,63.02,62.99,63.02,75597.0,45.9317,45.939,45.9172,45.939,75597.0
2015-09-21 12:45:00,63.02,63.02,62.94,62.95,154798.0,45.939,45.939,45.8807,45.888,154798.0
2015-09-21 12:50:00,62.95,62.97,62.64,62.74,206157.0,45.888,45.9026,45.662,45.7349,206157.0
2015-09-21 12:55:00,62.73,62.75,62.58,62.59,98403.0,45.7276,45.7422,45.6183,45.6256,98403.0
2015-09-21 13:00:00,62.58,62.61,62.53,62.57,102874.0,45.6183,45.6401,45.5818,45.611,102874.0
2015-09-21 13:05:00,62.57,62.63,62.55,62.57,164567.0,45.611,45.6547,45.5964,45.611,164567.0
2015-09-21 13:10:00,62.58,62.6,62.54,62.58,104065.0,45.6183,45.6329,45.5891,45.6183,104065.0
2015-09-21 13:15:00,62.58,62.64,62.54,62.54,147508.0,45.6183,45.662,45.5891,45.5891,147508.0
2015-09-21 13:20:00,62.54,62.56,62.45,62.48,124062.0,45.5891,45.6037,45.5235,45.5454,124062.0
2015-09-21 13:25:00,62.49,62.49,62.36,62.37,133573.0,45.5527,45.5527,45.4579,45.4652,133573.0
2015-09-21 13:30:00,62.38,62.44,62.2,62.28,116393.0,45.4725,45.5162,45.3413,45.3996,116393.0
2015-09-21 13:35:00,62.29,62.41,62.25,62.37,81567.0,45.4069,45.4944,45.3777,45.4652,81567.0
2015-09-21 13:40:00,62.38,62.53,62.37,62.51,145159.0,45.4725,45.5818,45.4652,45.5673,145159.0
2015-09-21 13:45:00,62.5,62.54,62.49,62.5,97085.0,45.56,45.5891,45.5527,45.56,97085.0
2015-09-21 13:50:00,62.5,62.53,62.37,62.38,279365.0,45.56,45.5818,45.4652,45.4725,279365.0
2015-09-21 13:55:00,62.37,62.45,62.26,62.44,91052.0,45.4652,45.5235,45.385,45.5162,91052.0
2015-09-21 14:00:00,62.44,62.49,62.4,62.45,48433.0,45.5162,45.5527,45.4871,45.5235,48433.0
2015-09-21 14:05:00,62.46,62.47,62.42,62.42,94971.0,45.5308,45.5381,45.5016,45.5016,94971.0
2015-09-21 14:10:00,62.42,62.43,62.25,62.33,198412.0,45.5016,45.5089,45.3777,45.436,198412.0
2015-09-21 14:15:00,62.33,62.44,62.32,62.39,57430.0,45.436,45.5162,45.4287,45.4798,57430.0
2015-09-21 14:20:00,62.39,62.47,62.38,62.46,65000.0,45.4798,45.5381,45.4725,45.5308,65000.0
2015-09-21 14:25:00,62.46,62.58,62.41,62.51,62267.0,45.5308,45.6183,45.4944,45.5673,62267.0
2015-09-21 14:30:00,62.52,62.61,62.45,62.6,99570.0,45.5745,45.6401,45.5235,45.6329,99570.0
2015-09-21 14:35:00,62.6,62.66,62.54,62.59,79254.0,45.6329,45.6766,45.5891,45.6256,79254.0
2015-09-21 14:40:00,62.6,62.63,62.56,62.62,78762.0,45.6329,45.6547,45.6037,45.6474,78762.0
2015-09-21 14:45:00,62.61,62.76,62.59,62.76,70287.0,45.6401,45.7495,45.6256,45.7495,70287.0
2015-09-21 14:50:00,62.76,62.97,62.75,62.93,186355.0,45.7495,45.9026,45.7422,45.8734,186355.0
2015-09-21 14:55:00,62.93,62.98,62.85,62.85,99675.0,45.8734,45.9099,45.8151,45.8151,99675.0
2015-09-21 15:00:00,62.85,62.95,62.84,62.91,82525.0,45.8151,45.888,45.8078,45.8588,82525.0
2015-09-21 15:05:00,62.9,62.93,62.83,62.92,87260.0,45.8515,45.8734,45.8005,45.8661,87260.0
2015-09-21 15:10:00,62.92,62.94,62.84,62.9,65260.0,45.8661,45.8807,45.8078,45.8515,65260.0
2015-09-21 15:15:00,62.91,62.93,62.83,62.83,93898.0,45.8588,45.8734,45.8005,45.8005,93898.0
2015-09-21 15:20:00,62.83,62.86,62.67,62.68,86550.0,45.8005,45.8224,45.6839,45.6912,86550.0
2015-09-21 15:25:00,62.68,62.75,62.64,62.75,72322.0,45.6912,45.7422,45.662,45.7422,72322.0
2015-09-21 15:30:00,62.75,62.81,62.51,62.53,135983.0,45.7422,45.7859,45.5673,45.5818,135983.0
2015-09-21 15:35:00,62.52,62.6,62.48,62.55,141247.0,45.5745,45.6329,45.5454,45.5964,141247.0
2015-09-21 15:40:00,62.55,62.64,62.49,62.54,185336.0,45.5964,45.662,45.5527,45.5891,185336.0
2015-09-21 15:45:00,62.55,62.68,62.53,62.59,300163.0,45.5964,45.6912,45.5818,45.6256,300163.0
2015-09-21 15:50:00,62.59,62.59,62.5,62.54,340819.0,45.6256,45.6256,45.56,45.5891,340819.0
2015-09-21 15:55:00,62.54,62.71,62.53,62.71,402787.0,45.5891,45.713,45.5818,45.713,402787.0
2015-09-22 09:30:00,61.96,62.32,61.67,62.31,146345.0,45.1663,45.4287,44.9549,45.4215,146345.0
2015-09-22 09:35:00,62.27,62.58,62.2,62.58,177710.0,45.3923,45.6183,45.3413,45.6183,177710.0
2015-09-22 09:40:00,62.56,62.9,62.45,62.47,151762.0,45.6037,45.8515,45.5235,45.5381,151762.0
2015-09-22 09:45:00,62.47,62.48,62.1,62.1,75704.0,45.5381,45.5454,45.2684,45.2684,75704.0
2015-09-22 09:50:00,62.12,62.29,62.1,62.22,67549.0,45.283,45.4069,45.2684,45.3559,67549.0
2015-09-22 09:55:00,62.2,62.51,62.2,62.48,102347.0,45.3413,45.5673,45.3413,45.5454,102347.0
2015-09-22 10:00:00,62.48,62.51,62.23,62.26,99232.0,45.5454,45.5673,45.3631,45.385,99232.0
2015-09-22 10:05:00,62.26,62.27,62.1,62.15,104742.0,45.385,45.3923,45.2684,45.3048,104742.0
2015-09-22 10:10:00,62.15,62.2,62.05,62.05,190684.0,45.3048,45.3413,45.2319,45.2319,190684.0
2015-09-22 10:15:00,62.05,62.13,62.03,62.13,104618.0,45.2319,45.2902,45.2174,45.2902,104618.0
2015-09-22 10:20:00,62.13,62.26,62.12,62.25,87526.0,45.2902,45.385,45.283,45.3777,87526.0
2015-09-22 10:25:00,62.24,62.3,62.21,62.24,65515.0,45.3704,45.4142,45.3486,45.3704,65515.0
2015-09-22 10:30:00,62.24,62.28,62.21,62.25,79126.0,45.3704,45.3996,45.3486,45.3777,79126.0
2015-09-22 10:35:00,62.25,62.28,62.2,62.23,155706.0,45.3777,45.3996,45.3413,45.3631,155706.0
2015-09-22 10:40:00,62.24,62.25,62.08,62.17,96908.0,45.3704,45.3777,45.2538,45.3194,96908.0
2015-09-22 10:45:00,62.16,62.19,61.95,61.99,115458.0,45.3121,45.334,45.159,45.1882,115458.0
2015-09-22 10:50:00,61.99,62.11,61.94,62.11,132285.0,45.1882,45.2757,45.1517,45.2757,132285.0
2015-09-22 10:55:00,62.1,62.13,61.86,61.89,86104.0,45.2684,45.2902,45.0934,45.1153,86104.0
2015-09-22 11:00:00,61.88,62.06,61.85,62.03,50250.0,45.108,45.2392,45.0861,45.2174,50250.0
2015-09-22 11:05:00,62.04,62.19,62.0,62.18,139314.0,45.2246,45.334,45.1955,45.3267,139314.0
2015-09-22 11:10:00,62.17,62.36,62.15,62.3,77582.0,45.3194,45.4579,45.3048,45.4142,77582.0
2015-09-22 11:15:00,62.31,62.31,62.09,62.2,42392.0,45.4215,45.4215,45.2611,45.3413,42392.0
2015-09-22 11:20:00,62.21,62.22,62.01,62.04,36957.0,45.3486,45.3559,45.2028,45.2246,36957.0
2015-09-22 11:25:00,62.02,62.12,62.02,62.06,53546.0,45.2101,45.283,45.2101,45.2392,53546.0
2015-09-22 11:30:00,62.05,62.15,62.03,62.1,65224.0,45.2319,45.3048,45.2174,45.2684,65224.0
2015-09-22 11:35:00,62.08,62.13,62.04,62.05,51524.0,45.2538,45.2902,45.2246,45.2319,51524.0
2015-09-22 11:40:00,62.05,62.1,62.02,62.04,40358.0,45.2319,45.2684,45.2101,45.2246,40358.0
2015-09-22 11:45:00,62.04,62.15,62.02,62.14,302074.0,45.2246,45.3048,45.2101,45.2975,302074.0
2015-09-22 11:50:00,62.13,62.15,62.1,62.14,29775.0,45.2902,45.3048,45.2684,45.2975,29775.0
2015-09-22 11:55:00,62.14,62.16,62.05,62.09,44505.0,45.2975,45.3121,45.2319,45.2611,44505.0
2015-09-22 12:00:00,62.09,62.1,61.97,62.0,57724.0,45.2611,45.2684,45.1736,45.1955,57724.0
2015-09-22 12:05:00,62.01,62.16,61.99,62.14,137134.0,45.2028,45.3121,45.1882,45.2975,137134.0
2015-09-22 12:10:00,62.14,62.21,62.13,62.13,70209.0,45.2975,45.3486,45.2902,45.2902,70209.0
2015-09-22 12:15:00,62.14,62.16,62.03,62.13,44612.0,45.2975,45.3121,45.2174,45.2902,44612.0
2015-09-22 12:20:00,62.13,62.19,62.11,62.12,33551.0,45.2902,45.334,45.2757,45.283,33551.0
2015-09-22 12:25:00,62.13,62.13,62.0,62.05,58875.0,45.2902,45.2902,45.1955,45.2319,58875.0
2015-09-22 12:30:00,62.06,62.07,61.97,61.98,62443.0,45.2392,45.2465,45.1736,45.1809,62443.0
2015-09-22 12:35:00,61.98,62.04,61.96,62.0,154036.0,45.1809,45.2246,45.1663,45.1955,154036.0
2015-09-22 12:40:00,62.01,62.02,61.89,61.93,37618.0,45.2028,45.2101,45.1153,45.1445,37618.0
2015-09-22 12:45:00,61.93,61.94,61.77,61.77,54364.0,45.1445,45.1517,45.0278,45.0278,54364.0
2015-09-22 12:50:00,61.77,61.78,61.64,61.69,65788.0,45.0278,45.0351,44.9331,44.9695,65788.0
2015-09-22 12:55:00,61.69,61.69,61.57,61.57,35266.0,44.9695,44.9695,44.882,44.882,35266.0
2015-09-22 13:00:00,61.56,61.81,61.54,61.8,55623.0,44.8747,45.057,44.8602,45.0497,55623.0
2015-09-22 13:05:00,61.81,61.85,61.63,61.64,39801.0,45.057,45.0861,44.9258,44.9331,39801.0
2015-09-22 13:10:00,61.63,61.73,61.59,61.6,49528.0,44.9258,44.9987,44.8966,44.9039,49528.0
2015-09-22 13:15:00,61.6,61.67,61.54,61.65,30595.0,44.9039,44.9549,44.8602,44.9403,30595.0
2015-09-22 13:20:00,61.65,61.67,61.5,61.57,39362.0,44.9403,44.9549,44.831,44.882,39362.0
2015-09-22 13:25:00,61.56,61.56,61.4,61.42,65086.0,44.8747,44.8747,44.7581,44.7727,65086.0
2015-09-22 13:30:00,61.43,61.49,61.4,61.43,68244.0,44.78,44.8237,44.7581,44.78,68244.0
2015-09-22 13:35:00,61.44,61.44,61.37,61.39,49260.0,44.7873,44.7873,44.7362,44.7508,49260.0
2015-09-22 13:40:00,61.39,61.52,61.35,61.51,62619.0,44.7508,44.8456,44.7217,44.8383,62619.0
2015-09-22 13:45:00,61.51,61.51,61.44,61.48,35089.0,44.8383,44.8383,44.7873,44.8164,35089.0
2015-09-22 13:50:00,61.46,61.46,61.36,61.36,39573.0,44.8018,44.8018,44.7289,44.7289,39573.0
2015-09-22 13:55:00,61.36,61.45,61.36,61.44,34018.0,44.7289,44.7946,44.7289,44.7873,34018.0
2015-09-22 14:00:00,61.43,61.54,61.37,61.54,49491.0,44.78,44.8602,44.7362,44.8602,49491.0
2015-09-22 14:05:00,61.55,61.55,61.43,61.44,35388.0,44.8674,44.8674,44.78,44.7873,35388.0
2015-09-22 14:10:00,61.44,61.53,61.38,61.53,46454.0,44.7873,44.8529,44.7435,44.8529,46454.0
2015-09-22 14:15:00,61.53,61.64,61.43,61.64,139364.0,44.8529,44.9331,44.78,44.9331,139364.0
2015-09-22 14:20:00,61.65,61.7,61.59,61.6,82114.0,44.9403,44.9768,44.8966,44.9039,82114.0
2015-09-22 14:25:00,61.61,61.78,61.59,61.77,56797.0,44.9112,45.0351,44.8966,45.0278,56797.0
2015-09-22 14:30:00,61.76,61.84,61.65,61.76,62364.0,45.0205,45.0788,44.9403,45.0205,62364.0
2015-09-22 14:35:00,61.76,61.8,61.69,61.73,76876.0,45.0205,45.0497,44.9695,44.9987,76876.0
2015-09-22 14:40:00,61.74,61.76,61.63,61.64,60098.0,45.006,45.0205,44.9258,44.9331,60098.0
2015-09-22 14:45:00,61.65,61.71,61.6,61.6,61484.0,44.9403,44.9841,44.9039,44.9039,61484.0
2015-09-22 14:50:00,61.61,61.63,61.58,61.63,49259.0,44.9112,44.9258,44.8893,44.9258,49259.0
2015-09-22 14:55:00,61.62,61.71,61.57,61.71,83363.0,44.9185,44.9841,44.882,44.9841,83363.0
2015-09-22 15:00:00,61.71,61.78,61.7,61.78,97415.0,44.9841,45.0351,44.9768,45.0351,97415.0
2015-09-22 15:05:00,61.77,61.86,61.74,61.85,110173.0,45.0278,45.0934,45.006,45.0861,110173.0
2015-09-22 15:10:00,61.84,61.85,61.77,61.81,141509.0,45.0788,45.0861,45.0278,45.057,141509.0
2015-09-22 15:15:00,61.81,61.87,61.8,61.87,71227.0,45.057,45.1007,45.0497,45.1007,71227.0
2015-09-22 15:20:00,61.87,62.04,61.86,62.01,269910.0,45.1007,45.2246,45.0934,45.2028,269910.0
2015-09-22 15:25:00,62.01,62.19,61.99,62.16,120167.0,45.2028,45.334,45.1882,45.3121,120167.0
2015-09-22 15:30:00,62.15,62.26,62.11,62.26,76411.0,45.3048,45.385,45.2757,45.385,76411.0
2015-09-22 15:35:00,62.25,62.27,62.12,62.18,101794.0,45.3777,45.3923,45.283,45.3267,101794.0
2015-09-22 15:40:00,62.18,62.22,62.11,62.16,82495.0,45.3267,45.3559,45.2757,45.3121,82495.0
2015-09-22 15:45:00,62.17,62.18,62.07,62.12,128950.0,45.3194,45.3267,45.2465,45.283,128950.0
2015-09-22 15:50:00,62.11,62.12,62.0,62.08,110959.0,45.2757,45.283,45.1955,45.2538,110959.0
2015-09-22 15:55:00,62.07,62.19,62.05,62.07,225734.0,45.2465,45.334,45.2319,45.2465,225734.0
2015-09-23 09:30:00,62.35,62.42,62.05,62.21,112915.0,45.4506,45.5016,45.2319,45.3486,112915.0
2015-09-23 09:35:00,62.25,62.45,62.19,62.22,77307.0,45.3777,45.5235,45.334,45.3559,77307.0
2015-09-23 09:40:00,62.21,62.22,61.99,62.04,38463.0,45.3486,45.3559,45.1882,45.2246,38463.0
2015-09-23 09:45:00,62.08,62.08,61.79,61.86,48124.0,45.2538,45.2538,45.0424,45.0934,48124.0
2015-09-23 09:50:00,61.87,61.92,61.77,61.85,39822.0,45.1007,45.1372,45.0278,45.0861,39822.0
2015-09-23 09:55:00,61.88,61.88,61.77,61.84,46103.0,45.108,45.108,45.0278,45.0788,46103.0
2015-09-23 10:00:00,61.84,62.05,61.84,62.04,52157.0,45.0788,45.2319,45.0788,45.2246,52157.0
2015-09-23 10:05:00,62.06,62.1,61.94,61.96,49860.0,45.2392,45.2684,45.1517,45.1663,49860.0
2015-09-23 10:10:00,61.95,62.09,61.89,62.04,22872.0,45.159,45.2611,45.1153,45.2246,22872.0
2015-09-23 10:15:00,62.04,62.16,61.99,62.16,16595.0,45.2246,45.3121,45.1882,45.3121,16595.0
2015-09-23 10:20:00,62.14,62.15,62.04,62.13,17415.0,45.2975,45.3048,45.2246,45.2902,17415.0
2015-09-23 10:25:00,62.11,62.3,62.11,62.24,39372.0,45.2757,45.4142,45.2757,45.3704,39372.0
2015-09-23 10:30:00,62.26,62.39,62.24,62.39,46433.0,45.385,45.4798,45.3704,45.4798,46433.0
2015-09-23 10:35:00,62.38,62.5,62.37,62.43,83310.0,45.4725,45.56,45.4652,45.5089,83310.0
2015-09-23 10:40:00,62.43,62.44,62.31,62.33,34899.0,45.5089,45.5162,45.4215,45.436,34899.0
2015-09-23 10:45:00,62.34,62.48,62.33,62.47,55464.0,45.4433,45.5454,45.436,45.5381,55464.0
2015-09-23 10:50:00,62.47,62.58,62.47,62.51,30395.0,45.5381,45.6183,45.5381,45.5673,30395.0
2015-09-23 10:55:00,62.52,62.63,62.48,62.61,70858.0,45.5745,45.6547,45.5454,45.6401,70858.0
2015-09-23 11:00:00,62.62,62.67,62.58,62.67,41949.0,45.6474,45.6839,45.6183,45.6839,41949.0
2015-09-23 11:05:00,62.65,62.68,62.57,62.67,27327.0,45.6693,45.6912,45.611,45.6839,27327.0
2015-09-23 11:10:00,62.68,62.71,62.47,62.49,55299.0,45.6912,45.713,45.5381,45.5527,55299.0
2015-09-23 11:15:00,62.49,62.49,62.36,62.43,21523.0,45.5527,45.5527,45.4579,45.5089,21523.0
2015-09-23 11:20:00,62.44,62.46,62.31,62.37,43080.0,45.5162,45.5308,45.4215,45.4652,43080.0
2015-09-23 11:25:00,62.38,62.39,62.24,62.27,46007.0,45.4725,45.4798,45.3704,45.3923,46007.0
2015-09-23 11:30:00,62.27,62.32,62.23,62.28,33110.0,45.3923,45.4287,45.3631,45.3996,33110.0
2015-09-23 11:35:00,62.29,62.37,62.28,62.36,40955.0,45.4069,45.4652,45.3996,45.4579,40955.0
2015-09-23 11:40:00,62.37,62.37,62.19,62.21,36962.0,45.4652,45.4652,45.334,45.3486,36962.0
2015-09-23 11:45:00,62.2,62.25,62.15,62.25,28654.0,45.3413,45.3777,45.3048,45.3777,28654.0
2015-09-23 11:50:00,62.23,62.25,62.05,62.07,45115.0,45.3631,45.3777,45.2319,45.2465,45115.0
2015-09-23 11:55:00,62.08,62.24,62.06,62.23,48396.0,45.2538,45.3704,45.2392,45.3631,48396.0
2015-09-23 12:00:00,62.22,62.23,62.15,62.19,97787.0,45.3559,45.3631,45.3048,45.334,97787.0
2015-09-23 12:05:00,62.19,62.27,62.18,62.22,304525.0,45.334,45.3923,45.3267,45.3559,304525.0
2015-09-23 12:10:00,62.22,62.26,62.18,62.26,161516.0,45.3559,45.385,45.3267,45.385,161516.0
2015-09-23 12:15:00,62.25,62.26,62.15,62.15,18278.0,45.3777,45.385,45.3048,45.3048,18278.0
2015-09-23 12:20:00,62.17,62.17,62.05,62.09,15564.0,45.3194,45.3194,45.2319,45.2611,15564.0
2015-09-23 12:25:00,62.1,62.18,62.09,62.11,11313.0,45.2684,45.3267,45.2611,45.2757,11313.0
2015-09-23 12:30:00,62.1,62.1,62.03,62.07,9856.0,45.2684,45.2684,45.2174,45.2465,9856.0
2015-09-23 12:35:00,62.06,62.1,62.02,62.04,11850.0,45.2392,45.2684,45.2101,45.2246,11850.0
2015-09-23 12:40:00,62.05,62.09,62.02,62.08,16122.0,45.2319,45.2611,45.2101,45.2538,16122.0
2015-09-23 12:45:00,62.08,62.08,62.0,62.0,16974.0,45.2538,45.2538,45.1955,45.1955,16974.0
2015-09-23 12:50:00,62.0,62.16,62.0,62.12,23528.0,45.1955,45.3121,45.1955,45.283,23528.0
2015-09-23 12:55:00,62.13,62.19,62.1,62.1,15801.0,45.2902,45.334,45.2684,45.2684,15801.0
2015-09-23 13:00:00,62.09,62.18,62.09,62.11,16417.0,45.2611,45.3267,45.2611,45.2757,16417.0
2015-09-23 13:05:00,62.1,62.26,62.1,62.21,15498.0,45.2684,45.385,45.2684,45.3486,15498.0
2015-09-23 13:10:00,62.21,62.21,62.06,62.08,19350.0,45.3486,45.3486,45.2392,45.2538,19350.0
2015-09-23 13:15:00,62.09,62.14,62.03,62.05,18099.0,45.2611,45.2975,45.2174,45.2319,18099.0
2015-09-23 13:20:00,62.06,62.06,61.93,61.94,34988.0,45.2392,45.2392,45.1445,45.1517,34988.0
2015-09-23 13:25:00,61.94,61.94,61.74,61.76,63976.0,45.1517,45.1517,45.006,45.0205,63976.0
2015-09-23 13:30:00,61.75,61.84,61.72,61.84,31399.0,45.0132,45.0788,44.9914,45.0788,31399.0
2015-09-23 13:35:00,61.83,61.85,61.79,61.83,32579.0,45.0716,45.0861,45.0424,45.0716,32579.0
2015-09-23 13:40:00,61.82,62.05,61.78,62.04,48912.0,45.0643,45.2319,45.0351,45.2246,48912.0
2015-09-23 13:45:00,62.05,62.09,61.98,61.99,25400.0,45.2319,45.2611,45.1809,45.1882,25400.0
2015-09-23 13:50:00,61.98,61.98,61.88,61.89,20914.0,45.1809,45.1809,45.108,45.1153,20914.0
2015-09-23 13:55:00,61.88,61.97,61.85,61.93,29788.0,45.108,45.1736,45.0861,45.1445,29788.0
2015-09-23 14:00:00,61.92,61.96,61.86,61.92,23827.0,45.1372,45.1663,45.0934,45.1372,23827.0
2015-09-23 14:05:00,61.92,62.07,61.91,61.97,28406.0,45.1372,45.2465,45.1299,45.1736,28406.0
2015-09-23 14:10:00,61.96,62.03,61.95,61.95,16934.0,45.1663,45.2174,45.159,45.159,16934.0
2015-09-23 14:15:00,61.95,61.95,61.91,61.92,18886.0,45.159,45.159,45.1299,45.1372,18886.0
2015-09-23 14:20:00,61.93,61.94,61.79,61.8,39623.0,45.1445,45.1517,45.0424,45.0497,39623.0
2015-09-23 14:25:00,61.82,61.84,61.64,61.68,46965.0,45.0643,45.0788,44.9331,44.9622,46965.0
2015-09-23 14:30:00,61.67,61.78,61.65,61.75,38040.0,44.9549,45.0351,44.9403,45.0132,38040.0
2015-09-23 14:35:00,61.76,61.76,61.54,61.58,59369.0,45.0205,45.0205,44.8602,44.8893,59369.0
2015-09-23 14:40:00,61.57,61.71,61.5,61.7,39345.0,44.882,44.9841,44.831,44.9768,39345.0
2015-09-23 14:45:00,61.71,61.71,61.62,61.67,35549.0,44.9841,44.9841,44.9185,44.9549,35549.0
2015-09-23 14:50:00,61.67,61.68,61.55,61.57,44303.0,44.9549,44.9622,44.8674,44.882,44303.0
2015-09-23 14:55:00,61.57,61.6,61.52,61.55,35642.0,44.882,44.9039,44.8456,44.8674,35642.0
2015-09-23 15:00:00,61.55,61.68,61.5,61.65,48711.0,44.8674,44.9622,44.831,44.9403,48711.0
2015-09-23 15:05:00,61.64,61.66,61.59,61.64,42374.0,44.9331,44.9476,44.8966,44.9331,42374.0
2015-09-23 15:10:00,61.64,61.66,61.52,61.52,45141.0,44.9331,44.9476,44.8456,44.8456,45141.0
2015-09-23 15:15:00,61.52,61.59,61.47,61.57,50325.0,44.8456,44.8966,44.8091,44.882,50325.0
2015-09-23 15:20:00,61.57,61.62,61.52,61.54,48758.0,44.882,44.9185,44.8456,44.8602,48758.0
2015-09-23 15:25:00,61.54,61.58,61.48,61.57,63069.0,44.8602,44.8893,44.8164,44.882,63069.0
2015-09-23 15:30:00,61.57,61.61,61.51,61.6,77684.0,44.882,44.9112,44.8383,44.9039,77684.0
2015-09-23 15:35:00,61.6,61.63,61.56,61.63,45077.0,44.9039,44.9258,44.8747,44.9258,45077.0
2015-09-23 15:40:00,61.63,61.7,61.62,61.63,59204.0,44.9258,44.9768,44.9185,44.9258,59204.0
2015-09-23 15:45:00,61.64,61.68,61.59,61.67,122569.0,44.9331,44.9622,44.8966,44.9549,122569.0
2015-09-23 15:50:00,61.67,61.69,61.62,61.69,129448.0,44.9549,44.9695,44.9185,44.9695,129448.0
2015-09-23 15:55:00,61.68,61.87,61.68,61.74,393521.0,44.9622,45.1007,44.9622,45.006,393521.0
2015-09-24 09:30:00,61.27,61.48,61.26,61.28,69393.0,44.6633,44.8164,44.6561,44.6706,69393.0
2015-09-24 09:35:00,61.25,61.3,61.03,61.04,76909.0,44.6488,44.6852,44.4884,44.4957,76909.0
2015-09-24 09:40:00,61.05,61.21,61.02,61.12,62110.0,44.503,44.6196,44.4811,44.554,62110.0
2015-09-24 09:45:00,61.12,61.15,61.0,61.04,48035.0,44.554,44.5759,44.4665,44.4957,48035.0
2015-09-24 09:50:00,61.04,61.07,60.92,61.02,75913.0,44.4957,44.5175,44.4082,44.4811,75913.0
2015-09-24 09:55:00,61.02,61.18,60.99,61.15,41314.0,44.4811,44.5977,44.4592,44.5759,41314.0
2015-09-24 10:00:00,61.15,61.2,60.77,60.89,147718.0,44.5759,44.6123,44.2989,44.3863,147718.0
2015-09-24 10:05:00,60.9,61.06,60.85,61.0,63794.0,44.3936,44.5103,44.3572,44.4665,63794.0
2015-09-24 10:10:00,61.02,61.2,60.97,61.05,33138.0,44.4811,44.6123,44.4447,44.503,33138.0
2015-09-24 10:15:00,61.05,61.09,60.97,61.09,27606.0,44.503,44.5321,44.4447,44.5321,27606.0
2015-09-24 10:20:00,61.1,61.1,60.87,60.94,35067.0,44.5394,44.5394,44.3718,44.4228,35067.0
2015-09-24 10:25:00,60.93,60.94,60.65,60.67,87317.0,44.4155,44.4228,44.2114,44.226,87317.0
2015-09-24 10:30:00,60.68,60.91,60.66,60.82,91601.0,44.2333,44.4009,44.2187,44.3353,91601.0
2015-09-24 10:35:00,60.82,60.84,60.71,60.79,51936.0,44.3353,44.3499,44.2551,44.3134,51936.0
2015-09-24 10:40:00,60.78,60.83,60.68,60.71,33836.0,44.3062,44.3426,44.2333,44.2551,33836.0
2015-09-24 10:45:00,60.69,60.77,60.66,60.75,46384.0,44.2405,44.2989,44.2187,44.2843,46384.0
2015-09-24 10:50:00,60.75,60.87,60.72,60.72,49178.0,44.2843,44.3718,44.2624,44.2624,49178.0
2015-09-24 10:55:00,60.72,60.77,60.64,60.67,41502.0,44.2624,44.2989,44.2041,44.226,41502.0
2015-09-24 11:00:00,60.7,60.7,60.46,60.49,41198.0,44.2478,44.2478,44.0729,44.0948,41198.0
2015-09-24 11:05:00,60.48,60.67,60.45,60.66,76977.0,44.0875,44.226,44.0656,44.2187,76977.0
2015-09-24 11:10:00,60.65,60.68,60.54,60.65,39914.0,44.2114,44.2333,44.1312,44.2114,39914.0
2015-09-24 11:15:00,60.65,60.76,60.62,60.75,54817.0,44.2114,44.2916,44.1895,44.2843,54817.0
2015-09-24 11:20:00,60.75,60.84,60.72,60.77,35533.0,44.2843,44.3499,44.2624,44.2989,35533.0
2015-09-24 11:25:00,60.77,60.78,60.64,60.69,29618.0,44.2989,44.3062,44.2041,44.2405,29618.0
2015-09-24 11:30:00,60.7,60.86,60.69,60.79,51573.0,44.2478,44.3645,44.2405,44.3134,51573.0
2015-09-24 11:35:00,60.79,60.84,60.69,60.82,65927.0,44.3134,44.3499,44.2405,44.3353,65927.0
2015-09-24 11:40:00,60.81,60.86,60.74,60.85,42402.0,44.328,44.3645,44.277,44.3572,42402.0
2015-09-24 11:45:00,60.85,60.95,60.81,60.9,47476.0,44.3572,44.4301,44.328,44.3936,47476.0
2015-09-24 11:50:00,60.9,61.02,60.89,61.02,46289.0,44.3936,44.4811,44.3863,44.4811,46289.0
2015-09-24 11:55:00,61.01,61.23,61.01,61.18,60676.0,44.4738,44.6342,44.4738,44.5977,60676.0
2015-09-24 12:00:00,61.19,61.31,61.12,61.31,27538.0,44.605,44.6925,44.554,44.6925,27538.0
2015-09-24 12:05:00,61.31,61.36,61.24,61.35,45186.0,44.6925,44.7289,44.6415,44.7217,45186.0
2015-09-24 12:10:00,61.34,61.37,61.2,61.23,35912.0,44.7144,44.7362,44.6123,44.6342,35912.0
2015-09-24 12:15:00,61.23,61.28,61.18,61.23,33212.0,44.6342,44.6706,44.5977,44.6342,33212.0
2015-09-24 12:20:00,61.23,61.44,61.23,61.39,60478.0,44.6342,44.7873,44.6342,44.7508,60478.0
2015-09-24 12:25:00,61.39,61.41,61.32,61.36,51172.0,44.7508,44.7654,44.6998,44.7289,51172.0
2015-09-24 12:30:00,61.37,61.61,61.37,61.54,65056.0,44.7362,44.9112,44.7362,44.8602,65056.0
2015-09-24 12:35:00,61.54,61.54,61.44,61.48,38958.0,44.8602,44.8602,44.7873,44.8164,38958.0
2015-09-24 12:40:00,61.49,61.54,61.47,61.51,55851.0,44.8237,44.8602,44.8091,44.8383,55851.0
2015-09-24 12:45:00,61.51,61.56,61.49,61.54,58265.0,44.8383,44.8747,44.8237,44.8602,58265.0
2015-09-24 12:50:00,61.55,61.58,61.46,61.52,74317.0,44.8674,44.8893,44.8018,44.8456,74317.0
2015-09-24 12:55:00,61.52,61.53,61.41,61.43,74341.0,44.8456,44.8529,44.7654,44.78,74341.0
2015-09-24 13:00:00,61.41,61.43,61.28,61.35,61719.0,44.7654,44.78,44.6706,44.7217,61719.0
2015-09-24 13:05:00,61.35,61.44,61.28,61.44,44730.0,44.7217,44.7873,44.6706,44.7873,44730.0
2015-09-24 13:10:00,61.45,61.47,61.35,61.43,42051.0,44.7946,44.8091,44.7217,44.78,42051.0
2015-09-24 13:15:00,61.43,61.44,61.34,61.36,23940.0,44.78,44.7873,44.7144,44.7289,23940.0
2015-09-24 13:20:00,61.36,61.38,61.25,61.29,34925.0,44.7289,44.7435,44.6488,44.6779,34925.0
2015-09-24 13:25:00,61.29,61.31,61.18,61.27,49566.0,44.6779,44.6925,44.5977,44.6633,49566.0
2015-09-24 13:30:00,61.28,61.3,61.22,61.29,39822.0,44.6706,44.6852,44.6269,44.6779,39822.0
2015-09-24 13:35:00,61.28,61.29,61.2,61.22,83135.0,44.6706,44.6779,44.6123,44.6269,83135.0
2015-09-24 13:40:00,61.22,61.3,61.18,61.29,64988.0,44.6269,44.6852,44.5977,44.6779,64988.0
2015-09-24 13:45:00,61.3,61.33,61.21,61.32,61305.0,44.6852,44.7071,44.6196,44.6998,61305.0
2015-09-24 13:50:00,61.32,61.37,61.25,61.3,62693.0,44.6998,44.7362,44.6488,44.6852,62693.0
2015-09-24 13:55:00,61.31,61.36,61.21,61.21,39901.0,44.6925,44.7289,44.6196,44.6196,39901.0
2015-09-24 14:00:00,61.22,61.29,61.21,61.27,109936.0,44.6269,44.6779,44.6196,44.6633,109936.0
2015-09-24 14:05:00,61.26,61.4,61.26,61.35,73482.0,44.6561,44.7581,44.6561,44.7217,73482.0
2015-09-24 14:10:00,61.34,61.41,61.33,61.33,26945.0,44.7144,44.7654,44.7071,44.7071,26945.0
2015-09-24 14:15:00,61.33,61.53,61.33,61.5,92174.0,44.7071,44.8529,44.7071,44.831,92174.0
2015-09-24 14:20:00,61.5,61.72,61.5,61.65,49307.0,44.831,44.9914,44.831,44.9403,49307.0
2015-09-24 14:25:00,61.64,61.74,61.63,61.63,120006.0,44.9331,45.006,44.9258,44.9258,120006.0
2015-09-24 14:30:00,61.63,61.63,61.45,61.45,44565.0,44.9258,44.9258,44.7946,44.7946,44565.0
2015-09-24 14:35:00,61.45,61.51,61.39,61.51,59874.0,44.7946,44.8383,44.7508,44.8383,59874.0
2015-09-24 14:40:00,61.5,61.6,61.42,61.52,45930.0,44.831,44.9039,44.7727,44.8456,45930.0
2015-09-24 14:45:00,61.54,61.78,61.53,61.77,71271.0,44.8602,45.0351,44.8529,45.0278,71271.0
2015-09-24 14:50:00,61.77,61.82,61.74,61.8,97698.0,45.0278,45.0643,45.006,45.0497,97698.0
2015-09-24 14:55:00,61.82,61.94,61.79,61.81,55214.0,45.0643,45.1517,45.0424,45.057,55214.0
2015-09-24 15:00:00,61.81,61.9,61.71,61.71,43569.0,45.057,45.1226,44.9841,44.9841,43569.0
2015-09-24 15:05:00,61.7,61.77,61.56,61.63,90954.0,44.9768,45.0278,44.8747,44.9258,90954.0
2015-09-24 15:10:00,61.61,61.73,61.53,61.68,79694.0,44.9112,44.9987,44.8529,44.9622,79694.0
2015-09-24 15:15:00,61.68,61.82,61.64,61.81,44942.0,44.9622,45.0643,44.9331,45.057,44942.0
2015-09-24 15:20:00,61.82,61.93,61.8,61.86,85681.0,45.0643,45.1445,45.0497,45.0934,85681.0
2015-09-24 15:25:00,61.84,62.0,61.84,61.96,66098.0,45.0788,45.1955,45.0788,45.1663,66098.0
2015-09-24 15:30:00,61.95,62.02,61.92,61.97,97138.0,45.159,45.2101,45.1372,45.1736,97138.0
2015-09-24 15:35:00,61.96,61.96,61.75,61.8,58366.0,45.1663,45.1663,45.0132,45.0497,58366.0
2015-09-24 15:40:00,61.8,61.92,61.79,61.82,121895.0,45.0497,45.1372,45.0424,45.0643,121895.0
2015-09-24 15:45:00,61.81,61.89,61.79,61.88,186379.0,45.057,45.1153,45.0424,45.108,186379.0
2015-09-24 15:50:00,61.88,61.9,61.72,61.8,193669.0,45.108,45.1226,44.9914,45.0497,193669.0
2015-09-24 15:55:00,61.8,61.93,61.77,61.8,378820.0,45.0497,45.1445,45.0278,45.0497,378820.0
2015-09-25 09:30:00,62.33,62.48,61.95,61.99,223995.0,45.436,45.5454,45.159,45.1882,223995.0
2015-09-25 09:35:00,62.0,62.22,62.0,62.09,134359.0,45.1955,45.3559,45.1955,45.2611,134359.0
2015-09-25 09:40:00,62.08,62.16,61.97,62.0,108308.0,45.2538,45.3121,45.1736,45.1955,108308.0
2015-09-25 09:45:00,62.0,62.11,61.88,62.02,57650.0,45.1955,45.2757,45.108,45.2101,57650.0
2015-09-25 09:50:00,62.0,62.1,61.98,62.01,192163.0,45.1955,45.2684,45.1809,45.2028,192163.0
2015-09-25 09:55:00,62.0,62.02,61.83,61.9,115118.0,45.1955,45.2101,45.0716,45.1226,115118.0
2015-09-25 10:00:00,61.9,61.93,61.67,61.68,52826.0,45.1226,45.1445,44.9549,44.9622,52826.0
2015-09-25 10:05:00,61.67,61.69,61.55,61.64,49062.0,44.9549,44.9695,44.8674,44.9331,49062.0
2015-09-25 10:10:00,61.63,61.7,61.51,61.65,84803.0,44.9258,44.9768,44.8383,44.9403,84803.0
2015-09-25 10:15:00,61.65,61.73,61.56,61.56,54960.0,44.9403,44.9987,44.8747,44.8747,54960.0
2015-09-25 10:20:00,61.56,61.69,61.55,61.62,49178.0,44.8747,44.9695,44.8674,44.9185,49178.0
2015-09-25 10:25:00,61.61,61.77,61.57,61.76,67669.0,44.9112,45.0278,44.882,45.0205,67669.0
2015-09-25 10:30:00,61.76,61.85,61.71,61.84,91436.0,45.0205,45.0861,44.9841,45.0788,91436.0
2015-09-25 10:35:00,61.84,61.95,61.82,61.93,58116.0,45.0788,45.159,45.0643,45.1445,58116.0
2015-09-25 10:40:00,61.93,61.96,61.83,61.89,58030.0,45.1445,45.1663,45.0716,45.1153,58030.0
2015-09-25 10:45:00,61.89,62.03,61.86,61.98,60950.0,45.1153,45.2174,45.0934,45.1809,60950.0
2015-09-25 10:50:00,61.98,62.09,61.95,62.02,105933.0,45.1809,45.2611,45.159,45.2101,105933.0
2015-09-25 10:55:00,62.04,62.11,62.03,62.06,79962.0,45.2246,45.2757,45.2174,45.2392,79962.0
2015-09-25 11:00:00,62.05,62.07,61.9,61.9,114227.0,45.2319,45.2465,45.1226,45.1226,114227.0
2015-09-25 11:05:00,61.91,62.05,61.87,62.0,54776.0,45.1299,45.2319,45.1007,45.1955,54776.0
2015-09-25 11:10:00,62.0,62.09,61.98,62.0,118170.0,45.1955,45.2611,45.1809,45.1955,118170.0
2015-09-25 11:15:00,62.01,62.02,61.8,61.8,122263.0,45.2028,45.2101,45.0497,45.0497,122263.0
2015-09-25 11:20:00,61.8,61.92,61.73,61.91,84199.0,45.0497,45.1372,44.9987,45.1299,84199.0
2015-09-25 11:25:00,61.91,61.98,61.82,61.95,122895.0,45.1299,45.1809,45.0643,45.159,122895.0
2015-09-25 11:30:00,61.95,61.97,61.84,61.86,64387.0,45.159,45.1736,45.0788,45.0934,64387.0
2015-09-25 11:35:00,61.87,61.92,61.8,61.84,58325.0,45.1007,45.1372,45.0497,45.0788,58325.0
2015-09-25 11:40:00,61.83,61.86,61.76,61.83,38796.0,45.0716,45.0934,45.0205,45.0716,38796.0
2015-09-25 11:45:00,61.84,61.92,61.83,61.87,35377.0,45.0788,45.1372,45.0716,45.1007,35377.0
2015-09-25 11:50:00,61.87,61.9,61.84,61.89,33607.0,45.1007,45.1226,45.0788,45.1153,33607.0
2015-09-25 11:55:00,61.89,61.98,61.85,61.98,75911.0,45.1153,45.1809,45.0861,45.1809,75911.0
2015-09-25 12:00:00,61.98,61.99,61.89,61.89,66840.0,45.1809,45.1882,45.1153,45.1153,66840.0
2015-09-25 12:05:00,61.88,61.97,61.83,61.92,57470.0,45.108,45.1736,45.0716,45.1372,57470.0
2015-09-25 12:10:00,61.91,61.94,61.89,61.9,35924.0,45.1299,45.1517,45.1153,45.1226,35924.0
2015-09-25 12:15:00,61.91,61.91,61.81,61.83,37050.0,45.1299,45.1299,45.057,45.0716,37050.0
2015-09-25 12:20:00,61.84,61.9,61.76,61.85,102720.0,45.0788,45.1226,45.0205,45.0861,102720.0
2015-09-25 12:25:00,61.84,61.86,61.75,61.81,25179.0,45.0788,45.0934,45.0132,45.057,25179.0
2015-09-25 12:30:00,61.81,61.84,61.75,61.79,43516.0,45.057,45.0788,45.0132,45.0424,43516.0
2015-09-25 12:35:00,61.79,61.79,61.64,61.67,39930.0,45.0424,45.0424,44.9331,44.9549,39930.0
2015-09-25 12:40:00,61.67,61.8,61.66,61.78,38965.0,44.9549,45.0497,44.9476,45.0351,38965.0
2015-09-25 12:45:00,61.78,61.84,61.73,61.74,36283.0,45.0351,45.0788,44.9987,45.006,36283.0
2015-09-25 12:50:00,61.75,61.87,61.75,61.87,39590.0,45.0132,45.1007,45.0132,45.1007,39590.0
2015-09-25 12:55:00,61.87,61.9,61.87,61.9,23534.0,45.1007,45.1226,45.1007,45.1226,23534.0
2015-09-25 13:00:00,61.9,62.02,61.88,61.99,113706.0,45.1226,45.2101,45.108,45.1882,113706.0
2015-09-25 13:05:00,61.99,62.05,61.91,62.05,54113.0,45.1882,45.2319,45.1299,45.2319,54113.0
2015-09-25 13:10:00,62.05,62.08,61.95,61.96,35575.0,45.2319,45.2538,45.159,45.1663,35575.0
2015-09-25 13:15:00,61.96,61.98,61.86,61.88,52047.0,45.1663,45.1809,45.0934,45.108,52047.0
2015-09-25 13:20:00,61.88,61.89,61.79,61.88,74643.0,45.108,45.1153,45.0424,45.108,74643.0
2015-09-25 13:25:00,61.89,61.91,61.78,61.8,37692.0,45.1153,45.1299,45.0351,45.0497,37692.0
2015-09-25 13:30:00,61.8,61.81,61.68,61.69,43463.0,45.0497,45.057,44.9622,44.9695,43463.0
2015-09-25 13:35:00,61.69,61.7,61.6,61.69,56284.0,44.9695,44.9768,44.9039,44.9695,56284.0
2015-09-25 13:40:00,61.68,61.7,61.64,61.67,60696.0,44.9622,44.9768,44.9331,44.9549,60696.0
2015-09-25 13:45:00,61.68,61.71,61.54,61.59,82345.0,44.9622,44.9841,44.8602,44.8966,82345.0
2015-09-25 13:50:00,61.57,61.62,61.5,61.53,66425.0,44.882,44.9185,44.831,44.8529,66425.0
2015-09-25 13:55:00,61.53,61.58,61.34,61.36,52469.0,44.8529,44.8893,44.7144,44.7289,52469.0
2015-09-25 14:00:00,61.36,61.41,61.32,61.37,37286.0,44.7289,44.7654,44.6998,44.7362,37286.0
2015-09-25 14:05:00,61.36,61.43,61.31,61.39,53670.0,44.7289,44.78,44.6925,44.7508,53670.0
2015-09-25 14:10:00,61.4,61.48,61.33,61.36,90497.0,44.7581,44.8164,44.7071,44.7289,90497.0
2015-09-25 14:15:00,61.34,61.37,61.02,61.05,86712.0,44.7144,44.7362,44.4811,44.503,86712.0
2015-09-25 14:20:00,61.03,61.06,60.9,60.97,76568.0,44.4884,44.5103,44.3936,44.4447,76568.0
2015-09-25 14:25:00,60.98,61.01,60.73,60.86,124107.0,44.4519,44.4738,44.2697,44.3645,124107.0
2015-09-25 14:30:00,60.87,60.94,60.62,60.62,199389.0,44.3718,44.4228,44.1895,44.1895,199389.0
2015-09-25 14:35:00,60.62,60.74,60.58,60.6,184801.0,44.1895,44.277,44.1604,44.1749,184801.0
2015-09-25 14:40:00,60.6,60.62,60.06,60.06,116682.0,44.1749,44.1895,43.7813,43.7813,116682.0
2015-09-25 14:45:00,60.06,60.24,60.01,60.11,134474.0,43.7813,43.9125,43.7449,43.8177,134474.0
2015-09-25 14:50:00,60.12,60.17,59.94,60.11,189272.0,43.825,43.8615,43.6938,43.8177,189272.0
2015-09-25 14:55:00,60.11,60.37,60.05,60.36,361180.0,43.8177,44.0073,43.774,44.0,361180.0
2015-09-25 15:00:00,60.36,60.41,60.13,60.15,101360.0,44.0,44.0364,43.8323,43.8469,101360.0
2015-09-25 15:05:00,60.14,60.15,59.88,59.92,101104.0,43.8396,43.8469,43.6501,43.6792,101104.0
2015-09-25 15:10:00,59.92,59.97,59.74,59.75,125014.0,43.6792,43.7157,43.548,43.5553,125014.0
2015-09-25 15:15:00,59.76,59.85,59.63,59.75,182957.0,43.5626,43.6282,43.4678,43.5553,182957.0
2015-09-25 15:20:00,59.75,59.88,59.7,59.84,168412.0,43.5553,43.6501,43.5189,43.6209,168412.0
2015-09-25 15:25:00,59.85,60.03,59.84,59.99,132614.0,43.6282,43.7594,43.6209,43.7303,132614.0
2015-09-25 15:30:00,59.99,60.25,59.97,60.15,218453.0,43.7303,43.9198,43.7157,43.8469,218453.0
2015-09-25 15:35:00,60.17,60.25,59.89,59.91,184005.0,43.8615,43.9198,43.6574,43.672,184005.0
2015-09-25 15:40:00,59.91,60.09,59.84,60.08,255797.0,43.672,43.8032,43.6209,43.7959,255797.0
2015-09-25 15:45:00,60.1,60.27,60.09,60.23,198878.0,43.8105,43.9344,43.8032,43.9052,198878.0
2015-09-25 15:50:00,60.23,60.24,60.03,60.13,347365.0,43.9052,43.9125,43.7594,43.8323,347365.0
2015-09-25 15:55:00,60.13,60.27,60.11,60.26,457676.0,43.8323,43.9344,43.8177,43.9271,457676.0
2015-09-28 09:30:00,59.8,59.93,58.88,58.95,262517.0,43.5918,43.6865,42.9211,42.9722,262517.0
2015-09-28 09:35:00,58.91,59.23,58.61,59.08,225874.0,42.943,43.1763,42.7243,43.0669,225874.0
2015-09-28 09:40:00,59.09,59.42,58.95,59.4,133924.0,43.0742,43.3148,42.9722,43.3002,133924.0
2015-09-28 09:45:00,59.4,59.59,59.12,59.15,91656.0,43.3002,43.4387,43.0961,43.1179,91656.0
2015-09-28 09:50:00,59.14,59.14,58.8,58.81,96897.0,43.1107,43.1107,42.8628,42.8701,96897.0
2015-09-28 09:55:00,58.81,58.99,58.71,58.76,68620.0,42.8701,43.0013,42.7972,42.8337,68620.0
2015-09-28 10:00:00,58.76,58.95,58.55,58.57,91301.0,42.8337,42.9722,42.6806,42.6952,91301.0
2015-09-28 10:05:00,58.55,58.73,58.5,58.66,79283.0,42.6806,42.8118,42.6441,42.7608,79283.0
2015-09-28 10:10:00,58.66,58.67,58.33,58.39,212972.0,42.7608,42.768,42.5202,42.5639,212972.0
2015-09-28 10:15:00,58.4,58.73,58.39,58.73,158780.0,42.5712,42.8118,42.5639,42.8118,158780.0
2015-09-28 10:20:00,58.72,59.04,58.67,59.04,186912.0,42.8045,43.0378,42.768,43.0378,186912.0
2015-09-28 10:25:00,59.04,59.18,58.95,59.18,74651.0,43.0378,43.1398,42.9722,43.1398,74651.0
2015-09-28 10:30:00,59.18,59.21,58.84,58.85,55773.0,43.1398,43.1617,42.892,42.8993,55773.0
2015-09-28 10:35:00,58.84,58.97,58.73,58.76,73180.0,42.892,42.9867,42.8118,42.8337,73180.0
2015-09-28 10:40:00,58.77,58.9,58.63,58.88,48410.0,42.8409,42.9357,42.7389,42.9211,48410.0
2015-09-28 10:45:00,58.88,59.0,58.86,59.0,43749.0,42.9211,43.0086,42.9065,43.0086,43749.0
2015-09-28 10:50:00,59.02,59.25,58.95,59.25,53985.0,43.0232,43.1908,42.9722,43.1908,53985.0
2015-09-28 10:55:00,59.25,59.62,59.23,59.59,147170.0,43.1908,43.4606,43.1763,43.4387,147170.0
2015-09-28 11:00:00,59.6,59.72,59.53,59.65,41184.0,43.446,43.5335,43.395,43.4824,41184.0
2015-09-28 11:05:00,59.65,59.81,59.53,59.54,74834.0,43.4824,43.5991,43.395,43.4022,74834.0
2015-09-28 11:10:00,59.54,59.58,59.26,59.28,67262.0,43.4022,43.4314,43.1981,43.2127,67262.0
2015-09-28 11:15:00,59.29,59.29,58.98,58.99,98345.0,43.22,43.22,42.994,43.0013,98345.0
2015-09-28 11:20:00,58.98,59.05,58.94,58.96,90661.0,42.994,43.0451,42.9649,42.9794,90661.0
2015-09-28 11:25:00,58.96,58.97,58.67,58.69,89192.0,42.9794,42.9867,42.768,42.7826,89192.0
2015-09-28 11:30:00,58.69,58.73,58.5,58.56,190107.0,42.7826,42.8118,42.6441,42.6879,190107.0
2015-09-28 11:35:00,58.58,58.71,58.53,58.69,82227.0,42.7024,42.7972,42.666,42.7826,82227.0
2015-09-28 11:40:00,58.71,58.94,58.65,58.82,186060.0,42.7972,42.9649,42.7535,42.8774,186060.0
2015-09-28 11:45:00,58.83,58.83,58.52,58.72,175789.0,42.8847,42.8847,42.6587,42.8045,175789.0
2015-09-28 11:50:00,58.72,58.77,58.62,58.77,52042.0,42.8045,42.8409,42.7316,42.8409,52042.0
2015-09-28 11:55:00,58.77,58.79,58.71,58.75,50497.0,42.8409,42.8555,42.7972,42.8264,50497.0
2015-09-28 12:00:00,58.73,58.76,58.61,58.66,60843.0,42.8118,42.8337,42.7243,42.7608,60843.0
2015-09-28 12:05:00,58.66,58.66,58.53,58.53,67108.0,42.7608,42.7608,42.666,42.666,67108.0
2015-09-28 12:10:00,58.53,58.57,58.4,58.52,106697.0,42.666,42.6952,42.5712,42.6587,106697.0
2015-09-28 12:15:00,58.54,58.54,58.31,58.35,106105.0,42.6733,42.6733,42.5056,42.5348,106105.0
2015-09-28 12:20:00,58.35,58.4,58.25,58.35,83113.0,42.5348,42.5712,42.4619,42.5348,83113.0
2015-09-28 12:25:00,58.34,58.49,58.33,58.43,45653.0,42.5275,42.6368,42.5202,42.5931,45653.0
2015-09-28 12:30:00,58.42,58.42,58.17,58.2,81397.0,42.5858,42.5858,42.4036,42.4254,81397.0
2015-09-28 12:35:00,58.2,58.21,58.02,58.13,123974.0,42.4254,42.4327,42.2942,42.3744,123974.0
2015-09-28 12:40:00,58.12,58.3,58.09,58.13,106309.0,42.3671,42.4983,42.3453,42.3744,106309.0
2015-09-28 12:45:00,58.12,58.13,57.98,58.05,196349.0,42.3671,42.3744,42.2651,42.3161,196349.0
2015-09-28 12:50:00,58.05,58.06,57.9,58.04,229853.0,42.3161,42.3234,42.2067,42.3088,229853.0
2015-09-28 12:55:00,58.04,58.13,57.77,57.77,156947.0,42.3088,42.3744,42.112,42.112,156947.0
2015-09-28 13:00:00,57.79,57.91,57.71,57.91,93435.0,42.1266,42.214,42.0682,42.214,93435.0
2015-09-28 13:05:00,57.91,58.01,57.86,57.96,81250.0,42.214,42.2869,42.1776,42.2505,81250.0
2015-09-28 13:10:00,57.95,57.96,57.61,57.67,110728.0,42.2432,42.2505,41.9953,42.0391,110728.0
2015-09-28 13:15:00,57.66,57.69,57.48,57.5,91902.0,42.0318,42.0537,41.9006,41.9152,91902.0
2015-09-28 13:20:00,57.5,57.66,57.43,57.55,119771.0,41.9152,42.0318,41.8641,41.9516,119771.0
2015-09-28 13:25:00,57.53,57.53,57.39,57.5,47723.0,41.937,41.937,41.835,41.9152,47723.0
2015-09-28 13:30:00,57.48,57.72,57.45,57.55,75294.0,41.9006,42.0755,41.8787,41.9516,75294.0
2015-09-28 13:35:00,57.55,57.82,57.47,57.78,115806.0,41.9516,42.1484,41.8933,42.1193,115806.0
2015-09-28 13:40:00,57.77,57.78,57.66,57.75,151392.0,42.112,42.1193,42.0318,42.0974,151392.0
2015-09-28 13:45:00,57.75,57.76,57.37,57.43,89122.0,42.0974,42.1047,41.8204,41.8641,89122.0
2015-09-28 13:50:00,57.44,57.48,57.22,57.27,98507.0,41.8714,41.9006,41.7111,41.7475,98507.0
2015-09-28 13:55:00,57.26,57.33,57.17,57.18,53411.0,41.7402,41.7912,41.6746,41.6819,53411.0
2015-09-28 14:00:00,57.18,57.26,57.12,57.2,59348.0,41.6819,41.7402,41.6382,41.6965,59348.0
2015-09-28 14:05:00,57.19,57.4,57.07,57.36,99166.0,41.6892,41.8423,41.6017,41.8131,99166.0
2015-09-28 14:10:00,57.35,57.35,57.09,57.19,66777.0,41.8058,41.8058,41.6163,41.6892,66777.0
2015-09-28 14:15:00,57.18,57.18,57.03,57.07,88843.0,41.6819,41.6819,41.5726,41.6017,88843.0
2015-09-28 14:20:00,57.06,57.19,57.03,57.18,115809.0,41.5944,41.6892,41.5726,41.6819,115809.0
2015-09-28 14:25:00,57.18,57.4,57.11,57.4,95522.0,41.6819,41.8423,41.6309,41.8423,95522.0
2015-09-28 14:30:00,57.41,57.44,57.22,57.31,74330.0,41.8496,41.8714,41.7111,41.7767,74330.0
2015-09-28 14:35:00,57.31,57.57,57.25,57.56,170327.0,41.7767,41.9662,41.7329,41.9589,170327.0
2015-09-28 14:40:00,57.56,57.71,57.55,57.71,70600.0,41.9589,42.0682,41.9516,42.0682,70600.0
2015-09-28 14:45:00,57.71,57.8,57.59,57.61,70193.0,42.0682,42.1339,41.9808,41.9953,70193.0
2015-09-28 14:50:00,57.6,57.73,57.51,57.61,116073.0,41.9881,42.0828,41.9225,41.9953,116073.0
2015-09-28 14:55:00,57.6,57.62,57.44,57.54,79886.0,41.9881,42.0026,41.8714,41.9443,79886.0
2015-09-28 15:00:00,57.54,57.55,57.37,57.55,86225.0,41.9443,41.9516,41.8204,41.9516,86225.0
2015-09-28 15:05:00,57.54,57.55,57.35,57.37,169067.0,41.9443,41.9516,41.8058,41.8204,169067.0
2015-09-28 15:10:00,57.36,57.37,57.18,57.23,89208.0,41.8131,41.8204,41.6819,41.7183,89208.0
2015-09-28 15:15:00,57.23,57.45,57.22,57.45,131584.0,41.7183,41.8787,41.7111,41.8787,131584.0
2015-09-28 15:20:00,57.45,57.51,57.28,57.34,200460.0,41.8787,41.9225,41.7548,41.7985,200460.0
2015-09-28 15:25:00,57.33,57.44,57.29,57.4,107528.0,41.7912,41.8714,41.7621,41.8423,107528.0
2015-09-28 15:30:00,57.39,57.68,57.35,57.68,120848.0,41.835,42.0464,41.8058,42.0464,120848.0
2015-09-28 15:35:00,57.67,57.75,57.57,57.63,131541.0,42.0391,42.0974,41.9662,42.0099,131541.0
2015-09-28 15:40:00,57.62,57.81,57.6,57.67,191119.0,42.0026,42.1411,41.9881,42.0391,191119.0
2015-09-28 15:45:00,57.68,57.72,57.62,57.68,146979.0,42.0464,42.0755,42.0026,42.0464,146979.0
2015-09-28 15:50:00,57.67,57.73,57.64,57.67,403950.0,42.0391,42.0828,42.0172,42.0391,403950.0
2015-09-28 15:55:00,57.68,57.69,57.43,57.47,481639.0,42.0464,42.0537,41.8641,41.8933,481639.0
2015-09-29 09:30:00,57.93,58.31,57.89,57.97,254368.0,42.2286,42.5056,42.1995,42.2578,254368.0
2015-09-29 09:35:00,58.0,58.15,57.84,57.94,143149.0,42.2796,42.389,42.163,42.2359,143149.0
2015-09-29 09:40:00,57.91,57.94,57.68,57.79,103487.0,42.214,42.2359,42.0464,42.1266,103487.0
2015-09-29 09:45:00,57.79,57.8,57.42,57.45,132698.0,42.1266,42.1339,41.8568,41.8787,132698.0
2015-09-29 09:50:00,57.44,57.79,57.42,57.77,192107.0,41.8714,42.1266,41.8568,42.112,192107.0
2015-09-29 09:55:00,57.78,58.37,57.77,58.34,234144.0,42.1193,42.5494,42.112,42.5275,234144.0
2015-09-29 10:00:00,58.31,58.48,57.98,58.09,161732.0,42.5056,42.6295,42.2651,42.3453,161732.0
2015-09-29 10:05:00,58.1,58.28,58.08,58.26,321789.0,42.3525,42.4838,42.338,42.4692,321789.0
2015-09-29 10:10:00,58.27,58.9,58.25,58.88,151069.0,42.4765,42.9357,42.4619,42.9211,151069.0
2015-09-29 10:15:00,58.89,59.2,58.87,59.03,196468.0,42.9284,43.1544,42.9138,43.0305,196468.0
2015-09-29 10:20:00,59.03,59.03,58.65,58.75,122526.0,43.0305,43.0305,42.7535,42.8264,122526.0
2015-09-29 10:25:00,58.79,59.07,58.75,59.06,101085.0,42.8555,43.0596,42.8264,43.0523,101085.0
2015-09-29 10:30:00,59.09,59.11,58.84,58.94,185463.0,43.0742,43.0888,42.892,42.9649,185463.0
2015-09-29 10:35:00,58.93,59.25,58.86,59.25,199934.0,42.9576,43.1908,42.9065,43.1908,199934.0
2015-09-29 10:40:00,59.22,59.29,59.11,59.19,227832.0,43.169,43.22,43.0888,43.1471,227832.0
2015-09-29 10:45:00,59.19,59.28,58.83,58.87,139101.0,43.1471,43.2127,42.8847,42.9138,139101.0
2015-09-29 10:50:00,58.88,58.93,58.8,58.93,76382.0,42.9211,42.9576,42.8628,42.9576,76382.0
2015-09-29 10:55:00,58.94,59.15,58.93,59.1,99855.0,42.9649,43.1179,42.9576,43.0815,99855.0
2015-09-29 11:00:00,59.12,59.31,59.03,59.31,82870.0,43.0961,43.2346,43.0305,43.2346,82870.0
2015-09-29 11:05:00,59.3,59.33,59.21,59.28,122101.0,43.2273,43.2492,43.1617,43.2127,122101.0
2015-09-29 11:10:00,59.29,59.35,58.88,58.97,194940.0,43.22,43.2637,42.9211,42.9867,194940.0
2015-09-29 11:15:00,58.99,59.05,58.82,58.85,40958.0,43.0013,43.0451,42.8774,42.8993,40958.0
2015-09-29 11:20:00,58.83,58.88,58.68,58.81,67198.0,42.8847,42.9211,42.7753,42.8701,67198.0
2015-09-29 11:25:00,58.79,59.03,58.71,59.0,52243.0,42.8555,43.0305,42.7972,43.0086,52243.0
2015-09-29 11:30:00,59.01,59.02,58.77,58.8,52242.0,43.0159,43.0232,42.8409,42.8628,52242.0
2015-09-29 11:35:00,58.78,59.23,58.78,59.22,132046.0,42.8482,43.1763,42.8482,43.169,132046.0
2015-09-29 11:40:00,59.22,59.48,59.18,59.2,100055.0,43.169,43.3585,43.1398,43.1544,100055.0
2015-09-29 11:45:00,59.2,59.45,59.13,59.43,81010.0,43.1544,43.3366,43.1034,43.3221,81010.0
2015-09-29 11:50:00,59.43,59.71,59.4,59.66,99256.0,43.3221,43.5262,43.3002,43.4897,99256.0
2015-09-29 11:55:00,59.67,59.67,59.45,59.51,86692.0,43.497,43.497,43.3366,43.3804,86692.0
2015-09-29 12:00:00,59.51,59.62,59.42,59.54,96523.0,43.3804,43.4606,43.3148,43.4022,96523.0
2015-09-29 12:05:00,59.53,59.6,59.41,59.42,81623.0,43.395,43.446,43.3075,43.3148,81623.0
2015-09-29 12:10:00,59.41,59.41,59.1,59.2,78741.0,43.3075,43.3075,43.0815,43.1544,78741.0
2015-09-29 12:15:00,59.16,59.21,59.02,59.04,51001.0,43.1252,43.1617,43.0232,43.0378,51001.0
2015-09-29 12:20:00,59.03,59.31,58.98,59.27,64215.0,43.0305,43.2346,42.994,43.2054,64215.0
2015-09-29 12:25:00,59.25,59.79,59.24,59.72,163580.0,43.1908,43.5845,43.1836,43.5335,163580.0
2015-09-29 12:30:00,59.74,59.92,59.73,59.89,160096.0,43.548,43.6792,43.5407,43.6574,160096.0
2015-09-29 12:35:00,59.88,59.88,59.47,59.47,62008.0,43.6501,43.6501,43.3512,43.3512,62008.0
2015-09-29 12:40:00,59.47,59.68,59.34,59.68,64781.0,43.3512,43.5043,43.2564,43.5043,64781.0
2015-09-29 12:45:00,59.67,59.68,59.24,59.33,36253.0,43.497,43.5043,43.1836,43.2492,36253.0
2015-09-29 12:50:00,59.33,59.4,59.19,59.27,37425.0,43.2492,43.3002,43.1471,43.2054,37425.0
2015-09-29 12:55:00,59.26,59.29,59.03,59.09,51000.0,43.1981,43.22,43.0305,43.0742,51000.0
2015-09-29 13:00:00,59.1,59.26,59.09,59.14,62092.0,43.0815,43.1981,43.0742,43.1107,62092.0
2015-09-29 13:05:00,59.11,59.26,59.05,59.09,55123.0,43.0888,43.1981,43.0451,43.0742,55123.0
2015-09-29 13:10:00,59.11,59.17,59.03,59.06,48571.0,43.0888,43.1325,43.0305,43.0523,48571.0
2015-09-29 13:15:00,59.05,59.35,59.0,59.31,60322.0,43.0451,43.2637,43.0086,43.2346,60322.0
2015-09-29 13:20:00,59.32,59.42,59.24,59.29,93711.0,43.2419,43.3148,43.1836,43.22,93711.0
2015-09-29 13:25:00,59.3,59.48,59.29,59.42,92120.0,43.2273,43.3585,43.22,43.3148,92120.0
2015-09-29 13:30:00,59.43,59.64,59.4,59.46,88008.0,43.3221,43.4751,43.3002,43.3439,88008.0
2015-09-29 13:35:00,59.44,59.52,59.4,59.45,56811.0,43.3293,43.3877,43.3002,43.3366,56811.0
2015-09-29 13:40:00,59.43,59.83,59.43,59.67,141222.0,43.3221,43.6136,43.3221,43.497,141222.0
2015-09-29 13:45:00,59.68,59.71,59.52,59.52,45725.0,43.5043,43.5262,43.3877,43.3877,45725.0
2015-09-29 13:50:00,59.51,59.55,59.36,59.36,110278.0,43.3804,43.4095,43.271,43.271,110278.0
2015-09-29 13:55:00,59.37,59.46,59.31,59.45,37431.0,43.2783,43.3439,43.2346,43.3366,37431.0
2015-09-29 14:00:00,59.45,59.46,59.15,59.23,84004.0,43.3366,43.3439,43.1179,43.1763,84004.0
2015-09-29 14:05:00,59.21,59.25,59.15,59.24,50737.0,43.1617,43.1908,43.1179,43.1836,50737.0
2015-09-29 14:10:00,59.22,59.28,59.15,59.15,42279.0,43.169,43.2127,43.1179,43.1179,42279.0
2015-09-29 14:15:00,59.15,59.15,58.96,59.06,75393.0,43.1179,43.1179,42.9794,43.0523,75393.0
2015-09-29 14:20:00,59.04,59.17,59.04,59.08,76331.0,43.0378,43.1325,43.0378,43.0669,76331.0
2015-09-29 14:25:00,59.09,59.35,59.06,59.3,67096.0,43.0742,43.2637,43.0523,43.2273,67096.0
2015-09-29 14:30:00,59.3,59.45,59.25,59.25,68636.0,43.2273,43.3366,43.1908,43.1908,68636.0
2015-09-29 14:35:00,59.26,59.3,59.15,59.29,50634.0,43.1981,43.2273,43.1179,43.22,50634.0
2015-09-29 14:40:00,59.28,59.34,59.09,59.1,55755.0,43.2127,43.2564,43.0742,43.0815,55755.0
2015-09-29 14:45:00,59.11,59.14,58.91,58.93,73721.0,43.0888,43.1107,42.943,42.9576,73721.0
2015-09-29 14:50:00,58.94,58.98,58.79,58.83,65818.0,42.9649,42.994,42.8555,42.8847,65818.0
2015-09-29 14:55:00,58.83,58.87,58.65,58.65,66535.0,42.8847,42.9138,42.7535,42.7535,66535.0
2015-09-29 15:00:00,58.66,58.72,58.57,58.65,62477.0,42.7608,42.8045,42.6952,42.7535,62477.0
2015-09-29 15:05:00,58.65,58.79,58.57,58.65,64127.0,42.7535,42.8555,42.6952,42.7535,64127.0
2015-09-29 15:10:00,58.65,58.74,58.58,58.66,94085.0,42.7535,42.8191,42.7024,42.7608,94085.0
2015-09-29 15:15:00,58.66,58.7,58.47,58.5,128107.0,42.7608,42.7899,42.6223,42.6441,128107.0
2015-09-29 15:20:00,58.5,58.51,58.35,58.37,92168.0,42.6441,42.6514,42.5348,42.5494,92168.0
2015-09-29 15:25:00,58.38,58.44,58.31,58.37,93064.0,42.5566,42.6004,42.5056,42.5494,93064.0
2015-09-29 15:30:00,58.38,58.72,58.38,58.64,145331.0,42.5566,42.8045,42.5566,42.7462,145331.0
2015-09-29 15:35:00,58.64,58.9,58.61,58.76,143957.0,42.7462,42.9357,42.7243,42.8337,143957.0
2015-09-29 15:40:00,58.76,58.8,58.61,58.75,130937.0,42.8337,42.8628,42.7243,42.8264,130937.0
2015-09-29 15:45:00,58.74,58.88,58.6,58.87,224017.0,42.8191,42.9211,42.717,42.9138,224017.0
2015-09-29 15:50:00,58.86,59.06,58.82,59.02,270856.0,42.9065,43.0523,42.8774,43.0232,270856.0
2015-09-29 15:55:00,59.02,59.17,58.95,58.96,556010.0,43.0232,43.1325,42.9722,42.9794,556010.0
2015-09-30 09:30:00,59.44,59.46,59.24,59.42,238576.0,43.6002,43.6148,43.4535,43.5855,238576.0
2015-09-30 09:35:00,59.42,59.5,59.38,59.48,185432.0,43.5855,43.6442,43.5561,43.6295,185432.0
2015-09-30 09:40:00,59.48,59.5,59.27,59.32,192761.0,43.6295,43.6442,43.4755,43.5121,192761.0
2015-09-30 09:45:00,59.34,59.38,59.22,59.38,105065.0,43.5268,43.5561,43.4388,43.5561,105065.0
2015-09-30 09:50:00,59.37,59.61,59.37,59.5,117659.0,43.5488,43.7249,43.5488,43.6442,117659.0
2015-09-30 09:55:00,59.51,59.52,59.23,59.25,100642.0,43.6515,43.6588,43.4461,43.4608,100642.0
2015-09-30 10:00:00,59.25,59.36,59.23,59.28,70482.0,43.4608,43.5415,43.4461,43.4828,70482.0
2015-09-30 10:05:00,59.29,59.46,59.16,59.44,102741.0,43.4901,43.6148,43.3948,43.6002,102741.0
2015-09-30 10:10:00,59.45,59.59,59.41,59.46,252015.0,43.6075,43.7102,43.5781,43.6148,252015.0
2015-09-30 10:15:00,59.46,59.57,59.37,59.37,153388.0,43.6148,43.6955,43.5488,43.5488,153388.0
2015-09-30 10:20:00,59.38,59.58,59.38,59.54,85457.0,43.5561,43.7028,43.5561,43.6735,85457.0
2015-09-30 10:25:00,59.54,59.54,59.38,59.5,182749.0,43.6735,43.6735,43.5561,43.6442,182749.0
2015-09-30 10:30:00,59.49,59.59,59.37,59.46,183097.0,43.6368,43.7102,43.5488,43.6148,183097.0
2015-09-30 10:35:00,59.46,59.6,59.42,59.55,264583.0,43.6148,43.7175,43.5855,43.6808,264583.0
2015-09-30 10:40:00,59.55,59.56,59.32,59.34,130776.0,43.6808,43.6882,43.5121,43.5268,130776.0
2015-09-30 10:45:00,59.35,59.42,59.32,59.36,78587.0,43.5341,43.5855,43.5121,43.5415,78587.0
2015-09-30 10:50:00,59.36,59.42,59.23,59.24,130335.0,43.5415,43.5855,43.4461,43.4535,130335.0
2015-09-30 10:55:00,59.25,59.27,59.13,59.18,107730.0,43.4608,43.4755,43.3728,43.4094,107730.0
2015-09-30 11:00:00,59.16,59.22,59.11,59.21,103860.0,43.3948,43.4388,43.3581,43.4314,103860.0
2015-09-30 11:05:00,59.21,59.34,59.21,59.3,50734.0,43.4314,43.5268,43.4314,43.4975,50734.0
2015-09-30 11:10:00,59.3,59.43,59.28,59.31,42227.0,43.4975,43.5928,43.4828,43.5048,42227.0
2015-09-30 11:15:00,59.31,59.39,59.25,59.38,51744.0,43.5048,43.5635,43.4608,43.5561,51744.0
2015-09-30 11:20:00,59.4,59.43,59.18,59.21,72637.0,43.5708,43.5928,43.4094,43.4314,72637.0
2015-09-30 11:25:00,59.21,59.31,59.16,59.3,62076.0,43.4314,43.5048,43.3948,43.4975,62076.0
2015-09-30 11:30:00,59.29,59.36,59.22,59.36,84804.0,43.4901,43.5415,43.4388,43.5415,84804.0
2015-09-30 11:35:00,59.37,59.37,59.16,59.19,63610.0,43.5488,43.5488,43.3948,43.4168,63610.0
2015-09-30 11:40:00,59.18,59.19,59.01,59.04,105582.0,43.4094,43.4168,43.2847,43.3067,105582.0
2015-09-30 11:45:00,59.04,59.11,59.0,59.1,63754.0,43.3067,43.3581,43.2774,43.3508,63754.0
2015-09-30 11:50:00,59.07,59.23,59.07,59.23,60454.0,43.3288,43.4461,43.3288,43.4461,60454.0
2015-09-30 11:55:00,59.23,59.24,59.08,59.12,39299.0,43.4461,43.4535,43.3361,43.3654,39299.0
2015-09-30 12:00:00,59.12,59.22,59.04,59.05,44885.0,43.3654,43.4388,43.3067,43.3141,44885.0
2015-09-30 12:05:00,59.04,59.04,58.75,58.76,81665.0,43.3067,43.3067,43.094,43.1014,81665.0
2015-09-30 12:10:00,58.75,58.86,58.73,58.83,64125.0,43.094,43.1747,43.0794,43.1527,64125.0
2015-09-30 12:15:00,58.84,59.01,58.83,58.96,49321.0,43.16,43.2847,43.1527,43.2481,49321.0
2015-09-30 12:20:00,58.95,58.95,58.83,58.9,50160.0,43.2407,43.2407,43.1527,43.2041,50160.0
2015-09-30 12:25:00,58.89,58.94,58.8,58.84,48563.0,43.1967,43.2334,43.1307,43.16,48563.0
2015-09-30 12:30:00,58.84,58.98,58.8,58.89,55149.0,43.16,43.2627,43.1307,43.1967,55149.0
2015-09-30 12:35:00,58.89,58.92,58.75,58.78,42041.0,43.1967,43.2187,43.094,43.116,42041.0
2015-09-30 12:40:00,58.77,58.91,58.74,58.89,34426.0,43.1087,43.2114,43.0867,43.1967,34426.0
2015-09-30 12:45:00,58.89,58.92,58.61,58.66,56426.0,43.1967,43.2187,42.9913,43.028,56426.0
2015-09-30 12:50:00,58.68,58.77,58.66,58.73,40745.0,43.0427,43.1087,43.028,43.0794,40745.0
2015-09-30 12:55:00,58.72,58.86,58.72,58.8,38177.0,43.072,43.1747,43.072,43.1307,38177.0
2015-09-30 13:00:00,58.8,58.93,58.79,58.87,37835.0,43.1307,43.2261,43.1234,43.182,37835.0
2015-09-30 13:05:00,58.87,58.95,58.86,58.92,41855.0,43.182,43.2407,43.1747,43.2187,41855.0
2015-09-30 13:10:00,58.93,58.98,58.91,58.94,45553.0,43.2261,43.2627,43.2114,43.2334,45553.0
2015-09-30 13:15:00,58.95,59.23,58.94,59.22,58681.0,43.2407,43.4461,43.2334,43.4388,58681.0
2015-09-30 13:20:00,59.22,59.23,59.12,59.14,66992.0,43.4388,43.4461,43.3654,43.3801,66992.0
2015-09-30 13:25:00,59.13,59.23,59.1,59.21,116685.0,43.3728,43.4461,43.3508,43.4314,116685.0
2015-09-30 13:30:00,59.2,59.24,59.06,59.06,54270.0,43.4241,43.4535,43.3214,43.3214,54270.0
2015-09-30 13:35:00,59.07,59.13,59.05,59.11,37720.0,43.3288,43.3728,43.3141,43.3581,37720.0
2015-09-30 13:40:00,59.11,59.26,59.11,59.2,121838.0,43.3581,43.4681,43.3581,43.4241,121838.0
2015-09-30 13:45:00,59.21,59.21,59.12,59.14,76026.0,43.4314,43.4314,43.3654,43.3801,76026.0
2015-09-30 13:50:00,59.14,59.31,59.12,59.25,99948.0,43.3801,43.5048,43.3654,43.4608,99948.0
2015-09-30 13:55:00,59.25,59.25,59.12,59.17,116708.0,43.4608,43.4608,43.3654,43.4021,116708.0
2015-09-30 14:00:00,59.17,59.2,59.11,59.18,91926.0,43.4021,43.4241,43.3581,43.4094,91926.0
2015-09-30 14:05:00,59.17,59.2,59.02,59.02,234036.0,43.4021,43.4241,43.2921,43.2921,234036.0
2015-09-30 14:10:00,59.02,59.05,58.91,58.95,64632.0,43.2921,43.3141,43.2114,43.2407,64632.0
2015-09-30 14:15:00,58.95,59.15,58.95,59.08,71458.0,43.2407,43.3874,43.2407,43.3361,71458.0
2015-09-30 14:20:00,59.08,59.13,59.05,59.11,52707.0,43.3361,43.3728,43.3141,43.3581,52707.0
2015-09-30 14:25:00,59.12,59.2,59.1,59.19,102874.0,43.3654,43.4241,43.3508,43.4168,102874.0
2015-09-30 14:30:00,59.19,59.23,58.83,58.92,259674.0,43.4168,43.4461,43.1527,43.2187,259674.0
2015-09-30 14:35:00,58.93,59.01,58.89,58.92,80267.0,43.2261,43.2847,43.1967,43.2187,80267.0
2015-09-30 14:40:00,58.92,59.2,58.89,59.17,95242.0,43.2187,43.4241,43.1967,43.4021,95242.0
2015-09-30 14:45:00,59.18,59.2,59.09,59.17,59974.0,43.4094,43.4241,43.3434,43.4021,59974.0
2015-09-30 14:50:00,59.17,59.2,59.0,59.1,177014.0,43.4021,43.4241,43.2774,43.3508,177014.0
2015-09-30 14:55:00,59.09,59.21,59.08,59.16,107172.0,43.3434,43.4314,43.3361,43.3948,107172.0
2015-09-30 15:00:00,59.16,59.21,58.96,59.0,129356.0,43.3948,43.4314,43.2481,43.2774,129356.0
2015-09-30 15:05:00,59.0,59.11,59.0,59.08,157565.0,43.2774,43.3581,43.2774,43.3361,157565.0
2015-09-30 15:10:00,59.08,59.11,59.02,59.08,108377.0,43.3361,43.3581,43.2921,43.3361,108377.0
2015-09-30 15:15:00,59.1,59.1,58.98,59.07,100813.0,43.3508,43.3508,43.2627,43.3288,100813.0
2015-09-30 15:20:00,59.06,59.17,59.03,59.04,133383.0,43.3214,43.4021,43.2994,43.3067,133383.0
2015-09-30 15:25:00,59.05,59.16,59.01,59.15,124518.0,43.3141,43.3948,43.2847,43.3874,124518.0
2015-09-30 15:30:00,59.15,59.25,59.11,59.25,185074.0,43.3874,43.4608,43.3581,43.4608,185074.0
2015-09-30 15:35:00,59.25,59.25,59.06,59.13,150321.0,43.4608,43.4608,43.3214,43.3728,150321.0
2015-09-30 15:40:00,59.12,59.21,59.09,59.18,120675.0,43.3654,43.4314,43.3434,43.4094,120675.0
2015-09-30 15:45:00,59.18,59.26,59.07,59.2,252333.0,43.4094,43.4681,43.3288,43.4241,252333.0
2015-09-30 15:50:00,59.2,59.29,59.19,59.25,431371.0,43.4241,43.4901,43.4168,43.4608,431371.0
2015-09-30 15:55:00,59.27,59.39,59.11,59.18,893414.0,43.4755,43.5635,43.3581,43.4094,893414.0
2015-10-01 09:30:00,59.26,59.6,59.21,59.31,305265.0,43.4681,43.7175,43.4314,43.5048,305265.0
2015-10-01 09:35:00,59.33,59.34,59.11,59.28,172899.0,43.5195,43.5268,43.3581,43.4828,172899.0
2015-10-01 09:40:00,59.29,59.29,58.97,59.12,72260.0,43.4901,43.4901,43.2554,43.3654,72260.0
2015-10-01 09:45:00,59.1,59.46,59.1,59.37,66794.0,43.3508,43.6148,43.3508,43.5488,66794.0
2015-10-01 09:50:00,59.39,59.58,59.27,59.28,125710.0,43.5635,43.7028,43.4755,43.4828,125710.0
2015-10-01 09:55:00,59.28,59.4,59.25,59.32,75454.0,43.4828,43.5708,43.4608,43.5121,75454.0
2015-10-01 10:00:00,59.32,59.4,59.22,59.29,138322.0,43.5121,43.5708,43.4388,43.4901,138322.0
2015-10-01 10:05:00,59.26,59.62,59.26,59.59,107185.0,43.4681,43.7322,43.4681,43.7102,107185.0
2015-10-01 10:10:00,59.6,59.75,59.46,59.58,178213.0,43.7175,43.8275,43.6148,43.7028,178213.0
2015-10-01 10:15:00,59.6,59.89,59.6,59.77,247857.0,43.7175,43.9302,43.7175,43.8422,247857.0
2015-10-01 10:20:00,59.77,59.88,59.55,59.59,129519.0,43.8422,43.9229,43.6808,43.7102,129519.0
2015-10-01 10:25:00,59.59,59.83,59.55,59.78,116278.0,43.7102,43.8862,43.6808,43.8495,116278.0
2015-10-01 10:30:00,59.79,59.88,59.58,59.59,169502.0,43.8569,43.9229,43.7028,43.7102,169502.0
2015-10-01 10:35:00,59.58,59.74,59.58,59.74,142435.0,43.7028,43.8202,43.7028,43.8202,142435.0
2015-10-01 10:40:00,59.73,59.85,59.72,59.82,145358.0,43.8129,43.9009,43.8055,43.8789,145358.0
2015-10-01 10:45:00,59.82,60.52,59.79,60.26,248658.0,43.8789,44.3924,43.8569,44.2016,248658.0
2015-10-01 10:50:00,60.26,60.37,59.87,60.01,421554.0,44.2016,44.2823,43.9156,44.0183,421554.0
2015-10-01 10:55:00,59.99,60.05,59.81,59.83,165847.0,44.0036,44.0476,43.8716,43.8862,165847.0
2015-10-01 11:00:00,59.84,60.0,59.8,59.97,100063.0,43.8936,44.0109,43.8642,43.9889,100063.0
2015-10-01 11:05:00,59.98,59.99,59.82,59.83,161818.0,43.9963,44.0036,43.8789,43.8862,161818.0
2015-10-01 11:10:00,59.83,59.91,59.73,59.76,116658.0,43.8862,43.9449,43.8129,43.8349,116658.0
2015-10-01 11:15:00,59.77,59.9,59.64,59.72,238380.0,43.8422,43.9376,43.7469,43.8055,238380.0
2015-10-01 11:20:00,59.73,59.83,59.64,59.71,58420.0,43.8129,43.8862,43.7469,43.7982,58420.0
2015-10-01 11:25:00,59.7,59.8,59.64,59.66,93088.0,43.7909,43.8642,43.7469,43.7615,93088.0
2015-10-01 11:30:00,59.67,59.82,59.67,59.76,69593.0,43.7689,43.8789,43.7689,43.8349,69593.0
2015-10-01 11:35:00,59.76,59.84,59.66,59.8,136862.0,43.8349,43.8936,43.7615,43.8642,136862.0
2015-10-01 11:40:00,59.79,59.81,59.64,59.78,169675.0,43.8569,43.8716,43.7469,43.8495,169675.0
2015-10-01 11:45:00,59.77,59.77,59.63,59.71,56056.0,43.8422,43.8422,43.7395,43.7982,56056.0
2015-10-01 11:50:00,59.72,59.77,59.38,59.44,89563.0,43.8055,43.8422,43.5561,43.6002,89563.0
2015-10-01 11:55:00,59.44,59.53,59.36,59.53,60540.0,43.6002,43.6662,43.5415,43.6662,60540.0
2015-10-01 12:00:00,59.53,59.53,59.41,59.48,66877.0,43.6662,43.6662,43.5781,43.6295,66877.0
2015-10-01 12:05:00,59.47,59.5,59.38,59.48,63519.0,43.6222,43.6442,43.5561,43.6295,63519.0
2015-10-01 12:10:00,59.49,59.56,59.47,59.52,38016.0,43.6368,43.6882,43.6222,43.6588,38016.0
2015-10-01 12:15:00,59.52,59.58,59.43,59.45,44282.0,43.6588,43.7028,43.5928,43.6075,44282.0
2015-10-01 12:20:00,59.44,59.49,59.29,59.32,41880.0,43.6002,43.6368,43.4901,43.5121,41880.0
2015-10-01 12:25:00,59.32,59.44,59.29,59.43,77627.0,43.5121,43.6002,43.4901,43.5928,77627.0
2015-10-01 12:30:00,59.43,59.57,59.42,59.5,105212.0,43.5928,43.6955,43.5855,43.6442,105212.0
2015-10-01 12:35:00,59.5,59.66,59.48,59.62,120102.0,43.6442,43.7615,43.6295,43.7322,120102.0
2015-10-01 12:40:00,59.64,59.65,59.57,59.6,115416.0,43.7469,43.7542,43.6955,43.7175,115416.0
2015-10-01 12:45:00,59.6,59.65,59.52,59.52,95523.0,43.7175,43.7542,43.6588,43.6588,95523.0
2015-10-01 12:50:00,59.53,59.65,59.53,59.63,127160.0,43.6662,43.7542,43.6662,43.7395,127160.0
2015-10-01 12:55:00,59.64,59.69,59.58,59.59,60593.0,43.7469,43.7835,43.7028,43.7102,60593.0
2015-10-01 13:00:00,59.58,59.58,59.39,59.49,53056.0,43.7028,43.7028,43.5635,43.6368,53056.0
2015-10-01 13:05:00,59.5,59.54,59.48,59.52,37353.0,43.6442,43.6735,43.6295,43.6588,37353.0
2015-10-01 13:10:00,59.53,59.56,59.48,59.51,102721.0,43.6662,43.6882,43.6295,43.6515,102721.0
2015-10-01 13:15:00,59.51,59.65,59.5,59.57,64164.0,43.6515,43.7542,43.6442,43.6955,64164.0
2015-10-01 13:20:00,59.57,59.57,59.4,59.47,117564.0,43.6955,43.6955,43.5708,43.6222,117564.0
2015-10-01 13:25:00,59.49,59.54,59.32,59.39,73684.0,43.6368,43.6735,43.5121,43.5635,73684.0
2015-10-01 13:30:00,59.4,59.51,59.35,59.44,106275.0,43.5708,43.6515,43.5341,43.6002,106275.0
2015-10-01 13:35:00,59.43,59.54,59.38,59.44,59007.0,43.5928,43.6735,43.5561,43.6002,59007.0
2015-10-01 13:40:00,59.44,59.45,59.31,59.34,55034.0,43.6002,43.6075,43.5048,43.5268,55034.0
2015-10-01 13:45:00,59.34,59.42,59.27,59.41,51027.0,43.5268,43.5855,43.4755,43.5781,51027.0
2015-10-01 13:50:00,59.41,59.43,59.28,59.4,58154.0,43.5781,43.5928,43.4828,43.5708,58154.0
2015-10-01 13:55:00,59.39,59.49,59.37,59.48,67865.0,43.5635,43.6368,43.5488,43.6295,67865.0
2015-10-01 14:00:00,59.48,59.5,59.34,59.41,140483.0,43.6295,43.6442,43.5268,43.5781,140483.0
2015-10-01 14:05:00,59.42,59.72,59.41,59.68,77106.0,43.5855,43.8055,43.5781,43.7762,77106.0
2015-10-01 14:10:00,59.67,59.74,59.64,59.66,107402.0,43.7689,43.8202,43.7469,43.7615,107402.0
2015-10-01 14:15:00,59.67,59.78,59.64,59.69,100105.0,43.7689,43.8495,43.7469,43.7835,100105.0
2015-10-01 14:20:00,59.69,59.7,59.55,59.58,111151.0,43.7835,43.7909,43.6808,43.7028,111151.0
2015-10-01 14:25:00,59.58,59.65,59.53,59.62,81787.0,43.7028,43.7542,43.6662,43.7322,81787.0
2015-10-01 14:30:00,59.63,59.76,59.56,59.56,133612.0,43.7395,43.8349,43.6882,43.6882,133612.0
2015-10-01 14:35:00,59.55,59.67,59.54,59.67,113712.0,43.6808,43.7689,43.6735,43.7689,113712.0
2015-10-01 14:40:00,59.67,59.71,59.62,59.64,82750.0,43.7689,43.7982,43.7322,43.7469,82750.0
2015-10-01 14:45:00,59.64,59.77,59.64,59.66,154816.0,43.7469,43.8422,43.7469,43.7615,154816.0
2015-10-01 14:50:00,59.67,59.75,59.58,59.73,81661.0,43.7689,43.8275,43.7028,43.8129,81661.0
2015-10-01 14:55:00,59.74,59.96,59.72,59.88,245649.0,43.8202,43.9816,43.8055,43.9229,245649.0
2015-10-01 15:00:00,59.89,59.91,59.81,59.81,184844.0,43.9302,43.9449,43.8716,43.8716,184844.0
2015-10-01 15:05:00,59.82,59.96,59.78,59.89,145431.0,43.8789,43.9816,43.8495,43.9302,145431.0
2015-10-01 15:10:00,59.89,60.13,59.88,60.11,248591.0,43.9302,44.1063,43.9229,44.0916,248591.0
2015-10-01 15:15:00,60.1,60.15,59.97,59.99,130152.0,44.0843,44.1209,43.9889,44.0036,130152.0
2015-10-01 15:20:00,59.98,59.99,59.83,59.9,102606.0,43.9963,44.0036,43.8862,43.9376,102606.0
2015-10-01 15:25:00,59.91,59.97,59.81,59.82,97435.0,43.9449,43.9889,43.8716,43.8789,97435.0
2015-10-01 15:30:00,59.83,59.88,59.75,59.87,106426.0,43.8862,43.9229,43.8275,43.9156,106426.0
2015-10-01 15:35:00,59.87,59.88,59.65,59.67,164244.0,43.9156,43.9229,43.7542,43.7689,164244.0
2015-10-01 15:40:00,59.68,59.88,59.67,59.87,206760.0,43.7762,43.9229,43.7689,43.9156,206760.0
2015-10-01 15:45:00,59.88,60.04,59.88,59.98,279563.0,43.9229,44.0403,43.9229,43.9963,279563.0
2015-10-01 15:50:00,59.99,60.02,59.94,59.95,260537.0,44.0036,44.0256,43.9669,43.9742,260537.0
2015-10-01 15:55:00,59.95,60.18,59.94,60.04,653923.0,43.9742,44.143,43.9669,44.0403,653923.0
2015-10-02 09:30:00,59.08,59.57,58.96,59.13,93424.0,43.3361,43.6955,43.2481,43.3728,93424.0
2015-10-02 09:35:00,59.1,59.46,59.05,59.29,71823.0,43.3508,43.6148,43.3141,43.4901,71823.0
2015-10-02 09:40:00,59.28,59.69,59.22,59.49,65379.0,43.4828,43.7835,43.4388,43.6368,65379.0
2015-10-02 09:45:00,59.5,59.56,59.36,59.53,50581.0,43.6442,43.6882,43.5415,43.6662,50581.0
2015-10-02 09:50:00,59.54,59.55,59.33,59.52,49514.0,43.6735,43.6808,43.5195,43.6588,49514.0
2015-10-02 09:55:00,59.53,59.72,59.5,59.59,78561.0,43.6662,43.8055,43.6442,43.7102,78561.0
2015-10-02 10:00:00,59.57,59.74,59.43,59.44,90495.0,43.6955,43.8202,43.5928,43.6002,90495.0
2015-10-02 10:05:00,59.42,59.49,59.35,59.46,67764.0,43.5855,43.6368,43.5341,43.6148,67764.0
2015-10-02 10:10:00,59.46,59.75,59.46,59.73,79568.0,43.6148,43.8275,43.6148,43.8129,79568.0
2015-10-02 10:15:00,59.73,60.0,59.73,59.85,79192.0,43.8129,44.0109,43.8129,43.9009,79192.0
2015-10-02 10:20:00,59.86,60.1,59.81,59.94,65914.0,43.9082,44.0843,43.8716,43.9669,65914.0
2015-10-02 10:25:00,59.94,60.07,59.87,60.02,59635.0,43.9669,44.0623,43.9156,44.0256,59635.0
2015-10-02 10:30:00,60.01,60.32,59.96,60.31,58339.0,44.0183,44.2456,43.9816,44.2383,58339.0
2015-10-02 10:35:00,60.31,60.46,60.22,60.44,138216.0,44.2383,44.3483,44.1723,44.3337,138216.0
2015-10-02 10:40:00,60.45,60.77,60.43,60.77,106308.0,44.341,44.5757,44.3263,44.5757,106308.0
2015-10-02 10:45:00,60.76,60.88,60.73,60.84,46701.0,44.5684,44.6564,44.5464,44.6271,46701.0
2015-10-02 10:50:00,60.84,60.89,60.65,60.71,51526.0,44.6271,44.6638,44.4877,44.5317,51526.0
2015-10-02 10:55:00,60.72,60.9,60.69,60.89,84370.0,44.5391,44.6711,44.517,44.6638,84370.0
2015-10-02 11:00:00,60.89,60.99,60.76,60.82,111958.0,44.6638,44.7371,44.5684,44.6124,111958.0
2015-10-02 11:05:00,60.84,60.99,60.77,60.96,107107.0,44.6271,44.7371,44.5757,44.7151,107107.0
2015-10-02 11:10:00,60.97,61.06,60.86,60.9,134744.0,44.7224,44.7884,44.6417,44.6711,134744.0
2015-10-02 11:15:00,60.9,60.91,60.67,60.72,64321.0,44.6711,44.6784,44.5024,44.5391,64321.0
2015-10-02 11:20:00,60.71,60.86,60.67,60.67,70040.0,44.5317,44.6417,44.5024,44.5024,70040.0
2015-10-02 11:25:00,60.66,60.9,60.65,60.79,83475.0,44.495,44.6711,44.4877,44.5904,83475.0
2015-10-02 11:30:00,60.79,60.99,60.78,60.92,70643.0,44.5904,44.7371,44.5831,44.6858,70643.0
2015-10-02 11:35:00,60.9,60.96,60.79,60.8,52353.0,44.6711,44.7151,44.5904,44.5977,52353.0
2015-10-02 11:40:00,60.79,60.79,60.55,60.69,60749.0,44.5904,44.5904,44.4144,44.517,60749.0
2015-10-02 11:45:00,60.69,60.77,60.67,60.68,56425.0,44.517,44.5757,44.5024,44.5097,56425.0
2015-10-02 11:50:00,60.69,60.78,60.62,60.69,82898.0,44.517,44.5831,44.4657,44.517,82898.0
2015-10-02 11:55:00,60.67,60.75,60.62,60.69,76940.0,44.5024,44.5611,44.4657,44.517,76940.0
2015-10-02 12:00:00,60.68,60.75,60.63,60.73,75215.0,44.5097,44.5611,44.473,44.5464,75215.0
2015-10-02 12:05:00,60.73,60.83,60.68,60.8,64953.0,44.5464,44.6197,44.5097,44.5977,64953.0
2015-10-02 12:10:00,60.82,60.9,60.75,60.85,49229.0,44.6124,44.6711,44.5611,44.6344,49229.0
2015-10-02 12:15:00,60.86,60.9,60.78,60.89,41274.0,44.6417,44.6711,44.5831,44.6638,41274.0
2015-10-02 12:20:00,60.9,60.96,60.82,60.83,32872.0,44.6711,44.7151,44.6124,44.6197,32872.0
2015-10-02 12:25:00,60.8,60.9,60.78,60.87,34365.0,44.5977,44.6711,44.5831,44.6491,34365.0
2015-10-02 12:30:00,60.88,61.11,60.88,60.95,59104.0,44.6564,44.8251,44.6564,44.7078,59104.0
2015-10-02 12:35:00,60.95,61.03,60.88,60.89,41539.0,44.7078,44.7664,44.6564,44.6638,41539.0
2015-10-02 12:40:00,60.9,60.98,60.88,60.95,52511.0,44.6711,44.7298,44.6564,44.7078,52511.0
2015-10-02 12:45:00,60.94,61.11,60.94,61.06,33481.0,44.7004,44.8251,44.7004,44.7884,33481.0
2015-10-02 12:50:00,61.06,61.21,60.99,61.13,58418.0,44.7884,44.8985,44.7371,44.8398,58418.0
2015-10-02 12:55:00,61.14,61.17,61.1,61.13,49524.0,44.8471,44.8691,44.8178,44.8398,49524.0
2015-10-02 13:00:00,61.14,61.18,61.04,61.05,69493.0,44.8471,44.8765,44.7738,44.7811,69493.0
2015-10-02 13:05:00,61.06,61.18,61.03,61.14,59194.0,44.7884,44.8765,44.7664,44.8471,59194.0
2015-10-02 13:10:00,61.13,61.25,61.12,61.25,61924.0,44.8398,44.9278,44.8325,44.9278,61924.0
2015-10-02 13:15:00,61.28,61.32,61.08,61.13,136432.0,44.9498,44.9792,44.8031,44.8398,136432.0
2015-10-02 13:20:00,61.13,61.15,61.04,61.13,50987.0,44.8398,44.8545,44.7738,44.8398,50987.0
2015-10-02 13:25:00,61.12,61.21,61.09,61.16,70195.0,44.8325,44.8985,44.8105,44.8618,70195.0
2015-10-02 13:30:00,61.15,61.29,61.14,61.28,57171.0,44.8545,44.9572,44.8471,44.9498,57171.0
2015-10-02 13:35:00,61.28,61.3,61.17,61.18,63996.0,44.9498,44.9645,44.8691,44.8765,63996.0
2015-10-02 13:40:00,61.19,61.22,61.05,61.17,105216.0,44.8838,44.9058,44.7811,44.8691,105216.0
2015-10-02 13:45:00,61.16,61.37,61.16,61.26,102289.0,44.8618,45.0158,44.8618,44.9352,102289.0
2015-10-02 13:50:00,61.25,62.5,61.22,62.11,655868.0,44.9278,45.8447,44.9058,45.5586,655868.0
2015-10-02 13:55:00,62.11,63.18,61.53,61.77,921459.0,45.5586,46.3435,45.1332,45.3092,921459.0
2015-10-02 14:00:00,61.78,62.14,61.51,61.8,399620.0,45.3166,45.5806,45.1185,45.3312,399620.0
2015-10-02 14:05:00,61.78,62.44,61.73,62.4,295863.0,45.3166,45.8007,45.2799,45.7714,295863.0
2015-10-02 14:10:00,62.41,62.51,62.27,62.33,230623.0,45.7787,45.852,45.676,45.72,230623.0
2015-10-02 14:15:00,62.32,62.66,62.15,62.57,402925.0,45.7127,45.9621,45.588,45.8961,402925.0
2015-10-02 14:20:00,62.55,62.65,61.34,61.67,558531.0,45.8814,45.9547,44.9938,45.2359,558531.0
2015-10-02 14:25:00,61.66,61.66,61.05,61.28,411594.0,45.2286,45.2286,44.7811,44.9498,411594.0
2015-10-02 14:30:00,61.27,61.44,61.0,61.01,267301.0,44.9425,45.0672,44.7444,44.7518,267301.0
2015-10-02 14:35:00,61.02,61.29,61.0,61.2,125551.0,44.7591,44.9572,44.7444,44.8911,125551.0
2015-10-02 14:40:00,61.2,61.45,61.19,61.39,156026.0,44.8911,45.0745,44.8838,45.0305,156026.0
2015-10-02 14:45:00,61.38,61.4,61.21,61.22,125126.0,45.0232,45.0378,44.8985,44.9058,125126.0
2015-10-02 14:50:00,61.22,61.38,61.14,61.17,95228.0,44.9058,45.0232,44.8471,44.8691,95228.0
2015-10-02 14:55:00,61.17,61.31,60.9,61.0,185671.0,44.8691,44.9718,44.6711,44.7444,185671.0
2015-10-02 15:00:00,61.0,61.12,60.96,61.01,186813.0,44.7444,44.8325,44.7151,44.7518,186813.0
2015-10-02 15:05:00,61.01,61.34,61.0,61.34,141980.0,44.7518,44.9938,44.7444,44.9938,141980.0
2015-10-02 15:10:00,61.34,61.36,61.21,61.29,121517.0,44.9938,45.0085,44.8985,44.9572,121517.0
2015-10-02 15:15:00,61.29,61.58,61.28,61.57,209176.0,44.9572,45.1699,44.9498,45.1625,209176.0
2015-10-02 15:20:00,61.57,61.69,61.54,61.62,144266.0,45.1625,45.2506,45.1405,45.1992,144266.0
2015-10-02 15:25:00,61.63,61.9,61.63,61.88,164284.0,45.2066,45.4046,45.2066,45.3899,164284.0
2015-10-02 15:30:00,61.89,61.97,61.81,61.94,204594.0,45.3973,45.4559,45.3386,45.4339,204594.0
2015-10-02 15:35:00,61.93,61.99,61.86,61.91,127143.0,45.4266,45.4706,45.3753,45.4119,127143.0
2015-10-02 15:40:00,61.91,62.04,61.83,62.02,191107.0,45.4119,45.5073,45.3533,45.4926,191107.0
2015-10-02 15:45:00,62.03,62.12,61.89,62.12,233843.0,45.5,45.566,45.3973,45.566,233843.0
2015-10-02 15:50:00,62.13,62.15,62.0,62.12,319153.0,45.5733,45.588,45.478,45.566,319153.0
2015-10-02 15:55:00,62.11,62.24,62.03,62.18,768538.0,45.5586,45.654,45.5,45.61,768538.0
2015-10-05 09:30:00,62.66,62.75,62.31,62.53,176974.0,45.9621,46.0281,45.7053,45.8667,176974.0
2015-10-05 09:35:00,62.52,62.55,62.2,62.38,93801.0,45.8594,45.8814,45.6247,45.7567,93801.0
2015-10-05 09:40:00,62.38,62.48,62.31,62.34,133057.0,45.7567,45.83,45.7053,45.7273,133057.0
2015-10-05 09:45:00,62.35,62.52,62.27,62.46,94297.0,45.7347,45.8594,45.676,45.8154,94297.0
2015-10-05 09:50:00,62.46,62.78,62.46,62.76,97203.0,45.8154,46.0501,45.8154,46.0354,97203.0
2015-10-05 09:55:00,62.76,62.99,62.76,62.95,88626.0,46.0354,46.2041,46.0354,46.1748,88626.0
2015-10-05 10:00:00,62.93,63.0,62.82,62.82,128218.0,46.1601,46.2115,46.0794,46.0794,128218.0
2015-10-05 10:05:00,62.81,63.05,62.8,62.97,89990.0,46.0721,46.2481,46.0648,46.1895,89990.0
2015-10-05 10:10:00,62.96,63.13,62.94,63.07,91572.0,46.1821,46.3068,46.1675,46.2628,91572.0
2015-10-05 10:15:00,63.06,63.17,63.05,63.1,74031.0,46.2555,46.3362,46.2481,46.2848,74031.0
2015-10-05 10:20:00,63.08,63.22,63.06,63.13,79958.0,46.2701,46.3728,46.2555,46.3068,79958.0
2015-10-05 10:25:00,63.12,63.13,62.74,62.75,49885.0,46.2995,46.3068,46.0208,46.0281,49885.0
2015-10-05 10:30:00,62.76,62.89,62.61,62.61,71220.0,46.0354,46.1308,45.9254,45.9254,71220.0
2015-10-05 10:35:00,62.6,62.78,62.51,62.51,65861.0,45.9181,46.0501,45.852,45.852,65861.0
2015-10-05 10:40:00,62.51,62.51,62.27,62.34,119679.0,45.852,45.852,45.676,45.7273,119679.0
2015-10-05 10:45:00,62.34,62.48,62.3,62.42,46096.0,45.7273,45.83,45.698,45.786,46096.0
2015-10-05 10:50:00,62.41,62.56,62.31,62.45,68020.0,45.7787,45.8887,45.7053,45.808,68020.0
2015-10-05 10:55:00,62.44,62.59,62.36,62.47,92210.0,45.8007,45.9107,45.742,45.8227,92210.0
2015-10-05 11:00:00,62.46,62.51,62.4,62.48,37438.0,45.8154,45.852,45.7714,45.83,37438.0
2015-10-05 11:05:00,62.46,62.5,62.27,62.27,140012.0,45.8154,45.8447,45.676,45.676,140012.0
2015-10-05 11:10:00,62.28,62.3,62.1,62.18,85019.0,45.6833,45.698,45.5513,45.61,85019.0
2015-10-05 11:15:00,62.19,62.21,61.89,61.91,85295.0,45.6173,45.632,45.3973,45.4119,85295.0
2015-10-05 11:20:00,61.91,61.97,61.79,61.79,82094.0,45.4119,45.4559,45.3239,45.3239,82094.0
2015-10-05 11:25:00,61.78,61.92,61.58,61.72,102872.0,45.3166,45.4193,45.1699,45.2726,102872.0
2015-10-05 11:30:00,61.73,61.94,61.7,61.74,99536.0,45.2799,45.4339,45.2579,45.2872,99536.0
2015-10-05 11:35:00,61.73,61.74,61.61,61.61,48784.0,45.2799,45.2872,45.1919,45.1919,48784.0
2015-10-05 11:40:00,61.62,61.71,61.49,61.59,49653.0,45.1992,45.2652,45.1039,45.1772,49653.0
2015-10-05 11:45:00,61.59,61.66,61.56,61.63,41889.0,45.1772,45.2286,45.1552,45.2066,41889.0
2015-10-05 11:50:00,61.62,61.7,61.61,61.63,44163.0,45.1992,45.2579,45.1919,45.2066,44163.0
2015-10-05 11:55:00,61.65,61.73,61.52,61.71,45370.0,45.2212,45.2799,45.1259,45.2652,45370.0
2015-10-05 12:00:00,61.71,61.71,61.56,61.62,71421.0,45.2652,45.2652,45.1552,45.1992,71421.0
2015-10-05 12:05:00,61.63,61.79,61.62,61.67,72901.0,45.2066,45.3239,45.1992,45.2359,72901.0
2015-10-05 12:10:00,61.67,61.7,61.63,61.67,64232.0,45.2359,45.2579,45.2066,45.2359,64232.0
2015-10-05 12:15:00,61.68,61.79,61.62,61.76,57995.0,45.2432,45.3239,45.1992,45.3019,57995.0
2015-10-05 12:20:00,61.77,61.77,61.57,61.61,39029.0,45.3092,45.3092,45.1625,45.1919,39029.0
2015-10-05 12:25:00,61.61,61.63,61.52,61.54,56232.0,45.1919,45.2066,45.1259,45.1405,56232.0
2015-10-05 12:30:00,61.55,61.65,61.51,61.55,58241.0,45.1479,45.2212,45.1185,45.1479,58241.0
2015-10-05 12:35:00,61.57,61.59,61.44,61.56,74919.0,45.1625,45.1772,45.0672,45.1552,74919.0
2015-10-05 12:40:00,61.55,61.56,61.33,61.48,45153.0,45.1479,45.1552,44.9865,45.0965,45153.0
2015-10-05 12:45:00,61.5,61.58,61.41,61.56,40103.0,45.1112,45.1699,45.0452,45.1552,40103.0
2015-10-05 12:50:00,61.57,61.61,61.5,61.52,48431.0,45.1625,45.1919,45.1112,45.1259,48431.0
2015-10-05 12:55:00,61.51,61.51,61.41,61.48,39422.0,45.1185,45.1185,45.0452,45.0965,39422.0
2015-10-05 13:00:00,61.49,61.64,61.48,61.62,54261.0,45.1039,45.2139,45.0965,45.1992,54261.0
2015-10-05 13:05:00,61.62,61.65,61.49,61.62,55203.0,45.1992,45.2212,45.1039,45.1992,55203.0
2015-10-05 13:10:00,61.62,61.62,61.49,61.58,78193.0,45.1992,45.1992,45.1039,45.1699,78193.0
2015-10-05 13:15:00,61.58,61.6,61.51,61.52,52647.0,45.1699,45.1845,45.1185,45.1259,52647.0
2015-10-05 13:20:00,61.52,61.6,61.45,61.5,62304.0,45.1259,45.1845,45.0745,45.1112,62304.0
2015-10-05 13:25:00,61.5,61.51,61.44,61.46,61432.0,45.1112,45.1185,45.0672,45.0819,61432.0
2015-10-05 13:30:00,61.45,61.66,61.45,61.63,63137.0,45.0745,45.2286,45.0745,45.2066,63137.0
2015-10-05 13:35:00,61.62,61.63,61.49,61.53,83643.0,45.1992,45.2066,45.1039,45.1332,83643.0
2015-10-05 13:40:00,61.53,61.64,61.52,61.62,50425.0,45.1332,45.2139,45.1259,45.1992,50425.0
2015-10-05 13:45:00,61.62,61.81,61.62,61.73,116953.0,45.1992,45.3386,45.1992,45.2799,116953.0
2015-10-05 13:50:00,61.73,61.79,61.67,61.79,48267.0,45.2799,45.3239,45.2359,45.3239,48267.0
2015-10-05 13:55:00,61.78,61.79,61.71,61.77,37582.0,45.3166,45.3239,45.2652,45.3092,37582.0
2015-10-05 14:00:00,61.78,61.93,61.73,61.75,107874.0,45.3166,45.4266,45.2799,45.2946,107874.0
2015-10-05 14:05:00,61.76,61.88,61.75,61.83,151966.0,45.3019,45.3899,45.2946,45.3533,151966.0
2015-10-05 14:10:00,61.81,61.96,61.8,61.85,83880.0,45.3386,45.4486,45.3312,45.3679,83880.0
2015-10-05 14:15:00,61.85,61.99,61.79,61.98,67224.0,45.3679,45.4706,45.3239,45.4633,67224.0
2015-10-05 14:20:00,61.99,62.06,61.98,62.05,77398.0,45.4706,45.522,45.4633,45.5146,77398.0
2015-10-05 14:25:00,62.05,62.06,62.01,62.03,77537.0,45.5146,45.522,45.4853,45.5,77537.0
2015-10-05 14:30:00,62.04,62.08,61.94,61.94,61626.0,45.5073,45.5366,45.4339,45.4339,61626.0
2015-10-05 14:35:00,61.94,61.95,61.85,61.91,44746.0,45.4339,45.4413,45.3679,45.4119,44746.0
2015-10-05 14:40:00,61.91,62.0,61.89,61.94,112456.0,45.4119,45.478,45.3973,45.4339,112456.0
2015-10-05 14:45:00,61.93,61.94,61.91,61.91,114192.0,45.4266,45.4339,45.4119,45.4119,114192.0
2015-10-05 14:50:00,61.92,62.01,61.89,61.94,63097.0,45.4193,45.4853,45.3973,45.4339,63097.0
2015-10-05 14:55:00,61.93,61.94,61.81,61.92,66144.0,45.4266,45.4339,45.3386,45.4193,66144.0
2015-10-05 15:00:00,61.92,61.94,61.73,61.92,128781.0,45.4193,45.4339,45.2799,45.4193,128781.0
2015-10-05 15:05:00,61.92,62.02,61.91,61.99,61946.0,45.4193,45.4926,45.4119,45.4706,61946.0
2015-10-05 15:10:00,61.99,61.99,61.82,61.88,97443.0,45.4706,45.4706,45.3459,45.3899,97443.0
2015-10-05 15:15:00,61.89,61.97,61.85,61.94,119026.0,45.3973,45.4559,45.3679,45.4339,119026.0
2015-10-05 15:20:00,61.94,62.02,61.92,61.93,87818.0,45.4339,45.4926,45.4193,45.4266,87818.0
2015-10-05 15:25:00,61.94,61.99,61.91,61.96,96719.0,45.4339,45.4706,45.4119,45.4486,96719.0
2015-10-05 15:30:00,61.96,62.1,61.95,62.02,79099.0,45.4486,45.5513,45.4413,45.4926,79099.0
2015-10-05 15:35:00,62.01,62.09,61.95,61.97,104144.0,45.4853,45.544,45.4413,45.4559,104144.0
2015-10-05 15:40:00,61.96,61.98,61.87,61.9,113783.0,45.4486,45.4633,45.3826,45.4046,113783.0
2015-10-05 15:45:00,61.9,62.1,61.89,62.09,145214.0,45.4046,45.5513,45.3973,45.544,145214.0
2015-10-05 15:50:00,62.08,62.22,62.08,62.13,173398.0,45.5366,45.6393,45.5366,45.5733,173398.0
2015-10-05 15:55:00,62.13,62.13,61.86,61.96,525744.0,45.5733,45.5733,45.3753,45.4486,525744.0
2015-10-06 09:30:00,61.77,62.13,61.68,61.7,119770.0,45.3092,45.5733,45.2432,45.2579,119770.0
2015-10-06 09:35:00,61.71,61.75,61.27,61.31,75148.0,45.2652,45.2946,44.9425,44.9718,75148.0
2015-10-06 09:40:00,61.34,61.41,60.86,60.97,120764.0,44.9938,45.0452,44.6417,44.7224,120764.0
2015-10-06 09:45:00,60.97,61.38,60.97,61.05,145555.0,44.7224,45.0232,44.7224,44.7811,145555.0
2015-10-06 09:50:00,61.06,61.07,60.66,60.8,114367.0,44.7884,44.7958,44.495,44.5977,114367.0
2015-10-06 09:55:00,60.81,61.02,60.78,60.94,95386.0,44.6051,44.7591,44.5831,44.7004,95386.0
2015-10-06 10:00:00,60.94,60.98,60.75,60.83,85508.0,44.7004,44.7298,44.5611,44.6197,85508.0
2015-10-06 10:05:00,60.83,60.84,60.6,60.75,84417.0,44.6197,44.6271,44.451,44.5611,84417.0
2015-10-06 10:10:00,60.73,60.87,60.71,60.85,41568.0,44.5464,44.6491,44.5317,44.6344,41568.0
2015-10-06 10:15:00,60.84,60.85,60.61,60.62,66682.0,44.6271,44.6344,44.4584,44.4657,66682.0
2015-10-06 10:20:00,60.61,60.62,60.33,60.41,111019.0,44.4584,44.4657,44.253,44.3117,111019.0
2015-10-06 10:25:00,60.4,60.42,60.25,60.39,106066.0,44.3043,44.319,44.1943,44.297,106066.0
2015-10-06 10:30:00,60.4,60.54,60.32,60.5,88995.0,44.3043,44.407,44.2456,44.3777,88995.0
2015-10-06 10:35:00,60.49,60.5,60.26,60.3,174811.0,44.3703,44.3777,44.2016,44.231,174811.0
2015-10-06 10:40:00,60.3,60.35,60.21,60.3,100364.0,44.231,44.2677,44.165,44.231,100364.0
2015-10-06 10:45:00,60.3,60.3,60.09,60.09,118618.0,44.231,44.231,44.0769,44.0769,118618.0
2015-10-06 10:50:00,60.09,60.22,60.0,60.14,160109.0,44.0769,44.1723,44.0109,44.1136,160109.0
2015-10-06 10:55:00,60.15,60.15,60.01,60.08,84872.0,44.1209,44.1209,44.0183,44.0696,84872.0
2015-10-06 11:00:00,60.08,60.08,59.89,59.98,140520.0,44.0696,44.0696,43.9302,43.9963,140520.0
2015-10-06 11:05:00,59.98,60.01,59.88,59.94,76375.0,43.9963,44.0183,43.9229,43.9669,76375.0
2015-10-06 11:10:00,59.95,59.97,59.59,59.62,127163.0,43.9742,43.9889,43.7102,43.7322,127163.0
2015-10-06 11:15:00,59.62,59.67,59.5,59.53,124833.0,43.7322,43.7689,43.6442,43.6662,124833.0
2015-10-06 11:20:00,59.53,59.54,59.13,59.24,188649.0,43.6662,43.6735,43.3728,43.4535,188649.0
2015-10-06 11:25:00,59.23,59.3,58.93,59.16,180369.0,43.4461,43.4975,43.2261,43.3948,180369.0
2015-10-06 11:30:00,59.16,59.16,58.73,58.75,131822.0,43.3948,43.3948,43.0794,43.094,131822.0
2015-10-06 11:35:00,58.74,58.75,58.43,58.46,149090.0,43.0867,43.094,42.8593,42.8813,149090.0
2015-10-06 11:40:00,58.47,58.67,58.39,58.53,146600.0,42.8886,43.0353,42.83,42.9327,146600.0
2015-10-06 11:45:00,58.54,58.63,58.41,58.48,116723.0,42.94,43.006,42.8446,42.896,116723.0
2015-10-06 11:50:00,58.48,58.7,58.47,58.61,75317.0,42.896,43.0574,42.8886,42.9913,75317.0
2015-10-06 11:55:00,58.62,58.65,58.45,58.58,76056.0,42.9987,43.0207,42.874,42.9693,76056.0
2015-10-06 12:00:00,58.57,59.02,58.55,58.92,154335.0,42.962,43.2921,42.9473,43.2187,154335.0
2015-10-06 12:05:00,58.92,59.17,58.86,59.16,92004.0,43.2187,43.4021,43.1747,43.3948,92004.0
2015-10-06 12:10:00,59.17,59.21,58.98,59.09,97772.0,43.4021,43.4314,43.2627,43.3434,97772.0
2015-10-06 12:15:00,59.09,59.17,59.06,59.09,59159.0,43.3434,43.4021,43.3214,43.3434,59159.0
2015-10-06 12:20:00,59.09,59.28,59.03,59.18,84687.0,43.3434,43.4828,43.2994,43.4094,84687.0
2015-10-06 12:25:00,59.18,59.23,58.98,58.98,72583.0,43.4094,43.4461,43.2627,43.2627,72583.0
2015-10-06 12:30:00,58.99,59.01,58.74,58.76,103222.0,43.2701,43.2847,43.0867,43.1014,103222.0
2015-10-06 12:35:00,58.74,58.83,58.67,58.83,69669.0,43.0867,43.1527,43.0353,43.1527,69669.0
2015-10-06 12:40:00,58.83,58.95,58.72,58.94,86166.0,43.1527,43.2407,43.072,43.2334,86166.0
2015-10-06 12:45:00,58.94,59.03,58.88,58.94,72935.0,43.2334,43.2994,43.1894,43.2334,72935.0
2015-10-06 12:50:00,58.94,59.16,58.92,59.11,64756.0,43.2334,43.3948,43.2187,43.3581,64756.0
2015-10-06 12:55:00,59.1,59.36,59.09,59.29,118912.0,43.3508,43.5415,43.3434,43.4901,118912.0
2015-10-06 13:00:00,59.28,59.41,59.26,59.27,78656.0,43.4828,43.5781,43.4681,43.4755,78656.0
2015-10-06 13:05:00,59.26,59.3,59.19,59.27,63818.0,43.4681,43.4975,43.4168,43.4755,63818.0
2015-10-06 13:10:00,59.27,59.62,59.26,59.58,118927.0,43.4755,43.7322,43.4681,43.7028,118927.0
2015-10-06 13:15:00,59.58,59.7,59.57,59.61,48077.0,43.7028,43.7909,43.6955,43.7249,48077.0
2015-10-06 13:20:00,59.62,59.78,59.6,59.71,122212.0,43.7322,43.8495,43.7175,43.7982,122212.0
2015-10-06 13:25:00,59.71,59.97,59.71,59.9,107645.0,43.7982,43.9889,43.7982,43.9376,107645.0
2015-10-06 13:30:00,59.91,59.91,59.7,59.7,69863.0,43.9449,43.9449,43.7909,43.7909,69863.0
2015-10-06 13:35:00,59.7,59.75,59.59,59.67,62853.0,43.7909,43.8275,43.7102,43.7689,62853.0
2015-10-06 13:40:00,59.68,59.71,59.64,59.65,53980.0,43.7762,43.7982,43.7469,43.7542,53980.0
2015-10-06 13:45:00,59.64,59.68,59.59,59.63,54313.0,43.7469,43.7762,43.7102,43.7395,54313.0
2015-10-06 13:50:00,59.62,59.7,59.52,59.6,57904.0,43.7322,43.7909,43.6588,43.7175,57904.0
2015-10-06 13:55:00,59.6,59.75,59.53,59.72,52767.0,43.7175,43.8275,43.6662,43.8055,52767.0
2015-10-06 14:00:00,59.7,59.82,59.68,59.69,46589.0,43.7909,43.8789,43.7762,43.7835,46589.0
2015-10-06 14:05:00,59.68,59.74,59.63,59.67,48827.0,43.7762,43.8202,43.7395,43.7689,48827.0
2015-10-06 14:10:00,59.66,59.88,59.66,59.88,55730.0,43.7615,43.9229,43.7615,43.9229,55730.0
2015-10-06 14:15:00,59.88,60.0,59.85,59.97,75944.0,43.9229,44.0109,43.9009,43.9889,75944.0
2015-10-06 14:20:00,59.97,60.05,59.9,60.01,80929.0,43.9889,44.0476,43.9376,44.0183,80929.0
2015-10-06 14:25:00,60.01,60.03,59.83,59.88,188455.0,44.0183,44.0329,43.8862,43.9229,188455.0
2015-10-06 14:30:00,59.89,59.99,59.77,59.93,68944.0,43.9302,44.0036,43.8422,43.9596,68944.0
2015-10-06 14:35:00,59.93,60.02,59.9,60.01,60730.0,43.9596,44.0256,43.9376,44.0183,60730.0
2015-10-06 14:40:00,60.0,60.04,59.85,59.93,54054.0,44.0109,44.0403,43.9009,43.9596,54054.0
2015-10-06 14:45:00,59.92,59.92,59.79,59.87,59107.0,43.9522,43.9522,43.8569,43.9156,59107.0
2015-10-06 14:50:00,59.87,60.0,59.84,59.87,77241.0,43.9156,44.0109,43.8936,43.9156,77241.0
2015-10-06 14:55:00,59.87,59.91,59.82,59.87,112614.0,43.9156,43.9449,43.8789,43.9156,112614.0
2015-10-06 15:00:00,59.86,60.02,59.85,59.98,90823.0,43.9082,44.0256,43.9009,43.9963,90823.0
2015-10-06 15:05:00,59.99,60.01,59.86,59.9,82439.0,44.0036,44.0183,43.9082,43.9376,82439.0
2015-10-06 15:10:00,59.9,59.91,59.83,59.86,118224.0,43.9376,43.9449,43.8862,43.9082,118224.0
2015-10-06 15:15:00,59.86,59.97,59.77,59.87,63126.0,43.9082,43.9889,43.8422,43.9156,63126.0
2015-10-06 15:20:00,59.87,59.98,59.75,59.98,73145.0,43.9156,43.9963,43.8275,43.9963,73145.0
2015-10-06 15:25:00,59.98,60.0,59.94,59.98,97647.0,43.9963,44.0109,43.9669,43.9963,97647.0
2015-10-06 15:30:00,59.97,60.16,59.97,59.98,94060.0,43.9889,44.1283,43.9889,43.9963,94060.0
2015-10-06 15:35:00,59.98,60.0,59.79,59.82,69413.0,43.9963,44.0109,43.8569,43.8789,69413.0
2015-10-06 15:40:00,59.81,59.93,59.76,59.86,98966.0,43.8716,43.9596,43.8349,43.9082,98966.0
2015-10-06 15:45:00,59.86,60.0,59.82,59.98,170351.0,43.9082,44.0109,43.8789,43.9963,170351.0
2015-10-06 15:50:00,59.97,60.0,59.93,59.97,181702.0,43.9889,44.0109,43.9596,43.9889,181702.0
2015-10-06 15:55:00,59.96,59.96,59.76,59.89,694589.0,43.9816,43.9816,43.8349,43.9302,694589.0
2015-10-07 09:30:00,59.97,60.09,59.63,59.64,175591.0,43.9889,44.0769,43.7395,43.7469,175591.0
2015-10-07 09:35:00,59.6,59.6,59.06,59.11,77906.0,43.7175,43.7175,43.3214,43.3581,77906.0
2015-10-07 09:40:00,59.11,59.57,59.1,59.57,91056.0,43.3581,43.6955,43.3508,43.6955,91056.0
2015-10-07 09:45:00,59.61,59.92,59.59,59.89,126884.0,43.7249,43.9522,43.7102,43.9302,126884.0
2015-10-07 09:50:00,59.92,60.17,59.88,59.94,196577.0,43.9522,44.1356,43.9229,43.9669,196577.0
2015-10-07 09:55:00,59.95,60.3,59.88,60.13,156847.0,43.9742,44.231,43.9229,44.1063,156847.0
2015-10-07 10:00:00,60.15,60.46,59.89,59.96,113495.0,44.1209,44.3483,43.9302,43.9816,113495.0
2015-10-07 10:05:00,59.96,59.99,59.83,59.88,87743.0,43.9816,44.0036,43.8862,43.9229,87743.0
2015-10-07 10:10:00,59.89,60.16,59.7,60.08,91880.0,43.9302,44.1283,43.7909,44.0696,91880.0
2015-10-07 10:15:00,60.09,60.12,59.89,59.9,58741.0,44.0769,44.0989,43.9302,43.9376,58741.0
2015-10-07 10:20:00,59.9,60.04,59.9,60.04,79164.0,43.9376,44.0403,43.9376,44.0403,79164.0
2015-10-07 10:25:00,60.04,60.22,59.99,60.07,109547.0,44.0403,44.1723,44.0036,44.0623,109547.0
2015-10-07 10:30:00,60.08,60.4,60.06,60.31,164634.0,44.0696,44.3043,44.0549,44.2383,164634.0
2015-10-07 10:35:00,60.3,60.42,60.11,60.11,89300.0,44.231,44.319,44.0916,44.0916,89300.0
2015-10-07 10:40:00,60.11,60.31,60.06,60.24,125252.0,44.0916,44.2383,44.0549,44.187,125252.0
2015-10-07 10:45:00,60.25,60.3,60.0,60.06,81072.0,44.1943,44.231,44.0109,44.0549,81072.0
2015-10-07 10:50:00,60.07,60.08,59.83,60.0,89798.0,44.0623,44.0696,43.8862,44.0109,89798.0
2015-10-07 10:55:00,60.0,60.03,59.91,59.95,50890.0,44.0109,44.0329,43.9449,43.9742,50890.0
2015-10-07 11:00:00,59.94,60.14,59.88,60.14,91343.0,43.9669,44.1136,43.9229,44.1136,91343.0
2015-10-07 11:05:00,60.13,60.22,60.0,60.19,104737.0,44.1063,44.1723,44.0109,44.1503,104737.0
2015-10-07 11:10:00,60.21,60.21,60.02,60.14,70585.0,44.165,44.165,44.0256,44.1136,70585.0
2015-10-07 11:15:00,60.14,60.29,60.11,60.28,114785.0,44.1136,44.2236,44.0916,44.2163,114785.0
2015-10-07 11:20:00,60.28,60.35,60.15,60.15,118448.0,44.2163,44.2677,44.1209,44.1209,118448.0
2015-10-07 11:25:00,60.13,60.2,60.06,60.13,69191.0,44.1063,44.1576,44.0549,44.1063,69191.0
2015-10-07 11:30:00,60.13,60.34,60.11,60.25,101463.0,44.1063,44.2603,44.0916,44.1943,101463.0
2015-10-07 11:35:00,60.25,60.34,60.17,60.3,73398.0,44.1943,44.2603,44.1356,44.231,73398.0
2015-10-07 11:40:00,60.3,60.4,60.28,60.3,115185.0,44.231,44.3043,44.2163,44.231,115185.0
2015-10-07 11:45:00,60.31,60.43,60.24,60.35,72345.0,44.2383,44.3263,44.187,44.2677,72345.0
2015-10-07 11:50:00,60.37,60.59,60.36,60.56,122894.0,44.2823,44.4437,44.275,44.4217,122894.0
2015-10-07 11:55:00,60.56,60.67,60.51,60.61,68831.0,44.4217,44.5024,44.385,44.4584,68831.0
2015-10-07 12:00:00,60.6,60.74,60.58,60.7,113740.0,44.451,44.5537,44.4364,44.5244,113740.0
2015-10-07 12:05:00,60.7,60.84,60.69,60.79,74596.0,44.5244,44.6271,44.517,44.5904,74596.0
2015-10-07 12:10:00,60.8,60.85,60.69,60.69,84121.0,44.5977,44.6344,44.517,44.517,84121.0
2015-10-07 12:15:00,60.7,61.03,60.67,60.99,147964.0,44.5244,44.7664,44.5024,44.7371,147964.0
2015-10-07 12:20:00,61.0,61.05,60.84,60.84,110275.0,44.7444,44.7811,44.6271,44.6271,110275.0
2015-10-07 12:25:00,60.85,60.85,60.67,60.72,75402.0,44.6344,44.6344,44.5024,44.5391,75402.0
2015-10-07 12:30:00,60.72,60.81,60.71,60.77,60139.0,44.5391,44.6051,44.5317,44.5757,60139.0
2015-10-07 12:35:00,60.77,60.8,60.7,60.79,47873.0,44.5757,44.5977,44.5244,44.5904,47873.0
2015-10-07 12:40:00,60.79,60.95,60.64,60.95,45387.0,44.5904,44.7078,44.4804,44.7078,45387.0
2015-10-07 12:45:00,60.93,60.94,60.82,60.89,39349.0,44.6931,44.7004,44.6124,44.6638,39349.0
2015-10-07 12:50:00,60.88,60.98,60.88,60.94,54129.0,44.6564,44.7298,44.6564,44.7004,54129.0
2015-10-07 12:55:00,60.94,60.95,60.84,60.84,37305.0,44.7004,44.7078,44.6271,44.6271,37305.0
2015-10-07 13:00:00,60.85,60.87,60.74,60.76,108932.0,44.6344,44.6491,44.5537,44.5684,108932.0
2015-10-07 13:05:00,60.76,60.9,60.74,60.89,51372.0,44.5684,44.6711,44.5537,44.6638,51372.0
2015-10-07 13:10:00,60.88,61.0,60.88,60.96,55258.0,44.6564,44.7444,44.6564,44.7151,55258.0
2015-10-07 13:15:00,60.95,61.0,60.88,60.89,60660.0,44.7078,44.7444,44.6564,44.6638,60660.0
2015-10-07 13:20:00,60.89,60.95,60.88,60.91,63394.0,44.6638,44.7078,44.6564,44.6784,63394.0
2015-10-07 13:25:00,60.91,60.98,60.9,60.96,41270.0,44.6784,44.7298,44.6711,44.7151,41270.0
2015-10-07 13:30:00,60.97,61.11,60.97,61.09,81613.0,44.7224,44.8251,44.7224,44.8105,81613.0
2015-10-07 13:35:00,61.09,61.12,60.96,61.03,65403.0,44.8105,44.8325,44.7151,44.7664,65403.0
2015-10-07 13:40:00,61.02,61.08,60.85,61.06,137776.0,44.7591,44.8031,44.6344,44.7884,137776.0
2015-10-07 13:45:00,61.06,61.16,61.02,61.12,43470.0,44.7884,44.8618,44.7591,44.8325,43470.0
2015-10-07 13:50:00,61.1,61.11,60.98,61.03,41758.0,44.8178,44.8251,44.7298,44.7664,41758.0
2015-10-07 13:55:00,61.03,61.14,61.0,61.12,39137.0,44.7664,44.8471,44.7444,44.8325,39137.0
2015-10-07 14:00:00,61.13,61.34,61.12,61.31,63708.0,44.8398,44.9938,44.8325,44.9718,63708.0
2015-10-07 14:05:00,61.32,61.38,61.27,61.27,55180.0,44.9792,45.0232,44.9425,44.9425,55180.0
2015-10-07 14:10:00,61.26,61.31,61.1,61.14,54843.0,44.9352,44.9718,44.8178,44.8471,54843.0
2015-10-07 14:15:00,61.14,61.17,60.96,60.98,36372.0,44.8471,44.8691,44.7151,44.7298,36372.0
2015-10-07 14:20:00,60.98,61.01,60.88,60.97,53977.0,44.7298,44.7518,44.6564,44.7224,53977.0
2015-10-07 14:25:00,60.96,61.06,60.88,61.05,67450.0,44.7151,44.7884,44.6564,44.7811,67450.0
2015-10-07 14:30:00,61.03,61.11,60.93,60.95,52469.0,44.7664,44.8251,44.6931,44.7078,52469.0
2015-10-07 14:35:00,60.96,61.0,60.85,60.85,43912.0,44.7151,44.7444,44.6344,44.6344,43912.0
2015-10-07 14:40:00,60.83,60.96,60.83,60.91,37619.0,44.6197,44.7151,44.6197,44.6784,37619.0
2015-10-07 14:45:00,60.92,60.92,60.72,60.76,38326.0,44.6858,44.6858,44.5391,44.5684,38326.0
2015-10-07 14:50:00,60.76,60.78,60.47,60.54,44349.0,44.5684,44.5831,44.3557,44.407,44349.0
2015-10-07 14:55:00,60.54,60.6,60.46,60.46,39964.0,44.407,44.451,44.3483,44.3483,39964.0
2015-10-07 15:00:00,60.46,60.72,60.43,60.64,72086.0,44.3483,44.5391,44.3263,44.4804,72086.0
2015-10-07 15:05:00,60.64,60.65,60.5,60.5,44080.0,44.4804,44.4877,44.3777,44.3777,44080.0
2015-10-07 15:10:00,60.5,60.65,60.5,60.51,63593.0,44.3777,44.4877,44.3777,44.385,63593.0
2015-10-07 15:15:00,60.51,60.7,60.48,60.61,132980.0,44.385,44.5244,44.363,44.4584,132980.0
2015-10-07 15:20:00,60.62,60.62,60.43,60.5,127811.0,44.4657,44.4657,44.3263,44.3777,127811.0
2015-10-07 15:25:00,60.5,60.53,60.4,60.45,95588.0,44.3777,44.3997,44.3043,44.341,95588.0
2015-10-07 15:30:00,60.44,60.52,60.44,60.47,83312.0,44.3337,44.3924,44.3337,44.3557,83312.0
2015-10-07 15:35:00,60.48,60.54,60.46,60.52,118142.0,44.363,44.407,44.3483,44.3924,118142.0
2015-10-07 15:40:00,60.51,60.65,60.48,60.59,134178.0,44.385,44.4877,44.363,44.4437,134178.0
2015-10-07 15:45:00,60.59,60.61,60.44,60.48,154902.0,44.4437,44.4584,44.3337,44.363,154902.0
2015-10-07 15:50:00,60.47,60.55,60.47,60.54,187850.0,44.3557,44.4144,44.3557,44.407,187850.0
2015-10-07 15:55:00,60.54,60.7,60.52,60.64,577965.0,44.407,44.5244,44.3924,44.4804,577965.0
2015-10-08 09:30:00,60.2,60.82,60.09,60.73,143094.0,44.1576,44.6124,44.0769,44.5464,143094.0
2015-10-08 09:35:00,60.71,60.73,60.14,60.44,85937.0,44.5317,44.5464,44.1136,44.3337,85937.0
2015-10-08 09:40:00,60.42,60.55,60.38,60.53,59945.0,44.319,44.4144,44.2897,44.3997,59945.0
2015-10-08 09:45:00,60.52,60.75,60.38,60.43,53568.0,44.3924,44.5611,44.2897,44.3263,53568.0
2015-10-08 09:50:00,60.44,60.5,60.22,60.42,52700.0,44.3337,44.3777,44.1723,44.319,52700.0
2015-10-08 09:55:00,60.42,60.62,60.42,60.54,62929.0,44.319,44.4657,44.319,44.407,62929.0
2015-10-08 10:00:00,60.55,60.66,60.43,60.64,60983.0,44.4144,44.495,44.3263,44.4804,60983.0
2015-10-08 10:05:00,60.63,60.63,60.48,60.55,32477.0,44.473,44.473,44.363,44.4144,32477.0
2015-10-08 10:10:00,60.56,60.57,60.3,60.4,66435.0,44.4217,44.429,44.231,44.3043,66435.0
2015-10-08 10:15:00,60.39,60.43,60.06,60.06,68299.0,44.297,44.3263,44.0549,44.0549,68299.0
2015-10-08 10:20:00,60.06,60.08,59.9,59.94,63704.0,44.0549,44.0696,43.9376,43.9669,63704.0
2015-10-08 10:25:00,59.94,60.24,59.92,60.05,41068.0,43.9669,44.187,43.9522,44.0476,41068.0
2015-10-08 10:30:00,60.06,60.21,60.02,60.1,43099.0,44.0549,44.165,44.0256,44.0843,43099.0
2015-10-08 10:35:00,60.11,60.24,60.09,60.19,40680.0,44.0916,44.187,44.0769,44.1503,40680.0
2015-10-08 10:40:00,60.18,60.26,60.08,60.09,36049.0,44.143,44.2016,44.0696,44.0769,36049.0
2015-10-08 10:45:00,60.11,60.18,60.03,60.13,42901.0,44.0916,44.143,44.0329,44.1063,42901.0
2015-10-08 10:50:00,60.13,60.22,60.03,60.14,55411.0,44.1063,44.1723,44.0329,44.1136,55411.0
2015-10-08 10:55:00,60.13,60.22,60.11,60.18,80137.0,44.1063,44.1723,44.0916,44.143,80137.0
2015-10-08 11:00:00,60.16,60.2,60.04,60.07,54500.0,44.1283,44.1576,44.0403,44.0623,54500.0
2015-10-08 11:05:00,60.07,60.08,59.95,59.98,65401.0,44.0623,44.0696,43.9742,43.9963,65401.0
2015-10-08 11:10:00,59.98,60.06,59.69,59.7,173171.0,43.9963,44.0549,43.7835,43.7909,173171.0
2015-10-08 11:15:00,59.7,59.89,59.6,59.89,106413.0,43.7909,43.9302,43.7175,43.9302,106413.0
2015-10-08 11:20:00,59.9,59.9,59.67,59.68,39598.0,43.9376,43.9376,43.7689,43.7762,39598.0
2015-10-08 11:25:00,59.68,59.85,59.68,59.82,24528.0,43.7762,43.9009,43.7762,43.8789,24528.0
2015-10-08 11:30:00,59.8,60.0,59.79,59.92,35970.0,43.8642,44.0109,43.8569,43.9522,35970.0
2015-10-08 11:35:00,59.92,59.93,59.72,59.74,52915.0,43.9522,43.9596,43.8055,43.8202,52915.0
2015-10-08 11:40:00,59.72,59.93,59.72,59.92,38799.0,43.8055,43.9596,43.8055,43.9522,38799.0
2015-10-08 11:45:00,59.91,59.95,59.87,59.95,45113.0,43.9449,43.9742,43.9156,43.9742,45113.0
2015-10-08 11:50:00,59.97,60.06,59.96,59.98,42224.0,43.9889,44.0549,43.9816,43.9963,42224.0
2015-10-08 11:55:00,59.99,60.07,59.97,60.0,63661.0,44.0036,44.0623,43.9889,44.0109,63661.0
2015-10-08 12:00:00,59.99,60.0,59.84,59.85,46020.0,44.0036,44.0109,43.8936,43.9009,46020.0
2015-10-08 12:05:00,59.86,59.93,59.85,59.91,38531.0,43.9082,43.9596,43.9009,43.9449,38531.0
2015-10-08 12:10:00,59.9,60.01,59.88,59.95,69735.0,43.9376,44.0183,43.9229,43.9742,69735.0
2015-10-08 12:15:00,59.95,60.15,59.94,60.05,41571.0,43.9742,44.1209,43.9669,44.0476,41571.0
2015-10-08 12:20:00,60.04,60.1,59.95,59.98,36518.0,44.0403,44.0843,43.9742,43.9963,36518.0
2015-10-08 12:25:00,59.98,59.99,59.85,59.86,41210.0,43.9963,44.0036,43.9009,43.9082,41210.0
2015-10-08 12:30:00,59.85,59.94,59.78,59.94,63222.0,43.9009,43.9669,43.8495,43.9669,63222.0
2015-10-08 12:35:00,59.93,59.96,59.87,59.89,26120.0,43.9596,43.9816,43.9156,43.9302,26120.0
2015-10-08 12:40:00,59.9,59.95,59.85,59.87,37807.0,43.9376,43.9742,43.9009,43.9156,37807.0
2015-10-08 12:45:00,59.88,59.92,59.69,59.7,59588.0,43.9229,43.9522,43.7835,43.7909,59588.0
2015-10-08 12:50:00,59.68,59.72,59.64,59.71,45381.0,43.7762,43.8055,43.7469,43.7982,45381.0
2015-10-08 12:55:00,59.7,59.78,59.67,59.71,30361.0,43.7909,43.8495,43.7689,43.7982,30361.0
2015-10-08 13:00:00,59.72,59.82,59.71,59.74,31451.0,43.8055,43.8789,43.7982,43.8202,31451.0
2015-10-08 13:05:00,59.73,59.88,59.73,59.81,28381.0,43.8129,43.9229,43.8129,43.8716,28381.0
2015-10-08 13:10:00,59.82,59.99,59.79,59.97,30983.0,43.8789,44.0036,43.8569,43.9889,30983.0
2015-10-08 13:15:00,59.96,60.03,59.93,59.98,24614.0,43.9816,44.0329,43.9596,43.9963,24614.0
2015-10-08 13:20:00,59.99,60.01,59.91,60.01,23186.0,44.0036,44.0183,43.9449,44.0183,23186.0
2015-10-08 13:25:00,60.0,60.05,59.94,59.97,25121.0,44.0109,44.0476,43.9669,43.9889,25121.0
2015-10-08 13:30:00,59.97,60.09,59.97,60.05,22962.0,43.9889,44.0769,43.9889,44.0476,22962.0
2015-10-08 13:35:00,60.03,60.08,59.98,60.08,21531.0,44.0329,44.0696,43.9963,44.0696,21531.0
2015-10-08 13:40:00,60.08,60.13,60.06,60.09,20997.0,44.0696,44.1063,44.0549,44.0769,20997.0
2015-10-08 13:45:00,60.09,60.18,60.05,60.16,20930.0,44.0769,44.143,44.0476,44.1283,20930.0
2015-10-08 13:50:00,60.16,60.17,60.07,60.1,42107.0,44.1283,44.1356,44.0623,44.0843,42107.0
2015-10-08 13:55:00,60.11,60.23,60.11,60.18,24731.0,44.0916,44.1796,44.0916,44.143,24731.0
2015-10-08 14:00:00,60.19,60.53,60.16,60.36,103226.0,44.1503,44.3997,44.1283,44.275,103226.0
2015-10-08 14:05:00,60.37,60.4,60.19,60.28,73276.0,44.2823,44.3043,44.1503,44.2163,73276.0
2015-10-08 14:10:00,60.29,60.47,60.29,60.42,37877.0,44.2236,44.3557,44.2236,44.319,37877.0
2015-10-08 14:15:00,60.42,60.42,60.28,60.29,25867.0,44.319,44.319,44.2163,44.2236,25867.0
2015-10-08 14:20:00,60.3,60.37,60.22,60.35,24987.0,44.231,44.2823,44.1723,44.2677,24987.0
2015-10-08 14:25:00,60.37,60.4,60.23,60.28,22432.0,44.2823,44.3043,44.1796,44.2163,22432.0
2015-10-08 14:30:00,60.27,60.43,60.24,60.38,32132.0,44.209,44.3263,44.187,44.2897,32132.0
2015-10-08 14:35:00,60.37,60.41,60.29,60.39,28247.0,44.2823,44.3117,44.2236,44.297,28247.0
2015-10-08 14:40:00,60.39,60.53,60.39,60.49,40875.0,44.297,44.3997,44.297,44.3703,40875.0
2015-10-08 14:45:00,60.5,60.53,60.39,60.43,25369.0,44.3777,44.3997,44.297,44.3263,25369.0
2015-10-08 14:50:00,60.44,60.51,60.43,60.5,71409.0,44.3337,44.385,44.3263,44.3777,71409.0
2015-10-08 14:55:00,60.5,60.74,60.49,60.56,156432.0,44.3777,44.5537,44.3703,44.4217,156432.0
2015-10-08 15:00:00,60.58,60.79,60.55,60.64,208258.0,44.4364,44.5904,44.4144,44.4804,208258.0
2015-10-08 15:05:00,60.63,60.64,60.52,60.61,107433.0,44.473,44.4804,44.3924,44.4584,107433.0
2015-10-08 15:10:00,60.6,60.71,60.59,60.63,74173.0,44.451,44.5317,44.4437,44.473,74173.0
2015-10-08 15:15:00,60.64,60.74,60.63,60.67,173434.0,44.4804,44.5537,44.473,44.5024,173434.0
2015-10-08 15:20:00,60.67,60.87,60.66,60.71,107443.0,44.5024,44.6491,44.495,44.5317,107443.0
2015-10-08 15:25:00,60.71,60.73,60.62,60.66,224938.0,44.5317,44.5464,44.4657,44.495,224938.0
2015-10-08 15:30:00,60.67,60.71,60.59,60.6,94827.0,44.5024,44.5317,44.4437,44.451,94827.0
2015-10-08 15:35:00,60.59,60.7,60.57,60.58,102279.0,44.4437,44.5244,44.429,44.4364,102279.0
2015-10-08 15:40:00,60.58,60.65,60.5,60.65,114646.0,44.4364,44.4877,44.3777,44.4877,114646.0
2015-10-08 15:45:00,60.64,60.72,60.55,60.56,264848.0,44.4804,44.5391,44.4144,44.4217,264848.0
2015-10-08 15:50:00,60.56,60.61,60.49,60.51,346793.0,44.4217,44.4584,44.3703,44.385,346793.0
2015-10-08 15:55:00,60.51,60.72,60.48,60.51,488381.0,44.385,44.5391,44.363,44.385,488381.0
2015-10-09 09:30:00,59.88,60.43,59.88,60.43,80984.0,43.9229,44.3263,43.9229,44.3263,80984.0
2015-10-09 09:35:00,60.48,60.5,60.13,60.47,71032.0,44.363,44.3777,44.1063,44.3557,71032.0
2015-10-09 09:40:00,60.46,60.97,60.46,60.94,67369.0,44.3483,44.7224,44.3483,44.7004,67369.0
2015-10-09 09:45:00,60.94,61.24,60.92,61.21,51662.0,44.7004,44.9205,44.6858,44.8985,51662.0
2015-10-09 09:50:00,61.21,61.21,60.97,61.02,200166.0,44.8985,44.8985,44.7224,44.7591,200166.0
2015-10-09 09:55:00,61.02,61.06,60.86,61.03,47148.0,44.7591,44.7884,44.6417,44.7664,47148.0
2015-10-09 10:00:00,60.99,61.03,60.86,60.89,62158.0,44.7371,44.7664,44.6417,44.6638,62158.0
2015-10-09 10:05:00,60.89,60.89,60.69,60.8,70126.0,44.6638,44.6638,44.517,44.5977,70126.0
2015-10-09 10:10:00,60.79,60.87,60.73,60.84,51199.0,44.5904,44.6491,44.5464,44.6271,51199.0
2015-10-09 10:15:00,60.83,60.88,60.81,60.84,52843.0,44.6197,44.6564,44.6051,44.6271,52843.0
2015-10-09 10:20:00,60.83,60.92,60.78,60.91,101049.0,44.6197,44.6858,44.5831,44.6784,101049.0
2015-10-09 10:25:00,60.9,60.94,60.76,60.76,91590.0,44.6711,44.7004,44.5684,44.5684,91590.0
2015-10-09 10:30:00,60.76,60.89,60.73,60.8,54872.0,44.5684,44.6638,44.5464,44.5977,54872.0
2015-10-09 10:35:00,60.81,60.84,60.71,60.79,50571.0,44.6051,44.6271,44.5317,44.5904,50571.0
2015-10-09 10:40:00,60.79,60.83,60.72,60.8,54239.0,44.5904,44.6197,44.5391,44.5977,54239.0
2015-10-09 10:45:00,60.81,60.83,60.69,60.72,55075.0,44.6051,44.6197,44.517,44.5391,55075.0
2015-10-09 10:50:00,60.73,60.73,60.6,60.65,33609.0,44.5464,44.5464,44.451,44.4877,33609.0
2015-10-09 10:55:00,60.66,60.85,60.63,60.77,51813.0,44.495,44.6344,44.473,44.5757,51813.0
2015-10-09 11:00:00,60.77,60.77,60.6,60.6,169836.0,44.5757,44.5757,44.451,44.451,169836.0
2015-10-09 11:05:00,60.6,60.7,60.59,60.67,87940.0,44.451,44.5244,44.4437,44.5024,87940.0
2015-10-09 11:10:00,60.67,60.76,60.65,60.68,117987.0,44.5024,44.5684,44.4877,44.5097,117987.0
2015-10-09 11:15:00,60.67,60.71,60.55,60.6,86674.0,44.5024,44.5317,44.4144,44.451,86674.0
2015-10-09 11:20:00,60.58,60.62,60.45,60.48,49996.0,44.4364,44.4657,44.341,44.363,49996.0
2015-10-09 11:25:00,60.49,60.51,60.4,60.45,37537.0,44.3703,44.385,44.3043,44.341,37537.0
2015-10-09 11:30:00,60.45,60.51,60.32,60.33,53346.0,44.341,44.385,44.2456,44.253,53346.0
2015-10-09 11:35:00,60.33,60.45,60.26,60.43,54736.0,44.253,44.341,44.2016,44.3263,54736.0
2015-10-09 11:40:00,60.42,60.45,60.27,60.27,26217.0,44.319,44.341,44.209,44.209,26217.0
2015-10-09 11:45:00,60.27,60.39,60.27,60.31,55542.0,44.209,44.297,44.209,44.2383,55542.0
2015-10-09 11:50:00,60.32,60.37,60.28,60.31,24903.0,44.2456,44.2823,44.2163,44.2383,24903.0
2015-10-09 11:55:00,60.3,60.31,60.23,60.25,190525.0,44.231,44.2383,44.1796,44.1943,190525.0
2015-10-09 12:00:00,60.25,60.3,60.23,60.24,71085.0,44.1943,44.231,44.1796,44.187,71085.0
2015-10-09 12:05:00,60.25,60.26,60.1,60.1,62268.0,44.1943,44.2016,44.0843,44.0843,62268.0
2015-10-09 12:10:00,60.1,60.12,60.07,60.12,32549.0,44.0843,44.0989,44.0623,44.0989,32549.0
2015-10-09 12:15:00,60.12,60.17,60.01,60.17,25783.0,44.0989,44.1356,44.0183,44.1356,25783.0
2015-10-09 12:20:00,60.16,60.16,60.02,60.1,29392.0,44.1283,44.1283,44.0256,44.0843,29392.0
2015-10-09 12:25:00,60.1,60.13,60.02,60.05,44329.0,44.0843,44.1063,44.0256,44.0476,44329.0
2015-10-09 12:30:00,60.04,60.04,59.88,59.9,58594.0,44.0403,44.0403,43.9229,43.9376,58594.0
2015-10-09 12:35:00,59.9,59.92,59.87,59.9,47664.0,43.9376,43.9522,43.9156,43.9376,47664.0
2015-10-09 12:40:00,59.89,59.95,59.82,59.95,54301.0,43.9302,43.9742,43.8789,43.9742,54301.0
2015-10-09 12:45:00,59.95,59.99,59.91,59.96,28282.0,43.9742,44.0036,43.9449,43.9816,28282.0
2015-10-09 12:50:00,59.96,60.1,59.93,60.07,59378.0,43.9816,44.0843,43.9596,44.0623,59378.0
2015-10-09 12:55:00,60.08,60.1,60.0,60.01,33393.0,44.0696,44.0843,44.0109,44.0183,33393.0
2015-10-09 13:00:00,60.02,60.18,60.02,60.16,50329.0,44.0256,44.143,44.0256,44.1283,50329.0
2015-10-09 13:05:00,60.15,60.19,60.14,60.15,42690.0,44.1209,44.1503,44.1136,44.1209,42690.0
2015-10-09 13:10:00,60.14,60.16,60.04,60.08,54578.0,44.1136,44.1283,44.0403,44.0696,54578.0
2015-10-09 13:15:00,60.08,60.16,60.08,60.13,19367.0,44.0696,44.1283,44.0696,44.1063,19367.0
2015-10-09 13:20:00,60.13,60.25,60.13,60.25,29479.0,44.1063,44.1943,44.1063,44.1943,29479.0
2015-10-09 13:25:00,60.25,60.26,60.2,60.24,63720.0,44.1943,44.2016,44.1576,44.187,63720.0
2015-10-09 13:30:00,60.25,60.25,60.22,60.25,44151.0,44.1943,44.1943,44.1723,44.1943,44151.0
2015-10-09 13:35:00,60.25,60.49,60.23,60.42,129348.0,44.1943,44.3703,44.1796,44.319,129348.0
2015-10-09 13:40:00,60.42,60.6,60.4,60.55,144840.0,44.319,44.451,44.3043,44.4144,144840.0
2015-10-09 13:45:00,60.54,60.64,60.53,60.6,75751.0,44.407,44.4804,44.3997,44.451,75751.0
2015-10-09 13:50:00,60.6,60.87,60.5,60.58,310848.0,44.451,44.6491,44.3777,44.4364,310848.0
2015-10-09 13:55:00,60.59,61.52,60.57,61.35,590682.0,44.4437,45.1259,44.429,45.0012,590682.0
2015-10-09 14:00:00,61.29,61.53,60.82,61.06,638629.0,44.9572,45.1332,44.6124,44.7884,638629.0
2015-10-09 14:05:00,61.04,61.3,60.92,61.18,339380.0,44.7738,44.9645,44.6858,44.8765,339380.0
2015-10-09 14:10:00,61.2,61.37,61.18,61.27,116665.0,44.8911,45.0158,44.8765,44.9425,116665.0
2015-10-09 14:15:00,61.26,61.45,61.23,61.32,430185.0,44.9352,45.0745,44.9131,44.9792,430185.0
2015-10-09 14:20:00,61.33,61.52,61.32,61.43,158418.0,44.9865,45.1259,44.9792,45.0598,158418.0
2015-10-09 14:25:00,61.43,61.43,61.15,61.19,141341.0,45.0598,45.0598,44.8545,44.8838,141341.0
2015-10-09 14:30:00,61.17,61.22,60.94,61.09,93668.0,44.8691,44.9058,44.7004,44.8105,93668.0
2015-10-09 14:35:00,61.04,61.12,60.96,61.12,72819.0,44.7738,44.8325,44.7151,44.8325,72819.0
2015-10-09 14:40:00,61.09,61.13,60.96,60.97,35424.0,44.8105,44.8398,44.7151,44.7224,35424.0
2015-10-09 14:45:00,60.98,61.02,60.94,61.02,40716.0,44.7298,44.7591,44.7004,44.7591,40716.0
2015-10-09 14:50:00,61.02,61.06,60.99,61.01,93967.0,44.7591,44.7884,44.7371,44.7518,93967.0
2015-10-09 14:55:00,61.0,61.03,60.91,60.97,333578.0,44.7444,44.7664,44.6784,44.7224,333578.0
2015-10-09 15:00:00,60.98,61.14,60.88,61.13,82147.0,44.7298,44.8471,44.6564,44.8398,82147.0
2015-10-09 15:05:00,61.13,61.31,61.13,61.26,101340.0,44.8398,44.9718,44.8398,44.9352,101340.0
2015-10-09 15:10:00,61.26,61.33,61.05,61.1,71563.0,44.9352,44.9865,44.7811,44.8178,71563.0
2015-10-09 15:15:00,61.11,61.19,61.06,61.14,47065.0,44.8251,44.8838,44.7884,44.8471,47065.0
2015-10-09 15:20:00,61.17,61.27,61.15,61.23,62199.0,44.8691,44.9425,44.8545,44.9131,62199.0
2015-10-09 15:25:00,61.22,61.27,61.18,61.23,65321.0,44.9058,44.9425,44.8765,44.9131,65321.0
2015-10-09 15:30:00,61.23,61.35,61.23,61.35,93127.0,44.9131,45.0012,44.9131,45.0012,93127.0
2015-10-09 15:35:00,61.35,61.47,61.33,61.46,209627.0,45.0012,45.0892,44.9865,45.0819,209627.0
2015-10-09 15:40:00,61.47,61.51,61.42,61.51,126240.0,45.0892,45.1185,45.0525,45.1185,126240.0
2015-10-09 15:45:00,61.5,61.52,61.34,61.37,199542.0,45.1112,45.1259,44.9938,45.0158,199542.0
2015-10-09 15:50:00,61.37,61.4,61.3,61.37,141282.0,45.0158,45.0378,44.9645,45.0158,141282.0
2015-10-09 15:55:00,61.38,61.5,61.37,61.42,391598.0,45.0232,45.1112,45.0158,45.0525,391598.0
2015-10-12 09:30:00,60.98,61.41,60.65,61.33,146889.0,44.7298,45.0452,44.4877,44.9865,146889.0
2015-10-12 09:35:00,61.33,61.36,61.2,61.25,52015.0,44.9865,45.0085,44.8911,44.9278,52015.0
2015-10-12 09:40:00,61.28,61.79,61.28,61.79,59815.0,44.9498,45.3239,44.9498,45.3239,59815.0
2015-10-12 09:45:00,61.77,61.8,61.66,61.76,50521.0,45.3092,45.3312,45.2286,45.3019,50521.0
2015-10-12 09:50:00,61.72,61.77,61.52,61.53,59084.0,45.2726,45.3092,45.1259,45.1332,59084.0
2015-10-12 09:55:00,61.53,61.53,61.29,61.39,49831.0,45.1332,45.1332,44.9572,45.0305,49831.0
2015-10-12 10:00:00,61.4,61.5,61.37,61.37,42617.0,45.0378,45.1112,45.0158,45.0158,42617.0
2015-10-12 10:05:00,61.35,61.44,61.34,61.44,83182.0,45.0012,45.0672,44.9938,45.0672,83182.0
2015-10-12 10:10:00,61.45,61.68,61.45,61.59,55916.0,45.0745,45.2432,45.0745,45.1772,55916.0
2015-10-12 10:15:00,61.59,61.64,61.43,61.55,53379.0,45.1772,45.2139,45.0598,45.1479,53379.0
2015-10-12 10:20:00,61.55,61.66,61.54,61.61,48848.0,45.1479,45.2286,45.1405,45.1919,48848.0
2015-10-12 10:25:00,61.6,61.73,61.58,61.73,32832.0,45.1845,45.2799,45.1699,45.2799,32832.0
2015-10-12 10:30:00,61.72,61.73,61.57,61.59,24565.0,45.2726,45.2799,45.1625,45.1772,24565.0
2015-10-12 10:35:00,61.59,61.67,61.48,61.67,39616.0,45.1772,45.2359,45.0965,45.2359,39616.0
2015-10-12 10:40:00,61.67,61.99,61.67,61.94,69744.0,45.2359,45.4706,45.2359,45.4339,69744.0
2015-10-12 10:45:00,61.94,62.11,61.85,61.98,135368.0,45.4339,45.5586,45.3679,45.4633,135368.0
2015-10-12 10:50:00,62.0,62.11,61.85,61.91,64869.0,45.478,45.5586,45.3679,45.4119,64869.0
2015-10-12 10:55:00,61.92,61.99,61.88,61.92,36205.0,45.4193,45.4706,45.3899,45.4193,36205.0
2015-10-12 11:00:00,61.9,62.03,61.88,61.99,43759.0,45.4046,45.5,45.3899,45.4706,43759.0
2015-10-12 11:05:00,62.0,62.15,61.96,62.13,35211.0,45.478,45.588,45.4486,45.5733,35211.0
2015-10-12 11:10:00,62.14,62.16,61.96,61.96,46861.0,45.5806,45.5953,45.4486,45.4486,46861.0
2015-10-12 11:15:00,61.94,61.99,61.83,61.85,47855.0,45.4339,45.4706,45.3533,45.3679,47855.0
2015-10-12 11:20:00,61.83,61.98,61.8,61.98,51659.0,45.3533,45.4633,45.3312,45.4633,51659.0
2015-10-12 11:25:00,61.98,62.26,61.96,62.26,91114.0,45.4633,45.6687,45.4486,45.6687,91114.0
2015-10-12 11:30:00,62.24,62.33,62.03,62.07,71537.0,45.654,45.72,45.5,45.5293,71537.0
2015-10-12 11:35:00,62.07,62.15,62.05,62.13,38757.0,45.5293,45.588,45.5146,45.5733,38757.0
2015-10-12 11:40:00,62.13,62.25,62.04,62.22,54792.0,45.5733,45.6613,45.5073,45.6393,54792.0
2015-10-12 11:45:00,62.21,62.38,62.12,62.38,63845.0,45.632,45.7567,45.566,45.7567,63845.0
2015-10-12 11:50:00,62.37,62.38,62.29,62.34,65216.0,45.7494,45.7567,45.6907,45.7273,65216.0
2015-10-12 11:55:00,62.33,62.36,62.25,62.3,80007.0,45.72,45.742,45.6613,45.698,80007.0
2015-10-12 12:00:00,62.3,62.49,62.29,62.48,54633.0,45.698,45.8374,45.6907,45.83,54633.0
2015-10-12 12:05:00,62.48,62.49,62.35,62.45,52958.0,45.83,45.8374,45.7347,45.808,52958.0
2015-10-12 12:10:00,62.44,62.51,62.42,62.51,78006.0,45.8007,45.852,45.786,45.852,78006.0
2015-10-12 12:15:00,62.5,62.67,62.5,62.62,59957.0,45.8447,45.9694,45.8447,45.9327,59957.0
2015-10-12 12:20:00,62.61,62.64,62.49,62.64,50127.0,45.9254,45.9474,45.8374,45.9474,50127.0
2015-10-12 12:25:00,62.63,62.81,62.59,62.8,84549.0,45.9401,46.0721,45.9107,46.0648,84549.0
2015-10-12 12:30:00,62.79,62.83,62.77,62.79,94356.0,46.0574,46.0868,46.0428,46.0574,94356.0
2015-10-12 12:35:00,62.79,62.79,62.63,62.75,86571.0,46.0574,46.0574,45.9401,46.0281,86571.0
2015-10-12 12:40:00,62.75,62.8,62.6,62.64,40479.0,46.0281,46.0648,45.9181,45.9474,40479.0
2015-10-12 12:45:00,62.65,62.76,62.62,62.64,61656.0,45.9547,46.0354,45.9327,45.9474,61656.0
2015-10-12 12:50:00,62.64,62.7,62.59,62.69,70061.0,45.9474,45.9914,45.9107,45.9841,70061.0
2015-10-12 12:55:00,62.68,62.73,62.63,62.66,28029.0,45.9767,46.0134,45.9401,45.9621,28029.0
2015-10-12 13:00:00,62.66,62.73,62.64,62.68,46903.0,45.9621,46.0134,45.9474,45.9767,46903.0
2015-10-12 13:05:00,62.68,62.69,62.58,62.67,36481.0,45.9767,45.9841,45.9034,45.9694,36481.0
2015-10-12 13:10:00,62.67,62.77,62.66,62.75,69007.0,45.9694,46.0428,45.9621,46.0281,69007.0
2015-10-12 13:15:00,62.75,62.8,62.73,62.75,45552.0,46.0281,46.0648,46.0134,46.0281,45552.0
2015-10-12 13:20:00,62.75,62.83,62.68,62.7,34490.0,46.0281,46.0868,45.9767,45.9914,34490.0
2015-10-12 13:25:00,62.71,62.77,62.68,62.7,99101.0,45.9987,46.0428,45.9767,45.9914,99101.0
2015-10-12 13:30:00,62.7,62.76,62.69,62.72,26554.0,45.9914,46.0354,45.9841,46.0061,26554.0
2015-10-12 13:35:00,62.72,62.73,62.66,62.72,34672.0,46.0061,46.0134,45.9621,46.0061,34672.0
2015-10-12 13:40:00,62.74,62.81,62.72,62.8,49674.0,46.0208,46.0721,46.0061,46.0648,49674.0
2015-10-12 13:45:00,62.79,62.82,62.73,62.81,32727.0,46.0574,46.0794,46.0134,46.0721,32727.0
2015-10-12 13:50:00,62.8,62.84,62.73,62.74,68791.0,46.0648,46.0941,46.0134,46.0208,68791.0
2015-10-12 13:55:00,62.75,62.82,62.73,62.82,70471.0,46.0281,46.0794,46.0134,46.0794,70471.0
2015-10-12 14:00:00,62.81,62.83,62.73,62.81,55341.0,46.0721,46.0868,46.0134,46.0721,55341.0
2015-10-12 14:05:00,62.81,62.9,62.79,62.89,37547.0,46.0721,46.1381,46.0574,46.1308,37547.0
2015-10-12 14:10:00,62.89,62.9,62.78,62.8,50653.0,46.1308,46.1381,46.0501,46.0648,50653.0
2015-10-12 14:15:00,62.8,62.8,62.74,62.76,33567.0,46.0648,46.0648,46.0208,46.0354,33567.0
2015-10-12 14:20:00,62.77,62.79,62.6,62.6,52650.0,46.0428,46.0574,45.9181,45.9181,52650.0
2015-10-12 14:25:00,62.61,62.69,62.6,62.67,57220.0,45.9254,45.9841,45.9181,45.9694,57220.0
2015-10-12 14:30:00,62.67,62.68,62.57,62.58,36056.0,45.9694,45.9767,45.8961,45.9034,36056.0
2015-10-12 14:35:00,62.57,62.57,62.47,62.5,38784.0,45.8961,45.8961,45.8227,45.8447,38784.0
2015-10-12 14:40:00,62.51,62.54,62.36,62.4,71565.0,45.852,45.8741,45.742,45.7714,71565.0
2015-10-12 14:45:00,62.4,62.47,62.39,62.43,44824.0,45.7714,45.8227,45.764,45.7934,44824.0
2015-10-12 14:50:00,62.43,62.55,62.43,62.55,30482.0,45.7934,45.8814,45.7934,45.8814,30482.0
2015-10-12 14:55:00,62.54,62.55,62.48,62.5,41966.0,45.8741,45.8814,45.83,45.8447,41966.0
2015-10-12 15:00:00,62.49,62.53,62.48,62.49,45364.0,45.8374,45.8667,45.83,45.8374,45364.0
2015-10-12 15:05:00,62.48,62.54,62.47,62.51,51842.0,45.83,45.8741,45.8227,45.852,51842.0
2015-10-12 15:10:00,62.5,62.53,62.45,62.47,39811.0,45.8447,45.8667,45.808,45.8227,39811.0
2015-10-12 15:15:00,62.47,62.55,62.45,62.55,47732.0,45.8227,45.8814,45.808,45.8814,47732.0
2015-10-12 15:20:00,62.54,62.63,62.47,62.62,93697.0,45.8741,45.9401,45.8227,45.9327,93697.0
2015-10-12 15:25:00,62.61,62.68,62.59,62.6,60138.0,45.9254,45.9767,45.9107,45.9181,60138.0
2015-10-12 15:30:00,62.6,62.62,62.55,62.62,87054.0,45.9181,45.9327,45.8814,45.9327,87054.0
2015-10-12 15:35:00,62.62,62.71,62.61,62.67,87336.0,45.9327,45.9987,45.9254,45.9694,87336.0
2015-10-12 15:40:00,62.67,62.71,62.66,62.68,121538.0,45.9694,45.9987,45.9621,45.9767,121538.0
2015-10-12 15:45:00,62.68,62.72,62.6,62.7,220416.0,45.9767,46.0061,45.9181,45.9914,220416.0
2015-10-12 15:50:00,62.69,62.7,62.63,62.68,166834.0,45.9841,45.9914,45.9401,45.9767,166834.0
2015-10-12 15:55:00,62.68,62.73,62.65,62.7,307209.0,45.9767,46.0134,45.9547,45.9914,307209.0
2015-10-13 09:30:00,62.56,62.75,62.29,62.73,101998.0,45.8887,46.0281,45.6907,46.0134,101998.0
2015-10-13 09:35:00,62.76,62.81,62.58,62.7,87721.0,46.0354,46.0721,45.9034,45.9914,87721.0
2015-10-13 09:40:00,62.7,62.91,62.66,62.88,122965.0,45.9914,46.1455,45.9621,46.1234,122965.0
2015-10-13 09:45:00,62.9,62.9,62.75,62.78,74410.0,46.1381,46.1381,46.0281,46.0501,74410.0
2015-10-13 09:50:00,62.77,62.83,62.66,62.82,81456.0,46.0428,46.0868,45.9621,46.0794,81456.0
2015-10-13 09:55:00,62.83,62.89,62.79,62.88,53949.0,46.0868,46.1308,46.0574,46.1234,53949.0
2015-10-13 10:00:00,62.88,62.89,62.55,62.75,130416.0,46.1234,46.1308,45.8814,46.0281,130416.0
2015-10-13 10:05:00,62.73,62.74,62.58,62.73,87447.0,46.0134,46.0208,45.9034,46.0134,87447.0
2015-10-13 10:10:00,62.73,62.75,62.6,62.62,103589.0,46.0134,46.0281,45.9181,45.9327,103589.0
2015-10-13 10:15:00,62.63,62.74,62.6,62.74,62759.0,45.9401,46.0208,45.9181,46.0208,62759.0
2015-10-13 10:20:00,62.74,62.83,62.73,62.8,51790.0,46.0208,46.0868,46.0134,46.0648,51790.0
2015-10-13 10:25:00,62.79,63.03,62.78,62.92,83236.0,46.0574,46.2335,46.0501,46.1528,83236.0
2015-10-13 10:30:00,62.92,62.96,62.8,62.94,48491.0,46.1528,46.1821,46.0648,46.1675,48491.0
2015-10-13 10:35:00,62.95,62.98,62.87,62.93,71661.0,46.1748,46.1968,46.1161,46.1601,71661.0
2015-10-13 10:40:00,62.93,63.0,62.84,63.0,87241.0,46.1601,46.2115,46.0941,46.2115,87241.0
2015-10-13 10:45:00,62.99,63.09,62.93,63.05,50256.0,46.2041,46.2775,46.1601,46.2481,50256.0
2015-10-13 10:50:00,63.06,63.08,63.0,63.04,51904.0,46.2555,46.2701,46.2115,46.2408,51904.0
2015-10-13 10:55:00,63.04,63.23,63.04,63.11,63470.0,46.2408,46.3802,46.2408,46.2922,63470.0
2015-10-13 11:00:00,63.11,63.17,63.01,63.11,70381.0,46.2922,46.3362,46.2188,46.2922,70381.0
2015-10-13 11:05:00,63.12,63.19,63.09,63.13,34004.0,46.2995,46.3508,46.2775,46.3068,34004.0
2015-10-13 11:10:00,63.14,63.21,63.06,63.13,60636.0,46.3142,46.3655,46.2555,46.3068,60636.0
2015-10-13 11:15:00,63.12,63.27,63.07,63.26,74346.0,46.2995,46.4095,46.2628,46.4022,74346.0
2015-10-13 11:20:00,63.25,63.33,63.22,63.22,85148.0,46.3948,46.4535,46.3728,46.3728,85148.0
2015-10-13 11:25:00,63.23,63.29,63.23,63.25,60912.0,46.3802,46.4242,46.3802,46.3948,60912.0
2015-10-13 11:30:00,63.26,63.26,63.04,63.05,47034.0,46.4022,46.4022,46.2408,46.2481,47034.0
2015-10-13 11:35:00,63.04,63.04,62.96,63.03,41218.0,46.2408,46.2408,46.1821,46.2335,41218.0
2015-10-13 11:40:00,63.04,63.07,62.94,63.05,46211.0,46.2408,46.2628,46.1675,46.2481,46211.0
2015-10-13 11:45:00,63.04,63.16,63.02,63.03,57838.0,46.2408,46.3288,46.2261,46.2335,57838.0
2015-10-13 11:50:00,63.03,63.04,62.91,62.99,56196.0,46.2335,46.2408,46.1455,46.2041,56196.0
2015-10-13 11:55:00,62.96,63.03,62.93,63.0,29818.0,46.1821,46.2335,46.1601,46.2115,29818.0
2015-10-13 12:00:00,63.0,63.12,62.98,63.06,94911.0,46.2115,46.2995,46.1968,46.2555,94911.0
2015-10-13 12:05:00,63.04,63.05,62.95,63.0,67665.0,46.2408,46.2481,46.1748,46.2115,67665.0
2015-10-13 12:10:00,63.0,63.01,62.95,62.99,35385.0,46.2115,46.2188,46.1748,46.2041,35385.0
2015-10-13 12:15:00,62.98,63.02,62.97,62.99,56767.0,46.1968,46.2261,46.1895,46.2041,56767.0
2015-10-13 12:20:00,62.99,63.01,62.93,63.0,50918.0,46.2041,46.2188,46.1601,46.2115,50918.0
2015-10-13 12:25:00,62.99,63.03,62.98,62.99,39176.0,46.2041,46.2335,46.1968,46.2041,39176.0
2015-10-13 12:30:00,63.0,63.07,62.98,63.0,30804.0,46.2115,46.2628,46.1968,46.2115,30804.0
2015-10-13 12:35:00,63.01,63.04,62.99,63.01,40279.0,46.2188,46.2408,46.2041,46.2188,40279.0
2015-10-13 12:40:00,63.01,63.01,62.98,62.99,42243.0,46.2188,46.2188,46.1968,46.2041,42243.0
2015-10-13 12:45:00,62.99,62.99,62.83,62.85,53436.0,46.2041,46.2041,46.0868,46.1014,53436.0
2015-10-13 12:50:00,62.85,62.91,62.78,62.88,38148.0,46.1014,46.1455,46.0501,46.1234,38148.0
2015-10-13 12:55:00,62.88,62.92,62.83,62.9,77702.0,46.1234,46.1528,46.0868,46.1381,77702.0
2015-10-13 13:00:00,62.9,62.91,62.85,62.89,64836.0,46.1381,46.1455,46.1014,46.1308,64836.0
2015-10-13 13:05:00,62.88,62.88,62.79,62.84,47424.0,46.1234,46.1234,46.0574,46.0941,47424.0
2015-10-13 13:10:00,62.85,62.93,62.82,62.9,39462.0,46.1014,46.1601,46.0794,46.1381,39462.0
2015-10-13 13:15:00,62.91,62.93,62.83,62.85,42344.0,46.1455,46.1601,46.0868,46.1014,42344.0
2015-10-13 13:20:00,62.85,62.87,62.84,62.86,48316.0,46.1014,46.1161,46.0941,46.1088,48316.0
2015-10-13 13:25:00,62.84,62.86,62.71,62.81,55627.0,46.0941,46.1088,45.9987,46.0721,55627.0
2015-10-13 13:30:00,62.81,62.82,62.79,62.81,52555.0,46.0721,46.0794,46.0574,46.0721,52555.0
2015-10-13 13:35:00,62.81,62.81,62.71,62.71,120166.0,46.0721,46.0721,45.9987,45.9987,120166.0
2015-10-13 13:40:00,62.72,62.72,62.48,62.54,57135.0,46.0061,46.0061,45.83,45.8741,57135.0
2015-10-13 13:45:00,62.54,62.63,62.52,62.53,106479.0,45.8741,45.9401,45.8594,45.8667,106479.0
2015-10-13 13:50:00,62.54,62.55,62.44,62.54,86593.0,45.8741,45.8814,45.8007,45.8741,86593.0
2015-10-13 13:55:00,62.54,62.55,62.43,62.51,37673.0,45.8741,45.8814,45.7934,45.852,37673.0
2015-10-13 14:00:00,62.5,62.55,62.48,62.5,40455.0,45.8447,45.8814,45.83,45.8447,40455.0
2015-10-13 14:05:00,62.5,62.58,62.49,62.51,44234.0,45.8447,45.9034,45.8374,45.852,44234.0
2015-10-13 14:10:00,62.51,62.6,62.51,62.57,39865.0,45.852,45.9181,45.852,45.8961,39865.0
2015-10-13 14:15:00,62.58,62.61,62.54,62.61,65833.0,45.9034,45.9254,45.8741,45.9254,65833.0
2015-10-13 14:20:00,62.62,62.64,62.56,62.58,51391.0,45.9327,45.9474,45.8887,45.9034,51391.0
2015-10-13 14:25:00,62.58,62.58,62.45,62.53,64662.0,45.9034,45.9034,45.808,45.8667,64662.0
2015-10-13 14:30:00,62.52,62.53,62.39,62.46,79129.0,45.8594,45.8667,45.764,45.8154,79129.0
2015-10-13 14:35:00,62.45,62.49,62.35,62.38,45477.0,45.808,45.8374,45.7347,45.7567,45477.0
2015-10-13 14:40:00,62.39,62.41,62.33,62.37,46867.0,45.764,45.7787,45.72,45.7494,46867.0
2015-10-13 14:45:00,62.38,62.54,62.38,62.47,61135.0,45.7567,45.8741,45.7567,45.8227,61135.0
2015-10-13 14:50:00,62.47,62.54,62.45,62.5,61268.0,45.8227,45.8741,45.808,45.8447,61268.0
2015-10-13 14:55:00,62.5,62.56,62.49,62.54,47158.0,45.8447,45.8887,45.8374,45.8741,47158.0
2015-10-13 15:00:00,62.54,62.61,62.53,62.58,86800.0,45.8741,45.9254,45.8667,45.9034,86800.0
2015-10-13 15:05:00,62.57,62.57,62.52,62.54,74942.0,45.8961,45.8961,45.8594,45.8741,74942.0
2015-10-13 15:10:00,62.53,62.56,62.43,62.43,100340.0,45.8667,45.8887,45.7934,45.7934,100340.0
2015-10-13 15:15:00,62.42,62.43,62.25,62.3,101002.0,45.786,45.7934,45.6613,45.698,101002.0
2015-10-13 15:20:00,62.3,62.33,62.22,62.3,88122.0,45.698,45.72,45.6393,45.698,88122.0
2015-10-13 15:25:00,62.31,62.39,62.25,62.35,147471.0,45.7053,45.764,45.6613,45.7347,147471.0
2015-10-13 15:30:00,62.34,62.4,62.29,62.31,93550.0,45.7273,45.7714,45.6907,45.7053,93550.0
2015-10-13 15:35:00,62.3,62.35,62.2,62.23,154866.0,45.698,45.7347,45.6247,45.6467,154866.0
2015-10-13 15:40:00,62.23,62.3,62.13,62.16,164717.0,45.6467,45.698,45.5733,45.5953,164717.0
2015-10-13 15:45:00,62.15,62.18,62.13,62.18,132617.0,45.588,45.61,45.5733,45.61,132617.0
2015-10-13 15:50:00,62.17,62.26,62.13,62.21,233624.0,45.6027,45.6687,45.5733,45.632,233624.0
2015-10-13 15:55:00,62.2,62.39,62.13,62.33,687745.0,45.6247,45.764,45.5733,45.72,687745.0
2015-10-14 09:30:00,62.4,62.97,62.34,62.96,138986.0,45.7714,46.1895,45.7273,46.1821,138986.0
2015-10-14 09:35:00,62.96,63.25,62.94,63.09,63541.0,46.1821,46.3948,46.1675,46.2775,63541.0
2015-10-14 09:40:00,63.1,63.25,63.08,63.17,99604.0,46.2848,46.3948,46.2701,46.3362,99604.0
2015-10-14 09:45:00,63.17,63.21,62.91,62.91,74107.0,46.3362,46.3655,46.1455,46.1455,74107.0
2015-10-14 09:50:00,62.9,62.98,62.8,62.9,50220.0,46.1381,46.1968,46.0648,46.1381,50220.0
2015-10-14 09:55:00,62.88,63.02,62.85,62.95,48307.0,46.1234,46.2261,46.1014,46.1748,48307.0
2015-10-14 10:00:00,62.94,63.08,62.91,63.01,98157.0,46.1675,46.2701,46.1455,46.2188,98157.0
2015-10-14 10:05:00,62.99,63.03,62.75,62.85,71156.0,46.2041,46.2335,46.0281,46.1014,71156.0
2015-10-14 10:10:00,62.85,62.86,62.66,62.72,87185.0,46.1014,46.1088,45.9621,46.0061,87185.0
2015-10-14 10:15:00,62.72,62.72,62.48,62.57,51173.0,46.0061,46.0061,45.83,45.8961,51173.0
2015-10-14 10:20:00,62.57,62.57,62.39,62.41,61218.0,45.8961,45.8961,45.764,45.7787,61218.0
2015-10-14 10:25:00,62.43,62.46,62.32,62.4,50181.0,45.7934,45.8154,45.7127,45.7714,50181.0
2015-10-14 10:30:00,62.39,62.4,62.29,62.37,48484.0,45.764,45.7714,45.6907,45.7494,48484.0
2015-10-14 10:35:00,62.38,62.5,62.38,62.45,44406.0,45.7567,45.8447,45.7567,45.808,44406.0
2015-10-14 10:40:00,62.46,62.66,62.4,62.65,43571.0,45.8154,45.9621,45.7714,45.9547,43571.0
2015-10-14 10:45:00,62.64,62.64,62.43,62.48,24599.0,45.9474,45.9474,45.7934,45.83,24599.0
2015-10-14 10:50:00,62.47,62.67,62.47,62.58,43165.0,45.8227,45.9694,45.8227,45.9034,43165.0
2015-10-14 10:55:00,62.61,62.69,62.55,62.65,22136.0,45.9254,45.9841,45.8814,45.9547,22136.0
2015-10-14 11:00:00,62.64,62.8,62.59,62.79,24087.0,45.9474,46.0648,45.9107,46.0574,24087.0
2015-10-14 11:05:00,62.8,62.81,62.67,62.73,34149.0,46.0648,46.0721,45.9694,46.0134,34149.0
2015-10-14 11:10:00,62.73,62.74,62.59,62.59,27901.0,46.0134,46.0208,45.9107,45.9107,27901.0
2015-10-14 11:15:00,62.57,62.63,62.42,62.43,29168.0,45.8961,45.9401,45.786,45.7934,29168.0
2015-10-14 11:20:00,62.42,62.52,62.41,62.47,25165.0,45.786,45.8594,45.7787,45.8227,25165.0
2015-10-14 11:25:00,62.47,62.6,62.47,62.55,60193.0,45.8227,45.9181,45.8227,45.8814,60193.0
2015-10-14 11:30:00,62.57,62.57,62.35,62.43,25446.0,45.8961,45.8961,45.7347,45.7934,25446.0
2015-10-14 11:35:00,62.44,62.54,62.4,62.52,21634.0,45.8007,45.8741,45.7714,45.8594,21634.0
2015-10-14 11:40:00,62.53,62.54,62.43,62.49,35764.0,45.8667,45.8741,45.7934,45.8374,35764.0
2015-10-14 11:45:00,62.5,62.5,62.29,62.29,21769.0,45.8447,45.8447,45.6907,45.6907,21769.0
2015-10-14 11:50:00,62.28,62.36,62.27,62.3,25759.0,45.6833,45.742,45.676,45.698,25759.0
2015-10-14 11:55:00,62.29,62.32,62.22,62.3,22862.0,45.6907,45.7127,45.6393,45.698,22862.0
2015-10-14 12:00:00,62.3,62.32,62.2,62.22,20889.0,45.698,45.7127,45.6247,45.6393,20889.0
2015-10-14 12:05:00,62.22,62.25,62.15,62.2,32010.0,45.6393,45.6613,45.588,45.6247,32010.0
2015-10-14 12:10:00,62.21,62.31,62.21,62.29,26285.0,45.632,45.7053,45.632,45.6907,26285.0
2015-10-14 12:15:00,62.28,62.33,62.19,62.27,28422.0,45.6833,45.72,45.6173,45.676,28422.0
2015-10-14 12:20:00,62.28,62.3,62.22,62.29,21306.0,45.6833,45.698,45.6393,45.6907,21306.0
2015-10-14 12:25:00,62.3,62.36,62.2,62.23,37952.0,45.698,45.742,45.6247,45.6467,37952.0
2015-10-14 12:30:00,62.24,62.29,62.18,62.28,36038.0,45.654,45.6907,45.61,45.6833,36038.0
2015-10-14 12:35:00,62.28,62.41,62.28,62.4,24335.0,45.6833,45.7787,45.6833,45.7714,24335.0
2015-10-14 12:40:00,62.4,62.44,62.36,62.43,23552.0,45.7714,45.8007,45.742,45.7934,23552.0
2015-10-14 12:45:00,62.44,62.54,62.42,62.51,28538.0,45.8007,45.8741,45.786,45.852,28538.0
2015-10-14 12:50:00,62.52,62.61,62.5,62.52,28387.0,45.8594,45.9254,45.8447,45.8594,28387.0
2015-10-14 12:55:00,62.53,62.6,62.44,62.48,49844.0,45.8667,45.9181,45.8007,45.83,49844.0
2015-10-14 13:00:00,62.47,62.52,62.43,62.46,25291.0,45.8227,45.8594,45.7934,45.8154,25291.0
2015-10-14 13:05:00,62.46,62.52,62.39,62.43,34412.0,45.8154,45.8594,45.764,45.7934,34412.0
2015-10-14 13:10:00,62.43,62.52,62.42,62.52,33487.0,45.7934,45.8594,45.786,45.8594,33487.0
2015-10-14 13:15:00,62.52,62.54,62.37,62.4,34779.0,45.8594,45.8741,45.7494,45.7714,34779.0
2015-10-14 13:20:00,62.4,62.44,62.25,62.34,26680.0,45.7714,45.8007,45.6613,45.7273,26680.0
2015-10-14 13:25:00,62.34,62.35,62.3,62.33,14522.0,45.7273,45.7347,45.698,45.72,14522.0
2015-10-14 13:30:00,62.33,62.33,62.2,62.25,29473.0,45.72,45.72,45.6247,45.6613,29473.0
2015-10-14 13:35:00,62.26,62.33,62.25,62.3,39785.0,45.6687,45.72,45.6613,45.698,39785.0
2015-10-14 13:40:00,62.3,62.33,62.28,62.32,51730.0,45.698,45.72,45.6833,45.7127,51730.0
2015-10-14 13:45:00,62.33,62.37,62.29,62.31,31828.0,45.72,45.7494,45.6907,45.7053,31828.0
2015-10-14 13:50:00,62.31,62.33,62.27,62.28,30263.0,45.7053,45.72,45.676,45.6833,30263.0
2015-10-14 13:55:00,62.29,62.32,62.28,62.32,42890.0,45.6907,45.7127,45.6833,45.7127,42890.0
2015-10-14 14:00:00,62.33,62.4,62.32,62.32,34969.0,45.72,45.7714,45.7127,45.7127,34969.0
2015-10-14 14:05:00,62.31,62.32,62.1,62.15,36286.0,45.7053,45.7127,45.5513,45.588,36286.0
2015-10-14 14:10:00,62.16,62.31,62.08,62.31,39775.0,45.5953,45.7053,45.5366,45.7053,39775.0
2015-10-14 14:15:00,62.31,62.36,62.26,62.31,44964.0,45.7053,45.742,45.6687,45.7053,44964.0
2015-10-14 14:20:00,62.29,62.41,62.29,62.35,33484.0,45.6907,45.7787,45.6907,45.7347,33484.0
2015-10-14 14:25:00,62.35,62.44,62.29,62.29,40904.0,45.7347,45.8007,45.6907,45.6907,40904.0
2015-10-14 14:30:00,62.29,62.37,62.23,62.3,52739.0,45.6907,45.7494,45.6467,45.698,52739.0
2015-10-14 14:35:00,62.3,62.38,62.25,62.38,59201.0,45.698,45.7567,45.6613,45.7567,59201.0
2015-10-14 14:40:00,62.38,62.45,62.33,62.33,61522.0,45.7567,45.808,45.72,45.72,61522.0
2015-10-14 14:45:00,62.34,62.42,62.29,62.39,41701.0,45.7273,45.786,45.6907,45.764,41701.0
2015-10-14 14:50:00,62.38,62.39,62.25,62.32,44046.0,45.7567,45.764,45.6613,45.7127,44046.0
2015-10-14 14:55:00,62.31,62.35,62.27,62.34,63865.0,45.7053,45.7347,45.676,45.7273,63865.0
2015-10-14 15:00:00,62.34,62.34,62.25,62.32,36944.0,45.7273,45.7273,45.6613,45.7127,36944.0
2015-10-14 15:05:00,62.32,62.32,62.19,62.23,52577.0,45.7127,45.7127,45.6173,45.6467,52577.0
2015-10-14 15:10:00,62.22,62.28,62.12,62.13,35855.0,45.6393,45.6833,45.566,45.5733,35855.0
2015-10-14 15:15:00,62.13,62.15,61.91,61.92,73247.0,45.5733,45.588,45.4119,45.4193,73247.0
2015-10-14 15:20:00,61.93,62.03,61.91,62.03,52815.0,45.4266,45.5,45.4119,45.5,52815.0
2015-10-14 15:25:00,62.03,62.12,62.01,62.05,53132.0,45.5,45.566,45.4853,45.5146,53132.0
2015-10-14 15:30:00,62.06,62.2,62.06,62.16,36551.0,45.522,45.6247,45.522,45.5953,36551.0
2015-10-14 15:35:00,62.15,62.16,62.08,62.14,57988.0,45.588,45.5953,45.5366,45.5806,57988.0
2015-10-14 15:40:00,62.13,62.22,62.08,62.13,59501.0,45.5733,45.6393,45.5366,45.5733,59501.0
2015-10-14 15:45:00,62.13,62.13,62.04,62.05,62247.0,45.5733,45.5733,45.5073,45.5146,62247.0
2015-10-14 15:50:00,62.06,62.06,61.93,61.96,115036.0,45.522,45.522,45.4266,45.4486,115036.0
2015-10-14 15:55:00,61.96,62.08,61.96,62.06,240455.0,45.4486,45.5366,45.4486,45.522,240455.0
2015-10-15 09:30:00,62.05,62.05,61.82,61.9,177211.0,45.5146,45.5146,45.3459,45.4046,177211.0
2015-10-15 09:35:00,61.89,62.3,61.66,62.24,152631.0,45.3973,45.698,45.2286,45.654,152631.0
2015-10-15 09:40:00,62.24,62.57,62.24,62.46,93348.0,45.654,45.8961,45.654,45.8154,93348.0
2015-10-15 09:45:00,62.46,62.65,62.39,62.4,51614.0,45.8154,45.9547,45.764,45.7714,51614.0
2015-10-15 09:50:00,62.43,62.65,62.26,62.57,30377.0,45.7934,45.9547,45.6687,45.8961,30377.0
2015-10-15 09:55:00,62.56,62.56,62.46,62.49,33907.0,45.8887,45.8887,45.8154,45.8374,33907.0
2015-10-15 10:00:00,62.5,62.51,62.29,62.32,43584.0,45.8447,45.852,45.6907,45.7127,43584.0
2015-10-15 10:05:00,62.34,62.48,62.28,62.41,79412.0,45.7273,45.83,45.6833,45.7787,79412.0
2015-10-15 10:10:00,62.43,62.5,62.41,62.47,32059.0,45.7934,45.8447,45.7787,45.8227,32059.0
2015-10-15 10:15:00,62.47,62.5,62.35,62.41,17329.0,45.8227,45.8447,45.7347,45.7787,17329.0
2015-10-15 10:20:00,62.41,62.5,62.35,62.37,28107.0,45.7787,45.8447,45.7347,45.7494,28107.0
2015-10-15 10:25:00,62.38,62.43,62.28,62.36,17062.0,45.7567,45.7934,45.6833,45.742,17062.0
2015-10-15 10:30:00,62.37,62.41,62.31,62.37,34225.0,45.7494,45.7787,45.7053,45.7494,34225.0
2015-10-15 10:35:00,62.37,62.39,62.27,62.39,22200.0,45.7494,45.764,45.676,45.764,22200.0
2015-10-15 10:40:00,62.38,62.43,62.33,62.39,55279.0,45.7567,45.7934,45.72,45.764,55279.0
2015-10-15 10:45:00,62.42,62.57,62.36,62.57,38243.0,45.786,45.8961,45.742,45.8961,38243.0
2015-10-15 10:50:00,62.57,62.61,62.5,62.61,27958.0,45.8961,45.9254,45.8447,45.9254,27958.0
2015-10-15 10:55:00,62.6,62.6,62.47,62.54,29546.0,45.9181,45.9181,45.8227,45.8741,29546.0
2015-10-15 11:00:00,62.52,62.67,62.48,62.66,29045.0,45.8594,45.9694,45.83,45.9621,29045.0
2015-10-15 11:05:00,62.66,62.68,62.54,62.68,41915.0,45.9621,45.9767,45.8741,45.9767,41915.0
2015-10-15 11:10:00,62.67,62.74,62.62,62.62,50405.0,45.9694,46.0208,45.9327,45.9327,50405.0
2015-10-15 11:15:00,62.63,62.7,62.63,62.67,20933.0,45.9401,45.9914,45.9401,45.9694,20933.0
2015-10-15 11:20:00,62.68,62.78,62.6,62.77,39042.0,45.9767,46.0501,45.9181,46.0428,39042.0
2015-10-15 11:25:00,62.77,62.9,62.76,62.9,24677.0,46.0428,46.1381,46.0354,46.1381,24677.0
2015-10-15 11:30:00,62.91,62.97,62.81,62.87,20209.0,46.1455,46.1895,46.0721,46.1161,20209.0
2015-10-15 11:35:00,62.87,62.92,62.79,62.81,21219.0,46.1161,46.1528,46.0574,46.0721,21219.0
2015-10-15 11:40:00,62.8,62.92,62.8,62.89,39987.0,46.0648,46.1528,46.0648,46.1308,39987.0
2015-10-15 11:45:00,62.9,62.98,62.87,62.9,25516.0,46.1381,46.1968,46.1161,46.1381,25516.0
2015-10-15 11:50:00,62.89,62.9,62.8,62.84,36346.0,46.1308,46.1381,46.0648,46.0941,36346.0
2015-10-15 11:55:00,62.84,62.87,62.71,62.87,57309.0,46.0941,46.1161,45.9987,46.1161,57309.0
2015-10-15 12:00:00,62.84,62.99,62.83,62.97,42797.0,46.0941,46.2041,46.0868,46.1895,42797.0
2015-10-15 12:05:00,62.98,62.99,62.88,62.93,20919.0,46.1968,46.2041,46.1234,46.1601,20919.0
2015-10-15 12:10:00,62.93,63.01,62.88,62.92,37759.0,46.1601,46.2188,46.1234,46.1528,37759.0
2015-10-15 12:15:00,62.92,63.01,62.92,63.01,23058.0,46.1528,46.2188,46.1528,46.2188,23058.0
2015-10-15 12:20:00,63.01,63.13,62.96,63.1,38175.0,46.2188,46.3068,46.1821,46.2848,38175.0
2015-10-15 12:25:00,63.1,63.15,63.07,63.15,34339.0,46.2848,46.3215,46.2628,46.3215,34339.0
2015-10-15 12:30:00,63.15,63.2,63.15,63.17,33042.0,46.3215,46.3582,46.3215,46.3362,33042.0
2015-10-15 12:35:00,63.17,63.24,63.16,63.24,25688.0,46.3362,46.3875,46.3288,46.3875,25688.0
2015-10-15 12:40:00,63.24,63.24,63.13,63.19,24304.0,46.3875,46.3875,46.3068,46.3508,24304.0
2015-10-15 12:45:00,63.2,63.2,63.06,63.07,21782.0,46.3582,46.3582,46.2555,46.2628,21782.0
2015-10-15 12:50:00,63.08,63.11,63.0,63.03,42519.0,46.2701,46.2922,46.2115,46.2335,42519.0
2015-10-15 12:55:00,63.04,63.09,62.96,62.96,22819.0,46.2408,46.2775,46.1821,46.1821,22819.0
2015-10-15 13:00:00,62.96,63.04,62.92,63.02,19279.0,46.1821,46.2408,46.1528,46.2261,19279.0
2015-10-15 13:05:00,63.02,63.11,63.02,63.07,42369.0,46.2261,46.2922,46.2261,46.2628,42369.0
2015-10-15 13:10:00,63.06,63.11,63.03,63.11,25125.0,46.2555,46.2922,46.2335,46.2922,25125.0
2015-10-15 13:15:00,63.09,63.28,63.09,63.2,36485.0,46.2775,46.4169,46.2775,46.3582,36485.0
2015-10-15 13:20:00,63.2,63.27,63.18,63.26,30746.0,46.3582,46.4095,46.3435,46.4022,30746.0
2015-10-15 13:25:00,63.26,63.31,63.21,63.26,34752.0,46.4022,46.4389,46.3655,46.4022,34752.0
2015-10-15 13:30:00,63.26,63.3,63.18,63.18,25438.0,46.4022,46.4315,46.3435,46.3435,25438.0
2015-10-15 13:35:00,63.17,63.3,63.17,63.29,23572.0,46.3362,46.4315,46.3362,46.4242,23572.0
2015-10-15 13:40:00,63.3,63.3,63.11,63.13,37352.0,46.4315,46.4315,46.2922,46.3068,37352.0
2015-10-15 13:45:00,63.13,63.13,63.06,63.13,33987.0,46.3068,46.3068,46.2555,46.3068,33987.0
2015-10-15 13:50:00,63.14,63.23,63.14,63.23,29829.0,46.3142,46.3802,46.3142,46.3802,29829.0
2015-10-15 13:55:00,63.22,63.35,63.21,63.29,32139.0,46.3728,46.4682,46.3655,46.4242,32139.0
2015-10-15 14:00:00,63.29,63.4,63.27,63.33,25284.0,46.4242,46.5049,46.4095,46.4535,25284.0
2015-10-15 14:05:00,63.33,63.33,63.17,63.22,43723.0,46.4535,46.4535,46.3362,46.3728,43723.0
2015-10-15 14:10:00,63.22,63.32,63.22,63.29,31853.0,46.3728,46.4462,46.3728,46.4242,31853.0
2015-10-15 14:15:00,63.29,63.34,63.25,63.27,36805.0,46.4242,46.4609,46.3948,46.4095,36805.0
2015-10-15 14:20:00,63.27,63.33,63.23,63.3,49794.0,46.4095,46.4535,46.3802,46.4315,49794.0
2015-10-15 14:25:00,63.3,63.35,63.29,63.35,44005.0,46.4315,46.4682,46.4242,46.4682,44005.0
2015-10-15 14:30:00,63.35,63.38,63.31,63.38,26061.0,46.4682,46.4902,46.4389,46.4902,26061.0
2015-10-15 14:35:00,63.37,63.41,63.35,63.39,48013.0,46.4829,46.5122,46.4682,46.4975,48013.0
2015-10-15 14:40:00,63.39,63.48,63.34,63.47,43062.0,46.4975,46.5636,46.4609,46.5562,43062.0
2015-10-15 14:45:00,63.47,63.49,63.38,63.41,43278.0,46.5562,46.5709,46.4902,46.5122,43278.0
2015-10-15 14:50:00,63.41,63.46,63.39,63.46,41117.0,46.5122,46.5489,46.4975,46.5489,41117.0
2015-10-15 14:55:00,63.46,63.56,63.45,63.47,64764.0,46.5489,46.6222,46.5416,46.5562,64764.0
2015-10-15 15:00:00,63.47,63.56,63.45,63.51,39714.0,46.5562,46.6222,46.5416,46.5856,39714.0
2015-10-15 15:05:00,63.52,63.54,63.46,63.5,46158.0,46.5929,46.6076,46.5489,46.5782,46158.0
2015-10-15 15:10:00,63.49,63.5,63.43,63.47,30928.0,46.5709,46.5782,46.5269,46.5562,30928.0
2015-10-15 15:15:00,63.47,63.53,63.46,63.51,38130.0,46.5562,46.6002,46.5489,46.5856,38130.0
2015-10-15 15:20:00,63.5,63.66,63.5,63.64,94563.0,46.5782,46.6956,46.5782,46.6809,94563.0
2015-10-15 15:25:00,63.63,63.67,63.58,63.67,63189.0,46.6736,46.7029,46.6369,46.7029,63189.0
2015-10-15 15:30:00,63.66,63.72,63.59,63.63,83697.0,46.6956,46.7396,46.6442,46.6736,83697.0
2015-10-15 15:35:00,63.64,63.7,63.59,63.67,60766.0,46.6809,46.7249,46.6442,46.7029,60766.0
2015-10-15 15:40:00,63.67,63.7,63.56,63.58,126795.0,46.7029,46.7249,46.6222,46.6369,126795.0
2015-10-15 15:45:00,63.58,63.65,63.54,63.58,84263.0,46.6369,46.6883,46.6076,46.6369,84263.0
2015-10-15 15:50:00,63.59,63.66,63.59,63.66,150173.0,46.6442,46.6956,46.6442,46.6956,150173.0
2015-10-15 15:55:00,63.66,63.69,63.61,63.64,356485.0,46.6956,46.7176,46.6589,46.6809,356485.0
2015-10-16 09:30:00,64.04,64.22,63.77,63.78,567165.0,46.9743,47.1064,46.7763,46.7836,567165.0
2015-10-16 09:35:00,63.79,64.11,63.76,64.04,64447.0,46.7909,47.0257,46.7689,46.9743,64447.0
2015-10-16 09:40:00,64.06,64.45,64.06,64.4,99855.0,46.989,47.2751,46.989,47.2384,99855.0
2015-10-16 09:45:00,64.38,64.45,64.24,64.36,73119.0,47.2237,47.2751,47.121,47.209,73119.0
2015-10-16 09:50:00,64.37,64.37,64.11,64.17,65675.0,47.2164,47.2164,47.0257,47.0697,65675.0
2015-10-16 09:55:00,64.16,64.41,64.14,64.4,38847.0,47.0623,47.2457,47.0477,47.2384,38847.0
2015-10-16 10:00:00,64.4,64.4,64.23,64.34,78545.0,47.2384,47.2384,47.1137,47.1944,78545.0
2015-10-16 10:05:00,64.34,64.4,64.27,64.27,48603.0,47.1944,47.2384,47.143,47.143,48603.0
2015-10-16 10:10:00,64.27,64.36,64.27,64.34,49290.0,47.143,47.209,47.143,47.1944,49290.0
2015-10-16 10:15:00,64.34,64.4,64.26,64.3,96821.0,47.1944,47.2384,47.1357,47.165,96821.0
2015-10-16 10:20:00,64.31,64.41,64.28,64.39,64870.0,47.1724,47.2457,47.1504,47.2311,64870.0
2015-10-16 10:25:00,64.38,64.45,64.33,64.36,64053.0,47.2237,47.2751,47.187,47.209,64053.0
2015-10-16 10:30:00,64.34,64.44,64.32,64.39,33424.0,47.1944,47.2677,47.1797,47.2311,33424.0
2015-10-16 10:35:00,64.38,64.45,64.32,64.34,44184.0,47.2237,47.2751,47.1797,47.1944,44184.0
2015-10-16 10:40:00,64.34,64.43,64.34,64.39,38155.0,47.1944,47.2604,47.1944,47.2311,38155.0
2015-10-16 10:45:00,64.39,64.55,64.38,64.47,149217.0,47.2311,47.3484,47.2237,47.2897,149217.0
2015-10-16 10:50:00,64.46,64.62,64.45,64.55,86503.0,47.2824,47.3998,47.2751,47.3484,86503.0
2015-10-16 10:55:00,64.55,64.71,64.49,64.6,167935.0,47.3484,47.4658,47.3044,47.3851,167935.0
2015-10-16 11:00:00,64.6,64.61,64.29,64.35,137420.0,47.3851,47.3924,47.1577,47.2017,137420.0
2015-10-16 11:05:00,64.33,64.36,64.19,64.28,142160.0,47.187,47.209,47.0844,47.1504,142160.0
2015-10-16 11:10:00,64.3,64.35,64.21,64.24,69071.0,47.165,47.2017,47.099,47.121,69071.0
2015-10-16 11:15:00,64.24,64.45,64.24,64.32,51632.0,47.121,47.2751,47.121,47.1797,51632.0
2015-10-16 11:20:00,64.32,64.33,64.21,64.21,53419.0,47.1797,47.187,47.099,47.099,53419.0
2015-10-16 11:25:00,64.2,64.24,64.07,64.1,81526.0,47.0917,47.121,46.9963,47.0183,81526.0
2015-10-16 11:30:00,64.11,64.26,64.1,64.23,43698.0,47.0257,47.1357,47.0183,47.1137,43698.0
2015-10-16 11:35:00,64.22,64.22,63.99,64.07,55866.0,47.1064,47.1064,46.9376,46.9963,55866.0
2015-10-16 11:40:00,64.08,64.16,64.04,64.12,60144.0,47.0037,47.0623,46.9743,47.033,60144.0
2015-10-16 11:45:00,64.11,64.18,64.02,64.08,51464.0,47.0257,47.077,46.9597,47.0037,51464.0
2015-10-16 11:50:00,64.05,64.09,64.0,64.05,55067.0,46.9817,47.011,46.945,46.9817,55067.0
2015-10-16 11:55:00,64.05,64.19,64.04,64.19,41764.0,46.9817,47.0844,46.9743,47.0844,41764.0
2015-10-16 12:00:00,64.19,64.2,64.1,64.18,39293.0,47.0844,47.0917,47.0183,47.077,39293.0
2015-10-16 12:05:00,64.18,64.19,64.12,64.16,30437.0,47.077,47.0844,47.033,47.0623,30437.0
2015-10-16 12:10:00,64.15,64.18,64.09,64.17,29114.0,47.055,47.077,47.011,47.0697,29114.0
2015-10-16 12:15:00,64.18,64.18,64.11,64.17,20570.0,47.077,47.077,47.0257,47.0697,20570.0
2015-10-16 12:20:00,64.16,64.23,64.16,64.17,75844.0,47.0623,47.1137,47.0623,47.0697,75844.0
2015-10-16 12:25:00,64.17,64.23,64.16,64.22,22408.0,47.0697,47.1137,47.0623,47.1064,22408.0
2015-10-16 12:30:00,64.22,64.25,64.21,64.25,43305.0,47.1064,47.1284,47.099,47.1284,43305.0
2015-10-16 12:35:00,64.25,64.26,64.14,64.19,92483.0,47.1284,47.1357,47.0477,47.0844,92483.0
2015-10-16 12:40:00,64.18,64.2,64.14,64.17,44026.0,47.077,47.0917,47.0477,47.0697,44026.0
2015-10-16 12:45:00,64.17,64.23,64.17,64.22,42014.0,47.0697,47.1137,47.0697,47.1064,42014.0
2015-10-16 12:50:00,64.22,64.22,64.11,64.2,25841.0,47.1064,47.1064,47.0257,47.0917,25841.0
2015-10-16 12:55:00,64.21,64.26,64.2,64.24,23576.0,47.099,47.1357,47.0917,47.121,23576.0
2015-10-16 13:00:00,64.23,64.23,64.15,64.19,38412.0,47.1137,47.1137,47.055,47.0844,38412.0
2015-10-16 13:05:00,64.19,64.2,64.13,64.2,41214.0,47.0844,47.0917,47.0403,47.0917,41214.0
2015-10-16 13:10:00,64.2,64.24,64.09,64.1,29420.0,47.0917,47.121,47.011,47.0183,29420.0
2015-10-16 13:15:00,64.1,64.17,64.06,64.15,43364.0,47.0183,47.0697,46.989,47.055,43364.0
2015-10-16 13:20:00,64.16,64.17,64.14,64.16,28263.0,47.0623,47.0697,47.0477,47.0623,28263.0
2015-10-16 13:25:00,64.15,64.17,64.1,64.13,48943.0,47.055,47.0697,47.0183,47.0403,48943.0
2015-10-16 13:30:00,64.12,64.12,64.03,64.09,21841.0,47.033,47.033,46.967,47.011,21841.0
2015-10-16 13:35:00,64.1,64.15,64.1,64.13,41354.0,47.0183,47.055,47.0183,47.0403,41354.0
2015-10-16 13:40:00,64.14,64.17,64.12,64.14,15309.0,47.0477,47.0697,47.033,47.0477,15309.0
2015-10-16 13:45:00,64.14,64.15,64.12,64.13,73425.0,47.0477,47.055,47.033,47.0403,73425.0
2015-10-16 13:50:00,64.13,64.15,64.12,64.13,35319.0,47.0403,47.055,47.033,47.0403,35319.0
2015-10-16 13:55:00,64.13,64.16,64.11,64.14,65545.0,47.0403,47.0623,47.0257,47.0477,65545.0
2015-10-16 14:00:00,64.15,64.17,64.1,64.11,99205.0,47.055,47.0697,47.0183,47.0257,99205.0
2015-10-16 14:05:00,64.11,64.12,64.08,64.1,30899.0,47.0257,47.033,47.0037,47.0183,30899.0
2015-10-16 14:10:00,64.1,64.15,64.07,64.14,24044.0,47.0183,47.055,46.9963,47.0477,24044.0
2015-10-16 14:15:00,64.14,64.18,64.12,64.17,34345.0,47.0477,47.077,47.033,47.0697,34345.0
2015-10-16 14:20:00,64.17,64.23,64.14,64.22,42208.0,47.0697,47.1137,47.0477,47.1064,42208.0
2015-10-16 14:25:00,64.23,64.29,64.23,64.26,26058.0,47.1137,47.1577,47.1137,47.1357,26058.0
2015-10-16 14:30:00,64.26,64.28,64.2,64.24,26186.0,47.1357,47.1504,47.0917,47.121,26186.0
2015-10-16 14:35:00,64.26,64.33,64.26,64.31,30833.0,47.1357,47.187,47.1357,47.1724,30833.0
2015-10-16 14:40:00,64.31,64.4,64.29,64.39,39639.0,47.1724,47.2384,47.1577,47.2311,39639.0
2015-10-16 14:45:00,64.39,64.45,64.2,64.21,59823.0,47.2311,47.2751,47.0917,47.099,59823.0
2015-10-16 14:50:00,64.2,64.33,64.13,64.3,61296.0,47.0917,47.187,47.0403,47.165,61296.0
2015-10-16 14:55:00,64.3,64.34,64.28,64.28,42075.0,47.165,47.1944,47.1504,47.1504,42075.0
2015-10-16 15:00:00,64.3,64.34,64.24,64.29,36850.0,47.165,47.1944,47.121,47.1577,36850.0
2015-10-16 15:05:00,64.29,64.29,64.22,64.26,22070.0,47.1577,47.1577,47.1064,47.1357,22070.0
2015-10-16 15:10:00,64.26,64.29,64.19,64.26,54340.0,47.1357,47.1577,47.0844,47.1357,54340.0
2015-10-16 15:15:00,64.25,64.4,64.24,64.39,56170.0,47.1284,47.2384,47.121,47.2311,56170.0
2015-10-16 15:20:00,64.39,64.4,64.34,64.39,41491.0,47.2311,47.2384,47.1944,47.2311,41491.0
2015-10-16 15:25:00,64.39,64.43,64.34,64.37,44427.0,47.2311,47.2604,47.1944,47.2164,44427.0
2015-10-16 15:30:00,64.37,64.46,64.34,64.35,48744.0,47.2164,47.2824,47.1944,47.2017,48744.0
2015-10-16 15:35:00,64.34,64.4,64.32,64.33,44834.0,47.1944,47.2384,47.1797,47.187,44834.0
2015-10-16 15:40:00,64.32,64.43,64.3,64.42,65261.0,47.1797,47.2604,47.165,47.2531,65261.0
2015-10-16 15:45:00,64.43,64.44,64.33,64.36,129896.0,47.2604,47.2677,47.187,47.209,129896.0
2015-10-16 15:50:00,64.36,64.42,64.35,64.41,103854.0,47.209,47.2531,47.2017,47.2457,103854.0
2015-10-16 15:55:00,64.42,64.51,64.39,64.49,261621.0,47.2531,47.3191,47.2311,47.3044,261621.0
2015-10-19 09:30:00,64.49,64.88,64.41,64.74,124262.0,47.3044,47.5905,47.2457,47.4878,124262.0
2015-10-19 09:35:00,64.78,64.81,64.29,64.43,167718.0,47.5171,47.5391,47.1577,47.2604,167718.0
2015-10-19 09:40:00,64.43,64.55,64.36,64.55,90230.0,47.2604,47.3484,47.209,47.3484,90230.0
2015-10-19 09:45:00,64.55,64.6,64.46,64.53,52919.0,47.3484,47.3851,47.2824,47.3337,52919.0
2015-10-19 09:50:00,64.53,64.63,64.53,64.59,26815.0,47.3337,47.4071,47.3337,47.3778,26815.0
2015-10-19 09:55:00,64.58,64.98,64.56,64.98,57643.0,47.3704,47.6638,47.3558,47.6638,57643.0
2015-10-19 10:00:00,64.96,64.97,64.74,64.87,43085.0,47.6492,47.6565,47.4878,47.5831,43085.0
2015-10-19 10:05:00,64.86,64.86,64.7,64.73,35899.0,47.5758,47.5758,47.4584,47.4804,35899.0
2015-10-19 10:10:00,64.71,65.14,64.71,65.14,202622.0,47.4658,47.7812,47.4658,47.7812,202622.0
2015-10-19 10:15:00,65.13,65.24,64.95,65.24,63413.0,47.7739,47.8545,47.6418,47.8545,63413.0
2015-10-19 10:20:00,65.25,65.27,65.05,65.1,70224.0,47.8619,47.8765,47.7152,47.7519,70224.0
2015-10-19 10:25:00,65.09,65.16,64.96,64.99,50438.0,47.7445,47.7959,47.6492,47.6712,50438.0
2015-10-19 10:30:00,64.99,65.03,64.84,64.97,149458.0,47.6712,47.7005,47.5611,47.6565,149458.0
2015-10-19 10:35:00,64.95,65.01,64.88,64.93,120424.0,47.6418,47.6858,47.5905,47.6272,120424.0
2015-10-19 10:40:00,64.93,65.13,64.93,65.1,31682.0,47.6272,47.7739,47.6272,47.7519,31682.0
2015-10-19 10:45:00,65.09,65.1,64.94,64.94,33900.0,47.7445,47.7519,47.6345,47.6345,33900.0
2015-10-19 10:50:00,64.96,64.96,64.85,64.9,61054.0,47.6492,47.6492,47.5685,47.6051,61054.0
2015-10-19 10:55:00,64.89,64.94,64.82,64.92,36795.0,47.5978,47.6345,47.5465,47.6198,36795.0
2015-10-19 11:00:00,64.92,65.03,64.88,65.01,73373.0,47.6198,47.7005,47.5905,47.6858,73373.0
2015-10-19 11:05:00,64.99,65.06,64.89,65.05,32930.0,47.6712,47.7225,47.5978,47.7152,32930.0
2015-10-19 11:10:00,65.06,65.12,64.91,65.11,46589.0,47.7225,47.7665,47.6125,47.7592,46589.0
2015-10-19 11:15:00,65.11,65.22,65.06,65.12,51209.0,47.7592,47.8399,47.7225,47.7665,51209.0
2015-10-19 11:20:00,65.13,65.22,65.12,65.22,23172.0,47.7739,47.8399,47.7665,47.8399,23172.0
2015-10-19 11:25:00,65.22,65.31,65.13,65.29,90126.0,47.8399,47.9059,47.7739,47.8912,90126.0
2015-10-19 11:30:00,65.28,65.37,65.25,65.25,48015.0,47.8839,47.9499,47.8619,47.8619,48015.0
2015-10-19 11:35:00,65.24,65.42,65.21,65.4,109750.0,47.8545,47.9866,47.8325,47.9719,109750.0
2015-10-19 11:40:00,65.38,65.4,65.29,65.29,26378.0,47.9572,47.9719,47.8912,47.8912,26378.0
2015-10-19 11:45:00,65.3,65.48,65.29,65.48,36682.0,47.8986,48.0306,47.8912,48.0306,36682.0
2015-10-19 11:50:00,65.47,65.49,65.17,65.17,274403.0,48.0233,48.0379,47.8032,47.8032,274403.0
2015-10-19 11:55:00,65.17,65.24,65.11,65.17,41940.0,47.8032,47.8545,47.7592,47.8032,41940.0
2015-10-19 12:00:00,65.16,65.22,65.06,65.09,38538.0,47.7959,47.8399,47.7225,47.7445,38538.0
2015-10-19 12:05:00,65.09,65.11,64.96,64.99,22938.0,47.7445,47.7592,47.6492,47.6712,22938.0
2015-10-19 12:10:00,64.99,65.06,64.91,64.95,22941.0,47.6712,47.7225,47.6125,47.6418,22941.0
2015-10-19 12:15:00,64.96,65.04,64.82,64.82,59663.0,47.6492,47.7078,47.5465,47.5465,59663.0
2015-10-19 12:20:00,64.81,64.85,64.74,64.74,34221.0,47.5391,47.5685,47.4878,47.4878,34221.0
2015-10-19 12:25:00,64.73,64.74,64.66,64.69,33711.0,47.4804,47.4878,47.4291,47.4511,33711.0
2015-10-19 12:30:00,64.68,64.73,64.59,64.6,25049.0,47.4438,47.4804,47.3778,47.3851,25049.0
2015-10-19 12:35:00,64.61,64.71,64.6,64.64,32294.0,47.3924,47.4658,47.3851,47.4144,32294.0
2015-10-19 12:40:00,64.63,64.76,64.63,64.69,20697.0,47.4071,47.5025,47.4071,47.4511,20697.0
2015-10-19 12:45:00,64.68,64.75,64.57,64.58,24445.0,47.4438,47.4951,47.3631,47.3704,24445.0
2015-10-19 12:50:00,64.57,64.61,64.51,64.57,34877.0,47.3631,47.3924,47.3191,47.3631,34877.0
2015-10-19 12:55:00,64.57,64.69,64.55,64.69,26731.0,47.3631,47.4511,47.3484,47.4511,26731.0
2015-10-19 13:00:00,64.69,64.78,64.59,64.66,68623.0,47.4511,47.5171,47.3778,47.4291,68623.0
2015-10-19 13:05:00,64.64,64.65,64.57,64.59,28427.0,47.4144,47.4218,47.3631,47.3778,28427.0
2015-10-19 13:10:00,64.58,64.66,64.49,64.55,297242.0,47.3704,47.4291,47.3044,47.3484,297242.0
2015-10-19 13:15:00,64.56,64.59,64.49,64.51,37527.0,47.3558,47.3778,47.3044,47.3191,37527.0
2015-10-19 13:20:00,64.5,64.52,64.36,64.46,94736.0,47.3117,47.3264,47.209,47.2824,94736.0
2015-10-19 13:25:00,64.48,64.52,64.34,64.42,26951.0,47.2971,47.3264,47.1944,47.2531,26951.0
2015-10-19 13:30:00,64.39,64.4,64.27,64.28,53591.0,47.2311,47.2384,47.143,47.1504,53591.0
2015-10-19 13:35:00,64.27,64.4,64.25,64.36,77917.0,47.143,47.2384,47.1284,47.209,77917.0
2015-10-19 13:40:00,64.36,64.41,64.33,64.34,81954.0,47.209,47.2457,47.187,47.1944,81954.0
2015-10-19 13:45:00,64.33,64.37,64.27,64.31,61923.0,47.187,47.2164,47.143,47.1724,61923.0
2015-10-19 13:50:00,64.31,64.51,64.29,64.49,119626.0,47.1724,47.3191,47.1577,47.3044,119626.0
2015-10-19 13:55:00,64.49,64.65,64.47,64.65,66071.0,47.3044,47.4218,47.2897,47.4218,66071.0
2015-10-19 14:00:00,64.64,64.76,64.62,64.74,82052.0,47.4144,47.5025,47.3998,47.4878,82052.0
2015-10-19 14:05:00,64.75,64.85,64.7,64.72,33838.0,47.4951,47.5685,47.4584,47.4731,33838.0
2015-10-19 14:10:00,64.73,64.78,64.69,64.78,37491.0,47.4804,47.5171,47.4511,47.5171,37491.0
2015-10-19 14:15:00,64.79,64.79,64.64,64.73,40204.0,47.5245,47.5245,47.4144,47.4804,40204.0
2015-10-19 14:20:00,64.72,64.74,64.62,64.66,32974.0,47.4731,47.4878,47.3998,47.4291,32974.0
2015-10-19 14:25:00,64.66,64.69,64.64,64.66,21318.0,47.4291,47.4511,47.4144,47.4291,21318.0
2015-10-19 14:30:00,64.65,64.73,64.64,64.66,33849.0,47.4218,47.4804,47.4144,47.4291,33849.0
2015-10-19 14:35:00,64.66,64.84,64.66,64.78,31505.0,47.4291,47.5611,47.4291,47.5171,31505.0
2015-10-19 14:40:00,64.79,64.8,64.68,64.73,18017.0,47.5245,47.5318,47.4438,47.4804,18017.0
2015-10-19 14:45:00,64.72,64.78,64.67,64.71,29479.0,47.4731,47.5171,47.4364,47.4658,29479.0
2015-10-19 14:50:00,64.71,64.79,64.71,64.75,24121.0,47.4658,47.5245,47.4658,47.4951,24121.0
2015-10-19 14:55:00,64.75,64.79,64.71,64.77,24062.0,47.4951,47.5245,47.4658,47.5098,24062.0
2015-10-19 15:00:00,64.77,64.87,64.74,64.84,28384.0,47.5098,47.5831,47.4878,47.5611,28384.0
2015-10-19 15:05:00,64.84,64.84,64.77,64.78,124288.0,47.5611,47.5611,47.5098,47.5171,124288.0
2015-10-19 15:10:00,64.76,64.9,64.73,64.85,34996.0,47.5025,47.6051,47.4804,47.5685,34996.0
2015-10-19 15:15:00,64.86,64.9,64.78,64.82,30830.0,47.5758,47.6051,47.5171,47.5465,30830.0
2015-10-19 15:20:00,64.81,65.05,64.81,64.99,49517.0,47.5391,47.7152,47.5391,47.6712,49517.0
2015-10-19 15:25:00,64.98,65.01,64.9,64.9,41191.0,47.6638,47.6858,47.6051,47.6051,41191.0
2015-10-19 15:30:00,64.9,64.95,64.8,64.89,56878.0,47.6051,47.6418,47.5318,47.5978,56878.0
2015-10-19 15:35:00,64.89,64.99,64.83,64.85,69192.0,47.5978,47.6712,47.5538,47.5685,69192.0
2015-10-19 15:40:00,64.85,64.89,64.76,64.88,109699.0,47.5685,47.5978,47.5025,47.5905,109699.0
2015-10-19 15:45:00,64.89,64.99,64.85,64.98,129189.0,47.5978,47.6712,47.5685,47.6638,129189.0
2015-10-19 15:50:00,64.98,65.07,64.97,65.05,189796.0,47.6638,47.7298,47.6565,47.7152,189796.0
2015-10-19 15:55:00,65.05,65.16,64.98,65.09,329473.0,47.7152,47.7959,47.6638,47.7445,329473.0
2015-10-20 09:30:00,64.93,64.99,64.52,64.61,95820.0,47.6272,47.6712,47.3264,47.3924,95820.0
2015-10-20 09:35:00,64.65,64.91,64.58,64.71,83204.0,47.4218,47.6125,47.3704,47.4658,83204.0
2015-10-20 09:40:00,64.7,64.79,64.59,64.65,38112.0,47.4584,47.5245,47.3778,47.4218,38112.0
2015-10-20 09:45:00,64.62,64.8,64.58,64.66,49500.0,47.3998,47.5318,47.3704,47.4291,49500.0
2015-10-20 09:50:00,64.67,64.75,64.61,64.65,62926.0,47.4364,47.4951,47.3924,47.4218,62926.0
2015-10-20 09:55:00,64.65,64.85,64.63,64.85,31480.0,47.4218,47.5685,47.4071,47.5685,31480.0
2015-10-20 10:00:00,64.84,64.89,64.66,64.68,40693.0,47.5611,47.5978,47.4291,47.4438,40693.0
2015-10-20 10:05:00,64.67,64.7,64.65,64.68,46695.0,47.4364,47.4584,47.4218,47.4438,46695.0
2015-10-20 10:10:00,64.7,64.74,64.66,64.73,30507.0,47.4584,47.4878,47.4291,47.4804,30507.0
2015-10-20 10:15:00,64.74,64.78,64.68,64.76,60458.0,47.4878,47.5171,47.4438,47.5025,60458.0
2015-10-20 10:20:00,64.75,64.77,64.67,64.68,40526.0,47.4951,47.5098,47.4364,47.4438,40526.0
2015-10-20 10:25:00,64.67,64.71,64.65,64.71,47227.0,47.4364,47.4658,47.4218,47.4658,47227.0
2015-10-20 10:30:00,64.71,64.72,64.43,64.51,77815.0,47.4658,47.4731,47.2604,47.3191,77815.0
2015-10-20 10:35:00,64.5,64.57,64.49,64.53,59251.0,47.3117,47.3631,47.3044,47.3337,59251.0
2015-10-20 10:40:00,64.53,64.71,64.53,64.58,55056.0,47.3337,47.4658,47.3337,47.3704,55056.0
2015-10-20 10:45:00,64.59,64.71,64.57,64.69,40015.0,47.3778,47.4658,47.3631,47.4511,40015.0
2015-10-20 10:50:00,64.68,64.7,64.64,64.66,19575.0,47.4438,47.4584,47.4144,47.4291,19575.0
2015-10-20 10:55:00,64.64,64.64,64.44,64.54,48479.0,47.4144,47.4144,47.2677,47.3411,48479.0
2015-10-20 11:00:00,64.54,64.54,64.45,64.45,27802.0,47.3411,47.3411,47.2751,47.2751,27802.0
2015-10-20 11:05:00,64.45,64.47,64.36,64.41,50556.0,47.2751,47.2897,47.209,47.2457,50556.0
2015-10-20 11:10:00,64.42,64.44,64.29,64.33,48562.0,47.2531,47.2677,47.1577,47.187,48562.0
2015-10-20 11:15:00,64.33,64.39,64.28,64.3,42530.0,47.187,47.2311,47.1504,47.165,42530.0
2015-10-20 11:20:00,64.29,64.34,64.23,64.28,42220.0,47.1577,47.1944,47.1137,47.1504,42220.0
2015-10-20 11:25:00,64.28,64.4,64.28,64.36,25276.0,47.1504,47.2384,47.1504,47.209,25276.0
2015-10-20 11:30:00,64.37,64.38,64.25,64.27,29248.0,47.2164,47.2237,47.1284,47.143,29248.0
2015-10-20 11:35:00,64.28,64.32,64.24,64.32,20940.0,47.1504,47.1797,47.121,47.1797,20940.0
2015-10-20 11:40:00,64.33,64.4,64.32,64.34,31809.0,47.187,47.2384,47.1797,47.1944,31809.0
2015-10-20 11:45:00,64.34,64.34,64.27,64.34,22499.0,47.1944,47.1944,47.143,47.1944,22499.0
2015-10-20 11:50:00,64.33,64.37,64.27,64.31,46096.0,47.187,47.2164,47.143,47.1724,46096.0
2015-10-20 11:55:00,64.3,64.36,64.25,64.31,43353.0,47.165,47.209,47.1284,47.1724,43353.0
2015-10-20 12:00:00,64.31,64.32,64.22,64.23,30463.0,47.1724,47.1797,47.1064,47.1137,30463.0
2015-10-20 12:05:00,64.23,64.24,64.11,64.18,77354.0,47.1137,47.121,47.0257,47.077,77354.0
2015-10-20 12:10:00,64.19,64.21,64.18,64.2,67641.0,47.0844,47.099,47.077,47.0917,67641.0
2015-10-20 12:15:00,64.2,64.21,64.01,64.03,51682.0,47.0917,47.099,46.9523,46.967,51682.0
2015-10-20 12:20:00,64.04,64.08,63.88,63.88,161417.0,46.9743,47.0037,46.857,46.857,161417.0
2015-10-20 12:25:00,63.88,64.0,63.85,63.94,76983.0,46.857,46.945,46.835,46.901,76983.0
2015-10-20 12:30:00,63.94,63.96,63.87,63.87,35372.0,46.901,46.9156,46.8496,46.8496,35372.0
2015-10-20 12:35:00,63.87,63.88,63.59,63.6,248366.0,46.8496,46.857,46.6442,46.6516,248366.0
2015-10-20 12:40:00,63.6,63.74,63.54,63.72,106142.0,46.6516,46.7543,46.6076,46.7396,106142.0
2015-10-20 12:45:00,63.71,63.78,63.71,63.72,59534.0,46.7323,46.7836,46.7323,46.7396,59534.0
2015-10-20 12:50:00,63.73,63.78,63.73,63.75,61125.0,46.7469,46.7836,46.7469,46.7616,61125.0
2015-10-20 12:55:00,63.75,63.76,63.64,63.74,63272.0,46.7616,46.7689,46.6809,46.7543,63272.0
2015-10-20 13:00:00,63.72,63.79,63.7,63.72,54965.0,46.7396,46.7909,46.7249,46.7396,54965.0
2015-10-20 13:05:00,63.72,63.76,63.61,63.64,28559.0,46.7396,46.7689,46.6589,46.6809,28559.0
2015-10-20 13:10:00,63.63,63.65,63.56,63.62,39573.0,46.6736,46.6883,46.6222,46.6662,39573.0
2015-10-20 13:15:00,63.64,63.75,63.62,63.63,24238.0,46.6809,46.7616,46.6662,46.6736,24238.0
2015-10-20 13:20:00,63.63,63.68,63.58,63.59,19009.0,46.6736,46.7103,46.6369,46.6442,19009.0
2015-10-20 13:25:00,63.59,63.59,63.46,63.46,51607.0,46.6442,46.6442,46.5489,46.5489,51607.0
2015-10-20 13:30:00,63.46,63.46,63.35,63.41,94170.0,46.5489,46.5489,46.4682,46.5122,94170.0
2015-10-20 13:35:00,63.42,63.42,63.22,63.23,71187.0,46.5195,46.5195,46.3728,46.3802,71187.0
2015-10-20 13:40:00,63.23,63.34,63.23,63.26,78111.0,46.3802,46.4609,46.3802,46.4022,78111.0
2015-10-20 13:45:00,63.26,63.29,63.15,63.16,54484.0,46.4022,46.4242,46.3215,46.3288,54484.0
2015-10-20 13:50:00,63.15,63.21,63.08,63.16,81827.0,46.3215,46.3655,46.2701,46.3288,81827.0
2015-10-20 13:55:00,63.17,63.2,63.12,63.2,57873.0,46.3362,46.3582,46.2995,46.3582,57873.0
2015-10-20 14:00:00,63.2,63.22,63.08,63.18,72782.0,46.3582,46.3728,46.2701,46.3435,72782.0
2015-10-20 14:05:00,63.2,63.28,63.16,63.18,72270.0,46.3582,46.4169,46.3288,46.3435,72270.0
2015-10-20 14:10:00,63.19,63.35,63.19,63.28,73877.0,46.3508,46.4682,46.3508,46.4169,73877.0
2015-10-20 14:15:00,63.28,63.4,63.28,63.36,58560.0,46.4169,46.5049,46.4169,46.4755,58560.0
2015-10-20 14:20:00,63.37,63.43,63.35,63.43,47077.0,46.4829,46.5269,46.4682,46.5269,47077.0
2015-10-20 14:25:00,63.43,63.51,63.41,63.46,62177.0,46.5269,46.5856,46.5122,46.5489,62177.0
2015-10-20 14:30:00,63.46,63.48,63.42,63.48,75760.0,46.5489,46.5636,46.5195,46.5636,75760.0
2015-10-20 14:35:00,63.49,63.55,63.46,63.53,51709.0,46.5709,46.6149,46.5489,46.6002,51709.0
2015-10-20 14:40:00,63.53,63.64,63.53,63.63,42897.0,46.6002,46.6809,46.6002,46.6736,42897.0
2015-10-20 14:45:00,63.63,63.69,63.58,63.68,63162.0,46.6736,46.7176,46.6369,46.7103,63162.0
2015-10-20 14:50:00,63.69,63.84,63.64,63.83,85175.0,46.7176,46.8276,46.6809,46.8203,85175.0
2015-10-20 14:55:00,63.83,63.93,63.8,63.92,58760.0,46.8203,46.8936,46.7983,46.8863,58760.0
2015-10-20 15:00:00,63.91,63.95,63.86,63.9,83568.0,46.879,46.9083,46.8423,46.8716,83568.0
2015-10-20 15:05:00,63.91,63.96,63.86,63.87,56423.0,46.879,46.9156,46.8423,46.8496,56423.0
2015-10-20 15:10:00,63.87,63.98,63.87,63.92,76476.0,46.8496,46.9303,46.8496,46.8863,76476.0
2015-10-20 15:15:00,63.93,63.96,63.81,63.83,75909.0,46.8936,46.9156,46.8056,46.8203,75909.0
2015-10-20 15:20:00,63.84,63.93,63.83,63.93,71475.0,46.8276,46.8936,46.8203,46.8936,71475.0
2015-10-20 15:25:00,63.93,64.0,63.91,63.95,82313.0,46.8936,46.945,46.879,46.9083,82313.0
2015-10-20 15:30:00,63.96,64.0,63.87,63.93,73975.0,46.9156,46.945,46.8496,46.8936,73975.0
2015-10-20 15:35:00,63.92,63.94,63.87,63.94,76818.0,46.8863,46.901,46.8496,46.901,76818.0
2015-10-20 15:40:00,63.95,63.98,63.92,63.95,94653.0,46.9083,46.9303,46.8863,46.9083,94653.0
2015-10-20 15:45:00,63.95,63.96,63.78,63.9,145383.0,46.9083,46.9156,46.7836,46.8716,145383.0
2015-10-20 15:50:00,63.9,63.93,63.84,63.92,168461.0,46.8716,46.8936,46.8276,46.8863,168461.0
2015-10-20 15:55:00,63.92,63.95,63.87,63.92,322710.0,46.8863,46.9083,46.8496,46.8863,322710.0
2015-10-21 09:30:00,64.24,64.27,63.94,64.01,65034.0,47.121,47.143,46.901,46.9523,65034.0
2015-10-21 09:35:00,63.98,64.01,63.77,63.82,24151.0,46.9303,46.9523,46.7763,46.813,24151.0
2015-10-21 09:40:00,63.78,63.86,63.62,63.86,67283.0,46.7836,46.8423,46.6662,46.8423,67283.0
2015-10-21 09:45:00,63.87,63.97,63.76,63.83,26507.0,46.8496,46.923,46.7689,46.8203,26507.0
2015-10-21 09:50:00,63.86,63.89,63.66,63.66,44382.0,46.8423,46.8643,46.6956,46.6956,44382.0
2015-10-21 09:55:00,63.65,63.85,63.65,63.75,26598.0,46.6883,46.835,46.6883,46.7616,26598.0
2015-10-21 10:00:00,63.73,63.73,63.42,63.44,67458.0,46.7469,46.7469,46.5195,46.5342,67458.0
2015-10-21 10:05:00,63.46,63.49,63.1,63.23,103743.0,46.5489,46.5709,46.2848,46.3802,103743.0
2015-10-21 10:10:00,63.22,63.29,63.0,63.0,125317.0,46.3728,46.4242,46.2115,46.2115,125317.0
2015-10-21 10:15:00,63.0,63.05,62.64,62.64,124248.0,46.2115,46.2481,45.9474,45.9474,124248.0
2015-10-21 10:20:00,62.65,62.7,62.31,62.32,102898.0,45.9547,45.9914,45.7053,45.7127,102898.0
2015-10-21 10:25:00,62.31,62.73,62.29,62.64,66012.0,45.7053,46.0134,45.6907,45.9474,66012.0
2015-10-21 10:30:00,62.63,62.76,62.46,62.52,93809.0,45.9401,46.0354,45.8154,45.8594,93809.0
2015-10-21 10:35:00,62.48,62.7,62.41,62.49,240099.0,45.83,45.9914,45.7787,45.8374,240099.0
2015-10-21 10:40:00,62.49,62.75,62.46,62.75,118811.0,45.8374,46.0281,45.8154,46.0281,118811.0
2015-10-21 10:45:00,62.75,63.05,62.72,62.92,152341.0,46.0281,46.2481,46.0061,46.1528,152341.0
2015-10-21 10:50:00,62.93,63.02,62.79,62.86,230074.0,46.1601,46.2261,46.0574,46.1088,230074.0
2015-10-21 10:55:00,62.83,63.02,62.81,62.98,107897.0,46.0868,46.2261,46.0721,46.1968,107897.0
2015-10-21 11:00:00,63.01,63.02,62.79,62.79,77512.0,46.2188,46.2261,46.0574,46.0574,77512.0
2015-10-21 11:05:00,62.8,62.81,62.51,62.53,91061.0,46.0648,46.0721,45.852,45.8667,91061.0
2015-10-21 11:10:00,62.51,62.7,62.51,62.7,75093.0,45.852,45.9914,45.852,45.9914,75093.0
2015-10-21 11:15:00,62.7,62.79,62.51,62.63,85083.0,45.9914,46.0574,45.852,45.9401,85083.0
2015-10-21 11:20:00,62.61,62.64,62.45,62.6,96130.0,45.9254,45.9474,45.808,45.9181,96130.0
2015-10-21 11:25:00,62.6,62.72,62.52,62.53,83630.0,45.9181,46.0061,45.8594,45.8667,83630.0
2015-10-21 11:30:00,62.54,62.72,62.48,62.7,134056.0,45.8741,46.0061,45.83,45.9914,134056.0
2015-10-21 11:35:00,62.7,63.07,62.69,63.0,65384.0,45.9914,46.2628,45.9841,46.2115,65384.0
2015-10-21 11:40:00,63.02,63.03,62.89,62.98,68463.0,46.2261,46.2335,46.1308,46.1968,68463.0
2015-10-21 11:45:00,62.97,63.02,62.8,62.82,52842.0,46.1895,46.2261,46.0648,46.0794,52842.0
2015-10-21 11:50:00,62.81,62.85,62.69,62.71,48426.0,46.0721,46.1014,45.9841,45.9987,48426.0
2015-10-21 11:55:00,62.7,62.8,62.66,62.74,62831.0,45.9914,46.0648,45.9621,46.0208,62831.0
2015-10-21 12:00:00,62.75,62.76,62.55,62.62,27924.0,46.0281,46.0354,45.8814,45.9327,27924.0
2015-10-21 12:05:00,62.63,62.66,62.55,62.56,80972.0,45.9401,45.9621,45.8814,45.8887,80972.0
2015-10-21 12:10:00,62.57,62.57,62.44,62.52,67059.0,45.8961,45.8961,45.8007,45.8594,67059.0
2015-10-21 12:15:00,62.53,62.53,62.38,62.47,57134.0,45.8667,45.8667,45.7567,45.8227,57134.0
2015-10-21 12:20:00,62.47,62.62,62.46,62.57,36394.0,45.8227,45.9327,45.8154,45.8961,36394.0
2015-10-21 12:25:00,62.58,62.63,62.48,62.49,30744.0,45.9034,45.9401,45.83,45.8374,30744.0
2015-10-21 12:30:00,62.49,62.56,62.43,62.53,28137.0,45.8374,45.8887,45.7934,45.8667,28137.0
2015-10-21 12:35:00,62.53,62.61,62.48,62.48,21133.0,45.8667,45.9254,45.83,45.83,21133.0
2015-10-21 12:40:00,62.49,62.54,62.4,62.4,33757.0,45.8374,45.8741,45.7714,45.7714,33757.0
2015-10-21 12:45:00,62.4,62.47,62.32,62.34,44965.0,45.7714,45.8227,45.7127,45.7273,44965.0
2015-10-21 12:50:00,62.34,62.38,62.2,62.31,39499.0,45.7273,45.7567,45.6247,45.7053,39499.0
2015-10-21 12:55:00,62.32,62.32,62.05,62.08,42282.0,45.7127,45.7127,45.5146,45.5366,42282.0
2015-10-21 13:00:00,62.08,62.11,61.91,61.99,89080.0,45.5366,45.5586,45.4119,45.4706,89080.0
2015-10-21 13:05:00,62.0,62.03,61.9,62.01,51654.0,45.478,45.5,45.4046,45.4853,51654.0
2015-10-21 13:10:00,61.99,62.03,61.93,61.97,62241.0,45.4706,45.5,45.4266,45.4559,62241.0
2015-10-21 13:15:00,61.97,61.97,61.75,61.76,56494.0,45.4559,45.4559,45.2946,45.3019,56494.0
2015-10-21 13:20:00,61.75,61.86,61.71,61.84,51765.0,45.2946,45.3753,45.2652,45.3606,51765.0
2015-10-21 13:25:00,61.83,61.92,61.63,61.67,55660.0,45.3533,45.4193,45.2066,45.2359,55660.0
2015-10-21 13:30:00,61.68,61.7,61.5,61.7,149345.0,45.2432,45.2579,45.1112,45.2579,149345.0
2015-10-21 13:35:00,61.7,61.83,61.61,61.82,192372.0,45.2579,45.3533,45.1919,45.3459,192372.0
2015-10-21 13:40:00,61.82,62.23,61.81,62.23,90011.0,45.3459,45.6467,45.3386,45.6467,90011.0
2015-10-21 13:45:00,62.22,62.22,61.97,62.02,168490.0,45.6393,45.6393,45.4559,45.4926,168490.0
2015-10-21 13:50:00,62.03,62.2,61.98,62.14,100270.0,45.5,45.6247,45.4633,45.5806,100270.0
2015-10-21 13:55:00,62.12,62.19,62.08,62.08,108443.0,45.566,45.6173,45.5366,45.5366,108443.0
2015-10-21 14:00:00,62.09,62.3,62.05,62.19,141754.0,45.544,45.698,45.5146,45.6173,141754.0
2015-10-21 14:05:00,62.2,62.36,62.14,62.28,66227.0,45.6247,45.742,45.5806,45.6833,66227.0
2015-10-21 14:10:00,62.29,62.46,62.29,62.42,64812.0,45.6907,45.8154,45.6907,45.786,64812.0
2015-10-21 14:15:00,62.43,62.49,62.38,62.46,92321.0,45.7934,45.8374,45.7567,45.8154,92321.0
2015-10-21 14:20:00,62.47,62.67,62.43,62.6,126858.0,45.8227,45.9694,45.7934,45.9181,126858.0
2015-10-21 14:25:00,62.6,62.67,62.53,62.55,50185.0,45.9181,45.9694,45.8667,45.8814,50185.0
2015-10-21 14:30:00,62.55,62.66,62.53,62.65,53559.0,45.8814,45.9621,45.8667,45.9547,53559.0
2015-10-21 14:35:00,62.65,62.97,62.65,62.95,209364.0,45.9547,46.1895,45.9547,46.1748,209364.0
2015-10-21 14:40:00,62.95,62.95,62.78,62.8,109456.0,46.1748,46.1748,46.0501,46.0648,109456.0
2015-10-21 14:45:00,62.81,62.81,62.58,62.67,130224.0,46.0721,46.0721,45.9034,45.9694,130224.0
2015-10-21 14:50:00,62.67,62.8,62.64,62.75,58473.0,45.9694,46.0648,45.9474,46.0281,58473.0
2015-10-21 14:55:00,62.74,62.81,62.69,62.72,52922.0,46.0208,46.0721,45.9841,46.0061,52922.0
2015-10-21 15:00:00,62.73,63.0,62.73,62.98,83839.0,46.0134,46.2115,46.0134,46.1968,83839.0
2015-10-21 15:05:00,62.98,63.07,62.89,63.04,59160.0,46.1968,46.2628,46.1308,46.2408,59160.0
2015-10-21 15:10:00,63.06,63.08,62.81,62.84,79512.0,46.2555,46.2701,46.0721,46.0941,79512.0
2015-10-21 15:15:00,62.83,62.83,62.71,62.73,150156.0,46.0868,46.0868,45.9987,46.0134,150156.0
2015-10-21 15:20:00,62.73,62.83,62.7,62.74,198694.0,46.0134,46.0868,45.9914,46.0208,198694.0
2015-10-21 15:25:00,62.77,62.82,62.75,62.77,111353.0,46.0428,46.0794,46.0281,46.0428,111353.0
2015-10-21 15:30:00,62.76,62.91,62.72,62.91,189132.0,46.0354,46.1455,46.0061,46.1455,189132.0
2015-10-21 15:35:00,62.91,62.91,62.72,62.79,65773.0,46.1455,46.1455,46.0061,46.0574,65773.0
2015-10-21 15:40:00,62.78,62.78,62.55,62.57,104484.0,46.0501,46.0501,45.8814,45.8961,104484.0
2015-10-21 15:45:00,62.57,62.7,62.57,62.67,121766.0,45.8961,45.9914,45.8961,45.9694,121766.0
2015-10-21 15:50:00,62.66,62.68,62.53,62.55,163134.0,45.9621,45.9767,45.8667,45.8814,163134.0
2015-10-21 15:55:00,62.56,62.56,62.44,62.51,368345.0,45.8887,45.8887,45.8007,45.852,368345.0
2015-10-22 09:30:00,62.84,62.91,62.28,62.37,204883.0,46.0941,46.1455,45.6833,45.7494,204883.0
2015-10-22 09:35:00,62.31,62.34,61.69,62.08,95254.0,45.7053,45.7273,45.2506,45.5366,95254.0
2015-10-22 09:40:00,62.12,62.59,62.12,62.45,55536.0,45.566,45.9107,45.566,45.808,55536.0
2015-10-22 09:45:00,62.47,62.52,62.29,62.39,278015.0,45.8227,45.8594,45.6907,45.764,278015.0
2015-10-22 09:50:00,62.4,62.59,62.36,62.55,117201.0,45.7714,45.9107,45.742,45.8814,117201.0
2015-10-22 09:55:00,62.54,62.59,62.26,62.4,154325.0,45.8741,45.9107,45.6687,45.7714,154325.0
2015-10-22 10:00:00,62.41,62.8,62.4,62.73,196567.0,45.7787,46.0648,45.7714,46.0134,196567.0
2015-10-22 10:05:00,62.71,62.78,62.48,62.62,107953.0,45.9987,46.0501,45.83,45.9327,107953.0
2015-10-22 10:10:00,62.6,63.05,62.6,62.97,69978.0,45.9181,46.2481,45.9181,46.1895,69978.0
2015-10-22 10:15:00,62.98,63.02,62.77,62.91,116207.0,46.1968,46.2261,46.0428,46.1455,116207.0
2015-10-22 10:20:00,62.9,62.95,62.73,62.83,117662.0,46.1381,46.1748,46.0134,46.0868,117662.0
2015-10-22 10:25:00,62.82,62.87,62.73,62.8,85773.0,46.0794,46.1161,46.0134,46.0648,85773.0
2015-10-22 10:30:00,62.81,63.0,62.79,62.85,79017.0,46.0721,46.2115,46.0574,46.1014,79017.0
2015-10-22 10:35:00,62.86,63.13,62.85,63.04,80606.0,46.1088,46.3068,46.1014,46.2408,80606.0
2015-10-22 10:40:00,63.04,63.07,62.89,62.99,131507.0,46.2408,46.2628,46.1308,46.2041,131507.0
2015-10-22 10:45:00,62.99,63.1,62.96,63.05,73010.0,46.2041,46.2848,46.1821,46.2481,73010.0
2015-10-22 10:50:00,63.06,63.07,62.83,62.84,42211.0,46.2555,46.2628,46.0868,46.0941,42211.0
2015-10-22 10:55:00,62.84,62.85,62.67,62.77,54998.0,46.0941,46.1014,45.9694,46.0428,54998.0
2015-10-22 11:00:00,62.77,62.86,62.69,62.73,35199.0,46.0428,46.1088,45.9841,46.0134,35199.0
2015-10-22 11:05:00,62.75,62.86,62.62,62.66,28112.0,46.0281,46.1088,45.9327,45.9621,28112.0
2015-10-22 11:10:00,62.65,62.69,62.57,62.67,37949.0,45.9547,45.9841,45.8961,45.9694,37949.0
2015-10-22 11:15:00,62.68,62.77,62.51,62.52,64168.0,45.9767,46.0428,45.852,45.8594,64168.0
2015-10-22 11:20:00,62.51,62.57,62.39,62.46,30160.0,45.852,45.8961,45.764,45.8154,30160.0
2015-10-22 11:25:00,62.46,62.46,62.29,62.3,33113.0,45.8154,45.8154,45.6907,45.698,33113.0
2015-10-22 11:30:00,62.31,62.37,62.26,62.37,36410.0,45.7053,45.7494,45.6687,45.7494,36410.0
2015-10-22 11:35:00,62.38,62.49,62.35,62.49,17750.0,45.7567,45.8374,45.7347,45.8374,17750.0
2015-10-22 11:40:00,62.47,62.5,62.38,62.43,35186.0,45.8227,45.8447,45.7567,45.7934,35186.0
2015-10-22 11:45:00,62.42,62.56,62.4,62.54,48552.0,45.786,45.8887,45.7714,45.8741,48552.0
2015-10-22 11:50:00,62.54,62.55,62.44,62.49,43742.0,45.8741,45.8814,45.8007,45.8374,43742.0
2015-10-22 11:55:00,62.5,62.58,62.45,62.51,54376.0,45.8447,45.9034,45.808,45.852,54376.0
2015-10-22 12:00:00,62.51,62.54,62.38,62.51,66353.0,45.852,45.8741,45.7567,45.852,66353.0
2015-10-22 12:05:00,62.5,62.52,62.4,62.48,50364.0,45.8447,45.8594,45.7714,45.83,50364.0
2015-10-22 12:10:00,62.49,62.61,62.49,62.59,37287.0,45.8374,45.9254,45.8374,45.9107,37287.0
2015-10-22 12:15:00,62.59,62.76,62.57,62.74,83521.0,45.9107,46.0354,45.8961,46.0208,83521.0
2015-10-22 12:20:00,62.74,62.82,62.65,62.67,61612.0,46.0208,46.0794,45.9547,45.9694,61612.0
2015-10-22 12:25:00,62.69,62.93,62.67,62.9,42922.0,45.9841,46.1601,45.9694,46.1381,42922.0
2015-10-22 12:30:00,62.88,63.0,62.85,62.91,45979.0,46.1234,46.2115,46.1014,46.1455,45979.0
2015-10-22 12:35:00,62.9,63.05,62.89,63.02,65010.0,46.1381,46.2481,46.1308,46.2261,65010.0
2015-10-22 12:40:00,63.04,63.14,63.0,63.05,46913.0,46.2408,46.3142,46.2115,46.2481,46913.0
2015-10-22 12:45:00,63.06,63.18,63.06,63.12,35740.0,46.2555,46.3435,46.2555,46.2995,35740.0
2015-10-22 12:50:00,63.1,63.12,62.87,62.95,76502.0,46.2848,46.2995,46.1161,46.1748,76502.0
2015-10-22 12:55:00,62.95,63.12,62.89,63.09,34830.0,46.1748,46.2995,46.1308,46.2775,34830.0
2015-10-22 13:00:00,63.11,63.11,62.84,62.85,51401.0,46.2922,46.2922,46.0941,46.1014,51401.0
2015-10-22 13:05:00,62.84,63.03,62.8,63.02,39021.0,46.0941,46.2335,46.0648,46.2261,39021.0
2015-10-22 13:10:00,63.02,63.13,62.99,63.11,41486.0,46.2261,46.3068,46.2041,46.2922,41486.0
2015-10-22 13:15:00,63.1,63.15,62.99,63.05,36590.0,46.2848,46.3215,46.2041,46.2481,36590.0
2015-10-22 13:20:00,63.05,63.11,63.0,63.07,38302.0,46.2481,46.2922,46.2115,46.2628,38302.0
2015-10-22 13:25:00,63.06,63.17,63.02,63.11,69620.0,46.2555,46.3362,46.2261,46.2922,69620.0
2015-10-22 13:30:00,63.11,63.16,63.09,63.12,56812.0,46.2922,46.3288,46.2775,46.2995,56812.0
2015-10-22 13:35:00,63.12,63.22,63.11,63.18,71225.0,46.2995,46.3728,46.2922,46.3435,71225.0
2015-10-22 13:40:00,63.2,63.26,63.09,63.14,55935.0,46.3582,46.4022,46.2775,46.3142,55935.0
2015-10-22 13:45:00,63.16,63.18,62.98,63.01,71463.0,46.3288,46.3435,46.1968,46.2188,71463.0
2015-10-22 13:50:00,63.0,63.06,62.93,62.94,236076.0,46.2115,46.2555,46.1601,46.1675,236076.0
2015-10-22 13:55:00,62.96,63.0,62.81,62.82,76082.0,46.1821,46.2115,46.0721,46.0794,76082.0
2015-10-22 14:00:00,62.81,62.83,62.43,62.43,220112.0,46.0721,46.0868,45.7934,45.7934,220112.0
2015-10-22 14:05:00,62.44,62.44,62.07,62.26,161074.0,45.8007,45.8007,45.5293,45.6687,161074.0
2015-10-22 14:10:00,62.27,62.53,62.19,62.2,104409.0,45.676,45.8667,45.6173,45.6247,104409.0
2015-10-22 14:15:00,62.21,62.28,61.97,62.0,93539.0,45.632,45.6833,45.4559,45.478,93539.0
2015-10-22 14:20:00,61.99,62.14,61.96,62.04,72364.0,45.4706,45.5806,45.4486,45.5073,72364.0
2015-10-22 14:25:00,62.05,62.34,62.04,62.23,95088.0,45.5146,45.7273,45.5073,45.6467,95088.0
2015-10-22 14:30:00,62.24,62.24,61.99,62.04,67188.0,45.654,45.654,45.4706,45.5073,67188.0
2015-10-22 14:35:00,62.04,62.27,62.03,62.27,82171.0,45.5073,45.676,45.5,45.676,82171.0
2015-10-22 14:40:00,62.26,62.43,62.22,62.38,73471.0,45.6687,45.7934,45.6393,45.7567,73471.0
2015-10-22 14:45:00,62.39,62.64,62.39,62.56,47773.0,45.764,45.9474,45.764,45.8887,47773.0
2015-10-22 14:50:00,62.57,62.66,62.55,62.61,33473.0,45.8961,45.9621,45.8814,45.9254,33473.0
2015-10-22 14:55:00,62.61,62.87,62.58,62.84,83129.0,45.9254,46.1161,45.9034,46.0941,83129.0
2015-10-22 15:00:00,62.85,62.92,62.77,62.87,118853.0,46.1014,46.1528,46.0428,46.1161,118853.0
2015-10-22 15:05:00,62.88,62.94,62.71,62.76,113432.0,46.1234,46.1675,45.9987,46.0354,113432.0
2015-10-22 15:10:00,62.77,63.08,62.72,63.02,89168.0,46.0428,46.2701,46.0061,46.2261,89168.0
2015-10-22 15:15:00,63.02,63.08,62.95,63.01,79438.0,46.2261,46.2701,46.1748,46.2188,79438.0
2015-10-22 15:20:00,63.0,63.15,62.9,62.9,154086.0,46.2115,46.3215,46.1381,46.1381,154086.0
2015-10-22 15:25:00,62.9,63.4,62.86,63.27,106609.0,46.1381,46.5049,46.1088,46.4095,106609.0
2015-10-22 15:30:00,63.29,63.4,63.24,63.34,94133.0,46.4242,46.5049,46.3875,46.4609,94133.0
2015-10-22 15:35:00,63.35,63.35,63.18,63.19,73511.0,46.4682,46.4682,46.3435,46.3508,73511.0
2015-10-22 15:40:00,63.18,63.32,63.13,63.27,96080.0,46.3435,46.4462,46.3068,46.4095,96080.0
2015-10-22 15:45:00,63.27,63.34,63.14,63.21,123747.0,46.4095,46.4609,46.3142,46.3655,123747.0
2015-10-22 15:50:00,63.21,63.22,63.13,63.13,127317.0,46.3655,46.3728,46.3068,46.3068,127317.0
2015-10-22 15:55:00,63.14,63.18,63.12,63.16,504067.0,46.3142,46.3435,46.2995,46.3288,504067.0
2015-10-23 09:30:00,63.58,63.88,63.48,63.88,105785.0,46.6369,46.857,46.5636,46.857,105785.0
2015-10-23 09:35:00,63.88,64.17,63.68,64.15,101312.0,46.857,47.0697,46.7103,47.055,101312.0
2015-10-23 09:40:00,64.17,64.36,64.07,64.35,72754.0,47.0697,47.209,46.9963,47.2017,72754.0
2015-10-23 09:45:00,64.35,64.4,64.2,64.3,51797.0,47.2017,47.2384,47.0917,47.165,51797.0
2015-10-23 09:50:00,64.32,64.44,64.12,64.28,102655.0,47.1797,47.2677,47.033,47.1504,102655.0
2015-10-23 09:55:00,64.3,64.38,64.24,64.31,58605.0,47.165,47.2237,47.121,47.1724,58605.0
2015-10-23 10:00:00,64.31,64.37,64.03,64.22,116657.0,47.1724,47.2164,46.967,47.1064,116657.0
2015-10-23 10:05:00,64.22,64.28,64.12,64.26,94841.0,47.1064,47.1504,47.033,47.1357,94841.0
2015-10-23 10:10:00,64.31,64.31,64.04,64.04,113047.0,47.1724,47.1724,46.9743,46.9743,113047.0
2015-10-23 10:15:00,64.05,64.15,64.04,64.14,93199.0,46.9817,47.055,46.9743,47.0477,93199.0
2015-10-23 10:20:00,64.13,64.2,64.04,64.07,100413.0,47.0403,47.0917,46.9743,46.9963,100413.0
2015-10-23 10:25:00,64.07,64.29,64.04,64.21,38674.0,46.9963,47.1577,46.9743,47.099,38674.0
2015-10-23 10:30:00,64.24,64.5,64.24,64.43,49374.0,47.121,47.3117,47.121,47.2604,49374.0
2015-10-23 10:35:00,64.42,64.61,64.41,64.52,59343.0,47.2531,47.3924,47.2457,47.3264,59343.0
2015-10-23 10:40:00,64.52,64.62,64.39,64.58,72985.0,47.3264,47.3998,47.2311,47.3704,72985.0
2015-10-23 10:45:00,64.56,64.65,64.43,64.55,80940.0,47.3558,47.4218,47.2604,47.3484,80940.0
2015-10-23 10:50:00,64.55,64.56,64.45,64.49,67149.0,47.3484,47.3558,47.2751,47.3044,67149.0
2015-10-23 10:55:00,64.52,64.61,64.46,64.57,95704.0,47.3264,47.3924,47.2824,47.3631,95704.0
2015-10-23 11:00:00,64.57,64.67,64.42,64.58,50449.0,47.3631,47.4364,47.2531,47.3704,50449.0
2015-10-23 11:05:00,64.58,64.64,64.49,64.58,63545.0,47.3704,47.4144,47.3044,47.3704,63545.0
2015-10-23 11:10:00,64.57,64.72,64.51,64.62,64481.0,47.3631,47.4731,47.3191,47.3998,64481.0
2015-10-23 11:15:00,64.62,64.71,64.43,64.43,52226.0,47.3998,47.4658,47.2604,47.2604,52226.0
2015-10-23 11:20:00,64.43,64.6,64.43,64.48,113540.0,47.2604,47.3851,47.2604,47.2971,113540.0
2015-10-23 11:25:00,64.48,64.55,64.46,64.53,107681.0,47.2971,47.3484,47.2824,47.3337,107681.0
2015-10-23 11:30:00,64.55,64.57,64.38,64.38,46542.0,47.3484,47.3631,47.2237,47.2237,46542.0
2015-10-23 11:35:00,64.39,64.39,64.24,64.29,84789.0,47.2311,47.2311,47.121,47.1577,84789.0
2015-10-23 11:40:00,64.29,64.31,64.18,64.18,45014.0,47.1577,47.1724,47.077,47.077,45014.0
2015-10-23 11:45:00,64.19,64.34,64.18,64.26,142789.0,47.0844,47.1944,47.077,47.1357,142789.0
2015-10-23 11:50:00,64.26,64.27,64.15,64.25,36218.0,47.1357,47.143,47.055,47.1284,36218.0
2015-10-23 11:55:00,64.25,64.3,64.13,64.23,47474.0,47.1284,47.165,47.0403,47.1137,47474.0
2015-10-23 12:00:00,64.22,64.24,64.12,64.21,78012.0,47.1064,47.121,47.033,47.099,78012.0
2015-10-23 12:05:00,64.22,64.24,64.15,64.21,71776.0,47.1064,47.121,47.055,47.099,71776.0
2015-10-23 12:10:00,64.22,64.29,64.18,64.25,126576.0,47.1064,47.1577,47.077,47.1284,126576.0
2015-10-23 12:15:00,64.25,64.37,64.18,64.27,147430.0,47.1284,47.2164,47.077,47.143,147430.0
2015-10-23 12:20:00,64.27,64.35,64.2,64.33,183260.0,47.143,47.2017,47.0917,47.187,183260.0
2015-10-23 12:25:00,64.33,64.6,64.32,64.6,82631.0,47.187,47.3851,47.1797,47.3851,82631.0
2015-10-23 12:30:00,64.59,64.74,64.56,64.73,47103.0,47.3778,47.4878,47.3558,47.4804,47103.0
2015-10-23 12:35:00,64.74,64.89,64.74,64.84,105614.0,47.4878,47.5978,47.4878,47.5611,105614.0
2015-10-23 12:40:00,64.83,64.89,64.76,64.87,46111.0,47.5538,47.5978,47.5025,47.5831,46111.0
2015-10-23 12:45:00,64.89,65.01,64.85,64.93,88422.0,47.5978,47.6858,47.5685,47.6272,88422.0
2015-10-23 12:50:00,64.93,65.14,64.89,65.06,119669.0,47.6272,47.7812,47.5978,47.7225,119669.0
2015-10-23 12:55:00,65.07,65.27,65.03,65.18,104657.0,47.7298,47.8765,47.7005,47.8105,104657.0
2015-10-23 13:00:00,65.17,65.2,65.04,65.15,48602.0,47.8032,47.8252,47.7078,47.7885,48602.0
2015-10-23 13:05:00,65.14,65.25,65.1,65.24,67122.0,47.7812,47.8619,47.7519,47.8545,67122.0
2015-10-23 13:10:00,65.23,65.37,65.2,65.36,66032.0,47.8472,47.9499,47.8252,47.9426,66032.0
2015-10-23 13:15:00,65.35,65.47,65.3,65.44,59334.0,47.9352,48.0233,47.8986,48.0012,59334.0
2015-10-23 13:20:00,65.44,65.44,65.24,65.38,63511.0,48.0012,48.0012,47.8545,47.9572,63511.0
2015-10-23 13:25:00,65.38,65.45,65.34,65.39,74820.0,47.9572,48.0086,47.9279,47.9646,74820.0
2015-10-23 13:30:00,65.41,65.48,65.38,65.46,71109.0,47.9792,48.0306,47.9572,48.0159,71109.0
2015-10-23 13:35:00,65.45,65.5,65.29,65.33,56803.0,48.0086,48.0453,47.8912,47.9206,56803.0
2015-10-23 13:40:00,65.33,65.48,65.33,65.41,51559.0,47.9206,48.0306,47.9206,47.9792,51559.0
2015-10-23 13:45:00,65.42,65.46,65.35,65.44,103585.0,47.9866,48.0159,47.9352,48.0012,103585.0
2015-10-23 13:50:00,65.45,65.5,65.28,65.28,66041.0,48.0086,48.0453,47.8839,47.8839,66041.0
2015-10-23 13:55:00,65.28,65.38,65.28,65.35,32131.0,47.8839,47.9572,47.8839,47.9352,32131.0
2015-10-23 14:00:00,65.35,65.35,65.21,65.28,59706.0,47.9352,47.9352,47.8325,47.8839,59706.0
2015-10-23 14:05:00,65.28,65.31,65.2,65.26,45862.0,47.8839,47.9059,47.8252,47.8692,45862.0
2015-10-23 14:10:00,65.26,65.34,65.21,65.25,54356.0,47.8692,47.9279,47.8325,47.8619,54356.0
2015-10-23 14:15:00,65.26,65.35,65.23,65.32,47283.0,47.8692,47.9352,47.8472,47.9132,47283.0
2015-10-23 14:20:00,65.32,65.49,65.32,65.44,68324.0,47.9132,48.0379,47.9132,48.0012,68324.0
2015-10-23 14:25:00,65.44,65.48,65.28,65.36,64835.0,48.0012,48.0306,47.8839,47.9426,64835.0
2015-10-23 14:30:00,65.33,65.39,65.27,65.3,54768.0,47.9206,47.9646,47.8765,47.8986,54768.0
2015-10-23 14:35:00,65.3,65.45,65.29,65.42,58413.0,47.8986,48.0086,47.8912,47.9866,58413.0
2015-10-23 14:40:00,65.43,65.46,65.38,65.45,82907.0,47.9939,48.0159,47.9572,48.0086,82907.0
2015-10-23 14:45:00,65.45,65.5,65.38,65.5,94760.0,48.0086,48.0453,47.9572,48.0453,94760.0
2015-10-23 14:50:00,65.49,65.55,65.42,65.42,120767.0,48.0379,48.0819,47.9866,47.9866,120767.0
2015-10-23 14:55:00,65.42,65.45,65.36,65.4,96394.0,47.9866,48.0086,47.9426,47.9719,96394.0
2015-10-23 15:00:00,65.4,65.45,65.35,65.35,120352.0,47.9719,48.0086,47.9352,47.9352,120352.0
2015-10-23 15:05:00,65.36,65.37,65.21,65.23,68498.0,47.9426,47.9499,47.8325,47.8472,68498.0
2015-10-23 15:10:00,65.23,65.24,65.07,65.1,166258.0,47.8472,47.8545,47.7298,47.7519,166258.0
2015-10-23 15:15:00,65.1,65.15,65.08,65.1,123974.0,47.7519,47.7885,47.7372,47.7519,123974.0
2015-10-23 15:20:00,65.11,65.16,65.09,65.1,181602.0,47.7592,47.7959,47.7445,47.7519,181602.0
2015-10-23 15:25:00,65.11,65.13,65.0,65.03,129385.0,47.7592,47.7739,47.6785,47.7005,129385.0
2015-10-23 15:30:00,65.03,65.14,65.03,65.12,93812.0,47.7005,47.7812,47.7005,47.7665,93812.0
2015-10-23 15:35:00,65.13,65.24,65.09,65.23,141472.0,47.7739,47.8545,47.7445,47.8472,141472.0
2015-10-23 15:40:00,65.23,65.29,65.21,65.23,152131.0,47.8472,47.8912,47.8325,47.8472,152131.0
2015-10-23 15:45:00,65.24,65.35,65.23,65.3,171258.0,47.8545,47.9352,47.8472,47.8986,171258.0
2015-10-23 15:50:00,65.29,65.32,65.22,65.25,134519.0,47.8912,47.9132,47.8399,47.8619,134519.0
2015-10-23 15:55:00,65.24,65.25,65.16,65.18,290073.0,47.8545,47.8619,47.7959,47.8105,290073.0
2015-10-26 09:30:00,64.74,64.99,64.39,64.77,90195.0,47.4878,47.6712,47.2311,47.5098,90195.0
2015-10-26 09:35:00,64.77,64.96,64.67,64.92,31502.0,47.5098,47.6492,47.4364,47.6198,31502.0
2015-10-26 09:40:00,64.89,65.1,64.69,64.75,52027.0,47.5978,47.7519,47.4511,47.4951,52027.0
2015-10-26 09:45:00,64.72,64.88,64.5,64.5,77102.0,47.4731,47.5905,47.3117,47.3117,77102.0
2015-10-26 09:50:00,64.51,64.75,64.5,64.75,50487.0,47.3191,47.4951,47.3117,47.4951,50487.0
2015-10-26 09:55:00,64.79,64.85,64.63,64.63,48801.0,47.5245,47.5685,47.4071,47.4071,48801.0
2015-10-26 10:00:00,64.66,64.69,64.39,64.54,89559.0,47.4291,47.4511,47.2311,47.3411,89559.0
2015-10-26 10:05:00,64.55,64.85,64.54,64.82,49822.0,47.3484,47.5685,47.3411,47.5465,49822.0
2015-10-26 10:10:00,64.85,64.96,64.81,64.86,57951.0,47.5685,47.6492,47.5391,47.5758,57951.0
2015-10-26 10:15:00,64.84,64.98,64.82,64.84,51692.0,47.5611,47.6638,47.5465,47.5611,51692.0
2015-10-26 10:20:00,64.86,64.96,64.82,64.93,45635.0,47.5758,47.6492,47.5465,47.6272,45635.0
2015-10-26 10:25:00,64.96,65.16,64.93,65.13,90907.0,47.6492,47.7959,47.6272,47.7739,90907.0
2015-10-26 10:30:00,65.13,65.16,65.01,65.16,56624.0,47.7739,47.7959,47.6858,47.7959,56624.0
2015-10-26 10:35:00,65.14,65.48,65.12,65.48,63722.0,47.7812,48.0306,47.7665,48.0306,63722.0
2015-10-26 10:40:00,65.47,65.77,65.43,65.58,156301.0,48.0233,48.2433,47.9939,48.1039,156301.0
2015-10-26 10:45:00,65.58,65.72,65.57,65.62,39265.0,48.1039,48.2066,48.0966,48.1333,39265.0
2015-10-26 10:50:00,65.61,65.63,65.44,65.49,63147.0,48.1259,48.1406,48.0012,48.0379,63147.0
2015-10-26 10:55:00,65.48,65.48,65.29,65.29,32333.0,48.0306,48.0306,47.8912,47.8912,32333.0
2015-10-26 11:00:00,65.32,65.41,65.22,65.38,96269.0,47.9132,47.9792,47.8399,47.9572,96269.0
2015-10-26 11:05:00,65.39,65.53,65.35,65.49,44827.0,47.9646,48.0673,47.9352,48.0379,44827.0
2015-10-26 11:10:00,65.5,65.63,65.43,65.56,43252.0,48.0453,48.1406,47.9939,48.0893,43252.0
2015-10-26 11:15:00,65.55,65.6,65.35,65.39,75759.0,48.0819,48.1186,47.9352,47.9646,75759.0
2015-10-26 11:20:00,65.4,65.41,65.25,65.31,40581.0,47.9719,47.9792,47.8619,47.9059,40581.0
2015-10-26 11:25:00,65.3,65.36,65.22,65.25,51787.0,47.8986,47.9426,47.8399,47.8619,51787.0
2015-10-26 11:30:00,65.25,65.37,65.21,65.32,116552.0,47.8619,47.9499,47.8325,47.9132,116552.0
2015-10-26 11:35:00,65.31,65.44,65.3,65.35,43066.0,47.9059,48.0012,47.8986,47.9352,43066.0
2015-10-26 11:40:00,65.34,65.37,65.22,65.31,38201.0,47.9279,47.9499,47.8399,47.9059,38201.0
2015-10-26 11:45:00,65.32,65.35,65.05,65.11,65550.0,47.9132,47.9352,47.7152,47.7592,65550.0
2015-10-26 11:50:00,65.12,65.29,65.07,65.28,71624.0,47.7665,47.8912,47.7298,47.8839,71624.0
2015-10-26 11:55:00,65.27,65.31,65.22,65.26,48949.0,47.8765,47.9059,47.8399,47.8692,48949.0
2015-10-26 12:00:00,65.26,65.37,65.18,65.18,58701.0,47.8692,47.9499,47.8105,47.8105,58701.0
2015-10-26 12:05:00,65.16,65.3,65.15,65.29,18870.0,47.7959,47.8986,47.7885,47.8912,18870.0
2015-10-26 12:10:00,65.3,65.34,65.19,65.27,26105.0,47.8986,47.9279,47.8179,47.8765,26105.0
2015-10-26 12:15:00,65.27,65.35,65.2,65.32,30547.0,47.8765,47.9352,47.8252,47.9132,30547.0
2015-10-26 12:20:00,65.33,65.45,65.29,65.38,29963.0,47.9206,48.0086,47.8912,47.9572,29963.0
2015-10-26 12:25:00,65.36,65.49,65.35,65.37,37717.0,47.9426,48.0379,47.9352,47.9499,37717.0
2015-10-26 12:30:00,65.37,65.47,65.37,65.39,17724.0,47.9499,48.0233,47.9499,47.9646,17724.0
2015-10-26 12:35:00,65.38,65.38,65.29,65.3,32833.0,47.9572,47.9572,47.8912,47.8986,32833.0
2015-10-26 12:40:00,65.31,65.44,65.31,65.38,32948.0,47.9059,48.0012,47.9059,47.9572,32948.0
2015-10-26 12:45:00,65.37,65.49,65.35,65.43,31974.0,47.9499,48.0379,47.9352,47.9939,31974.0
2015-10-26 12:50:00,65.43,65.54,65.36,65.4,37582.0,47.9939,48.0746,47.9426,47.9719,37582.0
2015-10-26 12:55:00,65.41,65.44,65.28,65.34,36108.0,47.9792,48.0012,47.8839,47.9279,36108.0
2015-10-26 13:00:00,65.35,65.35,65.22,65.24,43456.0,47.9352,47.9352,47.8399,47.8545,43456.0
2015-10-26 13:05:00,65.24,65.34,65.22,65.27,62524.0,47.8545,47.9279,47.8399,47.8765,62524.0
2015-10-26 13:10:00,65.29,65.34,65.25,65.34,43306.0,47.8912,47.9279,47.8619,47.9279,43306.0
2015-10-26 13:15:00,65.34,65.37,65.28,65.36,26560.0,47.9279,47.9499,47.8839,47.9426,26560.0
2015-10-26 13:20:00,65.36,65.36,65.23,65.26,26251.0,47.9426,47.9426,47.8472,47.8692,26251.0
2015-10-26 13:25:00,65.27,65.33,65.18,65.2,37789.0,47.8765,47.9206,47.8105,47.8252,37789.0
2015-10-26 13:30:00,65.2,65.21,65.1,65.13,60220.0,47.8252,47.8325,47.7519,47.7739,60220.0
2015-10-26 13:35:00,65.13,65.18,65.09,65.1,54761.0,47.7739,47.8105,47.7445,47.7519,54761.0
2015-10-26 13:40:00,65.11,65.19,65.06,65.19,50351.0,47.7592,47.8179,47.7225,47.8179,50351.0
2015-10-26 13:45:00,65.19,65.2,65.06,65.06,27781.0,47.8179,47.8252,47.7225,47.7225,27781.0
2015-10-26 13:50:00,65.07,65.08,64.78,64.81,67413.0,47.7298,47.7372,47.5171,47.5391,67413.0
2015-10-26 13:55:00,64.81,64.84,64.62,64.64,88854.0,47.5391,47.5611,47.3998,47.4144,88854.0
2015-10-26 14:00:00,64.63,64.71,64.62,64.67,70616.0,47.4071,47.4658,47.3998,47.4364,70616.0
2015-10-26 14:05:00,64.66,64.7,64.57,64.6,77892.0,47.4291,47.4584,47.3631,47.3851,77892.0
2015-10-26 14:10:00,64.61,64.61,64.4,64.44,93672.0,47.3924,47.3924,47.2384,47.2677,93672.0
2015-10-26 14:15:00,64.44,64.45,64.35,64.41,48568.0,47.2677,47.2751,47.2017,47.2457,48568.0
2015-10-26 14:20:00,64.4,64.59,64.4,64.59,48220.0,47.2384,47.3778,47.2384,47.3778,48220.0
2015-10-26 14:25:00,64.58,64.6,64.5,64.54,28208.0,47.3704,47.3851,47.3117,47.3411,28208.0
2015-10-26 14:30:00,64.55,64.64,64.44,64.62,67880.0,47.3484,47.4144,47.2677,47.3998,67880.0
2015-10-26 14:35:00,64.62,64.62,64.47,64.55,102029.0,47.3998,47.3998,47.2897,47.3484,102029.0
2015-10-26 14:40:00,64.54,64.56,64.43,64.47,70006.0,47.3411,47.3558,47.2604,47.2897,70006.0
2015-10-26 14:45:00,64.48,64.61,64.47,64.53,66081.0,47.2971,47.3924,47.2897,47.3337,66081.0
2015-10-26 14:50:00,64.53,64.57,64.49,64.53,48840.0,47.3337,47.3631,47.3044,47.3337,48840.0
2015-10-26 14:55:00,64.53,64.62,64.45,64.61,65766.0,47.3337,47.3998,47.2751,47.3924,65766.0
2015-10-26 15:00:00,64.62,64.64,64.57,64.6,54147.0,47.3998,47.4144,47.3631,47.3851,54147.0
2015-10-26 15:05:00,64.6,64.73,64.58,64.69,65873.0,47.3851,47.4804,47.3704,47.4511,65873.0
2015-10-26 15:10:00,64.69,64.7,64.6,64.6,49454.0,47.4511,47.4584,47.3851,47.3851,49454.0
2015-10-26 15:15:00,64.61,64.63,64.54,64.59,105747.0,47.3924,47.4071,47.3411,47.3778,105747.0
2015-10-26 15:20:00,64.59,64.59,64.38,64.38,102908.0,47.3778,47.3778,47.2237,47.2237,102908.0
2015-10-26 15:25:00,64.39,64.58,64.36,64.53,116456.0,47.2311,47.3704,47.209,47.3337,116456.0
2015-10-26 15:30:00,64.53,64.66,64.53,64.57,90372.0,47.3337,47.4291,47.3337,47.3631,90372.0
2015-10-26 15:35:00,64.56,64.61,64.53,64.54,86183.0,47.3558,47.3924,47.3337,47.3411,86183.0
2015-10-26 15:40:00,64.55,64.59,64.45,64.58,119656.0,47.3484,47.3778,47.2751,47.3704,119656.0
2015-10-26 15:45:00,64.58,64.62,64.54,64.55,130481.0,47.3704,47.3998,47.3411,47.3484,130481.0
2015-10-26 15:50:00,64.54,64.55,64.39,64.43,517961.0,47.3411,47.3484,47.2311,47.2604,517961.0
2015-10-26 15:55:00,64.43,64.6,64.42,64.52,298495.0,47.2604,47.3851,47.2531,47.3264,298495.0
2015-10-27 09:30:00,65.5,65.91,64.95,65.77,315545.0,48.0453,48.346,47.6418,48.2433,315545.0
2015-10-27 09:35:00,65.79,65.98,65.67,65.88,160374.0,48.258,48.3973,48.17,48.324,160374.0
2015-10-27 09:40:00,65.84,66.23,65.75,66.18,221653.0,48.2947,48.5807,48.2286,48.544,221653.0
2015-10-27 09:45:00,66.18,66.18,65.67,66.11,183567.0,48.544,48.544,48.17,48.4927,183567.0
2015-10-27 09:50:00,66.08,66.48,66.08,66.43,173121.0,48.4707,48.7641,48.4707,48.7274,173121.0
2015-10-27 09:55:00,66.42,66.55,66.31,66.55,162064.0,48.7201,48.8154,48.6394,48.8154,162064.0
2015-10-27 10:00:00,66.55,66.56,66.17,66.25,159305.0,48.8154,48.8228,48.5367,48.5954,159305.0
2015-10-27 10:05:00,66.26,66.26,66.04,66.18,79278.0,48.6027,48.6027,48.4414,48.544,79278.0
2015-10-27 10:10:00,66.18,66.98,66.18,66.82,223046.0,48.544,49.1309,48.544,49.0135,223046.0
2015-10-27 10:15:00,66.82,66.9,66.45,66.52,287940.0,49.0135,49.0722,48.7421,48.7934,287940.0
2015-10-27 10:20:00,66.52,66.6,66.44,66.5,158967.0,48.7934,48.8521,48.7348,48.7788,158967.0
2015-10-27 10:25:00,66.48,66.53,66.35,66.37,141559.0,48.7641,48.8008,48.6687,48.6834,141559.0
2015-10-27 10:30:00,66.35,66.39,66.15,66.19,106040.0,48.6687,48.6981,48.522,48.5514,106040.0
2015-10-27 10:35:00,66.18,66.4,66.08,66.2,67601.0,48.544,48.7054,48.4707,48.5587,67601.0
2015-10-27 10:40:00,66.19,66.19,65.87,65.97,149879.0,48.5514,48.5514,48.3167,48.39,149879.0
2015-10-27 10:45:00,65.96,66.19,65.9,66.18,172045.0,48.3827,48.5514,48.3387,48.544,172045.0
2015-10-27 10:50:00,66.18,66.18,65.98,66.06,76605.0,48.544,48.544,48.3973,48.456,76605.0
2015-10-27 10:55:00,66.06,66.7,66.06,66.59,155525.0,48.456,48.9255,48.456,48.8448,155525.0
2015-10-27 11:00:00,66.58,66.79,66.5,66.71,141367.0,48.8375,48.9915,48.7788,48.9328,141367.0
2015-10-27 11:05:00,66.7,66.7,66.48,66.66,63721.0,48.9255,48.9255,48.7641,48.8961,63721.0
2015-10-27 11:10:00,66.68,66.84,66.58,66.71,60874.0,48.9108,49.0282,48.8375,48.9328,60874.0
2015-10-27 11:15:00,66.7,66.71,66.44,66.51,113063.0,48.9255,48.9328,48.7348,48.7861,113063.0
2015-10-27 11:20:00,66.51,66.53,66.43,66.49,74387.0,48.7861,48.8008,48.7274,48.7714,74387.0
2015-10-27 11:25:00,66.5,66.62,66.35,66.46,42800.0,48.7788,48.8668,48.6687,48.7494,42800.0
2015-10-27 11:30:00,66.45,66.5,66.37,66.45,26913.0,48.7421,48.7788,48.6834,48.7421,26913.0
2015-10-27 11:35:00,66.47,66.59,66.38,66.43,45712.0,48.7568,48.8448,48.6908,48.7274,45712.0
2015-10-27 11:40:00,66.45,66.45,66.1,66.18,73269.0,48.7421,48.7421,48.4854,48.544,73269.0
2015-10-27 11:45:00,66.19,66.34,66.14,66.31,46968.0,48.5514,48.6614,48.5147,48.6394,46968.0
2015-10-27 11:50:00,66.31,66.44,66.2,66.2,50490.0,48.6394,48.7348,48.5587,48.5587,50490.0
2015-10-27 11:55:00,66.2,66.27,66.13,66.16,30351.0,48.5587,48.6101,48.5074,48.5294,30351.0
2015-10-27 12:00:00,66.17,66.24,66.03,66.13,77519.0,48.5367,48.5881,48.434,48.5074,77519.0
2015-10-27 12:05:00,66.13,66.27,66.07,66.25,38518.0,48.5074,48.6101,48.4634,48.5954,38518.0
2015-10-27 12:10:00,66.25,66.3,66.07,66.08,38521.0,48.5954,48.6321,48.4634,48.4707,38521.0
2015-10-27 12:15:00,66.08,66.21,66.0,66.18,37042.0,48.4707,48.5661,48.412,48.544,37042.0
2015-10-27 12:20:00,66.19,66.21,66.14,66.15,42454.0,48.5514,48.5661,48.5147,48.522,42454.0
2015-10-27 12:25:00,66.15,66.2,66.04,66.05,41388.0,48.522,48.5587,48.4414,48.4487,41388.0
2015-10-27 12:30:00,66.05,66.06,65.93,65.99,59030.0,48.4487,48.456,48.3607,48.4047,59030.0
2015-10-27 12:35:00,65.98,66.12,65.95,66.07,47755.0,48.3973,48.5,48.3753,48.4634,47755.0
2015-10-27 12:40:00,66.06,66.2,65.94,66.13,79540.0,48.456,48.5587,48.368,48.5074,79540.0
2015-10-27 12:45:00,66.11,66.29,66.08,66.24,51692.0,48.4927,48.6247,48.4707,48.5881,51692.0
2015-10-27 12:50:00,66.24,66.25,66.13,66.13,54325.0,48.5881,48.5954,48.5074,48.5074,54325.0
2015-10-27 12:55:00,66.1,66.19,65.99,66.14,23962.0,48.4854,48.5514,48.4047,48.5147,23962.0
2015-10-27 13:00:00,66.15,66.15,65.99,66.02,39231.0,48.522,48.522,48.4047,48.4267,39231.0
2015-10-27 13:05:00,66.03,66.05,65.85,66.01,33707.0,48.434,48.4487,48.302,48.4193,33707.0
2015-10-27 13:10:00,66.02,66.05,65.93,66.04,30689.0,48.4267,48.4487,48.3607,48.4414,30689.0
2015-10-27 13:15:00,66.05,66.1,65.9,66.06,87429.0,48.4487,48.4854,48.3387,48.456,87429.0
2015-10-27 13:20:00,66.06,66.13,66.04,66.04,28713.0,48.456,48.5074,48.4414,48.4414,28713.0
2015-10-27 13:25:00,66.05,66.06,65.91,65.99,34208.0,48.4487,48.456,48.346,48.4047,34208.0
2015-10-27 13:30:00,65.99,66.07,65.94,66.07,51543.0,48.4047,48.4634,48.368,48.4634,51543.0
2015-10-27 13:35:00,66.06,66.15,66.03,66.13,51071.0,48.456,48.522,48.434,48.5074,51071.0
2015-10-27 13:40:00,66.13,66.17,66.03,66.11,51957.0,48.5074,48.5367,48.434,48.4927,51957.0
2015-10-27 13:45:00,66.12,66.18,66.08,66.17,48987.0,48.5,48.544,48.4707,48.5367,48987.0
2015-10-27 13:50:00,66.17,66.46,66.12,66.45,78036.0,48.5367,48.7494,48.5,48.7421,78036.0
2015-10-27 13:55:00,66.46,66.67,66.45,66.58,82198.0,48.7494,48.9035,48.7421,48.8375,82198.0
2015-10-27 14:00:00,66.57,66.83,66.55,66.79,73839.0,48.8301,49.0208,48.8154,48.9915,73839.0
2015-10-27 14:05:00,66.8,66.94,66.78,66.88,87297.0,48.9988,49.1015,48.9842,49.0575,87297.0
2015-10-27 14:10:00,66.89,66.89,66.69,66.73,50537.0,49.0648,49.0648,48.9181,48.9475,50537.0
2015-10-27 14:15:00,66.74,66.84,66.71,66.74,52555.0,48.9548,49.0282,48.9328,48.9548,52555.0
2015-10-27 14:20:00,66.74,66.81,66.71,66.8,236233.0,48.9548,49.0062,48.9328,48.9988,236233.0
2015-10-27 14:25:00,66.8,66.81,66.72,66.73,51821.0,48.9988,49.0062,48.9401,48.9475,51821.0
2015-10-27 14:30:00,66.73,66.8,66.69,66.76,99919.0,48.9475,48.9988,48.9181,48.9695,99919.0
2015-10-27 14:35:00,66.77,66.77,66.6,66.6,65726.0,48.9768,48.9768,48.8521,48.8521,65726.0
2015-10-27 14:40:00,66.6,66.6,66.39,66.4,66022.0,48.8521,48.8521,48.6981,48.7054,66022.0
2015-10-27 14:45:00,66.4,66.55,66.37,66.48,79076.0,48.7054,48.8154,48.6834,48.7641,79076.0
2015-10-27 14:50:00,66.48,66.61,66.48,66.56,107676.0,48.7641,48.8595,48.7641,48.8228,107676.0
2015-10-27 14:55:00,66.56,66.63,66.56,66.6,63201.0,48.8228,48.8741,48.8228,48.8521,63201.0
2015-10-27 15:00:00,66.59,66.69,66.59,66.65,81296.0,48.8448,48.9181,48.8448,48.8888,81296.0
2015-10-27 15:05:00,66.65,66.81,66.64,66.81,178470.0,48.8888,49.0062,48.8815,49.0062,178470.0
2015-10-27 15:10:00,66.81,66.86,66.78,66.78,112257.0,49.0062,49.0428,48.9842,48.9842,112257.0
2015-10-27 15:15:00,66.78,66.81,66.72,66.73,62574.0,48.9842,49.0062,48.9401,48.9475,62574.0
2015-10-27 15:20:00,66.72,66.75,66.57,66.59,121688.0,48.9401,48.9622,48.8301,48.8448,121688.0
2015-10-27 15:25:00,66.59,66.65,66.58,66.62,82363.0,48.8448,48.8888,48.8375,48.8668,82363.0
2015-10-27 15:30:00,66.62,66.71,66.6,66.71,93268.0,48.8668,48.9328,48.8521,48.9328,93268.0
2015-10-27 15:35:00,66.71,66.76,66.62,66.65,112823.0,48.9328,48.9695,48.8668,48.8888,112823.0
2015-10-27 15:40:00,66.63,66.66,66.58,66.64,119777.0,48.8741,48.8961,48.8375,48.8815,119777.0
2015-10-27 15:45:00,66.64,66.66,66.53,66.66,141090.0,48.8815,48.8961,48.8008,48.8961,141090.0
2015-10-27 15:50:00,66.65,66.66,66.57,66.6,156642.0,48.8888,48.8961,48.8301,48.8521,156642.0
2015-10-27 15:55:00,66.61,66.8,66.58,66.79,497910.0,48.8595,48.9988,48.8375,48.9915,497910.0
2015-10-28 09:30:00,66.81,66.85,66.17,66.24,222467.0,49.0062,49.0355,48.5367,48.5881,222467.0
2015-10-28 09:35:00,66.24,66.59,66.24,66.31,45476.0,48.5881,48.8448,48.5881,48.6394,45476.0
2015-10-28 09:40:00,66.29,66.53,66.12,66.48,82440.0,48.6247,48.8008,48.5,48.7641,82440.0
2015-10-28 09:45:00,66.48,66.74,66.47,66.74,119507.0,48.7641,48.9548,48.7568,48.9548,119507.0
2015-10-28 09:50:00,66.74,67.05,66.73,66.91,219231.0,48.9548,49.1822,48.9475,49.0795,219231.0
2015-10-28 09:55:00,66.92,66.98,66.67,66.87,55367.0,49.0868,49.1309,48.9035,49.0502,55367.0
2015-10-28 10:00:00,66.9,67.04,66.9,66.95,34384.0,49.0722,49.1749,49.0722,49.1089,34384.0
2015-10-28 10:05:00,66.96,66.97,66.81,66.94,46119.0,49.1162,49.1235,49.0062,49.1015,46119.0
2015-10-28 10:10:00,66.93,67.19,66.91,67.14,52776.0,49.0942,49.2849,49.0795,49.2482,52776.0
2015-10-28 10:15:00,67.13,67.17,66.97,67.03,71198.0,49.2409,49.2702,49.1235,49.1675,71198.0
2015-10-28 10:20:00,67.05,67.25,67.05,67.24,68365.0,49.1822,49.3289,49.1822,49.3216,68365.0
2015-10-28 10:25:00,67.24,67.56,67.23,67.54,104207.0,49.3216,49.5563,49.3142,49.5416,104207.0
2015-10-28 10:30:00,67.53,67.85,67.51,67.79,127166.0,49.5343,49.769,49.5196,49.725,127166.0
2015-10-28 10:35:00,67.79,67.82,67.2,67.62,103084.0,49.725,49.747,49.2922,49.6003,103084.0
2015-10-28 10:40:00,67.61,67.89,67.6,67.88,70988.0,49.593,49.7984,49.5856,49.791,70988.0
2015-10-28 10:45:00,67.88,67.96,67.84,67.9,120461.0,49.791,49.8497,49.7617,49.8057,120461.0
2015-10-28 10:50:00,67.9,68.08,67.9,67.98,141228.0,49.8057,49.9377,49.8057,49.8644,141228.0
2015-10-28 10:55:00,67.99,68.09,67.9,68.09,92571.0,49.8717,49.9451,49.8057,49.9451,92571.0
2015-10-28 11:00:00,68.09,68.15,67.98,68.15,85154.0,49.9451,49.9891,49.8644,49.9891,85154.0
2015-10-28 11:05:00,68.16,68.17,68.03,68.05,65929.0,49.9964,50.0037,49.9011,49.9157,65929.0
2015-10-28 11:10:00,68.06,68.17,68.01,68.07,69452.0,49.9231,50.0037,49.8864,49.9304,69452.0
2015-10-28 11:15:00,68.07,68.07,67.93,67.98,177536.0,49.9304,49.9304,49.8277,49.8644,177536.0
2015-10-28 11:20:00,67.98,68.05,67.82,67.85,144154.0,49.8644,49.9157,49.747,49.769,144154.0
2015-10-28 11:25:00,67.86,67.99,67.86,67.94,45207.0,49.7764,49.8717,49.7764,49.835,45207.0
2015-10-28 11:30:00,67.94,67.97,67.87,67.92,75025.0,49.835,49.857,49.7837,49.8204,75025.0
2015-10-28 11:35:00,67.92,68.06,67.91,67.98,38088.0,49.8204,49.9231,49.813,49.8644,38088.0
2015-10-28 11:40:00,67.98,68.01,67.8,67.92,56214.0,49.8644,49.8864,49.7323,49.8204,56214.0
2015-10-28 11:45:00,67.94,67.96,67.83,67.9,48018.0,49.835,49.8497,49.7543,49.8057,48018.0
2015-10-28 11:50:00,67.92,67.95,67.82,67.83,64275.0,49.8204,49.8424,49.747,49.7543,64275.0
2015-10-28 11:55:00,67.86,67.88,67.66,67.79,85472.0,49.7764,49.791,49.6296,49.725,85472.0
2015-10-28 12:00:00,67.79,67.8,67.73,67.76,22477.0,49.725,49.7323,49.681,49.703,22477.0
2015-10-28 12:05:00,67.76,67.8,67.73,67.8,27484.0,49.703,49.7323,49.681,49.7323,27484.0
2015-10-28 12:10:00,67.79,67.86,67.75,67.79,62899.0,49.725,49.7764,49.6957,49.725,62899.0
2015-10-28 12:15:00,67.8,67.83,67.74,67.79,26253.0,49.7323,49.7543,49.6883,49.725,26253.0
2015-10-28 12:20:00,67.77,67.79,67.72,67.73,19831.0,49.7103,49.725,49.6737,49.681,19831.0
2015-10-28 12:25:00,67.74,67.8,67.72,67.8,31656.0,49.6883,49.7323,49.6737,49.7323,31656.0
2015-10-28 12:30:00,67.8,67.82,67.68,67.71,27774.0,49.7323,49.747,49.6443,49.6663,27774.0
2015-10-28 12:35:00,67.7,67.73,67.63,67.67,27419.0,49.659,49.681,49.6076,49.637,27419.0
2015-10-28 12:40:00,67.69,67.7,67.54,67.54,59643.0,49.6517,49.659,49.5416,49.5416,59643.0
2015-10-28 12:45:00,67.55,67.59,67.5,67.59,45792.0,49.549,49.5783,49.5123,49.5783,45792.0
2015-10-28 12:50:00,67.59,67.61,67.46,67.53,31052.0,49.5783,49.593,49.4829,49.5343,31052.0
2015-10-28 12:55:00,67.51,67.54,67.47,67.53,33404.0,49.5196,49.5416,49.4903,49.5343,33404.0
2015-10-28 13:00:00,67.54,67.56,67.45,67.45,48155.0,49.5416,49.5563,49.4756,49.4756,48155.0
2015-10-28 13:05:00,67.46,67.51,67.46,67.48,36227.0,49.4829,49.5196,49.4829,49.4976,36227.0
2015-10-28 13:10:00,67.48,67.52,67.38,67.38,65516.0,49.4976,49.527,49.4243,49.4243,65516.0
2015-10-28 13:15:00,67.4,67.46,67.37,67.41,65452.0,49.4389,49.4829,49.4169,49.4463,65452.0
2015-10-28 13:20:00,67.41,67.47,67.38,67.39,48066.0,49.4463,49.4903,49.4243,49.4316,48066.0
2015-10-28 13:25:00,67.39,67.4,67.29,67.33,45765.0,49.4316,49.4389,49.3582,49.3876,45765.0
2015-10-28 13:30:00,67.35,67.35,67.21,67.22,33742.0,49.4023,49.4023,49.2996,49.3069,33742.0
2015-10-28 13:35:00,67.22,67.28,67.15,67.25,31086.0,49.3069,49.3509,49.2556,49.3289,31086.0
2015-10-28 13:40:00,67.25,67.32,67.23,67.26,26043.0,49.3289,49.3803,49.3142,49.3362,26043.0
2015-10-28 13:45:00,67.27,67.32,67.22,67.23,39531.0,49.3436,49.3803,49.3069,49.3142,39531.0
2015-10-28 13:50:00,67.22,67.25,67.08,67.12,41701.0,49.3069,49.3289,49.2042,49.2336,41701.0
2015-10-28 13:55:00,67.13,67.36,67.13,67.34,44033.0,49.2409,49.4096,49.2409,49.3949,44033.0
2015-10-28 14:00:00,67.34,67.35,66.72,66.82,75167.0,49.3949,49.4023,48.9401,49.0135,75167.0
2015-10-28 14:05:00,66.82,66.82,66.57,66.63,83392.0,49.0135,49.0135,48.8301,48.8741,83392.0
2015-10-28 14:10:00,66.64,66.65,66.39,66.57,151413.0,48.8815,48.8888,48.6981,48.8301,151413.0
2015-10-28 14:15:00,66.6,66.66,66.5,66.54,74745.0,48.8521,48.8961,48.7788,48.8081,74745.0
2015-10-28 14:20:00,66.54,66.75,66.51,66.71,77085.0,48.8081,48.9622,48.7861,48.9328,77085.0
2015-10-28 14:25:00,66.72,66.84,66.64,66.68,87799.0,48.9401,49.0282,48.8815,48.9108,87799.0
2015-10-28 14:30:00,66.68,66.69,66.43,66.57,76100.0,48.9108,48.9181,48.7274,48.8301,76100.0
2015-10-28 14:35:00,66.57,66.82,66.52,66.82,77540.0,48.8301,49.0135,48.7934,49.0135,77540.0
2015-10-28 14:40:00,66.83,66.91,66.73,66.74,47018.0,49.0208,49.0795,48.9475,48.9548,47018.0
2015-10-28 14:45:00,66.74,66.96,66.74,66.86,40916.0,48.9548,49.1162,48.9548,49.0428,40916.0
2015-10-28 14:50:00,66.87,67.08,66.85,66.98,59049.0,49.0502,49.2042,49.0355,49.1309,59049.0
2015-10-28 14:55:00,66.98,67.07,66.84,66.9,45120.0,49.1309,49.1969,49.0282,49.0722,45120.0
2015-10-28 15:00:00,66.91,67.08,66.87,67.07,42299.0,49.0795,49.2042,49.0502,49.1969,42299.0
2015-10-28 15:05:00,67.07,67.3,67.06,67.18,66220.0,49.1969,49.3656,49.1895,49.2776,66220.0
2015-10-28 15:10:00,67.17,67.21,67.12,67.21,47693.0,49.2702,49.2996,49.2336,49.2996,47693.0
2015-10-28 15:15:00,67.22,67.29,67.12,67.12,44034.0,49.3069,49.3582,49.2336,49.2336,44034.0
2015-10-28 15:20:00,67.1,67.11,66.95,66.98,64969.0,49.2189,49.2262,49.1089,49.1309,64969.0
2015-10-28 15:25:00,66.97,67.17,66.95,67.04,66291.0,49.1235,49.2702,49.1089,49.1749,66291.0
2015-10-28 15:30:00,67.05,67.28,67.04,67.17,69765.0,49.1822,49.3509,49.1749,49.2702,69765.0
2015-10-28 15:35:00,67.17,67.29,67.17,67.25,69578.0,49.2702,49.3582,49.2702,49.3289,69578.0
2015-10-28 15:40:00,67.26,67.42,67.24,67.4,86682.0,49.3362,49.4536,49.3216,49.4389,86682.0
2015-10-28 15:45:00,67.39,67.55,67.39,67.45,134642.0,49.4316,49.549,49.4316,49.4756,134642.0
2015-10-28 15:50:00,67.45,67.52,67.45,67.5,120950.0,49.4756,49.527,49.4756,49.5123,120950.0
2015-10-28 15:55:00,67.5,67.61,67.49,67.59,306989.0,49.5123,49.593,49.505,49.5783,306989.0
2015-10-29 09:30:00,67.5,67.79,67.43,67.65,183620.0,49.5123,49.725,49.4609,49.6223,183620.0
2015-10-29 09:35:00,67.69,68.13,67.65,68.1,82909.0,49.6517,49.9744,49.6223,49.9524,82909.0
2015-10-29 09:40:00,68.09,68.21,67.92,68.07,84989.0,49.9451,50.0331,49.8204,49.9304,84989.0
2015-10-29 09:45:00,68.08,68.16,68.0,68.02,131613.0,49.9377,49.9964,49.879,49.8937,131613.0
2015-10-29 09:50:00,68.01,68.19,67.97,68.18,68004.0,49.8864,50.0184,49.857,50.0111,68004.0
2015-10-29 09:55:00,68.17,68.18,67.99,68.06,77245.0,50.0037,50.0111,49.8717,49.9231,77245.0
2015-10-29 10:00:00,68.05,68.25,68.04,68.17,52183.0,49.9157,50.0624,49.9084,50.0037,52183.0
2015-10-29 10:05:00,68.18,68.38,68.13,68.33,54406.0,50.0111,50.1578,49.9744,50.1211,54406.0
2015-10-29 10:10:00,68.35,68.36,68.13,68.13,64001.0,50.1358,50.1431,49.9744,49.9744,64001.0
2015-10-29 10:15:00,68.13,68.3,68.04,68.11,106766.0,49.9744,50.0991,49.9084,49.9597,106766.0
2015-10-29 10:20:00,68.18,68.25,67.94,68.01,76763.0,50.0111,50.0624,49.835,49.8864,76763.0
2015-10-29 10:25:00,68.03,68.07,67.87,67.9,41550.0,49.9011,49.9304,49.7837,49.8057,41550.0
2015-10-29 10:30:00,67.9,68.01,67.88,67.97,43022.0,49.8057,49.8864,49.791,49.857,43022.0
2015-10-29 10:35:00,67.97,68.08,67.9,67.93,36805.0,49.857,49.9377,49.8057,49.8277,36805.0
2015-10-29 10:40:00,67.93,68.25,67.92,68.21,40162.0,49.8277,50.0624,49.8204,50.0331,40162.0
2015-10-29 10:45:00,68.21,68.29,68.14,68.15,32233.0,50.0331,50.0918,49.9817,49.9891,32233.0
2015-10-29 10:50:00,68.15,68.27,68.11,68.2,45412.0,49.9891,50.0771,49.9597,50.0257,45412.0
2015-10-29 10:55:00,68.19,68.23,68.06,68.16,39190.0,50.0184,50.0478,49.9231,49.9964,39190.0
2015-10-29 11:00:00,68.14,68.34,68.04,68.34,55956.0,49.9817,50.1284,49.9084,50.1284,55956.0
2015-10-29 11:05:00,68.32,68.48,68.32,68.43,57956.0,50.1138,50.2311,50.1138,50.1945,57956.0
2015-10-29 11:10:00,68.42,68.42,68.29,68.31,33484.0,50.1871,50.1871,50.0918,50.1064,33484.0
2015-10-29 11:15:00,68.31,68.31,68.17,68.19,32091.0,50.1064,50.1064,50.0037,50.0184,32091.0
2015-10-29 11:20:00,68.18,68.22,68.12,68.19,25312.0,50.0111,50.0404,49.9671,50.0184,25312.0
2015-10-29 11:25:00,68.18,68.21,68.09,68.09,44283.0,50.0111,50.0331,49.9451,49.9451,44283.0
2015-10-29 11:30:00,68.09,68.17,68.05,68.15,41921.0,49.9451,50.0037,49.9157,49.9891,41921.0
2015-10-29 11:35:00,68.15,68.16,68.06,68.08,47945.0,49.9891,49.9964,49.9231,49.9377,47945.0
2015-10-29 11:40:00,68.08,68.18,67.99,68.04,56690.0,49.9377,50.0111,49.8717,49.9084,56690.0
2015-10-29 11:45:00,68.04,68.1,67.96,67.99,26810.0,49.9084,49.9524,49.8497,49.8717,26810.0
2015-10-29 11:50:00,67.99,67.99,67.86,67.9,35996.0,49.8717,49.8717,49.7764,49.8057,35996.0
2015-10-29 11:55:00,67.89,67.89,67.83,67.87,26703.0,49.7984,49.7984,49.7543,49.7837,26703.0
2015-10-29 12:00:00,67.87,67.93,67.84,67.86,46688.0,49.7837,49.8277,49.7617,49.7764,46688.0
2015-10-29 12:05:00,67.86,67.86,67.66,67.69,37582.0,49.7764,49.7764,49.6296,49.6517,37582.0
2015-10-29 12:10:00,67.7,67.76,67.65,67.73,36261.0,49.659,49.703,49.6223,49.681,36261.0
2015-10-29 12:15:00,67.73,67.76,67.65,67.68,44553.0,49.681,49.703,49.6223,49.6443,44553.0
2015-10-29 12:20:00,67.68,67.76,67.66,67.68,43503.0,49.6443,49.703,49.6296,49.6443,43503.0
2015-10-29 12:25:00,67.67,67.72,67.64,67.68,56657.0,49.637,49.6737,49.615,49.6443,56657.0
2015-10-29 12:30:00,67.69,67.75,67.65,67.73,55207.0,49.6517,49.6957,49.6223,49.681,55207.0
2015-10-29 12:35:00,67.73,67.8,67.71,67.8,30647.0,49.681,49.7323,49.6663,49.7323,30647.0
2015-10-29 12:40:00,67.79,67.8,67.72,67.76,20281.0,49.725,49.7323,49.6737,49.703,20281.0
2015-10-29 12:45:00,67.76,67.78,67.66,67.71,22034.0,49.703,49.7177,49.6296,49.6663,22034.0
2015-10-29 12:50:00,67.71,67.73,67.6,67.67,27525.0,49.6663,49.681,49.5856,49.637,27525.0
2015-10-29 12:55:00,67.68,67.7,67.59,67.59,26480.0,49.6443,49.659,49.5783,49.5783,26480.0
2015-10-29 13:00:00,67.58,67.68,67.49,67.5,66511.0,49.571,49.6443,49.505,49.5123,66511.0
2015-10-29 13:05:00,67.5,67.63,67.49,67.6,28925.0,49.5123,49.6076,49.505,49.5856,28925.0
2015-10-29 13:10:00,67.61,67.67,67.59,67.66,25827.0,49.593,49.637,49.5783,49.6296,25827.0
2015-10-29 13:15:00,67.66,67.66,67.51,67.51,21489.0,49.6296,49.6296,49.5196,49.5196,21489.0
2015-10-29 13:20:00,67.51,67.52,67.45,67.48,17100.0,49.5196,49.527,49.4756,49.4976,17100.0
2015-10-29 13:25:00,67.48,67.53,67.48,67.49,11404.0,49.4976,49.5343,49.4976,49.505,11404.0
2015-10-29 13:30:00,67.48,67.55,67.48,67.53,20325.0,49.4976,49.549,49.4976,49.5343,20325.0
2015-10-29 13:35:00,67.53,67.53,67.41,67.42,31753.0,49.5343,49.5343,49.4463,49.4536,31753.0
2015-10-29 13:40:00,67.42,67.45,67.37,67.38,28586.0,49.4536,49.4756,49.4169,49.4243,28586.0
2015-10-29 13:45:00,67.37,67.48,67.37,67.38,28621.0,49.4169,49.4976,49.4169,49.4243,28621.0
2015-10-29 13:50:00,67.36,67.4,67.32,67.34,31760.0,49.4096,49.4389,49.3803,49.3949,31760.0
2015-10-29 13:55:00,67.34,67.34,67.19,67.2,33016.0,49.3949,49.3949,49.2849,49.2922,33016.0
2015-10-29 14:00:00,67.18,67.27,67.12,67.16,24189.0,49.2776,49.3436,49.2336,49.2629,24189.0
2015-10-29 14:05:00,67.17,67.18,67.04,67.04,25982.0,49.2702,49.2776,49.1749,49.1749,25982.0
2015-10-29 14:10:00,67.03,67.12,66.98,67.11,29317.0,49.1675,49.2336,49.1309,49.2262,29317.0
2015-10-29 14:15:00,67.12,67.24,67.1,67.22,24391.0,49.2336,49.3216,49.2189,49.3069,24391.0
2015-10-29 14:20:00,67.23,67.36,67.23,67.35,21240.0,49.3142,49.4096,49.3142,49.4023,21240.0
2015-10-29 14:25:00,67.35,67.41,67.32,67.32,23056.0,49.4023,49.4463,49.3803,49.3803,23056.0
2015-10-29 14:30:00,67.32,67.36,67.23,67.23,63348.0,49.3803,49.4096,49.3142,49.3142,63348.0
2015-10-29 14:35:00,67.24,67.26,67.14,67.24,35237.0,49.3216,49.3362,49.2482,49.3216,35237.0
2015-10-29 14:40:00,67.25,67.36,67.25,67.35,42278.0,49.3289,49.4096,49.3289,49.4023,42278.0
2015-10-29 14:45:00,67.36,67.37,67.21,67.22,43863.0,49.4096,49.4169,49.2996,49.3069,43863.0
2015-10-29 14:50:00,67.23,67.32,67.23,67.25,28183.0,49.3142,49.3803,49.3142,49.3289,28183.0
2015-10-29 14:55:00,67.25,67.28,67.21,67.24,24243.0,49.3289,49.3509,49.2996,49.3216,24243.0
2015-10-29 15:00:00,67.25,67.29,67.21,67.24,48476.0,49.3289,49.3582,49.2996,49.3216,48476.0
2015-10-29 15:05:00,67.24,67.35,67.22,67.3,43407.0,49.3216,49.4023,49.3069,49.3656,43407.0
2015-10-29 15:10:00,67.31,67.38,67.31,67.36,42691.0,49.3729,49.4243,49.3729,49.4096,42691.0
2015-10-29 15:15:00,67.36,67.41,67.32,67.38,53288.0,49.4096,49.4463,49.3803,49.4243,53288.0
2015-10-29 15:20:00,67.38,67.4,67.29,67.29,62890.0,49.4243,49.4389,49.3582,49.3582,62890.0
2015-10-29 15:25:00,67.29,67.29,67.14,67.16,74283.0,49.3582,49.3582,49.2482,49.2629,74283.0
2015-10-29 15:30:00,67.17,67.25,67.15,67.23,46813.0,49.2702,49.3289,49.2556,49.3142,46813.0
2015-10-29 15:35:00,67.23,67.34,67.22,67.25,82559.0,49.3142,49.3949,49.3069,49.3289,82559.0
2015-10-29 15:40:00,67.24,67.42,67.24,67.4,69008.0,49.3216,49.4536,49.3216,49.4389,69008.0
2015-10-29 15:45:00,67.4,67.41,67.29,67.4,67628.0,49.4389,49.4463,49.3582,49.4389,67628.0
2015-10-29 15:50:00,67.39,67.41,67.33,67.39,78070.0,49.4316,49.4463,49.3876,49.4316,78070.0
2015-10-29 15:55:00,67.39,67.4,67.25,67.31,182401.0,49.4316,49.4389,49.3289,49.3729,182401.0
2015-10-30 09:30:00,67.34,67.6,66.95,67.1,82433.0,49.3949,49.5856,49.1089,49.2189,82433.0
2015-10-30 09:35:00,67.1,67.2,66.99,67.17,80702.0,49.2189,49.2922,49.1382,49.2702,80702.0
2015-10-30 09:40:00,67.18,67.4,67.18,67.31,30335.0,49.2776,49.4389,49.2776,49.3729,30335.0
2015-10-30 09:45:00,67.3,67.3,67.07,67.11,51961.0,49.3656,49.3656,49.1969,49.2262,51961.0
2015-10-30 09:50:00,67.11,67.13,66.92,67.08,76661.0,49.2262,49.2409,49.0868,49.2042,76661.0
2015-10-30 09:55:00,67.09,67.22,67.03,67.17,93003.0,49.2115,49.3069,49.1675,49.2702,93003.0
2015-10-30 10:00:00,67.21,67.25,66.99,67.04,48629.0,49.2996,49.3289,49.1382,49.1749,48629.0
2015-10-30 10:05:00,67.04,67.07,66.93,67.01,52958.0,49.1749,49.1969,49.0942,49.1529,52958.0
2015-10-30 10:10:00,67.02,67.05,66.88,66.93,42813.0,49.1602,49.1822,49.0575,49.0942,42813.0
2015-10-30 10:15:00,66.93,66.95,66.77,66.83,61790.0,49.0942,49.1089,48.9768,49.0208,61790.0
2015-10-30 10:20:00,66.84,66.97,66.79,66.79,66271.0,49.0282,49.1235,48.9915,48.9915,66271.0
2015-10-30 10:25:00,66.79,66.91,66.73,66.79,76132.0,48.9915,49.0795,48.9475,48.9915,76132.0
2015-10-30 10:30:00,66.81,66.96,66.78,66.95,62870.0,49.0062,49.1162,48.9842,49.1089,62870.0
2015-10-30 10:35:00,66.96,66.99,66.87,66.9,51444.0,49.1162,49.1382,49.0502,49.0722,51444.0
2015-10-30 10:40:00,66.89,66.95,66.81,66.87,40584.0,49.0648,49.1089,49.0062,49.0502,40584.0
2015-10-30 10:45:00,66.88,66.95,66.83,66.91,40716.0,49.0575,49.1089,49.0208,49.0795,40716.0
2015-10-30 10:50:00,66.91,67.04,66.91,66.94,63258.0,49.0795,49.1749,49.0795,49.1015,63258.0
2015-10-30 10:55:00,66.95,66.95,66.81,66.83,48540.0,49.1089,49.1089,49.0062,49.0208,48540.0
2015-10-30 11:00:00,66.84,66.96,66.84,66.91,29071.0,49.0282,49.1162,49.0282,49.0795,29071.0
2015-10-30 11:05:00,66.9,66.93,66.82,66.87,32229.0,49.0722,49.0942,49.0135,49.0502,32229.0
2015-10-30 11:10:00,66.87,66.93,66.86,66.9,30682.0,49.0502,49.0942,49.0428,49.0722,30682.0
2015-10-30 11:15:00,66.9,66.96,66.86,66.88,28554.0,49.0722,49.1162,49.0428,49.0575,28554.0
2015-10-30 11:20:00,66.86,66.94,66.83,66.86,31185.0,49.0428,49.1015,49.0208,49.0428,31185.0
2015-10-30 11:25:00,66.87,66.87,66.78,66.83,33475.0,49.0502,49.0502,48.9842,49.0208,33475.0
2015-10-30 11:30:00,66.82,66.84,66.72,66.8,38142.0,49.0135,49.0282,48.9401,48.9988,38142.0
2015-10-30 11:35:00,66.81,66.87,66.8,66.82,38539.0,49.0062,49.0502,48.9988,49.0135,38539.0
2015-10-30 11:40:00,66.82,66.88,66.79,66.79,36794.0,49.0135,49.0575,48.9915,48.9915,36794.0
2015-10-30 11:45:00,66.79,66.82,66.73,66.79,40155.0,48.9915,49.0135,48.9475,48.9915,40155.0
2015-10-30 11:50:00,66.79,66.88,66.77,66.8,30542.0,48.9915,49.0575,48.9768,48.9988,30542.0
2015-10-30 11:55:00,66.8,66.83,66.69,66.72,36795.0,48.9988,49.0208,48.9181,48.9401,36795.0
2015-10-30 12:00:00,66.71,66.81,66.71,66.78,37854.0,48.9328,49.0062,48.9328,48.9842,37854.0
2015-10-30 12:05:00,66.77,66.79,66.62,66.64,74170.0,48.9768,48.9915,48.8668,48.8815,74170.0
2015-10-30 12:10:00,66.64,66.69,66.55,66.61,52127.0,48.8815,48.9181,48.8154,48.8595,52127.0
2015-10-30 12:15:00,66.61,66.63,66.55,66.6,40004.0,48.8595,48.8741,48.8154,48.8521,40004.0
2015-10-30 12:20:00,66.6,66.64,66.59,66.61,87258.0,48.8521,48.8815,48.8448,48.8595,87258.0
2015-10-30 12:25:00,66.61,66.61,66.44,66.51,67743.0,48.8595,48.8595,48.7348,48.7861,67743.0
2015-10-30 12:30:00,66.52,66.6,66.51,66.58,33994.0,48.7934,48.8521,48.7861,48.8375,33994.0
2015-10-30 12:35:00,66.57,66.6,66.54,66.56,27944.0,48.8301,48.8521,48.8081,48.8228,27944.0
2015-10-30 12:40:00,66.56,66.59,66.51,66.56,17895.0,48.8228,48.8448,48.7861,48.8228,17895.0
2015-10-30 12:45:00,66.56,66.58,66.47,66.49,37646.0,48.8228,48.8375,48.7568,48.7714,37646.0
2015-10-30 12:50:00,66.49,66.68,66.49,66.67,39481.0,48.7714,48.9108,48.7714,48.9035,39481.0
2015-10-30 12:55:00,66.66,66.75,66.65,66.71,36534.0,48.8961,48.9622,48.8888,48.9328,36534.0
2015-10-30 13:00:00,66.72,66.83,66.72,66.83,36351.0,48.9401,49.0208,48.9401,49.0208,36351.0
2015-10-30 13:05:00,66.83,66.84,66.73,66.73,38987.0,49.0208,49.0282,48.9475,48.9475,38987.0
2015-10-30 13:10:00,66.73,66.74,66.67,66.68,24862.0,48.9475,48.9548,48.9035,48.9108,24862.0
2015-10-30 13:15:00,66.69,66.73,66.58,66.59,50483.0,48.9181,48.9475,48.8375,48.8448,50483.0
2015-10-30 13:20:00,66.59,66.59,66.51,66.57,49981.0,48.8448,48.8448,48.7861,48.8301,49981.0
2015-10-30 13:25:00,66.58,66.65,66.57,66.64,81077.0,48.8375,48.8888,48.8301,48.8815,81077.0
2015-10-30 13:30:00,66.65,66.66,66.6,66.61,42027.0,48.8888,48.8961,48.8521,48.8595,42027.0
2015-10-30 13:35:00,66.6,66.64,66.58,66.62,40191.0,48.8521,48.8815,48.8375,48.8668,40191.0
2015-10-30 13:40:00,66.61,66.61,66.52,66.53,45620.0,48.8595,48.8595,48.7934,48.8008,45620.0
2015-10-30 13:45:00,66.53,66.61,66.51,66.57,55822.0,48.8008,48.8595,48.7861,48.8301,55822.0
2015-10-30 13:50:00,66.57,66.64,66.56,66.61,46733.0,48.8301,48.8815,48.8228,48.8595,46733.0
2015-10-30 13:55:00,66.62,66.66,66.56,66.58,70735.0,48.8668,48.8961,48.8228,48.8375,70735.0
2015-10-30 14:00:00,66.58,66.67,66.57,66.59,113727.0,48.8375,48.9035,48.8301,48.8448,113727.0
2015-10-30 14:05:00,66.58,66.62,66.55,66.59,25438.0,48.8375,48.8668,48.8154,48.8448,25438.0
2015-10-30 14:10:00,66.59,66.66,66.58,66.62,53544.0,48.8448,48.8961,48.8375,48.8668,53544.0
2015-10-30 14:15:00,66.63,66.69,66.62,66.68,55320.0,48.8741,48.9181,48.8668,48.9108,55320.0
2015-10-30 14:20:00,66.67,66.68,66.55,66.57,50522.0,48.9035,48.9108,48.8154,48.8301,50522.0
2015-10-30 14:25:00,66.56,66.57,66.5,66.5,31847.0,48.8228,48.8301,48.7788,48.7788,31847.0
2015-10-30 14:30:00,66.5,66.57,66.48,66.5,43084.0,48.7788,48.8301,48.7641,48.7788,43084.0
2015-10-30 14:35:00,66.5,66.51,66.4,66.41,56379.0,48.7788,48.7861,48.7054,48.7128,56379.0
2015-10-30 14:40:00,66.41,66.45,66.4,66.42,50315.0,48.7128,48.7421,48.7054,48.7201,50315.0
2015-10-30 14:45:00,66.42,66.42,66.24,66.24,100543.0,48.7201,48.7201,48.5881,48.5881,100543.0
2015-10-30 14:50:00,66.24,66.27,66.17,66.17,79419.0,48.5881,48.6101,48.5367,48.5367,79419.0
2015-10-30 14:55:00,66.17,66.22,66.12,66.14,73237.0,48.5367,48.5734,48.5,48.5147,73237.0
2015-10-30 15:00:00,66.14,66.16,66.08,66.14,70846.0,48.5147,48.5294,48.4707,48.5147,70846.0
2015-10-30 15:05:00,66.14,66.26,66.08,66.25,85044.0,48.5147,48.6027,48.4707,48.5954,85044.0
2015-10-30 15:10:00,66.24,66.3,66.16,66.17,87726.0,48.5881,48.6321,48.5294,48.5367,87726.0
2015-10-30 15:15:00,66.17,66.22,66.16,66.19,80173.0,48.5367,48.5734,48.5294,48.5514,80173.0
2015-10-30 15:20:00,66.18,66.29,66.13,66.26,86364.0,48.544,48.6247,48.5074,48.6027,86364.0
2015-10-30 15:25:00,66.26,66.3,66.2,66.2,86930.0,48.6027,48.6321,48.5587,48.5587,86930.0
2015-10-30 15:30:00,66.2,66.28,66.15,66.2,137691.0,48.5587,48.6174,48.522,48.5587,137691.0
2015-10-30 15:35:00,66.19,66.26,66.13,66.23,75137.0,48.5514,48.6027,48.5074,48.5807,75137.0
2015-10-30 15:40:00,66.23,66.3,66.16,66.2,121273.0,48.5807,48.6321,48.5294,48.5587,121273.0
2015-10-30 15:45:00,66.21,66.37,66.2,66.37,161692.0,48.5661,48.6834,48.5587,48.6834,161692.0
2015-10-30 15:50:00,66.37,66.37,66.16,66.18,130015.0,48.6834,48.6834,48.5294,48.544,130015.0
2015-10-30 15:55:00,66.18,66.18,65.95,65.96,379594.0,48.544,48.544,48.3753,48.3827,379594.0
2015-11-02 09:30:00,66.58,66.87,66.51,66.71,189222.0,48.8375,49.0502,48.7861,48.9328,189222.0
2015-11-02 09:35:00,66.7,66.74,66.46,66.54,59313.0,48.9255,48.9548,48.7494,48.8081,59313.0
2015-11-02 09:40:00,66.53,66.55,66.41,66.51,70272.0,48.8008,48.8154,48.7128,48.7861,70272.0
2015-11-02 09:45:00,66.53,66.9,66.52,66.83,91282.0,48.8008,49.0722,48.7934,49.0208,91282.0
2015-11-02 09:50:00,66.82,66.82,66.73,66.77,55527.0,49.0135,49.0135,48.9475,48.9768,55527.0
2015-11-02 09:55:00,66.77,66.77,66.59,66.67,81471.0,48.9768,48.9768,48.8448,48.9035,81471.0
2015-11-02 10:00:00,66.66,66.75,66.61,66.72,60270.0,48.8961,48.9622,48.8595,48.9401,60270.0
2015-11-02 10:05:00,66.73,66.74,66.56,66.56,64928.0,48.9475,48.9548,48.8228,48.8228,64928.0
2015-11-02 10:10:00,66.56,66.67,66.56,66.59,49799.0,48.8228,48.9035,48.8228,48.8448,49799.0
2015-11-02 10:15:00,66.59,66.59,66.43,66.48,43681.0,48.8448,48.8448,48.7274,48.7641,43681.0
2015-11-02 10:20:00,66.48,66.48,66.3,66.33,60572.0,48.7641,48.7641,48.6321,48.6541,60572.0
2015-11-02 10:25:00,66.32,66.47,66.3,66.4,41896.0,48.6467,48.7568,48.6321,48.7054,41896.0
2015-11-02 10:30:00,66.4,66.48,66.34,66.46,49660.0,48.7054,48.7641,48.6614,48.7494,49660.0
2015-11-02 10:35:00,66.45,66.53,66.4,66.45,39563.0,48.7421,48.8008,48.7054,48.7421,39563.0
2015-11-02 10:40:00,66.43,66.44,66.28,66.32,74851.0,48.7274,48.7348,48.6174,48.6467,74851.0
2015-11-02 10:45:00,66.32,66.33,66.21,66.29,61307.0,48.6467,48.6541,48.5661,48.6247,61307.0
2015-11-02 10:50:00,66.29,66.33,66.2,66.22,47067.0,48.6247,48.6541,48.5587,48.5734,47067.0
2015-11-02 10:55:00,66.2,66.25,66.13,66.22,51938.0,48.5587,48.5954,48.5074,48.5734,51938.0
2015-11-02 11:00:00,66.22,66.34,66.21,66.3,155210.0,48.5734,48.6614,48.5661,48.6321,155210.0
2015-11-02 11:05:00,66.3,66.35,66.21,66.32,91250.0,48.6321,48.6687,48.5661,48.6467,91250.0
2015-11-02 11:10:00,66.34,66.34,66.22,66.31,45321.0,48.6614,48.6614,48.5734,48.6394,45321.0
2015-11-02 11:15:00,66.3,66.32,66.24,66.26,75370.0,48.6321,48.6467,48.5881,48.6027,75370.0
2015-11-02 11:20:00,66.26,66.32,66.24,66.3,51807.0,48.6027,48.6467,48.5881,48.6321,51807.0
2015-11-02 11:25:00,66.3,66.34,66.27,66.32,66191.0,48.6321,48.6614,48.6101,48.6467,66191.0
2015-11-02 11:30:00,66.31,66.32,66.23,66.26,43046.0,48.6394,48.6467,48.5807,48.6027,43046.0
2015-11-02 11:35:00,66.25,66.33,66.23,66.31,40156.0,48.5954,48.6541,48.5807,48.6394,40156.0
2015-11-02 11:40:00,66.32,66.35,66.29,66.29,41581.0,48.6467,48.6687,48.6247,48.6247,41581.0
2015-11-02 11:45:00,66.3,66.34,66.27,66.28,49584.0,48.6321,48.6614,48.6101,48.6174,49584.0
2015-11-02 11:50:00,66.28,66.32,66.24,66.3,46863.0,48.6174,48.6467,48.5881,48.6321,46863.0
2015-11-02 11:55:00,66.3,66.31,66.23,66.25,38078.0,48.6321,48.6394,48.5807,48.5954,38078.0
2015-11-02 12:00:00,66.25,66.26,66.13,66.13,59184.0,48.5954,48.6027,48.5074,48.5074,59184.0
2015-11-02 12:05:00,66.13,66.15,66.04,66.05,39485.0,48.5074,48.522,48.4414,48.4487,39485.0
2015-11-02 12:10:00,66.04,66.13,66.03,66.12,30977.0,48.4414,48.5074,48.434,48.5,30977.0
2015-11-02 12:15:00,66.12,66.17,66.1,66.16,39695.0,48.5,48.5367,48.4854,48.5294,39695.0
2015-11-02 12:20:00,66.17,66.2,66.11,66.11,35801.0,48.5367,48.5587,48.4927,48.4927,35801.0
2015-11-02 12:25:00,66.11,66.12,66.0,66.03,61461.0,48.4927,48.5,48.412,48.434,61461.0
2015-11-02 12:30:00,66.03,66.05,65.99,66.0,56750.0,48.434,48.4487,48.4047,48.412,56750.0
2015-11-02 12:35:00,66.0,66.01,65.97,66.0,34290.0,48.412,48.4193,48.39,48.412,34290.0
2015-11-02 12:40:00,66.0,66.09,65.99,66.02,56866.0,48.412,48.478,48.4047,48.4267,56866.0
2015-11-02 12:45:00,66.02,66.07,66.01,66.06,39329.0,48.4267,48.4634,48.4193,48.456,39329.0
2015-11-02 12:50:00,66.07,66.07,66.0,66.03,44987.0,48.4634,48.4634,48.412,48.434,44987.0
2015-11-02 12:55:00,66.02,66.03,65.99,66.03,42079.0,48.4267,48.434,48.4047,48.434,42079.0
2015-11-02 13:00:00,66.03,66.06,66.0,66.01,75838.0,48.434,48.456,48.412,48.4193,75838.0
2015-11-02 13:05:00,66.01,66.06,66.0,66.03,108351.0,48.4193,48.456,48.412,48.434,108351.0
2015-11-02 13:10:00,66.03,66.03,65.96,65.97,38198.0,48.434,48.434,48.3827,48.39,38198.0
2015-11-02 13:15:00,65.97,65.97,65.84,65.84,56087.0,48.39,48.39,48.2947,48.2947,56087.0
2015-11-02 13:20:00,65.85,65.9,65.81,65.9,51645.0,48.302,48.3387,48.2726,48.3387,51645.0
2015-11-02 13:25:00,65.9,65.92,65.87,65.88,74375.0,48.3387,48.3533,48.3167,48.324,74375.0
2015-11-02 13:30:00,65.88,65.88,65.79,65.8,71385.0,48.324,48.324,48.258,48.2653,71385.0
2015-11-02 13:35:00,65.79,65.79,65.72,65.73,98836.0,48.258,48.258,48.2066,48.214,98836.0
2015-11-02 13:40:00,65.73,65.75,65.66,65.7,74939.0,48.214,48.2286,48.1626,48.192,74939.0
2015-11-02 13:45:00,65.7,65.71,65.6,65.65,59425.0,48.192,48.1993,48.1186,48.1553,59425.0
2015-11-02 13:50:00,65.64,65.65,65.57,65.59,61794.0,48.1479,48.1553,48.0966,48.1113,61794.0
2015-11-02 13:55:00,65.59,65.65,65.58,65.63,99054.0,48.1113,48.1553,48.1039,48.1406,99054.0
2015-11-02 14:00:00,65.63,65.68,65.58,65.61,160733.0,48.1406,48.1773,48.1039,48.1259,160733.0
2015-11-02 14:05:00,65.62,65.67,65.59,65.63,85945.0,48.1333,48.17,48.1113,48.1406,85945.0
2015-11-02 14:10:00,65.63,65.67,65.62,65.67,46075.0,48.1406,48.17,48.1333,48.17,46075.0
2015-11-02 14:15:00,65.67,65.71,65.63,65.63,55637.0,48.17,48.1993,48.1406,48.1406,55637.0
2015-11-02 14:20:00,65.64,65.66,65.62,65.65,45830.0,48.1479,48.1626,48.1333,48.1553,45830.0
2015-11-02 14:25:00,65.65,65.68,65.62,65.67,63638.0,48.1553,48.1773,48.1333,48.17,63638.0
2015-11-02 14:30:00,65.68,65.69,65.64,65.67,72165.0,48.1773,48.1846,48.1479,48.17,72165.0
2015-11-02 14:35:00,65.68,65.7,65.67,65.69,81118.0,48.1773,48.192,48.17,48.1846,81118.0
2015-11-02 14:40:00,65.7,65.72,65.67,65.71,89983.0,48.192,48.2066,48.17,48.1993,89983.0
2015-11-02 14:45:00,65.71,65.72,65.67,65.68,39056.0,48.1993,48.2066,48.17,48.1773,39056.0
2015-11-02 14:50:00,65.69,65.72,65.68,65.7,70287.0,48.1846,48.2066,48.1773,48.192,70287.0
2015-11-02 14:55:00,65.7,65.89,65.69,65.84,70138.0,48.192,48.3313,48.1846,48.2947,70138.0
2015-11-02 15:00:00,65.85,65.91,65.84,65.88,47830.0,48.302,48.346,48.2947,48.324,47830.0
2015-11-02 15:05:00,65.88,65.89,65.81,65.83,95371.0,48.324,48.3313,48.2726,48.2873,95371.0
2015-11-02 15:10:00,65.83,65.9,65.83,65.9,42517.0,48.2873,48.3387,48.2873,48.3387,42517.0
2015-11-02 15:15:00,65.9,65.92,65.78,65.88,80237.0,48.3387,48.3533,48.2506,48.324,80237.0
2015-11-02 15:20:00,65.88,65.93,65.87,65.88,166681.0,48.324,48.3607,48.3167,48.324,166681.0
2015-11-02 15:25:00,65.88,66.03,65.84,65.99,248970.0,48.324,48.434,48.2947,48.4047,248970.0
2015-11-02 15:30:00,66.0,66.01,65.91,65.91,90470.0,48.412,48.4193,48.346,48.346,90470.0
2015-11-02 15:35:00,65.9,65.91,65.85,65.91,102035.0,48.3387,48.346,48.302,48.346,102035.0
2015-11-02 15:40:00,65.91,65.95,65.89,65.93,115193.0,48.346,48.3753,48.3313,48.3607,115193.0
2015-11-02 15:45:00,65.94,65.99,65.84,65.86,137937.0,48.368,48.4047,48.2947,48.3093,137937.0
2015-11-02 15:50:00,65.86,65.9,65.84,65.9,132759.0,48.3093,48.3387,48.2947,48.3387,132759.0
2015-11-02 15:55:00,65.9,65.93,65.74,65.75,557947.0,48.3387,48.3607,48.2213,48.2286,557947.0
2015-11-03 09:30:00,65.77,66.09,65.7,65.81,90687.0,48.2433,48.478,48.192,48.2726,90687.0
2015-11-03 09:35:00,65.81,65.82,65.38,65.65,88963.0,48.2726,48.28,47.9572,48.1553,88963.0
2015-11-03 09:40:00,65.65,65.78,65.59,65.62,53802.0,48.1553,48.2506,48.1113,48.1333,53802.0
2015-11-03 09:45:00,65.64,65.67,65.52,65.59,64317.0,48.1479,48.17,48.0599,48.1113,64317.0
2015-11-03 09:50:00,65.6,65.61,65.21,65.25,149733.0,48.1186,48.1259,47.8325,47.8619,149733.0
2015-11-03 09:55:00,65.26,65.28,65.1,65.12,80585.0,47.8692,47.8839,47.7519,47.7665,80585.0
2015-11-03 10:00:00,65.14,65.32,65.13,65.3,114574.0,47.7812,47.9132,47.7739,47.8986,114574.0
2015-11-03 10:05:00,65.3,65.33,65.22,65.23,79210.0,47.8986,47.9206,47.8399,47.8472,79210.0
2015-11-03 10:10:00,65.23,65.35,65.19,65.31,137161.0,47.8472,47.9352,47.8179,47.9059,137161.0
2015-11-03 10:15:00,65.31,65.42,65.3,65.34,87868.0,47.9059,47.9866,47.8986,47.9279,87868.0
2015-11-03 10:20:00,65.34,65.36,65.26,65.26,85773.0,47.9279,47.9426,47.8692,47.8692,85773.0
2015-11-03 10:25:00,65.26,65.32,65.16,65.16,77455.0,47.8692,47.9132,47.7959,47.7959,77455.0
2015-11-03 10:30:00,65.15,65.27,65.15,65.22,101853.0,47.7885,47.8765,47.7885,47.8399,101853.0
2015-11-03 10:35:00,65.22,65.39,65.2,65.36,59335.0,47.8399,47.9646,47.8252,47.9426,59335.0
2015-11-03 10:40:00,65.35,65.37,65.31,65.32,56647.0,47.9352,47.9499,47.9059,47.9132,56647.0
2015-11-03 10:45:00,65.31,65.44,65.29,65.44,90799.0,47.9059,48.0012,47.8912,48.0012,90799.0
2015-11-03 10:50:00,65.43,65.7,65.42,65.69,42770.0,47.9939,48.192,47.9866,48.1846,42770.0
2015-11-03 10:55:00,65.68,65.91,65.66,65.88,62276.0,48.1773,48.346,48.1626,48.324,62276.0
2015-11-03 11:00:00,65.89,65.99,65.89,65.94,58594.0,48.3313,48.4047,48.3313,48.368,58594.0
2015-11-03 11:05:00,65.95,66.02,65.89,65.95,57181.0,48.3753,48.4267,48.3313,48.3753,57181.0
2015-11-03 11:10:00,65.94,66.2,65.93,66.18,48959.0,48.368,48.5587,48.3607,48.544,48959.0
2015-11-03 11:15:00,66.18,66.27,66.09,66.12,74745.0,48.544,48.6101,48.478,48.5,74745.0
2015-11-03 11:20:00,66.13,66.13,66.0,66.02,31038.0,48.5074,48.5074,48.412,48.4267,31038.0
2015-11-03 11:25:00,66.02,66.02,65.91,65.96,46841.0,48.4267,48.4267,48.346,48.3827,46841.0
2015-11-03 11:30:00,65.95,66.0,65.93,66.0,47742.0,48.3753,48.412,48.3607,48.412,47742.0
2015-11-03 11:35:00,66.01,66.07,65.94,66.01,40825.0,48.4193,48.4634,48.368,48.4193,40825.0
2015-11-03 11:40:00,66.01,66.11,66.0,66.09,27297.0,48.4193,48.4927,48.412,48.478,27297.0
2015-11-03 11:45:00,66.08,66.11,65.95,65.95,32965.0,48.4707,48.4927,48.3753,48.3753,32965.0
2015-11-03 11:50:00,65.96,65.98,65.91,65.91,24640.0,48.3827,48.3973,48.346,48.346,24640.0
2015-11-03 11:55:00,65.9,65.97,65.88,65.97,28974.0,48.3387,48.39,48.324,48.39,28974.0
2015-11-03 12:00:00,65.96,66.02,65.94,66.01,38568.0,48.3827,48.4267,48.368,48.4193,38568.0
2015-11-03 12:05:00,66.0,66.07,65.98,66.06,66422.0,48.412,48.4634,48.3973,48.456,66422.0
2015-11-03 12:10:00,66.06,66.07,66.0,66.04,42898.0,48.456,48.4634,48.412,48.4414,42898.0
2015-11-03 12:15:00,66.03,66.08,65.99,66.01,37915.0,48.434,48.4707,48.4047,48.4193,37915.0
2015-11-03 12:20:00,66.04,66.08,66.02,66.02,23178.0,48.4414,48.4707,48.4267,48.4267,23178.0
2015-11-03 12:25:00,66.02,66.1,66.01,66.03,28535.0,48.4267,48.4854,48.4193,48.434,28535.0
2015-11-03 12:30:00,66.04,66.11,66.04,66.09,18553.0,48.4414,48.4927,48.4414,48.478,18553.0
2015-11-03 12:35:00,66.11,66.12,66.06,66.07,29236.0,48.4927,48.5,48.456,48.4634,29236.0
2015-11-03 12:40:00,66.08,66.08,66.01,66.03,23687.0,48.4707,48.4707,48.4193,48.434,23687.0
2015-11-03 12:45:00,66.03,66.08,66.02,66.05,20136.0,48.434,48.4707,48.4267,48.4487,20136.0
2015-11-03 12:50:00,66.05,66.1,66.05,66.06,18102.0,48.4487,48.4854,48.4487,48.456,18102.0
2015-11-03 12:55:00,66.06,66.15,66.05,66.13,22883.0,48.456,48.522,48.4487,48.5074,22883.0
2015-11-03 13:00:00,66.13,66.13,66.05,66.09,21999.0,48.5074,48.5074,48.4487,48.478,21999.0
2015-11-03 13:05:00,66.1,66.1,66.01,66.03,28174.0,48.4854,48.4854,48.4193,48.434,28174.0
2015-11-03 13:10:00,66.02,66.02,65.96,66.0,20888.0,48.4267,48.4267,48.3827,48.412,20888.0
2015-11-03 13:15:00,65.99,66.0,65.91,65.98,25372.0,48.4047,48.412,48.346,48.3973,25372.0
2015-11-03 13:20:00,65.99,66.0,65.92,65.95,27329.0,48.4047,48.412,48.3533,48.3753,27329.0
2015-11-03 13:25:00,65.95,65.98,65.9,65.93,22227.0,48.3753,48.3973,48.3387,48.3607,22227.0
2015-11-03 13:30:00,65.93,65.98,65.9,65.96,21511.0,48.3607,48.3973,48.3387,48.3827,21511.0
2015-11-03 13:35:00,65.96,66.0,65.94,66.0,42695.0,48.3827,48.412,48.368,48.412,42695.0
2015-11-03 13:40:00,66.0,66.04,65.95,65.99,28159.0,48.412,48.4414,48.3753,48.4047,28159.0
2015-11-03 13:45:00,65.98,65.99,65.9,65.91,47892.0,48.3973,48.4047,48.3387,48.346,47892.0
2015-11-03 13:50:00,65.91,65.92,65.85,65.88,27841.0,48.346,48.3533,48.302,48.324,27841.0
2015-11-03 13:55:00,65.88,65.93,65.86,65.88,37685.0,48.324,48.3607,48.3093,48.324,37685.0
2015-11-03 14:00:00,65.88,65.92,65.86,65.86,25579.0,48.324,48.3533,48.3093,48.3093,25579.0
2015-11-03 14:05:00,65.87,65.99,65.86,65.98,49218.0,48.3167,48.4047,48.3093,48.3973,49218.0
2015-11-03 14:10:00,65.97,66.0,65.92,65.98,41579.0,48.39,48.412,48.3533,48.3973,41579.0
2015-11-03 14:15:00,66.0,66.0,65.92,65.97,31603.0,48.412,48.412,48.3533,48.39,31603.0
2015-11-03 14:20:00,65.98,66.08,65.97,66.05,24691.0,48.3973,48.4707,48.39,48.4487,24691.0
2015-11-03 14:25:00,66.06,66.17,66.05,66.16,30681.0,48.456,48.5367,48.4487,48.5294,30681.0
2015-11-03 14:30:00,66.15,66.2,66.12,66.13,34875.0,48.522,48.5587,48.5,48.5074,34875.0
2015-11-03 14:35:00,66.13,66.14,66.07,66.13,26457.0,48.5074,48.5147,48.4634,48.5074,26457.0
2015-11-03 14:40:00,66.12,66.14,66.0,66.02,50112.0,48.5,48.5147,48.412,48.4267,50112.0
2015-11-03 14:45:00,66.01,66.1,66.0,66.08,29993.0,48.4193,48.4854,48.412,48.4707,29993.0
2015-11-03 14:50:00,66.08,66.09,66.01,66.01,25838.0,48.4707,48.478,48.4193,48.4193,25838.0
2015-11-03 14:55:00,66.0,66.05,65.92,65.95,39061.0,48.412,48.4487,48.3533,48.3753,39061.0
2015-11-03 15:00:00,65.95,65.96,65.85,65.87,49585.0,48.3753,48.3827,48.302,48.3167,49585.0
2015-11-03 15:05:00,65.88,65.92,65.87,65.88,30869.0,48.324,48.3533,48.3167,48.324,30869.0
2015-11-03 15:10:00,65.88,65.95,65.87,65.93,41337.0,48.324,48.3753,48.3167,48.3607,41337.0
2015-11-03 15:15:00,65.92,65.97,65.89,65.97,44526.0,48.3533,48.39,48.3313,48.39,44526.0
2015-11-03 15:20:00,65.97,66.14,65.94,66.12,90383.0,48.39,48.5147,48.368,48.5,90383.0
2015-11-03 15:25:00,66.12,66.13,66.03,66.07,44269.0,48.5,48.5074,48.434,48.4634,44269.0
2015-11-03 15:30:00,66.07,66.11,66.03,66.06,50995.0,48.4634,48.4927,48.434,48.456,50995.0
2015-11-03 15:35:00,66.06,66.1,65.99,66.06,62010.0,48.456,48.4854,48.4047,48.456,62010.0
2015-11-03 15:40:00,66.05,66.1,66.04,66.07,122351.0,48.4487,48.4854,48.4414,48.4634,122351.0
2015-11-03 15:45:00,66.08,66.12,66.02,66.06,126851.0,48.4707,48.5,48.4267,48.456,126851.0
2015-11-03 15:50:00,66.06,66.12,66.06,66.1,95326.0,48.456,48.5,48.456,48.4854,95326.0
2015-11-03 15:55:00,66.11,66.12,66.01,66.1,246040.0,48.4927,48.5,48.4193,48.4854,246040.0
2015-11-04 09:30:00,65.94,66.14,65.69,65.72,106432.0,48.368,48.5147,48.1846,48.2066,106432.0
2015-11-04 09:35:00,65.71,65.93,65.65,65.69,89198.0,48.1993,48.3607,48.1553,48.1846,89198.0
2015-11-04 09:40:00,65.67,65.77,65.55,65.55,52952.0,48.17,48.2433,48.0819,48.0819,52952.0
2015-11-04 09:45:00,65.55,65.66,65.43,65.5,90537.0,48.0819,48.1626,47.9939,48.0453,90537.0
2015-11-04 09:50:00,65.5,65.54,65.36,65.47,67229.0,48.0453,48.0746,47.9426,48.0233,67229.0
2015-11-04 09:55:00,65.47,65.55,65.38,65.53,60799.0,48.0233,48.0819,47.9572,48.0673,60799.0
2015-11-04 10:00:00,65.53,65.59,65.35,65.58,67597.0,48.0673,48.1113,47.9352,48.1039,67597.0
2015-11-04 10:05:00,65.58,65.58,65.4,65.5,36276.0,48.1039,48.1039,47.9719,48.0453,36276.0
2015-11-04 10:10:00,65.53,65.59,65.41,65.56,33186.0,48.0673,48.1113,47.9792,48.0893,33186.0
2015-11-04 10:15:00,65.57,65.66,65.48,65.56,58605.0,48.0966,48.1626,48.0306,48.0893,58605.0
2015-11-04 10:20:00,65.58,65.61,65.51,65.55,35530.0,48.1039,48.1259,48.0526,48.0819,35530.0
2015-11-04 10:25:00,65.56,65.68,65.5,65.68,29821.0,48.0893,48.1773,48.0453,48.1773,29821.0
2015-11-04 10:30:00,65.69,65.71,65.58,65.66,30137.0,48.1846,48.1993,48.1039,48.1626,30137.0
2015-11-04 10:35:00,65.66,65.77,65.64,65.74,23905.0,48.1626,48.2433,48.1479,48.2213,23905.0
2015-11-04 10:40:00,65.74,65.78,65.59,65.66,30929.0,48.2213,48.2506,48.1113,48.1626,30929.0
2015-11-04 10:45:00,65.66,65.68,65.55,65.59,32485.0,48.1626,48.1773,48.0819,48.1113,32485.0
2015-11-04 10:50:00,65.6,65.63,65.39,65.42,159369.0,48.1186,48.1406,47.9646,47.9866,159369.0
2015-11-04 10:55:00,65.43,65.46,65.25,65.25,39314.0,47.9939,48.0159,47.8619,47.8619,39314.0
2015-11-04 11:00:00,65.26,65.28,65.19,65.26,38656.0,47.8692,47.8839,47.8179,47.8692,38656.0
2015-11-04 11:05:00,65.25,65.25,65.07,65.1,45038.0,47.8619,47.8619,47.7298,47.7519,45038.0
2015-11-04 11:10:00,65.11,65.22,65.08,65.15,35021.0,47.7592,47.8399,47.7372,47.7885,35021.0
2015-11-04 11:15:00,65.14,65.22,65.14,65.19,25068.0,47.7812,47.8399,47.7812,47.8179,25068.0
2015-11-04 11:20:00,65.19,65.22,65.09,65.1,44050.0,47.8179,47.8399,47.7445,47.7519,44050.0
2015-11-04 11:25:00,65.1,65.14,65.02,65.06,41797.0,47.7519,47.7812,47.6932,47.7225,41797.0
2015-11-04 11:30:00,65.07,65.11,65.01,65.1,52431.0,47.7298,47.7592,47.6858,47.7519,52431.0
2015-11-04 11:35:00,65.1,65.14,65.04,65.06,34313.0,47.7519,47.7812,47.7078,47.7225,34313.0
2015-11-04 11:40:00,65.06,65.12,65.02,65.12,29623.0,47.7225,47.7665,47.6932,47.7665,29623.0
2015-11-04 11:45:00,65.12,65.3,65.1,65.26,28449.0,47.7665,47.8986,47.7519,47.8692,28449.0
2015-11-04 11:50:00,65.26,65.39,65.2,65.36,22530.0,47.8692,47.9646,47.8252,47.9426,22530.0
2015-11-04 11:55:00,65.38,65.43,65.31,65.41,26503.0,47.9572,47.9939,47.9059,47.9792,26503.0
2015-11-04 12:00:00,65.4,65.52,65.37,65.52,22986.0,47.9719,48.0599,47.9499,48.0599,22986.0
2015-11-04 12:05:00,65.52,65.54,65.46,65.5,30654.0,48.0599,48.0746,48.0159,48.0453,30654.0
2015-11-04 12:10:00,65.5,65.6,65.49,65.59,18965.0,48.0453,48.1186,48.0379,48.1113,18965.0
2015-11-04 12:15:00,65.6,65.61,65.52,65.6,23238.0,48.1186,48.1259,48.0599,48.1186,23238.0
2015-11-04 12:20:00,65.59,65.61,65.49,65.56,23825.0,48.1113,48.1259,48.0379,48.0893,23825.0
2015-11-04 12:25:00,65.56,65.6,65.52,65.54,20105.0,48.0893,48.1186,48.0599,48.0746,20105.0
2015-11-04 12:30:00,65.56,65.6,65.5,65.53,45402.0,48.0893,48.1186,48.0453,48.0673,45402.0
2015-11-04 12:35:00,65.53,65.56,65.52,65.55,52672.0,48.0673,48.0893,48.0599,48.0819,52672.0
2015-11-04 12:40:00,65.55,65.61,65.5,65.61,61373.0,48.0819,48.1259,48.0453,48.1259,61373.0
2015-11-04 12:45:00,65.62,65.7,65.6,65.68,32754.0,48.1333,48.192,48.1186,48.1773,32754.0
2015-11-04 12:50:00,65.67,65.73,65.66,65.69,36395.0,48.17,48.214,48.1626,48.1846,36395.0
2015-11-04 12:55:00,65.69,65.71,65.67,65.7,54970.0,48.1846,48.1993,48.17,48.192,54970.0
2015-11-04 13:00:00,65.69,65.7,65.51,65.53,71558.0,48.1846,48.192,48.0526,48.0673,71558.0
2015-11-04 13:05:00,65.54,65.57,65.49,65.51,35069.0,48.0746,48.0966,48.0379,48.0526,35069.0
2015-11-04 13:10:00,65.51,65.56,65.48,65.55,14073.0,48.0526,48.0893,48.0306,48.0819,14073.0
2015-11-04 13:15:00,65.56,65.57,65.49,65.49,16038.0,48.0893,48.0966,48.0379,48.0379,16038.0
2015-11-04 13:20:00,65.49,65.62,65.47,65.62,22761.0,48.0379,48.1333,48.0233,48.1333,22761.0
2015-11-04 13:25:00,65.62,65.69,65.59,65.62,18262.0,48.1333,48.1846,48.1113,48.1333,18262.0
2015-11-04 13:30:00,65.63,65.66,65.62,65.64,12024.0,48.1406,48.1626,48.1333,48.1479,12024.0
2015-11-04 13:35:00,65.64,65.76,65.63,65.74,17965.0,48.1479,48.236,48.1406,48.2213,17965.0
2015-11-04 13:40:00,65.74,65.75,65.63,65.69,29501.0,48.2213,48.2286,48.1406,48.1846,29501.0
2015-11-04 13:45:00,65.69,65.69,65.6,65.64,21433.0,48.1846,48.1846,48.1186,48.1479,21433.0
2015-11-04 13:50:00,65.64,65.7,65.63,65.67,36269.0,48.1479,48.192,48.1406,48.17,36269.0
2015-11-04 13:55:00,65.67,65.68,65.62,65.67,29042.0,48.17,48.1773,48.1333,48.17,29042.0
2015-11-04 14:00:00,65.67,65.68,65.61,65.67,21614.0,48.17,48.1773,48.1259,48.17,21614.0
2015-11-04 14:05:00,65.66,65.78,65.63,65.78,42896.0,48.1626,48.2506,48.1406,48.2506,42896.0
2015-11-04 14:10:00,65.78,65.82,65.76,65.77,47571.0,48.2506,48.28,48.236,48.2433,47571.0
2015-11-04 14:15:00,65.76,65.83,65.76,65.8,42116.0,48.236,48.2873,48.236,48.2653,42116.0
2015-11-04 14:20:00,65.81,65.86,65.79,65.81,51804.0,48.2726,48.3093,48.258,48.2726,51804.0
2015-11-04 14:25:00,65.8,65.84,65.73,65.83,46523.0,48.2653,48.2947,48.214,48.2873,46523.0
2015-11-04 14:30:00,65.83,65.94,65.79,65.88,56654.0,48.2873,48.368,48.258,48.324,56654.0
2015-11-04 14:35:00,65.88,65.93,65.86,65.87,60895.0,48.324,48.3607,48.3093,48.3167,60895.0
2015-11-04 14:40:00,65.87,65.97,65.81,65.83,95027.0,48.3167,48.39,48.2726,48.2873,95027.0
2015-11-04 14:45:00,65.83,65.83,65.75,65.78,75951.0,48.2873,48.2873,48.2286,48.2506,75951.0
2015-11-04 14:50:00,65.77,65.78,65.72,65.75,26037.0,48.2433,48.2506,48.2066,48.2286,26037.0
2015-11-04 14:55:00,65.75,65.77,65.7,65.74,47003.0,48.2286,48.2433,48.192,48.2213,47003.0
2015-11-04 15:00:00,65.75,65.76,65.63,65.64,53319.0,48.2286,48.236,48.1406,48.1479,53319.0
2015-11-04 15:05:00,65.65,65.7,65.61,65.66,49260.0,48.1553,48.192,48.1259,48.1626,49260.0
2015-11-04 15:10:00,65.67,65.7,65.64,65.65,38408.0,48.17,48.192,48.1479,48.1553,38408.0
2015-11-04 15:15:00,65.65,65.69,65.62,65.65,59328.0,48.1553,48.1846,48.1333,48.1553,59328.0
2015-11-04 15:20:00,65.65,65.71,65.64,65.7,57088.0,48.1553,48.1993,48.1479,48.192,57088.0
2015-11-04 15:25:00,65.7,65.76,65.7,65.72,64621.0,48.192,48.236,48.192,48.2066,64621.0
2015-11-04 15:30:00,65.72,65.74,65.6,65.6,86920.0,48.2066,48.2213,48.1186,48.1186,86920.0
2015-11-04 15:35:00,65.59,65.61,65.53,65.54,71541.0,48.1113,48.1259,48.0673,48.0746,71541.0
2015-11-04 15:40:00,65.54,65.62,65.51,65.54,80787.0,48.0746,48.1333,48.0526,48.0746,80787.0
2015-11-04 15:45:00,65.54,65.64,65.52,65.62,97170.0,48.0746,48.1479,48.0599,48.1333,97170.0
2015-11-04 15:50:00,65.61,65.64,65.51,65.51,217188.0,48.1259,48.1479,48.0526,48.0526,217188.0
2015-11-04 15:55:00,65.51,65.65,65.48,65.64,336059.0,48.0526,48.1553,48.0306,48.1479,336059.0
2015-11-05 09:30:00,65.79,65.93,65.65,65.78,82423.0,48.258,48.3607,48.1553,48.2506,82423.0
2015-11-05 09:35:00,65.77,65.8,65.5,65.53,48090.0,48.2433,48.2653,48.0453,48.0673,48090.0
2015-11-05 09:40:00,65.55,65.64,65.47,65.51,22752.0,48.0819,48.1479,48.0233,48.0526,22752.0
2015-11-05 09:45:00,65.5,65.79,65.37,65.69,43949.0,48.0453,48.258,47.9499,48.1846,43949.0
2015-11-05 09:50:00,65.71,65.71,65.51,65.59,17351.0,48.1993,48.1993,48.0526,48.1113,17351.0
2015-11-05 09:55:00,65.61,65.9,65.59,65.9,20283.0,48.1259,48.3387,48.1113,48.3387,20283.0
2015-11-05 10:00:00,65.91,66.0,65.9,65.92,61645.0,48.346,48.412,48.3387,48.3533,61645.0
2015-11-05 10:05:00,65.92,65.98,65.64,65.64,55948.0,48.3533,48.3973,48.1479,48.1479,55948.0
2015-11-05 10:10:00,65.65,65.66,65.47,65.56,44624.0,48.1553,48.1626,48.0233,48.0893,44624.0
2015-11-05 10:15:00,65.54,65.56,65.38,65.45,54356.0,48.0746,48.0893,47.9572,48.0086,54356.0
2015-11-05 10:20:00,65.47,65.53,65.41,65.49,40903.0,48.0233,48.0673,47.9792,48.0379,40903.0
2015-11-05 10:25:00,65.48,65.51,65.38,65.4,55322.0,48.0306,48.0526,47.9572,47.9719,55322.0
2015-11-05 10:30:00,65.41,65.41,65.25,65.32,34162.0,47.9792,47.9792,47.8619,47.9132,34162.0
2015-11-05 10:35:00,65.33,65.42,65.28,65.32,37115.0,47.9206,47.9866,47.8839,47.9132,37115.0
2015-11-05 10:40:00,65.33,65.35,65.23,65.27,37883.0,47.9206,47.9352,47.8472,47.8765,37883.0
2015-11-05 10:45:00,65.26,65.37,65.2,65.23,26223.0,47.8692,47.9499,47.8252,47.8472,26223.0
2015-11-05 10:50:00,65.24,65.32,65.23,65.3,22667.0,47.8545,47.9132,47.8472,47.8986,22667.0
2015-11-05 10:55:00,65.28,65.35,65.25,65.35,31906.0,47.8839,47.9352,47.8619,47.9352,31906.0
2015-11-05 11:00:00,65.34,65.48,65.31,65.42,53985.0,47.9279,48.0306,47.9059,47.9866,53985.0
2015-11-05 11:05:00,65.42,65.49,65.37,65.39,40584.0,47.9866,48.0379,47.9499,47.9646,40584.0
2015-11-05 11:10:00,65.37,65.54,65.36,65.51,45801.0,47.9499,48.0746,47.9426,48.0526,45801.0
2015-11-05 11:15:00,65.52,65.6,65.51,65.58,53473.0,48.0599,48.1186,48.0526,48.1039,53473.0
2015-11-05 11:20:00,65.57,65.67,65.57,65.59,44897.0,48.0966,48.17,48.0966,48.1113,44897.0
2015-11-05 11:25:00,65.59,65.65,65.56,65.61,30665.0,48.1113,48.1553,48.0893,48.1259,30665.0
2015-11-05 11:30:00,65.64,65.72,65.57,65.65,35460.0,48.1479,48.2066,48.0966,48.1553,35460.0
2015-11-05 11:35:00,65.65,65.68,65.62,65.65,22622.0,48.1553,48.1773,48.1333,48.1553,22622.0
2015-11-05 11:40:00,65.64,65.73,65.6,65.68,25919.0,48.1479,48.214,48.1186,48.1773,25919.0
2015-11-05 11:45:00,65.7,65.9,65.68,65.85,48984.0,48.192,48.3387,48.1773,48.302,48984.0
2015-11-05 11:50:00,65.85,65.93,65.83,65.84,30005.0,48.302,48.3607,48.2873,48.2947,30005.0
2015-11-05 11:55:00,65.83,65.92,65.79,65.86,29382.0,48.2873,48.3533,48.258,48.3093,29382.0
2015-11-05 12:00:00,65.86,65.9,65.82,65.84,20703.0,48.3093,48.3387,48.28,48.2947,20703.0
2015-11-05 12:05:00,65.84,65.91,65.79,65.87,30729.0,48.2947,48.346,48.258,48.3167,30729.0
2015-11-05 12:10:00,65.87,65.91,65.75,65.85,52741.0,48.3167,48.346,48.2286,48.302,52741.0
2015-11-05 12:15:00,65.86,65.97,65.85,65.91,46707.0,48.3093,48.39,48.302,48.346,46707.0
2015-11-05 12:20:00,65.91,65.92,65.73,65.83,50744.0,48.346,48.3533,48.214,48.2873,50744.0
2015-11-05 12:25:00,65.83,65.89,65.82,65.89,48846.0,48.2873,48.3313,48.28,48.3313,48846.0
2015-11-05 12:30:00,65.9,65.93,65.72,65.74,28960.0,48.3387,48.3607,48.2066,48.2213,28960.0
2015-11-05 12:35:00,65.72,65.73,65.63,65.69,30561.0,48.2066,48.214,48.1406,48.1846,30561.0
2015-11-05 12:40:00,65.7,65.75,65.69,65.7,28578.0,48.192,48.2286,48.1846,48.192,28578.0
2015-11-05 12:45:00,65.7,65.71,65.65,65.66,19175.0,48.192,48.1993,48.1553,48.1626,19175.0
2015-11-05 12:50:00,65.66,65.7,65.65,65.66,21104.0,48.1626,48.192,48.1553,48.1626,21104.0
2015-11-05 12:55:00,65.66,65.78,65.64,65.77,38252.0,48.1626,48.2506,48.1479,48.2433,38252.0
2015-11-05 13:00:00,65.79,65.79,65.7,65.74,13770.0,48.258,48.258,48.192,48.2213,13770.0
2015-11-05 13:05:00,65.74,65.77,65.67,65.7,30868.0,48.2213,48.2433,48.17,48.192,30868.0
2015-11-05 13:10:00,65.7,65.74,65.66,65.7,10709.0,48.192,48.2213,48.1626,48.192,10709.0
2015-11-05 13:15:00,65.7,65.72,65.63,65.69,18660.0,48.192,48.2066,48.1406,48.1846,18660.0
2015-11-05 13:20:00,65.69,65.7,65.6,65.64,24350.0,48.1846,48.192,48.1186,48.1479,24350.0
2015-11-05 13:25:00,65.63,65.72,65.59,65.68,37900.0,48.1406,48.2066,48.1113,48.1773,37900.0
2015-11-05 13:30:00,65.68,65.7,65.65,65.67,12586.0,48.1773,48.192,48.1553,48.17,12586.0
2015-11-05 13:35:00,65.68,65.69,65.62,65.66,11946.0,48.1773,48.1846,48.1333,48.1626,11946.0
2015-11-05 13:40:00,65.65,65.69,65.6,65.62,15793.0,48.1553,48.1846,48.1186,48.1333,15793.0
2015-11-05 13:45:00,65.64,65.64,65.55,65.58,19863.0,48.1479,48.1479,48.0819,48.1039,19863.0
2015-11-05 13:50:00,65.56,65.67,65.54,65.65,22482.0,48.0893,48.17,48.0746,48.1553,22482.0
2015-11-05 13:55:00,65.65,65.68,65.6,65.68,19347.0,48.1553,48.1773,48.1186,48.1773,19347.0
2015-11-05 14:00:00,65.69,65.78,65.69,65.78,31515.0,48.1846,48.2506,48.1846,48.2506,31515.0
2015-11-05 14:05:00,65.79,65.83,65.72,65.73,25600.0,48.258,48.2873,48.2066,48.214,25600.0
2015-11-05 14:10:00,65.74,65.78,65.68,65.72,30401.0,48.2213,48.2506,48.1773,48.2066,30401.0
2015-11-05 14:15:00,65.72,65.73,65.58,65.58,17544.0,48.2066,48.214,48.1039,48.1039,17544.0
2015-11-05 14:20:00,65.59,65.6,65.45,65.56,57733.0,48.1113,48.1186,48.0086,48.0893,57733.0
2015-11-05 14:25:00,65.56,65.64,65.54,65.62,27955.0,48.0893,48.1479,48.0746,48.1333,27955.0
2015-11-05 14:30:00,65.61,65.64,65.5,65.59,51483.0,48.1259,48.1479,48.0453,48.1113,51483.0
2015-11-05 14:35:00,65.59,65.63,65.56,65.59,30009.0,48.1113,48.1406,48.0893,48.1113,30009.0
2015-11-05 14:40:00,65.61,65.73,65.6,65.7,46046.0,48.1259,48.214,48.1186,48.192,46046.0
2015-11-05 14:45:00,65.68,65.77,65.66,65.76,19064.0,48.1773,48.2433,48.1626,48.236,19064.0
2015-11-05 14:50:00,65.76,65.8,65.73,65.74,25083.0,48.236,48.2653,48.214,48.2213,25083.0
2015-11-05 14:55:00,65.73,65.78,65.71,65.77,14080.0,48.214,48.2506,48.1993,48.2433,14080.0
2015-11-05 15:00:00,65.78,65.78,65.67,65.69,27308.0,48.2506,48.2506,48.17,48.1846,27308.0
2015-11-05 15:05:00,65.69,65.7,65.63,65.66,20794.0,48.1846,48.192,48.1406,48.1626,20794.0
2015-11-05 15:10:00,65.65,65.67,65.56,65.57,24441.0,48.1553,48.17,48.0893,48.0966,24441.0
2015-11-05 15:15:00,65.57,65.68,65.56,65.61,35914.0,48.0966,48.1773,48.0893,48.1259,35914.0
2015-11-05 15:20:00,65.62,65.7,65.62,65.67,20967.0,48.1333,48.192,48.1333,48.17,20967.0
2015-11-05 15:25:00,65.68,65.72,65.67,65.71,52250.0,48.1773,48.2066,48.17,48.1993,52250.0
2015-11-05 15:30:00,65.71,65.74,65.67,65.72,63575.0,48.1993,48.2213,48.17,48.2066,63575.0
2015-11-05 15:35:00,65.73,65.75,65.68,65.7,135224.0,48.214,48.2286,48.1773,48.192,135224.0
2015-11-05 15:40:00,65.7,65.84,65.68,65.8,95516.0,48.192,48.2947,48.1773,48.2653,95516.0
2015-11-05 15:45:00,65.8,65.81,65.7,65.75,60972.0,48.2653,48.2726,48.192,48.2286,60972.0
2015-11-05 15:50:00,65.75,65.79,65.71,65.73,117129.0,48.2286,48.258,48.1993,48.214,117129.0
2015-11-05 15:55:00,65.72,65.72,65.55,65.55,360735.0,48.2066,48.2066,48.0819,48.0819,360735.0
2015-11-06 09:30:00,65.48,65.58,65.09,65.17,100818.0,48.0306,48.1039,47.7445,47.8032,100818.0
2015-11-06 09:35:00,65.11,65.23,64.89,65.05,85732.0,47.7592,47.8472,47.5978,47.7152,85732.0
2015-11-06 09:40:00,65.07,65.2,64.86,64.9,44257.0,47.7298,47.8252,47.5758,47.6051,44257.0
2015-11-06 09:45:00,64.9,65.03,64.6,64.68,78127.0,47.6051,47.7005,47.3851,47.4438,78127.0
2015-11-06 09:50:00,64.69,64.73,64.53,64.62,84698.0,47.4511,47.4804,47.3337,47.3998,84698.0
2015-11-06 09:55:00,64.61,64.68,64.35,64.56,121428.0,47.3924,47.4438,47.2017,47.3558,121428.0
2015-11-06 10:00:00,64.55,64.67,64.36,64.39,59576.0,47.3484,47.4364,47.209,47.2311,59576.0
2015-11-06 10:05:00,64.42,64.45,64.29,64.39,116609.0,47.2531,47.2751,47.1577,47.2311,116609.0
2015-11-06 10:10:00,64.41,64.43,64.22,64.38,147175.0,47.2457,47.2604,47.1064,47.2237,147175.0
2015-11-06 10:15:00,64.37,64.41,64.14,64.3,168876.0,47.2164,47.2457,47.0477,47.165,168876.0
2015-11-06 10:20:00,64.29,64.35,64.24,64.27,61425.0,47.1577,47.2017,47.121,47.143,61425.0
2015-11-06 10:25:00,64.25,64.63,64.25,64.63,78515.0,47.1284,47.4071,47.1284,47.4071,78515.0
2015-11-06 10:30:00,64.63,64.72,64.58,64.58,80795.0,47.4071,47.4731,47.3704,47.3704,80795.0
2015-11-06 10:35:00,64.58,64.92,64.57,64.89,44597.0,47.3704,47.6198,47.3631,47.5978,44597.0
2015-11-06 10:40:00,64.9,65.06,64.88,65.01,74548.0,47.6051,47.7225,47.5905,47.6858,74548.0
2015-11-06 10:45:00,65.0,65.11,64.9,64.9,19769.0,47.6785,47.7592,47.6051,47.6051,19769.0
2015-11-06 10:50:00,64.92,64.98,64.74,64.75,72032.0,47.6198,47.6638,47.4878,47.4951,72032.0
2015-11-06 10:55:00,64.75,64.81,64.67,64.79,59898.0,47.4951,47.5391,47.4364,47.5245,59898.0
2015-11-06 11:00:00,64.77,64.86,64.67,64.76,28255.0,47.5098,47.5758,47.4364,47.5025,28255.0
2015-11-06 11:05:00,64.77,65.05,64.74,64.83,142918.0,47.5098,47.7152,47.4878,47.5538,142918.0
2015-11-06 11:10:00,64.82,64.87,64.7,64.79,72198.0,47.5465,47.5831,47.4584,47.5245,72198.0
2015-11-06 11:15:00,64.8,64.83,64.72,64.81,26769.0,47.5318,47.5538,47.4731,47.5391,26769.0
2015-11-06 11:20:00,64.81,64.81,64.59,64.62,54815.0,47.5391,47.5391,47.3778,47.3998,54815.0
2015-11-06 11:25:00,64.62,64.65,64.44,64.45,46885.0,47.3998,47.4218,47.2677,47.2751,46885.0
2015-11-06 11:30:00,64.45,64.57,64.44,64.57,47352.0,47.2751,47.3631,47.2677,47.3631,47352.0
2015-11-06 11:35:00,64.55,64.66,64.54,64.59,37178.0,47.3484,47.4291,47.3411,47.3778,37178.0
2015-11-06 11:40:00,64.58,64.67,64.55,64.64,26232.0,47.3704,47.4364,47.3484,47.4144,26232.0
2015-11-06 11:45:00,64.64,64.76,64.62,64.72,31989.0,47.4144,47.5025,47.3998,47.4731,31989.0
2015-11-06 11:50:00,64.72,64.79,64.7,64.79,72260.0,47.4731,47.5245,47.4584,47.5245,72260.0
2015-11-06 11:55:00,64.77,64.77,64.65,64.69,59486.0,47.5098,47.5098,47.4218,47.4511,59486.0
2015-11-06 12:00:00,64.68,64.81,64.67,64.81,78208.0,47.4438,47.5391,47.4364,47.5391,78208.0
2015-11-06 12:05:00,64.8,64.86,64.78,64.86,17517.0,47.5318,47.5758,47.5171,47.5758,17517.0
2015-11-06 12:10:00,64.87,65.01,64.87,64.94,42940.0,47.5831,47.6858,47.5831,47.6345,42940.0
2015-11-06 12:15:00,64.96,64.99,64.81,64.81,21567.0,47.6492,47.6712,47.5391,47.5391,21567.0
2015-11-06 12:20:00,64.82,64.83,64.68,64.68,22447.0,47.5465,47.5538,47.4438,47.4438,22447.0
2015-11-06 12:25:00,64.7,64.7,64.59,64.66,25196.0,47.4584,47.4584,47.3778,47.4291,25196.0
2015-11-06 12:30:00,64.64,64.8,64.64,64.79,13372.0,47.4144,47.5318,47.4144,47.5245,13372.0
2015-11-06 12:35:00,64.79,64.8,64.67,64.76,29526.0,47.5245,47.5318,47.4364,47.5025,29526.0
2015-11-06 12:40:00,64.75,64.79,64.69,64.79,40992.0,47.4951,47.5245,47.4511,47.5245,40992.0
2015-11-06 12:45:00,64.79,64.86,64.77,64.8,18042.0,47.5245,47.5758,47.5098,47.5318,18042.0
2015-11-06 12:50:00,64.78,64.81,64.7,64.77,22324.0,47.5171,47.5391,47.4584,47.5098,22324.0
2015-11-06 12:55:00,64.78,64.84,64.78,64.84,23716.0,47.5171,47.5611,47.5171,47.5611,23716.0
2015-11-06 13:00:00,64.82,64.94,64.8,64.94,70829.0,47.5465,47.6345,47.5318,47.6345,70829.0
2015-11-06 13:05:00,64.92,64.97,64.83,64.87,33282.0,47.6198,47.6565,47.5538,47.5831,33282.0
2015-11-06 13:10:00,64.87,64.94,64.81,64.84,39790.0,47.5831,47.6345,47.5391,47.5611,39790.0
2015-11-06 13:15:00,64.85,64.86,64.75,64.8,57787.0,47.5685,47.5758,47.4951,47.5318,57787.0
2015-11-06 13:20:00,64.8,64.99,64.8,64.92,55804.0,47.5318,47.6712,47.5318,47.6198,55804.0
2015-11-06 13:25:00,64.92,64.93,64.85,64.9,53808.0,47.6198,47.6272,47.5685,47.6051,53808.0
2015-11-06 13:30:00,64.9,65.05,64.89,65.02,122193.0,47.6051,47.7152,47.5978,47.6932,122193.0
2015-11-06 13:35:00,65.02,65.04,64.82,64.89,31420.0,47.6932,47.7078,47.5465,47.5978,31420.0
2015-11-06 13:40:00,64.9,65.05,64.9,65.01,44449.0,47.6051,47.7152,47.6051,47.6858,44449.0
2015-11-06 13:45:00,65.0,65.25,65.0,65.24,50062.0,47.6785,47.8619,47.6785,47.8545,50062.0
2015-11-06 13:50:00,65.24,65.41,65.22,65.37,51740.0,47.8545,47.9792,47.8399,47.9499,51740.0
2015-11-06 13:55:00,65.37,65.39,65.25,65.34,25966.0,47.9499,47.9646,47.8619,47.9279,25966.0
2015-11-06 14:00:00,65.34,65.48,65.3,65.42,40647.0,47.9279,48.0306,47.8986,47.9866,40647.0
2015-11-06 14:05:00,65.43,65.46,65.4,65.4,16824.0,47.9939,48.0159,47.9719,47.9719,16824.0
2015-11-06 14:10:00,65.39,65.45,65.35,65.35,26748.0,47.9646,48.0086,47.9352,47.9352,26748.0
2015-11-06 14:15:00,65.36,65.43,65.33,65.42,115181.0,47.9426,47.9939,47.9206,47.9866,115181.0
2015-11-06 14:20:00,65.43,65.43,65.32,65.33,38858.0,47.9939,47.9939,47.9132,47.9206,38858.0
2015-11-06 14:25:00,65.33,65.36,65.29,65.33,41978.0,47.9206,47.9426,47.8912,47.9206,41978.0
2015-11-06 14:30:00,65.32,65.37,65.18,65.19,36568.0,47.9132,47.9499,47.8105,47.8179,36568.0
2015-11-06 14:35:00,65.18,65.26,65.16,65.16,22945.0,47.8105,47.8692,47.7959,47.7959,22945.0
2015-11-06 14:40:00,65.17,65.17,65.11,65.15,20923.0,47.8032,47.8032,47.7592,47.7885,20923.0
2015-11-06 14:45:00,65.14,65.19,65.1,65.17,23453.0,47.7812,47.8179,47.7519,47.8032,23453.0
2015-11-06 14:50:00,65.18,65.22,65.14,65.2,26560.0,47.8105,47.8399,47.7812,47.8252,26560.0
2015-11-06 14:55:00,65.2,65.29,65.17,65.25,30108.0,47.8252,47.8912,47.8032,47.8619,30108.0
2015-11-06 15:00:00,65.26,65.4,65.26,65.33,39062.0,47.8692,47.9719,47.8692,47.9206,39062.0
2015-11-06 15:05:00,65.33,65.43,65.32,65.39,23831.0,47.9206,47.9939,47.9132,47.9646,23831.0
2015-11-06 15:10:00,65.4,65.43,65.36,65.42,27720.0,47.9719,47.9939,47.9426,47.9866,27720.0
2015-11-06 15:15:00,65.41,65.47,65.4,65.47,31461.0,47.9792,48.0233,47.9719,48.0233,31461.0
2015-11-06 15:20:00,65.47,65.5,65.43,65.5,44345.0,48.0233,48.0453,47.9939,48.0453,44345.0
2015-11-06 15:25:00,65.49,65.51,65.41,65.5,52998.0,48.0379,48.0526,47.9792,48.0453,52998.0
2015-11-06 15:30:00,65.5,65.56,65.49,65.52,57544.0,48.0453,48.0893,48.0379,48.0599,57544.0
2015-11-06 15:35:00,65.52,65.53,65.41,65.42,72372.0,48.0599,48.0673,47.9792,47.9866,72372.0
2015-11-06 15:40:00,65.42,65.45,65.38,65.43,79568.0,47.9866,48.0086,47.9572,47.9939,79568.0
2015-11-06 15:45:00,65.42,65.45,65.4,65.41,100265.0,47.9866,48.0086,47.9719,47.9792,100265.0
2015-11-06 15:50:00,65.41,65.5,65.4,65.45,83434.0,47.9792,48.0453,47.9719,48.0086,83434.0
2015-11-06 15:55:00,65.45,65.46,65.36,65.44,394777.0,48.0086,48.0159,47.9426,48.0012,394777.0
2015-11-09 09:30:00,65.08,65.21,64.78,65.17,72748.0,47.7372,47.8325,47.5171,47.8032,72748.0
2015-11-09 09:35:00,65.12,65.29,64.91,65.16,110015.0,47.7665,47.8912,47.6125,47.7959,110015.0
2015-11-09 09:40:00,65.18,65.18,64.98,65.06,40841.0,47.8105,47.8105,47.6638,47.7225,40841.0
2015-11-09 09:45:00,65.09,65.27,65.09,65.19,70344.0,47.7445,47.8765,47.7445,47.8179,70344.0
2015-11-09 09:50:00,65.16,65.22,65.02,65.21,67096.0,47.7959,47.8399,47.6932,47.8325,67096.0
2015-11-09 09:55:00,65.2,65.36,65.19,65.26,36839.0,47.8252,47.9426,47.8179,47.8692,36839.0
2015-11-09 10:00:00,65.26,65.28,65.06,65.17,75138.0,47.8692,47.8839,47.7225,47.8032,75138.0
2015-11-09 10:05:00,65.16,65.17,64.94,65.01,33168.0,47.7959,47.8032,47.6345,47.6858,33168.0
2015-11-09 10:10:00,65.0,65.05,64.91,65.05,47756.0,47.6785,47.7152,47.6125,47.7152,47756.0
2015-11-09 10:15:00,65.07,65.1,64.96,65.06,25382.0,47.7298,47.7519,47.6492,47.7225,25382.0
2015-11-09 10:20:00,65.08,65.13,64.97,65.04,36039.0,47.7372,47.7739,47.6565,47.7078,36039.0
2015-11-09 10:25:00,65.03,65.21,65.01,65.2,35927.0,47.7005,47.8325,47.6858,47.8252,35927.0
2015-11-09 10:30:00,65.2,65.21,65.09,65.2,36761.0,47.8252,47.8325,47.7445,47.8252,36761.0
2015-11-09 10:35:00,65.21,65.39,65.21,65.34,31877.0,47.8325,47.9646,47.8325,47.9279,31877.0
2015-11-09 10:40:00,65.33,65.33,65.25,65.32,24846.0,47.9206,47.9206,47.8619,47.9132,24846.0
2015-11-09 10:45:00,65.32,65.36,65.23,65.34,28398.0,47.9132,47.9426,47.8472,47.9279,28398.0
2015-11-09 10:50:00,65.34,65.38,65.29,65.38,38760.0,47.9279,47.9572,47.8912,47.9572,38760.0
2015-11-09 10:55:00,65.39,65.44,65.33,65.4,40244.0,47.9646,48.0012,47.9206,47.9719,40244.0
2015-11-09 11:00:00,65.4,65.43,65.27,65.3,96266.0,47.9719,47.9939,47.8765,47.8986,96266.0
2015-11-09 11:05:00,65.3,65.3,65.13,65.19,32089.0,47.8986,47.8986,47.7739,47.8179,32089.0
2015-11-09 11:10:00,65.18,65.19,65.01,65.06,20650.0,47.8105,47.8179,47.6858,47.7225,20650.0
2015-11-09 11:15:00,65.05,65.07,64.93,64.96,28210.0,47.7152,47.7298,47.6272,47.6492,28210.0
2015-11-09 11:20:00,64.96,64.98,64.89,64.89,21493.0,47.6492,47.6638,47.5978,47.5978,21493.0
2015-11-09 11:25:00,64.9,64.94,64.82,64.82,20024.0,47.6051,47.6345,47.5465,47.5465,20024.0
2015-11-09 11:30:00,64.81,64.95,64.81,64.91,17346.0,47.5391,47.6418,47.5391,47.6125,17346.0
2015-11-09 11:35:00,64.9,64.98,64.9,64.93,16822.0,47.6051,47.6638,47.6051,47.6272,16822.0
2015-11-09 11:40:00,64.93,64.94,64.8,64.83,26539.0,47.6272,47.6345,47.5318,47.5538,26539.0
2015-11-09 11:45:00,64.83,64.83,64.74,64.78,23448.0,47.5538,47.5538,47.4878,47.5171,23448.0
2015-11-09 11:50:00,64.77,64.81,64.72,64.77,27061.0,47.5098,47.5391,47.4731,47.5098,27061.0
2015-11-09 11:55:00,64.78,64.85,64.77,64.83,19398.0,47.5171,47.5685,47.5098,47.5538,19398.0
2015-11-09 12:00:00,64.83,64.86,64.73,64.81,24727.0,47.5538,47.5758,47.4804,47.5391,24727.0
2015-11-09 12:05:00,64.82,64.96,64.82,64.92,54366.0,47.5465,47.6492,47.5465,47.6198,54366.0
2015-11-09 12:10:00,64.92,65.0,64.92,64.99,13590.0,47.6198,47.6785,47.6198,47.6712,13590.0
2015-11-09 12:15:00,64.99,65.09,64.97,65.09,41918.0,47.6712,47.7445,47.6565,47.7445,41918.0
2015-11-09 12:20:00,65.08,65.23,65.08,65.18,29926.0,47.7372,47.8472,47.7372,47.8105,29926.0
2015-11-09 12:25:00,65.18,65.32,65.18,65.32,16314.0,47.8105,47.9132,47.8105,47.9132,16314.0
2015-11-09 12:30:00,65.32,65.33,65.27,65.27,21570.0,47.9132,47.9206,47.8765,47.8765,21570.0
2015-11-09 12:35:00,65.26,65.37,65.26,65.31,31080.0,47.8692,47.9499,47.8692,47.9059,31080.0
2015-11-09 12:40:00,65.3,65.36,65.26,65.27,31362.0,47.8986,47.9426,47.8692,47.8765,31362.0
2015-11-09 12:45:00,65.27,65.28,65.14,65.15,19856.0,47.8765,47.8839,47.7812,47.7885,19856.0
2015-11-09 12:50:00,65.15,65.18,65.1,65.12,16484.0,47.7885,47.8105,47.7519,47.7665,16484.0
2015-11-09 12:55:00,65.1,65.12,65.04,65.11,18678.0,47.7519,47.7665,47.7078,47.7592,18678.0
2015-11-09 13:00:00,65.11,65.11,64.99,65.0,16170.0,47.7592,47.7592,47.6712,47.6785,16170.0
2015-11-09 13:05:00,65.0,65.07,64.92,64.96,16960.0,47.6785,47.7298,47.6198,47.6492,16960.0
2015-11-09 13:10:00,64.97,65.02,64.88,64.89,17037.0,47.6565,47.6932,47.5905,47.5978,17037.0
2015-11-09 13:15:00,64.91,64.95,64.85,64.92,28347.0,47.6125,47.6418,47.5685,47.6198,28347.0
2015-11-09 13:20:00,64.9,65.0,64.9,64.96,19432.0,47.6051,47.6785,47.6051,47.6492,19432.0
2015-11-09 13:25:00,64.96,65.0,64.95,64.96,11578.0,47.6492,47.6785,47.6418,47.6492,11578.0
2015-11-09 13:30:00,64.97,64.98,64.89,64.91,20533.0,47.6565,47.6638,47.5978,47.6125,20533.0
2015-11-09 13:35:00,64.91,65.03,64.89,65.01,16905.0,47.6125,47.7005,47.5978,47.6858,16905.0
2015-11-09 13:40:00,65.02,65.04,64.94,65.03,17694.0,47.6932,47.7078,47.6345,47.7005,17694.0
2015-11-09 13:45:00,65.03,65.03,64.84,64.85,17919.0,47.7005,47.7005,47.5611,47.5685,17919.0
2015-11-09 13:50:00,64.85,64.85,64.6,64.67,40543.0,47.5685,47.5685,47.3851,47.4364,40543.0
2015-11-09 13:55:00,64.67,64.71,64.59,64.59,27617.0,47.4364,47.4658,47.3778,47.3778,27617.0
2015-11-09 14:00:00,64.63,64.64,64.54,64.62,36852.0,47.4071,47.4144,47.3411,47.3998,36852.0
2015-11-09 14:05:00,64.63,64.77,64.6,64.72,30466.0,47.4071,47.5098,47.3851,47.4731,30466.0
2015-11-09 14:10:00,64.72,64.77,64.7,64.75,20728.0,47.4731,47.5098,47.4584,47.4951,20728.0
2015-11-09 14:15:00,64.74,64.88,64.67,64.83,39061.0,47.4878,47.5905,47.4364,47.5538,39061.0
2015-11-09 14:20:00,64.86,64.97,64.82,64.82,34109.0,47.5758,47.6565,47.5465,47.5465,34109.0
2015-11-09 14:25:00,64.83,64.9,64.78,64.79,23091.0,47.5538,47.6051,47.5171,47.5245,23091.0
2015-11-09 14:30:00,64.78,64.9,64.73,64.89,32243.0,47.5171,47.6051,47.4804,47.5978,32243.0
2015-11-09 14:35:00,64.89,64.89,64.68,64.72,30789.0,47.5978,47.5978,47.4438,47.4731,30789.0
2015-11-09 14:40:00,64.7,64.75,64.68,64.69,29201.0,47.4584,47.4951,47.4438,47.4511,29201.0
2015-11-09 14:45:00,64.69,64.77,64.63,64.77,42310.0,47.4511,47.5098,47.4071,47.5098,42310.0
2015-11-09 14:50:00,64.77,64.82,64.75,64.76,26672.0,47.5098,47.5465,47.4951,47.5025,26672.0
2015-11-09 14:55:00,64.77,64.84,64.76,64.82,28331.0,47.5098,47.5611,47.5025,47.5465,28331.0
2015-11-09 15:00:00,64.83,64.85,64.75,64.81,29538.0,47.5538,47.5685,47.4951,47.5391,29538.0
2015-11-09 15:05:00,64.81,64.86,64.75,64.76,39235.0,47.5391,47.5758,47.4951,47.5025,39235.0
2015-11-09 15:10:00,64.77,64.83,64.74,64.78,35388.0,47.5098,47.5538,47.4878,47.5171,35388.0
2015-11-09 15:15:00,64.78,64.82,64.68,64.75,39484.0,47.5171,47.5465,47.4438,47.4951,39484.0
2015-11-09 15:20:00,64.76,64.8,64.73,64.76,33407.0,47.5025,47.5318,47.4804,47.5025,33407.0
2015-11-09 15:25:00,64.76,64.87,64.76,64.87,38508.0,47.5025,47.5831,47.5025,47.5831,38508.0
2015-11-09 15:30:00,64.86,65.02,64.86,65.0,42514.0,47.5758,47.6932,47.5758,47.6785,42514.0
2015-11-09 15:35:00,64.99,65.1,64.99,65.08,47637.0,47.6712,47.7519,47.6712,47.7372,47637.0
2015-11-09 15:40:00,65.08,65.1,64.99,64.99,51251.0,47.7372,47.7519,47.6712,47.6712,51251.0
2015-11-09 15:45:00,64.99,65.13,64.99,65.11,64792.0,47.6712,47.7739,47.6712,47.7592,64792.0
2015-11-09 15:50:00,65.12,65.16,65.06,65.11,81653.0,47.7665,47.7959,47.7225,47.7592,81653.0
2015-11-09 15:55:00,65.12,65.13,64.94,65.0,205638.0,47.7665,47.7739,47.6345,47.6785,205638.0
2015-11-10 09:30:00,65.03,65.36,64.97,65.18,132031.0,47.7005,47.9426,47.6565,47.8105,132031.0
2015-11-10 09:35:00,65.18,65.59,65.02,65.46,95745.0,47.8105,48.1113,47.6932,48.0159,95745.0
2015-11-10 09:40:00,65.42,65.49,64.94,65.01,49680.0,47.9866,48.0379,47.6345,47.6858,49680.0
2015-11-10 09:45:00,64.97,65.16,64.9,65.15,41277.0,47.6565,47.7959,47.6051,47.7885,41277.0
2015-11-10 09:50:00,65.17,65.32,65.12,65.24,38166.0,47.8032,47.9132,47.7665,47.8545,38166.0
2015-11-10 09:55:00,65.24,65.36,65.23,65.25,37360.0,47.8545,47.9426,47.8472,47.8619,37360.0
2015-11-10 10:00:00,65.26,65.32,65.13,65.23,75787.0,47.8692,47.9132,47.7739,47.8472,75787.0
2015-11-10 10:05:00,65.22,65.25,65.1,65.12,32438.0,47.8399,47.8619,47.7519,47.7665,32438.0
2015-11-10 10:10:00,65.12,65.14,64.91,64.94,28999.0,47.7665,47.7812,47.6125,47.6345,28999.0
2015-11-10 10:15:00,64.94,65.04,64.87,64.87,33440.0,47.6345,47.7078,47.5831,47.5831,33440.0
2015-11-10 10:20:00,64.9,64.92,64.77,64.9,43841.0,47.6051,47.6198,47.5098,47.6051,43841.0
2015-11-10 10:25:00,64.89,64.92,64.83,64.84,27108.0,47.5978,47.6198,47.5538,47.5611,27108.0
2015-11-10 10:30:00,64.84,64.93,64.83,64.85,32261.0,47.5611,47.6272,47.5538,47.5685,32261.0
2015-11-10 10:35:00,64.85,65.02,64.83,64.99,26794.0,47.5685,47.6932,47.5538,47.6712,26794.0
2015-11-10 10:40:00,64.99,65.04,64.97,64.98,24625.0,47.6712,47.7078,47.6565,47.6638,24625.0
2015-11-10 10:45:00,64.99,65.12,64.99,65.11,24450.0,47.6712,47.7665,47.6712,47.7592,24450.0
2015-11-10 10:50:00,65.12,65.12,64.98,65.01,29632.0,47.7665,47.7665,47.6638,47.6858,29632.0
2015-11-10 10:55:00,65.02,65.04,64.9,64.92,17026.0,47.6932,47.7078,47.6051,47.6198,17026.0
2015-11-10 11:00:00,64.94,64.99,64.84,64.87,28372.0,47.6345,47.6712,47.5611,47.5831,28372.0
2015-11-10 11:05:00,64.86,64.89,64.81,64.82,21867.0,47.5758,47.5978,47.5391,47.5465,21867.0
2015-11-10 11:10:00,64.81,64.82,64.75,64.81,30177.0,47.5391,47.5465,47.4951,47.5391,30177.0
2015-11-10 11:15:00,64.81,64.83,64.74,64.81,37822.0,47.5391,47.5538,47.4878,47.5391,37822.0
2015-11-10 11:20:00,64.81,64.89,64.72,64.75,27306.0,47.5391,47.5978,47.4731,47.4951,27306.0
2015-11-10 11:25:00,64.75,64.81,64.7,64.79,38831.0,47.4951,47.5391,47.4584,47.5245,38831.0
2015-11-10 11:30:00,64.79,64.82,64.7,64.79,42919.0,47.5245,47.5465,47.4584,47.5245,42919.0
2015-11-10 11:35:00,64.8,64.84,64.71,64.71,32034.0,47.5318,47.5611,47.4658,47.4658,32034.0
2015-11-10 11:40:00,64.73,64.81,64.72,64.78,27266.0,47.4804,47.5391,47.4731,47.5171,27266.0
2015-11-10 11:45:00,64.78,64.79,64.72,64.75,22861.0,47.5171,47.5245,47.4731,47.4951,22861.0
2015-11-10 11:50:00,64.75,64.82,64.74,64.76,21617.0,47.4951,47.5465,47.4878,47.5025,21617.0
2015-11-10 11:55:00,64.76,64.81,64.73,64.81,24413.0,47.5025,47.5391,47.4804,47.5391,24413.0
2015-11-10 12:00:00,64.81,64.84,64.77,64.8,24559.0,47.5391,47.5611,47.5098,47.5318,24559.0
2015-11-10 12:05:00,64.81,64.84,64.77,64.81,15226.0,47.5391,47.5611,47.5098,47.5391,15226.0
2015-11-10 12:10:00,64.82,64.88,64.77,64.87,41436.0,47.5465,47.5905,47.5098,47.5831,41436.0
2015-11-10 12:15:00,64.86,64.96,64.86,64.95,29350.0,47.5758,47.6492,47.5758,47.6418,29350.0
2015-11-10 12:20:00,64.95,65.04,64.95,64.99,21586.0,47.6418,47.7078,47.6418,47.6712,21586.0
2015-11-10 12:25:00,64.99,65.04,64.98,65.01,33776.0,47.6712,47.7078,47.6638,47.6858,33776.0
2015-11-10 12:30:00,65.01,65.04,64.96,65.0,37945.0,47.6858,47.7078,47.6492,47.6785,37945.0
2015-11-10 12:35:00,65.01,65.09,64.99,65.03,37244.0,47.6858,47.7445,47.6712,47.7005,37244.0
2015-11-10 12:40:00,65.03,65.08,64.96,64.98,43257.0,47.7005,47.7372,47.6492,47.6638,43257.0
2015-11-10 12:45:00,64.98,65.01,64.93,64.98,20658.0,47.6638,47.6858,47.6272,47.6638,20658.0
2015-11-10 12:50:00,64.98,65.02,64.95,64.99,30249.0,47.6638,47.6932,47.6418,47.6712,30249.0
2015-11-10 12:55:00,64.99,65.12,64.99,65.07,41932.0,47.6712,47.7665,47.6712,47.7298,41932.0
2015-11-10 13:00:00,65.08,65.19,65.07,65.18,46661.0,47.7372,47.8179,47.7298,47.8105,46661.0
2015-11-10 13:05:00,65.18,65.18,65.05,65.12,24759.0,47.8105,47.8105,47.7152,47.7665,24759.0
2015-11-10 13:10:00,65.14,65.16,65.08,65.09,15108.0,47.7812,47.7959,47.7372,47.7445,15108.0
2015-11-10 13:15:00,65.09,65.15,65.05,65.06,17795.0,47.7445,47.7885,47.7152,47.7225,17795.0
2015-11-10 13:20:00,65.06,65.1,65.02,65.05,25203.0,47.7225,47.7519,47.6932,47.7152,25203.0
2015-11-10 13:25:00,65.04,65.06,64.98,65.05,16255.0,47.7078,47.7225,47.6638,47.7152,16255.0
2015-11-10 13:30:00,65.05,65.12,65.05,65.11,15791.0,47.7152,47.7665,47.7152,47.7592,15791.0
2015-11-10 13:35:00,65.12,65.16,65.07,65.16,19155.0,47.7665,47.7959,47.7298,47.7959,19155.0
2015-11-10 13:40:00,65.16,65.23,65.15,65.22,22236.0,47.7959,47.8472,47.7885,47.8399,22236.0
2015-11-10 13:45:00,65.22,65.29,65.2,65.22,24309.0,47.8399,47.8912,47.8252,47.8399,24309.0
2015-11-10 13:50:00,65.23,65.37,65.22,65.36,33061.0,47.8472,47.9499,47.8399,47.9426,33061.0
2015-11-10 13:55:00,65.36,65.36,65.27,65.28,75657.0,47.9426,47.9426,47.8765,47.8839,75657.0
2015-11-10 14:00:00,65.28,65.3,65.19,65.2,25267.0,47.8839,47.8986,47.8179,47.8252,25267.0
2015-11-10 14:05:00,65.2,65.21,65.1,65.11,22451.0,47.8252,47.8325,47.7519,47.7592,22451.0
2015-11-10 14:10:00,65.09,65.18,65.09,65.18,19440.0,47.7445,47.8105,47.7445,47.8105,19440.0
2015-11-10 14:15:00,65.18,65.22,65.16,65.17,25283.0,47.8105,47.8399,47.7959,47.8032,25283.0
2015-11-10 14:20:00,65.16,65.18,65.11,65.11,17815.0,47.7959,47.8105,47.7592,47.7592,17815.0
2015-11-10 14:25:00,65.11,65.15,65.08,65.14,29294.0,47.7592,47.7885,47.7372,47.7812,29294.0
2015-11-10 14:30:00,65.16,65.24,65.15,65.23,37335.0,47.7959,47.8545,47.7885,47.8472,37335.0
2015-11-10 14:35:00,65.22,65.29,65.17,65.26,30605.0,47.8399,47.8912,47.8032,47.8692,30605.0
2015-11-10 14:40:00,65.25,65.37,65.24,65.35,45866.0,47.8619,47.9499,47.8545,47.9352,45866.0
2015-11-10 14:45:00,65.36,65.36,65.29,65.33,47146.0,47.9426,47.9426,47.8912,47.9206,47146.0
2015-11-10 14:50:00,65.34,65.46,65.29,65.3,40577.0,47.9279,48.0159,47.8912,47.8986,40577.0
2015-11-10 14:55:00,65.31,65.33,65.29,65.29,26379.0,47.9059,47.9206,47.8912,47.8912,26379.0
2015-11-10 15:00:00,65.29,65.3,65.24,65.27,33276.0,47.8912,47.8986,47.8545,47.8765,33276.0
2015-11-10 15:05:00,65.26,65.31,65.26,65.31,26191.0,47.8692,47.9059,47.8692,47.9059,26191.0
2015-11-10 15:10:00,65.31,65.32,65.26,65.32,32407.0,47.9059,47.9132,47.8692,47.9132,32407.0
2015-11-10 15:15:00,65.31,65.32,65.23,65.24,52582.0,47.9059,47.9132,47.8472,47.8545,52582.0
2015-11-10 15:20:00,65.23,65.23,65.09,65.09,68991.0,47.8472,47.8472,47.7445,47.7445,68991.0
2015-11-10 15:25:00,65.09,65.15,65.06,65.14,54620.0,47.7445,47.7885,47.7225,47.7812,54620.0
2015-11-10 15:30:00,65.14,65.17,65.08,65.08,41199.0,47.7812,47.8032,47.7372,47.7372,41199.0
2015-11-10 15:35:00,65.06,65.11,65.04,65.07,44716.0,47.7225,47.7592,47.7078,47.7298,44716.0
2015-11-10 15:40:00,65.08,65.16,65.06,65.14,57544.0,47.7372,47.7959,47.7225,47.7812,57544.0
2015-11-10 15:45:00,65.14,65.16,65.08,65.08,80366.0,47.7812,47.7959,47.7372,47.7372,80366.0
2015-11-10 15:50:00,65.08,65.1,64.94,64.94,168171.0,47.7372,47.7519,47.6345,47.6345,168171.0
2015-11-10 15:55:00,64.94,65.07,64.93,65.07,412938.0,47.6345,47.7298,47.6272,47.7298,412938.0
2015-11-11 09:30:00,65.39,65.39,64.82,64.89,121037.0,47.9646,47.9646,47.5465,47.5978,121037.0
2015-11-11 09:35:00,64.88,65.02,64.81,64.9,20337.0,47.5905,47.6932,47.5391,47.6051,20337.0
2015-11-11 09:40:00,64.89,64.93,64.78,64.83,55142.0,47.5978,47.6272,47.5171,47.5538,55142.0
2015-11-11 09:45:00,64.82,64.9,64.75,64.77,35956.0,47.5465,47.6051,47.4951,47.5098,35956.0
2015-11-11 09:50:00,64.75,64.93,64.74,64.89,87135.0,47.4951,47.6272,47.4878,47.5978,87135.0
2015-11-11 09:55:00,64.88,65.13,64.81,65.12,52272.0,47.5905,47.7739,47.5391,47.7665,52272.0
2015-11-11 10:00:00,65.11,65.17,65.01,65.06,34623.0,47.7592,47.8032,47.6858,47.7225,34623.0
2015-11-11 10:05:00,65.05,65.12,65.02,65.09,36094.0,47.7152,47.7665,47.6932,47.7445,36094.0
2015-11-11 10:10:00,65.09,65.1,64.98,64.98,27466.0,47.7445,47.7519,47.6638,47.6638,27466.0
2015-11-11 10:15:00,64.99,65.03,64.93,65.03,33893.0,47.6712,47.7005,47.6272,47.7005,33893.0
2015-11-11 10:20:00,65.03,65.05,64.97,64.99,64157.0,47.7005,47.7152,47.6565,47.6712,64157.0
2015-11-11 10:25:00,64.99,64.99,64.9,64.94,29371.0,47.6712,47.6712,47.6051,47.6345,29371.0
2015-11-11 10:30:00,64.94,64.94,64.87,64.88,23965.0,47.6345,47.6345,47.5831,47.5905,23965.0
2015-11-11 10:35:00,64.88,64.89,64.71,64.75,40461.0,47.5905,47.5978,47.4658,47.4951,40461.0
2015-11-11 10:40:00,64.76,64.76,64.63,64.69,36356.0,47.5025,47.5025,47.4071,47.4511,36356.0
2015-11-11 10:45:00,64.69,64.76,64.66,64.67,36497.0,47.4511,47.5025,47.4291,47.4364,36497.0
2015-11-11 10:50:00,64.67,64.67,64.55,64.59,34617.0,47.4364,47.4364,47.3484,47.3778,34617.0
2015-11-11 10:55:00,64.6,64.72,64.57,64.72,43510.0,47.3851,47.4731,47.3631,47.4731,43510.0
2015-11-11 11:00:00,64.73,64.81,64.64,64.78,41056.0,47.4804,47.5391,47.4144,47.5171,41056.0
2015-11-11 11:05:00,64.78,64.86,64.76,64.82,42404.0,47.5171,47.5758,47.5025,47.5465,42404.0
2015-11-11 11:10:00,64.81,64.84,64.77,64.84,32427.0,47.5391,47.5611,47.5098,47.5611,32427.0
2015-11-11 11:15:00,64.84,64.91,64.81,64.83,27679.0,47.5611,47.6125,47.5391,47.5538,27679.0
2015-11-11 11:20:00,64.84,64.86,64.79,64.79,19740.0,47.5611,47.5758,47.5245,47.5245,19740.0
2015-11-11 11:25:00,64.79,64.83,64.71,64.8,25141.0,47.5245,47.5538,47.4658,47.5318,25141.0
2015-11-11 11:30:00,64.81,64.88,64.78,64.84,33291.0,47.5391,47.5905,47.5171,47.5611,33291.0
2015-11-11 11:35:00,64.83,64.85,64.8,64.8,20765.0,47.5538,47.5685,47.5318,47.5318,20765.0
2015-11-11 11:40:00,64.81,64.83,64.77,64.79,18500.0,47.5391,47.5538,47.5098,47.5245,18500.0
2015-11-11 11:45:00,64.79,64.8,64.72,64.79,32831.0,47.5245,47.5318,47.4731,47.5245,32831.0
2015-11-11 11:50:00,64.8,64.85,64.8,64.81,19018.0,47.5318,47.5685,47.5318,47.5391,19018.0
2015-11-11 11:55:00,64.81,64.91,64.8,64.91,59824.0,47.5391,47.6125,47.5318,47.6125,59824.0
2015-11-11 12:00:00,64.92,64.95,64.85,64.85,16932.0,47.6198,47.6418,47.5685,47.5685,16932.0
2015-11-11 12:05:00,64.85,64.9,64.85,64.9,14801.0,47.5685,47.6051,47.5685,47.6051,14801.0
2015-11-11 12:10:00,64.89,65.05,64.88,65.04,38162.0,47.5978,47.7152,47.5905,47.7078,38162.0
2015-11-11 12:15:00,65.05,65.06,65.03,65.05,17993.0,47.7152,47.7225,47.7005,47.7152,17993.0
2015-11-11 12:20:00,65.04,65.1,65.02,65.06,33952.0,47.7078,47.7519,47.6932,47.7225,33952.0
2015-11-11 12:25:00,65.06,65.13,65.05,65.07,29859.0,47.7225,47.7739,47.7152,47.7298,29859.0
2015-11-11 12:30:00,65.08,65.14,65.05,65.09,30796.0,47.7372,47.7812,47.7152,47.7445,30796.0
2015-11-11 12:35:00,65.09,65.11,65.05,65.08,140703.0,47.7445,47.7592,47.7152,47.7372,140703.0
2015-11-11 12:40:00,65.07,65.09,65.0,65.0,22187.0,47.7298,47.7445,47.6785,47.6785,22187.0
2015-11-11 12:45:00,65.0,65.03,64.98,64.98,15055.0,47.6785,47.7005,47.6638,47.6638,15055.0
2015-11-11 12:50:00,64.97,65.0,64.93,64.93,20966.0,47.6565,47.6785,47.6272,47.6272,20966.0
2015-11-11 12:55:00,64.93,64.95,64.9,64.92,28057.0,47.6272,47.6418,47.6051,47.6198,28057.0
2015-11-11 13:00:00,64.91,64.93,64.88,64.9,13708.0,47.6125,47.6272,47.5905,47.6051,13708.0
2015-11-11 13:05:00,64.89,64.9,64.83,64.88,15920.0,47.5978,47.6051,47.5538,47.5905,15920.0
2015-11-11 13:10:00,64.86,64.9,64.85,64.86,12037.0,47.5758,47.6051,47.5685,47.5758,12037.0
2015-11-11 13:15:00,64.85,64.89,64.77,64.81,86450.0,47.5685,47.5978,47.5098,47.5391,86450.0
2015-11-11 13:20:00,64.83,64.85,64.78,64.78,16815.0,47.5538,47.5685,47.5171,47.5171,16815.0
2015-11-11 13:25:00,64.78,64.8,64.72,64.75,9336.0,47.5171,47.5318,47.4731,47.4951,9336.0
2015-11-11 13:30:00,64.75,64.79,64.72,64.75,11375.0,47.4951,47.5245,47.4731,47.4951,11375.0
2015-11-11 13:35:00,64.76,64.76,64.71,64.73,15629.0,47.5025,47.5025,47.4658,47.4804,15629.0
2015-11-11 13:40:00,64.74,64.8,64.7,64.8,13370.0,47.4878,47.5318,47.4584,47.5318,13370.0
2015-11-11 13:45:00,64.8,64.82,64.76,64.8,10285.0,47.5318,47.5465,47.5025,47.5318,10285.0
2015-11-11 13:50:00,64.8,64.8,64.76,64.79,9429.0,47.5318,47.5318,47.5025,47.5245,9429.0
2015-11-11 13:55:00,64.79,64.81,64.72,64.72,8720.0,47.5245,47.5391,47.4731,47.4731,8720.0
2015-11-11 14:00:00,64.72,64.75,64.67,64.71,30948.0,47.4731,47.4951,47.4364,47.4658,30948.0
2015-11-11 14:05:00,64.7,64.75,64.68,64.69,17703.0,47.4584,47.4951,47.4438,47.4511,17703.0
2015-11-11 14:10:00,64.67,64.72,64.65,64.71,15579.0,47.4364,47.4731,47.4218,47.4658,15579.0
2015-11-11 14:15:00,64.71,64.71,64.62,64.7,16888.0,47.4658,47.4658,47.3998,47.4584,16888.0
2015-11-11 14:20:00,64.7,64.71,64.62,64.67,11714.0,47.4584,47.4658,47.3998,47.4364,11714.0
2015-11-11 14:25:00,64.67,64.72,64.64,64.71,16608.0,47.4364,47.4731,47.4144,47.4658,16608.0
2015-11-11 14:30:00,64.71,64.74,64.65,64.66,14389.0,47.4658,47.4878,47.4218,47.4291,14389.0
2015-11-11 14:35:00,64.66,64.66,64.57,64.57,24101.0,47.4291,47.4291,47.3631,47.3631,24101.0
2015-11-11 14:40:00,64.57,64.62,64.52,64.54,32665.0,47.3631,47.3998,47.3264,47.3411,32665.0
2015-11-11 14:45:00,64.55,64.59,64.52,64.59,17483.0,47.3484,47.3778,47.3264,47.3778,17483.0
2015-11-11 14:50:00,64.59,64.65,64.59,64.64,19038.0,47.3778,47.4218,47.3778,47.4144,19038.0
2015-11-11 14:55:00,64.62,64.64,64.51,64.52,40278.0,47.3998,47.4144,47.3191,47.3264,40278.0
2015-11-11 15:00:00,64.52,64.54,64.45,64.47,43872.0,47.3264,47.3411,47.2751,47.2897,43872.0
2015-11-11 15:05:00,64.48,64.52,64.42,64.42,34905.0,47.2971,47.3264,47.2531,47.2531,34905.0
2015-11-11 15:10:00,64.42,64.45,64.36,64.4,100223.0,47.2531,47.2751,47.209,47.2384,100223.0
2015-11-11 15:15:00,64.39,64.4,64.29,64.3,74611.0,47.2311,47.2384,47.1577,47.165,74611.0
2015-11-11 15:20:00,64.3,64.32,64.23,64.23,78633.0,47.165,47.1797,47.1137,47.1137,78633.0
2015-11-11 15:25:00,64.24,64.32,64.22,64.31,81591.0,47.121,47.1797,47.1064,47.1724,81591.0
2015-11-11 15:30:00,64.3,64.37,64.3,64.35,67434.0,47.165,47.2164,47.165,47.2017,67434.0
2015-11-11 15:35:00,64.35,64.36,64.26,64.34,91749.0,47.2017,47.209,47.1357,47.1944,91749.0
2015-11-11 15:40:00,64.34,64.35,64.23,64.27,108981.0,47.1944,47.2017,47.1137,47.143,108981.0
2015-11-11 15:45:00,64.28,64.29,64.2,64.23,119049.0,47.1504,47.1577,47.0917,47.1137,119049.0
2015-11-11 15:50:00,64.22,64.28,64.19,64.23,197268.0,47.1064,47.1504,47.0844,47.1137,197268.0
2015-11-11 15:55:00,64.23,64.29,64.2,64.24,248131.0,47.1137,47.1577,47.0917,47.121,248131.0
2015-11-12 09:30:00,64.09,64.64,64.0,64.43,170359.0,47.011,47.4144,46.945,47.2604,170359.0
2015-11-12 09:35:00,64.39,64.55,64.25,64.33,46821.0,47.2311,47.3484,47.1284,47.187,46821.0
2015-11-12 09:40:00,64.3,64.61,64.29,64.47,83650.0,47.165,47.3924,47.1577,47.2897,83650.0
2015-11-12 09:45:00,64.46,64.63,64.46,64.53,84341.0,47.2824,47.4071,47.2824,47.3337,84341.0
2015-11-12 09:50:00,64.53,64.56,64.4,64.51,32160.0,47.3337,47.3558,47.2384,47.3191,32160.0
2015-11-12 09:55:00,64.51,64.51,64.34,64.38,18662.0,47.3191,47.3191,47.1944,47.2237,18662.0
2015-11-12 10:00:00,64.37,64.4,64.07,64.16,68336.0,47.2164,47.2384,46.9963,47.0623,68336.0
2015-11-12 10:05:00,64.15,64.21,64.12,64.18,38150.0,47.055,47.099,47.033,47.077,38150.0
2015-11-12 10:10:00,64.2,64.25,64.03,64.05,19120.0,47.0917,47.1284,46.967,46.9817,19120.0
2015-11-12 10:15:00,64.04,64.18,64.0,64.18,12346.0,46.9743,47.077,46.945,47.077,12346.0
2015-11-12 10:20:00,64.19,64.32,64.19,64.23,109151.0,47.0844,47.1797,47.0844,47.1137,109151.0
2015-11-12 10:25:00,64.25,64.35,64.15,64.16,17421.0,47.1284,47.2017,47.055,47.0623,17421.0
2015-11-12 10:30:00,64.14,64.24,64.08,64.24,31692.0,47.0477,47.121,47.0037,47.121,31692.0
2015-11-12 10:35:00,64.27,64.3,64.17,64.29,26410.0,47.143,47.165,47.0697,47.1577,26410.0
2015-11-12 10:40:00,64.29,64.41,64.27,64.36,48315.0,47.1577,47.2457,47.143,47.209,48315.0
2015-11-12 10:45:00,64.35,64.4,64.28,64.29,45052.0,47.2017,47.2384,47.1504,47.1577,45052.0
2015-11-12 10:50:00,64.31,64.41,64.27,64.39,26294.0,47.1724,47.2457,47.143,47.2311,26294.0
2015-11-12 10:55:00,64.4,64.55,64.39,64.51,58984.0,47.2384,47.3484,47.2311,47.3191,58984.0
2015-11-12 11:00:00,64.5,64.58,64.46,64.58,35173.0,47.3117,47.3704,47.2824,47.3704,35173.0
2015-11-12 11:05:00,64.57,64.67,64.56,64.61,41596.0,47.3631,47.4364,47.3558,47.3924,41596.0
2015-11-12 11:10:00,64.61,64.61,64.49,64.5,30631.0,47.3924,47.3924,47.3044,47.3117,30631.0
2015-11-12 11:15:00,64.5,64.57,64.43,64.51,25609.0,47.3117,47.3631,47.2604,47.3191,25609.0
2015-11-12 11:20:00,64.52,64.53,64.44,64.5,25626.0,47.3264,47.3337,47.2677,47.3117,25626.0
2015-11-12 11:25:00,64.5,64.58,64.47,64.48,27891.0,47.3117,47.3704,47.2897,47.2971,27891.0
2015-11-12 11:30:00,64.47,64.55,64.42,64.46,37573.0,47.2897,47.3484,47.2531,47.2824,37573.0
2015-11-12 11:35:00,64.47,64.55,64.46,64.54,93650.0,47.2897,47.3484,47.2824,47.3411,93650.0
2015-11-12 11:40:00,64.53,64.67,64.52,64.66,45697.0,47.3337,47.4364,47.3264,47.4291,45697.0
2015-11-12 11:45:00,64.65,64.69,64.6,64.65,52174.0,47.4218,47.4511,47.3851,47.4218,52174.0
2015-11-12 11:50:00,64.64,64.68,64.48,64.51,118925.0,47.4144,47.4438,47.2971,47.3191,118925.0
2015-11-12 11:55:00,64.52,64.59,64.49,64.54,182528.0,47.3264,47.3778,47.3044,47.3411,182528.0
2015-11-12 12:00:00,64.53,64.6,64.53,64.58,18243.0,47.3337,47.3851,47.3337,47.3704,18243.0
2015-11-12 12:05:00,64.57,64.6,64.46,64.48,22266.0,47.3631,47.3851,47.2824,47.2971,22266.0
2015-11-12 12:10:00,64.48,64.49,64.33,64.39,17943.0,47.2971,47.3044,47.187,47.2311,17943.0
2015-11-12 12:15:00,64.38,64.39,64.24,64.28,37430.0,47.2237,47.2311,47.121,47.1504,37430.0
2015-11-12 12:20:00,64.3,64.3,64.19,64.2,29987.0,47.165,47.165,47.0844,47.0917,29987.0
2015-11-12 12:25:00,64.21,64.27,64.21,64.26,8832.0,47.099,47.143,47.099,47.1357,8832.0
2015-11-12 12:30:00,64.25,64.3,64.23,64.29,17989.0,47.1284,47.165,47.1137,47.1577,17989.0
2015-11-12 12:35:00,64.29,64.3,64.21,64.21,22717.0,47.1577,47.165,47.099,47.099,22717.0
2015-11-12 12:40:00,64.22,64.26,64.22,64.24,12012.0,47.1064,47.1357,47.1064,47.121,12012.0
2015-11-12 12:45:00,64.24,64.3,64.22,64.29,11335.0,47.121,47.165,47.1064,47.1577,11335.0
2015-11-12 12:50:00,64.3,64.39,64.28,64.32,72396.0,47.165,47.2311,47.1504,47.1797,72396.0
2015-11-12 12:55:00,64.31,64.33,64.27,64.29,15871.0,47.1724,47.187,47.143,47.1577,15871.0
2015-11-12 13:00:00,64.27,64.35,64.27,64.3,21349.0,47.143,47.2017,47.143,47.165,21349.0
2015-11-12 13:05:00,64.29,64.31,64.24,64.25,9518.0,47.1577,47.1724,47.121,47.1284,9518.0
2015-11-12 13:10:00,64.24,64.33,64.22,64.29,36432.0,47.121,47.187,47.1064,47.1577,36432.0
2015-11-12 13:15:00,64.29,64.33,64.27,64.33,28816.0,47.1577,47.187,47.143,47.187,28816.0
2015-11-12 13:20:00,64.34,64.36,64.29,64.3,27892.0,47.1944,47.209,47.1577,47.165,27892.0
2015-11-12 13:25:00,64.29,64.29,64.18,64.24,13421.0,47.1577,47.1577,47.077,47.121,13421.0
2015-11-12 13:30:00,64.26,64.3,64.2,64.22,13147.0,47.1357,47.165,47.0917,47.1064,13147.0
2015-11-12 13:35:00,64.22,64.3,64.21,64.29,15123.0,47.1064,47.165,47.099,47.1577,15123.0
2015-11-12 13:40:00,64.29,64.36,64.23,64.26,113883.0,47.1577,47.209,47.1137,47.1357,113883.0
2015-11-12 13:45:00,64.27,64.27,64.02,64.16,50885.0,47.143,47.143,46.9597,47.0623,50885.0
2015-11-12 13:50:00,64.16,64.19,64.09,64.18,19373.0,47.0623,47.0844,47.011,47.077,19373.0
2015-11-12 13:55:00,64.18,64.22,64.15,64.17,12261.0,47.077,47.1064,47.055,47.0697,12261.0
2015-11-12 14:00:00,64.18,64.22,64.13,64.15,20108.0,47.077,47.1064,47.0403,47.055,20108.0
2015-11-12 14:05:00,64.15,64.15,64.05,64.1,22060.0,47.055,47.055,46.9817,47.0183,22060.0
2015-11-12 14:10:00,64.1,64.12,64.06,64.09,11645.0,47.0183,47.033,46.989,47.011,11645.0
2015-11-12 14:15:00,64.09,64.11,64.07,64.09,16189.0,47.011,47.0257,46.9963,47.011,16189.0
2015-11-12 14:20:00,64.09,64.11,64.06,64.07,25513.0,47.011,47.0257,46.989,46.9963,25513.0
2015-11-12 14:25:00,64.08,64.26,64.07,64.26,23951.0,47.0037,47.1357,46.9963,47.1357,23951.0
2015-11-12 14:30:00,64.27,64.33,64.24,64.24,20549.0,47.143,47.187,47.121,47.121,20549.0
2015-11-12 14:35:00,64.24,64.25,64.14,64.15,22734.0,47.121,47.1284,47.0477,47.055,22734.0
2015-11-12 14:40:00,64.16,64.17,64.08,64.16,11514.0,47.0623,47.0697,47.0037,47.0623,11514.0
2015-11-12 14:45:00,64.15,64.15,64.04,64.06,30028.0,47.055,47.055,46.9743,46.989,30028.0
2015-11-12 14:50:00,64.07,64.07,63.89,63.89,56997.0,46.9963,46.9963,46.8643,46.8643,56997.0
2015-11-12 14:55:00,63.89,63.97,63.86,63.94,42149.0,46.8643,46.923,46.8423,46.901,42149.0
2015-11-12 15:00:00,63.93,64.04,63.91,63.96,32675.0,46.8936,46.9743,46.879,46.9156,32675.0
2015-11-12 15:05:00,63.96,63.99,63.93,63.96,21907.0,46.9156,46.9376,46.8936,46.9156,21907.0
2015-11-12 15:10:00,63.96,63.98,63.9,63.96,25331.0,46.9156,46.9303,46.8716,46.9156,25331.0
2015-11-12 15:15:00,63.95,64.02,63.93,63.97,27215.0,46.9083,46.9597,46.8936,46.923,27215.0
2015-11-12 15:20:00,63.97,64.02,63.95,64.0,37604.0,46.923,46.9597,46.9083,46.945,37604.0
2015-11-12 15:25:00,63.99,64.13,63.99,64.12,62389.0,46.9376,47.0403,46.9376,47.033,62389.0
2015-11-12 15:30:00,64.12,64.14,63.98,63.99,51465.0,47.033,47.0477,46.9303,46.9376,51465.0
2015-11-12 15:35:00,63.98,64.04,63.95,63.98,34609.0,46.9303,46.9743,46.9083,46.9303,34609.0
2015-11-12 15:40:00,63.99,63.99,63.86,63.89,69100.0,46.9376,46.9376,46.8423,46.8643,69100.0
2015-11-12 15:45:00,63.89,63.94,63.82,63.82,58510.0,46.8643,46.901,46.813,46.813,58510.0
2015-11-12 15:50:00,63.82,63.87,63.75,63.79,84622.0,46.813,46.8496,46.7616,46.7909,84622.0
2015-11-12 15:55:00,63.78,63.83,63.69,63.72,204748.0,46.7836,46.8203,46.7176,46.7396,204748.0
2015-11-13 09:30:00,63.74,64.0,63.58,63.61,151060.0,46.7543,46.945,46.6369,46.6589,151060.0
2015-11-13 09:35:00,63.58,64.1,63.57,63.93,60473.0,46.6369,47.0183,46.6296,46.8936,60473.0
2015-11-13 09:40:00,63.93,64.01,63.81,63.87,155855.0,46.8936,46.9523,46.8056,46.8496,155855.0
2015-11-13 09:45:00,63.86,63.88,63.67,63.7,82341.0,46.8423,46.857,46.7029,46.7249,82341.0
2015-11-13 09:50:00,63.7,63.98,63.7,63.96,149725.0,46.7249,46.9303,46.7249,46.9156,149725.0
2015-11-13 09:55:00,63.98,64.26,63.97,64.18,59308.0,46.9303,47.1357,46.923,47.077,59308.0
2015-11-13 10:00:00,64.2,64.32,64.19,64.19,150280.0,47.0917,47.1797,47.0844,47.0844,150280.0
2015-11-13 10:05:00,64.19,64.2,64.05,64.13,149302.0,47.0844,47.0917,46.9817,47.0403,149302.0
2015-11-13 10:10:00,64.15,64.15,63.83,63.84,67427.0,47.055,47.055,46.8203,46.8276,67427.0
2015-11-13 10:15:00,63.85,63.86,63.71,63.75,73535.0,46.835,46.8423,46.7323,46.7616,73535.0
2015-11-13 10:20:00,63.75,63.81,63.6,63.74,50899.0,46.7616,46.8056,46.6516,46.7543,50899.0
2015-11-13 10:25:00,63.75,63.85,63.69,63.82,80933.0,46.7616,46.835,46.7176,46.813,80933.0
2015-11-13 10:30:00,63.83,63.85,63.66,63.69,83533.0,46.8203,46.835,46.6956,46.7176,83533.0
2015-11-13 10:35:00,63.7,63.75,63.68,63.73,94127.0,46.7249,46.7616,46.7103,46.7469,94127.0
2015-11-13 10:40:00,63.73,63.93,63.72,63.85,72273.0,46.7469,46.8936,46.7396,46.835,72273.0
2015-11-13 10:45:00,63.84,63.98,63.81,63.98,84109.0,46.8276,46.9303,46.8056,46.9303,84109.0
2015-11-13 10:50:00,63.98,64.24,63.94,64.24,58507.0,46.9303,47.121,46.901,47.121,58507.0
2015-11-13 10:55:00,64.23,64.43,64.2,64.43,71367.0,47.1137,47.2604,47.0917,47.2604,71367.0
2015-11-13 11:00:00,64.42,64.42,64.22,64.28,65639.0,47.2531,47.2531,47.1064,47.1504,65639.0
2015-11-13 11:05:00,64.28,64.3,64.2,64.25,152016.0,47.1504,47.165,47.0917,47.1284,152016.0
2015-11-13 11:10:00,64.25,64.36,64.19,64.21,58516.0,47.1284,47.209,47.0844,47.099,58516.0
2015-11-13 11:15:00,64.21,64.22,64.06,64.18,47148.0,47.099,47.1064,46.989,47.077,47148.0
2015-11-13 11:20:00,64.18,64.29,64.14,64.25,58683.0,47.077,47.1577,47.0477,47.1284,58683.0
2015-11-13 11:25:00,64.25,64.25,64.14,64.21,77386.0,47.1284,47.1284,47.0477,47.099,77386.0
2015-11-13 11:30:00,64.2,64.25,64.05,64.22,47095.0,47.0917,47.1284,46.9817,47.1064,47095.0
2015-11-13 11:35:00,64.23,64.39,64.22,64.28,32352.0,47.1137,47.2311,47.1064,47.1504,32352.0
2015-11-13 11:40:00,64.28,64.29,64.04,64.09,37016.0,47.1504,47.1577,46.9743,47.011,37016.0
2015-11-13 11:45:00,64.08,64.16,64.05,64.15,49708.0,47.0037,47.0623,46.9817,47.055,49708.0
2015-11-13 11:50:00,64.14,64.15,64.06,64.09,84674.0,47.0477,47.055,46.989,47.011,84674.0
2015-11-13 11:55:00,64.1,64.1,64.05,64.1,40966.0,47.0183,47.0183,46.9817,47.0183,40966.0
2015-11-13 12:00:00,64.09,64.1,64.07,64.1,49075.0,47.011,47.0183,46.9963,47.0183,49075.0
2015-11-13 12:05:00,64.1,64.14,64.06,64.12,100784.0,47.0183,47.0477,46.989,47.033,100784.0
2015-11-13 12:10:00,64.13,64.17,64.06,64.15,42476.0,47.0403,47.0697,46.989,47.055,42476.0
2015-11-13 12:15:00,64.15,64.15,64.07,64.1,55277.0,47.055,47.055,46.9963,47.0183,55277.0
2015-11-13 12:20:00,64.1,64.1,64.06,64.1,41885.0,47.0183,47.0183,46.989,47.0183,41885.0
2015-11-13 12:25:00,64.1,64.1,64.05,64.08,39235.0,47.0183,47.0183,46.9817,47.0037,39235.0
2015-11-13 12:30:00,64.08,64.16,64.08,64.11,45747.0,47.0037,47.0623,47.0037,47.0257,45747.0
2015-11-13 12:35:00,64.11,64.16,64.1,64.12,22338.0,47.0257,47.0623,47.0183,47.033,22338.0
2015-11-13 12:40:00,64.12,64.14,64.05,64.09,32954.0,47.033,47.0477,46.9817,47.011,32954.0
2015-11-13 12:45:00,64.08,64.11,64.06,64.1,55118.0,47.0037,47.0257,46.989,47.0183,55118.0
2015-11-13 12:50:00,64.11,64.11,64.07,64.07,83976.0,47.0257,47.0257,46.9963,46.9963,83976.0
2015-11-13 12:55:00,64.08,64.1,64.03,64.1,27424.0,47.0037,47.0183,46.967,47.0183,27424.0
2015-11-13 13:00:00,64.09,64.2,64.04,64.18,86518.0,47.011,47.0917,46.9743,47.077,86518.0
2015-11-13 13:05:00,64.19,64.25,64.1,64.16,20087.0,47.0844,47.1284,47.0183,47.0623,20087.0
2015-11-13 13:10:00,64.17,64.28,64.13,64.14,53972.0,47.0697,47.1504,47.0403,47.0477,53972.0
2015-11-13 13:15:00,64.14,64.16,64.08,64.11,26465.0,47.0477,47.0623,47.0037,47.0257,26465.0
2015-11-13 13:20:00,64.11,64.17,64.1,64.1,30314.0,47.0257,47.0697,47.0183,47.0183,30314.0
2015-11-13 13:25:00,64.11,64.27,64.1,64.2,207647.0,47.0257,47.143,47.0183,47.0917,207647.0
2015-11-13 13:30:00,64.21,64.29,64.2,64.25,34350.0,47.099,47.1577,47.0917,47.1284,34350.0
2015-11-13 13:35:00,64.26,64.27,64.18,64.23,22780.0,47.1357,47.143,47.077,47.1137,22780.0
2015-11-13 13:40:00,64.22,64.33,64.21,64.27,24699.0,47.1064,47.187,47.099,47.143,24699.0
2015-11-13 13:45:00,64.29,64.4,64.28,64.33,25754.0,47.1577,47.2384,47.1504,47.187,25754.0
2015-11-13 13:50:00,64.33,64.5,64.33,64.5,26322.0,47.187,47.3117,47.187,47.3117,26322.0
2015-11-13 13:55:00,64.49,64.5,64.38,64.39,25001.0,47.3044,47.3117,47.2237,47.2311,25001.0
2015-11-13 14:00:00,64.37,64.48,64.34,64.45,29509.0,47.2164,47.2971,47.1944,47.2751,29509.0
2015-11-13 14:05:00,64.45,64.49,64.37,64.4,28582.0,47.2751,47.3044,47.2164,47.2384,28582.0
2015-11-13 14:10:00,64.39,64.45,64.35,64.42,37278.0,47.2311,47.2751,47.2017,47.2531,37278.0
2015-11-13 14:15:00,64.41,64.45,64.36,64.42,22467.0,47.2457,47.2751,47.209,47.2531,22467.0
2015-11-13 14:20:00,64.42,64.47,64.42,64.44,31577.0,47.2531,47.2897,47.2531,47.2677,31577.0
2015-11-13 14:25:00,64.44,64.44,64.38,64.41,27899.0,47.2677,47.2677,47.2237,47.2457,27899.0
2015-11-13 14:30:00,64.41,64.51,64.36,64.51,57796.0,47.2457,47.3191,47.209,47.3191,57796.0
2015-11-13 14:35:00,64.5,64.53,64.41,64.45,75644.0,47.3117,47.3337,47.2457,47.2751,75644.0
2015-11-13 14:40:00,64.44,64.51,64.39,64.49,28781.0,47.2677,47.3191,47.2311,47.3044,28781.0
2015-11-13 14:45:00,64.5,64.52,64.43,64.45,113026.0,47.3117,47.3264,47.2604,47.2751,113026.0
2015-11-13 14:50:00,64.45,64.5,64.24,64.25,78266.0,47.2751,47.3117,47.121,47.1284,78266.0
2015-11-13 14:55:00,64.25,64.28,64.18,64.26,40018.0,47.1284,47.1504,47.077,47.1357,40018.0
2015-11-13 15:00:00,64.26,64.35,64.24,64.28,31234.0,47.1357,47.2017,47.121,47.1504,31234.0
2015-11-13 15:05:00,64.28,64.32,64.24,64.31,23382.0,47.1504,47.1797,47.121,47.1724,23382.0
2015-11-13 15:10:00,64.32,64.41,64.29,64.41,47557.0,47.1797,47.2457,47.1577,47.2457,47557.0
2015-11-13 15:15:00,64.41,64.42,64.23,64.25,57838.0,47.2457,47.2531,47.1137,47.1284,57838.0
2015-11-13 15:20:00,64.25,64.27,64.13,64.14,61206.0,47.1284,47.143,47.0403,47.0477,61206.0
2015-11-13 15:25:00,64.15,64.21,64.09,64.16,55234.0,47.055,47.099,47.011,47.0623,55234.0
2015-11-13 15:30:00,64.17,64.25,64.13,64.2,98350.0,47.0697,47.1284,47.0403,47.0917,98350.0
2015-11-13 15:35:00,64.2,64.23,64.11,64.17,89857.0,47.0917,47.1137,47.0257,47.0697,89857.0
2015-11-13 15:40:00,64.18,64.35,64.1,64.24,190618.0,47.077,47.2017,47.0183,47.121,190618.0
2015-11-13 15:45:00,64.24,64.28,64.16,64.2,80536.0,47.121,47.1504,47.0623,47.0917,80536.0
2015-11-13 15:50:00,64.2,64.24,64.16,64.19,105763.0,47.0917,47.121,47.0623,47.0844,105763.0
2015-11-13 15:55:00,64.18,64.22,64.13,64.17,171827.0,47.077,47.1064,47.0403,47.0697,171827.0
2015-11-16 09:30:00,64.15,64.62,64.07,64.62,99211.0,47.055,47.3998,46.9963,47.3998,99211.0
2015-11-16 09:35:00,64.57,64.65,64.12,64.3,71743.0,47.3631,47.4218,47.033,47.165,71743.0
2015-11-16 09:40:00,64.31,64.33,64.01,64.07,54179.0,47.1724,47.187,46.9523,46.9963,54179.0
2015-11-16 09:45:00,64.09,64.33,64.07,64.1,44141.0,47.011,47.187,46.9963,47.0183,44141.0
2015-11-16 09:50:00,64.11,64.21,63.89,63.99,28706.0,47.0257,47.099,46.8643,46.9376,28706.0
2015-11-16 09:55:00,63.96,64.01,63.71,63.96,67351.0,46.9156,46.9523,46.7323,46.9156,67351.0
2015-11-16 10:00:00,63.95,64.2,63.88,64.15,38179.0,46.9083,47.0917,46.857,47.055,38179.0
2015-11-16 10:05:00,64.18,64.37,64.11,64.31,77117.0,47.077,47.2164,47.0257,47.1724,77117.0
2015-11-16 10:10:00,64.35,64.53,64.33,64.48,66346.0,47.2017,47.3337,47.187,47.2971,66346.0
2015-11-16 10:15:00,64.48,64.73,64.46,64.72,69782.0,47.2971,47.4804,47.2824,47.4731,69782.0
2015-11-16 10:20:00,64.72,64.88,64.59,64.76,58690.0,47.4731,47.5905,47.3778,47.5025,58690.0
2015-11-16 10:25:00,64.77,64.77,64.52,64.58,37269.0,47.5098,47.5098,47.3264,47.3704,37269.0
2015-11-16 10:30:00,64.59,64.67,64.55,64.61,25811.0,47.3778,47.4364,47.3484,47.3924,25811.0
2015-11-16 10:35:00,64.61,64.63,64.47,64.52,33626.0,47.3924,47.4071,47.2897,47.3264,33626.0
2015-11-16 10:40:00,64.5,64.63,64.47,64.61,31750.0,47.3117,47.4071,47.2897,47.3924,31750.0
2015-11-16 10:45:00,64.6,64.68,64.58,64.64,44182.0,47.3851,47.4438,47.3704,47.4144,44182.0
2015-11-16 10:50:00,64.62,64.62,64.54,64.6,16876.0,47.3998,47.3998,47.3411,47.3851,16876.0
2015-11-16 10:55:00,64.58,64.6,64.52,64.57,27742.0,47.3704,47.3851,47.3264,47.3631,27742.0
2015-11-16 11:00:00,64.57,64.64,64.53,64.55,45637.0,47.3631,47.4144,47.3337,47.3484,45637.0
2015-11-16 11:05:00,64.54,64.56,64.32,64.33,45275.0,47.3411,47.3558,47.1797,47.187,45275.0
2015-11-16 11:10:00,64.34,64.45,64.31,64.33,23708.0,47.1944,47.2751,47.1724,47.187,23708.0
2015-11-16 11:15:00,64.34,64.45,64.27,64.28,59457.0,47.1944,47.2751,47.143,47.1504,59457.0
2015-11-16 11:20:00,64.28,64.42,64.26,64.35,56237.0,47.1504,47.2531,47.1357,47.2017,56237.0
2015-11-16 11:25:00,64.32,64.35,64.25,64.25,21634.0,47.1797,47.2017,47.1284,47.1284,21634.0
2015-11-16 11:30:00,64.25,64.44,64.25,64.39,29388.0,47.1284,47.2677,47.1284,47.2311,29388.0
2015-11-16 11:35:00,64.39,64.41,64.31,64.32,20890.0,47.2311,47.2457,47.1724,47.1797,20890.0
2015-11-16 11:40:00,64.3,64.43,64.29,64.33,29637.0,47.165,47.2604,47.1577,47.187,29637.0
2015-11-16 11:45:00,64.32,64.55,64.31,64.49,76845.0,47.1797,47.3484,47.1724,47.3044,76845.0
2015-11-16 11:50:00,64.5,64.66,64.46,64.66,19886.0,47.3117,47.4291,47.2824,47.4291,19886.0
2015-11-16 11:55:00,64.65,64.67,64.56,64.63,15026.0,47.4218,47.4364,47.3558,47.4071,15026.0
2015-11-16 12:00:00,64.63,64.65,64.59,64.59,11251.0,47.4071,47.4218,47.3778,47.3778,11251.0
2015-11-16 12:05:00,64.6,64.62,64.51,64.52,20979.0,47.3851,47.3998,47.3191,47.3264,20979.0
2015-11-16 12:10:00,64.53,64.55,64.37,64.38,12393.0,47.3337,47.3484,47.2164,47.2237,12393.0
2015-11-16 12:15:00,64.38,64.42,64.33,64.4,38530.0,47.2237,47.2531,47.187,47.2384,38530.0
2015-11-16 12:20:00,64.39,64.42,64.37,64.37,32094.0,47.2311,47.2531,47.2164,47.2164,32094.0
2015-11-16 12:25:00,64.38,64.44,64.36,64.41,27987.0,47.2237,47.2677,47.209,47.2457,27987.0
2015-11-16 12:30:00,64.41,64.54,64.39,64.48,24330.0,47.2457,47.3411,47.2311,47.2971,24330.0
2015-11-16 12:35:00,64.47,64.48,64.39,64.4,25839.0,47.2897,47.2971,47.2311,47.2384,25839.0
2015-11-16 12:40:00,64.41,64.48,64.4,64.44,28817.0,47.2457,47.2971,47.2384,47.2677,28817.0
2015-11-16 12:45:00,64.45,64.45,64.38,64.38,16886.0,47.2751,47.2751,47.2237,47.2237,16886.0
2015-11-16 12:50:00,64.38,64.42,64.29,64.29,13149.0,47.2237,47.2531,47.1577,47.1577,13149.0
2015-11-16 12:55:00,64.3,64.4,64.26,64.37,19558.0,47.165,47.2384,47.1357,47.2164,19558.0
2015-11-16 13:00:00,64.38,64.41,64.3,64.41,18816.0,47.2237,47.2457,47.165,47.2457,18816.0
2015-11-16 13:05:00,64.41,64.45,64.39,64.43,27175.0,47.2457,47.2751,47.2311,47.2604,27175.0
2015-11-16 13:10:00,64.42,64.51,64.42,64.45,15691.0,47.2531,47.3191,47.2531,47.2751,15691.0
2015-11-16 13:15:00,64.46,64.55,64.44,64.53,69914.0,47.2824,47.3484,47.2677,47.3337,69914.0
2015-11-16 13:20:00,64.53,64.56,64.52,64.55,68016.0,47.3337,47.3558,47.3264,47.3484,68016.0
2015-11-16 13:25:00,64.56,64.56,64.31,64.31,20347.0,47.3558,47.3558,47.1724,47.1724,20347.0
2015-11-16 13:30:00,64.33,64.43,64.33,64.38,27250.0,47.187,47.2604,47.187,47.2237,27250.0
2015-11-16 13:35:00,64.39,64.43,64.32,64.34,25467.0,47.2311,47.2604,47.1797,47.1944,25467.0
2015-11-16 13:40:00,64.31,64.37,64.27,64.33,25751.0,47.1724,47.2164,47.143,47.187,25751.0
2015-11-16 13:45:00,64.32,64.41,64.3,64.37,14915.0,47.1797,47.2457,47.165,47.2164,14915.0
2015-11-16 13:50:00,64.38,64.48,64.35,64.48,18578.0,47.2237,47.2971,47.2017,47.2971,18578.0
2015-11-16 13:55:00,64.48,64.52,64.45,64.51,27598.0,47.2971,47.3264,47.2751,47.3191,27598.0
2015-11-16 14:00:00,64.54,64.58,64.51,64.57,39126.0,47.3411,47.3704,47.3191,47.3631,39126.0
2015-11-16 14:05:00,64.57,64.57,64.5,64.53,30475.0,47.3631,47.3631,47.3117,47.3337,30475.0
2015-11-16 14:10:00,64.53,64.6,64.48,64.58,28078.0,47.3337,47.3851,47.2971,47.3704,28078.0
2015-11-16 14:15:00,64.58,64.6,64.52,64.57,30695.0,47.3704,47.3851,47.3264,47.3631,30695.0
2015-11-16 14:20:00,64.57,64.62,64.53,64.62,23420.0,47.3631,47.3998,47.3337,47.3998,23420.0
2015-11-16 14:25:00,64.61,64.62,64.5,64.52,39410.0,47.3924,47.3998,47.3117,47.3264,39410.0
2015-11-16 14:30:00,64.53,64.73,64.53,64.72,60951.0,47.3337,47.4804,47.3337,47.4731,60951.0
2015-11-16 14:35:00,64.72,64.77,64.71,64.75,22127.0,47.4731,47.5098,47.4658,47.4951,22127.0
2015-11-16 14:40:00,64.74,64.84,64.74,64.83,42460.0,47.4878,47.5611,47.4878,47.5538,42460.0
2015-11-16 14:45:00,64.82,64.86,64.81,64.82,43602.0,47.5465,47.5758,47.5391,47.5465,43602.0
2015-11-16 14:50:00,64.82,64.9,64.73,64.79,57363.0,47.5465,47.6051,47.4804,47.5245,57363.0
2015-11-16 14:55:00,64.8,64.92,64.8,64.9,47581.0,47.5318,47.6198,47.5318,47.6051,47581.0
2015-11-16 15:00:00,64.9,65.14,64.89,65.09,146007.0,47.6051,47.7812,47.5978,47.7445,146007.0
2015-11-16 15:05:00,65.07,65.08,64.98,65.03,38257.0,47.7298,47.7372,47.6638,47.7005,38257.0
2015-11-16 15:10:00,65.04,65.09,65.01,65.09,54059.0,47.7078,47.7445,47.6858,47.7445,54059.0
2015-11-16 15:15:00,65.09,65.1,64.98,64.98,74804.0,47.7445,47.7519,47.6638,47.6638,74804.0
2015-11-16 15:20:00,64.99,65.03,64.94,64.99,64960.0,47.6712,47.7005,47.6345,47.6712,64960.0
2015-11-16 15:25:00,64.99,65.0,64.85,64.86,89391.0,47.6712,47.6785,47.5685,47.5758,89391.0
2015-11-16 15:30:00,64.86,64.92,64.81,64.83,107080.0,47.5758,47.6198,47.5391,47.5538,107080.0
2015-11-16 15:35:00,64.83,65.01,64.83,64.96,77732.0,47.5538,47.6858,47.5538,47.6492,77732.0
2015-11-16 15:40:00,64.96,65.06,64.89,64.89,108430.0,47.6492,47.7225,47.5978,47.5978,108430.0
2015-11-16 15:45:00,64.9,64.96,64.89,64.92,93150.0,47.6051,47.6492,47.5978,47.6198,93150.0
2015-11-16 15:50:00,64.92,64.97,64.88,64.95,148240.0,47.6198,47.6565,47.5905,47.6418,148240.0
2015-11-16 15:55:00,64.94,65.05,64.86,65.04,237603.0,47.6345,47.7152,47.5758,47.7078,237603.0
2015-11-17 09:30:00,64.93,65.04,64.67,64.87,107084.0,47.6272,47.7078,47.4364,47.5831,107084.0
2015-11-17 09:35:00,64.91,65.1,64.8,65.03,37012.0,47.6125,47.7519,47.5318,47.7005,37012.0
2015-11-17 09:40:00,65.01,65.15,64.96,65.07,59694.0,47.6858,47.7885,47.6492,47.7298,59694.0
2015-11-17 09:45:00,65.09,65.19,64.99,65.19,40323.0,47.7445,47.8179,47.6712,47.8179,40323.0
2015-11-17 09:50:00,65.12,65.34,65.11,65.33,53205.0,47.7665,47.9279,47.7592,47.9206,53205.0
2015-11-17 09:55:00,65.33,65.48,65.25,65.42,63975.0,47.9206,48.0306,47.8619,47.9866,63975.0
2015-11-17 10:00:00,65.41,65.58,65.39,65.55,61095.0,47.9792,48.1039,47.9646,48.0819,61095.0
2015-11-17 10:05:00,65.55,65.55,65.41,65.46,50792.0,48.0819,48.0819,47.9792,48.0159,50792.0
2015-11-17 10:10:00,65.46,65.49,65.34,65.39,39465.0,48.0159,48.0379,47.9279,47.9646,39465.0
2015-11-17 10:15:00,65.39,65.5,65.31,65.42,72903.0,47.9646,48.0453,47.9059,47.9866,72903.0
2015-11-17 10:20:00,65.42,65.57,65.41,65.53,42085.0,47.9866,48.0966,47.9792,48.0673,42085.0
2015-11-17 10:25:00,65.54,65.64,65.46,65.46,70737.0,48.0746,48.1479,48.0159,48.0159,70737.0
2015-11-17 10:30:00,65.46,65.66,65.44,65.66,43500.0,48.0159,48.1626,48.0012,48.1626,43500.0
2015-11-17 10:35:00,65.66,66.15,65.66,66.09,415865.0,48.1626,48.522,48.1626,48.478,415865.0
2015-11-17 10:40:00,66.09,66.52,65.97,65.97,307675.0,48.478,48.7934,48.39,48.39,307675.0
2015-11-17 10:45:00,65.96,66.21,65.93,66.14,98180.0,48.3827,48.5661,48.3607,48.5147,98180.0
2015-11-17 10:50:00,66.11,66.19,66.06,66.19,75677.0,48.4927,48.5514,48.456,48.5514,75677.0
2015-11-17 10:55:00,66.19,66.33,66.19,66.29,132571.0,48.5514,48.6541,48.5514,48.6247,132571.0
2015-11-17 11:00:00,66.28,66.33,66.2,66.27,74142.0,48.6174,48.6541,48.5587,48.6101,74142.0
2015-11-17 11:05:00,66.27,66.3,66.15,66.28,45199.0,48.6101,48.6321,48.522,48.6174,45199.0
2015-11-17 11:10:00,66.27,66.57,66.27,66.54,70000.0,48.6101,48.8301,48.6101,48.8081,70000.0
2015-11-17 11:15:00,66.53,66.61,66.46,66.58,87001.0,48.8008,48.8595,48.7494,48.8375,87001.0
2015-11-17 11:20:00,66.58,66.58,66.41,66.45,42430.0,48.8375,48.8375,48.7128,48.7421,42430.0
2015-11-17 11:25:00,66.45,66.45,66.33,66.35,43471.0,48.7421,48.7421,48.6541,48.6687,43471.0
2015-11-17 11:30:00,66.35,66.53,66.34,66.43,45549.0,48.6687,48.8008,48.6614,48.7274,45549.0
2015-11-17 11:35:00,66.44,66.5,66.41,66.48,43177.0,48.7348,48.7788,48.7128,48.7641,43177.0
2015-11-17 11:40:00,66.49,66.49,66.35,66.4,45828.0,48.7714,48.7714,48.6687,48.7054,45828.0
2015-11-17 11:45:00,66.41,66.42,66.3,66.33,27658.0,48.7128,48.7201,48.6321,48.6541,27658.0
2015-11-17 11:50:00,66.31,66.35,66.18,66.18,71368.0,48.6394,48.6687,48.544,48.544,71368.0
2015-11-17 11:55:00,66.18,66.23,66.13,66.19,17944.0,48.544,48.5807,48.5074,48.5514,17944.0
2015-11-17 12:00:00,66.19,66.21,66.14,66.2,20048.0,48.5514,48.5661,48.5147,48.5587,20048.0
2015-11-17 12:05:00,66.22,66.23,66.1,66.13,32592.0,48.5734,48.5807,48.4854,48.5074,32592.0
2015-11-17 12:10:00,66.11,66.17,66.08,66.16,32457.0,48.4927,48.5367,48.4707,48.5294,32457.0
2015-11-17 12:15:00,66.14,66.15,66.01,66.02,48141.0,48.5147,48.522,48.4193,48.4267,48141.0
2015-11-17 12:20:00,66.03,66.03,65.9,65.94,30326.0,48.434,48.434,48.3387,48.368,30326.0
2015-11-17 12:25:00,65.94,66.01,65.93,66.01,19668.0,48.368,48.4193,48.3607,48.4193,19668.0
2015-11-17 12:30:00,66.0,66.04,65.97,65.99,31711.0,48.412,48.4414,48.39,48.4047,31711.0
2015-11-17 12:35:00,65.99,65.99,65.82,65.83,29633.0,48.4047,48.4047,48.28,48.2873,29633.0
2015-11-17 12:40:00,65.82,65.84,65.75,65.81,35051.0,48.28,48.2947,48.2286,48.2726,35051.0
2015-11-17 12:45:00,65.79,65.84,65.76,65.78,22643.0,48.258,48.2947,48.236,48.2506,22643.0
2015-11-17 12:50:00,65.79,65.87,65.79,65.84,26643.0,48.258,48.3167,48.258,48.2947,26643.0
2015-11-17 12:55:00,65.83,65.98,65.82,65.94,29207.0,48.2873,48.3973,48.28,48.368,29207.0
2015-11-17 13:00:00,65.93,66.04,65.9,66.03,34910.0,48.3607,48.4414,48.3387,48.434,34910.0
2015-11-17 13:05:00,66.04,66.05,65.97,66.02,20578.0,48.4414,48.4487,48.39,48.4267,20578.0
2015-11-17 13:10:00,66.02,66.11,66.01,66.05,20815.0,48.4267,48.4927,48.4193,48.4487,20815.0
2015-11-17 13:15:00,66.05,66.08,65.97,66.0,30395.0,48.4487,48.4707,48.39,48.412,30395.0
2015-11-17 13:20:00,65.99,66.01,65.91,65.91,26529.0,48.4047,48.4193,48.346,48.346,26529.0
2015-11-17 13:25:00,65.9,65.9,65.73,65.74,34666.0,48.3387,48.3387,48.214,48.2213,34666.0
2015-11-17 13:30:00,65.73,65.9,65.67,65.88,36675.0,48.214,48.3387,48.17,48.324,36675.0
2015-11-17 13:35:00,65.87,65.92,65.8,65.84,19160.0,48.3167,48.3533,48.2653,48.2947,19160.0
2015-11-17 13:40:00,65.82,65.88,65.75,65.82,13794.0,48.28,48.324,48.2286,48.28,13794.0
2015-11-17 13:45:00,65.83,65.88,65.8,65.88,20389.0,48.2873,48.324,48.2653,48.324,20389.0
2015-11-17 13:50:00,65.87,65.94,65.85,65.92,16660.0,48.3167,48.368,48.302,48.3533,16660.0
2015-11-17 13:55:00,65.92,66.1,65.91,66.08,21959.0,48.3533,48.4854,48.346,48.4707,21959.0
2015-11-17 14:00:00,66.06,66.14,65.99,66.0,33721.0,48.456,48.5147,48.4047,48.412,33721.0
2015-11-17 14:05:00,66.0,66.1,65.96,66.06,18177.0,48.412,48.4854,48.3827,48.456,18177.0
2015-11-17 14:10:00,66.05,66.11,66.02,66.1,29853.0,48.4487,48.4927,48.4267,48.4854,29853.0
2015-11-17 14:15:00,66.1,66.13,65.94,65.95,31628.0,48.4854,48.5074,48.368,48.3753,31628.0
2015-11-17 14:20:00,65.94,65.94,65.85,65.9,31455.0,48.368,48.368,48.302,48.3387,31455.0
2015-11-17 14:25:00,65.9,65.9,65.67,65.71,38161.0,48.3387,48.3387,48.17,48.1993,38161.0
2015-11-17 14:30:00,65.7,65.71,65.61,65.67,23468.0,48.192,48.1993,48.1259,48.17,23468.0
2015-11-17 14:35:00,65.67,65.67,65.59,65.67,26429.0,48.17,48.17,48.1113,48.17,26429.0
2015-11-17 14:40:00,65.69,65.73,65.57,65.57,32782.0,48.1846,48.214,48.0966,48.0966,32782.0
2015-11-17 14:45:00,65.58,65.7,65.54,65.7,50362.0,48.1039,48.192,48.0746,48.192,50362.0
2015-11-17 14:50:00,65.7,65.76,65.57,65.61,24241.0,48.192,48.236,48.0966,48.1259,24241.0
2015-11-17 14:55:00,65.61,65.72,65.59,65.67,19452.0,48.1259,48.2066,48.1113,48.17,19452.0
2015-11-17 15:00:00,65.68,65.69,65.52,65.54,31033.0,48.1773,48.1846,48.0599,48.0746,31033.0
2015-11-17 15:05:00,65.55,65.61,65.52,65.53,29524.0,48.0819,48.1259,48.0599,48.0673,29524.0
2015-11-17 15:10:00,65.54,65.59,65.42,65.53,47036.0,48.0746,48.1113,47.9866,48.0673,47036.0
2015-11-17 15:15:00,65.52,65.57,65.46,65.51,34540.0,48.0599,48.0966,48.0159,48.0526,34540.0
2015-11-17 15:20:00,65.51,65.62,65.48,65.54,36710.0,48.0526,48.1333,48.0306,48.0746,36710.0
2015-11-17 15:25:00,65.54,65.62,65.5,65.62,38925.0,48.0746,48.1333,48.0453,48.1333,38925.0
2015-11-17 15:30:00,65.61,65.68,65.56,65.66,55923.0,48.1259,48.1773,48.0893,48.1626,55923.0
2015-11-17 15:35:00,65.65,65.67,65.54,65.55,53121.0,48.1553,48.17,48.0746,48.0819,53121.0
2015-11-17 15:40:00,65.55,65.71,65.54,65.71,82627.0,48.0819,48.1993,48.0746,48.1993,82627.0
2015-11-17 15:45:00,65.7,65.74,65.6,65.68,100178.0,48.192,48.2213,48.1186,48.1773,100178.0
2015-11-17 15:50:00,65.68,65.8,65.67,65.77,112868.0,48.1773,48.2653,48.17,48.2433,112868.0
2015-11-17 15:55:00,65.77,65.78,65.69,65.73,235294.0,48.2433,48.2506,48.1846,48.214,235294.0
2015-11-18 09:30:00,66.0,66.45,65.96,66.35,141456.0,48.412,48.7421,48.3827,48.6687,141456.0
2015-11-18 09:35:00,66.31,66.51,66.1,66.28,70636.0,48.6394,48.7861,48.4854,48.6174,70636.0
2015-11-18 09:40:00,66.3,66.5,66.16,66.36,102475.0,48.6321,48.7788,48.5294,48.6761,102475.0
2015-11-18 09:45:00,66.39,66.5,66.24,66.42,48648.0,48.6981,48.7788,48.5881,48.7201,48648.0
2015-11-18 09:50:00,66.43,66.5,66.2,66.32,76957.0,48.7274,48.7788,48.5587,48.6467,76957.0
2015-11-18 09:55:00,66.31,66.43,66.2,66.26,73675.0,48.6394,48.7274,48.5587,48.6027,73675.0
2015-11-18 10:00:00,66.28,66.33,66.23,66.3,63165.0,48.6174,48.6541,48.5807,48.6321,63165.0
2015-11-18 10:05:00,66.3,66.31,66.17,66.25,56573.0,48.6321,48.6394,48.5367,48.5954,56573.0
2015-11-18 10:10:00,66.24,66.3,66.16,66.19,93052.0,48.5881,48.6321,48.5294,48.5514,93052.0
2015-11-18 10:15:00,66.19,66.22,66.06,66.13,21111.0,48.5514,48.5734,48.456,48.5074,21111.0
2015-11-18 10:20:00,66.13,66.14,66.05,66.1,30838.0,48.5074,48.5147,48.4487,48.4854,30838.0
2015-11-18 10:25:00,66.08,66.21,66.02,66.21,36131.0,48.4707,48.5661,48.4267,48.5661,36131.0
2015-11-18 10:30:00,66.2,66.24,66.14,66.19,27363.0,48.5587,48.5881,48.5147,48.5514,27363.0
2015-11-18 10:35:00,66.17,66.25,66.14,66.23,34368.0,48.5367,48.5954,48.5147,48.5807,34368.0
2015-11-18 10:40:00,66.24,66.25,66.15,66.18,31889.0,48.5881,48.5954,48.522,48.544,31889.0
2015-11-18 10:45:00,66.2,66.25,66.15,66.25,21837.0,48.5587,48.5954,48.522,48.5954,21837.0
2015-11-18 10:50:00,66.23,66.25,66.13,66.19,30145.0,48.5807,48.5954,48.5074,48.5514,30145.0
2015-11-18 10:55:00,66.18,66.31,66.17,66.28,32543.0,48.544,48.6394,48.5367,48.6174,32543.0
2015-11-18 11:00:00,66.3,66.36,66.24,66.35,40901.0,48.6321,48.6761,48.5881,48.6687,40901.0
2015-11-18 11:05:00,66.36,66.46,66.31,66.43,29302.0,48.6761,48.7494,48.6394,48.7274,29302.0
2015-11-18 11:10:00,66.43,66.44,66.37,66.42,38950.0,48.7274,48.7348,48.6834,48.7201,38950.0
2015-11-18 11:15:00,66.43,66.49,66.36,66.45,59222.0,48.7274,48.7714,48.6761,48.7421,59222.0
2015-11-18 11:20:00,66.46,66.58,66.43,66.56,50707.0,48.7494,48.8375,48.7274,48.8228,50707.0
2015-11-18 11:25:00,66.56,66.69,66.5,66.69,108364.0,48.8228,48.9181,48.7788,48.9181,108364.0
2015-11-18 11:30:00,66.69,66.82,66.69,66.81,67612.0,48.9181,49.0135,48.9181,49.0062,67612.0
2015-11-18 11:35:00,66.83,66.96,66.79,66.96,50257.0,49.0208,49.1162,48.9915,49.1162,50257.0
2015-11-18 11:40:00,66.94,67.04,66.85,66.91,91194.0,49.1015,49.1749,49.0355,49.0795,91194.0
2015-11-18 11:45:00,66.93,67.14,66.92,67.09,61873.0,49.0942,49.2482,49.0868,49.2115,61873.0
2015-11-18 11:50:00,67.09,67.15,67.06,67.07,37359.0,49.2115,49.2556,49.1895,49.1969,37359.0
2015-11-18 11:55:00,67.08,67.08,66.88,66.92,45289.0,49.2042,49.2042,49.0575,49.0868,45289.0
2015-11-18 12:00:00,66.9,67.01,66.81,66.91,155092.0,49.0722,49.1529,49.0062,49.0795,155092.0
2015-11-18 12:05:00,66.91,67.0,66.85,66.91,31236.0,49.0795,49.1455,49.0355,49.0795,31236.0
2015-11-18 12:10:00,66.91,66.98,66.84,66.97,18532.0,49.0795,49.1309,49.0282,49.1235,18532.0
2015-11-18 12:15:00,66.96,67.08,66.96,67.03,27576.0,49.1162,49.2042,49.1162,49.1675,27576.0
2015-11-18 12:20:00,67.03,67.13,67.02,67.03,19332.0,49.1675,49.2409,49.1602,49.1675,19332.0
2015-11-18 12:25:00,67.04,67.08,67.03,67.08,28754.0,49.1749,49.2042,49.1675,49.2042,28754.0
2015-11-18 12:30:00,67.08,67.13,66.97,67.08,85953.0,49.2042,49.2409,49.1235,49.2042,85953.0
2015-11-18 12:35:00,67.09,67.14,67.08,67.12,39675.0,49.2115,49.2482,49.2042,49.2336,39675.0
2015-11-18 12:40:00,67.11,67.11,67.02,67.04,49966.0,49.2262,49.2262,49.1602,49.1749,49966.0
2015-11-18 12:45:00,67.05,67.11,67.04,67.05,28546.0,49.1822,49.2262,49.1749,49.1822,28546.0
2015-11-18 12:50:00,67.05,67.18,67.04,67.13,28787.0,49.1822,49.2776,49.1749,49.2409,28787.0
2015-11-18 12:55:00,67.15,67.19,67.12,67.18,31659.0,49.2556,49.2849,49.2336,49.2776,31659.0
2015-11-18 13:00:00,67.17,67.23,67.11,67.2,67858.0,49.2702,49.3142,49.2262,49.2922,67858.0
2015-11-18 13:05:00,67.2,67.28,67.19,67.27,52412.0,49.2922,49.3509,49.2849,49.3436,52412.0
2015-11-18 13:10:00,67.28,67.37,67.26,67.32,62860.0,49.3509,49.4169,49.3362,49.3803,62860.0
2015-11-18 13:15:00,67.33,67.35,67.22,67.25,47490.0,49.3876,49.4023,49.3069,49.3289,47490.0
2015-11-18 13:20:00,67.27,67.34,67.26,67.32,32792.0,49.3436,49.3949,49.3362,49.3803,32792.0
2015-11-18 13:25:00,67.33,67.41,67.28,67.29,36770.0,49.3876,49.4463,49.3509,49.3582,36770.0
2015-11-18 13:30:00,67.3,67.33,67.19,67.27,38275.0,49.3656,49.3876,49.2849,49.3436,38275.0
2015-11-18 13:35:00,67.27,67.29,67.13,67.2,44740.0,49.3436,49.3582,49.2409,49.2922,44740.0
2015-11-18 13:40:00,67.2,67.27,67.19,67.24,49660.0,49.2922,49.3436,49.2849,49.3216,49660.0
2015-11-18 13:45:00,67.24,67.25,67.11,67.15,39976.0,49.3216,49.3289,49.2262,49.2556,39976.0
2015-11-18 13:50:00,67.16,67.17,67.02,67.02,73720.0,49.2629,49.2702,49.1602,49.1602,73720.0
2015-11-18 13:55:00,67.03,67.12,67.03,67.1,23060.0,49.1675,49.2336,49.1675,49.2189,23060.0
2015-11-18 14:00:00,67.1,67.19,66.99,67.07,66167.0,49.2189,49.2849,49.1382,49.1969,66167.0
2015-11-18 14:05:00,67.08,67.29,67.08,67.29,55948.0,49.2042,49.3582,49.2042,49.3582,55948.0
2015-11-18 14:10:00,67.27,67.45,67.27,67.37,56471.0,49.3436,49.4756,49.3436,49.4169,56471.0
2015-11-18 14:15:00,67.35,67.35,67.25,67.26,29274.0,49.4023,49.4023,49.3289,49.3362,29274.0
2015-11-18 14:20:00,67.25,67.32,67.24,67.28,42712.0,49.3289,49.3803,49.3216,49.3509,42712.0
2015-11-18 14:25:00,67.28,67.3,67.2,67.25,34192.0,49.3509,49.3656,49.2922,49.3289,34192.0
2015-11-18 14:30:00,67.26,67.33,67.2,67.23,74126.0,49.3362,49.3876,49.2922,49.3142,74126.0
2015-11-18 14:35:00,67.24,67.33,67.22,67.33,45440.0,49.3216,49.3876,49.3069,49.3876,45440.0
2015-11-18 14:40:00,67.33,67.39,67.3,67.36,84877.0,49.3876,49.4316,49.3656,49.4096,84877.0
2015-11-18 14:45:00,67.37,67.44,67.32,67.4,48410.0,49.4169,49.4683,49.3803,49.4389,48410.0
2015-11-18 14:50:00,67.4,67.44,67.32,67.42,51494.0,49.4389,49.4683,49.3803,49.4536,51494.0
2015-11-18 14:55:00,67.41,67.6,67.39,67.6,87159.0,49.4463,49.5856,49.4316,49.5856,87159.0
2015-11-18 15:00:00,67.58,67.58,67.5,67.51,47689.0,49.571,49.571,49.5123,49.5196,47689.0
2015-11-18 15:05:00,67.52,67.55,67.47,67.48,62470.0,49.527,49.549,49.4903,49.4976,62470.0
2015-11-18 15:10:00,67.48,67.57,67.47,67.56,71340.0,49.4976,49.5636,49.4903,49.5563,71340.0
2015-11-18 15:15:00,67.56,67.63,67.53,67.54,80015.0,49.5563,49.6076,49.5343,49.5416,80015.0
2015-11-18 15:20:00,67.55,67.57,67.48,67.55,62469.0,49.549,49.5636,49.4976,49.549,62469.0
2015-11-18 15:25:00,67.55,67.61,67.51,67.61,99289.0,49.549,49.593,49.5196,49.593,99289.0
2015-11-18 15:30:00,67.6,67.68,67.55,67.66,82247.0,49.5856,49.6443,49.549,49.6296,82247.0
2015-11-18 15:35:00,67.66,67.7,67.15,67.5,279888.0,49.6296,49.659,49.2556,49.5123,279888.0
2015-11-18 15:40:00,67.49,67.59,67.49,67.55,135450.0,49.505,49.5783,49.505,49.549,135450.0
2015-11-18 15:45:00,67.55,67.62,67.51,67.62,159099.0,49.549,49.6003,49.5196,49.6003,159099.0
2015-11-18 15:50:00,67.62,67.69,67.58,67.66,197940.0,49.6003,49.6517,49.571,49.6296,197940.0
2015-11-18 15:55:00,67.65,67.71,67.6,67.61,258499.0,49.6223,49.6663,49.5856,49.593,258499.0
2015-11-19 09:30:00,67.42,67.69,67.32,67.64,107282.0,49.4536,49.6517,49.3803,49.615,107282.0
2015-11-19 09:35:00,67.66,67.67,67.22,67.39,66948.0,49.6296,49.637,49.3069,49.4316,66948.0
2015-11-19 09:40:00,67.39,67.49,67.28,67.46,88146.0,49.4316,49.505,49.3509,49.4829,88146.0
2015-11-19 09:45:00,67.43,67.88,67.43,67.82,97612.0,49.4609,49.791,49.4609,49.747,97612.0
2015-11-19 09:50:00,67.8,67.85,67.66,67.74,30882.0,49.7323,49.769,49.6296,49.6883,30882.0
2015-11-19 09:55:00,67.75,67.84,67.63,67.63,20873.0,49.6957,49.7617,49.6076,49.6076,20873.0
2015-11-19 10:00:00,67.65,67.68,67.47,67.52,35686.0,49.6223,49.6443,49.4903,49.527,35686.0
2015-11-19 10:05:00,67.53,67.6,67.46,67.54,25281.0,49.5343,49.5856,49.4829,49.5416,25281.0
2015-11-19 10:10:00,67.54,67.54,67.32,67.33,28728.0,49.5416,49.5416,49.3803,49.3876,28728.0
2015-11-19 10:15:00,67.34,67.38,67.2,67.21,65618.0,49.3949,49.4243,49.2922,49.2996,65618.0
2015-11-19 10:20:00,67.22,67.28,67.13,67.16,69079.0,49.3069,49.3509,49.2409,49.2629,69079.0
2015-11-19 10:25:00,67.15,67.18,67.05,67.06,49584.0,49.2556,49.2776,49.1822,49.1895,49584.0
2015-11-19 10:30:00,67.07,67.13,67.02,67.02,34134.0,49.1969,49.2409,49.1602,49.1602,34134.0
2015-11-19 10:35:00,67.02,67.07,66.95,67.06,24016.0,49.1602,49.1969,49.1089,49.1895,24016.0
2015-11-19 10:40:00,67.07,67.14,67.03,67.03,34109.0,49.1969,49.2482,49.1675,49.1675,34109.0
2015-11-19 10:45:00,67.03,67.14,66.99,67.07,34091.0,49.1675,49.2482,49.1382,49.1969,34091.0
2015-11-19 10:50:00,67.08,67.08,66.99,67.01,40837.0,49.2042,49.2042,49.1382,49.1529,40837.0
2015-11-19 10:55:00,67.01,67.08,66.99,67.07,36644.0,49.1529,49.2042,49.1382,49.1969,36644.0
2015-11-19 11:00:00,67.07,67.07,67.0,67.03,50467.0,49.1969,49.1969,49.1455,49.1675,50467.0
2015-11-19 11:05:00,67.03,67.08,67.0,67.03,48079.0,49.1675,49.2042,49.1455,49.1675,48079.0
2015-11-19 11:10:00,67.05,67.06,66.97,67.04,41722.0,49.1822,49.1895,49.1235,49.1749,41722.0
2015-11-19 11:15:00,67.04,67.1,66.99,67.08,37772.0,49.1749,49.2189,49.1382,49.2042,37772.0
2015-11-19 11:20:00,67.09,67.11,67.03,67.09,34647.0,49.2115,49.2262,49.1675,49.2115,34647.0
2015-11-19 11:25:00,67.09,67.12,67.03,67.09,39157.0,49.2115,49.2336,49.1675,49.2115,39157.0
2015-11-19 11:30:00,67.09,67.14,67.03,67.14,37977.0,49.2115,49.2482,49.1675,49.2482,37977.0
2015-11-19 11:35:00,67.14,67.15,66.98,66.98,38098.0,49.2482,49.2556,49.1309,49.1309,38098.0
2015-11-19 11:40:00,67.0,67.0,66.88,66.97,41401.0,49.1455,49.1455,49.0575,49.1235,41401.0
2015-11-19 11:45:00,66.97,67.02,66.88,66.89,29429.0,49.1235,49.1602,49.0575,49.0648,29429.0
2015-11-19 11:50:00,66.89,66.98,66.89,66.95,48833.0,49.0648,49.1309,49.0648,49.1089,48833.0
2015-11-19 11:55:00,66.95,67.05,66.94,67.02,37081.0,49.1089,49.1822,49.1015,49.1602,37081.0
2015-11-19 12:00:00,67.02,67.05,66.95,66.98,31194.0,49.1602,49.1822,49.1089,49.1309,31194.0
2015-11-19 12:05:00,66.99,67.04,66.94,66.99,28661.0,49.1382,49.1749,49.1015,49.1382,28661.0
2015-11-19 12:10:00,66.98,67.04,66.95,66.96,26797.0,49.1309,49.1749,49.1089,49.1162,26797.0
2015-11-19 12:15:00,66.95,67.01,66.94,66.96,20409.0,49.1089,49.1529,49.1015,49.1162,20409.0
2015-11-19 12:20:00,66.95,67.15,66.95,67.14,50852.0,49.1089,49.2556,49.1089,49.2482,50852.0
2015-11-19 12:25:00,67.13,67.2,67.09,67.1,41978.0,49.2409,49.2922,49.2115,49.2189,41978.0
2015-11-19 12:30:00,67.11,67.15,67.09,67.12,31357.0,49.2262,49.2556,49.2115,49.2336,31357.0
2015-11-19 12:35:00,67.13,67.17,67.08,67.08,23598.0,49.2409,49.2702,49.2042,49.2042,23598.0
2015-11-19 12:40:00,67.08,67.08,66.94,66.97,26163.0,49.2042,49.2042,49.1015,49.1235,26163.0
2015-11-19 12:45:00,66.98,67.04,66.95,66.99,15504.0,49.1309,49.1749,49.1089,49.1382,15504.0
2015-11-19 12:50:00,66.99,67.06,66.99,67.04,27621.0,49.1382,49.1895,49.1382,49.1749,27621.0
2015-11-19 12:55:00,67.03,67.09,67.0,67.06,30068.0,49.1675,49.2115,49.1455,49.1895,30068.0
2015-11-19 13:00:00,67.06,67.1,67.02,67.07,27026.0,49.1895,49.2189,49.1602,49.1969,27026.0
2015-11-19 13:05:00,67.07,67.18,67.06,67.18,26400.0,49.1969,49.2776,49.1895,49.2776,26400.0
2015-11-19 13:10:00,67.18,67.18,67.06,67.09,54847.0,49.2776,49.2776,49.1895,49.2115,54847.0
2015-11-19 13:15:00,67.09,67.13,67.02,67.13,35102.0,49.2115,49.2409,49.1602,49.2409,35102.0
2015-11-19 13:20:00,67.14,67.19,67.1,67.13,32425.0,49.2482,49.2849,49.2189,49.2409,32425.0
2015-11-19 13:25:00,67.11,67.11,66.97,66.97,43464.0,49.2262,49.2262,49.1235,49.1235,43464.0
2015-11-19 13:30:00,66.98,67.02,66.94,66.97,22091.0,49.1309,49.1602,49.1015,49.1235,22091.0
2015-11-19 13:35:00,66.97,66.98,66.9,66.96,24094.0,49.1235,49.1309,49.0722,49.1162,24094.0
2015-11-19 13:40:00,66.95,66.96,66.89,66.94,22415.0,49.1089,49.1162,49.0648,49.1015,22415.0
2015-11-19 13:45:00,66.93,67.01,66.9,66.92,25389.0,49.0942,49.1529,49.0722,49.0868,25389.0
2015-11-19 13:50:00,66.93,66.94,66.84,66.87,41724.0,49.0942,49.1015,49.0282,49.0502,41724.0
2015-11-19 13:55:00,66.86,66.91,66.84,66.86,38256.0,49.0428,49.0795,49.0282,49.0428,38256.0
2015-11-19 14:00:00,66.87,66.9,66.81,66.84,22354.0,49.0502,49.0722,49.0062,49.0282,22354.0
2015-11-19 14:05:00,66.82,66.98,66.82,66.97,29950.0,49.0135,49.1309,49.0135,49.1235,29950.0
2015-11-19 14:10:00,66.97,66.97,66.84,66.88,29092.0,49.1235,49.1235,49.0282,49.0575,29092.0
2015-11-19 14:15:00,66.87,66.94,66.86,66.89,25605.0,49.0502,49.1015,49.0428,49.0648,25605.0
2015-11-19 14:20:00,66.89,66.91,66.84,66.85,40538.0,49.0648,49.0795,49.0282,49.0355,40538.0
2015-11-19 14:25:00,66.85,66.89,66.82,66.89,34284.0,49.0355,49.0648,49.0135,49.0648,34284.0
2015-11-19 14:30:00,66.89,66.93,66.84,66.87,27848.0,49.0648,49.0942,49.0282,49.0502,27848.0
2015-11-19 14:35:00,66.87,66.91,66.85,66.86,35912.0,49.0502,49.0795,49.0355,49.0428,35912.0
2015-11-19 14:40:00,66.86,66.89,66.78,66.78,47068.0,49.0428,49.0648,48.9842,48.9842,47068.0
2015-11-19 14:45:00,66.78,66.79,66.73,66.77,45221.0,48.9842,48.9915,48.9475,48.9768,45221.0
2015-11-19 14:50:00,66.77,66.91,66.76,66.84,39991.0,48.9768,49.0795,48.9695,49.0282,39991.0
2015-11-19 14:55:00,66.84,66.9,66.82,66.82,25056.0,49.0282,49.0722,49.0135,49.0135,25056.0
2015-11-19 15:00:00,66.82,66.86,66.8,66.81,47337.0,49.0135,49.0428,48.9988,49.0062,47337.0
2015-11-19 15:05:00,66.81,66.82,66.75,66.81,49256.0,49.0062,49.0135,48.9622,49.0062,49256.0
2015-11-19 15:10:00,66.82,66.85,66.77,66.82,42251.0,49.0135,49.0355,48.9768,49.0135,42251.0
2015-11-19 15:15:00,66.83,66.89,66.8,66.84,39682.0,49.0208,49.0648,48.9988,49.0282,39682.0
2015-11-19 15:20:00,66.83,66.97,66.83,66.95,34252.0,49.0208,49.1235,49.0208,49.1089,34252.0
2015-11-19 15:25:00,66.95,66.98,66.92,66.98,41739.0,49.1089,49.1309,49.0868,49.1309,41739.0
2015-11-19 15:30:00,66.98,67.0,66.91,66.93,54190.0,49.1309,49.1455,49.0795,49.0942,54190.0
2015-11-19 15:35:00,66.93,66.93,66.82,66.84,45914.0,49.0942,49.0942,49.0135,49.0282,45914.0
2015-11-19 15:40:00,66.84,66.87,66.8,66.81,69760.0,49.0282,49.0502,48.9988,49.0062,69760.0
2015-11-19 15:45:00,66.81,66.97,66.8,66.91,81490.0,49.0062,49.1235,48.9988,49.0795,81490.0
2015-11-19 15:50:00,66.9,66.97,66.9,66.96,90458.0,49.0722,49.1235,49.0722,49.1162,90458.0
2015-11-19 15:55:00,66.96,66.98,66.89,66.94,155676.0,49.1162,49.1309,49.0648,49.1015,155676.0
2015-11-20 09:30:00,67.37,67.51,67.16,67.36,516561.0,49.4169,49.5196,49.2629,49.4096,516561.0
2015-11-20 09:35:00,67.37,67.46,67.16,67.44,41951.0,49.4169,49.4829,49.2629,49.4683,41951.0
2015-11-20 09:40:00,67.45,67.52,67.2,67.24,59564.0,49.4756,49.527,49.2922,49.3216,59564.0
2015-11-20 09:45:00,67.25,67.5,67.21,67.45,42545.0,49.3289,49.5123,49.2996,49.4756,42545.0
2015-11-20 09:50:00,67.47,67.75,67.45,67.7,53450.0,49.4903,49.6957,49.4756,49.659,53450.0
2015-11-20 09:55:00,67.72,67.72,67.5,67.65,49001.0,49.6737,49.6737,49.5123,49.6223,49001.0
2015-11-20 10:00:00,67.63,67.68,67.5,67.5,29329.0,49.6076,49.6443,49.5123,49.5123,29329.0
2015-11-20 10:05:00,67.53,67.64,67.53,67.57,20731.0,49.5343,49.615,49.5343,49.5636,20731.0
2015-11-20 10:10:00,67.58,67.65,67.48,67.65,36814.0,49.571,49.6223,49.4976,49.6223,36814.0
2015-11-20 10:15:00,67.65,67.77,67.62,67.71,31259.0,49.6223,49.7103,49.6003,49.6663,31259.0
2015-11-20 10:20:00,67.7,67.81,67.7,67.74,32337.0,49.659,49.7397,49.659,49.6883,32337.0
2015-11-20 10:25:00,67.74,67.84,67.72,67.82,23241.0,49.6883,49.7617,49.6737,49.747,23241.0
2015-11-20 10:30:00,67.8,67.89,67.79,67.88,24899.0,49.7323,49.7984,49.725,49.791,24899.0
2015-11-20 10:35:00,67.87,67.91,67.83,67.9,30057.0,49.7837,49.813,49.7543,49.8057,30057.0
2015-11-20 10:40:00,67.87,67.88,67.72,67.73,34506.0,49.7837,49.791,49.6737,49.681,34506.0
2015-11-20 10:45:00,67.72,67.8,67.68,67.79,19415.0,49.6737,49.7323,49.6443,49.725,19415.0
2015-11-20 10:50:00,67.79,67.83,67.74,67.77,36032.0,49.725,49.7543,49.6883,49.7103,36032.0
2015-11-20 10:55:00,67.77,67.82,67.69,67.75,53890.0,49.7103,49.747,49.6517,49.6957,53890.0
2015-11-20 11:00:00,67.75,67.75,67.65,67.65,33592.0,49.6957,49.6957,49.6223,49.6223,33592.0
2015-11-20 11:05:00,67.65,67.77,67.64,67.69,40863.0,49.6223,49.7103,49.615,49.6517,40863.0
2015-11-20 11:10:00,67.68,67.76,67.67,67.68,50481.0,49.6443,49.703,49.637,49.6443,50481.0
2015-11-20 11:15:00,67.68,67.79,67.68,67.78,41004.0,49.6443,49.725,49.6443,49.7177,41004.0
2015-11-20 11:20:00,67.78,67.86,67.76,67.84,41458.0,49.7177,49.7764,49.703,49.7617,41458.0
2015-11-20 11:25:00,67.83,67.91,67.83,67.85,29386.0,49.7543,49.813,49.7543,49.769,29386.0
2015-11-20 11:30:00,67.85,67.88,67.81,67.86,21072.0,49.769,49.791,49.7397,49.7764,21072.0
2015-11-20 11:35:00,67.87,67.9,67.85,67.87,27928.0,49.7837,49.8057,49.769,49.7837,27928.0
2015-11-20 11:40:00,67.88,67.92,67.86,67.89,24096.0,49.791,49.8204,49.7764,49.7984,24096.0
2015-11-20 11:45:00,67.89,67.9,67.85,67.88,23437.0,49.7984,49.8057,49.769,49.791,23437.0
2015-11-20 11:50:00,67.88,67.91,67.8,67.83,48306.0,49.791,49.813,49.7323,49.7543,48306.0
2015-11-20 11:55:00,67.82,67.84,67.75,67.76,28396.0,49.747,49.7617,49.6957,49.703,28396.0
2015-11-20 12:00:00,67.76,67.79,67.7,67.72,32806.0,49.703,49.725,49.659,49.6737,32806.0
2015-11-20 12:05:00,67.72,67.76,67.69,67.75,33083.0,49.6737,49.703,49.6517,49.6957,33083.0
2015-11-20 12:10:00,67.76,67.79,67.69,67.7,38360.0,49.703,49.725,49.6517,49.659,38360.0
2015-11-20 12:15:00,67.7,67.73,67.68,67.71,21084.0,49.659,49.681,49.6443,49.6663,21084.0
2015-11-20 12:20:00,67.71,67.75,67.69,67.73,16696.0,49.6663,49.6957,49.6517,49.681,16696.0
2015-11-20 12:25:00,67.73,67.77,67.7,67.71,20665.0,49.681,49.7103,49.659,49.6663,20665.0
2015-11-20 12:30:00,67.71,67.78,67.7,67.78,27398.0,49.6663,49.7177,49.659,49.7177,27398.0
2015-11-20 12:35:00,67.79,67.79,67.7,67.72,22889.0,49.725,49.725,49.659,49.6737,22889.0
2015-11-20 12:40:00,67.72,67.73,67.69,67.7,21953.0,49.6737,49.681,49.6517,49.659,21953.0
2015-11-20 12:45:00,67.69,67.71,67.66,67.66,17413.0,49.6517,49.6663,49.6296,49.6296,17413.0
2015-11-20 12:50:00,67.67,67.71,67.65,67.68,25288.0,49.637,49.6663,49.6223,49.6443,25288.0
2015-11-20 12:55:00,67.69,67.69,67.65,67.69,24432.0,49.6517,49.6517,49.6223,49.6517,24432.0
2015-11-20 13:00:00,67.69,67.75,67.69,67.74,27846.0,49.6517,49.6957,49.6517,49.6883,27846.0
2015-11-20 13:05:00,67.74,67.79,67.72,67.77,36841.0,49.6883,49.725,49.6737,49.7103,36841.0
2015-11-20 13:10:00,67.76,67.79,67.73,67.75,34862.0,49.703,49.725,49.681,49.6957,34862.0
2015-11-20 13:15:00,67.74,67.81,67.74,67.78,29485.0,49.6883,49.7397,49.6883,49.7177,29485.0
2015-11-20 13:20:00,67.77,67.81,67.76,67.79,19208.0,49.7103,49.7397,49.703,49.725,19208.0
2015-11-20 13:25:00,67.78,67.82,67.74,67.81,41680.0,49.7177,49.747,49.6883,49.7397,41680.0
2015-11-20 13:30:00,67.81,67.82,67.74,67.76,28658.0,49.7397,49.747,49.6883,49.703,28658.0
2015-11-20 13:35:00,67.76,67.77,67.74,67.76,28586.0,49.703,49.7103,49.6883,49.703,28586.0
2015-11-20 13:40:00,67.76,67.82,67.73,67.76,68046.0,49.703,49.747,49.681,49.703,68046.0
2015-11-20 13:45:00,67.76,67.77,67.66,67.69,37947.0,49.703,49.7103,49.6296,49.6517,37947.0
2015-11-20 13:50:00,67.69,67.79,67.66,67.77,40038.0,49.6517,49.725,49.6296,49.7103,40038.0
2015-11-20 13:55:00,67.76,67.79,67.73,67.75,48949.0,49.703,49.725,49.681,49.6957,48949.0
2015-11-20 14:00:00,67.76,67.79,67.75,67.78,34236.0,49.703,49.725,49.6957,49.7177,34236.0
2015-11-20 14:05:00,67.78,67.88,67.77,67.88,85564.0,49.7177,49.791,49.7103,49.791,85564.0
2015-11-20 14:10:00,67.88,67.9,67.87,67.9,36957.0,49.791,49.8057,49.7837,49.8057,36957.0
2015-11-20 14:15:00,67.89,67.9,67.81,67.83,46337.0,49.7984,49.8057,49.7397,49.7543,46337.0
2015-11-20 14:20:00,67.83,67.87,67.82,67.87,36211.0,49.7543,49.7837,49.747,49.7837,36211.0
2015-11-20 14:25:00,67.86,67.9,67.84,67.89,45261.0,49.7764,49.8057,49.7617,49.7984,45261.0
2015-11-20 14:30:00,67.89,67.92,67.88,67.91,32303.0,49.7984,49.8204,49.791,49.813,32303.0
2015-11-20 14:35:00,67.9,68.05,67.89,68.01,97668.0,49.8057,49.9157,49.7984,49.8864,97668.0
2015-11-20 14:40:00,68.01,68.01,67.91,67.96,86929.0,49.8864,49.8864,49.813,49.8497,86929.0
2015-11-20 14:45:00,67.96,68.01,67.89,67.9,58612.0,49.8497,49.8864,49.7984,49.8057,58612.0
2015-11-20 14:50:00,67.89,67.96,67.89,67.92,45293.0,49.7984,49.8497,49.7984,49.8204,45293.0
2015-11-20 14:55:00,67.92,67.94,67.8,67.8,56893.0,49.8204,49.835,49.7323,49.7323,56893.0
2015-11-20 15:00:00,67.8,67.88,67.76,67.78,71188.0,49.7323,49.791,49.703,49.7177,71188.0
2015-11-20 15:05:00,67.78,67.78,67.7,67.75,48137.0,49.7177,49.7177,49.659,49.6957,48137.0
2015-11-20 15:10:00,67.75,67.79,67.7,67.77,55476.0,49.6957,49.725,49.659,49.7103,55476.0
2015-11-20 15:15:00,67.76,67.77,67.7,67.75,43112.0,49.703,49.7103,49.659,49.6957,43112.0
2015-11-20 15:20:00,67.74,67.85,67.74,67.83,58421.0,49.6883,49.769,49.6883,49.7543,58421.0
2015-11-20 15:25:00,67.83,67.84,67.74,67.76,44225.0,49.7543,49.7617,49.6883,49.703,44225.0
2015-11-20 15:30:00,67.76,67.82,67.74,67.79,48705.0,49.703,49.747,49.6883,49.725,48705.0
2015-11-20 15:35:00,67.8,69.0,67.79,67.9,282371.0,49.7323,50.6126,49.725,49.8057,282371.0
2015-11-20 15:40:00,67.9,68.06,67.89,68.0,114394.0,49.8057,49.9231,49.7984,49.879,114394.0
2015-11-20 15:45:00,68.0,68.0,67.83,67.85,115656.0,49.879,49.879,49.7543,49.769,115656.0
2015-11-20 15:50:00,67.85,67.88,67.8,67.84,128393.0,49.769,49.791,49.7323,49.7617,128393.0
2015-11-20 15:55:00,67.84,67.88,67.78,67.84,268645.0,49.7617,49.791,49.7177,49.7617,268645.0
2015-11-23 09:30:00,67.82,67.96,67.61,67.66,122546.0,49.747,49.8497,49.593,49.6296,122546.0
2015-11-23 09:35:00,67.63,67.67,67.41,67.54,101339.0,49.6076,49.637,49.4463,49.5416,101339.0
2015-11-23 09:40:00,67.54,67.88,67.52,67.67,43436.0,49.5416,49.791,49.527,49.637,43436.0
2015-11-23 09:45:00,67.66,68.08,67.66,67.92,55622.0,49.6296,49.9377,49.6296,49.8204,55622.0
2015-11-23 09:50:00,67.92,67.95,67.76,67.86,30237.0,49.8204,49.8424,49.703,49.7764,30237.0
2015-11-23 09:55:00,67.88,67.95,67.77,67.89,33703.0,49.791,49.8424,49.7103,49.7984,33703.0
2015-11-23 10:00:00,67.9,68.0,67.87,67.99,72492.0,49.8057,49.879,49.7837,49.8717,72492.0
2015-11-23 10:05:00,68.01,68.08,67.93,67.99,100275.0,49.8864,49.9377,49.8277,49.8717,100275.0
2015-11-23 10:10:00,68.02,68.29,68.02,68.09,51309.0,49.8937,50.0918,49.8937,49.9451,51309.0
2015-11-23 10:15:00,68.08,68.3,68.08,68.23,44919.0,49.9377,50.0991,49.9377,50.0478,44919.0
2015-11-23 10:20:00,68.22,68.27,68.07,68.1,47736.0,50.0404,50.0771,49.9304,49.9524,47736.0
2015-11-23 10:25:00,68.11,68.14,67.92,67.98,56659.0,49.9597,49.9817,49.8204,49.8644,56659.0
2015-11-23 10:30:00,67.97,68.04,67.95,68.01,32827.0,49.857,49.9084,49.8424,49.8864,32827.0
2015-11-23 10:35:00,68.01,68.15,68.01,68.1,62683.0,49.8864,49.9891,49.8864,49.9524,62683.0
2015-11-23 10:40:00,68.12,68.27,68.03,68.26,217985.0,49.9671,50.0771,49.9011,50.0698,217985.0
2015-11-23 10:45:00,68.28,68.29,68.09,68.15,63565.0,50.0844,50.0918,49.9451,49.9891,63565.0
2015-11-23 10:50:00,68.15,68.15,67.93,68.01,65097.0,49.9891,49.9891,49.8277,49.8864,65097.0
2015-11-23 10:55:00,68.0,68.01,67.9,67.92,24717.0,49.879,49.8864,49.8057,49.8204,24717.0
2015-11-23 11:00:00,67.91,67.91,67.83,67.89,48666.0,49.813,49.813,49.7543,49.7984,48666.0
2015-11-23 11:05:00,67.9,67.94,67.87,67.92,24908.0,49.8057,49.835,49.7837,49.8204,24908.0
2015-11-23 11:10:00,67.93,67.97,67.91,67.95,26886.0,49.8277,49.857,49.813,49.8424,26886.0
2015-11-23 11:15:00,67.93,67.93,67.85,67.86,41048.0,49.8277,49.8277,49.769,49.7764,41048.0
2015-11-23 11:20:00,67.85,67.93,67.83,67.92,104121.0,49.769,49.8277,49.7543,49.8204,104121.0
2015-11-23 11:25:00,67.92,68.03,67.92,68.01,51726.0,49.8204,49.9011,49.8204,49.8864,51726.0
2015-11-23 11:30:00,68.01,68.09,67.99,68.02,32413.0,49.8864,49.9451,49.8717,49.8937,32413.0
2015-11-23 11:35:00,68.03,68.05,67.95,67.95,20913.0,49.9011,49.9157,49.8424,49.8424,20913.0
2015-11-23 11:40:00,67.95,68.06,67.95,68.06,20224.0,49.8424,49.9231,49.8424,49.9231,20224.0
2015-11-23 11:45:00,68.07,68.07,67.95,67.98,21728.0,49.9304,49.9304,49.8424,49.8644,21728.0
2015-11-23 11:50:00,67.97,68.02,67.93,67.99,24450.0,49.857,49.8937,49.8277,49.8717,24450.0
2015-11-23 11:55:00,67.99,67.99,67.91,67.91,20376.0,49.8717,49.8717,49.813,49.813,20376.0
2015-11-23 12:00:00,67.91,68.0,67.9,67.94,29361.0,49.813,49.879,49.8057,49.835,29361.0
2015-11-23 12:05:00,67.94,67.97,67.82,67.89,36384.0,49.835,49.857,49.747,49.7984,36384.0
2015-11-23 12:10:00,67.9,67.99,67.88,67.94,29798.0,49.8057,49.8717,49.791,49.835,29798.0
2015-11-23 12:15:00,67.95,67.97,67.93,67.94,18361.0,49.8424,49.857,49.8277,49.835,18361.0
2015-11-23 12:20:00,67.92,68.03,67.91,68.02,18608.0,49.8204,49.9011,49.813,49.8937,18608.0
2015-11-23 12:25:00,68.02,68.06,67.98,68.05,26659.0,49.8937,49.9231,49.8644,49.9157,26659.0
2015-11-23 12:30:00,68.05,68.05,67.97,67.98,20901.0,49.9157,49.9157,49.857,49.8644,20901.0
2015-11-23 12:35:00,67.98,67.99,67.93,67.97,25616.0,49.8644,49.8717,49.8277,49.857,25616.0
2015-11-23 12:40:00,67.97,67.99,67.92,67.97,21773.0,49.857,49.8717,49.8204,49.857,21773.0
2015-11-23 12:45:00,67.97,67.98,67.89,67.91,43481.0,49.857,49.8644,49.7984,49.813,43481.0
2015-11-23 12:50:00,67.91,67.96,67.89,67.95,11911.0,49.813,49.8497,49.7984,49.8424,11911.0
2015-11-23 12:55:00,67.95,67.97,67.89,67.9,15386.0,49.8424,49.857,49.7984,49.8057,15386.0
2015-11-23 13:00:00,67.9,67.92,67.85,67.86,20163.0,49.8057,49.8204,49.769,49.7764,20163.0
2015-11-23 13:05:00,67.85,67.9,67.83,67.9,20177.0,49.769,49.8057,49.7543,49.8057,20177.0
2015-11-23 13:10:00,67.9,67.91,67.83,67.84,18868.0,49.8057,49.813,49.7543,49.7617,18868.0
2015-11-23 13:15:00,67.84,67.94,67.83,67.93,29047.0,49.7617,49.835,49.7543,49.8277,29047.0
2015-11-23 13:20:00,67.94,67.95,67.88,67.89,19271.0,49.835,49.8424,49.791,49.7984,19271.0
2015-11-23 13:25:00,67.89,67.92,67.86,67.91,28684.0,49.7984,49.8204,49.7764,49.813,28684.0
2015-11-23 13:30:00,67.91,67.93,67.88,67.89,31238.0,49.813,49.8277,49.791,49.7984,31238.0
2015-11-23 13:35:00,67.89,67.9,67.85,67.86,20934.0,49.7984,49.8057,49.769,49.7764,20934.0
2015-11-23 13:40:00,67.86,67.9,67.85,67.89,22438.0,49.7764,49.8057,49.769,49.7984,22438.0
2015-11-23 13:45:00,67.88,67.9,67.8,67.81,32462.0,49.791,49.8057,49.7323,49.7397,32462.0
2015-11-23 13:50:00,67.81,67.87,67.8,67.84,20436.0,49.7397,49.7837,49.7323,49.7617,20436.0
2015-11-23 13:55:00,67.84,67.88,67.78,67.8,27744.0,49.7617,49.791,49.7177,49.7323,27744.0
2015-11-23 14:00:00,67.79,67.81,67.69,67.71,86964.0,49.725,49.7397,49.6517,49.6663,86964.0
2015-11-23 14:05:00,67.71,67.73,67.64,67.68,32567.0,49.6663,49.681,49.615,49.6443,32567.0
2015-11-23 14:10:00,67.69,67.73,67.63,67.7,25181.0,49.6517,49.681,49.6076,49.659,25181.0
2015-11-23 14:15:00,67.7,67.71,67.62,67.63,20584.0,49.659,49.6663,49.6003,49.6076,20584.0
2015-11-23 14:20:00,67.63,67.65,67.6,67.63,16399.0,49.6076,49.6223,49.5856,49.6076,16399.0
2015-11-23 14:25:00,67.63,67.74,67.61,67.7,72983.0,49.6076,49.6883,49.593,49.659,72983.0
2015-11-23 14:30:00,67.7,67.71,67.67,67.69,19543.0,49.659,49.6663,49.637,49.6517,19543.0
2015-11-23 14:35:00,67.7,67.7,67.56,67.59,53950.0,49.659,49.659,49.5563,49.5783,53950.0
2015-11-23 14:40:00,67.59,67.61,67.5,67.55,23906.0,49.5783,49.593,49.5123,49.549,23906.0
2015-11-23 14:45:00,67.55,67.64,67.54,67.63,35455.0,49.549,49.615,49.5416,49.6076,35455.0
2015-11-23 14:50:00,67.64,67.74,67.62,67.71,19927.0,49.615,49.6883,49.6003,49.6663,19927.0
2015-11-23 14:55:00,67.72,68.18,67.68,68.04,334399.0,49.6737,50.0111,49.6443,49.9084,334399.0
2015-11-23 15:00:00,68.03,68.26,67.92,68.12,178919.0,49.9011,50.0698,49.8204,49.9671,178919.0
2015-11-23 15:05:00,68.11,68.12,67.97,68.08,68047.0,49.9597,49.9671,49.857,49.9377,68047.0
2015-11-23 15:10:00,68.07,68.28,68.06,68.11,173541.0,49.9304,50.0844,49.9231,49.9597,173541.0
2015-11-23 15:15:00,68.09,68.39,68.09,68.36,221721.0,49.9451,50.1651,49.9451,50.1431,221721.0
2015-11-23 15:20:00,68.36,68.46,68.23,68.26,137934.0,50.1431,50.2165,50.0478,50.0698,137934.0
2015-11-23 15:25:00,68.25,68.27,68.13,68.14,68206.0,50.0624,50.0771,49.9744,49.9817,68206.0
2015-11-23 15:30:00,68.16,68.2,68.08,68.18,131392.0,49.9964,50.0257,49.9377,50.0111,131392.0
2015-11-23 15:35:00,68.18,68.19,68.09,68.13,109733.0,50.0111,50.0184,49.9451,49.9744,109733.0
2015-11-23 15:40:00,68.11,68.2,68.11,68.13,76364.0,49.9597,50.0257,49.9597,49.9744,76364.0
2015-11-23 15:45:00,68.12,68.12,68.05,68.11,89797.0,49.9671,49.9671,49.9157,49.9597,89797.0
2015-11-23 15:50:00,68.11,68.16,68.08,68.09,220835.0,49.9597,49.9964,49.9377,49.9451,220835.0
2015-11-23 15:55:00,68.08,68.09,67.96,67.99,338126.0,49.9377,49.9451,49.8497,49.8717,338126.0
2015-11-24 09:30:00,67.63,67.95,67.6,67.64,82761.0,49.6076,49.8424,49.5856,49.615,82761.0
2015-11-24 09:35:00,67.64,67.66,67.45,67.66,83576.0,49.615,49.6296,49.4756,49.6296,83576.0
2015-11-24 09:40:00,67.66,67.66,67.44,67.44,52971.0,49.6296,49.6296,49.4683,49.4683,52971.0
2015-11-24 09:45:00,67.48,67.61,67.24,67.61,108719.0,49.4976,49.593,49.3216,49.593,108719.0
2015-11-24 09:50:00,67.61,67.77,67.55,67.67,94366.0,49.593,49.7103,49.549,49.637,94366.0
2015-11-24 09:55:00,67.68,67.76,67.52,67.71,75421.0,49.6443,49.703,49.527,49.6663,75421.0
2015-11-24 10:00:00,67.74,67.74,67.49,67.56,44755.0,49.6883,49.6883,49.505,49.5563,44755.0
2015-11-24 10:05:00,67.57,67.87,67.54,67.84,113551.0,49.5636,49.7837,49.5416,49.7617,113551.0
2015-11-24 10:10:00,67.85,67.9,67.74,67.79,79122.0,49.769,49.8057,49.6883,49.725,79122.0
2015-11-24 10:15:00,67.78,67.86,67.65,67.67,47070.0,49.7177,49.7764,49.6223,49.637,47070.0
2015-11-24 10:20:00,67.64,67.75,67.62,67.71,25049.0,49.615,49.6957,49.6003,49.6663,25049.0
2015-11-24 10:25:00,67.7,67.73,67.55,67.56,28698.0,49.659,49.681,49.549,49.5563,28698.0
2015-11-24 10:30:00,67.55,67.62,67.46,67.47,39358.0,49.549,49.6003,49.4829,49.4903,39358.0
2015-11-24 10:35:00,67.48,67.48,67.37,67.46,31061.0,49.4976,49.4976,49.4169,49.4829,31061.0
2015-11-24 10:40:00,67.43,67.49,67.34,67.42,37715.0,49.4609,49.505,49.3949,49.4536,37715.0
2015-11-24 10:45:00,67.44,67.45,67.32,67.36,32574.0,49.4683,49.4756,49.3803,49.4096,32574.0
2015-11-24 10:50:00,67.35,67.41,67.28,67.37,26358.0,49.4023,49.4463,49.3509,49.4169,26358.0
2015-11-24 10:55:00,67.38,67.46,67.36,67.43,29468.0,49.4243,49.4829,49.4096,49.4609,29468.0
2015-11-24 11:00:00,67.44,67.44,67.35,67.44,37055.0,49.4683,49.4683,49.4023,49.4683,37055.0
2015-11-24 11:05:00,67.44,67.65,67.42,67.65,55003.0,49.4683,49.6223,49.4536,49.6223,55003.0
2015-11-24 11:10:00,67.65,67.65,67.53,67.58,39368.0,49.6223,49.6223,49.5343,49.571,39368.0
2015-11-24 11:15:00,67.6,67.61,67.46,67.5,43733.0,49.5856,49.593,49.4829,49.5123,43733.0
2015-11-24 11:20:00,67.5,67.63,67.44,67.62,46415.0,49.5123,49.6076,49.4683,49.6003,46415.0
2015-11-24 11:25:00,67.63,67.74,67.62,67.72,40208.0,49.6076,49.6883,49.6003,49.6737,40208.0
2015-11-24 11:30:00,67.73,67.8,67.72,67.75,45184.0,49.681,49.7323,49.6737,49.6957,45184.0
2015-11-24 11:35:00,67.76,67.86,67.73,67.82,37229.0,49.703,49.7764,49.681,49.747,37229.0
2015-11-24 11:40:00,67.8,67.86,67.75,67.79,26189.0,49.7323,49.7764,49.6957,49.725,26189.0
2015-11-24 11:45:00,67.8,67.82,67.71,67.73,19752.0,49.7323,49.747,49.6663,49.681,19752.0
2015-11-24 11:50:00,67.73,67.74,67.65,67.67,25868.0,49.681,49.6883,49.6223,49.637,25868.0
2015-11-24 11:55:00,67.67,67.77,67.67,67.71,30397.0,49.637,49.7103,49.637,49.6663,30397.0
2015-11-24 12:00:00,67.72,67.82,67.7,67.79,48868.0,49.6737,49.747,49.659,49.725,48868.0
2015-11-24 12:05:00,67.76,67.77,67.6,67.61,28501.0,49.703,49.7103,49.5856,49.593,28501.0
2015-11-24 12:10:00,67.61,67.69,67.59,67.59,64092.0,49.593,49.6517,49.5783,49.5783,64092.0
2015-11-24 12:15:00,67.59,67.62,67.53,67.54,38768.0,49.5783,49.6003,49.5343,49.5416,38768.0
2015-11-24 12:20:00,67.56,67.61,67.5,67.51,31519.0,49.5563,49.593,49.5123,49.5196,31519.0
2015-11-24 12:25:00,67.51,67.51,67.41,67.42,32330.0,49.5196,49.5196,49.4463,49.4536,32330.0
2015-11-24 12:30:00,67.42,67.45,67.38,67.4,79945.0,49.4536,49.4756,49.4243,49.4389,79945.0
2015-11-24 12:35:00,67.39,67.45,67.38,67.39,19364.0,49.4316,49.4756,49.4243,49.4316,19364.0
2015-11-24 12:40:00,67.39,67.43,67.35,67.36,24820.0,49.4316,49.4609,49.4023,49.4096,24820.0
2015-11-24 12:45:00,67.36,67.4,67.3,67.39,30904.0,49.4096,49.4389,49.3656,49.4316,30904.0
2015-11-24 12:50:00,67.4,67.42,67.34,67.36,62297.0,49.4389,49.4536,49.3949,49.4096,62297.0
2015-11-24 12:55:00,67.37,67.42,67.36,67.38,15648.0,49.4169,49.4536,49.4096,49.4243,15648.0
2015-11-24 13:00:00,67.39,67.46,67.36,67.4,120565.0,49.4316,49.4829,49.4096,49.4389,120565.0
2015-11-24 13:05:00,67.4,67.58,67.4,67.53,43567.0,49.4389,49.571,49.4389,49.5343,43567.0
2015-11-24 13:10:00,67.54,67.62,67.52,67.61,40402.0,49.5416,49.6003,49.527,49.593,40402.0
2015-11-24 13:15:00,67.62,67.72,67.61,67.69,41641.0,49.6003,49.6737,49.593,49.6517,41641.0
2015-11-24 13:20:00,67.7,67.74,67.68,67.7,13744.0,49.659,49.6883,49.6443,49.659,13744.0
2015-11-24 13:25:00,67.7,67.81,67.68,67.8,17392.0,49.659,49.7397,49.6443,49.7323,17392.0
2015-11-24 13:30:00,67.8,67.81,67.68,67.69,104971.0,49.7323,49.7397,49.6443,49.6517,104971.0
2015-11-24 13:35:00,67.7,67.71,67.68,67.71,33257.0,49.659,49.6663,49.6443,49.6663,33257.0
2015-11-24 13:40:00,67.7,67.78,67.7,67.76,130301.0,49.659,49.7177,49.659,49.703,130301.0
2015-11-24 13:45:00,67.76,67.79,67.72,67.75,24739.0,49.703,49.725,49.6737,49.6957,24739.0
2015-11-24 13:50:00,67.75,67.78,67.73,67.76,386568.0,49.6957,49.7177,49.681,49.703,386568.0
2015-11-24 13:55:00,67.75,67.76,67.65,67.7,27554.0,49.6957,49.703,49.6223,49.659,27554.0
2015-11-24 14:00:00,67.71,67.72,67.67,67.7,21509.0,49.6663,49.6737,49.637,49.659,21509.0
2015-11-24 14:05:00,67.7,67.76,67.67,67.68,37896.0,49.659,49.703,49.637,49.6443,37896.0
2015-11-24 14:10:00,67.69,67.71,67.54,67.55,22391.0,49.6517,49.6663,49.5416,49.549,22391.0
2015-11-24 14:15:00,67.55,67.62,67.52,67.62,24961.0,49.549,49.6003,49.527,49.6003,24961.0
2015-11-24 14:20:00,67.62,67.63,67.57,67.58,33638.0,49.6003,49.6076,49.5636,49.571,33638.0
2015-11-24 14:25:00,67.58,67.65,67.57,67.62,49549.0,49.571,49.6223,49.5636,49.6003,49549.0
2015-11-24 14:30:00,67.62,67.73,67.59,67.72,146704.0,49.6003,49.681,49.5783,49.6737,146704.0
2015-11-24 14:35:00,67.72,67.75,67.68,67.73,23334.0,49.6737,49.6957,49.6443,49.681,23334.0
2015-11-24 14:40:00,67.74,67.78,67.74,67.74,21886.0,49.6883,49.7177,49.6883,49.6883,21886.0
2015-11-24 14:45:00,67.73,67.85,67.73,67.83,30195.0,49.681,49.769,49.681,49.7543,30195.0
2015-11-24 14:50:00,67.83,67.83,67.75,67.77,40912.0,49.7543,49.7543,49.6957,49.7103,40912.0
2015-11-24 14:55:00,67.77,67.78,67.73,67.75,24192.0,49.7103,49.7177,49.681,49.6957,24192.0
2015-11-24 15:00:00,67.76,67.76,67.7,67.73,33065.0,49.703,49.703,49.659,49.681,33065.0
2015-11-24 15:05:00,67.74,67.77,67.73,67.77,30466.0,49.6883,49.7103,49.681,49.7103,30466.0
2015-11-24 15:10:00,67.77,67.8,67.76,67.8,60970.0,49.7103,49.7323,49.703,49.7323,60970.0
2015-11-24 15:15:00,67.79,67.87,67.78,67.8,44959.0,49.725,49.7837,49.7177,49.7323,44959.0
2015-11-24 15:20:00,67.82,67.88,67.8,67.81,29776.0,49.747,49.791,49.7323,49.7397,29776.0
2015-11-24 15:25:00,67.81,67.83,67.77,67.81,50172.0,49.7397,49.7543,49.7103,49.7397,50172.0
2015-11-24 15:30:00,67.81,67.82,67.76,67.78,182296.0,49.7397,49.747,49.703,49.7177,182296.0
2015-11-24 15:35:00,67.78,67.81,67.73,67.76,44137.0,49.7177,49.7397,49.681,49.703,44137.0
2015-11-24 15:40:00,67.75,67.78,67.73,67.75,51416.0,49.6957,49.7177,49.681,49.6957,51416.0
2015-11-24 15:45:00,67.75,67.76,67.69,67.69,112412.0,49.6957,49.703,49.6517,49.6517,112412.0
2015-11-24 15:50:00,67.7,67.75,67.69,67.73,67081.0,49.659,49.6957,49.6517,49.681,67081.0
2015-11-24 15:55:00,67.73,67.92,67.69,67.84,394403.0,49.681,49.8204,49.6517,49.7617,394403.0
2015-11-25 09:30:00,67.82,67.98,67.63,67.88,107030.0,49.747,49.8644,49.6076,49.791,107030.0
2015-11-25 09:35:00,67.88,67.97,67.77,67.77,83713.0,49.791,49.857,49.7103,49.7103,83713.0
2015-11-25 09:40:00,67.77,67.82,67.7,67.81,66988.0,49.7103,49.747,49.659,49.7397,66988.0
2015-11-25 09:45:00,67.82,67.99,67.8,67.97,105988.0,49.747,49.8717,49.7323,49.857,105988.0
2015-11-25 09:50:00,67.97,68.14,67.95,68.11,82505.0,49.857,49.9817,49.8424,49.9597,82505.0
2015-11-25 09:55:00,68.13,68.45,68.12,68.45,58909.0,49.9744,50.2091,49.9671,50.2091,58909.0
2015-11-25 10:00:00,68.44,68.44,68.2,68.32,176260.0,50.2018,50.2018,50.0257,50.1138,176260.0
2015-11-25 10:05:00,68.34,68.35,68.11,68.16,61453.0,50.1284,50.1358,49.9597,49.9964,61453.0
2015-11-25 10:10:00,68.15,68.22,68.06,68.1,47753.0,49.9891,50.0404,49.9231,49.9524,47753.0
2015-11-25 10:15:00,68.1,68.11,68.06,68.09,81598.0,49.9524,49.9597,49.9231,49.9451,81598.0
2015-11-25 10:20:00,68.1,68.11,67.98,68.0,36319.0,49.9524,49.9597,49.8644,49.879,36319.0
2015-11-25 10:25:00,67.99,68.01,67.92,67.93,17214.0,49.8717,49.8864,49.8204,49.8277,17214.0
2015-11-25 10:30:00,67.95,67.99,67.87,67.9,37001.0,49.8424,49.8717,49.7837,49.8057,37001.0
2015-11-25 10:35:00,67.9,67.96,67.86,67.87,41918.0,49.8057,49.8497,49.7764,49.7837,41918.0
2015-11-25 10:40:00,67.87,67.94,67.86,67.87,23129.0,49.7837,49.835,49.7764,49.7837,23129.0
2015-11-25 10:45:00,67.87,67.95,67.87,67.91,36837.0,49.7837,49.8424,49.7837,49.813,36837.0
2015-11-25 10:50:00,67.92,67.96,67.82,67.85,18287.0,49.8204,49.8497,49.747,49.769,18287.0
2015-11-25 10:55:00,67.85,67.85,67.71,67.71,35385.0,49.769,49.769,49.6663,49.6663,35385.0
2015-11-25 11:00:00,67.72,67.74,67.66,67.69,45185.0,49.6737,49.6883,49.6296,49.6517,45185.0
2015-11-25 11:05:00,67.7,67.71,67.65,67.67,73213.0,49.659,49.6663,49.6223,49.637,73213.0
2015-11-25 11:10:00,67.67,67.74,67.67,67.74,35711.0,49.637,49.6883,49.637,49.6883,35711.0
2015-11-25 11:15:00,67.73,67.79,67.68,67.75,29729.0,49.681,49.725,49.6443,49.6957,29729.0
2015-11-25 11:20:00,67.74,67.81,67.71,67.75,30540.0,49.6883,49.7397,49.6663,49.6957,30540.0
2015-11-25 11:25:00,67.75,67.83,67.72,67.75,14619.0,49.6957,49.7543,49.6737,49.6957,14619.0
2015-11-25 11:30:00,67.75,67.78,67.68,67.75,21536.0,49.6957,49.7177,49.6443,49.6957,21536.0
2015-11-25 11:35:00,67.75,67.79,67.72,67.73,18836.0,49.6957,49.725,49.6737,49.681,18836.0
2015-11-25 11:40:00,67.73,67.73,67.65,67.66,35547.0,49.681,49.681,49.6223,49.6296,35547.0
2015-11-25 11:45:00,67.66,67.68,67.59,67.6,60246.0,49.6296,49.6443,49.5783,49.5856,60246.0
2015-11-25 11:50:00,67.6,67.72,67.6,67.7,18193.0,49.5856,49.6737,49.5856,49.659,18193.0
2015-11-25 11:55:00,67.71,67.79,67.68,67.77,40169.0,49.6663,49.725,49.6443,49.7103,40169.0
2015-11-25 12:00:00,67.77,67.81,67.72,67.79,51432.0,49.7103,49.7397,49.6737,49.725,51432.0
2015-11-25 12:05:00,67.79,67.88,67.77,67.87,52395.0,49.725,49.791,49.7103,49.7837,52395.0
2015-11-25 12:10:00,67.87,67.98,67.85,67.95,33613.0,49.7837,49.8644,49.769,49.8424,33613.0
2015-11-25 12:15:00,67.95,67.98,67.92,67.97,12509.0,49.8424,49.8644,49.8204,49.857,12509.0
2015-11-25 12:20:00,67.98,67.99,67.93,67.95,13311.0,49.8644,49.8717,49.8277,49.8424,13311.0
2015-11-25 12:25:00,67.95,67.95,67.9,67.93,13026.0,49.8424,49.8424,49.8057,49.8277,13026.0
2015-11-25 12:30:00,67.93,67.96,67.88,67.94,18745.0,49.8277,49.8497,49.791,49.835,18745.0
2015-11-25 12:35:00,67.95,67.96,67.89,67.9,14553.0,49.8424,49.8497,49.7984,49.8057,14553.0
2015-11-25 12:40:00,67.9,67.92,67.85,67.9,19787.0,49.8057,49.8204,49.769,49.8057,19787.0
2015-11-25 12:45:00,67.9,67.91,67.88,67.9,16360.0,49.8057,49.813,49.791,49.8057,16360.0
2015-11-25 12:50:00,67.9,67.94,67.89,67.92,25907.0,49.8057,49.835,49.7984,49.8204,25907.0
2015-11-25 12:55:00,67.92,67.99,67.9,67.96,57629.0,49.8204,49.8717,49.8057,49.8497,57629.0
2015-11-25 13:00:00,67.94,67.95,67.92,67.94,12471.0,49.835,49.8424,49.8204,49.835,12471.0
2015-11-25 13:05:00,67.95,67.98,67.93,67.98,15616.0,49.8424,49.8644,49.8277,49.8644,15616.0
2015-11-25 13:10:00,67.98,67.99,67.88,67.89,29310.0,49.8644,49.8717,49.791,49.7984,29310.0
2015-11-25 13:15:00,67.89,67.9,67.79,67.85,19004.0,49.7984,49.8057,49.725,49.769,19004.0
2015-11-25 13:20:00,67.86,67.87,67.78,67.79,15062.0,49.7764,49.7837,49.7177,49.725,15062.0
2015-11-25 13:25:00,67.78,67.8,67.74,67.8,17062.0,49.7177,49.7323,49.6883,49.7323,17062.0
2015-11-25 13:30:00,67.8,67.86,67.79,67.84,36579.0,49.7323,49.7764,49.725,49.7617,36579.0
2015-11-25 13:35:00,67.85,67.91,67.84,67.87,66439.0,49.769,49.813,49.7617,49.7837,66439.0
2015-11-25 13:40:00,67.88,67.88,67.81,67.87,14169.0,49.791,49.791,49.7397,49.7837,14169.0
2015-11-25 13:45:00,67.86,67.89,67.84,67.88,16371.0,49.7764,49.7984,49.7617,49.791,16371.0
2015-11-25 13:50:00,67.89,68.01,67.88,67.99,28043.0,49.7984,49.8864,49.791,49.8717,28043.0
2015-11-25 13:55:00,67.99,68.09,67.98,68.06,30376.0,49.8717,49.9451,49.8644,49.9231,30376.0
2015-11-25 14:00:00,68.06,68.07,68.03,68.05,17062.0,49.9231,49.9304,49.9011,49.9157,17062.0
2015-11-25 14:05:00,68.05,68.06,68.01,68.04,23680.0,49.9157,49.9231,49.8864,49.9084,23680.0
2015-11-25 14:10:00,68.04,68.05,67.99,68.01,23624.0,49.9084,49.9157,49.8717,49.8864,23624.0
2015-11-25 14:15:00,68.01,68.02,67.97,68.02,22471.0,49.8864,49.8937,49.857,49.8937,22471.0
2015-11-25 14:20:00,68.02,68.02,67.99,68.01,10256.0,49.8937,49.8937,49.8717,49.8864,10256.0
2015-11-25 14:25:00,68.0,68.01,67.99,68.01,11846.0,49.879,49.8864,49.8717,49.8864,11846.0
2015-11-25 14:30:00,68.01,68.03,67.98,68.0,26310.0,49.8864,49.9011,49.8644,49.879,26310.0
2015-11-25 14:35:00,67.99,68.0,67.98,67.99,17327.0,49.8717,49.879,49.8644,49.8717,17327.0
2015-11-25 14:40:00,67.98,67.99,67.98,67.99,13066.0,49.8644,49.8717,49.8644,49.8717,13066.0
2015-11-25 14:45:00,67.99,68.02,67.98,68.01,20783.0,49.8717,49.8937,49.8644,49.8864,20783.0
2015-11-25 14:50:00,68.01,68.05,67.99,68.05,20082.0,49.8864,49.9157,49.8717,49.9157,20082.0
2015-11-25 14:55:00,68.04,68.06,68.02,68.06,41091.0,49.9084,49.9231,49.8937,49.9231,41091.0
2015-11-25 15:00:00,68.05,68.08,68.03,68.05,14892.0,49.9157,49.9377,49.9011,49.9157,14892.0
2015-11-25 15:05:00,68.05,68.08,68.02,68.07,23559.0,49.9157,49.9377,49.8937,49.9304,23559.0
2015-11-25 15:10:00,68.08,68.13,68.07,68.12,30011.0,49.9377,49.9744,49.9304,49.9671,30011.0
2015-11-25 15:15:00,68.13,68.14,68.05,68.06,15628.0,49.9744,49.9817,49.9157,49.9231,15628.0
2015-11-25 15:20:00,68.06,68.07,68.04,68.05,16734.0,49.9231,49.9304,49.9084,49.9157,16734.0
2015-11-25 15:25:00,68.04,68.12,68.04,68.1,36647.0,49.9084,49.9671,49.9084,49.9524,36647.0
2015-11-25 15:30:00,68.09,68.13,68.09,68.1,75710.0,49.9451,49.9744,49.9451,49.9524,75710.0
2015-11-25 15:35:00,68.1,68.13,68.09,68.1,45938.0,49.9524,49.9744,49.9451,49.9524,45938.0
2015-11-25 15:40:00,68.1,68.14,68.09,68.1,78362.0,49.9524,49.9817,49.9451,49.9524,78362.0
2015-11-25 15:45:00,68.1,68.12,68.08,68.11,80257.0,49.9524,49.9671,49.9377,49.9597,80257.0
2015-11-25 15:50:00,68.11,68.15,68.1,68.1,100559.0,49.9597,49.9891,49.9524,49.9524,100559.0
2015-11-25 15:55:00,68.1,68.15,68.09,68.11,165221.0,49.9524,49.9891,49.9451,49.9597,165221.0
2015-11-27 09:30:00,68.08,68.44,68.02,68.02,89590.0,49.9377,50.2018,49.8937,49.8937,89590.0
2015-11-27 09:35:00,68.05,68.4,68.03,68.4,55153.0,49.9157,50.1725,49.9011,50.1725,55153.0
2015-11-27 09:40:00,68.38,68.38,68.07,68.2,12871.0,50.1578,50.1578,49.9304,50.0257,12871.0
2015-11-27 09:45:00,68.18,68.27,68.13,68.27,15862.0,50.0111,50.0771,49.9744,50.0771,15862.0
2015-11-27 09:50:00,68.23,68.27,68.16,68.19,21308.0,50.0478,50.0771,49.9964,50.0184,21308.0
2015-11-27 09:55:00,68.19,68.25,68.17,68.17,10783.0,50.0184,50.0624,50.0037,50.0037,10783.0
2015-11-27 10:00:00,68.16,68.18,67.88,68.03,26917.0,49.9964,50.0111,49.791,49.9011,26917.0
2015-11-27 10:05:00,68.03,68.21,67.95,68.2,31630.0,49.9011,50.0331,49.8424,50.0257,31630.0
2015-11-27 10:10:00,68.21,68.23,68.11,68.14,15499.0,50.0331,50.0478,49.9597,49.9817,15499.0
2015-11-27 10:15:00,68.17,68.18,68.09,68.17,16638.0,50.0037,50.0111,49.9451,50.0037,16638.0
2015-11-27 10:20:00,68.17,68.2,68.06,68.06,21359.0,50.0037,50.0257,49.9231,49.9231,21359.0
2015-11-27 10:25:00,68.06,68.08,68.02,68.03,16743.0,49.9231,49.9377,49.8937,49.9011,16743.0
2015-11-27 10:30:00,68.01,68.05,67.95,67.98,20675.0,49.8864,49.9157,49.8424,49.8644,20675.0
2015-11-27 10:35:00,67.97,67.99,67.87,67.88,11140.0,49.857,49.8717,49.7837,49.791,11140.0
2015-11-27 10:40:00,67.88,67.94,67.87,67.9,20487.0,49.791,49.835,49.7837,49.8057,20487.0
2015-11-27 10:45:00,67.88,68.0,67.85,67.91,53006.0,49.791,49.879,49.769,49.813,53006.0
2015-11-27 10:50:00,67.89,68.0,67.88,67.98,14512.0,49.7984,49.879,49.791,49.8644,14512.0
2015-11-27 10:55:00,68.0,68.0,67.92,67.96,24063.0,49.879,49.879,49.8204,49.8497,24063.0
2015-11-27 11:00:00,67.98,68.09,67.98,68.08,24262.0,49.8644,49.9451,49.8644,49.9377,24262.0
2015-11-27 11:05:00,68.1,68.1,68.0,68.04,15781.0,49.9524,49.9524,49.879,49.9084,15781.0
2015-11-27 11:10:00,68.03,68.07,68.02,68.04,10888.0,49.9011,49.9304,49.8937,49.9084,10888.0
2015-11-27 11:15:00,68.05,68.06,68.01,68.05,18771.0,49.9157,49.9231,49.8864,49.9157,18771.0
2015-11-27 11:20:00,68.05,68.07,68.02,68.05,17135.0,49.9157,49.9304,49.8937,49.9157,17135.0
2015-11-27 11:25:00,68.05,68.08,68.03,68.04,21052.0,49.9157,49.9377,49.9011,49.9084,21052.0
2015-11-27 11:30:00,68.03,68.11,68.03,68.07,18600.0,49.9011,49.9597,49.9011,49.9304,18600.0
2015-11-27 11:35:00,68.08,68.09,68.02,68.03,9680.0,49.9377,49.9451,49.8937,49.9011,9680.0
2015-11-27 11:40:00,68.04,68.08,68.01,68.05,18738.0,49.9084,49.9377,49.8864,49.9157,18738.0
2015-11-27 11:45:00,68.06,68.06,67.97,68.0,20401.0,49.9231,49.9231,49.857,49.879,20401.0
2015-11-27 11:50:00,68.01,68.01,67.93,67.98,16529.0,49.8864,49.8864,49.8277,49.8644,16529.0
2015-11-27 11:55:00,67.98,67.98,67.93,67.95,15593.0,49.8644,49.8644,49.8277,49.8424,15593.0
2015-11-27 12:00:00,67.95,68.02,67.95,67.98,24318.0,49.8424,49.8937,49.8424,49.8644,24318.0
2015-11-27 12:05:00,67.98,67.98,67.91,67.92,17686.0,49.8644,49.8644,49.813,49.8204,17686.0
2015-11-27 12:10:00,67.92,67.95,67.89,67.92,14819.0,49.8204,49.8424,49.7984,49.8204,14819.0
2015-11-27 12:15:00,67.92,67.95,67.9,67.94,11772.0,49.8204,49.8424,49.8057,49.835,11772.0
2015-11-27 12:20:00,67.93,67.94,67.9,67.93,23204.0,49.8277,49.835,49.8057,49.8277,23204.0
2015-11-27 12:25:00,67.93,68.05,67.89,68.05,21249.0,49.8277,49.9157,49.7984,49.9157,21249.0
2015-11-27 12:30:00,68.05,68.05,67.98,68.01,19715.0,49.9157,49.9157,49.8644,49.8864,19715.0
2015-11-27 12:35:00,68.01,68.03,67.96,67.97,23199.0,49.8864,49.9011,49.8497,49.857,23199.0
2015-11-27 12:40:00,67.98,67.99,67.9,67.9,17455.0,49.8644,49.8717,49.8057,49.8057,17455.0
2015-11-27 12:45:00,67.9,67.94,67.81,67.86,39787.0,49.8057,49.835,49.7397,49.7764,39787.0
2015-11-27 12:50:00,67.86,67.89,67.83,67.86,34213.0,49.7764,49.7984,49.7543,49.7764,34213.0
2015-11-27 12:55:00,67.86,67.9,67.82,67.87,88689.0,49.7764,49.8057,49.747,49.7837,88689.0
2015-11-30 09:30:00,67.85,67.99,67.3,67.57,145693.0,49.769,49.8717,49.3656,49.5636,145693.0
2015-11-30 09:35:00,67.57,67.57,67.26,67.26,60803.0,49.5636,49.5636,49.3362,49.3362,60803.0
2015-11-30 09:40:00,67.26,67.47,67.1,67.43,128512.0,49.3362,49.4903,49.2189,49.4609,128512.0
2015-11-30 09:45:00,67.44,67.54,67.27,67.33,77921.0,49.4683,49.5416,49.3436,49.3876,77921.0
2015-11-30 09:50:00,67.33,67.47,67.32,67.46,47539.0,49.3876,49.4903,49.3803,49.4829,47539.0
2015-11-30 09:55:00,67.45,67.52,67.39,67.47,48331.0,49.4756,49.527,49.4316,49.4903,48331.0
2015-11-30 10:00:00,67.47,67.49,67.33,67.35,105536.0,49.4903,49.505,49.3876,49.4023,105536.0
2015-11-30 10:05:00,67.35,67.44,67.32,67.43,59253.0,49.4023,49.4683,49.3803,49.4609,59253.0
2015-11-30 10:10:00,67.42,67.42,67.22,67.26,64959.0,49.4536,49.4536,49.3069,49.3362,64959.0
2015-11-30 10:15:00,67.27,67.35,67.06,67.23,154800.0,49.3436,49.4023,49.1895,49.3142,154800.0
2015-11-30 10:20:00,67.22,67.36,67.09,67.35,127416.0,49.3069,49.4096,49.2115,49.4023,127416.0
2015-11-30 10:25:00,67.34,67.41,67.19,67.3,209939.0,49.3949,49.4463,49.2849,49.3656,209939.0
2015-11-30 10:30:00,67.29,67.43,67.27,67.36,64867.0,49.3582,49.4609,49.3436,49.4096,64867.0
2015-11-30 10:35:00,67.37,67.41,67.31,67.4,51598.0,49.4169,49.4463,49.3729,49.4389,51598.0
2015-11-30 10:40:00,67.41,67.43,67.24,67.28,190359.0,49.4463,49.4609,49.3216,49.3509,190359.0
2015-11-30 10:45:00,67.28,67.29,67.17,67.2,37908.0,49.3509,49.3582,49.2702,49.2922,37908.0
2015-11-30 10:50:00,67.19,67.32,67.15,67.24,48248.0,49.2849,49.3803,49.2556,49.3216,48248.0
2015-11-30 10:55:00,67.25,67.31,67.18,67.18,42769.0,49.3289,49.3729,49.2776,49.2776,42769.0
2015-11-30 11:00:00,67.17,67.31,67.15,67.29,39777.0,49.2702,49.3729,49.2556,49.3582,39777.0
2015-11-30 11:05:00,67.29,67.35,67.27,67.27,27264.0,49.3582,49.4023,49.3436,49.3436,27264.0
2015-11-30 11:10:00,67.27,67.34,67.26,67.32,27290.0,49.3436,49.3949,49.3362,49.3803,27290.0
2015-11-30 11:15:00,67.33,67.41,67.3,67.37,82550.0,49.3876,49.4463,49.3656,49.4169,82550.0
2015-11-30 11:20:00,67.37,67.44,67.35,67.39,46379.0,49.4169,49.4683,49.4023,49.4316,46379.0
2015-11-30 11:25:00,67.37,67.4,67.33,67.33,34960.0,49.4169,49.4389,49.3876,49.3876,34960.0
2015-11-30 11:30:00,67.33,67.39,67.3,67.32,29557.0,49.3876,49.4316,49.3656,49.3803,29557.0
2015-11-30 11:35:00,67.32,67.35,67.2,67.24,65254.0,49.3803,49.4023,49.2922,49.3216,65254.0
2015-11-30 11:40:00,67.25,67.32,67.25,67.29,29942.0,49.3289,49.3803,49.3289,49.3582,29942.0
2015-11-30 11:45:00,67.28,67.34,67.27,67.32,40473.0,49.3509,49.3949,49.3436,49.3803,40473.0
2015-11-30 11:50:00,67.32,67.32,67.24,67.29,32993.0,49.3803,49.3803,49.3216,49.3582,32993.0
2015-11-30 11:55:00,67.29,67.3,67.24,67.27,27680.0,49.3582,49.3656,49.3216,49.3436,27680.0
2015-11-30 12:00:00,67.27,67.29,67.17,67.23,40254.0,49.3436,49.3582,49.2702,49.3142,40254.0
2015-11-30 12:05:00,67.22,67.26,67.1,67.1,43584.0,49.3069,49.3362,49.2189,49.2189,43584.0
2015-11-30 12:10:00,67.11,67.13,67.03,67.05,44425.0,49.2262,49.2409,49.1675,49.1822,44425.0
2015-11-30 12:15:00,67.03,67.07,66.98,67.07,36844.0,49.1675,49.1969,49.1309,49.1969,36844.0
2015-11-30 12:20:00,67.07,67.18,67.07,67.16,31642.0,49.1969,49.2776,49.1969,49.2629,31642.0
2015-11-30 12:25:00,67.15,67.17,67.1,67.15,27586.0,49.2556,49.2702,49.2189,49.2556,27586.0
2015-11-30 12:30:00,67.15,67.19,67.11,67.13,36885.0,49.2556,49.2849,49.2262,49.2409,36885.0
2015-11-30 12:35:00,67.14,67.14,66.98,66.99,42662.0,49.2482,49.2482,49.1309,49.1382,42662.0
2015-11-30 12:40:00,66.99,67.04,66.95,67.03,36799.0,49.1382,49.1749,49.1089,49.1675,36799.0
2015-11-30 12:45:00,67.04,67.07,67.02,67.04,29545.0,49.1749,49.1969,49.1602,49.1749,29545.0
2015-11-30 12:50:00,67.05,67.06,66.98,67.05,28214.0,49.1822,49.1895,49.1309,49.1822,28214.0
2015-11-30 12:55:00,67.05,67.08,67.02,67.04,30686.0,49.1822,49.2042,49.1602,49.1749,30686.0
2015-11-30 13:00:00,67.03,67.06,66.98,66.98,30990.0,49.1675,49.1895,49.1309,49.1309,30990.0
2015-11-30 13:05:00,66.98,67.01,66.92,66.92,63605.0,49.1309,49.1529,49.0868,49.0868,63605.0
2015-11-30 13:10:00,66.92,67.0,66.89,66.89,29025.0,49.0868,49.1455,49.0648,49.0648,29025.0
2015-11-30 13:15:00,66.9,66.93,66.87,66.9,36672.0,49.0722,49.0942,49.0502,49.0722,36672.0
2015-11-30 13:20:00,66.9,66.95,66.85,66.93,31103.0,49.0722,49.1089,49.0355,49.0942,31103.0
2015-11-30 13:25:00,66.94,67.16,66.93,67.16,35500.0,49.1015,49.2629,49.0942,49.2629,35500.0
2015-11-30 13:30:00,67.14,67.15,67.05,67.07,21866.0,49.2482,49.2556,49.1822,49.1969,21866.0
2015-11-30 13:35:00,67.08,67.12,67.02,67.05,18381.0,49.2042,49.2336,49.1602,49.1822,18381.0
2015-11-30 13:40:00,67.05,67.09,66.99,67.08,20571.0,49.1822,49.2115,49.1382,49.2042,20571.0
2015-11-30 13:45:00,67.09,67.15,67.03,67.11,20762.0,49.2115,49.2556,49.1675,49.2262,20762.0
2015-11-30 13:50:00,67.12,67.21,67.1,67.2,23028.0,49.2336,49.2996,49.2189,49.2922,23028.0
2015-11-30 13:55:00,67.2,67.22,67.16,67.16,21610.0,49.2922,49.3069,49.2629,49.2629,21610.0
2015-11-30 14:00:00,67.17,67.18,67.06,67.06,31667.0,49.2702,49.2776,49.1895,49.1895,31667.0
2015-11-30 14:05:00,67.07,67.11,67.04,67.09,26917.0,49.1969,49.2262,49.1749,49.2115,26917.0
2015-11-30 14:10:00,67.1,67.13,67.07,67.08,22754.0,49.2189,49.2409,49.1969,49.2042,22754.0
2015-11-30 14:15:00,67.09,67.16,67.09,67.13,17371.0,49.2115,49.2629,49.2115,49.2409,17371.0
2015-11-30 14:20:00,67.12,67.15,67.1,67.12,30196.0,49.2336,49.2556,49.2189,49.2336,30196.0
2015-11-30 14:25:00,67.12,67.17,67.1,67.12,27277.0,49.2336,49.2702,49.2189,49.2336,27277.0
2015-11-30 14:30:00,67.13,67.18,67.1,67.13,26008.0,49.2409,49.2776,49.2189,49.2409,26008.0
2015-11-30 14:35:00,67.12,67.19,67.1,67.16,30884.0,49.2336,49.2849,49.2189,49.2629,30884.0
2015-11-30 14:40:00,67.15,67.25,67.14,67.19,30312.0,49.2556,49.3289,49.2482,49.2849,30312.0
2015-11-30 14:45:00,67.18,67.19,67.13,67.16,30958.0,49.2776,49.2849,49.2409,49.2629,30958.0
2015-11-30 14:50:00,67.16,67.2,67.09,67.13,33048.0,49.2629,49.2922,49.2115,49.2409,33048.0
2015-11-30 14:55:00,67.13,67.13,67.02,67.03,31354.0,49.2409,49.2409,49.1602,49.1675,31354.0
2015-11-30 15:00:00,67.03,67.06,66.98,67.03,40348.0,49.1675,49.1895,49.1309,49.1675,40348.0
2015-11-30 15:05:00,67.04,67.04,67.0,67.02,34120.0,49.1749,49.1749,49.1455,49.1602,34120.0
2015-11-30 15:10:00,67.02,67.12,66.99,67.09,36915.0,49.1602,49.2336,49.1382,49.2115,36915.0
2015-11-30 15:15:00,67.08,67.14,67.06,67.06,34928.0,49.2042,49.2482,49.1895,49.1895,34928.0
2015-11-30 15:20:00,67.07,67.11,67.01,67.03,43539.0,49.1969,49.2262,49.1529,49.1675,43539.0
2015-11-30 15:25:00,67.03,67.04,66.95,67.02,48509.0,49.1675,49.1749,49.1089,49.1602,48509.0
2015-11-30 15:30:00,67.02,67.18,67.0,67.17,40766.0,49.1602,49.2776,49.1455,49.2702,40766.0
2015-11-30 15:35:00,67.17,67.19,67.13,67.17,83984.0,49.2702,49.2849,49.2409,49.2702,83984.0
2015-11-30 15:40:00,67.17,67.19,67.12,67.12,100015.0,49.2702,49.2849,49.2336,49.2336,100015.0
2015-11-30 15:45:00,67.11,67.22,67.04,67.2,138187.0,49.2262,49.3069,49.1749,49.2922,138187.0
2015-11-30 15:50:00,67.2,67.23,67.12,67.22,106234.0,49.2922,49.3142,49.2336,49.3069,106234.0
2015-11-30 15:55:00,67.21,67.21,67.0,67.02,459288.0,49.2996,49.2996,49.1455,49.1602,459288.0
2015-12-01 09:30:00,67.54,67.68,67.03,67.24,239325.0,49.5416,49.6443,49.1675,49.3216,239325.0
2015-12-01 09:35:00,67.26,67.32,67.04,67.07,57337.0,49.3362,49.3803,49.1749,49.1969,57337.0
2015-12-01 09:40:00,67.05,67.33,67.0,67.23,55192.0,49.1822,49.3876,49.1455,49.3142,55192.0
2015-12-01 09:45:00,67.26,67.36,67.23,67.25,77286.0,49.3362,49.4096,49.3142,49.3289,77286.0
2015-12-01 09:50:00,67.26,67.38,67.26,67.34,29646.0,49.3362,49.4243,49.3362,49.3949,29646.0
2015-12-01 09:55:00,67.35,67.42,67.29,67.4,64823.0,49.4023,49.4536,49.3582,49.4389,64823.0
2015-12-01 10:00:00,67.39,67.43,67.3,67.41,49231.0,49.4316,49.4609,49.3656,49.4463,49231.0
2015-12-01 10:05:00,67.41,67.47,67.28,67.31,72494.0,49.4463,49.4903,49.3509,49.3729,72494.0
2015-12-01 10:10:00,67.3,67.4,67.29,67.31,42628.0,49.3656,49.4389,49.3582,49.3729,42628.0
2015-12-01 10:15:00,67.3,67.3,67.04,67.14,37201.0,49.3656,49.3656,49.1749,49.2482,37201.0
2015-12-01 10:20:00,67.14,67.23,67.03,67.05,32925.0,49.2482,49.3142,49.1675,49.1822,32925.0
2015-12-01 10:25:00,67.03,67.1,66.99,67.02,36574.0,49.1675,49.2189,49.1382,49.1602,36574.0
2015-12-01 10:30:00,67.0,67.01,66.95,66.97,29723.0,49.1455,49.1529,49.1089,49.1235,29723.0
2015-12-01 10:35:00,66.95,67.25,66.93,67.23,36751.0,49.1089,49.3289,49.0942,49.3142,36751.0
2015-12-01 10:40:00,67.23,67.37,67.22,67.36,17975.0,49.3142,49.4169,49.3069,49.4096,17975.0
2015-12-01 10:45:00,67.37,67.58,67.31,67.53,85549.0,49.4169,49.571,49.3729,49.5343,85549.0
2015-12-01 10:50:00,67.54,67.61,67.43,67.57,37744.0,49.5416,49.593,49.4609,49.5636,37744.0
2015-12-01 10:55:00,67.58,67.68,67.56,67.66,47916.0,49.571,49.6443,49.5563,49.6296,47916.0
2015-12-01 11:00:00,67.66,67.68,67.56,67.65,65877.0,49.6296,49.6443,49.5563,49.6223,65877.0
2015-12-01 11:05:00,67.65,67.66,67.55,67.57,56569.0,49.6223,49.6296,49.549,49.5636,56569.0
2015-12-01 11:10:00,67.58,67.64,67.53,67.56,43811.0,49.571,49.615,49.5343,49.5563,43811.0
2015-12-01 11:15:00,67.57,67.63,67.5,67.58,82006.0,49.5636,49.6076,49.5123,49.571,82006.0
2015-12-01 11:20:00,67.59,67.7,67.59,67.64,81999.0,49.5783,49.659,49.5783,49.615,81999.0
2015-12-01 11:25:00,67.64,67.67,67.59,67.64,75811.0,49.615,49.637,49.5783,49.615,75811.0
2015-12-01 11:30:00,67.64,67.72,67.62,67.7,63596.0,49.615,49.6737,49.6003,49.659,63596.0
2015-12-01 11:35:00,67.7,67.76,67.65,67.66,67245.0,49.659,49.703,49.6223,49.6296,67245.0
2015-12-01 11:40:00,67.66,67.82,67.65,67.78,52223.0,49.6296,49.747,49.6223,49.7177,52223.0
2015-12-01 11:45:00,67.8,67.92,67.77,67.89,22226.0,49.7323,49.8204,49.7103,49.7984,22226.0
2015-12-01 11:50:00,67.9,67.92,67.88,67.91,16327.0,49.8057,49.8204,49.791,49.813,16327.0
2015-12-01 11:55:00,67.9,67.9,67.72,67.76,39484.0,49.8057,49.8057,49.6737,49.703,39484.0
2015-12-01 12:00:00,67.77,67.85,67.77,67.8,28333.0,49.7103,49.769,49.7103,49.7323,28333.0
2015-12-01 12:05:00,67.8,67.85,67.79,67.82,15936.0,49.7323,49.769,49.725,49.747,15936.0
2015-12-01 12:10:00,67.84,67.9,67.82,67.89,21097.0,49.7617,49.8057,49.747,49.7984,21097.0
2015-12-01 12:15:00,67.89,67.92,67.86,67.89,71079.0,49.7984,49.8204,49.7764,49.7984,71079.0
2015-12-01 12:20:00,67.89,67.94,67.84,67.91,27486.0,49.7984,49.835,49.7617,49.813,27486.0
2015-12-01 12:25:00,67.9,67.9,67.82,67.87,22130.0,49.8057,49.8057,49.747,49.7837,22130.0
2015-12-01 12:30:00,67.86,67.89,67.84,67.89,76268.0,49.7764,49.7984,49.7617,49.7984,76268.0
2015-12-01 12:35:00,67.89,67.91,67.83,67.91,40556.0,49.7984,49.813,49.7543,49.813,40556.0
2015-12-01 12:40:00,67.9,67.96,67.89,67.94,20522.0,49.8057,49.8497,49.7984,49.835,20522.0
2015-12-01 12:45:00,67.94,68.0,67.91,68.0,37256.0,49.835,49.879,49.813,49.879,37256.0
2015-12-01 12:50:00,68.0,68.01,67.96,67.97,28257.0,49.879,49.8864,49.8497,49.857,28257.0
2015-12-01 12:55:00,67.98,68.0,67.95,67.97,18453.0,49.8644,49.879,49.8424,49.857,18453.0
2015-12-01 13:00:00,67.97,67.99,67.93,67.94,18619.0,49.857,49.8717,49.8277,49.835,18619.0
2015-12-01 13:05:00,67.95,67.99,67.92,67.99,16664.0,49.8424,49.8717,49.8204,49.8717,16664.0
2015-12-01 13:10:00,67.98,68.0,67.95,67.96,28630.0,49.8644,49.879,49.8424,49.8497,28630.0
2015-12-01 13:15:00,67.95,67.97,67.88,67.89,24651.0,49.8424,49.857,49.791,49.7984,24651.0
2015-12-01 13:20:00,67.9,67.92,67.88,67.91,20951.0,49.8057,49.8204,49.791,49.813,20951.0
2015-12-01 13:25:00,67.92,67.93,67.84,67.86,47491.0,49.8204,49.8277,49.7617,49.7764,47491.0
2015-12-01 13:30:00,67.87,67.9,67.81,67.88,59463.0,49.7837,49.8057,49.7397,49.791,59463.0
2015-12-01 13:35:00,67.87,67.92,67.82,67.88,21130.0,49.7837,49.8204,49.747,49.791,21130.0
2015-12-01 13:40:00,67.88,67.9,67.83,67.9,51306.0,49.791,49.8057,49.7543,49.8057,51306.0
2015-12-01 13:45:00,67.9,67.9,67.82,67.86,43706.0,49.8057,49.8057,49.747,49.7764,43706.0
2015-12-01 13:50:00,67.85,67.93,67.83,67.88,41559.0,49.769,49.8277,49.7543,49.791,41559.0
2015-12-01 13:55:00,67.89,67.9,67.8,67.83,29409.0,49.7984,49.8057,49.7323,49.7543,29409.0
2015-12-01 14:00:00,67.82,67.84,67.77,67.84,20625.0,49.747,49.7617,49.7103,49.7617,20625.0
2015-12-01 14:05:00,67.84,67.87,67.79,67.83,24992.0,49.7617,49.7837,49.725,49.7543,24992.0
2015-12-01 14:10:00,67.84,67.88,67.78,67.83,52318.0,49.7617,49.791,49.7177,49.7543,52318.0
2015-12-01 14:15:00,67.83,67.89,67.83,67.88,33743.0,49.7543,49.7984,49.7543,49.791,33743.0
2015-12-01 14:20:00,67.89,67.93,67.88,67.91,34098.0,49.7984,49.8277,49.791,49.813,34098.0
2015-12-01 14:25:00,67.91,67.96,67.91,67.95,32560.0,49.813,49.8497,49.813,49.8424,32560.0
2015-12-01 14:30:00,67.95,68.02,67.94,67.97,51882.0,49.8424,49.8937,49.835,49.857,51882.0
2015-12-01 14:35:00,67.96,68.0,67.93,67.95,39292.0,49.8497,49.879,49.8277,49.8424,39292.0
2015-12-01 14:40:00,67.94,67.97,67.93,67.96,28810.0,49.835,49.857,49.8277,49.8497,28810.0
2015-12-01 14:45:00,67.96,68.02,67.95,68.0,45106.0,49.8497,49.8937,49.8424,49.879,45106.0
2015-12-01 14:50:00,68.0,68.02,67.99,67.99,36780.0,49.879,49.8937,49.8717,49.8717,36780.0
2015-12-01 14:55:00,68.0,68.03,67.99,68.03,41059.0,49.879,49.9011,49.8717,49.9011,41059.0
2015-12-01 15:00:00,68.03,68.11,68.01,68.05,65127.0,49.9011,49.9597,49.8864,49.9157,65127.0
2015-12-01 15:05:00,68.05,68.09,68.02,68.05,42235.0,49.9157,49.9451,49.8937,49.9157,42235.0
2015-12-01 15:10:00,68.05,68.08,68.03,68.05,29138.0,49.9157,49.9377,49.9011,49.9157,29138.0
2015-12-01 15:15:00,68.05,68.05,67.99,68.03,79856.0,49.9157,49.9157,49.8717,49.9011,79856.0
2015-12-01 15:20:00,68.03,68.07,68.0,68.04,49806.0,49.9011,49.9304,49.879,49.9084,49806.0
2015-12-01 15:25:00,68.04,68.07,68.0,68.05,63327.0,49.9084,49.9304,49.879,49.9157,63327.0
2015-12-01 15:30:00,68.05,68.11,68.01,68.1,95608.0,49.9157,49.9597,49.8864,49.9524,95608.0
2015-12-01 15:35:00,68.1,68.14,68.09,68.12,57429.0,49.9524,49.9817,49.9451,49.9671,57429.0
2015-12-01 15:40:00,68.13,68.18,68.09,68.14,74965.0,49.9744,50.0111,49.9451,49.9817,74965.0
2015-12-01 15:45:00,68.14,68.15,68.07,68.09,111512.0,49.9817,49.9891,49.9304,49.9451,111512.0
2015-12-01 15:50:00,68.09,68.19,68.09,68.16,125804.0,49.9451,50.0184,49.9451,49.9964,125804.0
2015-12-01 15:55:00,68.16,68.37,68.16,68.25,404067.0,49.9964,50.1504,49.9964,50.0624,404067.0
2015-12-02 09:30:00,68.62,69.23,68.53,69.23,323325.0,50.3338,50.7813,50.2678,50.7813,323325.0
2015-12-02 09:35:00,69.23,69.23,68.88,68.95,286984.0,50.7813,50.7813,50.5245,50.5759,286984.0
2015-12-02 09:40:00,68.95,69.19,68.94,69.09,136179.0,50.5759,50.7519,50.5685,50.6786,136179.0
2015-12-02 09:45:00,69.07,69.18,69.0,69.18,55873.0,50.6639,50.7446,50.6126,50.7446,55873.0
2015-12-02 09:50:00,69.18,69.25,69.13,69.2,121367.0,50.7446,50.7959,50.7079,50.7593,121367.0
2015-12-02 09:55:00,69.19,69.71,69.18,69.69,160149.0,50.7519,51.1334,50.7446,51.1187,160149.0
2015-12-02 10:00:00,69.68,69.69,69.23,69.31,134219.0,51.1114,51.1187,50.7813,50.84,134219.0
2015-12-02 10:05:00,69.33,69.38,69.11,69.11,64684.0,50.8546,50.8913,50.6932,50.6932,64684.0
2015-12-02 10:10:00,69.1,69.21,69.08,69.12,64006.0,50.6859,50.7666,50.6712,50.7006,64006.0
2015-12-02 10:15:00,69.1,69.15,69.01,69.06,45400.0,50.6859,50.7226,50.6199,50.6566,45400.0
2015-12-02 10:20:00,69.06,69.07,68.93,68.98,48344.0,50.6566,50.6639,50.5612,50.5979,48344.0
2015-12-02 10:25:00,68.97,69.07,68.94,69.03,38470.0,50.5906,50.6639,50.5685,50.6346,38470.0
2015-12-02 10:30:00,69.03,69.04,68.97,69.02,40722.0,50.6346,50.6419,50.5906,50.6272,40722.0
2015-12-02 10:35:00,69.02,69.02,68.91,68.98,33594.0,50.6272,50.6272,50.5465,50.5979,33594.0
2015-12-02 10:40:00,68.98,69.08,68.98,69.05,50694.0,50.5979,50.6712,50.5979,50.6492,50694.0
2015-12-02 10:45:00,69.06,69.06,68.94,68.97,46405.0,50.6566,50.6566,50.5685,50.5906,46405.0
2015-12-02 10:50:00,68.97,69.06,68.94,69.0,39202.0,50.5906,50.6566,50.5685,50.6126,39202.0
2015-12-02 10:55:00,68.99,69.05,68.99,69.03,27739.0,50.6052,50.6492,50.6052,50.6346,27739.0
2015-12-02 11:00:00,69.02,69.02,68.85,68.97,55991.0,50.6272,50.6272,50.5025,50.5906,55991.0
2015-12-02 11:05:00,68.96,68.98,68.92,68.96,27988.0,50.5832,50.5979,50.5539,50.5832,27988.0
2015-12-02 11:10:00,68.96,68.97,68.89,68.92,22962.0,50.5832,50.5906,50.5319,50.5539,22962.0
2015-12-02 11:15:00,68.92,68.94,68.85,68.93,47364.0,50.5539,50.5685,50.5025,50.5612,47364.0
2015-12-02 11:20:00,68.93,68.93,68.83,68.84,23314.0,50.5612,50.5612,50.4879,50.4952,23314.0
2015-12-02 11:25:00,68.83,68.83,68.75,68.76,52079.0,50.4879,50.4879,50.4292,50.4365,52079.0
2015-12-02 11:30:00,68.76,68.84,68.76,68.82,31842.0,50.4365,50.4952,50.4365,50.4805,31842.0
2015-12-02 11:35:00,68.82,68.84,68.78,68.83,43436.0,50.4805,50.4952,50.4512,50.4879,43436.0
2015-12-02 11:40:00,68.82,68.85,68.79,68.8,42015.0,50.4805,50.5025,50.4585,50.4659,42015.0
2015-12-02 11:45:00,68.8,68.88,68.79,68.87,50493.0,50.4659,50.5245,50.4585,50.5172,50493.0
2015-12-02 11:50:00,68.88,68.93,68.85,68.9,66601.0,50.5245,50.5612,50.5025,50.5392,66601.0
2015-12-02 11:55:00,68.9,68.94,68.86,68.9,38988.0,50.5392,50.5685,50.5099,50.5392,38988.0
2015-12-02 12:00:00,68.91,69.04,68.9,69.04,44096.0,50.5465,50.6419,50.5392,50.6419,44096.0
2015-12-02 12:05:00,69.05,69.06,68.99,69.02,39622.0,50.6492,50.6566,50.6052,50.6272,39622.0
2015-12-02 12:10:00,69.03,69.03,68.97,68.98,42495.0,50.6346,50.6346,50.5906,50.5979,42495.0
2015-12-02 12:15:00,68.98,68.99,68.95,68.98,24231.0,50.5979,50.6052,50.5759,50.5979,24231.0
2015-12-02 12:20:00,68.97,69.0,68.95,68.97,25761.0,50.5906,50.6126,50.5759,50.5906,25761.0
2015-12-02 12:25:00,68.97,69.08,68.91,69.05,33214.0,50.5906,50.6712,50.5465,50.6492,33214.0
2015-12-02 12:30:00,69.04,69.08,69.04,69.04,17779.0,50.6419,50.6712,50.6419,50.6419,17779.0
2015-12-02 12:35:00,69.04,69.13,69.0,69.12,30249.0,50.6419,50.7079,50.6126,50.7006,30249.0
2015-12-02 12:40:00,69.11,69.13,69.07,69.1,27031.0,50.6932,50.7079,50.6639,50.6859,27031.0
2015-12-02 12:45:00,69.11,69.11,69.04,69.07,18488.0,50.6932,50.6932,50.6419,50.6639,18488.0
2015-12-02 12:50:00,69.07,69.09,69.01,69.08,27293.0,50.6639,50.6786,50.6199,50.6712,27293.0
2015-12-02 12:55:00,69.08,69.11,69.04,69.05,23139.0,50.6712,50.6932,50.6419,50.6492,23139.0
2015-12-02 13:00:00,69.05,69.07,68.95,68.96,33370.0,50.6492,50.6639,50.5759,50.5832,33370.0
2015-12-02 13:05:00,68.96,68.97,68.92,68.92,26659.0,50.5832,50.5906,50.5539,50.5539,26659.0
2015-12-02 13:10:00,68.91,68.95,68.89,68.95,36426.0,50.5465,50.5759,50.5319,50.5759,36426.0
2015-12-02 13:15:00,68.96,69.0,68.94,68.95,29422.0,50.5832,50.6126,50.5685,50.5759,29422.0
2015-12-02 13:20:00,68.96,69.0,68.9,68.93,37336.0,50.5832,50.6126,50.5392,50.5612,37336.0
2015-12-02 13:25:00,68.93,68.93,68.82,68.87,25577.0,50.5612,50.5612,50.4805,50.5172,25577.0
2015-12-02 13:30:00,68.87,68.96,68.85,68.85,66108.0,50.5172,50.5832,50.5025,50.5025,66108.0
2015-12-02 13:35:00,68.85,68.9,68.81,68.82,14448.0,50.5025,50.5392,50.4732,50.4805,14448.0
2015-12-02 13:40:00,68.82,68.82,68.75,68.75,15882.0,50.4805,50.4805,50.4292,50.4292,15882.0
2015-12-02 13:45:00,68.74,68.75,68.63,68.64,44902.0,50.4218,50.4292,50.3412,50.3485,44902.0
2015-12-02 13:50:00,68.63,68.64,68.57,68.59,29896.0,50.3412,50.3485,50.2971,50.3118,29896.0
2015-12-02 13:55:00,68.6,68.67,68.59,68.61,16644.0,50.3192,50.3705,50.3118,50.3265,16644.0
2015-12-02 14:00:00,68.61,68.61,68.42,68.44,34839.0,50.3265,50.3265,50.1871,50.2018,34839.0
2015-12-02 14:05:00,68.44,68.49,68.4,68.48,25028.0,50.2018,50.2385,50.1725,50.2311,25028.0
2015-12-02 14:10:00,68.48,68.49,68.39,68.42,27371.0,50.2311,50.2385,50.1651,50.1871,27371.0
2015-12-02 14:15:00,68.4,68.4,68.25,68.26,42210.0,50.1725,50.1725,50.0624,50.0698,42210.0
2015-12-02 14:20:00,68.27,68.38,68.24,68.33,23101.0,50.0771,50.1578,50.0551,50.1211,23101.0
2015-12-02 14:25:00,68.32,68.32,68.19,68.2,36708.0,50.1138,50.1138,50.0184,50.0257,36708.0
2015-12-02 14:30:00,68.2,68.2,68.06,68.14,41244.0,50.0257,50.0257,49.9231,49.9817,41244.0
2015-12-02 14:35:00,68.13,68.14,68.03,68.05,45585.0,49.9744,49.9817,49.9011,49.9157,45585.0
2015-12-02 14:40:00,68.03,68.11,68.02,68.05,56722.0,49.9011,49.9597,49.8937,49.9157,56722.0
2015-12-02 14:45:00,68.05,68.07,67.87,67.92,66379.0,49.9157,49.9304,49.7837,49.8204,66379.0
2015-12-02 14:50:00,67.92,68.01,67.91,68.0,36325.0,49.8204,49.8864,49.813,49.879,36325.0
2015-12-02 14:55:00,68.01,68.01,67.86,67.87,57902.0,49.8864,49.8864,49.7764,49.7837,57902.0
2015-12-02 15:00:00,67.87,67.98,67.82,67.95,31080.0,49.7837,49.8644,49.747,49.8424,31080.0
2015-12-02 15:05:00,67.95,68.02,67.94,68.01,38306.0,49.8424,49.8937,49.835,49.8864,38306.0
2015-12-02 15:10:00,68.01,68.11,67.96,67.98,79227.0,49.8864,49.9597,49.8497,49.8644,79227.0
2015-12-02 15:15:00,67.98,68.01,67.93,67.98,84496.0,49.8644,49.8864,49.8277,49.8644,84496.0
2015-12-02 15:20:00,67.97,68.01,67.89,67.95,46963.0,49.857,49.8864,49.7984,49.8424,46963.0
2015-12-02 15:25:00,67.95,67.96,67.82,67.83,68512.0,49.8424,49.8497,49.747,49.7543,68512.0
2015-12-02 15:30:00,67.82,67.88,67.78,67.85,95005.0,49.747,49.791,49.7177,49.769,95005.0
2015-12-02 15:35:00,67.84,67.84,67.65,67.69,131591.0,49.7617,49.7617,49.6223,49.6517,131591.0
2015-12-02 15:40:00,67.7,67.9,67.69,67.84,85262.0,49.659,49.8057,49.6517,49.7617,85262.0
2015-12-02 15:45:00,67.83,67.85,67.7,67.72,106979.0,49.7543,49.769,49.659,49.6737,106979.0
2015-12-02 15:50:00,67.72,67.84,67.7,67.81,165166.0,49.6737,49.7617,49.659,49.7397,165166.0
2015-12-02 15:55:00,67.8,67.86,67.71,67.8,395900.0,49.7323,49.7764,49.6663,49.7323,395900.0
2015-12-03 09:30:00,67.59,67.62,67.04,67.08,195764.0,49.5783,49.6003,49.1749,49.2042,195764.0
2015-12-03 09:35:00,67.09,67.37,67.08,67.14,87889.0,49.2115,49.4169,49.2042,49.2482,87889.0
2015-12-03 09:40:00,67.19,67.32,67.1,67.3,95566.0,49.2849,49.3803,49.2189,49.3656,95566.0
2015-12-03 09:45:00,67.29,67.3,67.07,67.07,59000.0,49.3582,49.3656,49.1969,49.1969,59000.0
2015-12-03 09:50:00,67.09,67.21,66.93,66.97,87470.0,49.2115,49.2996,49.0942,49.1235,87470.0
2015-12-03 09:55:00,66.99,67.06,66.79,66.85,56379.0,49.1382,49.1895,48.9915,49.0355,56379.0
2015-12-03 10:00:00,66.84,67.3,66.79,67.13,55685.0,49.0282,49.3656,48.9915,49.2409,55685.0
2015-12-03 10:05:00,67.13,67.16,66.97,67.02,34074.0,49.2409,49.2629,49.1235,49.1602,34074.0
2015-12-03 10:10:00,67.04,67.12,66.96,67.08,30653.0,49.1749,49.2336,49.1162,49.2042,30653.0
2015-12-03 10:15:00,67.07,67.3,67.05,67.18,46853.0,49.1969,49.3656,49.1822,49.2776,46853.0
2015-12-03 10:20:00,67.2,67.29,67.13,67.26,30707.0,49.2922,49.3582,49.2409,49.3362,30707.0
2015-12-03 10:25:00,67.27,67.35,67.2,67.22,25138.0,49.3436,49.4023,49.2922,49.3069,25138.0
2015-12-03 10:30:00,67.22,67.36,67.13,67.31,25788.0,49.3069,49.4096,49.2409,49.3729,25788.0
2015-12-03 10:35:00,67.3,67.32,67.12,67.12,15442.0,49.3656,49.3803,49.2336,49.2336,15442.0
2015-12-03 10:40:00,67.1,67.27,67.1,67.23,25154.0,49.2189,49.3436,49.2189,49.3142,25154.0
2015-12-03 10:45:00,67.23,67.41,67.19,67.4,55748.0,49.3142,49.4463,49.2849,49.4389,55748.0
2015-12-03 10:50:00,67.39,67.65,67.37,67.52,63320.0,49.4316,49.6223,49.4169,49.527,63320.0
2015-12-03 10:55:00,67.54,67.59,67.45,67.57,26959.0,49.5416,49.5783,49.4756,49.5636,26959.0
2015-12-03 11:00:00,67.56,67.75,67.52,67.68,48119.0,49.5563,49.6957,49.527,49.6443,48119.0
2015-12-03 11:05:00,67.7,67.96,67.66,67.91,50911.0,49.659,49.8497,49.6296,49.813,50911.0
2015-12-03 11:10:00,67.91,68.04,67.81,67.83,97286.0,49.813,49.9084,49.7397,49.7543,97286.0
2015-12-03 11:15:00,67.83,67.87,67.66,67.67,47408.0,49.7543,49.7837,49.6296,49.637,47408.0
2015-12-03 11:20:00,67.68,67.71,67.49,67.54,52066.0,49.6443,49.6663,49.505,49.5416,52066.0
2015-12-03 11:25:00,67.53,67.58,67.42,67.42,24215.0,49.5343,49.571,49.4536,49.4536,24215.0
2015-12-03 11:30:00,67.42,67.43,67.13,67.19,71848.0,49.4536,49.4609,49.2409,49.2849,71848.0
2015-12-03 11:35:00,67.2,67.24,67.16,67.19,38931.0,49.2922,49.3216,49.2629,49.2849,38931.0
2015-12-03 11:40:00,67.2,67.27,67.1,67.11,65486.0,49.2922,49.3436,49.2189,49.2262,65486.0
2015-12-03 11:45:00,67.1,67.13,67.02,67.05,59193.0,49.2189,49.2409,49.1602,49.1822,59193.0
2015-12-03 11:50:00,67.04,67.08,67.04,67.06,19018.0,49.1749,49.2042,49.1749,49.1895,19018.0
2015-12-03 11:55:00,67.08,67.12,67.07,67.1,26118.0,49.2042,49.2336,49.1969,49.2189,26118.0
2015-12-03 12:00:00,67.1,67.15,67.05,67.06,35460.0,49.2189,49.2556,49.1822,49.1895,35460.0
2015-12-03 12:05:00,67.06,67.06,66.98,67.03,48702.0,49.1895,49.1895,49.1309,49.1675,48702.0
2015-12-03 12:10:00,67.02,67.04,66.92,66.94,63612.0,49.1602,49.1749,49.0868,49.1015,63612.0
2015-12-03 12:15:00,66.94,66.95,66.88,66.89,16617.0,49.1015,49.1089,49.0575,49.0648,16617.0
2015-12-03 12:20:00,66.89,66.9,66.77,66.78,35147.0,49.0648,49.0722,48.9768,48.9842,35147.0
2015-12-03 12:25:00,66.78,66.8,66.55,66.63,62256.0,48.9842,48.9988,48.8154,48.8741,62256.0
2015-12-03 12:30:00,66.64,66.65,66.52,66.59,27918.0,48.8815,48.8888,48.7934,48.8448,27918.0
2015-12-03 12:35:00,66.59,66.75,66.58,66.72,23711.0,48.8448,48.9622,48.8375,48.9401,23711.0
2015-12-03 12:40:00,66.72,66.81,66.7,66.78,31206.0,48.9401,49.0062,48.9255,48.9842,31206.0
2015-12-03 12:45:00,66.77,66.79,66.64,66.66,20801.0,48.9768,48.9915,48.8815,48.8961,20801.0
2015-12-03 12:50:00,66.66,66.68,66.56,66.61,18847.0,48.8961,48.9108,48.8228,48.8595,18847.0
2015-12-03 12:55:00,66.62,66.64,66.5,66.52,20901.0,48.8668,48.8815,48.7788,48.7934,20901.0
2015-12-03 13:00:00,66.52,66.53,66.46,66.48,34435.0,48.7934,48.8008,48.7494,48.7641,34435.0
2015-12-03 13:05:00,66.48,66.57,66.48,66.51,32367.0,48.7641,48.8301,48.7641,48.7861,32367.0
2015-12-03 13:10:00,66.51,66.57,66.48,66.48,29033.0,48.7861,48.8301,48.7641,48.7641,29033.0
2015-12-03 13:15:00,66.49,66.62,66.49,66.58,40147.0,48.7714,48.8668,48.7714,48.8375,40147.0
2015-12-03 13:20:00,66.59,66.78,66.57,66.77,38477.0,48.8448,48.9842,48.8301,48.9768,38477.0
2015-12-03 13:25:00,66.77,66.82,66.72,66.73,23103.0,48.9768,49.0135,48.9401,48.9475,23103.0
2015-12-03 13:30:00,66.74,66.74,66.63,66.64,19808.0,48.9548,48.9548,48.8741,48.8815,19808.0
2015-12-03 13:35:00,66.63,66.67,66.5,66.55,33098.0,48.8741,48.9035,48.7788,48.8154,33098.0
2015-12-03 13:40:00,66.54,66.59,66.47,66.57,25318.0,48.8081,48.8448,48.7568,48.8301,25318.0
2015-12-03 13:45:00,66.59,66.59,66.38,66.39,21683.0,48.8448,48.8448,48.6908,48.6981,21683.0
2015-12-03 13:50:00,66.4,66.41,66.28,66.34,28425.0,48.7054,48.7128,48.6174,48.6614,28425.0
2015-12-03 13:55:00,66.34,66.37,66.32,66.34,28712.0,48.6614,48.6834,48.6467,48.6614,28712.0
2015-12-03 14:00:00,66.34,66.34,66.23,66.3,71990.0,48.6614,48.6614,48.5807,48.6321,71990.0
2015-12-03 14:05:00,66.3,66.43,66.23,66.35,98774.0,48.6321,48.7274,48.5807,48.6687,98774.0
2015-12-03 14:10:00,66.36,66.46,66.36,66.45,86062.0,48.6761,48.7494,48.6761,48.7421,86062.0
2015-12-03 14:15:00,66.45,66.7,66.45,66.67,144995.0,48.7421,48.9255,48.7421,48.9035,144995.0
2015-12-03 14:20:00,66.67,66.69,66.37,66.38,46986.0,48.9035,48.9181,48.6834,48.6908,46986.0
2015-12-03 14:25:00,66.36,66.45,66.32,66.39,45119.0,48.6761,48.7421,48.6467,48.6981,45119.0
2015-12-03 14:30:00,66.39,66.41,66.25,66.28,38025.0,48.6981,48.7128,48.5954,48.6174,38025.0
2015-12-03 14:35:00,66.27,66.44,66.26,66.4,38494.0,48.6101,48.7348,48.6027,48.7054,38494.0
2015-12-03 14:40:00,66.38,66.4,66.14,66.26,38108.0,48.6908,48.7054,48.5147,48.6027,38108.0
2015-12-03 14:45:00,66.25,66.31,66.2,66.3,22143.0,48.5954,48.6394,48.5587,48.6321,22143.0
2015-12-03 14:50:00,66.3,66.48,66.29,66.48,27433.0,48.6321,48.7641,48.6247,48.7641,27433.0
2015-12-03 14:55:00,66.48,66.62,66.43,66.6,34108.0,48.7641,48.8668,48.7274,48.8521,34108.0
2015-12-03 15:00:00,66.58,66.6,66.46,66.54,35658.0,48.8375,48.8521,48.7494,48.8081,35658.0
2015-12-03 15:05:00,66.54,66.56,66.36,66.36,39739.0,48.8081,48.8228,48.6761,48.6761,39739.0
2015-12-03 15:10:00,66.36,66.41,66.32,66.36,41870.0,48.6761,48.7128,48.6467,48.6761,41870.0
2015-12-03 15:15:00,66.36,66.36,66.23,66.27,35466.0,48.6761,48.6761,48.5807,48.6101,35466.0
2015-12-03 15:20:00,66.27,66.49,66.23,66.49,37383.0,48.6101,48.7714,48.5807,48.7714,37383.0
2015-12-03 15:25:00,66.47,66.48,66.33,66.4,62630.0,48.7568,48.7641,48.6541,48.7054,62630.0
2015-12-03 15:30:00,66.39,66.43,66.25,66.37,74276.0,48.6981,48.7274,48.5954,48.6834,74276.0
2015-12-03 15:35:00,66.36,66.54,66.32,66.53,49641.0,48.6761,48.8081,48.6467,48.8008,49641.0
2015-12-03 15:40:00,66.53,66.54,66.38,66.5,69136.0,48.8008,48.8081,48.6908,48.7788,69136.0
2015-12-03 15:45:00,66.48,66.52,66.37,66.51,82110.0,48.7641,48.7934,48.6834,48.7861,82110.0
2015-12-03 15:50:00,66.51,66.59,66.44,66.56,133339.0,48.7861,48.8448,48.7348,48.8228,133339.0
2015-12-03 15:55:00,66.55,66.56,66.38,66.49,400602.0,48.8154,48.8228,48.6908,48.7714,400602.0
2015-12-04 09:30:00,66.88,67.56,66.85,67.5,174719.0,49.0575,49.5563,49.0355,49.5123,174719.0
2015-12-04 09:35:00,67.52,67.65,67.28,67.4,87031.0,49.527,49.6223,49.3509,49.4389,87031.0
2015-12-04 09:40:00,67.4,67.78,67.39,67.7,108009.0,49.4389,49.7177,49.4316,49.659,108009.0
2015-12-04 09:45:00,67.69,68.03,67.69,67.94,88863.0,49.6517,49.9011,49.6517,49.835,88863.0
2015-12-04 09:50:00,67.92,67.98,67.83,67.84,81875.0,49.8204,49.8644,49.7543,49.7617,81875.0
2015-12-04 09:55:00,67.83,67.84,67.65,67.76,62648.0,49.7543,49.7617,49.6223,49.703,62648.0
2015-12-04 10:00:00,67.78,67.82,67.71,67.8,72238.0,49.7177,49.747,49.6663,49.7323,72238.0
2015-12-04 10:05:00,67.8,67.82,67.65,67.67,58011.0,49.7323,49.747,49.6223,49.637,58011.0
2015-12-04 10:10:00,67.67,67.68,67.49,67.57,72783.0,49.637,49.6443,49.505,49.5636,72783.0
2015-12-04 10:15:00,67.6,67.6,67.45,67.56,29769.0,49.5856,49.5856,49.4756,49.5563,29769.0
2015-12-04 10:20:00,67.57,67.6,67.49,67.57,26234.0,49.5636,49.5856,49.505,49.5636,26234.0
2015-12-04 10:25:00,67.58,67.68,67.49,67.52,28344.0,49.571,49.6443,49.505,49.527,28344.0
2015-12-04 10:30:00,67.54,67.61,67.46,67.61,63348.0,49.5416,49.593,49.4829,49.593,63348.0
2015-12-04 10:35:00,67.62,67.71,67.62,67.7,47741.0,49.6003,49.6663,49.6003,49.659,47741.0
2015-12-04 10:40:00,67.71,67.71,67.58,67.63,39434.0,49.6663,49.6663,49.571,49.6076,39434.0
2015-12-04 10:45:00,67.64,67.78,67.64,67.76,45336.0,49.615,49.7177,49.615,49.703,45336.0
2015-12-04 10:50:00,67.76,67.87,67.72,67.82,45804.0,49.703,49.7837,49.6737,49.747,45804.0
2015-12-04 10:55:00,67.83,68.02,67.83,68.0,53682.0,49.7543,49.8937,49.7543,49.879,53682.0
2015-12-04 11:00:00,68.0,68.12,67.94,68.11,79645.0,49.879,49.9671,49.835,49.9597,79645.0
2015-12-04 11:05:00,68.12,68.22,67.97,67.98,83881.0,49.9671,50.0404,49.857,49.8644,83881.0
2015-12-04 11:10:00,67.96,68.13,67.94,68.04,44881.0,49.8497,49.9744,49.835,49.9084,44881.0
2015-12-04 11:15:00,68.03,68.12,68.03,68.11,32885.0,49.9011,49.9671,49.9011,49.9597,32885.0
2015-12-04 11:20:00,68.1,68.25,68.08,68.23,52100.0,49.9524,50.0624,49.9377,50.0478,52100.0
2015-12-04 11:25:00,68.23,68.27,68.1,68.12,32135.0,50.0478,50.0771,49.9524,49.9671,32135.0
2015-12-04 11:30:00,68.12,68.23,68.11,68.23,48727.0,49.9671,50.0478,49.9597,50.0478,48727.0
2015-12-04 11:35:00,68.23,68.24,68.14,68.23,29502.0,50.0478,50.0551,49.9817,50.0478,29502.0
2015-12-04 11:40:00,68.21,68.22,68.07,68.11,26120.0,50.0331,50.0404,49.9304,49.9597,26120.0
2015-12-04 11:45:00,68.12,68.16,68.11,68.14,58801.0,49.9671,49.9964,49.9597,49.9817,58801.0
2015-12-04 11:50:00,68.15,68.19,68.06,68.06,28793.0,49.9891,50.0184,49.9231,49.9231,28793.0
2015-12-04 11:55:00,68.08,68.12,68.04,68.08,41102.0,49.9377,49.9671,49.9084,49.9377,41102.0
2015-12-04 12:00:00,68.08,68.08,68.0,68.06,25367.0,49.9377,49.9377,49.879,49.9231,25367.0
2015-12-04 12:05:00,68.09,68.19,68.07,68.13,20862.0,49.9451,50.0184,49.9304,49.9744,20862.0
2015-12-04 12:10:00,68.14,68.32,68.14,68.31,28305.0,49.9817,50.1138,49.9817,50.1064,28305.0
2015-12-04 12:15:00,68.31,68.35,68.29,68.31,46600.0,50.1064,50.1358,50.0918,50.1064,46600.0
2015-12-04 12:20:00,68.3,68.44,68.3,68.42,65127.0,50.0991,50.2018,50.0991,50.1871,65127.0
2015-12-04 12:25:00,68.42,68.58,68.42,68.51,105140.0,50.1871,50.3045,50.1871,50.2531,105140.0
2015-12-04 12:30:00,68.52,68.77,68.49,68.73,67922.0,50.2605,50.4439,50.2385,50.4145,67922.0
2015-12-04 12:35:00,68.75,68.9,68.73,68.9,54527.0,50.4292,50.5392,50.4145,50.5392,54527.0
2015-12-04 12:40:00,68.91,69.04,68.89,69.04,74970.0,50.5465,50.6419,50.5319,50.6419,74970.0
2015-12-04 12:45:00,69.03,69.12,69.02,69.08,56605.0,50.6346,50.7006,50.6272,50.6712,56605.0
2015-12-04 12:50:00,69.1,69.21,69.06,69.2,84985.0,50.6859,50.7666,50.6566,50.7593,84985.0
2015-12-04 12:55:00,69.2,69.31,69.19,69.29,89054.0,50.7593,50.84,50.7519,50.8253,89054.0
2015-12-04 13:00:00,69.31,69.31,69.1,69.13,92842.0,50.84,50.84,50.6859,50.7079,92842.0
2015-12-04 13:05:00,69.13,69.16,68.98,69.11,127536.0,50.7079,50.7299,50.5979,50.6932,127536.0
2015-12-04 13:10:00,69.09,69.16,68.91,69.01,60512.0,50.6786,50.7299,50.5465,50.6199,60512.0
2015-12-04 13:15:00,69.02,69.06,68.95,68.96,46176.0,50.6272,50.6566,50.5759,50.5832,46176.0
2015-12-04 13:20:00,68.94,69.04,68.9,68.91,26669.0,50.5685,50.6419,50.5392,50.5465,26669.0
2015-12-04 13:25:00,68.91,68.95,68.85,68.92,46532.0,50.5465,50.5759,50.5025,50.5539,46532.0
2015-12-04 13:30:00,68.92,68.93,68.82,68.82,50830.0,50.5539,50.5612,50.4805,50.4805,50830.0
2015-12-04 13:35:00,68.82,68.98,68.8,68.95,34129.0,50.4805,50.5979,50.4659,50.5759,34129.0
2015-12-04 13:40:00,68.96,69.05,68.89,69.04,79349.0,50.5832,50.6492,50.5319,50.6419,79349.0
2015-12-04 13:45:00,69.04,69.1,69.0,69.08,41229.0,50.6419,50.6859,50.6126,50.6712,41229.0
2015-12-04 13:50:00,69.08,69.12,69.06,69.12,62896.0,50.6712,50.7006,50.6566,50.7006,62896.0
2015-12-04 13:55:00,69.12,69.15,69.1,69.11,53534.0,50.7006,50.7226,50.6859,50.6932,53534.0
2015-12-04 14:00:00,69.12,69.13,69.06,69.07,54796.0,50.7006,50.7079,50.6566,50.6639,54796.0
2015-12-04 14:05:00,69.08,69.12,69.01,69.01,49240.0,50.6712,50.7006,50.6199,50.6199,49240.0
2015-12-04 14:10:00,69.03,69.05,68.98,69.04,35220.0,50.6346,50.6492,50.5979,50.6419,35220.0
2015-12-04 14:15:00,69.04,69.09,68.93,68.93,26968.0,50.6419,50.6786,50.5612,50.5612,26968.0
2015-12-04 14:20:00,68.93,68.95,68.86,68.87,17829.0,50.5612,50.5759,50.5099,50.5172,17829.0
2015-12-04 14:25:00,68.87,69.05,68.84,69.03,34311.0,50.5172,50.6492,50.4952,50.6346,34311.0
2015-12-04 14:30:00,69.03,69.11,68.98,69.05,26687.0,50.6346,50.6932,50.5979,50.6492,26687.0
2015-12-04 14:35:00,69.04,69.14,69.03,69.07,34156.0,50.6419,50.7153,50.6346,50.6639,34156.0
2015-12-04 14:40:00,69.07,69.11,69.03,69.11,28938.0,50.6639,50.6932,50.6346,50.6932,28938.0
2015-12-04 14:45:00,69.11,69.13,69.04,69.11,39430.0,50.6932,50.7079,50.6419,50.6932,39430.0
2015-12-04 14:50:00,69.1,69.12,69.06,69.09,55447.0,50.6859,50.7006,50.6566,50.6786,55447.0
2015-12-04 14:55:00,69.09,69.14,69.08,69.13,60122.0,50.6786,50.7153,50.6712,50.7079,60122.0
2015-12-04 15:00:00,69.13,69.16,69.08,69.14,42804.0,50.7079,50.7299,50.6712,50.7153,42804.0
2015-12-04 15:05:00,69.14,69.25,69.11,69.23,42514.0,50.7153,50.7959,50.6932,50.7813,42514.0
2015-12-04 15:10:00,69.22,69.25,69.18,69.21,41441.0,50.7739,50.7959,50.7446,50.7666,41441.0
2015-12-04 15:15:00,69.22,69.24,69.12,69.16,47295.0,50.7739,50.7886,50.7006,50.7299,47295.0
2015-12-04 15:20:00,69.15,69.19,68.99,69.0,69709.0,50.7226,50.7519,50.6052,50.6126,69709.0
2015-12-04 15:25:00,69.0,69.1,68.98,69.09,50436.0,50.6126,50.6859,50.5979,50.6786,50436.0
2015-12-04 15:30:00,69.1,69.11,68.96,69.04,104919.0,50.6859,50.6932,50.5832,50.6419,104919.0
2015-12-04 15:35:00,68.97,69.05,68.93,68.97,64777.0,50.5906,50.6492,50.5612,50.5906,64777.0
2015-12-04 15:40:00,68.96,69.12,68.94,69.1,98240.0,50.5832,50.7006,50.5685,50.6859,98240.0
2015-12-04 15:45:00,69.1,69.12,69.01,69.06,83861.0,50.6859,50.7006,50.6199,50.6566,83861.0
2015-12-04 15:50:00,69.07,69.13,69.0,69.08,153944.0,50.6639,50.7079,50.6126,50.6712,153944.0
2015-12-04 15:55:00,69.08,69.15,69.05,69.08,345314.0,50.6712,50.7226,50.6492,50.6712,345314.0
2015-12-07 09:30:00,69.0,69.41,68.69,68.88,178283.0,50.6126,50.9133,50.3852,50.5245,178283.0
2015-12-07 09:35:00,68.87,69.42,68.82,69.42,62851.0,50.5172,50.9206,50.4805,50.9206,62851.0
2015-12-07 09:40:00,69.41,69.45,68.9,69.09,150367.0,50.9133,50.9426,50.5392,50.6786,150367.0
2015-12-07 09:45:00,69.05,69.18,68.9,68.98,49078.0,50.6492,50.7446,50.5392,50.5979,49078.0
2015-12-07 09:50:00,68.99,69.0,68.78,68.89,70493.0,50.6052,50.6126,50.4512,50.5319,70493.0
2015-12-07 09:55:00,68.88,69.15,68.87,69.09,36772.0,50.5245,50.7226,50.5172,50.6786,36772.0
2015-12-07 10:00:00,69.11,69.12,68.83,68.91,60904.0,50.6932,50.7006,50.4879,50.5465,60904.0
2015-12-07 10:05:00,68.89,68.9,68.68,68.7,37149.0,50.5319,50.5392,50.3778,50.3925,37149.0
2015-12-07 10:10:00,68.71,68.9,68.7,68.84,23188.0,50.3998,50.5392,50.3925,50.4952,23188.0
2015-12-07 10:15:00,68.83,69.04,68.81,69.0,28913.0,50.4879,50.6419,50.4732,50.6126,28913.0
2015-12-07 10:20:00,68.98,68.99,68.84,68.93,79681.0,50.5979,50.6052,50.4952,50.5612,79681.0
2015-12-07 10:25:00,68.94,69.0,68.92,68.92,97131.0,50.5685,50.6126,50.5539,50.5539,97131.0
2015-12-07 10:30:00,68.92,68.93,68.69,68.71,34249.0,50.5539,50.5612,50.3852,50.3998,34249.0
2015-12-07 10:35:00,68.71,68.79,68.65,68.72,35481.0,50.3998,50.4585,50.3558,50.4072,35481.0
2015-12-07 10:40:00,68.72,68.78,68.7,68.76,46927.0,50.4072,50.4512,50.3925,50.4365,46927.0
2015-12-07 10:45:00,68.76,68.79,68.7,68.75,46007.0,50.4365,50.4585,50.3925,50.4292,46007.0
2015-12-07 10:50:00,68.75,68.75,68.65,68.69,57217.0,50.4292,50.4292,50.3558,50.3852,57217.0
2015-12-07 10:55:00,68.69,68.74,68.65,68.7,59555.0,50.3852,50.4218,50.3558,50.3925,59555.0
2015-12-07 11:00:00,68.7,68.72,68.6,68.61,38223.0,50.3925,50.4072,50.3192,50.3265,38223.0
2015-12-07 11:05:00,68.59,69.03,68.53,68.64,115079.0,50.3118,50.6346,50.2678,50.3485,115079.0
2015-12-07 11:10:00,68.64,68.67,68.59,68.61,22163.0,50.3485,50.3705,50.3118,50.3265,22163.0
2015-12-07 11:15:00,68.61,68.68,68.49,68.67,75379.0,50.3265,50.3778,50.2385,50.3705,75379.0
2015-12-07 11:20:00,68.67,68.71,68.57,68.62,39445.0,50.3705,50.3998,50.2971,50.3338,39445.0
2015-12-07 11:25:00,68.63,68.64,68.53,68.56,70349.0,50.3412,50.3485,50.2678,50.2898,70349.0
2015-12-07 11:30:00,68.55,68.79,68.55,68.78,48416.0,50.2825,50.4585,50.2825,50.4512,48416.0
2015-12-07 11:35:00,68.78,68.8,68.7,68.8,21910.0,50.4512,50.4659,50.3925,50.4659,21910.0
2015-12-07 11:40:00,68.79,68.83,68.73,68.75,45657.0,50.4585,50.4879,50.4145,50.4292,45657.0
2015-12-07 11:45:00,68.75,68.75,68.64,68.69,18500.0,50.4292,50.4292,50.3485,50.3852,18500.0
2015-12-07 11:50:00,68.7,68.74,68.67,68.72,19986.0,50.3925,50.4218,50.3705,50.4072,19986.0
2015-12-07 11:55:00,68.73,68.81,68.68,68.8,46399.0,50.4145,50.4732,50.3778,50.4659,46399.0
2015-12-07 12:00:00,68.8,68.82,68.73,68.74,40197.0,50.4659,50.4805,50.4145,50.4218,40197.0
2015-12-07 12:05:00,68.75,68.77,68.69,68.7,13767.0,50.4292,50.4439,50.3852,50.3925,13767.0
2015-12-07 12:10:00,68.69,68.74,68.67,68.71,15642.0,50.3852,50.4218,50.3705,50.3998,15642.0
2015-12-07 12:15:00,68.7,68.78,68.7,68.77,19190.0,50.3925,50.4512,50.3925,50.4439,19190.0
2015-12-07 12:20:00,68.77,68.8,68.73,68.8,21796.0,50.4439,50.4659,50.4145,50.4659,21796.0
2015-12-07 12:25:00,68.79,68.81,68.73,68.78,33554.0,50.4585,50.4732,50.4145,50.4512,33554.0
2015-12-07 12:30:00,68.77,68.77,68.72,68.73,24187.0,50.4439,50.4439,50.4072,50.4145,24187.0
2015-12-07 12:35:00,68.73,68.76,68.72,68.74,37137.0,50.4145,50.4365,50.4072,50.4218,37137.0
2015-12-07 12:40:00,68.74,68.78,68.65,68.65,60756.0,50.4218,50.4512,50.3558,50.3558,60756.0
2015-12-07 12:45:00,68.64,68.7,68.64,68.69,20949.0,50.3485,50.3925,50.3485,50.3852,20949.0
2015-12-07 12:50:00,68.69,68.74,68.67,68.69,41027.0,50.3852,50.4218,50.3705,50.3852,41027.0
2015-12-07 12:55:00,68.69,68.7,68.66,68.7,35256.0,50.3852,50.3925,50.3632,50.3925,35256.0
2015-12-07 13:00:00,68.69,68.71,68.63,68.63,34827.0,50.3852,50.3998,50.3412,50.3412,34827.0
2015-12-07 13:05:00,68.63,68.79,68.55,68.77,29430.0,50.3412,50.4585,50.2825,50.4439,29430.0
2015-12-07 13:10:00,68.75,68.8,68.53,68.53,30827.0,50.4292,50.4659,50.2678,50.2678,30827.0
2015-12-07 13:15:00,68.55,68.77,68.55,68.76,42944.0,50.2825,50.4439,50.2825,50.4365,42944.0
2015-12-07 13:20:00,68.75,68.85,68.72,68.8,84620.0,50.4292,50.5025,50.4072,50.4659,84620.0
2015-12-07 13:25:00,68.81,68.85,68.74,68.84,39338.0,50.4732,50.5025,50.4218,50.4952,39338.0
2015-12-07 13:30:00,68.83,68.86,68.81,68.82,34273.0,50.4879,50.5099,50.4732,50.4805,34273.0
2015-12-07 13:35:00,68.82,68.87,68.77,68.81,35676.0,50.4805,50.5172,50.4439,50.4732,35676.0
2015-12-07 13:40:00,68.81,68.81,68.61,68.65,21177.0,50.4732,50.4732,50.3265,50.3558,21177.0
2015-12-07 13:45:00,68.63,68.68,68.56,68.56,30805.0,50.3412,50.3778,50.2898,50.2898,30805.0
2015-12-07 13:50:00,68.56,68.69,68.56,68.65,24202.0,50.2898,50.3852,50.2898,50.3558,24202.0
2015-12-07 13:55:00,68.63,68.84,68.61,68.84,33128.0,50.3412,50.4952,50.3265,50.4952,33128.0
2015-12-07 14:00:00,68.84,68.84,68.71,68.79,30041.0,50.4952,50.4952,50.3998,50.4585,30041.0
2015-12-07 14:05:00,68.8,68.84,68.77,68.79,27384.0,50.4659,50.4952,50.4439,50.4585,27384.0
2015-12-07 14:10:00,68.81,68.81,68.69,68.7,43980.0,50.4732,50.4732,50.3852,50.3925,43980.0
2015-12-07 14:15:00,68.7,68.75,68.69,68.75,24653.0,50.3925,50.4292,50.3852,50.4292,24653.0
2015-12-07 14:20:00,68.75,68.78,68.64,68.66,26863.0,50.4292,50.4512,50.3485,50.3632,26863.0
2015-12-07 14:25:00,68.66,68.72,68.63,68.7,25052.0,50.3632,50.4072,50.3412,50.3925,25052.0
2015-12-07 14:30:00,68.7,68.79,68.57,68.6,31846.0,50.3925,50.4585,50.2971,50.3192,31846.0
2015-12-07 14:35:00,68.61,68.68,68.6,68.67,21827.0,50.3265,50.3778,50.3192,50.3705,21827.0
2015-12-07 14:40:00,68.67,68.68,68.61,68.64,39467.0,50.3705,50.3778,50.3265,50.3485,39467.0
2015-12-07 14:45:00,68.63,68.66,68.55,68.57,24626.0,50.3412,50.3632,50.2825,50.2971,24626.0
2015-12-07 14:50:00,68.57,68.67,68.54,68.65,82747.0,50.2971,50.3705,50.2751,50.3558,82747.0
2015-12-07 14:55:00,68.65,68.65,68.56,68.56,29445.0,50.3558,50.3558,50.2898,50.2898,29445.0
2015-12-07 15:00:00,68.56,68.6,68.55,68.56,77583.0,50.2898,50.3192,50.2825,50.2898,77583.0
2015-12-07 15:05:00,68.56,68.65,68.55,68.62,54915.0,50.2898,50.3558,50.2825,50.3338,54915.0
2015-12-07 15:10:00,68.62,68.63,68.5,68.51,44604.0,50.3338,50.3412,50.2458,50.2531,44604.0
2015-12-07 15:15:00,68.52,68.58,68.48,68.58,97361.0,50.2605,50.3045,50.2311,50.3045,97361.0
2015-12-07 15:20:00,68.58,68.79,68.57,68.76,78133.0,50.3045,50.4585,50.2971,50.4365,78133.0
2015-12-07 15:25:00,68.77,68.79,68.69,68.74,32767.0,50.4439,50.4585,50.3852,50.4218,32767.0
2015-12-07 15:30:00,68.74,68.8,68.65,68.67,110719.0,50.4218,50.4659,50.3558,50.3705,110719.0
2015-12-07 15:35:00,68.67,68.73,68.63,68.72,83082.0,50.3705,50.4145,50.3412,50.4072,83082.0
2015-12-07 15:40:00,68.72,68.74,68.65,68.7,96041.0,50.4072,50.4218,50.3558,50.3925,96041.0
2015-12-07 15:45:00,68.71,68.86,68.69,68.84,192242.0,50.3998,50.5099,50.3852,50.4952,192242.0
2015-12-07 15:50:00,68.84,68.93,68.79,68.91,71572.0,50.4952,50.5612,50.4585,50.5465,71572.0
2015-12-07 15:55:00,68.9,68.9,68.76,68.84,174194.0,50.5392,50.5392,50.4365,50.4952,174194.0
2015-12-08 09:30:00,68.38,68.6,68.35,68.46,128760.0,50.1578,50.3192,50.1358,50.2165,128760.0
2015-12-08 09:35:00,68.46,68.68,68.46,68.63,48329.0,50.2165,50.3778,50.2165,50.3412,48329.0
2015-12-08 09:40:00,68.61,68.92,68.55,68.91,72318.0,50.3265,50.5539,50.2825,50.5465,72318.0
2015-12-08 09:45:00,68.93,68.97,68.7,68.8,41722.0,50.5612,50.5906,50.3925,50.4659,41722.0
2015-12-08 09:50:00,68.8,68.82,68.67,68.82,28747.0,50.4659,50.4805,50.3705,50.4805,28747.0
2015-12-08 09:55:00,68.84,68.97,68.78,68.78,25487.0,50.4952,50.5906,50.4512,50.4512,25487.0
2015-12-08 10:00:00,68.77,69.06,68.77,69.02,45984.0,50.4439,50.6566,50.4439,50.6272,45984.0
2015-12-08 10:05:00,69.01,69.2,69.0,69.15,32252.0,50.6199,50.7593,50.6126,50.7226,32252.0
2015-12-08 10:10:00,69.15,69.22,69.11,69.2,53049.0,50.7226,50.7739,50.6932,50.7593,53049.0
2015-12-08 10:15:00,69.19,69.22,68.92,68.93,38310.0,50.7519,50.7739,50.5539,50.5612,38310.0
2015-12-08 10:20:00,68.95,68.95,68.71,68.8,25055.0,50.5759,50.5759,50.3998,50.4659,25055.0
2015-12-08 10:25:00,68.79,68.91,68.77,68.87,45846.0,50.4585,50.5465,50.4439,50.5172,45846.0
2015-12-08 10:30:00,68.85,69.17,68.83,69.13,63724.0,50.5025,50.7373,50.4879,50.7079,63724.0
2015-12-08 10:35:00,69.12,69.19,69.05,69.1,43720.0,50.7006,50.7519,50.6492,50.6859,43720.0
2015-12-08 10:40:00,69.1,69.38,69.1,69.37,102144.0,50.6859,50.8913,50.6859,50.884,102144.0
2015-12-08 10:45:00,69.38,69.45,69.35,69.39,49613.0,50.8913,50.9426,50.8693,50.8986,49613.0
2015-12-08 10:50:00,69.39,69.41,69.22,69.24,32497.0,50.8986,50.9133,50.7739,50.7886,32497.0
2015-12-08 10:55:00,69.24,69.32,69.21,69.29,26655.0,50.7886,50.8473,50.7666,50.8253,26655.0
2015-12-08 11:00:00,69.3,69.56,69.29,69.54,59010.0,50.8326,51.0233,50.8253,51.0087,59010.0
2015-12-08 11:05:00,69.55,69.62,69.52,69.59,28857.0,51.016,51.0673,50.994,51.0453,28857.0
2015-12-08 11:10:00,69.61,69.61,69.49,69.59,41115.0,51.06,51.06,50.972,51.0453,41115.0
2015-12-08 11:15:00,69.59,69.67,69.55,69.65,43355.0,51.0453,51.104,51.016,51.0893,43355.0
2015-12-08 11:20:00,69.67,69.72,69.4,69.45,33779.0,51.104,51.1407,50.906,50.9426,33779.0
2015-12-08 11:25:00,69.44,69.48,69.37,69.38,18443.0,50.9353,50.9646,50.884,50.8913,18443.0
2015-12-08 11:30:00,69.39,69.39,69.25,69.29,41553.0,50.8986,50.8986,50.7959,50.8253,41553.0
2015-12-08 11:35:00,69.29,69.34,69.24,69.28,24835.0,50.8253,50.862,50.7886,50.8179,24835.0
2015-12-08 11:40:00,69.26,69.34,69.26,69.33,25913.0,50.8033,50.862,50.8033,50.8546,25913.0
2015-12-08 11:45:00,69.32,69.36,69.26,69.34,27484.0,50.8473,50.8766,50.8033,50.862,27484.0
2015-12-08 11:50:00,69.35,69.37,69.2,69.37,22760.0,50.8693,50.884,50.7593,50.884,22760.0
2015-12-08 11:55:00,69.37,69.48,69.33,69.46,28692.0,50.884,50.9646,50.8546,50.95,28692.0
2015-12-08 12:00:00,69.46,69.47,69.28,69.28,21115.0,50.95,50.9573,50.8179,50.8179,21115.0
2015-12-08 12:05:00,69.28,69.37,69.25,69.3,30591.0,50.8179,50.884,50.7959,50.8326,30591.0
2015-12-08 12:10:00,69.3,69.37,69.28,69.29,16203.0,50.8326,50.884,50.8179,50.8253,16203.0
2015-12-08 12:15:00,69.28,69.28,69.19,69.26,38118.0,50.8179,50.8179,50.7519,50.8033,38118.0
2015-12-08 12:20:00,69.27,69.34,69.2,69.26,35347.0,50.8106,50.862,50.7593,50.8033,35347.0
2015-12-08 12:25:00,69.26,69.44,69.26,69.44,46420.0,50.8033,50.9353,50.8033,50.9353,46420.0
2015-12-08 12:30:00,69.4,69.43,69.31,69.4,22779.0,50.906,50.928,50.84,50.906,22779.0
2015-12-08 12:35:00,69.39,69.45,69.37,69.42,23918.0,50.8986,50.9426,50.884,50.9206,23918.0
2015-12-08 12:40:00,69.42,69.44,69.37,69.44,16843.0,50.9206,50.9353,50.884,50.9353,16843.0
2015-12-08 12:45:00,69.44,69.45,69.29,69.33,15072.0,50.9353,50.9426,50.8253,50.8546,15072.0
2015-12-08 12:50:00,69.35,69.42,69.34,69.41,17315.0,50.8693,50.9206,50.862,50.9133,17315.0
2015-12-08 12:55:00,69.41,69.44,69.35,69.42,19608.0,50.9133,50.9353,50.8693,50.9206,19608.0
2015-12-08 13:00:00,69.44,69.47,69.38,69.45,16964.0,50.9353,50.9573,50.8913,50.9426,16964.0
2015-12-08 13:05:00,69.45,69.45,69.37,69.41,16798.0,50.9426,50.9426,50.884,50.9133,16798.0
2015-12-08 13:10:00,69.4,69.44,69.26,69.3,30730.0,50.906,50.9353,50.8033,50.8326,30730.0
2015-12-08 13:15:00,69.29,69.32,69.19,69.2,32152.0,50.8253,50.8473,50.7519,50.7593,32152.0
2015-12-08 13:20:00,69.21,69.29,69.18,69.2,40696.0,50.7666,50.8253,50.7446,50.7593,40696.0
2015-12-08 13:25:00,69.2,69.32,69.18,69.25,30104.0,50.7593,50.8473,50.7446,50.7959,30104.0
2015-12-08 13:30:00,69.25,69.35,69.25,69.32,33000.0,50.7959,50.8693,50.7959,50.8473,33000.0
2015-12-08 13:35:00,69.33,69.38,69.31,69.35,26484.0,50.8546,50.8913,50.84,50.8693,26484.0
2015-12-08 13:40:00,69.35,69.36,69.28,69.32,14256.0,50.8693,50.8766,50.8179,50.8473,14256.0
2015-12-08 13:45:00,69.31,69.33,69.25,69.31,25053.0,50.84,50.8546,50.7959,50.84,25053.0
2015-12-08 13:50:00,69.31,69.4,69.25,69.4,21170.0,50.84,50.906,50.7959,50.906,21170.0
2015-12-08 13:55:00,69.39,69.4,69.36,69.39,12562.0,50.8986,50.906,50.8766,50.8986,12562.0
2015-12-08 14:00:00,69.38,69.47,69.35,69.45,26348.0,50.8913,50.9573,50.8693,50.9426,26348.0
2015-12-08 14:05:00,69.45,69.48,69.39,69.45,27287.0,50.9426,50.9646,50.8986,50.9426,27287.0
2015-12-08 14:10:00,69.45,69.53,69.43,69.51,30097.0,50.9426,51.0013,50.928,50.9867,30097.0
2015-12-08 14:15:00,69.52,69.54,69.43,69.47,16325.0,50.994,51.0087,50.928,50.9573,16325.0
2015-12-08 14:20:00,69.47,69.48,69.36,69.39,24725.0,50.9573,50.9646,50.8766,50.8986,24725.0
2015-12-08 14:25:00,69.37,69.38,69.33,69.36,21897.0,50.884,50.8913,50.8546,50.8766,21897.0
2015-12-08 14:30:00,69.36,69.41,69.32,69.36,22162.0,50.8766,50.9133,50.8473,50.8766,22162.0
2015-12-08 14:35:00,69.36,69.51,69.36,69.49,27288.0,50.8766,50.9867,50.8766,50.972,27288.0
2015-12-08 14:40:00,69.49,69.53,69.43,69.51,64831.0,50.972,51.0013,50.928,50.9867,64831.0
2015-12-08 14:45:00,69.52,69.63,69.52,69.6,53300.0,50.994,51.0747,50.994,51.0527,53300.0
2015-12-08 14:50:00,69.61,69.74,69.6,69.74,58403.0,51.06,51.1554,51.0527,51.1554,58403.0
2015-12-08 14:55:00,69.74,69.76,69.61,69.67,73632.0,51.1554,51.17,51.06,51.104,73632.0
2015-12-08 15:00:00,69.68,69.68,69.57,69.64,96127.0,51.1114,51.1114,51.0307,51.082,96127.0
2015-12-08 15:05:00,69.65,69.82,69.6,69.82,108119.0,51.0893,51.214,51.0527,51.214,108119.0
2015-12-08 15:10:00,69.82,69.85,69.78,69.79,141297.0,51.214,51.236,51.1847,51.192,141297.0
2015-12-08 15:15:00,69.79,69.79,69.71,69.73,73438.0,51.192,51.192,51.1334,51.148,73438.0
2015-12-08 15:20:00,69.73,69.84,69.72,69.81,87822.0,51.148,51.2287,51.1407,51.2067,87822.0
2015-12-08 15:25:00,69.81,69.81,69.67,69.67,213054.0,51.2067,51.2067,51.104,51.104,213054.0
2015-12-08 15:30:00,69.67,69.67,69.51,69.6,89225.0,51.104,51.104,50.9867,51.0527,89225.0
2015-12-08 15:35:00,69.59,69.61,69.42,69.46,75983.0,51.0453,51.06,50.9206,50.95,75983.0
2015-12-08 15:40:00,69.45,69.49,69.34,69.49,95929.0,50.9426,50.972,50.862,50.972,95929.0
2015-12-08 15:45:00,69.48,69.56,69.43,69.55,122198.0,50.9646,51.0233,50.928,51.016,122198.0
2015-12-08 15:50:00,69.54,69.6,69.47,69.54,158121.0,51.0087,51.0527,50.9573,51.0087,158121.0
2015-12-08 15:55:00,69.52,69.52,69.34,69.41,308632.0,50.994,50.994,50.862,50.9133,308632.0
2015-12-09 09:30:00,69.1,69.21,68.79,68.91,169590.0,50.6859,50.7666,50.4585,50.5465,169590.0
2015-12-09 09:35:00,68.92,68.95,68.77,68.88,56406.0,50.5539,50.5759,50.4439,50.5245,56406.0
2015-12-09 09:40:00,68.89,68.98,68.76,68.77,86674.0,50.5319,50.5979,50.4365,50.4439,86674.0
2015-12-09 09:45:00,68.77,68.97,68.77,68.96,47298.0,50.4439,50.5906,50.4439,50.5832,47298.0
2015-12-09 09:50:00,68.97,68.99,68.84,68.87,24280.0,50.5906,50.6052,50.4952,50.5172,24280.0
2015-12-09 09:55:00,68.87,68.93,68.79,68.83,39718.0,50.5172,50.5612,50.4585,50.4879,39718.0
2015-12-09 10:00:00,68.82,68.89,68.81,68.88,95795.0,50.4805,50.5319,50.4732,50.5245,95795.0
2015-12-09 10:05:00,68.88,68.94,68.86,68.93,81903.0,50.5245,50.5685,50.5099,50.5612,81903.0
2015-12-09 10:10:00,68.93,69.16,68.92,69.09,68913.0,50.5612,50.7299,50.5539,50.6786,68913.0
2015-12-09 10:15:00,69.1,69.15,68.95,68.98,49197.0,50.6859,50.7226,50.5759,50.5979,49197.0
2015-12-09 10:20:00,68.96,69.02,68.94,68.99,40345.0,50.5832,50.6272,50.5685,50.6052,40345.0
2015-12-09 10:25:00,68.99,69.07,68.97,68.98,38258.0,50.6052,50.6639,50.5906,50.5979,38258.0
2015-12-09 10:30:00,68.99,69.23,68.99,69.22,54139.0,50.6052,50.7813,50.6052,50.7739,54139.0
2015-12-09 10:35:00,69.22,69.28,69.2,69.25,21880.0,50.7739,50.8179,50.7593,50.7959,21880.0
2015-12-09 10:40:00,69.25,69.31,69.23,69.31,30020.0,50.7959,50.84,50.7813,50.84,30020.0
2015-12-09 10:45:00,69.32,69.39,69.16,69.17,24233.0,50.8473,50.8986,50.7299,50.7373,24233.0
2015-12-09 10:50:00,69.19,69.22,69.1,69.11,19013.0,50.7519,50.7739,50.6859,50.6932,19013.0
2015-12-09 10:55:00,69.1,69.11,69.03,69.05,34755.0,50.6859,50.6932,50.6346,50.6492,34755.0
2015-12-09 11:00:00,69.06,69.11,68.97,68.97,63854.0,50.6566,50.6932,50.5906,50.5906,63854.0
2015-12-09 11:05:00,68.98,69.05,68.94,68.99,46403.0,50.5979,50.6492,50.5685,50.6052,46403.0
2015-12-09 11:10:00,69.0,69.18,69.0,69.17,35373.0,50.6126,50.7446,50.6126,50.7373,35373.0
2015-12-09 11:15:00,69.17,69.18,68.98,69.0,33919.0,50.7373,50.7446,50.5979,50.6126,33919.0
2015-12-09 11:20:00,68.99,69.01,68.93,68.93,18105.0,50.6052,50.6199,50.5612,50.5612,18105.0
2015-12-09 11:25:00,68.93,68.99,68.9,68.96,21679.0,50.5612,50.6052,50.5392,50.5832,21679.0
2015-12-09 11:30:00,68.97,69.01,68.84,68.86,27359.0,50.5906,50.6199,50.4952,50.5099,27359.0
2015-12-09 11:35:00,68.85,68.87,68.77,68.78,19903.0,50.5025,50.5172,50.4439,50.4512,19903.0
2015-12-09 11:40:00,68.76,68.8,68.58,68.63,26865.0,50.4365,50.4659,50.3045,50.3412,26865.0
2015-12-09 11:45:00,68.59,68.63,68.5,68.58,64637.0,50.3118,50.3412,50.2458,50.3045,64637.0
2015-12-09 11:50:00,68.59,68.61,68.5,68.57,49392.0,50.3118,50.3265,50.2458,50.2971,49392.0
2015-12-09 11:55:00,68.56,68.57,68.48,68.52,49333.0,50.2898,50.2971,50.2311,50.2605,49333.0
2015-12-09 12:00:00,68.51,68.62,68.51,68.53,51302.0,50.2531,50.3338,50.2531,50.2678,51302.0
2015-12-09 12:05:00,68.55,68.63,68.54,68.59,17695.0,50.2825,50.3412,50.2751,50.3118,17695.0
2015-12-09 12:10:00,68.59,68.69,68.57,68.57,25815.0,50.3118,50.3852,50.2971,50.2971,25815.0
2015-12-09 12:15:00,68.56,68.64,68.49,68.52,26998.0,50.2898,50.3485,50.2385,50.2605,26998.0
2015-12-09 12:20:00,68.51,68.58,68.44,68.54,64013.0,50.2531,50.3045,50.2018,50.2751,64013.0
2015-12-09 12:25:00,68.53,68.55,68.48,68.51,73037.0,50.2678,50.2825,50.2311,50.2531,73037.0
2015-12-09 12:30:00,68.5,68.58,68.48,68.5,90467.0,50.2458,50.3045,50.2311,50.2458,90467.0
2015-12-09 12:35:00,68.5,68.52,68.34,68.35,57908.0,50.2458,50.2605,50.1284,50.1358,57908.0
2015-12-09 12:40:00,68.36,68.45,68.27,68.43,77041.0,50.1431,50.2091,50.0771,50.1945,77041.0
2015-12-09 12:45:00,68.42,68.45,68.36,68.42,48738.0,50.1871,50.2091,50.1431,50.1871,48738.0
2015-12-09 12:50:00,68.42,68.69,68.41,68.65,98446.0,50.1871,50.3852,50.1798,50.3558,98446.0
2015-12-09 12:55:00,68.64,68.64,68.45,68.55,68148.0,50.3485,50.3485,50.2091,50.2825,68148.0
2015-12-09 13:00:00,68.55,68.7,68.53,68.65,48824.0,50.2825,50.3925,50.2678,50.3558,48824.0
2015-12-09 13:05:00,68.65,68.7,68.5,68.67,66842.0,50.3558,50.3925,50.2458,50.3705,66842.0
2015-12-09 13:10:00,68.67,68.77,68.64,68.7,38832.0,50.3705,50.4439,50.3485,50.3925,38832.0
2015-12-09 13:15:00,68.7,68.77,68.64,68.65,41553.0,50.3925,50.4439,50.3485,50.3558,41553.0
2015-12-09 13:20:00,68.65,68.76,68.64,68.74,38169.0,50.3558,50.4365,50.3485,50.4218,38169.0
2015-12-09 13:25:00,68.72,68.77,68.64,68.68,40684.0,50.4072,50.4439,50.3485,50.3778,40684.0
2015-12-09 13:30:00,68.69,68.75,68.67,68.74,54545.0,50.3852,50.4292,50.3705,50.4218,54545.0
2015-12-09 13:35:00,68.74,68.79,68.7,68.79,28369.0,50.4218,50.4585,50.3925,50.4585,28369.0
2015-12-09 13:40:00,68.79,68.83,68.68,68.68,22813.0,50.4585,50.4879,50.3778,50.3778,22813.0
2015-12-09 13:45:00,68.67,68.71,68.6,68.71,12924.0,50.3705,50.3998,50.3192,50.3998,12924.0
2015-12-09 13:50:00,68.72,68.82,68.72,68.78,24553.0,50.4072,50.4805,50.4072,50.4512,24553.0
2015-12-09 13:55:00,68.79,68.85,68.69,68.69,36459.0,50.4585,50.5025,50.3852,50.3852,36459.0
2015-12-09 14:00:00,68.7,68.73,68.64,68.67,22549.0,50.3925,50.4145,50.3485,50.3705,22549.0
2015-12-09 14:05:00,68.67,68.71,68.61,68.62,38043.0,50.3705,50.3998,50.3265,50.3338,38043.0
2015-12-09 14:10:00,68.62,68.72,68.61,68.7,19743.0,50.3338,50.4072,50.3265,50.3925,19743.0
2015-12-09 14:15:00,68.72,68.73,68.61,68.63,21827.0,50.4072,50.4145,50.3265,50.3412,21827.0
2015-12-09 14:20:00,68.63,68.63,68.51,68.53,25814.0,50.3412,50.3412,50.2531,50.2678,25814.0
2015-12-09 14:25:00,68.52,68.58,68.51,68.53,22912.0,50.2605,50.3045,50.2531,50.2678,22912.0
2015-12-09 14:30:00,68.52,68.57,68.51,68.52,25864.0,50.2605,50.2971,50.2531,50.2605,25864.0
2015-12-09 14:35:00,68.51,68.63,68.5,68.61,42389.0,50.2531,50.3412,50.2458,50.3265,42389.0
2015-12-09 14:40:00,68.61,68.64,68.53,68.64,21489.0,50.3265,50.3485,50.2678,50.3485,21489.0
2015-12-09 14:45:00,68.64,68.65,68.5,68.53,42092.0,50.3485,50.3558,50.2458,50.2678,42092.0
2015-12-09 14:50:00,68.52,68.54,68.5,68.5,29789.0,50.2605,50.2751,50.2458,50.2458,29789.0
2015-12-09 14:55:00,68.51,68.53,68.41,68.43,43425.0,50.2531,50.2678,50.1798,50.1945,43425.0
2015-12-09 15:00:00,68.42,68.6,68.4,68.55,36826.0,50.1871,50.3192,50.1725,50.2825,36826.0
2015-12-09 15:05:00,68.55,68.55,68.44,68.5,33758.0,50.2825,50.2825,50.2018,50.2458,33758.0
2015-12-09 15:10:00,68.5,68.54,68.46,68.52,36085.0,50.2458,50.2751,50.2165,50.2605,36085.0
2015-12-09 15:15:00,68.53,68.53,68.42,68.46,43797.0,50.2678,50.2678,50.1871,50.2165,43797.0
2015-12-09 15:20:00,68.46,68.69,68.46,68.64,46133.0,50.2165,50.3852,50.2165,50.3485,46133.0
2015-12-09 15:25:00,68.62,68.67,68.59,68.64,33241.0,50.3338,50.3705,50.3118,50.3485,33241.0
2015-12-09 15:30:00,68.65,68.82,68.65,68.72,42402.0,50.3558,50.4805,50.3558,50.4072,42402.0
2015-12-09 15:35:00,68.73,68.81,68.7,68.71,45004.0,50.4145,50.4732,50.3925,50.3998,45004.0
2015-12-09 15:40:00,68.71,68.74,68.67,68.68,48739.0,50.3998,50.4218,50.3705,50.3778,48739.0
2015-12-09 15:45:00,68.68,68.7,68.52,68.52,75901.0,50.3778,50.3925,50.2605,50.2605,75901.0
2015-12-09 15:50:00,68.52,68.61,68.49,68.6,59606.0,50.2605,50.3265,50.2385,50.3192,59606.0
2015-12-09 15:55:00,68.59,68.62,68.5,68.57,172050.0,50.3118,50.3338,50.2458,50.2971,172050.0
2015-12-10 09:30:00,68.56,68.8,68.41,68.7,151576.0,50.2898,50.4659,50.1798,50.3925,151576.0
2015-12-10 09:35:00,68.62,68.77,68.6,68.74,19442.0,50.3338,50.4439,50.3192,50.4218,19442.0
2015-12-10 09:40:00,68.79,68.86,68.65,68.68,22916.0,50.4585,50.5099,50.3558,50.3778,22916.0
2015-12-10 09:45:00,68.68,68.71,68.53,68.54,22903.0,50.3778,50.3998,50.2678,50.2751,22903.0
2015-12-10 09:50:00,68.53,68.59,68.34,68.4,36776.0,50.2678,50.3118,50.1284,50.1725,36776.0
2015-12-10 09:55:00,68.38,68.43,68.23,68.33,24408.0,50.1578,50.1945,50.0478,50.1211,24408.0
2015-12-10 10:00:00,68.32,68.44,68.32,68.36,13070.0,50.1138,50.2018,50.1138,50.1431,13070.0
2015-12-10 10:05:00,68.36,68.41,68.27,68.29,14589.0,50.1431,50.1798,50.0771,50.0918,14589.0
2015-12-10 10:10:00,68.27,68.32,68.17,68.25,29408.0,50.0771,50.1138,50.0037,50.0624,29408.0
2015-12-10 10:15:00,68.26,68.41,68.21,68.35,23829.0,50.0698,50.1798,50.0331,50.1358,23829.0
2015-12-10 10:20:00,68.34,68.43,68.32,68.36,33483.0,50.1284,50.1945,50.1138,50.1431,33483.0
2015-12-10 10:25:00,68.39,68.42,68.33,68.36,21643.0,50.1651,50.1871,50.1211,50.1431,21643.0
2015-12-10 10:30:00,68.36,68.41,68.3,68.31,26548.0,50.1431,50.1798,50.0991,50.1064,26548.0
2015-12-10 10:35:00,68.31,68.53,68.31,68.52,26625.0,50.1064,50.2678,50.1064,50.2605,26625.0
2015-12-10 10:40:00,68.54,68.64,68.52,68.58,71450.0,50.2751,50.3485,50.2605,50.3045,71450.0
2015-12-10 10:45:00,68.59,68.62,68.55,68.56,33072.0,50.3118,50.3338,50.2825,50.2898,33072.0
2015-12-10 10:50:00,68.55,68.6,68.53,68.58,22932.0,50.2825,50.3192,50.2678,50.3045,22932.0
2015-12-10 10:55:00,68.59,68.59,68.47,68.49,19348.0,50.3118,50.3118,50.2238,50.2385,19348.0
2015-12-10 11:00:00,68.5,68.59,68.47,68.55,27672.0,50.2458,50.3118,50.2238,50.2825,27672.0
2015-12-10 11:05:00,68.56,68.56,68.47,68.51,19291.0,50.2898,50.2898,50.2238,50.2531,19291.0
2015-12-10 11:10:00,68.49,68.58,68.47,68.56,19369.0,50.2385,50.3045,50.2238,50.2898,19369.0
2015-12-10 11:15:00,68.57,68.67,68.55,68.66,22824.0,50.2971,50.3705,50.2825,50.3632,22824.0
2015-12-10 11:20:00,68.66,68.75,68.65,68.7,30191.0,50.3632,50.4292,50.3558,50.3925,30191.0
2015-12-10 11:25:00,68.7,68.78,68.68,68.72,30480.0,50.3925,50.4512,50.3778,50.4072,30480.0
2015-12-10 11:30:00,68.72,68.73,68.63,68.65,31670.0,50.4072,50.4145,50.3412,50.3558,31670.0
2015-12-10 11:35:00,68.67,68.7,68.64,68.7,18101.0,50.3705,50.3925,50.3485,50.3925,18101.0
2015-12-10 11:40:00,68.69,68.7,68.6,68.6,19026.0,50.3852,50.3925,50.3192,50.3192,19026.0
2015-12-10 11:45:00,68.6,68.8,68.6,68.77,28076.0,50.3192,50.4659,50.3192,50.4439,28076.0
2015-12-10 11:50:00,68.77,68.78,68.66,68.67,14360.0,50.4439,50.4512,50.3632,50.3705,14360.0
2015-12-10 11:55:00,68.68,68.8,68.68,68.78,14425.0,50.3778,50.4659,50.3778,50.4512,14425.0
2015-12-10 12:00:00,68.78,68.81,68.72,68.81,24013.0,50.4512,50.4732,50.4072,50.4732,24013.0
2015-12-10 12:05:00,68.8,68.84,68.73,68.74,24781.0,50.4659,50.4952,50.4145,50.4218,24781.0
2015-12-10 12:10:00,68.73,68.73,68.62,68.63,18408.0,50.4145,50.4145,50.3338,50.3412,18408.0
2015-12-10 12:15:00,68.63,68.72,68.63,68.69,29458.0,50.3412,50.4072,50.3412,50.3852,29458.0
2015-12-10 12:20:00,68.68,68.69,68.61,68.68,15887.0,50.3778,50.3852,50.3265,50.3778,15887.0
2015-12-10 12:25:00,68.67,68.74,68.67,68.71,11688.0,50.3705,50.4218,50.3705,50.3998,11688.0
2015-12-10 12:30:00,68.72,68.73,68.61,68.66,13367.0,50.4072,50.4145,50.3265,50.3632,13367.0
2015-12-10 12:35:00,68.67,68.71,68.61,68.64,17128.0,50.3705,50.3998,50.3265,50.3485,17128.0
2015-12-10 12:40:00,68.65,68.76,68.64,68.76,15902.0,50.3558,50.4365,50.3485,50.4365,15902.0
2015-12-10 12:45:00,68.77,68.8,68.72,68.79,12522.0,50.4439,50.4659,50.4072,50.4585,12522.0
2015-12-10 12:50:00,68.78,68.91,68.77,68.91,43452.0,50.4512,50.5465,50.4439,50.5465,43452.0
2015-12-10 12:55:00,68.9,69.08,68.9,69.03,38034.0,50.5392,50.6712,50.5392,50.6346,38034.0
2015-12-10 13:00:00,69.03,69.04,68.96,68.96,27435.0,50.6346,50.6419,50.5832,50.5832,27435.0
2015-12-10 13:05:00,68.95,68.96,68.89,68.96,26150.0,50.5759,50.5832,50.5319,50.5832,26150.0
2015-12-10 13:10:00,68.97,68.98,68.91,68.95,14517.0,50.5906,50.5979,50.5465,50.5759,14517.0
2015-12-10 13:15:00,68.96,69.02,68.94,69.01,18733.0,50.5832,50.6272,50.5685,50.6199,18733.0
2015-12-10 13:20:00,69.0,69.04,68.98,69.0,31195.0,50.6126,50.6419,50.5979,50.6126,31195.0
2015-12-10 13:25:00,69.0,69.03,68.98,69.02,16387.0,50.6126,50.6346,50.5979,50.6272,16387.0
2015-12-10 13:30:00,69.02,69.07,69.01,69.01,24437.0,50.6272,50.6639,50.6199,50.6199,24437.0
2015-12-10 13:35:00,69.01,69.1,69.0,69.1,20876.0,50.6199,50.6859,50.6126,50.6859,20876.0
2015-12-10 13:40:00,69.1,69.1,69.02,69.05,34050.0,50.6859,50.6859,50.6272,50.6492,34050.0
2015-12-10 13:45:00,69.04,69.13,69.01,69.12,56857.0,50.6419,50.7079,50.6199,50.7006,56857.0
2015-12-10 13:50:00,69.12,69.18,69.08,69.08,21157.0,50.7006,50.7446,50.6712,50.6712,21157.0
2015-12-10 13:55:00,69.07,69.09,69.05,69.05,19032.0,50.6639,50.6786,50.6492,50.6492,19032.0
2015-12-10 14:00:00,69.05,69.14,69.04,69.11,13730.0,50.6492,50.7153,50.6419,50.6932,13730.0
2015-12-10 14:05:00,69.1,69.18,69.1,69.13,30074.0,50.6859,50.7446,50.6859,50.7079,30074.0
2015-12-10 14:10:00,69.13,69.15,69.09,69.1,15810.0,50.7079,50.7226,50.6786,50.6859,15810.0
2015-12-10 14:15:00,69.1,69.23,69.09,69.22,23056.0,50.6859,50.7813,50.6786,50.7739,23056.0
2015-12-10 14:20:00,69.21,69.29,69.21,69.27,26226.0,50.7666,50.8253,50.7666,50.8106,26226.0
2015-12-10 14:25:00,69.27,69.37,69.25,69.36,30414.0,50.8106,50.884,50.7959,50.8766,30414.0
2015-12-10 14:30:00,69.37,69.38,69.27,69.3,23690.0,50.884,50.8913,50.8106,50.8326,23690.0
2015-12-10 14:35:00,69.3,69.32,69.27,69.3,31118.0,50.8326,50.8473,50.8106,50.8326,31118.0
2015-12-10 14:40:00,69.31,69.42,69.3,69.41,41657.0,50.84,50.9206,50.8326,50.9133,41657.0
2015-12-10 14:45:00,69.39,69.41,69.33,69.33,27227.0,50.8986,50.9133,50.8546,50.8546,27227.0
2015-12-10 14:50:00,69.33,69.33,69.24,69.27,23198.0,50.8546,50.8546,50.7886,50.8106,23198.0
2015-12-10 14:55:00,69.28,69.32,69.24,69.31,21675.0,50.8179,50.8473,50.7886,50.84,21675.0
2015-12-10 15:00:00,69.31,69.32,69.18,69.18,21949.0,50.84,50.8473,50.7446,50.7446,21949.0
2015-12-10 15:05:00,69.18,69.18,68.97,68.97,40652.0,50.7446,50.7446,50.5906,50.5906,40652.0
2015-12-10 15:10:00,68.95,68.98,68.84,68.87,36005.0,50.5759,50.5979,50.4952,50.5172,36005.0
2015-12-10 15:15:00,68.87,68.93,68.78,68.79,30924.0,50.5172,50.5612,50.4512,50.4585,30924.0
2015-12-10 15:20:00,68.81,68.83,68.69,68.78,37441.0,50.4732,50.4879,50.3852,50.4512,37441.0
2015-12-10 15:25:00,68.77,68.84,68.71,68.84,44293.0,50.4439,50.4952,50.3998,50.4952,44293.0
2015-12-10 15:30:00,68.84,68.85,68.77,68.84,28940.0,50.4952,50.5025,50.4439,50.4952,28940.0
2015-12-10 15:35:00,68.83,68.87,68.8,68.84,32155.0,50.4879,50.5172,50.4659,50.4952,32155.0
2015-12-10 15:40:00,68.84,68.99,68.84,68.95,68590.0,50.4952,50.6052,50.4952,50.5759,68590.0
2015-12-10 15:45:00,68.95,69.04,68.89,68.95,52842.0,50.5759,50.6419,50.5319,50.5759,52842.0
2015-12-10 15:50:00,68.93,68.96,68.84,68.87,76629.0,50.5612,50.5832,50.4952,50.5172,76629.0
2015-12-10 15:55:00,68.88,69.02,68.81,68.93,130155.0,50.5245,50.6272,50.4732,50.5612,130155.0
2015-12-11 09:30:00,68.09,68.38,67.96,68.17,161183.0,49.9451,50.1578,49.8497,50.0037,161183.0
2015-12-11 09:35:00,68.19,68.3,67.98,68.07,60278.0,50.0184,50.0991,49.8644,49.9304,60278.0
2015-12-11 09:40:00,68.06,68.31,68.02,68.1,81498.0,49.9231,50.1064,49.8937,49.9524,81498.0
2015-12-11 09:45:00,68.09,68.22,67.99,68.0,98603.0,49.9451,50.0404,49.8717,49.879,98603.0
2015-12-11 09:50:00,68.02,68.04,67.85,67.91,36232.0,49.8937,49.9084,49.769,49.813,36232.0
2015-12-11 09:55:00,67.88,67.93,67.83,67.86,30954.0,49.791,49.8277,49.7543,49.7764,30954.0
2015-12-11 10:00:00,67.86,68.06,67.83,68.01,49324.0,49.7764,49.9231,49.7543,49.8864,49324.0
2015-12-11 10:05:00,68.03,68.31,68.0,68.13,30615.0,49.9011,50.1064,49.879,49.9744,30615.0
2015-12-11 10:10:00,68.13,68.39,68.12,68.39,54032.0,49.9744,50.1651,49.9671,50.1651,54032.0
2015-12-11 10:15:00,68.4,68.46,68.33,68.34,62990.0,50.1725,50.2165,50.1211,50.1284,62990.0
2015-12-11 10:20:00,68.34,68.37,68.16,68.31,35451.0,50.1284,50.1504,49.9964,50.1064,35451.0
2015-12-11 10:25:00,68.33,68.37,68.24,68.24,24258.0,50.1211,50.1504,50.0551,50.0551,24258.0
2015-12-11 10:30:00,68.26,68.34,68.19,68.2,57831.0,50.0698,50.1284,50.0184,50.0257,57831.0
2015-12-11 10:35:00,68.21,68.22,67.96,67.99,46771.0,50.0331,50.0404,49.8497,49.8717,46771.0
2015-12-11 10:40:00,67.99,68.07,67.98,68.03,38731.0,49.8717,49.9304,49.8644,49.9011,38731.0
2015-12-11 10:45:00,68.03,68.07,68.0,68.03,49819.0,49.9011,49.9304,49.879,49.9011,49819.0
2015-12-11 10:50:00,68.02,68.12,68.01,68.11,58502.0,49.8937,49.9671,49.8864,49.9597,58502.0
2015-12-11 10:55:00,68.11,68.15,68.03,68.04,45139.0,49.9597,49.9891,49.9011,49.9084,45139.0
2015-12-11 11:00:00,68.05,68.12,67.88,67.88,40731.0,49.9157,49.9671,49.791,49.791,40731.0
2015-12-11 11:05:00,67.88,68.04,67.82,68.01,34289.0,49.791,49.9084,49.747,49.8864,34289.0
2015-12-11 11:10:00,68.0,68.03,67.86,67.98,37638.0,49.879,49.9011,49.7764,49.8644,37638.0
2015-12-11 11:15:00,67.99,68.04,67.93,68.04,27028.0,49.8717,49.9084,49.8277,49.9084,27028.0
2015-12-11 11:20:00,68.03,68.09,67.99,67.99,28074.0,49.9011,49.9451,49.8717,49.8717,28074.0
2015-12-11 11:25:00,68.0,68.02,67.88,67.93,28465.0,49.879,49.8937,49.791,49.8277,28465.0
2015-12-11 11:30:00,67.92,67.93,67.8,67.82,17234.0,49.8204,49.8277,49.7323,49.747,17234.0
2015-12-11 11:35:00,67.8,67.85,67.72,67.78,47485.0,49.7323,49.769,49.6737,49.7177,47485.0
2015-12-11 11:40:00,67.79,68.01,67.79,68.0,35680.0,49.725,49.8864,49.725,49.879,35680.0
2015-12-11 11:45:00,67.99,68.11,67.97,68.09,37649.0,49.8717,49.9597,49.857,49.9451,37649.0
2015-12-11 11:50:00,68.09,68.14,68.03,68.07,14843.0,49.9451,49.9817,49.9011,49.9304,14843.0
2015-12-11 11:55:00,68.07,68.08,67.94,67.96,13907.0,49.9304,49.9377,49.835,49.8497,13907.0
2015-12-11 12:00:00,67.94,67.94,67.84,67.89,21214.0,49.835,49.835,49.7617,49.7984,21214.0
2015-12-11 12:05:00,67.88,67.89,67.74,67.74,19982.0,49.791,49.7984,49.6883,49.6883,19982.0
2015-12-11 12:10:00,67.75,67.8,67.71,67.78,16467.0,49.6957,49.7323,49.6663,49.7177,16467.0
2015-12-11 12:15:00,67.78,67.79,67.63,67.71,22361.0,49.7177,49.725,49.6076,49.6663,22361.0
2015-12-11 12:20:00,67.7,67.75,67.65,67.68,21904.0,49.659,49.6957,49.6223,49.6443,21904.0
2015-12-11 12:25:00,67.66,67.68,67.56,67.64,37991.0,49.6296,49.6443,49.5563,49.615,37991.0
2015-12-11 12:30:00,67.63,67.73,67.6,67.72,33378.0,49.6076,49.681,49.5856,49.6737,33378.0
2015-12-11 12:35:00,67.72,67.75,67.66,67.66,40718.0,49.6737,49.6957,49.6296,49.6296,40718.0
2015-12-11 12:40:00,67.66,67.71,67.59,67.67,21491.0,49.6296,49.6663,49.5783,49.637,21491.0
2015-12-11 12:45:00,67.67,67.81,67.65,67.77,35266.0,49.637,49.7397,49.6223,49.7103,35266.0
2015-12-11 12:50:00,67.78,67.8,67.62,67.69,55583.0,49.7177,49.7323,49.6003,49.6517,55583.0
2015-12-11 12:55:00,67.69,67.84,67.69,67.79,12906.0,49.6517,49.7617,49.6517,49.725,12906.0
2015-12-11 13:00:00,67.82,67.87,67.74,67.83,20717.0,49.747,49.7837,49.6883,49.7543,20717.0
2015-12-11 13:05:00,67.85,67.9,67.81,67.87,21125.0,49.769,49.8057,49.7397,49.7837,21125.0
2015-12-11 13:10:00,67.88,67.93,67.87,67.92,25644.0,49.791,49.8277,49.7837,49.8204,25644.0
2015-12-11 13:15:00,67.91,67.96,67.83,67.94,22624.0,49.813,49.8497,49.7543,49.835,22624.0
2015-12-11 13:20:00,67.95,67.97,67.88,67.9,16285.0,49.8424,49.857,49.791,49.8057,16285.0
2015-12-11 13:25:00,67.9,67.91,67.78,67.81,24653.0,49.8057,49.813,49.7177,49.7397,24653.0
2015-12-11 13:30:00,67.79,67.85,67.7,67.72,19902.0,49.725,49.769,49.659,49.6737,19902.0
2015-12-11 13:35:00,67.74,67.8,67.72,67.78,15555.0,49.6883,49.7323,49.6737,49.7177,15555.0
2015-12-11 13:40:00,67.78,67.83,67.72,67.79,18075.0,49.7177,49.7543,49.6737,49.725,18075.0
2015-12-11 13:45:00,67.8,67.86,67.78,67.81,15195.0,49.7323,49.7764,49.7177,49.7397,15195.0
2015-12-11 13:50:00,67.79,67.88,67.79,67.81,14658.0,49.725,49.791,49.725,49.7397,14658.0
2015-12-11 13:55:00,67.81,67.84,67.77,67.79,18112.0,49.7397,49.7617,49.7103,49.725,18112.0
2015-12-11 14:00:00,67.8,67.88,67.8,67.81,15676.0,49.7323,49.791,49.7323,49.7397,15676.0
2015-12-11 14:05:00,67.81,67.88,67.8,67.86,39205.0,49.7397,49.791,49.7323,49.7764,39205.0
2015-12-11 14:10:00,67.86,67.97,67.83,67.94,37424.0,49.7764,49.857,49.7543,49.835,37424.0
2015-12-11 14:15:00,67.95,68.12,67.93,68.1,27306.0,49.8424,49.9671,49.8277,49.9524,27306.0
2015-12-11 14:20:00,68.08,68.08,67.89,67.91,23752.0,49.9377,49.9377,49.7984,49.813,23752.0
2015-12-11 14:25:00,67.9,67.93,67.86,67.88,17594.0,49.8057,49.8277,49.7764,49.791,17594.0
2015-12-11 14:30:00,67.9,68.01,67.86,67.98,21244.0,49.8057,49.8864,49.7764,49.8644,21244.0
2015-12-11 14:35:00,67.99,68.01,67.96,68.0,16344.0,49.8717,49.8864,49.8497,49.879,16344.0
2015-12-11 14:40:00,67.98,68.01,67.89,67.92,18752.0,49.8644,49.8864,49.7984,49.8204,18752.0
2015-12-11 14:45:00,67.93,67.94,67.81,67.85,21382.0,49.8277,49.835,49.7397,49.769,21382.0
2015-12-11 14:50:00,67.83,67.91,67.8,67.89,23054.0,49.7543,49.813,49.7323,49.7984,23054.0
2015-12-11 14:55:00,67.87,67.88,67.81,67.84,27032.0,49.7837,49.791,49.7397,49.7617,27032.0
2015-12-11 15:00:00,67.84,67.93,67.82,67.84,23647.0,49.7617,49.8277,49.747,49.7617,23647.0
2015-12-11 15:05:00,67.84,67.84,67.65,67.65,48556.0,49.7617,49.7617,49.6223,49.6223,48556.0
2015-12-11 15:10:00,67.66,67.72,67.61,67.63,48552.0,49.6296,49.6737,49.593,49.6076,48552.0
2015-12-11 15:15:00,67.63,67.67,67.54,67.56,50124.0,49.6076,49.637,49.5416,49.5563,50124.0
2015-12-11 15:20:00,67.55,67.59,67.47,67.49,68029.0,49.549,49.5783,49.4903,49.505,68029.0
2015-12-11 15:25:00,67.5,67.69,67.5,67.66,49427.0,49.5123,49.6517,49.5123,49.6296,49427.0
2015-12-11 15:30:00,67.66,67.66,67.51,67.61,52516.0,49.6296,49.6296,49.5196,49.593,52516.0
2015-12-11 15:35:00,67.57,67.7,67.51,67.51,71858.0,49.5636,49.659,49.5196,49.5196,71858.0
2015-12-11 15:40:00,67.52,67.62,67.48,67.51,74392.0,49.527,49.6003,49.4976,49.5196,74392.0
2015-12-11 15:45:00,67.53,67.62,67.5,67.56,101588.0,49.5343,49.6003,49.5123,49.5563,101588.0
2015-12-11 15:50:00,67.56,67.61,67.5,67.57,116821.0,49.5563,49.593,49.5123,49.5636,116821.0
2015-12-11 15:55:00,67.57,67.66,67.51,67.6,264625.0,49.5636,49.6296,49.5196,49.5856,264625.0
2015-12-14 09:30:00,67.89,68.46,67.83,68.42,194454.0,49.7984,50.2165,49.7543,50.1871,194454.0
2015-12-14 09:35:00,68.45,68.47,68.01,68.04,88520.0,50.2091,50.2238,49.8864,49.9084,88520.0
2015-12-14 09:40:00,68.03,68.11,67.89,68.0,68490.0,49.9011,49.9597,49.7984,49.879,68490.0
2015-12-14 09:45:00,67.97,68.25,67.94,68.23,60301.0,49.857,50.0624,49.835,50.0478,60301.0
2015-12-14 09:50:00,68.22,68.29,68.13,68.18,47124.0,50.0404,50.0918,49.9744,50.0111,47124.0
2015-12-14 09:55:00,68.17,68.17,67.93,68.02,42068.0,50.0037,50.0037,49.8277,49.8937,42068.0
2015-12-14 10:00:00,68.02,68.2,67.99,68.01,64543.0,49.8937,50.0257,49.8717,49.8864,64543.0
2015-12-14 10:05:00,68.04,68.26,68.02,68.2,53707.0,49.9084,50.0698,49.8937,50.0257,53707.0
2015-12-14 10:10:00,68.2,68.23,67.62,67.94,90483.0,50.0257,50.0478,49.6003,49.835,90483.0
2015-12-14 10:15:00,67.94,68.44,67.72,67.96,106711.0,49.835,50.2018,49.6737,49.8497,106711.0
2015-12-14 10:20:00,67.93,68.06,67.84,67.96,53278.0,49.8277,49.9231,49.7617,49.8497,53278.0
2015-12-14 10:25:00,67.93,67.98,67.76,67.84,40595.0,49.8277,49.8644,49.703,49.7617,40595.0
2015-12-14 10:30:00,67.83,68.05,67.82,68.04,63961.0,49.7543,49.9157,49.747,49.9084,63961.0
2015-12-14 10:35:00,68.05,68.12,68.0,68.11,45196.0,49.9157,49.9671,49.879,49.9597,45196.0
2015-12-14 10:40:00,68.11,68.18,68.05,68.11,33360.0,49.9597,50.0111,49.9157,49.9597,33360.0
2015-12-14 10:45:00,68.11,68.15,67.99,68.0,37168.0,49.9597,49.9891,49.8717,49.879,37168.0
2015-12-14 10:50:00,68.0,68.06,67.96,67.99,36243.0,49.879,49.9231,49.8497,49.8717,36243.0
2015-12-14 10:55:00,67.99,68.07,67.93,67.98,28128.0,49.8717,49.9304,49.8277,49.8644,28128.0
2015-12-14 11:00:00,67.98,68.01,67.8,67.9,31027.0,49.8644,49.8864,49.7323,49.8057,31027.0
2015-12-14 11:05:00,67.9,67.95,67.72,67.73,37938.0,49.8057,49.8424,49.6737,49.681,37938.0
2015-12-14 11:10:00,67.71,67.75,67.54,67.63,60146.0,49.6663,49.6957,49.5416,49.6076,60146.0
2015-12-14 11:15:00,67.63,67.66,67.51,67.6,44656.0,49.6076,49.6296,49.5196,49.5856,44656.0
2015-12-14 11:20:00,67.61,67.69,67.56,67.61,49041.0,49.593,49.6517,49.5563,49.593,49041.0
2015-12-14 11:25:00,67.61,67.62,67.43,67.45,45501.0,49.593,49.6003,49.4609,49.4756,45501.0
2015-12-14 11:30:00,67.44,67.49,67.34,67.48,47696.0,49.4683,49.505,49.3949,49.4976,47696.0
2015-12-14 11:35:00,67.48,67.55,67.43,67.53,34897.0,49.4976,49.549,49.4609,49.5343,34897.0
2015-12-14 11:40:00,67.51,67.7,67.43,67.68,30671.0,49.5196,49.659,49.4609,49.6443,30671.0
2015-12-14 11:45:00,67.66,67.72,67.58,67.64,20085.0,49.6296,49.6737,49.571,49.615,20085.0
2015-12-14 11:50:00,67.63,67.8,67.59,67.79,156340.0,49.6076,49.7323,49.5783,49.725,156340.0
2015-12-14 11:55:00,67.78,67.98,67.77,67.93,25578.0,49.7177,49.8644,49.7103,49.8277,25578.0
2015-12-14 12:00:00,67.94,68.03,67.91,67.95,21545.0,49.835,49.9011,49.813,49.8424,21545.0
2015-12-14 12:05:00,67.95,68.24,67.93,68.23,33039.0,49.8424,50.0551,49.8277,50.0478,33039.0
2015-12-14 12:10:00,68.22,68.31,68.2,68.2,48822.0,50.0404,50.1064,50.0257,50.0257,48822.0
2015-12-14 12:15:00,68.22,68.26,68.17,68.21,32612.0,50.0404,50.0698,50.0037,50.0331,32612.0
2015-12-14 12:20:00,68.21,68.25,68.05,68.24,27851.0,50.0331,50.0624,49.9157,50.0551,27851.0
2015-12-14 12:25:00,68.25,68.37,68.19,68.34,67977.0,50.0624,50.1504,50.0184,50.1284,67977.0
2015-12-14 12:30:00,68.34,68.4,68.23,68.28,56394.0,50.1284,50.1725,50.0478,50.0844,56394.0
2015-12-14 12:35:00,68.27,68.28,68.19,68.21,58056.0,50.0771,50.0844,50.0184,50.0331,58056.0
2015-12-14 12:40:00,68.2,68.22,68.03,68.03,39337.0,50.0257,50.0404,49.9011,49.9011,39337.0
2015-12-14 12:45:00,68.05,68.18,68.0,68.01,30506.0,49.9157,50.0111,49.879,49.8864,30506.0
2015-12-14 12:50:00,68.0,68.15,67.99,68.15,42457.0,49.879,49.9891,49.8717,49.9891,42457.0
2015-12-14 12:55:00,68.15,68.29,68.15,68.24,46612.0,49.9891,50.0918,49.9891,50.0551,46612.0
2015-12-14 13:00:00,68.25,68.32,68.18,68.19,35885.0,50.0624,50.1138,50.0111,50.0184,35885.0
2015-12-14 13:05:00,68.21,68.28,68.18,68.21,26799.0,50.0331,50.0844,50.0111,50.0331,26799.0
2015-12-14 13:10:00,68.21,68.24,68.11,68.12,21169.0,50.0331,50.0551,49.9597,49.9671,21169.0
2015-12-14 13:15:00,68.12,68.16,68.05,68.14,40694.0,49.9671,49.9964,49.9157,49.9817,40694.0
2015-12-14 13:20:00,68.14,68.14,68.04,68.05,26049.0,49.9817,49.9817,49.9084,49.9157,26049.0
2015-12-14 13:25:00,68.04,68.07,68.0,68.06,21094.0,49.9084,49.9304,49.879,49.9231,21094.0
2015-12-14 13:30:00,68.06,68.14,68.02,68.11,35945.0,49.9231,49.9817,49.8937,49.9597,35945.0
2015-12-14 13:35:00,68.11,68.11,67.97,67.97,38478.0,49.9597,49.9597,49.857,49.857,38478.0
2015-12-14 13:40:00,67.97,68.04,67.93,67.96,28147.0,49.857,49.9084,49.8277,49.8497,28147.0
2015-12-14 13:45:00,67.95,68.0,67.84,67.97,19789.0,49.8424,49.879,49.7617,49.857,19789.0
2015-12-14 13:50:00,67.98,68.01,67.94,67.99,20059.0,49.8644,49.8864,49.835,49.8717,20059.0
2015-12-14 13:55:00,67.98,68.0,67.92,67.94,19747.0,49.8644,49.879,49.8204,49.835,19747.0
2015-12-14 14:00:00,67.94,67.96,67.76,67.83,19401.0,49.835,49.8497,49.703,49.7543,19401.0
2015-12-14 14:05:00,67.84,67.99,67.83,67.95,24577.0,49.7617,49.8717,49.7543,49.8424,24577.0
2015-12-14 14:10:00,67.96,68.06,67.93,67.99,28778.0,49.8497,49.9231,49.8277,49.8717,28778.0
2015-12-14 14:15:00,68.0,68.03,67.93,68.01,24658.0,49.879,49.9011,49.8277,49.8864,24658.0
2015-12-14 14:20:00,68.02,68.04,67.97,67.98,24639.0,49.8937,49.9084,49.857,49.8644,24639.0
2015-12-14 14:25:00,67.97,68.0,67.88,67.99,30462.0,49.857,49.879,49.791,49.8717,30462.0
2015-12-14 14:30:00,67.98,67.99,67.87,67.92,28370.0,49.8644,49.8717,49.7837,49.8204,28370.0
2015-12-14 14:35:00,67.92,68.0,67.88,67.97,24393.0,49.8204,49.879,49.791,49.857,24393.0
2015-12-14 14:40:00,67.97,68.04,67.92,67.93,25845.0,49.857,49.9084,49.8204,49.8277,25845.0
2015-12-14 14:45:00,67.93,68.15,67.92,68.14,38537.0,49.8277,49.9891,49.8204,49.9817,38537.0
2015-12-14 14:50:00,68.13,68.28,68.11,68.25,30403.0,49.9744,50.0844,49.9597,50.0624,30403.0
2015-12-14 14:55:00,68.25,68.3,68.2,68.24,28796.0,50.0624,50.0991,50.0257,50.0551,28796.0
2015-12-14 15:00:00,68.24,68.24,68.07,68.12,64421.0,50.0551,50.0551,49.9304,49.9671,64421.0
2015-12-14 15:05:00,68.13,68.16,67.98,68.02,38546.0,49.9744,49.9964,49.8644,49.8937,38546.0
2015-12-14 15:10:00,68.01,68.06,67.98,67.99,28737.0,49.8864,49.9231,49.8644,49.8717,28737.0
2015-12-14 15:15:00,67.98,68.08,67.91,68.05,43996.0,49.8644,49.9377,49.813,49.9157,43996.0
2015-12-14 15:20:00,68.05,68.06,68.0,68.02,37193.0,49.9157,49.9231,49.879,49.8937,37193.0
2015-12-14 15:25:00,68.03,68.1,67.96,68.06,35805.0,49.9011,49.9524,49.8497,49.9231,35805.0
2015-12-14 15:30:00,68.06,68.15,68.04,68.13,45809.0,49.9231,49.9891,49.9084,49.9744,45809.0
2015-12-14 15:35:00,68.13,68.32,68.08,68.24,54642.0,49.9744,50.1138,49.9377,50.0551,54642.0
2015-12-14 15:40:00,68.23,68.26,68.12,68.15,64273.0,50.0478,50.0698,49.9671,49.9891,64273.0
2015-12-14 15:45:00,68.14,68.46,68.09,68.44,166088.0,49.9817,50.2165,49.9451,50.2018,166088.0
2015-12-14 15:50:00,68.43,68.61,68.35,68.6,196740.0,50.1945,50.3265,50.1358,50.3192,196740.0
2015-12-14 15:55:00,68.6,68.69,68.52,68.64,409906.0,50.3192,50.3852,50.2605,50.3485,409906.0
2015-12-15 09:30:00,69.3,69.92,69.3,69.91,187685.0,50.8326,51.2874,50.8326,51.2801,187685.0
2015-12-15 09:35:00,69.91,70.0,69.81,69.87,182162.0,51.2801,51.3461,51.2067,51.2507,182162.0
2015-12-15 09:40:00,69.87,70.09,69.78,69.93,273676.0,51.2507,51.4121,51.1847,51.2947,273676.0
2015-12-15 09:45:00,69.94,70.04,69.88,69.98,84395.0,51.3021,51.3754,51.2581,51.3314,84395.0
2015-12-15 09:50:00,69.98,70.06,69.8,69.8,80433.0,51.3314,51.3901,51.1994,51.1994,80433.0
2015-12-15 09:55:00,69.8,69.96,69.8,69.96,75637.0,51.1994,51.3167,51.1994,51.3167,75637.0
2015-12-15 10:00:00,69.96,69.99,69.9,69.95,75125.0,51.3167,51.3387,51.2727,51.3094,75125.0
2015-12-15 10:05:00,69.94,70.0,69.91,69.97,151951.0,51.3021,51.3461,51.2801,51.3241,151951.0
2015-12-15 10:10:00,69.97,70.0,69.93,69.95,77143.0,51.3241,51.3461,51.2947,51.3094,77143.0
2015-12-15 10:15:00,69.96,69.98,69.83,69.88,77469.0,51.3167,51.3314,51.2214,51.2581,77469.0
2015-12-15 10:20:00,69.87,69.94,69.85,69.9,61728.0,51.2507,51.3021,51.236,51.2727,61728.0
2015-12-15 10:25:00,69.91,69.99,69.9,69.93,62769.0,51.2801,51.3387,51.2727,51.2947,62769.0
2015-12-15 10:30:00,69.94,69.94,69.86,69.9,47031.0,51.3021,51.3021,51.2434,51.2727,47031.0
2015-12-15 10:35:00,69.89,69.92,69.81,69.84,65805.0,51.2654,51.2874,51.2067,51.2287,65805.0
2015-12-15 10:40:00,69.87,69.93,69.83,69.89,74955.0,51.2507,51.2947,51.2214,51.2654,74955.0
2015-12-15 10:45:00,69.9,69.92,69.82,69.86,62100.0,51.2727,51.2874,51.214,51.2434,62100.0
2015-12-15 10:50:00,69.87,69.88,69.76,69.78,64218.0,51.2507,51.2581,51.17,51.1847,64218.0
2015-12-15 10:55:00,69.78,69.78,69.68,69.68,57091.0,51.1847,51.1847,51.1114,51.1114,57091.0
2015-12-15 11:00:00,69.68,69.69,69.58,69.59,44205.0,51.1114,51.1187,51.038,51.0453,44205.0
2015-12-15 11:05:00,69.59,69.61,69.49,69.49,70194.0,51.0453,51.06,50.972,50.972,70194.0
2015-12-15 11:10:00,69.48,69.49,69.36,69.47,60723.0,50.9646,50.972,50.8766,50.9573,60723.0
2015-12-15 11:15:00,69.46,69.57,69.45,69.53,49735.0,50.95,51.0307,50.9426,51.0013,49735.0
2015-12-15 11:20:00,69.53,69.55,69.45,69.51,40170.0,51.0013,51.016,50.9426,50.9867,40170.0
2015-12-15 11:25:00,69.5,69.66,69.5,69.56,48848.0,50.9793,51.0967,50.9793,51.0233,48848.0
2015-12-15 11:30:00,69.57,69.68,69.57,69.61,78372.0,51.0307,51.1114,51.0307,51.06,78372.0
2015-12-15 11:35:00,69.61,69.68,69.61,69.66,40398.0,51.06,51.1114,51.06,51.0967,40398.0
2015-12-15 11:40:00,69.67,69.68,69.58,69.62,59036.0,51.104,51.1114,51.038,51.0673,59036.0
2015-12-15 11:45:00,69.62,69.71,69.61,69.65,37736.0,51.0673,51.1334,51.06,51.0893,37736.0
2015-12-15 11:50:00,69.66,69.82,69.65,69.81,46065.0,51.0967,51.214,51.0893,51.2067,46065.0
2015-12-15 11:55:00,69.81,69.82,69.72,69.78,48139.0,51.2067,51.214,51.1407,51.1847,48139.0
2015-12-15 12:00:00,69.76,69.92,69.74,69.91,54122.0,51.17,51.2874,51.1554,51.2801,54122.0
2015-12-15 12:05:00,69.91,70.02,69.89,69.94,85709.0,51.2801,51.3607,51.2654,51.3021,85709.0
2015-12-15 12:10:00,69.93,70.05,69.87,70.0,93050.0,51.2947,51.3828,51.2507,51.3461,93050.0
2015-12-15 12:15:00,69.99,70.03,69.97,70.0,36610.0,51.3387,51.3681,51.3241,51.3461,36610.0
2015-12-15 12:20:00,70.0,70.08,69.96,70.06,45004.0,51.3461,51.4048,51.3167,51.3901,45004.0
2015-12-15 12:25:00,70.06,70.15,70.05,70.13,56408.0,51.3901,51.4561,51.3828,51.4414,56408.0
2015-12-15 12:30:00,70.12,70.32,70.12,70.31,82977.0,51.4341,51.5808,51.4341,51.5735,82977.0
2015-12-15 12:35:00,70.31,70.48,70.29,70.43,113595.0,51.5735,51.6982,51.5588,51.6615,113595.0
2015-12-15 12:40:00,70.45,70.45,70.29,70.31,72056.0,51.6762,51.6762,51.5588,51.5735,72056.0
2015-12-15 12:45:00,70.31,70.32,70.21,70.26,175449.0,51.5735,51.5808,51.5001,51.5368,175449.0
2015-12-15 12:50:00,70.25,70.31,70.24,70.3,164557.0,51.5295,51.5735,51.5221,51.5661,164557.0
2015-12-15 12:55:00,70.29,70.32,70.27,70.3,55922.0,51.5588,51.5808,51.5441,51.5661,55922.0
2015-12-15 13:00:00,70.3,70.35,70.29,70.31,71851.0,51.5661,51.6028,51.5588,51.5735,71851.0
2015-12-15 13:05:00,70.3,70.3,70.2,70.22,55761.0,51.5661,51.5661,51.4928,51.5074,55761.0
2015-12-15 13:10:00,70.21,70.21,70.05,70.17,92783.0,51.5001,51.5001,51.3828,51.4708,92783.0
2015-12-15 13:15:00,70.18,70.21,70.13,70.15,59681.0,51.4781,51.5001,51.4414,51.4561,59681.0
2015-12-15 13:20:00,70.15,70.15,70.05,70.11,56557.0,51.4561,51.4561,51.3828,51.4268,56557.0
2015-12-15 13:25:00,70.11,70.12,69.99,70.0,53229.0,51.4268,51.4341,51.3387,51.3461,53229.0
2015-12-15 13:30:00,70.0,70.05,69.97,70.04,60335.0,51.3461,51.3828,51.3241,51.3754,60335.0
2015-12-15 13:35:00,70.03,70.15,70.01,70.14,59444.0,51.3681,51.4561,51.3534,51.4488,59444.0
2015-12-15 13:40:00,70.14,70.18,70.12,70.18,34770.0,51.4488,51.4781,51.4341,51.4781,34770.0
2015-12-15 13:45:00,70.18,70.3,70.17,70.27,135814.0,51.4781,51.5661,51.4708,51.5441,135814.0
2015-12-15 13:50:00,70.27,70.34,70.27,70.34,57846.0,51.5441,51.5955,51.5441,51.5955,57846.0
2015-12-15 13:55:00,70.34,70.43,70.34,70.38,131368.0,51.5955,51.6615,51.5955,51.6248,131368.0
2015-12-15 14:00:00,70.38,70.41,70.27,70.39,57400.0,51.6248,51.6468,51.5441,51.6321,57400.0
2015-12-15 14:05:00,70.4,70.4,70.32,70.34,45345.0,51.6395,51.6395,51.5808,51.5955,45345.0
2015-12-15 14:10:00,70.34,70.35,70.26,70.28,56192.0,51.5955,51.6028,51.5368,51.5515,56192.0
2015-12-15 14:15:00,70.28,70.35,70.27,70.3,65912.0,51.5515,51.6028,51.5441,51.5661,65912.0
2015-12-15 14:20:00,70.3,70.38,70.3,70.34,53655.0,51.5661,51.6248,51.5661,51.5955,53655.0
2015-12-15 14:25:00,70.34,70.38,70.34,70.36,43632.0,51.5955,51.6248,51.5955,51.6101,43632.0
2015-12-15 14:30:00,70.35,70.42,70.35,70.38,103408.0,51.6028,51.6542,51.6028,51.6248,103408.0
2015-12-15 14:35:00,70.38,70.42,70.36,70.37,72304.0,51.6248,51.6542,51.6101,51.6175,72304.0
2015-12-15 14:40:00,70.37,70.4,70.36,70.4,47669.0,51.6175,51.6395,51.6101,51.6395,47669.0
2015-12-15 14:45:00,70.39,70.4,70.25,70.26,55776.0,51.6321,51.6395,51.5295,51.5368,55776.0
2015-12-15 14:50:00,70.27,70.31,70.22,70.3,65163.0,51.5441,51.5735,51.5074,51.5661,65163.0
2015-12-15 14:55:00,70.3,70.31,70.22,70.3,54517.0,51.5661,51.5735,51.5074,51.5661,54517.0
2015-12-15 15:00:00,70.3,70.31,70.26,70.27,43417.0,51.5661,51.5735,51.5368,51.5441,43417.0
2015-12-15 15:05:00,70.27,70.27,70.17,70.22,70298.0,51.5441,51.5441,51.4708,51.5074,70298.0
2015-12-15 15:10:00,70.22,70.22,70.14,70.14,77046.0,51.5074,51.5074,51.4488,51.4488,77046.0
2015-12-15 15:15:00,70.14,70.2,70.07,70.2,70874.0,51.4488,51.4928,51.3974,51.4928,70874.0
2015-12-15 15:20:00,70.19,70.21,70.08,70.09,77731.0,51.4854,51.5001,51.4048,51.4121,77731.0
2015-12-15 15:25:00,70.1,70.15,70.08,70.11,89450.0,51.4194,51.4561,51.4048,51.4268,89450.0
2015-12-15 15:30:00,70.1,70.11,69.96,70.05,146185.0,51.4194,51.4268,51.3167,51.3828,146185.0
2015-12-15 15:35:00,70.04,70.12,70.03,70.11,116563.0,51.3754,51.4341,51.3681,51.4268,116563.0
2015-12-15 15:40:00,70.11,70.18,70.04,70.18,115608.0,51.4268,51.4781,51.3754,51.4781,115608.0
2015-12-15 15:45:00,70.15,70.27,70.14,70.23,128013.0,51.4561,51.5441,51.4488,51.5148,128013.0
2015-12-15 15:50:00,70.22,70.23,70.13,70.17,182544.0,51.5074,51.5148,51.4414,51.4708,182544.0
2015-12-15 15:55:00,70.17,70.27,70.16,70.21,444107.0,51.4708,51.5441,51.4634,51.5001,444107.0
2015-12-16 09:30:00,70.35,70.61,70.3,70.48,103626.0,51.6028,51.7935,51.5661,51.6982,103626.0
2015-12-16 09:35:00,70.42,70.6,70.36,70.54,67367.0,51.6542,51.7862,51.6101,51.7422,67367.0
2015-12-16 09:40:00,70.56,70.56,70.41,70.42,37475.0,51.7568,51.7568,51.6468,51.6542,37475.0
2015-12-16 09:45:00,70.4,70.4,70.07,70.08,42958.0,51.6395,51.6395,51.3974,51.4048,42958.0
2015-12-16 09:50:00,70.06,70.19,70.02,70.15,79861.0,51.3901,51.4854,51.3607,51.4561,79861.0
2015-12-16 09:55:00,70.17,70.19,70.03,70.13,78056.0,51.4708,51.4854,51.3681,51.4414,78056.0
2015-12-16 10:00:00,70.14,70.19,69.91,69.93,94218.0,51.4488,51.4854,51.2801,51.2947,94218.0
2015-12-16 10:05:00,69.91,69.94,69.79,69.81,102048.0,51.2801,51.3021,51.192,51.2067,102048.0
2015-12-16 10:10:00,69.8,69.88,69.73,69.83,53489.0,51.1994,51.2581,51.148,51.2214,53489.0
2015-12-16 10:15:00,69.81,69.82,69.7,69.79,67526.0,51.2067,51.214,51.126,51.192,67526.0
2015-12-16 10:20:00,69.8,69.84,69.76,69.76,33896.0,51.1994,51.2287,51.17,51.17,33896.0
2015-12-16 10:25:00,69.76,69.84,69.75,69.81,38118.0,51.17,51.2287,51.1627,51.2067,38118.0
2015-12-16 10:30:00,69.8,69.86,69.73,69.75,46397.0,51.1994,51.2434,51.148,51.1627,46397.0
2015-12-16 10:35:00,69.74,69.86,69.71,69.8,54627.0,51.1554,51.2434,51.1334,51.1994,54627.0
2015-12-16 10:40:00,69.79,69.88,69.76,69.86,36408.0,51.192,51.2581,51.17,51.2434,36408.0
2015-12-16 10:45:00,69.87,69.93,69.75,69.9,27733.0,51.2507,51.2947,51.1627,51.2727,27733.0
2015-12-16 10:50:00,69.91,69.95,69.88,69.92,25103.0,51.2801,51.3094,51.2581,51.2874,25103.0
2015-12-16 10:55:00,69.91,69.97,69.91,69.93,29202.0,51.2801,51.3241,51.2801,51.2947,29202.0
2015-12-16 11:00:00,69.93,69.93,69.8,69.82,35036.0,51.2947,51.2947,51.1994,51.214,35036.0
2015-12-16 11:05:00,69.81,69.88,69.8,69.85,22466.0,51.2067,51.2581,51.1994,51.236,22466.0
2015-12-16 11:10:00,69.85,69.88,69.78,69.85,31904.0,51.236,51.2581,51.1847,51.236,31904.0
2015-12-16 11:15:00,69.85,69.89,69.73,69.77,26162.0,51.236,51.2654,51.148,51.1774,26162.0
2015-12-16 11:20:00,69.75,69.81,69.74,69.75,22264.0,51.1627,51.2067,51.1554,51.1627,22264.0
2015-12-16 11:25:00,69.76,69.8,69.7,69.71,40405.0,51.17,51.1994,51.126,51.1334,40405.0
2015-12-16 11:30:00,69.71,69.79,69.66,69.68,57767.0,51.1334,51.192,51.0967,51.1114,57767.0
2015-12-16 11:35:00,69.67,69.74,69.63,69.67,54328.0,51.104,51.1554,51.0747,51.104,54328.0
2015-12-16 11:40:00,69.67,69.68,69.56,69.56,41211.0,51.104,51.1114,51.0233,51.0233,41211.0
2015-12-16 11:45:00,69.57,69.59,69.54,69.57,50504.0,51.0307,51.0453,51.0087,51.0307,50504.0
2015-12-16 11:50:00,69.58,69.59,69.45,69.5,46625.0,51.038,51.0453,50.9426,50.9793,46625.0
2015-12-16 11:55:00,69.49,69.54,69.47,69.48,43291.0,50.972,51.0087,50.9573,50.9646,43291.0
2015-12-16 12:00:00,69.48,69.52,69.43,69.48,75300.0,50.9646,50.994,50.928,50.9646,75300.0
2015-12-16 12:05:00,69.49,69.52,69.43,69.45,50550.0,50.972,50.994,50.928,50.9426,50550.0
2015-12-16 12:10:00,69.44,69.45,69.36,69.39,41739.0,50.9353,50.9426,50.8766,50.8986,41739.0
2015-12-16 12:15:00,69.4,69.4,69.3,69.35,29538.0,50.906,50.906,50.8326,50.8693,29538.0
2015-12-16 12:20:00,69.36,69.45,69.35,69.45,25825.0,50.8766,50.9426,50.8693,50.9426,25825.0
2015-12-16 12:25:00,69.46,69.6,69.46,69.58,43882.0,50.95,51.0527,50.95,51.038,43882.0
2015-12-16 12:30:00,69.59,69.71,69.59,69.69,36471.0,51.0453,51.1334,51.0453,51.1187,36471.0
2015-12-16 12:35:00,69.69,69.7,69.66,69.68,33278.0,51.1187,51.126,51.0967,51.1114,33278.0
2015-12-16 12:40:00,69.69,69.69,69.6,69.6,47535.0,51.1187,51.1187,51.0527,51.0527,47535.0
2015-12-16 12:45:00,69.59,69.62,69.54,69.56,56307.0,51.0453,51.0673,51.0087,51.0233,56307.0
2015-12-16 12:50:00,69.56,69.61,69.5,69.5,56309.0,51.0233,51.06,50.9793,50.9793,56309.0
2015-12-16 12:55:00,69.52,69.53,69.48,69.52,32528.0,50.994,51.0013,50.9646,50.994,32528.0
2015-12-16 13:00:00,69.53,69.63,69.48,69.63,38445.0,51.0013,51.0747,50.9646,51.0747,38445.0
2015-12-16 13:05:00,69.62,69.71,69.59,69.68,42494.0,51.0673,51.1334,51.0453,51.1114,42494.0
2015-12-16 13:10:00,69.67,69.67,69.6,69.6,35163.0,51.104,51.104,51.0527,51.0527,35163.0
2015-12-16 13:15:00,69.61,69.61,69.51,69.52,57447.0,51.06,51.06,50.9867,50.994,57447.0
2015-12-16 13:20:00,69.52,69.64,69.52,69.6,41947.0,50.994,51.082,50.994,51.0527,41947.0
2015-12-16 13:25:00,69.61,69.69,69.61,69.67,32961.0,51.06,51.1187,51.06,51.104,32961.0
2015-12-16 13:30:00,69.67,69.69,69.56,69.58,62323.0,51.104,51.1187,51.0233,51.038,62323.0
2015-12-16 13:35:00,69.57,69.63,69.57,69.62,48912.0,51.0307,51.0747,51.0307,51.0673,48912.0
2015-12-16 13:40:00,69.62,69.64,69.57,69.61,81646.0,51.0673,51.082,51.0307,51.06,81646.0
2015-12-16 13:45:00,69.62,69.73,69.6,69.73,47924.0,51.0673,51.148,51.0527,51.148,47924.0
2015-12-16 13:50:00,69.72,69.8,69.67,69.7,48043.0,51.1407,51.1994,51.104,51.126,48043.0
2015-12-16 13:55:00,69.7,69.95,69.69,69.89,56391.0,51.126,51.3094,51.1187,51.2654,56391.0
2015-12-16 14:00:00,69.84,69.9,69.07,69.74,90340.0,51.2287,51.2727,50.6639,51.1554,90340.0
2015-12-16 14:05:00,69.75,69.92,69.69,69.78,43415.0,51.1627,51.2874,51.1187,51.1847,43415.0
2015-12-16 14:10:00,69.78,69.84,69.6,69.73,44956.0,51.1847,51.2287,51.0527,51.148,44956.0
2015-12-16 14:15:00,69.74,69.93,69.63,69.79,45050.0,51.1554,51.2947,51.0747,51.192,45050.0
2015-12-16 14:20:00,69.78,69.95,69.75,69.89,56547.0,51.1847,51.3094,51.1627,51.2654,56547.0
2015-12-16 14:25:00,69.88,69.95,69.84,69.86,52805.0,51.2581,51.3094,51.2287,51.2434,52805.0
2015-12-16 14:30:00,69.88,70.03,69.72,69.94,82030.0,51.2581,51.3681,51.1407,51.3021,82030.0
2015-12-16 14:35:00,69.95,70.09,69.93,69.97,34505.0,51.3094,51.4121,51.2947,51.3241,34505.0
2015-12-16 14:40:00,69.96,70.02,69.85,69.99,33127.0,51.3167,51.3607,51.236,51.3387,33127.0
2015-12-16 14:45:00,69.98,70.19,69.91,70.18,73018.0,51.3314,51.4854,51.2801,51.4781,73018.0
2015-12-16 14:50:00,70.18,70.34,70.14,70.32,60711.0,51.4781,51.5955,51.4488,51.5808,60711.0
2015-12-16 14:55:00,70.33,70.55,70.32,70.46,56125.0,51.5881,51.7495,51.5808,51.6835,56125.0
2015-12-16 15:00:00,70.47,70.52,70.3,70.4,52135.0,51.6908,51.7275,51.5661,51.6395,52135.0
2015-12-16 15:05:00,70.41,70.42,70.29,70.3,66010.0,51.6468,51.6542,51.5588,51.5661,66010.0
2015-12-16 15:10:00,70.31,70.47,70.31,70.36,57349.0,51.5735,51.6908,51.5735,51.6101,57349.0
2015-12-16 15:15:00,70.34,70.43,70.34,70.4,51895.0,51.5955,51.6615,51.5955,51.6395,51895.0
2015-12-16 15:20:00,70.4,70.52,70.39,70.49,44280.0,51.6395,51.7275,51.6321,51.7055,44280.0
2015-12-16 15:25:00,70.49,70.64,70.46,70.62,75794.0,51.7055,51.8155,51.6835,51.8009,75794.0
2015-12-16 15:30:00,70.62,70.74,70.62,70.71,97212.0,51.8009,51.8889,51.8009,51.8669,97212.0
2015-12-16 15:35:00,70.71,70.79,70.7,70.71,88230.0,51.8669,51.9256,51.8595,51.8669,88230.0
2015-12-16 15:40:00,70.72,70.8,70.71,70.76,113501.0,51.8742,51.9329,51.8669,51.9035,113501.0
2015-12-16 15:45:00,70.75,70.8,70.71,70.75,147929.0,51.8962,51.9329,51.8669,51.8962,147929.0
2015-12-16 15:50:00,70.75,70.84,70.75,70.8,167949.0,51.8962,51.9622,51.8962,51.9329,167949.0
2015-12-16 15:55:00,70.78,70.83,70.69,70.7,290532.0,51.9182,51.9549,51.8522,51.8595,290532.0
2015-12-17 09:30:00,70.79,70.87,70.46,70.46,139840.0,51.9256,51.9842,51.6835,51.6835,139840.0
2015-12-17 09:35:00,70.52,70.54,70.21,70.27,163709.0,51.7275,51.7422,51.5001,51.5441,163709.0
2015-12-17 09:40:00,70.28,70.46,70.17,70.22,76196.0,51.5515,51.6835,51.4708,51.5074,76196.0
2015-12-17 09:45:00,70.23,70.3,70.05,70.06,70218.0,51.5148,51.5661,51.3828,51.3901,70218.0
2015-12-17 09:50:00,70.06,70.12,69.9,70.0,79009.0,51.3901,51.4341,51.2727,51.3461,79009.0
2015-12-17 09:55:00,69.99,70.31,69.98,70.23,85670.0,51.3387,51.5735,51.3314,51.5148,85670.0
2015-12-17 10:00:00,70.24,70.25,70.1,70.23,89296.0,51.5221,51.5295,51.4194,51.5148,89296.0
2015-12-17 10:05:00,70.22,70.26,70.13,70.16,70843.0,51.5074,51.5368,51.4414,51.4634,70843.0
2015-12-17 10:10:00,70.18,70.18,69.99,70.03,74340.0,51.4781,51.4781,51.3387,51.3681,74340.0
2015-12-17 10:15:00,70.04,70.11,69.79,69.8,66134.0,51.3754,51.4268,51.192,51.1994,66134.0
2015-12-17 10:20:00,69.79,69.92,69.78,69.78,61769.0,51.192,51.2874,51.1847,51.1847,61769.0
2015-12-17 10:25:00,69.78,69.89,69.75,69.89,42901.0,51.1847,51.2654,51.1627,51.2654,42901.0
2015-12-17 10:30:00,69.89,70.0,69.88,69.92,60211.0,51.2654,51.3461,51.2581,51.2874,60211.0
2015-12-17 10:35:00,69.93,70.17,69.89,70.16,93925.0,51.2947,51.4708,51.2654,51.4634,93925.0
2015-12-17 10:40:00,70.16,70.31,70.15,70.22,52093.0,51.4634,51.5735,51.4561,51.5074,52093.0
2015-12-17 10:45:00,70.21,70.22,69.97,69.99,55677.0,51.5001,51.5074,51.3241,51.3387,55677.0
2015-12-17 10:50:00,69.99,70.02,69.84,69.96,87901.0,51.3387,51.3607,51.2287,51.3167,87901.0
2015-12-17 10:55:00,69.95,70.07,69.94,70.06,134626.0,51.3094,51.3974,51.3021,51.3901,134626.0
2015-12-17 11:00:00,70.05,70.05,69.96,70.05,69429.0,51.3828,51.3828,51.3167,51.3828,69429.0
2015-12-17 11:05:00,70.05,70.05,69.96,70.0,70665.0,51.3828,51.3828,51.3167,51.3461,70665.0
2015-12-17 11:10:00,69.99,70.03,69.94,70.0,93440.0,51.3387,51.3681,51.3021,51.3461,93440.0
2015-12-17 11:15:00,69.99,70.03,69.85,69.87,89889.0,51.3387,51.3681,51.236,51.2507,89889.0
2015-12-17 11:20:00,69.88,69.88,69.74,69.83,47096.0,51.2581,51.2581,51.1554,51.2214,47096.0
2015-12-17 11:25:00,69.83,69.84,69.72,69.81,88852.0,51.2214,51.2287,51.1407,51.2067,88852.0
2015-12-17 11:30:00,69.78,69.85,69.71,69.81,31752.0,51.1847,51.236,51.1334,51.2067,31752.0
2015-12-17 11:35:00,69.81,69.87,69.77,69.83,51014.0,51.2067,51.2507,51.1774,51.2214,51014.0
2015-12-17 11:40:00,69.83,69.85,69.75,69.81,47473.0,51.2214,51.236,51.1627,51.2067,47473.0
2015-12-17 11:45:00,69.8,69.85,69.77,69.81,42896.0,51.1994,51.236,51.1774,51.2067,42896.0
2015-12-17 11:50:00,69.82,69.89,69.78,69.85,72643.0,51.214,51.2654,51.1847,51.236,72643.0
2015-12-17 11:55:00,69.85,69.86,69.74,69.77,42401.0,51.236,51.2434,51.1554,51.1774,42401.0
2015-12-17 12:00:00,69.78,69.78,69.59,69.59,25896.0,51.1847,51.1847,51.0453,51.0453,25896.0
2015-12-17 12:05:00,69.57,69.65,69.56,69.65,33749.0,51.0307,51.0893,51.0233,51.0893,33749.0
2015-12-17 12:10:00,69.65,69.7,69.62,69.68,27592.0,51.0893,51.126,51.0673,51.1114,27592.0
2015-12-17 12:15:00,69.69,69.8,69.68,69.8,28612.0,51.1187,51.1994,51.1114,51.1994,28612.0
2015-12-17 12:20:00,69.79,69.81,69.73,69.77,44564.0,51.192,51.2067,51.148,51.1774,44564.0
2015-12-17 12:25:00,69.77,69.81,69.74,69.76,34558.0,51.1774,51.2067,51.1554,51.17,34558.0
2015-12-17 12:30:00,69.77,69.79,69.74,69.77,36883.0,51.1774,51.192,51.1554,51.1774,36883.0
2015-12-17 12:35:00,69.77,69.78,69.53,69.55,53194.0,51.1774,51.1847,51.0013,51.016,53194.0
2015-12-17 12:40:00,69.55,69.55,69.43,69.48,43536.0,51.016,51.016,50.928,50.9646,43536.0
2015-12-17 12:45:00,69.49,69.53,69.4,69.44,37744.0,50.972,51.0013,50.906,50.9353,37744.0
2015-12-17 12:50:00,69.44,69.51,69.41,69.42,39605.0,50.9353,50.9867,50.9133,50.9206,39605.0
2015-12-17 12:55:00,69.43,69.5,69.32,69.49,39944.0,50.928,50.9793,50.8473,50.972,39944.0
2015-12-17 13:00:00,69.49,69.57,69.46,69.55,36466.0,50.972,51.0307,50.95,51.016,36466.0
2015-12-17 13:05:00,69.55,69.56,69.48,69.48,33805.0,51.016,51.0233,50.9646,50.9646,33805.0
2015-12-17 13:10:00,69.49,69.49,69.43,69.48,50502.0,50.972,50.972,50.928,50.9646,50502.0
2015-12-17 13:15:00,69.49,69.49,69.37,69.37,34860.0,50.972,50.972,50.884,50.884,34860.0
2015-12-17 13:20:00,69.37,69.48,69.31,69.46,50395.0,50.884,50.9646,50.84,50.95,50395.0
2015-12-17 13:25:00,69.46,69.51,69.38,69.39,49329.0,50.95,50.9867,50.8913,50.8986,49329.0
2015-12-17 13:30:00,69.39,69.58,69.38,69.56,76789.0,50.8986,51.038,50.8913,51.0233,76789.0
2015-12-17 13:35:00,69.56,69.72,69.55,69.72,41417.0,51.0233,51.1407,51.016,51.1407,41417.0
2015-12-17 13:40:00,69.72,69.76,69.68,69.72,51346.0,51.1407,51.17,51.1114,51.1407,51346.0
2015-12-17 13:45:00,69.72,69.84,69.69,69.82,72439.0,51.1407,51.2287,51.1187,51.214,72439.0
2015-12-17 13:50:00,69.82,69.84,69.8,69.83,22741.0,51.214,51.2287,51.1994,51.2214,22741.0
2015-12-17 13:55:00,69.83,69.87,69.8,69.84,53781.0,51.2214,51.2507,51.1994,51.2287,53781.0
2015-12-17 14:00:00,69.84,69.85,69.77,69.83,36911.0,51.2287,51.236,51.1774,51.2214,36911.0
2015-12-17 14:05:00,69.83,69.88,69.77,69.77,32460.0,51.2214,51.2581,51.1774,51.1774,32460.0
2015-12-17 14:10:00,69.77,69.78,69.67,69.76,45583.0,51.1774,51.1847,51.104,51.17,45583.0
2015-12-17 14:15:00,69.75,69.84,69.74,69.82,41751.0,51.1627,51.2287,51.1554,51.214,41751.0
2015-12-17 14:20:00,69.82,69.85,69.72,69.74,41473.0,51.214,51.236,51.1407,51.1554,41473.0
2015-12-17 14:25:00,69.73,69.73,69.62,69.63,76767.0,51.148,51.148,51.0673,51.0747,76767.0
2015-12-17 14:30:00,69.63,69.66,69.59,69.64,45495.0,51.0747,51.0967,51.0453,51.082,45495.0
2015-12-17 14:35:00,69.63,69.75,69.6,69.7,53560.0,51.0747,51.1627,51.0527,51.126,53560.0
2015-12-17 14:40:00,69.69,69.71,69.6,69.67,34990.0,51.1187,51.1334,51.0527,51.104,34990.0
2015-12-17 14:45:00,69.67,69.72,69.52,69.55,42772.0,51.104,51.1407,50.994,51.016,42772.0
2015-12-17 14:50:00,69.55,69.61,69.5,69.6,37322.0,51.016,51.06,50.9793,51.0527,37322.0
2015-12-17 14:55:00,69.59,69.63,69.56,69.58,48874.0,51.0453,51.0747,51.0233,51.038,48874.0
2015-12-17 15:00:00,69.58,69.69,69.57,69.64,70638.0,51.038,51.1187,51.0307,51.082,70638.0
2015-12-17 15:05:00,69.64,69.75,69.63,69.74,56839.0,51.082,51.1627,51.0747,51.1554,56839.0
2015-12-17 15:10:00,69.74,69.86,69.72,69.76,56600.0,51.1554,51.2434,51.1407,51.17,56600.0
2015-12-17 15:15:00,69.76,69.81,69.7,69.7,59732.0,51.17,51.2067,51.126,51.126,59732.0
2015-12-17 15:20:00,69.71,69.71,69.56,69.59,59451.0,51.1334,51.1334,51.0233,51.0453,59451.0
2015-12-17 15:25:00,69.59,69.78,69.56,69.7,58437.0,51.0453,51.1847,51.0233,51.126,58437.0
2015-12-17 15:30:00,69.7,69.86,69.67,69.84,63890.0,51.126,51.2434,51.104,51.2287,63890.0
2015-12-17 15:35:00,69.85,69.93,69.73,69.73,82153.0,51.236,51.2947,51.148,51.148,82153.0
2015-12-17 15:40:00,69.74,69.85,69.66,69.69,86342.0,51.1554,51.236,51.0967,51.1187,86342.0
2015-12-17 15:45:00,69.68,69.73,69.6,69.67,122663.0,51.1114,51.148,51.0527,51.104,122663.0
2015-12-17 15:50:00,69.66,69.67,69.46,69.52,239264.0,51.0967,51.104,50.95,50.994,239264.0
2015-12-17 15:55:00,69.52,69.53,69.21,69.25,325432.0,50.994,51.0013,50.7666,50.7959,325432.0
2015-12-18 09:30:00,68.81,69.18,68.65,68.84,934528.0,50.4732,50.7446,50.3558,50.4952,934528.0
2015-12-18 09:35:00,68.84,68.87,68.41,68.52,72080.0,50.4952,50.5172,50.1798,50.2605,72080.0
2015-12-18 09:40:00,68.53,68.6,68.16,68.2,104493.0,50.2678,50.3192,49.9964,50.0257,104493.0
2015-12-18 09:45:00,68.2,68.27,67.97,68.18,107597.0,50.0257,50.0771,49.857,50.0111,107597.0
2015-12-18 09:50:00,68.2,68.38,68.12,68.32,96425.0,50.0257,50.1578,49.9671,50.1138,96425.0
2015-12-18 09:55:00,68.33,68.36,68.23,68.29,45962.0,50.1211,50.1431,50.0478,50.0918,45962.0
2015-12-18 10:00:00,68.3,68.49,68.28,68.28,54513.0,50.0991,50.2385,50.0844,50.0844,54513.0
2015-12-18 10:05:00,68.25,68.34,68.11,68.11,98306.0,50.0624,50.1284,49.9597,49.9597,98306.0
2015-12-18 10:10:00,68.1,68.18,68.0,68.0,45813.0,49.9524,50.0111,49.879,49.879,45813.0
2015-12-18 10:15:00,67.98,68.13,67.94,67.98,34726.0,49.8644,49.9744,49.835,49.8644,34726.0
2015-12-18 10:20:00,67.99,68.1,67.96,68.01,68176.0,49.8717,49.9524,49.8497,49.8864,68176.0
2015-12-18 10:25:00,67.99,68.04,67.88,67.94,76546.0,49.8717,49.9084,49.791,49.835,76546.0
2015-12-18 10:30:00,67.95,68.0,67.79,67.87,71436.0,49.8424,49.879,49.725,49.7837,71436.0
2015-12-18 10:35:00,67.88,67.94,67.83,67.85,62364.0,49.791,49.835,49.7543,49.769,62364.0
2015-12-18 10:40:00,67.85,67.93,67.81,67.85,74121.0,49.769,49.8277,49.7397,49.769,74121.0
2015-12-18 10:45:00,67.83,67.89,67.75,67.85,43399.0,49.7543,49.7984,49.6957,49.769,43399.0
2015-12-18 10:50:00,67.85,68.03,67.85,68.02,42824.0,49.769,49.9011,49.769,49.8937,42824.0
2015-12-18 10:55:00,68.02,68.1,68.0,68.03,38037.0,49.8937,49.9524,49.879,49.9011,38037.0
2015-12-18 11:00:00,68.04,68.13,68.0,68.11,39563.0,49.9084,49.9744,49.879,49.9597,39563.0
2015-12-18 11:05:00,68.11,68.17,68.07,68.17,30841.0,49.9597,50.0037,49.9304,50.0037,30841.0
2015-12-18 11:10:00,68.17,68.3,68.16,68.29,34671.0,50.0037,50.0991,49.9964,50.0918,34671.0
2015-12-18 11:15:00,68.28,68.29,68.13,68.17,46268.0,50.0844,50.0918,49.9744,50.0037,46268.0
2015-12-18 11:20:00,68.19,68.21,68.07,68.09,58984.0,50.0184,50.0331,49.9304,49.9451,58984.0
2015-12-18 11:25:00,68.09,68.21,68.09,68.15,33781.0,49.9451,50.0331,49.9451,49.9891,33781.0
2015-12-18 11:30:00,68.15,68.19,68.04,68.04,34988.0,49.9891,50.0184,49.9084,49.9084,34988.0
2015-12-18 11:35:00,68.04,68.08,67.98,68.06,41691.0,49.9084,49.9377,49.8644,49.9231,41691.0
2015-12-18 11:40:00,68.06,68.09,67.87,67.91,58833.0,49.9231,49.9451,49.7837,49.813,58833.0
2015-12-18 11:45:00,67.91,67.98,67.82,67.83,37240.0,49.813,49.8644,49.747,49.7543,37240.0
2015-12-18 11:50:00,67.84,67.85,67.71,67.71,51385.0,49.7617,49.769,49.6663,49.6663,51385.0
2015-12-18 11:55:00,67.72,67.74,67.63,67.71,69572.0,49.6737,49.6883,49.6076,49.6663,69572.0
2015-12-18 12:00:00,67.7,67.85,67.7,67.83,52603.0,49.659,49.769,49.659,49.7543,52603.0
2015-12-18 12:05:00,67.83,68.02,67.81,67.89,74900.0,49.7543,49.8937,49.7397,49.7984,74900.0
2015-12-18 12:10:00,67.88,68.06,67.88,68.0,61070.0,49.791,49.9231,49.791,49.879,61070.0
2015-12-18 12:15:00,68.0,68.07,67.85,67.86,42267.0,49.879,49.9304,49.769,49.7764,42267.0
2015-12-18 12:20:00,67.87,67.96,67.83,67.83,44930.0,49.7837,49.8497,49.7543,49.7543,44930.0
2015-12-18 12:25:00,67.83,67.96,67.82,67.94,48724.0,49.7543,49.8497,49.747,49.835,48724.0
2015-12-18 12:30:00,67.95,67.95,67.83,67.84,46627.0,49.8424,49.8424,49.7543,49.7617,46627.0
2015-12-18 12:35:00,67.86,67.89,67.75,67.78,47432.0,49.7764,49.7984,49.6957,49.7177,47432.0
2015-12-18 12:40:00,67.78,67.83,67.72,67.81,28223.0,49.7177,49.7543,49.6737,49.7397,28223.0
2015-12-18 12:45:00,67.82,67.91,67.81,67.87,29362.0,49.747,49.813,49.7397,49.7837,29362.0
2015-12-18 12:50:00,67.85,67.87,67.76,67.78,29359.0,49.769,49.7837,49.703,49.7177,29359.0
2015-12-18 12:55:00,67.82,67.86,67.8,67.85,30698.0,49.747,49.7764,49.7323,49.769,30698.0
2015-12-18 13:00:00,67.85,67.94,67.85,67.92,44258.0,49.769,49.835,49.769,49.8204,44258.0
2015-12-18 13:05:00,67.93,68.06,67.91,67.98,30723.0,49.8277,49.9231,49.813,49.8644,30723.0
2015-12-18 13:10:00,67.98,68.03,67.94,68.01,24552.0,49.8644,49.9011,49.835,49.8864,24552.0
2015-12-18 13:15:00,68.02,68.03,67.95,68.0,28530.0,49.8937,49.9011,49.8424,49.879,28530.0
2015-12-18 13:20:00,68.0,68.03,67.91,67.95,51236.0,49.879,49.9011,49.813,49.8424,51236.0
2015-12-18 13:25:00,67.95,67.97,67.89,67.9,28353.0,49.8424,49.857,49.7984,49.8057,28353.0
2015-12-18 13:30:00,67.9,67.99,67.88,67.95,30064.0,49.8057,49.8717,49.791,49.8424,30064.0
2015-12-18 13:35:00,67.95,67.96,67.83,67.85,25517.0,49.8424,49.8497,49.7543,49.769,25517.0
2015-12-18 13:40:00,67.83,67.99,67.82,67.91,22817.0,49.7543,49.8717,49.747,49.813,22817.0
2015-12-18 13:45:00,67.92,67.95,67.86,67.88,24808.0,49.8204,49.8424,49.7764,49.791,24808.0
2015-12-18 13:50:00,67.89,68.12,67.87,68.05,38171.0,49.7984,49.9671,49.7837,49.9157,38171.0
2015-12-18 13:55:00,68.04,68.1,68.0,68.05,30290.0,49.9084,49.9524,49.879,49.9157,30290.0
2015-12-18 14:00:00,68.06,68.25,68.05,68.2,54832.0,49.9231,50.0624,49.9157,50.0257,54832.0
2015-12-18 14:05:00,68.2,68.4,68.19,68.37,56609.0,50.0257,50.1725,50.0184,50.1504,56609.0
2015-12-18 14:10:00,68.37,68.47,68.3,68.34,38659.0,50.1504,50.2238,50.0991,50.1284,38659.0
2015-12-18 14:15:00,68.34,68.39,68.29,68.39,48656.0,50.1284,50.1651,50.0918,50.1651,48656.0
2015-12-18 14:20:00,68.38,68.68,68.38,68.67,59047.0,50.1578,50.3778,50.1578,50.3705,59047.0
2015-12-18 14:25:00,68.68,68.72,68.57,68.57,47921.0,50.3778,50.4072,50.2971,50.2971,47921.0
2015-12-18 14:30:00,68.59,68.59,68.38,68.42,33393.0,50.3118,50.3118,50.1578,50.1871,33393.0
2015-12-18 14:35:00,68.42,68.45,68.31,68.34,34007.0,50.1871,50.2091,50.1064,50.1284,34007.0
2015-12-18 14:40:00,68.34,68.34,68.15,68.16,56869.0,50.1284,50.1284,49.9891,49.9964,56869.0
2015-12-18 14:45:00,68.17,68.2,68.03,68.04,71563.0,50.0037,50.0257,49.9011,49.9084,71563.0
2015-12-18 14:50:00,68.03,68.16,68.0,68.1,48354.0,49.9011,49.9964,49.879,49.9524,48354.0
2015-12-18 14:55:00,68.09,68.15,68.06,68.08,46531.0,49.9451,49.9891,49.9231,49.9377,46531.0
2015-12-18 15:00:00,68.09,68.25,68.07,68.13,64052.0,49.9451,50.0624,49.9304,49.9744,64052.0
2015-12-18 15:05:00,68.12,68.24,68.1,68.22,45599.0,49.9671,50.0551,49.9524,50.0404,45599.0
2015-12-18 15:10:00,68.23,68.24,68.05,68.06,55495.0,50.0478,50.0551,49.9157,49.9231,55495.0
2015-12-18 15:15:00,68.06,68.07,67.9,67.97,68960.0,49.9231,49.9304,49.8057,49.857,68960.0
2015-12-18 15:20:00,67.98,68.0,67.84,67.95,66394.0,49.8644,49.879,49.7617,49.8424,66394.0
2015-12-18 15:25:00,67.95,68.12,67.95,68.0,58498.0,49.8424,49.9671,49.8424,49.879,58498.0
2015-12-18 15:30:00,67.98,68.04,67.91,68.04,92099.0,49.8644,49.9084,49.813,49.9084,92099.0
2015-12-18 15:35:00,68.03,68.07,67.96,67.98,101796.0,49.9011,49.9304,49.8497,49.8644,101796.0
2015-12-18 15:40:00,67.98,68.06,67.95,68.06,115045.0,49.8644,49.9231,49.8424,49.9231,115045.0
2015-12-18 15:45:00,68.06,68.07,67.91,67.92,218361.0,49.9231,49.9304,49.813,49.8204,218361.0
2015-12-18 15:50:00,67.91,67.94,67.77,67.79,167599.0,49.813,49.835,49.7103,49.725,167599.0
2015-12-18 15:55:00,67.78,67.9,67.65,67.66,507472.0,49.7177,49.8057,49.6223,49.6296,507472.0
2015-12-21 09:30:00,68.23,68.65,68.11,68.28,165991.0,50.0478,50.3558,49.9597,50.0844,165991.0
2015-12-21 09:35:00,68.28,68.53,68.2,68.46,141414.0,50.0844,50.2678,50.0257,50.2165,141414.0
2015-12-21 09:40:00,68.44,68.48,68.09,68.18,135439.0,50.2018,50.2311,49.9451,50.0111,135439.0
2015-12-21 09:45:00,68.21,68.29,68.05,68.15,100798.0,50.0331,50.0918,49.9157,49.9891,100798.0
2015-12-21 09:50:00,68.13,68.13,67.74,67.83,51933.0,49.9744,49.9744,49.6883,49.7543,51933.0
2015-12-21 09:55:00,67.84,67.85,67.64,67.65,80283.0,49.7617,49.769,49.615,49.6223,80283.0
2015-12-21 10:00:00,67.66,68.04,67.66,68.02,58733.0,49.6296,49.9084,49.6296,49.8937,58733.0
2015-12-21 10:05:00,68.03,68.18,68.03,68.1,38553.0,49.9011,50.0111,49.9011,49.9524,38553.0
2015-12-21 10:10:00,68.11,68.17,68.02,68.06,33568.0,49.9597,50.0037,49.8937,49.9231,33568.0
2015-12-21 10:15:00,68.07,68.21,68.02,68.16,35178.0,49.9304,50.0331,49.8937,49.9964,35178.0
2015-12-21 10:20:00,68.17,68.19,68.03,68.15,29854.0,50.0037,50.0184,49.9011,49.9891,29854.0
2015-12-21 10:25:00,68.16,68.22,68.13,68.17,14809.0,49.9964,50.0404,49.9744,50.0037,14809.0
2015-12-21 10:30:00,68.15,68.22,68.01,68.11,31003.0,49.9891,50.0404,49.8864,49.9597,31003.0
2015-12-21 10:35:00,68.13,68.16,67.98,68.0,41764.0,49.9744,49.9964,49.8644,49.879,41764.0
2015-12-21 10:40:00,67.99,67.99,67.84,67.9,33799.0,49.8717,49.8717,49.7617,49.8057,33799.0
2015-12-21 10:45:00,67.9,67.94,67.78,67.79,33217.0,49.8057,49.835,49.7177,49.725,33217.0
2015-12-21 10:50:00,67.79,67.88,67.78,67.86,36805.0,49.725,49.791,49.7177,49.7764,36805.0
2015-12-21 10:55:00,67.85,67.93,67.84,67.92,40021.0,49.769,49.8277,49.7617,49.8204,40021.0
2015-12-21 11:00:00,67.92,67.96,67.8,67.81,60750.0,49.8204,49.8497,49.7323,49.7397,60750.0
2015-12-21 11:05:00,67.81,67.82,67.7,67.71,41270.0,49.7397,49.747,49.659,49.6663,41270.0
2015-12-21 11:10:00,67.7,67.74,67.61,67.62,41838.0,49.659,49.6883,49.593,49.6003,41838.0
2015-12-21 11:15:00,67.62,67.7,67.6,67.64,24939.0,49.6003,49.659,49.5856,49.615,24939.0
2015-12-21 11:20:00,67.63,67.79,67.62,67.71,22779.0,49.6076,49.725,49.6003,49.6663,22779.0
2015-12-21 11:25:00,67.7,67.72,67.59,67.69,32552.0,49.659,49.6737,49.5783,49.6517,32552.0
2015-12-21 11:30:00,67.66,67.67,67.38,67.43,48786.0,49.6296,49.637,49.4243,49.4609,48786.0
2015-12-21 11:35:00,67.43,67.49,67.36,67.38,36095.0,49.4609,49.505,49.4096,49.4243,36095.0
2015-12-21 11:40:00,67.38,67.55,67.31,67.54,29393.0,49.4243,49.549,49.3729,49.5416,29393.0
2015-12-21 11:45:00,67.53,67.54,67.41,67.44,27942.0,49.5343,49.5416,49.4463,49.4683,27942.0
2015-12-21 11:50:00,67.46,67.53,67.44,67.47,33891.0,49.4829,49.5343,49.4683,49.4903,33891.0
2015-12-21 11:55:00,67.46,67.55,67.38,67.5,40894.0,49.4829,49.549,49.4243,49.5123,40894.0
2015-12-21 12:00:00,67.5,67.64,67.5,67.61,43550.0,49.5123,49.615,49.5123,49.593,43550.0
2015-12-21 12:05:00,67.63,67.69,67.58,67.61,24510.0,49.6076,49.6517,49.571,49.593,24510.0
2015-12-21 12:10:00,67.62,67.71,67.62,67.69,23772.0,49.6003,49.6663,49.6003,49.6517,23772.0
2015-12-21 12:15:00,67.71,67.71,67.53,67.57,38685.0,49.6663,49.6663,49.5343,49.5636,38685.0
2015-12-21 12:20:00,67.56,67.66,67.55,67.66,17296.0,49.5563,49.6296,49.549,49.6296,17296.0
2015-12-21 12:25:00,67.65,67.68,67.58,67.58,19997.0,49.6223,49.6443,49.571,49.571,19997.0
2015-12-21 12:30:00,67.57,67.66,67.55,67.61,43208.0,49.5636,49.6296,49.549,49.593,43208.0
2015-12-21 12:35:00,67.61,67.69,67.57,67.58,28930.0,49.593,49.6517,49.5636,49.571,28930.0
2015-12-21 12:40:00,67.58,67.61,67.5,67.56,28067.0,49.571,49.593,49.5123,49.5563,28067.0
2015-12-21 12:45:00,67.57,67.64,67.56,67.64,65592.0,49.5636,49.615,49.5563,49.615,65592.0
2015-12-21 12:50:00,67.64,67.71,67.64,67.68,28693.0,49.615,49.6663,49.615,49.6443,28693.0
2015-12-21 12:55:00,67.68,67.73,67.65,67.68,23415.0,49.6443,49.681,49.6223,49.6443,23415.0
2015-12-21 13:00:00,67.67,67.8,67.67,67.78,23430.0,49.637,49.7323,49.637,49.7177,23430.0
2015-12-21 13:05:00,67.78,67.79,67.71,67.73,20539.0,49.7177,49.725,49.6663,49.681,20539.0
2015-12-21 13:10:00,67.73,67.79,67.7,67.75,15739.0,49.681,49.725,49.659,49.6957,15739.0
2015-12-21 13:15:00,67.75,67.81,67.74,67.78,19627.0,49.6957,49.7397,49.6883,49.7177,19627.0
2015-12-21 13:20:00,67.77,67.79,67.75,67.78,36396.0,49.7103,49.725,49.6957,49.7177,36396.0
2015-12-21 13:25:00,67.78,67.89,67.77,67.83,30546.0,49.7177,49.7984,49.7103,49.7543,30546.0
2015-12-21 13:30:00,67.84,67.97,67.83,67.96,25799.0,49.7617,49.857,49.7543,49.8497,25799.0
2015-12-21 13:35:00,67.97,67.99,67.86,67.91,32221.0,49.857,49.8717,49.7764,49.813,32221.0
2015-12-21 13:40:00,67.9,67.94,67.87,67.89,16246.0,49.8057,49.835,49.7837,49.7984,16246.0
2015-12-21 13:45:00,67.89,67.9,67.8,67.81,21389.0,49.7984,49.8057,49.7323,49.7397,21389.0
2015-12-21 13:50:00,67.8,67.87,67.79,67.85,26274.0,49.7323,49.7837,49.725,49.769,26274.0
2015-12-21 13:55:00,67.84,67.88,67.83,67.87,24585.0,49.7617,49.791,49.7543,49.7837,24585.0
2015-12-21 14:00:00,67.87,67.94,67.86,67.92,24581.0,49.7837,49.835,49.7764,49.8204,24581.0
2015-12-21 14:05:00,67.92,67.94,67.86,67.88,31009.0,49.8204,49.835,49.7764,49.791,31009.0
2015-12-21 14:10:00,67.88,67.91,67.85,67.9,31468.0,49.791,49.813,49.769,49.8057,31468.0
2015-12-21 14:15:00,67.9,67.93,67.81,67.84,22532.0,49.8057,49.8277,49.7397,49.7617,22532.0
2015-12-21 14:20:00,67.84,67.84,67.69,67.7,25956.0,49.7617,49.7617,49.6517,49.659,25956.0
2015-12-21 14:25:00,67.7,67.73,67.63,67.69,25956.0,49.659,49.681,49.6076,49.6517,25956.0
2015-12-21 14:30:00,67.68,67.71,67.65,67.7,20276.0,49.6443,49.6663,49.6223,49.659,20276.0
2015-12-21 14:35:00,67.7,67.76,67.7,67.74,19302.0,49.659,49.703,49.659,49.6883,19302.0
2015-12-21 14:40:00,67.73,67.74,67.61,67.63,21471.0,49.681,49.6883,49.593,49.6076,21471.0
2015-12-21 14:45:00,67.63,67.7,67.62,67.67,26161.0,49.6076,49.659,49.6003,49.637,26161.0
2015-12-21 14:50:00,67.68,67.69,67.58,67.62,23033.0,49.6443,49.6517,49.571,49.6003,23033.0
2015-12-21 14:55:00,67.63,67.65,67.59,67.63,20669.0,49.6076,49.6223,49.5783,49.6076,20669.0
2015-12-21 15:00:00,67.63,67.72,67.6,67.71,42901.0,49.6076,49.6737,49.5856,49.6663,42901.0
2015-12-21 15:05:00,67.71,67.71,67.57,67.57,44813.0,49.6663,49.6663,49.5636,49.5636,44813.0
2015-12-21 15:10:00,67.56,67.61,67.51,67.58,43639.0,49.5563,49.593,49.5196,49.571,43639.0
2015-12-21 15:15:00,67.58,67.6,67.48,67.5,36753.0,49.571,49.5856,49.4976,49.5123,36753.0
2015-12-21 15:20:00,67.51,67.56,67.46,67.47,39875.0,49.5196,49.5563,49.4829,49.4903,39875.0
2015-12-21 15:25:00,67.47,67.56,67.45,67.55,38831.0,49.4903,49.5563,49.4756,49.549,38831.0
2015-12-21 15:30:00,67.55,67.63,67.53,67.57,48278.0,49.549,49.6076,49.5343,49.5636,48278.0
2015-12-21 15:35:00,67.57,67.76,67.56,67.71,47875.0,49.5636,49.703,49.5563,49.6663,47875.0
2015-12-21 15:40:00,67.71,67.86,67.71,67.8,59462.0,49.6663,49.7764,49.6663,49.7323,59462.0
2015-12-21 15:45:00,67.8,67.93,67.77,67.88,82148.0,49.7323,49.8277,49.7103,49.791,82148.0
2015-12-21 15:50:00,67.88,67.95,67.83,67.95,91057.0,49.791,49.8424,49.7543,49.8424,91057.0
2015-12-21 15:55:00,67.95,68.08,67.95,68.05,209870.0,49.8424,49.9377,49.8424,49.9157,209870.0
2015-12-22 09:30:00,68.15,68.44,68.05,68.06,65768.0,49.9891,50.2018,49.9157,49.9231,65768.0
2015-12-22 09:35:00,68.11,68.13,67.76,67.92,27580.0,49.9597,49.9744,49.703,49.8204,27580.0
2015-12-22 09:40:00,67.94,67.95,67.74,67.83,34089.0,49.835,49.8424,49.6883,49.7543,34089.0
2015-12-22 09:45:00,67.88,67.9,67.6,67.61,20918.0,49.791,49.8057,49.5856,49.593,20918.0
2015-12-22 09:50:00,67.6,67.62,67.48,67.57,60061.0,49.5856,49.6003,49.4976,49.5636,60061.0
2015-12-22 09:55:00,67.58,67.64,67.48,67.53,49142.0,49.571,49.615,49.4976,49.5343,49142.0
2015-12-22 10:00:00,67.5,67.53,67.42,67.52,31064.0,49.5123,49.5343,49.4536,49.527,31064.0
2015-12-22 10:05:00,67.52,67.57,67.45,67.55,32549.0,49.527,49.5636,49.4756,49.549,32549.0
2015-12-22 10:10:00,67.56,67.65,67.5,67.51,43707.0,49.5563,49.6223,49.5123,49.5196,43707.0
2015-12-22 10:15:00,67.5,67.55,67.39,67.46,54167.0,49.5123,49.549,49.4316,49.4829,54167.0
2015-12-22 10:20:00,67.46,67.63,67.43,67.58,27305.0,49.4829,49.6076,49.4609,49.571,27305.0
2015-12-22 10:25:00,67.57,67.61,67.53,67.56,24003.0,49.5636,49.593,49.5343,49.5563,24003.0
2015-12-22 10:30:00,67.57,67.64,67.51,67.53,58823.0,49.5636,49.615,49.5196,49.5343,58823.0
2015-12-22 10:35:00,67.53,67.61,67.47,67.58,31378.0,49.5343,49.593,49.4903,49.571,31378.0
2015-12-22 10:40:00,67.57,67.66,67.56,67.63,20287.0,49.5636,49.6296,49.5563,49.6076,20287.0
2015-12-22 10:45:00,67.63,67.7,67.54,67.55,21652.0,49.6076,49.659,49.5416,49.549,21652.0
2015-12-22 10:50:00,67.56,67.64,67.5,67.64,36269.0,49.5563,49.615,49.5123,49.615,36269.0
2015-12-22 10:55:00,67.62,67.63,67.51,67.58,27684.0,49.6003,49.6076,49.5196,49.571,27684.0
2015-12-22 11:00:00,67.57,67.66,67.57,67.61,25995.0,49.5636,49.6296,49.5636,49.593,25995.0
2015-12-22 11:05:00,67.61,67.69,67.57,67.65,46767.0,49.593,49.6517,49.5636,49.6223,46767.0
2015-12-22 11:10:00,67.64,67.64,67.55,67.6,21840.0,49.615,49.615,49.549,49.5856,21840.0
2015-12-22 11:15:00,67.6,67.6,67.44,67.48,28857.0,49.5856,49.5856,49.4683,49.4976,28857.0
2015-12-22 11:20:00,67.47,67.49,67.36,67.38,34076.0,49.4903,49.505,49.4096,49.4243,34076.0
2015-12-22 11:25:00,67.38,67.53,67.36,67.46,30836.0,49.4243,49.5343,49.4096,49.4829,30836.0
2015-12-22 11:30:00,67.48,67.57,67.47,67.56,15631.0,49.4976,49.5636,49.4903,49.5563,15631.0
2015-12-22 11:35:00,67.58,67.8,67.58,67.77,29000.0,49.571,49.7323,49.571,49.7103,29000.0
2015-12-22 11:40:00,67.77,67.88,67.75,67.85,27964.0,49.7103,49.791,49.6957,49.769,27964.0
2015-12-22 11:45:00,67.84,67.85,67.76,67.78,18880.0,49.7617,49.769,49.703,49.7177,18880.0
2015-12-22 11:50:00,67.78,67.84,67.72,67.75,67122.0,49.7177,49.7617,49.6737,49.6957,67122.0
2015-12-22 11:55:00,67.75,67.81,67.72,67.81,20881.0,49.6957,49.7397,49.6737,49.7397,20881.0
2015-12-22 12:00:00,67.81,67.83,67.6,67.61,26325.0,49.7397,49.7543,49.5856,49.593,26325.0
2015-12-22 12:05:00,67.63,67.67,67.58,67.64,17260.0,49.6076,49.637,49.571,49.615,17260.0
2015-12-22 12:10:00,67.63,67.69,67.57,67.66,23260.0,49.6076,49.6517,49.5636,49.6296,23260.0
2015-12-22 12:15:00,67.66,67.79,67.65,67.79,28941.0,49.6296,49.725,49.6223,49.725,28941.0
2015-12-22 12:20:00,67.78,67.79,67.72,67.78,22673.0,49.7177,49.725,49.6737,49.7177,22673.0
2015-12-22 12:25:00,67.78,67.92,67.74,67.87,50053.0,49.7177,49.8204,49.6883,49.7837,50053.0
2015-12-22 12:30:00,67.86,67.9,67.85,67.88,15042.0,49.7764,49.8057,49.769,49.791,15042.0
2015-12-22 12:35:00,67.88,68.02,67.86,67.93,31025.0,49.791,49.8937,49.7764,49.8277,31025.0
2015-12-22 12:40:00,67.92,67.97,67.89,67.93,20318.0,49.8204,49.857,49.7984,49.8277,20318.0
2015-12-22 12:45:00,67.93,67.94,67.84,67.85,16258.0,49.8277,49.835,49.7617,49.769,16258.0
2015-12-22 12:50:00,67.86,67.96,67.86,67.93,26643.0,49.7764,49.8497,49.7764,49.8277,26643.0
2015-12-22 12:55:00,67.92,67.96,67.88,67.92,31920.0,49.8204,49.8497,49.791,49.8204,31920.0
2015-12-22 13:00:00,67.92,67.94,67.87,67.89,21930.0,49.8204,49.835,49.7837,49.7984,21930.0
2015-12-22 13:05:00,67.88,67.93,67.83,67.84,24441.0,49.791,49.8277,49.7543,49.7617,24441.0
2015-12-22 13:10:00,67.83,67.83,67.76,67.78,23973.0,49.7543,49.7543,49.703,49.7177,23973.0
2015-12-22 13:15:00,67.78,67.84,67.76,67.79,28953.0,49.7177,49.7617,49.703,49.725,28953.0
2015-12-22 13:20:00,67.8,67.84,67.72,67.74,22385.0,49.7323,49.7617,49.6737,49.6883,22385.0
2015-12-22 13:25:00,67.75,67.83,67.75,67.83,31960.0,49.6957,49.7543,49.6957,49.7543,31960.0
2015-12-22 13:30:00,67.82,67.85,67.76,67.77,15536.0,49.747,49.769,49.703,49.7103,15536.0
2015-12-22 13:35:00,67.76,67.86,67.76,67.86,13621.0,49.703,49.7764,49.703,49.7764,13621.0
2015-12-22 13:40:00,67.85,67.87,67.79,67.83,25177.0,49.769,49.7837,49.725,49.7543,25177.0
2015-12-22 13:45:00,67.84,68.0,67.84,67.98,23411.0,49.7617,49.879,49.7617,49.8644,23411.0
2015-12-22 13:50:00,67.99,68.05,67.96,68.0,21658.0,49.8717,49.9157,49.8497,49.879,21658.0
2015-12-22 13:55:00,68.02,68.12,68.0,68.11,28973.0,49.8937,49.9671,49.879,49.9597,28973.0
2015-12-22 14:00:00,68.12,68.13,68.03,68.05,25301.0,49.9671,49.9744,49.9011,49.9157,25301.0
2015-12-22 14:05:00,68.06,68.12,68.04,68.05,15973.0,49.9231,49.9671,49.9084,49.9157,15973.0
2015-12-22 14:10:00,68.05,68.1,68.04,68.06,21884.0,49.9157,49.9524,49.9084,49.9231,21884.0
2015-12-22 14:15:00,68.06,68.12,68.06,68.09,22401.0,49.9231,49.9671,49.9231,49.9451,22401.0
2015-12-22 14:20:00,68.1,68.17,68.09,68.14,32424.0,49.9524,50.0037,49.9451,49.9817,32424.0
2015-12-22 14:25:00,68.13,68.14,68.07,68.07,16176.0,49.9744,49.9817,49.9304,49.9304,16176.0
2015-12-22 14:30:00,68.08,68.08,68.04,68.04,14699.0,49.9377,49.9377,49.9084,49.9084,14699.0
2015-12-22 14:35:00,68.05,68.12,68.04,68.1,32328.0,49.9157,49.9671,49.9084,49.9524,32328.0
2015-12-22 14:40:00,68.1,68.18,68.08,68.18,21268.0,49.9524,50.0111,49.9377,50.0111,21268.0
2015-12-22 14:45:00,68.18,68.2,68.14,68.16,34325.0,50.0111,50.0257,49.9817,49.9964,34325.0
2015-12-22 14:50:00,68.15,68.18,68.11,68.11,33108.0,49.9891,50.0111,49.9597,49.9597,33108.0
2015-12-22 14:55:00,68.11,68.19,68.09,68.19,21485.0,49.9597,50.0184,49.9451,50.0184,21485.0
2015-12-22 15:00:00,68.19,68.27,68.17,68.26,34051.0,50.0184,50.0771,50.0037,50.0698,34051.0
2015-12-22 15:05:00,68.26,68.32,68.24,68.25,45547.0,50.0698,50.1138,50.0551,50.0624,45547.0
2015-12-22 15:10:00,68.25,68.37,68.21,68.35,34278.0,50.0624,50.1504,50.0331,50.1358,34278.0
2015-12-22 15:15:00,68.34,68.35,68.24,68.26,44234.0,50.1284,50.1358,50.0551,50.0698,44234.0
2015-12-22 15:20:00,68.26,68.35,68.26,68.3,47585.0,50.0698,50.1358,50.0698,50.0991,47585.0
2015-12-22 15:25:00,68.3,68.36,68.25,68.26,29096.0,50.0991,50.1431,50.0624,50.0698,29096.0
2015-12-22 15:30:00,68.27,68.29,68.23,68.27,41418.0,50.0771,50.0918,50.0478,50.0771,41418.0
2015-12-22 15:35:00,68.27,68.28,68.17,68.22,49725.0,50.0771,50.0844,50.0037,50.0404,49725.0
2015-12-22 15:40:00,68.22,68.22,68.08,68.1,38971.0,50.0404,50.0404,49.9377,49.9524,38971.0
2015-12-22 15:45:00,68.11,68.16,68.07,68.1,74213.0,49.9597,49.9964,49.9304,49.9524,74213.0
2015-12-22 15:50:00,68.1,68.3,68.1,68.28,90394.0,49.9524,50.0991,49.9524,50.0844,90394.0
2015-12-22 15:55:00,68.27,68.36,68.24,68.32,216806.0,50.0771,50.1431,50.0551,50.1138,216806.0
2015-12-23 09:30:00,68.55,68.93,68.53,68.59,87027.0,50.2825,50.5612,50.2678,50.3118,87027.0
2015-12-23 09:35:00,68.63,68.73,68.52,68.7,31641.0,50.3412,50.4145,50.2605,50.3925,31641.0
2015-12-23 09:40:00,68.63,68.77,68.61,68.69,24653.0,50.3412,50.4439,50.3265,50.3852,24653.0
2015-12-23 09:45:00,68.66,68.68,68.5,68.53,33463.0,50.3632,50.3778,50.2458,50.2678,33463.0
2015-12-23 09:50:00,68.53,68.62,68.5,68.51,35651.0,50.2678,50.3338,50.2458,50.2531,35651.0
2015-12-23 09:55:00,68.55,68.57,68.47,68.57,14869.0,50.2825,50.2971,50.2238,50.2971,14869.0
2015-12-23 10:00:00,68.57,68.63,68.54,68.57,28337.0,50.2971,50.3412,50.2751,50.2971,28337.0
2015-12-23 10:05:00,68.58,68.61,68.53,68.56,22910.0,50.3045,50.3265,50.2678,50.2898,22910.0
2015-12-23 10:10:00,68.56,68.68,68.55,68.65,32636.0,50.2898,50.3778,50.2825,50.3558,32636.0
2015-12-23 10:15:00,68.65,68.65,68.5,68.53,48135.0,50.3558,50.3558,50.2458,50.2678,48135.0
2015-12-23 10:20:00,68.53,68.54,68.38,68.41,24777.0,50.2678,50.2751,50.1578,50.1798,24777.0
2015-12-23 10:25:00,68.41,68.42,68.27,68.28,29922.0,50.1798,50.1871,50.0771,50.0844,29922.0
2015-12-23 10:30:00,68.31,68.42,68.24,68.4,44371.0,50.1064,50.1871,50.0551,50.1725,44371.0
2015-12-23 10:35:00,68.4,68.51,68.39,68.48,22676.0,50.1725,50.2531,50.1651,50.2311,22676.0
2015-12-23 10:40:00,68.48,68.6,68.46,68.6,20067.0,50.2311,50.3192,50.2165,50.3192,20067.0
2015-12-23 10:45:00,68.6,68.61,68.51,68.55,25975.0,50.3192,50.3265,50.2531,50.2825,25975.0
2015-12-23 10:50:00,68.56,68.61,68.54,68.6,26647.0,50.2898,50.3265,50.2751,50.3192,26647.0
2015-12-23 10:55:00,68.59,68.64,68.52,68.63,45669.0,50.3118,50.3485,50.2605,50.3412,45669.0
2015-12-23 11:00:00,68.61,68.67,68.55,68.56,46510.0,50.3265,50.3705,50.2825,50.2898,46510.0
2015-12-23 11:05:00,68.56,68.59,68.5,68.54,48921.0,50.2898,50.3118,50.2458,50.2751,48921.0
2015-12-23 11:10:00,68.53,68.55,68.45,68.48,20244.0,50.2678,50.2825,50.2091,50.2311,20244.0
2015-12-23 11:15:00,68.49,68.55,68.49,68.55,17992.0,50.2385,50.2825,50.2385,50.2825,17992.0
2015-12-23 11:20:00,68.54,68.55,68.44,68.45,34625.0,50.2751,50.2825,50.2018,50.2091,34625.0
2015-12-23 11:25:00,68.45,68.62,68.43,68.54,30972.0,50.2091,50.3338,50.1945,50.2751,30972.0
2015-12-23 11:30:00,68.56,68.59,68.47,68.52,17920.0,50.2898,50.3118,50.2238,50.2605,17920.0
2015-12-23 11:35:00,68.54,68.61,68.53,68.53,21526.0,50.2751,50.3265,50.2678,50.2678,21526.0
2015-12-23 11:40:00,68.55,68.6,68.44,68.45,25438.0,50.2825,50.3192,50.2018,50.2091,25438.0
2015-12-23 11:45:00,68.45,68.46,68.41,68.42,25995.0,50.2091,50.2165,50.1798,50.1871,25995.0
2015-12-23 11:50:00,68.41,68.48,68.39,68.44,16749.0,50.1798,50.2311,50.1651,50.2018,16749.0
2015-12-23 11:55:00,68.45,68.54,68.44,68.51,17996.0,50.2091,50.2751,50.2018,50.2531,17996.0
2015-12-23 12:00:00,68.5,68.56,68.49,68.56,16184.0,50.2458,50.2898,50.2385,50.2898,16184.0
2015-12-23 12:05:00,68.57,68.6,68.54,68.59,28003.0,50.2971,50.3192,50.2751,50.3118,28003.0
2015-12-23 12:10:00,68.6,68.66,68.57,68.59,48310.0,50.3192,50.3632,50.2971,50.3118,48310.0
2015-12-23 12:15:00,68.58,68.73,68.54,68.72,44454.0,50.3045,50.4145,50.2751,50.4072,44454.0
2015-12-23 12:20:00,68.71,68.83,68.71,68.79,28661.0,50.3998,50.4879,50.3998,50.4585,28661.0
2015-12-23 12:25:00,68.79,68.87,68.79,68.84,23896.0,50.4585,50.5172,50.4585,50.4952,23896.0
2015-12-23 12:30:00,68.84,68.87,68.77,68.78,28282.0,50.4952,50.5172,50.4439,50.4512,28282.0
2015-12-23 12:35:00,68.78,68.8,68.7,68.7,35409.0,50.4512,50.4659,50.3925,50.3925,35409.0
2015-12-23 12:40:00,68.7,68.71,68.61,68.63,21046.0,50.3925,50.3998,50.3265,50.3412,21046.0
2015-12-23 12:45:00,68.62,68.69,68.61,68.61,25334.0,50.3338,50.3852,50.3265,50.3265,25334.0
2015-12-23 12:50:00,68.63,68.65,68.57,68.59,30175.0,50.3412,50.3558,50.2971,50.3118,30175.0
2015-12-23 12:55:00,68.6,68.72,68.6,68.71,15672.0,50.3192,50.4072,50.3192,50.3998,15672.0
2015-12-23 13:00:00,68.71,68.76,68.7,68.74,20081.0,50.3998,50.4365,50.3925,50.4218,20081.0
2015-12-23 13:05:00,68.75,68.79,68.71,68.72,30367.0,50.4292,50.4585,50.3998,50.4072,30367.0
2015-12-23 13:10:00,68.72,68.78,68.7,68.76,30094.0,50.4072,50.4512,50.3925,50.4365,30094.0
2015-12-23 13:15:00,68.75,68.76,68.68,68.69,22842.0,50.4292,50.4365,50.3778,50.3852,22842.0
2015-12-23 13:20:00,68.7,68.73,68.69,68.7,34852.0,50.3925,50.4145,50.3852,50.3925,34852.0
2015-12-23 13:25:00,68.71,68.74,68.69,68.7,29393.0,50.3998,50.4218,50.3852,50.3925,29393.0
2015-12-23 13:30:00,68.7,68.72,68.68,68.7,26385.0,50.3925,50.4072,50.3778,50.3925,26385.0
2015-12-23 13:35:00,68.7,68.72,68.63,68.66,51053.0,50.3925,50.4072,50.3412,50.3632,51053.0
2015-12-23 13:40:00,68.65,68.75,68.63,68.75,30307.0,50.3558,50.4292,50.3412,50.4292,30307.0
2015-12-23 13:45:00,68.75,68.79,68.72,68.72,21743.0,50.4292,50.4585,50.4072,50.4072,21743.0
2015-12-23 13:50:00,68.74,68.8,68.73,68.79,17394.0,50.4218,50.4659,50.4145,50.4585,17394.0
2015-12-23 13:55:00,68.8,68.8,68.74,68.77,23043.0,50.4659,50.4659,50.4218,50.4439,23043.0
2015-12-23 14:00:00,68.77,68.82,68.74,68.74,18893.0,50.4439,50.4805,50.4218,50.4218,18893.0
2015-12-23 14:05:00,68.74,68.82,68.72,68.78,25915.0,50.4218,50.4805,50.4072,50.4512,25915.0
2015-12-23 14:10:00,68.78,68.84,68.75,68.83,26297.0,50.4512,50.4952,50.4292,50.4879,26297.0
2015-12-23 14:15:00,68.83,68.97,68.82,68.94,41896.0,50.4879,50.5906,50.4805,50.5685,41896.0
2015-12-23 14:20:00,68.93,69.02,68.93,69.0,48132.0,50.5612,50.6272,50.5612,50.6126,48132.0
2015-12-23 14:25:00,68.99,69.05,68.97,69.0,42912.0,50.6052,50.6492,50.5906,50.6126,42912.0
2015-12-23 14:30:00,69.0,69.06,69.0,69.05,34626.0,50.6126,50.6566,50.6126,50.6492,34626.0
2015-12-23 14:35:00,69.06,69.08,69.03,69.08,30389.0,50.6566,50.6712,50.6346,50.6712,30389.0
2015-12-23 14:40:00,69.07,69.1,69.01,69.03,28433.0,50.6639,50.6859,50.6199,50.6346,28433.0
2015-12-23 14:45:00,69.03,69.08,68.98,69.06,31589.0,50.6346,50.6712,50.5979,50.6566,31589.0
2015-12-23 14:50:00,69.06,69.1,69.02,69.08,30153.0,50.6566,50.6859,50.6272,50.6712,30153.0
2015-12-23 14:55:00,69.08,69.1,69.03,69.07,86831.0,50.6712,50.6859,50.6346,50.6639,86831.0
2015-12-23 15:00:00,69.08,69.1,69.04,69.06,62767.0,50.6712,50.6859,50.6419,50.6566,62767.0
2015-12-23 15:05:00,69.06,69.08,68.97,68.99,44871.0,50.6566,50.6712,50.5906,50.6052,44871.0
2015-12-23 15:10:00,69.0,69.01,68.87,68.9,36954.0,50.6126,50.6199,50.5172,50.5392,36954.0
2015-12-23 15:15:00,68.89,68.94,68.88,68.91,39312.0,50.5319,50.5685,50.5245,50.5465,39312.0
2015-12-23 15:20:00,68.91,68.94,68.87,68.92,47976.0,50.5465,50.5685,50.5172,50.5539,47976.0
2015-12-23 15:25:00,68.92,69.04,68.88,69.01,72468.0,50.5539,50.6419,50.5245,50.6199,72468.0
2015-12-23 15:30:00,69.01,69.02,68.96,69.0,49434.0,50.6199,50.6272,50.5832,50.6126,49434.0
2015-12-23 15:35:00,69.01,69.01,68.89,68.95,54713.0,50.6199,50.6199,50.5319,50.5759,54713.0
2015-12-23 15:40:00,68.95,69.04,68.93,68.98,66448.0,50.5759,50.6419,50.5612,50.5979,66448.0
2015-12-23 15:45:00,68.99,69.03,68.92,68.92,94558.0,50.6052,50.6346,50.5539,50.5539,94558.0
2015-12-23 15:50:00,68.93,69.02,68.91,68.99,154342.0,50.5612,50.6272,50.5465,50.6052,154342.0
2015-12-23 15:55:00,68.99,69.06,68.95,69.0,183176.0,50.6052,50.6566,50.5759,50.6126,183176.0
2015-12-24 09:30:00,68.78,68.88,68.59,68.83,38754.0,50.4512,50.5245,50.3118,50.4879,38754.0
2015-12-24 09:35:00,68.9,68.95,68.45,68.6,107594.0,50.5392,50.5759,50.2091,50.3192,107594.0
2015-12-24 09:40:00,68.65,68.71,68.55,68.66,21042.0,50.3558,50.3998,50.2825,50.3632,21042.0
2015-12-24 09:45:00,68.66,68.81,68.65,68.8,15800.0,50.3632,50.4732,50.3558,50.4659,15800.0
2015-12-24 09:50:00,68.78,68.91,68.78,68.82,21818.0,50.4512,50.5465,50.4512,50.4805,21818.0
2015-12-24 09:55:00,68.81,68.9,68.78,68.78,19051.0,50.4732,50.5392,50.4512,50.4512,19051.0
2015-12-24 10:00:00,68.77,68.81,68.55,68.55,52047.0,50.4439,50.4732,50.2825,50.2825,52047.0
2015-12-24 10:05:00,68.55,68.69,68.54,68.66,32487.0,50.2825,50.3852,50.2751,50.3632,32487.0
2015-12-24 10:10:00,68.64,68.66,68.6,68.62,16897.0,50.3485,50.3632,50.3192,50.3338,16897.0
2015-12-24 10:15:00,68.6,68.62,68.44,68.5,29017.0,50.3192,50.3338,50.2018,50.2458,29017.0
2015-12-24 10:20:00,68.5,68.5,68.45,68.48,17759.0,50.2458,50.2458,50.2091,50.2311,17759.0
2015-12-24 10:25:00,68.49,68.6,68.48,68.59,20484.0,50.2385,50.3192,50.2311,50.3118,20484.0
2015-12-24 10:30:00,68.6,68.73,68.56,68.73,66731.0,50.3192,50.4145,50.2898,50.4145,66731.0
2015-12-24 10:35:00,68.74,68.75,68.68,68.7,22129.0,50.4218,50.4292,50.3778,50.3925,22129.0
2015-12-24 10:40:00,68.7,68.79,68.69,68.78,21438.0,50.3925,50.4585,50.3852,50.4512,21438.0
2015-12-24 10:45:00,68.78,68.78,68.73,68.76,19624.0,50.4512,50.4512,50.4145,50.4365,19624.0
2015-12-24 10:50:00,68.77,68.77,68.69,68.7,13896.0,50.4439,50.4439,50.3852,50.3925,13896.0
2015-12-24 10:55:00,68.7,68.71,68.66,68.69,13246.0,50.3925,50.3998,50.3632,50.3852,13246.0
2015-12-24 11:00:00,68.7,68.7,68.59,68.62,36279.0,50.3925,50.3925,50.3118,50.3338,36279.0
2015-12-24 11:05:00,68.62,68.74,68.62,68.73,16098.0,50.3338,50.4218,50.3338,50.4145,16098.0
2015-12-24 11:10:00,68.74,68.76,68.7,68.73,19398.0,50.4218,50.4365,50.3925,50.4145,19398.0
2015-12-24 11:15:00,68.74,68.84,68.74,68.84,10436.0,50.4218,50.4952,50.4218,50.4952,10436.0
2015-12-24 11:20:00,68.84,68.93,68.83,68.88,19920.0,50.4952,50.5612,50.4879,50.5245,19920.0
2015-12-24 11:25:00,68.89,68.95,68.88,68.91,13510.0,50.5319,50.5759,50.5245,50.5465,13510.0
2015-12-24 11:30:00,68.91,68.91,68.82,68.87,23460.0,50.5465,50.5465,50.4805,50.5172,23460.0
2015-12-24 11:35:00,68.87,68.87,68.74,68.8,20145.0,50.5172,50.5172,50.4218,50.4659,20145.0
2015-12-24 11:40:00,68.8,68.83,68.78,68.79,21839.0,50.4659,50.4879,50.4512,50.4585,21839.0
2015-12-24 11:45:00,68.8,68.86,68.79,68.84,22087.0,50.4659,50.5099,50.4585,50.4952,22087.0
2015-12-24 11:50:00,68.83,68.9,68.82,68.89,18731.0,50.4879,50.5392,50.4805,50.5319,18731.0
2015-12-24 11:55:00,68.9,68.95,68.86,68.95,20442.0,50.5392,50.5759,50.5099,50.5759,20442.0
2015-12-24 12:00:00,68.94,68.97,68.92,68.94,12181.0,50.5685,50.5906,50.5539,50.5685,12181.0
2015-12-24 12:05:00,68.94,68.98,68.91,68.95,11862.0,50.5685,50.5979,50.5465,50.5759,11862.0
2015-12-24 12:10:00,68.95,69.0,68.93,68.99,19785.0,50.5759,50.6126,50.5612,50.6052,19785.0
2015-12-24 12:15:00,69.01,69.07,68.98,69.07,28749.0,50.6199,50.6639,50.5979,50.6639,28749.0
2015-12-24 12:20:00,69.06,69.11,69.04,69.09,17303.0,50.6566,50.6932,50.6419,50.6786,17303.0
2015-12-24 12:25:00,69.1,69.2,69.09,69.19,29327.0,50.6859,50.7593,50.6786,50.7519,29327.0
2015-12-24 12:30:00,69.18,69.23,69.15,69.23,27057.0,50.7446,50.7813,50.7226,50.7813,27057.0
2015-12-24 12:35:00,69.23,69.25,69.16,69.18,58035.0,50.7813,50.7959,50.7299,50.7446,58035.0
2015-12-24 12:40:00,69.19,69.2,69.1,69.1,36416.0,50.7519,50.7593,50.6859,50.6859,36416.0
2015-12-24 12:45:00,69.11,69.13,69.04,69.05,51309.0,50.6932,50.7079,50.6419,50.6492,51309.0
2015-12-24 12:50:00,69.05,69.06,68.97,68.99,29630.0,50.6492,50.6566,50.5906,50.6052,29630.0
2015-12-24 12:55:00,68.99,69.04,68.93,68.95,109974.0,50.6052,50.6419,50.5612,50.5759,109974.0
2015-12-28 09:30:00,68.76,68.88,68.71,68.76,59633.0,50.4365,50.5245,50.3998,50.4365,59633.0
2015-12-28 09:35:00,68.73,68.91,68.73,68.84,39271.0,50.4145,50.5465,50.4145,50.4952,39271.0
2015-12-28 09:40:00,68.84,68.89,68.75,68.84,27388.0,50.4952,50.5319,50.4292,50.4952,27388.0
2015-12-28 09:45:00,68.87,68.94,68.83,68.87,20616.0,50.5172,50.5685,50.4879,50.5172,20616.0
2015-12-28 09:50:00,68.86,68.94,68.85,68.9,22958.0,50.5099,50.5685,50.5025,50.5392,22958.0
2015-12-28 09:55:00,68.88,69.0,68.87,68.94,31713.0,50.5245,50.6126,50.5172,50.5685,31713.0
2015-12-28 10:00:00,68.93,68.94,68.69,68.69,32957.0,50.5612,50.5685,50.3852,50.3852,32957.0
2015-12-28 10:05:00,68.7,68.73,68.63,68.7,27947.0,50.3925,50.4145,50.3412,50.3925,27947.0
2015-12-28 10:10:00,68.7,68.77,68.67,68.74,28837.0,50.3925,50.4439,50.3705,50.4218,28837.0
2015-12-28 10:15:00,68.73,68.81,68.72,68.75,24355.0,50.4145,50.4732,50.4072,50.4292,24355.0
2015-12-28 10:20:00,68.74,68.81,68.71,68.81,31576.0,50.4218,50.4732,50.3998,50.4732,31576.0
2015-12-28 10:25:00,68.83,68.89,68.77,68.86,24881.0,50.4879,50.5319,50.4439,50.5099,24881.0
2015-12-28 10:30:00,68.85,68.89,68.81,68.84,20122.0,50.5025,50.5319,50.4732,50.4952,20122.0
2015-12-28 10:35:00,68.84,68.91,68.83,68.91,33003.0,50.4952,50.5465,50.4879,50.5465,33003.0
2015-12-28 10:40:00,68.91,68.99,68.9,68.96,32508.0,50.5465,50.6052,50.5392,50.5832,32508.0
2015-12-28 10:45:00,68.95,68.98,68.82,68.82,50147.0,50.5759,50.5979,50.4805,50.4805,50147.0
2015-12-28 10:50:00,68.82,68.84,68.74,68.74,30566.0,50.4805,50.4952,50.4218,50.4218,30566.0
2015-12-28 10:55:00,68.73,68.81,68.7,68.81,16517.0,50.4145,50.4732,50.3925,50.4732,16517.0
2015-12-28 11:00:00,68.8,68.94,68.78,68.9,21546.0,50.4659,50.5685,50.4512,50.5392,21546.0
2015-12-28 11:05:00,68.91,69.0,68.9,68.96,24401.0,50.5465,50.6126,50.5392,50.5832,24401.0
2015-12-28 11:10:00,68.97,69.04,68.94,68.94,17691.0,50.5906,50.6419,50.5685,50.5685,17691.0
2015-12-28 11:15:00,68.95,68.96,68.89,68.96,21998.0,50.5759,50.5832,50.5319,50.5832,21998.0
2015-12-28 11:20:00,68.96,69.03,68.9,69.02,32731.0,50.5832,50.6346,50.5392,50.6272,32731.0
2015-12-28 11:25:00,69.02,69.07,68.92,68.99,20847.0,50.6272,50.6639,50.5539,50.6052,20847.0
2015-12-28 11:30:00,68.98,68.98,68.88,68.91,27863.0,50.5979,50.5979,50.5245,50.5465,27863.0
2015-12-28 11:35:00,68.9,68.97,68.87,68.87,23128.0,50.5392,50.5906,50.5172,50.5172,23128.0
2015-12-28 11:40:00,68.87,68.91,68.84,68.87,17602.0,50.5172,50.5465,50.4952,50.5172,17602.0
2015-12-28 11:45:00,68.88,68.92,68.85,68.89,17621.0,50.5245,50.5539,50.5025,50.5319,17621.0
2015-12-28 11:50:00,68.9,68.98,68.89,68.89,29584.0,50.5392,50.5979,50.5319,50.5319,29584.0
2015-12-28 11:55:00,68.89,68.91,68.78,68.78,17932.0,50.5319,50.5465,50.4512,50.4512,17932.0
2015-12-28 12:00:00,68.77,68.83,68.74,68.83,22651.0,50.4439,50.4879,50.4218,50.4879,22651.0
2015-12-28 12:05:00,68.82,68.85,68.77,68.77,16882.0,50.4805,50.5025,50.4439,50.4439,16882.0
2015-12-28 12:10:00,68.77,68.81,68.74,68.79,16118.0,50.4439,50.4732,50.4218,50.4585,16118.0
2015-12-28 12:15:00,68.78,68.82,68.75,68.81,61401.0,50.4512,50.4805,50.4292,50.4732,61401.0
2015-12-28 12:20:00,68.8,68.81,68.72,68.78,26110.0,50.4659,50.4732,50.4072,50.4512,26110.0
2015-12-28 12:25:00,68.78,69.01,68.77,69.01,75581.0,50.4512,50.6199,50.4439,50.6199,75581.0
2015-12-28 12:30:00,69.02,69.06,68.97,69.06,32780.0,50.6272,50.6566,50.5906,50.6566,32780.0
2015-12-28 12:35:00,69.05,69.07,68.96,69.01,17755.0,50.6492,50.6639,50.5832,50.6199,17755.0
2015-12-28 12:40:00,69.02,69.02,68.93,68.97,12716.0,50.6272,50.6272,50.5612,50.5906,12716.0
2015-12-28 12:45:00,68.97,68.97,68.89,68.94,11957.0,50.5906,50.5906,50.5319,50.5685,11957.0
2015-12-28 12:50:00,68.93,68.98,68.92,68.96,17606.0,50.5612,50.5979,50.5539,50.5832,17606.0
2015-12-28 12:55:00,68.95,68.95,68.85,68.89,22306.0,50.5759,50.5759,50.5025,50.5319,22306.0
2015-12-28 13:00:00,68.9,68.92,68.87,68.89,18931.0,50.5392,50.5539,50.5172,50.5319,18931.0
2015-12-28 13:05:00,68.89,68.92,68.87,68.91,19402.0,50.5319,50.5539,50.5172,50.5465,19402.0
2015-12-28 13:10:00,68.91,69.01,68.88,68.99,25612.0,50.5465,50.6199,50.5245,50.6052,25612.0
2015-12-28 13:15:00,68.98,69.02,68.96,69.0,10707.0,50.5979,50.6272,50.5832,50.6126,10707.0
2015-12-28 13:20:00,69.0,69.0,68.93,68.96,23798.0,50.6126,50.6126,50.5612,50.5832,23798.0
2015-12-28 13:25:00,68.97,68.99,68.94,68.96,14244.0,50.5906,50.6052,50.5685,50.5832,14244.0
2015-12-28 13:30:00,68.97,69.01,68.95,68.96,35630.0,50.5906,50.6199,50.5759,50.5832,35630.0
2015-12-28 13:35:00,68.97,68.97,68.89,68.91,42955.0,50.5906,50.5906,50.5319,50.5465,42955.0
2015-12-28 13:40:00,68.91,68.92,68.84,68.86,20611.0,50.5465,50.5539,50.4952,50.5099,20611.0
2015-12-28 13:45:00,68.87,68.92,68.85,68.86,26302.0,50.5172,50.5539,50.5025,50.5099,26302.0
2015-12-28 13:50:00,68.86,68.92,68.76,68.77,19554.0,50.5099,50.5539,50.4365,50.4439,19554.0
2015-12-28 13:55:00,68.77,68.85,68.76,68.82,24635.0,50.4439,50.5025,50.4365,50.4805,24635.0
2015-12-28 14:00:00,68.83,68.89,68.81,68.87,17764.0,50.4879,50.5319,50.4732,50.5172,17764.0
2015-12-28 14:05:00,68.87,68.95,68.85,68.9,15233.0,50.5172,50.5759,50.5025,50.5392,15233.0
2015-12-28 14:10:00,68.89,68.91,68.86,68.86,22586.0,50.5319,50.5465,50.5099,50.5099,22586.0
2015-12-28 14:15:00,68.86,68.95,68.85,68.95,23225.0,50.5099,50.5759,50.5025,50.5759,23225.0
2015-12-28 14:20:00,68.95,69.06,68.91,69.05,66615.0,50.5759,50.6566,50.5465,50.6492,66615.0
2015-12-28 14:25:00,69.06,69.13,69.03,69.11,37818.0,50.6566,50.7079,50.6346,50.6932,37818.0
2015-12-28 14:30:00,69.1,69.12,69.0,69.0,27006.0,50.6859,50.7006,50.6126,50.6126,27006.0
2015-12-28 14:35:00,69.01,69.03,68.95,68.99,16726.0,50.6199,50.6346,50.5759,50.6052,16726.0
2015-12-28 14:40:00,68.99,69.04,68.98,69.03,18364.0,50.6052,50.6419,50.5979,50.6346,18364.0
2015-12-28 14:45:00,69.03,69.09,68.96,69.06,26032.0,50.6346,50.6786,50.5832,50.6566,26032.0
2015-12-28 14:50:00,69.07,69.1,69.03,69.09,17937.0,50.6639,50.6859,50.6346,50.6786,17937.0
2015-12-28 14:55:00,69.09,69.11,69.03,69.07,32793.0,50.6786,50.6932,50.6346,50.6639,32793.0
2015-12-28 15:00:00,69.07,69.09,69.04,69.06,20592.0,50.6639,50.6786,50.6419,50.6566,20592.0
2015-12-28 15:05:00,69.05,69.06,68.99,69.02,25573.0,50.6492,50.6566,50.6052,50.6272,25573.0
2015-12-28 15:10:00,69.02,69.04,68.97,69.03,20449.0,50.6272,50.6419,50.5906,50.6346,20449.0
2015-12-28 15:15:00,69.03,69.06,68.97,68.98,33942.0,50.6346,50.6566,50.5906,50.5979,33942.0
2015-12-28 15:20:00,68.98,69.08,68.98,69.08,26535.0,50.5979,50.6712,50.5979,50.6712,26535.0
2015-12-28 15:25:00,69.08,69.12,69.07,69.09,23489.0,50.6712,50.7006,50.6639,50.6786,23489.0
2015-12-28 15:30:00,69.1,69.12,69.04,69.09,37745.0,50.6859,50.7006,50.6419,50.6786,37745.0
2015-12-28 15:35:00,69.09,69.1,69.03,69.08,38388.0,50.6786,50.6859,50.6346,50.6712,38388.0
2015-12-28 15:40:00,69.08,69.13,69.07,69.07,42668.0,50.6712,50.7079,50.6639,50.6639,42668.0
2015-12-28 15:45:00,69.08,69.11,69.04,69.05,54941.0,50.6712,50.6932,50.6419,50.6492,54941.0
2015-12-28 15:50:00,69.06,69.12,69.05,69.12,62051.0,50.6566,50.7006,50.6492,50.7006,62051.0
2015-12-28 15:55:00,69.12,69.18,69.1,69.18,177121.0,50.7006,50.7446,50.6859,50.7446,177121.0
2015-12-29 09:30:00,69.49,69.71,69.35,69.67,78384.0,50.972,51.1334,50.8693,51.104,78384.0
2015-12-29 09:35:00,69.67,69.75,69.56,69.61,45042.0,51.104,51.1627,51.0233,51.06,45042.0
2015-12-29 09:40:00,69.63,69.7,69.58,69.66,24032.0,51.0747,51.126,51.038,51.0967,24032.0
2015-12-29 09:45:00,69.65,69.65,69.57,69.61,33389.0,51.0893,51.0893,51.0307,51.06,33389.0
2015-12-29 09:50:00,69.62,69.71,69.54,69.58,40406.0,51.0673,51.1334,51.0087,51.038,40406.0
2015-12-29 09:55:00,69.57,69.67,69.57,69.67,18828.0,51.0307,51.104,51.0307,51.104,18828.0
2015-12-29 10:00:00,69.67,69.68,69.61,69.66,20626.0,51.104,51.1114,51.06,51.0967,20626.0
2015-12-29 10:05:00,69.66,69.67,69.61,69.64,33315.0,51.0967,51.104,51.06,51.082,33315.0
2015-12-29 10:10:00,69.64,69.76,69.63,69.73,37248.0,51.082,51.17,51.0747,51.148,37248.0
2015-12-29 10:15:00,69.74,69.88,69.72,69.88,54699.0,51.1554,51.2581,51.1407,51.2581,54699.0
2015-12-29 10:20:00,69.87,69.9,69.81,69.82,19382.0,51.2507,51.2727,51.2067,51.214,19382.0
2015-12-29 10:25:00,69.81,69.91,69.81,69.87,22085.0,51.2067,51.2801,51.2067,51.2507,22085.0
2015-12-29 10:30:00,69.88,69.91,69.81,69.83,28214.0,51.2581,51.2801,51.2067,51.2214,28214.0
2015-12-29 10:35:00,69.83,69.84,69.76,69.8,29857.0,51.2214,51.2287,51.17,51.1994,29857.0
2015-12-29 10:40:00,69.8,69.85,69.76,69.81,38472.0,51.1994,51.236,51.17,51.2067,38472.0
2015-12-29 10:45:00,69.82,69.83,69.79,69.79,9631.0,51.214,51.2214,51.192,51.192,9631.0
2015-12-29 10:50:00,69.8,69.82,69.75,69.78,44214.0,51.1994,51.214,51.1627,51.1847,44214.0
2015-12-29 10:55:00,69.78,69.82,69.71,69.72,27962.0,51.1847,51.214,51.1334,51.1407,27962.0
2015-12-29 11:00:00,69.72,69.75,69.68,69.7,20718.0,51.1407,51.1627,51.1114,51.126,20718.0
2015-12-29 11:05:00,69.7,69.82,69.7,69.81,22039.0,51.126,51.214,51.126,51.2067,22039.0
2015-12-29 11:10:00,69.81,69.91,69.81,69.87,22599.0,51.2067,51.2801,51.2067,51.2507,22599.0
2015-12-29 11:15:00,69.86,69.9,69.82,69.82,35522.0,51.2434,51.2727,51.214,51.214,35522.0
2015-12-29 11:20:00,69.83,69.86,69.76,69.8,24614.0,51.2214,51.2434,51.17,51.1994,24614.0
2015-12-29 11:25:00,69.8,69.87,69.8,69.84,31413.0,51.1994,51.2507,51.1994,51.2287,31413.0
2015-12-29 11:30:00,69.85,69.96,69.84,69.94,33946.0,51.236,51.3167,51.2287,51.3021,33946.0
2015-12-29 11:35:00,69.94,69.95,69.86,69.92,20371.0,51.3021,51.3094,51.2434,51.2874,20371.0
2015-12-29 11:40:00,69.93,69.94,69.89,69.91,36162.0,51.2947,51.3021,51.2654,51.2801,36162.0
2015-12-29 11:45:00,69.91,69.93,69.87,69.9,43260.0,51.2801,51.2947,51.2507,51.2727,43260.0
2015-12-29 11:50:00,69.89,69.97,69.88,69.94,24913.0,51.2654,51.3241,51.2581,51.3021,24913.0
2015-12-29 11:55:00,69.94,69.96,69.92,69.93,16613.0,51.3021,51.3167,51.2874,51.2947,16613.0
2015-12-29 12:00:00,69.93,69.96,69.89,69.9,21540.0,51.2947,51.3167,51.2654,51.2727,21540.0
2015-12-29 12:05:00,69.9,69.9,69.86,69.88,29633.0,51.2727,51.2727,51.2434,51.2581,29633.0
2015-12-29 12:10:00,69.87,69.9,69.86,69.88,17402.0,51.2507,51.2727,51.2434,51.2581,17402.0
2015-12-29 12:15:00,69.89,69.9,69.87,69.89,20677.0,51.2654,51.2727,51.2507,51.2654,20677.0
2015-12-29 12:20:00,69.89,69.93,69.86,69.91,39629.0,51.2654,51.2947,51.2434,51.2801,39629.0
2015-12-29 12:25:00,69.9,69.93,69.87,69.88,22961.0,51.2727,51.2947,51.2507,51.2581,22961.0
2015-12-29 12:30:00,69.88,69.92,69.88,69.91,13971.0,51.2581,51.2874,51.2581,51.2801,13971.0
2015-12-29 12:35:00,69.91,69.98,69.9,69.97,19986.0,51.2801,51.3314,51.2727,51.3241,19986.0
2015-12-29 12:40:00,69.97,69.98,69.94,69.96,16300.0,51.3241,51.3314,51.3021,51.3167,16300.0
2015-12-29 12:45:00,69.97,69.99,69.94,69.95,29364.0,51.3241,51.3387,51.3021,51.3094,29364.0
2015-12-29 12:50:00,69.95,69.98,69.94,69.98,16144.0,51.3094,51.3314,51.3021,51.3314,16144.0
2015-12-29 12:55:00,69.98,70.07,69.97,70.01,183781.0,51.3314,51.3974,51.3241,51.3534,183781.0
2015-12-29 13:00:00,70.01,70.09,70.0,70.08,27674.0,51.3534,51.4121,51.3461,51.4048,27674.0
2015-12-29 13:05:00,70.08,70.14,70.07,70.08,23700.0,51.4048,51.4488,51.3974,51.4048,23700.0
2015-12-29 13:10:00,70.07,70.12,70.05,70.05,14744.0,51.3974,51.4341,51.3828,51.3828,14744.0
2015-12-29 13:15:00,70.05,70.09,70.03,70.07,24386.0,51.3828,51.4121,51.3681,51.3974,24386.0
2015-12-29 13:20:00,70.07,70.12,70.06,70.08,35137.0,51.3974,51.4341,51.3901,51.4048,35137.0
2015-12-29 13:25:00,70.09,70.12,70.08,70.09,20802.0,51.4121,51.4341,51.4048,51.4121,20802.0
2015-12-29 13:30:00,70.09,70.1,70.0,70.02,16416.0,51.4121,51.4194,51.3461,51.3607,16416.0
2015-12-29 13:35:00,70.02,70.05,69.98,69.99,21466.0,51.3607,51.3828,51.3314,51.3387,21466.0
2015-12-29 13:40:00,69.99,70.07,69.99,70.04,23072.0,51.3387,51.3974,51.3387,51.3754,23072.0
2015-12-29 13:45:00,70.04,70.04,69.99,70.0,15181.0,51.3754,51.3754,51.3387,51.3461,15181.0
2015-12-29 13:50:00,70.0,70.03,69.95,69.98,25026.0,51.3461,51.3681,51.3094,51.3314,25026.0
2015-12-29 13:55:00,69.98,70.03,69.98,70.0,18156.0,51.3314,51.3681,51.3314,51.3461,18156.0
2015-12-29 14:00:00,70.0,70.01,69.9,69.91,27819.0,51.3461,51.3534,51.2727,51.2801,27819.0
2015-12-29 14:05:00,69.92,69.96,69.88,69.91,38525.0,51.2874,51.3167,51.2581,51.2801,38525.0
2015-12-29 14:10:00,69.91,69.92,69.81,69.81,28839.0,51.2801,51.2874,51.2067,51.2067,28839.0
2015-12-29 14:15:00,69.81,69.85,69.78,69.85,21551.0,51.2067,51.236,51.1847,51.236,21551.0
2015-12-29 14:20:00,69.85,69.85,69.79,69.81,32886.0,51.236,51.236,51.192,51.2067,32886.0
2015-12-29 14:25:00,69.82,69.86,69.76,69.84,29882.0,51.214,51.2434,51.17,51.2287,29882.0
2015-12-29 14:30:00,69.83,69.86,69.81,69.84,20817.0,51.2214,51.2434,51.2067,51.2287,20817.0
2015-12-29 14:35:00,69.85,69.85,69.78,69.84,16182.0,51.236,51.236,51.1847,51.2287,16182.0
2015-12-29 14:40:00,69.83,69.89,69.81,69.83,22500.0,51.2214,51.2654,51.2067,51.2214,22500.0
2015-12-29 14:45:00,69.83,69.88,69.83,69.85,23052.0,51.2214,51.2581,51.2214,51.236,23052.0
2015-12-29 14:50:00,69.85,69.91,69.83,69.89,33070.0,51.236,51.2801,51.2214,51.2654,33070.0
2015-12-29 14:55:00,69.89,69.94,69.87,69.93,32199.0,51.2654,51.3021,51.2507,51.2947,32199.0
2015-12-29 15:00:00,69.93,69.99,69.91,69.97,26022.0,51.2947,51.3387,51.2801,51.3241,26022.0
2015-12-29 15:05:00,69.96,70.07,69.95,70.04,42937.0,51.3167,51.3974,51.3094,51.3754,42937.0
2015-12-29 15:10:00,70.03,70.09,70.01,70.09,48305.0,51.3681,51.4121,51.3534,51.4121,48305.0
2015-12-29 15:15:00,70.09,70.11,70.05,70.09,59741.0,51.4121,51.4268,51.3828,51.4121,59741.0
2015-12-29 15:20:00,70.09,70.11,70.01,70.01,75949.0,51.4121,51.4268,51.3534,51.3534,75949.0
2015-12-29 15:25:00,70.0,70.02,69.92,69.94,64987.0,51.3461,51.3607,51.2874,51.3021,64987.0
2015-12-29 15:30:00,69.94,69.96,69.83,69.83,60007.0,51.3021,51.3167,51.2214,51.2214,60007.0
2015-12-29 15:35:00,69.82,69.83,69.76,69.79,78864.0,51.214,51.2214,51.17,51.192,78864.0
2015-12-29 15:40:00,69.79,69.79,69.7,69.7,79034.0,51.192,51.192,51.126,51.126,79034.0
2015-12-29 15:45:00,69.7,69.79,69.69,69.75,118641.0,51.126,51.192,51.1187,51.1627,118641.0
2015-12-29 15:50:00,69.76,69.79,69.75,69.76,78727.0,51.17,51.192,51.1627,51.17,78727.0
2015-12-29 15:55:00,69.76,69.79,69.66,69.7,378742.0,51.17,51.192,51.0967,51.126,378742.0
2015-12-30 09:30:00,69.5,69.81,69.49,69.56,88327.0,51.258,51.4866,51.2506,51.3022,88327.0
2015-12-30 09:35:00,69.55,69.67,69.54,69.63,53440.0,51.2949,51.3834,51.2875,51.3539,53440.0
2015-12-30 09:40:00,69.63,69.75,69.6,69.63,47342.0,51.3539,51.4424,51.3317,51.3539,47342.0
2015-12-30 09:45:00,69.63,69.65,69.51,69.54,30925.0,51.3539,51.3686,51.2653,51.2875,30925.0
2015-12-30 09:50:00,69.53,69.54,69.38,69.38,35659.0,51.2801,51.2875,51.1695,51.1695,35659.0
2015-12-30 09:55:00,69.39,69.52,69.35,69.52,53206.0,51.1768,51.2727,51.1473,51.2727,53206.0
2015-12-30 10:00:00,69.52,69.6,69.51,69.59,38972.0,51.2727,51.3317,51.2653,51.3244,38972.0
2015-12-30 10:05:00,69.6,69.72,69.58,69.65,137080.0,51.3317,51.4202,51.317,51.3686,137080.0
2015-12-30 10:10:00,69.65,69.88,69.65,69.83,58628.0,51.3686,51.5382,51.3686,51.5014,58628.0
2015-12-30 10:15:00,69.82,69.86,69.77,69.78,65093.0,51.494,51.5235,51.4571,51.4645,65093.0
2015-12-30 10:20:00,69.78,69.78,69.67,69.73,74185.0,51.4645,51.4645,51.3834,51.4276,74185.0
2015-12-30 10:25:00,69.72,69.76,69.7,69.71,30319.0,51.4202,51.4497,51.4055,51.4129,30319.0
2015-12-30 10:30:00,69.71,69.84,69.71,69.83,25499.0,51.4129,51.5087,51.4129,51.5014,25499.0
2015-12-30 10:35:00,69.84,69.86,69.81,69.83,16015.0,51.5087,51.5235,51.4866,51.5014,16015.0
2015-12-30 10:40:00,69.83,69.84,69.77,69.84,23070.0,51.5014,51.5087,51.4571,51.5087,23070.0
2015-12-30 10:45:00,69.85,69.88,69.78,69.83,16217.0,51.5161,51.5382,51.4645,51.5014,16217.0
2015-12-30 10:50:00,69.84,69.89,69.84,69.88,24921.0,51.5087,51.5456,51.5087,51.5382,24921.0
2015-12-30 10:55:00,69.87,69.94,69.87,69.94,28299.0,51.5309,51.5825,51.5309,51.5825,28299.0
2015-12-30 11:00:00,69.95,70.0,69.9,69.95,32787.0,51.5899,51.6267,51.553,51.5899,32787.0
2015-12-30 11:05:00,69.96,70.03,69.95,70.0,43122.0,51.5972,51.6489,51.5899,51.6267,43122.0
2015-12-30 11:10:00,70.02,70.02,69.94,69.98,23880.0,51.6415,51.6415,51.5825,51.612,23880.0
2015-12-30 11:15:00,69.96,69.96,69.88,69.89,17497.0,51.5972,51.5972,51.5382,51.5456,17497.0
2015-12-30 11:20:00,69.88,69.89,69.76,69.79,27161.0,51.5382,51.5456,51.4497,51.4719,27161.0
2015-12-30 11:25:00,69.78,69.8,69.67,69.75,42475.0,51.4645,51.4792,51.3834,51.4424,42475.0
2015-12-30 11:30:00,69.75,69.85,69.72,69.85,40449.0,51.4424,51.5161,51.4202,51.5161,40449.0
2015-12-30 11:35:00,69.85,69.85,69.79,69.8,22188.0,51.5161,51.5161,51.4719,51.4792,22188.0
2015-12-30 11:40:00,69.81,69.85,69.79,69.79,22267.0,51.4866,51.5161,51.4719,51.4719,22267.0
2015-12-30 11:45:00,69.79,69.84,69.76,69.83,15502.0,51.4719,51.5087,51.4497,51.5014,15502.0
2015-12-30 11:50:00,69.84,69.9,69.82,69.88,18594.0,51.5087,51.553,51.494,51.5382,18594.0
2015-12-30 11:55:00,69.88,69.89,69.84,69.85,15653.0,51.5382,51.5456,51.5087,51.5161,15653.0
2015-12-30 12:00:00,69.86,69.88,69.79,69.79,26366.0,51.5235,51.5382,51.4719,51.4719,26366.0
2015-12-30 12:05:00,69.8,69.84,69.77,69.81,21738.0,51.4792,51.5087,51.4571,51.4866,21738.0
2015-12-30 12:10:00,69.82,69.86,69.78,69.81,19871.0,51.494,51.5235,51.4645,51.4866,19871.0
2015-12-30 12:15:00,69.82,69.86,69.79,69.85,30256.0,51.494,51.5235,51.4719,51.5161,30256.0
2015-12-30 12:20:00,69.84,69.9,69.84,69.85,20106.0,51.5087,51.553,51.5087,51.5161,20106.0
2015-12-30 12:25:00,69.86,69.87,69.82,69.82,20909.0,51.5235,51.5309,51.494,51.494,20909.0
2015-12-30 12:30:00,69.83,69.9,69.79,69.9,35977.0,51.5014,51.553,51.4719,51.553,35977.0
2015-12-30 12:35:00,69.89,69.91,69.88,69.88,9892.0,51.5456,51.5604,51.5382,51.5382,9892.0
2015-12-30 12:40:00,69.89,69.91,69.87,69.9,20355.0,51.5456,51.5604,51.5309,51.553,20355.0
2015-12-30 12:45:00,69.91,69.93,69.9,69.92,20953.0,51.5604,51.5751,51.553,51.5677,20953.0
2015-12-30 12:50:00,69.93,69.95,69.91,69.93,20557.0,51.5751,51.5899,51.5604,51.5751,20557.0
2015-12-30 12:55:00,69.94,69.95,69.88,69.94,72233.0,51.5825,51.5899,51.5382,51.5825,72233.0
2015-12-30 13:00:00,69.94,69.98,69.93,69.93,15294.0,51.5825,51.612,51.5751,51.5751,15294.0
2015-12-30 13:05:00,69.93,69.96,69.91,69.93,15342.0,51.5751,51.5972,51.5604,51.5751,15342.0
2015-12-30 13:10:00,69.92,69.93,69.88,69.91,17435.0,51.5677,51.5751,51.5382,51.5604,17435.0
2015-12-30 13:15:00,69.9,69.97,69.88,69.95,13260.0,51.553,51.6046,51.5382,51.5899,13260.0
2015-12-30 13:20:00,69.94,69.94,69.88,69.89,20298.0,51.5825,51.5825,51.5382,51.5456,20298.0
2015-12-30 13:25:00,69.89,69.94,69.87,69.93,16828.0,51.5456,51.5825,51.5309,51.5751,16828.0
2015-12-30 13:30:00,69.92,69.96,69.9,69.95,16914.0,51.5677,51.5972,51.553,51.5899,16914.0
2015-12-30 13:35:00,69.95,69.96,69.93,69.95,15645.0,51.5899,51.5972,51.5751,51.5899,15645.0
2015-12-30 13:40:00,69.95,70.0,69.94,69.98,28069.0,51.5899,51.6267,51.5825,51.612,28069.0
2015-12-30 13:45:00,69.98,70.03,69.97,69.98,44634.0,51.612,51.6489,51.6046,51.612,44634.0
2015-12-30 13:50:00,69.97,69.99,69.89,69.9,19322.0,51.6046,51.6194,51.5456,51.553,19322.0
2015-12-30 13:55:00,69.9,69.9,69.83,69.87,27034.0,51.553,51.553,51.5014,51.5309,27034.0
2015-12-30 14:00:00,69.87,69.91,69.86,69.89,17676.0,51.5309,51.5604,51.5235,51.5456,17676.0
2015-12-30 14:05:00,69.88,69.98,69.87,69.95,45982.0,51.5382,51.612,51.5309,51.5899,45982.0
2015-12-30 14:10:00,69.95,70.0,69.93,70.0,19280.0,51.5899,51.6267,51.5751,51.6267,19280.0
2015-12-30 14:15:00,70.01,70.01,69.94,69.95,15014.0,51.6341,51.6341,51.5825,51.5899,15014.0
2015-12-30 14:20:00,69.95,69.97,69.89,69.9,13977.0,51.5899,51.6046,51.5456,51.553,13977.0
2015-12-30 14:25:00,69.9,69.92,69.87,69.92,17104.0,51.553,51.5677,51.5309,51.5677,17104.0
2015-12-30 14:30:00,69.91,69.92,69.86,69.87,22163.0,51.5604,51.5677,51.5235,51.5309,22163.0
2015-12-30 14:35:00,69.87,69.87,69.83,69.85,13434.0,51.5309,51.5309,51.5014,51.5161,13434.0
2015-12-30 14:40:00,69.85,69.85,69.8,69.81,40256.0,51.5161,51.5161,51.4792,51.4866,40256.0
2015-12-30 14:45:00,69.82,69.84,69.8,69.83,19459.0,51.494,51.5087,51.4792,51.5014,19459.0
2015-12-30 14:50:00,69.84,69.84,69.79,69.81,20079.0,51.5087,51.5087,51.4719,51.4866,20079.0
2015-12-30 14:55:00,69.81,69.83,69.77,69.83,22454.0,51.4866,51.5014,51.4571,51.5014,22454.0
2015-12-30 15:00:00,69.82,69.83,69.79,69.8,51938.0,51.494,51.5014,51.4719,51.4792,51938.0
2015-12-30 15:05:00,69.8,69.83,69.8,69.81,22352.0,51.4792,51.5014,51.4792,51.4866,22352.0
2015-12-30 15:10:00,69.81,69.82,69.78,69.81,24603.0,51.4866,51.494,51.4645,51.4866,24603.0
2015-12-30 15:15:00,69.82,69.84,69.81,69.84,90514.0,51.494,51.5087,51.4866,51.5087,90514.0
2015-12-30 15:20:00,69.84,69.85,69.81,69.83,49553.0,51.5087,51.5161,51.4866,51.5014,49553.0
2015-12-30 15:25:00,69.83,69.87,69.79,69.85,37760.0,51.5014,51.5309,51.4719,51.5161,37760.0
2015-12-30 15:30:00,69.84,69.84,69.56,69.58,87861.0,51.5087,51.5087,51.3022,51.317,87861.0
2015-12-30 15:35:00,69.58,69.58,69.43,69.54,59955.0,51.317,51.317,51.2063,51.2875,59955.0
2015-12-30 15:40:00,69.53,69.63,69.49,69.6,57004.0,51.2801,51.3539,51.2506,51.3317,57004.0
2015-12-30 15:45:00,69.6,69.62,69.55,69.6,49702.0,51.3317,51.3465,51.2949,51.3317,49702.0
2015-12-30 15:50:00,69.61,69.62,69.52,69.55,86332.0,51.3391,51.3465,51.2727,51.2949,86332.0
2015-12-30 15:55:00,69.55,69.6,69.49,69.52,149268.0,51.2949,51.3317,51.2506,51.2727,149268.0
2015-12-31 09:30:00,69.12,69.37,69.0,69.23,55902.0,50.9777,51.1621,50.8892,51.0588,55902.0
2015-12-31 09:35:00,69.2,69.37,69.15,69.25,61725.0,51.0367,51.1621,50.9998,51.0736,61725.0
2015-12-31 09:40:00,69.23,69.28,69.02,69.15,37067.0,51.0588,51.0957,50.904,50.9998,37067.0
2015-12-31 09:45:00,69.13,69.25,69.06,69.25,36751.0,50.9851,51.0736,50.9335,51.0736,36751.0
2015-12-31 09:50:00,69.23,69.34,69.14,69.33,20183.0,51.0588,51.14,50.9925,51.1326,20183.0
2015-12-31 09:55:00,69.34,69.42,69.31,69.41,20619.0,51.14,51.199,51.1178,51.1916,20619.0
2015-12-31 10:00:00,69.4,69.46,69.37,69.44,23097.0,51.1842,51.2285,51.1621,51.2137,23097.0
2015-12-31 10:05:00,69.45,69.46,69.36,69.43,16367.0,51.2211,51.2285,51.1547,51.2063,16367.0
2015-12-31 10:10:00,69.45,69.5,69.39,69.41,22496.0,51.2211,51.258,51.1768,51.1916,22496.0
2015-12-31 10:15:00,69.39,69.42,69.32,69.34,16479.0,51.1768,51.199,51.1252,51.14,16479.0
2015-12-31 10:20:00,69.32,69.33,69.27,69.3,11650.0,51.1252,51.1326,51.0883,51.1105,11650.0
2015-12-31 10:25:00,69.31,69.31,69.14,69.16,16040.0,51.1178,51.1178,50.9925,51.0072,16040.0
2015-12-31 10:30:00,69.15,69.15,69.03,69.06,24638.0,50.9998,50.9998,50.9113,50.9335,24638.0
2015-12-31 10:35:00,69.06,69.1,69.01,69.1,43746.0,50.9335,50.963,50.8966,50.963,43746.0
2015-12-31 10:40:00,69.09,69.09,69.0,69.01,21785.0,50.9556,50.9556,50.8892,50.8966,21785.0
2015-12-31 10:45:00,69.01,69.11,69.0,69.09,21939.0,50.8966,50.9703,50.8892,50.9556,21939.0
2015-12-31 10:50:00,69.08,69.11,69.06,69.09,22154.0,50.9482,50.9703,50.9335,50.9556,22154.0
2015-12-31 10:55:00,69.1,69.22,69.08,69.22,26923.0,50.963,51.0515,50.9482,51.0515,26923.0
2015-12-31 11:00:00,69.22,69.4,69.2,69.36,41165.0,51.0515,51.1842,51.0367,51.1547,41165.0
2015-12-31 11:05:00,69.37,69.46,69.36,69.46,8907.0,51.1621,51.2285,51.1547,51.2285,8907.0
2015-12-31 11:10:00,69.45,69.48,69.41,69.44,18384.0,51.2211,51.2432,51.1916,51.2137,18384.0
2015-12-31 11:15:00,69.44,69.47,69.4,69.43,19328.0,51.2137,51.2358,51.1842,51.2063,19328.0
2015-12-31 11:20:00,69.44,69.44,69.3,69.31,18856.0,51.2137,51.2137,51.1105,51.1178,18856.0
2015-12-31 11:25:00,69.32,69.36,69.27,69.31,13325.0,51.1252,51.1547,51.0883,51.1178,13325.0
2015-12-31 11:30:00,69.31,69.31,69.26,69.31,11600.0,51.1178,51.1178,51.081,51.1178,11600.0
2015-12-31 11:35:00,69.32,69.32,69.21,69.22,19338.0,51.1252,51.1252,51.0441,51.0515,19338.0
2015-12-31 11:40:00,69.23,69.24,69.18,69.21,26201.0,51.0588,51.0662,51.022,51.0441,26201.0
2015-12-31 11:45:00,69.23,69.36,69.23,69.27,30776.0,51.0588,51.1547,51.0588,51.0883,30776.0
2015-12-31 11:50:00,69.26,69.3,69.22,69.27,16155.0,51.081,51.1105,51.0515,51.0883,16155.0
2015-12-31 11:55:00,69.26,69.34,69.23,69.33,14384.0,51.081,51.14,51.0588,51.1326,14384.0
2015-12-31 12:00:00,69.33,69.4,69.26,69.29,32713.0,51.1326,51.1842,51.081,51.1031,32713.0
2015-12-31 12:05:00,69.3,69.32,69.25,69.31,42896.0,51.1105,51.1252,51.0736,51.1178,42896.0
2015-12-31 12:10:00,69.3,69.36,69.29,69.35,33089.0,51.1105,51.1547,51.1031,51.1473,33089.0
2015-12-31 12:15:00,69.35,69.41,69.34,69.4,22661.0,51.1473,51.1916,51.14,51.1842,22661.0
2015-12-31 12:20:00,69.41,69.45,69.39,69.45,51101.0,51.1916,51.2211,51.1768,51.2211,51101.0
2015-12-31 12:25:00,69.46,69.57,69.39,69.55,68689.0,51.2285,51.3096,51.1768,51.2949,68689.0
2015-12-31 12:30:00,69.55,69.58,69.52,69.57,38842.0,51.2949,51.317,51.2727,51.3096,38842.0
2015-12-31 12:35:00,69.57,69.6,69.55,69.56,17884.0,51.3096,51.3317,51.2949,51.3022,17884.0
2015-12-31 12:40:00,69.56,69.73,69.56,69.72,55977.0,51.3022,51.4276,51.3022,51.4202,55977.0
2015-12-31 12:45:00,69.72,69.72,69.6,69.61,30969.0,51.4202,51.4202,51.3317,51.3391,30969.0
2015-12-31 12:50:00,69.62,69.62,69.52,69.56,61049.0,51.3465,51.3465,51.2727,51.3022,61049.0
2015-12-31 12:55:00,69.55,69.6,69.52,69.54,12059.0,51.2949,51.3317,51.2727,51.2875,12059.0
2015-12-31 13:00:00,69.54,69.58,69.49,69.53,19260.0,51.2875,51.317,51.2506,51.2801,19260.0
2015-12-31 13:05:00,69.53,69.55,69.43,69.44,52405.0,51.2801,51.2949,51.2063,51.2137,52405.0
2015-12-31 13:10:00,69.45,69.52,69.41,69.52,14069.0,51.2211,51.2727,51.1916,51.2727,14069.0
2015-12-31 13:15:00,69.5,69.58,69.48,69.5,27600.0,51.258,51.317,51.2432,51.258,27600.0
2015-12-31 13:20:00,69.48,69.48,69.39,69.42,9961.0,51.2432,51.2432,51.1768,51.199,9961.0
2015-12-31 13:25:00,69.41,69.43,69.34,69.37,10462.0,51.1916,51.2063,51.14,51.1621,10462.0
2015-12-31 13:30:00,69.37,69.37,69.28,69.3,7520.0,51.1621,51.1621,51.0957,51.1105,7520.0
2015-12-31 13:35:00,69.28,69.3,69.23,69.24,17432.0,51.0957,51.1105,51.0588,51.0662,17432.0
2015-12-31 13:40:00,69.24,69.3,69.24,69.3,40250.0,51.0662,51.1105,51.0662,51.1105,40250.0
2015-12-31 13:45:00,69.3,69.31,69.26,69.3,21582.0,51.1105,51.1178,51.081,51.1105,21582.0
2015-12-31 13:50:00,69.31,69.32,69.27,69.3,10468.0,51.1178,51.1252,51.0883,51.1105,10468.0
2015-12-31 13:55:00,69.3,69.31,69.21,69.26,14052.0,51.1105,51.1178,51.0441,51.081,14052.0
2015-12-31 14:00:00,69.27,69.28,69.24,69.27,20974.0,51.0883,51.0957,51.0662,51.0883,20974.0
2015-12-31 14:05:00,69.27,69.27,69.16,69.17,30270.0,51.0883,51.0883,51.0072,51.0146,30270.0
2015-12-31 14:10:00,69.17,69.17,69.13,69.15,7452.0,51.0146,51.0146,50.9851,50.9998,7452.0
2015-12-31 14:15:00,69.16,69.18,69.12,69.14,19711.0,51.0072,51.022,50.9777,50.9925,19711.0
2015-12-31 14:20:00,69.14,69.15,69.0,69.0,39633.0,50.9925,50.9998,50.8892,50.8892,39633.0
2015-12-31 14:25:00,69.0,69.02,68.87,68.9,28513.0,50.8892,50.904,50.7933,50.8155,28513.0
2015-12-31 14:30:00,68.91,68.93,68.85,68.86,21304.0,50.8228,50.8376,50.7786,50.786,21304.0
2015-12-31 14:35:00,68.87,68.9,68.82,68.86,24201.0,50.7933,50.8155,50.7565,50.786,24201.0
2015-12-31 14:40:00,68.87,68.94,68.85,68.91,14746.0,50.7933,50.845,50.7786,50.8228,14746.0
2015-12-31 14:45:00,68.9,69.02,68.89,68.97,22374.0,50.8155,50.904,50.8081,50.8671,22374.0
2015-12-31 14:50:00,68.95,68.99,68.94,68.95,10068.0,50.8523,50.8818,50.845,50.8523,10068.0
2015-12-31 14:55:00,68.97,69.01,68.92,68.92,20389.0,50.8671,50.8966,50.8302,50.8302,20389.0
2015-12-31 15:00:00,68.91,68.96,68.9,68.95,35857.0,50.8228,50.8597,50.8155,50.8523,35857.0
2015-12-31 15:05:00,68.95,68.98,68.94,68.97,29676.0,50.8523,50.8745,50.845,50.8671,29676.0
2015-12-31 15:10:00,68.96,69.02,68.9,69.02,86882.0,50.8597,50.904,50.8155,50.904,86882.0
2015-12-31 15:15:00,69.01,69.13,69.0,69.1,29091.0,50.8966,50.9851,50.8892,50.963,29091.0
2015-12-31 15:20:00,69.1,69.13,69.07,69.1,24901.0,50.963,50.9851,50.9408,50.963,24901.0
2015-12-31 15:25:00,69.1,69.1,69.01,69.04,29745.0,50.963,50.963,50.8966,50.9187,29745.0
2015-12-31 15:30:00,69.05,69.16,69.04,69.16,36096.0,50.9261,51.0072,50.9187,51.0072,36096.0
2015-12-31 15:35:00,69.16,69.2,69.13,69.15,32330.0,51.0072,51.0367,50.9851,50.9998,32330.0
2015-12-31 15:40:00,69.16,69.17,69.06,69.08,52177.0,51.0072,51.0146,50.9335,50.9482,52177.0
2015-12-31 15:45:00,69.07,69.09,69.02,69.05,64317.0,50.9408,50.9556,50.904,50.9261,64317.0
2015-12-31 15:50:00,69.04,69.05,69.0,69.03,64711.0,50.9187,50.9261,50.8892,50.9113,64711.0
2015-12-31 15:55:00,69.01,69.01,68.79,68.79,318282.0,50.8966,50.8966,50.7343,50.7343,318282.0
2016-01-04 09:30:00,67.45,67.91,67.13,67.61,279318.0,49.746,50.0853,49.51,49.8641,279318.0
2016-01-04 09:35:00,67.55,67.68,67.17,67.2,115202.0,49.8198,49.9157,49.5395,49.5617,115202.0
2016-01-04 09:40:00,67.2,67.3,67.02,67.19,127799.0,49.5617,49.6354,49.4289,49.5543,127799.0
2016-01-04 09:45:00,67.2,67.32,67.06,67.24,77731.0,49.5617,49.6502,49.4584,49.5912,77731.0
2016-01-04 09:50:00,67.23,67.31,67.16,67.25,91766.0,49.5838,49.6428,49.5322,49.5985,91766.0
2016-01-04 09:55:00,67.26,67.42,67.24,67.3,73689.0,49.6059,49.7239,49.5912,49.6354,73689.0
2016-01-04 10:00:00,67.25,67.3,67.05,67.07,153523.0,49.5985,49.6354,49.451,49.4658,153523.0
2016-01-04 10:05:00,67.04,67.21,67.01,67.13,93357.0,49.4437,49.569,49.4215,49.51,93357.0
2016-01-04 10:10:00,67.13,67.19,67.02,67.12,82697.0,49.51,49.5543,49.4289,49.5027,82697.0
2016-01-04 10:15:00,67.12,67.2,67.04,67.2,52103.0,49.5027,49.5617,49.4437,49.5617,52103.0
2016-01-04 10:20:00,67.19,67.28,67.17,67.2,147485.0,49.5543,49.6207,49.5395,49.5617,147485.0
2016-01-04 10:25:00,67.21,67.32,67.18,67.23,68967.0,49.569,49.6502,49.5469,49.5838,68967.0
2016-01-04 10:30:00,67.22,67.26,67.19,67.25,75306.0,49.5764,49.6059,49.5543,49.5985,75306.0
2016-01-04 10:35:00,67.23,67.33,67.17,67.32,51944.0,49.5838,49.6575,49.5395,49.6502,51944.0
2016-01-04 10:40:00,67.33,67.39,67.28,67.38,69519.0,49.6575,49.7018,49.6207,49.6944,69519.0
2016-01-04 10:45:00,67.39,67.41,67.25,67.33,54994.0,49.7018,49.7165,49.5985,49.6575,54994.0
2016-01-04 10:50:00,67.33,67.36,67.15,67.15,90182.0,49.6575,49.6797,49.5248,49.5248,90182.0
2016-01-04 10:55:00,67.14,67.14,67.04,67.1,60103.0,49.5174,49.5174,49.4437,49.4879,60103.0
2016-01-04 11:00:00,67.1,67.1,66.93,66.94,107315.0,49.4879,49.4879,49.3625,49.3699,107315.0
2016-01-04 11:05:00,66.93,67.04,66.91,67.0,67258.0,49.3625,49.4437,49.3478,49.4142,67258.0
2016-01-04 11:10:00,67.0,67.06,66.9,67.01,50861.0,49.4142,49.4584,49.3404,49.4215,50861.0
2016-01-04 11:15:00,67.01,67.13,67.0,67.04,56792.0,49.4215,49.51,49.4142,49.4437,56792.0
2016-01-04 11:20:00,67.03,67.2,67.02,67.17,41137.0,49.4363,49.5617,49.4289,49.5395,41137.0
2016-01-04 11:25:00,67.18,67.26,67.07,67.25,56017.0,49.5469,49.6059,49.4658,49.5985,56017.0
2016-01-04 11:30:00,67.24,67.33,67.22,67.33,72951.0,49.5912,49.6575,49.5764,49.6575,72951.0
2016-01-04 11:35:00,67.32,67.34,67.14,67.14,39406.0,49.6502,49.6649,49.5174,49.5174,39406.0
2016-01-04 11:40:00,67.13,67.16,67.05,67.06,56884.0,49.51,49.5322,49.451,49.4584,56884.0
2016-01-04 11:45:00,67.05,67.07,66.9,66.99,90589.0,49.451,49.4658,49.3404,49.4068,90589.0
2016-01-04 11:50:00,67.0,67.02,66.9,66.91,66038.0,49.4142,49.4289,49.3404,49.3478,66038.0
2016-01-04 11:55:00,66.91,66.96,66.81,66.91,67260.0,49.3478,49.3847,49.274,49.3478,67260.0
2016-01-04 12:00:00,66.91,66.91,66.83,66.88,45217.0,49.3478,49.3478,49.2888,49.3257,45217.0
2016-01-04 12:05:00,66.89,66.96,66.82,66.86,58247.0,49.333,49.3847,49.2814,49.3109,58247.0
2016-01-04 12:10:00,66.87,66.89,66.79,66.83,38151.0,49.3183,49.333,49.2593,49.2888,38151.0
2016-01-04 12:15:00,66.84,66.94,66.83,66.87,47758.0,49.2962,49.3699,49.2888,49.3183,47758.0
2016-01-04 12:20:00,66.86,67.01,66.83,66.97,84589.0,49.3109,49.4215,49.2888,49.392,84589.0
2016-01-04 12:25:00,66.97,67.04,66.92,66.92,47985.0,49.392,49.4437,49.3552,49.3552,47985.0
2016-01-04 12:30:00,66.91,66.91,66.76,66.8,38191.0,49.3478,49.3478,49.2372,49.2667,38191.0
2016-01-04 12:35:00,66.79,66.95,66.78,66.94,63511.0,49.2593,49.3773,49.2519,49.3699,63511.0
2016-01-04 12:40:00,66.94,66.95,66.82,66.9,44447.0,49.3699,49.3773,49.2814,49.3404,44447.0
2016-01-04 12:45:00,66.9,66.94,66.87,66.87,45625.0,49.3404,49.3699,49.3183,49.3183,45625.0
2016-01-04 12:50:00,66.89,66.92,66.83,66.89,30364.0,49.333,49.3552,49.2888,49.333,30364.0
2016-01-04 12:55:00,66.91,66.93,66.81,66.84,59471.0,49.3478,49.3625,49.274,49.2962,59471.0
2016-01-04 13:00:00,66.84,66.89,66.82,66.86,40253.0,49.2962,49.333,49.2814,49.3109,40253.0
2016-01-04 13:05:00,66.86,66.88,66.81,66.83,40509.0,49.3109,49.3257,49.274,49.2888,40509.0
2016-01-04 13:10:00,66.83,66.88,66.81,66.85,29745.0,49.2888,49.3257,49.274,49.3035,29745.0
2016-01-04 13:15:00,66.86,66.88,66.78,66.79,50020.0,49.3109,49.3257,49.2519,49.2593,50020.0
2016-01-04 13:20:00,66.79,66.81,66.68,66.72,58059.0,49.2593,49.274,49.1782,49.2077,58059.0
2016-01-04 13:25:00,66.73,66.82,66.71,66.78,26177.0,49.215,49.2814,49.2003,49.2519,26177.0
2016-01-04 13:30:00,66.77,66.81,66.74,66.78,34160.0,49.2445,49.274,49.2224,49.2519,34160.0
2016-01-04 13:35:00,66.78,66.81,66.76,66.79,21437.0,49.2519,49.274,49.2372,49.2593,21437.0
2016-01-04 13:40:00,66.79,66.96,66.75,66.87,64191.0,49.2593,49.3847,49.2298,49.3183,64191.0
2016-01-04 13:45:00,66.87,66.93,66.82,66.92,30929.0,49.3183,49.3625,49.2814,49.3552,30929.0
2016-01-04 13:50:00,66.91,67.02,66.9,66.93,31979.0,49.3478,49.4289,49.3404,49.3625,31979.0
2016-01-04 13:55:00,66.94,66.98,66.84,66.87,32244.0,49.3699,49.3994,49.2962,49.3183,32244.0
2016-01-04 14:00:00,66.87,66.87,66.75,66.75,27249.0,49.3183,49.3183,49.2298,49.2298,27249.0
2016-01-04 14:05:00,66.74,66.79,66.67,66.79,29945.0,49.2224,49.2593,49.1708,49.2593,29945.0
2016-01-04 14:10:00,66.79,66.79,66.72,66.76,22215.0,49.2593,49.2593,49.2077,49.2372,22215.0
2016-01-04 14:15:00,66.75,66.83,66.68,66.82,32093.0,49.2298,49.2888,49.1782,49.2814,32093.0
2016-01-04 14:20:00,66.82,66.93,66.82,66.89,22935.0,49.2814,49.3625,49.2814,49.333,22935.0
2016-01-04 14:25:00,66.89,67.0,66.86,66.86,33122.0,49.333,49.4142,49.3109,49.3109,33122.0
2016-01-04 14:30:00,66.87,66.89,66.77,66.77,44555.0,49.3183,49.333,49.2445,49.2445,44555.0
2016-01-04 14:35:00,66.76,66.81,66.72,66.75,71455.0,49.2372,49.274,49.2077,49.2298,71455.0
2016-01-04 14:40:00,66.75,66.82,66.74,66.81,56242.0,49.2298,49.2814,49.2224,49.274,56242.0
2016-01-04 14:45:00,66.81,66.83,66.7,66.7,76612.0,49.274,49.2888,49.1929,49.1929,76612.0
2016-01-04 14:50:00,66.71,66.73,66.6,66.63,48821.0,49.2003,49.215,49.1192,49.1413,48821.0
2016-01-04 14:55:00,66.63,66.71,66.61,66.7,46763.0,49.1413,49.2003,49.1265,49.1929,46763.0
2016-01-04 15:00:00,66.71,66.72,66.56,66.58,65931.0,49.2003,49.2077,49.0897,49.1044,65931.0
2016-01-04 15:05:00,66.59,66.59,66.49,66.5,72076.0,49.1118,49.1118,49.038,49.0454,72076.0
2016-01-04 15:10:00,66.5,66.54,66.38,66.42,86208.0,49.0454,49.0749,48.9569,48.9864,86208.0
2016-01-04 15:15:00,66.42,66.5,66.41,66.49,96706.0,48.9864,49.0454,48.979,49.038,96706.0
2016-01-04 15:20:00,66.48,66.5,66.39,66.4,69982.0,49.0306,49.0454,48.9643,48.9716,69982.0
2016-01-04 15:25:00,66.39,66.48,66.39,66.46,60591.0,48.9643,49.0306,48.9643,49.0159,60591.0
2016-01-04 15:30:00,66.46,66.65,66.46,66.62,83110.0,49.0159,49.156,49.0159,49.1339,83110.0
2016-01-04 15:35:00,66.62,66.73,66.62,66.73,81532.0,49.1339,49.215,49.1339,49.215,81532.0
2016-01-04 15:40:00,66.73,66.84,66.7,66.83,59534.0,49.215,49.2962,49.1929,49.2888,59534.0
2016-01-04 15:45:00,66.83,67.07,66.83,67.07,151386.0,49.2888,49.4658,49.2888,49.4658,151386.0
2016-01-04 15:50:00,67.06,67.07,66.95,67.02,156481.0,49.4584,49.4658,49.3773,49.4289,156481.0
2016-01-04 15:55:00,67.02,67.12,66.95,67.03,371460.0,49.4289,49.5027,49.3773,49.4363,371460.0
2016-01-05 09:30:00,67.5,67.87,67.42,67.75,220867.0,49.7829,50.0558,49.7239,49.9673,220867.0
2016-01-05 09:35:00,67.77,67.84,67.66,67.7,102746.0,49.9821,50.0337,49.9009,49.9304,102746.0
2016-01-05 09:40:00,67.73,67.82,67.72,67.8,114018.0,49.9526,50.0189,49.9452,50.0042,114018.0
2016-01-05 09:45:00,67.81,67.89,67.75,67.87,93041.0,50.0116,50.0706,49.9673,50.0558,93041.0
2016-01-05 09:50:00,67.87,67.92,67.81,67.85,209960.0,50.0558,50.0927,50.0116,50.0411,209960.0
2016-01-05 09:55:00,67.86,68.03,67.86,67.98,178689.0,50.0484,50.1738,50.0484,50.1369,178689.0
2016-01-05 10:00:00,67.97,68.15,67.97,68.11,140745.0,50.1296,50.2623,50.1296,50.2328,140745.0
2016-01-05 10:05:00,68.08,68.13,68.0,68.04,74069.0,50.2107,50.2476,50.1517,50.1812,74069.0
2016-01-05 10:10:00,68.07,68.28,68.05,68.28,146089.0,50.2033,50.3582,50.1886,50.3582,146089.0
2016-01-05 10:15:00,68.29,68.44,68.27,68.38,65632.0,50.3656,50.4762,50.3508,50.4319,65632.0
2016-01-05 10:20:00,68.39,68.39,68.24,68.34,40981.0,50.4393,50.4393,50.3287,50.4024,40981.0
2016-01-05 10:25:00,68.33,68.43,68.29,68.34,58337.0,50.3951,50.4688,50.3656,50.4024,58337.0
2016-01-05 10:30:00,68.34,68.55,68.33,68.51,117299.0,50.4024,50.5573,50.3951,50.5278,117299.0
2016-01-05 10:35:00,68.5,68.79,68.47,68.78,84788.0,50.5204,50.7343,50.4983,50.727,84788.0
2016-01-05 10:40:00,68.77,68.9,68.77,68.86,76218.0,50.7196,50.8155,50.7196,50.786,76218.0
2016-01-05 10:45:00,68.85,68.87,68.69,68.7,99638.0,50.7786,50.7933,50.6606,50.668,99638.0
2016-01-05 10:50:00,68.7,68.73,68.53,68.53,63042.0,50.668,50.6901,50.5426,50.5426,63042.0
2016-01-05 10:55:00,68.54,68.55,68.29,68.29,70845.0,50.55,50.5573,50.3656,50.3656,70845.0
2016-01-05 11:00:00,68.3,68.34,68.13,68.14,80152.0,50.3729,50.4024,50.2476,50.2549,80152.0
2016-01-05 11:05:00,68.14,68.16,68.04,68.07,104624.0,50.2549,50.2697,50.1812,50.2033,104624.0
2016-01-05 11:10:00,68.07,68.14,68.06,68.07,69046.0,50.2033,50.2549,50.1959,50.2033,69046.0
2016-01-05 11:15:00,68.08,68.22,68.06,68.1,53164.0,50.2107,50.3139,50.1959,50.2254,53164.0
2016-01-05 11:20:00,68.11,68.16,68.1,68.12,102924.0,50.2328,50.2697,50.2254,50.2402,102924.0
2016-01-05 11:25:00,68.14,68.25,68.11,68.16,53833.0,50.2549,50.3361,50.2328,50.2697,53833.0
2016-01-05 11:30:00,68.16,68.27,68.16,68.25,23062.0,50.2697,50.3508,50.2697,50.3361,23062.0
2016-01-05 11:35:00,68.26,68.35,68.25,68.34,26652.0,50.3434,50.4098,50.3361,50.4024,26652.0
2016-01-05 11:40:00,68.33,68.36,68.19,68.24,29377.0,50.3951,50.4172,50.2918,50.3287,29377.0
2016-01-05 11:45:00,68.23,68.26,68.16,68.23,29299.0,50.3213,50.3434,50.2697,50.3213,29299.0
2016-01-05 11:50:00,68.25,68.28,68.07,68.09,54193.0,50.3361,50.3582,50.2033,50.2181,54193.0
2016-01-05 11:55:00,68.09,68.12,68.03,68.08,131641.0,50.2181,50.2402,50.1738,50.2107,131641.0
2016-01-05 12:00:00,68.09,68.09,67.95,67.96,32082.0,50.2181,50.2181,50.1148,50.1222,32082.0
2016-01-05 12:05:00,67.97,68.07,67.95,68.01,64216.0,50.1296,50.2033,50.1148,50.1591,64216.0
2016-01-05 12:10:00,68.02,68.07,67.98,68.02,37326.0,50.1664,50.2033,50.1369,50.1664,37326.0
2016-01-05 12:15:00,68.01,68.01,67.9,67.96,32670.0,50.1591,50.1591,50.0779,50.1222,32670.0
2016-01-05 12:20:00,67.96,68.07,67.96,68.05,36558.0,50.1222,50.2033,50.1222,50.1886,36558.0
2016-01-05 12:25:00,68.05,68.13,68.0,68.02,107246.0,50.1886,50.2476,50.1517,50.1664,107246.0
2016-01-05 12:30:00,68.02,68.06,67.98,67.98,41546.0,50.1664,50.1959,50.1369,50.1369,41546.0
2016-01-05 12:35:00,67.99,68.0,67.82,67.85,50587.0,50.1443,50.1517,50.0189,50.0411,50587.0
2016-01-05 12:40:00,67.85,67.85,67.71,67.73,28229.0,50.0411,50.0411,49.9378,49.9526,28229.0
2016-01-05 12:45:00,67.73,67.81,67.67,67.81,33426.0,49.9526,50.0116,49.9083,50.0116,33426.0
2016-01-05 12:50:00,67.8,67.9,67.76,67.88,43729.0,50.0042,50.0779,49.9747,50.0632,43729.0
2016-01-05 12:55:00,67.89,67.94,67.82,67.94,41546.0,50.0706,50.1074,50.0189,50.1074,41546.0
2016-01-05 13:00:00,67.94,68.15,67.92,68.15,94748.0,50.1074,50.2623,50.0927,50.2623,94748.0
2016-01-05 13:05:00,68.16,68.21,68.07,68.07,47242.0,50.2697,50.3066,50.2033,50.2033,47242.0
2016-01-05 13:10:00,68.08,68.12,68.02,68.04,79219.0,50.2107,50.2402,50.1664,50.1812,79219.0
2016-01-05 13:15:00,68.05,68.05,67.91,67.92,71266.0,50.1886,50.1886,50.0853,50.0927,71266.0
2016-01-05 13:20:00,67.91,67.95,67.73,67.77,82828.0,50.0853,50.1148,49.9526,49.9821,82828.0
2016-01-05 13:25:00,67.76,67.79,67.6,67.79,157796.0,49.9747,49.9968,49.8567,49.9968,157796.0
2016-01-05 13:30:00,67.79,67.86,67.76,67.83,92753.0,49.9968,50.0484,49.9747,50.0263,92753.0
2016-01-05 13:35:00,67.83,67.87,67.8,67.85,79153.0,50.0263,50.0558,50.0042,50.0411,79153.0
2016-01-05 13:40:00,67.84,68.1,67.83,68.09,80797.0,50.0337,50.2254,50.0263,50.2181,80797.0
2016-01-05 13:45:00,68.09,68.31,68.09,68.3,71417.0,50.2181,50.3803,50.2181,50.3729,71417.0
2016-01-05 13:50:00,68.31,68.37,68.29,68.36,53539.0,50.3803,50.4246,50.3656,50.4172,53539.0
2016-01-05 13:55:00,68.37,68.38,68.28,68.31,43439.0,50.4246,50.4319,50.3582,50.3803,43439.0
2016-01-05 14:00:00,68.32,68.34,68.22,68.23,45663.0,50.3877,50.4024,50.3139,50.3213,45663.0
2016-01-05 14:05:00,68.24,68.26,68.17,68.25,81157.0,50.3287,50.3434,50.2771,50.3361,81157.0
2016-01-05 14:10:00,68.26,68.4,68.23,68.37,77283.0,50.3434,50.4467,50.3213,50.4246,77283.0
2016-01-05 14:15:00,68.35,68.52,68.33,68.48,77064.0,50.4098,50.5352,50.3951,50.5057,77064.0
2016-01-05 14:20:00,68.48,68.61,68.47,68.49,101889.0,50.5057,50.6016,50.4983,50.5131,101889.0
2016-01-05 14:25:00,68.51,68.52,68.44,68.45,46798.0,50.5278,50.5352,50.4762,50.4836,46798.0
2016-01-05 14:30:00,68.44,68.51,68.4,68.41,39525.0,50.4762,50.5278,50.4467,50.4541,39525.0
2016-01-05 14:35:00,68.4,68.41,68.29,68.33,57203.0,50.4467,50.4541,50.3656,50.3951,57203.0
2016-01-05 14:40:00,68.33,68.34,68.21,68.26,53563.0,50.3951,50.4024,50.3066,50.3434,53563.0
2016-01-05 14:45:00,68.26,68.28,68.22,68.27,69318.0,50.3434,50.3582,50.3139,50.3508,69318.0
2016-01-05 14:50:00,68.27,68.43,68.27,68.4,77085.0,50.3508,50.4688,50.3508,50.4467,77085.0
2016-01-05 14:55:00,68.4,68.42,68.31,68.37,75693.0,50.4467,50.4614,50.3803,50.4246,75693.0
2016-01-05 15:00:00,68.37,68.37,68.27,68.29,74393.0,50.4246,50.4246,50.3508,50.3656,74393.0
2016-01-05 15:05:00,68.29,68.33,68.24,68.29,89537.0,50.3656,50.3951,50.3287,50.3656,89537.0
2016-01-05 15:10:00,68.3,68.5,68.29,68.48,88675.0,50.3729,50.5204,50.3656,50.5057,88675.0
2016-01-05 15:15:00,68.48,68.54,68.38,68.38,72927.0,50.5057,50.55,50.4319,50.4319,72927.0
2016-01-05 15:20:00,68.38,68.39,68.23,68.24,73204.0,50.4319,50.4393,50.3213,50.3287,73204.0
2016-01-05 15:25:00,68.23,68.41,68.19,68.37,119178.0,50.3213,50.4541,50.2918,50.4246,119178.0
2016-01-05 15:30:00,68.36,68.47,68.31,68.41,79212.0,50.4172,50.4983,50.3803,50.4541,79212.0
2016-01-05 15:35:00,68.42,68.48,68.31,68.35,82248.0,50.4614,50.5057,50.3803,50.4098,82248.0
2016-01-05 15:40:00,68.37,68.53,68.36,68.41,117560.0,50.4246,50.5426,50.4172,50.4541,117560.0
2016-01-05 15:45:00,68.41,68.43,68.29,68.35,156335.0,50.4541,50.4688,50.3656,50.4098,156335.0
2016-01-05 15:50:00,68.34,68.39,68.31,68.33,142086.0,50.4024,50.4393,50.3803,50.3951,142086.0
2016-01-05 15:55:00,68.33,68.45,68.26,68.35,365419.0,50.3951,50.4836,50.3434,50.4098,365419.0
2016-01-06 09:30:00,67.47,67.55,67.39,67.46,16666.0,49.7608,49.8198,49.7018,49.7534,16666.0
2016-01-06 09:35:00,67.45,67.53,67.32,67.51,166388.0,49.746,49.8051,49.6502,49.7903,166388.0
2016-01-06 09:40:00,67.52,67.53,67.13,67.21,142577.0,49.7977,49.8051,49.51,49.569,142577.0
2016-01-06 09:45:00,67.22,67.29,67.04,67.08,130212.0,49.5764,49.628,49.4437,49.4732,130212.0
2016-01-06 09:50:00,67.1,67.13,66.92,66.95,132365.0,49.4879,49.51,49.3552,49.3773,132365.0
2016-01-06 09:55:00,66.95,67.16,66.9,67.09,94963.0,49.3773,49.5322,49.3404,49.4805,94963.0
2016-01-06 10:00:00,67.09,67.13,66.93,66.97,104581.0,49.4805,49.51,49.3625,49.392,104581.0
2016-01-06 10:05:00,66.97,67.12,66.96,67.06,35731.0,49.392,49.5027,49.3847,49.4584,35731.0
2016-01-06 10:10:00,67.08,67.08,66.85,67.04,63994.0,49.4732,49.4732,49.3035,49.4437,63994.0
2016-01-06 10:15:00,67.04,67.24,67.03,67.24,91737.0,49.4437,49.5912,49.4363,49.5912,91737.0
2016-01-06 10:20:00,67.24,67.45,67.22,67.4,96712.0,49.5912,49.746,49.5764,49.7092,96712.0
2016-01-06 10:25:00,67.41,67.43,67.25,67.29,58407.0,49.7165,49.7313,49.5985,49.628,58407.0
2016-01-06 10:30:00,67.27,67.29,67.19,67.26,71580.0,49.6133,49.628,49.5543,49.6059,71580.0
2016-01-06 10:35:00,67.27,67.36,67.21,67.26,138747.0,49.6133,49.6797,49.569,49.6059,138747.0
2016-01-06 10:40:00,67.26,67.44,67.23,67.42,88600.0,49.6059,49.7387,49.5838,49.7239,88600.0
2016-01-06 10:45:00,67.42,67.5,67.35,67.49,37652.0,49.7239,49.7829,49.6723,49.7755,37652.0
2016-01-06 10:50:00,67.49,67.58,67.49,67.57,45417.0,49.7755,49.8419,49.7755,49.8346,45417.0
2016-01-06 10:55:00,67.58,67.73,67.58,67.69,28407.0,49.8419,49.9526,49.8419,49.9231,28407.0
2016-01-06 11:00:00,67.7,67.8,67.68,67.78,29096.0,49.9304,50.0042,49.9157,49.9894,29096.0
2016-01-06 11:05:00,67.79,67.81,67.72,67.76,38277.0,49.9968,50.0116,49.9452,49.9747,38277.0
2016-01-06 11:10:00,67.77,67.8,67.72,67.79,46049.0,49.9821,50.0042,49.9452,49.9968,46049.0
2016-01-06 11:15:00,67.8,67.99,67.79,67.98,38820.0,50.0042,50.1443,49.9968,50.1369,38820.0
2016-01-06 11:20:00,67.98,68.17,67.97,68.12,38626.0,50.1369,50.2771,50.1296,50.2402,38626.0
2016-01-06 11:25:00,68.12,68.19,68.06,68.15,45280.0,50.2402,50.2918,50.1959,50.2623,45280.0
2016-01-06 11:30:00,68.16,68.17,68.05,68.14,51413.0,50.2697,50.2771,50.1886,50.2549,51413.0
2016-01-06 11:35:00,68.14,68.21,68.08,68.21,48445.0,50.2549,50.3066,50.2107,50.3066,48445.0
2016-01-06 11:40:00,68.21,68.27,68.07,68.07,23785.0,50.3066,50.3508,50.2033,50.2033,23785.0
2016-01-06 11:45:00,68.07,68.1,68.0,68.06,33008.0,50.2033,50.2254,50.1517,50.1959,33008.0
2016-01-06 11:50:00,68.05,68.06,67.94,67.95,18536.0,50.1886,50.1959,50.1074,50.1148,18536.0
2016-01-06 11:55:00,67.97,67.97,67.85,67.87,20017.0,50.1296,50.1296,50.0411,50.0558,20017.0
2016-01-06 12:00:00,67.87,67.88,67.81,67.83,27845.0,50.0558,50.0632,50.0116,50.0263,27845.0
2016-01-06 12:05:00,67.84,67.85,67.75,67.76,22276.0,50.0337,50.0411,49.9673,49.9747,22276.0
2016-01-06 12:10:00,67.76,67.81,67.66,67.8,51792.0,49.9747,50.0116,49.9009,50.0042,51792.0
2016-01-06 12:15:00,67.81,67.85,67.72,67.75,30774.0,50.0116,50.0411,49.9452,49.9673,30774.0
2016-01-06 12:20:00,67.74,67.77,67.65,67.77,31710.0,49.9599,49.9821,49.8936,49.9821,31710.0
2016-01-06 12:25:00,67.8,67.84,67.77,67.82,27804.0,50.0042,50.0337,49.9821,50.0189,27804.0
2016-01-06 12:30:00,67.79,67.87,67.78,67.85,15774.0,49.9968,50.0558,49.9894,50.0411,15774.0
2016-01-06 12:35:00,67.86,68.06,67.8,68.04,21023.0,50.0484,50.1959,50.0042,50.1812,21023.0
2016-01-06 12:40:00,68.02,68.04,67.83,67.83,24244.0,50.1664,50.1812,50.0263,50.0263,24244.0
2016-01-06 12:45:00,67.83,67.88,67.81,67.86,30160.0,50.0263,50.0632,50.0116,50.0484,30160.0
2016-01-06 12:50:00,67.87,67.97,67.86,67.88,25925.0,50.0558,50.1296,50.0484,50.0632,25925.0
2016-01-06 12:55:00,67.86,67.9,67.77,67.78,24559.0,50.0484,50.0779,49.9821,49.9894,24559.0
2016-01-06 13:00:00,67.79,67.86,67.77,67.86,15418.0,49.9968,50.0484,49.9821,50.0484,15418.0
2016-01-06 13:05:00,67.85,67.85,67.67,67.67,33333.0,50.0411,50.0411,49.9083,49.9083,33333.0
2016-01-06 13:10:00,67.67,67.67,67.56,67.63,42580.0,49.9083,49.9083,49.8272,49.8788,42580.0
2016-01-06 13:15:00,67.65,67.68,67.62,67.68,54568.0,49.8936,49.9157,49.8714,49.9157,54568.0
2016-01-06 13:20:00,67.68,67.74,67.66,67.73,30201.0,49.9157,49.9599,49.9009,49.9526,30201.0
2016-01-06 13:25:00,67.74,67.79,67.73,67.74,28207.0,49.9599,49.9968,49.9526,49.9599,28207.0
2016-01-06 13:30:00,67.75,67.81,67.74,67.81,21121.0,49.9673,50.0116,49.9599,50.0116,21121.0
2016-01-06 13:35:00,67.8,67.9,67.78,67.85,27146.0,50.0042,50.0779,49.9894,50.0411,27146.0
2016-01-06 13:40:00,67.86,67.86,67.78,67.81,27764.0,50.0484,50.0484,49.9894,50.0116,27764.0
2016-01-06 13:45:00,67.81,67.81,67.7,67.71,15802.0,50.0116,50.0116,49.9304,49.9378,15802.0
2016-01-06 13:50:00,67.71,67.84,67.68,67.77,34696.0,49.9378,50.0337,49.9157,49.9821,34696.0
2016-01-06 13:55:00,67.75,67.79,67.71,67.71,28521.0,49.9673,49.9968,49.9378,49.9378,28521.0
2016-01-06 14:00:00,67.72,67.81,67.66,67.71,105945.0,49.9452,50.0116,49.9009,49.9378,105945.0
2016-01-06 14:05:00,67.71,67.73,67.58,67.69,27790.0,49.9378,49.9526,49.8419,49.9231,27790.0
2016-01-06 14:10:00,67.7,67.74,67.59,67.73,37581.0,49.9304,49.9599,49.8493,49.9526,37581.0
2016-01-06 14:15:00,67.73,67.83,67.72,67.81,33669.0,49.9526,50.0263,49.9452,50.0116,33669.0
2016-01-06 14:20:00,67.82,67.83,67.65,67.66,16197.0,50.0189,50.0263,49.8936,49.9009,16197.0
2016-01-06 14:25:00,67.65,67.67,67.57,67.59,40720.0,49.8936,49.9083,49.8346,49.8493,40720.0
2016-01-06 14:30:00,67.59,67.65,67.58,67.62,33023.0,49.8493,49.8936,49.8419,49.8714,33023.0
2016-01-06 14:35:00,67.63,67.68,67.57,67.57,29764.0,49.8788,49.9157,49.8346,49.8346,29764.0
2016-01-06 14:40:00,67.57,67.58,67.33,67.38,79186.0,49.8346,49.8419,49.6575,49.6944,79186.0
2016-01-06 14:45:00,67.38,67.39,67.24,67.25,56351.0,49.6944,49.7018,49.5912,49.5985,56351.0
2016-01-06 14:50:00,67.25,67.28,67.2,67.24,54946.0,49.5985,49.6207,49.5617,49.5912,54946.0
2016-01-06 14:55:00,67.24,67.26,67.1,67.11,57313.0,49.5912,49.6059,49.4879,49.4953,57313.0
2016-01-06 15:00:00,67.11,67.24,67.1,67.2,77207.0,49.4953,49.5912,49.4879,49.5617,77207.0
2016-01-06 15:05:00,67.21,67.22,67.15,67.2,67561.0,49.569,49.5764,49.5248,49.5617,67561.0
2016-01-06 15:10:00,67.2,67.21,67.14,67.21,61200.0,49.5617,49.569,49.5174,49.569,61200.0
2016-01-06 15:15:00,67.2,67.25,67.16,67.17,271660.0,49.5617,49.5985,49.5322,49.5395,271660.0
2016-01-06 15:20:00,67.17,67.3,67.17,67.29,113436.0,49.5395,49.6354,49.5395,49.628,113436.0
2016-01-06 15:25:00,67.29,67.3,67.17,67.21,151138.0,49.628,49.6354,49.5395,49.569,151138.0
2016-01-06 15:30:00,67.22,67.32,67.19,67.3,189185.0,49.5764,49.6502,49.5543,49.6354,189185.0
2016-01-06 15:35:00,67.29,67.29,67.19,67.24,142024.0,49.628,49.628,49.5543,49.5912,142024.0
2016-01-06 15:40:00,67.24,67.25,67.13,67.13,152011.0,49.5912,49.5985,49.51,49.51,152011.0
2016-01-06 15:45:00,67.14,67.16,67.01,67.15,175518.0,49.5174,49.5322,49.4215,49.5248,175518.0
2016-01-06 15:50:00,67.16,67.18,66.93,67.11,168086.0,49.5322,49.5469,49.3625,49.4953,168086.0
2016-01-06 15:55:00,67.12,67.18,67.07,67.16,439427.0,49.5027,49.5469,49.4658,49.5322,439427.0
2016-01-07 09:30:00,65.85,66.09,65.78,66.05,133469.0,48.566,48.743,48.5144,48.7135,133469.0
2016-01-07 09:35:00,66.06,66.3,66.04,66.21,90258.0,48.7209,48.8979,48.7061,48.8315,90258.0
2016-01-07 09:40:00,66.21,66.3,66.07,66.16,66352.0,48.8315,48.8979,48.7283,48.7946,66352.0
2016-01-07 09:45:00,66.15,66.24,66.1,66.2,69111.0,48.7873,48.8536,48.7504,48.8241,69111.0
2016-01-07 09:50:00,66.2,66.36,66.17,66.32,62312.0,48.8241,48.9421,48.802,48.9126,62312.0
2016-01-07 09:55:00,66.32,66.37,66.27,66.33,52127.0,48.9126,48.9495,48.8758,48.92,52127.0
2016-01-07 10:00:00,66.33,66.38,66.21,66.31,80721.0,48.92,48.9569,48.8315,48.9053,80721.0
2016-01-07 10:05:00,66.3,66.34,66.23,66.26,86174.0,48.8979,48.9274,48.8463,48.8684,86174.0
2016-01-07 10:10:00,66.27,66.35,66.23,66.34,144758.0,48.8758,48.9348,48.8463,48.9274,144758.0
2016-01-07 10:15:00,66.35,66.37,66.31,66.33,124790.0,48.9348,48.9495,48.9053,48.92,124790.0
2016-01-07 10:20:00,66.34,66.38,66.15,66.28,119132.0,48.9274,48.9569,48.7873,48.8831,119132.0
2016-01-07 10:25:00,66.28,66.4,66.25,66.38,45390.0,48.8831,48.9716,48.861,48.9569,45390.0
2016-01-07 10:30:00,66.38,66.63,66.37,66.63,142691.0,48.9569,49.1413,48.9495,49.1413,142691.0
2016-01-07 10:35:00,66.62,66.69,66.52,66.58,77282.0,49.1339,49.1855,49.0602,49.1044,77282.0
2016-01-07 10:40:00,66.58,66.6,66.4,66.44,80586.0,49.1044,49.1192,48.9716,49.0011,80586.0
2016-01-07 10:45:00,66.44,66.46,66.37,66.4,66509.0,49.0011,49.0159,48.9495,48.9716,66509.0
2016-01-07 10:50:00,66.4,66.49,66.38,66.41,88227.0,48.9716,49.038,48.9569,48.979,88227.0
2016-01-07 10:55:00,66.41,66.45,66.18,66.27,118240.0,48.979,49.0085,48.8094,48.8758,118240.0
2016-01-07 11:00:00,66.28,66.33,66.23,66.29,108594.0,48.8831,48.92,48.8463,48.8905,108594.0
2016-01-07 11:05:00,66.27,66.38,66.25,66.29,108832.0,48.8758,48.9569,48.861,48.8905,108832.0
2016-01-07 11:10:00,66.28,66.38,66.22,66.29,45651.0,48.8831,48.9569,48.8389,48.8905,45651.0
2016-01-07 11:15:00,66.27,66.31,66.12,66.13,54745.0,48.8758,48.9053,48.7651,48.7725,54745.0
2016-01-07 11:20:00,66.13,66.2,66.0,66.05,58877.0,48.7725,48.8241,48.6766,48.7135,58877.0
2016-01-07 11:25:00,66.04,66.1,65.9,65.93,69196.0,48.7061,48.7504,48.6029,48.625,69196.0
2016-01-07 11:30:00,65.94,66.06,65.93,66.01,64097.0,48.6324,48.7209,48.625,48.684,64097.0
2016-01-07 11:35:00,66.01,66.04,65.95,66.02,69885.0,48.684,48.7061,48.6398,48.6914,69885.0
2016-01-07 11:40:00,66.03,66.28,66.02,66.25,95488.0,48.6988,48.8831,48.6914,48.861,95488.0
2016-01-07 11:45:00,66.24,66.25,65.89,65.91,71784.0,48.8536,48.861,48.5955,48.6103,71784.0
2016-01-07 11:50:00,65.9,65.99,65.88,65.99,47347.0,48.6029,48.6693,48.5881,48.6693,47347.0
2016-01-07 11:55:00,65.99,66.03,65.96,65.97,42636.0,48.6693,48.6988,48.6471,48.6545,42636.0
2016-01-07 12:00:00,65.98,66.05,65.94,66.04,67407.0,48.6619,48.7135,48.6324,48.7061,67407.0
2016-01-07 12:05:00,66.04,66.06,65.94,66.01,39398.0,48.7061,48.7209,48.6324,48.684,39398.0
2016-01-07 12:10:00,66.02,66.07,65.98,66.01,52574.0,48.6914,48.7283,48.6619,48.684,52574.0
2016-01-07 12:15:00,66.02,66.1,65.99,66.08,46205.0,48.6914,48.7504,48.6693,48.7356,46205.0
2016-01-07 12:20:00,66.05,66.11,65.98,65.98,23707.0,48.7135,48.7578,48.6619,48.6619,23707.0
2016-01-07 12:25:00,65.98,66.02,65.94,65.95,25231.0,48.6619,48.6914,48.6324,48.6398,25231.0
2016-01-07 12:30:00,65.96,66.06,65.95,66.04,22501.0,48.6471,48.7209,48.6398,48.7061,22501.0
2016-01-07 12:35:00,66.03,66.03,65.82,65.83,42406.0,48.6988,48.6988,48.5439,48.5513,42406.0
2016-01-07 12:40:00,65.83,65.89,65.82,65.86,39995.0,48.5513,48.5955,48.5439,48.5734,39995.0
2016-01-07 12:45:00,65.87,65.92,65.83,65.88,64816.0,48.5808,48.6176,48.5513,48.5881,64816.0
2016-01-07 12:50:00,65.88,65.88,65.76,65.77,41327.0,48.5881,48.5881,48.4996,48.507,41327.0
2016-01-07 12:55:00,65.78,65.82,65.67,65.71,78084.0,48.5144,48.5439,48.4333,48.4628,78084.0
2016-01-07 13:00:00,65.72,65.76,65.63,65.69,40676.0,48.4701,48.4996,48.4038,48.448,40676.0
2016-01-07 13:05:00,65.69,65.69,65.49,65.52,65393.0,48.448,48.448,48.3005,48.3226,65393.0
2016-01-07 13:10:00,65.52,65.59,65.36,65.5,104367.0,48.3226,48.3743,48.2046,48.3079,104367.0
2016-01-07 13:15:00,65.49,65.5,65.39,65.45,49214.0,48.3005,48.3079,48.2267,48.271,49214.0
2016-01-07 13:20:00,65.45,65.47,65.35,65.46,50697.0,48.271,48.2857,48.1972,48.2784,50697.0
2016-01-07 13:25:00,65.47,65.55,65.46,65.49,47733.0,48.2857,48.3448,48.2784,48.3005,47733.0
2016-01-07 13:30:00,65.49,65.5,65.32,65.38,54868.0,48.3005,48.3079,48.1751,48.2194,54868.0
2016-01-07 13:35:00,65.4,65.43,65.12,65.21,68720.0,48.2341,48.2562,48.0276,48.094,68720.0
2016-01-07 13:40:00,65.2,65.31,65.14,65.26,71730.0,48.0866,48.1677,48.0424,48.1309,71730.0
2016-01-07 13:45:00,65.26,65.31,65.23,65.29,55318.0,48.1309,48.1677,48.1087,48.153,55318.0
2016-01-07 13:50:00,65.29,65.35,65.23,65.34,191018.0,48.153,48.1972,48.1087,48.1899,191018.0
2016-01-07 13:55:00,65.33,65.36,65.22,65.26,65914.0,48.1825,48.2046,48.1014,48.1309,65914.0
2016-01-07 14:00:00,65.26,65.31,65.16,65.25,68632.0,48.1309,48.1677,48.0571,48.1235,68632.0
2016-01-07 14:05:00,65.25,65.34,65.19,65.24,70937.0,48.1235,48.1899,48.0792,48.1161,70937.0
2016-01-07 14:10:00,65.23,65.4,65.2,65.32,57042.0,48.1087,48.2341,48.0866,48.1751,57042.0
2016-01-07 14:15:00,65.33,65.5,65.31,65.48,70809.0,48.1825,48.3079,48.1677,48.2931,70809.0
2016-01-07 14:20:00,65.49,65.51,65.38,65.41,60551.0,48.3005,48.3152,48.2194,48.2415,60551.0
2016-01-07 14:25:00,65.4,65.46,65.29,65.3,54294.0,48.2341,48.2784,48.153,48.1604,54294.0
2016-01-07 14:30:00,65.32,65.39,65.17,65.25,132407.0,48.1751,48.2267,48.0645,48.1235,132407.0
2016-01-07 14:35:00,65.25,65.39,65.25,65.33,72440.0,48.1235,48.2267,48.1235,48.1825,72440.0
2016-01-07 14:40:00,65.34,65.37,65.22,65.37,91068.0,48.1899,48.212,48.1014,48.212,91068.0
2016-01-07 14:45:00,65.38,65.48,65.32,65.46,78941.0,48.2194,48.2931,48.1751,48.2784,78941.0
2016-01-07 14:50:00,65.46,65.51,65.33,65.39,155723.0,48.2784,48.3152,48.1825,48.2267,155723.0
2016-01-07 14:55:00,65.39,65.44,65.19,65.2,104968.0,48.2267,48.2636,48.0792,48.0866,104968.0
2016-01-07 15:00:00,65.2,65.27,65.1,65.14,150747.0,48.0866,48.1382,48.0129,48.0424,150747.0
2016-01-07 15:05:00,65.16,65.3,65.11,65.3,76551.0,48.0571,48.1604,48.0202,48.1604,76551.0
2016-01-07 15:10:00,65.3,65.36,65.12,65.23,85576.0,48.1604,48.2046,48.0276,48.1087,85576.0
2016-01-07 15:15:00,65.23,65.33,65.14,65.18,112140.0,48.1087,48.1825,48.0424,48.0719,112140.0
2016-01-07 15:20:00,65.18,65.18,65.03,65.11,117321.0,48.0719,48.0719,47.9612,48.0202,117321.0
2016-01-07 15:25:00,65.11,65.11,64.95,64.99,140104.0,48.0202,48.0202,47.9022,47.9317,140104.0
2016-01-07 15:30:00,64.99,65.32,64.97,65.3,200621.0,47.9317,48.1751,47.917,48.1604,200621.0
2016-01-07 15:35:00,65.29,65.43,65.15,65.34,137040.0,48.153,48.2562,48.0497,48.1899,137040.0
2016-01-07 15:40:00,65.34,65.44,65.29,65.3,127363.0,48.1899,48.2636,48.153,48.1604,127363.0
2016-01-07 15:45:00,65.31,65.71,65.28,65.59,191247.0,48.1677,48.4628,48.1456,48.3743,191247.0
2016-01-07 15:50:00,65.57,65.58,65.41,65.46,245005.0,48.3595,48.3669,48.2415,48.2784,245005.0
2016-01-07 15:55:00,65.47,65.55,65.26,65.29,480792.0,48.2857,48.3448,48.1309,48.153,480792.0
2016-01-08 09:30:00,65.6,65.79,65.31,65.61,131485.0,48.3816,48.5218,48.1677,48.389,131485.0
2016-01-08 09:35:00,65.63,65.74,65.52,65.62,158719.0,48.4038,48.4849,48.3226,48.3964,158719.0
2016-01-08 09:40:00,65.62,65.74,65.58,65.64,116276.0,48.3964,48.4849,48.3669,48.4111,116276.0
2016-01-08 09:45:00,65.64,65.7,65.6,65.65,48540.0,48.4111,48.4554,48.3816,48.4185,48540.0
2016-01-08 09:50:00,65.65,65.69,65.54,65.6,139465.0,48.4185,48.448,48.3374,48.3816,139465.0
2016-01-08 09:55:00,65.6,65.63,65.36,65.4,188915.0,48.3816,48.4038,48.2046,48.2341,188915.0
2016-01-08 10:00:00,65.39,65.42,65.05,65.14,197530.0,48.2267,48.2489,47.976,48.0424,197530.0
2016-01-08 10:05:00,65.13,65.2,64.95,65.02,190921.0,48.035,48.0866,47.9022,47.9539,190921.0
2016-01-08 10:10:00,65.01,65.01,64.68,64.7,150603.0,47.9465,47.9465,47.7031,47.7179,150603.0
2016-01-08 10:15:00,64.7,64.81,64.55,64.61,123277.0,47.7179,47.799,47.6072,47.6515,123277.0
2016-01-08 10:20:00,64.61,64.67,64.53,64.62,112952.0,47.6515,47.6957,47.5925,47.6589,112952.0
2016-01-08 10:25:00,64.61,64.71,64.57,64.65,165818.0,47.6515,47.7252,47.622,47.681,165818.0
2016-01-08 10:30:00,64.66,64.87,64.66,64.78,79964.0,47.6884,47.8432,47.6884,47.7769,79964.0
2016-01-08 10:35:00,64.78,64.8,64.53,64.55,65325.0,47.7769,47.7916,47.5925,47.6072,65325.0
2016-01-08 10:40:00,64.57,64.67,64.47,64.55,183264.0,47.622,47.6957,47.5482,47.6072,183264.0
2016-01-08 10:45:00,64.56,64.8,64.55,64.8,49870.0,47.6146,47.7916,47.6072,47.7916,49870.0
2016-01-08 10:50:00,64.79,64.82,64.61,64.62,108807.0,47.7842,47.8064,47.6515,47.6589,108807.0
2016-01-08 10:55:00,64.64,64.71,64.57,64.65,58255.0,47.6736,47.7252,47.622,47.681,58255.0
2016-01-08 11:00:00,64.63,64.8,64.63,64.64,47643.0,47.6662,47.7916,47.6662,47.6736,47643.0
2016-01-08 11:05:00,64.65,64.77,64.57,64.63,62569.0,47.681,47.7695,47.622,47.6662,62569.0
2016-01-08 11:10:00,64.62,64.63,64.41,64.45,63110.0,47.6589,47.6662,47.504,47.5335,63110.0
2016-01-08 11:15:00,64.43,64.43,64.24,64.24,64348.0,47.5187,47.5187,47.3786,47.3786,64348.0
2016-01-08 11:20:00,64.24,64.36,64.22,64.33,65358.0,47.3786,47.4671,47.3638,47.445,65358.0
2016-01-08 11:25:00,64.32,64.36,64.23,64.28,44525.0,47.4376,47.4671,47.3712,47.4081,44525.0
2016-01-08 11:30:00,64.28,64.28,63.94,64.01,90178.0,47.4081,47.4081,47.1573,47.209,90178.0
2016-01-08 11:35:00,64.01,64.1,63.96,64.08,45385.0,47.209,47.2753,47.1721,47.2606,45385.0
2016-01-08 11:40:00,64.08,64.08,63.86,63.91,80669.0,47.2606,47.2606,47.0983,47.1352,80669.0
2016-01-08 11:45:00,63.91,63.93,63.83,63.91,138023.0,47.1352,47.15,47.0762,47.1352,138023.0
2016-01-08 11:50:00,63.91,64.01,63.89,63.96,70100.0,47.1352,47.209,47.1205,47.1721,70100.0
2016-01-08 11:55:00,63.97,64.12,63.89,63.93,151033.0,47.1795,47.2901,47.1205,47.15,151033.0
2016-01-08 12:00:00,63.94,64.08,63.93,64.05,76368.0,47.1573,47.2606,47.15,47.2385,76368.0
2016-01-08 12:05:00,64.05,64.26,64.05,64.22,106188.0,47.2385,47.3933,47.2385,47.3638,106188.0
2016-01-08 12:10:00,64.22,64.32,64.19,64.31,38726.0,47.3638,47.4376,47.3417,47.4302,38726.0
2016-01-08 12:15:00,64.31,64.5,64.27,64.46,61887.0,47.4302,47.5703,47.4007,47.5408,61887.0
2016-01-08 12:20:00,64.47,64.47,64.33,64.36,42983.0,47.5482,47.5482,47.445,47.4671,42983.0
2016-01-08 12:25:00,64.36,64.47,64.33,64.44,37372.0,47.4671,47.5482,47.445,47.5261,37372.0
2016-01-08 12:30:00,64.44,64.45,64.24,64.26,81922.0,47.5261,47.5335,47.3786,47.3933,81922.0
2016-01-08 12:35:00,64.25,64.37,64.21,64.35,96158.0,47.386,47.4745,47.3565,47.4597,96158.0
2016-01-08 12:40:00,64.32,64.34,64.18,64.22,79239.0,47.4376,47.4523,47.3343,47.3638,79239.0
2016-01-08 12:45:00,64.21,64.3,64.19,64.28,50770.0,47.3565,47.4228,47.3417,47.4081,50770.0
2016-01-08 12:50:00,64.28,64.3,64.17,64.29,48893.0,47.4081,47.4228,47.327,47.4155,48893.0
2016-01-08 12:55:00,64.3,64.3,64.21,64.22,48187.0,47.4228,47.4228,47.3565,47.3638,48187.0
2016-01-08 13:00:00,64.22,64.35,64.21,64.26,73524.0,47.3638,47.4597,47.3565,47.3933,73524.0
2016-01-08 13:05:00,64.26,64.26,64.08,64.18,72430.0,47.3933,47.3933,47.2606,47.3343,72430.0
2016-01-08 13:10:00,64.18,64.18,64.09,64.1,56237.0,47.3343,47.3343,47.268,47.2753,56237.0
2016-01-08 13:15:00,64.1,64.15,64.06,64.12,40903.0,47.2753,47.3122,47.2458,47.2901,40903.0
2016-01-08 13:20:00,64.12,64.15,63.99,64.02,49617.0,47.2901,47.3122,47.1942,47.2163,49617.0
2016-01-08 13:25:00,64.01,64.1,63.97,64.04,51039.0,47.209,47.2753,47.1795,47.2311,51039.0
2016-01-08 13:30:00,64.04,64.12,64.03,64.11,60084.0,47.2311,47.2901,47.2237,47.2827,60084.0
2016-01-08 13:35:00,64.1,64.2,64.07,64.19,52379.0,47.2753,47.3491,47.2532,47.3417,52379.0
2016-01-08 13:40:00,64.19,64.23,64.18,64.19,44527.0,47.3417,47.3712,47.3343,47.3417,44527.0
2016-01-08 13:45:00,64.18,64.18,64.07,64.08,46135.0,47.3343,47.3343,47.2532,47.2606,46135.0
2016-01-08 13:50:00,64.07,64.14,64.06,64.12,52438.0,47.2532,47.3048,47.2458,47.2901,52438.0
2016-01-08 13:55:00,64.12,64.14,64.06,64.11,58101.0,47.2901,47.3048,47.2458,47.2827,58101.0
2016-01-08 14:00:00,64.11,64.21,64.09,64.2,56065.0,47.2827,47.3565,47.268,47.3491,56065.0
2016-01-08 14:05:00,64.2,64.21,64.12,64.12,44205.0,47.3491,47.3565,47.2901,47.2901,44205.0
2016-01-08 14:10:00,64.12,64.13,64.02,64.07,39162.0,47.2901,47.2975,47.2163,47.2532,39162.0
2016-01-08 14:15:00,64.07,64.1,63.99,64.09,49755.0,47.2532,47.2753,47.1942,47.268,49755.0
2016-01-08 14:20:00,64.09,64.09,63.94,63.97,67411.0,47.268,47.268,47.1573,47.1795,67411.0
2016-01-08 14:25:00,63.95,63.96,63.76,63.8,100932.0,47.1647,47.1721,47.0246,47.0541,100932.0
2016-01-08 14:30:00,63.8,63.92,63.77,63.85,77925.0,47.0541,47.1426,47.032,47.091,77925.0
2016-01-08 14:35:00,63.85,63.9,63.78,63.84,60620.0,47.091,47.1278,47.0393,47.0836,60620.0
2016-01-08 14:40:00,63.83,64.12,63.8,64.12,71563.0,47.0762,47.2901,47.0541,47.2901,71563.0
2016-01-08 14:45:00,64.12,64.25,64.1,64.18,57957.0,47.2901,47.386,47.2753,47.3343,57957.0
2016-01-08 14:50:00,64.19,64.22,64.04,64.13,103341.0,47.3417,47.3638,47.2311,47.2975,103341.0
2016-01-08 14:55:00,64.13,64.16,64.0,64.03,58458.0,47.2975,47.3196,47.2016,47.2237,58458.0
2016-01-08 15:00:00,64.03,64.19,64.0,64.15,61443.0,47.2237,47.3417,47.2016,47.3122,61443.0
2016-01-08 15:05:00,64.16,64.16,64.06,64.09,76960.0,47.3196,47.3196,47.2458,47.268,76960.0
2016-01-08 15:10:00,64.09,64.14,63.98,64.06,169568.0,47.268,47.3048,47.1868,47.2458,169568.0
2016-01-08 15:15:00,64.04,64.13,64.01,64.01,111933.0,47.2311,47.2975,47.209,47.209,111933.0
2016-01-08 15:20:00,64.0,64.11,63.98,64.06,138943.0,47.2016,47.2827,47.1868,47.2458,138943.0
2016-01-08 15:25:00,64.07,64.11,63.94,63.99,92471.0,47.2532,47.2827,47.1573,47.1942,92471.0
2016-01-08 15:30:00,63.98,64.0,63.87,63.91,120299.0,47.1868,47.2016,47.1057,47.1352,120299.0
2016-01-08 15:35:00,63.91,63.95,63.81,63.81,172493.0,47.1352,47.1647,47.0615,47.0615,172493.0
2016-01-08 15:40:00,63.81,63.91,63.76,63.86,187484.0,47.0615,47.1352,47.0246,47.0983,187484.0
2016-01-08 15:45:00,63.85,63.85,63.66,63.68,240001.0,47.091,47.091,46.9508,46.9656,240001.0
2016-01-08 15:50:00,63.68,63.79,63.51,63.53,319539.0,46.9656,47.0467,46.8402,46.855,319539.0
2016-01-08 15:55:00,63.54,63.7,63.5,63.62,565433.0,46.8623,46.9803,46.8328,46.9213,565433.0
2016-01-11 09:30:00,63.71,63.99,63.63,63.64,177406.0,46.9877,47.1942,46.9287,46.9361,177406.0
2016-01-11 09:35:00,63.64,63.68,63.31,63.49,121506.0,46.9361,46.9656,46.6927,46.8254,121506.0
2016-01-11 09:40:00,63.5,63.52,63.21,63.45,93617.0,46.8328,46.8476,46.6189,46.7959,93617.0
2016-01-11 09:45:00,63.45,63.46,63.19,63.19,85529.0,46.7959,46.8033,46.6042,46.6042,85529.0
2016-01-11 09:50:00,63.19,63.2,63.09,63.17,85354.0,46.6042,46.6116,46.5304,46.5894,85354.0
2016-01-11 09:55:00,63.18,63.22,63.07,63.1,127078.0,46.5968,46.6263,46.5157,46.5378,127078.0
2016-01-11 10:00:00,63.11,63.36,63.09,63.34,78313.0,46.5452,46.7296,46.5304,46.7148,78313.0
2016-01-11 10:05:00,63.33,63.5,63.29,63.39,73984.0,46.7074,46.8328,46.6779,46.7517,73984.0
2016-01-11 10:10:00,63.4,63.5,63.38,63.39,78893.0,46.7591,46.8328,46.7443,46.7517,78893.0
2016-01-11 10:15:00,63.38,63.38,63.07,63.08,101681.0,46.7443,46.7443,46.5157,46.5231,101681.0
2016-01-11 10:20:00,63.08,63.11,63.02,63.04,81512.0,46.5231,46.5452,46.4788,46.4936,81512.0
2016-01-11 10:25:00,63.06,63.23,63.05,63.23,99045.0,46.5083,46.6337,46.5009,46.6337,99045.0
2016-01-11 10:30:00,63.22,63.46,63.22,63.45,65802.0,46.6263,46.8033,46.6263,46.7959,65802.0
2016-01-11 10:35:00,63.44,63.5,63.34,63.36,44702.0,46.7886,46.8328,46.7148,46.7296,44702.0
2016-01-11 10:40:00,63.36,63.38,63.17,63.24,62281.0,46.7296,46.7443,46.5894,46.6411,62281.0
2016-01-11 10:45:00,63.25,63.25,63.08,63.15,58472.0,46.6484,46.6484,46.5231,46.5747,58472.0
2016-01-11 10:50:00,63.17,63.21,63.03,63.06,74620.0,46.5894,46.6189,46.4862,46.5083,74620.0
2016-01-11 10:55:00,63.06,63.14,62.89,62.97,92312.0,46.5083,46.5673,46.3829,46.4419,92312.0
2016-01-11 11:00:00,62.94,63.07,62.91,62.97,75959.0,46.4198,46.5157,46.3977,46.4419,75959.0
2016-01-11 11:05:00,62.96,63.03,62.88,63.0,58087.0,46.4346,46.4862,46.3756,46.4641,58087.0
2016-01-11 11:10:00,63.0,63.08,63.0,63.08,66596.0,46.4641,46.5231,46.4641,46.5231,66596.0
2016-01-11 11:15:00,63.07,63.25,63.05,63.2,85559.0,46.5157,46.6484,46.5009,46.6116,85559.0
2016-01-11 11:20:00,63.2,63.2,63.06,63.06,71287.0,46.6116,46.6116,46.5083,46.5083,71287.0
2016-01-11 11:25:00,63.06,63.12,63.0,63.1,62045.0,46.5083,46.5526,46.4641,46.5378,62045.0
2016-01-11 11:30:00,63.09,63.11,62.9,62.92,87170.0,46.5304,46.5452,46.3903,46.4051,87170.0
2016-01-11 11:35:00,62.91,63.15,62.9,63.11,64968.0,46.3977,46.5747,46.3903,46.5452,64968.0
2016-01-11 11:40:00,63.11,63.26,63.11,63.14,49190.0,46.5452,46.6558,46.5452,46.5673,49190.0
2016-01-11 11:45:00,63.12,63.24,63.1,63.18,67782.0,46.5526,46.6411,46.5378,46.5968,67782.0
2016-01-11 11:50:00,63.18,63.34,63.15,63.28,29608.0,46.5968,46.7148,46.5747,46.6706,29608.0
2016-01-11 11:55:00,63.28,63.32,63.2,63.21,51356.0,46.6706,46.7001,46.6116,46.6189,51356.0
2016-01-11 12:00:00,63.21,63.28,63.18,63.25,45008.0,46.6189,46.6706,46.5968,46.6484,45008.0
2016-01-11 12:05:00,63.24,63.27,63.16,63.16,61622.0,46.6411,46.6632,46.5821,46.5821,61622.0
2016-01-11 12:10:00,63.15,63.21,63.08,63.1,73176.0,46.5747,46.6189,46.5231,46.5378,73176.0
2016-01-11 12:15:00,63.09,63.11,62.97,62.97,43128.0,46.5304,46.5452,46.4419,46.4419,43128.0
2016-01-11 12:20:00,62.97,63.03,62.88,62.89,50289.0,46.4419,46.4862,46.3756,46.3829,50289.0
2016-01-11 12:25:00,62.88,62.9,62.79,62.85,78441.0,46.3756,46.3903,46.3092,46.3534,78441.0
2016-01-11 12:30:00,62.83,62.93,62.82,62.86,43795.0,46.3387,46.4124,46.3313,46.3608,43795.0
2016-01-11 12:35:00,62.85,62.96,62.82,62.85,67667.0,46.3534,46.4346,46.3313,46.3534,67667.0
2016-01-11 12:40:00,62.85,62.99,62.85,62.96,103625.0,46.3534,46.4567,46.3534,46.4346,103625.0
2016-01-11 12:45:00,62.96,62.99,62.87,62.9,72036.0,46.4346,46.4567,46.3682,46.3903,72036.0
2016-01-11 12:50:00,62.89,62.95,62.78,62.78,66439.0,46.3829,46.4272,46.3018,46.3018,66439.0
2016-01-11 12:55:00,62.77,62.87,62.76,62.83,56280.0,46.2944,46.3682,46.2871,46.3387,56280.0
2016-01-11 13:00:00,62.84,62.89,62.78,62.88,52930.0,46.3461,46.3829,46.3018,46.3756,52930.0
2016-01-11 13:05:00,62.88,62.89,62.7,62.71,124639.0,46.3756,46.3829,46.2428,46.2502,124639.0
2016-01-11 13:10:00,62.71,62.74,62.45,62.45,121213.0,46.2502,46.2723,46.0584,46.0584,121213.0
2016-01-11 13:15:00,62.45,62.6,62.41,62.56,81843.0,46.0584,46.1691,46.0289,46.1396,81843.0
2016-01-11 13:20:00,62.56,62.58,62.42,62.44,70290.0,46.1396,46.1543,46.0363,46.051,70290.0
2016-01-11 13:25:00,62.44,62.48,62.28,62.34,85472.0,46.051,46.0805,45.933,45.9773,85472.0
2016-01-11 13:30:00,62.34,62.46,62.34,62.46,94081.0,45.9773,46.0658,45.9773,46.0658,94081.0
2016-01-11 13:35:00,62.45,62.47,62.19,62.27,94311.0,46.0584,46.0732,45.8667,45.9257,94311.0
2016-01-11 13:40:00,62.26,62.35,62.23,62.25,65264.0,45.9183,45.9847,45.8962,45.9109,65264.0
2016-01-11 13:45:00,62.26,62.27,62.03,62.05,89365.0,45.9183,45.9257,45.7487,45.7634,89365.0
2016-01-11 13:50:00,62.07,62.08,61.98,62.02,136259.0,45.7782,45.7855,45.7118,45.7413,136259.0
2016-01-11 13:55:00,62.03,62.12,62.03,62.06,77845.0,45.7487,45.815,45.7487,45.7708,77845.0
2016-01-11 14:00:00,62.07,62.24,62.07,62.23,140908.0,45.7782,45.9035,45.7782,45.8962,140908.0
2016-01-11 14:05:00,62.22,62.53,62.21,62.53,127111.0,45.8888,46.1174,45.8814,46.1174,127111.0
2016-01-11 14:10:00,62.53,62.74,62.51,62.58,115410.0,46.1174,46.2723,46.1027,46.1543,115410.0
2016-01-11 14:15:00,62.57,62.76,62.57,62.69,125434.0,46.1469,46.2871,46.1469,46.2354,125434.0
2016-01-11 14:20:00,62.69,62.73,62.59,62.7,71261.0,46.2354,46.2649,46.1617,46.2428,71261.0
2016-01-11 14:25:00,62.69,62.75,62.56,62.71,94221.0,46.2354,46.2797,46.1396,46.2502,94221.0
2016-01-11 14:30:00,62.72,62.78,62.57,62.58,73329.0,46.2576,46.3018,46.1469,46.1543,73329.0
2016-01-11 14:35:00,62.58,62.71,62.54,62.71,71376.0,46.1543,46.2502,46.1248,46.2502,71376.0
2016-01-11 14:40:00,62.71,62.75,62.61,62.67,70079.0,46.2502,46.2797,46.1764,46.2207,70079.0
2016-01-11 14:45:00,62.67,62.7,62.58,62.58,75452.0,46.2207,46.2428,46.1543,46.1543,75452.0
2016-01-11 14:50:00,62.58,62.59,62.43,62.43,64154.0,46.1543,46.1617,46.0437,46.0437,64154.0
2016-01-11 14:55:00,62.43,62.52,62.41,62.51,55983.0,46.0437,46.1101,46.0289,46.1027,55983.0
2016-01-11 15:00:00,62.5,62.62,62.5,62.57,68149.0,46.0953,46.1838,46.0953,46.1469,68149.0
2016-01-11 15:05:00,62.57,62.58,62.4,62.47,87904.0,46.1469,46.1543,46.0215,46.0732,87904.0
2016-01-11 15:10:00,62.46,62.47,62.35,62.36,97602.0,46.0658,46.0732,45.9847,45.992,97602.0
2016-01-11 15:15:00,62.36,62.38,62.18,62.31,108583.0,45.992,46.0068,45.8593,45.9552,108583.0
2016-01-11 15:20:00,62.31,62.64,62.28,62.64,123155.0,45.9552,46.1986,45.933,46.1986,123155.0
2016-01-11 15:25:00,62.63,62.93,62.6,62.86,124298.0,46.1912,46.4124,46.1691,46.3608,124298.0
2016-01-11 15:30:00,62.87,63.11,62.87,63.07,166897.0,46.3682,46.5452,46.3682,46.5157,166897.0
2016-01-11 15:35:00,63.08,63.14,62.97,63.08,268320.0,46.5231,46.5673,46.4419,46.5231,268320.0
2016-01-11 15:40:00,63.09,63.24,63.01,63.22,225478.0,46.5304,46.6411,46.4714,46.6263,225478.0
2016-01-11 15:45:00,63.24,63.27,62.87,62.89,303630.0,46.6411,46.6632,46.3682,46.3829,303630.0
2016-01-11 15:50:00,62.9,63.11,62.89,63.11,360341.0,46.3903,46.5452,46.3829,46.5452,360341.0
2016-01-11 15:55:00,63.11,63.14,62.95,62.95,526497.0,46.5452,46.5673,46.4272,46.4272,526497.0
2016-01-12 09:30:00,63.25,63.4,63.08,63.38,162367.0,46.6484,46.7591,46.5231,46.7443,162367.0
2016-01-12 09:35:00,63.39,63.57,63.36,63.56,87546.0,46.7517,46.8845,46.7296,46.8771,87546.0
2016-01-12 09:40:00,63.55,63.59,63.48,63.56,63553.0,46.8697,46.8992,46.8181,46.8771,63553.0
2016-01-12 09:45:00,63.57,63.71,63.47,63.62,62013.0,46.8845,46.9877,46.8107,46.9213,62013.0
2016-01-12 09:50:00,63.63,63.73,63.59,63.66,33524.0,46.9287,47.0025,46.8992,46.9508,33524.0
2016-01-12 09:55:00,63.64,63.64,63.42,63.48,73587.0,46.9361,46.9361,46.7738,46.8181,73587.0
2016-01-12 10:00:00,63.48,63.51,63.39,63.45,78796.0,46.8181,46.8402,46.7517,46.7959,78796.0
2016-01-12 10:05:00,63.45,63.53,63.27,63.29,57483.0,46.7959,46.855,46.6632,46.6779,57483.0
2016-01-12 10:10:00,63.29,63.49,63.29,63.46,91669.0,46.6779,46.8254,46.6779,46.8033,91669.0
2016-01-12 10:15:00,63.47,63.56,63.41,63.56,71594.0,46.8107,46.8771,46.7664,46.8771,71594.0
2016-01-12 10:20:00,63.55,63.55,63.41,63.47,56864.0,46.8697,46.8697,46.7664,46.8107,56864.0
2016-01-12 10:25:00,63.47,63.51,63.37,63.41,47185.0,46.8107,46.8402,46.7369,46.7664,47185.0
2016-01-12 10:30:00,63.41,63.71,63.39,63.71,53981.0,46.7664,46.9877,46.7517,46.9877,53981.0
2016-01-12 10:35:00,63.71,63.79,63.55,63.59,46138.0,46.9877,47.0467,46.8697,46.8992,46138.0
2016-01-12 10:40:00,63.59,63.69,63.43,63.5,36474.0,46.8992,46.973,46.7812,46.8328,36474.0
2016-01-12 10:45:00,63.51,63.51,63.21,63.21,74185.0,46.8402,46.8402,46.6189,46.6189,74185.0
2016-01-12 10:50:00,63.2,63.41,63.2,63.39,28593.0,46.6116,46.7664,46.6116,46.7517,28593.0
2016-01-12 10:55:00,63.38,63.48,63.35,63.45,28509.0,46.7443,46.8181,46.7222,46.7959,28509.0
2016-01-12 11:00:00,63.44,63.45,63.32,63.42,57068.0,46.7886,46.7959,46.7001,46.7738,57068.0
2016-01-12 11:05:00,63.42,63.45,63.29,63.31,32551.0,46.7738,46.7959,46.6779,46.6927,32551.0
2016-01-12 11:10:00,63.3,63.3,63.13,63.19,35563.0,46.6853,46.6853,46.5599,46.6042,35563.0
2016-01-12 11:15:00,63.18,63.33,63.13,63.27,28247.0,46.5968,46.7074,46.5599,46.6632,28247.0
2016-01-12 11:20:00,63.28,63.36,63.17,63.18,24771.0,46.6706,46.7296,46.5894,46.5968,24771.0
2016-01-12 11:25:00,63.18,63.18,63.08,63.12,34590.0,46.5968,46.5968,46.5231,46.5526,34590.0
2016-01-12 11:30:00,63.12,63.13,63.01,63.13,40843.0,46.5526,46.5599,46.4714,46.5599,40843.0
2016-01-12 11:35:00,63.13,63.14,62.95,63.01,58863.0,46.5599,46.5673,46.4272,46.4714,58863.0
2016-01-12 11:40:00,63.01,63.12,63.0,63.0,58108.0,46.4714,46.5526,46.4641,46.4641,58108.0
2016-01-12 11:45:00,62.99,63.15,62.95,63.15,55185.0,46.4567,46.5747,46.4272,46.5747,55185.0
2016-01-12 11:50:00,63.14,63.24,63.13,63.15,36515.0,46.5673,46.6411,46.5599,46.5747,36515.0
2016-01-12 11:55:00,63.14,63.21,63.11,63.18,41903.0,46.5673,46.6189,46.5452,46.5968,41903.0
2016-01-12 12:00:00,63.18,63.3,63.17,63.27,62394.0,46.5968,46.6853,46.5894,46.6632,62394.0
2016-01-12 12:05:00,63.27,63.37,63.22,63.3,53498.0,46.6632,46.7369,46.6263,46.6853,53498.0
2016-01-12 12:10:00,63.31,63.38,63.28,63.37,67881.0,46.6927,46.7443,46.6706,46.7369,67881.0
2016-01-12 12:15:00,63.36,63.43,63.21,63.22,74550.0,46.7296,46.7812,46.6189,46.6263,74550.0
2016-01-12 12:20:00,63.22,63.28,63.18,63.18,87732.0,46.6263,46.6706,46.5968,46.5968,87732.0
2016-01-12 12:25:00,63.19,63.28,63.11,63.11,96182.0,46.6042,46.6706,46.5452,46.5452,96182.0
2016-01-12 12:30:00,63.11,63.19,63.04,63.06,49266.0,46.5452,46.6042,46.4936,46.5083,49266.0
2016-01-12 12:35:00,63.06,63.06,62.93,62.97,53306.0,46.5083,46.5083,46.4124,46.4419,53306.0
2016-01-12 12:40:00,62.96,62.96,62.8,62.8,231298.0,46.4346,46.4346,46.3166,46.3166,231298.0
2016-01-12 12:45:00,62.81,62.89,62.7,62.78,100014.0,46.3239,46.3829,46.2428,46.3018,100014.0
2016-01-12 12:50:00,62.78,62.81,62.62,62.74,127718.0,46.3018,46.3239,46.1838,46.2723,127718.0
2016-01-12 12:55:00,62.74,62.74,62.51,62.51,81837.0,46.2723,46.2723,46.1027,46.1027,81837.0
2016-01-12 13:00:00,62.52,62.79,62.51,62.69,64502.0,46.1101,46.3092,46.1027,46.2354,64502.0
2016-01-12 13:05:00,62.7,62.7,62.43,62.45,103776.0,46.2428,46.2428,46.0437,46.0584,103776.0
2016-01-12 13:10:00,62.45,62.66,62.41,62.64,49756.0,46.0584,46.2133,46.0289,46.1986,49756.0
2016-01-12 13:15:00,62.62,62.62,62.5,62.56,45287.0,46.1838,46.1838,46.0953,46.1396,45287.0
2016-01-12 13:20:00,62.55,62.55,62.4,62.42,59447.0,46.1322,46.1322,46.0215,46.0363,59447.0
2016-01-12 13:25:00,62.41,62.51,62.36,62.45,48118.0,46.0289,46.1027,45.992,46.0584,48118.0
2016-01-12 13:30:00,62.44,62.54,62.29,62.43,83950.0,46.051,46.1248,45.9404,46.0437,83950.0
2016-01-12 13:35:00,62.45,62.5,62.36,62.39,44201.0,46.0584,46.0953,45.992,46.0142,44201.0
2016-01-12 13:40:00,62.4,62.45,62.34,62.37,103080.0,46.0215,46.0584,45.9773,45.9994,103080.0
2016-01-12 13:45:00,62.38,62.48,62.35,62.48,113862.0,46.0068,46.0805,45.9847,46.0805,113862.0
2016-01-12 13:50:00,62.49,62.68,62.49,62.64,46100.0,46.0879,46.2281,46.0879,46.1986,46100.0
2016-01-12 13:55:00,62.65,62.66,62.42,62.42,31495.0,46.2059,46.2133,46.0363,46.0363,31495.0
2016-01-12 14:00:00,62.42,62.45,62.26,62.28,50193.0,46.0363,46.0584,45.9183,45.933,50193.0
2016-01-12 14:05:00,62.29,62.31,62.2,62.25,63648.0,45.9404,45.9552,45.874,45.9109,63648.0
2016-01-12 14:10:00,62.25,62.35,62.2,62.2,73594.0,45.9109,45.9847,45.874,45.874,73594.0
2016-01-12 14:15:00,62.2,62.23,62.12,62.18,50087.0,45.874,45.8962,45.815,45.8593,50087.0
2016-01-12 14:20:00,62.17,62.4,62.14,62.39,56198.0,45.8519,46.0215,45.8298,46.0142,56198.0
2016-01-12 14:25:00,62.4,62.59,62.4,62.48,66984.0,46.0215,46.1617,46.0215,46.0805,66984.0
2016-01-12 14:30:00,62.48,62.66,62.37,62.66,109793.0,46.0805,46.2133,45.9994,46.2133,109793.0
2016-01-12 14:35:00,62.66,62.82,62.65,62.79,93527.0,46.2133,46.3313,46.2059,46.3092,93527.0
2016-01-12 14:40:00,62.79,62.82,62.65,62.69,148238.0,46.3092,46.3313,46.2059,46.2354,148238.0
2016-01-12 14:45:00,62.69,62.79,62.67,62.72,103056.0,46.2354,46.3092,46.2207,46.2576,103056.0
2016-01-12 14:50:00,62.73,62.93,62.69,62.89,59204.0,46.2649,46.4124,46.2354,46.3829,59204.0
2016-01-12 14:55:00,62.89,62.95,62.83,62.95,72166.0,46.3829,46.4272,46.3387,46.4272,72166.0
2016-01-12 15:00:00,62.96,62.97,62.8,62.86,82507.0,46.4346,46.4419,46.3166,46.3608,82507.0
2016-01-12 15:05:00,62.87,62.91,62.71,62.73,73883.0,46.3682,46.3977,46.2502,46.2649,73883.0
2016-01-12 15:10:00,62.73,62.86,62.72,62.82,63815.0,46.2649,46.3608,46.2576,46.3313,63815.0
2016-01-12 15:15:00,62.82,63.02,62.81,63.0,114130.0,46.3313,46.4788,46.3239,46.4641,114130.0
2016-01-12 15:20:00,63.01,63.03,62.95,63.02,94016.0,46.4714,46.4862,46.4272,46.4788,94016.0
2016-01-12 15:25:00,63.03,63.21,63.0,63.14,172467.0,46.4862,46.6189,46.4641,46.5673,172467.0
2016-01-12 15:30:00,63.14,63.25,63.12,63.18,233206.0,46.5673,46.6484,46.5526,46.5968,233206.0
2016-01-12 15:35:00,63.18,63.28,63.08,63.11,166873.0,46.5968,46.6706,46.5231,46.5452,166873.0
2016-01-12 15:40:00,63.11,63.5,63.1,63.46,98574.0,46.5452,46.8328,46.5378,46.8033,98574.0
2016-01-12 15:45:00,63.46,63.49,63.3,63.38,164230.0,46.8033,46.8254,46.6853,46.7443,164230.0
2016-01-12 15:50:00,63.37,63.38,63.27,63.34,146292.0,46.7369,46.7443,46.6632,46.7148,146292.0
2016-01-12 15:55:00,63.33,63.51,63.3,63.43,393818.0,46.7074,46.8402,46.6853,46.7812,393818.0
2016-01-13 09:30:00,63.6,63.94,63.55,63.93,155641.0,46.9066,47.1573,46.8697,47.15,155641.0
2016-01-13 09:35:00,63.93,64.19,63.91,64.18,81646.0,47.15,47.3417,47.1352,47.3343,81646.0
2016-01-13 09:40:00,64.19,64.24,64.06,64.12,77544.0,47.3417,47.3786,47.2458,47.2901,77544.0
2016-01-13 09:45:00,64.13,64.24,64.08,64.23,125027.0,47.2975,47.3786,47.2606,47.3712,125027.0
2016-01-13 09:50:00,64.2,64.22,64.01,64.06,56600.0,47.3491,47.3638,47.209,47.2458,56600.0
2016-01-13 09:55:00,64.07,64.24,64.07,64.18,78995.0,47.2532,47.3786,47.2532,47.3343,78995.0
2016-01-13 10:00:00,64.18,64.22,63.94,64.07,89704.0,47.3343,47.3638,47.1573,47.2532,89704.0
2016-01-13 10:05:00,64.08,64.08,63.77,63.93,54563.0,47.2606,47.2606,47.032,47.15,54563.0
2016-01-13 10:10:00,63.94,63.98,63.83,63.9,36190.0,47.1573,47.1868,47.0762,47.1278,36190.0
2016-01-13 10:15:00,63.88,63.97,63.84,63.96,39222.0,47.1131,47.1795,47.0836,47.1721,39222.0
2016-01-13 10:20:00,63.96,64.11,63.95,64.1,36984.0,47.1721,47.2827,47.1647,47.2753,36984.0
2016-01-13 10:25:00,64.09,64.11,64.01,64.09,62070.0,47.268,47.2827,47.209,47.268,62070.0
2016-01-13 10:30:00,64.08,64.08,63.89,63.91,99009.0,47.2606,47.2606,47.1205,47.1352,99009.0
2016-01-13 10:35:00,63.91,64.01,63.91,63.92,40957.0,47.1352,47.209,47.1352,47.1426,40957.0
2016-01-13 10:40:00,63.93,64.21,63.9,64.18,72643.0,47.15,47.3565,47.1278,47.3343,72643.0
2016-01-13 10:45:00,64.19,64.21,64.08,64.14,77287.0,47.3417,47.3565,47.2606,47.3048,77287.0
2016-01-13 10:50:00,64.17,64.25,64.1,64.19,55268.0,47.327,47.386,47.2753,47.3417,55268.0
2016-01-13 10:55:00,64.19,64.34,64.15,64.31,70348.0,47.3417,47.4523,47.3122,47.4302,70348.0
2016-01-13 11:00:00,64.29,64.29,63.93,63.94,104509.0,47.4155,47.4155,47.15,47.1573,104509.0
2016-01-13 11:05:00,63.94,63.98,63.87,63.93,74877.0,47.1573,47.1868,47.1057,47.15,74877.0
2016-01-13 11:10:00,63.91,64.19,63.91,64.17,40417.0,47.1352,47.3417,47.1352,47.327,40417.0
2016-01-13 11:15:00,64.18,64.34,64.16,64.33,40900.0,47.3343,47.4523,47.3196,47.445,40900.0
2016-01-13 11:20:00,64.34,64.4,64.21,64.25,54487.0,47.4523,47.4966,47.3565,47.386,54487.0
2016-01-13 11:25:00,64.25,64.28,64.11,64.28,82684.0,47.386,47.4081,47.2827,47.4081,82684.0
2016-01-13 11:30:00,64.27,64.44,64.27,64.42,59388.0,47.4007,47.5261,47.4007,47.5113,59388.0
2016-01-13 11:35:00,64.43,64.48,64.3,64.32,55516.0,47.5187,47.5556,47.4228,47.4376,55516.0
2016-01-13 11:40:00,64.31,64.32,64.19,64.19,53314.0,47.4302,47.4376,47.3417,47.3417,53314.0
2016-01-13 11:45:00,64.19,64.21,64.06,64.11,70425.0,47.3417,47.3565,47.2458,47.2827,70425.0
2016-01-13 11:50:00,64.1,64.3,64.1,64.22,53883.0,47.2753,47.4228,47.2753,47.3638,53883.0
2016-01-13 11:55:00,64.23,64.23,63.96,64.02,52858.0,47.3712,47.3712,47.1721,47.2163,52858.0
2016-01-13 12:00:00,64.01,64.08,64.0,64.02,25183.0,47.209,47.2606,47.2016,47.2163,25183.0
2016-01-13 12:05:00,64.03,64.03,63.91,63.98,24368.0,47.2237,47.2237,47.1352,47.1868,24368.0
2016-01-13 12:10:00,63.99,64.1,63.96,64.08,27400.0,47.1942,47.2753,47.1721,47.2606,27400.0
2016-01-13 12:15:00,64.07,64.1,63.97,64.0,27308.0,47.2532,47.2753,47.1795,47.2016,27308.0
2016-01-13 12:20:00,64.01,64.15,63.95,64.12,26821.0,47.209,47.3122,47.1647,47.2901,26821.0
2016-01-13 12:25:00,64.11,64.14,64.0,64.09,26387.0,47.2827,47.3048,47.2016,47.268,26387.0
2016-01-13 12:30:00,64.1,64.11,63.86,63.89,32618.0,47.2753,47.2827,47.0983,47.1205,32618.0
2016-01-13 12:35:00,63.9,63.95,63.82,63.83,25583.0,47.1278,47.1647,47.0688,47.0762,25583.0
2016-01-13 12:40:00,63.82,63.83,63.71,63.71,32317.0,47.0688,47.0762,46.9877,46.9877,32317.0
2016-01-13 12:45:00,63.71,63.77,63.68,63.7,32481.0,46.9877,47.032,46.9656,46.9803,32481.0
2016-01-13 12:50:00,63.7,63.7,63.59,63.65,38283.0,46.9803,46.9803,46.8992,46.9435,38283.0
2016-01-13 12:55:00,63.65,63.65,63.52,63.55,74954.0,46.9435,46.9435,46.8476,46.8697,74954.0
2016-01-13 13:00:00,63.53,63.58,63.48,63.55,39040.0,46.855,46.8918,46.8181,46.8697,39040.0
2016-01-13 13:05:00,63.55,63.56,63.5,63.56,91039.0,46.8697,46.8771,46.8328,46.8771,91039.0
2016-01-13 13:10:00,63.55,63.6,63.52,63.53,57264.0,46.8697,46.9066,46.8476,46.855,57264.0
2016-01-13 13:15:00,63.53,63.54,63.41,63.49,71144.0,46.855,46.8623,46.7664,46.8254,71144.0
2016-01-13 13:20:00,63.5,63.51,63.43,63.46,69922.0,46.8328,46.8402,46.7812,46.8033,69922.0
2016-01-13 13:25:00,63.46,63.46,63.37,63.44,57591.0,46.8033,46.8033,46.7369,46.7886,57591.0
2016-01-13 13:30:00,63.43,63.54,63.41,63.54,59197.0,46.7812,46.8623,46.7664,46.8623,59197.0
2016-01-13 13:35:00,63.55,63.57,63.34,63.34,54831.0,46.8697,46.8845,46.7148,46.7148,54831.0
2016-01-13 13:40:00,63.33,63.34,63.15,63.16,53190.0,46.7074,46.7148,46.5747,46.5821,53190.0
2016-01-13 13:45:00,63.16,63.19,63.05,63.06,64695.0,46.5821,46.6042,46.5009,46.5083,64695.0
2016-01-13 13:50:00,63.07,63.28,63.02,63.24,89302.0,46.5157,46.6706,46.4788,46.6411,89302.0
2016-01-13 13:55:00,63.26,63.29,63.09,63.16,72592.0,46.6558,46.6779,46.5304,46.5821,72592.0
2016-01-13 14:00:00,63.14,63.28,63.06,63.1,81030.0,46.5673,46.6706,46.5083,46.5378,81030.0
2016-01-13 14:05:00,63.11,63.15,62.95,62.97,71154.0,46.5452,46.5747,46.4272,46.4419,71154.0
2016-01-13 14:10:00,62.97,63.0,62.86,62.89,147007.0,46.4419,46.4641,46.3608,46.3829,147007.0
2016-01-13 14:15:00,62.89,62.89,62.59,62.64,125016.0,46.3829,46.3829,46.1617,46.1986,125016.0
2016-01-13 14:20:00,62.63,62.63,62.54,62.56,115796.0,46.1912,46.1912,46.1248,46.1396,115796.0
2016-01-13 14:25:00,62.56,62.63,62.48,62.6,110840.0,46.1396,46.1912,46.0805,46.1691,110840.0
2016-01-13 14:30:00,62.59,62.59,62.16,62.18,113459.0,46.1617,46.1617,45.8445,45.8593,113459.0
2016-01-13 14:35:00,62.18,62.29,62.12,62.24,147923.0,45.8593,45.9404,45.815,45.9035,147923.0
2016-01-13 14:40:00,62.22,62.23,61.83,61.84,129177.0,45.8888,45.8962,45.6012,45.6085,129177.0
2016-01-13 14:45:00,61.86,62.01,61.8,61.95,125506.0,45.6233,45.7339,45.579,45.6897,125506.0
2016-01-13 14:50:00,61.95,62.07,61.92,62.02,170135.0,45.6897,45.7782,45.6675,45.7413,170135.0
2016-01-13 14:55:00,62.01,62.03,61.88,61.9,160287.0,45.7339,45.7487,45.638,45.6528,160287.0
2016-01-13 15:00:00,61.91,62.04,61.9,61.99,201056.0,45.6602,45.756,45.6528,45.7192,201056.0
2016-01-13 15:05:00,61.99,62.06,61.91,61.92,203881.0,45.7192,45.7708,45.6602,45.6675,203881.0
2016-01-13 15:10:00,61.91,61.92,61.67,61.67,140351.0,45.6602,45.6675,45.4832,45.4832,140351.0
2016-01-13 15:15:00,61.68,61.76,61.66,61.66,240579.0,45.4905,45.5495,45.4758,45.4758,240579.0
2016-01-13 15:20:00,61.66,61.84,61.65,61.81,208989.0,45.4758,45.6085,45.4684,45.5864,208989.0
2016-01-13 15:25:00,61.83,62.08,61.8,61.99,184488.0,45.6012,45.7855,45.579,45.7192,184488.0
2016-01-13 15:30:00,61.98,62.07,61.85,61.91,127201.0,45.7118,45.7782,45.6159,45.6602,127201.0
2016-01-13 15:35:00,61.9,61.91,61.46,61.61,286822.0,45.6528,45.6602,45.3283,45.4389,286822.0
2016-01-13 15:40:00,61.6,61.62,61.43,61.52,236892.0,45.4315,45.4463,45.3061,45.3725,236892.0
2016-01-13 15:45:00,61.52,61.63,61.41,61.43,206770.0,45.3725,45.4537,45.2914,45.3061,206770.0
2016-01-13 15:50:00,61.43,61.55,61.35,61.45,431622.0,45.3061,45.3947,45.2471,45.3209,431622.0
2016-01-13 15:55:00,61.45,61.5,61.19,61.19,941362.0,45.3209,45.3578,45.1291,45.1291,941362.0
2016-01-14 09:30:00,61.32,61.46,61.19,61.42,135092.0,45.225,45.3283,45.1291,45.2988,135092.0
2016-01-14 09:35:00,61.42,61.62,61.38,61.54,68345.0,45.2988,45.4463,45.2693,45.3873,68345.0
2016-01-14 09:40:00,61.55,61.68,61.3,61.64,79702.0,45.3947,45.4905,45.2103,45.461,79702.0
2016-01-14 09:45:00,61.63,61.63,61.4,61.52,40713.0,45.4537,45.4537,45.284,45.3725,40713.0
2016-01-14 09:50:00,61.51,61.51,61.2,61.2,31474.0,45.3652,45.3652,45.1365,45.1365,31474.0
2016-01-14 09:55:00,61.2,61.23,60.89,60.97,99228.0,45.1365,45.1586,44.9079,44.9669,99228.0
2016-01-14 10:00:00,60.97,61.29,60.96,61.29,99688.0,44.9669,45.2029,44.9595,45.2029,99688.0
2016-01-14 10:05:00,61.29,61.44,61.26,61.38,75545.0,45.2029,45.3135,45.1808,45.2693,75545.0
2016-01-14 10:10:00,61.38,61.84,61.35,61.81,108841.0,45.2693,45.6085,45.2471,45.5864,108841.0
2016-01-14 10:15:00,61.8,61.86,61.73,61.81,108689.0,45.579,45.6233,45.5274,45.5864,108689.0
2016-01-14 10:20:00,61.82,61.94,61.76,61.87,97157.0,45.5938,45.6823,45.5495,45.6307,97157.0
2016-01-14 10:25:00,61.87,61.89,61.65,61.87,115801.0,45.6307,45.6454,45.4684,45.6307,115801.0
2016-01-14 10:30:00,61.88,62.27,61.82,62.17,105613.0,45.638,45.9257,45.5938,45.8519,105613.0
2016-01-14 10:35:00,62.17,62.67,62.13,62.61,106511.0,45.8519,46.2207,45.8224,46.1764,106511.0
2016-01-14 10:40:00,62.6,62.68,62.49,62.68,75892.0,46.1691,46.2281,46.0879,46.2281,75892.0
2016-01-14 10:45:00,62.67,62.68,62.34,62.54,102528.0,46.2207,46.2281,45.9773,46.1248,102528.0
2016-01-14 10:50:00,62.53,62.72,62.52,62.68,71008.0,46.1174,46.2576,46.1101,46.2281,71008.0
2016-01-14 10:55:00,62.67,62.72,62.55,62.57,44733.0,46.2207,46.2576,46.1322,46.1469,44733.0
2016-01-14 11:00:00,62.59,62.68,62.42,62.49,85244.0,46.1617,46.2281,46.0363,46.0879,85244.0
2016-01-14 11:05:00,62.49,62.73,62.46,62.67,62005.0,46.0879,46.2649,46.0658,46.2207,62005.0
2016-01-14 11:10:00,62.66,62.92,62.63,62.83,98151.0,46.2133,46.4051,46.1912,46.3387,98151.0
2016-01-14 11:15:00,62.83,62.95,62.71,62.71,102197.0,46.3387,46.4272,46.2502,46.2502,102197.0
2016-01-14 11:20:00,62.71,62.75,62.62,62.67,111094.0,46.2502,46.2797,46.1838,46.2207,111094.0
2016-01-14 11:25:00,62.66,62.78,62.58,62.73,73875.0,46.2133,46.3018,46.1543,46.2649,73875.0
2016-01-14 11:30:00,62.74,62.84,62.53,62.55,61380.0,46.2723,46.3461,46.1174,46.1322,61380.0
2016-01-14 11:35:00,62.55,62.65,62.51,62.65,40899.0,46.1322,46.2059,46.1027,46.2059,40899.0
2016-01-14 11:40:00,62.65,62.8,62.6,62.77,42990.0,46.2059,46.3166,46.1691,46.2944,42990.0
2016-01-14 11:45:00,62.79,62.87,62.75,62.79,29219.0,46.3092,46.3682,46.2797,46.3092,29219.0
2016-01-14 11:50:00,62.8,62.86,62.68,62.86,24129.0,46.3166,46.3608,46.2281,46.3608,24129.0
2016-01-14 11:55:00,62.87,62.93,62.81,62.81,20288.0,46.3682,46.4124,46.3239,46.3239,20288.0
2016-01-14 12:00:00,62.82,62.98,62.82,62.84,38920.0,46.3313,46.4493,46.3313,46.3461,38920.0
2016-01-14 12:05:00,62.84,62.9,62.7,62.74,29664.0,46.3461,46.3903,46.2428,46.2723,29664.0
2016-01-14 12:10:00,62.74,62.74,62.59,62.67,73610.0,46.2723,46.2723,46.1617,46.2207,73610.0
2016-01-14 12:15:00,62.67,62.78,62.65,62.75,38114.0,46.2207,46.3018,46.2059,46.2797,38114.0
2016-01-14 12:20:00,62.76,62.87,62.6,62.85,97053.0,46.2871,46.3682,46.1691,46.3534,97053.0
2016-01-14 12:25:00,62.84,63.02,62.83,63.02,46603.0,46.3461,46.4788,46.3387,46.4788,46603.0
2016-01-14 12:30:00,63.02,63.18,62.94,63.18,53586.0,46.4788,46.5968,46.4198,46.5968,53586.0
2016-01-14 12:35:00,63.18,63.32,63.18,63.27,63699.0,46.5968,46.7001,46.5968,46.6632,63699.0
2016-01-14 12:40:00,63.27,63.33,63.08,63.11,90059.0,46.6632,46.7074,46.5231,46.5452,90059.0
2016-01-14 12:45:00,63.1,63.21,63.04,63.15,91514.0,46.5378,46.6189,46.4936,46.5747,91514.0
2016-01-14 12:50:00,63.16,63.21,63.07,63.21,73266.0,46.5821,46.6189,46.5157,46.6189,73266.0
2016-01-14 12:55:00,63.22,63.24,63.1,63.11,45093.0,46.6263,46.6411,46.5378,46.5452,45093.0
2016-01-14 13:00:00,63.11,63.33,63.08,63.32,73093.0,46.5452,46.7074,46.5231,46.7001,73093.0
2016-01-14 13:05:00,63.32,63.42,63.29,63.38,42276.0,46.7001,46.7738,46.6779,46.7443,42276.0
2016-01-14 13:10:00,63.39,63.49,63.31,63.31,259880.0,46.7517,46.8254,46.6927,46.6927,259880.0
2016-01-14 13:15:00,63.32,63.36,63.26,63.35,52816.0,46.7001,46.7296,46.6558,46.7222,52816.0
2016-01-14 13:20:00,63.36,63.56,63.35,63.55,62342.0,46.7296,46.8771,46.7222,46.8697,62342.0
2016-01-14 13:25:00,63.55,63.64,63.47,63.64,47373.0,46.8697,46.9361,46.8107,46.9361,47373.0
2016-01-14 13:30:00,63.64,63.66,63.48,63.52,48882.0,46.9361,46.9508,46.8181,46.8476,48882.0
2016-01-14 13:35:00,63.52,63.58,63.44,63.46,40490.0,46.8476,46.8918,46.7886,46.8033,40490.0
2016-01-14 13:40:00,63.47,63.52,63.4,63.41,29681.0,46.8107,46.8476,46.7591,46.7664,29681.0
2016-01-14 13:45:00,63.42,63.46,63.34,63.43,38526.0,46.7738,46.8033,46.7148,46.7812,38526.0
2016-01-14 13:50:00,63.41,63.55,63.36,63.51,36692.0,46.7664,46.8697,46.7296,46.8402,36692.0
2016-01-14 13:55:00,63.51,63.57,63.5,63.51,20400.0,46.8402,46.8845,46.8328,46.8402,20400.0
2016-01-14 14:00:00,63.52,63.54,63.31,63.37,40403.0,46.8476,46.8623,46.6927,46.7369,40403.0
2016-01-14 14:05:00,63.38,63.42,63.31,63.38,43356.0,46.7443,46.7738,46.6927,46.7443,43356.0
2016-01-14 14:10:00,63.38,63.44,63.28,63.44,47917.0,46.7443,46.7886,46.6706,46.7886,47917.0
2016-01-14 14:15:00,63.43,63.57,63.4,63.45,37260.0,46.7812,46.8845,46.7591,46.7959,37260.0
2016-01-14 14:20:00,63.42,63.57,63.39,63.54,52949.0,46.7738,46.8845,46.7517,46.8623,52949.0
2016-01-14 14:25:00,63.54,63.62,63.5,63.61,38867.0,46.8623,46.9213,46.8328,46.914,38867.0
2016-01-14 14:30:00,63.62,63.72,63.56,63.65,33898.0,46.9213,46.9951,46.8771,46.9435,33898.0
2016-01-14 14:35:00,63.66,63.67,63.52,63.55,48885.0,46.9508,46.9582,46.8476,46.8697,48885.0
2016-01-14 14:40:00,63.55,63.65,63.55,63.57,34349.0,46.8697,46.9435,46.8697,46.8845,34349.0
2016-01-14 14:45:00,63.57,63.66,63.57,63.63,56038.0,46.8845,46.9508,46.8845,46.9287,56038.0
2016-01-14 14:50:00,63.62,63.73,63.62,63.71,28410.0,46.9213,47.0025,46.9213,46.9877,28410.0
2016-01-14 14:55:00,63.71,63.8,63.69,63.74,44539.0,46.9877,47.0541,46.973,47.0098,44539.0
2016-01-14 15:00:00,63.75,63.75,63.58,63.62,61933.0,47.0172,47.0172,46.8918,46.9213,61933.0
2016-01-14 15:05:00,63.62,63.74,63.58,63.68,47882.0,46.9213,47.0098,46.8918,46.9656,47882.0
2016-01-14 15:10:00,63.71,63.77,63.68,63.72,35274.0,46.9877,47.032,46.9656,46.9951,35274.0
2016-01-14 15:15:00,63.73,63.91,63.71,63.85,63638.0,47.0025,47.1352,46.9877,47.091,63638.0
2016-01-14 15:20:00,63.85,63.89,63.8,63.87,72807.0,47.091,47.1205,47.0541,47.1057,72807.0
2016-01-14 15:25:00,63.86,63.87,63.76,63.76,136056.0,47.0983,47.1057,47.0246,47.0246,136056.0
2016-01-14 15:30:00,63.76,63.77,63.26,63.32,130573.0,47.0246,47.032,46.6558,46.7001,130573.0
2016-01-14 15:35:00,63.32,63.47,63.31,63.39,166910.0,46.7001,46.8107,46.6927,46.7517,166910.0
2016-01-14 15:40:00,63.39,63.5,63.33,63.46,188176.0,46.7517,46.8328,46.7074,46.8033,188176.0
2016-01-14 15:45:00,63.47,63.58,63.4,63.41,195251.0,46.8107,46.8918,46.7591,46.7664,195251.0
2016-01-14 15:50:00,63.41,63.54,63.32,63.43,265781.0,46.7664,46.8623,46.7001,46.7812,265781.0
2016-01-14 15:55:00,63.43,63.69,63.39,63.5,755107.0,46.7812,46.973,46.7517,46.8328,755107.0
2016-01-15 09:30:00,61.69,61.81,61.07,61.23,843819.0,45.4979,45.5864,45.0406,45.1586,843819.0
2016-01-15 09:35:00,61.25,61.76,61.24,61.54,253894.0,45.1734,45.5495,45.166,45.3873,253894.0
2016-01-15 09:40:00,61.53,61.92,61.34,61.87,269145.0,45.3799,45.6675,45.2398,45.6307,269145.0
2016-01-15 09:45:00,61.88,62.2,61.85,62.15,248947.0,45.638,45.874,45.6159,45.8372,248947.0
2016-01-15 09:50:00,62.16,62.17,61.99,62.04,105717.0,45.8445,45.8519,45.7192,45.756,105717.0
2016-01-15 09:55:00,62.02,62.05,61.89,61.96,75174.0,45.7413,45.7634,45.6454,45.697,75174.0
2016-01-15 10:00:00,61.97,61.98,61.75,61.89,92301.0,45.7044,45.7118,45.5422,45.6454,92301.0
2016-01-15 10:05:00,61.92,62.25,61.9,62.16,113536.0,45.6675,45.9109,45.6528,45.8445,113536.0
2016-01-15 10:10:00,62.16,62.29,61.97,62.12,83227.0,45.8445,45.9404,45.7044,45.815,83227.0
2016-01-15 10:15:00,62.12,62.22,62.0,62.2,136091.0,45.815,45.8888,45.7265,45.874,136091.0
2016-01-15 10:20:00,62.21,62.48,62.14,62.4,89629.0,45.8814,46.0805,45.8298,46.0215,89629.0
2016-01-15 10:25:00,62.37,62.41,62.27,62.37,117441.0,45.9994,46.0289,45.9257,45.9994,117441.0
2016-01-15 10:30:00,62.37,62.54,62.28,62.29,172991.0,45.9994,46.1248,45.933,45.9404,172991.0
2016-01-15 10:35:00,62.3,62.57,62.29,62.55,74253.0,45.9478,46.1469,45.9404,46.1322,74253.0
2016-01-15 10:40:00,62.56,62.58,62.12,62.14,82813.0,46.1396,46.1543,45.815,45.8298,82813.0
2016-01-15 10:45:00,62.11,62.22,62.04,62.06,56562.0,45.8077,45.8888,45.756,45.7708,56562.0
2016-01-15 10:50:00,62.06,62.08,61.74,61.91,89297.0,45.7708,45.7855,45.5348,45.6602,89297.0
2016-01-15 10:55:00,61.89,62.04,61.87,62.01,93750.0,45.6454,45.756,45.6307,45.7339,93750.0
2016-01-15 11:00:00,62.01,62.09,61.87,61.94,88615.0,45.7339,45.7929,45.6307,45.6823,88615.0
2016-01-15 11:05:00,61.92,62.02,61.83,61.97,83910.0,45.6675,45.7413,45.6012,45.7044,83910.0
2016-01-15 11:10:00,61.97,61.98,61.81,61.9,62631.0,45.7044,45.7118,45.5864,45.6528,62631.0
2016-01-15 11:15:00,61.89,62.04,61.87,61.96,76921.0,45.6454,45.756,45.6307,45.697,76921.0
2016-01-15 11:20:00,61.96,62.05,61.92,62.03,56642.0,45.697,45.7634,45.6675,45.7487,56642.0
2016-01-15 11:25:00,62.03,62.11,61.91,62.03,94132.0,45.7487,45.8077,45.6602,45.7487,94132.0
2016-01-15 11:30:00,62.03,62.27,61.98,62.2,48200.0,45.7487,45.9257,45.7118,45.874,48200.0
2016-01-15 11:35:00,62.19,62.28,62.06,62.25,70913.0,45.8667,45.933,45.7708,45.9109,70913.0
2016-01-15 11:40:00,62.24,62.31,62.16,62.25,62263.0,45.9035,45.9552,45.8445,45.9109,62263.0
2016-01-15 11:45:00,62.26,62.31,62.15,62.16,63089.0,45.9183,45.9552,45.8372,45.8445,63089.0
2016-01-15 11:50:00,62.16,62.21,62.03,62.03,41411.0,45.8445,45.8814,45.7487,45.7487,41411.0
2016-01-15 11:55:00,62.05,62.2,61.99,62.12,52243.0,45.7634,45.874,45.7192,45.815,52243.0
2016-01-15 12:00:00,62.11,62.14,61.93,61.98,37501.0,45.8077,45.8298,45.6749,45.7118,37501.0
2016-01-15 12:05:00,61.94,62.0,61.87,61.94,35315.0,45.6823,45.7265,45.6307,45.6823,35315.0
2016-01-15 12:10:00,61.94,62.02,61.86,61.9,47874.0,45.6823,45.7413,45.6233,45.6528,47874.0
2016-01-15 12:15:00,61.9,61.9,61.57,61.57,113118.0,45.6528,45.6528,45.4094,45.4094,113118.0
2016-01-15 12:20:00,61.55,61.61,61.42,61.44,59781.0,45.3947,45.4389,45.2988,45.3135,59781.0
2016-01-15 12:25:00,61.46,61.53,61.33,61.46,39688.0,45.3283,45.3799,45.2324,45.3283,39688.0
2016-01-15 12:30:00,61.45,61.48,61.29,61.37,109225.0,45.3209,45.343,45.2029,45.2619,109225.0
2016-01-15 12:35:00,61.38,61.61,61.35,61.48,207180.0,45.2693,45.4389,45.2471,45.343,207180.0
2016-01-15 12:40:00,61.46,61.74,61.41,61.71,47791.0,45.3283,45.5348,45.2914,45.5127,47791.0
2016-01-15 12:45:00,61.72,61.93,61.7,61.89,57278.0,45.52,45.6749,45.5053,45.6454,57278.0
2016-01-15 12:50:00,61.89,61.94,61.79,61.89,37176.0,45.6454,45.6823,45.5717,45.6454,37176.0
2016-01-15 12:55:00,61.9,62.07,61.9,62.05,45601.0,45.6528,45.7782,45.6528,45.7634,45601.0
2016-01-15 13:00:00,62.03,62.19,61.98,62.14,81994.0,45.7487,45.8667,45.7118,45.8298,81994.0
2016-01-15 13:05:00,62.16,62.18,61.83,61.87,43795.0,45.8445,45.8593,45.6012,45.6307,43795.0
2016-01-15 13:10:00,61.86,62.13,61.86,62.02,28740.0,45.6233,45.8224,45.6233,45.7413,28740.0
2016-01-15 13:15:00,62.02,62.13,61.96,62.13,39737.0,45.7413,45.8224,45.697,45.8224,39737.0
2016-01-15 13:20:00,62.13,62.17,62.02,62.09,34930.0,45.8224,45.8519,45.7413,45.7929,34930.0
2016-01-15 13:25:00,62.09,62.15,62.04,62.12,88957.0,45.7929,45.8372,45.756,45.815,88957.0
2016-01-15 13:30:00,62.12,62.14,62.03,62.13,91854.0,45.815,45.8298,45.7487,45.8224,91854.0
2016-01-15 13:35:00,62.13,62.14,62.0,62.06,93150.0,45.8224,45.8298,45.7265,45.7708,93150.0
2016-01-15 13:40:00,62.06,62.29,62.03,62.28,53699.0,45.7708,45.9404,45.7487,45.933,53699.0
2016-01-15 13:45:00,62.27,62.41,62.24,62.26,30939.0,45.9257,46.0289,45.9035,45.9183,30939.0
2016-01-15 13:50:00,62.26,62.39,62.14,62.33,34001.0,45.9183,46.0142,45.8298,45.9699,34001.0
2016-01-15 13:55:00,62.35,62.37,62.11,62.21,35598.0,45.9847,45.9994,45.8077,45.8814,35598.0
2016-01-15 14:00:00,62.2,62.21,62.03,62.04,53242.0,45.874,45.8814,45.7487,45.756,53242.0
2016-01-15 14:05:00,62.05,62.29,61.98,62.27,98936.0,45.7634,45.9404,45.7118,45.9257,98936.0
2016-01-15 14:10:00,62.28,62.35,62.21,62.24,38211.0,45.933,45.9847,45.8814,45.9035,38211.0
2016-01-15 14:15:00,62.24,62.26,62.12,62.17,35177.0,45.9035,45.9183,45.815,45.8519,35177.0
2016-01-15 14:20:00,62.17,62.2,62.02,62.13,81458.0,45.8519,45.874,45.7413,45.8224,81458.0
2016-01-15 14:25:00,62.13,62.19,62.03,62.03,79174.0,45.8224,45.8667,45.7487,45.7487,79174.0
2016-01-15 14:30:00,62.04,62.16,61.99,62.05,67892.0,45.756,45.8445,45.7192,45.7634,67892.0
2016-01-15 14:35:00,62.06,62.19,62.05,62.16,40708.0,45.7708,45.8667,45.7634,45.8445,40708.0
2016-01-15 14:40:00,62.19,62.33,62.18,62.26,47190.0,45.8667,45.9699,45.8593,45.9183,47190.0
2016-01-15 14:45:00,62.26,62.44,62.23,62.41,94319.0,45.9183,46.051,45.8962,46.0289,94319.0
2016-01-15 14:50:00,62.44,62.53,62.35,62.53,174674.0,46.051,46.1174,45.9847,46.1174,174674.0
2016-01-15 14:55:00,62.53,62.61,62.49,62.59,164497.0,46.1174,46.1764,46.0879,46.1617,164497.0
2016-01-15 15:00:00,62.59,62.59,62.42,62.54,260833.0,46.1617,46.1617,46.0363,46.1248,260833.0
2016-01-15 15:05:00,62.53,62.61,62.46,62.48,56495.0,46.1174,46.1764,46.0658,46.0805,56495.0
2016-01-15 15:10:00,62.47,62.57,62.33,62.56,142540.0,46.0732,46.1469,45.9699,46.1396,142540.0
2016-01-15 15:15:00,62.56,62.61,62.21,62.34,136070.0,46.1396,46.1764,45.8814,45.9773,136070.0
2016-01-15 15:20:00,62.36,62.54,62.31,62.53,44248.0,45.992,46.1248,45.9552,46.1174,44248.0
2016-01-15 15:25:00,62.54,62.65,62.48,62.63,102350.0,46.1248,46.2059,46.0805,46.1912,102350.0
2016-01-15 15:30:00,62.66,62.77,62.47,62.67,144828.0,46.2133,46.2944,46.0732,46.2207,144828.0
2016-01-15 15:35:00,62.67,62.75,62.58,62.58,153972.0,46.2207,46.2797,46.1543,46.1543,153972.0
2016-01-15 15:40:00,62.58,62.75,62.55,62.73,226688.0,46.1543,46.2797,46.1322,46.2649,226688.0
2016-01-15 15:45:00,62.74,62.91,62.72,62.86,360390.0,46.2723,46.3977,46.2576,46.3608,360390.0
2016-01-15 15:50:00,62.86,62.91,62.8,62.86,325818.0,46.3608,46.3977,46.3166,46.3608,325818.0
2016-01-15 15:55:00,62.87,62.92,62.62,62.78,630889.0,46.3682,46.4051,46.1838,46.3018,630889.0
2016-01-19 09:30:00,63.61,63.98,63.53,63.98,420595.0,46.914,47.1868,46.855,47.1868,420595.0
2016-01-19 09:35:00,63.96,64.17,63.81,63.86,122928.0,47.1721,47.327,47.0615,47.0983,122928.0
2016-01-19 09:40:00,63.87,63.96,63.61,63.66,110407.0,47.1057,47.1721,46.914,46.9508,110407.0
2016-01-19 09:45:00,63.67,63.78,63.36,63.5,63736.0,46.9582,47.0393,46.7296,46.8328,63736.0
2016-01-19 09:50:00,63.5,63.64,63.3,63.64,167096.0,46.8328,46.9361,46.6853,46.9361,167096.0
2016-01-19 09:55:00,63.64,63.86,63.57,63.85,76673.0,46.9361,47.0983,46.8845,47.091,76673.0
2016-01-19 10:00:00,63.85,63.99,63.59,63.79,99590.0,47.091,47.1942,46.8992,47.0467,99590.0
2016-01-19 10:05:00,63.78,64.0,63.77,63.84,76775.0,47.0393,47.2016,47.032,47.0836,76775.0
2016-01-19 10:10:00,63.85,64.09,63.8,64.0,78230.0,47.091,47.268,47.0541,47.2016,78230.0
2016-01-19 10:15:00,64.01,64.12,63.98,64.05,78222.0,47.209,47.2901,47.1868,47.2385,78222.0
2016-01-19 10:20:00,64.05,64.15,63.87,64.12,109895.0,47.2385,47.3122,47.1057,47.2901,109895.0
2016-01-19 10:25:00,64.12,64.24,64.08,64.2,70905.0,47.2901,47.3786,47.2606,47.3491,70905.0
2016-01-19 10:30:00,64.2,64.37,64.18,64.31,86797.0,47.3491,47.4745,47.3343,47.4302,86797.0
2016-01-19 10:35:00,64.31,64.39,64.03,64.03,63473.0,47.4302,47.4892,47.2237,47.2237,63473.0
2016-01-19 10:40:00,64.02,64.26,63.95,64.23,114708.0,47.2163,47.3933,47.1647,47.3712,114708.0
2016-01-19 10:45:00,64.23,64.32,64.11,64.31,85496.0,47.3712,47.4376,47.2827,47.4302,85496.0
2016-01-19 10:50:00,64.31,64.43,64.0,64.0,66046.0,47.4302,47.5187,47.2016,47.2016,66046.0
2016-01-19 10:55:00,64.0,64.1,63.93,63.93,59006.0,47.2016,47.2753,47.15,47.15,59006.0
2016-01-19 11:00:00,63.93,64.01,63.77,63.77,53785.0,47.15,47.209,47.032,47.032,53785.0
2016-01-19 11:05:00,63.78,63.88,63.69,63.84,48815.0,47.0393,47.1131,46.973,47.0836,48815.0
2016-01-19 11:10:00,63.84,63.85,63.63,63.66,52062.0,47.0836,47.091,46.9287,46.9508,52062.0
2016-01-19 11:15:00,63.67,63.73,63.45,63.48,41587.0,46.9582,47.0025,46.7959,46.8181,41587.0
2016-01-19 11:20:00,63.48,63.64,63.44,63.5,44739.0,46.8181,46.9361,46.7886,46.8328,44739.0
2016-01-19 11:25:00,63.49,63.69,63.45,63.69,67610.0,46.8254,46.973,46.7959,46.973,67610.0
2016-01-19 11:30:00,63.7,63.95,63.7,63.79,75835.0,46.9803,47.1647,46.9803,47.0467,75835.0
2016-01-19 11:35:00,63.78,63.9,63.71,63.9,57248.0,47.0393,47.1278,46.9877,47.1278,57248.0
2016-01-19 11:40:00,63.89,63.97,63.88,63.96,69368.0,47.1205,47.1795,47.1131,47.1721,69368.0
2016-01-19 11:45:00,63.97,64.08,63.95,63.98,44553.0,47.1795,47.2606,47.1647,47.1868,44553.0
2016-01-19 11:50:00,63.97,64.12,63.94,63.97,50430.0,47.1795,47.2901,47.1573,47.1795,50430.0
2016-01-19 11:55:00,63.98,64.15,63.98,64.01,47566.0,47.1868,47.3122,47.1868,47.209,47566.0
2016-01-19 12:00:00,64.01,64.02,63.93,63.95,49352.0,47.209,47.2163,47.15,47.1647,49352.0
2016-01-19 12:05:00,63.94,63.97,63.78,63.82,78099.0,47.1573,47.1795,47.0393,47.0688,78099.0
2016-01-19 12:10:00,63.81,63.93,63.8,63.92,39492.0,47.0615,47.15,47.0541,47.1426,39492.0
2016-01-19 12:15:00,63.91,63.92,63.72,63.76,70876.0,47.1352,47.1426,46.9951,47.0246,70876.0
2016-01-19 12:20:00,63.75,63.77,63.64,63.65,74872.0,47.0172,47.032,46.9361,46.9435,74872.0
2016-01-19 12:25:00,63.65,63.65,63.5,63.52,107814.0,46.9435,46.9435,46.8328,46.8476,107814.0
2016-01-19 12:30:00,63.52,63.61,63.5,63.59,86363.0,46.8476,46.914,46.8328,46.8992,86363.0
2016-01-19 12:35:00,63.59,63.76,63.52,63.71,60686.0,46.8992,47.0246,46.8476,46.9877,60686.0
2016-01-19 12:40:00,63.71,63.75,63.6,63.62,71630.0,46.9877,47.0172,46.9066,46.9213,71630.0
2016-01-19 12:45:00,63.62,63.65,63.58,63.61,67925.0,46.9213,46.9435,46.8918,46.914,67925.0
2016-01-19 12:50:00,63.61,63.67,63.57,63.6,65504.0,46.914,46.9582,46.8845,46.9066,65504.0
2016-01-19 12:55:00,63.6,63.62,63.5,63.57,32582.0,46.9066,46.9213,46.8328,46.8845,32582.0
2016-01-19 13:00:00,63.58,63.7,63.56,63.64,41640.0,46.8918,46.9803,46.8771,46.9361,41640.0
2016-01-19 13:05:00,63.65,63.66,63.5,63.6,40463.0,46.9435,46.9508,46.8328,46.9066,40463.0
2016-01-19 13:10:00,63.61,63.61,63.39,63.43,92117.0,46.914,46.914,46.7517,46.7812,92117.0
2016-01-19 13:15:00,63.43,63.56,63.43,63.54,61962.0,46.7812,46.8771,46.7812,46.8623,61962.0
2016-01-19 13:20:00,63.54,63.61,63.45,63.45,46981.0,46.8623,46.914,46.7959,46.7959,46981.0
2016-01-19 13:25:00,63.45,63.45,63.33,63.34,34934.0,46.7959,46.7959,46.7074,46.7148,34934.0
2016-01-19 13:30:00,63.35,63.46,63.29,63.43,40606.0,46.7222,46.8033,46.6779,46.7812,40606.0
2016-01-19 13:35:00,63.43,63.55,63.37,63.55,31994.0,46.7812,46.8697,46.7369,46.8697,31994.0
2016-01-19 13:40:00,63.55,63.55,63.29,63.31,45154.0,46.8697,46.8697,46.6779,46.6927,45154.0
2016-01-19 13:45:00,63.31,63.5,63.31,63.45,29640.0,46.6927,46.8328,46.6927,46.7959,29640.0
2016-01-19 13:50:00,63.44,63.46,63.29,63.34,59767.0,46.7886,46.8033,46.6779,46.7148,59767.0
2016-01-19 13:55:00,63.33,63.46,63.33,63.35,40502.0,46.7074,46.8033,46.7074,46.7222,40502.0
2016-01-19 14:00:00,63.35,63.43,63.3,63.31,66606.0,46.7222,46.7812,46.6853,46.6927,66606.0
2016-01-19 14:05:00,63.32,63.34,63.14,63.14,70823.0,46.7001,46.7148,46.5673,46.5673,70823.0
2016-01-19 14:10:00,63.13,63.17,63.04,63.07,80318.0,46.5599,46.5894,46.4936,46.5157,80318.0
2016-01-19 14:15:00,63.06,63.08,62.98,62.98,95921.0,46.5083,46.5231,46.4493,46.4493,95921.0
2016-01-19 14:20:00,62.96,62.97,62.84,62.9,43879.0,46.4346,46.4419,46.3461,46.3903,43879.0
2016-01-19 14:25:00,62.9,62.93,62.8,62.87,45067.0,46.3903,46.4124,46.3166,46.3682,45067.0
2016-01-19 14:30:00,62.88,63.02,62.83,62.98,37924.0,46.3756,46.4788,46.3387,46.4493,37924.0
2016-01-19 14:35:00,63.01,63.02,62.9,63.02,43563.0,46.4714,46.4788,46.3903,46.4788,43563.0
2016-01-19 14:40:00,63.02,63.07,62.79,62.8,56056.0,46.4788,46.5157,46.3092,46.3166,56056.0
2016-01-19 14:45:00,62.8,62.82,62.69,62.73,58183.0,46.3166,46.3313,46.2354,46.2649,58183.0
2016-01-19 14:50:00,62.73,62.77,62.63,62.77,60657.0,46.2649,46.2944,46.1912,46.2944,60657.0
2016-01-19 14:55:00,62.76,62.78,62.57,62.63,98404.0,46.2871,46.3018,46.1469,46.1912,98404.0
2016-01-19 15:00:00,62.62,62.93,62.56,62.93,91727.0,46.1838,46.4124,46.1396,46.4124,91727.0
2016-01-19 15:05:00,62.92,63.03,62.9,62.95,53307.0,46.4051,46.4862,46.3903,46.4272,53307.0
2016-01-19 15:10:00,62.94,62.99,62.83,62.9,57089.0,46.4198,46.4567,46.3387,46.3903,57089.0
2016-01-19 15:15:00,62.92,62.95,62.81,62.83,53140.0,46.4051,46.4272,46.3239,46.3387,53140.0
2016-01-19 15:20:00,62.83,63.07,62.79,63.01,41435.0,46.3387,46.5157,46.3092,46.4714,41435.0
2016-01-19 15:25:00,63.0,63.31,62.99,63.29,58680.0,46.4641,46.6927,46.4567,46.6779,58680.0
2016-01-19 15:30:00,63.3,63.44,63.23,63.32,95689.0,46.6853,46.7886,46.6337,46.7001,95689.0
2016-01-19 15:35:00,63.32,63.38,63.14,63.2,95493.0,46.7001,46.7443,46.5673,46.6116,95493.0
2016-01-19 15:40:00,63.21,63.51,63.13,63.41,115147.0,46.6189,46.8402,46.5599,46.7664,115147.0
2016-01-19 15:45:00,63.41,63.55,63.25,63.54,153570.0,46.7664,46.8697,46.6484,46.8623,153570.0
2016-01-19 15:50:00,63.54,63.57,63.35,63.44,156756.0,46.8623,46.8845,46.7222,46.7886,156756.0
2016-01-19 15:55:00,63.45,63.45,63.22,63.22,308817.0,46.7959,46.7959,46.6263,46.6263,308817.0
2016-01-20 09:30:00,62.24,62.5,61.95,62.41,185858.0,45.9035,46.0953,45.6897,46.0289,185858.0
2016-01-20 09:35:00,62.41,62.48,62.23,62.4,79847.0,46.0289,46.0805,45.8962,46.0215,79847.0
2016-01-20 09:40:00,62.41,62.45,62.26,62.32,46728.0,46.0289,46.0584,45.9183,45.9625,46728.0
2016-01-20 09:45:00,62.32,62.67,62.32,62.64,110010.0,45.9625,46.2207,45.9625,46.1986,110010.0
2016-01-20 09:50:00,62.63,62.71,62.52,62.56,79598.0,46.1912,46.2502,46.1101,46.1396,79598.0
2016-01-20 09:55:00,62.53,62.54,62.33,62.52,77397.0,46.1174,46.1248,45.9699,46.1101,77397.0
2016-01-20 10:00:00,62.5,62.61,62.48,62.59,63204.0,46.0953,46.1764,46.0805,46.1617,63204.0
2016-01-20 10:05:00,62.58,62.88,62.57,62.8,67446.0,46.1543,46.3756,46.1469,46.3166,67446.0
2016-01-20 10:10:00,62.81,62.86,62.69,62.81,44721.0,46.3239,46.3608,46.2354,46.3239,44721.0
2016-01-20 10:15:00,62.8,62.94,62.73,62.75,48715.0,46.3166,46.4198,46.2649,46.2797,48715.0
2016-01-20 10:20:00,62.74,62.9,62.67,62.89,39779.0,46.2723,46.3903,46.2207,46.3829,39779.0
2016-01-20 10:25:00,62.9,62.91,62.74,62.77,34669.0,46.3903,46.3977,46.2723,46.2944,34669.0
2016-01-20 10:30:00,62.75,62.82,62.54,62.59,44625.0,46.2797,46.3313,46.1248,46.1617,44625.0
2016-01-20 10:35:00,62.6,62.6,62.34,62.34,39622.0,46.1691,46.1691,45.9773,45.9773,39622.0
2016-01-20 10:40:00,62.35,62.39,62.18,62.27,85325.0,45.9847,46.0142,45.8593,45.9257,85325.0
2016-01-20 10:45:00,62.27,62.28,62.1,62.12,75070.0,45.9257,45.933,45.8003,45.815,75070.0
2016-01-20 10:50:00,62.12,62.17,62.0,62.0,66315.0,45.815,45.8519,45.7265,45.7265,66315.0
2016-01-20 10:55:00,62.01,62.04,61.83,61.85,77938.0,45.7339,45.756,45.6012,45.6159,77938.0
2016-01-20 11:00:00,61.85,61.96,61.81,61.84,67639.0,45.6159,45.697,45.5864,45.6085,67639.0
2016-01-20 11:05:00,61.84,62.0,61.8,61.86,61182.0,45.6085,45.7265,45.579,45.6233,61182.0
2016-01-20 11:10:00,61.84,62.23,61.81,62.2,85617.0,45.6085,45.8962,45.5864,45.874,85617.0
2016-01-20 11:15:00,62.2,62.42,62.16,62.35,197643.0,45.874,46.0363,45.8445,45.9847,197643.0
2016-01-20 11:20:00,62.37,62.53,62.29,62.41,124004.0,45.9994,46.1174,45.9404,46.0289,124004.0
2016-01-20 11:25:00,62.42,62.52,62.25,62.35,139843.0,46.0363,46.1101,45.9109,45.9847,139843.0
2016-01-20 11:30:00,62.32,62.66,62.32,62.64,87695.0,45.9625,46.2133,45.9625,46.1986,87695.0
2016-01-20 11:35:00,62.63,62.95,62.6,62.71,158302.0,46.1912,46.4272,46.1691,46.2502,158302.0
2016-01-20 11:40:00,62.73,62.8,62.65,62.65,50647.0,46.2649,46.3166,46.2059,46.2059,50647.0
2016-01-20 11:45:00,62.66,62.71,62.66,62.67,73688.0,46.2133,46.2502,46.2133,46.2207,73688.0
2016-01-20 11:50:00,62.66,62.73,62.5,62.51,133515.0,46.2133,46.2649,46.0953,46.1027,133515.0
2016-01-20 11:55:00,62.5,62.69,62.45,62.52,56044.0,46.0953,46.2354,46.0584,46.1101,56044.0
2016-01-20 12:00:00,62.51,62.66,62.48,62.48,37581.0,46.1027,46.2133,46.0805,46.0805,37581.0
2016-01-20 12:05:00,62.49,62.5,62.21,62.39,74976.0,46.0879,46.0953,45.8814,46.0142,74976.0
2016-01-20 12:10:00,62.39,62.46,62.33,62.42,63778.0,46.0142,46.0658,45.9699,46.0363,63778.0
2016-01-20 12:15:00,62.41,62.47,62.24,62.31,38962.0,46.0289,46.0732,45.9035,45.9552,38962.0
2016-01-20 12:20:00,62.3,62.3,61.97,62.04,54752.0,45.9478,45.9478,45.7044,45.756,54752.0
2016-01-20 12:25:00,62.05,62.09,61.88,62.04,67019.0,45.7634,45.7929,45.638,45.756,67019.0
2016-01-20 12:30:00,62.04,62.18,62.0,62.08,65155.0,45.756,45.8593,45.7265,45.7855,65155.0
2016-01-20 12:35:00,62.08,62.15,62.0,62.02,55531.0,45.7855,45.8372,45.7265,45.7413,55531.0
2016-01-20 12:40:00,62.01,62.08,61.99,62.02,79179.0,45.7339,45.7855,45.7192,45.7413,79179.0
2016-01-20 12:45:00,62.02,62.18,62.0,62.18,63743.0,45.7413,45.8593,45.7265,45.8593,63743.0
2016-01-20 12:50:00,62.18,62.48,62.12,62.46,94467.0,45.8593,46.0805,45.815,46.0658,94467.0
2016-01-20 12:55:00,62.46,62.77,62.43,62.74,63050.0,46.0658,46.2944,46.0437,46.2723,63050.0
2016-01-20 13:00:00,62.74,62.97,62.64,62.92,61129.0,46.2723,46.4419,46.1986,46.4051,61129.0
2016-01-20 13:05:00,62.93,62.93,62.71,62.8,62260.0,46.4124,46.4124,46.2502,46.3166,62260.0
2016-01-20 13:10:00,62.8,62.81,62.65,62.68,25616.0,46.3166,46.3239,46.2059,46.2281,25616.0
2016-01-20 13:15:00,62.69,62.78,62.47,62.52,45082.0,46.2354,46.3018,46.0732,46.1101,45082.0
2016-01-20 13:20:00,62.51,62.74,62.42,62.69,36777.0,46.1027,46.2723,46.0363,46.2354,36777.0
2016-01-20 13:25:00,62.7,62.77,62.53,62.69,59053.0,46.2428,46.2944,46.1174,46.2354,59053.0
2016-01-20 13:30:00,62.69,62.9,62.65,62.83,51947.0,46.2354,46.3903,46.2059,46.3387,51947.0
2016-01-20 13:35:00,62.81,63.07,62.72,63.04,114147.0,46.3239,46.5157,46.2576,46.4936,114147.0
2016-01-20 13:40:00,63.08,63.38,63.01,63.37,52862.0,46.5231,46.7443,46.4714,46.7369,52862.0
2016-01-20 13:45:00,63.4,63.55,63.31,63.48,54258.0,46.7591,46.8697,46.6927,46.8181,54258.0
2016-01-20 13:50:00,63.48,63.66,63.44,63.6,93290.0,46.8181,46.9508,46.7886,46.9066,93290.0
2016-01-20 13:55:00,63.6,63.63,63.38,63.46,47707.0,46.9066,46.9287,46.7443,46.8033,47707.0
2016-01-20 14:00:00,63.43,63.43,63.16,63.21,64595.0,46.7812,46.7812,46.5821,46.6189,64595.0
2016-01-20 14:05:00,63.21,63.45,63.2,63.4,179111.0,46.6189,46.7959,46.6116,46.7591,179111.0
2016-01-20 14:10:00,63.41,63.51,63.36,63.39,51718.0,46.7664,46.8402,46.7296,46.7517,51718.0
2016-01-20 14:15:00,63.4,63.82,63.33,63.65,103559.0,46.7591,47.0688,46.7074,46.9435,103559.0
2016-01-20 14:20:00,63.65,63.72,63.38,63.48,54937.0,46.9435,46.9951,46.7443,46.8181,54937.0
2016-01-20 14:25:00,63.49,63.54,63.31,63.39,80749.0,46.8254,46.8623,46.6927,46.7517,80749.0
2016-01-20 14:30:00,63.38,63.41,63.11,63.38,150442.0,46.7443,46.7664,46.5452,46.7443,150442.0
2016-01-20 14:35:00,63.39,63.58,63.23,63.57,100049.0,46.7517,46.8918,46.6337,46.8845,100049.0
2016-01-20 14:40:00,63.56,63.64,63.41,63.46,53887.0,46.8771,46.9361,46.7664,46.8033,53887.0
2016-01-20 14:45:00,63.44,63.56,63.31,63.48,106570.0,46.7886,46.8771,46.6927,46.8181,106570.0
2016-01-20 14:50:00,63.49,63.84,63.45,63.75,66458.0,46.8254,47.0836,46.7959,47.0172,66458.0
2016-01-20 14:55:00,63.72,63.84,63.56,63.59,56394.0,46.9951,47.0836,46.8771,46.8992,56394.0
2016-01-20 15:00:00,63.6,63.83,63.49,63.83,107898.0,46.9066,47.0762,46.8254,47.0762,107898.0
2016-01-20 15:05:00,63.83,63.91,63.78,63.9,82897.0,47.0762,47.1352,47.0393,47.1278,82897.0
2016-01-20 15:10:00,63.89,63.92,63.77,63.88,141991.0,47.1205,47.1426,47.032,47.1131,141991.0
2016-01-20 15:15:00,63.88,64.38,63.88,64.24,140230.0,47.1131,47.4818,47.1131,47.3786,140230.0
2016-01-20 15:20:00,64.25,64.58,64.03,64.25,222200.0,47.386,47.6294,47.2237,47.386,222200.0
2016-01-20 15:25:00,64.24,64.29,64.1,64.17,118986.0,47.3786,47.4155,47.2753,47.327,118986.0
2016-01-20 15:30:00,64.17,64.25,63.96,63.98,142878.0,47.327,47.386,47.1721,47.1868,142878.0
2016-01-20 15:35:00,63.97,64.14,63.95,64.11,176416.0,47.1795,47.3048,47.1647,47.2827,176416.0
2016-01-20 15:40:00,64.11,64.13,63.7,63.71,284006.0,47.2827,47.2975,46.9803,46.9877,284006.0
2016-01-20 15:45:00,63.71,63.75,63.3,63.59,229603.0,46.9877,47.0172,46.6853,46.8992,229603.0
2016-01-20 15:50:00,63.59,63.75,63.44,63.73,194406.0,46.8992,47.0172,46.7886,47.0025,194406.0
2016-01-20 15:55:00,63.72,63.76,63.48,63.55,406141.0,46.9951,47.0246,46.8181,46.8697,406141.0
2016-01-21 09:30:00,63.94,63.94,63.09,63.44,108366.0,47.1573,47.1573,46.5304,46.7886,108366.0
2016-01-21 09:35:00,63.39,63.43,63.14,63.15,68062.0,46.7517,46.7812,46.5673,46.5747,68062.0
2016-01-21 09:40:00,63.13,63.2,62.83,62.88,43118.0,46.5599,46.6116,46.3387,46.3756,43118.0
2016-01-21 09:45:00,62.83,62.83,62.5,62.6,24032.0,46.3387,46.3387,46.0953,46.1691,24032.0
2016-01-21 09:50:00,62.59,62.85,62.5,62.85,56882.0,46.1617,46.3534,46.0953,46.3534,56882.0
2016-01-21 09:55:00,62.86,63.05,62.86,62.99,81589.0,46.3608,46.5009,46.3608,46.4567,81589.0
2016-01-21 10:00:00,63.02,63.28,62.92,63.25,51531.0,46.4788,46.6706,46.4051,46.6484,51531.0
2016-01-21 10:05:00,63.3,63.37,63.17,63.37,51681.0,46.6853,46.7369,46.5894,46.7369,51681.0
2016-01-21 10:10:00,63.41,63.57,63.35,63.47,60728.0,46.7664,46.8845,46.7222,46.8107,60728.0
2016-01-21 10:15:00,63.48,63.7,63.45,63.6,59265.0,46.8181,46.9803,46.7959,46.9066,59265.0
2016-01-21 10:20:00,63.6,63.8,63.41,63.45,89800.0,46.9066,47.0541,46.7664,46.7959,89800.0
2016-01-21 10:25:00,63.45,63.58,63.4,63.49,128725.0,46.7959,46.8918,46.7591,46.8254,128725.0
2016-01-21 10:30:00,63.47,63.63,63.4,63.63,86953.0,46.8107,46.9287,46.7591,46.9287,86953.0
2016-01-21 10:35:00,63.63,63.69,63.23,63.33,36904.0,46.9287,46.973,46.6337,46.7074,36904.0
2016-01-21 10:40:00,63.31,63.43,63.29,63.36,36186.0,46.6927,46.7812,46.6779,46.7296,36186.0
2016-01-21 10:45:00,63.33,63.63,63.3,63.5,33992.0,46.7074,46.9287,46.6853,46.8328,33992.0
2016-01-21 10:50:00,63.49,63.58,63.38,63.48,32736.0,46.8254,46.8918,46.7443,46.8181,32736.0
2016-01-21 10:55:00,63.51,63.53,63.09,63.11,27586.0,46.8402,46.855,46.5304,46.5452,27586.0
2016-01-21 11:00:00,63.12,63.45,62.98,63.43,36561.0,46.5526,46.7959,46.4493,46.7812,36561.0
2016-01-21 11:05:00,63.42,63.42,63.22,63.27,36115.0,46.7738,46.7738,46.6263,46.6632,36115.0
2016-01-21 11:10:00,63.28,63.38,63.17,63.28,72556.0,46.6706,46.7443,46.5894,46.6706,72556.0
2016-01-21 11:15:00,63.29,63.4,63.22,63.27,82866.0,46.6779,46.7591,46.6263,46.6632,82866.0
2016-01-21 11:20:00,63.27,63.39,63.18,63.25,68152.0,46.6632,46.7517,46.5968,46.6484,68152.0
2016-01-21 11:25:00,63.24,63.3,62.98,63.08,78131.0,46.6411,46.6853,46.4493,46.5231,78131.0
2016-01-21 11:30:00,63.05,63.36,63.05,63.21,27191.0,46.5009,46.7296,46.5009,46.6189,27191.0
2016-01-21 11:35:00,63.17,63.37,63.14,63.37,34973.0,46.5894,46.7369,46.5673,46.7369,34973.0
2016-01-21 11:40:00,63.37,63.38,63.17,63.33,51348.0,46.7369,46.7443,46.5894,46.7074,51348.0
2016-01-21 11:45:00,63.33,63.46,63.3,63.45,31902.0,46.7074,46.8033,46.6853,46.7959,31902.0
2016-01-21 11:50:00,63.44,63.51,63.34,63.36,54957.0,46.7886,46.8402,46.7148,46.7296,54957.0
2016-01-21 11:55:00,63.37,63.59,63.37,63.5,34450.0,46.7369,46.8992,46.7369,46.8328,34450.0
2016-01-21 12:00:00,63.52,63.86,63.52,63.81,59293.0,46.8476,47.0983,46.8476,47.0615,59293.0
2016-01-21 12:05:00,63.84,63.97,63.77,63.88,71811.0,47.0836,47.1795,47.032,47.1131,71811.0
2016-01-21 12:10:00,63.88,63.9,63.66,63.68,85083.0,47.1131,47.1278,46.9508,46.9656,85083.0
2016-01-21 12:15:00,63.68,63.77,63.54,63.56,60188.0,46.9656,47.032,46.8623,46.8771,60188.0
2016-01-21 12:20:00,63.54,63.59,63.5,63.59,28044.0,46.8623,46.8992,46.8328,46.8992,28044.0
2016-01-21 12:25:00,63.6,63.69,63.6,63.61,31908.0,46.9066,46.973,46.9066,46.914,31908.0
2016-01-21 12:30:00,63.62,63.67,63.54,63.63,29416.0,46.9213,46.9582,46.8623,46.9287,29416.0
2016-01-21 12:35:00,63.63,63.69,63.6,63.61,20298.0,46.9287,46.973,46.9066,46.914,20298.0
2016-01-21 12:40:00,63.63,63.65,63.42,63.43,28501.0,46.9287,46.9435,46.7738,46.7812,28501.0
2016-01-21 12:45:00,63.43,63.49,63.36,63.49,34509.0,46.7812,46.8254,46.7296,46.8254,34509.0
2016-01-21 12:50:00,63.5,63.54,63.4,63.46,30571.0,46.8328,46.8623,46.7591,46.8033,30571.0
2016-01-21 12:55:00,63.47,63.47,63.38,63.44,28859.0,46.8107,46.8107,46.7443,46.7886,28859.0
2016-01-21 13:00:00,63.44,63.54,63.42,63.53,41690.0,46.7886,46.8623,46.7738,46.855,41690.0
2016-01-21 13:05:00,63.54,63.65,63.5,63.63,26939.0,46.8623,46.9435,46.8328,46.9287,26939.0
2016-01-21 13:10:00,63.66,63.74,63.54,63.54,28109.0,46.9508,47.0098,46.8623,46.8623,28109.0
2016-01-21 13:15:00,63.54,63.71,63.5,63.63,22220.0,46.8623,46.9877,46.8328,46.9287,22220.0
2016-01-21 13:20:00,63.64,63.65,63.43,63.55,38458.0,46.9361,46.9435,46.7812,46.8697,38458.0
2016-01-21 13:25:00,63.57,63.66,63.44,63.44,26904.0,46.8845,46.9508,46.7886,46.7886,26904.0
2016-01-21 13:30:00,63.45,63.52,63.27,63.28,39329.0,46.7959,46.8476,46.6632,46.6706,39329.0
2016-01-21 13:35:00,63.3,63.61,63.27,63.59,36652.0,46.6853,46.914,46.6632,46.8992,36652.0
2016-01-21 13:40:00,63.58,63.64,63.49,63.49,89389.0,46.8918,46.9361,46.8254,46.8254,89389.0
2016-01-21 13:45:00,63.5,63.61,63.46,63.47,54531.0,46.8328,46.914,46.8033,46.8107,54531.0
2016-01-21 13:50:00,63.48,63.5,63.27,63.36,29338.0,46.8181,46.8328,46.6632,46.7296,29338.0
2016-01-21 13:55:00,63.36,63.55,63.33,63.44,81220.0,46.7296,46.8697,46.7074,46.7886,81220.0
2016-01-21 14:00:00,63.45,63.51,63.3,63.4,34884.0,46.7959,46.8402,46.6853,46.7591,34884.0
2016-01-21 14:05:00,63.41,63.41,63.23,63.25,60272.0,46.7664,46.7664,46.6337,46.6484,60272.0
2016-01-21 14:10:00,63.25,63.26,63.0,63.14,58992.0,46.6484,46.6558,46.4641,46.5673,58992.0
2016-01-21 14:15:00,63.15,63.15,63.0,63.02,49763.0,46.5747,46.5747,46.4641,46.4788,49763.0
2016-01-21 14:20:00,63.03,63.13,62.8,62.87,78545.0,46.4862,46.5599,46.3166,46.3682,78545.0
2016-01-21 14:25:00,62.87,62.98,62.75,62.98,76731.0,46.3682,46.4493,46.2797,46.4493,76731.0
2016-01-21 14:30:00,62.99,63.24,62.97,63.13,92897.0,46.4567,46.6411,46.4419,46.5599,92897.0
2016-01-21 14:35:00,63.13,63.41,63.13,63.3,39279.0,46.5599,46.7664,46.5599,46.6853,39279.0
2016-01-21 14:40:00,63.3,63.43,63.22,63.25,35716.0,46.6853,46.7812,46.6263,46.6484,35716.0
2016-01-21 14:45:00,63.25,63.29,63.09,63.14,33658.0,46.6484,46.6779,46.5304,46.5673,33658.0
2016-01-21 14:50:00,63.15,63.32,63.12,63.29,39890.0,46.5747,46.7001,46.5526,46.6779,39890.0
2016-01-21 14:55:00,63.28,63.42,63.27,63.34,51613.0,46.6706,46.7738,46.6632,46.7148,51613.0
2016-01-21 15:00:00,63.35,63.38,63.28,63.3,45206.0,46.7222,46.7443,46.6706,46.6853,45206.0
2016-01-21 15:05:00,63.29,63.32,62.95,63.07,66498.0,46.6779,46.7001,46.4272,46.5157,66498.0
2016-01-21 15:10:00,63.07,63.21,62.98,63.12,54103.0,46.5157,46.6189,46.4493,46.5526,54103.0
2016-01-21 15:15:00,63.11,63.13,62.93,63.02,58417.0,46.5452,46.5599,46.4124,46.4788,58417.0
2016-01-21 15:20:00,63.02,63.12,62.93,63.09,58869.0,46.4788,46.5526,46.4124,46.5304,58869.0
2016-01-21 15:25:00,63.08,63.15,63.04,63.08,66659.0,46.5231,46.5747,46.4936,46.5231,66659.0
2016-01-21 15:30:00,63.1,63.42,63.09,63.33,80929.0,46.5378,46.7738,46.5304,46.7074,80929.0
2016-01-21 15:35:00,63.34,63.45,63.23,63.36,61642.0,46.7148,46.7959,46.6337,46.7296,61642.0
2016-01-21 15:40:00,63.37,63.52,63.32,63.41,92234.0,46.7369,46.8476,46.7001,46.7664,92234.0
2016-01-21 15:45:00,63.41,63.42,63.2,63.31,124899.0,46.7664,46.7738,46.6116,46.6927,124899.0
2016-01-21 15:50:00,63.31,63.42,63.28,63.41,144584.0,46.6927,46.7738,46.6706,46.7664,144584.0
2016-01-21 15:55:00,63.41,63.41,63.12,63.13,369771.0,46.7664,46.7664,46.5526,46.5599,369771.0
2016-01-22 09:30:00,64.46,64.8,63.96,64.01,382131.0,47.5408,47.7916,47.1721,47.209,382131.0
2016-01-22 09:35:00,64.02,64.05,63.73,63.76,147719.0,47.2163,47.2385,47.0025,47.0246,147719.0
2016-01-22 09:40:00,63.76,63.97,63.65,63.97,113836.0,47.0246,47.1795,46.9435,47.1795,113836.0
2016-01-22 09:45:00,64.0,64.24,63.93,64.21,83517.0,47.2016,47.3786,47.15,47.3565,83517.0
2016-01-22 09:50:00,64.21,64.38,64.16,64.38,50035.0,47.3565,47.4818,47.3196,47.4818,50035.0
2016-01-22 09:55:00,64.4,64.41,64.22,64.36,123246.0,47.4966,47.504,47.3638,47.4671,123246.0
2016-01-22 10:00:00,64.34,64.59,64.33,64.51,146651.0,47.4523,47.6367,47.445,47.5777,146651.0
2016-01-22 10:05:00,64.52,64.54,64.33,64.35,200210.0,47.5851,47.5999,47.445,47.4597,200210.0
2016-01-22 10:10:00,64.35,64.42,64.22,64.35,125977.0,47.4597,47.5113,47.3638,47.4597,125977.0
2016-01-22 10:15:00,64.36,64.43,64.23,64.25,119100.0,47.4671,47.5187,47.3712,47.386,119100.0
2016-01-22 10:20:00,64.27,64.3,64.18,64.27,102616.0,47.4007,47.4228,47.3343,47.4007,102616.0
2016-01-22 10:25:00,64.29,64.37,64.23,64.36,94992.0,47.4155,47.4745,47.3712,47.4671,94992.0
2016-01-22 10:30:00,64.38,64.51,64.35,64.37,99701.0,47.4818,47.5777,47.4597,47.4745,99701.0
2016-01-22 10:35:00,64.36,64.46,64.31,64.37,94066.0,47.4671,47.5408,47.4302,47.4745,94066.0
2016-01-22 10:40:00,64.38,64.39,64.26,64.3,82817.0,47.4818,47.4892,47.3933,47.4228,82817.0
2016-01-22 10:45:00,64.29,64.29,64.07,64.09,67662.0,47.4155,47.4155,47.2532,47.268,67662.0
2016-01-22 10:50:00,64.1,64.16,63.97,64.03,118018.0,47.2753,47.3196,47.1795,47.2237,118018.0
2016-01-22 10:55:00,64.03,64.13,64.02,64.05,61311.0,47.2237,47.2975,47.2163,47.2385,61311.0
2016-01-22 11:00:00,64.04,64.13,63.99,64.0,67964.0,47.2311,47.2975,47.1942,47.2016,67964.0
2016-01-22 11:05:00,64.01,64.09,63.99,64.0,78631.0,47.209,47.268,47.1942,47.2016,78631.0
2016-01-22 11:10:00,63.99,64.03,63.89,63.96,69565.0,47.1942,47.2237,47.1205,47.1721,69565.0
2016-01-22 11:15:00,63.96,64.16,63.96,64.05,43650.0,47.1721,47.3196,47.1721,47.2385,43650.0
2016-01-22 11:20:00,64.05,64.19,64.03,64.12,50573.0,47.2385,47.3417,47.2237,47.2901,50573.0
2016-01-22 11:25:00,64.12,64.34,64.08,64.25,78388.0,47.2901,47.4523,47.2606,47.386,78388.0
2016-01-22 11:30:00,64.23,64.36,64.23,64.29,36955.0,47.3712,47.4671,47.3712,47.4155,36955.0
2016-01-22 11:35:00,64.3,64.3,64.08,64.1,58560.0,47.4228,47.4228,47.2606,47.2753,58560.0
2016-01-22 11:40:00,64.1,64.25,64.1,64.24,61040.0,47.2753,47.386,47.2753,47.3786,61040.0
2016-01-22 11:45:00,64.23,64.25,64.06,64.11,44142.0,47.3712,47.386,47.2458,47.2827,44142.0
2016-01-22 11:50:00,64.1,64.28,64.08,64.24,46002.0,47.2753,47.4081,47.2606,47.3786,46002.0
2016-01-22 11:55:00,64.23,64.26,64.11,64.12,49957.0,47.3712,47.3933,47.2827,47.2901,49957.0
2016-01-22 12:00:00,64.1,64.21,64.1,64.16,32741.0,47.2753,47.3565,47.2753,47.3196,32741.0
2016-01-22 12:05:00,64.17,64.25,64.14,64.16,31180.0,47.327,47.386,47.3048,47.3196,31180.0
2016-01-22 12:10:00,64.18,64.36,64.16,64.33,44375.0,47.3343,47.4671,47.3196,47.445,44375.0
2016-01-22 12:15:00,64.32,64.35,64.22,64.28,45104.0,47.4376,47.4597,47.3638,47.4081,45104.0
2016-01-22 12:20:00,64.29,64.3,64.15,64.19,44839.0,47.4155,47.4228,47.3122,47.3417,44839.0
2016-01-22 12:25:00,64.2,64.28,64.14,64.21,22121.0,47.3491,47.4081,47.3048,47.3565,22121.0
2016-01-22 12:30:00,64.2,64.21,64.1,64.14,29929.0,47.3491,47.3565,47.2753,47.3048,29929.0
2016-01-22 12:35:00,64.12,64.23,64.09,64.23,39623.0,47.2901,47.3712,47.268,47.3712,39623.0
2016-01-22 12:40:00,64.23,64.23,64.17,64.21,17949.0,47.3712,47.3712,47.327,47.3565,17949.0
2016-01-22 12:45:00,64.21,64.29,64.2,64.23,21822.0,47.3565,47.4155,47.3491,47.3712,21822.0
2016-01-22 12:50:00,64.23,64.27,64.21,64.24,36233.0,47.3712,47.4007,47.3565,47.3786,36233.0
2016-01-22 12:55:00,64.23,64.28,64.21,64.24,44060.0,47.3712,47.4081,47.3565,47.3786,44060.0
2016-01-22 13:00:00,64.23,64.24,64.17,64.19,46377.0,47.3712,47.3786,47.327,47.3417,46377.0
2016-01-22 13:05:00,64.2,64.25,64.16,64.17,40864.0,47.3491,47.386,47.3196,47.327,40864.0
2016-01-22 13:10:00,64.18,64.21,64.13,64.17,29288.0,47.3343,47.3565,47.2975,47.327,29288.0
2016-01-22 13:15:00,64.19,64.28,64.17,64.25,30028.0,47.3417,47.4081,47.327,47.386,30028.0
2016-01-22 13:20:00,64.24,64.3,64.2,64.2,60986.0,47.3786,47.4228,47.3491,47.3491,60986.0
2016-01-22 13:25:00,64.21,64.25,64.13,64.18,27602.0,47.3565,47.386,47.2975,47.3343,27602.0
2016-01-22 13:30:00,64.19,64.25,64.18,64.21,20489.0,47.3417,47.386,47.3343,47.3565,20489.0
2016-01-22 13:35:00,64.21,64.22,64.15,64.18,19314.0,47.3565,47.3638,47.3122,47.3343,19314.0
2016-01-22 13:40:00,64.21,64.27,64.2,64.24,66767.0,47.3565,47.4007,47.3491,47.3786,66767.0
2016-01-22 13:45:00,64.24,64.25,64.19,64.23,32601.0,47.3786,47.386,47.3417,47.3712,32601.0
2016-01-22 13:50:00,64.23,64.27,64.22,64.22,45061.0,47.3712,47.4007,47.3638,47.3638,45061.0
2016-01-22 13:55:00,64.23,64.26,64.22,64.23,75727.0,47.3712,47.3933,47.3638,47.3712,75727.0
2016-01-22 14:00:00,64.24,64.29,64.2,64.27,64188.0,47.3786,47.4155,47.3491,47.4007,64188.0
2016-01-22 14:05:00,64.28,64.41,64.27,64.38,47324.0,47.4081,47.504,47.4007,47.4818,47324.0
2016-01-22 14:10:00,64.39,64.55,64.37,64.54,53856.0,47.4892,47.6072,47.4745,47.5999,53856.0
2016-01-22 14:15:00,64.55,64.56,64.43,64.44,68164.0,47.6072,47.6146,47.5187,47.5261,68164.0
2016-01-22 14:20:00,64.44,64.49,64.35,64.39,42351.0,47.5261,47.563,47.4597,47.4892,42351.0
2016-01-22 14:25:00,64.4,64.44,64.31,64.32,37016.0,47.4966,47.5261,47.4302,47.4376,37016.0
2016-01-22 14:30:00,64.32,64.35,64.24,64.31,31497.0,47.4376,47.4597,47.3786,47.4302,31497.0
2016-01-22 14:35:00,64.3,64.34,64.16,64.21,64908.0,47.4228,47.4523,47.3196,47.3565,64908.0
2016-01-22 14:40:00,64.19,64.25,64.16,64.2,75832.0,47.3417,47.386,47.3196,47.3491,75832.0
2016-01-22 14:45:00,64.19,64.26,64.15,64.18,50894.0,47.3417,47.3933,47.3122,47.3343,50894.0
2016-01-22 14:50:00,64.18,64.27,64.13,64.25,57190.0,47.3343,47.4007,47.2975,47.386,57190.0
2016-01-22 14:55:00,64.26,64.32,64.21,64.29,40868.0,47.3933,47.4376,47.3565,47.4155,40868.0
2016-01-22 15:00:00,64.29,64.31,64.2,64.27,33256.0,47.4155,47.4302,47.3491,47.4007,33256.0
2016-01-22 15:05:00,64.27,64.31,64.18,64.2,32355.0,47.4007,47.4302,47.3343,47.3491,32355.0
2016-01-22 15:10:00,64.19,64.19,64.09,64.16,43515.0,47.3417,47.3417,47.268,47.3196,43515.0
2016-01-22 15:15:00,64.16,64.25,64.14,64.21,55875.0,47.3196,47.386,47.3048,47.3565,55875.0
2016-01-22 15:20:00,64.23,64.24,64.14,64.16,36811.0,47.3712,47.3786,47.3048,47.3196,36811.0
2016-01-22 15:25:00,64.15,64.32,64.14,64.31,54363.0,47.3122,47.4376,47.3048,47.4302,54363.0
2016-01-22 15:30:00,64.3,64.32,64.15,64.16,69818.0,47.4228,47.4376,47.3122,47.3196,69818.0
2016-01-22 15:35:00,64.16,64.31,64.13,64.31,73641.0,47.3196,47.4302,47.2975,47.4302,73641.0
2016-01-22 15:40:00,64.3,64.5,64.29,64.5,93497.0,47.4228,47.5703,47.4155,47.5703,93497.0
2016-01-22 15:45:00,64.49,64.52,64.38,64.5,120419.0,47.563,47.5851,47.4818,47.5703,120419.0
2016-01-22 15:50:00,64.51,64.51,64.32,64.4,181488.0,47.5777,47.5777,47.4376,47.4966,181488.0
2016-01-22 15:55:00,64.41,64.47,64.35,64.41,298552.0,47.504,47.5482,47.4597,47.504,298552.0
2016-01-25 09:30:00,64.23,64.42,63.98,64.03,134835.0,47.3712,47.5113,47.1868,47.2237,134835.0
2016-01-25 09:35:00,63.98,64.13,63.9,64.06,109837.0,47.1868,47.2975,47.1278,47.2458,109837.0
2016-01-25 09:40:00,64.08,64.1,63.9,64.08,73705.0,47.2606,47.2753,47.1278,47.2606,73705.0
2016-01-25 09:45:00,64.06,64.32,64.01,64.3,128494.0,47.2458,47.4376,47.209,47.4228,128494.0
2016-01-25 09:50:00,64.29,64.38,64.09,64.1,40139.0,47.4155,47.4818,47.268,47.2753,40139.0
2016-01-25 09:55:00,64.09,64.1,63.88,63.89,82887.0,47.268,47.2753,47.1131,47.1205,82887.0
2016-01-25 10:00:00,63.88,63.97,63.73,63.97,67489.0,47.1131,47.1795,47.0025,47.1795,67489.0
2016-01-25 10:05:00,63.97,64.12,63.95,64.11,65091.0,47.1795,47.2901,47.1647,47.2827,65091.0
2016-01-25 10:10:00,64.07,64.08,63.93,63.96,29828.0,47.2532,47.2606,47.15,47.1721,29828.0
2016-01-25 10:15:00,63.94,63.98,63.67,63.75,111870.0,47.1573,47.1868,46.9582,47.0172,111870.0
2016-01-25 10:20:00,63.78,63.89,63.74,63.85,55127.0,47.0393,47.1205,47.0098,47.091,55127.0
2016-01-25 10:25:00,63.85,63.93,63.75,63.92,61199.0,47.091,47.15,47.0172,47.1426,61199.0
2016-01-25 10:30:00,63.93,63.93,63.83,63.9,54263.0,47.15,47.15,47.0762,47.1278,54263.0
2016-01-25 10:35:00,63.89,63.9,63.72,63.75,69261.0,47.1205,47.1278,46.9951,47.0172,69261.0
2016-01-25 10:40:00,63.75,63.76,63.42,63.48,69460.0,47.0172,47.0246,46.7738,46.8181,69460.0
2016-01-25 10:45:00,63.5,63.56,63.42,63.56,39050.0,46.8328,46.8771,46.7738,46.8771,39050.0
2016-01-25 10:50:00,63.54,63.68,63.53,63.61,51561.0,46.8623,46.9656,46.855,46.914,51561.0
2016-01-25 10:55:00,63.6,63.75,63.58,63.67,50962.0,46.9066,47.0172,46.8918,46.9582,50962.0
2016-01-25 11:00:00,63.66,63.78,63.6,63.78,39019.0,46.9508,47.0393,46.9066,47.0393,39019.0
2016-01-25 11:05:00,63.78,63.8,63.7,63.71,34329.0,47.0393,47.0541,46.9803,46.9877,34329.0
2016-01-25 11:10:00,63.71,63.71,63.6,63.64,31355.0,46.9877,46.9877,46.9066,46.9361,31355.0
2016-01-25 11:15:00,63.63,63.75,63.62,63.68,35190.0,46.9287,47.0172,46.9213,46.9656,35190.0
2016-01-25 11:20:00,63.67,63.71,63.62,63.65,31616.0,46.9582,46.9877,46.9213,46.9435,31616.0
2016-01-25 11:25:00,63.66,63.7,63.59,63.62,62162.0,46.9508,46.9803,46.8992,46.9213,62162.0
2016-01-25 11:30:00,63.61,63.61,63.55,63.57,41295.0,46.914,46.914,46.8697,46.8845,41295.0
2016-01-25 11:35:00,63.56,63.66,63.56,63.64,87165.0,46.8771,46.9508,46.8771,46.9361,87165.0
2016-01-25 11:40:00,63.65,63.66,63.5,63.5,47937.0,46.9435,46.9508,46.8328,46.8328,47937.0
2016-01-25 11:45:00,63.51,63.56,63.49,63.55,28547.0,46.8402,46.8771,46.8254,46.8697,28547.0
2016-01-25 11:50:00,63.55,63.79,63.55,63.79,29347.0,46.8697,47.0467,46.8697,47.0467,29347.0
2016-01-25 11:55:00,63.79,63.89,63.78,63.84,31027.0,47.0467,47.1205,47.0393,47.0836,31027.0
2016-01-25 12:00:00,63.84,63.9,63.78,63.83,63507.0,47.0836,47.1278,47.0393,47.0762,63507.0
2016-01-25 12:05:00,63.84,63.86,63.72,63.77,27503.0,47.0836,47.0983,46.9951,47.032,27503.0
2016-01-25 12:10:00,63.77,63.78,63.65,63.68,66377.0,47.032,47.0393,46.9435,46.9656,66377.0
2016-01-25 12:15:00,63.67,63.75,63.66,63.74,45265.0,46.9582,47.0172,46.9508,47.0098,45265.0
2016-01-25 12:20:00,63.74,63.83,63.72,63.72,23523.0,47.0098,47.0762,46.9951,46.9951,23523.0
2016-01-25 12:25:00,63.72,63.75,63.66,63.7,53253.0,46.9951,47.0172,46.9508,46.9803,53253.0
2016-01-25 12:30:00,63.69,63.75,63.69,63.71,41479.0,46.973,47.0172,46.973,46.9877,41479.0
2016-01-25 12:35:00,63.7,63.87,63.67,63.87,64696.0,46.9803,47.1057,46.9582,47.1057,64696.0
2016-01-25 12:40:00,63.87,63.97,63.87,63.97,50918.0,47.1057,47.1795,47.1057,47.1795,50918.0
2016-01-25 12:45:00,63.98,64.02,63.95,63.96,62942.0,47.1868,47.2163,47.1647,47.1721,62942.0
2016-01-25 12:50:00,63.97,63.99,63.84,63.86,32342.0,47.1795,47.1942,47.0836,47.0983,32342.0
2016-01-25 12:55:00,63.85,63.89,63.83,63.86,24367.0,47.091,47.1205,47.0762,47.0983,24367.0
2016-01-25 13:00:00,63.87,63.99,63.86,63.98,28357.0,47.1057,47.1942,47.0983,47.1868,28357.0
2016-01-25 13:05:00,63.98,64.03,63.94,63.96,27001.0,47.1868,47.2237,47.1573,47.1721,27001.0
2016-01-25 13:10:00,63.96,63.97,63.85,63.9,32221.0,47.1721,47.1795,47.091,47.1278,32221.0
2016-01-25 13:15:00,63.9,63.9,63.74,63.76,55427.0,47.1278,47.1278,47.0098,47.0246,55427.0
2016-01-25 13:20:00,63.76,63.83,63.7,63.71,67565.0,47.0246,47.0762,46.9803,46.9877,67565.0
2016-01-25 13:25:00,63.71,63.71,63.58,63.61,49396.0,46.9877,46.9877,46.8918,46.914,49396.0
2016-01-25 13:30:00,63.61,63.71,63.6,63.68,41379.0,46.914,46.9877,46.9066,46.9656,41379.0
2016-01-25 13:35:00,63.67,63.72,63.65,63.66,44966.0,46.9582,46.9951,46.9435,46.9508,44966.0
2016-01-25 13:40:00,63.65,63.68,63.62,63.67,46432.0,46.9435,46.9656,46.9213,46.9582,46432.0
2016-01-25 13:45:00,63.67,63.74,63.54,63.55,58458.0,46.9582,47.0098,46.8623,46.8697,58458.0
2016-01-25 13:50:00,63.54,63.58,63.5,63.51,25713.0,46.8623,46.8918,46.8328,46.8402,25713.0
2016-01-25 13:55:00,63.51,63.51,63.36,63.39,45173.0,46.8402,46.8402,46.7296,46.7517,45173.0
2016-01-25 14:00:00,63.38,63.41,63.31,63.4,43254.0,46.7443,46.7664,46.6927,46.7591,43254.0
2016-01-25 14:05:00,63.41,63.45,63.32,63.33,55563.0,46.7664,46.7959,46.7001,46.7074,55563.0
2016-01-25 14:10:00,63.32,63.36,63.24,63.35,53118.0,46.7001,46.7296,46.6411,46.7222,53118.0
2016-01-25 14:15:00,63.35,63.42,63.28,63.29,35975.0,46.7222,46.7738,46.6706,46.6779,35975.0
2016-01-25 14:20:00,63.3,63.3,63.22,63.26,41127.0,46.6853,46.6853,46.6263,46.6558,41127.0
2016-01-25 14:25:00,63.25,63.3,63.17,63.29,62832.0,46.6484,46.6853,46.5894,46.6779,62832.0
2016-01-25 14:30:00,63.29,63.3,63.13,63.14,73493.0,46.6779,46.6853,46.5599,46.5673,73493.0
2016-01-25 14:35:00,63.13,63.14,63.02,63.08,98891.0,46.5599,46.5673,46.4788,46.5231,98891.0
2016-01-25 14:40:00,63.09,63.09,62.98,63.03,62688.0,46.5304,46.5304,46.4493,46.4862,62688.0
2016-01-25 14:45:00,63.02,63.13,63.02,63.06,78793.0,46.4788,46.5599,46.4788,46.5083,78793.0
2016-01-25 14:50:00,63.05,63.1,63.01,63.06,72630.0,46.5009,46.5378,46.4714,46.5083,72630.0
2016-01-25 14:55:00,63.05,63.17,63.05,63.14,131716.0,46.5009,46.5894,46.5009,46.5673,131716.0
2016-01-25 15:00:00,63.14,63.35,63.14,63.21,88358.0,46.5673,46.7222,46.5673,46.6189,88358.0
2016-01-25 15:05:00,63.21,63.22,62.93,62.99,98695.0,46.6189,46.6263,46.4124,46.4567,98695.0
2016-01-25 15:10:00,62.99,63.05,62.91,63.01,72709.0,46.4567,46.5009,46.3977,46.4714,72709.0
2016-01-25 15:15:00,63.01,63.04,62.92,62.94,196291.0,46.4714,46.4936,46.4051,46.4198,196291.0
2016-01-25 15:20:00,62.94,62.94,62.68,62.72,134420.0,46.4198,46.4198,46.2281,46.2576,134420.0
2016-01-25 15:25:00,62.73,62.95,62.71,62.88,81635.0,46.2649,46.4272,46.2502,46.3756,81635.0
2016-01-25 15:30:00,62.86,62.91,62.73,62.75,68110.0,46.3608,46.3977,46.2649,46.2797,68110.0
2016-01-25 15:35:00,62.75,62.85,62.64,62.8,195938.0,46.2797,46.3534,46.1986,46.3166,195938.0
2016-01-25 15:40:00,62.79,62.85,62.68,62.69,110488.0,46.3092,46.3534,46.2281,46.2354,110488.0
2016-01-25 15:45:00,62.68,62.83,62.64,62.82,175440.0,46.2281,46.3387,46.1986,46.3313,175440.0
2016-01-25 15:50:00,62.82,62.97,62.76,62.93,196700.0,46.3313,46.4419,46.2871,46.4124,196700.0
2016-01-25 15:55:00,62.92,62.99,62.75,62.92,580951.0,46.4051,46.4567,46.2797,46.4051,580951.0
2016-01-26 09:30:00,63.03,63.05,62.52,62.74,183190.0,46.4862,46.5009,46.1101,46.2723,183190.0
2016-01-26 09:35:00,62.73,62.95,62.69,62.82,103237.0,46.2649,46.4272,46.2354,46.3313,103237.0
2016-01-26 09:40:00,62.84,62.95,62.7,62.87,47907.0,46.3461,46.4272,46.2428,46.3682,47907.0
2016-01-26 09:45:00,62.91,62.91,62.3,62.3,140581.0,46.3977,46.3977,45.9478,45.9478,140581.0
2016-01-26 09:50:00,62.3,62.31,61.92,62.12,94886.0,45.9478,45.9552,45.6675,45.815,94886.0
2016-01-26 09:55:00,62.15,62.3,62.09,62.15,72705.0,45.8372,45.9478,45.7929,45.8372,72705.0
2016-01-26 10:00:00,62.14,62.38,62.11,62.36,64579.0,45.8298,46.0068,45.8077,45.992,64579.0
2016-01-26 10:05:00,62.36,62.73,62.36,62.66,43222.0,45.992,46.2649,45.992,46.2133,43222.0
2016-01-26 10:10:00,62.67,62.73,62.58,62.65,29226.0,46.2207,46.2649,46.1543,46.2059,29226.0
2016-01-26 10:15:00,62.67,62.72,62.56,62.56,47444.0,46.2207,46.2576,46.1396,46.1396,47444.0
2016-01-26 10:20:00,62.56,62.59,62.49,62.58,42174.0,46.1396,46.1617,46.0879,46.1543,42174.0
2016-01-26 10:25:00,62.57,62.67,62.52,62.55,64702.0,46.1469,46.2207,46.1101,46.1322,64702.0
2016-01-26 10:30:00,62.55,62.7,62.54,62.61,48115.0,46.1322,46.2428,46.1248,46.1764,48115.0
2016-01-26 10:35:00,62.62,62.75,62.6,62.72,32632.0,46.1838,46.2797,46.1691,46.2576,32632.0
2016-01-26 10:40:00,62.72,62.77,62.67,62.7,37845.0,46.2576,46.2944,46.2207,46.2428,37845.0
2016-01-26 10:45:00,62.7,62.71,62.58,62.69,28271.0,46.2428,46.2502,46.1543,46.2354,28271.0
2016-01-26 10:50:00,62.69,62.71,62.59,62.65,40943.0,46.2354,46.2502,46.1617,46.2059,40943.0
2016-01-26 10:55:00,62.63,62.69,62.57,62.59,25516.0,46.1912,46.2354,46.1469,46.1617,25516.0
2016-01-26 11:00:00,62.58,62.83,62.57,62.83,44511.0,46.1543,46.3387,46.1469,46.3387,44511.0
2016-01-26 11:05:00,62.83,62.86,62.65,62.67,29965.0,46.3387,46.3608,46.2059,46.2207,29965.0
2016-01-26 11:10:00,62.66,62.67,62.54,62.62,26836.0,46.2133,46.2207,46.1248,46.1838,26836.0
2016-01-26 11:15:00,62.61,62.61,62.52,62.56,22823.0,46.1764,46.1764,46.1101,46.1396,22823.0
2016-01-26 11:20:00,62.56,62.58,62.45,62.57,44123.0,46.1396,46.1543,46.0584,46.1469,44123.0
2016-01-26 11:25:00,62.58,62.61,62.49,62.54,40239.0,46.1543,46.1764,46.0879,46.1248,40239.0
2016-01-26 11:30:00,62.53,62.54,62.46,62.48,40380.0,46.1174,46.1248,46.0658,46.0805,40380.0
2016-01-26 11:35:00,62.47,62.51,62.4,62.46,27249.0,46.0732,46.1027,46.0215,46.0658,27249.0
2016-01-26 11:40:00,62.45,62.49,62.41,62.47,27715.0,46.0584,46.0879,46.0289,46.0732,27715.0
2016-01-26 11:45:00,62.46,62.5,62.32,62.34,44504.0,46.0658,46.0953,45.9625,45.9773,44504.0
2016-01-26 11:50:00,62.35,62.42,62.35,62.42,23591.0,45.9847,46.0363,45.9847,46.0363,23591.0
2016-01-26 11:55:00,62.42,62.42,62.33,62.39,30757.0,46.0363,46.0363,45.9699,46.0142,30757.0
2016-01-26 12:00:00,62.39,62.54,62.38,62.53,30655.0,46.0142,46.1248,46.0068,46.1174,30655.0
2016-01-26 12:05:00,62.52,62.69,62.51,62.68,28747.0,46.1101,46.2354,46.1027,46.2281,28747.0
2016-01-26 12:10:00,62.7,62.84,62.67,62.82,26348.0,46.2428,46.3461,46.2207,46.3313,26348.0
2016-01-26 12:15:00,62.82,62.87,62.79,62.85,43924.0,46.3313,46.3682,46.3092,46.3534,43924.0
2016-01-26 12:20:00,62.85,62.89,62.83,62.86,47010.0,46.3534,46.3829,46.3387,46.3608,47010.0
2016-01-26 12:25:00,62.87,62.89,62.81,62.82,25405.0,46.3682,46.3829,46.3239,46.3313,25405.0
2016-01-26 12:30:00,62.83,62.89,62.81,62.88,25184.0,46.3387,46.3829,46.3239,46.3756,25184.0
2016-01-26 12:35:00,62.89,62.95,62.87,62.92,20808.0,46.3829,46.4272,46.3682,46.4051,20808.0
2016-01-26 12:40:00,62.92,62.94,62.88,62.91,26167.0,46.4051,46.4198,46.3756,46.3977,26167.0
2016-01-26 12:45:00,62.91,62.97,62.87,62.91,44745.0,46.3977,46.4419,46.3682,46.3977,44745.0
2016-01-26 12:50:00,62.92,62.93,62.83,62.85,15417.0,46.4051,46.4124,46.3387,46.3534,15417.0
2016-01-26 12:55:00,62.84,62.91,62.8,62.88,28709.0,46.3461,46.3977,46.3166,46.3756,28709.0
2016-01-26 13:00:00,62.89,62.95,62.85,62.92,29546.0,46.3829,46.4272,46.3534,46.4051,29546.0
2016-01-26 13:05:00,62.91,62.92,62.83,62.88,31676.0,46.3977,46.4051,46.3387,46.3756,31676.0
2016-01-26 13:10:00,62.89,62.92,62.87,62.91,21623.0,46.3829,46.4051,46.3682,46.3977,21623.0
2016-01-26 13:15:00,62.91,62.95,62.87,62.88,27127.0,46.3977,46.4272,46.3682,46.3756,27127.0
2016-01-26 13:20:00,62.88,62.98,62.87,62.94,35045.0,46.3756,46.4493,46.3682,46.4198,35045.0
2016-01-26 13:25:00,62.93,63.01,62.89,62.98,24537.0,46.4124,46.4714,46.3829,46.4493,24537.0
2016-01-26 13:30:00,62.98,63.0,62.9,62.91,33858.0,46.4493,46.4641,46.3903,46.3977,33858.0
2016-01-26 13:35:00,62.9,62.93,62.81,62.83,69541.0,46.3903,46.4124,46.3239,46.3387,69541.0
2016-01-26 13:40:00,62.83,62.88,62.83,62.83,53498.0,46.3387,46.3756,46.3387,46.3387,53498.0
2016-01-26 13:45:00,62.84,62.85,62.75,62.82,32754.0,46.3461,46.3534,46.2797,46.3313,32754.0
2016-01-26 13:50:00,62.82,62.83,62.79,62.8,33294.0,46.3313,46.3387,46.3092,46.3166,33294.0
2016-01-26 13:55:00,62.8,62.85,62.79,62.8,28800.0,46.3166,46.3534,46.3092,46.3166,28800.0
2016-01-26 14:00:00,62.8,62.81,62.66,62.68,61669.0,46.3166,46.3239,46.2133,46.2281,61669.0
2016-01-26 14:05:00,62.67,62.73,62.62,62.72,28032.0,46.2207,46.2649,46.1838,46.2576,28032.0
2016-01-26 14:10:00,62.72,62.75,62.69,62.74,31191.0,46.2576,46.2797,46.2354,46.2723,31191.0
2016-01-26 14:15:00,62.74,62.8,62.74,62.78,35141.0,46.2723,46.3166,46.2723,46.3018,35141.0
2016-01-26 14:20:00,62.77,62.8,62.73,62.79,23318.0,46.2944,46.3166,46.2649,46.3092,23318.0
2016-01-26 14:25:00,62.79,62.8,62.72,62.72,38376.0,46.3092,46.3166,46.2576,46.2576,38376.0
2016-01-26 14:30:00,62.71,62.75,62.66,62.66,30249.0,46.2502,46.2797,46.2133,46.2133,30249.0
2016-01-26 14:35:00,62.66,62.67,62.48,62.53,61735.0,46.2133,46.2207,46.0805,46.1174,61735.0
2016-01-26 14:40:00,62.52,62.68,62.5,62.68,27077.0,46.1101,46.2281,46.0953,46.2281,27077.0
2016-01-26 14:45:00,62.69,62.69,62.58,62.59,40917.0,46.2354,46.2354,46.1543,46.1617,40917.0
2016-01-26 14:50:00,62.6,62.71,62.59,62.71,35306.0,46.1691,46.2502,46.1617,46.2502,35306.0
2016-01-26 14:55:00,62.69,62.7,62.63,62.63,43091.0,46.2354,46.2428,46.1912,46.1912,43091.0
2016-01-26 15:00:00,62.62,62.63,62.52,62.56,35787.0,46.1838,46.1912,46.1101,46.1396,35787.0
2016-01-26 15:05:00,62.55,62.65,62.51,62.56,97941.0,46.1322,46.2059,46.1027,46.1396,97941.0
2016-01-26 15:10:00,62.57,62.72,62.54,62.72,75953.0,46.1469,46.2576,46.1248,46.2576,75953.0
2016-01-26 15:15:00,62.72,62.85,62.71,62.72,94188.0,46.2576,46.3534,46.2502,46.2576,94188.0
2016-01-26 15:20:00,62.72,62.82,62.69,62.77,73524.0,46.2576,46.3313,46.2354,46.2944,73524.0
2016-01-26 15:25:00,62.76,62.79,62.66,62.69,89814.0,46.2871,46.3092,46.2133,46.2354,89814.0
2016-01-26 15:30:00,62.69,62.73,62.61,62.61,108260.0,46.2354,46.2649,46.1764,46.1764,108260.0
2016-01-26 15:35:00,62.64,62.71,62.59,62.7,106776.0,46.1986,46.2502,46.1617,46.2428,106776.0
2016-01-26 15:40:00,62.7,62.91,62.69,62.89,128171.0,46.2428,46.3977,46.2354,46.3829,128171.0
2016-01-26 15:45:00,62.9,62.93,62.72,62.75,130935.0,46.3903,46.4124,46.2576,46.2797,130935.0
2016-01-26 15:50:00,62.75,62.83,62.7,62.82,203133.0,46.2797,46.3387,46.2428,46.3313,203133.0
2016-01-26 15:55:00,62.81,62.81,62.65,62.68,520419.0,46.3239,46.3239,46.2059,46.2281,520419.0
2016-01-27 09:30:00,62.94,62.95,62.57,62.83,189564.0,46.4198,46.4272,46.1469,46.3387,189564.0
2016-01-27 09:35:00,62.84,62.86,62.58,62.62,105881.0,46.3461,46.3608,46.1543,46.1838,105881.0
2016-01-27 09:40:00,62.65,62.73,62.54,62.61,49474.0,46.2059,46.2649,46.1248,46.1764,49474.0
2016-01-27 09:45:00,62.6,62.67,62.55,62.61,38915.0,46.1691,46.2207,46.1322,46.1764,38915.0
2016-01-27 09:50:00,62.57,62.68,62.54,62.64,93826.0,46.1469,46.2281,46.1248,46.1986,93826.0
2016-01-27 09:55:00,62.65,62.66,62.5,62.54,33330.0,46.2059,46.2133,46.0953,46.1248,33330.0
2016-01-27 10:00:00,62.5,62.52,62.36,62.41,36468.0,46.0953,46.1101,45.992,46.0289,36468.0
2016-01-27 10:05:00,62.43,62.48,62.4,62.44,35859.0,46.0437,46.0805,46.0215,46.051,35859.0
2016-01-27 10:10:00,62.43,62.49,62.36,62.46,42708.0,46.0437,46.0879,45.992,46.0658,42708.0
2016-01-27 10:15:00,62.43,62.49,62.38,62.43,39225.0,46.0437,46.0879,46.0068,46.0437,39225.0
2016-01-27 10:20:00,62.43,62.47,62.34,62.36,32304.0,46.0437,46.0732,45.9773,45.992,32304.0
2016-01-27 10:25:00,62.35,62.37,62.31,62.32,19922.0,45.9847,45.9994,45.9552,45.9625,19922.0
2016-01-27 10:30:00,62.31,62.42,62.28,62.36,48308.0,45.9552,46.0363,45.933,45.992,48308.0
2016-01-27 10:35:00,62.37,62.46,62.33,62.38,35201.0,45.9994,46.0658,45.9699,46.0068,35201.0
2016-01-27 10:40:00,62.39,62.41,62.33,62.35,29906.0,46.0142,46.0289,45.9699,45.9847,29906.0
2016-01-27 10:45:00,62.35,62.37,62.26,62.32,36647.0,45.9847,45.9994,45.9183,45.9625,36647.0
2016-01-27 10:50:00,62.31,62.42,62.29,62.39,44097.0,45.9552,46.0363,45.9404,46.0142,44097.0
2016-01-27 10:55:00,62.4,62.42,62.35,62.4,40105.0,46.0215,46.0363,45.9847,46.0215,40105.0
2016-01-27 11:00:00,62.39,62.44,62.27,62.32,155496.0,46.0142,46.051,45.9257,45.9625,155496.0
2016-01-27 11:05:00,62.33,62.34,62.24,62.25,43770.0,45.9699,45.9773,45.9035,45.9109,43770.0
2016-01-27 11:10:00,62.23,62.31,62.17,62.29,44409.0,45.8962,45.9552,45.8519,45.9404,44409.0
2016-01-27 11:15:00,62.29,62.34,62.22,62.32,270292.0,45.9404,45.9773,45.8888,45.9625,270292.0
2016-01-27 11:20:00,62.32,62.38,62.29,62.32,37207.0,45.9625,46.0068,45.9404,45.9625,37207.0
2016-01-27 11:25:00,62.33,62.33,62.12,62.18,55152.0,45.9699,45.9699,45.815,45.8593,55152.0
2016-01-27 11:30:00,62.17,62.31,62.17,62.3,59496.0,45.8519,45.9552,45.8519,45.9478,59496.0
2016-01-27 11:35:00,62.31,62.43,62.3,62.4,55158.0,45.9552,46.0437,45.9478,46.0215,55158.0
2016-01-27 11:40:00,62.4,62.49,62.38,62.49,92263.0,46.0215,46.0879,46.0068,46.0879,92263.0
2016-01-27 11:45:00,62.48,62.56,62.45,62.55,204703.0,46.0805,46.1396,46.0584,46.1322,204703.0
2016-01-27 11:50:00,62.56,62.62,62.54,62.58,69481.0,46.1396,46.1838,46.1248,46.1543,69481.0
2016-01-27 11:55:00,62.58,62.6,62.52,62.58,64820.0,46.1543,46.1691,46.1101,46.1543,64820.0
2016-01-27 12:00:00,62.57,62.73,62.56,62.71,38075.0,46.1469,46.2649,46.1396,46.2502,38075.0
2016-01-27 12:05:00,62.7,62.74,62.69,62.7,66580.0,46.2428,46.2723,46.2354,46.2428,66580.0
2016-01-27 12:10:00,62.7,62.79,62.68,62.79,69324.0,46.2428,46.3092,46.2281,46.3092,69324.0
2016-01-27 12:15:00,62.78,62.9,62.78,62.82,80325.0,46.3018,46.3903,46.3018,46.3313,80325.0
2016-01-27 12:20:00,62.83,62.86,62.79,62.8,43567.0,46.3387,46.3608,46.3092,46.3166,43567.0
2016-01-27 12:25:00,62.79,62.87,62.74,62.79,41041.0,46.3092,46.3682,46.2723,46.3092,41041.0
2016-01-27 12:30:00,62.78,62.78,62.65,62.66,33148.0,46.3018,46.3018,46.2059,46.2133,33148.0
2016-01-27 12:35:00,62.65,62.72,62.65,62.69,36904.0,46.2059,46.2576,46.2059,46.2354,36904.0
2016-01-27 12:40:00,62.7,62.75,62.7,62.73,36862.0,46.2428,46.2797,46.2428,46.2649,36862.0
2016-01-27 12:45:00,62.71,62.75,62.68,62.73,26634.0,46.2502,46.2797,46.2281,46.2649,26634.0
2016-01-27 12:50:00,62.74,62.75,62.63,62.63,28941.0,46.2723,46.2797,46.1912,46.1912,28941.0
2016-01-27 12:55:00,62.62,62.65,62.52,62.55,35167.0,46.1838,46.2059,46.1101,46.1322,35167.0
2016-01-27 13:00:00,62.54,62.56,62.36,62.36,68694.0,46.1248,46.1396,45.992,45.992,68694.0
2016-01-27 13:05:00,62.36,62.38,62.3,62.35,32889.0,45.992,46.0068,45.9478,45.9847,32889.0
2016-01-27 13:10:00,62.36,62.41,62.29,62.29,67031.0,45.992,46.0289,45.9404,45.9404,67031.0
2016-01-27 13:15:00,62.29,62.31,62.25,62.29,40568.0,45.9404,45.9552,45.9109,45.9404,40568.0
2016-01-27 13:20:00,62.29,62.36,62.27,62.35,26619.0,45.9404,45.992,45.9257,45.9847,26619.0
2016-01-27 13:25:00,62.35,62.37,62.21,62.21,45419.0,45.9847,45.9994,45.8814,45.8814,45419.0
2016-01-27 13:30:00,62.21,62.28,62.21,62.26,44859.0,45.8814,45.933,45.8814,45.9183,44859.0
2016-01-27 13:35:00,62.26,62.31,62.25,62.26,37259.0,45.9183,45.9552,45.9109,45.9183,37259.0
2016-01-27 13:40:00,62.28,62.28,62.21,62.23,44663.0,45.933,45.933,45.8814,45.8962,44663.0
2016-01-27 13:45:00,62.24,62.31,62.2,62.3,30515.0,45.9035,45.9552,45.874,45.9478,30515.0
2016-01-27 13:50:00,62.3,62.36,62.27,62.27,23787.0,45.9478,45.992,45.9257,45.9257,23787.0
2016-01-27 13:55:00,62.27,62.31,62.23,62.29,183438.0,45.9257,45.9552,45.8962,45.9404,183438.0
2016-01-27 14:00:00,62.29,62.41,62.1,62.25,117041.0,45.9404,46.0289,45.8003,45.9109,117041.0
2016-01-27 14:05:00,62.25,62.28,61.93,61.94,67119.0,45.9109,45.933,45.6749,45.6823,67119.0
2016-01-27 14:10:00,61.93,61.96,61.66,61.79,73966.0,45.6749,45.697,45.4758,45.5717,73966.0
2016-01-27 14:15:00,61.8,61.94,61.77,61.89,61439.0,45.579,45.6823,45.5569,45.6454,61439.0
2016-01-27 14:20:00,61.89,62.01,61.8,61.84,104932.0,45.6454,45.7339,45.579,45.6085,104932.0
2016-01-27 14:25:00,61.85,61.95,61.78,61.92,50078.0,45.6159,45.6897,45.5643,45.6675,50078.0
2016-01-27 14:30:00,61.91,62.02,61.85,61.98,53984.0,45.6602,45.7413,45.6159,45.7118,53984.0
2016-01-27 14:35:00,61.98,62.0,61.75,61.75,77429.0,45.7118,45.7265,45.5422,45.5422,77429.0
2016-01-27 14:40:00,61.75,61.77,61.66,61.74,37023.0,45.5422,45.5569,45.4758,45.5348,37023.0
2016-01-27 14:45:00,61.75,61.92,61.69,61.87,43998.0,45.5422,45.6675,45.4979,45.6307,43998.0
2016-01-27 14:50:00,61.87,61.94,61.73,61.73,49765.0,45.6307,45.6823,45.5274,45.5274,49765.0
2016-01-27 14:55:00,61.74,61.77,61.6,61.66,57626.0,45.5348,45.5569,45.4315,45.4758,57626.0
2016-01-27 15:00:00,61.66,61.66,61.37,61.46,66362.0,45.4758,45.4758,45.2619,45.3283,66362.0
2016-01-27 15:05:00,61.46,61.68,61.36,61.62,193192.0,45.3283,45.4905,45.2545,45.4463,193192.0
2016-01-27 15:10:00,61.63,61.63,61.25,61.28,234313.0,45.4537,45.4537,45.1734,45.1955,234313.0
2016-01-27 15:15:00,61.26,61.33,61.16,61.19,93776.0,45.1808,45.2324,45.107,45.1291,93776.0
2016-01-27 15:20:00,61.22,61.62,61.2,61.56,179687.0,45.1513,45.4463,45.1365,45.402,179687.0
2016-01-27 15:25:00,61.57,61.69,61.52,61.61,119177.0,45.4094,45.4979,45.3725,45.4389,119177.0
2016-01-27 15:30:00,61.6,61.68,61.48,61.49,195997.0,45.4315,45.4905,45.343,45.3504,195997.0
2016-01-27 15:35:00,61.5,61.5,61.27,61.29,172178.0,45.3578,45.3578,45.1881,45.2029,172178.0
2016-01-27 15:40:00,61.29,61.44,61.2,61.43,199245.0,45.2029,45.3135,45.1365,45.3061,199245.0
2016-01-27 15:45:00,61.44,61.73,61.39,61.64,338636.0,45.3135,45.5274,45.2766,45.461,338636.0
2016-01-27 15:50:00,61.63,61.68,61.55,61.59,161356.0,45.4537,45.4905,45.3947,45.4242,161356.0
2016-01-27 15:55:00,61.6,61.81,61.49,61.76,325951.0,45.4315,45.5864,45.3504,45.5495,325951.0
2016-01-28 09:30:00,63.96,64.25,63.43,63.45,685666.0,47.1721,47.386,46.7812,46.7959,685666.0
2016-01-28 09:35:00,63.46,63.77,63.43,63.46,550503.0,46.8033,47.032,46.7812,46.8033,550503.0
2016-01-28 09:40:00,63.44,63.59,63.11,63.5,417163.0,46.7886,46.8992,46.5452,46.8328,417163.0
2016-01-28 09:45:00,63.49,63.52,63.21,63.21,202376.0,46.8254,46.8476,46.6189,46.6189,202376.0
2016-01-28 09:50:00,63.23,63.23,62.87,62.9,637485.0,46.6337,46.6337,46.3682,46.3903,637485.0
2016-01-28 09:55:00,62.9,62.92,62.33,62.57,536593.0,46.3903,46.4051,45.9699,46.1469,536593.0
2016-01-28 10:00:00,62.57,63.09,62.55,62.55,140612.0,46.1469,46.5304,46.1322,46.1322,140612.0
2016-01-28 10:05:00,62.55,62.64,61.88,61.9,375531.0,46.1322,46.1986,45.638,45.6528,375531.0
2016-01-28 10:10:00,61.91,61.96,60.0,60.41,882307.0,45.6602,45.697,44.2515,44.5539,882307.0
2016-01-28 10:15:00,60.41,60.98,60.17,60.81,503549.0,44.5539,44.9743,44.3769,44.8489,503549.0
2016-01-28 10:20:00,60.82,61.3,60.55,61.19,226563.0,44.8563,45.2103,44.6571,45.1291,226563.0
2016-01-28 10:25:00,61.19,61.35,60.89,60.94,287733.0,45.1291,45.2471,44.9079,44.9448,287733.0
2016-01-28 10:30:00,60.94,61.15,60.83,60.98,409096.0,44.9448,45.0996,44.8636,44.9743,409096.0
2016-01-28 10:35:00,61.01,62.0,60.94,61.61,302152.0,44.9964,45.7265,44.9448,45.4389,302152.0
2016-01-28 10:40:00,61.63,61.69,61.23,61.29,203464.0,45.4537,45.4979,45.1586,45.2029,203464.0
2016-01-28 10:45:00,61.27,61.47,61.17,61.41,150700.0,45.1881,45.3356,45.1144,45.2914,150700.0
2016-01-28 10:50:00,61.43,61.59,61.4,61.48,215551.0,45.3061,45.4242,45.284,45.343,215551.0
2016-01-28 10:55:00,61.49,61.51,60.99,61.0,135742.0,45.3504,45.3652,44.9816,44.989,135742.0
2016-01-28 11:00:00,61.02,61.56,60.83,61.56,247320.0,45.0038,45.402,44.8636,45.402,247320.0
2016-01-28 11:05:00,61.57,62.22,61.57,62.13,192652.0,45.4094,45.8888,45.4094,45.8224,192652.0
2016-01-28 11:10:00,62.13,62.39,61.62,61.62,160239.0,45.8224,46.0142,45.4463,45.4463,160239.0
2016-01-28 11:15:00,61.65,61.96,61.5,61.96,272782.0,45.4684,45.697,45.3578,45.697,272782.0
2016-01-28 11:20:00,61.95,62.04,61.83,62.0,91545.0,45.6897,45.756,45.6012,45.7265,91545.0
2016-01-28 11:25:00,62.0,62.12,61.86,61.89,149532.0,45.7265,45.815,45.6233,45.6454,149532.0
2016-01-28 11:30:00,61.88,61.96,61.4,61.52,111187.0,45.638,45.697,45.284,45.3725,111187.0
2016-01-28 11:35:00,61.53,61.69,61.5,61.62,143941.0,45.3799,45.4979,45.3578,45.4463,143941.0
2016-01-28 11:40:00,61.64,61.87,61.6,61.86,163606.0,45.461,45.6307,45.4315,45.6233,163606.0
2016-01-28 11:45:00,61.85,61.85,61.6,61.62,115914.0,45.6159,45.6159,45.4315,45.4463,115914.0
2016-01-28 11:50:00,61.63,61.7,61.56,61.61,77038.0,45.4537,45.5053,45.402,45.4389,77038.0
2016-01-28 11:55:00,61.61,61.63,61.45,61.46,99890.0,45.4389,45.4537,45.3209,45.3283,99890.0
2016-01-28 12:00:00,61.46,61.6,61.46,61.53,197202.0,45.3283,45.4315,45.3283,45.3799,197202.0
2016-01-28 12:05:00,61.51,61.51,61.11,61.17,159292.0,45.3652,45.3652,45.0701,45.1144,159292.0
2016-01-28 12:10:00,61.19,61.49,61.12,61.45,61120.0,45.1291,45.3504,45.0775,45.3209,61120.0
2016-01-28 12:15:00,61.41,61.46,61.29,61.3,169692.0,45.2914,45.3283,45.2029,45.2103,169692.0
2016-01-28 12:20:00,61.31,61.45,61.3,61.39,86197.0,45.2176,45.3209,45.2103,45.2766,86197.0
2016-01-28 12:25:00,61.4,61.49,61.29,61.47,56474.0,45.284,45.3504,45.2029,45.3356,56474.0
2016-01-28 12:30:00,61.47,61.63,61.45,61.59,114460.0,45.3356,45.4537,45.3209,45.4242,114460.0
2016-01-28 12:35:00,61.59,61.65,61.55,61.59,109515.0,45.4242,45.4684,45.3947,45.4242,109515.0
2016-01-28 12:40:00,61.59,61.64,61.48,61.48,93364.0,45.4242,45.461,45.343,45.343,93364.0
2016-01-28 12:45:00,61.5,61.59,61.39,61.57,78094.0,45.3578,45.4242,45.2766,45.4094,78094.0
2016-01-28 12:50:00,61.58,61.62,61.43,61.47,108860.0,45.4168,45.4463,45.3061,45.3356,108860.0
2016-01-28 12:55:00,61.47,61.47,61.24,61.32,98199.0,45.3356,45.3356,45.166,45.225,98199.0
2016-01-28 13:00:00,61.3,61.33,61.15,61.16,123759.0,45.2103,45.2324,45.0996,45.107,123759.0
2016-01-28 13:05:00,61.17,61.29,61.13,61.28,61226.0,45.1144,45.2029,45.0849,45.1955,61226.0
2016-01-28 13:10:00,61.27,61.41,61.24,61.4,83868.0,45.1881,45.2914,45.166,45.284,83868.0
2016-01-28 13:15:00,61.39,61.59,61.38,61.41,212249.0,45.2766,45.4242,45.2693,45.2914,212249.0
2016-01-28 13:20:00,61.38,61.41,61.25,61.33,186630.0,45.2693,45.2914,45.1734,45.2324,186630.0
2016-01-28 13:25:00,61.33,61.39,61.22,61.33,62590.0,45.2324,45.2766,45.1513,45.2324,62590.0
2016-01-28 13:30:00,61.32,61.36,61.25,61.28,40473.0,45.225,45.2545,45.1734,45.1955,40473.0
2016-01-28 13:35:00,61.28,61.53,61.17,61.45,75996.0,45.1955,45.3799,45.1144,45.3209,75996.0
2016-01-28 13:40:00,61.45,61.65,61.41,61.54,73682.0,45.3209,45.4684,45.2914,45.3873,73682.0
2016-01-28 13:45:00,61.53,61.55,61.4,61.45,40745.0,45.3799,45.3947,45.284,45.3209,40745.0
2016-01-28 13:50:00,61.46,61.46,61.35,61.42,48387.0,45.3283,45.3283,45.2471,45.2988,48387.0
2016-01-28 13:55:00,61.42,61.5,61.19,61.2,82408.0,45.2988,45.3578,45.1291,45.1365,82408.0
2016-01-28 14:00:00,61.19,61.47,61.18,61.45,79040.0,45.1291,45.3356,45.1218,45.3209,79040.0
2016-01-28 14:05:00,61.46,61.51,61.36,61.38,68959.0,45.3283,45.3652,45.2545,45.2693,68959.0
2016-01-28 14:10:00,61.38,61.4,61.14,61.15,67840.0,45.2693,45.284,45.0923,45.0996,67840.0
2016-01-28 14:15:00,61.15,61.23,61.06,61.08,76225.0,45.0996,45.1586,45.0333,45.048,76225.0
2016-01-28 14:20:00,61.09,61.09,60.95,61.0,63592.0,45.0554,45.0554,44.9521,44.989,63592.0
2016-01-28 14:25:00,60.99,61.22,60.99,61.19,73419.0,44.9816,45.1513,44.9816,45.1291,73419.0
2016-01-28 14:30:00,61.2,61.28,61.09,61.1,73221.0,45.1365,45.1955,45.0554,45.0628,73221.0
2016-01-28 14:35:00,61.11,61.23,60.98,61.01,128930.0,45.0701,45.1586,44.9743,44.9964,128930.0
2016-01-28 14:40:00,61.01,61.07,60.84,60.84,89434.0,44.9964,45.0406,44.871,44.871,89434.0
2016-01-28 14:45:00,60.85,60.86,60.78,60.82,106184.0,44.8784,44.8858,44.8268,44.8563,106184.0
2016-01-28 14:50:00,60.82,60.88,60.75,60.79,130833.0,44.8563,44.9005,44.8046,44.8341,130833.0
2016-01-28 14:55:00,60.79,60.92,60.76,60.91,105794.0,44.8341,44.93,44.812,44.9226,105794.0
2016-01-28 15:00:00,60.9,60.91,60.76,60.78,180408.0,44.9153,44.9226,44.812,44.8268,180408.0
2016-01-28 15:05:00,60.79,61.03,60.75,61.03,186309.0,44.8341,45.0111,44.8046,45.0111,186309.0
2016-01-28 15:10:00,61.03,61.29,61.01,61.06,151587.0,45.0111,45.2029,44.9964,45.0333,151587.0
2016-01-28 15:15:00,61.06,61.24,61.04,61.05,115984.0,45.0333,45.166,45.0185,45.0259,115984.0
2016-01-28 15:20:00,61.05,61.06,60.96,61.02,104688.0,45.0259,45.0333,44.9595,45.0038,104688.0
2016-01-28 15:25:00,61.02,61.04,60.95,61.0,149608.0,45.0038,45.0185,44.9521,44.989,149608.0
2016-01-28 15:30:00,61.0,61.34,60.98,61.2,264786.0,44.989,45.2398,44.9743,45.1365,264786.0
2016-01-28 15:35:00,61.2,61.35,61.19,61.22,217477.0,45.1365,45.2471,45.1291,45.1513,217477.0
2016-01-28 15:40:00,61.22,61.36,61.2,61.21,386980.0,45.1513,45.2545,45.1365,45.1439,386980.0
2016-01-28 15:45:00,61.21,61.32,61.11,61.23,203972.0,45.1439,45.225,45.0701,45.1586,203972.0
2016-01-28 15:50:00,61.23,61.25,60.94,60.96,340885.0,45.1586,45.1734,44.9448,44.9595,340885.0
2016-01-28 15:55:00,60.97,61.25,60.97,61.16,830673.0,44.9669,45.1734,44.9669,45.107,830673.0
2016-01-29 09:30:00,61.65,61.81,61.16,61.44,284646.0,45.4684,45.5864,45.107,45.3135,284646.0
2016-01-29 09:35:00,61.42,61.68,61.37,61.49,128616.0,45.2988,45.4905,45.2619,45.3504,128616.0
2016-01-29 09:40:00,61.5,61.66,61.37,61.6,126773.0,45.3578,45.4758,45.2619,45.4315,126773.0
2016-01-29 09:45:00,61.59,62.2,61.55,62.14,147585.0,45.4242,45.874,45.3947,45.8298,147585.0
2016-01-29 09:50:00,62.16,62.64,62.11,62.49,142972.0,45.8445,46.1986,45.8077,46.0879,142972.0
2016-01-29 09:55:00,62.49,62.51,61.97,61.99,66736.0,46.0879,46.1027,45.7044,45.7192,66736.0
2016-01-29 10:00:00,61.99,62.2,61.91,62.08,163526.0,45.7192,45.874,45.6602,45.7855,163526.0
2016-01-29 10:05:00,62.08,62.1,61.75,61.89,126032.0,45.7855,45.8003,45.5422,45.6454,126032.0
2016-01-29 10:10:00,61.9,62.08,61.89,62.07,74879.0,45.6528,45.7855,45.6454,45.7782,74879.0
2016-01-29 10:15:00,62.06,62.18,62.0,62.17,81708.0,45.7708,45.8593,45.7265,45.8519,81708.0
2016-01-29 10:20:00,62.17,62.27,62.13,62.18,84693.0,45.8519,45.9257,45.8224,45.8593,84693.0
2016-01-29 10:25:00,62.19,62.22,62.01,62.09,105764.0,45.8667,45.8888,45.7339,45.7929,105764.0
2016-01-29 10:30:00,62.09,62.21,62.08,62.17,81479.0,45.7929,45.8814,45.7855,45.8519,81479.0
2016-01-29 10:35:00,62.17,62.19,62.08,62.09,129573.0,45.8519,45.8667,45.7855,45.7929,129573.0
2016-01-29 10:40:00,62.09,62.19,62.07,62.15,64091.0,45.7929,45.8667,45.7782,45.8372,64091.0
2016-01-29 10:45:00,62.14,62.22,62.12,62.2,150287.0,45.8298,45.8888,45.815,45.874,150287.0
2016-01-29 10:50:00,62.2,62.27,62.09,62.11,115090.0,45.874,45.9257,45.7929,45.8077,115090.0
2016-01-29 10:55:00,62.1,62.13,61.92,61.93,42205.0,45.8003,45.8224,45.6675,45.6749,42205.0
2016-01-29 11:00:00,61.94,62.16,61.92,62.15,68445.0,45.6823,45.8445,45.6675,45.8372,68445.0
2016-01-29 11:05:00,62.15,62.25,62.15,62.17,111293.0,45.8372,45.9109,45.8372,45.8519,111293.0
2016-01-29 11:10:00,62.18,62.19,61.91,61.95,45838.0,45.8593,45.8667,45.6602,45.6897,45838.0
2016-01-29 11:15:00,61.93,62.07,61.93,62.03,67784.0,45.6749,45.7782,45.6749,45.7487,67784.0
2016-01-29 11:20:00,62.07,62.1,62.02,62.07,42296.0,45.7782,45.8003,45.7413,45.7782,42296.0
2016-01-29 11:25:00,62.07,62.08,61.97,62.0,59423.0,45.7782,45.7855,45.7044,45.7265,59423.0
2016-01-29 11:30:00,61.98,62.11,61.97,62.09,64623.0,45.7118,45.8077,45.7044,45.7929,64623.0
2016-01-29 11:35:00,62.09,62.12,62.07,62.1,72512.0,45.7929,45.815,45.7782,45.8003,72512.0
2016-01-29 11:40:00,62.09,62.11,62.0,62.03,50323.0,45.7929,45.8077,45.7265,45.7487,50323.0
2016-01-29 11:45:00,62.04,62.09,62.01,62.04,37149.0,45.756,45.7929,45.7339,45.756,37149.0
2016-01-29 11:50:00,62.05,62.35,62.05,62.33,128580.0,45.7634,45.9847,45.7634,45.9699,128580.0
2016-01-29 11:55:00,62.31,62.4,62.28,62.33,94385.0,45.9552,46.0215,45.933,45.9699,94385.0
2016-01-29 12:00:00,62.35,62.36,62.28,62.35,45074.0,45.9847,45.992,45.933,45.9847,45074.0
2016-01-29 12:05:00,62.34,62.47,62.34,62.39,113086.0,45.9773,46.0732,45.9773,46.0142,113086.0
2016-01-29 12:10:00,62.39,62.57,62.39,62.44,47790.0,46.0142,46.1469,46.0142,46.051,47790.0
2016-01-29 12:15:00,62.44,62.62,62.44,62.58,89616.0,46.051,46.1838,46.051,46.1543,89616.0
2016-01-29 12:20:00,62.58,62.59,62.51,62.53,41103.0,46.1543,46.1617,46.1027,46.1174,41103.0
2016-01-29 12:25:00,62.53,62.55,62.48,62.48,46973.0,46.1174,46.1322,46.0805,46.0805,46973.0
2016-01-29 12:30:00,62.49,62.49,62.32,62.34,53009.0,46.0879,46.0879,45.9625,45.9773,53009.0
2016-01-29 12:35:00,62.33,62.51,62.33,62.48,52073.0,45.9699,46.1027,45.9699,46.0805,52073.0
2016-01-29 12:40:00,62.47,62.49,62.43,62.44,32414.0,46.0732,46.0879,46.0437,46.051,32414.0
2016-01-29 12:45:00,62.44,62.47,62.36,62.37,32061.0,46.051,46.0732,45.992,45.9994,32061.0
2016-01-29 12:50:00,62.37,62.45,62.34,62.44,35211.0,45.9994,46.0584,45.9773,46.051,35211.0
2016-01-29 12:55:00,62.42,62.45,62.32,62.32,23103.0,46.0363,46.0584,45.9625,45.9625,23103.0
2016-01-29 13:00:00,62.32,62.35,62.19,62.2,50778.0,45.9625,45.9847,45.8667,45.874,50778.0
2016-01-29 13:05:00,62.22,62.22,62.09,62.11,54377.0,45.8888,45.8888,45.7929,45.8077,54377.0
2016-01-29 13:10:00,62.13,62.19,62.12,62.19,43933.0,45.8224,45.8667,45.815,45.8667,43933.0
2016-01-29 13:15:00,62.2,62.22,62.12,62.12,40836.0,45.874,45.8888,45.815,45.815,40836.0
2016-01-29 13:20:00,62.12,62.17,62.03,62.16,93046.0,45.815,45.8519,45.7487,45.8445,93046.0
2016-01-29 13:25:00,62.16,62.2,62.15,62.2,52964.0,45.8445,45.874,45.8372,45.874,52964.0
2016-01-29 13:30:00,62.2,62.26,62.14,62.14,33214.0,45.874,45.9183,45.8298,45.8298,33214.0
2016-01-29 13:35:00,62.15,62.16,62.08,62.12,20601.0,45.8372,45.8445,45.7855,45.815,20601.0
2016-01-29 13:40:00,62.12,62.2,62.11,62.18,75443.0,45.815,45.874,45.8077,45.8593,75443.0
2016-01-29 13:45:00,62.19,62.22,62.09,62.16,66536.0,45.8667,45.8888,45.7929,45.8445,66536.0
2016-01-29 13:50:00,62.16,62.17,61.98,62.05,48717.0,45.8445,45.8519,45.7118,45.7634,48717.0
2016-01-29 13:55:00,62.06,62.14,61.91,62.02,78776.0,45.7708,45.8298,45.6602,45.7413,78776.0
2016-01-29 14:00:00,62.0,62.03,61.77,61.8,61485.0,45.7265,45.7487,45.5569,45.579,61485.0
2016-01-29 14:05:00,61.82,61.83,61.69,61.72,62309.0,45.5938,45.6012,45.4979,45.52,62309.0
2016-01-29 14:10:00,61.72,61.79,61.72,61.78,44083.0,45.52,45.5717,45.52,45.5643,44083.0
2016-01-29 14:15:00,61.79,61.86,61.78,61.79,130913.0,45.5717,45.6233,45.5643,45.5717,130913.0
2016-01-29 14:20:00,61.79,61.89,61.75,61.76,72841.0,45.5717,45.6454,45.5422,45.5495,72841.0
2016-01-29 14:25:00,61.76,61.91,61.72,61.91,65060.0,45.5495,45.6602,45.52,45.6602,65060.0
2016-01-29 14:30:00,61.9,61.94,61.84,61.87,50968.0,45.6528,45.6823,45.6085,45.6307,50968.0
2016-01-29 14:35:00,61.86,61.87,61.81,61.84,52957.0,45.6233,45.6307,45.5864,45.6085,52957.0
2016-01-29 14:40:00,61.84,62.0,61.83,61.95,72252.0,45.6085,45.7265,45.6012,45.6897,72252.0
2016-01-29 14:45:00,61.96,61.96,61.79,61.84,71972.0,45.697,45.697,45.5717,45.6085,71972.0
2016-01-29 14:50:00,61.84,61.92,61.77,61.78,60206.0,45.6085,45.6675,45.5569,45.5643,60206.0
2016-01-29 14:55:00,61.78,61.79,61.53,61.56,119667.0,45.5643,45.5717,45.3799,45.402,119667.0
2016-01-29 15:00:00,61.58,61.67,61.58,61.64,86507.0,45.4168,45.4832,45.4168,45.461,86507.0
2016-01-29 15:05:00,61.65,61.67,61.55,61.65,107855.0,45.4684,45.4832,45.3947,45.4684,107855.0
2016-01-29 15:10:00,61.66,61.77,61.64,61.68,89279.0,45.4758,45.5569,45.461,45.4905,89279.0
2016-01-29 15:15:00,61.68,61.69,61.59,61.67,68165.0,45.4905,45.4979,45.4242,45.4832,68165.0
2016-01-29 15:20:00,61.67,61.7,61.61,61.62,102809.0,45.4832,45.5053,45.4389,45.4463,102809.0
2016-01-29 15:25:00,61.62,61.81,61.61,61.79,109222.0,45.4463,45.5864,45.4389,45.5717,109222.0
2016-01-29 15:30:00,61.79,61.91,61.72,61.75,117114.0,45.5717,45.6602,45.52,45.5422,117114.0
2016-01-29 15:35:00,61.76,61.99,61.75,61.8,168845.0,45.5495,45.7192,45.5422,45.579,168845.0
2016-01-29 15:40:00,61.79,61.95,61.74,61.94,160914.0,45.5717,45.6897,45.5348,45.6823,160914.0
2016-01-29 15:45:00,61.94,62.03,61.91,61.92,228733.0,45.6823,45.7487,45.6602,45.6675,228733.0
2016-01-29 15:50:00,61.92,62.05,61.91,62.02,289749.0,45.6675,45.7634,45.6602,45.7413,289749.0
2016-01-29 15:55:00,62.01,62.13,61.78,62.08,755443.0,45.7339,45.8224,45.5643,45.7855,755443.0
2016-02-01 09:30:00,61.87,62.23,61.72,61.79,251153.0,45.6307,45.8962,45.52,45.5717,251153.0
2016-02-01 09:35:00,61.82,62.36,61.8,62.26,149898.0,45.5938,45.992,45.579,45.9183,149898.0
2016-02-01 09:40:00,62.26,62.34,62.01,62.06,101611.0,45.9183,45.9773,45.7339,45.7708,101611.0
2016-02-01 09:45:00,62.03,62.06,61.84,61.87,32516.0,45.7487,45.7708,45.6085,45.6307,32516.0
2016-02-01 09:50:00,61.91,61.97,61.74,61.92,57868.0,45.6602,45.7044,45.5348,45.6675,57868.0
2016-02-01 09:55:00,61.92,61.98,61.74,61.74,106714.0,45.6675,45.7118,45.5348,45.5348,106714.0
2016-02-01 10:00:00,61.73,61.77,61.19,61.23,239018.0,45.5274,45.5569,45.1291,45.1586,239018.0
2016-02-01 10:05:00,61.23,61.25,61.01,61.19,188360.0,45.1586,45.1734,44.9964,45.1291,188360.0
2016-02-01 10:10:00,61.19,61.55,61.15,61.41,184357.0,45.1291,45.3947,45.0996,45.2914,184357.0
2016-02-01 10:15:00,61.42,61.42,61.07,61.21,79747.0,45.2988,45.2988,45.0406,45.1439,79747.0
2016-02-01 10:20:00,61.23,61.42,61.15,61.15,74812.0,45.1586,45.2988,45.0996,45.0996,74812.0
2016-02-01 10:25:00,61.16,61.22,60.94,60.97,55076.0,45.107,45.1513,44.9448,44.9669,55076.0
2016-02-01 10:30:00,60.99,61.0,60.73,60.75,82687.0,44.9816,44.989,44.7899,44.8046,82687.0
2016-02-01 10:35:00,60.74,60.8,60.64,60.67,96821.0,44.7973,44.8415,44.7235,44.7456,96821.0
2016-02-01 10:40:00,60.66,60.85,60.52,60.78,164361.0,44.7383,44.8784,44.635,44.8268,164361.0
2016-02-01 10:45:00,60.78,60.78,60.59,60.73,145981.0,44.8268,44.8268,44.6866,44.7899,145981.0
2016-02-01 10:50:00,60.73,60.76,60.52,60.64,110969.0,44.7899,44.812,44.635,44.7235,110969.0
2016-02-01 10:55:00,60.65,60.85,60.65,60.84,122147.0,44.7309,44.8784,44.7309,44.871,122147.0
2016-02-01 11:00:00,60.85,60.86,60.73,60.82,85346.0,44.8784,44.8858,44.7899,44.8563,85346.0
2016-02-01 11:05:00,60.83,60.98,60.74,60.97,151290.0,44.8636,44.9743,44.7973,44.9669,151290.0
2016-02-01 11:10:00,60.96,61.05,60.88,60.94,136934.0,44.9595,45.0259,44.9005,44.9448,136934.0
2016-02-01 11:15:00,60.95,60.99,60.86,60.87,91384.0,44.9521,44.9816,44.8858,44.8931,91384.0
2016-02-01 11:20:00,60.87,60.87,60.77,60.82,81486.0,44.8931,44.8931,44.8194,44.8563,81486.0
2016-02-01 11:25:00,60.81,60.97,60.79,60.94,48118.0,44.8489,44.9669,44.8341,44.9448,48118.0
2016-02-01 11:30:00,60.94,60.98,60.87,60.95,54152.0,44.9448,44.9743,44.8931,44.9521,54152.0
2016-02-01 11:35:00,60.95,61.03,60.9,60.9,82425.0,44.9521,45.0111,44.9153,44.9153,82425.0
2016-02-01 11:40:00,60.89,60.94,60.87,60.89,42063.0,44.9079,44.9448,44.8931,44.9079,42063.0
2016-02-01 11:45:00,60.9,60.91,60.77,60.78,103879.0,44.9153,44.9226,44.8194,44.8268,103879.0
2016-02-01 11:50:00,60.77,60.77,60.65,60.66,71920.0,44.8194,44.8194,44.7309,44.7383,71920.0
2016-02-01 11:55:00,60.65,60.67,60.47,60.5,104994.0,44.7309,44.7456,44.5981,44.6203,104994.0
2016-02-01 12:00:00,60.49,60.55,60.43,60.44,70763.0,44.6129,44.6571,44.5686,44.576,70763.0
2016-02-01 12:05:00,60.45,60.47,60.26,60.28,93970.0,44.5834,44.5981,44.4432,44.458,93970.0
2016-02-01 12:10:00,60.26,60.29,60.15,60.18,102106.0,44.4432,44.4654,44.3621,44.3842,102106.0
2016-02-01 12:15:00,60.19,60.45,60.18,60.45,91956.0,44.3916,44.5834,44.3842,44.5834,91956.0
2016-02-01 12:20:00,60.44,60.44,60.3,60.34,92230.0,44.576,44.576,44.4727,44.5022,92230.0
2016-02-01 12:25:00,60.34,60.34,60.2,60.24,81644.0,44.5022,44.5022,44.399,44.4285,81644.0
2016-02-01 12:30:00,60.24,60.3,60.22,60.23,67638.0,44.4285,44.4727,44.4137,44.4211,67638.0
2016-02-01 12:35:00,60.23,60.29,60.17,60.28,93344.0,44.4211,44.4654,44.3769,44.458,93344.0
2016-02-01 12:40:00,60.27,60.27,60.1,60.12,84035.0,44.4506,44.4506,44.3252,44.34,84035.0
2016-02-01 12:45:00,60.12,60.14,60.05,60.11,106449.0,44.34,44.3547,44.2884,44.3326,106449.0
2016-02-01 12:50:00,60.1,60.18,60.04,60.09,90193.0,44.3252,44.3842,44.281,44.3179,90193.0
2016-02-01 12:55:00,60.09,60.16,60.05,60.09,79007.0,44.3179,44.3695,44.2884,44.3179,79007.0
2016-02-01 13:00:00,60.09,60.22,60.06,60.19,74557.0,44.3179,44.4137,44.2957,44.3916,74557.0
2016-02-01 13:05:00,60.19,60.2,60.09,60.12,74179.0,44.3916,44.399,44.3179,44.34,74179.0
2016-02-01 13:10:00,60.11,60.18,60.07,60.18,73742.0,44.3326,44.3842,44.3031,44.3842,73742.0
2016-02-01 13:15:00,60.19,60.26,60.1,60.23,64488.0,44.3916,44.4432,44.3252,44.4211,64488.0
2016-02-01 13:20:00,60.23,60.35,60.22,60.34,50247.0,44.4211,44.5096,44.4137,44.5022,50247.0
2016-02-01 13:25:00,60.35,60.51,60.35,60.51,68181.0,44.5096,44.6276,44.5096,44.6276,68181.0
2016-02-01 13:30:00,60.52,60.52,60.41,60.42,53437.0,44.635,44.635,44.5539,44.5612,53437.0
2016-02-01 13:35:00,60.43,60.44,60.3,60.32,42222.0,44.5686,44.576,44.4727,44.4875,42222.0
2016-02-01 13:40:00,60.32,60.41,60.27,60.32,38767.0,44.4875,44.5539,44.4506,44.4875,38767.0
2016-02-01 13:45:00,60.31,60.42,60.27,60.39,54220.0,44.4801,44.5612,44.4506,44.5391,54220.0
2016-02-01 13:50:00,60.38,60.39,60.3,60.3,34501.0,44.5317,44.5391,44.4727,44.4727,34501.0
2016-02-01 13:55:00,60.31,60.39,60.3,60.38,39054.0,44.4801,44.5391,44.4727,44.5317,39054.0
2016-02-01 14:00:00,60.39,60.41,60.35,60.37,57463.0,44.5391,44.5539,44.5096,44.5244,57463.0
2016-02-01 14:05:00,60.36,60.38,60.29,60.3,55949.0,44.517,44.5317,44.4654,44.4727,55949.0
2016-02-01 14:10:00,60.3,60.33,60.22,60.29,86910.0,44.4727,44.4949,44.4137,44.4654,86910.0
2016-02-01 14:15:00,60.29,60.35,60.23,60.34,74409.0,44.4654,44.5096,44.4211,44.5022,74409.0
2016-02-01 14:20:00,60.35,60.38,60.3,60.37,88685.0,44.5096,44.5317,44.4727,44.5244,88685.0
2016-02-01 14:25:00,60.37,60.56,60.35,60.56,96833.0,44.5244,44.6645,44.5096,44.6645,96833.0
2016-02-01 14:30:00,60.56,60.57,60.48,60.49,48202.0,44.6645,44.6719,44.6055,44.6129,48202.0
2016-02-01 14:35:00,60.5,60.54,60.45,60.52,68104.0,44.6203,44.6498,44.5834,44.635,68104.0
2016-02-01 14:40:00,60.52,60.6,60.49,60.51,104231.0,44.635,44.694,44.6129,44.6276,104231.0
2016-02-01 14:45:00,60.51,60.51,60.3,60.35,94431.0,44.6276,44.6276,44.4727,44.5096,94431.0
2016-02-01 14:50:00,60.35,60.35,60.27,60.33,100643.0,44.5096,44.5096,44.4506,44.4949,100643.0
2016-02-01 14:55:00,60.33,60.51,60.32,60.43,217581.0,44.4949,44.6276,44.4875,44.5686,217581.0
2016-02-01 15:00:00,60.42,60.54,60.4,60.47,206646.0,44.5612,44.6498,44.5465,44.5981,206646.0
2016-02-01 15:05:00,60.47,60.5,60.32,60.41,102642.0,44.5981,44.6203,44.4875,44.5539,102642.0
2016-02-01 15:10:00,60.41,60.48,60.3,60.37,85161.0,44.5539,44.6055,44.4727,44.5244,85161.0
2016-02-01 15:15:00,60.36,60.57,60.34,60.55,108928.0,44.517,44.6719,44.5022,44.6571,108928.0
2016-02-01 15:20:00,60.55,60.75,60.54,60.74,116144.0,44.6571,44.8046,44.6498,44.7973,116144.0
2016-02-01 15:25:00,60.73,60.83,60.73,60.77,130550.0,44.7899,44.8636,44.7899,44.8194,130550.0
2016-02-01 15:30:00,60.77,60.79,60.71,60.73,92671.0,44.8194,44.8341,44.7751,44.7899,92671.0
2016-02-01 15:35:00,60.73,60.78,60.66,60.68,240893.0,44.7899,44.8268,44.7383,44.753,240893.0
2016-02-01 15:40:00,60.68,60.91,60.67,60.9,164844.0,44.753,44.9226,44.7456,44.9153,164844.0
2016-02-01 15:45:00,60.91,60.93,60.76,60.84,164714.0,44.9226,44.9374,44.812,44.871,164714.0
2016-02-01 15:50:00,60.84,60.86,60.76,60.8,307169.0,44.871,44.8858,44.812,44.8415,307169.0
2016-02-01 15:55:00,60.8,60.88,60.71,60.8,634419.0,44.8415,44.9005,44.7751,44.8415,634419.0
2016-02-02 09:30:00,60.03,60.3,59.94,60.11,231516.0,44.2736,44.4727,44.2072,44.3326,231516.0
2016-02-02 09:35:00,60.12,60.27,60.0,60.25,62274.0,44.34,44.4506,44.2515,44.4359,62274.0
2016-02-02 09:40:00,60.26,60.26,60.07,60.1,56110.0,44.4432,44.4432,44.3031,44.3252,56110.0
2016-02-02 09:45:00,60.09,60.13,59.93,60.02,129923.0,44.3179,44.3474,44.1999,44.2662,129923.0
2016-02-02 09:50:00,60.01,60.04,59.93,59.98,75911.0,44.2589,44.281,44.1999,44.2367,75911.0
2016-02-02 09:55:00,59.97,60.0,59.91,59.93,58566.0,44.2294,44.2515,44.1851,44.1999,58566.0
2016-02-02 10:00:00,59.93,60.13,59.83,60.06,208341.0,44.1999,44.3474,44.1261,44.2957,208341.0
2016-02-02 10:05:00,60.07,60.19,60.05,60.1,204623.0,44.3031,44.3916,44.2884,44.3252,204623.0
2016-02-02 10:10:00,60.09,60.09,59.75,59.81,116669.0,44.3179,44.3179,44.0671,44.1114,116669.0
2016-02-02 10:15:00,59.8,59.96,59.71,59.75,96635.0,44.104,44.222,44.0376,44.0671,96635.0
2016-02-02 10:20:00,59.75,59.76,59.45,59.5,165057.0,44.0671,44.0745,43.8458,43.8827,165057.0
2016-02-02 10:25:00,59.49,59.73,59.46,59.73,175332.0,43.8754,44.0524,43.8532,44.0524,175332.0
2016-02-02 10:30:00,59.72,59.87,59.66,59.8,207792.0,44.045,44.1556,44.0007,44.104,207792.0
2016-02-02 10:35:00,59.8,59.99,59.79,59.92,124267.0,44.104,44.2441,44.0966,44.1925,124267.0
2016-02-02 10:40:00,59.92,60.0,59.8,59.89,82409.0,44.1925,44.2515,44.104,44.1704,82409.0
2016-02-02 10:45:00,59.9,59.9,59.78,59.84,82091.0,44.1777,44.1777,44.0892,44.1335,82091.0
2016-02-02 10:50:00,59.85,59.85,59.57,59.61,85565.0,44.1409,44.1409,43.9344,43.9639,85565.0
2016-02-02 10:55:00,59.6,59.69,59.51,59.51,77230.0,43.9565,44.0229,43.8901,43.8901,77230.0
2016-02-02 11:00:00,59.52,59.55,59.39,59.5,61047.0,43.8975,43.9196,43.8016,43.8827,61047.0
2016-02-02 11:05:00,59.5,59.59,59.49,59.51,60733.0,43.8827,43.9491,43.8754,43.8901,60733.0
2016-02-02 11:10:00,59.52,59.59,59.43,59.58,81504.0,43.8975,43.9491,43.8311,43.9417,81504.0
2016-02-02 11:15:00,59.58,59.67,59.54,59.56,55768.0,43.9417,44.0081,43.9122,43.927,55768.0
2016-02-02 11:20:00,59.57,59.58,59.45,59.48,33087.0,43.9344,43.9417,43.8458,43.868,33087.0
2016-02-02 11:25:00,59.49,59.62,59.43,59.55,88808.0,43.8754,43.9712,43.8311,43.9196,88808.0
2016-02-02 11:30:00,59.54,59.76,59.53,59.58,51043.0,43.9122,44.0745,43.9049,43.9417,51043.0
2016-02-02 11:35:00,59.58,59.66,59.48,59.64,47348.0,43.9417,44.0007,43.868,43.986,47348.0
2016-02-02 11:40:00,59.63,59.64,59.43,59.45,46668.0,43.9786,43.986,43.8311,43.8458,46668.0
2016-02-02 11:45:00,59.45,59.46,59.28,59.4,67633.0,43.8458,43.8532,43.7205,43.809,67633.0
2016-02-02 11:50:00,59.39,59.39,59.19,59.21,48412.0,43.8016,43.8016,43.6541,43.6688,48412.0
2016-02-02 11:55:00,59.23,59.24,58.99,58.99,119463.0,43.6836,43.691,43.5066,43.5066,119463.0
2016-02-02 12:00:00,59.01,59.09,58.76,58.76,186784.0,43.5213,43.5803,43.337,43.337,186784.0
2016-02-02 12:05:00,58.77,58.84,58.7,58.73,136334.0,43.3443,43.396,43.2927,43.3148,136334.0
2016-02-02 12:10:00,58.74,58.76,58.65,58.74,69392.0,43.3222,43.337,43.2558,43.3222,69392.0
2016-02-02 12:15:00,58.72,58.88,58.67,58.87,79020.0,43.3075,43.4255,43.2706,43.4181,79020.0
2016-02-02 12:20:00,58.85,58.94,58.83,58.94,36339.0,43.4033,43.4697,43.3886,43.4697,36339.0
2016-02-02 12:25:00,58.94,58.94,58.81,58.87,32596.0,43.4697,43.4697,43.3738,43.4181,32596.0
2016-02-02 12:30:00,58.87,58.91,58.81,58.9,52011.0,43.4181,43.4476,43.3738,43.4402,52011.0
2016-02-02 12:35:00,58.88,59.02,58.86,58.98,53320.0,43.4255,43.5287,43.4107,43.4992,53320.0
2016-02-02 12:40:00,58.99,59.05,58.94,59.01,43043.0,43.5066,43.5508,43.4697,43.5213,43043.0
2016-02-02 12:45:00,59.01,59.15,58.99,59.13,87916.0,43.5213,43.6246,43.5066,43.6098,87916.0
2016-02-02 12:50:00,59.13,59.15,59.06,59.1,120898.0,43.6098,43.6246,43.5582,43.5877,120898.0
2016-02-02 12:55:00,59.1,59.13,59.0,59.06,56086.0,43.5877,43.6098,43.514,43.5582,56086.0
2016-02-02 13:00:00,59.07,59.08,58.9,58.92,59206.0,43.5656,43.573,43.4402,43.455,59206.0
2016-02-02 13:05:00,58.91,59.06,58.9,59.05,68460.0,43.4476,43.5582,43.4402,43.5508,68460.0
2016-02-02 13:10:00,59.06,59.31,59.06,59.17,112255.0,43.5582,43.7426,43.5582,43.6393,112255.0
2016-02-02 13:15:00,59.17,59.18,59.08,59.15,50405.0,43.6393,43.6467,43.573,43.6246,50405.0
2016-02-02 13:20:00,59.13,59.16,59.08,59.13,54795.0,43.6098,43.632,43.573,43.6098,54795.0
2016-02-02 13:25:00,59.14,59.39,59.13,59.38,38124.0,43.6172,43.8016,43.6098,43.7942,38124.0
2016-02-02 13:30:00,59.39,59.4,59.2,59.28,49333.0,43.8016,43.809,43.6615,43.7205,49333.0
2016-02-02 13:35:00,59.26,59.29,59.13,59.14,44825.0,43.7057,43.7278,43.6098,43.6172,44825.0
2016-02-02 13:40:00,59.12,59.16,59.02,59.12,99184.0,43.6025,43.632,43.5287,43.6025,99184.0
2016-02-02 13:45:00,59.12,59.12,58.99,59.06,100195.0,43.6025,43.6025,43.5066,43.5582,100195.0
2016-02-02 13:50:00,59.06,59.07,58.94,59.0,79264.0,43.5582,43.5656,43.4697,43.514,79264.0
2016-02-02 13:55:00,59.0,59.04,58.92,59.02,57394.0,43.514,43.5435,43.455,43.5287,57394.0
2016-02-02 14:00:00,59.03,59.16,59.01,59.06,39394.0,43.5361,43.632,43.5213,43.5582,39394.0
2016-02-02 14:05:00,59.07,59.14,59.06,59.1,36845.0,43.5656,43.6172,43.5582,43.5877,36845.0
2016-02-02 14:10:00,59.1,59.12,58.94,59.05,98962.0,43.5877,43.6025,43.4697,43.5508,98962.0
2016-02-02 14:15:00,59.05,59.17,59.04,59.1,70605.0,43.5508,43.6393,43.5435,43.5877,70605.0
2016-02-02 14:20:00,59.09,59.15,58.99,59.01,76394.0,43.5803,43.6246,43.5066,43.5213,76394.0
2016-02-02 14:25:00,59.01,59.14,58.92,59.01,142617.0,43.5213,43.6172,43.455,43.5213,142617.0
2016-02-02 14:30:00,59.01,59.1,58.95,59.1,116821.0,43.5213,43.5877,43.4771,43.5877,116821.0
2016-02-02 14:35:00,59.09,59.15,59.06,59.12,82883.0,43.5803,43.6246,43.5582,43.6025,82883.0
2016-02-02 14:40:00,59.12,59.22,59.08,59.2,74456.0,43.6025,43.6762,43.573,43.6615,74456.0
2016-02-02 14:45:00,59.19,59.2,59.17,59.19,123189.0,43.6541,43.6615,43.6393,43.6541,123189.0
2016-02-02 14:50:00,59.19,59.24,59.13,59.14,162905.0,43.6541,43.691,43.6098,43.6172,162905.0
2016-02-02 14:55:00,59.13,59.13,59.05,59.09,142413.0,43.6098,43.6098,43.5508,43.5803,142413.0
2016-02-02 15:00:00,59.09,59.13,58.89,58.94,91485.0,43.5803,43.6098,43.4328,43.4697,91485.0
2016-02-02 15:05:00,58.95,58.96,58.85,58.86,95768.0,43.4771,43.4845,43.4033,43.4107,95768.0
2016-02-02 15:10:00,58.85,58.86,58.74,58.81,109887.0,43.4033,43.4107,43.3222,43.3738,109887.0
2016-02-02 15:15:00,58.82,58.9,58.77,58.87,160559.0,43.3812,43.4402,43.3443,43.4181,160559.0
2016-02-02 15:20:00,58.86,58.86,58.46,58.51,312896.0,43.4107,43.4107,43.1157,43.1526,312896.0
2016-02-02 15:25:00,58.52,58.67,58.48,58.54,176539.0,43.16,43.2706,43.1305,43.1747,176539.0
2016-02-02 15:30:00,58.55,58.73,58.52,58.58,154282.0,43.1821,43.3148,43.16,43.2042,154282.0
2016-02-02 15:35:00,58.58,58.7,58.47,58.62,224111.0,43.2042,43.2927,43.1231,43.2337,224111.0
2016-02-02 15:40:00,58.63,58.74,58.59,58.62,188811.0,43.2411,43.3222,43.2116,43.2337,188811.0
2016-02-02 15:45:00,58.63,58.75,58.55,58.75,272645.0,43.2411,43.3296,43.1821,43.3296,272645.0
2016-02-02 15:50:00,58.74,58.84,58.67,58.82,291194.0,43.3222,43.396,43.2706,43.3812,291194.0
2016-02-02 15:55:00,58.83,58.93,58.75,58.87,496385.0,43.3886,43.4623,43.3296,43.4181,496385.0
2016-02-03 09:30:00,59.2,59.29,58.87,59.19,154161.0,43.6615,43.7278,43.4181,43.6541,154161.0
2016-02-03 09:35:00,59.19,59.2,59.08,59.11,103739.0,43.6541,43.6615,43.573,43.5951,103739.0
2016-02-03 09:40:00,59.1,59.23,59.08,59.1,115002.0,43.5877,43.6836,43.573,43.5877,115002.0
2016-02-03 09:45:00,59.1,59.12,58.87,59.0,45713.0,43.5877,43.6025,43.4181,43.514,45713.0
2016-02-03 09:50:00,59.0,59.06,58.73,58.78,96557.0,43.514,43.5582,43.3148,43.3517,96557.0
2016-02-03 09:55:00,58.8,58.83,58.64,58.65,70625.0,43.3665,43.3886,43.2485,43.2558,70625.0
2016-02-03 10:00:00,58.65,58.67,58.47,58.49,96672.0,43.2558,43.2706,43.1231,43.1378,96672.0
2016-02-03 10:05:00,58.49,58.58,58.14,58.15,74516.0,43.1378,43.2042,42.8797,42.8871,74516.0
2016-02-03 10:10:00,58.18,58.21,57.95,58.02,123107.0,42.9092,42.9313,42.7396,42.7912,123107.0
2016-02-03 10:15:00,58.02,58.17,57.99,58.16,90594.0,42.7912,42.9018,42.7691,42.8944,90594.0
2016-02-03 10:20:00,58.17,58.17,58.04,58.08,109036.0,42.9018,42.9018,42.8059,42.8354,109036.0
2016-02-03 10:25:00,58.08,58.25,58.04,58.05,105233.0,42.8354,42.9608,42.8059,42.8133,105233.0
2016-02-03 10:30:00,58.05,58.14,57.94,58.11,170683.0,42.8133,42.8797,42.7322,42.8576,170683.0
2016-02-03 10:35:00,58.1,58.22,58.06,58.2,106416.0,42.8502,42.9387,42.8207,42.9239,106416.0
2016-02-03 10:40:00,58.21,58.29,58.08,58.15,120795.0,42.9313,42.9903,42.8354,42.8871,120795.0
2016-02-03 10:45:00,58.15,58.34,58.09,58.1,63892.0,42.8871,43.0272,42.8428,42.8502,63892.0
2016-02-03 10:50:00,58.1,58.18,58.02,58.09,33009.0,42.8502,42.9092,42.7912,42.8428,33009.0
2016-02-03 10:55:00,58.1,58.38,58.06,58.25,75304.0,42.8502,43.0567,42.8207,42.9608,75304.0
2016-02-03 11:00:00,58.23,58.24,58.08,58.08,55897.0,42.9461,42.9534,42.8354,42.8354,55897.0
2016-02-03 11:05:00,58.09,58.15,57.96,58.09,112689.0,42.8428,42.8871,42.7469,42.8428,112689.0
2016-02-03 11:10:00,58.09,58.2,57.99,58.2,55794.0,42.8428,42.9239,42.7691,42.9239,55794.0
2016-02-03 11:15:00,58.21,58.46,58.14,58.41,55646.0,42.9313,43.1157,42.8797,43.0788,55646.0
2016-02-03 11:20:00,58.4,58.53,58.29,58.29,88218.0,43.0714,43.1673,42.9903,42.9903,88218.0
2016-02-03 11:25:00,58.31,58.64,58.27,58.55,71636.0,43.0051,43.2485,42.9756,43.1821,71636.0
2016-02-03 11:30:00,58.55,58.67,58.49,58.59,91037.0,43.1821,43.2706,43.1378,43.2116,91037.0
2016-02-03 11:35:00,58.57,58.68,58.45,58.59,116817.0,43.1968,43.278,43.1083,43.2116,116817.0
2016-02-03 11:40:00,58.6,58.76,58.59,58.71,61175.0,43.219,43.337,43.2116,43.3001,61175.0
2016-02-03 11:45:00,58.72,58.78,58.67,58.7,64930.0,43.3075,43.3517,43.2706,43.2927,64930.0
2016-02-03 11:50:00,58.7,58.72,58.53,58.56,40228.0,43.2927,43.3075,43.1673,43.1895,40228.0
2016-02-03 11:55:00,58.56,58.67,58.54,58.57,49677.0,43.1895,43.2706,43.1747,43.1968,49677.0
2016-02-03 12:00:00,58.57,58.74,58.57,58.64,38906.0,43.1968,43.3222,43.1968,43.2485,38906.0
2016-02-03 12:05:00,58.64,58.74,58.51,58.66,59101.0,43.2485,43.3222,43.1526,43.2632,59101.0
2016-02-03 12:10:00,58.65,58.65,58.5,58.53,66670.0,43.2558,43.2558,43.1452,43.1673,66670.0
2016-02-03 12:15:00,58.55,58.62,58.48,58.53,35022.0,43.1821,43.2337,43.1305,43.1673,35022.0
2016-02-03 12:20:00,58.48,58.59,58.47,58.54,49391.0,43.1305,43.2116,43.1231,43.1747,49391.0
2016-02-03 12:25:00,58.55,58.56,58.41,58.52,46670.0,43.1821,43.1895,43.0788,43.16,46670.0
2016-02-03 12:30:00,58.51,58.51,58.25,58.28,140811.0,43.1526,43.1526,42.9608,42.9829,140811.0
2016-02-03 12:35:00,58.28,58.32,58.2,58.23,66889.0,42.9829,43.0124,42.9239,42.9461,66889.0
2016-02-03 12:40:00,58.24,58.31,58.17,58.21,68261.0,42.9534,43.0051,42.9018,42.9313,68261.0
2016-02-03 12:45:00,58.21,58.32,58.2,58.32,46382.0,42.9313,43.0124,42.9239,43.0124,46382.0
2016-02-03 12:50:00,58.32,58.34,58.16,58.29,43023.0,43.0124,43.0272,42.8944,42.9903,43023.0
2016-02-03 12:55:00,58.3,58.36,58.27,58.33,41826.0,42.9977,43.0419,42.9756,43.0198,41826.0
2016-02-03 13:00:00,58.32,58.6,58.31,58.54,66747.0,43.0124,43.219,43.0051,43.1747,66747.0
2016-02-03 13:05:00,58.53,58.61,58.46,58.46,57193.0,43.1673,43.2263,43.1157,43.1157,57193.0
2016-02-03 13:10:00,58.48,58.51,58.4,58.41,20557.0,43.1305,43.1526,43.0714,43.0788,20557.0
2016-02-03 13:15:00,58.42,58.49,58.38,58.43,24593.0,43.0862,43.1378,43.0567,43.0936,24593.0
2016-02-03 13:20:00,58.43,58.45,58.32,58.42,23954.0,43.0936,43.1083,43.0124,43.0862,23954.0
2016-02-03 13:25:00,58.41,58.43,58.32,58.33,22341.0,43.0788,43.0936,43.0124,43.0198,22341.0
2016-02-03 13:30:00,58.33,58.39,58.25,58.25,46784.0,43.0198,43.0641,42.9608,42.9608,46784.0
2016-02-03 13:35:00,58.27,58.27,58.14,58.16,51643.0,42.9756,42.9756,42.8797,42.8944,51643.0
2016-02-03 13:40:00,58.15,58.26,58.14,58.23,38196.0,42.8871,42.9682,42.8797,42.9461,38196.0
2016-02-03 13:45:00,58.24,58.28,58.17,58.19,27731.0,42.9534,42.9829,42.9018,42.9166,27731.0
2016-02-03 13:50:00,58.18,58.24,58.16,58.21,30736.0,42.9092,42.9534,42.8944,42.9313,30736.0
2016-02-03 13:55:00,58.19,58.25,58.13,58.13,32803.0,42.9166,42.9608,42.8723,42.8723,32803.0
2016-02-03 14:00:00,58.14,58.33,58.14,58.33,41112.0,42.8797,43.0198,42.8797,43.0198,41112.0
2016-02-03 14:05:00,58.32,58.57,58.32,58.43,51796.0,43.0124,43.1968,43.0124,43.0936,51796.0
2016-02-03 14:10:00,58.43,58.63,58.42,58.55,33108.0,43.0936,43.2411,43.0862,43.1821,33108.0
2016-02-03 14:15:00,58.56,58.61,58.48,58.56,44934.0,43.1895,43.2263,43.1305,43.1895,44934.0
2016-02-03 14:20:00,58.55,59.15,58.54,59.14,98875.0,43.1821,43.6246,43.1747,43.6172,98875.0
2016-02-03 14:25:00,59.13,59.48,59.13,59.44,155280.0,43.6098,43.868,43.6098,43.8385,155280.0
2016-02-03 14:30:00,59.44,59.64,59.42,59.57,185402.0,43.8385,43.986,43.8237,43.9344,185402.0
2016-02-03 14:35:00,59.56,59.68,59.46,59.53,103915.0,43.927,44.0155,43.8532,43.9049,103915.0
2016-02-03 14:40:00,59.54,59.92,59.47,59.89,163624.0,43.9122,44.1925,43.8606,44.1704,163624.0
2016-02-03 14:45:00,59.89,60.08,59.89,60.01,114620.0,44.1704,44.3105,44.1704,44.2589,114620.0
2016-02-03 14:50:00,60.0,60.02,59.75,59.79,114954.0,44.2515,44.2662,44.0671,44.0966,114954.0
2016-02-03 14:55:00,59.81,59.99,59.81,59.94,82646.0,44.1114,44.2441,44.1114,44.2072,82646.0
2016-02-03 15:00:00,59.92,59.98,59.8,59.81,79325.0,44.1925,44.2367,44.104,44.1114,79325.0
2016-02-03 15:05:00,59.82,60.07,59.79,60.03,95403.0,44.1187,44.3031,44.0966,44.2736,95403.0
2016-02-03 15:10:00,60.03,60.18,60.0,60.05,113289.0,44.2736,44.3842,44.2515,44.2884,113289.0
2016-02-03 15:15:00,60.04,60.04,59.89,59.95,85772.0,44.281,44.281,44.1704,44.2146,85772.0
2016-02-03 15:20:00,59.93,59.96,59.83,59.86,87992.0,44.1999,44.222,44.1261,44.1482,87992.0
2016-02-03 15:25:00,59.87,59.95,59.74,59.78,133528.0,44.1556,44.2146,44.0597,44.0892,133528.0
2016-02-03 15:30:00,59.79,59.91,59.79,59.86,154638.0,44.0966,44.1851,44.0966,44.1482,154638.0
2016-02-03 15:35:00,59.87,59.9,59.6,59.68,129026.0,44.1556,44.1777,43.9565,44.0155,129026.0
2016-02-03 15:40:00,59.68,59.89,59.6,59.89,125975.0,44.0155,44.1704,43.9565,44.1704,125975.0
2016-02-03 15:45:00,59.88,59.89,59.72,59.79,187574.0,44.163,44.1704,44.045,44.0966,187574.0
2016-02-03 15:50:00,59.79,59.9,59.75,59.85,205295.0,44.0966,44.1777,44.0671,44.1409,205295.0
2016-02-03 15:55:00,59.85,60.13,59.83,60.11,734997.0,44.1409,44.3474,44.1261,44.3326,734997.0
2016-02-04 09:30:00,59.62,59.87,59.41,59.78,260029.0,43.9712,44.1556,43.8163,44.0892,260029.0
2016-02-04 09:35:00,59.78,59.87,59.65,59.75,147091.0,44.0892,44.1556,43.9934,44.0671,147091.0
2016-02-04 09:40:00,59.73,59.95,59.73,59.78,163271.0,44.0524,44.2146,44.0524,44.0892,163271.0
2016-02-04 09:45:00,59.78,59.89,59.61,59.81,80523.0,44.0892,44.1704,43.9639,44.1114,80523.0
2016-02-04 09:50:00,59.84,59.95,59.77,59.86,58065.0,44.1335,44.2146,44.0819,44.1482,58065.0
2016-02-04 09:55:00,59.85,59.91,59.75,59.87,75114.0,44.1409,44.1851,44.0671,44.1556,75114.0
2016-02-04 10:00:00,59.89,59.98,59.4,59.49,86497.0,44.1704,44.2367,43.809,43.8754,86497.0
2016-02-04 10:05:00,59.48,59.98,59.48,59.98,159643.0,43.868,44.2367,43.868,44.2367,159643.0
2016-02-04 10:10:00,59.96,60.36,59.87,60.34,117391.0,44.222,44.517,44.1556,44.5022,117391.0
2016-02-04 10:15:00,60.34,60.4,60.22,60.31,98910.0,44.5022,44.5465,44.4137,44.4801,98910.0
2016-02-04 10:20:00,60.29,60.48,60.24,60.36,128557.0,44.4654,44.6055,44.4285,44.517,128557.0
2016-02-04 10:25:00,60.36,60.46,60.31,60.44,83295.0,44.517,44.5907,44.4801,44.576,83295.0
2016-02-04 10:30:00,60.43,60.65,60.35,60.63,77147.0,44.5686,44.7309,44.5096,44.7161,77147.0
2016-02-04 10:35:00,60.63,60.75,60.51,60.51,161646.0,44.7161,44.8046,44.6276,44.6276,161646.0
2016-02-04 10:40:00,60.51,60.51,60.3,60.32,62165.0,44.6276,44.6276,44.4727,44.4875,62165.0
2016-02-04 10:45:00,60.33,60.35,60.21,60.3,41274.0,44.4949,44.5096,44.4064,44.4727,41274.0
2016-02-04 10:50:00,60.3,60.52,60.29,60.52,107468.0,44.4727,44.635,44.4654,44.635,107468.0
2016-02-04 10:55:00,60.53,60.67,60.52,60.65,66901.0,44.6424,44.7456,44.635,44.7309,66901.0
2016-02-04 11:00:00,60.65,60.67,60.26,60.28,49386.0,44.7309,44.7456,44.4432,44.458,49386.0
2016-02-04 11:05:00,60.29,60.29,60.15,60.19,38044.0,44.4654,44.4654,44.3621,44.3916,38044.0
2016-02-04 11:10:00,60.19,60.21,60.09,60.13,64612.0,44.3916,44.4064,44.3179,44.3474,64612.0
2016-02-04 11:15:00,60.12,60.19,60.04,60.07,97239.0,44.34,44.3916,44.281,44.3031,97239.0
2016-02-04 11:20:00,60.09,60.21,60.06,60.07,113435.0,44.3179,44.4064,44.2957,44.3031,113435.0
2016-02-04 11:25:00,60.08,60.08,59.86,59.87,98491.0,44.3105,44.3105,44.1482,44.1556,98491.0
2016-02-04 11:30:00,59.87,59.9,59.82,59.89,67373.0,44.1556,44.1777,44.1187,44.1704,67373.0
2016-02-04 11:35:00,59.9,60.06,59.88,60.05,60764.0,44.1777,44.2957,44.163,44.2884,60764.0
2016-02-04 11:40:00,60.05,60.1,59.96,60.01,38293.0,44.2884,44.3252,44.222,44.2589,38293.0
2016-02-04 11:45:00,60.0,60.01,59.85,59.86,202016.0,44.2515,44.2589,44.1409,44.1482,202016.0
2016-02-04 11:50:00,59.87,59.97,59.85,59.89,116846.0,44.1556,44.2294,44.1409,44.1704,116846.0
2016-02-04 11:55:00,59.88,59.92,59.76,59.83,97975.0,44.163,44.1925,44.0745,44.1261,97975.0
2016-02-04 12:00:00,59.83,59.88,59.76,59.87,51693.0,44.1261,44.163,44.0745,44.1556,51693.0
2016-02-04 12:05:00,59.86,60.07,59.81,60.06,31031.0,44.1482,44.3031,44.1114,44.2957,31031.0
2016-02-04 12:10:00,60.06,60.17,59.98,60.04,47048.0,44.2957,44.3769,44.2367,44.281,47048.0
2016-02-04 12:15:00,60.04,60.18,59.97,60.15,28370.0,44.281,44.3842,44.2294,44.3621,28370.0
2016-02-04 12:20:00,60.14,60.2,60.04,60.11,31529.0,44.3547,44.399,44.281,44.3326,31529.0
2016-02-04 12:25:00,60.11,60.11,59.97,60.01,17593.0,44.3326,44.3326,44.2294,44.2589,17593.0
2016-02-04 12:30:00,60.01,60.03,59.86,59.9,35708.0,44.2589,44.2736,44.1482,44.1777,35708.0
2016-02-04 12:35:00,59.88,59.99,59.87,59.93,28656.0,44.163,44.2441,44.1556,44.1999,28656.0
2016-02-04 12:40:00,59.94,60.02,59.85,59.87,36732.0,44.2072,44.2662,44.1409,44.1556,36732.0
2016-02-04 12:45:00,59.85,59.85,59.69,59.73,34090.0,44.1409,44.1409,44.0229,44.0524,34090.0
2016-02-04 12:50:00,59.74,59.78,59.63,59.7,29665.0,44.0597,44.0892,43.9786,44.0302,29665.0
2016-02-04 12:55:00,59.69,59.81,59.66,59.71,25924.0,44.0229,44.1114,44.0007,44.0376,25924.0
2016-02-04 13:00:00,59.7,59.85,59.68,59.85,36732.0,44.0302,44.1409,44.0155,44.1409,36732.0
2016-02-04 13:05:00,59.85,59.92,59.79,59.92,27211.0,44.1409,44.1925,44.0966,44.1925,27211.0
2016-02-04 13:10:00,59.92,60.04,59.89,59.93,41884.0,44.1925,44.281,44.1704,44.1999,41884.0
2016-02-04 13:15:00,59.95,59.98,59.89,59.9,37713.0,44.2146,44.2367,44.1704,44.1777,37713.0
2016-02-04 13:20:00,59.9,59.99,59.87,59.88,37213.0,44.1777,44.2441,44.1556,44.163,37213.0
2016-02-04 13:25:00,59.89,59.95,59.84,59.84,42462.0,44.1704,44.2146,44.1335,44.1335,42462.0
2016-02-04 13:30:00,59.83,59.92,59.81,59.84,44677.0,44.1261,44.1925,44.1114,44.1335,44677.0
2016-02-04 13:35:00,59.84,59.95,59.82,59.85,40130.0,44.1335,44.2146,44.1187,44.1409,40130.0
2016-02-04 13:40:00,59.85,59.86,59.76,59.85,91988.0,44.1409,44.1482,44.0745,44.1409,91988.0
2016-02-04 13:45:00,59.84,59.85,59.71,59.75,46604.0,44.1335,44.1409,44.0376,44.0671,46604.0
2016-02-04 13:50:00,59.74,59.88,59.74,59.84,49341.0,44.0597,44.163,44.0597,44.1335,49341.0
2016-02-04 13:55:00,59.85,59.86,59.76,59.8,44952.0,44.1409,44.1482,44.0745,44.104,44952.0
2016-02-04 14:00:00,59.81,59.82,59.6,59.61,49143.0,44.1114,44.1187,43.9565,43.9639,49143.0
2016-02-04 14:05:00,59.6,59.63,59.45,59.47,56264.0,43.9565,43.9786,43.8458,43.8606,56264.0
2016-02-04 14:10:00,59.47,59.57,59.41,59.57,60994.0,43.8606,43.9344,43.8163,43.9344,60994.0
2016-02-04 14:15:00,59.58,59.68,59.54,59.63,41779.0,43.9417,44.0155,43.9122,43.9786,41779.0
2016-02-04 14:20:00,59.62,59.64,59.51,59.54,37309.0,43.9712,43.986,43.8901,43.9122,37309.0
2016-02-04 14:25:00,59.53,59.6,59.43,59.43,44426.0,43.9049,43.9565,43.8311,43.8311,44426.0
2016-02-04 14:30:00,59.42,59.48,59.4,59.41,47575.0,43.8237,43.868,43.809,43.8163,47575.0
2016-02-04 14:35:00,59.41,59.54,59.26,59.3,72123.0,43.8163,43.9122,43.7057,43.7352,72123.0
2016-02-04 14:40:00,59.29,59.32,59.19,59.24,75145.0,43.7278,43.75,43.6541,43.691,75145.0
2016-02-04 14:45:00,59.24,59.41,59.22,59.4,35918.0,43.691,43.8163,43.6762,43.809,35918.0
2016-02-04 14:50:00,59.39,59.46,59.3,59.31,122776.0,43.8016,43.8532,43.7352,43.7426,122776.0
2016-02-04 14:55:00,59.31,59.67,59.31,59.67,62273.0,43.7426,44.0081,43.7426,44.0081,62273.0
2016-02-04 15:00:00,59.66,59.66,59.49,59.52,49637.0,44.0007,44.0007,43.8754,43.8975,49637.0
2016-02-04 15:05:00,59.53,59.68,59.49,59.64,77687.0,43.9049,44.0155,43.8754,43.986,77687.0
2016-02-04 15:10:00,59.64,59.78,59.58,59.78,60041.0,43.986,44.0892,43.9417,44.0892,60041.0
2016-02-04 15:15:00,59.77,59.85,59.67,59.68,76342.0,44.0819,44.1409,44.0081,44.0155,76342.0
2016-02-04 15:20:00,59.67,59.76,59.66,59.7,103168.0,44.0081,44.0745,44.0007,44.0302,103168.0
2016-02-04 15:25:00,59.7,59.71,59.51,59.52,82037.0,44.0302,44.0376,43.8901,43.8975,82037.0
2016-02-04 15:30:00,59.53,59.59,59.43,59.47,135121.0,43.9049,43.9491,43.8311,43.8606,135121.0
2016-02-04 15:35:00,59.46,59.49,59.4,59.48,116185.0,43.8532,43.8754,43.809,43.868,116185.0
2016-02-04 15:40:00,59.48,59.65,59.41,59.58,128664.0,43.868,43.9934,43.8163,43.9417,128664.0
2016-02-04 15:45:00,59.59,59.6,59.47,59.54,119030.0,43.9491,43.9565,43.8606,43.9122,119030.0
2016-02-04 15:50:00,59.54,59.68,59.53,59.68,270117.0,43.9122,44.0155,43.9049,44.0155,270117.0
2016-02-04 15:55:00,59.68,59.78,59.68,59.7,604097.0,44.0155,44.0892,44.0155,44.0302,604097.0
2016-02-05 09:30:00,59.75,59.8,59.32,59.49,75350.0,44.0671,44.104,43.75,43.8754,75350.0
2016-02-05 09:35:00,59.49,59.65,59.27,59.46,65469.0,43.8754,43.9934,43.7131,43.8532,65469.0
2016-02-05 09:40:00,59.44,59.49,59.25,59.36,97589.0,43.8385,43.8754,43.6983,43.7795,97589.0
2016-02-05 09:45:00,59.35,59.42,59.21,59.3,72026.0,43.7721,43.8237,43.6688,43.7352,72026.0
2016-02-05 09:50:00,59.31,59.39,59.16,59.3,63254.0,43.7426,43.8016,43.632,43.7352,63254.0
2016-02-05 09:55:00,59.3,59.38,59.13,59.15,50512.0,43.7352,43.7942,43.6098,43.6246,50512.0
2016-02-05 10:00:00,59.15,59.46,59.15,59.44,68634.0,43.6246,43.8532,43.6246,43.8385,68634.0
2016-02-05 10:05:00,59.45,59.48,59.33,59.4,47782.0,43.8458,43.868,43.7573,43.809,47782.0
2016-02-05 10:10:00,59.41,59.82,59.4,59.76,115521.0,43.8163,44.1187,43.809,44.0745,115521.0
2016-02-05 10:15:00,59.73,59.85,59.72,59.8,59616.0,44.0524,44.1409,44.045,44.104,59616.0
2016-02-05 10:20:00,59.8,59.87,59.62,59.64,51465.0,44.104,44.1556,43.9712,43.986,51465.0
2016-02-05 10:25:00,59.66,59.83,59.63,59.64,141674.0,44.0007,44.1261,43.9786,43.986,141674.0
2016-02-05 10:30:00,59.64,59.72,59.53,59.62,157943.0,43.986,44.045,43.9049,43.9712,157943.0
2016-02-05 10:35:00,59.63,59.72,59.62,59.68,72969.0,43.9786,44.045,43.9712,44.0155,72969.0
2016-02-05 10:40:00,59.7,59.95,59.66,59.88,60409.0,44.0302,44.2146,44.0007,44.163,60409.0
2016-02-05 10:45:00,59.87,59.87,59.69,59.72,38238.0,44.1556,44.1556,44.0229,44.045,38238.0
2016-02-05 10:50:00,59.72,59.74,59.62,59.69,58770.0,44.045,44.0597,43.9712,44.0229,58770.0
2016-02-05 10:55:00,59.68,59.76,59.67,59.68,45828.0,44.0155,44.0745,44.0081,44.0155,45828.0
2016-02-05 11:00:00,59.69,59.74,59.66,59.71,64232.0,44.0229,44.0597,44.0007,44.0376,64232.0
2016-02-05 11:05:00,59.71,59.71,59.64,59.65,54466.0,44.0376,44.0376,43.986,43.9934,54466.0
2016-02-05 11:10:00,59.65,59.76,59.6,59.69,67565.0,43.9934,44.0745,43.9565,44.0229,67565.0
2016-02-05 11:15:00,59.68,59.76,59.65,59.69,85654.0,44.0155,44.0745,43.9934,44.0229,85654.0
2016-02-05 11:20:00,59.69,59.73,59.63,59.64,66939.0,44.0229,44.0524,43.9786,43.986,66939.0
2016-02-05 11:25:00,59.64,59.79,59.59,59.77,107466.0,43.986,44.0966,43.9491,44.0819,107466.0
2016-02-05 11:30:00,59.77,59.78,59.57,59.62,58284.0,44.0819,44.0892,43.9344,43.9712,58284.0
2016-02-05 11:35:00,59.63,59.64,59.46,59.46,46655.0,43.9786,43.986,43.8532,43.8532,46655.0
2016-02-05 11:40:00,59.46,59.48,59.27,59.31,67120.0,43.8532,43.868,43.7131,43.7426,67120.0
2016-02-05 11:45:00,59.29,59.34,59.18,59.32,49197.0,43.7278,43.7647,43.6467,43.75,49197.0
2016-02-05 11:50:00,59.31,59.42,59.31,59.41,48104.0,43.7426,43.8237,43.7426,43.8163,48104.0
2016-02-05 11:55:00,59.42,59.54,59.41,59.52,165741.0,43.8237,43.9122,43.8163,43.8975,165741.0
2016-02-05 12:00:00,59.51,59.74,59.51,59.54,98998.0,43.8901,44.0597,43.8901,43.9122,98998.0
2016-02-05 12:05:00,59.54,59.59,59.48,59.52,62773.0,43.9122,43.9491,43.868,43.8975,62773.0
2016-02-05 12:10:00,59.52,59.55,59.45,59.55,48997.0,43.8975,43.9196,43.8458,43.9196,48997.0
2016-02-05 12:15:00,59.57,59.61,59.5,59.56,53471.0,43.9344,43.9639,43.8827,43.927,53471.0
2016-02-05 12:20:00,59.57,59.78,59.57,59.77,56429.0,43.9344,44.0892,43.9344,44.0819,56429.0
2016-02-05 12:25:00,59.78,59.86,59.78,59.84,68337.0,44.0892,44.1482,44.0892,44.1335,68337.0
2016-02-05 12:30:00,59.83,59.89,59.81,59.83,47449.0,44.1261,44.1704,44.1114,44.1261,47449.0
2016-02-05 12:35:00,59.83,59.9,59.74,59.81,44230.0,44.1261,44.1777,44.0597,44.1114,44230.0
2016-02-05 12:40:00,59.81,59.88,59.69,59.76,39246.0,44.1114,44.163,44.0229,44.0745,39246.0
2016-02-05 12:45:00,59.76,59.92,59.74,59.91,61239.0,44.0745,44.1925,44.0597,44.1851,61239.0
2016-02-05 12:50:00,59.91,59.93,59.79,59.8,38336.0,44.1851,44.1999,44.0966,44.104,38336.0
2016-02-05 12:55:00,59.8,59.85,59.73,59.82,62091.0,44.104,44.1409,44.0524,44.1187,62091.0
2016-02-05 13:00:00,59.82,59.9,59.8,59.9,62830.0,44.1187,44.1777,44.104,44.1777,62830.0
2016-02-05 13:05:00,59.91,59.94,59.86,59.89,41559.0,44.1851,44.2072,44.1482,44.1704,41559.0
2016-02-05 13:10:00,59.9,59.92,59.8,59.81,40239.0,44.1777,44.1925,44.104,44.1114,40239.0
2016-02-05 13:15:00,59.82,59.91,59.75,59.88,37901.0,44.1187,44.1851,44.0671,44.163,37901.0
2016-02-05 13:20:00,59.87,60.01,59.83,60.0,52894.0,44.1556,44.2589,44.1261,44.2515,52894.0
2016-02-05 13:25:00,60.01,60.06,59.98,60.03,42221.0,44.2589,44.2957,44.2367,44.2736,42221.0
2016-02-05 13:30:00,60.02,60.03,59.96,59.99,57687.0,44.2662,44.2736,44.222,44.2441,57687.0
2016-02-05 13:35:00,59.99,60.0,59.66,59.66,38369.0,44.2441,44.2515,44.0007,44.0007,38369.0
2016-02-05 13:40:00,59.63,59.67,59.53,59.57,39581.0,43.9786,44.0081,43.9049,43.9344,39581.0
2016-02-05 13:45:00,59.58,59.6,59.54,59.59,91709.0,43.9417,43.9565,43.9122,43.9491,91709.0
2016-02-05 13:50:00,59.6,59.71,59.58,59.7,84080.0,43.9565,44.0376,43.9417,44.0302,84080.0
2016-02-05 13:55:00,59.7,59.82,59.59,59.59,42970.0,44.0302,44.1187,43.9491,43.9491,42970.0
2016-02-05 14:00:00,59.58,59.63,59.36,59.47,48671.0,43.9417,43.9786,43.7795,43.8606,48671.0
2016-02-05 14:05:00,59.45,59.48,59.34,59.43,46409.0,43.8458,43.868,43.7647,43.8311,46409.0
2016-02-05 14:10:00,59.42,59.42,59.23,59.27,42370.0,43.8237,43.8237,43.6836,43.7131,42370.0
2016-02-05 14:15:00,59.28,59.31,59.17,59.3,48409.0,43.7205,43.7426,43.6393,43.7352,48409.0
2016-02-05 14:20:00,59.31,59.43,59.26,59.36,59583.0,43.7426,43.8311,43.7057,43.7795,59583.0
2016-02-05 14:25:00,59.35,59.35,59.19,59.25,55921.0,43.7721,43.7721,43.6541,43.6983,55921.0
2016-02-05 14:30:00,59.25,59.38,59.23,59.33,40980.0,43.6983,43.7942,43.6836,43.7573,40980.0
2016-02-05 14:35:00,59.33,59.48,59.28,59.44,46634.0,43.7573,43.868,43.7205,43.8385,46634.0
2016-02-05 14:40:00,59.44,59.46,59.31,59.33,52923.0,43.8385,43.8532,43.7426,43.7573,52923.0
2016-02-05 14:45:00,59.34,59.43,59.28,59.4,43666.0,43.7647,43.8311,43.7205,43.809,43666.0
2016-02-05 14:50:00,59.39,59.4,59.22,59.22,47011.0,43.8016,43.809,43.6762,43.6762,47011.0
2016-02-05 14:55:00,59.22,59.26,59.12,59.18,52144.0,43.6762,43.7057,43.6025,43.6467,52144.0
2016-02-05 15:00:00,59.17,59.2,58.99,59.03,90167.0,43.6393,43.6615,43.5066,43.5361,90167.0
2016-02-05 15:05:00,59.03,59.1,59.02,59.1,76952.0,43.5361,43.5877,43.5287,43.5877,76952.0
2016-02-05 15:10:00,59.1,59.18,59.08,59.16,69885.0,43.5877,43.6467,43.573,43.632,69885.0
2016-02-05 15:15:00,59.15,59.48,59.12,59.46,78454.0,43.6246,43.868,43.6025,43.8532,78454.0
2016-02-05 15:20:00,59.45,59.46,59.15,59.38,180822.0,43.8458,43.8532,43.6246,43.7942,180822.0
2016-02-05 15:25:00,59.37,59.48,59.31,59.44,124256.0,43.7868,43.868,43.7426,43.8385,124256.0
2016-02-05 15:30:00,59.42,59.54,59.4,59.48,148457.0,43.8237,43.9122,43.809,43.868,148457.0
2016-02-05 15:35:00,59.48,59.52,59.29,59.35,73686.0,43.868,43.8975,43.7278,43.7721,73686.0
2016-02-05 15:40:00,59.34,59.42,59.27,59.4,78414.0,43.7647,43.8237,43.7131,43.809,78414.0
2016-02-05 15:45:00,59.41,59.61,59.38,59.54,217009.0,43.8163,43.9639,43.7942,43.9122,217009.0
2016-02-05 15:50:00,59.53,59.6,59.44,59.47,182307.0,43.9049,43.9565,43.8385,43.8606,182307.0
2016-02-05 15:55:00,59.47,59.65,59.43,59.63,445506.0,43.8606,43.9934,43.8311,43.9786,445506.0
2016-02-08 09:30:00,59.04,59.4,59.0,59.36,168200.0,43.5435,43.809,43.514,43.7795,168200.0
2016-02-08 09:35:00,59.38,59.38,58.81,58.98,156341.0,43.7942,43.7942,43.3738,43.4992,156341.0
2016-02-08 09:40:00,58.97,59.35,58.96,59.19,82248.0,43.4918,43.7721,43.4845,43.6541,82248.0
2016-02-08 09:45:00,59.19,59.29,59.04,59.08,73393.0,43.6541,43.7278,43.5435,43.573,73393.0
2016-02-08 09:50:00,59.08,59.08,58.77,58.83,124448.0,43.573,43.573,43.3443,43.3886,124448.0
2016-02-08 09:55:00,58.83,59.04,58.8,58.88,39341.0,43.3886,43.5435,43.3665,43.4255,39341.0
2016-02-08 10:00:00,58.87,59.11,58.87,59.09,76152.0,43.4181,43.5951,43.4181,43.5803,76152.0
2016-02-08 10:05:00,59.07,59.1,58.96,59.01,65440.0,43.5656,43.5877,43.4845,43.5213,65440.0
2016-02-08 10:10:00,59.01,59.31,58.91,59.26,174619.0,43.5213,43.7426,43.4476,43.7057,174619.0
2016-02-08 10:15:00,59.26,59.34,59.05,59.18,117860.0,43.7057,43.7647,43.5508,43.6467,117860.0
2016-02-08 10:20:00,59.17,59.3,59.13,59.25,86330.0,43.6393,43.7352,43.6098,43.6983,86330.0
2016-02-08 10:25:00,59.26,59.35,59.2,59.21,128313.0,43.7057,43.7721,43.6615,43.6688,128313.0
2016-02-08 10:30:00,59.21,59.69,59.18,59.63,188543.0,43.6688,44.0229,43.6467,43.9786,188543.0
2016-02-08 10:35:00,59.64,59.77,59.49,59.75,111862.0,43.986,44.0819,43.8754,44.0671,111862.0
2016-02-08 10:40:00,59.77,60.09,59.7,60.09,187151.0,44.0819,44.3179,44.0302,44.3179,187151.0
2016-02-08 10:45:00,60.09,60.09,59.69,59.85,93837.0,44.3179,44.3179,44.0229,44.1409,93837.0
2016-02-08 10:50:00,59.85,60.05,59.83,59.91,182676.0,44.1409,44.2884,44.1261,44.1851,182676.0
2016-02-08 10:55:00,59.91,60.0,59.76,59.94,108740.0,44.1851,44.2515,44.0745,44.2072,108740.0
2016-02-08 11:00:00,59.95,60.04,59.81,59.9,101857.0,44.2146,44.281,44.1114,44.1777,101857.0
2016-02-08 11:05:00,59.89,59.94,59.64,59.67,90670.0,44.1704,44.2072,43.986,44.0081,90670.0
2016-02-08 11:10:00,59.68,59.68,59.37,59.46,112970.0,44.0155,44.0155,43.7868,43.8532,112970.0
2016-02-08 11:15:00,59.45,59.55,59.41,59.51,56448.0,43.8458,43.9196,43.8163,43.8901,56448.0
2016-02-08 11:20:00,59.51,59.62,59.48,59.51,59882.0,43.8901,43.9712,43.868,43.8901,59882.0
2016-02-08 11:25:00,59.5,59.73,59.5,59.7,67675.0,43.8827,44.0524,43.8827,44.0302,67675.0
2016-02-08 11:30:00,59.7,59.73,59.59,59.66,51007.0,44.0302,44.0524,43.9491,44.0007,51007.0
2016-02-08 11:35:00,59.66,59.69,59.5,59.51,53266.0,44.0007,44.0229,43.8827,43.8901,53266.0
2016-02-08 11:40:00,59.5,59.64,59.41,59.41,46175.0,43.8827,43.986,43.8163,43.8163,46175.0
2016-02-08 11:45:00,59.42,59.46,59.27,59.39,90661.0,43.8237,43.8532,43.7131,43.8016,90661.0
2016-02-08 11:50:00,59.37,59.5,59.35,59.47,36530.0,43.7868,43.8827,43.7721,43.8606,36530.0
2016-02-08 11:55:00,59.47,59.67,59.44,59.67,54497.0,43.8606,44.0081,43.8385,44.0081,54497.0
2016-02-08 12:00:00,59.66,59.81,59.63,59.77,76425.0,44.0007,44.1114,43.9786,44.0819,76425.0
2016-02-08 12:05:00,59.77,59.82,59.72,59.78,53749.0,44.0819,44.1187,44.045,44.0892,53749.0
2016-02-08 12:10:00,59.78,59.87,59.65,59.86,71785.0,44.0892,44.1556,43.9934,44.1482,71785.0
2016-02-08 12:15:00,59.86,60.09,59.86,60.05,124370.0,44.1482,44.3179,44.1482,44.2884,124370.0
2016-02-08 12:20:00,60.05,60.11,59.88,59.98,71816.0,44.2884,44.3326,44.163,44.2367,71816.0
2016-02-08 12:25:00,59.97,60.21,59.95,60.2,85440.0,44.2294,44.4064,44.2146,44.399,85440.0
2016-02-08 12:30:00,60.2,60.49,60.19,60.41,153253.0,44.399,44.6129,44.3916,44.5539,153253.0
2016-02-08 12:35:00,60.4,60.44,60.31,60.4,129731.0,44.5465,44.576,44.4801,44.5465,129731.0
2016-02-08 12:40:00,60.41,60.49,60.38,60.43,103342.0,44.5539,44.6129,44.5317,44.5686,103342.0
2016-02-08 12:45:00,60.43,60.52,60.36,60.51,123767.0,44.5686,44.635,44.517,44.6276,123767.0
2016-02-08 12:50:00,60.51,60.52,60.42,60.44,65452.0,44.6276,44.635,44.5612,44.576,65452.0
2016-02-08 12:55:00,60.43,60.43,60.33,60.4,92491.0,44.5686,44.5686,44.4949,44.5465,92491.0
2016-02-08 13:00:00,60.4,60.4,60.19,60.22,71100.0,44.5465,44.5465,44.3916,44.4137,71100.0
2016-02-08 13:05:00,60.21,60.24,60.15,60.23,41204.0,44.4064,44.4285,44.3621,44.4211,41204.0
2016-02-08 13:10:00,60.24,60.26,60.17,60.19,39020.0,44.4285,44.4432,44.3769,44.3916,39020.0
2016-02-08 13:15:00,60.18,60.18,59.95,59.95,104211.0,44.3842,44.3842,44.2146,44.2146,104211.0
2016-02-08 13:20:00,59.96,59.97,59.82,59.84,36535.0,44.222,44.2294,44.1187,44.1335,36535.0
2016-02-08 13:25:00,59.84,59.84,59.68,59.72,80486.0,44.1335,44.1335,44.0155,44.045,80486.0
2016-02-08 13:30:00,59.72,59.87,59.7,59.72,85611.0,44.045,44.1556,44.0302,44.045,85611.0
2016-02-08 13:35:00,59.72,59.82,59.67,59.68,100768.0,44.045,44.1187,44.0081,44.0155,100768.0
2016-02-08 13:40:00,59.68,59.71,59.52,59.54,58124.0,44.0155,44.0376,43.8975,43.9122,58124.0
2016-02-08 13:45:00,59.54,59.61,59.46,59.47,85517.0,43.9122,43.9639,43.8532,43.8606,85517.0
2016-02-08 13:50:00,59.5,59.58,59.44,59.5,62453.0,43.8827,43.9417,43.8385,43.8827,62453.0
2016-02-08 13:55:00,59.5,59.64,59.48,59.58,55634.0,43.8827,43.986,43.868,43.9417,55634.0
2016-02-08 14:00:00,59.57,59.95,59.57,59.95,118369.0,43.9344,44.2146,43.9344,44.2146,118369.0
2016-02-08 14:05:00,59.94,59.95,59.8,59.87,86147.0,44.2072,44.2146,44.104,44.1556,86147.0
2016-02-08 14:10:00,59.87,59.9,59.72,59.73,79299.0,44.1556,44.1777,44.045,44.0524,79299.0
2016-02-08 14:15:00,59.72,59.85,59.64,59.7,98395.0,44.045,44.1409,43.986,44.0302,98395.0
2016-02-08 14:20:00,59.71,59.94,59.71,59.94,82787.0,44.0376,44.2072,44.0376,44.2072,82787.0
2016-02-08 14:25:00,59.93,60.06,59.89,59.9,182281.0,44.1999,44.2957,44.1704,44.1777,182281.0
2016-02-08 14:30:00,59.91,59.93,59.77,59.84,97148.0,44.1851,44.1999,44.0819,44.1335,97148.0
2016-02-08 14:35:00,59.84,59.99,59.84,59.96,92240.0,44.1335,44.2441,44.1335,44.222,92240.0
2016-02-08 14:40:00,59.95,60.17,59.95,60.11,87850.0,44.2146,44.3769,44.2146,44.3326,87850.0
2016-02-08 14:45:00,60.12,60.17,60.09,60.09,98939.0,44.34,44.3769,44.3179,44.3179,98939.0
2016-02-08 14:50:00,60.09,60.1,59.88,59.95,98096.0,44.3179,44.3252,44.163,44.2146,98096.0
2016-02-08 14:55:00,59.96,59.97,59.76,59.79,113081.0,44.222,44.2294,44.0745,44.0966,113081.0
2016-02-08 15:00:00,59.8,59.92,59.79,59.91,119878.0,44.104,44.1925,44.0966,44.1851,119878.0
2016-02-08 15:05:00,59.91,59.93,59.79,59.81,173335.0,44.1851,44.1999,44.0966,44.1114,173335.0
2016-02-08 15:10:00,59.81,60.24,59.8,60.22,161494.0,44.1114,44.4285,44.104,44.4137,161494.0
2016-02-08 15:15:00,60.21,60.44,60.19,60.37,117168.0,44.4064,44.576,44.3916,44.5244,117168.0
2016-02-08 15:20:00,60.36,60.44,60.28,60.37,145382.0,44.517,44.576,44.458,44.5244,145382.0
2016-02-08 15:25:00,60.37,60.43,60.3,60.41,211545.0,44.5244,44.5686,44.4727,44.5539,211545.0
2016-02-08 15:30:00,60.4,60.75,60.39,60.73,243534.0,44.5465,44.8046,44.5391,44.7899,243534.0
2016-02-08 15:35:00,60.73,60.73,60.54,60.6,217398.0,44.7899,44.7899,44.6498,44.694,217398.0
2016-02-08 15:40:00,60.61,60.85,60.6,60.85,175711.0,44.7014,44.8784,44.694,44.8784,175711.0
2016-02-08 15:45:00,60.85,61.17,60.84,60.95,315754.0,44.8784,45.1144,44.871,44.9521,315754.0
2016-02-08 15:50:00,60.94,60.94,60.76,60.78,384068.0,44.9448,44.9448,44.812,44.8268,384068.0
2016-02-08 15:55:00,60.77,60.83,60.62,60.73,504929.0,44.8194,44.8636,44.7088,44.7899,504929.0
2016-02-09 09:30:00,60.27,60.34,60.03,60.17,133400.0,44.4506,44.5022,44.2736,44.3769,133400.0
2016-02-09 09:35:00,60.16,60.39,60.08,60.32,283939.0,44.3695,44.5391,44.3105,44.4875,283939.0
2016-02-09 09:40:00,60.31,60.54,60.23,60.54,101778.0,44.4801,44.6498,44.4211,44.6498,101778.0
2016-02-09 09:45:00,60.56,60.91,60.56,60.7,52116.0,44.6645,44.9226,44.6645,44.7678,52116.0
2016-02-09 09:50:00,60.7,60.93,60.64,60.8,39908.0,44.7678,44.9374,44.7235,44.8415,39908.0
2016-02-09 09:55:00,60.79,60.79,60.41,60.43,62313.0,44.8341,44.8341,44.5539,44.5686,62313.0
2016-02-09 10:00:00,60.44,60.86,60.43,60.74,37202.0,44.576,44.8858,44.5686,44.7973,37202.0
2016-02-09 10:05:00,60.75,60.83,60.65,60.78,43950.0,44.8046,44.8636,44.7309,44.8268,43950.0
2016-02-09 10:10:00,60.78,60.8,60.54,60.63,49035.0,44.8268,44.8415,44.6498,44.7161,49035.0
2016-02-09 10:15:00,60.64,60.66,60.46,60.64,60305.0,44.7235,44.7383,44.5907,44.7235,60305.0
2016-02-09 10:20:00,60.64,60.83,60.63,60.77,41335.0,44.7235,44.8636,44.7161,44.8194,41335.0
2016-02-09 10:25:00,60.76,60.82,60.56,60.61,92520.0,44.812,44.8563,44.6645,44.7014,92520.0
2016-02-09 10:30:00,60.62,60.65,60.47,60.64,48352.0,44.7088,44.7309,44.5981,44.7235,48352.0
2016-02-09 10:35:00,60.63,60.76,60.57,60.75,44987.0,44.7161,44.812,44.6719,44.8046,44987.0
2016-02-09 10:40:00,60.76,60.78,60.63,60.65,55609.0,44.812,44.8268,44.7161,44.7309,55609.0
2016-02-09 10:45:00,60.62,60.67,60.56,60.62,60990.0,44.7088,44.7456,44.6645,44.7088,60990.0
2016-02-09 10:50:00,60.62,60.62,60.43,60.45,58882.0,44.7088,44.7088,44.5686,44.5834,58882.0
2016-02-09 10:55:00,60.46,60.52,60.22,60.25,44051.0,44.5907,44.635,44.4137,44.4359,44051.0
2016-02-09 11:00:00,60.24,60.48,60.22,60.43,46554.0,44.4285,44.6055,44.4137,44.5686,46554.0
2016-02-09 11:05:00,60.41,60.59,60.37,60.59,64568.0,44.5539,44.6866,44.5244,44.6866,64568.0
2016-02-09 11:10:00,60.6,60.8,60.6,60.69,45371.0,44.694,44.8415,44.694,44.7604,45371.0
2016-02-09 11:15:00,60.71,60.73,60.59,60.65,28169.0,44.7751,44.7899,44.6866,44.7309,28169.0
2016-02-09 11:20:00,60.66,60.87,60.66,60.86,44233.0,44.7383,44.8931,44.7383,44.8858,44233.0
2016-02-09 11:25:00,60.85,60.92,60.81,60.83,36871.0,44.8784,44.93,44.8489,44.8636,36871.0
2016-02-09 11:30:00,60.82,60.9,60.66,60.69,35161.0,44.8563,44.9153,44.7383,44.7604,35161.0
2016-02-09 11:35:00,60.68,60.68,60.42,60.47,45257.0,44.753,44.753,44.5612,44.5981,45257.0
2016-02-09 11:40:00,60.46,60.76,60.45,60.66,36115.0,44.5907,44.812,44.5834,44.7383,36115.0
2016-02-09 11:45:00,60.66,60.68,60.45,60.45,71268.0,44.7383,44.753,44.5834,44.5834,71268.0
2016-02-09 11:50:00,60.45,60.49,60.33,60.33,38980.0,44.5834,44.6129,44.4949,44.4949,38980.0
2016-02-09 11:55:00,60.33,60.4,60.25,60.29,29471.0,44.4949,44.5465,44.4359,44.4654,29471.0
2016-02-09 12:00:00,60.3,60.42,60.29,60.37,29499.0,44.4727,44.5612,44.4654,44.5244,29499.0
2016-02-09 12:05:00,60.37,60.43,60.25,60.33,75649.0,44.5244,44.5686,44.4359,44.4949,75649.0
2016-02-09 12:10:00,60.31,60.4,60.18,60.18,47880.0,44.4801,44.5465,44.3842,44.3842,47880.0
2016-02-09 12:15:00,60.18,60.28,60.17,60.22,46404.0,44.3842,44.458,44.3769,44.4137,46404.0
2016-02-09 12:20:00,60.22,60.29,60.2,60.28,41357.0,44.4137,44.4654,44.399,44.458,41357.0
2016-02-09 12:25:00,60.28,60.57,60.23,60.37,47587.0,44.458,44.6719,44.4211,44.5244,47587.0
2016-02-09 12:30:00,60.37,60.45,60.31,60.42,30136.0,44.5244,44.5834,44.4801,44.5612,30136.0
2016-02-09 12:35:00,60.43,60.57,60.4,60.42,26693.0,44.5686,44.6719,44.5465,44.5612,26693.0
2016-02-09 12:40:00,60.44,60.55,60.33,60.55,29646.0,44.576,44.6571,44.4949,44.6571,29646.0
2016-02-09 12:45:00,60.55,60.55,60.35,60.36,21697.0,44.6571,44.6571,44.5096,44.517,21697.0
2016-02-09 12:50:00,60.36,60.49,60.33,60.46,33466.0,44.517,44.6129,44.4949,44.5907,33466.0
2016-02-09 12:55:00,60.46,60.48,60.35,60.4,27042.0,44.5907,44.6055,44.5096,44.5465,27042.0
2016-02-09 13:00:00,60.39,60.45,60.29,60.29,37036.0,44.5391,44.5834,44.4654,44.4654,37036.0
2016-02-09 13:05:00,60.3,60.34,60.23,60.29,28604.0,44.4727,44.5022,44.4211,44.4654,28604.0
2016-02-09 13:10:00,60.26,60.26,60.11,60.11,25294.0,44.4432,44.4432,44.3326,44.3326,25294.0
2016-02-09 13:15:00,60.11,60.14,60.03,60.06,35119.0,44.3326,44.3547,44.2736,44.2957,35119.0
2016-02-09 13:20:00,60.05,60.21,60.04,60.2,31025.0,44.2884,44.4064,44.281,44.399,31025.0
2016-02-09 13:25:00,60.21,60.27,60.2,60.25,28189.0,44.4064,44.4506,44.399,44.4359,28189.0
2016-02-09 13:30:00,60.26,60.53,60.26,60.51,47414.0,44.4432,44.6424,44.4432,44.6276,47414.0
2016-02-09 13:35:00,60.52,60.52,60.29,60.3,26346.0,44.635,44.635,44.4654,44.4727,26346.0
2016-02-09 13:40:00,60.3,60.49,60.26,60.49,40053.0,44.4727,44.6129,44.4432,44.6129,40053.0
2016-02-09 13:45:00,60.47,60.59,60.43,60.48,60624.0,44.5981,44.6866,44.5686,44.6055,60624.0
2016-02-09 13:50:00,60.47,60.68,60.45,60.67,48742.0,44.5981,44.753,44.5834,44.7456,48742.0
2016-02-09 13:55:00,60.66,60.78,60.64,60.73,54788.0,44.7383,44.8268,44.7235,44.7899,54788.0
2016-02-09 14:00:00,60.74,60.8,60.7,60.79,50301.0,44.7973,44.8415,44.7678,44.8341,50301.0
2016-02-09 14:05:00,60.79,61.22,60.78,61.14,101374.0,44.8341,45.1513,44.8268,45.0923,101374.0
2016-02-09 14:10:00,61.16,61.22,61.09,61.15,74835.0,45.107,45.1513,45.0554,45.0996,74835.0
2016-02-09 14:15:00,61.14,61.3,61.14,61.21,95916.0,45.0923,45.2103,45.0923,45.1439,95916.0
2016-02-09 14:20:00,61.19,61.26,61.13,61.16,80065.0,45.1291,45.1808,45.0849,45.107,80065.0
2016-02-09 14:25:00,61.17,61.21,61.04,61.06,79486.0,45.1144,45.1439,45.0185,45.0333,79486.0
2016-02-09 14:30:00,61.04,61.2,61.04,61.11,63249.0,45.0185,45.1365,45.0185,45.0701,63249.0
2016-02-09 14:35:00,61.11,61.28,61.11,61.24,38256.0,45.0701,45.1955,45.0701,45.166,38256.0
2016-02-09 14:40:00,61.24,61.39,61.18,61.37,140806.0,45.166,45.2766,45.1218,45.2619,140806.0
2016-02-09 14:45:00,61.36,61.37,61.21,61.26,47069.0,45.2545,45.2619,45.1439,45.1808,47069.0
2016-02-09 14:50:00,61.26,61.37,61.22,61.37,89552.0,45.1808,45.2619,45.1513,45.2619,89552.0
2016-02-09 14:55:00,61.35,61.55,61.34,61.54,64869.0,45.2471,45.3947,45.2398,45.3873,64869.0
2016-02-09 15:00:00,61.53,61.77,61.5,61.77,109533.0,45.3799,45.5569,45.3578,45.5569,109533.0
2016-02-09 15:05:00,61.76,61.98,61.72,61.82,99608.0,45.5495,45.7118,45.52,45.5938,99608.0
2016-02-09 15:10:00,61.82,61.84,61.71,61.77,51009.0,45.5938,45.6085,45.5127,45.5569,51009.0
2016-02-09 15:15:00,61.79,61.83,61.68,61.68,81840.0,45.5717,45.6012,45.4905,45.4905,81840.0
2016-02-09 15:20:00,61.67,61.7,61.43,61.43,97357.0,45.4832,45.5053,45.3061,45.3061,97357.0
2016-02-09 15:25:00,61.43,61.52,61.28,61.36,137875.0,45.3061,45.3725,45.1955,45.2545,137875.0
2016-02-09 15:30:00,61.38,61.45,61.16,61.26,120340.0,45.2693,45.3209,45.107,45.1808,120340.0
2016-02-09 15:35:00,61.25,61.42,61.19,61.23,121164.0,45.1734,45.2988,45.1291,45.1586,121164.0
2016-02-09 15:40:00,61.21,61.26,60.78,61.02,238394.0,45.1439,45.1808,44.8268,45.0038,238394.0
2016-02-09 15:45:00,61.02,61.08,60.96,60.97,149960.0,45.0038,45.048,44.9595,44.9669,149960.0
2016-02-09 15:50:00,60.99,61.04,60.95,60.98,166924.0,44.9816,45.0185,44.9521,44.9743,166924.0
2016-02-09 15:55:00,60.99,61.05,60.89,61.03,309601.0,44.9816,45.0259,44.9079,45.0111,309601.0
2016-02-10 09:30:00,61.25,61.81,61.23,61.59,153500.0,45.1734,45.5864,45.1586,45.4242,153500.0
2016-02-10 09:35:00,61.59,61.66,61.39,61.62,133363.0,45.4242,45.4758,45.2766,45.4463,133363.0
2016-02-10 09:40:00,61.59,61.61,61.29,61.44,61819.0,45.4242,45.4389,45.2029,45.3135,61819.0
2016-02-10 09:45:00,61.45,61.8,61.44,61.73,67179.0,45.3209,45.579,45.3135,45.5274,67179.0
2016-02-10 09:50:00,61.74,61.8,61.62,61.67,82532.0,45.5348,45.579,45.4463,45.4832,82532.0
2016-02-10 09:55:00,61.64,61.85,61.64,61.83,98793.0,45.461,45.6159,45.461,45.6012,98793.0
2016-02-10 10:00:00,61.85,62.1,61.85,62.08,163884.0,45.6159,45.8003,45.6159,45.7855,163884.0
2016-02-10 10:05:00,62.06,62.09,61.85,62.0,183315.0,45.7708,45.7929,45.6159,45.7265,183315.0
2016-02-10 10:10:00,62.0,62.06,61.95,61.99,72848.0,45.7265,45.7708,45.6897,45.7192,72848.0
2016-02-10 10:15:00,61.99,62.24,61.99,62.22,48230.0,45.7192,45.9035,45.7192,45.8888,48230.0
2016-02-10 10:20:00,62.22,62.41,62.16,62.16,110675.0,45.8888,46.0289,45.8445,45.8445,110675.0
2016-02-10 10:25:00,62.18,62.39,62.17,62.39,55361.0,45.8593,46.0142,45.8519,46.0142,55361.0
2016-02-10 10:30:00,62.4,62.42,62.27,62.37,75113.0,46.0215,46.0363,45.9257,45.9994,75113.0
2016-02-10 10:35:00,62.36,62.37,62.13,62.13,85622.0,45.992,45.9994,45.8224,45.8224,85622.0
2016-02-10 10:40:00,62.12,62.13,62.06,62.1,52033.0,45.815,45.8224,45.7708,45.8003,52033.0
2016-02-10 10:45:00,62.1,62.1,61.88,61.91,66496.0,45.8003,45.8003,45.638,45.6602,66496.0
2016-02-10 10:50:00,61.91,61.91,61.67,61.7,38203.0,45.6602,45.6602,45.4832,45.5053,38203.0
2016-02-10 10:55:00,61.7,61.72,61.56,61.6,48950.0,45.5053,45.52,45.402,45.4315,48950.0
2016-02-10 11:00:00,61.6,61.64,61.45,61.49,47210.0,45.4315,45.461,45.3209,45.3504,47210.0
2016-02-10 11:05:00,61.51,61.6,61.38,61.46,39364.0,45.3652,45.4315,45.2693,45.3283,39364.0
2016-02-10 11:10:00,61.48,61.79,61.45,61.77,36626.0,45.343,45.5717,45.3209,45.5569,36626.0
2016-02-10 11:15:00,61.75,61.97,61.65,61.95,42833.0,45.5422,45.7044,45.4684,45.6897,42833.0
2016-02-10 11:20:00,61.93,62.02,61.85,62.0,36750.0,45.6749,45.7413,45.6159,45.7265,36750.0
2016-02-10 11:25:00,61.99,62.0,61.73,61.74,48305.0,45.7192,45.7265,45.5274,45.5348,48305.0
2016-02-10 11:30:00,61.74,61.79,61.64,61.74,19498.0,45.5348,45.5717,45.461,45.5348,19498.0
2016-02-10 11:35:00,61.74,61.74,61.62,61.63,37025.0,45.5348,45.5348,45.4463,45.4537,37025.0
2016-02-10 11:40:00,61.63,61.81,61.56,61.81,33923.0,45.4537,45.5864,45.402,45.5864,33923.0
2016-02-10 11:45:00,61.8,61.94,61.73,61.94,73884.0,45.579,45.6823,45.5274,45.6823,73884.0
2016-02-10 11:50:00,61.92,62.03,61.89,61.93,36543.0,45.6675,45.7487,45.6454,45.6749,36543.0
2016-02-10 11:55:00,61.92,62.06,61.86,61.86,27932.0,45.6675,45.7708,45.6233,45.6233,27932.0
2016-02-10 12:00:00,61.88,61.95,61.82,61.84,93349.0,45.638,45.6897,45.5938,45.6085,93349.0
2016-02-10 12:05:00,61.84,61.92,61.77,61.89,26666.0,45.6085,45.6675,45.5569,45.6454,26666.0
2016-02-10 12:10:00,61.89,61.93,61.8,61.82,30965.0,45.6454,45.6749,45.579,45.5938,30965.0
2016-02-10 12:15:00,61.81,61.85,61.76,61.85,28933.0,45.5864,45.6159,45.5495,45.6159,28933.0
2016-02-10 12:20:00,61.85,62.0,61.85,61.99,41165.0,45.6159,45.7265,45.6159,45.7192,41165.0
2016-02-10 12:25:00,61.97,62.06,61.91,62.01,121524.0,45.7044,45.7708,45.6602,45.7339,121524.0
2016-02-10 12:30:00,62.01,62.03,61.86,61.86,65969.0,45.7339,45.7487,45.6233,45.6233,65969.0
2016-02-10 12:35:00,61.88,61.99,61.88,61.95,43044.0,45.638,45.7192,45.638,45.6897,43044.0
2016-02-10 12:40:00,61.96,62.0,61.92,61.95,30939.0,45.697,45.7265,45.6675,45.6897,30939.0
2016-02-10 12:45:00,61.93,62.0,61.9,61.94,36990.0,45.6749,45.7265,45.6528,45.6823,36990.0
2016-02-10 12:50:00,61.96,62.04,61.93,62.02,44277.0,45.697,45.756,45.6749,45.7413,44277.0
2016-02-10 12:55:00,62.02,62.09,61.88,62.06,51012.0,45.7413,45.7929,45.638,45.7708,51012.0
2016-02-10 13:00:00,62.07,62.08,61.97,62.05,31487.0,45.7782,45.7855,45.7044,45.7634,31487.0
2016-02-10 13:05:00,62.06,62.07,61.97,61.98,35026.0,45.7708,45.7782,45.7044,45.7118,35026.0
2016-02-10 13:10:00,61.97,62.07,61.93,61.93,32063.0,45.7044,45.7782,45.6749,45.6749,32063.0
2016-02-10 13:15:00,61.93,61.98,61.91,61.98,26148.0,45.6749,45.7118,45.6602,45.7118,26148.0
2016-02-10 13:20:00,61.99,62.06,61.93,61.94,34893.0,45.7192,45.7708,45.6749,45.6823,34893.0
2016-02-10 13:25:00,61.92,61.94,61.78,61.8,27660.0,45.6675,45.6823,45.5643,45.579,27660.0
2016-02-10 13:30:00,61.8,61.81,61.65,61.66,60919.0,45.579,45.5864,45.4684,45.4758,60919.0
2016-02-10 13:35:00,61.67,61.77,61.67,61.74,22046.0,45.4832,45.5569,45.4832,45.5348,22046.0
2016-02-10 13:40:00,61.75,61.79,61.68,61.78,29743.0,45.5422,45.5717,45.4905,45.5643,29743.0
2016-02-10 13:45:00,61.77,61.79,61.71,61.75,19187.0,45.5569,45.5717,45.5127,45.5422,19187.0
2016-02-10 13:50:00,61.76,61.76,61.62,61.62,41876.0,45.5495,45.5495,45.4463,45.4463,41876.0
2016-02-10 13:55:00,61.63,61.65,61.57,61.57,33545.0,45.4537,45.4684,45.4094,45.4094,33545.0
2016-02-10 14:00:00,61.58,61.7,61.58,61.62,24882.0,45.4168,45.5053,45.4168,45.4463,24882.0
2016-02-10 14:05:00,61.63,61.71,61.61,61.67,32177.0,45.4537,45.5127,45.4389,45.4832,32177.0
2016-02-10 14:10:00,61.67,61.78,61.67,61.73,36239.0,45.4832,45.5643,45.4832,45.5274,36239.0
2016-02-10 14:15:00,61.73,61.79,61.67,61.77,30980.0,45.5274,45.5717,45.4832,45.5569,30980.0
2016-02-10 14:20:00,61.78,61.78,61.62,61.68,41934.0,45.5643,45.5643,45.4463,45.4905,41934.0
2016-02-10 14:25:00,61.67,61.77,61.61,61.74,29611.0,45.4832,45.5569,45.4389,45.5348,29611.0
2016-02-10 14:30:00,61.74,61.84,61.67,61.69,38082.0,45.5348,45.6085,45.4832,45.4979,38082.0
2016-02-10 14:35:00,61.68,61.68,61.6,61.6,27143.0,45.4905,45.4905,45.4315,45.4315,27143.0
2016-02-10 14:40:00,61.6,61.6,61.45,61.57,29437.0,45.4315,45.4315,45.3209,45.4094,29437.0
2016-02-10 14:45:00,61.56,61.6,61.5,61.52,39596.0,45.402,45.4315,45.3578,45.3725,39596.0
2016-02-10 14:50:00,61.52,61.58,61.5,61.57,50090.0,45.3725,45.4168,45.3578,45.4094,50090.0
2016-02-10 14:55:00,61.57,61.61,61.51,61.53,49268.0,45.4094,45.4389,45.3652,45.3799,49268.0
2016-02-10 15:00:00,61.53,61.75,61.52,61.73,54966.0,45.3799,45.5422,45.3725,45.5274,54966.0
2016-02-10 15:05:00,61.74,61.75,61.54,61.54,77209.0,45.5348,45.5422,45.3873,45.3873,77209.0
2016-02-10 15:10:00,61.53,61.6,61.46,61.47,57445.0,45.3799,45.4315,45.3283,45.3356,57445.0
2016-02-10 15:15:00,61.46,61.5,61.25,61.26,57790.0,45.3283,45.3578,45.1734,45.1808,57790.0
2016-02-10 15:20:00,61.25,61.37,61.24,61.35,42080.0,45.1734,45.2619,45.166,45.2471,42080.0
2016-02-10 15:25:00,61.35,61.38,61.14,61.16,52140.0,45.2471,45.2693,45.0923,45.107,52140.0
2016-02-10 15:30:00,61.17,61.26,61.08,61.12,78420.0,45.1144,45.1808,45.048,45.0775,78420.0
2016-02-10 15:35:00,61.13,61.14,60.92,60.99,100589.0,45.0849,45.0923,44.93,44.9816,100589.0
2016-02-10 15:40:00,60.98,61.15,60.94,61.11,98855.0,44.9743,45.0996,44.9448,45.0701,98855.0
2016-02-10 15:45:00,61.12,61.22,61.01,61.02,108374.0,45.0775,45.1513,44.9964,45.0038,108374.0
2016-02-10 15:50:00,61.02,61.08,60.97,61.07,86104.0,45.0038,45.048,44.9669,45.0406,86104.0
2016-02-10 15:55:00,61.07,61.14,61.02,61.08,299978.0,45.0406,45.0923,45.0038,45.048,299978.0
2016-02-11 09:30:00,59.88,60.09,59.87,59.97,157729.0,44.163,44.3179,44.1556,44.2294,157729.0
2016-02-11 09:35:00,59.93,60.03,59.77,59.83,113416.0,44.1999,44.2736,44.0819,44.1261,113416.0
2016-02-11 09:40:00,59.85,59.87,59.63,59.84,101532.0,44.1409,44.1556,43.9786,44.1335,101532.0
2016-02-11 09:45:00,59.84,59.98,59.68,59.7,61019.0,44.1335,44.2367,44.0155,44.0302,61019.0
2016-02-11 09:50:00,59.7,59.86,59.64,59.83,54747.0,44.0302,44.1482,43.986,44.1261,54747.0
2016-02-11 09:55:00,59.82,60.25,59.7,60.09,59018.0,44.1187,44.4359,44.0302,44.3179,59018.0
2016-02-11 10:00:00,60.07,60.11,59.67,59.73,65884.0,44.3031,44.3326,44.0081,44.0524,65884.0
2016-02-11 10:05:00,59.73,59.81,59.58,59.72,68566.0,44.0524,44.1114,43.9417,44.045,68566.0
2016-02-11 10:10:00,59.72,59.83,59.65,59.77,54408.0,44.045,44.1261,43.9934,44.0819,54408.0
2016-02-11 10:15:00,59.76,59.78,59.58,59.6,60113.0,44.0745,44.0892,43.9417,43.9565,60113.0
2016-02-11 10:20:00,59.6,59.62,59.39,59.49,55382.0,43.9565,43.9712,43.8016,43.8754,55382.0
2016-02-11 10:25:00,59.49,59.51,59.29,59.36,73108.0,43.8754,43.8901,43.7278,43.7795,73108.0
2016-02-11 10:30:00,59.36,59.58,59.23,59.55,101166.0,43.7795,43.9417,43.6836,43.9196,101166.0
2016-02-11 10:35:00,59.58,59.62,59.39,59.42,42646.0,43.9417,43.9712,43.8016,43.8237,42646.0
2016-02-11 10:40:00,59.42,59.45,59.33,59.38,35662.0,43.8237,43.8458,43.7573,43.7942,35662.0
2016-02-11 10:45:00,59.37,59.56,59.35,59.5,42321.0,43.7868,43.927,43.7721,43.8827,42321.0
2016-02-11 10:50:00,59.51,59.54,59.31,59.35,41053.0,43.8901,43.9122,43.7426,43.7721,41053.0
2016-02-11 10:55:00,59.35,59.48,59.28,59.3,24694.0,43.7721,43.868,43.7205,43.7352,24694.0
2016-02-11 11:00:00,59.32,59.47,59.28,59.32,45116.0,43.75,43.8606,43.7205,43.75,45116.0
2016-02-11 11:05:00,59.31,59.42,59.27,59.35,33487.0,43.7426,43.8237,43.7131,43.7721,33487.0
2016-02-11 11:10:00,59.34,59.42,59.29,59.32,47993.0,43.7647,43.8237,43.7278,43.75,47993.0
2016-02-11 11:15:00,59.33,59.62,59.31,59.62,77774.0,43.7573,43.9712,43.7426,43.9712,77774.0
2016-02-11 11:20:00,59.64,59.7,59.5,59.6,55118.0,43.986,44.0302,43.8827,43.9565,55118.0
2016-02-11 11:25:00,59.59,59.67,59.39,59.41,41143.0,43.9491,44.0081,43.8016,43.8163,41143.0
2016-02-11 11:30:00,59.41,59.49,59.31,59.34,145006.0,43.8163,43.8754,43.7426,43.7647,145006.0
2016-02-11 11:35:00,59.34,59.52,59.33,59.5,35794.0,43.7647,43.8975,43.7573,43.8827,35794.0
2016-02-11 11:40:00,59.5,59.67,59.47,59.55,62435.0,43.8827,44.0081,43.8606,43.9196,62435.0
2016-02-11 11:45:00,59.55,59.57,59.35,59.37,35216.0,43.9196,43.9344,43.7721,43.7868,35216.0
2016-02-11 11:50:00,59.36,59.59,59.36,59.55,27398.0,43.7795,43.9491,43.7795,43.9196,27398.0
2016-02-11 11:55:00,59.55,59.62,59.46,59.47,43842.0,43.9196,43.9712,43.8532,43.8606,43842.0
2016-02-11 12:00:00,59.48,59.55,59.41,59.53,53389.0,43.868,43.9196,43.8163,43.9049,53389.0
2016-02-11 12:05:00,59.53,59.68,59.51,59.59,53942.0,43.9049,44.0155,43.8901,43.9491,53942.0
2016-02-11 12:10:00,59.58,59.66,59.53,59.57,72503.0,43.9417,44.0007,43.9049,43.9344,72503.0
2016-02-11 12:15:00,59.56,59.7,59.47,59.54,54854.0,43.927,44.0302,43.8606,43.9122,54854.0
2016-02-11 12:20:00,59.54,59.59,59.51,59.58,51250.0,43.9122,43.9491,43.8901,43.9417,51250.0
2016-02-11 12:25:00,59.59,59.77,59.57,59.6,80825.0,43.9491,44.0819,43.9344,43.9565,80825.0
2016-02-11 12:30:00,59.6,59.61,59.46,59.54,42248.0,43.9565,43.9639,43.8532,43.9122,42248.0
2016-02-11 12:35:00,59.53,59.59,59.48,59.54,38087.0,43.9049,43.9491,43.868,43.9122,38087.0
2016-02-11 12:40:00,59.55,59.56,59.44,59.49,41924.0,43.9196,43.927,43.8385,43.8754,41924.0
2016-02-11 12:45:00,59.48,59.58,59.44,59.49,44801.0,43.868,43.9417,43.8385,43.8754,44801.0
2016-02-11 12:50:00,59.5,59.65,59.5,59.64,43293.0,43.8827,43.9934,43.8827,43.986,43293.0
2016-02-11 12:55:00,59.65,59.72,59.56,59.65,60234.0,43.9934,44.045,43.927,43.9934,60234.0
2016-02-11 13:00:00,59.65,59.77,59.59,59.59,62166.0,43.9934,44.0819,43.9491,43.9491,62166.0
2016-02-11 13:05:00,59.59,59.65,59.51,59.6,35720.0,43.9491,43.9934,43.8901,43.9565,35720.0
2016-02-11 13:10:00,59.61,59.62,59.54,59.59,26600.0,43.9639,43.9712,43.9122,43.9491,26600.0
2016-02-11 13:15:00,59.59,59.61,59.49,59.61,50305.0,43.9491,43.9639,43.8754,43.9639,50305.0
2016-02-11 13:20:00,59.62,59.72,59.48,59.48,34980.0,43.9712,44.045,43.868,43.868,34980.0
2016-02-11 13:25:00,59.46,59.52,59.36,59.36,30837.0,43.8532,43.8975,43.7795,43.7795,30837.0
2016-02-11 13:30:00,59.35,59.52,59.3,59.49,36158.0,43.7721,43.8975,43.7352,43.8754,36158.0
2016-02-11 13:35:00,59.5,59.53,59.18,59.22,59880.0,43.8827,43.9049,43.6467,43.6762,59880.0
2016-02-11 13:40:00,59.22,59.27,59.16,59.25,48687.0,43.6762,43.7131,43.632,43.6983,48687.0
2016-02-11 13:45:00,59.24,59.35,59.21,59.33,39386.0,43.691,43.7721,43.6688,43.7573,39386.0
2016-02-11 13:50:00,59.32,59.38,59.26,59.3,49568.0,43.75,43.7942,43.7057,43.7352,49568.0
2016-02-11 13:55:00,59.3,59.33,59.2,59.26,53066.0,43.7352,43.7573,43.6615,43.7057,53066.0
2016-02-11 14:00:00,59.25,59.31,59.16,59.21,61995.0,43.6983,43.7426,43.632,43.6688,61995.0
2016-02-11 14:05:00,59.2,59.25,59.14,59.16,42825.0,43.6615,43.6983,43.6172,43.632,42825.0
2016-02-11 14:10:00,59.15,59.29,59.14,59.24,63797.0,43.6246,43.7278,43.6172,43.691,63797.0
2016-02-11 14:15:00,59.25,59.31,59.1,59.1,77164.0,43.6983,43.7426,43.5877,43.5877,77164.0
2016-02-11 14:20:00,59.1,59.19,59.04,59.13,73036.0,43.5877,43.6541,43.5435,43.6098,73036.0
2016-02-11 14:25:00,59.13,59.18,59.01,59.02,89142.0,43.6098,43.6467,43.5213,43.5287,89142.0
2016-02-11 14:30:00,59.02,59.1,58.97,59.02,82533.0,43.5287,43.5877,43.4918,43.5287,82533.0
2016-02-11 14:35:00,59.01,59.49,58.94,59.49,103927.0,43.5213,43.8754,43.4697,43.8754,103927.0
2016-02-11 14:40:00,59.46,59.62,59.25,59.41,104485.0,43.8532,43.9712,43.6983,43.8163,104485.0
2016-02-11 14:45:00,59.43,59.7,59.32,59.67,107960.0,43.8311,44.0302,43.75,44.0081,107960.0
2016-02-11 14:50:00,59.64,59.95,59.62,59.8,122175.0,43.986,44.2146,43.9712,44.104,122175.0
2016-02-11 14:55:00,59.83,59.85,59.58,59.59,49459.0,44.1261,44.1409,43.9417,43.9491,49459.0
2016-02-11 15:00:00,59.62,59.68,59.39,59.46,69372.0,43.9712,44.0155,43.8016,43.8532,69372.0
2016-02-11 15:05:00,59.46,59.56,59.35,59.56,61817.0,43.8532,43.927,43.7721,43.927,61817.0
2016-02-11 15:10:00,59.56,59.76,59.53,59.65,56992.0,43.927,44.0745,43.9049,43.9934,56992.0
2016-02-11 15:15:00,59.63,59.65,59.47,59.57,56114.0,43.9786,43.9934,43.8606,43.9344,56114.0
2016-02-11 15:20:00,59.57,59.67,59.51,59.52,64823.0,43.9344,44.0081,43.8901,43.8975,64823.0
2016-02-11 15:25:00,59.52,59.69,59.51,59.65,62859.0,43.8975,44.0229,43.8901,43.9934,62859.0
2016-02-11 15:30:00,59.66,59.71,59.5,59.69,67048.0,44.0007,44.0376,43.8827,44.0229,67048.0
2016-02-11 15:35:00,59.68,59.87,59.64,59.81,68534.0,44.0155,44.1556,43.986,44.1114,68534.0
2016-02-11 15:40:00,59.82,60.0,59.77,59.92,151165.0,44.1187,44.2515,44.0819,44.1925,151165.0
2016-02-11 15:45:00,59.93,59.94,59.78,59.82,147134.0,44.1999,44.2072,44.0892,44.1187,147134.0
2016-02-11 15:50:00,59.83,59.92,59.71,59.72,154855.0,44.1261,44.1925,44.0376,44.045,154855.0
2016-02-11 15:55:00,59.72,59.78,59.51,59.54,334546.0,44.045,44.0892,43.8901,43.9122,334546.0
2016-02-12 09:30:00,60.2,60.41,59.97,60.07,138181.0,44.399,44.5539,44.2294,44.3031,138181.0
2016-02-12 09:35:00,60.09,60.09,59.73,59.84,53006.0,44.3179,44.3179,44.0524,44.1335,53006.0
2016-02-12 09:40:00,59.84,60.06,59.83,59.92,57737.0,44.1335,44.2957,44.1261,44.1925,57737.0
2016-02-12 09:45:00,59.92,60.05,59.85,59.99,39844.0,44.1925,44.2884,44.1409,44.2441,39844.0
2016-02-12 09:50:00,59.97,59.97,59.64,59.69,84905.0,44.2294,44.2294,43.986,44.0229,84905.0
2016-02-12 09:55:00,59.7,59.71,59.27,59.28,106455.0,44.0302,44.0376,43.7131,43.7205,106455.0
2016-02-12 10:00:00,59.27,59.43,59.22,59.43,89424.0,43.7131,43.8311,43.6762,43.8311,89424.0
2016-02-12 10:05:00,59.49,59.54,59.31,59.34,54703.0,43.8754,43.9122,43.7426,43.7647,54703.0
2016-02-12 10:10:00,59.34,59.5,59.34,59.48,40310.0,43.7647,43.8827,43.7647,43.868,40310.0
2016-02-12 10:15:00,59.48,59.57,59.39,59.57,50242.0,43.868,43.9344,43.8016,43.9344,50242.0
2016-02-12 10:20:00,59.59,59.67,59.54,59.56,28102.0,43.9491,44.0081,43.9122,43.927,28102.0
2016-02-12 10:25:00,59.56,59.58,59.4,59.4,19394.0,43.927,43.9417,43.809,43.809,19394.0
2016-02-12 10:30:00,59.39,59.61,59.39,59.58,21822.0,43.8016,43.9639,43.8016,43.9417,21822.0
2016-02-12 10:35:00,59.6,59.6,59.42,59.51,34846.0,43.9565,43.9565,43.8237,43.8901,34846.0
2016-02-12 10:40:00,59.53,59.55,59.41,59.41,51964.0,43.9049,43.9196,43.8163,43.8163,51964.0
2016-02-12 10:45:00,59.4,59.48,59.36,59.48,24601.0,43.809,43.868,43.7795,43.868,24601.0
2016-02-12 10:50:00,59.48,59.55,59.41,59.41,19004.0,43.868,43.9196,43.8163,43.8163,19004.0
2016-02-12 10:55:00,59.42,59.42,59.27,59.3,30075.0,43.8237,43.8237,43.7131,43.7352,30075.0
2016-02-12 11:00:00,59.31,59.38,59.19,59.19,32360.0,43.7426,43.7942,43.6541,43.6541,32360.0
2016-02-12 11:05:00,59.2,59.29,59.18,59.24,26157.0,43.6615,43.7278,43.6467,43.691,26157.0
2016-02-12 11:10:00,59.23,59.31,59.16,59.31,36898.0,43.6836,43.7426,43.632,43.7426,36898.0
2016-02-12 11:15:00,59.32,59.37,59.29,59.33,42434.0,43.75,43.7868,43.7278,43.7573,42434.0
2016-02-12 11:20:00,59.31,59.32,59.22,59.26,34408.0,43.7426,43.75,43.6762,43.7057,34408.0
2016-02-12 11:25:00,59.27,59.36,59.23,59.32,29335.0,43.7131,43.7795,43.6836,43.75,29335.0
2016-02-12 11:30:00,59.31,59.37,59.28,59.35,33663.0,43.7426,43.7868,43.7205,43.7721,33663.0
2016-02-12 11:35:00,59.35,59.36,59.21,59.27,48770.0,43.7721,43.7795,43.6688,43.7131,48770.0
2016-02-12 11:40:00,59.28,59.35,59.23,59.28,83058.0,43.7205,43.7721,43.6836,43.7205,83058.0
2016-02-12 11:45:00,59.28,59.44,59.28,59.42,42810.0,43.7205,43.8385,43.7205,43.8237,42810.0
2016-02-12 11:50:00,59.41,59.45,59.33,59.35,81433.0,43.8163,43.8458,43.7573,43.7721,81433.0
2016-02-12 11:55:00,59.36,59.49,59.35,59.48,57904.0,43.7795,43.8754,43.7721,43.868,57904.0
2016-02-12 12:00:00,59.49,59.53,59.44,59.45,54909.0,43.8754,43.9049,43.8385,43.8458,54909.0
2016-02-12 12:05:00,59.45,59.54,59.44,59.5,27021.0,43.8458,43.9122,43.8385,43.8827,27021.0
2016-02-12 12:10:00,59.5,59.66,59.49,59.66,23198.0,43.8827,44.0007,43.8754,44.0007,23198.0
2016-02-12 12:15:00,59.66,59.7,59.59,59.7,24799.0,44.0007,44.0302,43.9491,44.0302,24799.0
2016-02-12 12:20:00,59.7,59.76,59.66,59.66,59053.0,44.0302,44.0745,44.0007,44.0007,59053.0
2016-02-12 12:25:00,59.67,59.85,59.64,59.82,36074.0,44.0081,44.1409,43.986,44.1187,36074.0
2016-02-12 12:30:00,59.81,59.82,59.69,59.71,42588.0,44.1114,44.1187,44.0229,44.0376,42588.0
2016-02-12 12:35:00,59.72,59.85,59.7,59.84,38225.0,44.045,44.1409,44.0302,44.1335,38225.0
2016-02-12 12:40:00,59.85,59.85,59.75,59.77,61764.0,44.1409,44.1409,44.0671,44.0819,61764.0
2016-02-12 12:45:00,59.76,59.78,59.7,59.78,38126.0,44.0745,44.0892,44.0302,44.0892,38126.0
2016-02-12 12:50:00,59.78,59.84,59.76,59.82,30268.0,44.0892,44.1335,44.0745,44.1187,30268.0
2016-02-12 12:55:00,59.82,59.89,59.8,59.84,70772.0,44.1187,44.1704,44.104,44.1335,70772.0
2016-02-12 13:00:00,59.83,59.86,59.74,59.78,27017.0,44.1261,44.1482,44.0597,44.0892,27017.0
2016-02-12 13:05:00,59.77,59.78,59.69,59.73,43143.0,44.0819,44.0892,44.0229,44.0524,43143.0
2016-02-12 13:10:00,59.72,59.82,59.68,59.75,35044.0,44.045,44.1187,44.0155,44.0671,35044.0
2016-02-12 13:15:00,59.73,59.76,59.6,59.62,31941.0,44.0524,44.0745,43.9565,43.9712,31941.0
2016-02-12 13:20:00,59.61,59.7,59.61,59.66,41542.0,43.9639,44.0302,43.9639,44.0007,41542.0
2016-02-12 13:25:00,59.66,59.71,59.63,59.69,39525.0,44.0007,44.0376,43.9786,44.0229,39525.0
2016-02-12 13:30:00,59.7,59.76,59.67,59.75,197657.0,44.0302,44.0745,44.0081,44.0671,197657.0
2016-02-12 13:35:00,59.75,59.84,59.72,59.75,57763.0,44.0671,44.1335,44.045,44.0671,57763.0
2016-02-12 13:40:00,59.75,59.76,59.68,59.7,55149.0,44.0671,44.0745,44.0155,44.0302,55149.0
2016-02-12 13:45:00,59.71,59.75,59.61,59.63,39840.0,44.0376,44.0671,43.9639,43.9786,39840.0
2016-02-12 13:50:00,59.64,59.66,59.58,59.6,31680.0,43.986,44.0007,43.9417,43.9565,31680.0
2016-02-12 13:55:00,59.59,59.65,59.56,59.61,35210.0,43.9491,43.9934,43.927,43.9639,35210.0
2016-02-12 14:00:00,59.61,59.66,59.53,59.65,68494.0,43.9639,44.0007,43.9049,43.9934,68494.0
2016-02-12 14:05:00,59.65,59.91,59.64,59.87,58351.0,43.9934,44.1851,43.986,44.1556,58351.0
2016-02-12 14:10:00,59.89,59.96,59.86,59.93,29522.0,44.1704,44.222,44.1482,44.1999,29522.0
2016-02-12 14:15:00,59.93,60.02,59.9,60.0,48533.0,44.1999,44.2662,44.1777,44.2515,48533.0
2016-02-12 14:20:00,60.01,60.02,59.96,59.99,80977.0,44.2589,44.2662,44.222,44.2441,80977.0
2016-02-12 14:25:00,59.99,60.05,59.96,60.04,89260.0,44.2441,44.2884,44.222,44.281,89260.0
2016-02-12 14:30:00,60.05,60.07,60.01,60.06,44995.0,44.2884,44.3031,44.2589,44.2957,44995.0
2016-02-12 14:35:00,60.07,60.12,60.06,60.12,46614.0,44.3031,44.34,44.2957,44.34,46614.0
2016-02-12 14:40:00,60.12,60.13,60.08,60.12,30311.0,44.34,44.3474,44.3105,44.34,30311.0
2016-02-12 14:45:00,60.12,60.16,60.04,60.05,54080.0,44.34,44.3695,44.281,44.2884,54080.0
2016-02-12 14:50:00,60.06,60.12,60.06,60.09,36394.0,44.2957,44.34,44.2957,44.3179,36394.0
2016-02-12 14:55:00,60.09,60.14,60.07,60.11,31364.0,44.3179,44.3547,44.3031,44.3326,31364.0
2016-02-12 15:00:00,60.1,60.12,60.04,60.09,64575.0,44.3252,44.34,44.281,44.3179,64575.0
2016-02-12 15:05:00,60.08,60.19,60.06,60.17,35657.0,44.3105,44.3916,44.2957,44.3769,35657.0
2016-02-12 15:10:00,60.18,60.28,60.18,60.23,56472.0,44.3842,44.458,44.3842,44.4211,56472.0
2016-02-12 15:15:00,60.23,60.26,60.17,60.21,74391.0,44.4211,44.4432,44.3769,44.4064,74391.0
2016-02-12 15:20:00,60.22,60.24,60.15,60.15,57326.0,44.4137,44.4285,44.3621,44.3621,57326.0
2016-02-12 15:25:00,60.16,60.18,60.06,60.17,72094.0,44.3695,44.3842,44.2957,44.3769,72094.0
2016-02-12 15:30:00,60.16,60.17,59.91,59.93,106927.0,44.3695,44.3769,44.1851,44.1999,106927.0
2016-02-12 15:35:00,59.93,59.98,59.9,59.92,86027.0,44.1999,44.2367,44.1777,44.1925,86027.0
2016-02-12 15:40:00,59.92,60.0,59.84,60.0,172396.0,44.1925,44.2515,44.1335,44.2515,172396.0
2016-02-12 15:45:00,60.0,60.19,60.0,60.09,168841.0,44.2515,44.3916,44.2515,44.3179,168841.0
2016-02-12 15:50:00,60.09,60.12,60.01,60.1,163998.0,44.3179,44.34,44.2589,44.3252,163998.0
2016-02-12 15:55:00,60.1,60.25,60.08,60.19,306181.0,44.3252,44.4359,44.3105,44.3916,306181.0
2016-02-16 09:30:00,62.72,62.72,62.04,62.41,327913.0,46.2576,46.2576,45.756,46.0289,327913.0
2016-02-16 09:35:00,62.41,62.53,62.1,62.34,198736.0,46.0289,46.1174,45.8003,45.9773,198736.0
2016-02-16 09:40:00,62.34,62.41,62.17,62.39,104531.0,45.9773,46.0289,45.8519,46.0142,104531.0
2016-02-16 09:45:00,62.39,62.57,62.22,62.46,155351.0,46.0142,46.1469,45.8888,46.0658,155351.0
2016-02-16 09:50:00,62.46,62.47,62.17,62.21,169653.0,46.0658,46.0732,45.8519,45.8814,169653.0
2016-02-16 09:55:00,62.22,62.27,61.84,62.04,198626.0,45.8888,45.9257,45.6085,45.756,198626.0
2016-02-16 10:00:00,62.02,62.04,61.76,61.87,206377.0,45.7413,45.756,45.5495,45.6307,206377.0
2016-02-16 10:05:00,61.88,61.94,61.76,61.83,135136.0,45.638,45.6823,45.5495,45.6012,135136.0
2016-02-16 10:10:00,61.82,62.06,61.73,62.06,144979.0,45.5938,45.7708,45.5274,45.7708,144979.0
2016-02-16 10:15:00,62.06,62.22,61.96,61.96,93900.0,45.7708,45.8888,45.697,45.697,93900.0
2016-02-16 10:20:00,61.97,61.98,61.74,61.74,115790.0,45.7044,45.7118,45.5348,45.5348,115790.0
2016-02-16 10:25:00,61.75,61.78,61.6,61.64,78943.0,45.5422,45.5643,45.4315,45.461,78943.0
2016-02-16 10:30:00,61.64,61.73,61.44,61.7,93598.0,45.461,45.5274,45.3135,45.5053,93598.0
2016-02-16 10:35:00,61.72,61.79,61.54,61.63,58530.0,45.52,45.5717,45.3873,45.4537,58530.0
2016-02-16 10:40:00,61.64,61.85,61.64,61.82,100347.0,45.461,45.6159,45.461,45.5938,100347.0
2016-02-16 10:45:00,61.82,61.92,61.76,61.79,82366.0,45.5938,45.6675,45.5495,45.5717,82366.0
2016-02-16 10:50:00,61.8,61.85,61.6,61.61,75588.0,45.579,45.6159,45.4315,45.4389,75588.0
2016-02-16 10:55:00,61.61,61.62,61.41,61.61,72294.0,45.4389,45.4463,45.2914,45.4389,72294.0
2016-02-16 11:00:00,61.6,61.66,61.35,61.44,65621.0,45.4315,45.4758,45.2471,45.3135,65621.0
2016-02-16 11:05:00,61.44,61.54,61.35,61.5,82244.0,45.3135,45.3873,45.2471,45.3578,82244.0
2016-02-16 11:10:00,61.49,61.59,61.45,61.48,61403.0,45.3504,45.4242,45.3209,45.343,61403.0
2016-02-16 11:15:00,61.49,61.77,61.46,61.74,78481.0,45.3504,45.5569,45.3283,45.5348,78481.0
2016-02-16 11:20:00,61.73,61.9,61.68,61.87,98860.0,45.5274,45.6528,45.4905,45.6307,98860.0
2016-02-16 11:25:00,61.88,61.94,61.77,61.85,106103.0,45.638,45.6823,45.5569,45.6159,106103.0
2016-02-16 11:30:00,61.86,61.97,61.79,61.97,69594.0,45.6233,45.7044,45.5717,45.7044,69594.0
2016-02-16 11:35:00,61.98,62.07,61.89,62.04,63130.0,45.7118,45.7782,45.6454,45.756,63130.0
2016-02-16 11:40:00,62.04,62.11,61.93,62.11,41245.0,45.756,45.8077,45.6749,45.8077,41245.0
2016-02-16 11:45:00,62.1,62.2,62.06,62.19,50955.0,45.8003,45.874,45.7708,45.8667,50955.0
2016-02-16 11:50:00,62.19,62.26,62.16,62.24,46514.0,45.8667,45.9183,45.8445,45.9035,46514.0
2016-02-16 11:55:00,62.26,62.26,62.17,62.17,50579.0,45.9183,45.9183,45.8519,45.8519,50579.0
2016-02-16 12:00:00,62.19,62.3,62.11,62.2,66520.0,45.8667,45.9478,45.8077,45.874,66520.0
2016-02-16 12:05:00,62.19,62.21,62.08,62.08,36977.0,45.8667,45.8814,45.7855,45.7855,36977.0
2016-02-16 12:10:00,62.08,62.11,62.01,62.03,23993.0,45.7855,45.8077,45.7339,45.7487,23993.0
2016-02-16 12:15:00,62.02,62.06,61.97,62.02,33963.0,45.7413,45.7708,45.7044,45.7413,33963.0
2016-02-16 12:20:00,62.03,62.12,62.01,62.12,54178.0,45.7487,45.815,45.7339,45.815,54178.0
2016-02-16 12:25:00,62.12,62.15,62.03,62.06,39371.0,45.815,45.8372,45.7487,45.7708,39371.0
2016-02-16 12:30:00,62.07,62.13,62.01,62.12,34097.0,45.7782,45.8224,45.7339,45.815,34097.0
2016-02-16 12:35:00,62.13,62.16,62.02,62.03,32144.0,45.8224,45.8445,45.7413,45.7487,32144.0
2016-02-16 12:40:00,62.02,62.07,61.97,61.98,32607.0,45.7413,45.7782,45.7044,45.7118,32607.0
2016-02-16 12:45:00,61.98,62.1,61.97,62.06,34269.0,45.7118,45.8003,45.7044,45.7708,34269.0
2016-02-16 12:50:00,62.06,62.23,62.04,62.18,61700.0,45.7708,45.8962,45.756,45.8593,61700.0
2016-02-16 12:55:00,62.18,62.22,62.14,62.17,44733.0,45.8593,45.8888,45.8298,45.8519,44733.0
2016-02-16 13:00:00,62.16,62.22,62.13,62.21,36218.0,45.8445,45.8888,45.8224,45.8814,36218.0
2016-02-16 13:05:00,62.21,62.27,62.18,62.23,83403.0,45.8814,45.9257,45.8593,45.8962,83403.0
2016-02-16 13:10:00,62.23,62.3,62.2,62.21,53174.0,45.8962,45.9478,45.874,45.8814,53174.0
2016-02-16 13:15:00,62.21,62.22,62.14,62.19,38708.0,45.8814,45.8888,45.8298,45.8667,38708.0
2016-02-16 13:20:00,62.17,62.17,62.09,62.14,42175.0,45.8519,45.8519,45.7929,45.8298,42175.0
2016-02-16 13:25:00,62.14,62.21,62.07,62.11,79514.0,45.8298,45.8814,45.7782,45.8077,79514.0
2016-02-16 13:30:00,62.11,62.14,62.0,62.02,38314.0,45.8077,45.8298,45.7265,45.7413,38314.0
2016-02-16 13:35:00,62.02,62.08,61.97,62.0,45139.0,45.7413,45.7855,45.7044,45.7265,45139.0
2016-02-16 13:40:00,62.01,62.01,61.92,61.94,42119.0,45.7339,45.7339,45.6675,45.6823,42119.0
2016-02-16 13:45:00,61.95,62.0,61.88,61.95,57412.0,45.6897,45.7265,45.638,45.6897,57412.0
2016-02-16 13:50:00,61.95,62.03,61.92,61.97,34999.0,45.6897,45.7487,45.6675,45.7044,34999.0
2016-02-16 13:55:00,61.96,61.97,61.9,61.91,39137.0,45.697,45.7044,45.6528,45.6602,39137.0
2016-02-16 14:00:00,61.93,62.11,61.92,62.1,49488.0,45.6749,45.8077,45.6675,45.8003,49488.0
2016-02-16 14:05:00,62.1,62.21,62.08,62.12,81682.0,45.8003,45.8814,45.7855,45.815,81682.0
2016-02-16 14:10:00,62.12,62.19,62.06,62.06,32837.0,45.815,45.8667,45.7708,45.7708,32837.0
2016-02-16 14:15:00,62.05,62.12,61.96,61.98,32993.0,45.7634,45.815,45.697,45.7118,32993.0
2016-02-16 14:20:00,61.99,62.12,61.99,62.12,57309.0,45.7192,45.815,45.7192,45.815,57309.0
2016-02-16 14:25:00,62.13,62.13,61.99,62.03,48559.0,45.8224,45.8224,45.7192,45.7487,48559.0
2016-02-16 14:30:00,62.03,62.04,61.93,61.96,41810.0,45.7487,45.756,45.6749,45.697,41810.0
2016-02-16 14:35:00,61.96,61.97,61.92,61.95,35198.0,45.697,45.7044,45.6675,45.6897,35198.0
2016-02-16 14:40:00,61.95,62.06,61.95,62.04,50384.0,45.6897,45.7708,45.6897,45.756,50384.0
2016-02-16 14:45:00,62.04,62.04,61.98,61.99,31880.0,45.756,45.756,45.7118,45.7192,31880.0
2016-02-16 14:50:00,61.98,61.99,61.9,61.92,48248.0,45.7118,45.7192,45.6528,45.6675,48248.0
2016-02-16 14:55:00,61.91,61.97,61.9,61.95,52180.0,45.6602,45.7044,45.6528,45.6897,52180.0
2016-02-16 15:00:00,61.94,62.02,61.91,61.95,56252.0,45.6823,45.7413,45.6602,45.6897,56252.0
2016-02-16 15:05:00,61.95,61.96,61.83,61.89,40660.0,45.6897,45.697,45.6012,45.6454,40660.0
2016-02-16 15:10:00,61.89,61.92,61.79,61.88,101540.0,45.6454,45.6675,45.5717,45.638,101540.0
2016-02-16 15:15:00,61.89,61.98,61.88,61.98,69360.0,45.6454,45.7118,45.638,45.7118,69360.0
2016-02-16 15:20:00,61.98,62.06,61.95,62.02,78922.0,45.7118,45.7708,45.6897,45.7413,78922.0
2016-02-16 15:25:00,62.02,62.13,62.0,62.11,71217.0,45.7413,45.8224,45.7265,45.8077,71217.0
2016-02-16 15:30:00,62.12,62.19,62.05,62.14,71877.0,45.815,45.8667,45.7634,45.8298,71877.0
2016-02-16 15:35:00,62.15,62.18,62.1,62.12,72020.0,45.8372,45.8593,45.8003,45.815,72020.0
2016-02-16 15:40:00,62.12,62.2,62.06,62.19,100721.0,45.815,45.874,45.7708,45.8667,100721.0
2016-02-16 15:45:00,62.19,62.22,61.97,61.97,138875.0,45.8667,45.8888,45.7044,45.7044,138875.0
2016-02-16 15:50:00,61.98,62.17,61.97,62.17,188419.0,45.7118,45.8519,45.7044,45.8519,188419.0
2016-02-16 15:55:00,62.16,62.23,62.07,62.19,299687.0,45.8445,45.8962,45.7782,45.8667,299687.0
2016-02-17 09:30:00,62.89,62.9,62.59,62.83,178768.0,46.3829,46.3903,46.1617,46.3387,178768.0
2016-02-17 09:35:00,62.81,62.85,62.45,62.49,86241.0,46.3239,46.3534,46.0584,46.0879,86241.0
2016-02-17 09:40:00,62.51,62.56,62.31,62.36,79339.0,46.1027,46.1396,45.9552,45.992,79339.0
2016-02-17 09:45:00,62.34,62.4,62.13,62.15,48145.0,45.9773,46.0215,45.8224,45.8372,48145.0
2016-02-17 09:50:00,62.15,62.22,61.96,62.21,55658.0,45.8372,45.8888,45.697,45.8814,55658.0
2016-02-17 09:55:00,62.22,62.52,62.22,62.4,44767.0,45.8888,46.1101,45.8888,46.0215,44767.0
2016-02-17 10:00:00,62.41,62.54,62.29,62.54,86555.0,46.0289,46.1248,45.9404,46.1248,86555.0
2016-02-17 10:05:00,62.55,62.67,62.47,62.48,150938.0,46.1322,46.2207,46.0732,46.0805,150938.0
2016-02-17 10:10:00,62.45,62.74,62.45,62.7,72110.0,46.0584,46.2723,46.0584,46.2428,72110.0
2016-02-17 10:15:00,62.7,62.74,62.66,62.7,66861.0,46.2428,46.2723,46.2133,46.2428,66861.0
2016-02-17 10:20:00,62.7,62.82,62.7,62.8,52583.0,46.2428,46.3313,46.2428,46.3166,52583.0
2016-02-17 10:25:00,62.79,62.8,62.68,62.79,46611.0,46.3092,46.3166,46.2281,46.3092,46611.0
2016-02-17 10:30:00,62.79,62.9,62.75,62.9,50472.0,46.3092,46.3903,46.2797,46.3903,50472.0
2016-02-17 10:35:00,62.91,62.93,62.8,62.81,40036.0,46.3977,46.4124,46.3166,46.3239,40036.0
2016-02-17 10:40:00,62.81,62.84,62.69,62.81,50113.0,46.3239,46.3461,46.2354,46.3239,50113.0
2016-02-17 10:45:00,62.81,62.82,62.64,62.71,35805.0,46.3239,46.3313,46.1986,46.2502,35805.0
2016-02-17 10:50:00,62.71,62.72,62.55,62.65,38620.0,46.2502,46.2576,46.1322,46.2059,38620.0
2016-02-17 10:55:00,62.65,62.77,62.61,62.72,58220.0,46.2059,46.2944,46.1764,46.2576,58220.0
2016-02-17 11:00:00,62.71,62.73,62.64,62.71,51678.0,46.2502,46.2649,46.1986,46.2502,51678.0
2016-02-17 11:05:00,62.71,62.76,62.63,62.71,86571.0,46.2502,46.2871,46.1912,46.2502,86571.0
2016-02-17 11:10:00,62.71,62.74,62.66,62.74,46242.0,46.2502,46.2723,46.2133,46.2723,46242.0
2016-02-17 11:15:00,62.74,62.77,62.66,62.66,66729.0,46.2723,46.2944,46.2133,46.2133,66729.0
2016-02-17 11:20:00,62.68,62.95,62.68,62.95,67734.0,46.2281,46.4272,46.2281,46.4272,67734.0
2016-02-17 11:25:00,62.95,63.01,62.91,62.95,69233.0,46.4272,46.4714,46.3977,46.4272,69233.0
2016-02-17 11:30:00,62.95,63.01,62.92,62.95,44201.0,46.4272,46.4714,46.4051,46.4272,44201.0
2016-02-17 11:35:00,62.96,63.13,62.95,63.12,68351.0,46.4346,46.5599,46.4272,46.5526,68351.0
2016-02-17 11:40:00,63.12,63.16,63.09,63.14,45561.0,46.5526,46.5821,46.5304,46.5673,45561.0
2016-02-17 11:45:00,63.13,63.13,62.97,63.0,41448.0,46.5599,46.5599,46.4419,46.4641,41448.0
2016-02-17 11:50:00,63.01,63.04,62.92,62.97,46973.0,46.4714,46.4936,46.4051,46.4419,46973.0
2016-02-17 11:55:00,62.97,63.0,62.9,63.0,41817.0,46.4419,46.4641,46.3903,46.4641,41817.0
2016-02-17 12:00:00,63.0,63.2,62.99,63.18,67498.0,46.4641,46.6116,46.4567,46.5968,67498.0
2016-02-17 12:05:00,63.18,63.24,63.11,63.22,39766.0,46.5968,46.6411,46.5452,46.6263,39766.0
2016-02-17 12:10:00,63.22,63.26,63.16,63.26,48405.0,46.6263,46.6558,46.5821,46.6558,48405.0
2016-02-17 12:15:00,63.27,63.28,63.17,63.21,26077.0,46.6632,46.6706,46.5894,46.6189,26077.0
2016-02-17 12:20:00,63.22,63.33,63.21,63.3,33000.0,46.6263,46.7074,46.6189,46.6853,33000.0
2016-02-17 12:25:00,63.29,63.4,63.29,63.32,35069.0,46.6779,46.7591,46.6779,46.7001,35069.0
2016-02-17 12:30:00,63.32,63.4,63.32,63.37,44304.0,46.7001,46.7591,46.7001,46.7369,44304.0
2016-02-17 12:35:00,63.36,63.39,63.31,63.31,36064.0,46.7296,46.7517,46.6927,46.6927,36064.0
2016-02-17 12:40:00,63.32,63.37,63.32,63.35,35499.0,46.7001,46.7369,46.7001,46.7222,35499.0
2016-02-17 12:45:00,63.35,63.43,63.34,63.34,35874.0,46.7222,46.7812,46.7148,46.7148,35874.0
2016-02-17 12:50:00,63.34,63.4,63.31,63.31,34542.0,46.7148,46.7591,46.6927,46.6927,34542.0
2016-02-17 12:55:00,63.31,63.35,63.26,63.33,36271.0,46.6927,46.7222,46.6558,46.7074,36271.0
2016-02-17 13:00:00,63.34,63.42,63.33,63.41,30864.0,46.7148,46.7738,46.7074,46.7664,30864.0
2016-02-17 13:05:00,63.41,63.41,63.31,63.39,30242.0,46.7664,46.7664,46.6927,46.7517,30242.0
2016-02-17 13:10:00,63.39,63.45,63.38,63.38,29559.0,46.7517,46.7959,46.7443,46.7443,29559.0
2016-02-17 13:15:00,63.37,63.45,63.36,63.44,29377.0,46.7369,46.7959,46.7296,46.7886,29377.0
2016-02-17 13:20:00,63.44,63.48,63.39,63.4,43209.0,46.7886,46.8181,46.7517,46.7591,43209.0
2016-02-17 13:25:00,63.4,63.41,63.34,63.39,50122.0,46.7591,46.7664,46.7148,46.7517,50122.0
2016-02-17 13:30:00,63.41,63.41,63.28,63.33,43627.0,46.7664,46.7664,46.6706,46.7074,43627.0
2016-02-17 13:35:00,63.33,63.33,63.28,63.3,23156.0,46.7074,46.7074,46.6706,46.6853,23156.0
2016-02-17 13:40:00,63.31,63.34,63.26,63.29,86232.0,46.6927,46.7148,46.6558,46.6779,86232.0
2016-02-17 13:45:00,63.29,63.29,63.14,63.15,108342.0,46.6779,46.6779,46.5673,46.5747,108342.0
2016-02-17 13:50:00,63.15,63.29,63.13,63.26,59391.0,46.5747,46.6779,46.5599,46.6558,59391.0
2016-02-17 13:55:00,63.25,63.26,63.12,63.15,53013.0,46.6484,46.6558,46.5526,46.5747,53013.0
2016-02-17 14:00:00,63.14,63.38,63.12,63.37,50898.0,46.5673,46.7443,46.5526,46.7369,50898.0
2016-02-17 14:05:00,63.36,63.54,63.31,63.49,61671.0,46.7296,46.8623,46.6927,46.8254,61671.0
2016-02-17 14:10:00,63.51,63.57,63.46,63.57,39560.0,46.8402,46.8845,46.8033,46.8845,39560.0
2016-02-17 14:15:00,63.56,63.64,63.55,63.62,88047.0,46.8771,46.9361,46.8697,46.9213,88047.0
2016-02-17 14:20:00,63.61,63.7,63.6,63.65,64031.0,46.914,46.9803,46.9066,46.9435,64031.0
2016-02-17 14:25:00,63.65,63.67,63.61,63.61,68664.0,46.9435,46.9582,46.914,46.914,68664.0
2016-02-17 14:30:00,63.61,63.64,63.55,63.56,49261.0,46.914,46.9361,46.8697,46.8771,49261.0
2016-02-17 14:35:00,63.56,63.58,63.52,63.56,52175.0,46.8771,46.8918,46.8476,46.8771,52175.0
2016-02-17 14:40:00,63.56,63.64,63.54,63.58,69004.0,46.8771,46.9361,46.8623,46.8918,69004.0
2016-02-17 14:45:00,63.59,63.65,63.57,63.57,78825.0,46.8992,46.9435,46.8845,46.8845,78825.0
2016-02-17 14:50:00,63.56,63.58,63.51,63.58,59053.0,46.8771,46.8918,46.8402,46.8918,59053.0
2016-02-17 14:55:00,63.59,63.68,63.59,63.62,57125.0,46.8992,46.9656,46.8992,46.9213,57125.0
2016-02-17 15:00:00,63.62,63.67,63.6,63.65,40072.0,46.9213,46.9582,46.9066,46.9435,40072.0
2016-02-17 15:05:00,63.64,63.69,63.58,63.58,104355.0,46.9361,46.973,46.8918,46.8918,104355.0
2016-02-17 15:10:00,63.58,63.6,63.53,63.57,79567.0,46.8918,46.9066,46.855,46.8845,79567.0
2016-02-17 15:15:00,63.56,63.6,63.54,63.58,59784.0,46.8771,46.9066,46.8623,46.8918,59784.0
2016-02-17 15:20:00,63.59,63.59,63.51,63.53,82464.0,46.8992,46.8992,46.8402,46.855,82464.0
2016-02-17 15:25:00,63.52,63.63,63.51,63.59,105090.0,46.8476,46.9287,46.8402,46.8992,105090.0
2016-02-17 15:30:00,63.6,63.63,63.55,63.63,117108.0,46.9066,46.9287,46.8697,46.9287,117108.0
2016-02-17 15:35:00,63.62,63.81,63.54,63.8,144286.0,46.9213,47.0615,46.8623,47.0541,144286.0
2016-02-17 15:40:00,63.8,63.93,63.77,63.9,236481.0,47.0541,47.15,47.032,47.1278,236481.0
2016-02-17 15:45:00,63.9,63.95,63.85,63.93,216684.0,47.1278,47.1647,47.091,47.15,216684.0
2016-02-17 15:50:00,63.93,64.0,63.93,64.0,393984.0,47.15,47.2016,47.15,47.2016,393984.0
2016-02-17 15:55:00,64.0,64.02,63.9,63.92,456930.0,47.2016,47.2163,47.1278,47.1426,456930.0
2016-02-18 09:30:00,63.95,64.02,63.67,63.67,103425.0,47.1647,47.2163,46.9582,46.9582,103425.0
2016-02-18 09:35:00,63.63,63.83,63.51,63.71,82202.0,46.9287,47.0762,46.8402,46.9877,82202.0
2016-02-18 09:40:00,63.66,63.73,63.15,63.19,95549.0,46.9508,47.0025,46.5747,46.6042,95549.0
2016-02-18 09:45:00,63.21,63.46,63.18,63.46,103130.0,46.6189,46.8033,46.5968,46.8033,103130.0
2016-02-18 09:50:00,63.46,63.65,63.42,63.61,67084.0,46.8033,46.9435,46.7738,46.914,67084.0
2016-02-18 09:55:00,63.61,63.74,63.52,63.68,37248.0,46.914,47.0098,46.8476,46.9656,37248.0
2016-02-18 10:00:00,63.68,63.72,63.57,63.71,90489.0,46.9656,46.9951,46.8845,46.9877,90489.0
2016-02-18 10:05:00,63.7,63.71,63.39,63.43,185785.0,46.9803,46.9877,46.7517,46.7812,185785.0
2016-02-18 10:10:00,63.43,63.53,63.39,63.5,118429.0,46.7812,46.855,46.7517,46.8328,118429.0
2016-02-18 10:15:00,63.5,63.51,63.32,63.41,34382.0,46.8328,46.8402,46.7001,46.7664,34382.0
2016-02-18 10:20:00,63.42,63.42,63.26,63.28,105012.0,46.7738,46.7738,46.6558,46.6706,105012.0
2016-02-18 10:25:00,63.28,63.7,63.24,63.7,82825.0,46.6706,46.9803,46.6411,46.9803,82825.0
2016-02-18 10:30:00,63.7,63.73,63.52,63.63,91713.0,46.9803,47.0025,46.8476,46.9287,91713.0
2016-02-18 10:35:00,63.63,63.63,63.49,63.51,45763.0,46.9287,46.9287,46.8254,46.8402,45763.0
2016-02-18 10:40:00,63.5,63.61,63.49,63.54,43009.0,46.8328,46.914,46.8254,46.8623,43009.0
2016-02-18 10:45:00,63.53,63.63,63.49,63.55,42726.0,46.855,46.9287,46.8254,46.8697,42726.0
2016-02-18 10:50:00,63.54,63.61,63.51,63.6,28507.0,46.8623,46.914,46.8402,46.9066,28507.0
2016-02-18 10:55:00,63.59,63.61,63.49,63.52,50813.0,46.8992,46.914,46.8254,46.8476,50813.0
2016-02-18 11:00:00,63.51,63.67,63.42,63.64,70227.0,46.8402,46.9582,46.7738,46.9361,70227.0
2016-02-18 11:05:00,63.63,63.64,63.54,63.54,34572.0,46.9287,46.9361,46.8623,46.8623,34572.0
2016-02-18 11:10:00,63.53,63.72,63.53,63.7,39492.0,46.855,46.9951,46.855,46.9803,39492.0
2016-02-18 11:15:00,63.71,63.75,63.53,63.53,30756.0,46.9877,47.0172,46.855,46.855,30756.0
2016-02-18 11:20:00,63.55,63.55,63.44,63.49,43896.0,46.8697,46.8697,46.7886,46.8254,43896.0
2016-02-18 11:25:00,63.49,63.65,63.48,63.64,35201.0,46.8254,46.9435,46.8181,46.9361,35201.0
2016-02-18 11:30:00,63.64,63.65,63.48,63.57,32041.0,46.9361,46.9435,46.8181,46.8845,32041.0
2016-02-18 11:35:00,63.56,63.67,63.52,63.59,39645.0,46.8771,46.9582,46.8476,46.8992,39645.0
2016-02-18 11:40:00,63.6,63.66,63.57,63.62,35785.0,46.9066,46.9508,46.8845,46.9213,35785.0
2016-02-18 11:45:00,63.62,63.64,63.54,63.6,39021.0,46.9213,46.9361,46.8623,46.9066,39021.0
2016-02-18 11:50:00,63.6,63.64,63.55,63.55,37344.0,46.9066,46.9361,46.8697,46.8697,37344.0
2016-02-18 11:55:00,63.55,63.73,63.54,63.73,44439.0,46.8697,47.0025,46.8623,47.0025,44439.0
2016-02-18 12:00:00,63.73,63.91,63.71,63.86,70952.0,47.0025,47.1352,46.9877,47.0983,70952.0
2016-02-18 12:05:00,63.87,63.91,63.77,63.77,40727.0,47.1057,47.1352,47.032,47.032,40727.0
2016-02-18 12:10:00,63.77,63.84,63.74,63.83,43798.0,47.032,47.0836,47.0098,47.0762,43798.0
2016-02-18 12:15:00,63.83,63.86,63.73,63.75,63080.0,47.0762,47.0983,47.0025,47.0172,63080.0
2016-02-18 12:20:00,63.74,63.78,63.65,63.66,27280.0,47.0098,47.0393,46.9435,46.9508,27280.0
2016-02-18 12:25:00,63.65,63.67,63.61,63.62,123837.0,46.9435,46.9582,46.914,46.9213,123837.0
2016-02-18 12:30:00,63.61,63.64,63.51,63.52,36899.0,46.914,46.9361,46.8402,46.8476,36899.0
2016-02-18 12:35:00,63.52,63.59,63.5,63.54,44837.0,46.8476,46.8992,46.8328,46.8623,44837.0
2016-02-18 12:40:00,63.53,63.54,63.46,63.51,31665.0,46.855,46.8623,46.8033,46.8402,31665.0
2016-02-18 12:45:00,63.51,63.57,63.45,63.48,44584.0,46.8402,46.8845,46.7959,46.8181,44584.0
2016-02-18 12:50:00,63.49,63.55,63.44,63.47,42151.0,46.8254,46.8697,46.7886,46.8107,42151.0
2016-02-18 12:55:00,63.48,63.51,63.42,63.46,51674.0,46.8181,46.8402,46.7738,46.8033,51674.0
2016-02-18 13:00:00,63.46,63.62,63.45,63.62,58600.0,46.8033,46.9213,46.7959,46.9213,58600.0
2016-02-18 13:05:00,63.61,63.62,63.53,63.59,29990.0,46.914,46.9213,46.855,46.8992,29990.0
2016-02-18 13:10:00,63.6,63.62,63.55,63.58,38512.0,46.9066,46.9213,46.8697,46.8918,38512.0
2016-02-18 13:15:00,63.58,63.6,63.46,63.58,41708.0,46.8918,46.9066,46.8033,46.8918,41708.0
2016-02-18 13:20:00,63.58,63.58,63.34,63.35,45101.0,46.8918,46.8918,46.7148,46.7222,45101.0
2016-02-18 13:25:00,63.35,63.39,63.31,63.32,25080.0,46.7222,46.7517,46.6927,46.7001,25080.0
2016-02-18 13:30:00,63.32,63.33,63.18,63.19,39304.0,46.7001,46.7074,46.5968,46.6042,39304.0
2016-02-18 13:35:00,63.19,63.19,63.02,63.03,47994.0,46.6042,46.6042,46.4788,46.4862,47994.0
2016-02-18 13:40:00,63.02,63.09,62.97,63.08,86385.0,46.4788,46.5304,46.4419,46.5231,86385.0
2016-02-18 13:45:00,63.07,63.1,62.91,62.98,62914.0,46.5157,46.5378,46.3977,46.4493,62914.0
2016-02-18 13:50:00,62.98,63.03,62.91,63.0,34370.0,46.4493,46.4862,46.3977,46.4641,34370.0
2016-02-18 13:55:00,63.0,63.06,62.98,63.04,40068.0,46.4641,46.5083,46.4493,46.4936,40068.0
2016-02-18 14:00:00,63.04,63.25,63.03,63.2,69095.0,46.4936,46.6484,46.4862,46.6116,69095.0
2016-02-18 14:05:00,63.21,63.25,63.18,63.22,91271.0,46.6189,46.6484,46.5968,46.6263,91271.0
2016-02-18 14:10:00,63.22,63.33,63.18,63.28,59500.0,46.6263,46.7074,46.5968,46.6706,59500.0
2016-02-18 14:15:00,63.29,63.35,63.27,63.33,52312.0,46.6779,46.7222,46.6632,46.7074,52312.0
2016-02-18 14:20:00,63.32,63.47,63.32,63.44,47998.0,46.7001,46.8107,46.7001,46.7886,47998.0
2016-02-18 14:25:00,63.44,63.46,63.36,63.44,47847.0,46.7886,46.8033,46.7296,46.7886,47847.0
2016-02-18 14:30:00,63.43,63.57,63.43,63.53,87851.0,46.7812,46.8845,46.7812,46.855,87851.0
2016-02-18 14:35:00,63.53,63.66,63.47,63.51,65703.0,46.855,46.9508,46.8107,46.8402,65703.0
2016-02-18 14:40:00,63.51,63.56,63.49,63.51,41274.0,46.8402,46.8771,46.8254,46.8402,41274.0
2016-02-18 14:45:00,63.5,63.51,63.41,63.43,64010.0,46.8328,46.8402,46.7664,46.7812,64010.0
2016-02-18 14:50:00,63.44,63.49,63.4,63.48,32895.0,46.7886,46.8254,46.7591,46.8181,32895.0
2016-02-18 14:55:00,63.48,63.51,63.44,63.45,94852.0,46.8181,46.8402,46.7886,46.7959,94852.0
2016-02-18 15:00:00,63.45,63.48,63.43,63.44,75100.0,46.7959,46.8181,46.7812,46.7886,75100.0
2016-02-18 15:05:00,63.45,63.46,63.34,63.37,75769.0,46.7959,46.8033,46.7148,46.7369,75769.0
2016-02-18 15:10:00,63.38,63.44,63.31,63.35,59236.0,46.7443,46.7886,46.6927,46.7222,59236.0
2016-02-18 15:15:00,63.35,63.4,63.24,63.35,70383.0,46.7222,46.7591,46.6411,46.7222,70383.0
2016-02-18 15:20:00,63.35,63.35,63.2,63.29,56615.0,46.7222,46.7222,46.6116,46.6779,56615.0
2016-02-18 15:25:00,63.3,63.37,63.21,63.35,102247.0,46.6853,46.7369,46.6189,46.7222,102247.0
2016-02-18 15:30:00,63.34,63.42,63.28,63.38,91260.0,46.7148,46.7738,46.6706,46.7443,91260.0
2016-02-18 15:35:00,63.38,63.44,63.35,63.43,81030.0,46.7443,46.7886,46.7222,46.7812,81030.0
2016-02-18 15:40:00,63.44,63.45,63.32,63.35,94621.0,46.7886,46.7959,46.7001,46.7222,94621.0
2016-02-18 15:45:00,63.35,63.36,63.22,63.25,202032.0,46.7222,46.7296,46.6263,46.6484,202032.0
2016-02-18 15:50:00,63.25,63.31,63.18,63.28,189354.0,46.6484,46.6927,46.5968,46.6706,189354.0
2016-02-18 15:55:00,63.29,63.34,63.25,63.32,259672.0,46.6779,46.7148,46.6484,46.7001,259672.0
2016-02-19 09:30:00,62.92,63.63,62.92,63.47,519958.0,46.4051,46.9287,46.4051,46.8107,519958.0
2016-02-19 09:35:00,63.43,63.6,63.35,63.4,132466.0,46.7812,46.9066,46.7222,46.7591,132466.0
2016-02-19 09:40:00,63.4,63.59,63.16,63.21,96208.0,46.7591,46.8992,46.5821,46.6189,96208.0
2016-02-19 09:45:00,63.21,63.26,63.11,63.11,88606.0,46.6189,46.6558,46.5452,46.5452,88606.0
2016-02-19 09:50:00,63.1,63.33,63.09,63.22,40768.0,46.5378,46.7074,46.5304,46.6263,40768.0
2016-02-19 09:55:00,63.22,63.31,63.19,63.22,66444.0,46.6263,46.6927,46.6042,46.6263,66444.0
2016-02-19 10:00:00,63.24,63.24,62.95,62.95,51463.0,46.6411,46.6411,46.4272,46.4272,51463.0
2016-02-19 10:05:00,62.95,63.29,62.91,63.29,136443.0,46.4272,46.6779,46.3977,46.6779,136443.0
2016-02-19 10:10:00,63.26,63.56,63.26,63.56,79380.0,46.6558,46.8771,46.6558,46.8771,79380.0
2016-02-19 10:15:00,63.56,63.75,63.42,63.7,87087.0,46.8771,47.0172,46.7738,46.9803,87087.0
2016-02-19 10:20:00,63.71,63.77,63.55,63.63,56988.0,46.9877,47.032,46.8697,46.9287,56988.0
2016-02-19 10:25:00,63.64,63.64,63.47,63.58,44749.0,46.9361,46.9361,46.8107,46.8918,44749.0
2016-02-19 10:30:00,63.57,63.83,63.52,63.8,40929.0,46.8845,47.0762,46.8476,47.0541,40929.0
2016-02-19 10:35:00,63.79,63.83,63.72,63.8,44824.0,47.0467,47.0762,46.9951,47.0541,44824.0
2016-02-19 10:40:00,63.8,63.92,63.79,63.86,67989.0,47.0541,47.1426,47.0467,47.0983,67989.0
2016-02-19 10:45:00,63.86,63.93,63.83,63.85,32474.0,47.0983,47.15,47.0762,47.091,32474.0
2016-02-19 10:50:00,63.85,63.9,63.84,63.89,46620.0,47.091,47.1278,47.0836,47.1205,46620.0
2016-02-19 10:55:00,63.89,63.95,63.83,63.86,82044.0,47.1205,47.1647,47.0762,47.0983,82044.0
2016-02-19 11:00:00,63.86,63.94,63.75,63.79,130143.0,47.0983,47.1573,47.0172,47.0467,130143.0
2016-02-19 11:05:00,63.79,63.9,63.69,63.88,46422.0,47.0467,47.1278,46.973,47.1131,46422.0
2016-02-19 11:10:00,63.88,64.04,63.88,64.03,52344.0,47.1131,47.2311,47.1131,47.2237,52344.0
2016-02-19 11:15:00,64.03,64.25,64.02,64.12,84550.0,47.2237,47.386,47.2163,47.2901,84550.0
2016-02-19 11:20:00,64.13,64.16,64.08,64.11,33095.0,47.2975,47.3196,47.2606,47.2827,33095.0
2016-02-19 11:25:00,64.1,64.31,64.02,64.3,53264.0,47.2753,47.4302,47.2163,47.4228,53264.0
2016-02-19 11:30:00,64.31,64.38,64.22,64.36,92137.0,47.4302,47.4818,47.3638,47.4671,92137.0
2016-02-19 11:35:00,64.35,64.4,64.31,64.35,74495.0,47.4597,47.4966,47.4302,47.4597,74495.0
2016-02-19 11:40:00,64.34,64.47,64.34,64.41,49869.0,47.4523,47.5482,47.4523,47.504,49869.0
2016-02-19 11:45:00,64.41,64.42,64.3,64.37,65234.0,47.504,47.5113,47.4228,47.4745,65234.0
2016-02-19 11:50:00,64.36,64.54,64.34,64.53,60606.0,47.4671,47.5999,47.4523,47.5925,60606.0
2016-02-19 11:55:00,64.51,64.54,64.33,64.37,36310.0,47.5777,47.5999,47.445,47.4745,36310.0
2016-02-19 12:00:00,64.36,64.48,64.34,64.35,40102.0,47.4671,47.5556,47.4523,47.4597,40102.0
2016-02-19 12:05:00,64.35,64.36,64.31,64.32,25771.0,47.4597,47.4671,47.4302,47.4376,25771.0
2016-02-19 12:10:00,64.32,64.44,64.3,64.4,47329.0,47.4376,47.5261,47.4228,47.4966,47329.0
2016-02-19 12:15:00,64.4,64.43,64.32,64.33,23750.0,47.4966,47.5187,47.4376,47.445,23750.0
2016-02-19 12:20:00,64.34,64.35,64.25,64.33,38343.0,47.4523,47.4597,47.386,47.445,38343.0
2016-02-19 12:25:00,64.34,64.37,64.3,64.3,45667.0,47.4523,47.4745,47.4228,47.4228,45667.0
2016-02-19 12:30:00,64.3,64.32,64.22,64.23,62160.0,47.4228,47.4376,47.3638,47.3712,62160.0
2016-02-19 12:35:00,64.23,64.3,64.22,64.25,53797.0,47.3712,47.4228,47.3638,47.386,53797.0
2016-02-19 12:40:00,64.25,64.33,64.24,64.31,70751.0,47.386,47.445,47.3786,47.4302,70751.0
2016-02-19 12:45:00,64.33,64.36,64.3,64.32,27543.0,47.445,47.4671,47.4228,47.4376,27543.0
2016-02-19 12:50:00,64.31,64.38,64.3,64.31,35893.0,47.4302,47.4818,47.4228,47.4302,35893.0
2016-02-19 12:55:00,64.3,64.3,64.12,64.13,49072.0,47.4228,47.4228,47.2901,47.2975,49072.0
2016-02-19 13:00:00,64.12,64.24,64.09,64.24,56218.0,47.2901,47.3786,47.268,47.3786,56218.0
2016-02-19 13:05:00,64.23,64.32,64.18,64.2,69752.0,47.3712,47.4376,47.3343,47.3491,69752.0
2016-02-19 13:10:00,64.2,64.26,64.16,64.16,32324.0,47.3491,47.3933,47.3196,47.3196,32324.0
2016-02-19 13:15:00,64.16,64.27,64.16,64.25,21365.0,47.3196,47.4007,47.3196,47.386,21365.0
2016-02-19 13:20:00,64.25,64.26,64.14,64.16,37139.0,47.386,47.3933,47.3048,47.3196,37139.0
2016-02-19 13:25:00,64.18,64.21,64.12,64.13,19796.0,47.3343,47.3565,47.2901,47.2975,19796.0
2016-02-19 13:30:00,64.12,64.18,64.11,64.13,16720.0,47.2901,47.3343,47.2827,47.2975,16720.0
2016-02-19 13:35:00,64.13,64.19,64.09,64.09,27498.0,47.2975,47.3417,47.268,47.268,27498.0
2016-02-19 13:40:00,64.1,64.18,64.06,64.06,21076.0,47.2753,47.3343,47.2458,47.2458,21076.0
2016-02-19 13:45:00,64.05,64.11,64.05,64.11,19211.0,47.2385,47.2827,47.2385,47.2827,19211.0
2016-02-19 13:50:00,64.12,64.12,63.97,63.98,47598.0,47.2901,47.2901,47.1795,47.1868,47598.0
2016-02-19 13:55:00,63.98,64.04,63.96,64.01,20399.0,47.1868,47.2311,47.1721,47.209,20399.0
2016-02-19 14:00:00,64.02,64.05,64.01,64.03,17235.0,47.2163,47.2385,47.209,47.2237,17235.0
2016-02-19 14:05:00,64.04,64.14,64.03,64.03,86265.0,47.2311,47.3048,47.2237,47.2237,86265.0
2016-02-19 14:10:00,64.04,64.09,64.0,64.01,34143.0,47.2311,47.268,47.2016,47.209,34143.0
2016-02-19 14:15:00,64.0,64.02,63.95,63.99,31847.0,47.2016,47.2163,47.1647,47.1942,31847.0
2016-02-19 14:20:00,64.0,64.01,63.96,63.99,27495.0,47.2016,47.209,47.1721,47.1942,27495.0
2016-02-19 14:25:00,63.98,63.98,63.79,63.8,25235.0,47.1868,47.1868,47.0467,47.0541,25235.0
2016-02-19 14:30:00,63.81,63.83,63.73,63.73,30339.0,47.0615,47.0762,47.0025,47.0025,30339.0
2016-02-19 14:35:00,63.73,63.73,63.64,63.67,33595.0,47.0025,47.0025,46.9361,46.9582,33595.0
2016-02-19 14:40:00,63.67,63.77,63.66,63.74,62636.0,46.9582,47.032,46.9508,47.0098,62636.0
2016-02-19 14:45:00,63.74,63.74,63.61,63.63,28316.0,47.0098,47.0098,46.914,46.9287,28316.0
2016-02-19 14:50:00,63.63,63.65,63.5,63.52,36982.0,46.9287,46.9435,46.8328,46.8476,36982.0
2016-02-19 14:55:00,63.52,63.55,63.5,63.52,31392.0,46.8476,46.8697,46.8328,46.8476,31392.0
2016-02-19 15:00:00,63.52,63.57,63.49,63.54,32916.0,46.8476,46.8845,46.8254,46.8623,32916.0
2016-02-19 15:05:00,63.53,63.58,63.52,63.54,20068.0,46.855,46.8918,46.8476,46.8623,20068.0
2016-02-19 15:10:00,63.55,63.57,63.51,63.54,33092.0,46.8697,46.8845,46.8402,46.8623,33092.0
2016-02-19 15:15:00,63.55,63.56,63.48,63.48,29265.0,46.8697,46.8771,46.8181,46.8181,29265.0
2016-02-19 15:20:00,63.49,63.56,63.48,63.51,45199.0,46.8254,46.8771,46.8181,46.8402,45199.0
2016-02-19 15:25:00,63.52,63.59,63.5,63.58,78244.0,46.8476,46.8992,46.8328,46.8918,78244.0
2016-02-19 15:30:00,63.59,63.7,63.58,63.69,87913.0,46.8992,46.9803,46.8918,46.973,87913.0
2016-02-19 15:35:00,63.69,63.77,63.68,63.76,51673.0,46.973,47.032,46.9656,47.0246,51673.0
2016-02-19 15:40:00,63.75,63.86,63.73,63.8,94281.0,47.0172,47.0983,47.0025,47.0541,94281.0
2016-02-19 15:45:00,63.79,63.82,63.7,63.76,102009.0,47.0467,47.0688,46.9803,47.0246,102009.0
2016-02-19 15:50:00,63.76,63.79,63.73,63.77,81224.0,47.0246,47.0467,47.0025,47.032,81224.0
2016-02-19 15:55:00,63.77,63.83,63.74,63.8,412252.0,47.032,47.0762,47.0098,47.0541,412252.0
2016-02-22 09:30:00,63.9,64.29,63.9,64.04,207906.0,47.1278,47.4155,47.1278,47.2311,207906.0
2016-02-22 09:35:00,64.08,64.35,64.04,64.31,60563.0,47.2606,47.4597,47.2311,47.4302,60563.0
2016-02-22 09:40:00,64.35,64.42,64.1,64.23,147367.0,47.4597,47.5113,47.2753,47.3712,147367.0
2016-02-22 09:45:00,64.25,64.25,63.97,64.13,105849.0,47.386,47.386,47.1795,47.2975,105849.0
2016-02-22 09:50:00,64.16,64.2,64.04,64.14,37576.0,47.3196,47.3491,47.2311,47.3048,37576.0
2016-02-22 09:55:00,64.17,64.18,64.03,64.08,36827.0,47.327,47.3343,47.2237,47.2606,36827.0
2016-02-22 10:00:00,64.07,64.07,63.69,63.69,69366.0,47.2532,47.2532,46.973,46.973,69366.0
2016-02-22 10:05:00,63.7,63.74,63.39,63.42,61253.0,46.9803,47.0098,46.7517,46.7738,61253.0
2016-02-22 10:10:00,63.41,63.48,63.33,63.36,121981.0,46.7664,46.8181,46.7074,46.7296,121981.0
2016-02-22 10:15:00,63.37,63.81,63.36,63.81,88074.0,46.7369,47.0615,46.7296,47.0615,88074.0
2016-02-22 10:20:00,63.81,63.88,63.78,63.85,29270.0,47.0615,47.1131,47.0393,47.091,29270.0
2016-02-22 10:25:00,63.84,64.09,63.84,63.93,72167.0,47.0836,47.268,47.0836,47.15,72167.0
2016-02-22 10:30:00,63.91,63.98,63.82,63.84,39625.0,47.1352,47.1868,47.0688,47.0836,39625.0
2016-02-22 10:35:00,63.83,63.88,63.73,63.8,23593.0,47.0762,47.1131,47.0025,47.0541,23593.0
2016-02-22 10:40:00,63.82,63.85,63.7,63.78,23561.0,47.0688,47.091,46.9803,47.0393,23561.0
2016-02-22 10:45:00,63.77,63.8,63.63,63.63,23091.0,47.032,47.0541,46.9287,46.9287,23091.0
2016-02-22 10:50:00,63.64,63.65,63.48,63.55,44811.0,46.9361,46.9435,46.8181,46.8697,44811.0
2016-02-22 10:55:00,63.54,63.54,63.4,63.48,56799.0,46.8623,46.8623,46.7591,46.8181,56799.0
2016-02-22 11:00:00,63.48,63.53,63.46,63.52,42555.0,46.8181,46.855,46.8033,46.8476,42555.0
2016-02-22 11:05:00,63.52,63.55,63.38,63.54,65960.0,46.8476,46.8697,46.7443,46.8623,65960.0
2016-02-22 11:10:00,63.54,63.78,63.53,63.78,37631.0,46.8623,47.0393,46.855,47.0393,37631.0
2016-02-22 11:15:00,63.78,63.79,63.64,63.67,32206.0,47.0393,47.0467,46.9361,46.9582,32206.0
2016-02-22 11:20:00,63.66,63.67,63.51,63.52,24126.0,46.9508,46.9582,46.8402,46.8476,24126.0
2016-02-22 11:25:00,63.51,63.6,63.51,63.58,45299.0,46.8402,46.9066,46.8402,46.8918,45299.0
2016-02-22 11:30:00,63.57,63.61,63.46,63.53,51842.0,46.8845,46.914,46.8033,46.855,51842.0
2016-02-22 11:35:00,63.53,63.53,63.48,63.52,46879.0,46.855,46.855,46.8181,46.8476,46879.0
2016-02-22 11:40:00,63.53,63.54,63.4,63.46,49060.0,46.855,46.8623,46.7591,46.8033,49060.0
2016-02-22 11:45:00,63.45,63.51,63.44,63.47,37423.0,46.7959,46.8402,46.7886,46.8107,37423.0
2016-02-22 11:50:00,63.47,63.55,63.46,63.5,45294.0,46.8107,46.8697,46.8033,46.8328,45294.0
2016-02-22 11:55:00,63.5,63.62,63.49,63.62,46514.0,46.8328,46.9213,46.8254,46.9213,46514.0
2016-02-22 12:00:00,63.62,63.65,63.57,63.59,36891.0,46.9213,46.9435,46.8845,46.8992,36891.0
2016-02-22 12:05:00,63.6,63.69,63.59,63.59,33083.0,46.9066,46.973,46.8992,46.8992,33083.0
2016-02-22 12:10:00,63.59,63.63,63.57,63.6,29240.0,46.8992,46.9287,46.8845,46.9066,29240.0
2016-02-22 12:15:00,63.6,63.62,63.47,63.5,74362.0,46.9066,46.9213,46.8107,46.8328,74362.0
2016-02-22 12:20:00,63.5,63.52,63.48,63.5,29913.0,46.8328,46.8476,46.8181,46.8328,29913.0
2016-02-22 12:25:00,63.51,63.57,63.51,63.57,46236.0,46.8402,46.8845,46.8402,46.8845,46236.0
2016-02-22 12:30:00,63.58,63.61,63.56,63.58,47076.0,46.8918,46.914,46.8771,46.8918,47076.0
2016-02-22 12:35:00,63.58,63.85,63.58,63.85,54775.0,46.8918,47.091,46.8918,47.091,54775.0
2016-02-22 12:40:00,63.84,63.89,63.82,63.83,39978.0,47.0836,47.1205,47.0688,47.0762,39978.0
2016-02-22 12:45:00,63.83,63.86,63.75,63.75,35225.0,47.0762,47.0983,47.0172,47.0172,35225.0
2016-02-22 12:50:00,63.74,63.76,63.67,63.67,16154.0,47.0098,47.0246,46.9582,46.9582,16154.0
2016-02-22 12:55:00,63.67,63.68,63.61,63.62,27908.0,46.9582,46.9656,46.914,46.9213,27908.0
2016-02-22 13:00:00,63.62,63.72,63.61,63.68,53287.0,46.9213,46.9951,46.914,46.9656,53287.0
2016-02-22 13:05:00,63.68,63.74,63.68,63.7,22567.0,46.9656,47.0098,46.9656,46.9803,22567.0
2016-02-22 13:10:00,63.7,63.71,63.6,63.62,19839.0,46.9803,46.9877,46.9066,46.9213,19839.0
2016-02-22 13:15:00,63.62,63.64,63.58,63.63,25745.0,46.9213,46.9361,46.8918,46.9287,25745.0
2016-02-22 13:20:00,63.63,63.69,63.6,63.69,34344.0,46.9287,46.973,46.9066,46.973,34344.0
2016-02-22 13:25:00,63.7,63.75,63.68,63.73,25605.0,46.9803,47.0172,46.9656,47.0025,25605.0
2016-02-22 13:30:00,63.73,63.81,63.73,63.75,76671.0,47.0025,47.0615,47.0025,47.0172,76671.0
2016-02-22 13:35:00,63.75,63.87,63.75,63.85,36278.0,47.0172,47.1057,47.0172,47.091,36278.0
2016-02-22 13:40:00,63.85,63.91,63.81,63.87,33011.0,47.091,47.1352,47.0615,47.1057,33011.0
2016-02-22 13:45:00,63.87,63.9,63.77,63.81,41171.0,47.1057,47.1278,47.032,47.0615,41171.0
2016-02-22 13:50:00,63.81,63.85,63.75,63.76,34910.0,47.0615,47.091,47.0172,47.0246,34910.0
2016-02-22 13:55:00,63.77,63.78,63.73,63.74,22342.0,47.032,47.0393,47.0025,47.0098,22342.0
2016-02-22 14:00:00,63.73,63.77,63.72,63.72,28392.0,47.0025,47.032,46.9951,46.9951,28392.0
2016-02-22 14:05:00,63.72,63.72,63.59,63.64,43935.0,46.9951,46.9951,46.8992,46.9361,43935.0
2016-02-22 14:10:00,63.64,63.65,63.59,63.61,28117.0,46.9361,46.9435,46.8992,46.914,28117.0
2016-02-22 14:15:00,63.61,63.61,63.47,63.48,31582.0,46.914,46.914,46.8107,46.8181,31582.0
2016-02-22 14:20:00,63.47,63.54,63.47,63.51,22729.0,46.8107,46.8623,46.8107,46.8402,22729.0
2016-02-22 14:25:00,63.5,63.59,63.49,63.59,42429.0,46.8328,46.8992,46.8254,46.8992,42429.0
2016-02-22 14:30:00,63.6,63.63,63.56,63.58,31175.0,46.9066,46.9287,46.8771,46.8918,31175.0
2016-02-22 14:35:00,63.59,63.63,63.56,63.62,35780.0,46.8992,46.9287,46.8771,46.9213,35780.0
2016-02-22 14:40:00,63.62,63.63,63.56,63.57,43066.0,46.9213,46.9287,46.8771,46.8845,43066.0
2016-02-22 14:45:00,63.57,63.58,63.49,63.5,24502.0,46.8845,46.8918,46.8254,46.8328,24502.0
2016-02-22 14:50:00,63.49,63.52,63.47,63.51,69048.0,46.8254,46.8476,46.8107,46.8402,69048.0
2016-02-22 14:55:00,63.52,63.55,63.49,63.49,44124.0,46.8476,46.8697,46.8254,46.8254,44124.0
2016-02-22 15:00:00,63.5,63.55,63.42,63.43,89084.0,46.8328,46.8697,46.7738,46.7812,89084.0
2016-02-22 15:05:00,63.43,63.5,63.42,63.48,53540.0,46.7812,46.8328,46.7738,46.8181,53540.0
2016-02-22 15:10:00,63.48,63.59,63.48,63.59,37425.0,46.8181,46.8992,46.8181,46.8992,37425.0
2016-02-22 15:15:00,63.59,63.6,63.53,63.59,52502.0,46.8992,46.9066,46.855,46.8992,52502.0
2016-02-22 15:20:00,63.59,63.7,63.59,63.67,28480.0,46.8992,46.9803,46.8992,46.9582,28480.0
2016-02-22 15:25:00,63.67,63.75,63.66,63.72,34869.0,46.9582,47.0172,46.9508,46.9951,34869.0
2016-02-22 15:30:00,63.72,63.77,63.67,63.71,140213.0,46.9951,47.032,46.9582,46.9877,140213.0
2016-02-22 15:35:00,63.71,63.71,63.61,63.62,66062.0,46.9877,46.9877,46.914,46.9213,66062.0
2016-02-22 15:40:00,63.62,63.82,63.57,63.74,319392.0,46.9213,47.0688,46.8845,47.0098,319392.0
2016-02-22 15:45:00,63.74,63.74,63.59,63.59,235031.0,47.0098,47.0098,46.8992,46.8992,235031.0
2016-02-22 15:50:00,63.6,63.74,63.59,63.7,153181.0,46.9066,47.0098,46.8992,46.9803,153181.0
2016-02-22 15:55:00,63.7,63.72,63.62,63.67,401992.0,46.9803,46.9951,46.9213,46.9582,401992.0
2016-02-23 09:30:00,63.28,63.35,63.1,63.28,202324.0,46.6706,46.7222,46.5378,46.6706,202324.0
2016-02-23 09:35:00,63.32,63.32,63.06,63.14,91209.0,46.7001,46.7001,46.5083,46.5673,91209.0
2016-02-23 09:40:00,63.16,63.18,62.95,63.06,142964.0,46.5821,46.5968,46.4272,46.5083,142964.0
2016-02-23 09:45:00,63.07,63.17,62.97,63.11,136314.0,46.5157,46.5894,46.4419,46.5452,136314.0
2016-02-23 09:50:00,63.12,63.26,63.1,63.14,99448.0,46.5526,46.6558,46.5378,46.5673,99448.0
2016-02-23 09:55:00,63.15,63.26,63.07,63.18,58303.0,46.5747,46.6558,46.5157,46.5968,58303.0
2016-02-23 10:00:00,63.17,63.28,63.15,63.27,103641.0,46.5894,46.6706,46.5747,46.6632,103641.0
2016-02-23 10:05:00,63.26,63.28,63.02,63.02,172019.0,46.6558,46.6706,46.4788,46.4788,172019.0
2016-02-23 10:10:00,63.03,63.18,63.0,63.0,135402.0,46.4862,46.5968,46.4641,46.4641,135402.0
2016-02-23 10:15:00,63.01,63.16,62.98,62.99,52687.0,46.4714,46.5821,46.4493,46.4567,52687.0
2016-02-23 10:20:00,62.98,63.11,62.87,63.11,66147.0,46.4493,46.5452,46.3682,46.5452,66147.0
2016-02-23 10:25:00,63.1,63.21,63.04,63.1,51469.0,46.5378,46.6189,46.4936,46.5378,51469.0
2016-02-23 10:30:00,63.09,63.14,63.01,63.09,92863.0,46.5304,46.5673,46.4714,46.5304,92863.0
2016-02-23 10:35:00,63.09,63.1,62.88,62.9,61489.0,46.5304,46.5378,46.3756,46.3903,61489.0
2016-02-23 10:40:00,62.9,63.01,62.88,62.98,48872.0,46.3903,46.4714,46.3756,46.4493,48872.0
2016-02-23 10:45:00,62.97,63.01,62.84,62.91,81703.0,46.4419,46.4714,46.3461,46.3977,81703.0
2016-02-23 10:50:00,62.9,62.99,62.9,62.92,29714.0,46.3903,46.4567,46.3903,46.4051,29714.0
2016-02-23 10:55:00,62.91,62.96,62.89,62.91,59164.0,46.3977,46.4346,46.3829,46.3977,59164.0
2016-02-23 11:00:00,62.9,62.91,62.69,62.71,87447.0,46.3903,46.3977,46.2354,46.2502,87447.0
2016-02-23 11:05:00,62.72,62.72,62.54,62.6,64172.0,46.2576,46.2576,46.1248,46.1691,64172.0
2016-02-23 11:10:00,62.59,62.68,62.57,62.67,56780.0,46.1617,46.2281,46.1469,46.2207,56780.0
2016-02-23 11:15:00,62.68,62.85,62.67,62.85,38588.0,46.2281,46.3534,46.2207,46.3534,38588.0
2016-02-23 11:20:00,62.84,62.91,62.82,62.84,29724.0,46.3461,46.3977,46.3313,46.3461,29724.0
2016-02-23 11:25:00,62.83,62.85,62.77,62.8,48632.0,46.3387,46.3534,46.2944,46.3166,48632.0
2016-02-23 11:30:00,62.81,62.86,62.73,62.78,49255.0,46.3239,46.3608,46.2649,46.3018,49255.0
2016-02-23 11:35:00,62.78,62.98,62.78,62.93,71578.0,46.3018,46.4493,46.3018,46.4124,71578.0
2016-02-23 11:40:00,62.92,62.96,62.8,62.95,99341.0,46.4051,46.4346,46.3166,46.4272,99341.0
2016-02-23 11:45:00,62.96,62.98,62.87,62.88,27625.0,46.4346,46.4493,46.3682,46.3756,27625.0
2016-02-23 11:50:00,62.89,62.93,62.86,62.87,35812.0,46.3829,46.4124,46.3608,46.3682,35812.0
2016-02-23 11:55:00,62.87,62.92,62.84,62.92,35723.0,46.3682,46.4051,46.3461,46.4051,35723.0
2016-02-23 12:00:00,62.91,62.93,62.86,62.93,33287.0,46.3977,46.4124,46.3608,46.4124,33287.0
2016-02-23 12:05:00,62.92,62.99,62.92,62.92,45964.0,46.4051,46.4567,46.4051,46.4051,45964.0
2016-02-23 12:10:00,62.93,62.97,62.91,62.95,33074.0,46.4124,46.4419,46.3977,46.4272,33074.0
2016-02-23 12:15:00,62.94,63.01,62.92,62.95,62496.0,46.4198,46.4714,46.4051,46.4272,62496.0
2016-02-23 12:20:00,62.95,63.0,62.94,62.98,45645.0,46.4272,46.4641,46.4198,46.4493,45645.0
2016-02-23 12:25:00,62.98,63.05,62.96,63.03,42233.0,46.4493,46.5009,46.4346,46.4862,42233.0
2016-02-23 12:30:00,63.03,63.05,62.97,62.98,19547.0,46.4862,46.5009,46.4419,46.4493,19547.0
2016-02-23 12:35:00,62.98,63.01,62.95,62.99,23803.0,46.4493,46.4714,46.4272,46.4567,23803.0
2016-02-23 12:40:00,62.99,63.04,62.96,63.04,25880.0,46.4567,46.4936,46.4346,46.4936,25880.0
2016-02-23 12:45:00,63.03,63.12,63.03,63.1,35639.0,46.4862,46.5526,46.4862,46.5378,35639.0
2016-02-23 12:50:00,63.1,63.13,63.05,63.06,27946.0,46.5378,46.5599,46.5009,46.5083,27946.0
2016-02-23 12:55:00,63.07,63.07,62.99,63.07,95321.0,46.5157,46.5157,46.4567,46.5157,95321.0
2016-02-23 13:00:00,63.07,63.11,63.04,63.04,19470.0,46.5157,46.5452,46.4936,46.4936,19470.0
2016-02-23 13:05:00,63.03,63.13,63.03,63.12,23855.0,46.4862,46.5599,46.4862,46.5526,23855.0
2016-02-23 13:10:00,63.12,63.15,63.07,63.11,13054.0,46.5526,46.5747,46.5157,46.5452,13054.0
2016-02-23 13:15:00,63.12,63.14,63.06,63.07,29947.0,46.5526,46.5673,46.5083,46.5157,29947.0
2016-02-23 13:20:00,63.07,63.09,63.0,63.05,15641.0,46.5157,46.5304,46.4641,46.5009,15641.0
2016-02-23 13:25:00,63.05,63.05,62.89,62.92,36026.0,46.5009,46.5009,46.3829,46.4051,36026.0
2016-02-23 13:30:00,62.93,62.95,62.83,62.85,52657.0,46.4124,46.4272,46.3387,46.3534,52657.0
2016-02-23 13:35:00,62.84,62.93,62.84,62.87,31758.0,46.3461,46.4124,46.3461,46.3682,31758.0
2016-02-23 13:40:00,62.86,62.86,62.78,62.79,28950.0,46.3608,46.3608,46.3018,46.3092,28950.0
2016-02-23 13:45:00,62.78,62.79,62.69,62.71,42134.0,46.3018,46.3092,46.2354,46.2502,42134.0
2016-02-23 13:50:00,62.71,62.74,62.68,62.7,34694.0,46.2502,46.2723,46.2281,46.2428,34694.0
2016-02-23 13:55:00,62.7,62.71,62.65,62.71,45082.0,46.2428,46.2502,46.2059,46.2502,45082.0
2016-02-23 14:00:00,62.71,62.74,62.63,62.64,57633.0,46.2502,46.2723,46.1912,46.1986,57633.0
2016-02-23 14:05:00,62.64,62.68,62.63,62.64,47882.0,46.1986,46.2281,46.1912,46.1986,47882.0
2016-02-23 14:10:00,62.65,62.66,62.59,62.6,49641.0,46.2059,46.2133,46.1617,46.1691,49641.0
2016-02-23 14:15:00,62.61,62.66,62.6,62.63,73177.0,46.1764,46.2133,46.1691,46.1912,73177.0
2016-02-23 14:20:00,62.63,62.64,62.6,62.63,69524.0,46.1912,46.1986,46.1691,46.1912,69524.0
2016-02-23 14:25:00,62.62,62.63,62.52,62.53,39492.0,46.1838,46.1912,46.1101,46.1174,39492.0
2016-02-23 14:30:00,62.54,62.6,62.53,62.6,47098.0,46.1248,46.1691,46.1174,46.1691,47098.0
2016-02-23 14:35:00,62.6,62.63,62.57,62.59,52085.0,46.1691,46.1912,46.1469,46.1617,52085.0
2016-02-23 14:40:00,62.58,62.59,62.52,62.55,33544.0,46.1543,46.1617,46.1101,46.1322,33544.0
2016-02-23 14:45:00,62.54,62.56,62.52,62.56,35472.0,46.1248,46.1396,46.1101,46.1396,35472.0
2016-02-23 14:50:00,62.56,62.59,62.45,62.45,78498.0,46.1396,46.1617,46.0584,46.0584,78498.0
2016-02-23 14:55:00,62.45,62.49,62.36,62.37,73701.0,46.0584,46.0879,45.992,45.9994,73701.0
2016-02-23 15:00:00,62.37,62.42,62.24,62.25,57364.0,45.9994,46.0363,45.9035,45.9109,57364.0
2016-02-23 15:05:00,62.25,62.25,62.17,62.23,56143.0,45.9109,45.9109,45.8519,45.8962,56143.0
2016-02-23 15:10:00,62.22,62.23,62.08,62.11,58785.0,45.8888,45.8962,45.7855,45.8077,58785.0
2016-02-23 15:15:00,62.1,62.16,62.07,62.13,86055.0,45.8003,45.8445,45.7782,45.8224,86055.0
2016-02-23 15:20:00,62.13,62.18,62.11,62.13,51454.0,45.8224,45.8593,45.8077,45.8224,51454.0
2016-02-23 15:25:00,62.14,62.16,62.03,62.04,79725.0,45.8298,45.8445,45.7487,45.756,79725.0
2016-02-23 15:30:00,62.03,62.17,62.03,62.13,104486.0,45.7487,45.8519,45.7487,45.8224,104486.0
2016-02-23 15:35:00,62.14,62.24,62.13,62.24,100895.0,45.8298,45.9035,45.8224,45.9035,100895.0
2016-02-23 15:40:00,62.24,62.3,62.21,62.24,124102.0,45.9035,45.9478,45.8814,45.9035,124102.0
2016-02-23 15:45:00,62.25,62.27,62.22,62.27,129049.0,45.9109,45.9257,45.8888,45.9257,129049.0
2016-02-23 15:50:00,62.26,62.27,62.12,62.14,160868.0,45.9183,45.9257,45.815,45.8298,160868.0
2016-02-23 15:55:00,62.13,62.16,62.02,62.07,291704.0,45.8224,45.8445,45.7413,45.7782,291704.0
2016-02-24 09:30:00,61.84,62.24,61.52,61.53,100327.0,45.6085,45.9035,45.3725,45.3799,100327.0
2016-02-24 09:35:00,61.51,61.56,61.27,61.27,111049.0,45.3652,45.402,45.1881,45.1881,111049.0
2016-02-24 09:40:00,61.28,61.46,61.21,61.42,111653.0,45.1955,45.3283,45.1439,45.2988,111653.0
2016-02-24 09:45:00,61.42,61.42,61.21,61.29,58605.0,45.2988,45.2988,45.1439,45.2029,58605.0
2016-02-24 09:50:00,61.28,61.39,61.23,61.38,99901.0,45.1955,45.2766,45.1586,45.2693,99901.0
2016-02-24 09:55:00,61.37,61.41,61.2,61.31,48128.0,45.2619,45.2914,45.1365,45.2176,48128.0
2016-02-24 10:00:00,61.29,61.38,61.22,61.33,105556.0,45.2029,45.2693,45.1513,45.2324,105556.0
2016-02-24 10:05:00,61.33,61.43,61.32,61.34,62242.0,45.2324,45.3061,45.225,45.2398,62242.0
2016-02-24 10:10:00,61.34,61.36,61.1,61.17,83515.0,45.2398,45.2545,45.0628,45.1144,83515.0
2016-02-24 10:15:00,61.16,61.2,61.06,61.09,46786.0,45.107,45.1365,45.0333,45.0554,46786.0
2016-02-24 10:20:00,61.08,61.08,60.93,60.97,71090.0,45.048,45.048,44.9374,44.9669,71090.0
2016-02-24 10:25:00,60.97,61.0,60.84,60.96,52499.0,44.9669,44.989,44.871,44.9595,52499.0
2016-02-24 10:30:00,60.98,61.09,60.83,61.04,47567.0,44.9743,45.0554,44.8636,45.0185,47567.0
2016-02-24 10:35:00,61.08,61.48,61.06,61.44,60018.0,45.048,45.343,45.0333,45.3135,60018.0
2016-02-24 10:40:00,61.44,61.47,61.34,61.38,38189.0,45.3135,45.3356,45.2398,45.2693,38189.0
2016-02-24 10:45:00,61.39,61.4,61.28,61.3,44205.0,45.2766,45.284,45.1955,45.2103,44205.0
2016-02-24 10:50:00,61.32,61.35,61.06,61.15,39233.0,45.225,45.2471,45.0333,45.0996,39233.0
2016-02-24 10:55:00,61.16,61.24,61.12,61.17,31791.0,45.107,45.166,45.0775,45.1144,31791.0
2016-02-24 11:00:00,61.2,61.27,61.14,61.25,72618.0,45.1365,45.1881,45.0923,45.1734,72618.0
2016-02-24 11:05:00,61.26,61.33,61.21,61.3,40350.0,45.1808,45.2324,45.1439,45.2103,40350.0
2016-02-24 11:10:00,61.32,61.35,61.23,61.29,32573.0,45.225,45.2471,45.1586,45.2029,32573.0
2016-02-24 11:15:00,61.29,61.3,61.08,61.19,126394.0,45.2029,45.2103,45.048,45.1291,126394.0
2016-02-24 11:20:00,61.19,61.41,61.15,61.4,68688.0,45.1291,45.2914,45.0996,45.284,68688.0
2016-02-24 11:25:00,61.4,61.41,61.3,61.31,51565.0,45.284,45.2914,45.2103,45.2176,51565.0
2016-02-24 11:30:00,61.31,61.42,61.31,61.38,38891.0,45.2176,45.2988,45.2176,45.2693,38891.0
2016-02-24 11:35:00,61.38,61.46,61.38,61.44,38512.0,45.2693,45.3283,45.2693,45.3135,38512.0
2016-02-24 11:40:00,61.43,61.54,61.43,61.53,38357.0,45.3061,45.3873,45.3061,45.3799,38357.0
2016-02-24 11:45:00,61.53,61.54,61.43,61.48,35749.0,45.3799,45.3873,45.3061,45.343,35749.0
2016-02-24 11:50:00,61.48,61.59,61.48,61.54,47309.0,45.343,45.4242,45.343,45.3873,47309.0
2016-02-24 11:55:00,61.56,61.58,61.52,61.54,42637.0,45.402,45.4168,45.3725,45.3873,42637.0
2016-02-24 12:00:00,61.54,61.72,61.53,61.7,34052.0,45.3873,45.52,45.3799,45.5053,34052.0
2016-02-24 12:05:00,61.71,61.79,61.67,61.71,31796.0,45.5127,45.5717,45.4832,45.5127,31796.0
2016-02-24 12:10:00,61.7,61.72,61.64,61.67,24979.0,45.5053,45.52,45.461,45.4832,24979.0
2016-02-24 12:15:00,61.67,61.7,61.59,61.62,16394.0,45.4832,45.5053,45.4242,45.4463,16394.0
2016-02-24 12:20:00,61.62,61.69,61.6,61.62,20722.0,45.4463,45.4979,45.4315,45.4463,20722.0
2016-02-24 12:25:00,61.62,61.63,61.51,61.53,24989.0,45.4463,45.4537,45.3652,45.3799,24989.0
2016-02-24 12:30:00,61.53,61.58,61.42,61.42,36224.0,45.3799,45.4168,45.2988,45.2988,36224.0
2016-02-24 12:35:00,61.43,61.49,61.36,61.49,44003.0,45.3061,45.3504,45.2545,45.3504,44003.0
2016-02-24 12:40:00,61.48,61.5,61.44,61.45,19556.0,45.343,45.3578,45.3135,45.3209,19556.0
2016-02-24 12:45:00,61.45,61.64,61.44,61.61,28791.0,45.3209,45.461,45.3135,45.4389,28791.0
2016-02-24 12:50:00,61.62,61.74,61.61,61.72,13723.0,45.4463,45.5348,45.4389,45.52,13723.0
2016-02-24 12:55:00,61.71,61.73,61.68,61.69,10760.0,45.5127,45.5274,45.4905,45.4979,10760.0
2016-02-24 13:00:00,61.7,61.76,61.69,61.72,16334.0,45.5053,45.5495,45.4979,45.52,16334.0
2016-02-24 13:05:00,61.72,61.88,61.72,61.84,30105.0,45.52,45.638,45.52,45.6085,30105.0
2016-02-24 13:10:00,61.83,61.84,61.64,61.65,29998.0,45.6012,45.6085,45.461,45.4684,29998.0
2016-02-24 13:15:00,61.65,61.68,61.56,61.58,19010.0,45.4684,45.4905,45.402,45.4168,19010.0
2016-02-24 13:20:00,61.58,61.68,61.58,61.67,12516.0,45.4168,45.4905,45.4168,45.4832,12516.0
2016-02-24 13:25:00,61.67,61.67,61.58,61.62,19174.0,45.4832,45.4832,45.4168,45.4463,19174.0
2016-02-24 13:30:00,61.62,61.64,61.55,61.6,27270.0,45.4463,45.461,45.3947,45.4315,27270.0
2016-02-24 13:35:00,61.61,61.64,61.53,61.56,20586.0,45.4389,45.461,45.3799,45.402,20586.0
2016-02-24 13:40:00,61.56,61.61,61.55,61.57,20491.0,45.402,45.4389,45.3947,45.4094,20491.0
2016-02-24 13:45:00,61.56,61.58,61.45,61.53,34136.0,45.402,45.4168,45.3209,45.3799,34136.0
2016-02-24 13:50:00,61.54,61.61,61.53,61.6,13847.0,45.3873,45.4389,45.3799,45.4315,13847.0
2016-02-24 13:55:00,61.6,61.67,61.55,61.57,17480.0,45.4315,45.4832,45.3947,45.4094,17480.0
2016-02-24 14:00:00,61.57,61.6,61.51,61.54,20050.0,45.4094,45.4315,45.3652,45.3873,20050.0
2016-02-24 14:05:00,61.55,61.88,61.55,61.87,27879.0,45.3947,45.638,45.3947,45.6307,27879.0
2016-02-24 14:10:00,61.89,61.89,61.79,61.83,15067.0,45.6454,45.6454,45.5717,45.6012,15067.0
2016-02-24 14:15:00,61.84,61.86,61.77,61.8,15526.0,45.6085,45.6233,45.5569,45.579,15526.0
2016-02-24 14:20:00,61.8,62.04,61.77,62.02,77012.0,45.579,45.756,45.5569,45.7413,77012.0
2016-02-24 14:25:00,62.03,62.08,61.98,62.05,29296.0,45.7487,45.7855,45.7118,45.7634,29296.0
2016-02-24 14:30:00,62.05,62.12,62.02,62.06,39175.0,45.7634,45.815,45.7413,45.7708,39175.0
2016-02-24 14:35:00,62.06,62.06,61.95,62.06,33728.0,45.7708,45.7708,45.6897,45.7708,33728.0
2016-02-24 14:40:00,62.05,62.12,62.03,62.09,49528.0,45.7634,45.815,45.7487,45.7929,49528.0
2016-02-24 14:45:00,62.09,62.1,62.02,62.08,28530.0,45.7929,45.8003,45.7413,45.7855,28530.0
2016-02-24 14:50:00,62.08,62.09,61.98,62.0,76008.0,45.7855,45.7929,45.7118,45.7265,76008.0
2016-02-24 14:55:00,61.99,62.0,61.85,61.86,28262.0,45.7192,45.7265,45.6159,45.6233,28262.0
2016-02-24 15:00:00,61.86,61.92,61.81,61.82,40607.0,45.6233,45.6675,45.5864,45.5938,40607.0
2016-02-24 15:05:00,61.81,62.03,61.77,61.99,70591.0,45.5864,45.7487,45.5569,45.7192,70591.0
2016-02-24 15:10:00,61.99,62.03,61.95,62.03,49421.0,45.7192,45.7487,45.6897,45.7487,49421.0
2016-02-24 15:15:00,62.02,62.14,61.99,62.14,197381.0,45.7413,45.8298,45.7192,45.8298,197381.0
2016-02-24 15:20:00,62.15,62.24,62.15,62.19,40164.0,45.8372,45.9035,45.8372,45.8667,40164.0
2016-02-24 15:25:00,62.19,62.31,62.18,62.29,42532.0,45.8667,45.9552,45.8593,45.9404,42532.0
2016-02-24 15:30:00,62.31,62.32,62.23,62.27,58683.0,45.9552,45.9625,45.8962,45.9257,58683.0
2016-02-24 15:35:00,62.27,62.36,62.23,62.32,59492.0,45.9257,45.992,45.8962,45.9625,59492.0
2016-02-24 15:40:00,62.31,62.32,62.2,62.2,80334.0,45.9552,45.9625,45.874,45.874,80334.0
2016-02-24 15:45:00,62.21,62.25,62.12,62.18,77370.0,45.8814,45.9109,45.815,45.8593,77370.0
2016-02-24 15:50:00,62.17,62.3,62.17,62.3,92403.0,45.8519,45.9478,45.8519,45.9478,92403.0
2016-02-24 15:55:00,62.3,62.3,62.2,62.24,247053.0,45.9478,45.9478,45.874,45.9035,247053.0
2016-02-25 09:30:00,62.63,62.93,62.59,62.81,121885.0,46.1912,46.4124,46.1617,46.3239,121885.0
2016-02-25 09:35:00,62.81,62.92,62.55,62.61,96061.0,46.3239,46.4051,46.1322,46.1764,96061.0
2016-02-25 09:40:00,62.62,62.65,62.48,62.6,53589.0,46.1838,46.2059,46.0805,46.1691,53589.0
2016-02-25 09:45:00,62.6,62.62,62.47,62.48,29408.0,46.1691,46.1838,46.0732,46.0805,29408.0
2016-02-25 09:50:00,62.48,62.61,62.46,62.59,31716.0,46.0805,46.1764,46.0658,46.1617,31716.0
2016-02-25 09:55:00,62.58,62.73,62.55,62.72,31136.0,46.1543,46.2649,46.1322,46.2576,31136.0
2016-02-25 10:00:00,62.71,62.72,62.54,62.56,45510.0,46.2502,46.2576,46.1248,46.1396,45510.0
2016-02-25 10:05:00,62.55,62.57,62.47,62.48,41856.0,46.1322,46.1469,46.0732,46.0805,41856.0
2016-02-25 10:10:00,62.49,62.61,62.4,62.59,31652.0,46.0879,46.1764,46.0215,46.1617,31652.0
2016-02-25 10:15:00,62.58,62.69,62.54,62.61,28038.0,46.1543,46.2354,46.1248,46.1764,28038.0
2016-02-25 10:20:00,62.61,62.63,62.54,62.58,47420.0,46.1764,46.1912,46.1248,46.1543,47420.0
2016-02-25 10:25:00,62.58,62.85,62.58,62.81,46992.0,46.1543,46.3534,46.1543,46.3239,46992.0
2016-02-25 10:30:00,62.81,62.82,62.63,62.63,31675.0,46.3239,46.3313,46.1912,46.1912,31675.0
2016-02-25 10:35:00,62.63,62.68,62.59,62.67,55235.0,46.1912,46.2281,46.1617,46.2207,55235.0
2016-02-25 10:40:00,62.67,62.79,62.65,62.79,49188.0,46.2207,46.3092,46.2059,46.3092,49188.0
2016-02-25 10:45:00,62.78,62.81,62.65,62.66,74547.0,46.3018,46.3239,46.2059,46.2133,74547.0
2016-02-25 10:50:00,62.65,62.7,62.61,62.67,24658.0,46.2059,46.2428,46.1764,46.2207,24658.0
2016-02-25 10:55:00,62.66,62.67,62.52,62.52,28859.0,46.2133,46.2207,46.1101,46.1101,28859.0
2016-02-25 11:00:00,62.52,62.56,62.46,62.51,90651.0,46.1101,46.1396,46.0658,46.1027,90651.0
2016-02-25 11:05:00,62.5,62.53,62.44,62.46,69689.0,46.0953,46.1174,46.051,46.0658,69689.0
2016-02-25 11:10:00,62.45,62.5,62.31,62.32,36676.0,46.0584,46.0953,45.9552,45.9625,36676.0
2016-02-25 11:15:00,62.31,62.51,62.3,62.43,23681.0,45.9552,46.1027,45.9478,46.0437,23681.0
2016-02-25 11:20:00,62.42,62.51,62.4,62.5,31983.0,46.0363,46.1027,46.0215,46.0953,31983.0
2016-02-25 11:25:00,62.49,62.53,62.45,62.45,51051.0,46.0879,46.1174,46.0584,46.0584,51051.0
2016-02-25 11:30:00,62.46,62.5,62.35,62.45,32951.0,46.0658,46.0953,45.9847,46.0584,32951.0
2016-02-25 11:35:00,62.44,62.5,62.41,62.43,24990.0,46.051,46.0953,46.0289,46.0437,24990.0
2016-02-25 11:40:00,62.43,62.48,62.34,62.37,30365.0,46.0437,46.0805,45.9773,45.9994,30365.0
2016-02-25 11:45:00,62.38,62.42,62.36,62.42,26834.0,46.0068,46.0363,45.992,46.0363,26834.0
2016-02-25 11:50:00,62.42,62.65,62.42,62.65,53935.0,46.0363,46.2059,46.0363,46.2059,53935.0
2016-02-25 11:55:00,62.66,62.78,62.66,62.77,35582.0,46.2133,46.3018,46.2133,46.2944,35582.0
2016-02-25 12:00:00,62.77,62.84,62.76,62.84,40280.0,46.2944,46.3461,46.2871,46.3461,40280.0
2016-02-25 12:05:00,62.83,62.86,62.78,62.79,67223.0,46.3387,46.3608,46.3018,46.3092,67223.0
2016-02-25 12:10:00,62.78,62.8,62.73,62.77,58184.0,46.3018,46.3166,46.2649,46.2944,58184.0
2016-02-25 12:15:00,62.77,62.78,62.63,62.64,32610.0,46.2944,46.3018,46.1912,46.1986,32610.0
2016-02-25 12:20:00,62.66,62.7,62.63,62.64,34823.0,46.2133,46.2428,46.1912,46.1986,34823.0
2016-02-25 12:25:00,62.65,62.66,62.59,62.6,23144.0,46.2059,46.2133,46.1617,46.1691,23144.0
2016-02-25 12:30:00,62.59,62.6,62.55,62.56,25839.0,46.1617,46.1691,46.1322,46.1396,25839.0
2016-02-25 12:35:00,62.56,62.66,62.56,62.62,14242.0,46.1396,46.2133,46.1396,46.1838,14242.0
2016-02-25 12:40:00,62.6,62.63,62.58,62.6,23061.0,46.1691,46.1912,46.1543,46.1691,23061.0
2016-02-25 12:45:00,62.59,62.61,62.55,62.57,34789.0,46.1617,46.1764,46.1322,46.1469,34789.0
2016-02-25 12:50:00,62.58,62.62,62.57,62.61,83153.0,46.1543,46.1838,46.1469,46.1764,83153.0
2016-02-25 12:55:00,62.61,62.65,62.58,62.58,31212.0,46.1764,46.2059,46.1543,46.1543,31212.0
2016-02-25 13:00:00,62.58,62.72,62.57,62.71,22654.0,46.1543,46.2576,46.1469,46.2502,22654.0
2016-02-25 13:05:00,62.71,62.74,62.69,62.69,14112.0,46.2502,46.2723,46.2354,46.2354,14112.0
2016-02-25 13:10:00,62.69,62.71,62.67,62.67,23900.0,46.2354,46.2502,46.2207,46.2207,23900.0
2016-02-25 13:15:00,62.67,62.7,62.64,62.67,26455.0,46.2207,46.2428,46.1986,46.2207,26455.0
2016-02-25 13:20:00,62.68,62.68,62.55,62.57,39379.0,46.2281,46.2281,46.1322,46.1469,39379.0
2016-02-25 13:25:00,62.57,62.63,62.56,62.63,28300.0,46.1469,46.1912,46.1396,46.1912,28300.0
2016-02-25 13:30:00,62.63,62.73,62.62,62.73,20747.0,46.1912,46.2649,46.1838,46.2649,20747.0
2016-02-25 13:35:00,62.73,62.75,62.7,62.71,80160.0,46.2649,46.2797,46.2428,46.2502,80160.0
2016-02-25 13:40:00,62.71,62.73,62.67,62.69,57261.0,46.2502,46.2649,46.2207,46.2354,57261.0
2016-02-25 13:45:00,62.69,62.7,62.62,62.62,115006.0,46.2354,46.2428,46.1838,46.1838,115006.0
2016-02-25 13:50:00,62.62,62.63,62.57,62.59,27038.0,46.1838,46.1912,46.1469,46.1617,27038.0
2016-02-25 13:55:00,62.6,62.66,62.55,62.65,39289.0,46.1691,46.2133,46.1322,46.2059,39289.0
2016-02-25 14:00:00,62.66,62.67,62.61,62.65,42253.0,46.2133,46.2207,46.1764,46.2059,42253.0
2016-02-25 14:05:00,62.64,62.65,62.61,62.62,44548.0,46.1986,46.2059,46.1764,46.1838,44548.0
2016-02-25 14:10:00,62.62,62.65,62.58,62.6,80980.0,46.1838,46.2059,46.1543,46.1691,80980.0
2016-02-25 14:15:00,62.6,62.6,62.52,62.53,53958.0,46.1691,46.1691,46.1101,46.1174,53958.0
2016-02-25 14:20:00,62.54,62.56,62.49,62.5,53595.0,46.1248,46.1396,46.0879,46.0953,53595.0
2016-02-25 14:25:00,62.5,62.51,62.47,62.51,67108.0,46.0953,46.1027,46.0732,46.1027,67108.0
2016-02-25 14:30:00,62.52,62.56,62.49,62.55,47994.0,46.1101,46.1396,46.0879,46.1322,47994.0
2016-02-25 14:35:00,62.55,62.58,62.49,62.58,45924.0,46.1322,46.1543,46.0879,46.1543,45924.0
2016-02-25 14:40:00,62.58,62.68,62.56,62.65,31286.0,46.1543,46.2281,46.1396,46.2059,31286.0
2016-02-25 14:45:00,62.65,62.68,62.6,62.6,17386.0,46.2059,46.2281,46.1691,46.1691,17386.0
2016-02-25 14:50:00,62.6,62.61,62.53,62.55,28688.0,46.1691,46.1764,46.1174,46.1322,28688.0
2016-02-25 14:55:00,62.55,62.58,62.55,62.55,39879.0,46.1322,46.1543,46.1322,46.1322,39879.0
2016-02-25 15:00:00,62.56,62.7,62.55,62.69,63182.0,46.1396,46.2428,46.1322,46.2354,63182.0
2016-02-25 15:05:00,62.7,62.74,62.68,62.72,24754.0,46.2428,46.2723,46.2281,46.2576,24754.0
2016-02-25 15:10:00,62.73,62.78,62.72,62.77,34391.0,46.2649,46.3018,46.2576,46.2944,34391.0
2016-02-25 15:15:00,62.77,62.79,62.73,62.73,63952.0,46.2944,46.3092,46.2649,46.2649,63952.0
2016-02-25 15:20:00,62.72,62.78,62.72,62.78,44514.0,46.2576,46.3018,46.2576,46.3018,44514.0
2016-02-25 15:25:00,62.78,62.82,62.75,62.79,56146.0,46.3018,46.3313,46.2797,46.3092,56146.0
2016-02-25 15:30:00,62.78,62.82,62.66,62.69,84511.0,46.3018,46.3313,46.2133,46.2354,84511.0
2016-02-25 15:35:00,62.69,62.81,62.69,62.8,31760.0,46.2354,46.3239,46.2354,46.3166,31760.0
2016-02-25 15:40:00,62.8,62.83,62.75,62.81,98964.0,46.3166,46.3387,46.2797,46.3239,98964.0
2016-02-25 15:45:00,62.81,62.85,62.8,62.82,108826.0,46.3239,46.3534,46.3166,46.3313,108826.0
2016-02-25 15:50:00,62.82,62.94,62.81,62.93,94134.0,46.3313,46.4198,46.3239,46.4124,94134.0
2016-02-25 15:55:00,62.93,63.06,62.91,63.05,245616.0,46.4124,46.5083,46.3977,46.5009,245616.0
2016-02-26 09:30:00,63.35,63.39,63.18,63.36,96761.0,46.7222,46.7517,46.5968,46.7296,96761.0
2016-02-26 09:35:00,63.38,63.58,63.34,63.46,84603.0,46.7443,46.8918,46.7148,46.8033,84603.0
2016-02-26 09:40:00,63.47,63.53,63.29,63.34,87499.0,46.8107,46.855,46.6779,46.7148,87499.0
2016-02-26 09:45:00,63.35,63.45,63.33,63.39,76017.0,46.7222,46.7959,46.7074,46.7517,76017.0
2016-02-26 09:50:00,63.4,63.44,63.2,63.26,74462.0,46.7591,46.7886,46.6116,46.6558,74462.0
2016-02-26 09:55:00,63.26,63.32,63.13,63.14,40664.0,46.6558,46.7001,46.5599,46.5673,40664.0
2016-02-26 10:00:00,63.13,63.16,63.01,63.05,79584.0,46.5599,46.5821,46.4714,46.5009,79584.0
2016-02-26 10:05:00,63.05,63.15,62.93,62.99,79060.0,46.5009,46.5747,46.4124,46.4567,79060.0
2016-02-26 10:10:00,63.0,63.18,62.95,63.18,62609.0,46.4641,46.5968,46.4272,46.5968,62609.0
2016-02-26 10:15:00,63.18,63.34,63.11,63.32,31706.0,46.5968,46.7148,46.5452,46.7001,31706.0
2016-02-26 10:20:00,63.34,63.35,63.07,63.11,53156.0,46.7148,46.7222,46.5157,46.5452,53156.0
2016-02-26 10:25:00,63.11,63.2,63.05,63.07,23221.0,46.5452,46.6116,46.5009,46.5157,23221.0
2016-02-26 10:30:00,63.07,63.1,63.01,63.05,39767.0,46.5157,46.5378,46.4714,46.5009,39767.0
2016-02-26 10:35:00,63.04,63.08,62.96,63.07,48217.0,46.4936,46.5231,46.4346,46.5157,48217.0
2016-02-26 10:40:00,63.08,63.08,62.92,63.0,56968.0,46.5231,46.5231,46.4051,46.4641,56968.0
2016-02-26 10:45:00,63.01,63.03,62.84,62.84,90528.0,46.4714,46.4862,46.3461,46.3461,90528.0
2016-02-26 10:50:00,62.85,62.86,62.78,62.85,81912.0,46.3534,46.3608,46.3018,46.3534,81912.0
2016-02-26 10:55:00,62.85,62.91,62.78,62.9,46571.0,46.3534,46.3977,46.3018,46.3903,46571.0
2016-02-26 11:00:00,62.9,62.95,62.86,62.93,39718.0,46.3903,46.4272,46.3608,46.4124,39718.0
2016-02-26 11:05:00,62.94,62.96,62.82,62.88,37998.0,46.4198,46.4346,46.3313,46.3756,37998.0
2016-02-26 11:10:00,62.86,62.99,62.84,62.95,31343.0,46.3608,46.4567,46.3461,46.4272,31343.0
2016-02-26 11:15:00,62.96,63.0,62.87,62.88,22422.0,46.4346,46.4641,46.3682,46.3756,22422.0
2016-02-26 11:20:00,62.89,62.9,62.83,62.84,235045.0,46.3829,46.3903,46.3387,46.3461,235045.0
2016-02-26 11:25:00,62.84,62.85,62.67,62.67,27954.0,46.3461,46.3534,46.2207,46.2207,27954.0
2016-02-26 11:30:00,62.68,62.75,62.64,62.69,55771.0,46.2281,46.2797,46.1986,46.2354,55771.0
2016-02-26 11:35:00,62.68,62.72,62.53,62.54,60509.0,46.2281,46.2576,46.1174,46.1248,60509.0
2016-02-26 11:40:00,62.53,62.67,62.48,62.58,34725.0,46.1174,46.2207,46.0805,46.1543,34725.0
2016-02-26 11:45:00,62.57,62.72,62.52,62.72,23007.0,46.1469,46.2576,46.1101,46.2576,23007.0
2016-02-26 11:50:00,62.73,62.73,62.62,62.72,19656.0,46.2649,46.2649,46.1838,46.2576,19656.0
2016-02-26 11:55:00,62.7,62.71,62.58,62.6,18639.0,46.2428,46.2502,46.1543,46.1691,18639.0
2016-02-26 12:00:00,62.58,62.61,62.51,62.6,55059.0,46.1543,46.1764,46.1027,46.1691,55059.0
2016-02-26 12:05:00,62.59,62.66,62.52,62.65,35250.0,46.1617,46.2133,46.1101,46.2059,35250.0
2016-02-26 12:10:00,62.65,62.65,62.49,62.53,58734.0,46.2059,46.2059,46.0879,46.1174,58734.0
2016-02-26 12:15:00,62.54,62.64,62.52,62.6,37212.0,46.1248,46.1986,46.1101,46.1691,37212.0
2016-02-26 12:20:00,62.6,62.62,62.55,62.57,34021.0,46.1691,46.1838,46.1322,46.1469,34021.0
2016-02-26 12:25:00,62.57,62.62,62.54,62.56,40280.0,46.1469,46.1838,46.1248,46.1396,40280.0
2016-02-26 12:30:00,62.57,62.63,62.55,62.59,26820.0,46.1469,46.1912,46.1322,46.1617,26820.0
2016-02-26 12:35:00,62.59,62.64,62.54,62.64,23181.0,46.1617,46.1986,46.1248,46.1986,23181.0
2016-02-26 12:40:00,62.65,62.67,62.59,62.63,43554.0,46.2059,46.2207,46.1617,46.1912,43554.0
2016-02-26 12:45:00,62.63,62.78,62.61,62.76,55686.0,46.1912,46.3018,46.1764,46.2871,55686.0
2016-02-26 12:50:00,62.75,62.95,62.72,62.88,56113.0,46.2797,46.4272,46.2576,46.3756,56113.0
2016-02-26 12:55:00,62.88,62.97,62.87,62.88,15754.0,46.3756,46.4419,46.3682,46.3756,15754.0
2016-02-26 13:00:00,62.87,62.91,62.82,62.86,31575.0,46.3682,46.3977,46.3313,46.3608,31575.0
2016-02-26 13:05:00,62.83,62.92,62.83,62.87,35691.0,46.3387,46.4051,46.3387,46.3682,35691.0
2016-02-26 13:10:00,62.86,62.86,62.78,62.8,45086.0,46.3608,46.3608,46.3018,46.3166,45086.0
2016-02-26 13:15:00,62.78,62.78,62.72,62.77,55583.0,46.3018,46.3018,46.2576,46.2944,55583.0
2016-02-26 13:20:00,62.78,62.83,62.75,62.77,27271.0,46.3018,46.3387,46.2797,46.2944,27271.0
2016-02-26 13:25:00,62.78,62.81,62.73,62.77,37167.0,46.3018,46.3239,46.2649,46.2944,37167.0
2016-02-26 13:30:00,62.77,62.83,62.75,62.78,37565.0,46.2944,46.3387,46.2797,46.3018,37565.0
2016-02-26 13:35:00,62.78,62.88,62.77,62.85,36722.0,46.3018,46.3756,46.2944,46.3534,36722.0
2016-02-26 13:40:00,62.85,62.88,62.72,62.74,61242.0,46.3534,46.3756,46.2576,46.2723,61242.0
2016-02-26 13:45:00,62.74,62.85,62.72,62.85,27483.0,46.2723,46.3534,46.2576,46.3534,27483.0
2016-02-26 13:50:00,62.84,62.84,62.73,62.79,50004.0,46.3461,46.3461,46.2649,46.3092,50004.0
2016-02-26 13:55:00,62.78,62.85,62.69,62.85,78411.0,46.3018,46.3534,46.2354,46.3534,78411.0
2016-02-26 14:00:00,62.84,62.85,62.72,62.79,41143.0,46.3461,46.3534,46.2576,46.3092,41143.0
2016-02-26 14:05:00,62.78,62.79,62.71,62.72,61056.0,46.3018,46.3092,46.2502,46.2576,61056.0
2016-02-26 14:10:00,62.72,62.74,62.62,62.73,34967.0,46.2576,46.2723,46.1838,46.2649,34967.0
2016-02-26 14:15:00,62.73,62.74,62.66,62.71,33654.0,46.2649,46.2723,46.2133,46.2502,33654.0
2016-02-26 14:20:00,62.71,62.75,62.65,62.69,103882.0,46.2502,46.2797,46.2059,46.2354,103882.0
2016-02-26 14:25:00,62.68,62.77,62.67,62.73,62025.0,46.2281,46.2944,46.2207,46.2649,62025.0
2016-02-26 14:30:00,62.72,62.73,62.65,62.67,39761.0,46.2576,46.2649,46.2059,46.2207,39761.0
2016-02-26 14:35:00,62.66,62.66,62.46,62.48,29351.0,46.2133,46.2133,46.0658,46.0805,29351.0
2016-02-26 14:40:00,62.47,62.57,62.45,62.54,26441.0,46.0732,46.1469,46.0584,46.1248,26441.0
2016-02-26 14:45:00,62.54,62.65,62.54,62.56,33949.0,46.1248,46.2059,46.1248,46.1396,33949.0
2016-02-26 14:50:00,62.56,62.57,62.46,62.52,22659.0,46.1396,46.1469,46.0658,46.1101,22659.0
2016-02-26 14:55:00,62.51,62.53,62.45,62.45,31163.0,46.1027,46.1174,46.0584,46.0584,31163.0
2016-02-26 15:00:00,62.46,62.67,62.42,62.65,33309.0,46.0658,46.2207,46.0363,46.2059,33309.0
2016-02-26 15:05:00,62.66,62.72,62.59,62.61,60900.0,46.2133,46.2576,46.1617,46.1764,60900.0
2016-02-26 15:10:00,62.6,62.6,62.5,62.51,34239.0,46.1691,46.1691,46.0953,46.1027,34239.0
2016-02-26 15:15:00,62.51,62.59,62.48,62.56,38935.0,46.1027,46.1617,46.0805,46.1396,38935.0
2016-02-26 15:20:00,62.57,62.59,62.44,62.5,43279.0,46.1469,46.1617,46.051,46.0953,43279.0
2016-02-26 15:25:00,62.5,62.51,62.35,62.39,53805.0,46.0953,46.1027,45.9847,46.0142,53805.0
2016-02-26 15:30:00,62.39,62.51,62.39,62.42,44339.0,46.0142,46.1027,46.0142,46.0363,44339.0
2016-02-26 15:35:00,62.42,62.48,62.35,62.38,74821.0,46.0363,46.0805,45.9847,46.0068,74821.0
2016-02-26 15:40:00,62.37,62.44,62.36,62.38,77753.0,45.9994,46.051,45.992,46.0068,77753.0
2016-02-26 15:45:00,62.38,62.42,62.38,62.39,159764.0,46.0068,46.0363,46.0068,46.0142,159764.0
2016-02-26 15:50:00,62.39,62.4,62.36,62.37,136070.0,46.0142,46.0215,45.992,45.9994,136070.0
2016-02-26 15:55:00,62.37,62.45,62.24,62.25,359258.0,45.9994,46.0584,45.9035,45.9109,359258.0
2016-02-29 09:30:00,62.26,62.56,62.25,62.33,147297.0,45.9183,46.1396,45.9109,45.9699,147297.0
2016-02-29 09:35:00,62.35,62.46,62.15,62.26,53490.0,45.9847,46.0658,45.8372,45.9183,53490.0
2016-02-29 09:40:00,62.27,62.38,62.04,62.1,65187.0,45.9257,46.0068,45.756,45.8003,65187.0
2016-02-29 09:45:00,62.07,62.24,62.05,62.14,34974.0,45.7782,45.9035,45.7634,45.8298,34974.0
2016-02-29 09:50:00,62.14,62.23,62.1,62.2,28796.0,45.8298,45.8962,45.8003,45.874,28796.0
2016-02-29 09:55:00,62.21,62.25,62.13,62.16,34696.0,45.8814,45.9109,45.8224,45.8445,34696.0
2016-02-29 10:00:00,62.16,62.16,62.05,62.06,47080.0,45.8445,45.8445,45.7634,45.7708,47080.0
2016-02-29 10:05:00,62.07,62.16,62.03,62.07,40243.0,45.7782,45.8445,45.7487,45.7782,40243.0
2016-02-29 10:10:00,62.08,62.11,62.0,62.08,28365.0,45.7855,45.8077,45.7265,45.7855,28365.0
2016-02-29 10:15:00,62.09,62.14,62.02,62.04,274226.0,45.7929,45.8298,45.7413,45.756,274226.0
2016-02-29 10:20:00,62.05,62.08,61.99,62.03,65650.0,45.7634,45.7855,45.7192,45.7487,65650.0
2016-02-29 10:25:00,62.03,62.14,62.03,62.09,56494.0,45.7487,45.8298,45.7487,45.7929,56494.0
2016-02-29 10:30:00,62.1,62.23,62.06,62.09,57889.0,45.8003,45.8962,45.7708,45.7929,57889.0
2016-02-29 10:35:00,62.1,62.2,62.09,62.18,23966.0,45.8003,45.874,45.7929,45.8593,23966.0
2016-02-29 10:40:00,62.18,62.22,62.15,62.22,16169.0,45.8593,45.8888,45.8372,45.8888,16169.0
2016-02-29 10:45:00,62.21,62.35,62.2,62.22,32035.0,45.8814,45.9847,45.874,45.8888,32035.0
2016-02-29 10:50:00,62.21,62.26,62.18,62.22,40999.0,45.8814,45.9183,45.8593,45.8888,40999.0
2016-02-29 10:55:00,62.23,62.27,62.19,62.24,28876.0,45.8962,45.9257,45.8667,45.9035,28876.0
2016-02-29 11:00:00,62.23,62.31,62.21,62.24,43803.0,45.8962,45.9552,45.8814,45.9035,43803.0
2016-02-29 11:05:00,62.25,62.34,62.25,62.34,63102.0,45.9109,45.9773,45.9109,45.9773,63102.0
2016-02-29 11:10:00,62.34,62.53,62.33,62.53,45710.0,45.9773,46.1174,45.9699,46.1174,45710.0
2016-02-29 11:15:00,62.54,62.56,62.46,62.46,46098.0,46.1248,46.1396,46.0658,46.0658,46098.0
2016-02-29 11:20:00,62.47,62.55,62.46,62.54,37282.0,46.0732,46.1322,46.0658,46.1248,37282.0
2016-02-29 11:25:00,62.54,62.54,62.48,62.5,32691.0,46.1248,46.1248,46.0805,46.0953,32691.0
2016-02-29 11:30:00,62.5,62.63,62.48,62.63,48286.0,46.0953,46.1912,46.0805,46.1912,48286.0
2016-02-29 11:35:00,62.63,62.71,62.6,62.69,55267.0,46.1912,46.2502,46.1691,46.2354,55267.0
2016-02-29 11:40:00,62.7,62.73,62.61,62.64,37464.0,46.2428,46.2649,46.1764,46.1986,37464.0
2016-02-29 11:45:00,62.64,62.68,62.62,62.64,37898.0,46.1986,46.2281,46.1838,46.1986,37898.0
2016-02-29 11:50:00,62.64,62.66,62.58,62.6,24572.0,46.1986,46.2133,46.1543,46.1691,24572.0
2016-02-29 11:55:00,62.6,62.6,62.52,62.57,36836.0,46.1691,46.1691,46.1101,46.1469,36836.0
2016-02-29 12:00:00,62.57,62.58,62.53,62.56,30906.0,46.1469,46.1543,46.1174,46.1396,30906.0
2016-02-29 12:05:00,62.56,62.57,62.48,62.53,89962.0,46.1396,46.1469,46.0805,46.1174,89962.0
2016-02-29 12:10:00,62.54,62.59,62.51,62.59,17320.0,46.1248,46.1617,46.1027,46.1617,17320.0
2016-02-29 12:15:00,62.59,62.66,62.59,62.65,18699.0,46.1617,46.2133,46.1617,46.2059,18699.0
2016-02-29 12:20:00,62.65,62.68,62.56,62.56,27814.0,46.2059,46.2281,46.1396,46.1396,27814.0
2016-02-29 12:25:00,62.56,62.57,62.47,62.51,48803.0,46.1396,46.1469,46.0732,46.1027,48803.0
2016-02-29 12:30:00,62.51,62.51,62.45,62.51,84168.0,46.1027,46.1027,46.0584,46.1027,84168.0
2016-02-29 12:35:00,62.5,62.56,62.47,62.48,55914.0,46.0953,46.1396,46.0732,46.0805,55914.0
2016-02-29 12:40:00,62.47,62.62,62.47,62.6,66531.0,46.0732,46.1838,46.0732,46.1691,66531.0
2016-02-29 12:45:00,62.6,62.61,62.56,62.58,27640.0,46.1691,46.1764,46.1396,46.1543,27640.0
2016-02-29 12:50:00,62.58,62.63,62.57,62.62,26280.0,46.1543,46.1912,46.1469,46.1838,26280.0
2016-02-29 12:55:00,62.62,62.62,62.55,62.56,18664.0,46.1838,46.1838,46.1322,46.1396,18664.0
2016-02-29 13:00:00,62.59,62.64,62.58,62.62,22350.0,46.1617,46.1986,46.1543,46.1838,22350.0
2016-02-29 13:05:00,62.61,62.62,62.52,62.52,44952.0,46.1764,46.1838,46.1101,46.1101,44952.0
2016-02-29 13:10:00,62.53,62.56,62.47,62.48,22085.0,46.1174,46.1396,46.0732,46.0805,22085.0
2016-02-29 13:15:00,62.47,62.52,62.46,62.49,16610.0,46.0732,46.1101,46.0658,46.0879,16610.0
2016-02-29 13:20:00,62.49,62.52,62.47,62.48,17181.0,46.0879,46.1101,46.0732,46.0805,17181.0
2016-02-29 13:25:00,62.48,62.51,62.44,62.46,63049.0,46.0805,46.1027,46.051,46.0658,63049.0
2016-02-29 13:30:00,62.46,62.46,62.38,62.39,29848.0,46.0658,46.0658,46.0068,46.0142,29848.0
2016-02-29 13:35:00,62.38,62.45,62.36,62.43,27577.0,46.0068,46.0584,45.992,46.0437,27577.0
2016-02-29 13:40:00,62.43,62.46,62.4,62.45,35978.0,46.0437,46.0658,46.0215,46.0584,35978.0
2016-02-29 13:45:00,62.47,62.49,62.43,62.48,12551.0,46.0732,46.0879,46.0437,46.0805,12551.0
2016-02-29 13:50:00,62.48,62.49,62.44,62.48,17576.0,46.0805,46.0879,46.051,46.0805,17576.0
2016-02-29 13:55:00,62.48,62.48,62.4,62.43,21174.0,46.0805,46.0805,46.0215,46.0437,21174.0
2016-02-29 14:00:00,62.42,62.43,62.35,62.4,22213.0,46.0363,46.0437,45.9847,46.0215,22213.0
2016-02-29 14:05:00,62.39,62.4,62.24,62.27,89206.0,46.0142,46.0215,45.9035,45.9257,89206.0
2016-02-29 14:10:00,62.28,62.28,62.19,62.22,40889.0,45.933,45.933,45.8667,45.8888,40889.0
2016-02-29 14:15:00,62.2,62.26,62.18,62.24,23653.0,45.874,45.9183,45.8593,45.9035,23653.0
2016-02-29 14:20:00,62.21,62.22,62.12,62.16,40584.0,45.8814,45.8888,45.815,45.8445,40584.0
2016-02-29 14:25:00,62.17,62.2,62.09,62.19,31917.0,45.8519,45.874,45.7929,45.8667,31917.0
2016-02-29 14:30:00,62.19,62.24,62.12,62.15,42348.0,45.8667,45.9035,45.815,45.8372,42348.0
2016-02-29 14:35:00,62.16,62.25,62.13,62.22,36711.0,45.8445,45.9109,45.8224,45.8888,36711.0
2016-02-29 14:40:00,62.23,62.23,62.11,62.14,44242.0,45.8962,45.8962,45.8077,45.8298,44242.0
2016-02-29 14:45:00,62.14,62.16,62.06,62.15,48486.0,45.8298,45.8445,45.7708,45.8372,48486.0
2016-02-29 14:50:00,62.15,62.24,62.14,62.2,45409.0,45.8372,45.9035,45.8298,45.874,45409.0
2016-02-29 14:55:00,62.2,62.22,62.13,62.16,59328.0,45.874,45.8888,45.8224,45.8445,59328.0
2016-02-29 15:00:00,62.16,62.17,62.03,62.06,44040.0,45.8445,45.8519,45.7487,45.7708,44040.0
2016-02-29 15:05:00,62.06,62.07,61.99,62.03,98094.0,45.7708,45.7782,45.7192,45.7487,98094.0
2016-02-29 15:10:00,62.04,62.05,61.99,62.01,67634.0,45.756,45.7634,45.7192,45.7339,67634.0
2016-02-29 15:15:00,62.01,62.03,61.96,62.02,119856.0,45.7339,45.7487,45.697,45.7413,119856.0
2016-02-29 15:20:00,62.01,62.08,62.0,62.06,54864.0,45.7339,45.7855,45.7265,45.7708,54864.0
2016-02-29 15:25:00,62.06,62.11,62.02,62.09,44199.0,45.7708,45.8077,45.7413,45.7929,44199.0
2016-02-29 15:30:00,62.09,62.16,62.05,62.1,86072.0,45.7929,45.8445,45.7634,45.8003,86072.0
2016-02-29 15:35:00,62.11,62.12,62.0,62.08,123376.0,45.8077,45.815,45.7265,45.7855,123376.0
2016-02-29 15:40:00,62.08,62.13,61.99,62.13,224047.0,45.7855,45.8224,45.7192,45.8224,224047.0
2016-02-29 15:45:00,62.13,62.17,62.03,62.07,179626.0,45.8224,45.8519,45.7487,45.7782,179626.0
2016-02-29 15:50:00,62.06,62.08,61.96,62.04,184218.0,45.7708,45.7855,45.697,45.756,184218.0
2016-02-29 15:55:00,62.04,62.1,61.92,61.93,827922.0,45.756,45.8003,45.6675,45.6749,827922.0
2016-03-01 09:30:00,62.31,62.52,62.24,62.32,136243.0,45.9552,46.1101,45.9035,45.9625,136243.0
2016-03-01 09:35:00,62.3,62.3,62.0,62.08,43550.0,45.9478,45.9478,45.7265,45.7855,43550.0
2016-03-01 09:40:00,62.05,62.11,61.92,62.03,44587.0,45.7634,45.8077,45.6675,45.7487,44587.0
2016-03-01 09:45:00,62.02,62.14,61.99,62.07,49467.0,45.7413,45.8298,45.7192,45.7782,49467.0
2016-03-01 09:50:00,62.07,62.14,61.99,62.13,34695.0,45.7782,45.8298,45.7192,45.8224,34695.0
2016-03-01 09:55:00,62.12,62.28,62.11,62.17,28193.0,45.815,45.933,45.8077,45.8519,28193.0
2016-03-01 10:00:00,62.19,62.43,62.19,62.28,42388.0,45.8667,46.0437,45.8667,45.933,42388.0
2016-03-01 10:05:00,62.29,62.5,62.28,62.48,48587.0,45.9404,46.0953,45.933,46.0805,48587.0
2016-03-01 10:10:00,62.47,62.52,62.44,62.49,30961.0,46.0732,46.1101,46.051,46.0879,30961.0
2016-03-01 10:15:00,62.51,62.54,62.41,62.45,48512.0,46.1027,46.1248,46.0289,46.0584,48512.0
2016-03-01 10:20:00,62.46,62.66,62.44,62.63,74812.0,46.0658,46.2133,46.051,46.1912,74812.0
2016-03-01 10:25:00,62.64,62.71,62.6,62.68,26615.0,46.1986,46.2502,46.1691,46.2281,26615.0
2016-03-01 10:30:00,62.71,62.71,62.59,62.68,29748.0,46.2502,46.2502,46.1617,46.2281,29748.0
2016-03-01 10:35:00,62.69,62.78,62.65,62.66,34388.0,46.2354,46.3018,46.2059,46.2133,34388.0
2016-03-01 10:40:00,62.66,62.85,62.65,62.82,47614.0,46.2133,46.3534,46.2059,46.3313,47614.0
2016-03-01 10:45:00,62.81,62.82,62.64,62.64,36175.0,46.3239,46.3313,46.1986,46.1986,36175.0
2016-03-01 10:50:00,62.64,62.66,62.54,62.59,101460.0,46.1986,46.2133,46.1248,46.1617,101460.0
2016-03-01 10:55:00,62.59,62.63,62.56,62.58,30334.0,46.1617,46.1912,46.1396,46.1543,30334.0
2016-03-01 11:00:00,62.59,62.65,62.58,62.63,31375.0,46.1617,46.2059,46.1543,46.1912,31375.0
2016-03-01 11:05:00,62.63,62.74,62.58,62.74,35538.0,46.1912,46.2723,46.1543,46.2723,35538.0
2016-03-01 11:10:00,62.74,62.88,62.73,62.86,30102.0,46.2723,46.3756,46.2649,46.3608,30102.0
2016-03-01 11:15:00,62.86,62.93,62.74,62.93,72337.0,46.3608,46.4124,46.2723,46.4124,72337.0
2016-03-01 11:20:00,62.93,62.98,62.88,62.89,34410.0,46.4124,46.4493,46.3756,46.3829,34410.0
2016-03-01 11:25:00,62.89,62.93,62.83,62.85,31685.0,46.3829,46.4124,46.3387,46.3534,31685.0
2016-03-01 11:30:00,62.85,62.88,62.81,62.84,25781.0,46.3534,46.3756,46.3239,46.3461,25781.0
2016-03-01 11:35:00,62.85,62.88,62.76,62.8,45046.0,46.3534,46.3756,46.2871,46.3166,45046.0
2016-03-01 11:40:00,62.8,62.81,62.75,62.78,26811.0,46.3166,46.3239,46.2797,46.3018,26811.0
2016-03-01 11:45:00,62.77,62.87,62.76,62.84,37271.0,46.2944,46.3682,46.2871,46.3461,37271.0
2016-03-01 11:50:00,62.84,62.91,62.8,62.9,36616.0,46.3461,46.3977,46.3166,46.3903,36616.0
2016-03-01 11:55:00,62.91,62.96,62.9,62.94,16673.0,46.3977,46.4346,46.3903,46.4198,16673.0
2016-03-01 12:00:00,62.93,63.06,62.85,63.06,49525.0,46.4124,46.5083,46.3534,46.5083,49525.0
2016-03-01 12:05:00,63.06,63.12,63.01,63.05,56995.0,46.5083,46.5526,46.4714,46.5009,56995.0
2016-03-01 12:10:00,63.04,63.07,63.0,63.05,39007.0,46.4936,46.5157,46.4641,46.5009,39007.0
2016-03-01 12:15:00,63.04,63.07,63.0,63.02,31168.0,46.4936,46.5157,46.4641,46.4788,31168.0
2016-03-01 12:20:00,63.02,63.05,62.95,62.97,40973.0,46.4788,46.5009,46.4272,46.4419,40973.0
2016-03-01 12:25:00,62.96,63.01,62.96,63.0,27413.0,46.4346,46.4714,46.4346,46.4641,27413.0
2016-03-01 12:30:00,63.01,63.02,62.94,62.99,25192.0,46.4714,46.4788,46.4198,46.4567,25192.0
2016-03-01 12:35:00,62.99,63.02,62.97,63.0,25889.0,46.4567,46.4788,46.4419,46.4641,25889.0
2016-03-01 12:40:00,63.01,63.07,63.01,63.02,27081.0,46.4714,46.5157,46.4714,46.4788,27081.0
2016-03-01 12:45:00,63.02,63.08,63.01,63.04,29478.0,46.4788,46.5231,46.4714,46.4936,29478.0
2016-03-01 12:50:00,63.03,63.05,63.0,63.05,23743.0,46.4862,46.5009,46.4641,46.5009,23743.0
2016-03-01 12:55:00,63.05,63.11,63.02,63.1,30573.0,46.5009,46.5452,46.4788,46.5378,30573.0
2016-03-01 13:00:00,63.09,63.09,62.99,63.0,31328.0,46.5304,46.5304,46.4567,46.4641,31328.0
2016-03-01 13:05:00,63.0,63.04,62.98,63.04,15579.0,46.4641,46.4936,46.4493,46.4936,15579.0
2016-03-01 13:10:00,63.04,63.14,63.03,63.12,27224.0,46.4936,46.5673,46.4862,46.5526,27224.0
2016-03-01 13:15:00,63.12,63.19,63.12,63.16,29634.0,46.5526,46.6042,46.5526,46.5821,29634.0
2016-03-01 13:20:00,63.17,63.21,63.13,63.17,26525.0,46.5894,46.6189,46.5599,46.5894,26525.0
2016-03-01 13:25:00,63.17,63.27,63.16,63.27,34342.0,46.5894,46.6632,46.5821,46.6632,34342.0
2016-03-01 13:30:00,63.27,63.34,63.26,63.3,37255.0,46.6632,46.7148,46.6558,46.6853,37255.0
2016-03-01 13:35:00,63.29,63.35,63.29,63.32,25584.0,46.6779,46.7222,46.6779,46.7001,25584.0
2016-03-01 13:40:00,63.32,63.4,63.3,63.39,43113.0,46.7001,46.7591,46.6853,46.7517,43113.0
2016-03-01 13:45:00,63.4,63.44,63.39,63.43,35644.0,46.7591,46.7886,46.7517,46.7812,35644.0
2016-03-01 13:50:00,63.43,63.49,63.4,63.45,49996.0,46.7812,46.8254,46.7591,46.7959,49996.0
2016-03-01 13:55:00,63.45,63.56,63.44,63.55,44078.0,46.7959,46.8771,46.7886,46.8697,44078.0
2016-03-01 14:00:00,63.55,63.62,63.54,63.6,56554.0,46.8697,46.9213,46.8623,46.9066,56554.0
2016-03-01 14:05:00,63.61,63.71,63.6,63.66,50421.0,46.914,46.9877,46.9066,46.9508,50421.0
2016-03-01 14:10:00,63.67,63.71,63.63,63.68,35175.0,46.9582,46.9877,46.9287,46.9656,35175.0
2016-03-01 14:15:00,63.68,63.75,63.66,63.71,40889.0,46.9656,47.0172,46.9508,46.9877,40889.0
2016-03-01 14:20:00,63.72,63.78,63.67,63.71,41012.0,46.9951,47.0393,46.9582,46.9877,41012.0
2016-03-01 14:25:00,63.7,63.78,63.66,63.74,47967.0,46.9803,47.0393,46.9508,47.0098,47967.0
2016-03-01 14:30:00,63.74,63.76,63.68,63.72,44147.0,47.0098,47.0246,46.9656,46.9951,44147.0
2016-03-01 14:35:00,63.72,63.75,63.67,63.73,59245.0,46.9951,47.0172,46.9582,47.0025,59245.0
2016-03-01 14:40:00,63.72,63.85,63.72,63.83,51177.0,46.9951,47.091,46.9951,47.0762,51177.0
2016-03-01 14:45:00,63.83,63.91,63.81,63.88,52593.0,47.0762,47.1352,47.0615,47.1131,52593.0
2016-03-01 14:50:00,63.88,63.9,63.77,63.85,88036.0,47.1131,47.1278,47.032,47.091,88036.0
2016-03-01 14:55:00,63.85,63.94,63.85,63.93,29221.0,47.091,47.1573,47.091,47.15,29221.0
2016-03-01 15:00:00,63.93,64.0,63.92,63.99,44886.0,47.15,47.2016,47.1426,47.1942,44886.0
2016-03-01 15:05:00,64.0,64.08,63.99,64.05,68227.0,47.2016,47.2606,47.1942,47.2385,68227.0
2016-03-01 15:10:00,64.05,64.05,63.99,64.0,60563.0,47.2385,47.2385,47.1942,47.2016,60563.0
2016-03-01 15:15:00,64.0,64.03,63.97,64.01,34072.0,47.2016,47.2237,47.1795,47.209,34072.0
2016-03-01 15:20:00,64.0,64.01,63.97,63.99,47670.0,47.2016,47.209,47.1795,47.1942,47670.0
2016-03-01 15:25:00,63.98,64.06,63.98,63.99,69323.0,47.1868,47.2458,47.1868,47.1942,69323.0
2016-03-01 15:30:00,63.99,64.01,63.94,63.97,121851.0,47.1942,47.209,47.1573,47.1795,121851.0
2016-03-01 15:35:00,63.98,64.02,63.94,63.96,106040.0,47.1868,47.2163,47.1573,47.1721,106040.0
2016-03-01 15:40:00,63.96,64.01,63.88,63.98,118898.0,47.1721,47.209,47.1131,47.1868,118898.0
2016-03-01 15:45:00,63.98,64.01,63.95,63.99,152997.0,47.1868,47.209,47.1647,47.1942,152997.0
2016-03-01 15:50:00,63.99,64.1,63.99,64.09,253853.0,47.1942,47.2753,47.1942,47.268,253853.0
2016-03-01 15:55:00,64.09,64.24,64.09,64.22,379662.0,47.268,47.3786,47.268,47.3638,379662.0
2016-03-02 09:30:00,64.18,64.45,64.09,64.24,112356.0,47.3343,47.5335,47.268,47.3786,112356.0
2016-03-02 09:35:00,64.22,64.48,64.13,64.15,68456.0,47.3638,47.5556,47.2975,47.3122,68456.0
2016-03-02 09:40:00,64.16,64.36,64.15,64.3,23629.0,47.3196,47.4671,47.3122,47.4228,23629.0
2016-03-02 09:45:00,64.29,64.4,64.22,64.27,100341.0,47.4155,47.4966,47.3638,47.4007,100341.0
2016-03-02 09:50:00,64.29,64.29,64.06,64.08,40374.0,47.4155,47.4155,47.2458,47.2606,40374.0
2016-03-02 09:55:00,64.07,64.08,63.96,64.01,76718.0,47.2532,47.2606,47.1721,47.209,76718.0
2016-03-02 10:00:00,64.01,64.18,64.01,64.16,51864.0,47.209,47.3343,47.209,47.3196,51864.0
2016-03-02 10:05:00,64.16,64.21,64.0,64.2,83265.0,47.3196,47.3565,47.2016,47.3491,83265.0
2016-03-02 10:10:00,64.21,64.26,64.15,64.16,97376.0,47.3565,47.3933,47.3122,47.3196,97376.0
2016-03-02 10:15:00,64.16,64.17,64.0,64.09,43684.0,47.3196,47.327,47.2016,47.268,43684.0
2016-03-02 10:20:00,64.09,64.1,63.99,64.05,41664.0,47.268,47.2753,47.1942,47.2385,41664.0
2016-03-02 10:25:00,64.05,64.09,64.03,64.07,24825.0,47.2385,47.268,47.2237,47.2532,24825.0
2016-03-02 10:30:00,64.06,64.07,63.92,64.0,80519.0,47.2458,47.2532,47.1426,47.2016,80519.0
2016-03-02 10:35:00,63.99,64.01,63.8,63.81,21151.0,47.1942,47.209,47.0541,47.0615,21151.0
2016-03-02 10:40:00,63.8,63.81,63.71,63.77,65888.0,47.0541,47.0615,46.9877,47.032,65888.0
2016-03-02 10:45:00,63.76,63.89,63.74,63.88,92752.0,47.0246,47.1205,47.0098,47.1131,92752.0
2016-03-02 10:50:00,63.89,63.96,63.87,63.95,26799.0,47.1205,47.1721,47.1057,47.1647,26799.0
2016-03-02 10:55:00,63.94,64.03,63.94,64.02,50746.0,47.1573,47.2237,47.1573,47.2163,50746.0
2016-03-02 11:00:00,64.0,64.19,63.99,64.19,38454.0,47.2016,47.3417,47.1942,47.3417,38454.0
2016-03-02 11:05:00,64.17,64.3,64.16,64.28,28152.0,47.327,47.4228,47.3196,47.4081,28152.0
2016-03-02 11:10:00,64.28,64.32,64.25,64.27,45094.0,47.4081,47.4376,47.386,47.4007,45094.0
2016-03-02 11:15:00,64.28,64.38,64.26,64.31,85345.0,47.4081,47.4818,47.3933,47.4302,85345.0
2016-03-02 11:20:00,64.32,64.38,64.3,64.33,95336.0,47.4376,47.4818,47.4228,47.445,95336.0
2016-03-02 11:25:00,64.31,64.31,64.22,64.3,43030.0,47.4302,47.4302,47.3638,47.4228,43030.0
2016-03-02 11:30:00,64.3,64.38,64.3,64.33,47100.0,47.4228,47.4818,47.4228,47.445,47100.0
2016-03-02 11:35:00,64.33,64.34,64.21,64.23,23876.0,47.445,47.4523,47.3565,47.3712,23876.0
2016-03-02 11:40:00,64.22,64.25,64.17,64.19,27858.0,47.3638,47.386,47.327,47.3417,27858.0
2016-03-02 11:45:00,64.19,64.19,64.06,64.08,20425.0,47.3417,47.3417,47.2458,47.2606,20425.0
2016-03-02 11:50:00,64.06,64.09,63.99,64.03,34590.0,47.2458,47.268,47.1942,47.2237,34590.0
2016-03-02 11:55:00,64.02,64.07,63.97,64.02,149636.0,47.2163,47.2532,47.1795,47.2163,149636.0
2016-03-02 12:00:00,64.02,64.02,63.93,63.94,285235.0,47.2163,47.2163,47.15,47.1573,285235.0
2016-03-02 12:05:00,63.94,63.95,63.84,63.89,29475.0,47.1573,47.1647,47.0836,47.1205,29475.0
2016-03-02 12:10:00,63.89,64.01,63.88,64.0,44075.0,47.1205,47.209,47.1131,47.2016,44075.0
2016-03-02 12:15:00,64.0,64.06,64.0,64.02,20099.0,47.2016,47.2458,47.2016,47.2163,20099.0
2016-03-02 12:20:00,64.02,64.1,64.01,64.07,21924.0,47.2163,47.2753,47.209,47.2532,21924.0
2016-03-02 12:25:00,64.08,64.1,64.04,64.08,20811.0,47.2606,47.2753,47.2311,47.2606,20811.0
2016-03-02 12:30:00,64.08,64.08,64.02,64.02,15211.0,47.2606,47.2606,47.2163,47.2163,15211.0
2016-03-02 12:35:00,64.03,64.18,64.03,64.15,31894.0,47.2237,47.3343,47.2237,47.3122,31894.0
2016-03-02 12:40:00,64.16,64.24,64.15,64.24,18190.0,47.3196,47.3786,47.3122,47.3786,18190.0
2016-03-02 12:45:00,64.24,64.31,64.23,64.25,26138.0,47.3786,47.4302,47.3712,47.386,26138.0
2016-03-02 12:50:00,64.25,64.35,64.24,64.31,32885.0,47.386,47.4597,47.3786,47.4302,32885.0
2016-03-02 12:55:00,64.32,64.4,64.29,64.38,24867.0,47.4376,47.4966,47.4155,47.4818,24867.0
2016-03-02 13:00:00,64.39,64.47,64.38,64.47,34643.0,47.4892,47.5482,47.4818,47.5482,34643.0
2016-03-02 13:05:00,64.47,64.6,64.46,64.59,50989.0,47.5482,47.6441,47.5408,47.6367,50989.0
2016-03-02 13:10:00,64.59,64.76,64.57,64.76,61786.0,47.6367,47.7621,47.622,47.7621,61786.0
2016-03-02 13:15:00,64.75,64.79,64.71,64.78,61906.0,47.7547,47.7842,47.7252,47.7769,61906.0
2016-03-02 13:20:00,64.77,64.93,64.76,64.92,277553.0,47.7695,47.8875,47.7621,47.8801,277553.0
2016-03-02 13:25:00,64.92,65.09,64.92,64.99,331069.0,47.8801,48.0055,47.8801,47.9317,331069.0
2016-03-02 13:30:00,65.0,65.0,64.85,64.86,79022.0,47.9391,47.9391,47.8285,47.8359,79022.0
2016-03-02 13:35:00,64.86,64.91,64.77,64.91,84854.0,47.8359,47.8727,47.7695,47.8727,84854.0
2016-03-02 13:40:00,64.91,64.97,64.87,64.92,52896.0,47.8727,47.917,47.8432,47.8801,52896.0
2016-03-02 13:45:00,64.92,65.02,64.91,65.01,73314.0,47.8801,47.9539,47.8727,47.9465,73314.0
2016-03-02 13:50:00,65.02,65.03,64.88,64.92,61355.0,47.9539,47.9612,47.8506,47.8801,61355.0
2016-03-02 13:55:00,64.92,64.93,64.77,64.77,49544.0,47.8801,47.8875,47.7695,47.7695,49544.0
2016-03-02 14:00:00,64.77,64.86,64.77,64.86,63560.0,47.7695,47.8359,47.7695,47.8359,63560.0
2016-03-02 14:05:00,64.86,64.9,64.72,64.72,74766.0,47.8359,47.8654,47.7326,47.7326,74766.0
2016-03-02 14:10:00,64.73,64.73,64.61,64.63,72008.0,47.74,47.74,47.6515,47.6662,72008.0
2016-03-02 14:15:00,64.63,64.66,64.59,64.59,41700.0,47.6662,47.6884,47.6367,47.6367,41700.0
2016-03-02 14:20:00,64.6,64.7,64.59,64.67,34596.0,47.6441,47.7179,47.6367,47.6957,34596.0
2016-03-02 14:25:00,64.68,64.74,64.64,64.73,37978.0,47.7031,47.7474,47.6736,47.74,37978.0
2016-03-02 14:30:00,64.72,64.8,64.7,64.7,43704.0,47.7326,47.7916,47.7179,47.7179,43704.0
2016-03-02 14:35:00,64.71,64.75,64.65,64.7,43708.0,47.7252,47.7547,47.681,47.7179,43708.0
2016-03-02 14:40:00,64.7,64.76,64.69,64.71,48248.0,47.7179,47.7621,47.7105,47.7252,48248.0
2016-03-02 14:45:00,64.72,64.73,64.63,64.67,45067.0,47.7326,47.74,47.6662,47.6957,45067.0
2016-03-02 14:50:00,64.67,64.74,64.64,64.7,39992.0,47.6957,47.7474,47.6736,47.7179,39992.0
2016-03-02 14:55:00,64.7,64.72,64.67,64.68,37364.0,47.7179,47.7326,47.6957,47.7031,37364.0
2016-03-02 15:00:00,64.68,64.69,64.56,64.59,69764.0,47.7031,47.7105,47.6146,47.6367,69764.0
2016-03-02 15:05:00,64.58,64.59,64.53,64.57,53197.0,47.6294,47.6367,47.5925,47.622,53197.0
2016-03-02 15:10:00,64.57,64.67,64.56,64.67,41720.0,47.622,47.6957,47.6146,47.6957,41720.0
2016-03-02 15:15:00,64.67,64.7,64.63,64.66,57039.0,47.6957,47.7179,47.6662,47.6884,57039.0
2016-03-02 15:20:00,64.66,64.71,64.64,64.69,55887.0,47.6884,47.7252,47.6736,47.7105,55887.0
2016-03-02 15:25:00,64.69,64.72,64.54,64.55,52013.0,47.7105,47.7326,47.5999,47.6072,52013.0
2016-03-02 15:30:00,64.54,64.6,64.51,64.59,82291.0,47.5999,47.6441,47.5777,47.6367,82291.0
2016-03-02 15:35:00,64.58,64.63,64.55,64.56,85192.0,47.6294,47.6662,47.6072,47.6146,85192.0
2016-03-02 15:40:00,64.55,64.65,64.54,64.65,115351.0,47.6072,47.681,47.5999,47.681,115351.0
2016-03-02 15:45:00,64.64,64.72,64.63,64.69,172690.0,47.6736,47.7326,47.6662,47.7105,172690.0
2016-03-02 15:50:00,64.69,64.81,64.68,64.81,129179.0,47.7105,47.799,47.7031,47.799,129179.0
2016-03-02 15:55:00,64.8,64.94,64.79,64.89,304875.0,47.7916,47.8949,47.7842,47.858,304875.0
2016-03-03 09:30:00,64.49,64.73,64.47,64.51,127974.0,47.563,47.74,47.5482,47.5777,127974.0
2016-03-03 09:35:00,64.52,64.53,64.28,64.3,26511.0,47.5851,47.5925,47.4081,47.4228,26511.0
2016-03-03 09:40:00,64.27,64.31,64.11,64.18,36212.0,47.4007,47.4302,47.2827,47.3343,36212.0
2016-03-03 09:45:00,64.19,64.2,63.98,64.12,36789.0,47.3417,47.3491,47.1868,47.2901,36789.0
2016-03-03 09:50:00,64.14,64.15,64.0,64.11,37033.0,47.3048,47.3122,47.2016,47.2827,37033.0
2016-03-03 09:55:00,64.11,64.13,64.02,64.05,43342.0,47.2827,47.2975,47.2163,47.2385,43342.0
2016-03-03 10:00:00,64.06,64.08,63.84,64.0,98482.0,47.2458,47.2606,47.0836,47.2016,98482.0
2016-03-03 10:05:00,63.99,64.06,63.98,64.0,50853.0,47.1942,47.2458,47.1868,47.2016,50853.0
2016-03-03 10:10:00,63.99,64.07,63.81,63.82,48806.0,47.1942,47.2532,47.0615,47.0688,48806.0
2016-03-03 10:15:00,63.83,63.91,63.8,63.84,66355.0,47.0762,47.1352,47.0541,47.0836,66355.0
2016-03-03 10:20:00,63.85,63.99,63.84,63.92,49070.0,47.091,47.1942,47.0836,47.1426,49070.0
2016-03-03 10:25:00,63.92,63.95,63.83,63.83,39751.0,47.1426,47.1647,47.0762,47.0762,39751.0
2016-03-03 10:30:00,63.84,63.87,63.77,63.77,40380.0,47.0836,47.1057,47.032,47.032,40380.0
2016-03-03 10:35:00,63.76,63.77,63.64,63.64,93291.0,47.0246,47.032,46.9361,46.9361,93291.0
2016-03-03 10:40:00,63.66,63.76,63.64,63.67,55932.0,46.9508,47.0246,46.9361,46.9582,55932.0
2016-03-03 10:45:00,63.66,63.83,63.66,63.82,53481.0,46.9508,47.0762,46.9508,47.0688,53481.0
2016-03-03 10:50:00,63.81,63.95,63.77,63.9,105990.0,47.0615,47.1647,47.032,47.1278,105990.0
2016-03-03 10:55:00,63.9,64.05,63.89,63.93,170458.0,47.1278,47.2385,47.1205,47.15,170458.0
2016-03-03 11:00:00,63.93,64.03,63.92,64.02,60648.0,47.15,47.2237,47.1426,47.2163,60648.0
2016-03-03 11:05:00,64.02,64.04,63.98,64.01,40994.0,47.2163,47.2311,47.1868,47.209,40994.0
2016-03-03 11:10:00,64.0,64.04,63.87,63.88,94637.0,47.2016,47.2311,47.1057,47.1131,94637.0
2016-03-03 11:15:00,63.87,63.98,63.84,63.95,67863.0,47.1057,47.1868,47.0836,47.1647,67863.0
2016-03-03 11:20:00,63.95,63.98,63.75,63.79,105515.0,47.1647,47.1868,47.0172,47.0467,105515.0
2016-03-03 11:25:00,63.79,63.94,63.79,63.93,149583.0,47.0467,47.1573,47.0467,47.15,149583.0
2016-03-03 11:30:00,63.91,64.03,63.89,63.99,88476.0,47.1352,47.2237,47.1205,47.1942,88476.0
2016-03-03 11:35:00,63.99,64.01,63.82,63.9,65459.0,47.1942,47.209,47.0688,47.1278,65459.0
2016-03-03 11:40:00,63.9,63.9,63.81,63.82,136395.0,47.1278,47.1278,47.0615,47.0688,136395.0
2016-03-03 11:45:00,63.82,63.9,63.8,63.89,61217.0,47.0688,47.1278,47.0541,47.1205,61217.0
2016-03-03 11:50:00,63.89,63.92,63.83,63.87,180095.0,47.1205,47.1426,47.0762,47.1057,180095.0
2016-03-03 11:55:00,63.86,64.04,63.86,63.96,89462.0,47.0983,47.2311,47.0983,47.1721,89462.0
2016-03-03 12:00:00,63.97,64.0,63.89,63.91,87331.0,47.1795,47.2016,47.1205,47.1352,87331.0
2016-03-03 12:05:00,63.92,64.0,63.9,63.99,115150.0,47.1426,47.2016,47.1278,47.1942,115150.0
2016-03-03 12:10:00,63.99,64.04,63.94,63.94,99927.0,47.1942,47.2311,47.1573,47.1573,99927.0
2016-03-03 12:15:00,63.94,63.98,63.92,63.96,82362.0,47.1573,47.1868,47.1426,47.1721,82362.0
2016-03-03 12:20:00,63.96,64.04,63.93,64.02,33545.0,47.1721,47.2311,47.15,47.2163,33545.0
2016-03-03 12:25:00,64.01,64.02,63.97,64.0,53737.0,47.209,47.2163,47.1795,47.2016,53737.0
2016-03-03 12:30:00,64.0,64.02,63.98,63.99,34702.0,47.2016,47.2163,47.1868,47.1942,34702.0
2016-03-03 12:35:00,63.99,64.01,63.92,64.01,302996.0,47.1942,47.209,47.1426,47.209,302996.0
2016-03-03 12:40:00,64.01,64.1,63.99,64.07,71865.0,47.209,47.2753,47.1942,47.2532,71865.0
2016-03-03 12:45:00,64.06,64.12,64.05,64.06,43281.0,47.2458,47.2901,47.2385,47.2458,43281.0
2016-03-03 12:50:00,64.06,64.08,64.03,64.07,60000.0,47.2458,47.2606,47.2237,47.2532,60000.0
2016-03-03 12:55:00,64.06,64.09,64.02,64.08,46358.0,47.2458,47.268,47.2163,47.2606,46358.0
2016-03-03 13:00:00,64.08,64.12,64.07,64.11,35900.0,47.2606,47.2901,47.2532,47.2827,35900.0
2016-03-03 13:05:00,64.1,64.11,64.07,64.11,124803.0,47.2753,47.2827,47.2532,47.2827,124803.0
2016-03-03 13:10:00,64.11,64.17,64.11,64.15,43685.0,47.2827,47.327,47.2827,47.3122,43685.0
2016-03-03 13:15:00,64.15,64.27,64.15,64.21,107961.0,47.3122,47.4007,47.3122,47.3565,107961.0
2016-03-03 13:20:00,64.22,64.29,64.22,64.29,38934.0,47.3638,47.4155,47.3638,47.4155,38934.0
2016-03-03 13:25:00,64.28,64.3,64.2,64.23,51322.0,47.4081,47.4228,47.3491,47.3712,51322.0
2016-03-03 13:30:00,64.24,64.28,64.24,64.28,21284.0,47.3786,47.4081,47.3786,47.4081,21284.0
2016-03-03 13:35:00,64.29,64.37,64.29,64.36,35793.0,47.4155,47.4745,47.4155,47.4671,35793.0
2016-03-03 13:40:00,64.37,64.37,64.3,64.32,81583.0,47.4745,47.4745,47.4228,47.4376,81583.0
2016-03-03 13:45:00,64.32,64.36,64.31,64.32,32361.0,47.4376,47.4671,47.4302,47.4376,32361.0
2016-03-03 13:50:00,64.32,64.37,64.3,64.32,36917.0,47.4376,47.4745,47.4228,47.4376,36917.0
2016-03-03 13:55:00,64.32,64.39,64.31,64.37,87252.0,47.4376,47.4892,47.4302,47.4745,87252.0
2016-03-03 14:00:00,64.37,64.39,64.33,64.34,30346.0,47.4745,47.4892,47.445,47.4523,30346.0
2016-03-03 14:05:00,64.35,64.35,64.16,64.17,42758.0,47.4597,47.4597,47.3196,47.327,42758.0
2016-03-03 14:10:00,64.16,64.27,64.14,64.25,42080.0,47.3196,47.4007,47.3048,47.386,42080.0
2016-03-03 14:15:00,64.25,64.26,64.23,64.25,44012.0,47.386,47.3933,47.3712,47.386,44012.0
2016-03-03 14:20:00,64.25,64.29,64.24,64.27,34954.0,47.386,47.4155,47.3786,47.4007,34954.0
2016-03-03 14:25:00,64.27,64.33,64.23,64.25,49615.0,47.4007,47.445,47.3712,47.386,49615.0
2016-03-03 14:30:00,64.25,64.26,64.22,64.24,81813.0,47.386,47.3933,47.3638,47.3786,81813.0
2016-03-03 14:35:00,64.24,64.39,64.23,64.39,48701.0,47.3786,47.4892,47.3712,47.4892,48701.0
2016-03-03 14:40:00,64.4,64.47,64.38,64.45,51724.0,47.4966,47.5482,47.4818,47.5335,51724.0
2016-03-03 14:45:00,64.45,64.48,64.44,64.47,43715.0,47.5335,47.5556,47.5261,47.5482,43715.0
2016-03-03 14:50:00,64.47,64.59,64.46,64.56,69288.0,47.5482,47.6367,47.5408,47.6146,69288.0
2016-03-03 14:55:00,64.56,64.56,64.5,64.51,110735.0,47.6146,47.6146,47.5703,47.5777,110735.0
2016-03-03 15:00:00,64.5,64.53,64.49,64.5,82489.0,47.5703,47.5925,47.563,47.5703,82489.0
2016-03-03 15:05:00,64.5,64.58,64.48,64.54,99515.0,47.5703,47.6294,47.5556,47.5999,99515.0
2016-03-03 15:10:00,64.54,64.59,64.52,64.57,61987.0,47.5999,47.6367,47.5851,47.622,61987.0
2016-03-03 15:15:00,64.58,64.63,64.54,64.62,81529.0,47.6294,47.6662,47.5999,47.6589,81529.0
2016-03-03 15:20:00,64.61,64.65,64.59,64.63,105132.0,47.6515,47.681,47.6367,47.6662,105132.0
2016-03-03 15:25:00,64.63,64.7,64.6,64.69,90519.0,47.6662,47.7179,47.6441,47.7105,90519.0
2016-03-03 15:30:00,64.69,64.83,64.66,64.82,158483.0,47.7105,47.8137,47.6884,47.8064,158483.0
2016-03-03 15:35:00,64.82,64.86,64.81,64.86,143615.0,47.8064,47.8359,47.799,47.8359,143615.0
2016-03-03 15:40:00,64.86,65.24,64.84,65.03,343384.0,47.8359,48.1161,47.8211,47.9612,343384.0
2016-03-03 15:45:00,65.03,65.14,64.96,65.02,271919.0,47.9612,48.0424,47.9096,47.9539,271919.0
2016-03-03 15:50:00,65.01,65.04,64.92,64.95,265838.0,47.9465,47.9686,47.8801,47.9022,265838.0
2016-03-03 15:55:00,64.95,65.03,64.92,65.01,437860.0,47.9022,47.9612,47.8801,47.9465,437860.0
2016-03-04 09:30:00,65.0,65.29,64.8,64.95,163955.0,47.9391,48.153,47.7916,47.9022,163955.0
2016-03-04 09:35:00,64.98,64.98,64.57,64.62,73547.0,47.9244,47.9244,47.622,47.6589,73547.0
2016-03-04 09:40:00,64.61,64.76,64.61,64.73,87204.0,47.6515,47.7621,47.6515,47.74,87204.0
2016-03-04 09:45:00,64.75,64.78,64.29,64.36,166579.0,47.7547,47.7769,47.4155,47.4671,166579.0
2016-03-04 09:50:00,64.37,64.54,64.37,64.45,102029.0,47.4745,47.5999,47.4745,47.5335,102029.0
2016-03-04 09:55:00,64.45,64.56,64.4,64.4,157289.0,47.5335,47.6146,47.4966,47.4966,157289.0
2016-03-04 10:00:00,64.39,64.41,64.17,64.18,73263.0,47.4892,47.504,47.327,47.3343,73263.0
2016-03-04 10:05:00,64.18,64.4,64.18,64.39,59535.0,47.3343,47.4966,47.3343,47.4892,59535.0
2016-03-04 10:10:00,64.39,64.39,64.22,64.33,84246.0,47.4892,47.4892,47.3638,47.445,84246.0
2016-03-04 10:15:00,64.33,64.5,64.3,64.34,85352.0,47.445,47.5703,47.4228,47.4523,85352.0
2016-03-04 10:20:00,64.34,64.37,64.23,64.37,69951.0,47.4523,47.4745,47.3712,47.4745,69951.0
2016-03-04 10:25:00,64.37,64.5,64.36,64.41,60693.0,47.4745,47.5703,47.4671,47.504,60693.0
2016-03-04 10:30:00,64.41,64.54,64.4,64.43,72408.0,47.504,47.5999,47.4966,47.5187,72408.0
2016-03-04 10:35:00,64.42,64.52,64.41,64.52,60974.0,47.5113,47.5851,47.504,47.5851,60974.0
2016-03-04 10:40:00,64.52,64.68,64.48,64.65,84875.0,47.5851,47.7031,47.5556,47.681,84875.0
2016-03-04 10:45:00,64.65,64.71,64.56,64.56,59412.0,47.681,47.7252,47.6146,47.6146,59412.0
2016-03-04 10:50:00,64.56,64.6,64.47,64.6,107547.0,47.6146,47.6441,47.5482,47.6441,107547.0
2016-03-04 10:55:00,64.6,64.6,64.51,64.56,45572.0,47.6441,47.6441,47.5777,47.6146,45572.0
2016-03-04 11:00:00,64.56,64.64,64.48,64.58,78529.0,47.6146,47.6736,47.5556,47.6294,78529.0
2016-03-04 11:05:00,64.57,64.73,64.54,64.65,82919.0,47.622,47.74,47.5999,47.681,82919.0
2016-03-04 11:10:00,64.65,64.81,64.64,64.81,47810.0,47.681,47.799,47.6736,47.799,47810.0
2016-03-04 11:15:00,64.82,64.98,64.8,64.98,52455.0,47.8064,47.9244,47.7916,47.9244,52455.0
2016-03-04 11:20:00,64.98,64.98,64.84,64.86,46625.0,47.9244,47.9244,47.8211,47.8359,46625.0
2016-03-04 11:25:00,64.87,64.9,64.73,64.75,42819.0,47.8432,47.8654,47.74,47.7547,42819.0
2016-03-04 11:30:00,64.74,64.89,64.74,64.77,163724.0,47.7474,47.858,47.7474,47.7695,163724.0
2016-03-04 11:35:00,64.78,64.92,64.7,64.73,48443.0,47.7769,47.8801,47.7179,47.74,48443.0
2016-03-04 11:40:00,64.73,64.78,64.71,64.77,37654.0,47.74,47.7769,47.7252,47.7695,37654.0
2016-03-04 11:45:00,64.78,64.85,64.75,64.76,44501.0,47.7769,47.8285,47.7547,47.7621,44501.0
2016-03-04 11:50:00,64.76,64.78,64.65,64.73,100358.0,47.7621,47.7769,47.681,47.74,100358.0
2016-03-04 11:55:00,64.73,64.78,64.7,64.76,44746.0,47.74,47.7769,47.7179,47.7621,44746.0
2016-03-04 12:00:00,64.76,64.79,64.69,64.78,83168.0,47.7621,47.7842,47.7105,47.7769,83168.0
2016-03-04 12:05:00,64.78,64.79,64.71,64.73,57994.0,47.7769,47.7842,47.7252,47.74,57994.0
2016-03-04 12:10:00,64.73,64.79,64.71,64.73,66435.0,47.74,47.7842,47.7252,47.74,66435.0
2016-03-04 12:15:00,64.73,64.75,64.71,64.73,48596.0,47.74,47.7547,47.7252,47.74,48596.0
2016-03-04 12:20:00,64.73,64.76,64.65,64.66,71143.0,47.74,47.7621,47.681,47.6884,71143.0
2016-03-04 12:25:00,64.66,64.76,64.65,64.72,45488.0,47.6884,47.7621,47.681,47.7326,45488.0
2016-03-04 12:30:00,64.72,64.8,64.71,64.72,30817.0,47.7326,47.7916,47.7252,47.7326,30817.0
2016-03-04 12:35:00,64.72,64.74,64.6,64.63,59987.0,47.7326,47.7474,47.6441,47.6662,59987.0
2016-03-04 12:40:00,64.63,64.67,64.61,64.64,23132.0,47.6662,47.6957,47.6515,47.6736,23132.0
2016-03-04 12:45:00,64.64,64.67,64.58,64.64,23158.0,47.6736,47.6957,47.6294,47.6736,23158.0
2016-03-04 12:50:00,64.63,64.71,64.6,64.63,31973.0,47.6662,47.7252,47.6441,47.6662,31973.0
2016-03-04 12:55:00,64.62,64.72,64.61,64.69,52311.0,47.6589,47.7326,47.6515,47.7105,52311.0
2016-03-04 13:00:00,64.69,64.76,64.68,64.75,29963.0,47.7105,47.7621,47.7031,47.7547,29963.0
2016-03-04 13:05:00,64.75,64.79,64.73,64.75,34222.0,47.7547,47.7842,47.74,47.7547,34222.0
2016-03-04 13:10:00,64.75,64.77,64.71,64.75,44417.0,47.7547,47.7695,47.7252,47.7547,44417.0
2016-03-04 13:15:00,64.74,64.79,64.74,64.79,35760.0,47.7474,47.7842,47.7474,47.7842,35760.0
2016-03-04 13:20:00,64.79,64.81,64.74,64.81,36872.0,47.7842,47.799,47.7474,47.799,36872.0
2016-03-04 13:25:00,64.81,64.85,64.79,64.8,23551.0,47.799,47.8285,47.7842,47.7916,23551.0
2016-03-04 13:30:00,64.79,64.84,64.73,64.82,77035.0,47.7842,47.8211,47.74,47.8064,77035.0
2016-03-04 13:35:00,64.83,64.95,64.82,64.95,41471.0,47.8137,47.9022,47.8064,47.9022,41471.0
2016-03-04 13:40:00,64.95,65.01,64.89,65.0,30477.0,47.9022,47.9465,47.858,47.9391,30477.0
2016-03-04 13:45:00,65.0,65.04,64.98,65.01,25763.0,47.9391,47.9686,47.9244,47.9465,25763.0
2016-03-04 13:50:00,65.0,65.04,64.98,65.03,41964.0,47.9391,47.9686,47.9244,47.9612,41964.0
2016-03-04 13:55:00,65.02,65.08,64.99,65.02,20711.0,47.9539,47.9981,47.9317,47.9539,20711.0
2016-03-04 14:00:00,65.01,65.05,64.99,65.02,25197.0,47.9465,47.976,47.9317,47.9539,25197.0
2016-03-04 14:05:00,65.01,65.09,65.0,65.05,30470.0,47.9465,48.0055,47.9391,47.976,30470.0
2016-03-04 14:10:00,65.04,65.04,64.98,64.99,49191.0,47.9686,47.9686,47.9244,47.9317,49191.0
2016-03-04 14:15:00,64.99,65.05,64.96,65.02,34835.0,47.9317,47.976,47.9096,47.9539,34835.0
2016-03-04 14:20:00,65.01,65.02,64.97,64.98,51279.0,47.9465,47.9539,47.917,47.9244,51279.0
2016-03-04 14:25:00,64.98,65.02,64.95,64.98,42734.0,47.9244,47.9539,47.9022,47.9244,42734.0
2016-03-04 14:30:00,64.97,64.98,64.91,64.98,37736.0,47.917,47.9244,47.8727,47.9244,37736.0
2016-03-04 14:35:00,64.98,65.01,64.93,64.98,44391.0,47.9244,47.9465,47.8875,47.9244,44391.0
2016-03-04 14:40:00,64.98,64.98,64.87,64.89,72599.0,47.9244,47.9244,47.8432,47.858,72599.0
2016-03-04 14:45:00,64.9,64.9,64.81,64.84,46761.0,47.8654,47.8654,47.799,47.8211,46761.0
2016-03-04 14:50:00,64.84,64.84,64.66,64.68,60733.0,47.8211,47.8211,47.6884,47.7031,60733.0
2016-03-04 14:55:00,64.68,64.74,64.64,64.72,42905.0,47.7031,47.7474,47.6736,47.7326,42905.0
2016-03-04 15:00:00,64.72,64.72,64.6,64.6,131584.0,47.7326,47.7326,47.6441,47.6441,131584.0
2016-03-04 15:05:00,64.6,64.64,64.55,64.6,72879.0,47.6441,47.6736,47.6072,47.6441,72879.0
2016-03-04 15:10:00,64.61,64.61,64.5,64.5,85001.0,47.6515,47.6515,47.5703,47.5703,85001.0
2016-03-04 15:15:00,64.51,64.6,64.48,64.59,81453.0,47.5777,47.6441,47.5556,47.6367,81453.0
2016-03-04 15:20:00,64.6,64.65,64.54,64.62,75679.0,47.6441,47.681,47.5999,47.6589,75679.0
2016-03-04 15:25:00,64.62,64.68,64.61,64.63,59689.0,47.6589,47.7031,47.6515,47.6662,59689.0
2016-03-04 15:30:00,64.63,64.73,64.6,64.63,93846.0,47.6662,47.74,47.6441,47.6662,93846.0
2016-03-04 15:35:00,64.63,64.66,64.55,64.59,70856.0,47.6662,47.6884,47.6072,47.6367,70856.0
2016-03-04 15:40:00,64.59,64.74,64.58,64.71,145820.0,47.6367,47.7474,47.6294,47.7252,145820.0
2016-03-04 15:45:00,64.7,64.73,64.66,64.7,100280.0,47.7179,47.74,47.6884,47.7179,100280.0
2016-03-04 15:50:00,64.7,64.72,64.68,64.7,126674.0,47.7179,47.7326,47.7031,47.7179,126674.0
2016-03-04 15:55:00,64.7,64.78,64.68,64.7,375596.0,47.7179,47.7769,47.7031,47.7179,375596.0
2016-03-07 09:30:00,64.5,64.99,64.45,64.97,124013.0,47.5703,47.9317,47.5335,47.917,124013.0
2016-03-07 09:35:00,64.94,65.03,64.75,64.97,89014.0,47.8949,47.9612,47.7547,47.917,89014.0
2016-03-07 09:40:00,64.99,65.08,64.94,64.99,46578.0,47.9317,47.9981,47.8949,47.9317,46578.0
2016-03-07 09:45:00,64.97,65.09,64.94,65.01,106146.0,47.917,48.0055,47.8949,47.9465,106146.0
2016-03-07 09:50:00,65.02,65.07,64.97,65.02,29679.0,47.9539,47.9907,47.917,47.9539,29679.0
2016-03-07 09:55:00,65.03,65.03,64.93,64.95,62711.0,47.9612,47.9612,47.8875,47.9022,62711.0
2016-03-07 10:00:00,64.94,65.0,64.91,65.0,63897.0,47.8949,47.9391,47.8727,47.9391,63897.0
2016-03-07 10:05:00,64.99,65.05,64.95,64.98,41692.0,47.9317,47.976,47.9022,47.9244,41692.0
2016-03-07 10:10:00,64.99,65.04,64.94,65.02,57573.0,47.9317,47.9686,47.8949,47.9539,57573.0
2016-03-07 10:15:00,65.02,65.2,65.01,65.14,61142.0,47.9539,48.0866,47.9465,48.0424,61142.0
2016-03-07 10:20:00,65.14,65.17,65.07,65.11,45232.0,48.0424,48.0645,47.9907,48.0202,45232.0
2016-03-07 10:25:00,65.11,65.16,65.06,65.15,31059.0,48.0202,48.0571,47.9834,48.0497,31059.0
2016-03-07 10:30:00,65.16,65.26,65.15,65.25,83371.0,48.0571,48.1309,48.0497,48.1235,83371.0
2016-03-07 10:35:00,65.24,65.43,65.24,65.4,65611.0,48.1161,48.2562,48.1161,48.2341,65611.0
2016-03-07 10:40:00,65.4,65.5,65.39,65.43,82921.0,48.2341,48.3079,48.2267,48.2562,82921.0
2016-03-07 10:45:00,65.42,65.46,65.37,65.42,57292.0,48.2489,48.2784,48.212,48.2489,57292.0
2016-03-07 10:50:00,65.42,65.46,65.29,65.34,24705.0,48.2489,48.2784,48.153,48.1899,24705.0
2016-03-07 10:55:00,65.33,65.45,65.32,65.45,40615.0,48.1825,48.271,48.1751,48.271,40615.0
2016-03-07 11:00:00,65.43,65.48,65.43,65.48,50354.0,48.2562,48.2931,48.2562,48.2931,50354.0
2016-03-07 11:05:00,65.48,65.56,65.47,65.49,139980.0,48.2931,48.3521,48.2857,48.3005,139980.0
2016-03-07 11:10:00,65.5,65.56,65.41,65.54,55605.0,48.3079,48.3521,48.2415,48.3374,55605.0
2016-03-07 11:15:00,65.53,65.87,65.53,65.83,147411.0,48.33,48.5808,48.33,48.5513,147411.0
2016-03-07 11:20:00,65.84,65.88,65.76,65.79,117424.0,48.5586,48.5881,48.4996,48.5218,117424.0
2016-03-07 11:25:00,65.8,66.03,65.79,66.02,115792.0,48.5291,48.6988,48.5218,48.6914,115792.0
2016-03-07 11:30:00,66.02,66.23,65.97,66.2,106506.0,48.6914,48.8463,48.6545,48.8241,106506.0
2016-03-07 11:35:00,66.21,66.41,66.21,66.39,121409.0,48.8315,48.979,48.8315,48.9643,121409.0
2016-03-07 11:40:00,66.4,66.49,66.27,66.48,87104.0,48.9716,49.038,48.8758,49.0306,87104.0
2016-03-07 11:45:00,66.48,66.57,66.44,66.44,117491.0,49.0306,49.097,49.0011,49.0011,117491.0
2016-03-07 11:50:00,66.44,66.6,66.44,66.6,93960.0,49.0011,49.1192,49.0011,49.1192,93960.0
2016-03-07 11:55:00,66.6,66.63,66.44,66.53,121798.0,49.1192,49.1413,49.0011,49.0675,121798.0
2016-03-07 12:00:00,66.53,66.56,66.45,66.52,69559.0,49.0675,49.0897,49.0085,49.0602,69559.0
2016-03-07 12:05:00,66.53,66.54,66.36,66.37,72194.0,49.0675,49.0749,48.9421,48.9495,72194.0
2016-03-07 12:10:00,66.38,66.45,66.36,66.42,63802.0,48.9569,49.0085,48.9421,48.9864,63802.0
2016-03-07 12:15:00,66.42,66.43,66.32,66.35,67300.0,48.9864,48.9938,48.9126,48.9348,67300.0
2016-03-07 12:20:00,66.36,66.41,66.27,66.31,49326.0,48.9421,48.979,48.8758,48.9053,49326.0
2016-03-07 12:25:00,66.31,66.44,66.3,66.39,27711.0,48.9053,49.0011,48.8979,48.9643,27711.0
2016-03-07 12:30:00,66.38,66.45,66.37,66.42,50224.0,48.9569,49.0085,48.9495,48.9864,50224.0
2016-03-07 12:35:00,66.41,66.46,66.38,66.43,50071.0,48.979,49.0159,48.9569,48.9938,50071.0
2016-03-07 12:40:00,66.44,66.51,66.43,66.49,58568.0,49.0011,49.0528,48.9938,49.038,58568.0
2016-03-07 12:45:00,66.49,66.49,66.32,66.32,29007.0,49.038,49.038,48.9126,48.9126,29007.0
2016-03-07 12:50:00,66.31,66.34,66.29,66.3,20393.0,48.9053,48.9274,48.8905,48.8979,20393.0
2016-03-07 12:55:00,66.29,66.3,66.16,66.18,26503.0,48.8905,48.8979,48.7946,48.8094,26503.0
2016-03-07 13:00:00,66.18,66.36,66.18,66.34,43846.0,48.8094,48.9421,48.8094,48.9274,43846.0
2016-03-07 13:05:00,66.34,66.53,66.31,66.51,36123.0,48.9274,49.0675,48.9053,49.0528,36123.0
2016-03-07 13:10:00,66.51,66.57,66.5,66.56,39097.0,49.0528,49.097,49.0454,49.0897,39097.0
2016-03-07 13:15:00,66.55,66.59,66.53,66.57,47572.0,49.0823,49.1118,49.0675,49.097,47572.0
2016-03-07 13:20:00,66.56,66.57,66.38,66.39,75513.0,49.0897,49.097,48.9569,48.9643,75513.0
2016-03-07 13:25:00,66.38,66.38,66.2,66.2,42835.0,48.9569,48.9569,48.8241,48.8241,42835.0
2016-03-07 13:30:00,66.21,66.23,66.08,66.1,46816.0,48.8315,48.8463,48.7356,48.7504,46816.0
2016-03-07 13:35:00,66.09,66.21,66.04,66.2,68204.0,48.743,48.8315,48.7061,48.8241,68204.0
2016-03-07 13:40:00,66.2,66.24,66.16,66.22,52580.0,48.8241,48.8536,48.7946,48.8389,52580.0
2016-03-07 13:45:00,66.22,66.22,66.06,66.07,28330.0,48.8389,48.8389,48.7209,48.7283,28330.0
2016-03-07 13:50:00,66.06,66.19,66.04,66.14,43979.0,48.7209,48.8168,48.7061,48.7799,43979.0
2016-03-07 13:55:00,66.14,66.21,66.11,66.18,61419.0,48.7799,48.8315,48.7578,48.8094,61419.0
2016-03-07 14:00:00,66.17,66.24,66.09,66.1,60754.0,48.802,48.8536,48.743,48.7504,60754.0
2016-03-07 14:05:00,66.09,66.1,66.04,66.05,39741.0,48.743,48.7504,48.7061,48.7135,39741.0
2016-03-07 14:10:00,66.03,66.14,66.03,66.07,32328.0,48.6988,48.7799,48.6988,48.7283,32328.0
2016-03-07 14:15:00,66.07,66.08,66.0,66.0,93572.0,48.7283,48.7356,48.6766,48.6766,93572.0
2016-03-07 14:20:00,65.99,66.07,65.94,66.0,150066.0,48.6693,48.7283,48.6324,48.6766,150066.0
2016-03-07 14:25:00,66.0,66.05,65.93,66.0,70546.0,48.6766,48.7135,48.625,48.6766,70546.0
2016-03-07 14:30:00,66.0,66.07,66.0,66.01,36847.0,48.6766,48.7283,48.6766,48.684,36847.0
2016-03-07 14:35:00,66.01,66.02,65.91,66.01,99366.0,48.684,48.6914,48.6103,48.684,99366.0
2016-03-07 14:40:00,66.02,66.1,66.0,66.1,46460.0,48.6914,48.7504,48.6766,48.7504,46460.0
2016-03-07 14:45:00,66.09,66.22,66.06,66.18,49031.0,48.743,48.8389,48.7209,48.8094,49031.0
2016-03-07 14:50:00,66.18,66.19,66.0,66.02,50075.0,48.8094,48.8168,48.6766,48.6914,50075.0
2016-03-07 14:55:00,66.01,66.06,65.94,66.06,88529.0,48.684,48.7209,48.6324,48.7209,88529.0
2016-03-07 15:00:00,66.05,66.06,65.99,66.01,77886.0,48.7135,48.7209,48.6693,48.684,77886.0
2016-03-07 15:05:00,65.99,66.15,65.99,66.12,71937.0,48.6693,48.7873,48.6693,48.7651,71937.0
2016-03-07 15:10:00,66.12,66.14,66.02,66.03,33409.0,48.7651,48.7799,48.6914,48.6988,33409.0
2016-03-07 15:15:00,66.03,66.22,66.02,66.22,68400.0,48.6988,48.8389,48.6914,48.8389,68400.0
2016-03-07 15:20:00,66.21,66.3,66.15,66.3,98461.0,48.8315,48.8979,48.7873,48.8979,98461.0
2016-03-07 15:25:00,66.3,66.36,66.27,66.34,72352.0,48.8979,48.9421,48.8758,48.9274,72352.0
2016-03-07 15:30:00,66.34,66.48,66.32,66.37,86537.0,48.9274,49.0306,48.9126,48.9495,86537.0
2016-03-07 15:35:00,66.35,66.48,66.31,66.4,92553.0,48.9348,49.0306,48.9053,48.9716,92553.0
2016-03-07 15:40:00,66.4,66.48,66.34,66.45,122093.0,48.9716,49.0306,48.9274,49.0085,122093.0
2016-03-07 15:45:00,66.45,66.48,66.33,66.4,186208.0,49.0085,49.0306,48.92,48.9716,186208.0
2016-03-07 15:50:00,66.41,66.48,66.35,66.4,220869.0,48.979,49.0306,48.9348,48.9716,220869.0
2016-03-07 15:55:00,66.4,66.5,66.31,66.48,337923.0,48.9716,49.0454,48.9053,49.0306,337923.0
2016-03-08 09:30:00,66.11,66.36,65.99,66.07,120609.0,48.7578,48.9421,48.6693,48.7283,120609.0
2016-03-08 09:35:00,66.03,66.26,66.03,66.23,73187.0,48.6988,48.8684,48.6988,48.8463,73187.0
2016-03-08 09:40:00,66.25,66.25,65.97,66.01,67068.0,48.861,48.861,48.6545,48.684,67068.0
2016-03-08 09:45:00,66.02,66.04,65.88,65.89,41144.0,48.6914,48.7061,48.5881,48.5955,41144.0
2016-03-08 09:50:00,65.89,66.07,65.88,66.0,55819.0,48.5955,48.7283,48.5881,48.6766,55819.0
2016-03-08 09:55:00,65.99,66.06,65.91,65.95,68052.0,48.6693,48.7209,48.6103,48.6398,68052.0
2016-03-08 10:00:00,65.97,66.07,65.87,66.05,60390.0,48.6545,48.7283,48.5808,48.7135,60390.0
2016-03-08 10:05:00,66.04,66.05,65.87,65.93,69169.0,48.7061,48.7135,48.5808,48.625,69169.0
2016-03-08 10:10:00,65.92,66.03,65.92,65.99,41126.0,48.6176,48.6988,48.6176,48.6693,41126.0
2016-03-08 10:15:00,65.98,66.05,65.94,65.96,42849.0,48.6619,48.7135,48.6324,48.6471,42849.0
2016-03-08 10:20:00,65.96,66.07,65.87,65.88,36341.0,48.6471,48.7283,48.5808,48.5881,36341.0
2016-03-08 10:25:00,65.86,65.95,65.8,65.92,62102.0,48.5734,48.6398,48.5291,48.6176,62102.0
2016-03-08 10:30:00,65.92,65.94,65.84,65.88,52058.0,48.6176,48.6324,48.5586,48.5881,52058.0
2016-03-08 10:35:00,65.9,65.98,65.88,65.96,53924.0,48.6029,48.6619,48.5881,48.6471,53924.0
2016-03-08 10:40:00,65.95,65.96,65.8,65.82,56729.0,48.6398,48.6471,48.5291,48.5439,56729.0
2016-03-08 10:45:00,65.81,65.83,65.73,65.77,39642.0,48.5365,48.5513,48.4775,48.507,39642.0
2016-03-08 10:50:00,65.76,65.92,65.74,65.89,30978.0,48.4996,48.6176,48.4849,48.5955,30978.0
2016-03-08 10:55:00,65.9,65.98,65.88,65.97,27894.0,48.6029,48.6619,48.5881,48.6545,27894.0
2016-03-08 11:00:00,65.98,66.06,65.95,66.0,44113.0,48.6619,48.7209,48.6398,48.6766,44113.0
2016-03-08 11:05:00,66.0,66.03,65.96,66.03,115066.0,48.6766,48.6988,48.6471,48.6988,115066.0
2016-03-08 11:10:00,66.02,66.04,65.97,66.0,60432.0,48.6914,48.7061,48.6545,48.6766,60432.0
2016-03-08 11:15:00,66.01,66.1,65.95,65.95,34531.0,48.684,48.7504,48.6398,48.6398,34531.0
2016-03-08 11:20:00,65.96,66.04,65.95,65.99,31448.0,48.6471,48.7061,48.6398,48.6693,31448.0
2016-03-08 11:25:00,65.99,66.13,65.99,66.03,27156.0,48.6693,48.7725,48.6693,48.6988,27156.0
2016-03-08 11:30:00,66.03,66.12,66.0,66.04,37685.0,48.6988,48.7651,48.6766,48.7061,37685.0
2016-03-08 11:35:00,66.04,66.14,65.99,66.0,36768.0,48.7061,48.7799,48.6693,48.6766,36768.0
2016-03-08 11:40:00,66.0,66.05,65.95,66.03,52553.0,48.6766,48.7135,48.6398,48.6988,52553.0
2016-03-08 11:45:00,66.02,66.14,66.02,66.09,38610.0,48.6914,48.7799,48.6914,48.743,38610.0
2016-03-08 11:50:00,66.09,66.3,66.09,66.23,32858.0,48.743,48.8979,48.743,48.8463,32858.0
2016-03-08 11:55:00,66.23,66.32,66.23,66.3,39820.0,48.8463,48.9126,48.8463,48.8979,39820.0
2016-03-08 12:00:00,66.3,66.33,66.18,66.19,48331.0,48.8979,48.92,48.8094,48.8168,48331.0
2016-03-08 12:05:00,66.19,66.25,66.19,66.23,23726.0,48.8168,48.861,48.8168,48.8463,23726.0
2016-03-08 12:10:00,66.23,66.28,66.19,66.22,41013.0,48.8463,48.8831,48.8168,48.8389,41013.0
2016-03-08 12:15:00,66.23,66.24,66.14,66.19,30544.0,48.8463,48.8536,48.7799,48.8168,30544.0
2016-03-08 12:20:00,66.19,66.22,66.16,66.2,21101.0,48.8168,48.8389,48.7946,48.8241,21101.0
2016-03-08 12:25:00,66.21,66.22,66.06,66.08,28956.0,48.8315,48.8389,48.7209,48.7356,28956.0
2016-03-08 12:30:00,66.08,66.12,66.0,66.02,31039.0,48.7356,48.7651,48.6766,48.6914,31039.0
2016-03-08 12:35:00,66.02,66.04,65.99,66.01,44152.0,48.6914,48.7061,48.6693,48.684,44152.0
2016-03-08 12:40:00,66.0,66.13,66.0,66.12,20911.0,48.6766,48.7725,48.6766,48.7651,20911.0
2016-03-08 12:45:00,66.11,66.12,66.0,66.09,29046.0,48.7578,48.7651,48.6766,48.743,29046.0
2016-03-08 12:50:00,66.08,66.08,66.01,66.05,19770.0,48.7356,48.7356,48.684,48.7135,19770.0
2016-03-08 12:55:00,66.06,66.16,66.05,66.15,22530.0,48.7209,48.7946,48.7135,48.7873,22530.0
2016-03-08 13:00:00,66.15,66.16,66.08,66.12,18756.0,48.7873,48.7946,48.7356,48.7651,18756.0
2016-03-08 13:05:00,66.11,66.15,66.06,66.08,29885.0,48.7578,48.7873,48.7209,48.7356,29885.0
2016-03-08 13:10:00,66.08,66.08,65.99,65.99,33330.0,48.7356,48.7356,48.6693,48.6693,33330.0
2016-03-08 13:15:00,66.0,66.1,66.0,66.09,32081.0,48.6766,48.7504,48.6766,48.743,32081.0
2016-03-08 13:20:00,66.09,66.26,66.08,66.23,43396.0,48.743,48.8684,48.7356,48.8463,43396.0
2016-03-08 13:25:00,66.23,66.27,66.21,66.24,37426.0,48.8463,48.8758,48.8315,48.8536,37426.0
2016-03-08 13:30:00,66.24,66.25,66.19,66.2,21798.0,48.8536,48.861,48.8168,48.8241,21798.0
2016-03-08 13:35:00,66.21,66.25,66.19,66.25,51960.0,48.8315,48.861,48.8168,48.861,51960.0
2016-03-08 13:40:00,66.25,66.25,66.08,66.08,42030.0,48.861,48.861,48.7356,48.7356,42030.0
2016-03-08 13:45:00,66.09,66.09,66.0,66.01,30863.0,48.743,48.743,48.6766,48.684,30863.0
2016-03-08 13:50:00,66.01,66.04,65.98,66.04,57040.0,48.684,48.7061,48.6619,48.7061,57040.0
2016-03-08 13:55:00,66.04,66.06,66.01,66.03,42158.0,48.7061,48.7209,48.684,48.6988,42158.0
2016-03-08 14:00:00,66.03,66.13,65.99,66.12,86250.0,48.6988,48.7725,48.6693,48.7651,86250.0
2016-03-08 14:05:00,66.13,66.2,66.11,66.19,84925.0,48.7725,48.8241,48.7578,48.8168,84925.0
2016-03-08 14:10:00,66.19,66.31,66.17,66.27,52378.0,48.8168,48.9053,48.802,48.8758,52378.0
2016-03-08 14:15:00,66.28,66.29,66.1,66.2,49516.0,48.8831,48.8905,48.7504,48.8241,49516.0
2016-03-08 14:20:00,66.19,66.19,66.09,66.09,38722.0,48.8168,48.8168,48.743,48.743,38722.0
2016-03-08 14:25:00,66.09,66.12,66.03,66.09,67134.0,48.743,48.7651,48.6988,48.743,67134.0
2016-03-08 14:30:00,66.09,66.16,66.09,66.16,28246.0,48.743,48.7946,48.743,48.7946,28246.0
2016-03-08 14:35:00,66.16,66.17,66.06,66.11,53393.0,48.7946,48.802,48.7209,48.7578,53393.0
2016-03-08 14:40:00,66.11,66.11,66.01,66.06,57074.0,48.7578,48.7578,48.684,48.7209,57074.0
2016-03-08 14:45:00,66.05,66.08,66.04,66.05,47148.0,48.7135,48.7356,48.7061,48.7135,47148.0
2016-03-08 14:50:00,66.05,66.07,65.95,66.0,100661.0,48.7135,48.7283,48.6398,48.6766,100661.0
2016-03-08 14:55:00,65.99,66.04,65.97,66.0,45766.0,48.6693,48.7061,48.6545,48.6766,45766.0
2016-03-08 15:00:00,66.0,66.04,65.97,66.0,94245.0,48.6766,48.7061,48.6545,48.6766,94245.0
2016-03-08 15:05:00,66.0,66.03,65.98,65.98,87683.0,48.6766,48.6988,48.6619,48.6619,87683.0
2016-03-08 15:10:00,65.99,66.06,65.97,65.98,80846.0,48.6693,48.7209,48.6545,48.6619,80846.0
2016-03-08 15:15:00,65.99,66.02,65.94,65.96,156850.0,48.6693,48.6914,48.6324,48.6471,156850.0
2016-03-08 15:20:00,65.96,66.02,65.94,66.02,98329.0,48.6471,48.6914,48.6324,48.6914,98329.0
2016-03-08 15:25:00,66.02,66.03,65.94,65.95,96862.0,48.6914,48.6988,48.6324,48.6398,96862.0
2016-03-08 15:30:00,65.95,66.11,65.95,66.08,121972.0,48.6398,48.7578,48.6398,48.7356,121972.0
2016-03-08 15:35:00,66.08,66.11,66.04,66.06,100104.0,48.7356,48.7578,48.7061,48.7209,100104.0
2016-03-08 15:40:00,66.06,66.14,66.04,66.13,157195.0,48.7209,48.7799,48.7061,48.7725,157195.0
2016-03-08 15:45:00,66.13,66.3,66.12,66.29,208949.0,48.7725,48.8979,48.7651,48.8905,208949.0
2016-03-08 15:50:00,66.28,66.3,66.19,66.22,232923.0,48.8831,48.8979,48.8168,48.8389,232923.0
2016-03-08 15:55:00,66.21,66.29,66.1,66.25,423727.0,48.8315,48.8905,48.7504,48.861,423727.0
2016-03-09 09:30:00,66.66,66.69,66.4,66.52,75365.0,49.1634,49.1855,48.9716,49.0602,75365.0
2016-03-09 09:35:00,66.5,66.57,66.24,66.28,85847.0,49.0454,49.097,48.8536,48.8831,85847.0
2016-03-09 09:40:00,66.3,66.3,66.05,66.17,35362.0,48.8979,48.8979,48.7135,48.802,35362.0
2016-03-09 09:45:00,66.14,66.18,65.72,65.97,91004.0,48.7799,48.8094,48.4701,48.6545,91004.0
2016-03-09 09:50:00,65.97,65.98,65.77,65.78,80374.0,48.6545,48.6619,48.507,48.5144,80374.0
2016-03-09 09:55:00,65.77,65.78,65.61,65.72,75532.0,48.507,48.5144,48.389,48.4701,75532.0
2016-03-09 10:00:00,65.72,65.84,65.68,65.75,70918.0,48.4701,48.5586,48.4406,48.4923,70918.0
2016-03-09 10:05:00,65.75,65.85,65.61,65.62,97166.0,48.4923,48.566,48.389,48.3964,97166.0
2016-03-09 10:10:00,65.61,65.65,65.53,65.57,58896.0,48.389,48.4185,48.33,48.3595,58896.0
2016-03-09 10:15:00,65.58,65.74,65.58,65.68,42249.0,48.3669,48.4849,48.3669,48.4406,42249.0
2016-03-09 10:20:00,65.67,65.76,65.61,65.73,43251.0,48.4333,48.4996,48.389,48.4775,43251.0
2016-03-09 10:25:00,65.72,65.74,65.64,65.69,28108.0,48.4701,48.4849,48.4111,48.448,28108.0
2016-03-09 10:30:00,65.7,65.84,65.7,65.83,55679.0,48.4554,48.5586,48.4554,48.5513,55679.0
2016-03-09 10:35:00,65.83,65.91,65.77,65.83,51395.0,48.5513,48.6103,48.507,48.5513,51395.0
2016-03-09 10:40:00,65.84,65.84,65.74,65.76,36856.0,48.5586,48.5586,48.4849,48.4996,36856.0
2016-03-09 10:45:00,65.75,65.76,65.62,65.64,40613.0,48.4923,48.4996,48.3964,48.4111,40613.0
2016-03-09 10:50:00,65.63,65.64,65.31,65.32,75414.0,48.4038,48.4111,48.1677,48.1751,75414.0
2016-03-09 10:55:00,65.32,65.33,65.23,65.27,48184.0,48.1751,48.1825,48.1087,48.1382,48184.0
2016-03-09 11:00:00,65.27,65.29,65.15,65.24,294554.0,48.1382,48.153,48.0497,48.1161,294554.0
2016-03-09 11:05:00,65.24,65.24,64.95,64.96,153220.0,48.1161,48.1161,47.9022,47.9096,153220.0
2016-03-09 11:10:00,64.97,65.12,64.95,65.09,79602.0,47.917,48.0276,47.9022,48.0055,79602.0
2016-03-09 11:15:00,65.09,65.15,65.03,65.14,70425.0,48.0055,48.0497,47.9612,48.0424,70425.0
2016-03-09 11:20:00,65.17,65.26,65.09,65.21,53126.0,48.0645,48.1309,48.0055,48.094,53126.0
2016-03-09 11:25:00,65.21,65.26,65.21,65.22,30222.0,48.094,48.1309,48.094,48.1014,30222.0
2016-03-09 11:30:00,65.23,65.34,65.22,65.28,67285.0,48.1087,48.1899,48.1014,48.1456,67285.0
2016-03-09 11:35:00,65.29,65.35,65.25,65.3,30823.0,48.153,48.1972,48.1235,48.1604,30823.0
2016-03-09 11:40:00,65.31,65.37,65.3,65.34,25165.0,48.1677,48.212,48.1604,48.1899,25165.0
2016-03-09 11:45:00,65.34,65.39,65.26,65.37,40071.0,48.1899,48.2267,48.1309,48.212,40071.0
2016-03-09 11:50:00,65.37,65.37,65.29,65.31,23207.0,48.212,48.212,48.153,48.1677,23207.0
2016-03-09 11:55:00,65.3,65.38,65.25,65.35,24866.0,48.1604,48.2194,48.1235,48.1972,24866.0
2016-03-09 12:00:00,65.35,65.36,65.21,65.27,32207.0,48.1972,48.2046,48.094,48.1382,32207.0
2016-03-09 12:05:00,65.28,65.35,65.26,65.3,27878.0,48.1456,48.1972,48.1309,48.1604,27878.0
2016-03-09 12:10:00,65.3,65.35,65.29,65.33,19640.0,48.1604,48.1972,48.153,48.1825,19640.0
2016-03-09 12:15:00,65.33,65.36,65.27,65.31,33647.0,48.1825,48.2046,48.1382,48.1677,33647.0
2016-03-09 12:20:00,65.31,65.49,65.3,65.46,43209.0,48.1677,48.3005,48.1604,48.2784,43209.0
2016-03-09 12:25:00,65.46,65.46,65.37,65.39,24371.0,48.2784,48.2784,48.212,48.2267,24371.0
2016-03-09 12:30:00,65.39,65.41,65.34,65.37,41232.0,48.2267,48.2415,48.1899,48.212,41232.0
2016-03-09 12:35:00,65.37,65.42,65.31,65.39,48720.0,48.212,48.2489,48.1677,48.2267,48720.0
2016-03-09 12:40:00,65.39,65.46,65.36,65.37,50324.0,48.2267,48.2784,48.2046,48.212,50324.0
2016-03-09 12:45:00,65.36,65.36,65.16,65.16,18883.0,48.2046,48.2046,48.0571,48.0571,18883.0
2016-03-09 12:50:00,65.16,65.18,65.14,65.15,18660.0,48.0571,48.0719,48.0424,48.0497,18660.0
2016-03-09 12:55:00,65.16,65.2,65.15,65.18,31478.0,48.0571,48.0866,48.0497,48.0719,31478.0
2016-03-09 13:00:00,65.18,65.19,65.11,65.16,36082.0,48.0719,48.0792,48.0202,48.0571,36082.0
2016-03-09 13:05:00,65.16,65.17,65.05,65.08,43102.0,48.0571,48.0645,47.976,47.9981,43102.0
2016-03-09 13:10:00,65.08,65.14,65.08,65.14,40744.0,47.9981,48.0424,47.9981,48.0424,40744.0
2016-03-09 13:15:00,65.14,65.22,65.13,65.19,66592.0,48.0424,48.1014,48.035,48.0792,66592.0
2016-03-09 13:20:00,65.19,65.21,65.14,65.17,23558.0,48.0792,48.094,48.0424,48.0645,23558.0
2016-03-09 13:25:00,65.17,65.22,65.16,65.22,26605.0,48.0645,48.1014,48.0571,48.1014,26605.0
2016-03-09 13:30:00,65.21,65.24,65.12,65.13,28202.0,48.094,48.1161,48.0276,48.035,28202.0
2016-03-09 13:35:00,65.13,65.21,65.13,65.14,31656.0,48.035,48.094,48.035,48.0424,31656.0
2016-03-09 13:40:00,65.13,65.14,65.05,65.08,33250.0,48.035,48.0424,47.976,47.9981,33250.0
2016-03-09 13:45:00,65.08,65.21,65.08,65.2,51452.0,47.9981,48.094,47.9981,48.0866,51452.0
2016-03-09 13:50:00,65.21,65.27,65.2,65.27,27693.0,48.094,48.1382,48.0866,48.1382,27693.0
2016-03-09 13:55:00,65.26,65.27,65.19,65.21,43177.0,48.1309,48.1382,48.0792,48.094,43177.0
2016-03-09 14:00:00,65.22,65.25,65.21,65.24,51427.0,48.1014,48.1235,48.094,48.1161,51427.0
2016-03-09 14:05:00,65.24,65.27,65.21,65.27,41829.0,48.1161,48.1382,48.094,48.1382,41829.0
2016-03-09 14:10:00,65.27,65.3,65.21,65.25,30659.0,48.1382,48.1604,48.094,48.1235,30659.0
2016-03-09 14:15:00,65.24,65.25,65.2,65.22,22174.0,48.1161,48.1235,48.0866,48.1014,22174.0
2016-03-09 14:20:00,65.23,65.23,65.1,65.17,31829.0,48.1087,48.1087,48.0129,48.0645,31829.0
2016-03-09 14:25:00,65.17,65.26,65.16,65.2,42425.0,48.0645,48.1309,48.0571,48.0866,42425.0
2016-03-09 14:30:00,65.2,65.22,65.09,65.11,33325.0,48.0866,48.1014,48.0055,48.0202,33325.0
2016-03-09 14:35:00,65.11,65.22,65.1,65.2,38235.0,48.0202,48.1014,48.0129,48.0866,38235.0
2016-03-09 14:40:00,65.2,65.23,65.18,65.22,29585.0,48.0866,48.1087,48.0719,48.1014,29585.0
2016-03-09 14:45:00,65.23,65.29,65.2,65.25,36026.0,48.1087,48.153,48.0866,48.1235,36026.0
2016-03-09 14:50:00,65.25,65.27,65.21,65.27,50057.0,48.1235,48.1382,48.094,48.1382,50057.0
2016-03-09 14:55:00,65.27,65.39,65.25,65.39,64254.0,48.1382,48.2267,48.1235,48.2267,64254.0
2016-03-09 15:00:00,65.39,65.42,65.35,65.39,49651.0,48.2267,48.2489,48.1972,48.2267,49651.0
2016-03-09 15:05:00,65.4,65.44,65.3,65.3,49231.0,48.2341,48.2636,48.1604,48.1604,49231.0
2016-03-09 15:10:00,65.31,65.36,65.3,65.36,37511.0,48.1677,48.2046,48.1604,48.2046,37511.0
2016-03-09 15:15:00,65.35,65.44,65.34,65.42,67650.0,48.1972,48.2636,48.1899,48.2489,67650.0
2016-03-09 15:20:00,65.42,65.42,65.34,65.41,45242.0,48.2489,48.2489,48.1899,48.2415,45242.0
2016-03-09 15:25:00,65.42,65.53,65.38,65.5,56649.0,48.2489,48.33,48.2194,48.3079,56649.0
2016-03-09 15:30:00,65.5,65.52,65.4,65.48,79766.0,48.3079,48.3226,48.2341,48.2931,79766.0
2016-03-09 15:35:00,65.48,65.53,65.45,65.49,85919.0,48.2931,48.33,48.271,48.3005,85919.0
2016-03-09 15:40:00,65.49,65.6,65.47,65.56,106555.0,48.3005,48.3816,48.2857,48.3521,106555.0
2016-03-09 15:45:00,65.56,65.57,65.49,65.53,84639.0,48.3521,48.3595,48.3005,48.33,84639.0
2016-03-09 15:50:00,65.52,65.53,65.44,65.46,140973.0,48.3226,48.33,48.2636,48.2784,140973.0
2016-03-09 15:55:00,65.46,65.55,65.39,65.54,322322.0,48.2784,48.3448,48.2267,48.3374,322322.0
2016-03-10 09:30:00,66.17,66.19,65.83,66.03,110830.0,48.802,48.8168,48.5513,48.6988,110830.0
2016-03-10 09:35:00,66.02,66.08,65.78,66.01,52386.0,48.6914,48.7356,48.5144,48.684,52386.0
2016-03-10 09:40:00,66.06,66.12,65.94,65.97,36220.0,48.7209,48.7651,48.6324,48.6545,36220.0
2016-03-10 09:45:00,65.98,66.09,65.93,66.08,62548.0,48.6619,48.743,48.625,48.7356,62548.0
2016-03-10 09:50:00,66.09,66.15,66.0,66.08,31652.0,48.743,48.7873,48.6766,48.7356,31652.0
2016-03-10 09:55:00,66.08,66.21,66.07,66.17,46459.0,48.7356,48.8315,48.7283,48.802,46459.0
2016-03-10 10:00:00,66.17,66.26,66.07,66.09,65431.0,48.802,48.8684,48.7283,48.743,65431.0
2016-03-10 10:05:00,66.08,66.08,65.98,66.0,79360.0,48.7356,48.7356,48.6619,48.6766,79360.0
2016-03-10 10:10:00,66.01,66.07,65.93,66.02,112556.0,48.684,48.7283,48.625,48.6914,112556.0
2016-03-10 10:15:00,66.02,66.1,65.99,66.0,102842.0,48.6914,48.7504,48.6693,48.6766,102842.0
2016-03-10 10:20:00,66.0,66.0,65.88,65.89,64857.0,48.6766,48.6766,48.5881,48.5955,64857.0
2016-03-10 10:25:00,65.89,66.0,65.83,65.92,53231.0,48.5955,48.6766,48.5513,48.6176,53231.0
2016-03-10 10:30:00,65.93,65.97,65.68,65.71,71545.0,48.625,48.6545,48.4406,48.4628,71545.0
2016-03-10 10:35:00,65.73,65.76,65.56,65.7,47570.0,48.4775,48.4996,48.3521,48.4554,47570.0
2016-03-10 10:40:00,65.7,65.81,65.59,65.81,39423.0,48.4554,48.5365,48.3743,48.5365,39423.0
2016-03-10 10:45:00,65.81,65.85,65.66,65.7,25185.0,48.5365,48.566,48.4259,48.4554,25185.0
2016-03-10 10:50:00,65.67,65.79,65.65,65.73,31269.0,48.4333,48.5218,48.4185,48.4775,31269.0
2016-03-10 10:55:00,65.71,65.72,65.49,65.49,28408.0,48.4628,48.4701,48.3005,48.3005,28408.0
2016-03-10 11:00:00,65.52,65.62,65.47,65.54,47808.0,48.3226,48.3964,48.2857,48.3374,47808.0
2016-03-10 11:05:00,65.55,65.74,65.54,65.7,39753.0,48.3448,48.4849,48.3374,48.4554,39753.0
2016-03-10 11:10:00,65.7,65.71,65.56,65.6,52294.0,48.4554,48.4628,48.3521,48.3816,52294.0
2016-03-10 11:15:00,65.59,65.61,65.37,65.38,31797.0,48.3743,48.389,48.212,48.2194,31797.0
2016-03-10 11:20:00,65.38,65.38,65.27,65.3,43635.0,48.2194,48.2194,48.1382,48.1604,43635.0
2016-03-10 11:25:00,65.3,65.41,65.23,65.39,54414.0,48.1604,48.2415,48.1087,48.2267,54414.0
2016-03-10 11:30:00,65.39,65.42,65.06,65.12,60520.0,48.2267,48.2489,47.9834,48.0276,60520.0
2016-03-10 11:35:00,65.11,65.32,65.08,65.24,69419.0,48.0202,48.1751,47.9981,48.1161,69419.0
2016-03-10 11:40:00,65.25,65.45,65.22,65.26,38256.0,48.1235,48.271,48.1014,48.1309,38256.0
2016-03-10 11:45:00,65.27,65.27,65.18,65.25,44308.0,48.1382,48.1382,48.0719,48.1235,44308.0
2016-03-10 11:50:00,65.26,65.28,65.07,65.11,57102.0,48.1309,48.1456,47.9907,48.0202,57102.0
2016-03-10 11:55:00,65.12,65.16,65.07,65.09,63632.0,48.0276,48.0571,47.9907,48.0055,63632.0
2016-03-10 12:00:00,65.09,65.33,65.07,65.28,58979.0,48.0055,48.1825,47.9907,48.1456,58979.0
2016-03-10 12:05:00,65.28,65.28,65.16,65.17,48603.0,48.1456,48.1456,48.0571,48.0645,48603.0
2016-03-10 12:10:00,65.17,65.17,65.1,65.12,46541.0,48.0645,48.0645,48.0129,48.0276,46541.0
2016-03-10 12:15:00,65.12,65.14,65.0,65.03,68573.0,48.0276,48.0424,47.9391,47.9612,68573.0
2016-03-10 12:20:00,65.03,65.07,64.99,65.0,55555.0,47.9612,47.9907,47.9317,47.9391,55555.0
2016-03-10 12:25:00,65.0,65.11,64.96,64.99,58096.0,47.9391,48.0202,47.9096,47.9317,58096.0
2016-03-10 12:30:00,64.99,65.04,64.93,64.97,59809.0,47.9317,47.9686,47.8875,47.917,59809.0
2016-03-10 12:35:00,64.97,64.98,64.8,64.86,69053.0,47.917,47.9244,47.7916,47.8359,69053.0
2016-03-10 12:40:00,64.86,64.93,64.75,64.77,42043.0,47.8359,47.8875,47.7547,47.7695,42043.0
2016-03-10 12:45:00,64.76,64.9,64.71,64.76,50696.0,47.7621,47.8654,47.7252,47.7621,50696.0
2016-03-10 12:50:00,64.75,64.87,64.73,64.77,40990.0,47.7547,47.8432,47.74,47.7695,40990.0
2016-03-10 12:55:00,64.77,64.89,64.72,64.84,52639.0,47.7695,47.858,47.7326,47.8211,52639.0
2016-03-10 13:00:00,64.83,64.86,64.78,64.81,43098.0,47.8137,47.8359,47.7769,47.799,43098.0
2016-03-10 13:05:00,64.81,64.86,64.73,64.73,43531.0,47.799,47.8359,47.74,47.74,43531.0
2016-03-10 13:10:00,64.73,64.84,64.72,64.82,68170.0,47.74,47.8211,47.7326,47.8064,68170.0
2016-03-10 13:15:00,64.81,64.94,64.81,64.93,59393.0,47.799,47.8949,47.799,47.8875,59393.0
2016-03-10 13:20:00,64.95,64.99,64.86,64.95,69397.0,47.9022,47.9317,47.8359,47.9022,69397.0
2016-03-10 13:25:00,64.94,65.04,64.93,65.0,49133.0,47.8949,47.9686,47.8875,47.9391,49133.0
2016-03-10 13:30:00,65.0,65.01,64.9,64.91,36615.0,47.9391,47.9465,47.8654,47.8727,36615.0
2016-03-10 13:35:00,64.91,64.93,64.85,64.87,37714.0,47.8727,47.8875,47.8285,47.8432,37714.0
2016-03-10 13:40:00,64.87,64.87,64.74,64.75,41423.0,47.8432,47.8432,47.7474,47.7547,41423.0
2016-03-10 13:45:00,64.75,64.75,64.68,64.72,41141.0,47.7547,47.7547,47.7031,47.7326,41141.0
2016-03-10 13:50:00,64.72,64.79,64.69,64.74,36631.0,47.7326,47.7842,47.7105,47.7474,36631.0
2016-03-10 13:55:00,64.73,64.74,64.56,64.56,43003.0,47.74,47.7474,47.6146,47.6146,43003.0
2016-03-10 14:00:00,64.58,64.67,64.58,64.63,39148.0,47.6294,47.6957,47.6294,47.6662,39148.0
2016-03-10 14:05:00,64.64,64.66,64.51,64.51,40862.0,47.6736,47.6884,47.5777,47.5777,40862.0
2016-03-10 14:10:00,64.51,64.61,64.48,64.61,35073.0,47.5777,47.6515,47.5556,47.6515,35073.0
2016-03-10 14:15:00,64.6,64.64,64.57,64.63,32120.0,47.6441,47.6736,47.622,47.6662,32120.0
2016-03-10 14:20:00,64.63,64.7,64.58,64.68,35905.0,47.6662,47.7179,47.6294,47.7031,35905.0
2016-03-10 14:25:00,64.68,64.71,64.61,64.69,51999.0,47.7031,47.7252,47.6515,47.7105,51999.0
2016-03-10 14:30:00,64.69,64.76,64.64,64.71,50760.0,47.7105,47.7621,47.6736,47.7252,50760.0
2016-03-10 14:35:00,64.72,64.79,64.69,64.74,54863.0,47.7326,47.7842,47.7105,47.7474,54863.0
2016-03-10 14:40:00,64.75,64.92,64.73,64.86,52008.0,47.7547,47.8801,47.74,47.8359,52008.0
2016-03-10 14:45:00,64.86,64.97,64.85,64.89,51507.0,47.8359,47.917,47.8285,47.858,51507.0
2016-03-10 14:50:00,64.89,64.96,64.86,64.9,109740.0,47.858,47.9096,47.8359,47.8654,109740.0
2016-03-10 14:55:00,64.89,64.97,64.89,64.92,53169.0,47.858,47.917,47.858,47.8801,53169.0
2016-03-10 15:00:00,64.92,65.01,64.88,64.92,62319.0,47.8801,47.9465,47.8506,47.8801,62319.0
2016-03-10 15:05:00,64.93,64.95,64.82,64.92,66356.0,47.8875,47.9022,47.8064,47.8801,66356.0
2016-03-10 15:10:00,64.92,65.02,64.84,65.01,66116.0,47.8801,47.9539,47.8211,47.9465,66116.0
2016-03-10 15:15:00,65.0,65.06,64.96,64.96,63279.0,47.9391,47.9834,47.9096,47.9096,63279.0
2016-03-10 15:20:00,64.97,64.98,64.77,64.89,78661.0,47.917,47.9244,47.7695,47.858,78661.0
2016-03-10 15:25:00,64.89,65.1,64.86,65.0,123588.0,47.858,48.0129,47.8359,47.9391,123588.0
2016-03-10 15:30:00,65.0,65.04,64.93,64.96,104952.0,47.9391,47.9686,47.8875,47.9096,104952.0
2016-03-10 15:35:00,64.97,64.97,64.79,64.82,127119.0,47.917,47.917,47.7842,47.8064,127119.0
2016-03-10 15:40:00,64.81,64.86,64.71,64.81,149877.0,47.799,47.8359,47.7252,47.799,149877.0
2016-03-10 15:45:00,64.8,64.87,64.77,64.81,120287.0,47.7916,47.8432,47.7695,47.799,120287.0
2016-03-10 15:50:00,64.81,64.87,64.8,64.84,155369.0,47.799,47.8432,47.7916,47.8211,155369.0
2016-03-10 15:55:00,64.85,64.94,64.77,64.93,358028.0,47.8285,47.8949,47.7695,47.8875,358028.0
2016-03-11 09:30:00,65.18,65.47,65.06,65.46,135034.0,48.0719,48.2857,47.9834,48.2784,135034.0
2016-03-11 09:35:00,65.47,65.49,65.3,65.44,39319.0,48.2857,48.3005,48.1604,48.2636,39319.0
2016-03-11 09:40:00,65.45,65.59,65.26,65.28,108018.0,48.271,48.3743,48.1309,48.1456,108018.0
2016-03-11 09:45:00,65.34,65.36,65.26,65.26,60490.0,48.1899,48.2046,48.1309,48.1309,60490.0
2016-03-11 09:50:00,65.27,65.29,65.07,65.1,77953.0,48.1382,48.153,47.9907,48.0129,77953.0
2016-03-11 09:55:00,65.09,65.11,64.99,65.09,61791.0,48.0055,48.0202,47.9317,48.0055,61791.0
2016-03-11 10:00:00,65.1,65.13,64.94,65.0,101906.0,48.0129,48.035,47.8949,47.9391,101906.0
2016-03-11 10:05:00,65.01,65.04,64.79,64.81,61608.0,47.9465,47.9686,47.7842,47.799,61608.0
2016-03-11 10:10:00,64.82,64.83,64.69,64.7,88435.0,47.8064,47.8137,47.7105,47.7179,88435.0
2016-03-11 10:15:00,64.71,64.75,64.67,64.74,76061.0,47.7252,47.7547,47.6957,47.7474,76061.0
2016-03-11 10:20:00,64.73,64.74,64.64,64.69,57025.0,47.74,47.7474,47.6736,47.7105,57025.0
2016-03-11 10:25:00,64.69,64.72,64.66,64.68,75298.0,47.7105,47.7326,47.6884,47.7031,75298.0
2016-03-11 10:30:00,64.7,64.83,64.69,64.83,123612.0,47.7179,47.8137,47.7105,47.8137,123612.0
2016-03-11 10:35:00,64.82,64.93,64.81,64.88,42482.0,47.8064,47.8875,47.799,47.8506,42482.0
2016-03-11 10:40:00,64.87,65.02,64.87,64.98,31728.0,47.8432,47.9539,47.8432,47.9244,31728.0
2016-03-11 10:45:00,64.98,65.04,64.96,64.97,47346.0,47.9244,47.9686,47.9096,47.917,47346.0
2016-03-11 10:50:00,64.97,64.97,64.74,64.76,71326.0,47.917,47.917,47.7474,47.7621,71326.0
2016-03-11 10:55:00,64.76,64.82,64.67,64.82,73068.0,47.7621,47.8064,47.6957,47.8064,73068.0
2016-03-11 11:00:00,64.82,64.94,64.81,64.92,68670.0,47.8064,47.8949,47.799,47.8801,68670.0
2016-03-11 11:05:00,64.92,64.92,64.81,64.89,51412.0,47.8801,47.8801,47.799,47.858,51412.0
2016-03-11 11:10:00,64.89,64.93,64.86,64.9,52848.0,47.858,47.8875,47.8359,47.8654,52848.0
2016-03-11 11:15:00,64.89,64.99,64.88,64.97,58836.0,47.858,47.9317,47.8506,47.917,58836.0
2016-03-11 11:20:00,64.97,64.98,64.91,64.98,50282.0,47.917,47.9244,47.8727,47.9244,50282.0
2016-03-11 11:25:00,64.98,65.08,64.98,65.01,66493.0,47.9244,47.9981,47.9244,47.9465,66493.0
2016-03-11 11:30:00,65.0,65.0,64.88,64.92,54587.0,47.9391,47.9391,47.8506,47.8801,54587.0
2016-03-11 11:35:00,64.92,64.98,64.86,64.96,39493.0,47.8801,47.9244,47.8359,47.9096,39493.0
2016-03-11 11:40:00,64.96,64.97,64.89,64.89,39498.0,47.9096,47.917,47.858,47.858,39498.0
2016-03-11 11:45:00,64.9,64.91,64.86,64.88,48006.0,47.8654,47.8727,47.8359,47.8506,48006.0
2016-03-11 11:50:00,64.89,64.97,64.88,64.97,30686.0,47.858,47.917,47.8506,47.917,30686.0
2016-03-11 11:55:00,64.97,65.03,64.96,64.98,41737.0,47.917,47.9612,47.9096,47.9244,41737.0
2016-03-11 12:00:00,64.99,65.08,64.98,65.0,57421.0,47.9317,47.9981,47.9244,47.9391,57421.0
2016-03-11 12:05:00,65.0,65.03,64.99,65.01,33412.0,47.9391,47.9612,47.9317,47.9465,33412.0
2016-03-11 12:10:00,65.01,65.02,64.95,64.96,67999.0,47.9465,47.9539,47.9022,47.9096,67999.0
2016-03-11 12:15:00,64.95,65.0,64.94,65.0,21742.0,47.9022,47.9391,47.8949,47.9391,21742.0
2016-03-11 12:20:00,65.0,65.0,64.94,64.95,41056.0,47.9391,47.9391,47.8949,47.9022,41056.0
2016-03-11 12:25:00,64.94,64.94,64.87,64.88,58235.0,47.8949,47.8949,47.8432,47.8506,58235.0
2016-03-11 12:30:00,64.88,64.89,64.86,64.87,47577.0,47.8506,47.858,47.8359,47.8432,47577.0
2016-03-11 12:35:00,64.86,64.87,64.83,64.83,67109.0,47.8359,47.8432,47.8137,47.8137,67109.0
2016-03-11 12:40:00,64.83,64.86,64.82,64.84,34673.0,47.8137,47.8359,47.8064,47.8211,34673.0
2016-03-11 12:45:00,64.84,64.84,64.76,64.78,46154.0,47.8211,47.8211,47.7621,47.7769,46154.0
2016-03-11 12:50:00,64.78,64.8,64.77,64.78,25842.0,47.7769,47.7916,47.7695,47.7769,25842.0
2016-03-11 12:55:00,64.78,64.79,64.73,64.74,67590.0,47.7769,47.7842,47.74,47.7474,67590.0
2016-03-11 13:00:00,64.73,64.74,64.67,64.67,71561.0,47.74,47.7474,47.6957,47.6957,71561.0
2016-03-11 13:05:00,64.67,64.7,64.59,64.66,61481.0,47.6957,47.7179,47.6367,47.6884,61481.0
2016-03-11 13:10:00,64.67,64.72,64.66,64.71,28234.0,47.6957,47.7326,47.6884,47.7252,28234.0
2016-03-11 13:15:00,64.71,64.72,64.65,64.68,34231.0,47.7252,47.7326,47.681,47.7031,34231.0
2016-03-11 13:20:00,64.68,64.71,64.67,64.67,45354.0,47.7031,47.7252,47.6957,47.6957,45354.0
2016-03-11 13:25:00,64.68,64.7,64.66,64.69,57956.0,47.7031,47.7179,47.6884,47.7105,57956.0
2016-03-11 13:30:00,64.68,64.69,64.66,64.69,31332.0,47.7031,47.7105,47.6884,47.7105,31332.0
2016-03-11 13:35:00,64.69,64.71,64.64,64.64,64918.0,47.7105,47.7252,47.6736,47.6736,64918.0
2016-03-11 13:40:00,64.64,64.68,64.63,64.67,60805.0,47.6736,47.7031,47.6662,47.6957,60805.0
2016-03-11 13:45:00,64.67,64.68,64.64,64.66,78664.0,47.6957,47.7031,47.6736,47.6884,78664.0
2016-03-11 13:50:00,64.67,64.71,64.63,64.7,52126.0,47.6957,47.7252,47.6662,47.7179,52126.0
2016-03-11 13:55:00,64.7,64.81,64.7,64.81,70325.0,47.7179,47.799,47.7179,47.799,70325.0
2016-03-11 14:00:00,64.81,64.82,64.73,64.75,82357.0,47.799,47.8064,47.74,47.7547,82357.0
2016-03-11 14:05:00,64.75,64.81,64.74,64.79,44589.0,47.7547,47.799,47.7474,47.7842,44589.0
2016-03-11 14:10:00,64.79,64.81,64.73,64.74,39288.0,47.7842,47.799,47.74,47.7474,39288.0
2016-03-11 14:15:00,64.74,64.75,64.67,64.68,106157.0,47.7474,47.7547,47.6957,47.7031,106157.0
2016-03-11 14:20:00,64.67,64.74,64.66,64.72,45312.0,47.6957,47.7474,47.6884,47.7326,45312.0
2016-03-11 14:25:00,64.71,64.73,64.63,64.65,87738.0,47.7252,47.74,47.6662,47.681,87738.0
2016-03-11 14:30:00,64.64,64.66,64.63,64.64,50898.0,47.6736,47.6884,47.6662,47.6736,50898.0
2016-03-11 14:35:00,64.63,64.64,64.61,64.63,48198.0,47.6662,47.6736,47.6515,47.6662,48198.0
2016-03-11 14:40:00,64.62,64.63,64.54,64.58,92474.0,47.6589,47.6662,47.5999,47.6294,92474.0
2016-03-11 14:45:00,64.58,64.78,64.57,64.77,60970.0,47.6294,47.7769,47.622,47.7695,60970.0
2016-03-11 14:50:00,64.77,64.88,64.74,64.88,232253.0,47.7695,47.8506,47.7474,47.8506,232253.0
2016-03-11 14:55:00,64.88,64.91,64.84,64.91,56321.0,47.8506,47.8727,47.8211,47.8727,56321.0
2016-03-11 15:00:00,64.9,64.99,64.88,64.96,62981.0,47.8654,47.9317,47.8506,47.9096,62981.0
2016-03-11 15:05:00,64.96,65.04,64.95,65.03,49857.0,47.9096,47.9686,47.9022,47.9612,49857.0
2016-03-11 15:10:00,65.03,65.04,64.95,64.95,73841.0,47.9612,47.9686,47.9022,47.9022,73841.0
2016-03-11 15:15:00,64.96,64.97,64.88,64.9,51767.0,47.9096,47.917,47.8506,47.8654,51767.0
2016-03-11 15:20:00,64.89,64.94,64.88,64.92,117722.0,47.858,47.8949,47.8506,47.8801,117722.0
2016-03-11 15:25:00,64.92,64.93,64.89,64.9,122028.0,47.8801,47.8875,47.858,47.8654,122028.0
2016-03-11 15:30:00,64.91,64.91,64.86,64.89,76811.0,47.8727,47.8727,47.8359,47.858,76811.0
2016-03-11 15:35:00,64.89,64.93,64.88,64.91,97233.0,47.858,47.8875,47.8506,47.8727,97233.0
2016-03-11 15:40:00,64.91,64.95,64.87,64.95,134461.0,47.8727,47.9022,47.8432,47.9022,134461.0
2016-03-11 15:45:00,64.95,64.97,64.93,64.96,117337.0,47.9022,47.917,47.8875,47.9096,117337.0
2016-03-11 15:50:00,64.97,64.97,64.91,64.92,172022.0,47.917,47.917,47.8727,47.8801,172022.0
2016-03-11 15:55:00,64.91,65.0,64.85,64.94,581732.0,47.8727,47.9391,47.8285,47.8949,581732.0
2016-03-14 09:30:00,64.68,64.7,64.3,64.37,206556.0,47.7031,47.7179,47.4228,47.4745,206556.0
2016-03-14 09:35:00,64.35,64.67,64.33,64.6,125559.0,47.4597,47.6957,47.445,47.6441,125559.0
2016-03-14 09:40:00,64.59,64.59,64.37,64.43,60534.0,47.6367,47.6367,47.4745,47.5187,60534.0
2016-03-14 09:45:00,64.43,64.43,64.21,64.23,92572.0,47.5187,47.5187,47.3565,47.3712,92572.0
2016-03-14 09:50:00,64.24,64.37,64.2,64.21,59329.0,47.3786,47.4745,47.3491,47.3565,59329.0
2016-03-14 09:55:00,64.21,64.27,64.11,64.19,68128.0,47.3565,47.4007,47.2827,47.3417,68128.0
2016-03-14 10:00:00,64.2,64.31,64.19,64.2,45581.0,47.3491,47.4302,47.3417,47.3491,45581.0
2016-03-14 10:05:00,64.19,64.2,64.03,64.08,81275.0,47.3417,47.3491,47.2237,47.2606,81275.0
2016-03-14 10:10:00,64.09,64.12,64.02,64.08,67247.0,47.268,47.2901,47.2163,47.2606,67247.0
2016-03-14 10:15:00,64.08,64.14,64.02,64.1,46987.0,47.2606,47.3048,47.2163,47.2753,46987.0
2016-03-14 10:20:00,64.11,64.14,64.01,64.06,59752.0,47.2827,47.3048,47.209,47.2458,59752.0
2016-03-14 10:25:00,64.06,64.13,64.01,64.08,49823.0,47.2458,47.2975,47.209,47.2606,49823.0
2016-03-14 10:30:00,64.08,64.15,64.08,64.11,40039.0,47.2606,47.3122,47.2606,47.2827,40039.0
2016-03-14 10:35:00,64.11,64.19,64.11,64.14,37992.0,47.2827,47.3417,47.2827,47.3048,37992.0
2016-03-14 10:40:00,64.15,64.15,64.1,64.11,38973.0,47.3122,47.3122,47.2753,47.2827,38973.0
2016-03-14 10:45:00,64.11,64.22,64.11,64.16,32927.0,47.2827,47.3638,47.2827,47.3196,32927.0
2016-03-14 10:50:00,64.16,64.22,64.06,64.07,36160.0,47.3196,47.3638,47.2458,47.2532,36160.0
2016-03-14 10:55:00,64.06,64.13,64.06,64.09,30238.0,47.2458,47.2975,47.2458,47.268,30238.0
2016-03-14 11:00:00,64.1,64.2,64.06,64.18,47091.0,47.2753,47.3491,47.2458,47.3343,47091.0
2016-03-14 11:05:00,64.18,64.25,64.16,64.24,35035.0,47.3343,47.386,47.3196,47.3786,35035.0
2016-03-14 11:10:00,64.25,64.36,64.25,64.33,27397.0,47.386,47.4671,47.386,47.445,27397.0
2016-03-14 11:15:00,64.33,64.37,64.31,64.32,56644.0,47.445,47.4745,47.4302,47.4376,56644.0
2016-03-14 11:20:00,64.32,64.36,64.25,64.26,48381.0,47.4376,47.4671,47.386,47.3933,48381.0
2016-03-14 11:25:00,64.25,64.29,64.22,64.23,44165.0,47.386,47.4155,47.3638,47.3712,44165.0
2016-03-14 11:30:00,64.23,64.23,64.14,64.23,41695.0,47.3712,47.3712,47.3048,47.3712,41695.0
2016-03-14 11:35:00,64.23,64.33,64.22,64.29,94776.0,47.3712,47.445,47.3638,47.4155,94776.0
2016-03-14 11:40:00,64.29,64.43,64.29,64.43,58887.0,47.4155,47.5187,47.4155,47.5187,58887.0
2016-03-14 11:45:00,64.43,64.44,64.34,64.35,43700.0,47.5187,47.5261,47.4523,47.4597,43700.0
2016-03-14 11:50:00,64.35,64.36,64.33,64.33,41357.0,47.4597,47.4671,47.445,47.445,41357.0
2016-03-14 11:55:00,64.33,64.33,64.21,64.25,53171.0,47.445,47.445,47.3565,47.386,53171.0
2016-03-14 12:00:00,64.25,64.32,64.25,64.32,47950.0,47.386,47.4376,47.386,47.4376,47950.0
2016-03-14 12:05:00,64.32,64.33,64.24,64.25,30862.0,47.4376,47.445,47.3786,47.386,30862.0
2016-03-14 12:10:00,64.24,64.3,64.23,64.24,37281.0,47.3786,47.4228,47.3712,47.3786,37281.0
2016-03-14 12:15:00,64.24,64.31,64.23,64.31,34989.0,47.3786,47.4302,47.3712,47.4302,34989.0
2016-03-14 12:20:00,64.32,64.33,64.25,64.28,41904.0,47.4376,47.445,47.386,47.4081,41904.0
2016-03-14 12:25:00,64.29,64.33,64.27,64.27,26329.0,47.4155,47.445,47.4007,47.4007,26329.0
2016-03-14 12:30:00,64.27,64.3,64.25,64.3,29420.0,47.4007,47.4228,47.386,47.4228,29420.0
2016-03-14 12:35:00,64.28,64.32,64.28,64.31,18980.0,47.4081,47.4376,47.4081,47.4302,18980.0
2016-03-14 12:40:00,64.31,64.32,64.28,64.31,29139.0,47.4302,47.4376,47.4081,47.4302,29139.0
2016-03-14 12:45:00,64.31,64.31,64.27,64.27,18996.0,47.4302,47.4302,47.4007,47.4007,18996.0
2016-03-14 12:50:00,64.27,64.28,64.24,64.24,25682.0,47.4007,47.4081,47.3786,47.3786,25682.0
2016-03-14 12:55:00,64.25,64.25,64.22,64.25,32334.0,47.386,47.386,47.3638,47.386,32334.0
2016-03-14 13:00:00,64.25,64.3,64.24,64.27,36069.0,47.386,47.4228,47.3786,47.4007,36069.0
2016-03-14 13:05:00,64.27,64.3,64.24,64.27,34120.0,47.4007,47.4228,47.3786,47.4007,34120.0
2016-03-14 13:10:00,64.28,64.29,64.23,64.24,50734.0,47.4081,47.4155,47.3712,47.3786,50734.0
2016-03-14 13:15:00,64.24,64.25,64.19,64.21,22641.0,47.3786,47.386,47.3417,47.3565,22641.0
2016-03-14 13:20:00,64.2,64.23,64.19,64.21,24623.0,47.3491,47.3712,47.3417,47.3565,24623.0
2016-03-14 13:25:00,64.22,64.22,64.17,64.22,31839.0,47.3638,47.3638,47.327,47.3638,31839.0
2016-03-14 13:30:00,64.22,64.31,64.22,64.3,34405.0,47.3638,47.4302,47.3638,47.4228,34405.0
2016-03-14 13:35:00,64.3,64.31,64.25,64.25,47498.0,47.4228,47.4302,47.386,47.386,47498.0
2016-03-14 13:40:00,64.25,64.26,64.22,64.25,28067.0,47.386,47.3933,47.3638,47.386,28067.0
2016-03-14 13:45:00,64.26,64.28,64.18,64.18,50710.0,47.3933,47.4081,47.3343,47.3343,50710.0
2016-03-14 13:50:00,64.19,64.38,64.18,64.37,73796.0,47.3417,47.4818,47.3343,47.4745,73796.0
2016-03-14 13:55:00,64.37,64.38,64.33,64.37,49777.0,47.4745,47.4818,47.445,47.4745,49777.0
2016-03-14 14:00:00,64.37,64.37,64.3,64.34,46285.0,47.4745,47.4745,47.4228,47.4523,46285.0
2016-03-14 14:05:00,64.33,64.33,64.27,64.28,25354.0,47.445,47.445,47.4007,47.4081,25354.0
2016-03-14 14:10:00,64.29,64.34,64.29,64.33,30430.0,47.4155,47.4523,47.4155,47.445,30430.0
2016-03-14 14:15:00,64.32,64.33,64.28,64.3,44717.0,47.4376,47.445,47.4081,47.4228,44717.0
2016-03-14 14:20:00,64.3,64.32,64.26,64.29,59455.0,47.4228,47.4376,47.3933,47.4155,59455.0
2016-03-14 14:25:00,64.29,64.33,64.27,64.33,40743.0,47.4155,47.445,47.4007,47.445,40743.0
2016-03-14 14:30:00,64.33,64.35,64.3,64.35,30889.0,47.445,47.4597,47.4228,47.4597,30889.0
2016-03-14 14:35:00,64.35,64.39,64.3,64.31,37098.0,47.4597,47.4892,47.4228,47.4302,37098.0
2016-03-14 14:40:00,64.32,64.43,64.3,64.38,31219.0,47.4376,47.5187,47.4228,47.4818,31219.0
2016-03-14 14:45:00,64.39,64.42,64.37,64.39,56136.0,47.4892,47.5113,47.4745,47.4892,56136.0
2016-03-14 14:50:00,64.4,64.4,64.3,64.35,45427.0,47.4966,47.4966,47.4228,47.4597,45427.0
2016-03-14 14:55:00,64.36,64.38,64.34,64.37,50888.0,47.4671,47.4818,47.4523,47.4745,50888.0
2016-03-14 15:00:00,64.36,64.41,64.35,64.39,35474.0,47.4671,47.504,47.4597,47.4892,35474.0
2016-03-14 15:05:00,64.38,64.4,64.35,64.35,45612.0,47.4818,47.4966,47.4597,47.4597,45612.0
2016-03-14 15:10:00,64.35,64.37,64.35,64.36,39933.0,47.4597,47.4745,47.4597,47.4671,39933.0
2016-03-14 15:15:00,64.36,64.36,64.31,64.33,39855.0,47.4671,47.4671,47.4302,47.445,39855.0
2016-03-14 15:20:00,64.33,64.36,64.32,64.33,85773.0,47.445,47.4671,47.4376,47.445,85773.0
2016-03-14 15:25:00,64.33,64.4,64.32,64.33,123332.0,47.445,47.4966,47.4376,47.445,123332.0
2016-03-14 15:30:00,64.33,64.33,64.22,64.23,81893.0,47.445,47.445,47.3638,47.3712,81893.0
2016-03-14 15:35:00,64.22,64.23,64.19,64.19,178745.0,47.3638,47.3712,47.3417,47.3417,178745.0
2016-03-14 15:40:00,64.19,64.22,64.16,64.16,151104.0,47.3417,47.3638,47.3196,47.3196,151104.0
2016-03-14 15:45:00,64.17,64.25,64.16,64.23,150009.0,47.327,47.386,47.3196,47.3712,150009.0
2016-03-14 15:50:00,64.24,64.24,64.18,64.19,129943.0,47.3786,47.3786,47.3343,47.3417,129943.0
2016-03-14 15:55:00,64.19,64.26,64.12,64.13,314732.0,47.3417,47.3933,47.2901,47.2975,314732.0
2016-03-15 09:30:00,63.97,64.01,63.77,63.88,150644.0,47.1795,47.209,47.032,47.1131,150644.0
2016-03-15 09:35:00,63.89,63.93,63.52,63.66,120820.0,47.1205,47.15,46.8476,46.9508,120820.0
2016-03-15 09:40:00,63.65,63.66,63.55,63.65,52449.0,46.9435,46.9508,46.8697,46.9435,52449.0
2016-03-15 09:45:00,63.66,63.8,63.65,63.68,55335.0,46.9508,47.0541,46.9435,46.9656,55335.0
2016-03-15 09:50:00,63.68,63.75,63.63,63.73,52203.0,46.9656,47.0172,46.9287,47.0025,52203.0
2016-03-15 09:55:00,63.73,63.84,63.69,63.79,40381.0,47.0025,47.0836,46.973,47.0467,40381.0
2016-03-15 10:00:00,63.79,63.79,63.64,63.71,45323.0,47.0467,47.0467,46.9361,46.9877,45323.0
2016-03-15 10:05:00,63.7,63.71,63.6,63.61,121973.0,46.9803,46.9877,46.9066,46.914,121973.0
2016-03-15 10:10:00,63.61,63.61,63.45,63.56,49915.0,46.914,46.914,46.7959,46.8771,49915.0
2016-03-15 10:15:00,63.57,63.59,63.43,63.49,34068.0,46.8845,46.8992,46.7812,46.8254,34068.0
2016-03-15 10:20:00,63.47,63.5,63.44,63.46,43590.0,46.8107,46.8328,46.7886,46.8033,43590.0
2016-03-15 10:25:00,63.46,63.56,63.32,63.56,45323.0,46.8033,46.8771,46.7001,46.8771,45323.0
2016-03-15 10:30:00,63.56,63.86,63.56,63.84,39946.0,46.8771,47.0983,46.8771,47.0836,39946.0
2016-03-15 10:35:00,63.85,63.99,63.85,63.91,39259.0,47.091,47.1942,47.091,47.1352,39259.0
2016-03-15 10:40:00,63.93,64.12,63.93,64.01,63917.0,47.15,47.2901,47.15,47.209,63917.0
2016-03-15 10:45:00,64.01,64.01,63.85,63.85,40786.0,47.209,47.209,47.091,47.091,40786.0
2016-03-15 10:50:00,63.85,63.88,63.8,63.82,22636.0,47.091,47.1131,47.0541,47.0688,22636.0
2016-03-15 10:55:00,63.82,63.91,63.77,63.91,30026.0,47.0688,47.1352,47.032,47.1352,30026.0
2016-03-15 11:00:00,63.91,63.97,63.8,63.82,77055.0,47.1352,47.1795,47.0541,47.0688,77055.0
2016-03-15 11:05:00,63.82,63.82,63.73,63.8,25860.0,47.0688,47.0688,47.0025,47.0541,25860.0
2016-03-15 11:10:00,63.8,63.81,63.6,63.6,46617.0,47.0541,47.0615,46.9066,46.9066,46617.0
2016-03-15 11:15:00,63.6,63.64,63.54,63.63,49204.0,46.9066,46.9361,46.8623,46.9287,49204.0
2016-03-15 11:20:00,63.62,63.82,63.62,63.79,27608.0,46.9213,47.0688,46.9213,47.0467,27608.0
2016-03-15 11:25:00,63.8,63.88,63.76,63.87,20402.0,47.0541,47.1131,47.0246,47.1057,20402.0
2016-03-15 11:30:00,63.87,63.96,63.84,63.95,20421.0,47.1057,47.1721,47.0836,47.1647,20421.0
2016-03-15 11:35:00,63.94,64.0,63.88,63.91,28270.0,47.1573,47.2016,47.1131,47.1352,28270.0
2016-03-15 11:40:00,63.91,63.97,63.91,63.94,25699.0,47.1352,47.1795,47.1352,47.1573,25699.0
2016-03-15 11:45:00,63.94,64.0,63.9,63.93,29070.0,47.1573,47.2016,47.1278,47.15,29070.0
2016-03-15 11:50:00,63.93,63.93,63.8,63.84,46829.0,47.15,47.15,47.0541,47.0836,46829.0
2016-03-15 11:55:00,63.84,63.94,63.84,63.88,23156.0,47.0836,47.1573,47.0836,47.1131,23156.0
2016-03-15 12:00:00,63.88,63.92,63.85,63.87,26538.0,47.1131,47.1426,47.091,47.1057,26538.0
2016-03-15 12:05:00,63.86,63.91,63.84,63.87,21860.0,47.0983,47.1352,47.0836,47.1057,21860.0
2016-03-15 12:10:00,63.88,63.97,63.86,63.97,19999.0,47.1131,47.1795,47.0983,47.1795,19999.0
2016-03-15 12:15:00,63.98,64.02,63.94,64.02,34394.0,47.1868,47.2163,47.1573,47.2163,34394.0
2016-03-15 12:20:00,64.02,64.19,64.02,64.18,41033.0,47.2163,47.3417,47.2163,47.3343,41033.0
2016-03-15 12:25:00,64.18,64.24,64.16,64.24,26146.0,47.3343,47.3786,47.3196,47.3786,26146.0
2016-03-15 12:30:00,64.24,64.24,64.16,64.2,28693.0,47.3786,47.3786,47.3196,47.3491,28693.0
2016-03-15 12:35:00,64.2,64.28,64.17,64.2,45744.0,47.3491,47.4081,47.327,47.3491,45744.0
2016-03-15 12:40:00,64.19,64.2,64.15,64.15,23104.0,47.3417,47.3491,47.3122,47.3122,23104.0
2016-03-15 12:45:00,64.14,64.16,64.04,64.05,23258.0,47.3048,47.3196,47.2311,47.2385,23258.0
2016-03-15 12:50:00,64.06,64.08,63.99,64.0,17195.0,47.2458,47.2606,47.1942,47.2016,17195.0
2016-03-15 12:55:00,64.0,64.12,63.99,64.09,29244.0,47.2016,47.2901,47.1942,47.268,29244.0
2016-03-15 13:00:00,64.09,64.14,64.04,64.1,32573.0,47.268,47.3048,47.2311,47.2753,32573.0
2016-03-15 13:05:00,64.09,64.18,64.08,64.11,19729.0,47.268,47.3343,47.2606,47.2827,19729.0
2016-03-15 13:10:00,64.12,64.18,64.08,64.08,29740.0,47.2901,47.3343,47.2606,47.2606,29740.0
2016-03-15 13:15:00,64.08,64.09,63.96,63.98,35479.0,47.2606,47.268,47.1721,47.1868,35479.0
2016-03-15 13:20:00,63.98,64.01,63.95,63.95,45011.0,47.1868,47.209,47.1647,47.1647,45011.0
2016-03-15 13:25:00,63.95,64.01,63.92,63.96,41040.0,47.1647,47.209,47.1426,47.1721,41040.0
2016-03-15 13:30:00,63.97,64.05,63.96,64.01,25571.0,47.1795,47.2385,47.1721,47.209,25571.0
2016-03-15 13:35:00,64.0,64.06,63.99,64.0,33452.0,47.2016,47.2458,47.1942,47.2016,33452.0
2016-03-15 13:40:00,64.0,64.01,63.89,63.9,40590.0,47.2016,47.209,47.1205,47.1278,40590.0
2016-03-15 13:45:00,63.9,63.9,63.8,63.8,32966.0,47.1278,47.1278,47.0541,47.0541,32966.0
2016-03-15 13:50:00,63.81,63.83,63.79,63.8,78421.0,47.0615,47.0762,47.0467,47.0541,78421.0
2016-03-15 13:55:00,63.8,63.83,63.77,63.79,40164.0,47.0541,47.0762,47.032,47.0467,40164.0
2016-03-15 14:00:00,63.79,63.82,63.78,63.78,45895.0,47.0467,47.0688,47.0393,47.0393,45895.0
2016-03-15 14:05:00,63.79,63.81,63.77,63.8,44800.0,47.0467,47.0615,47.032,47.0541,44800.0
2016-03-15 14:10:00,63.8,63.83,63.76,63.83,44646.0,47.0541,47.0762,47.0246,47.0762,44646.0
2016-03-15 14:15:00,63.82,63.88,63.79,63.8,41008.0,47.0688,47.1131,47.0467,47.0541,41008.0
2016-03-15 14:20:00,63.8,63.81,63.7,63.7,49850.0,47.0541,47.0615,46.9803,46.9803,49850.0
2016-03-15 14:25:00,63.7,63.77,63.69,63.74,31673.0,46.9803,47.032,46.973,47.0098,31673.0
2016-03-15 14:30:00,63.74,63.85,63.69,63.85,44638.0,47.0098,47.091,46.973,47.091,44638.0
2016-03-15 14:35:00,63.84,63.84,63.77,63.78,34163.0,47.0836,47.0836,47.032,47.0393,34163.0
2016-03-15 14:40:00,63.78,63.79,63.63,63.67,55534.0,47.0393,47.0467,46.9287,46.9582,55534.0
2016-03-15 14:45:00,63.67,63.67,63.57,63.58,74136.0,46.9582,46.9582,46.8845,46.8918,74136.0
2016-03-15 14:50:00,63.57,63.61,63.53,63.59,50768.0,46.8845,46.914,46.855,46.8992,50768.0
2016-03-15 14:55:00,63.59,63.63,63.54,63.63,40698.0,46.8992,46.9287,46.8623,46.9287,40698.0
2016-03-15 15:00:00,63.63,63.69,63.62,63.67,57996.0,46.9287,46.973,46.9213,46.9582,57996.0
2016-03-15 15:05:00,63.66,63.7,63.61,63.63,84109.0,46.9508,46.9803,46.914,46.9287,84109.0
2016-03-15 15:10:00,63.63,63.68,63.59,63.61,67585.0,46.9287,46.9656,46.8992,46.914,67585.0
2016-03-15 15:15:00,63.61,63.69,63.59,63.69,62991.0,46.914,46.973,46.8992,46.973,62991.0
2016-03-15 15:20:00,63.69,63.71,63.65,63.65,95450.0,46.973,46.9877,46.9435,46.9435,95450.0
2016-03-15 15:25:00,63.65,63.69,63.58,63.67,86864.0,46.9435,46.973,46.8918,46.9582,86864.0
2016-03-15 15:30:00,63.67,63.7,63.62,63.67,79541.0,46.9582,46.9803,46.9213,46.9582,79541.0
2016-03-15 15:35:00,63.67,63.7,63.6,63.63,91659.0,46.9582,46.9803,46.9066,46.9287,91659.0
2016-03-15 15:40:00,63.64,63.64,63.58,63.62,113614.0,46.9361,46.9361,46.8918,46.9213,113614.0
2016-03-15 15:45:00,63.62,63.7,63.6,63.65,127816.0,46.9213,46.9803,46.9066,46.9435,127816.0
2016-03-15 15:50:00,63.64,63.75,63.64,63.74,167259.0,46.9361,47.0172,46.9361,47.0098,167259.0
2016-03-15 15:55:00,63.75,63.76,63.63,63.69,417901.0,47.0172,47.0246,46.9287,46.973,417901.0
2016-03-16 09:30:00,63.38,63.55,63.26,63.55,72987.0,46.7443,46.8697,46.6558,46.8697,72987.0
2016-03-16 09:35:00,63.53,63.56,63.37,63.53,58265.0,46.855,46.8771,46.7369,46.855,58265.0
2016-03-16 09:40:00,63.53,63.55,63.41,63.5,41532.0,46.855,46.8697,46.7664,46.8328,41532.0
2016-03-16 09:45:00,63.49,63.6,63.42,63.58,46031.0,46.8254,46.9066,46.7738,46.8918,46031.0
2016-03-16 09:50:00,63.58,63.83,63.57,63.67,49325.0,46.8918,47.0762,46.8845,46.9582,49325.0
2016-03-16 09:55:00,63.66,63.8,63.65,63.73,49791.0,46.9508,47.0541,46.9435,47.0025,49791.0
2016-03-16 10:00:00,63.72,63.79,63.71,63.77,46043.0,46.9951,47.0467,46.9877,47.032,46043.0
2016-03-16 10:05:00,63.76,64.32,63.73,64.24,161184.0,47.0246,47.4376,47.0025,47.3786,161184.0
2016-03-16 10:10:00,64.23,64.24,64.02,64.06,81658.0,47.3712,47.3786,47.2163,47.2458,81658.0
2016-03-16 10:15:00,64.06,64.07,63.82,63.83,55284.0,47.2458,47.2532,47.0688,47.0762,55284.0
2016-03-16 10:20:00,63.81,63.82,63.64,63.73,82223.0,47.0615,47.0688,46.9361,47.0025,82223.0
2016-03-16 10:25:00,63.73,63.74,63.56,63.59,24577.0,47.0025,47.0098,46.8771,46.8992,24577.0
2016-03-16 10:30:00,63.58,63.63,63.51,63.54,46054.0,46.8918,46.9287,46.8402,46.8623,46054.0
2016-03-16 10:35:00,63.56,63.66,63.54,63.58,33903.0,46.8771,46.9508,46.8623,46.8918,33903.0
2016-03-16 10:40:00,63.58,63.64,63.5,63.5,35323.0,46.8918,46.9361,46.8328,46.8328,35323.0
2016-03-16 10:45:00,63.49,63.51,63.31,63.32,33895.0,46.8254,46.8402,46.6927,46.7001,33895.0
2016-03-16 10:50:00,63.32,63.34,63.26,63.33,32089.0,46.7001,46.7148,46.6558,46.7074,32089.0
2016-03-16 10:55:00,63.32,63.34,63.28,63.29,45216.0,46.7001,46.7148,46.6706,46.6779,45216.0
2016-03-16 11:00:00,63.28,63.34,63.24,63.26,63712.0,46.6706,46.7148,46.6411,46.6558,63712.0
2016-03-16 11:05:00,63.26,63.29,63.25,63.26,31492.0,46.6558,46.6779,46.6484,46.6558,31492.0
2016-03-16 11:10:00,63.26,63.28,63.19,63.21,36373.0,46.6558,46.6706,46.6042,46.6189,36373.0
2016-03-16 11:15:00,63.21,63.21,63.11,63.11,50488.0,46.6189,46.6189,46.5452,46.5452,50488.0
2016-03-16 11:20:00,63.1,63.12,63.04,63.04,45337.0,46.5378,46.5526,46.4936,46.4936,45337.0
2016-03-16 11:25:00,63.05,63.05,62.94,62.99,81885.0,46.5009,46.5009,46.4198,46.4567,81885.0
2016-03-16 11:30:00,62.99,62.99,62.85,62.87,42160.0,46.4567,46.4567,46.3534,46.3682,42160.0
2016-03-16 11:35:00,62.86,62.88,62.77,62.82,34280.0,46.3608,46.3756,46.2944,46.3313,34280.0
2016-03-16 11:40:00,62.82,62.99,62.81,62.96,43867.0,46.3313,46.4567,46.3239,46.4346,43867.0
2016-03-16 11:45:00,62.95,63.0,62.91,62.96,35624.0,46.4272,46.4641,46.3977,46.4346,35624.0
2016-03-16 11:50:00,62.96,62.97,62.89,62.94,25154.0,46.4346,46.4419,46.3829,46.4198,25154.0
2016-03-16 11:55:00,62.94,62.97,62.91,62.95,28706.0,46.4198,46.4419,46.3977,46.4272,28706.0
2016-03-16 12:00:00,62.95,63.07,62.94,63.05,77907.0,46.4272,46.5157,46.4198,46.5009,77907.0
2016-03-16 12:05:00,63.04,63.07,62.95,62.98,44420.0,46.4936,46.5157,46.4272,46.4493,44420.0
2016-03-16 12:10:00,62.98,63.02,62.94,62.94,36667.0,46.4493,46.4788,46.4198,46.4198,36667.0
2016-03-16 12:15:00,62.95,62.99,62.88,62.88,58298.0,46.4272,46.4567,46.3756,46.3756,58298.0
2016-03-16 12:20:00,62.88,62.92,62.87,62.91,44152.0,46.3756,46.4051,46.3682,46.3977,44152.0
2016-03-16 12:25:00,62.92,62.93,62.88,62.9,28146.0,46.4051,46.4124,46.3756,46.3903,28146.0
2016-03-16 12:30:00,62.91,62.91,62.83,62.84,35576.0,46.3977,46.3977,46.3387,46.3461,35576.0
2016-03-16 12:35:00,62.84,62.87,62.81,62.84,47991.0,46.3461,46.3682,46.3239,46.3461,47991.0
2016-03-16 12:40:00,62.84,62.87,62.77,62.79,133493.0,46.3461,46.3682,46.2944,46.3092,133493.0
2016-03-16 12:45:00,62.8,62.82,62.75,62.78,50897.0,46.3166,46.3313,46.2797,46.3018,50897.0
2016-03-16 12:50:00,62.78,62.81,62.7,62.73,125588.0,46.3018,46.3239,46.2428,46.2649,125588.0
2016-03-16 12:55:00,62.73,62.79,62.65,62.72,213214.0,46.2649,46.3092,46.2059,46.2576,213214.0
2016-03-16 13:00:00,62.71,62.77,62.7,62.77,117133.0,46.2502,46.2944,46.2428,46.2944,117133.0
2016-03-16 13:05:00,62.76,62.77,62.66,62.66,116919.0,46.2871,46.2944,46.2133,46.2133,116919.0
2016-03-16 13:10:00,62.66,62.67,62.58,62.6,56302.0,46.2133,46.2207,46.1543,46.1691,56302.0
2016-03-16 13:15:00,62.6,62.62,62.55,62.62,70842.0,46.1691,46.1838,46.1322,46.1838,70842.0
2016-03-16 13:20:00,62.6,62.6,62.51,62.53,99542.0,46.1691,46.1691,46.1027,46.1174,99542.0
2016-03-16 13:25:00,62.53,62.53,62.42,62.43,109851.0,46.1174,46.1174,46.0363,46.0437,109851.0
2016-03-16 13:30:00,62.43,62.44,62.36,62.37,98752.0,46.0437,46.051,45.992,45.9994,98752.0
2016-03-16 13:35:00,62.38,62.38,62.25,62.26,104464.0,46.0068,46.0068,45.9109,45.9183,104464.0
2016-03-16 13:40:00,62.27,62.32,62.26,62.32,98397.0,45.9257,45.9625,45.9183,45.9625,98397.0
2016-03-16 13:45:00,62.32,62.32,62.3,62.31,70337.0,45.9625,45.9625,45.9478,45.9552,70337.0
2016-03-16 13:50:00,62.32,62.32,62.21,62.24,76781.0,45.9625,45.9625,45.8814,45.9035,76781.0
2016-03-16 13:55:00,62.23,62.3,62.21,62.23,81260.0,45.8962,45.9478,45.8814,45.8962,81260.0
2016-03-16 14:00:00,62.27,63.03,62.23,62.96,139041.0,45.9257,46.4862,45.8962,46.4346,139041.0
2016-03-16 14:05:00,62.94,62.97,62.65,62.87,92437.0,46.4198,46.4419,46.2059,46.3682,92437.0
2016-03-16 14:10:00,62.87,62.88,62.56,62.58,41972.0,46.3682,46.3756,46.1396,46.1543,41972.0
2016-03-16 14:15:00,62.6,62.82,62.6,62.75,58931.0,46.1691,46.3313,46.1691,46.2797,58931.0
2016-03-16 14:20:00,62.74,62.95,62.67,62.85,59726.0,46.2723,46.4272,46.2207,46.3534,59726.0
2016-03-16 14:25:00,62.85,63.0,62.77,62.87,98935.0,46.3534,46.4641,46.2944,46.3682,98935.0
2016-03-16 14:30:00,62.88,62.94,62.77,62.84,78052.0,46.3756,46.4198,46.2944,46.3461,78052.0
2016-03-16 14:35:00,62.86,62.92,62.82,62.89,75247.0,46.3608,46.4051,46.3313,46.3829,75247.0
2016-03-16 14:40:00,62.89,62.94,62.84,62.88,218593.0,46.3829,46.4198,46.3461,46.3756,218593.0
2016-03-16 14:45:00,62.89,62.92,62.79,62.83,127264.0,46.3829,46.4051,46.3092,46.3387,127264.0
2016-03-16 14:50:00,62.84,62.87,62.76,62.8,84322.0,46.3461,46.3682,46.2871,46.3166,84322.0
2016-03-16 14:55:00,62.79,62.79,62.61,62.62,44899.0,46.3092,46.3092,46.1764,46.1838,44899.0
2016-03-16 15:00:00,62.62,62.82,62.61,62.8,65194.0,46.1838,46.3313,46.1764,46.3166,65194.0
2016-03-16 15:05:00,62.82,62.85,62.77,62.8,79930.0,46.3313,46.3534,46.2944,46.3166,79930.0
2016-03-16 15:10:00,62.81,62.86,62.69,62.79,81747.0,46.3239,46.3608,46.2354,46.3092,81747.0
2016-03-16 15:15:00,62.79,62.85,62.76,62.77,58341.0,46.3092,46.3534,46.2871,46.2944,58341.0
2016-03-16 15:20:00,62.78,62.79,62.68,62.75,68364.0,46.3018,46.3092,46.2281,46.2797,68364.0
2016-03-16 15:25:00,62.75,62.85,62.73,62.74,114849.0,46.2797,46.3534,46.2649,46.2723,114849.0
2016-03-16 15:30:00,62.75,62.75,62.67,62.72,137994.0,46.2797,46.2797,46.2207,46.2576,137994.0
2016-03-16 15:35:00,62.72,62.76,62.7,62.73,218193.0,46.2576,46.2871,46.2428,46.2649,218193.0
2016-03-16 15:40:00,62.74,62.76,62.71,62.72,171592.0,46.2723,46.2871,46.2502,46.2576,171592.0
2016-03-16 15:45:00,62.72,62.78,62.71,62.78,154692.0,46.2576,46.3018,46.2502,46.3018,154692.0
2016-03-16 15:50:00,62.77,62.78,62.67,62.68,165615.0,46.2944,46.3018,46.2207,46.2281,165615.0
2016-03-16 15:55:00,62.67,62.67,62.6,62.65,341315.0,46.2207,46.2207,46.1691,46.2059,341315.0
2016-03-17 09:30:00,62.52,62.61,62.31,62.47,102572.0,46.1101,46.1764,45.9552,46.0732,102572.0
2016-03-17 09:35:00,62.44,62.48,62.3,62.31,55224.0,46.051,46.0805,45.9478,45.9552,55224.0
2016-03-17 09:40:00,62.3,62.31,62.08,62.12,88001.0,45.9478,45.9552,45.7855,45.815,88001.0
2016-03-17 09:45:00,62.11,62.23,62.05,62.1,71787.0,45.8077,45.8962,45.7634,45.8003,71787.0
2016-03-17 09:50:00,62.1,62.16,62.04,62.06,72283.0,45.8003,45.8445,45.756,45.7708,72283.0
2016-03-17 09:55:00,62.07,62.12,62.02,62.11,74492.0,45.7782,45.815,45.7413,45.8077,74492.0
2016-03-17 10:00:00,62.11,62.2,61.86,62.03,143156.0,45.8077,45.874,45.6233,45.7487,143156.0
2016-03-17 10:05:00,62.01,62.01,61.89,61.92,59497.0,45.7339,45.7339,45.6454,45.6675,59497.0
2016-03-17 10:10:00,61.93,61.95,61.77,61.83,93999.0,45.6749,45.6897,45.5569,45.6012,93999.0
2016-03-17 10:15:00,61.83,61.84,61.54,61.57,75826.0,45.6012,45.6085,45.3873,45.4094,75826.0
2016-03-17 10:20:00,61.56,61.61,61.49,61.61,71757.0,45.402,45.4389,45.3504,45.4389,71757.0
2016-03-17 10:25:00,61.61,61.85,61.6,61.83,93311.0,45.4389,45.6159,45.4315,45.6012,93311.0
2016-03-17 10:30:00,61.82,61.86,61.76,61.82,61797.0,45.5938,45.6233,45.5495,45.5938,61797.0
2016-03-17 10:35:00,61.82,62.03,61.75,62.02,64408.0,45.5938,45.7487,45.5422,45.7413,64408.0
2016-03-17 10:40:00,62.02,62.07,61.95,61.95,56713.0,45.7413,45.7782,45.6897,45.6897,56713.0
2016-03-17 10:45:00,61.94,61.97,61.9,61.91,48923.0,45.6823,45.7044,45.6528,45.6602,48923.0
2016-03-17 10:50:00,61.9,61.94,61.81,61.82,76475.0,45.6528,45.6823,45.5864,45.5938,76475.0
2016-03-17 10:55:00,61.81,61.91,61.79,61.9,89565.0,45.5864,45.6602,45.5717,45.6528,89565.0
2016-03-17 11:00:00,61.9,61.92,61.78,61.78,45346.0,45.6528,45.6675,45.5643,45.5643,45346.0
2016-03-17 11:05:00,61.79,61.83,61.72,61.75,72445.0,45.5717,45.6012,45.52,45.5422,72445.0
2016-03-17 11:10:00,61.76,61.76,61.57,61.6,104162.0,45.5495,45.5495,45.4094,45.4315,104162.0
2016-03-17 11:15:00,61.61,61.66,61.58,61.58,57553.0,45.4389,45.4758,45.4168,45.4168,57553.0
2016-03-17 11:20:00,61.59,61.59,61.46,61.47,99472.0,45.4242,45.4242,45.3283,45.3356,99472.0
2016-03-17 11:25:00,61.46,61.5,61.4,61.45,120738.0,45.3283,45.3578,45.284,45.3209,120738.0
2016-03-17 11:30:00,61.45,61.45,61.37,61.4,115074.0,45.3209,45.3209,45.2619,45.284,115074.0
2016-03-17 11:35:00,61.4,61.43,61.27,61.28,96726.0,45.284,45.3061,45.1881,45.1955,96726.0
2016-03-17 11:40:00,61.27,61.27,61.15,61.19,109672.0,45.1881,45.1881,45.0996,45.1291,109672.0
2016-03-17 11:45:00,61.18,61.3,61.11,61.25,128496.0,45.1218,45.2103,45.0701,45.1734,128496.0
2016-03-17 11:50:00,61.24,61.24,61.11,61.19,81433.0,45.166,45.166,45.0701,45.1291,81433.0
2016-03-17 11:55:00,61.18,61.2,61.11,61.13,69240.0,45.1218,45.1365,45.0701,45.0849,69240.0
2016-03-17 12:00:00,61.13,61.14,61.03,61.04,118544.0,45.0849,45.0923,45.0111,45.0185,118544.0
2016-03-17 12:05:00,61.04,61.05,60.98,61.04,125158.0,45.0185,45.0259,44.9743,45.0185,125158.0
2016-03-17 12:10:00,61.03,61.07,61.01,61.03,56860.0,45.0111,45.0406,44.9964,45.0111,56860.0
2016-03-17 12:15:00,61.02,61.09,61.01,61.05,92748.0,45.0038,45.0554,44.9964,45.0259,92748.0
2016-03-17 12:20:00,61.04,61.3,61.03,61.28,90172.0,45.0185,45.2103,45.0111,45.1955,90172.0
2016-03-17 12:25:00,61.29,61.39,61.22,61.38,67237.0,45.2029,45.2766,45.1513,45.2693,67237.0
2016-03-17 12:30:00,61.38,61.45,61.33,61.43,68081.0,45.2693,45.3209,45.2324,45.3061,68081.0
2016-03-17 12:35:00,61.43,61.44,61.4,61.4,71974.0,45.3061,45.3135,45.284,45.284,71974.0
2016-03-17 12:40:00,61.41,61.41,61.32,61.35,78298.0,45.2914,45.2914,45.225,45.2471,78298.0
2016-03-17 12:45:00,61.36,61.39,61.3,61.33,83651.0,45.2545,45.2766,45.2103,45.2324,83651.0
2016-03-17 12:50:00,61.31,61.32,61.2,61.25,67006.0,45.2176,45.225,45.1365,45.1734,67006.0
2016-03-17 12:55:00,61.26,61.35,61.21,61.31,101831.0,45.1808,45.2471,45.1439,45.2176,101831.0
2016-03-17 13:00:00,61.32,61.32,61.28,61.3,111272.0,45.225,45.225,45.1955,45.2103,111272.0
2016-03-17 13:05:00,61.3,61.31,61.26,61.27,89648.0,45.2103,45.2176,45.1808,45.1881,89648.0
2016-03-17 13:10:00,61.28,61.38,61.27,61.35,102172.0,45.1955,45.2693,45.1881,45.2471,102172.0
2016-03-17 13:15:00,61.35,61.39,61.31,61.36,77801.0,45.2471,45.2766,45.2176,45.2545,77801.0
2016-03-17 13:20:00,61.36,61.41,61.35,61.36,50492.0,45.2545,45.2914,45.2471,45.2545,50492.0
2016-03-17 13:25:00,61.37,61.48,61.36,61.46,94386.0,45.2619,45.343,45.2545,45.3283,94386.0
2016-03-17 13:30:00,61.46,61.58,61.44,61.55,98382.0,45.3283,45.4168,45.3135,45.3947,98382.0
2016-03-17 13:35:00,61.55,61.56,61.46,61.52,87207.0,45.3947,45.402,45.3283,45.3725,87207.0
2016-03-17 13:40:00,61.52,61.55,61.51,61.54,68811.0,45.3725,45.3947,45.3652,45.3873,68811.0
2016-03-17 13:45:00,61.55,61.55,61.48,61.48,70389.0,45.3947,45.3947,45.343,45.343,70389.0
2016-03-17 13:50:00,61.49,61.49,61.45,61.47,53686.0,45.3504,45.3504,45.3209,45.3356,53686.0
2016-03-17 13:55:00,61.47,61.55,61.46,61.54,62460.0,45.3356,45.3947,45.3283,45.3873,62460.0
2016-03-17 14:00:00,61.53,61.56,61.51,61.53,100406.0,45.3799,45.402,45.3652,45.3799,100406.0
2016-03-17 14:05:00,61.54,61.58,61.52,61.58,86859.0,45.3873,45.4168,45.3725,45.4168,86859.0
2016-03-17 14:10:00,61.58,61.85,61.58,61.8,117987.0,45.4168,45.6159,45.4168,45.579,117987.0
2016-03-17 14:15:00,61.8,61.91,61.8,61.9,127381.0,45.579,45.6602,45.579,45.6528,127381.0
2016-03-17 14:20:00,61.9,61.97,61.89,61.97,74929.0,45.6528,45.7044,45.6454,45.7044,74929.0
2016-03-17 14:25:00,61.97,61.97,61.85,61.85,205537.0,45.7044,45.7044,45.6159,45.6159,205537.0
2016-03-17 14:30:00,61.85,61.86,61.78,61.8,97278.0,45.6159,45.6233,45.5643,45.579,97278.0
2016-03-17 14:35:00,61.8,61.83,61.74,61.74,78229.0,45.579,45.6012,45.5348,45.5348,78229.0
2016-03-17 14:40:00,61.74,61.81,61.72,61.75,96491.0,45.5348,45.5864,45.52,45.5422,96491.0
2016-03-17 14:45:00,61.75,61.77,61.67,61.71,70696.0,45.5422,45.5569,45.4832,45.5127,70696.0
2016-03-17 14:50:00,61.71,61.73,61.67,61.73,112236.0,45.5127,45.5274,45.4832,45.5274,112236.0
2016-03-17 14:55:00,61.73,61.74,61.57,61.57,108852.0,45.5274,45.5348,45.4094,45.4094,108852.0
2016-03-17 15:00:00,61.58,61.65,61.54,61.62,221840.0,45.4168,45.4684,45.3873,45.4463,221840.0
2016-03-17 15:05:00,61.62,61.62,61.54,61.57,140933.0,45.4463,45.4463,45.3873,45.4094,140933.0
2016-03-17 15:10:00,61.57,61.6,61.55,61.56,137645.0,45.4094,45.4315,45.3947,45.402,137645.0
2016-03-17 15:15:00,61.56,61.6,61.51,61.53,90129.0,45.402,45.4315,45.3652,45.3799,90129.0
2016-03-17 15:20:00,61.53,61.61,61.52,61.58,145951.0,45.3799,45.4389,45.3725,45.4168,145951.0
2016-03-17 15:25:00,61.57,61.6,61.55,61.57,116096.0,45.4094,45.4315,45.3947,45.4094,116096.0
2016-03-17 15:30:00,61.58,61.62,61.55,61.59,147654.0,45.4168,45.4463,45.3947,45.4242,147654.0
2016-03-17 15:35:00,61.59,61.61,61.54,61.56,239759.0,45.4242,45.4389,45.3873,45.402,239759.0
2016-03-17 15:40:00,61.56,61.66,61.55,61.61,163413.0,45.402,45.4758,45.3947,45.4389,163413.0
2016-03-17 15:45:00,61.61,61.62,61.5,61.55,142106.0,45.4389,45.4463,45.3578,45.3947,142106.0
2016-03-17 15:50:00,61.55,61.56,61.5,61.52,157269.0,45.3947,45.402,45.3578,45.3725,157269.0
2016-03-17 15:55:00,61.52,61.53,61.44,61.46,292546.0,45.3725,45.3799,45.3135,45.3283,292546.0
2016-03-18 09:30:00,61.54,61.66,61.13,61.17,1363052.0,45.3873,45.4758,45.0849,45.1144,1363052.0
2016-03-18 09:35:00,61.19,61.44,61.17,61.4,79320.0,45.1291,45.3135,45.1144,45.284,79320.0
2016-03-18 09:40:00,61.39,61.47,61.09,61.09,158009.0,45.2766,45.3356,45.0554,45.0554,158009.0
2016-03-18 09:45:00,61.09,61.21,61.0,61.04,70728.0,45.0554,45.1439,44.989,45.0185,70728.0
2016-03-18 09:50:00,61.04,61.19,61.03,61.12,43897.0,45.0185,45.1291,45.0111,45.0775,43897.0
2016-03-18 09:55:00,61.11,61.3,61.02,61.2,56385.0,45.0701,45.2103,45.0038,45.1365,56385.0
2016-03-18 10:00:00,61.2,61.27,61.18,61.26,56482.0,45.1365,45.1881,45.1218,45.1808,56482.0
2016-03-18 10:05:00,61.27,61.38,61.26,61.38,70627.0,45.1881,45.2693,45.1808,45.2693,70627.0
2016-03-18 10:10:00,61.39,61.55,61.38,61.49,113382.0,45.2766,45.3947,45.2693,45.3504,113382.0
2016-03-18 10:15:00,61.49,61.53,61.35,61.35,150436.0,45.3504,45.3799,45.2471,45.2471,150436.0
2016-03-18 10:20:00,61.36,61.41,61.34,61.39,46166.0,45.2545,45.2914,45.2398,45.2766,46166.0
2016-03-18 10:25:00,61.38,61.45,61.33,61.38,65262.0,45.2693,45.3209,45.2324,45.2693,65262.0
2016-03-18 10:30:00,61.39,61.45,61.38,61.43,68603.0,45.2766,45.3209,45.2693,45.3061,68603.0
2016-03-18 10:35:00,61.43,61.51,61.43,61.46,61419.0,45.3061,45.3652,45.3061,45.3283,61419.0
2016-03-18 10:40:00,61.46,61.48,61.39,61.42,55858.0,45.3283,45.343,45.2766,45.2988,55858.0
2016-03-18 10:45:00,61.42,61.47,61.41,61.44,36844.0,45.2988,45.3356,45.2914,45.3135,36844.0
2016-03-18 10:50:00,61.45,61.5,61.44,61.5,88503.0,45.3209,45.3578,45.3135,45.3578,88503.0
2016-03-18 10:55:00,61.49,61.62,61.49,61.54,140621.0,45.3504,45.4463,45.3504,45.3873,140621.0
2016-03-18 11:00:00,61.54,61.61,61.5,61.6,69813.0,45.3873,45.4389,45.3578,45.4315,69813.0
2016-03-18 11:05:00,61.6,61.6,61.52,61.54,32920.0,45.4315,45.4315,45.3725,45.3873,32920.0
2016-03-18 11:10:00,61.53,61.59,61.53,61.57,43527.0,45.3799,45.4242,45.3799,45.4094,43527.0
2016-03-18 11:15:00,61.57,61.64,61.57,61.63,112995.0,45.4094,45.461,45.4094,45.4537,112995.0
2016-03-18 11:20:00,61.63,61.64,61.58,61.58,59295.0,45.4537,45.461,45.4168,45.4168,59295.0
2016-03-18 11:25:00,61.57,61.58,61.5,61.51,53505.0,45.4094,45.4168,45.3578,45.3652,53505.0
2016-03-18 11:30:00,61.5,61.52,61.46,61.48,57677.0,45.3578,45.3725,45.3283,45.343,57677.0
2016-03-18 11:35:00,61.48,61.51,61.43,61.43,47960.0,45.343,45.3652,45.3061,45.3061,47960.0
2016-03-18 11:40:00,61.43,61.45,61.37,61.43,51494.0,45.3061,45.3209,45.2619,45.3061,51494.0
2016-03-18 11:45:00,61.44,61.55,61.44,61.53,52829.0,45.3135,45.3947,45.3135,45.3799,52829.0
2016-03-18 11:50:00,61.54,61.76,61.51,61.73,244179.0,45.3873,45.5495,45.3652,45.5274,244179.0
2016-03-18 11:55:00,61.73,61.96,61.72,61.88,127398.0,45.5274,45.697,45.52,45.638,127398.0
2016-03-18 12:00:00,61.87,62.0,61.86,61.98,75546.0,45.6307,45.7265,45.6233,45.7118,75546.0
2016-03-18 12:05:00,61.98,62.0,61.92,61.92,92741.0,45.7118,45.7265,45.6675,45.6675,92741.0
2016-03-18 12:10:00,61.92,61.93,61.72,61.76,202870.0,45.6675,45.6749,45.52,45.5495,202870.0
2016-03-18 12:15:00,61.77,61.9,61.71,61.87,118527.0,45.5569,45.6528,45.5127,45.6307,118527.0
2016-03-18 12:20:00,61.87,61.92,61.82,61.9,68672.0,45.6307,45.6675,45.5938,45.6528,68672.0
2016-03-18 12:25:00,61.91,61.91,61.81,61.89,51781.0,45.6602,45.6602,45.5864,45.6454,51781.0
2016-03-18 12:30:00,61.88,61.88,61.71,61.71,43135.0,45.638,45.638,45.5127,45.5127,43135.0
2016-03-18 12:35:00,61.71,61.71,61.56,61.58,171408.0,45.5127,45.5127,45.402,45.4168,171408.0
2016-03-18 12:40:00,61.58,61.6,61.49,61.49,122908.0,45.4168,45.4315,45.3504,45.3504,122908.0
2016-03-18 12:45:00,61.48,61.79,61.45,61.79,44675.0,45.343,45.5717,45.3209,45.5717,44675.0
2016-03-18 12:50:00,61.78,61.88,61.77,61.85,33303.0,45.5643,45.638,45.5569,45.6159,33303.0
2016-03-18 12:55:00,61.84,62.05,61.81,62.05,172750.0,45.6085,45.7634,45.5864,45.7634,172750.0
2016-03-18 13:00:00,62.05,62.18,62.04,62.18,76525.0,45.7634,45.8593,45.756,45.8593,76525.0
2016-03-18 13:05:00,62.18,62.28,62.17,62.18,101476.0,45.8593,45.933,45.8519,45.8593,101476.0
2016-03-18 13:10:00,62.18,62.26,62.15,62.16,57064.0,45.8593,45.9183,45.8372,45.8445,57064.0
2016-03-18 13:15:00,62.16,62.18,61.98,61.98,39104.0,45.8445,45.8593,45.7118,45.7118,39104.0
2016-03-18 13:20:00,62.0,62.22,62.0,62.22,43847.0,45.7265,45.8888,45.7265,45.8888,43847.0
2016-03-18 13:25:00,62.22,62.22,62.08,62.15,41015.0,45.8888,45.8888,45.7855,45.8372,41015.0
2016-03-18 13:30:00,62.15,62.19,61.99,62.01,80539.0,45.8372,45.8667,45.7192,45.7339,80539.0
2016-03-18 13:35:00,62.01,62.02,61.94,62.0,50156.0,45.7339,45.7413,45.6823,45.7265,50156.0
2016-03-18 13:40:00,62.0,62.14,62.0,62.12,24229.0,45.7265,45.8298,45.7265,45.815,24229.0
2016-03-18 13:45:00,62.13,62.2,62.12,62.16,30063.0,45.8224,45.874,45.815,45.8445,30063.0
2016-03-18 13:50:00,62.16,62.23,62.13,62.17,70649.0,45.8445,45.8962,45.8224,45.8519,70649.0
2016-03-18 13:55:00,62.18,62.3,62.17,62.24,66856.0,45.8593,45.9478,45.8519,45.9035,66856.0
2016-03-18 14:00:00,62.24,62.34,62.22,62.34,44844.0,45.9035,45.9773,45.8888,45.9773,44844.0
2016-03-18 14:05:00,62.32,62.37,62.25,62.32,51889.0,45.9625,45.9994,45.9109,45.9625,51889.0
2016-03-18 14:10:00,62.31,62.39,62.29,62.29,54814.0,45.9552,46.0142,45.9404,45.9404,54814.0
2016-03-18 14:15:00,62.29,62.34,62.24,62.34,26208.0,45.9404,45.9773,45.9035,45.9773,26208.0
2016-03-18 14:20:00,62.35,62.47,62.29,62.45,44772.0,45.9847,46.0732,45.9404,46.0584,44772.0
2016-03-18 14:25:00,62.44,62.46,62.27,62.28,42083.0,46.051,46.0658,45.9257,45.933,42083.0
2016-03-18 14:30:00,62.27,62.3,62.22,62.3,29461.0,45.9257,45.9478,45.8888,45.9478,29461.0
2016-03-18 14:35:00,62.29,62.37,62.23,62.35,29877.0,45.9404,45.9994,45.8962,45.9847,29877.0
2016-03-18 14:40:00,62.36,62.47,62.35,62.41,54142.0,45.992,46.0732,45.9847,46.0289,54142.0
2016-03-18 14:45:00,62.41,62.45,62.36,62.41,28028.0,46.0289,46.0584,45.992,46.0289,28028.0
2016-03-18 14:50:00,62.4,62.42,62.34,62.38,47291.0,46.0215,46.0363,45.9773,46.0068,47291.0
2016-03-18 14:55:00,62.38,62.43,62.32,62.33,41673.0,46.0068,46.0437,45.9625,45.9699,41673.0
2016-03-18 15:00:00,62.32,62.36,62.29,62.3,40099.0,45.9625,45.992,45.9404,45.9478,40099.0
2016-03-18 15:05:00,62.3,62.38,62.29,62.38,50955.0,45.9478,46.0068,45.9404,46.0068,50955.0
2016-03-18 15:10:00,62.37,62.55,62.37,62.54,74822.0,45.9994,46.1322,45.9994,46.1248,74822.0
2016-03-18 15:15:00,62.54,62.55,62.46,62.46,81096.0,46.1248,46.1322,46.0658,46.0658,81096.0
2016-03-18 15:20:00,62.46,62.57,62.43,62.56,55450.0,46.0658,46.1469,46.0437,46.1396,55450.0
2016-03-18 15:25:00,62.56,62.61,62.54,62.55,99337.0,46.1396,46.1764,46.1248,46.1322,99337.0
2016-03-18 15:30:00,62.55,62.56,62.48,62.5,95126.0,46.1322,46.1396,46.0805,46.0953,95126.0
2016-03-18 15:35:00,62.49,62.59,62.49,62.58,108353.0,46.0879,46.1617,46.0879,46.1543,108353.0
2016-03-18 15:40:00,62.58,62.68,62.58,62.67,211054.0,46.1543,46.2281,46.1543,46.2207,211054.0
2016-03-18 15:45:00,62.67,62.76,62.55,62.56,319643.0,46.2207,46.2871,46.1322,46.1396,319643.0
2016-03-18 15:50:00,62.56,62.58,62.53,62.57,168142.0,46.1396,46.1543,46.1174,46.1469,168142.0
2016-03-18 15:55:00,62.57,62.72,62.51,62.68,755015.0,46.1469,46.2576,46.1027,46.2281,755015.0
2016-03-21 09:30:00,62.53,62.66,62.47,62.49,106121.0,46.1174,46.2133,46.0732,46.0879,106121.0
2016-03-21 09:35:00,62.49,62.7,62.43,62.55,39023.0,46.0879,46.2428,46.0437,46.1322,39023.0
2016-03-21 09:40:00,62.55,62.59,62.39,62.48,40249.0,46.1322,46.1617,46.0142,46.0805,40249.0
2016-03-21 09:45:00,62.5,62.52,62.33,62.47,45906.0,46.0953,46.1101,45.9699,46.0732,45906.0
2016-03-21 09:50:00,62.46,62.59,62.42,62.5,68045.0,46.0658,46.1617,46.0363,46.0953,68045.0
2016-03-21 09:55:00,62.48,62.71,62.48,62.67,54352.0,46.0805,46.2502,46.0805,46.2207,54352.0
2016-03-21 10:00:00,62.66,62.69,62.42,62.42,35810.0,46.2133,46.2354,46.0363,46.0363,35810.0
2016-03-21 10:05:00,62.42,62.42,62.23,62.23,34896.0,46.0363,46.0363,45.8962,45.8962,34896.0
2016-03-21 10:10:00,62.22,62.24,62.13,62.2,26689.0,45.8888,45.9035,45.8224,45.874,26689.0
2016-03-21 10:15:00,62.19,62.39,62.18,62.31,34628.0,45.8667,46.0142,45.8593,45.9552,34628.0
2016-03-21 10:20:00,62.3,62.35,62.29,62.35,47048.0,45.9478,45.9847,45.9404,45.9847,47048.0
2016-03-21 10:25:00,62.35,62.41,62.2,62.21,43903.0,45.9847,46.0289,45.874,45.8814,43903.0
2016-03-21 10:30:00,62.2,62.35,62.14,62.29,76371.0,45.874,45.9847,45.8298,45.9404,76371.0
2016-03-21 10:35:00,62.3,62.42,62.26,62.35,58421.0,45.9478,46.0363,45.9183,45.9847,58421.0
2016-03-21 10:40:00,62.35,62.42,62.34,62.39,42299.0,45.9847,46.0363,45.9773,46.0142,42299.0
2016-03-21 10:45:00,62.36,62.61,62.3,62.61,40106.0,45.992,46.1764,45.9478,46.1764,40106.0
2016-03-21 10:50:00,62.61,62.61,62.39,62.39,36617.0,46.1764,46.1764,46.0142,46.0142,36617.0
2016-03-21 10:55:00,62.39,62.47,62.37,62.45,35080.0,46.0142,46.0732,45.9994,46.0584,35080.0
2016-03-21 11:00:00,62.45,62.54,62.38,62.53,39580.0,46.0584,46.1248,46.0068,46.1174,39580.0
2016-03-21 11:05:00,62.54,62.61,62.5,62.57,31242.0,46.1248,46.1764,46.0953,46.1469,31242.0
2016-03-21 11:10:00,62.58,62.59,62.49,62.5,31497.0,46.1543,46.1617,46.0879,46.0953,31497.0
2016-03-21 11:15:00,62.51,62.64,62.49,62.64,30377.0,46.1027,46.1986,46.0879,46.1986,30377.0
2016-03-21 11:20:00,62.64,62.68,62.6,62.61,21927.0,46.1986,46.2281,46.1691,46.1764,21927.0
2016-03-21 11:25:00,62.61,62.61,62.48,62.52,22857.0,46.1764,46.1764,46.0805,46.1101,22857.0
2016-03-21 11:30:00,62.52,62.62,62.51,62.58,24313.0,46.1101,46.1838,46.1027,46.1543,24313.0
2016-03-21 11:35:00,62.58,62.61,62.54,62.6,31252.0,46.1543,46.1764,46.1248,46.1691,31252.0
2016-03-21 11:40:00,62.6,62.6,62.43,62.43,29684.0,46.1691,46.1691,46.0437,46.0437,29684.0
2016-03-21 11:45:00,62.43,62.49,62.43,62.48,23656.0,46.0437,46.0879,46.0437,46.0805,23656.0
2016-03-21 11:50:00,62.49,62.57,62.49,62.55,21556.0,46.0879,46.1469,46.0879,46.1322,21556.0
2016-03-21 11:55:00,62.56,62.67,62.55,62.67,22075.0,46.1396,46.2207,46.1322,46.2207,22075.0
2016-03-21 12:00:00,62.67,62.67,62.55,62.59,29132.0,46.2207,46.2207,46.1322,46.1617,29132.0
2016-03-21 12:05:00,62.58,62.58,62.48,62.49,17569.0,46.1543,46.1543,46.0805,46.0879,17569.0
2016-03-21 12:10:00,62.49,62.68,62.48,62.61,31528.0,46.0879,46.2281,46.0805,46.1764,31528.0
2016-03-21 12:15:00,62.61,62.66,62.59,62.64,17248.0,46.1764,46.2133,46.1617,46.1986,17248.0
2016-03-21 12:20:00,62.65,62.71,62.63,62.63,16889.0,46.2059,46.2502,46.1912,46.1912,16889.0
2016-03-21 12:25:00,62.62,62.63,62.51,62.59,23036.0,46.1838,46.1912,46.1027,46.1617,23036.0
2016-03-21 12:30:00,62.6,62.67,62.57,62.57,16072.0,46.1691,46.2207,46.1469,46.1469,16072.0
2016-03-21 12:35:00,62.58,62.64,62.55,62.62,24034.0,46.1543,46.1986,46.1322,46.1838,24034.0
2016-03-21 12:40:00,62.63,62.64,62.55,62.6,20584.0,46.1912,46.1986,46.1322,46.1691,20584.0
2016-03-21 12:45:00,62.6,62.66,62.59,62.66,11673.0,46.1691,46.2133,46.1617,46.2133,11673.0
2016-03-21 12:50:00,62.66,62.67,62.62,62.64,38400.0,46.2133,46.2207,46.1838,46.1986,38400.0
2016-03-21 12:55:00,62.65,62.71,62.64,62.68,17571.0,46.2059,46.2502,46.1986,46.2281,17571.0
2016-03-21 13:00:00,62.67,62.72,62.66,62.7,20235.0,46.2207,46.2576,46.2133,46.2428,20235.0
2016-03-21 13:05:00,62.71,62.74,62.7,62.72,21012.0,46.2502,46.2723,46.2428,46.2576,21012.0
2016-03-21 13:10:00,62.73,62.76,62.71,62.74,23599.0,46.2649,46.2871,46.2502,46.2723,23599.0
2016-03-21 13:15:00,62.74,62.75,62.7,62.74,24307.0,46.2723,46.2797,46.2428,46.2723,24307.0
2016-03-21 13:20:00,62.74,62.77,62.72,62.77,21753.0,46.2723,46.2944,46.2576,46.2944,21753.0
2016-03-21 13:25:00,62.77,62.84,62.75,62.84,36270.0,46.2944,46.3461,46.2797,46.3461,36270.0
2016-03-21 13:30:00,62.84,62.86,62.69,62.7,128028.0,46.3461,46.3608,46.2354,46.2428,128028.0
2016-03-21 13:35:00,62.7,62.75,62.7,62.73,22253.0,46.2428,46.2797,46.2428,46.2649,22253.0
2016-03-21 13:40:00,62.72,62.73,62.64,62.69,47753.0,46.2576,46.2649,46.1986,46.2354,47753.0
2016-03-21 13:45:00,62.69,62.7,62.61,62.65,25732.0,46.2354,46.2428,46.1764,46.2059,25732.0
2016-03-21 13:50:00,62.65,62.7,62.63,62.64,23269.0,46.2059,46.2428,46.1912,46.1986,23269.0
2016-03-21 13:55:00,62.64,62.71,62.61,62.7,33968.0,46.1986,46.2502,46.1764,46.2428,33968.0
2016-03-21 14:00:00,62.7,62.75,62.68,62.71,31472.0,46.2428,46.2797,46.2281,46.2502,31472.0
2016-03-21 14:05:00,62.71,62.73,62.66,62.7,26743.0,46.2502,46.2649,46.2133,46.2428,26743.0
2016-03-21 14:10:00,62.7,62.75,62.69,62.71,32323.0,46.2428,46.2797,46.2354,46.2502,32323.0
2016-03-21 14:15:00,62.71,62.82,62.71,62.8,27560.0,46.2502,46.3313,46.2502,46.3166,27560.0
2016-03-21 14:20:00,62.79,62.85,62.79,62.84,32443.0,46.3092,46.3534,46.3092,46.3461,32443.0
2016-03-21 14:25:00,62.84,62.86,62.81,62.85,29853.0,46.3461,46.3608,46.3239,46.3534,29853.0
2016-03-21 14:30:00,62.85,62.88,62.79,62.8,31851.0,46.3534,46.3756,46.3092,46.3166,31851.0
2016-03-21 14:35:00,62.8,62.8,62.73,62.79,40087.0,46.3166,46.3166,46.2649,46.3092,40087.0
2016-03-21 14:40:00,62.79,62.8,62.73,62.78,47997.0,46.3092,46.3166,46.2649,46.3018,47997.0
2016-03-21 14:45:00,62.78,62.8,62.75,62.8,40747.0,46.3018,46.3166,46.2797,46.3166,40747.0
2016-03-21 14:50:00,62.8,62.82,62.74,62.79,28710.0,46.3166,46.3313,46.2723,46.3092,28710.0
2016-03-21 14:55:00,62.79,62.84,62.79,62.82,27659.0,46.3092,46.3461,46.3092,46.3313,27659.0
2016-03-21 15:00:00,62.83,62.83,62.7,62.71,49313.0,46.3387,46.3387,46.2428,46.2502,49313.0
2016-03-21 15:05:00,62.7,62.8,62.69,62.79,49289.0,46.2428,46.3166,46.2354,46.3092,49289.0
2016-03-21 15:10:00,62.79,62.82,62.75,62.81,47323.0,46.3092,46.3313,46.2797,46.3239,47323.0
2016-03-21 15:15:00,62.81,62.82,62.76,62.77,46262.0,46.3239,46.3313,46.2871,46.2944,46262.0
2016-03-21 15:20:00,62.76,62.77,62.73,62.73,49609.0,46.2871,46.2944,46.2649,46.2649,49609.0
2016-03-21 15:25:00,62.74,62.76,62.67,62.68,51696.0,46.2723,46.2871,46.2207,46.2281,51696.0
2016-03-21 15:30:00,62.68,62.68,62.61,62.63,44105.0,46.2281,46.2281,46.1764,46.1912,44105.0
2016-03-21 15:35:00,62.63,62.64,62.6,62.63,84565.0,46.1912,46.1986,46.1691,46.1912,84565.0
2016-03-21 15:40:00,62.63,62.7,62.6,62.65,75831.0,46.1912,46.2428,46.1691,46.2059,75831.0
2016-03-21 15:45:00,62.64,62.65,62.61,62.64,54443.0,46.1986,46.2059,46.1764,46.1986,54443.0
2016-03-21 15:50:00,62.64,62.69,62.63,62.66,63324.0,46.1986,46.2354,46.1912,46.2133,63324.0
2016-03-21 15:55:00,62.67,62.74,62.66,62.69,146897.0,46.2207,46.2723,46.2133,46.2354,146897.0
2016-03-22 09:30:00,62.58,63.23,62.58,63.13,165976.0,46.1543,46.6337,46.1543,46.5599,165976.0
2016-03-22 09:35:00,63.13,63.25,63.03,63.03,84540.0,46.5599,46.6484,46.4862,46.4862,84540.0
2016-03-22 09:40:00,63.01,63.02,62.72,62.94,83935.0,46.4714,46.4788,46.2576,46.4198,83935.0
2016-03-22 09:45:00,62.94,62.99,62.82,62.86,55639.0,46.4198,46.4567,46.3313,46.3608,55639.0
2016-03-22 09:50:00,62.87,62.87,62.67,62.74,64191.0,46.3682,46.3682,46.2207,46.2723,64191.0
2016-03-22 09:55:00,62.74,62.93,62.7,62.7,56665.0,46.2723,46.4124,46.2428,46.2428,56665.0
2016-03-22 10:00:00,62.69,62.72,62.58,62.65,45722.0,46.2354,46.2576,46.1543,46.2059,45722.0
2016-03-22 10:05:00,62.65,62.73,62.62,62.64,54628.0,46.2059,46.2649,46.1838,46.1986,54628.0
2016-03-22 10:10:00,62.64,62.79,62.58,62.61,49577.0,46.1986,46.3092,46.1543,46.1764,49577.0
2016-03-22 10:15:00,62.62,62.64,62.53,62.54,33155.0,46.1838,46.1986,46.1174,46.1248,33155.0
2016-03-22 10:20:00,62.53,62.6,62.51,62.53,45849.0,46.1174,46.1691,46.1027,46.1174,45849.0
2016-03-22 10:25:00,62.51,62.53,62.46,62.5,103190.0,46.1027,46.1174,46.0658,46.0953,103190.0
2016-03-22 10:30:00,62.5,62.54,62.4,62.46,60620.0,46.0953,46.1248,46.0215,46.0658,60620.0
2016-03-22 10:35:00,62.47,62.51,62.45,62.5,49657.0,46.0732,46.1027,46.0584,46.0953,49657.0
2016-03-22 10:40:00,62.5,62.56,62.46,62.5,59601.0,46.0953,46.1396,46.0658,46.0953,59601.0
2016-03-22 10:45:00,62.5,62.51,62.46,62.48,42966.0,46.0953,46.1027,46.0658,46.0805,42966.0
2016-03-22 10:50:00,62.48,62.5,62.42,62.42,38398.0,46.0805,46.0953,46.0363,46.0363,38398.0
2016-03-22 10:55:00,62.42,62.51,62.38,62.45,62329.0,46.0363,46.1027,46.0068,46.0584,62329.0
2016-03-22 11:00:00,62.45,62.5,62.44,62.5,26684.0,46.0584,46.0953,46.051,46.0953,26684.0
2016-03-22 11:05:00,62.5,62.51,62.48,62.49,50384.0,46.0953,46.1027,46.0805,46.0879,50384.0
2016-03-22 11:10:00,62.5,62.52,62.47,62.5,60542.0,46.0953,46.1101,46.0732,46.0953,60542.0
2016-03-22 11:15:00,62.5,62.67,62.49,62.66,95962.0,46.0953,46.2207,46.0879,46.2133,95962.0
2016-03-22 11:20:00,62.66,62.73,62.65,62.69,26117.0,46.2133,46.2649,46.2059,46.2354,26117.0
2016-03-22 11:25:00,62.69,62.7,62.59,62.7,18325.0,46.2354,46.2428,46.1617,46.2428,18325.0
2016-03-22 11:30:00,62.7,62.72,62.66,62.67,23489.0,46.2428,46.2576,46.2133,46.2207,23489.0
2016-03-22 11:35:00,62.67,62.7,62.66,62.66,26551.0,46.2207,46.2428,46.2133,46.2133,26551.0
2016-03-22 11:40:00,62.66,62.69,62.65,62.68,23708.0,46.2133,46.2354,46.2059,46.2281,23708.0
2016-03-22 11:45:00,62.69,62.77,62.68,62.74,44600.0,46.2354,46.2944,46.2281,46.2723,44600.0
2016-03-22 11:50:00,62.74,62.78,62.69,62.69,67293.0,46.2723,46.3018,46.2354,46.2354,67293.0
2016-03-22 11:55:00,62.69,62.69,62.62,62.67,34176.0,46.2354,46.2354,46.1838,46.2207,34176.0
2016-03-22 12:00:00,62.66,62.7,62.66,62.7,33104.0,46.2133,46.2428,46.2133,46.2428,33104.0
2016-03-22 12:05:00,62.7,62.84,62.69,62.83,44845.0,46.2428,46.3461,46.2354,46.3387,44845.0
2016-03-22 12:10:00,62.83,62.84,62.77,62.77,24678.0,46.3387,46.3461,46.2944,46.2944,24678.0
2016-03-22 12:15:00,62.76,62.84,62.76,62.83,32572.0,46.2871,46.3461,46.2871,46.3387,32572.0
2016-03-22 12:20:00,62.83,62.89,62.8,62.87,45402.0,46.3387,46.3829,46.3166,46.3682,45402.0
2016-03-22 12:25:00,62.88,63.03,62.88,63.0,42341.0,46.3756,46.4862,46.3756,46.4641,42341.0
2016-03-22 12:30:00,63.01,63.01,62.9,62.95,37933.0,46.4714,46.4714,46.3903,46.4272,37933.0
2016-03-22 12:35:00,62.95,63.03,62.94,62.97,33785.0,46.4272,46.4862,46.4198,46.4419,33785.0
2016-03-22 12:40:00,62.97,63.04,62.97,63.01,26263.0,46.4419,46.4936,46.4419,46.4714,26263.0
2016-03-22 12:45:00,63.0,63.02,63.0,63.01,17632.0,46.4641,46.4788,46.4641,46.4714,17632.0
2016-03-22 12:50:00,63.02,63.05,63.0,63.03,30560.0,46.4788,46.5009,46.4641,46.4862,30560.0
2016-03-22 12:55:00,63.03,63.18,63.03,63.16,43049.0,46.4862,46.5968,46.4862,46.5821,43049.0
2016-03-22 13:00:00,63.16,63.17,63.05,63.06,50917.0,46.5821,46.5894,46.5009,46.5083,50917.0
2016-03-22 13:05:00,63.06,63.15,63.05,63.09,32090.0,46.5083,46.5747,46.5009,46.5304,32090.0
2016-03-22 13:10:00,63.08,63.09,63.01,63.01,26712.0,46.5231,46.5304,46.4714,46.4714,26712.0
2016-03-22 13:15:00,63.01,63.11,63.01,63.1,24581.0,46.4714,46.5452,46.4714,46.5378,24581.0
2016-03-22 13:20:00,63.11,63.11,63.05,63.1,21267.0,46.5452,46.5452,46.5009,46.5378,21267.0
2016-03-22 13:25:00,63.1,63.13,63.07,63.07,29262.0,46.5378,46.5599,46.5157,46.5157,29262.0
2016-03-22 13:30:00,63.08,63.12,63.06,63.11,27898.0,46.5231,46.5526,46.5083,46.5452,27898.0
2016-03-22 13:35:00,63.11,63.2,63.1,63.18,48610.0,46.5452,46.6116,46.5378,46.5968,48610.0
2016-03-22 13:40:00,63.18,63.22,63.06,63.09,41124.0,46.5968,46.6263,46.5083,46.5304,41124.0
2016-03-22 13:45:00,63.09,63.15,63.09,63.13,22721.0,46.5304,46.5747,46.5304,46.5599,22721.0
2016-03-22 13:50:00,63.13,63.15,63.04,63.05,24808.0,46.5599,46.5747,46.4936,46.5009,24808.0
2016-03-22 13:55:00,63.05,63.07,62.94,62.95,39728.0,46.5009,46.5157,46.4198,46.4272,39728.0
2016-03-22 14:00:00,62.95,63.05,62.95,63.04,21807.0,46.4272,46.5009,46.4272,46.4936,21807.0
2016-03-22 14:05:00,63.04,63.06,62.95,62.95,30666.0,46.4936,46.5083,46.4272,46.4272,30666.0
2016-03-22 14:10:00,62.95,63.01,62.93,63.0,28488.0,46.4272,46.4714,46.4124,46.4641,28488.0
2016-03-22 14:15:00,63.0,63.02,62.9,62.96,38184.0,46.4641,46.4788,46.3903,46.4346,38184.0
2016-03-22 14:20:00,62.97,62.98,62.87,62.9,41394.0,46.4419,46.4493,46.3682,46.3903,41394.0
2016-03-22 14:25:00,62.9,62.97,62.88,62.92,55746.0,46.3903,46.4419,46.3756,46.4051,55746.0
2016-03-22 14:30:00,62.94,63.0,62.93,62.98,45877.0,46.4198,46.4641,46.4124,46.4493,45877.0
2016-03-22 14:35:00,62.98,62.99,62.94,62.98,24989.0,46.4493,46.4567,46.4198,46.4493,24989.0
2016-03-22 14:40:00,62.98,63.0,62.92,62.93,38496.0,46.4493,46.4641,46.4051,46.4124,38496.0
2016-03-22 14:45:00,62.94,62.94,62.88,62.9,36552.0,46.4198,46.4198,46.3756,46.3903,36552.0
2016-03-22 14:50:00,62.91,62.91,62.84,62.89,45261.0,46.3977,46.3977,46.3461,46.3829,45261.0
2016-03-22 14:55:00,62.89,62.92,62.73,62.73,37366.0,46.3829,46.4051,46.2649,46.2649,37366.0
2016-03-22 15:00:00,62.74,62.82,62.73,62.78,36791.0,46.2723,46.3313,46.2649,46.3018,36791.0
2016-03-22 15:05:00,62.78,62.79,62.69,62.73,34789.0,46.3018,46.3092,46.2354,46.2649,34789.0
2016-03-22 15:10:00,62.74,62.76,62.7,62.71,38140.0,46.2723,46.2871,46.2428,46.2502,38140.0
2016-03-22 15:15:00,62.71,62.71,62.58,62.65,54201.0,46.2502,46.2502,46.1543,46.2059,54201.0
2016-03-22 15:20:00,62.66,62.73,62.65,62.69,46792.0,46.2133,46.2649,46.2059,46.2354,46792.0
2016-03-22 15:25:00,62.69,62.72,62.6,62.61,49075.0,46.2354,46.2576,46.1691,46.1764,49075.0
2016-03-22 15:30:00,62.61,62.68,62.61,62.66,62498.0,46.1764,46.2281,46.1764,46.2133,62498.0
2016-03-22 15:35:00,62.66,62.72,62.65,62.67,69679.0,46.2133,46.2576,46.2059,46.2207,69679.0
2016-03-22 15:40:00,62.66,62.73,62.63,62.71,79917.0,46.2133,46.2649,46.1912,46.2502,79917.0
2016-03-22 15:45:00,62.7,62.75,62.66,62.71,110189.0,46.2428,46.2797,46.2133,46.2502,110189.0
2016-03-22 15:50:00,62.71,62.75,62.67,62.69,116914.0,46.2502,46.2797,46.2207,46.2354,116914.0
2016-03-22 15:55:00,62.69,62.92,62.68,62.81,683036.0,46.2354,46.4051,46.2281,46.3239,683036.0
2016-03-23 09:30:00,63.08,63.08,62.68,62.82,104299.0,46.5231,46.5231,46.2281,46.3313,104299.0
2016-03-23 09:35:00,62.79,63.01,62.75,62.91,38280.0,46.3092,46.4714,46.2797,46.3977,38280.0
2016-03-23 09:40:00,62.92,62.97,62.86,62.91,29378.0,46.4051,46.4419,46.3608,46.3977,29378.0
2016-03-23 09:45:00,62.92,62.99,62.75,62.75,24766.0,46.4051,46.4567,46.2797,46.2797,24766.0
2016-03-23 09:50:00,62.75,62.84,62.7,62.8,29355.0,46.2797,46.3461,46.2428,46.3166,29355.0
2016-03-23 09:55:00,62.79,62.79,62.64,62.67,23673.0,46.3092,46.3092,46.1986,46.2207,23673.0
2016-03-23 10:00:00,62.66,62.67,62.5,62.52,49451.0,46.2133,46.2207,46.0953,46.1101,49451.0
2016-03-23 10:05:00,62.52,62.55,62.4,62.42,43970.0,46.1101,46.1322,46.0215,46.0363,43970.0
2016-03-23 10:10:00,62.42,62.54,62.41,62.51,44002.0,46.0363,46.1248,46.0289,46.1027,44002.0
2016-03-23 10:15:00,62.51,62.56,62.48,62.55,46556.0,46.1027,46.1396,46.0805,46.1322,46556.0
2016-03-23 10:20:00,62.56,62.62,62.55,62.61,28978.0,46.1396,46.1838,46.1322,46.1764,28978.0
2016-03-23 10:25:00,62.6,62.69,62.55,62.69,27258.0,46.1691,46.2354,46.1322,46.2354,27258.0
2016-03-23 10:30:00,62.68,62.81,62.6,62.63,35486.0,46.2281,46.3239,46.1691,46.1912,35486.0
2016-03-23 10:35:00,62.61,62.62,62.51,62.57,16533.0,46.1764,46.1838,46.1027,46.1469,16533.0
2016-03-23 10:40:00,62.58,62.64,62.53,62.63,24766.0,46.1543,46.1986,46.1174,46.1912,24766.0
2016-03-23 10:45:00,62.63,62.69,62.61,62.64,24530.0,46.1912,46.2354,46.1764,46.1986,24530.0
2016-03-23 10:50:00,62.65,62.72,62.62,62.7,31496.0,46.2059,46.2576,46.1838,46.2428,31496.0
2016-03-23 10:55:00,62.7,62.78,62.7,62.74,31319.0,46.2428,46.3018,46.2428,46.2723,31319.0
2016-03-23 11:00:00,62.73,62.77,62.59,62.61,35483.0,46.2649,46.2944,46.1617,46.1764,35483.0
2016-03-23 11:05:00,62.6,62.69,62.54,62.67,33812.0,46.1691,46.2354,46.1248,46.2207,33812.0
2016-03-23 11:10:00,62.67,62.67,62.56,62.57,41361.0,46.2207,46.2207,46.1396,46.1469,41361.0
2016-03-23 11:15:00,62.56,62.59,62.45,62.45,31717.0,46.1396,46.1617,46.0584,46.0584,31717.0
2016-03-23 11:20:00,62.44,62.53,62.44,62.45,27878.0,46.051,46.1174,46.051,46.0584,27878.0
2016-03-23 11:25:00,62.45,62.47,62.38,62.4,49823.0,46.0584,46.0732,46.0068,46.0215,49823.0
2016-03-23 11:30:00,62.41,62.46,62.39,62.44,51905.0,46.0289,46.0658,46.0142,46.051,51905.0
2016-03-23 11:35:00,62.43,62.45,62.37,62.38,38939.0,46.0437,46.0584,45.9994,46.0068,38939.0
2016-03-23 11:40:00,62.38,62.5,62.36,62.44,61106.0,46.0068,46.0953,45.992,46.051,61106.0
2016-03-23 11:45:00,62.45,62.47,62.4,62.43,23660.0,46.0584,46.0732,46.0215,46.0437,23660.0
2016-03-23 11:50:00,62.43,62.45,62.38,62.44,14806.0,46.0437,46.0584,46.0068,46.051,14806.0
2016-03-23 11:55:00,62.45,62.5,62.44,62.5,16133.0,46.0584,46.0953,46.051,46.0953,16133.0
2016-03-23 12:00:00,62.49,62.58,62.45,62.58,37900.0,46.0879,46.1543,46.0584,46.1543,37900.0
2016-03-23 12:05:00,62.59,62.64,62.56,62.62,23645.0,46.1617,46.1986,46.1396,46.1838,23645.0
2016-03-23 12:10:00,62.61,62.71,62.61,62.7,28198.0,46.1764,46.2502,46.1764,46.2428,28198.0
2016-03-23 12:15:00,62.7,62.7,62.63,62.68,63196.0,46.2428,46.2428,46.1912,46.2281,63196.0
2016-03-23 12:20:00,62.68,62.68,62.59,62.6,24066.0,46.2281,46.2281,46.1617,46.1691,24066.0
2016-03-23 12:25:00,62.6,62.6,62.51,62.58,27086.0,46.1691,46.1691,46.1027,46.1543,27086.0
2016-03-23 12:30:00,62.6,62.66,62.58,62.64,20362.0,46.1691,46.2133,46.1543,46.1986,20362.0
2016-03-23 12:35:00,62.64,62.65,62.6,62.61,21082.0,46.1986,46.2059,46.1691,46.1764,21082.0
2016-03-23 12:40:00,62.61,62.67,62.59,62.66,18833.0,46.1764,46.2207,46.1617,46.2133,18833.0
2016-03-23 12:45:00,62.66,62.68,62.6,62.67,22356.0,46.2133,46.2281,46.1691,46.2207,22356.0
2016-03-23 12:50:00,62.67,62.67,62.61,62.62,19663.0,46.2207,46.2207,46.1764,46.1838,19663.0
2016-03-23 12:55:00,62.61,62.62,62.56,62.6,20982.0,46.1764,46.1838,46.1396,46.1691,20982.0
2016-03-23 13:00:00,62.61,62.61,62.47,62.47,28916.0,46.1764,46.1764,46.0732,46.0732,28916.0
2016-03-23 13:05:00,62.47,62.47,62.42,62.47,35480.0,46.0732,46.0732,46.0363,46.0732,35480.0
2016-03-23 13:10:00,62.47,62.5,62.43,62.48,25849.0,46.0732,46.0953,46.0437,46.0805,25849.0
2016-03-23 13:15:00,62.48,62.51,62.45,62.46,39862.0,46.0805,46.1027,46.0584,46.0658,39862.0
2016-03-23 13:20:00,62.47,62.52,62.44,62.49,47515.0,46.0732,46.1101,46.051,46.0879,47515.0
2016-03-23 13:25:00,62.5,62.5,62.45,62.47,14794.0,46.0953,46.0953,46.0584,46.0732,14794.0
2016-03-23 13:30:00,62.48,62.49,62.41,62.45,40574.0,46.0805,46.0879,46.0289,46.0584,40574.0
2016-03-23 13:35:00,62.44,62.45,62.36,62.38,43850.0,46.051,46.0584,45.992,46.0068,43850.0
2016-03-23 13:40:00,62.38,62.42,62.36,62.41,21610.0,46.0068,46.0363,45.992,46.0289,21610.0
2016-03-23 13:45:00,62.4,62.43,62.37,62.41,20229.0,46.0215,46.0437,45.9994,46.0289,20229.0
2016-03-23 13:50:00,62.41,62.48,62.39,62.46,16580.0,46.0289,46.0805,46.0142,46.0658,16580.0
2016-03-23 13:55:00,62.47,62.5,62.41,62.41,18329.0,46.0732,46.0953,46.0289,46.0289,18329.0
2016-03-23 14:00:00,62.42,62.42,62.36,62.39,30139.0,46.0363,46.0363,45.992,46.0142,30139.0
2016-03-23 14:05:00,62.39,62.43,62.36,62.4,22170.0,46.0142,46.0437,45.992,46.0215,22170.0
2016-03-23 14:10:00,62.39,62.52,62.39,62.51,32815.0,46.0142,46.1101,46.0142,46.1027,32815.0
2016-03-23 14:15:00,62.52,62.58,62.49,62.5,21739.0,46.1101,46.1543,46.0879,46.0953,21739.0
2016-03-23 14:20:00,62.51,62.56,62.49,62.55,32049.0,46.1027,46.1396,46.0879,46.1322,32049.0
2016-03-23 14:25:00,62.55,62.59,62.48,62.5,29602.0,46.1322,46.1617,46.0805,46.0953,29602.0
2016-03-23 14:30:00,62.51,62.63,62.51,62.6,20482.0,46.1027,46.1912,46.1027,46.1691,20482.0
2016-03-23 14:35:00,62.6,62.61,62.53,62.56,25776.0,46.1691,46.1764,46.1174,46.1396,25776.0
2016-03-23 14:40:00,62.55,62.56,62.48,62.52,20763.0,46.1322,46.1396,46.0805,46.1101,20763.0
2016-03-23 14:45:00,62.53,62.56,62.4,62.42,34684.0,46.1174,46.1396,46.0215,46.0363,34684.0
2016-03-23 14:50:00,62.43,62.43,62.35,62.36,30081.0,46.0437,46.0437,45.9847,45.992,30081.0
2016-03-23 14:55:00,62.36,62.38,62.3,62.37,44465.0,45.992,46.0068,45.9478,45.9994,44465.0
2016-03-23 15:00:00,62.38,62.42,62.3,62.3,25698.0,46.0068,46.0363,45.9478,45.9478,25698.0
2016-03-23 15:05:00,62.31,62.38,62.3,62.35,48874.0,45.9552,46.0068,45.9478,45.9847,48874.0
2016-03-23 15:10:00,62.36,62.37,62.32,62.35,38617.0,45.992,45.9994,45.9625,45.9847,38617.0
2016-03-23 15:15:00,62.34,62.35,62.29,62.32,25042.0,45.9773,45.9847,45.9404,45.9625,25042.0
2016-03-23 15:20:00,62.33,62.35,62.29,62.31,36709.0,45.9699,45.9847,45.9404,45.9552,36709.0
2016-03-23 15:25:00,62.3,62.36,62.26,62.32,49399.0,45.9478,45.992,45.9183,45.9625,49399.0
2016-03-23 15:30:00,62.32,62.34,62.28,62.31,53059.0,45.9625,45.9773,45.933,45.9552,53059.0
2016-03-23 15:35:00,62.32,62.38,62.31,62.32,60549.0,45.9625,46.0068,45.9552,45.9625,60549.0
2016-03-23 15:40:00,62.33,62.33,62.25,62.27,61598.0,45.9699,45.9699,45.9109,45.9257,61598.0
2016-03-23 15:45:00,62.26,62.39,62.25,62.37,87691.0,45.9183,46.0142,45.9109,45.9994,87691.0
2016-03-23 15:50:00,62.36,62.4,62.31,62.39,97790.0,45.992,46.0215,45.9552,46.0142,97790.0
2016-03-23 15:55:00,62.38,62.4,62.31,62.32,180793.0,46.0068,46.0215,45.9552,45.9625,180793.0
2016-03-24 09:30:00,62.18,62.21,61.75,62.02,145098.0,45.8593,45.8814,45.5422,45.7413,145098.0
2016-03-24 09:35:00,62.05,62.15,61.95,61.97,126594.0,45.7634,45.8372,45.6897,45.7044,126594.0
2016-03-24 09:40:00,61.98,62.24,61.95,62.2,31388.0,45.7118,45.9035,45.6897,45.874,31388.0
2016-03-24 09:45:00,62.19,62.21,62.01,62.03,48583.0,45.8667,45.8814,45.7339,45.7487,48583.0
2016-03-24 09:50:00,62.02,62.22,61.99,62.19,78811.0,45.7413,45.8888,45.7192,45.8667,78811.0
2016-03-24 09:55:00,62.2,62.23,62.12,62.17,53700.0,45.874,45.8962,45.815,45.8519,53700.0
2016-03-24 10:00:00,62.17,62.22,62.05,62.13,73454.0,45.8519,45.8888,45.7634,45.8224,73454.0
2016-03-24 10:05:00,62.13,62.2,62.11,62.19,51789.0,45.8224,45.874,45.8077,45.8667,51789.0
2016-03-24 10:10:00,62.19,62.19,62.07,62.11,106001.0,45.8667,45.8667,45.7782,45.8077,106001.0
2016-03-24 10:15:00,62.12,62.22,62.04,62.18,103978.0,45.815,45.8888,45.756,45.8593,103978.0
2016-03-24 10:20:00,62.16,62.21,62.09,62.14,36636.0,45.8445,45.8814,45.7929,45.8298,36636.0
2016-03-24 10:25:00,62.13,62.14,62.03,62.05,40938.0,45.8224,45.8298,45.7487,45.7634,40938.0
2016-03-24 10:30:00,62.05,62.15,62.04,62.13,46450.0,45.7634,45.8372,45.756,45.8224,46450.0
2016-03-24 10:35:00,62.14,62.24,62.1,62.23,40338.0,45.8298,45.9035,45.8003,45.8962,40338.0
2016-03-24 10:40:00,62.23,62.32,62.18,62.29,48471.0,45.8962,45.9625,45.8593,45.9404,48471.0
2016-03-24 10:45:00,62.28,62.35,62.25,62.29,31877.0,45.933,45.9847,45.9109,45.9404,31877.0
2016-03-24 10:50:00,62.3,62.36,62.27,62.29,39358.0,45.9478,45.992,45.9257,45.9404,39358.0
2016-03-24 10:55:00,62.29,62.29,62.17,62.18,31741.0,45.9404,45.9404,45.8519,45.8593,31741.0
2016-03-24 11:00:00,62.19,62.35,62.18,62.31,47693.0,45.8667,45.9847,45.8593,45.9552,47693.0
2016-03-24 11:05:00,62.31,62.37,62.25,62.37,14890.0,45.9552,45.9994,45.9109,45.9994,14890.0
2016-03-24 11:10:00,62.37,62.38,62.27,62.29,24365.0,45.9994,46.0068,45.9257,45.9404,24365.0
2016-03-24 11:15:00,62.28,62.29,62.18,62.21,15290.0,45.933,45.9404,45.8593,45.8814,15290.0
2016-03-24 11:20:00,62.2,62.21,62.04,62.05,40269.0,45.874,45.8814,45.756,45.7634,40269.0
2016-03-24 11:25:00,62.05,62.06,61.88,61.91,74866.0,45.7634,45.7708,45.638,45.6602,74866.0
2016-03-24 11:30:00,61.91,62.1,61.89,62.08,75114.0,45.6602,45.8003,45.6454,45.7855,75114.0
2016-03-24 11:35:00,62.09,62.14,62.01,62.03,29548.0,45.7929,45.8298,45.7339,45.7487,29548.0
2016-03-24 11:40:00,62.03,62.04,61.92,61.98,61380.0,45.7487,45.756,45.6675,45.7118,61380.0
2016-03-24 11:45:00,61.97,61.98,61.89,61.98,56417.0,45.7044,45.7118,45.6454,45.7118,56417.0
2016-03-24 11:50:00,61.99,62.05,61.97,62.05,16185.0,45.7192,45.7634,45.7044,45.7634,16185.0
2016-03-24 11:55:00,62.04,62.06,61.95,61.96,27878.0,45.756,45.7708,45.6897,45.697,27878.0
2016-03-24 12:00:00,61.97,62.06,61.97,62.02,20558.0,45.7044,45.7708,45.7044,45.7413,20558.0
2016-03-24 12:05:00,62.01,62.09,62.01,62.08,15927.0,45.7339,45.7929,45.7339,45.7855,15927.0
2016-03-24 12:10:00,62.07,62.1,61.95,61.99,45474.0,45.7782,45.8003,45.6897,45.7192,45474.0
2016-03-24 12:15:00,61.98,62.0,61.86,61.87,18196.0,45.7118,45.7265,45.6233,45.6307,18196.0
2016-03-24 12:20:00,61.86,61.91,61.82,61.84,23753.0,45.6233,45.6602,45.5938,45.6085,23753.0
2016-03-24 12:25:00,61.84,61.89,61.81,61.89,13858.0,45.6085,45.6454,45.5864,45.6454,13858.0
2016-03-24 12:30:00,61.88,61.9,61.82,61.82,30234.0,45.638,45.6528,45.5938,45.5938,30234.0
2016-03-24 12:35:00,61.83,61.83,61.75,61.78,33911.0,45.6012,45.6012,45.5422,45.5643,33911.0
2016-03-24 12:40:00,61.78,61.79,61.73,61.76,31611.0,45.5643,45.5717,45.5274,45.5495,31611.0
2016-03-24 12:45:00,61.77,61.81,61.76,61.76,13087.0,45.5569,45.5864,45.5495,45.5495,13087.0
2016-03-24 12:50:00,61.76,61.89,61.75,61.89,21966.0,45.5495,45.6454,45.5422,45.6454,21966.0
2016-03-24 12:55:00,61.88,61.9,61.85,61.87,14370.0,45.638,45.6528,45.6159,45.6307,14370.0
2016-03-24 13:00:00,61.87,61.98,61.86,61.98,45225.0,45.6307,45.7118,45.6233,45.7118,45225.0
2016-03-24 13:05:00,61.98,62.03,61.95,62.03,65059.0,45.7118,45.7487,45.6897,45.7487,65059.0
2016-03-24 13:10:00,62.02,62.05,62.0,62.03,17496.0,45.7413,45.7634,45.7265,45.7487,17496.0
2016-03-24 13:15:00,62.03,62.04,61.98,62.04,31642.0,45.7487,45.756,45.7118,45.756,31642.0
2016-03-24 13:20:00,62.05,62.09,62.01,62.09,20897.0,45.7634,45.7929,45.7339,45.7929,20897.0
2016-03-24 13:25:00,62.09,62.09,62.02,62.07,24256.0,45.7929,45.7929,45.7413,45.7782,24256.0
2016-03-24 13:30:00,62.07,62.07,61.98,62.02,34066.0,45.7782,45.7782,45.7118,45.7413,34066.0
2016-03-24 13:35:00,62.02,62.07,62.0,62.07,23162.0,45.7413,45.7782,45.7265,45.7782,23162.0
2016-03-24 13:40:00,62.07,62.1,61.99,62.01,27169.0,45.7782,45.8003,45.7192,45.7339,27169.0
2016-03-24 13:45:00,62.01,62.06,61.98,61.98,11000.0,45.7339,45.7708,45.7118,45.7118,11000.0
2016-03-24 13:50:00,61.98,62.01,61.95,61.96,11819.0,45.7118,45.7339,45.6897,45.697,11819.0
2016-03-24 13:55:00,61.95,61.97,61.92,61.92,22431.0,45.6897,45.7044,45.6675,45.6675,22431.0
2016-03-24 14:00:00,61.93,61.93,61.88,61.91,40951.0,45.6749,45.6749,45.638,45.6602,40951.0
2016-03-24 14:05:00,61.91,62.02,61.9,62.01,40250.0,45.6602,45.7413,45.6528,45.7339,40250.0
2016-03-24 14:10:00,62.02,62.04,61.99,62.04,46158.0,45.7413,45.756,45.7192,45.756,46158.0
2016-03-24 14:15:00,62.03,62.05,61.98,62.0,32293.0,45.7487,45.7634,45.7118,45.7265,32293.0
2016-03-24 14:20:00,62.0,62.07,61.99,62.07,26281.0,45.7265,45.7782,45.7192,45.7782,26281.0
2016-03-24 14:25:00,62.07,62.07,62.01,62.03,18017.0,45.7782,45.7782,45.7339,45.7487,18017.0
2016-03-24 14:30:00,62.04,62.05,61.99,62.01,26625.0,45.756,45.7634,45.7192,45.7339,26625.0
2016-03-24 14:35:00,62.01,62.15,62.0,62.13,37816.0,45.7339,45.8372,45.7265,45.8224,37816.0
2016-03-24 14:40:00,62.12,62.19,62.11,62.16,18494.0,45.815,45.8667,45.8077,45.8445,18494.0
2016-03-24 14:45:00,62.15,62.17,62.11,62.17,23046.0,45.8372,45.8519,45.8077,45.8519,23046.0
2016-03-24 14:50:00,62.17,62.21,62.16,62.17,19355.0,45.8519,45.8814,45.8445,45.8519,19355.0
2016-03-24 14:55:00,62.18,62.21,62.13,62.2,31053.0,45.8593,45.8814,45.8224,45.874,31053.0
2016-03-24 15:00:00,62.21,62.24,62.18,62.21,41702.0,45.8814,45.9035,45.8593,45.8814,41702.0
2016-03-24 15:05:00,62.22,62.32,62.21,62.31,39988.0,45.8888,45.9625,45.8814,45.9552,39988.0
2016-03-24 15:10:00,62.31,62.43,62.3,62.36,48687.0,45.9552,46.0437,45.9478,45.992,48687.0
2016-03-24 15:15:00,62.36,62.4,62.29,62.3,38900.0,45.992,46.0215,45.9404,45.9478,38900.0
2016-03-24 15:20:00,62.3,62.36,62.3,62.33,26905.0,45.9478,45.992,45.9478,45.9699,26905.0
2016-03-24 15:25:00,62.33,62.36,62.3,62.35,44871.0,45.9699,45.992,45.9478,45.9847,44871.0
2016-03-24 15:30:00,62.35,62.36,62.31,62.34,41075.0,45.9847,45.992,45.9552,45.9773,41075.0
2016-03-24 15:35:00,62.35,62.37,62.31,62.35,61645.0,45.9847,45.9994,45.9552,45.9847,61645.0
2016-03-24 15:40:00,62.35,62.41,62.34,62.4,76339.0,45.9847,46.0289,45.9773,46.0215,76339.0
2016-03-24 15:45:00,62.4,62.43,62.35,62.43,146655.0,46.0215,46.0437,45.9847,46.0437,146655.0
2016-03-24 15:50:00,62.42,62.51,62.42,62.5,152980.0,46.0363,46.1027,46.0363,46.0953,152980.0
2016-03-24 15:55:00,62.49,62.56,62.46,62.55,246844.0,46.0879,46.1396,46.0658,46.1322,246844.0
2016-03-28 09:30:00,62.58,62.79,62.56,62.74,80775.0,46.1543,46.3092,46.1396,46.2723,80775.0
2016-03-28 09:35:00,62.72,62.76,62.48,62.55,119224.0,46.2576,46.2871,46.0805,46.1322,119224.0
2016-03-28 09:40:00,62.53,62.6,62.38,62.57,89500.0,46.1174,46.1691,46.0068,46.1469,89500.0
2016-03-28 09:45:00,62.59,62.59,62.47,62.47,31051.0,46.1617,46.1617,46.0732,46.0732,31051.0
2016-03-28 09:50:00,62.49,62.52,62.44,62.49,33237.0,46.0879,46.1101,46.051,46.0879,33237.0
2016-03-28 09:55:00,62.48,62.5,62.43,62.43,31795.0,46.0805,46.0953,46.0437,46.0437,31795.0
2016-03-28 10:00:00,62.43,62.5,62.4,62.43,49445.0,46.0437,46.0953,46.0215,46.0437,49445.0
2016-03-28 10:05:00,62.43,62.43,62.23,62.31,36661.0,46.0437,46.0437,45.8962,45.9552,36661.0
2016-03-28 10:10:00,62.31,62.32,62.22,62.29,36287.0,45.9552,45.9625,45.8888,45.9404,36287.0
2016-03-28 10:15:00,62.3,62.5,62.3,62.49,56975.0,45.9478,46.0953,45.9478,46.0879,56975.0
2016-03-28 10:20:00,62.49,62.61,62.46,62.58,41065.0,46.0879,46.1764,46.0658,46.1543,41065.0
2016-03-28 10:25:00,62.58,62.74,62.56,62.74,57339.0,46.1543,46.2723,46.1396,46.2723,57339.0
2016-03-28 10:30:00,62.74,62.82,62.62,62.63,69305.0,46.2723,46.3313,46.1838,46.1912,69305.0
2016-03-28 10:35:00,62.62,62.63,62.45,62.47,36301.0,46.1838,46.1912,46.0584,46.0732,36301.0
2016-03-28 10:40:00,62.45,62.46,62.36,62.37,30366.0,46.0584,46.0658,45.992,45.9994,30366.0
2016-03-28 10:45:00,62.38,62.44,62.33,62.4,41635.0,46.0068,46.051,45.9699,46.0215,41635.0
2016-03-28 10:50:00,62.4,62.49,62.38,62.43,49148.0,46.0215,46.0879,46.0068,46.0437,49148.0
2016-03-28 10:55:00,62.42,62.47,62.4,62.47,26429.0,46.0363,46.0732,46.0215,46.0732,26429.0
2016-03-28 11:00:00,62.47,62.58,62.47,62.56,66828.0,46.0732,46.1543,46.0732,46.1396,66828.0
2016-03-28 11:05:00,62.55,62.56,62.47,62.47,36310.0,46.1322,46.1396,46.0732,46.0732,36310.0
2016-03-28 11:10:00,62.46,62.52,62.42,62.45,36554.0,46.0658,46.1101,46.0363,46.0584,36554.0
2016-03-28 11:15:00,62.45,62.45,62.32,62.34,23263.0,46.0584,46.0584,45.9625,45.9773,23263.0
2016-03-28 11:20:00,62.34,62.46,62.31,62.44,24133.0,45.9773,46.0658,45.9552,46.051,24133.0
2016-03-28 11:25:00,62.45,62.51,62.45,62.48,21151.0,46.0584,46.1027,46.0584,46.0805,21151.0
2016-03-28 11:30:00,62.5,62.58,62.5,62.57,21008.0,46.0953,46.1543,46.0953,46.1469,21008.0
2016-03-28 11:35:00,62.58,62.72,62.57,62.7,21684.0,46.1543,46.2576,46.1469,46.2428,21684.0
2016-03-28 11:40:00,62.71,62.72,62.64,62.66,16860.0,46.2502,46.2576,46.1986,46.2133,16860.0
2016-03-28 11:45:00,62.66,62.8,62.63,62.77,22827.0,46.2133,46.3166,46.1912,46.2944,22827.0
2016-03-28 11:50:00,62.77,62.78,62.7,62.71,25790.0,46.2944,46.3018,46.2428,46.2502,25790.0
2016-03-28 11:55:00,62.71,62.81,62.69,62.79,33711.0,46.2502,46.3239,46.2354,46.3092,33711.0
2016-03-28 12:00:00,62.8,62.81,62.67,62.71,43917.0,46.3166,46.3239,46.2207,46.2502,43917.0
2016-03-28 12:05:00,62.7,62.72,62.64,62.71,55520.0,46.2428,46.2576,46.1986,46.2502,55520.0
2016-03-28 12:10:00,62.71,62.74,62.71,62.71,24153.0,46.2502,46.2723,46.2502,46.2502,24153.0
2016-03-28 12:15:00,62.71,62.77,62.7,62.74,32789.0,46.2502,46.2944,46.2428,46.2723,32789.0
2016-03-28 12:20:00,62.74,62.77,62.71,62.74,35482.0,46.2723,46.2944,46.2502,46.2723,35482.0
2016-03-28 12:25:00,62.74,62.76,62.71,62.76,28427.0,46.2723,46.2871,46.2502,46.2871,28427.0
2016-03-28 12:30:00,62.76,62.76,62.71,62.74,54172.0,46.2871,46.2871,46.2502,46.2723,54172.0
2016-03-28 12:35:00,62.73,62.91,62.72,62.86,47879.0,46.2649,46.3977,46.2576,46.3608,47879.0
2016-03-28 12:40:00,62.86,62.88,62.79,62.79,28908.0,46.3608,46.3756,46.3092,46.3092,28908.0
2016-03-28 12:45:00,62.8,62.8,62.75,62.78,23601.0,46.3166,46.3166,46.2797,46.3018,23601.0
2016-03-28 12:50:00,62.78,62.83,62.77,62.83,31979.0,46.3018,46.3387,46.2944,46.3387,31979.0
2016-03-28 12:55:00,62.82,62.86,62.8,62.81,36056.0,46.3313,46.3608,46.3166,46.3239,36056.0
2016-03-28 13:00:00,62.8,62.83,62.78,62.81,32671.0,46.3166,46.3387,46.3018,46.3239,32671.0
2016-03-28 13:05:00,62.8,62.85,62.78,62.85,68469.0,46.3166,46.3534,46.3018,46.3534,68469.0
2016-03-28 13:10:00,62.86,62.93,62.86,62.92,38889.0,46.3608,46.4124,46.3608,46.4051,38889.0
2016-03-28 13:15:00,62.92,62.96,62.91,62.96,35001.0,46.4051,46.4346,46.3977,46.4346,35001.0
2016-03-28 13:20:00,62.95,63.0,62.94,62.99,40653.0,46.4272,46.4641,46.4198,46.4567,40653.0
2016-03-28 13:25:00,62.98,62.99,62.92,62.94,39376.0,46.4493,46.4567,46.4051,46.4198,39376.0
2016-03-28 13:30:00,62.94,62.98,62.94,62.98,34930.0,46.4198,46.4493,46.4198,46.4493,34930.0
2016-03-28 13:35:00,62.97,62.98,62.92,62.93,54073.0,46.4419,46.4493,46.4051,46.4124,54073.0
2016-03-28 13:40:00,62.94,62.99,62.93,62.99,52570.0,46.4198,46.4567,46.4124,46.4567,52570.0
2016-03-28 13:45:00,62.99,63.05,62.98,63.05,65382.0,46.4567,46.5009,46.4493,46.5009,65382.0
2016-03-28 13:50:00,63.05,63.12,63.05,63.07,72344.0,46.5009,46.5526,46.5009,46.5157,72344.0
2016-03-28 13:55:00,63.08,63.08,63.0,63.05,49397.0,46.5231,46.5231,46.4641,46.5009,49397.0
2016-03-28 14:00:00,63.05,63.13,63.04,63.12,49113.0,46.5009,46.5599,46.4936,46.5526,49113.0
2016-03-28 14:05:00,63.12,63.15,63.08,63.09,47341.0,46.5526,46.5747,46.5231,46.5304,47341.0
2016-03-28 14:10:00,63.08,63.1,63.02,63.07,43698.0,46.5231,46.5378,46.4788,46.5157,43698.0
2016-03-28 14:15:00,63.06,63.08,63.0,63.01,55704.0,46.5083,46.5231,46.4641,46.4714,55704.0
2016-03-28 14:20:00,63.01,63.01,62.93,62.93,39225.0,46.4714,46.4714,46.4124,46.4124,39225.0
2016-03-28 14:25:00,62.94,63.03,62.89,63.03,82966.0,46.4198,46.4862,46.3829,46.4862,82966.0
2016-03-28 14:30:00,63.03,63.03,62.88,62.88,39115.0,46.4862,46.4862,46.3756,46.3756,39115.0
2016-03-28 14:35:00,62.88,62.94,62.86,62.94,36416.0,46.3756,46.4198,46.3608,46.4198,36416.0
2016-03-28 14:40:00,62.93,62.94,62.8,62.8,39795.0,46.4124,46.4198,46.3166,46.3166,39795.0
2016-03-28 14:45:00,62.8,62.8,62.77,62.78,32881.0,46.3166,46.3166,46.2944,46.3018,32881.0
2016-03-28 14:50:00,62.79,62.81,62.74,62.79,36837.0,46.3092,46.3239,46.2723,46.3092,36837.0
2016-03-28 14:55:00,62.79,62.79,62.69,62.73,43451.0,46.3092,46.3092,46.2354,46.2649,43451.0
2016-03-28 15:00:00,62.73,62.82,62.72,62.82,33785.0,46.2649,46.3313,46.2576,46.3313,33785.0
2016-03-28 15:05:00,62.82,62.9,62.81,62.88,34786.0,46.3313,46.3903,46.3239,46.3756,34786.0
2016-03-28 15:10:00,62.88,62.92,62.86,62.87,45018.0,46.3756,46.4051,46.3608,46.3682,45018.0
2016-03-28 15:15:00,62.88,62.91,62.84,62.84,45238.0,46.3756,46.3977,46.3461,46.3461,45238.0
2016-03-28 15:20:00,62.84,62.88,62.83,62.84,42490.0,46.3461,46.3756,46.3387,46.3461,42490.0
2016-03-28 15:25:00,62.84,62.85,62.76,62.83,66625.0,46.3461,46.3534,46.2871,46.3387,66625.0
2016-03-28 15:30:00,62.83,62.87,62.8,62.87,68202.0,46.3387,46.3682,46.3166,46.3682,68202.0
2016-03-28 15:35:00,62.86,62.89,62.81,62.85,70711.0,46.3608,46.3829,46.3239,46.3534,70711.0
2016-03-28 15:40:00,62.86,62.94,62.85,62.94,74169.0,46.3608,46.4198,46.3534,46.4198,74169.0
2016-03-28 15:45:00,62.94,62.95,62.83,62.89,113925.0,46.4198,46.4272,46.3387,46.3829,113925.0
2016-03-28 15:50:00,62.88,62.88,62.77,62.78,88006.0,46.3756,46.3756,46.2944,46.3018,88006.0
2016-03-28 15:55:00,62.77,62.79,62.7,62.77,242027.0,46.2944,46.3092,46.2428,46.2944,242027.0
2016-03-29 09:30:00,62.45,62.82,62.45,62.76,75800.0,46.0584,46.3313,46.0584,46.2871,75800.0
2016-03-29 09:35:00,62.76,62.76,62.38,62.38,38997.0,46.2871,46.2871,46.0068,46.0068,38997.0
2016-03-29 09:40:00,62.4,62.54,62.33,62.52,32303.0,46.0215,46.1248,45.9699,46.1101,32303.0
2016-03-29 09:45:00,62.54,62.55,62.43,62.49,30840.0,46.1248,46.1322,46.0437,46.0879,30840.0
2016-03-29 09:50:00,62.48,62.57,62.42,62.54,38572.0,46.0805,46.1469,46.0363,46.1248,38572.0
2016-03-29 09:55:00,62.56,62.72,62.52,62.72,28432.0,46.1396,46.2576,46.1101,46.2576,28432.0
2016-03-29 10:00:00,62.74,62.84,62.69,62.75,48668.0,46.2723,46.3461,46.2354,46.2797,48668.0
2016-03-29 10:05:00,62.74,62.97,62.71,62.96,53080.0,46.2723,46.4419,46.2502,46.4346,53080.0
2016-03-29 10:10:00,62.98,63.0,62.87,62.99,53981.0,46.4493,46.4641,46.3682,46.4567,53981.0
2016-03-29 10:15:00,63.0,63.1,62.99,63.09,33176.0,46.4641,46.5378,46.4567,46.5304,33176.0
2016-03-29 10:20:00,63.08,63.12,63.01,63.1,38947.0,46.5231,46.5526,46.4714,46.5378,38947.0
2016-03-29 10:25:00,63.11,63.11,63.03,63.07,132777.0,46.5452,46.5452,46.4862,46.5157,132777.0
2016-03-29 10:30:00,63.07,63.12,63.05,63.12,61859.0,46.5157,46.5526,46.5009,46.5526,61859.0
2016-03-29 10:35:00,63.12,63.23,63.11,63.21,49985.0,46.5526,46.6337,46.5452,46.6189,49985.0
2016-03-29 10:40:00,63.21,63.24,63.18,63.19,41408.0,46.6189,46.6411,46.5968,46.6042,41408.0
2016-03-29 10:45:00,63.2,63.31,63.16,63.3,55330.0,46.6116,46.6927,46.5821,46.6853,55330.0
2016-03-29 10:50:00,63.29,63.31,63.19,63.2,62339.0,46.6779,46.6927,46.6042,46.6116,62339.0
2016-03-29 10:55:00,63.19,63.2,63.09,63.13,26237.0,46.6042,46.6116,46.5304,46.5599,26237.0
2016-03-29 11:00:00,63.13,63.18,63.03,63.04,31840.0,46.5599,46.5968,46.4862,46.4936,31840.0
2016-03-29 11:05:00,63.05,63.11,63.02,63.08,54022.0,46.5009,46.5452,46.4788,46.5231,54022.0
2016-03-29 11:10:00,63.08,63.18,63.08,63.1,52471.0,46.5231,46.5968,46.5231,46.5378,52471.0
2016-03-29 11:15:00,63.11,63.26,63.1,63.26,39419.0,46.5452,46.6558,46.5378,46.6558,39419.0
2016-03-29 11:20:00,63.26,63.34,63.24,63.32,92303.0,46.6558,46.7148,46.6411,46.7001,92303.0
2016-03-29 11:25:00,63.32,63.34,63.25,63.29,26671.0,46.7001,46.7148,46.6484,46.6779,26671.0
2016-03-29 11:30:00,63.27,63.28,63.22,63.25,25216.0,46.6632,46.6706,46.6263,46.6484,25216.0
2016-03-29 11:35:00,63.25,63.41,63.19,63.41,46672.0,46.6484,46.7664,46.6042,46.7664,46672.0
2016-03-29 11:40:00,63.4,63.46,63.4,63.44,25870.0,46.7591,46.8033,46.7591,46.7886,25870.0
2016-03-29 11:45:00,63.45,63.45,63.34,63.41,46388.0,46.7959,46.7959,46.7148,46.7664,46388.0
2016-03-29 11:50:00,63.41,63.48,63.39,63.4,24959.0,46.7664,46.8181,46.7517,46.7591,24959.0
2016-03-29 11:55:00,63.4,63.45,63.35,63.41,23354.0,46.7591,46.7959,46.7222,46.7664,23354.0
2016-03-29 12:00:00,63.41,63.41,63.3,63.3,27619.0,46.7664,46.7664,46.6853,46.6853,27619.0
2016-03-29 12:05:00,63.3,63.35,63.24,63.34,24664.0,46.6853,46.7222,46.6411,46.7148,24664.0
2016-03-29 12:10:00,63.33,63.4,63.32,63.4,28817.0,46.7074,46.7591,46.7001,46.7591,28817.0
2016-03-29 12:15:00,63.4,63.4,63.33,63.35,21697.0,46.7591,46.7591,46.7074,46.7222,21697.0
2016-03-29 12:20:00,63.36,63.69,63.36,63.56,89282.0,46.7296,46.973,46.7296,46.8771,89282.0
2016-03-29 12:25:00,63.56,63.73,63.55,63.69,69763.0,46.8771,47.0025,46.8697,46.973,69763.0
2016-03-29 12:30:00,63.7,63.73,63.6,63.66,77810.0,46.9803,47.0025,46.9066,46.9508,77810.0
2016-03-29 12:35:00,63.65,63.68,63.6,63.61,67382.0,46.9435,46.9656,46.9066,46.914,67382.0
2016-03-29 12:40:00,63.6,63.86,63.6,63.85,35907.0,46.9066,47.0983,46.9066,47.091,35907.0
2016-03-29 12:45:00,63.84,63.88,63.79,63.79,28534.0,47.0836,47.1131,47.0467,47.0467,28534.0
2016-03-29 12:50:00,63.8,63.9,63.8,63.89,40609.0,47.0541,47.1278,47.0541,47.1205,40609.0
2016-03-29 12:55:00,63.89,63.89,63.73,63.78,61451.0,47.1205,47.1205,47.0025,47.0393,61451.0
2016-03-29 13:00:00,63.77,63.81,63.68,63.69,89566.0,47.032,47.0615,46.9656,46.973,89566.0
2016-03-29 13:05:00,63.69,63.75,63.64,63.75,26098.0,46.973,47.0172,46.9361,47.0172,26098.0
2016-03-29 13:10:00,63.74,63.78,63.7,63.74,20549.0,47.0098,47.0393,46.9803,47.0098,20549.0
2016-03-29 13:15:00,63.73,63.85,63.73,63.83,23142.0,47.0025,47.091,47.0025,47.0762,23142.0
2016-03-29 13:20:00,63.82,63.83,63.72,63.73,35554.0,47.0688,47.0762,46.9951,47.0025,35554.0
2016-03-29 13:25:00,63.73,63.76,63.7,63.75,25308.0,47.0025,47.0246,46.9803,47.0172,25308.0
2016-03-29 13:30:00,63.74,63.75,63.66,63.66,21140.0,47.0098,47.0172,46.9508,46.9508,21140.0
2016-03-29 13:35:00,63.67,63.72,63.59,63.7,48652.0,46.9582,46.9951,46.8992,46.9803,48652.0
2016-03-29 13:40:00,63.71,63.77,63.66,63.67,40916.0,46.9877,47.032,46.9508,46.9582,40916.0
2016-03-29 13:45:00,63.68,63.72,63.65,63.68,30023.0,46.9656,46.9951,46.9435,46.9656,30023.0
2016-03-29 13:50:00,63.68,63.86,63.68,63.81,46598.0,46.9656,47.0983,46.9656,47.0615,46598.0
2016-03-29 13:55:00,63.8,63.82,63.68,63.68,36915.0,47.0541,47.0688,46.9656,46.9656,36915.0
2016-03-29 14:00:00,63.69,63.92,63.66,63.92,77299.0,46.973,47.1426,46.9508,47.1426,77299.0
2016-03-29 14:05:00,63.9,64.04,63.9,63.99,192815.0,47.1278,47.2311,47.1278,47.1942,192815.0
2016-03-29 14:10:00,63.97,64.0,63.89,63.92,47820.0,47.1795,47.2016,47.1205,47.1426,47820.0
2016-03-29 14:15:00,63.92,64.05,63.91,64.04,50007.0,47.1426,47.2385,47.1352,47.2311,50007.0
2016-03-29 14:20:00,64.03,64.06,63.99,64.01,37620.0,47.2237,47.2458,47.1942,47.209,37620.0
2016-03-29 14:25:00,64.01,64.06,63.99,64.01,48299.0,47.209,47.2458,47.1942,47.209,48299.0
2016-03-29 14:30:00,64.01,64.04,64.0,64.01,59938.0,47.209,47.2311,47.2016,47.209,59938.0
2016-03-29 14:35:00,64.0,64.13,64.0,64.13,68599.0,47.2016,47.2975,47.2016,47.2975,68599.0
2016-03-29 14:40:00,64.13,64.13,64.04,64.08,177518.0,47.2975,47.2975,47.2311,47.2606,177518.0
2016-03-29 14:45:00,64.08,64.19,64.06,64.19,91224.0,47.2606,47.3417,47.2458,47.3417,91224.0
2016-03-29 14:50:00,64.2,64.21,64.13,64.14,78195.0,47.3491,47.3565,47.2975,47.3048,78195.0
2016-03-29 14:55:00,64.15,64.23,64.14,64.19,71956.0,47.3122,47.3712,47.3048,47.3417,71956.0
2016-03-29 15:00:00,64.18,64.27,64.16,64.26,94845.0,47.3343,47.4007,47.3196,47.3933,94845.0
2016-03-29 15:05:00,64.26,64.32,64.21,64.32,87423.0,47.3933,47.4376,47.3565,47.4376,87423.0
2016-03-29 15:10:00,64.32,64.33,64.26,64.29,56562.0,47.4376,47.445,47.3933,47.4155,56562.0
2016-03-29 15:15:00,64.29,64.36,64.25,64.33,77246.0,47.4155,47.4671,47.386,47.445,77246.0
2016-03-29 15:20:00,64.33,64.37,64.32,64.37,68619.0,47.445,47.4745,47.4376,47.4745,68619.0
2016-03-29 15:25:00,64.37,64.45,64.36,64.4,106891.0,47.4745,47.5335,47.4671,47.4966,106891.0
2016-03-29 15:30:00,64.4,64.42,64.36,64.37,116809.0,47.4966,47.5113,47.4671,47.4745,116809.0
2016-03-29 15:35:00,64.37,64.41,64.34,64.36,109582.0,47.4745,47.504,47.4523,47.4671,109582.0
2016-03-29 15:40:00,64.36,64.42,64.33,64.34,116114.0,47.4671,47.5113,47.445,47.4523,116114.0
2016-03-29 15:45:00,64.33,64.33,64.17,64.17,172277.0,47.445,47.445,47.327,47.327,172277.0
2016-03-29 15:50:00,64.17,64.24,64.17,64.17,146793.0,47.327,47.3786,47.327,47.327,146793.0
2016-03-29 15:55:00,64.18,64.21,64.14,64.19,486960.0,47.3343,47.3565,47.3048,47.3417,486960.0
2016-03-30 09:30:00,63.96,64.16,63.83,64.06,97367.0,47.4546,47.603,47.3582,47.5288,97367.0
2016-03-30 09:35:00,64.03,64.14,63.94,63.96,32643.0,47.5066,47.5882,47.4398,47.4546,32643.0
2016-03-30 09:40:00,63.95,64.06,63.87,64.05,23391.0,47.4472,47.5288,47.3879,47.5214,23391.0
2016-03-30 09:45:00,64.06,64.11,63.9,64.01,32056.0,47.5288,47.5659,47.4101,47.4917,32056.0
2016-03-30 09:50:00,64.01,64.07,63.8,63.88,61332.0,47.4917,47.5363,47.3359,47.3953,61332.0
2016-03-30 09:55:00,63.88,63.95,63.8,63.87,75846.0,47.3953,47.4472,47.3359,47.3879,75846.0
2016-03-30 10:00:00,63.88,63.9,63.53,63.56,132565.0,47.3953,47.4101,47.1356,47.1579,132565.0
2016-03-30 10:05:00,63.57,63.6,63.45,63.55,50751.0,47.1653,47.1875,47.0763,47.1504,50751.0
2016-03-30 10:10:00,63.53,63.57,63.34,63.48,87140.0,47.1356,47.1653,46.9946,47.0985,87140.0
2016-03-30 10:15:00,63.48,63.58,63.35,63.48,70989.0,47.0985,47.1727,47.0021,47.0985,70989.0
2016-03-30 10:20:00,63.49,63.5,63.34,63.41,86913.0,47.1059,47.1133,46.9946,47.0466,86913.0
2016-03-30 10:25:00,63.42,63.46,63.25,63.26,115696.0,47.054,47.0837,46.9279,46.9353,115696.0
2016-03-30 10:30:00,63.26,63.45,63.26,63.43,72994.0,46.9353,47.0763,46.9353,47.0614,72994.0
2016-03-30 10:35:00,63.43,63.52,63.39,63.47,44761.0,47.0614,47.1282,47.0317,47.0911,44761.0
2016-03-30 10:40:00,63.49,63.6,63.48,63.58,31434.0,47.1059,47.1875,47.0985,47.1727,31434.0
2016-03-30 10:45:00,63.58,63.6,63.46,63.53,34385.0,47.1727,47.1875,47.0837,47.1356,34385.0
2016-03-30 10:50:00,63.53,63.59,63.5,63.57,23032.0,47.1356,47.1801,47.1133,47.1653,23032.0
2016-03-30 10:55:00,63.56,63.56,63.51,63.52,36384.0,47.1579,47.1579,47.1208,47.1282,36384.0
2016-03-30 11:00:00,63.52,63.63,63.51,63.63,55691.0,47.1282,47.2098,47.1208,47.2098,55691.0
2016-03-30 11:05:00,63.63,63.67,63.53,63.54,78240.0,47.2098,47.2395,47.1356,47.143,78240.0
2016-03-30 11:10:00,63.54,63.57,63.52,63.53,24945.0,47.143,47.1653,47.1282,47.1356,24945.0
2016-03-30 11:15:00,63.52,63.52,63.41,63.41,20347.0,47.1282,47.1282,47.0466,47.0466,20347.0
2016-03-30 11:20:00,63.41,63.55,63.38,63.49,28288.0,47.0466,47.1504,47.0243,47.1059,28288.0
2016-03-30 11:25:00,63.5,63.55,63.43,63.51,24283.0,47.1133,47.1504,47.0614,47.1208,24283.0
2016-03-30 11:30:00,63.53,63.54,63.46,63.5,35023.0,47.1356,47.143,47.0837,47.1133,35023.0
2016-03-30 11:35:00,63.5,63.58,63.48,63.51,26097.0,47.1133,47.1727,47.0985,47.1208,26097.0
2016-03-30 11:40:00,63.5,63.56,63.49,63.54,27239.0,47.1133,47.1579,47.1059,47.143,27239.0
2016-03-30 11:45:00,63.55,63.71,63.54,63.59,51775.0,47.1504,47.2692,47.143,47.1801,51775.0
2016-03-30 11:50:00,63.59,63.72,63.59,63.72,16763.0,47.1801,47.2766,47.1801,47.2766,16763.0
2016-03-30 11:55:00,63.72,63.72,63.6,63.69,20576.0,47.2766,47.2766,47.1875,47.2543,20576.0
2016-03-30 12:00:00,63.69,63.69,63.61,63.66,37275.0,47.2543,47.2543,47.195,47.2321,37275.0
2016-03-30 12:05:00,63.65,63.66,63.61,63.62,24301.0,47.2246,47.2321,47.195,47.2024,24301.0
2016-03-30 12:10:00,63.63,63.84,63.62,63.83,29264.0,47.2098,47.3656,47.2024,47.3582,29264.0
2016-03-30 12:15:00,63.81,63.82,63.66,63.67,61661.0,47.3434,47.3508,47.2321,47.2395,61661.0
2016-03-30 12:20:00,63.67,63.68,63.56,63.56,15685.0,47.2395,47.2469,47.1579,47.1579,15685.0
2016-03-30 12:25:00,63.56,63.66,63.55,63.61,18853.0,47.1579,47.2321,47.1504,47.195,18853.0
2016-03-30 12:30:00,63.61,63.71,63.59,63.69,17159.0,47.195,47.2692,47.1801,47.2543,17159.0
2016-03-30 12:35:00,63.68,63.71,63.59,63.61,20123.0,47.2469,47.2692,47.1801,47.195,20123.0
2016-03-30 12:40:00,63.6,63.6,63.48,63.57,19847.0,47.1875,47.1875,47.0985,47.1653,19847.0
2016-03-30 12:45:00,63.55,63.61,63.54,63.58,12906.0,47.1504,47.195,47.143,47.1727,12906.0
2016-03-30 12:50:00,63.57,63.63,63.55,63.6,26985.0,47.1653,47.2098,47.1504,47.1875,26985.0
2016-03-30 12:55:00,63.6,63.64,63.59,63.64,18438.0,47.1875,47.2172,47.1801,47.2172,18438.0
2016-03-30 13:00:00,63.62,63.66,63.61,63.63,33409.0,47.2024,47.2321,47.195,47.2098,33409.0
2016-03-30 13:05:00,63.64,63.64,63.49,63.5,17316.0,47.2172,47.2172,47.1059,47.1133,17316.0
2016-03-30 13:10:00,63.5,63.51,63.42,63.45,18852.0,47.1133,47.1208,47.054,47.0763,18852.0
2016-03-30 13:15:00,63.45,63.45,63.31,63.32,22096.0,47.0763,47.0763,46.9724,46.9798,22096.0
2016-03-30 13:20:00,63.33,63.36,63.33,63.34,30905.0,46.9872,47.0095,46.9872,46.9946,30905.0
2016-03-30 13:25:00,63.35,63.36,63.29,63.31,36121.0,47.0021,47.0095,46.9575,46.9724,36121.0
2016-03-30 13:30:00,63.32,63.35,63.25,63.27,42283.0,46.9798,47.0021,46.9279,46.9427,42283.0
2016-03-30 13:35:00,63.28,63.31,63.26,63.28,16855.0,46.9501,46.9724,46.9353,46.9501,16855.0
2016-03-30 13:40:00,63.29,63.34,63.29,63.34,26032.0,46.9575,46.9946,46.9575,46.9946,26032.0
2016-03-30 13:45:00,63.34,63.42,63.32,63.42,28922.0,46.9946,47.054,46.9798,47.054,28922.0
2016-03-30 13:50:00,63.42,63.53,63.41,63.48,46235.0,47.054,47.1356,47.0466,47.0985,46235.0
2016-03-30 13:55:00,63.47,63.49,63.41,63.42,17840.0,47.0911,47.1059,47.0466,47.054,17840.0
2016-03-30 14:00:00,63.42,63.48,63.41,63.47,27881.0,47.054,47.0985,47.0466,47.0911,27881.0
2016-03-30 14:05:00,63.47,63.52,63.46,63.46,22447.0,47.0911,47.1282,47.0837,47.0837,22447.0
2016-03-30 14:10:00,63.46,63.49,63.36,63.37,48251.0,47.0837,47.1059,47.0095,47.0169,48251.0
2016-03-30 14:15:00,63.37,63.37,63.3,63.36,22594.0,47.0169,47.0169,46.965,47.0095,22594.0
2016-03-30 14:20:00,63.35,63.36,63.32,63.35,31391.0,47.0021,47.0095,46.9798,47.0021,31391.0
2016-03-30 14:25:00,63.35,63.39,63.31,63.38,36113.0,47.0021,47.0317,46.9724,47.0243,36113.0
2016-03-30 14:30:00,63.38,63.42,63.35,63.37,36235.0,47.0243,47.054,47.0021,47.0169,36235.0
2016-03-30 14:35:00,63.36,63.37,63.28,63.28,25021.0,47.0095,47.0169,46.9501,46.9501,25021.0
2016-03-30 14:40:00,63.27,63.28,63.2,63.24,38481.0,46.9427,46.9501,46.8908,46.9204,38481.0
2016-03-30 14:45:00,63.25,63.31,63.24,63.28,36671.0,46.9279,46.9724,46.9204,46.9501,36671.0
2016-03-30 14:50:00,63.28,63.3,63.24,63.28,41741.0,46.9501,46.965,46.9204,46.9501,41741.0
2016-03-30 14:55:00,63.28,63.28,63.23,63.26,32386.0,46.9501,46.9501,46.913,46.9353,32386.0
2016-03-30 15:00:00,63.25,63.29,63.23,63.24,59291.0,46.9279,46.9575,46.913,46.9204,59291.0
2016-03-30 15:05:00,63.24,63.33,63.24,63.32,41862.0,46.9204,46.9872,46.9204,46.9798,41862.0
2016-03-30 15:10:00,63.32,63.34,63.3,63.34,41357.0,46.9798,46.9946,46.965,46.9946,41357.0
2016-03-30 15:15:00,63.35,63.38,63.3,63.36,47175.0,47.0021,47.0243,46.965,47.0095,47175.0
2016-03-30 15:20:00,63.37,63.41,63.36,63.41,32408.0,47.0169,47.0466,47.0095,47.0466,32408.0
2016-03-30 15:25:00,63.41,63.41,63.33,63.35,81957.0,47.0466,47.0466,46.9872,47.0021,81957.0
2016-03-30 15:30:00,63.35,63.39,63.35,63.37,55660.0,47.0021,47.0317,47.0021,47.0169,55660.0
2016-03-30 15:35:00,63.38,63.4,63.34,63.39,80857.0,47.0243,47.0392,46.9946,47.0317,80857.0
2016-03-30 15:40:00,63.39,63.39,63.33,63.39,117306.0,47.0317,47.0317,46.9872,47.0317,117306.0
2016-03-30 15:45:00,63.39,63.47,63.38,63.46,120191.0,47.0317,47.0911,47.0243,47.0837,120191.0
2016-03-30 15:50:00,63.46,63.52,63.44,63.49,167272.0,47.0837,47.1282,47.0688,47.1059,167272.0
2016-03-30 15:55:00,63.5,63.52,63.42,63.46,302245.0,47.1133,47.1282,47.054,47.0837,302245.0
2016-03-31 09:30:00,63.6,63.65,63.3,63.55,99032.0,47.1875,47.2246,46.965,47.1504,99032.0
2016-03-31 09:35:00,63.56,63.65,63.35,63.37,83618.0,47.1579,47.2246,47.0021,47.0169,83618.0
2016-03-31 09:40:00,63.38,63.66,63.31,63.63,74429.0,47.0243,47.2321,46.9724,47.2098,74429.0
2016-03-31 09:45:00,63.63,63.7,63.57,63.68,25851.0,47.2098,47.2617,47.1653,47.2469,25851.0
2016-03-31 09:50:00,63.71,63.75,63.5,63.56,20068.0,47.2692,47.2988,47.1133,47.1579,20068.0
2016-03-31 09:55:00,63.58,63.75,63.55,63.75,40463.0,47.1727,47.2988,47.1504,47.2988,40463.0
2016-03-31 10:00:00,63.77,63.8,63.69,63.78,116245.0,47.3137,47.3359,47.2543,47.3211,116245.0
2016-03-31 10:05:00,63.77,63.97,63.75,63.9,42246.0,47.3137,47.4621,47.2988,47.4101,42246.0
2016-03-31 10:10:00,63.89,64.03,63.88,64.0,47838.0,47.4027,47.5066,47.3953,47.4843,47838.0
2016-03-31 10:15:00,64.0,64.0,63.9,63.9,45698.0,47.4843,47.4843,47.4101,47.4101,45698.0
2016-03-31 10:20:00,63.9,64.01,63.86,63.89,20515.0,47.4101,47.4917,47.3804,47.4027,20515.0
2016-03-31 10:25:00,63.88,63.92,63.7,63.71,45108.0,47.3953,47.425,47.2617,47.2692,45108.0
2016-03-31 10:30:00,63.7,63.72,63.48,63.48,24361.0,47.2617,47.2766,47.0985,47.0985,24361.0
2016-03-31 10:35:00,63.48,63.51,63.39,63.41,59408.0,47.0985,47.1208,47.0317,47.0466,59408.0
2016-03-31 10:40:00,63.42,63.64,63.42,63.61,20226.0,47.054,47.2172,47.054,47.195,20226.0
2016-03-31 10:45:00,63.61,63.61,63.47,63.48,38623.0,47.195,47.195,47.0911,47.0985,38623.0
2016-03-31 10:50:00,63.48,63.63,63.48,63.58,35741.0,47.0985,47.2098,47.0985,47.1727,35741.0
2016-03-31 10:55:00,63.58,63.58,63.51,63.55,18753.0,47.1727,47.1727,47.1208,47.1504,18753.0
2016-03-31 11:00:00,63.55,63.67,63.54,63.65,28242.0,47.1504,47.2395,47.143,47.2246,28242.0
2016-03-31 11:05:00,63.65,63.68,63.51,63.51,40627.0,47.2246,47.2469,47.1208,47.1208,40627.0
2016-03-31 11:10:00,63.5,63.6,63.5,63.57,28473.0,47.1133,47.1875,47.1133,47.1653,28473.0
2016-03-31 11:15:00,63.57,63.6,63.49,63.52,21801.0,47.1653,47.1875,47.1059,47.1282,21801.0
2016-03-31 11:20:00,63.52,63.52,63.39,63.45,21797.0,47.1282,47.1282,47.0317,47.0763,21797.0
2016-03-31 11:25:00,63.45,63.49,63.36,63.49,26575.0,47.0763,47.1059,47.0095,47.1059,26575.0
2016-03-31 11:30:00,63.48,63.51,63.4,63.42,20527.0,47.0985,47.1208,47.0392,47.054,20527.0
2016-03-31 11:35:00,63.42,63.48,63.39,63.41,23626.0,47.054,47.0985,47.0317,47.0466,23626.0
2016-03-31 11:40:00,63.42,63.58,63.41,63.56,22687.0,47.054,47.1727,47.0466,47.1579,22687.0
2016-03-31 11:45:00,63.57,63.61,63.54,63.6,16342.0,47.1653,47.195,47.143,47.1875,16342.0
2016-03-31 11:50:00,63.6,63.62,63.56,63.57,17987.0,47.1875,47.2024,47.1579,47.1653,17987.0
2016-03-31 11:55:00,63.58,63.65,63.58,63.65,13035.0,47.1727,47.2246,47.1727,47.2246,13035.0
2016-03-31 12:00:00,63.66,63.77,63.66,63.74,42694.0,47.2321,47.3137,47.2321,47.2914,42694.0
2016-03-31 12:05:00,63.76,63.78,63.63,63.64,65558.0,47.3063,47.3211,47.2098,47.2172,65558.0
2016-03-31 12:10:00,63.64,63.77,63.63,63.77,23010.0,47.2172,47.3137,47.2098,47.3137,23010.0
2016-03-31 12:15:00,63.77,63.85,63.77,63.85,37201.0,47.3137,47.373,47.3137,47.373,37201.0
2016-03-31 12:20:00,63.86,63.88,63.76,63.76,43168.0,47.3804,47.3953,47.3063,47.3063,43168.0
2016-03-31 12:25:00,63.76,63.82,63.76,63.79,24570.0,47.3063,47.3508,47.3063,47.3285,24570.0
2016-03-31 12:30:00,63.79,63.82,63.76,63.82,24950.0,47.3285,47.3508,47.3063,47.3508,24950.0
2016-03-31 12:35:00,63.82,63.92,63.82,63.91,17874.0,47.3508,47.425,47.3508,47.4175,17874.0
2016-03-31 12:40:00,63.91,63.94,63.89,63.94,22760.0,47.4175,47.4398,47.4027,47.4398,22760.0
2016-03-31 12:45:00,63.94,63.95,63.87,63.87,14546.0,47.4398,47.4472,47.3879,47.3879,14546.0
2016-03-31 12:50:00,63.88,63.94,63.87,63.94,16574.0,47.3953,47.4398,47.3879,47.4398,16574.0
2016-03-31 12:55:00,63.93,63.93,63.83,63.85,17635.0,47.4324,47.4324,47.3582,47.373,17635.0
2016-03-31 13:00:00,63.85,63.86,63.78,63.79,23855.0,47.373,47.3804,47.3211,47.3285,23855.0
2016-03-31 13:05:00,63.79,63.87,63.78,63.86,22983.0,47.3285,47.3879,47.3211,47.3804,22983.0
2016-03-31 13:10:00,63.86,63.92,63.86,63.91,26420.0,47.3804,47.425,47.3804,47.4175,26420.0
2016-03-31 13:15:00,63.92,63.92,63.84,63.87,20075.0,47.425,47.425,47.3656,47.3879,20075.0
2016-03-31 13:20:00,63.86,63.89,63.84,63.84,21693.0,47.3804,47.4027,47.3656,47.3656,21693.0
2016-03-31 13:25:00,63.85,63.87,63.83,63.87,15294.0,47.373,47.3879,47.3582,47.3879,15294.0
2016-03-31 13:30:00,63.87,63.9,63.85,63.9,37038.0,47.3879,47.4101,47.373,47.4101,37038.0
2016-03-31 13:35:00,63.9,63.91,63.85,63.86,31308.0,47.4101,47.4175,47.373,47.3804,31308.0
2016-03-31 13:40:00,63.86,63.87,63.8,63.82,31156.0,47.3804,47.3879,47.3359,47.3508,31156.0
2016-03-31 13:45:00,63.81,63.84,63.77,63.81,21643.0,47.3434,47.3656,47.3137,47.3434,21643.0
2016-03-31 13:50:00,63.8,63.84,63.78,63.79,23376.0,47.3359,47.3656,47.3211,47.3285,23376.0
2016-03-31 13:55:00,63.79,63.81,63.74,63.75,40122.0,47.3285,47.3434,47.2914,47.2988,40122.0
2016-03-31 14:00:00,63.75,63.77,63.7,63.74,199632.0,47.2988,47.3137,47.2617,47.2914,199632.0
2016-03-31 14:05:00,63.75,63.75,63.65,63.68,81240.0,47.2988,47.2988,47.2246,47.2469,81240.0
2016-03-31 14:10:00,63.67,63.72,63.65,63.72,58120.0,47.2395,47.2766,47.2246,47.2766,58120.0
2016-03-31 14:15:00,63.72,63.84,63.7,63.83,172448.0,47.2766,47.3656,47.2617,47.3582,172448.0
2016-03-31 14:20:00,63.83,63.94,63.83,63.83,75881.0,47.3582,47.4398,47.3582,47.3582,75881.0
2016-03-31 14:25:00,63.84,63.84,63.79,63.8,81034.0,47.3656,47.3656,47.3285,47.3359,81034.0
2016-03-31 14:30:00,63.8,63.86,63.78,63.79,51524.0,47.3359,47.3804,47.3211,47.3285,51524.0
2016-03-31 14:35:00,63.78,63.83,63.78,63.81,40696.0,47.3211,47.3582,47.3211,47.3434,40696.0
2016-03-31 14:40:00,63.8,63.82,63.71,63.73,37576.0,47.3359,47.3508,47.2692,47.284,37576.0
2016-03-31 14:45:00,63.73,63.82,63.72,63.8,28893.0,47.284,47.3508,47.2766,47.3359,28893.0
2016-03-31 14:50:00,63.8,63.95,63.78,63.93,107234.0,47.3359,47.4472,47.3211,47.4324,107234.0
2016-03-31 14:55:00,63.94,63.94,63.88,63.91,58629.0,47.4398,47.4398,47.3953,47.4175,58629.0
2016-03-31 15:00:00,63.9,63.94,63.88,63.94,39924.0,47.4101,47.4398,47.3953,47.4398,39924.0
2016-03-31 15:05:00,63.93,63.95,63.85,63.88,48646.0,47.4324,47.4472,47.373,47.3953,48646.0
2016-03-31 15:10:00,63.87,63.87,63.79,63.84,50268.0,47.3879,47.3879,47.3285,47.3656,50268.0
2016-03-31 15:15:00,63.83,63.87,63.81,63.86,41180.0,47.3582,47.3879,47.3434,47.3804,41180.0
2016-03-31 15:20:00,63.86,63.93,63.86,63.93,71126.0,47.3804,47.4324,47.3804,47.4324,71126.0
2016-03-31 15:25:00,63.92,63.93,63.88,63.91,53618.0,47.425,47.4324,47.3953,47.4175,53618.0
2016-03-31 15:30:00,63.91,63.95,63.89,63.92,85889.0,47.4175,47.4472,47.4027,47.425,85889.0
2016-03-31 15:35:00,63.93,64.01,63.92,63.99,125073.0,47.4324,47.4917,47.425,47.4769,125073.0
2016-03-31 15:40:00,63.99,64.01,63.94,64.0,106018.0,47.4769,47.4917,47.4398,47.4843,106018.0
2016-03-31 15:45:00,63.99,64.04,63.98,64.0,137087.0,47.4769,47.514,47.4695,47.4843,137087.0
2016-03-31 15:50:00,63.99,64.0,63.95,63.96,160749.0,47.4769,47.4843,47.4472,47.4546,160749.0
2016-03-31 15:55:00,63.96,63.97,63.82,63.86,412598.0,47.4546,47.4621,47.3508,47.3804,412598.0
2016-04-01 09:30:00,63.66,63.78,63.5,63.75,123747.0,47.2321,47.3211,47.1133,47.2988,123747.0
2016-04-01 09:35:00,63.72,63.8,63.51,63.69,32061.0,47.2766,47.3359,47.1208,47.2543,32061.0
2016-04-01 09:40:00,63.7,63.75,63.61,63.69,34946.0,47.2617,47.2988,47.195,47.2543,34946.0
2016-04-01 09:45:00,63.7,63.93,63.68,63.89,45543.0,47.2617,47.4324,47.2469,47.4027,45543.0
2016-04-01 09:50:00,63.9,64.0,63.9,64.0,32124.0,47.4101,47.4843,47.4101,47.4843,32124.0
2016-04-01 09:55:00,63.99,64.06,63.83,64.06,45975.0,47.4769,47.5288,47.3582,47.5288,45975.0
2016-04-01 10:00:00,64.07,64.1,63.98,64.01,39401.0,47.5363,47.5585,47.4695,47.4917,39401.0
2016-04-01 10:05:00,64.01,64.08,63.95,63.98,52411.0,47.4917,47.5437,47.4472,47.4695,52411.0
2016-04-01 10:10:00,63.98,64.06,63.95,64.05,39559.0,47.4695,47.5288,47.4472,47.5214,39559.0
2016-04-01 10:15:00,64.04,64.08,64.04,64.07,33935.0,47.514,47.5437,47.514,47.5363,33935.0
2016-04-01 10:20:00,64.08,64.12,64.07,64.1,35688.0,47.5437,47.5734,47.5363,47.5585,35688.0
2016-04-01 10:25:00,64.09,64.15,64.05,64.15,34217.0,47.5511,47.5956,47.5214,47.5956,34217.0
2016-04-01 10:30:00,64.14,64.2,64.13,64.2,29743.0,47.5882,47.6327,47.5808,47.6327,29743.0
2016-04-01 10:35:00,64.19,64.31,64.17,64.23,36388.0,47.6253,47.7143,47.6105,47.655,36388.0
2016-04-01 10:40:00,64.24,64.36,64.23,64.32,40503.0,47.6624,47.7514,47.655,47.7217,40503.0
2016-04-01 10:45:00,64.33,64.45,64.32,64.43,44845.0,47.7292,47.8182,47.7217,47.8034,44845.0
2016-04-01 10:50:00,64.43,64.44,64.34,64.34,42714.0,47.8034,47.8108,47.7366,47.7366,42714.0
2016-04-01 10:55:00,64.34,64.39,64.3,64.38,46811.0,47.7366,47.7737,47.7069,47.7663,46811.0
2016-04-01 11:00:00,64.39,64.49,64.35,64.49,55614.0,47.7737,47.8479,47.744,47.8479,55614.0
2016-04-01 11:05:00,64.47,64.53,64.46,64.47,36836.0,47.833,47.8776,47.8256,47.833,36836.0
2016-04-01 11:10:00,64.47,64.55,64.43,64.52,28038.0,47.833,47.8924,47.8034,47.8701,28038.0
2016-04-01 11:15:00,64.52,64.56,64.43,64.44,43034.0,47.8701,47.8998,47.8034,47.8108,43034.0
2016-04-01 11:20:00,64.43,64.44,64.34,64.39,21608.0,47.8034,47.8108,47.7366,47.7737,21608.0
2016-04-01 11:25:00,64.4,64.45,64.36,64.4,25355.0,47.7811,47.8182,47.7514,47.7811,25355.0
2016-04-01 11:30:00,64.39,64.41,64.31,64.36,31699.0,47.7737,47.7885,47.7143,47.7514,31699.0
2016-04-01 11:35:00,64.34,64.46,64.32,64.4,39426.0,47.7366,47.8256,47.7217,47.7811,39426.0
2016-04-01 11:40:00,64.41,64.52,64.39,64.52,45507.0,47.7885,47.8701,47.7737,47.8701,45507.0
2016-04-01 11:45:00,64.53,64.55,64.49,64.51,29318.0,47.8776,47.8924,47.8479,47.8627,29318.0
2016-04-01 11:50:00,64.5,64.5,64.36,64.38,69901.0,47.8553,47.8553,47.7514,47.7663,69901.0
2016-04-01 11:55:00,64.37,64.46,64.34,64.45,33229.0,47.7588,47.8256,47.7366,47.8182,33229.0
2016-04-01 12:00:00,64.46,64.49,64.43,64.45,33409.0,47.8256,47.8479,47.8034,47.8182,33409.0
2016-04-01 12:05:00,64.46,64.48,64.36,64.38,41297.0,47.8256,47.8405,47.7514,47.7663,41297.0
2016-04-01 12:10:00,64.39,64.41,64.34,64.37,44077.0,47.7737,47.7885,47.7366,47.7588,44077.0
2016-04-01 12:15:00,64.37,64.38,64.3,64.3,16632.0,47.7588,47.7663,47.7069,47.7069,16632.0
2016-04-01 12:20:00,64.3,64.3,64.18,64.18,22979.0,47.7069,47.7069,47.6179,47.6179,22979.0
2016-04-01 12:25:00,64.2,64.21,64.13,64.14,25102.0,47.6327,47.6401,47.5808,47.5882,25102.0
2016-04-01 12:30:00,64.16,64.16,64.08,64.14,22296.0,47.603,47.603,47.5437,47.5882,22296.0
2016-04-01 12:35:00,64.14,64.18,64.08,64.12,34419.0,47.5882,47.6179,47.5437,47.5734,34419.0
2016-04-01 12:40:00,64.13,64.25,64.12,64.21,18383.0,47.5808,47.6698,47.5734,47.6401,18383.0
2016-04-01 12:45:00,64.22,64.24,64.19,64.21,14145.0,47.6475,47.6624,47.6253,47.6401,14145.0
2016-04-01 12:50:00,64.22,64.22,64.17,64.19,12269.0,47.6475,47.6475,47.6105,47.6253,12269.0
2016-04-01 12:55:00,64.18,64.2,64.16,64.19,15765.0,47.6179,47.6327,47.603,47.6253,15765.0
2016-04-01 13:00:00,64.18,64.31,64.15,64.3,19243.0,47.6179,47.7143,47.5956,47.7069,19243.0
2016-04-01 13:05:00,64.3,64.31,64.24,64.3,13285.0,47.7069,47.7143,47.6624,47.7069,13285.0
2016-04-01 13:10:00,64.29,64.44,64.29,64.44,22868.0,47.6995,47.8108,47.6995,47.8108,22868.0
2016-04-01 13:15:00,64.43,64.48,64.43,64.47,37121.0,47.8034,47.8405,47.8034,47.833,37121.0
2016-04-01 13:20:00,64.48,64.5,64.45,64.47,34276.0,47.8405,47.8553,47.8182,47.833,34276.0
2016-04-01 13:25:00,64.47,64.53,64.46,64.53,20030.0,47.833,47.8776,47.8256,47.8776,20030.0
2016-04-01 13:30:00,64.54,64.59,64.51,64.54,16680.0,47.885,47.9221,47.8627,47.885,16680.0
2016-04-01 13:35:00,64.54,64.59,64.51,64.59,19109.0,47.885,47.9221,47.8627,47.9221,19109.0
2016-04-01 13:40:00,64.59,64.61,64.56,64.6,63490.0,47.9221,47.9369,47.8998,47.9295,63490.0
2016-04-01 13:45:00,64.6,64.68,64.6,64.64,20157.0,47.9295,47.9888,47.9295,47.9592,20157.0
2016-04-01 13:50:00,64.64,64.67,64.62,64.64,21010.0,47.9592,47.9814,47.9443,47.9592,21010.0
2016-04-01 13:55:00,64.64,64.64,64.56,64.59,35443.0,47.9592,47.9592,47.8998,47.9221,35443.0
2016-04-01 14:00:00,64.58,64.61,64.52,64.59,28227.0,47.9146,47.9369,47.8701,47.9221,28227.0
2016-04-01 14:05:00,64.6,64.66,64.57,64.66,18674.0,47.9295,47.974,47.9072,47.974,18674.0
2016-04-01 14:10:00,64.67,64.67,64.57,64.61,29103.0,47.9814,47.9814,47.9072,47.9369,29103.0
2016-04-01 14:15:00,64.6,64.68,64.6,64.61,24497.0,47.9295,47.9888,47.9295,47.9369,24497.0
2016-04-01 14:20:00,64.61,64.65,64.61,64.65,20139.0,47.9369,47.9666,47.9369,47.9666,20139.0
2016-04-01 14:25:00,64.64,64.66,64.6,64.63,21690.0,47.9592,47.974,47.9295,47.9517,21690.0
2016-04-01 14:30:00,64.63,64.65,64.56,64.6,22013.0,47.9517,47.9666,47.8998,47.9295,22013.0
2016-04-01 14:35:00,64.6,64.74,64.59,64.74,32224.0,47.9295,48.0334,47.9221,48.0334,32224.0
2016-04-01 14:40:00,64.74,64.82,64.74,64.77,50492.0,48.0334,48.0927,48.0334,48.0556,50492.0
2016-04-01 14:45:00,64.77,64.82,64.75,64.78,41908.0,48.0556,48.0927,48.0408,48.063,41908.0
2016-04-01 14:50:00,64.79,64.79,64.74,64.77,40438.0,48.0705,48.0705,48.0334,48.0556,40438.0
2016-04-01 14:55:00,64.76,64.9,64.76,64.88,66399.0,48.0482,48.1521,48.0482,48.1372,66399.0
2016-04-01 15:00:00,64.88,64.94,64.82,64.93,67437.0,48.1372,48.1817,48.0927,48.1743,67437.0
2016-04-01 15:05:00,64.92,64.99,64.92,64.96,109862.0,48.1669,48.2188,48.1669,48.1966,109862.0
2016-04-01 15:10:00,64.96,64.97,64.93,64.97,70146.0,48.1966,48.204,48.1743,48.204,70146.0
2016-04-01 15:15:00,64.96,64.99,64.93,64.98,127741.0,48.1966,48.2188,48.1743,48.2114,127741.0
2016-04-01 15:20:00,64.99,64.99,64.94,64.96,98059.0,48.2188,48.2188,48.1817,48.1966,98059.0
2016-04-01 15:25:00,64.97,64.99,64.91,64.95,74162.0,48.204,48.2188,48.1595,48.1892,74162.0
2016-04-01 15:30:00,64.95,64.98,64.92,64.96,68176.0,48.1892,48.2114,48.1669,48.1966,68176.0
2016-04-01 15:35:00,64.96,65.0,64.94,64.99,91753.0,48.1966,48.2263,48.1817,48.2188,91753.0
2016-04-01 15:40:00,64.99,65.12,64.98,65.12,293180.0,48.2188,48.3153,48.2114,48.3153,293180.0
2016-04-01 15:45:00,65.12,65.19,65.11,65.14,277641.0,48.3153,48.3672,48.3079,48.3301,277641.0
2016-04-01 15:50:00,65.13,65.14,64.94,64.94,185700.0,48.3227,48.3301,48.1817,48.1817,185700.0
2016-04-01 15:55:00,64.95,65.0,64.9,64.92,453939.0,48.1892,48.2263,48.1521,48.1669,453939.0
2016-04-04 09:30:00,65.01,65.18,64.77,65.09,96967.0,48.2337,48.3598,48.0556,48.293,96967.0
2016-04-04 09:35:00,65.09,65.2,64.99,65.14,38030.0,48.293,48.3747,48.2188,48.3301,38030.0
2016-04-04 09:40:00,65.14,65.25,65.05,65.21,50690.0,48.3301,48.4117,48.2634,48.3821,50690.0
2016-04-04 09:45:00,65.21,65.33,64.98,64.98,30866.0,48.3821,48.4711,48.2114,48.2114,30866.0
2016-04-04 09:50:00,64.99,65.12,64.98,65.06,35845.0,48.2188,48.3153,48.2114,48.2708,35845.0
2016-04-04 09:55:00,65.07,65.14,64.96,65.04,43399.0,48.2782,48.3301,48.1966,48.2559,43399.0
2016-04-04 10:00:00,65.02,65.27,65.02,65.23,73246.0,48.2411,48.4266,48.2411,48.3969,73246.0
2016-04-04 10:05:00,65.22,65.32,65.17,65.21,80508.0,48.3895,48.4637,48.3524,48.3821,80508.0
2016-04-04 10:10:00,65.21,65.31,65.15,65.27,53683.0,48.3821,48.4563,48.3376,48.4266,53683.0
2016-04-04 10:15:00,65.29,65.34,65.2,65.34,40580.0,48.4414,48.4785,48.3747,48.4785,40580.0
2016-04-04 10:20:00,65.32,65.35,65.22,65.25,32770.0,48.4637,48.4859,48.3895,48.4117,32770.0
2016-04-04 10:25:00,65.26,65.36,65.22,65.22,27322.0,48.4192,48.4934,48.3895,48.3895,27322.0
2016-04-04 10:30:00,65.23,65.41,65.21,65.38,51262.0,48.3969,48.5305,48.3821,48.5082,51262.0
2016-04-04 10:35:00,65.38,65.46,65.32,65.43,82759.0,48.5082,48.5676,48.4637,48.5453,82759.0
2016-04-04 10:40:00,65.43,65.64,65.41,65.64,63260.0,48.5453,48.7011,48.5305,48.7011,63260.0
2016-04-04 10:45:00,65.63,65.68,65.54,65.55,97777.0,48.6937,48.7308,48.6269,48.6343,97777.0
2016-04-04 10:50:00,65.54,65.64,65.51,65.64,69697.0,48.6269,48.7011,48.6047,48.7011,69697.0
2016-04-04 10:55:00,65.63,65.67,65.58,65.67,76851.0,48.6937,48.7234,48.6566,48.7234,76851.0
2016-04-04 11:00:00,65.67,65.76,65.54,65.6,131334.0,48.7234,48.7901,48.6269,48.6714,131334.0
2016-04-04 11:05:00,65.6,65.7,65.59,65.66,111931.0,48.6714,48.7456,48.664,48.7159,111931.0
2016-04-04 11:10:00,65.66,65.66,65.47,65.56,73134.0,48.7159,48.7159,48.575,48.6418,73134.0
2016-04-04 11:15:00,65.56,65.59,65.5,65.59,69921.0,48.6418,48.664,48.5972,48.664,69921.0
2016-04-04 11:20:00,65.6,65.62,65.57,65.58,35546.0,48.6714,48.6863,48.6492,48.6566,35546.0
2016-04-04 11:25:00,65.58,65.77,65.57,65.77,66598.0,48.6566,48.7976,48.6492,48.7976,66598.0
2016-04-04 11:30:00,65.75,65.84,65.73,65.81,34445.0,48.7827,48.8495,48.7679,48.8272,34445.0
2016-04-04 11:35:00,65.82,65.82,65.72,65.74,20372.0,48.8347,48.8347,48.7605,48.7753,20372.0
2016-04-04 11:40:00,65.73,65.79,65.7,65.73,48506.0,48.7679,48.8124,48.7456,48.7679,48506.0
2016-04-04 11:45:00,65.73,65.74,65.63,65.64,41937.0,48.7679,48.7753,48.6937,48.7011,41937.0
2016-04-04 11:50:00,65.63,65.71,65.61,65.7,65898.0,48.6937,48.753,48.6788,48.7456,65898.0
2016-04-04 11:55:00,65.7,65.75,65.67,65.74,43817.0,48.7456,48.7827,48.7234,48.7753,43817.0
2016-04-04 12:00:00,65.74,65.74,65.57,65.64,47644.0,48.7753,48.7753,48.6492,48.7011,47644.0
2016-04-04 12:05:00,65.64,65.74,65.62,65.73,33000.0,48.7011,48.7753,48.6863,48.7679,33000.0
2016-04-04 12:10:00,65.74,65.77,65.72,65.76,19856.0,48.7753,48.7976,48.7605,48.7901,19856.0
2016-04-04 12:15:00,65.77,65.87,65.77,65.86,34809.0,48.7976,48.8718,48.7976,48.8643,34809.0
2016-04-04 12:20:00,65.85,65.93,65.85,65.91,33412.0,48.8569,48.9163,48.8569,48.9014,33412.0
2016-04-04 12:25:00,65.91,65.91,65.85,65.86,35638.0,48.9014,48.9014,48.8569,48.8643,35638.0
2016-04-04 12:30:00,65.85,65.92,65.8,65.92,33499.0,48.8569,48.9089,48.8198,48.9089,33499.0
2016-04-04 12:35:00,65.91,65.97,65.88,65.91,51741.0,48.9014,48.9459,48.8792,48.9014,51741.0
2016-04-04 12:40:00,65.91,65.95,65.88,65.91,42554.0,48.9014,48.9311,48.8792,48.9014,42554.0
2016-04-04 12:45:00,65.91,65.92,65.84,65.88,30671.0,48.9014,48.9089,48.8495,48.8792,30671.0
2016-04-04 12:50:00,65.89,65.93,65.86,65.9,59780.0,48.8866,48.9163,48.8643,48.894,59780.0
2016-04-04 12:55:00,65.9,65.94,65.9,65.93,27294.0,48.894,48.9237,48.894,48.9163,27294.0
2016-04-04 13:00:00,65.94,65.97,65.93,65.95,43172.0,48.9237,48.9459,48.9163,48.9311,43172.0
2016-04-04 13:05:00,65.96,66.0,65.95,65.98,63625.0,48.9385,48.9682,48.9311,48.9534,63625.0
2016-04-04 13:10:00,65.97,66.0,65.95,65.97,44822.0,48.9459,48.9682,48.9311,48.9459,44822.0
2016-04-04 13:15:00,65.97,66.01,65.96,65.97,68282.0,48.9459,48.9756,48.9385,48.9459,68282.0
2016-04-04 13:20:00,65.96,65.98,65.94,65.95,23124.0,48.9385,48.9534,48.9237,48.9311,23124.0
2016-04-04 13:25:00,65.95,66.07,65.95,66.05,42135.0,48.9311,49.0201,48.9311,49.0053,42135.0
2016-04-04 13:30:00,66.05,66.06,66.0,66.04,43015.0,49.0053,49.0127,48.9682,48.9979,43015.0
2016-04-04 13:35:00,66.04,66.04,65.94,65.97,40860.0,48.9979,48.9979,48.9237,48.9459,40860.0
2016-04-04 13:40:00,65.97,65.99,65.94,65.98,38350.0,48.9459,48.9608,48.9237,48.9534,38350.0
2016-04-04 13:45:00,65.98,66.05,65.96,66.03,38874.0,48.9534,49.0053,48.9385,48.9905,38874.0
2016-04-04 13:50:00,66.03,66.09,66.02,66.08,48667.0,48.9905,49.035,48.983,49.0276,48667.0
2016-04-04 13:55:00,66.08,66.08,66.01,66.03,41731.0,49.0276,49.0276,48.9756,48.9905,41731.0
2016-04-04 14:00:00,66.03,66.13,65.98,66.11,93836.0,48.9905,49.0647,48.9534,49.0498,93836.0
2016-04-04 14:05:00,66.11,66.28,66.1,66.24,115184.0,49.0498,49.1759,49.0424,49.1463,115184.0
2016-04-04 14:10:00,66.24,66.25,66.14,66.16,80241.0,49.1463,49.1537,49.0721,49.0869,80241.0
2016-04-04 14:15:00,66.15,66.16,65.99,66.06,61609.0,49.0795,49.0869,48.9608,49.0127,61609.0
2016-04-04 14:20:00,66.06,66.08,65.99,66.01,33204.0,49.0127,49.0276,48.9608,48.9756,33204.0
2016-04-04 14:25:00,66.02,66.06,66.01,66.04,53361.0,48.983,49.0127,48.9756,48.9979,53361.0
2016-04-04 14:30:00,66.03,66.09,66.0,66.09,61785.0,48.9905,49.035,48.9682,49.035,61785.0
2016-04-04 14:35:00,66.09,66.25,66.08,66.24,65209.0,49.035,49.1537,49.0276,49.1463,65209.0
2016-04-04 14:40:00,66.24,66.25,66.14,66.15,47224.0,49.1463,49.1537,49.0721,49.0795,47224.0
2016-04-04 14:45:00,66.16,66.23,66.15,66.19,52801.0,49.0869,49.1389,49.0795,49.1092,52801.0
2016-04-04 14:50:00,66.19,66.21,66.17,66.17,46712.0,49.1092,49.124,49.0943,49.0943,46712.0
2016-04-04 14:55:00,66.17,66.24,66.14,66.18,44947.0,49.0943,49.1463,49.0721,49.1018,44947.0
2016-04-04 15:00:00,66.19,66.22,66.14,66.21,60173.0,49.1092,49.1314,49.0721,49.124,60173.0
2016-04-04 15:05:00,66.21,66.33,66.21,66.28,81594.0,49.124,49.213,49.124,49.1759,81594.0
2016-04-04 15:10:00,66.28,66.28,66.19,66.28,63577.0,49.1759,49.1759,49.1092,49.1759,63577.0
2016-04-04 15:15:00,66.27,66.28,66.15,66.24,55617.0,49.1685,49.1759,49.0795,49.1463,55617.0
2016-04-04 15:20:00,66.23,66.24,66.09,66.09,57038.0,49.1389,49.1463,49.035,49.035,57038.0
2016-04-04 15:25:00,66.09,66.12,66.02,66.03,51885.0,49.035,49.0572,48.983,48.9905,51885.0
2016-04-04 15:30:00,66.03,66.12,66.03,66.07,95002.0,48.9905,49.0572,48.9905,49.0201,95002.0
2016-04-04 15:35:00,66.07,66.07,65.93,65.93,68158.0,49.0201,49.0201,48.9163,48.9163,68158.0
2016-04-04 15:40:00,65.93,66.0,65.87,65.91,111697.0,48.9163,48.9682,48.8718,48.9014,111697.0
2016-04-04 15:45:00,65.91,65.95,65.87,65.91,114237.0,48.9014,48.9311,48.8718,48.9014,114237.0
2016-04-04 15:50:00,65.91,65.96,65.89,65.9,150817.0,48.9014,48.9385,48.8866,48.894,150817.0
2016-04-04 15:55:00,65.89,66.0,65.89,65.98,311980.0,48.8866,48.9682,48.8866,48.9534,311980.0
2016-04-05 09:30:00,65.83,66.15,65.68,65.91,139473.0,48.8421,49.0795,48.7308,48.9014,139473.0
2016-04-05 09:35:00,65.9,66.11,65.75,65.92,123099.0,48.894,49.0498,48.7827,48.9089,123099.0
2016-04-05 09:40:00,65.92,66.15,65.91,66.13,172390.0,48.9089,49.0795,48.9014,49.0647,172390.0
2016-04-05 09:45:00,66.15,66.15,65.94,66.13,56217.0,49.0795,49.0795,48.9237,49.0647,56217.0
2016-04-05 09:50:00,66.11,66.33,66.1,66.32,61919.0,49.0498,49.213,49.0424,49.2056,61919.0
2016-04-05 09:55:00,66.32,66.46,66.27,66.4,169570.0,49.2056,49.3095,49.1685,49.265,169570.0
2016-04-05 10:00:00,66.43,66.54,66.36,66.5,60739.0,49.2872,49.3689,49.2353,49.3392,60739.0
2016-04-05 10:05:00,66.5,66.61,66.43,66.6,95626.0,49.3392,49.4208,49.2872,49.4134,95626.0
2016-04-05 10:10:00,66.6,66.71,66.56,66.68,104956.0,49.4134,49.495,49.3837,49.4727,104956.0
2016-04-05 10:15:00,66.68,66.76,66.6,66.73,100337.0,49.4727,49.5321,49.4134,49.5098,100337.0
2016-04-05 10:20:00,66.74,66.8,66.53,66.63,55028.0,49.5172,49.5618,49.3614,49.4356,55028.0
2016-04-05 10:25:00,66.61,66.68,66.54,66.61,47673.0,49.4208,49.4727,49.3689,49.4208,47673.0
2016-04-05 10:30:00,66.6,66.6,66.48,66.51,42834.0,49.4134,49.4134,49.3243,49.3466,42834.0
2016-04-05 10:35:00,66.5,66.5,66.28,66.31,105857.0,49.3392,49.3392,49.1759,49.1982,105857.0
2016-04-05 10:40:00,66.31,66.4,66.27,66.4,40864.0,49.1982,49.265,49.1685,49.265,40864.0
2016-04-05 10:45:00,66.4,66.42,66.36,66.41,46204.0,49.265,49.2798,49.2353,49.2724,46204.0
2016-04-05 10:50:00,66.39,66.41,66.21,66.29,67624.0,49.2576,49.2724,49.124,49.1834,67624.0
2016-04-05 10:55:00,66.3,66.32,66.16,66.16,32798.0,49.1908,49.2056,49.0869,49.0869,32798.0
2016-04-05 11:00:00,66.16,66.16,65.9,65.92,46455.0,49.0869,49.0869,48.894,48.9089,46455.0
2016-04-05 11:05:00,65.91,65.92,65.79,65.8,59419.0,48.9014,48.9089,48.8124,48.8198,59419.0
2016-04-05 11:10:00,65.8,65.84,65.76,65.81,26309.0,48.8198,48.8495,48.7901,48.8272,26309.0
2016-04-05 11:15:00,65.79,65.91,65.79,65.88,31446.0,48.8124,48.9014,48.8124,48.8792,31446.0
2016-04-05 11:20:00,65.87,66.01,65.85,66.0,44951.0,48.8718,48.9756,48.8569,48.9682,44951.0
2016-04-05 11:25:00,66.01,66.1,65.99,66.05,43312.0,48.9756,49.0424,48.9608,49.0053,43312.0
2016-04-05 11:30:00,66.04,66.11,65.98,66.01,40011.0,48.9979,49.0498,48.9534,48.9756,40011.0
2016-04-05 11:35:00,65.99,66.05,65.93,66.02,29686.0,48.9608,49.0053,48.9163,48.983,29686.0
2016-04-05 11:40:00,66.01,66.02,65.91,65.93,50874.0,48.9756,48.983,48.9014,48.9163,50874.0
2016-04-05 11:45:00,65.93,65.94,65.8,65.83,31142.0,48.9163,48.9237,48.8198,48.8421,31142.0
2016-04-05 11:50:00,65.82,65.82,65.77,65.8,28383.0,48.8347,48.8347,48.7976,48.8198,28383.0
2016-04-05 11:55:00,65.8,65.81,65.74,65.76,23852.0,48.8198,48.8272,48.7753,48.7901,23852.0
2016-04-05 12:00:00,65.77,65.91,65.77,65.9,25184.0,48.7976,48.9014,48.7976,48.894,25184.0
2016-04-05 12:05:00,65.9,65.91,65.86,65.89,21158.0,48.894,48.9014,48.8643,48.8866,21158.0
2016-04-05 12:10:00,65.89,65.9,65.82,65.82,17178.0,48.8866,48.894,48.8347,48.8347,17178.0
2016-04-05 12:15:00,65.82,65.82,65.6,65.67,35794.0,48.8347,48.8347,48.6714,48.7234,35794.0
2016-04-05 12:20:00,65.66,65.74,65.64,65.73,27272.0,48.7159,48.7753,48.7011,48.7679,27272.0
2016-04-05 12:25:00,65.73,65.85,65.7,65.82,80524.0,48.7679,48.8569,48.7456,48.8347,80524.0
2016-04-05 12:30:00,65.81,65.82,65.76,65.77,33154.0,48.8272,48.8347,48.7901,48.7976,33154.0
2016-04-05 12:35:00,65.77,65.95,65.77,65.94,46969.0,48.7976,48.9311,48.7976,48.9237,46969.0
2016-04-05 12:40:00,65.93,65.93,65.87,65.88,10383.0,48.9163,48.9163,48.8718,48.8792,10383.0
2016-04-05 12:45:00,65.89,65.91,65.85,65.87,9959.0,48.8866,48.9014,48.8569,48.8718,9959.0
2016-04-05 12:50:00,65.87,65.92,65.84,65.91,22219.0,48.8718,48.9089,48.8495,48.9014,22219.0
2016-04-05 12:55:00,65.9,65.95,65.9,65.9,14290.0,48.894,48.9311,48.894,48.894,14290.0
2016-04-05 13:00:00,65.89,65.93,65.84,65.89,26744.0,48.8866,48.9163,48.8495,48.8866,26744.0
2016-04-05 13:05:00,65.91,65.92,65.81,65.81,24476.0,48.9014,48.9089,48.8272,48.8272,24476.0
2016-04-05 13:10:00,65.8,65.88,65.8,65.87,9255.0,48.8198,48.8792,48.8198,48.8718,9255.0
2016-04-05 13:15:00,65.88,65.89,65.77,65.77,8172.0,48.8792,48.8866,48.7976,48.7976,8172.0
2016-04-05 13:20:00,65.76,65.89,65.75,65.88,21044.0,48.7901,48.8866,48.7827,48.8792,21044.0
2016-04-05 13:25:00,65.89,65.93,65.81,65.93,33075.0,48.8866,48.9163,48.8272,48.9163,33075.0
2016-04-05 13:30:00,65.93,65.97,65.9,65.9,28391.0,48.9163,48.9459,48.894,48.894,28391.0
2016-04-05 13:35:00,65.9,65.92,65.87,65.92,42732.0,48.894,48.9089,48.8718,48.9089,42732.0
2016-04-05 13:40:00,65.91,65.93,65.87,65.91,37270.0,48.9014,48.9163,48.8718,48.9014,37270.0
2016-04-05 13:45:00,65.92,65.94,65.89,65.93,17680.0,48.9089,48.9237,48.8866,48.9163,17680.0
2016-04-05 13:50:00,65.92,66.07,65.92,66.04,22638.0,48.9089,49.0201,48.9089,48.9979,22638.0
2016-04-05 13:55:00,66.03,66.03,65.96,65.97,35237.0,48.9905,48.9905,48.9385,48.9459,35237.0
2016-04-05 14:00:00,65.97,65.97,65.88,65.89,33686.0,48.9459,48.9459,48.8792,48.8866,33686.0
2016-04-05 14:05:00,65.89,65.89,65.83,65.86,22469.0,48.8866,48.8866,48.8421,48.8643,22469.0
2016-04-05 14:10:00,65.86,65.86,65.8,65.82,15692.0,48.8643,48.8643,48.8198,48.8347,15692.0
2016-04-05 14:15:00,65.82,65.9,65.8,65.89,17187.0,48.8347,48.894,48.8198,48.8866,17187.0
2016-04-05 14:20:00,65.88,65.95,65.87,65.89,21877.0,48.8792,48.9311,48.8718,48.8866,21877.0
2016-04-05 14:25:00,65.89,66.0,65.89,66.0,23449.0,48.8866,48.9682,48.8866,48.9682,23449.0
2016-04-05 14:30:00,66.01,66.08,66.0,66.08,24404.0,48.9756,49.0276,48.9682,49.0276,24404.0
2016-04-05 14:35:00,66.08,66.09,66.03,66.09,23348.0,49.0276,49.035,48.9905,49.035,23348.0
2016-04-05 14:40:00,66.09,66.11,66.05,66.08,20820.0,49.035,49.0498,49.0053,49.0276,20820.0
2016-04-05 14:45:00,66.08,66.12,66.06,66.11,24893.0,49.0276,49.0572,49.0127,49.0498,24893.0
2016-04-05 14:50:00,66.12,66.24,66.12,66.19,30180.0,49.0572,49.1463,49.0572,49.1092,30180.0
2016-04-05 14:55:00,66.18,66.26,66.16,66.17,46963.0,49.1018,49.1611,49.0869,49.0943,46963.0
2016-04-05 15:00:00,66.16,66.19,66.09,66.12,16387.0,49.0869,49.1092,49.035,49.0572,16387.0
2016-04-05 15:05:00,66.12,66.13,65.95,65.97,29581.0,49.0572,49.0647,48.9311,48.9459,29581.0
2016-04-05 15:10:00,65.97,65.98,65.9,65.97,29692.0,48.9459,48.9534,48.894,48.9459,29692.0
2016-04-05 15:15:00,65.98,66.0,65.96,66.0,23529.0,48.9534,48.9682,48.9385,48.9682,23529.0
2016-04-05 15:20:00,66.0,66.04,65.91,65.93,29775.0,48.9682,48.9979,48.9014,48.9163,29775.0
2016-04-05 15:25:00,65.92,65.97,65.91,65.93,32868.0,48.9089,48.9459,48.9014,48.9163,32868.0
2016-04-05 15:30:00,65.94,65.96,65.83,65.91,41023.0,48.9237,48.9385,48.8421,48.9014,41023.0
2016-04-05 15:35:00,65.92,65.92,65.82,65.85,51965.0,48.9089,48.9089,48.8347,48.8569,51965.0
2016-04-05 15:40:00,65.86,65.91,65.82,65.86,45407.0,48.8643,48.9014,48.8347,48.8643,45407.0
2016-04-05 15:45:00,65.86,65.88,65.84,65.87,39405.0,48.8643,48.8792,48.8495,48.8718,39405.0
2016-04-05 15:50:00,65.87,65.88,65.76,65.78,82630.0,48.8718,48.8792,48.7901,48.805,82630.0
2016-04-05 15:55:00,65.78,65.8,65.67,65.78,180675.0,48.805,48.8198,48.7234,48.805,180675.0
2016-04-06 09:30:00,65.76,66.0,65.76,65.87,81241.0,48.7901,48.9682,48.7901,48.8718,81241.0
2016-04-06 09:35:00,65.87,66.07,65.87,66.0,93608.0,48.8718,49.0201,48.8718,48.9682,93608.0
2016-04-06 09:40:00,66.0,66.3,65.95,65.98,64009.0,48.9682,49.1908,48.9311,48.9534,64009.0
2016-04-06 09:45:00,66.0,66.23,65.87,66.2,51079.0,48.9682,49.1389,48.8718,49.1166,51079.0
2016-04-06 09:50:00,66.22,66.51,66.21,66.45,68564.0,49.1314,49.3466,49.124,49.3021,68564.0
2016-04-06 09:55:00,66.47,66.55,66.41,66.5,38284.0,49.3169,49.3763,49.2724,49.3392,38284.0
2016-04-06 10:00:00,66.51,66.73,66.48,66.71,39234.0,49.3466,49.5098,49.3243,49.495,39234.0
2016-04-06 10:05:00,66.7,66.74,66.63,66.67,37855.0,49.4876,49.5172,49.4356,49.4653,37855.0
2016-04-06 10:10:00,66.66,66.67,66.5,66.64,26224.0,49.4579,49.4653,49.3392,49.443,26224.0
2016-04-06 10:15:00,66.65,66.71,66.57,66.64,47086.0,49.4505,49.495,49.3911,49.443,47086.0
2016-04-06 10:20:00,66.62,66.76,66.59,66.74,59003.0,49.4282,49.5321,49.406,49.5172,59003.0
2016-04-06 10:25:00,66.73,66.75,66.58,66.62,52288.0,49.5098,49.5247,49.3985,49.4282,52288.0
2016-04-06 10:30:00,66.62,66.77,66.6,66.77,37188.0,49.4282,49.5395,49.4134,49.5395,37188.0
2016-04-06 10:35:00,66.76,66.8,66.68,66.71,78681.0,49.5321,49.5618,49.4727,49.495,78681.0
2016-04-06 10:40:00,66.71,66.86,66.71,66.84,54261.0,49.495,49.6063,49.495,49.5914,54261.0
2016-04-06 10:45:00,66.81,66.94,66.79,66.93,46787.0,49.5692,49.6656,49.5543,49.6582,46787.0
2016-04-06 10:50:00,66.94,66.99,66.93,66.97,41769.0,49.6656,49.7027,49.6582,49.6879,41769.0
2016-04-06 10:55:00,66.98,66.98,66.88,66.97,47590.0,49.6953,49.6953,49.6211,49.6879,47590.0
2016-04-06 11:00:00,66.98,67.0,66.93,66.94,41220.0,49.6953,49.7101,49.6582,49.6656,41220.0
2016-04-06 11:05:00,66.94,66.97,66.93,66.94,55732.0,49.6656,49.6879,49.6582,49.6656,55732.0
2016-04-06 11:10:00,66.95,67.1,66.91,66.93,139152.0,49.6731,49.7843,49.6434,49.6582,139152.0
2016-04-06 11:15:00,66.92,66.97,66.84,66.86,37475.0,49.6508,49.6879,49.5914,49.6063,37475.0
2016-04-06 11:20:00,66.86,66.97,66.85,66.96,60958.0,49.6063,49.6879,49.5989,49.6805,60958.0
2016-04-06 11:25:00,66.96,67.06,66.95,67.06,53035.0,49.6805,49.7547,49.6731,49.7547,53035.0
2016-04-06 11:30:00,67.07,67.14,67.04,67.06,37600.0,49.7621,49.814,49.7398,49.7547,37600.0
2016-04-06 11:35:00,67.06,67.07,66.96,66.98,47572.0,49.7547,49.7621,49.6805,49.6953,47572.0
2016-04-06 11:40:00,66.98,67.07,66.96,66.97,96661.0,49.6953,49.7621,49.6805,49.6879,96661.0
2016-04-06 11:45:00,66.97,67.07,66.95,66.99,78029.0,49.6879,49.7621,49.6731,49.7027,78029.0
2016-04-06 11:50:00,67.0,67.11,66.92,66.93,60521.0,49.7101,49.7918,49.6508,49.6582,60521.0
2016-04-06 11:55:00,66.94,67.07,66.9,67.07,34154.0,49.6656,49.7621,49.636,49.7621,34154.0
2016-04-06 12:00:00,67.05,67.05,66.98,66.99,24153.0,49.7472,49.7472,49.6953,49.7027,24153.0
2016-04-06 12:05:00,66.99,66.99,66.82,66.82,23095.0,49.7027,49.7027,49.5766,49.5766,23095.0
2016-04-06 12:10:00,66.82,66.83,66.72,66.73,28462.0,49.5766,49.584,49.5024,49.5098,28462.0
2016-04-06 12:15:00,66.74,66.74,66.69,66.69,25377.0,49.5172,49.5172,49.4801,49.4801,25377.0
2016-04-06 12:20:00,66.69,66.82,66.69,66.82,27514.0,49.4801,49.5766,49.4801,49.5766,27514.0
2016-04-06 12:25:00,66.82,66.89,66.82,66.89,18421.0,49.5766,49.6285,49.5766,49.6285,18421.0
2016-04-06 12:30:00,66.88,66.92,66.77,66.79,29915.0,49.6211,49.6508,49.5395,49.5543,29915.0
2016-04-06 12:35:00,66.79,66.8,66.65,66.65,30861.0,49.5543,49.5618,49.4505,49.4505,30861.0
2016-04-06 12:40:00,66.65,66.75,66.64,66.73,52942.0,49.4505,49.5247,49.443,49.5098,52942.0
2016-04-06 12:45:00,66.73,66.8,66.72,66.74,24074.0,49.5098,49.5618,49.5024,49.5172,24074.0
2016-04-06 12:50:00,66.73,66.76,66.69,66.7,17024.0,49.5098,49.5321,49.4801,49.4876,17024.0
2016-04-06 12:55:00,66.71,66.72,66.54,66.54,39506.0,49.495,49.5024,49.3689,49.3689,39506.0
2016-04-06 13:00:00,66.55,66.65,66.55,66.59,34838.0,49.3763,49.4505,49.3763,49.406,34838.0
2016-04-06 13:05:00,66.59,66.65,66.58,66.64,36672.0,49.406,49.4505,49.3985,49.443,36672.0
2016-04-06 13:10:00,66.65,66.75,66.65,66.65,61992.0,49.4505,49.5247,49.4505,49.4505,61992.0
2016-04-06 13:15:00,66.65,66.68,66.11,66.66,60492.0,49.4505,49.4727,49.0498,49.4579,60492.0
2016-04-06 13:20:00,66.66,66.68,66.62,66.62,45994.0,49.4579,49.4727,49.4282,49.4282,45994.0
2016-04-06 13:25:00,66.62,66.63,66.55,66.62,39030.0,49.4282,49.4356,49.3763,49.4282,39030.0
2016-04-06 13:30:00,66.62,66.68,66.58,66.68,65577.0,49.4282,49.4727,49.3985,49.4727,65577.0
2016-04-06 13:35:00,66.68,66.68,66.61,66.67,47380.0,49.4727,49.4727,49.4208,49.4653,47380.0
2016-04-06 13:40:00,66.67,66.7,66.64,66.65,45264.0,49.4653,49.4876,49.443,49.4505,45264.0
2016-04-06 13:45:00,66.65,66.67,66.62,66.66,31702.0,49.4505,49.4653,49.4282,49.4579,31702.0
2016-04-06 13:50:00,66.65,66.68,66.58,66.63,36939.0,49.4505,49.4727,49.3985,49.4356,36939.0
2016-04-06 13:55:00,66.62,66.63,66.57,66.59,17141.0,49.4282,49.4356,49.3911,49.406,17141.0
2016-04-06 14:00:00,66.6,66.63,66.48,66.5,59377.0,49.4134,49.4356,49.3243,49.3392,59377.0
2016-04-06 14:05:00,66.5,66.61,66.49,66.52,56855.0,49.3392,49.4208,49.3318,49.354,56855.0
2016-04-06 14:10:00,66.51,66.61,66.45,66.57,44500.0,49.3466,49.4208,49.3021,49.3911,44500.0
2016-04-06 14:15:00,66.57,66.67,66.55,66.58,25323.0,49.3911,49.4653,49.3763,49.3985,25323.0
2016-04-06 14:20:00,66.59,66.61,66.53,66.53,29548.0,49.406,49.4208,49.3614,49.3614,29548.0
2016-04-06 14:25:00,66.54,66.57,66.48,66.56,76271.0,49.3689,49.3911,49.3243,49.3837,76271.0
2016-04-06 14:30:00,66.57,66.57,66.39,66.41,68874.0,49.3911,49.3911,49.2576,49.2724,68874.0
2016-04-06 14:35:00,66.41,66.41,66.24,66.29,184244.0,49.2724,49.2724,49.1463,49.1834,184244.0
2016-04-06 14:40:00,66.3,66.44,66.28,66.43,54584.0,49.1908,49.2947,49.1759,49.2872,54584.0
2016-04-06 14:45:00,66.45,66.5,66.41,66.49,144620.0,49.3021,49.3392,49.2724,49.3318,144620.0
2016-04-06 14:50:00,66.48,66.51,66.35,66.4,69764.0,49.3243,49.3466,49.2279,49.265,69764.0
2016-04-06 14:55:00,66.41,66.53,66.4,66.48,82967.0,49.2724,49.3614,49.265,49.3243,82967.0
2016-04-06 15:00:00,66.48,66.58,66.44,66.54,123646.0,49.3243,49.3985,49.2947,49.3689,123646.0
2016-04-06 15:05:00,66.53,66.56,66.47,66.52,102223.0,49.3614,49.3837,49.3169,49.354,102223.0
2016-04-06 15:10:00,66.52,66.57,66.42,66.46,98121.0,49.354,49.3911,49.2798,49.3095,98121.0
2016-04-06 15:15:00,66.46,66.53,66.38,66.52,62542.0,49.3095,49.3614,49.2501,49.354,62542.0
2016-04-06 15:20:00,66.51,66.52,66.45,66.47,48615.0,49.3466,49.354,49.3021,49.3169,48615.0
2016-04-06 15:25:00,66.47,66.48,66.37,66.39,42496.0,49.3169,49.3243,49.2427,49.2576,42496.0
2016-04-06 15:30:00,66.4,66.48,66.38,66.39,63039.0,49.265,49.3243,49.2501,49.2576,63039.0
2016-04-06 15:35:00,66.38,66.46,66.38,66.42,87674.0,49.2501,49.3095,49.2501,49.2798,87674.0
2016-04-06 15:40:00,66.42,66.46,66.37,66.45,102254.0,49.2798,49.3095,49.2427,49.3021,102254.0
2016-04-06 15:45:00,66.46,66.5,66.42,66.49,91899.0,49.3095,49.3392,49.2798,49.3318,91899.0
2016-04-06 15:50:00,66.5,66.53,66.47,66.52,129469.0,49.3392,49.3614,49.3169,49.354,129469.0
2016-04-06 15:55:00,66.53,66.58,66.5,66.55,301612.0,49.3614,49.3985,49.3392,49.3763,301612.0
2016-04-07 09:30:00,66.05,66.24,65.95,66.11,142390.0,49.0053,49.1463,48.9311,49.0498,142390.0
2016-04-07 09:35:00,66.11,66.63,65.97,66.56,162105.0,49.0498,49.4356,48.9459,49.3837,162105.0
2016-04-07 09:40:00,66.57,66.59,66.47,66.57,136391.0,49.3911,49.406,49.3169,49.3911,136391.0
2016-04-07 09:45:00,66.55,66.58,66.25,66.27,115413.0,49.3763,49.3985,49.1537,49.1685,115413.0
2016-04-07 09:50:00,66.26,66.38,66.23,66.35,46676.0,49.1611,49.2501,49.1389,49.2279,46676.0
2016-04-07 09:55:00,66.34,66.38,66.16,66.2,56100.0,49.2205,49.2501,49.0869,49.1166,56100.0
2016-04-07 10:00:00,66.22,66.32,66.15,66.15,124117.0,49.1314,49.2056,49.0795,49.0795,124117.0
2016-04-07 10:05:00,66.16,66.17,65.83,65.85,82417.0,49.0869,49.0943,48.8421,48.8569,82417.0
2016-04-07 10:10:00,65.85,65.86,65.75,65.76,92927.0,48.8569,48.8643,48.7827,48.7901,92927.0
2016-04-07 10:15:00,65.76,66.05,65.59,66.04,117524.0,48.7901,49.0053,48.664,48.9979,117524.0
2016-04-07 10:20:00,66.03,66.15,66.02,66.12,77417.0,48.9905,49.0795,48.983,49.0572,77417.0
2016-04-07 10:25:00,66.13,66.15,66.05,66.09,235616.0,49.0647,49.0795,49.0053,49.035,235616.0
2016-04-07 10:30:00,66.07,66.1,65.9,65.91,45290.0,49.0201,49.0424,48.894,48.9014,45290.0
2016-04-07 10:35:00,65.9,66.0,65.88,66.0,36786.0,48.894,48.9682,48.8792,48.9682,36786.0
2016-04-07 10:40:00,65.99,66.03,65.94,66.02,58863.0,48.9608,48.9905,48.9237,48.983,58863.0
2016-04-07 10:45:00,66.02,66.29,65.98,66.27,70343.0,48.983,49.1834,48.9534,49.1685,70343.0
2016-04-07 10:50:00,66.28,66.38,66.26,66.38,28367.0,49.1759,49.2501,49.1611,49.2501,28367.0
2016-04-07 10:55:00,66.38,66.41,66.25,66.26,115165.0,49.2501,49.2724,49.1537,49.1611,115165.0
2016-04-07 11:00:00,66.27,66.37,66.15,66.19,89705.0,49.1685,49.2427,49.0795,49.1092,89705.0
2016-04-07 11:05:00,66.19,66.2,66.02,66.04,48956.0,49.1092,49.1166,48.983,48.9979,48956.0
2016-04-07 11:10:00,66.04,66.1,65.96,65.96,35717.0,48.9979,49.0424,48.9385,48.9385,35717.0
2016-04-07 11:15:00,65.96,65.97,65.9,65.94,39066.0,48.9385,48.9459,48.894,48.9237,39066.0
2016-04-07 11:20:00,65.95,65.95,65.86,65.9,35644.0,48.9311,48.9311,48.8643,48.894,35644.0
2016-04-07 11:25:00,65.89,65.92,65.82,65.88,57875.0,48.8866,48.9089,48.8347,48.8792,57875.0
2016-04-07 11:30:00,65.88,65.91,65.8,65.82,54724.0,48.8792,48.9014,48.8198,48.8347,54724.0
2016-04-07 11:35:00,65.81,65.86,65.8,65.84,68540.0,48.8272,48.8643,48.8198,48.8495,68540.0
2016-04-07 11:40:00,65.85,65.93,65.8,65.92,29158.0,48.8569,48.9163,48.8198,48.9089,29158.0
2016-04-07 11:45:00,65.92,66.08,65.91,66.08,19637.0,48.9089,49.0276,48.9014,49.0276,19637.0
2016-04-07 11:50:00,66.06,66.08,66.0,66.05,21757.0,49.0127,49.0276,48.9682,49.0053,21757.0
2016-04-07 11:55:00,66.05,66.06,65.95,66.01,21804.0,49.0053,49.0127,48.9311,48.9756,21804.0
2016-04-07 12:00:00,66.0,66.09,66.0,66.01,21333.0,48.9682,49.035,48.9682,48.9756,21333.0
2016-04-07 12:05:00,66.02,66.09,66.0,66.09,13426.0,48.983,49.035,48.9682,49.035,13426.0
2016-04-07 12:10:00,66.09,66.12,66.08,66.11,19889.0,49.035,49.0572,49.0276,49.0498,19889.0
2016-04-07 12:15:00,66.11,66.11,65.99,66.05,73272.0,49.0498,49.0498,48.9608,49.0053,73272.0
2016-04-07 12:20:00,66.04,66.07,66.02,66.03,22356.0,48.9979,49.0201,48.983,48.9905,22356.0
2016-04-07 12:25:00,66.03,66.1,65.99,66.07,26456.0,48.9905,49.0424,48.9608,49.0201,26456.0
2016-04-07 12:30:00,66.06,66.09,65.92,65.94,20703.0,49.0127,49.035,48.9089,48.9237,20703.0
2016-04-07 12:35:00,65.95,66.03,65.94,66.02,14992.0,48.9311,48.9905,48.9237,48.983,14992.0
2016-04-07 12:40:00,66.02,66.02,65.89,65.9,16943.0,48.983,48.983,48.8866,48.894,16943.0
2016-04-07 12:45:00,65.9,65.98,65.88,65.98,16367.0,48.894,48.9534,48.8792,48.9534,16367.0
2016-04-07 12:50:00,65.98,66.07,65.97,66.01,14798.0,48.9534,49.0201,48.9459,48.9756,14798.0
2016-04-07 12:55:00,66.01,66.17,66.01,66.13,23418.0,48.9756,49.0943,48.9756,49.0647,23418.0
2016-04-07 13:00:00,66.13,66.24,66.13,66.24,14499.0,49.0647,49.1463,49.0647,49.1463,14499.0
2016-04-07 13:05:00,66.23,66.29,66.22,66.28,19033.0,49.1389,49.1834,49.1314,49.1759,19033.0
2016-04-07 13:10:00,66.28,66.36,66.27,66.36,14530.0,49.1759,49.2353,49.1685,49.2353,14530.0
2016-04-07 13:15:00,66.37,66.38,66.25,66.27,16181.0,49.2427,49.2501,49.1537,49.1685,16181.0
2016-04-07 13:20:00,66.27,66.42,66.27,66.36,41891.0,49.1685,49.2798,49.1685,49.2353,41891.0
2016-04-07 13:25:00,66.37,66.39,66.25,66.27,17408.0,49.2427,49.2576,49.1537,49.1685,17408.0
2016-04-07 13:30:00,66.27,66.33,66.17,66.17,16603.0,49.1685,49.213,49.0943,49.0943,16603.0
2016-04-07 13:35:00,66.18,66.28,66.17,66.26,14460.0,49.1018,49.1759,49.0943,49.1611,14460.0
2016-04-07 13:40:00,66.27,66.32,66.26,66.31,16899.0,49.1685,49.2056,49.1611,49.1982,16899.0
2016-04-07 13:45:00,66.3,66.3,66.03,66.06,26805.0,49.1908,49.1908,48.9905,49.0127,26805.0
2016-04-07 13:50:00,66.04,66.06,65.82,65.84,29390.0,48.9979,49.0127,48.8347,48.8495,29390.0
2016-04-07 13:55:00,65.84,65.94,65.84,65.93,31526.0,48.8495,48.9237,48.8495,48.9163,31526.0
2016-04-07 14:00:00,65.93,65.98,65.87,65.89,93685.0,48.9163,48.9534,48.8718,48.8866,93685.0
2016-04-07 14:05:00,65.89,65.9,65.74,65.75,28984.0,48.8866,48.894,48.7753,48.7827,28984.0
2016-04-07 14:10:00,65.76,65.83,65.73,65.83,27179.0,48.7901,48.8421,48.7679,48.8421,27179.0
2016-04-07 14:15:00,65.83,65.87,65.75,65.76,91512.0,48.8421,48.8718,48.7827,48.7901,91512.0
2016-04-07 14:20:00,65.75,65.85,65.74,65.83,16357.0,48.7827,48.8569,48.7753,48.8421,16357.0
2016-04-07 14:25:00,65.82,65.87,65.8,65.85,34981.0,48.8347,48.8718,48.8198,48.8569,34981.0
2016-04-07 14:30:00,65.85,65.9,65.82,65.9,36274.0,48.8569,48.894,48.8347,48.894,36274.0
2016-04-07 14:35:00,65.89,65.97,65.83,65.95,48899.0,48.8866,48.9459,48.8421,48.9311,48899.0
2016-04-07 14:40:00,65.95,65.95,65.85,65.86,43802.0,48.9311,48.9311,48.8569,48.8643,43802.0
2016-04-07 14:45:00,65.85,65.87,65.79,65.85,44909.0,48.8569,48.8718,48.8124,48.8569,44909.0
2016-04-07 14:50:00,65.85,65.89,65.81,65.89,34799.0,48.8569,48.8866,48.8272,48.8866,34799.0
2016-04-07 14:55:00,65.89,65.95,65.83,65.84,30056.0,48.8866,48.9311,48.8421,48.8495,30056.0
2016-04-07 15:00:00,65.84,65.93,65.82,65.9,34040.0,48.8495,48.9163,48.8347,48.894,34040.0
2016-04-07 15:05:00,65.89,66.11,65.88,66.09,33706.0,48.8866,49.0498,48.8792,49.035,33706.0
2016-04-07 15:10:00,66.1,66.13,66.06,66.09,21227.0,49.0424,49.0647,49.0127,49.035,21227.0
2016-04-07 15:15:00,66.08,66.08,65.95,65.97,33671.0,49.0276,49.0276,48.9311,48.9459,33671.0
2016-04-07 15:20:00,65.97,66.1,65.95,66.1,38046.0,48.9459,49.0424,48.9311,49.0424,38046.0
2016-04-07 15:25:00,66.1,66.16,66.06,66.15,40009.0,49.0424,49.0869,49.0127,49.0795,40009.0
2016-04-07 15:30:00,66.14,66.26,66.08,66.21,75796.0,49.0721,49.1611,49.0276,49.124,75796.0
2016-04-07 15:35:00,66.21,66.22,66.05,66.12,64830.0,49.124,49.1314,49.0053,49.0572,64830.0
2016-04-07 15:40:00,66.13,66.18,66.1,66.12,84614.0,49.0647,49.1018,49.0424,49.0572,84614.0
2016-04-07 15:45:00,66.12,66.29,66.12,66.29,106863.0,49.0572,49.1834,49.0572,49.1834,106863.0
2016-04-07 15:50:00,66.28,66.29,66.15,66.28,149752.0,49.1759,49.1834,49.0795,49.1759,149752.0
2016-04-07 15:55:00,66.28,66.36,66.22,66.29,329364.0,49.1759,49.2353,49.1314,49.1834,329364.0
2016-04-08 09:30:00,66.83,66.93,66.63,66.73,82615.0,49.584,49.6582,49.4356,49.5098,82615.0
2016-04-08 09:35:00,66.73,66.73,66.38,66.69,55338.0,49.5098,49.5098,49.2501,49.4801,55338.0
2016-04-08 09:40:00,66.67,66.75,66.61,66.68,115042.0,49.4653,49.5247,49.4208,49.4727,115042.0
2016-04-08 09:45:00,66.69,66.72,66.37,66.49,57658.0,49.4801,49.5024,49.2427,49.3318,57658.0
2016-04-08 09:50:00,66.48,66.58,66.44,66.56,36755.0,49.3243,49.3985,49.2947,49.3837,36755.0
2016-04-08 09:55:00,66.55,66.56,66.4,66.47,43267.0,49.3763,49.3837,49.265,49.3169,43267.0
2016-04-08 10:00:00,66.47,66.61,66.46,66.57,59624.0,49.3169,49.4208,49.3095,49.3911,59624.0
2016-04-08 10:05:00,66.56,66.57,66.41,66.49,71673.0,49.3837,49.3911,49.2724,49.3318,71673.0
2016-04-08 10:10:00,66.51,66.56,66.48,66.55,41927.0,49.3466,49.3837,49.3243,49.3763,41927.0
2016-04-08 10:15:00,66.55,66.66,66.5,66.51,61325.0,49.3763,49.4579,49.3392,49.3466,61325.0
2016-04-08 10:20:00,66.51,66.51,66.36,66.47,48668.0,49.3466,49.3466,49.2353,49.3169,48668.0
2016-04-08 10:25:00,66.47,66.49,66.33,66.39,53412.0,49.3169,49.3318,49.213,49.2576,53412.0
2016-04-08 10:30:00,66.39,66.44,66.33,66.34,87392.0,49.2576,49.2947,49.213,49.2205,87392.0
2016-04-08 10:35:00,66.33,66.38,66.28,66.32,29797.0,49.213,49.2501,49.1759,49.2056,29797.0
2016-04-08 10:40:00,66.33,66.39,66.24,66.24,30197.0,49.213,49.2576,49.1463,49.1463,30197.0
2016-04-08 10:45:00,66.23,66.23,66.05,66.07,68385.0,49.1389,49.1389,49.0053,49.0201,68385.0
2016-04-08 10:50:00,66.07,66.09,65.93,65.96,44300.0,49.0201,49.035,48.9163,48.9385,44300.0
2016-04-08 10:55:00,65.97,66.04,65.92,65.92,51532.0,48.9459,48.9979,48.9089,48.9089,51532.0
2016-04-08 11:00:00,65.93,66.07,65.93,66.02,35543.0,48.9163,49.0201,48.9163,48.983,35543.0
2016-04-08 11:05:00,66.03,66.04,65.99,66.02,60243.0,48.9905,48.9979,48.9608,48.983,60243.0
2016-04-08 11:10:00,66.01,66.01,65.85,65.86,44424.0,48.9756,48.9756,48.8569,48.8643,44424.0
2016-04-08 11:15:00,65.86,65.91,65.83,65.91,67209.0,48.8643,48.9014,48.8421,48.9014,67209.0
2016-04-08 11:20:00,65.91,65.93,65.86,65.92,60588.0,48.9014,48.9163,48.8643,48.9089,60588.0
2016-04-08 11:25:00,65.92,65.96,65.9,65.95,53230.0,48.9089,48.9385,48.894,48.9311,53230.0
2016-04-08 11:30:00,65.95,65.99,65.84,65.85,24901.0,48.9311,48.9608,48.8495,48.8569,24901.0
2016-04-08 11:35:00,65.86,65.9,65.78,65.87,33151.0,48.8643,48.894,48.805,48.8718,33151.0
2016-04-08 11:40:00,65.87,65.95,65.86,65.91,47800.0,48.8718,48.9311,48.8643,48.9014,47800.0
2016-04-08 11:45:00,65.91,65.92,65.75,65.76,44707.0,48.9014,48.9089,48.7827,48.7901,44707.0
2016-04-08 11:50:00,65.76,65.83,65.72,65.83,39974.0,48.7901,48.8421,48.7605,48.8421,39974.0
2016-04-08 11:55:00,65.83,65.84,65.73,65.75,33155.0,48.8421,48.8495,48.7679,48.7827,33155.0
2016-04-08 12:00:00,65.76,65.78,65.66,65.66,35932.0,48.7901,48.805,48.7159,48.7159,35932.0
2016-04-08 12:05:00,65.66,65.82,65.64,65.82,28924.0,48.7159,48.8347,48.7011,48.8347,28924.0
2016-04-08 12:10:00,65.83,65.88,65.78,65.83,55065.0,48.8421,48.8792,48.805,48.8421,55065.0
2016-04-08 12:15:00,65.83,65.83,65.78,65.82,17828.0,48.8421,48.8421,48.805,48.8347,17828.0
2016-04-08 12:20:00,65.83,65.91,65.82,65.87,77182.0,48.8421,48.9014,48.8347,48.8718,77182.0
2016-04-08 12:25:00,65.86,65.93,65.86,65.9,30080.0,48.8643,48.9163,48.8643,48.894,30080.0
2016-04-08 12:30:00,65.89,65.96,65.87,65.92,46540.0,48.8866,48.9385,48.8718,48.9089,46540.0
2016-04-08 12:35:00,65.92,65.97,65.9,65.95,19579.0,48.9089,48.9459,48.894,48.9311,19579.0
2016-04-08 12:40:00,65.95,65.99,65.91,65.98,15376.0,48.9311,48.9608,48.9014,48.9534,15376.0
2016-04-08 12:45:00,66.0,66.0,65.89,65.94,19830.0,48.9682,48.9682,48.8866,48.9237,19830.0
2016-04-08 12:50:00,65.95,65.97,65.85,65.91,14987.0,48.9311,48.9459,48.8569,48.9014,14987.0
2016-04-08 12:55:00,65.91,65.93,65.87,65.88,12258.0,48.9014,48.9163,48.8718,48.8792,12258.0
2016-04-08 13:00:00,65.88,65.91,65.87,65.91,46050.0,48.8792,48.9014,48.8718,48.9014,46050.0
2016-04-08 13:05:00,65.91,65.92,65.85,65.9,19276.0,48.9014,48.9089,48.8569,48.894,19276.0
2016-04-08 13:10:00,65.89,65.92,65.88,65.91,12982.0,48.8866,48.9089,48.8792,48.9014,12982.0
2016-04-08 13:15:00,65.92,65.92,65.86,65.86,15224.0,48.9089,48.9089,48.8643,48.8643,15224.0
2016-04-08 13:20:00,65.87,65.92,65.86,65.9,19005.0,48.8718,48.9089,48.8643,48.894,19005.0
2016-04-08 13:25:00,65.89,65.9,65.81,65.81,22549.0,48.8866,48.894,48.8272,48.8272,22549.0
2016-04-08 13:30:00,65.81,65.86,65.81,65.86,14094.0,48.8272,48.8643,48.8272,48.8643,14094.0
2016-04-08 13:35:00,65.86,65.89,65.84,65.84,29208.0,48.8643,48.8866,48.8495,48.8495,29208.0
2016-04-08 13:40:00,65.84,65.86,65.79,65.81,29890.0,48.8495,48.8643,48.8124,48.8272,29890.0
2016-04-08 13:45:00,65.81,65.82,65.78,65.8,21562.0,48.8272,48.8347,48.805,48.8198,21562.0
2016-04-08 13:50:00,65.8,65.96,65.79,65.95,27747.0,48.8198,48.9385,48.8124,48.9311,27747.0
2016-04-08 13:55:00,65.95,65.95,65.89,65.91,46498.0,48.9311,48.9311,48.8866,48.9014,46498.0
2016-04-08 14:00:00,65.92,65.92,65.88,65.91,17312.0,48.9089,48.9089,48.8792,48.9014,17312.0
2016-04-08 14:05:00,65.91,65.95,65.9,65.95,39496.0,48.9014,48.9311,48.894,48.9311,39496.0
2016-04-08 14:10:00,65.95,66.17,65.95,66.15,48927.0,48.9311,49.0943,48.9311,49.0795,48927.0
2016-04-08 14:15:00,66.16,66.18,66.1,66.1,19479.0,49.0869,49.1018,49.0424,49.0424,19479.0
2016-04-08 14:20:00,66.1,66.1,66.0,66.06,25243.0,49.0424,49.0424,48.9682,49.0127,25243.0
2016-04-08 14:25:00,66.06,66.09,66.0,66.01,27424.0,49.0127,49.035,48.9682,48.9756,27424.0
2016-04-08 14:30:00,66.01,66.01,65.92,65.95,34084.0,48.9756,48.9756,48.9089,48.9311,34084.0
2016-04-08 14:35:00,65.95,65.98,65.92,65.92,24912.0,48.9311,48.9534,48.9089,48.9089,24912.0
2016-04-08 14:40:00,65.92,66.03,65.92,65.93,38771.0,48.9089,48.9905,48.9089,48.9163,38771.0
2016-04-08 14:45:00,65.94,65.97,65.9,65.92,59037.0,48.9237,48.9459,48.894,48.9089,59037.0
2016-04-08 14:50:00,65.91,65.92,65.82,65.84,21414.0,48.9014,48.9089,48.8347,48.8495,21414.0
2016-04-08 14:55:00,65.85,65.93,65.84,65.92,25698.0,48.8569,48.9163,48.8495,48.9089,25698.0
2016-04-08 15:00:00,65.92,65.93,65.87,65.91,29436.0,48.9089,48.9163,48.8718,48.9014,29436.0
2016-04-08 15:05:00,65.92,65.92,65.77,65.78,17938.0,48.9089,48.9089,48.7976,48.805,17938.0
2016-04-08 15:10:00,65.78,65.86,65.78,65.81,31168.0,48.805,48.8643,48.805,48.8272,31168.0
2016-04-08 15:15:00,65.82,65.86,65.76,65.8,44945.0,48.8347,48.8643,48.7901,48.8198,44945.0
2016-04-08 15:20:00,65.81,65.86,65.8,65.85,32775.0,48.8272,48.8643,48.8198,48.8569,32775.0
2016-04-08 15:25:00,65.86,65.87,65.8,65.8,40817.0,48.8643,48.8718,48.8198,48.8198,40817.0
2016-04-08 15:30:00,65.8,65.82,65.69,65.75,54330.0,48.8198,48.8347,48.7382,48.7827,54330.0
2016-04-08 15:35:00,65.74,65.92,65.74,65.9,61317.0,48.7753,48.9089,48.7753,48.894,61317.0
2016-04-08 15:40:00,65.9,65.91,65.84,65.89,89890.0,48.894,48.9014,48.8495,48.8866,89890.0
2016-04-08 15:45:00,65.9,66.0,65.88,65.93,74706.0,48.894,48.9682,48.8792,48.9163,74706.0
2016-04-08 15:50:00,65.93,65.98,65.91,65.96,72175.0,48.9163,48.9534,48.9014,48.9385,72175.0
2016-04-08 15:55:00,65.96,66.07,65.91,66.07,266455.0,48.9385,49.0201,48.9014,49.0201,266455.0
2016-04-11 09:30:00,66.2,66.47,66.1,66.18,90099.0,49.1166,49.3169,49.0424,49.1018,90099.0
2016-04-11 09:35:00,66.2,66.27,65.9,65.94,52745.0,49.1166,49.1685,48.894,48.9237,52745.0
2016-04-11 09:40:00,65.91,65.97,65.77,65.88,45828.0,48.9014,48.9459,48.7976,48.8792,45828.0
2016-04-11 09:45:00,65.88,65.98,65.83,65.93,24869.0,48.8792,48.9534,48.8421,48.9163,24869.0
2016-04-11 09:50:00,65.94,65.96,65.82,65.93,22328.0,48.9237,48.9385,48.8347,48.9163,22328.0
2016-04-11 09:55:00,65.92,65.99,65.91,65.99,26857.0,48.9089,48.9608,48.9014,48.9608,26857.0
2016-04-11 10:00:00,65.99,66.15,65.97,66.05,33610.0,48.9608,49.0795,48.9459,49.0053,33610.0
2016-04-11 10:05:00,66.06,66.37,66.06,66.36,46336.0,49.0127,49.2427,49.0127,49.2353,46336.0
2016-04-11 10:10:00,66.36,66.39,66.29,66.35,32173.0,49.2353,49.2576,49.1834,49.2279,32173.0
2016-04-11 10:15:00,66.37,66.49,66.34,66.37,27850.0,49.2427,49.3318,49.2205,49.2427,27850.0
2016-04-11 10:20:00,66.36,66.38,66.24,66.31,47237.0,49.2353,49.2501,49.1463,49.1982,47237.0
2016-04-11 10:25:00,66.31,66.38,66.3,66.34,28920.0,49.1982,49.2501,49.1908,49.2205,28920.0
2016-04-11 10:30:00,66.34,66.43,66.32,66.42,29047.0,49.2205,49.2872,49.2056,49.2798,29047.0
2016-04-11 10:35:00,66.42,66.47,66.38,66.43,19500.0,49.2798,49.3169,49.2501,49.2872,19500.0
2016-04-11 10:40:00,66.42,66.42,66.2,66.23,20573.0,49.2798,49.2798,49.1166,49.1389,20573.0
2016-04-11 10:45:00,66.21,66.22,66.16,66.17,20728.0,49.124,49.1314,49.0869,49.0943,20728.0
2016-04-11 10:50:00,66.17,66.19,66.09,66.11,25509.0,49.0943,49.1092,49.035,49.0498,25509.0
2016-04-11 10:55:00,66.11,66.13,65.94,65.95,43515.0,49.0498,49.0647,48.9237,48.9311,43515.0
2016-04-11 11:00:00,65.92,66.01,65.88,66.0,21366.0,48.9089,48.9756,48.8792,48.9682,21366.0
2016-04-11 11:05:00,66.0,66.02,65.93,66.0,30029.0,48.9682,48.983,48.9163,48.9682,30029.0
2016-04-11 11:10:00,66.0,66.09,65.99,66.09,31329.0,48.9682,49.035,48.9608,49.035,31329.0
2016-04-11 11:15:00,66.08,66.13,66.02,66.09,26574.0,49.0276,49.0647,48.983,49.035,26574.0
2016-04-11 11:20:00,66.11,66.2,66.08,66.17,22391.0,49.0498,49.1166,49.0276,49.0943,22391.0
2016-04-11 11:25:00,66.15,66.26,66.14,66.18,27662.0,49.0795,49.1611,49.0721,49.1018,27662.0
2016-04-11 11:30:00,66.17,66.18,65.97,66.01,30474.0,49.0943,49.1018,48.9459,48.9756,30474.0
2016-04-11 11:35:00,66.01,66.11,65.97,66.04,22979.0,48.9756,49.0498,48.9459,48.9979,22979.0
2016-04-11 11:40:00,66.06,66.13,66.06,66.06,14329.0,49.0127,49.0647,49.0127,49.0127,14329.0
2016-04-11 11:45:00,66.06,66.13,66.04,66.09,57100.0,49.0127,49.0647,48.9979,49.035,57100.0
2016-04-11 11:50:00,66.08,66.1,65.99,66.05,15894.0,49.0276,49.0424,48.9608,49.0053,15894.0
2016-04-11 11:55:00,66.05,66.05,65.97,66.04,14826.0,49.0053,49.0053,48.9459,48.9979,14826.0
2016-04-11 12:00:00,66.05,66.11,66.0,66.11,23295.0,49.0053,49.0498,48.9682,49.0498,23295.0
2016-04-11 12:05:00,66.11,66.17,66.09,66.15,30596.0,49.0498,49.0943,49.035,49.0795,30596.0
2016-04-11 12:10:00,66.15,66.2,66.13,66.2,13571.0,49.0795,49.1166,49.0647,49.1166,13571.0
2016-04-11 12:15:00,66.2,66.26,66.19,66.25,24351.0,49.1166,49.1611,49.1092,49.1537,24351.0
2016-04-11 12:20:00,66.26,66.3,66.26,66.28,17679.0,49.1611,49.1908,49.1611,49.1759,17679.0
2016-04-11 12:25:00,66.28,66.31,66.27,66.28,17883.0,49.1759,49.1982,49.1685,49.1759,17883.0
2016-04-11 12:30:00,66.29,66.29,66.18,66.18,26565.0,49.1834,49.1834,49.1018,49.1018,26565.0
2016-04-11 12:35:00,66.18,66.21,66.15,66.17,14700.0,49.1018,49.124,49.0795,49.0943,14700.0
2016-04-11 12:40:00,66.16,66.19,66.13,66.18,9080.0,49.0869,49.1092,49.0647,49.1018,9080.0
2016-04-11 12:45:00,66.17,66.21,66.12,66.2,15339.0,49.0943,49.124,49.0572,49.1166,15339.0
2016-04-11 12:50:00,66.18,66.27,66.17,66.21,17642.0,49.1018,49.1685,49.0943,49.124,17642.0
2016-04-11 12:55:00,66.22,66.23,66.18,66.2,10937.0,49.1314,49.1389,49.1018,49.1166,10937.0
2016-04-11 13:00:00,66.2,66.22,66.16,66.17,18827.0,49.1166,49.1314,49.0869,49.0943,18827.0
2016-04-11 13:05:00,66.17,66.24,66.15,66.23,22506.0,49.0943,49.1463,49.0795,49.1389,22506.0
2016-04-11 13:10:00,66.23,66.3,66.22,66.25,20307.0,49.1389,49.1908,49.1314,49.1537,20307.0
2016-04-11 13:15:00,66.25,66.25,66.19,66.19,12151.0,49.1537,49.1537,49.1092,49.1092,12151.0
2016-04-11 13:20:00,66.19,66.21,66.12,66.13,23748.0,49.1092,49.124,49.0572,49.0647,23748.0
2016-04-11 13:25:00,66.13,66.13,66.07,66.12,73274.0,49.0647,49.0647,49.0201,49.0572,73274.0
2016-04-11 13:30:00,66.12,66.19,66.11,66.19,25702.0,49.0572,49.1092,49.0498,49.1092,25702.0
2016-04-11 13:35:00,66.18,66.29,66.17,66.23,42606.0,49.1018,49.1834,49.0943,49.1389,42606.0
2016-04-11 13:40:00,66.24,66.27,66.22,66.26,32679.0,49.1463,49.1685,49.1314,49.1611,32679.0
2016-04-11 13:45:00,66.25,66.28,66.22,66.27,35074.0,49.1537,49.1759,49.1314,49.1685,35074.0
2016-04-11 13:50:00,66.26,66.28,66.24,66.27,24892.0,49.1611,49.1759,49.1463,49.1685,24892.0
2016-04-11 13:55:00,66.27,66.3,66.23,66.28,28855.0,49.1685,49.1908,49.1389,49.1759,28855.0
2016-04-11 14:00:00,66.28,66.34,66.24,66.24,40084.0,49.1759,49.2205,49.1463,49.1463,40084.0
2016-04-11 14:05:00,66.25,66.29,66.22,66.23,30736.0,49.1537,49.1834,49.1314,49.1389,30736.0
2016-04-11 14:10:00,66.23,66.31,66.22,66.26,36311.0,49.1389,49.1982,49.1314,49.1611,36311.0
2016-04-11 14:15:00,66.25,66.34,66.23,66.32,34870.0,49.1537,49.2205,49.1389,49.2056,34870.0
2016-04-11 14:20:00,66.32,66.35,66.27,66.3,32953.0,49.2056,49.2279,49.1685,49.1908,32953.0
2016-04-11 14:25:00,66.3,66.35,66.24,66.25,41050.0,49.1908,49.2279,49.1463,49.1537,41050.0
2016-04-11 14:30:00,66.25,66.29,66.21,66.22,27519.0,49.1537,49.1834,49.124,49.1314,27519.0
2016-04-11 14:35:00,66.23,66.31,66.17,66.3,31876.0,49.1389,49.1982,49.0943,49.1908,31876.0
2016-04-11 14:40:00,66.3,66.3,66.19,66.19,25617.0,49.1908,49.1908,49.1092,49.1092,25617.0
2016-04-11 14:45:00,66.19,66.25,66.16,66.23,23191.0,49.1092,49.1537,49.0869,49.1389,23191.0
2016-04-11 14:50:00,66.23,66.27,66.14,66.24,28371.0,49.1389,49.1685,49.0721,49.1463,28371.0
2016-04-11 14:55:00,66.23,66.24,66.19,66.22,13096.0,49.1389,49.1463,49.1092,49.1314,13096.0
2016-04-11 15:00:00,66.23,66.25,66.17,66.17,28116.0,49.1389,49.1537,49.0943,49.0943,28116.0
2016-04-11 15:05:00,66.17,66.18,66.13,66.15,42024.0,49.0943,49.1018,49.0647,49.0795,42024.0
2016-04-11 15:10:00,66.15,66.17,66.13,66.15,53762.0,49.0795,49.0943,49.0647,49.0795,53762.0
2016-04-11 15:15:00,66.15,66.17,66.1,66.14,50500.0,49.0795,49.0943,49.0424,49.0721,50500.0
2016-04-11 15:20:00,66.14,66.16,66.12,66.15,39322.0,49.0721,49.0869,49.0572,49.0795,39322.0
2016-04-11 15:25:00,66.14,66.19,66.03,66.03,45689.0,49.0721,49.1092,48.9905,48.9905,45689.0
2016-04-11 15:30:00,66.04,66.08,65.98,66.04,45173.0,48.9979,49.0276,48.9534,48.9979,45173.0
2016-04-11 15:35:00,66.03,66.07,65.97,65.97,40881.0,48.9905,49.0201,48.9459,48.9459,40881.0
2016-04-11 15:40:00,65.97,66.0,65.86,65.89,68820.0,48.9459,48.9682,48.8643,48.8866,68820.0
2016-04-11 15:45:00,65.88,66.07,65.88,66.07,110448.0,48.8792,49.0201,48.8792,49.0201,110448.0
2016-04-11 15:50:00,66.07,66.1,65.98,66.1,110816.0,49.0201,49.0424,48.9534,49.0424,110816.0
2016-04-11 15:55:00,66.08,66.13,65.96,66.0,202438.0,49.0276,49.0647,48.9385,48.9682,202438.0
2016-04-12 09:30:00,65.96,66.12,65.86,66.06,52484.0,48.9385,49.0572,48.8643,49.0127,52484.0
2016-04-12 09:35:00,66.01,66.36,66.01,66.25,64649.0,48.9756,49.2353,48.9756,49.1537,64649.0
2016-04-12 09:40:00,66.27,66.41,66.19,66.38,34866.0,49.1685,49.2724,49.1092,49.2501,34866.0
2016-04-12 09:45:00,66.38,66.47,66.23,66.28,24998.0,49.2501,49.3169,49.1389,49.1759,24998.0
2016-04-12 09:50:00,66.29,66.37,66.21,66.29,46904.0,49.1834,49.2427,49.124,49.1834,46904.0
2016-04-12 09:55:00,66.29,66.32,66.2,66.23,39762.0,49.1834,49.2056,49.1166,49.1389,39762.0
2016-04-12 10:00:00,66.22,66.37,66.15,66.36,27265.0,49.1314,49.2427,49.0795,49.2353,27265.0
2016-04-12 10:05:00,66.35,66.46,66.32,66.32,19674.0,49.2279,49.3095,49.2056,49.2056,19674.0
2016-04-12 10:10:00,66.3,66.41,66.28,66.37,36220.0,49.1908,49.2724,49.1759,49.2427,36220.0
2016-04-12 10:15:00,66.37,66.4,66.19,66.24,61361.0,49.2427,49.265,49.1092,49.1463,61361.0
2016-04-12 10:20:00,66.25,66.49,66.25,66.48,38801.0,49.1537,49.3318,49.1537,49.3243,38801.0
2016-04-12 10:25:00,66.47,66.47,66.36,66.4,20345.0,49.3169,49.3169,49.2353,49.265,20345.0
2016-04-12 10:30:00,66.41,66.71,66.4,66.54,57903.0,49.2724,49.495,49.265,49.3689,57903.0
2016-04-12 10:35:00,66.55,66.57,66.31,66.35,51887.0,49.3763,49.3911,49.1982,49.2279,51887.0
2016-04-12 10:40:00,66.33,66.62,66.3,66.61,39398.0,49.213,49.4282,49.1908,49.4208,39398.0
2016-04-12 10:45:00,66.62,66.67,66.6,66.65,32555.0,49.4282,49.4653,49.4134,49.4505,32555.0
2016-04-12 10:50:00,66.64,66.87,66.64,66.79,65670.0,49.443,49.6137,49.443,49.5543,65670.0
2016-04-12 10:55:00,66.8,66.98,66.79,66.95,135193.0,49.5618,49.6953,49.5543,49.6731,135193.0
2016-04-12 11:00:00,66.94,67.02,66.91,67.01,81398.0,49.6656,49.725,49.6434,49.7176,81398.0
2016-04-12 11:05:00,67.02,67.19,67.01,67.16,114937.0,49.725,49.8511,49.7176,49.8289,114937.0
2016-04-12 11:10:00,67.17,67.19,67.03,67.03,74353.0,49.8363,49.8511,49.7324,49.7324,74353.0
2016-04-12 11:15:00,67.04,67.23,67.03,67.21,64951.0,49.7398,49.8808,49.7324,49.866,64951.0
2016-04-12 11:20:00,67.2,67.29,67.16,67.27,46467.0,49.8585,49.9253,49.8289,49.9105,46467.0
2016-04-12 11:25:00,67.26,67.26,67.08,67.09,60095.0,49.9031,49.9031,49.7695,49.7769,60095.0
2016-04-12 11:30:00,67.1,67.18,67.07,67.16,46370.0,49.7843,49.8437,49.7621,49.8289,46370.0
2016-04-12 11:35:00,67.15,67.17,66.93,66.94,42926.0,49.8214,49.8363,49.6582,49.6656,42926.0
2016-04-12 11:40:00,66.95,66.95,66.84,66.84,21039.0,49.6731,49.6731,49.5914,49.5914,21039.0
2016-04-12 11:45:00,66.83,66.91,66.81,66.89,31088.0,49.584,49.6434,49.5692,49.6285,31088.0
2016-04-12 11:50:00,66.9,66.94,66.82,66.83,39072.0,49.636,49.6656,49.5766,49.584,39072.0
2016-04-12 11:55:00,66.83,66.87,66.74,66.74,24552.0,49.584,49.6137,49.5172,49.5172,24552.0
2016-04-12 12:00:00,66.76,66.86,66.75,66.81,45876.0,49.5321,49.6063,49.5247,49.5692,45876.0
2016-04-12 12:05:00,66.82,66.86,66.76,66.79,41950.0,49.5766,49.6063,49.5321,49.5543,41950.0
2016-04-12 12:10:00,66.79,66.84,66.73,66.73,26696.0,49.5543,49.5914,49.5098,49.5098,26696.0
2016-04-12 12:15:00,66.74,66.77,66.71,66.71,22726.0,49.5172,49.5395,49.495,49.495,22726.0
2016-04-12 12:20:00,66.72,66.79,66.7,66.77,31350.0,49.5024,49.5543,49.4876,49.5395,31350.0
2016-04-12 12:25:00,66.77,66.9,66.77,66.9,41382.0,49.5395,49.636,49.5395,49.636,41382.0
2016-04-12 12:30:00,66.9,66.93,66.87,66.87,30229.0,49.636,49.6582,49.6137,49.6137,30229.0
2016-04-12 12:35:00,66.87,66.93,66.87,66.89,22598.0,49.6137,49.6582,49.6137,49.6285,22598.0
2016-04-12 12:40:00,66.89,66.92,66.87,66.87,19140.0,49.6285,49.6508,49.6137,49.6137,19140.0
2016-04-12 12:45:00,66.86,66.87,66.77,66.78,16900.0,49.6063,49.6137,49.5395,49.5469,16900.0
2016-04-12 12:50:00,66.8,66.92,66.78,66.92,25066.0,49.5618,49.6508,49.5469,49.6508,25066.0
2016-04-12 12:55:00,66.92,66.93,66.86,66.87,19268.0,49.6508,49.6582,49.6063,49.6137,19268.0
2016-04-12 13:00:00,66.88,66.94,66.85,66.9,27932.0,49.6211,49.6656,49.5989,49.636,27932.0
2016-04-12 13:05:00,66.9,66.9,66.81,66.82,12939.0,49.636,49.636,49.5692,49.5766,12939.0
2016-04-12 13:10:00,66.82,66.86,66.79,66.83,16464.0,49.5766,49.6063,49.5543,49.584,16464.0
2016-04-12 13:15:00,66.83,66.85,66.67,66.69,34335.0,49.584,49.5989,49.4653,49.4801,34335.0
2016-04-12 13:20:00,66.69,66.73,66.65,66.66,27706.0,49.4801,49.5098,49.4505,49.4579,27706.0
2016-04-12 13:25:00,66.66,66.7,66.64,66.67,66289.0,49.4579,49.4876,49.443,49.4653,66289.0
2016-04-12 13:30:00,66.68,66.8,66.68,66.77,24334.0,49.4727,49.5618,49.4727,49.5395,24334.0
2016-04-12 13:35:00,66.76,66.76,66.68,66.72,14601.0,49.5321,49.5321,49.4727,49.5024,14601.0
2016-04-12 13:40:00,66.73,66.89,66.73,66.88,31525.0,49.5098,49.6285,49.5098,49.6211,31525.0
2016-04-12 13:45:00,66.89,66.92,66.81,66.81,25510.0,49.6285,49.6508,49.5692,49.5692,25510.0
2016-04-12 13:50:00,66.81,66.81,66.74,66.76,15344.0,49.5692,49.5692,49.5172,49.5321,15344.0
2016-04-12 13:55:00,66.76,66.91,66.76,66.9,21793.0,49.5321,49.6434,49.5321,49.636,21793.0
2016-04-12 14:00:00,66.91,66.97,66.87,66.95,48787.0,49.6434,49.6879,49.6137,49.6731,48787.0
2016-04-12 14:05:00,66.95,66.97,66.93,66.94,38077.0,49.6731,49.6879,49.6582,49.6656,38077.0
2016-04-12 14:10:00,66.95,67.07,66.93,66.98,54527.0,49.6731,49.7621,49.6582,49.6953,54527.0
2016-04-12 14:15:00,66.98,66.99,66.93,66.95,27416.0,49.6953,49.7027,49.6582,49.6731,27416.0
2016-04-12 14:20:00,66.96,67.0,66.93,66.95,54539.0,49.6805,49.7101,49.6582,49.6731,54539.0
2016-04-12 14:25:00,66.96,67.01,66.84,66.85,42215.0,49.6805,49.7176,49.5914,49.5989,42215.0
2016-04-12 14:30:00,66.86,66.89,66.82,66.88,37715.0,49.6063,49.6285,49.5766,49.6211,37715.0
2016-04-12 14:35:00,66.89,66.92,66.8,66.83,36531.0,49.6285,49.6508,49.5618,49.584,36531.0
2016-04-12 14:40:00,66.84,66.89,66.81,66.86,22824.0,49.5914,49.6285,49.5692,49.6063,22824.0
2016-04-12 14:45:00,66.85,66.88,66.81,66.82,20454.0,49.5989,49.6211,49.5692,49.5766,20454.0
2016-04-12 14:50:00,66.82,66.86,66.8,66.84,26866.0,49.5766,49.6063,49.5618,49.5914,26866.0
2016-04-12 14:55:00,66.84,66.85,66.74,66.76,27501.0,49.5914,49.5989,49.5172,49.5321,27501.0
2016-04-12 15:00:00,66.76,66.89,66.76,66.85,41362.0,49.5321,49.6285,49.5321,49.5989,41362.0
2016-04-12 15:05:00,66.86,66.91,66.82,66.88,33516.0,49.6063,49.6434,49.5766,49.6211,33516.0
2016-04-12 15:10:00,66.89,66.99,66.87,66.94,47184.0,49.6285,49.7027,49.6137,49.6656,47184.0
2016-04-12 15:15:00,66.95,66.97,66.89,66.94,30164.0,49.6731,49.6879,49.6285,49.6656,30164.0
2016-04-12 15:20:00,66.93,66.94,66.84,66.86,63682.0,49.6582,49.6656,49.5914,49.6063,63682.0
2016-04-12 15:25:00,66.86,66.89,66.72,66.8,98812.0,49.6063,49.6285,49.5024,49.5618,98812.0
2016-04-12 15:30:00,66.79,66.95,66.79,66.91,63450.0,49.5543,49.6731,49.5543,49.6434,63450.0
2016-04-12 15:35:00,66.92,66.92,66.77,66.79,50185.0,49.6508,49.6508,49.5395,49.5543,50185.0
2016-04-12 15:40:00,66.77,66.9,66.76,66.86,81025.0,49.5395,49.636,49.5321,49.6063,81025.0
2016-04-12 15:45:00,66.85,66.86,66.77,66.78,91725.0,49.5989,49.6063,49.5395,49.5469,91725.0
2016-04-12 15:50:00,66.77,66.84,66.75,66.77,101095.0,49.5395,49.5914,49.5247,49.5395,101095.0
2016-04-12 15:55:00,66.76,66.92,66.74,66.85,249185.0,49.5321,49.6508,49.5172,49.5989,249185.0
2016-04-13 09:30:00,67.0,67.18,66.9,67.18,87288.0,49.7101,49.8437,49.636,49.8437,87288.0
2016-04-13 09:35:00,67.15,67.22,66.89,66.89,87192.0,49.8214,49.8734,49.6285,49.6285,87192.0
2016-04-13 09:40:00,66.89,66.93,66.69,66.79,108007.0,49.6285,49.6582,49.4801,49.5543,108007.0
2016-04-13 09:45:00,66.8,66.82,66.74,66.78,38760.0,49.5618,49.5766,49.5172,49.5469,38760.0
2016-04-13 09:50:00,66.79,66.87,66.57,66.61,71122.0,49.5543,49.6137,49.3911,49.4208,71122.0
2016-04-13 09:55:00,66.6,66.65,66.51,66.65,31036.0,49.4134,49.4505,49.3466,49.4505,31036.0
2016-04-13 10:00:00,66.64,66.77,66.57,66.77,47283.0,49.443,49.5395,49.3911,49.5395,47283.0
2016-04-13 10:05:00,66.76,66.87,66.75,66.82,37751.0,49.5321,49.6137,49.5247,49.5766,37751.0
2016-04-13 10:10:00,66.82,66.95,66.78,66.95,43813.0,49.5766,49.6731,49.5469,49.6731,43813.0
2016-04-13 10:15:00,66.93,67.16,66.93,67.12,42776.0,49.6582,49.8289,49.6582,49.7992,42776.0
2016-04-13 10:20:00,67.12,67.14,66.97,66.98,105386.0,49.7992,49.814,49.6879,49.6953,105386.0
2016-04-13 10:25:00,66.98,66.98,66.86,66.88,40225.0,49.6953,49.6953,49.6063,49.6211,40225.0
2016-04-13 10:30:00,66.89,66.9,66.73,66.75,73423.0,49.6285,49.636,49.5098,49.5247,73423.0
2016-04-13 10:35:00,66.75,66.75,66.52,66.57,135797.0,49.5247,49.5247,49.354,49.3911,135797.0
2016-04-13 10:40:00,66.58,66.72,66.55,66.7,35171.0,49.3985,49.5024,49.3763,49.4876,35171.0
2016-04-13 10:45:00,66.7,66.75,66.68,66.68,51188.0,49.4876,49.5247,49.4727,49.4727,51188.0
2016-04-13 10:50:00,66.68,66.7,66.6,66.67,70746.0,49.4727,49.4876,49.4134,49.4653,70746.0
2016-04-13 10:55:00,66.66,66.7,66.5,66.5,116576.0,49.4579,49.4876,49.3392,49.3392,116576.0
2016-04-13 11:00:00,66.5,66.52,66.41,66.44,68460.0,49.3392,49.354,49.2724,49.2947,68460.0
2016-04-13 11:05:00,66.44,66.51,66.42,66.5,50695.0,49.2947,49.3466,49.2798,49.3392,50695.0
2016-04-13 11:10:00,66.49,66.62,66.43,66.54,66968.0,49.3318,49.4282,49.2872,49.3689,66968.0
2016-04-13 11:15:00,66.54,66.66,66.54,66.64,55843.0,49.3689,49.4579,49.3689,49.443,55843.0
2016-04-13 11:20:00,66.64,66.67,66.56,66.59,74812.0,49.443,49.4653,49.3837,49.406,74812.0
2016-04-13 11:25:00,66.59,66.64,66.54,66.63,114756.0,49.406,49.443,49.3689,49.4356,114756.0
2016-04-13 11:30:00,66.63,66.96,66.63,66.96,156861.0,49.4356,49.6805,49.4356,49.6805,156861.0
2016-04-13 11:35:00,66.95,67.07,66.91,67.04,43439.0,49.6731,49.7621,49.6434,49.7398,43439.0
2016-04-13 11:40:00,67.05,67.11,67.01,67.08,88223.0,49.7472,49.7918,49.7176,49.7695,88223.0
2016-04-13 11:45:00,67.09,67.09,66.84,66.85,69101.0,49.7769,49.7769,49.5914,49.5989,69101.0
2016-04-13 11:50:00,66.85,66.88,66.79,66.83,30100.0,49.5989,49.6211,49.5543,49.584,30100.0
2016-04-13 11:55:00,66.83,66.88,66.79,66.88,21782.0,49.584,49.6211,49.5543,49.6211,21782.0
2016-04-13 12:00:00,66.88,66.91,66.85,66.88,30749.0,49.6211,49.6434,49.5989,49.6211,30749.0
2016-04-13 12:05:00,66.88,67.03,66.87,66.87,36421.0,49.6211,49.7324,49.6137,49.6137,36421.0
2016-04-13 12:10:00,66.87,66.93,66.85,66.91,22528.0,49.6137,49.6582,49.5989,49.6434,22528.0
2016-04-13 12:15:00,66.91,66.93,66.85,66.88,20467.0,49.6434,49.6582,49.5989,49.6211,20467.0
2016-04-13 12:20:00,66.88,66.91,66.77,66.81,30651.0,49.6211,49.6434,49.5395,49.5692,30651.0
2016-04-13 12:25:00,66.81,66.9,66.8,66.88,66313.0,49.5692,49.636,49.5618,49.6211,66313.0
2016-04-13 12:30:00,66.88,66.97,66.88,66.97,30038.0,49.6211,49.6879,49.6211,49.6879,30038.0
2016-04-13 12:35:00,66.96,67.01,66.91,66.92,37152.0,49.6805,49.7176,49.6434,49.6508,37152.0
2016-04-13 12:40:00,66.92,67.04,66.89,67.01,68255.0,49.6508,49.7398,49.6285,49.7176,68255.0
2016-04-13 12:45:00,67.01,67.1,67.01,67.08,38604.0,49.7176,49.7843,49.7176,49.7695,38604.0
2016-04-13 12:50:00,67.07,67.11,67.06,67.08,36997.0,49.7621,49.7918,49.7547,49.7695,36997.0
2016-04-13 12:55:00,67.07,67.13,67.07,67.07,37400.0,49.7621,49.8066,49.7621,49.7621,37400.0
2016-04-13 13:00:00,67.07,67.08,66.91,66.91,46512.0,49.7621,49.7695,49.6434,49.6434,46512.0
2016-04-13 13:05:00,66.91,66.95,66.88,66.93,29564.0,49.6434,49.6731,49.6211,49.6582,29564.0
2016-04-13 13:10:00,66.93,67.04,66.92,67.02,53838.0,49.6582,49.7398,49.6508,49.725,53838.0
2016-04-13 13:15:00,67.02,67.06,67.02,67.06,30002.0,49.725,49.7547,49.725,49.7547,30002.0
2016-04-13 13:20:00,67.06,67.06,66.98,67.01,30829.0,49.7547,49.7547,49.6953,49.7176,30829.0
2016-04-13 13:25:00,67.02,67.12,67.01,67.12,36419.0,49.725,49.7992,49.7176,49.7992,36419.0
2016-04-13 13:30:00,67.11,67.14,67.08,67.09,34205.0,49.7918,49.814,49.7695,49.7769,34205.0
2016-04-13 13:35:00,67.09,67.2,67.08,67.17,54248.0,49.7769,49.8585,49.7695,49.8363,54248.0
2016-04-13 13:40:00,67.17,67.21,67.15,67.17,36943.0,49.8363,49.866,49.8214,49.8363,36943.0
2016-04-13 13:45:00,67.18,67.19,67.06,67.07,98927.0,49.8437,49.8511,49.7547,49.7621,98927.0
2016-04-13 13:50:00,67.08,67.13,67.0,67.01,52212.0,49.7695,49.8066,49.7101,49.7176,52212.0
2016-04-13 13:55:00,67.01,67.2,67.0,67.17,48044.0,49.7176,49.8585,49.7101,49.8363,48044.0
2016-04-13 14:00:00,67.17,67.25,67.17,67.21,35089.0,49.8363,49.8956,49.8363,49.866,35089.0
2016-04-13 14:05:00,67.21,67.34,67.2,67.33,59223.0,49.866,49.9624,49.8585,49.955,59223.0
2016-04-13 14:10:00,67.33,67.44,67.3,67.3,70493.0,49.955,50.0366,49.9327,49.9327,70493.0
2016-04-13 14:15:00,67.3,67.31,67.23,67.3,21575.0,49.9327,49.9402,49.8808,49.9327,21575.0
2016-04-13 14:20:00,67.3,67.33,67.2,67.24,43814.0,49.9327,49.955,49.8585,49.8882,43814.0
2016-04-13 14:25:00,67.25,67.27,67.17,67.21,39694.0,49.8956,49.9105,49.8363,49.866,39694.0
2016-04-13 14:30:00,67.2,67.34,67.19,67.25,35088.0,49.8585,49.9624,49.8511,49.8956,35088.0
2016-04-13 14:35:00,67.25,67.29,67.24,67.27,43110.0,49.8956,49.9253,49.8882,49.9105,43110.0
2016-04-13 14:40:00,67.27,67.27,67.22,67.25,37222.0,49.9105,49.9105,49.8734,49.8956,37222.0
2016-04-13 14:45:00,67.25,67.3,67.24,67.28,32853.0,49.8956,49.9327,49.8882,49.9179,32853.0
2016-04-13 14:50:00,67.27,67.31,67.25,67.3,38404.0,49.9105,49.9402,49.8956,49.9327,38404.0
2016-04-13 14:55:00,67.29,67.31,67.26,67.3,34274.0,49.9253,49.9402,49.9031,49.9327,34274.0
2016-04-13 15:00:00,67.3,67.38,67.27,67.37,33705.0,49.9327,49.9921,49.9105,49.9847,33705.0
2016-04-13 15:05:00,67.37,67.43,67.32,67.42,39165.0,49.9847,50.0292,49.9476,50.0218,39165.0
2016-04-13 15:10:00,67.4,67.42,67.35,67.39,37628.0,50.0069,50.0218,49.9698,49.9995,37628.0
2016-04-13 15:15:00,67.39,67.44,67.38,67.44,99314.0,49.9995,50.0366,49.9921,50.0366,99314.0
2016-04-13 15:20:00,67.43,67.47,67.39,67.46,57488.0,50.0292,50.0589,49.9995,50.0514,57488.0
2016-04-13 15:25:00,67.47,67.5,67.43,67.45,66115.0,50.0589,50.0811,50.0292,50.044,66115.0
2016-04-13 15:30:00,67.44,67.52,67.42,67.48,80329.0,50.0366,50.096,50.0218,50.0663,80329.0
2016-04-13 15:35:00,67.49,67.56,67.48,67.56,91664.0,50.0737,50.1256,50.0663,50.1256,91664.0
2016-04-13 15:40:00,67.55,67.59,67.51,67.57,123850.0,50.1182,50.1479,50.0885,50.1331,123850.0
2016-04-13 15:45:00,67.57,67.59,67.52,67.53,127150.0,50.1331,50.1479,50.096,50.1034,127150.0
2016-04-13 15:50:00,67.52,67.56,67.48,67.49,170752.0,50.096,50.1256,50.0663,50.0737,170752.0
2016-04-13 15:55:00,67.49,67.66,67.49,67.58,274423.0,50.0737,50.1998,50.0737,50.1405,274423.0
2016-04-14 09:30:00,67.66,67.86,67.59,67.64,108309.0,50.1998,50.3482,50.1479,50.185,108309.0
2016-04-14 09:35:00,67.64,67.73,67.52,67.7,23184.0,50.185,50.2518,50.096,50.2295,23184.0
2016-04-14 09:40:00,67.7,67.89,67.7,67.88,36030.0,50.2295,50.3705,50.2295,50.3631,36030.0
2016-04-14 09:45:00,67.86,67.99,67.82,67.91,33184.0,50.3482,50.4447,50.3185,50.3853,33184.0
2016-04-14 09:50:00,67.92,67.96,67.85,67.91,30094.0,50.3927,50.4224,50.3408,50.3853,30094.0
2016-04-14 09:55:00,67.94,67.95,67.84,67.93,36082.0,50.4076,50.415,50.3334,50.4002,36082.0
2016-04-14 10:00:00,67.93,67.96,67.88,67.92,39157.0,50.4002,50.4224,50.3631,50.3927,39157.0
2016-04-14 10:05:00,67.91,67.98,67.84,67.95,59637.0,50.3853,50.4373,50.3334,50.415,59637.0
2016-04-14 10:10:00,67.95,67.99,67.9,67.99,24864.0,50.415,50.4447,50.3779,50.4447,24864.0
2016-04-14 10:15:00,67.98,68.0,67.82,67.82,96509.0,50.4373,50.4521,50.3185,50.3185,96509.0
2016-04-14 10:20:00,67.83,67.88,67.79,67.84,32016.0,50.326,50.3631,50.2963,50.3334,32016.0
2016-04-14 10:25:00,67.81,67.81,67.75,67.77,21677.0,50.3111,50.3111,50.2666,50.2814,21677.0
2016-04-14 10:30:00,67.78,67.91,67.78,67.89,62904.0,50.2889,50.3853,50.2889,50.3705,62904.0
2016-04-14 10:35:00,67.9,67.95,67.89,67.94,23206.0,50.3779,50.415,50.3705,50.4076,23206.0
2016-04-14 10:40:00,67.94,68.0,67.94,67.98,35379.0,50.4076,50.4521,50.4076,50.4373,35379.0
2016-04-14 10:45:00,67.99,68.05,67.97,68.02,81505.0,50.4447,50.4892,50.4298,50.4669,81505.0
2016-04-14 10:50:00,68.02,68.16,67.98,68.15,56145.0,50.4669,50.5708,50.4373,50.5634,56145.0
2016-04-14 10:55:00,68.14,68.15,68.07,68.11,24452.0,50.556,50.5634,50.504,50.5337,24452.0
2016-04-14 11:00:00,68.1,68.11,67.99,68.03,27924.0,50.5263,50.5337,50.4447,50.4743,27924.0
2016-04-14 11:05:00,68.02,68.05,67.89,67.91,14493.0,50.4669,50.4892,50.3705,50.3853,14493.0
2016-04-14 11:10:00,67.89,67.93,67.84,67.86,23275.0,50.3705,50.4002,50.3334,50.3482,23275.0
2016-04-14 11:15:00,67.85,67.88,67.81,67.87,17342.0,50.3408,50.3631,50.3111,50.3556,17342.0
2016-04-14 11:20:00,67.86,67.91,67.85,67.88,16846.0,50.3482,50.3853,50.3408,50.3631,16846.0
2016-04-14 11:25:00,67.88,67.99,67.86,67.99,25226.0,50.3631,50.4447,50.3482,50.4447,25226.0
2016-04-14 11:30:00,67.99,68.08,67.95,68.04,43629.0,50.4447,50.5114,50.415,50.4818,43629.0
2016-04-14 11:35:00,68.05,68.05,67.94,67.96,34220.0,50.4892,50.4892,50.4076,50.4224,34220.0
2016-04-14 11:40:00,67.98,67.98,67.91,67.92,19162.0,50.4373,50.4373,50.3853,50.3927,19162.0
2016-04-14 11:45:00,67.91,67.97,67.9,67.97,15872.0,50.3853,50.4298,50.3779,50.4298,15872.0
2016-04-14 11:50:00,67.98,68.02,67.95,67.98,115934.0,50.4373,50.4669,50.415,50.4373,115934.0
2016-04-14 11:55:00,68.0,68.03,67.98,68.02,15912.0,50.4521,50.4743,50.4373,50.4669,15912.0
2016-04-14 12:00:00,68.03,68.03,67.96,68.02,20449.0,50.4743,50.4743,50.4224,50.4669,20449.0
2016-04-14 12:05:00,68.02,68.02,67.95,68.01,12972.0,50.4669,50.4669,50.415,50.4595,12972.0
2016-04-14 12:10:00,68.02,68.06,67.98,68.02,10768.0,50.4669,50.4966,50.4373,50.4669,10768.0
2016-04-14 12:15:00,68.02,68.08,68.02,68.08,9883.0,50.4669,50.5114,50.4669,50.5114,9883.0
2016-04-14 12:20:00,68.09,68.09,67.95,67.98,24210.0,50.5189,50.5189,50.415,50.4373,24210.0
2016-04-14 12:25:00,68.01,68.03,67.99,68.03,22288.0,50.4595,50.4743,50.4447,50.4743,22288.0
2016-04-14 12:30:00,68.03,68.03,67.96,67.98,16108.0,50.4743,50.4743,50.4224,50.4373,16108.0
2016-04-14 12:35:00,67.98,68.02,67.95,68.02,12667.0,50.4373,50.4669,50.415,50.4669,12667.0
2016-04-14 12:40:00,68.03,68.08,68.01,68.08,14124.0,50.4743,50.5114,50.4595,50.5114,14124.0
2016-04-14 12:45:00,68.08,68.09,68.01,68.07,10271.0,50.5114,50.5189,50.4595,50.504,10271.0
2016-04-14 12:50:00,68.07,68.12,68.04,68.07,9559.0,50.504,50.5411,50.4818,50.504,9559.0
2016-04-14 12:55:00,68.08,68.12,68.07,68.09,7687.0,50.5114,50.5411,50.504,50.5189,7687.0
2016-04-14 13:00:00,68.08,68.16,68.06,68.16,14221.0,50.5114,50.5708,50.4966,50.5708,14221.0
2016-04-14 13:05:00,68.17,68.24,68.15,68.24,48171.0,50.5782,50.6302,50.5634,50.6302,48171.0
2016-04-14 13:10:00,68.22,68.25,68.21,68.25,41371.0,50.6153,50.6376,50.6079,50.6376,41371.0
2016-04-14 13:15:00,68.26,68.31,68.24,68.28,26313.0,50.645,50.6821,50.6302,50.6598,26313.0
2016-04-14 13:20:00,68.28,68.28,68.21,68.21,12959.0,50.6598,50.6598,50.6079,50.6079,12959.0
2016-04-14 13:25:00,68.21,68.27,68.21,68.26,15863.0,50.6079,50.6524,50.6079,50.645,15863.0
2016-04-14 13:30:00,68.26,68.27,68.23,68.24,17155.0,50.645,50.6524,50.6227,50.6302,17155.0
2016-04-14 13:35:00,68.24,68.26,68.18,68.19,31616.0,50.6302,50.645,50.5856,50.5931,31616.0
2016-04-14 13:40:00,68.19,68.22,68.19,68.22,31120.0,50.5931,50.6153,50.5931,50.6153,31120.0
2016-04-14 13:45:00,68.23,68.24,68.09,68.11,26290.0,50.6227,50.6302,50.5189,50.5337,26290.0
2016-04-14 13:50:00,68.11,68.13,68.03,68.03,31360.0,50.5337,50.5485,50.4743,50.4743,31360.0
2016-04-14 13:55:00,68.03,68.05,67.96,67.96,25849.0,50.4743,50.4892,50.4224,50.4224,25849.0
2016-04-14 14:00:00,67.98,67.98,67.85,67.86,31338.0,50.4373,50.4373,50.3408,50.3482,31338.0
2016-04-14 14:05:00,67.86,67.87,67.84,67.85,20332.0,50.3482,50.3556,50.3334,50.3408,20332.0
2016-04-14 14:10:00,67.85,67.85,67.77,67.77,44795.0,50.3408,50.3408,50.2814,50.2814,44795.0
2016-04-14 14:15:00,67.77,67.82,67.76,67.81,16957.0,50.2814,50.3185,50.274,50.3111,16957.0
2016-04-14 14:20:00,67.8,67.85,67.79,67.85,21317.0,50.3037,50.3408,50.2963,50.3408,21317.0
2016-04-14 14:25:00,67.84,67.96,67.83,67.96,56362.0,50.3334,50.4224,50.326,50.4224,56362.0
2016-04-14 14:30:00,67.96,67.96,67.92,67.92,28927.0,50.4224,50.4224,50.3927,50.3927,28927.0
2016-04-14 14:35:00,67.92,67.93,67.88,67.93,27091.0,50.3927,50.4002,50.3631,50.4002,27091.0
2016-04-14 14:40:00,67.92,67.94,67.84,67.86,19703.0,50.3927,50.4076,50.3334,50.3482,19703.0
2016-04-14 14:45:00,67.86,67.9,67.84,67.84,84375.0,50.3482,50.3779,50.3334,50.3334,84375.0
2016-04-14 14:50:00,67.85,67.9,67.81,67.9,42256.0,50.3408,50.3779,50.3111,50.3779,42256.0
2016-04-14 14:55:00,67.9,67.9,67.82,67.83,20827.0,50.3779,50.3779,50.3185,50.326,20827.0
2016-04-14 15:00:00,67.83,67.92,67.83,67.9,37847.0,50.326,50.3927,50.326,50.3779,37847.0
2016-04-14 15:05:00,67.9,67.97,67.89,67.93,31936.0,50.3779,50.4298,50.3705,50.4002,31936.0
2016-04-14 15:10:00,67.93,67.93,67.85,67.86,27060.0,50.4002,50.4002,50.3408,50.3482,27060.0
2016-04-14 15:15:00,67.86,67.92,67.85,67.9,19444.0,50.3482,50.3927,50.3408,50.3779,19444.0
2016-04-14 15:20:00,67.9,67.94,67.88,67.91,20972.0,50.3779,50.4076,50.3631,50.3853,20972.0
2016-04-14 15:25:00,67.91,67.92,67.83,67.84,31928.0,50.3853,50.3927,50.326,50.3334,31928.0
2016-04-14 15:30:00,67.84,67.94,67.84,67.91,48470.0,50.3334,50.4076,50.3334,50.3853,48470.0
2016-04-14 15:35:00,67.9,67.95,67.85,67.9,38513.0,50.3779,50.415,50.3408,50.3779,38513.0
2016-04-14 15:40:00,67.9,67.92,67.86,67.89,27387.0,50.3779,50.3927,50.3482,50.3705,27387.0
2016-04-14 15:45:00,67.89,67.93,67.85,67.86,59791.0,50.3705,50.4002,50.3408,50.3482,59791.0
2016-04-14 15:50:00,67.87,67.87,67.82,67.84,97269.0,50.3556,50.3556,50.3185,50.3334,97269.0
2016-04-14 15:55:00,67.84,67.93,67.79,67.86,240678.0,50.3334,50.4002,50.2963,50.3482,240678.0
2016-04-15 09:30:00,67.94,68.0,67.69,67.87,572361.0,50.4076,50.4521,50.2221,50.3556,572361.0
2016-04-15 09:35:00,67.83,67.9,67.66,67.81,22851.0,50.326,50.3779,50.1998,50.3111,22851.0
2016-04-15 09:40:00,67.8,67.98,67.8,67.86,41606.0,50.3037,50.4373,50.3037,50.3482,41606.0
2016-04-15 09:45:00,67.91,68.18,67.89,68.17,49973.0,50.3853,50.5856,50.3705,50.5782,49973.0
2016-04-15 09:50:00,68.2,68.3,68.18,68.18,27620.0,50.6005,50.6747,50.5856,50.5856,27620.0
2016-04-15 09:55:00,68.18,68.2,68.03,68.09,16232.0,50.5856,50.6005,50.4743,50.5189,16232.0
2016-04-15 10:00:00,68.08,68.12,68.0,68.03,26495.0,50.5114,50.5411,50.4521,50.4743,26495.0
2016-04-15 10:05:00,68.02,68.04,67.91,67.94,18670.0,50.4669,50.4818,50.3853,50.4076,18670.0
2016-04-15 10:10:00,67.93,68.01,67.89,67.89,16671.0,50.4002,50.4595,50.3705,50.3705,16671.0
2016-04-15 10:15:00,67.87,67.88,67.79,67.82,17655.0,50.3556,50.3631,50.2963,50.3185,17655.0
2016-04-15 10:20:00,67.81,67.81,67.66,67.74,14342.0,50.3111,50.3111,50.1998,50.2592,14342.0
2016-04-15 10:25:00,67.75,67.8,67.68,67.76,12216.0,50.2666,50.3037,50.2147,50.274,12216.0
2016-04-15 10:30:00,67.76,67.87,67.75,67.87,14263.0,50.274,50.3556,50.2666,50.3556,14263.0
2016-04-15 10:35:00,67.87,67.92,67.81,67.83,12714.0,50.3556,50.3927,50.3111,50.326,12714.0
2016-04-15 10:40:00,67.83,67.93,67.81,67.91,19764.0,50.326,50.4002,50.3111,50.3853,19764.0
2016-04-15 10:45:00,67.93,67.98,67.92,67.93,16799.0,50.4002,50.4373,50.3927,50.4002,16799.0
2016-04-15 10:50:00,67.91,67.92,67.83,67.86,12326.0,50.3853,50.3927,50.326,50.3482,12326.0
2016-04-15 10:55:00,67.85,67.89,67.82,67.84,9112.0,50.3408,50.3705,50.3185,50.3334,9112.0
2016-04-15 11:00:00,67.84,67.89,67.83,67.89,12387.0,50.3334,50.3705,50.326,50.3705,12387.0
2016-04-15 11:05:00,67.88,67.89,67.8,67.81,20106.0,50.3631,50.3705,50.3037,50.3111,20106.0
2016-04-15 11:10:00,67.81,67.81,67.71,67.74,15422.0,50.3111,50.3111,50.2369,50.2592,15422.0
2016-04-15 11:15:00,67.73,67.74,67.66,67.67,14436.0,50.2518,50.2592,50.1998,50.2072,14436.0
2016-04-15 11:20:00,67.68,67.79,67.68,67.78,14483.0,50.2147,50.2963,50.2147,50.2889,14483.0
2016-04-15 11:25:00,67.79,67.88,67.79,67.84,11626.0,50.2963,50.3631,50.2963,50.3334,11626.0
2016-04-15 11:30:00,67.85,67.85,67.78,67.8,12820.0,50.3408,50.3408,50.2889,50.3037,12820.0
2016-04-15 11:35:00,67.79,67.8,67.75,67.78,9111.0,50.2963,50.3037,50.2666,50.2889,9111.0
2016-04-15 11:40:00,67.8,67.87,67.8,67.85,19541.0,50.3037,50.3556,50.3037,50.3408,19541.0
2016-04-15 11:45:00,67.84,67.85,67.81,67.83,14096.0,50.3334,50.3408,50.3111,50.326,14096.0
2016-04-15 11:50:00,67.81,67.85,67.77,67.8,11841.0,50.3111,50.3408,50.2814,50.3037,11841.0
2016-04-15 11:55:00,67.8,67.8,67.73,67.76,14552.0,50.3037,50.3037,50.2518,50.274,14552.0
2016-04-15 12:00:00,67.75,67.77,67.69,67.74,16036.0,50.2666,50.2814,50.2221,50.2592,16036.0
2016-04-15 12:05:00,67.72,67.73,67.67,67.67,10974.0,50.2443,50.2518,50.2072,50.2072,10974.0
2016-04-15 12:10:00,67.66,67.67,67.59,67.61,22209.0,50.1998,50.2072,50.1479,50.1627,22209.0
2016-04-15 12:15:00,67.61,67.61,67.57,67.59,14697.0,50.1627,50.1627,50.1331,50.1479,14697.0
2016-04-15 12:20:00,67.58,67.74,67.58,67.72,13406.0,50.1405,50.2592,50.1405,50.2443,13406.0
2016-04-15 12:25:00,67.72,67.73,67.67,67.68,11009.0,50.2443,50.2518,50.2072,50.2147,11009.0
2016-04-15 12:30:00,67.68,67.7,67.66,67.67,21439.0,50.2147,50.2295,50.1998,50.2072,21439.0
2016-04-15 12:35:00,67.68,67.7,67.64,67.64,15762.0,50.2147,50.2295,50.185,50.185,15762.0
2016-04-15 12:40:00,67.65,67.65,67.6,67.61,12449.0,50.1924,50.1924,50.1553,50.1627,12449.0
2016-04-15 12:45:00,67.61,67.7,67.6,67.7,13572.0,50.1627,50.2295,50.1553,50.2295,13572.0
2016-04-15 12:50:00,67.71,67.78,67.7,67.74,9471.0,50.2369,50.2889,50.2295,50.2592,9471.0
2016-04-15 12:55:00,67.75,67.76,67.71,67.72,10766.0,50.2666,50.274,50.2369,50.2443,10766.0
2016-04-15 13:00:00,67.72,67.73,67.69,67.72,7081.0,50.2443,50.2518,50.2221,50.2443,7081.0
2016-04-15 13:05:00,67.72,67.75,67.71,67.73,7586.0,50.2443,50.2666,50.2369,50.2518,7586.0
2016-04-15 13:10:00,67.72,67.74,67.69,67.7,10420.0,50.2443,50.2592,50.2221,50.2295,10420.0
2016-04-15 13:15:00,67.71,67.73,67.66,67.66,9991.0,50.2369,50.2518,50.1998,50.1998,9991.0
2016-04-15 13:20:00,67.67,67.69,67.67,67.67,8303.0,50.2072,50.2221,50.2072,50.2072,8303.0
2016-04-15 13:25:00,67.68,67.69,67.65,67.68,10012.0,50.2147,50.2221,50.1924,50.2147,10012.0
2016-04-15 13:30:00,67.68,67.69,67.63,67.64,16912.0,50.2147,50.2221,50.1776,50.185,16912.0
2016-04-15 13:35:00,67.65,67.66,67.57,67.6,9646.0,50.1924,50.1998,50.1331,50.1553,9646.0
2016-04-15 13:40:00,67.6,67.66,67.59,67.64,9388.0,50.1553,50.1998,50.1479,50.185,9388.0
2016-04-15 13:45:00,67.64,67.66,67.6,67.6,13475.0,50.185,50.1998,50.1553,50.1553,13475.0
2016-04-15 13:50:00,67.6,67.67,67.59,67.66,13736.0,50.1553,50.2072,50.1479,50.1998,13736.0
2016-04-15 13:55:00,67.68,67.74,67.67,67.73,9554.0,50.2147,50.2592,50.2072,50.2518,9554.0
2016-04-15 14:00:00,67.74,67.81,67.74,67.79,16561.0,50.2592,50.3111,50.2592,50.2963,16561.0
2016-04-15 14:05:00,67.79,67.79,67.71,67.73,14067.0,50.2963,50.2963,50.2369,50.2518,14067.0
2016-04-15 14:10:00,67.72,67.78,67.69,67.72,11309.0,50.2443,50.2889,50.2221,50.2443,11309.0
2016-04-15 14:15:00,67.73,67.82,67.73,67.8,8628.0,50.2518,50.3185,50.2518,50.3037,8628.0
2016-04-15 14:20:00,67.8,67.86,67.78,67.85,11999.0,50.3037,50.3482,50.2889,50.3408,11999.0
2016-04-15 14:25:00,67.84,67.9,67.83,67.89,23620.0,50.3334,50.3779,50.326,50.3705,23620.0
2016-04-15 14:30:00,67.88,67.92,67.86,67.92,20573.0,50.3631,50.3927,50.3482,50.3927,20573.0
2016-04-15 14:35:00,67.92,67.92,67.84,67.91,19016.0,50.3927,50.3927,50.3334,50.3853,19016.0
2016-04-15 14:40:00,67.91,67.97,67.9,67.95,41243.0,50.3853,50.4298,50.3779,50.415,41243.0
2016-04-15 14:45:00,67.94,67.99,67.92,67.99,23721.0,50.4076,50.4447,50.3927,50.4447,23721.0
2016-04-15 14:50:00,67.98,68.01,67.95,68.0,25636.0,50.4373,50.4595,50.415,50.4521,25636.0
2016-04-15 14:55:00,68.01,68.04,67.94,68.04,31394.0,50.4595,50.4818,50.4076,50.4818,31394.0
2016-04-15 15:00:00,68.04,68.06,67.99,68.0,27201.0,50.4818,50.4966,50.4447,50.4521,27201.0
2016-04-15 15:05:00,68.0,68.06,67.99,68.03,25328.0,50.4521,50.4966,50.4447,50.4743,25328.0
2016-04-15 15:10:00,68.02,68.08,67.99,68.08,26631.0,50.4669,50.5114,50.4447,50.5114,26631.0
2016-04-15 15:15:00,68.07,68.1,68.01,68.02,16418.0,50.504,50.5263,50.4595,50.4669,16418.0
2016-04-15 15:20:00,68.02,68.07,68.02,68.04,27606.0,50.4669,50.504,50.4669,50.4818,27606.0
2016-04-15 15:25:00,68.04,68.06,68.01,68.01,10499.0,50.4818,50.4966,50.4595,50.4595,10499.0
2016-04-15 15:30:00,68.01,68.05,67.97,68.03,36358.0,50.4595,50.4892,50.4298,50.4743,36358.0
2016-04-15 15:35:00,68.02,68.03,67.96,67.96,47921.0,50.4669,50.4743,50.4224,50.4224,47921.0
2016-04-15 15:40:00,67.97,67.97,67.9,67.93,39188.0,50.4298,50.4298,50.3779,50.4002,39188.0
2016-04-15 15:45:00,67.93,67.96,67.9,67.91,55608.0,50.4002,50.4224,50.3779,50.3853,55608.0
2016-04-15 15:50:00,67.92,67.98,67.91,67.91,55565.0,50.3927,50.4373,50.3853,50.3853,55565.0
2016-04-15 15:55:00,67.92,68.07,67.92,68.04,254647.0,50.3927,50.504,50.3927,50.4818,254647.0
2016-04-18 09:30:00,68.08,68.33,68.01,68.06,96440.0,50.5114,50.6969,50.4595,50.4966,96440.0
2016-04-18 09:35:00,68.01,68.07,67.59,67.64,32972.0,50.4595,50.504,50.1479,50.185,32972.0
2016-04-18 09:40:00,67.65,67.81,67.65,67.73,27744.0,50.1924,50.3111,50.1924,50.2518,27744.0
2016-04-18 09:45:00,67.72,67.87,67.69,67.85,24559.0,50.2443,50.3556,50.2221,50.3408,24559.0
2016-04-18 09:50:00,67.85,68.05,67.85,68.02,20621.0,50.3408,50.4892,50.3408,50.4669,20621.0
2016-04-18 09:55:00,68.02,68.04,67.96,68.03,20266.0,50.4669,50.4818,50.4224,50.4743,20266.0
2016-04-18 10:00:00,68.03,68.19,67.97,68.17,52642.0,50.4743,50.5931,50.4298,50.5782,52642.0
2016-04-18 10:05:00,68.16,68.25,68.1,68.24,41649.0,50.5708,50.6376,50.5263,50.6302,41649.0
2016-04-18 10:10:00,68.26,68.26,68.11,68.13,20351.0,50.645,50.645,50.5337,50.5485,20351.0
2016-04-18 10:15:00,68.15,68.25,68.11,68.17,32277.0,50.5634,50.6376,50.5337,50.5782,32277.0
2016-04-18 10:20:00,68.18,68.23,68.1,68.2,13796.0,50.5856,50.6227,50.5263,50.6005,13796.0
2016-04-18 10:25:00,68.21,68.31,68.19,68.3,17170.0,50.6079,50.6821,50.5931,50.6747,17170.0
2016-04-18 10:30:00,68.3,68.44,68.3,68.39,41920.0,50.6747,50.7785,50.6747,50.7414,41920.0
2016-04-18 10:35:00,68.34,68.43,68.31,68.4,20073.0,50.7044,50.7711,50.6821,50.7489,20073.0
2016-04-18 10:40:00,68.39,68.56,68.39,68.56,44456.0,50.7414,50.8676,50.7414,50.8676,44456.0
2016-04-18 10:45:00,68.58,68.61,68.5,68.55,29388.0,50.8824,50.9047,50.8231,50.8602,29388.0
2016-04-18 10:50:00,68.55,68.81,68.55,68.79,41126.0,50.8602,51.0531,50.8602,51.0382,41126.0
2016-04-18 10:55:00,68.78,68.88,68.76,68.76,39048.0,51.0308,51.105,51.016,51.016,39048.0
2016-04-18 11:00:00,68.75,68.8,68.69,68.78,30186.0,51.0085,51.0456,50.964,51.0308,30186.0
2016-04-18 11:05:00,68.78,68.79,68.64,68.7,31350.0,51.0308,51.0382,50.9269,50.9715,31350.0
2016-04-18 11:10:00,68.71,68.8,68.6,68.64,57337.0,50.9789,51.0456,50.8973,50.9269,57337.0
2016-04-18 11:15:00,68.64,68.68,68.53,68.54,30003.0,50.9269,50.9566,50.8453,50.8527,30003.0
2016-04-18 11:20:00,68.54,68.62,68.53,68.53,21527.0,50.8527,50.9121,50.8453,50.8453,21527.0
2016-04-18 11:25:00,68.52,68.61,68.5,68.56,25837.0,50.8379,50.9047,50.8231,50.8676,25837.0
2016-04-18 11:30:00,68.58,68.63,68.54,68.56,33604.0,50.8824,50.9195,50.8527,50.8676,33604.0
2016-04-18 11:35:00,68.57,68.66,68.53,68.65,30298.0,50.875,50.9418,50.8453,50.9344,30298.0
2016-04-18 11:40:00,68.66,68.67,68.62,68.63,31260.0,50.9418,50.9492,50.9121,50.9195,31260.0
2016-04-18 11:45:00,68.64,68.68,68.62,68.64,28941.0,50.9269,50.9566,50.9121,50.9269,28941.0
2016-04-18 11:50:00,68.65,68.65,68.55,68.56,14778.0,50.9344,50.9344,50.8602,50.8676,14778.0
2016-04-18 11:55:00,68.57,68.61,68.53,68.53,10669.0,50.875,50.9047,50.8453,50.8453,10669.0
2016-04-18 12:00:00,68.53,68.58,68.45,68.48,24154.0,50.8453,50.8824,50.786,50.8082,24154.0
2016-04-18 12:05:00,68.47,68.47,68.44,68.46,25043.0,50.8008,50.8008,50.7785,50.7934,25043.0
2016-04-18 12:10:00,68.46,68.47,68.34,68.41,81202.0,50.7934,50.8008,50.7044,50.7563,81202.0
2016-04-18 12:15:00,68.41,68.45,68.41,68.41,26416.0,50.7563,50.786,50.7563,50.7563,26416.0
2016-04-18 12:20:00,68.42,68.44,68.38,68.39,20685.0,50.7637,50.7785,50.734,50.7414,20685.0
2016-04-18 12:25:00,68.39,68.39,68.3,68.31,18148.0,50.7414,50.7414,50.6747,50.6821,18148.0
2016-04-18 12:30:00,68.31,68.45,68.29,68.41,23323.0,50.6821,50.786,50.6673,50.7563,23323.0
2016-04-18 12:35:00,68.41,68.47,68.41,68.44,19262.0,50.7563,50.8008,50.7563,50.7785,19262.0
2016-04-18 12:40:00,68.45,68.52,68.43,68.52,17370.0,50.786,50.8379,50.7711,50.8379,17370.0
2016-04-18 12:45:00,68.52,68.59,68.52,68.58,13068.0,50.8379,50.8898,50.8379,50.8824,13068.0
2016-04-18 12:50:00,68.58,68.62,68.56,68.56,25325.0,50.8824,50.9121,50.8676,50.8676,25325.0
2016-04-18 12:55:00,68.56,68.61,68.5,68.58,22446.0,50.8676,50.9047,50.8231,50.8824,22446.0
2016-04-18 13:00:00,68.57,68.58,68.49,68.51,20101.0,50.875,50.8824,50.8156,50.8305,20101.0
2016-04-18 13:05:00,68.51,68.54,68.49,68.54,15274.0,50.8305,50.8527,50.8156,50.8527,15274.0
2016-04-18 13:10:00,68.54,68.54,68.48,68.5,14089.0,50.8527,50.8527,50.8082,50.8231,14089.0
2016-04-18 13:15:00,68.5,68.51,68.39,68.41,25236.0,50.8231,50.8305,50.7414,50.7563,25236.0
2016-04-18 13:20:00,68.42,68.58,68.41,68.58,15561.0,50.7637,50.8824,50.7563,50.8824,15561.0
2016-04-18 13:25:00,68.57,68.61,68.54,68.61,18587.0,50.875,50.9047,50.8527,50.9047,18587.0
2016-04-18 13:30:00,68.6,68.66,68.6,68.66,22741.0,50.8973,50.9418,50.8973,50.9418,22741.0
2016-04-18 13:35:00,68.67,68.71,68.62,68.7,36222.0,50.9492,50.9789,50.9121,50.9715,36222.0
2016-04-18 13:40:00,68.7,68.83,68.7,68.82,23677.0,50.9715,51.0679,50.9715,51.0605,23677.0
2016-04-18 13:45:00,68.82,68.86,68.79,68.81,24466.0,51.0605,51.0902,51.0382,51.0531,24466.0
2016-04-18 13:50:00,68.81,68.85,68.79,68.84,39830.0,51.0531,51.0827,51.0382,51.0753,39830.0
2016-04-18 13:55:00,68.85,68.87,68.82,68.86,20904.0,51.0827,51.0976,51.0605,51.0902,20904.0
2016-04-18 14:00:00,68.87,68.87,68.69,68.72,22245.0,51.0976,51.0976,50.964,50.9863,22245.0
2016-04-18 14:05:00,68.7,68.8,68.68,68.79,22454.0,50.9715,51.0456,50.9566,51.0382,22454.0
2016-04-18 14:10:00,68.8,68.88,68.78,68.86,21027.0,51.0456,51.105,51.0308,51.0902,21027.0
2016-04-18 14:15:00,68.86,68.87,68.8,68.81,17706.0,51.0902,51.0976,51.0456,51.0531,17706.0
2016-04-18 14:20:00,68.82,68.86,68.81,68.82,35514.0,51.0605,51.0902,51.0531,51.0605,35514.0
2016-04-18 14:25:00,68.83,68.86,68.78,68.81,36016.0,51.0679,51.0902,51.0308,51.0531,36016.0
2016-04-18 14:30:00,68.81,68.84,68.79,68.82,21593.0,51.0531,51.0753,51.0382,51.0605,21593.0
2016-04-18 14:35:00,68.82,68.86,68.81,68.84,31762.0,51.0605,51.0902,51.0531,51.0753,31762.0
2016-04-18 14:40:00,68.84,68.88,68.83,68.88,32637.0,51.0753,51.105,51.0679,51.105,32637.0
2016-04-18 14:45:00,68.88,68.91,68.86,68.9,28481.0,51.105,51.1273,51.0902,51.1198,28481.0
2016-04-18 14:50:00,68.9,68.92,68.86,68.9,28698.0,51.1198,51.1347,51.0902,51.1198,28698.0
2016-04-18 14:55:00,68.9,68.93,68.89,68.93,25291.0,51.1198,51.1421,51.1124,51.1421,25291.0
2016-04-18 15:00:00,68.92,68.93,68.87,68.88,49921.0,51.1347,51.1421,51.0976,51.105,49921.0
2016-04-18 15:05:00,68.88,68.93,68.85,68.91,39130.0,51.105,51.1421,51.0827,51.1273,39130.0
2016-04-18 15:10:00,68.91,68.93,68.86,68.89,26635.0,51.1273,51.1421,51.0902,51.1124,26635.0
2016-04-18 15:15:00,68.88,68.95,68.88,68.94,53157.0,51.105,51.1569,51.105,51.1495,53157.0
2016-04-18 15:20:00,68.95,68.96,68.89,68.93,35338.0,51.1569,51.1644,51.1124,51.1421,35338.0
2016-04-18 15:25:00,68.93,68.93,68.86,68.86,40390.0,51.1421,51.1421,51.0902,51.0902,40390.0
2016-04-18 15:30:00,68.86,68.9,68.85,68.89,35946.0,51.0902,51.1198,51.0827,51.1124,35946.0
2016-04-18 15:35:00,68.88,68.91,68.86,68.87,54239.0,51.105,51.1273,51.0902,51.0976,54239.0
2016-04-18 15:40:00,68.87,68.91,68.85,68.9,68159.0,51.0976,51.1273,51.0827,51.1198,68159.0
2016-04-18 15:45:00,68.9,68.93,68.85,68.85,74129.0,51.1198,51.1421,51.0827,51.0827,74129.0
2016-04-18 15:50:00,68.85,68.89,68.84,68.84,92463.0,51.0827,51.1124,51.0753,51.0753,92463.0
2016-04-18 15:55:00,68.84,68.87,68.81,68.87,148674.0,51.0753,51.0976,51.0531,51.0976,148674.0
2016-04-19 09:30:00,68.85,68.96,68.68,68.95,119547.0,51.0827,51.1644,50.9566,51.1569,119547.0
2016-04-19 09:35:00,68.97,69.2,68.92,69.03,115826.0,51.1718,51.3424,51.1347,51.2163,115826.0
2016-04-19 09:40:00,69.05,69.15,68.98,69.14,81780.0,51.2311,51.3053,51.1792,51.2979,81780.0
2016-04-19 09:45:00,69.13,69.41,69.1,69.37,66286.0,51.2905,51.4982,51.2682,51.4686,66286.0
2016-04-19 09:50:00,69.39,69.57,69.35,69.5,46550.0,51.4834,51.6169,51.4537,51.565,46550.0
2016-04-19 09:55:00,69.52,69.58,69.48,69.55,40235.0,51.5798,51.6244,51.5502,51.6021,40235.0
2016-04-19 10:00:00,69.55,69.68,69.52,69.54,44527.0,51.6021,51.6986,51.5798,51.5947,44527.0
2016-04-19 10:05:00,69.53,69.67,69.46,69.64,43168.0,51.5873,51.6911,51.5353,51.6689,43168.0
2016-04-19 10:10:00,69.63,69.74,69.63,69.68,71477.0,51.6615,51.7431,51.6615,51.6986,71477.0
2016-04-19 10:15:00,69.68,69.69,69.45,69.45,38029.0,51.6986,51.706,51.5279,51.5279,38029.0
2016-04-19 10:20:00,69.45,69.57,69.35,69.35,30969.0,51.5279,51.6169,51.4537,51.4537,30969.0
2016-04-19 10:25:00,69.38,69.49,69.37,69.43,20528.0,51.476,51.5576,51.4686,51.5131,20528.0
2016-04-19 10:30:00,69.44,69.47,69.2,69.2,87448.0,51.5205,51.5427,51.3424,51.3424,87448.0
2016-04-19 10:35:00,69.19,69.21,68.97,68.98,43478.0,51.335,51.3498,51.1718,51.1792,43478.0
2016-04-19 10:40:00,68.97,69.01,68.91,68.92,50889.0,51.1718,51.2015,51.1273,51.1347,50889.0
2016-04-19 10:45:00,68.92,68.94,68.8,68.93,40897.0,51.1347,51.1495,51.0456,51.1421,40897.0
2016-04-19 10:50:00,68.93,69.06,68.87,69.04,56396.0,51.1421,51.2385,51.0976,51.2237,56396.0
2016-04-19 10:55:00,69.04,69.17,68.99,69.02,72192.0,51.2237,51.3202,51.1866,51.2089,72192.0
2016-04-19 11:00:00,69.02,69.04,68.94,68.98,39652.0,51.2089,51.2237,51.1495,51.1792,39652.0
2016-04-19 11:05:00,68.97,69.01,68.81,68.82,57252.0,51.1718,51.2015,51.0531,51.0605,57252.0
2016-04-19 11:10:00,68.8,68.84,68.67,68.77,33855.0,51.0456,51.0753,50.9492,51.0234,33855.0
2016-04-19 11:15:00,68.77,68.81,68.69,68.7,38148.0,51.0234,51.0531,50.964,50.9715,38148.0
2016-04-19 11:20:00,68.7,68.73,68.65,68.65,25509.0,50.9715,50.9937,50.9344,50.9344,25509.0
2016-04-19 11:25:00,68.65,68.76,68.65,68.75,40926.0,50.9344,51.016,50.9344,51.0085,40926.0
2016-04-19 11:30:00,68.76,68.83,68.69,68.7,31578.0,51.016,51.0679,50.964,50.9715,31578.0
2016-04-19 11:35:00,68.7,68.71,68.57,68.62,34108.0,50.9715,50.9789,50.875,50.9121,34108.0
2016-04-19 11:40:00,68.61,68.66,68.53,68.53,22055.0,50.9047,50.9418,50.8453,50.8453,22055.0
2016-04-19 11:45:00,68.55,68.6,68.41,68.43,75159.0,50.8602,50.8973,50.7563,50.7711,75159.0
2016-04-19 11:50:00,68.42,68.46,68.37,68.42,28366.0,50.7637,50.7934,50.7266,50.7637,28366.0
2016-04-19 11:55:00,68.41,68.43,68.27,68.27,62489.0,50.7563,50.7711,50.6524,50.6524,62489.0
2016-04-19 12:00:00,68.27,68.34,68.19,68.32,105717.0,50.6524,50.7044,50.5931,50.6895,105717.0
2016-04-19 12:05:00,68.32,68.4,68.23,68.4,42585.0,50.6895,50.7489,50.6227,50.7489,42585.0
2016-04-19 12:10:00,68.39,68.45,68.36,68.43,41632.0,50.7414,50.786,50.7192,50.7711,41632.0
2016-04-19 12:15:00,68.43,68.46,68.35,68.35,16228.0,50.7711,50.7934,50.7118,50.7118,16228.0
2016-04-19 12:20:00,68.34,68.41,68.33,68.39,24342.0,50.7044,50.7563,50.6969,50.7414,24342.0
2016-04-19 12:25:00,68.41,68.51,68.4,68.51,19555.0,50.7563,50.8305,50.7489,50.8305,19555.0
2016-04-19 12:30:00,68.51,68.57,68.48,68.55,14977.0,50.8305,50.875,50.8082,50.8602,14977.0
2016-04-19 12:35:00,68.57,68.68,68.57,68.63,14420.0,50.875,50.9566,50.875,50.9195,14420.0
2016-04-19 12:40:00,68.62,68.63,68.53,68.59,16704.0,50.9121,50.9195,50.8453,50.8898,16704.0
2016-04-19 12:45:00,68.59,68.64,68.59,68.59,15863.0,50.8898,50.9269,50.8898,50.8898,15863.0
2016-04-19 12:50:00,68.59,68.68,68.55,68.66,24146.0,50.8898,50.9566,50.8602,50.9418,24146.0
2016-04-19 12:55:00,68.68,68.8,68.68,68.79,18370.0,50.9566,51.0456,50.9566,51.0382,18370.0
2016-04-19 13:00:00,68.78,68.8,68.76,68.79,18424.0,51.0308,51.0456,51.016,51.0382,18424.0
2016-04-19 13:05:00,68.79,68.86,68.77,68.77,17528.0,51.0382,51.0902,51.0234,51.0234,17528.0
2016-04-19 13:10:00,68.76,68.77,68.66,68.77,15769.0,51.016,51.0234,50.9418,51.0234,15769.0
2016-04-19 13:15:00,68.77,68.8,68.68,68.69,14007.0,51.0234,51.0456,50.9566,50.964,14007.0
2016-04-19 13:20:00,68.68,68.74,68.66,68.71,12946.0,50.9566,51.0011,50.9418,50.9789,12946.0
2016-04-19 13:25:00,68.7,68.71,68.6,68.61,27827.0,50.9715,50.9789,50.8973,50.9047,27827.0
2016-04-19 13:30:00,68.62,68.63,68.53,68.57,43849.0,50.9121,50.9195,50.8453,50.875,43849.0
2016-04-19 13:35:00,68.57,68.63,68.51,68.6,49645.0,50.875,50.9195,50.8305,50.8973,49645.0
2016-04-19 13:40:00,68.61,68.63,68.59,68.61,15436.0,50.9047,50.9195,50.8898,50.9047,15436.0
2016-04-19 13:45:00,68.62,68.71,68.61,68.66,21550.0,50.9121,50.9789,50.9047,50.9418,21550.0
2016-04-19 13:50:00,68.67,68.68,68.6,68.61,22977.0,50.9492,50.9566,50.8973,50.9047,22977.0
2016-04-19 13:55:00,68.62,68.71,68.62,68.69,45975.0,50.9121,50.9789,50.9121,50.964,45975.0
2016-04-19 14:00:00,68.69,68.77,68.67,68.67,18849.0,50.964,51.0234,50.9492,50.9492,18849.0
2016-04-19 14:05:00,68.67,68.69,68.61,68.63,29550.0,50.9492,50.964,50.9047,50.9195,29550.0
2016-04-19 14:10:00,68.63,68.65,68.57,68.63,30105.0,50.9195,50.9344,50.875,50.9195,30105.0
2016-04-19 14:15:00,68.63,68.66,68.59,68.62,24206.0,50.9195,50.9418,50.8898,50.9121,24206.0
2016-04-19 14:20:00,68.61,68.69,68.61,68.67,25130.0,50.9047,50.964,50.9047,50.9492,25130.0
2016-04-19 14:25:00,68.67,68.67,68.62,68.62,32928.0,50.9492,50.9492,50.9121,50.9121,32928.0
2016-04-19 14:30:00,68.62,68.72,68.61,68.7,32773.0,50.9121,50.9863,50.9047,50.9715,32773.0
2016-04-19 14:35:00,68.7,68.71,68.62,68.68,16509.0,50.9715,50.9789,50.9121,50.9566,16509.0
2016-04-19 14:40:00,68.69,68.7,68.62,68.64,36708.0,50.964,50.9715,50.9121,50.9269,36708.0
2016-04-19 14:45:00,68.65,68.67,68.58,68.67,40858.0,50.9344,50.9492,50.8824,50.9492,40858.0
2016-04-19 14:50:00,68.67,68.7,68.66,68.69,31534.0,50.9492,50.9715,50.9418,50.964,31534.0
2016-04-19 14:55:00,68.68,68.7,68.58,68.62,29807.0,50.9566,50.9715,50.8824,50.9121,29807.0
2016-04-19 15:00:00,68.62,68.62,68.56,68.59,25143.0,50.9121,50.9121,50.8676,50.8898,25143.0
2016-04-19 15:05:00,68.59,68.69,68.59,68.67,32817.0,50.8898,50.964,50.8898,50.9492,32817.0
2016-04-19 15:10:00,68.67,68.76,68.66,68.73,39456.0,50.9492,51.016,50.9418,50.9937,39456.0
2016-04-19 15:15:00,68.74,68.8,68.7,68.77,24471.0,51.0011,51.0456,50.9715,51.0234,24471.0
2016-04-19 15:20:00,68.76,68.78,68.73,68.77,22924.0,51.016,51.0308,50.9937,51.0234,22924.0
2016-04-19 15:25:00,68.76,68.86,68.74,68.78,63886.0,51.016,51.0902,51.0011,51.0308,63886.0
2016-04-19 15:30:00,68.79,68.87,68.78,68.84,44226.0,51.0382,51.0976,51.0308,51.0753,44226.0
2016-04-19 15:35:00,68.85,68.86,68.81,68.83,46079.0,51.0827,51.0902,51.0531,51.0679,46079.0
2016-04-19 15:40:00,68.83,68.87,68.81,68.83,76789.0,51.0679,51.0976,51.0531,51.0679,76789.0
2016-04-19 15:45:00,68.84,68.89,68.83,68.88,63951.0,51.0753,51.1124,51.0679,51.105,63951.0
2016-04-19 15:50:00,68.86,68.91,68.8,68.84,74487.0,51.0902,51.1273,51.0456,51.0753,74487.0
2016-04-19 15:55:00,68.83,68.92,68.81,68.92,193619.0,51.0679,51.1347,51.0531,51.1347,193619.0
2016-04-20 09:30:00,69.18,69.4,68.95,69.38,100617.0,51.3276,51.4908,51.1569,51.476,100617.0
2016-04-20 09:35:00,69.38,69.39,69.14,69.18,40518.0,51.476,51.4834,51.2979,51.3276,40518.0
2016-04-20 09:40:00,69.19,69.3,69.12,69.26,151145.0,51.335,51.4166,51.2831,51.3869,151145.0
2016-04-20 09:45:00,69.27,69.55,69.25,69.45,103957.0,51.3944,51.6021,51.3795,51.5279,103957.0
2016-04-20 09:50:00,69.44,69.45,69.23,69.24,54887.0,51.5205,51.5279,51.3647,51.3721,54887.0
2016-04-20 09:55:00,69.23,69.29,69.19,69.24,27291.0,51.3647,51.4092,51.335,51.3721,27291.0
2016-04-20 10:00:00,69.24,69.27,69.06,69.06,41766.0,51.3721,51.3944,51.2385,51.2385,41766.0
2016-04-20 10:05:00,69.06,69.09,69.01,69.07,74141.0,51.2385,51.2608,51.2015,51.246,74141.0
2016-04-20 10:10:00,69.07,69.27,69.06,69.21,42228.0,51.246,51.3944,51.2385,51.3498,42228.0
2016-04-20 10:15:00,69.2,69.22,69.09,69.16,60449.0,51.3424,51.3573,51.2608,51.3127,60449.0
2016-04-20 10:20:00,69.15,69.15,68.99,68.99,32286.0,51.3053,51.3053,51.1866,51.1866,32286.0
2016-04-20 10:25:00,68.99,69.08,68.92,69.07,29449.0,51.1866,51.2534,51.1347,51.246,29449.0
2016-04-20 10:30:00,69.07,69.16,68.99,69.03,37699.0,51.246,51.3127,51.1866,51.2163,37699.0
2016-04-20 10:35:00,69.03,69.03,68.86,68.99,82889.0,51.2163,51.2163,51.0902,51.1866,82889.0
2016-04-20 10:40:00,69.0,69.1,68.94,68.94,23605.0,51.194,51.2682,51.1495,51.1495,23605.0
2016-04-20 10:45:00,68.94,69.03,68.9,68.99,24841.0,51.1495,51.2163,51.1198,51.1866,24841.0
2016-04-20 10:50:00,68.97,68.97,68.87,68.89,22199.0,51.1718,51.1718,51.0976,51.1124,22199.0
2016-04-20 10:55:00,68.88,68.99,68.86,68.99,35713.0,51.105,51.1866,51.0902,51.1866,35713.0
2016-04-20 11:00:00,68.98,68.99,68.88,68.9,40218.0,51.1792,51.1866,51.105,51.1198,40218.0
2016-04-20 11:05:00,68.89,68.91,68.83,68.83,33458.0,51.1124,51.1273,51.0679,51.0679,33458.0
2016-04-20 11:10:00,68.84,69.1,68.84,69.09,44054.0,51.0753,51.2682,51.0753,51.2608,44054.0
2016-04-20 11:15:00,69.09,69.13,69.04,69.06,67755.0,51.2608,51.2905,51.2237,51.2385,67755.0
2016-04-20 11:20:00,69.06,69.14,69.06,69.12,43722.0,51.2385,51.2979,51.2385,51.2831,43722.0
2016-04-20 11:25:00,69.12,69.31,69.12,69.3,28326.0,51.2831,51.424,51.2831,51.4166,28326.0
2016-04-20 11:30:00,69.29,69.29,69.14,69.16,16727.0,51.4092,51.4092,51.2979,51.3127,16727.0
2016-04-20 11:35:00,69.16,69.18,69.05,69.11,17704.0,51.3127,51.3276,51.2311,51.2756,17704.0
2016-04-20 11:40:00,69.11,69.13,68.98,69.07,31935.0,51.2756,51.2905,51.1792,51.246,31935.0
2016-04-20 11:45:00,69.07,69.09,68.92,68.95,44294.0,51.246,51.2608,51.1347,51.1569,44294.0
2016-04-20 11:50:00,68.94,68.95,68.87,68.93,22721.0,51.1495,51.1569,51.0976,51.1421,22721.0
2016-04-20 11:55:00,68.92,68.93,68.85,68.86,23964.0,51.1347,51.1421,51.0827,51.0902,23964.0
2016-04-20 12:00:00,68.87,68.9,68.85,68.88,24110.0,51.0976,51.1198,51.0827,51.105,24110.0
2016-04-20 12:05:00,68.89,68.91,68.82,68.84,37269.0,51.1124,51.1273,51.0605,51.0753,37269.0
2016-04-20 12:10:00,68.84,68.84,68.69,68.7,27882.0,51.0753,51.0753,50.964,50.9715,27882.0
2016-04-20 12:15:00,68.71,68.82,68.7,68.79,19176.0,50.9789,51.0605,50.9715,51.0382,19176.0
2016-04-20 12:20:00,68.78,68.78,68.68,68.7,44293.0,51.0308,51.0308,50.9566,50.9715,44293.0
2016-04-20 12:25:00,68.7,68.71,68.65,68.7,23481.0,50.9715,50.9789,50.9344,50.9715,23481.0
2016-04-20 12:30:00,68.7,68.71,68.41,68.59,225641.0,50.9715,50.9789,50.7563,50.8898,225641.0
2016-04-20 12:35:00,68.6,68.74,68.59,68.73,37316.0,50.8973,51.0011,50.8898,50.9937,37316.0
2016-04-20 12:40:00,68.75,68.77,68.69,68.73,43760.0,51.0085,51.0234,50.964,50.9937,43760.0
2016-04-20 12:45:00,68.74,68.76,68.66,68.71,30168.0,51.0011,51.016,50.9418,50.9789,30168.0
2016-04-20 12:50:00,68.69,68.78,68.64,68.77,315572.0,50.964,51.0308,50.9269,51.0234,315572.0
2016-04-20 12:55:00,68.77,68.92,68.77,68.91,138172.0,51.0234,51.1347,51.0234,51.1273,138172.0
2016-04-20 13:00:00,68.92,69.01,68.9,68.91,58800.0,51.1347,51.2015,51.1198,51.1273,58800.0
2016-04-20 13:05:00,68.91,68.92,68.85,68.89,38257.0,51.1273,51.1347,51.0827,51.1124,38257.0
2016-04-20 13:10:00,68.89,68.99,68.88,68.98,92720.0,51.1124,51.1866,51.105,51.1792,92720.0
2016-04-20 13:15:00,68.98,69.01,68.96,68.98,16189.0,51.1792,51.2015,51.1644,51.1792,16189.0
2016-04-20 13:20:00,68.97,69.01,68.9,68.91,37040.0,51.1718,51.2015,51.1198,51.1273,37040.0
2016-04-20 13:25:00,68.91,68.91,68.88,68.91,16796.0,51.1273,51.1273,51.105,51.1273,16796.0
2016-04-20 13:30:00,68.91,69.0,68.9,68.98,16006.0,51.1273,51.194,51.1198,51.1792,16006.0
2016-04-20 13:35:00,68.98,69.01,68.93,69.01,12107.0,51.1792,51.2015,51.1421,51.2015,12107.0
2016-04-20 13:40:00,69.01,69.04,69.0,69.03,18659.0,51.2015,51.2237,51.194,51.2163,18659.0
2016-04-20 13:45:00,69.03,69.2,69.03,69.19,1771710.0,51.2163,51.3424,51.2163,51.335,1771710.0
2016-04-20 13:50:00,69.19,69.42,69.18,69.34,47065.0,51.335,51.5056,51.3276,51.4463,47065.0
2016-04-20 13:55:00,69.33,69.34,69.23,69.28,22770.0,51.4389,51.4463,51.3647,51.4018,22770.0
2016-04-20 14:00:00,69.27,69.27,69.2,69.21,17699.0,51.3944,51.3944,51.3424,51.3498,17699.0
2016-04-20 14:05:00,69.21,69.22,69.16,69.2,15931.0,51.3498,51.3573,51.3127,51.3424,15931.0
2016-04-20 14:10:00,69.21,69.29,69.17,69.27,27058.0,51.3498,51.4092,51.3202,51.3944,27058.0
2016-04-20 14:15:00,69.27,69.35,69.26,69.33,18995.0,51.3944,51.4537,51.3869,51.4389,18995.0
2016-04-20 14:20:00,69.33,69.38,69.28,69.33,33137.0,51.4389,51.476,51.4018,51.4389,33137.0
2016-04-20 14:25:00,69.34,69.36,69.32,69.32,28040.0,51.4463,51.4611,51.4315,51.4315,28040.0
2016-04-20 14:30:00,69.33,69.4,69.33,69.38,24371.0,51.4389,51.4908,51.4389,51.476,24371.0
2016-04-20 14:35:00,69.38,69.39,69.32,69.33,18513.0,51.476,51.4834,51.4315,51.4389,18513.0
2016-04-20 14:40:00,69.33,69.39,69.31,69.38,26594.0,51.4389,51.4834,51.424,51.476,26594.0
2016-04-20 14:45:00,69.38,69.41,69.32,69.33,15652.0,51.476,51.4982,51.4315,51.4389,15652.0
2016-04-20 14:50:00,69.33,69.41,69.33,69.41,15838.0,51.4389,51.4982,51.4389,51.4982,15838.0
2016-04-20 14:55:00,69.41,69.49,69.37,69.47,33634.0,51.4982,51.5576,51.4686,51.5427,33634.0
2016-04-20 15:00:00,69.48,69.53,69.46,69.53,38334.0,51.5502,51.5873,51.5353,51.5873,38334.0
2016-04-20 15:05:00,69.53,69.54,69.45,69.47,30340.0,51.5873,51.5947,51.5279,51.5427,30340.0
2016-04-20 15:10:00,69.46,69.48,69.38,69.38,25612.0,51.5353,51.5502,51.476,51.476,25612.0
2016-04-20 15:15:00,69.39,69.4,69.32,69.32,42116.0,51.4834,51.4908,51.4315,51.4315,42116.0
2016-04-20 15:20:00,69.33,69.4,69.32,69.33,48024.0,51.4389,51.4908,51.4315,51.4389,48024.0
2016-04-20 15:25:00,69.33,69.34,69.28,69.28,55693.0,51.4389,51.4463,51.4018,51.4018,55693.0
2016-04-20 15:30:00,69.27,69.29,69.21,69.23,35455.0,51.3944,51.4092,51.3498,51.3647,35455.0
2016-04-20 15:35:00,69.23,69.31,69.18,69.24,120830.0,51.3647,51.424,51.3276,51.3721,120830.0
2016-04-20 15:40:00,69.25,69.26,69.13,69.17,65108.0,51.3795,51.3869,51.2905,51.3202,65108.0
2016-04-20 15:45:00,69.17,69.23,69.16,69.17,86507.0,51.3202,51.3647,51.3127,51.3202,86507.0
2016-04-20 15:50:00,69.17,69.22,69.16,69.22,106878.0,51.3202,51.3573,51.3127,51.3573,106878.0
2016-04-20 15:55:00,69.22,69.27,69.19,69.24,278251.0,51.3573,51.3944,51.335,51.3721,278251.0
2016-04-21 09:30:00,69.02,69.27,68.88,69.23,81510.0,51.2089,51.3944,51.105,51.3647,81510.0
2016-04-21 09:35:00,69.23,69.71,69.2,69.67,31787.0,51.3647,51.7208,51.3424,51.6911,31787.0
2016-04-21 09:40:00,69.67,69.67,69.48,69.54,28796.0,51.6911,51.6911,51.5502,51.5947,28796.0
2016-04-21 09:45:00,69.48,69.66,69.43,69.66,39745.0,51.5502,51.6837,51.5131,51.6837,39745.0
2016-04-21 09:50:00,69.64,69.74,69.64,69.69,27254.0,51.6689,51.7431,51.6689,51.706,27254.0
2016-04-21 09:55:00,69.68,69.7,69.46,69.53,180579.0,51.6986,51.7134,51.5353,51.5873,180579.0
2016-04-21 10:00:00,69.52,69.66,69.48,69.57,106625.0,51.5798,51.6837,51.5502,51.6169,106625.0
2016-04-21 10:05:00,69.56,69.78,69.54,69.69,32159.0,51.6095,51.7727,51.5947,51.706,32159.0
2016-04-21 10:10:00,69.68,69.8,69.67,69.79,53381.0,51.6986,51.7876,51.6911,51.7802,53381.0
2016-04-21 10:15:00,69.76,69.85,69.71,69.83,58263.0,51.7579,51.8247,51.7208,51.8098,58263.0
2016-04-21 10:20:00,69.83,69.87,69.74,69.84,61311.0,51.8098,51.8395,51.7431,51.8173,61311.0
2016-04-21 10:25:00,69.84,69.91,69.8,69.81,40135.0,51.8173,51.8692,51.7876,51.795,40135.0
2016-04-21 10:30:00,69.8,69.88,69.79,69.84,76253.0,51.7876,51.8469,51.7802,51.8173,76253.0
2016-04-21 10:35:00,69.85,69.95,69.84,69.95,136409.0,51.8247,51.8989,51.8173,51.8989,136409.0
2016-04-21 10:40:00,69.95,69.99,69.88,69.99,69821.0,51.8989,51.9286,51.8469,51.9286,69821.0
2016-04-21 10:45:00,69.99,70.06,69.98,70.02,229695.0,51.9286,51.9805,51.9211,51.9508,229695.0
2016-04-21 10:50:00,70.03,70.13,70.02,70.13,39862.0,51.9582,52.0324,51.9508,52.0324,39862.0
2016-04-21 10:55:00,70.12,70.23,70.12,70.23,53887.0,52.025,52.1066,52.025,52.1066,53887.0
2016-04-21 11:00:00,70.22,70.24,70.05,70.1,66934.0,52.0992,52.114,51.9731,52.0102,66934.0
2016-04-21 11:05:00,70.1,70.1,69.88,69.93,57961.0,52.0102,52.0102,51.8469,51.884,57961.0
2016-04-21 11:10:00,69.92,69.94,69.86,69.92,30821.0,51.8766,51.8915,51.8321,51.8766,30821.0
2016-04-21 11:15:00,69.92,69.93,69.82,69.91,29322.0,51.8766,51.884,51.8024,51.8692,29322.0
2016-04-21 11:20:00,69.91,70.0,69.91,69.97,30068.0,51.8692,51.936,51.8692,51.9137,30068.0
2016-04-21 11:25:00,69.98,69.99,69.69,69.7,33417.0,51.9211,51.9286,51.706,51.7134,33417.0
2016-04-21 11:30:00,69.7,69.85,69.68,69.79,56848.0,51.7134,51.8247,51.6986,51.7802,56848.0
2016-04-21 11:35:00,69.79,69.81,69.65,69.66,49337.0,51.7802,51.795,51.6763,51.6837,49337.0
2016-04-21 11:40:00,69.65,69.65,69.47,69.54,32639.0,51.6763,51.6763,51.5427,51.5947,32639.0
2016-04-21 11:45:00,69.55,69.66,69.51,69.65,19442.0,51.6021,51.6837,51.5724,51.6763,19442.0
2016-04-21 11:50:00,69.66,69.71,69.57,69.6,30973.0,51.6837,51.7208,51.6169,51.6392,30973.0
2016-04-21 11:55:00,69.6,69.6,69.38,69.44,29908.0,51.6392,51.6392,51.476,51.5205,29908.0
2016-04-21 12:00:00,69.44,69.51,69.4,69.44,30957.0,51.5205,51.5724,51.4908,51.5205,30957.0
2016-04-21 12:05:00,69.43,69.65,69.43,69.64,28335.0,51.5131,51.6763,51.5131,51.6689,28335.0
2016-04-21 12:10:00,69.64,69.73,69.58,69.7,87818.0,51.6689,51.7357,51.6244,51.7134,87818.0
2016-04-21 12:15:00,69.71,69.89,69.7,69.87,22371.0,51.7208,51.8544,51.7134,51.8395,22371.0
2016-04-21 12:20:00,69.86,69.92,69.85,69.85,39755.0,51.8321,51.8766,51.8247,51.8247,39755.0
2016-04-21 12:25:00,69.85,69.87,69.78,69.87,35343.0,51.8247,51.8395,51.7727,51.8395,35343.0
2016-04-21 12:30:00,69.86,69.96,69.85,69.93,45288.0,51.8321,51.9063,51.8247,51.884,45288.0
2016-04-21 12:35:00,69.94,69.95,69.86,69.9,20750.0,51.8915,51.8989,51.8321,51.8618,20750.0
2016-04-21 12:40:00,69.9,69.99,69.89,69.98,37109.0,51.8618,51.9286,51.8544,51.9211,37109.0
2016-04-21 12:45:00,69.98,70.02,69.93,69.97,81653.0,51.9211,51.9508,51.884,51.9137,81653.0
2016-04-21 12:50:00,69.97,70.04,69.94,70.01,51135.0,51.9137,51.9657,51.8915,51.9434,51135.0
2016-04-21 12:55:00,70.0,70.02,69.93,69.94,35070.0,51.936,51.9508,51.884,51.8915,35070.0
2016-04-21 13:00:00,69.94,69.95,69.84,69.85,56007.0,51.8915,51.8989,51.8173,51.8247,56007.0
2016-04-21 13:05:00,69.84,69.91,69.82,69.87,49096.0,51.8173,51.8692,51.8024,51.8395,49096.0
2016-04-21 13:10:00,69.87,69.97,69.86,69.96,24960.0,51.8395,51.9137,51.8321,51.9063,24960.0
2016-04-21 13:15:00,69.96,69.99,69.92,69.95,30649.0,51.9063,51.9286,51.8766,51.8989,30649.0
2016-04-21 13:20:00,69.95,69.99,69.93,69.93,28197.0,51.8989,51.9286,51.884,51.884,28197.0
2016-04-21 13:25:00,69.92,69.99,69.81,69.81,38524.0,51.8766,51.9286,51.795,51.795,38524.0
2016-04-21 13:30:00,69.81,69.91,69.81,69.9,30910.0,51.795,51.8692,51.795,51.8618,30910.0
2016-04-21 13:35:00,69.88,69.99,69.86,69.97,34050.0,51.8469,51.9286,51.8321,51.9137,34050.0
2016-04-21 13:40:00,69.95,70.0,69.94,69.99,21146.0,51.8989,51.936,51.8915,51.9286,21146.0
2016-04-21 13:45:00,69.98,69.99,69.82,69.83,31241.0,51.9211,51.9286,51.8024,51.8098,31241.0
2016-04-21 13:50:00,69.84,69.85,69.75,69.75,33544.0,51.8173,51.8247,51.7505,51.7505,33544.0
2016-04-21 13:55:00,69.75,69.81,69.73,69.75,33367.0,51.7505,51.795,51.7357,51.7505,33367.0
2016-04-21 14:00:00,69.76,69.8,69.69,69.75,23631.0,51.7579,51.7876,51.706,51.7505,23631.0
2016-04-21 14:05:00,69.75,69.82,69.67,69.68,40366.0,51.7505,51.8024,51.6911,51.6986,40366.0
2016-04-21 14:10:00,69.67,69.76,69.64,69.71,47723.0,51.6911,51.7579,51.6689,51.7208,47723.0
2016-04-21 14:15:00,69.72,69.74,69.56,69.6,23027.0,51.7282,51.7431,51.6095,51.6392,23027.0
2016-04-21 14:20:00,69.61,69.75,69.61,69.65,33684.0,51.6466,51.7505,51.6466,51.6763,33684.0
2016-04-21 14:25:00,69.66,69.75,69.62,69.7,35889.0,51.6837,51.7505,51.654,51.7134,35889.0
2016-04-21 14:30:00,69.7,69.7,69.6,69.66,30172.0,51.7134,51.7134,51.6392,51.6837,30172.0
2016-04-21 14:35:00,69.66,69.67,69.58,69.58,29416.0,51.6837,51.6911,51.6244,51.6244,29416.0
2016-04-21 14:40:00,69.58,69.62,69.53,69.6,31474.0,51.6244,51.654,51.5873,51.6392,31474.0
2016-04-21 14:45:00,69.59,69.7,69.53,69.69,32294.0,51.6318,51.7134,51.5873,51.706,32294.0
2016-04-21 14:50:00,69.69,69.76,69.68,69.73,25964.0,51.706,51.7579,51.6986,51.7357,25964.0
2016-04-21 14:55:00,69.73,69.83,69.71,69.82,40034.0,51.7357,51.8098,51.7208,51.8024,40034.0
2016-04-21 15:00:00,69.82,69.9,69.71,69.81,89019.0,51.8024,51.8618,51.7208,51.795,89019.0
2016-04-21 15:05:00,69.82,69.83,69.76,69.81,39195.0,51.8024,51.8098,51.7579,51.795,39195.0
2016-04-21 15:10:00,69.82,69.89,69.77,69.82,29524.0,51.8024,51.8544,51.7653,51.8024,29524.0
2016-04-21 15:15:00,69.82,69.86,69.78,69.79,30837.0,51.8024,51.8321,51.7727,51.7802,30837.0
2016-04-21 15:20:00,69.78,69.82,69.69,69.69,26927.0,51.7727,51.8024,51.706,51.706,26927.0
2016-04-21 15:25:00,69.69,69.77,69.64,69.66,43665.0,51.706,51.7653,51.6689,51.6837,43665.0
2016-04-21 15:30:00,69.66,69.78,69.66,69.77,37350.0,51.6837,51.7727,51.6837,51.7653,37350.0
2016-04-21 15:35:00,69.78,69.78,69.72,69.75,47707.0,51.7727,51.7727,51.7282,51.7505,47707.0
2016-04-21 15:40:00,69.76,69.91,69.75,69.87,76471.0,51.7579,51.8692,51.7505,51.8395,76471.0
2016-04-21 15:45:00,69.88,69.98,69.87,69.92,103264.0,51.8469,51.9211,51.8395,51.8766,103264.0
2016-04-21 15:50:00,69.92,69.94,69.85,69.94,101418.0,51.8766,51.8915,51.8247,51.8915,101418.0
2016-04-21 15:55:00,69.93,70.22,69.93,70.15,558915.0,51.884,52.0992,51.884,52.0473,558915.0
2016-04-22 09:30:00,70.25,70.84,70.25,70.8,190948.0,52.1215,52.5592,52.1215,52.5295,190948.0
2016-04-22 09:35:00,70.78,70.97,70.75,70.85,75997.0,52.5147,52.6557,52.4924,52.5666,75997.0
2016-04-22 09:40:00,70.87,70.9,70.74,70.84,41744.0,52.5815,52.6037,52.485,52.5592,41744.0
2016-04-22 09:45:00,70.84,70.88,70.74,70.83,38527.0,52.5592,52.5889,52.485,52.5518,38527.0
2016-04-22 09:50:00,70.82,70.82,70.5,70.52,46303.0,52.5444,52.5444,52.3069,52.3218,46303.0
2016-04-22 09:55:00,70.51,70.71,70.49,70.71,50940.0,52.3144,52.4628,52.2995,52.4628,50940.0
2016-04-22 10:00:00,70.73,70.79,70.57,70.59,82055.0,52.4776,52.5221,52.3589,52.3737,82055.0
2016-04-22 10:05:00,70.57,70.7,70.5,70.68,60140.0,52.3589,52.4553,52.3069,52.4405,60140.0
2016-04-22 10:10:00,70.68,70.77,70.63,70.69,55627.0,52.4405,52.5073,52.4034,52.4479,55627.0
2016-04-22 10:15:00,70.7,70.8,70.58,70.65,58625.0,52.4553,52.5295,52.3663,52.4182,58625.0
2016-04-22 10:20:00,70.65,70.69,70.59,70.6,30991.0,52.4182,52.4479,52.3737,52.3811,30991.0
2016-04-22 10:25:00,70.6,70.65,70.52,70.6,41731.0,52.3811,52.4182,52.3218,52.3811,41731.0
2016-04-22 10:30:00,70.59,70.7,70.55,70.57,72535.0,52.3737,52.4553,52.344,52.3589,72535.0
2016-04-22 10:35:00,70.57,70.63,70.46,70.47,46974.0,52.3589,52.4034,52.2773,52.2847,46974.0
2016-04-22 10:40:00,70.47,70.49,70.38,70.39,41177.0,52.2847,52.2995,52.2179,52.2253,41177.0
2016-04-22 10:45:00,70.4,70.55,70.38,70.42,47426.0,52.2328,52.344,52.2179,52.2476,47426.0
2016-04-22 10:50:00,70.42,70.51,70.37,70.46,32237.0,52.2476,52.3144,52.2105,52.2773,32237.0
2016-04-22 10:55:00,70.46,70.49,70.39,70.42,45847.0,52.2773,52.2995,52.2253,52.2476,45847.0
2016-04-22 11:00:00,70.41,70.49,70.39,70.44,55419.0,52.2402,52.2995,52.2253,52.2624,55419.0
2016-04-22 11:05:00,70.45,70.61,70.4,70.6,84067.0,52.2699,52.3886,52.2328,52.3811,84067.0
2016-04-22 11:10:00,70.6,70.63,70.48,70.61,115961.0,52.3811,52.4034,52.2921,52.3886,115961.0
2016-04-22 11:15:00,70.62,70.71,70.61,70.61,51360.0,52.396,52.4628,52.3886,52.3886,51360.0
2016-04-22 11:20:00,70.61,70.68,70.54,70.65,32819.0,52.3886,52.4405,52.3366,52.4182,32819.0
2016-04-22 11:25:00,70.64,70.64,70.47,70.55,25455.0,52.4108,52.4108,52.2847,52.344,25455.0
2016-04-22 11:30:00,70.56,70.77,70.55,70.76,35286.0,52.3515,52.5073,52.344,52.4999,35286.0
2016-04-22 11:35:00,70.76,70.83,70.75,70.75,61119.0,52.4999,52.5518,52.4924,52.4924,61119.0
2016-04-22 11:40:00,70.74,70.83,70.68,70.83,35808.0,52.485,52.5518,52.4405,52.5518,35808.0
2016-04-22 11:45:00,70.82,70.84,70.76,70.84,36518.0,52.5444,52.5592,52.4999,52.5592,36518.0
2016-04-22 11:50:00,70.84,70.93,70.8,70.91,50683.0,52.5592,52.626,52.5295,52.6111,50683.0
2016-04-22 11:55:00,70.92,70.92,70.83,70.91,57229.0,52.6186,52.6186,52.5518,52.6111,57229.0
2016-04-22 12:00:00,70.91,71.05,70.91,70.99,109531.0,52.6111,52.715,52.6111,52.6705,109531.0
2016-04-22 12:05:00,70.98,71.03,70.98,71.02,72171.0,52.6631,52.7002,52.6631,52.6928,72171.0
2016-04-22 12:10:00,71.02,71.07,70.98,71.02,54020.0,52.6928,52.7299,52.6631,52.6928,54020.0
2016-04-22 12:15:00,71.01,71.01,70.87,70.91,94693.0,52.6853,52.6853,52.5815,52.6111,94693.0
2016-04-22 12:20:00,70.91,70.92,70.74,70.74,28286.0,52.6111,52.6186,52.485,52.485,28286.0
2016-04-22 12:25:00,70.74,70.77,70.64,70.67,76027.0,52.485,52.5073,52.4108,52.4331,76027.0
2016-04-22 12:30:00,70.67,70.74,70.61,70.73,30529.0,52.4331,52.485,52.3886,52.4776,30529.0
2016-04-22 12:35:00,70.73,70.76,70.71,70.74,31320.0,52.4776,52.4999,52.4628,52.485,31320.0
2016-04-22 12:40:00,70.73,70.74,70.55,70.59,21687.0,52.4776,52.485,52.344,52.3737,21687.0
2016-04-22 12:45:00,70.59,70.59,70.48,70.54,19419.0,52.3737,52.3737,52.2921,52.3366,19419.0
2016-04-22 12:50:00,70.53,70.59,70.45,70.47,36631.0,52.3292,52.3737,52.2699,52.2847,36631.0
2016-04-22 12:55:00,70.47,70.48,70.37,70.47,32405.0,52.2847,52.2921,52.2105,52.2847,32405.0
2016-04-22 13:00:00,70.48,70.65,70.48,70.57,18726.0,52.2921,52.4182,52.2921,52.3589,18726.0
2016-04-22 13:05:00,70.58,70.65,70.53,70.65,21033.0,52.3663,52.4182,52.3292,52.4182,21033.0
2016-04-22 13:10:00,70.64,70.7,70.61,70.68,35754.0,52.4108,52.4553,52.3886,52.4405,35754.0
2016-04-22 13:15:00,70.67,70.74,70.65,70.65,26989.0,52.4331,52.485,52.4182,52.4182,26989.0
2016-04-22 13:20:00,70.66,70.66,70.55,70.65,20748.0,52.4257,52.4257,52.344,52.4182,20748.0
2016-04-22 13:25:00,70.64,70.7,70.64,70.7,12815.0,52.4108,52.4553,52.4108,52.4553,12815.0
2016-04-22 13:30:00,70.7,70.73,70.68,70.72,36353.0,52.4553,52.4776,52.4405,52.4702,36353.0
2016-04-22 13:35:00,70.72,70.81,70.72,70.76,62129.0,52.4702,52.5369,52.4702,52.4999,62129.0
2016-04-22 13:40:00,70.76,70.92,70.75,70.9,48482.0,52.4999,52.6186,52.4924,52.6037,48482.0
2016-04-22 13:45:00,70.9,70.93,70.78,70.81,24679.0,52.6037,52.626,52.5147,52.5369,24679.0
2016-04-22 13:50:00,70.8,70.93,70.79,70.92,23828.0,52.5295,52.626,52.5221,52.6186,23828.0
2016-04-22 13:55:00,70.93,70.93,70.82,70.83,17995.0,52.626,52.626,52.5444,52.5518,17995.0
2016-04-22 14:00:00,70.83,70.9,70.8,70.9,36924.0,52.5518,52.6037,52.5295,52.6037,36924.0
2016-04-22 14:05:00,70.89,70.89,70.79,70.81,96282.0,52.5963,52.5963,52.5221,52.5369,96282.0
2016-04-22 14:10:00,70.81,70.84,70.78,70.83,30969.0,52.5369,52.5592,52.5147,52.5518,30969.0
2016-04-22 14:15:00,70.83,70.95,70.82,70.93,55577.0,52.5518,52.6408,52.5444,52.626,55577.0
2016-04-22 14:20:00,70.92,71.05,70.92,71.04,56345.0,52.6186,52.715,52.6186,52.7076,56345.0
2016-04-22 14:25:00,71.02,71.05,71.02,71.03,32177.0,52.6928,52.715,52.6928,52.7002,32177.0
2016-04-22 14:30:00,71.03,71.04,70.93,70.98,49295.0,52.7002,52.7076,52.626,52.6631,49295.0
2016-04-22 14:35:00,70.98,71.03,70.95,71.0,90391.0,52.6631,52.7002,52.6408,52.6779,90391.0
2016-04-22 14:40:00,71.0,71.04,70.96,71.0,51510.0,52.6779,52.7076,52.6482,52.6779,51510.0
2016-04-22 14:45:00,71.01,71.04,70.97,70.98,31759.0,52.6853,52.7076,52.6557,52.6631,31759.0
2016-04-22 14:50:00,70.97,70.98,70.89,70.92,24651.0,52.6557,52.6631,52.5963,52.6186,24651.0
2016-04-22 14:55:00,70.93,70.97,70.89,70.95,26324.0,52.626,52.6557,52.5963,52.6408,26324.0
2016-04-22 15:00:00,70.95,70.97,70.84,70.85,34182.0,52.6408,52.6557,52.5592,52.5666,34182.0
2016-04-22 15:05:00,70.84,70.87,70.84,70.87,39078.0,52.5592,52.5815,52.5592,52.5815,39078.0
2016-04-22 15:10:00,70.87,70.94,70.85,70.85,33914.0,52.5815,52.6334,52.5666,52.5666,33914.0
2016-04-22 15:15:00,70.85,70.88,70.74,70.78,34506.0,52.5666,52.5889,52.485,52.5147,34506.0
2016-04-22 15:20:00,70.78,70.81,70.68,70.72,54077.0,52.5147,52.5369,52.4405,52.4702,54077.0
2016-04-22 15:25:00,70.73,70.77,70.71,70.73,48159.0,52.4776,52.5073,52.4628,52.4776,48159.0
2016-04-22 15:30:00,70.73,70.75,70.64,70.66,69113.0,52.4776,52.4924,52.4108,52.4257,69113.0
2016-04-22 15:35:00,70.65,70.67,70.57,70.66,236892.0,52.4182,52.4331,52.3589,52.4257,236892.0
2016-04-22 15:40:00,70.65,70.66,70.53,70.54,84965.0,52.4182,52.4257,52.3292,52.3366,84965.0
2016-04-22 15:45:00,70.54,70.64,70.53,70.55,113752.0,52.3366,52.4108,52.3292,52.344,113752.0
2016-04-22 15:50:00,70.54,70.65,70.53,70.64,127817.0,52.3366,52.4182,52.3292,52.4108,127817.0
2016-04-22 15:55:00,70.63,70.7,70.62,70.69,225550.0,52.4034,52.4553,52.396,52.4479,225550.0
2016-04-25 09:30:00,70.65,70.68,70.33,70.66,111686.0,52.4182,52.4405,52.1808,52.4257,111686.0
2016-04-25 09:35:00,70.6,70.83,70.6,70.83,47969.0,52.3811,52.5518,52.3811,52.5518,47969.0
2016-04-25 09:40:00,70.8,70.82,70.45,70.47,29771.0,52.5295,52.5444,52.2699,52.2847,29771.0
2016-04-25 09:45:00,70.46,70.49,70.1,70.11,71233.0,52.2773,52.2995,52.0102,52.0176,71233.0
2016-04-25 09:50:00,70.11,70.38,70.04,70.37,66831.0,52.0176,52.2179,51.9657,52.2105,66831.0
2016-04-25 09:55:00,70.36,70.41,70.28,70.41,27694.0,52.2031,52.2402,52.1437,52.2402,27694.0
2016-04-25 10:00:00,70.4,70.53,70.37,70.49,57134.0,52.2328,52.3292,52.2105,52.2995,57134.0
2016-04-25 10:05:00,70.49,70.55,70.44,70.49,52278.0,52.2995,52.344,52.2624,52.2995,52278.0
2016-04-25 10:10:00,70.49,70.58,70.42,70.42,30114.0,52.2995,52.3663,52.2476,52.2476,30114.0
2016-04-25 10:15:00,70.41,70.49,70.37,70.39,29077.0,52.2402,52.2995,52.2105,52.2253,29077.0
2016-04-25 10:20:00,70.39,70.48,70.35,70.41,26914.0,52.2253,52.2921,52.1957,52.2402,26914.0
2016-04-25 10:25:00,70.44,70.51,70.36,70.46,40141.0,52.2624,52.3144,52.2031,52.2773,40141.0
2016-04-25 10:30:00,70.44,70.5,70.36,70.45,23726.0,52.2624,52.3069,52.2031,52.2699,23726.0
2016-04-25 10:35:00,70.45,70.46,70.31,70.34,25835.0,52.2699,52.2773,52.166,52.1882,25835.0
2016-04-25 10:40:00,70.32,70.35,70.27,70.31,34097.0,52.1734,52.1957,52.1363,52.166,34097.0
2016-04-25 10:45:00,70.31,70.38,70.22,70.36,41472.0,52.166,52.2179,52.0992,52.2031,41472.0
2016-04-25 10:50:00,70.36,70.42,70.3,70.34,22818.0,52.2031,52.2476,52.1586,52.1882,22818.0
2016-04-25 10:55:00,70.35,70.38,70.25,70.27,17991.0,52.1957,52.2179,52.1215,52.1363,17991.0
2016-04-25 11:00:00,70.26,70.46,70.26,70.38,49668.0,52.1289,52.2773,52.1289,52.2179,49668.0
2016-04-25 11:05:00,70.39,70.39,70.33,70.36,30842.0,52.2253,52.2253,52.1808,52.2031,30842.0
2016-04-25 11:10:00,70.37,70.56,70.37,70.54,45365.0,52.2105,52.3515,52.2105,52.3366,45365.0
2016-04-25 11:15:00,70.53,70.65,70.5,70.56,33913.0,52.3292,52.4182,52.3069,52.3515,33913.0
2016-04-25 11:20:00,70.56,70.59,70.49,70.52,32408.0,52.3515,52.3737,52.2995,52.3218,32408.0
2016-04-25 11:25:00,70.52,70.54,70.44,70.46,52084.0,52.3218,52.3366,52.2624,52.2773,52084.0
2016-04-25 11:30:00,70.45,70.47,70.37,70.43,23502.0,52.2699,52.2847,52.2105,52.255,23502.0
2016-04-25 11:35:00,70.44,70.52,70.42,70.45,314836.0,52.2624,52.3218,52.2476,52.2699,314836.0
2016-04-25 11:40:00,70.45,70.51,70.44,70.44,184111.0,52.2699,52.3144,52.2624,52.2624,184111.0
2016-04-25 11:45:00,70.44,70.5,70.4,70.47,97713.0,52.2624,52.3069,52.2328,52.2847,97713.0
2016-04-25 11:50:00,70.46,70.58,70.45,70.57,20149.0,52.2773,52.3663,52.2699,52.3589,20149.0
2016-04-25 11:55:00,70.57,70.57,70.46,70.53,47263.0,52.3589,52.3589,52.2773,52.3292,47263.0
2016-04-25 12:00:00,70.52,70.57,70.48,70.5,26784.0,52.3218,52.3589,52.2921,52.3069,26784.0
2016-04-25 12:05:00,70.5,70.59,70.48,70.52,13016.0,52.3069,52.3737,52.2921,52.3218,13016.0
2016-04-25 12:10:00,70.52,70.53,70.49,70.52,15138.0,52.3218,52.3292,52.2995,52.3218,15138.0
2016-04-25 12:15:00,70.51,70.57,70.47,70.55,18457.0,52.3144,52.3589,52.2847,52.344,18457.0
2016-04-25 12:20:00,70.55,70.56,70.51,70.52,14525.0,52.344,52.3515,52.3144,52.3218,14525.0
2016-04-25 12:25:00,70.51,70.53,70.48,70.52,17549.0,52.3144,52.3292,52.2921,52.3218,17549.0
2016-04-25 12:30:00,70.52,70.65,70.51,70.64,15576.0,52.3218,52.4182,52.3144,52.4108,15576.0
2016-04-25 12:35:00,70.66,70.66,70.54,70.58,22871.0,52.4257,52.4257,52.3366,52.3663,22871.0
2016-04-25 12:40:00,70.59,70.62,70.52,70.53,20867.0,52.3737,52.396,52.3218,52.3292,20867.0
2016-04-25 12:45:00,70.53,70.54,70.48,70.52,13431.0,52.3292,52.3366,52.2921,52.3218,13431.0
2016-04-25 12:50:00,70.52,70.71,70.51,70.65,28165.0,52.3218,52.4628,52.3144,52.4182,28165.0
2016-04-25 12:55:00,70.65,70.68,70.62,70.67,15232.0,52.4182,52.4405,52.396,52.4331,15232.0
2016-04-25 13:00:00,70.67,70.7,70.6,70.61,18584.0,52.4331,52.4553,52.3811,52.3886,18584.0
2016-04-25 13:05:00,70.6,70.6,70.52,70.54,12294.0,52.3811,52.3811,52.3218,52.3366,12294.0
2016-04-25 13:10:00,70.55,70.7,70.54,70.67,8221.0,52.344,52.4553,52.3366,52.4331,8221.0
2016-04-25 13:15:00,70.67,70.7,70.59,70.62,13835.0,52.4331,52.4553,52.3737,52.396,13835.0
2016-04-25 13:20:00,70.63,70.68,70.58,70.59,27270.0,52.4034,52.4405,52.3663,52.3737,27270.0
2016-04-25 13:25:00,70.59,70.7,70.59,70.65,11983.0,52.3737,52.4553,52.3737,52.4182,11983.0
2016-04-25 13:30:00,70.65,70.68,70.62,70.63,16403.0,52.4182,52.4405,52.396,52.4034,16403.0
2016-04-25 13:35:00,70.64,70.66,70.62,70.66,19104.0,52.4108,52.4257,52.396,52.4257,19104.0
2016-04-25 13:40:00,70.65,70.71,70.59,70.59,37943.0,52.4182,52.4628,52.3737,52.3737,37943.0
2016-04-25 13:45:00,70.58,70.67,70.57,70.67,15609.0,52.3663,52.4331,52.3589,52.4331,15609.0
2016-04-25 13:50:00,70.66,70.67,70.6,70.67,27448.0,52.4257,52.4331,52.3811,52.4331,27448.0
2016-04-25 13:55:00,70.66,70.7,70.63,70.64,30894.0,52.4257,52.4553,52.4034,52.4108,30894.0
2016-04-25 14:00:00,70.64,70.67,70.59,70.59,17421.0,52.4108,52.4331,52.3737,52.3737,17421.0
2016-04-25 14:05:00,70.6,70.6,70.5,70.58,20468.0,52.3811,52.3811,52.3069,52.3663,20468.0
2016-04-25 14:10:00,70.59,70.63,70.55,70.63,54297.0,52.3737,52.4034,52.344,52.4034,54297.0
2016-04-25 14:15:00,70.63,70.69,70.63,70.66,32937.0,52.4034,52.4479,52.4034,52.4257,32937.0
2016-04-25 14:20:00,70.65,70.71,70.6,70.71,25474.0,52.4182,52.4628,52.3811,52.4628,25474.0
2016-04-25 14:25:00,70.72,70.72,70.66,70.67,28744.0,52.4702,52.4702,52.4257,52.4331,28744.0
2016-04-25 14:30:00,70.68,70.75,70.66,70.75,49917.0,52.4405,52.4924,52.4257,52.4924,49917.0
2016-04-25 14:35:00,70.75,70.75,70.69,70.7,23563.0,52.4924,52.4924,52.4479,52.4553,23563.0
2016-04-25 14:40:00,70.7,70.74,70.65,70.72,25783.0,52.4553,52.485,52.4182,52.4702,25783.0
2016-04-25 14:45:00,70.71,70.72,70.58,70.6,43457.0,52.4628,52.4702,52.3663,52.3811,43457.0
2016-04-25 14:50:00,70.61,70.7,70.6,70.69,21173.0,52.3886,52.4553,52.3811,52.4479,21173.0
2016-04-25 14:55:00,70.68,70.77,70.68,70.74,39419.0,52.4405,52.5073,52.4405,52.485,39419.0
2016-04-25 15:00:00,70.73,70.75,70.69,70.69,19048.0,52.4776,52.4924,52.4479,52.4479,19048.0
2016-04-25 15:05:00,70.69,70.73,70.63,70.65,39524.0,52.4479,52.4776,52.4034,52.4182,39524.0
2016-04-25 15:10:00,70.65,70.69,70.6,70.63,40377.0,52.4182,52.4479,52.3811,52.4034,40377.0
2016-04-25 15:15:00,70.63,70.64,70.51,70.55,27124.0,52.4034,52.4108,52.3144,52.344,27124.0
2016-04-25 15:20:00,70.56,70.6,70.52,70.59,80087.0,52.3515,52.3811,52.3218,52.3737,80087.0
2016-04-25 15:25:00,70.59,70.63,70.56,70.63,107171.0,52.3737,52.4034,52.3515,52.4034,107171.0
2016-04-25 15:30:00,70.62,70.64,70.56,70.59,46256.0,52.396,52.4108,52.3515,52.3737,46256.0
2016-04-25 15:35:00,70.59,70.66,70.59,70.62,79210.0,52.3737,52.4257,52.3737,52.396,79210.0
2016-04-25 15:40:00,70.61,70.67,70.59,70.6,163607.0,52.3886,52.4331,52.3737,52.3811,163607.0
2016-04-25 15:45:00,70.6,70.67,70.59,70.63,75846.0,52.3811,52.4331,52.3737,52.4034,75846.0
2016-04-25 15:50:00,70.62,70.64,70.56,70.58,97298.0,52.396,52.4108,52.3515,52.3663,97298.0
2016-04-25 15:55:00,70.58,70.65,70.56,70.63,163337.0,52.3663,52.4182,52.3515,52.4034,163337.0
2016-04-26 09:30:00,70.64,70.65,70.12,70.3,144544.0,52.4108,52.4182,52.025,52.1586,144544.0
2016-04-26 09:35:00,70.31,70.6,70.29,70.35,24024.0,52.166,52.3811,52.1511,52.1957,24024.0
2016-04-26 09:40:00,70.34,70.62,70.29,70.57,35508.0,52.1882,52.396,52.1511,52.3589,35508.0
2016-04-26 09:45:00,70.57,70.8,70.52,70.76,78339.0,52.3589,52.5295,52.3218,52.4999,78339.0
2016-04-26 09:50:00,70.76,70.78,70.62,70.64,48592.0,52.4999,52.5147,52.396,52.4108,48592.0
2016-04-26 09:55:00,70.64,70.8,70.59,70.79,46792.0,52.4108,52.5295,52.3737,52.5221,46792.0
2016-04-26 10:00:00,70.8,70.88,70.73,70.79,43457.0,52.5295,52.5889,52.4776,52.5221,43457.0
2016-04-26 10:05:00,70.79,70.87,70.73,70.8,52027.0,52.5221,52.5815,52.4776,52.5295,52027.0
2016-04-26 10:10:00,70.79,71.03,70.79,70.99,109309.0,52.5221,52.7002,52.5221,52.6705,109309.0
2016-04-26 10:15:00,70.99,71.07,70.91,70.93,43997.0,52.6705,52.7299,52.6111,52.626,43997.0
2016-04-26 10:20:00,70.92,71.05,70.92,70.96,39483.0,52.6186,52.715,52.6186,52.6482,39483.0
2016-04-26 10:25:00,70.95,70.96,70.76,70.93,84853.0,52.6408,52.6482,52.4999,52.626,84853.0
2016-04-26 10:30:00,70.93,71.02,70.91,70.97,70891.0,52.626,52.6928,52.6111,52.6557,70891.0
2016-04-26 10:35:00,70.96,70.99,70.7,70.7,95677.0,52.6482,52.6705,52.4553,52.4553,95677.0
2016-04-26 10:40:00,70.7,70.76,70.65,70.65,18164.0,52.4553,52.4999,52.4182,52.4182,18164.0
2016-04-26 10:45:00,70.64,70.66,70.56,70.63,67997.0,52.4108,52.4257,52.3515,52.4034,67997.0
2016-04-26 10:50:00,70.62,70.62,70.49,70.51,114908.0,52.396,52.396,52.2995,52.3144,114908.0
2016-04-26 10:55:00,70.5,70.55,70.39,70.45,70392.0,52.3069,52.344,52.2253,52.2699,70392.0
2016-04-26 11:00:00,70.47,70.5,70.38,70.4,38289.0,52.2847,52.3069,52.2179,52.2328,38289.0
2016-04-26 11:05:00,70.41,70.52,70.4,70.46,91404.0,52.2402,52.3218,52.2328,52.2773,91404.0
2016-04-26 11:10:00,70.46,70.53,70.38,70.5,47824.0,52.2773,52.3292,52.2179,52.3069,47824.0
2016-04-26 11:15:00,70.5,70.51,70.39,70.42,23423.0,52.3069,52.3144,52.2253,52.2476,23423.0
2016-04-26 11:20:00,70.42,70.46,70.39,70.41,24899.0,52.2476,52.2773,52.2253,52.2402,24899.0
2016-04-26 11:25:00,70.41,70.49,70.38,70.46,49451.0,52.2402,52.2995,52.2179,52.2773,49451.0
2016-04-26 11:30:00,70.46,70.57,70.45,70.57,60344.0,52.2773,52.3589,52.2699,52.3589,60344.0
2016-04-26 11:35:00,70.58,70.61,70.52,70.6,80500.0,52.3663,52.3886,52.3218,52.3811,80500.0
2016-04-26 11:40:00,70.61,70.66,70.55,70.65,30735.0,52.3886,52.4257,52.344,52.4182,30735.0
2016-04-26 11:45:00,70.65,70.65,70.47,70.53,33656.0,52.4182,52.4182,52.2847,52.3292,33656.0
2016-04-26 11:50:00,70.53,70.56,70.5,70.54,29933.0,52.3292,52.3515,52.3069,52.3366,29933.0
2016-04-26 11:55:00,70.55,70.55,70.47,70.5,25476.0,52.344,52.344,52.2847,52.3069,25476.0
2016-04-26 12:00:00,70.5,70.56,70.46,70.53,30000.0,52.3069,52.3515,52.2773,52.3292,30000.0
2016-04-26 12:05:00,70.52,70.57,70.49,70.54,27804.0,52.3218,52.3589,52.2995,52.3366,27804.0
2016-04-26 12:10:00,70.54,70.56,70.49,70.53,37543.0,52.3366,52.3515,52.2995,52.3292,37543.0
2016-04-26 12:15:00,70.54,70.58,70.52,70.57,24901.0,52.3366,52.3663,52.3218,52.3589,24901.0
2016-04-26 12:20:00,70.58,70.69,70.58,70.62,41807.0,52.3663,52.4479,52.3663,52.396,41807.0
2016-04-26 12:25:00,70.62,70.68,70.6,70.67,30639.0,52.396,52.4405,52.3811,52.4331,30639.0
2016-04-26 12:30:00,70.68,70.74,70.68,70.71,27183.0,52.4405,52.485,52.4405,52.4628,27183.0
2016-04-26 12:35:00,70.71,70.72,70.6,70.61,19522.0,52.4628,52.4702,52.3811,52.3886,19522.0
2016-04-26 12:40:00,70.6,70.69,70.59,70.69,11738.0,52.3811,52.4479,52.3737,52.4479,11738.0
2016-04-26 12:45:00,70.7,70.73,70.63,70.64,16622.0,52.4553,52.4776,52.4034,52.4108,16622.0
2016-04-26 12:50:00,70.64,70.71,70.64,70.66,23992.0,52.4108,52.4628,52.4108,52.4257,23992.0
2016-04-26 12:55:00,70.66,70.66,70.57,70.59,20676.0,52.4257,52.4257,52.3589,52.3737,20676.0
2016-04-26 13:00:00,70.59,70.61,70.55,70.55,13980.0,52.3737,52.3886,52.344,52.344,13980.0
2016-04-26 13:05:00,70.54,70.57,70.51,70.55,19193.0,52.3366,52.3589,52.3144,52.344,19193.0
2016-04-26 13:10:00,70.56,70.66,70.55,70.65,17414.0,52.3515,52.4257,52.344,52.4182,17414.0
2016-04-26 13:15:00,70.65,70.7,70.61,70.7,16652.0,52.4182,52.4553,52.3886,52.4553,16652.0
2016-04-26 13:20:00,70.7,70.71,70.63,70.63,26080.0,52.4553,52.4628,52.4034,52.4034,26080.0
2016-04-26 13:25:00,70.63,70.64,70.54,70.58,15790.0,52.4034,52.4108,52.3366,52.3663,15790.0
2016-04-26 13:30:00,70.57,70.7,70.57,70.67,33360.0,52.3589,52.4553,52.3589,52.4331,33360.0
2016-04-26 13:35:00,70.67,70.67,70.56,70.58,17435.0,52.4331,52.4331,52.3515,52.3663,17435.0
2016-04-26 13:40:00,70.57,70.59,70.54,70.57,80823.0,52.3589,52.3737,52.3366,52.3589,80823.0
2016-04-26 13:45:00,70.57,70.65,70.56,70.57,33337.0,52.3589,52.4182,52.3515,52.3589,33337.0
2016-04-26 13:50:00,70.56,70.6,70.56,70.6,55839.0,52.3515,52.3811,52.3515,52.3811,55839.0
2016-04-26 13:55:00,70.61,70.64,70.55,70.55,65522.0,52.3886,52.4108,52.344,52.344,65522.0
2016-04-26 14:00:00,70.56,70.65,70.55,70.6,36373.0,52.3515,52.4182,52.344,52.3811,36373.0
2016-04-26 14:05:00,70.61,70.61,70.52,70.53,61721.0,52.3886,52.3886,52.3218,52.3292,61721.0
2016-04-26 14:10:00,70.53,70.58,70.51,70.58,22904.0,52.3292,52.3663,52.3144,52.3663,22904.0
2016-04-26 14:15:00,70.58,70.64,70.56,70.63,30655.0,52.3663,52.4108,52.3515,52.4034,30655.0
2016-04-26 14:20:00,70.63,70.7,70.62,70.69,14585.0,52.4034,52.4553,52.396,52.4479,14585.0
2016-04-26 14:25:00,70.68,70.72,70.61,70.61,15805.0,52.4405,52.4702,52.3886,52.3886,15805.0
2016-04-26 14:30:00,70.6,70.69,70.6,70.69,15643.0,52.3811,52.4479,52.3811,52.4479,15643.0
2016-04-26 14:35:00,70.69,70.71,70.63,70.67,43812.0,52.4479,52.4628,52.4034,52.4331,43812.0
2016-04-26 14:40:00,70.66,70.74,70.63,70.71,24476.0,52.4257,52.485,52.4034,52.4628,24476.0
2016-04-26 14:45:00,70.72,70.84,70.71,70.8,30405.0,52.4702,52.5592,52.4628,52.5295,30405.0
2016-04-26 14:50:00,70.79,70.8,70.72,70.79,40429.0,52.5221,52.5295,52.4702,52.5221,40429.0
2016-04-26 14:55:00,70.81,70.89,70.79,70.82,80845.0,52.5369,52.5963,52.5221,52.5444,80845.0
2016-04-26 15:00:00,70.82,70.87,70.79,70.84,51904.0,52.5444,52.5815,52.5221,52.5592,51904.0
2016-04-26 15:05:00,70.84,70.86,70.79,70.79,31924.0,52.5592,52.574,52.5221,52.5221,31924.0
2016-04-26 15:10:00,70.79,70.83,70.77,70.78,21228.0,52.5221,52.5518,52.5073,52.5147,21228.0
2016-04-26 15:15:00,70.79,70.8,70.73,70.73,48288.0,52.5221,52.5295,52.4776,52.4776,48288.0
2016-04-26 15:20:00,70.73,70.8,70.71,70.75,57178.0,52.4776,52.5295,52.4628,52.4924,57178.0
2016-04-26 15:25:00,70.74,70.77,70.71,70.77,43439.0,52.485,52.5073,52.4628,52.5073,43439.0
2016-04-26 15:30:00,70.77,70.92,70.77,70.82,85786.0,52.5073,52.6186,52.5073,52.5444,85786.0
2016-04-26 15:35:00,70.82,70.9,70.81,70.84,41348.0,52.5444,52.6037,52.5369,52.5592,41348.0
2016-04-26 15:40:00,70.84,70.89,70.79,70.82,62842.0,52.5592,52.5963,52.5221,52.5444,62842.0
2016-04-26 15:45:00,70.82,70.86,70.78,70.8,76651.0,52.5444,52.574,52.5147,52.5295,76651.0
2016-04-26 15:50:00,70.81,70.83,70.75,70.76,151521.0,52.5369,52.5518,52.4924,52.4999,151521.0
2016-04-26 15:55:00,70.76,70.9,70.75,70.85,295495.0,52.4999,52.6037,52.4924,52.5666,295495.0
2016-04-27 09:30:00,70.86,71.0,70.71,70.71,108697.0,52.574,52.6779,52.4628,52.4628,108697.0
2016-04-27 09:35:00,70.72,70.73,70.52,70.58,71002.0,52.4702,52.4776,52.3218,52.3663,71002.0
2016-04-27 09:40:00,70.59,70.64,70.41,70.53,32097.0,52.3737,52.4108,52.2402,52.3292,32097.0
2016-04-27 09:45:00,70.55,70.7,70.46,70.52,40531.0,52.344,52.4553,52.2773,52.3218,40531.0
2016-04-27 09:50:00,70.52,70.72,70.52,70.64,115362.0,52.3218,52.4702,52.3218,52.4108,115362.0
2016-04-27 09:55:00,70.63,70.84,70.62,70.78,49575.0,52.4034,52.5592,52.396,52.5147,49575.0
2016-04-27 10:00:00,70.78,70.86,70.69,70.84,51918.0,52.5147,52.574,52.4479,52.5592,51918.0
2016-04-27 10:05:00,70.83,70.83,70.64,70.69,69482.0,52.5518,52.5518,52.4108,52.4479,69482.0
2016-04-27 10:10:00,70.7,70.72,70.54,70.6,72281.0,52.4553,52.4702,52.3366,52.3811,72281.0
2016-04-27 10:15:00,70.61,70.63,70.52,70.56,101035.0,52.3886,52.4034,52.3218,52.3515,101035.0
2016-04-27 10:20:00,70.56,70.6,70.49,70.51,81489.0,52.3515,52.3811,52.2995,52.3144,81489.0
2016-04-27 10:25:00,70.51,70.56,70.5,70.54,34865.0,52.3144,52.3515,52.3069,52.3366,34865.0
2016-04-27 10:30:00,70.54,70.56,70.42,70.45,57575.0,52.3366,52.3515,52.2476,52.2699,57575.0
2016-04-27 10:35:00,70.43,70.46,70.31,70.33,105176.0,52.255,52.2773,52.166,52.1808,105176.0
2016-04-27 10:40:00,70.33,70.38,70.28,70.37,84565.0,52.1808,52.2179,52.1437,52.2105,84565.0
2016-04-27 10:45:00,70.37,70.4,70.33,70.35,161184.0,52.2105,52.2328,52.1808,52.1957,161184.0
2016-04-27 10:50:00,70.34,70.37,70.19,70.19,67665.0,52.1882,52.2105,52.0769,52.0769,67665.0
2016-04-27 10:55:00,70.19,70.22,70.12,70.15,67187.0,52.0769,52.0992,52.025,52.0473,67187.0
2016-04-27 11:00:00,70.15,70.19,70.11,70.18,75240.0,52.0473,52.0769,52.0176,52.0695,75240.0
2016-04-27 11:05:00,70.18,70.34,70.18,70.3,109377.0,52.0695,52.1882,52.0695,52.1586,109377.0
2016-04-27 11:10:00,70.3,70.33,70.17,70.18,106920.0,52.1586,52.1808,52.0621,52.0695,106920.0
2016-04-27 11:15:00,70.18,70.19,70.13,70.15,57904.0,52.0695,52.0769,52.0324,52.0473,57904.0
2016-04-27 11:20:00,70.14,70.17,70.13,70.16,64026.0,52.0398,52.0621,52.0324,52.0547,64026.0
2016-04-27 11:25:00,70.15,70.2,70.12,70.19,91019.0,52.0473,52.0844,52.025,52.0769,91019.0
2016-04-27 11:30:00,70.2,70.25,70.17,70.22,62282.0,52.0844,52.1215,52.0621,52.0992,62282.0
2016-04-27 11:35:00,70.23,70.3,70.22,70.3,66583.0,52.1066,52.1586,52.0992,52.1586,66583.0
2016-04-27 11:40:00,70.3,70.35,70.28,70.28,55732.0,52.1586,52.1957,52.1437,52.1437,55732.0
2016-04-27 11:45:00,70.29,70.35,70.28,70.3,36725.0,52.1511,52.1957,52.1437,52.1586,36725.0
2016-04-27 11:50:00,70.3,70.31,70.23,70.29,60932.0,52.1586,52.166,52.1066,52.1511,60932.0
2016-04-27 11:55:00,70.29,70.31,70.23,70.23,61141.0,52.1511,52.166,52.1066,52.1066,61141.0
2016-04-27 12:00:00,70.23,70.26,70.19,70.2,49068.0,52.1066,52.1289,52.0769,52.0844,49068.0
2016-04-27 12:05:00,70.2,70.25,70.17,70.2,37192.0,52.0844,52.1215,52.0621,52.0844,37192.0
2016-04-27 12:10:00,70.2,70.2,70.13,70.14,62758.0,52.0844,52.0844,52.0324,52.0398,62758.0
2016-04-27 12:15:00,70.14,70.17,70.11,70.16,32256.0,52.0398,52.0621,52.0176,52.0547,32256.0
2016-04-27 12:20:00,70.17,70.24,70.15,70.19,76446.0,52.0621,52.114,52.0473,52.0769,76446.0
2016-04-27 12:25:00,70.2,70.21,70.09,70.1,69729.0,52.0844,52.0918,52.0028,52.0102,69729.0
2016-04-27 12:30:00,70.09,70.11,70.03,70.04,67299.0,52.0028,52.0176,51.9582,51.9657,67299.0
2016-04-27 12:35:00,70.04,70.06,69.84,69.9,192848.0,51.9657,51.9805,51.8173,51.8618,192848.0
2016-04-27 12:40:00,69.9,70.0,69.89,70.0,89278.0,51.8618,51.936,51.8544,51.936,89278.0
2016-04-27 12:45:00,69.99,70.13,69.98,70.1,39183.0,51.9286,52.0324,51.9211,52.0102,39183.0
2016-04-27 12:50:00,70.09,70.1,70.01,70.03,68102.0,52.0028,52.0102,51.9434,51.9582,68102.0
2016-04-27 12:55:00,70.04,70.22,70.03,70.22,69072.0,51.9657,52.0992,51.9582,52.0992,69072.0
2016-04-27 13:00:00,70.22,70.28,70.21,70.25,45518.0,52.0992,52.1437,52.0918,52.1215,45518.0
2016-04-27 13:05:00,70.26,70.32,70.23,70.23,58824.0,52.1289,52.1734,52.1066,52.1066,58824.0
2016-04-27 13:10:00,70.23,70.33,70.22,70.26,51305.0,52.1066,52.1808,52.0992,52.1289,51305.0
2016-04-27 13:15:00,70.26,70.36,70.26,70.31,68320.0,52.1289,52.2031,52.1289,52.166,68320.0
2016-04-27 13:20:00,70.31,70.4,70.18,70.19,76388.0,52.166,52.2328,52.0695,52.0769,76388.0
2016-04-27 13:25:00,70.18,70.23,70.15,70.17,26473.0,52.0695,52.1066,52.0473,52.0621,26473.0
2016-04-27 13:30:00,70.16,70.18,70.07,70.11,39553.0,52.0547,52.0695,51.9879,52.0176,39553.0
2016-04-27 13:35:00,70.12,70.17,70.11,70.13,17589.0,52.025,52.0621,52.0176,52.0324,17589.0
2016-04-27 13:40:00,70.14,70.17,70.13,70.16,26681.0,52.0398,52.0621,52.0324,52.0547,26681.0
2016-04-27 13:45:00,70.17,70.33,70.17,70.26,54035.0,52.0621,52.1808,52.0621,52.1289,54035.0
2016-04-27 13:50:00,70.27,70.32,70.24,70.28,63717.0,52.1363,52.1734,52.114,52.1437,63717.0
2016-04-27 13:55:00,70.29,70.54,70.27,70.48,81680.0,52.1511,52.3366,52.1363,52.2921,81680.0
2016-04-27 14:00:00,70.47,70.47,70.19,70.2,62619.0,52.2847,52.2847,52.0769,52.0844,62619.0
2016-04-27 14:05:00,70.2,70.42,70.19,70.42,71839.0,52.0844,52.2476,52.0769,52.2476,71839.0
2016-04-27 14:10:00,70.41,70.41,70.25,70.29,68290.0,52.2402,52.2402,52.1215,52.1511,68290.0
2016-04-27 14:15:00,70.29,70.38,70.25,70.35,104164.0,52.1511,52.2179,52.1215,52.1957,104164.0
2016-04-27 14:20:00,70.34,70.39,70.26,70.27,48309.0,52.1882,52.2253,52.1289,52.1363,48309.0
2016-04-27 14:25:00,70.27,70.33,70.26,70.27,58926.0,52.1363,52.1808,52.1289,52.1363,58926.0
2016-04-27 14:30:00,70.28,70.34,70.11,70.11,88397.0,52.1437,52.1882,52.0176,52.0176,88397.0
2016-04-27 14:35:00,70.11,70.16,70.06,70.07,45173.0,52.0176,52.0547,51.9805,51.9879,45173.0
2016-04-27 14:40:00,70.07,70.07,70.0,70.03,65898.0,51.9879,51.9879,51.936,51.9582,65898.0
2016-04-27 14:45:00,70.03,70.11,70.01,70.02,75345.0,51.9582,52.0176,51.9434,51.9508,75345.0
2016-04-27 14:50:00,70.02,70.15,70.0,70.11,64860.0,51.9508,52.0473,51.936,52.0176,64860.0
2016-04-27 14:55:00,70.1,70.13,69.99,69.99,49334.0,52.0102,52.0324,51.9286,51.9286,49334.0
2016-04-27 15:00:00,69.99,70.05,68.61,70.02,352628.0,51.9286,51.9731,50.9047,51.9508,352628.0
2016-04-27 15:05:00,70.02,70.03,69.96,70.02,103977.0,51.9508,51.9582,51.9063,51.9508,103977.0
2016-04-27 15:10:00,70.01,70.13,70.0,70.04,131902.0,51.9434,52.0324,51.936,51.9657,131902.0
2016-04-27 15:15:00,70.05,70.27,70.04,70.26,95173.0,51.9731,52.1363,51.9657,52.1289,95173.0
2016-04-27 15:20:00,70.27,70.33,70.17,70.2,92240.0,52.1363,52.1808,52.0621,52.0844,92240.0
2016-04-27 15:25:00,70.22,70.27,70.1,70.12,83738.0,52.0992,52.1363,52.0102,52.025,83738.0
2016-04-27 15:30:00,70.13,70.33,70.12,70.29,89819.0,52.0324,52.1808,52.025,52.1511,89819.0
2016-04-27 15:35:00,70.3,70.34,70.22,70.25,123088.0,52.1586,52.1882,52.0992,52.1215,123088.0
2016-04-27 15:40:00,70.26,70.39,70.25,70.36,166377.0,52.1289,52.2253,52.1215,52.2031,166377.0
2016-04-27 15:45:00,70.36,70.41,70.28,70.29,156225.0,52.2031,52.2402,52.1437,52.1511,156225.0
2016-04-27 15:50:00,70.29,70.36,70.26,70.28,246739.0,52.1511,52.2031,52.1289,52.1437,246739.0
2016-04-27 15:55:00,70.28,70.31,70.15,70.28,416736.0,52.1437,52.166,52.0473,52.1437,416736.0
2016-04-28 09:30:00,71.78,71.81,71.2,71.27,355413.0,53.2566,53.2789,52.8263,52.8782,355413.0
2016-04-28 09:35:00,71.26,71.26,70.4,70.53,188959.0,52.8708,52.8708,52.2328,52.3292,188959.0
2016-04-28 09:40:00,70.53,70.62,69.5,70.07,313660.0,52.3292,52.396,51.565,51.9879,313660.0
2016-04-28 09:45:00,70.05,70.45,70.04,70.28,229256.0,51.9731,52.2699,51.9657,52.1437,229256.0
2016-04-28 09:50:00,70.28,70.5,70.27,70.42,179490.0,52.1437,52.3069,52.1363,52.2476,179490.0
2016-04-28 09:55:00,70.43,70.53,70.25,70.35,176441.0,52.255,52.3292,52.1215,52.1957,176441.0
2016-04-28 10:00:00,70.36,70.77,70.28,70.75,146104.0,52.2031,52.5073,52.1437,52.4924,146104.0
2016-04-28 10:05:00,70.75,71.05,70.69,71.02,117687.0,52.4924,52.715,52.4479,52.6928,117687.0
2016-04-28 10:10:00,71.02,71.21,70.9,71.07,88132.0,52.6928,52.8337,52.6037,52.7299,88132.0
2016-04-28 10:15:00,71.05,71.06,70.92,70.92,48314.0,52.715,52.7224,52.6186,52.6186,48314.0
2016-04-28 10:20:00,70.91,70.91,70.52,70.56,67574.0,52.6111,52.6111,52.3218,52.3515,67574.0
2016-04-28 10:25:00,70.58,70.75,70.54,70.75,55772.0,52.3663,52.4924,52.3366,52.4924,55772.0
2016-04-28 10:30:00,70.74,70.85,70.59,70.79,104754.0,52.485,52.5666,52.3737,52.5221,104754.0
2016-04-28 10:35:00,70.78,70.87,70.73,70.8,158911.0,52.5147,52.5815,52.4776,52.5295,158911.0
2016-04-28 10:40:00,70.8,70.88,70.75,70.79,80961.0,52.5295,52.5889,52.4924,52.5221,80961.0
2016-04-28 10:45:00,70.79,70.91,70.75,70.86,148163.0,52.5221,52.6111,52.4924,52.574,148163.0
2016-04-28 10:50:00,70.85,70.92,70.69,70.91,78354.0,52.5666,52.6186,52.4479,52.6111,78354.0
2016-04-28 10:55:00,70.92,71.23,70.89,71.19,198702.0,52.6186,52.8486,52.5963,52.8189,198702.0
2016-04-28 11:00:00,71.2,71.6,71.13,71.58,225751.0,52.8263,53.1231,52.7744,53.1082,225751.0
2016-04-28 11:05:00,71.6,71.75,71.56,71.73,119937.0,53.1231,53.2344,53.0934,53.2195,119937.0
2016-04-28 11:10:00,71.72,71.98,71.7,71.95,159642.0,53.2121,53.405,53.1973,53.3828,159642.0
2016-04-28 11:15:00,71.95,72.14,71.89,72.04,354340.0,53.3828,53.5237,53.3382,53.4495,354340.0
2016-04-28 11:20:00,72.02,72.09,71.85,71.98,90749.0,53.4347,53.4866,53.3086,53.405,90749.0
2016-04-28 11:25:00,71.98,72.18,71.92,72.13,102242.0,53.405,53.5534,53.3605,53.5163,102242.0
2016-04-28 11:30:00,72.13,72.13,71.75,71.96,81707.0,53.5163,53.5163,53.2344,53.3902,81707.0
2016-04-28 11:35:00,71.96,71.99,71.84,71.97,54514.0,53.3902,53.4124,53.3012,53.3976,54514.0
2016-04-28 11:40:00,71.96,72.06,71.91,71.95,42886.0,53.3902,53.4644,53.3531,53.3828,42886.0
2016-04-28 11:45:00,71.96,72.02,71.84,72.01,46155.0,53.3902,53.4347,53.3012,53.4273,46155.0
2016-04-28 11:50:00,72.01,72.07,71.9,71.96,44561.0,53.4273,53.4718,53.3457,53.3902,44561.0
2016-04-28 11:55:00,71.98,72.05,71.95,72.01,61939.0,53.405,53.457,53.3828,53.4273,61939.0
2016-04-28 12:00:00,72.02,72.26,71.99,72.26,156361.0,53.4347,53.6128,53.4124,53.6128,156361.0
2016-04-28 12:05:00,72.25,72.48,72.25,72.45,153437.0,53.6053,53.776,53.6053,53.7537,153437.0
2016-04-28 12:10:00,72.45,72.63,72.44,72.58,150955.0,53.7537,53.8873,53.7463,53.8502,150955.0
2016-04-28 12:15:00,72.57,72.59,72.48,72.52,74714.0,53.8428,53.8576,53.776,53.8057,74714.0
2016-04-28 12:20:00,72.51,72.59,72.5,72.56,55579.0,53.7983,53.8576,53.7908,53.8353,55579.0
2016-04-28 12:25:00,72.56,72.65,72.5,72.52,88073.0,53.8353,53.9021,53.7908,53.8057,88073.0
2016-04-28 12:30:00,72.51,72.61,72.4,72.54,150969.0,53.7983,53.8724,53.7166,53.8205,150969.0
2016-04-28 12:35:00,72.51,72.6,72.49,72.52,75007.0,53.7983,53.865,53.7834,53.8057,75007.0
2016-04-28 12:40:00,72.53,72.71,72.53,72.58,115594.0,53.8131,53.9466,53.8131,53.8502,115594.0
2016-04-28 12:45:00,72.59,72.69,72.58,72.69,72112.0,53.8576,53.9318,53.8502,53.9318,72112.0
2016-04-28 12:50:00,72.68,72.69,72.57,72.65,63995.0,53.9244,53.9318,53.8428,53.9021,63995.0
2016-04-28 12:55:00,72.65,72.85,72.65,72.85,78396.0,53.9021,54.0505,53.9021,54.0505,78396.0
2016-04-28 13:00:00,72.84,72.91,72.78,72.86,135596.0,54.0431,54.095,53.9986,54.0579,135596.0
2016-04-28 13:05:00,72.84,72.85,72.65,72.76,113277.0,54.0431,54.0505,53.9021,53.9837,113277.0
2016-04-28 13:10:00,72.75,72.86,72.69,72.86,101675.0,53.9763,54.0579,53.9318,54.0579,101675.0
2016-04-28 13:15:00,72.86,72.92,72.79,72.9,52153.0,54.0579,54.1024,54.006,54.0876,52153.0
2016-04-28 13:20:00,72.9,72.95,72.78,72.8,104156.0,54.0876,54.1247,53.9986,54.0134,104156.0
2016-04-28 13:25:00,72.8,72.9,72.76,72.9,96176.0,54.0134,54.0876,53.9837,54.0876,96176.0
2016-04-28 13:30:00,72.9,73.06,72.85,73.0,151025.0,54.0876,54.2063,54.0505,54.1618,151025.0
2016-04-28 13:35:00,73.0,73.0,72.87,72.96,80056.0,54.1618,54.1618,54.0654,54.1321,80056.0
2016-04-28 13:40:00,72.95,72.98,72.75,72.8,77275.0,54.1247,54.147,53.9763,54.0134,77275.0
2016-04-28 13:45:00,72.8,72.89,72.76,72.82,71703.0,54.0134,54.0802,53.9837,54.0283,71703.0
2016-04-28 13:50:00,72.82,72.82,72.62,72.68,114429.0,54.0283,54.0283,53.8799,53.9244,114429.0
2016-04-28 13:55:00,72.69,72.8,72.67,72.67,138796.0,53.9318,54.0134,53.917,53.917,138796.0
2016-04-28 14:00:00,72.67,72.68,72.35,72.62,158682.0,53.917,53.9244,53.6795,53.8799,158682.0
2016-04-28 14:05:00,72.63,72.74,72.63,72.73,73277.0,53.8873,53.9689,53.8873,53.9615,73277.0
2016-04-28 14:10:00,72.73,72.8,72.67,72.7,72291.0,53.9615,54.0134,53.917,53.9392,72291.0
2016-04-28 14:15:00,72.69,72.7,72.6,72.69,110391.0,53.9318,53.9392,53.865,53.9318,110391.0
2016-04-28 14:20:00,72.68,72.75,72.6,72.67,122348.0,53.9244,53.9763,53.865,53.917,122348.0
2016-04-28 14:25:00,72.68,72.72,72.47,72.62,197215.0,53.9244,53.9541,53.7686,53.8799,197215.0
2016-04-28 14:30:00,72.63,72.69,72.57,72.61,80092.0,53.8873,53.9318,53.8428,53.8724,80092.0
2016-04-28 14:35:00,72.62,72.65,72.5,72.51,168625.0,53.8799,53.9021,53.7908,53.7983,168625.0
2016-04-28 14:40:00,72.51,72.65,72.51,72.61,108616.0,53.7983,53.9021,53.7983,53.8724,108616.0
2016-04-28 14:45:00,72.61,72.63,72.54,72.57,58289.0,53.8724,53.8873,53.8205,53.8428,58289.0
2016-04-28 14:50:00,72.55,72.64,72.52,72.58,105196.0,53.8279,53.8947,53.8057,53.8502,105196.0
2016-04-28 14:55:00,72.58,72.69,72.53,72.66,110452.0,53.8502,53.9318,53.8131,53.9095,110452.0
2016-04-28 15:00:00,72.66,72.67,72.55,72.65,77566.0,53.9095,53.917,53.8279,53.9021,77566.0
2016-04-28 15:05:00,72.66,72.67,72.55,72.65,87580.0,53.9095,53.917,53.8279,53.9021,87580.0
2016-04-28 15:10:00,72.66,72.69,72.47,72.49,139865.0,53.9095,53.9318,53.7686,53.7834,139865.0
2016-04-28 15:15:00,72.49,72.5,72.36,72.48,169154.0,53.7834,53.7908,53.687,53.776,169154.0
2016-04-28 15:20:00,72.49,72.53,72.35,72.52,153978.0,53.7834,53.8131,53.6795,53.8057,153978.0
2016-04-28 15:25:00,72.52,72.53,72.28,72.32,143973.0,53.8057,53.8131,53.6276,53.6573,143973.0
2016-04-28 15:30:00,72.33,72.49,72.28,72.46,204580.0,53.6647,53.7834,53.6276,53.7612,204580.0
2016-04-28 15:35:00,72.46,72.49,72.18,72.18,211245.0,53.7612,53.7834,53.5534,53.5534,211245.0
2016-04-28 15:40:00,72.18,72.28,72.07,72.18,189713.0,53.5534,53.6276,53.4718,53.5534,189713.0
2016-04-28 15:45:00,72.17,72.35,72.1,72.22,199599.0,53.546,53.6795,53.4941,53.5831,199599.0
2016-04-28 15:50:00,72.2,72.25,72.15,72.18,312294.0,53.5682,53.6053,53.5312,53.5534,312294.0
2016-04-28 15:55:00,72.17,72.36,72.06,72.31,2165781.0,53.546,53.687,53.4644,53.6499,2165781.0
2016-04-29 09:30:00,72.06,72.68,72.04,72.22,179610.0,53.4644,53.9244,53.4495,53.5831,179610.0
2016-04-29 09:35:00,72.19,72.47,72.06,72.45,84114.0,53.5608,53.7686,53.4644,53.7537,84114.0
2016-04-29 09:40:00,72.46,72.69,72.36,72.64,93595.0,53.7612,53.9318,53.687,53.8947,93595.0
2016-04-29 09:45:00,72.67,72.67,72.46,72.46,84718.0,53.917,53.917,53.7612,53.7612,84718.0
2016-04-29 09:50:00,72.45,72.5,72.21,72.23,112550.0,53.7537,53.7908,53.5757,53.5905,112550.0
2016-04-29 09:55:00,72.22,72.29,72.14,72.2,78678.0,53.5831,53.635,53.5237,53.5682,78678.0
2016-04-29 10:00:00,72.2,72.21,72.0,72.0,102996.0,53.5682,53.5757,53.4199,53.4199,102996.0
2016-04-29 10:05:00,72.0,72.04,71.96,72.03,168999.0,53.4199,53.4495,53.3902,53.4421,168999.0
2016-04-29 10:10:00,72.03,72.21,72.0,72.19,103017.0,53.4421,53.5757,53.4199,53.5608,103017.0
2016-04-29 10:15:00,72.18,72.31,72.13,72.28,63039.0,53.5534,53.6499,53.5163,53.6276,63039.0
2016-04-29 10:20:00,72.28,72.4,72.19,72.38,84662.0,53.6276,53.7166,53.5608,53.7018,84662.0
2016-04-29 10:25:00,72.38,72.5,72.36,72.42,75099.0,53.7018,53.7908,53.687,53.7315,75099.0
2016-04-29 10:30:00,72.42,72.47,72.29,72.3,86188.0,53.7315,53.7686,53.635,53.6424,86188.0
2016-04-29 10:35:00,72.3,72.44,72.29,72.37,71139.0,53.6424,53.7463,53.635,53.6944,71139.0
2016-04-29 10:40:00,72.37,72.47,72.35,72.39,82955.0,53.6944,53.7686,53.6795,53.7092,82955.0
2016-04-29 10:45:00,72.38,72.39,72.2,72.28,98371.0,53.7018,53.7092,53.5682,53.6276,98371.0
2016-04-29 10:50:00,72.28,72.3,72.11,72.13,149604.0,53.6276,53.6424,53.5015,53.5163,149604.0
2016-04-29 10:55:00,72.13,72.14,72.01,72.06,87608.0,53.5163,53.5237,53.4273,53.4644,87608.0
2016-04-29 11:00:00,72.06,72.11,71.96,72.0,112384.0,53.4644,53.5015,53.3902,53.4199,112384.0
2016-04-29 11:05:00,72.0,72.1,72.0,72.09,88601.0,53.4199,53.4941,53.4199,53.4866,88601.0
2016-04-29 11:10:00,72.09,72.15,72.03,72.11,73910.0,53.4866,53.5312,53.4421,53.5015,73910.0
2016-04-29 11:15:00,72.12,72.12,71.87,71.89,44628.0,53.5089,53.5089,53.3234,53.3382,44628.0
2016-04-29 11:20:00,71.87,71.95,71.78,71.78,32923.0,53.3234,53.3828,53.2566,53.2566,32923.0
2016-04-29 11:25:00,71.78,71.93,71.77,71.88,44694.0,53.2566,53.3679,53.2492,53.3308,44694.0
2016-04-29 11:30:00,71.89,72.01,71.87,71.97,53215.0,53.3382,53.4273,53.3234,53.3976,53215.0
2016-04-29 11:35:00,71.97,72.04,71.94,72.03,72481.0,53.3976,53.4495,53.3753,53.4421,72481.0
2016-04-29 11:40:00,72.03,72.11,72.0,72.03,44774.0,53.4421,53.5015,53.4199,53.4421,44774.0
2016-04-29 11:45:00,72.03,72.1,71.98,72.08,95924.0,53.4421,53.4941,53.405,53.4792,95924.0
2016-04-29 11:50:00,72.08,72.16,72.04,72.15,63933.0,53.4792,53.5386,53.4495,53.5312,63933.0
2016-04-29 11:55:00,72.15,72.23,72.08,72.18,120397.0,53.5312,53.5905,53.4792,53.5534,120397.0
2016-04-29 12:00:00,72.16,72.19,72.11,72.13,47205.0,53.5386,53.5608,53.5015,53.5163,47205.0
2016-04-29 12:05:00,72.13,72.19,72.06,72.13,59425.0,53.5163,53.5608,53.4644,53.5163,59425.0
2016-04-29 12:10:00,72.11,72.11,71.94,71.96,57792.0,53.5015,53.5015,53.3753,53.3902,57792.0
2016-04-29 12:15:00,71.97,72.04,71.96,72.01,77448.0,53.3976,53.4495,53.3902,53.4273,77448.0
2016-04-29 12:20:00,72.01,72.1,72.0,72.09,37927.0,53.4273,53.4941,53.4199,53.4866,37927.0
2016-04-29 12:25:00,72.08,72.18,72.05,72.16,56643.0,53.4792,53.5534,53.457,53.5386,56643.0
2016-04-29 12:30:00,72.16,72.24,72.11,72.22,56551.0,53.5386,53.5979,53.5015,53.5831,56551.0
2016-04-29 12:35:00,72.22,72.31,72.15,72.3,44339.0,53.5831,53.6499,53.5312,53.6424,44339.0
2016-04-29 12:40:00,72.3,72.31,72.15,72.16,31863.0,53.6424,53.6499,53.5312,53.5386,31863.0
2016-04-29 12:45:00,72.15,72.15,72.01,72.08,127433.0,53.5312,53.5312,53.4273,53.4792,127433.0
2016-04-29 12:50:00,72.08,72.14,72.03,72.08,265232.0,53.4792,53.5237,53.4421,53.4792,265232.0
2016-04-29 12:55:00,72.09,72.13,72.07,72.11,44998.0,53.4866,53.5163,53.4718,53.5015,44998.0
2016-04-29 13:00:00,72.1,72.14,72.09,72.12,32335.0,53.4941,53.5237,53.4866,53.5089,32335.0
2016-04-29 13:05:00,72.11,72.14,72.1,72.12,33539.0,53.5015,53.5237,53.4941,53.5089,33539.0
2016-04-29 13:10:00,72.12,72.12,71.94,71.95,53024.0,53.5089,53.5089,53.3753,53.3828,53024.0
2016-04-29 13:15:00,71.94,71.96,71.83,71.91,48520.0,53.3753,53.3902,53.2937,53.3531,48520.0
2016-04-29 13:20:00,71.9,71.97,71.88,71.95,60678.0,53.3457,53.3976,53.3308,53.3828,60678.0
2016-04-29 13:25:00,71.95,72.05,71.95,72.01,41758.0,53.3828,53.457,53.3828,53.4273,41758.0
2016-04-29 13:30:00,72.01,72.03,71.91,71.91,49645.0,53.4273,53.4421,53.3531,53.3531,49645.0
2016-04-29 13:35:00,71.9,71.9,71.77,71.81,37874.0,53.3457,53.3457,53.2492,53.2789,37874.0
2016-04-29 13:40:00,71.8,71.82,71.66,71.73,50841.0,53.2715,53.2863,53.1676,53.2195,50841.0
2016-04-29 13:45:00,71.74,71.74,71.55,71.59,55547.0,53.227,53.227,53.086,53.1157,55547.0
2016-04-29 13:50:00,71.6,71.71,71.54,71.69,57421.0,53.1231,53.2047,53.0786,53.1899,57421.0
2016-04-29 13:55:00,71.68,71.69,71.55,71.63,40826.0,53.1824,53.1899,53.086,53.1453,40826.0
2016-04-29 14:00:00,71.63,71.76,71.61,71.74,113013.0,53.1453,53.2418,53.1305,53.227,113013.0
2016-04-29 14:05:00,71.74,71.74,71.6,71.61,44045.0,53.227,53.227,53.1231,53.1305,44045.0
2016-04-29 14:10:00,71.6,71.62,71.54,71.61,43315.0,53.1231,53.1379,53.0786,53.1305,43315.0
2016-04-29 14:15:00,71.6,71.61,71.45,71.49,54283.0,53.1231,53.1305,53.0118,53.0415,54283.0
2016-04-29 14:20:00,71.5,71.51,71.39,71.46,54458.0,53.0489,53.0563,52.9673,53.0192,54458.0
2016-04-29 14:25:00,71.45,71.61,71.42,71.57,59455.0,53.0118,53.1305,52.9895,53.1008,59455.0
2016-04-29 14:30:00,71.57,71.63,71.53,71.61,68888.0,53.1008,53.1453,53.0711,53.1305,68888.0
2016-04-29 14:35:00,71.61,71.65,71.52,71.54,69527.0,53.1305,53.1602,53.0637,53.0786,69527.0
2016-04-29 14:40:00,71.55,71.58,71.48,71.55,108588.0,53.086,53.1082,53.0341,53.086,108588.0
2016-04-29 14:45:00,71.54,71.62,71.52,71.58,75904.0,53.0786,53.1379,53.0637,53.1082,75904.0
2016-04-29 14:50:00,71.57,71.65,71.5,71.57,84282.0,53.1008,53.1602,53.0489,53.1008,84282.0
2016-04-29 14:55:00,71.57,71.57,71.37,71.4,67059.0,53.1008,53.1008,52.9524,52.9747,67059.0
2016-04-29 15:00:00,71.39,71.51,71.39,71.42,59767.0,52.9673,53.0563,52.9673,52.9895,59767.0
2016-04-29 15:05:00,71.41,71.54,71.38,71.48,56762.0,52.9821,53.0786,52.9599,53.0341,56762.0
2016-04-29 15:10:00,71.48,71.63,71.48,71.62,94365.0,53.0341,53.1453,53.0341,53.1379,94365.0
2016-04-29 15:15:00,71.63,71.78,71.61,71.76,101089.0,53.1453,53.2566,53.1305,53.2418,101089.0
2016-04-29 15:20:00,71.75,71.8,71.69,71.73,114737.0,53.2344,53.2715,53.1899,53.2195,114737.0
2016-04-29 15:25:00,71.73,71.77,71.66,71.7,98454.0,53.2195,53.2492,53.1676,53.1973,98454.0
2016-04-29 15:30:00,71.7,71.95,71.7,71.9,173852.0,53.1973,53.3828,53.1973,53.3457,173852.0
2016-04-29 15:35:00,71.9,72.09,71.88,71.97,175831.0,53.3457,53.4866,53.3308,53.3976,175831.0
2016-04-29 15:40:00,71.98,72.13,71.9,72.04,181716.0,53.405,53.5163,53.3457,53.4495,181716.0
2016-04-29 15:45:00,72.05,72.34,72.05,72.21,283143.0,53.457,53.6721,53.457,53.5757,283143.0
2016-04-29 15:50:00,72.21,72.3,72.09,72.3,358535.0,53.5757,53.6424,53.4866,53.6424,358535.0
2016-04-29 15:55:00,72.29,72.3,72.17,72.23,718745.0,53.635,53.6424,53.546,53.5905,718745.0
2016-05-02 09:30:00,72.29,72.34,72.01,72.15,378875.0,53.635,53.6721,53.4273,53.5312,378875.0
2016-05-02 09:35:00,72.15,72.16,72.02,72.16,134006.0,53.5312,53.5386,53.4347,53.5386,134006.0
2016-05-02 09:40:00,72.18,72.22,71.95,71.96,167578.0,53.5534,53.5831,53.3828,53.3902,167578.0
2016-05-02 09:45:00,71.94,71.97,71.57,71.68,152438.0,53.3753,53.3976,53.1008,53.1824,152438.0
2016-05-02 09:50:00,71.7,72.01,71.49,71.99,101657.0,53.1973,53.4273,53.0415,53.4124,101657.0
2016-05-02 09:55:00,71.99,72.1,71.91,71.91,90075.0,53.4124,53.4941,53.3531,53.3531,90075.0
2016-05-02 10:00:00,71.93,72.11,71.9,71.94,62412.0,53.3679,53.5015,53.3457,53.3753,62412.0
2016-05-02 10:05:00,71.95,71.98,71.82,71.9,69022.0,53.3828,53.405,53.2863,53.3457,69022.0
2016-05-02 10:10:00,71.89,71.91,71.78,71.88,78366.0,53.3382,53.3531,53.2566,53.3308,78366.0
2016-05-02 10:15:00,71.89,72.15,71.87,72.11,64525.0,53.3382,53.5312,53.3234,53.5015,64525.0
2016-05-02 10:20:00,72.1,72.14,71.88,72.02,103015.0,53.4941,53.5237,53.3308,53.4347,103015.0
2016-05-02 10:25:00,72.02,72.02,71.69,71.72,153704.0,53.4347,53.4347,53.1899,53.2121,153704.0
2016-05-02 10:30:00,71.71,71.9,71.68,71.88,89017.0,53.2047,53.3457,53.1824,53.3308,89017.0
2016-05-02 10:35:00,71.88,71.89,71.82,71.85,144489.0,53.3308,53.3382,53.2863,53.3086,144489.0
2016-05-02 10:40:00,71.84,71.88,71.81,71.83,93276.0,53.3012,53.3308,53.2789,53.2937,93276.0
2016-05-02 10:45:00,71.83,71.87,71.79,71.87,48882.0,53.2937,53.3234,53.2641,53.3234,48882.0
2016-05-02 10:50:00,71.87,71.87,71.76,71.81,88264.0,53.3234,53.3234,53.2418,53.2789,88264.0
2016-05-02 10:55:00,71.81,71.83,71.68,71.72,58232.0,53.2789,53.2937,53.1824,53.2121,58232.0
2016-05-02 11:00:00,71.73,71.8,71.72,71.73,52020.0,53.2195,53.2715,53.2121,53.2195,52020.0
2016-05-02 11:05:00,71.72,71.75,71.7,71.73,54337.0,53.2121,53.2344,53.1973,53.2195,54337.0
2016-05-02 11:10:00,71.74,71.81,71.67,71.7,67522.0,53.227,53.2789,53.175,53.1973,67522.0
2016-05-02 11:15:00,71.7,71.76,71.66,71.75,43315.0,53.1973,53.2418,53.1676,53.2344,43315.0
2016-05-02 11:20:00,71.75,71.81,71.69,71.77,90197.0,53.2344,53.2789,53.1899,53.2492,90197.0
2016-05-02 11:25:00,71.77,71.84,71.73,71.84,92422.0,53.2492,53.3012,53.2195,53.3012,92422.0
2016-05-02 11:30:00,71.84,71.87,71.79,71.85,64776.0,53.3012,53.3234,53.2641,53.3086,64776.0
2016-05-02 11:35:00,71.85,71.88,71.81,71.82,54598.0,53.3086,53.3308,53.2789,53.2863,54598.0
2016-05-02 11:40:00,71.81,71.85,71.76,71.77,55039.0,53.2789,53.3086,53.2418,53.2492,55039.0
2016-05-02 11:45:00,71.77,71.81,71.68,71.8,78519.0,53.2492,53.2789,53.1824,53.2715,78519.0
2016-05-02 11:50:00,71.79,71.85,71.71,71.82,47643.0,53.2641,53.3086,53.2047,53.2863,47643.0
2016-05-02 11:55:00,71.83,71.87,71.7,71.73,73693.0,53.2937,53.3234,53.1973,53.2195,73693.0
2016-05-02 12:00:00,71.73,71.73,71.64,71.67,48557.0,53.2195,53.2195,53.1528,53.175,48557.0
2016-05-02 12:05:00,71.67,71.71,71.64,71.65,30399.0,53.175,53.2047,53.1528,53.1602,30399.0
2016-05-02 12:10:00,71.64,71.73,71.63,71.67,35803.0,53.1528,53.2195,53.1453,53.175,35803.0
2016-05-02 12:15:00,71.67,71.72,71.64,71.72,31069.0,53.175,53.2121,53.1528,53.2121,31069.0
2016-05-02 12:20:00,71.72,71.75,71.71,71.73,28741.0,53.2121,53.2344,53.2047,53.2195,28741.0
2016-05-02 12:25:00,71.72,71.74,71.64,71.66,70873.0,53.2121,53.227,53.1528,53.1676,70873.0
2016-05-02 12:30:00,71.67,71.71,71.64,71.65,46030.0,53.175,53.2047,53.1528,53.1602,46030.0
2016-05-02 12:35:00,71.66,71.69,71.62,71.63,43942.0,53.1676,53.1899,53.1379,53.1453,43942.0
2016-05-02 12:40:00,71.64,71.68,71.58,71.62,48478.0,53.1528,53.1824,53.1082,53.1379,48478.0
2016-05-02 12:45:00,71.62,71.67,71.59,71.63,88937.0,53.1379,53.175,53.1157,53.1453,88937.0
2016-05-02 12:50:00,71.63,71.75,71.63,71.71,143352.0,53.1453,53.2344,53.1453,53.2047,143352.0
2016-05-02 12:55:00,71.72,71.86,71.71,71.83,35233.0,53.2121,53.316,53.2047,53.2937,35233.0
2016-05-02 13:00:00,71.83,71.84,71.79,71.82,57733.0,53.2937,53.3012,53.2641,53.2863,57733.0
2016-05-02 13:05:00,71.82,71.9,71.81,71.89,31782.0,53.2863,53.3457,53.2789,53.3382,31782.0
2016-05-02 13:10:00,71.9,72.03,71.89,71.97,86292.0,53.3457,53.4421,53.3382,53.3976,86292.0
2016-05-02 13:15:00,71.97,72.0,71.82,71.83,34080.0,53.3976,53.4199,53.2863,53.2937,34080.0
2016-05-02 13:20:00,71.83,71.91,71.8,71.84,19974.0,53.2937,53.3531,53.2715,53.3012,19974.0
2016-05-02 13:25:00,71.84,71.93,71.84,71.92,24116.0,53.3012,53.3679,53.3012,53.3605,24116.0
2016-05-02 13:30:00,71.93,72.06,71.93,72.03,47563.0,53.3679,53.4644,53.3679,53.4421,47563.0
2016-05-02 13:35:00,72.04,72.04,71.92,71.93,58065.0,53.4495,53.4495,53.3605,53.3679,58065.0
2016-05-02 13:40:00,71.93,72.0,71.92,71.99,52066.0,53.3679,53.4199,53.3605,53.4124,52066.0
2016-05-02 13:45:00,71.98,72.0,71.97,72.0,41560.0,53.405,53.4199,53.3976,53.4199,41560.0
2016-05-02 13:50:00,72.0,72.06,71.99,72.06,110312.0,53.4199,53.4644,53.4124,53.4644,110312.0
2016-05-02 13:55:00,72.06,72.07,72.0,72.01,42860.0,53.4644,53.4718,53.4199,53.4273,42860.0
2016-05-02 14:00:00,72.02,72.05,71.97,72.0,83124.0,53.4347,53.457,53.3976,53.4199,83124.0
2016-05-02 14:05:00,72.0,72.07,72.0,72.0,75067.0,53.4199,53.4718,53.4199,53.4199,75067.0
2016-05-02 14:10:00,72.0,72.1,71.99,72.0,81777.0,53.4199,53.4941,53.4124,53.4199,81777.0
2016-05-02 14:15:00,72.01,72.02,71.97,72.0,51882.0,53.4273,53.4347,53.3976,53.4199,51882.0
2016-05-02 14:20:00,72.0,72.03,71.98,72.01,50489.0,53.4199,53.4421,53.405,53.4273,50489.0
2016-05-02 14:25:00,72.01,72.06,71.98,72.06,50177.0,53.4273,53.4644,53.405,53.4644,50177.0
2016-05-02 14:30:00,72.05,72.06,71.93,71.98,51990.0,53.457,53.4644,53.3679,53.405,51990.0
2016-05-02 14:35:00,71.98,72.0,71.97,71.98,73762.0,53.405,53.4199,53.3976,53.405,73762.0
2016-05-02 14:40:00,71.98,72.01,71.95,72.0,61991.0,53.405,53.4273,53.3828,53.4199,61991.0
2016-05-02 14:45:00,72.01,72.06,72.0,72.05,59227.0,53.4273,53.4644,53.4199,53.457,59227.0
2016-05-02 14:50:00,72.04,72.05,71.95,71.99,57275.0,53.4495,53.457,53.3828,53.4124,57275.0
2016-05-02 14:55:00,71.99,72.03,71.98,72.0,66977.0,53.4124,53.4421,53.405,53.4199,66977.0
2016-05-02 15:00:00,72.0,72.03,71.95,72.03,68247.0,53.4199,53.4421,53.3828,53.4421,68247.0
2016-05-02 15:05:00,72.03,72.03,71.98,72.02,107678.0,53.4421,53.4421,53.405,53.4347,107678.0
2016-05-02 15:10:00,72.02,72.02,71.97,71.99,93255.0,53.4347,53.4347,53.3976,53.4124,93255.0
2016-05-02 15:15:00,71.99,72.01,71.98,72.0,71757.0,53.4124,53.4273,53.405,53.4199,71757.0
2016-05-02 15:20:00,72.0,72.02,71.91,71.94,179297.0,53.4199,53.4347,53.3531,53.3753,179297.0
2016-05-02 15:25:00,71.94,71.97,71.88,71.88,86100.0,53.3753,53.3976,53.3308,53.3308,86100.0
2016-05-02 15:30:00,71.89,72.0,71.88,72.0,91362.0,53.3382,53.4199,53.3308,53.4199,91362.0
2016-05-02 15:35:00,72.0,72.06,71.99,72.06,181067.0,53.4199,53.4644,53.4124,53.4644,181067.0
2016-05-02 15:40:00,72.06,72.1,72.06,72.06,151436.0,53.4644,53.4941,53.4644,53.4644,151436.0
2016-05-02 15:45:00,72.06,72.06,71.96,72.0,163793.0,53.4644,53.4644,53.3902,53.4199,163793.0
2016-05-02 15:50:00,72.01,72.03,71.97,71.97,168912.0,53.4273,53.4421,53.3976,53.3976,168912.0
2016-05-02 15:55:00,71.97,72.02,71.91,71.97,497893.0,53.3976,53.4347,53.3531,53.3976,497893.0
2016-05-03 09:30:00,71.95,72.01,71.66,71.84,176045.0,53.3828,53.4273,53.1676,53.3012,176045.0
2016-05-03 09:35:00,71.89,72.02,71.85,71.97,56623.0,53.3382,53.4347,53.3086,53.3976,56623.0
2016-05-03 09:40:00,71.96,72.03,71.91,71.93,80032.0,53.3902,53.4421,53.3531,53.3679,80032.0
2016-05-03 09:45:00,71.93,71.97,71.84,71.92,112315.0,53.3679,53.3976,53.3012,53.3605,112315.0
2016-05-03 09:50:00,71.92,71.92,71.8,71.81,64567.0,53.3605,53.3605,53.2715,53.2789,64567.0
2016-05-03 09:55:00,71.81,71.93,71.77,71.86,38116.0,53.2789,53.3679,53.2492,53.316,38116.0
2016-05-03 10:00:00,71.86,71.95,71.48,71.5,158093.0,53.316,53.3828,53.0341,53.0489,158093.0
2016-05-03 10:05:00,71.51,71.64,71.36,71.4,93672.0,53.0563,53.1528,52.945,52.9747,93672.0
2016-05-03 10:10:00,71.39,71.42,71.27,71.42,52787.0,52.9673,52.9895,52.8782,52.9895,52787.0
2016-05-03 10:15:00,71.43,71.43,71.17,71.19,62560.0,52.997,52.997,52.804,52.8189,62560.0
2016-05-03 10:20:00,71.2,71.21,71.05,71.13,65598.0,52.8263,52.8337,52.715,52.7744,65598.0
2016-05-03 10:25:00,71.12,71.21,71.0,71.02,64701.0,52.767,52.8337,52.6779,52.6928,64701.0
2016-05-03 10:30:00,71.01,71.3,70.95,70.98,108677.0,52.6853,52.9005,52.6408,52.6631,108677.0
2016-05-03 10:35:00,70.99,71.03,70.91,70.98,95010.0,52.6705,52.7002,52.6111,52.6631,95010.0
2016-05-03 10:40:00,70.99,71.05,70.93,70.95,118996.0,52.6705,52.715,52.626,52.6408,118996.0
2016-05-03 10:45:00,70.95,71.01,70.91,70.96,140600.0,52.6408,52.6853,52.6111,52.6482,140600.0
2016-05-03 10:50:00,70.97,71.02,70.92,70.99,77350.0,52.6557,52.6928,52.6186,52.6705,77350.0
2016-05-03 10:55:00,70.99,71.04,70.97,71.0,65366.0,52.6705,52.7076,52.6557,52.6779,65366.0
2016-05-03 11:00:00,71.01,71.06,70.96,71.03,61521.0,52.6853,52.7224,52.6482,52.7002,61521.0
2016-05-03 11:05:00,71.02,71.03,70.96,70.96,39931.0,52.6928,52.7002,52.6482,52.6482,39931.0
2016-05-03 11:10:00,70.96,70.98,70.89,70.91,45781.0,52.6482,52.6631,52.5963,52.6111,45781.0
2016-05-03 11:15:00,70.92,70.93,70.75,70.83,52729.0,52.6186,52.626,52.4924,52.5518,52729.0
2016-05-03 11:20:00,70.83,70.93,70.82,70.86,36729.0,52.5518,52.626,52.5444,52.574,36729.0
2016-05-03 11:25:00,70.88,71.01,70.88,70.9,50806.0,52.5889,52.6853,52.5889,52.6037,50806.0
2016-05-03 11:30:00,70.9,70.95,70.8,70.95,53081.0,52.6037,52.6408,52.5295,52.6408,53081.0
2016-05-03 11:35:00,70.94,71.0,70.94,71.0,38617.0,52.6334,52.6779,52.6334,52.6779,38617.0
2016-05-03 11:40:00,71.0,71.16,70.99,71.13,43324.0,52.6779,52.7966,52.6705,52.7744,43324.0
2016-05-03 11:45:00,71.12,71.28,71.11,71.19,52053.0,52.767,52.8857,52.7595,52.8189,52053.0
2016-05-03 11:50:00,71.21,71.28,71.17,71.26,30174.0,52.8337,52.8857,52.804,52.8708,30174.0
2016-05-03 11:55:00,71.25,71.27,71.18,71.24,37895.0,52.8634,52.8782,52.8115,52.856,37895.0
2016-05-03 12:00:00,71.25,71.35,71.25,71.32,40288.0,52.8634,52.9376,52.8634,52.9153,40288.0
2016-05-03 12:05:00,71.32,71.43,71.31,71.42,29472.0,52.9153,52.997,52.9079,52.9895,29472.0
2016-05-03 12:10:00,71.42,71.42,71.31,71.31,23337.0,52.9895,52.9895,52.9079,52.9079,23337.0
2016-05-03 12:15:00,71.33,71.39,71.31,71.37,40572.0,52.9228,52.9673,52.9079,52.9524,40572.0
2016-05-03 12:20:00,71.38,71.41,71.27,71.28,20538.0,52.9599,52.9821,52.8782,52.8857,20538.0
2016-05-03 12:25:00,71.27,71.27,71.18,71.21,25976.0,52.8782,52.8782,52.8115,52.8337,25976.0
2016-05-03 12:30:00,71.21,71.36,71.21,71.36,22723.0,52.8337,52.945,52.8337,52.945,22723.0
2016-05-03 12:35:00,71.37,71.41,71.33,71.37,36735.0,52.9524,52.9821,52.9228,52.9524,36735.0
2016-05-03 12:40:00,71.37,71.39,71.29,71.29,61317.0,52.9524,52.9673,52.8931,52.8931,61317.0
2016-05-03 12:45:00,71.29,71.33,71.23,71.29,64257.0,52.8931,52.9228,52.8486,52.8931,64257.0
2016-05-03 12:50:00,71.28,71.34,71.28,71.31,48011.0,52.8857,52.9302,52.8857,52.9079,48011.0
2016-05-03 12:55:00,71.31,71.37,71.29,71.31,57287.0,52.9079,52.9524,52.8931,52.9079,57287.0
2016-05-03 13:00:00,71.33,71.36,71.31,71.35,44023.0,52.9228,52.945,52.9079,52.9376,44023.0
2016-05-03 13:05:00,71.35,71.37,71.31,71.35,51393.0,52.9376,52.9524,52.9079,52.9376,51393.0
2016-05-03 13:10:00,71.34,71.35,71.3,71.31,79256.0,52.9302,52.9376,52.9005,52.9079,79256.0
2016-05-03 13:15:00,71.31,71.35,71.3,71.34,30762.0,52.9079,52.9376,52.9005,52.9302,30762.0
2016-05-03 13:20:00,71.34,71.35,71.29,71.33,41528.0,52.9302,52.9376,52.8931,52.9228,41528.0
2016-05-03 13:25:00,71.34,71.36,71.3,71.33,38330.0,52.9302,52.945,52.9005,52.9228,38330.0
2016-05-03 13:30:00,71.33,71.35,71.31,71.34,35512.0,52.9228,52.9376,52.9079,52.9302,35512.0
2016-05-03 13:35:00,71.34,71.4,71.27,71.37,89761.0,52.9302,52.9747,52.8782,52.9524,89761.0
2016-05-03 13:40:00,71.36,71.43,71.34,71.36,37968.0,52.945,52.997,52.9302,52.945,37968.0
2016-05-03 13:45:00,71.37,71.41,71.35,71.36,45162.0,52.9524,52.9821,52.9376,52.945,45162.0
2016-05-03 13:50:00,71.37,71.38,71.28,71.28,52104.0,52.9524,52.9599,52.8857,52.8857,52104.0
2016-05-03 13:55:00,71.29,71.38,71.28,71.38,29940.0,52.8931,52.9599,52.8857,52.9599,29940.0
2016-05-03 14:00:00,71.38,71.49,71.38,71.49,28458.0,52.9599,53.0415,52.9599,53.0415,28458.0
2016-05-03 14:05:00,71.49,71.49,71.41,71.44,28640.0,53.0415,53.0415,52.9821,53.0044,28640.0
2016-05-03 14:10:00,71.44,71.45,71.3,71.32,31088.0,53.0044,53.0118,52.9005,52.9153,31088.0
2016-05-03 14:15:00,71.33,71.4,71.31,71.33,34208.0,52.9228,52.9747,52.9079,52.9228,34208.0
2016-05-03 14:20:00,71.33,71.36,71.29,71.32,32563.0,52.9228,52.945,52.8931,52.9153,32563.0
2016-05-03 14:25:00,71.32,71.39,71.31,71.39,34292.0,52.9153,52.9673,52.9079,52.9673,34292.0
2016-05-03 14:30:00,71.39,71.43,71.36,71.41,28838.0,52.9673,52.997,52.945,52.9821,28838.0
2016-05-03 14:35:00,71.41,71.5,71.41,71.49,24854.0,52.9821,53.0489,52.9821,53.0415,24854.0
2016-05-03 14:40:00,71.48,71.48,71.42,71.46,26251.0,53.0341,53.0341,52.9895,53.0192,26251.0
2016-05-03 14:45:00,71.47,71.49,71.31,71.33,34235.0,53.0266,53.0415,52.9079,52.9228,34235.0
2016-05-03 14:50:00,71.33,71.34,71.28,71.31,34999.0,52.9228,52.9302,52.8857,52.9079,34999.0
2016-05-03 14:55:00,71.33,71.39,71.26,71.36,45473.0,52.9228,52.9673,52.8708,52.945,45473.0
2016-05-03 15:00:00,71.36,71.38,71.23,71.26,31311.0,52.945,52.9599,52.8486,52.8708,31311.0
2016-05-03 15:05:00,71.26,71.32,71.25,71.29,36820.0,52.8708,52.9153,52.8634,52.8931,36820.0
2016-05-03 15:10:00,71.29,71.31,71.07,71.07,45347.0,52.8931,52.9079,52.7299,52.7299,45347.0
2016-05-03 15:15:00,71.07,71.17,71.05,71.14,41182.0,52.7299,52.804,52.715,52.7818,41182.0
2016-05-03 15:20:00,71.14,71.17,71.0,71.06,51747.0,52.7818,52.804,52.6779,52.7224,51747.0
2016-05-03 15:25:00,71.05,71.17,71.04,71.08,55728.0,52.715,52.804,52.7076,52.7373,55728.0
2016-05-03 15:30:00,71.08,71.13,70.94,71.04,55339.0,52.7373,52.7744,52.6334,52.7076,55339.0
2016-05-03 15:35:00,71.03,71.06,70.92,70.99,82885.0,52.7002,52.7224,52.6186,52.6705,82885.0
2016-05-03 15:40:00,70.99,71.01,70.86,70.97,191482.0,52.6705,52.6853,52.574,52.6557,191482.0
2016-05-03 15:45:00,70.98,71.17,70.97,71.15,113059.0,52.6631,52.804,52.6557,52.7892,113059.0
2016-05-03 15:50:00,71.14,71.21,71.11,71.21,112290.0,52.7818,52.8337,52.7595,52.8337,112290.0
2016-05-03 15:55:00,71.2,71.21,71.07,71.14,238023.0,52.8263,52.8337,52.7299,52.7818,238023.0
2016-05-04 09:30:00,70.42,70.72,70.42,70.5,35779.0,52.2476,52.4702,52.2476,52.3069,35779.0
2016-05-04 09:35:00,70.5,70.54,70.31,70.39,230448.0,52.3069,52.3366,52.166,52.2253,230448.0
2016-05-04 09:40:00,70.37,70.47,70.32,70.42,144046.0,52.2105,52.2847,52.1734,52.2476,144046.0
2016-05-04 09:45:00,70.4,70.45,70.16,70.33,126884.0,52.2328,52.2699,52.0547,52.1808,126884.0
2016-05-04 09:50:00,70.32,70.39,70.15,70.16,63606.0,52.1734,52.2253,52.0473,52.0547,63606.0
2016-05-04 09:55:00,70.15,70.64,70.15,70.64,78835.0,52.0473,52.4108,52.0473,52.4108,78835.0
2016-05-04 10:00:00,70.65,70.75,70.54,70.68,51673.0,52.4182,52.4924,52.3366,52.4405,51673.0
2016-05-04 10:05:00,70.68,70.74,70.57,70.6,51027.0,52.4405,52.485,52.3589,52.3811,51027.0
2016-05-04 10:10:00,70.63,70.81,70.55,70.58,64637.0,52.4034,52.5369,52.344,52.3663,64637.0
2016-05-04 10:15:00,70.57,70.58,70.46,70.58,27386.0,52.3589,52.3663,52.2773,52.3663,27386.0
2016-05-04 10:20:00,70.58,70.59,70.52,70.57,26977.0,52.3663,52.3737,52.3218,52.3589,26977.0
2016-05-04 10:25:00,70.58,70.58,70.5,70.51,68858.0,52.3663,52.3663,52.3069,52.3144,68858.0
2016-05-04 10:30:00,70.52,70.59,70.46,70.47,74273.0,52.3218,52.3737,52.2773,52.2847,74273.0
2016-05-04 10:35:00,70.47,70.54,70.44,70.48,92573.0,52.2847,52.3366,52.2624,52.2921,92573.0
2016-05-04 10:40:00,70.48,70.5,70.42,70.46,28718.0,52.2921,52.3069,52.2476,52.2773,28718.0
2016-05-04 10:45:00,70.47,70.47,70.27,70.31,43208.0,52.2847,52.2847,52.1363,52.166,43208.0
2016-05-04 10:50:00,70.3,70.31,70.16,70.23,81077.0,52.1586,52.166,52.0547,52.1066,81077.0
2016-05-04 10:55:00,70.24,70.37,70.23,70.31,30925.0,52.114,52.2105,52.1066,52.166,30925.0
2016-05-04 11:00:00,70.33,70.41,70.23,70.34,40993.0,52.1808,52.2402,52.1066,52.1882,40993.0
2016-05-04 11:05:00,70.34,70.39,70.27,70.28,56487.0,52.1882,52.2253,52.1363,52.1437,56487.0
2016-05-04 11:10:00,70.3,70.4,70.22,70.35,65134.0,52.1586,52.2328,52.0992,52.1957,65134.0
2016-05-04 11:15:00,70.37,70.38,70.23,70.3,33006.0,52.2105,52.2179,52.1066,52.1586,33006.0
2016-05-04 11:20:00,70.3,70.3,70.17,70.21,50343.0,52.1586,52.1586,52.0621,52.0918,50343.0
2016-05-04 11:25:00,70.2,70.23,70.13,70.21,45576.0,52.0844,52.1066,52.0324,52.0918,45576.0
2016-05-04 11:30:00,70.21,70.28,70.15,70.28,24823.0,52.0918,52.1437,52.0473,52.1437,24823.0
2016-05-04 11:35:00,70.29,70.42,70.29,70.31,38429.0,52.1511,52.2476,52.1511,52.166,38429.0
2016-05-04 11:40:00,70.3,70.4,70.23,70.4,28200.0,52.1586,52.2328,52.1066,52.2328,28200.0
2016-05-04 11:45:00,70.39,70.41,70.36,70.4,70437.0,52.2253,52.2402,52.2031,52.2328,70437.0
2016-05-04 11:50:00,70.4,70.45,70.34,70.37,56035.0,52.2328,52.2699,52.1882,52.2105,56035.0
2016-05-04 11:55:00,70.37,70.4,70.31,70.36,41273.0,52.2105,52.2328,52.166,52.2031,41273.0
2016-05-04 12:00:00,70.37,70.47,70.36,70.44,33212.0,52.2105,52.2847,52.2031,52.2624,33212.0
2016-05-04 12:05:00,70.45,70.53,70.44,70.5,41226.0,52.2699,52.3292,52.2624,52.3069,41226.0
2016-05-04 12:10:00,70.52,70.57,70.51,70.56,51569.0,52.3218,52.3589,52.3144,52.3515,51569.0
2016-05-04 12:15:00,70.56,70.58,70.48,70.5,45241.0,52.3515,52.3663,52.2921,52.3069,45241.0
2016-05-04 12:20:00,70.49,70.56,70.45,70.5,78026.0,52.2995,52.3515,52.2699,52.3069,78026.0
2016-05-04 12:25:00,70.49,70.55,70.48,70.52,32626.0,52.2995,52.344,52.2921,52.3218,32626.0
2016-05-04 12:30:00,70.54,70.55,70.48,70.5,48335.0,52.3366,52.344,52.2921,52.3069,48335.0
2016-05-04 12:35:00,70.5,70.53,70.46,70.48,42348.0,52.3069,52.3292,52.2773,52.2921,42348.0
2016-05-04 12:40:00,70.47,70.52,70.41,70.49,67223.0,52.2847,52.3218,52.2402,52.2995,67223.0
2016-05-04 12:45:00,70.5,70.53,70.46,70.49,36458.0,52.3069,52.3292,52.2773,52.2995,36458.0
2016-05-04 12:50:00,70.49,70.49,70.43,70.45,16690.0,52.2995,52.2995,52.255,52.2699,16690.0
2016-05-04 12:55:00,70.45,70.47,70.39,70.41,32200.0,52.2699,52.2847,52.2253,52.2402,32200.0
2016-05-04 13:00:00,70.42,70.49,70.4,70.42,29671.0,52.2476,52.2995,52.2328,52.2476,29671.0
2016-05-04 13:05:00,70.42,70.44,70.41,70.43,31272.0,52.2476,52.2624,52.2402,52.255,31272.0
2016-05-04 13:10:00,70.42,70.48,70.4,70.47,23575.0,52.2476,52.2921,52.2328,52.2847,23575.0
2016-05-04 13:15:00,70.49,70.55,70.48,70.5,33935.0,52.2995,52.344,52.2921,52.3069,33935.0
2016-05-04 13:20:00,70.5,70.52,70.49,70.49,23277.0,52.3069,52.3218,52.2995,52.2995,23277.0
2016-05-04 13:25:00,70.5,70.6,70.47,70.55,49032.0,52.3069,52.3811,52.2847,52.344,49032.0
2016-05-04 13:30:00,70.55,70.59,70.52,70.52,37031.0,52.344,52.3737,52.3218,52.3218,37031.0
2016-05-04 13:35:00,70.52,70.54,70.46,70.48,28676.0,52.3218,52.3366,52.2773,52.2921,28676.0
2016-05-04 13:40:00,70.48,70.51,70.45,70.49,26541.0,52.2921,52.3144,52.2699,52.2995,26541.0
2016-05-04 13:45:00,70.48,70.51,70.43,70.48,38943.0,52.2921,52.3144,52.255,52.2921,38943.0
2016-05-04 13:50:00,70.49,70.52,70.46,70.5,46556.0,52.2995,52.3218,52.2773,52.3069,46556.0
2016-05-04 13:55:00,70.48,70.51,70.42,70.45,25352.0,52.2921,52.3144,52.2476,52.2699,25352.0
2016-05-04 14:00:00,70.46,70.46,70.28,70.33,38064.0,52.2773,52.2773,52.1437,52.1808,38064.0
2016-05-04 14:05:00,70.34,70.35,70.27,70.27,23704.0,52.1882,52.1957,52.1363,52.1363,23704.0
2016-05-04 14:10:00,70.28,70.35,70.28,70.35,27501.0,52.1437,52.1957,52.1437,52.1957,27501.0
2016-05-04 14:15:00,70.34,70.39,70.32,70.38,46904.0,52.1882,52.2253,52.1734,52.2179,46904.0
2016-05-04 14:20:00,70.39,70.44,70.37,70.43,18622.0,52.2253,52.2624,52.2105,52.255,18622.0
2016-05-04 14:25:00,70.43,70.49,70.42,70.45,50308.0,52.255,52.2995,52.2476,52.2699,50308.0
2016-05-04 14:30:00,70.44,70.58,70.41,70.57,72413.0,52.2624,52.3663,52.2402,52.3589,72413.0
2016-05-04 14:35:00,70.59,70.59,70.52,70.53,40796.0,52.3737,52.3737,52.3218,52.3292,40796.0
2016-05-04 14:40:00,70.54,70.55,70.5,70.52,35766.0,52.3366,52.344,52.3069,52.3218,35766.0
2016-05-04 14:45:00,70.52,70.57,70.51,70.55,82090.0,52.3218,52.3589,52.3144,52.344,82090.0
2016-05-04 14:50:00,70.55,70.57,70.49,70.52,161440.0,52.344,52.3589,52.2995,52.3218,161440.0
2016-05-04 14:55:00,70.52,70.57,70.49,70.57,78634.0,52.3218,52.3589,52.2995,52.3589,78634.0
2016-05-04 15:00:00,70.56,70.61,70.53,70.59,59803.0,52.3515,52.3886,52.3292,52.3737,59803.0
2016-05-04 15:05:00,70.6,70.61,70.55,70.57,68751.0,52.3811,52.3886,52.344,52.3589,68751.0
2016-05-04 15:10:00,70.57,70.61,70.55,70.61,61129.0,52.3589,52.3886,52.344,52.3886,61129.0
2016-05-04 15:15:00,70.61,70.7,70.59,70.69,129391.0,52.3886,52.4553,52.3737,52.4479,129391.0
2016-05-04 15:20:00,70.7,70.78,70.68,70.76,56652.0,52.4553,52.5147,52.4405,52.4999,56652.0
2016-05-04 15:25:00,70.77,70.77,70.73,70.75,77876.0,52.5073,52.5073,52.4776,52.4924,77876.0
2016-05-04 15:30:00,70.75,70.8,70.75,70.8,247222.0,52.4924,52.5295,52.4924,52.5295,247222.0
2016-05-04 15:35:00,70.8,70.87,70.79,70.86,67606.0,52.5295,52.5815,52.5221,52.574,67606.0
2016-05-04 15:40:00,70.85,70.95,70.85,70.94,152422.0,52.5666,52.6408,52.5666,52.6334,152422.0
2016-05-04 15:45:00,70.94,70.95,70.86,70.88,108337.0,52.6334,52.6408,52.574,52.5889,108337.0
2016-05-04 15:50:00,70.88,70.88,70.85,70.86,149893.0,52.5889,52.5889,52.5666,52.574,149893.0
2016-05-04 15:55:00,70.86,70.86,70.73,70.76,536693.0,52.574,52.574,52.4776,52.4999,536693.0
2016-05-05 09:30:00,70.56,70.99,70.56,70.87,113206.0,52.3515,52.6705,52.3515,52.5815,113206.0
2016-05-05 09:35:00,70.87,70.92,70.6,70.87,39672.0,52.5815,52.6186,52.3811,52.5815,39672.0
2016-05-05 09:40:00,70.85,70.9,70.69,70.76,42645.0,52.5666,52.6037,52.4479,52.4999,42645.0
2016-05-05 09:45:00,70.78,70.99,70.65,70.78,67536.0,52.5147,52.6705,52.4182,52.5147,67536.0
2016-05-05 09:50:00,70.75,70.75,70.58,70.66,51107.0,52.4924,52.4924,52.3663,52.4257,51107.0
2016-05-05 09:55:00,70.66,70.69,70.21,70.37,60578.0,52.4257,52.4479,52.0918,52.2105,60578.0
2016-05-05 10:00:00,70.36,70.62,70.36,70.62,29112.0,52.2031,52.396,52.2031,52.396,29112.0
2016-05-05 10:05:00,70.62,70.71,70.51,70.57,46519.0,52.396,52.4628,52.3144,52.3589,46519.0
2016-05-05 10:10:00,70.57,70.69,70.55,70.59,60611.0,52.3589,52.4479,52.344,52.3737,60611.0
2016-05-05 10:15:00,70.59,70.62,70.53,70.58,49900.0,52.3737,52.396,52.3292,52.3663,49900.0
2016-05-05 10:20:00,70.59,70.74,70.56,70.72,43089.0,52.3737,52.485,52.3515,52.4702,43089.0
2016-05-05 10:25:00,70.72,70.76,70.48,70.59,36443.0,52.4702,52.4999,52.2921,52.3737,36443.0
2016-05-05 10:30:00,70.58,70.62,70.47,70.5,64422.0,52.3663,52.396,52.2847,52.3069,64422.0
2016-05-05 10:35:00,70.49,70.5,70.36,70.37,42325.0,52.2995,52.3069,52.2031,52.2105,42325.0
2016-05-05 10:40:00,70.34,70.34,70.18,70.29,45401.0,52.1882,52.1882,52.0695,52.1511,45401.0
2016-05-05 10:45:00,70.3,70.37,70.16,70.3,45739.0,52.1586,52.2105,52.0547,52.1586,45739.0
2016-05-05 10:50:00,70.31,70.49,70.3,70.47,69864.0,52.166,52.2995,52.1586,52.2847,69864.0
2016-05-05 10:55:00,70.48,70.49,70.34,70.36,89890.0,52.2921,52.2995,52.1882,52.2031,89890.0
2016-05-05 11:00:00,70.36,70.4,70.16,70.17,83735.0,52.2031,52.2328,52.0547,52.0621,83735.0
2016-05-05 11:05:00,70.18,70.2,70.12,70.18,136393.0,52.0695,52.0844,52.025,52.0695,136393.0
2016-05-05 11:10:00,70.18,70.29,70.13,70.2,69264.0,52.0695,52.1511,52.0324,52.0844,69264.0
2016-05-05 11:15:00,70.21,70.27,70.17,70.25,21613.0,52.0918,52.1363,52.0621,52.1215,21613.0
2016-05-05 11:20:00,70.24,70.27,70.04,70.09,38946.0,52.114,52.1363,51.9657,52.0028,38946.0
2016-05-05 11:25:00,70.06,70.16,70.06,70.11,35120.0,51.9805,52.0547,51.9805,52.0176,35120.0
2016-05-05 11:30:00,70.12,70.25,70.11,70.22,28673.0,52.025,52.1215,52.0176,52.0992,28673.0
2016-05-05 11:35:00,70.25,70.45,70.23,70.43,74840.0,52.1215,52.2699,52.1066,52.255,74840.0
2016-05-05 11:40:00,70.44,70.45,70.35,70.44,43415.0,52.2624,52.2699,52.1957,52.2624,43415.0
2016-05-05 11:45:00,70.45,70.49,70.4,70.42,88505.0,52.2699,52.2995,52.2328,52.2476,88505.0
2016-05-05 11:50:00,70.42,70.43,70.29,70.4,70753.0,52.2476,52.255,52.1511,52.2328,70753.0
2016-05-05 11:55:00,70.4,70.53,70.39,70.52,62440.0,52.2328,52.3292,52.2253,52.3218,62440.0
2016-05-05 12:00:00,70.52,70.55,70.49,70.54,41496.0,52.3218,52.344,52.2995,52.3366,41496.0
2016-05-05 12:05:00,70.54,70.55,70.47,70.49,164036.0,52.3366,52.344,52.2847,52.2995,164036.0
2016-05-05 12:10:00,70.49,70.62,70.48,70.61,46749.0,52.2995,52.396,52.2921,52.3886,46749.0
2016-05-05 12:15:00,70.62,70.68,70.59,70.64,134338.0,52.396,52.4405,52.3737,52.4108,134338.0
2016-05-05 12:20:00,70.63,70.7,70.63,70.7,58607.0,52.4034,52.4553,52.4034,52.4553,58607.0
2016-05-05 12:25:00,70.68,70.75,70.68,70.71,54286.0,52.4405,52.4924,52.4405,52.4628,54286.0
2016-05-05 12:30:00,70.7,70.74,70.67,70.73,39481.0,52.4553,52.485,52.4331,52.4776,39481.0
2016-05-05 12:35:00,70.73,70.74,70.67,70.68,39425.0,52.4776,52.485,52.4331,52.4405,39425.0
2016-05-05 12:40:00,70.68,70.7,70.64,70.69,26794.0,52.4405,52.4553,52.4108,52.4479,26794.0
2016-05-05 12:45:00,70.67,70.7,70.66,70.7,16245.0,52.4331,52.4553,52.4257,52.4553,16245.0
2016-05-05 12:50:00,70.69,70.7,70.65,70.7,17386.0,52.4479,52.4553,52.4182,52.4553,17386.0
2016-05-05 12:55:00,70.7,70.7,70.6,70.6,24906.0,52.4553,52.4553,52.3811,52.3811,24906.0
2016-05-05 13:00:00,70.6,70.63,70.56,70.6,49132.0,52.3811,52.4034,52.3515,52.3811,49132.0
2016-05-05 13:05:00,70.61,70.67,70.61,70.64,54916.0,52.3886,52.4331,52.3886,52.4108,54916.0
2016-05-05 13:10:00,70.64,70.64,70.55,70.6,39805.0,52.4108,52.4108,52.344,52.3811,39805.0
2016-05-05 13:15:00,70.6,70.61,70.5,70.59,103211.0,52.3811,52.3886,52.3069,52.3737,103211.0
2016-05-05 13:20:00,70.6,70.61,70.57,70.59,79528.0,52.3811,52.3886,52.3589,52.3737,79528.0
2016-05-05 13:25:00,70.59,70.62,70.57,70.61,31424.0,52.3737,52.396,52.3589,52.3886,31424.0
2016-05-05 13:30:00,70.58,70.64,70.56,70.59,55224.0,52.3663,52.4108,52.3515,52.3737,55224.0
2016-05-05 13:35:00,70.59,70.67,70.59,70.66,40129.0,52.3737,52.4331,52.3737,52.4257,40129.0
2016-05-05 13:40:00,70.65,70.7,70.65,70.67,19712.0,52.4182,52.4553,52.4182,52.4331,19712.0
2016-05-05 13:45:00,70.67,70.7,70.58,70.58,307076.0,52.4331,52.4553,52.3663,52.3663,307076.0
2016-05-05 13:50:00,70.58,70.62,70.52,70.52,80334.0,52.3663,52.396,52.3218,52.3218,80334.0
2016-05-05 13:55:00,70.52,70.53,70.46,70.51,38443.0,52.3218,52.3292,52.2773,52.3144,38443.0
2016-05-05 14:00:00,70.51,70.64,70.47,70.63,93826.0,52.3144,52.4108,52.2847,52.4034,93826.0
2016-05-05 14:05:00,70.63,70.67,70.58,70.67,41387.0,52.4034,52.4331,52.3663,52.4331,41387.0
2016-05-05 14:10:00,70.67,70.7,70.63,70.65,34047.0,52.4331,52.4553,52.4034,52.4182,34047.0
2016-05-05 14:15:00,70.65,70.7,70.6,70.61,52029.0,52.4182,52.4553,52.3811,52.3886,52029.0
2016-05-05 14:20:00,70.61,70.67,70.61,70.65,38308.0,52.3886,52.4331,52.3886,52.4182,38308.0
2016-05-05 14:25:00,70.65,70.7,70.64,70.7,30324.0,52.4182,52.4553,52.4108,52.4553,30324.0
2016-05-05 14:30:00,70.69,70.73,70.64,70.65,39752.0,52.4479,52.4776,52.4108,52.4182,39752.0
2016-05-05 14:35:00,70.66,70.71,70.64,70.69,33518.0,52.4257,52.4628,52.4108,52.4479,33518.0
2016-05-05 14:40:00,70.69,70.83,70.69,70.8,39396.0,52.4479,52.5518,52.4479,52.5295,39396.0
2016-05-05 14:45:00,70.79,70.8,70.77,70.8,56823.0,52.5221,52.5295,52.5073,52.5295,56823.0
2016-05-05 14:50:00,70.79,70.8,70.73,70.73,24499.0,52.5221,52.5295,52.4776,52.4776,24499.0
2016-05-05 14:55:00,70.73,70.76,70.68,70.69,26310.0,52.4776,52.4999,52.4405,52.4479,26310.0
2016-05-05 15:00:00,70.69,70.73,70.62,70.67,49784.0,52.4479,52.4776,52.396,52.4331,49784.0
2016-05-05 15:05:00,70.67,70.71,70.64,70.7,42404.0,52.4331,52.4628,52.4108,52.4553,42404.0
2016-05-05 15:10:00,70.7,70.76,70.64,70.72,45205.0,52.4553,52.4999,52.4108,52.4702,45205.0
2016-05-05 15:15:00,70.73,70.77,70.69,70.75,35562.0,52.4776,52.5073,52.4479,52.4924,35562.0
2016-05-05 15:20:00,70.75,70.85,70.75,70.85,40150.0,52.4924,52.5666,52.4924,52.5666,40150.0
2016-05-05 15:25:00,70.86,70.9,70.81,70.82,67406.0,52.574,52.6037,52.5369,52.5444,67406.0
2016-05-05 15:30:00,70.83,70.92,70.81,70.87,68433.0,52.5518,52.6186,52.5369,52.5815,68433.0
2016-05-05 15:35:00,70.86,70.91,70.83,70.9,76040.0,52.574,52.6111,52.5518,52.6037,76040.0
2016-05-05 15:40:00,70.9,71.06,70.86,70.99,125131.0,52.6037,52.7224,52.574,52.6705,125131.0
2016-05-05 15:45:00,70.99,71.01,70.93,70.95,151914.0,52.6705,52.6853,52.626,52.6408,151914.0
2016-05-05 15:50:00,70.94,71.01,70.91,71.0,220023.0,52.6334,52.6853,52.6111,52.6779,220023.0
2016-05-05 15:55:00,71.0,71.19,70.96,71.15,534558.0,52.6779,52.8189,52.6482,52.7892,534558.0
2016-05-06 09:30:00,71.0,71.15,70.85,71.09,105833.0,52.6779,52.7892,52.5666,52.7447,105833.0
2016-05-06 09:35:00,71.01,71.15,70.86,71.12,66243.0,52.6853,52.7892,52.574,52.767,66243.0
2016-05-06 09:40:00,71.15,71.5,71.12,71.44,86514.0,52.7892,53.0489,52.767,53.0044,86514.0
2016-05-06 09:45:00,71.44,71.45,71.02,71.02,42332.0,53.0044,53.0118,52.6928,52.6928,42332.0
2016-05-06 09:50:00,70.99,71.12,70.92,70.95,11564.0,52.6705,52.767,52.6186,52.6408,11564.0
2016-05-06 09:55:00,70.99,70.99,70.84,70.91,20641.0,52.6705,52.6705,52.5592,52.6111,20641.0
2016-05-06 10:00:00,70.92,71.11,70.9,71.05,25415.0,52.6186,52.7595,52.6037,52.715,25415.0
2016-05-06 10:05:00,71.08,71.29,71.05,71.18,25572.0,52.7373,52.8931,52.715,52.8115,25572.0
2016-05-06 10:10:00,71.2,71.2,70.94,70.97,32277.0,52.8263,52.8263,52.6334,52.6557,32277.0
2016-05-06 10:15:00,70.95,71.05,70.87,70.95,28246.0,52.6408,52.715,52.5815,52.6408,28246.0
2016-05-06 10:20:00,70.95,70.97,70.8,70.83,33323.0,52.6408,52.6557,52.5295,52.5518,33323.0
2016-05-06 10:25:00,70.84,70.9,70.8,70.85,20515.0,52.5592,52.6037,52.5295,52.5666,20515.0
2016-05-06 10:30:00,70.86,70.86,70.73,70.73,25775.0,52.574,52.574,52.4776,52.4776,25775.0
2016-05-06 10:35:00,70.73,70.73,70.53,70.59,33524.0,52.4776,52.4776,52.3292,52.3737,33524.0
2016-05-06 10:40:00,70.59,70.61,70.35,70.4,122639.0,52.3737,52.3886,52.1957,52.2328,122639.0
2016-05-06 10:45:00,70.42,70.46,70.3,70.41,40676.0,52.2476,52.2773,52.1586,52.2402,40676.0
2016-05-06 10:50:00,70.41,70.43,70.27,70.38,56957.0,52.2402,52.255,52.1363,52.2179,56957.0
2016-05-06 10:55:00,70.4,70.46,70.37,70.4,30802.0,52.2328,52.2773,52.2105,52.2328,30802.0
2016-05-06 11:00:00,70.41,70.5,70.38,70.44,31400.0,52.2402,52.3069,52.2179,52.2624,31400.0
2016-05-06 11:05:00,70.46,70.47,70.36,70.38,23496.0,52.2773,52.2847,52.2031,52.2179,23496.0
2016-05-06 11:10:00,70.41,70.43,70.36,70.42,26773.0,52.2402,52.255,52.2031,52.2476,26773.0
2016-05-06 11:15:00,70.42,70.47,70.33,70.44,46288.0,52.2476,52.2847,52.1808,52.2624,46288.0
2016-05-06 11:20:00,70.43,70.54,70.4,70.48,45420.0,52.255,52.3366,52.2328,52.2921,45420.0
2016-05-06 11:25:00,70.47,70.62,70.42,70.54,33490.0,52.2847,52.396,52.2476,52.3366,33490.0
2016-05-06 11:30:00,70.55,70.55,70.42,70.42,25192.0,52.344,52.344,52.2476,52.2476,25192.0
2016-05-06 11:35:00,70.42,70.47,70.32,70.33,38398.0,52.2476,52.2847,52.1734,52.1808,38398.0
2016-05-06 11:40:00,70.32,70.37,70.27,70.36,28613.0,52.1734,52.2105,52.1363,52.2031,28613.0
2016-05-06 11:45:00,70.36,70.36,70.25,70.26,23392.0,52.2031,52.2031,52.1215,52.1289,23392.0
2016-05-06 11:50:00,70.26,70.28,70.19,70.27,40607.0,52.1289,52.1437,52.0769,52.1363,40607.0
2016-05-06 11:55:00,70.27,70.32,70.26,70.3,26026.0,52.1363,52.1734,52.1289,52.1586,26026.0
2016-05-06 12:00:00,70.29,70.3,70.09,70.1,33143.0,52.1511,52.1586,52.0028,52.0102,33143.0
2016-05-06 12:05:00,70.12,70.12,70.02,70.05,35519.0,52.025,52.025,51.9508,51.9731,35519.0
2016-05-06 12:10:00,70.03,70.05,69.88,70.03,114741.0,51.9582,51.9731,51.8469,51.9582,114741.0
2016-05-06 12:15:00,70.03,70.03,69.95,70.01,29648.0,51.9582,51.9582,51.8989,51.9434,29648.0
2016-05-06 12:20:00,70.02,70.05,70.01,70.04,27505.0,51.9508,51.9731,51.9434,51.9657,27505.0
2016-05-06 12:25:00,70.04,70.06,70.0,70.06,36157.0,51.9657,51.9805,51.936,51.9805,36157.0
2016-05-06 12:30:00,70.06,70.1,70.04,70.07,32253.0,51.9805,52.0102,51.9657,51.9879,32253.0
2016-05-06 12:35:00,70.06,70.14,70.03,70.1,68480.0,51.9805,52.0398,51.9582,52.0102,68480.0
2016-05-06 12:40:00,70.11,70.19,70.04,70.17,35994.0,52.0176,52.0769,51.9657,52.0621,35994.0
2016-05-06 12:45:00,70.17,70.24,70.11,70.14,37595.0,52.0621,52.114,52.0176,52.0398,37595.0
2016-05-06 12:50:00,70.15,70.24,70.15,70.22,30671.0,52.0473,52.114,52.0473,52.0992,30671.0
2016-05-06 12:55:00,70.23,70.38,70.22,70.35,17643.0,52.1066,52.2179,52.0992,52.1957,17643.0
2016-05-06 13:00:00,70.35,70.35,70.29,70.34,18691.0,52.1957,52.1957,52.1511,52.1882,18691.0
2016-05-06 13:05:00,70.34,70.48,70.34,70.38,20730.0,52.1882,52.2921,52.1882,52.2179,20730.0
2016-05-06 13:10:00,70.38,70.5,70.38,70.48,15661.0,52.2179,52.3069,52.2179,52.2921,15661.0
2016-05-06 13:15:00,70.49,70.53,70.46,70.49,17722.0,52.2995,52.3292,52.2773,52.2995,17722.0
2016-05-06 13:20:00,70.49,70.5,70.43,70.5,21583.0,52.2995,52.3069,52.255,52.3069,21583.0
2016-05-06 13:25:00,70.49,70.58,70.47,70.51,26040.0,52.2995,52.3663,52.2847,52.3144,26040.0
2016-05-06 13:30:00,70.51,70.53,70.4,70.44,24791.0,52.3144,52.3292,52.2328,52.2624,24791.0
2016-05-06 13:35:00,70.45,70.51,70.42,70.49,16536.0,52.2699,52.3144,52.2476,52.2995,16536.0
2016-05-06 13:40:00,70.48,70.5,70.42,70.48,17843.0,52.2921,52.3069,52.2476,52.2921,17843.0
2016-05-06 13:45:00,70.5,70.52,70.45,70.45,17325.0,52.3069,52.3218,52.2699,52.2699,17325.0
2016-05-06 13:50:00,70.45,70.5,70.41,70.49,16122.0,52.2699,52.3069,52.2402,52.2995,16122.0
2016-05-06 13:55:00,70.48,70.61,70.42,70.61,20789.0,52.2921,52.3886,52.2476,52.3886,20789.0
2016-05-06 14:00:00,70.61,70.72,70.58,70.7,39215.0,52.3886,52.4702,52.3663,52.4553,39215.0
2016-05-06 14:05:00,70.7,70.79,70.68,70.78,26020.0,52.4553,52.5221,52.4405,52.5147,26020.0
2016-05-06 14:10:00,70.77,70.79,70.69,70.7,37492.0,52.5073,52.5221,52.4479,52.4553,37492.0
2016-05-06 14:15:00,70.7,70.84,70.69,70.83,28003.0,52.4553,52.5592,52.4479,52.5518,28003.0
2016-05-06 14:20:00,70.83,70.84,70.74,70.74,23127.0,52.5518,52.5592,52.485,52.485,23127.0
2016-05-06 14:25:00,70.74,70.77,70.73,70.75,24157.0,52.485,52.5073,52.4776,52.4924,24157.0
2016-05-06 14:30:00,70.74,70.75,70.69,70.73,32468.0,52.485,52.4924,52.4479,52.4776,32468.0
2016-05-06 14:35:00,70.74,70.78,70.69,70.76,20617.0,52.485,52.5147,52.4479,52.4999,20617.0
2016-05-06 14:40:00,70.76,70.87,70.75,70.84,27120.0,52.4999,52.5815,52.4924,52.5592,27120.0
2016-05-06 14:45:00,70.83,70.88,70.83,70.84,46247.0,52.5518,52.5889,52.5518,52.5592,46247.0
2016-05-06 14:50:00,70.84,70.94,70.83,70.92,39927.0,52.5592,52.6334,52.5518,52.6186,39927.0
2016-05-06 14:55:00,70.92,70.93,70.84,70.87,67259.0,52.6186,52.626,52.5592,52.5815,67259.0
2016-05-06 15:00:00,70.84,71.0,70.84,70.97,44608.0,52.5592,52.6779,52.5592,52.6557,44608.0
2016-05-06 15:05:00,70.97,71.0,70.92,70.95,27567.0,52.6557,52.6779,52.6186,52.6408,27567.0
2016-05-06 15:10:00,70.95,71.0,70.89,70.9,50581.0,52.6408,52.6779,52.5963,52.6037,50581.0
2016-05-06 15:15:00,70.89,70.94,70.85,70.92,47157.0,52.5963,52.6334,52.5666,52.6186,47157.0
2016-05-06 15:20:00,70.9,70.96,70.89,70.94,37902.0,52.6037,52.6482,52.5963,52.6334,37902.0
2016-05-06 15:25:00,70.95,71.01,70.94,71.0,38813.0,52.6408,52.6853,52.6334,52.6779,38813.0
2016-05-06 15:30:00,70.99,71.0,70.91,71.0,93037.0,52.6705,52.6779,52.6111,52.6779,93037.0
2016-05-06 15:35:00,71.01,71.03,70.98,71.03,94373.0,52.6853,52.7002,52.6631,52.7002,94373.0
2016-05-06 15:40:00,71.03,71.04,70.93,70.98,137667.0,52.7002,52.7076,52.626,52.6631,137667.0
2016-05-06 15:45:00,70.98,71.04,70.96,71.04,146945.0,52.6631,52.7076,52.6482,52.7076,146945.0
2016-05-06 15:50:00,71.05,71.17,71.04,71.16,169118.0,52.715,52.804,52.7076,52.7966,169118.0
2016-05-06 15:55:00,71.16,71.28,71.13,71.23,422730.0,52.7966,52.8857,52.7744,52.8486,422730.0
2016-05-09 09:30:00,71.24,71.6,71.24,71.54,160328.0,52.856,53.1231,52.856,53.0786,160328.0
2016-05-09 09:35:00,71.52,71.69,71.5,71.61,94971.0,53.0637,53.1899,53.0489,53.1305,94971.0
2016-05-09 09:40:00,71.63,71.81,71.47,71.73,90876.0,53.1453,53.2789,53.0266,53.2195,90876.0
2016-05-09 09:45:00,71.73,71.87,71.69,71.69,56512.0,53.2195,53.3234,53.1899,53.1899,56512.0
2016-05-09 09:50:00,71.7,71.86,71.66,71.79,126868.0,53.1973,53.316,53.1676,53.2641,126868.0
2016-05-09 09:55:00,71.8,71.81,71.66,71.69,38357.0,53.2715,53.2789,53.1676,53.1899,38357.0
2016-05-09 10:00:00,71.72,71.81,71.61,71.7,33325.0,53.2121,53.2789,53.1305,53.1973,33325.0
2016-05-09 10:05:00,71.71,71.84,71.65,71.82,37144.0,53.2047,53.3012,53.1602,53.2863,37144.0
2016-05-09 10:10:00,71.81,71.84,71.75,71.75,21531.0,53.2789,53.3012,53.2344,53.2344,21531.0
2016-05-09 10:15:00,71.75,71.89,71.75,71.8,70631.0,53.2344,53.3382,53.2344,53.2715,70631.0
2016-05-09 10:20:00,71.81,71.88,71.72,71.74,39162.0,53.2789,53.3308,53.2121,53.227,39162.0
2016-05-09 10:25:00,71.74,71.74,71.6,71.64,25623.0,53.227,53.227,53.1231,53.1528,25623.0
2016-05-09 10:30:00,71.64,71.77,71.6,71.7,26906.0,53.1528,53.2492,53.1231,53.1973,26906.0
2016-05-09 10:35:00,71.7,71.76,71.63,71.72,33650.0,53.1973,53.2418,53.1453,53.2121,33650.0
2016-05-09 10:40:00,71.7,71.84,71.7,71.76,26074.0,53.1973,53.3012,53.1973,53.2418,26074.0
2016-05-09 10:45:00,71.78,71.85,71.72,71.78,25115.0,53.2566,53.3086,53.2121,53.2566,25115.0
2016-05-09 10:50:00,71.78,71.85,71.73,71.81,18899.0,53.2566,53.3086,53.2195,53.2789,18899.0
2016-05-09 10:55:00,71.83,71.92,71.79,71.88,21857.0,53.2937,53.3605,53.2641,53.3308,21857.0
2016-05-09 11:00:00,71.89,71.91,71.85,71.89,33357.0,53.3382,53.3531,53.3086,53.3382,33357.0
2016-05-09 11:05:00,71.88,71.92,71.83,71.85,47661.0,53.3308,53.3605,53.2937,53.3086,47661.0
2016-05-09 11:10:00,71.84,71.85,71.7,71.72,30755.0,53.3012,53.3086,53.1973,53.2121,30755.0
2016-05-09 11:15:00,71.71,71.79,71.65,71.74,31707.0,53.2047,53.2641,53.1602,53.227,31707.0
2016-05-09 11:20:00,71.73,71.76,71.68,71.75,31215.0,53.2195,53.2418,53.1824,53.2344,31215.0
2016-05-09 11:25:00,71.74,71.8,71.67,71.78,76586.0,53.227,53.2715,53.175,53.2566,76586.0
2016-05-09 11:30:00,71.78,71.87,71.76,71.86,34924.0,53.2566,53.3234,53.2418,53.316,34924.0
2016-05-09 11:35:00,71.87,71.93,71.84,71.89,32398.0,53.3234,53.3679,53.3012,53.3382,32398.0
2016-05-09 11:40:00,71.89,71.96,71.85,71.94,43615.0,53.3382,53.3902,53.3086,53.3753,43615.0
2016-05-09 11:45:00,71.92,71.98,71.9,71.91,30384.0,53.3605,53.405,53.3457,53.3531,30384.0
2016-05-09 11:50:00,71.92,71.98,71.9,71.95,53934.0,53.3605,53.405,53.3457,53.3828,53934.0
2016-05-09 11:55:00,71.96,71.97,71.86,71.9,37303.0,53.3902,53.3976,53.316,53.3457,37303.0
2016-05-09 12:00:00,71.9,71.9,71.7,71.7,23705.0,53.3457,53.3457,53.1973,53.1973,23705.0
2016-05-09 12:05:00,71.71,71.79,71.69,71.73,43384.0,53.2047,53.2641,53.1899,53.2195,43384.0
2016-05-09 12:10:00,71.73,71.9,71.68,71.83,29359.0,53.2195,53.3457,53.1824,53.2937,29359.0
2016-05-09 12:15:00,71.83,71.83,71.76,71.83,13281.0,53.2937,53.2937,53.2418,53.2937,13281.0
2016-05-09 12:20:00,71.83,71.87,71.79,71.83,17233.0,53.2937,53.3234,53.2641,53.2937,17233.0
2016-05-09 12:25:00,71.83,71.9,71.82,71.84,16036.0,53.2937,53.3457,53.2863,53.3012,16036.0
2016-05-09 12:30:00,71.85,71.92,71.84,71.87,53249.0,53.3086,53.3605,53.3012,53.3234,53249.0
2016-05-09 12:35:00,71.88,71.91,71.82,71.82,61512.0,53.3308,53.3531,53.2863,53.2863,61512.0
2016-05-09 12:40:00,71.82,71.86,71.81,71.83,23066.0,53.2863,53.316,53.2789,53.2937,23066.0
2016-05-09 12:45:00,71.83,71.85,71.74,71.75,30655.0,53.2937,53.3086,53.227,53.2344,30655.0
2016-05-09 12:50:00,71.75,71.78,71.73,71.75,28365.0,53.2344,53.2566,53.2195,53.2344,28365.0
2016-05-09 12:55:00,71.76,71.8,71.74,71.78,29256.0,53.2418,53.2715,53.227,53.2566,29256.0
2016-05-09 13:00:00,71.77,71.8,71.76,71.78,26786.0,53.2492,53.2715,53.2418,53.2566,26786.0
2016-05-09 13:05:00,71.79,71.79,71.74,71.75,38191.0,53.2641,53.2641,53.227,53.2344,38191.0
2016-05-09 13:10:00,71.75,71.77,71.69,71.73,43428.0,53.2344,53.2492,53.1899,53.2195,43428.0
2016-05-09 13:15:00,71.73,71.79,71.72,71.72,19314.0,53.2195,53.2641,53.2121,53.2121,19314.0
2016-05-09 13:20:00,71.73,71.76,71.71,71.72,10043.0,53.2195,53.2418,53.2047,53.2121,10043.0
2016-05-09 13:25:00,71.7,71.74,71.69,71.7,17323.0,53.1973,53.227,53.1899,53.1973,17323.0
2016-05-09 13:30:00,71.7,71.77,71.67,71.67,39062.0,53.1973,53.2492,53.175,53.175,39062.0
2016-05-09 13:35:00,71.68,71.75,71.65,71.73,22248.0,53.1824,53.2344,53.1602,53.2195,22248.0
2016-05-09 13:40:00,71.74,71.81,71.74,71.79,15097.0,53.227,53.2789,53.227,53.2641,15097.0
2016-05-09 13:45:00,71.78,71.8,71.72,71.75,13429.0,53.2566,53.2715,53.2121,53.2344,13429.0
2016-05-09 13:50:00,71.76,71.78,71.68,71.7,22530.0,53.2418,53.2566,53.1824,53.1973,22530.0
2016-05-09 13:55:00,71.69,71.7,71.63,71.66,24665.0,53.1899,53.1973,53.1453,53.1676,24665.0
2016-05-09 14:00:00,71.65,71.69,71.62,71.66,43669.0,53.1602,53.1899,53.1379,53.1676,43669.0
2016-05-09 14:05:00,71.68,71.76,71.64,71.76,32455.0,53.1824,53.2418,53.1528,53.2418,32455.0
2016-05-09 14:10:00,71.75,71.82,71.73,71.76,26415.0,53.2344,53.2863,53.2195,53.2418,26415.0
2016-05-09 14:15:00,71.75,71.78,71.72,71.75,15288.0,53.2344,53.2566,53.2121,53.2344,15288.0
2016-05-09 14:20:00,71.75,71.76,71.69,71.71,30722.0,53.2344,53.2418,53.1899,53.2047,30722.0
2016-05-09 14:25:00,71.72,71.77,71.71,71.75,17282.0,53.2121,53.2492,53.2047,53.2344,17282.0
2016-05-09 14:30:00,71.75,71.77,71.7,71.73,18832.0,53.2344,53.2492,53.1973,53.2195,18832.0
2016-05-09 14:35:00,71.74,71.74,71.66,71.68,51772.0,53.227,53.227,53.1676,53.1824,51772.0
2016-05-09 14:40:00,71.67,71.69,71.62,71.64,34542.0,53.175,53.1899,53.1379,53.1528,34542.0
2016-05-09 14:45:00,71.64,71.65,71.6,71.63,33814.0,53.1528,53.1602,53.1231,53.1453,33814.0
2016-05-09 14:50:00,71.63,71.78,71.62,71.76,62041.0,53.1453,53.2566,53.1379,53.2418,62041.0
2016-05-09 14:55:00,71.77,71.78,71.7,71.76,45137.0,53.2492,53.2566,53.1973,53.2418,45137.0
2016-05-09 15:00:00,71.76,71.78,71.64,71.7,39075.0,53.2418,53.2566,53.1528,53.1973,39075.0
2016-05-09 15:05:00,71.7,71.71,71.61,71.63,30228.0,53.1973,53.2047,53.1305,53.1453,30228.0
2016-05-09 15:10:00,71.63,71.63,71.59,71.61,34492.0,53.1453,53.1453,53.1157,53.1305,34492.0
2016-05-09 15:15:00,71.61,71.62,71.55,71.61,68290.0,53.1305,53.1379,53.086,53.1305,68290.0
2016-05-09 15:20:00,71.61,71.67,71.6,71.64,78174.0,53.1305,53.175,53.1231,53.1528,78174.0
2016-05-09 15:25:00,71.64,71.65,71.55,71.55,81013.0,53.1528,53.1602,53.086,53.086,81013.0
2016-05-09 15:30:00,71.56,71.58,71.47,71.51,82175.0,53.0934,53.1082,53.0266,53.0563,82175.0
2016-05-09 15:35:00,71.51,71.52,71.44,71.51,93133.0,53.0563,53.0637,53.0044,53.0563,93133.0
2016-05-09 15:40:00,71.51,71.53,71.41,71.43,148128.0,53.0563,53.0711,52.9821,52.997,148128.0
2016-05-09 15:45:00,71.43,71.52,71.38,71.39,155981.0,52.997,53.0637,52.9599,52.9673,155981.0
2016-05-09 15:50:00,71.4,71.43,71.33,71.34,114076.0,52.9747,52.997,52.9228,52.9302,114076.0
2016-05-09 15:55:00,71.34,71.38,71.29,71.35,357769.0,52.9302,52.9599,52.8931,52.9376,357769.0
2016-05-10 09:30:00,71.75,71.75,71.0,71.06,160256.0,53.2344,53.2344,52.6779,52.7224,160256.0
2016-05-10 09:35:00,71.12,71.28,71.01,71.14,95218.0,52.767,52.8857,52.6853,52.7818,95218.0
2016-05-10 09:40:00,71.15,71.27,70.91,71.19,75573.0,52.7892,52.8782,52.6111,52.8189,75573.0
2016-05-10 09:45:00,71.2,71.28,71.03,71.21,76747.0,52.8263,52.8857,52.7002,52.8337,76747.0
2016-05-10 09:50:00,71.2,71.24,70.95,71.03,61065.0,52.8263,52.856,52.6408,52.7002,61065.0
2016-05-10 09:55:00,71.02,71.15,71.0,71.01,50030.0,52.6928,52.7892,52.6779,52.6853,50030.0
2016-05-10 10:00:00,71.0,71.02,70.9,70.92,73174.0,52.6779,52.6928,52.6037,52.6186,73174.0
2016-05-10 10:05:00,70.93,71.06,70.85,71.03,56705.0,52.626,52.7224,52.5666,52.7002,56705.0
2016-05-10 10:10:00,71.04,71.09,70.99,71.01,60815.0,52.7076,52.7447,52.6705,52.6853,60815.0
2016-05-10 10:15:00,71.02,71.07,70.94,71.06,122511.0,52.6928,52.7299,52.6334,52.7224,122511.0
2016-05-10 10:20:00,71.05,71.15,71.03,71.15,49601.0,52.715,52.7892,52.7002,52.7892,49601.0
2016-05-10 10:25:00,71.16,71.2,71.05,71.15,73186.0,52.7966,52.8263,52.715,52.7892,73186.0
2016-05-10 10:30:00,71.15,71.18,71.01,71.08,87212.0,52.7892,52.8115,52.6853,52.7373,87212.0
2016-05-10 10:35:00,71.07,71.1,70.98,71.02,102139.0,52.7299,52.7521,52.6631,52.6928,102139.0
2016-05-10 10:40:00,71.03,71.05,70.99,71.02,60299.0,52.7002,52.715,52.6705,52.6928,60299.0
2016-05-10 10:45:00,71.01,71.03,70.97,71.0,125114.0,52.6853,52.7002,52.6557,52.6779,125114.0
2016-05-10 10:50:00,71.0,71.04,70.94,71.0,95763.0,52.6779,52.7076,52.6334,52.6779,95763.0
2016-05-10 10:55:00,71.0,71.01,70.93,71.0,48567.0,52.6779,52.6853,52.626,52.6779,48567.0
2016-05-10 11:00:00,71.0,71.03,70.97,70.97,50767.0,52.6779,52.7002,52.6557,52.6557,50767.0
2016-05-10 11:05:00,70.97,70.99,70.95,70.97,25055.0,52.6557,52.6705,52.6408,52.6557,25055.0
2016-05-10 11:10:00,70.96,71.03,70.95,70.99,50508.0,52.6482,52.7002,52.6408,52.6705,50508.0
2016-05-10 11:15:00,70.99,71.02,70.96,71.01,57302.0,52.6705,52.6928,52.6482,52.6853,57302.0
2016-05-10 11:20:00,71.0,71.07,70.99,71.07,94000.0,52.6779,52.7299,52.6705,52.7299,94000.0
2016-05-10 11:25:00,71.07,71.11,71.01,71.07,61726.0,52.7299,52.7595,52.6853,52.7299,61726.0
2016-05-10 11:30:00,71.07,71.16,71.06,71.16,129988.0,52.7299,52.7966,52.7224,52.7966,129988.0
2016-05-10 11:35:00,71.17,71.27,71.14,71.19,86542.0,52.804,52.8782,52.7818,52.8189,86542.0
2016-05-10 11:40:00,71.18,71.23,71.09,71.19,98706.0,52.8115,52.8486,52.7447,52.8189,98706.0
2016-05-10 11:45:00,71.19,71.24,71.18,71.21,54033.0,52.8189,52.856,52.8115,52.8337,54033.0
2016-05-10 11:50:00,71.22,71.26,71.17,71.26,49049.0,52.8411,52.8708,52.804,52.8708,49049.0
2016-05-10 11:55:00,71.25,71.39,71.25,71.38,58047.0,52.8634,52.9673,52.8634,52.9599,58047.0
2016-05-10 12:00:00,71.38,71.39,71.24,71.26,58270.0,52.9599,52.9673,52.856,52.8708,58270.0
2016-05-10 12:05:00,71.24,71.28,71.22,71.27,27152.0,52.856,52.8857,52.8411,52.8782,27152.0
2016-05-10 12:10:00,71.27,71.3,71.25,71.28,19585.0,52.8782,52.9005,52.8634,52.8857,19585.0
2016-05-10 12:15:00,71.27,71.32,71.27,71.3,37816.0,52.8782,52.9153,52.8782,52.9005,37816.0
2016-05-10 12:20:00,71.3,71.41,71.26,71.4,28439.0,52.9005,52.9821,52.8708,52.9747,28439.0
2016-05-10 12:25:00,71.4,71.44,71.38,71.4,28027.0,52.9747,53.0044,52.9599,52.9747,28027.0
2016-05-10 12:30:00,71.41,71.43,71.34,71.35,26683.0,52.9821,52.997,52.9302,52.9376,26683.0
2016-05-10 12:35:00,71.35,71.38,71.33,71.36,18794.0,52.9376,52.9599,52.9228,52.945,18794.0
2016-05-10 12:40:00,71.37,71.4,71.34,71.38,23201.0,52.9524,52.9747,52.9302,52.9599,23201.0
2016-05-10 12:45:00,71.38,71.42,71.37,71.39,20059.0,52.9599,52.9895,52.9524,52.9673,20059.0
2016-05-10 12:50:00,71.39,71.41,71.36,71.37,24428.0,52.9673,52.9821,52.945,52.9524,24428.0
2016-05-10 12:55:00,71.37,71.38,71.34,71.36,51082.0,52.9524,52.9599,52.9302,52.945,51082.0
2016-05-10 13:00:00,71.35,71.36,71.24,71.25,41819.0,52.9376,52.945,52.856,52.8634,41819.0
2016-05-10 13:05:00,71.25,71.29,71.23,71.28,33962.0,52.8634,52.8931,52.8486,52.8857,33962.0
2016-05-10 13:10:00,71.28,71.31,71.25,71.28,28229.0,52.8857,52.9079,52.8634,52.8857,28229.0
2016-05-10 13:15:00,71.28,71.31,71.28,71.3,16922.0,52.8857,52.9079,52.8857,52.9005,16922.0
2016-05-10 13:20:00,71.29,71.31,71.28,71.28,22706.0,52.8931,52.9079,52.8857,52.8857,22706.0
2016-05-10 13:25:00,71.28,71.28,71.23,71.25,22225.0,52.8857,52.8857,52.8486,52.8634,22225.0
2016-05-10 13:30:00,71.25,71.28,71.23,71.24,27906.0,52.8634,52.8857,52.8486,52.856,27906.0
2016-05-10 13:35:00,71.24,71.3,71.23,71.25,28405.0,52.856,52.9005,52.8486,52.8634,28405.0
2016-05-10 13:40:00,71.25,71.3,71.25,71.29,24245.0,52.8634,52.9005,52.8634,52.8931,24245.0
2016-05-10 13:45:00,71.3,71.31,71.26,71.29,181761.0,52.9005,52.9079,52.8708,52.8931,181761.0
2016-05-10 13:50:00,71.29,71.32,71.27,71.31,47124.0,52.8931,52.9153,52.8782,52.9079,47124.0
2016-05-10 13:55:00,71.31,71.32,71.29,71.3,27873.0,52.9079,52.9153,52.8931,52.9005,27873.0
2016-05-10 14:00:00,71.3,71.31,71.25,71.26,29965.0,52.9005,52.9079,52.8634,52.8708,29965.0
2016-05-10 14:05:00,71.25,71.26,71.22,71.23,26375.0,52.8634,52.8708,52.8411,52.8486,26375.0
2016-05-10 14:10:00,71.23,71.3,71.22,71.26,37214.0,52.8486,52.9005,52.8411,52.8708,37214.0
2016-05-10 14:15:00,71.27,71.31,71.26,71.26,27193.0,52.8782,52.9079,52.8708,52.8708,27193.0
2016-05-10 14:20:00,71.27,71.3,71.26,71.3,22736.0,52.8782,52.9005,52.8708,52.9005,22736.0
2016-05-10 14:25:00,71.3,71.32,71.28,71.29,31621.0,52.9005,52.9153,52.8857,52.8931,31621.0
2016-05-10 14:30:00,71.29,71.37,71.29,71.35,30425.0,52.8931,52.9524,52.8931,52.9376,30425.0
2016-05-10 14:35:00,71.35,71.41,71.34,71.4,26267.0,52.9376,52.9821,52.9302,52.9747,26267.0
2016-05-10 14:40:00,71.41,71.42,71.39,71.41,33542.0,52.9821,52.9895,52.9673,52.9821,33542.0
2016-05-10 14:45:00,71.41,71.44,71.39,71.4,26020.0,52.9821,53.0044,52.9673,52.9747,26020.0
2016-05-10 14:50:00,71.39,71.49,71.38,71.49,39648.0,52.9673,53.0415,52.9599,53.0415,39648.0
2016-05-10 14:55:00,71.49,71.5,71.45,71.45,24208.0,53.0415,53.0489,53.0118,53.0118,24208.0
2016-05-10 15:00:00,71.45,71.58,71.45,71.57,55579.0,53.0118,53.1082,53.0118,53.1008,55579.0
2016-05-10 15:05:00,71.57,71.59,71.55,71.56,30767.0,53.1008,53.1157,53.086,53.0934,30767.0
2016-05-10 15:10:00,71.55,71.6,71.55,71.57,58717.0,53.086,53.1231,53.086,53.1008,58717.0
2016-05-10 15:15:00,71.58,71.59,71.54,71.54,47239.0,53.1082,53.1157,53.0786,53.0786,47239.0
2016-05-10 15:20:00,71.54,71.57,71.52,71.52,55312.0,53.0786,53.1008,53.0637,53.0637,55312.0
2016-05-10 15:25:00,71.53,71.63,71.51,71.58,54842.0,53.0711,53.1453,53.0563,53.1082,54842.0
2016-05-10 15:30:00,71.59,71.6,71.48,71.48,69117.0,53.1157,53.1231,53.0341,53.0341,69117.0
2016-05-10 15:35:00,71.48,71.52,71.44,71.45,59651.0,53.0341,53.0637,53.0044,53.0118,59651.0
2016-05-10 15:40:00,71.45,71.46,71.42,71.44,138809.0,53.0118,53.0192,52.9895,53.0044,138809.0
2016-05-10 15:45:00,71.43,71.46,71.4,71.43,99825.0,52.997,53.0192,52.9747,52.997,99825.0
2016-05-10 15:50:00,71.44,71.48,71.43,71.45,128103.0,53.0044,53.0341,52.997,53.0118,128103.0
2016-05-10 15:55:00,71.45,71.52,71.44,71.52,279980.0,53.0118,53.0637,53.0044,53.0637,279980.0
2016-05-11 09:30:00,71.32,71.46,71.22,71.26,91897.0,52.9153,53.0192,52.8411,52.8708,91897.0
2016-05-11 09:35:00,71.26,71.42,71.19,71.42,44697.0,52.8708,52.9895,52.8189,52.9895,44697.0
2016-05-11 09:40:00,71.43,71.46,71.4,71.42,49759.0,52.997,53.0192,52.9747,52.9895,49759.0
2016-05-11 09:45:00,71.42,71.42,71.21,71.35,28802.0,52.9895,52.9895,52.8337,52.9376,28802.0
2016-05-11 09:50:00,71.34,71.45,71.31,71.35,53702.0,52.9302,53.0118,52.9079,52.9376,53702.0
2016-05-11 09:55:00,71.33,71.4,71.24,71.37,43466.0,52.9228,52.9747,52.856,52.9524,43466.0
2016-05-11 10:00:00,71.37,71.52,71.37,71.51,38486.0,52.9524,53.0637,52.9524,53.0563,38486.0
2016-05-11 10:05:00,71.49,71.52,71.42,71.44,37658.0,53.0415,53.0637,52.9895,53.0044,37658.0
2016-05-11 10:10:00,71.43,71.51,71.38,71.51,43745.0,52.997,53.0563,52.9599,53.0563,43745.0
2016-05-11 10:15:00,71.5,71.51,71.36,71.36,26051.0,53.0489,53.0563,52.945,52.945,26051.0
2016-05-11 10:20:00,71.36,71.4,71.28,71.3,24688.0,52.945,52.9747,52.8857,52.9005,24688.0
2016-05-11 10:25:00,71.3,71.36,71.25,71.32,18605.0,52.9005,52.945,52.8634,52.9153,18605.0
2016-05-11 10:30:00,71.32,71.4,71.29,71.36,47704.0,52.9153,52.9747,52.8931,52.945,47704.0
2016-05-11 10:35:00,71.35,71.45,71.35,71.43,25826.0,52.9376,53.0118,52.9376,52.997,25826.0
2016-05-11 10:40:00,71.42,71.47,71.39,71.42,37993.0,52.9895,53.0266,52.9673,52.9895,37993.0
2016-05-11 10:45:00,71.43,71.44,71.39,71.39,39569.0,52.997,53.0044,52.9673,52.9673,39569.0
2016-05-11 10:50:00,71.38,71.41,71.31,71.34,30381.0,52.9599,52.9821,52.9079,52.9302,30381.0
2016-05-11 10:55:00,71.31,71.38,71.28,71.33,24848.0,52.9079,52.9599,52.8857,52.9228,24848.0
2016-05-11 11:00:00,71.33,71.36,71.24,71.29,38361.0,52.9228,52.945,52.856,52.8931,38361.0
2016-05-11 11:05:00,71.29,71.31,71.22,71.3,37953.0,52.8931,52.9079,52.8411,52.9005,37953.0
2016-05-11 11:10:00,71.3,71.36,71.29,71.31,32886.0,52.9005,52.945,52.8931,52.9079,32886.0
2016-05-11 11:15:00,71.31,71.43,71.3,71.39,46745.0,52.9079,52.997,52.9005,52.9673,46745.0
2016-05-11 11:20:00,71.39,71.41,71.31,71.35,28173.0,52.9673,52.9821,52.9079,52.9376,28173.0
2016-05-11 11:25:00,71.35,71.39,71.29,71.3,33604.0,52.9376,52.9673,52.8931,52.9005,33604.0
2016-05-11 11:30:00,71.3,71.32,71.26,71.27,40315.0,52.9005,52.9153,52.8708,52.8782,40315.0
2016-05-11 11:35:00,71.27,71.33,71.26,71.28,23881.0,52.8782,52.9228,52.8708,52.8857,23881.0
2016-05-11 11:40:00,71.28,71.35,71.26,71.34,32898.0,52.8857,52.9376,52.8708,52.9302,32898.0
2016-05-11 11:45:00,71.33,71.34,71.27,71.28,25184.0,52.9228,52.9302,52.8782,52.8857,25184.0
2016-05-11 11:50:00,71.28,71.36,71.28,71.33,19772.0,52.8857,52.945,52.8857,52.9228,19772.0
2016-05-11 11:55:00,71.33,71.33,71.23,71.24,19128.0,52.9228,52.9228,52.8486,52.856,19128.0
2016-05-11 12:00:00,71.24,71.27,71.16,71.21,22101.0,52.856,52.8782,52.7966,52.8337,22101.0
2016-05-11 12:05:00,71.22,71.25,71.19,71.22,32018.0,52.8411,52.8634,52.8189,52.8411,32018.0
2016-05-11 12:10:00,71.22,71.22,71.14,71.17,30836.0,52.8411,52.8411,52.7818,52.804,30836.0
2016-05-11 12:15:00,71.17,71.18,71.13,71.14,24803.0,52.804,52.8115,52.7744,52.7818,24803.0
2016-05-11 12:20:00,71.16,71.16,71.08,71.1,19308.0,52.7966,52.7966,52.7373,52.7521,19308.0
2016-05-11 12:25:00,71.1,71.13,71.09,71.09,31816.0,52.7521,52.7744,52.7447,52.7447,31816.0
2016-05-11 12:30:00,71.09,71.16,71.07,71.16,30169.0,52.7447,52.7966,52.7299,52.7966,30169.0
2016-05-11 12:35:00,71.15,71.22,71.14,71.21,14466.0,52.7892,52.8411,52.7818,52.8337,14466.0
2016-05-11 12:40:00,71.22,71.24,71.2,71.23,14528.0,52.8411,52.856,52.8263,52.8486,14528.0
2016-05-11 12:45:00,71.23,71.24,71.16,71.18,22782.0,52.8486,52.856,52.7966,52.8115,22782.0
2016-05-11 12:50:00,71.18,71.19,71.15,71.17,29868.0,52.8115,52.8189,52.7892,52.804,29868.0
2016-05-11 12:55:00,71.16,71.2,71.13,71.18,15946.0,52.7966,52.8263,52.7744,52.8115,15946.0
2016-05-11 13:00:00,71.18,71.2,71.12,71.15,16712.0,52.8115,52.8263,52.767,52.7892,16712.0
2016-05-11 13:05:00,71.15,71.2,71.12,71.12,31948.0,52.7892,52.8263,52.767,52.767,31948.0
2016-05-11 13:10:00,71.12,71.15,71.11,71.14,15835.0,52.767,52.7892,52.7595,52.7818,15835.0
2016-05-11 13:15:00,71.14,71.14,71.09,71.11,14086.0,52.7818,52.7818,52.7447,52.7595,14086.0
2016-05-11 13:20:00,71.1,71.12,71.07,71.07,17882.0,52.7521,52.767,52.7299,52.7299,17882.0
2016-05-11 13:25:00,71.06,71.14,71.04,71.13,25989.0,52.7224,52.7818,52.7076,52.7744,25989.0
2016-05-11 13:30:00,71.13,71.21,71.13,71.19,16826.0,52.7744,52.8337,52.7744,52.8189,16826.0
2016-05-11 13:35:00,71.19,71.19,71.13,71.14,18166.0,52.8189,52.8189,52.7744,52.7818,18166.0
2016-05-11 13:40:00,71.15,71.16,71.09,71.11,37009.0,52.7892,52.7966,52.7447,52.7595,37009.0
2016-05-11 13:45:00,71.11,71.13,71.05,71.07,27965.0,52.7595,52.7744,52.715,52.7299,27965.0
2016-05-11 13:50:00,71.06,71.07,71.04,71.05,17964.0,52.7224,52.7299,52.7076,52.715,17964.0
2016-05-11 13:55:00,71.05,71.12,71.05,71.08,18128.0,52.715,52.767,52.715,52.7373,18128.0
2016-05-11 14:00:00,71.08,71.14,71.07,71.13,21781.0,52.7373,52.7818,52.7299,52.7744,21781.0
2016-05-11 14:05:00,71.13,71.13,71.04,71.06,34302.0,52.7744,52.7744,52.7076,52.7224,34302.0
2016-05-11 14:10:00,71.06,71.07,70.91,70.91,153058.0,52.7224,52.7299,52.6111,52.6111,153058.0
2016-05-11 14:15:00,70.92,70.92,70.73,70.75,87678.0,52.6186,52.6186,52.4776,52.4924,87678.0
2016-05-11 14:20:00,70.74,70.74,70.66,70.68,79344.0,52.485,52.485,52.4257,52.4405,79344.0
2016-05-11 14:25:00,70.67,70.7,70.61,70.66,93366.0,52.4331,52.4553,52.3886,52.4257,93366.0
2016-05-11 14:30:00,70.66,70.69,70.59,70.69,92148.0,52.4257,52.4479,52.3737,52.4479,92148.0
2016-05-11 14:35:00,70.69,70.82,70.69,70.76,33869.0,52.4479,52.5444,52.4479,52.4999,33869.0
2016-05-11 14:40:00,70.76,70.82,70.74,70.8,58800.0,52.4999,52.5444,52.485,52.5295,58800.0
2016-05-11 14:45:00,70.8,70.83,70.73,70.82,58828.0,52.5295,52.5518,52.4776,52.5444,58828.0
2016-05-11 14:50:00,70.82,70.88,70.78,70.8,95697.0,52.5444,52.5889,52.5147,52.5295,95697.0
2016-05-11 14:55:00,70.8,70.8,70.72,70.72,59156.0,52.5295,52.5295,52.4702,52.4702,59156.0
2016-05-11 15:00:00,70.73,70.8,70.67,70.67,98167.0,52.4776,52.5295,52.4331,52.4331,98167.0
2016-05-11 15:05:00,70.67,70.76,70.67,70.73,64027.0,52.4331,52.4999,52.4331,52.4776,64027.0
2016-05-11 15:10:00,70.72,70.84,70.72,70.83,65512.0,52.4702,52.5592,52.4702,52.5518,65512.0
2016-05-11 15:15:00,70.84,70.85,70.81,70.81,62569.0,52.5592,52.5666,52.5369,52.5369,62569.0
2016-05-11 15:20:00,70.81,70.85,70.78,70.83,57580.0,52.5369,52.5666,52.5147,52.5518,57580.0
2016-05-11 15:25:00,70.83,70.9,70.82,70.86,65973.0,52.5518,52.6037,52.5444,52.574,65973.0
2016-05-11 15:30:00,70.87,70.91,70.83,70.91,97241.0,52.5815,52.6111,52.5518,52.6111,97241.0
2016-05-11 15:35:00,70.92,70.93,70.88,70.91,133144.0,52.6186,52.626,52.5889,52.6111,133144.0
2016-05-11 15:40:00,70.9,70.91,70.88,70.89,165866.0,52.6037,52.6111,52.5889,52.5963,165866.0
2016-05-11 15:45:00,70.89,70.96,70.89,70.93,195796.0,52.5963,52.6482,52.5963,52.626,195796.0
2016-05-11 15:50:00,70.92,70.93,70.78,70.79,178230.0,52.6186,52.626,52.5147,52.5221,178230.0
2016-05-11 15:55:00,70.79,70.91,70.79,70.83,255916.0,52.5221,52.6111,52.5221,52.5518,255916.0
2016-05-12 09:30:00,71.04,71.2,70.89,70.99,51567.0,52.7076,52.8263,52.5963,52.6705,51567.0
2016-05-12 09:35:00,70.96,71.0,70.81,70.95,35405.0,52.6482,52.6779,52.5369,52.6408,35405.0
2016-05-12 09:40:00,70.91,70.95,70.69,70.92,43532.0,52.6111,52.6408,52.4479,52.6186,43532.0
2016-05-12 09:45:00,70.95,70.96,70.82,70.93,26172.0,52.6408,52.6482,52.5444,52.626,26172.0
2016-05-12 09:50:00,70.94,71.0,70.85,70.89,56948.0,52.6334,52.6779,52.5666,52.5963,56948.0
2016-05-12 09:55:00,70.91,70.96,70.8,70.8,30108.0,52.6111,52.6482,52.5295,52.5295,30108.0
2016-05-12 10:00:00,70.8,70.91,70.72,70.91,44614.0,52.5295,52.6111,52.4702,52.6111,44614.0
2016-05-12 10:05:00,70.9,71.12,70.9,71.12,56744.0,52.6037,52.767,52.6037,52.767,56744.0
2016-05-12 10:10:00,71.12,71.22,71.11,71.18,32384.0,52.767,52.8411,52.7595,52.8115,32384.0
2016-05-12 10:15:00,71.19,71.19,70.96,71.01,26217.0,52.8189,52.8189,52.6482,52.6853,26217.0
2016-05-12 10:20:00,71.01,71.11,71.01,71.09,121570.0,52.6853,52.7595,52.6853,52.7447,121570.0
2016-05-12 10:25:00,71.09,71.21,71.06,71.08,27282.0,52.7447,52.8337,52.7224,52.7373,27282.0
2016-05-12 10:30:00,71.08,71.19,71.07,71.11,30529.0,52.7373,52.8189,52.7299,52.7595,30529.0
2016-05-12 10:35:00,71.09,71.19,71.07,71.18,22392.0,52.7447,52.8189,52.7299,52.8115,22392.0
2016-05-12 10:40:00,71.18,71.18,71.02,71.04,18178.0,52.8115,52.8115,52.6928,52.7076,18178.0
2016-05-12 10:45:00,71.04,71.07,70.94,70.98,52762.0,52.7076,52.7299,52.6334,52.6631,52762.0
2016-05-12 10:50:00,70.98,71.11,70.98,71.04,40920.0,52.6631,52.7595,52.6631,52.7076,40920.0
2016-05-12 10:55:00,71.04,71.1,70.98,71.07,23607.0,52.7076,52.7521,52.6631,52.7299,23607.0
2016-05-12 11:00:00,71.08,71.14,71.07,71.07,57186.0,52.7373,52.7818,52.7299,52.7299,57186.0
2016-05-12 11:05:00,71.08,71.11,70.99,71.08,113651.0,52.7373,52.7595,52.6705,52.7373,113651.0
2016-05-12 11:10:00,71.08,71.11,71.02,71.1,29493.0,52.7373,52.7595,52.6928,52.7521,29493.0
2016-05-12 11:15:00,71.1,71.11,70.99,71.06,32754.0,52.7521,52.7595,52.6705,52.7224,32754.0
2016-05-12 11:20:00,71.06,71.13,70.95,71.03,53386.0,52.7224,52.7744,52.6408,52.7002,53386.0
2016-05-12 11:25:00,71.03,71.12,71.01,71.11,41470.0,52.7002,52.767,52.6853,52.7595,41470.0
2016-05-12 11:30:00,71.1,71.11,70.97,71.02,30268.0,52.7521,52.7595,52.6557,52.6928,30268.0
2016-05-12 11:35:00,71.02,71.05,70.92,70.92,19085.0,52.6928,52.715,52.6186,52.6186,19085.0
2016-05-12 11:40:00,70.93,70.95,70.88,70.9,33814.0,52.626,52.6408,52.5889,52.6037,33814.0
2016-05-12 11:45:00,70.89,70.93,70.76,70.78,35120.0,52.5963,52.626,52.4999,52.5147,35120.0
2016-05-12 11:50:00,70.79,70.81,70.75,70.79,18045.0,52.5221,52.5369,52.4924,52.5221,18045.0
2016-05-12 11:55:00,70.79,70.8,70.67,70.7,19452.0,52.5221,52.5295,52.4331,52.4553,19452.0
2016-05-12 12:00:00,70.7,70.71,70.62,70.7,24456.0,52.4553,52.4628,52.396,52.4553,24456.0
2016-05-12 12:05:00,70.69,70.8,70.69,70.8,10693.0,52.4479,52.5295,52.4479,52.5295,10693.0
2016-05-12 12:10:00,70.8,70.81,70.71,70.73,12017.0,52.5295,52.5369,52.4628,52.4776,12017.0
2016-05-12 12:15:00,70.74,70.82,70.72,70.76,12315.0,52.485,52.5444,52.4702,52.4999,12315.0
2016-05-12 12:20:00,70.77,70.81,70.74,70.79,10364.0,52.5073,52.5369,52.485,52.5221,10364.0
2016-05-12 12:25:00,70.79,70.81,70.73,70.79,13429.0,52.5221,52.5369,52.4776,52.5221,13429.0
2016-05-12 12:30:00,70.8,70.8,70.69,70.71,16901.0,52.5295,52.5295,52.4479,52.4628,16901.0
2016-05-12 12:35:00,70.7,70.7,70.61,70.62,28911.0,52.4553,52.4553,52.3886,52.396,28911.0
2016-05-12 12:40:00,70.62,70.71,70.59,70.69,39707.0,52.396,52.4628,52.3737,52.4479,39707.0
2016-05-12 12:45:00,70.69,70.89,70.67,70.89,21101.0,52.4479,52.5963,52.4331,52.5963,21101.0
2016-05-12 12:50:00,70.89,70.92,70.79,70.8,18733.0,52.5963,52.6186,52.5221,52.5295,18733.0
2016-05-12 12:55:00,70.8,70.93,70.8,70.89,17146.0,52.5295,52.626,52.5295,52.5963,17146.0
2016-05-12 13:00:00,70.9,70.97,70.89,70.89,17762.0,52.6037,52.6557,52.5963,52.5963,17762.0
2016-05-12 13:05:00,70.89,71.0,70.89,70.99,11937.0,52.5963,52.6779,52.5963,52.6705,11937.0
2016-05-12 13:10:00,70.99,71.03,70.9,71.0,25846.0,52.6705,52.7002,52.6037,52.6779,25846.0
2016-05-12 13:15:00,71.0,71.0,70.94,70.95,12371.0,52.6779,52.6779,52.6334,52.6408,12371.0
2016-05-12 13:20:00,70.95,71.02,70.93,70.99,11061.0,52.6408,52.6928,52.626,52.6705,11061.0
2016-05-12 13:25:00,70.97,71.03,70.93,70.94,6852.0,52.6557,52.7002,52.626,52.6334,6852.0
2016-05-12 13:30:00,70.94,70.95,70.89,70.89,26824.0,52.6334,52.6408,52.5963,52.5963,26824.0
2016-05-12 13:35:00,70.89,70.89,70.8,70.83,53461.0,52.5963,52.5963,52.5295,52.5518,53461.0
2016-05-12 13:40:00,70.83,70.9,70.8,70.86,18122.0,52.5518,52.6037,52.5295,52.574,18122.0
2016-05-12 13:45:00,70.85,70.99,70.85,70.98,29896.0,52.5666,52.6705,52.5666,52.6631,29896.0
2016-05-12 13:50:00,70.97,71.01,70.94,71.0,30950.0,52.6557,52.6853,52.6334,52.6779,30950.0
2016-05-12 13:55:00,70.99,71.07,70.99,71.06,46188.0,52.6705,52.7299,52.6705,52.7224,46188.0
2016-05-12 14:00:00,71.06,71.16,71.06,71.14,56349.0,52.7224,52.7966,52.7224,52.7818,56349.0
2016-05-12 14:05:00,71.16,71.16,71.09,71.12,22327.0,52.7966,52.7966,52.7447,52.767,22327.0
2016-05-12 14:10:00,71.12,71.3,71.12,71.27,34079.0,52.767,52.9005,52.767,52.8782,34079.0
2016-05-12 14:15:00,71.27,71.28,71.2,71.28,40012.0,52.8782,52.8857,52.8263,52.8857,40012.0
2016-05-12 14:20:00,71.28,71.31,71.23,71.24,42260.0,52.8857,52.9079,52.8486,52.856,42260.0
2016-05-12 14:25:00,71.24,71.29,71.22,71.23,20707.0,52.856,52.8931,52.8411,52.8486,20707.0
2016-05-12 14:30:00,71.23,71.23,71.18,71.22,13170.0,52.8486,52.8486,52.8115,52.8411,13170.0
2016-05-12 14:35:00,71.23,71.28,71.21,71.23,17472.0,52.8486,52.8857,52.8337,52.8486,17472.0
2016-05-12 14:40:00,71.23,71.23,71.16,71.18,24122.0,52.8486,52.8486,52.7966,52.8115,24122.0
2016-05-12 14:45:00,71.19,71.36,71.18,71.33,33572.0,52.8189,52.945,52.8115,52.9228,33572.0
2016-05-12 14:50:00,71.33,71.39,71.32,71.37,38733.0,52.9228,52.9673,52.9153,52.9524,38733.0
2016-05-12 14:55:00,71.37,71.37,71.31,71.32,14245.0,52.9524,52.9524,52.9079,52.9153,14245.0
2016-05-12 15:00:00,71.32,71.36,71.29,71.32,21405.0,52.9153,52.945,52.8931,52.9153,21405.0
2016-05-12 15:05:00,71.32,71.38,71.29,71.34,23276.0,52.9153,52.9599,52.8931,52.9302,23276.0
2016-05-12 15:10:00,71.33,71.37,71.29,71.34,16390.0,52.9228,52.9524,52.8931,52.9302,16390.0
2016-05-12 15:15:00,71.35,71.39,71.29,71.3,23607.0,52.9376,52.9673,52.8931,52.9005,23607.0
2016-05-12 15:20:00,71.3,71.37,71.3,71.32,19274.0,52.9005,52.9524,52.9005,52.9153,19274.0
2016-05-12 15:25:00,71.33,71.35,71.3,71.34,41881.0,52.9228,52.9376,52.9005,52.9302,41881.0
2016-05-12 15:30:00,71.33,71.34,71.27,71.28,34210.0,52.9228,52.9302,52.8782,52.8857,34210.0
2016-05-12 15:35:00,71.28,71.33,71.25,71.31,30267.0,52.8857,52.9228,52.8634,52.9079,30267.0
2016-05-12 15:40:00,71.31,71.39,71.31,71.31,58586.0,52.9079,52.9673,52.9079,52.9079,58586.0
2016-05-12 15:45:00,71.31,71.37,71.28,71.36,93596.0,52.9079,52.9524,52.8857,52.945,93596.0
2016-05-12 15:50:00,71.35,71.36,71.29,71.33,186950.0,52.9376,52.945,52.8931,52.9228,186950.0
2016-05-12 15:55:00,71.34,71.35,71.22,71.34,314147.0,52.9302,52.9376,52.8411,52.9302,314147.0
2016-05-13 09:30:00,71.27,71.34,71.0,71.06,91169.0,52.8782,52.9302,52.6779,52.7224,91169.0
2016-05-13 09:35:00,71.08,71.5,71.04,71.49,76970.0,52.7373,53.0489,52.7076,53.0415,76970.0
2016-05-13 09:40:00,71.49,71.86,71.41,71.84,62484.0,53.0415,53.316,52.9821,53.3012,62484.0
2016-05-13 09:45:00,71.82,71.9,71.67,71.73,97736.0,53.2863,53.3457,53.175,53.2195,97736.0
2016-05-13 09:50:00,71.71,71.71,71.36,71.36,24523.0,53.2047,53.2047,52.945,52.945,24523.0
2016-05-13 09:55:00,71.36,71.58,71.35,71.46,32282.0,52.945,53.1082,52.9376,53.0192,32282.0
2016-05-13 10:00:00,71.48,71.67,71.4,71.54,54436.0,53.0341,53.175,52.9747,53.0786,54436.0
2016-05-13 10:05:00,71.54,71.58,71.42,71.47,59934.0,53.0786,53.1082,52.9895,53.0266,59934.0
2016-05-13 10:10:00,71.46,71.55,71.42,71.48,42550.0,53.0192,53.086,52.9895,53.0341,42550.0
2016-05-13 10:15:00,71.47,71.62,71.42,71.62,25136.0,53.0266,53.1379,52.9895,53.1379,25136.0
2016-05-13 10:20:00,71.63,71.66,71.53,71.55,17850.0,53.1453,53.1676,53.0711,53.086,17850.0
2016-05-13 10:25:00,71.55,71.65,71.54,71.55,23154.0,53.086,53.1602,53.0786,53.086,23154.0
2016-05-13 10:30:00,71.54,71.62,71.47,71.56,46909.0,53.0786,53.1379,53.0266,53.0934,46909.0
2016-05-13 10:35:00,71.57,71.62,71.48,71.51,24645.0,53.1008,53.1379,53.0341,53.0563,24645.0
2016-05-13 10:40:00,71.5,71.51,71.42,71.47,46012.0,53.0489,53.0563,52.9895,53.0266,46012.0
2016-05-13 10:45:00,71.44,71.48,71.41,71.45,33696.0,53.0044,53.0341,52.9821,53.0118,33696.0
2016-05-13 10:50:00,71.45,71.56,71.4,71.45,36001.0,53.0118,53.0934,52.9747,53.0118,36001.0
2016-05-13 10:55:00,71.45,71.45,71.24,71.31,45787.0,53.0118,53.0118,52.856,52.9079,45787.0
2016-05-13 11:00:00,71.33,71.42,71.25,71.32,48291.0,52.9228,52.9895,52.8634,52.9153,48291.0
2016-05-13 11:05:00,71.31,71.37,71.29,71.34,44187.0,52.9079,52.9524,52.8931,52.9302,44187.0
2016-05-13 11:10:00,71.36,71.42,71.29,71.29,40108.0,52.945,52.9895,52.8931,52.8931,40108.0
2016-05-13 11:15:00,71.29,71.37,71.25,71.28,29886.0,52.8931,52.9524,52.8634,52.8857,29886.0
2016-05-13 11:20:00,71.29,71.37,71.24,71.35,23760.0,52.8931,52.9524,52.856,52.9376,23760.0
2016-05-13 11:25:00,71.34,71.55,71.33,71.5,27880.0,52.9302,53.086,52.9228,53.0489,27880.0
2016-05-13 11:30:00,71.51,71.66,71.46,71.64,40306.0,53.0563,53.1676,53.0192,53.1528,40306.0
2016-05-13 11:35:00,71.63,71.66,71.57,71.64,34610.0,53.1453,53.1676,53.1008,53.1528,34610.0
2016-05-13 11:40:00,71.65,71.65,71.48,71.53,15897.0,53.1602,53.1602,53.0341,53.0711,15897.0
2016-05-13 11:45:00,71.54,71.7,71.52,71.65,34179.0,53.0786,53.1973,53.0637,53.1602,34179.0
2016-05-13 11:50:00,71.64,71.67,71.56,71.67,24632.0,53.1528,53.175,53.0934,53.175,24632.0
2016-05-13 11:55:00,71.66,71.67,71.56,71.57,19016.0,53.1676,53.175,53.0934,53.1008,19016.0
2016-05-13 12:00:00,71.58,71.58,71.49,71.5,35874.0,53.1082,53.1082,53.0415,53.0489,35874.0
2016-05-13 12:05:00,71.49,71.54,71.46,71.5,22546.0,53.0415,53.0786,53.0192,53.0489,22546.0
2016-05-13 12:10:00,71.5,71.54,71.48,71.51,11624.0,53.0489,53.0786,53.0341,53.0563,11624.0
2016-05-13 12:15:00,71.51,71.59,71.5,71.56,14718.0,53.0563,53.1157,53.0489,53.0934,14718.0
2016-05-13 12:20:00,71.56,71.62,71.54,71.61,24162.0,53.0934,53.1379,53.0786,53.1305,24162.0
2016-05-13 12:25:00,71.61,71.68,71.61,71.65,23430.0,53.1305,53.1824,53.1305,53.1602,23430.0
2016-05-13 12:30:00,71.65,71.68,71.61,71.64,21524.0,53.1602,53.1824,53.1305,53.1528,21524.0
2016-05-13 12:35:00,71.65,71.69,71.61,71.66,20141.0,53.1602,53.1899,53.1305,53.1676,20141.0
2016-05-13 12:40:00,71.66,71.66,71.54,71.57,33854.0,53.1676,53.1676,53.0786,53.1008,33854.0
2016-05-13 12:45:00,71.56,71.67,71.54,71.67,25513.0,53.0934,53.175,53.0786,53.175,25513.0
2016-05-13 12:50:00,71.67,71.69,71.61,71.63,38404.0,53.175,53.1899,53.1305,53.1453,38404.0
2016-05-13 12:55:00,71.63,71.69,71.6,71.63,40655.0,53.1453,53.1899,53.1231,53.1453,40655.0
2016-05-13 13:00:00,71.62,71.63,71.54,71.59,68408.0,53.1379,53.1453,53.0786,53.1157,68408.0
2016-05-13 13:05:00,71.61,71.64,71.54,71.61,18832.0,53.1305,53.1528,53.0786,53.1305,18832.0
2016-05-13 13:10:00,71.61,71.65,71.57,71.64,22284.0,53.1305,53.1602,53.1008,53.1528,22284.0
2016-05-13 13:15:00,71.64,71.65,71.59,71.61,20015.0,53.1528,53.1602,53.1157,53.1305,20015.0
2016-05-13 13:20:00,71.6,71.65,71.57,71.58,26225.0,53.1231,53.1602,53.1008,53.1082,26225.0
2016-05-13 13:25:00,71.59,71.64,71.58,71.6,26226.0,53.1157,53.1528,53.1082,53.1231,26226.0
2016-05-13 13:30:00,71.61,71.69,71.61,71.63,32668.0,53.1305,53.1899,53.1305,53.1453,32668.0
2016-05-13 13:35:00,71.62,71.63,71.53,71.53,37291.0,53.1379,53.1453,53.0711,53.0711,37291.0
2016-05-13 13:40:00,71.52,71.53,71.46,71.52,15427.0,53.0637,53.0711,53.0192,53.0637,15427.0
2016-05-13 13:45:00,71.53,71.55,71.45,71.45,19711.0,53.0711,53.086,53.0118,53.0118,19711.0
2016-05-13 13:50:00,71.45,71.48,71.45,71.45,51438.0,53.0118,53.0341,53.0118,53.0118,51438.0
2016-05-13 13:55:00,71.46,71.46,71.36,71.4,42548.0,53.0192,53.0192,52.945,52.9747,42548.0
2016-05-13 14:00:00,71.4,71.47,71.35,71.42,19416.0,52.9747,53.0266,52.9376,52.9895,19416.0
2016-05-13 14:05:00,71.41,71.41,71.33,71.36,17953.0,52.9821,52.9821,52.9228,52.945,17953.0
2016-05-13 14:10:00,71.35,71.38,71.27,71.3,23196.0,52.9376,52.9599,52.8782,52.9005,23196.0
2016-05-13 14:15:00,71.29,71.33,71.25,71.27,42394.0,52.8931,52.9228,52.8634,52.8782,42394.0
2016-05-13 14:20:00,71.26,71.26,71.12,71.21,38740.0,52.8708,52.8708,52.767,52.8337,38740.0
2016-05-13 14:25:00,71.21,71.27,71.2,71.26,30391.0,52.8337,52.8782,52.8263,52.8708,30391.0
2016-05-13 14:30:00,71.25,71.32,71.23,71.29,24318.0,52.8634,52.9153,52.8486,52.8931,24318.0
2016-05-13 14:35:00,71.28,71.3,71.21,71.26,23315.0,52.8857,52.9005,52.8337,52.8708,23315.0
2016-05-13 14:40:00,71.24,71.32,71.19,71.29,30805.0,52.856,52.9153,52.8189,52.8931,30805.0
2016-05-13 14:45:00,71.29,71.29,71.23,71.24,11873.0,52.8931,52.8931,52.8486,52.856,11873.0
2016-05-13 14:50:00,71.24,71.24,71.16,71.19,17090.0,52.856,52.856,52.7966,52.8189,17090.0
2016-05-13 14:55:00,71.18,71.28,71.15,71.26,15157.0,52.8115,52.8857,52.7892,52.8708,15157.0
2016-05-13 15:00:00,71.27,71.35,71.23,71.35,42892.0,52.8782,52.9376,52.8486,52.9376,42892.0
2016-05-13 15:05:00,71.35,71.38,71.29,71.35,26768.0,52.9376,52.9599,52.8931,52.9376,26768.0
2016-05-13 15:10:00,71.34,71.38,71.29,71.38,30616.0,52.9302,52.9599,52.8931,52.9599,30616.0
2016-05-13 15:15:00,71.38,71.42,71.31,71.35,42516.0,52.9599,52.9895,52.9079,52.9376,42516.0
2016-05-13 15:20:00,71.33,71.39,71.3,71.36,37082.0,52.9228,52.9673,52.9005,52.945,37082.0
2016-05-13 15:25:00,71.36,71.4,71.33,71.36,36922.0,52.945,52.9747,52.9228,52.945,36922.0
2016-05-13 15:30:00,71.36,71.39,71.3,71.33,26178.0,52.945,52.9673,52.9005,52.9228,26178.0
2016-05-13 15:35:00,71.33,71.35,71.29,71.31,32375.0,52.9228,52.9376,52.8931,52.9079,32375.0
2016-05-13 15:40:00,71.31,71.37,71.27,71.3,45701.0,52.9079,52.9524,52.8782,52.9005,45701.0
2016-05-13 15:45:00,71.3,71.34,71.26,71.3,85277.0,52.9005,52.9302,52.8708,52.9005,85277.0
2016-05-13 15:50:00,71.3,71.31,71.21,71.21,70359.0,52.9005,52.9079,52.8337,52.8337,70359.0
2016-05-13 15:55:00,71.22,71.26,71.16,71.19,194484.0,52.8411,52.8708,52.7966,52.8189,194484.0
2016-05-16 09:30:00,71.42,71.5,71.02,71.36,73762.0,52.9895,53.0489,52.6928,52.945,73762.0
2016-05-16 09:35:00,71.39,71.8,71.17,71.64,78232.0,52.9673,53.2715,52.804,53.1528,78232.0
2016-05-16 09:40:00,71.67,71.79,71.59,71.75,100609.0,53.175,53.2641,53.1157,53.2344,100609.0
2016-05-16 09:45:00,71.72,71.78,71.54,71.7,28104.0,53.2121,53.2566,53.0786,53.1973,28104.0
2016-05-16 09:50:00,71.72,71.76,71.48,71.6,34742.0,53.2121,53.2418,53.0341,53.1231,34742.0
2016-05-16 09:55:00,71.59,71.75,71.49,71.71,194448.0,53.1157,53.2344,53.0415,53.2047,194448.0
2016-05-16 10:00:00,71.72,71.79,71.63,71.79,23634.0,53.2121,53.2641,53.1453,53.2641,23634.0
2016-05-16 10:05:00,71.78,71.82,71.69,71.72,43137.0,53.2566,53.2863,53.1899,53.2121,43137.0
2016-05-16 10:10:00,71.72,71.9,71.69,71.86,42441.0,53.2121,53.3457,53.1899,53.316,42441.0
2016-05-16 10:15:00,71.85,71.85,71.71,71.8,138142.0,53.3086,53.3086,53.2047,53.2715,138142.0
2016-05-16 10:20:00,71.81,71.9,71.8,71.9,32668.0,53.2789,53.3457,53.2715,53.3457,32668.0
2016-05-16 10:25:00,71.92,72.11,71.92,71.98,82085.0,53.3605,53.5015,53.3605,53.405,82085.0
2016-05-16 10:30:00,72.0,72.15,72.0,72.13,37651.0,53.4199,53.5312,53.4199,53.5163,37651.0
2016-05-16 10:35:00,72.14,72.17,72.07,72.17,45970.0,53.5237,53.546,53.4718,53.546,45970.0
2016-05-16 10:40:00,72.16,72.27,72.14,72.23,72710.0,53.5386,53.6202,53.5237,53.5905,72710.0
2016-05-16 10:45:00,72.23,72.42,72.19,72.39,73928.0,53.5905,53.7315,53.5608,53.7092,73928.0
2016-05-16 10:50:00,72.38,72.39,72.3,72.34,32802.0,53.7018,53.7092,53.6424,53.6721,32802.0
2016-05-16 10:55:00,72.35,72.41,72.26,72.29,41774.0,53.6795,53.7241,53.6128,53.635,41774.0
2016-05-16 11:00:00,72.3,72.48,72.28,72.45,62867.0,53.6424,53.776,53.6276,53.7537,62867.0
2016-05-16 11:05:00,72.46,72.47,72.37,72.38,37501.0,53.7612,53.7686,53.6944,53.7018,37501.0
2016-05-16 11:10:00,72.38,72.47,72.38,72.46,41020.0,53.7018,53.7686,53.7018,53.7612,41020.0
2016-05-16 11:15:00,72.45,72.5,72.4,72.49,63987.0,53.7537,53.7908,53.7166,53.7834,63987.0
2016-05-16 11:20:00,72.5,72.53,72.43,72.44,56984.0,53.7908,53.8131,53.7389,53.7463,56984.0
2016-05-16 11:25:00,72.43,72.46,72.37,72.37,23300.0,53.7389,53.7612,53.6944,53.6944,23300.0
2016-05-16 11:30:00,72.38,72.42,72.3,72.31,16072.0,53.7018,53.7315,53.6424,53.6499,16072.0
2016-05-16 11:35:00,72.3,72.31,72.19,72.26,26834.0,53.6424,53.6499,53.5608,53.6128,26834.0
2016-05-16 11:40:00,72.28,72.46,72.26,72.41,48046.0,53.6276,53.7612,53.6128,53.7241,48046.0
2016-05-16 11:45:00,72.42,72.56,72.42,72.56,16056.0,53.7315,53.8353,53.7315,53.8353,16056.0
2016-05-16 11:50:00,72.56,72.6,72.53,72.55,22087.0,53.8353,53.865,53.8131,53.8279,22087.0
2016-05-16 11:55:00,72.56,72.62,72.52,72.59,30696.0,53.8353,53.8799,53.8057,53.8576,30696.0
2016-05-16 12:00:00,72.6,72.6,72.44,72.45,36777.0,53.865,53.865,53.7463,53.7537,36777.0
2016-05-16 12:05:00,72.46,72.52,72.46,72.48,25063.0,53.7612,53.8057,53.7612,53.776,25063.0
2016-05-16 12:10:00,72.46,72.47,72.41,72.44,18347.0,53.7612,53.7686,53.7241,53.7463,18347.0
2016-05-16 12:15:00,72.44,72.47,72.38,72.39,27407.0,53.7463,53.7686,53.7018,53.7092,27407.0
2016-05-16 12:20:00,72.4,72.48,72.4,72.47,27106.0,53.7166,53.776,53.7166,53.7686,27106.0
2016-05-16 12:25:00,72.46,72.57,72.46,72.52,40179.0,53.7612,53.8428,53.7612,53.8057,40179.0
2016-05-16 12:30:00,72.51,72.55,72.51,72.52,29921.0,53.7983,53.8279,53.7983,53.8057,29921.0
2016-05-16 12:35:00,72.52,72.57,72.51,72.55,20767.0,53.8057,53.8428,53.7983,53.8279,20767.0
2016-05-16 12:40:00,72.55,72.57,72.49,72.56,19855.0,53.8279,53.8428,53.7834,53.8353,19855.0
2016-05-16 12:45:00,72.55,72.58,72.51,72.55,17916.0,53.8279,53.8502,53.7983,53.8279,17916.0
2016-05-16 12:50:00,72.55,72.64,72.54,72.61,22878.0,53.8279,53.8947,53.8205,53.8724,22878.0
2016-05-16 12:55:00,72.6,72.66,72.57,72.64,25796.0,53.865,53.9095,53.8428,53.8947,25796.0
2016-05-16 13:00:00,72.65,72.73,72.62,72.72,32754.0,53.9021,53.9615,53.8799,53.9541,32754.0
2016-05-16 13:05:00,72.73,72.73,72.67,72.72,30129.0,53.9615,53.9615,53.917,53.9541,30129.0
2016-05-16 13:10:00,72.72,72.73,72.65,72.65,26412.0,53.9541,53.9615,53.9021,53.9021,26412.0
2016-05-16 13:15:00,72.65,72.73,72.65,72.73,14179.0,53.9021,53.9615,53.9021,53.9615,14179.0
2016-05-16 13:20:00,72.72,72.79,72.7,72.78,37773.0,53.9541,54.006,53.9392,53.9986,37773.0
2016-05-16 13:25:00,72.78,72.8,72.73,72.76,27984.0,53.9986,54.0134,53.9615,53.9837,27984.0
2016-05-16 13:30:00,72.76,72.8,72.7,72.7,37019.0,53.9837,54.0134,53.9392,53.9392,37019.0
2016-05-16 13:35:00,72.71,72.72,72.68,72.69,30623.0,53.9466,53.9541,53.9244,53.9318,30623.0
2016-05-16 13:40:00,72.7,72.71,72.54,72.58,38890.0,53.9392,53.9466,53.8205,53.8502,38890.0
2016-05-16 13:45:00,72.58,72.73,72.58,72.72,32701.0,53.8502,53.9615,53.8502,53.9541,32701.0
2016-05-16 13:50:00,72.73,72.73,72.61,72.61,16151.0,53.9615,53.9615,53.8724,53.8724,16151.0
2016-05-16 13:55:00,72.61,72.74,72.6,72.72,30114.0,53.8724,53.9689,53.865,53.9541,30114.0
2016-05-16 14:00:00,72.71,72.76,72.66,72.73,23266.0,53.9466,53.9837,53.9095,53.9615,23266.0
2016-05-16 14:05:00,72.73,72.75,72.68,72.72,18350.0,53.9615,53.9763,53.9244,53.9541,18350.0
2016-05-16 14:10:00,72.73,72.86,72.73,72.85,53893.0,53.9615,54.0579,53.9615,54.0505,53893.0
2016-05-16 14:15:00,72.86,72.86,72.79,72.82,22572.0,54.0579,54.0579,54.006,54.0283,22572.0
2016-05-16 14:20:00,72.83,72.88,72.83,72.88,27875.0,54.0357,54.0728,54.0357,54.0728,27875.0
2016-05-16 14:25:00,72.88,72.91,72.83,72.83,48920.0,54.0728,54.095,54.0357,54.0357,48920.0
2016-05-16 14:30:00,72.82,72.89,72.77,72.82,34649.0,54.0283,54.0802,53.9912,54.0283,34649.0
2016-05-16 14:35:00,72.81,72.85,72.73,72.8,48013.0,54.0208,54.0505,53.9615,54.0134,48013.0
2016-05-16 14:40:00,72.8,72.84,72.76,72.78,23340.0,54.0134,54.0431,53.9837,53.9986,23340.0
2016-05-16 14:45:00,72.78,72.89,72.78,72.88,48263.0,53.9986,54.0802,53.9986,54.0728,48263.0
2016-05-16 14:50:00,72.89,72.9,72.83,72.87,30184.0,54.0802,54.0876,54.0357,54.0654,30184.0
2016-05-16 14:55:00,72.87,72.98,72.87,72.98,46421.0,54.0654,54.147,54.0654,54.147,46421.0
2016-05-16 15:00:00,72.97,73.0,72.92,72.97,71115.0,54.1395,54.1618,54.1024,54.1395,71115.0
2016-05-16 15:05:00,72.96,73.0,72.9,72.98,52761.0,54.1321,54.1618,54.0876,54.147,52761.0
2016-05-16 15:10:00,72.97,72.97,72.88,72.9,37924.0,54.1395,54.1395,54.0728,54.0876,37924.0
2016-05-16 15:15:00,72.9,72.95,72.9,72.93,64836.0,54.0876,54.1247,54.0876,54.1099,64836.0
2016-05-16 15:20:00,72.91,73.01,72.88,72.98,90733.0,54.095,54.1692,54.0728,54.147,90733.0
2016-05-16 15:25:00,73.0,73.0,72.84,72.84,41770.0,54.1618,54.1618,54.0431,54.0431,41770.0
2016-05-16 15:30:00,72.84,72.86,72.76,72.77,51854.0,54.0431,54.0579,53.9837,53.9912,51854.0
2016-05-16 15:35:00,72.77,72.83,72.76,72.8,83329.0,53.9912,54.0357,53.9837,54.0134,83329.0
2016-05-16 15:40:00,72.8,72.83,72.74,72.78,98941.0,54.0134,54.0357,53.9689,53.9986,98941.0
2016-05-16 15:45:00,72.78,72.88,72.73,72.87,121534.0,53.9986,54.0728,53.9615,54.0654,121534.0
2016-05-16 15:50:00,72.87,72.87,72.78,72.86,140076.0,54.0654,54.0654,53.9986,54.0579,140076.0
2016-05-16 15:55:00,72.85,73.01,72.83,72.85,392467.0,54.0505,54.1692,54.0357,54.0505,392467.0
2016-05-17 09:30:00,72.2,72.87,72.18,72.85,166270.0,53.5682,54.0654,53.5534,54.0505,166270.0
2016-05-17 09:35:00,72.85,72.97,72.76,72.77,113652.0,54.0505,54.1395,53.9837,53.9912,113652.0
2016-05-17 09:40:00,72.74,72.79,72.6,72.63,109919.0,53.9689,54.006,53.865,53.8873,109919.0
2016-05-17 09:45:00,72.61,72.67,72.52,72.67,54833.0,53.8724,53.917,53.8057,53.917,54833.0
2016-05-17 09:50:00,72.67,72.81,72.45,72.46,53602.0,53.917,54.0208,53.7537,53.7612,53602.0
2016-05-17 09:55:00,72.46,72.51,72.18,72.19,257342.0,53.7612,53.7983,53.5534,53.5608,257342.0
2016-05-17 10:00:00,72.22,72.34,72.08,72.24,89356.0,53.5831,53.6721,53.4792,53.5979,89356.0
2016-05-17 10:05:00,72.25,72.26,72.04,72.1,97382.0,53.6053,53.6128,53.4495,53.4941,97382.0
2016-05-17 10:10:00,72.1,72.17,72.04,72.05,59585.0,53.4941,53.546,53.4495,53.457,59585.0
2016-05-17 10:15:00,72.05,72.07,71.96,72.04,480095.0,53.457,53.4718,53.3902,53.4495,480095.0
2016-05-17 10:20:00,72.05,72.21,72.01,72.02,51609.0,53.457,53.5757,53.4273,53.4347,51609.0
2016-05-17 10:25:00,72.03,72.04,71.86,71.96,53595.0,53.4421,53.4495,53.316,53.3902,53595.0
2016-05-17 10:30:00,71.97,71.99,71.89,71.98,45217.0,53.3976,53.4124,53.3382,53.405,45217.0
2016-05-17 10:35:00,71.98,72.05,71.94,72.02,252826.0,53.405,53.457,53.3753,53.4347,252826.0
2016-05-17 10:40:00,72.01,72.13,72.01,72.05,56656.0,53.4273,53.5163,53.4273,53.457,56656.0
2016-05-17 10:45:00,72.05,72.18,72.03,72.04,34225.0,53.457,53.5534,53.4421,53.4495,34225.0
2016-05-17 10:50:00,72.04,72.14,72.03,72.11,43602.0,53.4495,53.5237,53.4421,53.5015,43602.0
2016-05-17 10:55:00,72.11,72.14,71.98,71.98,68308.0,53.5015,53.5237,53.405,53.405,68308.0
2016-05-17 11:00:00,71.98,72.0,71.9,71.92,55841.0,53.405,53.4199,53.3457,53.3605,55841.0
2016-05-17 11:05:00,71.91,71.91,71.83,71.84,53221.0,53.3531,53.3531,53.2937,53.3012,53221.0
2016-05-17 11:10:00,71.83,71.86,71.73,71.76,100772.0,53.2937,53.316,53.2195,53.2418,100772.0
2016-05-17 11:15:00,71.76,71.85,71.76,71.8,81638.0,53.2418,53.3086,53.2418,53.2715,81638.0
2016-05-17 11:20:00,71.8,71.83,71.78,71.83,83699.0,53.2715,53.2937,53.2566,53.2937,83699.0
2016-05-17 11:25:00,71.83,71.85,71.72,71.78,49895.0,53.2937,53.3086,53.2121,53.2566,49895.0
2016-05-17 11:30:00,71.79,71.84,71.74,71.74,55798.0,53.2641,53.3012,53.227,53.227,55798.0
2016-05-17 11:35:00,71.74,71.77,71.62,71.63,107505.0,53.227,53.2492,53.1379,53.1453,107505.0
2016-05-17 11:40:00,71.62,71.64,71.5,71.52,332044.0,53.1379,53.1528,53.0489,53.0637,332044.0
2016-05-17 11:45:00,71.52,71.64,71.5,71.63,59472.0,53.0637,53.1528,53.0489,53.1453,59472.0
2016-05-17 11:50:00,71.63,71.71,71.6,71.65,166796.0,53.1453,53.2047,53.1231,53.1602,166796.0
2016-05-17 11:55:00,71.65,71.67,71.57,71.58,67868.0,53.1602,53.175,53.1008,53.1082,67868.0
2016-05-17 12:00:00,71.58,71.62,71.52,71.62,51392.0,53.1082,53.1379,53.0637,53.1379,51392.0
2016-05-17 12:05:00,71.62,71.86,71.62,71.76,172362.0,53.1379,53.316,53.1379,53.2418,172362.0
2016-05-17 12:10:00,71.77,71.82,71.68,71.7,224223.0,53.2492,53.2863,53.1824,53.1973,224223.0
2016-05-17 12:15:00,71.69,71.73,71.65,71.69,42473.0,53.1899,53.2195,53.1602,53.1899,42473.0
2016-05-17 12:20:00,71.7,71.77,71.6,71.6,34411.0,53.1973,53.2492,53.1231,53.1231,34411.0
2016-05-17 12:25:00,71.6,71.61,71.47,71.51,215369.0,53.1231,53.1305,53.0266,53.0563,215369.0
2016-05-17 12:30:00,71.51,71.52,71.4,71.42,45089.0,53.0563,53.0637,52.9747,52.9895,45089.0
2016-05-17 12:35:00,71.42,71.48,71.39,71.47,41517.0,52.9895,53.0341,52.9673,53.0266,41517.0
2016-05-17 12:40:00,71.46,71.46,71.29,71.3,47699.0,53.0192,53.0192,52.8931,52.9005,47699.0
2016-05-17 12:45:00,71.29,71.33,71.2,71.2,69246.0,52.8931,52.9228,52.8263,52.8263,69246.0
2016-05-17 12:50:00,71.21,71.3,71.19,71.25,47163.0,52.8337,52.9005,52.8189,52.8634,47163.0
2016-05-17 12:55:00,71.26,71.26,71.13,71.16,41502.0,52.8708,52.8708,52.7744,52.7966,41502.0
2016-05-17 13:00:00,71.16,71.25,71.15,71.16,46432.0,52.7966,52.8634,52.7892,52.7966,46432.0
2016-05-17 13:05:00,71.17,71.24,71.14,71.14,37647.0,52.804,52.856,52.7818,52.7818,37647.0
2016-05-17 13:10:00,71.15,71.16,71.09,71.16,44262.0,52.7892,52.7966,52.7447,52.7966,44262.0
2016-05-17 13:15:00,71.15,71.15,71.05,71.11,74076.0,52.7892,52.7892,52.715,52.7595,74076.0
2016-05-17 13:20:00,71.12,71.14,71.06,71.08,45681.0,52.767,52.7818,52.7224,52.7373,45681.0
2016-05-17 13:25:00,71.08,71.15,71.03,71.15,34285.0,52.7373,52.7892,52.7002,52.7892,34285.0
2016-05-17 13:30:00,71.16,71.24,71.15,71.17,30042.0,52.7966,52.856,52.7892,52.804,30042.0
2016-05-17 13:35:00,71.17,71.29,71.15,71.25,59783.0,52.804,52.8931,52.7892,52.8634,59783.0
2016-05-17 13:40:00,71.24,71.34,71.23,71.33,48919.0,52.856,52.9302,52.8486,52.9228,48919.0
2016-05-17 13:45:00,71.33,71.4,71.31,71.4,24276.0,52.9228,52.9747,52.9079,52.9747,24276.0
2016-05-17 13:50:00,71.4,71.46,71.39,71.43,24777.0,52.9747,53.0192,52.9673,52.997,24777.0
2016-05-17 13:55:00,71.45,71.51,71.32,71.35,79546.0,53.0118,53.0563,52.9153,52.9376,79546.0
2016-05-17 14:00:00,71.34,71.4,71.28,71.29,31016.0,52.9302,52.9747,52.8857,52.8931,31016.0
2016-05-17 14:05:00,71.29,71.3,71.21,71.22,38737.0,52.8931,52.9005,52.8337,52.8411,38737.0
2016-05-17 14:10:00,71.21,71.37,71.18,71.36,40007.0,52.8337,52.9524,52.8115,52.945,40007.0
2016-05-17 14:15:00,71.37,71.42,71.26,71.27,33860.0,52.9524,52.9895,52.8708,52.8782,33860.0
2016-05-17 14:20:00,71.27,71.28,71.18,71.23,31073.0,52.8782,52.8857,52.8115,52.8486,31073.0
2016-05-17 14:25:00,71.22,71.25,71.14,71.25,49264.0,52.8411,52.8634,52.7818,52.8634,49264.0
2016-05-17 14:30:00,71.24,71.28,71.17,71.18,42119.0,52.856,52.8857,52.804,52.8115,42119.0
2016-05-17 14:35:00,71.18,71.21,71.14,71.19,47761.0,52.8115,52.8337,52.7818,52.8189,47761.0
2016-05-17 14:40:00,71.19,71.28,71.18,71.26,40321.0,52.8189,52.8857,52.8115,52.8708,40321.0
2016-05-17 14:45:00,71.27,71.29,71.22,71.22,36228.0,52.8782,52.8931,52.8411,52.8411,36228.0
2016-05-17 14:50:00,71.22,71.25,71.17,71.18,36518.0,52.8411,52.8634,52.804,52.8115,36518.0
2016-05-17 14:55:00,71.18,71.24,71.06,71.21,54893.0,52.8115,52.856,52.7224,52.8337,54893.0
2016-05-17 15:00:00,71.21,71.23,71.12,71.18,45964.0,52.8337,52.8486,52.767,52.8115,45964.0
2016-05-17 15:05:00,71.19,71.26,71.17,71.23,84741.0,52.8189,52.8708,52.804,52.8486,84741.0
2016-05-17 15:10:00,71.22,71.25,71.1,71.12,63592.0,52.8411,52.8634,52.7521,52.767,63592.0
2016-05-17 15:15:00,71.13,71.13,70.99,70.99,81052.0,52.7744,52.7744,52.6705,52.6705,81052.0
2016-05-17 15:20:00,71.0,71.07,70.99,71.01,83568.0,52.6779,52.7299,52.6705,52.6853,83568.0
2016-05-17 15:25:00,71.02,71.02,70.9,71.0,73798.0,52.6928,52.6928,52.6037,52.6779,73798.0
2016-05-17 15:30:00,71.0,71.05,70.96,71.0,118087.0,52.6779,52.715,52.6482,52.6779,118087.0
2016-05-17 15:35:00,71.0,71.12,70.99,71.11,140820.0,52.6779,52.767,52.6705,52.7595,140820.0
2016-05-17 15:40:00,71.12,71.14,71.04,71.09,162725.0,52.767,52.7818,52.7076,52.7447,162725.0
2016-05-17 15:45:00,71.1,71.15,71.02,71.08,172333.0,52.7521,52.7892,52.6928,52.7373,172333.0
2016-05-17 15:50:00,71.09,71.11,71.0,71.01,259675.0,52.7447,52.7595,52.6779,52.6853,259675.0
2016-05-17 15:55:00,71.0,71.23,71.0,71.2,487024.0,52.6779,52.8486,52.6779,52.8263,487024.0
2016-05-18 09:30:00,70.91,71.2,70.9,71.2,172022.0,52.6111,52.8263,52.6037,52.8263,172022.0
2016-05-18 09:35:00,71.2,71.31,70.96,71.23,56470.0,52.8263,52.9079,52.6482,52.8486,56470.0
2016-05-18 09:40:00,71.23,71.43,71.23,71.34,68710.0,52.8486,52.997,52.8486,52.9302,68710.0
2016-05-18 09:45:00,71.38,71.45,71.28,71.35,35106.0,52.9599,53.0118,52.8857,52.9376,35106.0
2016-05-18 09:50:00,71.32,71.5,71.22,71.5,37850.0,52.9153,53.0489,52.8411,53.0489,37850.0
2016-05-18 09:55:00,71.47,71.57,71.44,71.44,92615.0,53.0266,53.1008,53.0044,53.0044,92615.0
2016-05-18 10:00:00,71.44,71.47,71.29,71.34,32274.0,53.0044,53.0266,52.8931,52.9302,32274.0
2016-05-18 10:05:00,71.33,71.43,71.14,71.24,48789.0,52.9228,52.997,52.7818,52.856,48789.0
2016-05-18 10:10:00,71.25,71.51,71.25,71.51,34938.0,52.8634,53.0563,52.8634,53.0563,34938.0
2016-05-18 10:15:00,71.49,71.54,71.32,71.54,29798.0,53.0415,53.0786,52.9153,53.0786,29798.0
2016-05-18 10:20:00,71.53,71.54,71.38,71.48,32398.0,53.0711,53.0786,52.9599,53.0341,32398.0
2016-05-18 10:25:00,71.46,71.57,71.45,71.49,32848.0,53.0192,53.1008,53.0118,53.0415,32848.0
2016-05-18 10:30:00,71.48,71.57,71.46,71.55,33859.0,53.0341,53.1008,53.0192,53.086,33859.0
2016-05-18 10:35:00,71.55,71.57,71.45,71.52,28070.0,53.086,53.1008,53.0118,53.0637,28070.0
2016-05-18 10:40:00,71.52,71.53,71.44,71.51,40934.0,53.0637,53.0711,53.0044,53.0563,40934.0
2016-05-18 10:45:00,71.51,71.57,71.47,71.56,41298.0,53.0563,53.1008,53.0266,53.0934,41298.0
2016-05-18 10:50:00,71.56,71.58,71.46,71.47,26672.0,53.0934,53.1082,53.0192,53.0266,26672.0
2016-05-18 10:55:00,71.47,71.61,71.42,71.55,42912.0,53.0266,53.1305,52.9895,53.086,42912.0
2016-05-18 11:00:00,71.55,71.61,71.43,71.55,55960.0,53.086,53.1305,52.997,53.086,55960.0
2016-05-18 11:05:00,71.56,71.58,71.46,71.5,46329.0,53.0934,53.1082,53.0192,53.0489,46329.0
2016-05-18 11:10:00,71.51,71.56,71.48,71.56,34635.0,53.0563,53.0934,53.0341,53.0934,34635.0
2016-05-18 11:15:00,71.58,71.64,71.51,71.51,36290.0,53.1082,53.1528,53.0563,53.0563,36290.0
2016-05-18 11:20:00,71.53,71.71,71.52,71.62,46835.0,53.0711,53.2047,53.0637,53.1379,46835.0
2016-05-18 11:25:00,71.63,71.8,71.63,71.79,40376.0,53.1453,53.2715,53.1453,53.2641,40376.0
2016-05-18 11:30:00,71.8,71.8,71.63,71.68,79524.0,53.2715,53.2715,53.1453,53.1824,79524.0
2016-05-18 11:35:00,71.69,71.72,71.63,71.65,50216.0,53.1899,53.2121,53.1453,53.1602,50216.0
2016-05-18 11:40:00,71.65,71.69,71.61,71.64,38978.0,53.1602,53.1899,53.1305,53.1528,38978.0
2016-05-18 11:45:00,71.63,71.68,71.59,71.65,23027.0,53.1453,53.1824,53.1157,53.1602,23027.0
2016-05-18 11:50:00,71.67,71.71,71.58,71.6,25585.0,53.175,53.2047,53.1082,53.1231,25585.0
2016-05-18 11:55:00,71.58,71.63,71.53,71.54,22797.0,53.1082,53.1453,53.0711,53.0786,22797.0
2016-05-18 12:00:00,71.56,71.59,71.53,71.58,18221.0,53.0934,53.1157,53.0711,53.1082,18221.0
2016-05-18 12:05:00,71.55,71.61,71.54,71.58,21910.0,53.086,53.1305,53.0786,53.1082,21910.0
2016-05-18 12:10:00,71.58,71.6,71.49,71.56,25651.0,53.1082,53.1231,53.0415,53.0934,25651.0
2016-05-18 12:15:00,71.56,71.59,71.54,71.58,22267.0,53.0934,53.1157,53.0786,53.1082,22267.0
2016-05-18 12:20:00,71.59,71.62,71.57,71.62,33375.0,53.1157,53.1379,53.1008,53.1379,33375.0
2016-05-18 12:25:00,71.61,71.61,71.45,71.46,45332.0,53.1305,53.1305,53.0118,53.0192,45332.0
2016-05-18 12:30:00,71.48,71.5,71.47,71.49,23901.0,53.0341,53.0489,53.0266,53.0415,23901.0
2016-05-18 12:35:00,71.48,71.49,71.37,71.38,49756.0,53.0341,53.0415,52.9524,52.9599,49756.0
2016-05-18 12:40:00,71.37,71.38,71.29,71.38,56910.0,52.9524,52.9599,52.8931,52.9599,56910.0
2016-05-18 12:45:00,71.37,71.47,71.36,71.39,23987.0,52.9524,53.0266,52.945,52.9673,23987.0
2016-05-18 12:50:00,71.39,71.49,71.36,71.49,36543.0,52.9673,53.0415,52.945,53.0415,36543.0
2016-05-18 12:55:00,71.48,71.5,71.4,71.49,42625.0,53.0341,53.0489,52.9747,53.0415,42625.0
2016-05-18 13:00:00,71.5,71.54,71.47,71.5,38670.0,53.0489,53.0786,53.0266,53.0489,38670.0
2016-05-18 13:05:00,71.51,71.52,71.44,71.46,22190.0,53.0563,53.0637,53.0044,53.0192,22190.0
2016-05-18 13:10:00,71.45,71.49,71.44,71.44,27948.0,53.0118,53.0415,53.0044,53.0044,27948.0
2016-05-18 13:15:00,71.45,71.48,71.42,71.47,24580.0,53.0118,53.0341,52.9895,53.0266,24580.0
2016-05-18 13:20:00,71.48,71.54,71.46,71.53,32603.0,53.0341,53.0786,53.0192,53.0711,32603.0
2016-05-18 13:25:00,71.54,71.57,71.49,71.53,35118.0,53.0786,53.1008,53.0415,53.0711,35118.0
2016-05-18 13:30:00,71.54,71.61,71.54,71.57,38179.0,53.0786,53.1305,53.0786,53.1008,38179.0
2016-05-18 13:35:00,71.57,71.61,71.57,71.58,29015.0,53.1008,53.1305,53.1008,53.1082,29015.0
2016-05-18 13:40:00,71.6,71.63,71.53,71.55,39238.0,53.1231,53.1453,53.0711,53.086,39238.0
2016-05-18 13:45:00,71.56,71.64,71.52,71.53,53598.0,53.0934,53.1528,53.0637,53.0711,53598.0
2016-05-18 13:50:00,71.53,71.57,71.45,71.48,30635.0,53.0711,53.1008,53.0118,53.0341,30635.0
2016-05-18 13:55:00,71.47,71.55,71.46,71.5,25031.0,53.0266,53.086,53.0192,53.0489,25031.0
2016-05-18 14:00:00,71.48,71.48,71.05,71.08,148289.0,53.0341,53.0341,52.715,52.7373,148289.0
2016-05-18 14:05:00,71.11,71.17,70.91,71.14,72970.0,52.7595,52.804,52.6111,52.7818,72970.0
2016-05-18 14:10:00,71.13,71.2,71.05,71.06,64036.0,52.7744,52.8263,52.715,52.7224,64036.0
2016-05-18 14:15:00,71.07,71.09,70.99,71.06,77102.0,52.7299,52.7447,52.6705,52.7224,77102.0
2016-05-18 14:20:00,71.05,71.07,70.86,70.97,88406.0,52.715,52.7299,52.574,52.6557,88406.0
2016-05-18 14:25:00,70.96,70.96,70.71,70.75,75391.0,52.6482,52.6482,52.4628,52.4924,75391.0
2016-05-18 14:30:00,70.75,70.86,70.64,70.86,50096.0,52.4924,52.574,52.4108,52.574,50096.0
2016-05-18 14:35:00,70.86,70.88,70.74,70.8,57822.0,52.574,52.5889,52.485,52.5295,57822.0
2016-05-18 14:40:00,70.8,70.89,70.73,70.77,38978.0,52.5295,52.5963,52.4776,52.5073,38978.0
2016-05-18 14:45:00,70.77,70.9,70.75,70.89,39802.0,52.5073,52.6037,52.4924,52.5963,39802.0
2016-05-18 14:50:00,70.9,71.03,70.89,70.93,40903.0,52.6037,52.7002,52.5963,52.626,40903.0
2016-05-18 14:55:00,70.93,70.99,70.87,70.99,33153.0,52.626,52.6705,52.5815,52.6705,33153.0
2016-05-18 15:00:00,71.0,71.11,70.97,71.11,52881.0,52.6779,52.7595,52.6557,52.7595,52881.0
2016-05-18 15:05:00,71.08,71.14,71.02,71.08,73071.0,52.7373,52.7818,52.6928,52.7373,73071.0
2016-05-18 15:10:00,71.08,71.09,70.94,71.03,116855.0,52.7373,52.7447,52.6334,52.7002,116855.0
2016-05-18 15:15:00,71.02,71.11,70.96,71.11,62896.0,52.6928,52.7595,52.6482,52.7595,62896.0
2016-05-18 15:20:00,71.11,71.11,70.91,70.91,63823.0,52.7595,52.7595,52.6111,52.6111,63823.0
2016-05-18 15:25:00,70.92,70.99,70.89,70.89,38162.0,52.6186,52.6705,52.5963,52.5963,38162.0
2016-05-18 15:30:00,70.91,71.04,70.86,71.02,68182.0,52.6111,52.7076,52.574,52.6928,68182.0
2016-05-18 15:35:00,71.02,71.03,70.89,70.89,64671.0,52.6928,52.7002,52.5963,52.5963,64671.0
2016-05-18 15:40:00,70.89,71.02,70.87,71.0,98580.0,52.5963,52.6928,52.5815,52.6779,98580.0
2016-05-18 15:45:00,71.0,71.16,71.0,71.05,85791.0,52.6779,52.7966,52.6779,52.715,85791.0
2016-05-18 15:50:00,71.06,71.08,70.92,70.97,156802.0,52.7224,52.7373,52.6186,52.6557,156802.0
2016-05-18 15:55:00,70.97,71.1,70.97,71.08,255529.0,52.6557,52.7521,52.6557,52.7373,255529.0
2016-05-19 09:30:00,70.63,71.0,70.54,70.71,114852.0,52.4034,52.6779,52.3366,52.4628,114852.0
2016-05-19 09:35:00,70.75,70.79,70.42,70.49,164531.0,52.4924,52.5221,52.2476,52.2995,164531.0
2016-05-19 09:40:00,70.46,70.82,70.46,70.66,83700.0,52.2773,52.5444,52.2773,52.4257,83700.0
2016-05-19 09:45:00,70.67,70.77,70.53,70.54,68410.0,52.4331,52.5073,52.3292,52.3366,68410.0
2016-05-19 09:50:00,70.52,70.7,70.41,70.55,103642.0,52.3218,52.4553,52.2402,52.344,103642.0
2016-05-19 09:55:00,70.57,70.57,70.38,70.47,98904.0,52.3589,52.3589,52.2179,52.2847,98904.0
2016-05-19 10:00:00,70.47,70.49,70.24,70.27,129330.0,52.2847,52.2995,52.114,52.1363,129330.0
2016-05-19 10:05:00,70.27,70.27,70.02,70.1,104189.0,52.1363,52.1363,51.9508,52.0102,104189.0
2016-05-19 10:10:00,70.09,70.1,69.89,69.97,120810.0,52.0028,52.0102,51.8544,51.9137,120810.0
2016-05-19 10:15:00,69.97,70.24,69.92,70.24,49806.0,51.9137,52.114,51.8766,52.114,49806.0
2016-05-19 10:20:00,70.22,70.29,70.09,70.11,48526.0,52.0992,52.1511,52.0028,52.0176,48526.0
2016-05-19 10:25:00,70.11,70.29,70.1,70.28,37042.0,52.0176,52.1511,52.0102,52.1437,37042.0
2016-05-19 10:30:00,70.27,70.36,70.19,70.19,49904.0,52.1363,52.2031,52.0769,52.0769,49904.0
2016-05-19 10:35:00,70.18,70.22,70.02,70.08,43500.0,52.0695,52.0992,51.9508,51.9953,43500.0
2016-05-19 10:40:00,70.08,70.28,69.98,70.21,97538.0,51.9953,52.1437,51.9211,52.0918,97538.0
2016-05-19 10:45:00,70.22,70.32,70.11,70.17,69847.0,52.0992,52.1734,52.0176,52.0621,69847.0
2016-05-19 10:50:00,70.16,70.2,70.05,70.17,39280.0,52.0547,52.0844,51.9731,52.0621,39280.0
2016-05-19 10:55:00,70.18,70.2,70.01,70.01,39095.0,52.0695,52.0844,51.9434,51.9434,39095.0
2016-05-19 11:00:00,70.0,70.1,69.85,69.85,65311.0,51.936,52.0102,51.8247,51.8247,65311.0
2016-05-19 11:05:00,69.84,69.95,69.78,69.8,93912.0,51.8173,51.8989,51.7727,51.7876,93912.0
2016-05-19 11:10:00,69.8,69.89,69.69,69.8,99497.0,51.7876,51.8544,51.706,51.7876,99497.0
2016-05-19 11:15:00,69.8,69.99,69.8,69.93,55888.0,51.7876,51.9286,51.7876,51.884,55888.0
2016-05-19 11:20:00,69.92,70.0,69.86,69.94,60215.0,51.8766,51.936,51.8321,51.8915,60215.0
2016-05-19 11:25:00,69.94,70.03,69.81,69.89,53183.0,51.8915,51.9582,51.795,51.8544,53183.0
2016-05-19 11:30:00,69.9,69.95,69.83,69.87,44776.0,51.8618,51.8989,51.8098,51.8395,44776.0
2016-05-19 11:35:00,69.87,69.88,69.73,69.77,70931.0,51.8395,51.8469,51.7357,51.7653,70931.0
2016-05-19 11:40:00,69.79,69.93,69.77,69.87,33423.0,51.7802,51.884,51.7653,51.8395,33423.0
2016-05-19 11:45:00,69.84,69.86,69.73,69.77,50485.0,51.8173,51.8321,51.7357,51.7653,50485.0
2016-05-19 11:50:00,69.77,69.77,69.56,69.59,60680.0,51.7653,51.7653,51.6095,51.6318,60680.0
2016-05-19 11:55:00,69.59,69.88,69.56,69.78,87310.0,51.6318,51.8469,51.6095,51.7727,87310.0
2016-05-19 12:00:00,69.8,69.87,69.76,69.85,28249.0,51.7876,51.8395,51.7579,51.8247,28249.0
2016-05-19 12:05:00,69.85,70.04,69.85,70.02,33640.0,51.8247,51.9657,51.8247,51.9508,33640.0
2016-05-19 12:10:00,70.02,70.12,69.98,70.06,27541.0,51.9508,52.025,51.9211,51.9805,27541.0
2016-05-19 12:15:00,70.07,70.11,70.07,70.07,25075.0,51.9879,52.0176,51.9879,51.9879,25075.0
2016-05-19 12:20:00,70.08,70.09,69.97,70.02,30353.0,51.9953,52.0028,51.9137,51.9508,30353.0
2016-05-19 12:25:00,70.02,70.04,69.95,69.98,19014.0,51.9508,51.9657,51.8989,51.9211,19014.0
2016-05-19 12:30:00,69.98,70.0,69.92,70.0,20510.0,51.9211,51.936,51.8766,51.936,20510.0
2016-05-19 12:35:00,70.0,70.04,69.96,70.04,17831.0,51.936,51.9657,51.9063,51.9657,17831.0
2016-05-19 12:40:00,70.03,70.07,70.0,70.06,27874.0,51.9582,51.9879,51.936,51.9805,27874.0
2016-05-19 12:45:00,70.06,70.1,70.06,70.09,29909.0,51.9805,52.0102,51.9805,52.0028,29909.0
2016-05-19 12:50:00,70.08,70.1,70.05,70.09,32419.0,51.9953,52.0102,51.9731,52.0028,32419.0
2016-05-19 12:55:00,70.08,70.15,70.06,70.12,41867.0,51.9953,52.0473,51.9805,52.025,41867.0
2016-05-19 13:00:00,70.1,70.22,70.1,70.21,25383.0,52.0102,52.0992,52.0102,52.0918,25383.0
2016-05-19 13:05:00,70.22,70.25,70.2,70.2,21760.0,52.0992,52.1215,52.0844,52.0844,21760.0
2016-05-19 13:10:00,70.2,70.25,70.12,70.23,19389.0,52.0844,52.1215,52.025,52.1066,19389.0
2016-05-19 13:15:00,70.24,70.24,70.14,70.19,23098.0,52.114,52.114,52.0398,52.0769,23098.0
2016-05-19 13:20:00,70.2,70.21,70.12,70.15,21287.0,52.0844,52.0918,52.025,52.0473,21287.0
2016-05-19 13:25:00,70.16,70.22,70.14,70.2,27280.0,52.0547,52.0992,52.0398,52.0844,27280.0
2016-05-19 13:30:00,70.2,70.33,70.19,70.32,32162.0,52.0844,52.1808,52.0769,52.1734,32162.0
2016-05-19 13:35:00,70.32,70.35,70.3,70.31,28388.0,52.1734,52.1957,52.1586,52.166,28388.0
2016-05-19 13:40:00,70.3,70.33,70.27,70.3,43761.0,52.1586,52.1808,52.1363,52.1586,43761.0
2016-05-19 13:45:00,70.31,70.34,70.27,70.28,29489.0,52.166,52.1882,52.1363,52.1437,29489.0
2016-05-19 13:50:00,70.29,70.29,70.16,70.17,44608.0,52.1511,52.1511,52.0547,52.0621,44608.0
2016-05-19 13:55:00,70.16,70.19,70.09,70.1,28083.0,52.0547,52.0769,52.0028,52.0102,28083.0
2016-05-19 14:00:00,70.1,70.21,70.05,70.06,45480.0,52.0102,52.0918,51.9731,51.9805,45480.0
2016-05-19 14:05:00,70.06,70.18,70.04,70.18,26274.0,51.9805,52.0695,51.9657,52.0695,26274.0
2016-05-19 14:10:00,70.19,70.27,70.17,70.21,29860.0,52.0769,52.1363,52.0621,52.0918,29860.0
2016-05-19 14:15:00,70.2,70.24,70.15,70.2,37172.0,52.0844,52.114,52.0473,52.0844,37172.0
2016-05-19 14:20:00,70.2,70.2,70.13,70.19,32489.0,52.0844,52.0844,52.0324,52.0769,32489.0
2016-05-19 14:25:00,70.2,70.25,70.13,70.15,40064.0,52.0844,52.1215,52.0324,52.0473,40064.0
2016-05-19 14:30:00,70.16,70.21,70.12,70.17,26207.0,52.0547,52.0918,52.025,52.0621,26207.0
2016-05-19 14:35:00,70.18,70.21,70.04,70.08,35583.0,52.0695,52.0918,51.9657,51.9953,35583.0
2016-05-19 14:40:00,70.07,70.07,69.98,70.04,55196.0,51.9879,51.9879,51.9211,51.9657,55196.0
2016-05-19 14:45:00,70.05,70.1,70.03,70.05,24739.0,51.9731,52.0102,51.9582,51.9731,24739.0
2016-05-19 14:50:00,70.05,70.1,70.03,70.07,30960.0,51.9731,52.0102,51.9582,51.9879,30960.0
2016-05-19 14:55:00,70.07,70.07,70.0,70.01,41954.0,51.9879,51.9879,51.936,51.9434,41954.0
2016-05-19 15:00:00,70.02,70.14,70.01,70.11,44860.0,51.9508,52.0398,51.9434,52.0176,44860.0
2016-05-19 15:05:00,70.11,70.18,70.1,70.12,40345.0,52.0176,52.0695,52.0102,52.025,40345.0
2016-05-19 15:10:00,70.13,70.23,70.1,70.2,39579.0,52.0324,52.1066,52.0102,52.0844,39579.0
2016-05-19 15:15:00,70.21,70.25,70.16,70.25,41940.0,52.0918,52.1215,52.0547,52.1215,41940.0
2016-05-19 15:20:00,70.25,70.34,70.24,70.28,54892.0,52.1215,52.1882,52.114,52.1437,54892.0
2016-05-19 15:25:00,70.28,70.28,70.2,70.21,59035.0,52.1437,52.1437,52.0844,52.0918,59035.0
2016-05-19 15:30:00,70.2,70.23,70.16,70.19,56378.0,52.0844,52.1066,52.0547,52.0769,56378.0
2016-05-19 15:35:00,70.19,70.22,70.15,70.17,109481.0,52.0769,52.0992,52.0473,52.0621,109481.0
2016-05-19 15:40:00,70.17,70.29,70.16,70.22,84114.0,52.0621,52.1511,52.0547,52.0992,84114.0
2016-05-19 15:45:00,70.21,70.4,70.21,70.38,133677.0,52.0918,52.2328,52.0918,52.2179,133677.0
2016-05-19 15:50:00,70.38,70.41,70.34,70.41,117192.0,52.2179,52.2402,52.1882,52.2402,117192.0
2016-05-19 15:55:00,70.41,70.46,70.29,70.32,305359.0,52.2402,52.2773,52.1511,52.1734,305359.0
2016-05-20 09:30:00,70.73,70.79,70.33,70.39,474784.0,52.4776,52.5221,52.1808,52.2253,474784.0
2016-05-20 09:35:00,70.38,70.53,70.33,70.38,37622.0,52.2179,52.3292,52.1808,52.2179,37622.0
2016-05-20 09:40:00,70.35,70.63,70.31,70.55,43974.0,52.1957,52.4034,52.166,52.344,43974.0
2016-05-20 09:45:00,70.56,70.82,70.52,70.78,35910.0,52.3515,52.5444,52.3218,52.5147,35910.0
2016-05-20 09:50:00,70.77,70.9,70.77,70.87,38371.0,52.5073,52.6037,52.5073,52.5815,38371.0
2016-05-20 09:55:00,70.89,70.92,70.78,70.84,41727.0,52.5963,52.6186,52.5147,52.5592,41727.0
2016-05-20 10:00:00,70.85,70.93,70.76,70.77,68062.0,52.5666,52.626,52.4999,52.5073,68062.0
2016-05-20 10:05:00,70.8,70.86,70.64,70.67,39063.0,52.5295,52.574,52.4108,52.4331,39063.0
2016-05-20 10:10:00,70.68,70.77,70.65,70.72,34146.0,52.4405,52.5073,52.4182,52.4702,34146.0
2016-05-20 10:15:00,70.72,70.83,70.65,70.7,42526.0,52.4702,52.5518,52.4182,52.4553,42526.0
2016-05-20 10:20:00,70.73,70.74,70.63,70.74,45636.0,52.4776,52.485,52.4034,52.485,45636.0
2016-05-20 10:25:00,70.73,70.78,70.58,70.78,36904.0,52.4776,52.5147,52.3663,52.5147,36904.0
2016-05-20 10:30:00,70.77,70.78,70.7,70.71,23822.0,52.5073,52.5147,52.4553,52.4628,23822.0
2016-05-20 10:35:00,70.71,70.79,70.68,70.78,43908.0,52.4628,52.5221,52.4405,52.5147,43908.0
2016-05-20 10:40:00,70.78,70.85,70.73,70.76,37981.0,52.5147,52.5666,52.4776,52.4999,37981.0
2016-05-20 10:45:00,70.77,70.88,70.77,70.87,24142.0,52.5073,52.5889,52.5073,52.5815,24142.0
2016-05-20 10:50:00,70.88,70.91,70.81,70.82,48140.0,52.5889,52.6111,52.5369,52.5444,48140.0
2016-05-20 10:55:00,70.82,70.83,70.76,70.82,27615.0,52.5444,52.5518,52.4999,52.5444,27615.0
2016-05-20 11:00:00,70.82,70.85,70.73,70.8,26703.0,52.5444,52.5666,52.4776,52.5295,26703.0
2016-05-20 11:05:00,70.8,70.81,70.75,70.78,19548.0,52.5295,52.5369,52.4924,52.5147,19548.0
2016-05-20 11:10:00,70.78,70.85,70.78,70.79,22033.0,52.5147,52.5666,52.5147,52.5221,22033.0
2016-05-20 11:15:00,70.79,70.93,70.79,70.88,25723.0,52.5221,52.626,52.5221,52.5889,25723.0
2016-05-20 11:20:00,70.89,70.93,70.84,70.87,30430.0,52.5963,52.626,52.5592,52.5815,30430.0
2016-05-20 11:25:00,70.88,71.0,70.88,70.94,45797.0,52.5889,52.6779,52.5889,52.6334,45797.0
2016-05-20 11:30:00,70.93,70.96,70.91,70.94,20329.0,52.626,52.6482,52.6111,52.6334,20329.0
2016-05-20 11:35:00,70.95,71.05,70.95,71.04,37895.0,52.6408,52.715,52.6408,52.7076,37895.0
2016-05-20 11:40:00,71.05,71.16,71.05,71.08,30279.0,52.715,52.7966,52.715,52.7373,30279.0
2016-05-20 11:45:00,71.09,71.11,71.04,71.05,28229.0,52.7447,52.7595,52.7076,52.715,28229.0
2016-05-20 11:50:00,71.05,71.05,70.93,70.94,20997.0,52.715,52.715,52.626,52.6334,20997.0
2016-05-20 11:55:00,70.93,70.97,70.92,70.92,19789.0,52.626,52.6557,52.6186,52.6186,19789.0
2016-05-20 12:00:00,70.93,70.97,70.9,70.95,15198.0,52.626,52.6557,52.6037,52.6408,15198.0
2016-05-20 12:05:00,70.97,71.09,70.97,71.09,26171.0,52.6557,52.7447,52.6557,52.7447,26171.0
2016-05-20 12:10:00,71.07,71.08,70.99,71.02,26829.0,52.7299,52.7373,52.6705,52.6928,26829.0
2016-05-20 12:15:00,71.02,71.1,71.02,71.1,16687.0,52.6928,52.7521,52.6928,52.7521,16687.0
2016-05-20 12:20:00,71.1,71.11,71.05,71.1,15733.0,52.7521,52.7595,52.715,52.7521,15733.0
2016-05-20 12:25:00,71.09,71.13,71.06,71.12,17459.0,52.7447,52.7744,52.7224,52.767,17459.0
2016-05-20 12:30:00,71.1,71.11,70.99,71.0,23586.0,52.7521,52.7595,52.6705,52.6779,23586.0
2016-05-20 12:35:00,70.99,71.08,70.99,71.03,26272.0,52.6705,52.7373,52.6705,52.7002,26272.0
2016-05-20 12:40:00,71.03,71.03,70.99,71.0,17879.0,52.7002,52.7002,52.6705,52.6779,17879.0
2016-05-20 12:45:00,71.0,71.02,70.94,70.96,30359.0,52.6779,52.6928,52.6334,52.6482,30359.0
2016-05-20 12:50:00,70.96,70.97,70.87,70.88,24219.0,52.6482,52.6557,52.5815,52.5889,24219.0
2016-05-20 12:55:00,70.89,70.9,70.83,70.85,19254.0,52.5963,52.6037,52.5518,52.5666,19254.0
2016-05-20 13:00:00,70.85,70.94,70.85,70.89,22480.0,52.5666,52.6334,52.5666,52.5963,22480.0
2016-05-20 13:05:00,70.89,70.89,70.86,70.87,18305.0,52.5963,52.5963,52.574,52.5815,18305.0
2016-05-20 13:10:00,70.86,70.92,70.83,70.89,15734.0,52.574,52.6186,52.5518,52.5963,15734.0
2016-05-20 13:15:00,70.91,70.93,70.87,70.89,14412.0,52.6111,52.626,52.5815,52.5963,14412.0
2016-05-20 13:20:00,70.9,70.94,70.84,70.84,17551.0,52.6037,52.6334,52.5592,52.5592,17551.0
2016-05-20 13:25:00,70.84,70.89,70.83,70.83,19235.0,52.5592,52.5963,52.5518,52.5518,19235.0
2016-05-20 13:30:00,70.82,70.83,70.7,70.71,62409.0,52.5444,52.5518,52.4553,52.4628,62409.0
2016-05-20 13:35:00,70.71,70.79,70.71,70.76,25475.0,52.4628,52.5221,52.4628,52.4999,25475.0
2016-05-20 13:40:00,70.75,70.79,70.73,70.74,23673.0,52.4924,52.5221,52.4776,52.485,23673.0
2016-05-20 13:45:00,70.74,70.82,70.72,70.82,22539.0,52.485,52.5444,52.4702,52.5444,22539.0
2016-05-20 13:50:00,70.81,70.82,70.72,70.72,27240.0,52.5369,52.5444,52.4702,52.4702,27240.0
2016-05-20 13:55:00,70.72,70.78,70.7,70.75,24542.0,52.4702,52.5147,52.4553,52.4924,24542.0
2016-05-20 14:00:00,70.75,70.79,70.73,70.77,29618.0,52.4924,52.5221,52.4776,52.5073,29618.0
2016-05-20 14:05:00,70.77,70.77,70.72,70.74,36205.0,52.5073,52.5073,52.4702,52.485,36205.0
2016-05-20 14:10:00,70.74,70.78,70.73,70.75,30613.0,52.485,52.5147,52.4776,52.4924,30613.0
2016-05-20 14:15:00,70.76,70.84,70.76,70.8,16913.0,52.4999,52.5592,52.4999,52.5295,16913.0
2016-05-20 14:20:00,70.8,70.82,70.78,70.78,27048.0,52.5295,52.5444,52.5147,52.5147,27048.0
2016-05-20 14:25:00,70.79,70.8,70.76,70.77,21299.0,52.5221,52.5295,52.4999,52.5073,21299.0
2016-05-20 14:30:00,70.78,70.82,70.77,70.79,40293.0,52.5147,52.5444,52.5073,52.5221,40293.0
2016-05-20 14:35:00,70.79,70.79,70.7,70.71,33763.0,52.5221,52.5221,52.4553,52.4628,33763.0
2016-05-20 14:40:00,70.69,70.71,70.63,70.63,28177.0,52.4479,52.4628,52.4034,52.4034,28177.0
2016-05-20 14:45:00,70.63,70.71,70.63,70.68,33491.0,52.4034,52.4628,52.4034,52.4405,33491.0
2016-05-20 14:50:00,70.67,70.75,70.66,70.71,42402.0,52.4331,52.4924,52.4257,52.4628,42402.0
2016-05-20 14:55:00,70.72,70.73,70.67,70.71,25426.0,52.4702,52.4776,52.4331,52.4628,25426.0
2016-05-20 15:00:00,70.71,70.73,70.66,70.66,45007.0,52.4628,52.4776,52.4257,52.4257,45007.0
2016-05-20 15:05:00,70.66,70.67,70.53,70.53,53711.0,52.4257,52.4331,52.3292,52.3292,53711.0
2016-05-20 15:10:00,70.52,70.61,70.52,70.59,29692.0,52.3218,52.3886,52.3218,52.3737,29692.0
2016-05-20 15:15:00,70.59,70.61,70.57,70.58,39165.0,52.3737,52.3886,52.3589,52.3663,39165.0
2016-05-20 15:20:00,70.57,70.6,70.53,70.55,43992.0,52.3589,52.3811,52.3292,52.344,43992.0
2016-05-20 15:25:00,70.55,70.59,70.53,70.54,38098.0,52.344,52.3737,52.3292,52.3366,38098.0
2016-05-20 15:30:00,70.54,70.65,70.52,70.6,47754.0,52.3366,52.4182,52.3218,52.3811,47754.0
2016-05-20 15:35:00,70.6,70.67,70.6,70.62,70171.0,52.3811,52.4331,52.3811,52.396,70171.0
2016-05-20 15:40:00,70.62,70.68,70.62,70.66,60842.0,52.396,52.4405,52.396,52.4257,60842.0
2016-05-20 15:45:00,70.66,70.72,70.65,70.7,117939.0,52.4257,52.4702,52.4182,52.4553,117939.0
2016-05-20 15:50:00,70.7,70.71,70.62,70.64,147646.0,52.4553,52.4628,52.396,52.4108,147646.0
2016-05-20 15:55:00,70.63,70.81,70.6,70.72,521988.0,52.4034,52.5369,52.3811,52.4702,521988.0
2016-05-23 09:30:00,70.93,71.0,70.21,70.59,197816.0,52.626,52.6779,52.0918,52.3737,197816.0
2016-05-23 09:35:00,70.64,70.66,70.34,70.39,84351.0,52.4108,52.4257,52.1882,52.2253,84351.0
2016-05-23 09:40:00,70.39,70.6,70.22,70.28,62919.0,52.2253,52.3811,52.0992,52.1437,62919.0
2016-05-23 09:45:00,70.3,70.31,70.05,70.13,353061.0,52.1586,52.166,51.9731,52.0324,353061.0
2016-05-23 09:50:00,70.15,70.15,69.99,70.06,89475.0,52.0473,52.0473,51.9286,51.9805,89475.0
2016-05-23 09:55:00,70.06,70.12,69.87,70.12,79749.0,51.9805,52.025,51.8395,52.025,79749.0
2016-05-23 10:00:00,70.13,70.19,69.91,70.0,79049.0,52.0324,52.0769,51.8692,51.936,79049.0
2016-05-23 10:05:00,70.0,70.22,70.0,70.21,30959.0,51.936,52.0992,51.936,52.0918,30959.0
2016-05-23 10:10:00,70.21,70.24,70.03,70.08,51669.0,52.0918,52.114,51.9582,51.9953,51669.0
2016-05-23 10:15:00,70.08,70.11,69.96,70.05,40547.0,51.9953,52.0176,51.9063,51.9731,40547.0
2016-05-23 10:20:00,70.04,70.2,70.04,70.16,71800.0,51.9657,52.0844,51.9657,52.0547,71800.0
2016-05-23 10:25:00,70.15,70.17,70.03,70.08,33426.0,52.0473,52.0621,51.9582,51.9953,33426.0
2016-05-23 10:30:00,70.07,70.12,70.03,70.03,33265.0,51.9879,52.025,51.9582,51.9582,33265.0
2016-05-23 10:35:00,70.03,70.08,69.96,70.01,84164.0,51.9582,51.9953,51.9063,51.9434,84164.0
2016-05-23 10:40:00,70.01,70.04,69.93,69.97,57746.0,51.9434,51.9657,51.884,51.9137,57746.0
2016-05-23 10:45:00,69.98,69.98,69.84,69.86,31760.0,51.9211,51.9211,51.8173,51.8321,31760.0
2016-05-23 10:50:00,69.86,69.86,69.67,69.71,204841.0,51.8321,51.8321,51.6911,51.7208,204841.0
2016-05-23 10:55:00,69.71,69.74,69.63,69.68,61617.0,51.7208,51.7431,51.6615,51.6986,61617.0
2016-05-23 11:00:00,69.68,69.85,69.61,69.85,49721.0,51.6986,51.8247,51.6466,51.8247,49721.0
2016-05-23 11:05:00,69.85,69.87,69.82,69.87,37203.0,51.8247,51.8395,51.8024,51.8395,37203.0
2016-05-23 11:10:00,69.86,70.02,69.83,70.0,54680.0,51.8321,51.9508,51.8098,51.936,54680.0
2016-05-23 11:15:00,70.0,70.01,69.9,69.9,30430.0,51.936,51.9434,51.8618,51.8618,30430.0
2016-05-23 11:20:00,69.91,69.91,69.82,69.86,54865.0,51.8692,51.8692,51.8024,51.8321,54865.0
2016-05-23 11:25:00,69.86,69.87,69.82,69.87,33631.0,51.8321,51.8395,51.8024,51.8395,33631.0
2016-05-23 11:30:00,69.88,70.01,69.87,69.97,36068.0,51.8469,51.9434,51.8395,51.9137,36068.0
2016-05-23 11:35:00,69.97,69.99,69.89,69.9,18927.0,51.9137,51.9286,51.8544,51.8618,18927.0
2016-05-23 11:40:00,69.9,69.97,69.86,69.86,59370.0,51.8618,51.9137,51.8321,51.8321,59370.0
2016-05-23 11:45:00,69.86,69.92,69.84,69.88,16686.0,51.8321,51.8766,51.8173,51.8469,16686.0
2016-05-23 11:50:00,69.87,69.9,69.81,69.89,15812.0,51.8395,51.8618,51.795,51.8544,15812.0
2016-05-23 11:55:00,69.9,69.92,69.85,69.86,21417.0,51.8618,51.8766,51.8247,51.8321,21417.0
2016-05-23 12:00:00,69.88,69.92,69.88,69.88,24436.0,51.8469,51.8766,51.8469,51.8469,24436.0
2016-05-23 12:05:00,69.89,69.89,69.77,69.78,32737.0,51.8544,51.8544,51.7653,51.7727,32737.0
2016-05-23 12:10:00,69.79,69.82,69.72,69.72,18646.0,51.7802,51.8024,51.7282,51.7282,18646.0
2016-05-23 12:15:00,69.71,69.75,69.71,69.72,16503.0,51.7208,51.7505,51.7208,51.7282,16503.0
2016-05-23 12:20:00,69.72,69.74,69.69,69.71,35792.0,51.7282,51.7431,51.706,51.7208,35792.0
2016-05-23 12:25:00,69.71,69.79,69.68,69.7,36681.0,51.7208,51.7802,51.6986,51.7134,36681.0
2016-05-23 12:30:00,69.71,69.71,69.66,69.66,29119.0,51.7208,51.7208,51.6837,51.6837,29119.0
2016-05-23 12:35:00,69.67,69.7,69.65,69.65,29585.0,51.6911,51.7134,51.6763,51.6763,29585.0
2016-05-23 12:40:00,69.64,69.72,69.61,69.72,46541.0,51.6689,51.7282,51.6466,51.7282,46541.0
2016-05-23 12:45:00,69.72,69.82,69.69,69.82,33125.0,51.7282,51.8024,51.706,51.8024,33125.0
2016-05-23 12:50:00,69.82,70.09,69.82,70.0,176959.0,51.8024,52.0028,51.8024,51.936,176959.0
2016-05-23 12:55:00,70.01,70.27,70.0,70.26,121167.0,51.9434,52.1363,51.936,52.1289,121167.0
2016-05-23 13:00:00,70.27,70.27,70.12,70.14,54633.0,52.1363,52.1363,52.025,52.0398,54633.0
2016-05-23 13:05:00,70.16,70.25,70.09,70.09,85892.0,52.0547,52.1215,52.0028,52.0028,85892.0
2016-05-23 13:10:00,70.09,70.11,70.04,70.08,36743.0,52.0028,52.0176,51.9657,51.9953,36743.0
2016-05-23 13:15:00,70.08,70.09,70.02,70.06,29395.0,51.9953,52.0028,51.9508,51.9805,29395.0
2016-05-23 13:20:00,70.08,70.08,70.0,70.0,25631.0,51.9953,51.9953,51.936,51.936,25631.0
2016-05-23 13:25:00,70.0,70.13,69.94,70.08,101749.0,51.936,52.0324,51.8915,51.9953,101749.0
2016-05-23 13:30:00,70.07,70.14,70.04,70.14,36902.0,51.9879,52.0398,51.9657,52.0398,36902.0
2016-05-23 13:35:00,70.14,70.2,70.09,70.13,44887.0,52.0398,52.0844,52.0028,52.0324,44887.0
2016-05-23 13:40:00,70.13,70.19,70.12,70.13,26344.0,52.0324,52.0769,52.025,52.0324,26344.0
2016-05-23 13:45:00,70.14,70.15,70.03,70.03,18911.0,52.0398,52.0473,51.9582,51.9582,18911.0
2016-05-23 13:50:00,70.04,70.15,70.04,70.12,16150.0,51.9657,52.0473,51.9657,52.025,16150.0
2016-05-23 13:55:00,70.12,70.17,70.08,70.09,17832.0,52.025,52.0621,51.9953,52.0028,17832.0
2016-05-23 14:00:00,70.09,70.17,70.09,70.15,21874.0,52.0028,52.0621,52.0028,52.0473,21874.0
2016-05-23 14:05:00,70.15,70.2,70.14,70.2,28266.0,52.0473,52.0844,52.0398,52.0844,28266.0
2016-05-23 14:10:00,70.19,70.23,70.19,70.19,24966.0,52.0769,52.1066,52.0769,52.0769,24966.0
2016-05-23 14:15:00,70.19,70.29,70.19,70.25,25695.0,52.0769,52.1511,52.0769,52.1215,25695.0
2016-05-23 14:20:00,70.25,70.29,70.22,70.23,24970.0,52.1215,52.1511,52.0992,52.1066,24970.0
2016-05-23 14:25:00,70.22,70.34,70.19,70.31,33869.0,52.0992,52.1882,52.0769,52.166,33869.0
2016-05-23 14:30:00,70.32,70.33,70.28,70.32,30749.0,52.1734,52.1808,52.1437,52.1734,30749.0
2016-05-23 14:35:00,70.34,70.35,70.3,70.3,32706.0,52.1882,52.1957,52.1586,52.1586,32706.0
2016-05-23 14:40:00,70.3,70.38,70.3,70.33,28927.0,52.1586,52.2179,52.1586,52.1808,28927.0
2016-05-23 14:45:00,70.34,70.46,70.28,70.46,63397.0,52.1882,52.2773,52.1437,52.2773,63397.0
2016-05-23 14:50:00,70.45,70.52,70.41,70.52,71057.0,52.2699,52.3218,52.2402,52.3218,71057.0
2016-05-23 14:55:00,70.52,70.56,70.47,70.49,48948.0,52.3218,52.3515,52.2847,52.2995,48948.0
2016-05-23 15:00:00,70.48,70.53,70.38,70.38,40302.0,52.2921,52.3292,52.2179,52.2179,40302.0
2016-05-23 15:05:00,70.39,70.49,70.38,70.47,45716.0,52.2253,52.2995,52.2179,52.2847,45716.0
2016-05-23 15:10:00,70.47,70.49,70.42,70.44,43571.0,52.2847,52.2995,52.2476,52.2624,43571.0
2016-05-23 15:15:00,70.44,70.47,70.43,70.46,35168.0,52.2624,52.2847,52.255,52.2773,35168.0
2016-05-23 15:20:00,70.45,70.52,70.44,70.51,44577.0,52.2699,52.3218,52.2624,52.3144,44577.0
2016-05-23 15:25:00,70.51,70.57,70.49,70.54,69769.0,52.3144,52.3589,52.2995,52.3366,69769.0
2016-05-23 15:30:00,70.53,70.58,70.5,70.54,74832.0,52.3292,52.3663,52.3069,52.3366,74832.0
2016-05-23 15:35:00,70.55,70.59,70.5,70.58,82462.0,52.344,52.3737,52.3069,52.3663,82462.0
2016-05-23 15:40:00,70.58,70.58,70.51,70.54,107056.0,52.3663,52.3663,52.3144,52.3366,107056.0
2016-05-23 15:45:00,70.54,70.54,70.44,70.53,135547.0,52.3366,52.3366,52.2624,52.3292,135547.0
2016-05-23 15:50:00,70.53,70.53,70.48,70.5,140619.0,52.3292,52.3292,52.2921,52.3069,140619.0
2016-05-23 15:55:00,70.49,70.5,70.38,70.41,378707.0,52.2995,52.3069,52.2179,52.2402,378707.0
2016-05-24 09:30:00,70.94,71.09,70.83,71.0,104888.0,52.6334,52.7447,52.5518,52.6779,104888.0
2016-05-24 09:35:00,71.0,71.14,70.96,71.09,76019.0,52.6779,52.7818,52.6482,52.7447,76019.0
2016-05-24 09:40:00,71.09,71.31,71.09,71.27,78402.0,52.7447,52.9079,52.7447,52.8782,78402.0
2016-05-24 09:45:00,71.28,71.31,71.09,71.18,82478.0,52.8857,52.9079,52.7447,52.8115,82478.0
2016-05-24 09:50:00,71.18,71.29,71.11,71.21,47459.0,52.8115,52.8931,52.7595,52.8337,47459.0
2016-05-24 09:55:00,71.2,71.27,71.12,71.16,14479.0,52.8263,52.8782,52.767,52.7966,14479.0
2016-05-24 10:00:00,71.14,71.2,71.0,71.07,37014.0,52.7818,52.8263,52.6779,52.7299,37014.0
2016-05-24 10:05:00,71.06,71.13,70.99,71.03,37738.0,52.7224,52.7744,52.6705,52.7002,37738.0
2016-05-24 10:10:00,71.03,71.11,70.98,71.05,31528.0,52.7002,52.7595,52.6631,52.715,31528.0
2016-05-24 10:15:00,71.07,71.15,71.06,71.14,21301.0,52.7299,52.7892,52.7224,52.7818,21301.0
2016-05-24 10:20:00,71.15,71.27,71.12,71.19,53801.0,52.7892,52.8782,52.767,52.8189,53801.0
2016-05-24 10:25:00,71.21,71.24,71.15,71.15,23713.0,52.8337,52.856,52.7892,52.7892,23713.0
2016-05-24 10:30:00,71.17,71.28,71.16,71.28,19956.0,52.804,52.8857,52.7966,52.8857,19956.0
2016-05-24 10:35:00,71.28,71.38,71.27,71.28,36882.0,52.8857,52.9599,52.8782,52.8857,36882.0
2016-05-24 10:40:00,71.29,71.32,71.18,71.22,48377.0,52.8931,52.9153,52.8115,52.8411,48377.0
2016-05-24 10:45:00,71.23,71.33,71.22,71.33,49445.0,52.8486,52.9228,52.8411,52.9228,49445.0
2016-05-24 10:50:00,71.33,71.37,71.26,71.34,47011.0,52.9228,52.9524,52.8708,52.9302,47011.0
2016-05-24 10:55:00,71.34,71.37,71.26,71.36,34094.0,52.9302,52.9524,52.8708,52.945,34094.0
2016-05-24 11:00:00,71.37,71.4,71.32,71.38,59179.0,52.9524,52.9747,52.9153,52.9599,59179.0
2016-05-24 11:05:00,71.38,71.4,71.29,71.3,33396.0,52.9599,52.9747,52.8931,52.9005,33396.0
2016-05-24 11:10:00,71.31,71.34,71.19,71.19,31381.0,52.9079,52.9302,52.8189,52.8189,31381.0
2016-05-24 11:15:00,71.2,71.31,71.19,71.31,28958.0,52.8263,52.9079,52.8189,52.9079,28958.0
2016-05-24 11:20:00,71.31,71.35,71.31,71.33,39181.0,52.9079,52.9376,52.9079,52.9228,39181.0
2016-05-24 11:25:00,71.31,71.32,71.14,71.14,38191.0,52.9079,52.9153,52.7818,52.7818,38191.0
2016-05-24 11:30:00,71.14,71.17,71.09,71.09,48618.0,52.7818,52.804,52.7447,52.7447,48618.0
2016-05-24 11:35:00,71.07,71.16,71.04,71.16,56693.0,52.7299,52.7966,52.7076,52.7966,56693.0
2016-05-24 11:40:00,71.18,71.2,71.01,71.02,36940.0,52.8115,52.8263,52.6853,52.6928,36940.0
2016-05-24 11:45:00,71.02,71.08,70.99,71.0,56408.0,52.6928,52.7373,52.6705,52.6779,56408.0
2016-05-24 11:50:00,71.0,71.19,71.0,71.16,25799.0,52.6779,52.8189,52.6779,52.7966,25799.0
2016-05-24 11:55:00,71.15,71.15,71.07,71.12,34687.0,52.7892,52.7892,52.7299,52.767,34687.0
2016-05-24 12:00:00,71.11,71.2,71.1,71.17,26207.0,52.7595,52.8263,52.7521,52.804,26207.0
2016-05-24 12:05:00,71.17,71.27,71.14,71.26,23440.0,52.804,52.8782,52.7818,52.8708,23440.0
2016-05-24 12:10:00,71.27,71.28,71.12,71.14,21584.0,52.8782,52.8857,52.767,52.7818,21584.0
2016-05-24 12:15:00,71.15,71.19,71.08,71.09,24493.0,52.7892,52.8189,52.7373,52.7447,24493.0
2016-05-24 12:20:00,71.09,71.09,70.99,71.0,31967.0,52.7447,52.7447,52.6705,52.6779,31967.0
2016-05-24 12:25:00,71.0,71.09,71.0,71.07,32418.0,52.6779,52.7447,52.6779,52.7299,32418.0
2016-05-24 12:30:00,71.07,71.1,70.98,71.05,35199.0,52.7299,52.7521,52.6631,52.715,35199.0
2016-05-24 12:35:00,71.06,71.14,71.02,71.14,14577.0,52.7224,52.7818,52.6928,52.7818,14577.0
2016-05-24 12:40:00,71.14,71.17,71.09,71.09,25572.0,52.7818,52.804,52.7447,52.7447,25572.0
2016-05-24 12:45:00,71.09,71.11,71.02,71.04,24297.0,52.7447,52.7595,52.6928,52.7076,24297.0
2016-05-24 12:50:00,71.05,71.23,71.05,71.18,27230.0,52.715,52.8486,52.715,52.8115,27230.0
2016-05-24 12:55:00,71.16,71.24,71.14,71.22,31079.0,52.7966,52.856,52.7818,52.8411,31079.0
2016-05-24 13:00:00,71.22,71.27,71.08,71.08,44969.0,52.8411,52.8782,52.7373,52.7373,44969.0
2016-05-24 13:05:00,71.09,71.14,71.09,71.13,51526.0,52.7447,52.7818,52.7447,52.7744,51526.0
2016-05-24 13:10:00,71.13,71.26,71.12,71.24,66821.0,52.7744,52.8708,52.767,52.856,66821.0
2016-05-24 13:15:00,71.24,71.25,71.19,71.23,19512.0,52.856,52.8634,52.8189,52.8486,19512.0
2016-05-24 13:20:00,71.22,71.28,71.2,71.25,20288.0,52.8411,52.8857,52.8263,52.8634,20288.0
2016-05-24 13:25:00,71.27,71.34,71.27,71.33,20281.0,52.8782,52.9302,52.8782,52.9228,20281.0
2016-05-24 13:30:00,71.34,71.35,71.27,71.27,28708.0,52.9302,52.9376,52.8782,52.8782,28708.0
2016-05-24 13:35:00,71.27,71.34,71.24,71.34,22321.0,52.8782,52.9302,52.856,52.9302,22321.0
2016-05-24 13:40:00,71.33,71.38,71.24,71.26,33937.0,52.9228,52.9599,52.856,52.8708,33937.0
2016-05-24 13:45:00,71.26,71.26,71.2,71.21,29946.0,52.8708,52.8708,52.8263,52.8337,29946.0
2016-05-24 13:50:00,71.21,71.24,71.18,71.22,27165.0,52.8337,52.856,52.8115,52.8411,27165.0
2016-05-24 13:55:00,71.2,71.25,71.19,71.25,12046.0,52.8263,52.8634,52.8189,52.8634,12046.0
2016-05-24 14:00:00,71.24,71.3,71.24,71.25,22360.0,52.856,52.9005,52.856,52.8634,22360.0
2016-05-24 14:05:00,71.24,71.28,71.23,71.26,21419.0,52.856,52.8857,52.8486,52.8708,21419.0
2016-05-24 14:10:00,71.26,71.37,71.25,71.3,52401.0,52.8708,52.9524,52.8634,52.9005,52401.0
2016-05-24 14:15:00,71.31,71.32,71.26,71.3,20286.0,52.9079,52.9153,52.8708,52.9005,20286.0
2016-05-24 14:20:00,71.29,71.3,71.22,71.29,22194.0,52.8931,52.9005,52.8411,52.8931,22194.0
2016-05-24 14:25:00,71.3,71.34,71.27,71.31,17120.0,52.9005,52.9302,52.8782,52.9079,17120.0
2016-05-24 14:30:00,71.31,71.38,71.29,71.33,27069.0,52.9079,52.9599,52.8931,52.9228,27069.0
2016-05-24 14:35:00,71.34,71.37,71.32,71.33,28540.0,52.9302,52.9524,52.9153,52.9228,28540.0
2016-05-24 14:40:00,71.32,71.33,71.29,71.3,13952.0,52.9153,52.9228,52.8931,52.9005,13952.0
2016-05-24 14:45:00,71.3,71.35,71.29,71.33,22790.0,52.9005,52.9376,52.8931,52.9228,22790.0
2016-05-24 14:50:00,71.32,71.38,71.32,71.36,18833.0,52.9153,52.9599,52.9153,52.945,18833.0
2016-05-24 14:55:00,71.37,71.41,71.36,71.37,22870.0,52.9524,52.9821,52.945,52.9524,22870.0
2016-05-24 15:00:00,71.37,71.41,71.36,71.37,36135.0,52.9524,52.9821,52.945,52.9524,36135.0
2016-05-24 15:05:00,71.38,71.4,71.32,71.34,30036.0,52.9599,52.9747,52.9153,52.9302,30036.0
2016-05-24 15:10:00,71.35,71.37,71.33,71.37,40086.0,52.9376,52.9524,52.9228,52.9524,40086.0
2016-05-24 15:15:00,71.37,71.42,71.37,71.4,32858.0,52.9524,52.9895,52.9524,52.9747,32858.0
2016-05-24 15:20:00,71.4,71.44,71.35,71.41,43824.0,52.9747,53.0044,52.9376,52.9821,43824.0
2016-05-24 15:25:00,71.41,71.44,71.33,71.36,40863.0,52.9821,53.0044,52.9228,52.945,40863.0
2016-05-24 15:30:00,71.36,71.37,71.3,71.32,43725.0,52.945,52.9524,52.9005,52.9153,43725.0
2016-05-24 15:35:00,71.32,71.37,71.26,71.33,49906.0,52.9153,52.9524,52.8708,52.9228,49906.0
2016-05-24 15:40:00,71.34,71.39,71.29,71.29,57181.0,52.9302,52.9673,52.8931,52.8931,57181.0
2016-05-24 15:45:00,71.3,71.3,71.24,71.24,110227.0,52.9005,52.9005,52.856,52.856,110227.0
2016-05-24 15:50:00,71.25,71.29,71.2,71.23,123198.0,52.8634,52.8931,52.8263,52.8486,123198.0
2016-05-24 15:55:00,71.23,71.29,71.21,71.24,193498.0,52.8486,52.8931,52.8337,52.856,193498.0
2016-05-25 09:30:00,71.3,71.52,70.97,71.09,191233.0,52.9005,53.0637,52.6557,52.7447,191233.0
2016-05-25 09:35:00,71.11,71.12,70.59,71.04,142965.0,52.7595,52.767,52.3737,52.7076,142965.0
2016-05-25 09:40:00,71.06,71.12,70.68,70.93,64570.0,52.7224,52.767,52.4405,52.626,64570.0
2016-05-25 09:45:00,71.01,71.09,70.82,70.86,42674.0,52.6853,52.7447,52.5444,52.574,42674.0
2016-05-25 09:50:00,70.88,71.03,70.87,70.99,48928.0,52.5889,52.7002,52.5815,52.6705,48928.0
2016-05-25 09:55:00,70.97,71.07,70.92,71.02,42332.0,52.6557,52.7299,52.6186,52.6928,42332.0
2016-05-25 10:00:00,71.05,71.13,71.01,71.06,174766.0,52.715,52.7744,52.6853,52.7224,174766.0
2016-05-25 10:05:00,71.08,71.19,71.07,71.11,38806.0,52.7373,52.8189,52.7299,52.7595,38806.0
2016-05-25 10:10:00,71.14,71.42,71.13,71.41,36737.0,52.7818,52.9895,52.7744,52.9821,36737.0
2016-05-25 10:15:00,71.39,71.57,71.33,71.45,91198.0,52.9673,53.1008,52.9228,53.0118,91198.0
2016-05-25 10:20:00,71.45,71.46,71.25,71.4,85067.0,53.0118,53.0192,52.8634,52.9747,85067.0
2016-05-25 10:25:00,71.39,71.49,71.38,71.46,58773.0,52.9673,53.0415,52.9599,53.0192,58773.0
2016-05-25 10:30:00,71.46,71.48,71.15,71.16,46977.0,53.0192,53.0341,52.7892,52.7966,46977.0
2016-05-25 10:35:00,71.16,71.16,71.04,71.1,106343.0,52.7966,52.7966,52.7076,52.7521,106343.0
2016-05-25 10:40:00,71.11,71.3,71.09,71.28,40985.0,52.7595,52.9005,52.7447,52.8857,40985.0
2016-05-25 10:45:00,71.29,71.37,71.26,71.37,32451.0,52.8931,52.9524,52.8708,52.9524,32451.0
2016-05-25 10:50:00,71.37,71.42,71.34,71.4,57963.0,52.9524,52.9895,52.9302,52.9747,57963.0
2016-05-25 10:55:00,71.4,71.44,71.35,71.37,48266.0,52.9747,53.0044,52.9376,52.9524,48266.0
2016-05-25 11:00:00,71.37,71.53,71.37,71.48,62985.0,52.9524,53.0711,52.9524,53.0341,62985.0
2016-05-25 11:05:00,71.48,71.48,71.32,71.34,47752.0,53.0341,53.0341,52.9153,52.9302,47752.0
2016-05-25 11:10:00,71.35,71.35,71.24,71.26,47752.0,52.9376,52.9376,52.856,52.8708,47752.0
2016-05-25 11:15:00,71.27,71.27,71.11,71.11,31406.0,52.8782,52.8782,52.7595,52.7595,31406.0
2016-05-25 11:20:00,71.11,71.11,71.01,71.01,35145.0,52.7595,52.7595,52.6853,52.6853,35145.0
2016-05-25 11:25:00,71.01,71.08,70.92,71.08,42663.0,52.6853,52.7373,52.6186,52.7373,42663.0
2016-05-25 11:30:00,71.08,71.19,71.03,71.17,54284.0,52.7373,52.8189,52.7002,52.804,54284.0
2016-05-25 11:35:00,71.17,71.18,71.1,71.11,35806.0,52.804,52.8115,52.7521,52.7595,35806.0
2016-05-25 11:40:00,71.12,71.13,71.0,71.0,47693.0,52.767,52.7744,52.6779,52.6779,47693.0
2016-05-25 11:45:00,71.01,71.02,70.95,70.96,43830.0,52.6853,52.6928,52.6408,52.6482,43830.0
2016-05-25 11:50:00,70.95,70.97,70.88,70.88,35849.0,52.6408,52.6557,52.5889,52.5889,35849.0
2016-05-25 11:55:00,70.88,70.93,70.82,70.93,41113.0,52.5889,52.626,52.5444,52.626,41113.0
2016-05-25 12:00:00,70.93,70.98,70.87,70.88,66644.0,52.626,52.6631,52.5815,52.5889,66644.0
2016-05-25 12:05:00,70.87,70.98,70.87,70.94,23469.0,52.5815,52.6631,52.5815,52.6334,23469.0
2016-05-25 12:10:00,70.94,70.94,70.9,70.91,38424.0,52.6334,52.6334,52.6037,52.6111,38424.0
2016-05-25 12:15:00,70.9,70.99,70.89,70.96,52243.0,52.6037,52.6705,52.5963,52.6482,52243.0
2016-05-25 12:20:00,70.95,70.96,70.87,70.87,27064.0,52.6408,52.6482,52.5815,52.5815,27064.0
2016-05-25 12:25:00,70.87,70.96,70.87,70.96,13770.0,52.5815,52.6482,52.5815,52.6482,13770.0
2016-05-25 12:30:00,70.95,70.96,70.89,70.91,150418.0,52.6408,52.6482,52.5963,52.6111,150418.0
2016-05-25 12:35:00,70.91,70.91,70.79,70.84,45297.0,52.6111,52.6111,52.5221,52.5592,45297.0
2016-05-25 12:40:00,70.83,70.85,70.81,70.83,25570.0,52.5518,52.5666,52.5369,52.5518,25570.0
2016-05-25 12:45:00,70.83,70.86,70.81,70.85,25460.0,52.5518,52.574,52.5369,52.5666,25460.0
2016-05-25 12:50:00,70.85,70.86,70.79,70.83,49080.0,52.5666,52.574,52.5221,52.5518,49080.0
2016-05-25 12:55:00,70.83,70.86,70.79,70.79,42211.0,52.5518,52.574,52.5221,52.5221,42211.0
2016-05-25 13:00:00,70.79,70.95,70.79,70.9,76474.0,52.5221,52.6408,52.5221,52.6037,76474.0
2016-05-25 13:05:00,70.9,70.97,70.89,70.96,38002.0,52.6037,52.6557,52.5963,52.6482,38002.0
2016-05-25 13:10:00,70.97,71.03,70.96,70.98,29558.0,52.6557,52.7002,52.6482,52.6631,29558.0
2016-05-25 13:15:00,70.99,71.01,70.96,71.0,18920.0,52.6705,52.6853,52.6482,52.6779,18920.0
2016-05-25 13:20:00,71.0,71.01,70.94,70.98,30750.0,52.6779,52.6853,52.6334,52.6631,30750.0
2016-05-25 13:25:00,70.98,70.99,70.93,70.95,25824.0,52.6631,52.6705,52.626,52.6408,25824.0
2016-05-25 13:30:00,70.95,70.95,70.88,70.88,40002.0,52.6408,52.6408,52.5889,52.5889,40002.0
2016-05-25 13:35:00,70.88,70.95,70.85,70.95,24774.0,52.5889,52.6408,52.5666,52.6408,24774.0
2016-05-25 13:40:00,70.96,70.99,70.87,70.9,36395.0,52.6482,52.6705,52.5815,52.6037,36395.0
2016-05-25 13:45:00,70.89,70.92,70.84,70.86,29618.0,52.5963,52.6186,52.5592,52.574,29618.0
2016-05-25 13:50:00,70.87,70.88,70.78,70.8,137350.0,52.5815,52.5889,52.5147,52.5295,137350.0
2016-05-25 13:55:00,70.79,70.82,70.74,70.77,42211.0,52.5221,52.5444,52.485,52.5073,42211.0
2016-05-25 14:00:00,70.78,70.78,70.72,70.75,58676.0,52.5147,52.5147,52.4702,52.4924,58676.0
2016-05-25 14:05:00,70.75,70.83,70.74,70.75,34075.0,52.4924,52.5518,52.485,52.4924,34075.0
2016-05-25 14:10:00,70.75,70.82,70.75,70.76,37361.0,52.4924,52.5444,52.4924,52.4999,37361.0
2016-05-25 14:15:00,70.76,70.77,70.64,70.65,61227.0,52.4999,52.5073,52.4108,52.4182,61227.0
2016-05-25 14:20:00,70.65,70.71,70.6,70.7,52444.0,52.4182,52.4628,52.3811,52.4553,52444.0
2016-05-25 14:25:00,70.71,70.83,70.68,70.82,89374.0,52.4628,52.5518,52.4405,52.5444,89374.0
2016-05-25 14:30:00,70.81,70.86,70.78,70.85,34812.0,52.5369,52.574,52.5147,52.5666,34812.0
2016-05-25 14:35:00,70.86,70.89,70.77,70.79,35934.0,52.574,52.5963,52.5073,52.5221,35934.0
2016-05-25 14:40:00,70.78,70.85,70.78,70.82,24655.0,52.5147,52.5666,52.5147,52.5444,24655.0
2016-05-25 14:45:00,70.82,70.89,70.74,70.76,45043.0,52.5444,52.5963,52.485,52.4999,45043.0
2016-05-25 14:50:00,70.75,70.79,70.7,70.78,25558.0,52.4924,52.5221,52.4553,52.5147,25558.0
2016-05-25 14:55:00,70.78,70.8,70.66,70.66,32127.0,52.5147,52.5295,52.4257,52.4257,32127.0
2016-05-25 15:00:00,70.67,70.72,70.65,70.67,56998.0,52.4331,52.4702,52.4182,52.4331,56998.0
2016-05-25 15:05:00,70.68,70.71,70.63,70.69,40670.0,52.4405,52.4628,52.4034,52.4479,40670.0
2016-05-25 15:10:00,70.68,70.74,70.64,70.65,80660.0,52.4405,52.485,52.4108,52.4182,80660.0
2016-05-25 15:15:00,70.65,70.7,70.63,70.66,81070.0,52.4182,52.4553,52.4034,52.4257,81070.0
2016-05-25 15:20:00,70.66,70.68,70.6,70.62,90159.0,52.4257,52.4405,52.3811,52.396,90159.0
2016-05-25 15:25:00,70.62,70.75,70.58,70.74,122191.0,52.396,52.4924,52.3663,52.485,122191.0
2016-05-25 15:30:00,70.75,70.77,70.7,70.76,79176.0,52.4924,52.5073,52.4553,52.4999,79176.0
2016-05-25 15:35:00,70.77,70.77,70.71,70.72,65336.0,52.5073,52.5073,52.4628,52.4702,65336.0
2016-05-25 15:40:00,70.72,70.75,70.63,70.67,106168.0,52.4702,52.4924,52.4034,52.4331,106168.0
2016-05-25 15:45:00,70.66,70.67,70.53,70.66,167997.0,52.4257,52.4331,52.3292,52.4257,167997.0
2016-05-25 15:50:00,70.66,70.71,70.58,70.59,170300.0,52.4257,52.4628,52.3663,52.3737,170300.0
2016-05-25 15:55:00,70.59,70.78,70.58,70.68,315488.0,52.3737,52.5147,52.3663,52.4405,315488.0
2016-05-26 09:30:00,70.54,70.69,70.33,70.43,72056.0,52.3366,52.4479,52.1808,52.255,72056.0
2016-05-26 09:35:00,70.46,70.65,70.29,70.59,59784.0,52.2773,52.4182,52.1511,52.3737,59784.0
2016-05-26 09:40:00,70.63,70.65,70.54,70.59,29140.0,52.4034,52.4182,52.3366,52.3737,29140.0
2016-05-26 09:45:00,70.61,70.61,70.46,70.49,42235.0,52.3886,52.3886,52.2773,52.2995,42235.0
2016-05-26 09:50:00,70.49,70.49,70.32,70.42,39654.0,52.2995,52.2995,52.1734,52.2476,39654.0
2016-05-26 09:55:00,70.44,70.65,70.44,70.46,93236.0,52.2624,52.4182,52.2624,52.2773,93236.0
2016-05-26 10:00:00,70.49,70.55,70.46,70.52,63476.0,52.2995,52.344,52.2773,52.3218,63476.0
2016-05-26 10:05:00,70.52,70.67,70.45,70.59,29926.0,52.3218,52.4331,52.2699,52.3737,29926.0
2016-05-26 10:10:00,70.61,70.65,70.52,70.56,37812.0,52.3886,52.4182,52.3218,52.3515,37812.0
2016-05-26 10:15:00,70.57,70.64,70.52,70.54,26477.0,52.3589,52.4108,52.3218,52.3366,26477.0
2016-05-26 10:20:00,70.53,70.64,70.49,70.57,22934.0,52.3292,52.4108,52.2995,52.3589,22934.0
2016-05-26 10:25:00,70.57,70.67,70.56,70.6,37028.0,52.3589,52.4331,52.3515,52.3811,37028.0
2016-05-26 10:30:00,70.61,70.76,70.6,70.69,59166.0,52.3886,52.4999,52.3811,52.4479,59166.0
2016-05-26 10:35:00,70.69,70.75,70.62,70.73,56352.0,52.4479,52.4924,52.396,52.4776,56352.0
2016-05-26 10:40:00,70.72,70.72,70.62,70.65,57424.0,52.4702,52.4702,52.396,52.4182,57424.0
2016-05-26 10:45:00,70.65,70.73,70.64,70.66,58263.0,52.4182,52.4776,52.4108,52.4257,58263.0
2016-05-26 10:50:00,70.66,70.69,70.62,70.66,55036.0,52.4257,52.4479,52.396,52.4257,55036.0
2016-05-26 10:55:00,70.66,70.7,70.59,70.61,30662.0,52.4257,52.4553,52.3737,52.3886,30662.0
2016-05-26 11:00:00,70.61,70.67,70.57,70.65,45686.0,52.3886,52.4331,52.3589,52.4182,45686.0
2016-05-26 11:05:00,70.64,70.64,70.55,70.6,63354.0,52.4108,52.4108,52.344,52.3811,63354.0
2016-05-26 11:10:00,70.6,70.6,70.56,70.59,84890.0,52.3811,52.3811,52.3515,52.3737,84890.0
2016-05-26 11:15:00,70.6,70.6,70.55,70.57,177772.0,52.3811,52.3811,52.344,52.3589,177772.0
2016-05-26 11:20:00,70.57,70.65,70.57,70.65,79264.0,52.3589,52.4182,52.3589,52.4182,79264.0
2016-05-26 11:25:00,70.65,70.69,70.64,70.69,106126.0,52.4182,52.4479,52.4108,52.4479,106126.0
2016-05-26 11:30:00,70.69,70.72,70.64,70.66,75100.0,52.4479,52.4702,52.4108,52.4257,75100.0
2016-05-26 11:35:00,70.66,70.72,70.65,70.72,37659.0,52.4257,52.4702,52.4182,52.4702,37659.0
2016-05-26 11:40:00,70.7,70.76,70.7,70.72,31258.0,52.4553,52.4999,52.4553,52.4702,31258.0
2016-05-26 11:45:00,70.72,70.74,70.7,70.7,21715.0,52.4702,52.485,52.4553,52.4553,21715.0
2016-05-26 11:50:00,70.7,70.75,70.7,70.72,32730.0,52.4553,52.4924,52.4553,52.4702,32730.0
2016-05-26 11:55:00,70.72,70.74,70.71,70.71,25429.0,52.4702,52.485,52.4628,52.4628,25429.0
2016-05-26 12:00:00,70.72,70.74,70.71,70.73,47633.0,52.4702,52.485,52.4628,52.4776,47633.0
2016-05-26 12:05:00,70.74,70.76,70.7,70.73,68446.0,52.485,52.4999,52.4553,52.4776,68446.0
2016-05-26 12:10:00,70.74,70.74,70.71,70.73,42042.0,52.485,52.485,52.4628,52.4776,42042.0
2016-05-26 12:15:00,70.73,70.73,70.71,70.72,32849.0,52.4776,52.4776,52.4628,52.4702,32849.0
2016-05-26 12:20:00,70.73,70.73,70.71,70.73,30642.0,52.4776,52.4776,52.4628,52.4776,30642.0
2016-05-26 12:25:00,70.72,70.77,70.7,70.76,38434.0,52.4702,52.5073,52.4553,52.4999,38434.0
2016-05-26 12:30:00,70.76,70.8,70.75,70.78,28806.0,52.4999,52.5295,52.4924,52.5147,28806.0
2016-05-26 12:35:00,70.79,70.79,70.76,70.78,41427.0,52.5221,52.5221,52.4999,52.5147,41427.0
2016-05-26 12:40:00,70.79,70.79,70.73,70.76,77678.0,52.5221,52.5221,52.4776,52.4999,77678.0
2016-05-26 12:45:00,70.77,70.83,70.77,70.79,22865.0,52.5073,52.5518,52.5073,52.5221,22865.0
2016-05-26 12:50:00,70.79,70.84,70.77,70.82,24838.0,52.5221,52.5592,52.5073,52.5444,24838.0
2016-05-26 12:55:00,70.81,70.82,70.75,70.78,26163.0,52.5369,52.5444,52.4924,52.5147,26163.0
2016-05-26 13:00:00,70.79,70.81,70.74,70.77,22942.0,52.5221,52.5369,52.485,52.5073,22942.0
2016-05-26 13:05:00,70.77,70.79,70.76,70.78,13192.0,52.5073,52.5221,52.4999,52.5147,13192.0
2016-05-26 13:10:00,70.78,70.82,70.77,70.8,17833.0,52.5147,52.5444,52.5073,52.5295,17833.0
2016-05-26 13:15:00,70.81,70.89,70.8,70.86,20837.0,52.5369,52.5963,52.5295,52.574,20837.0
2016-05-26 13:20:00,70.86,70.88,70.85,70.88,29916.0,52.574,52.5889,52.5666,52.5889,29916.0
2016-05-26 13:25:00,70.88,70.9,70.87,70.89,36407.0,52.5889,52.6037,52.5815,52.5963,36407.0
2016-05-26 13:30:00,70.89,70.93,70.87,70.92,54228.0,52.5963,52.626,52.5815,52.6186,54228.0
2016-05-26 13:35:00,70.92,70.93,70.89,70.91,22678.0,52.6186,52.626,52.5963,52.6111,22678.0
2016-05-26 13:40:00,70.9,70.91,70.87,70.91,15153.0,52.6037,52.6111,52.5815,52.6111,15153.0
2016-05-26 13:45:00,70.91,70.98,70.89,70.94,24322.0,52.6111,52.6631,52.5963,52.6334,24322.0
2016-05-26 13:50:00,70.94,70.99,70.93,70.94,16676.0,52.6334,52.6705,52.626,52.6334,16676.0
2016-05-26 13:55:00,70.95,70.96,70.93,70.94,9640.0,52.6408,52.6482,52.626,52.6334,9640.0
2016-05-26 14:00:00,70.95,70.98,70.94,70.96,15025.0,52.6408,52.6631,52.6334,52.6482,15025.0
2016-05-26 14:05:00,70.95,70.96,70.83,70.84,44921.0,52.6408,52.6482,52.5518,52.5592,44921.0
2016-05-26 14:10:00,70.85,70.86,70.84,70.85,17437.0,52.5666,52.574,52.5592,52.5666,17437.0
2016-05-26 14:15:00,70.85,70.88,70.8,70.82,25846.0,52.5666,52.5889,52.5295,52.5444,25846.0
2016-05-26 14:20:00,70.83,70.92,70.82,70.9,16891.0,52.5518,52.6186,52.5444,52.6037,16891.0
2016-05-26 14:25:00,70.89,70.9,70.82,70.83,15422.0,52.5963,52.6037,52.5444,52.5518,15422.0
2016-05-26 14:30:00,70.83,70.89,70.81,70.89,15760.0,52.5518,52.5963,52.5369,52.5963,15760.0
2016-05-26 14:35:00,70.89,70.91,70.86,70.9,14593.0,52.5963,52.6111,52.574,52.6037,14593.0
2016-05-26 14:40:00,70.92,70.92,70.88,70.9,15034.0,52.6186,52.6186,52.5889,52.6037,15034.0
2016-05-26 14:45:00,70.9,70.9,70.88,70.88,25714.0,52.6037,52.6037,52.5889,52.5889,25714.0
2016-05-26 14:50:00,70.88,70.9,70.87,70.89,16694.0,52.5889,52.6037,52.5815,52.5963,16694.0
2016-05-26 14:55:00,70.89,70.92,70.87,70.89,17204.0,52.5963,52.6186,52.5815,52.5963,17204.0
2016-05-26 15:00:00,70.89,70.92,70.88,70.9,12306.0,52.5963,52.6186,52.5889,52.6037,12306.0
2016-05-26 15:05:00,70.9,70.9,70.87,70.88,15166.0,52.6037,52.6037,52.5815,52.5889,15166.0
2016-05-26 15:10:00,70.88,70.9,70.87,70.87,16097.0,52.5889,52.6037,52.5815,52.5815,16097.0
2016-05-26 15:15:00,70.87,70.88,70.85,70.87,41316.0,52.5815,52.5889,52.5666,52.5815,41316.0
2016-05-26 15:20:00,70.87,70.9,70.86,70.88,27877.0,52.5815,52.6037,52.574,52.5889,27877.0
2016-05-26 15:25:00,70.88,70.91,70.83,70.83,36299.0,52.5889,52.6111,52.5518,52.5518,36299.0
2016-05-26 15:30:00,70.83,70.84,70.8,70.81,30192.0,52.5518,52.5592,52.5295,52.5369,30192.0
2016-05-26 15:35:00,70.8,70.82,70.77,70.78,31042.0,52.5295,52.5444,52.5073,52.5147,31042.0
2016-05-26 15:40:00,70.78,70.82,70.77,70.8,29766.0,52.5147,52.5444,52.5073,52.5295,29766.0
2016-05-26 15:45:00,70.8,70.81,70.7,70.71,69447.0,52.5295,52.5369,52.4553,52.4628,69447.0
2016-05-26 15:50:00,70.71,70.73,70.7,70.72,62636.0,52.4628,52.4776,52.4553,52.4702,62636.0
2016-05-26 15:55:00,70.71,70.77,70.71,70.75,202519.0,52.4628,52.5073,52.4628,52.4924,202519.0
2016-05-27 09:30:00,70.94,71.12,70.71,71.07,102857.0,52.6334,52.767,52.4628,52.7299,102857.0
2016-05-27 09:35:00,71.06,71.13,70.99,71.1,52090.0,52.7224,52.7744,52.6705,52.7521,52090.0
2016-05-27 09:40:00,71.12,71.21,71.09,71.12,61923.0,52.767,52.8337,52.7447,52.767,61923.0
2016-05-27 09:45:00,71.12,71.27,71.09,71.23,38286.0,52.767,52.8782,52.7447,52.8486,38286.0
2016-05-27 09:50:00,71.23,71.29,71.17,71.28,72778.0,52.8486,52.8931,52.804,52.8857,72778.0
2016-05-27 09:55:00,71.29,71.29,71.17,71.25,51971.0,52.8931,52.8931,52.804,52.8634,51971.0
2016-05-27 10:00:00,71.24,71.29,71.2,71.26,51811.0,52.856,52.8931,52.8263,52.8708,51811.0
2016-05-27 10:05:00,71.27,71.32,71.09,71.17,64677.0,52.8782,52.9153,52.7447,52.804,64677.0
2016-05-27 10:10:00,71.17,71.24,71.14,71.18,34001.0,52.804,52.856,52.7818,52.8115,34001.0
2016-05-27 10:15:00,71.21,71.26,71.08,71.09,22144.0,52.8337,52.8708,52.7373,52.7447,22144.0
2016-05-27 10:20:00,71.08,71.27,71.07,71.24,20856.0,52.7373,52.8782,52.7299,52.856,20856.0
2016-05-27 10:25:00,71.25,71.29,71.17,71.19,37478.0,52.8634,52.8931,52.804,52.8189,37478.0
2016-05-27 10:30:00,71.2,71.26,71.19,71.23,54378.0,52.8263,52.8708,52.8189,52.8486,54378.0
2016-05-27 10:35:00,71.22,71.3,71.2,71.28,31866.0,52.8411,52.9005,52.8263,52.8857,31866.0
2016-05-27 10:40:00,71.29,71.36,71.26,71.33,42961.0,52.8931,52.945,52.8708,52.9228,42961.0
2016-05-27 10:45:00,71.33,71.34,71.28,71.32,30186.0,52.9228,52.9302,52.8857,52.9153,30186.0
2016-05-27 10:50:00,71.32,71.47,71.32,71.47,43177.0,52.9153,53.0266,52.9153,53.0266,43177.0
2016-05-27 10:55:00,71.46,71.48,71.37,71.43,40362.0,53.0192,53.0341,52.9524,52.997,40362.0
2016-05-27 11:00:00,71.42,71.44,71.35,71.38,28895.0,52.9895,53.0044,52.9376,52.9599,28895.0
2016-05-27 11:05:00,71.38,71.46,71.33,71.34,22397.0,52.9599,53.0192,52.9228,52.9302,22397.0
2016-05-27 11:10:00,71.33,71.48,71.33,71.45,38188.0,52.9228,53.0341,52.9228,53.0118,38188.0
2016-05-27 11:15:00,71.46,71.53,71.45,71.51,23344.0,53.0192,53.0711,53.0118,53.0563,23344.0
2016-05-27 11:20:00,71.49,71.5,71.41,71.47,26772.0,53.0415,53.0489,52.9821,53.0266,26772.0
2016-05-27 11:25:00,71.47,71.54,71.42,71.5,40972.0,53.0266,53.0786,52.9895,53.0489,40972.0
2016-05-27 11:30:00,71.5,71.52,71.45,71.48,27802.0,53.0489,53.0637,53.0118,53.0341,27802.0
2016-05-27 11:35:00,71.49,71.51,71.42,71.45,36486.0,53.0415,53.0563,52.9895,53.0118,36486.0
2016-05-27 11:40:00,71.46,71.47,71.4,71.44,20108.0,53.0192,53.0266,52.9747,53.0044,20108.0
2016-05-27 11:45:00,71.46,71.5,71.42,71.49,16895.0,53.0192,53.0489,52.9895,53.0415,16895.0
2016-05-27 11:50:00,71.49,71.5,71.45,71.46,21733.0,53.0415,53.0489,53.0118,53.0192,21733.0
2016-05-27 11:55:00,71.46,71.47,71.43,71.43,11075.0,53.0192,53.0266,52.997,52.997,11075.0
2016-05-27 12:00:00,71.44,71.46,71.42,71.45,18363.0,53.0044,53.0192,52.9895,53.0118,18363.0
2016-05-27 12:05:00,71.44,71.5,71.43,71.48,18253.0,53.0044,53.0489,52.997,53.0341,18253.0
2016-05-27 12:10:00,71.49,71.5,71.43,71.5,17236.0,53.0415,53.0489,52.997,53.0489,17236.0
2016-05-27 12:15:00,71.49,71.52,71.49,71.51,18893.0,53.0415,53.0637,53.0415,53.0563,18893.0
2016-05-27 12:20:00,71.49,71.5,71.4,71.45,29767.0,53.0415,53.0489,52.9747,53.0118,29767.0
2016-05-27 12:25:00,71.45,71.47,71.42,71.46,15780.0,53.0118,53.0266,52.9895,53.0192,15780.0
2016-05-27 12:30:00,71.47,71.49,71.44,71.46,16556.0,53.0266,53.0415,53.0044,53.0192,16556.0
2016-05-27 12:35:00,71.46,71.47,71.36,71.37,11657.0,53.0192,53.0266,52.945,52.9524,11657.0
2016-05-27 12:40:00,71.38,71.39,71.36,71.36,11428.0,52.9599,52.9673,52.945,52.945,11428.0
2016-05-27 12:45:00,71.35,71.38,71.34,71.37,25795.0,52.9376,52.9599,52.9302,52.9524,25795.0
2016-05-27 12:50:00,71.38,71.41,71.34,71.4,22053.0,52.9599,52.9821,52.9302,52.9747,22053.0
2016-05-27 12:55:00,71.41,71.41,71.35,71.39,25444.0,52.9821,52.9821,52.9376,52.9673,25444.0
2016-05-27 13:00:00,71.38,71.4,71.35,71.35,14422.0,52.9599,52.9747,52.9376,52.9376,14422.0
2016-05-27 13:05:00,71.37,71.38,71.28,71.3,45889.0,52.9524,52.9599,52.8857,52.9005,45889.0
2016-05-27 13:10:00,71.29,71.32,71.26,71.3,15091.0,52.8931,52.9153,52.8708,52.9005,15091.0
2016-05-27 13:15:00,71.31,71.31,71.27,71.29,44019.0,52.9079,52.9079,52.8782,52.8931,44019.0
2016-05-27 13:20:00,71.28,71.3,71.18,71.19,70252.0,52.8857,52.9005,52.8115,52.8189,70252.0
2016-05-27 13:25:00,71.2,71.21,71.13,71.14,54994.0,52.8263,52.8337,52.7744,52.7818,54994.0
2016-05-27 13:30:00,71.14,71.14,71.06,71.09,26072.0,52.7818,52.7818,52.7224,52.7447,26072.0
2016-05-27 13:35:00,71.09,71.13,71.01,71.08,44936.0,52.7447,52.7744,52.6853,52.7373,44936.0
2016-05-27 13:40:00,71.08,71.26,71.06,71.22,43461.0,52.7373,52.8708,52.7224,52.8411,43461.0
2016-05-27 13:45:00,71.22,71.28,71.21,71.24,12883.0,52.8411,52.8857,52.8337,52.856,12883.0
2016-05-27 13:50:00,71.23,71.24,71.12,71.13,36603.0,52.8486,52.856,52.767,52.7744,36603.0
2016-05-27 13:55:00,71.13,71.13,71.07,71.12,18761.0,52.7744,52.7744,52.7299,52.767,18761.0
2016-05-27 14:00:00,71.1,71.1,71.01,71.06,21564.0,52.7521,52.7521,52.6853,52.7224,21564.0
2016-05-27 14:05:00,71.07,71.18,71.03,71.17,33137.0,52.7299,52.8115,52.7002,52.804,33137.0
2016-05-27 14:10:00,71.15,71.15,71.11,71.12,14403.0,52.7892,52.7892,52.7595,52.767,14403.0
2016-05-27 14:15:00,71.12,71.17,71.1,71.17,24711.0,52.767,52.804,52.7521,52.804,24711.0
2016-05-27 14:20:00,71.16,71.25,71.16,71.24,18350.0,52.7966,52.8634,52.7966,52.856,18350.0
2016-05-27 14:25:00,71.23,71.34,71.21,71.32,29572.0,52.8486,52.9302,52.8337,52.9153,29572.0
2016-05-27 14:30:00,71.32,71.35,71.28,71.31,23116.0,52.9153,52.9376,52.8857,52.9079,23116.0
2016-05-27 14:35:00,71.31,71.32,71.19,71.26,33457.0,52.9079,52.9153,52.8189,52.8708,33457.0
2016-05-27 14:40:00,71.26,71.32,71.23,71.25,20717.0,52.8708,52.9153,52.8486,52.8634,20717.0
2016-05-27 14:45:00,71.24,71.35,71.2,71.33,73159.0,52.856,52.9376,52.8263,52.9228,73159.0
2016-05-27 14:50:00,71.33,71.36,71.28,71.3,18692.0,52.9228,52.945,52.8857,52.9005,18692.0
2016-05-27 14:55:00,71.3,71.3,71.22,71.22,35890.0,52.9005,52.9005,52.8411,52.8411,35890.0
2016-05-27 15:00:00,71.22,71.28,71.22,71.23,19523.0,52.8411,52.8857,52.8411,52.8486,19523.0
2016-05-27 15:05:00,71.24,71.26,71.19,71.2,24553.0,52.856,52.8708,52.8189,52.8263,24553.0
2016-05-27 15:10:00,71.2,71.26,71.19,71.22,18877.0,52.8263,52.8708,52.8189,52.8411,18877.0
2016-05-27 15:15:00,71.22,71.26,71.19,71.25,34596.0,52.8411,52.8708,52.8189,52.8634,34596.0
2016-05-27 15:20:00,71.25,71.26,71.19,71.25,20764.0,52.8634,52.8708,52.8189,52.8634,20764.0
2016-05-27 15:25:00,71.25,71.33,71.22,71.23,28719.0,52.8634,52.9228,52.8411,52.8486,28719.0
2016-05-27 15:30:00,71.23,71.29,71.21,71.22,39519.0,52.8486,52.8931,52.8337,52.8411,39519.0
2016-05-27 15:35:00,71.23,71.33,71.22,71.33,41537.0,52.8486,52.9228,52.8411,52.9228,41537.0
2016-05-27 15:40:00,71.33,71.33,71.25,71.27,46779.0,52.9228,52.9228,52.8634,52.8782,46779.0
2016-05-27 15:45:00,71.27,71.28,71.2,71.22,67285.0,52.8782,52.8857,52.8263,52.8411,67285.0
2016-05-27 15:50:00,71.22,71.26,71.21,71.23,82503.0,52.8411,52.8708,52.8337,52.8486,82503.0
2016-05-27 15:55:00,71.23,71.31,71.21,71.3,293291.0,52.8486,52.9079,52.8337,52.9005,293291.0
2016-05-31 09:30:00,71.36,71.68,71.21,71.48,178173.0,52.945,53.1824,52.8337,53.0341,178173.0
2016-05-31 09:35:00,71.47,71.57,71.23,71.35,118387.0,53.0266,53.1008,52.8486,52.9376,118387.0
2016-05-31 09:40:00,71.36,71.42,71.13,71.13,103505.0,52.945,52.9895,52.7744,52.7744,103505.0
2016-05-31 09:45:00,71.13,71.22,70.94,71.16,106045.0,52.7744,52.8411,52.6334,52.7966,106045.0
2016-05-31 09:50:00,71.16,71.29,71.04,71.09,26162.0,52.7966,52.8931,52.7076,52.7447,26162.0
2016-05-31 09:55:00,71.12,71.31,71.05,71.31,90772.0,52.767,52.9079,52.715,52.9079,90772.0
2016-05-31 10:00:00,71.32,71.4,71.23,71.4,74263.0,52.9153,52.9747,52.8486,52.9747,74263.0
2016-05-31 10:05:00,71.41,71.56,71.37,71.54,70941.0,52.9821,53.0934,52.9524,53.0786,70941.0
2016-05-31 10:10:00,71.55,71.55,71.45,71.47,75124.0,53.086,53.086,53.0118,53.0266,75124.0
2016-05-31 10:15:00,71.47,71.7,71.47,71.6,164266.0,53.0266,53.1973,53.0266,53.1231,164266.0
2016-05-31 10:20:00,71.61,71.77,71.57,71.76,60282.0,53.1305,53.2492,53.1008,53.2418,60282.0
2016-05-31 10:25:00,71.78,71.79,71.71,71.74,72683.0,53.2566,53.2641,53.2047,53.227,72683.0
2016-05-31 10:30:00,71.73,71.79,71.69,71.72,67267.0,53.2195,53.2641,53.1899,53.2121,67267.0
2016-05-31 10:35:00,71.72,71.72,71.39,71.42,77322.0,53.2121,53.2121,52.9673,52.9895,77322.0
2016-05-31 10:40:00,71.42,71.44,71.37,71.44,44880.0,52.9895,53.0044,52.9524,53.0044,44880.0
2016-05-31 10:45:00,71.44,71.53,71.43,71.53,38940.0,53.0044,53.0711,52.997,53.0711,38940.0
2016-05-31 10:50:00,71.53,71.55,71.49,71.55,57931.0,53.0711,53.086,53.0415,53.086,57931.0
2016-05-31 10:55:00,71.55,71.57,71.51,71.52,44055.0,53.086,53.1008,53.0563,53.0637,44055.0
2016-05-31 11:00:00,71.52,71.52,71.37,71.4,82738.0,53.0637,53.0637,52.9524,52.9747,82738.0
2016-05-31 11:05:00,71.41,71.44,71.35,71.42,57905.0,52.9821,53.0044,52.9376,52.9895,57905.0
2016-05-31 11:10:00,71.41,71.41,71.3,71.3,60110.0,52.9821,52.9821,52.9005,52.9005,60110.0
2016-05-31 11:15:00,71.3,71.37,71.29,71.36,47915.0,52.9005,52.9524,52.8931,52.945,47915.0
2016-05-31 11:20:00,71.36,71.45,71.32,71.45,43074.0,52.945,53.0118,52.9153,53.0118,43074.0
2016-05-31 11:25:00,71.45,71.5,71.4,71.5,29596.0,53.0118,53.0489,52.9747,53.0489,29596.0
2016-05-31 11:30:00,71.5,71.51,71.39,71.47,51443.0,53.0489,53.0563,52.9673,53.0266,51443.0
2016-05-31 11:35:00,71.46,71.5,71.41,71.5,40147.0,53.0192,53.0489,52.9821,53.0489,40147.0
2016-05-31 11:40:00,71.5,71.61,71.39,71.57,40525.0,53.0489,53.1305,52.9673,53.1008,40525.0
2016-05-31 11:45:00,71.56,71.65,71.5,71.65,26432.0,53.0934,53.1602,53.0489,53.1602,26432.0
2016-05-31 11:50:00,71.65,71.66,71.52,71.52,23302.0,53.1602,53.1676,53.0637,53.0637,23302.0
2016-05-31 11:55:00,71.53,71.6,71.51,71.58,33756.0,53.0711,53.1231,53.0563,53.1082,33756.0
2016-05-31 12:00:00,71.57,71.74,71.57,71.74,94223.0,53.1008,53.227,53.1008,53.227,94223.0
2016-05-31 12:05:00,71.74,71.76,71.63,71.65,49732.0,53.227,53.2418,53.1453,53.1602,49732.0
2016-05-31 12:10:00,71.64,71.65,71.49,71.53,29067.0,53.1528,53.1602,53.0415,53.0711,29067.0
2016-05-31 12:15:00,71.52,71.53,71.4,71.47,32216.0,53.0637,53.0711,52.9747,53.0266,32216.0
2016-05-31 12:20:00,71.48,71.5,71.42,71.45,25971.0,53.0341,53.0489,52.9895,53.0118,25971.0
2016-05-31 12:25:00,71.45,71.56,71.45,71.55,16615.0,53.0118,53.0934,53.0118,53.086,16615.0
2016-05-31 12:30:00,71.54,71.72,71.54,71.72,53564.0,53.0786,53.2121,53.0786,53.2121,53564.0
2016-05-31 12:35:00,71.72,71.74,71.65,71.65,76273.0,53.2121,53.227,53.1602,53.1602,76273.0
2016-05-31 12:40:00,71.65,71.66,71.6,71.63,24302.0,53.1602,53.1676,53.1231,53.1453,24302.0
2016-05-31 12:45:00,71.64,71.66,71.54,71.56,24892.0,53.1528,53.1676,53.0786,53.0934,24892.0
2016-05-31 12:50:00,71.56,71.59,71.54,71.54,16762.0,53.0934,53.1157,53.0786,53.0786,16762.0
2016-05-31 12:55:00,71.53,71.55,71.49,71.52,22024.0,53.0711,53.086,53.0415,53.0637,22024.0
2016-05-31 13:00:00,71.53,71.55,71.5,71.55,20131.0,53.0711,53.086,53.0489,53.086,20131.0
2016-05-31 13:05:00,71.55,71.55,71.45,71.48,35419.0,53.086,53.086,53.0118,53.0341,35419.0
2016-05-31 13:10:00,71.48,71.54,71.48,71.5,27122.0,53.0341,53.0786,53.0341,53.0489,27122.0
2016-05-31 13:15:00,71.5,71.56,71.47,71.53,23296.0,53.0489,53.0934,53.0266,53.0711,23296.0
2016-05-31 13:20:00,71.52,71.66,71.52,71.64,29027.0,53.0637,53.1676,53.0637,53.1528,29027.0
2016-05-31 13:25:00,71.64,71.66,71.64,71.65,43243.0,53.1528,53.1676,53.1528,53.1602,43243.0
2016-05-31 13:30:00,71.65,71.67,71.64,71.65,23383.0,53.1602,53.175,53.1528,53.1602,23383.0
2016-05-31 13:35:00,71.66,71.69,71.63,71.65,35305.0,53.1676,53.1899,53.1453,53.1602,35305.0
2016-05-31 13:40:00,71.65,71.75,71.64,71.74,38616.0,53.1602,53.2344,53.1528,53.227,38616.0
2016-05-31 13:45:00,71.74,71.75,71.68,71.68,34554.0,53.227,53.2344,53.1824,53.1824,34554.0
2016-05-31 13:50:00,71.68,71.73,71.68,71.73,28209.0,53.1824,53.2195,53.1824,53.2195,28209.0
2016-05-31 13:55:00,71.73,71.75,71.65,71.68,48811.0,53.2195,53.2344,53.1602,53.1824,48811.0
2016-05-31 14:00:00,71.68,71.68,71.5,71.5,96859.0,53.1824,53.1824,53.0489,53.0489,96859.0
2016-05-31 14:05:00,71.5,71.51,71.33,71.33,48498.0,53.0489,53.0563,52.9228,52.9228,48498.0
2016-05-31 14:10:00,71.33,71.36,71.31,71.34,31587.0,52.9228,52.945,52.9079,52.9302,31587.0
2016-05-31 14:15:00,71.33,71.33,71.22,71.25,55652.0,52.9228,52.9228,52.8411,52.8634,55652.0
2016-05-31 14:20:00,71.25,71.41,71.25,71.32,34922.0,52.8634,52.9821,52.8634,52.9153,34922.0
2016-05-31 14:25:00,71.33,71.45,71.31,71.45,62060.0,52.9228,53.0118,52.9079,53.0118,62060.0
2016-05-31 14:30:00,71.45,71.53,71.43,71.51,55550.0,53.0118,53.0711,52.997,53.0563,55550.0
2016-05-31 14:35:00,71.5,71.58,71.49,71.58,41839.0,53.0489,53.1082,53.0415,53.1082,41839.0
2016-05-31 14:40:00,71.57,71.57,71.5,71.5,41864.0,53.1008,53.1008,53.0489,53.0489,41864.0
2016-05-31 14:45:00,71.49,71.49,71.41,71.43,30455.0,53.0415,53.0415,52.9821,52.997,30455.0
2016-05-31 14:50:00,71.44,71.44,71.32,71.35,38270.0,53.0044,53.0044,52.9153,52.9376,38270.0
2016-05-31 14:55:00,71.34,71.45,71.34,71.44,28681.0,52.9302,53.0118,52.9302,53.0044,28681.0
2016-05-31 15:00:00,71.44,71.45,71.3,71.34,48373.0,53.0044,53.0118,52.9005,52.9302,48373.0
2016-05-31 15:05:00,71.34,71.41,71.31,71.41,40390.0,52.9302,52.9821,52.9079,52.9821,40390.0
2016-05-31 15:10:00,71.41,71.44,71.37,71.41,47342.0,52.9821,53.0044,52.9524,52.9821,47342.0
2016-05-31 15:15:00,71.41,71.59,71.4,71.59,58257.0,52.9821,53.1157,52.9747,53.1157,58257.0
2016-05-31 15:20:00,71.58,71.6,71.54,71.56,44708.0,53.1082,53.1231,53.0786,53.0934,44708.0
2016-05-31 15:25:00,71.57,71.64,71.56,71.62,54307.0,53.1008,53.1528,53.0934,53.1379,54307.0
2016-05-31 15:30:00,71.63,71.65,71.57,71.59,84993.0,53.1453,53.1602,53.1008,53.1157,84993.0
2016-05-31 15:35:00,71.59,71.66,71.59,71.64,73237.0,53.1157,53.1676,53.1157,53.1528,73237.0
2016-05-31 15:40:00,71.64,71.68,71.59,71.67,106810.0,53.1528,53.1824,53.1157,53.175,106810.0
2016-05-31 15:45:00,71.68,71.79,71.67,71.79,190202.0,53.1824,53.2641,53.175,53.2641,190202.0
2016-05-31 15:50:00,71.78,71.83,71.71,71.82,216139.0,53.2566,53.2937,53.2047,53.2863,216139.0
2016-05-31 15:55:00,71.83,71.88,71.7,71.7,424608.0,53.2937,53.3308,53.1973,53.1973,424608.0
2016-06-01 09:30:00,71.71,71.83,71.4,71.83,96827.0,53.2047,53.2937,52.9747,53.2937,96827.0
2016-06-01 09:35:00,71.71,71.88,71.54,71.81,28058.0,53.2047,53.3308,53.0786,53.2789,28058.0
2016-06-01 09:40:00,71.87,71.97,71.8,71.95,42754.0,53.3234,53.3976,53.2715,53.3828,42754.0
2016-06-01 09:45:00,71.92,71.97,71.87,71.9,22744.0,53.3605,53.3976,53.3234,53.3457,22744.0
2016-06-01 09:50:00,71.87,71.99,71.87,71.97,41150.0,53.3234,53.4124,53.3234,53.3976,41150.0
2016-06-01 09:55:00,71.95,71.97,71.78,71.83,32096.0,53.3828,53.3976,53.2566,53.2937,32096.0
2016-06-01 10:00:00,71.86,71.94,71.75,71.91,40070.0,53.316,53.3753,53.2344,53.3531,40070.0
2016-06-01 10:05:00,71.92,72.08,71.88,72.02,62037.0,53.3605,53.4792,53.3308,53.4347,62037.0
2016-06-01 10:10:00,72.0,72.03,71.95,72.02,25786.0,53.4199,53.4421,53.3828,53.4347,25786.0
2016-06-01 10:15:00,72.02,72.11,71.97,72.01,36575.0,53.4347,53.5015,53.3976,53.4273,36575.0
2016-06-01 10:20:00,72.02,72.04,71.91,71.99,41292.0,53.4347,53.4495,53.3531,53.4124,41292.0
2016-06-01 10:25:00,71.98,72.02,71.87,71.9,31106.0,53.405,53.4347,53.3234,53.3457,31106.0
2016-06-01 10:30:00,71.9,71.96,71.88,71.95,31295.0,53.3457,53.3902,53.3308,53.3828,31295.0
2016-06-01 10:35:00,71.94,72.02,71.93,71.97,20646.0,53.3753,53.4347,53.3679,53.3976,20646.0
2016-06-01 10:40:00,71.97,71.99,71.8,71.84,56402.0,53.3976,53.4124,53.2715,53.3012,56402.0
2016-06-01 10:45:00,71.85,71.89,71.83,71.89,27880.0,53.3086,53.3382,53.2937,53.3382,27880.0
2016-06-01 10:50:00,71.89,72.04,71.88,72.04,43064.0,53.3382,53.4495,53.3308,53.4495,43064.0
2016-06-01 10:55:00,72.04,72.1,72.03,72.1,36992.0,53.4495,53.4941,53.4421,53.4941,36992.0
2016-06-01 11:00:00,72.1,72.11,72.0,72.01,29887.0,53.4941,53.5015,53.4199,53.4273,29887.0
2016-06-01 11:05:00,72.02,72.1,71.95,71.97,24652.0,53.4347,53.4941,53.3828,53.3976,24652.0
2016-06-01 11:10:00,71.97,72.01,71.85,71.86,21174.0,53.3976,53.4273,53.3086,53.316,21174.0
2016-06-01 11:15:00,71.85,71.92,71.79,71.89,49379.0,53.3086,53.3605,53.2641,53.3382,49379.0
2016-06-01 11:20:00,71.89,72.04,71.89,72.01,23203.0,53.3382,53.4495,53.3382,53.4273,23203.0
2016-06-01 11:25:00,72.01,72.06,71.89,71.89,34415.0,53.4273,53.4644,53.3382,53.3382,34415.0
2016-06-01 11:30:00,71.88,71.97,71.86,71.88,53105.0,53.3308,53.3976,53.316,53.3308,53105.0
2016-06-01 11:35:00,71.87,71.91,71.83,71.86,27989.0,53.3234,53.3531,53.2937,53.316,27989.0
2016-06-01 11:40:00,71.86,72.02,71.82,71.98,32177.0,53.316,53.4347,53.2863,53.405,32177.0
2016-06-01 11:45:00,71.96,72.0,71.9,72.0,15743.0,53.3902,53.4199,53.3457,53.4199,15743.0
2016-06-01 11:50:00,72.0,72.03,71.96,72.0,16941.0,53.4199,53.4421,53.3902,53.4199,16941.0
2016-06-01 11:55:00,72.0,72.04,71.98,72.0,19870.0,53.4199,53.4495,53.405,53.4199,19870.0
2016-06-01 12:00:00,72.0,72.05,71.99,72.04,16119.0,53.4199,53.457,53.4124,53.4495,16119.0
2016-06-01 12:05:00,72.05,72.1,72.04,72.04,32487.0,53.457,53.4941,53.4495,53.4495,32487.0
2016-06-01 12:10:00,72.05,72.07,71.98,71.99,22756.0,53.457,53.4718,53.405,53.4124,22756.0
2016-06-01 12:15:00,71.99,72.0,71.9,71.94,24759.0,53.4124,53.4199,53.3457,53.3753,24759.0
2016-06-01 12:20:00,71.93,71.95,71.86,71.87,30497.0,53.3679,53.3828,53.316,53.3234,30497.0
2016-06-01 12:25:00,71.88,71.89,71.79,71.79,26981.0,53.3308,53.3382,53.2641,53.2641,26981.0
2016-06-01 12:30:00,71.77,71.91,71.75,71.89,45556.0,53.2492,53.3531,53.2344,53.3382,45556.0
2016-06-01 12:35:00,71.88,71.97,71.86,71.87,19470.0,53.3308,53.3976,53.316,53.3234,19470.0
2016-06-01 12:40:00,71.87,71.89,71.83,71.85,35874.0,53.3234,53.3382,53.2937,53.3086,35874.0
2016-06-01 12:45:00,71.85,71.91,71.83,71.9,45455.0,53.3086,53.3531,53.2937,53.3457,45455.0
2016-06-01 12:50:00,71.92,72.02,71.91,72.0,31121.0,53.3605,53.4347,53.3531,53.4199,31121.0
2016-06-01 12:55:00,72.0,72.07,71.98,72.05,41815.0,53.4199,53.4718,53.405,53.457,41815.0
2016-06-01 13:00:00,72.03,72.06,72.0,72.0,24883.0,53.4421,53.4644,53.4199,53.4199,24883.0
2016-06-01 13:05:00,72.0,72.02,71.99,72.0,25289.0,53.4199,53.4347,53.4124,53.4199,25289.0
2016-06-01 13:10:00,71.99,72.04,71.97,72.01,22107.0,53.4124,53.4495,53.3976,53.4273,22107.0
2016-06-01 13:15:00,72.01,72.03,72.0,72.0,19237.0,53.4273,53.4421,53.4199,53.4199,19237.0
2016-06-01 13:20:00,72.01,72.01,71.97,71.99,26744.0,53.4273,53.4273,53.3976,53.4124,26744.0
2016-06-01 13:25:00,71.99,72.01,71.97,71.98,20483.0,53.4124,53.4273,53.3976,53.405,20483.0
2016-06-01 13:30:00,71.98,72.01,71.94,71.97,24663.0,53.405,53.4273,53.3753,53.3976,24663.0
2016-06-01 13:35:00,71.97,72.01,71.87,71.89,20676.0,53.3976,53.4273,53.3234,53.3382,20676.0
2016-06-01 13:40:00,71.88,71.88,71.81,71.86,10580.0,53.3308,53.3308,53.2789,53.316,10580.0
2016-06-01 13:45:00,71.86,71.89,71.83,71.89,21161.0,53.316,53.3382,53.2937,53.3382,21161.0
2016-06-01 13:50:00,71.89,71.94,71.86,71.92,21807.0,53.3382,53.3753,53.316,53.3605,21807.0
2016-06-01 13:55:00,71.93,71.99,71.92,71.99,18515.0,53.3679,53.4124,53.3605,53.4124,18515.0
2016-06-01 14:00:00,71.98,71.98,71.83,71.86,26132.0,53.405,53.405,53.2937,53.316,26132.0
2016-06-01 14:05:00,71.86,71.93,71.83,71.92,19081.0,53.316,53.3679,53.2937,53.3605,19081.0
2016-06-01 14:10:00,71.92,71.98,71.91,71.95,27683.0,53.3605,53.405,53.3531,53.3828,27683.0
2016-06-01 14:15:00,71.94,72.01,71.92,72.0,44315.0,53.3753,53.4273,53.3605,53.4199,44315.0
2016-06-01 14:20:00,72.0,72.11,71.99,72.09,36845.0,53.4199,53.5015,53.4124,53.4866,36845.0
2016-06-01 14:25:00,72.09,72.1,72.04,72.06,54332.0,53.4866,53.4941,53.4495,53.4644,54332.0
2016-06-01 14:30:00,72.06,72.1,71.95,71.98,44936.0,53.4644,53.4941,53.3828,53.405,44936.0
2016-06-01 14:35:00,71.99,71.99,71.89,71.9,23453.0,53.4124,53.4124,53.3382,53.3457,23453.0
2016-06-01 14:40:00,71.91,71.93,71.85,71.89,24647.0,53.3531,53.3679,53.3086,53.3382,24647.0
2016-06-01 14:45:00,71.89,71.93,71.84,71.92,24962.0,53.3382,53.3679,53.3012,53.3605,24962.0
2016-06-01 14:50:00,71.92,71.93,71.87,71.93,25330.0,53.3605,53.3679,53.3234,53.3679,25330.0
2016-06-01 14:55:00,71.93,72.03,71.88,72.02,40282.0,53.3679,53.4421,53.3308,53.4347,40282.0
2016-06-01 15:00:00,72.03,72.04,71.98,72.01,53419.0,53.4421,53.4495,53.405,53.4273,53419.0
2016-06-01 15:05:00,72.01,72.04,71.94,71.95,26780.0,53.4273,53.4495,53.3753,53.3828,26780.0
2016-06-01 15:10:00,71.94,72.0,71.91,71.98,21104.0,53.3753,53.4199,53.3531,53.405,21104.0
2016-06-01 15:15:00,71.98,72.02,71.93,72.02,34476.0,53.405,53.4347,53.3679,53.4347,34476.0
2016-06-01 15:20:00,72.02,72.06,72.0,72.04,42248.0,53.4347,53.4644,53.4199,53.4495,42248.0
2016-06-01 15:25:00,72.03,72.04,72.0,72.04,38029.0,53.4421,53.4495,53.4199,53.4495,38029.0
2016-06-01 15:30:00,72.03,72.05,71.98,72.02,60151.0,53.4421,53.457,53.405,53.4347,60151.0
2016-06-01 15:35:00,72.02,72.02,71.96,72.0,57617.0,53.4347,53.4347,53.3902,53.4199,57617.0
2016-06-01 15:40:00,72.0,72.0,71.97,71.98,67090.0,53.4199,53.4199,53.3976,53.405,67090.0
2016-06-01 15:45:00,71.98,71.98,71.88,71.9,83718.0,53.405,53.405,53.3308,53.3457,83718.0
2016-06-01 15:50:00,71.91,71.94,71.9,71.93,74079.0,53.3531,53.3753,53.3457,53.3679,74079.0
2016-06-01 15:55:00,71.92,71.93,71.8,71.87,236352.0,53.3605,53.3679,53.2715,53.3234,236352.0
2016-06-02 09:30:00,71.92,72.18,71.9,72.16,88098.0,53.3605,53.5534,53.3457,53.5386,88098.0
2016-06-02 09:35:00,72.15,72.15,72.01,72.14,49561.0,53.5312,53.5312,53.4273,53.5237,49561.0
2016-06-02 09:40:00,72.14,72.2,72.05,72.15,41910.0,53.5237,53.5682,53.457,53.5312,41910.0
2016-06-02 09:45:00,72.17,72.17,71.85,71.85,33895.0,53.546,53.546,53.3086,53.3086,33895.0
2016-06-02 09:50:00,71.84,71.91,71.79,71.91,45096.0,53.3012,53.3531,53.2641,53.3531,45096.0
2016-06-02 09:55:00,71.92,71.99,71.88,71.94,40972.0,53.3605,53.4124,53.3308,53.3753,40972.0
2016-06-02 10:00:00,71.93,71.98,71.83,71.83,29230.0,53.3679,53.405,53.2937,53.2937,29230.0
2016-06-02 10:05:00,71.84,72.03,71.84,71.97,57029.0,53.3012,53.4421,53.3012,53.3976,57029.0
2016-06-02 10:10:00,71.97,72.16,71.96,72.09,32954.0,53.3976,53.5386,53.3902,53.4866,32954.0
2016-06-02 10:15:00,72.09,72.24,72.08,72.19,45465.0,53.4866,53.5979,53.4792,53.5608,45465.0
2016-06-02 10:20:00,72.2,72.38,72.17,72.31,78414.0,53.5682,53.7018,53.546,53.6499,78414.0
2016-06-02 10:25:00,72.31,72.38,72.24,72.32,40744.0,53.6499,53.7018,53.5979,53.6573,40744.0
2016-06-02 10:30:00,72.31,72.48,72.3,72.47,47424.0,53.6499,53.776,53.6424,53.7686,47424.0
2016-06-02 10:35:00,72.49,72.59,72.48,72.55,67966.0,53.7834,53.8576,53.776,53.8279,67966.0
2016-06-02 10:40:00,72.53,72.56,72.44,72.55,44616.0,53.8131,53.8353,53.7463,53.8279,44616.0
2016-06-02 10:45:00,72.56,72.56,72.46,72.53,28522.0,53.8353,53.8353,53.7612,53.8131,28522.0
2016-06-02 10:50:00,72.53,72.58,72.51,72.56,79870.0,53.8131,53.8502,53.7983,53.8353,79870.0
2016-06-02 10:55:00,72.54,72.56,72.48,72.49,29731.0,53.8205,53.8353,53.776,53.7834,29731.0
2016-06-02 11:00:00,72.5,72.56,72.4,72.47,25627.0,53.7908,53.8353,53.7166,53.7686,25627.0
2016-06-02 11:05:00,72.48,72.53,72.44,72.45,27452.0,53.776,53.8131,53.7463,53.7537,27452.0
2016-06-02 11:10:00,72.45,72.49,72.37,72.45,68583.0,53.7537,53.7834,53.6944,53.7537,68583.0
2016-06-02 11:15:00,72.44,72.53,72.4,72.53,57707.0,53.7463,53.8131,53.7166,53.8131,57707.0
2016-06-02 11:20:00,72.53,72.56,72.47,72.55,30891.0,53.8131,53.8353,53.7686,53.8279,30891.0
2016-06-02 11:25:00,72.55,72.57,72.43,72.43,36102.0,53.8279,53.8428,53.7389,53.7389,36102.0
2016-06-02 11:30:00,72.44,72.55,72.41,72.53,29272.0,53.7463,53.8279,53.7241,53.8131,29272.0
2016-06-02 11:35:00,72.52,72.56,72.47,72.55,19832.0,53.8057,53.8353,53.7686,53.8279,19832.0
2016-06-02 11:40:00,72.55,72.61,72.53,72.56,53085.0,53.8279,53.8724,53.8131,53.8353,53085.0
2016-06-02 11:45:00,72.56,72.57,72.44,72.5,17501.0,53.8353,53.8428,53.7463,53.7908,17501.0
2016-06-02 11:50:00,72.5,72.61,72.48,72.61,15833.0,53.7908,53.8724,53.776,53.8724,15833.0
2016-06-02 11:55:00,72.6,72.62,72.51,72.51,22282.0,53.865,53.8799,53.7983,53.7983,22282.0
2016-06-02 12:00:00,72.52,72.53,72.4,72.41,37639.0,53.8057,53.8131,53.7166,53.7241,37639.0
2016-06-02 12:05:00,72.41,72.45,72.33,72.33,17416.0,53.7241,53.7537,53.6647,53.6647,17416.0
2016-06-02 12:10:00,72.32,72.34,72.27,72.29,17194.0,53.6573,53.6721,53.6202,53.635,17194.0
2016-06-02 12:15:00,72.29,72.34,72.2,72.24,39323.0,53.635,53.6721,53.5682,53.5979,39323.0
2016-06-02 12:20:00,72.25,72.31,72.21,72.28,21334.0,53.6053,53.6499,53.5757,53.6276,21334.0
2016-06-02 12:25:00,72.28,72.29,72.22,72.26,12196.0,53.6276,53.635,53.5831,53.6128,12196.0
2016-06-02 12:30:00,72.27,72.31,72.24,72.27,17136.0,53.6202,53.6499,53.5979,53.6202,17136.0
2016-06-02 12:35:00,72.27,72.32,72.26,72.31,12610.0,53.6202,53.6573,53.6128,53.6499,12610.0
2016-06-02 12:40:00,72.31,72.39,72.31,72.38,22157.0,53.6499,53.7092,53.6499,53.7018,22157.0
2016-06-02 12:45:00,72.38,72.44,72.36,72.43,18283.0,53.7018,53.7463,53.687,53.7389,18283.0
2016-06-02 12:50:00,72.44,72.52,72.44,72.48,21793.0,53.7463,53.8057,53.7463,53.776,21793.0
2016-06-02 12:55:00,72.47,72.48,72.43,72.45,15353.0,53.7686,53.776,53.7389,53.7537,15353.0
2016-06-02 13:00:00,72.47,72.51,72.45,72.48,20395.0,53.7686,53.7983,53.7537,53.776,20395.0
2016-06-02 13:05:00,72.47,72.5,72.45,72.45,13325.0,53.7686,53.7908,53.7537,53.7537,13325.0
2016-06-02 13:10:00,72.45,72.48,72.4,72.41,14635.0,53.7537,53.776,53.7166,53.7241,14635.0
2016-06-02 13:15:00,72.41,72.46,72.4,72.44,11137.0,53.7241,53.7612,53.7166,53.7463,11137.0
2016-06-02 13:20:00,72.44,72.45,72.31,72.32,18216.0,53.7463,53.7537,53.6499,53.6573,18216.0
2016-06-02 13:25:00,72.33,72.36,72.27,72.27,19326.0,53.6647,53.687,53.6202,53.6202,19326.0
2016-06-02 13:30:00,72.26,72.3,72.26,72.29,27987.0,53.6128,53.6424,53.6128,53.635,27987.0
2016-06-02 13:35:00,72.3,72.4,72.29,72.39,24615.0,53.6424,53.7166,53.635,53.7092,24615.0
2016-06-02 13:40:00,72.39,72.45,72.38,72.44,17179.0,53.7092,53.7537,53.7018,53.7463,17179.0
2016-06-02 13:45:00,72.44,72.48,72.41,72.46,18987.0,53.7463,53.776,53.7241,53.7612,18987.0
2016-06-02 13:50:00,72.46,72.55,72.43,72.5,33741.0,53.7612,53.8279,53.7389,53.7908,33741.0
2016-06-02 13:55:00,72.5,72.5,72.42,72.44,15449.0,53.7908,53.7908,53.7315,53.7463,15449.0
2016-06-02 14:00:00,72.44,72.52,72.43,72.52,18379.0,53.7463,53.8057,53.7389,53.8057,18379.0
2016-06-02 14:05:00,72.52,72.55,72.48,72.55,33366.0,53.8057,53.8279,53.776,53.8279,33366.0
2016-06-02 14:10:00,72.55,72.55,72.46,72.46,17611.0,53.8279,53.8279,53.7612,53.7612,17611.0
2016-06-02 14:15:00,72.47,72.49,72.45,72.49,15321.0,53.7686,53.7834,53.7537,53.7834,15321.0
2016-06-02 14:20:00,72.48,72.59,72.48,72.55,41515.0,53.776,53.8576,53.776,53.8279,41515.0
2016-06-02 14:25:00,72.56,72.62,72.55,72.61,46306.0,53.8353,53.8799,53.8279,53.8724,46306.0
2016-06-02 14:30:00,72.61,72.61,72.57,72.6,40246.0,53.8724,53.8724,53.8428,53.865,40246.0
2016-06-02 14:35:00,72.59,72.63,72.59,72.63,30937.0,53.8576,53.8873,53.8576,53.8873,30937.0
2016-06-02 14:40:00,72.63,72.67,72.62,72.63,22324.0,53.8873,53.917,53.8799,53.8873,22324.0
2016-06-02 14:45:00,72.64,72.68,72.61,72.63,46070.0,53.8947,53.9244,53.8724,53.8873,46070.0
2016-06-02 14:50:00,72.64,72.74,72.63,72.7,63382.0,53.8947,53.9689,53.8873,53.9392,63382.0
2016-06-02 14:55:00,72.7,72.72,72.66,72.69,26868.0,53.9392,53.9541,53.9095,53.9318,26868.0
2016-06-02 15:00:00,72.69,72.76,72.67,72.76,52969.0,53.9318,53.9837,53.917,53.9837,52969.0
2016-06-02 15:05:00,72.76,72.78,72.75,72.77,71752.0,53.9837,53.9986,53.9763,53.9912,71752.0
2016-06-02 15:10:00,72.76,72.81,72.76,72.77,87409.0,53.9837,54.0208,53.9837,53.9912,87409.0
2016-06-02 15:15:00,72.77,72.8,72.75,72.78,69970.0,53.9912,54.0134,53.9763,53.9986,69970.0
2016-06-02 15:20:00,72.78,72.84,72.74,72.83,76437.0,53.9986,54.0431,53.9689,54.0357,76437.0
2016-06-02 15:25:00,72.84,72.86,72.81,72.86,83126.0,54.0431,54.0579,54.0208,54.0579,83126.0
2016-06-02 15:30:00,72.86,72.88,72.84,72.87,93231.0,54.0579,54.0728,54.0431,54.0654,93231.0
2016-06-02 15:35:00,72.87,72.89,72.85,72.89,91438.0,54.0654,54.0802,54.0505,54.0802,91438.0
2016-06-02 15:40:00,72.88,72.97,72.86,72.96,212202.0,54.0728,54.1395,54.0579,54.1321,212202.0
2016-06-02 15:45:00,72.95,72.96,72.84,72.87,179801.0,54.1247,54.1321,54.0431,54.0654,179801.0
2016-06-02 15:50:00,72.86,72.97,72.86,72.95,159594.0,54.0579,54.1395,54.0579,54.1247,159594.0
2016-06-02 15:55:00,72.95,73.0,72.92,72.99,269346.0,54.1247,54.1618,54.1024,54.1544,269346.0
2016-06-03 09:30:00,72.76,72.97,72.32,72.59,84387.0,53.9837,54.1395,53.6573,53.8576,84387.0
2016-06-03 09:35:00,72.6,72.6,72.4,72.51,66459.0,53.865,53.865,53.7166,53.7983,66459.0
2016-06-03 09:40:00,72.51,72.59,72.47,72.56,33156.0,53.7983,53.8576,53.7686,53.8353,33156.0
2016-06-03 09:45:00,72.58,72.62,72.45,72.58,75545.0,53.8502,53.8799,53.7537,53.8502,75545.0
2016-06-03 09:50:00,72.59,72.75,72.44,72.74,78889.0,53.8576,53.9763,53.7463,53.9689,78889.0
2016-06-03 09:55:00,72.75,72.84,72.71,72.79,49929.0,53.9763,54.0431,53.9466,54.006,49929.0
2016-06-03 10:00:00,72.76,72.77,72.57,72.58,61521.0,53.9837,53.9912,53.8428,53.8502,61521.0
2016-06-03 10:05:00,72.58,72.74,72.56,72.62,45091.0,53.8502,53.9689,53.8353,53.8799,45091.0
2016-06-03 10:10:00,72.63,72.72,72.55,72.7,63052.0,53.8873,53.9541,53.8279,53.9392,63052.0
2016-06-03 10:15:00,72.69,72.71,72.56,72.6,27820.0,53.9318,53.9466,53.8353,53.865,27820.0
2016-06-03 10:20:00,72.59,72.59,72.47,72.53,42561.0,53.8576,53.8576,53.7686,53.8131,42561.0
2016-06-03 10:25:00,72.52,72.53,72.42,72.51,39671.0,53.8057,53.8131,53.7315,53.7983,39671.0
2016-06-03 10:30:00,72.51,72.63,72.45,72.63,61441.0,53.7983,53.8873,53.7537,53.8873,61441.0
2016-06-03 10:35:00,72.63,72.69,72.54,72.68,42979.0,53.8873,53.9318,53.8205,53.9244,42979.0
2016-06-03 10:40:00,72.68,72.77,72.68,72.74,47841.0,53.9244,53.9912,53.9244,53.9689,47841.0
2016-06-03 10:45:00,72.75,72.77,72.7,72.76,25631.0,53.9763,53.9912,53.9392,53.9837,25631.0
2016-06-03 10:50:00,72.75,72.87,72.74,72.85,33184.0,53.9763,54.0654,53.9689,54.0505,33184.0
2016-06-03 10:55:00,72.86,72.94,72.81,72.88,60663.0,54.0579,54.1173,54.0208,54.0728,60663.0
2016-06-03 11:00:00,72.87,72.88,72.6,72.61,31382.0,54.0654,54.0728,53.865,53.8724,31382.0
2016-06-03 11:05:00,72.61,72.68,72.6,72.61,30550.0,53.8724,53.9244,53.865,53.8724,30550.0
2016-06-03 11:10:00,72.6,72.63,72.5,72.5,31882.0,53.865,53.8873,53.7908,53.7908,31882.0
2016-06-03 11:15:00,72.49,72.62,72.49,72.62,33860.0,53.7834,53.8799,53.7834,53.8799,33860.0
2016-06-03 11:20:00,72.63,72.75,72.62,72.72,26209.0,53.8873,53.9763,53.8799,53.9541,26209.0
2016-06-03 11:25:00,72.72,72.76,72.65,72.72,20367.0,53.9541,53.9837,53.9021,53.9541,20367.0
2016-06-03 11:30:00,72.73,72.87,72.72,72.86,50905.0,53.9615,54.0654,53.9541,54.0579,50905.0
2016-06-03 11:35:00,72.86,72.9,72.78,72.88,32383.0,54.0579,54.0876,53.9986,54.0728,32383.0
2016-06-03 11:40:00,72.88,72.98,72.87,72.97,56382.0,54.0728,54.147,54.0654,54.1395,56382.0
2016-06-03 11:45:00,72.98,72.99,72.91,72.98,57084.0,54.147,54.1544,54.095,54.147,57084.0
2016-06-03 11:50:00,72.98,72.99,72.88,72.91,51621.0,54.147,54.1544,54.0728,54.095,51621.0
2016-06-03 11:55:00,72.91,73.06,72.9,73.03,73087.0,54.095,54.2063,54.0876,54.1841,73087.0
2016-06-03 12:00:00,73.03,73.05,72.99,73.03,45020.0,54.1841,54.1989,54.1544,54.1841,45020.0
2016-06-03 12:05:00,73.03,73.12,73.01,73.08,37896.0,54.1841,54.2508,54.1692,54.2212,37896.0
2016-06-03 12:10:00,73.08,73.19,73.07,73.18,30167.0,54.2212,54.3028,54.2137,54.2954,30167.0
2016-06-03 12:15:00,73.18,73.22,73.1,73.1,56895.0,54.2954,54.325,54.236,54.236,56895.0
2016-06-03 12:20:00,73.1,73.26,73.1,73.26,36893.0,54.236,54.3547,54.236,54.3547,36893.0
2016-06-03 12:25:00,73.27,73.34,73.23,73.31,59370.0,54.3621,54.4141,54.3325,54.3918,59370.0
2016-06-03 12:30:00,73.33,73.33,73.18,73.28,95412.0,54.4066,54.4066,54.2954,54.3695,95412.0
2016-06-03 12:35:00,73.28,73.31,73.17,73.2,98553.0,54.3695,54.3918,54.2879,54.3102,98553.0
2016-06-03 12:40:00,73.2,73.21,73.05,73.06,26297.0,54.3102,54.3176,54.1989,54.2063,26297.0
2016-06-03 12:45:00,73.06,73.07,73.01,73.06,27450.0,54.2063,54.2137,54.1692,54.2063,27450.0
2016-06-03 12:50:00,73.06,73.11,73.01,73.03,27461.0,54.2063,54.2434,54.1692,54.1841,27461.0
2016-06-03 12:55:00,73.03,73.08,73.02,73.03,31632.0,54.1841,54.2212,54.1766,54.1841,31632.0
2016-06-03 13:00:00,73.02,73.1,73.0,73.09,47870.0,54.1766,54.236,54.1618,54.2286,47870.0
2016-06-03 13:05:00,73.09,73.17,73.08,73.17,42304.0,54.2286,54.2879,54.2212,54.2879,42304.0
2016-06-03 13:10:00,73.18,73.18,73.11,73.13,28521.0,54.2954,54.2954,54.2434,54.2583,28521.0
2016-06-03 13:15:00,73.12,73.13,73.03,73.05,13323.0,54.2508,54.2583,54.1841,54.1989,13323.0
2016-06-03 13:20:00,73.05,73.13,73.04,73.11,23555.0,54.1989,54.2583,54.1915,54.2434,23555.0
2016-06-03 13:25:00,73.12,73.12,73.03,73.03,43182.0,54.2508,54.2508,54.1841,54.1841,43182.0
2016-06-03 13:30:00,73.03,73.04,72.95,72.98,35255.0,54.1841,54.1915,54.1247,54.147,35255.0
2016-06-03 13:35:00,72.96,73.04,72.96,72.99,30685.0,54.1321,54.1915,54.1321,54.1544,30685.0
2016-06-03 13:40:00,72.99,73.06,72.97,73.06,16744.0,54.1544,54.2063,54.1395,54.2063,16744.0
2016-06-03 13:45:00,73.05,73.08,73.01,73.01,26674.0,54.1989,54.2212,54.1692,54.1692,26674.0
2016-06-03 13:50:00,73.01,73.08,72.97,72.98,32875.0,54.1692,54.2212,54.1395,54.147,32875.0
2016-06-03 13:55:00,72.98,73.08,72.98,73.06,30627.0,54.147,54.2212,54.147,54.2063,30627.0
2016-06-03 14:00:00,73.06,73.11,73.06,73.09,21146.0,54.2063,54.2434,54.2063,54.2286,21146.0
2016-06-03 14:05:00,73.1,73.11,73.05,73.11,21983.0,54.236,54.2434,54.1989,54.2434,21983.0
2016-06-03 14:10:00,73.1,73.13,73.07,73.12,23712.0,54.236,54.2583,54.2137,54.2508,23712.0
2016-06-03 14:15:00,73.12,73.14,73.07,73.1,28675.0,54.2508,54.2657,54.2137,54.236,28675.0
2016-06-03 14:20:00,73.1,73.14,73.04,73.11,30063.0,54.236,54.2657,54.1915,54.2434,30063.0
2016-06-03 14:25:00,73.12,73.24,73.11,73.24,38488.0,54.2508,54.3399,54.2434,54.3399,38488.0
2016-06-03 14:30:00,73.23,73.24,73.19,73.21,27944.0,54.3325,54.3399,54.3028,54.3176,27944.0
2016-06-03 14:35:00,73.23,73.28,73.19,73.2,44375.0,54.3325,54.3695,54.3028,54.3102,44375.0
2016-06-03 14:40:00,73.22,73.31,73.22,73.3,163552.0,54.325,54.3918,54.325,54.3844,163552.0
2016-06-03 14:45:00,73.31,73.35,73.29,73.33,69792.0,54.3918,54.4215,54.377,54.4066,69792.0
2016-06-03 14:50:00,73.32,73.37,73.27,73.29,57412.0,54.3992,54.4363,54.3621,54.377,57412.0
2016-06-03 14:55:00,73.3,73.3,73.1,73.1,34371.0,54.3844,54.3844,54.236,54.236,34371.0
2016-06-03 15:00:00,73.1,73.13,73.05,73.05,47149.0,54.236,54.2583,54.1989,54.1989,47149.0
2016-06-03 15:05:00,73.05,73.17,73.04,73.12,50659.0,54.1989,54.2879,54.1915,54.2508,50659.0
2016-06-03 15:10:00,73.13,73.15,73.07,73.14,45917.0,54.2583,54.2731,54.2137,54.2657,45917.0
2016-06-03 15:15:00,73.14,73.14,73.02,73.02,39000.0,54.2657,54.2657,54.1766,54.1766,39000.0
2016-06-03 15:20:00,73.03,73.1,73.02,73.03,63931.0,54.1841,54.236,54.1766,54.1841,63931.0
2016-06-03 15:25:00,73.04,73.08,73.02,73.03,38996.0,54.1915,54.2212,54.1766,54.1841,38996.0
2016-06-03 15:30:00,73.03,73.08,73.02,73.06,36989.0,54.1841,54.2212,54.1766,54.2063,36989.0
2016-06-03 15:35:00,73.05,73.07,73.02,73.06,35614.0,54.1989,54.2137,54.1766,54.2063,35614.0
2016-06-03 15:40:00,73.06,73.1,73.04,73.1,50018.0,54.2063,54.236,54.1915,54.236,50018.0
2016-06-03 15:45:00,73.09,73.1,72.98,73.01,60119.0,54.2286,54.236,54.147,54.1692,60119.0
2016-06-03 15:50:00,73.0,73.06,73.0,73.01,66726.0,54.1618,54.2063,54.1618,54.1692,66726.0
2016-06-03 15:55:00,73.02,73.02,72.86,72.9,233753.0,54.1766,54.1766,54.0579,54.0876,233753.0
2016-06-06 09:30:00,73.42,74.0,73.41,73.85,296783.0,54.4734,54.9037,54.466,54.7925,296783.0
2016-06-06 09:35:00,73.85,73.85,73.62,73.72,144316.0,54.7925,54.7925,54.6218,54.696,144316.0
2016-06-06 09:40:00,73.7,73.85,73.61,73.85,132106.0,54.6812,54.7925,54.6144,54.7925,132106.0
2016-06-06 09:45:00,73.85,74.17,73.83,74.08,192160.0,54.7925,55.0299,54.7776,54.9631,192160.0
2016-06-06 09:50:00,74.08,74.22,74.08,74.17,130469.0,54.9631,55.067,54.9631,55.0299,130469.0
2016-06-06 09:55:00,74.18,74.3,74.04,74.22,198099.0,55.0373,55.1263,54.9334,55.067,198099.0
2016-06-06 10:00:00,74.22,74.36,74.09,74.3,293802.0,55.067,55.1708,54.9705,55.1263,293802.0
2016-06-06 10:05:00,74.29,74.45,74.29,74.35,143713.0,55.1189,55.2376,55.1189,55.1634,143713.0
2016-06-06 10:10:00,74.36,74.57,74.3,74.53,215561.0,55.1708,55.3267,55.1263,55.297,215561.0
2016-06-06 10:15:00,74.51,74.56,74.43,74.53,64368.0,55.2821,55.3192,55.2228,55.297,64368.0
2016-06-06 10:20:00,74.53,74.61,74.49,74.55,149870.0,55.297,55.3563,55.2673,55.3118,149870.0
2016-06-06 10:25:00,74.55,74.75,74.55,74.66,118941.0,55.3118,55.4602,55.3118,55.3934,118941.0
2016-06-06 10:30:00,74.67,74.94,74.65,74.91,161536.0,55.4008,55.6012,55.386,55.5789,161536.0
2016-06-06 10:35:00,74.93,74.96,74.77,74.81,123280.0,55.5938,55.616,55.475,55.5047,123280.0
2016-06-06 10:40:00,74.82,74.98,74.82,74.96,96380.0,55.5121,55.6308,55.5121,55.616,96380.0
2016-06-06 10:45:00,74.96,75.12,74.89,74.93,240350.0,55.616,55.7347,55.5641,55.5938,240350.0
2016-06-06 10:50:00,74.93,74.95,74.79,74.95,79431.0,55.5938,55.6086,55.4899,55.6086,79431.0
2016-06-06 10:55:00,74.95,75.04,74.94,75.0,78635.0,55.6086,55.6754,55.6012,55.6457,78635.0
2016-06-06 11:00:00,74.99,75.12,74.91,75.06,135494.0,55.6383,55.7347,55.5789,55.6902,135494.0
2016-06-06 11:05:00,75.06,75.1,74.95,75.07,106042.0,55.6902,55.7199,55.6086,55.6976,106042.0
2016-06-06 11:10:00,75.07,75.09,74.97,75.05,148739.0,55.6976,55.7125,55.6234,55.6828,148739.0
2016-06-06 11:15:00,75.05,75.09,74.93,74.95,119340.0,55.6828,55.7125,55.5938,55.6086,119340.0
2016-06-06 11:20:00,74.95,74.99,74.84,74.85,82002.0,55.6086,55.6383,55.527,55.5344,82002.0
2016-06-06 11:25:00,74.86,74.88,74.77,74.82,199725.0,55.5418,55.5567,55.475,55.5121,199725.0
2016-06-06 11:30:00,74.8,74.81,74.69,74.7,71786.0,55.4973,55.5047,55.4157,55.4231,71786.0
2016-06-06 11:35:00,74.69,74.78,74.67,74.78,119075.0,55.4157,55.4825,55.4008,55.4825,119075.0
2016-06-06 11:40:00,74.78,74.83,74.73,74.73,179217.0,55.4825,55.5196,55.4454,55.4454,179217.0
2016-06-06 11:45:00,74.73,74.76,74.67,74.69,83183.0,55.4454,55.4676,55.4008,55.4157,83183.0
2016-06-06 11:50:00,74.68,74.7,74.5,74.5,88307.0,55.4083,55.4231,55.2747,55.2747,88307.0
2016-06-06 11:55:00,74.51,74.65,74.49,74.63,64677.0,55.2821,55.386,55.2673,55.3712,64677.0
2016-06-06 12:00:00,74.64,74.65,74.41,74.42,44261.0,55.3786,55.386,55.2079,55.2154,44261.0
2016-06-06 12:05:00,74.42,74.45,74.3,74.32,156350.0,55.2154,55.2376,55.1263,55.1412,156350.0
2016-06-06 12:10:00,74.33,74.48,74.32,74.48,39976.0,55.1486,55.2599,55.1412,55.2599,39976.0
2016-06-06 12:15:00,74.48,74.55,74.41,74.43,46478.0,55.2599,55.3118,55.2079,55.2228,46478.0
2016-06-06 12:20:00,74.43,74.45,74.37,74.39,46872.0,55.2228,55.2376,55.1783,55.1931,46872.0
2016-06-06 12:25:00,74.4,74.4,74.33,74.38,55428.0,55.2005,55.2005,55.1486,55.1857,55428.0
2016-06-06 12:30:00,74.37,74.4,74.28,74.36,57093.0,55.1783,55.2005,55.1115,55.1708,57093.0
2016-06-06 12:35:00,74.37,74.4,74.28,74.29,119276.0,55.1783,55.2005,55.1115,55.1189,119276.0
2016-06-06 12:40:00,74.29,74.37,74.28,74.31,60751.0,55.1189,55.1783,55.1115,55.1337,60751.0
2016-06-06 12:45:00,74.31,74.31,74.17,74.17,60171.0,55.1337,55.1337,55.0299,55.0299,60171.0
2016-06-06 12:50:00,74.18,74.18,74.08,74.14,89028.0,55.0373,55.0373,54.9631,55.0076,89028.0
2016-06-06 12:55:00,74.13,74.16,74.06,74.09,111615.0,55.0002,55.0225,54.9483,54.9705,111615.0
2016-06-06 13:00:00,74.08,74.12,74.05,74.09,88681.0,54.9631,54.9928,54.9408,54.9705,88681.0
2016-06-06 13:05:00,74.09,74.2,74.07,74.2,43658.0,54.9705,55.0521,54.9557,55.0521,43658.0
2016-06-06 13:10:00,74.2,74.27,74.17,74.25,76405.0,55.0521,55.1041,55.0299,55.0892,76405.0
2016-06-06 13:15:00,74.24,74.31,74.23,74.25,30203.0,55.0818,55.1337,55.0744,55.0892,30203.0
2016-06-06 13:20:00,74.25,74.3,74.21,74.25,39677.0,55.0892,55.1263,55.0596,55.0892,39677.0
2016-06-06 13:25:00,74.26,74.39,74.25,74.36,47255.0,55.0967,55.1931,55.0892,55.1708,47255.0
2016-06-06 13:30:00,74.36,74.38,74.27,74.29,52340.0,55.1708,55.1857,55.1041,55.1189,52340.0
2016-06-06 13:35:00,74.28,74.31,74.23,74.23,41762.0,55.1115,55.1337,55.0744,55.0744,41762.0
2016-06-06 13:40:00,74.23,74.27,74.2,74.23,38579.0,55.0744,55.1041,55.0521,55.0744,38579.0
2016-06-06 13:45:00,74.22,74.23,74.15,74.21,108131.0,55.067,55.0744,55.015,55.0596,108131.0
2016-06-06 13:50:00,74.21,74.31,74.2,74.31,93726.0,55.0596,55.1337,55.0521,55.1337,93726.0
2016-06-06 13:55:00,74.31,74.32,74.24,74.26,72855.0,55.1337,55.1412,55.0818,55.0967,72855.0
2016-06-06 14:00:00,74.26,74.33,74.25,74.3,120829.0,55.0967,55.1486,55.0892,55.1263,120829.0
2016-06-06 14:05:00,74.3,74.31,74.19,74.23,85645.0,55.1263,55.1337,55.0447,55.0744,85645.0
2016-06-06 14:10:00,74.23,74.34,74.21,74.3,120343.0,55.0744,55.156,55.0596,55.1263,120343.0
2016-06-06 14:15:00,74.3,74.45,74.3,74.39,71804.0,55.1263,55.2376,55.1263,55.1931,71804.0
2016-06-06 14:20:00,74.38,74.41,74.35,74.36,58481.0,55.1857,55.2079,55.1634,55.1708,58481.0
2016-06-06 14:25:00,74.36,74.46,74.31,74.41,75115.0,55.1708,55.245,55.1337,55.2079,75115.0
2016-06-06 14:30:00,74.41,74.49,74.39,74.42,56440.0,55.2079,55.2673,55.1931,55.2154,56440.0
2016-06-06 14:35:00,74.42,74.44,74.39,74.42,40449.0,55.2154,55.2302,55.1931,55.2154,40449.0
2016-06-06 14:40:00,74.42,74.54,74.41,74.51,55438.0,55.2154,55.3044,55.2079,55.2821,55438.0
2016-06-06 14:45:00,74.52,74.52,74.45,74.47,54896.0,55.2896,55.2896,55.2376,55.2525,54896.0
2016-06-06 14:50:00,74.47,74.53,74.45,74.51,43499.0,55.2525,55.297,55.2376,55.2821,43499.0
2016-06-06 14:55:00,74.51,74.54,74.44,74.47,45295.0,55.2821,55.3044,55.2302,55.2525,45295.0
2016-06-06 15:00:00,74.46,74.52,74.45,74.52,40365.0,55.245,55.2896,55.2376,55.2896,40365.0
2016-06-06 15:05:00,74.52,74.52,74.38,74.39,70916.0,55.2896,55.2896,55.1857,55.1931,70916.0
2016-06-06 15:10:00,74.39,74.41,74.37,74.4,90019.0,55.1931,55.2079,55.1783,55.2005,90019.0
2016-06-06 15:15:00,74.4,74.42,74.3,74.39,88273.0,55.2005,55.2154,55.1263,55.1931,88273.0
2016-06-06 15:20:00,74.4,74.41,74.34,74.35,83386.0,55.2005,55.2079,55.156,55.1634,83386.0
2016-06-06 15:25:00,74.36,74.38,74.27,74.29,72673.0,55.1708,55.1857,55.1041,55.1189,72673.0
2016-06-06 15:30:00,74.28,74.34,74.27,74.33,151256.0,55.1115,55.156,55.1041,55.1486,151256.0
2016-06-06 15:35:00,74.33,74.45,74.31,74.41,207484.0,55.1486,55.2376,55.1337,55.2079,207484.0
2016-06-06 15:40:00,74.41,74.43,74.39,74.42,131248.0,55.2079,55.2228,55.1931,55.2154,131248.0
2016-06-06 15:45:00,74.42,74.43,74.38,74.41,137133.0,55.2154,55.2228,55.1857,55.2079,137133.0
2016-06-06 15:50:00,74.4,74.4,74.25,74.29,204766.0,55.2005,55.2005,55.0892,55.1189,204766.0
2016-06-06 15:55:00,74.3,74.35,74.27,74.3,355840.0,55.1263,55.1634,55.1041,55.1263,355840.0
2016-06-07 09:30:00,74.24,74.29,73.69,73.9,163457.0,55.0818,55.1189,54.6737,54.8296,163457.0
2016-06-07 09:35:00,73.92,74.06,73.85,73.92,39218.0,54.8444,54.9483,54.7925,54.8444,39218.0
2016-06-07 09:40:00,73.92,74.02,73.87,74.0,53866.0,54.8444,54.9186,54.8073,54.9037,53866.0
2016-06-07 09:45:00,73.99,74.07,73.92,74.01,89692.0,54.8963,54.9557,54.8444,54.9112,89692.0
2016-06-07 09:50:00,74.0,74.15,73.95,74.06,83287.0,54.9037,55.015,54.8666,54.9483,83287.0
2016-06-07 09:55:00,74.06,74.24,74.05,74.24,68348.0,54.9483,55.0818,54.9408,55.0818,68348.0
2016-06-07 10:00:00,74.24,74.31,74.11,74.2,93352.0,55.0818,55.1337,54.9854,55.0521,93352.0
2016-06-07 10:05:00,74.21,74.34,74.18,74.32,45715.0,55.0596,55.156,55.0373,55.1412,45715.0
2016-06-07 10:10:00,74.32,74.37,74.28,74.31,61050.0,55.1412,55.1783,55.1115,55.1337,61050.0
2016-06-07 10:15:00,74.31,74.38,74.3,74.35,83728.0,55.1337,55.1857,55.1263,55.1634,83728.0
2016-06-07 10:20:00,74.35,74.48,74.34,74.48,198671.0,55.1634,55.2599,55.156,55.2599,198671.0
2016-06-07 10:25:00,74.49,74.53,74.47,74.52,38281.0,55.2673,55.297,55.2525,55.2896,38281.0
2016-06-07 10:30:00,74.54,74.62,74.53,74.56,61309.0,55.3044,55.3638,55.297,55.3192,61309.0
2016-06-07 10:35:00,74.57,74.62,74.52,74.6,51141.0,55.3267,55.3638,55.2896,55.3489,51141.0
2016-06-07 10:40:00,74.6,74.6,74.56,74.6,25994.0,55.3489,55.3489,55.3192,55.3489,25994.0
2016-06-07 10:45:00,74.6,74.65,74.55,74.62,40513.0,55.3489,55.386,55.3118,55.3638,40513.0
2016-06-07 10:50:00,74.62,74.63,74.43,74.49,30444.0,55.3638,55.3712,55.2228,55.2673,30444.0
2016-06-07 10:55:00,74.49,74.53,74.47,74.52,20205.0,55.2673,55.297,55.2525,55.2896,20205.0
2016-06-07 11:00:00,74.53,74.56,74.5,74.5,29953.0,55.297,55.3192,55.2747,55.2747,29953.0
2016-06-07 11:05:00,74.5,74.5,74.4,74.46,23194.0,55.2747,55.2747,55.2005,55.245,23194.0
2016-06-07 11:10:00,74.47,74.5,74.41,74.41,28944.0,55.2525,55.2747,55.2079,55.2079,28944.0
2016-06-07 11:15:00,74.42,74.43,74.32,74.39,26981.0,55.2154,55.2228,55.1412,55.1931,26981.0
2016-06-07 11:20:00,74.38,74.47,74.38,74.43,28734.0,55.1857,55.2525,55.1857,55.2228,28734.0
2016-06-07 11:25:00,74.43,74.47,74.34,74.47,22218.0,55.2228,55.2525,55.156,55.2525,22218.0
2016-06-07 11:30:00,74.46,74.48,74.41,74.41,14806.0,55.245,55.2599,55.2079,55.2079,14806.0
2016-06-07 11:35:00,74.41,74.42,74.32,74.38,16728.0,55.2079,55.2154,55.1412,55.1857,16728.0
2016-06-07 11:40:00,74.36,74.41,74.33,74.33,15008.0,55.1708,55.2079,55.1486,55.1486,15008.0
2016-06-07 11:45:00,74.35,74.35,74.29,74.29,36456.0,55.1634,55.1634,55.1189,55.1189,36456.0
2016-06-07 11:50:00,74.3,74.3,74.25,74.26,14767.0,55.1263,55.1263,55.0892,55.0967,14767.0
2016-06-07 11:55:00,74.26,74.27,74.13,74.17,31336.0,55.0967,55.1041,55.0002,55.0299,31336.0
2016-06-07 12:00:00,74.16,74.18,74.11,74.12,34430.0,55.0225,55.0373,54.9854,54.9928,34430.0
2016-06-07 12:05:00,74.11,74.12,74.08,74.09,35919.0,54.9854,54.9928,54.9631,54.9705,35919.0
2016-06-07 12:10:00,74.08,74.14,74.06,74.08,62629.0,54.9631,55.0076,54.9483,54.9631,62629.0
2016-06-07 12:15:00,74.08,74.19,74.07,74.18,21950.0,54.9631,55.0447,54.9557,55.0373,21950.0
2016-06-07 12:20:00,74.18,74.21,74.11,74.11,13686.0,55.0373,55.0596,54.9854,54.9854,13686.0
2016-06-07 12:25:00,74.11,74.13,74.09,74.1,18880.0,54.9854,55.0002,54.9705,54.9779,18880.0
2016-06-07 12:30:00,74.1,74.12,74.09,74.09,57798.0,54.9779,54.9928,54.9705,54.9705,57798.0
2016-06-07 12:35:00,74.1,74.11,74.08,74.09,37604.0,54.9779,54.9854,54.9631,54.9705,37604.0
2016-06-07 12:40:00,74.09,74.14,74.09,74.12,23791.0,54.9705,55.0076,54.9705,54.9928,23791.0
2016-06-07 12:45:00,74.12,74.16,74.11,74.11,14040.0,54.9928,55.0225,54.9854,54.9854,14040.0
2016-06-07 12:50:00,74.1,74.12,74.09,74.1,17857.0,54.9779,54.9928,54.9705,54.9779,17857.0
2016-06-07 12:55:00,74.1,74.16,74.1,74.16,11532.0,54.9779,55.0225,54.9779,55.0225,11532.0
2016-06-07 13:00:00,74.16,74.16,74.09,74.09,16228.0,55.0225,55.0225,54.9705,54.9705,16228.0
2016-06-07 13:05:00,74.09,74.12,74.09,74.11,19950.0,54.9705,54.9928,54.9705,54.9854,19950.0
2016-06-07 13:10:00,74.1,74.12,74.08,74.1,24062.0,54.9779,54.9928,54.9631,54.9779,24062.0
2016-06-07 13:15:00,74.11,74.13,74.09,74.11,21490.0,54.9854,55.0002,54.9705,54.9854,21490.0
2016-06-07 13:20:00,74.11,74.11,74.06,74.09,133003.0,54.9854,54.9854,54.9483,54.9705,133003.0
2016-06-07 13:25:00,74.1,74.1,74.07,74.08,12957.0,54.9779,54.9779,54.9557,54.9631,12957.0
2016-06-07 13:30:00,74.08,74.12,74.07,74.12,19581.0,54.9631,54.9928,54.9557,54.9928,19581.0
2016-06-07 13:35:00,74.11,74.12,74.08,74.09,32066.0,54.9854,54.9928,54.9631,54.9705,32066.0
2016-06-07 13:40:00,74.08,74.09,74.04,74.05,19219.0,54.9631,54.9705,54.9334,54.9408,19219.0
2016-06-07 13:45:00,74.04,74.05,74.02,74.04,13418.0,54.9334,54.9408,54.9186,54.9334,13418.0
2016-06-07 13:50:00,74.04,74.25,74.03,74.05,113217.0,54.9334,55.0892,54.926,54.9408,113217.0
2016-06-07 13:55:00,74.05,74.05,73.97,73.99,51538.0,54.9408,54.9408,54.8815,54.8963,51538.0
2016-06-07 14:00:00,73.99,74.05,73.96,74.01,38819.0,54.8963,54.9408,54.8741,54.9112,38819.0
2016-06-07 14:05:00,74.01,74.03,73.97,73.99,42327.0,54.9112,54.926,54.8815,54.8963,42327.0
2016-06-07 14:10:00,73.98,73.99,73.88,73.92,52360.0,54.8889,54.8963,54.8147,54.8444,52360.0
2016-06-07 14:15:00,73.91,73.95,73.88,73.89,36014.0,54.837,54.8666,54.8147,54.8221,36014.0
2016-06-07 14:20:00,73.89,74.02,73.89,74.02,32027.0,54.8221,54.9186,54.8221,54.9186,32027.0
2016-06-07 14:25:00,74.01,74.02,73.93,73.93,29858.0,54.9112,54.9186,54.8518,54.8518,29858.0
2016-06-07 14:30:00,73.93,74.0,73.93,73.93,43916.0,54.8518,54.9037,54.8518,54.8518,43916.0
2016-06-07 14:35:00,73.93,73.96,73.91,73.95,19703.0,54.8518,54.8741,54.837,54.8666,19703.0
2016-06-07 14:40:00,73.95,73.97,73.93,73.95,25027.0,54.8666,54.8815,54.8518,54.8666,25027.0
2016-06-07 14:45:00,73.95,73.96,73.92,73.95,45010.0,54.8666,54.8741,54.8444,54.8666,45010.0
2016-06-07 14:50:00,73.96,74.0,73.95,73.95,52445.0,54.8741,54.9037,54.8666,54.8666,52445.0
2016-06-07 14:55:00,73.95,73.96,73.87,73.88,56950.0,54.8666,54.8741,54.8073,54.8147,56950.0
2016-06-07 15:00:00,73.87,73.89,73.85,73.85,37995.0,54.8073,54.8221,54.7925,54.7925,37995.0
2016-06-07 15:05:00,73.85,73.92,73.84,73.9,55102.0,54.7925,54.8444,54.785,54.8296,55102.0
2016-06-07 15:10:00,73.91,73.91,73.86,73.87,62871.0,54.837,54.837,54.7999,54.8073,62871.0
2016-06-07 15:15:00,73.87,73.87,73.84,73.85,36157.0,54.8073,54.8073,54.785,54.7925,36157.0
2016-06-07 15:20:00,73.86,73.99,73.84,73.95,135015.0,54.7999,54.8963,54.785,54.8666,135015.0
2016-06-07 15:25:00,73.96,74.0,73.94,73.97,64010.0,54.8741,54.9037,54.8592,54.8815,64010.0
2016-06-07 15:30:00,73.97,74.01,73.95,73.97,58322.0,54.8815,54.9112,54.8666,54.8815,58322.0
2016-06-07 15:35:00,73.98,74.0,73.91,73.93,95272.0,54.8889,54.9037,54.837,54.8518,95272.0
2016-06-07 15:40:00,73.94,73.94,73.86,73.89,62453.0,54.8592,54.8592,54.7999,54.8221,62453.0
2016-06-07 15:45:00,73.88,73.93,73.85,73.89,86892.0,54.8147,54.8518,54.7925,54.8221,86892.0
2016-06-07 15:50:00,73.88,73.97,73.87,73.96,96267.0,54.8147,54.8815,54.8073,54.8741,96267.0
2016-06-07 15:55:00,73.96,73.98,73.91,73.93,371839.0,54.8741,54.8889,54.837,54.8518,371839.0
2016-06-08 09:30:00,73.96,73.99,73.68,73.92,90371.0,54.8741,54.8963,54.6663,54.8444,90371.0
2016-06-08 09:35:00,73.89,73.95,73.72,73.81,307593.0,54.8221,54.8666,54.696,54.7628,307593.0
2016-06-08 09:40:00,73.81,73.83,73.64,73.65,64743.0,54.7628,54.7776,54.6366,54.6441,64743.0
2016-06-08 09:45:00,73.67,73.81,73.6,73.74,86094.0,54.6589,54.7628,54.607,54.7108,86094.0
2016-06-08 09:50:00,73.75,73.77,73.67,73.72,106207.0,54.7183,54.7331,54.6589,54.696,106207.0
2016-06-08 09:55:00,73.71,73.75,73.7,73.75,76193.0,54.6886,54.7183,54.6812,54.7183,76193.0
2016-06-08 10:00:00,73.74,73.78,73.66,73.7,140966.0,54.7108,54.7405,54.6515,54.6812,140966.0
2016-06-08 10:05:00,73.7,73.75,73.68,73.71,154483.0,54.6812,54.7183,54.6663,54.6886,154483.0
2016-06-08 10:10:00,73.72,73.73,73.64,73.68,68281.0,54.696,54.7034,54.6366,54.6663,68281.0
2016-06-08 10:15:00,73.69,73.7,73.52,73.61,97701.0,54.6737,54.6812,54.5476,54.6144,97701.0
2016-06-08 10:20:00,73.61,73.69,73.59,73.62,36365.0,54.6144,54.6737,54.5995,54.6218,36365.0
2016-06-08 10:25:00,73.62,73.69,73.61,73.63,49086.0,54.6218,54.6737,54.6144,54.6292,49086.0
2016-06-08 10:30:00,73.63,73.63,73.47,73.49,68822.0,54.6292,54.6292,54.5105,54.5254,68822.0
2016-06-08 10:35:00,73.49,73.62,73.46,73.62,59660.0,54.5254,54.6218,54.5031,54.6218,59660.0
2016-06-08 10:40:00,73.61,73.63,73.55,73.59,111712.0,54.6144,54.6292,54.5699,54.5995,111712.0
2016-06-08 10:45:00,73.61,73.61,73.51,73.53,46250.0,54.6144,54.6144,54.5402,54.555,46250.0
2016-06-08 10:50:00,73.53,73.54,73.42,73.45,70222.0,54.555,54.5625,54.4734,54.4957,70222.0
2016-06-08 10:55:00,73.45,73.46,73.38,73.39,32520.0,54.4957,54.5031,54.4437,54.4512,32520.0
2016-06-08 11:00:00,73.4,73.5,73.37,73.4,64819.0,54.4586,54.5328,54.4363,54.4586,64819.0
2016-06-08 11:05:00,73.4,73.42,73.37,73.4,51662.0,54.4586,54.4734,54.4363,54.4586,51662.0
2016-06-08 11:10:00,73.41,73.45,73.36,73.38,49535.0,54.466,54.4957,54.4289,54.4437,49535.0
2016-06-08 11:15:00,73.37,73.39,73.29,73.29,48732.0,54.4363,54.4512,54.377,54.377,48732.0
2016-06-08 11:20:00,73.29,73.36,73.29,73.3,40782.0,54.377,54.4289,54.377,54.3844,40782.0
2016-06-08 11:25:00,73.29,73.33,73.28,73.3,58833.0,54.377,54.4066,54.3695,54.3844,58833.0
2016-06-08 11:30:00,73.29,73.36,73.29,73.36,42345.0,54.377,54.4289,54.377,54.4289,42345.0
2016-06-08 11:35:00,73.36,73.39,73.3,73.31,48221.0,54.4289,54.4512,54.3844,54.3918,48221.0
2016-06-08 11:40:00,73.32,73.34,73.3,73.31,32023.0,54.3992,54.4141,54.3844,54.3918,32023.0
2016-06-08 11:45:00,73.31,73.35,73.31,73.34,42982.0,54.3918,54.4215,54.3918,54.4141,42982.0
2016-06-08 11:50:00,73.34,73.35,73.3,73.31,53389.0,54.4141,54.4215,54.3844,54.3918,53389.0
2016-06-08 11:55:00,73.32,73.35,73.29,73.35,34633.0,54.3992,54.4215,54.377,54.4215,34633.0
2016-06-08 12:00:00,73.34,73.35,73.3,73.33,44521.0,54.4141,54.4215,54.3844,54.4066,44521.0
2016-06-08 12:05:00,73.33,73.35,73.29,73.3,76889.0,54.4066,54.4215,54.377,54.3844,76889.0
2016-06-08 12:10:00,73.29,73.4,73.29,73.35,74895.0,54.377,54.4586,54.377,54.4215,74895.0
2016-06-08 12:15:00,73.37,73.45,73.36,73.38,43809.0,54.4363,54.4957,54.4289,54.4437,43809.0
2016-06-08 12:20:00,73.39,73.47,73.37,73.46,29183.0,54.4512,54.5105,54.4363,54.5031,29183.0
2016-06-08 12:25:00,73.47,73.47,73.39,73.43,35377.0,54.5105,54.5105,54.4512,54.4808,35377.0
2016-06-08 12:30:00,73.43,73.51,73.42,73.42,18389.0,54.4808,54.5402,54.4734,54.4734,18389.0
2016-06-08 12:35:00,73.42,73.49,73.42,73.43,24679.0,54.4734,54.5254,54.4734,54.4808,24679.0
2016-06-08 12:40:00,73.43,73.51,73.41,73.51,19025.0,54.4808,54.5402,54.466,54.5402,19025.0
2016-06-08 12:45:00,73.51,73.53,73.48,73.49,14348.0,54.5402,54.555,54.5179,54.5254,14348.0
2016-06-08 12:50:00,73.5,73.55,73.46,73.54,19399.0,54.5328,54.5699,54.5031,54.5625,19399.0
2016-06-08 12:55:00,73.53,73.56,73.52,73.55,15456.0,54.555,54.5773,54.5476,54.5699,15456.0
2016-06-08 13:00:00,73.55,73.56,73.47,73.48,31605.0,54.5699,54.5773,54.5105,54.5179,31605.0
2016-06-08 13:05:00,73.47,73.51,73.46,73.46,36542.0,54.5105,54.5402,54.5031,54.5031,36542.0
2016-06-08 13:10:00,73.46,73.48,73.43,73.43,31126.0,54.5031,54.5179,54.4808,54.4808,31126.0
2016-06-08 13:15:00,73.44,73.48,73.39,73.39,56635.0,54.4883,54.5179,54.4512,54.4512,56635.0
2016-06-08 13:20:00,73.39,73.42,73.31,73.32,31364.0,54.4512,54.4734,54.3918,54.3992,31364.0
2016-06-08 13:25:00,73.31,73.33,73.29,73.3,38550.0,54.3918,54.4066,54.377,54.3844,38550.0
2016-06-08 13:30:00,73.29,73.34,73.29,73.32,31790.0,54.377,54.4141,54.377,54.3992,31790.0
2016-06-08 13:35:00,73.32,73.34,73.31,73.31,21418.0,54.3992,54.4141,54.3918,54.3918,21418.0
2016-06-08 13:40:00,73.31,73.42,73.31,73.42,33541.0,54.3918,54.4734,54.3918,54.4734,33541.0
2016-06-08 13:45:00,73.42,73.42,73.35,73.38,25928.0,54.4734,54.4734,54.4215,54.4437,25928.0
2016-06-08 13:50:00,73.38,73.41,73.36,73.39,31657.0,54.4437,54.466,54.4289,54.4512,31657.0
2016-06-08 13:55:00,73.4,73.41,73.39,73.4,20324.0,54.4586,54.466,54.4512,54.4586,20324.0
2016-06-08 14:00:00,73.4,73.43,73.39,73.4,27774.0,54.4586,54.4808,54.4512,54.4586,27774.0
2016-06-08 14:05:00,73.41,73.41,73.37,73.38,22177.0,54.466,54.466,54.4363,54.4437,22177.0
2016-06-08 14:10:00,73.39,73.41,73.36,73.39,28293.0,54.4512,54.466,54.4289,54.4512,28293.0
2016-06-08 14:15:00,73.4,73.46,73.39,73.41,28248.0,54.4586,54.5031,54.4512,54.466,28248.0
2016-06-08 14:20:00,73.41,73.44,73.4,73.42,38997.0,54.466,54.4883,54.4586,54.4734,38997.0
2016-06-08 14:25:00,73.42,73.48,73.42,73.48,59890.0,54.4734,54.5179,54.4734,54.5179,59890.0
2016-06-08 14:30:00,73.48,73.48,73.44,73.45,56026.0,54.5179,54.5179,54.4883,54.4957,56026.0
2016-06-08 14:35:00,73.45,73.45,73.4,73.42,79335.0,54.4957,54.4957,54.4586,54.4734,79335.0
2016-06-08 14:40:00,73.43,73.45,73.42,73.44,31680.0,54.4808,54.4957,54.4734,54.4883,31680.0
2016-06-08 14:45:00,73.44,73.48,73.43,73.43,27691.0,54.4883,54.5179,54.4808,54.4808,27691.0
2016-06-08 14:50:00,73.44,73.53,73.43,73.53,28931.0,54.4883,54.555,54.4808,54.555,28931.0
2016-06-08 14:55:00,73.52,73.56,73.5,73.51,32372.0,54.5476,54.5773,54.5328,54.5402,32372.0
2016-06-08 15:00:00,73.51,73.53,73.47,73.49,51317.0,54.5402,54.555,54.5105,54.5254,51317.0
2016-06-08 15:05:00,73.48,73.49,73.47,73.49,20161.0,54.5179,54.5254,54.5105,54.5254,20161.0
2016-06-08 15:10:00,73.49,73.51,73.48,73.51,75841.0,54.5254,54.5402,54.5179,54.5402,75841.0
2016-06-08 15:15:00,73.5,73.5,73.45,73.47,45420.0,54.5328,54.5328,54.4957,54.5105,45420.0
2016-06-08 15:20:00,73.47,73.48,73.41,73.47,56176.0,54.5105,54.5179,54.466,54.5105,56176.0
2016-06-08 15:25:00,73.47,73.51,73.47,73.48,51272.0,54.5105,54.5402,54.5105,54.5179,51272.0
2016-06-08 15:30:00,73.47,73.48,73.41,73.42,57546.0,54.5105,54.5179,54.466,54.4734,57546.0
2016-06-08 15:35:00,73.42,73.49,73.39,73.49,167480.0,54.4734,54.5254,54.4512,54.5254,167480.0
2016-06-08 15:40:00,73.48,73.5,73.45,73.46,65718.0,54.5179,54.5328,54.4957,54.5031,65718.0
2016-06-08 15:45:00,73.45,73.47,73.42,73.42,83884.0,54.4957,54.5105,54.4734,54.4734,83884.0
2016-06-08 15:50:00,73.43,73.47,73.38,73.39,133858.0,54.4808,54.5105,54.4437,54.4512,133858.0
2016-06-08 15:55:00,73.38,73.43,73.36,73.42,260200.0,54.4437,54.4808,54.4289,54.4734,260200.0
2016-06-09 09:30:00,73.37,73.63,73.27,73.61,137460.0,54.4363,54.6292,54.3621,54.6144,137460.0
2016-06-09 09:35:00,73.66,73.71,73.55,73.62,61437.0,54.6515,54.6886,54.5699,54.6218,61437.0
2016-06-09 09:40:00,73.6,73.64,73.53,73.57,80082.0,54.607,54.6366,54.555,54.5847,80082.0
2016-06-09 09:45:00,73.57,73.65,73.51,73.56,54396.0,54.5847,54.6441,54.5402,54.5773,54396.0
2016-06-09 09:50:00,73.56,73.67,73.5,73.5,106666.0,54.5773,54.6589,54.5328,54.5328,106666.0
2016-06-09 09:55:00,73.51,73.55,73.44,73.45,61318.0,54.5402,54.5699,54.4883,54.4957,61318.0
2016-06-09 10:00:00,73.44,73.49,73.21,73.35,58866.0,54.4883,54.5254,54.3176,54.4215,58866.0
2016-06-09 10:05:00,73.35,73.39,73.27,73.33,42324.0,54.4215,54.4512,54.3621,54.4066,42324.0
2016-06-09 10:10:00,73.34,73.37,73.2,73.21,42462.0,54.4141,54.4363,54.3102,54.3176,42462.0
2016-06-09 10:15:00,73.22,73.3,73.2,73.27,41381.0,54.325,54.3844,54.3102,54.3621,41381.0
2016-06-09 10:20:00,73.28,73.33,73.23,73.25,38484.0,54.3695,54.4066,54.3325,54.3473,38484.0
2016-06-09 10:25:00,73.25,73.29,73.19,73.19,26055.0,54.3473,54.377,54.3028,54.3028,26055.0
2016-06-09 10:30:00,73.21,73.23,73.08,73.08,52101.0,54.3176,54.3325,54.2212,54.2212,52101.0
2016-06-09 10:35:00,73.08,73.12,73.05,73.1,50007.0,54.2212,54.2508,54.1989,54.236,50007.0
2016-06-09 10:40:00,73.1,73.1,73.05,73.06,38034.0,54.236,54.236,54.1989,54.2063,38034.0
2016-06-09 10:45:00,73.05,73.06,72.99,72.99,88180.0,54.1989,54.2063,54.1544,54.1544,88180.0
2016-06-09 10:50:00,72.99,73.08,72.98,73.08,40912.0,54.1544,54.2212,54.147,54.2212,40912.0
2016-06-09 10:55:00,73.08,73.09,72.98,73.02,57392.0,54.2212,54.2286,54.147,54.1766,57392.0
2016-06-09 11:00:00,73.02,73.14,73.0,73.12,33022.0,54.1766,54.2657,54.1618,54.2508,33022.0
2016-06-09 11:05:00,73.13,73.14,73.03,73.04,30872.0,54.2583,54.2657,54.1841,54.1915,30872.0
2016-06-09 11:10:00,73.04,73.05,72.96,72.98,40409.0,54.1915,54.1989,54.1321,54.147,40409.0
2016-06-09 11:15:00,72.96,73.0,72.92,72.94,17369.0,54.1321,54.1618,54.1024,54.1173,17369.0
2016-06-09 11:20:00,72.92,72.92,72.81,72.82,51189.0,54.1024,54.1024,54.0208,54.0283,51189.0
2016-06-09 11:25:00,72.82,72.85,72.75,72.78,43633.0,54.0283,54.0505,53.9763,53.9986,43633.0
2016-06-09 11:30:00,72.77,72.88,72.75,72.84,47566.0,53.9912,54.0728,53.9763,54.0431,47566.0
2016-06-09 11:35:00,72.84,72.85,72.64,72.65,73504.0,54.0431,54.0505,53.8947,53.9021,73504.0
2016-06-09 11:40:00,72.64,72.77,72.64,72.75,81984.0,53.8947,53.9912,53.8947,53.9763,81984.0
2016-06-09 11:45:00,72.75,72.78,72.73,72.75,42654.0,53.9763,53.9986,53.9615,53.9763,42654.0
2016-06-09 11:50:00,72.75,72.8,72.71,72.77,37939.0,53.9763,54.0134,53.9466,53.9912,37939.0
2016-06-09 11:55:00,72.77,72.86,72.77,72.8,31733.0,53.9912,54.0579,53.9912,54.0134,31733.0
2016-06-09 12:00:00,72.82,72.91,72.78,72.91,18095.0,54.0283,54.095,53.9986,54.095,18095.0
2016-06-09 12:05:00,72.91,72.95,72.85,72.86,39645.0,54.095,54.1247,54.0505,54.0579,39645.0
2016-06-09 12:10:00,72.86,72.87,72.73,72.76,18740.0,54.0579,54.0654,53.9615,53.9837,18740.0
2016-06-09 12:15:00,72.76,72.77,72.65,72.66,24858.0,53.9837,53.9912,53.9021,53.9095,24858.0
2016-06-09 12:20:00,72.66,72.72,72.65,72.69,43374.0,53.9095,53.9541,53.9021,53.9318,43374.0
2016-06-09 12:25:00,72.69,72.73,72.67,72.72,71783.0,53.9318,53.9615,53.917,53.9541,71783.0
2016-06-09 12:30:00,72.72,72.85,72.71,72.83,30535.0,53.9541,54.0505,53.9466,54.0357,30535.0
2016-06-09 12:35:00,72.83,72.85,72.79,72.8,15071.0,54.0357,54.0505,54.006,54.0134,15071.0
2016-06-09 12:40:00,72.8,72.82,72.79,72.8,19166.0,54.0134,54.0283,54.006,54.0134,19166.0
2016-06-09 12:45:00,72.8,72.81,72.74,72.77,34677.0,54.0134,54.0208,53.9689,53.9912,34677.0
2016-06-09 12:50:00,72.76,72.82,72.76,72.8,15803.0,53.9837,54.0283,53.9837,54.0134,15803.0
2016-06-09 12:55:00,72.79,72.88,72.78,72.87,22245.0,54.006,54.0728,53.9986,54.0654,22245.0
2016-06-09 13:00:00,72.86,72.87,72.79,72.81,21958.0,54.0579,54.0654,54.006,54.0208,21958.0
2016-06-09 13:05:00,72.81,72.81,72.7,72.7,46453.0,54.0208,54.0208,53.9392,53.9392,46453.0
2016-06-09 13:10:00,72.7,72.86,72.7,72.85,17343.0,53.9392,54.0579,53.9392,54.0505,17343.0
2016-06-09 13:15:00,72.86,72.98,72.86,72.96,24148.0,54.0579,54.147,54.0579,54.1321,24148.0
2016-06-09 13:20:00,72.95,72.98,72.9,72.95,16476.0,54.1247,54.147,54.0876,54.1247,16476.0
2016-06-09 13:25:00,72.96,72.98,72.9,72.92,48492.0,54.1321,54.147,54.0876,54.1024,48492.0
2016-06-09 13:30:00,72.92,73.0,72.91,72.96,53389.0,54.1024,54.1618,54.095,54.1321,53389.0
2016-06-09 13:35:00,72.95,72.99,72.9,72.94,124622.0,54.1247,54.1544,54.0876,54.1173,124622.0
2016-06-09 13:40:00,72.95,72.99,72.93,72.94,63491.0,54.1247,54.1544,54.1099,54.1173,63491.0
2016-06-09 13:45:00,72.93,72.96,72.88,72.94,100128.0,54.1099,54.1321,54.0728,54.1173,100128.0
2016-06-09 13:50:00,72.95,72.95,72.8,72.89,155290.0,54.1247,54.1247,54.0134,54.0802,155290.0
2016-06-09 13:55:00,72.9,73.0,72.88,72.95,49567.0,54.0876,54.1618,54.0728,54.1247,49567.0
2016-06-09 14:00:00,72.95,72.96,72.86,72.89,120906.0,54.1247,54.1321,54.0579,54.0802,120906.0
2016-06-09 14:05:00,72.89,72.89,72.81,72.86,33723.0,54.0802,54.0802,54.0208,54.0579,33723.0
2016-06-09 14:10:00,72.85,73.01,72.83,72.97,46677.0,54.0505,54.1692,54.0357,54.1395,46677.0
2016-06-09 14:15:00,72.96,72.98,72.87,72.89,40882.0,54.1321,54.147,54.0654,54.0802,40882.0
2016-06-09 14:20:00,72.89,72.93,72.88,72.89,82868.0,54.0802,54.1099,54.0728,54.0802,82868.0
2016-06-09 14:25:00,72.88,72.95,72.84,72.85,39396.0,54.0728,54.1247,54.0431,54.0505,39396.0
2016-06-09 14:30:00,72.84,72.86,72.78,72.82,33089.0,54.0431,54.0579,53.9986,54.0283,33089.0
2016-06-09 14:35:00,72.83,72.85,72.81,72.81,15717.0,54.0357,54.0505,54.0208,54.0208,15717.0
2016-06-09 14:40:00,72.81,72.86,72.78,72.85,49955.0,54.0208,54.0579,53.9986,54.0505,49955.0
2016-06-09 14:45:00,72.86,72.92,72.81,72.82,25310.0,54.0579,54.1024,54.0208,54.0283,25310.0
2016-06-09 14:50:00,72.82,72.88,72.82,72.87,33956.0,54.0283,54.0728,54.0283,54.0654,33956.0
2016-06-09 14:55:00,72.88,72.94,72.87,72.94,39389.0,54.0728,54.1173,54.0654,54.1173,39389.0
2016-06-09 15:00:00,72.94,72.94,72.91,72.92,38501.0,54.1173,54.1173,54.095,54.1024,38501.0
2016-06-09 15:05:00,72.93,72.94,72.85,72.85,41992.0,54.1099,54.1173,54.0505,54.0505,41992.0
2016-06-09 15:10:00,72.86,72.86,72.77,72.78,33759.0,54.0579,54.0579,53.9912,53.9986,33759.0
2016-06-09 15:15:00,72.78,72.89,72.74,72.88,56800.0,53.9986,54.0802,53.9689,54.0728,56800.0
2016-06-09 15:20:00,72.89,72.91,72.85,72.9,60767.0,54.0802,54.095,54.0505,54.0876,60767.0
2016-06-09 15:25:00,72.9,72.91,72.86,72.89,43035.0,54.0876,54.095,54.0579,54.0802,43035.0
2016-06-09 15:30:00,72.89,72.89,72.77,72.79,129008.0,54.0802,54.0802,53.9912,54.006,129008.0
2016-06-09 15:35:00,72.79,72.8,72.69,72.73,123851.0,54.006,54.0134,53.9318,53.9615,123851.0
2016-06-09 15:40:00,72.73,72.77,72.67,72.67,146854.0,53.9615,53.9912,53.917,53.917,146854.0
2016-06-09 15:45:00,72.67,72.85,72.67,72.79,198356.0,53.917,54.0505,53.917,54.006,198356.0
2016-06-09 15:50:00,72.79,72.84,72.76,72.76,129416.0,54.006,54.0431,53.9837,53.9837,129416.0
2016-06-09 15:55:00,72.77,72.8,72.72,72.74,382294.0,53.9912,54.0134,53.9541,53.9689,382294.0
2016-06-10 09:30:00,72.5,72.6,72.21,72.52,180767.0,53.7908,53.865,53.5757,53.8057,180767.0
2016-06-10 09:35:00,72.51,72.52,72.3,72.38,67857.0,53.7983,53.8057,53.6424,53.7018,67857.0
2016-06-10 09:40:00,72.38,72.4,72.21,72.37,42357.0,53.7018,53.7166,53.5757,53.6944,42357.0
2016-06-10 09:45:00,72.36,72.41,72.31,72.35,45395.0,53.687,53.7241,53.6499,53.6795,45395.0
2016-06-10 09:50:00,72.35,72.69,72.34,72.65,56234.0,53.6795,53.9318,53.6721,53.9021,56234.0
2016-06-10 09:55:00,72.7,72.88,72.65,72.72,48964.0,53.9392,54.0728,53.9021,53.9541,48964.0
2016-06-10 10:00:00,72.7,72.72,72.45,72.45,61860.0,53.9392,53.9541,53.7537,53.7537,61860.0
2016-06-10 10:05:00,72.48,72.56,72.46,72.47,38480.0,53.776,53.8353,53.7612,53.7686,38480.0
2016-06-10 10:10:00,72.48,72.51,72.26,72.28,42396.0,53.776,53.7983,53.6128,53.6276,42396.0
2016-06-10 10:15:00,72.29,72.48,72.23,72.42,88745.0,53.635,53.776,53.5905,53.7315,88745.0
2016-06-10 10:20:00,72.43,72.44,72.27,72.37,45461.0,53.7389,53.7463,53.6202,53.6944,45461.0
2016-06-10 10:25:00,72.37,72.46,72.34,72.4,38197.0,53.6944,53.7612,53.6721,53.7166,38197.0
2016-06-10 10:30:00,72.41,72.62,72.39,72.59,50852.0,53.7241,53.8799,53.7092,53.8576,50852.0
2016-06-10 10:35:00,72.57,72.59,72.39,72.4,36423.0,53.8428,53.8576,53.7092,53.7166,36423.0
2016-06-10 10:40:00,72.4,72.4,72.3,72.31,43165.0,53.7166,53.7166,53.6424,53.6499,43165.0
2016-06-10 10:45:00,72.31,72.34,72.18,72.34,52548.0,53.6499,53.6721,53.5534,53.6721,52548.0
2016-06-10 10:50:00,72.32,72.32,72.18,72.22,93036.0,53.6573,53.6573,53.5534,53.5831,93036.0
2016-06-10 10:55:00,72.22,72.29,72.19,72.29,61096.0,53.5831,53.635,53.5608,53.635,61096.0
2016-06-10 11:00:00,72.3,72.45,72.26,72.36,83524.0,53.6424,53.7537,53.6128,53.687,83524.0
2016-06-10 11:05:00,72.36,72.51,72.31,72.51,125744.0,53.687,53.7983,53.6499,53.7983,125744.0
2016-06-10 11:10:00,72.51,72.64,72.5,72.64,33059.0,53.7983,53.8947,53.7908,53.8947,33059.0
2016-06-10 11:15:00,72.64,72.66,72.55,72.66,38165.0,53.8947,53.9095,53.8279,53.9095,38165.0
2016-06-10 11:20:00,72.67,72.73,72.61,72.69,32878.0,53.917,53.9615,53.8724,53.9318,32878.0
2016-06-10 11:25:00,72.69,72.69,72.54,72.57,52567.0,53.9318,53.9318,53.8205,53.8428,52567.0
2016-06-10 11:30:00,72.58,72.61,72.56,72.59,79786.0,53.8502,53.8724,53.8353,53.8576,79786.0
2016-06-10 11:35:00,72.6,72.7,72.6,72.7,135027.0,53.865,53.9392,53.865,53.9392,135027.0
2016-06-10 11:40:00,72.69,72.76,72.67,72.7,28072.0,53.9318,53.9837,53.917,53.9392,28072.0
2016-06-10 11:45:00,72.71,72.84,72.68,72.82,34033.0,53.9466,54.0431,53.9244,54.0283,34033.0
2016-06-10 11:50:00,72.83,72.84,72.8,72.84,38117.0,54.0357,54.0431,54.0134,54.0431,38117.0
2016-06-10 11:55:00,72.84,72.95,72.83,72.94,77760.0,54.0431,54.1247,54.0357,54.1173,77760.0
2016-06-10 12:00:00,72.95,72.96,72.76,72.76,43345.0,54.1247,54.1321,53.9837,53.9837,43345.0
2016-06-10 12:05:00,72.77,72.79,72.71,72.71,35422.0,53.9912,54.006,53.9466,53.9466,35422.0
2016-06-10 12:10:00,72.71,72.75,72.67,72.75,19451.0,53.9466,53.9763,53.917,53.9763,19451.0
2016-06-10 12:15:00,72.75,72.85,72.74,72.84,60542.0,53.9763,54.0505,53.9689,54.0431,60542.0
2016-06-10 12:20:00,72.85,72.86,72.75,72.78,31270.0,54.0505,54.0579,53.9763,53.9986,31270.0
2016-06-10 12:25:00,72.79,72.84,72.75,72.76,18966.0,54.006,54.0431,53.9763,53.9837,18966.0
2016-06-10 12:30:00,72.75,72.75,72.61,72.61,38438.0,53.9763,53.9763,53.8724,53.8724,38438.0
2016-06-10 12:35:00,72.61,72.69,72.59,72.64,29542.0,53.8724,53.9318,53.8576,53.8947,29542.0
2016-06-10 12:40:00,72.64,72.71,72.62,72.7,19922.0,53.8947,53.9466,53.8799,53.9392,19922.0
2016-06-10 12:45:00,72.7,72.8,72.68,72.76,22708.0,53.9392,54.0134,53.9244,53.9837,22708.0
2016-06-10 12:50:00,72.76,72.83,72.72,72.83,26497.0,53.9837,54.0357,53.9541,54.0357,26497.0
2016-06-10 12:55:00,72.82,72.86,72.76,72.79,31217.0,54.0283,54.0579,53.9837,54.006,31217.0
2016-06-10 13:00:00,72.78,72.8,72.73,72.79,21418.0,53.9986,54.0134,53.9615,54.006,21418.0
2016-06-10 13:05:00,72.79,72.83,72.75,72.83,30504.0,54.006,54.0357,53.9763,54.0357,30504.0
2016-06-10 13:10:00,72.84,72.91,72.81,72.84,27728.0,54.0431,54.095,54.0208,54.0431,27728.0
2016-06-10 13:15:00,72.84,72.88,72.82,72.86,18895.0,54.0431,54.0728,54.0283,54.0579,18895.0
2016-06-10 13:20:00,72.86,72.93,72.82,72.92,25852.0,54.0579,54.1099,54.0283,54.1024,25852.0
2016-06-10 13:25:00,72.91,72.93,72.87,72.92,17190.0,54.095,54.1099,54.0654,54.1024,17190.0
2016-06-10 13:30:00,72.92,72.98,72.91,72.95,35700.0,54.1024,54.147,54.095,54.1247,35700.0
2016-06-10 13:35:00,72.94,72.96,72.88,72.9,28902.0,54.1173,54.1321,54.0728,54.0876,28902.0
2016-06-10 13:40:00,72.9,72.92,72.85,72.85,44923.0,54.0876,54.1024,54.0505,54.0505,44923.0
2016-06-10 13:45:00,72.85,72.85,72.69,72.69,32148.0,54.0505,54.0505,53.9318,53.9318,32148.0
2016-06-10 13:50:00,72.68,72.7,72.61,72.64,42548.0,53.9244,53.9392,53.8724,53.8947,42548.0
2016-06-10 13:55:00,72.65,72.75,72.65,72.69,50313.0,53.9021,53.9763,53.9021,53.9318,50313.0
2016-06-10 14:00:00,72.7,72.71,72.6,72.64,30848.0,53.9392,53.9466,53.865,53.8947,30848.0
2016-06-10 14:05:00,72.65,72.66,72.57,72.58,26233.0,53.9021,53.9095,53.8428,53.8502,26233.0
2016-06-10 14:10:00,72.57,72.63,72.51,72.53,46753.0,53.8428,53.8873,53.7983,53.8131,46753.0
2016-06-10 14:15:00,72.53,72.56,72.43,72.44,26290.0,53.8131,53.8353,53.7389,53.7463,26290.0
2016-06-10 14:20:00,72.45,72.48,72.44,72.45,28831.0,53.7537,53.776,53.7463,53.7537,28831.0
2016-06-10 14:25:00,72.45,72.46,72.38,72.38,36062.0,53.7537,53.7612,53.7018,53.7018,36062.0
2016-06-10 14:30:00,72.38,72.45,72.36,72.42,33283.0,53.7018,53.7537,53.687,53.7315,33283.0
2016-06-10 14:35:00,72.41,72.52,72.4,72.51,40870.0,53.7241,53.8057,53.7166,53.7983,40870.0
2016-06-10 14:40:00,72.52,72.54,72.45,72.46,33851.0,53.8057,53.8205,53.7537,53.7612,33851.0
2016-06-10 14:45:00,72.45,72.45,72.37,72.4,26784.0,53.7537,53.7537,53.6944,53.7166,26784.0
2016-06-10 14:50:00,72.41,72.49,72.39,72.49,27553.0,53.7241,53.7834,53.7092,53.7834,27553.0
2016-06-10 14:55:00,72.49,72.57,72.48,72.55,36141.0,53.7834,53.8428,53.776,53.8279,36141.0
2016-06-10 15:00:00,72.54,72.55,72.4,72.41,39642.0,53.8205,53.8279,53.7166,53.7241,39642.0
2016-06-10 15:05:00,72.4,72.41,72.36,72.39,30264.0,53.7166,53.7241,53.687,53.7092,30264.0
2016-06-10 15:10:00,72.38,72.39,72.29,72.29,37054.0,53.7018,53.7092,53.635,53.635,37054.0
2016-06-10 15:15:00,72.28,72.4,72.27,72.31,40799.0,53.6276,53.7166,53.6202,53.6499,40799.0
2016-06-10 15:20:00,72.32,72.38,72.3,72.35,49607.0,53.6573,53.7018,53.6424,53.6795,49607.0
2016-06-10 15:25:00,72.36,72.39,72.34,72.34,67989.0,53.687,53.7092,53.6721,53.6721,67989.0
2016-06-10 15:30:00,72.34,72.47,72.33,72.4,56224.0,53.6721,53.7686,53.6647,53.7166,56224.0
2016-06-10 15:35:00,72.39,72.47,72.39,72.47,59000.0,53.7092,53.7686,53.7092,53.7686,59000.0
2016-06-10 15:40:00,72.48,72.49,72.42,72.48,108362.0,53.776,53.7834,53.7315,53.776,108362.0
2016-06-10 15:45:00,72.47,72.72,72.47,72.71,127619.0,53.7686,53.9541,53.7686,53.9466,127619.0
2016-06-10 15:50:00,72.7,72.71,72.6,72.66,171498.0,53.9392,53.9466,53.865,53.9095,171498.0
2016-06-10 15:55:00,72.67,72.71,72.61,72.65,358546.0,53.917,53.9466,53.8724,53.9021,358546.0
2016-06-13 09:30:00,72.67,73.17,72.6,72.98,133113.0,53.917,54.2879,53.865,54.147,133113.0
2016-06-13 09:35:00,73.0,73.15,72.84,72.96,41939.0,54.1618,54.2731,54.0431,54.1321,41939.0
2016-06-13 09:40:00,72.93,73.12,72.87,73.06,49807.0,54.1099,54.2508,54.0654,54.2063,49807.0
2016-06-13 09:45:00,73.06,73.08,72.93,72.99,27332.0,54.2063,54.2212,54.1099,54.1544,27332.0
2016-06-13 09:50:00,73.02,73.07,72.9,72.94,22196.0,54.1766,54.2137,54.0876,54.1173,22196.0
2016-06-13 09:55:00,72.97,72.97,72.68,72.73,27883.0,54.1395,54.1395,53.9244,53.9615,27883.0
2016-06-13 10:00:00,72.73,72.79,72.57,72.61,69919.0,53.9615,54.006,53.8428,53.8724,69919.0
2016-06-13 10:05:00,72.61,72.63,72.47,72.53,27433.0,53.8724,53.8873,53.7686,53.8131,27433.0
2016-06-13 10:10:00,72.52,72.54,72.42,72.46,27514.0,53.8057,53.8205,53.7315,53.7612,27514.0
2016-06-13 10:15:00,72.46,72.59,72.38,72.41,31097.0,53.7612,53.8576,53.7018,53.7241,31097.0
2016-06-13 10:20:00,72.39,72.53,72.37,72.51,26986.0,53.7092,53.8131,53.6944,53.7983,26986.0
2016-06-13 10:25:00,72.54,72.61,72.51,72.56,54083.0,53.8205,53.8724,53.7983,53.8353,54083.0
2016-06-13 10:30:00,72.55,72.69,72.55,72.65,40606.0,53.8279,53.9318,53.8279,53.9021,40606.0
2016-06-13 10:35:00,72.64,72.68,72.55,72.66,28456.0,53.8947,53.9244,53.8279,53.9095,28456.0
2016-06-13 10:40:00,72.67,72.67,72.5,72.51,24319.0,53.917,53.917,53.7908,53.7983,24319.0
2016-06-13 10:45:00,72.5,72.61,72.5,72.55,22604.0,53.7908,53.8724,53.7908,53.8279,22604.0
2016-06-13 10:50:00,72.54,72.57,72.46,72.54,19577.0,53.8205,53.8428,53.7612,53.8205,19577.0
2016-06-13 10:55:00,72.54,72.57,72.42,72.51,39151.0,53.8205,53.8428,53.7315,53.7983,39151.0
2016-06-13 11:00:00,72.51,72.52,72.36,72.39,30538.0,53.7983,53.8057,53.687,53.7092,30538.0
2016-06-13 11:05:00,72.38,72.41,72.31,72.36,21581.0,53.7018,53.7241,53.6499,53.687,21581.0
2016-06-13 11:10:00,72.36,72.4,72.3,72.32,22684.0,53.687,53.7166,53.6424,53.6573,22684.0
2016-06-13 11:15:00,72.33,72.33,72.2,72.2,35248.0,53.6647,53.6647,53.5682,53.5682,35248.0
2016-06-13 11:20:00,72.19,72.23,72.17,72.19,34197.0,53.5608,53.5905,53.546,53.5608,34197.0
2016-06-13 11:25:00,72.19,72.29,72.15,72.25,26544.0,53.5608,53.635,53.5312,53.6053,26544.0
2016-06-13 11:30:00,72.25,72.26,72.12,72.15,41239.0,53.6053,53.6128,53.5089,53.5312,41239.0
2016-06-13 11:35:00,72.15,72.16,72.04,72.05,54889.0,53.5312,53.5386,53.4495,53.457,54889.0
2016-06-13 11:40:00,72.06,72.21,72.06,72.14,34180.0,53.4644,53.5757,53.4644,53.5237,34180.0
2016-06-13 11:45:00,72.13,72.19,72.11,72.14,23332.0,53.5163,53.5608,53.5015,53.5237,23332.0
2016-06-13 11:50:00,72.14,72.16,72.0,72.02,73562.0,53.5237,53.5386,53.4199,53.4347,73562.0
2016-06-13 11:55:00,72.03,72.07,72.01,72.02,22471.0,53.4421,53.4718,53.4273,53.4347,22471.0
2016-06-13 12:00:00,72.02,72.12,72.01,72.08,31408.0,53.4347,53.5089,53.4273,53.4792,31408.0
2016-06-13 12:05:00,72.06,72.14,72.06,72.12,13100.0,53.4644,53.5237,53.4644,53.5089,13100.0
2016-06-13 12:10:00,72.11,72.29,72.11,72.24,16127.0,53.5015,53.635,53.5015,53.5979,16127.0
2016-06-13 12:15:00,72.24,72.3,72.23,72.27,12174.0,53.5979,53.6424,53.5905,53.6202,12174.0
2016-06-13 12:20:00,72.26,72.34,72.18,72.28,30969.0,53.6128,53.6721,53.5534,53.6276,30969.0
2016-06-13 12:25:00,72.29,72.36,72.25,72.34,13538.0,53.635,53.687,53.6053,53.6721,13538.0
2016-06-13 12:30:00,72.33,72.36,72.27,72.32,15409.0,53.6647,53.687,53.6202,53.6573,15409.0
2016-06-13 12:35:00,72.32,72.41,72.32,72.32,20582.0,53.6573,53.7241,53.6573,53.6573,20582.0
2016-06-13 12:40:00,72.31,72.43,72.31,72.39,19448.0,53.6499,53.7389,53.6499,53.7092,19448.0
2016-06-13 12:45:00,72.39,72.45,72.39,72.39,11629.0,53.7092,53.7537,53.7092,53.7092,11629.0
2016-06-13 12:50:00,72.39,72.41,72.38,72.41,11301.0,53.7092,53.7241,53.7018,53.7241,11301.0
2016-06-13 12:55:00,72.41,72.48,72.4,72.46,24858.0,53.7241,53.776,53.7166,53.7612,24858.0
2016-06-13 13:00:00,72.47,72.5,72.4,72.42,12230.0,53.7686,53.7908,53.7166,53.7315,12230.0
2016-06-13 13:05:00,72.4,72.46,72.39,72.46,15936.0,53.7166,53.7612,53.7092,53.7612,15936.0
2016-06-13 13:10:00,72.45,72.48,72.43,72.44,21845.0,53.7537,53.776,53.7389,53.7463,21845.0
2016-06-13 13:15:00,72.44,72.44,72.36,72.39,16989.0,53.7463,53.7463,53.687,53.7092,16989.0
2016-06-13 13:20:00,72.39,72.47,72.39,72.46,14795.0,53.7092,53.7686,53.7092,53.7612,14795.0
2016-06-13 13:25:00,72.46,72.54,72.45,72.53,13720.0,53.7612,53.8205,53.7537,53.8131,13720.0
2016-06-13 13:30:00,72.53,72.54,72.45,72.46,38155.0,53.8131,53.8205,53.7537,53.7612,38155.0
2016-06-13 13:35:00,72.46,72.47,72.39,72.43,19514.0,53.7612,53.7686,53.7092,53.7389,19514.0
2016-06-13 13:40:00,72.43,72.56,72.4,72.52,25421.0,53.7389,53.8353,53.7166,53.8057,25421.0
2016-06-13 13:45:00,72.52,72.56,72.5,72.56,8311.0,53.8057,53.8353,53.7908,53.8353,8311.0
2016-06-13 13:50:00,72.56,72.57,72.4,72.42,19925.0,53.8353,53.8428,53.7166,53.7315,19925.0
2016-06-13 13:55:00,72.42,72.46,72.37,72.43,25390.0,53.7315,53.7612,53.6944,53.7389,25390.0
2016-06-13 14:00:00,72.45,72.5,72.41,72.45,27143.0,53.7537,53.7908,53.7241,53.7537,27143.0
2016-06-13 14:05:00,72.45,72.56,72.45,72.54,17522.0,53.7537,53.8353,53.7537,53.8205,17522.0
2016-06-13 14:10:00,72.53,72.59,72.52,72.57,36196.0,53.8131,53.8576,53.8057,53.8428,36196.0
2016-06-13 14:15:00,72.58,72.58,72.48,72.51,52025.0,53.8502,53.8502,53.776,53.7983,52025.0
2016-06-13 14:20:00,72.52,72.54,72.46,72.49,22297.0,53.8057,53.8205,53.7612,53.7834,22297.0
2016-06-13 14:25:00,72.49,72.55,72.41,72.54,25103.0,53.7834,53.8279,53.7241,53.8205,25103.0
2016-06-13 14:30:00,72.55,72.6,72.47,72.57,31144.0,53.8279,53.865,53.7686,53.8428,31144.0
2016-06-13 14:35:00,72.57,72.61,72.53,72.54,16544.0,53.8428,53.8724,53.8131,53.8205,16544.0
2016-06-13 14:40:00,72.55,72.65,72.54,72.63,39066.0,53.8279,53.9021,53.8205,53.8873,39066.0
2016-06-13 14:45:00,72.62,72.63,72.52,72.55,22709.0,53.8799,53.8873,53.8057,53.8279,22709.0
2016-06-13 14:50:00,72.55,72.57,72.44,72.47,34784.0,53.8279,53.8428,53.7463,53.7686,34784.0
2016-06-13 14:55:00,72.47,72.5,72.42,72.45,24337.0,53.7686,53.7908,53.7315,53.7537,24337.0
2016-06-13 15:00:00,72.45,72.48,72.38,72.45,36778.0,53.7537,53.776,53.7018,53.7537,36778.0
2016-06-13 15:05:00,72.45,72.45,72.3,72.3,51765.0,53.7537,53.7537,53.6424,53.6424,51765.0
2016-06-13 15:10:00,72.3,72.35,72.22,72.25,33499.0,53.6424,53.6795,53.5831,53.6053,33499.0
2016-06-13 15:15:00,72.26,72.3,72.25,72.27,39851.0,53.6128,53.6424,53.6053,53.6202,39851.0
2016-06-13 15:20:00,72.26,72.35,72.26,72.29,29838.0,53.6128,53.6795,53.6128,53.635,29838.0
2016-06-13 15:25:00,72.29,72.34,72.21,72.29,33087.0,53.635,53.6721,53.5757,53.635,33087.0
2016-06-13 15:30:00,72.28,72.37,72.27,72.31,39964.0,53.6276,53.6944,53.6202,53.6499,39964.0
2016-06-13 15:35:00,72.3,72.3,72.18,72.26,56215.0,53.6424,53.6424,53.5534,53.6128,56215.0
2016-06-13 15:40:00,72.25,72.26,72.11,72.18,71891.0,53.6053,53.6128,53.5015,53.5534,71891.0
2016-06-13 15:45:00,72.19,72.24,72.17,72.19,100443.0,53.5608,53.5979,53.546,53.5608,100443.0
2016-06-13 15:50:00,72.19,72.22,72.15,72.21,134158.0,53.5608,53.5831,53.5312,53.5757,134158.0
2016-06-13 15:55:00,72.2,72.23,72.15,72.17,245055.0,53.5682,53.5905,53.5312,53.546,245055.0
2016-06-14 09:30:00,72.22,72.65,72.2,72.54,83037.0,53.5831,53.9021,53.5682,53.8205,83037.0
2016-06-14 09:35:00,72.53,72.8,72.5,72.63,117674.0,53.8131,54.0134,53.7908,53.8873,117674.0
2016-06-14 09:40:00,72.66,72.76,72.57,72.75,50157.0,53.9095,53.9837,53.8428,53.9763,50157.0
2016-06-14 09:45:00,72.73,73.01,72.73,72.79,99709.0,53.9615,54.1692,53.9615,54.006,99709.0
2016-06-14 09:50:00,72.79,72.79,72.37,72.44,92226.0,54.006,54.006,53.6944,53.7463,92226.0
2016-06-14 09:55:00,72.44,72.54,72.27,72.53,51338.0,53.7463,53.8205,53.6202,53.8131,51338.0
2016-06-14 10:00:00,72.53,72.73,72.53,72.69,64796.0,53.8131,53.9615,53.8131,53.9318,64796.0
2016-06-14 10:05:00,72.68,72.73,72.57,72.58,66496.0,53.9244,53.9615,53.8428,53.8502,66496.0
2016-06-14 10:10:00,72.57,72.6,72.33,72.34,44540.0,53.8428,53.865,53.6647,53.6721,44540.0
2016-06-14 10:15:00,72.33,72.36,72.25,72.25,64909.0,53.6647,53.687,53.6053,53.6053,64909.0
2016-06-14 10:20:00,72.27,72.33,72.24,72.25,46203.0,53.6202,53.6647,53.5979,53.6053,46203.0
2016-06-14 10:25:00,72.24,72.37,72.2,72.36,41633.0,53.5979,53.6944,53.5682,53.687,41633.0
2016-06-14 10:30:00,72.36,72.46,72.33,72.35,45263.0,53.687,53.7612,53.6647,53.6795,45263.0
2016-06-14 10:35:00,72.34,72.4,72.2,72.36,47485.0,53.6721,53.7166,53.5682,53.687,47485.0
2016-06-14 10:40:00,72.35,72.4,72.27,72.35,23875.0,53.6795,53.7166,53.6202,53.6795,23875.0
2016-06-14 10:45:00,72.35,72.37,72.18,72.22,28654.0,53.6795,53.6944,53.5534,53.5831,28654.0
2016-06-14 10:50:00,72.24,72.26,72.16,72.2,18678.0,53.5979,53.6128,53.5386,53.5682,18678.0
2016-06-14 10:55:00,72.21,72.32,72.18,72.32,33688.0,53.5757,53.6573,53.5534,53.6573,33688.0
2016-06-14 11:00:00,72.31,72.44,72.24,72.36,93454.0,53.6499,53.7463,53.5979,53.687,93454.0
2016-06-14 11:05:00,72.37,72.54,72.35,72.53,68040.0,53.6944,53.8205,53.6795,53.8131,68040.0
2016-06-14 11:10:00,72.53,72.56,72.48,72.55,49762.0,53.8131,53.8353,53.776,53.8279,49762.0
2016-06-14 11:15:00,72.55,72.57,72.48,72.51,47188.0,53.8279,53.8428,53.776,53.7983,47188.0
2016-06-14 11:20:00,72.51,72.66,72.48,72.66,47549.0,53.7983,53.9095,53.776,53.9095,47549.0
2016-06-14 11:25:00,72.65,72.65,72.49,72.51,72554.0,53.9021,53.9021,53.7834,53.7983,72554.0
2016-06-14 11:30:00,72.51,72.68,72.51,72.66,67516.0,53.7983,53.9244,53.7983,53.9095,67516.0
2016-06-14 11:35:00,72.66,72.74,72.64,72.67,74144.0,53.9095,53.9689,53.8947,53.917,74144.0
2016-06-14 11:40:00,72.67,72.77,72.67,72.77,117675.0,53.917,53.9912,53.917,53.9912,117675.0
2016-06-14 11:45:00,72.78,72.82,72.73,72.75,42299.0,53.9986,54.0283,53.9615,53.9763,42299.0
2016-06-14 11:50:00,72.74,72.88,72.71,72.84,77226.0,53.9689,54.0728,53.9466,54.0431,77226.0
2016-06-14 11:55:00,72.83,72.84,72.65,72.66,52743.0,54.0357,54.0431,53.9021,53.9095,52743.0
2016-06-14 12:00:00,72.66,72.79,72.63,72.78,44061.0,53.9095,54.006,53.8873,53.9986,44061.0
2016-06-14 12:05:00,72.77,72.77,72.67,72.74,30035.0,53.9912,53.9912,53.917,53.9689,30035.0
2016-06-14 12:10:00,72.74,72.81,72.74,72.79,26099.0,53.9689,54.0208,53.9689,54.006,26099.0
2016-06-14 12:15:00,72.79,72.82,72.76,72.76,26915.0,54.006,54.0283,53.9837,53.9837,26915.0
2016-06-14 12:20:00,72.77,72.87,72.76,72.87,30474.0,53.9912,54.0654,53.9837,54.0654,30474.0
2016-06-14 12:25:00,72.88,72.93,72.88,72.91,34197.0,54.0728,54.1099,54.0728,54.095,34197.0
2016-06-14 12:30:00,72.91,72.91,72.83,72.84,25272.0,54.095,54.095,54.0357,54.0431,25272.0
2016-06-14 12:35:00,72.83,72.87,72.75,72.76,24466.0,54.0357,54.0654,53.9763,53.9837,24466.0
2016-06-14 12:40:00,72.75,72.81,72.72,72.75,29131.0,53.9763,54.0208,53.9541,53.9763,29131.0
2016-06-14 12:45:00,72.75,72.76,72.7,72.74,14439.0,53.9763,53.9837,53.9392,53.9689,14439.0
2016-06-14 12:50:00,72.74,72.77,72.72,72.73,12943.0,53.9689,53.9912,53.9541,53.9615,12943.0
2016-06-14 12:55:00,72.73,72.76,72.65,72.7,19838.0,53.9615,53.9837,53.9021,53.9392,19838.0
2016-06-14 13:00:00,72.7,72.72,72.69,72.69,10057.0,53.9392,53.9541,53.9318,53.9318,10057.0
2016-06-14 13:05:00,72.7,72.72,72.65,72.7,27194.0,53.9392,53.9541,53.9021,53.9392,27194.0
2016-06-14 13:10:00,72.71,72.72,72.65,72.67,27926.0,53.9466,53.9541,53.9021,53.917,27926.0
2016-06-14 13:15:00,72.67,72.71,72.63,72.64,27513.0,53.917,53.9466,53.8873,53.8947,27513.0
2016-06-14 13:20:00,72.64,72.68,72.63,72.65,19037.0,53.8947,53.9244,53.8873,53.9021,19037.0
2016-06-14 13:25:00,72.65,72.66,72.6,72.62,31740.0,53.9021,53.9095,53.865,53.8799,31740.0
2016-06-14 13:30:00,72.62,72.69,72.57,72.68,23612.0,53.8799,53.9318,53.8428,53.9244,23612.0
2016-06-14 13:35:00,72.68,72.68,72.64,72.64,13662.0,53.9244,53.9244,53.8947,53.8947,13662.0
2016-06-14 13:40:00,72.64,72.64,72.58,72.59,18273.0,53.8947,53.8947,53.8502,53.8576,18273.0
2016-06-14 13:45:00,72.59,72.62,72.57,72.59,31160.0,53.8576,53.8799,53.8428,53.8576,31160.0
2016-06-14 13:50:00,72.59,72.6,72.54,72.56,16096.0,53.8576,53.865,53.8205,53.8353,16096.0
2016-06-14 13:55:00,72.56,72.56,72.51,72.53,28614.0,53.8353,53.8353,53.7983,53.8131,28614.0
2016-06-14 14:00:00,72.53,72.54,72.5,72.51,19492.0,53.8131,53.8205,53.7908,53.7983,19492.0
2016-06-14 14:05:00,72.51,72.6,72.51,72.59,37997.0,53.7983,53.865,53.7983,53.8576,37997.0
2016-06-14 14:10:00,72.59,72.68,72.54,72.68,27489.0,53.8576,53.9244,53.8205,53.9244,27489.0
2016-06-14 14:15:00,72.66,72.77,72.62,72.74,32078.0,53.9095,53.9912,53.8799,53.9689,32078.0
2016-06-14 14:20:00,72.74,72.83,72.73,72.83,48225.0,53.9689,54.0357,53.9615,54.0357,48225.0
2016-06-14 14:25:00,72.83,72.84,72.75,72.84,34484.0,54.0357,54.0431,53.9763,54.0431,34484.0
2016-06-14 14:30:00,72.83,72.85,72.78,72.79,22991.0,54.0357,54.0505,53.9986,54.006,22991.0
2016-06-14 14:35:00,72.79,72.8,72.74,72.8,17307.0,54.006,54.0134,53.9689,54.0134,17307.0
2016-06-14 14:40:00,72.79,72.85,72.76,72.85,25427.0,54.006,54.0505,53.9837,54.0505,25427.0
2016-06-14 14:45:00,72.85,72.85,72.73,72.73,26051.0,54.0505,54.0505,53.9615,53.9615,26051.0
2016-06-14 14:50:00,72.73,72.74,72.68,72.69,17235.0,53.9615,53.9689,53.9244,53.9318,17235.0
2016-06-14 14:55:00,72.7,72.7,72.62,72.67,23994.0,53.9392,53.9392,53.8799,53.917,23994.0
2016-06-14 15:00:00,72.67,72.71,72.61,72.68,78318.0,53.917,53.9466,53.8724,53.9244,78318.0
2016-06-14 15:05:00,72.69,72.82,72.68,72.8,87155.0,53.9318,54.0283,53.9244,54.0134,87155.0
2016-06-14 15:10:00,72.79,72.85,72.74,72.85,48490.0,54.006,54.0505,53.9689,54.0505,48490.0
2016-06-14 15:15:00,72.85,72.97,72.85,72.89,53674.0,54.0505,54.1395,54.0505,54.0802,53674.0
2016-06-14 15:20:00,72.9,72.95,72.85,72.87,61297.0,54.0876,54.1247,54.0505,54.0654,61297.0
2016-06-14 15:25:00,72.86,72.98,72.82,72.97,78059.0,54.0579,54.147,54.0283,54.1395,78059.0
2016-06-14 15:30:00,72.97,73.13,72.92,73.1,101254.0,54.1395,54.2583,54.1024,54.236,101254.0
2016-06-14 15:35:00,73.09,73.1,72.9,73.02,57473.0,54.2286,54.236,54.0876,54.1766,57473.0
2016-06-14 15:40:00,73.02,73.12,72.99,73.04,81185.0,54.1766,54.2508,54.1544,54.1915,81185.0
2016-06-14 15:45:00,73.05,73.06,72.93,73.03,122730.0,54.1989,54.2063,54.1099,54.1841,122730.0
2016-06-14 15:50:00,73.03,73.12,72.99,73.12,107987.0,54.1841,54.2508,54.1544,54.2508,107987.0
2016-06-14 15:55:00,73.13,73.15,73.05,73.12,188180.0,54.2583,54.2731,54.1989,54.2508,188180.0
2016-06-15 09:30:00,73.25,73.72,73.24,73.71,142905.0,54.3473,54.696,54.3399,54.6886,142905.0
2016-06-15 09:35:00,73.7,73.7,73.58,73.61,77521.0,54.6812,54.6812,54.5921,54.6144,77521.0
2016-06-15 09:40:00,73.62,73.76,73.52,73.62,82826.0,54.6218,54.7257,54.5476,54.6218,82826.0
2016-06-15 09:45:00,73.61,73.65,73.38,73.42,41844.0,54.6144,54.6441,54.4437,54.4734,41844.0
2016-06-15 09:50:00,73.41,73.53,73.41,73.42,29091.0,54.466,54.555,54.466,54.4734,29091.0
2016-06-15 09:55:00,73.42,73.43,73.23,73.29,29504.0,54.4734,54.4808,54.3325,54.377,29504.0
2016-06-15 10:00:00,73.31,73.43,73.3,73.42,28308.0,54.3918,54.4808,54.3844,54.4734,28308.0
2016-06-15 10:05:00,73.42,73.5,73.42,73.43,45735.0,54.4734,54.5328,54.4734,54.4808,45735.0
2016-06-15 10:10:00,73.43,73.43,73.29,73.39,42365.0,54.4808,54.4808,54.377,54.4512,42365.0
2016-06-15 10:15:00,73.4,73.43,73.35,73.38,208061.0,54.4586,54.4808,54.4215,54.4437,208061.0
2016-06-15 10:20:00,73.38,73.4,73.3,73.31,56562.0,54.4437,54.4586,54.3844,54.3918,56562.0
2016-06-15 10:25:00,73.31,73.31,73.12,73.13,54784.0,54.3918,54.3918,54.2508,54.2583,54784.0
2016-06-15 10:30:00,73.13,73.18,73.1,73.17,65572.0,54.2583,54.2954,54.236,54.2879,65572.0
2016-06-15 10:35:00,73.17,73.17,73.1,73.13,41494.0,54.2879,54.2879,54.236,54.2583,41494.0
2016-06-15 10:40:00,73.12,73.13,73.0,73.05,46957.0,54.2508,54.2583,54.1618,54.1989,46957.0
2016-06-15 10:45:00,73.04,73.14,73.04,73.06,35002.0,54.1915,54.2657,54.1915,54.2063,35002.0
2016-06-15 10:50:00,73.06,73.12,73.01,73.01,38022.0,54.2063,54.2508,54.1692,54.1692,38022.0
2016-06-15 10:55:00,73.02,73.03,72.92,72.95,40578.0,54.1766,54.1841,54.1024,54.1247,40578.0
2016-06-15 11:00:00,72.95,72.97,72.92,72.96,46237.0,54.1247,54.1395,54.1024,54.1321,46237.0
2016-06-15 11:05:00,72.96,73.01,72.96,72.99,31564.0,54.1321,54.1692,54.1321,54.1544,31564.0
2016-06-15 11:10:00,73.0,73.0,72.93,72.95,34906.0,54.1618,54.1618,54.1099,54.1247,34906.0
2016-06-15 11:15:00,72.95,72.95,72.82,72.85,29749.0,54.1247,54.1247,54.0283,54.0505,29749.0
2016-06-15 11:20:00,72.85,72.87,72.79,72.87,30161.0,54.0505,54.0654,54.006,54.0654,30161.0
2016-06-15 11:25:00,72.87,72.95,72.82,72.83,41724.0,54.0654,54.1247,54.0283,54.0357,41724.0
2016-06-15 11:30:00,72.83,72.85,72.8,72.82,52790.0,54.0357,54.0505,54.0134,54.0283,52790.0
2016-06-15 11:35:00,72.83,72.84,72.8,72.82,42638.0,54.0357,54.0431,54.0134,54.0283,42638.0
2016-06-15 11:40:00,72.82,72.82,72.76,72.77,39361.0,54.0283,54.0283,53.9837,53.9912,39361.0
2016-06-15 11:45:00,72.76,72.77,72.67,72.7,48932.0,53.9837,53.9912,53.917,53.9392,48932.0
2016-06-15 11:50:00,72.7,72.75,72.68,72.75,34417.0,53.9392,53.9763,53.9244,53.9763,34417.0
2016-06-15 11:55:00,72.75,72.77,72.72,72.74,27994.0,53.9763,53.9912,53.9541,53.9689,27994.0
2016-06-15 12:00:00,72.75,72.81,72.74,72.75,31716.0,53.9763,54.0208,53.9689,53.9763,31716.0
2016-06-15 12:05:00,72.75,72.92,72.74,72.88,80170.0,53.9763,54.1024,53.9689,54.0728,80170.0
2016-06-15 12:10:00,72.88,72.89,72.77,72.8,41033.0,54.0728,54.0802,53.9912,54.0134,41033.0
2016-06-15 12:15:00,72.8,72.84,72.75,72.81,28296.0,54.0134,54.0431,53.9763,54.0208,28296.0
2016-06-15 12:20:00,72.81,72.89,72.81,72.86,14647.0,54.0208,54.0802,54.0208,54.0579,14647.0
2016-06-15 12:25:00,72.85,72.9,72.78,72.85,22696.0,54.0505,54.0876,53.9986,54.0505,22696.0
2016-06-15 12:30:00,72.83,72.92,72.79,72.86,18792.0,54.0357,54.1024,54.006,54.0579,18792.0
2016-06-15 12:35:00,72.85,72.9,72.84,72.89,25250.0,54.0505,54.0876,54.0431,54.0802,25250.0
2016-06-15 12:40:00,72.9,72.9,72.79,72.87,27966.0,54.0876,54.0876,54.006,54.0654,27966.0
2016-06-15 12:45:00,72.87,72.89,72.81,72.86,31629.0,54.0654,54.0802,54.0208,54.0579,31629.0
2016-06-15 12:50:00,72.85,72.87,72.83,72.84,24461.0,54.0505,54.0654,54.0357,54.0431,24461.0
2016-06-15 12:55:00,72.83,72.95,72.83,72.89,18506.0,54.0357,54.1247,54.0357,54.0802,18506.0
2016-06-15 13:00:00,72.89,72.96,72.86,72.93,34705.0,54.0802,54.1321,54.0579,54.1099,34705.0
2016-06-15 13:05:00,72.93,72.93,72.83,72.88,29975.0,54.1099,54.1099,54.0357,54.0728,29975.0
2016-06-15 13:10:00,72.88,72.91,72.85,72.9,20800.0,54.0728,54.095,54.0505,54.0876,20800.0
2016-06-15 13:15:00,72.9,72.94,72.89,72.92,20379.0,54.0876,54.1173,54.0802,54.1024,20379.0
2016-06-15 13:20:00,72.92,72.96,72.92,72.94,40963.0,54.1024,54.1321,54.1024,54.1173,40963.0
2016-06-15 13:25:00,72.94,73.03,72.94,73.01,21606.0,54.1173,54.1841,54.1173,54.1692,21606.0
2016-06-15 13:30:00,73.02,73.02,72.97,72.98,24186.0,54.1766,54.1766,54.1395,54.147,24186.0
2016-06-15 13:35:00,72.97,72.97,72.89,72.96,23695.0,54.1395,54.1395,54.0802,54.1321,23695.0
2016-06-15 13:40:00,72.97,73.0,72.91,72.99,113582.0,54.1395,54.1618,54.095,54.1544,113582.0
2016-06-15 13:45:00,72.99,73.0,72.93,72.99,20379.0,54.1544,54.1618,54.1099,54.1544,20379.0
2016-06-15 13:50:00,72.99,73.0,72.96,72.97,21428.0,54.1544,54.1618,54.1321,54.1395,21428.0
2016-06-15 13:55:00,72.97,72.99,72.94,72.97,38711.0,54.1395,54.1544,54.1173,54.1395,38711.0
2016-06-15 14:00:00,72.99,73.21,72.98,73.03,64654.0,54.1544,54.3176,54.147,54.1841,64654.0
2016-06-15 14:05:00,73.03,73.13,72.95,72.98,49531.0,54.1841,54.2583,54.1247,54.147,49531.0
2016-06-15 14:10:00,72.99,73.12,72.97,73.1,54926.0,54.1544,54.2508,54.1395,54.236,54926.0
2016-06-15 14:15:00,73.09,73.19,73.03,73.06,33715.0,54.2286,54.3028,54.1841,54.2063,33715.0
2016-06-15 14:20:00,73.08,73.17,73.02,73.11,33212.0,54.2212,54.2879,54.1766,54.2434,33212.0
2016-06-15 14:25:00,73.11,73.13,72.97,72.98,28158.0,54.2434,54.2583,54.1395,54.147,28158.0
2016-06-15 14:30:00,72.96,73.16,72.89,73.11,33500.0,54.1321,54.2805,54.0802,54.2434,33500.0
2016-06-15 14:35:00,73.11,73.15,73.07,73.09,37055.0,54.2434,54.2731,54.2137,54.2286,37055.0
2016-06-15 14:40:00,73.09,73.17,73.04,73.13,27594.0,54.2286,54.2879,54.1915,54.2583,27594.0
2016-06-15 14:45:00,73.12,73.19,73.06,73.1,33103.0,54.2508,54.3028,54.2063,54.236,33103.0
2016-06-15 14:50:00,73.11,73.11,72.99,73.01,33573.0,54.2434,54.2434,54.1544,54.1692,33573.0
2016-06-15 14:55:00,73.0,73.06,72.99,73.05,21986.0,54.1618,54.2063,54.1544,54.1989,21986.0
2016-06-15 15:00:00,73.04,73.06,72.96,72.97,28010.0,54.1915,54.2063,54.1321,54.1395,28010.0
2016-06-15 15:05:00,72.97,73.06,72.97,73.03,24485.0,54.1395,54.2063,54.1395,54.1841,24485.0
2016-06-15 15:10:00,73.02,73.02,72.93,72.95,38241.0,54.1766,54.1766,54.1099,54.1247,38241.0
2016-06-15 15:15:00,72.95,72.95,72.85,72.87,46782.0,54.1247,54.1247,54.0505,54.0654,46782.0
2016-06-15 15:20:00,72.87,73.02,72.87,73.0,42520.0,54.0654,54.1766,54.0654,54.1618,42520.0
2016-06-15 15:25:00,73.0,73.02,72.95,73.0,44322.0,54.1618,54.1766,54.1247,54.1618,44322.0
2016-06-15 15:30:00,73.01,73.04,72.91,72.92,47159.0,54.1692,54.1915,54.095,54.1024,47159.0
2016-06-15 15:35:00,72.92,72.92,72.74,72.77,77775.0,54.1024,54.1024,53.9689,53.9912,77775.0
2016-06-15 15:40:00,72.77,72.82,72.69,72.69,131641.0,53.9912,54.0283,53.9318,53.9318,131641.0
2016-06-15 15:45:00,72.69,72.7,72.58,72.67,103505.0,53.9318,53.9392,53.8502,53.917,103505.0
2016-06-15 15:50:00,72.67,72.68,72.49,72.51,129000.0,53.917,53.9244,53.7834,53.7983,129000.0
2016-06-15 15:55:00,72.51,72.64,72.49,72.59,359004.0,53.7983,53.8947,53.7834,53.8576,359004.0
2016-06-16 09:30:00,72.35,72.52,71.75,72.08,279106.0,53.6795,53.8057,53.2344,53.4792,279106.0
2016-06-16 09:35:00,72.08,72.22,71.69,71.71,329035.0,53.4792,53.5831,53.1899,53.2047,329035.0
2016-06-16 09:40:00,71.71,71.73,71.36,71.37,198250.0,53.2047,53.2195,52.945,52.9524,198250.0
2016-06-16 09:45:00,71.37,71.43,71.28,71.33,106802.0,52.9524,52.997,52.8857,52.9228,106802.0
2016-06-16 09:50:00,71.32,71.41,71.11,71.14,286642.0,52.9153,52.9821,52.7595,52.7818,286642.0
2016-06-16 09:55:00,71.13,71.25,71.05,71.05,140083.0,52.7744,52.8634,52.715,52.715,140083.0
2016-06-16 10:00:00,71.06,71.06,70.83,70.88,288403.0,52.7224,52.7224,52.5518,52.5889,288403.0
2016-06-16 10:05:00,70.9,71.04,70.77,71.0,382220.0,52.6037,52.7076,52.5073,52.6779,382220.0
2016-06-16 10:10:00,70.99,71.21,70.99,71.16,141544.0,52.6705,52.8337,52.6705,52.7966,141544.0
2016-06-16 10:15:00,71.17,71.33,71.08,71.33,313595.0,52.804,52.9228,52.7373,52.9228,313595.0
2016-06-16 10:20:00,71.32,71.41,71.16,71.41,178256.0,52.9153,52.9821,52.7966,52.9821,178256.0
2016-06-16 10:25:00,71.4,71.62,71.35,71.47,129837.0,52.9747,53.1379,52.9376,53.0266,129837.0
2016-06-16 10:30:00,71.49,71.62,71.41,71.48,93575.0,53.0415,53.1379,52.9821,53.0341,93575.0
2016-06-16 10:35:00,71.5,71.55,71.22,71.22,51749.0,53.0489,53.086,52.8411,52.8411,51749.0
2016-06-16 10:40:00,71.21,71.3,71.19,71.28,58290.0,52.8337,52.9005,52.8189,52.8857,58290.0
2016-06-16 10:45:00,71.28,71.46,71.27,71.3,82085.0,52.8857,53.0192,52.8782,52.9005,82085.0
2016-06-16 10:50:00,71.3,71.42,71.28,71.4,67223.0,52.9005,52.9895,52.8857,52.9747,67223.0
2016-06-16 10:55:00,71.39,71.48,71.37,71.38,39522.0,52.9673,53.0341,52.9524,52.9599,39522.0
2016-06-16 11:00:00,71.37,71.46,71.33,71.45,63599.0,52.9524,53.0192,52.9228,53.0118,63599.0
2016-06-16 11:05:00,71.45,71.45,71.35,71.39,34074.0,53.0118,53.0118,52.9376,52.9673,34074.0
2016-06-16 11:10:00,71.39,71.45,71.35,71.42,51185.0,52.9673,53.0118,52.9376,52.9895,51185.0
2016-06-16 11:15:00,71.42,71.42,71.28,71.37,84838.0,52.9895,52.9895,52.8857,52.9524,84838.0
2016-06-16 11:20:00,71.36,71.42,71.31,71.39,216084.0,52.945,52.9895,52.9079,52.9673,216084.0
2016-06-16 11:25:00,71.38,71.56,71.31,71.43,192250.0,52.9599,53.0934,52.9079,52.997,192250.0
2016-06-16 11:30:00,71.43,71.53,71.32,71.34,197549.0,52.997,53.0711,52.9153,52.9302,197549.0
2016-06-16 11:35:00,71.33,71.35,71.24,71.31,72779.0,52.9228,52.9376,52.856,52.9079,72779.0
2016-06-16 11:40:00,71.33,71.33,71.12,71.12,53186.0,52.9228,52.9228,52.767,52.767,53186.0
2016-06-16 11:45:00,71.13,71.24,71.11,71.18,45764.0,52.7744,52.856,52.7595,52.8115,45764.0
2016-06-16 11:50:00,71.19,71.22,71.16,71.19,64841.0,52.8189,52.8411,52.7966,52.8189,64841.0
2016-06-16 11:55:00,71.19,71.19,71.09,71.14,47991.0,52.8189,52.8189,52.7447,52.7818,47991.0
2016-06-16 12:00:00,71.15,71.22,71.07,71.2,64404.0,52.7892,52.8411,52.7299,52.8263,64404.0
2016-06-16 12:05:00,71.21,71.23,71.11,71.22,70556.0,52.8337,52.8486,52.7595,52.8411,70556.0
2016-06-16 12:10:00,71.22,71.24,71.12,71.22,225336.0,52.8411,52.856,52.767,52.8411,225336.0
2016-06-16 12:15:00,71.21,71.38,71.2,71.38,47366.0,52.8337,52.9599,52.8263,52.9599,47366.0
2016-06-16 12:20:00,71.38,71.47,71.33,71.46,68097.0,52.9599,53.0266,52.9228,53.0192,68097.0
2016-06-16 12:25:00,71.46,71.46,71.39,71.42,70231.0,53.0192,53.0192,52.9673,52.9895,70231.0
2016-06-16 12:30:00,71.42,71.44,71.34,71.38,54253.0,52.9895,53.0044,52.9302,52.9599,54253.0
2016-06-16 12:35:00,71.38,71.47,71.35,71.45,52717.0,52.9599,53.0266,52.9376,53.0118,52717.0
2016-06-16 12:40:00,71.45,71.48,71.38,71.48,111633.0,53.0118,53.0341,52.9599,53.0341,111633.0
2016-06-16 12:45:00,71.48,71.57,71.47,71.48,130352.0,53.0341,53.1008,53.0266,53.0341,130352.0
2016-06-16 12:50:00,71.48,71.55,71.44,71.53,104351.0,53.0341,53.086,53.0044,53.0711,104351.0
2016-06-16 12:55:00,71.54,71.56,71.49,71.5,50513.0,53.0786,53.0934,53.0415,53.0489,50513.0
2016-06-16 13:00:00,71.5,71.69,71.49,71.6,149694.0,53.0489,53.1899,53.0415,53.1231,149694.0
2016-06-16 13:05:00,71.6,71.62,71.43,71.5,91592.0,53.1231,53.1379,52.997,53.0489,91592.0
2016-06-16 13:10:00,71.5,71.61,71.49,71.5,110148.0,53.0489,53.1305,53.0415,53.0489,110148.0
2016-06-16 13:15:00,71.5,71.51,71.42,71.5,39730.0,53.0489,53.0563,52.9895,53.0489,39730.0
2016-06-16 13:20:00,71.49,71.52,71.42,71.45,43092.0,53.0415,53.0637,52.9895,53.0118,43092.0
2016-06-16 13:25:00,71.45,71.53,71.44,71.46,69988.0,53.0118,53.0711,53.0044,53.0192,69988.0
2016-06-16 13:30:00,71.46,71.52,71.39,71.4,84104.0,53.0192,53.0637,52.9673,52.9747,84104.0
2016-06-16 13:35:00,71.4,71.51,71.39,71.46,39100.0,52.9747,53.0563,52.9673,53.0192,39100.0
2016-06-16 13:40:00,71.47,71.48,71.36,71.4,44730.0,53.0266,53.0341,52.945,52.9747,44730.0
2016-06-16 13:45:00,71.39,71.44,71.3,71.36,55372.0,52.9673,53.0044,52.9005,52.945,55372.0
2016-06-16 13:50:00,71.37,71.4,71.31,71.4,47072.0,52.9524,52.9747,52.9079,52.9747,47072.0
2016-06-16 13:55:00,71.39,71.43,71.33,71.36,46398.0,52.9673,52.997,52.9228,52.945,46398.0
2016-06-16 14:00:00,71.36,71.48,71.34,71.47,45555.0,52.945,53.0341,52.9302,53.0266,45555.0
2016-06-16 14:05:00,71.48,71.5,71.44,71.47,126729.0,53.0341,53.0489,53.0044,53.0266,126729.0
2016-06-16 14:10:00,71.46,71.56,71.43,71.46,138848.0,53.0192,53.0934,52.997,53.0192,138848.0
2016-06-16 14:15:00,71.47,71.56,71.47,71.53,161218.0,53.0266,53.0934,53.0266,53.0711,161218.0
2016-06-16 14:20:00,71.53,71.55,71.46,71.48,202127.0,53.0711,53.086,53.0192,53.0341,202127.0
2016-06-16 14:25:00,71.49,71.58,71.48,71.55,121175.0,53.0415,53.1082,53.0341,53.086,121175.0
2016-06-16 14:30:00,71.55,71.57,71.47,71.54,88461.0,53.086,53.1008,53.0266,53.0786,88461.0
2016-06-16 14:35:00,71.55,71.65,71.54,71.57,65959.0,53.086,53.1602,53.0786,53.1008,65959.0
2016-06-16 14:40:00,71.57,71.64,71.55,71.64,99197.0,53.1008,53.1528,53.086,53.1528,99197.0
2016-06-16 14:45:00,71.64,71.71,71.63,71.7,66690.0,53.1528,53.2047,53.1453,53.1973,66690.0
2016-06-16 14:50:00,71.7,71.7,71.61,71.67,115002.0,53.1973,53.1973,53.1305,53.175,115002.0
2016-06-16 14:55:00,71.67,71.68,71.57,71.57,95903.0,53.175,53.1824,53.1008,53.1008,95903.0
2016-06-16 15:00:00,71.58,71.66,71.57,71.66,66632.0,53.1082,53.1676,53.1008,53.1676,66632.0
2016-06-16 15:05:00,71.66,71.72,71.59,71.68,72941.0,53.1676,53.2121,53.1157,53.1824,72941.0
2016-06-16 15:10:00,71.67,71.71,71.65,71.7,69949.0,53.175,53.2047,53.1602,53.1973,69949.0
2016-06-16 15:15:00,71.7,71.77,71.63,71.73,78816.0,53.1973,53.2492,53.1453,53.2195,78816.0
2016-06-16 15:20:00,71.73,71.83,71.66,71.78,134200.0,53.2195,53.2937,53.1676,53.2566,134200.0
2016-06-16 15:25:00,71.77,71.88,71.72,71.84,174069.0,53.2492,53.3308,53.2121,53.3012,174069.0
2016-06-16 15:30:00,71.83,71.91,71.82,71.91,117742.0,53.2937,53.3531,53.2863,53.3531,117742.0
2016-06-16 15:35:00,71.91,71.92,71.75,71.81,186088.0,53.3531,53.3605,53.2344,53.2789,186088.0
2016-06-16 15:40:00,71.82,71.9,71.76,71.88,136410.0,53.2863,53.3457,53.2418,53.3308,136410.0
2016-06-16 15:45:00,71.88,71.92,71.77,71.86,181266.0,53.3308,53.3605,53.2492,53.316,181266.0
2016-06-16 15:50:00,71.85,71.85,71.77,71.8,230115.0,53.3086,53.3086,53.2492,53.2715,230115.0
2016-06-16 15:55:00,71.81,71.82,71.67,71.74,612575.0,53.2789,53.2863,53.175,53.227,612575.0
2016-06-17 09:30:00,72.0,72.0,71.52,71.66,924853.0,53.4199,53.4199,53.0637,53.1676,924853.0
2016-06-17 09:35:00,71.63,71.68,71.33,71.45,60204.0,53.1453,53.1824,52.9228,53.0118,60204.0
2016-06-17 09:40:00,71.41,71.61,71.41,71.58,69955.0,52.9821,53.1305,52.9821,53.1082,69955.0
2016-06-17 09:45:00,71.57,71.57,71.33,71.41,123603.0,53.1008,53.1008,52.9228,52.9821,123603.0
2016-06-17 09:50:00,71.42,71.61,71.41,71.5,74717.0,52.9895,53.1305,52.9821,53.0489,74717.0
2016-06-17 09:55:00,71.52,71.52,71.27,71.32,29979.0,53.0637,53.0637,52.8782,52.9153,29979.0
2016-06-17 10:00:00,71.31,71.33,71.08,71.12,66534.0,52.9079,52.9228,52.7373,52.767,66534.0
2016-06-17 10:05:00,71.13,71.25,71.09,71.11,26551.0,52.7744,52.8634,52.7447,52.7595,26551.0
2016-06-17 10:10:00,71.11,71.31,71.07,71.12,25098.0,52.7595,52.9079,52.7299,52.767,25098.0
2016-06-17 10:15:00,71.12,71.21,71.11,71.13,24442.0,52.767,52.8337,52.7595,52.7744,24442.0
2016-06-17 10:20:00,71.12,71.12,70.9,70.97,44745.0,52.767,52.767,52.6037,52.6557,44745.0
2016-06-17 10:25:00,70.95,70.97,70.77,70.77,83415.0,52.6408,52.6557,52.5073,52.5073,83415.0
2016-06-17 10:30:00,70.76,70.76,70.51,70.52,128069.0,52.4999,52.4999,52.3144,52.3218,128069.0
2016-06-17 10:35:00,70.52,70.62,70.49,70.62,76035.0,52.3218,52.396,52.2995,52.396,76035.0
2016-06-17 10:40:00,70.61,70.61,70.4,70.42,69109.0,52.3886,52.3886,52.2328,52.2476,69109.0
2016-06-17 10:45:00,70.43,70.53,70.42,70.48,71669.0,52.255,52.3292,52.2476,52.2921,71669.0
2016-06-17 10:50:00,70.48,70.48,70.31,70.41,96590.0,52.2921,52.2921,52.166,52.2402,96590.0
2016-06-17 10:55:00,70.41,70.45,70.32,70.4,46329.0,52.2402,52.2699,52.1734,52.2328,46329.0
2016-06-17 11:00:00,70.39,70.39,70.2,70.28,76696.0,52.2253,52.2253,52.0844,52.1437,76696.0
2016-06-17 11:05:00,70.28,70.36,70.27,70.32,67071.0,52.1437,52.2031,52.1363,52.1734,67071.0
2016-06-17 11:10:00,70.32,70.41,70.26,70.27,53275.0,52.1734,52.2402,52.1289,52.1363,53275.0
2016-06-17 11:15:00,70.27,70.28,70.19,70.28,70367.0,52.1363,52.1437,52.0769,52.1437,70367.0
2016-06-17 11:20:00,70.28,70.29,70.13,70.29,180748.0,52.1437,52.1511,52.0324,52.1511,180748.0
2016-06-17 11:25:00,70.29,70.33,70.22,70.27,36532.0,52.1511,52.1808,52.0992,52.1363,36532.0
2016-06-17 11:30:00,70.27,70.33,70.19,70.2,47662.0,52.1363,52.1808,52.0769,52.0844,47662.0
2016-06-17 11:35:00,70.19,70.29,70.14,70.25,48868.0,52.0769,52.1511,52.0398,52.1215,48868.0
2016-06-17 11:40:00,70.25,70.46,70.24,70.45,28174.0,52.1215,52.2773,52.114,52.2699,28174.0
2016-06-17 11:45:00,70.44,70.44,70.24,70.27,52701.0,52.2624,52.2624,52.114,52.1363,52701.0
2016-06-17 11:50:00,70.27,70.39,70.24,70.33,31637.0,52.1363,52.2253,52.114,52.1808,31637.0
2016-06-17 11:55:00,70.32,70.49,70.3,70.47,31243.0,52.1734,52.2995,52.1586,52.2847,31243.0
2016-06-17 12:00:00,70.48,70.73,70.47,70.72,21947.0,52.2921,52.4776,52.2847,52.4702,21947.0
2016-06-17 12:05:00,70.73,70.83,70.72,70.79,41317.0,52.4776,52.5518,52.4702,52.5221,41317.0
2016-06-17 12:10:00,70.8,70.95,70.8,70.89,38190.0,52.5295,52.6408,52.5295,52.5963,38190.0
2016-06-17 12:15:00,70.88,70.9,70.74,70.85,55834.0,52.5889,52.6037,52.485,52.5666,55834.0
2016-06-17 12:20:00,70.86,70.89,70.7,70.71,41577.0,52.574,52.5963,52.4553,52.4628,41577.0
2016-06-17 12:25:00,70.7,70.73,70.67,70.69,40300.0,52.4553,52.4776,52.4331,52.4479,40300.0
2016-06-17 12:30:00,70.69,70.72,70.67,70.67,25478.0,52.4479,52.4702,52.4331,52.4331,25478.0
2016-06-17 12:35:00,70.68,70.72,70.58,70.58,1202358.0,52.4405,52.4702,52.3663,52.3663,1202358.0
2016-06-17 12:40:00,70.58,70.73,70.58,70.68,91060.0,52.3663,52.4776,52.3663,52.4405,91060.0
2016-06-17 12:45:00,70.7,70.72,70.51,70.53,34648.0,52.4553,52.4702,52.3144,52.3292,34648.0
2016-06-17 12:50:00,70.54,70.63,70.54,70.62,27136.0,52.3366,52.4034,52.3366,52.396,27136.0
2016-06-17 12:55:00,70.6,70.63,70.59,70.62,22470.0,52.3811,52.4034,52.3737,52.396,22470.0
2016-06-17 13:00:00,70.63,70.65,70.57,70.58,28078.0,52.4034,52.4182,52.3589,52.3663,28078.0
2016-06-17 13:05:00,70.58,70.7,70.57,70.7,22992.0,52.3663,52.4553,52.3589,52.4553,22992.0
2016-06-17 13:10:00,70.7,70.73,70.67,70.72,15492.0,52.4553,52.4776,52.4331,52.4702,15492.0
2016-06-17 13:15:00,70.72,70.81,70.68,70.8,25993.0,52.4702,52.5369,52.4405,52.5295,25993.0
2016-06-17 13:20:00,70.8,70.83,70.76,70.78,26872.0,52.5295,52.5518,52.4999,52.5147,26872.0
2016-06-17 13:25:00,70.77,70.84,70.72,70.72,20493.0,52.5073,52.5592,52.4702,52.4702,20493.0
2016-06-17 13:30:00,70.71,70.71,70.57,70.57,31182.0,52.4628,52.4628,52.3589,52.3589,31182.0
2016-06-17 13:35:00,70.57,70.58,70.52,70.54,47179.0,52.3589,52.3663,52.3218,52.3366,47179.0
2016-06-17 13:40:00,70.53,70.61,70.53,70.54,25065.0,52.3292,52.3886,52.3292,52.3366,25065.0
2016-06-17 13:45:00,70.54,70.58,70.54,70.55,48995.0,52.3366,52.3663,52.3366,52.344,48995.0
2016-06-17 13:50:00,70.56,70.63,70.51,70.51,23670.0,52.3515,52.4034,52.3144,52.3144,23670.0
2016-06-17 13:55:00,70.51,70.58,70.48,70.49,28112.0,52.3144,52.3663,52.2921,52.2995,28112.0
2016-06-17 14:00:00,70.48,70.56,70.44,70.44,33592.0,52.2921,52.3515,52.2624,52.2624,33592.0
2016-06-17 14:05:00,70.44,70.46,70.36,70.46,39257.0,52.2624,52.2773,52.2031,52.2773,39257.0
2016-06-17 14:10:00,70.46,70.49,70.39,70.46,40071.0,52.2773,52.2995,52.2253,52.2773,40071.0
2016-06-17 14:15:00,70.45,70.54,70.42,70.42,24865.0,52.2699,52.3366,52.2476,52.2476,24865.0
2016-06-17 14:20:00,70.43,70.56,70.42,70.49,54375.0,52.255,52.3515,52.2476,52.2995,54375.0
2016-06-17 14:25:00,70.48,70.57,70.44,70.53,58079.0,52.2921,52.3589,52.2624,52.3292,58079.0
2016-06-17 14:30:00,70.52,70.63,70.48,70.63,49998.0,52.3218,52.4034,52.2921,52.4034,49998.0
2016-06-17 14:35:00,70.65,70.69,70.63,70.69,42506.0,52.4182,52.4479,52.4034,52.4479,42506.0
2016-06-17 14:40:00,70.69,70.8,70.67,70.77,42120.0,52.4479,52.5295,52.4331,52.5073,42120.0
2016-06-17 14:45:00,70.76,70.78,70.69,70.71,39159.0,52.4999,52.5147,52.4479,52.4628,39159.0
2016-06-17 14:50:00,70.71,70.76,70.66,70.73,45826.0,52.4628,52.4999,52.4257,52.4776,45826.0
2016-06-17 14:55:00,70.73,70.79,70.72,70.75,50131.0,52.4776,52.5221,52.4702,52.4924,50131.0
2016-06-17 15:00:00,70.76,70.76,70.71,70.74,70956.0,52.4999,52.4999,52.4628,52.485,70956.0
2016-06-17 15:05:00,70.74,70.78,70.71,70.76,83783.0,52.485,52.5147,52.4628,52.4999,83783.0
2016-06-17 15:10:00,70.76,70.8,70.7,70.77,57396.0,52.4999,52.5295,52.4553,52.5073,57396.0
2016-06-17 15:15:00,70.77,70.77,70.64,70.68,67604.0,52.5073,52.5073,52.4108,52.4405,67604.0
2016-06-17 15:20:00,70.68,70.73,70.61,70.72,47896.0,52.4405,52.4776,52.3886,52.4702,47896.0
2016-06-17 15:25:00,70.72,70.81,70.7,70.79,113871.0,52.4702,52.5369,52.4553,52.5221,113871.0
2016-06-17 15:30:00,70.78,70.78,70.64,70.67,121350.0,52.5147,52.5147,52.4108,52.4331,121350.0
2016-06-17 15:35:00,70.66,70.7,70.56,70.57,94468.0,52.4257,52.4553,52.3515,52.3589,94468.0
2016-06-17 15:40:00,70.58,70.68,70.5,70.66,168772.0,52.3663,52.4405,52.3069,52.4257,168772.0
2016-06-17 15:45:00,70.67,70.85,70.61,70.81,379223.0,52.4331,52.5666,52.3886,52.5369,379223.0
2016-06-17 15:50:00,70.81,70.91,70.73,70.9,420584.0,52.5369,52.6111,52.4776,52.6037,420584.0
2016-06-17 15:55:00,70.9,70.9,70.68,70.7,806924.0,52.6037,52.6037,52.4405,52.4553,806924.0
2016-06-20 09:30:00,71.33,71.75,71.33,71.58,129363.0,52.9228,53.2344,52.9228,53.1082,129363.0
2016-06-20 09:35:00,71.43,71.55,71.3,71.54,60784.0,52.997,53.086,52.9005,53.0786,60784.0
2016-06-20 09:40:00,71.51,71.56,71.38,71.42,41481.0,53.0563,53.0934,52.9599,52.9895,41481.0
2016-06-20 09:45:00,71.42,71.45,71.17,71.26,53446.0,52.9895,53.0118,52.804,52.8708,53446.0
2016-06-20 09:50:00,71.23,71.3,71.15,71.25,32830.0,52.8486,52.9005,52.7892,52.8634,32830.0
2016-06-20 09:55:00,71.23,71.28,71.1,71.22,39604.0,52.8486,52.8857,52.7521,52.8411,39604.0
2016-06-20 10:00:00,71.19,71.37,71.15,71.3,50346.0,52.8189,52.9524,52.7892,52.9005,50346.0
2016-06-20 10:05:00,71.33,71.44,71.3,71.44,147968.0,52.9228,53.0044,52.9005,53.0044,147968.0
2016-06-20 10:10:00,71.44,71.45,71.27,71.44,59617.0,53.0044,53.0118,52.8782,53.0044,59617.0
2016-06-20 10:15:00,71.44,71.45,71.35,71.4,176603.0,53.0044,53.0118,52.9376,52.9747,176603.0
2016-06-20 10:20:00,71.38,71.42,71.29,71.42,22698.0,52.9599,52.9895,52.8931,52.9895,22698.0
2016-06-20 10:25:00,71.41,71.45,71.33,71.4,133179.0,52.9821,53.0118,52.9228,52.9747,133179.0
2016-06-20 10:30:00,71.41,71.45,71.29,71.38,62878.0,52.9821,53.0118,52.8931,52.9599,62878.0
2016-06-20 10:35:00,71.39,71.41,71.22,71.22,55727.0,52.9673,52.9821,52.8411,52.8411,55727.0
2016-06-20 10:40:00,71.22,71.25,71.19,71.21,34096.0,52.8411,52.8634,52.8189,52.8337,34096.0
2016-06-20 10:45:00,71.21,71.24,71.15,71.21,26022.0,52.8337,52.856,52.7892,52.8337,26022.0
2016-06-20 10:50:00,71.22,71.27,71.09,71.14,31174.0,52.8411,52.8782,52.7447,52.7818,31174.0
2016-06-20 10:55:00,71.14,71.18,71.1,71.17,57079.0,52.7818,52.8115,52.7521,52.804,57079.0
2016-06-20 11:00:00,71.16,71.3,71.15,71.22,34140.0,52.7966,52.9005,52.7892,52.8411,34140.0
2016-06-20 11:05:00,71.23,71.25,71.09,71.13,63681.0,52.8486,52.8634,52.7447,52.7744,63681.0
2016-06-20 11:10:00,71.14,71.17,71.1,71.1,30506.0,52.7818,52.804,52.7521,52.7521,30506.0
2016-06-20 11:15:00,71.09,71.19,71.06,71.17,29874.0,52.7447,52.8189,52.7224,52.804,29874.0
2016-06-20 11:20:00,71.17,71.31,71.17,71.31,73885.0,52.804,52.9079,52.804,52.9079,73885.0
2016-06-20 11:25:00,71.3,71.36,71.24,71.35,48128.0,52.9005,52.945,52.856,52.9376,48128.0
2016-06-20 11:30:00,71.35,71.37,71.29,71.32,28299.0,52.9376,52.9524,52.8931,52.9153,28299.0
2016-06-20 11:35:00,71.31,71.37,71.3,71.31,28281.0,52.9079,52.9524,52.9005,52.9079,28281.0
2016-06-20 11:40:00,71.3,71.31,71.27,71.3,32019.0,52.9005,52.9079,52.8782,52.9005,32019.0
2016-06-20 11:45:00,71.3,71.33,71.23,71.25,28854.0,52.9005,52.9228,52.8486,52.8634,28854.0
2016-06-20 11:50:00,71.24,71.28,71.19,71.22,37579.0,52.856,52.8857,52.8189,52.8411,37579.0
2016-06-20 11:55:00,71.22,71.3,71.19,71.29,21011.0,52.8411,52.9005,52.8189,52.8931,21011.0
2016-06-20 12:00:00,71.29,71.32,71.25,71.31,14117.0,52.8931,52.9153,52.8634,52.9079,14117.0
2016-06-20 12:05:00,71.32,71.36,71.29,71.32,14609.0,52.9153,52.945,52.8931,52.9153,14609.0
2016-06-20 12:10:00,71.32,71.37,71.26,71.31,25811.0,52.9153,52.9524,52.8708,52.9079,25811.0
2016-06-20 12:15:00,71.32,71.32,71.26,71.28,25364.0,52.9153,52.9153,52.8708,52.8857,25364.0
2016-06-20 12:20:00,71.27,71.37,71.26,71.34,33905.0,52.8782,52.9524,52.8708,52.9302,33905.0
2016-06-20 12:25:00,71.35,71.37,71.28,71.33,25156.0,52.9376,52.9524,52.8857,52.9228,25156.0
2016-06-20 12:30:00,71.33,71.34,71.3,71.31,13515.0,52.9228,52.9302,52.9005,52.9079,13515.0
2016-06-20 12:35:00,71.3,71.32,71.29,71.31,14649.0,52.9005,52.9153,52.8931,52.9079,14649.0
2016-06-20 12:40:00,71.31,71.34,71.3,71.33,13281.0,52.9079,52.9302,52.9005,52.9228,13281.0
2016-06-20 12:45:00,71.33,71.37,71.3,71.37,99113.0,52.9228,52.9524,52.9005,52.9524,99113.0
2016-06-20 12:50:00,71.37,71.39,71.34,71.36,26983.0,52.9524,52.9673,52.9302,52.945,26983.0
2016-06-20 12:55:00,71.35,71.38,71.32,71.33,16467.0,52.9376,52.9599,52.9153,52.9228,16467.0
2016-06-20 13:00:00,71.33,71.37,71.32,71.36,26870.0,52.9228,52.9524,52.9153,52.945,26870.0
2016-06-20 13:05:00,71.36,71.36,71.33,71.33,16588.0,52.945,52.945,52.9228,52.9228,16588.0
2016-06-20 13:10:00,71.34,71.34,71.22,71.23,33154.0,52.9302,52.9302,52.8411,52.8486,33154.0
2016-06-20 13:15:00,71.23,71.3,71.19,71.25,37802.0,52.8486,52.9005,52.8189,52.8634,37802.0
2016-06-20 13:20:00,71.25,71.35,71.24,71.34,33301.0,52.8634,52.9376,52.856,52.9302,33301.0
2016-06-20 13:25:00,71.35,71.35,71.23,71.26,21431.0,52.9376,52.9376,52.8486,52.8708,21431.0
2016-06-20 13:30:00,71.26,71.33,71.23,71.32,22086.0,52.8708,52.9228,52.8486,52.9153,22086.0
2016-06-20 13:35:00,71.31,71.35,71.3,71.34,15799.0,52.9079,52.9376,52.9005,52.9302,15799.0
2016-06-20 13:40:00,71.34,71.36,71.3,71.34,14171.0,52.9302,52.945,52.9005,52.9302,14171.0
2016-06-20 13:45:00,71.33,71.34,71.3,71.34,10206.0,52.9228,52.9302,52.9005,52.9302,10206.0
2016-06-20 13:50:00,71.34,71.36,71.29,71.33,25556.0,52.9302,52.945,52.8931,52.9228,25556.0
2016-06-20 13:55:00,71.32,71.32,71.28,71.3,14804.0,52.9153,52.9153,52.8857,52.9005,14804.0
2016-06-20 14:00:00,71.29,71.3,71.24,71.24,15981.0,52.8931,52.9005,52.856,52.856,15981.0
2016-06-20 14:05:00,71.24,71.26,71.21,71.23,17219.0,52.856,52.8708,52.8337,52.8486,17219.0
2016-06-20 14:10:00,71.24,71.25,71.2,71.2,38513.0,52.856,52.8634,52.8263,52.8263,38513.0
2016-06-20 14:15:00,71.21,71.26,71.17,71.22,22706.0,52.8337,52.8708,52.804,52.8411,22706.0
2016-06-20 14:20:00,71.21,71.29,71.19,71.27,31985.0,52.8337,52.8931,52.8189,52.8782,31985.0
2016-06-20 14:25:00,71.28,71.28,71.19,71.21,28673.0,52.8857,52.8857,52.8189,52.8337,28673.0
2016-06-20 14:30:00,71.2,71.25,71.17,71.23,20235.0,52.8263,52.8634,52.804,52.8486,20235.0
2016-06-20 14:35:00,71.25,71.27,71.2,71.22,151447.0,52.8634,52.8782,52.8263,52.8411,151447.0
2016-06-20 14:40:00,71.22,71.27,71.22,71.25,33193.0,52.8411,52.8782,52.8411,52.8634,33193.0
2016-06-20 14:45:00,71.25,71.28,71.21,71.28,38790.0,52.8634,52.8857,52.8337,52.8857,38790.0
2016-06-20 14:50:00,71.28,71.29,71.22,71.29,43553.0,52.8857,52.8931,52.8411,52.8931,43553.0
2016-06-20 14:55:00,71.28,71.32,71.28,71.31,29575.0,52.8857,52.9153,52.8857,52.9079,29575.0
2016-06-20 15:00:00,71.32,71.34,71.28,71.34,22029.0,52.9153,52.9302,52.8857,52.9302,22029.0
2016-06-20 15:05:00,71.34,71.35,71.23,71.31,29681.0,52.9302,52.9376,52.8486,52.9079,29681.0
2016-06-20 15:10:00,71.31,71.31,71.2,71.21,123809.0,52.9079,52.9079,52.8263,52.8337,123809.0
2016-06-20 15:15:00,71.2,71.21,71.12,71.16,39876.0,52.8263,52.8337,52.767,52.7966,39876.0
2016-06-20 15:20:00,71.16,71.18,71.06,71.09,54350.0,52.7966,52.8115,52.7224,52.7447,54350.0
2016-06-20 15:25:00,71.1,71.1,71.0,71.04,80767.0,52.7521,52.7521,52.6779,52.7076,80767.0
2016-06-20 15:30:00,71.04,71.07,71.02,71.06,53647.0,52.7076,52.7299,52.6928,52.7224,53647.0
2016-06-20 15:35:00,71.05,71.12,71.02,71.07,73333.0,52.715,52.767,52.6928,52.7299,73333.0
2016-06-20 15:40:00,71.08,71.15,71.04,71.15,73123.0,52.7373,52.7892,52.7076,52.7892,73123.0
2016-06-20 15:45:00,71.15,71.21,71.0,71.03,158125.0,52.7892,52.8337,52.6779,52.7002,158125.0
2016-06-20 15:50:00,71.03,71.09,71.0,71.01,181525.0,52.7002,52.7447,52.6779,52.6853,181525.0
2016-06-20 15:55:00,71.01,71.11,70.98,70.99,304360.0,52.6853,52.7595,52.6631,52.6705,304360.0
2016-06-21 09:30:00,71.16,71.5,71.15,71.15,76365.0,52.7966,53.0489,52.7892,52.7892,76365.0
2016-06-21 09:35:00,71.19,71.28,71.11,71.22,68838.0,52.8189,52.8857,52.7595,52.8411,68838.0
2016-06-21 09:40:00,71.26,71.36,71.25,71.27,66118.0,52.8708,52.945,52.8634,52.8782,66118.0
2016-06-21 09:45:00,71.27,71.29,71.1,71.11,40559.0,52.8782,52.8931,52.7521,52.7595,40559.0
2016-06-21 09:50:00,71.1,71.1,70.88,71.01,64270.0,52.7521,52.7521,52.5889,52.6853,64270.0
2016-06-21 09:55:00,71.03,71.05,70.92,70.99,35718.0,52.7002,52.715,52.6186,52.6705,35718.0
2016-06-21 10:00:00,70.97,70.99,70.72,70.78,59884.0,52.6557,52.6705,52.4702,52.5147,59884.0
2016-06-21 10:05:00,70.77,70.78,70.55,70.58,91188.0,52.5073,52.5147,52.344,52.3663,91188.0
2016-06-21 10:10:00,70.59,70.65,70.56,70.56,87953.0,52.3737,52.4182,52.3515,52.3515,87953.0
2016-06-21 10:15:00,70.57,70.61,70.46,70.52,76353.0,52.3589,52.3886,52.2773,52.3218,76353.0
2016-06-21 10:20:00,70.52,70.53,70.36,70.44,255017.0,52.3218,52.3292,52.2031,52.2624,255017.0
2016-06-21 10:25:00,70.45,70.72,70.45,70.67,188695.0,52.2699,52.4702,52.2699,52.4331,188695.0
2016-06-21 10:30:00,70.69,70.69,70.58,70.64,41017.0,52.4479,52.4479,52.3663,52.4108,41017.0
2016-06-21 10:35:00,70.64,70.78,70.63,70.76,42712.0,52.4108,52.5147,52.4034,52.4999,42712.0
2016-06-21 10:40:00,70.76,71.03,70.75,71.03,79030.0,52.4999,52.7002,52.4924,52.7002,79030.0
2016-06-21 10:45:00,71.04,71.08,70.95,70.95,92825.0,52.7076,52.7373,52.6408,52.6408,92825.0
2016-06-21 10:50:00,70.95,71.11,70.86,71.04,59602.0,52.6408,52.7595,52.574,52.7076,59602.0
2016-06-21 10:55:00,71.04,71.11,70.93,71.08,52463.0,52.7076,52.7595,52.626,52.7373,52463.0
2016-06-21 11:00:00,71.07,71.23,71.05,71.17,165114.0,52.7299,52.8486,52.715,52.804,165114.0
2016-06-21 11:05:00,71.16,71.26,71.03,71.08,60929.0,52.7966,52.8708,52.7002,52.7373,60929.0
2016-06-21 11:10:00,71.07,71.08,70.94,70.95,46783.0,52.7299,52.7373,52.6334,52.6408,46783.0
2016-06-21 11:15:00,70.96,70.97,70.84,70.84,36030.0,52.6482,52.6557,52.5592,52.5592,36030.0
2016-06-21 11:20:00,70.85,70.89,70.7,70.81,107725.0,52.5666,52.5963,52.4553,52.5369,107725.0
2016-06-21 11:25:00,70.81,70.81,70.64,70.67,148906.0,52.5369,52.5369,52.4108,52.4331,148906.0
2016-06-21 11:30:00,70.67,70.76,70.61,70.73,70839.0,52.4331,52.4999,52.3886,52.4776,70839.0
2016-06-21 11:35:00,70.73,70.84,70.73,70.81,81958.0,52.4776,52.5592,52.4776,52.5369,81958.0
2016-06-21 11:40:00,70.81,70.88,70.73,70.86,48178.0,52.5369,52.5889,52.4776,52.574,48178.0
2016-06-21 11:45:00,70.86,70.91,70.82,70.83,39143.0,52.574,52.6111,52.5444,52.5518,39143.0
2016-06-21 11:50:00,70.84,70.85,70.8,70.81,27927.0,52.5592,52.5666,52.5295,52.5369,27927.0
2016-06-21 11:55:00,70.81,70.88,70.81,70.81,27182.0,52.5369,52.5889,52.5369,52.5369,27182.0
2016-06-21 12:00:00,70.8,70.91,70.8,70.81,25596.0,52.5295,52.6111,52.5295,52.5369,25596.0
2016-06-21 12:05:00,70.8,70.87,70.74,70.87,40096.0,52.5295,52.5815,52.485,52.5815,40096.0
2016-06-21 12:10:00,70.86,70.9,70.85,70.88,62192.0,52.574,52.6037,52.5666,52.5889,62192.0
2016-06-21 12:15:00,70.89,70.96,70.89,70.92,46831.0,52.5963,52.6482,52.5963,52.6186,46831.0
2016-06-21 12:20:00,70.91,71.0,70.9,70.98,28791.0,52.6111,52.6779,52.6037,52.6631,28791.0
2016-06-21 12:25:00,70.98,71.04,70.96,71.0,28012.0,52.6631,52.7076,52.6482,52.6779,28012.0
2016-06-21 12:30:00,71.0,71.01,70.92,70.94,50566.0,52.6779,52.6853,52.6186,52.6334,50566.0
2016-06-21 12:35:00,70.93,70.98,70.93,70.97,24240.0,52.626,52.6631,52.626,52.6557,24240.0
2016-06-21 12:40:00,70.97,71.1,70.95,71.07,36960.0,52.6557,52.7521,52.6408,52.7299,36960.0
2016-06-21 12:45:00,71.07,71.1,71.02,71.08,33131.0,52.7299,52.7521,52.6928,52.7373,33131.0
2016-06-21 12:50:00,71.07,71.08,70.98,71.01,25478.0,52.7299,52.7373,52.6631,52.6853,25478.0
2016-06-21 12:55:00,71.01,71.04,70.98,70.98,19458.0,52.6853,52.7076,52.6631,52.6631,19458.0
2016-06-21 13:00:00,70.98,70.99,70.95,70.97,24323.0,52.6631,52.6705,52.6408,52.6557,24323.0
2016-06-21 13:05:00,70.96,71.08,70.95,71.08,27397.0,52.6482,52.7373,52.6408,52.7373,27397.0
2016-06-21 13:10:00,71.06,71.06,70.98,71.01,19733.0,52.7224,52.7224,52.6631,52.6853,19733.0
2016-06-21 13:15:00,71.01,71.06,71.01,71.06,27242.0,52.6853,52.7224,52.6853,52.7224,27242.0
2016-06-21 13:20:00,71.05,71.06,70.98,70.98,34608.0,52.715,52.7224,52.6631,52.6631,34608.0
2016-06-21 13:25:00,70.99,70.99,70.93,70.96,27268.0,52.6705,52.6705,52.626,52.6482,27268.0
2016-06-21 13:30:00,70.96,70.96,70.9,70.91,34597.0,52.6482,52.6482,52.6037,52.6111,34597.0
2016-06-21 13:35:00,70.89,70.93,70.85,70.92,39158.0,52.5963,52.626,52.5666,52.6186,39158.0
2016-06-21 13:40:00,70.92,71.02,70.92,71.01,58102.0,52.6186,52.6928,52.6186,52.6853,58102.0
2016-06-21 13:45:00,71.01,71.05,70.98,71.0,39680.0,52.6853,52.715,52.6631,52.6779,39680.0
2016-06-21 13:50:00,71.0,71.04,70.99,71.03,23257.0,52.6779,52.7076,52.6705,52.7002,23257.0
2016-06-21 13:55:00,71.04,71.14,71.03,71.11,46899.0,52.7076,52.7818,52.7002,52.7595,46899.0
2016-06-21 14:00:00,71.11,71.12,71.06,71.11,32021.0,52.7595,52.767,52.7224,52.7595,32021.0
2016-06-21 14:05:00,71.1,71.19,71.08,71.15,40103.0,52.7521,52.8189,52.7373,52.7892,40103.0
2016-06-21 14:10:00,71.15,71.26,71.15,71.24,38065.0,52.7892,52.8708,52.7892,52.856,38065.0
2016-06-21 14:15:00,71.24,71.32,71.23,71.31,40263.0,52.856,52.9153,52.8486,52.9079,40263.0
2016-06-21 14:20:00,71.3,71.31,71.17,71.17,36553.0,52.9005,52.9079,52.804,52.804,36553.0
2016-06-21 14:25:00,71.17,71.28,71.17,71.25,45800.0,52.804,52.8857,52.804,52.8634,45800.0
2016-06-21 14:30:00,71.26,71.26,71.16,71.21,32054.0,52.8708,52.8708,52.7966,52.8337,32054.0
2016-06-21 14:35:00,71.21,71.35,71.2,71.3,38490.0,52.8337,52.9376,52.8263,52.9005,38490.0
2016-06-21 14:40:00,71.3,71.31,71.19,71.19,32052.0,52.9005,52.9079,52.8189,52.8189,32052.0
2016-06-21 14:45:00,71.2,71.26,71.19,71.24,47001.0,52.8263,52.8708,52.8189,52.856,47001.0
2016-06-21 14:50:00,71.25,71.26,71.17,71.17,121977.0,52.8634,52.8708,52.804,52.804,121977.0
2016-06-21 14:55:00,71.18,71.18,71.07,71.08,112222.0,52.8115,52.8115,52.7299,52.7373,112222.0
2016-06-21 15:00:00,71.08,71.1,71.01,71.03,92092.0,52.7373,52.7521,52.6853,52.7002,92092.0
2016-06-21 15:05:00,71.02,71.12,71.02,71.11,50502.0,52.6928,52.767,52.6928,52.7595,50502.0
2016-06-21 15:10:00,71.12,71.13,71.04,71.11,68298.0,52.767,52.7744,52.7076,52.7595,68298.0
2016-06-21 15:15:00,71.11,71.3,71.1,71.28,103707.0,52.7595,52.9005,52.7521,52.8857,103707.0
2016-06-21 15:20:00,71.28,71.32,71.26,71.3,109424.0,52.8857,52.9153,52.8708,52.9005,109424.0
2016-06-21 15:25:00,71.29,71.42,71.29,71.42,90110.0,52.8931,52.9895,52.8931,52.9895,90110.0
2016-06-21 15:30:00,71.4,71.45,71.36,71.42,121423.0,52.9747,53.0118,52.945,52.9895,121423.0
2016-06-21 15:35:00,71.42,71.44,71.34,71.37,112707.0,52.9895,53.0044,52.9302,52.9524,112707.0
2016-06-21 15:40:00,71.37,71.37,71.24,71.3,162079.0,52.9524,52.9524,52.856,52.9005,162079.0
2016-06-21 15:45:00,71.3,71.31,71.19,71.2,150545.0,52.9005,52.9079,52.8189,52.8263,150545.0
2016-06-21 15:50:00,71.2,71.25,71.16,71.25,171376.0,52.8263,52.8634,52.7966,52.8634,171376.0
2016-06-21 15:55:00,71.24,71.31,71.2,71.25,406732.0,52.856,52.9079,52.8263,52.8634,406732.0
2016-06-22 09:30:00,71.26,71.47,71.25,71.44,82795.0,52.8708,53.0266,52.8634,53.0044,82795.0
2016-06-22 09:35:00,71.47,71.49,71.22,71.37,59175.0,53.0266,53.0415,52.8411,52.9524,59175.0
2016-06-22 09:40:00,71.37,71.62,71.37,71.59,103692.0,52.9524,53.1379,52.9524,53.1157,103692.0
2016-06-22 09:45:00,71.56,71.68,71.5,71.63,93574.0,53.0934,53.1824,53.0489,53.1453,93574.0
2016-06-22 09:50:00,71.63,71.63,71.55,71.58,57965.0,53.1453,53.1453,53.086,53.1082,57965.0
2016-06-22 09:55:00,71.59,71.64,71.53,71.63,42682.0,53.1157,53.1528,53.0711,53.1453,42682.0
2016-06-22 10:00:00,71.64,71.74,71.52,71.65,69349.0,53.1528,53.227,53.0637,53.1602,69349.0
2016-06-22 10:05:00,71.64,71.66,71.59,71.65,32031.0,53.1528,53.1676,53.1157,53.1602,32031.0
2016-06-22 10:10:00,71.66,71.75,71.65,71.71,28768.0,53.1676,53.2344,53.1602,53.2047,28768.0
2016-06-22 10:15:00,71.72,71.73,71.6,71.67,38182.0,53.2121,53.2195,53.1231,53.175,38182.0
2016-06-22 10:20:00,71.67,71.72,71.64,71.69,43476.0,53.175,53.2121,53.1528,53.1899,43476.0
2016-06-22 10:25:00,71.71,71.73,71.64,71.67,49796.0,53.2047,53.2195,53.1528,53.175,49796.0
2016-06-22 10:30:00,71.65,72.97,71.61,72.91,455112.0,53.1602,54.1395,53.1305,54.095,455112.0
2016-06-22 10:35:00,72.92,73.4,72.9,73.06,482121.0,54.1024,54.4586,54.0876,54.2063,482121.0
2016-06-22 10:40:00,73.06,73.26,72.9,73.19,207425.0,54.2063,54.3547,54.0876,54.3028,207425.0
2016-06-22 10:45:00,73.21,73.4,73.05,73.37,108153.0,54.3176,54.4586,54.1989,54.4363,108153.0
2016-06-22 10:50:00,73.39,73.44,73.06,73.1,148059.0,54.4512,54.4883,54.2063,54.236,148059.0
2016-06-22 10:55:00,73.09,73.14,73.0,73.11,76056.0,54.2286,54.2657,54.1618,54.2434,76056.0
2016-06-22 11:00:00,73.12,73.2,73.07,73.15,92861.0,54.2508,54.3102,54.2137,54.2731,92861.0
2016-06-22 11:05:00,73.15,73.17,73.02,73.1,66321.0,54.2731,54.2879,54.1766,54.236,66321.0
2016-06-22 11:10:00,73.1,73.15,73.03,73.06,88205.0,54.236,54.2731,54.1841,54.2063,88205.0
2016-06-22 11:15:00,73.06,73.29,73.0,73.26,105084.0,54.2063,54.377,54.1618,54.3547,105084.0
2016-06-22 11:20:00,73.25,73.27,73.08,73.23,53635.0,54.3473,54.3621,54.2212,54.3325,53635.0
2016-06-22 11:25:00,73.23,73.39,73.19,73.21,112470.0,54.3325,54.4512,54.3028,54.3176,112470.0
2016-06-22 11:30:00,73.2,73.25,73.0,73.08,105280.0,54.3102,54.3473,54.1618,54.2212,105280.0
2016-06-22 11:35:00,73.06,73.06,72.84,72.87,128610.0,54.2063,54.2063,54.0431,54.0654,128610.0
2016-06-22 11:40:00,72.87,72.87,72.68,72.72,71843.0,54.0654,54.0654,53.9244,53.9541,71843.0
2016-06-22 11:45:00,72.73,72.77,72.66,72.69,54804.0,53.9615,53.9912,53.9095,53.9318,54804.0
2016-06-22 11:50:00,72.7,72.81,72.7,72.75,82839.0,53.9392,54.0208,53.9392,53.9763,82839.0
2016-06-22 11:55:00,72.75,72.82,72.69,72.72,50358.0,53.9763,54.0283,53.9318,53.9541,50358.0
2016-06-22 12:00:00,72.72,72.77,72.68,72.68,55819.0,53.9541,53.9912,53.9244,53.9244,55819.0
2016-06-22 12:05:00,72.69,72.73,72.59,72.64,38960.0,53.9318,53.9615,53.8576,53.8947,38960.0
2016-06-22 12:10:00,72.65,72.84,72.65,72.82,50812.0,53.9021,54.0431,53.9021,54.0283,50812.0
2016-06-22 12:15:00,72.82,72.84,72.5,72.5,91984.0,54.0283,54.0431,53.7908,53.7908,91984.0
2016-06-22 12:20:00,72.5,72.59,72.47,72.51,82120.0,53.7908,53.8576,53.7686,53.7983,82120.0
2016-06-22 12:25:00,72.49,72.49,72.42,72.45,46714.0,53.7834,53.7834,53.7315,53.7537,46714.0
2016-06-22 12:30:00,72.45,72.51,72.44,72.49,55317.0,53.7537,53.7983,53.7463,53.7834,55317.0
2016-06-22 12:35:00,72.49,72.5,72.4,72.47,66915.0,53.7834,53.7908,53.7166,53.7686,66915.0
2016-06-22 12:40:00,72.47,72.54,72.35,72.36,61354.0,53.7686,53.8205,53.6795,53.687,61354.0
2016-06-22 12:45:00,72.35,72.41,72.27,72.41,44918.0,53.6795,53.7241,53.6202,53.7241,44918.0
2016-06-22 12:50:00,72.41,72.46,72.37,72.38,32728.0,53.7241,53.7612,53.6944,53.7018,32728.0
2016-06-22 12:55:00,72.38,72.43,72.31,72.38,38526.0,53.7018,53.7389,53.6499,53.7018,38526.0
2016-06-22 13:00:00,72.38,72.38,72.23,72.28,50621.0,53.7018,53.7018,53.5905,53.6276,50621.0
2016-06-22 13:05:00,72.28,72.3,72.16,72.19,72284.0,53.6276,53.6424,53.5386,53.5608,72284.0
2016-06-22 13:10:00,72.16,72.24,72.11,72.24,39805.0,53.5386,53.5979,53.5015,53.5979,39805.0
2016-06-22 13:15:00,72.25,72.4,72.25,72.4,65264.0,53.6053,53.7166,53.6053,53.7166,65264.0
2016-06-22 13:20:00,72.4,72.48,72.33,72.34,52117.0,53.7166,53.776,53.6647,53.6721,52117.0
2016-06-22 13:25:00,72.33,72.51,72.32,72.45,64468.0,53.6647,53.7983,53.6573,53.7537,64468.0
2016-06-22 13:30:00,72.44,72.51,72.38,72.47,42338.0,53.7463,53.7983,53.7018,53.7686,42338.0
2016-06-22 13:35:00,72.47,72.6,72.44,72.54,38434.0,53.7686,53.865,53.7463,53.8205,38434.0
2016-06-22 13:40:00,72.53,72.59,72.47,72.56,39932.0,53.8131,53.8576,53.7686,53.8353,39932.0
2016-06-22 13:45:00,72.54,72.64,72.49,72.6,55414.0,53.8205,53.8947,53.7834,53.865,55414.0
2016-06-22 13:50:00,72.61,72.7,72.54,72.57,45148.0,53.8724,53.9392,53.8205,53.8428,45148.0
2016-06-22 13:55:00,72.57,72.68,72.56,72.63,40598.0,53.8428,53.9244,53.8353,53.8873,40598.0
2016-06-22 14:00:00,72.62,72.66,72.49,72.66,53602.0,53.8799,53.9095,53.7834,53.9095,53602.0
2016-06-22 14:05:00,72.66,72.74,72.66,72.67,88800.0,53.9095,53.9689,53.9095,53.917,88800.0
2016-06-22 14:10:00,72.67,72.78,72.64,72.74,70667.0,53.917,53.9986,53.8947,53.9689,70667.0
2016-06-22 14:15:00,72.74,72.74,72.57,72.57,33840.0,53.9689,53.9689,53.8428,53.8428,33840.0
2016-06-22 14:20:00,72.57,72.57,72.47,72.48,30710.0,53.8428,53.8428,53.7686,53.776,30710.0
2016-06-22 14:25:00,72.49,72.66,72.47,72.62,65786.0,53.7834,53.9095,53.7686,53.8799,65786.0
2016-06-22 14:30:00,72.62,72.63,72.51,72.54,36947.0,53.8799,53.8873,53.7983,53.8205,36947.0
2016-06-22 14:35:00,72.54,72.55,72.4,72.41,42175.0,53.8205,53.8279,53.7166,53.7241,42175.0
2016-06-22 14:40:00,72.41,72.43,72.37,72.42,39561.0,53.7241,53.7389,53.6944,53.7315,39561.0
2016-06-22 14:45:00,72.42,72.49,72.37,72.48,36865.0,53.7315,53.7834,53.6944,53.776,36865.0
2016-06-22 14:50:00,72.48,72.52,72.43,72.52,34198.0,53.776,53.8057,53.7389,53.8057,34198.0
2016-06-22 14:55:00,72.52,72.57,72.5,72.57,42067.0,53.8057,53.8428,53.7908,53.8428,42067.0
2016-06-22 15:00:00,72.57,72.69,72.56,72.69,39251.0,53.8428,53.9318,53.8353,53.9318,39251.0
2016-06-22 15:05:00,72.7,72.7,72.56,72.59,66329.0,53.9392,53.9392,53.8353,53.8576,66329.0
2016-06-22 15:10:00,72.59,72.64,72.55,72.56,55838.0,53.8576,53.8947,53.8279,53.8353,55838.0
2016-06-22 15:15:00,72.55,72.64,72.48,72.48,50135.0,53.8279,53.8947,53.776,53.776,50135.0
2016-06-22 15:20:00,72.49,72.49,72.4,72.41,66141.0,53.7834,53.7834,53.7166,53.7241,66141.0
2016-06-22 15:25:00,72.4,72.46,72.39,72.42,178470.0,53.7166,53.7612,53.7092,53.7315,178470.0
2016-06-22 15:30:00,72.43,72.47,72.33,72.34,104792.0,53.7389,53.7686,53.6647,53.6721,104792.0
2016-06-22 15:35:00,72.34,72.35,72.26,72.33,122231.0,53.6721,53.6795,53.6128,53.6647,122231.0
2016-06-22 15:40:00,72.33,72.36,72.26,72.27,156812.0,53.6647,53.687,53.6128,53.6202,156812.0
2016-06-22 15:45:00,72.26,72.31,72.2,72.27,157088.0,53.6128,53.6499,53.5682,53.6202,157088.0
2016-06-22 15:50:00,72.26,72.31,72.2,72.29,171216.0,53.6128,53.6499,53.5682,53.635,171216.0
2016-06-22 15:55:00,72.29,72.37,72.25,72.3,330989.0,53.635,53.6944,53.6053,53.6424,330989.0
2016-06-23 09:30:00,72.86,72.91,72.56,72.66,82386.0,54.0579,54.095,53.8353,53.9095,82386.0
2016-06-23 09:35:00,72.66,72.66,72.38,72.46,28722.0,53.9095,53.9095,53.7018,53.7612,28722.0
2016-06-23 09:40:00,72.51,72.57,72.21,72.26,40757.0,53.7983,53.8428,53.5757,53.6128,40757.0
2016-06-23 09:45:00,72.25,72.34,72.16,72.28,38320.0,53.6053,53.6721,53.5386,53.6276,38320.0
2016-06-23 09:50:00,72.27,72.35,72.15,72.17,46895.0,53.6202,53.6795,53.5312,53.546,46895.0
2016-06-23 09:55:00,72.18,72.37,72.16,72.37,23039.0,53.5534,53.6944,53.5386,53.6944,23039.0
2016-06-23 10:00:00,72.38,72.62,72.36,72.62,583540.0,53.7018,53.8799,53.687,53.8799,583540.0
2016-06-23 10:05:00,72.59,72.59,72.48,72.53,82034.0,53.8576,53.8576,53.776,53.8131,82034.0
2016-06-23 10:10:00,72.52,72.61,72.5,72.55,61667.0,53.8057,53.8724,53.7908,53.8279,61667.0
2016-06-23 10:15:00,72.55,72.6,72.54,72.55,68891.0,53.8279,53.865,53.8205,53.8279,68891.0
2016-06-23 10:20:00,72.56,72.64,72.55,72.55,41037.0,53.8353,53.8947,53.8279,53.8279,41037.0
2016-06-23 10:25:00,72.56,72.64,72.51,72.58,51571.0,53.8353,53.8947,53.7983,53.8502,51571.0
2016-06-23 10:30:00,72.59,72.65,72.5,72.61,31210.0,53.8576,53.9021,53.7908,53.8724,31210.0
2016-06-23 10:35:00,72.59,72.65,72.52,72.63,37302.0,53.8576,53.9021,53.8057,53.8873,37302.0
2016-06-23 10:40:00,72.63,72.68,72.52,72.65,73400.0,53.8873,53.9244,53.8057,53.9021,73400.0
2016-06-23 10:45:00,72.66,72.68,72.56,72.6,24920.0,53.9095,53.9244,53.8353,53.865,24920.0
2016-06-23 10:50:00,72.6,72.66,72.57,72.63,35517.0,53.865,53.9095,53.8428,53.8873,35517.0
2016-06-23 10:55:00,72.63,72.66,72.54,72.59,38518.0,53.8873,53.9095,53.8205,53.8576,38518.0
2016-06-23 11:00:00,72.59,72.69,72.59,72.69,19007.0,53.8576,53.9318,53.8576,53.9318,19007.0
2016-06-23 11:05:00,72.7,72.77,72.59,72.59,44035.0,53.9392,53.9912,53.8576,53.8576,44035.0
2016-06-23 11:10:00,72.58,72.6,72.47,72.6,32278.0,53.8502,53.865,53.7686,53.865,32278.0
2016-06-23 11:15:00,72.62,72.72,72.6,72.69,18219.0,53.8799,53.9541,53.865,53.9318,18219.0
2016-06-23 11:20:00,72.69,72.71,72.55,72.64,29952.0,53.9318,53.9466,53.8279,53.8947,29952.0
2016-06-23 11:25:00,72.64,72.68,72.56,72.67,27405.0,53.8947,53.9244,53.8353,53.917,27405.0
2016-06-23 11:30:00,72.67,72.71,72.61,72.64,38280.0,53.917,53.9466,53.8724,53.8947,38280.0
2016-06-23 11:35:00,72.64,72.66,72.52,72.55,16512.0,53.8947,53.9095,53.8057,53.8279,16512.0
2016-06-23 11:40:00,72.55,72.6,72.48,72.49,40881.0,53.8279,53.865,53.776,53.7834,40881.0
2016-06-23 11:45:00,72.5,72.61,72.48,72.6,25636.0,53.7908,53.8724,53.776,53.865,25636.0
2016-06-23 11:50:00,72.61,72.66,72.56,72.56,19517.0,53.8724,53.9095,53.8353,53.8353,19517.0
2016-06-23 11:55:00,72.57,72.6,72.55,72.58,22277.0,53.8428,53.865,53.8279,53.8502,22277.0
2016-06-23 12:00:00,72.57,72.58,72.49,72.51,46634.0,53.8428,53.8502,53.7834,53.7983,46634.0
2016-06-23 12:05:00,72.5,72.56,72.45,72.5,137045.0,53.7908,53.8353,53.7537,53.7908,137045.0
2016-06-23 12:10:00,72.49,72.52,72.47,72.5,16994.0,53.7834,53.8057,53.7686,53.7908,16994.0
2016-06-23 12:15:00,72.5,72.52,72.42,72.44,15718.0,53.7908,53.8057,53.7315,53.7463,15718.0
2016-06-23 12:20:00,72.45,72.45,72.38,72.41,14593.0,53.7537,53.7537,53.7018,53.7241,14593.0
2016-06-23 12:25:00,72.4,72.41,72.32,72.33,13588.0,53.7166,53.7241,53.6573,53.6647,13588.0
2016-06-23 12:30:00,72.33,72.41,72.31,72.41,30822.0,53.6647,53.7241,53.6499,53.7241,30822.0
2016-06-23 12:35:00,72.42,72.45,72.41,72.43,35467.0,53.7315,53.7537,53.7241,53.7389,35467.0
2016-06-23 12:40:00,72.41,72.45,72.37,72.4,22387.0,53.7241,53.7537,53.6944,53.7166,22387.0
2016-06-23 12:45:00,72.4,72.41,72.35,72.38,26788.0,53.7166,53.7241,53.6795,53.7018,26788.0
2016-06-23 12:50:00,72.38,72.42,72.38,72.39,18845.0,53.7018,53.7315,53.7018,53.7092,18845.0
2016-06-23 12:55:00,72.39,72.4,72.35,72.39,22488.0,53.7092,53.7166,53.6795,53.7092,22488.0
2016-06-23 13:00:00,72.4,72.41,72.36,72.37,32115.0,53.7166,53.7241,53.687,53.6944,32115.0
2016-06-23 13:05:00,72.37,72.39,72.32,72.38,15903.0,53.6944,53.7092,53.6573,53.7018,15903.0
2016-06-23 13:10:00,72.38,72.38,72.3,72.31,28062.0,53.7018,53.7018,53.6424,53.6499,28062.0
2016-06-23 13:15:00,72.31,72.39,72.3,72.39,23893.0,53.6499,53.7092,53.6424,53.7092,23893.0
2016-06-23 13:20:00,72.38,72.43,72.35,72.35,35629.0,53.7018,53.7389,53.6795,53.6795,35629.0
2016-06-23 13:25:00,72.34,72.35,72.3,72.34,21526.0,53.6721,53.6795,53.6424,53.6721,21526.0
2016-06-23 13:30:00,72.34,72.4,72.33,72.34,41215.0,53.6721,53.7166,53.6647,53.6721,41215.0
2016-06-23 13:35:00,72.34,72.39,72.32,72.36,20976.0,53.6721,53.7092,53.6573,53.687,20976.0
2016-06-23 13:40:00,72.37,72.39,72.32,72.39,41866.0,53.6944,53.7092,53.6573,53.7092,41866.0
2016-06-23 13:45:00,72.4,72.42,72.35,72.35,17993.0,53.7166,53.7315,53.6795,53.6795,17993.0
2016-06-23 13:50:00,72.34,72.36,72.29,72.34,17768.0,53.6721,53.687,53.635,53.6721,17768.0
2016-06-23 13:55:00,72.35,72.35,72.28,72.34,23987.0,53.6795,53.6795,53.6276,53.6721,23987.0
2016-06-23 14:00:00,72.34,72.38,72.31,72.38,72038.0,53.6721,53.7018,53.6499,53.7018,72038.0
2016-06-23 14:05:00,72.38,72.4,72.31,72.32,37505.0,53.7018,53.7166,53.6499,53.6573,37505.0
2016-06-23 14:10:00,72.34,72.4,72.29,72.3,16795.0,53.6721,53.7166,53.635,53.6424,16795.0
2016-06-23 14:15:00,72.3,72.33,72.28,72.33,22446.0,53.6424,53.6647,53.6276,53.6647,22446.0
2016-06-23 14:20:00,72.33,72.36,72.26,72.26,25407.0,53.6647,53.687,53.6128,53.6128,25407.0
2016-06-23 14:25:00,72.27,72.32,72.27,72.28,14336.0,53.6202,53.6573,53.6202,53.6276,14336.0
2016-06-23 14:30:00,72.29,72.36,72.27,72.34,23269.0,53.635,53.687,53.6202,53.6721,23269.0
2016-06-23 14:35:00,72.35,72.37,72.29,72.32,39523.0,53.6795,53.6944,53.635,53.6573,39523.0
2016-06-23 14:40:00,72.31,72.33,72.26,72.28,29812.0,53.6499,53.6647,53.6128,53.6276,29812.0
2016-06-23 14:45:00,72.28,72.36,72.27,72.34,20741.0,53.6276,53.687,53.6202,53.6721,20741.0
2016-06-23 14:50:00,72.33,72.38,72.32,72.33,25792.0,53.6647,53.7018,53.6573,53.6647,25792.0
2016-06-23 14:55:00,72.32,72.35,72.21,72.23,35647.0,53.6573,53.6795,53.5757,53.5905,35647.0
2016-06-23 15:00:00,72.22,72.29,72.21,72.23,52685.0,53.5831,53.635,53.5757,53.5905,52685.0
2016-06-23 15:05:00,72.24,72.24,72.16,72.2,31647.0,53.5979,53.5979,53.5386,53.5682,31647.0
2016-06-23 15:10:00,72.19,72.26,72.17,72.17,33803.0,53.5608,53.6128,53.546,53.546,33803.0
2016-06-23 15:15:00,72.17,72.24,72.17,72.23,50045.0,53.546,53.5979,53.546,53.5905,50045.0
2016-06-23 15:20:00,72.23,72.28,72.22,72.23,57015.0,53.5905,53.6276,53.5831,53.5905,57015.0
2016-06-23 15:25:00,72.22,72.27,72.2,72.24,44500.0,53.5831,53.6202,53.5682,53.5979,44500.0
2016-06-23 15:30:00,72.23,72.33,72.2,72.3,52942.0,53.5905,53.6647,53.5682,53.6424,52942.0
2016-06-23 15:35:00,72.3,72.35,72.23,72.27,56548.0,53.6424,53.6795,53.5905,53.6202,56548.0
2016-06-23 15:40:00,72.27,72.41,72.26,72.4,59630.0,53.6202,53.7241,53.6128,53.7166,59630.0
2016-06-23 15:45:00,72.41,72.49,72.35,72.43,114025.0,53.7241,53.7834,53.6795,53.7389,114025.0
2016-06-23 15:50:00,72.44,72.64,72.43,72.61,175356.0,53.7463,53.8947,53.7389,53.8724,175356.0
2016-06-23 15:55:00,72.61,72.66,72.55,72.61,358952.0,53.8724,53.9095,53.8279,53.8724,358952.0
2016-06-24 09:30:00,70.88,71.55,70.56,71.28,232182.0,52.5889,53.086,52.3515,52.8857,232182.0
2016-06-24 09:35:00,71.28,71.54,71.11,71.38,70941.0,52.8857,53.0786,52.7595,52.9599,70941.0
2016-06-24 09:40:00,71.4,71.79,71.32,71.64,55982.0,52.9747,53.2641,52.9153,53.1528,55982.0
2016-06-24 09:45:00,71.66,71.74,71.27,71.31,92392.0,53.1676,53.227,52.8782,52.9079,92392.0
2016-06-24 09:50:00,71.32,71.39,71.05,71.38,82886.0,52.9153,52.9673,52.715,52.9599,82886.0
2016-06-24 09:55:00,71.35,71.63,71.27,71.49,71479.0,52.9376,53.1453,52.8782,53.0415,71479.0
2016-06-24 10:00:00,71.47,71.85,71.4,71.65,47111.0,53.0266,53.3086,52.9747,53.1602,47111.0
2016-06-24 10:05:00,71.68,71.71,71.39,71.65,57168.0,53.1824,53.2047,52.9673,53.1602,57168.0
2016-06-24 10:10:00,71.68,71.78,71.44,71.48,64734.0,53.1824,53.2566,53.0044,53.0341,64734.0
2016-06-24 10:15:00,71.47,71.47,71.2,71.33,69776.0,53.0266,53.0266,52.8263,52.9228,69776.0
2016-06-24 10:20:00,71.28,71.31,71.04,71.16,70017.0,52.8857,52.9079,52.7076,52.7966,70017.0
2016-06-24 10:25:00,71.1,71.22,71.0,71.14,32940.0,52.7521,52.8411,52.6779,52.7818,32940.0
2016-06-24 10:30:00,71.14,71.26,71.0,71.05,39832.0,52.7818,52.8708,52.6779,52.715,39832.0
2016-06-24 10:35:00,71.03,71.23,71.03,71.23,50168.0,52.7002,52.8486,52.7002,52.8486,50168.0
2016-06-24 10:40:00,71.24,71.3,70.98,71.27,82402.0,52.856,52.9005,52.6631,52.8782,82402.0
2016-06-24 10:45:00,71.27,71.38,71.21,71.31,47989.0,52.8782,52.9599,52.8337,52.9079,47989.0
2016-06-24 10:50:00,71.32,71.58,71.3,71.56,42397.0,52.9153,53.1082,52.9005,53.0934,42397.0
2016-06-24 10:55:00,71.56,71.62,71.32,71.32,58488.0,53.0934,53.1379,52.9153,52.9153,58488.0
2016-06-24 11:00:00,71.32,71.46,71.15,71.18,50480.0,52.9153,53.0192,52.7892,52.8115,50480.0
2016-06-24 11:05:00,71.21,71.35,71.12,71.35,43232.0,52.8337,52.9376,52.767,52.9376,43232.0
2016-06-24 11:10:00,71.37,71.4,71.26,71.35,32741.0,52.9524,52.9747,52.8708,52.9376,32741.0
2016-06-24 11:15:00,71.33,71.4,71.16,71.18,28515.0,52.9228,52.9747,52.7966,52.8115,28515.0
2016-06-24 11:20:00,71.18,71.26,71.0,71.05,39359.0,52.8115,52.8708,52.6779,52.715,39359.0
2016-06-24 11:25:00,71.03,71.2,70.99,71.2,36840.0,52.7002,52.8263,52.6705,52.8263,36840.0
2016-06-24 11:30:00,71.2,71.32,71.12,71.16,40117.0,52.8263,52.9153,52.767,52.7966,40117.0
2016-06-24 11:35:00,71.14,71.22,71.06,71.19,19102.0,52.7818,52.8411,52.7224,52.8189,19102.0
2016-06-24 11:40:00,71.24,71.27,71.06,71.13,47782.0,52.856,52.8782,52.7224,52.7744,47782.0
2016-06-24 11:45:00,71.17,71.26,71.04,71.07,64629.0,52.804,52.8708,52.7076,52.7299,64629.0
2016-06-24 11:50:00,71.1,71.13,70.96,71.01,59290.0,52.7521,52.7744,52.6482,52.6853,59290.0
2016-06-24 11:55:00,71.02,71.1,70.97,71.08,44808.0,52.6928,52.7521,52.6557,52.7373,44808.0
2016-06-24 12:00:00,71.08,71.12,70.9,70.96,74650.0,52.7373,52.767,52.6037,52.6482,74650.0
2016-06-24 12:05:00,70.98,70.99,70.84,70.84,49866.0,52.6631,52.6705,52.5592,52.5592,49866.0
2016-06-24 12:10:00,70.85,70.88,70.73,70.79,59872.0,52.5666,52.5889,52.4776,52.5221,59872.0
2016-06-24 12:15:00,70.79,70.84,70.7,70.76,38400.0,52.5221,52.5592,52.4553,52.4999,38400.0
2016-06-24 12:20:00,70.78,70.86,70.76,70.8,22384.0,52.5147,52.574,52.4999,52.5295,22384.0
2016-06-24 12:25:00,70.8,70.94,70.79,70.88,23260.0,52.5295,52.6334,52.5221,52.5889,23260.0
2016-06-24 12:30:00,70.88,70.93,70.78,70.8,29695.0,52.5889,52.626,52.5147,52.5295,29695.0
2016-06-24 12:35:00,70.81,70.9,70.8,70.86,24444.0,52.5369,52.6037,52.5295,52.574,24444.0
2016-06-24 12:40:00,70.85,70.9,70.72,70.82,46209.0,52.5666,52.6037,52.4702,52.5444,46209.0
2016-06-24 12:45:00,70.84,70.84,70.66,70.66,28716.0,52.5592,52.5592,52.4257,52.4257,28716.0
2016-06-24 12:50:00,70.69,70.78,70.64,70.77,22964.0,52.4479,52.5147,52.4108,52.5073,22964.0
2016-06-24 12:55:00,70.79,70.82,70.68,70.82,23697.0,52.5221,52.5444,52.4405,52.5444,23697.0
2016-06-24 13:00:00,70.8,70.84,70.76,70.79,35764.0,52.5295,52.5592,52.4999,52.5221,35764.0
2016-06-24 13:05:00,70.77,70.79,70.69,70.76,20245.0,52.5073,52.5221,52.4479,52.4999,20245.0
2016-06-24 13:10:00,70.75,70.81,70.67,70.81,29394.0,52.4924,52.5369,52.4331,52.5369,29394.0
2016-06-24 13:15:00,70.82,70.86,70.7,70.82,23943.0,52.5444,52.574,52.4553,52.5444,23943.0
2016-06-24 13:20:00,70.84,70.88,70.76,70.86,31550.0,52.5592,52.5889,52.4999,52.574,31550.0
2016-06-24 13:25:00,70.86,70.93,70.82,70.9,37139.0,52.574,52.626,52.5444,52.6037,37139.0
2016-06-24 13:30:00,70.9,71.07,70.87,71.04,32341.0,52.6037,52.7299,52.5815,52.7076,32341.0
2016-06-24 13:35:00,71.03,71.16,71.02,71.16,56824.0,52.7002,52.7966,52.6928,52.7966,56824.0
2016-06-24 13:40:00,71.14,71.16,71.03,71.07,38835.0,52.7818,52.7966,52.7002,52.7299,38835.0
2016-06-24 13:45:00,71.06,71.12,70.99,71.11,41936.0,52.7224,52.767,52.6705,52.7595,41936.0
2016-06-24 13:50:00,71.13,71.18,71.03,71.15,33312.0,52.7744,52.8115,52.7002,52.7892,33312.0
2016-06-24 13:55:00,71.16,71.19,71.03,71.11,33643.0,52.7966,52.8189,52.7002,52.7595,33643.0
2016-06-24 14:00:00,71.11,71.23,71.11,71.22,40982.0,52.7595,52.8486,52.7595,52.8411,40982.0
2016-06-24 14:05:00,71.22,71.25,71.17,71.23,36260.0,52.8411,52.8634,52.804,52.8486,36260.0
2016-06-24 14:10:00,71.22,71.32,71.21,71.27,50803.0,52.8411,52.9153,52.8337,52.8782,50803.0
2016-06-24 14:15:00,71.29,71.29,71.12,71.18,41612.0,52.8931,52.8931,52.767,52.8115,41612.0
2016-06-24 14:20:00,71.17,71.22,71.05,71.07,75401.0,52.804,52.8411,52.715,52.7299,75401.0
2016-06-24 14:25:00,71.07,71.13,70.94,70.99,53568.0,52.7299,52.7744,52.6334,52.6705,53568.0
2016-06-24 14:30:00,70.98,70.99,70.76,70.82,60069.0,52.6631,52.6705,52.4999,52.5444,60069.0
2016-06-24 14:35:00,70.83,70.94,70.75,70.89,41212.0,52.5518,52.6334,52.4924,52.5963,41212.0
2016-06-24 14:40:00,70.89,71.01,70.87,70.95,35067.0,52.5963,52.6853,52.5815,52.6408,35067.0
2016-06-24 14:45:00,70.95,70.95,70.81,70.93,43874.0,52.6408,52.6408,52.5369,52.626,43874.0
2016-06-24 14:50:00,70.95,71.1,70.9,71.1,28792.0,52.6408,52.7521,52.6037,52.7521,28792.0
2016-06-24 14:55:00,71.08,71.22,71.04,71.07,38640.0,52.7373,52.8411,52.7076,52.7299,38640.0
2016-06-24 15:00:00,71.06,71.11,70.96,71.09,38976.0,52.7224,52.7595,52.6482,52.7447,38976.0
2016-06-24 15:05:00,71.08,71.1,70.92,70.96,30146.0,52.7373,52.7521,52.6186,52.6482,30146.0
2016-06-24 15:10:00,70.96,70.97,70.69,70.75,44359.0,52.6482,52.6557,52.4479,52.4924,44359.0
2016-06-24 15:15:00,70.75,70.75,70.53,70.6,108550.0,52.4924,52.4924,52.3292,52.3811,108550.0
2016-06-24 15:20:00,70.6,70.69,70.53,70.61,64750.0,52.3811,52.4479,52.3292,52.3886,64750.0
2016-06-24 15:25:00,70.61,70.72,70.6,70.66,79380.0,52.3886,52.4702,52.3811,52.4257,79380.0
2016-06-24 15:30:00,70.65,70.85,70.63,70.85,121610.0,52.4182,52.5666,52.4034,52.5666,121610.0
2016-06-24 15:35:00,70.85,70.97,70.68,70.76,110622.0,52.5666,52.6557,52.4405,52.4999,110622.0
2016-06-24 15:40:00,70.75,70.91,70.7,70.79,148994.0,52.4924,52.6111,52.4553,52.5221,148994.0
2016-06-24 15:45:00,70.78,71.02,70.7,70.93,203265.0,52.5147,52.6928,52.4553,52.626,203265.0
2016-06-24 15:50:00,70.93,71.12,70.91,71.0,176364.0,52.626,52.767,52.6111,52.6779,176364.0
2016-06-24 15:55:00,71.01,71.01,70.55,70.62,502486.0,52.6853,52.6853,52.344,52.396,502486.0
2016-06-27 09:30:00,70.39,70.56,70.23,70.54,150672.0,52.2253,52.3515,52.1066,52.3366,150672.0
2016-06-27 09:35:00,70.52,70.67,70.46,70.59,65033.0,52.3218,52.4331,52.2773,52.3737,65033.0
2016-06-27 09:40:00,70.61,70.74,70.51,70.51,87283.0,52.3886,52.485,52.3144,52.3144,87283.0
2016-06-27 09:45:00,70.51,70.8,70.51,70.54,66196.0,52.3144,52.5295,52.3144,52.3366,66196.0
2016-06-27 09:50:00,70.55,70.63,70.38,70.41,81855.0,52.344,52.4034,52.2179,52.2402,81855.0
2016-06-27 09:55:00,70.44,70.6,70.39,70.47,46534.0,52.2624,52.3811,52.2253,52.2847,46534.0
2016-06-27 10:00:00,70.47,70.63,70.46,70.56,82570.0,52.2847,52.4034,52.2773,52.3515,82570.0
2016-06-27 10:05:00,70.54,70.6,70.49,70.52,121442.0,52.3366,52.3811,52.2995,52.3218,121442.0
2016-06-27 10:10:00,70.52,70.63,70.5,70.58,95474.0,52.3218,52.4034,52.3069,52.3663,95474.0
2016-06-27 10:15:00,70.58,70.66,70.52,70.55,51589.0,52.3663,52.4257,52.3218,52.344,51589.0
2016-06-27 10:20:00,70.56,70.82,70.56,70.77,69273.0,52.3515,52.5444,52.3515,52.5073,69273.0
2016-06-27 10:25:00,70.77,70.81,70.67,70.71,58493.0,52.5073,52.5369,52.4331,52.4628,58493.0
2016-06-27 10:30:00,70.73,70.91,70.7,70.9,88414.0,52.4776,52.6111,52.4553,52.6037,88414.0
2016-06-27 10:35:00,70.9,71.11,70.89,71.05,224271.0,52.6037,52.7595,52.5963,52.715,224271.0
2016-06-27 10:40:00,71.03,71.13,70.85,70.92,189178.0,52.7002,52.7744,52.5666,52.6186,189178.0
2016-06-27 10:45:00,70.92,70.95,70.68,70.7,96789.0,52.6186,52.6408,52.4405,52.4553,96789.0
2016-06-27 10:50:00,70.7,70.71,70.6,70.69,59410.0,52.4553,52.4628,52.3811,52.4479,59410.0
2016-06-27 10:55:00,70.7,70.75,70.62,70.67,98351.0,52.4553,52.4924,52.396,52.4331,98351.0
2016-06-27 11:00:00,70.68,70.73,70.59,70.62,84997.0,52.4405,52.4776,52.3737,52.396,84997.0
2016-06-27 11:05:00,70.62,70.72,70.59,70.67,79345.0,52.396,52.4702,52.3737,52.4331,79345.0
2016-06-27 11:10:00,70.66,70.76,70.58,70.63,125179.0,52.4257,52.4999,52.3663,52.4034,125179.0
2016-06-27 11:15:00,70.63,70.63,70.51,70.59,46187.0,52.4034,52.4034,52.3144,52.3737,46187.0
2016-06-27 11:20:00,70.58,70.63,70.51,70.56,59117.0,52.3663,52.4034,52.3144,52.3515,59117.0
2016-06-27 11:25:00,70.55,70.85,70.55,70.84,49924.0,52.344,52.5666,52.344,52.5592,49924.0
2016-06-27 11:30:00,70.84,70.9,70.78,70.85,92307.0,52.5592,52.6037,52.5147,52.5666,92307.0
2016-06-27 11:35:00,70.85,70.95,70.81,70.92,53312.0,52.5666,52.6408,52.5369,52.6186,53312.0
2016-06-27 11:40:00,70.92,70.92,70.83,70.85,85864.0,52.6186,52.6186,52.5518,52.5666,85864.0
2016-06-27 11:45:00,70.86,70.96,70.82,70.9,44008.0,52.574,52.6482,52.5444,52.6037,44008.0
2016-06-27 11:50:00,70.9,70.93,70.77,70.84,42750.0,52.6037,52.626,52.5073,52.5592,42750.0
2016-06-27 11:55:00,70.85,70.92,70.81,70.83,51557.0,52.5666,52.6186,52.5369,52.5518,51557.0
2016-06-27 12:00:00,70.82,70.85,70.75,70.8,43897.0,52.5444,52.5666,52.4924,52.5295,43897.0
2016-06-27 12:05:00,70.81,70.82,70.71,70.77,35417.0,52.5369,52.5444,52.4628,52.5073,35417.0
2016-06-27 12:10:00,70.77,70.8,70.71,70.74,48827.0,52.5073,52.5295,52.4628,52.485,48827.0
2016-06-27 12:15:00,70.74,70.82,70.69,70.74,33867.0,52.485,52.5444,52.4479,52.485,33867.0
2016-06-27 12:20:00,70.75,70.78,70.69,70.77,29793.0,52.4924,52.5147,52.4479,52.5073,29793.0
2016-06-27 12:25:00,70.77,70.82,70.73,70.79,28740.0,52.5073,52.5444,52.4776,52.5221,28740.0
2016-06-27 12:30:00,70.79,70.83,70.71,70.74,33060.0,52.5221,52.5518,52.4628,52.485,33060.0
2016-06-27 12:35:00,70.75,70.76,70.66,70.69,35416.0,52.4924,52.4999,52.4257,52.4479,35416.0
2016-06-27 12:40:00,70.67,70.69,70.56,70.58,46183.0,52.4331,52.4479,52.3515,52.3663,46183.0
2016-06-27 12:45:00,70.57,70.63,70.53,70.63,38531.0,52.3589,52.4034,52.3292,52.4034,38531.0
2016-06-27 12:50:00,70.64,70.69,70.56,70.68,42139.0,52.4108,52.4479,52.3515,52.4405,42139.0
2016-06-27 12:55:00,70.68,70.8,70.68,70.76,39193.0,52.4405,52.5295,52.4405,52.4999,39193.0
2016-06-27 13:00:00,70.78,70.82,70.73,70.79,54842.0,52.5147,52.5444,52.4776,52.5221,54842.0
2016-06-27 13:05:00,70.79,70.86,70.76,70.77,35817.0,52.5221,52.574,52.4999,52.5073,35817.0
2016-06-27 13:10:00,70.77,70.89,70.75,70.85,40186.0,52.5073,52.5963,52.4924,52.5666,40186.0
2016-06-27 13:15:00,70.85,70.98,70.84,70.86,86065.0,52.5666,52.6631,52.5592,52.574,86065.0
2016-06-27 13:20:00,70.84,70.91,70.82,70.86,20546.0,52.5592,52.6111,52.5444,52.574,20546.0
2016-06-27 13:25:00,70.87,70.9,70.79,70.79,32264.0,52.5815,52.6037,52.5221,52.5221,32264.0
2016-06-27 13:30:00,70.78,70.83,70.67,70.72,62952.0,52.5147,52.5518,52.4331,52.4702,62952.0
2016-06-27 13:35:00,70.7,70.74,70.6,70.67,25663.0,52.4553,52.485,52.3811,52.4331,25663.0
2016-06-27 13:40:00,70.66,70.67,70.5,70.52,37416.0,52.4257,52.4331,52.3069,52.3218,37416.0
2016-06-27 13:45:00,70.54,70.6,70.52,70.55,47116.0,52.3366,52.3811,52.3218,52.344,47116.0
2016-06-27 13:50:00,70.55,70.65,70.53,70.63,42967.0,52.344,52.4182,52.3292,52.4034,42967.0
2016-06-27 13:55:00,70.63,70.68,70.54,70.62,40042.0,52.4034,52.4405,52.3366,52.396,40042.0
2016-06-27 14:00:00,70.62,70.69,70.59,70.66,71699.0,52.396,52.4479,52.3737,52.4257,71699.0
2016-06-27 14:05:00,70.65,70.68,70.54,70.58,62133.0,52.4182,52.4405,52.3366,52.3663,62133.0
2016-06-27 14:10:00,70.59,70.63,70.52,70.54,54257.0,52.3737,52.4034,52.3218,52.3366,54257.0
2016-06-27 14:15:00,70.55,70.57,70.41,70.43,93044.0,52.344,52.3589,52.2402,52.255,93044.0
2016-06-27 14:20:00,70.44,70.53,70.43,70.47,46057.0,52.2624,52.3292,52.255,52.2847,46057.0
2016-06-27 14:25:00,70.47,70.61,70.46,70.59,58896.0,52.2847,52.3886,52.2773,52.3737,58896.0
2016-06-27 14:30:00,70.59,70.6,70.49,70.5,39842.0,52.3737,52.3811,52.2995,52.3069,39842.0
2016-06-27 14:35:00,70.51,70.64,70.51,70.56,49531.0,52.3144,52.4108,52.3144,52.3515,49531.0
2016-06-27 14:40:00,70.57,70.64,70.49,70.55,35458.0,52.3589,52.4108,52.2995,52.344,35458.0
2016-06-27 14:45:00,70.55,70.58,70.38,70.43,31480.0,52.344,52.3663,52.2179,52.255,31480.0
2016-06-27 14:50:00,70.45,70.47,70.31,70.36,103867.0,52.2699,52.2847,52.166,52.2031,103867.0
2016-06-27 14:55:00,70.35,70.46,70.31,70.42,71518.0,52.1957,52.2773,52.166,52.2476,71518.0
2016-06-27 15:00:00,70.43,70.52,70.4,70.52,45678.0,52.255,52.3218,52.2328,52.3218,45678.0
2016-06-27 15:05:00,70.5,70.56,70.44,70.47,82587.0,52.3069,52.3515,52.2624,52.2847,82587.0
2016-06-27 15:10:00,70.47,70.6,70.46,70.51,62930.0,52.2847,52.3811,52.2773,52.3144,62930.0
2016-06-27 15:15:00,70.51,70.51,70.35,70.36,77451.0,52.3144,52.3144,52.1957,52.2031,77451.0
2016-06-27 15:20:00,70.36,70.37,70.11,70.12,160480.0,52.2031,52.2105,52.0176,52.025,160480.0
2016-06-27 15:25:00,70.13,70.19,70.12,70.13,91875.0,52.0324,52.0769,52.025,52.0324,91875.0
2016-06-27 15:30:00,70.13,70.2,70.09,70.19,164083.0,52.0324,52.0844,52.0028,52.0769,164083.0
2016-06-27 15:35:00,70.18,70.44,70.14,70.43,110982.0,52.0695,52.2624,52.0398,52.255,110982.0
2016-06-27 15:40:00,70.43,70.49,70.37,70.4,189373.0,52.255,52.2995,52.2105,52.2328,189373.0
2016-06-27 15:45:00,70.39,70.45,70.29,70.45,210306.0,52.2253,52.2699,52.1511,52.2699,210306.0
2016-06-27 15:50:00,70.43,70.43,70.3,70.35,193637.0,52.255,52.255,52.1586,52.1957,193637.0
2016-06-27 15:55:00,70.35,70.41,70.3,70.33,317721.0,52.1957,52.2402,52.1586,52.1808,317721.0
2016-06-28 09:30:00,70.95,71.0,70.67,70.81,239165.0,52.6408,52.6779,52.4331,52.5369,239165.0
2016-06-28 09:35:00,70.83,71.02,70.78,70.93,106994.0,52.5518,52.6928,52.5147,52.626,106994.0
2016-06-28 09:40:00,70.91,70.97,70.82,70.93,109715.0,52.6111,52.6557,52.5444,52.626,109715.0
2016-06-28 09:45:00,70.92,71.05,70.84,71.0,73051.0,52.6186,52.715,52.5592,52.6779,73051.0
2016-06-28 09:50:00,71.0,71.26,70.99,71.2,81405.0,52.6779,52.8708,52.6705,52.8263,81405.0
2016-06-28 09:55:00,71.18,71.24,71.02,71.05,68511.0,52.8115,52.856,52.6928,52.715,68511.0
2016-06-28 10:00:00,71.05,71.3,71.04,71.29,54713.0,52.715,52.9005,52.7076,52.8931,54713.0
2016-06-28 10:05:00,71.29,71.3,71.02,71.02,98718.0,52.8931,52.9005,52.6928,52.6928,98718.0
2016-06-28 10:10:00,71.02,71.05,70.96,70.96,167293.0,52.6928,52.715,52.6482,52.6482,167293.0
2016-06-28 10:15:00,70.97,71.11,70.96,71.06,91302.0,52.6557,52.7595,52.6482,52.7224,91302.0
2016-06-28 10:20:00,71.07,71.16,71.01,71.04,47097.0,52.7299,52.7966,52.6853,52.7076,47097.0
2016-06-28 10:25:00,71.05,71.17,71.05,71.13,48756.0,52.715,52.804,52.715,52.7744,48756.0
2016-06-28 10:30:00,71.12,71.33,71.09,71.3,133257.0,52.767,52.9228,52.7447,52.9005,133257.0
2016-06-28 10:35:00,71.3,71.35,71.19,71.19,55313.0,52.9005,52.9376,52.8189,52.8189,55313.0
2016-06-28 10:40:00,71.19,71.25,71.16,71.23,42973.0,52.8189,52.8634,52.7966,52.8486,42973.0
2016-06-28 10:45:00,71.23,71.27,71.18,71.23,59943.0,52.8486,52.8782,52.8115,52.8486,59943.0
2016-06-28 10:50:00,71.22,71.25,71.18,71.25,62062.0,52.8411,52.8634,52.8115,52.8634,62062.0
2016-06-28 10:55:00,71.25,71.26,71.02,71.03,72306.0,52.8634,52.8708,52.6928,52.7002,72306.0
2016-06-28 11:00:00,71.02,71.1,71.01,71.02,48717.0,52.6928,52.7521,52.6853,52.6928,48717.0
2016-06-28 11:05:00,71.01,71.08,70.96,71.02,91946.0,52.6853,52.7373,52.6482,52.6928,91946.0
2016-06-28 11:10:00,71.0,71.15,71.0,71.12,42251.0,52.6779,52.7892,52.6779,52.767,42251.0
2016-06-28 11:15:00,71.13,71.15,71.04,71.15,52471.0,52.7744,52.7892,52.7076,52.7892,52471.0
2016-06-28 11:20:00,71.14,71.19,71.03,71.05,104531.0,52.7818,52.8189,52.7002,52.715,104531.0
2016-06-28 11:25:00,71.04,71.17,71.04,71.08,90945.0,52.7076,52.804,52.7076,52.7373,90945.0
2016-06-28 11:30:00,71.08,71.34,71.08,71.32,209474.0,52.7373,52.9302,52.7373,52.9153,209474.0
2016-06-28 11:35:00,71.32,71.5,71.31,71.4,54116.0,52.9153,53.0489,52.9079,52.9747,54116.0
2016-06-28 11:40:00,71.41,71.52,71.37,71.51,24539.0,52.9821,53.0637,52.9524,53.0563,24539.0
2016-06-28 11:45:00,71.5,71.55,71.47,71.49,36119.0,53.0489,53.086,53.0266,53.0415,36119.0
2016-06-28 11:50:00,71.48,71.62,71.47,71.58,46152.0,53.0341,53.1379,53.0266,53.1082,46152.0
2016-06-28 11:55:00,71.58,71.59,71.49,71.5,84269.0,53.1082,53.1157,53.0415,53.0489,84269.0
2016-06-28 12:00:00,71.53,71.58,71.52,71.53,36571.0,53.0711,53.1082,53.0637,53.0711,36571.0
2016-06-28 12:05:00,71.53,71.53,71.44,71.46,18896.0,53.0711,53.0711,53.0044,53.0192,18896.0
2016-06-28 12:10:00,71.45,71.45,71.31,71.31,46515.0,53.0118,53.0118,52.9079,52.9079,46515.0
2016-06-28 12:15:00,71.31,71.44,71.3,71.43,25810.0,52.9079,53.0044,52.9005,52.997,25810.0
2016-06-28 12:20:00,71.43,71.5,71.4,71.4,17628.0,52.997,53.0489,52.9747,52.9747,17628.0
2016-06-28 12:25:00,71.41,71.42,71.34,71.41,24614.0,52.9821,52.9895,52.9302,52.9821,24614.0
2016-06-28 12:30:00,71.42,71.53,71.39,71.53,28653.0,52.9895,53.0711,52.9673,53.0711,28653.0
2016-06-28 12:35:00,71.55,71.62,71.53,71.62,26692.0,53.086,53.1379,53.0711,53.1379,26692.0
2016-06-28 12:40:00,71.61,71.72,71.58,71.63,57816.0,53.1305,53.2121,53.1082,53.1453,57816.0
2016-06-28 12:45:00,71.65,71.71,71.59,71.63,37337.0,53.1602,53.2047,53.1157,53.1453,37337.0
2016-06-28 12:50:00,71.63,71.67,71.57,71.59,31957.0,53.1453,53.175,53.1008,53.1157,31957.0
2016-06-28 12:55:00,71.59,71.59,71.44,71.45,22714.0,53.1157,53.1157,53.0044,53.0118,22714.0
2016-06-28 13:00:00,71.44,71.52,71.4,71.51,28953.0,53.0044,53.0637,52.9747,53.0563,28953.0
2016-06-28 13:05:00,71.52,71.55,71.39,71.47,40142.0,53.0637,53.086,52.9673,53.0266,40142.0
2016-06-28 13:10:00,71.47,71.61,71.46,71.61,27731.0,53.0266,53.1305,53.0192,53.1305,27731.0
2016-06-28 13:15:00,71.61,71.64,71.5,71.55,70443.0,53.1305,53.1528,53.0489,53.086,70443.0
2016-06-28 13:20:00,71.55,71.65,71.48,71.5,61824.0,53.086,53.1602,53.0341,53.0489,61824.0
2016-06-28 13:25:00,71.51,71.62,71.45,71.53,51367.0,53.0563,53.1379,53.0118,53.0711,51367.0
2016-06-28 13:30:00,71.53,71.55,71.4,71.43,71742.0,53.0711,53.086,52.9747,52.997,71742.0
2016-06-28 13:35:00,71.43,71.53,71.43,71.47,78673.0,52.997,53.0711,52.997,53.0266,78673.0
2016-06-28 13:40:00,71.47,71.58,71.44,71.58,43604.0,53.0266,53.1082,53.0044,53.1082,43604.0
2016-06-28 13:45:00,71.58,71.68,71.56,71.61,79063.0,53.1082,53.1824,53.0934,53.1305,79063.0
2016-06-28 13:50:00,71.61,71.67,71.58,71.6,40709.0,53.1305,53.175,53.1082,53.1231,40709.0
2016-06-28 13:55:00,71.59,71.62,71.49,71.5,37573.0,53.1157,53.1379,53.0415,53.0489,37573.0
2016-06-28 14:00:00,71.51,71.58,71.43,71.44,44034.0,53.0563,53.1082,52.997,53.0044,44034.0
2016-06-28 14:05:00,71.44,71.47,71.38,71.44,50634.0,53.0044,53.0266,52.9599,53.0044,50634.0
2016-06-28 14:10:00,71.44,71.5,71.4,71.47,57052.0,53.0044,53.0489,52.9747,53.0266,57052.0
2016-06-28 14:15:00,71.46,71.54,71.45,71.54,40338.0,53.0192,53.0786,53.0118,53.0786,40338.0
2016-06-28 14:20:00,71.53,71.53,71.41,71.41,42931.0,53.0711,53.0711,52.9821,52.9821,42931.0
2016-06-28 14:25:00,71.41,71.5,71.38,71.49,37008.0,52.9821,53.0489,52.9599,53.0415,37008.0
2016-06-28 14:30:00,71.49,71.62,71.47,71.58,48475.0,53.0415,53.1379,53.0266,53.1082,48475.0
2016-06-28 14:35:00,71.58,71.75,71.57,71.73,41011.0,53.1082,53.2344,53.1008,53.2195,41011.0
2016-06-28 14:40:00,71.73,71.77,71.63,71.69,68798.0,53.2195,53.2492,53.1453,53.1899,68798.0
2016-06-28 14:45:00,71.69,71.71,71.64,71.68,60462.0,53.1899,53.2047,53.1528,53.1824,60462.0
2016-06-28 14:50:00,71.69,71.83,71.69,71.8,73193.0,53.1899,53.2937,53.1899,53.2715,73193.0
2016-06-28 14:55:00,71.79,71.91,71.78,71.85,61036.0,53.2641,53.3531,53.2566,53.3086,61036.0
2016-06-28 15:00:00,71.85,71.86,71.78,71.78,61362.0,53.3086,53.316,53.2566,53.2566,61362.0
2016-06-28 15:05:00,71.78,71.81,71.76,71.79,45653.0,53.2566,53.2789,53.2418,53.2641,45653.0
2016-06-28 15:10:00,71.79,71.97,71.79,71.95,74964.0,53.2641,53.3976,53.2641,53.3828,74964.0
2016-06-28 15:15:00,71.94,71.96,71.9,71.96,74304.0,53.3753,53.3902,53.3457,53.3902,74304.0
2016-06-28 15:20:00,71.94,71.94,71.84,71.84,106682.0,53.3753,53.3753,53.3012,53.3012,106682.0
2016-06-28 15:25:00,71.84,71.85,71.71,71.75,62544.0,53.3012,53.3086,53.2047,53.2344,62544.0
2016-06-28 15:30:00,71.76,71.83,71.71,71.75,124059.0,53.2418,53.2937,53.2047,53.2344,124059.0
2016-06-28 15:35:00,71.76,71.89,71.74,71.86,74508.0,53.2418,53.3382,53.227,53.316,74508.0
2016-06-28 15:40:00,71.86,72.05,71.86,71.99,117040.0,53.316,53.457,53.316,53.4124,117040.0
2016-06-28 15:45:00,71.99,72.08,71.96,71.99,178860.0,53.4124,53.4792,53.3902,53.4124,178860.0
2016-06-28 15:50:00,72.0,72.01,71.88,71.97,148167.0,53.4199,53.4273,53.3308,53.3976,148167.0
2016-06-28 15:55:00,71.95,72.01,71.87,72.0,323215.0,53.3828,53.4273,53.3234,53.4199,323215.0
2016-06-29 09:30:00,72.12,72.32,72.03,72.26,148654.0,53.7874,53.9366,53.7203,53.8918,148654.0
2016-06-29 09:35:00,72.23,72.31,72.0,72.12,59476.0,53.8695,53.9291,53.6979,53.7874,59476.0
2016-06-29 09:40:00,72.11,72.34,72.01,72.08,61387.0,53.78,53.9515,53.7054,53.7576,61387.0
2016-06-29 09:45:00,72.13,72.15,71.96,72.06,37812.0,53.7949,53.8098,53.6681,53.7427,37812.0
2016-06-29 09:50:00,72.08,72.18,72.04,72.16,31124.0,53.7576,53.8322,53.7278,53.8173,31124.0
2016-06-29 09:55:00,72.19,72.21,72.1,72.14,54840.0,53.8396,53.8546,53.7725,53.8023,54840.0
2016-06-29 10:00:00,72.11,72.19,72.02,72.17,60914.0,53.78,53.8396,53.7129,53.8247,60914.0
2016-06-29 10:05:00,72.18,72.24,72.15,72.2,65155.0,53.8322,53.8769,53.8098,53.8471,65155.0
2016-06-29 10:10:00,72.22,72.41,72.2,72.37,64051.0,53.862,54.0037,53.8471,53.9739,64051.0
2016-06-29 10:15:00,72.39,72.54,72.38,72.52,48786.0,53.9888,54.1007,53.9813,54.0858,48786.0
2016-06-29 10:20:00,72.54,72.82,72.54,72.82,55572.0,54.1007,54.3095,54.1007,54.3095,55572.0
2016-06-29 10:25:00,72.83,72.91,72.8,72.91,56225.0,54.317,54.3766,54.2946,54.3766,56225.0
2016-06-29 10:30:00,72.91,72.94,72.7,72.7,66043.0,54.3766,54.399,54.22,54.22,66043.0
2016-06-29 10:35:00,72.71,72.79,72.68,72.73,44801.0,54.2275,54.2871,54.2051,54.2424,44801.0
2016-06-29 10:40:00,72.74,72.8,72.71,72.78,157429.0,54.2498,54.2946,54.2275,54.2797,157429.0
2016-06-29 10:45:00,72.78,72.83,72.71,72.76,64250.0,54.2797,54.317,54.2275,54.2647,64250.0
2016-06-29 10:50:00,72.77,72.86,72.75,72.81,63614.0,54.2722,54.3393,54.2573,54.302,63614.0
2016-06-29 10:55:00,72.81,72.92,72.81,72.92,42334.0,54.302,54.3841,54.302,54.3841,42334.0
2016-06-29 11:00:00,72.92,72.95,72.82,72.91,52292.0,54.3841,54.4065,54.3095,54.3766,52292.0
2016-06-29 11:05:00,72.92,72.96,72.82,72.91,63394.0,54.3841,54.4139,54.3095,54.3766,63394.0
2016-06-29 11:10:00,72.91,72.96,72.9,72.9,136183.0,54.3766,54.4139,54.3692,54.3692,136183.0
2016-06-29 11:15:00,72.91,72.96,72.9,72.94,82928.0,54.3766,54.4139,54.3692,54.399,82928.0
2016-06-29 11:20:00,72.94,72.95,72.89,72.91,87771.0,54.399,54.4065,54.3617,54.3766,87771.0
2016-06-29 11:25:00,72.91,72.99,72.9,72.97,67572.0,54.3766,54.4363,54.3692,54.4214,67572.0
2016-06-29 11:30:00,72.97,73.02,72.93,72.98,61672.0,54.4214,54.4587,54.3915,54.4288,61672.0
2016-06-29 11:35:00,72.99,73.04,72.97,73.0,60460.0,54.4363,54.4736,54.4214,54.4437,60460.0
2016-06-29 11:40:00,73.0,73.02,72.91,72.91,33704.0,54.4437,54.4587,54.3766,54.3766,33704.0
2016-06-29 11:45:00,72.93,72.94,72.82,72.85,53848.0,54.3915,54.399,54.3095,54.3319,53848.0
2016-06-29 11:50:00,72.86,72.9,72.81,72.83,81733.0,54.3393,54.3692,54.302,54.317,81733.0
2016-06-29 11:55:00,72.82,72.92,72.8,72.85,38999.0,54.3095,54.3841,54.2946,54.3319,38999.0
2016-06-29 12:00:00,72.85,72.89,72.78,72.81,23474.0,54.3319,54.3617,54.2797,54.302,23474.0
2016-06-29 12:05:00,72.81,72.85,72.76,72.85,54437.0,54.302,54.3319,54.2647,54.3319,54437.0
2016-06-29 12:10:00,72.84,72.92,72.84,72.91,36631.0,54.3244,54.3841,54.3244,54.3766,36631.0
2016-06-29 12:15:00,72.92,72.93,72.8,72.82,52604.0,54.3841,54.3915,54.2946,54.3095,52604.0
2016-06-29 12:20:00,72.82,72.86,72.78,72.8,39249.0,54.3095,54.3393,54.2797,54.2946,39249.0
2016-06-29 12:25:00,72.8,72.85,72.79,72.84,43853.0,54.2946,54.3319,54.2871,54.3244,43853.0
2016-06-29 12:30:00,72.83,72.85,72.77,72.77,25340.0,54.317,54.3319,54.2722,54.2722,25340.0
2016-06-29 12:35:00,72.77,72.8,72.73,72.76,55081.0,54.2722,54.2946,54.2424,54.2647,55081.0
2016-06-29 12:40:00,72.76,72.8,72.72,72.76,32600.0,54.2647,54.2946,54.2349,54.2647,32600.0
2016-06-29 12:45:00,72.75,72.8,72.72,72.77,41466.0,54.2573,54.2946,54.2349,54.2722,41466.0
2016-06-29 12:50:00,72.77,72.79,72.74,72.77,46289.0,54.2722,54.2871,54.2498,54.2722,46289.0
2016-06-29 12:55:00,72.77,72.85,72.76,72.81,41782.0,54.2722,54.3319,54.2647,54.302,41782.0
2016-06-29 13:00:00,72.81,72.86,72.77,72.81,27882.0,54.302,54.3393,54.2722,54.302,27882.0
2016-06-29 13:05:00,72.81,72.83,72.72,72.73,29452.0,54.302,54.317,54.2349,54.2424,29452.0
2016-06-29 13:10:00,72.73,72.74,72.68,72.7,18369.0,54.2424,54.2498,54.2051,54.22,18369.0
2016-06-29 13:15:00,72.71,72.88,72.71,72.87,31344.0,54.2275,54.3542,54.2275,54.3468,31344.0
2016-06-29 13:20:00,72.86,72.96,72.84,72.9,74197.0,54.3393,54.4139,54.3244,54.3692,74197.0
2016-06-29 13:25:00,72.91,72.92,72.83,72.84,28601.0,54.3766,54.3841,54.317,54.3244,28601.0
2016-06-29 13:30:00,72.83,72.95,72.83,72.95,35286.0,54.317,54.4065,54.317,54.4065,35286.0
2016-06-29 13:35:00,72.95,72.99,72.89,72.92,29639.0,54.4065,54.4363,54.3617,54.3841,29639.0
2016-06-29 13:40:00,72.93,73.0,72.93,72.96,38129.0,54.3915,54.4437,54.3915,54.4139,38129.0
2016-06-29 13:45:00,72.95,73.04,72.95,72.97,42355.0,54.4065,54.4736,54.4065,54.4214,42355.0
2016-06-29 13:50:00,72.97,73.0,72.96,72.97,50203.0,54.4214,54.4437,54.4139,54.4214,50203.0
2016-06-29 13:55:00,72.98,73.02,72.95,72.97,28819.0,54.4288,54.4587,54.4065,54.4214,28819.0
2016-06-29 14:00:00,72.97,73.01,72.95,72.99,34465.0,54.4214,54.4512,54.4065,54.4363,34465.0
2016-06-29 14:05:00,72.99,73.0,72.95,72.98,34532.0,54.4363,54.4437,54.4065,54.4288,34532.0
2016-06-29 14:10:00,72.99,73.01,72.92,72.96,40620.0,54.4363,54.4512,54.3841,54.4139,40620.0
2016-06-29 14:15:00,72.96,73.03,72.95,72.97,47787.0,54.4139,54.4661,54.4065,54.4214,47787.0
2016-06-29 14:20:00,72.97,73.08,72.96,73.06,69685.0,54.4214,54.5034,54.4139,54.4885,69685.0
2016-06-29 14:25:00,73.06,73.07,72.97,73.03,37353.0,54.4885,54.4959,54.4214,54.4661,37353.0
2016-06-29 14:30:00,73.03,73.09,73.02,73.03,37872.0,54.4661,54.5109,54.4587,54.4661,37872.0
2016-06-29 14:35:00,73.03,73.07,72.99,73.05,36990.0,54.4661,54.4959,54.4363,54.481,36990.0
2016-06-29 14:40:00,73.05,73.17,73.05,73.17,56359.0,54.481,54.5705,54.481,54.5705,56359.0
2016-06-29 14:45:00,73.17,73.17,73.02,73.04,52744.0,54.5705,54.5705,54.4587,54.4736,52744.0
2016-06-29 14:50:00,73.05,73.1,73.01,73.08,35522.0,54.481,54.5183,54.4512,54.5034,35522.0
2016-06-29 14:55:00,73.09,73.16,73.06,73.09,47853.0,54.5109,54.5631,54.4885,54.5109,47853.0
2016-06-29 15:00:00,73.08,73.16,73.06,73.13,45710.0,54.5034,54.5631,54.4885,54.5407,45710.0
2016-06-29 15:05:00,73.13,73.13,73.03,73.04,78500.0,54.5407,54.5407,54.4661,54.4736,78500.0
2016-06-29 15:10:00,73.03,73.06,72.98,73.01,68820.0,54.4661,54.4885,54.4288,54.4512,68820.0
2016-06-29 15:15:00,73.01,73.08,73.0,73.05,125286.0,54.4512,54.5034,54.4437,54.481,125286.0
2016-06-29 15:20:00,73.05,73.08,72.95,72.95,67720.0,54.481,54.5034,54.4065,54.4065,67720.0
2016-06-29 15:25:00,72.95,73.04,72.9,73.03,66950.0,54.4065,54.4736,54.3692,54.4661,66950.0
2016-06-29 15:30:00,73.03,73.07,72.92,73.07,517661.0,54.4661,54.4959,54.3841,54.4959,517661.0
2016-06-29 15:35:00,73.08,73.08,73.01,73.05,75787.0,54.5034,54.5034,54.4512,54.481,75787.0
2016-06-29 15:40:00,73.06,73.09,72.94,72.97,97553.0,54.4885,54.5109,54.399,54.4214,97553.0
2016-06-29 15:45:00,72.96,73.03,72.94,73.03,116060.0,54.4139,54.4661,54.399,54.4661,116060.0
2016-06-29 15:50:00,73.03,73.06,72.96,73.0,125418.0,54.4661,54.4885,54.4139,54.4437,125418.0
2016-06-29 15:55:00,72.99,73.05,72.95,72.96,230915.0,54.4363,54.481,54.4065,54.4139,230915.0
2016-06-30 09:30:00,73.1,73.26,73.07,73.17,125388.0,54.5183,54.6377,54.4959,54.5705,125388.0
2016-06-30 09:35:00,73.16,73.24,73.06,73.14,40581.0,54.5631,54.6227,54.4885,54.5482,40581.0
2016-06-30 09:40:00,73.14,73.23,72.98,73.06,74776.0,54.5482,54.6153,54.4288,54.4885,74776.0
2016-06-30 09:45:00,73.06,73.1,72.92,73.03,53409.0,54.4885,54.5183,54.3841,54.4661,53409.0
2016-06-30 09:50:00,73.02,73.05,72.75,72.82,44408.0,54.4587,54.481,54.2573,54.3095,44408.0
2016-06-30 09:55:00,72.82,72.86,72.75,72.84,34789.0,54.3095,54.3393,54.2573,54.3244,34789.0
2016-06-30 10:00:00,72.84,72.88,72.76,72.78,47812.0,54.3244,54.3542,54.2647,54.2797,47812.0
2016-06-30 10:05:00,72.77,72.86,72.71,72.84,37579.0,54.2722,54.3393,54.2275,54.3244,37579.0
2016-06-30 10:10:00,72.85,72.98,72.85,72.96,23698.0,54.3319,54.4288,54.3319,54.4139,23698.0
2016-06-30 10:15:00,72.97,73.03,72.93,72.95,35657.0,54.4214,54.4661,54.3915,54.4065,35657.0
2016-06-30 10:20:00,72.96,72.99,72.86,72.91,44167.0,54.4139,54.4363,54.3393,54.3766,44167.0
2016-06-30 10:25:00,72.91,72.95,72.75,72.88,50019.0,54.3766,54.4065,54.2573,54.3542,50019.0
2016-06-30 10:30:00,72.88,72.97,72.85,72.92,25141.0,54.3542,54.4214,54.3319,54.3841,25141.0
2016-06-30 10:35:00,72.93,73.06,72.93,73.0,32287.0,54.3915,54.4885,54.3915,54.4437,32287.0
2016-06-30 10:40:00,73.0,73.09,72.94,73.0,35758.0,54.4437,54.5109,54.399,54.4437,35758.0
2016-06-30 10:45:00,73.0,73.09,72.99,73.04,26132.0,54.4437,54.5109,54.4363,54.4736,26132.0
2016-06-30 10:50:00,73.05,73.1,72.98,73.01,20542.0,54.481,54.5183,54.4288,54.4512,20542.0
2016-06-30 10:55:00,73.0,73.06,72.98,73.03,17720.0,54.4437,54.4885,54.4288,54.4661,17720.0
2016-06-30 11:00:00,73.02,73.02,72.9,73.02,29979.0,54.4587,54.4587,54.3692,54.4587,29979.0
2016-06-30 11:05:00,73.02,73.03,72.97,73.03,27140.0,54.4587,54.4661,54.4214,54.4661,27140.0
2016-06-30 11:10:00,73.04,73.08,73.01,73.01,25320.0,54.4736,54.5034,54.4512,54.4512,25320.0
2016-06-30 11:15:00,73.02,73.09,72.99,73.01,25235.0,54.4587,54.5109,54.4363,54.4512,25235.0
2016-06-30 11:20:00,73.02,73.16,73.01,73.11,38776.0,54.4587,54.5631,54.4512,54.5258,38776.0
2016-06-30 11:25:00,73.11,73.24,73.1,73.19,41289.0,54.5258,54.6227,54.5183,54.5854,41289.0
2016-06-30 11:30:00,73.2,73.3,73.2,73.24,63733.0,54.5929,54.6675,54.5929,54.6227,63733.0
2016-06-30 11:35:00,73.24,73.27,73.15,73.2,16711.0,54.6227,54.6451,54.5556,54.5929,16711.0
2016-06-30 11:40:00,73.2,73.23,73.1,73.1,88271.0,54.5929,54.6153,54.5183,54.5183,88271.0
2016-06-30 11:45:00,73.1,73.22,73.1,73.19,22957.0,54.5183,54.6078,54.5183,54.5854,22957.0
2016-06-30 11:50:00,73.19,73.24,73.13,73.24,29077.0,54.5854,54.6227,54.5407,54.6227,29077.0
2016-06-30 11:55:00,73.23,73.31,73.21,73.31,31147.0,54.6153,54.6749,54.6004,54.6749,31147.0
2016-06-30 12:00:00,73.31,73.43,73.27,73.27,59829.0,54.6749,54.7644,54.6451,54.6451,59829.0
2016-06-30 12:05:00,73.27,73.29,73.2,73.23,28526.0,54.6451,54.66,54.5929,54.6153,28526.0
2016-06-30 12:10:00,73.23,73.34,73.23,73.32,20763.0,54.6153,54.6973,54.6153,54.6824,20763.0
2016-06-30 12:15:00,73.33,73.43,73.32,73.4,26588.0,54.6899,54.7644,54.6824,54.7421,26588.0
2016-06-30 12:20:00,73.4,73.46,73.34,73.46,33475.0,54.7421,54.7868,54.6973,54.7868,33475.0
2016-06-30 12:25:00,73.46,73.46,73.34,73.39,41500.0,54.7868,54.7868,54.6973,54.7346,41500.0
2016-06-30 12:30:00,73.39,73.42,73.35,73.36,30694.0,54.7346,54.757,54.7048,54.7122,30694.0
2016-06-30 12:35:00,73.37,73.43,73.35,73.39,43790.0,54.7197,54.7644,54.7048,54.7346,43790.0
2016-06-30 12:40:00,73.39,73.43,73.33,73.4,45895.0,54.7346,54.7644,54.6899,54.7421,45895.0
2016-06-30 12:45:00,73.39,73.48,73.38,73.48,33999.0,54.7346,54.8017,54.7271,54.8017,33999.0
2016-06-30 12:50:00,73.48,73.57,73.48,73.51,37223.0,54.8017,54.8689,54.8017,54.8241,37223.0
2016-06-30 12:55:00,73.5,73.56,73.48,73.49,27506.0,54.8166,54.8614,54.8017,54.8092,27506.0
2016-06-30 13:00:00,73.5,73.55,73.43,73.54,28098.0,54.8166,54.8539,54.7644,54.8465,28098.0
2016-06-30 13:05:00,73.54,73.58,73.5,73.55,18763.0,54.8465,54.8763,54.8166,54.8539,18763.0
2016-06-30 13:10:00,73.55,73.55,73.47,73.53,16339.0,54.8539,54.8539,54.7943,54.839,16339.0
2016-06-30 13:15:00,73.52,73.59,73.51,73.54,22673.0,54.8316,54.8838,54.8241,54.8465,22673.0
2016-06-30 13:20:00,73.53,73.57,73.49,73.5,20736.0,54.839,54.8689,54.8092,54.8166,20736.0
2016-06-30 13:25:00,73.51,73.52,73.39,73.42,19257.0,54.8241,54.8316,54.7346,54.757,19257.0
2016-06-30 13:30:00,73.42,73.44,73.33,73.34,20515.0,54.757,54.7719,54.6899,54.6973,20515.0
2016-06-30 13:35:00,73.34,73.42,73.33,73.38,23242.0,54.6973,54.757,54.6899,54.7271,23242.0
2016-06-30 13:40:00,73.38,73.44,73.38,73.44,12944.0,54.7271,54.7719,54.7271,54.7719,12944.0
2016-06-30 13:45:00,73.43,73.45,73.37,73.39,23692.0,54.7644,54.7794,54.7197,54.7346,23692.0
2016-06-30 13:50:00,73.4,73.44,73.38,73.41,25219.0,54.7421,54.7719,54.7271,54.7495,25219.0
2016-06-30 13:55:00,73.41,73.52,73.38,73.47,45461.0,54.7495,54.8316,54.7271,54.7943,45461.0
2016-06-30 14:00:00,73.47,73.57,73.45,73.57,34732.0,54.7943,54.8689,54.7794,54.8689,34732.0
2016-06-30 14:05:00,73.56,73.63,73.53,73.63,56920.0,54.8614,54.9136,54.839,54.9136,56920.0
2016-06-30 14:10:00,73.63,73.68,73.6,73.61,50468.0,54.9136,54.9509,54.8912,54.8987,50468.0
2016-06-30 14:15:00,73.61,73.71,73.59,73.67,35718.0,54.8987,54.9733,54.8838,54.9434,35718.0
2016-06-30 14:20:00,73.68,73.75,73.68,73.74,37429.0,54.9509,55.0031,54.9509,54.9956,37429.0
2016-06-30 14:25:00,73.74,73.75,73.59,73.63,42323.0,54.9956,55.0031,54.8838,54.9136,42323.0
2016-06-30 14:30:00,73.64,73.69,73.59,73.59,29695.0,54.9211,54.9583,54.8838,54.8838,29695.0
2016-06-30 14:35:00,73.58,73.63,73.51,73.54,55507.0,54.8763,54.9136,54.8241,54.8465,55507.0
2016-06-30 14:40:00,73.54,73.59,73.48,73.51,60714.0,54.8465,54.8838,54.8017,54.8241,60714.0
2016-06-30 14:45:00,73.51,73.53,73.45,73.51,50756.0,54.8241,54.839,54.7794,54.8241,50756.0
2016-06-30 14:50:00,73.51,73.57,73.49,73.54,73855.0,54.8241,54.8689,54.8092,54.8465,73855.0
2016-06-30 14:55:00,73.55,73.58,73.47,73.53,55055.0,54.8539,54.8763,54.7943,54.839,55055.0
2016-06-30 15:00:00,73.54,73.57,73.48,73.49,39121.0,54.8465,54.8689,54.8017,54.8092,39121.0
2016-06-30 15:05:00,73.49,73.54,73.48,73.52,30871.0,54.8092,54.8465,54.8017,54.8316,30871.0
2016-06-30 15:10:00,73.52,73.52,73.44,73.46,63726.0,54.8316,54.8316,54.7719,54.7868,63726.0
2016-06-30 15:15:00,73.46,73.48,73.41,73.45,57830.0,54.7868,54.8017,54.7495,54.7794,57830.0
2016-06-30 15:20:00,73.45,73.52,73.42,73.5,34752.0,54.7794,54.8316,54.757,54.8166,34752.0
2016-06-30 15:25:00,73.51,73.62,73.51,73.59,53702.0,54.8241,54.9061,54.8241,54.8838,53702.0
2016-06-30 15:30:00,73.59,73.62,73.53,73.59,72300.0,54.8838,54.9061,54.839,54.8838,72300.0
2016-06-30 15:35:00,73.6,73.63,73.51,73.55,67928.0,54.8912,54.9136,54.8241,54.8539,67928.0
2016-06-30 15:40:00,73.55,73.58,73.47,73.48,85828.0,54.8539,54.8763,54.7943,54.8017,85828.0
2016-06-30 15:45:00,73.46,73.48,73.36,73.37,103264.0,54.7868,54.8017,54.7122,54.7197,103264.0
2016-06-30 15:50:00,73.38,73.48,73.37,73.47,164124.0,54.7271,54.8017,54.7197,54.7943,164124.0
2016-06-30 15:55:00,73.48,73.56,73.41,73.55,395445.0,54.8017,54.8614,54.7495,54.8539,395445.0
2016-07-01 09:30:00,73.66,73.66,73.33,73.65,99348.0,54.936,54.936,54.6899,54.9285,99348.0
2016-07-01 09:35:00,73.65,73.69,73.48,73.49,54600.0,54.9285,54.9583,54.8017,54.8092,54600.0
2016-07-01 09:40:00,73.5,73.62,73.44,73.62,19833.0,54.8166,54.9061,54.7719,54.9061,19833.0
2016-07-01 09:45:00,73.6,73.72,73.58,73.7,29015.0,54.8912,54.9807,54.8763,54.9658,29015.0
2016-07-01 09:50:00,73.71,73.81,73.69,73.78,38172.0,54.9733,55.0478,54.9583,55.0255,38172.0
2016-07-01 09:55:00,73.78,73.93,73.78,73.91,60857.0,55.0255,55.1373,55.0255,55.1224,60857.0
2016-07-01 10:00:00,73.93,73.97,73.9,73.97,26276.0,55.1373,55.1672,55.115,55.1672,26276.0
2016-07-01 10:05:00,73.96,73.98,73.87,73.9,32093.0,55.1597,55.1746,55.0926,55.115,32093.0
2016-07-01 10:10:00,73.89,73.9,73.82,73.84,26288.0,55.1075,55.115,55.0553,55.0702,26288.0
2016-07-01 10:15:00,73.83,74.09,73.81,74.07,70493.0,55.0628,55.2567,55.0478,55.2418,70493.0
2016-07-01 10:20:00,74.07,74.16,74.05,74.05,53375.0,55.2418,55.3089,55.2268,55.2268,53375.0
2016-07-01 10:25:00,74.04,74.08,73.98,74.03,20486.0,55.2194,55.2492,55.1746,55.2119,20486.0
2016-07-01 10:30:00,74.0,74.0,73.9,73.92,19337.0,55.1895,55.1895,55.115,55.1299,19337.0
2016-07-01 10:35:00,73.92,73.97,73.92,73.94,21155.0,55.1299,55.1672,55.1299,55.1448,21155.0
2016-07-01 10:40:00,73.93,73.99,73.89,73.98,29582.0,55.1373,55.1821,55.1075,55.1746,29582.0
2016-07-01 10:45:00,73.97,74.04,73.93,73.97,47377.0,55.1672,55.2194,55.1373,55.1672,47377.0
2016-07-01 10:50:00,73.96,74.1,73.95,74.09,28652.0,55.1597,55.2641,55.1523,55.2567,28652.0
2016-07-01 10:55:00,74.08,74.08,73.89,73.9,27605.0,55.2492,55.2492,55.1075,55.115,27605.0
2016-07-01 11:00:00,73.89,73.89,73.77,73.77,32426.0,55.1075,55.1075,55.018,55.018,32426.0
2016-07-01 11:05:00,73.77,73.89,73.77,73.84,26591.0,55.018,55.1075,55.018,55.0702,26591.0
2016-07-01 11:10:00,73.85,73.88,73.78,73.83,33998.0,55.0777,55.1,55.0255,55.0628,33998.0
2016-07-01 11:15:00,73.83,73.84,73.74,73.82,31021.0,55.0628,55.0702,54.9956,55.0553,31021.0
2016-07-01 11:20:00,73.82,73.82,73.71,73.71,16475.0,55.0553,55.0553,54.9733,54.9733,16475.0
2016-07-01 11:25:00,73.7,73.81,73.67,73.81,33286.0,54.9658,55.0478,54.9434,55.0478,33286.0
2016-07-01 11:30:00,73.8,73.87,73.8,73.86,20938.0,55.0404,55.0926,55.0404,55.0851,20938.0
2016-07-01 11:35:00,73.86,73.9,73.82,73.84,44862.0,55.0851,55.115,55.0553,55.0702,44862.0
2016-07-01 11:40:00,73.84,73.87,73.74,73.76,25335.0,55.0702,55.0926,54.9956,55.0106,25335.0
2016-07-01 11:45:00,73.77,73.77,73.68,73.75,26787.0,55.018,55.018,54.9509,55.0031,26787.0
2016-07-01 11:50:00,73.75,73.77,73.7,73.73,24123.0,55.0031,55.018,54.9658,54.9882,24123.0
2016-07-01 11:55:00,73.74,73.81,73.72,73.8,16655.0,54.9956,55.0478,54.9807,55.0404,16655.0
2016-07-01 12:00:00,73.8,73.84,73.74,73.74,24931.0,55.0404,55.0702,54.9956,54.9956,24931.0
2016-07-01 12:05:00,73.74,73.79,73.73,73.77,31847.0,54.9956,55.0329,54.9882,55.018,31847.0
2016-07-01 12:10:00,73.77,73.79,73.72,73.78,16661.0,55.018,55.0329,54.9807,55.0255,16661.0
2016-07-01 12:15:00,73.79,73.85,73.78,73.85,8956.0,55.0329,55.0777,55.0255,55.0777,8956.0
2016-07-01 12:20:00,73.84,73.85,73.77,73.77,17069.0,55.0702,55.0777,55.018,55.018,17069.0
2016-07-01 12:25:00,73.77,73.78,73.68,73.75,14983.0,55.018,55.0255,54.9509,55.0031,14983.0
2016-07-01 12:30:00,73.74,73.77,73.72,73.75,14903.0,54.9956,55.018,54.9807,55.0031,14903.0
2016-07-01 12:35:00,73.74,73.79,73.72,73.73,13252.0,54.9956,55.0329,54.9807,54.9882,13252.0
2016-07-01 12:40:00,73.73,73.81,73.72,73.8,14808.0,54.9882,55.0478,54.9807,55.0404,14808.0
2016-07-01 12:45:00,73.79,73.79,73.74,73.76,15083.0,55.0329,55.0329,54.9956,55.0106,15083.0
2016-07-01 12:50:00,73.75,73.8,73.71,73.78,12930.0,55.0031,55.0404,54.9733,55.0255,12930.0
2016-07-01 12:55:00,73.78,73.78,73.68,73.69,12292.0,55.0255,55.0255,54.9509,54.9583,12292.0
2016-07-01 13:00:00,73.69,73.79,73.68,73.78,14602.0,54.9583,55.0329,54.9509,55.0255,14602.0
2016-07-01 13:05:00,73.79,73.82,73.77,73.81,12721.0,55.0329,55.0553,55.018,55.0478,12721.0
2016-07-01 13:10:00,73.81,73.85,73.8,73.82,24146.0,55.0478,55.0777,55.0404,55.0553,24146.0
2016-07-01 13:15:00,73.82,73.83,73.79,73.8,20685.0,55.0553,55.0628,55.0329,55.0404,20685.0
2016-07-01 13:20:00,73.79,73.79,73.73,73.73,17186.0,55.0329,55.0329,54.9882,54.9882,17186.0
2016-07-01 13:25:00,73.74,73.77,73.72,73.72,20323.0,54.9956,55.018,54.9807,54.9807,20323.0
2016-07-01 13:30:00,73.72,73.75,73.68,73.75,20698.0,54.9807,55.0031,54.9509,55.0031,20698.0
2016-07-01 13:35:00,73.75,73.75,73.67,73.72,20439.0,55.0031,55.0031,54.9434,54.9807,20439.0
2016-07-01 13:40:00,73.72,73.84,73.71,73.83,26718.0,54.9807,55.0702,54.9733,55.0628,26718.0
2016-07-01 13:45:00,73.84,73.85,73.76,73.83,20784.0,55.0702,55.0777,55.0106,55.0628,20784.0
2016-07-01 13:50:00,73.83,73.84,73.71,73.72,50538.0,55.0628,55.0702,54.9733,54.9807,50538.0
2016-07-01 13:55:00,73.72,73.8,73.72,73.79,20962.0,54.9807,55.0404,54.9807,55.0329,20962.0
2016-07-01 14:00:00,73.78,73.89,73.78,73.86,28258.0,55.0255,55.1075,55.0255,55.0851,28258.0
2016-07-01 14:05:00,73.86,73.89,73.83,73.85,24257.0,55.0851,55.1075,55.0628,55.0777,24257.0
2016-07-01 14:10:00,73.83,73.86,73.73,73.73,19194.0,55.0628,55.0851,54.9882,54.9882,19194.0
2016-07-01 14:15:00,73.72,73.77,73.7,73.74,13998.0,54.9807,55.018,54.9658,54.9956,13998.0
2016-07-01 14:20:00,73.74,73.76,73.7,73.73,14616.0,54.9956,55.0106,54.9658,54.9882,14616.0
2016-07-01 14:25:00,73.72,73.74,73.65,73.7,16513.0,54.9807,54.9956,54.9285,54.9658,16513.0
2016-07-01 14:30:00,73.7,73.73,73.63,73.65,13404.0,54.9658,54.9882,54.9136,54.9285,13404.0
2016-07-01 14:35:00,73.64,73.71,73.63,73.67,18470.0,54.9211,54.9733,54.9136,54.9434,18470.0
2016-07-01 14:40:00,73.66,73.7,73.61,73.67,13672.0,54.936,54.9658,54.8987,54.9434,13672.0
2016-07-01 14:45:00,73.66,73.71,73.63,73.67,33460.0,54.936,54.9733,54.9136,54.9434,33460.0
2016-07-01 14:50:00,73.68,73.7,73.61,73.62,25253.0,54.9509,54.9658,54.8987,54.9061,25253.0
2016-07-01 14:55:00,73.62,73.68,73.59,73.68,17388.0,54.9061,54.9509,54.8838,54.9509,17388.0
2016-07-01 15:00:00,73.68,73.73,73.68,73.69,10061.0,54.9509,54.9882,54.9509,54.9583,10061.0
2016-07-01 15:05:00,73.69,73.84,73.69,73.79,27270.0,54.9583,55.0702,54.9583,55.0329,27270.0
2016-07-01 15:10:00,73.79,73.82,73.77,73.77,22705.0,55.0329,55.0553,55.018,55.018,22705.0
2016-07-01 15:15:00,73.77,73.81,73.74,73.77,26038.0,55.018,55.0478,54.9956,55.018,26038.0
2016-07-01 15:20:00,73.77,73.8,73.72,73.73,25012.0,55.018,55.0404,54.9807,54.9882,25012.0
2016-07-01 15:25:00,73.74,73.81,73.74,73.77,18481.0,54.9956,55.0478,54.9956,55.018,18481.0
2016-07-01 15:30:00,73.75,73.9,73.74,73.88,62126.0,55.0031,55.115,54.9956,55.1,62126.0
2016-07-01 15:35:00,73.87,73.89,73.75,73.79,48166.0,55.0926,55.1075,55.0031,55.0329,48166.0
2016-07-01 15:40:00,73.79,73.87,73.79,73.83,36823.0,55.0329,55.0926,55.0329,55.0628,36823.0
2016-07-01 15:45:00,73.82,73.83,73.73,73.74,48307.0,55.0553,55.0628,54.9882,54.9956,48307.0
2016-07-01 15:50:00,73.74,73.8,73.74,73.77,58122.0,54.9956,55.0404,54.9956,55.018,58122.0
2016-07-01 15:55:00,73.78,73.9,73.77,73.77,158645.0,55.0255,55.115,55.018,55.018,158645.0
2016-07-05 09:30:00,73.75,73.91,73.59,73.61,99093.0,55.0031,55.1224,54.8838,54.8987,99093.0
2016-07-05 09:35:00,73.6,73.94,73.56,73.74,41015.0,54.8912,55.1448,54.8614,54.9956,41015.0
2016-07-05 09:40:00,73.73,73.86,73.67,73.74,45138.0,54.9882,55.0851,54.9434,54.9956,45138.0
2016-07-05 09:45:00,73.75,73.85,73.66,73.66,62431.0,55.0031,55.0777,54.936,54.936,62431.0
2016-07-05 09:50:00,73.65,73.75,73.63,73.65,37045.0,54.9285,55.0031,54.9136,54.9285,37045.0
2016-07-05 09:55:00,73.66,73.86,73.64,73.81,61972.0,54.936,55.0851,54.9211,55.0478,61972.0
2016-07-05 10:00:00,73.8,73.87,73.73,73.79,35041.0,55.0404,55.0926,54.9882,55.0329,35041.0
2016-07-05 10:05:00,73.78,73.83,73.72,73.78,30285.0,55.0255,55.0628,54.9807,55.0255,30285.0
2016-07-05 10:10:00,73.79,73.88,73.73,73.85,40448.0,55.0329,55.1,54.9882,55.0777,40448.0
2016-07-05 10:15:00,73.86,73.92,73.79,73.8,41434.0,55.0851,55.1299,55.0329,55.0404,41434.0
2016-07-05 10:20:00,73.8,73.82,73.63,73.65,56027.0,55.0404,55.0553,54.9136,54.9285,56027.0
2016-07-05 10:25:00,73.63,73.68,73.55,73.67,32434.0,54.9136,54.9509,54.8539,54.9434,32434.0
2016-07-05 10:30:00,73.67,73.81,73.64,73.7,40711.0,54.9434,55.0478,54.9211,54.9658,40711.0
2016-07-05 10:35:00,73.71,73.75,73.65,73.74,15165.0,54.9733,55.0031,54.9285,54.9956,15165.0
2016-07-05 10:40:00,73.75,73.76,73.62,73.62,28678.0,55.0031,55.0106,54.9061,54.9061,28678.0
2016-07-05 10:45:00,73.64,73.64,73.56,73.58,13767.0,54.9211,54.9211,54.8614,54.8763,13767.0
2016-07-05 10:50:00,73.57,73.58,73.52,73.55,21440.0,54.8689,54.8763,54.8316,54.8539,21440.0
2016-07-05 10:55:00,73.55,73.6,73.54,73.56,28783.0,54.8539,54.8912,54.8465,54.8614,28783.0
2016-07-05 11:00:00,73.56,73.57,73.46,73.47,63404.0,54.8614,54.8689,54.7868,54.7943,63404.0
2016-07-05 11:05:00,73.46,73.49,73.39,73.4,58154.0,54.7868,54.8092,54.7346,54.7421,58154.0
2016-07-05 11:10:00,73.41,73.44,73.29,73.34,39550.0,54.7495,54.7719,54.66,54.6973,39550.0
2016-07-05 11:15:00,73.34,73.6,73.34,73.55,46857.0,54.6973,54.8912,54.6973,54.8539,46857.0
2016-07-05 11:20:00,73.55,73.73,73.49,73.73,21837.0,54.8539,54.9882,54.8092,54.9882,21837.0
2016-07-05 11:25:00,73.73,73.74,73.63,73.69,21340.0,54.9882,54.9956,54.9136,54.9583,21340.0
2016-07-05 11:30:00,73.69,73.75,73.65,73.71,18757.0,54.9583,55.0031,54.9285,54.9733,18757.0
2016-07-05 11:35:00,73.72,73.78,73.69,73.76,45374.0,54.9807,55.0255,54.9583,55.0106,45374.0
2016-07-05 11:40:00,73.75,73.78,73.67,73.74,44865.0,55.0031,55.0255,54.9434,54.9956,44865.0
2016-07-05 11:45:00,73.74,73.75,73.66,73.75,19127.0,54.9956,55.0031,54.936,55.0031,19127.0
2016-07-05 11:50:00,73.74,73.76,73.68,73.71,16199.0,54.9956,55.0106,54.9509,54.9733,16199.0
2016-07-05 11:55:00,73.7,73.76,73.63,73.74,29099.0,54.9658,55.0106,54.9136,54.9956,29099.0
2016-07-05 12:00:00,73.74,73.76,73.68,73.76,23252.0,54.9956,55.0106,54.9509,55.0106,23252.0
2016-07-05 12:05:00,73.75,73.75,73.66,73.67,25940.0,55.0031,55.0031,54.936,54.9434,25940.0
2016-07-05 12:10:00,73.68,73.79,73.65,73.72,21226.0,54.9509,55.0329,54.9285,54.9807,21226.0
2016-07-05 12:15:00,73.72,73.84,73.72,73.81,32863.0,54.9807,55.0702,54.9807,55.0478,32863.0
2016-07-05 12:20:00,73.8,73.85,73.79,73.83,13089.0,55.0404,55.0777,55.0329,55.0628,13089.0
2016-07-05 12:25:00,73.84,73.89,73.82,73.87,14205.0,55.0702,55.1075,55.0553,55.0926,14205.0
2016-07-05 12:30:00,73.88,73.9,73.82,73.82,27439.0,55.1,55.115,55.0553,55.0553,27439.0
2016-07-05 12:35:00,73.84,73.85,73.75,73.77,17669.0,55.0702,55.0777,55.0031,55.018,17669.0
2016-07-05 12:40:00,73.78,73.85,73.76,73.84,21887.0,55.0255,55.0777,55.0106,55.0702,21887.0
2016-07-05 12:45:00,73.84,73.87,73.81,73.83,13736.0,55.0702,55.0926,55.0478,55.0628,13736.0
2016-07-05 12:50:00,73.83,73.83,73.74,73.75,17019.0,55.0628,55.0628,54.9956,55.0031,17019.0
2016-07-05 12:55:00,73.75,73.81,73.72,73.8,12994.0,55.0031,55.0478,54.9807,55.0404,12994.0
2016-07-05 13:00:00,73.8,73.83,73.75,73.8,22801.0,55.0404,55.0628,55.0031,55.0404,22801.0
2016-07-05 13:05:00,73.8,73.89,73.77,73.88,18091.0,55.0404,55.1075,55.018,55.1,18091.0
2016-07-05 13:10:00,73.88,73.91,73.85,73.87,14093.0,55.1,55.1224,55.0777,55.0926,14093.0
2016-07-05 13:15:00,73.86,73.91,73.83,73.84,19250.0,55.0851,55.1224,55.0628,55.0702,19250.0
2016-07-05 13:20:00,73.85,73.86,73.81,73.85,42431.0,55.0777,55.0851,55.0478,55.0777,42431.0
2016-07-05 13:25:00,73.86,73.9,73.85,73.85,15098.0,55.0851,55.115,55.0777,55.0777,15098.0
2016-07-05 13:30:00,73.85,73.92,73.83,73.88,42344.0,55.0777,55.1299,55.0628,55.1,42344.0
2016-07-05 13:35:00,73.87,73.91,73.85,73.88,30677.0,55.0926,55.1224,55.0777,55.1,30677.0
2016-07-05 13:40:00,73.88,73.91,73.85,73.87,22885.0,55.1,55.1224,55.0777,55.0926,22885.0
2016-07-05 13:45:00,73.87,73.87,73.82,73.84,26600.0,55.0926,55.0926,55.0553,55.0702,26600.0
2016-07-05 13:50:00,73.84,73.86,73.82,73.83,24144.0,55.0702,55.0851,55.0553,55.0628,24144.0
2016-07-05 13:55:00,73.83,73.93,73.83,73.92,23094.0,55.0628,55.1373,55.0628,55.1299,23094.0
2016-07-05 14:00:00,73.91,73.98,73.91,73.95,30328.0,55.1224,55.1746,55.1224,55.1523,30328.0
2016-07-05 14:05:00,73.95,73.97,73.9,73.96,24071.0,55.1523,55.1672,55.115,55.1597,24071.0
2016-07-05 14:10:00,73.95,74.0,73.94,73.95,21777.0,55.1523,55.1895,55.1448,55.1523,21777.0
2016-07-05 14:15:00,73.95,74.03,73.95,73.96,24551.0,55.1523,55.2119,55.1523,55.1597,24551.0
2016-07-05 14:20:00,73.96,74.08,73.94,74.06,44631.0,55.1597,55.2492,55.1448,55.2343,44631.0
2016-07-05 14:25:00,74.06,74.06,73.97,74.01,19162.0,55.2343,55.2343,55.1672,55.197,19162.0
2016-07-05 14:30:00,74.01,74.03,73.97,73.98,25679.0,55.197,55.2119,55.1672,55.1746,25679.0
2016-07-05 14:35:00,73.98,74.0,73.93,73.94,20061.0,55.1746,55.1895,55.1373,55.1448,20061.0
2016-07-05 14:40:00,73.94,73.98,73.93,73.98,19738.0,55.1448,55.1746,55.1373,55.1746,19738.0
2016-07-05 14:45:00,73.98,73.99,73.93,73.97,99438.0,55.1746,55.1821,55.1373,55.1672,99438.0
2016-07-05 14:50:00,73.96,74.02,73.91,73.98,49736.0,55.1597,55.2045,55.1224,55.1746,49736.0
2016-07-05 14:55:00,73.97,73.98,73.89,73.91,37693.0,55.1672,55.1746,55.1075,55.1224,37693.0
2016-07-05 15:00:00,73.9,73.94,73.88,73.92,31074.0,55.115,55.1448,55.1,55.1299,31074.0
2016-07-05 15:05:00,73.93,73.95,73.88,73.92,46255.0,55.1373,55.1523,55.1,55.1299,46255.0
2016-07-05 15:10:00,73.93,73.97,73.89,73.9,38164.0,55.1373,55.1672,55.1075,55.115,38164.0
2016-07-05 15:15:00,73.89,73.95,73.87,73.92,34314.0,55.1075,55.1523,55.0926,55.1299,34314.0
2016-07-05 15:20:00,73.93,73.97,73.92,73.93,23882.0,55.1373,55.1672,55.1299,55.1373,23882.0
2016-07-05 15:25:00,73.94,73.98,73.92,73.95,27120.0,55.1448,55.1746,55.1299,55.1523,27120.0
2016-07-05 15:30:00,73.95,74.12,73.94,74.09,69126.0,55.1523,55.279,55.1448,55.2567,69126.0
2016-07-05 15:35:00,74.09,74.19,74.0,74.12,146820.0,55.2567,55.3312,55.1895,55.279,146820.0
2016-07-05 15:40:00,74.13,74.13,73.98,74.05,169571.0,55.2865,55.2865,55.1746,55.2268,169571.0
2016-07-05 15:45:00,74.05,74.05,73.96,73.98,79606.0,55.2268,55.2268,55.1597,55.1746,79606.0
2016-07-05 15:50:00,73.98,73.98,73.86,73.93,84834.0,55.1746,55.1746,55.0851,55.1373,84834.0
2016-07-05 15:55:00,73.93,73.94,73.72,73.76,286115.0,55.1373,55.1448,54.9807,55.0106,286115.0
2016-07-06 09:30:00,74.01,74.06,73.31,73.5,163866.0,55.197,55.2343,54.6749,54.8166,163866.0
2016-07-06 09:35:00,73.5,73.57,73.21,73.42,80844.0,54.8166,54.8689,54.6004,54.757,80844.0
2016-07-06 09:40:00,73.42,73.46,73.28,73.36,95631.0,54.757,54.7868,54.6526,54.7122,95631.0
2016-07-06 09:45:00,73.37,73.43,73.18,73.35,125357.0,54.7197,54.7644,54.578,54.7048,125357.0
2016-07-06 09:50:00,73.35,73.38,73.14,73.24,116134.0,54.7048,54.7271,54.5482,54.6227,116134.0
2016-07-06 09:55:00,73.25,73.45,73.25,73.32,73678.0,54.6302,54.7794,54.6302,54.6824,73678.0
2016-07-06 10:00:00,73.32,73.61,73.3,73.4,141730.0,54.6824,54.8987,54.6675,54.7421,141730.0
2016-07-06 10:05:00,73.39,73.39,73.15,73.17,70945.0,54.7346,54.7346,54.5556,54.5705,70945.0
2016-07-06 10:10:00,73.14,73.23,73.08,73.15,74077.0,54.5482,54.6153,54.5034,54.5556,74077.0
2016-07-06 10:15:00,73.14,73.14,72.87,72.94,64587.0,54.5482,54.5482,54.3468,54.399,64587.0
2016-07-06 10:20:00,72.94,73.07,72.9,73.04,47717.0,54.399,54.4959,54.3692,54.4736,47717.0
2016-07-06 10:25:00,73.05,73.12,72.9,72.95,66524.0,54.481,54.5332,54.3692,54.4065,66524.0
2016-07-06 10:30:00,72.96,73.06,72.93,73.06,74359.0,54.4139,54.4885,54.3915,54.4885,74359.0
2016-07-06 10:35:00,73.07,73.09,72.99,73.09,49566.0,54.4959,54.5109,54.4363,54.5109,49566.0
2016-07-06 10:40:00,73.09,73.19,73.09,73.11,47389.0,54.5109,54.5854,54.5109,54.5258,47389.0
2016-07-06 10:45:00,73.1,73.1,72.98,73.05,62481.0,54.5183,54.5183,54.4288,54.481,62481.0
2016-07-06 10:50:00,73.04,73.12,73.01,73.05,73092.0,54.4736,54.5332,54.4512,54.481,73092.0
2016-07-06 10:55:00,73.05,73.09,72.96,73.09,44606.0,54.481,54.5109,54.4139,54.5109,44606.0
2016-07-06 11:00:00,73.09,73.15,73.01,73.01,87986.0,54.5109,54.5556,54.4512,54.4512,87986.0
2016-07-06 11:05:00,73.01,73.09,73.0,73.04,72040.0,54.4512,54.5109,54.4437,54.4736,72040.0
2016-07-06 11:10:00,73.05,73.13,73.04,73.05,93281.0,54.481,54.5407,54.4736,54.481,93281.0
2016-07-06 11:15:00,73.05,73.21,73.04,73.16,41505.0,54.481,54.6004,54.4736,54.5631,41505.0
2016-07-06 11:20:00,73.16,73.17,73.09,73.11,42537.0,54.5631,54.5705,54.5109,54.5258,42537.0
2016-07-06 11:25:00,73.11,73.15,73.03,73.03,48558.0,54.5258,54.5556,54.4661,54.4661,48558.0
2016-07-06 11:30:00,73.04,73.23,73.04,73.11,34750.0,54.4736,54.6153,54.4736,54.5258,34750.0
2016-07-06 11:35:00,73.12,73.2,73.08,73.11,45130.0,54.5332,54.5929,54.5034,54.5258,45130.0
2016-07-06 11:40:00,73.11,73.15,73.09,73.14,47102.0,54.5258,54.5556,54.5109,54.5482,47102.0
2016-07-06 11:45:00,73.15,73.2,73.09,73.17,32594.0,54.5556,54.5929,54.5109,54.5705,32594.0
2016-07-06 11:50:00,73.17,73.23,73.14,73.2,54314.0,54.5705,54.6153,54.5482,54.5929,54314.0
2016-07-06 11:55:00,73.2,73.21,73.13,73.16,39559.0,54.5929,54.6004,54.5407,54.5631,39559.0
2016-07-06 12:00:00,73.14,73.27,73.14,73.25,61467.0,54.5482,54.6451,54.5482,54.6302,61467.0
2016-07-06 12:05:00,73.25,73.3,73.23,73.23,45631.0,54.6302,54.6675,54.6153,54.6153,45631.0
2016-07-06 12:10:00,73.23,73.33,73.22,73.24,35195.0,54.6153,54.6899,54.6078,54.6227,35195.0
2016-07-06 12:15:00,73.24,73.35,73.24,73.29,20325.0,54.6227,54.7048,54.6227,54.66,20325.0
2016-07-06 12:20:00,73.29,73.31,73.1,73.13,58517.0,54.66,54.6749,54.5183,54.5407,58517.0
2016-07-06 12:25:00,73.12,73.18,73.1,73.18,29416.0,54.5332,54.578,54.5183,54.578,29416.0
2016-07-06 12:30:00,73.18,73.36,73.18,73.36,29552.0,54.578,54.7122,54.578,54.7122,29552.0
2016-07-06 12:35:00,73.36,73.39,73.26,73.3,25643.0,54.7122,54.7346,54.6377,54.6675,25643.0
2016-07-06 12:40:00,73.3,73.36,73.24,73.26,27409.0,54.6675,54.7122,54.6227,54.6377,27409.0
2016-07-06 12:45:00,73.25,73.28,73.22,73.25,38959.0,54.6302,54.6526,54.6078,54.6302,38959.0
2016-07-06 12:50:00,73.25,73.4,73.24,73.34,27155.0,54.6302,54.7421,54.6227,54.6973,27155.0
2016-07-06 12:55:00,73.34,73.4,73.31,73.4,22639.0,54.6973,54.7421,54.6749,54.7421,22639.0
2016-07-06 13:00:00,73.41,73.44,73.32,73.33,28910.0,54.7495,54.7719,54.6824,54.6899,28910.0
2016-07-06 13:05:00,73.33,73.35,73.26,73.27,30030.0,54.6899,54.7048,54.6377,54.6451,30030.0
2016-07-06 13:10:00,73.27,73.32,73.23,73.26,22411.0,54.6451,54.6824,54.6153,54.6377,22411.0
2016-07-06 13:15:00,73.27,73.3,73.24,73.29,19736.0,54.6451,54.6675,54.6227,54.66,19736.0
2016-07-06 13:20:00,73.3,73.39,73.3,73.36,20749.0,54.6675,54.7346,54.6675,54.7122,20749.0
2016-07-06 13:25:00,73.35,73.43,73.31,73.42,14669.0,54.7048,54.7644,54.6749,54.757,14669.0
2016-07-06 13:30:00,73.42,73.48,73.36,73.39,70391.0,54.757,54.8017,54.7122,54.7346,70391.0
2016-07-06 13:35:00,73.39,73.44,73.37,73.39,38000.0,54.7346,54.7719,54.7197,54.7346,38000.0
2016-07-06 13:40:00,73.38,73.4,73.24,73.24,22552.0,54.7271,54.7421,54.6227,54.6227,22552.0
2016-07-06 13:45:00,73.25,73.32,73.23,73.31,25567.0,54.6302,54.6824,54.6153,54.6749,25567.0
2016-07-06 13:50:00,73.31,73.34,73.25,73.31,38601.0,54.6749,54.6973,54.6302,54.6749,38601.0
2016-07-06 13:55:00,73.3,73.33,73.24,73.25,21148.0,54.6675,54.6899,54.6227,54.6302,21148.0
2016-07-06 14:00:00,73.24,73.39,73.21,73.35,44669.0,54.6227,54.7346,54.6004,54.7048,44669.0
2016-07-06 14:05:00,73.35,73.47,73.35,73.47,44641.0,54.7048,54.7943,54.7048,54.7943,44641.0
2016-07-06 14:10:00,73.47,73.51,73.37,73.39,42779.0,54.7943,54.8241,54.7197,54.7346,42779.0
2016-07-06 14:15:00,73.39,73.47,73.31,73.46,53701.0,54.7346,54.7943,54.6749,54.7868,53701.0
2016-07-06 14:20:00,73.48,73.5,73.41,73.44,41711.0,54.8017,54.8166,54.7495,54.7719,41711.0
2016-07-06 14:25:00,73.43,73.49,73.41,73.48,55839.0,54.7644,54.8092,54.7495,54.8017,55839.0
2016-07-06 14:30:00,73.48,73.61,73.46,73.59,79664.0,54.8017,54.8987,54.7868,54.8838,79664.0
2016-07-06 14:35:00,73.6,73.69,73.53,73.62,62317.0,54.8912,54.9583,54.839,54.9061,62317.0
2016-07-06 14:40:00,73.63,73.65,73.56,73.58,59785.0,54.9136,54.9285,54.8614,54.8763,59785.0
2016-07-06 14:45:00,73.59,73.61,73.47,73.53,60617.0,54.8838,54.8987,54.7943,54.839,60617.0
2016-07-06 14:50:00,73.52,73.67,73.52,73.6,45585.0,54.8316,54.9434,54.8316,54.8912,45585.0
2016-07-06 14:55:00,73.61,73.71,73.6,73.65,72332.0,54.8987,54.9733,54.8912,54.9285,72332.0
2016-07-06 15:00:00,73.65,73.73,73.64,73.72,49865.0,54.9285,54.9882,54.9211,54.9807,49865.0
2016-07-06 15:05:00,73.72,73.79,73.62,73.74,89789.0,54.9807,55.0329,54.9061,54.9956,89789.0
2016-07-06 15:10:00,73.75,73.82,73.72,73.73,91544.0,55.0031,55.0553,54.9807,54.9882,91544.0
2016-07-06 15:15:00,73.73,73.8,73.72,73.75,50396.0,54.9882,55.0404,54.9807,55.0031,50396.0
2016-07-06 15:20:00,73.75,73.75,73.6,73.65,65812.0,55.0031,55.0031,54.8912,54.9285,65812.0
2016-07-06 15:25:00,73.65,73.72,73.6,73.71,49462.0,54.9285,54.9807,54.8912,54.9733,49462.0
2016-07-06 15:30:00,73.7,73.76,73.67,73.76,58580.0,54.9658,55.0106,54.9434,55.0106,58580.0
2016-07-06 15:35:00,73.76,73.79,73.75,73.78,71547.0,55.0106,55.0329,55.0031,55.0255,71547.0
2016-07-06 15:40:00,73.78,73.84,73.75,73.8,77885.0,55.0255,55.0702,55.0031,55.0404,77885.0
2016-07-06 15:45:00,73.8,73.83,73.79,73.81,73494.0,55.0404,55.0628,55.0329,55.0478,73494.0
2016-07-06 15:50:00,73.81,73.91,73.8,73.91,108723.0,55.0478,55.1224,55.0404,55.1224,108723.0
2016-07-06 15:55:00,73.9,73.92,73.74,73.85,443785.0,55.115,55.1299,54.9956,55.0777,443785.0
2016-07-07 09:30:00,73.85,73.95,73.69,73.95,66972.0,55.0777,55.1523,54.9583,55.1523,66972.0
2016-07-07 09:35:00,73.95,74.0,73.76,73.76,44281.0,55.1523,55.1895,55.0106,55.0106,44281.0
2016-07-07 09:40:00,73.78,73.9,73.76,73.79,28459.0,55.0255,55.115,55.0106,55.0329,28459.0
2016-07-07 09:45:00,73.8,73.93,73.76,73.89,54667.0,55.0404,55.1373,55.0106,55.1075,54667.0
2016-07-07 09:50:00,73.89,73.92,73.83,73.89,31542.0,55.1075,55.1299,55.0628,55.1075,31542.0
2016-07-07 09:55:00,73.88,73.9,73.84,73.86,23982.0,55.1,55.115,55.0702,55.0851,23982.0
2016-07-07 10:00:00,73.87,73.9,73.78,73.8,33113.0,55.0926,55.115,55.0255,55.0404,33113.0
2016-07-07 10:05:00,73.82,73.83,73.71,73.71,26901.0,55.0553,55.0628,54.9733,54.9733,26901.0
2016-07-07 10:10:00,73.71,73.75,73.63,73.7,43564.0,54.9733,55.0031,54.9136,54.9658,43564.0
2016-07-07 10:15:00,73.71,73.83,73.71,73.83,23447.0,54.9733,55.0628,54.9733,55.0628,23447.0
2016-07-07 10:20:00,73.83,73.85,73.76,73.8,21960.0,55.0628,55.0777,55.0106,55.0404,21960.0
2016-07-07 10:25:00,73.82,73.92,73.72,73.92,31062.0,55.0553,55.1299,54.9807,55.1299,31062.0
2016-07-07 10:30:00,73.92,73.99,73.91,73.92,42379.0,55.1299,55.1821,55.1224,55.1299,42379.0
2016-07-07 10:35:00,73.93,74.04,73.91,74.04,44725.0,55.1373,55.2194,55.1224,55.2194,44725.0
2016-07-07 10:40:00,74.05,74.1,73.94,73.96,40572.0,55.2268,55.2641,55.1448,55.1597,40572.0
2016-07-07 10:45:00,73.97,74.07,73.96,73.99,33186.0,55.1672,55.2418,55.1597,55.1821,33186.0
2016-07-07 10:50:00,73.99,74.0,73.89,73.93,52912.0,55.1821,55.1895,55.1075,55.1373,52912.0
2016-07-07 10:55:00,73.94,74.01,73.84,74.0,51187.0,55.1448,55.197,55.0702,55.1895,51187.0
2016-07-07 11:00:00,73.97,74.03,73.9,73.91,53048.0,55.1672,55.2119,55.115,55.1224,53048.0
2016-07-07 11:05:00,73.91,74.04,73.89,74.03,50711.0,55.1224,55.2194,55.1075,55.2119,50711.0
2016-07-07 11:10:00,74.04,74.12,74.02,74.03,48778.0,55.2194,55.279,55.2045,55.2119,48778.0
2016-07-07 11:15:00,74.02,74.13,74.0,74.05,57929.0,55.2045,55.2865,55.1895,55.2268,57929.0
2016-07-07 11:20:00,74.05,74.15,74.0,74.0,32175.0,55.2268,55.3014,55.1895,55.1895,32175.0
2016-07-07 11:25:00,74.0,74.08,73.98,74.07,24754.0,55.1895,55.2492,55.1746,55.2418,24754.0
2016-07-07 11:30:00,74.08,74.1,73.94,74.04,40924.0,55.2492,55.2641,55.1448,55.2194,40924.0
2016-07-07 11:35:00,74.05,74.06,73.97,74.01,21544.0,55.2268,55.2343,55.1672,55.197,21544.0
2016-07-07 11:40:00,74.01,74.01,73.94,73.98,29804.0,55.197,55.197,55.1448,55.1746,29804.0
2016-07-07 11:45:00,73.97,73.97,73.88,73.94,34432.0,55.1672,55.1672,55.1,55.1448,34432.0
2016-07-07 11:50:00,73.94,74.05,73.92,74.02,34698.0,55.1448,55.2268,55.1299,55.2045,34698.0
2016-07-07 11:55:00,74.02,74.03,73.96,73.98,25726.0,55.2045,55.2119,55.1597,55.1746,25726.0
2016-07-07 12:00:00,73.98,74.01,73.94,73.99,31238.0,55.1746,55.197,55.1448,55.1821,31238.0
2016-07-07 12:05:00,74.0,74.02,73.85,73.85,22434.0,55.1895,55.2045,55.0777,55.0777,22434.0
2016-07-07 12:10:00,73.85,73.93,73.83,73.86,19987.0,55.0777,55.1373,55.0628,55.0851,19987.0
2016-07-07 12:15:00,73.85,73.89,73.84,73.85,18823.0,55.0777,55.1075,55.0702,55.0777,18823.0
2016-07-07 12:20:00,73.85,73.87,73.77,73.81,32123.0,55.0777,55.0926,55.018,55.0478,32123.0
2016-07-07 12:25:00,73.81,73.85,73.75,73.85,15069.0,55.0478,55.0777,55.0031,55.0777,15069.0
2016-07-07 12:30:00,73.85,73.85,73.8,73.81,17252.0,55.0777,55.0777,55.0404,55.0478,17252.0
2016-07-07 12:35:00,73.81,73.88,73.81,73.86,20363.0,55.0478,55.1,55.0478,55.0851,20363.0
2016-07-07 12:40:00,73.86,73.9,73.85,73.88,11048.0,55.0851,55.115,55.0777,55.1,11048.0
2016-07-07 12:45:00,73.87,73.9,73.81,73.85,26736.0,55.0926,55.115,55.0478,55.0777,26736.0
2016-07-07 12:50:00,73.84,73.85,73.7,73.72,30904.0,55.0702,55.0777,54.9658,54.9807,30904.0
2016-07-07 12:55:00,73.72,73.79,73.7,73.72,18696.0,54.9807,55.0329,54.9658,54.9807,18696.0
2016-07-07 13:00:00,73.71,73.79,73.64,73.67,36322.0,54.9733,55.0329,54.9211,54.9434,36322.0
2016-07-07 13:05:00,73.68,73.75,73.66,73.71,18272.0,54.9509,55.0031,54.936,54.9733,18272.0
2016-07-07 13:10:00,73.71,73.78,73.7,73.77,19017.0,54.9733,55.0255,54.9658,55.018,19017.0
2016-07-07 13:15:00,73.77,73.81,73.74,73.79,12751.0,55.018,55.0478,54.9956,55.0329,12751.0
2016-07-07 13:20:00,73.77,73.85,73.76,73.84,17160.0,55.018,55.0777,55.0106,55.0702,17160.0
2016-07-07 13:25:00,73.85,73.89,73.85,73.85,13628.0,55.0777,55.1075,55.0777,55.0777,13628.0
2016-07-07 13:30:00,73.87,73.93,73.86,73.9,21078.0,55.0926,55.1373,55.0851,55.115,21078.0
2016-07-07 13:35:00,73.9,73.92,73.86,73.87,14092.0,55.115,55.1299,55.0851,55.0926,14092.0
2016-07-07 13:40:00,73.87,73.91,73.79,73.89,51719.0,55.0926,55.1224,55.0329,55.1075,51719.0
2016-07-07 13:45:00,73.87,73.87,73.73,73.75,23645.0,55.0926,55.0926,54.9882,55.0031,23645.0
2016-07-07 13:50:00,73.76,73.78,73.7,73.74,23035.0,55.0106,55.0255,54.9658,54.9956,23035.0
2016-07-07 13:55:00,73.75,73.86,73.72,73.86,16628.0,55.0031,55.0851,54.9807,55.0851,16628.0
2016-07-07 14:00:00,73.87,73.92,73.84,73.86,27539.0,55.0926,55.1299,55.0702,55.0851,27539.0
2016-07-07 14:05:00,73.87,73.91,73.83,73.83,17000.0,55.0926,55.1224,55.0628,55.0628,17000.0
2016-07-07 14:10:00,73.84,73.84,73.66,73.68,19444.0,55.0702,55.0702,54.936,54.9509,19444.0
2016-07-07 14:15:00,73.69,73.82,73.69,73.77,47669.0,54.9583,55.0553,54.9583,55.018,47669.0
2016-07-07 14:20:00,73.75,73.83,73.72,73.72,26953.0,55.0031,55.0628,54.9807,54.9807,26953.0
2016-07-07 14:25:00,73.73,73.82,73.69,73.7,16494.0,54.9882,55.0553,54.9583,54.9658,16494.0
2016-07-07 14:30:00,73.7,73.76,73.68,73.7,22523.0,54.9658,55.0106,54.9509,54.9658,22523.0
2016-07-07 14:35:00,73.69,73.79,73.69,73.72,18777.0,54.9583,55.0329,54.9583,54.9807,18777.0
2016-07-07 14:40:00,73.72,73.72,73.66,73.66,25701.0,54.9807,54.9807,54.936,54.936,25701.0
2016-07-07 14:45:00,73.66,73.76,73.65,73.72,15930.0,54.936,55.0106,54.9285,54.9807,15930.0
2016-07-07 14:50:00,73.74,73.75,73.66,73.72,17980.0,54.9956,55.0031,54.936,54.9807,17980.0
2016-07-07 14:55:00,73.73,73.75,73.67,73.71,17037.0,54.9882,55.0031,54.9434,54.9733,17037.0
2016-07-07 15:00:00,73.72,73.82,73.69,73.81,24350.0,54.9807,55.0553,54.9583,55.0478,24350.0
2016-07-07 15:05:00,73.81,73.89,73.79,73.85,37580.0,55.0478,55.1075,55.0329,55.0777,37580.0
2016-07-07 15:10:00,73.85,73.88,73.81,73.87,23412.0,55.0777,55.1,55.0478,55.0926,23412.0
2016-07-07 15:15:00,73.87,73.88,73.82,73.83,26974.0,55.0926,55.1,55.0553,55.0628,26974.0
2016-07-07 15:20:00,73.84,73.88,73.81,73.84,28014.0,55.0702,55.1,55.0478,55.0702,28014.0
2016-07-07 15:25:00,73.84,73.87,73.81,73.85,31267.0,55.0702,55.0926,55.0478,55.0777,31267.0
2016-07-07 15:30:00,73.86,73.92,73.84,73.9,44343.0,55.0851,55.1299,55.0702,55.115,44343.0
2016-07-07 15:35:00,73.9,73.95,73.89,73.94,42096.0,55.115,55.1523,55.1075,55.1448,42096.0
2016-07-07 15:40:00,73.94,73.98,73.91,73.98,59502.0,55.1448,55.1746,55.1224,55.1746,59502.0
2016-07-07 15:45:00,73.98,74.05,73.98,74.03,74263.0,55.1746,55.2268,55.1746,55.2119,74263.0
2016-07-07 15:50:00,74.03,74.06,74.0,74.06,135998.0,55.2119,55.2343,55.1895,55.2343,135998.0
2016-07-07 15:55:00,74.06,74.14,74.01,74.08,399557.0,55.2343,55.294,55.197,55.2492,399557.0
2016-07-08 09:30:00,74.29,74.32,74.0,74.1,127061.0,55.4058,55.4282,55.1895,55.2641,127061.0
2016-07-08 09:35:00,74.05,74.17,74.03,74.13,38911.0,55.2268,55.3163,55.2119,55.2865,38911.0
2016-07-08 09:40:00,74.12,74.3,74.1,74.14,62285.0,55.279,55.4133,55.2641,55.294,62285.0
2016-07-08 09:45:00,74.17,74.25,74.03,74.09,64536.0,55.3163,55.376,55.2119,55.2567,64536.0
2016-07-08 09:50:00,74.1,74.17,74.06,74.09,31068.0,55.2641,55.3163,55.2343,55.2567,31068.0
2016-07-08 09:55:00,74.08,74.2,74.06,74.12,43625.0,55.2492,55.3387,55.2343,55.279,43625.0
2016-07-08 10:00:00,74.16,74.23,74.09,74.21,48889.0,55.3089,55.3611,55.2567,55.3462,48889.0
2016-07-08 10:05:00,74.2,74.32,74.16,74.31,57976.0,55.3387,55.4282,55.3089,55.4207,57976.0
2016-07-08 10:10:00,74.33,74.47,74.31,74.46,34211.0,55.4357,55.5401,55.4207,55.5326,34211.0
2016-07-08 10:15:00,74.45,74.57,74.41,74.52,71921.0,55.5252,55.6147,55.4953,55.5774,71921.0
2016-07-08 10:20:00,74.52,74.65,74.52,74.63,63492.0,55.5774,55.6743,55.5774,55.6594,63492.0
2016-07-08 10:25:00,74.63,74.67,74.54,74.61,36906.0,55.6594,55.6892,55.5923,55.6445,36906.0
2016-07-08 10:30:00,74.61,74.65,74.54,74.59,35111.0,55.6445,55.6743,55.5923,55.6296,35111.0
2016-07-08 10:35:00,74.59,74.62,74.53,74.61,47156.0,55.6296,55.6519,55.5848,55.6445,47156.0
2016-07-08 10:40:00,74.61,74.74,74.61,74.74,28416.0,55.6445,55.7414,55.6445,55.7414,28416.0
2016-07-08 10:45:00,74.73,74.76,74.68,74.73,46208.0,55.734,55.7564,55.6967,55.734,46208.0
2016-07-08 10:50:00,74.73,74.78,74.71,74.77,33488.0,55.734,55.7713,55.7191,55.7638,33488.0
2016-07-08 10:55:00,74.77,74.86,74.77,74.81,36374.0,55.7638,55.8309,55.7638,55.7936,36374.0
2016-07-08 11:00:00,74.82,74.86,74.76,74.85,40149.0,55.8011,55.8309,55.7564,55.8235,40149.0
2016-07-08 11:05:00,74.85,74.91,74.83,74.89,39610.0,55.8235,55.8682,55.8086,55.8533,39610.0
2016-07-08 11:10:00,74.89,74.98,74.89,74.98,36635.0,55.8533,55.9204,55.8533,55.9204,36635.0
2016-07-08 11:15:00,74.97,75.0,74.94,74.99,40129.0,55.913,55.9354,55.8906,55.9279,40129.0
2016-07-08 11:20:00,74.99,75.0,74.96,74.97,33796.0,55.9279,55.9354,55.9055,55.913,33796.0
2016-07-08 11:25:00,74.97,74.99,74.88,74.9,47991.0,55.913,55.9279,55.8459,55.8608,47991.0
2016-07-08 11:30:00,74.89,74.9,74.76,74.79,56062.0,55.8533,55.8608,55.7564,55.7787,56062.0
2016-07-08 11:35:00,74.8,74.84,74.78,74.8,30438.0,55.7862,55.816,55.7713,55.7862,30438.0
2016-07-08 11:40:00,74.81,74.92,74.8,74.87,60266.0,55.7936,55.8757,55.7862,55.8384,60266.0
2016-07-08 11:45:00,74.88,74.98,74.86,74.97,43105.0,55.8459,55.9204,55.8309,55.913,43105.0
2016-07-08 11:50:00,74.96,75.03,74.93,75.02,120399.0,55.9055,55.9577,55.8831,55.9503,120399.0
2016-07-08 11:55:00,75.02,75.06,74.97,75.03,67799.0,55.9503,55.9801,55.913,55.9577,67799.0
2016-07-08 12:00:00,75.02,75.02,74.9,74.94,64513.0,55.9503,55.9503,55.8608,55.8906,64513.0
2016-07-08 12:05:00,74.94,75.07,74.92,75.03,34259.0,55.8906,55.9876,55.8757,55.9577,34259.0
2016-07-08 12:10:00,75.03,75.09,75.02,75.09,32629.0,55.9577,56.0025,55.9503,56.0025,32629.0
2016-07-08 12:15:00,75.09,75.15,75.08,75.15,37807.0,56.0025,56.0472,55.995,56.0472,37807.0
2016-07-08 12:20:00,75.14,75.22,75.13,75.22,53789.0,56.0398,56.0994,56.0323,56.0994,53789.0
2016-07-08 12:25:00,75.22,75.23,75.08,75.08,39917.0,56.0994,56.1069,55.995,55.995,39917.0
2016-07-08 12:30:00,75.08,75.09,74.94,74.95,33417.0,55.995,56.0025,55.8906,55.8981,33417.0
2016-07-08 12:35:00,74.96,75.06,74.95,74.97,38454.0,55.9055,55.9801,55.8981,55.913,38454.0
2016-07-08 12:40:00,74.97,75.01,74.96,75.01,21160.0,55.913,55.9428,55.9055,55.9428,21160.0
2016-07-08 12:45:00,75.02,75.04,74.98,75.03,18042.0,55.9503,55.9652,55.9204,55.9577,18042.0
2016-07-08 12:50:00,75.03,75.03,74.95,74.95,29318.0,55.9577,55.9577,55.8981,55.8981,29318.0
2016-07-08 12:55:00,74.95,74.99,74.93,74.99,18937.0,55.8981,55.9279,55.8831,55.9279,18937.0
2016-07-08 13:00:00,74.98,75.1,74.98,75.08,84482.0,55.9204,56.0099,55.9204,55.995,84482.0
2016-07-08 13:05:00,75.09,75.21,75.07,75.21,47815.0,56.0025,56.092,55.9876,56.092,47815.0
2016-07-08 13:10:00,75.2,75.25,75.17,75.2,43563.0,56.0845,56.1218,56.0621,56.0845,43563.0
2016-07-08 13:15:00,75.2,75.21,75.15,75.17,24329.0,56.0845,56.092,56.0472,56.0621,24329.0
2016-07-08 13:20:00,75.17,75.22,75.14,75.22,19603.0,56.0621,56.0994,56.0398,56.0994,19603.0
2016-07-08 13:25:00,75.21,75.23,75.19,75.23,29515.0,56.092,56.1069,56.0771,56.1069,29515.0
2016-07-08 13:30:00,75.23,75.32,75.22,75.31,34985.0,56.1069,56.174,56.0994,56.1666,34985.0
2016-07-08 13:35:00,75.32,75.33,75.24,75.25,33923.0,56.174,56.1815,56.1143,56.1218,33923.0
2016-07-08 13:40:00,75.25,75.31,75.23,75.23,50374.0,56.1218,56.1666,56.1069,56.1069,50374.0
2016-07-08 13:45:00,75.23,75.24,75.19,75.23,26232.0,56.1069,56.1143,56.0771,56.1069,26232.0
2016-07-08 13:50:00,75.23,75.25,75.21,75.22,28280.0,56.1069,56.1218,56.092,56.0994,28280.0
2016-07-08 13:55:00,75.22,75.31,75.21,75.3,34348.0,56.0994,56.1666,56.092,56.1591,34348.0
2016-07-08 14:00:00,75.3,75.31,75.23,75.27,53524.0,56.1591,56.1666,56.1069,56.1367,53524.0
2016-07-08 14:05:00,75.28,75.38,75.27,75.35,78152.0,56.1442,56.2188,56.1367,56.1964,78152.0
2016-07-08 14:10:00,75.35,75.41,75.32,75.37,29820.0,56.1964,56.2411,56.174,56.2113,29820.0
2016-07-08 14:15:00,75.37,75.39,75.33,75.39,40217.0,56.2113,56.2262,56.1815,56.2262,40217.0
2016-07-08 14:20:00,75.39,75.47,75.37,75.43,30995.0,56.2262,56.2859,56.2113,56.256,30995.0
2016-07-08 14:25:00,75.43,75.51,75.43,75.49,39798.0,56.256,56.3157,56.256,56.3008,39798.0
2016-07-08 14:30:00,75.48,75.52,75.44,75.52,57046.0,56.2933,56.3232,56.2635,56.3232,57046.0
2016-07-08 14:35:00,75.52,75.57,75.49,75.53,51833.0,56.3232,56.3605,56.3008,56.3306,51833.0
2016-07-08 14:40:00,75.52,75.54,75.47,75.53,58163.0,56.3232,56.3381,56.2859,56.3306,58163.0
2016-07-08 14:45:00,75.53,75.61,75.53,75.61,62605.0,56.3306,56.3903,56.3306,56.3903,62605.0
2016-07-08 14:50:00,75.61,75.72,75.58,75.71,68556.0,56.3903,56.4723,56.3679,56.4649,68556.0
2016-07-08 14:55:00,75.7,75.71,75.56,75.56,45435.0,56.4574,56.4649,56.353,56.353,45435.0
2016-07-08 15:00:00,75.57,75.59,75.53,75.56,58834.0,56.3605,56.3754,56.3306,56.353,58834.0
2016-07-08 15:05:00,75.56,75.59,75.53,75.54,65251.0,56.353,56.3754,56.3306,56.3381,65251.0
2016-07-08 15:10:00,75.55,75.56,75.49,75.54,67987.0,56.3455,56.353,56.3008,56.3381,67987.0
2016-07-08 15:15:00,75.54,75.55,75.48,75.5,51480.0,56.3381,56.3455,56.2933,56.3083,51480.0
2016-07-08 15:20:00,75.49,75.53,75.48,75.5,59084.0,56.3008,56.3306,56.2933,56.3083,59084.0
2016-07-08 15:25:00,75.5,75.5,75.4,75.4,68784.0,56.3083,56.3083,56.2337,56.2337,68784.0
2016-07-08 15:30:00,75.4,75.41,75.36,75.37,101828.0,56.2337,56.2411,56.2038,56.2113,101828.0
2016-07-08 15:35:00,75.38,75.4,75.3,75.36,121134.0,56.2188,56.2337,56.1591,56.2038,121134.0
2016-07-08 15:40:00,75.35,75.35,75.25,75.25,115134.0,56.1964,56.1964,56.1218,56.1218,115134.0
2016-07-08 15:45:00,75.25,75.29,75.22,75.26,116298.0,56.1218,56.1516,56.0994,56.1293,116298.0
2016-07-08 15:50:00,75.27,75.34,75.23,75.34,156744.0,56.1367,56.1889,56.1069,56.1889,156744.0
2016-07-08 15:55:00,75.34,75.39,75.25,75.26,289183.0,56.1889,56.2262,56.1218,56.1293,289183.0
2016-07-11 09:30:00,75.35,75.46,75.03,75.11,110241.0,56.1964,56.2784,55.9577,56.0174,110241.0
2016-07-11 09:35:00,75.14,75.3,75.08,75.17,36936.0,56.0398,56.1591,55.995,56.0621,36936.0
2016-07-11 09:40:00,75.2,75.31,75.04,75.04,40269.0,56.0845,56.1666,55.9652,55.9652,40269.0
2016-07-11 09:45:00,75.07,75.21,75.07,75.19,66451.0,55.9876,56.092,55.9876,56.0771,66451.0
2016-07-11 09:50:00,75.17,75.24,75.15,75.18,63014.0,56.0621,56.1143,56.0472,56.0696,63014.0
2016-07-11 09:55:00,75.19,75.34,75.17,75.33,29504.0,56.0771,56.1889,56.0621,56.1815,29504.0
2016-07-11 10:00:00,75.34,75.39,75.27,75.3,46071.0,56.1889,56.2262,56.1367,56.1591,46071.0
2016-07-11 10:05:00,75.29,75.48,75.19,75.45,35927.0,56.1516,56.2933,56.0771,56.271,35927.0
2016-07-11 10:10:00,75.46,75.47,75.29,75.35,20170.0,56.2784,56.2859,56.1516,56.1964,20170.0
2016-07-11 10:15:00,75.38,75.4,75.34,75.4,17182.0,56.2188,56.2337,56.1889,56.2337,17182.0
2016-07-11 10:20:00,75.42,75.42,75.25,75.29,16901.0,56.2486,56.2486,56.1218,56.1516,16901.0
2016-07-11 10:25:00,75.27,75.28,75.13,75.17,37737.0,56.1367,56.1442,56.0323,56.0621,37737.0
2016-07-11 10:30:00,75.16,75.25,75.13,75.2,29374.0,56.0547,56.1218,56.0323,56.0845,29374.0
2016-07-11 10:35:00,75.2,75.26,75.17,75.2,22871.0,56.0845,56.1293,56.0621,56.0845,22871.0
2016-07-11 10:40:00,75.23,75.26,75.2,75.23,40479.0,56.1069,56.1293,56.0845,56.1069,40479.0
2016-07-11 10:45:00,75.25,75.29,75.21,75.27,52374.0,56.1218,56.1516,56.092,56.1367,52374.0
2016-07-11 10:50:00,75.28,75.32,75.2,75.31,18293.0,56.1442,56.174,56.0845,56.1666,18293.0
2016-07-11 10:55:00,75.28,75.45,75.28,75.37,31718.0,56.1442,56.271,56.1442,56.2113,31718.0
2016-07-11 11:00:00,75.38,75.44,75.32,75.4,29502.0,56.2188,56.2635,56.174,56.2337,29502.0
2016-07-11 11:05:00,75.41,75.48,75.39,75.46,25613.0,56.2411,56.2933,56.2262,56.2784,25613.0
2016-07-11 11:10:00,75.46,75.49,75.44,75.47,30953.0,56.2784,56.3008,56.2635,56.2859,30953.0
2016-07-11 11:15:00,75.47,75.47,75.34,75.41,24218.0,56.2859,56.2859,56.1889,56.2411,24218.0
2016-07-11 11:20:00,75.4,75.41,75.25,75.26,75784.0,56.2337,56.2411,56.1218,56.1293,75784.0
2016-07-11 11:25:00,75.27,75.36,75.17,75.33,58243.0,56.1367,56.2038,56.0621,56.1815,58243.0
2016-07-11 11:30:00,75.33,75.4,75.31,75.36,35560.0,56.1815,56.2337,56.1666,56.2038,35560.0
2016-07-11 11:35:00,75.37,75.42,75.33,75.4,20920.0,56.2113,56.2486,56.1815,56.2337,20920.0
2016-07-11 11:40:00,75.4,75.5,75.39,75.49,31447.0,56.2337,56.3083,56.2262,56.3008,31447.0
2016-07-11 11:45:00,75.49,75.54,75.44,75.48,56084.0,56.3008,56.3381,56.2635,56.2933,56084.0
2016-07-11 11:50:00,75.48,75.55,75.47,75.53,35644.0,56.2933,56.3455,56.2859,56.3306,35644.0
2016-07-11 11:55:00,75.53,75.54,75.43,75.43,69405.0,56.3306,56.3381,56.256,56.256,69405.0
2016-07-11 12:00:00,75.43,75.46,75.41,75.45,60515.0,56.256,56.2784,56.2411,56.271,60515.0
2016-07-11 12:05:00,75.45,75.46,75.41,75.43,30317.0,56.271,56.2784,56.2411,56.256,30317.0
2016-07-11 12:10:00,75.44,75.44,75.39,75.44,17248.0,56.2635,56.2635,56.2262,56.2635,17248.0
2016-07-11 12:15:00,75.44,75.47,75.39,75.41,29703.0,56.2635,56.2859,56.2262,56.2411,29703.0
2016-07-11 12:20:00,75.41,75.41,75.33,75.38,16423.0,56.2411,56.2411,56.1815,56.2188,16423.0
2016-07-11 12:25:00,75.39,75.42,75.29,75.3,40104.0,56.2262,56.2486,56.1516,56.1591,40104.0
2016-07-11 12:30:00,75.3,75.34,75.29,75.32,34536.0,56.1591,56.1889,56.1516,56.174,34536.0
2016-07-11 12:35:00,75.32,75.5,75.32,75.48,18628.0,56.174,56.3083,56.174,56.2933,18628.0
2016-07-11 12:40:00,75.49,75.58,75.47,75.54,21259.0,56.3008,56.3679,56.2859,56.3381,21259.0
2016-07-11 12:45:00,75.53,75.61,75.52,75.52,13859.0,56.3306,56.3903,56.3232,56.3232,13859.0
2016-07-11 12:50:00,75.53,75.58,75.48,75.48,16075.0,56.3306,56.3679,56.2933,56.2933,16075.0
2016-07-11 12:55:00,75.49,75.54,75.46,75.54,20875.0,56.3008,56.3381,56.2784,56.3381,20875.0
2016-07-11 13:00:00,75.55,75.58,75.51,75.55,29731.0,56.3455,56.3679,56.3157,56.3455,29731.0
2016-07-11 13:05:00,75.56,75.61,75.53,75.58,33241.0,56.353,56.3903,56.3306,56.3679,33241.0
2016-07-11 13:10:00,75.57,75.58,75.5,75.51,21487.0,56.3605,56.3679,56.3083,56.3157,21487.0
2016-07-11 13:15:00,75.51,75.6,75.51,75.58,37017.0,56.3157,56.3828,56.3157,56.3679,37017.0
2016-07-11 13:20:00,75.58,75.65,75.54,75.58,32851.0,56.3679,56.4201,56.3381,56.3679,32851.0
2016-07-11 13:25:00,75.57,75.58,75.51,75.57,41317.0,56.3605,56.3679,56.3157,56.3605,41317.0
2016-07-11 13:30:00,75.56,75.7,75.54,75.69,46338.0,56.353,56.4574,56.3381,56.45,46338.0
2016-07-11 13:35:00,75.68,75.73,75.67,75.67,26246.0,56.4425,56.4798,56.435,56.435,26246.0
2016-07-11 13:40:00,75.68,75.69,75.6,75.66,37065.0,56.4425,56.45,56.3828,56.4276,37065.0
2016-07-11 13:45:00,75.66,75.69,75.59,75.64,35230.0,56.4276,56.45,56.3754,56.4127,35230.0
2016-07-11 13:50:00,75.65,75.77,75.65,75.76,42445.0,56.4201,56.5096,56.4201,56.5022,42445.0
2016-07-11 13:55:00,75.75,75.77,75.68,75.72,65848.0,56.4947,56.5096,56.4425,56.4723,65848.0
2016-07-11 14:00:00,75.72,75.75,75.71,75.75,48838.0,56.4723,56.4947,56.4649,56.4947,48838.0
2016-07-11 14:05:00,75.74,75.77,75.71,75.77,50079.0,56.4872,56.5096,56.4649,56.5096,50079.0
2016-07-11 14:10:00,75.77,75.77,75.7,75.77,49583.0,56.5096,56.5096,56.4574,56.5096,49583.0
2016-07-11 14:15:00,75.77,75.83,75.71,75.75,115341.0,56.5096,56.5544,56.4649,56.4947,115341.0
2016-07-11 14:20:00,75.76,75.78,75.71,75.73,33972.0,56.5022,56.5171,56.4649,56.4798,33972.0
2016-07-11 14:25:00,75.73,75.84,75.72,75.83,43306.0,56.4798,56.5618,56.4723,56.5544,43306.0
2016-07-11 14:30:00,75.83,75.83,75.77,75.78,50801.0,56.5544,56.5544,56.5096,56.5171,50801.0
2016-07-11 14:35:00,75.78,75.79,75.7,75.72,23355.0,56.5171,56.5245,56.4574,56.4723,23355.0
2016-07-11 14:40:00,75.72,75.77,75.71,75.76,69462.0,56.4723,56.5096,56.4649,56.5022,69462.0
2016-07-11 14:45:00,75.76,75.76,75.6,75.63,58576.0,56.5022,56.5022,56.3828,56.4052,58576.0
2016-07-11 14:50:00,75.62,75.62,75.56,75.58,51985.0,56.3977,56.3977,56.353,56.3679,51985.0
2016-07-11 14:55:00,75.58,75.59,75.46,75.46,41479.0,56.3679,56.3754,56.2784,56.2784,41479.0
2016-07-11 15:00:00,75.45,75.5,75.43,75.45,60662.0,56.271,56.3083,56.256,56.271,60662.0
2016-07-11 15:05:00,75.45,75.53,75.43,75.51,46938.0,56.271,56.3306,56.256,56.3157,46938.0
2016-07-11 15:10:00,75.51,75.58,75.5,75.57,50863.0,56.3157,56.3679,56.3083,56.3605,50863.0
2016-07-11 15:15:00,75.58,75.63,75.57,75.62,31746.0,56.3679,56.4052,56.3605,56.3977,31746.0
2016-07-11 15:20:00,75.61,75.62,75.47,75.48,38085.0,56.3903,56.3977,56.2859,56.2933,38085.0
2016-07-11 15:25:00,75.47,75.48,75.35,75.37,74124.0,56.2859,56.2933,56.1964,56.2113,74124.0
2016-07-11 15:30:00,75.36,75.39,75.33,75.36,50195.0,56.2038,56.2262,56.1815,56.2038,50195.0
2016-07-11 15:35:00,75.35,75.38,75.32,75.35,54247.0,56.1964,56.2188,56.174,56.1964,54247.0
2016-07-11 15:40:00,75.35,75.36,75.29,75.31,75750.0,56.1964,56.2038,56.1516,56.1666,75750.0
2016-07-11 15:45:00,75.31,75.33,75.3,75.33,68928.0,56.1666,56.1815,56.1591,56.1815,68928.0
2016-07-11 15:50:00,75.33,75.38,75.32,75.38,82582.0,56.1815,56.2188,56.174,56.2188,82582.0
2016-07-11 15:55:00,75.38,75.56,75.28,75.38,539507.0,56.2188,56.353,56.1442,56.2188,539507.0
2016-07-12 09:30:00,75.49,75.93,75.48,75.6,186716.0,56.3008,56.6289,56.2933,56.3828,186716.0
2016-07-12 09:35:00,75.66,76.0,75.6,76.0,105789.0,56.4276,56.6812,56.3828,56.6812,105789.0
2016-07-12 09:40:00,75.99,76.07,75.86,75.91,75699.0,56.6737,56.7334,56.5767,56.614,75699.0
2016-07-12 09:45:00,75.9,75.98,75.77,75.86,90041.0,56.6066,56.6662,56.5096,56.5767,90041.0
2016-07-12 09:50:00,75.87,75.93,75.78,75.85,86585.0,56.5842,56.6289,56.5171,56.5693,86585.0
2016-07-12 09:55:00,75.83,75.93,75.78,75.82,91920.0,56.5544,56.6289,56.5171,56.5469,91920.0
2016-07-12 10:00:00,75.84,75.93,75.83,75.92,47791.0,56.5618,56.6289,56.5544,56.6215,47791.0
2016-07-12 10:05:00,75.92,76.0,75.85,75.86,71556.0,56.6215,56.6812,56.5693,56.5767,71556.0
2016-07-12 10:10:00,75.87,76.0,75.8,75.9,190544.0,56.5842,56.6812,56.532,56.6066,190544.0
2016-07-12 10:15:00,75.9,75.96,75.84,75.9,95606.0,56.6066,56.6513,56.5618,56.6066,95606.0
2016-07-12 10:20:00,75.89,75.91,75.79,75.84,45053.0,56.5991,56.614,56.5245,56.5618,45053.0
2016-07-12 10:25:00,75.84,75.89,75.75,75.8,44140.0,56.5618,56.5991,56.4947,56.532,44140.0
2016-07-12 10:30:00,75.81,75.84,75.7,75.73,60611.0,56.5395,56.5618,56.4574,56.4798,60611.0
2016-07-12 10:35:00,75.72,75.76,75.67,75.69,36764.0,56.4723,56.5022,56.435,56.45,36764.0
2016-07-12 10:40:00,75.69,75.81,75.69,75.8,36428.0,56.45,56.5395,56.45,56.532,36428.0
2016-07-12 10:45:00,75.79,75.88,75.78,75.87,46373.0,56.5245,56.5917,56.5171,56.5842,46373.0
2016-07-12 10:50:00,75.87,75.95,75.86,75.88,32130.0,56.5842,56.6439,56.5767,56.5917,32130.0
2016-07-12 10:55:00,75.88,75.94,75.85,75.91,63198.0,56.5917,56.6364,56.5693,56.614,63198.0
2016-07-12 11:00:00,75.91,75.92,75.72,75.76,48537.0,56.614,56.6215,56.4723,56.5022,48537.0
2016-07-12 11:05:00,75.76,75.82,75.73,75.74,45634.0,56.5022,56.5469,56.4798,56.4872,45634.0
2016-07-12 11:10:00,75.74,75.83,75.71,75.81,30261.0,56.4872,56.5544,56.4649,56.5395,30261.0
2016-07-12 11:15:00,75.81,75.86,75.78,75.85,41227.0,56.5395,56.5767,56.5171,56.5693,41227.0
2016-07-12 11:20:00,75.85,75.94,75.83,75.93,53238.0,56.5693,56.6364,56.5544,56.6289,53238.0
2016-07-12 11:25:00,75.92,76.09,75.92,76.09,78553.0,56.6215,56.7483,56.6215,56.7483,78553.0
2016-07-12 11:30:00,76.08,76.1,76.02,76.06,37338.0,56.7408,56.7557,56.6961,56.7259,37338.0
2016-07-12 11:35:00,76.05,76.1,76.05,76.07,34528.0,56.7184,56.7557,56.7184,56.7334,34528.0
2016-07-12 11:40:00,76.07,76.2,76.07,76.17,69344.0,56.7334,56.8303,56.7334,56.8079,69344.0
2016-07-12 11:45:00,76.18,76.19,76.09,76.09,56275.0,56.8154,56.8229,56.7483,56.7483,56275.0
2016-07-12 11:50:00,76.1,76.18,76.1,76.16,30453.0,56.7557,56.8154,56.7557,56.8005,30453.0
2016-07-12 11:55:00,76.16,76.24,76.16,76.17,45510.0,56.8005,56.8601,56.8005,56.8079,45510.0
2016-07-12 12:00:00,76.16,76.19,76.13,76.16,31498.0,56.8005,56.8229,56.7781,56.8005,31498.0
2016-07-12 12:05:00,76.16,76.27,76.16,76.26,52891.0,56.8005,56.8825,56.8005,56.8751,52891.0
2016-07-12 12:10:00,76.27,76.29,76.21,76.29,28391.0,56.8825,56.8974,56.8378,56.8974,28391.0
2016-07-12 12:15:00,76.28,76.3,76.24,76.29,51941.0,56.89,56.9049,56.8601,56.8974,51941.0
2016-07-12 12:20:00,76.29,76.36,76.25,76.34,52570.0,56.8974,56.9496,56.8676,56.9347,52570.0
2016-07-12 12:25:00,76.35,76.38,76.31,76.38,50918.0,56.9422,56.9646,56.9124,56.9646,50918.0
2016-07-12 12:30:00,76.38,76.39,76.3,76.35,54586.0,56.9646,56.972,56.9049,56.9422,54586.0
2016-07-12 12:35:00,76.34,76.43,76.34,76.37,44783.0,56.9347,57.0019,56.9347,56.9571,44783.0
2016-07-12 12:40:00,76.38,76.39,76.33,76.37,25985.0,56.9646,56.972,56.9273,56.9571,25985.0
2016-07-12 12:45:00,76.37,76.39,76.32,76.35,25946.0,56.9571,56.972,56.9198,56.9422,25946.0
2016-07-12 12:50:00,76.35,76.41,76.31,76.4,41162.0,56.9422,56.9869,56.9124,56.9795,41162.0
2016-07-12 12:55:00,76.41,76.48,76.39,76.45,64180.0,56.9869,57.0391,56.972,57.0168,64180.0
2016-07-12 13:00:00,76.45,76.46,76.41,76.42,40533.0,57.0168,57.0242,56.9869,56.9944,40533.0
2016-07-12 13:05:00,76.41,76.47,76.41,76.43,28845.0,56.9869,57.0317,56.9869,57.0019,28845.0
2016-07-12 13:10:00,76.42,76.43,76.35,76.37,33741.0,56.9944,57.0019,56.9422,56.9571,33741.0
2016-07-12 13:15:00,76.37,76.48,76.37,76.47,26943.0,56.9571,57.0391,56.9571,57.0317,26943.0
2016-07-12 13:20:00,76.46,76.49,76.42,76.44,41755.0,57.0242,57.0466,56.9944,57.0093,41755.0
2016-07-12 13:25:00,76.43,76.47,76.38,76.47,34462.0,57.0019,57.0317,56.9646,57.0317,34462.0
2016-07-12 13:30:00,76.47,76.48,76.37,76.4,32706.0,57.0317,57.0391,56.9571,56.9795,32706.0
2016-07-12 13:35:00,76.4,76.41,76.32,76.33,30133.0,56.9795,56.9869,56.9198,56.9273,30133.0
2016-07-12 13:40:00,76.33,76.42,76.33,76.38,32616.0,56.9273,56.9944,56.9273,56.9646,32616.0
2016-07-12 13:45:00,76.39,76.45,76.35,76.37,39185.0,56.972,57.0168,56.9422,56.9571,39185.0
2016-07-12 13:50:00,76.37,76.45,76.37,76.43,37549.0,56.9571,57.0168,56.9571,57.0019,37549.0
2016-07-12 13:55:00,76.43,76.45,76.38,76.44,32378.0,57.0019,57.0168,56.9646,57.0093,32378.0
2016-07-12 14:00:00,76.44,76.48,76.41,76.48,83018.0,57.0093,57.0391,56.9869,57.0391,83018.0
2016-07-12 14:05:00,76.48,76.49,76.43,76.45,62988.0,57.0391,57.0466,57.0019,57.0168,62988.0
2016-07-12 14:10:00,76.45,76.55,76.45,76.52,103930.0,57.0168,57.0913,57.0168,57.069,103930.0
2016-07-12 14:15:00,76.51,76.54,76.46,76.47,36660.0,57.0615,57.0839,57.0242,57.0317,36660.0
2016-07-12 14:20:00,76.47,76.48,76.39,76.41,40102.0,57.0317,57.0391,56.972,56.9869,40102.0
2016-07-12 14:25:00,76.41,76.46,76.4,76.45,26282.0,56.9869,57.0242,56.9795,57.0168,26282.0
2016-07-12 14:30:00,76.46,76.48,76.38,76.39,46008.0,57.0242,57.0391,56.9646,56.972,46008.0
2016-07-12 14:35:00,76.38,76.41,76.32,76.4,32429.0,56.9646,56.9869,56.9198,56.9795,32429.0
2016-07-12 14:40:00,76.39,76.49,76.39,76.48,58317.0,56.972,57.0466,56.972,57.0391,58317.0
2016-07-12 14:45:00,76.48,76.49,76.41,76.44,46695.0,57.0391,57.0466,56.9869,57.0093,46695.0
2016-07-12 14:50:00,76.44,76.5,76.44,76.48,30165.0,57.0093,57.0541,57.0093,57.0391,30165.0
2016-07-12 14:55:00,76.48,76.52,76.46,76.52,40656.0,57.0391,57.069,57.0242,57.069,40656.0
2016-07-12 15:00:00,76.52,76.55,76.5,76.51,44600.0,57.069,57.0913,57.0541,57.0615,44600.0
2016-07-12 15:05:00,76.5,76.51,76.42,76.43,39769.0,57.0541,57.0615,56.9944,57.0019,39769.0
2016-07-12 15:10:00,76.42,76.51,76.42,76.48,51641.0,56.9944,57.0615,56.9944,57.0391,51641.0
2016-07-12 15:15:00,76.48,76.53,76.46,76.53,53006.0,57.0391,57.0764,57.0242,57.0764,53006.0
2016-07-12 15:20:00,76.53,76.55,76.46,76.49,53346.0,57.0764,57.0913,57.0242,57.0466,53346.0
2016-07-12 15:25:00,76.48,76.5,76.37,76.38,64907.0,57.0391,57.0541,56.9571,56.9646,64907.0
2016-07-12 15:30:00,76.37,76.38,76.31,76.35,61689.0,56.9571,56.9646,56.9124,56.9422,61689.0
2016-07-12 15:35:00,76.36,76.4,76.3,76.31,71999.0,56.9496,56.9795,56.9049,56.9124,71999.0
2016-07-12 15:40:00,76.31,76.37,76.19,76.22,75881.0,56.9124,56.9571,56.8229,56.8452,75881.0
2016-07-12 15:45:00,76.21,76.3,76.17,76.26,105109.0,56.8378,56.9049,56.8079,56.8751,105109.0
2016-07-12 15:50:00,76.25,76.3,76.24,76.3,88482.0,56.8676,56.9049,56.8601,56.9049,88482.0
2016-07-12 15:55:00,76.3,76.31,76.18,76.21,263749.0,56.9049,56.9124,56.8154,56.8378,263749.0
2016-07-13 09:30:00,76.6,76.71,76.1,76.31,135841.0,57.1286,57.2107,56.7557,56.9124,135841.0
2016-07-13 09:35:00,76.35,76.53,76.31,76.45,36350.0,56.9422,57.0764,56.9124,57.0168,36350.0
2016-07-13 09:40:00,76.49,76.65,76.46,76.52,43240.0,57.0466,57.1659,57.0242,57.069,43240.0
2016-07-13 09:45:00,76.54,76.57,76.46,76.49,34252.0,57.0839,57.1063,57.0242,57.0466,34252.0
2016-07-13 09:50:00,76.48,76.57,76.43,76.55,50896.0,57.0391,57.1063,57.0019,57.0913,50896.0
2016-07-13 09:55:00,76.54,76.86,76.52,76.86,118474.0,57.0839,57.3225,57.069,57.3225,118474.0
2016-07-13 10:00:00,76.85,76.89,76.57,76.57,84515.0,57.3151,57.3449,57.1063,57.1063,84515.0
2016-07-13 10:05:00,76.57,76.58,76.41,76.42,23924.0,57.1063,57.1137,56.9869,56.9944,23924.0
2016-07-13 10:10:00,76.43,76.48,76.39,76.41,81538.0,57.0019,57.0391,56.972,56.9869,81538.0
2016-07-13 10:15:00,76.41,76.49,76.39,76.46,70171.0,56.9869,57.0466,56.972,57.0242,70171.0
2016-07-13 10:20:00,76.45,76.46,76.33,76.34,61625.0,57.0168,57.0242,56.9273,56.9347,61625.0
2016-07-13 10:25:00,76.33,76.33,76.25,76.31,27299.0,56.9273,56.9273,56.8676,56.9124,27299.0
2016-07-13 10:30:00,76.33,76.48,76.31,76.44,49541.0,56.9273,57.0391,56.9124,57.0093,49541.0
2016-07-13 10:35:00,76.44,76.47,76.39,76.44,28100.0,57.0093,57.0317,56.972,57.0093,28100.0
2016-07-13 10:40:00,76.45,76.55,76.42,76.5,30193.0,57.0168,57.0913,56.9944,57.0541,30193.0
2016-07-13 10:45:00,76.49,76.52,76.43,76.52,38383.0,57.0466,57.069,57.0019,57.069,38383.0
2016-07-13 10:50:00,76.52,76.53,76.45,76.47,112295.0,57.069,57.0764,57.0168,57.0317,112295.0
2016-07-13 10:55:00,76.46,76.54,76.44,76.51,24691.0,57.0242,57.0839,57.0093,57.0615,24691.0
2016-07-13 11:00:00,76.52,76.57,76.5,76.53,27193.0,57.069,57.1063,57.0541,57.0764,27193.0
2016-07-13 11:05:00,76.53,76.56,76.47,76.52,65867.0,57.0764,57.0988,57.0317,57.069,65867.0
2016-07-13 11:10:00,76.52,76.54,76.47,76.48,40974.0,57.069,57.0839,57.0317,57.0391,40974.0
2016-07-13 11:15:00,76.49,76.52,76.4,76.4,33029.0,57.0466,57.069,56.9795,56.9795,33029.0
2016-07-13 11:20:00,76.41,76.44,76.37,76.38,29982.0,56.9869,57.0093,56.9571,56.9646,29982.0
2016-07-13 11:25:00,76.38,76.45,76.38,76.45,47227.0,56.9646,57.0168,56.9646,57.0168,47227.0
2016-07-13 11:30:00,76.46,76.48,76.38,76.45,68855.0,57.0242,57.0391,56.9646,57.0168,68855.0
2016-07-13 11:35:00,76.45,76.46,76.37,76.38,41860.0,57.0168,57.0242,56.9571,56.9646,41860.0
2016-07-13 11:40:00,76.38,76.43,76.37,76.43,39582.0,56.9646,57.0019,56.9571,57.0019,39582.0
2016-07-13 11:45:00,76.44,76.44,76.39,76.41,23073.0,57.0093,57.0093,56.972,56.9869,23073.0
2016-07-13 11:50:00,76.4,76.55,76.38,76.55,65166.0,56.9795,57.0913,56.9646,57.0913,65166.0
2016-07-13 11:55:00,76.55,76.56,76.44,76.45,21980.0,57.0913,57.0988,57.0093,57.0168,21980.0
2016-07-13 12:00:00,76.45,76.53,76.45,76.48,25730.0,57.0168,57.0764,57.0168,57.0391,25730.0
2016-07-13 12:05:00,76.48,76.5,76.43,76.5,31685.0,57.0391,57.0541,57.0019,57.0541,31685.0
2016-07-13 12:10:00,76.5,76.56,76.49,76.56,21052.0,57.0541,57.0988,57.0466,57.0988,21052.0
2016-07-13 12:15:00,76.56,76.64,76.55,76.57,27079.0,57.0988,57.1585,57.0913,57.1063,27079.0
2016-07-13 12:20:00,76.58,76.63,76.58,76.61,34184.0,57.1137,57.151,57.1137,57.1361,34184.0
2016-07-13 12:25:00,76.6,76.62,76.6,76.61,17541.0,57.1286,57.1436,57.1286,57.1361,17541.0
2016-07-13 12:30:00,76.6,76.6,76.52,76.57,20827.0,57.1286,57.1286,57.069,57.1063,20827.0
2016-07-13 12:35:00,76.56,76.59,76.5,76.51,20024.0,57.0988,57.1212,57.0541,57.0615,20024.0
2016-07-13 12:40:00,76.5,76.56,76.43,76.54,24781.0,57.0541,57.0988,57.0019,57.0839,24781.0
2016-07-13 12:45:00,76.54,76.56,76.44,76.46,17200.0,57.0839,57.0988,57.0093,57.0242,17200.0
2016-07-13 12:50:00,76.45,76.49,76.44,76.49,29836.0,57.0168,57.0466,57.0093,57.0466,29836.0
2016-07-13 12:55:00,76.5,76.52,76.45,76.45,16600.0,57.0541,57.069,57.0168,57.0168,16600.0
2016-07-13 13:00:00,76.45,76.55,76.45,76.48,22018.0,57.0168,57.0913,57.0168,57.0391,22018.0
2016-07-13 13:05:00,76.47,76.53,76.47,76.51,13142.0,57.0317,57.0764,57.0317,57.0615,13142.0
2016-07-13 13:10:00,76.5,76.56,76.49,76.55,13914.0,57.0541,57.0988,57.0466,57.0913,13914.0
2016-07-13 13:15:00,76.55,76.56,76.46,76.5,28679.0,57.0913,57.0988,57.0242,57.0541,28679.0
2016-07-13 13:20:00,76.5,76.51,76.45,76.49,27199.0,57.0541,57.0615,57.0168,57.0466,27199.0
2016-07-13 13:25:00,76.48,76.48,76.44,76.47,46755.0,57.0391,57.0391,57.0093,57.0317,46755.0
2016-07-13 13:30:00,76.46,76.49,76.43,76.49,39960.0,57.0242,57.0466,57.0019,57.0466,39960.0
2016-07-13 13:35:00,76.48,76.48,76.43,76.43,22328.0,57.0391,57.0391,57.0019,57.0019,22328.0
2016-07-13 13:40:00,76.44,76.47,76.41,76.46,20104.0,57.0093,57.0317,56.9869,57.0242,20104.0
2016-07-13 13:45:00,76.46,76.56,76.44,76.53,25123.0,57.0242,57.0988,57.0093,57.0764,25123.0
2016-07-13 13:50:00,76.53,76.58,76.49,76.5,51086.0,57.0764,57.1137,57.0466,57.0541,51086.0
2016-07-13 13:55:00,76.51,76.51,76.45,76.51,29122.0,57.0615,57.0615,57.0168,57.0615,29122.0
2016-07-13 14:00:00,76.51,76.51,76.44,76.48,40020.0,57.0615,57.0615,57.0093,57.0391,40020.0
2016-07-13 14:05:00,76.48,76.54,76.47,76.53,37943.0,57.0391,57.0839,57.0317,57.0764,37943.0
2016-07-13 14:10:00,76.54,76.67,76.54,76.65,48860.0,57.0839,57.1808,57.0839,57.1659,48860.0
2016-07-13 14:15:00,76.64,76.65,76.59,76.6,32272.0,57.1585,57.1659,57.1212,57.1286,32272.0
2016-07-13 14:20:00,76.61,76.64,76.59,76.62,31298.0,57.1361,57.1585,57.1212,57.1436,31298.0
2016-07-13 14:25:00,76.63,76.76,76.62,76.73,44854.0,57.151,57.248,57.1436,57.2256,44854.0
2016-07-13 14:30:00,76.73,76.74,76.59,76.6,38371.0,57.2256,57.2331,57.1212,57.1286,38371.0
2016-07-13 14:35:00,76.61,76.68,76.6,76.6,38164.0,57.1361,57.1883,57.1286,57.1286,38164.0
2016-07-13 14:40:00,76.6,76.62,76.55,76.6,28884.0,57.1286,57.1436,57.0913,57.1286,28884.0
2016-07-13 14:45:00,76.59,76.64,76.55,76.64,31851.0,57.1212,57.1585,57.0913,57.1585,31851.0
2016-07-13 14:50:00,76.65,76.72,76.65,76.71,50979.0,57.1659,57.2181,57.1659,57.2107,50979.0
2016-07-13 14:55:00,76.7,76.71,76.6,76.62,38655.0,57.2032,57.2107,57.1286,57.1436,38655.0
2016-07-13 15:00:00,76.61,76.75,76.6,76.74,57339.0,57.1361,57.2405,57.1286,57.2331,57339.0
2016-07-13 15:05:00,76.75,76.75,76.65,76.66,49704.0,57.2405,57.2405,57.1659,57.1734,49704.0
2016-07-13 15:10:00,76.66,76.69,76.61,76.62,62402.0,57.1734,57.1958,57.1361,57.1436,62402.0
2016-07-13 15:15:00,76.63,76.65,76.55,76.55,75955.0,57.151,57.1659,57.0913,57.0913,75955.0
2016-07-13 15:20:00,76.55,76.69,76.53,76.68,101730.0,57.0913,57.1958,57.0764,57.1883,101730.0
2016-07-13 15:25:00,76.68,76.69,76.58,76.6,68347.0,57.1883,57.1958,57.1137,57.1286,68347.0
2016-07-13 15:30:00,76.6,76.76,76.6,76.73,107598.0,57.1286,57.248,57.1286,57.2256,107598.0
2016-07-13 15:35:00,76.72,76.77,76.66,76.68,81871.0,57.2181,57.2554,57.1734,57.1883,81871.0
2016-07-13 15:40:00,76.68,76.76,76.64,76.73,82460.0,57.1883,57.248,57.1585,57.2256,82460.0
2016-07-13 15:45:00,76.73,76.74,76.64,76.64,75821.0,57.2256,57.2331,57.1585,57.1585,75821.0
2016-07-13 15:50:00,76.64,76.68,76.64,76.67,87379.0,57.1585,57.1883,57.1585,57.1808,87379.0
2016-07-13 15:55:00,76.67,76.7,76.53,76.58,364186.0,57.1808,57.2032,57.0764,57.1137,364186.0
2016-07-14 09:30:00,76.79,76.92,76.5,76.81,163047.0,57.2703,57.3673,57.0541,57.2853,163047.0
2016-07-14 09:35:00,76.82,76.82,76.6,76.66,85436.0,57.2927,57.2927,57.1286,57.1734,85436.0
2016-07-14 09:40:00,76.67,76.71,76.43,76.62,55538.0,57.1808,57.2107,57.0019,57.1436,55538.0
2016-07-14 09:45:00,76.63,76.65,76.52,76.56,61916.0,57.151,57.1659,57.069,57.0988,61916.0
2016-07-14 09:50:00,76.57,76.65,76.54,76.57,35529.0,57.1063,57.1659,57.0839,57.1063,35529.0
2016-07-14 09:55:00,76.61,76.65,76.55,76.62,41357.0,57.1361,57.1659,57.0913,57.1436,41357.0
2016-07-14 10:00:00,76.62,76.86,76.61,76.86,46972.0,57.1436,57.3225,57.1361,57.3225,46972.0
2016-07-14 10:05:00,76.86,76.9,76.76,76.81,36879.0,57.3225,57.3524,57.248,57.2853,36879.0
2016-07-14 10:10:00,76.81,76.91,76.81,76.89,37660.0,57.2853,57.3598,57.2853,57.3449,37660.0
2016-07-14 10:15:00,76.89,76.92,76.72,76.75,45536.0,57.3449,57.3673,57.2181,57.2405,45536.0
2016-07-14 10:20:00,76.74,76.75,76.64,76.69,45762.0,57.2331,57.2405,57.1585,57.1958,45762.0
2016-07-14 10:25:00,76.69,76.69,76.53,76.58,34166.0,57.1958,57.1958,57.0764,57.1137,34166.0
2016-07-14 10:30:00,76.58,76.6,76.52,76.55,44399.0,57.1137,57.1286,57.069,57.0913,44399.0
2016-07-14 10:35:00,76.55,76.7,76.54,76.65,39626.0,57.0913,57.2032,57.0839,57.1659,39626.0
2016-07-14 10:40:00,76.65,76.69,76.58,76.59,58787.0,57.1659,57.1958,57.1137,57.1212,58787.0
2016-07-14 10:45:00,76.6,76.6,76.4,76.43,32862.0,57.1286,57.1286,56.9795,57.0019,32862.0
2016-07-14 10:50:00,76.43,76.47,76.3,76.31,40960.0,57.0019,57.0317,56.9049,56.9124,40960.0
2016-07-14 10:55:00,76.3,76.39,76.29,76.36,52413.0,56.9049,56.972,56.8974,56.9496,52413.0
2016-07-14 11:00:00,76.36,76.51,76.36,76.51,40961.0,56.9496,57.0615,56.9496,57.0615,40961.0
2016-07-14 11:05:00,76.51,76.6,76.51,76.54,43851.0,57.0615,57.1286,57.0615,57.0839,43851.0
2016-07-14 11:10:00,76.53,76.6,76.52,76.54,35056.0,57.0764,57.1286,57.069,57.0839,35056.0
2016-07-14 11:15:00,76.53,76.56,76.44,76.48,41886.0,57.0764,57.0988,57.0093,57.0391,41886.0
2016-07-14 11:20:00,76.48,76.5,76.45,76.45,30450.0,57.0391,57.0541,57.0168,57.0168,30450.0
2016-07-14 11:25:00,76.45,76.68,76.43,76.67,84795.0,57.0168,57.1883,57.0019,57.1808,84795.0
2016-07-14 11:30:00,76.67,76.68,76.61,76.64,36041.0,57.1808,57.1883,57.1361,57.1585,36041.0
2016-07-14 11:35:00,76.64,76.67,76.57,76.57,28010.0,57.1585,57.1808,57.1063,57.1063,28010.0
2016-07-14 11:40:00,76.56,76.62,76.53,76.54,48501.0,57.0988,57.1436,57.0764,57.0839,48501.0
2016-07-14 11:45:00,76.54,76.59,76.47,76.5,29381.0,57.0839,57.1212,57.0317,57.0541,29381.0
2016-07-14 11:50:00,76.51,76.55,76.49,76.52,73798.0,57.0615,57.0913,57.0466,57.069,73798.0
2016-07-14 11:55:00,76.53,76.53,76.39,76.39,49679.0,57.0764,57.0764,56.972,56.972,49679.0
2016-07-14 12:00:00,76.39,76.46,76.38,76.42,53913.0,56.972,57.0242,56.9646,56.9944,53913.0
2016-07-14 12:05:00,76.42,76.45,76.4,76.44,29653.0,56.9944,57.0168,56.9795,57.0093,29653.0
2016-07-14 12:10:00,76.44,76.52,76.44,76.48,15015.0,57.0093,57.069,57.0093,57.0391,15015.0
2016-07-14 12:15:00,76.49,76.6,76.49,76.59,16753.0,57.0466,57.1286,57.0466,57.1212,16753.0
2016-07-14 12:20:00,76.59,76.61,76.5,76.51,29482.0,57.1212,57.1361,57.0541,57.0615,29482.0
2016-07-14 12:25:00,76.52,76.53,76.49,76.53,14992.0,57.069,57.0764,57.0466,57.0764,14992.0
2016-07-14 12:30:00,76.54,76.6,76.52,76.56,21649.0,57.0839,57.1286,57.069,57.0988,21649.0
2016-07-14 12:35:00,76.55,76.6,76.49,76.5,34218.0,57.0913,57.1286,57.0466,57.0541,34218.0
2016-07-14 12:40:00,76.51,76.6,76.5,76.6,75465.0,57.0615,57.1286,57.0541,57.1286,75465.0
2016-07-14 12:45:00,76.59,76.64,76.59,76.6,32579.0,57.1212,57.1585,57.1212,57.1286,32579.0
2016-07-14 12:50:00,76.61,76.65,76.6,76.62,27688.0,57.1361,57.1659,57.1286,57.1436,27688.0
2016-07-14 12:55:00,76.61,76.65,76.53,76.55,28139.0,57.1361,57.1659,57.0764,57.0913,28139.0
2016-07-14 13:00:00,76.55,76.55,76.42,76.42,16408.0,57.0913,57.0913,56.9944,56.9944,16408.0
2016-07-14 13:05:00,76.41,76.48,76.37,76.47,49311.0,56.9869,57.0391,56.9571,57.0317,49311.0
2016-07-14 13:10:00,76.46,76.51,76.44,76.45,21253.0,57.0242,57.0615,57.0093,57.0168,21253.0
2016-07-14 13:15:00,76.45,76.47,76.4,76.43,26259.0,57.0168,57.0317,56.9795,57.0019,26259.0
2016-07-14 13:20:00,76.42,76.43,76.38,76.39,27589.0,56.9944,57.0019,56.9646,56.972,27589.0
2016-07-14 13:25:00,76.4,76.41,76.32,76.32,17302.0,56.9795,56.9869,56.9198,56.9198,17302.0
2016-07-14 13:30:00,76.33,76.42,76.33,76.38,37291.0,56.9273,56.9944,56.9273,56.9646,37291.0
2016-07-14 13:35:00,76.4,76.42,76.38,76.39,31129.0,56.9795,56.9944,56.9646,56.972,31129.0
2016-07-14 13:40:00,76.38,76.4,76.34,76.39,57013.0,56.9646,56.9795,56.9347,56.972,57013.0
2016-07-14 13:45:00,76.39,76.42,76.37,76.42,26157.0,56.972,56.9944,56.9571,56.9944,26157.0
2016-07-14 13:50:00,76.43,76.48,76.42,76.43,17335.0,57.0019,57.0391,56.9944,57.0019,17335.0
2016-07-14 13:55:00,76.43,76.43,76.37,76.4,15567.0,57.0019,57.0019,56.9571,56.9795,15567.0
2016-07-14 14:00:00,76.41,76.45,76.39,76.43,15585.0,56.9869,57.0168,56.972,57.0019,15585.0
2016-07-14 14:05:00,76.43,76.44,76.36,76.4,26815.0,57.0019,57.0093,56.9496,56.9795,26815.0
2016-07-14 14:10:00,76.4,76.47,76.4,76.47,22712.0,56.9795,57.0317,56.9795,57.0317,22712.0
2016-07-14 14:15:00,76.47,76.57,76.47,76.55,28856.0,57.0317,57.1063,57.0317,57.0913,28856.0
2016-07-14 14:20:00,76.56,76.58,76.51,76.56,24629.0,57.0988,57.1137,57.0615,57.0988,24629.0
2016-07-14 14:25:00,76.56,76.56,76.49,76.5,29945.0,57.0988,57.0988,57.0466,57.0541,29945.0
2016-07-14 14:30:00,76.49,76.5,76.38,76.44,58108.0,57.0466,57.0541,56.9646,57.0093,58108.0
2016-07-14 14:35:00,76.45,76.53,76.45,76.51,13544.0,57.0168,57.0764,57.0168,57.0615,13544.0
2016-07-14 14:40:00,76.52,76.54,76.48,76.49,37615.0,57.069,57.0839,57.0391,57.0466,37615.0
2016-07-14 14:45:00,76.5,76.5,76.44,76.48,30874.0,57.0541,57.0541,57.0093,57.0391,30874.0
2016-07-14 14:50:00,76.48,76.55,76.47,76.55,24592.0,57.0391,57.0913,57.0317,57.0913,24592.0
2016-07-14 14:55:00,76.55,76.56,76.49,76.51,26242.0,57.0913,57.0988,57.0466,57.0615,26242.0
2016-07-14 15:00:00,76.51,76.53,76.49,76.51,35283.0,57.0615,57.0764,57.0466,57.0615,35283.0
2016-07-14 15:05:00,76.51,76.73,76.5,76.68,88573.0,57.0615,57.2256,57.0541,57.1883,88573.0
2016-07-14 15:10:00,76.7,76.72,76.65,76.69,28700.0,57.2032,57.2181,57.1659,57.1958,28700.0
2016-07-14 15:15:00,76.68,76.69,76.64,76.67,28282.0,57.1883,57.1958,57.1585,57.1808,28282.0
2016-07-14 15:20:00,76.68,76.76,76.67,76.75,40483.0,57.1883,57.248,57.1808,57.2405,40483.0
2016-07-14 15:25:00,76.75,76.81,76.75,76.8,34246.0,57.2405,57.2853,57.2405,57.2778,34246.0
2016-07-14 15:30:00,76.81,76.85,76.75,76.76,59714.0,57.2853,57.3151,57.2405,57.248,59714.0
2016-07-14 15:35:00,76.76,76.76,76.69,76.7,51319.0,57.248,57.248,57.1958,57.2032,51319.0
2016-07-14 15:40:00,76.72,76.72,76.65,76.67,51908.0,57.2181,57.2181,57.1659,57.1808,51908.0
2016-07-14 15:45:00,76.68,76.79,76.66,76.78,72175.0,57.1883,57.2703,57.1734,57.2629,72175.0
2016-07-14 15:50:00,76.78,76.8,76.72,76.77,59074.0,57.2629,57.2778,57.2181,57.2554,59074.0
2016-07-14 15:55:00,76.77,76.83,76.74,76.74,211498.0,57.2554,57.3002,57.2331,57.2331,211498.0
2016-07-15 09:30:00,77.11,77.12,76.84,76.92,1923666.0,57.509,57.5165,57.3076,57.3673,1923666.0
2016-07-15 09:35:00,76.9,77.1,76.84,76.91,115740.0,57.3524,57.5015,57.3076,57.3598,115740.0
2016-07-15 09:40:00,76.91,76.94,76.83,76.89,58489.0,57.3598,57.3822,57.3002,57.3449,58489.0
2016-07-15 09:45:00,76.9,76.95,76.84,76.92,42532.0,57.3524,57.3897,57.3076,57.3673,42532.0
2016-07-15 09:50:00,76.93,76.95,76.81,76.82,49974.0,57.3748,57.3897,57.2853,57.2927,49974.0
2016-07-15 09:55:00,76.81,76.91,76.77,76.77,63689.0,57.2853,57.3598,57.2554,57.2554,63689.0
2016-07-15 10:00:00,76.78,76.88,76.75,76.81,92168.0,57.2629,57.3375,57.2405,57.2853,92168.0
2016-07-15 10:05:00,76.81,76.85,76.73,76.85,76664.0,57.2853,57.3151,57.2256,57.3151,76664.0
2016-07-15 10:10:00,76.85,76.95,76.78,76.8,56755.0,57.3151,57.3897,57.2629,57.2778,56755.0
2016-07-15 10:15:00,76.78,76.79,76.69,76.69,43083.0,57.2629,57.2703,57.1958,57.1958,43083.0
2016-07-15 10:20:00,76.67,76.75,76.67,76.74,76627.0,57.1808,57.2405,57.1808,57.2331,76627.0
2016-07-15 10:25:00,76.74,76.87,76.74,76.8,46566.0,57.2331,57.33,57.2331,57.2778,46566.0
2016-07-15 10:30:00,76.81,76.86,76.79,76.79,36577.0,57.2853,57.3225,57.2703,57.2703,36577.0
2016-07-15 10:35:00,76.79,76.82,76.77,76.81,17995.0,57.2703,57.2927,57.2554,57.2853,17995.0
2016-07-15 10:40:00,76.82,76.83,76.75,76.76,21738.0,57.2927,57.3002,57.2405,57.248,21738.0
2016-07-15 10:45:00,76.77,76.77,76.69,76.71,32141.0,57.2554,57.2554,57.1958,57.2107,32141.0
2016-07-15 10:50:00,76.71,76.74,76.7,76.73,27743.0,57.2107,57.2331,57.2032,57.2256,27743.0
2016-07-15 10:55:00,76.73,76.75,76.49,76.5,86056.0,57.2256,57.2405,57.0466,57.0541,86056.0
2016-07-15 11:00:00,76.5,76.54,76.38,76.38,94326.0,57.0541,57.0839,56.9646,56.9646,94326.0
2016-07-15 11:05:00,76.39,76.4,76.22,76.27,139712.0,56.972,56.9795,56.8452,56.8825,139712.0
2016-07-15 11:10:00,76.27,76.38,76.23,76.24,85584.0,56.8825,56.9646,56.8527,56.8601,85584.0
2016-07-15 11:15:00,76.25,76.28,76.08,76.08,107147.0,56.8676,56.89,56.7408,56.7408,107147.0
2016-07-15 11:20:00,76.09,76.21,76.08,76.11,92028.0,56.7483,56.8378,56.7408,56.7632,92028.0
2016-07-15 11:25:00,76.11,76.11,75.96,76.05,132754.0,56.7632,56.7632,56.6513,56.7184,132754.0
2016-07-15 11:30:00,76.05,76.21,76.03,76.21,47253.0,56.7184,56.8378,56.7035,56.8378,47253.0
2016-07-15 11:35:00,76.22,76.26,76.16,76.17,38602.0,56.8452,56.8751,56.8005,56.8079,38602.0
2016-07-15 11:40:00,76.17,76.2,76.12,76.13,23664.0,56.8079,56.8303,56.7707,56.7781,23664.0
2016-07-15 11:45:00,76.14,76.14,76.01,76.02,23161.0,56.7856,56.7856,56.6886,56.6961,23161.0
2016-07-15 11:50:00,76.01,76.02,75.91,75.95,46872.0,56.6886,56.6961,56.614,56.6439,46872.0
2016-07-15 11:55:00,75.95,75.96,75.84,75.86,76376.0,56.6439,56.6513,56.5618,56.5767,76376.0
2016-07-15 12:00:00,75.87,75.92,75.87,75.91,37894.0,56.5842,56.6215,56.5842,56.614,37894.0
2016-07-15 12:05:00,75.91,75.91,75.87,75.88,48413.0,56.614,56.614,56.5842,56.5917,48413.0
2016-07-15 12:10:00,75.88,75.89,75.78,75.79,47452.0,56.5917,56.5991,56.5171,56.5245,47452.0
2016-07-15 12:15:00,75.79,75.87,75.78,75.82,35620.0,56.5245,56.5842,56.5171,56.5469,35620.0
2016-07-15 12:20:00,75.81,75.84,75.76,75.82,41755.0,56.5395,56.5618,56.5022,56.5469,41755.0
2016-07-15 12:25:00,75.82,75.82,75.77,75.79,28809.0,56.5469,56.5469,56.5096,56.5245,28809.0
2016-07-15 12:30:00,75.8,75.83,75.77,75.79,46551.0,56.532,56.5544,56.5096,56.5245,46551.0
2016-07-15 12:35:00,75.79,75.88,75.77,75.84,30107.0,56.5245,56.5917,56.5096,56.5618,30107.0
2016-07-15 12:40:00,75.83,75.87,75.76,75.87,35559.0,56.5544,56.5842,56.5022,56.5842,35559.0
2016-07-15 12:45:00,75.86,75.93,75.85,75.93,28248.0,56.5767,56.6289,56.5693,56.6289,28248.0
2016-07-15 12:50:00,75.92,75.92,75.85,75.89,37330.0,56.6215,56.6215,56.5693,56.5991,37330.0
2016-07-15 12:55:00,75.88,75.88,75.79,75.83,31287.0,56.5917,56.5917,56.5245,56.5544,31287.0
2016-07-15 13:00:00,75.83,75.88,75.83,75.85,24883.0,56.5544,56.5917,56.5544,56.5693,24883.0
2016-07-15 13:05:00,75.85,75.88,75.83,75.86,20251.0,56.5693,56.5917,56.5544,56.5767,20251.0
2016-07-15 13:10:00,75.87,75.92,75.86,75.87,30263.0,56.5842,56.6215,56.5767,56.5842,30263.0
2016-07-15 13:15:00,75.86,75.92,75.83,75.91,21064.0,56.5767,56.6215,56.5544,56.614,21064.0
2016-07-15 13:20:00,75.92,75.95,75.9,75.95,44217.0,56.6215,56.6439,56.6066,56.6439,44217.0
2016-07-15 13:25:00,75.95,75.95,75.89,75.89,43171.0,56.6439,56.6439,56.5991,56.5991,43171.0
2016-07-15 13:30:00,75.89,75.92,75.84,75.89,34087.0,56.5991,56.6215,56.5618,56.5991,34087.0
2016-07-15 13:35:00,75.89,75.9,75.85,75.88,29120.0,56.5991,56.6066,56.5693,56.5917,29120.0
2016-07-15 13:40:00,75.88,75.95,75.87,75.92,50487.0,56.5917,56.6439,56.5842,56.6215,50487.0
2016-07-15 13:45:00,75.92,75.92,75.81,75.82,31480.0,56.6215,56.6215,56.5395,56.5469,31480.0
2016-07-15 13:50:00,75.82,75.86,75.8,75.84,34572.0,56.5469,56.5767,56.532,56.5618,34572.0
2016-07-15 13:55:00,75.85,75.9,75.79,75.9,41008.0,56.5693,56.6066,56.5245,56.6066,41008.0
2016-07-15 14:00:00,75.91,75.97,75.91,75.94,63664.0,56.614,56.6588,56.614,56.6364,63664.0
2016-07-15 14:05:00,75.95,75.97,75.91,75.92,39171.0,56.6439,56.6588,56.614,56.6215,39171.0
2016-07-15 14:10:00,75.92,75.97,75.91,75.92,49167.0,56.6215,56.6588,56.614,56.6215,49167.0
2016-07-15 14:15:00,75.92,75.98,75.87,75.97,42214.0,56.6215,56.6662,56.5842,56.6588,42214.0
2016-07-15 14:20:00,75.96,75.98,75.88,75.91,30867.0,56.6513,56.6662,56.5917,56.614,30867.0
2016-07-15 14:25:00,75.9,75.98,75.89,75.98,24345.0,56.6066,56.6662,56.5991,56.6662,24345.0
2016-07-15 14:30:00,75.97,76.05,75.96,76.03,35201.0,56.6588,56.7184,56.6513,56.7035,35201.0
2016-07-15 14:35:00,76.03,76.05,76.0,76.01,41196.0,56.7035,56.7184,56.6812,56.6886,41196.0
2016-07-15 14:40:00,76.0,76.02,75.97,75.99,26664.0,56.6812,56.6961,56.6588,56.6737,26664.0
2016-07-15 14:45:00,75.98,76.08,75.08,75.89,202980.0,56.6662,56.7408,55.995,56.5991,202980.0
2016-07-15 14:50:00,75.88,75.93,75.84,75.88,125941.0,56.5917,56.6289,56.5618,56.5917,125941.0
2016-07-15 14:55:00,75.89,75.9,75.83,75.83,46575.0,56.5991,56.6066,56.5544,56.5544,46575.0
2016-07-15 15:00:00,75.84,75.89,75.81,75.85,39399.0,56.5618,56.5991,56.5395,56.5693,39399.0
2016-07-15 15:05:00,75.84,75.86,75.79,75.83,44578.0,56.5618,56.5767,56.5245,56.5544,44578.0
2016-07-15 15:10:00,75.83,75.86,75.8,75.85,33250.0,56.5544,56.5767,56.532,56.5693,33250.0
2016-07-15 15:15:00,75.85,75.88,75.83,75.86,36736.0,56.5693,56.5917,56.5544,56.5767,36736.0
2016-07-15 15:20:00,75.85,75.88,75.8,75.88,84841.0,56.5693,56.5917,56.532,56.5917,84841.0
2016-07-15 15:25:00,75.89,76.03,75.81,76.0,83425.0,56.5991,56.7035,56.5395,56.6812,83425.0
2016-07-15 15:30:00,75.99,76.08,75.97,76.06,83792.0,56.6737,56.7408,56.6588,56.7259,83792.0
2016-07-15 15:35:00,76.06,76.11,76.03,76.11,81890.0,56.7259,56.7632,56.7035,56.7632,81890.0
2016-07-15 15:40:00,76.11,76.12,76.0,76.0,91577.0,56.7632,56.7707,56.6812,56.6812,91577.0
2016-07-15 15:45:00,76.0,76.01,75.91,75.92,94327.0,56.6812,56.6886,56.614,56.6215,94327.0
2016-07-15 15:50:00,75.92,76.0,75.92,75.94,125145.0,56.6215,56.6812,56.6215,56.6364,125145.0
2016-07-15 15:55:00,75.94,76.04,75.93,75.98,292988.0,56.6364,56.711,56.6289,56.6662,292988.0
2016-07-18 09:30:00,76.27,76.36,76.1,76.28,113181.0,56.8825,56.9496,56.7557,56.89,113181.0
2016-07-18 09:35:00,76.27,76.29,76.15,76.17,61052.0,56.8825,56.8974,56.793,56.8079,61052.0
2016-07-18 09:40:00,76.17,76.28,76.15,76.17,70214.0,56.8079,56.89,56.793,56.8079,70214.0
2016-07-18 09:45:00,76.18,76.18,76.12,76.16,54717.0,56.8154,56.8154,56.7707,56.8005,54717.0
2016-07-18 09:50:00,76.17,76.17,76.09,76.09,43673.0,56.8079,56.8079,56.7483,56.7483,43673.0
2016-07-18 09:55:00,76.09,76.12,75.96,75.97,69287.0,56.7483,56.7707,56.6513,56.6588,69287.0
2016-07-18 10:00:00,75.96,76.06,75.95,76.05,44461.0,56.6513,56.7259,56.6439,56.7184,44461.0
2016-07-18 10:05:00,76.05,76.05,75.93,75.98,36629.0,56.7184,56.7184,56.6289,56.6662,36629.0
2016-07-18 10:10:00,75.98,76.03,75.95,75.98,40017.0,56.6662,56.7035,56.6439,56.6662,40017.0
2016-07-18 10:15:00,75.98,75.99,75.88,75.98,36591.0,56.6662,56.6737,56.5917,56.6662,36591.0
2016-07-18 10:20:00,75.98,76.06,75.98,76.05,21909.0,56.6662,56.7259,56.6662,56.7184,21909.0
2016-07-18 10:25:00,76.04,76.12,76.03,76.1,43782.0,56.711,56.7707,56.7035,56.7557,43782.0
2016-07-18 10:30:00,76.11,76.13,76.03,76.11,48605.0,56.7632,56.7781,56.7035,56.7632,48605.0
2016-07-18 10:35:00,76.11,76.14,76.05,76.14,28300.0,56.7632,56.7856,56.7184,56.7856,28300.0
2016-07-18 10:40:00,76.14,76.35,76.14,76.32,48879.0,56.7856,56.9422,56.7856,56.9198,48879.0
2016-07-18 10:45:00,76.33,76.33,76.05,76.07,43018.0,56.9273,56.9273,56.7184,56.7334,43018.0
2016-07-18 10:50:00,76.07,76.18,76.06,76.15,24503.0,56.7334,56.8154,56.7259,56.793,24503.0
2016-07-18 10:55:00,76.16,76.23,76.12,76.2,26667.0,56.8005,56.8527,56.7707,56.8303,26667.0
2016-07-18 11:00:00,76.2,76.25,76.19,76.22,22989.0,56.8303,56.8676,56.8229,56.8452,22989.0
2016-07-18 11:05:00,76.23,76.27,76.11,76.12,38008.0,56.8527,56.8825,56.7632,56.7707,38008.0
2016-07-18 11:10:00,76.13,76.2,76.12,76.18,24413.0,56.7781,56.8303,56.7707,56.8154,24413.0
2016-07-18 11:15:00,76.17,76.19,76.12,76.16,23677.0,56.8079,56.8229,56.7707,56.8005,23677.0
2016-07-18 11:20:00,76.16,76.17,76.08,76.09,21652.0,56.8005,56.8079,56.7408,56.7483,21652.0
2016-07-18 11:25:00,76.08,76.11,76.03,76.06,34456.0,56.7408,56.7632,56.7035,56.7259,34456.0
2016-07-18 11:30:00,76.08,76.08,76.05,76.06,44785.0,56.7408,56.7408,56.7184,56.7259,44785.0
2016-07-18 11:35:00,76.06,76.06,76.01,76.04,31141.0,56.7259,56.7259,56.6886,56.711,31141.0
2016-07-18 11:40:00,76.05,76.05,75.93,75.95,24262.0,56.7184,56.7184,56.6289,56.6439,24262.0
2016-07-18 11:45:00,75.94,75.99,75.94,75.95,19887.0,56.6364,56.6737,56.6364,56.6439,19887.0
2016-07-18 11:50:00,75.95,75.96,75.87,75.88,26824.0,56.6439,56.6513,56.5842,56.5917,26824.0
2016-07-18 11:55:00,75.88,75.94,75.83,75.84,30178.0,56.5917,56.6364,56.5544,56.5618,30178.0
2016-07-18 12:00:00,75.83,75.83,75.73,75.8,40548.0,56.5544,56.5544,56.4798,56.532,40548.0
2016-07-18 12:05:00,75.79,75.87,75.79,75.8,23187.0,56.5245,56.5842,56.5245,56.532,23187.0
2016-07-18 12:10:00,75.8,75.8,75.72,75.73,16214.0,56.532,56.532,56.4723,56.4798,16214.0
2016-07-18 12:15:00,75.73,75.74,75.66,75.68,29641.0,56.4798,56.4872,56.4276,56.4425,29641.0
2016-07-18 12:20:00,75.69,75.72,75.68,75.72,16961.0,56.45,56.4723,56.4425,56.4723,16961.0
2016-07-18 12:25:00,75.72,75.73,75.69,75.72,18216.0,56.4723,56.4798,56.45,56.4723,18216.0
2016-07-18 12:30:00,75.72,75.72,75.66,75.69,32366.0,56.4723,56.4723,56.4276,56.45,32366.0
2016-07-18 12:35:00,75.69,75.69,75.62,75.63,18789.0,56.45,56.45,56.3977,56.4052,18789.0
2016-07-18 12:40:00,75.63,75.7,75.62,75.7,19889.0,56.4052,56.4574,56.3977,56.4574,19889.0
2016-07-18 12:45:00,75.7,75.75,75.69,75.71,24086.0,56.4574,56.4947,56.45,56.4649,24086.0
2016-07-18 12:50:00,75.71,75.75,75.62,75.75,59238.0,56.4649,56.4947,56.3977,56.4947,59238.0
2016-07-18 12:55:00,75.74,75.74,75.66,75.68,21591.0,56.4872,56.4872,56.4276,56.4425,21591.0
2016-07-18 13:00:00,75.69,75.73,75.67,75.73,30294.0,56.45,56.4798,56.435,56.4798,30294.0
2016-07-18 13:05:00,75.73,75.77,75.72,75.76,32092.0,56.4798,56.5096,56.4723,56.5022,32092.0
2016-07-18 13:10:00,75.76,75.78,75.71,75.71,21477.0,56.5022,56.5171,56.4649,56.4649,21477.0
2016-07-18 13:15:00,75.71,75.73,75.68,75.68,34832.0,56.4649,56.4798,56.4425,56.4425,34832.0
2016-07-18 13:20:00,75.69,75.78,75.69,75.75,21041.0,56.45,56.5171,56.45,56.4947,21041.0
2016-07-18 13:25:00,75.75,75.76,75.69,75.71,30698.0,56.4947,56.5022,56.45,56.4649,30698.0
2016-07-18 13:30:00,75.71,75.75,75.71,75.75,23570.0,56.4649,56.4947,56.4649,56.4947,23570.0
2016-07-18 13:35:00,75.75,75.76,75.74,75.76,37790.0,56.4947,56.5022,56.4872,56.5022,37790.0
2016-07-18 13:40:00,75.75,75.82,75.74,75.81,31941.0,56.4947,56.5469,56.4872,56.5395,31941.0
2016-07-18 13:45:00,75.82,75.83,75.69,75.7,37264.0,56.5469,56.5544,56.45,56.4574,37264.0
2016-07-18 13:50:00,75.7,75.71,75.65,75.7,32913.0,56.4574,56.4649,56.4201,56.4574,32913.0
2016-07-18 13:55:00,75.71,75.81,75.7,75.8,18138.0,56.4649,56.5395,56.4574,56.532,18138.0
2016-07-18 14:00:00,75.81,75.84,75.8,75.81,24064.0,56.5395,56.5618,56.532,56.5395,24064.0
2016-07-18 14:05:00,75.82,75.9,75.81,75.88,31914.0,56.5469,56.6066,56.5395,56.5917,31914.0
2016-07-18 14:10:00,75.88,75.9,75.83,75.84,22782.0,56.5917,56.6066,56.5544,56.5618,22782.0
2016-07-18 14:15:00,75.83,75.88,75.81,75.86,42776.0,56.5544,56.5917,56.5395,56.5767,42776.0
2016-07-18 14:20:00,75.85,75.89,75.84,75.88,24035.0,56.5693,56.5991,56.5618,56.5917,24035.0
2016-07-18 14:25:00,75.88,75.91,75.87,75.89,38878.0,56.5917,56.614,56.5842,56.5991,38878.0
2016-07-18 14:30:00,75.88,75.92,75.87,75.92,28236.0,56.5917,56.6215,56.5842,56.6215,28236.0
2016-07-18 14:35:00,75.93,75.98,75.89,75.89,48499.0,56.6289,56.6662,56.5991,56.5991,48499.0
2016-07-18 14:40:00,75.89,75.9,75.85,75.89,41463.0,56.5991,56.6066,56.5693,56.5991,41463.0
2016-07-18 14:45:00,75.89,75.96,75.88,75.9,39597.0,56.5991,56.6513,56.5917,56.6066,39597.0
2016-07-18 14:50:00,75.9,75.92,75.88,75.89,30407.0,56.6066,56.6215,56.5917,56.5991,30407.0
2016-07-18 14:55:00,75.89,75.95,75.88,75.94,30836.0,56.5991,56.6439,56.5917,56.6364,30836.0
2016-07-18 15:00:00,75.93,75.94,75.9,75.94,31893.0,56.6289,56.6364,56.6066,56.6364,31893.0
2016-07-18 15:05:00,75.93,75.95,75.88,75.91,60493.0,56.6289,56.6439,56.5917,56.614,60493.0
2016-07-18 15:10:00,75.91,75.91,75.88,75.9,44239.0,56.614,56.614,56.5917,56.6066,44239.0
2016-07-18 15:15:00,75.9,75.98,75.9,75.94,54303.0,56.6066,56.6662,56.6066,56.6364,54303.0
2016-07-18 15:20:00,75.94,75.96,75.92,75.92,37267.0,56.6364,56.6513,56.6215,56.6215,37267.0
2016-07-18 15:25:00,75.92,75.94,75.88,75.93,47597.0,56.6215,56.6364,56.5917,56.6289,47597.0
2016-07-18 15:30:00,75.93,75.94,75.87,75.9,66730.0,56.6289,56.6364,56.5842,56.6066,66730.0
2016-07-18 15:35:00,75.89,75.91,75.88,75.91,101642.0,56.5991,56.614,56.5917,56.614,101642.0
2016-07-18 15:40:00,75.91,75.93,75.88,75.93,111987.0,56.614,56.6289,56.5917,56.6289,111987.0
2016-07-18 15:45:00,75.93,76.0,75.92,75.98,65962.0,56.6289,56.6812,56.6215,56.6662,65962.0
2016-07-18 15:50:00,75.97,75.98,75.93,75.98,57644.0,56.6588,56.6662,56.6289,56.6662,57644.0
2016-07-18 15:55:00,75.98,75.99,75.91,75.95,158445.0,56.6662,56.6737,56.614,56.6439,158445.0
2016-07-19 09:30:00,75.78,75.96,75.78,75.93,129067.0,56.5171,56.6513,56.5171,56.6289,129067.0
2016-07-19 09:35:00,75.96,76.08,75.89,75.99,64854.0,56.6513,56.7408,56.5991,56.6737,64854.0
2016-07-19 09:40:00,75.96,76.07,75.9,76.03,33144.0,56.6513,56.7334,56.6066,56.7035,33144.0
2016-07-19 09:45:00,76.01,76.02,75.94,75.94,69058.0,56.6886,56.6961,56.6364,56.6364,69058.0
2016-07-19 09:50:00,75.94,76.06,75.91,76.06,78630.0,56.6364,56.7259,56.614,56.7259,78630.0
2016-07-19 09:55:00,76.06,76.18,76.0,76.15,97912.0,56.7259,56.8154,56.6812,56.793,97912.0
2016-07-19 10:00:00,76.15,76.17,76.03,76.06,40530.0,56.793,56.8079,56.7035,56.7259,40530.0
2016-07-19 10:05:00,76.07,76.17,76.06,76.11,33326.0,56.7334,56.8079,56.7259,56.7632,33326.0
2016-07-19 10:10:00,76.11,76.2,75.97,75.97,61326.0,56.7632,56.8303,56.6588,56.6588,61326.0
2016-07-19 10:15:00,75.94,75.96,75.86,75.87,24870.0,56.6364,56.6513,56.5767,56.5842,24870.0
2016-07-19 10:20:00,75.87,76.01,75.87,75.99,22053.0,56.5842,56.6886,56.5842,56.6737,22053.0
2016-07-19 10:25:00,75.98,76.01,75.93,75.99,17079.0,56.6662,56.6886,56.6289,56.6737,17079.0
2016-07-19 10:30:00,75.98,76.01,75.95,75.99,43449.0,56.6662,56.6886,56.6439,56.6737,43449.0
2016-07-19 10:35:00,75.98,76.01,75.91,75.92,20854.0,56.6662,56.6886,56.614,56.6215,20854.0
2016-07-19 10:40:00,75.93,75.95,75.91,75.91,16032.0,56.6289,56.6439,56.614,56.614,16032.0
2016-07-19 10:45:00,75.92,75.93,75.81,75.83,25784.0,56.6215,56.6289,56.5395,56.5544,25784.0
2016-07-19 10:50:00,75.82,75.9,75.79,75.87,24748.0,56.5469,56.6066,56.5245,56.5842,24748.0
2016-07-19 10:55:00,75.85,75.99,75.85,75.97,50652.0,56.5693,56.6737,56.5693,56.6588,50652.0
2016-07-19 11:00:00,75.97,76.01,75.97,75.99,18523.0,56.6588,56.6886,56.6588,56.6737,18523.0
2016-07-19 11:05:00,75.99,76.01,75.97,75.97,17770.0,56.6737,56.6886,56.6588,56.6588,17770.0
2016-07-19 11:10:00,75.97,75.97,75.87,75.91,12658.0,56.6588,56.6588,56.5842,56.614,12658.0
2016-07-19 11:15:00,75.92,75.94,75.89,75.9,21564.0,56.6215,56.6364,56.5991,56.6066,21564.0
2016-07-19 11:20:00,75.91,75.92,75.82,75.83,37306.0,56.614,56.6215,56.5469,56.5544,37306.0
2016-07-19 11:25:00,75.84,75.84,75.71,75.71,64943.0,56.5618,56.5618,56.4649,56.4649,64943.0
2016-07-19 11:30:00,75.7,75.84,75.7,75.81,34129.0,56.4574,56.5618,56.4574,56.5395,34129.0
2016-07-19 11:35:00,75.8,75.81,75.72,75.77,34343.0,56.532,56.5395,56.4723,56.5096,34343.0
2016-07-19 11:40:00,75.77,75.88,75.75,75.83,29729.0,56.5096,56.5917,56.4947,56.5544,29729.0
2016-07-19 11:45:00,75.82,75.82,75.7,75.79,22959.0,56.5469,56.5469,56.4574,56.5245,22959.0
2016-07-19 11:50:00,75.79,75.84,75.77,75.84,16309.0,56.5245,56.5618,56.5096,56.5618,16309.0
2016-07-19 11:55:00,75.83,75.86,75.81,75.84,12166.0,56.5544,56.5767,56.5395,56.5618,12166.0
2016-07-19 12:00:00,75.84,75.85,75.7,75.7,21315.0,56.5618,56.5693,56.4574,56.4574,21315.0
2016-07-19 12:05:00,75.71,75.73,75.64,75.67,20834.0,56.4649,56.4798,56.4127,56.435,20834.0
2016-07-19 12:10:00,75.67,75.77,75.66,75.75,18523.0,56.435,56.5096,56.4276,56.4947,18523.0
2016-07-19 12:15:00,75.76,75.76,75.7,75.73,14356.0,56.5022,56.5022,56.4574,56.4798,14356.0
2016-07-19 12:20:00,75.73,75.77,75.7,75.73,57621.0,56.4798,56.5096,56.4574,56.4798,57621.0
2016-07-19 12:25:00,75.74,75.81,75.74,75.79,10001.0,56.4872,56.5395,56.4872,56.5245,10001.0
2016-07-19 12:30:00,75.77,75.78,75.71,75.73,17976.0,56.5096,56.5171,56.4649,56.4798,17976.0
2016-07-19 12:35:00,75.73,75.74,75.67,75.72,26921.0,56.4798,56.4872,56.435,56.4723,26921.0
2016-07-19 12:40:00,75.72,75.74,75.69,75.7,30493.0,56.4723,56.4872,56.45,56.4574,30493.0
2016-07-19 12:45:00,75.7,75.72,75.68,75.71,18087.0,56.4574,56.4723,56.4425,56.4649,18087.0
2016-07-19 12:50:00,75.72,75.73,75.67,75.69,33198.0,56.4723,56.4798,56.435,56.45,33198.0
2016-07-19 12:55:00,75.68,75.73,75.67,75.73,21122.0,56.4425,56.4798,56.435,56.4798,21122.0
2016-07-19 13:00:00,75.74,75.76,75.72,75.76,14071.0,56.4872,56.5022,56.4723,56.5022,14071.0
2016-07-19 13:05:00,75.76,75.79,75.75,75.75,17321.0,56.5022,56.5245,56.4947,56.4947,17321.0
2016-07-19 13:10:00,75.75,75.75,75.69,75.71,34055.0,56.4947,56.4947,56.45,56.4649,34055.0
2016-07-19 13:15:00,75.7,75.7,75.64,75.66,13701.0,56.4574,56.4574,56.4127,56.4276,13701.0
2016-07-19 13:20:00,75.65,75.68,75.64,75.67,12585.0,56.4201,56.4425,56.4127,56.435,12585.0
2016-07-19 13:25:00,75.67,75.68,75.62,75.67,29478.0,56.435,56.4425,56.3977,56.435,29478.0
2016-07-19 13:30:00,75.67,75.68,75.59,75.61,59801.0,56.435,56.4425,56.3754,56.3903,59801.0
2016-07-19 13:35:00,75.62,75.63,75.59,75.61,17370.0,56.3977,56.4052,56.3754,56.3903,17370.0
2016-07-19 13:40:00,75.61,75.63,75.56,75.6,36807.0,56.3903,56.4052,56.353,56.3828,36807.0
2016-07-19 13:45:00,75.6,75.6,75.55,75.59,35055.0,56.3828,56.3828,56.3455,56.3754,35055.0
2016-07-19 13:50:00,75.59,75.61,75.56,75.59,49016.0,56.3754,56.3903,56.353,56.3754,49016.0
2016-07-19 13:55:00,75.59,75.61,75.55,75.58,27522.0,56.3754,56.3903,56.3455,56.3679,27522.0
2016-07-19 14:00:00,75.58,75.66,75.56,75.64,26811.0,56.3679,56.4276,56.353,56.4127,26811.0
2016-07-19 14:05:00,75.65,75.71,75.62,75.68,41773.0,56.4201,56.4649,56.3977,56.4425,41773.0
2016-07-19 14:10:00,75.68,75.73,75.66,75.73,24199.0,56.4425,56.4798,56.4276,56.4798,24199.0
2016-07-19 14:15:00,75.74,75.75,75.67,75.7,16516.0,56.4872,56.4947,56.435,56.4574,16516.0
2016-07-19 14:20:00,75.7,75.72,75.68,75.72,19078.0,56.4574,56.4723,56.4425,56.4723,19078.0
2016-07-19 14:25:00,75.72,75.72,75.69,75.7,25782.0,56.4723,56.4723,56.45,56.4574,25782.0
2016-07-19 14:30:00,75.69,75.7,75.65,75.66,28242.0,56.45,56.4574,56.4201,56.4276,28242.0
2016-07-19 14:35:00,75.66,75.67,75.6,75.62,30353.0,56.4276,56.435,56.3828,56.3977,30353.0
2016-07-19 14:40:00,75.63,75.67,75.62,75.65,21801.0,56.4052,56.435,56.3977,56.4201,21801.0
2016-07-19 14:45:00,75.65,75.67,75.6,75.63,25269.0,56.4201,56.435,56.3828,56.4052,25269.0
2016-07-19 14:50:00,75.62,75.64,75.61,75.63,16419.0,56.3977,56.4127,56.3903,56.4052,16419.0
2016-07-19 14:55:00,75.64,75.64,75.56,75.58,43015.0,56.4127,56.4127,56.353,56.3679,43015.0
2016-07-19 15:00:00,75.58,75.66,75.58,75.63,28187.0,56.3679,56.4276,56.3679,56.4052,28187.0
2016-07-19 15:05:00,75.64,75.65,75.58,75.59,32849.0,56.4127,56.4201,56.3679,56.3754,32849.0
2016-07-19 15:10:00,75.59,75.61,75.57,75.59,39856.0,56.3754,56.3903,56.3605,56.3754,39856.0
2016-07-19 15:15:00,75.6,75.63,75.59,75.62,24881.0,56.3828,56.4052,56.3754,56.3977,24881.0
2016-07-19 15:20:00,75.62,75.64,75.58,75.59,30563.0,56.3977,56.4127,56.3679,56.3754,30563.0
2016-07-19 15:25:00,75.6,75.61,75.57,75.6,22743.0,56.3828,56.3903,56.3605,56.3828,22743.0
2016-07-19 15:30:00,75.59,75.6,75.56,75.59,53360.0,56.3754,56.3828,56.353,56.3754,53360.0
2016-07-19 15:35:00,75.6,75.6,75.52,75.54,65138.0,56.3828,56.3828,56.3232,56.3381,65138.0
2016-07-19 15:40:00,75.54,75.56,75.48,75.49,69485.0,56.3381,56.353,56.2933,56.3008,69485.0
2016-07-19 15:45:00,75.49,75.52,75.47,75.48,88768.0,56.3008,56.3232,56.2859,56.2933,88768.0
2016-07-19 15:50:00,75.48,75.52,75.43,75.45,171326.0,56.2933,56.3232,56.256,56.271,171326.0
2016-07-19 15:55:00,75.45,75.5,75.44,75.46,228239.0,56.271,56.3083,56.2635,56.2784,228239.0
2016-07-20 09:30:00,75.71,75.88,75.54,75.79,114833.0,56.4649,56.5917,56.3381,56.5245,114833.0
2016-07-20 09:35:00,75.8,75.97,75.75,75.75,54254.0,56.532,56.6588,56.4947,56.4947,54254.0
2016-07-20 09:40:00,75.76,75.86,75.73,75.78,40281.0,56.5022,56.5767,56.4798,56.5171,40281.0
2016-07-20 09:45:00,75.79,75.97,75.75,75.9,55224.0,56.5245,56.6588,56.4947,56.6066,55224.0
2016-07-20 09:50:00,75.91,75.93,75.86,75.87,22983.0,56.614,56.6289,56.5767,56.5842,22983.0
2016-07-20 09:55:00,75.86,75.97,75.86,75.9,48045.0,56.5767,56.6588,56.5767,56.6066,48045.0
2016-07-20 10:00:00,75.9,76.0,75.89,75.98,59084.0,56.6066,56.6812,56.5991,56.6662,59084.0
2016-07-20 10:05:00,75.97,76.04,75.93,76.0,30678.0,56.6588,56.711,56.6289,56.6812,30678.0
2016-07-20 10:10:00,76.0,76.04,75.96,76.0,25868.0,56.6812,56.711,56.6513,56.6812,25868.0
2016-07-20 10:15:00,76.0,76.02,75.95,76.0,25693.0,56.6812,56.6961,56.6439,56.6812,25693.0
2016-07-20 10:20:00,76.0,76.01,75.84,75.84,47963.0,56.6812,56.6886,56.5618,56.5618,47963.0
2016-07-20 10:25:00,75.84,75.92,75.83,75.89,23497.0,56.5618,56.6215,56.5544,56.5991,23497.0
2016-07-20 10:30:00,75.88,75.98,75.87,75.93,21821.0,56.5917,56.6662,56.5842,56.6289,21821.0
2016-07-20 10:35:00,75.93,75.95,75.86,75.89,22705.0,56.6289,56.6439,56.5767,56.5991,22705.0
2016-07-20 10:40:00,75.88,76.0,75.88,75.99,33090.0,56.5917,56.6812,56.5917,56.6737,33090.0
2016-07-20 10:45:00,75.98,76.0,75.93,75.95,34867.0,56.6662,56.6812,56.6289,56.6439,34867.0
2016-07-20 10:50:00,75.95,76.01,75.93,75.96,60924.0,56.6439,56.6886,56.6289,56.6513,60924.0
2016-07-20 10:55:00,75.96,75.99,75.93,75.98,19514.0,56.6513,56.6737,56.6289,56.6662,19514.0
2016-07-20 11:00:00,75.98,76.0,75.93,75.94,46843.0,56.6662,56.6812,56.6289,56.6364,46843.0
2016-07-20 11:05:00,75.95,76.0,75.94,75.98,45483.0,56.6439,56.6812,56.6364,56.6662,45483.0
2016-07-20 11:10:00,75.98,75.98,75.89,75.92,40967.0,56.6662,56.6662,56.5991,56.6215,40967.0
2016-07-20 11:15:00,75.92,75.96,75.88,75.95,31924.0,56.6215,56.6513,56.5917,56.6439,31924.0
2016-07-20 11:20:00,75.96,75.99,75.95,75.98,24739.0,56.6513,56.6737,56.6439,56.6662,24739.0
2016-07-20 11:25:00,75.97,76.02,75.95,75.98,43720.0,56.6588,56.6961,56.6439,56.6662,43720.0
2016-07-20 11:30:00,75.97,76.0,75.91,75.92,44300.0,56.6588,56.6812,56.614,56.6215,44300.0
2016-07-20 11:35:00,75.92,75.97,75.9,75.9,31676.0,56.6215,56.6588,56.6066,56.6066,31676.0
2016-07-20 11:40:00,75.9,75.95,75.89,75.89,33255.0,56.6066,56.6439,56.5991,56.5991,33255.0
2016-07-20 11:45:00,75.9,75.95,75.89,75.94,18768.0,56.6066,56.6439,56.5991,56.6364,18768.0
2016-07-20 11:50:00,75.93,75.94,75.87,75.93,28312.0,56.6289,56.6364,56.5842,56.6289,28312.0
2016-07-20 11:55:00,75.93,75.93,75.85,75.86,18509.0,56.6289,56.6289,56.5693,56.5767,18509.0
2016-07-20 12:00:00,75.86,75.86,75.79,75.83,33318.0,56.5767,56.5767,56.5245,56.5544,33318.0
2016-07-20 12:05:00,75.82,75.85,75.79,75.8,28038.0,56.5469,56.5693,56.5245,56.532,28038.0
2016-07-20 12:10:00,75.79,75.82,75.75,75.82,23122.0,56.5245,56.5469,56.4947,56.5469,23122.0
2016-07-20 12:15:00,75.83,75.9,75.82,75.89,30390.0,56.5544,56.6066,56.5469,56.5991,30390.0
2016-07-20 12:20:00,75.88,75.91,75.86,75.9,11112.0,56.5917,56.614,56.5767,56.6066,11112.0
2016-07-20 12:25:00,75.89,75.9,75.82,75.87,20852.0,56.5991,56.6066,56.5469,56.5842,20852.0
2016-07-20 12:30:00,75.86,75.89,75.83,75.89,44864.0,56.5767,56.5991,56.5544,56.5991,44864.0
2016-07-20 12:35:00,75.9,75.9,75.81,75.86,37245.0,56.6066,56.6066,56.5395,56.5767,37245.0
2016-07-20 12:40:00,75.85,75.87,75.81,75.83,21444.0,56.5693,56.5842,56.5395,56.5544,21444.0
2016-07-20 12:45:00,75.84,75.84,75.77,75.8,35513.0,56.5618,56.5618,56.5096,56.532,35513.0
2016-07-20 12:50:00,75.8,75.83,75.77,75.8,35888.0,56.532,56.5544,56.5096,56.532,35888.0
2016-07-20 12:55:00,75.79,75.81,75.76,75.81,17466.0,56.5245,56.5395,56.5022,56.5395,17466.0
2016-07-20 13:00:00,75.81,75.82,75.79,75.81,15331.0,56.5395,56.5469,56.5245,56.5395,15331.0
2016-07-20 13:05:00,75.8,75.82,75.78,75.8,26158.0,56.532,56.5469,56.5171,56.532,26158.0
2016-07-20 13:10:00,75.79,75.81,75.76,75.79,21091.0,56.5245,56.5395,56.5022,56.5245,21091.0
2016-07-20 13:15:00,75.8,75.81,75.78,75.78,12612.0,56.532,56.5395,56.5171,56.5171,12612.0
2016-07-20 13:20:00,75.79,75.81,75.78,75.79,33540.0,56.5245,56.5395,56.5171,56.5245,33540.0
2016-07-20 13:25:00,75.79,75.81,75.77,75.79,10295.0,56.5245,56.5395,56.5096,56.5245,10295.0
2016-07-20 13:30:00,75.8,75.81,75.78,75.79,30093.0,56.532,56.5395,56.5171,56.5245,30093.0
2016-07-20 13:35:00,75.8,75.83,75.78,75.81,28090.0,56.532,56.5544,56.5171,56.5395,28090.0
2016-07-20 13:40:00,75.82,75.85,75.82,75.82,12609.0,56.5469,56.5693,56.5469,56.5469,12609.0
2016-07-20 13:45:00,75.81,75.82,75.79,75.81,13104.0,56.5395,56.5469,56.5245,56.5395,13104.0
2016-07-20 13:50:00,75.8,75.81,75.78,75.8,13135.0,56.532,56.5395,56.5171,56.532,13135.0
2016-07-20 13:55:00,75.8,75.81,75.77,75.8,17103.0,56.532,56.5395,56.5096,56.532,17103.0
2016-07-20 14:00:00,75.8,75.81,75.74,75.75,26172.0,56.532,56.5395,56.4872,56.4947,26172.0
2016-07-20 14:05:00,75.75,75.77,75.73,75.76,33371.0,56.4947,56.5096,56.4798,56.5022,33371.0
2016-07-20 14:10:00,75.76,75.77,75.7,75.73,27692.0,56.5022,56.5096,56.4574,56.4798,27692.0
2016-07-20 14:15:00,75.73,75.73,75.63,75.63,47745.0,56.4798,56.4798,56.4052,56.4052,47745.0
2016-07-20 14:20:00,75.63,75.71,75.6,75.69,128975.0,56.4052,56.4649,56.3828,56.45,128975.0
2016-07-20 14:25:00,75.69,75.71,75.68,75.69,29805.0,56.45,56.4649,56.4425,56.45,29805.0
2016-07-20 14:30:00,75.7,75.71,75.59,75.6,89725.0,56.4574,56.4649,56.3754,56.3828,89725.0
2016-07-20 14:35:00,75.59,75.67,75.58,75.64,26116.0,56.3754,56.435,56.3679,56.4127,26116.0
2016-07-20 14:40:00,75.63,75.68,75.61,75.67,34835.0,56.4052,56.4425,56.3903,56.435,34835.0
2016-07-20 14:45:00,75.67,75.71,75.61,75.63,59899.0,56.435,56.4649,56.3903,56.4052,59899.0
2016-07-20 14:50:00,75.63,75.69,75.63,75.66,56994.0,56.4052,56.45,56.4052,56.4276,56994.0
2016-07-20 14:55:00,75.67,75.76,75.65,75.71,106199.0,56.435,56.5022,56.4201,56.4649,106199.0
2016-07-20 15:00:00,75.7,75.76,75.66,75.76,72457.0,56.4574,56.5022,56.4276,56.5022,72457.0
2016-07-20 15:05:00,75.76,75.83,75.75,75.79,31099.0,56.5022,56.5544,56.4947,56.5245,31099.0
2016-07-20 15:10:00,75.78,75.8,75.76,75.8,17482.0,56.5171,56.532,56.5022,56.532,17482.0
2016-07-20 15:15:00,75.79,75.83,75.78,75.79,35194.0,56.5245,56.5544,56.5171,56.5245,35194.0
2016-07-20 15:20:00,75.79,75.81,75.72,75.76,38251.0,56.5245,56.5395,56.4723,56.5022,38251.0
2016-07-20 15:25:00,75.76,75.79,75.74,75.75,19157.0,56.5022,56.5245,56.4872,56.4947,19157.0
2016-07-20 15:30:00,75.76,75.81,75.75,75.8,29383.0,56.5022,56.5395,56.4947,56.532,29383.0
2016-07-20 15:35:00,75.8,75.81,75.78,75.79,33065.0,56.532,56.5395,56.5171,56.5245,33065.0
2016-07-20 15:40:00,75.8,75.8,75.74,75.79,53762.0,56.532,56.532,56.4872,56.5245,53762.0
2016-07-20 15:45:00,75.78,75.8,75.7,75.78,146988.0,56.5171,56.532,56.4574,56.5171,146988.0
2016-07-20 15:50:00,75.79,75.8,75.78,75.78,88724.0,56.5245,56.532,56.5171,56.5171,88724.0
2016-07-20 15:55:00,75.79,75.79,75.7,75.71,152739.0,56.5245,56.5245,56.4574,56.4649,152739.0
2016-07-21 09:30:00,75.61,76.08,75.61,76.01,101446.0,56.3903,56.7408,56.3903,56.6886,101446.0
2016-07-21 09:35:00,76.02,76.05,75.71,75.8,50126.0,56.6961,56.7184,56.4649,56.532,50126.0
2016-07-21 09:40:00,75.79,75.84,75.68,75.77,29188.0,56.5245,56.5618,56.4425,56.5096,29188.0
2016-07-21 09:45:00,75.77,75.79,75.65,75.68,21509.0,56.5096,56.5245,56.4201,56.4425,21509.0
2016-07-21 09:50:00,75.69,75.71,75.53,75.6,54274.0,56.45,56.4649,56.3306,56.3828,54274.0
2016-07-21 09:55:00,75.59,75.68,75.57,75.65,29423.0,56.3754,56.4425,56.3605,56.4201,29423.0
2016-07-21 10:00:00,75.65,75.71,75.64,75.66,39119.0,56.4201,56.4649,56.4127,56.4276,39119.0
2016-07-21 10:05:00,75.66,75.77,75.66,75.75,28139.0,56.4276,56.5096,56.4276,56.4947,28139.0
2016-07-21 10:10:00,75.74,75.78,75.7,75.7,58676.0,56.4872,56.5171,56.4574,56.4574,58676.0
2016-07-21 10:15:00,75.7,75.72,75.57,75.59,26935.0,56.4574,56.4723,56.3605,56.3754,26935.0
2016-07-21 10:20:00,75.59,75.59,75.44,75.44,38004.0,56.3754,56.3754,56.2635,56.2635,38004.0
2016-07-21 10:25:00,75.44,75.53,75.41,75.53,41324.0,56.2635,56.3306,56.2411,56.3306,41324.0
2016-07-21 10:30:00,75.53,75.55,75.44,75.47,68567.0,56.3306,56.3455,56.2635,56.2859,68567.0
2016-07-21 10:35:00,75.47,75.47,75.39,75.4,33076.0,56.2859,56.2859,56.2262,56.2337,33076.0
2016-07-21 10:40:00,75.4,75.48,75.4,75.47,20909.0,56.2337,56.2933,56.2337,56.2859,20909.0
2016-07-21 10:45:00,75.46,75.47,75.41,75.45,32610.0,56.2784,56.2859,56.2411,56.271,32610.0
2016-07-21 10:50:00,75.45,75.5,75.4,75.44,37034.0,56.271,56.3083,56.2337,56.2635,37034.0
2016-07-21 10:55:00,75.45,75.49,75.44,75.47,24041.0,56.271,56.3008,56.2635,56.2859,24041.0
2016-07-21 11:00:00,75.47,75.5,75.46,75.47,18339.0,56.2859,56.3083,56.2784,56.2859,18339.0
2016-07-21 11:05:00,75.48,75.59,75.47,75.56,27858.0,56.2933,56.3754,56.2859,56.353,27858.0
2016-07-21 11:10:00,75.56,75.67,75.55,75.66,14046.0,56.353,56.435,56.3455,56.4276,14046.0
2016-07-21 11:15:00,75.66,75.72,75.65,75.72,12924.0,56.4276,56.4723,56.4201,56.4723,12924.0
2016-07-21 11:20:00,75.73,75.74,75.68,75.68,16279.0,56.4798,56.4872,56.4425,56.4425,16279.0
2016-07-21 11:25:00,75.68,75.71,75.66,75.7,19628.0,56.4425,56.4649,56.4276,56.4574,19628.0
2016-07-21 11:30:00,75.7,75.7,75.6,75.6,18919.0,56.4574,56.4574,56.3828,56.3828,18919.0
2016-07-21 11:35:00,75.61,75.65,75.58,75.58,19380.0,56.3903,56.4201,56.3679,56.3679,19380.0
2016-07-21 11:40:00,75.58,75.58,75.52,75.54,19461.0,56.3679,56.3679,56.3232,56.3381,19461.0
2016-07-21 11:45:00,75.54,75.54,75.41,75.5,29400.0,56.3381,56.3381,56.2411,56.3083,29400.0
2016-07-21 11:50:00,75.5,75.52,75.47,75.51,31534.0,56.3083,56.3232,56.2859,56.3157,31534.0
2016-07-21 11:55:00,75.51,75.63,75.5,75.63,14467.0,56.3157,56.4052,56.3083,56.4052,14467.0
2016-07-21 12:00:00,75.61,75.63,75.56,75.59,38320.0,56.3903,56.4052,56.353,56.3754,38320.0
2016-07-21 12:05:00,75.59,75.67,75.57,75.64,37440.0,56.3754,56.435,56.3605,56.4127,37440.0
2016-07-21 12:10:00,75.64,75.65,75.54,75.56,37800.0,56.4127,56.4201,56.3381,56.353,37800.0
2016-07-21 12:15:00,75.56,75.57,75.53,75.54,18268.0,56.353,56.3605,56.3306,56.3381,18268.0
2016-07-21 12:20:00,75.54,75.54,75.47,75.48,19464.0,56.3381,56.3381,56.2859,56.2933,19464.0
2016-07-21 12:25:00,75.47,75.49,75.45,75.47,28896.0,56.2859,56.3008,56.271,56.2859,28896.0
2016-07-21 12:30:00,75.47,75.48,75.46,75.47,29854.0,56.2859,56.2933,56.2784,56.2859,29854.0
2016-07-21 12:35:00,75.48,75.49,75.45,75.48,37022.0,56.2933,56.3008,56.271,56.2933,37022.0
2016-07-21 12:40:00,75.48,75.52,75.43,75.46,32718.0,56.2933,56.3232,56.256,56.2784,32718.0
2016-07-21 12:45:00,75.47,75.48,75.47,75.48,11483.0,56.2859,56.2933,56.2859,56.2933,11483.0
2016-07-21 12:50:00,75.47,75.49,75.47,75.48,21980.0,56.2859,56.3008,56.2859,56.2933,21980.0
2016-07-21 12:55:00,75.49,75.55,75.49,75.52,27248.0,56.3008,56.3455,56.3008,56.3232,27248.0
2016-07-21 13:00:00,75.52,75.56,75.52,75.53,11206.0,56.3232,56.353,56.3232,56.3306,11206.0
2016-07-21 13:05:00,75.53,75.53,75.49,75.52,12321.0,56.3306,56.3306,56.3008,56.3232,12321.0
2016-07-21 13:10:00,75.51,75.54,75.46,75.53,16547.0,56.3157,56.3381,56.2784,56.3306,16547.0
2016-07-21 13:15:00,75.52,75.53,75.47,75.47,10175.0,56.3232,56.3306,56.2859,56.2859,10175.0
2016-07-21 13:20:00,75.47,75.49,75.45,75.48,17275.0,56.2859,56.3008,56.271,56.2933,17275.0
2016-07-21 13:25:00,75.48,75.49,75.44,75.48,11428.0,56.2933,56.3008,56.2635,56.2933,11428.0
2016-07-21 13:30:00,75.49,75.49,75.42,75.44,19403.0,56.3008,56.3008,56.2486,56.2635,19403.0
2016-07-21 13:35:00,75.45,75.53,75.45,75.49,19611.0,56.271,56.3306,56.271,56.3008,19611.0
2016-07-21 13:40:00,75.5,75.55,75.47,75.49,23192.0,56.3083,56.3455,56.2859,56.3008,23192.0
2016-07-21 13:45:00,75.5,75.54,75.49,75.49,14805.0,56.3083,56.3381,56.3008,56.3008,14805.0
2016-07-21 13:50:00,75.49,75.51,75.46,75.47,11035.0,56.3008,56.3157,56.2784,56.2859,11035.0
2016-07-21 13:55:00,75.47,75.53,75.45,75.52,14442.0,56.2859,56.3306,56.271,56.3232,14442.0
2016-07-21 14:00:00,75.52,75.55,75.51,75.53,9442.0,56.3232,56.3455,56.3157,56.3306,9442.0
2016-07-21 14:05:00,75.54,75.55,75.47,75.47,15254.0,56.3381,56.3455,56.2859,56.2859,15254.0
2016-07-21 14:10:00,75.47,75.47,75.41,75.42,17482.0,56.2859,56.2859,56.2411,56.2486,17482.0
2016-07-21 14:15:00,75.42,75.42,75.29,75.34,51709.0,56.2486,56.2486,56.1516,56.1889,51709.0
2016-07-21 14:20:00,75.34,75.37,75.31,75.33,16296.0,56.1889,56.2113,56.1666,56.1815,16296.0
2016-07-21 14:25:00,75.33,75.39,75.31,75.36,22085.0,56.1815,56.2262,56.1666,56.2038,22085.0
2016-07-21 14:30:00,75.36,75.39,75.34,75.36,24911.0,56.2038,56.2262,56.1889,56.2038,24911.0
2016-07-21 14:35:00,75.36,75.37,75.36,75.36,4331.0,56.2038,56.2113,56.2038,56.2038,4331.0
2016-07-21 14:40:00,75.37,75.4,75.35,75.36,34214.0,56.2113,56.2337,56.1964,56.2038,34214.0
2016-07-21 14:45:00,75.35,75.36,75.31,75.36,29857.0,56.1964,56.2038,56.1666,56.2038,29857.0
2016-07-21 14:50:00,75.36,75.38,75.35,75.36,25070.0,56.2038,56.2188,56.1964,56.2038,25070.0
2016-07-21 14:55:00,75.36,75.36,75.31,75.33,27993.0,56.2038,56.2038,56.1666,56.1815,27993.0
2016-07-21 15:00:00,75.33,75.34,75.31,75.31,27412.0,56.1815,56.1889,56.1666,56.1666,27412.0
2016-07-21 15:05:00,75.31,75.32,75.19,75.19,87268.0,56.1666,56.174,56.0771,56.0771,87268.0
2016-07-21 15:10:00,75.19,75.22,75.15,75.22,57622.0,56.0771,56.0994,56.0472,56.0994,57622.0
2016-07-21 15:15:00,75.21,75.23,75.17,75.19,45535.0,56.092,56.1069,56.0621,56.0771,45535.0
2016-07-21 15:20:00,75.2,75.28,75.19,75.25,28935.0,56.0845,56.1442,56.0771,56.1218,28935.0
2016-07-21 15:25:00,75.25,75.29,75.23,75.26,45152.0,56.1218,56.1516,56.1069,56.1293,45152.0
2016-07-21 15:30:00,75.27,75.37,75.27,75.34,53906.0,56.1367,56.2113,56.1367,56.1889,53906.0
2016-07-21 15:35:00,75.35,75.36,75.3,75.35,45233.0,56.1964,56.2038,56.1591,56.1964,45233.0
2016-07-21 15:40:00,75.35,75.36,75.32,75.36,59779.0,56.1964,56.2038,56.174,56.2038,59779.0
2016-07-21 15:45:00,75.35,75.5,75.35,75.47,96921.0,56.1964,56.3083,56.1964,56.2859,96921.0
2016-07-21 15:50:00,75.47,75.5,75.41,75.5,90835.0,56.2859,56.3083,56.2411,56.3083,90835.0
2016-07-21 15:55:00,75.5,75.56,75.48,75.49,265897.0,56.3083,56.353,56.2933,56.3008,265897.0
2016-07-22 09:30:00,75.5,75.98,75.5,75.65,113540.0,56.3083,56.6662,56.3083,56.4201,113540.0
2016-07-22 09:35:00,75.68,75.73,75.52,75.55,51107.0,56.4425,56.4798,56.3232,56.3455,51107.0
2016-07-22 09:40:00,75.57,75.61,75.48,75.58,33431.0,56.3605,56.3903,56.2933,56.3679,33431.0
2016-07-22 09:45:00,75.6,75.66,75.49,75.54,30938.0,56.3828,56.4276,56.3008,56.3381,30938.0
2016-07-22 09:50:00,75.55,75.55,75.47,75.49,32393.0,56.3455,56.3455,56.2859,56.3008,32393.0
2016-07-22 09:55:00,75.51,75.59,75.47,75.58,75006.0,56.3157,56.3754,56.2859,56.3679,75006.0
2016-07-22 10:00:00,75.58,75.62,75.49,75.51,42050.0,56.3679,56.3977,56.3008,56.3157,42050.0
2016-07-22 10:05:00,75.5,75.54,75.32,75.32,36704.0,56.3083,56.3381,56.174,56.174,36704.0
2016-07-22 10:10:00,75.34,75.34,75.12,75.13,70103.0,56.1889,56.1889,56.0248,56.0323,70103.0
2016-07-22 10:15:00,75.14,75.2,75.0,75.2,161913.0,56.0398,56.0845,55.9354,56.0845,161913.0
2016-07-22 10:20:00,75.21,75.25,75.14,75.17,48216.0,56.092,56.1218,56.0398,56.0621,48216.0
2016-07-22 10:25:00,75.18,75.37,75.08,75.32,79169.0,56.0696,56.2113,55.995,56.174,79169.0
2016-07-22 10:30:00,75.33,75.38,75.14,75.16,81942.0,56.1815,56.2188,56.0398,56.0547,81942.0
2016-07-22 10:35:00,75.15,75.16,75.03,75.05,111897.0,56.0472,56.0547,55.9577,55.9726,111897.0
2016-07-22 10:40:00,75.05,75.1,75.0,75.05,162839.0,55.9726,56.0099,55.9354,55.9726,162839.0
2016-07-22 10:45:00,75.04,75.11,75.02,75.06,142524.0,55.9652,56.0174,55.9503,55.9801,142524.0
2016-07-22 10:50:00,75.06,75.34,75.03,75.32,81394.0,55.9801,56.1889,55.9577,56.174,81394.0
2016-07-22 10:55:00,75.31,75.44,75.3,75.41,35862.0,56.1666,56.2635,56.1591,56.2411,35862.0
2016-07-22 11:00:00,75.42,75.48,75.37,75.42,43457.0,56.2486,56.2933,56.2113,56.2486,43457.0
2016-07-22 11:05:00,75.41,75.48,75.36,75.44,28335.0,56.2411,56.2933,56.2038,56.2635,28335.0
2016-07-22 11:10:00,75.44,75.48,75.38,75.39,30683.0,56.2635,56.2933,56.2188,56.2262,30683.0
2016-07-22 11:15:00,75.39,75.48,75.39,75.43,21181.0,56.2262,56.2933,56.2262,56.256,21181.0
2016-07-22 11:20:00,75.43,75.47,75.42,75.46,18396.0,56.256,56.2859,56.2486,56.2784,18396.0
2016-07-22 11:25:00,75.46,75.46,75.36,75.42,23202.0,56.2784,56.2784,56.2038,56.2486,23202.0
2016-07-22 11:30:00,75.42,75.43,75.37,75.39,116239.0,56.2486,56.256,56.2113,56.2262,116239.0
2016-07-22 11:35:00,75.39,75.41,75.3,75.31,48159.0,56.2262,56.2411,56.1591,56.1666,48159.0
2016-07-22 11:40:00,75.3,75.37,75.26,75.32,70583.0,56.1591,56.2113,56.1293,56.174,70583.0
2016-07-22 11:45:00,75.31,75.32,75.25,75.29,31124.0,56.1666,56.174,56.1218,56.1516,31124.0
2016-07-22 11:50:00,75.28,75.32,75.27,75.32,33457.0,56.1442,56.174,56.1367,56.174,33457.0
2016-07-22 11:55:00,75.33,75.36,75.3,75.31,57494.0,56.1815,56.2038,56.1591,56.1666,57494.0
2016-07-22 12:00:00,75.32,75.41,75.29,75.41,48656.0,56.174,56.2411,56.1516,56.2411,48656.0
2016-07-22 12:05:00,75.41,75.43,75.38,75.41,22528.0,56.2411,56.256,56.2188,56.2411,22528.0
2016-07-22 12:10:00,75.43,75.46,75.39,75.46,36854.0,56.256,56.2784,56.2262,56.2784,36854.0
2016-07-22 12:15:00,75.46,75.47,75.39,75.4,63434.0,56.2784,56.2859,56.2262,56.2337,63434.0
2016-07-22 12:20:00,75.4,75.46,75.39,75.45,39727.0,56.2337,56.2784,56.2262,56.271,39727.0
2016-07-22 12:25:00,75.44,75.55,75.44,75.52,23978.0,56.2635,56.3455,56.2635,56.3232,23978.0
2016-07-22 12:30:00,75.51,75.61,75.5,75.6,26317.0,56.3157,56.3903,56.3083,56.3828,26317.0
2016-07-22 12:35:00,75.59,75.6,75.51,75.51,32738.0,56.3754,56.3828,56.3157,56.3157,32738.0
2016-07-22 12:40:00,75.52,75.52,75.45,75.45,26884.0,56.3232,56.3232,56.271,56.271,26884.0
2016-07-22 12:45:00,75.45,75.47,75.44,75.45,35257.0,56.271,56.2859,56.2635,56.271,35257.0
2016-07-22 12:50:00,75.45,75.46,75.44,75.45,23681.0,56.271,56.2784,56.2635,56.271,23681.0
2016-07-22 12:55:00,75.45,75.5,75.43,75.5,25290.0,56.271,56.3083,56.256,56.3083,25290.0
2016-07-22 13:00:00,75.51,75.55,75.51,75.53,16003.0,56.3157,56.3455,56.3157,56.3306,16003.0
2016-07-22 13:05:00,75.52,75.56,75.5,75.55,20583.0,56.3232,56.353,56.3083,56.3455,20583.0
2016-07-22 13:10:00,75.55,75.55,75.48,75.5,15093.0,56.3455,56.3455,56.2933,56.3083,15093.0
2016-07-22 13:15:00,75.49,75.56,75.48,75.55,10780.0,56.3008,56.353,56.2933,56.3455,10780.0
2016-07-22 13:20:00,75.55,75.57,75.55,75.55,12593.0,56.3455,56.3605,56.3455,56.3455,12593.0
2016-07-22 13:25:00,75.55,75.63,75.55,75.61,27602.0,56.3455,56.4052,56.3455,56.3903,27602.0
2016-07-22 13:30:00,75.61,75.67,75.61,75.65,17802.0,56.3903,56.435,56.3903,56.4201,17802.0
2016-07-22 13:35:00,75.65,75.67,75.61,75.61,16819.0,56.4201,56.435,56.3903,56.3903,16819.0
2016-07-22 13:40:00,75.61,75.62,75.57,75.57,10473.0,56.3903,56.3977,56.3605,56.3605,10473.0
2016-07-22 13:45:00,75.58,75.59,75.53,75.55,18460.0,56.3679,56.3754,56.3306,56.3455,18460.0
2016-07-22 13:50:00,75.54,75.59,75.54,75.57,16740.0,56.3381,56.3754,56.3381,56.3605,16740.0
2016-07-22 13:55:00,75.57,75.63,75.56,75.62,22105.0,56.3605,56.4052,56.353,56.3977,22105.0
2016-07-22 14:00:00,75.62,75.62,75.51,75.52,38649.0,56.3977,56.3977,56.3157,56.3232,38649.0
2016-07-22 14:05:00,75.52,75.53,75.44,75.5,54950.0,56.3232,56.3306,56.2635,56.3083,54950.0
2016-07-22 14:10:00,75.5,75.5,75.44,75.47,55358.0,56.3083,56.3083,56.2635,56.2859,55358.0
2016-07-22 14:15:00,75.47,75.55,75.44,75.54,66065.0,56.2859,56.3455,56.2635,56.3381,66065.0
2016-07-22 14:20:00,75.54,75.58,75.51,75.54,18811.0,56.3381,56.3679,56.3157,56.3381,18811.0
2016-07-22 14:25:00,75.54,75.58,75.54,75.57,18492.0,56.3381,56.3679,56.3381,56.3605,18492.0
2016-07-22 14:30:00,75.57,75.62,75.56,75.6,35515.0,56.3605,56.3977,56.353,56.3828,35515.0
2016-07-22 14:35:00,75.61,75.61,75.55,75.55,21065.0,56.3903,56.3903,56.3455,56.3455,21065.0
2016-07-22 14:40:00,75.55,75.58,75.55,75.57,23660.0,56.3455,56.3679,56.3455,56.3605,23660.0
2016-07-22 14:45:00,75.57,75.57,75.48,75.52,75106.0,56.3605,56.3605,56.2933,56.3232,75106.0
2016-07-22 14:50:00,75.51,75.53,75.5,75.52,58438.0,56.3157,56.3306,56.3083,56.3232,58438.0
2016-07-22 14:55:00,75.52,75.53,75.5,75.51,38395.0,56.3232,56.3306,56.3083,56.3157,38395.0
2016-07-22 15:00:00,75.51,75.53,75.51,75.53,49524.0,56.3157,56.3306,56.3157,56.3306,49524.0
2016-07-22 15:05:00,75.52,75.56,75.5,75.54,79507.0,56.3232,56.353,56.3083,56.3381,79507.0
2016-07-22 15:10:00,75.54,75.55,75.5,75.52,67354.0,56.3381,56.3455,56.3083,56.3232,67354.0
2016-07-22 15:15:00,75.52,75.55,75.5,75.54,69960.0,56.3232,56.3455,56.3083,56.3381,69960.0
2016-07-22 15:20:00,75.54,75.57,75.5,75.53,183251.0,56.3381,56.3605,56.3083,56.3306,183251.0
2016-07-22 15:25:00,75.53,75.63,75.51,75.62,170713.0,56.3306,56.4052,56.3157,56.3977,170713.0
2016-07-22 15:30:00,75.62,75.73,75.6,75.7,52294.0,56.3977,56.4798,56.3828,56.4574,52294.0
2016-07-22 15:35:00,75.7,75.78,75.69,75.78,51022.0,56.4574,56.5171,56.45,56.5171,51022.0
2016-07-22 15:40:00,75.78,75.78,75.68,75.73,72087.0,56.5171,56.5171,56.4425,56.4798,72087.0
2016-07-22 15:45:00,75.73,75.75,75.69,75.74,77455.0,56.4798,56.4947,56.45,56.4872,77455.0
2016-07-22 15:50:00,75.74,75.75,75.65,75.65,60452.0,56.4872,56.4947,56.4201,56.4201,60452.0
2016-07-22 15:55:00,75.66,75.71,75.64,75.68,194350.0,56.4276,56.4649,56.4127,56.4425,194350.0
2016-07-25 09:30:00,75.7,75.75,75.54,75.61,91933.0,56.4574,56.4947,56.3381,56.3903,91933.0
2016-07-25 09:35:00,75.6,75.65,75.51,75.61,33556.0,56.3828,56.4201,56.3157,56.3903,33556.0
2016-07-25 09:40:00,75.63,75.63,75.36,75.39,42467.0,56.4052,56.4052,56.2038,56.2262,42467.0
2016-07-25 09:45:00,75.39,75.39,75.1,75.19,55739.0,56.2262,56.2262,56.0099,56.0771,55739.0
2016-07-25 09:50:00,75.18,75.25,75.14,75.22,71606.0,56.0696,56.1218,56.0398,56.0994,71606.0
2016-07-25 09:55:00,75.24,75.32,75.11,75.13,79205.0,56.1143,56.174,56.0174,56.0323,79205.0
2016-07-25 10:00:00,75.13,75.31,75.11,75.23,44478.0,56.0323,56.1666,56.0174,56.1069,44478.0
2016-07-25 10:05:00,75.23,75.27,75.17,75.26,30267.0,56.1069,56.1367,56.0621,56.1293,30267.0
2016-07-25 10:10:00,75.26,75.35,75.25,75.27,63354.0,56.1293,56.1964,56.1218,56.1367,63354.0
2016-07-25 10:15:00,75.27,75.32,75.22,75.27,28583.0,56.1367,56.174,56.0994,56.1367,28583.0
2016-07-25 10:20:00,75.27,75.41,75.27,75.36,32450.0,56.1367,56.2411,56.1367,56.2038,32450.0
2016-07-25 10:25:00,75.35,75.36,75.3,75.31,59346.0,56.1964,56.2038,56.1591,56.1666,59346.0
2016-07-25 10:30:00,75.3,75.37,75.24,75.24,33228.0,56.1591,56.2113,56.1143,56.1143,33228.0
2016-07-25 10:35:00,75.25,75.29,75.23,75.25,28039.0,56.1218,56.1516,56.1069,56.1218,28039.0
2016-07-25 10:40:00,75.25,75.31,75.23,75.31,53783.0,56.1218,56.1666,56.1069,56.1666,53783.0
2016-07-25 10:45:00,75.31,75.4,75.29,75.3,25012.0,56.1666,56.2337,56.1516,56.1591,25012.0
2016-07-25 10:50:00,75.31,75.32,75.25,75.26,24824.0,56.1666,56.174,56.1218,56.1293,24824.0
2016-07-25 10:55:00,75.27,75.38,75.27,75.38,25670.0,56.1367,56.2188,56.1367,56.2188,25670.0
2016-07-25 11:00:00,75.37,75.44,75.36,75.39,30552.0,56.2113,56.2635,56.2038,56.2262,30552.0
2016-07-25 11:05:00,75.39,75.4,75.33,75.38,35143.0,56.2262,56.2337,56.1815,56.2188,35143.0
2016-07-25 11:10:00,75.39,75.39,75.29,75.3,38348.0,56.2262,56.2262,56.1516,56.1591,38348.0
2016-07-25 11:15:00,75.3,75.32,75.27,75.28,27155.0,56.1591,56.174,56.1367,56.1442,27155.0
2016-07-25 11:20:00,75.28,75.35,75.21,75.35,30074.0,56.1442,56.1964,56.092,56.1964,30074.0
2016-07-25 11:25:00,75.36,75.39,75.28,75.3,27188.0,56.2038,56.2262,56.1442,56.1591,27188.0
2016-07-25 11:30:00,75.31,75.31,75.15,75.25,43591.0,56.1666,56.1666,56.0472,56.1218,43591.0
2016-07-25 11:35:00,75.25,75.27,75.21,75.26,17657.0,56.1218,56.1367,56.092,56.1293,17657.0
2016-07-25 11:40:00,75.25,75.27,75.17,75.18,15392.0,56.1218,56.1367,56.0621,56.0696,15392.0
2016-07-25 11:45:00,75.19,75.2,75.07,75.09,30860.0,56.0771,56.0845,55.9876,56.0025,30860.0
2016-07-25 11:50:00,75.09,75.13,75.07,75.13,18960.0,56.0025,56.0323,55.9876,56.0323,18960.0
2016-07-25 11:55:00,75.14,75.22,75.14,75.18,24990.0,56.0398,56.0994,56.0398,56.0696,24990.0
2016-07-25 12:00:00,75.19,75.21,75.18,75.19,10960.0,56.0771,56.092,56.0696,56.0771,10960.0
2016-07-25 12:05:00,75.18,75.24,75.16,75.24,13473.0,56.0696,56.1143,56.0547,56.1143,13473.0
2016-07-25 12:10:00,75.24,75.28,75.23,75.26,7496.0,56.1143,56.1442,56.1069,56.1293,7496.0
2016-07-25 12:15:00,75.26,75.31,75.25,75.29,16060.0,56.1293,56.1666,56.1218,56.1516,16060.0
2016-07-25 12:20:00,75.28,75.31,75.22,75.23,17570.0,56.1442,56.1666,56.0994,56.1069,17570.0
2016-07-25 12:25:00,75.23,75.26,75.2,75.2,13033.0,56.1069,56.1293,56.0845,56.0845,13033.0
2016-07-25 12:30:00,75.2,75.22,75.18,75.19,9680.0,56.0845,56.0994,56.0696,56.0771,9680.0
2016-07-25 12:35:00,75.19,75.19,75.11,75.17,19532.0,56.0771,56.0771,56.0174,56.0621,19532.0
2016-07-25 12:40:00,75.17,75.21,75.17,75.18,11096.0,56.0621,56.092,56.0621,56.0696,11096.0
2016-07-25 12:45:00,75.18,75.36,75.17,75.35,23234.0,56.0696,56.2038,56.0621,56.1964,23234.0
2016-07-25 12:50:00,75.36,75.41,75.34,75.39,9981.0,56.2038,56.2411,56.1889,56.2262,9981.0
2016-07-25 12:55:00,75.4,75.47,75.38,75.44,29883.0,56.2337,56.2859,56.2188,56.2635,29883.0
2016-07-25 13:00:00,75.44,75.45,75.4,75.41,14079.0,56.2635,56.271,56.2337,56.2411,14079.0
2016-07-25 13:05:00,75.42,75.43,75.33,75.34,23255.0,56.2486,56.256,56.1815,56.1889,23255.0
2016-07-25 13:10:00,75.33,75.36,75.3,75.31,23056.0,56.1815,56.2038,56.1591,56.1666,23056.0
2016-07-25 13:15:00,75.3,75.4,75.28,75.35,16480.0,56.1591,56.2337,56.1442,56.1964,16480.0
2016-07-25 13:20:00,75.34,75.44,75.31,75.42,43764.0,56.1889,56.2635,56.1666,56.2486,43764.0
2016-07-25 13:25:00,75.41,75.51,75.41,75.49,24027.0,56.2411,56.3157,56.2411,56.3008,24027.0
2016-07-25 13:30:00,75.49,75.5,75.44,75.45,21284.0,56.3008,56.3083,56.2635,56.271,21284.0
2016-07-25 13:35:00,75.46,75.5,75.44,75.49,11134.0,56.2784,56.3083,56.2635,56.3008,11134.0
2016-07-25 13:40:00,75.5,75.5,75.4,75.43,13958.0,56.3083,56.3083,56.2337,56.256,13958.0
2016-07-25 13:45:00,75.44,75.5,75.43,75.49,6863.0,56.2635,56.3083,56.256,56.3008,6863.0
2016-07-25 13:50:00,75.5,75.5,75.44,75.49,20836.0,56.3083,56.3083,56.2635,56.3008,20836.0
2016-07-25 13:55:00,75.49,75.5,75.44,75.45,13192.0,56.3008,56.3083,56.2635,56.271,13192.0
2016-07-25 14:00:00,75.46,75.53,75.45,75.51,17028.0,56.2784,56.3306,56.271,56.3157,17028.0
2016-07-25 14:05:00,75.5,75.61,75.5,75.6,35000.0,56.3083,56.3903,56.3083,56.3828,35000.0
2016-07-25 14:10:00,75.6,75.62,75.54,75.54,23712.0,56.3828,56.3977,56.3381,56.3381,23712.0
2016-07-25 14:15:00,75.54,75.55,75.49,75.51,15235.0,56.3381,56.3455,56.3008,56.3157,15235.0
2016-07-25 14:20:00,75.51,75.52,75.48,75.49,13585.0,56.3157,56.3232,56.2933,56.3008,13585.0
2016-07-25 14:25:00,75.49,75.52,75.44,75.45,19500.0,56.3008,56.3232,56.2635,56.271,19500.0
2016-07-25 14:30:00,75.45,75.47,75.43,75.47,11935.0,56.271,56.2859,56.256,56.2859,11935.0
2016-07-25 14:35:00,75.47,75.49,75.44,75.47,12777.0,56.2859,56.3008,56.2635,56.2859,12777.0
2016-07-25 14:40:00,75.49,75.53,75.47,75.53,8485.0,56.3008,56.3306,56.2859,56.3306,8485.0
2016-07-25 14:45:00,75.53,75.53,75.5,75.52,18561.0,56.3306,56.3306,56.3083,56.3232,18561.0
2016-07-25 14:50:00,75.53,75.58,75.52,75.58,25344.0,56.3306,56.3679,56.3232,56.3679,25344.0
2016-07-25 14:55:00,75.58,75.59,75.55,75.58,10584.0,56.3679,56.3754,56.3455,56.3679,10584.0
2016-07-25 15:00:00,75.56,75.56,75.53,75.53,26699.0,56.353,56.353,56.3306,56.3306,26699.0
2016-07-25 15:05:00,75.53,75.54,75.44,75.45,31408.0,56.3306,56.3381,56.2635,56.271,31408.0
2016-07-25 15:10:00,75.45,75.51,75.42,75.51,21815.0,56.271,56.3157,56.2486,56.3157,21815.0
2016-07-25 15:15:00,75.5,75.51,75.49,75.49,11149.0,56.3083,56.3157,56.3008,56.3008,11149.0
2016-07-25 15:20:00,75.49,75.58,75.48,75.56,28917.0,56.3008,56.3679,56.2933,56.353,28917.0
2016-07-25 15:25:00,75.56,75.59,75.55,75.55,18234.0,56.353,56.3754,56.3455,56.3455,18234.0
2016-07-25 15:30:00,75.56,75.61,75.54,75.61,34235.0,56.353,56.3903,56.3381,56.3903,34235.0
2016-07-25 15:35:00,75.6,75.64,75.6,75.63,36645.0,56.3828,56.4127,56.3828,56.4052,36645.0
2016-07-25 15:40:00,75.63,75.69,75.62,75.65,24120.0,56.4052,56.45,56.3977,56.4201,24120.0
2016-07-25 15:45:00,75.65,75.73,75.63,75.72,57544.0,56.4201,56.4798,56.4052,56.4723,57544.0
2016-07-25 15:50:00,75.72,75.73,75.61,75.68,121230.0,56.4723,56.4798,56.3903,56.4425,121230.0
2016-07-25 15:55:00,75.68,75.69,75.44,75.57,500560.0,56.4425,56.45,56.2635,56.3605,500560.0
2016-07-26 09:30:00,75.78,75.87,75.58,75.68,202456.0,56.5171,56.5842,56.3679,56.4425,202456.0
2016-07-26 09:35:00,75.67,75.67,75.45,75.55,22199.0,56.435,56.435,56.271,56.3455,22199.0
2016-07-26 09:40:00,75.58,75.62,75.52,75.57,30792.0,56.3679,56.3977,56.3232,56.3605,30792.0
2016-07-26 09:45:00,75.58,75.68,75.52,75.67,34325.0,56.3679,56.4425,56.3232,56.435,34325.0
2016-07-26 09:50:00,75.67,75.67,75.53,75.56,14155.0,56.435,56.435,56.3306,56.353,14155.0
2016-07-26 09:55:00,75.58,75.58,75.48,75.53,22323.0,56.3679,56.3679,56.2933,56.3306,22323.0
2016-07-26 10:00:00,75.53,75.61,75.52,75.56,23012.0,56.3306,56.3903,56.3232,56.353,23012.0
2016-07-26 10:05:00,75.58,75.65,75.57,75.6,19556.0,56.3679,56.4201,56.3605,56.3828,19556.0
2016-07-26 10:10:00,75.6,75.62,75.49,75.5,31752.0,56.3828,56.3977,56.3008,56.3083,31752.0
2016-07-26 10:15:00,75.49,75.59,75.48,75.53,41405.0,56.3008,56.3754,56.2933,56.3306,41405.0
2016-07-26 10:20:00,75.53,75.58,75.5,75.5,42482.0,56.3306,56.3679,56.3083,56.3083,42482.0
2016-07-26 10:25:00,75.52,75.55,75.47,75.47,42118.0,56.3232,56.3455,56.2859,56.2859,42118.0
2016-07-26 10:30:00,75.48,75.51,75.45,75.46,31451.0,56.2933,56.3157,56.271,56.2784,31451.0
2016-07-26 10:35:00,75.46,75.47,75.26,75.29,49765.0,56.2784,56.2859,56.1293,56.1516,49765.0
2016-07-26 10:40:00,75.27,75.27,75.2,75.26,33391.0,56.1367,56.1367,56.0845,56.1293,33391.0
2016-07-26 10:45:00,75.26,75.36,75.25,75.36,20771.0,56.1293,56.2038,56.1218,56.2038,20771.0
2016-07-26 10:50:00,75.36,75.38,75.21,75.24,32882.0,56.2038,56.2188,56.092,56.1143,32882.0
2016-07-26 10:55:00,75.23,75.27,75.17,75.17,40020.0,56.1069,56.1367,56.0621,56.0621,40020.0
2016-07-26 11:00:00,75.17,75.25,75.12,75.22,47501.0,56.0621,56.1218,56.0248,56.0994,47501.0
2016-07-26 11:05:00,75.22,75.26,75.16,75.17,42903.0,56.0994,56.1293,56.0547,56.0621,42903.0
2016-07-26 11:10:00,75.18,75.18,75.06,75.13,26937.0,56.0696,56.0696,55.9801,56.0323,26937.0
2016-07-26 11:15:00,75.12,75.18,75.11,75.15,30407.0,56.0248,56.0696,56.0174,56.0472,30407.0
2016-07-26 11:20:00,75.16,75.18,75.12,75.15,21781.0,56.0547,56.0696,56.0248,56.0472,21781.0
2016-07-26 11:25:00,75.14,75.21,75.12,75.16,150439.0,56.0398,56.092,56.0248,56.0547,150439.0
2016-07-26 11:30:00,75.16,75.19,75.14,75.15,16806.0,56.0547,56.0771,56.0398,56.0472,16806.0
2016-07-26 11:35:00,75.15,75.25,75.15,75.23,15442.0,56.0472,56.1218,56.0472,56.1069,15442.0
2016-07-26 11:40:00,75.23,75.26,75.22,75.24,27360.0,56.1069,56.1293,56.0994,56.1143,27360.0
2016-07-26 11:45:00,75.24,75.26,75.19,75.2,59331.0,56.1143,56.1293,56.0771,56.0845,59331.0
2016-07-26 11:50:00,75.21,75.32,75.2,75.3,34463.0,56.092,56.174,56.0845,56.1591,34463.0
2016-07-26 11:55:00,75.3,75.3,75.24,75.29,22688.0,56.1591,56.1591,56.1143,56.1516,22688.0
2016-07-26 12:00:00,75.3,75.31,75.24,75.25,33770.0,56.1591,56.1666,56.1143,56.1218,33770.0
2016-07-26 12:05:00,75.26,75.3,75.24,75.25,20410.0,56.1293,56.1591,56.1143,56.1218,20410.0
2016-07-26 12:10:00,75.26,75.26,75.19,75.2,14504.0,56.1293,56.1293,56.0771,56.0845,14504.0
2016-07-26 12:15:00,75.2,75.21,75.15,75.18,26668.0,56.0845,56.092,56.0472,56.0696,26668.0
2016-07-26 12:20:00,75.19,75.25,75.16,75.17,23929.0,56.0771,56.1218,56.0547,56.0621,23929.0
2016-07-26 12:25:00,75.17,75.21,75.13,75.15,31544.0,56.0621,56.092,56.0323,56.0472,31544.0
2016-07-26 12:30:00,75.15,75.15,75.12,75.13,24568.0,56.0472,56.0472,56.0248,56.0323,24568.0
2016-07-26 12:35:00,75.13,75.14,75.11,75.13,33690.0,56.0323,56.0398,56.0174,56.0323,33690.0
2016-07-26 12:40:00,75.13,75.14,75.08,75.12,18370.0,56.0323,56.0398,55.995,56.0248,18370.0
2016-07-26 12:45:00,75.12,75.12,75.05,75.07,25761.0,56.0248,56.0248,55.9726,55.9876,25761.0
2016-07-26 12:50:00,75.06,75.07,75.02,75.03,21825.0,55.9801,55.9876,55.9503,55.9577,21825.0
2016-07-26 12:55:00,75.02,75.06,75.0,75.05,100405.0,55.9503,55.9801,55.9354,55.9726,100405.0
2016-07-26 13:00:00,75.04,75.08,75.02,75.07,29438.0,55.9652,55.995,55.9503,55.9876,29438.0
2016-07-26 13:05:00,75.08,75.1,75.03,75.07,34789.0,55.995,56.0099,55.9577,55.9876,34789.0
2016-07-26 13:10:00,75.07,75.08,75.04,75.06,19342.0,55.9876,55.995,55.9652,55.9801,19342.0
2016-07-26 13:15:00,75.06,75.09,75.05,75.07,18363.0,55.9801,56.0025,55.9726,55.9876,18363.0
2016-07-26 13:20:00,75.08,75.1,75.02,75.05,43593.0,55.995,56.0099,55.9503,55.9726,43593.0
2016-07-26 13:25:00,75.05,75.09,75.03,75.06,33473.0,55.9726,56.0025,55.9577,55.9801,33473.0
2016-07-26 13:30:00,75.06,75.09,75.04,75.09,16202.0,55.9801,56.0025,55.9652,56.0025,16202.0
2016-07-26 13:35:00,75.09,75.11,75.06,75.06,19246.0,56.0025,56.0174,55.9801,55.9801,19246.0
2016-07-26 13:40:00,75.07,75.12,75.06,75.1,21303.0,55.9876,56.0248,55.9801,56.0099,21303.0
2016-07-26 13:45:00,75.1,75.1,75.06,75.08,10325.0,56.0099,56.0099,55.9801,55.995,10325.0
2016-07-26 13:50:00,75.08,75.09,74.99,74.99,25099.0,55.995,56.0025,55.9279,55.9279,25099.0
2016-07-26 13:55:00,74.99,75.01,74.97,74.98,24790.0,55.9279,55.9428,55.913,55.9204,24790.0
2016-07-26 14:00:00,74.98,75.01,74.97,75.0,33516.0,55.9204,55.9428,55.913,55.9354,33516.0
2016-07-26 14:05:00,74.99,75.0,74.9,74.93,24996.0,55.9279,55.9354,55.8608,55.8831,24996.0
2016-07-26 14:10:00,74.93,74.97,74.91,74.95,25425.0,55.8831,55.913,55.8682,55.8981,25425.0
2016-07-26 14:15:00,74.95,74.96,74.93,74.93,12455.0,55.8981,55.9055,55.8831,55.8831,12455.0
2016-07-26 14:20:00,74.92,74.98,74.89,74.95,47586.0,55.8757,55.9204,55.8533,55.8981,47586.0
2016-07-26 14:25:00,74.96,75.0,74.95,74.97,14307.0,55.9055,55.9354,55.8981,55.913,14307.0
2016-07-26 14:30:00,74.98,75.01,74.92,74.95,27334.0,55.9204,55.9428,55.8757,55.8981,27334.0
2016-07-26 14:35:00,74.95,75.01,74.95,74.99,21223.0,55.8981,55.9428,55.8981,55.9279,21223.0
2016-07-26 14:40:00,74.99,75.01,74.97,75.01,21177.0,55.9279,55.9428,55.913,55.9428,21177.0
2016-07-26 14:45:00,75.0,75.0,74.93,74.94,13071.0,55.9354,55.9354,55.8831,55.8906,13071.0
2016-07-26 14:50:00,74.94,74.95,74.91,74.95,19823.0,55.8906,55.8981,55.8682,55.8981,19823.0
2016-07-26 14:55:00,74.93,74.96,74.92,74.92,14781.0,55.8831,55.9055,55.8757,55.8757,14781.0
2016-07-26 15:00:00,74.91,74.99,74.9,74.96,18127.0,55.8682,55.9279,55.8608,55.9055,18127.0
2016-07-26 15:05:00,74.97,74.97,74.88,74.92,105921.0,55.913,55.913,55.8459,55.8757,105921.0
2016-07-26 15:10:00,74.92,74.97,74.92,74.93,12764.0,55.8757,55.913,55.8757,55.8831,12764.0
2016-07-26 15:15:00,74.94,74.98,74.91,74.92,22181.0,55.8906,55.9204,55.8682,55.8757,22181.0
2016-07-26 15:20:00,74.92,75.03,74.91,74.98,38404.0,55.8757,55.9577,55.8682,55.9204,38404.0
2016-07-26 15:25:00,74.99,75.01,74.94,74.99,44220.0,55.9279,55.9428,55.8906,55.9279,44220.0
2016-07-26 15:30:00,75.0,75.03,74.99,75.03,42569.0,55.9354,55.9577,55.9279,55.9577,42569.0
2016-07-26 15:35:00,75.03,75.05,75.0,75.03,30395.0,55.9577,55.9726,55.9354,55.9577,30395.0
2016-07-26 15:40:00,75.03,75.03,74.97,74.99,85185.0,55.9577,55.9577,55.913,55.9279,85185.0
2016-07-26 15:45:00,75.0,75.09,74.99,75.05,51301.0,55.9354,56.0025,55.9279,55.9726,51301.0
2016-07-26 15:50:00,75.05,75.06,74.98,75.01,105701.0,55.9726,55.9801,55.9204,55.9428,105701.0
2016-07-26 15:55:00,75.01,75.1,74.98,75.08,139972.0,55.9428,56.0099,55.9204,55.995,139972.0
2016-07-27 09:30:00,75.2,75.25,75.01,75.14,136436.0,56.0845,56.1218,55.9428,56.0398,136436.0
2016-07-27 09:35:00,75.14,75.14,75.01,75.09,25965.0,56.0398,56.0398,55.9428,56.0025,25965.0
2016-07-27 09:40:00,75.08,75.21,75.01,75.19,70112.0,55.995,56.092,55.9428,56.0771,70112.0
2016-07-27 09:45:00,75.21,75.47,75.18,75.39,86185.0,56.092,56.2859,56.0696,56.2262,86185.0
2016-07-27 09:50:00,75.41,75.53,75.32,75.53,37539.0,56.2411,56.3306,56.174,56.3306,37539.0
2016-07-27 09:55:00,75.54,75.55,75.41,75.44,30811.0,56.3381,56.3455,56.2411,56.2635,30811.0
2016-07-27 10:00:00,75.45,75.51,75.42,75.47,53533.0,56.271,56.3157,56.2486,56.2859,53533.0
2016-07-27 10:05:00,75.46,75.55,75.46,75.52,47197.0,56.2784,56.3455,56.2784,56.3232,47197.0
2016-07-27 10:10:00,75.54,75.55,75.48,75.5,59452.0,56.3381,56.3455,56.2933,56.3083,59452.0
2016-07-27 10:15:00,75.5,75.58,75.5,75.58,34532.0,56.3083,56.3679,56.3083,56.3679,34532.0
2016-07-27 10:20:00,75.59,75.62,75.53,75.59,38097.0,56.3754,56.3977,56.3306,56.3754,38097.0
2016-07-27 10:25:00,75.58,75.62,75.55,75.6,53665.0,56.3679,56.3977,56.3455,56.3828,53665.0
2016-07-27 10:30:00,75.59,75.68,75.57,75.63,49880.0,56.3754,56.4425,56.3605,56.4052,49880.0
2016-07-27 10:35:00,75.64,75.75,75.63,75.69,64100.0,56.4127,56.4947,56.4052,56.45,64100.0
2016-07-27 10:40:00,75.69,75.69,75.64,75.64,25336.0,56.45,56.45,56.4127,56.4127,25336.0
2016-07-27 10:45:00,75.64,75.69,75.61,75.66,43764.0,56.4127,56.45,56.3903,56.4276,43764.0
2016-07-27 10:50:00,75.66,75.79,75.65,75.78,43475.0,56.4276,56.5245,56.4201,56.5171,43475.0
2016-07-27 10:55:00,75.78,75.85,75.76,75.83,59803.0,56.5171,56.5693,56.5022,56.5544,59803.0
2016-07-27 11:00:00,75.82,75.87,75.79,75.83,36425.0,56.5469,56.5842,56.5245,56.5544,36425.0
2016-07-27 11:05:00,75.83,75.87,75.82,75.84,22815.0,56.5544,56.5842,56.5469,56.5618,22815.0
2016-07-27 11:10:00,75.83,75.84,75.74,75.74,20633.0,56.5544,56.5618,56.4872,56.4872,20633.0
2016-07-27 11:15:00,75.74,75.75,75.68,75.68,29895.0,56.4872,56.4947,56.4425,56.4425,29895.0
2016-07-27 11:20:00,75.68,75.75,75.67,75.73,31683.0,56.4425,56.4947,56.435,56.4798,31683.0
2016-07-27 11:25:00,75.74,75.78,75.7,75.75,34550.0,56.4872,56.5171,56.4574,56.4947,34550.0
2016-07-27 11:30:00,75.74,75.86,75.73,75.84,33610.0,56.4872,56.5767,56.4798,56.5618,33610.0
2016-07-27 11:35:00,75.85,75.88,75.79,75.83,39252.0,56.5693,56.5917,56.5245,56.5544,39252.0
2016-07-27 11:40:00,75.83,75.87,75.82,75.87,24388.0,56.5544,56.5842,56.5469,56.5842,24388.0
2016-07-27 11:45:00,75.86,75.96,75.86,75.96,29276.0,56.5767,56.6513,56.5767,56.6513,29276.0
2016-07-27 11:50:00,75.96,76.0,75.93,75.93,41829.0,56.6513,56.6812,56.6289,56.6289,41829.0
2016-07-27 11:55:00,75.93,75.99,75.86,75.86,27426.0,56.6289,56.6737,56.5767,56.5767,27426.0
2016-07-27 12:00:00,75.85,75.86,75.78,75.84,22984.0,56.5693,56.5767,56.5171,56.5618,22984.0
2016-07-27 12:05:00,75.84,75.88,75.81,75.87,24695.0,56.5618,56.5917,56.5395,56.5842,24695.0
2016-07-27 12:10:00,75.87,75.9,75.84,75.87,24667.0,56.5842,56.6066,56.5618,56.5842,24667.0
2016-07-27 12:15:00,75.86,75.97,75.84,75.97,46467.0,56.5767,56.6588,56.5618,56.6588,46467.0
2016-07-27 12:20:00,75.96,75.99,75.93,75.94,29531.0,56.6513,56.6737,56.6289,56.6364,29531.0
2016-07-27 12:25:00,75.95,75.95,75.9,75.92,26338.0,56.6439,56.6439,56.6066,56.6215,26338.0
2016-07-27 12:30:00,75.91,75.93,75.88,75.89,39461.0,56.614,56.6289,56.5917,56.5991,39461.0
2016-07-27 12:35:00,75.87,75.91,75.82,75.91,22505.0,56.5842,56.614,56.5469,56.614,22505.0
2016-07-27 12:40:00,75.89,75.97,75.89,75.97,24235.0,56.5991,56.6588,56.5991,56.6588,24235.0
2016-07-27 12:45:00,75.97,76.03,75.95,76.02,34629.0,56.6588,56.7035,56.6439,56.6961,34629.0
2016-07-27 12:50:00,76.02,76.04,75.96,75.97,27774.0,56.6961,56.711,56.6513,56.6588,27774.0
2016-07-27 12:55:00,75.97,76.02,75.96,75.98,26916.0,56.6588,56.6961,56.6513,56.6662,26916.0
2016-07-27 13:00:00,75.97,76.02,75.94,76.02,26340.0,56.6588,56.6961,56.6364,56.6961,26340.0
2016-07-27 13:05:00,76.02,76.05,76.01,76.01,25208.0,56.6961,56.7184,56.6886,56.6886,25208.0
2016-07-27 13:10:00,76.01,76.04,76.01,76.01,26440.0,56.6886,56.711,56.6886,56.6886,26440.0
2016-07-27 13:15:00,76.02,76.08,76.01,76.08,44111.0,56.6961,56.7408,56.6886,56.7408,44111.0
2016-07-27 13:20:00,76.07,76.11,76.06,76.09,42790.0,56.7334,56.7632,56.7259,56.7483,42790.0
2016-07-27 13:25:00,76.09,76.14,76.09,76.14,33485.0,56.7483,56.7856,56.7483,56.7856,33485.0
2016-07-27 13:30:00,76.14,76.14,76.05,76.08,40987.0,56.7856,56.7856,56.7184,56.7408,40987.0
2016-07-27 13:35:00,76.09,76.15,76.08,76.11,44158.0,56.7483,56.793,56.7408,56.7632,44158.0
2016-07-27 13:40:00,76.12,76.2,76.09,76.18,41342.0,56.7707,56.8303,56.7483,56.8154,41342.0
2016-07-27 13:45:00,76.18,76.23,76.18,76.22,37492.0,56.8154,56.8527,56.8154,56.8452,37492.0
2016-07-27 13:50:00,76.23,76.23,76.15,76.21,47666.0,56.8527,56.8527,56.793,56.8378,47666.0
2016-07-27 13:55:00,76.22,76.31,76.2,76.27,26177.0,56.8452,56.9124,56.8303,56.8825,26177.0
2016-07-27 14:00:00,76.27,76.28,76.07,76.23,87394.0,56.8825,56.89,56.7334,56.8527,87394.0
2016-07-27 14:05:00,76.22,76.34,76.16,76.28,59427.0,56.8452,56.9347,56.8005,56.89,59427.0
2016-07-27 14:10:00,76.28,76.35,76.24,76.3,61344.0,56.89,56.9422,56.8601,56.9049,61344.0
2016-07-27 14:15:00,76.31,76.56,76.3,76.53,91300.0,56.9124,57.0988,56.9049,57.0764,91300.0
2016-07-27 14:20:00,76.53,76.67,76.52,76.61,70242.0,57.0764,57.1808,57.069,57.1361,70242.0
2016-07-27 14:25:00,76.61,76.61,76.4,76.41,46264.0,57.1361,57.1361,56.9795,56.9869,46264.0
2016-07-27 14:30:00,76.41,76.52,76.38,76.5,38044.0,56.9869,57.069,56.9646,57.0541,38044.0
2016-07-27 14:35:00,76.51,76.53,76.45,76.47,51485.0,57.0615,57.0764,57.0168,57.0317,51485.0
2016-07-27 14:40:00,76.48,76.48,76.39,76.42,35573.0,57.0391,57.0391,56.972,56.9944,35573.0
2016-07-27 14:45:00,76.42,76.47,76.32,76.33,75162.0,56.9944,57.0317,56.9198,56.9273,75162.0
2016-07-27 14:50:00,76.33,76.38,76.3,76.34,30160.0,56.9273,56.9646,56.9049,56.9347,30160.0
2016-07-27 14:55:00,76.35,76.35,76.28,76.3,47902.0,56.9422,56.9422,56.89,56.9049,47902.0
2016-07-27 15:00:00,76.3,76.42,76.3,76.41,42210.0,56.9049,56.9944,56.9049,56.9869,42210.0
2016-07-27 15:05:00,76.4,76.49,76.4,76.46,50149.0,56.9795,57.0466,56.9795,57.0242,50149.0
2016-07-27 15:10:00,76.46,76.59,76.46,76.59,59156.0,57.0242,57.1212,57.0242,57.1212,59156.0
2016-07-27 15:15:00,76.59,76.73,76.59,76.67,92353.0,57.1212,57.2256,57.1212,57.1808,92353.0
2016-07-27 15:20:00,76.65,76.66,76.59,76.64,39780.0,57.1659,57.1734,57.1212,57.1585,39780.0
2016-07-27 15:25:00,76.64,76.69,76.58,76.67,61172.0,57.1585,57.1958,57.1137,57.1808,61172.0
2016-07-27 15:30:00,76.66,76.72,76.64,76.69,76474.0,57.1734,57.2181,57.1585,57.1958,76474.0
2016-07-27 15:35:00,76.69,76.77,76.67,76.75,105094.0,57.1958,57.2554,57.1808,57.2405,105094.0
2016-07-27 15:40:00,76.74,76.8,76.68,76.77,107344.0,57.2331,57.2778,57.1883,57.2554,107344.0
2016-07-27 15:45:00,76.76,76.76,76.52,76.54,156786.0,57.248,57.248,57.069,57.0839,156786.0
2016-07-27 15:50:00,76.54,76.6,76.53,76.59,156431.0,57.0839,57.1286,57.0764,57.1212,156431.0
2016-07-27 15:55:00,76.59,76.64,76.44,76.52,384952.0,57.1212,57.1585,57.0093,57.069,384952.0
2016-07-28 09:30:00,75.46,76.48,75.36,76.0,359094.0,56.2784,57.0391,56.2038,56.6812,359094.0
2016-07-28 09:35:00,76.01,76.27,75.53,75.54,254997.0,56.6886,56.8825,56.3306,56.3381,254997.0
2016-07-28 09:40:00,75.61,76.05,75.41,75.57,257166.0,56.3903,56.7184,56.2411,56.3605,257166.0
2016-07-28 09:45:00,75.53,75.53,75.01,75.14,203834.0,56.3306,56.3306,55.9428,56.0398,203834.0
2016-07-28 09:50:00,75.17,75.57,75.17,75.49,116422.0,56.0621,56.3605,56.0621,56.3008,116422.0
2016-07-28 09:55:00,75.45,75.5,75.3,75.31,64087.0,56.271,56.3083,56.1591,56.1666,64087.0
2016-07-28 10:00:00,75.32,75.39,75.1,75.19,66554.0,56.174,56.2262,56.0099,56.0771,66554.0
2016-07-28 10:05:00,75.19,75.23,74.88,74.9,142205.0,56.0771,56.1069,55.8459,55.8608,142205.0
2016-07-28 10:10:00,74.92,75.09,74.88,75.04,203183.0,55.8757,56.0025,55.8459,55.9652,203183.0
2016-07-28 10:15:00,75.04,75.32,74.93,75.22,120538.0,55.9652,56.174,55.8831,56.0994,120538.0
2016-07-28 10:20:00,75.21,75.22,74.95,75.04,65303.0,56.092,56.0994,55.8981,55.9652,65303.0
2016-07-28 10:25:00,75.03,75.08,75.01,75.05,44067.0,55.9577,55.995,55.9428,55.9726,44067.0
2016-07-28 10:30:00,75.06,75.09,75.0,75.01,72852.0,55.9801,56.0025,55.9354,55.9428,72852.0
2016-07-28 10:35:00,75.01,75.08,74.96,75.0,135507.0,55.9428,55.995,55.9055,55.9354,135507.0
2016-07-28 10:40:00,75.02,75.13,74.99,75.07,61511.0,55.9503,56.0323,55.9279,55.9876,61511.0
2016-07-28 10:45:00,75.07,75.11,74.89,75.11,127189.0,55.9876,56.0174,55.8533,56.0174,127189.0
2016-07-28 10:50:00,75.11,75.11,74.69,74.73,121926.0,56.0174,56.0174,55.7042,55.734,121926.0
2016-07-28 10:55:00,74.72,74.73,74.5,74.56,146458.0,55.7265,55.734,55.5624,55.6072,146458.0
2016-07-28 11:00:00,74.56,74.59,74.5,74.55,157782.0,55.6072,55.6296,55.5624,55.5997,157782.0
2016-07-28 11:05:00,74.55,74.92,74.55,74.9,302647.0,55.5997,55.8757,55.5997,55.8608,302647.0
2016-07-28 11:10:00,74.9,75.12,74.75,75.07,125637.0,55.8608,56.0248,55.7489,55.9876,125637.0
2016-07-28 11:15:00,75.05,75.2,75.02,75.16,57412.0,55.9726,56.0845,55.9503,56.0547,57412.0
2016-07-28 11:20:00,75.17,75.3,75.09,75.09,88477.0,56.0621,56.1591,56.0025,56.0025,88477.0
2016-07-28 11:25:00,75.07,75.31,75.05,75.23,77872.0,55.9876,56.1666,55.9726,56.1069,77872.0
2016-07-28 11:30:00,75.23,75.23,75.01,75.05,36950.0,56.1069,56.1069,55.9428,55.9726,36950.0
2016-07-28 11:35:00,75.03,75.09,74.9,74.9,28464.0,55.9577,56.0025,55.8608,55.8608,28464.0
2016-07-28 11:40:00,74.89,75.02,74.89,75.02,60391.0,55.8533,55.9503,55.8533,55.9503,60391.0
2016-07-28 11:45:00,75.01,75.04,74.97,74.99,25656.0,55.9428,55.9652,55.913,55.9279,25656.0
2016-07-28 11:50:00,74.99,75.0,74.82,74.94,50315.0,55.9279,55.9354,55.8011,55.8906,50315.0
2016-07-28 11:55:00,74.95,75.04,74.95,75.02,21097.0,55.8981,55.9652,55.8981,55.9503,21097.0
2016-07-28 12:00:00,75.02,75.15,75.01,75.14,39703.0,55.9503,56.0472,55.9428,56.0398,39703.0
2016-07-28 12:05:00,75.12,75.12,75.04,75.06,22324.0,56.0248,56.0248,55.9652,55.9801,22324.0
2016-07-28 12:10:00,75.05,75.16,75.04,75.05,44205.0,55.9726,56.0547,55.9652,55.9726,44205.0
2016-07-28 12:15:00,75.04,75.07,74.89,74.9,23035.0,55.9652,55.9876,55.8533,55.8608,23035.0
2016-07-28 12:20:00,74.89,75.02,74.89,74.91,24704.0,55.8533,55.9503,55.8533,55.8682,24704.0
2016-07-28 12:25:00,74.93,75.03,74.89,75.02,31911.0,55.8831,55.9577,55.8533,55.9503,31911.0
2016-07-28 12:30:00,75.02,75.08,74.88,75.0,61173.0,55.9503,55.995,55.8459,55.9354,61173.0
2016-07-28 12:35:00,75.0,75.0,74.89,74.93,73310.0,55.9354,55.9354,55.8533,55.8831,73310.0
2016-07-28 12:40:00,74.93,74.95,74.9,74.93,35129.0,55.8831,55.8981,55.8608,55.8831,35129.0
2016-07-28 12:45:00,74.93,74.94,74.85,74.92,60882.0,55.8831,55.8906,55.8235,55.8757,60882.0
2016-07-28 12:50:00,74.92,75.0,74.88,74.89,28927.0,55.8757,55.9354,55.8459,55.8533,28927.0
2016-07-28 12:55:00,74.89,74.91,74.84,74.88,26454.0,55.8533,55.8682,55.816,55.8459,26454.0
2016-07-28 13:00:00,74.88,74.92,74.88,74.9,18768.0,55.8459,55.8757,55.8459,55.8608,18768.0
2016-07-28 13:05:00,74.9,74.96,74.89,74.94,23862.0,55.8608,55.9055,55.8533,55.8906,23862.0
2016-07-28 13:10:00,74.94,74.94,74.86,74.86,21832.0,55.8906,55.8906,55.8309,55.8309,21832.0
2016-07-28 13:15:00,74.87,74.96,74.83,74.96,58089.0,55.8384,55.9055,55.8086,55.9055,58089.0
2016-07-28 13:20:00,74.96,74.96,74.84,74.87,35418.0,55.9055,55.9055,55.816,55.8384,35418.0
2016-07-28 13:25:00,74.87,74.93,74.86,74.92,33016.0,55.8384,55.8831,55.8309,55.8757,33016.0
2016-07-28 13:30:00,74.93,74.95,74.84,74.84,36601.0,55.8831,55.8981,55.816,55.816,36601.0
2016-07-28 13:35:00,74.84,74.9,74.84,74.87,44635.0,55.816,55.8608,55.816,55.8384,44635.0
2016-07-28 13:40:00,74.87,74.91,74.85,74.85,23117.0,55.8384,55.8682,55.8235,55.8235,23117.0
2016-07-28 13:45:00,74.86,74.9,74.84,74.89,26428.0,55.8309,55.8608,55.816,55.8533,26428.0
2016-07-28 13:50:00,74.9,74.94,74.89,74.91,16496.0,55.8608,55.8906,55.8533,55.8682,16496.0
2016-07-28 13:55:00,74.91,74.92,74.87,74.89,60683.0,55.8682,55.8757,55.8384,55.8533,60683.0
2016-07-28 14:00:00,74.89,74.9,74.84,74.88,30204.0,55.8533,55.8608,55.816,55.8459,30204.0
2016-07-28 14:05:00,74.89,74.89,74.81,74.84,29784.0,55.8533,55.8533,55.7936,55.816,29784.0
2016-07-28 14:10:00,74.85,74.87,74.81,74.82,34245.0,55.8235,55.8384,55.7936,55.8011,34245.0
2016-07-28 14:15:00,74.83,74.83,74.68,74.69,50430.0,55.8086,55.8086,55.6967,55.7042,50430.0
2016-07-28 14:20:00,74.68,74.83,74.66,74.83,37191.0,55.6967,55.8086,55.6818,55.8086,37191.0
2016-07-28 14:25:00,74.82,74.85,74.78,74.8,49594.0,55.8011,55.8235,55.7713,55.7862,49594.0
2016-07-28 14:30:00,74.8,74.82,74.79,74.81,30596.0,55.7862,55.8011,55.7787,55.7936,30596.0
2016-07-28 14:35:00,74.81,74.84,74.79,74.82,24755.0,55.7936,55.816,55.7787,55.8011,24755.0
2016-07-28 14:40:00,74.82,74.83,74.78,74.81,37576.0,55.8011,55.8086,55.7713,55.7936,37576.0
2016-07-28 14:45:00,74.81,74.84,74.71,74.72,40052.0,55.7936,55.816,55.7191,55.7265,40052.0
2016-07-28 14:50:00,74.72,74.81,74.71,74.79,23579.0,55.7265,55.7936,55.7191,55.7787,23579.0
2016-07-28 14:55:00,74.78,74.81,74.78,74.8,28527.0,55.7713,55.7936,55.7713,55.7862,28527.0
2016-07-28 15:00:00,74.8,74.85,74.79,74.83,35042.0,55.7862,55.8235,55.7787,55.8086,35042.0
2016-07-28 15:05:00,74.84,74.86,74.8,74.8,24265.0,55.816,55.8309,55.7862,55.7862,24265.0
2016-07-28 15:10:00,74.8,74.9,74.78,74.9,98437.0,55.7862,55.8608,55.7713,55.8608,98437.0
2016-07-28 15:15:00,74.89,74.89,74.82,74.82,59238.0,55.8533,55.8533,55.8011,55.8011,59238.0
2016-07-28 15:20:00,74.82,74.9,74.81,74.81,34293.0,55.8011,55.8608,55.7936,55.7936,34293.0
2016-07-28 15:25:00,74.82,74.88,74.81,74.88,24690.0,55.8011,55.8459,55.7936,55.8459,24690.0
2016-07-28 15:30:00,74.88,74.9,74.77,74.78,114512.0,55.8459,55.8608,55.7638,55.7713,114512.0
2016-07-28 15:35:00,74.78,74.82,74.76,74.77,158691.0,55.7713,55.8011,55.7564,55.7638,158691.0
2016-07-28 15:40:00,74.76,74.78,74.52,74.55,172867.0,55.7564,55.7713,55.5774,55.5997,172867.0
2016-07-28 15:45:00,74.55,74.75,74.55,74.73,158653.0,55.5997,55.7489,55.5997,55.734,158653.0
2016-07-28 15:50:00,74.73,74.74,74.62,74.62,160242.0,55.734,55.7414,55.6519,55.6519,160242.0
2016-07-28 15:55:00,74.63,74.67,74.52,74.62,324760.0,55.6594,55.6892,55.5774,55.6519,324760.0
2016-07-29 09:30:00,74.57,74.9,74.55,74.86,89579.0,55.6147,55.8608,55.5997,55.8309,89579.0
2016-07-29 09:35:00,74.89,75.02,74.83,74.87,81255.0,55.8533,55.9503,55.8086,55.8384,81255.0
2016-07-29 09:40:00,74.86,74.89,74.82,74.87,42486.0,55.8309,55.8533,55.8011,55.8384,42486.0
2016-07-29 09:45:00,74.89,75.16,74.88,75.03,84584.0,55.8533,56.0547,55.8459,55.9577,84584.0
2016-07-29 09:50:00,75.02,75.02,74.76,74.81,72551.0,55.9503,55.9503,55.7564,55.7936,72551.0
2016-07-29 09:55:00,74.81,74.82,74.51,74.53,47351.0,55.7936,55.8011,55.5699,55.5848,47351.0
2016-07-29 10:00:00,74.53,74.61,74.48,74.5,88789.0,55.5848,55.6445,55.5475,55.5624,88789.0
2016-07-29 10:05:00,74.51,74.57,74.46,74.49,56978.0,55.5699,55.6147,55.5326,55.555,56978.0
2016-07-29 10:10:00,74.48,74.52,74.43,74.5,65329.0,55.5475,55.5774,55.5102,55.5624,65329.0
2016-07-29 10:15:00,74.5,74.5,74.36,74.41,52615.0,55.5624,55.5624,55.458,55.4953,52615.0
2016-07-29 10:20:00,74.42,74.43,74.28,74.28,67174.0,55.5028,55.5102,55.3984,55.3984,67174.0
2016-07-29 10:25:00,74.28,74.3,74.22,74.24,59200.0,55.3984,55.4133,55.3536,55.3685,59200.0
2016-07-29 10:30:00,74.25,74.31,74.24,74.31,116736.0,55.376,55.4207,55.3685,55.4207,116736.0
2016-07-29 10:35:00,74.31,74.36,74.23,74.33,83582.0,55.4207,55.458,55.3611,55.4357,83582.0
2016-07-29 10:40:00,74.33,74.39,74.26,74.27,64614.0,55.4357,55.4804,55.3835,55.3909,64614.0
2016-07-29 10:45:00,74.27,74.45,74.23,74.4,77995.0,55.3909,55.5252,55.3611,55.4879,77995.0
2016-07-29 10:50:00,74.42,74.59,74.4,74.59,61170.0,55.5028,55.6296,55.4879,55.6296,61170.0
2016-07-29 10:55:00,74.6,74.62,74.39,74.41,91621.0,55.637,55.6519,55.4804,55.4953,91621.0
2016-07-29 11:00:00,74.41,74.58,74.41,74.55,51417.0,55.4953,55.6221,55.4953,55.5997,51417.0
2016-07-29 11:05:00,74.55,74.55,74.46,74.48,38345.0,55.5997,55.5997,55.5326,55.5475,38345.0
2016-07-29 11:10:00,74.48,74.54,74.46,74.46,22913.0,55.5475,55.5923,55.5326,55.5326,22913.0
2016-07-29 11:15:00,74.47,74.55,74.43,74.53,41022.0,55.5401,55.5997,55.5102,55.5848,41022.0
2016-07-29 11:20:00,74.53,74.57,74.49,74.53,47987.0,55.5848,55.6147,55.555,55.5848,47987.0
2016-07-29 11:25:00,74.54,74.56,74.44,74.46,37296.0,55.5923,55.6072,55.5177,55.5326,37296.0
2016-07-29 11:30:00,74.47,74.55,74.46,74.5,33191.0,55.5401,55.5997,55.5326,55.5624,33191.0
2016-07-29 11:35:00,74.5,74.56,74.48,74.55,68275.0,55.5624,55.6072,55.5475,55.5997,68275.0
2016-07-29 11:40:00,74.55,74.71,74.54,74.64,45015.0,55.5997,55.7191,55.5923,55.6669,45015.0
2016-07-29 11:45:00,74.64,74.67,74.58,74.59,54183.0,55.6669,55.6892,55.6221,55.6296,54183.0
2016-07-29 11:50:00,74.6,74.61,74.56,74.58,23778.0,55.637,55.6445,55.6072,55.6221,23778.0
2016-07-29 11:55:00,74.57,74.61,74.57,74.61,21162.0,55.6147,55.6445,55.6147,55.6445,21162.0
2016-07-29 12:00:00,74.61,74.69,74.59,74.69,26771.0,55.6445,55.7042,55.6296,55.7042,26771.0
2016-07-29 12:05:00,74.68,74.7,74.65,74.69,33410.0,55.6967,55.7116,55.6743,55.7042,33410.0
2016-07-29 12:10:00,74.69,74.7,74.61,74.69,14527.0,55.7042,55.7116,55.6445,55.7042,14527.0
2016-07-29 12:15:00,74.69,74.7,74.65,74.69,24468.0,55.7042,55.7116,55.6743,55.7042,24468.0
2016-07-29 12:20:00,74.67,74.68,74.59,74.6,19679.0,55.6892,55.6967,55.6296,55.637,19679.0
2016-07-29 12:25:00,74.61,74.65,74.56,74.56,28180.0,55.6445,55.6743,55.6072,55.6072,28180.0
2016-07-29 12:30:00,74.58,74.64,74.56,74.61,15888.0,55.6221,55.6669,55.6072,55.6445,15888.0
2016-07-29 12:35:00,74.62,74.65,74.6,74.63,16376.0,55.6519,55.6743,55.637,55.6594,16376.0
2016-07-29 12:40:00,74.63,74.63,74.56,74.56,21852.0,55.6594,55.6594,55.6072,55.6072,21852.0
2016-07-29 12:45:00,74.55,74.65,74.53,74.64,42546.0,55.5997,55.6743,55.5848,55.6669,42546.0
2016-07-29 12:50:00,74.64,74.65,74.57,74.6,14174.0,55.6669,55.6743,55.6147,55.637,14174.0
2016-07-29 12:55:00,74.61,74.65,74.58,74.64,13794.0,55.6445,55.6743,55.6221,55.6669,13794.0
2016-07-29 13:00:00,74.63,74.69,74.61,74.65,38368.0,55.6594,55.7042,55.6445,55.6743,38368.0
2016-07-29 13:05:00,74.65,74.65,74.58,74.59,18233.0,55.6743,55.6743,55.6221,55.6296,18233.0
2016-07-29 13:10:00,74.59,74.7,74.59,74.69,9515.0,55.6296,55.7116,55.6296,55.7042,9515.0
2016-07-29 13:15:00,74.69,74.73,74.67,74.71,13785.0,55.7042,55.734,55.6892,55.7191,13785.0
2016-07-29 13:20:00,74.71,74.78,74.7,74.76,15360.0,55.7191,55.7713,55.7116,55.7564,15360.0
2016-07-29 13:25:00,74.77,74.78,74.71,74.73,18401.0,55.7638,55.7713,55.7191,55.734,18401.0
2016-07-29 13:30:00,74.74,74.8,74.73,74.78,11327.0,55.7414,55.7862,55.734,55.7713,11327.0
2016-07-29 13:35:00,74.78,74.79,74.72,74.72,14849.0,55.7713,55.7787,55.7265,55.7265,14849.0
2016-07-29 13:40:00,74.74,74.74,74.69,74.71,15484.0,55.7414,55.7414,55.7042,55.7191,15484.0
2016-07-29 13:45:00,74.7,74.74,74.69,74.7,12439.0,55.7116,55.7414,55.7042,55.7116,12439.0
2016-07-29 13:50:00,74.71,74.74,74.7,74.73,14615.0,55.7191,55.7414,55.7116,55.734,14615.0
2016-07-29 13:55:00,74.73,74.75,74.73,74.74,24619.0,55.734,55.7489,55.734,55.7414,24619.0
2016-07-29 14:00:00,74.74,74.84,74.74,74.8,23248.0,55.7414,55.816,55.7414,55.7862,23248.0
2016-07-29 14:05:00,74.8,74.82,74.72,74.72,25578.0,55.7862,55.8011,55.7265,55.7265,25578.0
2016-07-29 14:10:00,74.73,74.82,74.72,74.8,17535.0,55.734,55.8011,55.7265,55.7862,17535.0
2016-07-29 14:15:00,74.8,74.83,74.79,74.81,13089.0,55.7862,55.8086,55.7787,55.7936,13089.0
2016-07-29 14:20:00,74.81,74.84,74.8,74.84,15206.0,55.7936,55.816,55.7862,55.816,15206.0
2016-07-29 14:25:00,74.84,74.87,74.81,74.85,18356.0,55.816,55.8384,55.7936,55.8235,18356.0
2016-07-29 14:30:00,74.85,74.85,74.77,74.77,20617.0,55.8235,55.8235,55.7638,55.7638,20617.0
2016-07-29 14:35:00,74.78,74.78,74.68,74.7,17805.0,55.7713,55.7713,55.6967,55.7116,17805.0
2016-07-29 14:40:00,74.7,74.74,74.68,74.74,19605.0,55.7116,55.7414,55.6967,55.7414,19605.0
2016-07-29 14:45:00,74.74,74.8,74.72,74.8,20962.0,55.7414,55.7862,55.7265,55.7862,20962.0
2016-07-29 14:50:00,74.79,74.82,74.77,74.77,71279.0,55.7787,55.8011,55.7638,55.7638,71279.0
2016-07-29 14:55:00,74.78,74.86,74.77,74.83,31824.0,55.7713,55.8309,55.7638,55.8086,31824.0
2016-07-29 15:00:00,74.83,74.85,74.79,74.83,27376.0,55.8086,55.8235,55.7787,55.8086,27376.0
2016-07-29 15:05:00,74.84,74.86,74.77,74.86,27063.0,55.816,55.8309,55.7638,55.8309,27063.0
2016-07-29 15:10:00,74.85,74.87,74.8,74.83,29049.0,55.8235,55.8384,55.7862,55.8086,29049.0
2016-07-29 15:15:00,74.84,74.87,74.75,74.76,31803.0,55.816,55.8384,55.7489,55.7564,31803.0
2016-07-29 15:20:00,74.76,74.78,74.72,74.75,28464.0,55.7564,55.7713,55.7265,55.7489,28464.0
2016-07-29 15:25:00,74.74,74.77,74.71,74.75,21608.0,55.7414,55.7638,55.7191,55.7489,21608.0
2016-07-29 15:30:00,74.76,74.76,74.69,74.73,37603.0,55.7564,55.7564,55.7042,55.734,37603.0
2016-07-29 15:35:00,74.73,74.76,74.7,74.76,41873.0,55.734,55.7564,55.7116,55.7564,41873.0
2016-07-29 15:40:00,74.76,74.89,74.74,74.87,69356.0,55.7564,55.8533,55.7414,55.8384,69356.0
2016-07-29 15:45:00,74.87,75.03,74.84,75.03,122867.0,55.8384,55.9577,55.816,55.9577,122867.0
2016-07-29 15:50:00,75.03,75.03,74.94,74.95,118954.0,55.9577,55.9577,55.8906,55.8981,118954.0
2016-07-29 15:55:00,74.95,74.95,74.78,74.78,260814.0,55.8981,55.8981,55.7713,55.7713,260814.0
2016-08-01 09:30:00,75.13,75.28,74.89,75.08,136282.0,56.0323,56.1442,55.8533,55.995,136282.0
2016-08-01 09:35:00,75.08,75.22,75.06,75.11,36210.0,55.995,56.0994,55.9801,56.0174,36210.0
2016-08-01 09:40:00,75.09,75.1,74.99,75.01,43610.0,56.0025,56.0099,55.9279,55.9428,43610.0
2016-08-01 09:45:00,75.03,75.13,74.98,75.11,43707.0,55.9577,56.0323,55.9204,56.0174,43707.0
2016-08-01 09:50:00,75.11,75.45,75.11,75.35,58738.0,56.0174,56.271,56.0174,56.1964,58738.0
2016-08-01 09:55:00,75.35,75.45,75.34,75.41,51260.0,56.1964,56.271,56.1889,56.2411,51260.0
2016-08-01 10:00:00,75.42,75.49,75.37,75.4,50666.0,56.2486,56.3008,56.2113,56.2337,50666.0
2016-08-01 10:05:00,75.41,75.51,75.41,75.5,62258.0,56.2411,56.3157,56.2411,56.3083,62258.0
2016-08-01 10:10:00,75.5,75.52,75.43,75.51,44245.0,56.3083,56.3232,56.256,56.3157,44245.0
2016-08-01 10:15:00,75.5,75.52,75.47,75.48,57942.0,56.3083,56.3232,56.2859,56.2933,57942.0
2016-08-01 10:20:00,75.49,75.58,75.48,75.5,25849.0,56.3008,56.3679,56.2933,56.3083,25849.0
2016-08-01 10:25:00,75.5,75.71,75.49,75.71,41008.0,56.3083,56.4649,56.3008,56.4649,41008.0
2016-08-01 10:30:00,75.71,75.73,75.67,75.7,31850.0,56.4649,56.4798,56.435,56.4574,31850.0
2016-08-01 10:35:00,75.69,75.73,75.64,75.66,43725.0,56.45,56.4798,56.4127,56.4276,43725.0
2016-08-01 10:40:00,75.66,75.8,75.65,75.77,42383.0,56.4276,56.532,56.4201,56.5096,42383.0
2016-08-01 10:45:00,75.78,75.82,75.73,75.82,33395.0,56.5171,56.5469,56.4798,56.5469,33395.0
2016-08-01 10:50:00,75.83,75.87,75.79,75.79,41942.0,56.5544,56.5842,56.5245,56.5245,41942.0
2016-08-01 10:55:00,75.79,75.93,75.77,75.92,76007.0,56.5245,56.6289,56.5096,56.6215,76007.0
2016-08-01 11:00:00,75.91,75.92,75.87,75.92,34511.0,56.614,56.6215,56.5842,56.6215,34511.0
2016-08-01 11:05:00,75.91,75.92,75.87,75.92,40526.0,56.614,56.6215,56.5842,56.6215,40526.0
2016-08-01 11:10:00,75.92,76.16,75.91,76.12,72578.0,56.6215,56.8005,56.614,56.7707,72578.0
2016-08-01 11:15:00,76.12,76.12,75.9,75.96,45593.0,56.7707,56.7707,56.6066,56.6513,45593.0
2016-08-01 11:20:00,75.97,76.2,75.97,76.16,73739.0,56.6588,56.8303,56.6588,56.8005,73739.0
2016-08-01 11:25:00,76.17,76.22,76.11,76.21,55324.0,56.8079,56.8452,56.7632,56.8378,55324.0
2016-08-01 11:30:00,76.21,76.21,76.04,76.08,43532.0,56.8378,56.8378,56.711,56.7408,43532.0
2016-08-01 11:35:00,76.08,76.09,76.05,76.08,35971.0,56.7408,56.7483,56.7184,56.7408,35971.0
2016-08-01 11:40:00,76.08,76.14,76.07,76.11,50342.0,56.7408,56.7856,56.7334,56.7632,50342.0
2016-08-01 11:45:00,76.12,76.12,75.9,75.93,89280.0,56.7707,56.7707,56.6066,56.6289,89280.0
2016-08-01 11:50:00,75.94,75.99,75.8,75.9,59973.0,56.6364,56.6737,56.532,56.6066,59973.0
2016-08-01 11:55:00,75.9,75.93,75.86,75.91,33486.0,56.6066,56.6289,56.5767,56.614,33486.0
2016-08-01 12:00:00,75.91,75.92,75.8,75.8,39748.0,56.614,56.6215,56.532,56.532,39748.0
2016-08-01 12:05:00,75.8,75.82,75.68,75.7,51211.0,56.532,56.5469,56.4425,56.4574,51211.0
2016-08-01 12:10:00,75.7,75.7,75.5,75.52,78936.0,56.4574,56.4574,56.3083,56.3232,78936.0
2016-08-01 12:15:00,75.51,75.65,75.5,75.57,27976.0,56.3157,56.4201,56.3083,56.3605,27976.0
2016-08-01 12:20:00,75.56,75.67,75.53,75.63,28878.0,56.353,56.435,56.3306,56.4052,28878.0
2016-08-01 12:25:00,75.64,75.72,75.62,75.67,28540.0,56.4127,56.4723,56.3977,56.435,28540.0
2016-08-01 12:30:00,75.69,75.7,75.56,75.6,32047.0,56.45,56.4574,56.353,56.3828,32047.0
2016-08-01 12:35:00,75.61,75.61,75.54,75.59,92471.0,56.3903,56.3903,56.3381,56.3754,92471.0
2016-08-01 12:40:00,75.58,75.61,75.52,75.56,35380.0,56.3679,56.3903,56.3232,56.353,35380.0
2016-08-01 12:45:00,75.56,75.7,75.55,75.65,52807.0,56.353,56.4574,56.3455,56.4201,52807.0
2016-08-01 12:50:00,75.64,75.64,75.6,75.61,19665.0,56.4127,56.4127,56.3828,56.3903,19665.0
2016-08-01 12:55:00,75.61,75.75,75.55,75.75,107931.0,56.3903,56.4947,56.3455,56.4947,107931.0
2016-08-01 13:00:00,75.75,75.78,75.71,75.72,33302.0,56.4947,56.5171,56.4649,56.4723,33302.0
2016-08-01 13:05:00,75.74,75.83,75.74,75.83,23817.0,56.4872,56.5544,56.4872,56.5544,23817.0
2016-08-01 13:10:00,75.82,75.93,75.78,75.91,39213.0,56.5469,56.6289,56.5171,56.614,39213.0
2016-08-01 13:15:00,75.91,75.96,75.88,75.93,19370.0,56.614,56.6513,56.5917,56.6289,19370.0
2016-08-01 13:20:00,75.93,75.96,75.86,75.87,41817.0,56.6289,56.6513,56.5767,56.5842,41817.0
2016-08-01 13:25:00,75.87,75.91,75.83,75.89,25196.0,56.5842,56.614,56.5544,56.5991,25196.0
2016-08-01 13:30:00,75.9,75.9,75.83,75.87,22364.0,56.6066,56.6066,56.5544,56.5842,22364.0
2016-08-01 13:35:00,75.87,75.94,75.87,75.93,29280.0,56.5842,56.6364,56.5842,56.6289,29280.0
2016-08-01 13:40:00,75.91,75.92,75.82,75.85,24451.0,56.614,56.6215,56.5469,56.5693,24451.0
2016-08-01 13:45:00,75.86,75.89,75.83,75.88,23520.0,56.5767,56.5991,56.5544,56.5917,23520.0
2016-08-01 13:50:00,75.87,75.92,75.82,75.9,41124.0,56.5842,56.6215,56.5469,56.6066,41124.0
2016-08-01 13:55:00,75.9,76.1,75.88,76.1,51277.0,56.6066,56.7557,56.5917,56.7557,51277.0
2016-08-01 14:00:00,76.09,76.11,76.01,76.08,49108.0,56.7483,56.7632,56.6886,56.7408,49108.0
2016-08-01 14:05:00,76.08,76.13,76.02,76.02,40703.0,56.7408,56.7781,56.6961,56.6961,40703.0
2016-08-01 14:10:00,76.02,76.03,75.95,76.03,44540.0,56.6961,56.7035,56.6439,56.7035,44540.0
2016-08-01 14:15:00,76.04,76.08,76.02,76.06,38781.0,56.711,56.7408,56.6961,56.7259,38781.0
2016-08-01 14:20:00,76.07,76.08,76.0,76.06,26583.0,56.7334,56.7408,56.6812,56.7259,26583.0
2016-08-01 14:25:00,76.07,76.09,75.96,75.97,30220.0,56.7334,56.7483,56.6513,56.6588,30220.0
2016-08-01 14:30:00,75.97,76.03,75.94,76.01,27396.0,56.6588,56.7035,56.6364,56.6886,27396.0
2016-08-01 14:35:00,76.01,76.16,75.99,76.14,48335.0,56.6886,56.8005,56.6737,56.7856,48335.0
2016-08-01 14:40:00,76.14,76.16,76.03,76.15,80689.0,56.7856,56.8005,56.7035,56.793,80689.0
2016-08-01 14:45:00,76.15,76.25,76.15,76.22,47041.0,56.793,56.8676,56.793,56.8452,47041.0
2016-08-01 14:50:00,76.23,76.26,76.2,76.22,55657.0,56.8527,56.8751,56.8303,56.8452,55657.0
2016-08-01 14:55:00,76.22,76.25,76.19,76.19,64182.0,56.8452,56.8676,56.8229,56.8229,64182.0
2016-08-01 15:00:00,76.19,76.21,76.14,76.19,62187.0,56.8229,56.8378,56.7856,56.8229,62187.0
2016-08-01 15:05:00,76.2,76.25,76.17,76.23,52157.0,56.8303,56.8676,56.8079,56.8527,52157.0
2016-08-01 15:10:00,76.22,76.3,76.19,76.19,48279.0,56.8452,56.9049,56.8229,56.8229,48279.0
2016-08-01 15:15:00,76.2,76.22,76.04,76.04,45944.0,56.8303,56.8452,56.711,56.711,45944.0
2016-08-01 15:20:00,76.04,76.06,75.95,76.04,43516.0,56.711,56.7259,56.6439,56.711,43516.0
2016-08-01 15:25:00,76.03,76.17,76.02,76.11,44159.0,56.7035,56.8079,56.6961,56.7632,44159.0
2016-08-01 15:30:00,76.1,76.18,76.09,76.11,37515.0,56.7557,56.8154,56.7483,56.7632,37515.0
2016-08-01 15:35:00,76.11,76.18,76.09,76.18,28713.0,56.7632,56.8154,56.7483,56.8154,28713.0
2016-08-01 15:40:00,76.17,76.22,76.16,76.17,62080.0,56.8079,56.8452,56.8005,56.8079,62080.0
2016-08-01 15:45:00,76.16,76.24,76.13,76.18,91221.0,56.8005,56.8601,56.7781,56.8154,91221.0
2016-08-01 15:50:00,76.18,76.19,76.06,76.12,90722.0,56.8154,56.8229,56.7259,56.7707,90722.0
2016-08-01 15:55:00,76.11,76.19,76.03,76.17,264727.0,56.7632,56.8229,56.7035,56.8079,264727.0
2016-08-02 09:30:00,76.02,76.07,75.45,75.49,138746.0,56.6961,56.7334,56.271,56.3008,138746.0
2016-08-02 09:35:00,75.51,75.59,75.49,75.51,43631.0,56.3157,56.3754,56.3008,56.3157,43631.0
2016-08-02 09:40:00,75.51,75.53,75.33,75.42,93162.0,56.3157,56.3306,56.1815,56.2486,93162.0
2016-08-02 09:45:00,75.41,75.52,75.35,75.45,82221.0,56.2411,56.3232,56.1964,56.271,82221.0
2016-08-02 09:50:00,75.42,75.52,75.38,75.43,58272.0,56.2486,56.3232,56.2188,56.256,58272.0
2016-08-02 09:55:00,75.4,75.46,75.28,75.44,38157.0,56.2337,56.2784,56.1442,56.2635,38157.0
2016-08-02 10:00:00,75.45,75.56,75.22,75.28,112081.0,56.271,56.353,56.0994,56.1442,112081.0
2016-08-02 10:05:00,75.28,75.29,75.01,75.08,84101.0,56.1442,56.1516,55.9428,55.995,84101.0
2016-08-02 10:10:00,75.07,75.13,74.97,75.09,50634.0,55.9876,56.0323,55.913,56.0025,50634.0
2016-08-02 10:15:00,75.09,75.09,74.89,74.98,63787.0,56.0025,56.0025,55.8533,55.9204,63787.0
2016-08-02 10:20:00,74.99,75.1,74.98,75.08,60042.0,55.9279,56.0099,55.9204,55.995,60042.0
2016-08-02 10:25:00,75.09,75.18,75.04,75.1,52440.0,56.0025,56.0696,55.9652,56.0099,52440.0
2016-08-02 10:30:00,75.09,75.23,75.04,75.08,42781.0,56.0025,56.1069,55.9652,55.995,42781.0
2016-08-02 10:35:00,75.09,75.25,75.04,75.25,37008.0,56.0025,56.1218,55.9652,56.1218,37008.0
2016-08-02 10:40:00,75.25,75.25,75.11,75.11,41813.0,56.1218,56.1218,56.0174,56.0174,41813.0
2016-08-02 10:45:00,75.11,75.18,75.11,75.13,36352.0,56.0174,56.0696,56.0174,56.0323,36352.0
2016-08-02 10:50:00,75.11,75.18,75.07,75.18,64076.0,56.0174,56.0696,55.9876,56.0696,64076.0
2016-08-02 10:55:00,75.17,75.19,75.06,75.09,32019.0,56.0621,56.0771,55.9801,56.0025,32019.0
2016-08-02 11:00:00,75.09,75.1,75.03,75.05,30626.0,56.0025,56.0099,55.9577,55.9726,30626.0
2016-08-02 11:05:00,75.05,75.06,74.92,75.06,42626.0,55.9726,55.9801,55.8757,55.9801,42626.0
2016-08-02 11:10:00,75.05,75.1,75.04,75.1,29275.0,55.9726,56.0099,55.9652,56.0099,29275.0
2016-08-02 11:15:00,75.09,75.11,75.01,75.04,23095.0,56.0025,56.0174,55.9428,55.9652,23095.0
2016-08-02 11:20:00,75.04,75.09,75.0,75.04,30344.0,55.9652,56.0025,55.9354,55.9652,30344.0
2016-08-02 11:25:00,75.03,75.06,74.96,74.96,38434.0,55.9577,55.9801,55.9055,55.9055,38434.0
2016-08-02 11:30:00,74.96,75.04,74.94,74.95,53723.0,55.9055,55.9652,55.8906,55.8981,53723.0
2016-08-02 11:35:00,74.95,74.98,74.92,74.98,20938.0,55.8981,55.9204,55.8757,55.9204,20938.0
2016-08-02 11:40:00,74.98,74.98,74.94,74.97,20366.0,55.9204,55.9204,55.8906,55.913,20366.0
2016-08-02 11:45:00,74.96,75.09,74.91,75.06,40355.0,55.9055,56.0025,55.8682,55.9801,40355.0
2016-08-02 11:50:00,75.05,75.07,74.98,75.02,34236.0,55.9726,55.9876,55.9204,55.9503,34236.0
2016-08-02 11:55:00,75.01,75.05,74.96,74.99,58678.0,55.9428,55.9726,55.9055,55.9279,58678.0
2016-08-02 12:00:00,75.0,75.04,74.92,74.93,37338.0,55.9354,55.9652,55.8757,55.8831,37338.0
2016-08-02 12:05:00,74.94,75.01,74.92,75.0,58754.0,55.8906,55.9428,55.8757,55.9354,58754.0
2016-08-02 12:10:00,75.0,75.19,74.99,75.17,57513.0,55.9354,56.0771,55.9279,56.0621,57513.0
2016-08-02 12:15:00,75.17,75.17,75.1,75.15,45976.0,56.0621,56.0621,56.0099,56.0472,45976.0
2016-08-02 12:20:00,75.16,75.21,75.14,75.17,32312.0,56.0547,56.092,56.0398,56.0621,32312.0
2016-08-02 12:25:00,75.17,75.18,75.11,75.11,27531.0,56.0621,56.0696,56.0174,56.0174,27531.0
2016-08-02 12:30:00,75.11,75.15,75.04,75.15,23019.0,56.0174,56.0472,55.9652,56.0472,23019.0
2016-08-02 12:35:00,75.14,75.17,75.09,75.11,21974.0,56.0398,56.0621,56.0025,56.0174,21974.0
2016-08-02 12:40:00,75.12,75.23,75.08,75.22,21512.0,56.0248,56.1069,55.995,56.0994,21512.0
2016-08-02 12:45:00,75.22,75.24,75.18,75.19,24493.0,56.0994,56.1143,56.0696,56.0771,24493.0
2016-08-02 12:50:00,75.19,75.2,75.13,75.13,30204.0,56.0771,56.0845,56.0323,56.0323,30204.0
2016-08-02 12:55:00,75.13,75.14,75.01,75.06,57266.0,56.0323,56.0398,55.9428,55.9801,57266.0
2016-08-02 13:00:00,75.07,75.11,75.05,75.06,33943.0,55.9876,56.0174,55.9726,55.9801,33943.0
2016-08-02 13:05:00,75.07,75.12,75.04,75.05,16813.0,55.9876,56.0248,55.9652,55.9726,16813.0
2016-08-02 13:10:00,75.04,75.06,74.98,75.01,19961.0,55.9652,55.9801,55.9204,55.9428,19961.0
2016-08-02 13:15:00,75.02,75.07,74.98,74.99,20040.0,55.9503,55.9876,55.9204,55.9279,20040.0
2016-08-02 13:20:00,74.99,75.01,74.95,74.95,24832.0,55.9279,55.9428,55.8981,55.8981,24832.0
2016-08-02 13:25:00,74.96,74.97,74.94,74.96,21762.0,55.9055,55.913,55.8906,55.9055,21762.0
2016-08-02 13:30:00,74.95,74.96,74.86,74.86,28753.0,55.8981,55.9055,55.8309,55.8309,28753.0
2016-08-02 13:35:00,74.86,74.9,74.79,74.79,31447.0,55.8309,55.8608,55.7787,55.7787,31447.0
2016-08-02 13:40:00,74.8,74.84,74.74,74.84,30143.0,55.7862,55.816,55.7414,55.816,30143.0
2016-08-02 13:45:00,74.84,74.84,74.79,74.8,19437.0,55.816,55.816,55.7787,55.7862,19437.0
2016-08-02 13:50:00,74.81,74.86,74.79,74.82,40055.0,55.7936,55.8309,55.7787,55.8011,40055.0
2016-08-02 13:55:00,74.81,74.82,74.74,74.75,27258.0,55.7936,55.8011,55.7414,55.7489,27258.0
2016-08-02 14:00:00,74.74,74.82,74.71,74.72,29858.0,55.7414,55.8011,55.7191,55.7265,29858.0
2016-08-02 14:05:00,74.72,74.86,74.71,74.84,41375.0,55.7265,55.8309,55.7191,55.816,41375.0
2016-08-02 14:10:00,74.83,74.87,74.8,74.87,33382.0,55.8086,55.8384,55.7862,55.8384,33382.0
2016-08-02 14:15:00,74.85,74.85,74.78,74.79,20351.0,55.8235,55.8235,55.7713,55.7787,20351.0
2016-08-02 14:20:00,74.79,74.86,74.75,74.8,30627.0,55.7787,55.8309,55.7489,55.7862,30627.0
2016-08-02 14:25:00,74.81,74.88,74.78,74.83,35188.0,55.7936,55.8459,55.7713,55.8086,35188.0
2016-08-02 14:30:00,74.84,74.85,74.78,74.84,19894.0,55.816,55.8235,55.7713,55.816,19894.0
2016-08-02 14:35:00,74.84,74.91,74.84,74.88,29895.0,55.816,55.8682,55.816,55.8459,29895.0
2016-08-02 14:40:00,74.89,75.33,74.87,75.15,150060.0,55.8533,56.1815,55.8384,56.0472,150060.0
2016-08-02 14:45:00,75.17,75.31,75.11,75.25,78636.0,56.0621,56.1666,56.0174,56.1218,78636.0
2016-08-02 14:50:00,75.25,75.28,75.08,75.11,59322.0,56.1218,56.1442,55.995,56.0174,59322.0
2016-08-02 14:55:00,75.09,75.19,75.0,75.05,48522.0,56.0025,56.0771,55.9354,55.9726,48522.0
2016-08-02 15:00:00,75.04,75.14,75.02,75.06,44518.0,55.9652,56.0398,55.9503,55.9801,44518.0
2016-08-02 15:05:00,75.06,75.06,74.91,74.96,49613.0,55.9801,55.9801,55.8682,55.9055,49613.0
2016-08-02 15:10:00,74.95,74.97,74.87,74.95,32826.0,55.8981,55.913,55.8384,55.8981,32826.0
2016-08-02 15:15:00,74.95,74.99,74.87,74.98,28715.0,55.8981,55.9279,55.8384,55.9204,28715.0
2016-08-02 15:20:00,75.0,75.08,74.96,75.04,30718.0,55.9354,55.995,55.9055,55.9652,30718.0
2016-08-02 15:25:00,75.04,75.12,75.02,75.07,44899.0,55.9652,56.0248,55.9503,55.9876,44899.0
2016-08-02 15:30:00,75.07,75.18,75.07,75.17,63244.0,55.9876,56.0696,55.9876,56.0621,63244.0
2016-08-02 15:35:00,75.18,75.21,75.14,75.18,51608.0,56.0696,56.092,56.0398,56.0696,51608.0
2016-08-02 15:40:00,75.19,75.19,75.04,75.13,59416.0,56.0771,56.0771,55.9652,56.0323,59416.0
2016-08-02 15:45:00,75.13,75.19,75.08,75.14,69633.0,56.0323,56.0771,55.995,56.0398,69633.0
2016-08-02 15:50:00,75.14,75.14,75.05,75.13,82293.0,56.0398,56.0398,55.9726,56.0323,82293.0
2016-08-02 15:55:00,75.13,75.14,74.99,75.06,207576.0,56.0323,56.0398,55.9279,55.9801,207576.0
2016-08-03 09:30:00,74.93,74.99,74.62,74.63,105101.0,55.8831,55.9279,55.6519,55.6594,105101.0
2016-08-03 09:35:00,74.72,74.86,74.69,74.81,47638.0,55.7265,55.8309,55.7042,55.7936,47638.0
2016-08-03 09:40:00,74.8,74.96,74.79,74.87,68232.0,55.7862,55.9055,55.7787,55.8384,68232.0
2016-08-03 09:45:00,74.92,75.05,74.91,74.96,63346.0,55.8757,55.9726,55.8682,55.9055,63346.0
2016-08-03 09:50:00,74.97,75.06,74.91,74.96,92143.0,55.913,55.9801,55.8682,55.9055,92143.0
2016-08-03 09:55:00,74.94,75.02,74.82,74.9,117710.0,55.8906,55.9503,55.8011,55.8608,117710.0
2016-08-03 10:00:00,74.89,74.91,74.79,74.8,45787.0,55.8533,55.8682,55.7787,55.7862,45787.0
2016-08-03 10:05:00,74.82,74.93,74.79,74.91,70084.0,55.8011,55.8831,55.7787,55.8682,70084.0
2016-08-03 10:10:00,74.89,74.92,74.8,74.83,60442.0,55.8533,55.8757,55.7862,55.8086,60442.0
2016-08-03 10:15:00,74.84,74.91,74.8,74.8,26901.0,55.816,55.8682,55.7862,55.7862,26901.0
2016-08-03 10:20:00,74.81,74.85,74.74,74.78,25859.0,55.7936,55.8235,55.7414,55.7713,25859.0
2016-08-03 10:25:00,74.79,74.86,74.69,74.7,24860.0,55.7787,55.8309,55.7042,55.7116,24860.0
2016-08-03 10:30:00,74.69,74.8,74.66,74.79,92724.0,55.7042,55.7862,55.6818,55.7787,92724.0
2016-08-03 10:35:00,74.78,74.78,74.63,74.63,32208.0,55.7713,55.7713,55.6594,55.6594,32208.0
2016-08-03 10:40:00,74.62,74.76,74.61,74.69,33219.0,55.6519,55.7564,55.6445,55.7042,33219.0
2016-08-03 10:45:00,74.69,74.77,74.67,74.71,65413.0,55.7042,55.7638,55.6892,55.7191,65413.0
2016-08-03 10:50:00,74.72,74.8,74.53,74.61,59461.0,55.7265,55.7862,55.5848,55.6445,59461.0
2016-08-03 10:55:00,74.61,74.67,74.51,74.52,58708.0,55.6445,55.6892,55.5699,55.5774,58708.0
2016-08-03 11:00:00,74.52,74.6,74.52,74.56,63739.0,55.5774,55.637,55.5774,55.6072,63739.0
2016-08-03 11:05:00,74.57,74.69,74.57,74.64,36092.0,55.6147,55.7042,55.6147,55.6669,36092.0
2016-08-03 11:10:00,74.64,74.72,74.62,74.71,16593.0,55.6669,55.7265,55.6519,55.7191,16593.0
2016-08-03 11:15:00,74.71,74.73,74.63,74.65,25192.0,55.7191,55.734,55.6594,55.6743,25192.0
2016-08-03 11:20:00,74.65,74.74,74.61,74.62,50172.0,55.6743,55.7414,55.6445,55.6519,50172.0
2016-08-03 11:25:00,74.62,74.64,74.54,74.59,112299.0,55.6519,55.6669,55.5923,55.6296,112299.0
2016-08-03 11:30:00,74.58,74.58,74.43,74.43,80693.0,55.6221,55.6221,55.5102,55.5102,80693.0
2016-08-03 11:35:00,74.43,74.46,74.25,74.44,115598.0,55.5102,55.5326,55.376,55.5177,115598.0
2016-08-03 11:40:00,74.43,74.43,74.33,74.35,28824.0,55.5102,55.5102,55.4357,55.4506,28824.0
2016-08-03 11:45:00,74.35,74.39,74.32,74.33,38107.0,55.4506,55.4804,55.4282,55.4357,38107.0
2016-08-03 11:50:00,74.33,74.38,74.28,74.37,60905.0,55.4357,55.473,55.3984,55.4655,60905.0
2016-08-03 11:55:00,74.37,74.42,74.31,74.31,32540.0,55.4655,55.5028,55.4207,55.4207,32540.0
2016-08-03 12:00:00,74.31,74.46,74.31,74.44,51280.0,55.4207,55.5326,55.4207,55.5177,51280.0
2016-08-03 12:05:00,74.44,74.54,74.44,74.53,41757.0,55.5177,55.5923,55.5177,55.5848,41757.0
2016-08-03 12:10:00,74.52,74.63,74.51,74.63,26224.0,55.5774,55.6594,55.5699,55.6594,26224.0
2016-08-03 12:15:00,74.64,74.78,74.64,74.77,57777.0,55.6669,55.7713,55.6669,55.7638,57777.0
2016-08-03 12:20:00,74.77,74.78,74.73,74.74,37297.0,55.7638,55.7713,55.734,55.7414,37297.0
2016-08-03 12:25:00,74.73,74.77,74.73,74.75,19718.0,55.734,55.7638,55.734,55.7489,19718.0
2016-08-03 12:30:00,74.75,74.76,74.65,74.65,23003.0,55.7489,55.7564,55.6743,55.6743,23003.0
2016-08-03 12:35:00,74.66,74.68,74.59,74.65,19511.0,55.6818,55.6967,55.6296,55.6743,19511.0
2016-08-03 12:40:00,74.64,74.7,74.64,74.69,12926.0,55.6669,55.7116,55.6669,55.7042,12926.0
2016-08-03 12:45:00,74.69,74.7,74.61,74.61,32102.0,55.7042,55.7116,55.6445,55.6445,32102.0
2016-08-03 12:50:00,74.62,74.69,74.61,74.63,20420.0,55.6519,55.7042,55.6445,55.6594,20420.0
2016-08-03 12:55:00,74.63,74.67,74.61,74.61,11633.0,55.6594,55.6892,55.6445,55.6445,11633.0
2016-08-03 13:00:00,74.62,74.67,74.62,74.63,14600.0,55.6519,55.6892,55.6519,55.6594,14600.0
2016-08-03 13:05:00,74.64,74.66,74.62,74.63,14730.0,55.6669,55.6818,55.6519,55.6594,14730.0
2016-08-03 13:10:00,74.62,74.75,74.62,74.75,23368.0,55.6519,55.7489,55.6519,55.7489,23368.0
2016-08-03 13:15:00,74.75,74.8,74.74,74.76,28606.0,55.7489,55.7862,55.7414,55.7564,28606.0
2016-08-03 13:20:00,74.77,74.78,74.7,74.71,25750.0,55.7638,55.7713,55.7116,55.7191,25750.0
2016-08-03 13:25:00,74.7,74.75,74.68,74.74,22412.0,55.7116,55.7489,55.6967,55.7414,22412.0
2016-08-03 13:30:00,74.73,74.74,74.71,74.72,15668.0,55.734,55.7414,55.7191,55.7265,15668.0
2016-08-03 13:35:00,74.72,74.76,74.71,74.72,23546.0,55.7265,55.7564,55.7191,55.7265,23546.0
2016-08-03 13:40:00,74.72,74.75,74.71,74.72,12681.0,55.7265,55.7489,55.7191,55.7265,12681.0
2016-08-03 13:45:00,74.71,74.81,74.71,74.81,19033.0,55.7191,55.7936,55.7191,55.7936,19033.0
2016-08-03 13:50:00,74.8,74.8,74.71,74.72,84975.0,55.7862,55.7862,55.7191,55.7265,84975.0
2016-08-03 13:55:00,74.72,74.77,74.7,74.76,31053.0,55.7265,55.7638,55.7116,55.7564,31053.0
2016-08-03 14:00:00,74.75,74.76,74.72,74.72,21760.0,55.7489,55.7564,55.7265,55.7265,21760.0
2016-08-03 14:05:00,74.72,74.72,74.59,74.59,22418.0,55.7265,55.7265,55.6296,55.6296,22418.0
2016-08-03 14:10:00,74.59,74.6,74.51,74.57,30928.0,55.6296,55.637,55.5699,55.6147,30928.0
2016-08-03 14:15:00,74.56,74.61,74.51,74.51,18984.0,55.6072,55.6445,55.5699,55.5699,18984.0
2016-08-03 14:20:00,74.51,74.56,74.48,74.48,16341.0,55.5699,55.6072,55.5475,55.5475,16341.0
2016-08-03 14:25:00,74.48,74.5,74.47,74.49,18827.0,55.5475,55.5624,55.5401,55.555,18827.0
2016-08-03 14:30:00,74.49,74.55,74.47,74.54,128215.0,55.555,55.5997,55.5401,55.5923,128215.0
2016-08-03 14:35:00,74.55,74.62,74.49,74.59,22749.0,55.5997,55.6519,55.555,55.6296,22749.0
2016-08-03 14:40:00,74.6,74.63,74.57,74.57,15749.0,55.637,55.6594,55.6147,55.6147,15749.0
2016-08-03 14:45:00,74.58,74.61,74.54,74.6,20234.0,55.6221,55.6445,55.5923,55.637,20234.0
2016-08-03 14:50:00,74.61,74.64,74.54,74.56,132634.0,55.6445,55.6669,55.5923,55.6072,132634.0
2016-08-03 14:55:00,74.57,74.68,74.56,74.63,23109.0,55.6147,55.6967,55.6072,55.6594,23109.0
2016-08-03 15:00:00,74.63,74.63,74.6,74.62,19178.0,55.6594,55.6594,55.637,55.6519,19178.0
2016-08-03 15:05:00,74.62,74.65,74.61,74.62,30253.0,55.6519,55.6743,55.6445,55.6519,30253.0
2016-08-03 15:10:00,74.62,74.65,74.61,74.65,23644.0,55.6519,55.6743,55.6445,55.6743,23644.0
2016-08-03 15:15:00,74.65,74.68,74.62,74.66,23379.0,55.6743,55.6967,55.6519,55.6818,23379.0
2016-08-03 15:20:00,74.66,74.77,74.65,74.75,24150.0,55.6818,55.7638,55.6743,55.7489,24150.0
2016-08-03 15:25:00,74.75,74.77,74.73,74.74,28538.0,55.7489,55.7638,55.734,55.7414,28538.0
2016-08-03 15:30:00,74.74,74.77,74.72,74.77,32396.0,55.7414,55.7638,55.7265,55.7638,32396.0
2016-08-03 15:35:00,74.76,74.78,74.73,74.75,50422.0,55.7564,55.7713,55.734,55.7489,50422.0
2016-08-03 15:40:00,74.75,74.76,74.7,74.7,37918.0,55.7489,55.7564,55.7116,55.7116,37918.0
2016-08-03 15:45:00,74.7,74.81,74.7,74.8,57649.0,55.7116,55.7936,55.7116,55.7862,57649.0
2016-08-03 15:50:00,74.81,74.83,74.75,74.76,69719.0,55.7936,55.8086,55.7489,55.7564,69719.0
2016-08-03 15:55:00,74.76,74.86,74.7,74.74,221962.0,55.7564,55.8309,55.7116,55.7414,221962.0
2016-08-04 09:30:00,74.96,75.09,74.59,74.73,95207.0,55.9055,56.0025,55.6296,55.734,95207.0
2016-08-04 09:35:00,74.7,74.73,74.57,74.73,22664.0,55.7116,55.734,55.6147,55.734,22664.0
2016-08-04 09:40:00,74.74,74.77,74.62,74.76,16763.0,55.7414,55.7638,55.6519,55.7564,16763.0
2016-08-04 09:45:00,74.77,74.98,74.76,74.97,24290.0,55.7638,55.9204,55.7564,55.913,24290.0
2016-08-04 09:50:00,74.99,75.1,74.99,75.02,40093.0,55.9279,56.0099,55.9279,55.9503,40093.0
2016-08-04 09:55:00,75.01,75.02,74.92,74.94,44017.0,55.9428,55.9503,55.8757,55.8906,44017.0
2016-08-04 10:00:00,74.94,74.98,74.92,74.94,60113.0,55.8906,55.9204,55.8757,55.8906,60113.0
2016-08-04 10:05:00,74.93,74.96,74.86,74.91,50488.0,55.8831,55.9055,55.8309,55.8682,50488.0
2016-08-04 10:10:00,74.91,75.06,74.9,75.06,34770.0,55.8682,55.9801,55.8608,55.9801,34770.0
2016-08-04 10:15:00,75.06,75.13,75.02,75.03,20707.0,55.9801,56.0323,55.9503,55.9577,20707.0
2016-08-04 10:20:00,75.03,75.14,75.03,75.09,31020.0,55.9577,56.0398,55.9577,56.0025,31020.0
2016-08-04 10:25:00,75.11,75.14,75.02,75.05,155283.0,56.0174,56.0398,55.9503,55.9726,155283.0
2016-08-04 10:30:00,75.06,75.14,75.02,75.14,36585.0,55.9801,56.0398,55.9503,56.0398,36585.0
2016-08-04 10:35:00,75.14,75.3,75.13,75.29,18196.0,56.0398,56.1591,56.0323,56.1516,18196.0
2016-08-04 10:40:00,75.3,75.34,75.24,75.27,30730.0,56.1591,56.1889,56.1143,56.1367,30730.0
2016-08-04 10:45:00,75.27,75.28,75.16,75.19,22601.0,56.1367,56.1442,56.0547,56.0771,22601.0
2016-08-04 10:50:00,75.18,75.28,75.17,75.22,26078.0,56.0696,56.1442,56.0621,56.0994,26078.0
2016-08-04 10:55:00,75.22,75.26,75.18,75.24,21652.0,56.0994,56.1293,56.0696,56.1143,21652.0
2016-08-04 11:00:00,75.23,75.23,75.13,75.19,20677.0,56.1069,56.1069,56.0323,56.0771,20677.0
2016-08-04 11:05:00,75.2,75.2,75.07,75.1,22013.0,56.0845,56.0845,55.9876,56.0099,22013.0
2016-08-04 11:10:00,75.1,75.13,75.04,75.09,20266.0,56.0099,56.0323,55.9652,56.0025,20266.0
2016-08-04 11:15:00,75.05,75.1,75.03,75.06,18449.0,55.9726,56.0099,55.9577,55.9801,18449.0
2016-08-04 11:20:00,75.06,75.07,74.92,74.94,25982.0,55.9801,55.9876,55.8757,55.8906,25982.0
2016-08-04 11:25:00,74.95,75.02,74.94,74.99,63857.0,55.8981,55.9503,55.8906,55.9279,63857.0
2016-08-04 11:30:00,74.99,75.11,74.99,75.11,21083.0,55.9279,56.0174,55.9279,56.0174,21083.0
2016-08-04 11:35:00,75.1,75.19,75.09,75.17,41874.0,56.0099,56.0771,56.0025,56.0621,41874.0
2016-08-04 11:40:00,75.17,75.17,75.06,75.11,17360.0,56.0621,56.0621,55.9801,56.0174,17360.0
2016-08-04 11:45:00,75.11,75.15,75.07,75.09,22148.0,56.0174,56.0472,55.9876,56.0025,22148.0
2016-08-04 11:50:00,75.09,75.14,75.03,75.03,24204.0,56.0025,56.0398,55.9577,55.9577,24204.0
2016-08-04 11:55:00,75.03,75.15,75.02,75.15,48159.0,55.9577,56.0472,55.9503,56.0472,48159.0
2016-08-04 12:00:00,75.15,75.26,75.14,75.25,28153.0,56.0472,56.1293,56.0398,56.1218,28153.0
2016-08-04 12:05:00,75.25,75.35,75.24,75.32,51906.0,56.1218,56.1964,56.1143,56.174,51906.0
2016-08-04 12:10:00,75.31,75.32,75.24,75.25,23799.0,56.1666,56.174,56.1143,56.1218,23799.0
2016-08-04 12:15:00,75.24,75.26,75.2,75.23,25262.0,56.1143,56.1293,56.0845,56.1069,25262.0
2016-08-04 12:20:00,75.23,75.32,75.23,75.3,12559.0,56.1069,56.174,56.1069,56.1591,12559.0
2016-08-04 12:25:00,75.31,75.32,75.27,75.27,13246.0,56.1666,56.174,56.1367,56.1367,13246.0
2016-08-04 12:30:00,75.27,75.35,75.26,75.33,18943.0,56.1367,56.1964,56.1293,56.1815,18943.0
2016-08-04 12:35:00,75.32,75.35,75.29,75.3,34387.0,56.174,56.1964,56.1516,56.1591,34387.0
2016-08-04 12:40:00,75.29,75.3,75.27,75.28,18052.0,56.1516,56.1591,56.1367,56.1442,18052.0
2016-08-04 12:45:00,75.27,75.32,75.26,75.32,16623.0,56.1367,56.174,56.1293,56.174,16623.0
2016-08-04 12:50:00,75.32,75.33,75.27,75.3,11022.0,56.174,56.1815,56.1367,56.1591,11022.0
2016-08-04 12:55:00,75.29,75.3,75.24,75.25,14602.0,56.1516,56.1591,56.1143,56.1218,14602.0
2016-08-04 13:00:00,75.26,75.29,75.22,75.25,18761.0,56.1293,56.1516,56.0994,56.1218,18761.0
2016-08-04 13:05:00,75.26,75.29,75.25,75.28,22493.0,56.1293,56.1516,56.1218,56.1442,22493.0
2016-08-04 13:10:00,75.28,75.29,75.23,75.24,33126.0,56.1442,56.1516,56.1069,56.1143,33126.0
2016-08-04 13:15:00,75.25,75.25,75.2,75.22,20884.0,56.1218,56.1218,56.0845,56.0994,20884.0
2016-08-04 13:20:00,75.23,75.3,75.22,75.26,33276.0,56.1069,56.1591,56.0994,56.1293,33276.0
2016-08-04 13:25:00,75.25,75.31,75.24,75.3,12635.0,56.1218,56.1666,56.1143,56.1591,12635.0
2016-08-04 13:30:00,75.3,75.33,75.28,75.33,20500.0,56.1591,56.1815,56.1442,56.1815,20500.0
2016-08-04 13:35:00,75.31,75.4,75.31,75.4,23390.0,56.1666,56.2337,56.1666,56.2337,23390.0
2016-08-04 13:40:00,75.4,75.51,75.39,75.45,94278.0,56.2337,56.3157,56.2262,56.271,94278.0
2016-08-04 13:45:00,75.46,75.49,75.37,75.37,12523.0,56.2784,56.3008,56.2113,56.2113,12523.0
2016-08-04 13:50:00,75.37,75.41,75.34,75.36,18065.0,56.2113,56.2411,56.1889,56.2038,18065.0
2016-08-04 13:55:00,75.36,75.37,75.34,75.34,10288.0,56.2038,56.2113,56.1889,56.1889,10288.0
2016-08-04 14:00:00,75.35,75.42,75.33,75.39,26998.0,56.1964,56.2486,56.1815,56.2262,26998.0
2016-08-04 14:05:00,75.39,75.42,75.38,75.41,16402.0,56.2262,56.2486,56.2188,56.2411,16402.0
2016-08-04 14:10:00,75.4,75.45,75.4,75.43,42353.0,56.2337,56.271,56.2337,56.256,42353.0
2016-08-04 14:15:00,75.44,75.45,75.4,75.44,40587.0,56.2635,56.271,56.2337,56.2635,40587.0
2016-08-04 14:20:00,75.43,75.47,75.41,75.42,31502.0,56.256,56.2859,56.2411,56.2486,31502.0
2016-08-04 14:25:00,75.42,75.46,75.41,75.45,22291.0,56.2486,56.2784,56.2411,56.271,22291.0
2016-08-04 14:30:00,75.45,75.46,75.41,75.44,44088.0,56.271,56.2784,56.2411,56.2635,44088.0
2016-08-04 14:35:00,75.43,75.51,75.41,75.49,65304.0,56.256,56.3157,56.2411,56.3008,65304.0
2016-08-04 14:40:00,75.5,75.58,75.48,75.57,96174.0,56.3083,56.3679,56.2933,56.3605,96174.0
2016-08-04 14:45:00,75.58,75.62,75.56,75.6,25177.0,56.3679,56.3977,56.353,56.3828,25177.0
2016-08-04 14:50:00,75.6,75.6,75.52,75.54,19390.0,56.3828,56.3828,56.3232,56.3381,19390.0
2016-08-04 14:55:00,75.55,75.6,75.52,75.54,33649.0,56.3455,56.3828,56.3232,56.3381,33649.0
2016-08-04 15:00:00,75.55,75.61,75.53,75.58,52002.0,56.3455,56.3903,56.3306,56.3679,52002.0
2016-08-04 15:05:00,75.57,75.59,75.56,75.57,24976.0,56.3605,56.3754,56.353,56.3605,24976.0
2016-08-04 15:10:00,75.57,75.57,75.48,75.5,18982.0,56.3605,56.3605,56.2933,56.3083,18982.0
2016-08-04 15:15:00,75.5,75.53,75.47,75.48,38001.0,56.3083,56.3306,56.2859,56.2933,38001.0
2016-08-04 15:20:00,75.48,75.5,75.44,75.45,32830.0,56.2933,56.3083,56.2635,56.271,32830.0
2016-08-04 15:25:00,75.45,75.45,75.38,75.42,36244.0,56.271,56.271,56.2188,56.2486,36244.0
2016-08-04 15:30:00,75.42,75.45,75.39,75.4,26239.0,56.2486,56.271,56.2262,56.2337,26239.0
2016-08-04 15:35:00,75.4,75.51,75.39,75.5,52111.0,56.2337,56.3157,56.2262,56.3083,52111.0
2016-08-04 15:40:00,75.5,75.51,75.42,75.45,50082.0,56.3083,56.3157,56.2486,56.271,50082.0
2016-08-04 15:45:00,75.44,75.45,75.39,75.4,67116.0,56.2635,56.271,56.2262,56.2337,67116.0
2016-08-04 15:50:00,75.4,75.4,75.36,75.36,61751.0,56.2337,56.2337,56.2038,56.2038,61751.0
2016-08-04 15:55:00,75.36,75.39,75.31,75.33,224505.0,56.2038,56.2262,56.1666,56.1815,224505.0
2016-08-05 09:30:00,62.03,63.49,61.56,63.42,5519351.0,46.2623,47.3511,45.9117,47.2989,5519351.0
2016-08-05 09:35:00,63.43,63.73,62.9,63.37,3198066.0,47.3064,47.5301,46.9111,47.2616,3198066.0
2016-08-05 09:40:00,63.38,63.47,63.0,63.2,2366893.0,47.2691,47.3362,46.9857,47.1349,2366893.0
2016-08-05 09:45:00,63.19,63.25,62.6,62.72,2272982.0,47.1274,47.1721,46.6874,46.7769,2272982.0
2016-08-05 09:50:00,62.71,63.09,62.32,62.38,1894212.0,46.7694,47.0528,46.4785,46.5233,1894212.0
2016-08-05 09:55:00,62.34,62.41,62.0,62.27,1977520.0,46.4935,46.5457,46.2399,46.4413,1977520.0
2016-08-05 10:00:00,62.27,62.46,62.1,62.29,1623426.0,46.4413,46.583,46.3145,46.4562,1623426.0
2016-08-05 10:05:00,62.28,62.95,62.23,62.9,1540950.0,46.4487,46.9484,46.4114,46.9111,1540950.0
2016-08-05 10:10:00,62.87,62.91,62.63,62.77,1007386.0,46.8887,46.9186,46.7097,46.8142,1007386.0
2016-08-05 10:15:00,62.76,63.25,62.74,62.84,1353023.0,46.8067,47.1721,46.7918,46.8664,1353023.0
2016-08-05 10:20:00,62.83,62.86,62.4,62.41,991389.0,46.8589,46.8813,46.5382,46.5457,991389.0
2016-08-05 10:25:00,62.41,62.6,62.3,62.49,826820.0,46.5457,46.6874,46.4636,46.6053,826820.0
2016-08-05 10:30:00,62.48,62.55,62.36,62.42,950208.0,46.5979,46.6501,46.5084,46.5531,950208.0
2016-08-05 10:35:00,62.42,62.58,62.37,62.48,789225.0,46.5531,46.6725,46.5158,46.5979,789225.0
2016-08-05 10:40:00,62.48,62.8,62.47,62.72,660348.0,46.5979,46.8365,46.5904,46.7769,660348.0
2016-08-05 10:45:00,62.73,62.77,62.58,62.66,537036.0,46.7843,46.8142,46.6725,46.7321,537036.0
2016-08-05 10:50:00,62.68,62.74,62.47,62.51,720767.0,46.747,46.7918,46.5904,46.6203,720767.0
2016-08-05 10:55:00,62.51,62.57,62.48,62.49,940298.0,46.6203,46.665,46.5979,46.6053,940298.0
2016-08-05 11:00:00,62.48,62.75,62.46,62.64,1271249.0,46.5979,46.7992,46.583,46.7172,1271249.0
2016-08-05 11:05:00,62.64,62.66,62.47,62.53,453395.0,46.7172,46.7321,46.5904,46.6352,453395.0
2016-08-05 11:10:00,62.53,62.58,62.47,62.57,542675.0,46.6352,46.6725,46.5904,46.665,542675.0
2016-08-05 11:15:00,62.54,62.66,62.48,62.54,422211.0,46.6426,46.7321,46.5979,46.6426,422211.0
2016-08-05 11:20:00,62.54,62.88,62.51,62.79,831994.0,46.6426,46.8962,46.6203,46.8291,831994.0
2016-08-05 11:25:00,62.8,62.85,62.57,62.59,468056.0,46.8365,46.8738,46.665,46.6799,468056.0
2016-08-05 11:30:00,62.59,62.61,62.48,62.52,525401.0,46.6799,46.6948,46.5979,46.6277,525401.0
2016-08-05 11:35:00,62.52,62.63,62.5,62.55,385152.0,46.6277,46.7097,46.6128,46.6501,385152.0
2016-08-05 11:40:00,62.56,62.7,62.55,62.69,305716.0,46.6575,46.762,46.6501,46.7545,305716.0
2016-08-05 11:45:00,62.69,62.85,62.64,62.8,459530.0,46.7545,46.8738,46.7172,46.8365,459530.0
2016-08-05 11:50:00,62.8,63.07,62.79,62.87,693819.0,46.8365,47.0379,46.8291,46.8887,693819.0
2016-08-05 11:55:00,62.87,63.05,62.78,63.02,509783.0,46.8887,47.023,46.8216,47.0006,509783.0
2016-08-05 12:00:00,63.03,63.17,62.94,63.13,721011.0,47.0081,47.1125,46.9409,47.0826,721011.0
2016-08-05 12:05:00,63.14,63.56,63.1,63.33,683625.0,47.0901,47.4033,47.0603,47.2318,683625.0
2016-08-05 12:10:00,63.31,63.58,63.26,63.55,769822.0,47.2169,47.4183,47.1796,47.3959,769822.0
2016-08-05 12:15:00,63.55,63.56,63.31,63.35,480671.0,47.3959,47.4033,47.2169,47.2467,480671.0
2016-08-05 12:20:00,63.35,63.44,63.2,63.34,470974.0,47.2467,47.3138,47.1349,47.2393,470974.0
2016-08-05 12:25:00,63.34,63.51,63.31,63.48,937637.0,47.2393,47.3661,47.2169,47.3437,937637.0
2016-08-05 12:30:00,63.48,64.5,63.47,64.48,2746957.0,47.3437,48.1044,47.3362,48.0895,2746957.0
2016-08-05 12:35:00,64.48,64.77,64.35,64.69,1852045.0,48.0895,48.3058,47.9925,48.2461,1852045.0
2016-08-05 12:40:00,64.68,64.7,64.26,64.36,1129156.0,48.2386,48.2536,47.9254,48.0,1129156.0
2016-08-05 12:45:00,64.34,64.36,64.08,64.08,839244.0,47.9851,48.0,47.7912,47.7912,839244.0
2016-08-05 12:50:00,64.09,64.13,63.92,64.02,895012.0,47.7986,47.8285,47.6718,47.7464,895012.0
2016-08-05 12:55:00,64.02,64.15,64.0,64.06,486294.0,47.7464,47.8434,47.7315,47.7762,486294.0
2016-08-05 13:00:00,64.05,64.06,63.76,63.93,772816.0,47.7688,47.7762,47.5525,47.6793,772816.0
2016-08-05 13:05:00,63.94,64.0,63.85,63.95,399526.0,47.6868,47.7315,47.6196,47.6942,399526.0
2016-08-05 13:10:00,63.96,63.96,63.85,63.91,348826.0,47.7017,47.7017,47.6196,47.6644,348826.0
2016-08-05 13:15:00,63.91,64.0,63.88,63.99,339364.0,47.6644,47.7315,47.642,47.724,339364.0
2016-08-05 13:20:00,63.99,64.27,63.93,63.97,1085332.0,47.724,47.9329,47.6793,47.7091,1085332.0
2016-08-05 13:25:00,63.96,63.96,63.55,63.58,890558.0,47.7017,47.7017,47.3959,47.4183,890558.0
2016-08-05 13:30:00,63.57,63.58,63.28,63.29,1085362.0,47.4108,47.4183,47.1945,47.202,1085362.0
2016-08-05 13:35:00,63.29,63.65,63.25,63.59,547554.0,47.202,47.4705,47.1721,47.4257,547554.0
2016-08-05 13:40:00,63.6,63.83,63.59,63.7,691244.0,47.4332,47.6047,47.4257,47.5078,691244.0
2016-08-05 13:45:00,63.71,63.71,63.55,63.69,343259.0,47.5152,47.5152,47.3959,47.5003,343259.0
2016-08-05 13:50:00,63.7,63.76,63.59,63.63,330095.0,47.5078,47.5525,47.4257,47.4556,330095.0
2016-08-05 13:55:00,63.62,63.68,63.46,63.51,387277.0,47.4481,47.4928,47.3288,47.3661,387277.0
2016-08-05 14:00:00,63.51,63.59,63.3,63.5,561762.0,47.3661,47.4257,47.2094,47.3586,561762.0
2016-08-05 14:05:00,63.51,63.51,63.27,63.4,650785.0,47.3661,47.3661,47.1871,47.284,650785.0
2016-08-05 14:10:00,63.4,63.41,63.26,63.27,671811.0,47.284,47.2915,47.1796,47.1871,671811.0
2016-08-05 14:15:00,63.26,63.47,63.26,63.36,527696.0,47.1796,47.3362,47.1796,47.2542,527696.0
2016-08-05 14:20:00,63.37,63.45,63.22,63.39,499359.0,47.2616,47.3213,47.1498,47.2766,499359.0
2016-08-05 14:25:00,63.39,63.64,63.37,63.62,621739.0,47.2766,47.463,47.2616,47.4481,621739.0
2016-08-05 14:30:00,63.62,63.63,63.51,63.56,439698.0,47.4481,47.4556,47.3661,47.4033,439698.0
2016-08-05 14:35:00,63.57,63.65,63.52,63.61,282280.0,47.4108,47.4705,47.3735,47.4406,282280.0
2016-08-05 14:40:00,63.62,63.64,63.42,63.56,399217.0,47.4481,47.463,47.2989,47.4033,399217.0
2016-08-05 14:45:00,63.56,63.6,63.5,63.52,292206.0,47.4033,47.4332,47.3586,47.3735,292206.0
2016-08-05 14:50:00,63.51,63.57,63.42,63.52,410109.0,47.3661,47.4108,47.2989,47.3735,410109.0
2016-08-05 14:55:00,63.53,63.58,63.5,63.52,313169.0,47.381,47.4183,47.3586,47.3735,313169.0
2016-08-05 15:00:00,63.52,63.52,63.33,63.33,548611.0,47.3735,47.3735,47.2318,47.2318,548611.0
2016-08-05 15:05:00,63.33,63.42,63.27,63.4,626310.0,47.2318,47.2989,47.1871,47.284,626310.0
2016-08-05 15:10:00,63.38,63.42,63.3,63.38,493193.0,47.2691,47.2989,47.2094,47.2691,493193.0
2016-08-05 15:15:00,63.38,63.39,63.26,63.27,494478.0,47.2691,47.2766,47.1796,47.1871,494478.0
2016-08-05 15:20:00,63.27,63.27,63.07,63.12,799516.0,47.1871,47.1871,47.0379,47.0752,799516.0
2016-08-05 15:25:00,63.12,63.32,63.1,63.24,513128.0,47.0752,47.2244,47.0603,47.1647,513128.0
2016-08-05 15:30:00,63.23,63.27,63.21,63.22,502760.0,47.1572,47.1871,47.1423,47.1498,502760.0
2016-08-05 15:35:00,63.22,63.22,62.91,63.0,1132021.0,47.1498,47.1498,46.9186,46.9857,1132021.0
2016-08-05 15:40:00,63.0,63.18,62.99,63.16,776872.0,46.9857,47.1199,46.9782,47.105,776872.0
2016-08-05 15:45:00,63.16,63.41,63.11,63.29,1027410.0,47.105,47.2915,47.0677,47.202,1027410.0
2016-08-05 15:50:00,63.3,63.38,63.24,63.38,748443.0,47.2094,47.2691,47.1647,47.2691,748443.0
2016-08-05 15:55:00,63.38,63.38,63.11,63.27,1863061.0,47.2691,47.2691,47.0677,47.1871,1863061.0
2016-08-08 09:30:00,63.5,63.66,62.7,62.74,2321456.0,47.3586,47.4779,46.762,46.7918,2321456.0
2016-08-08 09:35:00,62.73,62.82,62.52,62.64,1219850.0,46.7843,46.8514,46.6277,46.7172,1219850.0
2016-08-08 09:40:00,62.67,62.87,62.52,62.66,863561.0,46.7396,46.8887,46.6277,46.7321,863561.0
2016-08-08 09:45:00,62.66,62.74,62.47,62.49,1605232.0,46.7321,46.7918,46.5904,46.6053,1605232.0
2016-08-08 09:50:00,62.49,62.49,61.98,62.17,1942658.0,46.6053,46.6053,46.225,46.3667,1942658.0
2016-08-08 09:55:00,62.16,62.32,62.05,62.2,993782.0,46.3592,46.4785,46.2772,46.3891,993782.0
2016-08-08 10:00:00,62.19,62.21,62.0,62.05,892347.0,46.3816,46.3965,46.2399,46.2772,892347.0
2016-08-08 10:05:00,62.05,62.06,61.72,61.79,2599567.0,46.2772,46.2846,46.0311,46.0833,2599567.0
2016-08-08 10:10:00,61.79,61.88,61.67,61.74,596330.0,46.0833,46.1504,45.9938,46.046,596330.0
2016-08-08 10:15:00,61.75,61.85,61.48,61.65,934584.0,46.0534,46.128,45.8521,45.9789,934584.0
2016-08-08 10:20:00,61.65,61.71,61.32,61.34,629115.0,45.9789,46.0236,45.7327,45.7477,629115.0
2016-08-08 10:25:00,61.32,61.38,61.0,61.1,1391696.0,45.7327,45.7775,45.4941,45.5687,1391696.0
2016-08-08 10:30:00,61.09,61.18,60.73,60.97,1643932.0,45.5612,45.6283,45.2927,45.4717,1643932.0
2016-08-08 10:35:00,60.97,61.24,60.93,60.98,946441.0,45.4717,45.6731,45.4419,45.4792,946441.0
2016-08-08 10:40:00,60.97,60.97,60.67,60.76,888110.0,45.4717,45.4717,45.248,45.3151,888110.0
2016-08-08 10:45:00,60.76,60.77,60.32,60.54,1252406.0,45.3151,45.3226,44.9869,45.151,1252406.0
2016-08-08 10:50:00,60.54,60.75,60.45,60.52,974068.0,45.151,45.3076,45.0839,45.1361,974068.0
2016-08-08 10:55:00,60.53,60.61,60.37,60.46,660132.0,45.1436,45.2032,45.0242,45.0914,660132.0
2016-08-08 11:00:00,60.46,60.74,60.42,60.56,877246.0,45.0914,45.3002,45.0615,45.1659,877246.0
2016-08-08 11:05:00,60.55,60.74,60.46,60.59,643456.0,45.1585,45.3002,45.0914,45.1883,643456.0
2016-08-08 11:10:00,60.59,60.61,60.25,60.35,708302.0,45.1883,45.2032,44.9347,45.0093,708302.0
2016-08-08 11:15:00,60.36,60.42,60.25,60.39,525067.0,45.0168,45.0615,44.9347,45.0391,525067.0
2016-08-08 11:20:00,60.4,60.56,60.31,60.5,832877.0,45.0466,45.1659,44.9795,45.1212,832877.0
2016-08-08 11:25:00,60.5,60.79,60.49,60.69,770728.0,45.1212,45.3375,45.1137,45.2629,770728.0
2016-08-08 11:30:00,60.7,60.93,60.62,60.69,782304.0,45.2703,45.4419,45.2107,45.2629,782304.0
2016-08-08 11:35:00,60.69,60.72,60.55,60.56,445077.0,45.2629,45.2853,45.1585,45.1659,445077.0
2016-08-08 11:40:00,60.56,60.66,60.51,60.55,464318.0,45.1659,45.2405,45.1286,45.1585,464318.0
2016-08-08 11:45:00,60.56,60.59,60.44,60.52,689364.0,45.1659,45.1883,45.0764,45.1361,689364.0
2016-08-08 11:50:00,60.51,60.52,60.37,60.43,362364.0,45.1286,45.1361,45.0242,45.069,362364.0
2016-08-08 11:55:00,60.43,60.45,60.36,60.36,273782.0,45.069,45.0839,45.0168,45.0168,273782.0
2016-08-08 12:00:00,60.37,60.59,60.36,60.47,738092.0,45.0242,45.1883,45.0168,45.0988,738092.0
2016-08-08 12:05:00,60.48,60.51,60.43,60.48,358397.0,45.1063,45.1286,45.069,45.1063,358397.0
2016-08-08 12:10:00,60.48,60.52,60.41,60.42,363849.0,45.1063,45.1361,45.0541,45.0615,363849.0
2016-08-08 12:15:00,60.43,60.43,60.1,60.11,990028.0,45.069,45.069,44.8229,44.8303,990028.0
2016-08-08 12:20:00,60.11,60.23,60.05,60.22,674681.0,44.8303,44.9198,44.7856,44.9124,674681.0
2016-08-08 12:25:00,60.21,60.35,60.15,60.33,315444.0,44.9049,45.0093,44.8602,44.9944,315444.0
2016-08-08 12:30:00,60.34,60.41,60.01,60.03,847915.0,45.0019,45.0541,44.7557,44.7707,847915.0
2016-08-08 12:35:00,60.03,60.09,60.02,60.07,524443.0,44.7707,44.8154,44.7632,44.8005,524443.0
2016-08-08 12:40:00,60.06,60.07,60.0,60.0,609187.0,44.793,44.8005,44.7483,44.7483,609187.0
2016-08-08 12:45:00,60.01,60.25,60.0,60.25,440129.0,44.7557,44.9347,44.7483,44.9347,440129.0
2016-08-08 12:50:00,60.25,60.47,60.24,60.37,498033.0,44.9347,45.0988,44.9273,45.0242,498033.0
2016-08-08 12:55:00,60.37,60.48,60.31,60.36,396484.0,45.0242,45.1063,44.9795,45.0168,396484.0
2016-08-08 13:00:00,60.37,60.38,60.13,60.14,476837.0,45.0242,45.0317,44.8452,44.8527,476837.0
2016-08-08 13:05:00,60.14,60.23,60.11,60.13,318091.0,44.8527,44.9198,44.8303,44.8452,318091.0
2016-08-08 13:10:00,60.12,60.17,60.01,60.03,464377.0,44.8378,44.8751,44.7557,44.7707,464377.0
2016-08-08 13:15:00,60.02,60.18,60.01,60.04,467139.0,44.7632,44.8825,44.7557,44.7781,467139.0
2016-08-08 13:20:00,60.04,60.12,60.01,60.07,380089.0,44.7781,44.8378,44.7557,44.8005,380089.0
2016-08-08 13:25:00,60.07,60.08,60.01,60.02,556795.0,44.8005,44.8079,44.7557,44.7632,556795.0
2016-08-08 13:30:00,60.03,60.23,60.02,60.21,662764.0,44.7707,44.9198,44.7632,44.9049,662764.0
2016-08-08 13:35:00,60.22,60.45,60.2,60.44,586220.0,44.9124,45.0839,44.8974,45.0764,586220.0
2016-08-08 13:40:00,60.45,60.53,60.31,60.33,574657.0,45.0839,45.1436,44.9795,44.9944,574657.0
2016-08-08 13:45:00,60.34,60.35,60.2,60.24,426072.0,45.0019,45.0093,44.8974,44.9273,426072.0
2016-08-08 13:50:00,60.23,60.35,60.21,60.33,345316.0,44.9198,45.0093,44.9049,44.9944,345316.0
2016-08-08 13:55:00,60.33,60.39,60.3,60.35,266771.0,44.9944,45.0391,44.972,45.0093,266771.0
2016-08-08 14:00:00,60.35,60.45,60.3,60.33,392383.0,45.0093,45.0839,44.972,44.9944,392383.0
2016-08-08 14:05:00,60.34,60.42,60.32,60.34,301835.0,45.0019,45.0615,44.9869,45.0019,301835.0
2016-08-08 14:10:00,60.34,60.35,60.24,60.25,284640.0,45.0019,45.0093,44.9273,44.9347,284640.0
2016-08-08 14:15:00,60.25,60.25,60.1,60.11,408456.0,44.9347,44.9347,44.8229,44.8303,408456.0
2016-08-08 14:20:00,60.11,60.11,60.08,60.1,330253.0,44.8303,44.8303,44.8079,44.8229,330253.0
2016-08-08 14:25:00,60.1,60.23,60.08,60.19,299644.0,44.8229,44.9198,44.8079,44.89,299644.0
2016-08-08 14:30:00,60.19,60.25,60.1,60.21,332362.0,44.89,44.9347,44.8229,44.9049,332362.0
2016-08-08 14:35:00,60.21,60.29,60.16,60.26,272496.0,44.9049,44.9646,44.8676,44.9422,272496.0
2016-08-08 14:40:00,60.26,60.34,60.23,60.33,331955.0,44.9422,45.0019,44.9198,44.9944,331955.0
2016-08-08 14:45:00,60.33,60.46,60.32,60.35,949219.0,44.9944,45.0914,44.9869,45.0093,949219.0
2016-08-08 14:50:00,60.35,60.49,60.33,60.47,230594.0,45.0093,45.1137,44.9944,45.0988,230594.0
2016-08-08 14:55:00,60.47,60.66,60.46,60.52,970458.0,45.0988,45.2405,45.0914,45.1361,970458.0
2016-08-08 15:00:00,60.53,60.54,60.34,60.39,445836.0,45.1436,45.151,45.0019,45.0391,445836.0
2016-08-08 15:05:00,60.4,60.48,60.34,60.38,341439.0,45.0466,45.1063,45.0019,45.0317,341439.0
2016-08-08 15:10:00,60.38,60.46,60.35,60.46,320842.0,45.0317,45.0914,45.0093,45.0914,320842.0
2016-08-08 15:15:00,60.46,60.49,60.35,60.4,416192.0,45.0914,45.1137,45.0093,45.0466,416192.0
2016-08-08 15:20:00,60.41,60.47,60.37,60.38,320902.0,45.0541,45.0988,45.0242,45.0317,320902.0
2016-08-08 15:25:00,60.38,60.5,60.37,60.46,302537.0,45.0317,45.1212,45.0242,45.0914,302537.0
2016-08-08 15:30:00,60.47,60.49,60.41,60.45,398374.0,45.0988,45.1137,45.0541,45.0839,398374.0
2016-08-08 15:35:00,60.44,60.45,60.26,60.27,733364.0,45.0764,45.0839,44.9422,44.9496,733364.0
2016-08-08 15:40:00,60.27,60.28,60.18,60.24,771367.0,44.9496,44.9571,44.8825,44.9273,771367.0
2016-08-08 15:45:00,60.25,60.39,60.23,60.3,768573.0,44.9347,45.0391,44.9198,44.972,768573.0
2016-08-08 15:50:00,60.3,60.34,60.25,60.27,766118.0,44.972,45.0019,44.9347,44.9496,766118.0
2016-08-08 15:55:00,60.28,60.39,60.25,60.28,1670932.0,44.9571,45.0391,44.9347,44.9571,1670932.0
2016-08-09 09:30:00,60.66,61.01,60.57,60.95,983059.0,45.2405,45.5015,45.1734,45.4568,983059.0
2016-08-09 09:35:00,60.96,61.43,60.85,61.4,1072310.0,45.4643,45.8148,45.3822,45.7924,1072310.0
2016-08-09 09:40:00,61.4,61.41,61.2,61.25,610175.0,45.7924,45.7999,45.6432,45.6805,610175.0
2016-08-09 09:45:00,61.25,61.38,61.21,61.38,455872.0,45.6805,45.7775,45.6507,45.7775,455872.0
2016-08-09 09:50:00,61.38,61.47,61.03,61.24,607924.0,45.7775,45.8446,45.5165,45.6731,607924.0
2016-08-09 09:55:00,61.25,61.43,61.18,61.43,460544.0,45.6805,45.8148,45.6283,45.8148,460544.0
2016-08-09 10:00:00,61.43,61.72,61.42,61.72,567925.0,45.8148,46.0311,45.8073,46.0311,567925.0
2016-08-09 10:05:00,61.71,61.85,61.62,61.72,488429.0,46.0236,46.128,45.9565,46.0311,488429.0
2016-08-09 10:10:00,61.73,61.98,61.63,61.91,537842.0,46.0385,46.225,45.9639,46.1728,537842.0
2016-08-09 10:15:00,61.92,62.03,61.81,61.97,477644.0,46.1802,46.2623,46.0982,46.2175,477644.0
2016-08-09 10:20:00,61.97,62.0,61.87,61.88,289334.0,46.2175,46.2399,46.1429,46.1504,289334.0
2016-08-09 10:25:00,61.89,61.98,61.81,61.84,263457.0,46.1579,46.225,46.0982,46.1206,263457.0
2016-08-09 10:30:00,61.84,61.91,61.57,61.64,655813.0,46.1206,46.1728,45.9192,45.9714,655813.0
2016-08-09 10:35:00,61.66,61.72,61.56,61.64,285652.0,45.9863,46.0311,45.9117,45.9714,285652.0
2016-08-09 10:40:00,61.64,61.66,61.35,61.43,479157.0,45.9714,45.9863,45.7551,45.8148,479157.0
2016-08-09 10:45:00,61.42,61.58,61.42,61.49,283927.0,45.8073,45.9267,45.8073,45.8595,283927.0
2016-08-09 10:50:00,61.49,61.53,61.4,61.49,214502.0,45.8595,45.8894,45.7924,45.8595,214502.0
2016-08-09 10:55:00,61.5,61.51,61.14,61.33,359599.0,45.867,45.8744,45.5985,45.7402,359599.0
2016-08-09 11:00:00,61.33,61.48,61.24,61.46,269146.0,45.7402,45.8521,45.6731,45.8372,269146.0
2016-08-09 11:05:00,61.45,61.54,61.39,61.48,283728.0,45.8297,45.8968,45.7849,45.8521,283728.0
2016-08-09 11:10:00,61.49,61.52,61.4,61.43,254583.0,45.8595,45.8819,45.7924,45.8148,254583.0
2016-08-09 11:15:00,61.43,61.44,61.33,61.36,197802.0,45.8148,45.8222,45.7402,45.7626,197802.0
2016-08-09 11:20:00,61.36,61.4,61.3,61.31,176378.0,45.7626,45.7924,45.7178,45.7253,176378.0
2016-08-09 11:25:00,61.32,61.32,61.17,61.28,295825.0,45.7327,45.7327,45.6209,45.7029,295825.0
2016-08-09 11:30:00,61.28,61.35,61.22,61.35,231908.0,45.7029,45.7551,45.6582,45.7551,231908.0
2016-08-09 11:35:00,61.35,61.48,61.33,61.45,230452.0,45.7551,45.8521,45.7402,45.8297,230452.0
2016-08-09 11:40:00,61.45,61.49,61.37,61.38,235614.0,45.8297,45.8595,45.77,45.7775,235614.0
2016-08-09 11:45:00,61.39,61.64,61.38,61.64,200111.0,45.7849,45.9714,45.7775,45.9714,200111.0
2016-08-09 11:50:00,61.63,61.73,61.6,61.69,166975.0,45.9639,46.0385,45.9416,46.0087,166975.0
2016-08-09 11:55:00,61.68,61.78,61.62,61.66,203735.0,46.0012,46.0758,45.9565,45.9863,203735.0
2016-08-09 12:00:00,61.66,61.78,61.62,61.76,197116.0,45.9863,46.0758,45.9565,46.0609,197116.0
2016-08-09 12:05:00,61.76,61.78,61.62,61.63,175167.0,46.0609,46.0758,45.9565,45.9639,175167.0
2016-08-09 12:10:00,61.64,61.68,61.63,61.68,111296.0,45.9714,46.0012,45.9639,46.0012,111296.0
2016-08-09 12:15:00,61.68,61.76,61.64,61.66,144440.0,46.0012,46.0609,45.9714,45.9863,144440.0
2016-08-09 12:20:00,61.67,61.73,61.56,61.58,133461.0,45.9938,46.0385,45.9117,45.9267,133461.0
2016-08-09 12:25:00,61.58,61.73,61.55,61.72,77985.0,45.9267,46.0385,45.9043,46.0311,77985.0
2016-08-09 12:30:00,61.73,61.73,61.6,61.65,187535.0,46.0385,46.0385,45.9416,45.9789,187535.0
2016-08-09 12:35:00,61.65,61.75,61.61,61.7,181205.0,45.9789,46.0534,45.949,46.0161,181205.0
2016-08-09 12:40:00,61.71,61.78,61.66,61.78,129341.0,46.0236,46.0758,45.9863,46.0758,129341.0
2016-08-09 12:45:00,61.77,61.92,61.75,61.91,180281.0,46.0684,46.1802,46.0534,46.1728,180281.0
2016-08-09 12:50:00,61.91,61.98,61.88,61.95,146123.0,46.1728,46.225,46.1504,46.2026,146123.0
2016-08-09 12:55:00,61.95,61.98,61.91,61.91,147950.0,46.2026,46.225,46.1728,46.1728,147950.0
2016-08-09 13:00:00,61.91,61.92,61.81,61.89,147003.0,46.1728,46.1802,46.0982,46.1579,147003.0
2016-08-09 13:05:00,61.89,61.95,61.88,61.95,136187.0,46.1579,46.2026,46.1504,46.2026,136187.0
2016-08-09 13:10:00,61.95,61.95,61.83,61.85,154408.0,46.2026,46.2026,46.1131,46.128,154408.0
2016-08-09 13:15:00,61.85,61.88,61.8,61.87,113258.0,46.128,46.1504,46.0907,46.1429,113258.0
2016-08-09 13:20:00,61.87,61.92,61.85,61.89,173125.0,46.1429,46.1802,46.128,46.1579,173125.0
2016-08-09 13:25:00,61.88,61.89,61.81,61.86,158485.0,46.1504,46.1579,46.0982,46.1355,158485.0
2016-08-09 13:30:00,61.85,61.97,61.85,61.97,123907.0,46.128,46.2175,46.128,46.2175,123907.0
2016-08-09 13:35:00,61.97,61.97,61.89,61.94,124598.0,46.2175,46.2175,46.1579,46.1951,124598.0
2016-08-09 13:40:00,61.94,62.0,61.92,61.99,150462.0,46.1951,46.2399,46.1802,46.2324,150462.0
2016-08-09 13:45:00,61.99,62.02,61.94,62.02,326922.0,46.2324,46.2548,46.1951,46.2548,326922.0
2016-08-09 13:50:00,62.02,62.09,62.0,62.09,238432.0,46.2548,46.307,46.2399,46.307,238432.0
2016-08-09 13:55:00,62.09,62.25,62.07,62.24,197412.0,46.307,46.4263,46.2921,46.4189,197412.0
2016-08-09 14:00:00,62.24,62.24,62.11,62.18,194037.0,46.4189,46.4189,46.3219,46.3741,194037.0
2016-08-09 14:05:00,62.18,62.2,62.08,62.09,151960.0,46.3741,46.3891,46.2996,46.307,151960.0
2016-08-09 14:10:00,62.09,62.12,62.0,62.05,190282.0,46.307,46.3294,46.2399,46.2772,190282.0
2016-08-09 14:15:00,62.06,62.15,62.05,62.15,108901.0,46.2846,46.3518,46.2772,46.3518,108901.0
2016-08-09 14:20:00,62.15,62.2,62.13,62.18,110936.0,46.3518,46.3891,46.3368,46.3741,110936.0
2016-08-09 14:25:00,62.18,62.21,62.17,62.18,107739.0,46.3741,46.3965,46.3667,46.3741,107739.0
2016-08-09 14:30:00,62.19,62.19,62.02,62.15,142778.0,46.3816,46.3816,46.2548,46.3518,142778.0
2016-08-09 14:35:00,62.15,62.17,62.05,62.06,182499.0,46.3518,46.3667,46.2772,46.2846,182499.0
2016-08-09 14:40:00,62.06,62.12,62.01,62.08,222735.0,46.2846,46.3294,46.2473,46.2996,222735.0
2016-08-09 14:45:00,62.09,62.11,62.07,62.09,140384.0,46.307,46.3219,46.2921,46.307,140384.0
2016-08-09 14:50:00,62.09,62.11,62.04,62.07,163022.0,46.307,46.3219,46.2697,46.2921,163022.0
2016-08-09 14:55:00,62.08,62.08,62.0,62.05,149907.0,46.2996,46.2996,46.2399,46.2772,149907.0
2016-08-09 15:00:00,62.05,62.06,61.88,61.97,189133.0,46.2772,46.2846,46.1504,46.2175,189133.0
2016-08-09 15:05:00,61.98,62.04,61.93,61.96,205017.0,46.225,46.2697,46.1877,46.2101,205017.0
2016-08-09 15:10:00,61.96,61.96,61.75,61.86,272204.0,46.2101,46.2101,46.0534,46.1355,272204.0
2016-08-09 15:15:00,61.86,61.88,61.72,61.79,222454.0,46.1355,46.1504,46.0311,46.0833,222454.0
2016-08-09 15:20:00,61.8,61.89,61.79,61.82,199691.0,46.0907,46.1579,46.0833,46.1056,199691.0
2016-08-09 15:25:00,61.82,61.85,61.7,61.75,304200.0,46.1056,46.128,46.0161,46.0534,304200.0
2016-08-09 15:30:00,61.75,61.75,61.57,61.6,327640.0,46.0534,46.0534,45.9192,45.9416,327640.0
2016-08-09 15:35:00,61.6,61.65,61.48,61.5,516463.0,45.9416,45.9789,45.8521,45.867,516463.0
2016-08-09 15:40:00,61.51,61.65,61.5,61.6,349870.0,45.8744,45.9789,45.867,45.9416,349870.0
2016-08-09 15:45:00,61.6,61.6,61.48,61.6,391121.0,45.9416,45.9416,45.8521,45.9416,391121.0
2016-08-09 15:50:00,61.59,61.7,61.58,61.63,502523.0,45.9341,46.0161,45.9267,45.9639,502523.0
2016-08-09 15:55:00,61.63,61.66,61.51,61.55,845508.0,45.9639,45.9863,45.8744,45.9043,845508.0
2016-08-10 09:30:00,61.77,61.83,61.6,61.62,406112.0,46.0684,46.1131,45.9416,45.9565,406112.0
2016-08-10 09:35:00,61.62,61.63,61.48,61.51,190785.0,45.9565,45.9639,45.8521,45.8744,190785.0
2016-08-10 09:40:00,61.51,61.52,61.23,61.28,199218.0,45.8744,45.8819,45.6656,45.7029,199218.0
2016-08-10 09:45:00,61.29,61.42,61.28,61.38,129375.0,45.7104,45.8073,45.7029,45.7775,129375.0
2016-08-10 09:50:00,61.37,61.37,61.27,61.34,125502.0,45.77,45.77,45.6955,45.7477,125502.0
2016-08-10 09:55:00,61.34,61.49,61.32,61.45,128552.0,45.7477,45.8595,45.7327,45.8297,128552.0
2016-08-10 10:00:00,61.45,61.46,61.29,61.35,123535.0,45.8297,45.8372,45.7104,45.7551,123535.0
2016-08-10 10:05:00,61.35,61.44,61.26,61.41,130377.0,45.7551,45.8222,45.688,45.7999,130377.0
2016-08-10 10:10:00,61.41,61.42,61.14,61.15,321902.0,45.7999,45.8073,45.5985,45.606,321902.0
2016-08-10 10:15:00,61.14,61.27,61.14,61.21,142002.0,45.5985,45.6955,45.5985,45.6507,142002.0
2016-08-10 10:20:00,61.22,61.3,61.15,61.18,150731.0,45.6582,45.7178,45.606,45.6283,150731.0
2016-08-10 10:25:00,61.18,61.25,61.16,61.21,132240.0,45.6283,45.6805,45.6134,45.6507,132240.0
2016-08-10 10:30:00,61.21,61.21,61.03,61.04,259894.0,45.6507,45.6507,45.5165,45.5239,259894.0
2016-08-10 10:35:00,61.03,61.09,61.01,61.04,232729.0,45.5165,45.5612,45.5015,45.5239,232729.0
2016-08-10 10:40:00,61.05,61.05,60.9,60.92,421178.0,45.5314,45.5314,45.4195,45.4344,421178.0
2016-08-10 10:45:00,60.92,60.93,60.81,60.82,251868.0,45.4344,45.4419,45.3524,45.3598,251868.0
2016-08-10 10:50:00,60.82,60.98,60.82,60.92,166608.0,45.3598,45.4792,45.3598,45.4344,166608.0
2016-08-10 10:55:00,60.92,61.0,60.91,61.0,187416.0,45.4344,45.4941,45.427,45.4941,187416.0
2016-08-10 11:00:00,61.0,61.0,60.91,60.98,153180.0,45.4941,45.4941,45.427,45.4792,153180.0
2016-08-10 11:05:00,60.98,61.1,60.97,61.05,200976.0,45.4792,45.5687,45.4717,45.5314,200976.0
2016-08-10 11:10:00,61.06,61.07,60.95,60.95,155577.0,45.5388,45.5463,45.4568,45.4568,155577.0
2016-08-10 11:15:00,60.95,60.96,60.73,60.73,185732.0,45.4568,45.4643,45.2927,45.2927,185732.0
2016-08-10 11:20:00,60.74,60.9,60.72,60.73,148689.0,45.3002,45.4195,45.2853,45.2927,148689.0
2016-08-10 11:25:00,60.74,60.76,60.64,60.64,208551.0,45.3002,45.3151,45.2256,45.2256,208551.0
2016-08-10 11:30:00,60.64,60.65,60.5,60.53,229917.0,45.2256,45.2331,45.1212,45.1436,229917.0
2016-08-10 11:35:00,60.53,60.59,60.52,60.57,141418.0,45.1436,45.1883,45.1361,45.1734,141418.0
2016-08-10 11:40:00,60.57,60.63,60.55,60.59,109709.0,45.1734,45.2181,45.1585,45.1883,109709.0
2016-08-10 11:45:00,60.6,60.62,60.52,60.6,173992.0,45.1958,45.2107,45.1361,45.1958,173992.0
2016-08-10 11:50:00,60.6,60.69,60.58,60.68,132164.0,45.1958,45.2629,45.1808,45.2554,132164.0
2016-08-10 11:55:00,60.69,60.69,60.63,60.67,95776.0,45.2629,45.2629,45.2181,45.248,95776.0
2016-08-10 12:00:00,60.66,60.78,60.62,60.78,273558.0,45.2405,45.33,45.2107,45.33,273558.0
2016-08-10 12:05:00,60.78,60.85,60.76,60.78,122805.0,45.33,45.3822,45.3151,45.33,122805.0
2016-08-10 12:10:00,60.78,60.83,60.75,60.75,123628.0,45.33,45.3673,45.3076,45.3076,123628.0
2016-08-10 12:15:00,60.76,60.78,60.73,60.77,57955.0,45.3151,45.33,45.2927,45.3226,57955.0
2016-08-10 12:20:00,60.77,60.77,60.63,60.68,135623.0,45.3226,45.3226,45.2181,45.2554,135623.0
2016-08-10 12:25:00,60.67,60.72,60.66,60.68,107590.0,45.248,45.2853,45.2405,45.2554,107590.0
2016-08-10 12:30:00,60.69,60.7,60.64,60.67,86172.0,45.2629,45.2703,45.2256,45.248,86172.0
2016-08-10 12:35:00,60.67,60.68,60.64,60.65,55878.0,45.248,45.2554,45.2256,45.2331,55878.0
2016-08-10 12:40:00,60.64,60.68,60.64,60.66,66123.0,45.2256,45.2554,45.2256,45.2405,66123.0
2016-08-10 12:45:00,60.66,60.7,60.65,60.67,163244.0,45.2405,45.2703,45.2331,45.248,163244.0
2016-08-10 12:50:00,60.67,60.7,60.64,60.66,193770.0,45.248,45.2703,45.2256,45.2405,193770.0
2016-08-10 12:55:00,60.65,60.72,60.64,60.72,68257.0,45.2331,45.2853,45.2256,45.2853,68257.0
2016-08-10 13:00:00,60.72,60.72,60.64,60.68,124614.0,45.2853,45.2853,45.2256,45.2554,124614.0
2016-08-10 13:05:00,60.68,60.71,60.66,60.66,77105.0,45.2554,45.2778,45.2405,45.2405,77105.0
2016-08-10 13:10:00,60.67,60.69,60.65,60.65,82443.0,45.248,45.2629,45.2331,45.2331,82443.0
2016-08-10 13:15:00,60.65,60.66,60.61,60.65,85084.0,45.2331,45.2405,45.2032,45.2331,85084.0
2016-08-10 13:20:00,60.65,60.68,60.64,60.64,64059.0,45.2331,45.2554,45.2256,45.2256,64059.0
2016-08-10 13:25:00,60.64,60.67,60.62,60.67,63720.0,45.2256,45.248,45.2107,45.248,63720.0
2016-08-10 13:30:00,60.67,60.67,60.61,60.62,66411.0,45.248,45.248,45.2032,45.2107,66411.0
2016-08-10 13:35:00,60.61,60.66,60.61,60.65,52675.0,45.2032,45.2405,45.2032,45.2331,52675.0
2016-08-10 13:40:00,60.65,60.67,60.61,60.63,102846.0,45.2331,45.248,45.2032,45.2181,102846.0
2016-08-10 13:45:00,60.64,60.66,60.62,60.65,51568.0,45.2256,45.2405,45.2107,45.2331,51568.0
2016-08-10 13:50:00,60.65,60.69,60.63,60.68,60532.0,45.2331,45.2629,45.2181,45.2554,60532.0
2016-08-10 13:55:00,60.68,60.7,60.66,60.67,84310.0,45.2554,45.2703,45.2405,45.248,84310.0
2016-08-10 14:00:00,60.66,60.67,60.6,60.63,109416.0,45.2405,45.248,45.1958,45.2181,109416.0
2016-08-10 14:05:00,60.62,60.66,60.61,60.63,155230.0,45.2107,45.2405,45.2032,45.2181,155230.0
2016-08-10 14:10:00,60.62,60.67,60.61,60.63,126553.0,45.2107,45.248,45.2032,45.2181,126553.0
2016-08-10 14:15:00,60.62,60.65,60.62,60.65,87295.0,45.2107,45.2331,45.2107,45.2331,87295.0
2016-08-10 14:20:00,60.65,60.69,60.61,60.67,145420.0,45.2331,45.2629,45.2032,45.248,145420.0
2016-08-10 14:25:00,60.67,60.71,60.64,60.7,124158.0,45.248,45.2778,45.2256,45.2703,124158.0
2016-08-10 14:30:00,60.71,60.71,60.63,60.65,92490.0,45.2778,45.2778,45.2181,45.2331,92490.0
2016-08-10 14:35:00,60.66,60.69,60.63,60.66,145576.0,45.2405,45.2629,45.2181,45.2405,145576.0
2016-08-10 14:40:00,60.66,60.7,60.63,60.66,204577.0,45.2405,45.2703,45.2181,45.2405,204577.0
2016-08-10 14:45:00,60.66,60.68,60.64,60.66,115687.0,45.2405,45.2554,45.2256,45.2405,115687.0
2016-08-10 14:50:00,60.67,60.69,60.63,60.66,198220.0,45.248,45.2629,45.2181,45.2405,198220.0
2016-08-10 14:55:00,60.66,60.71,60.63,60.67,204443.0,45.2405,45.2778,45.2181,45.248,204443.0
2016-08-10 15:00:00,60.67,60.69,60.65,60.68,148424.0,45.248,45.2629,45.2331,45.2554,148424.0
2016-08-10 15:05:00,60.68,60.7,60.66,60.67,245315.0,45.2554,45.2703,45.2405,45.248,245315.0
2016-08-10 15:10:00,60.67,60.71,60.66,60.67,186221.0,45.248,45.2778,45.2405,45.248,186221.0
2016-08-10 15:15:00,60.68,60.7,60.66,60.7,155123.0,45.2554,45.2703,45.2405,45.2703,155123.0
2016-08-10 15:20:00,60.7,60.73,60.67,60.68,251981.0,45.2703,45.2927,45.248,45.2554,251981.0
2016-08-10 15:25:00,60.68,60.72,60.66,60.67,212731.0,45.2554,45.2853,45.2405,45.248,212731.0
2016-08-10 15:30:00,60.66,60.7,60.66,60.67,189556.0,45.2405,45.2703,45.2405,45.248,189556.0
2016-08-10 15:35:00,60.68,60.71,60.62,60.62,236676.0,45.2554,45.2778,45.2107,45.2107,236676.0
2016-08-10 15:40:00,60.63,60.65,60.56,60.6,228045.0,45.2181,45.2331,45.1659,45.1958,228045.0
2016-08-10 15:45:00,60.59,60.66,60.59,60.64,242258.0,45.1883,45.2405,45.1883,45.2256,242258.0
2016-08-10 15:50:00,60.64,60.65,60.58,60.6,532038.0,45.2256,45.2331,45.1808,45.1958,532038.0
2016-08-10 15:55:00,60.6,60.63,60.54,60.6,640322.0,45.1958,45.2181,45.151,45.1958,640322.0
2016-08-11 09:30:00,60.74,60.88,60.39,60.7,425596.0,45.3002,45.4046,45.0391,45.2703,425596.0
2016-08-11 09:35:00,60.72,60.77,60.45,60.48,167659.0,45.2853,45.3226,45.0839,45.1063,167659.0
2016-08-11 09:40:00,60.48,60.55,60.25,60.25,230324.0,45.1063,45.1585,44.9347,44.9347,230324.0
2016-08-11 09:45:00,60.26,60.48,60.25,60.46,278429.0,44.9422,45.1063,44.9347,45.0914,278429.0
2016-08-11 09:50:00,60.49,60.64,60.44,60.53,256284.0,45.1137,45.2256,45.0764,45.1436,256284.0
2016-08-11 09:55:00,60.54,60.56,60.25,60.29,201396.0,45.151,45.1659,44.9347,44.9646,201396.0
2016-08-11 10:00:00,60.29,60.47,60.25,60.41,142416.0,44.9646,45.0988,44.9347,45.0541,142416.0
2016-08-11 10:05:00,60.41,60.48,60.4,60.42,123445.0,45.0541,45.1063,45.0466,45.0615,123445.0
2016-08-11 10:10:00,60.44,60.48,60.36,60.48,105782.0,45.0764,45.1063,45.0168,45.1063,105782.0
2016-08-11 10:15:00,60.48,60.52,60.39,60.48,163943.0,45.1063,45.1361,45.0391,45.1063,163943.0
2016-08-11 10:20:00,60.48,60.56,60.46,60.48,118223.0,45.1063,45.1659,45.0914,45.1063,118223.0
2016-08-11 10:25:00,60.49,60.51,60.4,60.4,113887.0,45.1137,45.1286,45.0466,45.0466,113887.0
2016-08-11 10:30:00,60.42,60.55,60.42,60.5,199986.0,45.0615,45.1585,45.0615,45.1212,199986.0
2016-08-11 10:35:00,60.51,60.52,60.49,60.51,209867.0,45.1286,45.1361,45.1137,45.1286,209867.0
2016-08-11 10:40:00,60.5,60.54,60.5,60.53,272527.0,45.1212,45.151,45.1212,45.1436,272527.0
2016-08-11 10:45:00,60.52,60.66,60.51,60.66,278895.0,45.1361,45.2405,45.1286,45.2405,278895.0
2016-08-11 10:50:00,60.66,60.7,60.6,60.61,201093.0,45.2405,45.2703,45.1958,45.2032,201093.0
2016-08-11 10:55:00,60.62,60.63,60.52,60.58,214303.0,45.2107,45.2181,45.1361,45.1808,214303.0
2016-08-11 11:00:00,60.58,60.69,60.58,60.68,281376.0,45.1808,45.2629,45.1808,45.2554,281376.0
2016-08-11 11:05:00,60.69,60.69,60.63,60.65,120965.0,45.2629,45.2629,45.2181,45.2331,120965.0
2016-08-11 11:10:00,60.65,60.65,60.53,60.6,160510.0,45.2331,45.2331,45.1436,45.1958,160510.0
2016-08-11 11:15:00,60.61,60.68,60.58,60.6,182506.0,45.2032,45.2554,45.1808,45.1958,182506.0
2016-08-11 11:20:00,60.6,60.77,60.59,60.77,215157.0,45.1958,45.3226,45.1883,45.3226,215157.0
2016-08-11 11:25:00,60.76,60.77,60.73,60.76,128914.0,45.3151,45.3226,45.2927,45.3151,128914.0
2016-08-11 11:30:00,60.75,60.78,60.73,60.78,185265.0,45.3076,45.33,45.2927,45.33,185265.0
2016-08-11 11:35:00,60.77,60.85,60.76,60.83,86421.0,45.3226,45.3822,45.3151,45.3673,86421.0
2016-08-11 11:40:00,60.83,60.91,60.83,60.85,133501.0,45.3673,45.427,45.3673,45.3822,133501.0
2016-08-11 11:45:00,60.85,60.9,60.83,60.85,117133.0,45.3822,45.4195,45.3673,45.3822,117133.0
2016-08-11 11:50:00,60.84,61.06,60.83,61.01,192984.0,45.3748,45.5388,45.3673,45.5015,192984.0
2016-08-11 11:55:00,61.02,61.03,60.96,61.0,122798.0,45.509,45.5165,45.4643,45.4941,122798.0
2016-08-11 12:00:00,61.01,61.01,60.93,61.0,173438.0,45.5015,45.5015,45.4419,45.4941,173438.0
2016-08-11 12:05:00,61.0,61.0,60.92,60.96,170854.0,45.4941,45.4941,45.4344,45.4643,170854.0
2016-08-11 12:10:00,60.96,61.0,60.96,61.0,96911.0,45.4643,45.4941,45.4643,45.4941,96911.0
2016-08-11 12:15:00,60.99,61.02,60.94,61.01,271721.0,45.4866,45.509,45.4493,45.5015,271721.0
2016-08-11 12:20:00,61.01,61.01,60.95,61.0,106201.0,45.5015,45.5015,45.4568,45.4941,106201.0
2016-08-11 12:25:00,60.99,61.01,60.9,60.91,86829.0,45.4866,45.5015,45.4195,45.427,86829.0
2016-08-11 12:30:00,60.91,60.97,60.89,60.97,100921.0,45.427,45.4717,45.412,45.4717,100921.0
2016-08-11 12:35:00,60.97,61.02,60.96,61.0,112381.0,45.4717,45.509,45.4643,45.4941,112381.0
2016-08-11 12:40:00,61.0,61.02,60.97,61.02,76127.0,45.4941,45.509,45.4717,45.509,76127.0
2016-08-11 12:45:00,61.02,61.12,61.01,61.12,73417.0,45.509,45.5836,45.5015,45.5836,73417.0
2016-08-11 12:50:00,61.12,61.12,61.02,61.05,82605.0,45.5836,45.5836,45.509,45.5314,82605.0
2016-08-11 12:55:00,61.04,61.05,60.96,60.97,143319.0,45.5239,45.5314,45.4643,45.4717,143319.0
2016-08-11 13:00:00,60.97,61.09,60.96,61.04,104253.0,45.4717,45.5612,45.4643,45.5239,104253.0
2016-08-11 13:05:00,61.04,61.09,61.01,61.04,105312.0,45.5239,45.5612,45.5015,45.5239,105312.0
2016-08-11 13:10:00,61.04,61.05,61.0,61.04,90156.0,45.5239,45.5314,45.4941,45.5239,90156.0
2016-08-11 13:15:00,61.04,61.04,60.97,61.0,81571.0,45.5239,45.5239,45.4717,45.4941,81571.0
2016-08-11 13:20:00,61.0,61.05,60.96,60.98,83749.0,45.4941,45.5314,45.4643,45.4792,83749.0
2016-08-11 13:25:00,60.98,61.0,60.93,60.99,70544.0,45.4792,45.4941,45.4419,45.4866,70544.0
2016-08-11 13:30:00,60.98,61.01,60.95,60.98,59293.0,45.4792,45.5015,45.4568,45.4792,59293.0
2016-08-11 13:35:00,60.98,60.99,60.95,60.97,75702.0,45.4792,45.4866,45.4568,45.4717,75702.0
2016-08-11 13:40:00,60.97,61.02,60.94,61.01,61377.0,45.4717,45.509,45.4493,45.5015,61377.0
2016-08-11 13:45:00,61.01,61.03,60.95,60.97,91228.0,45.5015,45.5165,45.4568,45.4717,91228.0
2016-08-11 13:50:00,60.97,61.02,60.96,60.98,84823.0,45.4717,45.509,45.4643,45.4792,84823.0
2016-08-11 13:55:00,60.98,61.0,60.92,60.93,68765.0,45.4792,45.4941,45.4344,45.4419,68765.0
2016-08-11 14:00:00,60.94,60.95,60.86,60.88,117793.0,45.4493,45.4568,45.3897,45.4046,117793.0
2016-08-11 14:05:00,60.88,61.01,60.88,60.93,642541.0,45.4046,45.5015,45.4046,45.4419,642541.0
2016-08-11 14:10:00,60.91,60.95,60.88,60.89,125926.0,45.427,45.4568,45.4046,45.412,125926.0
2016-08-11 14:15:00,60.89,60.91,60.86,60.87,74465.0,45.412,45.427,45.3897,45.3971,74465.0
2016-08-11 14:20:00,60.87,60.9,60.79,60.89,99322.0,45.3971,45.4195,45.3375,45.412,99322.0
2016-08-11 14:25:00,60.89,61.0,60.89,60.94,94218.0,45.412,45.4941,45.412,45.4493,94218.0
2016-08-11 14:30:00,60.94,61.02,60.93,61.0,93344.0,45.4493,45.509,45.4419,45.4941,93344.0
2016-08-11 14:35:00,60.99,61.0,60.95,61.0,94362.0,45.4866,45.4941,45.4568,45.4941,94362.0
2016-08-11 14:40:00,61.0,61.05,60.98,61.02,203614.0,45.4941,45.5314,45.4792,45.509,203614.0
2016-08-11 14:45:00,61.02,61.09,61.0,61.09,187932.0,45.509,45.5612,45.4941,45.5612,187932.0
2016-08-11 14:50:00,61.09,61.12,61.06,61.09,103591.0,45.5612,45.5836,45.5388,45.5612,103591.0
2016-08-11 14:55:00,61.09,61.13,61.05,61.13,145631.0,45.5612,45.591,45.5314,45.591,145631.0
2016-08-11 15:00:00,61.12,61.13,61.05,61.07,214445.0,45.5836,45.591,45.5314,45.5463,214445.0
2016-08-11 15:05:00,61.08,61.1,61.05,61.06,87084.0,45.5537,45.5687,45.5314,45.5388,87084.0
2016-08-11 15:10:00,61.07,61.08,61.02,61.05,111006.0,45.5463,45.5537,45.509,45.5314,111006.0
2016-08-11 15:15:00,61.05,61.05,60.97,61.01,115102.0,45.5314,45.5314,45.4717,45.5015,115102.0
2016-08-11 15:20:00,61.01,61.07,61.0,61.06,136295.0,45.5015,45.5463,45.4941,45.5388,136295.0
2016-08-11 15:25:00,61.05,61.09,61.04,61.08,175305.0,45.5314,45.5612,45.5239,45.5537,175305.0
2016-08-11 15:30:00,61.07,61.12,61.03,61.06,201716.0,45.5463,45.5836,45.5165,45.5388,201716.0
2016-08-11 15:35:00,61.05,61.12,61.04,61.08,117782.0,45.5314,45.5836,45.5239,45.5537,117782.0
2016-08-11 15:40:00,61.09,61.13,61.07,61.12,136294.0,45.5612,45.591,45.5463,45.5836,136294.0
2016-08-11 15:45:00,61.12,61.13,61.05,61.06,184086.0,45.5836,45.591,45.5314,45.5388,184086.0
2016-08-11 15:50:00,61.07,61.11,61.06,61.09,161302.0,45.5463,45.5761,45.5388,45.5612,161302.0
2016-08-11 15:55:00,61.09,61.09,60.97,60.98,678005.0,45.5612,45.5612,45.4717,45.4792,678005.0
2016-08-12 09:30:00,61.23,61.3,61.0,61.12,328058.0,45.6656,45.7178,45.4941,45.5836,328058.0
2016-08-12 09:35:00,61.1,61.12,60.88,60.91,144191.0,45.5687,45.5836,45.4046,45.427,144191.0
2016-08-12 09:40:00,60.89,60.99,60.87,60.95,103276.0,45.412,45.4866,45.3971,45.4568,103276.0
2016-08-12 09:45:00,60.95,61.03,60.85,61.02,145404.0,45.4568,45.5165,45.3822,45.509,145404.0
2016-08-12 09:50:00,61.02,61.02,60.94,61.01,120642.0,45.509,45.509,45.4493,45.5015,120642.0
2016-08-12 09:55:00,61.01,61.02,60.91,60.95,124407.0,45.5015,45.509,45.427,45.4568,124407.0
2016-08-12 10:00:00,60.95,61.0,60.89,60.94,162183.0,45.4568,45.4941,45.412,45.4493,162183.0
2016-08-12 10:05:00,60.93,60.95,60.87,60.92,94931.0,45.4419,45.4568,45.3971,45.4344,94931.0
2016-08-12 10:10:00,60.92,60.93,60.8,60.9,165312.0,45.4344,45.4419,45.3449,45.4195,165312.0
2016-08-12 10:15:00,60.89,60.89,60.78,60.8,117773.0,45.412,45.412,45.33,45.3449,117773.0
2016-08-12 10:20:00,60.79,60.84,60.75,60.76,92306.0,45.3375,45.3748,45.3076,45.3151,92306.0
2016-08-12 10:25:00,60.75,60.85,60.75,60.79,136695.0,45.3076,45.3822,45.3076,45.3375,136695.0
2016-08-12 10:30:00,60.79,60.79,60.67,60.68,148037.0,45.3375,45.3375,45.248,45.2554,148037.0
2016-08-12 10:35:00,60.68,60.7,60.65,60.66,78587.0,45.2554,45.2703,45.2331,45.2405,78587.0
2016-08-12 10:40:00,60.65,60.67,60.64,60.65,107208.0,45.2331,45.248,45.2256,45.2331,107208.0
2016-08-12 10:45:00,60.65,60.71,60.62,60.71,142102.0,45.2331,45.2778,45.2107,45.2778,142102.0
2016-08-12 10:50:00,60.7,60.81,60.69,60.77,91970.0,45.2703,45.3524,45.2629,45.3226,91970.0
2016-08-12 10:55:00,60.77,60.88,60.76,60.79,66133.0,45.3226,45.4046,45.3151,45.3375,66133.0
2016-08-12 11:00:00,60.79,60.93,60.69,60.92,171240.0,45.3375,45.4419,45.2629,45.4344,171240.0
2016-08-12 11:05:00,60.92,60.96,60.88,60.91,77024.0,45.4344,45.4643,45.4046,45.427,77024.0
2016-08-12 11:10:00,60.92,60.93,60.85,60.92,67153.0,45.4344,45.4419,45.3822,45.4344,67153.0
2016-08-12 11:15:00,60.91,60.92,60.85,60.91,75891.0,45.427,45.4344,45.3822,45.427,75891.0
2016-08-12 11:20:00,60.9,60.92,60.83,60.84,86224.0,45.4195,45.4344,45.3673,45.3748,86224.0
2016-08-12 11:25:00,60.84,60.87,60.8,60.84,132582.0,45.3748,45.3971,45.3449,45.3748,132582.0
2016-08-12 11:30:00,60.85,60.89,60.7,60.89,214529.0,45.3822,45.412,45.2703,45.412,214529.0
2016-08-12 11:35:00,60.89,60.9,60.85,60.88,69810.0,45.412,45.4195,45.3822,45.4046,69810.0
2016-08-12 11:40:00,60.88,60.93,60.87,60.92,89399.0,45.4046,45.4419,45.3971,45.4344,89399.0
2016-08-12 11:45:00,60.91,60.92,60.81,60.82,88668.0,45.427,45.4344,45.3524,45.3598,88668.0
2016-08-12 11:50:00,60.82,60.9,60.81,60.87,72025.0,45.3598,45.4195,45.3524,45.3971,72025.0
2016-08-12 11:55:00,60.87,60.91,60.84,60.88,68926.0,45.3971,45.427,45.3748,45.4046,68926.0
2016-08-12 12:00:00,60.88,60.88,60.75,60.77,161874.0,45.4046,45.4046,45.3076,45.3226,161874.0
2016-08-12 12:05:00,60.77,60.79,60.75,60.76,97287.0,45.3226,45.3375,45.3076,45.3151,97287.0
2016-08-12 12:10:00,60.77,60.88,60.76,60.83,58636.0,45.3226,45.4046,45.3151,45.3673,58636.0
2016-08-12 12:15:00,60.84,60.88,60.82,60.84,62773.0,45.3748,45.4046,45.3598,45.3748,62773.0
2016-08-12 12:20:00,60.84,60.88,60.81,60.86,54659.0,45.3748,45.4046,45.3524,45.3897,54659.0
2016-08-12 12:25:00,60.86,60.9,60.84,60.85,95324.0,45.3897,45.4195,45.3748,45.3822,95324.0
2016-08-12 12:30:00,60.85,60.86,60.82,60.86,48179.0,45.3822,45.3897,45.3598,45.3897,48179.0
2016-08-12 12:35:00,60.86,60.86,60.79,60.83,37463.0,45.3897,45.3897,45.3375,45.3673,37463.0
2016-08-12 12:40:00,60.83,60.89,60.82,60.87,68905.0,45.3673,45.412,45.3598,45.3971,68905.0
2016-08-12 12:45:00,60.87,60.91,60.85,60.88,98466.0,45.3971,45.427,45.3822,45.4046,98466.0
2016-08-12 12:50:00,60.87,60.9,60.84,60.85,33448.0,45.3971,45.4195,45.3748,45.3822,33448.0
2016-08-12 12:55:00,60.86,60.91,60.82,60.86,57329.0,45.3897,45.427,45.3598,45.3897,57329.0
2016-08-12 13:00:00,60.87,60.87,60.77,60.78,71714.0,45.3971,45.3971,45.3226,45.33,71714.0
2016-08-12 13:05:00,60.78,60.8,60.72,60.73,99286.0,45.33,45.3449,45.2853,45.2927,99286.0
2016-08-12 13:10:00,60.73,60.8,60.72,60.73,60741.0,45.2927,45.3449,45.2853,45.2927,60741.0
2016-08-12 13:15:00,60.74,60.74,60.71,60.72,54304.0,45.3002,45.3002,45.2778,45.2853,54304.0
2016-08-12 13:20:00,60.73,60.76,60.72,60.73,50859.0,45.2927,45.3151,45.2853,45.2927,50859.0
2016-08-12 13:25:00,60.73,60.75,60.7,60.74,67538.0,45.2927,45.3076,45.2703,45.3002,67538.0
2016-08-12 13:30:00,60.73,60.74,60.7,60.74,34713.0,45.2927,45.3002,45.2703,45.3002,34713.0
2016-08-12 13:35:00,60.73,60.74,60.69,60.74,57089.0,45.2927,45.3002,45.2629,45.3002,57089.0
2016-08-12 13:40:00,60.74,60.76,60.68,60.7,74769.0,45.3002,45.3151,45.2554,45.2703,74769.0
2016-08-12 13:45:00,60.7,60.71,60.65,60.67,59554.0,45.2703,45.2778,45.2331,45.248,59554.0
2016-08-12 13:50:00,60.66,60.72,60.65,60.7,42107.0,45.2405,45.2853,45.2331,45.2703,42107.0
2016-08-12 13:55:00,60.7,60.71,60.65,60.67,61174.0,45.2703,45.2778,45.2331,45.248,61174.0
2016-08-12 14:00:00,60.66,60.68,60.64,60.65,72894.0,45.2405,45.2554,45.2256,45.2331,72894.0
2016-08-12 14:05:00,60.65,60.68,60.64,60.66,65377.0,45.2331,45.2554,45.2256,45.2405,65377.0
2016-08-12 14:10:00,60.66,60.68,60.65,60.66,79958.0,45.2405,45.2554,45.2331,45.2405,79958.0
2016-08-12 14:15:00,60.66,60.68,60.65,60.66,55756.0,45.2405,45.2554,45.2331,45.2405,55756.0
2016-08-12 14:20:00,60.66,60.67,60.64,60.66,132976.0,45.2405,45.248,45.2256,45.2405,132976.0
2016-08-12 14:25:00,60.67,60.72,60.65,60.67,174969.0,45.248,45.2853,45.2331,45.248,174969.0
2016-08-12 14:30:00,60.67,60.67,60.65,60.66,44179.0,45.248,45.248,45.2331,45.2405,44179.0
2016-08-12 14:35:00,60.65,60.67,60.63,60.67,80181.0,45.2331,45.248,45.2181,45.248,80181.0
2016-08-12 14:40:00,60.67,60.68,60.65,60.66,113531.0,45.248,45.2554,45.2331,45.2405,113531.0
2016-08-12 14:45:00,60.66,60.75,60.65,60.75,70010.0,45.2405,45.3076,45.2331,45.3076,70010.0
2016-08-12 14:50:00,60.75,60.79,60.74,60.76,71369.0,45.3076,45.3375,45.3002,45.3151,71369.0
2016-08-12 14:55:00,60.75,60.76,60.71,60.72,90857.0,45.3076,45.3151,45.2778,45.2853,90857.0
2016-08-12 15:00:00,60.71,60.74,60.71,60.73,75633.0,45.2778,45.3002,45.2778,45.2927,75633.0
2016-08-12 15:05:00,60.73,60.76,60.7,60.73,73385.0,45.2927,45.3151,45.2703,45.2927,73385.0
2016-08-12 15:10:00,60.73,60.74,60.7,60.7,88480.0,45.2927,45.3002,45.2703,45.2703,88480.0
2016-08-12 15:15:00,60.71,60.71,60.66,60.68,72938.0,45.2778,45.2778,45.2405,45.2554,72938.0
2016-08-12 15:20:00,60.68,60.69,60.63,60.69,85886.0,45.2554,45.2629,45.2181,45.2629,85886.0
2016-08-12 15:25:00,60.69,60.71,60.67,60.7,104658.0,45.2629,45.2778,45.248,45.2703,104658.0
2016-08-12 15:30:00,60.7,60.71,60.66,60.7,154719.0,45.2703,45.2778,45.2405,45.2703,154719.0
2016-08-12 15:35:00,60.7,60.8,60.67,60.79,136904.0,45.2703,45.3449,45.248,45.3375,136904.0
2016-08-12 15:40:00,60.78,60.82,60.73,60.73,154511.0,45.33,45.3598,45.2927,45.2927,154511.0
2016-08-12 15:45:00,60.73,60.74,60.69,60.7,214483.0,45.2927,45.3002,45.2629,45.2703,214483.0
2016-08-12 15:50:00,60.7,60.71,60.65,60.65,196482.0,45.2703,45.2778,45.2331,45.2331,196482.0
2016-08-12 15:55:00,60.66,60.66,60.61,60.63,642142.0,45.2405,45.2405,45.2032,45.2181,642142.0
2016-08-15 09:30:00,60.74,60.84,60.65,60.67,275923.0,45.3002,45.3748,45.2331,45.248,275923.0
2016-08-15 09:35:00,60.68,60.74,60.55,60.56,182505.0,45.2554,45.3002,45.1585,45.1659,182505.0
2016-08-15 09:40:00,60.54,60.68,60.53,60.61,157335.0,45.151,45.2554,45.1436,45.2032,157335.0
2016-08-15 09:45:00,60.61,60.69,60.55,60.56,178500.0,45.2032,45.2629,45.1585,45.1659,178500.0
2016-08-15 09:50:00,60.56,60.57,60.41,60.5,396553.0,45.1659,45.1734,45.0541,45.1212,396553.0
2016-08-15 09:55:00,60.49,60.52,60.4,60.48,253707.0,45.1137,45.1361,45.0466,45.1063,253707.0
2016-08-15 10:00:00,60.47,60.47,60.4,60.42,190288.0,45.0988,45.0988,45.0466,45.0615,190288.0
2016-08-15 10:05:00,60.42,60.5,60.4,60.49,172061.0,45.0615,45.1212,45.0466,45.1137,172061.0
2016-08-15 10:10:00,60.49,60.57,60.45,60.55,255257.0,45.1137,45.1734,45.0839,45.1585,255257.0
2016-08-15 10:15:00,60.55,60.58,60.5,60.53,185731.0,45.1585,45.1808,45.1212,45.1436,185731.0
2016-08-15 10:20:00,60.52,60.6,60.44,60.59,139987.0,45.1361,45.1958,45.0764,45.1883,139987.0
2016-08-15 10:25:00,60.59,60.66,60.57,60.58,93911.0,45.1883,45.2405,45.1734,45.1808,93911.0
2016-08-15 10:30:00,60.57,60.61,60.47,60.48,143111.0,45.1734,45.2032,45.0988,45.1063,143111.0
2016-08-15 10:35:00,60.49,60.54,60.48,60.5,87106.0,45.1137,45.151,45.1063,45.1212,87106.0
2016-08-15 10:40:00,60.49,60.57,60.48,60.54,134176.0,45.1137,45.1734,45.1063,45.151,134176.0
2016-08-15 10:45:00,60.53,60.56,60.52,60.55,128382.0,45.1436,45.1659,45.1361,45.1585,128382.0
2016-08-15 10:50:00,60.55,60.59,60.54,60.59,71692.0,45.1585,45.1883,45.151,45.1883,71692.0
2016-08-15 10:55:00,60.59,60.61,60.52,60.54,145957.0,45.1883,45.2032,45.1361,45.151,145957.0
2016-08-15 11:00:00,60.54,60.56,60.51,60.54,87660.0,45.151,45.1659,45.1286,45.151,87660.0
2016-08-15 11:05:00,60.54,60.56,60.51,60.55,155018.0,45.151,45.1659,45.1286,45.1585,155018.0
2016-08-15 11:10:00,60.55,60.56,60.53,60.54,50031.0,45.1585,45.1659,45.1436,45.151,50031.0
2016-08-15 11:15:00,60.55,60.68,60.53,60.68,129762.0,45.1585,45.2554,45.1436,45.2554,129762.0
2016-08-15 11:20:00,60.67,60.68,60.61,60.63,91997.0,45.248,45.2554,45.2032,45.2181,91997.0
2016-08-15 11:25:00,60.63,60.66,60.59,60.62,95670.0,45.2181,45.2405,45.1883,45.2107,95670.0
2016-08-15 11:30:00,60.63,60.71,60.61,60.68,176903.0,45.2181,45.2778,45.2032,45.2554,176903.0
2016-08-15 11:35:00,60.68,60.78,60.67,60.77,169798.0,45.2554,45.33,45.248,45.3226,169798.0
2016-08-15 11:40:00,60.78,60.86,60.77,60.83,139352.0,45.33,45.3897,45.3226,45.3673,139352.0
2016-08-15 11:45:00,60.82,60.85,60.76,60.81,111217.0,45.3598,45.3822,45.3151,45.3524,111217.0
2016-08-15 11:50:00,60.81,60.82,60.75,60.8,66552.0,45.3524,45.3598,45.3076,45.3449,66552.0
2016-08-15 11:55:00,60.79,60.8,60.67,60.68,123688.0,45.3375,45.3449,45.248,45.2554,123688.0
2016-08-15 12:00:00,60.68,60.76,60.66,60.75,75716.0,45.2554,45.3151,45.2405,45.3076,75716.0
2016-08-15 12:05:00,60.76,60.8,60.72,60.79,75034.0,45.3151,45.3449,45.2853,45.3375,75034.0
2016-08-15 12:10:00,60.79,60.81,60.74,60.77,79019.0,45.3375,45.3524,45.3002,45.3226,79019.0
2016-08-15 12:15:00,60.77,60.81,60.76,60.76,61011.0,45.3226,45.3524,45.3151,45.3151,61011.0
2016-08-15 12:20:00,60.77,60.81,60.76,60.79,73011.0,45.3226,45.3524,45.3151,45.3375,73011.0
2016-08-15 12:25:00,60.79,60.81,60.74,60.78,70730.0,45.3375,45.3524,45.3002,45.33,70730.0
2016-08-15 12:30:00,60.78,60.79,60.67,60.69,66772.0,45.33,45.3375,45.248,45.2629,66772.0
2016-08-15 12:35:00,60.7,60.73,60.68,60.72,59946.0,45.2703,45.2927,45.2554,45.2853,59946.0
2016-08-15 12:40:00,60.72,60.72,60.69,60.71,36775.0,45.2853,45.2853,45.2629,45.2778,36775.0
2016-08-15 12:45:00,60.71,60.75,60.69,60.69,35442.0,45.2778,45.3076,45.2629,45.2629,35442.0
2016-08-15 12:50:00,60.69,60.71,60.68,60.7,38939.0,45.2629,45.2778,45.2554,45.2703,38939.0
2016-08-15 12:55:00,60.69,60.7,60.65,60.67,43553.0,45.2629,45.2703,45.2331,45.248,43553.0
2016-08-15 13:00:00,60.67,60.68,60.58,60.61,152322.0,45.248,45.2554,45.1808,45.2032,152322.0
2016-08-15 13:05:00,60.62,60.62,60.59,60.6,27844.0,45.2107,45.2107,45.1883,45.1958,27844.0
2016-08-15 13:10:00,60.59,60.6,60.56,60.6,56885.0,45.1883,45.1958,45.1659,45.1958,56885.0
2016-08-15 13:15:00,60.6,60.61,60.52,60.6,117968.0,45.1958,45.2032,45.1361,45.1958,117968.0
2016-08-15 13:20:00,60.6,60.6,60.58,60.6,34153.0,45.1958,45.1958,45.1808,45.1958,34153.0
2016-08-15 13:25:00,60.6,60.62,60.57,60.6,55664.0,45.1958,45.2107,45.1734,45.1958,55664.0
2016-08-15 13:30:00,60.6,60.64,60.59,60.59,81562.0,45.1958,45.2256,45.1883,45.1883,81562.0
2016-08-15 13:35:00,60.59,60.61,60.57,60.59,50956.0,45.1883,45.2032,45.1734,45.1883,50956.0
2016-08-15 13:40:00,60.58,60.61,60.57,60.61,40962.0,45.1808,45.2032,45.1734,45.2032,40962.0
2016-08-15 13:45:00,60.61,60.62,60.59,60.6,86952.0,45.2032,45.2107,45.1883,45.1958,86952.0
2016-08-15 13:50:00,60.6,60.61,60.58,60.59,38340.0,45.1958,45.2032,45.1808,45.1883,38340.0
2016-08-15 13:55:00,60.59,60.61,60.58,60.59,87709.0,45.1883,45.2032,45.1808,45.1883,87709.0
2016-08-15 14:00:00,60.59,60.6,60.56,60.57,74675.0,45.1883,45.1958,45.1659,45.1734,74675.0
2016-08-15 14:05:00,60.57,60.57,60.53,60.55,74115.0,45.1734,45.1734,45.1436,45.1585,74115.0
2016-08-15 14:10:00,60.55,60.6,60.53,60.59,51787.0,45.1585,45.1958,45.1436,45.1883,51787.0
2016-08-15 14:15:00,60.59,60.59,60.57,60.59,30492.0,45.1883,45.1883,45.1734,45.1883,30492.0
2016-08-15 14:20:00,60.58,60.6,60.56,60.6,58961.0,45.1808,45.1958,45.1659,45.1958,58961.0
2016-08-15 14:25:00,60.6,60.6,60.54,60.55,65286.0,45.1958,45.1958,45.151,45.1585,65286.0
2016-08-15 14:30:00,60.56,60.56,60.51,60.55,72523.0,45.1659,45.1659,45.1286,45.1585,72523.0
2016-08-15 14:35:00,60.55,60.56,60.51,60.52,104184.0,45.1585,45.1659,45.1286,45.1361,104184.0
2016-08-15 14:40:00,60.52,60.53,60.48,60.48,217382.0,45.1361,45.1436,45.1063,45.1063,217382.0
2016-08-15 14:45:00,60.49,60.51,60.45,60.5,90610.0,45.1137,45.1286,45.0839,45.1212,90610.0
2016-08-15 14:50:00,60.5,60.51,60.45,60.49,96660.0,45.1212,45.1286,45.0839,45.1137,96660.0
2016-08-15 14:55:00,60.49,60.5,60.42,60.42,166798.0,45.1137,45.1212,45.0615,45.0615,166798.0
2016-08-15 15:00:00,60.43,60.44,60.4,60.41,131023.0,45.069,45.0764,45.0466,45.0541,131023.0
2016-08-15 15:05:00,60.42,60.43,60.41,60.43,100696.0,45.0615,45.069,45.0541,45.069,100696.0
2016-08-15 15:10:00,60.42,60.45,60.36,60.37,137533.0,45.0615,45.0839,45.0168,45.0242,137533.0
2016-08-15 15:15:00,60.38,60.4,60.28,60.32,225273.0,45.0317,45.0466,44.9571,44.9869,225273.0
2016-08-15 15:20:00,60.33,60.33,60.19,60.26,221364.0,44.9944,44.9944,44.89,44.9422,221364.0
2016-08-15 15:25:00,60.26,60.33,60.26,60.27,108097.0,44.9422,44.9944,44.9422,44.9496,108097.0
2016-08-15 15:30:00,60.28,60.31,60.27,60.29,146815.0,44.9571,44.9795,44.9496,44.9646,146815.0
2016-08-15 15:35:00,60.29,60.3,60.21,60.25,201265.0,44.9646,44.972,44.9049,44.9347,201265.0
2016-08-15 15:40:00,60.24,60.28,60.2,60.25,255458.0,44.9273,44.9571,44.8974,44.9347,255458.0
2016-08-15 15:45:00,60.25,60.27,60.18,60.2,392277.0,44.9347,44.9496,44.8825,44.8974,392277.0
2016-08-15 15:50:00,60.2,60.2,60.11,60.12,378301.0,44.8974,44.8974,44.8303,44.8378,378301.0
2016-08-15 15:55:00,60.13,60.15,60.01,60.04,848514.0,44.8452,44.8602,44.7557,44.7781,848514.0
2016-08-16 09:30:00,60.02,60.39,59.89,60.08,581376.0,44.7632,45.0391,44.6662,44.8079,581376.0
2016-08-16 09:35:00,60.07,60.18,60.02,60.13,158603.0,44.8005,44.8825,44.7632,44.8452,158603.0
2016-08-16 09:40:00,60.13,60.13,59.95,59.98,150208.0,44.8452,44.8452,44.711,44.7334,150208.0
2016-08-16 09:45:00,59.97,60.02,59.9,60.0,182084.0,44.7259,44.7632,44.6737,44.7483,182084.0
2016-08-16 09:50:00,60.0,60.0,59.92,59.93,102841.0,44.7483,44.7483,44.6886,44.6961,102841.0
2016-08-16 09:55:00,59.92,59.93,59.7,59.71,344292.0,44.6886,44.6961,44.5245,44.532,344292.0
2016-08-16 10:00:00,59.71,59.77,59.55,59.59,335708.0,44.532,44.5767,44.4127,44.4425,335708.0
2016-08-16 10:05:00,59.59,59.65,59.39,59.4,369689.0,44.4425,44.4872,44.2933,44.3008,369689.0
2016-08-16 10:10:00,59.39,59.66,59.39,59.65,231806.0,44.2933,44.4947,44.2933,44.4872,231806.0
2016-08-16 10:15:00,59.65,59.69,59.54,59.59,158593.0,44.4872,44.5171,44.4052,44.4425,158593.0
2016-08-16 10:20:00,59.59,59.74,59.56,59.73,133014.0,44.4425,44.5544,44.4201,44.5469,133014.0
2016-08-16 10:25:00,59.73,59.74,59.6,59.62,304437.0,44.5469,44.5544,44.45,44.4649,304437.0
2016-08-16 10:30:00,59.62,59.7,59.62,59.69,111923.0,44.4649,44.5245,44.4649,44.5171,111923.0
2016-08-16 10:35:00,59.7,59.8,59.69,59.75,89644.0,44.5245,44.5991,44.5171,44.5618,89644.0
2016-08-16 10:40:00,59.75,59.75,59.56,59.57,104269.0,44.5618,44.5618,44.4201,44.4276,104269.0
2016-08-16 10:45:00,59.57,59.61,59.54,59.6,89044.0,44.4276,44.4574,44.4052,44.45,89044.0
2016-08-16 10:50:00,59.6,59.75,59.59,59.75,79409.0,44.45,44.5618,44.4425,44.5618,79409.0
2016-08-16 10:55:00,59.75,59.87,59.74,59.86,163372.0,44.5618,44.6513,44.5544,44.6439,163372.0
2016-08-16 11:00:00,59.85,59.93,59.8,59.85,182864.0,44.6364,44.6961,44.5991,44.6364,182864.0
2016-08-16 11:05:00,59.85,59.92,59.82,59.86,64414.0,44.6364,44.6886,44.614,44.6439,64414.0
2016-08-16 11:10:00,59.85,59.91,59.83,59.88,83681.0,44.6364,44.6812,44.6215,44.6588,83681.0
2016-08-16 11:15:00,59.89,59.91,59.86,59.9,72500.0,44.6662,44.6812,44.6439,44.6737,72500.0
2016-08-16 11:20:00,59.9,59.91,59.83,59.85,77843.0,44.6737,44.6812,44.6215,44.6364,77843.0
2016-08-16 11:25:00,59.85,59.91,59.85,59.89,58850.0,44.6364,44.6812,44.6364,44.6662,58850.0
2016-08-16 11:30:00,59.88,59.9,59.84,59.87,71747.0,44.6588,44.6737,44.629,44.6513,71747.0
2016-08-16 11:35:00,59.86,59.93,59.86,59.9,123996.0,44.6439,44.6961,44.6439,44.6737,123996.0
2016-08-16 11:40:00,59.89,59.91,59.88,59.89,132328.0,44.6662,44.6812,44.6588,44.6662,132328.0
2016-08-16 11:45:00,59.89,59.91,59.85,59.87,110357.0,44.6662,44.6812,44.6364,44.6513,110357.0
2016-08-16 11:50:00,59.87,59.87,59.83,59.84,78702.0,44.6513,44.6513,44.6215,44.629,78702.0
2016-08-16 11:55:00,59.84,59.88,59.82,59.84,112315.0,44.629,44.6588,44.614,44.629,112315.0
2016-08-16 12:00:00,59.83,59.86,59.77,59.77,106494.0,44.6215,44.6439,44.5767,44.5767,106494.0
2016-08-16 12:05:00,59.77,59.83,59.77,59.83,97672.0,44.5767,44.6215,44.5767,44.6215,97672.0
2016-08-16 12:10:00,59.83,59.84,59.8,59.83,55404.0,44.6215,44.629,44.5991,44.6215,55404.0
2016-08-16 12:15:00,59.82,59.83,59.8,59.82,43944.0,44.614,44.6215,44.5991,44.614,43944.0
2016-08-16 12:20:00,59.82,59.83,59.77,59.82,42816.0,44.614,44.6215,44.5767,44.614,42816.0
2016-08-16 12:25:00,59.82,59.83,59.79,59.8,40861.0,44.614,44.6215,44.5917,44.5991,40861.0
2016-08-16 12:30:00,59.79,59.8,59.77,59.8,28207.0,44.5917,44.5991,44.5767,44.5991,28207.0
2016-08-16 12:35:00,59.8,59.81,59.77,59.79,78251.0,44.5991,44.6066,44.5767,44.5917,78251.0
2016-08-16 12:40:00,59.8,59.86,59.79,59.83,102220.0,44.5991,44.6439,44.5917,44.6215,102220.0
2016-08-16 12:45:00,59.83,59.84,59.79,59.82,109774.0,44.6215,44.629,44.5917,44.614,109774.0
2016-08-16 12:50:00,59.82,59.85,59.81,59.84,66112.0,44.614,44.6364,44.6066,44.629,66112.0
2016-08-16 12:55:00,59.83,59.87,59.81,59.87,45497.0,44.6215,44.6513,44.6066,44.6513,45497.0
2016-08-16 13:00:00,59.87,59.88,59.85,59.87,68289.0,44.6513,44.6588,44.6364,44.6513,68289.0
2016-08-16 13:05:00,59.88,59.88,59.82,59.82,64721.0,44.6588,44.6588,44.614,44.614,64721.0
2016-08-16 13:10:00,59.83,59.85,59.8,59.81,51800.0,44.6215,44.6364,44.5991,44.6066,51800.0
2016-08-16 13:15:00,59.8,59.81,59.77,59.78,45701.0,44.5991,44.6066,44.5767,44.5842,45701.0
2016-08-16 13:20:00,59.77,59.79,59.74,59.75,46657.0,44.5767,44.5917,44.5544,44.5618,46657.0
2016-08-16 13:25:00,59.75,59.8,59.74,59.76,91744.0,44.5618,44.5991,44.5544,44.5693,91744.0
2016-08-16 13:30:00,59.77,59.77,59.7,59.71,72252.0,44.5767,44.5767,44.5245,44.532,72252.0
2016-08-16 13:35:00,59.71,59.73,59.68,59.7,124728.0,44.532,44.5469,44.5096,44.5245,124728.0
2016-08-16 13:40:00,59.7,59.71,59.67,59.67,94443.0,44.5245,44.532,44.5022,44.5022,94443.0
2016-08-16 13:45:00,59.68,59.71,59.66,59.7,109208.0,44.5096,44.532,44.4947,44.5245,109208.0
2016-08-16 13:50:00,59.71,59.71,59.65,59.66,77962.0,44.532,44.532,44.4872,44.4947,77962.0
2016-08-16 13:55:00,59.66,59.67,59.62,59.62,90656.0,44.4947,44.5022,44.4649,44.4649,90656.0
2016-08-16 14:00:00,59.63,59.68,59.61,59.68,76492.0,44.4723,44.5096,44.4574,44.5096,76492.0
2016-08-16 14:05:00,59.68,59.68,59.6,59.65,84717.0,44.5096,44.5096,44.45,44.4872,84717.0
2016-08-16 14:10:00,59.65,59.65,59.6,59.61,79169.0,44.4872,44.4872,44.45,44.4574,79169.0
2016-08-16 14:15:00,59.61,59.61,59.54,59.55,254024.0,44.4574,44.4574,44.4052,44.4127,254024.0
2016-08-16 14:20:00,59.56,59.57,59.51,59.51,125377.0,44.4201,44.4276,44.3828,44.3828,125377.0
2016-08-16 14:25:00,59.52,59.58,59.51,59.56,107162.0,44.3903,44.435,44.3828,44.4201,107162.0
2016-08-16 14:30:00,59.56,59.56,59.53,59.54,93453.0,44.4201,44.4201,44.3978,44.4052,93453.0
2016-08-16 14:35:00,59.54,59.54,59.5,59.53,101633.0,44.4052,44.4052,44.3754,44.3978,101633.0
2016-08-16 14:40:00,59.53,59.56,59.52,59.55,69523.0,44.3978,44.4201,44.3903,44.4127,69523.0
2016-08-16 14:45:00,59.56,59.56,59.53,59.55,105190.0,44.4201,44.4201,44.3978,44.4127,105190.0
2016-08-16 14:50:00,59.55,59.62,59.53,59.6,113948.0,44.4127,44.4649,44.3978,44.45,113948.0
2016-08-16 14:55:00,59.6,59.61,59.51,59.57,91149.0,44.45,44.4574,44.3828,44.4276,91149.0
2016-08-16 15:00:00,59.57,59.61,59.56,59.6,55449.0,44.4276,44.4574,44.4201,44.45,55449.0
2016-08-16 15:05:00,59.61,59.66,59.6,59.65,89856.0,44.4574,44.4947,44.45,44.4872,89856.0
2016-08-16 15:10:00,59.66,59.66,59.59,59.6,94677.0,44.4947,44.4947,44.4425,44.45,94677.0
2016-08-16 15:15:00,59.6,59.6,59.54,59.57,133146.0,44.45,44.45,44.4052,44.4276,133146.0
2016-08-16 15:20:00,59.58,59.59,59.52,59.53,126178.0,44.435,44.4425,44.3903,44.3978,126178.0
2016-08-16 15:25:00,59.54,59.56,59.51,59.54,148161.0,44.4052,44.4201,44.3828,44.4052,148161.0
2016-08-16 15:30:00,59.54,59.56,59.49,59.54,473826.0,44.4052,44.4201,44.3679,44.4052,473826.0
2016-08-16 15:35:00,59.54,59.62,59.53,59.6,218550.0,44.4052,44.4649,44.3978,44.45,218550.0
2016-08-16 15:40:00,59.61,59.61,59.58,59.58,259028.0,44.4574,44.4574,44.435,44.435,259028.0
2016-08-16 15:45:00,59.59,59.6,59.55,59.55,209448.0,44.4425,44.45,44.4127,44.4127,209448.0
2016-08-16 15:50:00,59.56,59.56,59.44,59.45,319645.0,44.4201,44.4201,44.3306,44.3381,319645.0
2016-08-16 15:55:00,59.45,59.45,59.3,59.4,750971.0,44.3381,44.3381,44.2262,44.3008,750971.0
2016-08-17 09:30:00,59.5,59.52,58.86,58.93,692854.0,44.3754,44.3903,43.8981,43.9503,692854.0
2016-08-17 09:35:00,58.91,58.95,58.8,58.92,249676.0,43.9354,43.9652,43.8533,43.9428,249676.0
2016-08-17 09:40:00,58.91,58.93,58.86,58.9,171722.0,43.9354,43.9503,43.8981,43.9279,171722.0
2016-08-17 09:45:00,58.89,59.17,58.88,59.17,313130.0,43.9204,44.1293,43.913,44.1293,313130.0
2016-08-17 09:50:00,59.18,59.18,59.01,59.1,194846.0,44.1367,44.1367,44.0099,44.0771,194846.0
2016-08-17 09:55:00,59.1,59.2,59.06,59.11,229003.0,44.0771,44.1516,44.0472,44.0845,229003.0
2016-08-17 10:00:00,59.1,59.16,59.04,59.08,243705.0,44.0771,44.1218,44.0323,44.0621,243705.0
2016-08-17 10:05:00,59.07,59.08,58.98,59.02,148650.0,44.0547,44.0621,43.9876,44.0174,148650.0
2016-08-17 10:10:00,59.01,59.07,59.0,59.07,99986.0,44.0099,44.0547,44.0025,44.0547,99986.0
2016-08-17 10:15:00,59.06,59.14,59.03,59.14,114780.0,44.0472,44.1069,44.0249,44.1069,114780.0
2016-08-17 10:20:00,59.13,59.27,59.1,59.13,186869.0,44.0994,44.2038,44.0771,44.0994,186869.0
2016-08-17 10:25:00,59.13,59.16,59.0,59.02,186764.0,44.0994,44.1218,44.0025,44.0174,186764.0
2016-08-17 10:30:00,59.02,59.06,58.97,58.98,169822.0,44.0174,44.0472,43.9801,43.9876,169822.0
2016-08-17 10:35:00,58.98,59.01,58.96,58.98,125358.0,43.9876,44.0099,43.9726,43.9876,125358.0
2016-08-17 10:40:00,58.99,59.0,58.91,58.92,134050.0,43.995,44.0025,43.9354,43.9428,134050.0
2016-08-17 10:45:00,58.92,58.92,58.85,58.86,127411.0,43.9428,43.9428,43.8906,43.8981,127411.0
2016-08-17 10:50:00,58.87,58.89,58.81,58.85,115721.0,43.9055,43.9204,43.8608,43.8906,115721.0
2016-08-17 10:55:00,58.85,58.87,58.81,58.83,113730.0,43.8906,43.9055,43.8608,43.8757,113730.0
2016-08-17 11:00:00,58.84,58.84,58.74,58.76,401027.0,43.8831,43.8831,43.8086,43.8235,401027.0
2016-08-17 11:05:00,58.76,58.78,58.65,58.74,246961.0,43.8235,43.8384,43.7414,43.8086,246961.0
2016-08-17 11:10:00,58.75,58.78,58.7,58.71,124860.0,43.816,43.8384,43.7787,43.7862,124860.0
2016-08-17 11:15:00,58.72,58.74,58.62,58.65,229005.0,43.7937,43.8086,43.7191,43.7414,229005.0
2016-08-17 11:20:00,58.66,58.71,58.59,58.59,335180.0,43.7489,43.7862,43.6967,43.6967,335180.0
2016-08-17 11:25:00,58.6,58.71,58.58,58.71,332011.0,43.7042,43.7862,43.6892,43.7862,332011.0
2016-08-17 11:30:00,58.72,58.75,58.65,58.66,169250.0,43.7937,43.816,43.7414,43.7489,169250.0
2016-08-17 11:35:00,58.67,58.69,58.58,58.6,185495.0,43.7564,43.7713,43.6892,43.7042,185495.0
2016-08-17 11:40:00,58.6,58.61,58.5,58.51,466245.0,43.7042,43.7116,43.6296,43.637,466245.0
2016-08-17 11:45:00,58.52,58.61,58.51,58.56,366736.0,43.6445,43.7116,43.637,43.6743,366736.0
2016-08-17 11:50:00,58.56,58.57,58.5,58.51,328986.0,43.6743,43.6818,43.6296,43.637,328986.0
2016-08-17 11:55:00,58.5,58.53,58.41,58.45,203578.0,43.6296,43.6519,43.5625,43.5923,203578.0
2016-08-17 12:00:00,58.45,58.51,58.44,58.47,180589.0,43.5923,43.637,43.5848,43.6072,180589.0
2016-08-17 12:05:00,58.47,58.48,58.38,58.4,251106.0,43.6072,43.6147,43.5401,43.555,251106.0
2016-08-17 12:10:00,58.41,58.57,58.4,58.56,352726.0,43.5625,43.6818,43.555,43.6743,352726.0
2016-08-17 12:15:00,58.55,58.61,58.55,58.6,184770.0,43.6669,43.7116,43.6669,43.7042,184770.0
2016-08-17 12:20:00,58.6,58.6,58.5,58.59,116679.0,43.7042,43.7042,43.6296,43.6967,116679.0
2016-08-17 12:25:00,58.59,58.65,58.54,58.61,145193.0,43.6967,43.7414,43.6594,43.7116,145193.0
2016-08-17 12:30:00,58.61,58.64,58.58,58.58,132250.0,43.7116,43.734,43.6892,43.6892,132250.0
2016-08-17 12:35:00,58.58,58.59,58.51,58.53,99205.0,43.6892,43.6967,43.637,43.6519,99205.0
2016-08-17 12:40:00,58.53,58.53,58.43,58.44,107615.0,43.6519,43.6519,43.5774,43.5848,107615.0
2016-08-17 12:45:00,58.44,58.56,58.44,58.54,115170.0,43.5848,43.6743,43.5848,43.6594,115170.0
2016-08-17 12:50:00,58.54,58.64,58.52,58.6,334420.0,43.6594,43.734,43.6445,43.7042,334420.0
2016-08-17 12:55:00,58.6,58.64,58.57,58.61,132789.0,43.7042,43.734,43.6818,43.7116,132789.0
2016-08-17 13:00:00,58.6,58.66,58.58,58.59,92194.0,43.7042,43.7489,43.6892,43.6967,92194.0
2016-08-17 13:05:00,58.59,58.63,58.56,58.56,76282.0,43.6967,43.7265,43.6743,43.6743,76282.0
2016-08-17 13:10:00,58.57,58.61,58.53,58.55,60360.0,43.6818,43.7116,43.6519,43.6669,60360.0
2016-08-17 13:15:00,58.55,58.58,58.52,58.52,68038.0,43.6669,43.6892,43.6445,43.6445,68038.0
2016-08-17 13:20:00,58.52,58.54,58.5,58.51,102091.0,43.6445,43.6594,43.6296,43.637,102091.0
2016-08-17 13:25:00,58.51,58.56,58.5,58.56,190869.0,43.637,43.6743,43.6296,43.6743,190869.0
2016-08-17 13:30:00,58.55,58.56,58.49,58.51,295679.0,43.6669,43.6743,43.6221,43.637,295679.0
2016-08-17 13:35:00,58.51,58.63,58.49,58.58,169004.0,43.637,43.7265,43.6221,43.6892,169004.0
2016-08-17 13:40:00,58.58,58.65,58.55,58.57,174562.0,43.6892,43.7414,43.6669,43.6818,174562.0
2016-08-17 13:45:00,58.58,58.59,58.48,58.53,126035.0,43.6892,43.6967,43.6147,43.6519,126035.0
2016-08-17 13:50:00,58.53,58.59,58.51,58.55,158016.0,43.6519,43.6967,43.637,43.6669,158016.0
2016-08-17 13:55:00,58.55,58.57,58.45,58.47,190966.0,43.6669,43.6818,43.5923,43.6072,190966.0
2016-08-17 14:00:00,58.47,58.61,58.35,58.61,292591.0,43.6072,43.7116,43.5177,43.7116,292591.0
2016-08-17 14:05:00,58.6,58.61,58.46,58.48,133608.0,43.7042,43.7116,43.5997,43.6147,133608.0
2016-08-17 14:10:00,58.48,58.49,58.39,58.39,334372.0,43.6147,43.6221,43.5475,43.5475,334372.0
2016-08-17 14:15:00,58.39,58.4,58.3,58.32,335765.0,43.5475,43.555,43.4804,43.4953,335765.0
2016-08-17 14:20:00,58.32,58.36,58.16,58.17,401913.0,43.4953,43.5252,43.376,43.3835,401913.0
2016-08-17 14:25:00,58.16,58.32,58.11,58.32,547628.0,43.376,43.4953,43.3387,43.4953,547628.0
2016-08-17 14:30:00,58.32,58.32,58.13,58.27,262843.0,43.4953,43.4953,43.3536,43.458,262843.0
2016-08-17 14:35:00,58.27,58.27,58.16,58.21,302006.0,43.458,43.458,43.376,43.4133,302006.0
2016-08-17 14:40:00,58.22,58.27,58.2,58.23,167457.0,43.4207,43.458,43.4058,43.4282,167457.0
2016-08-17 14:45:00,58.23,58.24,58.13,58.13,224932.0,43.4282,43.4357,43.3536,43.3536,224932.0
2016-08-17 14:50:00,58.13,58.21,58.1,58.2,333423.0,43.3536,43.4133,43.3313,43.4058,333423.0
2016-08-17 14:55:00,58.2,58.27,58.18,58.19,205536.0,43.4058,43.458,43.3909,43.3984,205536.0
2016-08-17 15:00:00,58.19,58.22,58.13,58.16,367879.0,43.3984,43.4207,43.3536,43.376,367879.0
2016-08-17 15:05:00,58.16,58.21,58.1,58.11,243909.0,43.376,43.4133,43.3313,43.3387,243909.0
2016-08-17 15:10:00,58.11,58.18,58.07,58.18,373091.0,43.3387,43.3909,43.3089,43.3909,373091.0
2016-08-17 15:15:00,58.18,58.23,58.15,58.21,331526.0,43.3909,43.4282,43.3685,43.4133,331526.0
2016-08-17 15:20:00,58.2,58.31,58.2,58.3,296276.0,43.4058,43.4879,43.4058,43.4804,296276.0
2016-08-17 15:25:00,58.3,58.38,58.25,58.26,349046.0,43.4804,43.5401,43.4431,43.4506,349046.0
2016-08-17 15:30:00,58.25,58.28,58.18,58.27,305126.0,43.4431,43.4655,43.3909,43.458,305126.0
2016-08-17 15:35:00,58.27,58.27,58.2,58.23,232958.0,43.458,43.458,43.4058,43.4282,232958.0
2016-08-17 15:40:00,58.24,58.34,58.18,58.34,425727.0,43.4357,43.5102,43.3909,43.5102,425727.0
2016-08-17 15:45:00,58.33,58.37,58.25,58.26,369961.0,43.5028,43.5326,43.4431,43.4506,369961.0
2016-08-17 15:50:00,58.26,58.3,58.19,58.3,560660.0,43.4506,43.4804,43.3984,43.4804,560660.0
2016-08-17 15:55:00,58.3,58.3,58.18,58.3,897154.0,43.4804,43.4804,43.3909,43.4804,897154.0
2016-08-18 09:30:00,58.27,58.58,58.26,58.52,343900.0,43.458,43.6892,43.4506,43.6445,343900.0
2016-08-18 09:35:00,58.52,58.73,58.51,58.69,242559.0,43.6445,43.8011,43.637,43.7713,242559.0
2016-08-18 09:40:00,58.69,58.81,58.55,58.78,252358.0,43.7713,43.8608,43.6669,43.8384,252358.0
2016-08-18 09:45:00,58.78,58.9,58.72,58.87,169574.0,43.8384,43.9279,43.7937,43.9055,169574.0
2016-08-18 09:50:00,58.87,58.94,58.81,58.93,166763.0,43.9055,43.9577,43.8608,43.9503,166763.0
2016-08-18 09:55:00,58.92,59.04,58.84,59.0,184463.0,43.9428,44.0323,43.8831,44.0025,184463.0
2016-08-18 10:00:00,59.0,59.01,58.89,58.99,115063.0,44.0025,44.0099,43.9204,43.995,115063.0
2016-08-18 10:05:00,58.99,59.05,58.92,59.04,138002.0,43.995,44.0398,43.9428,44.0323,138002.0
2016-08-18 10:10:00,59.04,59.05,58.76,58.76,205233.0,44.0323,44.0398,43.8235,43.8235,205233.0
2016-08-18 10:15:00,58.76,58.83,58.66,58.76,236983.0,43.8235,43.8757,43.7489,43.8235,236983.0
2016-08-18 10:20:00,58.77,58.83,58.74,58.83,106278.0,43.8309,43.8757,43.8086,43.8757,106278.0
2016-08-18 10:25:00,58.84,58.98,58.83,58.98,109304.0,43.8831,43.9876,43.8757,43.9876,109304.0
2016-08-18 10:30:00,58.97,59.35,58.97,59.31,377896.0,43.9801,44.2635,43.9801,44.2337,377896.0
2016-08-18 10:35:00,59.32,59.48,59.29,59.47,319372.0,44.2411,44.3605,44.2188,44.353,319372.0
2016-08-18 10:40:00,59.47,59.48,59.34,59.36,214476.0,44.353,44.3605,44.256,44.271,214476.0
2016-08-18 10:45:00,59.36,59.43,59.23,59.24,267262.0,44.271,44.3232,44.174,44.1815,267262.0
2016-08-18 10:50:00,59.24,59.29,59.19,59.28,148225.0,44.1815,44.2188,44.1442,44.2113,148225.0
2016-08-18 10:55:00,59.28,59.29,59.13,59.19,114934.0,44.2113,44.2188,44.0994,44.1442,114934.0
2016-08-18 11:00:00,59.19,59.32,59.15,59.32,133825.0,44.1442,44.2411,44.1143,44.2411,133825.0
2016-08-18 11:05:00,59.31,59.37,59.23,59.28,147461.0,44.2337,44.2784,44.174,44.2113,147461.0
2016-08-18 11:10:00,59.27,59.34,59.21,59.29,147600.0,44.2038,44.256,44.1591,44.2188,147600.0
2016-08-18 11:15:00,59.29,59.29,59.17,59.2,107262.0,44.2188,44.2188,44.1293,44.1516,107262.0
2016-08-18 11:20:00,59.2,59.25,59.13,59.19,130852.0,44.1516,44.1889,44.0994,44.1442,130852.0
2016-08-18 11:25:00,59.2,59.26,59.16,59.2,113593.0,44.1516,44.1964,44.1218,44.1516,113593.0
2016-08-18 11:30:00,59.2,59.2,59.12,59.16,149853.0,44.1516,44.1516,44.092,44.1218,149853.0
2016-08-18 11:35:00,59.17,59.18,59.1,59.15,89819.0,44.1293,44.1367,44.0771,44.1143,89819.0
2016-08-18 11:40:00,59.14,59.21,59.12,59.18,103563.0,44.1069,44.1591,44.092,44.1367,103563.0
2016-08-18 11:45:00,59.18,59.19,59.1,59.14,71133.0,44.1367,44.1442,44.0771,44.1069,71133.0
2016-08-18 11:50:00,59.13,59.21,59.1,59.2,89690.0,44.0994,44.1591,44.0771,44.1516,89690.0
2016-08-18 11:55:00,59.19,59.2,59.14,59.18,92146.0,44.1442,44.1516,44.1069,44.1367,92146.0
2016-08-18 12:00:00,59.18,59.18,59.14,59.17,68364.0,44.1367,44.1367,44.1069,44.1293,68364.0
2016-08-18 12:05:00,59.17,59.22,59.15,59.22,38377.0,44.1293,44.1666,44.1143,44.1666,38377.0
2016-08-18 12:10:00,59.21,59.22,59.2,59.21,39709.0,44.1591,44.1666,44.1516,44.1591,39709.0
2016-08-18 12:15:00,59.21,59.22,59.09,59.09,65950.0,44.1591,44.1666,44.0696,44.0696,65950.0
2016-08-18 12:20:00,59.08,59.1,58.96,59.06,153358.0,44.0621,44.0771,43.9726,44.0472,153358.0
2016-08-18 12:25:00,59.06,59.07,58.97,58.98,57262.0,44.0472,44.0547,43.9801,43.9876,57262.0
2016-08-18 12:30:00,58.98,59.04,58.95,59.04,67249.0,43.9876,44.0323,43.9652,44.0323,67249.0
2016-08-18 12:35:00,59.03,59.04,58.91,58.94,91614.0,44.0249,44.0323,43.9354,43.9577,91614.0
2016-08-18 12:40:00,58.94,58.96,58.91,58.94,65792.0,43.9577,43.9726,43.9354,43.9577,65792.0
2016-08-18 12:45:00,58.95,59.02,58.93,59.01,106348.0,43.9652,44.0174,43.9503,44.0099,106348.0
2016-08-18 12:50:00,59.02,59.04,59.0,59.02,62265.0,44.0174,44.0323,44.0025,44.0174,62265.0
2016-08-18 12:55:00,59.02,59.02,58.86,58.91,132245.0,44.0174,44.0174,43.8981,43.9354,132245.0
2016-08-18 13:00:00,58.91,58.93,58.76,58.76,133121.0,43.9354,43.9503,43.8235,43.8235,133121.0
2016-08-18 13:05:00,58.76,58.78,58.73,58.73,78502.0,43.8235,43.8384,43.8011,43.8011,78502.0
2016-08-18 13:10:00,58.74,58.77,58.67,58.72,131726.0,43.8086,43.8309,43.7564,43.7937,131726.0
2016-08-18 13:15:00,58.73,58.73,58.62,58.65,122189.0,43.8011,43.8011,43.7191,43.7414,122189.0
2016-08-18 13:20:00,58.64,58.74,58.63,58.71,75558.0,43.734,43.8086,43.7265,43.7862,75558.0
2016-08-18 13:25:00,58.7,58.74,58.7,58.71,44651.0,43.7787,43.8086,43.7787,43.7862,44651.0
2016-08-18 13:30:00,58.72,58.72,58.71,58.72,26418.0,43.7937,43.7937,43.7862,43.7937,26418.0
2016-08-18 13:35:00,58.72,58.76,58.7,58.76,126936.0,43.7937,43.8235,43.7787,43.8235,126936.0
2016-08-18 13:40:00,58.76,58.84,58.75,58.78,107639.0,43.8235,43.8831,43.816,43.8384,107639.0
2016-08-18 13:45:00,58.77,58.78,58.7,58.75,70491.0,43.8309,43.8384,43.7787,43.816,70491.0
2016-08-18 13:50:00,58.74,58.75,58.6,58.65,217337.0,43.8086,43.816,43.7042,43.7414,217337.0
2016-08-18 13:55:00,58.65,58.67,58.61,58.63,92738.0,43.7414,43.7564,43.7116,43.7265,92738.0
2016-08-18 14:00:00,58.63,58.65,58.61,58.65,106103.0,43.7265,43.7414,43.7116,43.7414,106103.0
2016-08-18 14:05:00,58.65,58.65,58.58,58.62,119562.0,43.7414,43.7414,43.6892,43.7191,119562.0
2016-08-18 14:10:00,58.62,58.64,58.59,58.6,81246.0,43.7191,43.734,43.6967,43.7042,81246.0
2016-08-18 14:15:00,58.61,58.64,58.6,58.63,162341.0,43.7116,43.734,43.7042,43.7265,162341.0
2016-08-18 14:20:00,58.62,58.63,58.6,58.61,95367.0,43.7191,43.7265,43.7042,43.7116,95367.0
2016-08-18 14:25:00,58.6,58.62,58.6,58.62,83777.0,43.7042,43.7191,43.7042,43.7191,83777.0
2016-08-18 14:30:00,58.61,58.62,58.56,58.58,124212.0,43.7116,43.7191,43.6743,43.6892,124212.0
2016-08-18 14:35:00,58.57,58.6,58.55,58.59,61743.0,43.6818,43.7042,43.6669,43.6967,61743.0
2016-08-18 14:40:00,58.59,58.62,58.58,58.62,91264.0,43.6967,43.7191,43.6892,43.7191,91264.0
2016-08-18 14:45:00,58.62,58.64,58.56,58.6,118498.0,43.7191,43.734,43.6743,43.7042,118498.0
2016-08-18 14:50:00,58.6,58.61,58.57,58.58,69535.0,43.7042,43.7116,43.6818,43.6892,69535.0
2016-08-18 14:55:00,58.58,58.58,58.53,58.57,92471.0,43.6892,43.6892,43.6519,43.6818,92471.0
2016-08-18 15:00:00,58.58,58.64,58.54,58.64,105846.0,43.6892,43.734,43.6594,43.734,105846.0
2016-08-18 15:05:00,58.64,58.71,58.58,58.6,126197.0,43.734,43.7862,43.6892,43.7042,126197.0
2016-08-18 15:10:00,58.6,58.63,58.54,58.63,123166.0,43.7042,43.7265,43.6594,43.7265,123166.0
2016-08-18 15:15:00,58.62,58.63,58.58,58.6,73284.0,43.7191,43.7265,43.6892,43.7042,73284.0
2016-08-18 15:20:00,58.6,58.61,58.58,58.59,65515.0,43.7042,43.7116,43.6892,43.6967,65515.0
2016-08-18 15:25:00,58.59,58.65,58.57,58.62,83322.0,43.6967,43.7414,43.6818,43.7191,83322.0
2016-08-18 15:30:00,58.62,58.63,58.56,58.6,122515.0,43.7191,43.7265,43.6743,43.7042,122515.0
2016-08-18 15:35:00,58.61,58.61,58.56,58.59,110854.0,43.7116,43.7116,43.6743,43.6967,110854.0
2016-08-18 15:40:00,58.59,58.61,58.55,58.56,173014.0,43.6967,43.7116,43.6669,43.6743,173014.0
2016-08-18 15:45:00,58.57,58.6,58.52,58.59,195456.0,43.6818,43.7042,43.6445,43.6967,195456.0
2016-08-18 15:50:00,58.59,58.69,58.56,58.69,314314.0,43.6967,43.7713,43.6743,43.7713,314314.0
2016-08-18 15:55:00,58.69,58.77,58.67,58.7,898390.0,43.7713,43.8309,43.7564,43.7787,898390.0
2016-08-19 09:30:00,58.74,58.87,58.62,58.73,664157.0,43.8086,43.9055,43.7191,43.8011,664157.0
2016-08-19 09:35:00,58.73,58.79,58.57,58.59,106224.0,43.8011,43.8459,43.6818,43.6967,106224.0
2016-08-19 09:40:00,58.59,58.64,58.53,58.58,126094.0,43.6967,43.734,43.6519,43.6892,126094.0
2016-08-19 09:45:00,58.58,58.71,58.57,58.68,154696.0,43.6892,43.7862,43.6818,43.7638,154696.0
2016-08-19 09:50:00,58.67,58.76,58.65,58.75,108337.0,43.7564,43.8235,43.7414,43.816,108337.0
2016-08-19 09:55:00,58.74,58.97,58.71,58.92,159357.0,43.8086,43.9801,43.7862,43.9428,159357.0
2016-08-19 10:00:00,58.92,59.11,58.86,59.03,248770.0,43.9428,44.0845,43.8981,44.0249,248770.0
2016-08-19 10:05:00,59.03,59.15,59.02,59.06,233544.0,44.0249,44.1143,44.0174,44.0472,233544.0
2016-08-19 10:10:00,59.07,59.14,59.05,59.09,131732.0,44.0547,44.1069,44.0398,44.0696,131732.0
2016-08-19 10:15:00,59.1,59.13,59.05,59.09,76334.0,44.0771,44.0994,44.0398,44.0696,76334.0
2016-08-19 10:20:00,59.1,59.14,59.04,59.05,114077.0,44.0771,44.1069,44.0323,44.0398,114077.0
2016-08-19 10:25:00,59.05,59.05,58.91,58.97,157094.0,44.0398,44.0398,43.9354,43.9801,157094.0
2016-08-19 10:30:00,58.98,59.07,58.97,59.0,101130.0,43.9876,44.0547,43.9801,44.0025,101130.0
2016-08-19 10:35:00,59.0,59.0,58.86,58.9,118335.0,44.0025,44.0025,43.8981,43.9279,118335.0
2016-08-19 10:40:00,58.9,58.95,58.87,58.92,88235.0,43.9279,43.9652,43.9055,43.9428,88235.0
2016-08-19 10:45:00,58.91,58.95,58.9,58.92,79298.0,43.9354,43.9652,43.9279,43.9428,79298.0
2016-08-19 10:50:00,58.91,58.95,58.88,58.93,97987.0,43.9354,43.9652,43.913,43.9503,97987.0
2016-08-19 10:55:00,58.93,59.06,58.92,59.05,92586.0,43.9503,44.0472,43.9428,44.0398,92586.0
2016-08-19 11:00:00,59.05,59.12,58.98,58.99,89292.0,44.0398,44.092,43.9876,43.995,89292.0
2016-08-19 11:05:00,58.99,59.07,58.95,59.04,107397.0,43.995,44.0547,43.9652,44.0323,107397.0
2016-08-19 11:10:00,59.03,59.07,59.01,59.03,129029.0,44.0249,44.0547,44.0099,44.0249,129029.0
2016-08-19 11:15:00,59.02,59.03,58.94,59.0,110605.0,44.0174,44.0249,43.9577,44.0025,110605.0
2016-08-19 11:20:00,59.0,59.0,58.91,58.91,54104.0,44.0025,44.0025,43.9354,43.9354,54104.0
2016-08-19 11:25:00,58.91,58.95,58.88,58.9,102824.0,43.9354,43.9652,43.913,43.9279,102824.0
2016-08-19 11:30:00,58.9,58.94,58.87,58.88,101255.0,43.9279,43.9577,43.9055,43.913,101255.0
2016-08-19 11:35:00,58.89,58.92,58.87,58.91,84577.0,43.9204,43.9428,43.9055,43.9354,84577.0
2016-08-19 11:40:00,58.91,58.91,58.85,58.85,110675.0,43.9354,43.9354,43.8906,43.8906,110675.0
2016-08-19 11:45:00,58.85,58.86,58.83,58.84,101083.0,43.8906,43.8981,43.8757,43.8831,101083.0
2016-08-19 11:50:00,58.84,58.89,58.79,58.87,128326.0,43.8831,43.9204,43.8459,43.9055,128326.0
2016-08-19 11:55:00,58.88,58.9,58.85,58.87,56725.0,43.913,43.9279,43.8906,43.9055,56725.0
2016-08-19 12:00:00,58.87,58.9,58.86,58.89,59400.0,43.9055,43.9279,43.8981,43.9204,59400.0
2016-08-19 12:05:00,58.88,58.89,58.85,58.85,61048.0,43.913,43.9204,43.8906,43.8906,61048.0
2016-08-19 12:10:00,58.85,58.87,58.84,58.85,74379.0,43.8906,43.9055,43.8831,43.8906,74379.0
2016-08-19 12:15:00,58.86,58.86,58.81,58.82,89331.0,43.8981,43.8981,43.8608,43.8682,89331.0
2016-08-19 12:20:00,58.81,58.86,58.81,58.85,95385.0,43.8608,43.8981,43.8608,43.8906,95385.0
2016-08-19 12:25:00,58.85,58.89,58.83,58.88,154257.0,43.8906,43.9204,43.8757,43.913,154257.0
2016-08-19 12:30:00,58.87,58.87,58.79,58.8,90422.0,43.9055,43.9055,43.8459,43.8533,90422.0
2016-08-19 12:35:00,58.79,58.81,58.77,58.8,52920.0,43.8459,43.8608,43.8309,43.8533,52920.0
2016-08-19 12:40:00,58.8,58.81,58.72,58.72,82240.0,43.8533,43.8608,43.7937,43.7937,82240.0
2016-08-19 12:45:00,58.72,58.73,58.62,58.66,143705.0,43.7937,43.8011,43.7191,43.7489,143705.0
2016-08-19 12:50:00,58.66,58.67,58.62,58.64,83992.0,43.7489,43.7564,43.7191,43.734,83992.0
2016-08-19 12:55:00,58.63,58.68,58.63,58.66,52760.0,43.7265,43.7638,43.7265,43.7489,52760.0
2016-08-19 13:00:00,58.65,58.67,58.65,58.66,50658.0,43.7414,43.7564,43.7414,43.7489,50658.0
2016-08-19 13:05:00,58.66,58.67,58.65,58.66,33341.0,43.7489,43.7564,43.7414,43.7489,33341.0
2016-08-19 13:10:00,58.67,58.68,58.66,58.67,53709.0,43.7564,43.7638,43.7489,43.7564,53709.0
2016-08-19 13:15:00,58.67,58.71,58.66,58.68,64730.0,43.7564,43.7862,43.7489,43.7638,64730.0
2016-08-19 13:20:00,58.69,58.74,58.67,58.71,55980.0,43.7713,43.8086,43.7564,43.7862,55980.0
2016-08-19 13:25:00,58.72,58.72,58.69,58.7,38822.0,43.7937,43.7937,43.7713,43.7787,38822.0
2016-08-19 13:30:00,58.69,58.7,58.65,58.68,69457.0,43.7713,43.7787,43.7414,43.7638,69457.0
2016-08-19 13:35:00,58.67,58.82,58.67,58.82,117009.0,43.7564,43.8682,43.7564,43.8682,117009.0
2016-08-19 13:40:00,58.82,59.01,58.81,59.0,229697.0,43.8682,44.0099,43.8608,44.0025,229697.0
2016-08-19 13:45:00,59.01,59.03,58.85,59.02,453682.0,44.0099,44.0249,43.8906,44.0174,453682.0
2016-08-19 13:50:00,59.03,59.09,59.03,59.08,92658.0,44.0249,44.0696,44.0249,44.0621,92658.0
2016-08-19 13:55:00,59.09,59.09,58.99,59.02,80409.0,44.0696,44.0696,43.995,44.0174,80409.0
2016-08-19 14:00:00,59.01,59.08,59.0,59.01,87127.0,44.0099,44.0621,44.0025,44.0099,87127.0
2016-08-19 14:05:00,59.0,59.02,58.88,58.89,87822.0,44.0025,44.0174,43.913,43.9204,87822.0
2016-08-19 14:10:00,58.88,58.94,58.85,58.94,125432.0,43.913,43.9577,43.8906,43.9577,125432.0
2016-08-19 14:15:00,58.93,59.03,58.93,59.0,101426.0,43.9503,44.0249,43.9503,44.0025,101426.0
2016-08-19 14:20:00,59.0,59.04,59.0,59.03,63063.0,44.0025,44.0323,44.0025,44.0249,63063.0
2016-08-19 14:25:00,59.04,59.08,59.03,59.03,161346.0,44.0323,44.0621,44.0249,44.0249,161346.0
2016-08-19 14:30:00,59.04,59.07,59.0,59.06,54418.0,44.0323,44.0547,44.0025,44.0472,54418.0
2016-08-19 14:35:00,59.05,59.06,59.02,59.02,49137.0,44.0398,44.0472,44.0174,44.0174,49137.0
2016-08-19 14:40:00,59.03,59.05,59.0,59.05,59091.0,44.0249,44.0398,44.0025,44.0398,59091.0
2016-08-19 14:45:00,59.04,59.05,59.02,59.03,58092.0,44.0323,44.0398,44.0174,44.0249,58092.0
2016-08-19 14:50:00,59.04,59.14,59.02,59.13,125783.0,44.0323,44.1069,44.0174,44.0994,125783.0
2016-08-19 14:55:00,59.14,59.28,59.13,59.23,249508.0,44.1069,44.2113,44.0994,44.174,249508.0
2016-08-19 15:00:00,59.23,59.23,59.13,59.2,134764.0,44.174,44.174,44.0994,44.1516,134764.0
2016-08-19 15:05:00,59.2,59.25,59.19,59.19,163275.0,44.1516,44.1889,44.1442,44.1442,163275.0
2016-08-19 15:10:00,59.2,59.2,59.09,59.09,171955.0,44.1516,44.1516,44.0696,44.0696,171955.0
2016-08-19 15:15:00,59.09,59.12,59.08,59.1,70204.0,44.0696,44.092,44.0621,44.0771,70204.0
2016-08-19 15:20:00,59.1,59.14,59.07,59.1,112815.0,44.0771,44.1069,44.0547,44.0771,112815.0
2016-08-19 15:25:00,59.1,59.12,59.05,59.06,88166.0,44.0771,44.092,44.0398,44.0472,88166.0
2016-08-19 15:30:00,59.07,59.1,59.06,59.06,103771.0,44.0547,44.0771,44.0472,44.0472,103771.0
2016-08-19 15:35:00,59.06,59.08,59.03,59.06,125967.0,44.0472,44.0621,44.0249,44.0472,125967.0
2016-08-19 15:40:00,59.05,59.09,59.04,59.08,170935.0,44.0398,44.0696,44.0323,44.0621,170935.0
2016-08-19 15:45:00,59.09,59.18,59.09,59.16,223273.0,44.0696,44.1367,44.0696,44.1218,223273.0
2016-08-19 15:50:00,59.18,59.24,59.16,59.21,391067.0,44.1367,44.1815,44.1218,44.1591,391067.0
2016-08-19 15:55:00,59.21,59.35,59.2,59.28,1027232.0,44.1591,44.2635,44.1516,44.2113,1027232.0
2016-08-22 09:30:00,59.65,59.65,59.3,59.33,538003.0,44.4872,44.4872,44.2262,44.2486,538003.0
2016-08-22 09:35:00,59.33,59.34,59.19,59.19,217780.0,44.2486,44.256,44.1442,44.1442,217780.0
2016-08-22 09:40:00,59.2,59.26,59.04,59.25,240002.0,44.1516,44.1964,44.0323,44.1889,240002.0
2016-08-22 09:45:00,59.26,59.5,59.23,59.43,253600.0,44.1964,44.3754,44.174,44.3232,253600.0
2016-08-22 09:50:00,59.41,59.5,59.32,59.43,141414.0,44.3083,44.3754,44.2411,44.3232,141414.0
2016-08-22 09:55:00,59.42,59.58,59.4,59.53,167902.0,44.3157,44.435,44.3008,44.3978,167902.0
2016-08-22 10:00:00,59.53,59.54,59.31,59.35,208329.0,44.3978,44.4052,44.2337,44.2635,208329.0
2016-08-22 10:05:00,59.35,59.46,59.34,59.43,118642.0,44.2635,44.3455,44.256,44.3232,118642.0
2016-08-22 10:10:00,59.43,59.44,59.39,59.4,84707.0,44.3232,44.3306,44.2933,44.3008,84707.0
2016-08-22 10:15:00,59.41,59.53,59.41,59.5,84631.0,44.3083,44.3978,44.3083,44.3754,84631.0
2016-08-22 10:20:00,59.5,59.62,59.47,59.61,97186.0,44.3754,44.4649,44.353,44.4574,97186.0
2016-08-22 10:25:00,59.6,59.68,59.59,59.64,219493.0,44.45,44.5096,44.4425,44.4798,219493.0
2016-08-22 10:30:00,59.64,59.65,59.55,59.62,124573.0,44.4798,44.4872,44.4127,44.4649,124573.0
2016-08-22 10:35:00,59.61,59.64,59.57,59.58,164426.0,44.4574,44.4798,44.4276,44.435,164426.0
2016-08-22 10:40:00,59.58,59.58,59.52,59.57,113072.0,44.435,44.435,44.3903,44.4276,113072.0
2016-08-22 10:45:00,59.57,59.59,59.53,59.57,111786.0,44.4276,44.4425,44.3978,44.4276,111786.0
2016-08-22 10:50:00,59.57,59.6,59.5,59.52,184849.0,44.4276,44.45,44.3754,44.3903,184849.0
2016-08-22 10:55:00,59.52,59.58,59.52,59.56,87414.0,44.3903,44.435,44.3903,44.4201,87414.0
2016-08-22 11:00:00,59.56,59.59,59.54,59.58,85941.0,44.4201,44.4425,44.4052,44.435,85941.0
2016-08-22 11:05:00,59.57,59.57,59.52,59.53,129927.0,44.4276,44.4276,44.3903,44.3978,129927.0
2016-08-22 11:10:00,59.53,59.55,59.5,59.53,74880.0,44.3978,44.4127,44.3754,44.3978,74880.0
2016-08-22 11:15:00,59.54,59.55,59.45,59.45,105155.0,44.4052,44.4127,44.3381,44.3381,105155.0
2016-08-22 11:20:00,59.46,59.46,59.4,59.43,82106.0,44.3455,44.3455,44.3008,44.3232,82106.0
2016-08-22 11:25:00,59.42,59.44,59.39,59.41,140540.0,44.3157,44.3306,44.2933,44.3083,140540.0
2016-08-22 11:30:00,59.41,59.41,59.32,59.35,129271.0,44.3083,44.3083,44.2411,44.2635,129271.0
2016-08-22 11:35:00,59.35,59.35,59.25,59.28,86983.0,44.2635,44.2635,44.1889,44.2113,86983.0
2016-08-22 11:40:00,59.28,59.3,59.25,59.26,87222.0,44.2113,44.2262,44.1889,44.1964,87222.0
2016-08-22 11:45:00,59.25,59.27,59.23,59.23,54917.0,44.1889,44.2038,44.174,44.174,54917.0
2016-08-22 11:50:00,59.23,59.24,59.18,59.2,78333.0,44.174,44.1815,44.1367,44.1516,78333.0
2016-08-22 11:55:00,59.2,59.2,59.1,59.11,124343.0,44.1516,44.1516,44.0771,44.0845,124343.0
2016-08-22 12:00:00,59.1,59.14,59.08,59.09,86897.0,44.0771,44.1069,44.0621,44.0696,86897.0
2016-08-22 12:05:00,59.09,59.11,59.08,59.1,39480.0,44.0696,44.0845,44.0621,44.0771,39480.0
2016-08-22 12:10:00,59.11,59.11,59.08,59.1,54120.0,44.0845,44.0845,44.0621,44.0771,54120.0
2016-08-22 12:15:00,59.1,59.1,59.06,59.06,70616.0,44.0771,44.0771,44.0472,44.0472,70616.0
2016-08-22 12:20:00,59.06,59.13,59.05,59.13,121967.0,44.0472,44.0994,44.0398,44.0994,121967.0
2016-08-22 12:25:00,59.13,59.22,59.12,59.19,93906.0,44.0994,44.1666,44.092,44.1442,93906.0
2016-08-22 12:30:00,59.19,59.19,59.12,59.12,63449.0,44.1442,44.1442,44.092,44.092,63449.0
2016-08-22 12:35:00,59.13,59.13,59.1,59.12,63468.0,44.0994,44.0994,44.0771,44.092,63468.0
2016-08-22 12:40:00,59.13,59.19,59.12,59.13,64715.0,44.0994,44.1442,44.092,44.0994,64715.0
2016-08-22 12:45:00,59.13,59.14,59.1,59.11,74599.0,44.0994,44.1069,44.0771,44.0845,74599.0
2016-08-22 12:50:00,59.11,59.16,59.11,59.15,45514.0,44.0845,44.1218,44.0845,44.1143,45514.0
2016-08-22 12:55:00,59.15,59.23,59.14,59.2,134599.0,44.1143,44.174,44.1069,44.1516,134599.0
2016-08-22 13:00:00,59.21,59.26,59.19,59.23,197342.0,44.1591,44.1964,44.1442,44.174,197342.0
2016-08-22 13:05:00,59.24,59.26,59.2,59.21,99953.0,44.1815,44.1964,44.1516,44.1591,99953.0
2016-08-22 13:10:00,59.21,59.25,59.21,59.22,69897.0,44.1591,44.1889,44.1591,44.1666,69897.0
2016-08-22 13:15:00,59.22,59.25,59.17,59.17,119852.0,44.1666,44.1889,44.1293,44.1293,119852.0
2016-08-22 13:20:00,59.18,59.18,59.05,59.05,93903.0,44.1367,44.1367,44.0398,44.0398,93903.0
2016-08-22 13:25:00,59.05,59.08,59.01,59.07,314751.0,44.0398,44.0621,44.0099,44.0547,314751.0
2016-08-22 13:30:00,59.07,59.12,59.05,59.08,134769.0,44.0547,44.092,44.0398,44.0621,134769.0
2016-08-22 13:35:00,59.07,59.15,59.06,59.13,143384.0,44.0547,44.1143,44.0472,44.0994,143384.0
2016-08-22 13:40:00,59.13,59.18,59.12,59.15,85623.0,44.0994,44.1367,44.092,44.1143,85623.0
2016-08-22 13:45:00,59.15,59.24,59.14,59.22,107194.0,44.1143,44.1815,44.1069,44.1666,107194.0
2016-08-22 13:50:00,59.22,59.24,59.2,59.22,66520.0,44.1666,44.1815,44.1516,44.1666,66520.0
2016-08-22 13:55:00,59.22,59.25,59.2,59.21,56540.0,44.1666,44.1889,44.1516,44.1591,56540.0
2016-08-22 14:00:00,59.21,59.27,59.19,59.22,89646.0,44.1591,44.2038,44.1442,44.1666,89646.0
2016-08-22 14:05:00,59.22,59.23,59.21,59.22,56719.0,44.1666,44.174,44.1591,44.1666,56719.0
2016-08-22 14:10:00,59.23,59.27,59.22,59.27,84950.0,44.174,44.2038,44.1666,44.2038,84950.0
2016-08-22 14:15:00,59.26,59.27,59.2,59.21,68889.0,44.1964,44.2038,44.1516,44.1591,68889.0
2016-08-22 14:20:00,59.21,59.22,59.19,59.19,42359.0,44.1591,44.1666,44.1442,44.1442,42359.0
2016-08-22 14:25:00,59.19,59.21,59.15,59.17,87826.0,44.1442,44.1591,44.1143,44.1293,87826.0
2016-08-22 14:30:00,59.17,59.2,59.16,59.18,64767.0,44.1293,44.1516,44.1218,44.1367,64767.0
2016-08-22 14:35:00,59.17,59.18,59.13,59.17,47004.0,44.1293,44.1367,44.0994,44.1293,47004.0
2016-08-22 14:40:00,59.16,59.19,59.16,59.19,53924.0,44.1218,44.1442,44.1218,44.1442,53924.0
2016-08-22 14:45:00,59.19,59.23,59.18,59.19,81970.0,44.1442,44.174,44.1367,44.1442,81970.0
2016-08-22 14:50:00,59.19,59.23,59.17,59.21,93822.0,44.1442,44.174,44.1293,44.1591,93822.0
2016-08-22 14:55:00,59.21,59.24,59.17,59.22,90150.0,44.1591,44.1815,44.1293,44.1666,90150.0
2016-08-22 15:00:00,59.22,59.28,59.22,59.26,51001.0,44.1666,44.2113,44.1666,44.1964,51001.0
2016-08-22 15:05:00,59.26,59.32,59.25,59.32,93919.0,44.1964,44.2411,44.1889,44.2411,93919.0
2016-08-22 15:10:00,59.32,59.36,59.3,59.35,213973.0,44.2411,44.271,44.2262,44.2635,213973.0
2016-08-22 15:15:00,59.34,59.35,59.33,59.34,89030.0,44.256,44.2635,44.2486,44.256,89030.0
2016-08-22 15:20:00,59.35,59.35,59.33,59.35,92004.0,44.2635,44.2635,44.2486,44.2635,92004.0
2016-08-22 15:25:00,59.35,59.39,59.33,59.38,101966.0,44.2635,44.2933,44.2486,44.2859,101966.0
2016-08-22 15:30:00,59.37,59.38,59.32,59.35,142066.0,44.2784,44.2859,44.2411,44.2635,142066.0
2016-08-22 15:35:00,59.35,59.39,59.33,59.35,140728.0,44.2635,44.2933,44.2486,44.2635,140728.0
2016-08-22 15:40:00,59.34,59.4,59.27,59.27,208917.0,44.256,44.3008,44.2038,44.2038,208917.0
2016-08-22 15:45:00,59.28,59.28,59.18,59.22,343865.0,44.2113,44.2113,44.1367,44.1666,343865.0
2016-08-22 15:50:00,59.22,59.28,59.21,59.25,322072.0,44.1666,44.2113,44.1591,44.1889,322072.0
2016-08-22 15:55:00,59.25,59.29,59.24,59.27,581069.0,44.1889,44.2188,44.1815,44.2038,581069.0
2016-08-23 09:30:00,59.51,59.6,59.3,59.51,295873.0,44.3828,44.45,44.2262,44.3828,295873.0
2016-08-23 09:35:00,59.52,59.54,59.36,59.45,133378.0,44.3903,44.4052,44.271,44.3381,133378.0
2016-08-23 09:40:00,59.46,59.54,59.4,59.43,130045.0,44.3455,44.4052,44.3008,44.3232,130045.0
2016-08-23 09:45:00,59.43,59.56,59.41,59.55,91895.0,44.3232,44.4201,44.3083,44.4127,91895.0
2016-08-23 09:50:00,59.54,59.59,59.51,59.55,136076.0,44.4052,44.4425,44.3828,44.4127,136076.0
2016-08-23 09:55:00,59.55,59.55,59.47,59.48,103908.0,44.4127,44.4127,44.353,44.3605,103908.0
2016-08-23 10:00:00,59.48,59.56,59.46,59.55,82973.0,44.3605,44.4201,44.3455,44.4127,82973.0
2016-08-23 10:05:00,59.55,59.56,59.47,59.47,73764.0,44.4127,44.4201,44.353,44.353,73764.0
2016-08-23 10:10:00,59.48,59.55,59.46,59.55,106664.0,44.3605,44.4127,44.3455,44.4127,106664.0
2016-08-23 10:15:00,59.55,59.6,59.53,59.53,118898.0,44.4127,44.45,44.3978,44.3978,118898.0
2016-08-23 10:20:00,59.52,59.59,59.51,59.58,105151.0,44.3903,44.4425,44.3828,44.435,105151.0
2016-08-23 10:25:00,59.59,59.59,59.51,59.53,63316.0,44.4425,44.4425,44.3828,44.3978,63316.0
2016-08-23 10:30:00,59.54,59.57,59.53,59.57,42701.0,44.4052,44.4276,44.3978,44.4276,42701.0
2016-08-23 10:35:00,59.56,59.58,59.53,59.54,60868.0,44.4201,44.435,44.3978,44.4052,60868.0
2016-08-23 10:40:00,59.54,59.57,59.54,59.56,59160.0,44.4052,44.4276,44.4052,44.4201,59160.0
2016-08-23 10:45:00,59.56,59.58,59.54,59.55,59414.0,44.4201,44.435,44.4052,44.4127,59414.0
2016-08-23 10:50:00,59.55,59.58,59.54,59.58,62293.0,44.4127,44.435,44.4052,44.435,62293.0
2016-08-23 10:55:00,59.58,59.67,59.57,59.67,156689.0,44.435,44.5022,44.4276,44.5022,156689.0
2016-08-23 11:00:00,59.67,59.68,59.63,59.65,102248.0,44.5022,44.5096,44.4723,44.4872,102248.0
2016-08-23 11:05:00,59.65,59.68,59.63,59.68,67432.0,44.4872,44.5096,44.4723,44.5096,67432.0
2016-08-23 11:10:00,59.68,59.7,59.64,59.67,80662.0,44.5096,44.5245,44.4798,44.5022,80662.0
2016-08-23 11:15:00,59.68,59.68,59.64,59.68,72569.0,44.5096,44.5096,44.4798,44.5096,72569.0
2016-08-23 11:20:00,59.68,59.7,59.64,59.7,60147.0,44.5096,44.5245,44.4798,44.5245,60147.0
2016-08-23 11:25:00,59.7,59.82,59.69,59.79,218285.0,44.5245,44.614,44.5171,44.5917,218285.0
2016-08-23 11:30:00,59.79,59.79,59.7,59.77,102126.0,44.5917,44.5917,44.5245,44.5767,102126.0
2016-08-23 11:35:00,59.77,59.84,59.76,59.84,106837.0,44.5767,44.629,44.5693,44.629,106837.0
2016-08-23 11:40:00,59.84,59.9,59.83,59.9,132882.0,44.629,44.6737,44.6215,44.6737,132882.0
2016-08-23 11:45:00,59.89,59.9,59.84,59.84,116716.0,44.6662,44.6737,44.629,44.629,116716.0
2016-08-23 11:50:00,59.85,59.87,59.78,59.84,74766.0,44.6364,44.6513,44.5842,44.629,74766.0
2016-08-23 11:55:00,59.84,59.85,59.74,59.76,154113.0,44.629,44.6364,44.5544,44.5693,154113.0
2016-08-23 12:00:00,59.75,59.75,59.68,59.73,96711.0,44.5618,44.5618,44.5096,44.5469,96711.0
2016-08-23 12:05:00,59.74,59.78,59.73,59.75,73761.0,44.5544,44.5842,44.5469,44.5618,73761.0
2016-08-23 12:10:00,59.75,59.77,59.71,59.76,84047.0,44.5618,44.5767,44.532,44.5693,84047.0
2016-08-23 12:15:00,59.76,59.79,59.74,59.78,65005.0,44.5693,44.5917,44.5544,44.5842,65005.0
2016-08-23 12:20:00,59.79,59.82,59.76,59.76,95982.0,44.5917,44.614,44.5693,44.5693,95982.0
2016-08-23 12:25:00,59.76,59.78,59.74,59.76,102300.0,44.5693,44.5842,44.5544,44.5693,102300.0
2016-08-23 12:30:00,59.76,59.82,59.74,59.81,126852.0,44.5693,44.614,44.5544,44.6066,126852.0
2016-08-23 12:35:00,59.81,59.84,59.78,59.81,76173.0,44.6066,44.629,44.5842,44.6066,76173.0
2016-08-23 12:40:00,59.82,59.84,59.78,59.8,60892.0,44.614,44.629,44.5842,44.5991,60892.0
2016-08-23 12:45:00,59.8,59.82,59.76,59.82,61484.0,44.5991,44.614,44.5693,44.614,61484.0
2016-08-23 12:50:00,59.82,59.84,59.73,59.77,131348.0,44.614,44.629,44.5469,44.5767,131348.0
2016-08-23 12:55:00,59.77,59.78,59.74,59.78,46491.0,44.5767,44.5842,44.5544,44.5842,46491.0
2016-08-23 13:00:00,59.77,59.78,59.69,59.69,59119.0,44.5767,44.5842,44.5171,44.5171,59119.0
2016-08-23 13:05:00,59.69,59.72,59.65,59.66,53129.0,44.5171,44.5395,44.4872,44.4947,53129.0
2016-08-23 13:10:00,59.66,59.74,59.65,59.72,78039.0,44.4947,44.5544,44.4872,44.5395,78039.0
2016-08-23 13:15:00,59.72,59.73,59.69,59.71,55219.0,44.5395,44.5469,44.5171,44.532,55219.0
2016-08-23 13:20:00,59.71,59.73,59.68,59.68,47685.0,44.532,44.5469,44.5096,44.5096,47685.0
2016-08-23 13:25:00,59.69,59.69,59.64,59.65,74197.0,44.5171,44.5171,44.4798,44.4872,74197.0
2016-08-23 13:30:00,59.65,59.67,59.62,59.67,67419.0,44.4872,44.5022,44.4649,44.5022,67419.0
2016-08-23 13:35:00,59.67,59.69,59.62,59.62,53040.0,44.5022,44.5171,44.4649,44.4649,53040.0
2016-08-23 13:40:00,59.62,59.65,59.61,59.62,49511.0,44.4649,44.4872,44.4574,44.4649,49511.0
2016-08-23 13:45:00,59.63,59.67,59.6,59.66,68452.0,44.4723,44.5022,44.45,44.4947,68452.0
2016-08-23 13:50:00,59.67,59.67,59.64,59.67,52419.0,44.5022,44.5022,44.4798,44.5022,52419.0
2016-08-23 13:55:00,59.67,59.7,59.64,59.69,73585.0,44.5022,44.5245,44.4798,44.5171,73585.0
2016-08-23 14:00:00,59.7,59.71,59.65,59.7,88603.0,44.5245,44.532,44.4872,44.5245,88603.0
2016-08-23 14:05:00,59.71,59.8,59.71,59.78,132855.0,44.532,44.5991,44.532,44.5842,132855.0
2016-08-23 14:10:00,59.78,59.82,59.77,59.8,89670.0,44.5842,44.614,44.5767,44.5991,89670.0
2016-08-23 14:15:00,59.79,59.81,59.77,59.78,51786.0,44.5917,44.6066,44.5767,44.5842,51786.0
2016-08-23 14:20:00,59.79,59.84,59.78,59.83,114069.0,44.5917,44.629,44.5842,44.6215,114069.0
2016-08-23 14:25:00,59.83,59.89,59.82,59.88,90667.0,44.6215,44.6662,44.614,44.6588,90667.0
2016-08-23 14:30:00,59.88,59.88,59.84,59.88,73786.0,44.6588,44.6588,44.629,44.6588,73786.0
2016-08-23 14:35:00,59.88,59.9,59.87,59.88,51188.0,44.6588,44.6737,44.6513,44.6588,51188.0
2016-08-23 14:40:00,59.88,59.91,59.88,59.89,70550.0,44.6588,44.6812,44.6588,44.6662,70550.0
2016-08-23 14:45:00,59.89,59.9,59.87,59.89,55049.0,44.6662,44.6737,44.6513,44.6662,55049.0
2016-08-23 14:50:00,59.89,59.9,59.87,59.88,104336.0,44.6662,44.6737,44.6513,44.6588,104336.0
2016-08-23 14:55:00,59.88,59.89,59.85,59.89,69562.0,44.6588,44.6662,44.6364,44.6662,69562.0
2016-08-23 15:00:00,59.88,59.91,59.85,59.91,102226.0,44.6588,44.6812,44.6364,44.6812,102226.0
2016-08-23 15:05:00,59.91,59.97,59.88,59.95,218447.0,44.6812,44.7259,44.6588,44.711,218447.0
2016-08-23 15:10:00,59.96,60.03,59.94,60.02,213577.0,44.7184,44.7707,44.7035,44.7632,213577.0
2016-08-23 15:15:00,60.02,60.02,59.97,59.99,111262.0,44.7632,44.7632,44.7259,44.7408,111262.0
2016-08-23 15:20:00,59.99,60.04,59.99,60.04,112971.0,44.7408,44.7781,44.7408,44.7781,112971.0
2016-08-23 15:25:00,60.04,60.04,59.99,60.0,98946.0,44.7781,44.7781,44.7408,44.7483,98946.0
2016-08-23 15:30:00,59.99,60.0,59.98,59.99,125251.0,44.7408,44.7483,44.7334,44.7408,125251.0
2016-08-23 15:35:00,59.99,60.01,59.98,59.99,203132.0,44.7408,44.7557,44.7334,44.7408,203132.0
2016-08-23 15:40:00,60.0,60.01,59.97,59.98,196316.0,44.7483,44.7557,44.7259,44.7334,196316.0
2016-08-23 15:45:00,59.98,59.98,59.9,59.9,208339.0,44.7334,44.7334,44.6737,44.6737,208339.0
2016-08-23 15:50:00,59.9,59.91,59.84,59.84,260854.0,44.6737,44.6812,44.629,44.629,260854.0
2016-08-23 15:55:00,59.85,59.9,59.83,59.87,605393.0,44.6364,44.6737,44.6215,44.6513,605393.0
2016-08-24 09:30:00,59.83,60.0,59.8,59.92,302575.0,44.6215,44.7483,44.5991,44.6886,302575.0
2016-08-24 09:35:00,59.91,59.99,59.85,59.88,226287.0,44.6812,44.7408,44.6364,44.6588,226287.0
2016-08-24 09:40:00,59.88,59.92,59.82,59.82,111896.0,44.6588,44.6886,44.614,44.614,111896.0
2016-08-24 09:45:00,59.82,59.82,59.58,59.58,193085.0,44.614,44.614,44.435,44.435,193085.0
2016-08-24 09:50:00,59.58,59.67,59.56,59.61,176211.0,44.435,44.5022,44.4201,44.4574,176211.0
2016-08-24 09:55:00,59.61,59.92,59.57,59.89,144873.0,44.4574,44.6886,44.4276,44.6662,144873.0
2016-08-24 10:00:00,59.89,59.9,59.61,59.62,86349.0,44.6662,44.6737,44.4574,44.4649,86349.0
2016-08-24 10:05:00,59.61,59.69,59.53,59.67,215277.0,44.4574,44.5171,44.3978,44.5022,215277.0
2016-08-24 10:10:00,59.67,59.69,59.57,59.65,143281.0,44.5022,44.5171,44.4276,44.4872,143281.0
2016-08-24 10:15:00,59.64,59.65,59.57,59.58,90950.0,44.4798,44.4872,44.4276,44.435,90950.0
2016-08-24 10:20:00,59.57,59.65,59.57,59.6,86219.0,44.4276,44.4872,44.4276,44.45,86219.0
2016-08-24 10:25:00,59.6,59.7,59.59,59.66,94231.0,44.45,44.5245,44.4425,44.4947,94231.0
2016-08-24 10:30:00,59.65,59.68,59.64,59.68,67236.0,44.4872,44.5096,44.4798,44.5096,67236.0
2016-08-24 10:35:00,59.68,59.69,59.63,59.67,104887.0,44.5096,44.5171,44.4723,44.5022,104887.0
2016-08-24 10:40:00,59.66,59.66,59.6,59.61,75512.0,44.4947,44.4947,44.45,44.4574,75512.0
2016-08-24 10:45:00,59.61,59.62,59.51,59.53,112168.0,44.4574,44.4649,44.3828,44.3978,112168.0
2016-08-24 10:50:00,59.53,59.63,59.52,59.63,70719.0,44.3978,44.4723,44.3903,44.4723,70719.0
2016-08-24 10:55:00,59.62,59.72,59.61,59.71,281657.0,44.4649,44.5395,44.4574,44.532,281657.0
2016-08-24 11:00:00,59.69,59.69,59.62,59.66,73864.0,44.5171,44.5171,44.4649,44.4947,73864.0
2016-08-24 11:05:00,59.66,59.67,59.57,59.59,122147.0,44.4947,44.5022,44.4276,44.4425,122147.0
2016-08-24 11:10:00,59.6,59.6,59.53,59.54,68772.0,44.45,44.45,44.3978,44.4052,68772.0
2016-08-24 11:15:00,59.55,59.61,59.54,59.56,84861.0,44.4127,44.4574,44.4052,44.4201,84861.0
2016-08-24 11:20:00,59.56,59.58,59.54,59.55,63491.0,44.4201,44.435,44.4052,44.4127,63491.0
2016-08-24 11:25:00,59.55,59.58,59.54,59.57,49362.0,44.4127,44.435,44.4052,44.4276,49362.0
2016-08-24 11:30:00,59.57,59.64,59.56,59.64,68326.0,44.4276,44.4798,44.4201,44.4798,68326.0
2016-08-24 11:35:00,59.64,59.65,59.58,59.61,86771.0,44.4798,44.4872,44.435,44.4574,86771.0
2016-08-24 11:40:00,59.62,59.62,59.57,59.62,116377.0,44.4649,44.4649,44.4276,44.4649,116377.0
2016-08-24 11:45:00,59.62,59.69,59.61,59.67,148644.0,44.4649,44.5171,44.4574,44.5022,148644.0
2016-08-24 11:50:00,59.67,59.67,59.64,59.65,32775.0,44.5022,44.5022,44.4798,44.4872,32775.0
2016-08-24 11:55:00,59.65,59.74,59.64,59.74,187971.0,44.4872,44.5544,44.4798,44.5544,187971.0
2016-08-24 12:00:00,59.74,59.74,59.68,59.72,101599.0,44.5544,44.5544,44.5096,44.5395,101599.0
2016-08-24 12:05:00,59.73,59.83,59.72,59.83,109848.0,44.5469,44.6215,44.5395,44.6215,109848.0
2016-08-24 12:10:00,59.84,59.89,59.83,59.86,151267.0,44.629,44.6662,44.6215,44.6439,151267.0
2016-08-24 12:15:00,59.85,59.86,59.77,59.8,102838.0,44.6364,44.6439,44.5767,44.5991,102838.0
2016-08-24 12:20:00,59.79,59.8,59.78,59.78,104585.0,44.5917,44.5991,44.5842,44.5842,104585.0
2016-08-24 12:25:00,59.78,59.8,59.76,59.78,115372.0,44.5842,44.5991,44.5693,44.5842,115372.0
2016-08-24 12:30:00,59.77,59.81,59.77,59.78,89132.0,44.5767,44.6066,44.5767,44.5842,89132.0
2016-08-24 12:35:00,59.78,59.83,59.75,59.82,115078.0,44.5842,44.6215,44.5618,44.614,115078.0
2016-08-24 12:40:00,59.83,59.84,59.8,59.83,129844.0,44.6215,44.629,44.5991,44.6215,129844.0
2016-08-24 12:45:00,59.83,59.87,59.82,59.86,151494.0,44.6215,44.6513,44.614,44.6439,151494.0
2016-08-24 12:50:00,59.85,59.86,59.82,59.85,53582.0,44.6364,44.6439,44.614,44.6364,53582.0
2016-08-24 12:55:00,59.85,59.86,59.83,59.85,53505.0,44.6364,44.6439,44.6215,44.6364,53505.0
2016-08-24 13:00:00,59.85,59.86,59.82,59.82,36847.0,44.6364,44.6439,44.614,44.614,36847.0
2016-08-24 13:05:00,59.82,59.86,59.8,59.83,84926.0,44.614,44.6439,44.5991,44.6215,84926.0
2016-08-24 13:10:00,59.82,59.82,59.73,59.77,55354.0,44.614,44.614,44.5469,44.5767,55354.0
2016-08-24 13:15:00,59.77,59.8,59.76,59.76,39136.0,44.5767,44.5991,44.5693,44.5693,39136.0
2016-08-24 13:20:00,59.76,59.76,59.68,59.7,61398.0,44.5693,44.5693,44.5096,44.5245,61398.0
2016-08-24 13:25:00,59.7,59.71,59.66,59.68,47508.0,44.5245,44.532,44.4947,44.5096,47508.0
2016-08-24 13:30:00,59.68,59.73,59.67,59.71,86908.0,44.5096,44.5469,44.5022,44.532,86908.0
2016-08-24 13:35:00,59.71,59.74,59.65,59.66,109198.0,44.532,44.5544,44.4872,44.4947,109198.0
2016-08-24 13:40:00,59.66,59.66,59.62,59.64,55866.0,44.4947,44.4947,44.4649,44.4798,55866.0
2016-08-24 13:45:00,59.64,59.67,59.62,59.65,81080.0,44.4798,44.5022,44.4649,44.4872,81080.0
2016-08-24 13:50:00,59.65,59.69,59.59,59.59,300704.0,44.4872,44.5171,44.4425,44.4425,300704.0
2016-08-24 13:55:00,59.59,59.6,59.49,59.5,213052.0,44.4425,44.45,44.3679,44.3754,213052.0
2016-08-24 14:00:00,59.49,59.5,59.4,59.41,115386.0,44.3679,44.3754,44.3008,44.3083,115386.0
2016-08-24 14:05:00,59.4,59.41,59.28,59.31,182511.0,44.3008,44.3083,44.2113,44.2337,182511.0
2016-08-24 14:10:00,59.32,59.36,59.31,59.35,179929.0,44.2411,44.271,44.2337,44.2635,179929.0
2016-08-24 14:15:00,59.35,59.38,59.33,59.34,206409.0,44.2635,44.2859,44.2486,44.256,206409.0
2016-08-24 14:20:00,59.34,59.36,59.22,59.23,180784.0,44.256,44.271,44.1666,44.174,180784.0
2016-08-24 14:25:00,59.23,59.24,59.1,59.11,152275.0,44.174,44.1815,44.0771,44.0845,152275.0
2016-08-24 14:30:00,59.11,59.11,59.01,59.02,166042.0,44.0845,44.0845,44.0099,44.0174,166042.0
2016-08-24 14:35:00,59.02,59.02,58.87,58.88,260864.0,44.0174,44.0174,43.9055,43.913,260864.0
2016-08-24 14:40:00,58.88,58.89,58.81,58.85,182515.0,43.913,43.9204,43.8608,43.8906,182515.0
2016-08-24 14:45:00,58.84,58.93,58.84,58.88,113530.0,43.8831,43.9503,43.8831,43.913,113530.0
2016-08-24 14:50:00,58.89,58.9,58.84,58.86,94729.0,43.9204,43.9279,43.8831,43.8981,94729.0
2016-08-24 14:55:00,58.85,58.89,58.83,58.85,117940.0,43.8906,43.9204,43.8757,43.8906,117940.0
2016-08-24 15:00:00,58.85,58.85,58.75,58.75,206904.0,43.8906,43.8906,43.816,43.816,206904.0
2016-08-24 15:05:00,58.75,58.76,58.53,58.55,234371.0,43.816,43.8235,43.6519,43.6669,234371.0
2016-08-24 15:10:00,58.54,58.66,58.52,58.56,200779.0,43.6594,43.7489,43.6445,43.6743,200779.0
2016-08-24 15:15:00,58.57,58.64,58.54,58.57,192416.0,43.6818,43.734,43.6594,43.6818,192416.0
2016-08-24 15:20:00,58.57,58.64,58.53,58.59,205779.0,43.6818,43.734,43.6519,43.6967,205779.0
2016-08-24 15:25:00,58.6,58.63,58.56,58.57,136680.0,43.7042,43.7265,43.6743,43.6818,136680.0
2016-08-24 15:30:00,58.57,58.67,58.56,58.66,152434.0,43.6818,43.7564,43.6743,43.7489,152434.0
2016-08-24 15:35:00,58.66,58.66,58.53,58.54,244465.0,43.7489,43.7489,43.6519,43.6594,244465.0
2016-08-24 15:40:00,58.53,58.55,58.42,58.47,436217.0,43.6519,43.6669,43.5699,43.6072,436217.0
2016-08-24 15:45:00,58.46,58.47,58.4,58.42,252282.0,43.5997,43.6072,43.555,43.5699,252282.0
2016-08-24 15:50:00,58.42,58.52,58.41,58.52,453586.0,43.5699,43.6445,43.5625,43.6445,453586.0
2016-08-24 15:55:00,58.52,58.62,58.5,58.61,632133.0,43.6445,43.7191,43.6296,43.7116,632133.0
2016-08-25 09:30:00,58.59,58.87,58.59,58.67,193089.0,43.6967,43.9055,43.6967,43.7564,193089.0
2016-08-25 09:35:00,58.68,58.92,58.56,58.86,136898.0,43.7638,43.9428,43.6743,43.8981,136898.0
2016-08-25 09:40:00,58.88,58.9,58.72,58.9,97066.0,43.913,43.9279,43.7937,43.9279,97066.0
2016-08-25 09:45:00,58.9,58.93,58.77,58.77,85563.0,43.9279,43.9503,43.8309,43.8309,85563.0
2016-08-25 09:50:00,58.77,58.83,58.72,58.75,118235.0,43.8309,43.8757,43.7937,43.816,118235.0
2016-08-25 09:55:00,58.75,58.77,58.67,58.73,124179.0,43.816,43.8309,43.7564,43.8011,124179.0
2016-08-25 10:00:00,58.73,59.04,58.72,58.91,187190.0,43.8011,44.0323,43.7937,43.9354,187190.0
2016-08-25 10:05:00,58.91,58.96,58.79,58.91,118837.0,43.9354,43.9726,43.8459,43.9354,118837.0
2016-08-25 10:10:00,58.9,58.91,58.8,58.82,87190.0,43.9279,43.9354,43.8533,43.8682,87190.0
2016-08-25 10:15:00,58.81,58.85,58.72,58.82,91947.0,43.8608,43.8906,43.7937,43.8682,91947.0
2016-08-25 10:20:00,58.82,59.09,58.79,59.03,111622.0,43.8682,44.0696,43.8459,44.0249,111622.0
2016-08-25 10:25:00,59.03,59.06,58.94,59.05,74586.0,44.0249,44.0472,43.9577,44.0398,74586.0
2016-08-25 10:30:00,59.05,59.13,59.03,59.07,101312.0,44.0398,44.0994,44.0249,44.0547,101312.0
2016-08-25 10:35:00,59.06,59.08,58.96,59.01,58574.0,44.0472,44.0621,43.9726,44.0099,58574.0
2016-08-25 10:40:00,59.01,59.12,59.01,59.11,49228.0,44.0099,44.092,44.0099,44.0845,49228.0
2016-08-25 10:45:00,59.11,59.13,59.03,59.05,89877.0,44.0845,44.0994,44.0249,44.0398,89877.0
2016-08-25 10:50:00,59.05,59.13,59.04,59.09,83850.0,44.0398,44.0994,44.0323,44.0696,83850.0
2016-08-25 10:55:00,59.08,59.15,59.04,59.08,62391.0,44.0621,44.1143,44.0323,44.0621,62391.0
2016-08-25 11:00:00,59.08,59.24,59.07,59.24,129304.0,44.0621,44.1815,44.0547,44.1815,129304.0
2016-08-25 11:05:00,59.24,59.24,59.13,59.19,89236.0,44.1815,44.1815,44.0994,44.1442,89236.0
2016-08-25 11:10:00,59.18,59.19,59.1,59.16,57776.0,44.1367,44.1442,44.0771,44.1218,57776.0
2016-08-25 11:15:00,59.15,59.21,59.12,59.2,58104.0,44.1143,44.1591,44.092,44.1516,58104.0
2016-08-25 11:20:00,59.2,59.23,59.16,59.16,58780.0,44.1516,44.174,44.1218,44.1218,58780.0
2016-08-25 11:25:00,59.15,59.21,59.13,59.19,115584.0,44.1143,44.1591,44.0994,44.1442,115584.0
2016-08-25 11:30:00,59.18,59.3,59.18,59.26,105390.0,44.1367,44.2262,44.1367,44.1964,105390.0
2016-08-25 11:35:00,59.26,59.31,59.24,59.27,71533.0,44.1964,44.2337,44.1815,44.2038,71533.0
2016-08-25 11:40:00,59.26,59.3,59.26,59.28,53596.0,44.1964,44.2262,44.1964,44.2113,53596.0
2016-08-25 11:45:00,59.28,59.37,59.24,59.37,71094.0,44.2113,44.2784,44.1815,44.2784,71094.0
2016-08-25 11:50:00,59.37,59.41,59.36,59.37,198897.0,44.2784,44.3083,44.271,44.2784,198897.0
2016-08-25 11:55:00,59.38,59.38,59.31,59.32,61549.0,44.2859,44.2859,44.2337,44.2411,61549.0
2016-08-25 12:00:00,59.32,59.34,59.28,59.28,50854.0,44.2411,44.256,44.2113,44.2113,50854.0
2016-08-25 12:05:00,59.28,59.28,59.22,59.26,51004.0,44.2113,44.2113,44.1666,44.1964,51004.0
2016-08-25 12:10:00,59.25,59.28,59.24,59.28,65536.0,44.1889,44.2113,44.1815,44.2113,65536.0
2016-08-25 12:15:00,59.27,59.3,59.25,59.26,55225.0,44.2038,44.2262,44.1889,44.1964,55225.0
2016-08-25 12:20:00,59.25,59.25,59.2,59.22,41270.0,44.1889,44.1889,44.1516,44.1666,41270.0
2016-08-25 12:25:00,59.23,59.23,59.15,59.15,45942.0,44.174,44.174,44.1143,44.1143,45942.0
2016-08-25 12:30:00,59.15,59.25,59.15,59.21,68976.0,44.1143,44.1889,44.1143,44.1591,68976.0
2016-08-25 12:35:00,59.21,59.22,59.17,59.18,43154.0,44.1591,44.1666,44.1293,44.1367,43154.0
2016-08-25 12:40:00,59.17,59.35,59.16,59.33,129840.0,44.1293,44.2635,44.1218,44.2486,129840.0
2016-08-25 12:45:00,59.33,59.36,59.18,59.18,101174.0,44.2486,44.271,44.1367,44.1367,101174.0
2016-08-25 12:50:00,59.18,59.19,59.08,59.08,143819.0,44.1367,44.1442,44.0621,44.0621,143819.0
2016-08-25 12:55:00,59.08,59.12,59.02,59.08,71045.0,44.0621,44.092,44.0174,44.0621,71045.0
2016-08-25 13:00:00,59.06,59.12,59.06,59.08,42698.0,44.0472,44.092,44.0472,44.0621,42698.0
2016-08-25 13:05:00,59.08,59.12,59.05,59.05,53401.0,44.0621,44.092,44.0398,44.0398,53401.0
2016-08-25 13:10:00,59.05,59.06,59.0,59.0,52192.0,44.0398,44.0472,44.0025,44.0025,52192.0
2016-08-25 13:15:00,59.0,59.0,58.92,58.97,64286.0,44.0025,44.0025,43.9428,43.9801,64286.0
2016-08-25 13:20:00,58.97,59.02,58.94,59.01,59731.0,43.9801,44.0174,43.9577,44.0099,59731.0
2016-08-25 13:25:00,59.0,59.17,58.99,59.12,141276.0,44.0025,44.1293,43.995,44.092,141276.0
2016-08-25 13:30:00,59.13,59.13,58.98,58.99,58925.0,44.0994,44.0994,43.9876,43.995,58925.0
2016-08-25 13:35:00,58.98,59.03,58.94,58.97,64925.0,43.9876,44.0249,43.9577,43.9801,64925.0
2016-08-25 13:40:00,58.96,58.96,58.85,58.89,64224.0,43.9726,43.9726,43.8906,43.9204,64224.0
2016-08-25 13:45:00,58.89,58.91,58.79,58.81,53131.0,43.9204,43.9354,43.8459,43.8608,53131.0
2016-08-25 13:50:00,58.8,58.82,58.77,58.79,45722.0,43.8533,43.8682,43.8309,43.8459,45722.0
2016-08-25 13:55:00,58.78,58.83,58.76,58.81,52937.0,43.8384,43.8757,43.8235,43.8608,52937.0
2016-08-25 14:00:00,58.81,58.83,58.78,58.81,36098.0,43.8608,43.8757,43.8384,43.8608,36098.0
2016-08-25 14:05:00,58.82,58.82,58.7,58.76,53648.0,43.8682,43.8682,43.7787,43.8235,53648.0
2016-08-25 14:10:00,58.75,58.75,58.71,58.73,70393.0,43.816,43.816,43.7862,43.8011,70393.0
2016-08-25 14:15:00,58.73,58.73,58.62,58.66,67592.0,43.8011,43.8011,43.7191,43.7489,67592.0
2016-08-25 14:20:00,58.65,58.65,58.58,58.6,98306.0,43.7414,43.7414,43.6892,43.7042,98306.0
2016-08-25 14:25:00,58.6,58.63,58.56,58.58,91611.0,43.7042,43.7265,43.6743,43.6892,91611.0
2016-08-25 14:30:00,58.58,58.61,58.55,58.55,88889.0,43.6892,43.7116,43.6669,43.6669,88889.0
2016-08-25 14:35:00,58.55,58.56,58.51,58.51,245442.0,43.6669,43.6743,43.637,43.637,245442.0
2016-08-25 14:40:00,58.52,58.57,58.51,58.55,92906.0,43.6445,43.6818,43.637,43.6669,92906.0
2016-08-25 14:45:00,58.55,58.56,58.5,58.51,97587.0,43.6669,43.6743,43.6296,43.637,97587.0
2016-08-25 14:50:00,58.52,58.52,58.44,58.45,179239.0,43.6445,43.6445,43.5848,43.5923,179239.0
2016-08-25 14:55:00,58.45,58.48,58.38,58.46,116609.0,43.5923,43.6147,43.5401,43.5997,116609.0
2016-08-25 15:00:00,58.46,58.46,58.39,58.43,78432.0,43.5997,43.5997,43.5475,43.5774,78432.0
2016-08-25 15:05:00,58.42,58.48,58.36,58.45,121266.0,43.5699,43.6147,43.5252,43.5923,121266.0
2016-08-25 15:10:00,58.45,58.51,58.45,58.48,76847.0,43.5923,43.637,43.5923,43.6147,76847.0
2016-08-25 15:15:00,58.48,58.63,58.47,58.57,160109.0,43.6147,43.7265,43.6072,43.6818,160109.0
2016-08-25 15:20:00,58.56,58.62,58.55,58.62,91661.0,43.6743,43.7191,43.6669,43.7191,91661.0
2016-08-25 15:25:00,58.63,58.7,58.61,58.62,91151.0,43.7265,43.7787,43.7116,43.7191,91151.0
2016-08-25 15:30:00,58.62,58.74,58.56,58.66,107219.0,43.7191,43.8086,43.6743,43.7489,107219.0
2016-08-25 15:35:00,58.67,58.71,58.64,58.68,93681.0,43.7564,43.7862,43.734,43.7638,93681.0
2016-08-25 15:40:00,58.67,58.68,58.6,58.66,145030.0,43.7564,43.7638,43.7042,43.7489,145030.0
2016-08-25 15:45:00,58.66,58.68,58.63,58.68,111733.0,43.7489,43.7638,43.7265,43.7638,111733.0
2016-08-25 15:50:00,58.68,58.72,58.61,58.72,183441.0,43.7638,43.7937,43.7116,43.7937,183441.0
2016-08-25 15:55:00,58.72,58.77,58.64,58.77,802247.0,43.7937,43.8309,43.734,43.8309,802247.0
2016-08-26 09:30:00,58.76,58.94,58.67,58.8,200728.0,43.8235,43.9577,43.7564,43.8533,200728.0
2016-08-26 09:35:00,58.78,58.98,58.75,58.85,115476.0,43.8384,43.9876,43.816,43.8906,115476.0
2016-08-26 09:40:00,58.85,58.89,58.74,58.79,127848.0,43.8906,43.9204,43.8086,43.8459,127848.0
2016-08-26 09:45:00,58.79,58.88,58.74,58.78,106592.0,43.8459,43.913,43.8086,43.8384,106592.0
2016-08-26 09:50:00,58.75,58.87,58.72,58.86,76137.0,43.816,43.9055,43.7937,43.8981,76137.0
2016-08-26 09:55:00,58.87,58.87,58.74,58.75,44794.0,43.9055,43.9055,43.8086,43.816,44794.0
2016-08-26 10:00:00,58.75,58.94,58.54,58.9,148118.0,43.816,43.9577,43.6594,43.9279,148118.0
2016-08-26 10:05:00,58.9,59.01,58.85,58.99,163297.0,43.9279,44.0099,43.8906,43.995,163297.0
2016-08-26 10:10:00,58.99,59.15,58.98,59.13,118138.0,43.995,44.1143,43.9876,44.0994,118138.0
2016-08-26 10:15:00,59.14,59.4,59.14,59.3,114177.0,44.1069,44.3008,44.1069,44.2262,114177.0
2016-08-26 10:20:00,59.32,59.34,59.12,59.17,72420.0,44.2411,44.256,44.092,44.1293,72420.0
2016-08-26 10:25:00,59.18,59.24,59.13,59.15,110711.0,44.1367,44.1815,44.0994,44.1143,110711.0
2016-08-26 10:30:00,59.14,59.28,59.12,59.23,221727.0,44.1069,44.2113,44.092,44.174,221727.0
2016-08-26 10:35:00,59.23,59.25,59.12,59.22,88824.0,44.174,44.1889,44.092,44.1666,88824.0
2016-08-26 10:40:00,59.22,59.24,59.18,59.18,54350.0,44.1666,44.1815,44.1367,44.1367,54350.0
2016-08-26 10:45:00,59.19,59.27,59.16,59.22,59034.0,44.1442,44.2038,44.1218,44.1666,59034.0
2016-08-26 10:50:00,59.21,59.31,59.19,59.31,44634.0,44.1591,44.2337,44.1442,44.2337,44634.0
2016-08-26 10:55:00,59.31,59.37,59.3,59.35,64981.0,44.2337,44.2784,44.2262,44.2635,64981.0
2016-08-26 11:00:00,59.36,59.36,59.24,59.25,68088.0,44.271,44.271,44.1815,44.1889,68088.0
2016-08-26 11:05:00,59.24,59.29,59.22,59.22,58640.0,44.1815,44.2188,44.1666,44.1666,58640.0
2016-08-26 11:10:00,59.23,59.24,59.18,59.21,71018.0,44.174,44.1815,44.1367,44.1591,71018.0
2016-08-26 11:15:00,59.21,59.28,59.2,59.21,66303.0,44.1591,44.2113,44.1516,44.1591,66303.0
2016-08-26 11:20:00,59.21,59.23,59.18,59.2,51035.0,44.1591,44.174,44.1367,44.1516,51035.0
2016-08-26 11:25:00,59.2,59.23,59.17,59.23,46114.0,44.1516,44.174,44.1293,44.174,46114.0
2016-08-26 11:30:00,59.23,59.25,59.19,59.19,50859.0,44.174,44.1889,44.1442,44.1442,50859.0
2016-08-26 11:35:00,59.19,59.23,59.13,59.19,90247.0,44.1442,44.174,44.0994,44.1442,90247.0
2016-08-26 11:40:00,59.19,59.19,59.0,59.02,71709.0,44.1442,44.1442,44.0025,44.0174,71709.0
2016-08-26 11:45:00,59.02,59.04,59.0,59.02,36703.0,44.0174,44.0323,44.0025,44.0174,36703.0
2016-08-26 11:50:00,59.01,59.01,58.77,58.89,63311.0,44.0099,44.0099,43.8309,43.9204,63311.0
2016-08-26 11:55:00,58.89,58.92,58.86,58.89,44403.0,43.9204,43.9428,43.8981,43.9204,44403.0
2016-08-26 12:00:00,58.89,58.89,58.78,58.83,61358.0,43.9204,43.9204,43.8384,43.8757,61358.0
2016-08-26 12:05:00,58.83,58.84,58.65,58.72,83679.0,43.8757,43.8831,43.7414,43.7937,83679.0
2016-08-26 12:10:00,58.72,58.78,58.61,58.76,114108.0,43.7937,43.8384,43.7116,43.8235,114108.0
2016-08-26 12:15:00,58.75,58.82,58.68,58.8,67258.0,43.816,43.8682,43.7638,43.8533,67258.0
2016-08-26 12:20:00,58.79,58.9,58.76,58.87,55383.0,43.8459,43.9279,43.8235,43.9055,55383.0
2016-08-26 12:25:00,58.87,58.92,58.83,58.92,32515.0,43.9055,43.9428,43.8757,43.9428,32515.0
2016-08-26 12:30:00,58.91,58.92,58.8,58.88,52970.0,43.9354,43.9428,43.8533,43.913,52970.0
2016-08-26 12:35:00,58.88,58.92,58.83,58.92,53987.0,43.913,43.9428,43.8757,43.9428,53987.0
2016-08-26 12:40:00,58.92,58.92,58.86,58.88,44889.0,43.9428,43.9428,43.8981,43.913,44889.0
2016-08-26 12:45:00,58.87,58.88,58.81,58.82,25797.0,43.9055,43.913,43.8608,43.8682,25797.0
2016-08-26 12:50:00,58.82,58.82,58.74,58.81,36196.0,43.8682,43.8682,43.8086,43.8608,36196.0
2016-08-26 12:55:00,58.82,58.85,58.81,58.82,58410.0,43.8682,43.8906,43.8608,43.8682,58410.0
2016-08-26 13:00:00,58.81,58.86,58.75,58.76,56098.0,43.8608,43.8981,43.816,43.8235,56098.0
2016-08-26 13:05:00,58.76,58.77,58.7,58.75,61829.0,43.8235,43.8309,43.7787,43.816,61829.0
2016-08-26 13:10:00,58.75,58.79,58.71,58.73,38450.0,43.816,43.8459,43.7862,43.8011,38450.0
2016-08-26 13:15:00,58.73,58.74,58.65,58.67,99130.0,43.8011,43.8086,43.7414,43.7564,99130.0
2016-08-26 13:20:00,58.66,58.72,58.65,58.68,36850.0,43.7489,43.7937,43.7414,43.7638,36850.0
2016-08-26 13:25:00,58.69,58.75,58.63,58.65,156421.0,43.7713,43.816,43.7265,43.7414,156421.0
2016-08-26 13:30:00,58.66,58.7,58.65,58.68,48655.0,43.7489,43.7787,43.7414,43.7638,48655.0
2016-08-26 13:35:00,58.68,58.73,58.65,58.72,55195.0,43.7638,43.8011,43.7414,43.7937,55195.0
2016-08-26 13:40:00,58.71,58.83,58.69,58.81,107608.0,43.7862,43.8757,43.7713,43.8608,107608.0
2016-08-26 13:45:00,58.79,58.89,58.77,58.89,87542.0,43.8459,43.9204,43.8309,43.9204,87542.0
2016-08-26 13:50:00,58.89,58.9,58.81,58.86,90347.0,43.9204,43.9279,43.8608,43.8981,90347.0
2016-08-26 13:55:00,58.86,58.88,58.77,58.81,63511.0,43.8981,43.913,43.8309,43.8608,63511.0
2016-08-26 14:00:00,58.8,58.86,58.77,58.86,55889.0,43.8533,43.8981,43.8309,43.8981,55889.0
2016-08-26 14:05:00,58.86,58.99,58.84,58.99,102029.0,43.8981,43.995,43.8831,43.995,102029.0
2016-08-26 14:10:00,58.98,58.99,58.86,58.87,54001.0,43.9876,43.995,43.8981,43.9055,54001.0
2016-08-26 14:15:00,58.86,58.88,58.76,58.8,54055.0,43.8981,43.913,43.8235,43.8533,54055.0
2016-08-26 14:20:00,58.8,58.84,58.78,58.79,47344.0,43.8533,43.8831,43.8384,43.8459,47344.0
2016-08-26 14:25:00,58.79,58.8,58.72,58.75,45301.0,43.8459,43.8533,43.7937,43.816,45301.0
2016-08-26 14:30:00,58.76,58.77,58.73,58.76,51432.0,43.8235,43.8309,43.8011,43.8235,51432.0
2016-08-26 14:35:00,58.75,58.76,58.7,58.71,82259.0,43.816,43.8235,43.7787,43.7862,82259.0
2016-08-26 14:40:00,58.71,58.73,58.68,58.69,54547.0,43.7862,43.8011,43.7638,43.7713,54547.0
2016-08-26 14:45:00,58.69,58.69,58.65,58.66,81566.0,43.7713,43.7713,43.7414,43.7489,81566.0
2016-08-26 14:50:00,58.67,58.69,58.65,58.69,62743.0,43.7564,43.7713,43.7414,43.7713,62743.0
2016-08-26 14:55:00,58.69,58.72,58.67,58.69,41572.0,43.7713,43.7937,43.7564,43.7713,41572.0
2016-08-26 15:00:00,58.69,58.73,58.68,58.68,43010.0,43.7713,43.8011,43.7638,43.7638,43010.0
2016-08-26 15:05:00,58.69,58.75,58.68,58.72,61844.0,43.7713,43.816,43.7638,43.7937,61844.0
2016-08-26 15:10:00,58.73,58.78,58.72,58.77,85966.0,43.8011,43.8384,43.7937,43.8309,85966.0
2016-08-26 15:15:00,58.77,58.81,58.75,58.75,71794.0,43.8309,43.8608,43.816,43.816,71794.0
2016-08-26 15:20:00,58.76,58.81,58.73,58.79,91739.0,43.8235,43.8608,43.8011,43.8459,91739.0
2016-08-26 15:25:00,58.79,58.87,58.79,58.84,70164.0,43.8459,43.9055,43.8459,43.8831,70164.0
2016-08-26 15:30:00,58.85,58.96,58.83,58.91,108391.0,43.8906,43.9726,43.8757,43.9354,108391.0
2016-08-26 15:35:00,58.91,58.93,58.82,58.89,81991.0,43.9354,43.9503,43.8682,43.9204,81991.0
2016-08-26 15:40:00,58.9,58.92,58.83,58.84,89698.0,43.9279,43.9428,43.8757,43.8831,89698.0
2016-08-26 15:45:00,58.83,58.91,58.8,58.89,104104.0,43.8757,43.9354,43.8533,43.9204,104104.0
2016-08-26 15:50:00,58.89,58.9,58.78,58.78,129579.0,43.9204,43.9279,43.8384,43.8384,129579.0
2016-08-26 15:55:00,58.78,58.85,58.75,58.79,475455.0,43.8384,43.8906,43.816,43.8459,475455.0
2016-08-29 09:30:00,58.89,59.02,58.85,58.92,169716.0,43.9204,44.0174,43.8906,43.9428,169716.0
2016-08-29 09:35:00,58.9,59.06,58.9,58.95,44446.0,43.9279,44.0472,43.9279,43.9652,44446.0
2016-08-29 09:40:00,58.95,58.95,58.82,58.87,57678.0,43.9652,43.9652,43.8682,43.9055,57678.0
2016-08-29 09:45:00,58.9,58.93,58.75,58.76,84215.0,43.9279,43.9503,43.816,43.8235,84215.0
2016-08-29 09:50:00,58.77,58.86,58.66,58.71,109215.0,43.8309,43.8981,43.7489,43.7862,109215.0
2016-08-29 09:55:00,58.72,58.77,58.67,58.71,63107.0,43.7937,43.8309,43.7564,43.7862,63107.0
2016-08-29 10:00:00,58.72,58.72,58.54,58.57,188194.0,43.7937,43.7937,43.6594,43.6818,188194.0
2016-08-29 10:05:00,58.57,58.63,58.53,58.55,142741.0,43.6818,43.7265,43.6519,43.6669,142741.0
2016-08-29 10:10:00,58.54,58.57,58.5,58.53,95990.0,43.6594,43.6818,43.6296,43.6519,95990.0
2016-08-29 10:15:00,58.53,58.61,58.53,58.56,48448.0,43.6519,43.7116,43.6519,43.6743,48448.0
2016-08-29 10:20:00,58.56,58.57,58.46,58.52,140572.0,43.6743,43.6818,43.5997,43.6445,140572.0
2016-08-29 10:25:00,58.52,58.63,58.52,58.58,58907.0,43.6445,43.7265,43.6445,43.6892,58907.0
2016-08-29 10:30:00,58.58,58.62,58.52,58.55,61338.0,43.6892,43.7191,43.6445,43.6669,61338.0
2016-08-29 10:35:00,58.55,58.58,58.51,58.52,48118.0,43.6669,43.6892,43.637,43.6445,48118.0
2016-08-29 10:40:00,58.53,58.65,58.53,58.62,50125.0,43.6519,43.7414,43.6519,43.7191,50125.0
2016-08-29 10:45:00,58.62,58.65,58.58,58.65,49340.0,43.7191,43.7414,43.6892,43.7414,49340.0
2016-08-29 10:50:00,58.65,58.7,58.65,58.7,91698.0,43.7414,43.7787,43.7414,43.7787,91698.0
2016-08-29 10:55:00,58.7,58.71,58.68,58.71,39587.0,43.7787,43.7862,43.7638,43.7862,39587.0
2016-08-29 11:00:00,58.71,58.73,58.66,58.69,59736.0,43.7862,43.8011,43.7489,43.7713,59736.0
2016-08-29 11:05:00,58.69,58.7,58.64,58.68,44741.0,43.7713,43.7787,43.734,43.7638,44741.0
2016-08-29 11:10:00,58.68,58.75,58.68,58.71,40670.0,43.7638,43.816,43.7638,43.7862,40670.0
2016-08-29 11:15:00,58.71,58.71,58.66,58.67,33544.0,43.7862,43.7862,43.7489,43.7564,33544.0
2016-08-29 11:20:00,58.67,58.69,58.63,58.64,74895.0,43.7564,43.7713,43.7265,43.734,74895.0
2016-08-29 11:25:00,58.65,58.73,58.61,58.72,70820.0,43.7414,43.8011,43.7116,43.7937,70820.0
2016-08-29 11:30:00,58.72,58.75,58.64,58.65,101667.0,43.7937,43.816,43.734,43.7414,101667.0
2016-08-29 11:35:00,58.65,58.66,58.61,58.63,49612.0,43.7414,43.7489,43.7116,43.7265,49612.0
2016-08-29 11:40:00,58.64,58.73,58.62,58.72,48996.0,43.734,43.8011,43.7191,43.7937,48996.0
2016-08-29 11:45:00,58.72,58.73,58.68,58.71,67857.0,43.7937,43.8011,43.7638,43.7862,67857.0
2016-08-29 11:50:00,58.72,58.74,58.68,58.69,32491.0,43.7937,43.8086,43.7638,43.7713,32491.0
2016-08-29 11:55:00,58.68,58.75,58.66,58.74,45284.0,43.7638,43.816,43.7489,43.8086,45284.0
2016-08-29 12:00:00,58.75,58.8,58.71,58.72,162615.0,43.816,43.8533,43.7862,43.7937,162615.0
2016-08-29 12:05:00,58.72,58.72,58.67,58.72,99893.0,43.7937,43.7937,43.7564,43.7937,99893.0
2016-08-29 12:10:00,58.72,58.77,58.72,58.75,35761.0,43.7937,43.8309,43.7937,43.816,35761.0
2016-08-29 12:15:00,58.76,58.93,58.75,58.92,158211.0,43.8235,43.9503,43.816,43.9428,158211.0
2016-08-29 12:20:00,58.92,58.97,58.92,58.93,136013.0,43.9428,43.9801,43.9428,43.9503,136013.0
2016-08-29 12:25:00,58.93,58.94,58.87,58.92,93916.0,43.9503,43.9577,43.9055,43.9428,93916.0
2016-08-29 12:30:00,58.93,58.99,58.91,58.97,107140.0,43.9503,43.995,43.9354,43.9801,107140.0
2016-08-29 12:35:00,58.97,59.03,58.96,58.98,55834.0,43.9801,44.0249,43.9726,43.9876,55834.0
2016-08-29 12:40:00,58.99,59.02,58.98,59.01,52961.0,43.995,44.0174,43.9876,44.0099,52961.0
2016-08-29 12:45:00,59.0,59.06,59.0,59.05,54897.0,44.0025,44.0472,44.0025,44.0398,54897.0
2016-08-29 12:50:00,59.05,59.09,59.05,59.07,57718.0,44.0398,44.0696,44.0398,44.0547,57718.0
2016-08-29 12:55:00,59.07,59.09,59.06,59.09,48697.0,44.0547,44.0696,44.0472,44.0696,48697.0
2016-08-29 13:00:00,59.09,59.14,59.08,59.11,69545.0,44.0696,44.1069,44.0621,44.0845,69545.0
2016-08-29 13:05:00,59.12,59.12,59.09,59.1,43572.0,44.092,44.092,44.0696,44.0771,43572.0
2016-08-29 13:10:00,59.09,59.13,59.09,59.09,35890.0,44.0696,44.0994,44.0696,44.0696,35890.0
2016-08-29 13:15:00,59.09,59.1,59.06,59.06,66584.0,44.0696,44.0771,44.0472,44.0472,66584.0
2016-08-29 13:20:00,59.06,59.1,59.06,59.09,36942.0,44.0472,44.0771,44.0472,44.0696,36942.0
2016-08-29 13:25:00,59.08,59.1,59.07,59.09,22709.0,44.0621,44.0771,44.0547,44.0696,22709.0
2016-08-29 13:30:00,59.09,59.1,59.08,59.09,18610.0,44.0696,44.0771,44.0621,44.0696,18610.0
2016-08-29 13:35:00,59.09,59.1,59.06,59.06,22912.0,44.0696,44.0771,44.0472,44.0472,22912.0
2016-08-29 13:40:00,59.06,59.11,59.06,59.1,25684.0,44.0472,44.0845,44.0472,44.0771,25684.0
2016-08-29 13:45:00,59.09,59.11,59.09,59.1,23956.0,44.0696,44.0845,44.0696,44.0771,23956.0
2016-08-29 13:50:00,59.1,59.11,59.08,59.09,29684.0,44.0771,44.0845,44.0621,44.0696,29684.0
2016-08-29 13:55:00,59.09,59.1,59.05,59.06,39432.0,44.0696,44.0771,44.0398,44.0472,39432.0
2016-08-29 14:00:00,59.05,59.09,59.05,59.07,75837.0,44.0398,44.0696,44.0398,44.0547,75837.0
2016-08-29 14:05:00,59.07,59.07,59.02,59.03,39030.0,44.0547,44.0547,44.0174,44.0249,39030.0
2016-08-29 14:10:00,59.03,59.05,59.01,59.03,54568.0,44.0249,44.0398,44.0099,44.0249,54568.0
2016-08-29 14:15:00,59.02,59.02,58.98,58.98,34627.0,44.0174,44.0174,43.9876,43.9876,34627.0
2016-08-29 14:20:00,58.98,59.01,58.96,58.97,63187.0,43.9876,44.0099,43.9726,43.9801,63187.0
2016-08-29 14:25:00,58.96,58.98,58.95,58.97,44682.0,43.9726,43.9876,43.9652,43.9801,44682.0
2016-08-29 14:30:00,58.96,58.97,58.93,58.94,43929.0,43.9726,43.9801,43.9503,43.9577,43929.0
2016-08-29 14:35:00,58.94,58.94,58.89,58.9,44308.0,43.9577,43.9577,43.9204,43.9279,44308.0
2016-08-29 14:40:00,58.89,58.9,58.86,58.89,45578.0,43.9204,43.9279,43.8981,43.9204,45578.0
2016-08-29 14:45:00,58.9,58.91,58.88,58.89,44408.0,43.9279,43.9354,43.913,43.9204,44408.0
2016-08-29 14:50:00,58.88,58.92,58.87,58.89,55500.0,43.913,43.9428,43.9055,43.9204,55500.0
2016-08-29 14:55:00,58.89,58.91,58.87,58.9,35611.0,43.9204,43.9354,43.9055,43.9279,35611.0
2016-08-29 15:00:00,58.89,58.9,58.87,58.89,26363.0,43.9204,43.9279,43.9055,43.9204,26363.0
2016-08-29 15:05:00,58.89,58.92,58.88,58.92,40595.0,43.9204,43.9428,43.913,43.9428,40595.0
2016-08-29 15:10:00,58.91,58.93,58.9,58.93,55008.0,43.9354,43.9503,43.9279,43.9503,55008.0
2016-08-29 15:15:00,58.93,58.95,58.92,58.93,38328.0,43.9503,43.9652,43.9428,43.9503,38328.0
2016-08-29 15:20:00,58.94,58.97,58.88,58.89,75690.0,43.9577,43.9801,43.913,43.9204,75690.0
2016-08-29 15:25:00,58.89,58.9,58.86,58.89,53668.0,43.9204,43.9279,43.8981,43.9204,53668.0
2016-08-29 15:30:00,58.88,58.89,58.81,58.82,91916.0,43.913,43.9204,43.8608,43.8682,91916.0
2016-08-29 15:35:00,58.83,58.85,58.82,58.84,65946.0,43.8757,43.8906,43.8682,43.8831,65946.0
2016-08-29 15:40:00,58.84,58.85,58.83,58.84,74742.0,43.8831,43.8906,43.8757,43.8831,74742.0
2016-08-29 15:45:00,58.83,58.84,58.8,58.81,104964.0,43.8757,43.8831,43.8533,43.8608,104964.0
2016-08-29 15:50:00,58.81,58.86,58.81,58.83,179187.0,43.8608,43.8981,43.8608,43.8757,179187.0
2016-08-29 15:55:00,58.83,58.83,58.75,58.78,538324.0,43.8757,43.8757,43.816,43.8384,538324.0
2016-08-30 09:30:00,58.97,58.97,58.42,58.57,194424.0,43.9801,43.9801,43.5699,43.6818,194424.0
2016-08-30 09:35:00,58.56,58.62,58.51,58.6,122115.0,43.6743,43.7191,43.637,43.7042,122115.0
2016-08-30 09:40:00,58.57,58.62,58.53,58.54,62064.0,43.6818,43.7191,43.6519,43.6594,62064.0
2016-08-30 09:45:00,58.53,58.55,58.4,58.45,178262.0,43.6519,43.6669,43.555,43.5923,178262.0
2016-08-30 09:50:00,58.45,58.5,58.4,58.45,171491.0,43.5923,43.6296,43.555,43.5923,171491.0
2016-08-30 09:55:00,58.45,58.48,58.4,58.42,131752.0,43.5923,43.6147,43.555,43.5699,131752.0
2016-08-30 10:00:00,58.42,58.46,58.38,58.39,158204.0,43.5699,43.5997,43.5401,43.5475,158204.0
2016-08-30 10:05:00,58.38,58.44,58.32,58.36,102773.0,43.5401,43.5848,43.4953,43.5252,102773.0
2016-08-30 10:10:00,58.35,58.39,58.27,58.28,122887.0,43.5177,43.5475,43.458,43.4655,122887.0
2016-08-30 10:15:00,58.29,58.32,58.26,58.28,79815.0,43.473,43.4953,43.4506,43.4655,79815.0
2016-08-30 10:20:00,58.29,58.3,58.25,58.26,71397.0,43.473,43.4804,43.4431,43.4506,71397.0
2016-08-30 10:25:00,58.26,58.26,58.22,58.23,121684.0,43.4506,43.4506,43.4207,43.4282,121684.0
2016-08-30 10:30:00,58.23,58.26,58.2,58.2,155484.0,43.4282,43.4506,43.4058,43.4058,155484.0
2016-08-30 10:35:00,58.21,58.32,58.2,58.32,76316.0,43.4133,43.4953,43.4058,43.4953,76316.0
2016-08-30 10:40:00,58.33,58.4,58.31,58.4,63332.0,43.5028,43.555,43.4879,43.555,63332.0
2016-08-30 10:45:00,58.37,58.39,58.3,58.33,85423.0,43.5326,43.5475,43.4804,43.5028,85423.0
2016-08-30 10:50:00,58.33,58.34,58.18,58.2,235048.0,43.5028,43.5102,43.3909,43.4058,235048.0
2016-08-30 10:55:00,58.19,58.3,58.18,58.3,97059.0,43.3984,43.4804,43.3909,43.4804,97059.0
2016-08-30 11:00:00,58.29,58.3,58.21,58.29,61935.0,43.473,43.4804,43.4133,43.473,61935.0
2016-08-30 11:05:00,58.3,58.31,58.2,58.21,60601.0,43.4804,43.4879,43.4058,43.4133,60601.0
2016-08-30 11:10:00,58.2,58.23,58.15,58.17,104899.0,43.4058,43.4282,43.3685,43.3835,104899.0
2016-08-30 11:15:00,58.17,58.21,58.13,58.18,132551.0,43.3835,43.4133,43.3536,43.3909,132551.0
2016-08-30 11:20:00,58.19,58.19,58.12,58.16,84496.0,43.3984,43.3984,43.3462,43.376,84496.0
2016-08-30 11:25:00,58.16,58.17,58.08,58.11,94427.0,43.376,43.3835,43.3163,43.3387,94427.0
2016-08-30 11:30:00,58.11,58.13,58.07,58.09,459924.0,43.3387,43.3536,43.3089,43.3238,459924.0
2016-08-30 11:35:00,58.09,58.11,58.08,58.1,107443.0,43.3238,43.3387,43.3163,43.3313,107443.0
2016-08-30 11:40:00,58.1,58.11,57.86,57.86,496844.0,43.3313,43.3387,43.1523,43.1523,496844.0
2016-08-30 11:45:00,57.86,58.0,57.85,58.0,244305.0,43.1523,43.2567,43.1448,43.2567,244305.0
2016-08-30 11:50:00,58.0,58.11,57.96,58.01,137073.0,43.2567,43.3387,43.2268,43.2641,137073.0
2016-08-30 11:55:00,58.01,58.03,57.97,58.02,114963.0,43.2641,43.279,43.2343,43.2716,114963.0
2016-08-30 12:00:00,58.01,58.06,57.98,57.99,97266.0,43.2641,43.3014,43.2418,43.2492,97266.0
2016-08-30 12:05:00,57.99,58.03,57.97,58.03,104859.0,43.2492,43.279,43.2343,43.279,104859.0
2016-08-30 12:10:00,58.03,58.05,58.01,58.03,47010.0,43.279,43.294,43.2641,43.279,47010.0
2016-08-30 12:15:00,58.03,58.04,58.0,58.03,71019.0,43.279,43.2865,43.2567,43.279,71019.0
2016-08-30 12:20:00,58.03,58.04,58.0,58.0,103120.0,43.279,43.2865,43.2567,43.2567,103120.0
2016-08-30 12:25:00,58.0,58.03,57.99,57.99,130576.0,43.2567,43.279,43.2492,43.2492,130576.0
2016-08-30 12:30:00,57.99,58.02,57.98,58.0,64465.0,43.2492,43.2716,43.2418,43.2567,64465.0
2016-08-30 12:35:00,58.0,58.01,57.97,57.99,118829.0,43.2567,43.2641,43.2343,43.2492,118829.0
2016-08-30 12:40:00,57.99,58.01,57.98,57.98,127377.0,43.2492,43.2641,43.2418,43.2418,127377.0
2016-08-30 12:45:00,57.98,57.99,57.95,57.98,48692.0,43.2418,43.2492,43.2194,43.2418,48692.0
2016-08-30 12:50:00,57.97,57.98,57.85,57.87,136901.0,43.2343,43.2418,43.1448,43.1597,136901.0
2016-08-30 12:55:00,57.87,57.91,57.86,57.89,64830.0,43.1597,43.1895,43.1523,43.1746,64830.0
2016-08-30 13:00:00,57.89,57.89,57.79,57.8,160802.0,43.1746,43.1746,43.1001,43.1075,160802.0
2016-08-30 13:05:00,57.81,57.81,57.71,57.75,198994.0,43.115,43.115,43.0404,43.0702,198994.0
2016-08-30 13:10:00,57.75,57.82,57.75,57.8,76142.0,43.0702,43.1224,43.0702,43.1075,76142.0
2016-08-30 13:15:00,57.81,57.81,57.69,57.7,110401.0,43.115,43.115,43.0255,43.0329,110401.0
2016-08-30 13:20:00,57.71,57.73,57.69,57.71,75592.0,43.0404,43.0553,43.0255,43.0404,75592.0
2016-08-30 13:25:00,57.7,57.72,57.68,57.7,65223.0,43.0329,43.0478,43.018,43.0329,65223.0
2016-08-30 13:30:00,57.71,57.71,57.67,57.68,112847.0,43.0404,43.0404,43.0106,43.018,112847.0
2016-08-30 13:35:00,57.67,57.69,57.65,57.66,81177.0,43.0106,43.0255,42.9956,43.0031,81177.0
2016-08-30 13:40:00,57.67,57.67,57.56,57.56,169999.0,43.0106,43.0106,42.9285,42.9285,169999.0
2016-08-30 13:45:00,57.56,57.57,57.49,57.5,340741.0,42.9285,42.936,42.8763,42.8838,340741.0
2016-08-30 13:50:00,57.5,57.51,57.47,57.49,149763.0,42.8838,42.8912,42.8614,42.8763,149763.0
2016-08-30 13:55:00,57.48,57.49,57.4,57.41,225226.0,42.8689,42.8763,42.8092,42.8166,225226.0
2016-08-30 14:00:00,57.41,57.41,57.32,57.4,244799.0,42.8166,42.8166,42.7495,42.8092,244799.0
2016-08-30 14:05:00,57.41,57.41,57.27,57.28,315519.0,42.8166,42.8166,42.7122,42.7197,315519.0
2016-08-30 14:10:00,57.28,57.37,57.26,57.32,225612.0,42.7197,42.7868,42.7048,42.7495,225612.0
2016-08-30 14:15:00,57.32,57.32,57.24,57.25,268125.0,42.7495,42.7495,42.6899,42.6973,268125.0
2016-08-30 14:20:00,57.24,57.4,57.24,57.37,280746.0,42.6899,42.8092,42.6899,42.7868,280746.0
2016-08-30 14:25:00,57.37,57.41,57.32,57.35,175634.0,42.7868,42.8166,42.7495,42.7719,175634.0
2016-08-30 14:30:00,57.35,57.36,57.28,57.31,155200.0,42.7719,42.7794,42.7197,42.7421,155200.0
2016-08-30 14:35:00,57.3,57.33,57.29,57.31,133556.0,42.7346,42.757,42.7272,42.7421,133556.0
2016-08-30 14:40:00,57.31,57.31,57.24,57.24,186241.0,42.7421,42.7421,42.6899,42.6899,186241.0
2016-08-30 14:45:00,57.25,57.31,57.24,57.28,208908.0,42.6973,42.7421,42.6899,42.7197,208908.0
2016-08-30 14:50:00,57.29,57.43,57.28,57.4,252910.0,42.7272,42.8316,42.7197,42.8092,252910.0
2016-08-30 14:55:00,57.4,57.4,57.33,57.35,84612.0,42.8092,42.8092,42.757,42.7719,84612.0
2016-08-30 15:00:00,57.35,57.41,57.35,57.4,123476.0,42.7719,42.8166,42.7719,42.8092,123476.0
2016-08-30 15:05:00,57.4,57.4,57.35,57.36,142083.0,42.8092,42.8092,42.7719,42.7794,142083.0
2016-08-30 15:10:00,57.36,57.36,57.28,57.3,173648.0,42.7794,42.7794,42.7197,42.7346,173648.0
2016-08-30 15:15:00,57.3,57.32,57.29,57.29,144203.0,42.7346,42.7495,42.7272,42.7272,144203.0
2016-08-30 15:20:00,57.29,57.31,57.28,57.29,191127.0,42.7272,42.7421,42.7197,42.7272,191127.0
2016-08-30 15:25:00,57.29,57.31,57.27,57.27,296512.0,42.7272,42.7421,42.7122,42.7122,296512.0
2016-08-30 15:30:00,57.28,57.29,57.19,57.21,347936.0,42.7197,42.7272,42.6526,42.6675,347936.0
2016-08-30 15:35:00,57.21,57.31,57.21,57.29,619239.0,42.6675,42.7421,42.6675,42.7272,619239.0
2016-08-30 15:40:00,57.28,57.33,57.27,57.3,562681.0,42.7197,42.757,42.7122,42.7346,562681.0
2016-08-30 15:45:00,57.31,57.32,57.23,57.23,382916.0,42.7421,42.7495,42.6824,42.6824,382916.0
2016-08-30 15:50:00,57.24,57.26,57.16,57.16,617907.0,42.6899,42.7048,42.6302,42.6302,617907.0
2016-08-30 15:55:00,57.17,57.26,57.16,57.23,822464.0,42.6377,42.7048,42.6302,42.6824,822464.0
2016-08-31 09:30:00,57.37,57.37,57.05,57.08,349697.0,42.7868,42.7868,42.5482,42.5705,349697.0
2016-08-31 09:35:00,57.07,57.11,56.97,57.0,319662.0,42.5631,42.5929,42.4885,42.5109,319662.0
2016-08-31 09:40:00,57.01,57.4,56.98,57.27,284861.0,42.5183,42.8092,42.496,42.7122,284861.0
2016-08-31 09:45:00,57.24,57.4,57.24,57.33,121748.0,42.6899,42.8092,42.6899,42.757,121748.0
2016-08-31 09:50:00,57.32,57.36,57.21,57.27,191874.0,42.7495,42.7794,42.6675,42.7122,191874.0
2016-08-31 09:55:00,57.27,57.28,57.22,57.25,103831.0,42.7122,42.7197,42.6749,42.6973,103831.0
2016-08-31 10:00:00,57.25,57.39,57.23,57.25,178530.0,42.6973,42.8017,42.6824,42.6973,178530.0
2016-08-31 10:05:00,57.26,57.26,57.09,57.13,155226.0,42.7048,42.7048,42.578,42.6078,155226.0
2016-08-31 10:10:00,57.14,57.24,57.12,57.13,103264.0,42.6153,42.6899,42.6004,42.6078,103264.0
2016-08-31 10:15:00,57.12,57.21,57.07,57.1,112754.0,42.6004,42.6675,42.5631,42.5854,112754.0
2016-08-31 10:20:00,57.1,57.22,57.09,57.19,72729.0,42.5854,42.6749,42.578,42.6526,72729.0
2016-08-31 10:25:00,57.2,57.21,57.13,57.13,69667.0,42.66,42.6675,42.6078,42.6078,69667.0
2016-08-31 10:30:00,57.13,57.15,57.04,57.05,109828.0,42.6078,42.6227,42.5407,42.5482,109828.0
2016-08-31 10:35:00,57.05,57.1,57.02,57.05,112110.0,42.5482,42.5854,42.5258,42.5482,112110.0
2016-08-31 10:40:00,57.05,57.09,57.03,57.05,73774.0,42.5482,42.578,42.5332,42.5482,73774.0
2016-08-31 10:45:00,57.05,57.07,57.02,57.05,72077.0,42.5482,42.5631,42.5258,42.5482,72077.0
2016-08-31 10:50:00,57.05,57.06,56.99,57.01,158116.0,42.5482,42.5556,42.5034,42.5183,158116.0
2016-08-31 10:55:00,57.0,57.06,56.98,57.01,133722.0,42.5109,42.5556,42.496,42.5183,133722.0
2016-08-31 11:00:00,57.01,57.03,56.97,57.0,168957.0,42.5183,42.5332,42.4885,42.5109,168957.0
2016-08-31 11:05:00,57.0,57.0,56.96,56.98,134154.0,42.5109,42.5109,42.481,42.496,134154.0
2016-08-31 11:10:00,56.98,57.0,56.97,56.99,87758.0,42.496,42.5109,42.4885,42.5034,87758.0
2016-08-31 11:15:00,56.99,57.01,56.94,56.97,124405.0,42.5034,42.5183,42.4661,42.4885,124405.0
2016-08-31 11:20:00,56.97,56.98,56.92,56.94,125367.0,42.4885,42.496,42.4512,42.4661,125367.0
2016-08-31 11:25:00,56.95,56.98,56.94,56.97,122438.0,42.4736,42.496,42.4661,42.4885,122438.0
2016-08-31 11:30:00,56.98,56.99,56.94,56.98,79116.0,42.496,42.5034,42.4661,42.496,79116.0
2016-08-31 11:35:00,56.98,56.99,56.93,56.99,231812.0,42.496,42.5034,42.4587,42.5034,231812.0
2016-08-31 11:40:00,56.98,57.04,56.96,57.03,114187.0,42.496,42.5407,42.481,42.5332,114187.0
2016-08-31 11:45:00,57.04,57.23,57.04,57.17,276436.0,42.5407,42.6824,42.5407,42.6377,276436.0
2016-08-31 11:50:00,57.17,57.17,57.1,57.11,161621.0,42.6377,42.6377,42.5854,42.5929,161621.0
2016-08-31 11:55:00,57.11,57.14,57.08,57.09,99768.0,42.5929,42.6153,42.5705,42.578,99768.0
2016-08-31 12:00:00,57.08,57.1,57.03,57.04,127494.0,42.5705,42.5854,42.5332,42.5407,127494.0
2016-08-31 12:05:00,57.03,57.05,57.0,57.01,136826.0,42.5332,42.5482,42.5109,42.5183,136826.0
2016-08-31 12:10:00,57.01,57.05,57.0,57.02,112380.0,42.5183,42.5482,42.5109,42.5258,112380.0
2016-08-31 12:15:00,57.01,57.02,56.96,56.99,73665.0,42.5183,42.5258,42.481,42.5034,73665.0
2016-08-31 12:20:00,56.99,57.02,56.97,57.0,165619.0,42.5034,42.5258,42.4885,42.5109,165619.0
2016-08-31 12:25:00,57.01,57.01,56.98,56.99,57282.0,42.5183,42.5183,42.496,42.5034,57282.0
2016-08-31 12:30:00,56.98,57.01,56.98,57.0,80722.0,42.496,42.5183,42.496,42.5109,80722.0
2016-08-31 12:35:00,57.0,57.02,56.99,57.01,138043.0,42.5109,42.5258,42.5034,42.5183,138043.0
2016-08-31 12:40:00,57.02,57.04,56.99,57.03,120321.0,42.5258,42.5407,42.5034,42.5332,120321.0
2016-08-31 12:45:00,57.03,57.05,56.99,57.05,55032.0,42.5332,42.5482,42.5034,42.5482,55032.0
2016-08-31 12:50:00,57.04,57.1,57.02,57.03,73071.0,42.5407,42.5854,42.5258,42.5332,73071.0
2016-08-31 12:55:00,57.03,57.06,57.0,57.05,67899.0,42.5332,42.5556,42.5109,42.5482,67899.0
2016-08-31 13:00:00,57.04,57.05,57.0,57.02,34903.0,42.5407,42.5482,42.5109,42.5258,34903.0
2016-08-31 13:05:00,57.02,57.03,56.98,56.99,83336.0,42.5258,42.5332,42.496,42.5034,83336.0
2016-08-31 13:10:00,56.99,57.02,56.97,57.02,98014.0,42.5034,42.5258,42.4885,42.5258,98014.0
2016-08-31 13:15:00,57.02,57.02,56.96,57.0,41661.0,42.5258,42.5258,42.481,42.5109,41661.0
2016-08-31 13:20:00,57.0,57.01,56.97,56.98,42903.0,42.5109,42.5183,42.4885,42.496,42903.0
2016-08-31 13:25:00,56.98,57.01,56.98,56.98,85772.0,42.496,42.5183,42.496,42.496,85772.0
2016-08-31 13:30:00,56.97,56.99,56.95,56.96,48863.0,42.4885,42.5034,42.4736,42.481,48863.0
2016-08-31 13:35:00,56.97,56.97,56.95,56.96,45220.0,42.4885,42.4885,42.4736,42.481,45220.0
2016-08-31 13:40:00,56.97,56.99,56.94,56.97,69936.0,42.4885,42.5034,42.4661,42.4885,69936.0
2016-08-31 13:45:00,56.96,56.97,56.92,56.94,73810.0,42.481,42.4885,42.4512,42.4661,73810.0
2016-08-31 13:50:00,56.94,57.02,56.93,56.99,55850.0,42.4661,42.5258,42.4587,42.5034,55850.0
2016-08-31 13:55:00,56.98,57.01,56.97,56.98,61556.0,42.496,42.5183,42.4885,42.496,61556.0
2016-08-31 14:00:00,56.98,57.0,56.96,56.98,104042.0,42.496,42.5109,42.481,42.496,104042.0
2016-08-31 14:05:00,56.98,57.05,56.97,56.97,321938.0,42.496,42.5482,42.4885,42.4885,321938.0
2016-08-31 14:10:00,56.97,57.13,56.96,57.13,420004.0,42.4885,42.6078,42.481,42.6078,420004.0
2016-08-31 14:15:00,57.12,57.13,57.06,57.08,118209.0,42.6004,42.6078,42.5556,42.5705,118209.0
2016-08-31 14:20:00,57.08,57.15,57.07,57.08,102016.0,42.5705,42.6227,42.5631,42.5705,102016.0
2016-08-31 14:25:00,57.08,57.12,57.06,57.1,116056.0,42.5705,42.6004,42.5556,42.5854,116056.0
2016-08-31 14:30:00,57.1,57.17,57.08,57.16,83479.0,42.5854,42.6377,42.5705,42.6302,83479.0
2016-08-31 14:35:00,57.17,57.2,57.13,57.18,75062.0,42.6377,42.66,42.6078,42.6451,75062.0
2016-08-31 14:40:00,57.18,57.21,57.14,57.21,74746.0,42.6451,42.6675,42.6153,42.6675,74746.0
2016-08-31 14:45:00,57.21,57.22,57.13,57.14,80832.0,42.6675,42.6749,42.6078,42.6153,80832.0
2016-08-31 14:50:00,57.14,57.18,57.11,57.16,100043.0,42.6153,42.6451,42.5929,42.6302,100043.0
2016-08-31 14:55:00,57.17,57.22,57.16,57.2,55866.0,42.6377,42.6749,42.6302,42.66,55866.0
2016-08-31 15:00:00,57.19,57.29,57.17,57.27,206239.0,42.6526,42.7272,42.6377,42.7122,206239.0
2016-08-31 15:05:00,57.27,57.34,57.27,57.34,84011.0,42.7122,42.7644,42.7122,42.7644,84011.0
2016-08-31 15:10:00,57.34,57.38,57.31,57.37,145684.0,42.7644,42.7943,42.7421,42.7868,145684.0
2016-08-31 15:15:00,57.37,57.48,57.37,57.41,145854.0,42.7868,42.8689,42.7868,42.8166,145854.0
2016-08-31 15:20:00,57.41,57.46,57.35,57.38,124562.0,42.8166,42.8539,42.7719,42.7943,124562.0
2016-08-31 15:25:00,57.38,57.5,57.35,57.45,108132.0,42.7943,42.8838,42.7719,42.8465,108132.0
2016-08-31 15:30:00,57.46,57.46,57.41,57.44,105500.0,42.8539,42.8539,42.8166,42.839,105500.0
2016-08-31 15:35:00,57.43,57.48,57.43,57.45,111052.0,42.8316,42.8689,42.8316,42.8465,111052.0
2016-08-31 15:40:00,57.44,57.51,57.43,57.46,125865.0,42.839,42.8912,42.8316,42.8539,125865.0
2016-08-31 15:45:00,57.46,57.46,57.35,57.37,145525.0,42.8539,42.8539,42.7719,42.7868,145525.0
2016-08-31 15:50:00,57.36,57.41,57.29,57.29,260123.0,42.7794,42.8166,42.7272,42.7272,260123.0
2016-08-31 15:55:00,57.29,57.43,57.28,57.38,522313.0,42.7272,42.8316,42.7197,42.7943,522313.0
2016-09-01 09:30:00,57.6,57.62,57.3,57.61,317128.0,42.9583,42.9733,42.7346,42.9658,317128.0
2016-09-01 09:35:00,57.61,57.61,57.42,57.44,84068.0,42.9658,42.9658,42.8241,42.839,84068.0
2016-09-01 09:40:00,57.45,57.45,57.25,57.27,171429.0,42.8465,42.8465,42.6973,42.7122,171429.0
2016-09-01 09:45:00,57.27,57.36,57.25,57.25,58292.0,42.7122,42.7794,42.6973,42.6973,58292.0
2016-09-01 09:50:00,57.26,57.29,57.07,57.09,160398.0,42.7048,42.7272,42.5631,42.578,160398.0
2016-09-01 09:55:00,57.09,57.28,57.09,57.16,127456.0,42.578,42.7197,42.578,42.6302,127456.0
2016-09-01 10:00:00,57.15,57.24,57.08,57.14,165948.0,42.6227,42.6899,42.5705,42.6153,165948.0
2016-09-01 10:05:00,57.14,57.17,57.09,57.16,105479.0,42.6153,42.6377,42.578,42.6302,105479.0
2016-09-01 10:10:00,57.16,57.2,57.01,57.03,153643.0,42.6302,42.66,42.5183,42.5332,153643.0
2016-09-01 10:15:00,57.04,57.1,57.02,57.08,115853.0,42.5407,42.5854,42.5258,42.5705,115853.0
2016-09-01 10:20:00,57.07,57.14,57.01,57.09,124343.0,42.5631,42.6153,42.5183,42.578,124343.0
2016-09-01 10:25:00,57.1,57.11,56.99,57.02,163150.0,42.5854,42.5929,42.5034,42.5258,163150.0
2016-09-01 10:30:00,57.02,57.08,56.98,57.08,132982.0,42.5258,42.5705,42.496,42.5705,132982.0
2016-09-01 10:35:00,57.07,57.18,57.07,57.14,86662.0,42.5631,42.6451,42.5631,42.6153,86662.0
2016-09-01 10:40:00,57.15,57.24,57.13,57.23,55332.0,42.6227,42.6899,42.6078,42.6824,55332.0
2016-09-01 10:45:00,57.23,57.28,57.22,57.27,122393.0,42.6824,42.7197,42.6749,42.7122,122393.0
2016-09-01 10:50:00,57.27,57.28,57.11,57.16,210184.0,42.7122,42.7197,42.5929,42.6302,210184.0
2016-09-01 10:55:00,57.15,57.18,57.04,57.06,192954.0,42.6227,42.6451,42.5407,42.5556,192954.0
2016-09-01 11:00:00,57.06,57.06,56.82,56.93,294993.0,42.5556,42.5556,42.3766,42.4587,294993.0
2016-09-01 11:05:00,56.93,56.94,56.86,56.87,133884.0,42.4587,42.4661,42.4065,42.4139,133884.0
2016-09-01 11:10:00,56.86,56.9,56.81,56.81,131704.0,42.4065,42.4363,42.3692,42.3692,131704.0
2016-09-01 11:15:00,56.81,56.84,56.76,56.84,254347.0,42.3692,42.3915,42.3319,42.3915,254347.0
2016-09-01 11:20:00,56.83,56.91,56.8,56.81,105948.0,42.3841,42.4437,42.3617,42.3692,105948.0
2016-09-01 11:25:00,56.8,56.94,56.8,56.91,85386.0,42.3617,42.4661,42.3617,42.4437,85386.0
2016-09-01 11:30:00,56.91,56.92,56.86,56.89,66846.0,42.4437,42.4512,42.4065,42.4288,66846.0
2016-09-01 11:35:00,56.89,56.9,56.81,56.88,108696.0,42.4288,42.4363,42.3692,42.4214,108696.0
2016-09-01 11:40:00,56.88,56.91,56.86,56.89,70272.0,42.4214,42.4437,42.4065,42.4288,70272.0
2016-09-01 11:45:00,56.88,56.95,56.88,56.89,77172.0,42.4214,42.4736,42.4214,42.4288,77172.0
2016-09-01 11:50:00,56.88,56.96,56.85,56.94,103639.0,42.4214,42.481,42.399,42.4661,103639.0
2016-09-01 11:55:00,56.94,56.97,56.91,56.93,56382.0,42.4661,42.4885,42.4437,42.4587,56382.0
2016-09-01 12:00:00,56.94,56.95,56.88,56.91,75791.0,42.4661,42.4736,42.4214,42.4437,75791.0
2016-09-01 12:05:00,56.9,56.92,56.87,56.87,62622.0,42.4363,42.4512,42.4139,42.4139,62622.0
2016-09-01 12:10:00,56.87,56.91,56.87,56.9,78496.0,42.4139,42.4437,42.4139,42.4363,78496.0
2016-09-01 12:15:00,56.9,56.95,56.89,56.92,74695.0,42.4363,42.4736,42.4288,42.4512,74695.0
2016-09-01 12:20:00,56.93,56.94,56.9,56.92,151835.0,42.4587,42.4661,42.4363,42.4512,151835.0
2016-09-01 12:25:00,56.92,56.93,56.89,56.91,237146.0,42.4512,42.4587,42.4288,42.4437,237146.0
2016-09-01 12:30:00,56.91,56.95,56.9,56.93,79762.0,42.4437,42.4736,42.4363,42.4587,79762.0
2016-09-01 12:35:00,56.94,56.94,56.91,56.92,83012.0,42.4661,42.4661,42.4437,42.4512,83012.0
2016-09-01 12:40:00,56.93,56.96,56.88,56.9,98129.0,42.4587,42.481,42.4214,42.4363,98129.0
2016-09-01 12:45:00,56.89,56.92,56.87,56.91,121495.0,42.4288,42.4512,42.4139,42.4437,121495.0
2016-09-01 12:50:00,56.92,56.92,56.88,56.91,80741.0,42.4512,42.4512,42.4214,42.4437,80741.0
2016-09-01 12:55:00,56.91,56.93,56.88,56.89,42552.0,42.4437,42.4587,42.4214,42.4288,42552.0
2016-09-01 13:00:00,56.9,56.92,56.89,56.9,37135.0,42.4363,42.4512,42.4288,42.4363,37135.0
2016-09-01 13:05:00,56.9,56.9,56.87,56.87,60026.0,42.4363,42.4363,42.4139,42.4139,60026.0
2016-09-01 13:10:00,56.88,56.9,56.86,56.9,51469.0,42.4214,42.4363,42.4065,42.4363,51469.0
2016-09-01 13:15:00,56.9,56.96,56.88,56.96,53651.0,42.4363,42.481,42.4214,42.481,53651.0
2016-09-01 13:20:00,56.96,57.0,56.96,56.97,62038.0,42.481,42.5109,42.481,42.4885,62038.0
2016-09-01 13:25:00,56.98,56.98,56.89,56.93,78136.0,42.496,42.496,42.4288,42.4587,78136.0
2016-09-01 13:30:00,56.93,56.95,56.92,56.94,45602.0,42.4587,42.4736,42.4512,42.4661,45602.0
2016-09-01 13:35:00,56.94,56.99,56.91,56.92,64338.0,42.4661,42.5034,42.4437,42.4512,64338.0
2016-09-01 13:40:00,56.92,56.94,56.91,56.93,40817.0,42.4512,42.4661,42.4437,42.4587,40817.0
2016-09-01 13:45:00,56.93,56.94,56.92,56.93,34689.0,42.4587,42.4661,42.4512,42.4587,34689.0
2016-09-01 13:50:00,56.93,56.93,56.88,56.9,81203.0,42.4587,42.4587,42.4214,42.4363,81203.0
2016-09-01 13:55:00,56.9,56.9,56.87,56.87,27222.0,42.4363,42.4363,42.4139,42.4139,27222.0
2016-09-01 14:00:00,56.87,56.88,56.83,56.85,93424.0,42.4139,42.4214,42.3841,42.399,93424.0
2016-09-01 14:05:00,56.86,56.89,56.84,56.89,48310.0,42.4065,42.4288,42.3915,42.4288,48310.0
2016-09-01 14:10:00,56.88,56.9,56.81,56.85,105906.0,42.4214,42.4363,42.3692,42.399,105906.0
2016-09-01 14:15:00,56.86,56.86,56.81,56.81,52756.0,42.4065,42.4065,42.3692,42.3692,52756.0
2016-09-01 14:20:00,56.81,56.82,56.77,56.78,125791.0,42.3692,42.3766,42.3393,42.3468,125791.0
2016-09-01 14:25:00,56.79,56.8,56.75,56.78,134663.0,42.3542,42.3617,42.3244,42.3468,134663.0
2016-09-01 14:30:00,56.79,56.81,56.77,56.77,384481.0,42.3542,42.3692,42.3393,42.3393,384481.0
2016-09-01 14:35:00,56.77,56.78,56.73,56.74,124683.0,42.3393,42.3468,42.3095,42.317,124683.0
2016-09-01 14:40:00,56.74,56.75,56.7,56.71,146744.0,42.317,42.3244,42.2871,42.2946,146744.0
2016-09-01 14:45:00,56.71,56.81,56.7,56.78,195108.0,42.2946,42.3692,42.2871,42.3468,195108.0
2016-09-01 14:50:00,56.77,56.78,56.75,56.77,125832.0,42.3393,42.3468,42.3244,42.3393,125832.0
2016-09-01 14:55:00,56.77,56.79,56.76,56.77,92693.0,42.3393,42.3542,42.3319,42.3393,92693.0
2016-09-01 15:00:00,56.78,56.79,56.73,56.74,96226.0,42.3468,42.3542,42.3095,42.317,96226.0
2016-09-01 15:05:00,56.74,56.74,56.67,56.7,108998.0,42.317,42.317,42.2648,42.2871,108998.0
2016-09-01 15:10:00,56.69,56.71,56.64,56.65,139268.0,42.2797,42.2946,42.2424,42.2498,139268.0
2016-09-01 15:15:00,56.65,56.66,56.59,56.59,144114.0,42.2498,42.2573,42.2051,42.2051,144114.0
2016-09-01 15:20:00,56.6,56.62,56.58,56.59,317761.0,42.2125,42.2275,42.1976,42.2051,317761.0
2016-09-01 15:25:00,56.59,56.59,56.54,56.55,147717.0,42.2051,42.2051,42.1678,42.1753,147717.0
2016-09-01 15:30:00,56.54,56.56,56.49,56.5,334101.0,42.1678,42.1827,42.1305,42.138,334101.0
2016-09-01 15:35:00,56.5,56.58,56.5,56.55,272754.0,42.138,42.1976,42.138,42.1753,272754.0
2016-09-01 15:40:00,56.55,56.71,56.54,56.69,686354.0,42.1753,42.2946,42.1678,42.2797,686354.0
2016-09-01 15:45:00,56.7,56.75,56.7,56.74,270312.0,42.2871,42.3244,42.2871,42.317,270312.0
2016-09-01 15:50:00,56.73,56.75,56.68,56.69,344877.0,42.3095,42.3244,42.2722,42.2797,344877.0
2016-09-01 15:55:00,56.69,56.78,56.69,56.75,763224.0,42.2797,42.3468,42.2797,42.3244,763224.0
2016-09-02 09:30:00,56.93,56.93,55.44,55.55,1325350.0,42.4587,42.4587,41.3474,41.4294,1325350.0
2016-09-02 09:35:00,55.55,55.93,55.41,55.63,2059632.0,41.4294,41.7129,41.325,41.4891,2059632.0
2016-09-02 09:40:00,55.63,55.69,55.34,55.38,663500.0,41.4891,41.5339,41.2728,41.3027,663500.0
2016-09-02 09:45:00,55.38,55.48,55.27,55.38,631115.0,41.3027,41.3772,41.2206,41.3027,631115.0
2016-09-02 09:50:00,55.38,55.6,55.35,55.4,756650.0,41.3027,41.4667,41.2803,41.3176,756650.0
2016-09-02 09:55:00,55.4,55.47,55.28,55.35,831395.0,41.3176,41.3698,41.2281,41.2803,831395.0
2016-09-02 10:00:00,55.35,55.35,55.25,55.3,538484.0,41.2803,41.2803,41.2057,41.243,538484.0
2016-09-02 10:05:00,55.3,55.3,55.11,55.18,570168.0,41.243,41.243,41.1013,41.1535,570168.0
2016-09-02 10:10:00,55.19,55.38,55.11,55.2,526555.0,41.161,41.3027,41.1013,41.1684,526555.0
2016-09-02 10:15:00,55.2,55.29,55.13,55.17,364553.0,41.1684,41.2355,41.1162,41.146,364553.0
2016-09-02 10:20:00,55.16,55.57,55.15,55.54,1750007.0,41.1386,41.4444,41.1311,41.422,1750007.0
2016-09-02 10:25:00,55.54,55.6,55.45,55.55,635575.0,41.422,41.4667,41.3549,41.4294,635575.0
2016-09-02 10:30:00,55.55,55.76,55.54,55.73,371525.0,41.4294,41.5861,41.422,41.5637,371525.0
2016-09-02 10:35:00,55.73,55.98,55.69,55.73,583172.0,41.5637,41.7501,41.5339,41.5637,583172.0
2016-09-02 10:40:00,55.73,55.86,55.7,55.84,340122.0,41.5637,41.6606,41.5413,41.6457,340122.0
2016-09-02 10:45:00,55.83,55.96,55.82,55.95,205039.0,41.6383,41.7352,41.6308,41.7278,205039.0
2016-09-02 10:50:00,55.95,55.98,55.9,55.98,255302.0,41.7278,41.7501,41.6905,41.7501,255302.0
2016-09-02 10:55:00,55.98,56.17,55.94,56.16,484100.0,41.7501,41.8918,41.7203,41.8844,484100.0
2016-09-02 11:00:00,56.16,56.17,55.93,55.93,381150.0,41.8844,41.8918,41.7129,41.7129,381150.0
2016-09-02 11:05:00,55.93,56.08,55.81,56.04,537028.0,41.7129,41.8247,41.6234,41.7949,537028.0
2016-09-02 11:10:00,56.05,56.1,56.0,56.08,236788.0,41.8024,41.8396,41.7651,41.8247,236788.0
2016-09-02 11:15:00,56.07,56.07,56.02,56.05,182900.0,41.8173,41.8173,41.78,41.8024,182900.0
2016-09-02 11:20:00,56.05,56.12,56.03,56.04,442809.0,41.8024,41.8546,41.7874,41.7949,442809.0
2016-09-02 11:25:00,56.04,56.05,55.87,55.92,262257.0,41.7949,41.8024,41.6681,41.7054,262257.0
2016-09-02 11:30:00,55.92,56.1,55.91,55.99,195162.0,41.7054,41.8396,41.6979,41.7576,195162.0
2016-09-02 11:35:00,55.99,56.01,55.85,55.88,204723.0,41.7576,41.7725,41.6532,41.6756,204723.0
2016-09-02 11:40:00,55.88,55.9,55.84,55.88,143749.0,41.6756,41.6905,41.6457,41.6756,143749.0
2016-09-02 11:45:00,55.88,55.89,55.8,55.81,136334.0,41.6756,41.683,41.6159,41.6234,136334.0
2016-09-02 11:50:00,55.81,55.83,55.8,55.8,201631.0,41.6234,41.6383,41.6159,41.6159,201631.0
2016-09-02 11:55:00,55.81,55.84,55.8,55.83,333829.0,41.6234,41.6457,41.6159,41.6383,333829.0
2016-09-02 12:00:00,55.84,55.84,55.81,55.83,212144.0,41.6457,41.6457,41.6234,41.6383,212144.0
2016-09-02 12:05:00,55.83,56.02,55.83,55.97,517186.0,41.6383,41.78,41.6383,41.7427,517186.0
2016-09-02 12:10:00,55.97,56.03,55.94,55.95,213514.0,41.7427,41.7874,41.7203,41.7278,213514.0
2016-09-02 12:15:00,55.96,55.96,55.83,55.9,264329.0,41.7352,41.7352,41.6383,41.6905,264329.0
2016-09-02 12:20:00,55.89,55.91,55.85,55.9,121172.0,41.683,41.6979,41.6532,41.6905,121172.0
2016-09-02 12:25:00,55.89,55.95,55.88,55.91,214369.0,41.683,41.7278,41.6756,41.6979,214369.0
2016-09-02 12:30:00,55.9,55.95,55.84,55.87,222994.0,41.6905,41.7278,41.6457,41.6681,222994.0
2016-09-02 12:35:00,55.87,55.98,55.86,55.98,217748.0,41.6681,41.7501,41.6606,41.7501,217748.0
2016-09-02 12:40:00,55.98,55.98,55.88,55.91,210391.0,41.7501,41.7501,41.6756,41.6979,210391.0
2016-09-02 12:45:00,55.91,55.95,55.88,55.91,211282.0,41.6979,41.7278,41.6756,41.6979,211282.0
2016-09-02 12:50:00,55.9,55.95,55.86,55.87,155661.0,41.6905,41.7278,41.6606,41.6681,155661.0
2016-09-02 12:55:00,55.88,55.93,55.85,55.92,625088.0,41.6756,41.7129,41.6532,41.7054,625088.0
2016-09-02 13:00:00,55.92,56.05,55.9,56.01,375873.0,41.7054,41.8024,41.6905,41.7725,375873.0
2016-09-02 13:05:00,56.01,56.09,56.0,56.03,367192.0,41.7725,41.8322,41.7651,41.7874,367192.0
2016-09-02 13:10:00,56.03,56.18,56.0,56.17,652264.0,41.7874,41.8993,41.7651,41.8918,652264.0
2016-09-02 13:15:00,56.18,56.27,56.12,56.27,303807.0,41.8993,41.9664,41.8546,41.9664,303807.0
2016-09-02 13:20:00,56.27,56.27,56.17,56.2,215533.0,41.9664,41.9664,41.8918,41.9142,215533.0
2016-09-02 13:25:00,56.19,56.21,56.01,56.03,221574.0,41.9068,41.9217,41.7725,41.7874,221574.0
2016-09-02 13:30:00,56.03,56.1,56.03,56.05,144580.0,41.7874,41.8396,41.7874,41.8024,144580.0
2016-09-02 13:35:00,56.05,56.09,56.02,56.03,430829.0,41.8024,41.8322,41.78,41.7874,430829.0
2016-09-02 13:40:00,56.03,56.06,55.97,56.05,147343.0,41.7874,41.8098,41.7427,41.8024,147343.0
2016-09-02 13:45:00,56.05,56.06,56.02,56.06,162566.0,41.8024,41.8098,41.78,41.8098,162566.0
2016-09-02 13:50:00,56.06,56.11,56.05,56.11,121905.0,41.8098,41.8471,41.8024,41.8471,121905.0
2016-09-02 13:55:00,56.11,56.19,56.11,56.18,105963.0,41.8471,41.9068,41.8471,41.8993,105963.0
2016-09-02 14:00:00,56.19,56.23,56.12,56.14,161110.0,41.9068,41.9366,41.8546,41.8695,161110.0
2016-09-02 14:05:00,56.13,56.18,56.07,56.15,145210.0,41.862,41.8993,41.8173,41.8769,145210.0
2016-09-02 14:10:00,56.16,56.17,56.1,56.13,113978.0,41.8844,41.8918,41.8396,41.862,113978.0
2016-09-02 14:15:00,56.13,56.23,56.12,56.22,159161.0,41.862,41.9366,41.8546,41.9291,159161.0
2016-09-02 14:20:00,56.21,56.22,56.13,56.13,150099.0,41.9217,41.9291,41.862,41.862,150099.0
2016-09-02 14:25:00,56.14,56.17,56.1,56.17,772289.0,41.8695,41.8918,41.8396,41.8918,772289.0
2016-09-02 14:30:00,56.17,56.21,56.14,56.19,244313.0,41.8918,41.9217,41.8695,41.9068,244313.0
2016-09-02 14:35:00,56.19,56.29,56.14,56.28,335262.0,41.9068,41.9813,41.8695,41.9739,335262.0
2016-09-02 14:40:00,56.28,56.29,56.25,56.28,124482.0,41.9739,41.9813,41.9515,41.9739,124482.0
2016-09-02 14:45:00,56.28,56.29,56.2,56.23,251796.0,41.9739,41.9813,41.9142,41.9366,251796.0
2016-09-02 14:50:00,56.23,56.3,56.22,56.29,144407.0,41.9366,41.9888,41.9291,41.9813,144407.0
2016-09-02 14:55:00,56.29,56.3,56.25,56.25,101876.0,41.9813,41.9888,41.9515,41.9515,101876.0
2016-09-02 15:00:00,56.26,56.3,56.24,56.27,231575.0,41.959,41.9888,41.9441,41.9664,231575.0
2016-09-02 15:05:00,56.27,56.29,56.22,56.25,286799.0,41.9664,41.9813,41.9291,41.9515,286799.0
2016-09-02 15:10:00,56.24,56.27,56.22,56.23,198635.0,41.9441,41.9664,41.9291,41.9366,198635.0
2016-09-02 15:15:00,56.23,56.27,56.19,56.27,529689.0,41.9366,41.9664,41.9068,41.9664,529689.0
2016-09-02 15:20:00,56.27,56.33,56.26,56.33,167845.0,41.9664,42.0112,41.959,42.0112,167845.0
2016-09-02 15:25:00,56.32,56.36,56.31,56.34,240536.0,42.0037,42.0336,41.9963,42.0186,240536.0
2016-09-02 15:30:00,56.34,56.38,56.32,56.37,214731.0,42.0186,42.0485,42.0037,42.041,214731.0
2016-09-02 15:35:00,56.37,56.37,56.28,56.33,698093.0,42.041,42.041,41.9739,42.0112,698093.0
2016-09-02 15:40:00,56.34,56.44,56.3,56.42,684507.0,42.0186,42.0932,41.9888,42.0783,684507.0
2016-09-02 15:45:00,56.42,56.47,56.36,56.4,804218.0,42.0783,42.1156,42.0336,42.0634,804218.0
2016-09-02 15:50:00,56.39,56.45,56.38,56.44,402522.0,42.0559,42.1007,42.0485,42.0932,402522.0
2016-09-02 15:55:00,56.44,56.47,56.35,56.36,953325.0,42.0932,42.1156,42.0261,42.0336,953325.0
2016-09-06 09:30:00,56.69,56.73,56.39,56.43,427138.0,42.2797,42.3095,42.0559,42.0858,427138.0
2016-09-06 09:35:00,56.44,56.61,56.41,56.56,249796.0,42.0932,42.22,42.0708,42.1827,249796.0
2016-09-06 09:40:00,56.58,56.6,56.42,56.46,83722.0,42.1976,42.2125,42.0783,42.1081,83722.0
2016-09-06 09:45:00,56.46,56.47,56.25,56.26,195097.0,42.1081,42.1156,41.9515,41.959,195097.0
2016-09-06 09:50:00,56.26,56.32,56.2,56.22,189602.0,41.959,42.0037,41.9142,41.9291,189602.0
2016-09-06 09:55:00,56.23,56.5,56.22,56.32,118774.0,41.9366,42.138,41.9291,42.0037,118774.0
2016-09-06 10:00:00,56.3,56.34,56.18,56.32,139669.0,41.9888,42.0186,41.8993,42.0037,139669.0
2016-09-06 10:05:00,56.32,56.44,56.12,56.14,158104.0,42.0037,42.0932,41.8546,41.8695,158104.0
2016-09-06 10:10:00,56.14,56.22,56.13,56.18,83587.0,41.8695,41.9291,41.862,41.8993,83587.0
2016-09-06 10:15:00,56.18,56.28,56.17,56.21,75363.0,41.8993,41.9739,41.8918,41.9217,75363.0
2016-09-06 10:20:00,56.22,56.38,56.19,56.3,94102.0,41.9291,42.0485,41.9068,41.9888,94102.0
2016-09-06 10:25:00,56.31,56.55,56.3,56.49,87041.0,41.9963,42.1753,41.9888,42.1305,87041.0
2016-09-06 10:30:00,56.5,56.5,56.4,56.44,94626.0,42.138,42.138,42.0634,42.0932,94626.0
2016-09-06 10:35:00,56.44,56.59,56.44,56.55,85031.0,42.0932,42.2051,42.0932,42.1753,85031.0
2016-09-06 10:40:00,56.55,56.57,56.47,56.52,109681.0,42.1753,42.1902,42.1156,42.1529,109681.0
2016-09-06 10:45:00,56.52,56.53,56.39,56.42,94828.0,42.1529,42.1603,42.0559,42.0783,94828.0
2016-09-06 10:50:00,56.43,56.51,56.43,56.47,95095.0,42.0858,42.1454,42.0858,42.1156,95095.0
2016-09-06 10:55:00,56.47,56.58,56.45,56.56,77854.0,42.1156,42.1976,42.1007,42.1827,77854.0
2016-09-06 11:00:00,56.56,56.58,56.5,56.57,144779.0,42.1827,42.1976,42.138,42.1902,144779.0
2016-09-06 11:05:00,56.56,56.58,56.49,56.5,291993.0,42.1827,42.1976,42.1305,42.138,291993.0
2016-09-06 11:10:00,56.5,56.59,56.48,56.57,227787.0,42.138,42.2051,42.123,42.1902,227787.0
2016-09-06 11:15:00,56.56,56.68,56.55,56.67,265178.0,42.1827,42.2722,42.1753,42.2648,265178.0
2016-09-06 11:20:00,56.68,56.75,56.66,56.73,104135.0,42.2722,42.3244,42.2573,42.3095,104135.0
2016-09-06 11:25:00,56.73,56.83,56.72,56.81,124746.0,42.3095,42.3841,42.302,42.3692,124746.0
2016-09-06 11:30:00,56.82,56.85,56.75,56.83,98454.0,42.3766,42.399,42.3244,42.3841,98454.0
2016-09-06 11:35:00,56.83,56.85,56.79,56.83,144798.0,42.3841,42.399,42.3542,42.3841,144798.0
2016-09-06 11:40:00,56.84,56.93,56.84,56.88,118162.0,42.3915,42.4587,42.3915,42.4214,118162.0
2016-09-06 11:45:00,56.89,57.0,56.89,56.97,93839.0,42.4288,42.5109,42.4288,42.4885,93839.0
2016-09-06 11:50:00,56.97,57.13,56.96,57.02,200659.0,42.4885,42.6078,42.481,42.5258,200659.0
2016-09-06 11:55:00,57.03,57.11,56.95,56.97,106960.0,42.5332,42.5929,42.4736,42.4885,106960.0
2016-09-06 12:00:00,56.98,57.04,56.92,57.02,140647.0,42.496,42.5407,42.4512,42.5258,140647.0
2016-09-06 12:05:00,57.02,57.06,57.0,57.01,101171.0,42.5258,42.5556,42.5109,42.5183,101171.0
2016-09-06 12:10:00,57.01,57.04,56.99,57.02,76592.0,42.5183,42.5407,42.5034,42.5258,76592.0
2016-09-06 12:15:00,57.02,57.03,56.99,57.02,151111.0,42.5258,42.5332,42.5034,42.5258,151111.0
2016-09-06 12:20:00,57.02,57.03,56.99,57.01,164382.0,42.5258,42.5332,42.5034,42.5183,164382.0
2016-09-06 12:25:00,57.01,57.08,57.0,57.07,82899.0,42.5183,42.5705,42.5109,42.5631,82899.0
2016-09-06 12:30:00,57.06,57.11,57.02,57.07,107189.0,42.5556,42.5929,42.5258,42.5631,107189.0
2016-09-06 12:35:00,57.06,57.08,56.99,57.01,104441.0,42.5556,42.5705,42.5034,42.5183,104441.0
2016-09-06 12:40:00,57.01,57.1,57.0,57.01,135366.0,42.5183,42.5854,42.5109,42.5183,135366.0
2016-09-06 12:45:00,57.01,57.07,57.0,57.03,58334.0,42.5183,42.5631,42.5109,42.5332,58334.0
2016-09-06 12:50:00,57.03,57.04,56.94,56.96,50866.0,42.5332,42.5407,42.4661,42.481,50866.0
2016-09-06 12:55:00,56.96,57.0,56.95,56.99,62165.0,42.481,42.5109,42.4736,42.5034,62165.0
2016-09-06 13:00:00,56.99,57.0,56.93,56.93,295444.0,42.5034,42.5109,42.4587,42.4587,295444.0
2016-09-06 13:05:00,56.94,56.94,56.88,56.9,87948.0,42.4661,42.4661,42.4214,42.4363,87948.0
2016-09-06 13:10:00,56.9,56.95,56.89,56.91,83203.0,42.4363,42.4736,42.4288,42.4437,83203.0
2016-09-06 13:15:00,56.92,56.94,56.88,56.91,80013.0,42.4512,42.4661,42.4214,42.4437,80013.0
2016-09-06 13:20:00,56.9,56.91,56.83,56.89,103932.0,42.4363,42.4437,42.3841,42.4288,103932.0
2016-09-06 13:25:00,56.89,56.97,56.88,56.93,86383.0,42.4288,42.4885,42.4214,42.4587,86383.0
2016-09-06 13:30:00,56.93,56.95,56.89,56.91,56280.0,42.4587,42.4736,42.4288,42.4437,56280.0
2016-09-06 13:35:00,56.92,56.93,56.9,56.92,52378.0,42.4512,42.4587,42.4363,42.4512,52378.0
2016-09-06 13:40:00,56.91,56.93,56.89,56.89,36801.0,42.4437,42.4587,42.4288,42.4288,36801.0
2016-09-06 13:45:00,56.89,56.93,56.88,56.91,45521.0,42.4288,42.4587,42.4214,42.4437,45521.0
2016-09-06 13:50:00,56.92,56.93,56.85,56.91,56273.0,42.4512,42.4587,42.399,42.4437,56273.0
2016-09-06 13:55:00,56.91,56.91,56.87,56.88,49555.0,42.4437,42.4437,42.4139,42.4214,49555.0
2016-09-06 14:00:00,56.88,56.9,56.85,56.89,51329.0,42.4214,42.4363,42.399,42.4288,51329.0
2016-09-06 14:05:00,56.89,56.9,56.85,56.85,54875.0,42.4288,42.4363,42.399,42.399,54875.0
2016-09-06 14:10:00,56.86,56.87,56.83,56.86,113650.0,42.4065,42.4139,42.3841,42.4065,113650.0
2016-09-06 14:15:00,56.86,56.88,56.83,56.85,51113.0,42.4065,42.4214,42.3841,42.399,51113.0
2016-09-06 14:20:00,56.85,56.86,56.83,56.84,49049.0,42.399,42.4065,42.3841,42.3915,49049.0
2016-09-06 14:25:00,56.83,56.85,56.82,56.84,41801.0,42.3841,42.399,42.3766,42.3915,41801.0
2016-09-06 14:30:00,56.84,56.86,56.83,56.86,80287.0,42.3915,42.4065,42.3841,42.4065,80287.0
2016-09-06 14:35:00,56.86,56.87,56.83,56.84,47351.0,42.4065,42.4139,42.3841,42.3915,47351.0
2016-09-06 14:40:00,56.85,56.85,56.8,56.82,56229.0,42.399,42.399,42.3617,42.3766,56229.0
2016-09-06 14:45:00,56.82,56.85,56.78,56.82,66896.0,42.3766,42.399,42.3468,42.3766,66896.0
2016-09-06 14:50:00,56.82,56.83,56.79,56.81,31945.0,42.3766,42.3841,42.3542,42.3692,31945.0
2016-09-06 14:55:00,56.81,56.86,56.8,56.85,56303.0,42.3692,42.4065,42.3617,42.399,56303.0
2016-09-06 15:00:00,56.84,56.86,56.81,56.84,48360.0,42.3915,42.4065,42.3692,42.3915,48360.0
2016-09-06 15:05:00,56.84,56.87,56.8,56.85,59531.0,42.3915,42.4139,42.3617,42.399,59531.0
2016-09-06 15:10:00,56.84,56.85,56.82,56.83,41940.0,42.3915,42.399,42.3766,42.3841,41940.0
2016-09-06 15:15:00,56.83,56.9,56.82,56.89,95474.0,42.3841,42.4363,42.3766,42.4288,95474.0
2016-09-06 15:20:00,56.88,56.89,56.86,56.87,70155.0,42.4214,42.4288,42.4065,42.4139,70155.0
2016-09-06 15:25:00,56.87,56.9,56.86,56.9,97297.0,42.4139,42.4363,42.4065,42.4363,97297.0
2016-09-06 15:30:00,56.9,56.95,56.89,56.92,95556.0,42.4363,42.4736,42.4288,42.4512,95556.0
2016-09-06 15:35:00,56.91,56.99,56.91,56.94,172423.0,42.4437,42.5034,42.4437,42.4661,172423.0
2016-09-06 15:40:00,56.94,56.94,56.89,56.91,92665.0,42.4661,42.4661,42.4288,42.4437,92665.0
2016-09-06 15:45:00,56.91,57.02,56.87,56.9,270364.0,42.4437,42.5258,42.4139,42.4363,270364.0
2016-09-06 15:50:00,56.9,56.98,56.9,56.97,315286.0,42.4363,42.496,42.4363,42.4885,315286.0
2016-09-06 15:55:00,56.96,56.97,56.93,56.96,462273.0,42.481,42.4885,42.4587,42.481,462273.0
2016-09-07 09:30:00,57.02,57.12,56.96,57.11,422438.0,42.5258,42.6004,42.481,42.5929,422438.0
2016-09-07 09:35:00,57.11,57.12,56.97,57.04,171493.0,42.5929,42.6004,42.4885,42.5407,171493.0
2016-09-07 09:40:00,57.05,57.15,57.04,57.07,105023.0,42.5482,42.6227,42.5407,42.5631,105023.0
2016-09-07 09:45:00,57.07,57.19,57.06,57.1,126614.0,42.5631,42.6526,42.5556,42.5854,126614.0
2016-09-07 09:50:00,57.11,57.2,57.08,57.16,136631.0,42.5929,42.66,42.5705,42.6302,136631.0
2016-09-07 09:55:00,57.16,57.31,57.07,57.3,208756.0,42.6302,42.7421,42.5631,42.7346,208756.0
2016-09-07 10:00:00,57.29,57.45,57.28,57.33,175720.0,42.7272,42.8465,42.7197,42.757,175720.0
2016-09-07 10:05:00,57.32,57.4,57.27,57.36,125800.0,42.7495,42.8092,42.7122,42.7794,125800.0
2016-09-07 10:10:00,57.37,57.45,57.34,57.4,173233.0,42.7868,42.8465,42.7644,42.8092,173233.0
2016-09-07 10:15:00,57.4,57.42,57.3,57.3,170477.0,42.8092,42.8241,42.7346,42.7346,170477.0
2016-09-07 10:20:00,57.3,57.4,57.27,57.35,152452.0,42.7346,42.8092,42.7122,42.7719,152452.0
2016-09-07 10:25:00,57.35,57.35,57.26,57.27,396114.0,42.7719,42.7719,42.7048,42.7122,396114.0
2016-09-07 10:30:00,57.27,57.3,57.16,57.18,146596.0,42.7122,42.7346,42.6302,42.6451,146596.0
2016-09-07 10:35:00,57.17,57.29,57.13,57.28,98635.0,42.6377,42.7272,42.6078,42.7197,98635.0
2016-09-07 10:40:00,57.29,57.29,57.1,57.11,80413.0,42.7272,42.7272,42.5854,42.5929,80413.0
2016-09-07 10:45:00,57.11,57.12,57.03,57.05,82644.0,42.5929,42.6004,42.5332,42.5482,82644.0
2016-09-07 10:50:00,57.04,57.11,57.04,57.11,67020.0,42.5407,42.5929,42.5407,42.5929,67020.0
2016-09-07 10:55:00,57.12,57.18,57.09,57.15,61122.0,42.6004,42.6451,42.578,42.6227,61122.0
2016-09-07 11:00:00,57.15,57.16,57.07,57.1,57949.0,42.6227,42.6302,42.5631,42.5854,57949.0
2016-09-07 11:05:00,57.1,57.16,57.1,57.11,42023.0,42.5854,42.6302,42.5854,42.5929,42023.0
2016-09-07 11:10:00,57.11,57.14,57.0,57.0,107647.0,42.5929,42.6153,42.5109,42.5109,107647.0
2016-09-07 11:15:00,57.01,57.01,56.86,56.86,150299.0,42.5183,42.5183,42.4065,42.4065,150299.0
2016-09-07 11:20:00,56.87,56.88,56.78,56.82,140207.0,42.4139,42.4214,42.3468,42.3766,140207.0
2016-09-07 11:25:00,56.82,56.93,56.82,56.9,108482.0,42.3766,42.4587,42.3766,42.4363,108482.0
2016-09-07 11:30:00,56.9,56.9,56.83,56.84,92153.0,42.4363,42.4363,42.3841,42.3915,92153.0
2016-09-07 11:35:00,56.84,56.84,56.77,56.77,112841.0,42.3915,42.3915,42.3393,42.3393,112841.0
2016-09-07 11:40:00,56.77,56.78,56.7,56.71,442357.0,42.3393,42.3468,42.2871,42.2946,442357.0
2016-09-07 11:45:00,56.71,56.82,56.7,56.78,127875.0,42.2946,42.3766,42.2871,42.3468,127875.0
2016-09-07 11:50:00,56.79,56.88,56.78,56.79,74806.0,42.3542,42.4214,42.3468,42.3542,74806.0
2016-09-07 11:55:00,56.8,56.82,56.75,56.82,64220.0,42.3617,42.3766,42.3244,42.3766,64220.0
2016-09-07 12:00:00,56.81,56.83,56.73,56.75,121894.0,42.3692,42.3841,42.3095,42.3244,121894.0
2016-09-07 12:05:00,56.75,56.77,56.7,56.73,88778.0,42.3244,42.3393,42.2871,42.3095,88778.0
2016-09-07 12:10:00,56.72,56.75,56.72,56.72,56322.0,42.302,42.3244,42.302,42.302,56322.0
2016-09-07 12:15:00,56.73,56.73,56.65,56.65,68217.0,42.3095,42.3095,42.2498,42.2498,68217.0
2016-09-07 12:20:00,56.66,56.69,56.61,56.63,91706.0,42.2573,42.2797,42.22,42.2349,91706.0
2016-09-07 12:25:00,56.63,56.63,56.56,56.59,123401.0,42.2349,42.2349,42.1827,42.2051,123401.0
2016-09-07 12:30:00,56.59,56.59,56.56,56.58,51583.0,42.2051,42.2051,42.1827,42.1976,51583.0
2016-09-07 12:35:00,56.58,56.59,56.56,56.57,40848.0,42.1976,42.2051,42.1827,42.1902,40848.0
2016-09-07 12:40:00,56.56,56.62,56.55,56.59,89244.0,42.1827,42.2275,42.1753,42.2051,89244.0
2016-09-07 12:45:00,56.58,56.62,56.56,56.56,34470.0,42.1976,42.2275,42.1827,42.1827,34470.0
2016-09-07 12:50:00,56.57,56.58,56.52,56.55,69924.0,42.1902,42.1976,42.1529,42.1753,69924.0
2016-09-07 12:55:00,56.55,56.56,56.51,56.53,52166.0,42.1753,42.1827,42.1454,42.1603,52166.0
2016-09-07 13:00:00,56.53,56.57,56.5,56.54,124520.0,42.1603,42.1902,42.138,42.1678,124520.0
2016-09-07 13:05:00,56.54,56.56,56.51,56.51,105351.0,42.1678,42.1827,42.1454,42.1454,105351.0
2016-09-07 13:10:00,56.52,56.6,56.51,56.6,155890.0,42.1529,42.2125,42.1454,42.2125,155890.0
2016-09-07 13:15:00,56.6,56.6,56.58,56.6,56453.0,42.2125,42.2125,42.1976,42.2125,56453.0
2016-09-07 13:20:00,56.59,56.6,56.56,56.56,44891.0,42.2051,42.2125,42.1827,42.1827,44891.0
2016-09-07 13:25:00,56.56,56.58,56.51,56.52,67343.0,42.1827,42.1976,42.1454,42.1529,67343.0
2016-09-07 13:30:00,56.52,56.53,56.46,56.47,140238.0,42.1529,42.1603,42.1081,42.1156,140238.0
2016-09-07 13:35:00,56.46,56.49,56.42,56.49,207241.0,42.1081,42.1305,42.0783,42.1305,207241.0
2016-09-07 13:40:00,56.48,56.49,56.43,56.45,91540.0,42.123,42.1305,42.0858,42.1007,91540.0
2016-09-07 13:45:00,56.45,56.45,56.42,56.43,71390.0,42.1007,42.1007,42.0783,42.0858,71390.0
2016-09-07 13:50:00,56.43,56.48,56.42,56.46,81331.0,42.0858,42.123,42.0783,42.1081,81331.0
2016-09-07 13:55:00,56.46,56.51,56.45,56.49,80901.0,42.1081,42.1454,42.1007,42.1305,80901.0
2016-09-07 14:00:00,56.48,56.49,56.45,56.47,69489.0,42.123,42.1305,42.1007,42.1156,69489.0
2016-09-07 14:05:00,56.47,56.51,56.46,56.5,76346.0,42.1156,42.1454,42.1081,42.138,76346.0
2016-09-07 14:10:00,56.49,56.54,56.46,56.53,85904.0,42.1305,42.1678,42.1081,42.1603,85904.0
2016-09-07 14:15:00,56.53,56.54,56.51,56.54,94313.0,42.1603,42.1678,42.1454,42.1678,94313.0
2016-09-07 14:20:00,56.54,56.54,56.52,56.54,43108.0,42.1678,42.1678,42.1529,42.1678,43108.0
2016-09-07 14:25:00,56.54,56.54,56.52,56.53,79845.0,42.1678,42.1678,42.1529,42.1603,79845.0
2016-09-07 14:30:00,56.53,56.54,56.5,56.51,79576.0,42.1603,42.1678,42.138,42.1454,79576.0
2016-09-07 14:35:00,56.51,56.54,56.48,56.53,79518.0,42.1454,42.1678,42.123,42.1603,79518.0
2016-09-07 14:40:00,56.53,56.53,56.5,56.52,106258.0,42.1603,42.1603,42.138,42.1529,106258.0
2016-09-07 14:45:00,56.53,56.73,56.52,56.73,346510.0,42.1603,42.3095,42.1529,42.3095,346510.0
2016-09-07 14:50:00,56.73,56.87,56.71,56.79,233726.0,42.3095,42.4139,42.2946,42.3542,233726.0
2016-09-07 14:55:00,56.79,56.82,56.74,56.8,104288.0,42.3542,42.3766,42.317,42.3617,104288.0
2016-09-07 15:00:00,56.79,56.8,56.74,56.8,59402.0,42.3542,42.3617,42.317,42.3617,59402.0
2016-09-07 15:05:00,56.8,56.83,56.78,56.81,97841.0,42.3617,42.3841,42.3468,42.3692,97841.0
2016-09-07 15:10:00,56.81,56.87,56.73,56.74,178555.0,42.3692,42.4139,42.3095,42.317,178555.0
2016-09-07 15:15:00,56.74,56.75,56.67,56.71,171613.0,42.317,42.3244,42.2648,42.2946,171613.0
2016-09-07 15:20:00,56.71,56.78,56.7,56.78,88298.0,42.2946,42.3468,42.2871,42.3468,88298.0
2016-09-07 15:25:00,56.78,56.79,56.65,56.66,132094.0,42.3468,42.3542,42.2498,42.2573,132094.0
2016-09-07 15:30:00,56.65,56.72,56.61,56.69,176031.0,42.2498,42.302,42.22,42.2797,176031.0
2016-09-07 15:35:00,56.69,56.74,56.64,56.65,119495.0,42.2797,42.317,42.2424,42.2498,119495.0
2016-09-07 15:40:00,56.64,56.67,56.6,56.62,166691.0,42.2424,42.2648,42.2125,42.2275,166691.0
2016-09-07 15:45:00,56.61,56.62,56.58,56.59,264025.0,42.22,42.2275,42.1976,42.2051,264025.0
2016-09-07 15:50:00,56.6,56.6,56.57,56.59,196064.0,42.2125,42.2125,42.1902,42.2051,196064.0
2016-09-07 15:55:00,56.6,56.62,56.54,56.57,562054.0,42.2125,42.2275,42.1678,42.1902,562054.0
2016-09-08 09:30:00,56.63,56.74,56.37,56.44,409951.0,42.2349,42.317,42.041,42.0932,409951.0
2016-09-08 09:35:00,56.41,56.56,56.28,56.37,353455.0,42.0708,42.1827,41.9739,42.041,353455.0
2016-09-08 09:40:00,56.38,56.52,56.31,56.47,178625.0,42.0485,42.1529,41.9963,42.1156,178625.0
2016-09-08 09:45:00,56.47,56.57,56.46,56.49,141803.0,42.1156,42.1902,42.1081,42.1305,141803.0
2016-09-08 09:50:00,56.49,56.57,56.4,56.53,158596.0,42.1305,42.1902,42.0634,42.1603,158596.0
2016-09-08 09:55:00,56.52,56.59,56.47,56.54,81032.0,42.1529,42.2051,42.1156,42.1678,81032.0
2016-09-08 10:00:00,56.55,56.64,56.53,56.62,136158.0,42.1753,42.2424,42.1603,42.2275,136158.0
2016-09-08 10:05:00,56.62,56.76,56.6,56.75,168468.0,42.2275,42.3319,42.2125,42.3244,168468.0
2016-09-08 10:10:00,56.75,56.75,56.56,56.7,200695.0,42.3244,42.3244,42.1827,42.2871,200695.0
2016-09-08 10:15:00,56.7,56.89,56.69,56.89,159576.0,42.2871,42.4288,42.2797,42.4288,159576.0
2016-09-08 10:20:00,56.89,56.94,56.83,56.9,118997.0,42.4288,42.4661,42.3841,42.4363,118997.0
2016-09-08 10:25:00,56.9,57.0,56.9,57.0,120127.0,42.4363,42.5109,42.4363,42.5109,120127.0
2016-09-08 10:30:00,57.0,57.02,56.99,57.02,201066.0,42.5109,42.5258,42.5034,42.5258,201066.0
2016-09-08 10:35:00,57.02,57.17,57.02,57.17,187546.0,42.5258,42.6377,42.5258,42.6377,187546.0
2016-09-08 10:40:00,57.17,57.17,57.04,57.05,127242.0,42.6377,42.6377,42.5407,42.5482,127242.0
2016-09-08 10:45:00,57.05,57.14,57.04,57.14,327033.0,42.5482,42.6153,42.5407,42.6153,327033.0
2016-09-08 10:50:00,57.14,57.21,57.08,57.21,170172.0,42.6153,42.6675,42.5705,42.6675,170172.0
2016-09-08 10:55:00,57.2,57.25,57.18,57.22,121667.0,42.66,42.6973,42.6451,42.6749,121667.0
2016-09-08 11:00:00,57.22,57.24,57.16,57.22,139705.0,42.6749,42.6899,42.6302,42.6749,139705.0
2016-09-08 11:05:00,57.22,57.24,57.18,57.22,109753.0,42.6749,42.6899,42.6451,42.6749,109753.0
2016-09-08 11:10:00,57.22,57.24,57.16,57.19,134795.0,42.6749,42.6899,42.6302,42.6526,134795.0
2016-09-08 11:15:00,57.19,57.19,57.08,57.12,103028.0,42.6526,42.6526,42.5705,42.6004,103028.0
2016-09-08 11:20:00,57.12,57.15,57.09,57.15,52015.0,42.6004,42.6227,42.578,42.6227,52015.0
2016-09-08 11:25:00,57.14,57.19,57.09,57.14,109835.0,42.6153,42.6526,42.578,42.6153,109835.0
2016-09-08 11:30:00,57.16,57.21,57.0,57.16,1286230.0,42.6302,42.6675,42.5109,42.6302,1286230.0
2016-09-08 11:35:00,57.17,57.17,57.03,57.11,164361.0,42.6377,42.6377,42.5332,42.5929,164361.0
2016-09-08 11:40:00,57.12,57.12,57.06,57.07,78154.0,42.6004,42.6004,42.5556,42.5631,78154.0
2016-09-08 11:45:00,57.07,57.14,57.06,57.14,64889.0,42.5631,42.6153,42.5556,42.6153,64889.0
2016-09-08 11:50:00,57.14,57.19,57.13,57.18,86118.0,42.6153,42.6526,42.6078,42.6451,86118.0
2016-09-08 11:55:00,57.17,57.19,57.15,57.18,85769.0,42.6377,42.6526,42.6227,42.6451,85769.0
2016-09-08 12:00:00,57.17,57.21,57.16,57.18,63618.0,42.6377,42.6675,42.6302,42.6451,63618.0
2016-09-08 12:05:00,57.18,57.18,57.13,57.16,85509.0,42.6451,42.6451,42.6078,42.6302,85509.0
2016-09-08 12:10:00,57.16,57.17,57.11,57.16,67238.0,42.6302,42.6377,42.5929,42.6302,67238.0
2016-09-08 12:15:00,57.16,57.17,57.12,57.13,41960.0,42.6302,42.6377,42.6004,42.6078,41960.0
2016-09-08 12:20:00,57.13,57.14,57.09,57.12,37917.0,42.6078,42.6153,42.578,42.6004,37917.0
2016-09-08 12:25:00,57.13,57.13,57.05,57.07,63942.0,42.6078,42.6078,42.5482,42.5631,63942.0
2016-09-08 12:30:00,57.07,57.07,57.01,57.05,60555.0,42.5631,42.5631,42.5183,42.5482,60555.0
2016-09-08 12:35:00,57.05,57.14,57.03,57.09,74007.0,42.5482,42.6153,42.5332,42.578,74007.0
2016-09-08 12:40:00,57.09,57.1,57.03,57.05,35380.0,42.578,42.5854,42.5332,42.5482,35380.0
2016-09-08 12:45:00,57.05,57.05,56.99,57.0,73157.0,42.5482,42.5482,42.5034,42.5109,73157.0
2016-09-08 12:50:00,57.0,57.04,56.98,57.03,48937.0,42.5109,42.5407,42.496,42.5332,48937.0
2016-09-08 12:55:00,57.03,57.07,57.01,57.06,60993.0,42.5332,42.5631,42.5183,42.5556,60993.0
2016-09-08 13:00:00,57.07,57.1,57.04,57.08,81435.0,42.5631,42.5854,42.5407,42.5705,81435.0
2016-09-08 13:05:00,57.08,57.08,57.03,57.06,63949.0,42.5705,42.5705,42.5332,42.5556,63949.0
2016-09-08 13:10:00,57.06,57.08,57.06,57.07,36734.0,42.5556,42.5705,42.5556,42.5631,36734.0
2016-09-08 13:15:00,57.06,57.07,57.01,57.02,53213.0,42.5556,42.5631,42.5183,42.5258,53213.0
2016-09-08 13:20:00,57.02,57.05,56.99,57.01,55569.0,42.5258,42.5482,42.5034,42.5183,55569.0
2016-09-08 13:25:00,57.0,57.01,56.98,57.0,31191.0,42.5109,42.5183,42.496,42.5109,31191.0
2016-09-08 13:30:00,57.0,57.0,56.96,56.99,45563.0,42.5109,42.5109,42.481,42.5034,45563.0
2016-09-08 13:35:00,56.98,57.03,56.97,57.03,84749.0,42.496,42.5332,42.4885,42.5332,84749.0
2016-09-08 13:40:00,57.02,57.03,56.99,56.99,51334.0,42.5258,42.5332,42.5034,42.5034,51334.0
2016-09-08 13:45:00,57.0,57.0,56.97,56.98,33748.0,42.5109,42.5109,42.4885,42.496,33748.0
2016-09-08 13:50:00,56.97,57.05,56.96,57.04,50032.0,42.4885,42.5482,42.481,42.5407,50032.0
2016-09-08 13:55:00,57.04,57.08,57.02,57.07,44210.0,42.5407,42.5705,42.5258,42.5631,44210.0
2016-09-08 14:00:00,57.06,57.07,56.99,57.05,68593.0,42.5556,42.5631,42.5034,42.5482,68593.0
2016-09-08 14:05:00,57.05,57.05,57.01,57.04,52435.0,42.5482,42.5482,42.5183,42.5407,52435.0
2016-09-08 14:10:00,57.03,57.07,57.02,57.02,61430.0,42.5332,42.5631,42.5258,42.5258,61430.0
2016-09-08 14:15:00,57.01,57.02,56.98,57.02,52091.0,42.5183,42.5258,42.496,42.5258,52091.0
2016-09-08 14:20:00,57.03,57.04,56.96,56.97,58551.0,42.5332,42.5407,42.481,42.4885,58551.0
2016-09-08 14:25:00,56.96,57.02,56.95,56.98,54694.0,42.481,42.5258,42.4736,42.496,54694.0
2016-09-08 14:30:00,56.97,56.98,56.91,56.92,46150.0,42.4885,42.496,42.4437,42.4512,46150.0
2016-09-08 14:35:00,56.92,56.96,56.88,56.89,127926.0,42.4512,42.481,42.4214,42.4288,127926.0
2016-09-08 14:40:00,56.89,57.0,56.88,56.95,136180.0,42.4288,42.5109,42.4214,42.4736,136180.0
2016-09-08 14:45:00,56.95,57.02,56.93,56.97,60552.0,42.4736,42.5258,42.4587,42.4885,60552.0
2016-09-08 14:50:00,56.96,56.98,56.94,56.95,47698.0,42.481,42.496,42.4661,42.4736,47698.0
2016-09-08 14:55:00,56.95,57.0,56.92,56.99,51605.0,42.4736,42.5109,42.4512,42.5034,51605.0
2016-09-08 15:00:00,56.98,57.0,56.93,56.94,30603.0,42.496,42.5109,42.4587,42.4661,30603.0
2016-09-08 15:05:00,56.94,56.95,56.89,56.92,75114.0,42.4661,42.4736,42.4288,42.4512,75114.0
2016-09-08 15:10:00,56.91,56.94,56.88,56.89,62714.0,42.4437,42.4661,42.4214,42.4288,62714.0
2016-09-08 15:15:00,56.89,56.9,56.82,56.83,80694.0,42.4288,42.4363,42.3766,42.3841,80694.0
2016-09-08 15:20:00,56.83,56.89,56.82,56.89,95299.0,42.3841,42.4288,42.3766,42.4288,95299.0
2016-09-08 15:25:00,56.88,56.91,56.86,56.9,73710.0,42.4214,42.4437,42.4065,42.4363,73710.0
2016-09-08 15:30:00,56.9,56.95,56.89,56.9,140209.0,42.4363,42.4736,42.4288,42.4363,140209.0
2016-09-08 15:35:00,56.89,56.9,56.83,56.84,176137.0,42.4288,42.4363,42.3841,42.3915,176137.0
2016-09-08 15:40:00,56.85,56.92,56.84,56.91,111116.0,42.399,42.4512,42.3915,42.4437,111116.0
2016-09-08 15:45:00,56.91,56.94,56.86,56.91,165695.0,42.4437,42.4661,42.4065,42.4437,165695.0
2016-09-08 15:50:00,56.91,56.91,56.89,56.89,143072.0,42.4437,42.4437,42.4288,42.4288,143072.0
2016-09-08 15:55:00,56.89,56.9,56.81,56.82,452796.0,42.4288,42.4363,42.3692,42.3766,452796.0
2016-09-09 09:30:00,56.6,56.66,56.45,56.5,319335.0,42.2125,42.2573,42.1007,42.138,319335.0
2016-09-09 09:35:00,56.51,56.52,56.39,56.52,222046.0,42.1454,42.1529,42.0559,42.1529,222046.0
2016-09-09 09:40:00,56.51,56.68,56.48,56.63,373567.0,42.1454,42.2722,42.123,42.2349,373567.0
2016-09-09 09:45:00,56.63,56.68,56.55,56.57,116608.0,42.2349,42.2722,42.1753,42.1902,116608.0
2016-09-09 09:50:00,56.56,56.56,56.28,56.32,200894.0,42.1827,42.1827,41.9739,42.0037,200894.0
2016-09-09 09:55:00,56.32,56.4,56.17,56.25,313339.0,42.0037,42.0634,41.8918,41.9515,313339.0
2016-09-09 10:00:00,56.26,56.48,56.25,56.47,134227.0,41.959,42.123,41.9515,42.1156,134227.0
2016-09-09 10:05:00,56.47,56.62,56.44,56.61,128599.0,42.1156,42.2275,42.0932,42.22,128599.0
2016-09-09 10:10:00,56.62,56.76,56.51,56.74,302118.0,42.2275,42.3319,42.1454,42.317,302118.0
2016-09-09 10:15:00,56.74,57.01,56.74,56.89,214887.0,42.317,42.5183,42.317,42.4288,214887.0
2016-09-09 10:20:00,56.9,57.0,56.88,56.89,178669.0,42.4363,42.5109,42.4214,42.4288,178669.0
2016-09-09 10:25:00,56.89,56.91,56.71,56.71,218507.0,42.4288,42.4437,42.2946,42.2946,218507.0
2016-09-09 10:30:00,56.72,56.79,56.69,56.77,106853.0,42.302,42.3542,42.2797,42.3393,106853.0
2016-09-09 10:35:00,56.79,56.8,56.57,56.66,170932.0,42.3542,42.3617,42.1902,42.2573,170932.0
2016-09-09 10:40:00,56.66,56.76,56.66,56.74,108839.0,42.2573,42.3319,42.2573,42.317,108839.0
2016-09-09 10:45:00,56.73,56.74,56.56,56.57,130237.0,42.3095,42.317,42.1827,42.1902,130237.0
2016-09-09 10:50:00,56.57,56.65,56.56,56.65,56870.0,42.1902,42.2498,42.1827,42.2498,56870.0
2016-09-09 10:55:00,56.65,56.72,56.64,56.67,55145.0,42.2498,42.302,42.2424,42.2648,55145.0
2016-09-09 11:00:00,56.67,56.74,56.66,56.71,64877.0,42.2648,42.317,42.2573,42.2946,64877.0
2016-09-09 11:05:00,56.71,56.73,56.66,56.72,69030.0,42.2946,42.3095,42.2573,42.302,69030.0
2016-09-09 11:10:00,56.72,56.72,56.63,56.7,80298.0,42.302,42.302,42.2349,42.2871,80298.0
2016-09-09 11:15:00,56.69,56.7,56.59,56.63,74673.0,42.2797,42.2871,42.2051,42.2349,74673.0
2016-09-09 11:20:00,56.63,56.66,56.59,56.64,46910.0,42.2349,42.2573,42.2051,42.2424,46910.0
2016-09-09 11:25:00,56.64,56.77,56.63,56.77,86547.0,42.2424,42.3393,42.2349,42.3393,86547.0
2016-09-09 11:30:00,56.78,56.78,56.7,56.71,127908.0,42.3468,42.3468,42.2871,42.2946,127908.0
2016-09-09 11:35:00,56.71,56.73,56.7,56.71,66406.0,42.2946,42.3095,42.2871,42.2946,66406.0
2016-09-09 11:40:00,56.71,56.75,56.7,56.7,96570.0,42.2946,42.3244,42.2871,42.2871,96570.0
2016-09-09 11:45:00,56.71,56.72,56.58,56.62,117178.0,42.2946,42.302,42.1976,42.2275,117178.0
2016-09-09 11:50:00,56.62,56.63,56.56,56.56,73708.0,42.2275,42.2349,42.1827,42.1827,73708.0
2016-09-09 11:55:00,56.56,56.56,56.4,56.41,159971.0,42.1827,42.1827,42.0634,42.0708,159971.0
2016-09-09 12:00:00,56.42,56.42,56.35,56.35,114526.0,42.0783,42.0783,42.0261,42.0261,114526.0
2016-09-09 12:05:00,56.35,56.39,56.32,56.36,131079.0,42.0261,42.0559,42.0037,42.0336,131079.0
2016-09-09 12:10:00,56.36,56.49,56.35,56.45,126374.0,42.0336,42.1305,42.0261,42.1007,126374.0
2016-09-09 12:15:00,56.46,56.47,56.34,56.35,89765.0,42.1081,42.1156,42.0186,42.0261,89765.0
2016-09-09 12:20:00,56.35,56.37,56.32,56.34,54139.0,42.0261,42.041,42.0037,42.0186,54139.0
2016-09-09 12:25:00,56.34,56.37,56.32,56.37,51766.0,42.0186,42.041,42.0037,42.041,51766.0
2016-09-09 12:30:00,56.36,56.41,56.34,56.38,71711.0,42.0336,42.0708,42.0186,42.0485,71711.0
2016-09-09 12:35:00,56.38,56.41,56.33,56.33,59032.0,42.0485,42.0708,42.0112,42.0112,59032.0
2016-09-09 12:40:00,56.33,56.36,56.32,56.35,83167.0,42.0112,42.0336,42.0037,42.0261,83167.0
2016-09-09 12:45:00,56.35,56.42,56.34,56.38,150901.0,42.0261,42.0783,42.0186,42.0485,150901.0
2016-09-09 12:50:00,56.38,56.38,56.34,56.36,100214.0,42.0485,42.0485,42.0186,42.0336,100214.0
2016-09-09 12:55:00,56.36,56.37,56.33,56.35,88800.0,42.0336,42.041,42.0112,42.0261,88800.0
2016-09-09 13:00:00,56.35,56.35,56.31,56.33,68624.0,42.0261,42.0261,41.9963,42.0112,68624.0
2016-09-09 13:05:00,56.33,56.33,56.27,56.27,117767.0,42.0112,42.0112,41.9664,41.9664,117767.0
2016-09-09 13:10:00,56.28,56.28,56.19,56.2,151988.0,41.9739,41.9739,41.9068,41.9142,151988.0
2016-09-09 13:15:00,56.2,56.21,56.07,56.09,165693.0,41.9142,41.9217,41.8173,41.8322,165693.0
2016-09-09 13:20:00,56.09,56.15,56.08,56.12,75414.0,41.8322,41.8769,41.8247,41.8546,75414.0
2016-09-09 13:25:00,56.12,56.21,56.11,56.21,81813.0,41.8546,41.9217,41.8471,41.9217,81813.0
2016-09-09 13:30:00,56.22,56.24,56.18,56.18,96154.0,41.9291,41.9441,41.8993,41.8993,96154.0
2016-09-09 13:35:00,56.19,56.2,56.14,56.15,56688.0,41.9068,41.9142,41.8695,41.8769,56688.0
2016-09-09 13:40:00,56.16,56.16,56.1,56.12,79488.0,41.8844,41.8844,41.8396,41.8546,79488.0
2016-09-09 13:45:00,56.13,56.15,56.1,56.12,80683.0,41.862,41.8769,41.8396,41.8546,80683.0
2016-09-09 13:50:00,56.12,56.16,56.1,56.15,86533.0,41.8546,41.8844,41.8396,41.8769,86533.0
2016-09-09 13:55:00,56.15,56.22,56.14,56.19,56394.0,41.8769,41.9291,41.8695,41.9068,56394.0
2016-09-09 14:00:00,56.2,56.23,56.1,56.12,99910.0,41.9142,41.9366,41.8396,41.8546,99910.0
2016-09-09 14:05:00,56.12,56.13,56.07,56.07,88534.0,41.8546,41.862,41.8173,41.8173,88534.0
2016-09-09 14:10:00,56.08,56.09,56.03,56.04,76680.0,41.8247,41.8322,41.7874,41.7949,76680.0
2016-09-09 14:15:00,56.04,56.12,56.03,56.11,57286.0,41.7949,41.8546,41.7874,41.8471,57286.0
2016-09-09 14:20:00,56.12,56.15,56.1,56.11,39105.0,41.8546,41.8769,41.8396,41.8471,39105.0
2016-09-09 14:25:00,56.11,56.13,56.1,56.12,49569.0,41.8471,41.862,41.8396,41.8546,49569.0
2016-09-09 14:30:00,56.12,56.13,56.05,56.06,102005.0,41.8546,41.862,41.8024,41.8098,102005.0
2016-09-09 14:35:00,56.07,56.12,56.06,56.09,78976.0,41.8173,41.8546,41.8098,41.8322,78976.0
2016-09-09 14:40:00,56.09,56.1,56.02,56.02,94693.0,41.8322,41.8396,41.78,41.78,94693.0
2016-09-09 14:45:00,56.02,56.04,56.0,56.02,150385.0,41.78,41.7949,41.7651,41.78,150385.0
2016-09-09 14:50:00,56.02,56.02,55.95,55.95,168262.0,41.78,41.78,41.7278,41.7278,168262.0
2016-09-09 14:55:00,55.96,56.04,55.95,56.0,112981.0,41.7352,41.7949,41.7278,41.7651,112981.0
2016-09-09 15:00:00,55.99,56.03,55.95,55.95,71746.0,41.7576,41.7874,41.7278,41.7278,71746.0
2016-09-09 15:05:00,55.96,55.96,55.89,55.93,157103.0,41.7352,41.7352,41.683,41.7129,157103.0
2016-09-09 15:10:00,55.93,55.95,55.87,55.89,109539.0,41.7129,41.7278,41.6681,41.683,109539.0
2016-09-09 15:15:00,55.89,56.0,55.88,55.96,209459.0,41.683,41.7651,41.6756,41.7352,209459.0
2016-09-09 15:20:00,55.96,55.98,55.92,55.97,89613.0,41.7352,41.7501,41.7054,41.7427,89613.0
2016-09-09 15:25:00,55.97,56.06,55.96,55.98,150148.0,41.7427,41.8098,41.7352,41.7501,150148.0
2016-09-09 15:30:00,55.98,55.99,55.88,55.91,126664.0,41.7501,41.7576,41.6756,41.6979,126664.0
2016-09-09 15:35:00,55.91,55.95,55.85,55.91,153591.0,41.6979,41.7278,41.6532,41.6979,153591.0
2016-09-09 15:40:00,55.91,55.91,55.79,55.83,173472.0,41.6979,41.6979,41.6084,41.6383,173472.0
2016-09-09 15:45:00,55.82,55.84,55.77,55.77,204940.0,41.6308,41.6457,41.5935,41.5935,204940.0
2016-09-09 15:50:00,55.77,55.81,55.76,55.8,278951.0,41.5935,41.6234,41.5861,41.6159,278951.0
2016-09-09 15:55:00,55.8,55.8,55.66,55.68,672511.0,41.6159,41.6159,41.5115,41.5264,672511.0
2016-09-12 09:30:00,55.3,55.48,55.09,55.11,584171.0,41.243,41.3772,41.0864,41.1013,584171.0
2016-09-12 09:35:00,55.12,55.4,55.02,55.18,397945.0,41.1088,41.3176,41.0342,41.1535,397945.0
2016-09-12 09:40:00,55.17,55.34,55.11,55.18,218635.0,41.146,41.2728,41.1013,41.1535,218635.0
2016-09-12 09:45:00,55.19,55.38,55.14,55.24,200992.0,41.161,41.3027,41.1237,41.1983,200992.0
2016-09-12 09:50:00,55.23,55.36,55.22,55.29,135833.0,41.1908,41.2877,41.1833,41.2355,135833.0
2016-09-12 09:55:00,55.29,55.57,55.28,55.41,173490.0,41.2355,41.4444,41.2281,41.325,173490.0
2016-09-12 10:00:00,55.42,55.84,55.42,55.84,194544.0,41.3325,41.6457,41.3325,41.6457,194544.0
2016-09-12 10:05:00,55.83,56.0,55.82,55.88,184199.0,41.6383,41.7651,41.6308,41.6756,184199.0
2016-09-12 10:10:00,55.88,55.93,55.81,55.83,202115.0,41.6756,41.7129,41.6234,41.6383,202115.0
2016-09-12 10:15:00,55.83,55.95,55.82,55.9,69745.0,41.6383,41.7278,41.6308,41.6905,69745.0
2016-09-12 10:20:00,55.91,55.91,55.75,55.76,195773.0,41.6979,41.6979,41.5786,41.5861,195773.0
2016-09-12 10:25:00,55.76,55.78,55.63,55.72,224800.0,41.5861,41.601,41.4891,41.5562,224800.0
2016-09-12 10:30:00,55.72,55.74,55.53,55.58,109731.0,41.5562,41.5712,41.4145,41.4518,109731.0
2016-09-12 10:35:00,55.58,55.63,55.49,55.51,139624.0,41.4518,41.4891,41.3847,41.3996,139624.0
2016-09-12 10:40:00,55.51,55.59,55.37,55.43,143559.0,41.3996,41.4593,41.2952,41.34,143559.0
2016-09-12 10:45:00,55.44,55.53,55.39,55.52,158113.0,41.3474,41.4145,41.3101,41.4071,158113.0
2016-09-12 10:50:00,55.53,55.66,55.53,55.63,172935.0,41.4145,41.5115,41.4145,41.4891,172935.0
2016-09-12 10:55:00,55.63,55.76,55.63,55.73,71117.0,41.4891,41.5861,41.4891,41.5637,71117.0
2016-09-12 11:00:00,55.73,55.77,55.72,55.75,54433.0,41.5637,41.5935,41.5562,41.5786,54433.0
2016-09-12 11:05:00,55.75,55.78,55.72,55.75,57942.0,41.5786,41.601,41.5562,41.5786,57942.0
2016-09-12 11:10:00,55.74,55.77,55.64,55.7,70080.0,41.5712,41.5935,41.4966,41.5413,70080.0
2016-09-12 11:15:00,55.69,55.75,55.64,55.72,74229.0,41.5339,41.5786,41.4966,41.5562,74229.0
2016-09-12 11:20:00,55.73,55.75,55.58,55.67,100304.0,41.5637,41.5786,41.4518,41.5189,100304.0
2016-09-12 11:25:00,55.67,55.69,55.61,55.69,71575.0,41.5189,41.5339,41.4742,41.5339,71575.0
2016-09-12 11:30:00,55.68,55.7,55.61,55.66,63861.0,41.5264,41.5413,41.4742,41.5115,63861.0
2016-09-12 11:35:00,55.66,55.78,55.65,55.77,49585.0,41.5115,41.601,41.504,41.5935,49585.0
2016-09-12 11:40:00,55.77,55.78,55.68,55.76,74609.0,41.5935,41.601,41.5264,41.5861,74609.0
2016-09-12 11:45:00,55.76,55.88,55.73,55.88,144310.0,41.5861,41.6756,41.5637,41.6756,144310.0
2016-09-12 11:50:00,55.88,55.99,55.87,55.97,68314.0,41.6756,41.7576,41.6681,41.7427,68314.0
2016-09-12 11:55:00,55.97,56.0,55.9,55.92,74654.0,41.7427,41.7651,41.6905,41.7054,74654.0
2016-09-12 12:00:00,55.92,55.92,55.76,55.77,75479.0,41.7054,41.7054,41.5861,41.5935,75479.0
2016-09-12 12:05:00,55.77,55.81,55.76,55.78,51794.0,41.5935,41.6234,41.5861,41.601,51794.0
2016-09-12 12:10:00,55.79,55.81,55.72,55.73,43696.0,41.6084,41.6234,41.5562,41.5637,43696.0
2016-09-12 12:15:00,55.73,55.78,55.66,55.68,56601.0,41.5637,41.601,41.5115,41.5264,56601.0
2016-09-12 12:20:00,55.68,55.74,55.65,55.71,41494.0,41.5264,41.5712,41.504,41.5488,41494.0
2016-09-12 12:25:00,55.72,55.73,55.65,55.71,38052.0,41.5562,41.5637,41.504,41.5488,38052.0
2016-09-12 12:30:00,55.72,55.89,55.72,55.87,41271.0,41.5562,41.683,41.5562,41.6681,41271.0
2016-09-12 12:35:00,55.87,55.91,55.86,55.88,30264.0,41.6681,41.6979,41.6606,41.6756,30264.0
2016-09-12 12:40:00,55.89,55.89,55.8,55.86,40578.0,41.683,41.683,41.6159,41.6606,40578.0
2016-09-12 12:45:00,55.86,55.88,55.82,55.88,89086.0,41.6606,41.6756,41.6308,41.6756,89086.0
2016-09-12 12:50:00,55.88,55.94,55.87,55.92,34019.0,41.6756,41.7203,41.6681,41.7054,34019.0
2016-09-12 12:55:00,55.93,55.94,55.88,55.91,83334.0,41.7129,41.7203,41.6756,41.6979,83334.0
2016-09-12 13:00:00,55.91,55.94,55.9,55.93,67468.0,41.6979,41.7203,41.6905,41.7129,67468.0
2016-09-12 13:05:00,55.93,55.93,55.88,55.89,60353.0,41.7129,41.7129,41.6756,41.683,60353.0
2016-09-12 13:10:00,55.9,55.91,55.87,55.87,37966.0,41.6905,41.6979,41.6681,41.6681,37966.0
2016-09-12 13:15:00,55.88,56.1,55.88,55.9,176901.0,41.6756,41.8396,41.6756,41.6905,176901.0
2016-09-12 13:20:00,55.91,55.95,55.8,55.83,130975.0,41.6979,41.7278,41.6159,41.6383,130975.0
2016-09-12 13:25:00,55.84,55.9,55.72,55.75,90580.0,41.6457,41.6905,41.5562,41.5786,90580.0
2016-09-12 13:30:00,55.76,55.83,55.74,55.82,92151.0,41.5861,41.6383,41.5712,41.6308,92151.0
2016-09-12 13:35:00,55.82,55.95,55.8,55.92,46790.0,41.6308,41.7278,41.6159,41.7054,46790.0
2016-09-12 13:40:00,55.92,55.95,55.86,55.91,31939.0,41.7054,41.7278,41.6606,41.6979,31939.0
2016-09-12 13:45:00,55.91,56.07,55.91,56.07,64654.0,41.6979,41.8173,41.6979,41.8173,64654.0
2016-09-12 13:50:00,56.06,56.1,56.04,56.09,67146.0,41.8098,41.8396,41.7949,41.8322,67146.0
2016-09-12 13:55:00,56.09,56.11,55.98,56.08,76356.0,41.8322,41.8471,41.7501,41.8247,76356.0
2016-09-12 14:00:00,56.08,56.24,56.06,56.19,103661.0,41.8247,41.9441,41.8098,41.9068,103661.0
2016-09-12 14:05:00,56.19,56.19,56.12,56.14,75731.0,41.9068,41.9068,41.8546,41.8695,75731.0
2016-09-12 14:10:00,56.15,56.2,56.12,56.2,51248.0,41.8769,41.9142,41.8546,41.9142,51248.0
2016-09-12 14:15:00,56.2,56.23,56.16,56.2,98890.0,41.9142,41.9366,41.8844,41.9142,98890.0
2016-09-12 14:20:00,56.21,56.26,56.19,56.24,82761.0,41.9217,41.959,41.9068,41.9441,82761.0
2016-09-12 14:25:00,56.25,56.26,56.19,56.22,48789.0,41.9515,41.959,41.9068,41.9291,48789.0
2016-09-12 14:30:00,56.23,56.29,56.22,56.24,80965.0,41.9366,41.9813,41.9291,41.9441,80965.0
2016-09-12 14:35:00,56.25,56.43,56.24,56.41,150864.0,41.9515,42.0858,41.9441,42.0708,150864.0
2016-09-12 14:40:00,56.41,56.44,56.33,56.37,72956.0,42.0708,42.0932,42.0112,42.041,72956.0
2016-09-12 14:45:00,56.37,56.38,56.3,56.32,40314.0,42.041,42.0485,41.9888,42.0037,40314.0
2016-09-12 14:50:00,56.32,56.33,56.25,56.26,60872.0,42.0037,42.0112,41.9515,41.959,60872.0
2016-09-12 14:55:00,56.27,56.31,56.23,56.27,44318.0,41.9664,41.9963,41.9366,41.9664,44318.0
2016-09-12 15:00:00,56.28,56.34,56.26,56.31,65721.0,41.9739,42.0186,41.959,41.9963,65721.0
2016-09-12 15:05:00,56.31,56.32,56.25,56.27,91196.0,41.9963,42.0037,41.9515,41.9664,91196.0
2016-09-12 15:10:00,56.28,56.29,56.23,56.24,93414.0,41.9739,41.9813,41.9366,41.9441,93414.0
2016-09-12 15:15:00,56.24,56.25,56.16,56.18,86427.0,41.9441,41.9515,41.8844,41.8993,86427.0
2016-09-12 15:20:00,56.17,56.26,56.15,56.23,92175.0,41.8918,41.959,41.8769,41.9366,92175.0
2016-09-12 15:25:00,56.24,56.26,56.2,56.22,68022.0,41.9441,41.959,41.9142,41.9291,68022.0
2016-09-12 15:30:00,56.22,56.27,56.19,56.21,79591.0,41.9291,41.9664,41.9068,41.9217,79591.0
2016-09-12 15:35:00,56.22,56.3,56.22,56.3,93519.0,41.9291,41.9888,41.9291,41.9888,93519.0
2016-09-12 15:40:00,56.3,56.44,56.29,56.4,130982.0,41.9888,42.0932,41.9813,42.0634,130982.0
2016-09-12 15:45:00,56.4,56.4,56.29,56.34,137540.0,42.0634,42.0634,41.9813,42.0186,137540.0
2016-09-12 15:50:00,56.34,56.35,56.29,56.35,138688.0,42.0186,42.0261,41.9813,42.0261,138688.0
2016-09-12 15:55:00,56.34,56.37,56.29,56.3,427371.0,42.0186,42.041,41.9813,41.9888,427371.0
2016-09-13 09:30:00,56.08,56.13,55.84,55.84,194564.0,41.8247,41.862,41.6457,41.6457,194564.0
2016-09-13 09:35:00,55.83,55.83,55.67,55.76,115703.0,41.6383,41.6383,41.5189,41.5861,115703.0
2016-09-13 09:40:00,55.77,55.85,55.67,55.72,86758.0,41.5935,41.6532,41.5189,41.5562,86758.0
2016-09-13 09:45:00,55.72,55.74,55.59,55.64,106238.0,41.5562,41.5712,41.4593,41.4966,106238.0
2016-09-13 09:50:00,55.63,55.64,55.51,55.52,112390.0,41.4891,41.4966,41.3996,41.4071,112390.0
2016-09-13 09:55:00,55.52,55.56,55.44,55.46,102717.0,41.4071,41.4369,41.3474,41.3623,102717.0
2016-09-13 10:00:00,55.45,55.54,55.39,55.53,100497.0,41.3549,41.422,41.3101,41.4145,100497.0
2016-09-13 10:05:00,55.53,55.63,55.5,55.54,109272.0,41.4145,41.4891,41.3922,41.422,109272.0
2016-09-13 10:10:00,55.54,55.64,55.49,55.6,80727.0,41.422,41.4966,41.3847,41.4667,80727.0
2016-09-13 10:15:00,55.59,55.62,55.46,55.46,102003.0,41.4593,41.4817,41.3623,41.3623,102003.0
2016-09-13 10:20:00,55.47,55.52,55.42,55.46,115702.0,41.3698,41.4071,41.3325,41.3623,115702.0
2016-09-13 10:25:00,55.46,55.55,55.45,55.48,92517.0,41.3623,41.4294,41.3549,41.3772,92517.0
2016-09-13 10:30:00,55.47,55.5,55.38,55.41,141102.0,41.3698,41.3922,41.3027,41.325,141102.0
2016-09-13 10:35:00,55.4,55.48,55.4,55.45,79610.0,41.3176,41.3772,41.3176,41.3549,79610.0
2016-09-13 10:40:00,55.45,55.48,55.41,55.42,82058.0,41.3549,41.3772,41.325,41.3325,82058.0
2016-09-13 10:45:00,55.43,55.48,55.29,55.3,196194.0,41.34,41.3772,41.2355,41.243,196194.0
2016-09-13 10:50:00,55.3,55.34,55.25,55.29,99361.0,41.243,41.2728,41.2057,41.2355,99361.0
2016-09-13 10:55:00,55.3,55.3,55.21,55.21,110558.0,41.243,41.243,41.1759,41.1759,110558.0
2016-09-13 11:00:00,55.2,55.29,55.2,55.28,74653.0,41.1684,41.2355,41.1684,41.2281,74653.0
2016-09-13 11:05:00,55.28,55.37,55.28,55.35,84279.0,41.2281,41.2952,41.2281,41.2803,84279.0
2016-09-13 11:10:00,55.35,55.35,55.2,55.2,182110.0,41.2803,41.2803,41.1684,41.1684,182110.0
2016-09-13 11:15:00,55.21,55.36,55.09,55.26,277252.0,41.1759,41.2877,41.0864,41.2132,277252.0
2016-09-13 11:20:00,55.27,55.39,55.25,55.32,108949.0,41.2206,41.3101,41.2057,41.2579,108949.0
2016-09-13 11:25:00,55.32,55.47,55.31,55.43,134826.0,41.2579,41.3698,41.2505,41.34,134826.0
2016-09-13 11:30:00,55.43,55.46,55.32,55.33,109469.0,41.34,41.3623,41.2579,41.2654,109469.0
2016-09-13 11:35:00,55.32,55.46,55.31,55.38,89024.0,41.2579,41.3623,41.2505,41.3027,89024.0
2016-09-13 11:40:00,55.39,55.47,55.33,55.44,78679.0,41.3101,41.3698,41.2654,41.3474,78679.0
2016-09-13 11:45:00,55.43,55.44,55.31,55.32,83467.0,41.34,41.3474,41.2505,41.2579,83467.0
2016-09-13 11:50:00,55.33,55.39,55.3,55.36,74866.0,41.2654,41.3101,41.243,41.2877,74866.0
2016-09-13 11:55:00,55.35,55.43,55.29,55.38,81861.0,41.2803,41.34,41.2355,41.3027,81861.0
2016-09-13 12:00:00,55.38,55.47,55.35,55.38,102293.0,41.3027,41.3698,41.2803,41.3027,102293.0
2016-09-13 12:05:00,55.39,55.47,55.33,55.42,120314.0,41.3101,41.3698,41.2654,41.3325,120314.0
2016-09-13 12:10:00,55.41,55.5,55.35,55.5,106964.0,41.325,41.3922,41.2803,41.3922,106964.0
2016-09-13 12:15:00,55.5,55.55,55.46,55.53,85929.0,41.3922,41.4294,41.3623,41.4145,85929.0
2016-09-13 12:20:00,55.52,55.55,55.43,55.48,109302.0,41.4071,41.4294,41.34,41.3772,109302.0
2016-09-13 12:25:00,55.47,55.48,55.41,55.43,67839.0,41.3698,41.3772,41.325,41.34,67839.0
2016-09-13 12:30:00,55.43,55.53,55.42,55.5,87892.0,41.34,41.4145,41.3325,41.3922,87892.0
2016-09-13 12:35:00,55.5,55.54,55.46,55.5,50482.0,41.3922,41.422,41.3623,41.3922,50482.0
2016-09-13 12:40:00,55.5,55.51,55.4,55.46,46491.0,41.3922,41.3996,41.3176,41.3623,46491.0
2016-09-13 12:45:00,55.47,55.47,55.37,55.37,38336.0,41.3698,41.3698,41.2952,41.2952,38336.0
2016-09-13 12:50:00,55.37,55.39,55.32,55.38,55620.0,41.2952,41.3101,41.2579,41.3027,55620.0
2016-09-13 12:55:00,55.37,55.38,55.28,55.33,83037.0,41.2952,41.3027,41.2281,41.2654,83037.0
2016-09-13 13:00:00,55.33,55.34,55.25,55.25,62639.0,41.2654,41.2728,41.2057,41.2057,62639.0
2016-09-13 13:05:00,55.25,55.41,55.25,55.38,75611.0,41.2057,41.325,41.2057,41.3027,75611.0
2016-09-13 13:10:00,55.37,55.43,55.32,55.39,32733.0,41.2952,41.34,41.2579,41.3101,32733.0
2016-09-13 13:15:00,55.39,55.58,55.38,55.58,93119.0,41.3101,41.4518,41.3027,41.4518,93119.0
2016-09-13 13:20:00,55.59,55.63,55.48,55.51,66241.0,41.4593,41.4891,41.3772,41.3996,66241.0
2016-09-13 13:25:00,55.51,55.73,55.48,55.73,86700.0,41.3996,41.5637,41.3772,41.5637,86700.0
2016-09-13 13:30:00,55.72,55.81,55.62,55.63,86941.0,41.5562,41.6234,41.4817,41.4891,86941.0
2016-09-13 13:35:00,55.63,55.76,55.62,55.73,105965.0,41.4891,41.5861,41.4817,41.5637,105965.0
2016-09-13 13:40:00,55.72,55.74,55.58,55.62,82554.0,41.5562,41.5712,41.4518,41.4817,82554.0
2016-09-13 13:45:00,55.63,55.67,55.6,55.62,59166.0,41.4891,41.5189,41.4667,41.4817,59166.0
2016-09-13 13:50:00,55.62,55.68,55.57,55.61,64648.0,41.4817,41.5264,41.4444,41.4742,64648.0
2016-09-13 13:55:00,55.6,55.6,55.46,55.52,65354.0,41.4667,41.4667,41.3623,41.4071,65354.0
2016-09-13 14:00:00,55.5,55.55,55.47,55.52,59688.0,41.3922,41.4294,41.3698,41.4071,59688.0
2016-09-13 14:05:00,55.51,55.58,55.48,55.56,42147.0,41.3996,41.4518,41.3772,41.4369,42147.0
2016-09-13 14:10:00,55.56,55.62,55.51,55.61,69052.0,41.4369,41.4817,41.3996,41.4742,69052.0
2016-09-13 14:15:00,55.6,55.61,55.48,55.51,72696.0,41.4667,41.4742,41.3772,41.3996,72696.0
2016-09-13 14:20:00,55.5,55.52,55.45,55.47,35557.0,41.3922,41.4071,41.3549,41.3698,35557.0
2016-09-13 14:25:00,55.47,55.52,55.43,55.47,42882.0,41.3698,41.4071,41.34,41.3698,42882.0
2016-09-13 14:30:00,55.47,55.49,55.38,55.45,56579.0,41.3698,41.3847,41.3027,41.3549,56579.0
2016-09-13 14:35:00,55.45,55.53,55.44,55.53,42476.0,41.3549,41.4145,41.3474,41.4145,42476.0
2016-09-13 14:40:00,55.54,55.64,55.51,55.63,59620.0,41.422,41.4966,41.3996,41.4891,59620.0
2016-09-13 14:45:00,55.63,55.71,55.62,55.68,75390.0,41.4891,41.5488,41.4817,41.5264,75390.0
2016-09-13 14:50:00,55.68,55.74,55.63,55.65,55678.0,41.5264,41.5712,41.4891,41.504,55678.0
2016-09-13 14:55:00,55.65,55.67,55.57,55.57,69821.0,41.504,41.5189,41.4444,41.4444,69821.0
2016-09-13 15:00:00,55.57,55.58,55.48,55.5,79856.0,41.4444,41.4518,41.3772,41.3922,79856.0
2016-09-13 15:05:00,55.51,55.54,55.48,55.52,64685.0,41.3996,41.422,41.3772,41.4071,64685.0
2016-09-13 15:10:00,55.53,55.53,55.41,55.47,93014.0,41.4145,41.4145,41.325,41.3698,93014.0
2016-09-13 15:15:00,55.48,55.64,55.48,55.58,80518.0,41.3772,41.4966,41.3772,41.4518,80518.0
2016-09-13 15:20:00,55.59,55.62,55.52,55.54,121964.0,41.4593,41.4817,41.4071,41.422,121964.0
2016-09-13 15:25:00,55.53,55.58,55.51,55.55,158192.0,41.4145,41.4518,41.3996,41.4294,158192.0
2016-09-13 15:30:00,55.56,55.68,55.55,55.65,143830.0,41.4369,41.5264,41.4294,41.504,143830.0
2016-09-13 15:35:00,55.65,55.69,55.6,55.68,119090.0,41.504,41.5339,41.4667,41.5264,119090.0
2016-09-13 15:40:00,55.68,55.68,55.47,55.56,136698.0,41.5264,41.5264,41.3698,41.4369,136698.0
2016-09-13 15:45:00,55.56,55.64,55.46,55.58,140702.0,41.4369,41.4966,41.3623,41.4518,140702.0
2016-09-13 15:50:00,55.59,55.8,55.58,55.79,192824.0,41.4593,41.6159,41.4518,41.6084,192824.0
2016-09-13 15:55:00,55.79,55.79,55.6,55.6,336401.0,41.6084,41.6084,41.4667,41.4667,336401.0
2016-09-14 09:30:00,55.85,55.99,55.71,55.91,228366.0,41.6532,41.7576,41.5488,41.6979,228366.0
2016-09-14 09:35:00,55.91,56.09,55.87,55.98,275953.0,41.6979,41.8322,41.6681,41.7501,275953.0
2016-09-14 09:40:00,55.97,55.98,55.63,55.71,144142.0,41.7427,41.7501,41.4891,41.5488,144142.0
2016-09-14 09:45:00,55.7,55.79,55.54,55.55,131842.0,41.5413,41.6084,41.422,41.4294,131842.0
2016-09-14 09:50:00,55.54,55.66,55.39,55.63,306468.0,41.422,41.5115,41.3101,41.4891,306468.0
2016-09-14 09:55:00,55.63,55.98,55.62,55.87,154101.0,41.4891,41.7501,41.4817,41.6681,154101.0
2016-09-14 10:00:00,55.85,55.9,55.8,55.83,61367.0,41.6532,41.6905,41.6159,41.6383,61367.0
2016-09-14 10:05:00,55.83,55.92,55.82,55.85,89699.0,41.6383,41.7054,41.6308,41.6532,89699.0
2016-09-14 10:10:00,55.84,55.99,55.81,55.93,104629.0,41.6457,41.7576,41.6234,41.7129,104629.0
2016-09-14 10:15:00,55.93,55.93,55.68,55.69,139367.0,41.7129,41.7129,41.5264,41.5339,139367.0
2016-09-14 10:20:00,55.68,55.7,55.59,55.65,132508.0,41.5264,41.5413,41.4593,41.504,132508.0
2016-09-14 10:25:00,55.65,55.67,55.58,55.61,78666.0,41.504,41.5189,41.4518,41.4742,78666.0
2016-09-14 10:30:00,55.61,55.75,55.59,55.74,147037.0,41.4742,41.5786,41.4593,41.5712,147037.0
2016-09-14 10:35:00,55.74,55.76,55.61,55.61,130803.0,41.5712,41.5861,41.4742,41.4742,130803.0
2016-09-14 10:40:00,55.62,55.64,55.42,55.45,155582.0,41.4817,41.4966,41.3325,41.3549,155582.0
2016-09-14 10:45:00,55.45,55.51,55.38,55.43,91135.0,41.3549,41.3996,41.3027,41.34,91135.0
2016-09-14 10:50:00,55.42,55.65,55.41,55.64,157382.0,41.3325,41.504,41.325,41.4966,157382.0
2016-09-14 10:55:00,55.65,55.8,55.65,55.75,125039.0,41.504,41.6159,41.504,41.5786,125039.0
2016-09-14 11:00:00,55.75,55.82,55.74,55.82,55490.0,41.5786,41.6308,41.5712,41.6308,55490.0
2016-09-14 11:05:00,55.83,55.84,55.74,55.75,65088.0,41.6383,41.6457,41.5712,41.5786,65088.0
2016-09-14 11:10:00,55.74,55.83,55.67,55.81,143307.0,41.5712,41.6383,41.5189,41.6234,143307.0
2016-09-14 11:15:00,55.82,55.87,55.79,55.81,71843.0,41.6308,41.6681,41.6084,41.6234,71843.0
2016-09-14 11:20:00,55.82,55.84,55.74,55.76,61796.0,41.6308,41.6457,41.5712,41.5861,61796.0
2016-09-14 11:25:00,55.76,55.83,55.74,55.75,97944.0,41.5861,41.6383,41.5712,41.5786,97944.0
2016-09-14 11:30:00,55.74,55.78,55.69,55.69,119712.0,41.5712,41.601,41.5339,41.5339,119712.0
2016-09-14 11:35:00,55.69,55.73,55.64,55.71,65201.0,41.5339,41.5637,41.4966,41.5488,65201.0
2016-09-14 11:40:00,55.7,55.72,55.66,55.67,43589.0,41.5413,41.5562,41.5115,41.5189,43589.0
2016-09-14 11:45:00,55.66,55.72,55.56,55.58,40885.0,41.5115,41.5562,41.4369,41.4518,40885.0
2016-09-14 11:50:00,55.57,55.65,55.56,55.57,31634.0,41.4444,41.504,41.4369,41.4444,31634.0
2016-09-14 11:55:00,55.56,55.59,55.46,55.49,70515.0,41.4369,41.4593,41.3623,41.3847,70515.0
2016-09-14 12:00:00,55.48,55.56,55.46,55.54,66223.0,41.3772,41.4369,41.3623,41.422,66223.0
2016-09-14 12:05:00,55.54,55.59,55.49,55.54,41712.0,41.422,41.4593,41.3847,41.422,41712.0
2016-09-14 12:10:00,55.52,55.56,55.51,55.54,25349.0,41.4071,41.4369,41.3996,41.422,25349.0
2016-09-14 12:15:00,55.54,55.63,55.53,55.61,42175.0,41.422,41.4891,41.4145,41.4742,42175.0
2016-09-14 12:20:00,55.6,55.62,55.56,55.56,36600.0,41.4667,41.4817,41.4369,41.4369,36600.0
2016-09-14 12:25:00,55.56,55.57,55.53,55.56,34505.0,41.4369,41.4444,41.4145,41.4369,34505.0
2016-09-14 12:30:00,55.56,55.61,55.56,55.61,24648.0,41.4369,41.4742,41.4369,41.4742,24648.0
2016-09-14 12:35:00,55.6,55.6,55.53,55.53,37593.0,41.4667,41.4667,41.4145,41.4145,37593.0
2016-09-14 12:40:00,55.53,55.56,55.48,55.49,48570.0,41.4145,41.4369,41.3772,41.3847,48570.0
2016-09-14 12:45:00,55.49,55.51,55.46,55.5,43666.0,41.3847,41.3996,41.3623,41.3922,43666.0
2016-09-14 12:50:00,55.5,55.52,55.44,55.44,46839.0,41.3922,41.4071,41.3474,41.3474,46839.0
2016-09-14 12:55:00,55.44,55.51,55.42,55.47,120537.0,41.3474,41.3996,41.3325,41.3698,120537.0
2016-09-14 13:00:00,55.48,55.49,55.46,55.47,41021.0,41.3772,41.3847,41.3623,41.3698,41021.0
2016-09-14 13:05:00,55.48,55.49,55.39,55.39,58871.0,41.3772,41.3847,41.3101,41.3101,58871.0
2016-09-14 13:10:00,55.39,55.4,55.33,55.37,77577.0,41.3101,41.3176,41.2654,41.2952,77577.0
2016-09-14 13:15:00,55.37,55.51,55.34,55.47,65299.0,41.2952,41.3996,41.2728,41.3698,65299.0
2016-09-14 13:20:00,55.47,55.48,55.4,55.45,82145.0,41.3698,41.3772,41.3176,41.3549,82145.0
2016-09-14 13:25:00,55.46,55.5,55.44,55.46,32509.0,41.3623,41.3922,41.3474,41.3623,32509.0
2016-09-14 13:30:00,55.47,55.49,55.43,55.49,35405.0,41.3698,41.3847,41.34,41.3847,35405.0
2016-09-14 13:35:00,55.48,55.51,55.42,55.48,41427.0,41.3772,41.3996,41.3325,41.3772,41427.0
2016-09-14 13:40:00,55.49,55.49,55.4,55.41,71373.0,41.3847,41.3847,41.3176,41.325,71373.0
2016-09-14 13:45:00,55.41,55.41,55.35,55.37,42327.0,41.325,41.325,41.2803,41.2952,42327.0
2016-09-14 13:50:00,55.36,55.41,55.33,55.37,68870.0,41.2877,41.325,41.2654,41.2952,68870.0
2016-09-14 13:55:00,55.36,55.37,55.33,55.36,53498.0,41.2877,41.2952,41.2654,41.2877,53498.0
2016-09-14 14:00:00,55.36,55.36,55.25,55.26,62151.0,41.2877,41.2877,41.2057,41.2132,62151.0
2016-09-14 14:05:00,55.26,55.27,55.14,55.16,110009.0,41.2132,41.2206,41.1237,41.1386,110009.0
2016-09-14 14:10:00,55.17,55.18,55.11,55.13,77600.0,41.146,41.1535,41.1013,41.1162,77600.0
2016-09-14 14:15:00,55.13,55.22,55.12,55.2,67367.0,41.1162,41.1833,41.1088,41.1684,67367.0
2016-09-14 14:20:00,55.2,55.27,55.16,55.25,72987.0,41.1684,41.2206,41.1386,41.2057,72987.0
2016-09-14 14:25:00,55.25,55.28,55.19,55.28,54390.0,41.2057,41.2281,41.161,41.2281,54390.0
2016-09-14 14:30:00,55.28,55.28,55.21,55.25,104086.0,41.2281,41.2281,41.1759,41.2057,104086.0
2016-09-14 14:35:00,55.25,55.28,55.22,55.25,59788.0,41.2057,41.2281,41.1833,41.2057,59788.0
2016-09-14 14:40:00,55.24,55.36,55.24,55.34,102207.0,41.1983,41.2877,41.1983,41.2728,102207.0
2016-09-14 14:45:00,55.33,55.36,55.29,55.31,46282.0,41.2654,41.2877,41.2355,41.2505,46282.0
2016-09-14 14:50:00,55.31,55.41,55.3,55.31,57812.0,41.2505,41.325,41.243,41.2505,57812.0
2016-09-14 14:55:00,55.32,55.44,55.32,55.38,67383.0,41.2579,41.3474,41.2579,41.3027,67383.0
2016-09-14 15:00:00,55.39,55.41,55.35,55.4,47310.0,41.3101,41.325,41.2803,41.3176,47310.0
2016-09-14 15:05:00,55.4,55.41,55.31,55.33,48632.0,41.3176,41.325,41.2505,41.2654,48632.0
2016-09-14 15:10:00,55.34,55.36,55.27,55.32,82188.0,41.2728,41.2877,41.2206,41.2579,82188.0
2016-09-14 15:15:00,55.32,55.32,55.25,55.29,79191.0,41.2579,41.2579,41.2057,41.2355,79191.0
2016-09-14 15:20:00,55.29,55.33,55.22,55.25,83006.0,41.2355,41.2654,41.1833,41.2057,83006.0
2016-09-14 15:25:00,55.26,55.27,55.19,55.2,102181.0,41.2132,41.2206,41.161,41.1684,102181.0
2016-09-14 15:30:00,55.2,55.28,55.2,55.25,72455.0,41.1684,41.2281,41.1684,41.2057,72455.0
2016-09-14 15:35:00,55.25,55.29,55.23,55.26,79615.0,41.2057,41.2355,41.1908,41.2132,79615.0
2016-09-14 15:40:00,55.26,55.3,55.22,55.24,169701.0,41.2132,41.243,41.1833,41.1983,169701.0
2016-09-14 15:45:00,55.24,55.29,55.21,55.26,293732.0,41.1983,41.2355,41.1759,41.2132,293732.0
2016-09-14 15:50:00,55.26,55.3,55.19,55.29,232095.0,41.2132,41.243,41.161,41.2355,232095.0
2016-09-14 15:55:00,55.28,55.29,55.13,55.23,514003.0,41.2281,41.2355,41.1162,41.1908,514003.0
2016-09-15 09:30:00,55.37,55.7,55.27,55.58,387193.0,41.2952,41.5413,41.2206,41.4518,387193.0
2016-09-15 09:35:00,55.6,55.73,55.46,55.55,169468.0,41.4667,41.5637,41.3623,41.4294,169468.0
2016-09-15 09:40:00,55.55,55.74,55.49,55.68,231231.0,41.4294,41.5712,41.3847,41.5264,231231.0
2016-09-15 09:45:00,55.69,55.69,55.41,55.57,184624.0,41.5339,41.5339,41.325,41.4444,184624.0
2016-09-15 09:50:00,55.57,55.62,55.47,55.54,328544.0,41.4444,41.4817,41.3698,41.422,328544.0
2016-09-15 09:55:00,55.55,55.56,55.38,55.41,265917.0,41.4294,41.4369,41.3027,41.325,265917.0
2016-09-15 10:00:00,55.4,55.66,55.39,55.57,181684.0,41.3176,41.5115,41.3101,41.4444,181684.0
2016-09-15 10:05:00,55.58,55.59,55.5,55.52,154777.0,41.4518,41.4593,41.3922,41.4071,154777.0
2016-09-15 10:10:00,55.52,55.63,55.5,55.6,128267.0,41.4071,41.4891,41.3922,41.4667,128267.0
2016-09-15 10:15:00,55.6,55.68,55.6,55.65,119063.0,41.4667,41.5264,41.4667,41.504,119063.0
2016-09-15 10:20:00,55.65,55.77,55.61,55.72,188974.0,41.504,41.5935,41.4742,41.5562,188974.0
2016-09-15 10:25:00,55.71,55.72,55.62,55.64,110712.0,41.5488,41.5562,41.4817,41.4966,110712.0
2016-09-15 10:30:00,55.64,55.65,55.58,55.61,120116.0,41.4966,41.504,41.4518,41.4742,120116.0
2016-09-15 10:35:00,55.6,55.62,55.5,55.53,114321.0,41.4667,41.4817,41.3922,41.4145,114321.0
2016-09-15 10:40:00,55.53,55.54,55.45,55.46,66670.0,41.4145,41.422,41.3549,41.3623,66670.0
2016-09-15 10:45:00,55.46,55.68,55.45,55.65,79901.0,41.3623,41.5264,41.3549,41.504,79901.0
2016-09-15 10:50:00,55.65,55.74,55.64,55.66,101985.0,41.504,41.5712,41.4966,41.5115,101985.0
2016-09-15 10:55:00,55.67,55.7,55.58,55.66,117092.0,41.5189,41.5413,41.4518,41.5115,117092.0
2016-09-15 11:00:00,55.66,55.71,55.64,55.66,48536.0,41.5115,41.5488,41.4966,41.5115,48536.0
2016-09-15 11:05:00,55.66,55.69,55.64,55.66,52751.0,41.5115,41.5339,41.4966,41.5115,52751.0
2016-09-15 11:10:00,55.66,55.74,55.66,55.73,65842.0,41.5115,41.5712,41.5115,41.5637,65842.0
2016-09-15 11:15:00,55.73,55.8,55.69,55.79,120083.0,41.5637,41.6159,41.5339,41.6084,120083.0
2016-09-15 11:20:00,55.8,55.87,55.78,55.84,108523.0,41.6159,41.6681,41.601,41.6457,108523.0
2016-09-15 11:25:00,55.84,55.93,55.84,55.92,95413.0,41.6457,41.7129,41.6457,41.7054,95413.0
2016-09-15 11:30:00,55.93,55.95,55.89,55.95,79356.0,41.7129,41.7278,41.683,41.7278,79356.0
2016-09-15 11:35:00,55.94,55.98,55.91,55.98,132372.0,41.7203,41.7501,41.6979,41.7501,132372.0
2016-09-15 11:40:00,55.98,55.99,55.95,55.96,71694.0,41.7501,41.7576,41.7278,41.7352,71694.0
2016-09-15 11:45:00,55.95,56.0,55.87,55.94,129048.0,41.7278,41.7651,41.6681,41.7203,129048.0
2016-09-15 11:50:00,55.94,56.0,55.93,55.99,60744.0,41.7203,41.7651,41.7129,41.7576,60744.0
2016-09-15 11:55:00,55.99,56.0,55.9,55.9,103942.0,41.7576,41.7651,41.6905,41.6905,103942.0
2016-09-15 12:00:00,55.9,55.97,55.89,55.97,50161.0,41.6905,41.7427,41.683,41.7427,50161.0
2016-09-15 12:05:00,55.97,56.17,55.96,56.1,285419.0,41.7427,41.8918,41.7352,41.8396,285419.0
2016-09-15 12:10:00,56.11,56.17,56.07,56.15,89822.0,41.8471,41.8918,41.8173,41.8769,89822.0
2016-09-15 12:15:00,56.15,56.19,56.12,56.16,100577.0,41.8769,41.9068,41.8546,41.8844,100577.0
2016-09-15 12:20:00,56.16,56.17,56.05,56.05,107632.0,41.8844,41.8918,41.8024,41.8024,107632.0
2016-09-15 12:25:00,56.05,56.06,55.97,55.97,60760.0,41.8024,41.8098,41.7427,41.7427,60760.0
2016-09-15 12:30:00,55.98,55.98,55.92,55.92,51184.0,41.7501,41.7501,41.7054,41.7054,51184.0
2016-09-15 12:35:00,55.93,55.93,55.8,55.81,69280.0,41.7129,41.7129,41.6159,41.6234,69280.0
2016-09-15 12:40:00,55.82,55.85,55.78,55.8,59590.0,41.6308,41.6532,41.601,41.6159,59590.0
2016-09-15 12:45:00,55.8,55.82,55.77,55.8,55183.0,41.6159,41.6308,41.5935,41.6159,55183.0
2016-09-15 12:50:00,55.8,55.86,55.78,55.84,57195.0,41.6159,41.6606,41.601,41.6457,57195.0
2016-09-15 12:55:00,55.84,55.85,55.8,55.8,35136.0,41.6457,41.6532,41.6159,41.6159,35136.0
2016-09-15 13:00:00,55.8,55.84,55.78,55.82,74383.0,41.6159,41.6457,41.601,41.6308,74383.0
2016-09-15 13:05:00,55.82,55.85,55.78,55.81,51893.0,41.6308,41.6532,41.601,41.6234,51893.0
2016-09-15 13:10:00,55.8,55.81,55.77,55.79,51710.0,41.6159,41.6234,41.5935,41.6084,51710.0
2016-09-15 13:15:00,55.79,55.89,55.77,55.88,64126.0,41.6084,41.683,41.5935,41.6756,64126.0
2016-09-15 13:20:00,55.88,55.98,55.87,55.97,81446.0,41.6756,41.7501,41.6681,41.7427,81446.0
2016-09-15 13:25:00,55.97,55.97,55.89,55.93,60975.0,41.7427,41.7427,41.683,41.7129,60975.0
2016-09-15 13:30:00,55.93,56.12,55.93,56.09,87212.0,41.7129,41.8546,41.7129,41.8322,87212.0
2016-09-15 13:35:00,56.1,56.11,56.04,56.05,52813.0,41.8396,41.8471,41.7949,41.8024,52813.0
2016-09-15 13:40:00,56.04,56.22,56.04,56.2,87824.0,41.7949,41.9291,41.7949,41.9142,87824.0
2016-09-15 13:45:00,56.2,56.22,56.16,56.18,90963.0,41.9142,41.9291,41.8844,41.8993,90963.0
2016-09-15 13:50:00,56.17,56.19,56.14,56.18,72904.0,41.8918,41.9068,41.8695,41.8993,72904.0
2016-09-15 13:55:00,56.19,56.22,56.15,56.22,77914.0,41.9068,41.9291,41.8769,41.9291,77914.0
2016-09-15 14:00:00,56.22,56.34,56.21,56.34,162297.0,41.9291,42.0186,41.9217,42.0186,162297.0
2016-09-15 14:05:00,56.33,56.34,56.23,56.24,110504.0,42.0112,42.0186,41.9366,41.9441,110504.0
2016-09-15 14:10:00,56.25,56.25,56.13,56.14,80962.0,41.9515,41.9515,41.862,41.8695,80962.0
2016-09-15 14:15:00,56.14,56.26,56.13,56.23,84753.0,41.8695,41.959,41.862,41.9366,84753.0
2016-09-15 14:20:00,56.23,56.24,56.19,56.2,54716.0,41.9366,41.9441,41.9068,41.9142,54716.0
2016-09-15 14:25:00,56.2,56.2,56.12,56.13,66036.0,41.9142,41.9142,41.8546,41.862,66036.0
2016-09-15 14:30:00,56.13,56.16,56.08,56.1,56017.0,41.862,41.8844,41.8247,41.8396,56017.0
2016-09-15 14:35:00,56.09,56.14,56.09,56.12,38757.0,41.8322,41.8695,41.8322,41.8546,38757.0
2016-09-15 14:40:00,56.12,56.13,56.09,56.1,52942.0,41.8546,41.862,41.8322,41.8396,52942.0
2016-09-15 14:45:00,56.1,56.12,56.08,56.11,42596.0,41.8396,41.8546,41.8247,41.8471,42596.0
2016-09-15 14:50:00,56.11,56.19,56.1,56.19,69633.0,41.8471,41.9068,41.8396,41.9068,69633.0
2016-09-15 14:55:00,56.19,56.21,56.14,56.16,50208.0,41.9068,41.9217,41.8695,41.8844,50208.0
2016-09-15 15:00:00,56.16,56.23,56.16,56.2,59592.0,41.8844,41.9366,41.8844,41.9142,59592.0
2016-09-15 15:05:00,56.19,56.22,56.18,56.18,45422.0,41.9068,41.9291,41.8993,41.8993,45422.0
2016-09-15 15:10:00,56.19,56.19,56.11,56.15,55329.0,41.9068,41.9068,41.8471,41.8769,55329.0
2016-09-15 15:15:00,56.15,56.15,56.02,56.03,62816.0,41.8769,41.8769,41.78,41.7874,62816.0
2016-09-15 15:20:00,56.03,56.05,55.99,56.0,83985.0,41.7874,41.8024,41.7576,41.7651,83985.0
2016-09-15 15:25:00,56.0,56.04,55.98,56.04,99426.0,41.7651,41.7949,41.7501,41.7949,99426.0
2016-09-15 15:30:00,56.04,56.11,56.02,56.08,91396.0,41.7949,41.8471,41.78,41.8247,91396.0
2016-09-15 15:35:00,56.09,56.14,56.06,56.14,77497.0,41.8322,41.8695,41.8098,41.8695,77497.0
2016-09-15 15:40:00,56.13,56.14,56.1,56.12,76403.0,41.862,41.8695,41.8396,41.8546,76403.0
2016-09-15 15:45:00,56.12,56.16,56.05,56.06,135415.0,41.8546,41.8844,41.8024,41.8098,135415.0
2016-09-15 15:50:00,56.06,56.08,55.99,56.0,128814.0,41.8098,41.8247,41.7576,41.7651,128814.0
2016-09-15 15:55:00,56.0,56.03,55.97,55.98,397891.0,41.7651,41.7874,41.7427,41.7501,397891.0
2016-09-16 09:30:00,56.22,56.36,56.04,56.16,1380993.0,41.9291,42.0336,41.7949,41.8844,1380993.0
2016-09-16 09:35:00,56.18,56.41,56.1,56.4,73616.0,41.8993,42.0708,41.8396,42.0634,73616.0
2016-09-16 09:40:00,56.37,56.38,56.05,56.14,105611.0,42.041,42.0485,41.8024,41.8695,105611.0
2016-09-16 09:45:00,56.13,56.22,56.04,56.14,91065.0,41.862,41.9291,41.7949,41.8695,91065.0
2016-09-16 09:50:00,56.12,56.16,56.02,56.04,133299.0,41.8546,41.8844,41.78,41.7949,133299.0
2016-09-16 09:55:00,56.02,56.14,56.01,56.11,126474.0,41.78,41.8695,41.7725,41.8471,126474.0
2016-09-16 10:00:00,56.11,56.15,56.04,56.1,85495.0,41.8471,41.8769,41.7949,41.8396,85495.0
2016-09-16 10:05:00,56.09,56.15,56.02,56.14,118442.0,41.8322,41.8769,41.78,41.8695,118442.0
2016-09-16 10:10:00,56.14,56.15,56.04,56.1,76489.0,41.8695,41.8769,41.7949,41.8396,76489.0
2016-09-16 10:15:00,56.1,56.22,56.05,56.16,89492.0,41.8396,41.9291,41.8024,41.8844,89492.0
2016-09-16 10:20:00,56.16,56.24,56.13,56.23,84280.0,41.8844,41.9441,41.862,41.9366,84280.0
2016-09-16 10:25:00,56.23,56.3,56.17,56.25,97368.0,41.9366,41.9888,41.8918,41.9515,97368.0
2016-09-16 10:30:00,56.24,56.34,56.23,56.25,89382.0,41.9441,42.0186,41.9366,41.9515,89382.0
2016-09-16 10:35:00,56.24,56.27,56.14,56.25,133895.0,41.9441,41.9664,41.8695,41.9515,133895.0
2016-09-16 10:40:00,56.24,56.24,56.15,56.16,69622.0,41.9441,41.9441,41.8769,41.8844,69622.0
2016-09-16 10:45:00,56.17,56.38,56.16,56.3,173503.0,41.8918,42.0485,41.8844,41.9888,173503.0
2016-09-16 10:50:00,56.28,56.28,56.11,56.15,103567.0,41.9739,41.9739,41.8471,41.8769,103567.0
2016-09-16 10:55:00,56.14,56.15,56.05,56.07,105815.0,41.8695,41.8769,41.8024,41.8173,105815.0
2016-09-16 11:00:00,56.05,56.1,55.97,56.02,143361.0,41.8024,41.8396,41.7427,41.78,143361.0
2016-09-16 11:05:00,56.01,56.07,55.95,55.95,97982.0,41.7725,41.8173,41.7278,41.7278,97982.0
2016-09-16 11:10:00,55.95,55.98,55.8,55.84,147487.0,41.7278,41.7501,41.6159,41.6457,147487.0
2016-09-16 11:15:00,55.83,55.89,55.8,55.81,97443.0,41.6383,41.683,41.6159,41.6234,97443.0
2016-09-16 11:20:00,55.82,55.85,55.78,55.78,124661.0,41.6308,41.6532,41.601,41.601,124661.0
2016-09-16 11:25:00,55.78,55.81,55.75,55.78,139953.0,41.601,41.6234,41.5786,41.601,139953.0
2016-09-16 11:30:00,55.79,55.81,55.68,55.73,177580.0,41.6084,41.6234,41.5264,41.5637,177580.0
2016-09-16 11:35:00,55.73,55.86,55.72,55.83,80659.0,41.5637,41.6606,41.5562,41.6383,80659.0
2016-09-16 11:40:00,55.83,55.84,55.74,55.8,113493.0,41.6383,41.6457,41.5712,41.6159,113493.0
2016-09-16 11:45:00,55.8,55.85,55.78,55.8,88908.0,41.6159,41.6532,41.601,41.6159,88908.0
2016-09-16 11:50:00,55.8,55.81,55.77,55.79,54545.0,41.6159,41.6234,41.5935,41.6084,54545.0
2016-09-16 11:55:00,55.78,55.78,55.74,55.76,39597.0,41.601,41.601,41.5712,41.5861,39597.0
2016-09-16 12:00:00,55.76,55.77,55.7,55.71,83245.0,41.5861,41.5935,41.5413,41.5488,83245.0
2016-09-16 12:05:00,55.71,55.74,55.69,55.71,59631.0,41.5488,41.5712,41.5339,41.5488,59631.0
2016-09-16 12:10:00,55.71,55.73,55.68,55.7,76940.0,41.5488,41.5637,41.5264,41.5413,76940.0
2016-09-16 12:15:00,55.7,55.74,55.69,55.71,61506.0,41.5413,41.5712,41.5339,41.5488,61506.0
2016-09-16 12:20:00,55.71,55.75,55.7,55.73,48029.0,41.5488,41.5786,41.5413,41.5637,48029.0
2016-09-16 12:25:00,55.73,55.87,55.73,55.83,101507.0,41.5637,41.6681,41.5637,41.6383,101507.0
2016-09-16 12:30:00,55.83,55.85,55.79,55.83,58008.0,41.6383,41.6532,41.6084,41.6383,58008.0
2016-09-16 12:35:00,55.84,55.88,55.83,55.86,84903.0,41.6457,41.6756,41.6383,41.6606,84903.0
2016-09-16 12:40:00,55.86,55.87,55.79,55.85,51943.0,41.6606,41.6681,41.6084,41.6532,51943.0
2016-09-16 12:45:00,55.84,55.93,55.84,55.86,118831.0,41.6457,41.7129,41.6457,41.6606,118831.0
2016-09-16 12:50:00,55.85,55.94,55.84,55.93,68458.0,41.6532,41.7203,41.6457,41.7129,68458.0
2016-09-16 12:55:00,55.93,55.93,55.87,55.87,70631.0,41.7129,41.7129,41.6681,41.6681,70631.0
2016-09-16 13:00:00,55.86,55.89,55.75,55.77,76934.0,41.6606,41.683,41.5786,41.5935,76934.0
2016-09-16 13:05:00,55.77,55.78,55.7,55.73,86646.0,41.5935,41.601,41.5413,41.5637,86646.0
2016-09-16 13:10:00,55.74,55.78,55.71,55.71,50865.0,41.5712,41.601,41.5488,41.5488,50865.0
2016-09-16 13:15:00,55.71,55.78,55.7,55.78,314610.0,41.5488,41.601,41.5413,41.601,314610.0
2016-09-16 13:20:00,55.77,55.85,55.76,55.85,38427.0,41.5935,41.6532,41.5861,41.6532,38427.0
2016-09-16 13:25:00,55.85,55.86,55.78,55.8,106819.0,41.6532,41.6606,41.601,41.6159,106819.0
2016-09-16 13:30:00,55.79,55.8,55.72,55.72,43571.0,41.6084,41.6159,41.5562,41.5562,43571.0
2016-09-16 13:35:00,55.72,55.72,55.66,55.7,77075.0,41.5562,41.5562,41.5115,41.5413,77075.0
2016-09-16 13:40:00,55.69,55.73,55.63,55.64,66963.0,41.5339,41.5637,41.4891,41.4966,66963.0
2016-09-16 13:45:00,55.64,55.65,55.57,55.6,69663.0,41.4966,41.504,41.4444,41.4667,69663.0
2016-09-16 13:50:00,55.6,55.62,55.57,55.59,68168.0,41.4667,41.4817,41.4444,41.4593,68168.0
2016-09-16 13:55:00,55.59,55.6,55.53,55.56,84051.0,41.4593,41.4667,41.4145,41.4369,84051.0
2016-09-16 14:00:00,55.55,55.59,55.53,55.54,54505.0,41.4294,41.4593,41.4145,41.422,54505.0
2016-09-16 14:05:00,55.54,55.63,55.54,55.63,99102.0,41.422,41.4891,41.422,41.4891,99102.0
2016-09-16 14:10:00,55.63,55.69,55.61,55.62,71893.0,41.4891,41.5339,41.4742,41.4817,71893.0
2016-09-16 14:15:00,55.62,55.63,55.55,55.58,47756.0,41.4817,41.4891,41.4294,41.4518,47756.0
2016-09-16 14:20:00,55.57,55.62,55.57,55.6,29909.0,41.4444,41.4817,41.4444,41.4667,29909.0
2016-09-16 14:25:00,55.6,55.65,55.58,55.64,68255.0,41.4667,41.504,41.4518,41.4966,68255.0
2016-09-16 14:30:00,55.64,55.67,55.62,55.63,50826.0,41.4966,41.5189,41.4817,41.4891,50826.0
2016-09-16 14:35:00,55.63,55.65,55.6,55.63,42320.0,41.4891,41.504,41.4667,41.4891,42320.0
2016-09-16 14:40:00,55.62,55.72,55.61,55.7,57056.0,41.4817,41.5562,41.4742,41.5413,57056.0
2016-09-16 14:45:00,55.7,55.72,55.66,55.68,47849.0,41.5413,41.5562,41.5115,41.5264,47849.0
2016-09-16 14:50:00,55.68,55.69,55.66,55.68,39513.0,41.5264,41.5339,41.5115,41.5264,39513.0
2016-09-16 14:55:00,55.67,55.67,55.59,55.63,54278.0,41.5189,41.5189,41.4593,41.4891,54278.0
2016-09-16 15:00:00,55.63,55.7,55.61,55.69,98539.0,41.4891,41.5413,41.4742,41.5339,98539.0
2016-09-16 15:05:00,55.69,55.71,55.67,55.68,96347.0,41.5339,41.5488,41.5189,41.5264,96347.0
2016-09-16 15:10:00,55.67,55.7,55.65,55.69,91761.0,41.5189,41.5413,41.504,41.5339,91761.0
2016-09-16 15:15:00,55.7,55.71,55.68,55.69,95564.0,41.5413,41.5488,41.5264,41.5339,95564.0
2016-09-16 15:20:00,55.7,55.75,55.69,55.72,76868.0,41.5413,41.5786,41.5339,41.5562,76868.0
2016-09-16 15:25:00,55.72,55.73,55.7,55.71,51443.0,41.5562,41.5637,41.5413,41.5488,51443.0
2016-09-16 15:30:00,55.72,55.8,55.69,55.79,167042.0,41.5562,41.6159,41.5339,41.6084,167042.0
2016-09-16 15:35:00,55.78,55.79,55.72,55.74,150145.0,41.601,41.6084,41.5562,41.5712,150145.0
2016-09-16 15:40:00,55.75,55.75,55.66,55.66,115112.0,41.5786,41.5786,41.5115,41.5115,115112.0
2016-09-16 15:45:00,55.66,55.69,55.62,55.64,193602.0,41.5115,41.5339,41.4817,41.4966,193602.0
2016-09-16 15:50:00,55.64,55.66,55.59,55.6,194542.0,41.4966,41.5115,41.4593,41.4667,194542.0
2016-09-16 15:55:00,55.6,55.63,55.53,55.58,709710.0,41.4667,41.4891,41.4145,41.4518,709710.0
2016-09-19 09:30:00,55.95,55.97,55.31,55.41,389935.0,41.7278,41.7427,41.2505,41.325,389935.0
2016-09-19 09:35:00,55.37,55.4,55.29,55.35,205802.0,41.2952,41.3176,41.2355,41.2803,205802.0
2016-09-19 09:40:00,55.35,55.46,55.29,55.34,216233.0,41.2803,41.3623,41.2355,41.2728,216233.0
2016-09-19 09:45:00,55.35,55.38,55.3,55.3,85348.0,41.2803,41.3027,41.243,41.243,85348.0
2016-09-19 09:50:00,55.31,55.49,55.31,55.43,122288.0,41.2505,41.3847,41.2505,41.34,122288.0
2016-09-19 09:55:00,55.43,55.48,55.4,55.42,140067.0,41.34,41.3772,41.3176,41.3325,140067.0
2016-09-19 10:00:00,55.41,55.5,55.39,55.46,129277.0,41.325,41.3922,41.3101,41.3623,129277.0
2016-09-19 10:05:00,55.45,55.61,55.43,55.54,267957.0,41.3549,41.4742,41.34,41.422,267957.0
2016-09-19 10:10:00,55.55,55.57,55.38,55.39,148135.0,41.4294,41.4444,41.3027,41.3101,148135.0
2016-09-19 10:15:00,55.4,55.48,55.39,55.4,92150.0,41.3176,41.3772,41.3101,41.3176,92150.0
2016-09-19 10:20:00,55.41,55.5,55.4,55.48,87532.0,41.325,41.3922,41.3176,41.3772,87532.0
2016-09-19 10:25:00,55.49,55.52,55.44,55.5,129108.0,41.3847,41.4071,41.3474,41.3922,129108.0
2016-09-19 10:30:00,55.5,55.52,55.47,55.5,89131.0,41.3922,41.4071,41.3698,41.3922,89131.0
2016-09-19 10:35:00,55.5,55.62,55.49,55.59,165784.0,41.3922,41.4817,41.3847,41.4593,165784.0
2016-09-19 10:40:00,55.61,55.64,55.55,55.63,93202.0,41.4742,41.4966,41.4294,41.4891,93202.0
2016-09-19 10:45:00,55.62,55.64,55.5,55.59,102231.0,41.4817,41.4966,41.3922,41.4593,102231.0
2016-09-19 10:50:00,55.6,55.61,55.44,55.45,81200.0,41.4667,41.4742,41.3474,41.3549,81200.0
2016-09-19 10:55:00,55.44,55.47,55.37,55.37,66678.0,41.3474,41.3698,41.2952,41.2952,66678.0
2016-09-19 11:00:00,55.38,55.41,55.32,55.34,86410.0,41.3027,41.325,41.2579,41.2728,86410.0
2016-09-19 11:05:00,55.34,55.35,55.31,55.31,90038.0,41.2728,41.2803,41.2505,41.2505,90038.0
2016-09-19 11:10:00,55.32,55.38,55.31,55.35,108599.0,41.2579,41.3027,41.2505,41.2803,108599.0
2016-09-19 11:15:00,55.35,55.41,55.32,55.39,102525.0,41.2803,41.325,41.2579,41.3101,102525.0
2016-09-19 11:20:00,55.39,55.46,55.38,55.4,97636.0,41.3101,41.3623,41.3027,41.3176,97636.0
2016-09-19 11:25:00,55.4,55.46,55.4,55.46,47827.0,41.3176,41.3623,41.3176,41.3623,47827.0
2016-09-19 11:30:00,55.46,55.48,55.42,55.45,76906.0,41.3623,41.3772,41.3325,41.3549,76906.0
2016-09-19 11:35:00,55.45,55.46,55.42,55.45,82652.0,41.3549,41.3623,41.3325,41.3549,82652.0
2016-09-19 11:40:00,55.45,55.46,55.42,55.45,82545.0,41.3549,41.3623,41.3325,41.3549,82545.0
2016-09-19 11:45:00,55.44,55.5,55.43,55.5,78437.0,41.3474,41.3922,41.34,41.3922,78437.0
2016-09-19 11:50:00,55.5,55.5,55.43,55.44,53807.0,41.3922,41.3922,41.34,41.3474,53807.0
2016-09-19 11:55:00,55.44,55.44,55.32,55.36,109022.0,41.3474,41.3474,41.2579,41.2877,109022.0
2016-09-19 12:00:00,55.35,55.36,55.31,55.31,76335.0,41.2803,41.2877,41.2505,41.2505,76335.0
2016-09-19 12:05:00,55.31,55.34,55.3,55.3,76746.0,41.2505,41.2728,41.243,41.243,76746.0
2016-09-19 12:10:00,55.31,55.33,55.23,55.24,171448.0,41.2505,41.2654,41.1908,41.1983,171448.0
2016-09-19 12:15:00,55.23,55.24,55.12,55.16,156439.0,41.1908,41.1983,41.1088,41.1386,156439.0
2016-09-19 12:20:00,55.17,55.17,55.08,55.11,132184.0,41.146,41.146,41.0789,41.1013,132184.0
2016-09-19 12:25:00,55.11,55.2,55.1,55.18,60223.0,41.1013,41.1684,41.0938,41.1535,60223.0
2016-09-19 12:30:00,55.18,55.21,55.13,55.14,74813.0,41.1535,41.1759,41.1162,41.1237,74813.0
2016-09-19 12:35:00,55.15,55.2,55.14,55.19,76806.0,41.1311,41.1684,41.1237,41.161,76806.0
2016-09-19 12:40:00,55.19,55.22,55.18,55.2,100470.0,41.161,41.1833,41.1535,41.1684,100470.0
2016-09-19 12:45:00,55.2,55.21,55.11,55.12,97114.0,41.1684,41.1759,41.1013,41.1088,97114.0
2016-09-19 12:50:00,55.11,55.12,55.05,55.06,199908.0,41.1013,41.1088,41.0565,41.064,199908.0
2016-09-19 12:55:00,55.07,55.08,55.05,55.07,105888.0,41.0715,41.0789,41.0565,41.0715,105888.0
2016-09-19 13:00:00,55.06,55.1,55.04,55.08,92100.0,41.064,41.0938,41.0491,41.0789,92100.0
2016-09-19 13:05:00,55.09,55.18,55.08,55.15,71896.0,41.0864,41.1535,41.0789,41.1311,71896.0
2016-09-19 13:10:00,55.16,55.24,55.15,55.24,67385.0,41.1386,41.1983,41.1311,41.1983,67385.0
2016-09-19 13:15:00,55.25,55.27,55.2,55.2,83536.0,41.2057,41.2206,41.1684,41.1684,83536.0
2016-09-19 13:20:00,55.2,55.23,55.19,55.22,49907.0,41.1684,41.1908,41.161,41.1833,49907.0
2016-09-19 13:25:00,55.22,55.25,55.18,55.19,60930.0,41.1833,41.2057,41.1535,41.161,60930.0
2016-09-19 13:30:00,55.18,55.19,55.05,55.05,137055.0,41.1535,41.161,41.0565,41.0565,137055.0
2016-09-19 13:35:00,55.05,55.07,55.03,55.06,97569.0,41.0565,41.0715,41.0416,41.064,97569.0
2016-09-19 13:40:00,55.07,55.09,55.03,55.06,56685.0,41.0715,41.0864,41.0416,41.064,56685.0
2016-09-19 13:45:00,55.07,55.15,55.05,55.14,93513.0,41.0715,41.1311,41.0565,41.1237,93513.0
2016-09-19 13:50:00,55.14,55.18,55.1,55.17,103852.0,41.1237,41.1535,41.0938,41.146,103852.0
2016-09-19 13:55:00,55.16,55.2,55.14,55.19,64441.0,41.1386,41.1684,41.1237,41.161,64441.0
2016-09-19 14:00:00,55.19,55.27,55.17,55.25,81020.0,41.161,41.2206,41.146,41.2057,81020.0
2016-09-19 14:05:00,55.25,55.26,55.19,55.23,88348.0,41.2057,41.2132,41.161,41.1908,88348.0
2016-09-19 14:10:00,55.22,55.32,55.22,55.3,79276.0,41.1833,41.2579,41.1833,41.243,79276.0
2016-09-19 14:15:00,55.31,55.33,55.28,55.29,93769.0,41.2505,41.2654,41.2281,41.2355,93769.0
2016-09-19 14:20:00,55.29,55.33,55.26,55.31,88575.0,41.2355,41.2654,41.2132,41.2505,88575.0
2016-09-19 14:25:00,55.31,55.33,55.26,55.3,74887.0,41.2505,41.2654,41.2132,41.243,74887.0
2016-09-19 14:30:00,55.3,55.33,55.29,55.31,53826.0,41.243,41.2654,41.2355,41.2505,53826.0
2016-09-19 14:35:00,55.32,55.32,55.28,55.29,75172.0,41.2579,41.2579,41.2281,41.2355,75172.0
2016-09-19 14:40:00,55.29,55.33,55.25,55.25,70657.0,41.2355,41.2654,41.2057,41.2057,70657.0
2016-09-19 14:45:00,55.25,55.31,55.25,55.29,54245.0,41.2057,41.2505,41.2057,41.2355,54245.0
2016-09-19 14:50:00,55.29,55.31,55.27,55.27,57701.0,41.2355,41.2505,41.2206,41.2206,57701.0
2016-09-19 14:55:00,55.27,55.29,55.25,55.27,43638.0,41.2206,41.2355,41.2057,41.2206,43638.0
2016-09-19 15:00:00,55.28,55.29,55.2,55.22,76473.0,41.2281,41.2355,41.1684,41.1833,76473.0
2016-09-19 15:05:00,55.21,55.23,55.16,55.18,89446.0,41.1759,41.1908,41.1386,41.1535,89446.0
2016-09-19 15:10:00,55.17,55.22,55.15,55.17,63950.0,41.146,41.1833,41.1311,41.146,63950.0
2016-09-19 15:15:00,55.17,55.19,55.08,55.19,119121.0,41.146,41.161,41.0789,41.161,119121.0
2016-09-19 15:20:00,55.18,55.2,55.15,55.19,68882.0,41.1535,41.1684,41.1311,41.161,68882.0
2016-09-19 15:25:00,55.19,55.23,55.15,55.16,112861.0,41.161,41.1908,41.1311,41.1386,112861.0
2016-09-19 15:30:00,55.15,55.2,55.08,55.12,134302.0,41.1311,41.1684,41.0789,41.1088,134302.0
2016-09-19 15:35:00,55.12,55.16,55.1,55.16,94942.0,41.1088,41.1386,41.0938,41.1386,94942.0
2016-09-19 15:40:00,55.15,55.17,55.11,55.13,120432.0,41.1311,41.146,41.1013,41.1162,120432.0
2016-09-19 15:45:00,55.13,55.15,55.06,55.08,221035.0,41.1162,41.1311,41.064,41.0789,221035.0
2016-09-19 15:50:00,55.09,55.1,55.04,55.08,352598.0,41.0864,41.0938,41.0491,41.0789,352598.0
2016-09-19 15:55:00,55.08,55.1,55.02,55.07,629776.0,41.0789,41.0938,41.0342,41.0715,629776.0
2016-09-20 09:30:00,55.35,55.35,55.16,55.34,263768.0,41.2803,41.2803,41.1386,41.2728,263768.0
2016-09-20 09:35:00,55.33,55.34,55.22,55.29,123062.0,41.2654,41.2728,41.1833,41.2355,123062.0
2016-09-20 09:40:00,55.3,55.34,55.22,55.31,185108.0,41.243,41.2728,41.1833,41.2505,185108.0
2016-09-20 09:45:00,55.32,55.72,55.29,55.68,288227.0,41.2579,41.5562,41.2355,41.5264,288227.0
2016-09-20 09:50:00,55.67,55.7,55.56,55.69,113436.0,41.5189,41.5413,41.4369,41.5339,113436.0
2016-09-20 09:55:00,55.69,55.79,55.69,55.79,189207.0,41.5339,41.6084,41.5339,41.6084,189207.0
2016-09-20 10:00:00,55.79,55.86,55.7,55.75,239204.0,41.6084,41.6606,41.5413,41.5786,239204.0
2016-09-20 10:05:00,55.76,55.8,55.73,55.78,114786.0,41.5861,41.6159,41.5637,41.601,114786.0
2016-09-20 10:10:00,55.78,55.8,55.53,55.55,176954.0,41.601,41.6159,41.4145,41.4294,176954.0
2016-09-20 10:15:00,55.54,55.62,55.47,55.52,97912.0,41.422,41.4817,41.3698,41.4071,97912.0
2016-09-20 10:20:00,55.52,55.66,55.52,55.61,83231.0,41.4071,41.5115,41.4071,41.4742,83231.0
2016-09-20 10:25:00,55.61,55.74,55.61,55.72,67109.0,41.4742,41.5712,41.4742,41.5562,67109.0
2016-09-20 10:30:00,55.73,55.87,55.72,55.79,76641.0,41.5637,41.6681,41.5562,41.6084,76641.0
2016-09-20 10:35:00,55.78,55.87,55.75,55.8,179342.0,41.601,41.6681,41.5786,41.6159,179342.0
2016-09-20 10:40:00,55.8,55.89,55.78,55.87,171326.0,41.6159,41.683,41.601,41.6681,171326.0
2016-09-20 10:45:00,55.88,56.03,55.84,56.03,297662.0,41.6756,41.7874,41.6457,41.7874,297662.0
2016-09-20 10:50:00,56.03,56.1,55.99,56.0,232131.0,41.7874,41.8396,41.7576,41.7651,232131.0
2016-09-20 10:55:00,56.0,56.03,55.88,55.89,151501.0,41.7651,41.7874,41.6756,41.683,151501.0
2016-09-20 11:00:00,55.89,55.95,55.86,55.95,116614.0,41.683,41.7278,41.6606,41.7278,116614.0
2016-09-20 11:05:00,55.96,55.97,55.91,55.94,58540.0,41.7352,41.7427,41.6979,41.7203,58540.0
2016-09-20 11:10:00,55.95,56.03,55.92,56.02,317185.0,41.7278,41.7874,41.7054,41.78,317185.0
2016-09-20 11:15:00,56.02,56.13,56.0,56.1,124908.0,41.78,41.862,41.7651,41.8396,124908.0
2016-09-20 11:20:00,56.1,56.1,56.02,56.05,220086.0,41.8396,41.8396,41.78,41.8024,220086.0
2016-09-20 11:25:00,56.05,56.09,56.02,56.06,126317.0,41.8024,41.8322,41.78,41.8098,126317.0
2016-09-20 11:30:00,56.06,56.15,56.05,56.13,169233.0,41.8098,41.8769,41.8024,41.862,169233.0
2016-09-20 11:35:00,56.13,56.16,56.11,56.12,207542.0,41.862,41.8844,41.8471,41.8546,207542.0
2016-09-20 11:40:00,56.13,56.15,56.09,56.15,84507.0,41.862,41.8769,41.8322,41.8769,84507.0
2016-09-20 11:45:00,56.14,56.15,56.11,56.13,44529.0,41.8695,41.8769,41.8471,41.862,44529.0
2016-09-20 11:50:00,56.12,56.21,56.12,56.2,139532.0,41.8546,41.9217,41.8546,41.9142,139532.0
2016-09-20 11:55:00,56.2,56.24,56.19,56.22,124387.0,41.9142,41.9441,41.9068,41.9291,124387.0
2016-09-20 12:00:00,56.22,56.24,56.18,56.18,83462.0,41.9291,41.9441,41.8993,41.8993,83462.0
2016-09-20 12:05:00,56.19,56.2,56.1,56.13,63558.0,41.9068,41.9142,41.8396,41.862,63558.0
2016-09-20 12:10:00,56.13,56.18,56.12,56.15,77506.0,41.862,41.8993,41.8546,41.8769,77506.0
2016-09-20 12:15:00,56.14,56.19,56.14,56.17,72184.0,41.8695,41.9068,41.8695,41.8918,72184.0
2016-09-20 12:20:00,56.17,56.24,56.15,56.22,52606.0,41.8918,41.9441,41.8769,41.9291,52606.0
2016-09-20 12:25:00,56.22,56.26,56.19,56.19,74324.0,41.9291,41.959,41.9068,41.9068,74324.0
2016-09-20 12:30:00,56.19,56.2,56.15,56.18,66246.0,41.9068,41.9142,41.8769,41.8993,66246.0
2016-09-20 12:35:00,56.18,56.23,56.16,56.2,106607.0,41.8993,41.9366,41.8844,41.9142,106607.0
2016-09-20 12:40:00,56.19,56.24,56.18,56.24,41002.0,41.9068,41.9441,41.8993,41.9441,41002.0
2016-09-20 12:45:00,56.23,56.28,56.22,56.26,206736.0,41.9366,41.9739,41.9291,41.959,206736.0
2016-09-20 12:50:00,56.26,56.27,56.24,56.27,103075.0,41.959,41.9664,41.9441,41.9664,103075.0
2016-09-20 12:55:00,56.27,56.28,56.19,56.2,78614.0,41.9664,41.9739,41.9068,41.9142,78614.0
2016-09-20 13:00:00,56.2,56.21,56.03,56.04,76010.0,41.9142,41.9217,41.7874,41.7949,76010.0
2016-09-20 13:05:00,56.04,56.05,55.98,55.98,53052.0,41.7949,41.8024,41.7501,41.7501,53052.0
2016-09-20 13:10:00,55.99,56.04,55.98,56.02,47988.0,41.7576,41.7949,41.7501,41.78,47988.0
2016-09-20 13:15:00,56.03,56.1,56.02,56.08,35145.0,41.7874,41.8396,41.78,41.8247,35145.0
2016-09-20 13:20:00,56.08,56.08,56.01,56.05,72600.0,41.8247,41.8247,41.7725,41.8024,72600.0
2016-09-20 13:25:00,56.04,56.05,56.0,56.01,48494.0,41.7949,41.8024,41.7651,41.7725,48494.0
2016-09-20 13:30:00,56.02,56.03,55.94,55.99,91719.0,41.78,41.7874,41.7203,41.7576,91719.0
2016-09-20 13:35:00,55.99,55.99,55.96,55.98,29512.0,41.7576,41.7576,41.7352,41.7501,29512.0
2016-09-20 13:40:00,55.99,56.0,55.94,55.94,60717.0,41.7576,41.7651,41.7203,41.7203,60717.0
2016-09-20 13:45:00,55.94,55.94,55.86,55.87,60224.0,41.7203,41.7203,41.6606,41.6681,60224.0
2016-09-20 13:50:00,55.87,55.88,55.81,55.83,38759.0,41.6681,41.6756,41.6234,41.6383,38759.0
2016-09-20 13:55:00,55.83,55.91,55.82,55.9,84146.0,41.6383,41.6979,41.6308,41.6905,84146.0
2016-09-20 14:00:00,55.91,55.93,55.88,55.93,69587.0,41.6979,41.7129,41.6756,41.7129,69587.0
2016-09-20 14:05:00,55.93,55.94,55.87,55.88,59268.0,41.7129,41.7203,41.6681,41.6756,59268.0
2016-09-20 14:10:00,55.88,55.89,55.86,55.87,30859.0,41.6756,41.683,41.6606,41.6681,30859.0
2016-09-20 14:15:00,55.87,55.9,55.85,55.87,51502.0,41.6681,41.6905,41.6532,41.6681,51502.0
2016-09-20 14:20:00,55.87,55.87,55.79,55.81,76677.0,41.6681,41.6681,41.6084,41.6234,76677.0
2016-09-20 14:25:00,55.81,55.82,55.78,55.8,108388.0,41.6234,41.6308,41.601,41.6159,108388.0
2016-09-20 14:30:00,55.8,55.88,55.79,55.86,67099.0,41.6159,41.6756,41.6084,41.6606,67099.0
2016-09-20 14:35:00,55.87,55.87,55.83,55.85,53447.0,41.6681,41.6681,41.6383,41.6532,53447.0
2016-09-20 14:40:00,55.85,55.86,55.77,55.77,104044.0,41.6532,41.6606,41.5935,41.5935,104044.0
2016-09-20 14:45:00,55.77,55.79,55.76,55.76,46661.0,41.5935,41.6084,41.5861,41.5861,46661.0
2016-09-20 14:50:00,55.76,55.77,55.69,55.69,73250.0,41.5861,41.5935,41.5339,41.5339,73250.0
2016-09-20 14:55:00,55.7,55.8,55.69,55.71,69942.0,41.5413,41.6159,41.5339,41.5488,69942.0
2016-09-20 15:00:00,55.72,55.74,55.7,55.7,46551.0,41.5562,41.5712,41.5413,41.5413,46551.0
2016-09-20 15:05:00,55.71,55.71,55.65,55.67,83789.0,41.5488,41.5488,41.504,41.5189,83789.0
2016-09-20 15:10:00,55.68,55.79,55.67,55.78,86639.0,41.5264,41.6084,41.5189,41.601,86639.0
2016-09-20 15:15:00,55.77,55.77,55.68,55.7,47728.0,41.5935,41.5935,41.5264,41.5413,47728.0
2016-09-20 15:20:00,55.7,55.71,55.65,55.65,67433.0,41.5413,41.5488,41.504,41.504,67433.0
2016-09-20 15:25:00,55.66,55.73,55.65,55.7,67118.0,41.5115,41.5637,41.504,41.5413,67118.0
2016-09-20 15:30:00,55.71,55.73,55.68,55.7,84337.0,41.5488,41.5637,41.5264,41.5413,84337.0
2016-09-20 15:35:00,55.71,55.73,55.63,55.66,129641.0,41.5488,41.5637,41.4891,41.5115,129641.0
2016-09-20 15:40:00,55.65,55.66,55.56,55.59,136723.0,41.504,41.5115,41.4369,41.4593,136723.0
2016-09-20 15:45:00,55.59,55.69,55.58,55.68,172926.0,41.4593,41.5339,41.4518,41.5264,172926.0
2016-09-20 15:50:00,55.69,55.69,55.59,55.62,199908.0,41.5339,41.5339,41.4593,41.4817,199908.0
2016-09-20 15:55:00,55.63,55.64,55.54,55.54,334114.0,41.4891,41.4966,41.422,41.422,334114.0
2016-09-21 09:30:00,55.86,55.86,55.5,55.65,224790.0,41.6606,41.6606,41.3922,41.504,224790.0
2016-09-21 09:35:00,55.66,55.68,55.54,55.56,80555.0,41.5115,41.5264,41.422,41.4369,80555.0
2016-09-21 09:40:00,55.57,55.69,55.43,55.61,179342.0,41.4444,41.5339,41.34,41.4742,179342.0
2016-09-21 09:45:00,55.61,55.76,55.56,55.57,142117.0,41.4742,41.5861,41.4369,41.4444,142117.0
2016-09-21 09:50:00,55.57,55.6,55.41,55.44,124475.0,41.4444,41.4667,41.325,41.3474,124475.0
2016-09-21 09:55:00,55.44,55.55,55.41,55.43,128668.0,41.3474,41.4294,41.325,41.34,128668.0
2016-09-21 10:00:00,55.43,55.63,55.41,55.52,258669.0,41.34,41.4891,41.325,41.4071,258669.0
2016-09-21 10:05:00,55.53,55.61,55.41,55.48,233712.0,41.4145,41.4742,41.325,41.3772,233712.0
2016-09-21 10:10:00,55.49,55.54,55.41,55.44,108608.0,41.3847,41.422,41.325,41.3474,108608.0
2016-09-21 10:15:00,55.44,55.48,55.4,55.44,112336.0,41.3474,41.3772,41.3176,41.3474,112336.0
2016-09-21 10:20:00,55.44,55.46,55.31,55.32,209833.0,41.3474,41.3623,41.2505,41.2579,209833.0
2016-09-21 10:25:00,55.32,55.45,55.32,55.44,106437.0,41.2579,41.3549,41.2579,41.3474,106437.0
2016-09-21 10:30:00,55.45,55.49,55.38,55.43,96813.0,41.3549,41.3847,41.3027,41.34,96813.0
2016-09-21 10:35:00,55.43,55.44,55.34,55.41,249824.0,41.34,41.3474,41.2728,41.325,249824.0
2016-09-21 10:40:00,55.41,55.49,55.35,55.37,205172.0,41.325,41.3847,41.2803,41.2952,205172.0
2016-09-21 10:45:00,55.38,55.38,55.26,55.33,171545.0,41.3027,41.3027,41.2132,41.2654,171545.0
2016-09-21 10:50:00,55.34,55.48,55.34,55.44,127785.0,41.2728,41.3772,41.2728,41.3474,127785.0
2016-09-21 10:55:00,55.43,55.48,55.39,55.48,80284.0,41.34,41.3772,41.3101,41.3772,80284.0
2016-09-21 11:00:00,55.48,55.53,55.47,55.48,108251.0,41.3772,41.4145,41.3698,41.3772,108251.0
2016-09-21 11:05:00,55.49,55.52,55.46,55.48,94101.0,41.3847,41.4071,41.3623,41.3772,94101.0
2016-09-21 11:10:00,55.48,55.54,55.41,55.54,116017.0,41.3772,41.422,41.325,41.422,116017.0
2016-09-21 11:15:00,55.54,55.54,55.39,55.42,185169.0,41.422,41.422,41.3101,41.3325,185169.0
2016-09-21 11:20:00,55.41,55.43,55.35,55.35,68880.0,41.325,41.34,41.2803,41.2803,68880.0
2016-09-21 11:25:00,55.36,55.41,55.35,55.39,84951.0,41.2877,41.325,41.2803,41.3101,84951.0
2016-09-21 11:30:00,55.39,55.43,55.36,55.4,92564.0,41.3101,41.34,41.2877,41.3176,92564.0
2016-09-21 11:35:00,55.4,55.41,55.38,55.41,65591.0,41.3176,41.325,41.3027,41.325,65591.0
2016-09-21 11:40:00,55.41,55.45,55.37,55.37,146600.0,41.325,41.3549,41.2952,41.2952,146600.0
2016-09-21 11:45:00,55.37,55.4,55.32,55.4,90235.0,41.2952,41.3176,41.2579,41.3176,90235.0
2016-09-21 11:50:00,55.39,55.4,55.33,55.36,72536.0,41.3101,41.3176,41.2654,41.2877,72536.0
2016-09-21 11:55:00,55.35,55.4,55.34,55.4,88207.0,41.2803,41.3176,41.2728,41.3176,88207.0
2016-09-21 12:00:00,55.4,55.41,55.33,55.4,128951.0,41.3176,41.325,41.2654,41.3176,128951.0
2016-09-21 12:05:00,55.4,55.4,55.36,55.38,84527.0,41.3176,41.3176,41.2877,41.3027,84527.0
2016-09-21 12:10:00,55.39,55.39,55.36,55.36,52751.0,41.3101,41.3101,41.2877,41.2877,52751.0
2016-09-21 12:15:00,55.37,55.37,55.3,55.33,118593.0,41.2952,41.2952,41.243,41.2654,118593.0
2016-09-21 12:20:00,55.33,55.35,55.3,55.32,71773.0,41.2654,41.2803,41.243,41.2579,71773.0
2016-09-21 12:25:00,55.32,55.36,55.31,55.35,64254.0,41.2579,41.2877,41.2505,41.2803,64254.0
2016-09-21 12:30:00,55.35,55.37,55.33,55.37,63039.0,41.2803,41.2952,41.2654,41.2952,63039.0
2016-09-21 12:35:00,55.37,55.43,55.35,55.41,83132.0,41.2952,41.34,41.2803,41.325,83132.0
2016-09-21 12:40:00,55.42,55.43,55.36,55.43,64600.0,41.3325,41.34,41.2877,41.34,64600.0
2016-09-21 12:45:00,55.42,55.46,55.39,55.4,68431.0,41.3325,41.3623,41.3101,41.3176,68431.0
2016-09-21 12:50:00,55.4,55.48,55.4,55.45,42010.0,41.3176,41.3772,41.3176,41.3549,42010.0
2016-09-21 12:55:00,55.44,55.52,55.44,55.48,77641.0,41.3474,41.4071,41.3474,41.3772,77641.0
2016-09-21 13:00:00,55.48,55.58,55.48,55.54,68193.0,41.3772,41.4518,41.3772,41.422,68193.0
2016-09-21 13:05:00,55.54,55.54,55.5,55.54,55420.0,41.422,41.422,41.3922,41.422,55420.0
2016-09-21 13:10:00,55.54,55.54,55.45,55.48,48145.0,41.422,41.422,41.3549,41.3772,48145.0
2016-09-21 13:15:00,55.48,55.48,55.42,55.43,46831.0,41.3772,41.3772,41.3325,41.34,46831.0
2016-09-21 13:20:00,55.44,55.45,55.41,55.42,52781.0,41.3474,41.3549,41.325,41.3325,52781.0
2016-09-21 13:25:00,55.43,55.45,55.4,55.43,45697.0,41.34,41.3549,41.3176,41.34,45697.0
2016-09-21 13:30:00,55.44,55.49,55.42,55.48,58497.0,41.3474,41.3847,41.3325,41.3772,58497.0
2016-09-21 13:35:00,55.48,55.5,55.46,55.48,47586.0,41.3772,41.3922,41.3623,41.3772,47586.0
2016-09-21 13:40:00,55.47,55.48,55.45,55.46,18774.0,41.3698,41.3772,41.3549,41.3623,18774.0
2016-09-21 13:45:00,55.47,55.56,55.46,55.51,58735.0,41.3698,41.4369,41.3623,41.3996,58735.0
2016-09-21 13:50:00,55.5,55.51,55.45,55.46,55357.0,41.3922,41.3996,41.3549,41.3623,55357.0
2016-09-21 13:55:00,55.47,55.51,55.45,55.5,73491.0,41.3698,41.3996,41.3549,41.3922,73491.0
2016-09-21 14:00:00,55.5,55.66,55.4,55.63,136564.0,41.3922,41.5115,41.3176,41.4891,136564.0
2016-09-21 14:05:00,55.63,55.72,55.62,55.7,86769.0,41.4891,41.5562,41.4817,41.5413,86769.0
2016-09-21 14:10:00,55.67,55.81,55.64,55.7,152770.0,41.5189,41.6234,41.4966,41.5413,152770.0
2016-09-21 14:15:00,55.71,55.8,55.62,55.67,104073.0,41.5488,41.6159,41.4817,41.5189,104073.0
2016-09-21 14:20:00,55.66,55.7,55.59,55.6,120868.0,41.5115,41.5413,41.4593,41.4667,120868.0
2016-09-21 14:25:00,55.6,55.65,55.51,55.6,78999.0,41.4667,41.504,41.3996,41.4667,78999.0
2016-09-21 14:30:00,55.6,55.66,55.59,55.63,81102.0,41.4667,41.5115,41.4593,41.4891,81102.0
2016-09-21 14:35:00,55.64,55.72,55.63,55.69,97078.0,41.4966,41.5562,41.4891,41.5339,97078.0
2016-09-21 14:40:00,55.7,55.77,55.66,55.75,116096.0,41.5413,41.5935,41.5115,41.5786,116096.0
2016-09-21 14:45:00,55.76,55.83,55.68,55.71,196847.0,41.5861,41.6383,41.5264,41.5488,196847.0
2016-09-21 14:50:00,55.71,55.74,55.66,55.68,74499.0,41.5488,41.5712,41.5115,41.5264,74499.0
2016-09-21 14:55:00,55.68,55.84,55.67,55.8,159446.0,41.5264,41.6457,41.5189,41.6159,159446.0
2016-09-21 15:00:00,55.82,55.93,55.77,55.91,147765.0,41.6308,41.7129,41.5935,41.6979,147765.0
2016-09-21 15:05:00,55.91,55.98,55.86,55.89,83642.0,41.6979,41.7501,41.6606,41.683,83642.0
2016-09-21 15:10:00,55.89,55.95,55.88,55.93,127908.0,41.683,41.7278,41.6756,41.7129,127908.0
2016-09-21 15:15:00,55.94,55.94,55.88,55.89,131970.0,41.7203,41.7203,41.6756,41.683,131970.0
2016-09-21 15:20:00,55.89,55.93,55.86,55.88,111750.0,41.683,41.7129,41.6606,41.6756,111750.0
2016-09-21 15:25:00,55.89,55.94,55.86,55.89,122361.0,41.683,41.7203,41.6606,41.683,122361.0
2016-09-21 15:30:00,55.89,56.03,55.89,56.01,139559.0,41.683,41.7874,41.683,41.7725,139559.0
2016-09-21 15:35:00,56.0,56.01,55.96,55.97,129534.0,41.7651,41.7725,41.7352,41.7427,129534.0
2016-09-21 15:40:00,55.98,56.03,55.96,56.02,129962.0,41.7501,41.7874,41.7352,41.78,129962.0
2016-09-21 15:45:00,56.01,56.12,55.96,56.07,287996.0,41.7725,41.8546,41.7352,41.8173,287996.0
2016-09-21 15:50:00,56.06,56.07,55.96,55.97,192045.0,41.8098,41.8173,41.7352,41.7427,192045.0
2016-09-21 15:55:00,55.97,56.03,55.92,55.94,508815.0,41.7427,41.7874,41.7054,41.7203,508815.0
2016-09-22 09:30:00,56.03,56.45,56.0,56.39,243409.0,41.7874,42.1007,41.7651,42.0559,243409.0
2016-09-22 09:35:00,56.42,56.45,56.25,56.34,125144.0,42.0783,42.1007,41.9515,42.0186,125144.0
2016-09-22 09:40:00,56.37,56.39,56.21,56.33,125678.0,42.041,42.0559,41.9217,42.0112,125678.0
2016-09-22 09:45:00,56.34,56.39,56.17,56.19,107486.0,42.0186,42.0559,41.8918,41.9068,107486.0
2016-09-22 09:50:00,56.2,56.25,56.1,56.11,68341.0,41.9142,41.9515,41.8396,41.8471,68341.0
2016-09-22 09:55:00,56.11,56.2,56.01,56.05,136041.0,41.8471,41.9142,41.7725,41.8024,136041.0
2016-09-22 10:00:00,56.05,56.07,56.0,56.06,81643.0,41.8024,41.8173,41.7651,41.8098,81643.0
2016-09-22 10:05:00,56.05,56.08,56.0,56.02,64282.0,41.8024,41.8247,41.7651,41.78,64282.0
2016-09-22 10:10:00,56.02,56.05,55.96,55.98,99840.0,41.78,41.8024,41.7352,41.7501,99840.0
2016-09-22 10:15:00,55.99,56.02,55.87,55.95,141575.0,41.7576,41.78,41.6681,41.7278,141575.0
2016-09-22 10:20:00,55.96,56.01,55.92,55.99,87914.0,41.7352,41.7725,41.7054,41.7576,87914.0
2016-09-22 10:25:00,55.99,56.13,55.98,56.0,106020.0,41.7576,41.862,41.7501,41.7651,106020.0
2016-09-22 10:30:00,56.0,56.1,55.99,56.1,68725.0,41.7651,41.8396,41.7576,41.8396,68725.0
2016-09-22 10:35:00,56.09,56.11,56.06,56.11,84235.0,41.8322,41.8471,41.8098,41.8471,84235.0
2016-09-22 10:40:00,56.1,56.11,56.0,56.0,86789.0,41.8396,41.8471,41.7651,41.7651,86789.0
2016-09-22 10:45:00,56.01,56.07,56.0,56.04,56439.0,41.7725,41.8173,41.7651,41.7949,56439.0
2016-09-22 10:50:00,56.04,56.07,56.0,56.03,73838.0,41.7949,41.8173,41.7651,41.7874,73838.0
2016-09-22 10:55:00,56.03,56.11,56.0,56.0,78840.0,41.7874,41.8471,41.7651,41.7651,78840.0
2016-09-22 11:00:00,56.0,56.11,56.0,56.1,105549.0,41.7651,41.8471,41.7651,41.8396,105549.0
2016-09-22 11:05:00,56.09,56.11,56.06,56.09,58946.0,41.8322,41.8471,41.8098,41.8322,58946.0
2016-09-22 11:10:00,56.09,56.1,56.05,56.05,47862.0,41.8322,41.8396,41.8024,41.8024,47862.0
2016-09-22 11:15:00,56.06,56.09,56.04,56.05,50538.0,41.8098,41.8322,41.7949,41.8024,50538.0
2016-09-22 11:20:00,56.05,56.05,56.01,56.04,51501.0,41.8024,41.8024,41.7725,41.7949,51501.0
2016-09-22 11:25:00,56.05,56.05,56.0,56.05,137885.0,41.8024,41.8024,41.7651,41.8024,137885.0
2016-09-22 11:30:00,56.04,56.06,56.02,56.05,68955.0,41.7949,41.8098,41.78,41.8024,68955.0
2016-09-22 11:35:00,56.05,56.09,56.02,56.09,57886.0,41.8024,41.8322,41.78,41.8322,57886.0
2016-09-22 11:40:00,56.09,56.17,56.08,56.16,96752.0,41.8322,41.8918,41.8247,41.8844,96752.0
2016-09-22 11:45:00,56.16,56.17,56.15,56.16,59229.0,41.8844,41.8918,41.8769,41.8844,59229.0
2016-09-22 11:50:00,56.16,56.18,56.12,56.17,90056.0,41.8844,41.8993,41.8546,41.8918,90056.0
2016-09-22 11:55:00,56.18,56.32,56.17,56.32,184491.0,41.8993,42.0037,41.8918,42.0037,184491.0
2016-09-22 12:00:00,56.31,56.36,56.27,56.36,165040.0,41.9963,42.0336,41.9664,42.0336,165040.0
2016-09-22 12:05:00,56.35,56.35,56.31,56.33,136607.0,42.0261,42.0261,41.9963,42.0112,136607.0
2016-09-22 12:10:00,56.32,56.34,56.23,56.3,95392.0,42.0037,42.0186,41.9366,41.9888,95392.0
2016-09-22 12:15:00,56.3,56.36,56.3,56.34,75812.0,41.9888,42.0336,41.9888,42.0186,75812.0
2016-09-22 12:20:00,56.33,56.42,56.33,56.4,111760.0,42.0112,42.0783,42.0112,42.0634,111760.0
2016-09-22 12:25:00,56.4,56.45,56.38,56.41,90857.0,42.0634,42.1007,42.0485,42.0708,90857.0
2016-09-22 12:30:00,56.4,56.41,56.32,56.34,41552.0,42.0634,42.0708,42.0037,42.0186,41552.0
2016-09-22 12:35:00,56.34,56.41,56.32,56.41,83208.0,42.0186,42.0708,42.0037,42.0708,83208.0
2016-09-22 12:40:00,56.41,56.43,56.35,56.39,131809.0,42.0708,42.0858,42.0261,42.0559,131809.0
2016-09-22 12:45:00,56.4,56.4,56.31,56.37,177586.0,42.0634,42.0634,41.9963,42.041,177586.0
2016-09-22 12:50:00,56.37,56.41,56.33,56.41,84667.0,42.041,42.0708,42.0112,42.0708,84667.0
2016-09-22 12:55:00,56.41,56.44,56.34,56.41,42068.0,42.0708,42.0932,42.0186,42.0708,42068.0
2016-09-22 13:00:00,56.41,56.54,56.41,56.53,136332.0,42.0708,42.1678,42.0708,42.1603,136332.0
2016-09-22 13:05:00,56.53,56.63,56.5,56.62,200345.0,42.1603,42.2349,42.138,42.2275,200345.0
2016-09-22 13:10:00,56.62,56.62,56.55,56.58,75036.0,42.2275,42.2275,42.1753,42.1976,75036.0
2016-09-22 13:15:00,56.58,56.64,56.55,56.62,121573.0,42.1976,42.2424,42.1753,42.2275,121573.0
2016-09-22 13:20:00,56.61,56.62,56.56,56.59,108693.0,42.22,42.2275,42.1827,42.2051,108693.0
2016-09-22 13:25:00,56.59,56.61,56.51,56.52,79399.0,42.2051,42.22,42.1454,42.1529,79399.0
2016-09-22 13:30:00,56.53,56.6,56.5,56.58,63515.0,42.1603,42.2125,42.138,42.1976,63515.0
2016-09-22 13:35:00,56.57,56.65,56.55,56.64,95350.0,42.1902,42.2498,42.1753,42.2424,95350.0
2016-09-22 13:40:00,56.65,56.65,56.55,56.57,84320.0,42.2498,42.2498,42.1753,42.1902,84320.0
2016-09-22 13:45:00,56.56,56.59,56.54,56.58,78187.0,42.1827,42.2051,42.1678,42.1976,78187.0
2016-09-22 13:50:00,56.58,56.6,56.51,56.53,65838.0,42.1976,42.2125,42.1454,42.1603,65838.0
2016-09-22 13:55:00,56.53,56.55,56.5,56.53,68383.0,42.1603,42.1753,42.138,42.1603,68383.0
2016-09-22 14:00:00,56.52,56.54,56.5,56.54,58557.0,42.1529,42.1678,42.138,42.1678,58557.0
2016-09-22 14:05:00,56.53,56.54,56.45,56.47,58455.0,42.1603,42.1678,42.1007,42.1156,58455.0
2016-09-22 14:10:00,56.47,56.48,56.28,56.29,111468.0,42.1156,42.123,41.9739,41.9813,111468.0
2016-09-22 14:15:00,56.29,56.35,56.25,56.26,60461.0,41.9813,42.0261,41.9515,41.959,60461.0
2016-09-22 14:20:00,56.27,56.28,56.2,56.23,78616.0,41.9664,41.9739,41.9142,41.9366,78616.0
2016-09-22 14:25:00,56.22,56.28,56.21,56.25,98638.0,41.9291,41.9739,41.9217,41.9515,98638.0
2016-09-22 14:30:00,56.24,56.29,56.21,56.25,64272.0,41.9441,41.9813,41.9217,41.9515,64272.0
2016-09-22 14:35:00,56.24,56.34,56.23,56.32,86242.0,41.9441,42.0186,41.9366,42.0037,86242.0
2016-09-22 14:40:00,56.32,56.38,56.29,56.37,67848.0,42.0037,42.0485,41.9813,42.041,67848.0
2016-09-22 14:45:00,56.37,56.42,56.33,56.38,80676.0,42.041,42.0783,42.0112,42.0485,80676.0
2016-09-22 14:50:00,56.38,56.43,56.32,56.42,98411.0,42.0485,42.0858,42.0037,42.0783,98411.0
2016-09-22 14:55:00,56.43,56.52,56.42,56.52,87375.0,42.0858,42.1529,42.0783,42.1529,87375.0
2016-09-22 15:00:00,56.51,56.52,56.42,56.45,93354.0,42.1454,42.1529,42.0783,42.1007,93354.0
2016-09-22 15:05:00,56.45,56.46,56.38,56.42,82651.0,42.1007,42.1081,42.0485,42.0783,82651.0
2016-09-22 15:10:00,56.42,56.42,56.35,56.35,101577.0,42.0783,42.0783,42.0261,42.0261,101577.0
2016-09-22 15:15:00,56.35,56.38,56.31,56.37,104928.0,42.0261,42.0485,41.9963,42.041,104928.0
2016-09-22 15:20:00,56.36,56.42,56.34,56.38,80336.0,42.0336,42.0783,42.0186,42.0485,80336.0
2016-09-22 15:25:00,56.38,56.43,56.36,56.37,91336.0,42.0485,42.0858,42.0336,42.041,91336.0
2016-09-22 15:30:00,56.37,56.44,56.35,56.44,158409.0,42.041,42.0932,42.0261,42.0932,158409.0
2016-09-22 15:35:00,56.44,56.45,56.4,56.41,184197.0,42.0932,42.1007,42.0634,42.0708,184197.0
2016-09-22 15:40:00,56.41,56.42,56.35,56.39,148477.0,42.0708,42.0783,42.0261,42.0559,148477.0
2016-09-22 15:45:00,56.4,56.42,56.36,56.38,152106.0,42.0634,42.0783,42.0336,42.0485,152106.0
2016-09-22 15:50:00,56.38,56.39,56.33,56.34,149050.0,42.0485,42.0559,42.0112,42.0186,149050.0
2016-09-22 15:55:00,56.34,56.46,56.34,56.39,596784.0,42.0186,42.1081,42.0186,42.0559,596784.0
2016-09-23 09:30:00,56.3,56.63,56.26,56.59,333394.0,41.9888,42.2349,41.959,42.2051,333394.0
2016-09-23 09:35:00,56.59,56.68,56.52,56.6,178353.0,42.2051,42.2722,42.1529,42.2125,178353.0
2016-09-23 09:40:00,56.59,56.65,56.51,56.54,125835.0,42.2051,42.2498,42.1454,42.1678,125835.0
2016-09-23 09:45:00,56.53,56.66,56.5,56.66,147810.0,42.1603,42.2573,42.138,42.2573,147810.0
2016-09-23 09:50:00,56.65,56.75,56.63,56.68,124948.0,42.2498,42.3244,42.2349,42.2722,124948.0
2016-09-23 09:55:00,56.67,56.83,56.63,56.79,195802.0,42.2648,42.3841,42.2349,42.3542,195802.0
2016-09-23 10:00:00,56.78,56.79,56.69,56.71,104696.0,42.3468,42.3542,42.2797,42.2946,104696.0
2016-09-23 10:05:00,56.72,56.72,56.58,56.65,124635.0,42.302,42.302,42.1976,42.2498,124635.0
2016-09-23 10:10:00,56.66,56.76,56.61,56.71,197126.0,42.2573,42.3319,42.22,42.2946,197126.0
2016-09-23 10:15:00,56.72,56.75,56.68,56.69,83349.0,42.302,42.3244,42.2722,42.2797,83349.0
2016-09-23 10:20:00,56.69,56.74,56.68,56.71,74080.0,42.2797,42.317,42.2722,42.2946,74080.0
2016-09-23 10:25:00,56.71,56.79,56.68,56.73,114281.0,42.2946,42.3542,42.2722,42.3095,114281.0
2016-09-23 10:30:00,56.72,56.76,56.63,56.65,60513.0,42.302,42.3319,42.2349,42.2498,60513.0
2016-09-23 10:35:00,56.64,56.67,56.57,56.63,112764.0,42.2424,42.2648,42.1902,42.2349,112764.0
2016-09-23 10:40:00,56.63,56.8,56.61,56.8,104799.0,42.2349,42.3617,42.22,42.3617,104799.0
2016-09-23 10:45:00,56.79,56.83,56.77,56.82,106239.0,42.3542,42.3841,42.3393,42.3766,106239.0
2016-09-23 10:50:00,56.82,56.83,56.74,56.78,108973.0,42.3766,42.3841,42.317,42.3468,108973.0
2016-09-23 10:55:00,56.78,56.78,56.73,56.76,74596.0,42.3468,42.3468,42.3095,42.3319,74596.0
2016-09-23 11:00:00,56.76,56.81,56.75,56.79,39362.0,42.3319,42.3692,42.3244,42.3542,39362.0
2016-09-23 11:05:00,56.78,56.84,56.76,56.79,68946.0,42.3468,42.3915,42.3319,42.3542,68946.0
2016-09-23 11:10:00,56.79,56.85,56.78,56.82,61353.0,42.3542,42.399,42.3468,42.3766,61353.0
2016-09-23 11:15:00,56.81,56.9,56.79,56.89,112389.0,42.3692,42.4363,42.3542,42.4288,112389.0
2016-09-23 11:20:00,56.88,56.95,56.74,56.77,109711.0,42.4214,42.4736,42.317,42.3393,109711.0
2016-09-23 11:25:00,56.78,56.83,56.69,56.76,103687.0,42.3468,42.3841,42.2797,42.3319,103687.0
2016-09-23 11:30:00,56.77,56.8,56.72,56.8,51067.0,42.3393,42.3617,42.302,42.3617,51067.0
2016-09-23 11:35:00,56.81,56.85,56.75,56.79,76100.0,42.3692,42.399,42.3244,42.3542,76100.0
2016-09-23 11:40:00,56.8,56.8,56.7,56.76,70756.0,42.3617,42.3617,42.2871,42.3319,70756.0
2016-09-23 11:45:00,56.76,56.84,56.7,56.72,82117.0,42.3319,42.3915,42.2871,42.302,82117.0
2016-09-23 11:50:00,56.71,56.73,56.6,56.68,90551.0,42.2946,42.3095,42.2125,42.2722,90551.0
2016-09-23 11:55:00,56.68,56.68,56.6,56.61,59618.0,42.2722,42.2722,42.2125,42.22,59618.0
2016-09-23 12:00:00,56.61,56.67,56.55,56.67,102268.0,42.22,42.2648,42.1753,42.2648,102268.0
2016-09-23 12:05:00,56.67,56.7,56.6,56.63,68910.0,42.2648,42.2871,42.2125,42.2349,68910.0
2016-09-23 12:10:00,56.63,56.71,56.62,56.69,61009.0,42.2349,42.2946,42.2275,42.2797,61009.0
2016-09-23 12:15:00,56.7,56.74,56.69,56.69,40503.0,42.2871,42.317,42.2797,42.2797,40503.0
2016-09-23 12:20:00,56.7,56.74,56.69,56.71,47193.0,42.2871,42.317,42.2797,42.2946,47193.0
2016-09-23 12:25:00,56.71,56.72,56.69,56.71,40866.0,42.2946,42.302,42.2797,42.2946,40866.0
2016-09-23 12:30:00,56.71,56.79,56.7,56.77,62228.0,42.2946,42.3542,42.2871,42.3393,62228.0
2016-09-23 12:35:00,56.77,56.78,56.73,56.78,78993.0,42.3393,42.3468,42.3095,42.3468,78993.0
2016-09-23 12:40:00,56.78,56.78,56.69,56.73,64021.0,42.3468,42.3468,42.2797,42.3095,64021.0
2016-09-23 12:45:00,56.73,56.74,56.67,56.67,30847.0,42.3095,42.317,42.2648,42.2648,30847.0
2016-09-23 12:50:00,56.66,56.68,56.63,56.68,34450.0,42.2573,42.2722,42.2349,42.2722,34450.0
2016-09-23 12:55:00,56.68,56.68,56.63,56.64,33104.0,42.2722,42.2722,42.2349,42.2424,33104.0
2016-09-23 13:00:00,56.63,56.67,56.59,56.67,48794.0,42.2349,42.2648,42.2051,42.2648,48794.0
2016-09-23 13:05:00,56.67,56.67,56.57,56.57,57386.0,42.2648,42.2648,42.1902,42.1902,57386.0
2016-09-23 13:10:00,56.58,56.61,56.56,56.6,66077.0,42.1976,42.22,42.1827,42.2125,66077.0
2016-09-23 13:15:00,56.59,56.62,56.57,56.61,73621.0,42.2051,42.2275,42.1902,42.22,73621.0
2016-09-23 13:20:00,56.62,56.68,56.59,56.68,93520.0,42.2275,42.2722,42.2051,42.2722,93520.0
2016-09-23 13:25:00,56.67,56.69,56.61,56.62,59638.0,42.2648,42.2797,42.22,42.2275,59638.0
2016-09-23 13:30:00,56.62,56.63,56.58,56.61,42948.0,42.2275,42.2349,42.1976,42.22,42948.0
2016-09-23 13:35:00,56.6,56.62,56.57,56.59,98860.0,42.2125,42.2275,42.1902,42.2051,98860.0
2016-09-23 13:40:00,56.59,56.59,56.51,56.57,62454.0,42.2051,42.2051,42.1454,42.1902,62454.0
2016-09-23 13:45:00,56.58,56.6,56.54,56.57,60844.0,42.1976,42.2125,42.1678,42.1902,60844.0
2016-09-23 13:50:00,56.57,56.61,56.53,56.61,79268.0,42.1902,42.22,42.1603,42.22,79268.0
2016-09-23 13:55:00,56.6,56.61,56.56,56.59,62220.0,42.2125,42.22,42.1827,42.2051,62220.0
2016-09-23 14:00:00,56.58,56.61,56.56,56.6,94993.0,42.1976,42.22,42.1827,42.2125,94993.0
2016-09-23 14:05:00,56.6,56.63,56.58,56.62,82605.0,42.2125,42.2349,42.1976,42.2275,82605.0
2016-09-23 14:10:00,56.63,56.73,56.61,56.7,78404.0,42.2349,42.3095,42.22,42.2871,78404.0
2016-09-23 14:15:00,56.69,56.7,56.66,56.7,37523.0,42.2797,42.2871,42.2573,42.2871,37523.0
2016-09-23 14:20:00,56.7,56.71,56.67,56.7,111223.0,42.2871,42.2946,42.2648,42.2871,111223.0
2016-09-23 14:25:00,56.69,56.74,56.68,56.73,67628.0,42.2797,42.317,42.2722,42.3095,67628.0
2016-09-23 14:30:00,56.72,56.83,56.71,56.79,98072.0,42.302,42.3841,42.2946,42.3542,98072.0
2016-09-23 14:35:00,56.78,56.8,56.73,56.73,133027.0,42.3468,42.3617,42.3095,42.3095,133027.0
2016-09-23 14:40:00,56.73,56.75,56.69,56.72,112226.0,42.3095,42.3244,42.2797,42.302,112226.0
2016-09-23 14:45:00,56.72,56.74,56.7,56.7,119467.0,42.302,42.317,42.2871,42.2871,119467.0
2016-09-23 14:50:00,56.7,56.72,56.63,56.64,97518.0,42.2871,42.302,42.2349,42.2424,97518.0
2016-09-23 14:55:00,56.65,56.66,56.61,56.61,83580.0,42.2498,42.2573,42.22,42.22,83580.0
2016-09-23 15:00:00,56.61,56.63,56.57,56.57,82689.0,42.22,42.2349,42.1902,42.1902,82689.0
2016-09-23 15:05:00,56.57,56.6,56.55,56.55,98556.0,42.1902,42.2125,42.1753,42.1753,98556.0
2016-09-23 15:10:00,56.56,56.57,56.52,56.55,66085.0,42.1827,42.1902,42.1529,42.1753,66085.0
2016-09-23 15:15:00,56.55,56.56,56.53,56.56,67809.0,42.1753,42.1827,42.1603,42.1827,67809.0
2016-09-23 15:20:00,56.56,56.59,56.54,56.58,87554.0,42.1827,42.2051,42.1678,42.1976,87554.0
2016-09-23 15:25:00,56.58,56.59,56.56,56.59,77913.0,42.1976,42.2051,42.1827,42.2051,77913.0
2016-09-23 15:30:00,56.6,56.61,56.57,56.58,138137.0,42.2125,42.22,42.1902,42.1976,138137.0
2016-09-23 15:35:00,56.57,56.62,56.52,56.57,151815.0,42.1902,42.2275,42.1529,42.1902,151815.0
2016-09-23 15:40:00,56.56,56.59,56.55,56.56,102061.0,42.1827,42.2051,42.1753,42.1827,102061.0
2016-09-23 15:45:00,56.55,56.57,56.5,56.53,139776.0,42.1753,42.1902,42.138,42.1603,139776.0
2016-09-23 15:50:00,56.53,56.58,56.52,56.54,145567.0,42.1603,42.1976,42.1529,42.1678,145567.0
2016-09-23 15:55:00,56.54,56.55,56.48,56.49,356286.0,42.1678,42.1753,42.123,42.1305,356286.0
2016-09-26 09:30:00,56.26,56.31,55.85,55.92,391934.0,41.959,41.9963,41.6532,41.7054,391934.0
2016-09-26 09:35:00,55.92,56.0,55.76,55.86,126439.0,41.7054,41.7651,41.5861,41.6606,126439.0
2016-09-26 09:40:00,55.85,55.86,55.78,55.81,92993.0,41.6532,41.6606,41.601,41.6234,92993.0
2016-09-26 09:45:00,55.8,55.82,55.76,55.8,97326.0,41.6159,41.6308,41.5861,41.6159,97326.0
2016-09-26 09:50:00,55.8,55.98,55.77,55.92,108955.0,41.6159,41.7501,41.5935,41.7054,108955.0
2016-09-26 09:55:00,55.91,55.93,55.85,55.86,120053.0,41.6979,41.7129,41.6532,41.6606,120053.0
2016-09-26 10:00:00,55.85,55.86,55.68,55.69,191299.0,41.6532,41.6606,41.5264,41.5339,191299.0
2016-09-26 10:05:00,55.69,55.71,55.62,55.65,182158.0,41.5339,41.5488,41.4817,41.504,182158.0
2016-09-26 10:10:00,55.65,55.76,55.64,55.75,157338.0,41.504,41.5861,41.4966,41.5786,157338.0
2016-09-26 10:15:00,55.75,55.77,55.7,55.72,65582.0,41.5786,41.5935,41.5413,41.5562,65582.0
2016-09-26 10:20:00,55.72,55.73,55.64,55.69,119631.0,41.5562,41.5637,41.4966,41.5339,119631.0
2016-09-26 10:25:00,55.69,55.72,55.65,55.67,66824.0,41.5339,41.5562,41.504,41.5189,66824.0
2016-09-26 10:30:00,55.67,55.69,55.62,55.64,145237.0,41.5189,41.5339,41.4817,41.4966,145237.0
2016-09-26 10:35:00,55.63,55.77,55.63,55.74,224282.0,41.4891,41.5935,41.4891,41.5712,224282.0
2016-09-26 10:40:00,55.74,55.76,55.7,55.71,135087.0,41.5712,41.5861,41.5413,41.5488,135087.0
2016-09-26 10:45:00,55.71,55.74,55.68,55.74,85900.0,41.5488,41.5712,41.5264,41.5712,85900.0
2016-09-26 10:50:00,55.74,55.75,55.68,55.69,116636.0,41.5712,41.5786,41.5264,41.5339,116636.0
2016-09-26 10:55:00,55.69,55.74,55.65,55.67,78060.0,41.5339,41.5712,41.504,41.5189,78060.0
2016-09-26 11:00:00,55.67,55.7,55.62,55.63,91530.0,41.5189,41.5413,41.4817,41.4891,91530.0
2016-09-26 11:05:00,55.63,55.67,55.6,55.61,71789.0,41.4891,41.5189,41.4667,41.4742,71789.0
2016-09-26 11:10:00,55.61,55.61,55.53,55.53,124400.0,41.4742,41.4742,41.4145,41.4145,124400.0
2016-09-26 11:15:00,55.53,55.59,55.53,55.56,82414.0,41.4145,41.4593,41.4145,41.4369,82414.0
2016-09-26 11:20:00,55.55,55.59,55.52,55.54,85693.0,41.4294,41.4593,41.4071,41.422,85693.0
2016-09-26 11:25:00,55.54,55.55,55.51,55.55,90472.0,41.422,41.4294,41.3996,41.4294,90472.0
2016-09-26 11:30:00,55.55,55.59,55.51,55.58,76130.0,41.4294,41.4593,41.3996,41.4518,76130.0
2016-09-26 11:35:00,55.59,55.62,55.57,55.62,44520.0,41.4593,41.4817,41.4444,41.4817,44520.0
2016-09-26 11:40:00,55.62,55.71,55.61,55.61,128758.0,41.4817,41.5488,41.4742,41.4742,128758.0
2016-09-26 11:45:00,55.6,55.64,55.53,55.53,75923.0,41.4667,41.4966,41.4145,41.4145,75923.0
2016-09-26 11:50:00,55.54,55.58,55.52,55.56,81204.0,41.422,41.4518,41.4071,41.4369,81204.0
2016-09-26 11:55:00,55.55,55.68,55.55,55.66,78345.0,41.4294,41.5264,41.4294,41.5115,78345.0
2016-09-26 12:00:00,55.65,55.67,55.63,55.65,45648.0,41.504,41.5189,41.4891,41.504,45648.0
2016-09-26 12:05:00,55.65,55.68,55.65,55.67,34523.0,41.504,41.5264,41.504,41.5189,34523.0
2016-09-26 12:10:00,55.66,55.7,55.64,55.68,45170.0,41.5115,41.5413,41.4966,41.5264,45170.0
2016-09-26 12:15:00,55.69,55.69,55.66,55.66,29109.0,41.5339,41.5339,41.5115,41.5115,29109.0
2016-09-26 12:20:00,55.67,55.69,55.65,55.69,57768.0,41.5189,41.5339,41.504,41.5339,57768.0
2016-09-26 12:25:00,55.68,55.69,55.56,55.63,64999.0,41.5264,41.5339,41.4369,41.4891,64999.0
2016-09-26 12:30:00,55.62,55.63,55.55,55.62,41478.0,41.4817,41.4891,41.4294,41.4817,41478.0
2016-09-26 12:35:00,55.62,55.63,55.6,55.61,50652.0,41.4817,41.4891,41.4667,41.4742,50652.0
2016-09-26 12:40:00,55.61,55.61,55.53,55.57,54361.0,41.4742,41.4742,41.4145,41.4444,54361.0
2016-09-26 12:45:00,55.58,55.63,55.55,55.56,37158.0,41.4518,41.4891,41.4294,41.4369,37158.0
2016-09-26 12:50:00,55.56,55.61,55.55,55.6,30235.0,41.4369,41.4742,41.4294,41.4667,30235.0
2016-09-26 12:55:00,55.61,55.64,55.56,55.57,48260.0,41.4742,41.4966,41.4369,41.4444,48260.0
2016-09-26 13:00:00,55.56,55.6,55.54,55.55,60182.0,41.4369,41.4667,41.422,41.4294,60182.0
2016-09-26 13:05:00,55.55,55.57,55.53,55.54,38736.0,41.4294,41.4444,41.4145,41.422,38736.0
2016-09-26 13:10:00,55.54,55.56,55.52,55.54,25827.0,41.422,41.4369,41.4071,41.422,25827.0
2016-09-26 13:15:00,55.54,55.56,55.53,55.56,26021.0,41.422,41.4369,41.4145,41.4369,26021.0
2016-09-26 13:20:00,55.55,55.59,55.54,55.55,48057.0,41.4294,41.4593,41.422,41.4294,48057.0
2016-09-26 13:25:00,55.55,55.58,55.53,55.53,36629.0,41.4294,41.4518,41.4145,41.4145,36629.0
2016-09-26 13:30:00,55.53,55.56,55.52,55.55,26722.0,41.4145,41.4369,41.4071,41.4294,26722.0
2016-09-26 13:35:00,55.55,55.57,55.5,55.51,91394.0,41.4294,41.4444,41.3922,41.3996,91394.0
2016-09-26 13:40:00,55.51,55.55,55.47,55.47,95783.0,41.3996,41.4294,41.3698,41.3698,95783.0
2016-09-26 13:45:00,55.47,55.5,55.45,55.47,42829.0,41.3698,41.3922,41.3549,41.3698,42829.0
2016-09-26 13:50:00,55.47,55.5,55.45,55.47,33592.0,41.3698,41.3922,41.3549,41.3698,33592.0
2016-09-26 13:55:00,55.48,55.48,55.45,55.46,29336.0,41.3772,41.3772,41.3549,41.3623,29336.0
2016-09-26 14:00:00,55.45,55.55,55.44,55.5,84652.0,41.3549,41.4294,41.3474,41.3922,84652.0
2016-09-26 14:05:00,55.51,55.51,55.46,55.47,55829.0,41.3996,41.3996,41.3623,41.3698,55829.0
2016-09-26 14:10:00,55.47,55.49,55.43,55.45,68167.0,41.3698,41.3847,41.34,41.3549,68167.0
2016-09-26 14:15:00,55.44,55.51,55.42,55.48,79502.0,41.3474,41.3996,41.3325,41.3772,79502.0
2016-09-26 14:20:00,55.48,55.54,55.44,55.52,83324.0,41.3772,41.422,41.3474,41.4071,83324.0
2016-09-26 14:25:00,55.53,55.56,55.51,55.53,49102.0,41.4145,41.4369,41.3996,41.4145,49102.0
2016-09-26 14:30:00,55.53,55.57,55.5,55.53,67928.0,41.4145,41.4444,41.3922,41.4145,67928.0
2016-09-26 14:35:00,55.53,55.54,55.44,55.46,64323.0,41.4145,41.422,41.3474,41.3623,64323.0
2016-09-26 14:40:00,55.46,55.47,55.43,55.45,54037.0,41.3623,41.3698,41.34,41.3549,54037.0
2016-09-26 14:45:00,55.45,55.47,55.42,55.47,81772.0,41.3549,41.3698,41.3325,41.3698,81772.0
2016-09-26 14:50:00,55.46,55.49,55.43,55.48,66725.0,41.3623,41.3847,41.34,41.3772,66725.0
2016-09-26 14:55:00,55.47,55.5,55.4,55.44,100260.0,41.3698,41.3922,41.3176,41.3474,100260.0
2016-09-26 15:00:00,55.43,55.52,55.43,55.45,96990.0,41.34,41.4071,41.34,41.3549,96990.0
2016-09-26 15:05:00,55.45,55.55,55.44,55.51,121119.0,41.3549,41.4294,41.3474,41.3996,121119.0
2016-09-26 15:10:00,55.51,55.58,55.49,55.57,86434.0,41.3996,41.4518,41.3847,41.4444,86434.0
2016-09-26 15:15:00,55.57,55.58,55.51,55.55,77507.0,41.4444,41.4518,41.3996,41.4294,77507.0
2016-09-26 15:20:00,55.55,55.57,55.51,55.55,90058.0,41.4294,41.4444,41.3996,41.4294,90058.0
2016-09-26 15:25:00,55.54,55.56,55.52,55.55,86806.0,41.422,41.4369,41.4071,41.4294,86806.0
2016-09-26 15:30:00,55.55,55.58,55.54,55.56,116491.0,41.4294,41.4518,41.422,41.4369,116491.0
2016-09-26 15:35:00,55.57,55.61,55.47,55.51,158469.0,41.4444,41.4742,41.3698,41.3996,158469.0
2016-09-26 15:40:00,55.51,55.57,55.48,55.48,206248.0,41.3996,41.4444,41.3772,41.3772,206248.0
2016-09-26 15:45:00,55.48,55.56,55.47,55.52,156655.0,41.3772,41.4369,41.3698,41.4071,156655.0
2016-09-26 15:50:00,55.52,55.56,55.48,55.53,198472.0,41.4071,41.4369,41.3772,41.4145,198472.0
2016-09-26 15:55:00,55.52,55.57,55.46,55.51,493447.0,41.4071,41.4444,41.3623,41.3996,493447.0
2016-09-27 09:30:00,55.68,55.74,55.53,55.63,244035.0,41.5264,41.5712,41.4145,41.4891,244035.0
2016-09-27 09:35:00,55.65,55.89,55.65,55.85,205015.0,41.504,41.683,41.504,41.6532,205015.0
2016-09-27 09:40:00,55.85,55.89,55.69,55.7,180608.0,41.6532,41.683,41.5339,41.5413,180608.0
2016-09-27 09:45:00,55.7,55.72,55.54,55.66,161494.0,41.5413,41.5562,41.422,41.5115,161494.0
2016-09-27 09:50:00,55.66,55.75,55.57,55.73,88598.0,41.5115,41.5786,41.4444,41.5637,88598.0
2016-09-27 09:55:00,55.73,55.8,55.67,55.75,64048.0,41.5637,41.6159,41.5189,41.5786,64048.0
2016-09-27 10:00:00,55.75,55.8,55.71,55.73,112639.0,41.5786,41.6159,41.5488,41.5637,112639.0
2016-09-27 10:05:00,55.72,55.75,55.62,55.75,105195.0,41.5562,41.5786,41.4817,41.5786,105195.0
2016-09-27 10:10:00,55.75,55.77,55.68,55.75,95665.0,41.5786,41.5935,41.5264,41.5786,95665.0
2016-09-27 10:15:00,55.75,55.8,55.73,55.75,110501.0,41.5786,41.6159,41.5637,41.5786,110501.0
2016-09-27 10:20:00,55.75,55.78,55.71,55.76,104078.0,41.5786,41.601,41.5488,41.5861,104078.0
2016-09-27 10:25:00,55.75,55.83,55.75,55.8,207214.0,41.5786,41.6383,41.5786,41.6159,207214.0
2016-09-27 10:30:00,55.81,55.81,55.69,55.7,134009.0,41.6234,41.6234,41.5339,41.5413,134009.0
2016-09-27 10:35:00,55.69,55.75,55.65,55.71,87331.0,41.5339,41.5786,41.504,41.5488,87331.0
2016-09-27 10:40:00,55.71,55.75,55.69,55.74,96641.0,41.5488,41.5786,41.5339,41.5712,96641.0
2016-09-27 10:45:00,55.74,55.8,55.72,55.77,98519.0,41.5712,41.6159,41.5562,41.5935,98519.0
2016-09-27 10:50:00,55.76,55.78,55.74,55.75,62320.0,41.5861,41.601,41.5712,41.5786,62320.0
2016-09-27 10:55:00,55.76,55.76,55.57,55.58,123789.0,41.5861,41.5861,41.4444,41.4518,123789.0
2016-09-27 11:00:00,55.58,55.65,55.58,55.63,71026.0,41.4518,41.504,41.4518,41.4891,71026.0
2016-09-27 11:05:00,55.63,55.7,55.56,55.69,87491.0,41.4891,41.5413,41.4369,41.5339,87491.0
2016-09-27 11:10:00,55.69,55.74,55.66,55.69,72448.0,41.5339,41.5712,41.5115,41.5339,72448.0
2016-09-27 11:15:00,55.69,55.72,55.67,55.69,48314.0,41.5339,41.5562,41.5189,41.5339,48314.0
2016-09-27 11:20:00,55.69,55.74,55.68,55.7,79409.0,41.5339,41.5712,41.5264,41.5413,79409.0
2016-09-27 11:25:00,55.7,55.71,55.6,55.7,92258.0,41.5413,41.5488,41.4667,41.5413,92258.0
2016-09-27 11:30:00,55.71,55.73,55.67,55.68,55301.0,41.5488,41.5637,41.5189,41.5264,55301.0
2016-09-27 11:35:00,55.68,55.68,55.55,55.56,55780.0,41.5264,41.5264,41.4294,41.4369,55780.0
2016-09-27 11:40:00,55.57,55.6,55.53,55.59,97134.0,41.4444,41.4667,41.4145,41.4593,97134.0
2016-09-27 11:45:00,55.58,55.59,55.51,55.51,59936.0,41.4518,41.4593,41.3996,41.3996,59936.0
2016-09-27 11:50:00,55.51,55.6,55.5,55.55,81403.0,41.3996,41.4667,41.3922,41.4294,81403.0
2016-09-27 11:55:00,55.55,55.62,55.54,55.62,73940.0,41.4294,41.4817,41.422,41.4817,73940.0
2016-09-27 12:00:00,55.61,55.63,55.59,55.61,76129.0,41.4742,41.4891,41.4593,41.4742,76129.0
2016-09-27 12:05:00,55.61,55.67,55.6,55.65,54604.0,41.4742,41.5189,41.4667,41.504,54604.0
2016-09-27 12:10:00,55.65,55.68,55.64,55.66,75041.0,41.504,41.5264,41.4966,41.5115,75041.0
2016-09-27 12:15:00,55.66,55.76,55.66,55.72,74177.0,41.5115,41.5861,41.5115,41.5562,74177.0
2016-09-27 12:20:00,55.73,55.82,55.72,55.8,134895.0,41.5637,41.6308,41.5562,41.6159,134895.0
2016-09-27 12:25:00,55.81,55.85,55.78,55.83,114484.0,41.6234,41.6532,41.601,41.6383,114484.0
2016-09-27 12:30:00,55.84,55.87,55.81,55.81,70456.0,41.6457,41.6681,41.6234,41.6234,70456.0
2016-09-27 12:35:00,55.82,55.82,55.75,55.77,40585.0,41.6308,41.6308,41.5786,41.5935,40585.0
2016-09-27 12:40:00,55.78,55.79,55.7,55.7,101655.0,41.601,41.6084,41.5413,41.5413,101655.0
2016-09-27 12:45:00,55.71,55.71,55.61,55.62,111991.0,41.5488,41.5488,41.4742,41.4817,111991.0
2016-09-27 12:50:00,55.61,55.69,55.61,55.66,33778.0,41.4742,41.5339,41.4742,41.5115,33778.0
2016-09-27 12:55:00,55.65,55.71,55.64,55.7,47288.0,41.504,41.5488,41.4966,41.5413,47288.0
2016-09-27 13:00:00,55.69,55.7,55.62,55.64,51427.0,41.5339,41.5413,41.4817,41.4966,51427.0
2016-09-27 13:05:00,55.64,55.66,55.59,55.62,44419.0,41.4966,41.5115,41.4593,41.4817,44419.0
2016-09-27 13:10:00,55.62,55.65,55.61,55.62,37761.0,41.4817,41.504,41.4742,41.4817,37761.0
2016-09-27 13:15:00,55.61,55.63,55.59,55.61,31258.0,41.4742,41.4891,41.4593,41.4742,31258.0
2016-09-27 13:20:00,55.61,55.68,55.6,55.63,73124.0,41.4742,41.5264,41.4667,41.4891,73124.0
2016-09-27 13:25:00,55.63,55.73,55.61,55.71,103785.0,41.4891,41.5637,41.4742,41.5488,103785.0
2016-09-27 13:30:00,55.71,55.74,55.65,55.66,46793.0,41.5488,41.5712,41.504,41.5115,46793.0
2016-09-27 13:35:00,55.66,55.75,55.66,55.74,86670.0,41.5115,41.5786,41.5115,41.5712,86670.0
2016-09-27 13:40:00,55.74,55.77,55.7,55.76,56240.0,41.5712,41.5935,41.5413,41.5861,56240.0
2016-09-27 13:45:00,55.77,55.79,55.73,55.77,50293.0,41.5935,41.6084,41.5637,41.5935,50293.0
2016-09-27 13:50:00,55.77,55.79,55.69,55.7,46702.0,41.5935,41.6084,41.5339,41.5413,46702.0
2016-09-27 13:55:00,55.71,55.74,55.67,55.71,36660.0,41.5488,41.5712,41.5189,41.5488,36660.0
2016-09-27 14:00:00,55.71,55.77,55.71,55.77,33143.0,41.5488,41.5935,41.5488,41.5935,33143.0
2016-09-27 14:05:00,55.77,55.77,55.71,55.73,53629.0,41.5935,41.5935,41.5488,41.5637,53629.0
2016-09-27 14:10:00,55.73,55.76,55.72,55.76,35255.0,41.5637,41.5861,41.5562,41.5861,35255.0
2016-09-27 14:15:00,55.76,55.78,55.72,55.75,42606.0,41.5861,41.601,41.5562,41.5786,42606.0
2016-09-27 14:20:00,55.75,55.77,55.73,55.73,41338.0,41.5786,41.5935,41.5637,41.5637,41338.0
2016-09-27 14:25:00,55.73,55.78,55.73,55.76,46145.0,41.5637,41.601,41.5637,41.5861,46145.0
2016-09-27 14:30:00,55.76,55.77,55.72,55.73,63066.0,41.5861,41.5935,41.5562,41.5637,63066.0
2016-09-27 14:35:00,55.73,55.74,55.72,55.72,54788.0,41.5637,41.5712,41.5562,41.5562,54788.0
2016-09-27 14:40:00,55.73,55.73,55.66,55.68,44033.0,41.5637,41.5637,41.5115,41.5264,44033.0
2016-09-27 14:45:00,55.68,55.69,55.64,55.65,93707.0,41.5264,41.5339,41.4966,41.504,93707.0
2016-09-27 14:50:00,55.66,55.67,55.61,55.63,67012.0,41.5115,41.5189,41.4742,41.4891,67012.0
2016-09-27 14:55:00,55.63,55.69,55.63,55.68,53203.0,41.4891,41.5339,41.4891,41.5264,53203.0
2016-09-27 15:00:00,55.68,55.7,55.66,55.66,37402.0,41.5264,41.5413,41.5115,41.5115,37402.0
2016-09-27 15:05:00,55.67,55.69,55.65,55.65,45373.0,41.5189,41.5339,41.504,41.504,45373.0
2016-09-27 15:10:00,55.65,55.66,55.58,55.58,61118.0,41.504,41.5115,41.4518,41.4518,61118.0
2016-09-27 15:15:00,55.59,55.61,55.58,55.6,62758.0,41.4593,41.4742,41.4518,41.4667,62758.0
2016-09-27 15:20:00,55.6,55.6,55.56,55.59,71292.0,41.4667,41.4667,41.4369,41.4593,71292.0
2016-09-27 15:25:00,55.59,55.66,55.58,55.66,67090.0,41.4593,41.5115,41.4518,41.5115,67090.0
2016-09-27 15:30:00,55.66,55.67,55.61,55.66,66262.0,41.5115,41.5189,41.4742,41.5115,66262.0
2016-09-27 15:35:00,55.66,55.69,55.65,55.69,89062.0,41.5115,41.5339,41.504,41.5339,89062.0
2016-09-27 15:40:00,55.69,55.74,55.67,55.73,101325.0,41.5339,41.5712,41.5189,41.5637,101325.0
2016-09-27 15:45:00,55.74,55.74,55.64,55.64,115942.0,41.5712,41.5712,41.4966,41.4966,115942.0
2016-09-27 15:50:00,55.64,55.7,55.64,55.69,108026.0,41.4966,41.5413,41.4966,41.5339,108026.0
2016-09-27 15:55:00,55.69,55.76,55.68,55.73,481531.0,41.5339,41.5861,41.5264,41.5637,481531.0
2016-09-28 09:30:00,55.73,55.81,55.31,55.32,454090.0,41.5637,41.6234,41.2505,41.2579,454090.0
2016-09-28 09:35:00,55.31,55.31,55.11,55.16,405427.0,41.2505,41.2505,41.1013,41.1386,405427.0
2016-09-28 09:40:00,55.15,55.24,55.0,55.16,610517.0,41.1311,41.1983,41.0193,41.1386,610517.0
2016-09-28 09:45:00,55.15,55.25,55.06,55.07,230802.0,41.1311,41.2057,41.064,41.0715,230802.0
2016-09-28 09:50:00,55.08,55.14,55.05,55.09,184672.0,41.0789,41.1237,41.0565,41.0864,184672.0
2016-09-28 09:55:00,55.09,55.11,54.95,55.08,626343.0,41.0864,41.1013,40.982,41.0789,626343.0
2016-09-28 10:00:00,55.08,55.17,55.01,55.07,296876.0,41.0789,41.146,41.0267,41.0715,296876.0
2016-09-28 10:05:00,55.07,55.14,55.03,55.13,150062.0,41.0715,41.1237,41.0416,41.1162,150062.0
2016-09-28 10:10:00,55.14,55.25,55.08,55.08,157629.0,41.1237,41.2057,41.0789,41.0789,157629.0
2016-09-28 10:15:00,55.09,55.13,55.07,55.08,126962.0,41.0864,41.1162,41.0715,41.0789,126962.0
2016-09-28 10:20:00,55.09,55.17,55.07,55.16,108470.0,41.0864,41.146,41.0715,41.1386,108470.0
2016-09-28 10:25:00,55.16,55.22,55.1,55.15,232946.0,41.1386,41.1833,41.0938,41.1311,232946.0
2016-09-28 10:30:00,55.15,55.19,55.09,55.16,137844.0,41.1311,41.161,41.0864,41.1386,137844.0
2016-09-28 10:35:00,55.16,55.16,55.08,55.09,99001.0,41.1386,41.1386,41.0789,41.0864,99001.0
2016-09-28 10:40:00,55.08,55.17,55.08,55.15,64586.0,41.0789,41.146,41.0789,41.1311,64586.0
2016-09-28 10:45:00,55.15,55.18,55.03,55.03,174551.0,41.1311,41.1535,41.0416,41.0416,174551.0
2016-09-28 10:50:00,55.04,55.11,55.03,55.07,147842.0,41.0491,41.1013,41.0416,41.0715,147842.0
2016-09-28 10:55:00,55.07,55.09,54.99,55.02,245871.0,41.0715,41.0864,41.0118,41.0342,245871.0
2016-09-28 11:00:00,55.02,55.06,54.96,54.97,150915.0,41.0342,41.064,40.9894,40.9969,150915.0
2016-09-28 11:05:00,54.96,55.02,54.93,54.99,190471.0,40.9894,41.0342,40.9671,41.0118,190471.0
2016-09-28 11:10:00,54.99,55.01,54.93,54.98,114614.0,41.0118,41.0267,40.9671,41.0043,114614.0
2016-09-28 11:15:00,54.98,55.05,54.94,55.04,77392.0,41.0043,41.0565,40.9745,41.0491,77392.0
2016-09-28 11:20:00,55.05,55.18,55.04,55.15,160657.0,41.0565,41.1535,41.0491,41.1311,160657.0
2016-09-28 11:25:00,55.15,55.16,55.06,55.1,116905.0,41.1311,41.1386,41.064,41.0938,116905.0
2016-09-28 11:30:00,55.1,55.11,55.0,55.05,119476.0,41.0938,41.1013,41.0193,41.0565,119476.0
2016-09-28 11:35:00,55.04,55.07,55.01,55.02,167144.0,41.0491,41.0715,41.0267,41.0342,167144.0
2016-09-28 11:40:00,55.02,55.07,55.01,55.05,104424.0,41.0342,41.0715,41.0267,41.0565,104424.0
2016-09-28 11:45:00,55.05,55.05,55.02,55.05,74273.0,41.0565,41.0565,41.0342,41.0565,74273.0
2016-09-28 11:50:00,55.05,55.1,55.04,55.1,107148.0,41.0565,41.0938,41.0491,41.0938,107148.0
2016-09-28 11:55:00,55.1,55.15,55.02,55.04,131674.0,41.0938,41.1311,41.0342,41.0491,131674.0
2016-09-28 12:00:00,55.04,55.05,55.0,55.03,107676.0,41.0491,41.0565,41.0193,41.0416,107676.0
2016-09-28 12:05:00,55.04,55.09,55.03,55.09,114045.0,41.0491,41.0864,41.0416,41.0864,114045.0
2016-09-28 12:10:00,55.09,55.17,55.07,55.16,118416.0,41.0864,41.146,41.0715,41.1386,118416.0
2016-09-28 12:15:00,55.16,55.16,55.1,55.11,67552.0,41.1386,41.1386,41.0938,41.1013,67552.0
2016-09-28 12:20:00,55.1,55.11,55.06,55.06,48549.0,41.0938,41.1013,41.064,41.064,48549.0
2016-09-28 12:25:00,55.07,55.1,55.06,55.1,40890.0,41.0715,41.0938,41.064,41.0938,40890.0
2016-09-28 12:30:00,55.1,55.1,55.02,55.03,102851.0,41.0938,41.0938,41.0342,41.0416,102851.0
2016-09-28 12:35:00,55.03,55.06,55.02,55.06,69224.0,41.0416,41.064,41.0342,41.064,69224.0
2016-09-28 12:40:00,55.06,55.12,55.05,55.12,64273.0,41.064,41.1088,41.0565,41.1088,64273.0
2016-09-28 12:45:00,55.12,55.17,55.11,55.15,45338.0,41.1088,41.146,41.1013,41.1311,45338.0
2016-09-28 12:50:00,55.16,55.18,55.14,55.16,71302.0,41.1386,41.1535,41.1237,41.1386,71302.0
2016-09-28 12:55:00,55.16,55.17,55.08,55.08,90296.0,41.1386,41.146,41.0789,41.0789,90296.0
2016-09-28 13:00:00,55.09,55.09,55.02,55.07,139646.0,41.0864,41.0864,41.0342,41.0715,139646.0
2016-09-28 13:05:00,55.08,55.08,55.05,55.05,65180.0,41.0789,41.0789,41.0565,41.0565,65180.0
2016-09-28 13:10:00,55.05,55.06,55.0,55.01,124709.0,41.0565,41.064,41.0193,41.0267,124709.0
2016-09-28 13:15:00,55.0,55.06,55.0,55.02,81935.0,41.0193,41.064,41.0193,41.0342,81935.0
2016-09-28 13:20:00,55.02,55.04,55.01,55.03,42077.0,41.0342,41.0491,41.0267,41.0416,42077.0
2016-09-28 13:25:00,55.02,55.04,55.02,55.04,38464.0,41.0342,41.0491,41.0342,41.0491,38464.0
2016-09-28 13:30:00,55.04,55.06,55.02,55.03,93286.0,41.0491,41.064,41.0342,41.0416,93286.0
2016-09-28 13:35:00,55.04,55.08,55.03,55.08,56666.0,41.0491,41.0789,41.0416,41.0789,56666.0
2016-09-28 13:40:00,55.08,55.1,55.03,55.03,82608.0,41.0789,41.0938,41.0416,41.0416,82608.0
2016-09-28 13:45:00,55.04,55.07,55.03,55.07,70859.0,41.0491,41.0715,41.0416,41.0715,70859.0
2016-09-28 13:50:00,55.07,55.15,55.06,55.14,75386.0,41.0715,41.1311,41.064,41.1237,75386.0
2016-09-28 13:55:00,55.14,55.16,55.11,55.15,122550.0,41.1237,41.1386,41.1013,41.1311,122550.0
2016-09-28 14:00:00,55.15,55.2,55.14,55.2,107349.0,41.1311,41.1684,41.1237,41.1684,107349.0
2016-09-28 14:05:00,55.2,55.22,55.18,55.19,83815.0,41.1684,41.1833,41.1535,41.161,83815.0
2016-09-28 14:10:00,55.2,55.22,55.15,55.2,143660.0,41.1684,41.1833,41.1311,41.1684,143660.0
2016-09-28 14:15:00,55.2,55.35,55.19,55.35,154474.0,41.1684,41.2803,41.161,41.2803,154474.0
2016-09-28 14:20:00,55.35,55.43,55.34,55.43,184419.0,41.2803,41.34,41.2728,41.34,184419.0
2016-09-28 14:25:00,55.43,55.48,55.32,55.35,141229.0,41.34,41.3772,41.2579,41.2803,141229.0
2016-09-28 14:30:00,55.35,55.36,55.29,55.3,97059.0,41.2803,41.2877,41.2355,41.243,97059.0
2016-09-28 14:35:00,55.3,55.33,55.21,55.22,133735.0,41.243,41.2654,41.1759,41.1833,133735.0
2016-09-28 14:40:00,55.22,55.27,55.18,55.27,131678.0,41.1833,41.2206,41.1535,41.2206,131678.0
2016-09-28 14:45:00,55.26,55.36,55.25,55.28,138116.0,41.2132,41.2877,41.2057,41.2281,138116.0
2016-09-28 14:50:00,55.28,55.29,55.21,55.22,122096.0,41.2281,41.2355,41.1759,41.1833,122096.0
2016-09-28 14:55:00,55.22,55.23,55.15,55.16,180603.0,41.1833,41.1908,41.1311,41.1386,180603.0
2016-09-28 15:00:00,55.16,55.18,55.13,55.16,115479.0,41.1386,41.1535,41.1162,41.1386,115479.0
2016-09-28 15:05:00,55.17,55.21,55.15,55.18,122195.0,41.146,41.1759,41.1311,41.1535,122195.0
2016-09-28 15:10:00,55.18,55.21,55.14,55.21,96661.0,41.1535,41.1759,41.1237,41.1759,96661.0
2016-09-28 15:15:00,55.21,55.27,55.2,55.21,132555.0,41.1759,41.2206,41.1684,41.1759,132555.0
2016-09-28 15:20:00,55.22,55.23,55.21,55.22,70306.0,41.1833,41.1908,41.1759,41.1833,70306.0
2016-09-28 15:25:00,55.22,55.22,55.15,55.18,125015.0,41.1833,41.1833,41.1311,41.1535,125015.0
2016-09-28 15:30:00,55.18,55.2,55.11,55.11,151990.0,41.1535,41.1684,41.1013,41.1013,151990.0
2016-09-28 15:35:00,55.12,55.13,55.08,55.11,159226.0,41.1088,41.1162,41.0789,41.1013,159226.0
2016-09-28 15:40:00,55.11,55.11,55.1,55.11,139748.0,41.1013,41.1013,41.0938,41.1013,139748.0
2016-09-28 15:45:00,55.11,55.15,55.1,55.11,307770.0,41.1013,41.1311,41.0938,41.1013,307770.0
2016-09-28 15:50:00,55.11,55.14,55.1,55.14,200386.0,41.1013,41.1237,41.0938,41.1237,200386.0
2016-09-28 15:55:00,55.13,55.17,55.05,55.09,892657.0,41.1162,41.146,41.0565,41.0864,892657.0
2016-09-29 09:30:00,55.29,55.29,54.95,55.0,394748.0,41.2355,41.2355,40.982,41.0193,394748.0
2016-09-29 09:35:00,55.02,55.08,54.92,54.93,290814.0,41.0342,41.0789,40.9596,40.9671,290814.0
2016-09-29 09:40:00,54.94,54.95,54.82,54.84,350446.0,40.9745,40.982,40.885,40.8999,350446.0
2016-09-29 09:45:00,54.84,54.92,54.73,54.81,268437.0,40.8999,40.9596,40.8179,40.8776,268437.0
2016-09-29 09:50:00,54.81,54.82,54.68,54.76,286183.0,40.8776,40.885,40.7806,40.8403,286183.0
2016-09-29 09:55:00,54.76,54.78,54.68,54.69,136257.0,40.8403,40.8552,40.7806,40.7881,136257.0
2016-09-29 10:00:00,54.69,54.71,54.6,54.67,254708.0,40.7881,40.803,40.7209,40.7731,254708.0
2016-09-29 10:05:00,54.67,54.69,54.57,54.62,216269.0,40.7731,40.7881,40.6986,40.7359,216269.0
2016-09-29 10:10:00,54.61,54.93,54.61,54.77,355353.0,40.7284,40.9671,40.7284,40.8477,355353.0
2016-09-29 10:15:00,54.79,54.99,54.69,54.94,183839.0,40.8626,41.0118,40.7881,40.9745,183839.0
2016-09-29 10:20:00,54.93,54.99,54.93,54.98,128182.0,40.9671,41.0118,40.9671,41.0043,128182.0
2016-09-29 10:25:00,54.98,55.04,54.93,54.93,203096.0,41.0043,41.0491,40.9671,40.9671,203096.0
2016-09-29 10:30:00,54.94,55.0,54.89,54.96,88227.0,40.9745,41.0193,40.9372,40.9894,88227.0
2016-09-29 10:35:00,54.96,55.01,54.91,54.94,111848.0,40.9894,41.0267,40.9521,40.9745,111848.0
2016-09-29 10:40:00,54.93,54.96,54.83,54.83,109657.0,40.9671,40.9894,40.8925,40.8925,109657.0
2016-09-29 10:45:00,54.83,54.85,54.75,54.84,98150.0,40.8925,40.9074,40.8328,40.8999,98150.0
2016-09-29 10:50:00,54.85,54.89,54.76,54.78,81852.0,40.9074,40.9372,40.8403,40.8552,81852.0
2016-09-29 10:55:00,54.78,54.83,54.77,54.82,98237.0,40.8552,40.8925,40.8477,40.885,98237.0
2016-09-29 11:00:00,54.82,54.95,54.78,54.94,75044.0,40.885,40.982,40.8552,40.9745,75044.0
2016-09-29 11:05:00,54.95,54.99,54.87,54.88,78386.0,40.982,41.0118,40.9223,40.9298,78386.0
2016-09-29 11:10:00,54.88,54.88,54.78,54.82,74684.0,40.9298,40.9298,40.8552,40.885,74684.0
2016-09-29 11:15:00,54.81,54.82,54.7,54.75,92162.0,40.8776,40.885,40.7955,40.8328,92162.0
2016-09-29 11:20:00,54.74,54.78,54.73,54.76,97013.0,40.8253,40.8552,40.8179,40.8403,97013.0
2016-09-29 11:25:00,54.76,54.76,54.66,54.71,117217.0,40.8403,40.8403,40.7657,40.803,117217.0
2016-09-29 11:30:00,54.72,54.72,54.65,54.68,92449.0,40.8104,40.8104,40.7582,40.7806,92449.0
2016-09-29 11:35:00,54.68,54.74,54.66,54.72,71888.0,40.7806,40.8253,40.7657,40.8104,71888.0
2016-09-29 11:40:00,54.73,54.75,54.7,54.72,60792.0,40.8179,40.8328,40.7955,40.8104,60792.0
2016-09-29 11:45:00,54.72,54.72,54.64,54.64,116672.0,40.8104,40.8104,40.7508,40.7508,116672.0
2016-09-29 11:50:00,54.64,54.76,54.64,54.74,109292.0,40.7508,40.8403,40.7508,40.8253,109292.0
2016-09-29 11:55:00,54.74,54.76,54.69,54.73,89229.0,40.8253,40.8403,40.7881,40.8179,89229.0
2016-09-29 12:00:00,54.73,54.85,54.72,54.8,141666.0,40.8179,40.9074,40.8104,40.8701,141666.0
2016-09-29 12:05:00,54.8,54.95,54.79,54.91,144174.0,40.8701,40.982,40.8626,40.9521,144174.0
2016-09-29 12:10:00,54.91,54.92,54.86,54.88,57663.0,40.9521,40.9596,40.9148,40.9298,57663.0
2016-09-29 12:15:00,54.88,54.88,54.8,54.85,119012.0,40.9298,40.9298,40.8701,40.9074,119012.0
2016-09-29 12:20:00,54.85,54.87,54.79,54.81,146690.0,40.9074,40.9223,40.8626,40.8776,146690.0
2016-09-29 12:25:00,54.81,54.88,54.79,54.83,89219.0,40.8776,40.9298,40.8626,40.8925,89219.0
2016-09-29 12:30:00,54.83,54.88,54.78,54.8,55602.0,40.8925,40.9298,40.8552,40.8701,55602.0
2016-09-29 12:35:00,54.79,54.8,54.67,54.67,76456.0,40.8626,40.8701,40.7731,40.7731,76456.0
2016-09-29 12:40:00,54.67,54.69,54.58,54.59,121852.0,40.7731,40.7881,40.706,40.7135,121852.0
2016-09-29 12:45:00,54.58,54.59,54.45,54.45,254213.0,40.706,40.7135,40.6091,40.6091,254213.0
2016-09-29 12:50:00,54.46,54.46,54.33,54.34,227878.0,40.6165,40.6165,40.5196,40.527,227878.0
2016-09-29 12:55:00,54.34,54.36,54.29,54.31,241929.0,40.527,40.5419,40.4897,40.5047,241929.0
2016-09-29 13:00:00,54.32,54.32,54.2,54.27,198240.0,40.5121,40.5121,40.4226,40.4748,198240.0
2016-09-29 13:05:00,54.27,54.33,54.24,54.27,121750.0,40.4748,40.5196,40.4524,40.4748,121750.0
2016-09-29 13:10:00,54.27,54.3,54.09,54.1,324038.0,40.4748,40.4972,40.3406,40.348,324038.0
2016-09-29 13:15:00,54.09,54.13,54.02,54.05,270853.0,40.3406,40.3704,40.2884,40.3107,270853.0
2016-09-29 13:20:00,54.05,54.07,54.02,54.06,197960.0,40.3107,40.3257,40.2884,40.3182,197960.0
2016-09-29 13:25:00,54.05,54.15,54.05,54.14,173067.0,40.3107,40.3853,40.3107,40.3779,173067.0
2016-09-29 13:30:00,54.14,54.2,54.1,54.2,114033.0,40.3779,40.4226,40.348,40.4226,114033.0
2016-09-29 13:35:00,54.2,54.2,54.09,54.09,90683.0,40.4226,40.4226,40.3406,40.3406,90683.0
2016-09-29 13:40:00,54.09,54.13,54.01,54.06,165055.0,40.3406,40.3704,40.2809,40.3182,165055.0
2016-09-29 13:45:00,54.06,54.08,53.83,54.05,334732.0,40.3182,40.3331,40.1467,40.3107,334732.0
2016-09-29 13:50:00,54.05,54.09,53.9,53.94,125175.0,40.3107,40.3406,40.1989,40.2287,125175.0
2016-09-29 13:55:00,53.94,53.94,53.77,53.81,330329.0,40.2287,40.2287,40.1019,40.1317,330329.0
2016-09-29 14:00:00,53.82,53.87,53.76,53.87,289915.0,40.1392,40.1765,40.0945,40.1765,289915.0
2016-09-29 14:05:00,53.88,53.92,53.81,53.83,267745.0,40.184,40.2138,40.1317,40.1467,267745.0
2016-09-29 14:10:00,53.83,53.88,53.77,53.85,196976.0,40.1467,40.184,40.1019,40.1616,196976.0
2016-09-29 14:15:00,53.85,53.86,53.77,53.8,291187.0,40.1616,40.169,40.1019,40.1243,291187.0
2016-09-29 14:20:00,53.81,54.01,53.8,54.01,192797.0,40.1317,40.2809,40.1243,40.2809,192797.0
2016-09-29 14:25:00,54.01,54.05,53.95,54.04,112906.0,40.2809,40.3107,40.2362,40.3033,112906.0
2016-09-29 14:30:00,54.04,54.08,53.99,54.04,133360.0,40.3033,40.3331,40.266,40.3033,133360.0
2016-09-29 14:35:00,54.05,54.14,54.02,54.03,152266.0,40.3107,40.3779,40.2884,40.2958,152266.0
2016-09-29 14:40:00,54.03,54.08,53.98,54.01,157270.0,40.2958,40.3331,40.2585,40.2809,157270.0
2016-09-29 14:45:00,54.01,54.05,53.98,54.01,114357.0,40.2809,40.3107,40.2585,40.2809,114357.0
2016-09-29 14:50:00,54.01,54.07,53.98,53.99,143854.0,40.2809,40.3257,40.2585,40.266,143854.0
2016-09-29 14:55:00,54.0,54.03,53.98,53.99,143323.0,40.2735,40.2958,40.2585,40.266,143323.0
2016-09-29 15:00:00,53.98,54.01,53.86,53.87,188978.0,40.2585,40.2809,40.169,40.1765,188978.0
2016-09-29 15:05:00,53.88,53.95,53.84,53.86,177668.0,40.184,40.2362,40.1541,40.169,177668.0
2016-09-29 15:10:00,53.86,53.91,53.8,53.84,192953.0,40.169,40.2063,40.1243,40.1541,192953.0
2016-09-29 15:15:00,53.84,53.86,53.77,53.81,188164.0,40.1541,40.169,40.1019,40.1317,188164.0
2016-09-29 15:20:00,53.81,53.92,53.77,53.87,244573.0,40.1317,40.2138,40.1019,40.1765,244573.0
2016-09-29 15:25:00,53.87,53.94,53.82,53.94,252050.0,40.1765,40.2287,40.1392,40.2287,252050.0
2016-09-29 15:30:00,53.95,53.99,53.9,53.95,470794.0,40.2362,40.266,40.1989,40.2362,470794.0
2016-09-29 15:35:00,53.95,53.96,53.83,53.87,484173.0,40.2362,40.2436,40.1467,40.1765,484173.0
2016-09-29 15:40:00,53.87,53.88,53.8,53.87,607042.0,40.1765,40.184,40.1243,40.1765,607042.0
2016-09-29 15:45:00,53.87,53.91,53.85,53.87,346536.0,40.1765,40.2063,40.1616,40.1765,346536.0
2016-09-29 15:50:00,53.87,53.94,53.86,53.93,401907.0,40.1765,40.2287,40.169,40.2212,401907.0
2016-09-29 15:55:00,53.92,53.93,53.81,53.87,702659.0,40.2138,40.2212,40.1317,40.1765,702659.0
2016-09-30 09:30:00,53.93,54.16,53.9,54.0,229865.0,40.2212,40.3928,40.1989,40.2735,229865.0
2016-09-30 09:35:00,54.02,54.23,53.96,54.17,98763.0,40.2884,40.445,40.2436,40.4002,98763.0
2016-09-30 09:40:00,54.17,54.18,54.04,54.15,113101.0,40.4002,40.4077,40.3033,40.3853,113101.0
2016-09-30 09:45:00,54.14,54.29,54.08,54.08,108057.0,40.3779,40.4897,40.3331,40.3331,108057.0
2016-09-30 09:50:00,54.08,54.15,53.9,53.95,135727.0,40.3331,40.3853,40.1989,40.2362,135727.0
2016-09-30 09:55:00,53.94,54.09,53.91,53.91,148842.0,40.2287,40.3406,40.2063,40.2063,148842.0
2016-09-30 10:00:00,53.93,54.14,53.92,54.12,254622.0,40.2212,40.3779,40.2138,40.3629,254622.0
2016-09-30 10:05:00,54.12,54.19,54.07,54.15,150710.0,40.3629,40.4152,40.3257,40.3853,150710.0
2016-09-30 10:10:00,54.15,54.21,54.13,54.15,105024.0,40.3853,40.4301,40.3704,40.3853,105024.0
2016-09-30 10:15:00,54.15,54.16,54.08,54.16,74417.0,40.3853,40.3928,40.3331,40.3928,74417.0
2016-09-30 10:20:00,54.16,54.24,54.12,54.15,175180.0,40.3928,40.4524,40.3629,40.3853,175180.0
2016-09-30 10:25:00,54.15,54.23,54.14,54.22,91492.0,40.3853,40.445,40.3779,40.4375,91492.0
2016-09-30 10:30:00,54.22,54.34,54.22,54.3,84685.0,40.4375,40.527,40.4375,40.4972,84685.0
2016-09-30 10:35:00,54.3,54.37,54.15,54.19,171314.0,40.4972,40.5494,40.3853,40.4152,171314.0
2016-09-30 10:40:00,54.19,54.19,54.04,54.07,125171.0,40.4152,40.4152,40.3033,40.3257,125171.0
2016-09-30 10:45:00,54.06,54.13,54.01,54.03,100637.0,40.3182,40.3704,40.2809,40.2958,100637.0
2016-09-30 10:50:00,54.03,54.07,53.98,54.06,154857.0,40.2958,40.3257,40.2585,40.3182,154857.0
2016-09-30 10:55:00,54.07,54.11,53.98,54.02,113755.0,40.3257,40.3555,40.2585,40.2884,113755.0
2016-09-30 11:00:00,54.02,54.16,54.0,54.14,86195.0,40.2884,40.3928,40.2735,40.3779,86195.0
2016-09-30 11:05:00,54.14,54.16,54.1,54.12,53870.0,40.3779,40.3928,40.348,40.3629,53870.0
2016-09-30 11:10:00,54.12,54.23,54.11,54.23,91452.0,40.3629,40.445,40.3555,40.445,91452.0
2016-09-30 11:15:00,54.23,54.29,54.21,54.28,124189.0,40.445,40.4897,40.4301,40.4823,124189.0
2016-09-30 11:20:00,54.29,54.3,54.18,54.25,90413.0,40.4897,40.4972,40.4077,40.4599,90413.0
2016-09-30 11:25:00,54.25,54.26,54.14,54.14,116180.0,40.4599,40.4674,40.3779,40.3779,116180.0
2016-09-30 11:30:00,54.14,54.2,54.12,54.12,60460.0,40.3779,40.4226,40.3629,40.3629,60460.0
2016-09-30 11:35:00,54.12,54.13,54.05,54.06,95870.0,40.3629,40.3704,40.3107,40.3182,95870.0
2016-09-30 11:40:00,54.06,54.08,54.01,54.03,104589.0,40.3182,40.3331,40.2809,40.2958,104589.0
2016-09-30 11:45:00,54.03,54.08,54.02,54.07,79311.0,40.2958,40.3331,40.2884,40.3257,79311.0
2016-09-30 11:50:00,54.07,54.16,54.06,54.14,72939.0,40.3257,40.3928,40.3182,40.3779,72939.0
2016-09-30 11:55:00,54.15,54.17,54.1,54.1,63290.0,40.3853,40.4002,40.348,40.348,63290.0
2016-09-30 12:00:00,54.09,54.11,54.01,54.01,83002.0,40.3406,40.3555,40.2809,40.2809,83002.0
2016-09-30 12:05:00,54.01,54.04,54.01,54.02,71668.0,40.2809,40.3033,40.2809,40.2884,71668.0
2016-09-30 12:10:00,54.02,54.04,54.0,54.02,69234.0,40.2884,40.3033,40.2735,40.2884,69234.0
2016-09-30 12:15:00,54.02,54.04,53.98,54.0,78651.0,40.2884,40.3033,40.2585,40.2735,78651.0
2016-09-30 12:20:00,54.01,54.02,53.98,54.02,85365.0,40.2809,40.2884,40.2585,40.2884,85365.0
2016-09-30 12:25:00,54.02,54.04,54.0,54.01,66584.0,40.2884,40.3033,40.2735,40.2809,66584.0
2016-09-30 12:30:00,54.02,54.02,53.98,53.99,102272.0,40.2884,40.2884,40.2585,40.266,102272.0
2016-09-30 12:35:00,54.0,54.01,53.98,54.01,34390.0,40.2735,40.2809,40.2585,40.2809,34390.0
2016-09-30 12:40:00,54.01,54.03,53.97,54.02,81180.0,40.2809,40.2958,40.2511,40.2884,81180.0
2016-09-30 12:45:00,54.03,54.04,54.02,54.03,46214.0,40.2958,40.3033,40.2884,40.2958,46214.0
2016-09-30 12:50:00,54.03,54.07,54.02,54.05,61857.0,40.2958,40.3257,40.2884,40.3107,61857.0
2016-09-30 12:55:00,54.05,54.06,53.98,53.98,141659.0,40.3107,40.3182,40.2585,40.2585,141659.0
2016-09-30 13:00:00,53.99,54.01,53.98,54.0,49485.0,40.266,40.2809,40.2585,40.2735,49485.0
2016-09-30 13:05:00,54.0,54.0,53.99,54.0,27035.0,40.2735,40.2735,40.266,40.2735,27035.0
2016-09-30 13:10:00,53.99,54.01,53.97,53.98,160401.0,40.266,40.2809,40.2511,40.2585,160401.0
2016-09-30 13:15:00,53.98,54.01,53.97,53.98,374312.0,40.2585,40.2809,40.2511,40.2585,374312.0
2016-09-30 13:20:00,53.98,54.01,53.97,54.01,64560.0,40.2585,40.2809,40.2511,40.2809,64560.0
2016-09-30 13:25:00,54.01,54.05,53.97,53.98,137772.0,40.2809,40.3107,40.2511,40.2585,137772.0
2016-09-30 13:30:00,53.99,54.01,53.97,54.01,83546.0,40.266,40.2809,40.2511,40.2809,83546.0
2016-09-30 13:35:00,54.01,54.06,54.0,54.06,65657.0,40.2809,40.3182,40.2735,40.3182,65657.0
2016-09-30 13:40:00,54.06,54.13,54.05,54.12,87106.0,40.3182,40.3704,40.3107,40.3629,87106.0
2016-09-30 13:45:00,54.11,54.14,54.11,54.14,72226.0,40.3555,40.3779,40.3555,40.3779,72226.0
2016-09-30 13:50:00,54.13,54.16,54.13,54.15,64387.0,40.3704,40.3928,40.3704,40.3853,64387.0
2016-09-30 13:55:00,54.14,54.22,54.14,54.21,75424.0,40.3779,40.4375,40.3779,40.4301,75424.0
2016-09-30 14:00:00,54.22,54.22,54.17,54.21,60619.0,40.4375,40.4375,40.4002,40.4301,60619.0
2016-09-30 14:05:00,54.21,54.21,54.16,54.18,74542.0,40.4301,40.4301,40.3928,40.4077,74542.0
2016-09-30 14:10:00,54.18,54.25,54.17,54.23,93472.0,40.4077,40.4599,40.4002,40.445,93472.0
2016-09-30 14:15:00,54.22,54.25,54.12,54.15,126390.0,40.4375,40.4599,40.3629,40.3853,126390.0
2016-09-30 14:20:00,54.15,54.16,54.07,54.08,71578.0,40.3853,40.3928,40.3257,40.3331,71578.0
2016-09-30 14:25:00,54.09,54.14,54.07,54.1,237298.0,40.3406,40.3779,40.3257,40.348,237298.0
2016-09-30 14:30:00,54.1,54.12,54.08,54.09,152373.0,40.348,40.3629,40.3331,40.3406,152373.0
2016-09-30 14:35:00,54.09,54.12,54.07,54.11,125897.0,40.3406,40.3629,40.3257,40.3555,125897.0
2016-09-30 14:40:00,54.1,54.19,54.09,54.19,124867.0,40.348,40.4152,40.3406,40.4152,124867.0
2016-09-30 14:45:00,54.19,54.19,54.17,54.18,46435.0,40.4152,40.4152,40.4002,40.4077,46435.0
2016-09-30 14:50:00,54.17,54.18,54.14,54.15,84832.0,40.4002,40.4077,40.3779,40.3853,84832.0
2016-09-30 14:55:00,54.15,54.17,54.15,54.16,45740.0,40.3853,40.4002,40.3853,40.3928,45740.0
2016-09-30 15:00:00,54.16,54.19,54.15,54.16,157364.0,40.3928,40.4152,40.3853,40.3928,157364.0
2016-09-30 15:05:00,54.16,54.17,54.13,54.13,119803.0,40.3928,40.4002,40.3704,40.3704,119803.0
2016-09-30 15:10:00,54.13,54.19,54.13,54.19,77447.0,40.3704,40.4152,40.3704,40.4152,77447.0
2016-09-30 15:15:00,54.19,54.19,54.12,54.15,74451.0,40.4152,40.4152,40.3629,40.3853,74451.0
2016-09-30 15:20:00,54.15,54.17,54.13,54.15,181566.0,40.3853,40.4002,40.3704,40.3853,181566.0
2016-09-30 15:25:00,54.15,54.16,54.13,54.15,88273.0,40.3853,40.3928,40.3704,40.3853,88273.0
2016-09-30 15:30:00,54.15,54.16,54.04,54.05,170080.0,40.3853,40.3928,40.3033,40.3107,170080.0
2016-09-30 15:35:00,54.06,54.11,54.05,54.09,220895.0,40.3182,40.3555,40.3107,40.3406,220895.0
2016-09-30 15:40:00,54.09,54.11,54.08,54.09,131806.0,40.3406,40.3555,40.3331,40.3406,131806.0
2016-09-30 15:45:00,54.09,54.12,54.06,54.07,270336.0,40.3406,40.3629,40.3182,40.3257,270336.0
2016-09-30 15:50:00,54.07,54.08,54.03,54.03,205939.0,40.3257,40.3331,40.2958,40.2958,205939.0
2016-09-30 15:55:00,54.04,54.04,53.92,53.92,796405.0,40.3033,40.3033,40.2138,40.2138,796405.0
2016-10-03 09:30:00,53.94,53.94,53.56,53.72,346594.0,40.2287,40.2287,39.9453,40.0646,346594.0
2016-10-03 09:35:00,53.71,53.76,53.61,53.65,127910.0,40.0572,40.0945,39.9826,40.0124,127910.0
2016-10-03 09:40:00,53.65,53.74,53.63,53.7,130314.0,40.0124,40.0795,39.9975,40.0497,130314.0
2016-10-03 09:45:00,53.7,53.87,53.68,53.82,158562.0,40.0497,40.1765,40.0348,40.1392,158562.0
2016-10-03 09:50:00,53.82,54.03,53.78,54.02,136221.0,40.1392,40.2958,40.1094,40.2884,136221.0
2016-10-03 09:55:00,54.03,54.3,54.02,54.28,240302.0,40.2958,40.4972,40.2884,40.4823,240302.0
2016-10-03 10:00:00,54.3,54.44,54.29,54.35,221126.0,40.4972,40.6016,40.4897,40.5345,221126.0
2016-10-03 10:05:00,54.34,54.39,54.19,54.3,121934.0,40.527,40.5643,40.4152,40.4972,121934.0
2016-10-03 10:10:00,54.29,54.55,54.23,54.54,163446.0,40.4897,40.6836,40.445,40.6762,163446.0
2016-10-03 10:15:00,54.54,54.54,54.35,54.46,120193.0,40.6762,40.6762,40.5345,40.6165,120193.0
2016-10-03 10:20:00,54.46,54.48,54.31,54.43,89806.0,40.6165,40.6314,40.5047,40.5941,89806.0
2016-10-03 10:25:00,54.44,54.53,54.42,54.51,72904.0,40.6016,40.6687,40.5867,40.6538,72904.0
2016-10-03 10:30:00,54.52,54.65,54.49,54.64,145750.0,40.6613,40.7582,40.6389,40.7508,145750.0
2016-10-03 10:35:00,54.65,54.65,54.49,54.65,116034.0,40.7582,40.7582,40.6389,40.7582,116034.0
2016-10-03 10:40:00,54.63,54.67,54.55,54.64,76780.0,40.7433,40.7731,40.6836,40.7508,76780.0
2016-10-03 10:45:00,54.65,54.69,54.6,54.66,87328.0,40.7582,40.7881,40.7209,40.7657,87328.0
2016-10-03 10:50:00,54.65,54.69,54.49,54.54,111161.0,40.7582,40.7881,40.6389,40.6762,111161.0
2016-10-03 10:55:00,54.54,54.6,54.52,54.52,64840.0,40.6762,40.7209,40.6613,40.6613,64840.0
2016-10-03 11:00:00,54.52,54.54,54.49,54.51,81650.0,40.6613,40.6762,40.6389,40.6538,81650.0
2016-10-03 11:05:00,54.51,54.58,54.49,54.51,77689.0,40.6538,40.706,40.6389,40.6538,77689.0
2016-10-03 11:10:00,54.52,54.58,54.46,54.55,64201.0,40.6613,40.706,40.6165,40.6836,64201.0
2016-10-03 11:15:00,54.55,54.55,54.46,54.5,61163.0,40.6836,40.6836,40.6165,40.6464,61163.0
2016-10-03 11:20:00,54.5,54.62,54.48,54.62,71764.0,40.6464,40.7359,40.6314,40.7359,71764.0
2016-10-03 11:25:00,54.62,54.66,54.57,54.59,85809.0,40.7359,40.7657,40.6986,40.7135,85809.0
2016-10-03 11:30:00,54.59,54.59,54.47,54.57,107647.0,40.7135,40.7135,40.624,40.6986,107647.0
2016-10-03 11:35:00,54.57,54.6,54.41,54.48,111704.0,40.6986,40.7209,40.5792,40.6314,111704.0
2016-10-03 11:40:00,54.47,54.52,54.41,54.51,80740.0,40.624,40.6613,40.5792,40.6538,80740.0
2016-10-03 11:45:00,54.5,54.52,54.45,54.47,61457.0,40.6464,40.6613,40.6091,40.624,61457.0
2016-10-03 11:50:00,54.47,54.47,54.37,54.41,82969.0,40.624,40.624,40.5494,40.5792,82969.0
2016-10-03 11:55:00,54.41,54.58,54.4,54.53,92524.0,40.5792,40.706,40.5718,40.6687,92524.0
2016-10-03 12:00:00,54.52,54.59,54.5,54.54,173539.0,40.6613,40.7135,40.6464,40.6762,173539.0
2016-10-03 12:05:00,54.55,54.61,54.53,54.54,59930.0,40.6836,40.7284,40.6687,40.6762,59930.0
2016-10-03 12:10:00,54.54,54.54,54.39,54.42,71872.0,40.6762,40.6762,40.5643,40.5867,71872.0
2016-10-03 12:15:00,54.42,54.45,54.35,54.41,69290.0,40.5867,40.6091,40.5345,40.5792,69290.0
2016-10-03 12:20:00,54.41,54.41,54.33,54.38,57853.0,40.5792,40.5792,40.5196,40.5569,57853.0
2016-10-03 12:25:00,54.37,54.4,54.33,54.39,44605.0,40.5494,40.5718,40.5196,40.5643,44605.0
2016-10-03 12:30:00,54.38,54.4,54.36,54.4,57569.0,40.5569,40.5718,40.5419,40.5718,57569.0
2016-10-03 12:35:00,54.4,54.42,54.32,54.34,47461.0,40.5718,40.5867,40.5121,40.527,47461.0
2016-10-03 12:40:00,54.35,54.4,54.31,54.4,36194.0,40.5345,40.5718,40.5047,40.5718,36194.0
2016-10-03 12:45:00,54.39,54.4,54.35,54.39,39296.0,40.5643,40.5718,40.5345,40.5643,39296.0
2016-10-03 12:50:00,54.39,54.45,54.37,54.4,42147.0,40.5643,40.6091,40.5494,40.5718,42147.0
2016-10-03 12:55:00,54.4,54.42,54.33,54.39,34053.0,40.5718,40.5867,40.5196,40.5643,34053.0
2016-10-03 13:00:00,54.39,54.41,54.27,54.28,63103.0,40.5643,40.5792,40.4748,40.4823,63103.0
2016-10-03 13:05:00,54.29,54.37,54.28,54.36,51273.0,40.4897,40.5494,40.4823,40.5419,51273.0
2016-10-03 13:10:00,54.37,54.38,54.3,54.38,46881.0,40.5494,40.5569,40.4972,40.5569,46881.0
2016-10-03 13:15:00,54.38,54.4,54.31,54.34,39738.0,40.5569,40.5718,40.5047,40.527,39738.0
2016-10-03 13:20:00,54.34,54.4,54.33,54.38,35328.0,40.527,40.5718,40.5196,40.5569,35328.0
2016-10-03 13:25:00,54.38,54.39,54.32,54.33,35429.0,40.5569,40.5643,40.5121,40.5196,35429.0
2016-10-03 13:30:00,54.33,54.33,54.3,54.33,91339.0,40.5196,40.5196,40.4972,40.5196,91339.0
2016-10-03 13:35:00,54.33,54.36,54.3,54.33,76718.0,40.5196,40.5419,40.4972,40.5196,76718.0
2016-10-03 13:40:00,54.32,54.37,54.3,54.32,47314.0,40.5121,40.5494,40.4972,40.5121,47314.0
2016-10-03 13:45:00,54.31,54.33,54.27,54.3,72737.0,40.5047,40.5196,40.4748,40.4972,72737.0
2016-10-03 13:50:00,54.29,54.31,54.27,54.3,35541.0,40.4897,40.5047,40.4748,40.4972,35541.0
2016-10-03 13:55:00,54.3,54.38,54.29,54.37,70623.0,40.4972,40.5569,40.4897,40.5494,70623.0
2016-10-03 14:00:00,54.37,54.46,54.36,54.41,82315.0,40.5494,40.6165,40.5419,40.5792,82315.0
2016-10-03 14:05:00,54.41,54.44,54.39,54.4,70322.0,40.5792,40.6016,40.5643,40.5718,70322.0
2016-10-03 14:10:00,54.4,54.43,54.38,54.42,57174.0,40.5718,40.5941,40.5569,40.5867,57174.0
2016-10-03 14:15:00,54.43,54.45,54.39,54.44,48269.0,40.5941,40.6091,40.5643,40.6016,48269.0
2016-10-03 14:20:00,54.45,54.51,54.44,54.51,80428.0,40.6091,40.6538,40.6016,40.6538,80428.0
2016-10-03 14:25:00,54.5,54.6,54.5,54.59,81743.0,40.6464,40.7209,40.6464,40.7135,81743.0
2016-10-03 14:30:00,54.59,54.59,54.53,54.55,91741.0,40.7135,40.7135,40.6687,40.6836,91741.0
2016-10-03 14:35:00,54.55,54.59,54.53,54.55,61125.0,40.6836,40.7135,40.6687,40.6836,61125.0
2016-10-03 14:40:00,54.55,54.6,54.54,54.6,65309.0,40.6836,40.7209,40.6762,40.7209,65309.0
2016-10-03 14:45:00,54.59,54.6,54.51,54.54,62023.0,40.7135,40.7209,40.6538,40.6762,62023.0
2016-10-03 14:50:00,54.53,54.58,54.49,54.51,66620.0,40.6687,40.706,40.6389,40.6538,66620.0
2016-10-03 14:55:00,54.51,54.55,54.48,54.54,66874.0,40.6538,40.6836,40.6314,40.6762,66874.0
2016-10-03 15:00:00,54.54,54.58,54.5,54.56,86978.0,40.6762,40.706,40.6464,40.6911,86978.0
2016-10-03 15:05:00,54.56,54.58,54.52,54.54,66615.0,40.6911,40.706,40.6613,40.6762,66615.0
2016-10-03 15:10:00,54.54,54.57,54.51,54.54,75849.0,40.6762,40.6986,40.6538,40.6762,75849.0
2016-10-03 15:15:00,54.53,54.59,54.51,54.58,63671.0,40.6687,40.7135,40.6538,40.706,63671.0
2016-10-03 15:20:00,54.58,54.59,54.55,54.55,57073.0,40.706,40.7135,40.6836,40.6836,57073.0
2016-10-03 15:25:00,54.55,54.6,54.55,54.57,82123.0,40.6836,40.7209,40.6836,40.6986,82123.0
2016-10-03 15:30:00,54.57,54.57,54.54,54.55,145146.0,40.6986,40.6986,40.6762,40.6836,145146.0
2016-10-03 15:35:00,54.55,54.58,54.53,54.55,150782.0,40.6836,40.706,40.6687,40.6836,150782.0
2016-10-03 15:40:00,54.55,54.59,54.55,54.56,207457.0,40.6836,40.7135,40.6836,40.6911,207457.0
2016-10-03 15:45:00,54.57,54.63,54.56,54.6,249951.0,40.6986,40.7433,40.6911,40.7209,249951.0
2016-10-03 15:50:00,54.6,54.62,54.57,54.59,229182.0,40.7209,40.7359,40.6986,40.7135,229182.0
2016-10-03 15:55:00,54.59,54.7,54.58,54.65,412817.0,40.7135,40.7955,40.706,40.7582,412817.0
2016-10-04 09:30:00,54.9,55.23,54.8,55.05,512420.0,40.9447,41.1908,40.8701,41.0565,512420.0
2016-10-04 09:35:00,55.05,55.2,54.88,55.15,283436.0,41.0565,41.1684,40.9298,41.1311,283436.0
2016-10-04 09:40:00,55.16,55.52,55.12,55.35,485232.0,41.1386,41.4071,41.1088,41.2803,485232.0
2016-10-04 09:45:00,55.37,55.43,55.21,55.27,248721.0,41.2952,41.34,41.1759,41.2206,248721.0
2016-10-04 09:50:00,55.25,55.53,55.19,55.51,210791.0,41.2057,41.4145,41.161,41.3996,210791.0
2016-10-04 09:55:00,55.51,55.62,55.21,55.28,323083.0,41.3996,41.4817,41.1759,41.2281,323083.0
2016-10-04 10:00:00,55.3,55.53,55.24,55.5,250273.0,41.243,41.4145,41.1983,41.3922,250273.0
2016-10-04 10:05:00,55.5,55.6,55.43,55.43,165343.0,41.3922,41.4667,41.34,41.34,165343.0
2016-10-04 10:10:00,55.44,55.5,55.32,55.34,233430.0,41.3474,41.3922,41.2579,41.2728,233430.0
2016-10-04 10:15:00,55.33,55.48,55.32,55.44,157956.0,41.2654,41.3772,41.2579,41.3474,157956.0
2016-10-04 10:20:00,55.44,55.5,55.41,55.43,90416.0,41.3474,41.3922,41.325,41.34,90416.0
2016-10-04 10:25:00,55.43,55.55,55.42,55.49,134329.0,41.34,41.4294,41.3325,41.3847,134329.0
2016-10-04 10:30:00,55.5,55.51,55.4,55.43,98235.0,41.3922,41.3996,41.3176,41.34,98235.0
2016-10-04 10:35:00,55.42,55.62,55.4,55.62,179225.0,41.3325,41.4817,41.3176,41.4817,179225.0
2016-10-04 10:40:00,55.62,55.71,55.53,55.62,186567.0,41.4817,41.5488,41.4145,41.4817,186567.0
2016-10-04 10:45:00,55.62,55.77,55.61,55.75,314957.0,41.4817,41.5935,41.4742,41.5786,314957.0
2016-10-04 10:50:00,55.75,55.82,55.72,55.76,225037.0,41.5786,41.6308,41.5562,41.5861,225037.0
2016-10-04 10:55:00,55.76,55.82,55.66,55.66,148659.0,41.5861,41.6308,41.5115,41.5115,148659.0
2016-10-04 11:00:00,55.67,55.73,55.56,55.58,180130.0,41.5189,41.5637,41.4369,41.4518,180130.0
2016-10-04 11:05:00,55.57,55.62,55.47,55.47,198273.0,41.4444,41.4817,41.3698,41.3698,198273.0
2016-10-04 11:10:00,55.48,55.51,55.35,55.4,159845.0,41.3772,41.3996,41.2803,41.3176,159845.0
2016-10-04 11:15:00,55.4,55.4,55.28,55.34,241791.0,41.3176,41.3176,41.2281,41.2728,241791.0
2016-10-04 11:20:00,55.35,55.39,55.27,55.29,186010.0,41.2803,41.3101,41.2206,41.2355,186010.0
2016-10-04 11:25:00,55.3,55.39,55.28,55.3,140660.0,41.243,41.3101,41.2281,41.243,140660.0
2016-10-04 11:30:00,55.3,55.4,55.2,55.37,146036.0,41.243,41.3176,41.1684,41.2952,146036.0
2016-10-04 11:35:00,55.38,55.54,55.31,55.31,92633.0,41.3027,41.422,41.2505,41.2505,92633.0
2016-10-04 11:40:00,55.3,55.42,55.27,55.35,122054.0,41.243,41.3325,41.2206,41.2803,122054.0
2016-10-04 11:45:00,55.34,55.43,55.31,55.36,171186.0,41.2728,41.34,41.2505,41.2877,171186.0
2016-10-04 11:50:00,55.35,55.44,55.25,55.32,111042.0,41.2803,41.3474,41.2057,41.2579,111042.0
2016-10-04 11:55:00,55.31,55.39,55.29,55.38,86995.0,41.2505,41.3101,41.2355,41.3027,86995.0
2016-10-04 12:00:00,55.37,55.41,55.33,55.39,82724.0,41.2952,41.325,41.2654,41.3101,82724.0
2016-10-04 12:05:00,55.4,55.43,55.34,55.35,90889.0,41.3176,41.34,41.2728,41.2803,90889.0
2016-10-04 12:10:00,55.34,55.38,55.27,55.33,150283.0,41.2728,41.3027,41.2206,41.2654,150283.0
2016-10-04 12:15:00,55.32,55.42,55.32,55.37,101393.0,41.2579,41.3325,41.2579,41.2952,101393.0
2016-10-04 12:20:00,55.37,55.39,55.25,55.27,58192.0,41.2952,41.3101,41.2057,41.2206,58192.0
2016-10-04 12:25:00,55.27,55.33,55.26,55.31,49805.0,41.2206,41.2654,41.2132,41.2505,49805.0
2016-10-04 12:30:00,55.31,55.34,55.28,55.29,46789.0,41.2505,41.2728,41.2281,41.2355,46789.0
2016-10-04 12:35:00,55.29,55.36,55.26,55.32,59627.0,41.2355,41.2877,41.2132,41.2579,59627.0
2016-10-04 12:40:00,55.32,55.39,55.32,55.33,68528.0,41.2579,41.3101,41.2579,41.2654,68528.0
2016-10-04 12:45:00,55.32,55.33,55.22,55.23,55456.0,41.2579,41.2654,41.1833,41.1908,55456.0
2016-10-04 12:50:00,55.24,55.25,55.14,55.24,94488.0,41.1983,41.2057,41.1237,41.1983,94488.0
2016-10-04 12:55:00,55.25,55.28,55.16,55.16,89758.0,41.2057,41.2281,41.1386,41.1386,89758.0
2016-10-04 13:00:00,55.16,55.2,55.09,55.1,141389.0,41.1386,41.1684,41.0864,41.0938,141389.0
2016-10-04 13:05:00,55.11,55.15,55.07,55.09,115608.0,41.1013,41.1311,41.0715,41.0864,115608.0
2016-10-04 13:10:00,55.09,55.12,55.06,55.08,128385.0,41.0864,41.1088,41.064,41.0789,128385.0
2016-10-04 13:15:00,55.07,55.1,54.98,55.09,300413.0,41.0715,41.0938,41.0043,41.0864,300413.0
2016-10-04 13:20:00,55.09,55.12,54.95,54.96,104833.0,41.0864,41.1088,40.982,40.9894,104833.0
2016-10-04 13:25:00,54.97,55.04,54.95,55.04,74250.0,40.9969,41.0491,40.982,41.0491,74250.0
2016-10-04 13:30:00,55.03,55.09,55.01,55.06,61087.0,41.0416,41.0864,41.0267,41.064,61087.0
2016-10-04 13:35:00,55.07,55.17,55.05,55.12,215875.0,41.0715,41.146,41.0565,41.1088,215875.0
2016-10-04 13:40:00,55.11,55.17,55.04,55.05,116766.0,41.1013,41.146,41.0491,41.0565,116766.0
2016-10-04 13:45:00,55.05,55.18,55.04,55.17,154338.0,41.0565,41.1535,41.0491,41.146,154338.0
2016-10-04 13:50:00,55.17,55.18,55.05,55.1,103558.0,41.146,41.1535,41.0565,41.0938,103558.0
2016-10-04 13:55:00,55.09,55.17,55.09,55.14,111233.0,41.0864,41.146,41.0864,41.1237,111233.0
2016-10-04 14:00:00,55.14,55.19,55.11,55.14,84486.0,41.1237,41.161,41.1013,41.1237,84486.0
2016-10-04 14:05:00,55.15,55.27,55.15,55.23,152802.0,41.1311,41.2206,41.1311,41.1908,152802.0
2016-10-04 14:10:00,55.23,55.25,55.18,55.23,150088.0,41.1908,41.2057,41.1535,41.1908,150088.0
2016-10-04 14:15:00,55.23,55.24,55.13,55.14,193550.0,41.1908,41.1983,41.1162,41.1237,193550.0
2016-10-04 14:20:00,55.13,55.18,55.09,55.16,132691.0,41.1162,41.1535,41.0864,41.1386,132691.0
2016-10-04 14:25:00,55.15,55.15,55.08,55.13,81585.0,41.1311,41.1311,41.0789,41.1162,81585.0
2016-10-04 14:30:00,55.12,55.17,55.1,55.17,141874.0,41.1088,41.146,41.0938,41.146,141874.0
2016-10-04 14:35:00,55.16,55.17,55.11,55.16,141446.0,41.1386,41.146,41.1013,41.1386,141446.0
2016-10-04 14:40:00,55.14,55.16,55.12,55.13,64818.0,41.1237,41.1386,41.1088,41.1162,64818.0
2016-10-04 14:45:00,55.14,55.14,55.05,55.06,87752.0,41.1237,41.1237,41.0565,41.064,87752.0
2016-10-04 14:50:00,55.06,55.08,55.03,55.05,78104.0,41.064,41.0789,41.0416,41.0565,78104.0
2016-10-04 14:55:00,55.05,55.05,54.99,55.02,84090.0,41.0565,41.0565,41.0118,41.0342,84090.0
2016-10-04 15:00:00,55.02,55.03,55.0,55.02,57408.0,41.0342,41.0416,41.0193,41.0342,57408.0
2016-10-04 15:05:00,55.03,55.05,54.97,54.97,123452.0,41.0416,41.0565,40.9969,40.9969,123452.0
2016-10-04 15:10:00,54.96,55.0,54.93,55.0,89704.0,40.9894,41.0193,40.9671,41.0193,89704.0
2016-10-04 15:15:00,55.0,55.01,54.96,55.01,97514.0,41.0193,41.0267,40.9894,41.0267,97514.0
2016-10-04 15:20:00,55.01,55.08,55.01,55.08,138218.0,41.0267,41.0789,41.0267,41.0789,138218.0
2016-10-04 15:25:00,55.08,55.14,55.07,55.13,144023.0,41.0789,41.1237,41.0715,41.1162,144023.0
2016-10-04 15:30:00,55.13,55.15,55.11,55.11,100040.0,41.1162,41.1311,41.1013,41.1013,100040.0
2016-10-04 15:35:00,55.12,55.16,55.11,55.16,134341.0,41.1088,41.1386,41.1013,41.1386,134341.0
2016-10-04 15:40:00,55.16,55.21,55.13,55.21,243703.0,41.1386,41.1759,41.1162,41.1759,243703.0
2016-10-04 15:45:00,55.2,55.22,55.09,55.1,171006.0,41.1684,41.1833,41.0864,41.0938,171006.0
2016-10-04 15:50:00,55.1,55.17,55.07,55.16,198729.0,41.0938,41.146,41.0715,41.1386,198729.0
2016-10-04 15:55:00,55.16,55.24,55.13,55.2,462944.0,41.1386,41.1983,41.1162,41.1684,462944.0
2016-10-05 09:30:00,54.9,55.12,54.9,55.0,204922.0,41.2287,41.3939,41.2287,41.3037,204922.0
2016-10-05 09:35:00,55.0,55.16,55.0,55.13,95767.0,41.3037,41.4239,41.3037,41.4014,95767.0
2016-10-05 09:40:00,55.13,55.2,55.09,55.13,133650.0,41.4014,41.4539,41.3713,41.4014,133650.0
2016-10-05 09:45:00,55.15,55.18,54.93,54.93,146685.0,41.4164,41.4389,41.2512,41.2512,146685.0
2016-10-05 09:50:00,54.93,54.96,54.76,54.83,178470.0,41.2512,41.2737,41.1235,41.1761,178470.0
2016-10-05 09:55:00,54.83,55.0,54.78,54.97,104993.0,41.1761,41.3037,41.1385,41.2812,104993.0
2016-10-05 10:00:00,54.97,54.97,54.84,54.94,114044.0,41.2812,41.2812,41.1836,41.2587,114044.0
2016-10-05 10:05:00,54.94,54.97,54.87,54.91,152489.0,41.2587,41.2812,41.2061,41.2362,152489.0
2016-10-05 10:10:00,54.91,54.96,54.87,54.9,239801.0,41.2362,41.2737,41.2061,41.2287,239801.0
2016-10-05 10:15:00,54.91,54.92,54.8,54.84,224690.0,41.2362,41.2437,41.1536,41.1836,224690.0
2016-10-05 10:20:00,54.84,54.91,54.82,54.87,248242.0,41.1836,41.2362,41.1686,41.2061,248242.0
2016-10-05 10:25:00,54.87,55.06,54.86,55.06,307494.0,41.2061,41.3488,41.1986,41.3488,307494.0
2016-10-05 10:30:00,55.04,55.06,54.92,54.94,126969.0,41.3338,41.3488,41.2437,41.2587,126969.0
2016-10-05 10:35:00,54.93,55.02,54.92,54.94,148409.0,41.2512,41.3188,41.2437,41.2587,148409.0
2016-10-05 10:40:00,54.94,54.96,54.88,54.89,206244.0,41.2587,41.2737,41.2136,41.2211,206244.0
2016-10-05 10:45:00,54.88,54.92,54.81,54.83,326347.0,41.2136,41.2437,41.1611,41.1761,326347.0
2016-10-05 10:50:00,54.83,54.85,54.76,54.79,137139.0,41.1761,41.1911,41.1235,41.146,137139.0
2016-10-05 10:55:00,54.8,54.87,54.79,54.81,231764.0,41.1536,41.2061,41.146,41.1611,231764.0
2016-10-05 11:00:00,54.81,54.83,54.76,54.8,50068.0,41.1611,41.1761,41.1235,41.1536,50068.0
2016-10-05 11:05:00,54.81,54.82,54.76,54.8,95037.0,41.1611,41.1686,41.1235,41.1536,95037.0
2016-10-05 11:10:00,54.8,54.8,54.76,54.78,100275.0,41.1536,41.1536,41.1235,41.1385,100275.0
2016-10-05 11:15:00,54.78,54.79,54.71,54.71,95461.0,41.1385,41.146,41.086,41.086,95461.0
2016-10-05 11:20:00,54.72,54.81,54.68,54.8,153347.0,41.0935,41.1611,41.0634,41.1536,153347.0
2016-10-05 11:25:00,54.81,54.85,54.76,54.77,99256.0,41.1611,41.1911,41.1235,41.131,99256.0
2016-10-05 11:30:00,54.76,54.78,54.68,54.68,112707.0,41.1235,41.1385,41.0634,41.0634,112707.0
2016-10-05 11:35:00,54.69,54.69,54.59,54.6,152802.0,41.0709,41.0709,40.9958,41.0034,152802.0
2016-10-05 11:40:00,54.6,54.66,54.56,54.57,175672.0,41.0034,41.0484,40.9733,40.9808,175672.0
2016-10-05 11:45:00,54.58,54.64,54.57,54.58,216514.0,40.9883,41.0334,40.9808,40.9883,216514.0
2016-10-05 11:50:00,54.58,54.65,54.58,54.61,178989.0,40.9883,41.0409,40.9883,41.0109,178989.0
2016-10-05 11:55:00,54.61,54.64,54.59,54.63,96205.0,41.0109,41.0334,40.9958,41.0259,96205.0
2016-10-05 12:00:00,54.63,54.65,54.61,54.65,85916.0,41.0259,41.0409,41.0109,41.0409,85916.0
2016-10-05 12:05:00,54.64,54.7,54.64,54.69,78935.0,41.0334,41.0785,41.0334,41.0709,78935.0
2016-10-05 12:10:00,54.69,54.74,54.67,54.73,82248.0,41.0709,41.1085,41.0559,41.101,82248.0
2016-10-05 12:15:00,54.72,54.73,54.69,54.72,59310.0,41.0935,41.101,41.0709,41.0935,59310.0
2016-10-05 12:20:00,54.71,54.74,54.69,54.72,121880.0,41.086,41.1085,41.0709,41.0935,121880.0
2016-10-05 12:25:00,54.73,54.76,54.72,54.76,91888.0,41.101,41.1235,41.0935,41.1235,91888.0
2016-10-05 12:30:00,54.75,54.78,54.73,54.76,163053.0,41.116,41.1385,41.101,41.1235,163053.0
2016-10-05 12:35:00,54.76,54.76,54.68,54.71,33219.0,41.1235,41.1235,41.0634,41.086,33219.0
2016-10-05 12:40:00,54.71,54.76,54.69,54.76,50073.0,41.086,41.1235,41.0709,41.1235,50073.0
2016-10-05 12:45:00,54.75,54.76,54.7,54.71,38712.0,41.116,41.1235,41.0785,41.086,38712.0
2016-10-05 12:50:00,54.7,54.71,54.69,54.69,27369.0,41.0785,41.086,41.0709,41.0709,27369.0
2016-10-05 12:55:00,54.69,54.73,54.69,54.7,69494.0,41.0709,41.101,41.0709,41.0785,69494.0
2016-10-05 13:00:00,54.7,54.75,54.7,54.72,73232.0,41.0785,41.116,41.0785,41.0935,73232.0
2016-10-05 13:05:00,54.73,54.75,54.72,54.74,19762.0,41.101,41.116,41.0935,41.1085,19762.0
2016-10-05 13:10:00,54.74,54.74,54.64,54.64,41898.0,41.1085,41.1085,41.0334,41.0334,41898.0
2016-10-05 13:15:00,54.64,54.65,54.6,54.62,70384.0,41.0334,41.0409,41.0034,41.0184,70384.0
2016-10-05 13:20:00,54.62,54.63,54.6,54.61,19633.0,41.0184,41.0259,41.0034,41.0109,19633.0
2016-10-05 13:25:00,54.61,54.64,54.58,54.63,36576.0,41.0109,41.0334,40.9883,41.0259,36576.0
2016-10-05 13:30:00,54.64,54.7,54.63,54.7,63804.0,41.0334,41.0785,41.0259,41.0785,63804.0
2016-10-05 13:35:00,54.7,54.71,54.68,54.69,36075.0,41.0785,41.086,41.0634,41.0709,36075.0
2016-10-05 13:40:00,54.69,54.72,54.68,54.72,34810.0,41.0709,41.0935,41.0634,41.0935,34810.0
2016-10-05 13:45:00,54.72,54.74,54.68,54.69,60011.0,41.0935,41.1085,41.0634,41.0709,60011.0
2016-10-05 13:50:00,54.69,54.77,54.69,54.75,70988.0,41.0709,41.131,41.0709,41.116,70988.0
2016-10-05 13:55:00,54.76,54.79,54.74,54.75,66323.0,41.1235,41.146,41.1085,41.116,66323.0
2016-10-05 14:00:00,54.75,54.77,54.71,54.71,41262.0,41.116,41.131,41.086,41.086,41262.0
2016-10-05 14:05:00,54.71,54.73,54.68,54.69,96391.0,41.086,41.101,41.0634,41.0709,96391.0
2016-10-05 14:10:00,54.68,54.7,54.66,54.67,62683.0,41.0634,41.0785,41.0484,41.0559,62683.0
2016-10-05 14:15:00,54.68,54.69,54.62,54.68,144117.0,41.0634,41.0709,41.0184,41.0634,144117.0
2016-10-05 14:20:00,54.68,54.74,54.66,54.74,70113.0,41.0634,41.1085,41.0484,41.1085,70113.0
2016-10-05 14:25:00,54.74,54.75,54.69,54.7,87769.0,41.1085,41.116,41.0709,41.0785,87769.0
2016-10-05 14:30:00,54.7,54.73,54.7,54.72,46142.0,41.0785,41.101,41.0785,41.0935,46142.0
2016-10-05 14:35:00,54.72,54.72,54.68,54.71,50816.0,41.0935,41.0935,41.0634,41.086,50816.0
2016-10-05 14:40:00,54.71,54.74,54.69,54.72,105916.0,41.086,41.1085,41.0709,41.0935,105916.0
2016-10-05 14:45:00,54.72,54.75,54.69,54.74,74894.0,41.0935,41.116,41.0709,41.1085,74894.0
2016-10-05 14:50:00,54.73,54.75,54.71,54.73,120050.0,41.101,41.116,41.086,41.101,120050.0
2016-10-05 14:55:00,54.72,54.75,54.71,54.75,67812.0,41.0935,41.116,41.086,41.116,67812.0
2016-10-05 15:00:00,54.74,54.77,54.73,54.76,116932.0,41.1085,41.131,41.101,41.1235,116932.0
2016-10-05 15:05:00,54.76,54.77,54.69,54.71,215630.0,41.1235,41.131,41.0709,41.086,215630.0
2016-10-05 15:10:00,54.7,54.72,54.66,54.66,142311.0,41.0785,41.0935,41.0484,41.0484,142311.0
2016-10-05 15:15:00,54.67,54.68,54.6,54.61,111297.0,41.0559,41.0634,41.0034,41.0109,111297.0
2016-10-05 15:20:00,54.61,54.61,54.55,54.57,182113.0,41.0109,41.0109,40.9658,40.9808,182113.0
2016-10-05 15:25:00,54.56,54.57,54.49,54.52,111001.0,40.9733,40.9808,40.9208,40.9433,111001.0
2016-10-05 15:30:00,54.51,54.58,54.51,54.56,111469.0,40.9358,40.9883,40.9358,40.9733,111469.0
2016-10-05 15:35:00,54.57,54.62,54.55,54.61,100516.0,40.9808,41.0184,40.9658,41.0109,100516.0
2016-10-05 15:40:00,54.61,54.64,54.58,54.62,186694.0,41.0109,41.0334,40.9883,41.0184,186694.0
2016-10-05 15:45:00,54.61,54.64,54.61,54.63,195954.0,41.0109,41.0334,41.0109,41.0259,195954.0
2016-10-05 15:50:00,54.63,54.66,54.62,54.66,190290.0,41.0259,41.0484,41.0184,41.0484,190290.0
2016-10-05 15:55:00,54.66,54.81,54.65,54.8,689878.0,41.0484,41.1611,41.0409,41.1536,689878.0
2016-10-06 09:30:00,54.57,54.75,54.48,54.72,255292.0,40.9808,41.116,40.9132,41.0935,255292.0
2016-10-06 09:35:00,54.72,54.8,54.65,54.71,191195.0,41.0935,41.1536,41.0409,41.086,191195.0
2016-10-06 09:40:00,54.7,54.72,54.51,54.51,141082.0,41.0785,41.0935,40.9358,40.9358,141082.0
2016-10-06 09:45:00,54.51,54.65,54.5,54.61,180478.0,40.9358,41.0409,40.9283,41.0109,180478.0
2016-10-06 09:50:00,54.6,54.64,54.51,54.61,143415.0,41.0034,41.0334,40.9358,41.0109,143415.0
2016-10-06 09:55:00,54.61,54.7,54.58,54.61,88093.0,41.0109,41.0785,40.9883,41.0109,88093.0
2016-10-06 10:00:00,54.61,54.77,54.57,54.77,197004.0,41.0109,41.131,40.9808,41.131,197004.0
2016-10-06 10:05:00,54.77,54.8,54.72,54.73,149470.0,41.131,41.1536,41.0935,41.101,149470.0
2016-10-06 10:10:00,54.72,54.75,54.63,54.75,91796.0,41.0935,41.116,41.0259,41.116,91796.0
2016-10-06 10:15:00,54.75,54.8,54.73,54.77,97866.0,41.116,41.1536,41.101,41.131,97866.0
2016-10-06 10:20:00,54.78,55.07,54.77,55.07,304307.0,41.1385,41.3563,41.131,41.3563,304307.0
2016-10-06 10:25:00,55.07,55.19,55.06,55.14,157149.0,41.3563,41.4464,41.3488,41.4089,157149.0
2016-10-06 10:30:00,55.14,55.22,55.01,55.03,336354.0,41.4089,41.469,41.3113,41.3263,336354.0
2016-10-06 10:35:00,55.03,55.05,54.97,54.99,222785.0,41.3263,41.3413,41.2812,41.2962,222785.0
2016-10-06 10:40:00,54.98,55.0,54.91,54.98,126705.0,41.2887,41.3037,41.2362,41.2887,126705.0
2016-10-06 10:45:00,54.98,55.03,54.95,55.01,120123.0,41.2887,41.3263,41.2662,41.3113,120123.0
2016-10-06 10:50:00,55.01,55.1,55.0,55.07,69436.0,41.3113,41.3788,41.3037,41.3563,69436.0
2016-10-06 10:55:00,55.07,55.17,55.06,55.15,122677.0,41.3563,41.4314,41.3488,41.4164,122677.0
2016-10-06 11:00:00,55.15,55.17,55.12,55.17,90562.0,41.4164,41.4314,41.3939,41.4314,90562.0
2016-10-06 11:05:00,55.17,55.22,55.12,55.14,125358.0,41.4314,41.469,41.3939,41.4089,125358.0
2016-10-06 11:10:00,55.13,55.25,55.1,55.25,193059.0,41.4014,41.4915,41.3788,41.4915,193059.0
2016-10-06 11:15:00,55.25,55.31,55.24,55.3,174956.0,41.4915,41.5366,41.484,41.529,174956.0
2016-10-06 11:20:00,55.31,55.31,55.23,55.25,137859.0,41.5366,41.5366,41.4765,41.4915,137859.0
2016-10-06 11:25:00,55.25,55.36,55.23,55.34,265016.0,41.4915,41.5741,41.4765,41.5591,265016.0
2016-10-06 11:30:00,55.34,55.36,55.26,55.28,303636.0,41.5591,41.5741,41.499,41.514,303636.0
2016-10-06 11:35:00,55.28,55.31,55.2,55.26,98975.0,41.514,41.5366,41.4539,41.499,98975.0
2016-10-06 11:40:00,55.26,55.27,55.19,55.2,67302.0,41.499,41.5065,41.4464,41.4539,67302.0
2016-10-06 11:45:00,55.2,55.31,55.18,55.25,77971.0,41.4539,41.5366,41.4389,41.4915,77971.0
2016-10-06 11:50:00,55.25,55.32,55.2,55.2,110397.0,41.4915,41.5441,41.4539,41.4539,110397.0
2016-10-06 11:55:00,55.2,55.21,55.15,55.18,58474.0,41.4539,41.4615,41.4164,41.4389,58474.0
2016-10-06 12:00:00,55.18,55.27,55.18,55.26,106543.0,41.4389,41.5065,41.4389,41.499,106543.0
2016-10-06 12:05:00,55.27,55.28,55.2,55.24,105723.0,41.5065,41.514,41.4539,41.484,105723.0
2016-10-06 12:10:00,55.24,55.29,55.23,55.28,64399.0,41.484,41.5215,41.4765,41.514,64399.0
2016-10-06 12:15:00,55.28,55.28,55.25,55.26,71114.0,41.514,41.514,41.4915,41.499,71114.0
2016-10-06 12:20:00,55.24,55.26,55.09,55.09,62300.0,41.484,41.499,41.3713,41.3713,62300.0
2016-10-06 12:25:00,55.09,55.1,55.05,55.09,41372.0,41.3713,41.3788,41.3413,41.3713,41372.0
2016-10-06 12:30:00,55.1,55.1,55.05,55.09,45308.0,41.3788,41.3788,41.3413,41.3713,45308.0
2016-10-06 12:35:00,55.09,55.1,55.05,55.06,44181.0,41.3713,41.3788,41.3413,41.3488,44181.0
2016-10-06 12:40:00,55.06,55.06,54.99,54.99,48954.0,41.3488,41.3488,41.2962,41.2962,48954.0
2016-10-06 12:45:00,54.99,55.01,54.93,54.94,41562.0,41.2962,41.3113,41.2512,41.2587,41562.0
2016-10-06 12:50:00,54.94,54.95,54.85,54.86,71714.0,41.2587,41.2662,41.1911,41.1986,71714.0
2016-10-06 12:55:00,54.87,54.89,54.76,54.76,74455.0,41.2061,41.2211,41.1235,41.1235,74455.0
2016-10-06 13:00:00,54.76,54.8,54.74,54.76,61116.0,41.1235,41.1536,41.1085,41.1235,61116.0
2016-10-06 13:05:00,54.78,54.86,54.77,54.8,76105.0,41.1385,41.1986,41.131,41.1536,76105.0
2016-10-06 13:10:00,54.8,54.8,54.72,54.72,34666.0,41.1536,41.1536,41.0935,41.0935,34666.0
2016-10-06 13:15:00,54.73,54.76,54.66,54.75,127537.0,41.101,41.1235,41.0484,41.116,127537.0
2016-10-06 13:20:00,54.75,54.76,54.72,54.72,54415.0,41.116,41.1235,41.0935,41.0935,54415.0
2016-10-06 13:25:00,54.73,54.75,54.71,54.75,30245.0,41.101,41.116,41.086,41.116,30245.0
2016-10-06 13:30:00,54.75,54.76,54.73,54.74,49395.0,41.116,41.1235,41.101,41.1085,49395.0
2016-10-06 13:35:00,54.74,54.79,54.73,54.78,39641.0,41.1085,41.146,41.101,41.1385,39641.0
2016-10-06 13:40:00,54.79,54.82,54.75,54.77,38299.0,41.146,41.1686,41.116,41.131,38299.0
2016-10-06 13:45:00,54.77,54.8,54.74,54.74,57415.0,41.131,41.1536,41.1085,41.1085,57415.0
2016-10-06 13:50:00,54.75,54.78,54.74,54.75,43789.0,41.116,41.1385,41.1085,41.116,43789.0
2016-10-06 13:55:00,54.75,54.76,54.7,54.73,84257.0,41.116,41.1235,41.0785,41.101,84257.0
2016-10-06 14:00:00,54.73,54.77,54.72,54.75,82578.0,41.101,41.131,41.0935,41.116,82578.0
2016-10-06 14:05:00,54.75,54.75,54.73,54.74,26541.0,41.116,41.116,41.101,41.1085,26541.0
2016-10-06 14:10:00,54.74,54.75,54.71,54.73,42689.0,41.1085,41.116,41.086,41.101,42689.0
2016-10-06 14:15:00,54.73,54.74,54.63,54.65,94435.0,41.101,41.1085,41.0259,41.0409,94435.0
2016-10-06 14:20:00,54.64,54.7,54.62,54.69,84816.0,41.0334,41.0785,41.0184,41.0709,84816.0
2016-10-06 14:25:00,54.69,54.69,54.66,54.69,29678.0,41.0709,41.0709,41.0484,41.0709,29678.0
2016-10-06 14:30:00,54.69,54.72,54.68,54.7,72667.0,41.0709,41.0935,41.0634,41.0785,72667.0
2016-10-06 14:35:00,54.69,54.7,54.66,54.68,55942.0,41.0709,41.0785,41.0484,41.0634,55942.0
2016-10-06 14:40:00,54.68,54.74,54.67,54.71,74073.0,41.0634,41.1085,41.0559,41.086,74073.0
2016-10-06 14:45:00,54.74,54.8,54.74,54.8,190890.0,41.1085,41.1536,41.1085,41.1536,190890.0
2016-10-06 14:50:00,54.8,54.8,54.74,54.76,45203.0,41.1536,41.1536,41.1085,41.1235,45203.0
2016-10-06 14:55:00,54.75,54.76,54.7,54.7,46751.0,41.116,41.1235,41.0785,41.0785,46751.0
2016-10-06 15:00:00,54.71,54.75,54.69,54.74,110900.0,41.086,41.116,41.0709,41.1085,110900.0
2016-10-06 15:05:00,54.74,54.76,54.69,54.72,156672.0,41.1085,41.1235,41.0709,41.0935,156672.0
2016-10-06 15:10:00,54.72,54.76,54.68,54.75,102588.0,41.0935,41.1235,41.0634,41.116,102588.0
2016-10-06 15:15:00,54.75,54.79,54.74,54.75,86830.0,41.116,41.146,41.1085,41.116,86830.0
2016-10-06 15:20:00,54.77,54.78,54.73,54.78,136933.0,41.131,41.1385,41.101,41.1385,136933.0
2016-10-06 15:25:00,54.78,54.79,54.74,54.79,188333.0,41.1385,41.146,41.1085,41.146,188333.0
2016-10-06 15:30:00,54.78,54.82,54.76,54.81,89681.0,41.1385,41.1686,41.1235,41.1611,89681.0
2016-10-06 15:35:00,54.82,54.92,54.8,54.89,185900.0,41.1686,41.2437,41.1536,41.2211,185900.0
2016-10-06 15:40:00,54.88,54.92,54.86,54.91,139609.0,41.2136,41.2437,41.1986,41.2362,139609.0
2016-10-06 15:45:00,54.91,54.94,54.9,54.93,111709.0,41.2362,41.2587,41.2287,41.2512,111709.0
2016-10-06 15:50:00,54.93,54.94,54.91,54.94,173510.0,41.2512,41.2587,41.2362,41.2587,173510.0
2016-10-06 15:55:00,54.94,55.08,54.93,55.05,682329.0,41.2587,41.3638,41.2512,41.3413,682329.0
2016-10-07 09:30:00,55.22,55.46,55.17,55.43,283362.0,41.469,41.6492,41.4314,41.6267,283362.0
2016-10-07 09:35:00,55.4,55.46,55.31,55.31,188527.0,41.6041,41.6492,41.5366,41.5366,188527.0
2016-10-07 09:40:00,55.31,55.36,55.23,55.33,304995.0,41.5366,41.5741,41.4765,41.5516,304995.0
2016-10-07 09:45:00,55.33,55.37,55.26,55.3,323514.0,41.5516,41.5816,41.499,41.529,323514.0
2016-10-07 09:50:00,55.3,55.42,55.23,55.42,230951.0,41.529,41.6192,41.4765,41.6192,230951.0
2016-10-07 09:55:00,55.41,55.56,55.37,55.44,321013.0,41.6117,41.7243,41.5816,41.6342,321013.0
2016-10-07 10:00:00,55.44,55.63,55.44,55.58,229929.0,41.6342,41.7769,41.6342,41.7393,229929.0
2016-10-07 10:05:00,55.59,55.72,55.53,55.68,341833.0,41.7468,41.8445,41.7018,41.8144,341833.0
2016-10-07 10:10:00,55.69,55.88,55.67,55.84,284265.0,41.8219,41.9646,41.8069,41.9346,284265.0
2016-10-07 10:15:00,55.83,55.84,55.68,55.7,250972.0,41.9271,41.9346,41.8144,41.8294,250972.0
2016-10-07 10:20:00,55.7,55.83,55.65,55.82,182104.0,41.8294,41.9271,41.7919,41.9196,182104.0
2016-10-07 10:25:00,55.82,55.9,55.82,55.86,160394.0,41.9196,41.9796,41.9196,41.9496,160394.0
2016-10-07 10:30:00,55.85,55.87,55.59,55.59,257236.0,41.9421,41.9571,41.7468,41.7468,257236.0
2016-10-07 10:35:00,55.6,55.62,55.47,55.59,125394.0,41.7543,41.7694,41.6567,41.7468,125394.0
2016-10-07 10:40:00,55.58,55.59,55.45,55.52,134953.0,41.7393,41.7468,41.6417,41.6943,134953.0
2016-10-07 10:45:00,55.52,55.6,55.51,55.55,128178.0,41.6943,41.7543,41.6867,41.7168,128178.0
2016-10-07 10:50:00,55.55,55.57,55.45,55.5,144430.0,41.7168,41.7318,41.6417,41.6792,144430.0
2016-10-07 10:55:00,55.5,55.52,55.27,55.27,82930.0,41.6792,41.6943,41.5065,41.5065,82930.0
2016-10-07 11:00:00,55.27,55.33,55.22,55.3,151232.0,41.5065,41.5516,41.469,41.529,151232.0
2016-10-07 11:05:00,55.29,55.34,55.23,55.33,80840.0,41.5215,41.5591,41.4765,41.5516,80840.0
2016-10-07 11:10:00,55.33,55.42,55.29,55.31,126338.0,41.5516,41.6192,41.5215,41.5366,126338.0
2016-10-07 11:15:00,55.32,55.39,55.28,55.37,79334.0,41.5441,41.5966,41.514,41.5816,79334.0
2016-10-07 11:20:00,55.37,55.44,55.36,55.41,94560.0,41.5816,41.6342,41.5741,41.6117,94560.0
2016-10-07 11:25:00,55.41,55.52,55.36,55.52,110189.0,41.6117,41.6943,41.5741,41.6943,110189.0
2016-10-07 11:30:00,55.52,55.59,55.51,55.54,142618.0,41.6943,41.7468,41.6867,41.7093,142618.0
2016-10-07 11:35:00,55.53,55.54,55.4,55.42,239035.0,41.7018,41.7093,41.6041,41.6192,239035.0
2016-10-07 11:40:00,55.42,55.53,55.4,55.51,72726.0,41.6192,41.7018,41.6041,41.6867,72726.0
2016-10-07 11:45:00,55.52,55.53,55.44,55.51,91967.0,41.6943,41.7018,41.6342,41.6867,91967.0
2016-10-07 11:50:00,55.51,55.51,55.34,55.38,123888.0,41.6867,41.6867,41.5591,41.5891,123888.0
2016-10-07 11:55:00,55.37,55.43,55.31,55.35,133467.0,41.5816,41.6267,41.5366,41.5666,133467.0
2016-10-07 12:00:00,55.34,55.45,55.25,55.27,87169.0,41.5591,41.6417,41.4915,41.5065,87169.0
2016-10-07 12:05:00,55.27,55.35,55.23,55.3,98408.0,41.5065,41.5666,41.4765,41.529,98408.0
2016-10-07 12:10:00,55.29,55.3,55.18,55.22,79101.0,41.5215,41.529,41.4389,41.469,79101.0
2016-10-07 12:15:00,55.2,55.22,55.12,55.14,225488.0,41.4539,41.469,41.3939,41.4089,225488.0
2016-10-07 12:20:00,55.12,55.31,55.06,55.3,207431.0,41.3939,41.5366,41.3488,41.529,207431.0
2016-10-07 12:25:00,55.3,55.36,55.27,55.31,158630.0,41.529,41.5741,41.5065,41.5366,158630.0
2016-10-07 12:30:00,55.3,55.33,55.27,55.29,59252.0,41.529,41.5516,41.5065,41.5215,59252.0
2016-10-07 12:35:00,55.29,55.31,55.26,55.28,74207.0,41.5215,41.5366,41.499,41.514,74207.0
2016-10-07 12:40:00,55.28,55.29,55.21,55.25,67647.0,41.514,41.5215,41.4615,41.4915,67647.0
2016-10-07 12:45:00,55.25,55.35,55.24,55.35,74715.0,41.4915,41.5666,41.484,41.5666,74715.0
2016-10-07 12:50:00,55.35,55.36,55.29,55.34,63734.0,41.5666,41.5741,41.5215,41.5591,63734.0
2016-10-07 12:55:00,55.33,55.34,55.24,55.25,90923.0,41.5516,41.5591,41.484,41.4915,90923.0
2016-10-07 13:00:00,55.25,55.3,55.25,55.26,108935.0,41.4915,41.529,41.4915,41.499,108935.0
2016-10-07 13:05:00,55.26,55.31,55.25,55.3,68490.0,41.499,41.5366,41.4915,41.529,68490.0
2016-10-07 13:10:00,55.31,55.32,55.29,55.31,34313.0,41.5366,41.5441,41.5215,41.5366,34313.0
2016-10-07 13:15:00,55.31,55.4,55.3,55.37,60708.0,41.5366,41.6041,41.529,41.5816,60708.0
2016-10-07 13:20:00,55.36,55.41,55.34,55.36,68480.0,41.5741,41.6117,41.5591,41.5741,68480.0
2016-10-07 13:25:00,55.36,55.43,55.35,55.41,93612.0,41.5741,41.6267,41.5666,41.6117,93612.0
2016-10-07 13:30:00,55.41,55.46,55.4,55.44,66760.0,41.6117,41.6492,41.6041,41.6342,66760.0
2016-10-07 13:35:00,55.44,55.45,55.41,55.44,44589.0,41.6342,41.6417,41.6117,41.6342,44589.0
2016-10-07 13:40:00,55.44,55.51,55.43,55.46,70235.0,41.6342,41.6867,41.6267,41.6492,70235.0
2016-10-07 13:45:00,55.46,55.49,55.43,55.48,195949.0,41.6492,41.6717,41.6267,41.6642,195949.0
2016-10-07 13:50:00,55.48,55.49,55.34,55.35,130882.0,41.6642,41.6717,41.5591,41.5666,130882.0
2016-10-07 13:55:00,55.34,55.39,55.34,55.37,81732.0,41.5591,41.5966,41.5591,41.5816,81732.0
2016-10-07 14:00:00,55.37,55.37,55.34,55.36,70300.0,41.5816,41.5816,41.5591,41.5741,70300.0
2016-10-07 14:05:00,55.36,55.39,55.34,55.38,191737.0,41.5741,41.5966,41.5591,41.5891,191737.0
2016-10-07 14:10:00,55.39,55.48,55.39,55.48,79246.0,41.5966,41.6642,41.5966,41.6642,79246.0
2016-10-07 14:15:00,55.48,55.58,55.48,55.52,142893.0,41.6642,41.7393,41.6642,41.6943,142893.0
2016-10-07 14:20:00,55.52,55.65,55.5,55.51,118444.0,41.6943,41.7919,41.6792,41.6867,118444.0
2016-10-07 14:25:00,55.51,55.55,55.49,55.51,122044.0,41.6867,41.7168,41.6717,41.6867,122044.0
2016-10-07 14:30:00,55.5,55.58,55.5,55.56,54480.0,41.6792,41.7393,41.6792,41.7243,54480.0
2016-10-07 14:35:00,55.56,55.6,55.53,55.6,102582.0,41.7243,41.7543,41.7018,41.7543,102582.0
2016-10-07 14:40:00,55.59,55.6,55.51,55.54,78627.0,41.7468,41.7543,41.6867,41.7093,78627.0
2016-10-07 14:45:00,55.53,55.62,55.52,55.61,58620.0,41.7018,41.7694,41.6943,41.7618,58620.0
2016-10-07 14:50:00,55.6,55.63,55.58,55.62,77634.0,41.7543,41.7769,41.7393,41.7694,77634.0
2016-10-07 14:55:00,55.62,55.62,55.52,55.55,339786.0,41.7694,41.7694,41.6943,41.7168,339786.0
2016-10-07 15:00:00,55.55,55.57,55.5,55.51,70671.0,41.7168,41.7318,41.6792,41.6867,70671.0
2016-10-07 15:05:00,55.51,55.57,55.5,55.54,103855.0,41.6867,41.7318,41.6792,41.7093,103855.0
2016-10-07 15:10:00,55.54,55.54,55.48,55.49,73071.0,41.7093,41.7093,41.6642,41.6717,73071.0
2016-10-07 15:15:00,55.5,55.54,55.49,55.5,96207.0,41.6792,41.7093,41.6717,41.6792,96207.0
2016-10-07 15:20:00,55.5,55.54,55.49,55.54,80737.0,41.6792,41.7093,41.6717,41.7093,80737.0
2016-10-07 15:25:00,55.53,55.61,55.53,55.54,83767.0,41.7018,41.7618,41.7018,41.7093,83767.0
2016-10-07 15:30:00,55.53,55.64,55.53,55.6,121456.0,41.7018,41.7844,41.7018,41.7543,121456.0
2016-10-07 15:35:00,55.59,55.61,55.5,55.51,187837.0,41.7468,41.7618,41.6792,41.6867,187837.0
2016-10-07 15:40:00,55.5,55.54,55.47,55.49,153207.0,41.6792,41.7093,41.6567,41.6717,153207.0
2016-10-07 15:45:00,55.49,55.5,55.44,55.48,305815.0,41.6717,41.6792,41.6342,41.6642,305815.0
2016-10-07 15:50:00,55.48,55.56,55.47,55.5,254380.0,41.6642,41.7243,41.6567,41.6792,254380.0
2016-10-07 15:55:00,55.5,55.57,55.42,55.43,673871.0,41.6792,41.7318,41.6192,41.6267,673871.0
2016-10-10 09:30:00,50.79,51.3,50.29,51.16,4129087.0,38.1421,38.5251,37.7666,38.42,4129087.0
2016-10-10 09:35:00,51.15,51.3,50.35,50.6,2229679.0,38.4125,38.5251,37.8117,37.9994,2229679.0
2016-10-10 09:40:00,50.58,51.0,50.49,50.86,1631830.0,37.9844,38.2998,37.9168,38.1947,1631830.0
2016-10-10 09:45:00,50.86,50.88,50.41,50.5,1677882.0,38.1947,38.2097,37.8568,37.9244,1677882.0
2016-10-10 09:50:00,50.49,50.51,49.92,49.95,2655563.0,37.9168,37.9319,37.4888,37.5113,2655563.0
2016-10-10 09:55:00,49.95,50.4,49.94,50.38,1743077.0,37.5113,37.8493,37.5038,37.8342,1743077.0
2016-10-10 10:00:00,50.38,50.47,50.23,50.43,946983.0,37.8342,37.9018,37.7216,37.8718,946983.0
2016-10-10 10:05:00,50.43,50.68,50.2,50.21,1366025.0,37.8718,38.0595,37.6991,37.7066,1366025.0
2016-10-10 10:10:00,50.2,50.25,50.06,50.13,892847.0,37.6991,37.7366,37.5939,37.6465,892847.0
2016-10-10 10:15:00,50.13,50.55,50.1,50.37,975105.0,37.6465,37.9619,37.624,37.8267,975105.0
2016-10-10 10:20:00,50.34,50.55,50.21,50.5,678039.0,37.8042,37.9619,37.7066,37.9244,678039.0
2016-10-10 10:25:00,50.48,50.64,50.31,50.31,667375.0,37.9093,38.0295,37.7817,37.7817,667375.0
2016-10-10 10:30:00,50.32,50.38,50.07,50.18,1036674.0,37.7892,37.8342,37.6014,37.684,1036674.0
2016-10-10 10:35:00,50.18,50.24,50.01,50.11,1141291.0,37.684,37.7291,37.5564,37.6315,1141291.0
2016-10-10 10:40:00,50.11,50.16,50.03,50.07,725198.0,37.6315,37.669,37.5714,37.6014,725198.0
2016-10-10 10:45:00,50.08,50.09,49.95,49.98,1542540.0,37.6089,37.6165,37.5113,37.5338,1542540.0
2016-10-10 10:50:00,49.98,50.03,49.88,50.0,1104659.0,37.5338,37.5714,37.4587,37.5489,1104659.0
2016-10-10 10:55:00,50.0,50.24,49.99,50.04,1094185.0,37.5489,37.7291,37.5414,37.5789,1094185.0
2016-10-10 11:00:00,50.03,50.06,49.9,50.0,1072038.0,37.5714,37.5939,37.4738,37.5489,1072038.0
2016-10-10 11:05:00,49.99,50.03,49.94,50.0,852291.0,37.5414,37.5714,37.5038,37.5489,852291.0
2016-10-10 11:10:00,50.0,50.07,49.96,50.01,710969.0,37.5489,37.6014,37.5188,37.5564,710969.0
2016-10-10 11:15:00,50.02,50.19,50.01,50.11,575342.0,37.5639,37.6915,37.5564,37.6315,575342.0
2016-10-10 11:20:00,50.1,50.18,50.1,50.11,457104.0,37.624,37.684,37.624,37.6315,457104.0
2016-10-10 11:25:00,50.11,50.18,50.07,50.18,390543.0,37.6315,37.684,37.6014,37.684,390543.0
2016-10-10 11:30:00,50.17,50.31,50.09,50.28,623063.0,37.6765,37.7817,37.6165,37.7591,623063.0
2016-10-10 11:35:00,50.28,50.31,50.15,50.2,1644747.0,37.7591,37.7817,37.6615,37.6991,1644747.0
2016-10-10 11:40:00,50.2,50.24,50.16,50.2,714986.0,37.6991,37.7291,37.669,37.6991,714986.0
2016-10-10 11:45:00,50.2,50.21,49.97,49.98,598760.0,37.6991,37.7066,37.5263,37.5338,598760.0
2016-10-10 11:50:00,49.98,50.06,49.95,50.04,440841.0,37.5338,37.5939,37.5113,37.5789,440841.0
2016-10-10 11:55:00,50.04,50.04,49.99,50.01,461344.0,37.5789,37.5789,37.5414,37.5564,461344.0
2016-10-10 12:00:00,50.01,50.09,49.95,49.95,536014.0,37.5564,37.6165,37.5113,37.5113,536014.0
2016-10-10 12:05:00,49.96,49.98,49.89,49.94,561834.0,37.5188,37.5338,37.4663,37.5038,561834.0
2016-10-10 12:10:00,49.95,49.95,49.8,49.83,557279.0,37.5113,37.5113,37.3987,37.4212,557279.0
2016-10-10 12:15:00,49.83,49.83,49.72,49.79,647534.0,37.4212,37.4212,37.3386,37.3912,647534.0
2016-10-10 12:20:00,49.79,49.88,49.75,49.83,557888.0,37.3912,37.4587,37.3611,37.4212,557888.0
2016-10-10 12:25:00,49.84,49.98,49.81,49.94,453017.0,37.4287,37.5338,37.4062,37.5038,453017.0
2016-10-10 12:30:00,49.95,49.95,49.83,49.93,401528.0,37.5113,37.5113,37.4212,37.4963,401528.0
2016-10-10 12:35:00,49.94,50.0,49.89,49.99,1053434.0,37.5038,37.5489,37.4663,37.5414,1053434.0
2016-10-10 12:40:00,49.98,50.1,49.95,50.01,722403.0,37.5338,37.624,37.5113,37.5564,722403.0
2016-10-10 12:45:00,50.01,50.08,49.99,50.0,668847.0,37.5564,37.6089,37.5414,37.5489,668847.0
2016-10-10 12:50:00,50.0,50.01,49.95,49.97,400706.0,37.5489,37.5564,37.5113,37.5263,400706.0
2016-10-10 12:55:00,49.97,49.97,49.91,49.94,216490.0,37.5263,37.5263,37.4813,37.5038,216490.0
2016-10-10 13:00:00,49.94,49.95,49.9,49.93,207366.0,37.5038,37.5113,37.4738,37.4963,207366.0
2016-10-10 13:05:00,49.92,49.93,49.84,49.88,345539.0,37.4888,37.4963,37.4287,37.4587,345539.0
2016-10-10 13:10:00,49.89,49.91,49.84,49.89,479315.0,37.4663,37.4813,37.4287,37.4663,479315.0
2016-10-10 13:15:00,49.89,49.89,49.83,49.86,324837.0,37.4663,37.4663,37.4212,37.4437,324837.0
2016-10-10 13:20:00,49.86,49.87,49.82,49.84,216183.0,37.4437,37.4512,37.4137,37.4287,216183.0
2016-10-10 13:25:00,49.84,49.96,49.83,49.92,333492.0,37.4287,37.5188,37.4212,37.4888,333492.0
2016-10-10 13:30:00,49.96,49.99,49.87,49.93,462401.0,37.5188,37.5414,37.4512,37.4963,462401.0
2016-10-10 13:35:00,49.93,49.99,49.85,49.86,436906.0,37.4963,37.5414,37.4362,37.4437,436906.0
2016-10-10 13:40:00,49.85,49.86,49.81,49.86,363825.0,37.4362,37.4437,37.4062,37.4437,363825.0
2016-10-10 13:45:00,49.86,49.86,49.78,49.83,277939.0,37.4437,37.4437,37.3836,37.4212,277939.0
2016-10-10 13:50:00,49.83,49.89,49.82,49.86,219024.0,37.4212,37.4663,37.4137,37.4437,219024.0
2016-10-10 13:55:00,49.86,49.98,49.84,49.88,276437.0,37.4437,37.5338,37.4287,37.4587,276437.0
2016-10-10 14:00:00,49.89,49.89,49.83,49.87,211234.0,37.4663,37.4663,37.4212,37.4512,211234.0
2016-10-10 14:05:00,49.87,49.89,49.85,49.87,772234.0,37.4512,37.4663,37.4362,37.4512,772234.0
2016-10-10 14:10:00,49.87,49.88,49.84,49.86,226937.0,37.4512,37.4587,37.4287,37.4437,226937.0
2016-10-10 14:15:00,49.87,49.88,49.85,49.88,197011.0,37.4512,37.4587,37.4362,37.4587,197011.0
2016-10-10 14:20:00,49.88,49.88,49.84,49.86,272164.0,37.4587,37.4587,37.4287,37.4437,272164.0
2016-10-10 14:25:00,49.86,49.88,49.84,49.87,289908.0,37.4437,37.4587,37.4287,37.4512,289908.0
2016-10-10 14:30:00,49.87,49.87,49.79,49.8,265910.0,37.4512,37.4512,37.3912,37.3987,265910.0
2016-10-10 14:35:00,49.8,49.81,49.77,49.81,300471.0,37.3987,37.4062,37.3761,37.4062,300471.0
2016-10-10 14:40:00,49.81,49.81,49.74,49.77,418469.0,37.4062,37.4062,37.3536,37.3761,418469.0
2016-10-10 14:45:00,49.77,49.77,49.74,49.75,313277.0,37.3761,37.3761,37.3536,37.3611,313277.0
2016-10-10 14:50:00,49.75,49.86,49.73,49.82,360591.0,37.3611,37.4437,37.3461,37.4137,360591.0
2016-10-10 14:55:00,49.82,49.88,49.79,49.8,294873.0,37.4137,37.4587,37.3912,37.3987,294873.0
2016-10-10 15:00:00,49.8,49.85,49.75,49.85,267722.0,37.3987,37.4362,37.3611,37.4362,267722.0
2016-10-10 15:05:00,49.85,49.87,49.81,49.85,295932.0,37.4362,37.4512,37.4062,37.4362,295932.0
2016-10-10 15:10:00,49.84,49.91,49.84,49.85,249497.0,37.4287,37.4813,37.4287,37.4362,249497.0
2016-10-10 15:15:00,49.86,49.88,49.83,49.84,323762.0,37.4437,37.4587,37.4212,37.4287,323762.0
2016-10-10 15:20:00,49.84,49.88,49.83,49.87,281145.0,37.4287,37.4587,37.4212,37.4512,281145.0
2016-10-10 15:25:00,49.87,49.87,49.74,49.76,645273.0,37.4512,37.4512,37.3536,37.3686,645273.0
2016-10-10 15:30:00,49.76,49.79,49.7,49.72,775460.0,37.3686,37.3912,37.3236,37.3386,775460.0
2016-10-10 15:35:00,49.73,49.85,49.7,49.75,838893.0,37.3461,37.4362,37.3236,37.3611,838893.0
2016-10-10 15:40:00,49.75,49.75,49.69,49.69,786980.0,37.3611,37.3611,37.3161,37.3161,786980.0
2016-10-10 15:45:00,49.7,49.7,49.59,49.66,1454089.0,37.3236,37.3236,37.241,37.2935,1454089.0
2016-10-10 15:50:00,49.66,49.66,49.55,49.58,1211077.0,37.2935,37.2935,37.2109,37.2335,1211077.0
2016-10-10 15:55:00,49.58,49.75,49.54,49.73,1693794.0,37.2335,37.3611,37.2034,37.3461,1693794.0
2016-10-11 09:30:00,49.67,50.05,49.51,49.98,1002192.0,37.301,37.5864,37.1809,37.5338,1002192.0
2016-10-11 09:35:00,49.97,50.23,49.89,50.1,723166.0,37.5263,37.7216,37.4663,37.624,723166.0
2016-10-11 09:40:00,50.09,50.14,49.91,50.04,552958.0,37.6165,37.654,37.4813,37.5789,552958.0
2016-10-11 09:45:00,50.05,50.19,49.93,50.06,666537.0,37.5864,37.6915,37.4963,37.5939,666537.0
2016-10-11 09:50:00,50.07,50.13,50.0,50.1,303523.0,37.6014,37.6465,37.5489,37.624,303523.0
2016-10-11 09:55:00,50.1,50.15,50.07,50.11,625017.0,37.624,37.6615,37.6014,37.6315,625017.0
2016-10-11 10:00:00,50.11,50.12,49.93,50.01,485472.0,37.6315,37.639,37.4963,37.5564,485472.0
2016-10-11 10:05:00,50.0,50.05,49.78,49.81,498091.0,37.5489,37.5864,37.3836,37.4062,498091.0
2016-10-11 10:10:00,49.81,49.95,49.69,49.95,391244.0,37.4062,37.5113,37.3161,37.5113,391244.0
2016-10-11 10:15:00,49.95,49.95,49.83,49.9,266644.0,37.5113,37.5113,37.4212,37.4738,266644.0
2016-10-11 10:20:00,49.9,49.95,49.83,49.93,342180.0,37.4738,37.5113,37.4212,37.4963,342180.0
2016-10-11 10:25:00,49.93,49.96,49.91,49.94,207987.0,37.4963,37.5188,37.4813,37.5038,207987.0
2016-10-11 10:30:00,49.94,50.01,49.88,49.88,247248.0,37.5038,37.5564,37.4587,37.4587,247248.0
2016-10-11 10:35:00,49.89,49.96,49.84,49.85,252529.0,37.4663,37.5188,37.4287,37.4362,252529.0
2016-10-11 10:40:00,49.85,49.91,49.83,49.89,721278.0,37.4362,37.4813,37.4212,37.4663,721278.0
2016-10-11 10:45:00,49.9,50.0,49.89,50.0,202715.0,37.4738,37.5489,37.4663,37.5489,202715.0
2016-10-11 10:50:00,50.0,50.13,49.98,50.12,429554.0,37.5489,37.6465,37.5338,37.639,429554.0
2016-10-11 10:55:00,50.12,50.2,50.07,50.08,395775.0,37.639,37.6991,37.6014,37.6089,395775.0
2016-10-11 11:00:00,50.08,50.23,50.07,50.11,361828.0,37.6089,37.7216,37.6014,37.6315,361828.0
2016-10-11 11:05:00,50.11,50.12,50.02,50.03,274579.0,37.6315,37.639,37.5639,37.5714,274579.0
2016-10-11 11:10:00,50.04,50.12,50.01,50.01,180541.0,37.5789,37.639,37.5564,37.5564,180541.0
2016-10-11 11:15:00,50.01,50.09,49.97,50.02,228555.0,37.5564,37.6165,37.5263,37.5639,228555.0
2016-10-11 11:20:00,50.01,50.04,49.96,50.04,164337.0,37.5564,37.5789,37.5188,37.5789,164337.0
2016-10-11 11:25:00,50.03,50.07,49.98,50.0,305817.0,37.5714,37.6014,37.5338,37.5489,305817.0
2016-10-11 11:30:00,50.0,50.04,49.96,49.97,227501.0,37.5489,37.5789,37.5188,37.5263,227501.0
2016-10-11 11:35:00,49.97,50.01,49.96,50.0,256449.0,37.5263,37.5564,37.5188,37.5489,256449.0
2016-10-11 11:40:00,50.0,50.11,49.98,50.09,240169.0,37.5489,37.6315,37.5338,37.6165,240169.0
2016-10-11 11:45:00,50.09,50.11,49.98,49.98,281106.0,37.6165,37.6315,37.5338,37.5338,281106.0
2016-10-11 11:50:00,49.98,50.03,49.96,50.0,125419.0,37.5338,37.5714,37.5188,37.5489,125419.0
2016-10-11 11:55:00,50.0,50.03,49.98,50.01,141682.0,37.5489,37.5714,37.5338,37.5564,141682.0
2016-10-11 12:00:00,50.01,50.05,49.98,50.02,176619.0,37.5564,37.5864,37.5338,37.5639,176619.0
2016-10-11 12:05:00,50.03,50.04,50.0,50.01,92035.0,37.5714,37.5789,37.5489,37.5564,92035.0
2016-10-11 12:10:00,50.01,50.02,49.99,50.0,168936.0,37.5564,37.5639,37.5414,37.5489,168936.0
2016-10-11 12:15:00,50.0,50.0,49.9,50.0,159059.0,37.5489,37.5489,37.4738,37.5489,159059.0
2016-10-11 12:20:00,49.99,50.02,49.98,49.98,152462.0,37.5414,37.5639,37.5338,37.5338,152462.0
2016-10-11 12:25:00,49.98,50.02,49.91,49.91,160004.0,37.5338,37.5639,37.4813,37.4813,160004.0
2016-10-11 12:30:00,49.91,49.92,49.87,49.88,93042.0,37.4813,37.4888,37.4512,37.4587,93042.0
2016-10-11 12:35:00,49.87,49.91,49.79,49.89,155897.0,37.4512,37.4813,37.3912,37.4663,155897.0
2016-10-11 12:40:00,49.9,50.01,49.89,49.96,271500.0,37.4738,37.5564,37.4663,37.5188,271500.0
2016-10-11 12:45:00,49.97,49.99,49.96,49.97,91740.0,37.5263,37.5414,37.5188,37.5263,91740.0
2016-10-11 12:50:00,49.96,49.98,49.9,49.97,188314.0,37.5188,37.5338,37.4738,37.5263,188314.0
2016-10-11 12:55:00,49.96,49.98,49.87,49.88,115386.0,37.5188,37.5338,37.4512,37.4587,115386.0
2016-10-11 13:00:00,49.87,49.91,49.86,49.87,109559.0,37.4512,37.4813,37.4437,37.4512,109559.0
2016-10-11 13:05:00,49.87,49.88,49.81,49.84,89188.0,37.4512,37.4587,37.4062,37.4287,89188.0
2016-10-11 13:10:00,49.84,49.87,49.75,49.76,127909.0,37.4287,37.4512,37.3611,37.3686,127909.0
2016-10-11 13:15:00,49.77,49.77,49.67,49.72,175523.0,37.3761,37.3761,37.301,37.3386,175523.0
2016-10-11 13:20:00,49.71,49.74,49.68,49.72,87461.0,37.3311,37.3536,37.3086,37.3386,87461.0
2016-10-11 13:25:00,49.72,49.72,49.65,49.66,99890.0,37.3386,37.3386,37.286,37.2935,99890.0
2016-10-11 13:30:00,49.65,49.72,49.6,49.72,128102.0,37.286,37.3386,37.2485,37.3386,128102.0
2016-10-11 13:35:00,49.72,49.72,49.6,49.61,125373.0,37.3386,37.3386,37.2485,37.256,125373.0
2016-10-11 13:40:00,49.61,49.69,49.6,49.67,158583.0,37.256,37.3161,37.2485,37.301,158583.0
2016-10-11 13:45:00,49.66,49.67,49.56,49.57,132910.0,37.2935,37.301,37.2184,37.2259,132910.0
2016-10-11 13:50:00,49.57,49.64,49.56,49.61,151766.0,37.2259,37.2785,37.2184,37.256,151766.0
2016-10-11 13:55:00,49.61,49.61,49.52,49.53,147467.0,37.256,37.256,37.1884,37.1959,147467.0
2016-10-11 14:00:00,49.52,49.59,49.52,49.59,94763.0,37.1884,37.241,37.1884,37.241,94763.0
2016-10-11 14:05:00,49.59,49.74,49.58,49.71,236974.0,37.241,37.3536,37.2335,37.3311,236974.0
2016-10-11 14:10:00,49.7,49.77,49.7,49.73,115024.0,37.3236,37.3761,37.3236,37.3461,115024.0
2016-10-11 14:15:00,49.72,49.73,49.61,49.63,166182.0,37.3386,37.3461,37.256,37.271,166182.0
2016-10-11 14:20:00,49.63,49.65,49.5,49.57,276184.0,37.271,37.286,37.1734,37.2259,276184.0
2016-10-11 14:25:00,49.56,49.58,49.54,49.56,135672.0,37.2184,37.2335,37.2034,37.2184,135672.0
2016-10-11 14:30:00,49.55,49.56,49.51,49.53,157724.0,37.2109,37.2184,37.1809,37.1959,157724.0
2016-10-11 14:35:00,49.52,49.57,49.51,49.53,136646.0,37.1884,37.2259,37.1809,37.1959,136646.0
2016-10-11 14:40:00,49.53,49.56,49.5,49.51,252705.0,37.1959,37.2184,37.1734,37.1809,252705.0
2016-10-11 14:45:00,49.51,49.55,49.5,49.54,175205.0,37.1809,37.2109,37.1734,37.2034,175205.0
2016-10-11 14:50:00,49.54,49.67,49.5,49.66,577646.0,37.2034,37.301,37.1734,37.2935,577646.0
2016-10-11 14:55:00,49.66,49.67,49.62,49.66,144538.0,37.2935,37.301,37.2635,37.2935,144538.0
2016-10-11 15:00:00,49.66,49.7,49.64,49.68,169813.0,37.2935,37.3236,37.2785,37.3086,169813.0
2016-10-11 15:05:00,49.67,49.68,49.6,49.61,117253.0,37.301,37.3086,37.2485,37.256,117253.0
2016-10-11 15:10:00,49.6,49.65,49.58,49.61,188020.0,37.2485,37.286,37.2335,37.256,188020.0
2016-10-11 15:15:00,49.61,49.65,49.59,49.63,159973.0,37.256,37.286,37.241,37.271,159973.0
2016-10-11 15:20:00,49.63,49.64,49.54,49.6,189996.0,37.271,37.2785,37.2034,37.2485,189996.0
2016-10-11 15:25:00,49.59,49.6,49.54,49.57,236256.0,37.241,37.2485,37.2034,37.2259,236256.0
2016-10-11 15:30:00,49.56,49.59,49.55,49.56,217142.0,37.2184,37.241,37.2109,37.2184,217142.0
2016-10-11 15:35:00,49.56,49.61,49.54,49.58,326290.0,37.2184,37.256,37.2034,37.2335,326290.0
2016-10-11 15:40:00,49.58,49.61,49.54,49.54,271291.0,37.2335,37.256,37.2034,37.2034,271291.0
2016-10-11 15:45:00,49.55,49.6,49.54,49.58,392618.0,37.2109,37.2485,37.2034,37.2335,392618.0
2016-10-11 15:50:00,49.57,49.58,49.55,49.57,289721.0,37.2259,37.2335,37.2109,37.2259,289721.0
2016-10-11 15:55:00,49.56,49.58,49.52,49.55,657426.0,37.2184,37.2335,37.1884,37.2109,657426.0
2016-10-12 09:30:00,49.82,50.06,49.74,49.99,627277.0,37.4137,37.5939,37.3536,37.5414,627277.0
2016-10-12 09:35:00,49.99,50.06,49.94,50.03,382669.0,37.5414,37.5939,37.5038,37.5714,382669.0
2016-10-12 09:40:00,50.03,50.22,49.99,50.18,428680.0,37.5714,37.7141,37.5414,37.684,428680.0
2016-10-12 09:45:00,50.19,50.31,50.15,50.28,538066.0,37.6915,37.7817,37.6615,37.7591,538066.0
2016-10-12 09:50:00,50.29,50.5,50.28,50.49,674093.0,37.7666,37.9244,37.7591,37.9168,674093.0
2016-10-12 09:55:00,50.49,50.68,50.47,50.68,365054.0,37.9168,38.0595,37.9018,38.0595,365054.0
2016-10-12 10:00:00,50.67,50.88,50.65,50.8,593605.0,38.052,38.2097,38.037,38.1496,593605.0
2016-10-12 10:05:00,50.78,50.95,50.66,50.93,417790.0,38.1346,38.2623,38.0445,38.2473,417790.0
2016-10-12 10:10:00,50.94,50.97,50.7,50.77,371023.0,38.2548,38.2773,38.0745,38.1271,371023.0
2016-10-12 10:15:00,50.77,50.88,50.75,50.82,312650.0,38.1271,38.2097,38.1121,38.1647,312650.0
2016-10-12 10:20:00,50.83,50.85,50.62,50.63,249287.0,38.1722,38.1872,38.0145,38.022,249287.0
2016-10-12 10:25:00,50.63,50.69,50.46,50.51,295851.0,38.022,38.067,37.8943,37.9319,295851.0
2016-10-12 10:30:00,50.5,50.57,50.36,50.39,247786.0,37.9244,37.9769,37.8192,37.8417,247786.0
2016-10-12 10:35:00,50.39,50.45,50.29,50.41,456834.0,37.8417,37.8868,37.7666,37.8568,456834.0
2016-10-12 10:40:00,50.41,50.53,50.4,50.48,153273.0,37.8568,37.9469,37.8493,37.9093,153273.0
2016-10-12 10:45:00,50.48,50.52,50.3,50.32,145358.0,37.9093,37.9394,37.7742,37.7892,145358.0
2016-10-12 10:50:00,50.32,50.34,50.08,50.12,217382.0,37.7892,37.8042,37.6089,37.639,217382.0
2016-10-12 10:55:00,50.12,50.2,50.09,50.18,368869.0,37.639,37.6991,37.6165,37.684,368869.0
2016-10-12 11:00:00,50.17,50.18,50.03,50.14,413850.0,37.6765,37.684,37.5714,37.654,413850.0
2016-10-12 11:05:00,50.15,50.22,50.09,50.14,152282.0,37.6615,37.7141,37.6165,37.654,152282.0
2016-10-12 11:10:00,50.14,50.17,50.06,50.1,227304.0,37.654,37.6765,37.5939,37.624,227304.0
2016-10-12 11:15:00,50.09,50.1,49.98,50.02,330598.0,37.6165,37.624,37.5338,37.5639,330598.0
2016-10-12 11:20:00,50.02,50.12,49.99,50.02,179806.0,37.5639,37.639,37.5414,37.5639,179806.0
2016-10-12 11:25:00,50.02,50.08,49.99,50.01,115798.0,37.5639,37.6089,37.5414,37.5564,115798.0
2016-10-12 11:30:00,50.01,50.17,49.99,50.09,145907.0,37.5564,37.6765,37.5414,37.6165,145907.0
2016-10-12 11:35:00,50.08,50.12,50.04,50.05,124103.0,37.6089,37.639,37.5789,37.5864,124103.0
2016-10-12 11:40:00,50.06,50.12,50.05,50.05,163575.0,37.5939,37.639,37.5864,37.5864,163575.0
2016-10-12 11:45:00,50.05,50.14,50.01,50.13,100705.0,37.5864,37.654,37.5564,37.6465,100705.0
2016-10-12 11:50:00,50.13,50.16,50.1,50.13,70426.0,37.6465,37.669,37.624,37.6465,70426.0
2016-10-12 11:55:00,50.14,50.16,50.08,50.09,96738.0,37.654,37.669,37.6089,37.6165,96738.0
2016-10-12 12:00:00,50.09,50.17,50.08,50.13,137621.0,37.6165,37.6765,37.6089,37.6465,137621.0
2016-10-12 12:05:00,50.14,50.18,50.06,50.18,97901.0,37.654,37.684,37.5939,37.684,97901.0
2016-10-12 12:10:00,50.18,50.28,50.18,50.24,128451.0,37.684,37.7591,37.684,37.7291,128451.0
2016-10-12 12:15:00,50.23,50.37,50.23,50.29,400038.0,37.7216,37.8267,37.7216,37.7666,400038.0
2016-10-12 12:20:00,50.29,50.3,50.18,50.23,133831.0,37.7666,37.7742,37.684,37.7216,133831.0
2016-10-12 12:25:00,50.22,50.24,50.18,50.19,73298.0,37.7141,37.7291,37.684,37.6915,73298.0
2016-10-12 12:30:00,50.19,50.2,50.02,50.1,231843.0,37.6915,37.6991,37.5639,37.624,231843.0
2016-10-12 12:35:00,50.11,50.16,50.1,50.15,60622.0,37.6315,37.669,37.624,37.6615,60622.0
2016-10-12 12:40:00,50.14,50.14,50.07,50.08,64718.0,37.654,37.654,37.6014,37.6089,64718.0
2016-10-12 12:45:00,50.07,50.12,50.04,50.06,199980.0,37.6014,37.639,37.5789,37.5939,199980.0
2016-10-12 12:50:00,50.05,50.1,50.04,50.08,81832.0,37.5864,37.624,37.5789,37.6089,81832.0
2016-10-12 12:55:00,50.08,50.1,50.06,50.09,52922.0,37.6089,37.624,37.5939,37.6165,52922.0
2016-10-12 13:00:00,50.09,50.09,49.99,50.0,178021.0,37.6165,37.6165,37.5414,37.5489,178021.0
2016-10-12 13:05:00,50.0,50.06,50.0,50.05,75176.0,37.5489,37.5939,37.5489,37.5864,75176.0
2016-10-12 13:10:00,50.05,50.4,50.0,50.04,118778.0,37.5864,37.8493,37.5489,37.5789,118778.0
2016-10-12 13:15:00,50.04,50.1,50.03,50.09,93115.0,37.5789,37.624,37.5714,37.6165,93115.0
2016-10-12 13:20:00,50.09,50.12,50.09,50.12,65160.0,37.6165,37.639,37.6165,37.639,65160.0
2016-10-12 13:25:00,50.11,50.13,50.07,50.12,119918.0,37.6315,37.6465,37.6014,37.639,119918.0
2016-10-12 13:30:00,50.11,50.13,49.98,50.0,376526.0,37.6315,37.6465,37.5338,37.5489,376526.0
2016-10-12 13:35:00,50.0,50.38,49.91,49.93,271833.0,37.5489,37.8342,37.4813,37.4963,271833.0
2016-10-12 13:40:00,49.92,49.94,49.87,49.92,96438.0,37.4888,37.5038,37.4512,37.4888,96438.0
2016-10-12 13:45:00,49.91,49.92,49.81,49.85,132165.0,37.4813,37.4888,37.4062,37.4362,132165.0
2016-10-12 13:50:00,49.85,49.92,49.83,49.89,84679.0,37.4362,37.4888,37.4212,37.4663,84679.0
2016-10-12 13:55:00,49.89,49.93,49.88,49.91,67075.0,37.4663,37.4963,37.4587,37.4813,67075.0
2016-10-12 14:00:00,49.92,49.99,49.85,49.9,125219.0,37.4888,37.5414,37.4362,37.4738,125219.0
2016-10-12 14:05:00,49.89,49.92,49.85,49.92,72881.0,37.4663,37.4888,37.4362,37.4888,72881.0
2016-10-12 14:10:00,49.92,49.98,49.9,49.96,110112.0,37.4888,37.5338,37.4738,37.5188,110112.0
2016-10-12 14:15:00,49.96,50.06,49.95,50.05,186839.0,37.5188,37.5939,37.5113,37.5864,186839.0
2016-10-12 14:20:00,50.06,50.14,50.0,50.09,129836.0,37.5939,37.654,37.5489,37.6165,129836.0
2016-10-12 14:25:00,50.1,50.13,50.04,50.09,178214.0,37.624,37.6465,37.5789,37.6165,178214.0
2016-10-12 14:30:00,50.1,50.11,49.99,50.02,127452.0,37.624,37.6315,37.5414,37.5639,127452.0
2016-10-12 14:35:00,50.01,50.05,49.99,50.01,91798.0,37.5564,37.5864,37.5414,37.5564,91798.0
2016-10-12 14:40:00,50.01,50.04,50.0,50.04,177985.0,37.5564,37.5789,37.5489,37.5789,177985.0
2016-10-12 14:45:00,50.03,50.1,50.01,50.08,141894.0,37.5714,37.624,37.5564,37.6089,141894.0
2016-10-12 14:50:00,50.09,50.1,50.04,50.1,145331.0,37.6165,37.624,37.5789,37.624,145331.0
2016-10-12 14:55:00,50.09,50.14,50.07,50.1,155583.0,37.6165,37.654,37.6014,37.624,155583.0
2016-10-12 15:00:00,50.09,50.17,50.07,50.12,240629.0,37.6165,37.6765,37.6014,37.639,240629.0
2016-10-12 15:05:00,50.11,50.16,50.09,50.14,119084.0,37.6315,37.669,37.6165,37.654,119084.0
2016-10-12 15:10:00,50.14,50.24,50.14,50.2,196358.0,37.654,37.7291,37.654,37.6991,196358.0
2016-10-12 15:15:00,50.19,50.2,50.16,50.17,107242.0,37.6915,37.6991,37.669,37.6765,107242.0
2016-10-12 15:20:00,50.17,50.17,50.12,50.14,173018.0,37.6765,37.6765,37.639,37.654,173018.0
2016-10-12 15:25:00,50.14,50.15,50.04,50.06,162527.0,37.654,37.6615,37.5789,37.5939,162527.0
2016-10-12 15:30:00,50.06,50.08,49.98,49.98,212995.0,37.5939,37.6089,37.5338,37.5338,212995.0
2016-10-12 15:35:00,49.98,50.08,49.98,50.08,222518.0,37.5338,37.6089,37.5338,37.6089,222518.0
2016-10-12 15:40:00,50.08,50.1,50.04,50.06,194177.0,37.6089,37.624,37.5789,37.5939,194177.0
2016-10-12 15:45:00,50.06,50.15,50.03,50.12,315181.0,37.5939,37.6615,37.5714,37.639,315181.0
2016-10-12 15:50:00,50.12,50.12,50.04,50.1,312956.0,37.639,37.639,37.5789,37.624,312956.0
2016-10-12 15:55:00,50.1,50.1,50.0,50.02,492808.0,37.624,37.624,37.5489,37.5639,492808.0
2016-10-13 09:30:00,49.63,49.72,49.34,49.37,554827.0,37.271,37.3386,37.0532,37.0757,554827.0
2016-10-13 09:35:00,49.35,49.62,49.35,49.44,456529.0,37.0607,37.2635,37.0607,37.1283,456529.0
2016-10-13 09:40:00,49.44,49.52,49.37,49.51,430025.0,37.1283,37.1884,37.0757,37.1809,430025.0
2016-10-13 09:45:00,49.5,49.53,49.44,49.52,298292.0,37.1734,37.1959,37.1283,37.1884,298292.0
2016-10-13 09:50:00,49.52,49.57,49.38,49.4,395156.0,37.1884,37.2259,37.0833,37.0983,395156.0
2016-10-13 09:55:00,49.39,49.4,49.2,49.29,264019.0,37.0908,37.0983,36.9481,37.0157,264019.0
2016-10-13 10:00:00,49.29,49.29,49.12,49.16,506146.0,37.0157,37.0157,36.888,36.918,506146.0
2016-10-13 10:05:00,49.17,49.36,49.16,49.36,213723.0,36.9256,37.0682,36.918,37.0682,213723.0
2016-10-13 10:10:00,49.35,49.66,49.33,49.65,306987.0,37.0607,37.2935,37.0457,37.286,306987.0
2016-10-13 10:15:00,49.66,49.66,49.56,49.61,158041.0,37.2935,37.2935,37.2184,37.256,158041.0
2016-10-13 10:20:00,49.62,49.89,49.62,49.87,176804.0,37.2635,37.4663,37.2635,37.4512,176804.0
2016-10-13 10:25:00,49.88,49.89,49.68,49.84,227478.0,37.4587,37.4663,37.3086,37.4287,227478.0
2016-10-13 10:30:00,49.84,49.97,49.76,49.97,148307.0,37.4287,37.5263,37.3686,37.5263,148307.0
2016-10-13 10:35:00,49.97,50.1,49.95,50.09,236577.0,37.5263,37.624,37.5113,37.6165,236577.0
2016-10-13 10:40:00,50.09,50.17,50.06,50.16,178793.0,37.6165,37.6765,37.5939,37.669,178793.0
2016-10-13 10:45:00,50.16,50.17,49.9,49.96,210784.0,37.669,37.6765,37.4738,37.5188,210784.0
2016-10-13 10:50:00,49.97,50.01,49.86,49.89,117381.0,37.5263,37.5564,37.4437,37.4663,117381.0
2016-10-13 10:55:00,49.88,50.01,49.87,50.01,94881.0,37.4587,37.5564,37.4512,37.5564,94881.0
2016-10-13 11:00:00,50.01,50.01,49.77,49.8,115362.0,37.5564,37.5564,37.3761,37.3987,115362.0
2016-10-13 11:05:00,49.79,49.9,49.78,49.88,89059.0,37.3912,37.4738,37.3836,37.4587,89059.0
2016-10-13 11:10:00,49.89,49.99,49.82,49.98,85708.0,37.4663,37.5414,37.4137,37.5338,85708.0
2016-10-13 11:15:00,49.97,50.05,49.96,50.05,77837.0,37.5263,37.5864,37.5188,37.5864,77837.0
2016-10-13 11:20:00,50.06,50.09,50.0,50.03,93214.0,37.5939,37.6165,37.5489,37.5714,93214.0
2016-10-13 11:25:00,50.02,50.11,50.02,50.08,88261.0,37.5639,37.6315,37.5639,37.6089,88261.0
2016-10-13 11:30:00,50.08,50.16,50.07,50.13,116216.0,37.6089,37.669,37.6014,37.6465,116216.0
2016-10-13 11:35:00,50.13,50.15,50.11,50.14,91074.0,37.6465,37.6615,37.6315,37.654,91074.0
2016-10-13 11:40:00,50.14,50.22,50.09,50.22,190510.0,37.654,37.7141,37.6165,37.7141,190510.0
2016-10-13 11:45:00,50.22,50.25,50.21,50.25,95719.0,37.7141,37.7366,37.7066,37.7366,95719.0
2016-10-13 11:50:00,50.25,50.25,50.21,50.22,78480.0,37.7366,37.7366,37.7066,37.7141,78480.0
2016-10-13 11:55:00,50.22,50.23,50.14,50.21,121129.0,37.7141,37.7216,37.654,37.7066,121129.0
2016-10-13 12:00:00,50.21,50.21,50.08,50.15,85924.0,37.7066,37.7066,37.6089,37.6615,85924.0
2016-10-13 12:05:00,50.14,50.2,50.13,50.18,48934.0,37.654,37.6991,37.6465,37.684,48934.0
2016-10-13 12:10:00,50.17,50.2,50.14,50.18,55215.0,37.6765,37.6991,37.654,37.684,55215.0
2016-10-13 12:15:00,50.18,50.19,50.09,50.09,53400.0,37.684,37.6915,37.6165,37.6165,53400.0
2016-10-13 12:20:00,50.1,50.15,50.09,50.12,48218.0,37.624,37.6615,37.6165,37.639,48218.0
2016-10-13 12:25:00,50.12,50.19,50.07,50.17,123979.0,37.639,37.6915,37.6014,37.6765,123979.0
2016-10-13 12:30:00,50.16,50.22,50.16,50.17,59716.0,37.669,37.7141,37.669,37.6765,59716.0
2016-10-13 12:35:00,50.18,50.31,50.17,50.28,108102.0,37.684,37.7817,37.6765,37.7591,108102.0
2016-10-13 12:40:00,50.28,50.32,50.27,50.3,66618.0,37.7591,37.7892,37.7516,37.7742,66618.0
2016-10-13 12:45:00,50.31,50.34,50.29,50.34,71815.0,37.7817,37.8042,37.7666,37.8042,71815.0
2016-10-13 12:50:00,50.33,50.34,50.29,50.31,96341.0,37.7967,37.8042,37.7666,37.7817,96341.0
2016-10-13 12:55:00,50.31,50.35,50.28,50.28,87769.0,37.7817,37.8117,37.7591,37.7591,87769.0
2016-10-13 13:00:00,50.28,50.29,50.24,50.25,88258.0,37.7591,37.7666,37.7291,37.7366,88258.0
2016-10-13 13:05:00,50.25,50.28,50.18,50.18,108144.0,37.7366,37.7591,37.684,37.684,108144.0
2016-10-13 13:10:00,50.18,50.18,50.05,50.12,134704.0,37.684,37.684,37.5864,37.639,134704.0
2016-10-13 13:15:00,50.12,50.18,50.1,50.16,71315.0,37.639,37.684,37.624,37.669,71315.0
2016-10-13 13:20:00,50.16,50.21,50.13,50.14,53625.0,37.669,37.7066,37.6465,37.654,53625.0
2016-10-13 13:25:00,50.13,50.21,50.13,50.21,55287.0,37.6465,37.7066,37.6465,37.7066,55287.0
2016-10-13 13:30:00,50.21,50.21,50.15,50.16,53460.0,37.7066,37.7066,37.6615,37.669,53460.0
2016-10-13 13:35:00,50.15,50.16,50.07,50.16,77081.0,37.6615,37.669,37.6014,37.669,77081.0
2016-10-13 13:40:00,50.16,50.19,50.13,50.17,76474.0,37.669,37.6915,37.6465,37.6765,76474.0
2016-10-13 13:45:00,50.17,50.19,50.13,50.18,272324.0,37.6765,37.6915,37.6465,37.684,272324.0
2016-10-13 13:50:00,50.17,50.31,50.17,50.28,96004.0,37.6765,37.7817,37.6765,37.7591,96004.0
2016-10-13 13:55:00,50.29,50.36,50.28,50.36,84330.0,37.7666,37.8192,37.7591,37.8192,84330.0
2016-10-13 14:00:00,50.36,50.37,50.32,50.36,96552.0,37.8192,37.8267,37.7892,37.8192,96552.0
2016-10-13 14:05:00,50.36,50.36,50.31,50.33,86364.0,37.8192,37.8192,37.7817,37.7967,86364.0
2016-10-13 14:10:00,50.33,50.33,50.26,50.28,74528.0,37.7967,37.7967,37.7441,37.7591,74528.0
2016-10-13 14:15:00,50.29,50.3,50.25,50.28,58487.0,37.7666,37.7742,37.7366,37.7591,58487.0
2016-10-13 14:20:00,50.29,50.36,50.28,50.35,99769.0,37.7666,37.8192,37.7591,37.8117,99769.0
2016-10-13 14:25:00,50.35,50.37,50.33,50.37,99336.0,37.8117,37.8267,37.7967,37.8267,99336.0
2016-10-13 14:30:00,50.37,50.38,50.34,50.36,92017.0,37.8267,37.8342,37.8042,37.8192,92017.0
2016-10-13 14:35:00,50.37,50.38,50.32,50.37,83580.0,37.8267,37.8342,37.7892,37.8267,83580.0
2016-10-13 14:40:00,50.37,50.37,50.29,50.3,75515.0,37.8267,37.8267,37.7666,37.7742,75515.0
2016-10-13 14:45:00,50.3,50.35,50.29,50.34,98017.0,37.7742,37.8117,37.7666,37.8042,98017.0
2016-10-13 14:50:00,50.34,50.39,50.32,50.39,102832.0,37.8042,37.8417,37.7892,37.8417,102832.0
2016-10-13 14:55:00,50.39,50.47,50.36,50.43,384530.0,37.8417,37.9018,37.8192,37.8718,384530.0
2016-10-13 15:00:00,50.43,50.47,50.38,50.47,98403.0,37.8718,37.9018,37.8342,37.9018,98403.0
2016-10-13 15:05:00,50.46,50.46,50.4,50.44,343913.0,37.8943,37.8943,37.8493,37.8793,343913.0
2016-10-13 15:10:00,50.44,50.49,50.41,50.48,96625.0,37.8793,37.9168,37.8568,37.9093,96625.0
2016-10-13 15:15:00,50.48,50.49,50.41,50.45,346628.0,37.9093,37.9168,37.8568,37.8868,346628.0
2016-10-13 15:20:00,50.45,50.45,50.4,50.41,107445.0,37.8868,37.8868,37.8493,37.8568,107445.0
2016-10-13 15:25:00,50.41,50.41,50.29,50.29,143810.0,37.8568,37.8568,37.7666,37.7666,143810.0
2016-10-13 15:30:00,50.3,50.32,50.25,50.31,135731.0,37.7742,37.7892,37.7366,37.7817,135731.0
2016-10-13 15:35:00,50.3,50.33,50.25,50.29,317257.0,37.7742,37.7967,37.7366,37.7666,317257.0
2016-10-13 15:40:00,50.29,50.31,50.18,50.18,281198.0,37.7666,37.7817,37.684,37.684,281198.0
2016-10-13 15:45:00,50.18,50.26,50.16,50.22,332529.0,37.684,37.7441,37.669,37.7141,332529.0
2016-10-13 15:50:00,50.22,50.27,50.18,50.26,372152.0,37.7141,37.7516,37.684,37.7441,372152.0
2016-10-13 15:55:00,50.26,50.27,50.17,50.27,722476.0,37.7441,37.7516,37.6765,37.7516,722476.0
2016-10-14 09:30:00,50.35,50.45,50.2,50.23,339145.0,37.8117,37.8868,37.6991,37.7216,339145.0
2016-10-14 09:35:00,50.24,50.3,50.05,50.09,168891.0,37.7291,37.7742,37.5864,37.6165,168891.0
2016-10-14 09:40:00,50.09,50.17,50.03,50.12,352931.0,37.6165,37.6765,37.5714,37.639,352931.0
2016-10-14 09:45:00,50.11,50.21,50.09,50.21,138763.0,37.6315,37.7066,37.6165,37.7066,138763.0
2016-10-14 09:50:00,50.21,50.34,50.21,50.25,182652.0,37.7066,37.8042,37.7066,37.7366,182652.0
2016-10-14 09:55:00,50.26,50.43,50.24,50.26,191149.0,37.7441,37.8718,37.7291,37.7441,191149.0
2016-10-14 10:00:00,50.27,50.41,50.26,50.4,373855.0,37.7516,37.8568,37.7441,37.8493,373855.0
2016-10-14 10:05:00,50.4,50.44,50.31,50.34,126200.0,37.8493,37.8793,37.7817,37.8042,126200.0
2016-10-14 10:10:00,50.34,50.49,50.34,50.48,122258.0,37.8042,37.9168,37.8042,37.9093,122258.0
2016-10-14 10:15:00,50.48,50.52,50.38,50.4,147478.0,37.9093,37.9394,37.8342,37.8493,147478.0
2016-10-14 10:20:00,50.4,50.42,50.31,50.41,60665.0,37.8493,37.8643,37.7817,37.8568,60665.0
2016-10-14 10:25:00,50.41,50.55,50.41,50.48,101743.0,37.8568,37.9619,37.8568,37.9093,101743.0
2016-10-14 10:30:00,50.48,50.52,50.42,50.44,346649.0,37.9093,37.9394,37.8643,37.8793,346649.0
2016-10-14 10:35:00,50.44,50.46,50.32,50.34,332842.0,37.8793,37.8943,37.7892,37.8042,332842.0
2016-10-14 10:40:00,50.35,50.55,50.34,50.55,120994.0,37.8117,37.9619,37.8042,37.9619,120994.0
2016-10-14 10:45:00,50.54,50.59,50.52,50.59,111139.0,37.9544,37.9919,37.9394,37.9919,111139.0
2016-10-14 10:50:00,50.59,50.65,50.57,50.61,212391.0,37.9919,38.037,37.9769,38.007,212391.0
2016-10-14 10:55:00,50.6,50.63,50.56,50.57,122958.0,37.9994,38.022,37.9694,37.9769,122958.0
2016-10-14 11:00:00,50.58,50.59,50.5,50.51,471063.0,37.9844,37.9919,37.9244,37.9319,471063.0
2016-10-14 11:05:00,50.5,50.51,50.4,50.41,100932.0,37.9244,37.9319,37.8493,37.8568,100932.0
2016-10-14 11:10:00,50.41,50.44,50.34,50.36,101998.0,37.8568,37.8793,37.8042,37.8192,101998.0
2016-10-14 11:15:00,50.36,50.37,50.19,50.33,168784.0,37.8192,37.8267,37.6915,37.7967,168784.0
2016-10-14 11:20:00,50.32,50.38,50.29,50.3,108377.0,37.7892,37.8342,37.7666,37.7742,108377.0
2016-10-14 11:25:00,50.29,50.36,50.27,50.31,98041.0,37.7666,37.8192,37.7516,37.7817,98041.0
2016-10-14 11:30:00,50.31,50.37,50.26,50.34,140146.0,37.7817,37.8267,37.7441,37.8042,140146.0
2016-10-14 11:35:00,50.35,50.39,50.32,50.39,90087.0,37.8117,37.8417,37.7892,37.8417,90087.0
2016-10-14 11:40:00,50.39,50.43,50.35,50.39,66083.0,37.8417,37.8718,37.8117,37.8417,66083.0
2016-10-14 11:45:00,50.39,50.39,50.29,50.3,95873.0,37.8417,37.8417,37.7666,37.7742,95873.0
2016-10-14 11:50:00,50.3,50.3,50.2,50.22,208275.0,37.7742,37.7742,37.6991,37.7141,208275.0
2016-10-14 11:55:00,50.22,50.22,50.11,50.16,172304.0,37.7141,37.7141,37.6315,37.669,172304.0
2016-10-14 12:00:00,50.16,50.17,50.1,50.13,167391.0,37.669,37.6765,37.624,37.6465,167391.0
2016-10-14 12:05:00,50.13,50.13,50.07,50.08,71144.0,37.6465,37.6465,37.6014,37.6089,71144.0
2016-10-14 12:10:00,50.08,50.08,50.01,50.01,179837.0,37.6089,37.6089,37.5564,37.5564,179837.0
2016-10-14 12:15:00,50.02,50.09,49.99,50.07,373980.0,37.5639,37.6165,37.5414,37.6014,373980.0
2016-10-14 12:20:00,50.05,50.07,50.0,50.02,131890.0,37.5864,37.6014,37.5489,37.5639,131890.0
2016-10-14 12:25:00,50.03,50.07,50.02,50.07,121711.0,37.5714,37.6014,37.5639,37.6014,121711.0
2016-10-14 12:30:00,50.07,50.12,50.04,50.04,157029.0,37.6014,37.639,37.5789,37.5789,157029.0
2016-10-14 12:35:00,50.05,50.07,50.0,50.04,202646.0,37.5864,37.6014,37.5489,37.5789,202646.0
2016-10-14 12:40:00,50.04,50.09,50.02,50.03,70176.0,37.5789,37.6165,37.5639,37.5714,70176.0
2016-10-14 12:45:00,50.03,50.03,50.0,50.02,67065.0,37.5714,37.5714,37.5489,37.5639,67065.0
2016-10-14 12:50:00,50.02,50.05,50.0,50.03,65389.0,37.5639,37.5864,37.5489,37.5714,65389.0
2016-10-14 12:55:00,50.03,50.08,50.01,50.05,86201.0,37.5714,37.6089,37.5564,37.5864,86201.0
2016-10-14 13:00:00,50.05,50.06,49.96,49.98,109347.0,37.5864,37.5939,37.5188,37.5338,109347.0
2016-10-14 13:05:00,49.98,50.07,49.97,50.04,82073.0,37.5338,37.6014,37.5263,37.5789,82073.0
2016-10-14 13:10:00,50.04,50.06,50.03,50.05,73302.0,37.5789,37.5939,37.5714,37.5864,73302.0
2016-10-14 13:15:00,50.05,50.12,50.05,50.08,172575.0,37.5864,37.639,37.5864,37.6089,172575.0
2016-10-14 13:20:00,50.08,50.1,50.05,50.08,96838.0,37.6089,37.624,37.5864,37.6089,96838.0
2016-10-14 13:25:00,50.08,50.09,50.05,50.07,71403.0,37.6089,37.6165,37.5864,37.6014,71403.0
2016-10-14 13:30:00,50.07,50.09,49.99,50.08,149277.0,37.6014,37.6165,37.5414,37.6089,149277.0
2016-10-14 13:35:00,50.09,50.25,50.08,50.23,135579.0,37.6165,37.7366,37.6089,37.7216,135579.0
2016-10-14 13:40:00,50.23,50.24,50.11,50.12,108302.0,37.7216,37.7291,37.6315,37.639,108302.0
2016-10-14 13:45:00,50.12,50.24,50.11,50.22,101849.0,37.639,37.7291,37.6315,37.7141,101849.0
2016-10-14 13:50:00,50.22,50.27,50.2,50.25,178337.0,37.7141,37.7516,37.6991,37.7366,178337.0
2016-10-14 13:55:00,50.24,50.25,50.17,50.21,80299.0,37.7291,37.7366,37.6765,37.7066,80299.0
2016-10-14 14:00:00,50.2,50.22,50.15,50.2,60851.0,37.6991,37.7141,37.6615,37.6991,60851.0
2016-10-14 14:05:00,50.21,50.22,50.15,50.16,83986.0,37.7066,37.7141,37.6615,37.669,83986.0
2016-10-14 14:10:00,50.16,50.23,50.15,50.15,111407.0,37.669,37.7216,37.6615,37.6615,111407.0
2016-10-14 14:15:00,50.15,50.16,50.06,50.13,96433.0,37.6615,37.669,37.5939,37.6465,96433.0
2016-10-14 14:20:00,50.13,50.14,50.04,50.04,79316.0,37.6465,37.654,37.5789,37.5789,79316.0
2016-10-14 14:25:00,50.04,50.05,49.99,49.99,110877.0,37.5789,37.5864,37.5414,37.5414,110877.0
2016-10-14 14:30:00,50.0,50.04,49.96,50.03,82201.0,37.5489,37.5789,37.5188,37.5714,82201.0
2016-10-14 14:35:00,50.04,50.05,50.0,50.0,64213.0,37.5789,37.5864,37.5489,37.5489,64213.0
2016-10-14 14:40:00,50.0,50.03,49.99,50.0,134923.0,37.5489,37.5714,37.5414,37.5489,134923.0
2016-10-14 14:45:00,50.01,50.01,49.93,49.93,121553.0,37.5564,37.5564,37.4963,37.4963,121553.0
2016-10-14 14:50:00,49.93,49.95,49.87,49.88,201746.0,37.4963,37.5113,37.4512,37.4587,201746.0
2016-10-14 14:55:00,49.87,49.91,49.82,49.84,119700.0,37.4512,37.4813,37.4137,37.4287,119700.0
2016-10-14 15:00:00,49.84,49.85,49.79,49.82,94520.0,37.4287,37.4362,37.3912,37.4137,94520.0
2016-10-14 15:05:00,49.82,49.89,49.81,49.89,126903.0,37.4137,37.4663,37.4062,37.4663,126903.0
2016-10-14 15:10:00,49.89,49.93,49.85,49.93,155321.0,37.4663,37.4963,37.4362,37.4963,155321.0
2016-10-14 15:15:00,49.93,50.0,49.93,49.98,175245.0,37.4963,37.5489,37.4963,37.5338,175245.0
2016-10-14 15:20:00,49.98,50.0,49.95,49.97,95090.0,37.5338,37.5489,37.5113,37.5263,95090.0
2016-10-14 15:25:00,49.98,50.0,49.88,49.89,86201.0,37.5338,37.5489,37.4587,37.4663,86201.0
2016-10-14 15:30:00,49.89,49.97,49.86,49.93,116530.0,37.4663,37.5263,37.4437,37.4963,116530.0
2016-10-14 15:35:00,49.94,49.98,49.91,49.98,126252.0,37.5038,37.5338,37.4813,37.5338,126252.0
2016-10-14 15:40:00,49.98,50.0,49.91,49.92,103023.0,37.5338,37.5489,37.4813,37.4888,103023.0
2016-10-14 15:45:00,49.93,49.94,49.81,49.83,218750.0,37.4963,37.5038,37.4062,37.4212,218750.0
2016-10-14 15:50:00,49.84,49.86,49.76,49.76,254590.0,37.4287,37.4437,37.3686,37.3686,254590.0
2016-10-14 15:55:00,49.77,49.85,49.75,49.78,482947.0,37.3761,37.4362,37.3611,37.3836,482947.0
2016-10-17 09:30:00,49.69,49.75,49.56,49.56,254449.0,37.3161,37.3611,37.2184,37.2184,254449.0
2016-10-17 09:35:00,49.56,49.6,49.36,49.37,168234.0,37.2184,37.2485,37.0682,37.0757,168234.0
2016-10-17 09:40:00,49.38,49.47,49.31,49.41,177159.0,37.0833,37.1508,37.0307,37.1058,177159.0
2016-10-17 09:45:00,49.42,49.46,49.28,49.29,189598.0,37.1133,37.1433,37.0082,37.0157,189598.0
2016-10-17 09:50:00,49.29,49.39,49.21,49.21,178703.0,37.0157,37.0908,36.9556,36.9556,178703.0
2016-10-17 09:55:00,49.22,49.22,49.1,49.12,340705.0,36.9631,36.9631,36.873,36.888,340705.0
2016-10-17 10:00:00,49.12,49.25,49.12,49.22,358239.0,36.888,36.9856,36.888,36.9631,358239.0
2016-10-17 10:05:00,49.21,49.22,49.11,49.16,148679.0,36.9556,36.9631,36.8805,36.918,148679.0
2016-10-17 10:10:00,49.17,49.27,49.17,49.22,166681.0,36.9256,37.0006,36.9256,36.9631,166681.0
2016-10-17 10:15:00,49.22,49.29,49.2,49.27,122127.0,36.9631,37.0157,36.9481,37.0006,122127.0
2016-10-17 10:20:00,49.26,49.35,49.22,49.34,159000.0,36.9931,37.0607,36.9631,37.0532,159000.0
2016-10-17 10:25:00,49.34,49.41,49.33,49.37,301567.0,37.0532,37.1058,37.0457,37.0757,301567.0
2016-10-17 10:30:00,49.37,49.4,49.34,49.37,135962.0,37.0757,37.0983,37.0532,37.0757,135962.0
2016-10-17 10:35:00,49.38,49.44,49.35,49.38,149675.0,37.0833,37.1283,37.0607,37.0833,149675.0
2016-10-17 10:40:00,49.38,49.49,49.36,49.47,94278.0,37.0833,37.1659,37.0682,37.1508,94278.0
2016-10-17 10:45:00,49.48,49.49,49.44,49.45,83358.0,37.1584,37.1659,37.1283,37.1358,83358.0
2016-10-17 10:50:00,49.44,49.46,49.31,49.35,169314.0,37.1283,37.1433,37.0307,37.0607,169314.0
2016-10-17 10:55:00,49.35,49.43,49.32,49.43,89522.0,37.0607,37.1208,37.0382,37.1208,89522.0
2016-10-17 11:00:00,49.43,49.44,49.32,49.37,95936.0,37.1208,37.1283,37.0382,37.0757,95936.0
2016-10-17 11:05:00,49.37,49.39,49.31,49.33,75338.0,37.0757,37.0908,37.0307,37.0457,75338.0
2016-10-17 11:10:00,49.32,49.33,49.25,49.26,141416.0,37.0382,37.0457,36.9856,36.9931,141416.0
2016-10-17 11:15:00,49.26,49.41,49.25,49.39,153587.0,36.9931,37.1058,36.9856,37.0908,153587.0
2016-10-17 11:20:00,49.39,49.42,49.35,49.4,108344.0,37.0908,37.1133,37.0607,37.0983,108344.0
2016-10-17 11:25:00,49.4,49.41,49.3,49.34,179500.0,37.0983,37.1058,37.0232,37.0532,179500.0
2016-10-17 11:30:00,49.34,49.44,49.32,49.44,252884.0,37.0532,37.1283,37.0382,37.1283,252884.0
2016-10-17 11:35:00,49.43,49.52,49.39,49.5,280874.0,37.1208,37.1884,37.0908,37.1734,280874.0
2016-10-17 11:40:00,49.5,49.59,49.49,49.55,225284.0,37.1734,37.241,37.1659,37.2109,225284.0
2016-10-17 11:45:00,49.56,49.59,49.52,49.58,116203.0,37.2184,37.241,37.1884,37.2335,116203.0
2016-10-17 11:50:00,49.59,49.73,49.58,49.72,89464.0,37.241,37.3461,37.2335,37.3386,89464.0
2016-10-17 11:55:00,49.72,49.79,49.69,49.78,110538.0,37.3386,37.3912,37.3161,37.3836,110538.0
2016-10-17 12:00:00,49.77,49.78,49.7,49.71,140667.0,37.3761,37.3836,37.3236,37.3311,140667.0
2016-10-17 12:05:00,49.72,49.74,49.61,49.63,135593.0,37.3386,37.3536,37.256,37.271,135593.0
2016-10-17 12:10:00,49.63,49.64,49.53,49.55,86467.0,37.271,37.2785,37.1959,37.2109,86467.0
2016-10-17 12:15:00,49.55,49.58,49.5,49.56,163191.0,37.2109,37.2335,37.1734,37.2184,163191.0
2016-10-17 12:20:00,49.56,49.66,49.55,49.64,102113.0,37.2184,37.2935,37.2109,37.2785,102113.0
2016-10-17 12:25:00,49.65,49.67,49.56,49.59,112152.0,37.286,37.301,37.2184,37.241,112152.0
2016-10-17 12:30:00,49.59,49.64,49.56,49.6,73955.0,37.241,37.2785,37.2184,37.2485,73955.0
2016-10-17 12:35:00,49.6,49.64,49.58,49.64,35530.0,37.2485,37.2785,37.2335,37.2785,35530.0
2016-10-17 12:40:00,49.64,49.65,49.59,49.65,46898.0,37.2785,37.286,37.241,37.286,46898.0
2016-10-17 12:45:00,49.64,49.69,49.59,49.66,75671.0,37.2785,37.3161,37.241,37.2935,75671.0
2016-10-17 12:50:00,49.67,49.72,49.63,49.64,65789.0,37.301,37.3386,37.271,37.2785,65789.0
2016-10-17 12:55:00,49.64,49.68,49.63,49.64,44916.0,37.2785,37.3086,37.271,37.2785,44916.0
2016-10-17 13:00:00,49.65,49.7,49.58,49.63,86721.0,37.286,37.3236,37.2335,37.271,86721.0
2016-10-17 13:05:00,49.64,49.66,49.61,49.62,46991.0,37.2785,37.2935,37.256,37.2635,46991.0
2016-10-17 13:10:00,49.62,49.67,49.61,49.66,62038.0,37.2635,37.301,37.256,37.2935,62038.0
2016-10-17 13:15:00,49.66,49.67,49.58,49.6,63459.0,37.2935,37.301,37.2335,37.2485,63459.0
2016-10-17 13:20:00,49.59,49.6,49.51,49.52,83344.0,37.241,37.2485,37.1809,37.1884,83344.0
2016-10-17 13:25:00,49.53,49.53,49.44,49.48,107855.0,37.1959,37.1959,37.1283,37.1584,107855.0
2016-10-17 13:30:00,49.47,49.48,49.42,49.47,109615.0,37.1508,37.1584,37.1133,37.1508,109615.0
2016-10-17 13:35:00,49.47,49.53,49.44,49.53,97486.0,37.1508,37.1959,37.1283,37.1959,97486.0
2016-10-17 13:40:00,49.53,49.53,49.47,49.47,91260.0,37.1959,37.1959,37.1508,37.1508,91260.0
2016-10-17 13:45:00,49.48,49.49,49.41,49.45,93351.0,37.1584,37.1659,37.1058,37.1358,93351.0
2016-10-17 13:50:00,49.45,49.47,49.39,49.43,81678.0,37.1358,37.1508,37.0908,37.1208,81678.0
2016-10-17 13:55:00,49.43,49.44,49.3,49.3,102043.0,37.1208,37.1283,37.0232,37.0232,102043.0
2016-10-17 14:00:00,49.31,49.38,49.3,49.38,101502.0,37.0307,37.0833,37.0232,37.0833,101502.0
2016-10-17 14:05:00,49.38,49.41,49.35,49.36,99813.0,37.0833,37.1058,37.0607,37.0682,99813.0
2016-10-17 14:10:00,49.36,49.39,49.33,49.34,110995.0,37.0682,37.0908,37.0457,37.0532,110995.0
2016-10-17 14:15:00,49.34,49.36,49.29,49.31,106570.0,37.0532,37.0682,37.0157,37.0307,106570.0
2016-10-17 14:20:00,49.3,49.33,49.23,49.23,222423.0,37.0232,37.0457,36.9706,36.9706,222423.0
2016-10-17 14:25:00,49.23,49.3,49.23,49.28,107083.0,36.9706,37.0232,36.9706,37.0082,107083.0
2016-10-17 14:30:00,49.27,49.3,49.25,49.26,55923.0,37.0006,37.0232,36.9856,36.9931,55923.0
2016-10-17 14:35:00,49.27,49.29,49.22,49.23,78648.0,37.0006,37.0157,36.9631,36.9706,78648.0
2016-10-17 14:40:00,49.22,49.24,49.2,49.22,93992.0,36.9631,36.9781,36.9481,36.9631,93992.0
2016-10-17 14:45:00,49.23,49.24,49.17,49.19,70133.0,36.9706,36.9781,36.9256,36.9406,70133.0
2016-10-17 14:50:00,49.2,49.24,49.19,49.24,61658.0,36.9481,36.9781,36.9406,36.9781,61658.0
2016-10-17 14:55:00,49.23,49.26,49.2,49.22,99925.0,36.9706,36.9931,36.9481,36.9631,99925.0
2016-10-17 15:00:00,49.22,49.26,49.21,49.23,62162.0,36.9631,36.9931,36.9556,36.9706,62162.0
2016-10-17 15:05:00,49.23,49.26,49.22,49.26,58177.0,36.9706,36.9931,36.9631,36.9931,58177.0
2016-10-17 15:10:00,49.25,49.27,49.24,49.26,55456.0,36.9856,37.0006,36.9781,36.9931,55456.0
2016-10-17 15:15:00,49.25,49.3,49.25,49.3,79695.0,36.9856,37.0232,36.9856,37.0232,79695.0
2016-10-17 15:20:00,49.29,49.35,49.29,49.3,192155.0,37.0157,37.0607,37.0157,37.0232,192155.0
2016-10-17 15:25:00,49.29,49.35,49.29,49.34,122812.0,37.0157,37.0607,37.0157,37.0532,122812.0
2016-10-17 15:30:00,49.34,49.34,49.24,49.27,146526.0,37.0532,37.0532,36.9781,37.0006,146526.0
2016-10-17 15:35:00,49.28,49.32,49.27,49.32,105349.0,37.0082,37.0382,37.0006,37.0382,105349.0
2016-10-17 15:40:00,49.31,49.34,49.27,49.28,148155.0,37.0307,37.0532,37.0006,37.0082,148155.0
2016-10-17 15:45:00,49.28,49.33,49.27,49.3,170254.0,37.0082,37.0457,37.0006,37.0232,170254.0
2016-10-17 15:50:00,49.29,49.34,49.29,49.33,164919.0,37.0157,37.0532,37.0157,37.0457,164919.0
2016-10-17 15:55:00,49.33,49.35,49.29,49.33,454593.0,37.0457,37.0607,37.0157,37.0457,454593.0
2016-10-18 09:30:00,49.48,49.67,49.34,49.65,319489.0,37.1584,37.301,37.0532,37.286,319489.0
2016-10-18 09:35:00,49.65,49.8,49.64,49.8,182485.0,37.286,37.3987,37.2785,37.3987,182485.0
2016-10-18 09:40:00,49.8,49.8,49.71,49.77,141182.0,37.3987,37.3987,37.3311,37.3761,141182.0
2016-10-18 09:45:00,49.78,49.91,49.77,49.82,131286.0,37.3836,37.4813,37.3761,37.4137,131286.0
2016-10-18 09:50:00,49.82,49.82,49.75,49.78,114715.0,37.4137,37.4137,37.3611,37.3836,114715.0
2016-10-18 09:55:00,49.77,49.85,49.75,49.81,96807.0,37.3761,37.4362,37.3611,37.4062,96807.0
2016-10-18 10:00:00,49.81,49.86,49.77,49.85,132463.0,37.4062,37.4437,37.3761,37.4362,132463.0
2016-10-18 10:05:00,49.85,49.99,49.85,49.99,117724.0,37.4362,37.5414,37.4362,37.5414,117724.0
2016-10-18 10:10:00,49.99,50.0,49.94,49.94,100797.0,37.5414,37.5489,37.5038,37.5038,100797.0
2016-10-18 10:15:00,49.95,49.99,49.91,49.92,72149.0,37.5113,37.5414,37.4813,37.4888,72149.0
2016-10-18 10:20:00,49.91,49.93,49.8,49.89,108294.0,37.4813,37.4963,37.3987,37.4663,108294.0
2016-10-18 10:25:00,49.89,49.91,49.84,49.88,64289.0,37.4663,37.4813,37.4287,37.4587,64289.0
2016-10-18 10:30:00,49.88,49.93,49.86,49.9,139686.0,37.4587,37.4963,37.4437,37.4738,139686.0
2016-10-18 10:35:00,49.9,49.94,49.87,49.93,57017.0,37.4738,37.5038,37.4512,37.4963,57017.0
2016-10-18 10:40:00,49.93,49.97,49.89,49.96,95518.0,37.4963,37.5263,37.4663,37.5188,95518.0
2016-10-18 10:45:00,49.96,49.96,49.88,49.93,72512.0,37.5188,37.5188,37.4587,37.4963,72512.0
2016-10-18 10:50:00,49.93,49.94,49.89,49.91,53096.0,37.4963,37.5038,37.4663,37.4813,53096.0
2016-10-18 10:55:00,49.91,49.93,49.9,49.93,80197.0,37.4813,37.4963,37.4738,37.4963,80197.0
2016-10-18 11:00:00,49.93,50.0,49.92,49.99,102220.0,37.4963,37.5489,37.4888,37.5414,102220.0
2016-10-18 11:05:00,49.99,50.06,49.98,50.0,149723.0,37.5414,37.5939,37.5338,37.5489,149723.0
2016-10-18 11:10:00,50.0,50.0,49.95,49.99,81282.0,37.5489,37.5489,37.5113,37.5414,81282.0
2016-10-18 11:15:00,49.99,50.03,49.98,50.03,79981.0,37.5414,37.5714,37.5338,37.5714,79981.0
2016-10-18 11:20:00,50.02,50.04,49.95,50.01,199732.0,37.5639,37.5789,37.5113,37.5564,199732.0
2016-10-18 11:25:00,50.01,50.01,49.95,50.0,64047.0,37.5564,37.5564,37.5113,37.5489,64047.0
2016-10-18 11:30:00,50.0,50.13,50.0,50.09,355644.0,37.5489,37.6465,37.5489,37.6165,355644.0
2016-10-18 11:35:00,50.09,50.12,50.06,50.11,72957.0,37.6165,37.639,37.5939,37.6315,72957.0
2016-10-18 11:40:00,50.11,50.15,50.1,50.13,50525.0,37.6315,37.6615,37.624,37.6465,50525.0
2016-10-18 11:45:00,50.13,50.15,50.1,50.12,39822.0,37.6465,37.6615,37.624,37.639,39822.0
2016-10-18 11:50:00,50.13,50.17,50.13,50.16,62137.0,37.6465,37.6765,37.6465,37.669,62137.0
2016-10-18 11:55:00,50.16,50.18,50.13,50.14,39424.0,37.669,37.684,37.6465,37.654,39424.0
2016-10-18 12:00:00,50.15,50.19,50.13,50.18,65065.0,37.6615,37.6915,37.6465,37.684,65065.0
2016-10-18 12:05:00,50.19,50.23,50.17,50.19,67218.0,37.6915,37.7216,37.6765,37.6915,67218.0
2016-10-18 12:10:00,50.2,50.2,50.16,50.16,53752.0,37.6991,37.6991,37.669,37.669,53752.0
2016-10-18 12:15:00,50.16,50.18,50.13,50.16,163548.0,37.669,37.684,37.6465,37.669,163548.0
2016-10-18 12:20:00,50.16,50.18,50.13,50.17,40342.0,37.669,37.684,37.6465,37.6765,40342.0
2016-10-18 12:25:00,50.17,50.19,50.16,50.19,22952.0,37.6765,37.6915,37.669,37.6915,22952.0
2016-10-18 12:30:00,50.19,50.22,50.18,50.2,53882.0,37.6915,37.7141,37.684,37.6991,53882.0
2016-10-18 12:35:00,50.21,50.22,50.19,50.21,46229.0,37.7066,37.7141,37.6915,37.7066,46229.0
2016-10-18 12:40:00,50.22,50.22,50.2,50.21,22307.0,37.7141,37.7141,37.6991,37.7066,22307.0
2016-10-18 12:45:00,50.21,50.23,50.13,50.16,82236.0,37.7066,37.7216,37.6465,37.669,82236.0
2016-10-18 12:50:00,50.16,50.18,50.11,50.15,54141.0,37.669,37.684,37.6315,37.6615,54141.0
2016-10-18 12:55:00,50.16,50.21,50.14,50.2,57098.0,37.669,37.7066,37.654,37.6991,57098.0
2016-10-18 13:00:00,50.2,50.2,50.18,50.19,23821.0,37.6991,37.6991,37.684,37.6915,23821.0
2016-10-18 13:05:00,50.19,50.21,50.18,50.21,27295.0,37.6915,37.7066,37.684,37.7066,27295.0
2016-10-18 13:10:00,50.21,50.22,50.17,50.18,53638.0,37.7066,37.7141,37.6765,37.684,53638.0
2016-10-18 13:15:00,50.19,50.22,50.18,50.21,140266.0,37.6915,37.7141,37.684,37.7066,140266.0
2016-10-18 13:20:00,50.21,50.21,50.16,50.17,88036.0,37.7066,37.7066,37.669,37.6765,88036.0
2016-10-18 13:25:00,50.18,50.19,50.16,50.19,26639.0,37.684,37.6915,37.669,37.6915,26639.0
2016-10-18 13:30:00,50.19,50.25,50.16,50.25,103362.0,37.6915,37.7366,37.669,37.7366,103362.0
2016-10-18 13:35:00,50.24,50.28,50.24,50.28,184242.0,37.7291,37.7591,37.7291,37.7591,184242.0
2016-10-18 13:40:00,50.28,50.32,50.28,50.3,76094.0,37.7591,37.7892,37.7591,37.7742,76094.0
2016-10-18 13:45:00,50.3,50.35,50.3,50.31,115298.0,37.7742,37.8117,37.7742,37.7817,115298.0
2016-10-18 13:50:00,50.32,50.32,50.24,50.24,63588.0,37.7892,37.7892,37.7291,37.7291,63588.0
2016-10-18 13:55:00,50.24,50.25,50.22,50.22,54479.0,37.7291,37.7366,37.7141,37.7141,54479.0
2016-10-18 14:00:00,50.23,50.25,50.21,50.23,94475.0,37.7216,37.7366,37.7066,37.7216,94475.0
2016-10-18 14:05:00,50.24,50.24,50.2,50.21,55519.0,37.7291,37.7291,37.6991,37.7066,55519.0
2016-10-18 14:10:00,50.21,50.22,50.19,50.2,209135.0,37.7066,37.7141,37.6915,37.6991,209135.0
2016-10-18 14:15:00,50.2,50.21,50.12,50.14,243721.0,37.6991,37.7066,37.639,37.654,243721.0
2016-10-18 14:20:00,50.14,50.17,50.11,50.13,70123.0,37.654,37.6765,37.6315,37.6465,70123.0
2016-10-18 14:25:00,50.14,50.17,50.13,50.16,34997.0,37.654,37.6765,37.6465,37.669,34997.0
2016-10-18 14:30:00,50.17,50.19,50.13,50.16,48831.0,37.6765,37.6915,37.6465,37.669,48831.0
2016-10-18 14:35:00,50.16,50.17,50.07,50.09,114174.0,37.669,37.6765,37.6014,37.6165,114174.0
2016-10-18 14:40:00,50.09,50.11,50.05,50.09,60725.0,37.6165,37.6315,37.5864,37.6165,60725.0
2016-10-18 14:45:00,50.1,50.11,50.06,50.11,55575.0,37.624,37.6315,37.5939,37.6315,55575.0
2016-10-18 14:50:00,50.1,50.12,50.08,50.1,56873.0,37.624,37.639,37.6089,37.624,56873.0
2016-10-18 14:55:00,50.11,50.16,50.1,50.13,46148.0,37.6315,37.669,37.624,37.6465,46148.0
2016-10-18 15:00:00,50.14,50.15,50.11,50.14,59781.0,37.654,37.6615,37.6315,37.654,59781.0
2016-10-18 15:05:00,50.14,50.14,50.11,50.13,32916.0,37.654,37.654,37.6315,37.6465,32916.0
2016-10-18 15:10:00,50.14,50.15,50.11,50.13,40457.0,37.654,37.6615,37.6315,37.6465,40457.0
2016-10-18 15:15:00,50.13,50.16,50.13,50.14,61542.0,37.6465,37.669,37.6465,37.654,61542.0
2016-10-18 15:20:00,50.14,50.15,50.11,50.13,61776.0,37.654,37.6615,37.6315,37.6465,61776.0
2016-10-18 15:25:00,50.13,50.15,50.12,50.14,61054.0,37.6465,37.6615,37.639,37.654,61054.0
2016-10-18 15:30:00,50.14,50.14,50.06,50.11,198166.0,37.654,37.654,37.5939,37.6315,198166.0
2016-10-18 15:35:00,50.09,50.14,50.09,50.12,110405.0,37.6165,37.654,37.6165,37.639,110405.0
2016-10-18 15:40:00,50.12,50.13,50.07,50.1,75094.0,37.639,37.6465,37.6014,37.624,75094.0
2016-10-18 15:45:00,50.1,50.1,50.04,50.05,132962.0,37.624,37.624,37.5789,37.5864,132962.0
2016-10-18 15:50:00,50.05,50.07,50.01,50.04,161173.0,37.5864,37.6014,37.5564,37.5789,161173.0
2016-10-18 15:55:00,50.04,50.09,50.02,50.05,274167.0,37.5789,37.6165,37.5639,37.5864,274167.0
2016-10-19 09:30:00,49.95,50.04,49.8,49.82,308694.0,37.5113,37.5789,37.3987,37.4137,308694.0
2016-10-19 09:35:00,49.84,49.92,49.81,49.91,73241.0,37.4287,37.4888,37.4062,37.4813,73241.0
2016-10-19 09:40:00,49.93,49.93,49.83,49.9,75727.0,37.4963,37.4963,37.4212,37.4738,75727.0
2016-10-19 09:45:00,49.91,50.08,49.87,50.02,199910.0,37.4813,37.6089,37.4512,37.5639,199910.0
2016-10-19 09:50:00,50.03,50.18,50.02,50.13,128588.0,37.5714,37.684,37.5639,37.6465,128588.0
2016-10-19 09:55:00,50.12,50.14,50.03,50.05,129063.0,37.639,37.654,37.5714,37.5864,129063.0
2016-10-19 10:00:00,50.05,50.12,50.04,50.09,79068.0,37.5864,37.639,37.5789,37.6165,79068.0
2016-10-19 10:05:00,50.09,50.1,49.95,49.96,108530.0,37.6165,37.624,37.5113,37.5188,108530.0
2016-10-19 10:10:00,49.96,49.98,49.93,49.97,64991.0,37.5188,37.5338,37.4963,37.5263,64991.0
2016-10-19 10:15:00,49.96,50.02,49.95,50.0,72634.0,37.5188,37.5639,37.5113,37.5489,72634.0
2016-10-19 10:20:00,49.99,50.0,49.93,49.93,42440.0,37.5414,37.5489,37.4963,37.4963,42440.0
2016-10-19 10:25:00,49.94,50.06,49.93,50.06,89359.0,37.5038,37.5939,37.4963,37.5939,89359.0
2016-10-19 10:30:00,50.06,50.14,50.05,50.13,105550.0,37.5939,37.654,37.5864,37.6465,105550.0
2016-10-19 10:35:00,50.13,50.13,49.96,49.98,99600.0,37.6465,37.6465,37.5188,37.5338,99600.0
2016-10-19 10:40:00,49.98,49.98,49.92,49.93,47246.0,37.5338,37.5338,37.4888,37.4963,47246.0
2016-10-19 10:45:00,49.94,50.1,49.93,50.09,100278.0,37.5038,37.624,37.4963,37.6165,100278.0
2016-10-19 10:50:00,50.1,50.11,49.96,49.97,155761.0,37.624,37.6315,37.5188,37.5263,155761.0
2016-10-19 10:55:00,49.97,50.0,49.92,50.0,59353.0,37.5263,37.5489,37.4888,37.5489,59353.0
2016-10-19 11:00:00,50.0,50.0,49.93,49.95,48739.0,37.5489,37.5489,37.4963,37.5113,48739.0
2016-10-19 11:05:00,49.96,49.96,49.88,49.88,53142.0,37.5188,37.5188,37.4587,37.4587,53142.0
2016-10-19 11:10:00,49.88,49.91,49.82,49.83,59925.0,37.4587,37.4813,37.4137,37.4212,59925.0
2016-10-19 11:15:00,49.84,49.86,49.81,49.85,54112.0,37.4287,37.4437,37.4062,37.4362,54112.0
2016-10-19 11:20:00,49.85,49.93,49.84,49.9,64669.0,37.4362,37.4963,37.4287,37.4738,64669.0
2016-10-19 11:25:00,49.9,49.91,49.86,49.87,61259.0,37.4738,37.4813,37.4437,37.4512,61259.0
2016-10-19 11:30:00,49.87,49.94,49.87,49.89,72362.0,37.4512,37.5038,37.4512,37.4663,72362.0
2016-10-19 11:35:00,49.88,49.9,49.87,49.87,43815.0,37.4587,37.4738,37.4512,37.4512,43815.0
2016-10-19 11:40:00,49.88,49.92,49.87,49.89,67294.0,37.4587,37.4888,37.4512,37.4663,67294.0
2016-10-19 11:45:00,49.89,49.92,49.87,49.89,76645.0,37.4663,37.4888,37.4512,37.4663,76645.0
2016-10-19 11:50:00,49.88,49.9,49.88,49.9,35501.0,37.4587,37.4738,37.4587,37.4738,35501.0
2016-10-19 11:55:00,49.89,49.89,49.85,49.88,40239.0,37.4663,37.4663,37.4362,37.4587,40239.0
2016-10-19 12:00:00,49.88,49.9,49.86,49.87,48514.0,37.4587,37.4738,37.4437,37.4512,48514.0
2016-10-19 12:05:00,49.86,49.87,49.81,49.82,31838.0,37.4437,37.4512,37.4062,37.4137,31838.0
2016-10-19 12:10:00,49.82,49.84,49.81,49.83,29831.0,37.4137,37.4287,37.4062,37.4212,29831.0
2016-10-19 12:15:00,49.83,49.87,49.82,49.82,26903.0,37.4212,37.4512,37.4137,37.4137,26903.0
2016-10-19 12:20:00,49.83,49.87,49.82,49.85,43895.0,37.4212,37.4512,37.4137,37.4362,43895.0
2016-10-19 12:25:00,49.85,49.85,49.83,49.84,31892.0,37.4362,37.4362,37.4212,37.4287,31892.0
2016-10-19 12:30:00,49.85,49.85,49.83,49.84,32244.0,37.4362,37.4362,37.4212,37.4287,32244.0
2016-10-19 12:35:00,49.83,49.86,49.83,49.85,22692.0,37.4212,37.4437,37.4212,37.4362,22692.0
2016-10-19 12:40:00,49.84,49.86,49.83,49.83,18214.0,37.4287,37.4437,37.4212,37.4212,18214.0
2016-10-19 12:45:00,49.84,49.87,49.83,49.85,22375.0,37.4287,37.4512,37.4212,37.4362,22375.0
2016-10-19 12:50:00,49.84,49.86,49.82,49.85,48290.0,37.4287,37.4437,37.4137,37.4362,48290.0
2016-10-19 12:55:00,49.86,49.89,49.83,49.85,36955.0,37.4437,37.4663,37.4212,37.4362,36955.0
2016-10-19 13:00:00,49.85,49.87,49.83,49.86,34610.0,37.4362,37.4512,37.4212,37.4437,34610.0
2016-10-19 13:05:00,49.87,49.87,49.83,49.86,15506.0,37.4512,37.4512,37.4212,37.4437,15506.0
2016-10-19 13:10:00,49.87,49.87,49.86,49.86,28685.0,37.4512,37.4512,37.4437,37.4437,28685.0
2016-10-19 13:15:00,49.86,49.9,49.86,49.9,32060.0,37.4437,37.4738,37.4437,37.4738,32060.0
2016-10-19 13:20:00,49.9,49.95,49.88,49.94,77911.0,37.4738,37.5113,37.4587,37.5038,77911.0
2016-10-19 13:25:00,49.95,49.96,49.91,49.95,67845.0,37.5113,37.5188,37.4813,37.5113,67845.0
2016-10-19 13:30:00,49.96,49.97,49.94,49.97,27242.0,37.5188,37.5263,37.5038,37.5263,27242.0
2016-10-19 13:35:00,49.96,49.99,49.96,49.98,41660.0,37.5188,37.5414,37.5188,37.5338,41660.0
2016-10-19 13:40:00,49.98,49.99,49.92,49.94,106615.0,37.5338,37.5414,37.4888,37.5038,106615.0
2016-10-19 13:45:00,49.94,49.95,49.88,49.9,236472.0,37.5038,37.5113,37.4587,37.4738,236472.0
2016-10-19 13:50:00,49.9,49.93,49.89,49.92,102883.0,37.4738,37.4963,37.4663,37.4888,102883.0
2016-10-19 13:55:00,49.93,49.93,49.9,49.91,73684.0,37.4963,37.4963,37.4738,37.4813,73684.0
2016-10-19 14:00:00,49.91,49.93,49.9,49.92,47152.0,37.4813,37.4963,37.4738,37.4888,47152.0
2016-10-19 14:05:00,49.93,49.95,49.9,49.91,100660.0,37.4963,37.5113,37.4738,37.4813,100660.0
2016-10-19 14:10:00,49.9,49.97,49.9,49.95,72911.0,37.4738,37.5263,37.4738,37.5113,72911.0
2016-10-19 14:15:00,49.95,50.06,49.95,50.01,191020.0,37.5113,37.5939,37.5113,37.5564,191020.0
2016-10-19 14:20:00,50.0,50.04,49.99,50.03,61499.0,37.5489,37.5789,37.5414,37.5714,61499.0
2016-10-19 14:25:00,50.03,50.07,50.01,50.02,129521.0,37.5714,37.6014,37.5564,37.5639,129521.0
2016-10-19 14:30:00,50.01,50.01,49.97,49.98,109248.0,37.5564,37.5564,37.5263,37.5338,109248.0
2016-10-19 14:35:00,49.98,50.01,49.97,49.99,67420.0,37.5338,37.5564,37.5263,37.5414,67420.0
2016-10-19 14:40:00,49.99,50.07,49.98,50.02,104514.0,37.5414,37.6014,37.5338,37.5639,104514.0
2016-10-19 14:45:00,50.02,50.03,49.98,50.02,64865.0,37.5639,37.5714,37.5338,37.5639,64865.0
2016-10-19 14:50:00,50.01,50.05,50.0,50.03,54102.0,37.5564,37.5864,37.5489,37.5714,54102.0
2016-10-19 14:55:00,50.04,50.06,50.03,50.04,46437.0,37.5789,37.5939,37.5714,37.5789,46437.0
2016-10-19 15:00:00,50.04,50.07,50.03,50.05,54235.0,37.5789,37.6014,37.5714,37.5864,54235.0
2016-10-19 15:05:00,50.06,50.06,50.03,50.05,53987.0,37.5939,37.5939,37.5714,37.5864,53987.0
2016-10-19 15:10:00,50.04,50.05,49.98,50.02,98968.0,37.5789,37.5864,37.5338,37.5639,98968.0
2016-10-19 15:15:00,50.02,50.03,50.0,50.02,74821.0,37.5639,37.5714,37.5489,37.5639,74821.0
2016-10-19 15:20:00,50.01,50.02,49.98,50.01,86559.0,37.5564,37.5639,37.5338,37.5564,86559.0
2016-10-19 15:25:00,50.01,50.01,49.98,49.98,75899.0,37.5564,37.5564,37.5338,37.5338,75899.0
2016-10-19 15:30:00,49.98,50.02,49.97,49.99,83677.0,37.5338,37.5639,37.5263,37.5414,83677.0
2016-10-19 15:35:00,49.98,49.99,49.94,49.95,82131.0,37.5338,37.5414,37.5038,37.5113,82131.0
2016-10-19 15:40:00,49.96,50.0,49.95,49.96,89117.0,37.5188,37.5489,37.5113,37.5188,89117.0
2016-10-19 15:45:00,49.97,49.99,49.92,49.94,133608.0,37.5263,37.5414,37.4888,37.5038,133608.0
2016-10-19 15:50:00,49.94,49.94,49.88,49.88,134204.0,37.5038,37.5038,37.4587,37.4587,134204.0
2016-10-19 15:55:00,49.88,49.9,49.86,49.89,304741.0,37.4587,37.4738,37.4437,37.4663,304741.0
2016-10-20 09:30:00,49.81,49.93,49.76,49.82,162356.0,37.4062,37.4963,37.3686,37.4137,162356.0
2016-10-20 09:35:00,49.81,49.94,49.77,49.9,270873.0,37.4062,37.5038,37.3761,37.4738,270873.0
2016-10-20 09:40:00,49.91,49.97,49.82,49.96,156108.0,37.4813,37.5263,37.4137,37.5188,156108.0
2016-10-20 09:45:00,49.97,50.25,49.95,50.2,273261.0,37.5263,37.7366,37.5113,37.6991,273261.0
2016-10-20 09:50:00,50.19,50.19,50.03,50.05,82939.0,37.6915,37.6915,37.5714,37.5864,82939.0
2016-10-20 09:55:00,50.05,50.16,50.05,50.14,90227.0,37.5864,37.669,37.5864,37.654,90227.0
2016-10-20 10:00:00,50.15,50.27,50.13,50.25,125706.0,37.6615,37.7516,37.6465,37.7366,125706.0
2016-10-20 10:05:00,50.25,50.3,50.16,50.19,277156.0,37.7366,37.7742,37.669,37.6915,277156.0
2016-10-20 10:10:00,50.19,50.19,50.11,50.16,75315.0,37.6915,37.6915,37.6315,37.669,75315.0
2016-10-20 10:15:00,50.16,50.21,50.14,50.16,52238.0,37.669,37.7066,37.654,37.669,52238.0
2016-10-20 10:20:00,50.16,50.28,50.16,50.28,64748.0,37.669,37.7591,37.669,37.7591,64748.0
2016-10-20 10:25:00,50.29,50.31,50.25,50.29,174087.0,37.7666,37.7817,37.7366,37.7666,174087.0
2016-10-20 10:30:00,50.29,50.32,50.28,50.29,237478.0,37.7666,37.7892,37.7591,37.7666,237478.0
2016-10-20 10:35:00,50.29,50.29,50.06,50.1,203868.0,37.7666,37.7666,37.5939,37.624,203868.0
2016-10-20 10:40:00,50.09,50.14,50.04,50.05,55096.0,37.6165,37.654,37.5789,37.5864,55096.0
2016-10-20 10:45:00,50.04,50.08,50.0,50.01,125508.0,37.5789,37.6089,37.5489,37.5564,125508.0
2016-10-20 10:50:00,50.01,50.04,50.0,50.01,94559.0,37.5564,37.5789,37.5489,37.5564,94559.0
2016-10-20 10:55:00,50.02,50.08,50.01,50.08,65367.0,37.5639,37.6089,37.5564,37.6089,65367.0
2016-10-20 11:00:00,50.08,50.09,50.03,50.04,51628.0,37.6089,37.6165,37.5714,37.5789,51628.0
2016-10-20 11:05:00,50.03,50.12,50.02,50.05,84640.0,37.5714,37.639,37.5639,37.5864,84640.0
2016-10-20 11:10:00,50.06,50.12,50.04,50.12,71514.0,37.5939,37.639,37.5789,37.639,71514.0
2016-10-20 11:15:00,50.12,50.18,50.1,50.14,110677.0,37.639,37.684,37.624,37.654,110677.0
2016-10-20 11:20:00,50.15,50.15,50.06,50.08,52987.0,37.6615,37.6615,37.5939,37.6089,52987.0
2016-10-20 11:25:00,50.07,50.21,50.06,50.21,63262.0,37.6014,37.7066,37.5939,37.7066,63262.0
2016-10-20 11:30:00,50.21,50.22,50.13,50.18,66788.0,37.7066,37.7141,37.6465,37.684,66788.0
2016-10-20 11:35:00,50.18,50.18,50.08,50.12,45120.0,37.684,37.684,37.6089,37.639,45120.0
2016-10-20 11:40:00,50.12,50.15,50.08,50.13,62081.0,37.639,37.6615,37.6089,37.6465,62081.0
2016-10-20 11:45:00,50.13,50.26,50.12,50.26,77566.0,37.6465,37.7441,37.639,37.7441,77566.0
2016-10-20 11:50:00,50.26,50.28,50.19,50.2,67034.0,37.7441,37.7591,37.6915,37.6991,67034.0
2016-10-20 11:55:00,50.2,50.28,50.18,50.28,60936.0,37.6991,37.7591,37.684,37.7591,60936.0
2016-10-20 12:00:00,50.28,50.36,50.25,50.36,88662.0,37.7591,37.8192,37.7366,37.8192,88662.0
2016-10-20 12:05:00,50.36,50.38,50.31,50.33,81729.0,37.8192,37.8342,37.7817,37.7967,81729.0
2016-10-20 12:10:00,50.33,50.42,50.32,50.4,96922.0,37.7967,37.8643,37.7892,37.8493,96922.0
2016-10-20 12:15:00,50.4,50.42,50.39,50.41,36792.0,37.8493,37.8643,37.8417,37.8568,36792.0
2016-10-20 12:20:00,50.41,50.41,50.34,50.35,51403.0,37.8568,37.8568,37.8042,37.8117,51403.0
2016-10-20 12:25:00,50.35,50.39,50.34,50.37,68421.0,37.8117,37.8417,37.8042,37.8267,68421.0
2016-10-20 12:30:00,50.37,50.39,50.36,50.39,53955.0,37.8267,37.8417,37.8192,37.8417,53955.0
2016-10-20 12:35:00,50.39,50.43,50.38,50.41,82630.0,37.8417,37.8718,37.8342,37.8568,82630.0
2016-10-20 12:40:00,50.42,50.48,50.42,50.46,86528.0,37.8643,37.9093,37.8643,37.8943,86528.0
2016-10-20 12:45:00,50.46,50.48,50.44,50.45,40235.0,37.8943,37.9093,37.8793,37.8868,40235.0
2016-10-20 12:50:00,50.45,50.46,50.44,50.45,73403.0,37.8868,37.8943,37.8793,37.8868,73403.0
2016-10-20 12:55:00,50.45,50.45,50.42,50.44,76271.0,37.8868,37.8868,37.8643,37.8793,76271.0
2016-10-20 13:00:00,50.44,50.44,50.4,50.42,55288.0,37.8793,37.8793,37.8493,37.8643,55288.0
2016-10-20 13:05:00,50.41,50.42,50.37,50.37,49663.0,37.8568,37.8643,37.8267,37.8267,49663.0
2016-10-20 13:10:00,50.38,50.38,50.26,50.28,42727.0,37.8342,37.8342,37.7441,37.7591,42727.0
2016-10-20 13:15:00,50.28,50.29,50.22,50.27,59369.0,37.7591,37.7666,37.7141,37.7516,59369.0
2016-10-20 13:20:00,50.26,50.27,50.23,50.24,31246.0,37.7441,37.7516,37.7216,37.7291,31246.0
2016-10-20 13:25:00,50.25,50.31,50.24,50.31,37815.0,37.7366,37.7817,37.7291,37.7817,37815.0
2016-10-20 13:30:00,50.3,50.37,50.3,50.34,53942.0,37.7742,37.8267,37.7742,37.8042,53942.0
2016-10-20 13:35:00,50.34,50.38,50.31,50.38,132718.0,37.8042,37.8342,37.7817,37.8342,132718.0
2016-10-20 13:40:00,50.38,50.38,50.31,50.34,45370.0,37.8342,37.8342,37.7817,37.8042,45370.0
2016-10-20 13:45:00,50.35,50.35,50.26,50.26,43230.0,37.8117,37.8117,37.7441,37.7441,43230.0
2016-10-20 13:50:00,50.26,50.29,50.22,50.26,156781.0,37.7441,37.7666,37.7141,37.7441,156781.0
2016-10-20 13:55:00,50.25,50.32,50.22,50.32,86330.0,37.7366,37.7892,37.7141,37.7892,86330.0
2016-10-20 14:00:00,50.32,50.36,50.31,50.34,56530.0,37.7892,37.8192,37.7817,37.8042,56530.0
2016-10-20 14:05:00,50.34,50.38,50.33,50.35,53405.0,37.8042,37.8342,37.7967,37.8117,53405.0
2016-10-20 14:10:00,50.35,50.36,50.31,50.34,52214.0,37.8117,37.8192,37.7817,37.8042,52214.0
2016-10-20 14:15:00,50.34,50.37,50.33,50.34,63126.0,37.8042,37.8267,37.7967,37.8042,63126.0
2016-10-20 14:20:00,50.34,50.36,50.3,50.3,49040.0,37.8042,37.8192,37.7742,37.7742,49040.0
2016-10-20 14:25:00,50.29,50.32,50.26,50.32,69429.0,37.7666,37.7892,37.7441,37.7892,69429.0
2016-10-20 14:30:00,50.31,50.32,50.27,50.3,52980.0,37.7817,37.7892,37.7516,37.7742,52980.0
2016-10-20 14:35:00,50.31,50.34,50.3,50.3,54261.0,37.7817,37.8042,37.7742,37.7742,54261.0
2016-10-20 14:40:00,50.31,50.32,50.27,50.28,59910.0,37.7817,37.7892,37.7516,37.7591,59910.0
2016-10-20 14:45:00,50.28,50.3,50.25,50.3,149101.0,37.7591,37.7742,37.7366,37.7742,149101.0
2016-10-20 14:50:00,50.29,50.3,50.23,50.25,209576.0,37.7666,37.7742,37.7216,37.7366,209576.0
2016-10-20 14:55:00,50.25,50.29,50.23,50.28,73044.0,37.7366,37.7666,37.7216,37.7591,73044.0
2016-10-20 15:00:00,50.28,50.29,50.27,50.29,60012.0,37.7591,37.7666,37.7516,37.7666,60012.0
2016-10-20 15:05:00,50.29,50.36,50.28,50.36,70839.0,37.7666,37.8192,37.7591,37.8192,70839.0
2016-10-20 15:10:00,50.35,50.37,50.32,50.34,100882.0,37.8117,37.8267,37.7892,37.8042,100882.0
2016-10-20 15:15:00,50.34,50.34,50.29,50.32,86026.0,37.8042,37.8042,37.7666,37.7892,86026.0
2016-10-20 15:20:00,50.32,50.35,50.31,50.35,106841.0,37.7892,37.8117,37.7817,37.8117,106841.0
2016-10-20 15:25:00,50.35,50.36,50.33,50.35,123806.0,37.8117,37.8192,37.7967,37.8117,123806.0
2016-10-20 15:30:00,50.34,50.35,50.33,50.35,123423.0,37.8042,37.8117,37.7967,37.8117,123423.0
2016-10-20 15:35:00,50.35,50.38,50.34,50.37,171338.0,37.8117,37.8342,37.8042,37.8267,171338.0
2016-10-20 15:40:00,50.36,50.38,50.35,50.38,113101.0,37.8192,37.8342,37.8117,37.8342,113101.0
2016-10-20 15:45:00,50.38,50.43,50.38,50.41,133839.0,37.8342,37.8718,37.8342,37.8568,133839.0
2016-10-20 15:50:00,50.42,50.43,50.41,50.41,164906.0,37.8643,37.8718,37.8568,37.8568,164906.0
2016-10-20 15:55:00,50.41,50.45,50.35,50.35,587249.0,37.8568,37.8868,37.8117,37.8117,587249.0
2016-10-21 09:30:00,50.11,50.13,49.88,49.99,665663.0,37.6315,37.6465,37.4587,37.5414,665663.0
2016-10-21 09:35:00,49.98,50.11,49.98,50.11,174386.0,37.5338,37.6315,37.5338,37.6315,174386.0
2016-10-21 09:40:00,50.1,50.16,50.08,50.08,82804.0,37.624,37.669,37.6089,37.6089,82804.0
2016-10-21 09:45:00,50.08,50.18,50.08,50.17,69532.0,37.6089,37.684,37.6089,37.6765,69532.0
2016-10-21 09:50:00,50.16,50.21,50.14,50.15,61857.0,37.669,37.7066,37.654,37.6615,61857.0
2016-10-21 09:55:00,50.15,50.25,50.14,50.16,133131.0,37.6615,37.7366,37.654,37.669,133131.0
2016-10-21 10:00:00,50.15,50.27,50.14,50.24,185117.0,37.6615,37.7516,37.654,37.7291,185117.0
2016-10-21 10:05:00,50.24,50.3,50.22,50.26,67548.0,37.7291,37.7742,37.7141,37.7441,67548.0
2016-10-21 10:10:00,50.26,50.43,50.24,50.41,121272.0,37.7441,37.8718,37.7291,37.8568,121272.0
2016-10-21 10:15:00,50.4,50.45,50.38,50.38,58010.0,37.8493,37.8868,37.8342,37.8342,58010.0
2016-10-21 10:20:00,50.38,50.43,50.32,50.34,141652.0,37.8342,37.8718,37.7892,37.8042,141652.0
2016-10-21 10:25:00,50.33,50.37,50.32,50.36,94835.0,37.7967,37.8267,37.7892,37.8192,94835.0
2016-10-21 10:30:00,50.36,50.4,50.34,50.4,78377.0,37.8192,37.8493,37.8042,37.8493,78377.0
2016-10-21 10:35:00,50.4,50.4,50.32,50.32,176077.0,37.8493,37.8493,37.7892,37.7892,176077.0
2016-10-21 10:40:00,50.33,50.33,50.18,50.22,83748.0,37.7967,37.7967,37.684,37.7141,83748.0
2016-10-21 10:45:00,50.22,50.26,50.19,50.26,60475.0,37.7141,37.7441,37.6915,37.7441,60475.0
2016-10-21 10:50:00,50.25,50.26,50.19,50.2,49859.0,37.7366,37.7441,37.6915,37.6991,49859.0
2016-10-21 10:55:00,50.21,50.22,50.16,50.18,90529.0,37.7066,37.7141,37.669,37.684,90529.0
2016-10-21 11:00:00,50.18,50.2,50.14,50.15,97969.0,37.684,37.6991,37.654,37.6615,97969.0
2016-10-21 11:05:00,50.15,50.17,50.14,50.15,45884.0,37.6615,37.6765,37.654,37.6615,45884.0
2016-10-21 11:10:00,50.15,50.29,50.14,50.23,97698.0,37.6615,37.7666,37.654,37.7216,97698.0
2016-10-21 11:15:00,50.22,50.23,50.16,50.2,47867.0,37.7141,37.7216,37.669,37.6991,47867.0
2016-10-21 11:20:00,50.2,50.23,50.19,50.22,33694.0,37.6991,37.7216,37.6915,37.7141,33694.0
2016-10-21 11:25:00,50.21,50.25,50.21,50.23,33014.0,37.7066,37.7366,37.7066,37.7216,33014.0
2016-10-21 11:30:00,50.23,50.25,50.2,50.21,63145.0,37.7216,37.7366,37.6991,37.7066,63145.0
2016-10-21 11:35:00,50.21,50.21,50.16,50.2,67989.0,37.7066,37.7066,37.669,37.6991,67989.0
2016-10-21 11:40:00,50.2,50.21,50.18,50.2,94720.0,37.6991,37.7066,37.684,37.6991,94720.0
2016-10-21 11:45:00,50.2,50.3,50.19,50.27,83406.0,37.6991,37.7742,37.6915,37.7516,83406.0
2016-10-21 11:50:00,50.26,50.28,50.15,50.17,83698.0,37.7441,37.7591,37.6615,37.6765,83698.0
2016-10-21 11:55:00,50.16,50.24,50.16,50.2,73771.0,37.669,37.7291,37.669,37.6991,73771.0
2016-10-21 12:00:00,50.21,50.22,50.14,50.14,36699.0,37.7066,37.7141,37.654,37.654,36699.0
2016-10-21 12:05:00,50.14,50.17,50.13,50.14,67009.0,37.654,37.6765,37.6465,37.654,67009.0
2016-10-21 12:10:00,50.14,50.17,50.13,50.15,59252.0,37.654,37.6765,37.6465,37.6615,59252.0
2016-10-21 12:15:00,50.15,50.16,50.1,50.15,94171.0,37.6615,37.669,37.624,37.6615,94171.0
2016-10-21 12:20:00,50.14,50.19,50.13,50.15,93365.0,37.654,37.6915,37.6465,37.6615,93365.0
2016-10-21 12:25:00,50.15,50.15,50.05,50.06,37871.0,37.6615,37.6615,37.5864,37.5939,37871.0
2016-10-21 12:30:00,50.05,50.06,50.02,50.04,49871.0,37.5864,37.5939,37.5639,37.5789,49871.0
2016-10-21 12:35:00,50.04,50.07,50.02,50.04,80601.0,37.5789,37.6014,37.5639,37.5789,80601.0
2016-10-21 12:40:00,50.04,50.05,50.0,50.0,59674.0,37.5789,37.5864,37.5489,37.5489,59674.0
2016-10-21 12:45:00,50.0,50.02,49.96,50.01,69634.0,37.5489,37.5639,37.5188,37.5564,69634.0
2016-10-21 12:50:00,50.01,50.02,49.92,49.96,83173.0,37.5564,37.5639,37.4888,37.5188,83173.0
2016-10-21 12:55:00,49.96,50.01,49.95,50.0,39559.0,37.5188,37.5564,37.5113,37.5489,39559.0
2016-10-21 13:00:00,50.01,50.01,49.95,49.96,86783.0,37.5564,37.5564,37.5113,37.5188,86783.0
2016-10-21 13:05:00,49.96,50.01,49.95,50.0,80673.0,37.5188,37.5564,37.5113,37.5489,80673.0
2016-10-21 13:10:00,50.0,50.0,49.92,49.92,54606.0,37.5489,37.5489,37.4888,37.4888,54606.0
2016-10-21 13:15:00,49.93,49.95,49.91,49.93,42935.0,37.4963,37.5113,37.4813,37.4963,42935.0
2016-10-21 13:20:00,49.91,49.94,49.9,49.91,61016.0,37.4813,37.5038,37.4738,37.4813,61016.0
2016-10-21 13:25:00,49.9,49.98,49.88,49.96,107041.0,37.4738,37.5338,37.4587,37.5188,107041.0
2016-10-21 13:30:00,49.96,50.0,49.93,49.95,70898.0,37.5188,37.5489,37.4963,37.5113,70898.0
2016-10-21 13:35:00,49.95,50.01,49.92,50.0,66391.0,37.5113,37.5564,37.4888,37.5489,66391.0
2016-10-21 13:40:00,50.0,50.03,49.98,50.03,48685.0,37.5489,37.5714,37.5338,37.5714,48685.0
2016-10-21 13:45:00,50.03,50.07,50.01,50.06,66155.0,37.5714,37.6014,37.5564,37.5939,66155.0
2016-10-21 13:50:00,50.06,50.06,50.02,50.03,58100.0,37.5939,37.5939,37.5639,37.5714,58100.0
2016-10-21 13:55:00,50.02,50.03,49.99,50.0,47813.0,37.5639,37.5714,37.5414,37.5489,47813.0
2016-10-21 14:00:00,50.01,50.02,49.97,49.98,33106.0,37.5564,37.5639,37.5263,37.5338,33106.0
2016-10-21 14:05:00,49.98,50.0,49.96,49.98,42001.0,37.5338,37.5489,37.5188,37.5338,42001.0
2016-10-21 14:10:00,49.97,50.0,49.96,50.0,35092.0,37.5263,37.5489,37.5188,37.5489,35092.0
2016-10-21 14:15:00,50.0,50.22,49.99,50.1,565088.0,37.5489,37.7141,37.5414,37.624,565088.0
2016-10-21 14:20:00,50.11,50.18,49.97,49.99,204110.0,37.6315,37.684,37.5263,37.5414,204110.0
2016-10-21 14:25:00,50.0,50.03,49.99,50.02,56306.0,37.5489,37.5714,37.5414,37.5639,56306.0
2016-10-21 14:30:00,50.02,50.04,50.0,50.01,33797.0,37.5639,37.5789,37.5489,37.5564,33797.0
2016-10-21 14:35:00,50.01,50.04,50.0,50.03,83596.0,37.5564,37.5789,37.5489,37.5714,83596.0
2016-10-21 14:40:00,50.04,50.05,50.01,50.02,108600.0,37.5789,37.5864,37.5564,37.5639,108600.0
2016-10-21 14:45:00,50.02,50.03,50.0,50.01,96072.0,37.5639,37.5714,37.5489,37.5564,96072.0
2016-10-21 14:50:00,50.01,50.04,49.99,50.04,119733.0,37.5564,37.5789,37.5414,37.5789,119733.0
2016-10-21 14:55:00,50.04,50.09,50.04,50.09,38421.0,37.5789,37.6165,37.5789,37.6165,38421.0
2016-10-21 15:00:00,50.09,50.11,50.05,50.06,73499.0,37.6165,37.6315,37.5864,37.5939,73499.0
2016-10-21 15:05:00,50.06,50.11,50.06,50.08,65705.0,37.5939,37.6315,37.5939,37.6089,65705.0
2016-10-21 15:10:00,50.08,50.13,50.07,50.13,108787.0,37.6089,37.6465,37.6014,37.6465,108787.0
2016-10-21 15:15:00,50.13,50.15,50.08,50.09,65196.0,37.6465,37.6615,37.6089,37.6165,65196.0
2016-10-21 15:20:00,50.08,50.11,50.04,50.09,87814.0,37.6089,37.6315,37.5789,37.6165,87814.0
2016-10-21 15:25:00,50.09,50.1,50.04,50.04,55522.0,37.6165,37.624,37.5789,37.5789,55522.0
2016-10-21 15:30:00,50.04,50.07,50.02,50.02,72892.0,37.5789,37.6014,37.5639,37.5639,72892.0
2016-10-21 15:35:00,50.03,50.06,50.0,50.04,91070.0,37.5714,37.5939,37.5489,37.5789,91070.0
2016-10-21 15:40:00,50.04,50.06,50.01,50.05,98199.0,37.5789,37.5939,37.5564,37.5864,98199.0
2016-10-21 15:45:00,50.04,50.09,50.03,50.08,113370.0,37.5789,37.6165,37.5714,37.6089,113370.0
2016-10-21 15:50:00,50.08,50.08,50.02,50.05,160191.0,37.6089,37.6089,37.5639,37.5864,160191.0
2016-10-21 15:55:00,50.05,50.07,50.01,50.02,494915.0,37.5864,37.6014,37.5564,37.5639,494915.0
2016-10-24 09:30:00,50.08,50.17,49.92,49.98,222069.0,37.6089,37.6765,37.4888,37.5338,222069.0
2016-10-24 09:35:00,49.94,50.0,49.85,49.86,138960.0,37.5038,37.5489,37.4362,37.4437,138960.0
2016-10-24 09:40:00,49.86,49.89,49.82,49.85,80156.0,37.4437,37.4663,37.4137,37.4362,80156.0
2016-10-24 09:45:00,49.86,49.89,49.77,49.78,110220.0,37.4437,37.4663,37.3761,37.3836,110220.0
2016-10-24 09:50:00,49.78,49.87,49.78,49.83,91256.0,37.3836,37.4512,37.3836,37.4212,91256.0
2016-10-24 09:55:00,49.83,49.85,49.7,49.71,147325.0,37.4212,37.4362,37.3236,37.3311,147325.0
2016-10-24 10:00:00,49.71,49.71,49.55,49.62,240108.0,37.3311,37.3311,37.2109,37.2635,240108.0
2016-10-24 10:05:00,49.61,49.7,49.61,49.66,77213.0,37.256,37.3236,37.256,37.2935,77213.0
2016-10-24 10:10:00,49.66,49.71,49.62,49.63,91259.0,37.2935,37.3311,37.2635,37.271,91259.0
2016-10-24 10:15:00,49.63,49.73,49.63,49.73,75830.0,37.271,37.3461,37.271,37.3461,75830.0
2016-10-24 10:20:00,49.72,49.8,49.62,49.63,260080.0,37.3386,37.3987,37.2635,37.271,260080.0
2016-10-24 10:25:00,49.64,49.66,49.57,49.6,187493.0,37.2785,37.2935,37.2259,37.2485,187493.0
2016-10-24 10:30:00,49.59,49.62,49.46,49.55,243295.0,37.241,37.2635,37.1433,37.2109,243295.0
2016-10-24 10:35:00,49.56,49.63,49.56,49.62,82850.0,37.2184,37.271,37.2184,37.2635,82850.0
2016-10-24 10:40:00,49.62,49.7,49.62,49.69,94597.0,37.2635,37.3236,37.2635,37.3161,94597.0
2016-10-24 10:45:00,49.69,49.74,49.68,49.73,79350.0,37.3161,37.3536,37.3086,37.3461,79350.0
2016-10-24 10:50:00,49.73,49.74,49.67,49.73,75678.0,37.3461,37.3536,37.301,37.3461,75678.0
2016-10-24 10:55:00,49.73,49.74,49.62,49.62,98042.0,37.3461,37.3536,37.2635,37.2635,98042.0
2016-10-24 11:00:00,49.62,49.66,49.6,49.61,142474.0,37.2635,37.2935,37.2485,37.256,142474.0
2016-10-24 11:05:00,49.62,49.65,49.6,49.62,65722.0,37.2635,37.286,37.2485,37.2635,65722.0
2016-10-24 11:10:00,49.61,49.66,49.61,49.66,69968.0,37.256,37.2935,37.256,37.2935,69968.0
2016-10-24 11:15:00,49.66,49.66,49.6,49.6,93782.0,37.2935,37.2935,37.2485,37.2485,93782.0
2016-10-24 11:20:00,49.6,49.6,49.57,49.59,73995.0,37.2485,37.2485,37.2259,37.241,73995.0
2016-10-24 11:25:00,49.59,49.6,49.57,49.6,65338.0,37.241,37.2485,37.2259,37.2485,65338.0
2016-10-24 11:30:00,49.59,49.61,49.51,49.52,163746.0,37.241,37.256,37.1809,37.1884,163746.0
2016-10-24 11:35:00,49.52,49.55,49.47,49.48,163607.0,37.1884,37.2109,37.1508,37.1584,163607.0
2016-10-24 11:40:00,49.47,49.48,49.3,49.33,300891.0,37.1508,37.1584,37.0232,37.0457,300891.0
2016-10-24 11:45:00,49.32,49.33,49.23,49.31,211513.0,37.0382,37.0457,36.9706,37.0307,211513.0
2016-10-24 11:50:00,49.31,49.33,49.29,49.33,154061.0,37.0307,37.0457,37.0157,37.0457,154061.0
2016-10-24 11:55:00,49.33,49.45,49.32,49.45,137480.0,37.0457,37.1358,37.0382,37.1358,137480.0
2016-10-24 12:00:00,49.45,49.49,49.43,49.48,121517.0,37.1358,37.1659,37.1208,37.1584,121517.0
2016-10-24 12:05:00,49.47,49.5,49.44,49.47,96783.0,37.1508,37.1734,37.1283,37.1508,96783.0
2016-10-24 12:10:00,49.46,49.47,49.42,49.43,146614.0,37.1433,37.1508,37.1133,37.1208,146614.0
2016-10-24 12:15:00,49.42,49.43,49.35,49.38,142394.0,37.1133,37.1208,37.0607,37.0833,142394.0
2016-10-24 12:20:00,49.38,49.39,49.34,49.34,71710.0,37.0833,37.0908,37.0532,37.0532,71710.0
2016-10-24 12:25:00,49.34,49.38,49.33,49.35,72839.0,37.0532,37.0833,37.0457,37.0607,72839.0
2016-10-24 12:30:00,49.35,49.37,49.34,49.37,64981.0,37.0607,37.0757,37.0532,37.0757,64981.0
2016-10-24 12:35:00,49.37,49.37,49.31,49.33,85939.0,37.0757,37.0757,37.0307,37.0457,85939.0
2016-10-24 12:40:00,49.32,49.33,49.29,49.3,130839.0,37.0382,37.0457,37.0157,37.0232,130839.0
2016-10-24 12:45:00,49.3,49.3,49.27,49.27,129180.0,37.0232,37.0232,37.0006,37.0006,129180.0
2016-10-24 12:50:00,49.27,49.28,49.25,49.28,88004.0,37.0006,37.0082,36.9856,37.0082,88004.0
2016-10-24 12:55:00,49.27,49.28,49.22,49.28,174667.0,37.0006,37.0082,36.9631,37.0082,174667.0
2016-10-24 13:00:00,49.27,49.28,49.23,49.25,60743.0,37.0006,37.0082,36.9706,36.9856,60743.0
2016-10-24 13:05:00,49.24,49.25,49.19,49.22,192641.0,36.9781,36.9856,36.9406,36.9631,192641.0
2016-10-24 13:10:00,49.21,49.23,49.21,49.21,69794.0,36.9556,36.9706,36.9556,36.9556,69794.0
2016-10-24 13:15:00,49.21,49.22,49.18,49.2,225498.0,36.9556,36.9631,36.9331,36.9481,225498.0
2016-10-24 13:20:00,49.21,49.25,49.19,49.25,218029.0,36.9556,36.9856,36.9406,36.9856,218029.0
2016-10-24 13:25:00,49.24,49.25,49.23,49.23,68190.0,36.9781,36.9856,36.9706,36.9706,68190.0
2016-10-24 13:30:00,49.24,49.28,49.22,49.25,216594.0,36.9781,37.0082,36.9631,36.9856,216594.0
2016-10-24 13:35:00,49.24,49.25,49.23,49.23,52458.0,36.9781,36.9856,36.9706,36.9706,52458.0
2016-10-24 13:40:00,49.23,49.26,49.23,49.26,111208.0,36.9706,36.9931,36.9706,36.9931,111208.0
2016-10-24 13:45:00,49.25,49.29,49.23,49.24,113270.0,36.9856,37.0157,36.9706,36.9781,113270.0
2016-10-24 13:50:00,49.25,49.34,49.24,49.34,96295.0,36.9856,37.0532,36.9781,37.0532,96295.0
2016-10-24 13:55:00,49.33,49.36,49.22,49.22,125278.0,37.0457,37.0682,36.9631,36.9631,125278.0
2016-10-24 14:00:00,49.23,49.24,49.15,49.15,161654.0,36.9706,36.9781,36.9105,36.9105,161654.0
2016-10-24 14:05:00,49.16,49.16,49.07,49.07,277032.0,36.918,36.918,36.8505,36.8505,277032.0
2016-10-24 14:10:00,49.08,49.19,49.07,49.09,161646.0,36.858,36.9406,36.8505,36.8655,161646.0
2016-10-24 14:15:00,49.09,49.11,49.04,49.09,133474.0,36.8655,36.8805,36.8279,36.8655,133474.0
2016-10-24 14:20:00,49.08,49.15,49.08,49.15,87369.0,36.858,36.9105,36.858,36.9105,87369.0
2016-10-24 14:25:00,49.15,49.15,49.09,49.1,40899.0,36.9105,36.9105,36.8655,36.873,40899.0
2016-10-24 14:30:00,49.09,49.12,49.09,49.1,78509.0,36.8655,36.888,36.8655,36.873,78509.0
2016-10-24 14:35:00,49.11,49.17,49.1,49.12,113436.0,36.8805,36.9256,36.873,36.888,113436.0
2016-10-24 14:40:00,49.12,49.18,49.11,49.14,151459.0,36.888,36.9331,36.8805,36.903,151459.0
2016-10-24 14:45:00,49.14,49.16,49.13,49.14,85789.0,36.903,36.918,36.8955,36.903,85789.0
2016-10-24 14:50:00,49.13,49.16,49.11,49.13,115773.0,36.8955,36.918,36.8805,36.8955,115773.0
2016-10-24 14:55:00,49.13,49.17,49.11,49.15,94775.0,36.8955,36.9256,36.8805,36.9105,94775.0
2016-10-24 15:00:00,49.15,49.16,49.13,49.15,106712.0,36.9105,36.918,36.8955,36.9105,106712.0
2016-10-24 15:05:00,49.15,49.16,49.09,49.15,110978.0,36.9105,36.918,36.8655,36.9105,110978.0
2016-10-24 15:10:00,49.16,49.19,49.14,49.18,81476.0,36.918,36.9406,36.903,36.9331,81476.0
2016-10-24 15:15:00,49.18,49.24,49.18,49.21,98356.0,36.9331,36.9781,36.9331,36.9556,98356.0
2016-10-24 15:20:00,49.21,49.23,49.18,49.19,85848.0,36.9556,36.9706,36.9331,36.9406,85848.0
2016-10-24 15:25:00,49.18,49.21,49.14,49.15,184562.0,36.9331,36.9556,36.903,36.9105,184562.0
2016-10-24 15:30:00,49.15,49.19,49.14,49.15,178947.0,36.9105,36.9406,36.903,36.9105,178947.0
2016-10-24 15:35:00,49.15,49.16,49.12,49.15,166302.0,36.9105,36.918,36.888,36.9105,166302.0
2016-10-24 15:40:00,49.15,49.16,49.12,49.16,152397.0,36.9105,36.918,36.888,36.918,152397.0
2016-10-24 15:45:00,49.17,49.2,49.16,49.17,223005.0,36.9256,36.9481,36.918,36.9256,223005.0
2016-10-24 15:50:00,49.16,49.18,49.14,49.18,290010.0,36.918,36.9331,36.903,36.9331,290010.0
2016-10-24 15:55:00,49.18,49.25,49.17,49.22,605157.0,36.9331,36.9856,36.9256,36.9631,605157.0
2016-10-25 09:30:00,49.22,49.27,49.09,49.11,207930.0,36.9631,37.0006,36.8655,36.8805,207930.0
2016-10-25 09:35:00,49.13,49.23,49.03,49.18,134588.0,36.8955,36.9706,36.8204,36.9331,134588.0
2016-10-25 09:40:00,49.19,49.43,49.17,49.41,176204.0,36.9406,37.1208,36.9256,37.1058,176204.0
2016-10-25 09:45:00,49.4,49.47,49.37,49.41,282085.0,37.0983,37.1508,37.0757,37.1058,282085.0
2016-10-25 09:50:00,49.41,49.47,49.39,49.44,117824.0,37.1058,37.1508,37.0908,37.1283,117824.0
2016-10-25 09:55:00,49.45,49.7,49.43,49.66,259838.0,37.1358,37.3236,37.1208,37.2935,259838.0
2016-10-25 10:00:00,49.66,49.7,49.58,49.63,139677.0,37.2935,37.3236,37.2335,37.271,139677.0
2016-10-25 10:05:00,49.64,49.8,49.64,49.76,226662.0,37.2785,37.3987,37.2785,37.3686,226662.0
2016-10-25 10:10:00,49.76,49.77,49.68,49.74,128726.0,37.3686,37.3761,37.3086,37.3536,128726.0
2016-10-25 10:15:00,49.74,49.9,49.72,49.89,190527.0,37.3536,37.4738,37.3386,37.4663,190527.0
2016-10-25 10:20:00,49.88,49.95,49.88,49.94,191911.0,37.4587,37.5113,37.4587,37.5038,191911.0
2016-10-25 10:25:00,49.95,50.13,49.93,50.05,233769.0,37.5113,37.6465,37.4963,37.5864,233769.0
2016-10-25 10:30:00,50.04,50.05,49.93,49.98,178325.0,37.5789,37.5864,37.4963,37.5338,178325.0
2016-10-25 10:35:00,49.98,49.99,49.88,49.88,99362.0,37.5338,37.5414,37.4587,37.4587,99362.0
2016-10-25 10:40:00,49.88,49.88,49.75,49.79,160479.0,37.4587,37.4587,37.3611,37.3912,160479.0
2016-10-25 10:45:00,49.8,49.85,49.72,49.74,104051.0,37.3987,37.4362,37.3386,37.3536,104051.0
2016-10-25 10:50:00,49.74,49.83,49.73,49.81,107920.0,37.3536,37.4212,37.3461,37.4062,107920.0
2016-10-25 10:55:00,49.82,49.87,49.77,49.81,90953.0,37.4137,37.4512,37.3761,37.4062,90953.0
2016-10-25 11:00:00,49.81,49.92,49.78,49.87,131753.0,37.4062,37.4888,37.3836,37.4512,131753.0
2016-10-25 11:05:00,49.87,49.93,49.85,49.9,104549.0,37.4512,37.4963,37.4362,37.4738,104549.0
2016-10-25 11:10:00,49.9,49.92,49.85,49.88,302681.0,37.4738,37.4888,37.4362,37.4587,302681.0
2016-10-25 11:15:00,49.87,49.88,49.79,49.8,87896.0,37.4512,37.4587,37.3912,37.3987,87896.0
2016-10-25 11:20:00,49.8,49.8,49.76,49.8,100618.0,37.3987,37.3987,37.3686,37.3987,100618.0
2016-10-25 11:25:00,49.79,49.87,49.79,49.87,106718.0,37.3912,37.4512,37.3912,37.4512,106718.0
2016-10-25 11:30:00,49.87,49.9,49.82,49.83,85036.0,37.4512,37.4738,37.4137,37.4212,85036.0
2016-10-25 11:35:00,49.82,49.9,49.82,49.9,59789.0,37.4137,37.4738,37.4137,37.4738,59789.0
2016-10-25 11:40:00,49.9,50.02,49.86,49.98,283601.0,37.4738,37.5639,37.4437,37.5338,283601.0
2016-10-25 11:45:00,49.98,49.98,49.95,49.96,76985.0,37.5338,37.5338,37.5113,37.5188,76985.0
2016-10-25 11:50:00,49.96,50.04,49.95,50.01,124130.0,37.5188,37.5789,37.5113,37.5564,124130.0
2016-10-25 11:55:00,50.01,50.03,49.94,49.95,54007.0,37.5564,37.5714,37.5038,37.5113,54007.0
2016-10-25 12:00:00,49.94,50.02,49.9,50.02,65535.0,37.5038,37.5639,37.4738,37.5639,65535.0
2016-10-25 12:05:00,50.02,50.04,49.92,49.96,110334.0,37.5639,37.5789,37.4888,37.5188,110334.0
2016-10-25 12:10:00,49.96,49.97,49.93,49.94,39653.0,37.5188,37.5263,37.4963,37.5038,39653.0
2016-10-25 12:15:00,49.93,49.93,49.82,49.84,40415.0,37.4963,37.4963,37.4137,37.4287,40415.0
2016-10-25 12:20:00,49.84,49.87,49.83,49.85,59698.0,37.4287,37.4512,37.4212,37.4362,59698.0
2016-10-25 12:25:00,49.86,49.86,49.8,49.81,109252.0,37.4437,37.4437,37.3987,37.4062,109252.0
2016-10-25 12:30:00,49.81,49.83,49.78,49.8,59284.0,37.4062,37.4212,37.3836,37.3987,59284.0
2016-10-25 12:35:00,49.8,49.81,49.75,49.8,45344.0,37.3987,37.4062,37.3611,37.3987,45344.0
2016-10-25 12:40:00,49.8,49.8,49.73,49.75,41922.0,37.3987,37.3987,37.3461,37.3611,41922.0
2016-10-25 12:45:00,49.74,49.76,49.72,49.74,43558.0,37.3536,37.3686,37.3386,37.3536,43558.0
2016-10-25 12:50:00,49.74,49.76,49.72,49.73,52087.0,37.3536,37.3686,37.3386,37.3461,52087.0
2016-10-25 12:55:00,49.73,49.75,49.71,49.74,32010.0,37.3461,37.3611,37.3311,37.3536,32010.0
2016-10-25 13:00:00,49.73,49.76,49.72,49.76,44293.0,37.3461,37.3686,37.3386,37.3686,44293.0
2016-10-25 13:05:00,49.75,49.75,49.71,49.73,42867.0,37.3611,37.3611,37.3311,37.3461,42867.0
2016-10-25 13:10:00,49.73,49.75,49.72,49.75,37402.0,37.3461,37.3611,37.3386,37.3611,37402.0
2016-10-25 13:15:00,49.75,49.76,49.73,49.76,64866.0,37.3611,37.3686,37.3461,37.3686,64866.0
2016-10-25 13:20:00,49.75,49.76,49.7,49.7,59261.0,37.3611,37.3686,37.3236,37.3236,59261.0
2016-10-25 13:25:00,49.71,49.75,49.7,49.75,56752.0,37.3311,37.3611,37.3236,37.3611,56752.0
2016-10-25 13:30:00,49.75,49.79,49.74,49.79,74703.0,37.3611,37.3912,37.3536,37.3912,74703.0
2016-10-25 13:35:00,49.79,49.82,49.77,49.79,54986.0,37.3912,37.4137,37.3761,37.3912,54986.0
2016-10-25 13:40:00,49.8,49.81,49.75,49.81,127175.0,37.3987,37.4062,37.3611,37.4062,127175.0
2016-10-25 13:45:00,49.8,49.82,49.79,49.8,66342.0,37.3987,37.4137,37.3912,37.3987,66342.0
2016-10-25 13:50:00,49.8,49.86,49.8,49.81,100797.0,37.3987,37.4437,37.3987,37.4062,100797.0
2016-10-25 13:55:00,49.8,49.82,49.79,49.8,49127.0,37.3987,37.4137,37.3912,37.3987,49127.0
2016-10-25 14:00:00,49.8,49.81,49.75,49.76,56622.0,37.3987,37.4062,37.3611,37.3686,56622.0
2016-10-25 14:05:00,49.76,49.76,49.71,49.73,83099.0,37.3686,37.3686,37.3311,37.3461,83099.0
2016-10-25 14:10:00,49.72,49.75,49.72,49.75,42954.0,37.3386,37.3611,37.3386,37.3611,42954.0
2016-10-25 14:15:00,49.75,49.75,49.74,49.75,23230.0,37.3611,37.3611,37.3536,37.3611,23230.0
2016-10-25 14:20:00,49.75,49.75,49.7,49.7,81692.0,37.3611,37.3611,37.3236,37.3236,81692.0
2016-10-25 14:25:00,49.7,49.71,49.66,49.67,67440.0,37.3236,37.3311,37.2935,37.301,67440.0
2016-10-25 14:30:00,49.66,49.67,49.64,49.65,95489.0,37.2935,37.301,37.2785,37.286,95489.0
2016-10-25 14:35:00,49.65,49.68,49.61,49.68,97652.0,37.286,37.3086,37.256,37.3086,97652.0
2016-10-25 14:40:00,49.68,49.71,49.65,49.67,77523.0,37.3086,37.3311,37.286,37.301,77523.0
2016-10-25 14:45:00,49.68,49.69,49.67,49.69,35856.0,37.3086,37.3161,37.301,37.3161,35856.0
2016-10-25 14:50:00,49.69,49.69,49.58,49.58,139489.0,37.3161,37.3161,37.2335,37.2335,139489.0
2016-10-25 14:55:00,49.58,49.59,49.53,49.53,114945.0,37.2335,37.241,37.1959,37.1959,114945.0
2016-10-25 15:00:00,49.53,49.57,49.52,49.54,71837.0,37.1959,37.2259,37.1884,37.2034,71837.0
2016-10-25 15:05:00,49.55,49.6,49.54,49.59,112149.0,37.2109,37.2485,37.2034,37.241,112149.0
2016-10-25 15:10:00,49.59,49.6,49.48,49.49,186804.0,37.241,37.2485,37.1584,37.1659,186804.0
2016-10-25 15:15:00,49.5,49.54,49.49,49.54,103441.0,37.1734,37.2034,37.1659,37.2034,103441.0
2016-10-25 15:20:00,49.53,49.62,49.52,49.61,72768.0,37.1959,37.2635,37.1884,37.256,72768.0
2016-10-25 15:25:00,49.61,49.65,49.6,49.62,128342.0,37.256,37.286,37.2485,37.2635,128342.0
2016-10-25 15:30:00,49.61,49.63,49.6,49.62,99066.0,37.256,37.271,37.2485,37.2635,99066.0
2016-10-25 15:35:00,49.61,49.63,49.58,49.63,109144.0,37.256,37.271,37.2335,37.271,109144.0
2016-10-25 15:40:00,49.63,49.63,49.59,49.61,163994.0,37.271,37.271,37.241,37.256,163994.0
2016-10-25 15:45:00,49.6,49.61,49.54,49.61,192673.0,37.2485,37.256,37.2034,37.256,192673.0
2016-10-25 15:50:00,49.61,49.61,49.54,49.58,199409.0,37.256,37.256,37.2034,37.2335,199409.0
2016-10-25 15:55:00,49.57,49.61,49.52,49.56,386606.0,37.2259,37.256,37.1884,37.2184,386606.0
2016-10-26 09:30:00,49.58,49.74,49.47,49.64,220877.0,37.2335,37.3536,37.1508,37.2785,220877.0
2016-10-26 09:35:00,49.61,49.65,49.5,49.51,109049.0,37.256,37.286,37.1734,37.1809,109049.0
2016-10-26 09:40:00,49.52,49.53,49.35,49.52,110936.0,37.1884,37.1959,37.0607,37.1884,110936.0
2016-10-26 09:45:00,49.49,49.61,49.46,49.61,134286.0,37.1659,37.256,37.1433,37.256,134286.0
2016-10-26 09:50:00,49.6,49.69,49.58,49.64,161576.0,37.2485,37.3161,37.2335,37.2785,161576.0
2016-10-26 09:55:00,49.65,49.66,49.51,49.57,58031.0,37.286,37.2935,37.1809,37.2259,58031.0
2016-10-26 10:00:00,49.57,49.57,49.5,49.57,52456.0,37.2259,37.2259,37.1734,37.2259,52456.0
2016-10-26 10:05:00,49.57,49.64,49.51,49.55,72107.0,37.2259,37.2785,37.1809,37.2109,72107.0
2016-10-26 10:10:00,49.55,49.58,49.51,49.52,66026.0,37.2109,37.2335,37.1809,37.1884,66026.0
2016-10-26 10:15:00,49.51,49.54,49.39,49.43,71087.0,37.1809,37.2034,37.0908,37.1208,71087.0
2016-10-26 10:20:00,49.44,49.46,49.34,49.38,82213.0,37.1283,37.1433,37.0532,37.0833,82213.0
2016-10-26 10:25:00,49.37,49.42,49.36,49.4,96205.0,37.0757,37.1133,37.0682,37.0983,96205.0
2016-10-26 10:30:00,49.41,49.49,49.4,49.45,138323.0,37.1058,37.1659,37.0983,37.1358,138323.0
2016-10-26 10:35:00,49.44,49.54,49.43,49.48,78108.0,37.1283,37.2034,37.1208,37.1584,78108.0
2016-10-26 10:40:00,49.48,49.49,49.43,49.43,42537.0,37.1584,37.1659,37.1208,37.1208,42537.0
2016-10-26 10:45:00,49.43,49.43,49.35,49.41,51608.0,37.1208,37.1208,37.0607,37.1058,51608.0
2016-10-26 10:50:00,49.41,49.53,49.4,49.53,87303.0,37.1058,37.1959,37.0983,37.1959,87303.0
2016-10-26 10:55:00,49.53,49.68,49.5,49.68,111560.0,37.1959,37.3086,37.1734,37.3086,111560.0
2016-10-26 11:00:00,49.68,49.72,49.65,49.67,92930.0,37.3086,37.3386,37.286,37.301,92930.0
2016-10-26 11:05:00,49.67,49.69,49.61,49.64,81944.0,37.301,37.3161,37.256,37.2785,81944.0
2016-10-26 11:10:00,49.64,49.72,49.63,49.7,68750.0,37.2785,37.3386,37.271,37.3236,68750.0
2016-10-26 11:15:00,49.71,49.76,49.7,49.72,75985.0,37.3311,37.3686,37.3236,37.3386,75985.0
2016-10-26 11:20:00,49.72,49.73,49.67,49.68,44268.0,37.3386,37.3461,37.301,37.3086,44268.0
2016-10-26 11:25:00,49.68,49.76,49.65,49.66,128153.0,37.3086,37.3686,37.286,37.2935,128153.0
2016-10-26 11:30:00,49.65,49.69,49.57,49.58,62922.0,37.286,37.3161,37.2259,37.2335,62922.0
2016-10-26 11:35:00,49.58,49.59,49.53,49.56,55644.0,37.2335,37.241,37.1959,37.2184,55644.0
2016-10-26 11:40:00,49.56,49.61,49.55,49.57,48145.0,37.2184,37.256,37.2109,37.2259,48145.0
2016-10-26 11:45:00,49.56,49.57,49.47,49.48,128283.0,37.2184,37.2259,37.1508,37.1584,128283.0
2016-10-26 11:50:00,49.48,49.55,49.48,49.54,89555.0,37.1584,37.2109,37.1584,37.2034,89555.0
2016-10-26 11:55:00,49.54,49.58,49.51,49.52,46588.0,37.2034,37.2335,37.1809,37.1884,46588.0
2016-10-26 12:00:00,49.51,49.56,49.51,49.53,32995.0,37.1809,37.2184,37.1809,37.1959,32995.0
2016-10-26 12:05:00,49.53,49.54,49.49,49.49,39891.0,37.1959,37.2034,37.1659,37.1659,39891.0
2016-10-26 12:10:00,49.49,49.51,49.44,49.46,172076.0,37.1659,37.1809,37.1283,37.1433,172076.0
2016-10-26 12:15:00,49.46,49.5,49.44,49.49,75527.0,37.1433,37.1734,37.1283,37.1659,75527.0
2016-10-26 12:20:00,49.48,49.51,49.41,49.42,45190.0,37.1584,37.1809,37.1058,37.1133,45190.0
2016-10-26 12:25:00,49.43,49.47,49.4,49.4,28883.0,37.1208,37.1508,37.0983,37.0983,28883.0
2016-10-26 12:30:00,49.41,49.41,49.35,49.39,39686.0,37.1058,37.1058,37.0607,37.0908,39686.0
2016-10-26 12:35:00,49.38,49.42,49.36,49.37,55346.0,37.0833,37.1133,37.0682,37.0757,55346.0
2016-10-26 12:40:00,49.37,49.42,49.36,49.38,64518.0,37.0757,37.1133,37.0682,37.0833,64518.0
2016-10-26 12:45:00,49.38,49.4,49.36,49.39,34683.0,37.0833,37.0983,37.0682,37.0908,34683.0
2016-10-26 12:50:00,49.39,49.43,49.39,49.4,44544.0,37.0908,37.1208,37.0908,37.0983,44544.0
2016-10-26 12:55:00,49.39,49.4,49.34,49.34,70113.0,37.0908,37.0983,37.0532,37.0532,70113.0
2016-10-26 13:00:00,49.35,49.43,49.34,49.42,48414.0,37.0607,37.1208,37.0532,37.1133,48414.0
2016-10-26 13:05:00,49.42,49.44,49.39,49.39,50332.0,37.1133,37.1283,37.0908,37.0908,50332.0
2016-10-26 13:10:00,49.39,49.41,49.36,49.36,45793.0,37.0908,37.1058,37.0682,37.0682,45793.0
2016-10-26 13:15:00,49.36,49.39,49.35,49.37,51536.0,37.0682,37.0908,37.0607,37.0757,51536.0
2016-10-26 13:20:00,49.37,49.39,49.34,49.39,43166.0,37.0757,37.0908,37.0532,37.0908,43166.0
2016-10-26 13:25:00,49.39,49.41,49.38,49.41,29319.0,37.0908,37.1058,37.0833,37.1058,29319.0
2016-10-26 13:30:00,49.41,49.41,49.37,49.37,36904.0,37.1058,37.1058,37.0757,37.0757,36904.0
2016-10-26 13:35:00,49.38,49.38,49.33,49.33,74005.0,37.0833,37.0833,37.0457,37.0457,74005.0
2016-10-26 13:40:00,49.32,49.34,49.31,49.32,47176.0,37.0382,37.0532,37.0307,37.0382,47176.0
2016-10-26 13:45:00,49.32,49.33,49.3,49.31,50212.0,37.0382,37.0457,37.0232,37.0307,50212.0
2016-10-26 13:50:00,49.31,49.32,49.25,49.25,67126.0,37.0307,37.0382,36.9856,36.9856,67126.0
2016-10-26 13:55:00,49.25,49.26,49.13,49.16,174122.0,36.9856,36.9931,36.8955,36.918,174122.0
2016-10-26 14:00:00,49.16,49.19,49.12,49.14,83058.0,36.918,36.9406,36.888,36.903,83058.0
2016-10-26 14:05:00,49.15,49.16,49.13,49.13,83475.0,36.9105,36.918,36.8955,36.8955,83475.0
2016-10-26 14:10:00,49.13,49.18,49.07,49.15,206676.0,36.8955,36.9331,36.8505,36.9105,206676.0
2016-10-26 14:15:00,49.15,49.18,49.15,49.16,43205.0,36.9105,36.9331,36.9105,36.918,43205.0
2016-10-26 14:20:00,49.16,49.21,49.15,49.16,62402.0,36.918,36.9556,36.9105,36.918,62402.0
2016-10-26 14:25:00,49.15,49.19,49.15,49.16,40958.0,36.9105,36.9406,36.9105,36.918,40958.0
2016-10-26 14:30:00,49.16,49.19,49.14,49.15,50116.0,36.918,36.9406,36.903,36.9105,50116.0
2016-10-26 14:35:00,49.14,49.19,49.13,49.19,47402.0,36.903,36.9406,36.8955,36.9406,47402.0
2016-10-26 14:40:00,49.19,49.23,49.17,49.21,68407.0,36.9406,36.9706,36.9256,36.9556,68407.0
2016-10-26 14:45:00,49.21,49.22,49.13,49.13,72442.0,36.9556,36.9631,36.8955,36.8955,72442.0
2016-10-26 14:50:00,49.14,49.14,49.12,49.14,57728.0,36.903,36.903,36.888,36.903,57728.0
2016-10-26 14:55:00,49.14,49.23,49.13,49.22,62470.0,36.903,36.9706,36.8955,36.9631,62470.0
2016-10-26 15:00:00,49.22,49.24,49.2,49.21,95543.0,36.9631,36.9781,36.9481,36.9556,95543.0
2016-10-26 15:05:00,49.21,49.21,49.15,49.17,88696.0,36.9556,36.9556,36.9105,36.9256,88696.0
2016-10-26 15:10:00,49.16,49.19,49.14,49.18,103568.0,36.918,36.9406,36.903,36.9331,103568.0
2016-10-26 15:15:00,49.18,49.21,49.15,49.21,132813.0,36.9331,36.9556,36.9105,36.9556,132813.0
2016-10-26 15:20:00,49.21,49.32,49.19,49.3,273474.0,36.9556,37.0382,36.9406,37.0232,273474.0
2016-10-26 15:25:00,49.31,49.32,49.25,49.3,101524.0,37.0307,37.0382,36.9856,37.0232,101524.0
2016-10-26 15:30:00,49.3,49.34,49.3,49.34,89722.0,37.0232,37.0532,37.0232,37.0532,89722.0
2016-10-26 15:35:00,49.35,49.36,49.31,49.35,77485.0,37.0607,37.0682,37.0307,37.0607,77485.0
2016-10-26 15:40:00,49.36,49.37,49.31,49.36,310253.0,37.0682,37.0757,37.0307,37.0682,310253.0
2016-10-26 15:45:00,49.37,49.42,49.35,49.4,117005.0,37.0757,37.1133,37.0607,37.0983,117005.0
2016-10-26 15:50:00,49.4,49.41,49.34,49.35,191281.0,37.0983,37.1058,37.0532,37.0607,191281.0
2016-10-26 15:55:00,49.35,49.36,49.26,49.3,349446.0,37.0607,37.0682,36.9931,37.0232,349446.0
2016-10-27 09:30:00,52.42,52.56,51.05,51.47,1516806.0,39.3662,39.4714,38.3374,38.6528,1516806.0
2016-10-27 09:35:00,51.45,51.53,50.9,51.36,909918.0,38.6378,38.6979,38.2247,38.5702,909918.0
2016-10-27 09:40:00,51.37,51.79,51.26,51.3,645345.0,38.5777,38.8931,38.4951,38.5251,645345.0
2016-10-27 09:45:00,51.31,51.49,51.18,51.34,410851.0,38.5326,38.6678,38.435,38.5552,410851.0
2016-10-27 09:50:00,51.34,51.39,51.01,51.1,325725.0,38.5552,38.5927,38.3074,38.3749,325725.0
2016-10-27 09:55:00,51.09,51.28,50.94,51.23,503174.0,38.3674,38.5101,38.2548,38.4726,503174.0
2016-10-27 10:00:00,51.23,51.38,51.15,51.22,463555.0,38.4726,38.5852,38.4125,38.4651,463555.0
2016-10-27 10:05:00,51.22,51.31,50.95,51.01,416301.0,38.4651,38.5326,38.2623,38.3074,416301.0
2016-10-27 10:10:00,51.0,51.02,50.66,50.93,807635.0,38.2998,38.3149,38.0445,38.2473,807635.0
2016-10-27 10:15:00,50.94,50.98,50.73,50.75,483620.0,38.2548,38.2848,38.0971,38.1121,483620.0
2016-10-27 10:20:00,50.77,51.06,50.72,50.94,356890.0,38.1271,38.3449,38.0896,38.2548,356890.0
2016-10-27 10:25:00,50.93,51.31,50.89,51.25,430619.0,38.2473,38.5326,38.2172,38.4876,430619.0
2016-10-27 10:30:00,51.26,51.67,51.24,51.56,781442.0,38.4951,38.803,38.4801,38.7204,781442.0
2016-10-27 10:35:00,51.56,51.96,51.43,51.95,779492.0,38.7204,39.0208,38.6228,39.0133,779492.0
2016-10-27 10:40:00,51.95,51.95,51.53,51.6,357365.0,39.0133,39.0133,38.6979,38.7504,357365.0
2016-10-27 10:45:00,51.6,51.66,51.37,51.47,295272.0,38.7504,38.7955,38.5777,38.6528,295272.0
2016-10-27 10:50:00,51.46,51.48,51.14,51.26,396394.0,38.6453,38.6603,38.405,38.4951,396394.0
2016-10-27 10:55:00,51.27,51.41,51.16,51.39,426864.0,38.5026,38.6077,38.42,38.5927,426864.0
2016-10-27 11:00:00,51.38,51.63,51.33,51.5,307212.0,38.5852,38.773,38.5477,38.6753,307212.0
2016-10-27 11:05:00,51.5,51.86,51.5,51.79,505153.0,38.6753,38.9457,38.6753,38.8931,505153.0
2016-10-27 11:10:00,51.8,52.0,51.73,51.92,505045.0,38.9006,39.0508,38.8481,38.9907,505045.0
2016-10-27 11:15:00,51.92,52.11,51.78,52.08,558106.0,38.9907,39.1334,38.8856,39.1109,558106.0
2016-10-27 11:20:00,52.08,52.4,52.04,52.33,652549.0,39.1109,39.3512,39.0809,39.2986,652549.0
2016-10-27 11:25:00,52.33,52.57,52.31,52.56,1201613.0,39.2986,39.4789,39.2836,39.4714,1201613.0
2016-10-27 11:30:00,52.56,52.6,52.08,52.17,678553.0,39.4714,39.5014,39.1109,39.1785,678553.0
2016-10-27 11:35:00,52.16,52.18,51.89,52.07,572073.0,39.171,39.186,38.9682,39.1034,572073.0
2016-10-27 11:40:00,52.07,52.5,52.04,52.44,460638.0,39.1034,39.4263,39.0809,39.3812,460638.0
2016-10-27 11:45:00,52.46,52.53,52.37,52.52,228820.0,39.3963,39.4488,39.3287,39.4413,228820.0
2016-10-27 11:50:00,52.52,52.7,52.47,52.65,462239.0,39.4413,39.5765,39.4038,39.539,462239.0
2016-10-27 11:55:00,52.65,52.83,52.64,52.8,357523.0,39.539,39.6741,39.5314,39.6516,357523.0
2016-10-27 12:00:00,52.8,52.9,52.63,52.65,581683.0,39.6516,39.7267,39.5239,39.539,581683.0
2016-10-27 12:05:00,52.65,52.97,52.64,52.97,364206.0,39.539,39.7793,39.5314,39.7793,364206.0
2016-10-27 12:10:00,52.96,53.17,52.9,52.99,842052.0,39.7718,39.9295,39.7267,39.7943,842052.0
2016-10-27 12:15:00,52.99,53.13,52.94,53.0,377577.0,39.7943,39.8994,39.7567,39.8018,377577.0
2016-10-27 12:20:00,52.99,52.99,52.76,52.76,288873.0,39.7943,39.7943,39.6216,39.6216,288873.0
2016-10-27 12:25:00,52.77,52.93,52.71,52.9,193831.0,39.6291,39.7492,39.584,39.7267,193831.0
2016-10-27 12:30:00,52.91,52.99,52.77,52.77,167724.0,39.7342,39.7943,39.6291,39.6291,167724.0
2016-10-27 12:35:00,52.77,52.84,52.74,52.74,208312.0,39.6291,39.6816,39.6065,39.6065,208312.0
2016-10-27 12:40:00,52.74,52.79,52.67,52.78,217573.0,39.6065,39.6441,39.554,39.6366,217573.0
2016-10-27 12:45:00,52.77,52.88,52.77,52.84,229498.0,39.6291,39.7117,39.6291,39.6816,229498.0
2016-10-27 12:50:00,52.84,52.98,52.76,52.96,175284.0,39.6816,39.7868,39.6216,39.7718,175284.0
2016-10-27 12:55:00,52.97,52.99,52.86,52.9,157235.0,39.7793,39.7943,39.6967,39.7267,157235.0
2016-10-27 13:00:00,52.89,52.93,52.85,52.87,140195.0,39.7192,39.7492,39.6891,39.7042,140195.0
2016-10-27 13:05:00,52.87,52.93,52.8,52.88,165683.0,39.7042,39.7492,39.6516,39.7117,165683.0
2016-10-27 13:10:00,52.88,52.91,52.72,52.77,141721.0,39.7117,39.7342,39.5915,39.6291,141721.0
2016-10-27 13:15:00,52.76,52.84,52.76,52.81,148606.0,39.6216,39.6816,39.6216,39.6591,148606.0
2016-10-27 13:20:00,52.81,52.82,52.64,52.65,186963.0,39.6591,39.6666,39.5314,39.539,186963.0
2016-10-27 13:25:00,52.64,52.7,52.53,52.55,225984.0,39.5314,39.5765,39.4488,39.4639,225984.0
2016-10-27 13:30:00,52.54,52.62,52.45,52.47,286440.0,39.4563,39.5164,39.3888,39.4038,286440.0
2016-10-27 13:35:00,52.47,52.52,52.39,52.48,253639.0,39.4038,39.4413,39.3437,39.4113,253639.0
2016-10-27 13:40:00,52.48,52.49,52.34,52.42,219514.0,39.4113,39.4188,39.3061,39.3662,219514.0
2016-10-27 13:45:00,52.42,52.46,52.21,52.23,192806.0,39.3662,39.3963,39.2085,39.2235,192806.0
2016-10-27 13:50:00,52.24,52.3,52.18,52.19,218019.0,39.2311,39.2761,39.186,39.1935,218019.0
2016-10-27 13:55:00,52.19,52.41,52.14,52.31,160249.0,39.1935,39.3587,39.156,39.2836,160249.0
2016-10-27 14:00:00,52.32,52.35,52.25,52.28,142568.0,39.2911,39.3137,39.2386,39.2611,142568.0
2016-10-27 14:05:00,52.29,52.3,52.03,52.05,189119.0,39.2686,39.2761,39.0733,39.0884,189119.0
2016-10-27 14:10:00,52.05,52.3,52.05,52.3,204195.0,39.0884,39.2761,39.0884,39.2761,204195.0
2016-10-27 14:15:00,52.29,52.35,52.23,52.29,148300.0,39.2686,39.3137,39.2235,39.2686,148300.0
2016-10-27 14:20:00,52.29,52.3,52.03,52.04,148163.0,39.2686,39.2761,39.0733,39.0809,148163.0
2016-10-27 14:25:00,52.03,52.07,51.96,52.05,184212.0,39.0733,39.1034,39.0208,39.0884,184212.0
2016-10-27 14:30:00,52.04,52.11,52.0,52.02,112107.0,39.0809,39.1334,39.0508,39.0658,112107.0
2016-10-27 14:35:00,52.02,52.04,51.91,51.98,185679.0,39.0658,39.0809,38.9832,39.0358,185679.0
2016-10-27 14:40:00,51.98,52.13,51.97,52.11,161542.0,39.0358,39.1484,39.0283,39.1334,161542.0
2016-10-27 14:45:00,52.11,52.11,52.02,52.04,120116.0,39.1334,39.1334,39.0658,39.0809,120116.0
2016-10-27 14:50:00,52.04,52.04,51.98,52.01,149107.0,39.0809,39.0809,39.0358,39.0583,149107.0
2016-10-27 14:55:00,52.01,52.1,52.01,52.09,169149.0,39.0583,39.1259,39.0583,39.1184,169149.0
2016-10-27 15:00:00,52.09,52.29,52.09,52.11,181844.0,39.1184,39.2686,39.1184,39.1334,181844.0
2016-10-27 15:05:00,52.11,52.28,52.08,52.26,181683.0,39.1334,39.2611,39.1109,39.2461,181683.0
2016-10-27 15:10:00,52.26,52.3,52.22,52.26,238870.0,39.2461,39.2761,39.216,39.2461,238870.0
2016-10-27 15:15:00,52.27,52.27,52.1,52.12,94105.0,39.2536,39.2536,39.1259,39.1409,94105.0
2016-10-27 15:20:00,52.11,52.2,52.11,52.2,127084.0,39.1334,39.201,39.1334,39.201,127084.0
2016-10-27 15:25:00,52.2,52.24,52.16,52.21,157138.0,39.201,39.2311,39.171,39.2085,157138.0
2016-10-27 15:30:00,52.21,52.22,52.05,52.13,186521.0,39.2085,39.216,39.0884,39.1484,186521.0
2016-10-27 15:35:00,52.12,52.15,52.04,52.08,218768.0,39.1409,39.1635,39.0809,39.1109,218768.0
2016-10-27 15:40:00,52.08,52.08,52.01,52.03,247914.0,39.1109,39.1109,39.0583,39.0733,247914.0
2016-10-27 15:45:00,52.04,52.04,51.99,52.02,304826.0,39.0809,39.0809,39.0433,39.0658,304826.0
2016-10-27 15:50:00,52.02,52.05,51.98,52.01,440709.0,39.0658,39.0884,39.0358,39.0583,440709.0
2016-10-27 15:55:00,52.02,52.1,51.9,51.96,1064233.0,39.0658,39.1259,38.9757,39.0208,1064233.0
2016-10-28 09:30:00,52.11,52.22,51.55,51.62,506489.0,39.1334,39.216,38.7129,38.7654,506489.0
2016-10-28 09:35:00,51.62,51.81,51.59,51.66,210647.0,38.7654,38.9081,38.7429,38.7955,210647.0
2016-10-28 09:40:00,51.66,51.67,51.42,51.58,280588.0,38.7955,38.803,38.6153,38.7354,280588.0
2016-10-28 09:45:00,51.59,51.67,51.55,51.64,154685.0,38.7429,38.803,38.7129,38.7805,154685.0
2016-10-28 09:50:00,51.63,51.83,51.61,51.81,158556.0,38.773,38.9232,38.7579,38.9081,158556.0
2016-10-28 09:55:00,51.82,51.93,51.8,51.9,155856.0,38.9156,38.9982,38.9006,38.9757,155856.0
2016-10-28 10:00:00,51.9,51.95,51.8,51.83,209904.0,38.9757,39.0133,38.9006,38.9232,209904.0
2016-10-28 10:05:00,51.83,51.83,51.75,51.77,153854.0,38.9232,38.9232,38.8631,38.8781,153854.0
2016-10-28 10:10:00,51.77,51.94,51.77,51.88,155660.0,38.8781,39.0058,38.8781,38.9607,155660.0
2016-10-28 10:15:00,51.88,51.9,51.81,51.86,70354.0,38.9607,38.9757,38.9081,38.9457,70354.0
2016-10-28 10:20:00,51.86,51.91,51.82,51.89,75420.0,38.9457,38.9832,38.9156,38.9682,75420.0
2016-10-28 10:25:00,51.9,51.9,51.81,51.87,94673.0,38.9757,38.9757,38.9081,38.9532,94673.0
2016-10-28 10:30:00,51.88,52.0,51.87,51.97,98009.0,38.9607,39.0508,38.9532,39.0283,98009.0
2016-10-28 10:35:00,51.96,51.99,51.85,51.88,100078.0,39.0208,39.0433,38.9382,38.9607,100078.0
2016-10-28 10:40:00,51.88,51.93,51.83,51.89,68339.0,38.9607,38.9982,38.9232,38.9682,68339.0
2016-10-28 10:45:00,51.9,51.91,51.76,51.78,71339.0,38.9757,38.9832,38.8706,38.8856,71339.0
2016-10-28 10:50:00,51.77,51.83,51.7,51.72,59730.0,38.8781,38.9232,38.8255,38.8405,59730.0
2016-10-28 10:55:00,51.72,51.72,51.54,51.54,63677.0,38.8405,38.8405,38.7054,38.7054,63677.0
2016-10-28 11:00:00,51.55,51.58,51.52,51.54,86332.0,38.7129,38.7354,38.6903,38.7054,86332.0
2016-10-28 11:05:00,51.55,51.58,51.46,51.47,118029.0,38.7129,38.7354,38.6453,38.6528,118029.0
2016-10-28 11:10:00,51.47,51.47,51.29,51.31,129811.0,38.6528,38.6528,38.5176,38.5326,129811.0
2016-10-28 11:15:00,51.3,51.38,51.23,51.31,143147.0,38.5251,38.5852,38.4726,38.5326,143147.0
2016-10-28 11:20:00,51.31,51.37,51.11,51.13,259166.0,38.5326,38.5777,38.3824,38.3975,259166.0
2016-10-28 11:25:00,51.12,51.13,51.0,51.03,210094.0,38.39,38.3975,38.2998,38.3224,210094.0
2016-10-28 11:30:00,51.04,51.06,50.78,50.87,320243.0,38.3299,38.3449,38.1346,38.2022,320243.0
2016-10-28 11:35:00,50.87,50.99,50.85,50.85,172763.0,38.2022,38.2923,38.1872,38.1872,172763.0
2016-10-28 11:40:00,50.86,50.89,50.76,50.78,146155.0,38.1947,38.2172,38.1196,38.1346,146155.0
2016-10-28 11:45:00,50.79,50.96,50.79,50.82,166665.0,38.1421,38.2698,38.1421,38.1647,166665.0
2016-10-28 11:50:00,50.82,50.83,50.73,50.77,165987.0,38.1647,38.1722,38.0971,38.1271,165987.0
2016-10-28 11:55:00,50.77,50.92,50.75,50.88,97328.0,38.1271,38.2398,38.1121,38.2097,97328.0
2016-10-28 12:00:00,50.88,50.94,50.83,50.87,135175.0,38.2097,38.2548,38.1722,38.2022,135175.0
2016-10-28 12:05:00,50.87,51.17,50.86,51.1,246337.0,38.2022,38.4275,38.1947,38.3749,246337.0
2016-10-28 12:10:00,51.1,51.16,51.07,51.08,112775.0,38.3749,38.42,38.3524,38.3599,112775.0
2016-10-28 12:15:00,51.09,51.15,51.06,51.09,108020.0,38.3674,38.4125,38.3449,38.3674,108020.0
2016-10-28 12:20:00,51.09,51.18,51.09,51.14,84850.0,38.3674,38.435,38.3674,38.405,84850.0
2016-10-28 12:25:00,51.14,51.23,51.14,51.19,78940.0,38.405,38.4726,38.405,38.4425,78940.0
2016-10-28 12:30:00,51.18,51.2,51.09,51.17,85701.0,38.435,38.45,38.3674,38.4275,85701.0
2016-10-28 12:35:00,51.18,51.22,51.17,51.19,76303.0,38.435,38.4651,38.4275,38.4425,76303.0
2016-10-28 12:40:00,51.2,51.2,51.12,51.17,88305.0,38.45,38.45,38.39,38.4275,88305.0
2016-10-28 12:45:00,51.16,51.18,51.05,51.08,80317.0,38.42,38.435,38.3374,38.3599,80317.0
2016-10-28 12:50:00,51.05,51.14,51.05,51.14,91369.0,38.3374,38.405,38.3374,38.405,91369.0
2016-10-28 12:55:00,51.14,51.15,51.06,51.1,67176.0,38.405,38.4125,38.3449,38.3749,67176.0
2016-10-28 13:00:00,51.1,51.14,51.02,51.07,104958.0,38.3749,38.405,38.3149,38.3524,104958.0
2016-10-28 13:05:00,51.07,51.12,51.02,51.02,131944.0,38.3524,38.39,38.3149,38.3149,131944.0
2016-10-28 13:10:00,51.02,51.08,50.89,51.05,190936.0,38.3149,38.3599,38.2172,38.3374,190936.0
2016-10-28 13:15:00,51.05,51.06,50.94,51.03,96479.0,38.3374,38.3449,38.2548,38.3224,96479.0
2016-10-28 13:20:00,51.03,51.1,50.94,50.94,97495.0,38.3224,38.3749,38.2548,38.2548,97495.0
2016-10-28 13:25:00,50.94,51.02,50.91,50.93,81588.0,38.2548,38.3149,38.2323,38.2473,81588.0
2016-10-28 13:30:00,50.92,50.96,50.9,50.9,205373.0,38.2398,38.2698,38.2247,38.2247,205373.0
2016-10-28 13:35:00,50.9,50.95,50.85,50.92,161267.0,38.2247,38.2623,38.1872,38.2398,161267.0
2016-10-28 13:40:00,50.91,51.06,50.89,51.02,100869.0,38.2323,38.3449,38.2172,38.3149,100869.0
2016-10-28 13:45:00,51.01,51.08,50.99,51.01,73579.0,38.3074,38.3599,38.2923,38.3074,73579.0
2016-10-28 13:50:00,51.01,51.12,50.99,51.09,95154.0,38.3074,38.39,38.2923,38.3674,95154.0
2016-10-28 13:55:00,51.09,51.09,51.0,51.01,72605.0,38.3674,38.3674,38.2998,38.3074,72605.0
2016-10-28 14:00:00,51.01,51.05,50.97,50.97,57338.0,38.3074,38.3374,38.2773,38.2773,57338.0
2016-10-28 14:05:00,50.97,50.97,50.9,50.95,84294.0,38.2773,38.2773,38.2247,38.2623,84294.0
2016-10-28 14:10:00,50.95,50.97,50.89,50.94,65645.0,38.2623,38.2773,38.2172,38.2548,65645.0
2016-10-28 14:15:00,50.94,51.0,50.91,50.92,157372.0,38.2548,38.2998,38.2323,38.2398,157372.0
2016-10-28 14:20:00,50.93,50.94,50.89,50.93,97338.0,38.2473,38.2548,38.2172,38.2473,97338.0
2016-10-28 14:25:00,50.93,50.94,50.87,50.91,96345.0,38.2473,38.2548,38.2022,38.2323,96345.0
2016-10-28 14:30:00,50.9,50.93,50.77,50.87,163474.0,38.2247,38.2473,38.1271,38.2022,163474.0
2016-10-28 14:35:00,50.87,50.88,50.71,50.73,122670.0,38.2022,38.2097,38.0821,38.0971,122670.0
2016-10-28 14:40:00,50.73,50.74,50.66,50.69,110659.0,38.0971,38.1046,38.0445,38.067,110659.0
2016-10-28 14:45:00,50.7,50.86,50.69,50.86,191383.0,38.0745,38.1947,38.067,38.1947,191383.0
2016-10-28 14:50:00,50.86,50.92,50.83,50.87,136089.0,38.1947,38.2398,38.1722,38.2022,136089.0
2016-10-28 14:55:00,50.86,51.0,50.86,50.98,95085.0,38.1947,38.2998,38.1947,38.2848,95085.0
2016-10-28 15:00:00,50.97,51.0,50.91,50.94,66936.0,38.2773,38.2998,38.2323,38.2548,66936.0
2016-10-28 15:05:00,50.94,50.96,50.92,50.94,70184.0,38.2548,38.2698,38.2398,38.2548,70184.0
2016-10-28 15:10:00,50.94,51.06,50.93,51.02,141781.0,38.2548,38.3449,38.2473,38.3149,141781.0
2016-10-28 15:15:00,51.02,51.02,50.94,51.0,109956.0,38.3149,38.3149,38.2548,38.2998,109956.0
2016-10-28 15:20:00,51.0,51.1,50.96,51.08,142859.0,38.2998,38.3749,38.2698,38.3599,142859.0
2016-10-28 15:25:00,51.04,51.25,51.03,51.2,149495.0,38.3299,38.4876,38.3224,38.45,149495.0
2016-10-28 15:30:00,51.2,51.25,51.13,51.15,178442.0,38.45,38.4876,38.3975,38.4125,178442.0
2016-10-28 15:35:00,51.14,51.2,51.03,51.07,210285.0,38.405,38.45,38.3224,38.3524,210285.0
2016-10-28 15:40:00,51.08,51.11,51.0,51.06,182730.0,38.3599,38.3824,38.2998,38.3449,182730.0
2016-10-28 15:45:00,51.06,51.1,50.97,50.99,223932.0,38.3449,38.3749,38.2773,38.2923,223932.0
2016-10-28 15:50:00,50.98,51.0,50.83,50.85,577439.0,38.2848,38.2998,38.1722,38.1872,577439.0
2016-10-28 15:55:00,50.85,51.01,50.84,51.0,700954.0,38.1872,38.3074,38.1797,38.2998,700954.0
2016-10-31 09:30:00,51.05,51.15,50.65,50.77,275786.0,38.3374,38.4125,38.037,38.1271,275786.0
2016-10-31 09:35:00,50.77,50.87,50.67,50.85,112578.0,38.1271,38.2022,38.052,38.1872,112578.0
2016-10-31 09:40:00,50.84,51.02,50.8,50.99,162883.0,38.1797,38.3149,38.1496,38.2923,162883.0
2016-10-31 09:45:00,50.99,51.27,50.98,51.27,181635.0,38.2923,38.5026,38.2848,38.5026,181635.0
2016-10-31 09:50:00,51.28,51.31,51.18,51.18,161790.0,38.5101,38.5326,38.435,38.435,161790.0
2016-10-31 09:55:00,51.17,51.2,51.09,51.11,71162.0,38.4275,38.45,38.3674,38.3824,71162.0
2016-10-31 10:00:00,51.1,51.19,51.09,51.11,108808.0,38.3749,38.4425,38.3674,38.3824,108808.0
2016-10-31 10:05:00,51.12,51.12,51.05,51.1,93725.0,38.39,38.39,38.3374,38.3749,93725.0
2016-10-31 10:10:00,51.09,51.12,50.98,51.05,162862.0,38.3674,38.39,38.2848,38.3374,162862.0
2016-10-31 10:15:00,51.05,51.1,51.0,51.05,121828.0,38.3374,38.3749,38.2998,38.3374,121828.0
2016-10-31 10:20:00,51.06,51.17,51.06,51.17,82976.0,38.3449,38.4275,38.3449,38.4275,82976.0
2016-10-31 10:25:00,51.17,51.18,51.1,51.14,80155.0,38.4275,38.435,38.3749,38.405,80155.0
2016-10-31 10:30:00,51.14,51.17,51.07,51.11,113461.0,38.405,38.4275,38.3524,38.3824,113461.0
2016-10-31 10:35:00,51.11,51.17,51.06,51.08,85936.0,38.3824,38.4275,38.3449,38.3599,85936.0
2016-10-31 10:40:00,51.08,51.12,51.06,51.09,91684.0,38.3599,38.39,38.3449,38.3674,91684.0
2016-10-31 10:45:00,51.09,51.21,51.06,51.2,160875.0,38.3674,38.4575,38.3449,38.45,160875.0
2016-10-31 10:50:00,51.2,51.25,51.15,51.23,123333.0,38.45,38.4876,38.4125,38.4726,123333.0
2016-10-31 10:55:00,51.24,51.34,51.21,51.32,99978.0,38.4801,38.5552,38.4575,38.5402,99978.0
2016-10-31 11:00:00,51.31,51.36,51.29,51.35,85589.0,38.5326,38.5702,38.5176,38.5627,85589.0
2016-10-31 11:05:00,51.36,51.36,51.32,51.35,120375.0,38.5702,38.5702,38.5402,38.5627,120375.0
2016-10-31 11:10:00,51.34,51.35,51.28,51.31,117582.0,38.5552,38.5627,38.5101,38.5326,117582.0
2016-10-31 11:15:00,51.31,51.31,51.26,51.28,89375.0,38.5326,38.5326,38.4951,38.5101,89375.0
2016-10-31 11:20:00,51.29,51.35,51.29,51.34,57948.0,38.5176,38.5627,38.5176,38.5552,57948.0
2016-10-31 11:25:00,51.34,51.36,51.27,51.34,94958.0,38.5552,38.5702,38.5026,38.5552,94958.0
2016-10-31 11:30:00,51.35,51.4,51.32,51.36,186650.0,38.5627,38.6002,38.5402,38.5702,186650.0
2016-10-31 11:35:00,51.36,51.54,51.36,51.54,279423.0,38.5702,38.7054,38.5702,38.7054,279423.0
2016-10-31 11:40:00,51.54,51.54,51.41,51.47,163644.0,38.7054,38.7054,38.6077,38.6528,163644.0
2016-10-31 11:45:00,51.47,51.55,51.46,51.51,134433.0,38.6528,38.7129,38.6453,38.6828,134433.0
2016-10-31 11:50:00,51.5,51.62,51.48,51.61,175989.0,38.6753,38.7654,38.6603,38.7579,175989.0
2016-10-31 11:55:00,51.61,51.62,51.53,51.56,142149.0,38.7579,38.7654,38.6979,38.7204,142149.0
2016-10-31 12:00:00,51.56,51.59,51.55,51.57,61816.0,38.7204,38.7429,38.7129,38.7279,61816.0
2016-10-31 12:05:00,51.57,51.57,51.42,51.42,121869.0,38.7279,38.7279,38.6153,38.6153,121869.0
2016-10-31 12:10:00,51.41,51.44,51.37,51.43,55897.0,38.6077,38.6303,38.5777,38.6228,55897.0
2016-10-31 12:15:00,51.43,51.43,51.3,51.32,91643.0,38.6228,38.6228,38.5251,38.5402,91643.0
2016-10-31 12:20:00,51.32,51.35,51.3,51.34,50843.0,38.5402,38.5627,38.5251,38.5552,50843.0
2016-10-31 12:25:00,51.34,51.35,51.29,51.33,69020.0,38.5552,38.5627,38.5176,38.5477,69020.0
2016-10-31 12:30:00,51.33,51.36,51.26,51.27,103738.0,38.5477,38.5702,38.4951,38.5026,103738.0
2016-10-31 12:35:00,51.27,51.28,51.12,51.13,131322.0,38.5026,38.5101,38.39,38.3975,131322.0
2016-10-31 12:40:00,51.13,51.2,51.12,51.18,116094.0,38.3975,38.45,38.39,38.435,116094.0
2016-10-31 12:45:00,51.17,51.24,51.16,51.19,61135.0,38.4275,38.4801,38.42,38.4425,61135.0
2016-10-31 12:50:00,51.19,51.22,51.08,51.1,84658.0,38.4425,38.4651,38.3599,38.3749,84658.0
2016-10-31 12:55:00,51.11,51.13,51.02,51.02,64500.0,38.3824,38.3975,38.3149,38.3149,64500.0
2016-10-31 13:00:00,51.03,51.16,51.01,51.16,89427.0,38.3224,38.42,38.3074,38.42,89427.0
2016-10-31 13:05:00,51.16,51.19,51.11,51.12,94192.0,38.42,38.4425,38.3824,38.39,94192.0
2016-10-31 13:10:00,51.13,51.25,51.1,51.25,74520.0,38.3975,38.4876,38.3749,38.4876,74520.0
2016-10-31 13:15:00,51.25,51.28,51.21,51.24,113281.0,38.4876,38.5101,38.4575,38.4801,113281.0
2016-10-31 13:20:00,51.24,51.29,51.17,51.17,103728.0,38.4801,38.5176,38.4275,38.4275,103728.0
2016-10-31 13:25:00,51.18,51.18,51.1,51.12,104131.0,38.435,38.435,38.3749,38.39,104131.0
2016-10-31 13:30:00,51.12,51.12,51.06,51.06,81998.0,38.39,38.39,38.3449,38.3449,81998.0
2016-10-31 13:35:00,51.06,51.14,51.06,51.1,89082.0,38.3449,38.405,38.3449,38.3749,89082.0
2016-10-31 13:40:00,51.11,51.2,51.08,51.11,145210.0,38.3824,38.45,38.3599,38.3824,145210.0
2016-10-31 13:45:00,51.11,51.13,51.04,51.06,71007.0,38.3824,38.3975,38.3299,38.3449,71007.0
2016-10-31 13:50:00,51.05,51.12,51.05,51.09,130993.0,38.3374,38.39,38.3374,38.3674,130993.0
2016-10-31 13:55:00,51.09,51.09,51.01,51.04,95375.0,38.3674,38.3674,38.3074,38.3299,95375.0
2016-10-31 14:00:00,51.05,51.13,51.04,51.13,72405.0,38.3374,38.3975,38.3299,38.3975,72405.0
2016-10-31 14:05:00,51.13,51.14,51.1,51.13,136629.0,38.3975,38.405,38.3749,38.3975,136629.0
2016-10-31 14:10:00,51.13,51.13,51.06,51.12,104493.0,38.3975,38.3975,38.3449,38.39,104493.0
2016-10-31 14:15:00,51.12,51.18,51.08,51.1,164921.0,38.39,38.435,38.3599,38.3749,164921.0
2016-10-31 14:20:00,51.1,51.1,51.04,51.08,108687.0,38.3749,38.3749,38.3299,38.3599,108687.0
2016-10-31 14:25:00,51.08,51.09,51.01,51.05,154587.0,38.3599,38.3674,38.3074,38.3374,154587.0
2016-10-31 14:30:00,51.06,51.08,51.04,51.06,86422.0,38.3449,38.3599,38.3299,38.3449,86422.0
2016-10-31 14:35:00,51.07,51.13,51.06,51.12,63965.0,38.3524,38.3975,38.3449,38.39,63965.0
2016-10-31 14:40:00,51.13,51.14,51.04,51.07,127190.0,38.3975,38.405,38.3299,38.3524,127190.0
2016-10-31 14:45:00,51.06,51.15,51.05,51.1,100447.0,38.3449,38.4125,38.3374,38.3749,100447.0
2016-10-31 14:50:00,51.1,51.17,51.08,51.14,75740.0,38.3749,38.4275,38.3599,38.405,75740.0
2016-10-31 14:55:00,51.15,51.17,51.1,51.1,64321.0,38.4125,38.4275,38.3749,38.3749,64321.0
2016-10-31 15:00:00,51.1,51.14,51.06,51.12,85328.0,38.3749,38.405,38.3449,38.39,85328.0
2016-10-31 15:05:00,51.13,51.18,51.11,51.16,152955.0,38.3975,38.435,38.3824,38.42,152955.0
2016-10-31 15:10:00,51.16,51.21,51.14,51.21,104804.0,38.42,38.4575,38.405,38.4575,104804.0
2016-10-31 15:15:00,51.21,51.23,51.13,51.14,121781.0,38.4575,38.4726,38.3975,38.405,121781.0
2016-10-31 15:20:00,51.14,51.14,51.01,51.02,109948.0,38.405,38.405,38.3074,38.3149,109948.0
2016-10-31 15:25:00,51.01,51.1,51.0,51.09,141620.0,38.3074,38.3749,38.2998,38.3674,141620.0
2016-10-31 15:30:00,51.1,51.13,50.96,50.98,173585.0,38.3749,38.3975,38.2698,38.2848,173585.0
2016-10-31 15:35:00,50.98,50.98,50.93,50.93,143891.0,38.2848,38.2848,38.2473,38.2473,143891.0
2016-10-31 15:40:00,50.94,50.99,50.93,50.95,180917.0,38.2548,38.2923,38.2473,38.2623,180917.0
2016-10-31 15:45:00,50.96,51.04,50.95,51.03,198218.0,38.2698,38.3299,38.2623,38.3224,198218.0
2016-10-31 15:50:00,51.03,51.03,50.93,50.96,275553.0,38.3224,38.3224,38.2473,38.2698,275553.0
2016-10-31 15:55:00,50.97,51.0,50.9,50.92,485893.0,38.2773,38.2998,38.2247,38.2398,485893.0
2016-11-01 09:30:00,50.93,51.13,50.8,50.92,282204.0,38.2473,38.3975,38.1496,38.2398,282204.0
2016-11-01 09:35:00,50.91,51.02,50.8,50.8,108798.0,38.2323,38.3149,38.1496,38.1496,108798.0
2016-11-01 09:40:00,50.81,51.03,50.81,51.03,120514.0,38.1572,38.3224,38.1572,38.3224,120514.0
2016-11-01 09:45:00,51.03,51.1,50.94,50.99,112528.0,38.3224,38.3749,38.2548,38.2923,112528.0
2016-11-01 09:50:00,50.99,51.03,50.95,50.98,104060.0,38.2923,38.3224,38.2623,38.2848,104060.0
2016-11-01 09:55:00,50.97,51.07,50.91,51.05,92050.0,38.2773,38.3524,38.2323,38.3374,92050.0
2016-11-01 10:00:00,51.06,51.19,50.89,50.89,114857.0,38.3449,38.4425,38.2172,38.2172,114857.0
2016-11-01 10:05:00,50.88,51.02,50.85,50.92,90417.0,38.2097,38.3149,38.1872,38.2398,90417.0
2016-11-01 10:10:00,50.91,51.01,50.86,50.99,73086.0,38.2323,38.3074,38.1947,38.2923,73086.0
2016-11-01 10:15:00,51.0,51.08,51.0,51.08,66020.0,38.2998,38.3599,38.2998,38.3599,66020.0
2016-11-01 10:20:00,51.08,51.19,51.07,51.16,107708.0,38.3599,38.4425,38.3524,38.42,107708.0
2016-11-01 10:25:00,51.16,51.18,51.07,51.1,109275.0,38.42,38.435,38.3524,38.3749,109275.0
2016-11-01 10:30:00,51.1,51.2,51.1,51.16,96893.0,38.3749,38.45,38.3749,38.42,96893.0
2016-11-01 10:35:00,51.16,51.25,51.16,51.23,119097.0,38.42,38.4876,38.42,38.4726,119097.0
2016-11-01 10:40:00,51.22,51.33,51.2,51.26,143309.0,38.4651,38.5477,38.45,38.4951,143309.0
2016-11-01 10:45:00,51.25,51.33,51.21,51.23,166351.0,38.4876,38.5477,38.4575,38.4726,166351.0
2016-11-01 10:50:00,51.24,51.36,51.22,51.3,93026.0,38.4801,38.5702,38.4651,38.5251,93026.0
2016-11-01 10:55:00,51.3,51.32,51.09,51.1,88207.0,38.5251,38.5402,38.3674,38.3749,88207.0
2016-11-01 11:00:00,51.09,51.1,50.99,51.01,109085.0,38.3674,38.3749,38.2923,38.3074,109085.0
2016-11-01 11:05:00,51.01,51.02,50.93,50.97,59401.0,38.3074,38.3149,38.2473,38.2773,59401.0
2016-11-01 11:10:00,50.98,50.98,50.89,50.91,88502.0,38.2848,38.2848,38.2172,38.2323,88502.0
2016-11-01 11:15:00,50.91,51.04,50.91,51.04,95812.0,38.2323,38.3299,38.2323,38.3299,95812.0
2016-11-01 11:20:00,51.04,51.05,50.97,51.04,97617.0,38.3299,38.3374,38.2773,38.3299,97617.0
2016-11-01 11:25:00,51.03,51.03,50.95,50.98,60933.0,38.3224,38.3224,38.2623,38.2848,60933.0
2016-11-01 11:30:00,50.97,50.98,50.9,50.91,42513.0,38.2773,38.2848,38.2247,38.2323,42513.0
2016-11-01 11:35:00,50.9,50.98,50.9,50.98,54756.0,38.2247,38.2848,38.2247,38.2848,54756.0
2016-11-01 11:40:00,50.96,50.99,50.93,50.96,83493.0,38.2698,38.2923,38.2473,38.2698,83493.0
2016-11-01 11:45:00,50.95,51.08,50.94,51.06,94264.0,38.2623,38.3599,38.2548,38.3449,94264.0
2016-11-01 11:50:00,51.07,51.11,50.98,51.01,79256.0,38.3524,38.3824,38.2848,38.3074,79256.0
2016-11-01 11:55:00,51.0,51.01,50.91,50.94,42782.0,38.2998,38.3074,38.2323,38.2548,42782.0
2016-11-01 12:00:00,50.94,50.99,50.92,50.98,52258.0,38.2548,38.2923,38.2398,38.2848,52258.0
2016-11-01 12:05:00,50.97,50.98,50.88,50.89,41186.0,38.2773,38.2848,38.2097,38.2172,41186.0
2016-11-01 12:10:00,50.88,50.91,50.84,50.88,54374.0,38.2097,38.2323,38.1797,38.2097,54374.0
2016-11-01 12:15:00,50.88,50.89,50.81,50.83,76500.0,38.2097,38.2172,38.1572,38.1722,76500.0
2016-11-01 12:20:00,50.83,50.83,50.76,50.81,64101.0,38.1722,38.1722,38.1196,38.1572,64101.0
2016-11-01 12:25:00,50.81,50.84,50.72,50.73,58308.0,38.1572,38.1797,38.0896,38.0971,58308.0
2016-11-01 12:30:00,50.73,50.88,50.72,50.87,111919.0,38.0971,38.2097,38.0896,38.2022,111919.0
2016-11-01 12:35:00,50.87,50.91,50.82,50.83,69956.0,38.2022,38.2323,38.1647,38.1722,69956.0
2016-11-01 12:40:00,50.84,50.93,50.82,50.87,40820.0,38.1797,38.2473,38.1647,38.2022,40820.0
2016-11-01 12:45:00,50.86,50.87,50.76,50.78,42664.0,38.1947,38.2022,38.1196,38.1346,42664.0
2016-11-01 12:50:00,50.77,50.83,50.75,50.81,73548.0,38.1271,38.1722,38.1121,38.1572,73548.0
2016-11-01 12:55:00,50.81,50.84,50.81,50.83,37600.0,38.1572,38.1797,38.1572,38.1722,37600.0
2016-11-01 13:00:00,50.82,50.87,50.82,50.86,45372.0,38.1647,38.2022,38.1647,38.1947,45372.0
2016-11-01 13:05:00,50.85,50.87,50.83,50.84,73716.0,38.1872,38.2022,38.1722,38.1797,73716.0
2016-11-01 13:10:00,50.84,50.84,50.75,50.75,71065.0,38.1797,38.1797,38.1121,38.1121,71065.0
2016-11-01 13:15:00,50.75,50.8,50.74,50.75,54285.0,38.1121,38.1496,38.1046,38.1121,54285.0
2016-11-01 13:20:00,50.75,50.78,50.72,50.75,46213.0,38.1121,38.1346,38.0896,38.1121,46213.0
2016-11-01 13:25:00,50.76,50.77,50.72,50.74,24967.0,38.1196,38.1271,38.0896,38.1046,24967.0
2016-11-01 13:30:00,50.73,50.74,50.7,50.73,41005.0,38.0971,38.1046,38.0745,38.0971,41005.0
2016-11-01 13:35:00,50.72,50.74,50.69,50.7,81221.0,38.0896,38.1046,38.067,38.0745,81221.0
2016-11-01 13:40:00,50.7,50.7,50.62,50.63,81082.0,38.0745,38.0745,38.0145,38.022,81082.0
2016-11-01 13:45:00,50.62,50.63,50.55,50.57,120739.0,38.0145,38.022,37.9619,37.9769,120739.0
2016-11-01 13:50:00,50.57,50.61,50.54,50.58,110673.0,37.9769,38.007,37.9544,37.9844,110673.0
2016-11-01 13:55:00,50.58,50.61,50.57,50.59,57550.0,37.9844,38.007,37.9769,37.9919,57550.0
2016-11-01 14:00:00,50.59,50.59,50.53,50.55,96704.0,37.9919,37.9919,37.9469,37.9619,96704.0
2016-11-01 14:05:00,50.56,50.57,50.5,50.51,91897.0,37.9694,37.9769,37.9244,37.9319,91897.0
2016-11-01 14:10:00,50.51,50.52,50.43,50.43,137913.0,37.9319,37.9394,37.8718,37.8718,137913.0
2016-11-01 14:15:00,50.42,50.5,50.37,50.45,120321.0,37.8643,37.9244,37.8267,37.8868,120321.0
2016-11-01 14:20:00,50.45,50.55,50.44,50.55,81353.0,37.8868,37.9619,37.8793,37.9619,81353.0
2016-11-01 14:25:00,50.54,50.63,50.53,50.57,125734.0,37.9544,38.022,37.9469,37.9769,125734.0
2016-11-01 14:30:00,50.57,50.61,50.44,50.59,163457.0,37.9769,38.007,37.8793,37.9919,163457.0
2016-11-01 14:35:00,50.59,50.66,50.5,50.55,125032.0,37.9919,38.0445,37.9244,37.9619,125032.0
2016-11-01 14:40:00,50.55,50.65,50.53,50.65,107039.0,37.9619,38.037,37.9469,38.037,107039.0
2016-11-01 14:45:00,50.64,50.64,50.55,50.56,52643.0,38.0295,38.0295,37.9619,37.9694,52643.0
2016-11-01 14:50:00,50.55,50.7,50.52,50.69,103089.0,37.9619,38.0745,37.9394,38.067,103089.0
2016-11-01 14:55:00,50.68,50.7,50.63,50.64,84972.0,38.0595,38.0745,38.022,38.0295,84972.0
2016-11-01 15:00:00,50.63,50.7,50.58,50.64,103336.0,38.022,38.0745,37.9844,38.0295,103336.0
2016-11-01 15:05:00,50.65,50.72,50.62,50.72,78459.0,38.037,38.0896,38.0145,38.0896,78459.0
2016-11-01 15:10:00,50.71,50.72,50.62,50.69,102190.0,38.0821,38.0896,38.0145,38.067,102190.0
2016-11-01 15:15:00,50.69,50.76,50.67,50.74,60785.0,38.067,38.1196,38.052,38.1046,60785.0
2016-11-01 15:20:00,50.73,50.74,50.66,50.72,89831.0,38.0971,38.1046,38.0445,38.0896,89831.0
2016-11-01 15:25:00,50.72,50.73,50.67,50.7,65377.0,38.0896,38.0971,38.052,38.0745,65377.0
2016-11-01 15:30:00,50.7,50.72,50.63,50.71,93970.0,38.0745,38.0896,38.022,38.0821,93970.0
2016-11-01 15:35:00,50.72,50.8,50.68,50.79,188011.0,38.0896,38.1496,38.0595,38.1421,188011.0
2016-11-01 15:40:00,50.78,50.87,50.73,50.85,102244.0,38.1346,38.2022,38.0971,38.1872,102244.0
2016-11-01 15:45:00,50.85,50.97,50.83,50.93,142587.0,38.1872,38.2773,38.1722,38.2473,142587.0
2016-11-01 15:50:00,50.93,50.96,50.87,50.95,183847.0,38.2473,38.2698,38.2022,38.2623,183847.0
2016-11-01 15:55:00,50.95,50.95,50.77,50.8,392918.0,38.2623,38.2623,38.1271,38.1496,392918.0
2016-11-02 09:30:00,50.89,50.95,50.77,50.82,214711.0,38.2172,38.2623,38.1271,38.1647,214711.0
2016-11-02 09:35:00,50.83,50.98,50.79,50.91,96003.0,38.1722,38.2848,38.1421,38.2323,96003.0
2016-11-02 09:40:00,50.91,50.95,50.8,50.81,93959.0,38.2323,38.2623,38.1496,38.1572,93959.0
2016-11-02 09:45:00,50.82,50.92,50.71,50.74,184321.0,38.1647,38.2398,38.0821,38.1046,184321.0
2016-11-02 09:50:00,50.73,50.75,50.64,50.7,91734.0,38.0971,38.1121,38.0295,38.0745,91734.0
2016-11-02 09:55:00,50.7,50.88,50.7,50.8,65572.0,38.0745,38.2097,38.0745,38.1496,65572.0
2016-11-02 10:00:00,50.8,50.91,50.77,50.84,198966.0,38.1496,38.2323,38.1271,38.1797,198966.0
2016-11-02 10:05:00,50.85,50.98,50.83,50.96,80858.0,38.1872,38.2848,38.1722,38.2698,80858.0
2016-11-02 10:10:00,50.97,50.97,50.84,50.91,97227.0,38.2773,38.2773,38.1797,38.2323,97227.0
2016-11-02 10:15:00,50.92,50.97,50.81,50.81,55032.0,38.2398,38.2773,38.1572,38.1572,55032.0
2016-11-02 10:20:00,50.81,50.95,50.79,50.91,227613.0,38.1572,38.2623,38.1421,38.2323,227613.0
2016-11-02 10:25:00,50.9,50.94,50.87,50.89,46175.0,38.2247,38.2548,38.2022,38.2172,46175.0
2016-11-02 10:30:00,50.88,50.9,50.76,50.77,68008.0,38.2097,38.2247,38.1196,38.1271,68008.0
2016-11-02 10:35:00,50.77,50.85,50.75,50.85,65230.0,38.1271,38.1872,38.1121,38.1872,65230.0
2016-11-02 10:40:00,50.85,50.85,50.76,50.8,41526.0,38.1872,38.1872,38.1196,38.1496,41526.0
2016-11-02 10:45:00,50.8,50.87,50.79,50.81,62072.0,38.1496,38.2022,38.1421,38.1572,62072.0
2016-11-02 10:50:00,50.8,50.82,50.72,50.72,100964.0,38.1496,38.1647,38.0896,38.0896,100964.0
2016-11-02 10:55:00,50.73,50.73,50.64,50.64,111039.0,38.0971,38.0971,38.0295,38.0295,111039.0
2016-11-02 11:00:00,50.64,50.69,50.6,50.61,82024.0,38.0295,38.067,37.9994,38.007,82024.0
2016-11-02 11:05:00,50.61,50.65,50.6,50.65,46473.0,38.007,38.037,37.9994,38.037,46473.0
2016-11-02 11:10:00,50.66,50.8,50.65,50.8,81480.0,38.0445,38.1496,38.037,38.1496,81480.0
2016-11-02 11:15:00,50.8,50.85,50.76,50.83,65360.0,38.1496,38.1872,38.1196,38.1722,65360.0
2016-11-02 11:20:00,50.84,50.85,50.8,50.82,60321.0,38.1797,38.1872,38.1496,38.1647,60321.0
2016-11-02 11:25:00,50.82,50.85,50.8,50.84,74535.0,38.1647,38.1872,38.1496,38.1797,74535.0
2016-11-02 11:30:00,50.85,50.86,50.8,50.82,70298.0,38.1872,38.1947,38.1496,38.1647,70298.0
2016-11-02 11:35:00,50.82,50.82,50.7,50.71,53199.0,38.1647,38.1647,38.0745,38.0821,53199.0
2016-11-02 11:40:00,50.7,50.75,50.68,50.7,76652.0,38.0745,38.1121,38.0595,38.0745,76652.0
2016-11-02 11:45:00,50.71,50.73,50.67,50.71,50008.0,38.0821,38.0971,38.052,38.0821,50008.0
2016-11-02 11:50:00,50.71,50.73,50.67,50.7,49837.0,38.0821,38.0971,38.052,38.0745,49837.0
2016-11-02 11:55:00,50.7,50.71,50.63,50.65,65208.0,38.0745,38.0821,38.022,38.037,65208.0
2016-11-02 12:00:00,50.65,50.7,50.6,50.69,41123.0,38.037,38.0745,37.9994,38.067,41123.0
2016-11-02 12:05:00,50.69,50.74,50.63,50.72,57687.0,38.067,38.1046,38.022,38.0896,57687.0
2016-11-02 12:10:00,50.73,50.73,50.62,50.63,58685.0,38.0971,38.0971,38.0145,38.022,58685.0
2016-11-02 12:15:00,50.63,50.68,50.59,50.62,59630.0,38.022,38.0595,37.9919,38.0145,59630.0
2016-11-02 12:20:00,50.62,50.65,50.6,50.6,56298.0,38.0145,38.037,37.9994,37.9994,56298.0
2016-11-02 12:25:00,50.6,50.68,50.58,50.66,72414.0,37.9994,38.0595,37.9844,38.0445,72414.0
2016-11-02 12:30:00,50.67,50.75,50.67,50.73,101340.0,38.052,38.1121,38.052,38.0971,101340.0
2016-11-02 12:35:00,50.73,50.74,50.63,50.64,95365.0,38.0971,38.1046,38.022,38.0295,95365.0
2016-11-02 12:40:00,50.64,50.71,50.61,50.7,55378.0,38.0295,38.0821,38.007,38.0745,55378.0
2016-11-02 12:45:00,50.69,50.74,50.68,50.69,42483.0,38.067,38.1046,38.0595,38.067,42483.0
2016-11-02 12:50:00,50.69,50.72,50.67,50.7,46257.0,38.067,38.0896,38.052,38.0745,46257.0
2016-11-02 12:55:00,50.69,50.76,50.69,50.74,47429.0,38.067,38.1196,38.067,38.1046,47429.0
2016-11-02 13:00:00,50.73,50.79,50.73,50.75,50828.0,38.0971,38.1421,38.0971,38.1121,50828.0
2016-11-02 13:05:00,50.75,50.76,50.72,50.73,53173.0,38.1121,38.1196,38.0896,38.0971,53173.0
2016-11-02 13:10:00,50.74,50.74,50.68,50.69,60102.0,38.1046,38.1046,38.0595,38.067,60102.0
2016-11-02 13:15:00,50.68,50.69,50.55,50.56,108540.0,38.0595,38.067,37.9619,37.9694,108540.0
2016-11-02 13:20:00,50.55,50.59,50.54,50.55,84139.0,37.9619,37.9919,37.9544,37.9619,84139.0
2016-11-02 13:25:00,50.55,50.6,50.55,50.58,35863.0,37.9619,37.9994,37.9619,37.9844,35863.0
2016-11-02 13:30:00,50.57,50.58,50.54,50.57,40298.0,37.9769,37.9844,37.9544,37.9769,40298.0
2016-11-02 13:35:00,50.56,50.61,50.55,50.56,70072.0,37.9694,38.007,37.9619,37.9694,70072.0
2016-11-02 13:40:00,50.57,50.65,50.55,50.64,45708.0,37.9769,38.037,37.9619,38.0295,45708.0
2016-11-02 13:45:00,50.64,50.65,50.62,50.63,28182.0,38.0295,38.037,38.0145,38.022,28182.0
2016-11-02 13:50:00,50.63,50.71,50.63,50.71,42733.0,38.022,38.0821,38.022,38.0821,42733.0
2016-11-02 13:55:00,50.72,50.79,50.71,50.74,73045.0,38.0896,38.1421,38.0821,38.1046,73045.0
2016-11-02 14:00:00,50.74,50.76,50.68,50.73,71202.0,38.1046,38.1196,38.0595,38.0971,71202.0
2016-11-02 14:05:00,50.74,50.74,50.53,50.55,87379.0,38.1046,38.1046,37.9469,37.9619,87379.0
2016-11-02 14:10:00,50.54,50.74,50.54,50.7,98597.0,37.9544,38.1046,37.9544,38.0745,98597.0
2016-11-02 14:15:00,50.7,50.8,50.66,50.79,98895.0,38.0745,38.1496,38.0445,38.1421,98895.0
2016-11-02 14:20:00,50.79,50.89,50.79,50.88,99880.0,38.1421,38.2172,38.1421,38.2097,99880.0
2016-11-02 14:25:00,50.89,50.94,50.82,50.83,97101.0,38.2172,38.2548,38.1647,38.1722,97101.0
2016-11-02 14:30:00,50.82,50.86,50.75,50.82,68240.0,38.1647,38.1947,38.1121,38.1647,68240.0
2016-11-02 14:35:00,50.83,50.86,50.79,50.8,65471.0,38.1722,38.1947,38.1421,38.1496,65471.0
2016-11-02 14:40:00,50.8,50.85,50.8,50.82,50531.0,38.1496,38.1872,38.1496,38.1647,50531.0
2016-11-02 14:45:00,50.81,50.84,50.73,50.73,63664.0,38.1572,38.1797,38.0971,38.0971,63664.0
2016-11-02 14:50:00,50.73,50.76,50.67,50.72,80449.0,38.0971,38.1196,38.052,38.0896,80449.0
2016-11-02 14:55:00,50.74,50.79,50.65,50.68,73812.0,38.1046,38.1421,38.037,38.0595,73812.0
2016-11-02 15:00:00,50.67,50.68,50.56,50.6,85804.0,38.052,38.0595,37.9694,37.9994,85804.0
2016-11-02 15:05:00,50.61,50.68,50.59,50.68,76192.0,38.007,38.0595,37.9919,38.0595,76192.0
2016-11-02 15:10:00,50.68,50.7,50.64,50.66,102310.0,38.0595,38.0745,38.0295,38.0445,102310.0
2016-11-02 15:15:00,50.66,50.69,50.65,50.67,108055.0,38.0445,38.067,38.037,38.052,108055.0
2016-11-02 15:20:00,50.67,50.75,50.66,50.74,163130.0,38.052,38.1121,38.0445,38.1046,163130.0
2016-11-02 15:25:00,50.74,50.8,50.73,50.75,121813.0,38.1046,38.1496,38.0971,38.1121,121813.0
2016-11-02 15:30:00,50.75,50.84,50.75,50.81,156656.0,38.1121,38.1797,38.1121,38.1572,156656.0
2016-11-02 15:35:00,50.81,50.84,50.79,50.8,153542.0,38.1572,38.1797,38.1421,38.1496,153542.0
2016-11-02 15:40:00,50.79,50.85,50.79,50.83,106733.0,38.1421,38.1872,38.1421,38.1722,106733.0
2016-11-02 15:45:00,50.82,50.82,50.74,50.76,191368.0,38.1647,38.1647,38.1046,38.1196,191368.0
2016-11-02 15:50:00,50.76,50.76,50.66,50.67,195013.0,38.1196,38.1196,38.0445,38.052,195013.0
2016-11-02 15:55:00,50.66,50.68,50.57,50.58,475241.0,38.0445,38.0595,37.9769,37.9844,475241.0
2016-11-03 09:30:00,50.51,50.7,50.47,50.6,204442.0,37.9319,38.0745,37.9018,37.9994,204442.0
2016-11-03 09:35:00,50.6,50.69,50.57,50.64,67706.0,37.9994,38.067,37.9769,38.0295,67706.0
2016-11-03 09:40:00,50.63,50.88,50.6,50.86,97341.0,38.022,38.2097,37.9994,38.1947,97341.0
2016-11-03 09:45:00,50.87,50.89,50.72,50.74,76387.0,38.2022,38.2172,38.0896,38.1046,76387.0
2016-11-03 09:50:00,50.73,50.83,50.67,50.83,193164.0,38.0971,38.1722,38.052,38.1722,193164.0
2016-11-03 09:55:00,50.82,50.83,50.46,50.53,368387.0,38.1647,38.1722,37.8943,37.9469,368387.0
2016-11-03 10:00:00,50.53,50.64,50.49,50.61,290976.0,37.9469,38.0295,37.9168,38.007,290976.0
2016-11-03 10:05:00,50.6,50.63,50.45,50.54,229574.0,37.9994,38.022,37.8868,37.9544,229574.0
2016-11-03 10:10:00,50.54,50.56,50.46,50.56,288303.0,37.9544,37.9694,37.8943,37.9694,288303.0
2016-11-03 10:15:00,50.56,50.56,50.42,50.45,131970.0,37.9694,37.9694,37.8643,37.8868,131970.0
2016-11-03 10:20:00,50.45,50.59,50.41,50.57,152103.0,37.8868,37.9919,37.8568,37.9769,152103.0
2016-11-03 10:25:00,50.57,50.6,50.5,50.6,79157.0,37.9769,37.9994,37.9244,37.9994,79157.0
2016-11-03 10:30:00,50.6,50.6,50.43,50.46,95155.0,37.9994,37.9994,37.8718,37.8943,95155.0
2016-11-03 10:35:00,50.46,50.55,50.41,50.54,169970.0,37.8943,37.9619,37.8568,37.9544,169970.0
2016-11-03 10:40:00,50.54,50.56,50.49,50.51,70292.0,37.9544,37.9694,37.9168,37.9319,70292.0
2016-11-03 10:45:00,50.51,50.57,50.5,50.53,129343.0,37.9319,37.9769,37.9244,37.9469,129343.0
2016-11-03 10:50:00,50.52,50.62,50.5,50.62,94984.0,37.9394,38.0145,37.9244,38.0145,94984.0
2016-11-03 10:55:00,50.62,50.65,50.53,50.56,40382.0,38.0145,38.037,37.9469,37.9694,40382.0
2016-11-03 11:00:00,50.55,50.59,50.5,50.58,53820.0,37.9619,37.9919,37.9244,37.9844,53820.0
2016-11-03 11:05:00,50.59,50.67,50.54,50.65,111204.0,37.9919,38.052,37.9544,38.037,111204.0
2016-11-03 11:10:00,50.66,50.67,50.62,50.63,86817.0,38.0445,38.052,38.0145,38.022,86817.0
2016-11-03 11:15:00,50.64,50.66,50.6,50.63,148531.0,38.0295,38.0445,37.9994,38.022,148531.0
2016-11-03 11:20:00,50.64,50.65,50.61,50.62,102448.0,38.0295,38.037,38.007,38.0145,102448.0
2016-11-03 11:25:00,50.62,50.69,50.62,50.63,79302.0,38.0145,38.067,38.0145,38.022,79302.0
2016-11-03 11:30:00,50.62,50.67,50.61,50.66,73469.0,38.0145,38.052,38.007,38.0445,73469.0
2016-11-03 11:35:00,50.66,50.67,50.62,50.63,41376.0,38.0445,38.052,38.0145,38.022,41376.0
2016-11-03 11:40:00,50.63,50.68,50.61,50.64,93576.0,38.022,38.0595,38.007,38.0295,93576.0
2016-11-03 11:45:00,50.64,50.67,50.62,50.64,43814.0,38.0295,38.052,38.0145,38.0295,43814.0
2016-11-03 11:50:00,50.64,50.68,50.62,50.63,59072.0,38.0295,38.0595,38.0145,38.022,59072.0
2016-11-03 11:55:00,50.63,50.66,50.61,50.64,80575.0,38.022,38.0445,38.007,38.0295,80575.0
2016-11-03 12:00:00,50.64,50.69,50.62,50.69,178626.0,38.0295,38.067,38.0145,38.067,178626.0
2016-11-03 12:05:00,50.69,50.7,50.63,50.63,94389.0,38.067,38.0745,38.022,38.022,94389.0
2016-11-03 12:10:00,50.63,50.66,50.61,50.62,143454.0,38.022,38.0445,38.007,38.0145,143454.0
2016-11-03 12:15:00,50.62,50.65,50.58,50.63,113566.0,38.0145,38.037,37.9844,38.022,113566.0
2016-11-03 12:20:00,50.62,50.65,50.6,50.64,167912.0,38.0145,38.037,37.9994,38.0295,167912.0
2016-11-03 12:25:00,50.63,50.65,50.61,50.62,128120.0,38.022,38.037,38.007,38.0145,128120.0
2016-11-03 12:30:00,50.63,50.65,50.61,50.62,126872.0,38.022,38.037,38.007,38.0145,126872.0
2016-11-03 12:35:00,50.62,50.64,50.49,50.54,268920.0,38.0145,38.0295,37.9168,37.9544,268920.0
2016-11-03 12:40:00,50.53,50.56,50.49,50.51,189035.0,37.9469,37.9694,37.9168,37.9319,189035.0
2016-11-03 12:45:00,50.5,50.53,50.46,50.51,240628.0,37.9244,37.9469,37.8943,37.9319,240628.0
2016-11-03 12:50:00,50.5,50.61,50.49,50.54,192131.0,37.9244,38.007,37.9168,37.9544,192131.0
2016-11-03 12:55:00,50.53,50.65,50.53,50.62,188801.0,37.9469,38.037,37.9469,38.0145,188801.0
2016-11-03 13:00:00,50.62,50.65,50.61,50.61,118866.0,38.0145,38.037,38.007,38.007,118866.0
2016-11-03 13:05:00,50.62,50.65,50.61,50.64,76751.0,38.0145,38.037,38.007,38.0295,76751.0
2016-11-03 13:10:00,50.63,50.68,50.62,50.66,63799.0,38.022,38.0595,38.0145,38.0445,63799.0
2016-11-03 13:15:00,50.66,50.69,50.63,50.66,50967.0,38.0445,38.067,38.022,38.0445,50967.0
2016-11-03 13:20:00,50.66,50.68,50.63,50.66,57609.0,38.0445,38.0595,38.022,38.0445,57609.0
2016-11-03 13:25:00,50.66,50.67,50.64,50.65,57477.0,38.0445,38.052,38.0295,38.037,57477.0
2016-11-03 13:30:00,50.66,50.7,50.63,50.69,61449.0,38.0445,38.0745,38.022,38.067,61449.0
2016-11-03 13:35:00,50.68,50.77,50.65,50.73,87141.0,38.0595,38.1271,38.037,38.0971,87141.0
2016-11-03 13:40:00,50.74,50.77,50.7,50.71,61344.0,38.1046,38.1271,38.0745,38.0821,61344.0
2016-11-03 13:45:00,50.71,50.78,50.7,50.76,43311.0,38.0821,38.1346,38.0745,38.1196,43311.0
2016-11-03 13:50:00,50.77,50.78,50.69,50.73,67494.0,38.1271,38.1346,38.067,38.0971,67494.0
2016-11-03 13:55:00,50.73,50.74,50.63,50.65,60295.0,38.0971,38.1046,38.022,38.037,60295.0
2016-11-03 14:00:00,50.64,50.71,50.62,50.71,49762.0,38.0295,38.0821,38.0145,38.0821,49762.0
2016-11-03 14:05:00,50.7,50.74,50.68,50.72,43411.0,38.0745,38.1046,38.0595,38.0896,43411.0
2016-11-03 14:10:00,50.71,50.72,50.49,50.53,235904.0,38.0821,38.0896,37.9168,37.9469,235904.0
2016-11-03 14:15:00,50.53,50.59,50.49,50.55,212343.0,37.9469,37.9919,37.9168,37.9619,212343.0
2016-11-03 14:20:00,50.55,50.59,50.49,50.55,316839.0,37.9619,37.9919,37.9168,37.9619,316839.0
2016-11-03 14:25:00,50.56,50.56,50.44,50.44,240866.0,37.9694,37.9694,37.8793,37.8793,240866.0
2016-11-03 14:30:00,50.44,50.48,50.4,50.43,264161.0,37.8793,37.9093,37.8493,37.8718,264161.0
2016-11-03 14:35:00,50.43,50.54,50.42,50.53,269305.0,37.8718,37.9544,37.8643,37.9469,269305.0
2016-11-03 14:40:00,50.52,50.6,50.46,50.55,227144.0,37.9394,37.9994,37.8943,37.9619,227144.0
2016-11-03 14:45:00,50.55,50.66,50.5,50.63,223494.0,37.9619,38.0445,37.9244,38.022,223494.0
2016-11-03 14:50:00,50.62,50.68,50.6,50.62,163938.0,38.0145,38.0595,37.9994,38.0145,163938.0
2016-11-03 14:55:00,50.62,50.63,50.49,50.53,125717.0,38.0145,38.022,37.9168,37.9469,125717.0
2016-11-03 15:00:00,50.53,50.53,50.4,50.43,242321.0,37.9469,37.9469,37.8493,37.8718,242321.0
2016-11-03 15:05:00,50.43,50.45,50.35,50.37,244561.0,37.8718,37.8868,37.8117,37.8267,244561.0
2016-11-03 15:10:00,50.37,50.43,50.34,50.37,364610.0,37.8267,37.8718,37.8042,37.8267,364610.0
2016-11-03 15:15:00,50.37,50.43,50.36,50.4,226465.0,37.8267,37.8718,37.8192,37.8493,226465.0
2016-11-03 15:20:00,50.4,50.41,50.3,50.32,184742.0,37.8493,37.8568,37.7742,37.7892,184742.0
2016-11-03 15:25:00,50.31,50.36,50.31,50.31,110347.0,37.7817,37.8192,37.7817,37.7817,110347.0
2016-11-03 15:30:00,50.32,50.34,50.26,50.3,292322.0,37.7892,37.8042,37.7441,37.7742,292322.0
2016-11-03 15:35:00,50.3,50.32,50.23,50.23,350529.0,37.7742,37.7892,37.7216,37.7216,350529.0
2016-11-03 15:40:00,50.23,50.27,50.19,50.2,246280.0,37.7216,37.7516,37.6915,37.6991,246280.0
2016-11-03 15:45:00,50.2,50.22,50.14,50.16,303036.0,37.6991,37.7141,37.654,37.669,303036.0
2016-11-03 15:50:00,50.15,50.17,50.1,50.12,500029.0,37.6615,37.6765,37.624,37.639,500029.0
2016-11-03 15:55:00,50.12,50.27,50.12,50.21,795625.0,37.639,37.7516,37.639,37.7066,795625.0
2016-11-04 09:30:00,50.46,50.87,50.46,50.67,322458.0,37.8943,38.2022,37.8943,38.052,322458.0
2016-11-04 09:35:00,50.65,51.09,50.6,51.0,229333.0,38.037,38.3674,37.9994,38.2998,229333.0
2016-11-04 09:40:00,51.0,51.08,50.88,50.89,244435.0,38.2998,38.3599,38.2097,38.2172,244435.0
2016-11-04 09:45:00,50.9,51.07,50.89,51.0,197224.0,38.2247,38.3524,38.2172,38.2998,197224.0
2016-11-04 09:50:00,51.0,51.18,50.92,51.15,164631.0,38.2998,38.435,38.2398,38.4125,164631.0
2016-11-04 09:55:00,51.15,51.2,50.94,50.98,162342.0,38.4125,38.45,38.2548,38.2848,162342.0
2016-11-04 10:00:00,50.98,51.17,50.94,51.1,142666.0,38.2848,38.4275,38.2548,38.3749,142666.0
2016-11-04 10:05:00,51.09,51.09,51.02,51.08,65973.0,38.3674,38.3674,38.3149,38.3599,65973.0
2016-11-04 10:10:00,51.09,51.19,51.08,51.13,146700.0,38.3674,38.4425,38.3599,38.3975,146700.0
2016-11-04 10:15:00,51.13,51.15,50.99,51.04,85934.0,38.3975,38.4125,38.2923,38.3299,85934.0
2016-11-04 10:20:00,51.04,51.04,50.94,50.95,152462.0,38.3299,38.3299,38.2548,38.2623,152462.0
2016-11-04 10:25:00,50.95,51.05,50.87,51.02,130102.0,38.2623,38.3374,38.2022,38.3149,130102.0
2016-11-04 10:30:00,51.01,51.05,50.98,51.0,190629.0,38.3074,38.3374,38.2848,38.2998,190629.0
2016-11-04 10:35:00,50.99,51.09,50.98,51.08,178885.0,38.2923,38.3674,38.2848,38.3599,178885.0
2016-11-04 10:40:00,51.08,51.13,50.98,51.11,111712.0,38.3599,38.3975,38.2848,38.3824,111712.0
2016-11-04 10:45:00,51.11,51.15,50.99,51.1,266774.0,38.3824,38.4125,38.2923,38.3749,266774.0
2016-11-04 10:50:00,51.1,51.12,51.02,51.02,99565.0,38.3749,38.39,38.3149,38.3149,99565.0
2016-11-04 10:55:00,51.0,51.07,50.98,51.02,120904.0,38.2998,38.3524,38.2848,38.3149,120904.0
2016-11-04 11:00:00,51.03,51.15,51.02,51.14,81505.0,38.3224,38.4125,38.3149,38.405,81505.0
2016-11-04 11:05:00,51.13,51.14,51.03,51.06,135003.0,38.3975,38.405,38.3224,38.3449,135003.0
2016-11-04 11:10:00,51.06,51.15,51.06,51.15,202468.0,38.3449,38.4125,38.3449,38.4125,202468.0
2016-11-04 11:15:00,51.15,51.21,51.11,51.15,135513.0,38.4125,38.4575,38.3824,38.4125,135513.0
2016-11-04 11:20:00,51.15,51.2,51.11,51.13,93714.0,38.4125,38.45,38.3824,38.3975,93714.0
2016-11-04 11:25:00,51.13,51.19,51.08,51.19,165504.0,38.3975,38.4425,38.3599,38.4425,165504.0
2016-11-04 11:30:00,51.19,51.21,51.06,51.06,149339.0,38.4425,38.4575,38.3449,38.3449,149339.0
2016-11-04 11:35:00,51.06,51.16,51.05,51.12,147286.0,38.3449,38.42,38.3374,38.39,147286.0
2016-11-04 11:40:00,51.11,51.14,51.07,51.13,111309.0,38.3824,38.405,38.3524,38.3975,111309.0
2016-11-04 11:45:00,51.13,51.2,51.09,51.1,84885.0,38.3975,38.45,38.3674,38.3749,84885.0
2016-11-04 11:50:00,51.1,51.12,51.05,51.06,100210.0,38.3749,38.39,38.3374,38.3449,100210.0
2016-11-04 11:55:00,51.06,51.12,50.98,50.99,75775.0,38.3449,38.39,38.2848,38.2923,75775.0
2016-11-04 12:00:00,50.98,51.05,50.98,50.99,48803.0,38.2848,38.3374,38.2848,38.2923,48803.0
2016-11-04 12:05:00,51.0,51.01,50.92,50.95,82369.0,38.2998,38.3074,38.2398,38.2623,82369.0
2016-11-04 12:10:00,50.94,50.98,50.87,50.97,167306.0,38.2548,38.2848,38.2022,38.2773,167306.0
2016-11-04 12:15:00,50.97,50.98,50.9,50.95,88903.0,38.2773,38.2848,38.2247,38.2623,88903.0
2016-11-04 12:20:00,50.95,51.03,50.95,51.02,88293.0,38.2623,38.3224,38.2623,38.3149,88293.0
2016-11-04 12:25:00,51.01,51.03,50.99,51.03,104097.0,38.3074,38.3224,38.2923,38.3224,104097.0
2016-11-04 12:30:00,51.03,51.06,51.0,51.01,124654.0,38.3224,38.3449,38.2998,38.3074,124654.0
2016-11-04 12:35:00,51.01,51.03,50.99,51.01,79702.0,38.3074,38.3224,38.2923,38.3074,79702.0
2016-11-04 12:40:00,51.0,51.03,50.97,50.99,56312.0,38.2998,38.3224,38.2773,38.2923,56312.0
2016-11-04 12:45:00,50.99,51.04,50.98,51.03,60952.0,38.2923,38.3299,38.2848,38.3224,60952.0
2016-11-04 12:50:00,51.02,51.14,51.02,51.13,91081.0,38.3149,38.405,38.3149,38.3975,91081.0
2016-11-04 12:55:00,51.13,51.19,51.11,51.15,77990.0,38.3975,38.4425,38.3824,38.4125,77990.0
2016-11-04 13:00:00,51.15,51.17,51.11,51.13,121195.0,38.4125,38.4275,38.3824,38.3975,121195.0
2016-11-04 13:05:00,51.12,51.17,51.12,51.16,34594.0,38.39,38.4275,38.39,38.42,34594.0
2016-11-04 13:10:00,51.17,51.22,51.14,51.18,135577.0,38.4275,38.4651,38.405,38.435,135577.0
2016-11-04 13:15:00,51.19,51.23,51.18,51.2,54700.0,38.4425,38.4726,38.435,38.45,54700.0
2016-11-04 13:20:00,51.2,51.2,51.13,51.17,43649.0,38.45,38.45,38.3975,38.4275,43649.0
2016-11-04 13:25:00,51.17,51.17,51.12,51.14,29043.0,38.4275,38.4275,38.39,38.405,29043.0
2016-11-04 13:30:00,51.14,51.24,51.13,51.22,78459.0,38.405,38.4801,38.3975,38.4651,78459.0
2016-11-04 13:35:00,51.23,51.33,51.21,51.33,145864.0,38.4726,38.5477,38.4575,38.5477,145864.0
2016-11-04 13:40:00,51.33,51.42,51.32,51.4,96956.0,38.5477,38.6153,38.5402,38.6002,96956.0
2016-11-04 13:45:00,51.41,51.45,51.37,51.44,79728.0,38.6077,38.6378,38.5777,38.6303,79728.0
2016-11-04 13:50:00,51.43,51.44,51.38,51.39,92214.0,38.6228,38.6303,38.5852,38.5927,92214.0
2016-11-04 13:55:00,51.39,51.42,51.36,51.38,37030.0,38.5927,38.6153,38.5702,38.5852,37030.0
2016-11-04 14:00:00,51.38,51.39,51.31,51.36,82946.0,38.5852,38.5927,38.5326,38.5702,82946.0
2016-11-04 14:05:00,51.36,51.38,51.31,51.35,66281.0,38.5702,38.5852,38.5326,38.5627,66281.0
2016-11-04 14:10:00,51.35,51.39,51.28,51.33,73344.0,38.5627,38.5927,38.5101,38.5477,73344.0
2016-11-04 14:15:00,51.33,51.35,51.29,51.3,53046.0,38.5477,38.5627,38.5176,38.5251,53046.0
2016-11-04 14:20:00,51.3,51.33,51.26,51.27,70706.0,38.5251,38.5477,38.4951,38.5026,70706.0
2016-11-04 14:25:00,51.27,51.3,51.23,51.28,76696.0,38.5026,38.5251,38.4726,38.5101,76696.0
2016-11-04 14:30:00,51.27,51.3,51.23,51.27,65021.0,38.5026,38.5251,38.4726,38.5026,65021.0
2016-11-04 14:35:00,51.27,51.27,51.23,51.27,40140.0,38.5026,38.5026,38.4726,38.5026,40140.0
2016-11-04 14:40:00,51.27,51.31,51.22,51.23,53266.0,38.5026,38.5326,38.4651,38.4726,53266.0
2016-11-04 14:45:00,51.23,51.3,51.23,51.26,101283.0,38.4726,38.5251,38.4726,38.4951,101283.0
2016-11-04 14:50:00,51.25,51.26,51.14,51.2,125179.0,38.4876,38.4951,38.405,38.45,125179.0
2016-11-04 14:55:00,51.19,51.21,51.11,51.14,137331.0,38.4425,38.4575,38.3824,38.405,137331.0
2016-11-04 15:00:00,51.14,51.14,51.05,51.11,173353.0,38.405,38.405,38.3374,38.3824,173353.0
2016-11-04 15:05:00,51.12,51.14,51.09,51.1,152810.0,38.39,38.405,38.3674,38.3749,152810.0
2016-11-04 15:10:00,51.1,51.17,51.06,51.16,159557.0,38.3749,38.4275,38.3449,38.42,159557.0
2016-11-04 15:15:00,51.16,51.2,51.09,51.12,147602.0,38.42,38.45,38.3674,38.39,147602.0
2016-11-04 15:20:00,51.11,51.13,51.09,51.11,123965.0,38.3824,38.3975,38.3674,38.3824,123965.0
2016-11-04 15:25:00,51.11,51.16,51.1,51.13,113384.0,38.3824,38.42,38.3749,38.3975,113384.0
2016-11-04 15:30:00,51.14,51.14,51.09,51.11,245154.0,38.405,38.405,38.3674,38.3824,245154.0
2016-11-04 15:35:00,51.11,51.12,51.05,51.11,232440.0,38.3824,38.39,38.3374,38.3824,232440.0
2016-11-04 15:40:00,51.1,51.11,50.98,51.09,238128.0,38.3749,38.3824,38.2848,38.3674,238128.0
2016-11-04 15:45:00,51.08,51.11,50.97,51.06,349999.0,38.3599,38.3824,38.2773,38.3449,349999.0
2016-11-04 15:50:00,51.06,51.11,51.03,51.11,514851.0,38.3449,38.3824,38.3224,38.3824,514851.0
2016-11-04 15:55:00,51.11,51.14,51.01,51.02,1045616.0,38.3824,38.405,38.3074,38.3149,1045616.0
2016-11-07 09:30:00,51.7,52.45,51.59,52.4,644716.0,38.8255,39.3888,38.7429,39.3512,644716.0
2016-11-07 09:35:00,52.35,52.47,52.21,52.25,335350.0,39.3137,39.4038,39.2085,39.2386,335350.0
2016-11-07 09:40:00,52.25,52.77,52.2,52.75,488184.0,39.2386,39.6291,39.201,39.6141,488184.0
2016-11-07 09:45:00,52.75,52.96,52.53,52.6,353540.0,39.6141,39.7718,39.4488,39.5014,353540.0
2016-11-07 09:50:00,52.61,52.68,52.4,52.65,288982.0,39.5089,39.5615,39.3512,39.539,288982.0
2016-11-07 09:55:00,52.66,52.83,52.6,52.82,194322.0,39.5465,39.6741,39.5014,39.6666,194322.0
2016-11-07 10:00:00,52.83,53.08,52.8,53.01,520105.0,39.6741,39.8619,39.6516,39.8093,520105.0
2016-11-07 10:05:00,53.01,53.1,52.99,53.04,300155.0,39.8093,39.8769,39.7943,39.8318,300155.0
2016-11-07 10:10:00,53.04,53.07,52.77,52.8,301835.0,39.8318,39.8544,39.6291,39.6516,301835.0
2016-11-07 10:15:00,52.81,52.94,52.78,52.85,335250.0,39.6591,39.7567,39.6366,39.6891,335250.0
2016-11-07 10:20:00,52.86,52.87,52.61,52.68,152075.0,39.6967,39.7042,39.5089,39.5615,152075.0
2016-11-07 10:25:00,52.69,52.7,52.55,52.55,128831.0,39.569,39.5765,39.4639,39.4639,128831.0
2016-11-07 10:30:00,52.56,52.7,52.52,52.62,126833.0,39.4714,39.5765,39.4413,39.5164,126833.0
2016-11-07 10:35:00,52.62,52.64,52.45,52.59,119876.0,39.5164,39.5314,39.3888,39.4939,119876.0
2016-11-07 10:40:00,52.58,52.63,52.51,52.55,157550.0,39.4864,39.5239,39.4338,39.4639,157550.0
2016-11-07 10:45:00,52.55,52.58,52.46,52.55,93079.0,39.4639,39.4864,39.3963,39.4639,93079.0
2016-11-07 10:50:00,52.56,52.63,52.5,52.59,136399.0,39.4714,39.5239,39.4263,39.4939,136399.0
2016-11-07 10:55:00,52.59,52.66,52.53,52.62,101113.0,39.4939,39.5465,39.4488,39.5164,101113.0
2016-11-07 11:00:00,52.62,52.65,52.41,52.41,119179.0,39.5164,39.539,39.3587,39.3587,119179.0
2016-11-07 11:05:00,52.41,52.48,52.4,52.47,68428.0,39.3587,39.4113,39.3512,39.4038,68428.0
2016-11-07 11:10:00,52.47,52.47,52.32,52.46,116544.0,39.4038,39.4038,39.2911,39.3963,116544.0
2016-11-07 11:15:00,52.46,52.46,52.4,52.42,110022.0,39.3963,39.3963,39.3512,39.3662,110022.0
2016-11-07 11:20:00,52.41,52.43,52.37,52.39,96211.0,39.3587,39.3737,39.3287,39.3437,96211.0
2016-11-07 11:25:00,52.39,52.51,52.38,52.48,168828.0,39.3437,39.4338,39.3362,39.4113,168828.0
2016-11-07 11:30:00,52.49,52.7,52.48,52.68,133937.0,39.4188,39.5765,39.4113,39.5615,133937.0
2016-11-07 11:35:00,52.69,52.72,52.6,52.65,92628.0,39.569,39.5915,39.5014,39.539,92628.0
2016-11-07 11:40:00,52.65,52.7,52.57,52.6,79818.0,39.539,39.5765,39.4789,39.5014,79818.0
2016-11-07 11:45:00,52.61,52.77,52.61,52.77,106940.0,39.5089,39.6291,39.5089,39.6291,106940.0
2016-11-07 11:50:00,52.76,52.76,52.6,52.61,57308.0,39.6216,39.6216,39.5014,39.5089,57308.0
2016-11-07 11:55:00,52.61,52.69,52.6,52.68,55647.0,39.5089,39.569,39.5014,39.5615,55647.0
2016-11-07 12:00:00,52.68,52.8,52.67,52.79,94275.0,39.5615,39.6516,39.554,39.6441,94275.0
2016-11-07 12:05:00,52.8,52.89,52.74,52.88,135463.0,39.6516,39.7192,39.6065,39.7117,135463.0
2016-11-07 12:10:00,52.89,52.9,52.83,52.86,89418.0,39.7192,39.7267,39.6741,39.6967,89418.0
2016-11-07 12:15:00,52.87,52.87,52.78,52.8,91794.0,39.7042,39.7042,39.6366,39.6516,91794.0
2016-11-07 12:20:00,52.79,52.79,52.72,52.76,55025.0,39.6441,39.6441,39.5915,39.6216,55025.0
2016-11-07 12:25:00,52.76,52.8,52.73,52.77,57296.0,39.6216,39.6516,39.599,39.6291,57296.0
2016-11-07 12:30:00,52.77,52.83,52.75,52.78,76779.0,39.6291,39.6741,39.6141,39.6366,76779.0
2016-11-07 12:35:00,52.78,52.81,52.76,52.78,97771.0,39.6366,39.6591,39.6216,39.6366,97771.0
2016-11-07 12:40:00,52.78,52.87,52.77,52.87,106497.0,39.6366,39.7042,39.6291,39.7042,106497.0
2016-11-07 12:45:00,52.86,52.9,52.84,52.86,122879.0,39.6967,39.7267,39.6816,39.6967,122879.0
2016-11-07 12:50:00,52.85,52.86,52.82,52.84,67950.0,39.6891,39.6967,39.6666,39.6816,67950.0
2016-11-07 12:55:00,52.85,52.94,52.84,52.89,103492.0,39.6891,39.7567,39.6816,39.7192,103492.0
2016-11-07 13:00:00,52.89,52.95,52.86,52.92,71268.0,39.7192,39.7642,39.6967,39.7417,71268.0
2016-11-07 13:05:00,52.91,52.92,52.82,52.86,72484.0,39.7342,39.7417,39.6666,39.6967,72484.0
2016-11-07 13:10:00,52.87,52.87,52.79,52.81,49764.0,39.7042,39.7042,39.6441,39.6591,49764.0
2016-11-07 13:15:00,52.8,52.84,52.72,52.75,81739.0,39.6516,39.6816,39.5915,39.6141,81739.0
2016-11-07 13:20:00,52.75,52.8,52.75,52.79,45568.0,39.6141,39.6516,39.6141,39.6441,45568.0
2016-11-07 13:25:00,52.79,52.85,52.79,52.81,58431.0,39.6441,39.6891,39.6441,39.6591,58431.0
2016-11-07 13:30:00,52.82,52.82,52.73,52.75,59046.0,39.6666,39.6666,39.599,39.6141,59046.0
2016-11-07 13:35:00,52.75,52.82,52.72,52.77,60167.0,39.6141,39.6666,39.5915,39.6291,60167.0
2016-11-07 13:40:00,52.77,52.79,52.73,52.79,50012.0,39.6291,39.6441,39.599,39.6441,50012.0
2016-11-07 13:45:00,52.79,52.81,52.74,52.76,79523.0,39.6441,39.6591,39.6065,39.6216,79523.0
2016-11-07 13:50:00,52.76,52.87,52.76,52.82,78270.0,39.6216,39.7042,39.6216,39.6666,78270.0
2016-11-07 13:55:00,52.81,52.82,52.7,52.75,82048.0,39.6591,39.6666,39.5765,39.6141,82048.0
2016-11-07 14:00:00,52.75,52.83,52.75,52.79,63320.0,39.6141,39.6741,39.6141,39.6441,63320.0
2016-11-07 14:05:00,52.79,52.79,52.66,52.69,81762.0,39.6441,39.6441,39.5465,39.569,81762.0
2016-11-07 14:10:00,52.68,52.77,52.68,52.69,72227.0,39.5615,39.6291,39.5615,39.569,72227.0
2016-11-07 14:15:00,52.7,52.81,52.7,52.77,62858.0,39.5765,39.6591,39.5765,39.6291,62858.0
2016-11-07 14:20:00,52.77,52.77,52.72,52.74,62431.0,39.6291,39.6291,39.5915,39.6065,62431.0
2016-11-07 14:25:00,52.73,52.81,52.72,52.79,87316.0,39.599,39.6591,39.5915,39.6441,87316.0
2016-11-07 14:30:00,52.8,52.82,52.71,52.71,70228.0,39.6516,39.6666,39.584,39.584,70228.0
2016-11-07 14:35:00,52.72,52.74,52.68,52.73,52694.0,39.5915,39.6065,39.5615,39.599,52694.0
2016-11-07 14:40:00,52.74,52.74,52.64,52.68,90708.0,39.6065,39.6065,39.5314,39.5615,90708.0
2016-11-07 14:45:00,52.68,52.69,52.58,52.59,69309.0,39.5615,39.569,39.4864,39.4939,69309.0
2016-11-07 14:50:00,52.59,52.64,52.56,52.61,118814.0,39.4939,39.5314,39.4714,39.5089,118814.0
2016-11-07 14:55:00,52.62,52.67,52.61,52.65,72626.0,39.5164,39.554,39.5089,39.539,72626.0
2016-11-07 15:00:00,52.65,52.68,52.53,52.56,81678.0,39.539,39.5615,39.4488,39.4714,81678.0
2016-11-07 15:05:00,52.56,52.57,52.46,52.47,116329.0,39.4714,39.4789,39.3963,39.4038,116329.0
2016-11-07 15:10:00,52.48,52.53,52.47,52.48,72961.0,39.4113,39.4488,39.4038,39.4113,72961.0
2016-11-07 15:15:00,52.48,52.58,52.47,52.51,119753.0,39.4113,39.4864,39.4038,39.4338,119753.0
2016-11-07 15:20:00,52.51,52.57,52.51,52.55,74809.0,39.4338,39.4789,39.4338,39.4639,74809.0
2016-11-07 15:25:00,52.54,52.54,52.45,52.46,106823.0,39.4563,39.4563,39.3888,39.3963,106823.0
2016-11-07 15:30:00,52.47,52.47,52.37,52.39,129538.0,39.4038,39.4038,39.3287,39.3437,129538.0
2016-11-07 15:35:00,52.39,52.44,52.34,52.4,125962.0,39.3437,39.3812,39.3061,39.3512,125962.0
2016-11-07 15:40:00,52.4,52.45,52.38,52.44,159139.0,39.3512,39.3888,39.3362,39.3812,159139.0
2016-11-07 15:45:00,52.44,52.6,52.43,52.6,213536.0,39.3812,39.5014,39.3737,39.5014,213536.0
2016-11-07 15:50:00,52.6,52.64,52.54,52.6,191932.0,39.5014,39.5314,39.4563,39.5014,191932.0
2016-11-07 15:55:00,52.6,52.63,52.57,52.6,395012.0,39.5014,39.5239,39.4789,39.5014,395012.0
2016-11-08 09:30:00,52.29,52.45,52.14,52.23,231084.0,39.2686,39.3888,39.156,39.2235,231084.0
2016-11-08 09:35:00,52.22,52.32,52.02,52.16,131315.0,39.216,39.2911,39.0658,39.171,131315.0
2016-11-08 09:40:00,52.18,52.3,52.09,52.22,95795.0,39.186,39.2761,39.1184,39.216,95795.0
2016-11-08 09:45:00,52.23,52.31,52.12,52.19,83877.0,39.2235,39.2836,39.1409,39.1935,83877.0
2016-11-08 09:50:00,52.2,52.27,52.15,52.21,62796.0,39.201,39.2536,39.1635,39.2085,62796.0
2016-11-08 09:55:00,52.21,52.22,52.12,52.15,80761.0,39.2085,39.216,39.1409,39.1635,80761.0
2016-11-08 10:00:00,52.14,52.23,52.11,52.2,74744.0,39.156,39.2235,39.1334,39.201,74744.0
2016-11-08 10:05:00,52.2,52.36,52.19,52.34,63084.0,39.201,39.3212,39.1935,39.3061,63084.0
2016-11-08 10:10:00,52.34,52.61,52.33,52.61,376165.0,39.3061,39.5089,39.2986,39.5089,376165.0
2016-11-08 10:15:00,52.61,52.68,52.57,52.58,108221.0,39.5089,39.5615,39.4789,39.4864,108221.0
2016-11-08 10:20:00,52.58,52.63,52.54,52.56,115615.0,39.4864,39.5239,39.4563,39.4714,115615.0
2016-11-08 10:25:00,52.55,52.61,52.55,52.56,103897.0,39.4639,39.5089,39.4639,39.4714,103897.0
2016-11-08 10:30:00,52.57,52.57,52.41,52.41,62234.0,39.4789,39.4789,39.3587,39.3587,62234.0
2016-11-08 10:35:00,52.41,52.47,52.4,52.46,61968.0,39.3587,39.4038,39.3512,39.3963,61968.0
2016-11-08 10:40:00,52.45,52.47,52.44,52.46,70745.0,39.3888,39.4038,39.3812,39.3963,70745.0
2016-11-08 10:45:00,52.47,52.53,52.43,52.43,96758.0,39.4038,39.4488,39.3737,39.3737,96758.0
2016-11-08 10:50:00,52.43,52.45,52.4,52.4,58921.0,39.3737,39.3888,39.3512,39.3512,58921.0
2016-11-08 10:55:00,52.41,52.49,52.4,52.49,85313.0,39.3587,39.4188,39.3512,39.4188,85313.0
2016-11-08 11:00:00,52.49,52.55,52.49,52.54,70549.0,39.4188,39.4639,39.4188,39.4563,70549.0
2016-11-08 11:05:00,52.55,52.67,52.54,52.65,118644.0,39.4639,39.554,39.4563,39.539,118644.0
2016-11-08 11:10:00,52.64,52.8,52.63,52.78,84598.0,39.5314,39.6516,39.5239,39.6366,84598.0
2016-11-08 11:15:00,52.78,52.89,52.76,52.81,82254.0,39.6366,39.7192,39.6216,39.6591,82254.0
2016-11-08 11:20:00,52.81,52.91,52.81,52.89,98873.0,39.6591,39.7342,39.6591,39.7192,98873.0
2016-11-08 11:25:00,52.88,52.95,52.86,52.93,91564.0,39.7117,39.7642,39.6967,39.7492,91564.0
2016-11-08 11:30:00,52.94,53.11,52.93,53.03,194106.0,39.7567,39.8844,39.7492,39.8243,194106.0
2016-11-08 11:35:00,53.03,53.04,52.96,53.03,122949.0,39.8243,39.8318,39.7718,39.8243,122949.0
2016-11-08 11:40:00,53.02,53.16,53.0,53.16,348730.0,39.8168,39.922,39.8018,39.922,348730.0
2016-11-08 11:45:00,53.16,53.19,53.12,53.16,157108.0,39.922,39.9445,39.8919,39.922,157108.0
2016-11-08 11:50:00,53.16,53.26,53.14,53.15,185730.0,39.922,39.997,39.9069,39.9144,185730.0
2016-11-08 11:55:00,53.15,53.25,53.12,53.25,142717.0,39.9144,39.9895,39.8919,39.9895,142717.0
2016-11-08 12:00:00,53.25,53.34,53.21,53.32,169357.0,39.9895,40.0571,39.9595,40.0421,169357.0
2016-11-08 12:05:00,53.32,53.34,53.27,53.3,70903.0,40.0421,40.0571,40.0046,40.0271,70903.0
2016-11-08 12:10:00,53.3,53.31,53.18,53.19,53272.0,40.0271,40.0346,39.937,39.9445,53272.0
2016-11-08 12:15:00,53.2,53.29,53.18,53.27,65252.0,39.952,40.0196,39.937,40.0046,65252.0
2016-11-08 12:20:00,53.27,53.27,53.22,53.23,45725.0,40.0046,40.0046,39.967,39.9745,45725.0
2016-11-08 12:25:00,53.22,53.25,53.17,53.17,75009.0,39.967,39.9895,39.9295,39.9295,75009.0
2016-11-08 12:30:00,53.18,53.18,53.11,53.13,64601.0,39.937,39.937,39.8844,39.8994,64601.0
2016-11-08 12:35:00,53.13,53.16,53.12,53.14,49164.0,39.8994,39.922,39.8919,39.9069,49164.0
2016-11-08 12:40:00,53.14,53.16,53.13,53.16,63787.0,39.9069,39.922,39.8994,39.922,63787.0
2016-11-08 12:45:00,53.16,53.16,53.11,53.14,79000.0,39.922,39.922,39.8844,39.9069,79000.0
2016-11-08 12:50:00,53.14,53.15,53.1,53.12,38863.0,39.9069,39.9144,39.8769,39.8919,38863.0
2016-11-08 12:55:00,53.12,53.13,53.09,53.12,24799.0,39.8919,39.8994,39.8694,39.8919,24799.0
2016-11-08 13:00:00,53.12,53.13,53.07,53.08,39179.0,39.8919,39.8994,39.8544,39.8619,39179.0
2016-11-08 13:05:00,53.08,53.1,52.92,52.95,53183.0,39.8619,39.8769,39.7417,39.7642,53183.0
2016-11-08 13:10:00,52.95,53.02,52.95,52.99,70232.0,39.7642,39.8168,39.7642,39.7943,70232.0
2016-11-08 13:15:00,52.98,52.98,52.83,52.88,53879.0,39.7868,39.7868,39.6741,39.7117,53879.0
2016-11-08 13:20:00,52.89,52.91,52.85,52.87,45260.0,39.7192,39.7342,39.6891,39.7042,45260.0
2016-11-08 13:25:00,52.86,52.9,52.84,52.87,55332.0,39.6967,39.7267,39.6816,39.7042,55332.0
2016-11-08 13:30:00,52.87,52.93,52.85,52.92,50706.0,39.7042,39.7492,39.6891,39.7417,50706.0
2016-11-08 13:35:00,52.92,52.96,52.87,52.91,47946.0,39.7417,39.7718,39.7042,39.7342,47946.0
2016-11-08 13:40:00,52.91,52.94,52.88,52.91,38575.0,39.7342,39.7567,39.7117,39.7342,38575.0
2016-11-08 13:45:00,52.91,53.0,52.9,52.99,74529.0,39.7342,39.8018,39.7267,39.7943,74529.0
2016-11-08 13:50:00,52.98,53.01,52.94,52.99,80144.0,39.7868,39.8093,39.7567,39.7943,80144.0
2016-11-08 13:55:00,52.99,53.01,52.93,52.98,187414.0,39.7943,39.8093,39.7492,39.7868,187414.0
2016-11-08 14:00:00,52.98,52.99,52.91,52.94,118658.0,39.7868,39.7943,39.7342,39.7567,118658.0
2016-11-08 14:05:00,52.94,52.99,52.91,52.93,66887.0,39.7567,39.7943,39.7342,39.7492,66887.0
2016-11-08 14:10:00,52.93,52.96,52.9,52.92,61544.0,39.7492,39.7718,39.7267,39.7417,61544.0
2016-11-08 14:15:00,52.91,52.92,52.87,52.9,77894.0,39.7342,39.7417,39.7042,39.7267,77894.0
2016-11-08 14:20:00,52.89,52.94,52.88,52.89,82016.0,39.7192,39.7567,39.7117,39.7192,82016.0
2016-11-08 14:25:00,52.89,52.9,52.8,52.83,167356.0,39.7192,39.7267,39.6516,39.6741,167356.0
2016-11-08 14:30:00,52.82,52.84,52.76,52.76,50021.0,39.6666,39.6816,39.6216,39.6216,50021.0
2016-11-08 14:35:00,52.76,52.82,52.75,52.8,63775.0,39.6216,39.6666,39.6141,39.6516,63775.0
2016-11-08 14:40:00,52.8,52.81,52.77,52.79,55388.0,39.6516,39.6591,39.6291,39.6441,55388.0
2016-11-08 14:45:00,52.78,52.85,52.77,52.84,64208.0,39.6366,39.6891,39.6291,39.6816,64208.0
2016-11-08 14:50:00,52.84,52.91,52.83,52.87,55426.0,39.6816,39.7342,39.6741,39.7042,55426.0
2016-11-08 14:55:00,52.88,52.94,52.85,52.92,54435.0,39.7117,39.7567,39.6891,39.7417,54435.0
2016-11-08 15:00:00,52.92,52.93,52.88,52.93,44272.0,39.7417,39.7492,39.7117,39.7492,44272.0
2016-11-08 15:05:00,52.92,53.02,52.92,53.02,68000.0,39.7417,39.8168,39.7417,39.8168,68000.0
2016-11-08 15:10:00,53.02,53.09,53.02,53.08,85988.0,39.8168,39.8694,39.8168,39.8619,85988.0
2016-11-08 15:15:00,53.08,53.09,53.03,53.03,76520.0,39.8619,39.8694,39.8243,39.8243,76520.0
2016-11-08 15:20:00,53.03,53.08,53.03,53.06,77728.0,39.8243,39.8619,39.8243,39.8469,77728.0
2016-11-08 15:25:00,53.06,53.12,53.06,53.11,82902.0,39.8469,39.8919,39.8469,39.8844,82902.0
2016-11-08 15:30:00,53.11,53.16,53.1,53.11,144519.0,39.8844,39.922,39.8769,39.8844,144519.0
2016-11-08 15:35:00,53.1,53.12,53.05,53.06,106100.0,39.8769,39.8919,39.8393,39.8469,106100.0
2016-11-08 15:40:00,53.07,53.08,53.0,53.02,149835.0,39.8544,39.8619,39.8018,39.8168,149835.0
2016-11-08 15:45:00,53.01,53.13,53.0,53.11,228466.0,39.8093,39.8994,39.8018,39.8844,228466.0
2016-11-08 15:50:00,53.12,53.17,53.1,53.15,576879.0,39.8919,39.9295,39.8769,39.9144,576879.0
2016-11-08 15:55:00,53.14,53.2,53.11,53.18,647109.0,39.9069,39.952,39.8844,39.937,647109.0
2016-11-09 09:30:00,55.25,57.3,55.25,55.68,1600810.0,41.4915,43.031,41.4915,41.8144,1600810.0
2016-11-09 09:35:00,55.77,56.0,55.05,55.2,749713.0,41.882,42.0547,41.3413,41.4539,749713.0
2016-11-09 09:40:00,55.15,55.2,54.9,55.07,633352.0,41.4164,41.4539,41.2287,41.3563,633352.0
2016-11-09 09:45:00,55.08,55.19,54.94,55.19,581614.0,41.3638,41.4464,41.2587,41.4464,581614.0
2016-11-09 09:50:00,55.18,55.64,55.15,55.58,477931.0,41.4389,41.7844,41.4164,41.7393,477931.0
2016-11-09 09:55:00,55.59,56.08,55.54,56.08,606799.0,41.7468,42.1148,41.7093,42.1148,606799.0
2016-11-09 10:00:00,56.06,56.14,55.68,55.68,871553.0,42.0998,42.1599,41.8144,41.8144,871553.0
2016-11-09 10:05:00,55.69,55.73,55.27,55.36,265881.0,41.8219,41.852,41.5065,41.5741,265881.0
2016-11-09 10:10:00,55.35,55.53,55.24,55.33,365032.0,41.5666,41.7018,41.484,41.5516,365032.0
2016-11-09 10:15:00,55.32,55.46,55.24,55.4,406770.0,41.5441,41.6492,41.484,41.6041,406770.0
2016-11-09 10:20:00,55.4,55.65,55.33,55.57,359839.0,41.6041,41.7919,41.5516,41.7318,359839.0
2016-11-09 10:25:00,55.57,55.79,55.56,55.6,259168.0,41.7318,41.897,41.7243,41.7543,259168.0
2016-11-09 10:30:00,55.59,55.94,55.53,55.83,484995.0,41.7468,42.0097,41.7018,41.9271,484995.0
2016-11-09 10:35:00,55.83,55.86,55.57,55.85,438102.0,41.9271,41.9496,41.7318,41.9421,438102.0
2016-11-09 10:40:00,55.85,55.96,55.81,55.93,308343.0,41.9421,42.0247,41.912,42.0022,308343.0
2016-11-09 10:45:00,55.93,55.97,55.86,55.91,217630.0,42.0022,42.0322,41.9496,41.9871,217630.0
2016-11-09 10:50:00,55.91,56.16,55.88,56.15,374841.0,41.9871,42.1749,41.9646,42.1674,374841.0
2016-11-09 10:55:00,56.15,56.48,56.14,56.47,390100.0,42.1674,42.4152,42.1599,42.4077,390100.0
2016-11-09 11:00:00,56.49,56.8,56.43,56.79,577861.0,42.4227,42.6555,42.3776,42.648,577861.0
2016-11-09 11:05:00,56.79,56.93,56.57,56.59,448869.0,42.648,42.7531,42.4828,42.4978,448869.0
2016-11-09 11:10:00,56.58,56.6,56.38,56.43,329597.0,42.4903,42.5053,42.3401,42.3776,329597.0
2016-11-09 11:15:00,56.43,56.59,56.33,56.56,329394.0,42.3776,42.4978,42.3025,42.4753,329394.0
2016-11-09 11:20:00,56.55,56.59,56.39,56.48,169727.0,42.4678,42.4978,42.3476,42.4152,169727.0
2016-11-09 11:25:00,56.48,56.7,56.4,56.67,257390.0,42.4152,42.5804,42.3551,42.5579,257390.0
2016-11-09 11:30:00,56.68,56.7,56.58,56.6,256653.0,42.5654,42.5804,42.4903,42.5053,256653.0
2016-11-09 11:35:00,56.6,56.95,56.57,56.92,385109.0,42.5053,42.7682,42.4828,42.7456,385109.0
2016-11-09 11:40:00,56.93,57.0,56.87,56.93,316416.0,42.7531,42.8057,42.7081,42.7531,316416.0
2016-11-09 11:45:00,56.92,56.99,56.87,56.98,272631.0,42.7456,42.7982,42.7081,42.7907,272631.0
2016-11-09 11:50:00,56.98,57.0,56.92,56.96,228251.0,42.7907,42.8057,42.7456,42.7757,228251.0
2016-11-09 11:55:00,56.95,56.95,56.83,56.89,239516.0,42.7682,42.7682,42.678,42.7231,239516.0
2016-11-09 12:00:00,56.89,56.93,56.71,56.75,190798.0,42.7231,42.7531,42.5879,42.618,190798.0
2016-11-09 12:05:00,56.75,56.8,56.56,56.62,206738.0,42.618,42.6555,42.4753,42.5203,206738.0
2016-11-09 12:10:00,56.62,56.68,56.56,56.57,209921.0,42.5203,42.5654,42.4753,42.4828,209921.0
2016-11-09 12:15:00,56.57,56.61,56.26,56.37,258051.0,42.4828,42.5128,42.25,42.3326,258051.0
2016-11-09 12:20:00,56.37,56.44,56.27,56.43,171280.0,42.3326,42.3852,42.2575,42.3776,171280.0
2016-11-09 12:25:00,56.43,56.46,56.27,56.3,167702.0,42.3776,42.4002,42.2575,42.28,167702.0
2016-11-09 12:30:00,56.3,56.39,56.28,56.29,163605.0,42.28,42.3476,42.265,42.2725,163605.0
2016-11-09 12:35:00,56.28,56.37,56.25,56.28,165163.0,42.265,42.3326,42.2425,42.265,165163.0
2016-11-09 12:40:00,56.29,56.48,56.28,56.42,148541.0,42.2725,42.4152,42.265,42.3701,148541.0
2016-11-09 12:45:00,56.41,56.43,56.24,56.27,199586.0,42.3626,42.3776,42.235,42.2575,199586.0
2016-11-09 12:50:00,56.27,56.32,56.26,56.27,173152.0,42.2575,42.295,42.25,42.2575,173152.0
2016-11-09 12:55:00,56.27,56.38,56.21,56.38,281107.0,42.2575,42.3401,42.2124,42.3401,281107.0
2016-11-09 13:00:00,56.38,56.49,56.34,56.38,190673.0,42.3401,42.4227,42.3101,42.3401,190673.0
2016-11-09 13:05:00,56.38,56.42,56.31,56.35,136277.0,42.3401,42.3701,42.2875,42.3176,136277.0
2016-11-09 13:10:00,56.36,56.49,56.32,56.44,146711.0,42.3251,42.4227,42.295,42.3852,146711.0
2016-11-09 13:15:00,56.43,56.45,56.27,56.38,167193.0,42.3776,42.3927,42.2575,42.3401,167193.0
2016-11-09 13:20:00,56.39,56.39,56.23,56.29,158756.0,42.3476,42.3476,42.2275,42.2725,158756.0
2016-11-09 13:25:00,56.28,56.32,56.15,56.23,317473.0,42.265,42.295,42.1674,42.2275,317473.0
2016-11-09 13:30:00,56.23,56.3,56.21,56.29,135949.0,42.2275,42.28,42.2124,42.2725,135949.0
2016-11-09 13:35:00,56.29,56.31,56.2,56.23,205259.0,42.2725,42.2875,42.2049,42.2275,205259.0
2016-11-09 13:40:00,56.23,56.39,56.19,56.39,386954.0,42.2275,42.3476,42.1974,42.3476,386954.0
2016-11-09 13:45:00,56.39,56.48,56.34,56.47,147915.0,42.3476,42.4152,42.3101,42.4077,147915.0
2016-11-09 13:50:00,56.46,56.51,56.44,56.48,164092.0,42.4002,42.4377,42.3852,42.4152,164092.0
2016-11-09 13:55:00,56.48,56.48,56.19,56.21,281431.0,42.4152,42.4152,42.1974,42.2124,281431.0
2016-11-09 14:00:00,56.22,56.22,56.18,56.2,216589.0,42.2199,42.2199,42.1899,42.2049,216589.0
2016-11-09 14:05:00,56.2,56.27,56.18,56.2,163606.0,42.2049,42.2575,42.1899,42.2049,163606.0
2016-11-09 14:10:00,56.2,56.33,56.2,56.23,181766.0,42.2049,42.3025,42.2049,42.2275,181766.0
2016-11-09 14:15:00,56.24,56.32,56.21,56.3,189494.0,42.235,42.295,42.2124,42.28,189494.0
2016-11-09 14:20:00,56.3,56.5,56.3,56.44,236191.0,42.28,42.4302,42.28,42.3852,236191.0
2016-11-09 14:25:00,56.44,56.5,56.34,56.36,203768.0,42.3852,42.4302,42.3101,42.3251,203768.0
2016-11-09 14:30:00,56.37,56.89,56.35,56.89,465398.0,42.3326,42.7231,42.3176,42.7231,465398.0
2016-11-09 14:35:00,56.88,56.89,56.62,56.68,305076.0,42.7156,42.7231,42.5203,42.5654,305076.0
2016-11-09 14:40:00,56.68,56.82,56.68,56.78,270983.0,42.5654,42.6705,42.5654,42.6405,270983.0
2016-11-09 14:45:00,56.78,56.87,56.77,56.87,241385.0,42.6405,42.7081,42.633,42.7081,241385.0
2016-11-09 14:50:00,56.86,56.89,56.65,56.65,238816.0,42.7006,42.7231,42.5429,42.5429,238816.0
2016-11-09 14:55:00,56.66,56.7,56.59,56.66,146406.0,42.5504,42.5804,42.4978,42.5504,146406.0
2016-11-09 15:00:00,56.66,56.72,56.57,56.66,174433.0,42.5504,42.5954,42.4828,42.5504,174433.0
2016-11-09 15:05:00,56.66,56.7,56.51,56.51,183385.0,42.5504,42.5804,42.4377,42.4377,183385.0
2016-11-09 15:10:00,56.52,56.63,56.47,56.47,215183.0,42.4452,42.5278,42.4077,42.4077,215183.0
2016-11-09 15:15:00,56.47,56.51,56.38,56.45,176691.0,42.4077,42.4377,42.3401,42.3927,176691.0
2016-11-09 15:20:00,56.46,56.61,56.45,56.57,270618.0,42.4002,42.5128,42.3927,42.4828,270618.0
2016-11-09 15:25:00,56.57,56.63,56.5,56.5,218178.0,42.4828,42.5278,42.4302,42.4302,218178.0
2016-11-09 15:30:00,56.51,56.57,56.45,56.47,359940.0,42.4377,42.4828,42.3927,42.4077,359940.0
2016-11-09 15:35:00,56.47,56.5,56.36,56.4,302732.0,42.4077,42.4302,42.3251,42.3551,302732.0
2016-11-09 15:40:00,56.4,56.4,56.31,56.37,257908.0,42.3551,42.3551,42.2875,42.3326,257908.0
2016-11-09 15:45:00,56.37,56.38,56.28,56.35,365809.0,42.3326,42.3401,42.265,42.3176,365809.0
2016-11-09 15:50:00,56.35,56.4,56.28,56.29,435325.0,42.3176,42.3551,42.265,42.2725,435325.0
2016-11-09 15:55:00,56.28,56.42,56.27,56.31,762175.0,42.265,42.3701,42.2575,42.2875,762175.0
2016-11-10 09:30:00,57.0,57.55,56.82,57.07,674100.0,42.8057,43.2187,42.6705,42.8583,674100.0
2016-11-10 09:35:00,57.05,57.2,56.89,56.93,369940.0,42.8433,42.9559,42.7231,42.7531,369940.0
2016-11-10 09:40:00,56.95,57.22,56.89,57.21,358554.0,42.7682,42.9709,42.7231,42.9634,358554.0
2016-11-10 09:45:00,57.22,57.44,57.22,57.25,602376.0,42.9709,43.1361,42.9709,42.9934,602376.0
2016-11-10 09:50:00,57.25,57.28,57.09,57.21,354452.0,42.9934,43.016,42.8733,42.9634,354452.0
2016-11-10 09:55:00,57.21,57.23,56.87,56.94,204289.0,42.9634,42.9784,42.7081,42.7606,204289.0
2016-11-10 10:00:00,56.93,56.94,56.84,56.91,242173.0,42.7531,42.7606,42.6855,42.7381,242173.0
2016-11-10 10:05:00,56.92,57.12,56.92,57.07,220964.0,42.7456,42.8958,42.7456,42.8583,220964.0
2016-11-10 10:10:00,57.08,57.08,56.63,56.66,229338.0,42.8658,42.8658,42.5278,42.5504,229338.0
2016-11-10 10:15:00,56.67,56.87,56.59,56.61,183901.0,42.5579,42.7081,42.4978,42.5128,183901.0
2016-11-10 10:20:00,56.61,56.86,56.61,56.68,171947.0,42.5128,42.7006,42.5128,42.5654,171947.0
2016-11-10 10:25:00,56.69,56.7,56.51,56.63,228239.0,42.5729,42.5804,42.4377,42.5278,228239.0
2016-11-10 10:30:00,56.62,56.75,56.56,56.67,137125.0,42.5203,42.618,42.4753,42.5579,137125.0
2016-11-10 10:35:00,56.67,56.71,56.47,56.57,186796.0,42.5579,42.5879,42.4077,42.4828,186796.0
2016-11-10 10:40:00,56.57,56.6,56.42,56.48,324343.0,42.4828,42.5053,42.3701,42.4152,324343.0
2016-11-10 10:45:00,56.48,56.54,56.34,56.36,247091.0,42.4152,42.4603,42.3101,42.3251,247091.0
2016-11-10 10:50:00,56.36,56.46,56.35,56.39,154646.0,42.3251,42.4002,42.3176,42.3476,154646.0
2016-11-10 10:55:00,56.4,56.5,56.37,56.45,194976.0,42.3551,42.4302,42.3326,42.3927,194976.0
2016-11-10 11:00:00,56.44,56.5,56.35,56.37,194171.0,42.3852,42.4302,42.3176,42.3326,194171.0
2016-11-10 11:05:00,56.37,56.46,56.3,56.3,185779.0,42.3326,42.4002,42.28,42.28,185779.0
2016-11-10 11:10:00,56.3,56.39,56.26,56.36,191038.0,42.28,42.3476,42.25,42.3251,191038.0
2016-11-10 11:15:00,56.37,56.61,56.35,56.58,196299.0,42.3326,42.5128,42.3176,42.4903,196299.0
2016-11-10 11:20:00,56.58,56.67,56.39,56.41,151591.0,42.4903,42.5579,42.3476,42.3626,151591.0
2016-11-10 11:25:00,56.41,56.43,56.34,56.38,114443.0,42.3626,42.3776,42.3101,42.3401,114443.0
2016-11-10 11:30:00,56.39,56.45,56.28,56.3,146089.0,42.3476,42.3927,42.265,42.28,146089.0
2016-11-10 11:35:00,56.3,56.33,56.22,56.3,177671.0,42.28,42.3025,42.2199,42.28,177671.0
2016-11-10 11:40:00,56.3,56.43,56.29,56.41,150396.0,42.28,42.3776,42.2725,42.3626,150396.0
2016-11-10 11:45:00,56.41,56.51,56.4,56.47,135686.0,42.3626,42.4377,42.3551,42.4077,135686.0
2016-11-10 11:50:00,56.47,56.51,56.35,56.38,164713.0,42.4077,42.4377,42.3176,42.3401,164713.0
2016-11-10 11:55:00,56.37,56.38,56.29,56.32,488890.0,42.3326,42.3401,42.2725,42.295,488890.0
2016-11-10 12:00:00,56.33,56.4,56.29,56.34,148799.0,42.3025,42.3551,42.2725,42.3101,148799.0
2016-11-10 12:05:00,56.35,56.39,56.29,56.31,262528.0,42.3176,42.3476,42.2725,42.2875,262528.0
2016-11-10 12:10:00,56.32,56.41,56.3,56.38,207116.0,42.295,42.3626,42.28,42.3401,207116.0
2016-11-10 12:15:00,56.38,56.54,56.34,56.52,112096.0,42.3401,42.4603,42.3101,42.4452,112096.0
2016-11-10 12:20:00,56.51,56.52,56.44,56.49,127322.0,42.4377,42.4452,42.3852,42.4227,127322.0
2016-11-10 12:25:00,56.5,56.51,56.46,56.49,111120.0,42.4302,42.4377,42.4002,42.4227,111120.0
2016-11-10 12:30:00,56.5,56.51,56.45,56.46,132007.0,42.4302,42.4377,42.3927,42.4002,132007.0
2016-11-10 12:35:00,56.46,56.51,56.46,56.47,67911.0,42.4002,42.4377,42.4002,42.4077,67911.0
2016-11-10 12:40:00,56.47,56.48,56.4,56.47,56936.0,42.4077,42.4152,42.3551,42.4077,56936.0
2016-11-10 12:45:00,56.47,56.61,56.47,56.61,94093.0,42.4077,42.5128,42.4077,42.5128,94093.0
2016-11-10 12:50:00,56.61,56.77,56.59,56.75,88591.0,42.5128,42.633,42.4978,42.618,88591.0
2016-11-10 12:55:00,56.75,56.8,56.74,56.77,66258.0,42.618,42.6555,42.6104,42.633,66258.0
2016-11-10 13:00:00,56.78,56.79,56.74,56.75,80695.0,42.6405,42.648,42.6104,42.618,80695.0
2016-11-10 13:05:00,56.76,56.85,56.76,56.85,106564.0,42.6255,42.6931,42.6255,42.6931,106564.0
2016-11-10 13:10:00,56.85,56.86,56.68,56.7,104091.0,42.6931,42.7006,42.5654,42.5804,104091.0
2016-11-10 13:15:00,56.71,56.71,56.58,56.59,54340.0,42.5879,42.5879,42.4903,42.4978,54340.0
2016-11-10 13:20:00,56.6,56.64,56.57,56.58,55535.0,42.5053,42.5354,42.4828,42.4903,55535.0
2016-11-10 13:25:00,56.57,56.58,56.51,56.55,68603.0,42.4828,42.4903,42.4377,42.4678,68603.0
2016-11-10 13:30:00,56.55,56.59,56.47,56.48,60525.0,42.4678,42.4978,42.4077,42.4152,60525.0
2016-11-10 13:35:00,56.49,56.49,56.4,56.43,71479.0,42.4227,42.4227,42.3551,42.3776,71479.0
2016-11-10 13:40:00,56.44,56.46,56.38,56.39,83459.0,42.3852,42.4002,42.3401,42.3476,83459.0
2016-11-10 13:45:00,56.39,56.6,56.35,56.59,80841.0,42.3476,42.5053,42.3176,42.4978,80841.0
2016-11-10 13:50:00,56.59,56.59,56.48,56.51,51861.0,42.4978,42.4978,42.4152,42.4377,51861.0
2016-11-10 13:55:00,56.51,56.53,56.36,56.41,63267.0,42.4377,42.4527,42.3251,42.3626,63267.0
2016-11-10 14:00:00,56.41,56.45,56.36,56.42,205065.0,42.3626,42.3927,42.3251,42.3701,205065.0
2016-11-10 14:05:00,56.41,56.45,56.34,56.4,167789.0,42.3626,42.3927,42.3101,42.3551,167789.0
2016-11-10 14:10:00,56.4,56.47,56.38,56.41,121733.0,42.3551,42.4077,42.3401,42.3626,121733.0
2016-11-10 14:15:00,56.41,56.43,56.35,56.36,155250.0,42.3626,42.3776,42.3176,42.3251,155250.0
2016-11-10 14:20:00,56.36,56.37,56.31,56.35,97320.0,42.3251,42.3326,42.2875,42.3176,97320.0
2016-11-10 14:25:00,56.34,56.43,56.33,56.4,84298.0,42.3101,42.3776,42.3025,42.3551,84298.0
2016-11-10 14:30:00,56.39,56.83,56.35,56.55,284278.0,42.3476,42.678,42.3176,42.4678,284278.0
2016-11-10 14:35:00,56.55,56.59,56.32,56.54,323461.0,42.4678,42.4978,42.295,42.4603,323461.0
2016-11-10 14:40:00,56.55,56.64,56.46,56.61,184447.0,42.4678,42.5354,42.4002,42.5128,184447.0
2016-11-10 14:45:00,56.6,56.75,56.59,56.73,103969.0,42.5053,42.618,42.4978,42.6029,103969.0
2016-11-10 14:50:00,56.73,56.78,56.58,56.62,144457.0,42.6029,42.6405,42.4903,42.5203,144457.0
2016-11-10 14:55:00,56.62,56.7,56.56,56.67,149493.0,42.5203,42.5804,42.4753,42.5579,149493.0
2016-11-10 15:00:00,56.68,56.77,56.6,56.76,97631.0,42.5654,42.633,42.5053,42.6255,97631.0
2016-11-10 15:05:00,56.75,56.76,56.7,56.74,159036.0,42.618,42.6255,42.5804,42.6104,159036.0
2016-11-10 15:10:00,56.73,56.78,56.71,56.77,116427.0,42.6029,42.6405,42.5879,42.633,116427.0
2016-11-10 15:15:00,56.77,56.81,56.75,56.78,111404.0,42.633,42.663,42.618,42.6405,111404.0
2016-11-10 15:20:00,56.78,56.83,56.77,56.83,141768.0,42.6405,42.678,42.633,42.678,141768.0
2016-11-10 15:25:00,56.83,56.85,56.79,56.83,153986.0,42.678,42.6931,42.648,42.678,153986.0
2016-11-10 15:30:00,56.83,56.83,56.69,56.7,212964.0,42.678,42.678,42.5729,42.5804,212964.0
2016-11-10 15:35:00,56.69,56.75,56.66,56.71,205918.0,42.5729,42.618,42.5504,42.5879,205918.0
2016-11-10 15:40:00,56.72,56.77,56.67,56.74,191149.0,42.5954,42.633,42.5579,42.6104,191149.0
2016-11-10 15:45:00,56.74,56.75,56.65,56.69,249910.0,42.6104,42.618,42.5429,42.5729,249910.0
2016-11-10 15:50:00,56.7,56.72,56.62,56.65,203175.0,42.5804,42.5954,42.5203,42.5429,203175.0
2016-11-10 15:55:00,56.64,56.82,56.54,56.66,878066.0,42.5354,42.6705,42.4603,42.5504,878066.0
2016-11-11 09:30:00,56.34,56.44,55.88,56.08,310652.0,42.3101,42.3852,41.9646,42.1148,310652.0
2016-11-11 09:35:00,56.07,56.19,55.94,56.08,99238.0,42.1073,42.1974,42.0097,42.1148,99238.0
2016-11-11 09:40:00,56.1,56.33,56.05,56.3,113592.0,42.1298,42.3025,42.0923,42.28,113592.0
2016-11-11 09:45:00,56.3,56.3,56.17,56.23,168086.0,42.28,42.28,42.1824,42.2275,168086.0
2016-11-11 09:50:00,56.23,56.37,56.22,56.33,316541.0,42.2275,42.3326,42.2199,42.3025,316541.0
2016-11-11 09:55:00,56.31,56.42,56.27,56.32,252210.0,42.2875,42.3701,42.2575,42.295,252210.0
2016-11-11 10:00:00,56.32,56.39,56.24,56.29,255132.0,42.295,42.3476,42.235,42.2725,255132.0
2016-11-11 10:05:00,56.3,56.51,56.3,56.42,117547.0,42.28,42.4377,42.28,42.3701,117547.0
2016-11-11 10:10:00,56.4,56.41,56.31,56.31,142924.0,42.3551,42.3626,42.2875,42.2875,142924.0
2016-11-11 10:15:00,56.32,56.38,56.29,56.29,185804.0,42.295,42.3401,42.2725,42.2725,185804.0
2016-11-11 10:20:00,56.28,56.38,56.26,56.37,167373.0,42.265,42.3401,42.25,42.3326,167373.0
2016-11-11 10:25:00,56.37,56.4,56.28,56.34,198656.0,42.3326,42.3551,42.265,42.3101,198656.0
2016-11-11 10:30:00,56.34,56.43,56.32,56.35,103298.0,42.3101,42.3776,42.295,42.3176,103298.0
2016-11-11 10:35:00,56.35,56.37,56.28,56.3,133672.0,42.3176,42.3326,42.265,42.28,133672.0
2016-11-11 10:40:00,56.3,56.35,56.27,56.34,131852.0,42.28,42.3176,42.2575,42.3101,131852.0
2016-11-11 10:45:00,56.35,56.37,56.25,56.26,144625.0,42.3176,42.3326,42.2425,42.25,144625.0
2016-11-11 10:50:00,56.26,56.35,56.19,56.22,296938.0,42.25,42.3176,42.1974,42.2199,296938.0
2016-11-11 10:55:00,56.21,56.31,56.21,56.28,434825.0,42.2124,42.2875,42.2124,42.265,434825.0
2016-11-11 11:00:00,56.29,56.31,56.19,56.28,254239.0,42.2725,42.2875,42.1974,42.265,254239.0
2016-11-11 11:05:00,56.27,56.32,56.23,56.26,195384.0,42.2575,42.295,42.2275,42.25,195384.0
2016-11-11 11:10:00,56.27,56.28,56.19,56.24,268703.0,42.2575,42.265,42.1974,42.235,268703.0
2016-11-11 11:15:00,56.23,56.26,56.18,56.23,98249.0,42.2275,42.25,42.1899,42.2275,98249.0
2016-11-11 11:20:00,56.24,56.29,56.15,56.28,75509.0,42.235,42.2725,42.1674,42.265,75509.0
2016-11-11 11:25:00,56.27,56.31,56.21,56.27,67634.0,42.2575,42.2875,42.2124,42.2575,67634.0
2016-11-11 11:30:00,56.27,56.35,56.26,56.32,75980.0,42.2575,42.3176,42.25,42.295,75980.0
2016-11-11 11:35:00,56.32,56.46,56.32,56.44,114026.0,42.295,42.4002,42.295,42.3852,114026.0
2016-11-11 11:40:00,56.45,56.49,56.4,56.43,66867.0,42.3927,42.4227,42.3551,42.3776,66867.0
2016-11-11 11:45:00,56.42,56.43,56.31,56.34,91715.0,42.3701,42.3776,42.2875,42.3101,91715.0
2016-11-11 11:50:00,56.34,56.42,56.31,56.42,125602.0,42.3101,42.3701,42.2875,42.3701,125602.0
2016-11-11 11:55:00,56.43,56.46,56.37,56.38,59811.0,42.3776,42.4002,42.3326,42.3401,59811.0
2016-11-11 12:00:00,56.38,56.44,56.33,56.39,54275.0,42.3401,42.3852,42.3025,42.3476,54275.0
2016-11-11 12:05:00,56.39,56.57,56.38,56.56,70525.0,42.3476,42.4828,42.3401,42.4753,70525.0
2016-11-11 12:10:00,56.56,56.67,56.53,56.64,116149.0,42.4753,42.5579,42.4527,42.5354,116149.0
2016-11-11 12:15:00,56.64,56.73,56.61,56.66,70894.0,42.5354,42.6029,42.5128,42.5504,70894.0
2016-11-11 12:20:00,56.66,56.67,56.53,56.58,41651.0,42.5504,42.5579,42.4527,42.4903,41651.0
2016-11-11 12:25:00,56.57,56.61,56.46,56.6,55029.0,42.4828,42.5128,42.4002,42.5053,55029.0
2016-11-11 12:30:00,56.6,56.65,56.54,56.63,97188.0,42.5053,42.5429,42.4603,42.5278,97188.0
2016-11-11 12:35:00,56.62,56.73,56.61,56.69,89323.0,42.5203,42.6029,42.5128,42.5729,89323.0
2016-11-11 12:40:00,56.69,56.73,56.62,56.66,49255.0,42.5729,42.6029,42.5203,42.5504,49255.0
2016-11-11 12:45:00,56.65,56.68,56.62,56.63,36507.0,42.5429,42.5654,42.5203,42.5278,36507.0
2016-11-11 12:50:00,56.62,56.66,56.54,56.62,110839.0,42.5203,42.5504,42.4603,42.5203,110839.0
2016-11-11 12:55:00,56.61,56.62,56.51,56.55,104546.0,42.5128,42.5203,42.4377,42.4678,104546.0
2016-11-11 13:00:00,56.56,56.68,56.54,56.56,96228.0,42.4753,42.5654,42.4603,42.4753,96228.0
2016-11-11 13:05:00,56.56,56.63,56.54,56.62,66254.0,42.4753,42.5278,42.4603,42.5203,66254.0
2016-11-11 13:10:00,56.62,56.69,56.61,56.65,47992.0,42.5203,42.5729,42.5128,42.5429,47992.0
2016-11-11 13:15:00,56.66,56.69,56.62,56.63,59709.0,42.5504,42.5729,42.5203,42.5278,59709.0
2016-11-11 13:20:00,56.62,56.65,56.61,56.62,34244.0,42.5203,42.5429,42.5128,42.5203,34244.0
2016-11-11 13:25:00,56.62,56.65,56.61,56.62,40535.0,42.5203,42.5429,42.5128,42.5203,40535.0
2016-11-11 13:30:00,56.63,56.72,56.61,56.66,168228.0,42.5278,42.5954,42.5128,42.5504,168228.0
2016-11-11 13:35:00,56.66,56.72,56.59,56.7,114725.0,42.5504,42.5954,42.4978,42.5804,114725.0
2016-11-11 13:40:00,56.69,56.73,56.67,56.68,75871.0,42.5729,42.6029,42.5579,42.5654,75871.0
2016-11-11 13:45:00,56.68,56.71,56.64,56.71,50656.0,42.5654,42.5879,42.5354,42.5879,50656.0
2016-11-11 13:50:00,56.7,56.71,56.64,56.67,53373.0,42.5804,42.5879,42.5354,42.5579,53373.0
2016-11-11 13:55:00,56.68,56.7,56.6,56.65,81121.0,42.5654,42.5804,42.5053,42.5429,81121.0
2016-11-11 14:00:00,56.65,56.65,56.6,56.6,169155.0,42.5429,42.5429,42.5053,42.5053,169155.0
2016-11-11 14:05:00,56.6,56.62,56.52,56.52,239786.0,42.5053,42.5203,42.4452,42.4452,239786.0
2016-11-11 14:10:00,56.52,56.54,56.49,56.53,62070.0,42.4452,42.4603,42.4227,42.4527,62070.0
2016-11-11 14:15:00,56.54,56.58,56.52,56.57,53642.0,42.4603,42.4903,42.4452,42.4828,53642.0
2016-11-11 14:20:00,56.57,56.57,56.45,56.46,84937.0,42.4828,42.4828,42.3927,42.4002,84937.0
2016-11-11 14:25:00,56.47,56.54,56.46,56.48,39953.0,42.4077,42.4603,42.4002,42.4152,39953.0
2016-11-11 14:30:00,56.48,56.54,56.47,56.52,40485.0,42.4152,42.4603,42.4077,42.4452,40485.0
2016-11-11 14:35:00,56.52,56.53,56.41,56.42,98643.0,42.4452,42.4527,42.3626,42.3701,98643.0
2016-11-11 14:40:00,56.43,56.47,56.42,56.45,44439.0,42.3776,42.4077,42.3701,42.3927,44439.0
2016-11-11 14:45:00,56.46,56.48,56.38,56.38,44135.0,42.4002,42.4152,42.3401,42.3401,44135.0
2016-11-11 14:50:00,56.39,56.41,56.37,56.4,38715.0,42.3476,42.3626,42.3326,42.3551,38715.0
2016-11-11 14:55:00,56.39,56.47,56.38,56.38,90417.0,42.3476,42.4077,42.3401,42.3401,90417.0
2016-11-11 15:00:00,56.38,56.45,56.37,56.39,97947.0,42.3401,42.3927,42.3326,42.3476,97947.0
2016-11-11 15:05:00,56.38,56.4,56.33,56.37,45083.0,42.3401,42.3551,42.3025,42.3326,45083.0
2016-11-11 15:10:00,56.38,56.42,56.35,56.39,343362.0,42.3401,42.3701,42.3176,42.3476,343362.0
2016-11-11 15:15:00,56.39,56.4,56.33,56.39,148933.0,42.3476,42.3551,42.3025,42.3476,148933.0
2016-11-11 15:20:00,56.39,56.39,56.32,56.36,78023.0,42.3476,42.3476,42.295,42.3251,78023.0
2016-11-11 15:25:00,56.36,56.4,56.33,56.4,108611.0,42.3251,42.3551,42.3025,42.3551,108611.0
2016-11-11 15:30:00,56.39,56.42,56.38,56.39,50029.0,42.3476,42.3701,42.3401,42.3476,50029.0
2016-11-11 15:35:00,56.4,56.4,56.29,56.3,130006.0,42.3551,42.3551,42.2725,42.28,130006.0
2016-11-11 15:40:00,56.3,56.34,56.26,56.28,462348.0,42.28,42.3101,42.25,42.265,462348.0
2016-11-11 15:45:00,56.29,56.39,56.28,56.32,170369.0,42.2725,42.3476,42.265,42.295,170369.0
2016-11-11 15:50:00,56.33,56.38,56.29,56.33,523982.0,42.3025,42.3401,42.2725,42.3025,523982.0
2016-11-11 15:55:00,56.33,56.37,56.29,56.36,537788.0,42.3025,42.3326,42.2725,42.3251,537788.0
2016-11-14 09:30:00,56.66,56.77,56.45,56.77,215496.0,42.5504,42.633,42.3927,42.633,215496.0
2016-11-14 09:35:00,56.77,56.85,56.5,56.63,108382.0,42.633,42.6931,42.4302,42.5278,108382.0
2016-11-14 09:40:00,56.62,56.67,56.45,56.54,64751.0,42.5203,42.5579,42.3927,42.4603,64751.0
2016-11-14 09:45:00,56.55,56.65,56.53,56.58,72018.0,42.4678,42.5429,42.4527,42.4903,72018.0
2016-11-14 09:50:00,56.58,56.65,56.52,56.62,96941.0,42.4903,42.5429,42.4452,42.5203,96941.0
2016-11-14 09:55:00,56.62,56.63,56.45,56.48,70196.0,42.5203,42.5278,42.3927,42.4152,70196.0
2016-11-14 10:00:00,56.48,56.51,56.36,56.37,170100.0,42.4152,42.4377,42.3251,42.3326,170100.0
2016-11-14 10:05:00,56.38,56.39,56.26,56.3,100204.0,42.3401,42.3476,42.25,42.28,100204.0
2016-11-14 10:10:00,56.3,56.35,56.23,56.33,97749.0,42.28,42.3176,42.2275,42.3025,97749.0
2016-11-14 10:15:00,56.33,56.37,56.27,56.28,73409.0,42.3025,42.3326,42.2575,42.265,73409.0
2016-11-14 10:20:00,56.29,56.31,56.18,56.2,106087.0,42.2725,42.2875,42.1899,42.2049,106087.0
2016-11-14 10:25:00,56.2,56.24,56.02,56.18,132331.0,42.2049,42.235,42.0697,42.1899,132331.0
2016-11-14 10:30:00,56.19,56.29,56.18,56.22,57358.0,42.1974,42.2725,42.1899,42.2199,57358.0
2016-11-14 10:35:00,56.22,56.3,56.21,56.25,139283.0,42.2199,42.28,42.2124,42.2425,139283.0
2016-11-14 10:40:00,56.25,56.41,56.22,56.38,131650.0,42.2425,42.3626,42.2199,42.3401,131650.0
2016-11-14 10:45:00,56.39,56.4,56.32,56.35,46880.0,42.3476,42.3551,42.295,42.3176,46880.0
2016-11-14 10:50:00,56.35,56.35,56.28,56.3,69029.0,42.3176,42.3176,42.265,42.28,69029.0
2016-11-14 10:55:00,56.3,56.39,56.26,56.39,50968.0,42.28,42.3476,42.25,42.3476,50968.0
2016-11-14 11:00:00,56.4,56.43,56.36,56.38,68386.0,42.3551,42.3776,42.3251,42.3401,68386.0
2016-11-14 11:05:00,56.38,56.45,56.35,56.43,59732.0,42.3401,42.3927,42.3176,42.3776,59732.0
2016-11-14 11:10:00,56.43,56.47,56.4,56.41,47434.0,42.3776,42.4077,42.3551,42.3626,47434.0
2016-11-14 11:15:00,56.42,56.48,56.4,56.42,63937.0,42.3701,42.4152,42.3551,42.3701,63937.0
2016-11-14 11:20:00,56.41,56.41,56.29,56.32,72952.0,42.3626,42.3626,42.2725,42.295,72952.0
2016-11-14 11:25:00,56.32,56.35,56.3,56.31,85349.0,42.295,42.3176,42.28,42.2875,85349.0
2016-11-14 11:30:00,56.31,56.33,56.26,56.26,35527.0,42.2875,42.3025,42.25,42.25,35527.0
2016-11-14 11:35:00,56.26,56.35,56.25,56.3,28083.0,42.25,42.3176,42.2425,42.28,28083.0
2016-11-14 11:40:00,56.3,56.32,56.25,56.28,36656.0,42.28,42.295,42.2425,42.265,36656.0
2016-11-14 11:45:00,56.28,56.34,56.25,56.3,44176.0,42.265,42.3101,42.2425,42.28,44176.0
2016-11-14 11:50:00,56.3,56.33,56.25,56.26,34992.0,42.28,42.3025,42.2425,42.25,34992.0
2016-11-14 11:55:00,56.26,56.29,56.21,56.23,75998.0,42.25,42.2725,42.2124,42.2275,75998.0
2016-11-14 12:00:00,56.22,56.3,56.2,56.27,50392.0,42.2199,42.28,42.2049,42.2575,50392.0
2016-11-14 12:05:00,56.27,56.31,56.26,56.3,71491.0,42.2575,42.2875,42.25,42.28,71491.0
2016-11-14 12:10:00,56.3,56.31,56.26,56.28,64170.0,42.28,42.2875,42.25,42.265,64170.0
2016-11-14 12:15:00,56.28,56.32,56.23,56.3,102196.0,42.265,42.295,42.2275,42.28,102196.0
2016-11-14 12:20:00,56.3,56.32,56.27,56.32,45533.0,42.28,42.295,42.2575,42.295,45533.0
2016-11-14 12:25:00,56.31,56.33,56.26,56.32,44269.0,42.2875,42.3025,42.25,42.295,44269.0
2016-11-14 12:30:00,56.33,56.39,56.26,56.28,47851.0,42.3025,42.3476,42.25,42.265,47851.0
2016-11-14 12:35:00,56.28,56.32,56.25,56.32,63479.0,42.265,42.295,42.2425,42.295,63479.0
2016-11-14 12:40:00,56.32,56.35,56.29,56.3,48109.0,42.295,42.3176,42.2725,42.28,48109.0
2016-11-14 12:45:00,56.31,56.34,56.29,56.29,44576.0,42.2875,42.3101,42.2725,42.2725,44576.0
2016-11-14 12:50:00,56.28,56.31,56.24,56.27,124518.0,42.265,42.2875,42.235,42.2575,124518.0
2016-11-14 12:55:00,56.27,56.29,56.21,56.22,194318.0,42.2575,42.2725,42.2124,42.2199,194318.0
2016-11-14 13:00:00,56.23,56.26,56.2,56.25,67892.0,42.2275,42.25,42.2049,42.2425,67892.0
2016-11-14 13:05:00,56.24,56.28,56.23,56.28,43166.0,42.235,42.265,42.2275,42.265,43166.0
2016-11-14 13:10:00,56.27,56.31,56.24,56.31,30881.0,42.2575,42.2875,42.235,42.2875,30881.0
2016-11-14 13:15:00,56.31,56.34,56.29,56.31,28796.0,42.2875,42.3101,42.2725,42.2875,28796.0
2016-11-14 13:20:00,56.31,56.33,56.29,56.3,25831.0,42.2875,42.3025,42.2725,42.28,25831.0
2016-11-14 13:25:00,56.3,56.31,56.26,56.29,49475.0,42.28,42.2875,42.25,42.2725,49475.0
2016-11-14 13:30:00,56.29,56.37,56.25,56.26,46082.0,42.2725,42.3326,42.2425,42.25,46082.0
2016-11-14 13:35:00,56.26,56.32,56.25,56.3,76244.0,42.25,42.295,42.2425,42.28,76244.0
2016-11-14 13:40:00,56.3,56.33,56.29,56.31,72936.0,42.28,42.3025,42.2725,42.2875,72936.0
2016-11-14 13:45:00,56.3,56.36,56.28,56.31,78076.0,42.28,42.3251,42.265,42.2875,78076.0
2016-11-14 13:50:00,56.31,56.34,56.29,56.3,30602.0,42.2875,42.3101,42.2725,42.28,30602.0
2016-11-14 13:55:00,56.31,56.38,56.29,56.38,61046.0,42.2875,42.3401,42.2725,42.3401,61046.0
2016-11-14 14:00:00,56.37,56.41,56.36,56.37,43192.0,42.3326,42.3626,42.3251,42.3326,43192.0
2016-11-14 14:05:00,56.36,56.41,56.34,56.41,44264.0,42.3251,42.3626,42.3101,42.3626,44264.0
2016-11-14 14:10:00,56.4,56.41,56.37,56.4,35198.0,42.3551,42.3626,42.3326,42.3551,35198.0
2016-11-14 14:15:00,56.4,56.48,56.39,56.46,113767.0,42.3551,42.4152,42.3476,42.4002,113767.0
2016-11-14 14:20:00,56.45,56.48,56.4,56.4,40873.0,42.3927,42.4152,42.3551,42.3551,40873.0
2016-11-14 14:25:00,56.4,56.5,56.38,56.49,41224.0,42.3551,42.4302,42.3401,42.4227,41224.0
2016-11-14 14:30:00,56.49,56.56,56.42,56.45,131571.0,42.4227,42.4753,42.3701,42.3927,131571.0
2016-11-14 14:35:00,56.44,56.44,56.4,56.41,134593.0,42.3852,42.3852,42.3551,42.3626,134593.0
2016-11-14 14:40:00,56.42,56.47,56.4,56.45,43893.0,42.3701,42.4077,42.3551,42.3927,43893.0
2016-11-14 14:45:00,56.46,56.5,56.45,56.48,42143.0,42.4002,42.4302,42.3927,42.4152,42143.0
2016-11-14 14:50:00,56.48,56.5,56.45,56.46,32522.0,42.4152,42.4302,42.3927,42.4002,32522.0
2016-11-14 14:55:00,56.46,56.55,56.45,56.55,52774.0,42.4002,42.4678,42.3927,42.4678,52774.0
2016-11-14 15:00:00,56.55,56.57,56.52,56.55,53288.0,42.4678,42.4828,42.4452,42.4678,53288.0
2016-11-14 15:05:00,56.55,56.56,56.52,56.53,47248.0,42.4678,42.4753,42.4452,42.4527,47248.0
2016-11-14 15:10:00,56.53,56.56,56.52,56.55,39401.0,42.4527,42.4753,42.4452,42.4678,39401.0
2016-11-14 15:15:00,56.55,56.62,56.53,56.6,95632.0,42.4678,42.5203,42.4527,42.5053,95632.0
2016-11-14 15:20:00,56.6,56.63,56.6,56.62,53162.0,42.5053,42.5278,42.5053,42.5203,53162.0
2016-11-14 15:25:00,56.62,56.63,56.6,56.6,63901.0,42.5203,42.5278,42.5053,42.5053,63901.0
2016-11-14 15:30:00,56.6,56.64,56.59,56.63,62642.0,42.5053,42.5354,42.4978,42.5278,62642.0
2016-11-14 15:35:00,56.62,56.63,56.59,56.6,122978.0,42.5203,42.5278,42.4978,42.5053,122978.0
2016-11-14 15:40:00,56.6,56.63,56.51,56.55,204184.0,42.5053,42.5278,42.4377,42.4678,204184.0
2016-11-14 15:45:00,56.55,56.56,56.5,56.54,162294.0,42.4678,42.4753,42.4302,42.4603,162294.0
2016-11-14 15:50:00,56.55,56.6,56.52,56.57,225784.0,42.4678,42.5053,42.4452,42.4828,225784.0
2016-11-14 15:55:00,56.57,56.58,56.52,56.56,260136.0,42.4828,42.4903,42.4452,42.4753,260136.0
2016-11-15 09:30:00,56.73,56.74,56.14,56.4,166807.0,42.6029,42.6104,42.1599,42.3551,166807.0
2016-11-15 09:35:00,56.37,56.53,56.09,56.09,216140.0,42.3326,42.4527,42.1223,42.1223,216140.0
2016-11-15 09:40:00,56.07,56.12,56.0,56.1,108766.0,42.1073,42.1448,42.0547,42.1298,108766.0
2016-11-15 09:45:00,56.1,56.1,55.81,55.86,105255.0,42.1298,42.1298,41.912,41.9496,105255.0
2016-11-15 09:50:00,55.85,56.12,55.84,55.84,278849.0,41.9421,42.1448,41.9346,41.9346,278849.0
2016-11-15 09:55:00,55.83,56.0,55.76,55.91,181636.0,41.9271,42.0547,41.8745,41.9871,181636.0
2016-11-15 10:00:00,55.9,56.07,55.9,56.07,106908.0,41.9796,42.1073,41.9796,42.1073,106908.0
2016-11-15 10:05:00,56.08,56.23,56.06,56.18,109609.0,42.1148,42.2275,42.0998,42.1899,109609.0
2016-11-15 10:10:00,56.18,56.23,56.0,56.03,75809.0,42.1899,42.2275,42.0547,42.0773,75809.0
2016-11-15 10:15:00,56.03,56.08,56.0,56.03,74383.0,42.0773,42.1148,42.0547,42.0773,74383.0
2016-11-15 10:20:00,56.03,56.18,55.97,56.14,75730.0,42.0773,42.1899,42.0322,42.1599,75730.0
2016-11-15 10:25:00,56.15,56.22,56.08,56.13,75661.0,42.1674,42.2199,42.1148,42.1524,75661.0
2016-11-15 10:30:00,56.14,56.17,56.0,56.06,169255.0,42.1599,42.1824,42.0547,42.0998,169255.0
2016-11-15 10:35:00,56.06,56.22,56.02,56.19,203457.0,42.0998,42.2199,42.0697,42.1974,203457.0
2016-11-15 10:40:00,56.18,56.22,56.07,56.14,83322.0,42.1899,42.2199,42.1073,42.1599,83322.0
2016-11-15 10:45:00,56.14,56.17,56.1,56.15,60988.0,42.1599,42.1824,42.1298,42.1674,60988.0
2016-11-15 10:50:00,56.15,56.17,56.05,56.12,117535.0,42.1674,42.1824,42.0923,42.1448,117535.0
2016-11-15 10:55:00,56.12,56.15,56.04,56.09,52394.0,42.1448,42.1674,42.0848,42.1223,52394.0
2016-11-15 11:00:00,56.09,56.15,56.06,56.09,80687.0,42.1223,42.1674,42.0998,42.1223,80687.0
2016-11-15 11:05:00,56.09,56.17,56.07,56.15,59833.0,42.1223,42.1824,42.1073,42.1674,59833.0
2016-11-15 11:10:00,56.15,56.16,56.11,56.12,189654.0,42.1674,42.1749,42.1373,42.1448,189654.0
2016-11-15 11:15:00,56.12,56.15,56.11,56.14,49523.0,42.1448,42.1674,42.1373,42.1599,49523.0
2016-11-15 11:20:00,56.14,56.18,56.12,56.16,70552.0,42.1599,42.1899,42.1448,42.1749,70552.0
2016-11-15 11:25:00,56.16,56.18,56.1,56.11,140832.0,42.1749,42.1899,42.1298,42.1373,140832.0
2016-11-15 11:30:00,56.11,56.22,56.1,56.18,78743.0,42.1373,42.2199,42.1298,42.1899,78743.0
2016-11-15 11:35:00,56.17,56.17,56.1,56.11,564180.0,42.1824,42.1824,42.1298,42.1373,564180.0
2016-11-15 11:40:00,56.11,56.12,55.96,55.97,568168.0,42.1373,42.1448,42.0247,42.0322,568168.0
2016-11-15 11:45:00,55.97,55.99,55.93,55.95,120230.0,42.0322,42.0472,42.0022,42.0172,120230.0
2016-11-15 11:50:00,55.96,56.02,55.92,55.99,48404.0,42.0247,42.0697,41.9946,42.0472,48404.0
2016-11-15 11:55:00,56.0,56.06,55.98,56.06,48286.0,42.0547,42.0998,42.0397,42.0998,48286.0
2016-11-15 12:00:00,56.05,56.06,55.99,56.05,52597.0,42.0923,42.0998,42.0472,42.0923,52597.0
2016-11-15 12:05:00,56.05,56.08,55.98,56.02,97004.0,42.0923,42.1148,42.0397,42.0697,97004.0
2016-11-15 12:10:00,56.02,56.07,56.01,56.03,29774.0,42.0697,42.1073,42.0622,42.0773,29774.0
2016-11-15 12:15:00,56.02,56.07,56.02,56.06,40934.0,42.0697,42.1073,42.0697,42.0998,40934.0
2016-11-15 12:20:00,56.06,56.08,56.0,56.07,81081.0,42.0998,42.1148,42.0547,42.1073,81081.0
2016-11-15 12:25:00,56.08,56.09,56.0,56.01,68822.0,42.1148,42.1223,42.0547,42.0622,68822.0
2016-11-15 12:30:00,56.02,56.1,56.01,56.1,30964.0,42.0697,42.1298,42.0622,42.1298,30964.0
2016-11-15 12:35:00,56.1,56.1,56.03,56.06,67567.0,42.1298,42.1298,42.0773,42.0998,67567.0
2016-11-15 12:40:00,56.06,56.09,56.01,56.01,95426.0,42.0998,42.1223,42.0622,42.0622,95426.0
2016-11-15 12:45:00,56.02,56.11,56.02,56.06,105565.0,42.0697,42.1373,42.0697,42.0998,105565.0
2016-11-15 12:50:00,56.05,56.11,56.02,56.05,44035.0,42.0923,42.1373,42.0697,42.0923,44035.0
2016-11-15 12:55:00,56.05,56.1,56.03,56.05,128826.0,42.0923,42.1298,42.0773,42.0923,128826.0
2016-11-15 13:00:00,56.06,56.07,56.04,56.05,25349.0,42.0998,42.1073,42.0848,42.0923,25349.0
2016-11-15 13:05:00,56.05,56.07,56.05,56.05,37406.0,42.0923,42.1073,42.0923,42.0923,37406.0
2016-11-15 13:10:00,56.04,56.12,56.04,56.09,101227.0,42.0848,42.1448,42.0848,42.1223,101227.0
2016-11-15 13:15:00,56.09,56.18,56.08,56.15,40376.0,42.1223,42.1899,42.1148,42.1674,40376.0
2016-11-15 13:20:00,56.16,56.2,56.14,56.19,31563.0,42.1749,42.2049,42.1599,42.1974,31563.0
2016-11-15 13:25:00,56.2,56.2,56.17,56.17,26913.0,42.2049,42.2049,42.1824,42.1824,26913.0
2016-11-15 13:30:00,56.18,56.27,56.18,56.27,41315.0,42.1899,42.2575,42.1899,42.2575,41315.0
2016-11-15 13:35:00,56.27,56.27,56.18,56.2,46172.0,42.2575,42.2575,42.1899,42.2049,46172.0
2016-11-15 13:40:00,56.19,56.37,56.19,56.37,76340.0,42.1974,42.3326,42.1974,42.3326,76340.0
2016-11-15 13:45:00,56.36,56.38,56.29,56.29,56459.0,42.3251,42.3401,42.2725,42.2725,56459.0
2016-11-15 13:50:00,56.29,56.39,56.28,56.39,72735.0,42.2725,42.3476,42.265,42.3476,72735.0
2016-11-15 13:55:00,56.39,56.45,56.38,56.42,64894.0,42.3476,42.3927,42.3401,42.3701,64894.0
2016-11-15 14:00:00,56.41,56.42,56.33,56.34,28705.0,42.3626,42.3701,42.3025,42.3101,28705.0
2016-11-15 14:05:00,56.33,56.38,56.31,56.35,48207.0,42.3025,42.3401,42.2875,42.3176,48207.0
2016-11-15 14:10:00,56.36,56.38,56.31,56.32,114470.0,42.3251,42.3401,42.2875,42.295,114470.0
2016-11-15 14:15:00,56.32,56.33,56.28,56.31,46732.0,42.295,42.3025,42.265,42.2875,46732.0
2016-11-15 14:20:00,56.3,56.35,56.3,56.32,46663.0,42.28,42.3176,42.28,42.295,46663.0
2016-11-15 14:25:00,56.32,56.34,56.28,56.29,45230.0,42.295,42.3101,42.265,42.2725,45230.0
2016-11-15 14:30:00,56.29,56.36,56.29,56.34,46400.0,42.2725,42.3251,42.2725,42.3101,46400.0
2016-11-15 14:35:00,56.34,56.38,56.32,56.33,76008.0,42.3101,42.3401,42.295,42.3025,76008.0
2016-11-15 14:40:00,56.33,56.42,56.32,56.42,116515.0,42.3025,42.3701,42.295,42.3701,116515.0
2016-11-15 14:45:00,56.42,56.42,56.36,56.37,67728.0,42.3701,42.3701,42.3251,42.3326,67728.0
2016-11-15 14:50:00,56.37,56.47,56.34,56.47,112641.0,42.3326,42.4077,42.3101,42.4077,112641.0
2016-11-15 14:55:00,56.46,56.53,56.41,56.43,60363.0,42.4002,42.4527,42.3626,42.3776,60363.0
2016-11-15 15:00:00,56.43,56.51,56.42,56.43,50449.0,42.3776,42.4377,42.3701,42.3776,50449.0
2016-11-15 15:05:00,56.43,56.48,56.42,56.48,49768.0,42.3776,42.4152,42.3701,42.4152,49768.0
2016-11-15 15:10:00,56.48,56.53,56.46,56.48,57582.0,42.4152,42.4527,42.4002,42.4152,57582.0
2016-11-15 15:15:00,56.48,56.55,56.46,56.51,60995.0,42.4152,42.4678,42.4002,42.4377,60995.0
2016-11-15 15:20:00,56.52,56.6,56.51,56.52,71170.0,42.4452,42.5053,42.4377,42.4452,71170.0
2016-11-15 15:25:00,56.52,56.62,56.52,56.6,103621.0,42.4452,42.5203,42.4452,42.5053,103621.0
2016-11-15 15:30:00,56.6,56.66,56.6,56.65,127608.0,42.5053,42.5504,42.5053,42.5429,127608.0
2016-11-15 15:35:00,56.65,56.73,56.61,56.73,108048.0,42.5429,42.6029,42.5128,42.6029,108048.0
2016-11-15 15:40:00,56.73,56.79,56.72,56.75,173023.0,42.6029,42.648,42.5954,42.618,173023.0
2016-11-15 15:45:00,56.74,56.75,56.6,56.62,127478.0,42.6104,42.618,42.5053,42.5203,127478.0
2016-11-15 15:50:00,56.62,56.62,56.53,56.54,217270.0,42.5203,42.5203,42.4527,42.4603,217270.0
2016-11-15 15:55:00,56.55,56.7,56.54,56.68,399955.0,42.4678,42.5804,42.4603,42.5654,399955.0
2016-11-16 09:30:00,56.7,56.72,56.28,56.29,150094.0,42.5804,42.5954,42.265,42.2725,150094.0
2016-11-16 09:35:00,56.28,56.37,56.21,56.23,223203.0,42.265,42.3326,42.2124,42.2275,223203.0
2016-11-16 09:40:00,56.22,56.39,56.19,56.3,144337.0,42.2199,42.3476,42.1974,42.28,144337.0
2016-11-16 09:45:00,56.29,56.34,56.13,56.14,65502.0,42.2725,42.3101,42.1524,42.1599,65502.0
2016-11-16 09:50:00,56.14,56.31,56.1,56.28,174060.0,42.1599,42.2875,42.1298,42.265,174060.0
2016-11-16 09:55:00,56.31,56.35,56.16,56.17,46866.0,42.2875,42.3176,42.1749,42.1824,46866.0
2016-11-16 10:00:00,56.17,56.31,56.17,56.27,52733.0,42.1824,42.2875,42.1824,42.2575,52733.0
2016-11-16 10:05:00,56.27,56.32,56.13,56.32,81325.0,42.2575,42.295,42.1524,42.295,81325.0
2016-11-16 10:10:00,56.33,56.36,56.24,56.32,110276.0,42.3025,42.3251,42.235,42.295,110276.0
2016-11-16 10:15:00,56.32,56.33,56.24,56.25,161909.0,42.295,42.3025,42.235,42.2425,161909.0
2016-11-16 10:20:00,56.25,56.32,56.23,56.26,70060.0,42.2425,42.295,42.2275,42.25,70060.0
2016-11-16 10:25:00,56.27,56.28,56.23,56.25,53217.0,42.2575,42.265,42.2275,42.2425,53217.0
2016-11-16 10:30:00,56.24,56.28,56.21,56.21,50621.0,42.235,42.265,42.2124,42.2124,50621.0
2016-11-16 10:35:00,56.22,56.23,56.03,56.04,71700.0,42.2199,42.2275,42.0773,42.0848,71700.0
2016-11-16 10:40:00,56.05,56.06,55.92,55.99,119507.0,42.0923,42.0998,41.9946,42.0472,119507.0
2016-11-16 10:45:00,55.98,56.12,55.98,56.08,145061.0,42.0397,42.1448,42.0397,42.1148,145061.0
2016-11-16 10:50:00,56.08,56.11,56.05,56.07,72835.0,42.1148,42.1373,42.0923,42.1073,72835.0
2016-11-16 10:55:00,56.07,56.15,56.06,56.09,50466.0,42.1073,42.1674,42.0998,42.1223,50466.0
2016-11-16 11:00:00,56.08,56.12,56.0,56.11,98643.0,42.1148,42.1448,42.0547,42.1373,98643.0
2016-11-16 11:05:00,56.11,56.15,56.09,56.12,49586.0,42.1373,42.1674,42.1223,42.1448,49586.0
2016-11-16 11:10:00,56.12,56.19,56.1,56.17,62105.0,42.1448,42.1974,42.1298,42.1824,62105.0
2016-11-16 11:15:00,56.17,56.17,56.07,56.12,188179.0,42.1824,42.1824,42.1073,42.1448,188179.0
2016-11-16 11:20:00,56.11,56.15,56.07,56.13,241427.0,42.1373,42.1674,42.1073,42.1524,241427.0
2016-11-16 11:25:00,56.12,56.22,56.12,56.21,93955.0,42.1448,42.2199,42.1448,42.2124,93955.0
2016-11-16 11:30:00,56.2,56.2,56.11,56.15,136411.0,42.2049,42.2049,42.1373,42.1674,136411.0
2016-11-16 11:35:00,56.16,56.16,56.11,56.13,139257.0,42.1749,42.1749,42.1373,42.1524,139257.0
2016-11-16 11:40:00,56.14,56.17,56.11,56.12,107587.0,42.1599,42.1824,42.1373,42.1448,107587.0
2016-11-16 11:45:00,56.12,56.15,56.11,56.13,100819.0,42.1448,42.1674,42.1373,42.1524,100819.0
2016-11-16 11:50:00,56.13,56.14,55.97,55.97,154159.0,42.1524,42.1599,42.0322,42.0322,154159.0
2016-11-16 11:55:00,55.97,56.02,55.93,55.98,165997.0,42.0322,42.0697,42.0022,42.0397,165997.0
2016-11-16 12:00:00,55.97,56.01,55.96,55.98,83865.0,42.0322,42.0622,42.0247,42.0397,83865.0
2016-11-16 12:05:00,55.98,56.04,55.97,56.04,59559.0,42.0397,42.0848,42.0322,42.0848,59559.0
2016-11-16 12:10:00,56.03,56.05,56.01,56.04,42930.0,42.0773,42.0923,42.0622,42.0848,42930.0
2016-11-16 12:15:00,56.03,56.04,55.99,55.99,49138.0,42.0773,42.0848,42.0472,42.0472,49138.0
2016-11-16 12:20:00,56.0,56.01,55.99,56.0,23936.0,42.0547,42.0622,42.0472,42.0547,23936.0
2016-11-16 12:25:00,56.0,56.06,55.98,56.05,71596.0,42.0547,42.0998,42.0397,42.0923,71596.0
2016-11-16 12:30:00,56.06,56.17,56.06,56.16,40240.0,42.0998,42.1824,42.0998,42.1749,40240.0
2016-11-16 12:35:00,56.15,56.17,56.12,56.13,42564.0,42.1674,42.1824,42.1448,42.1524,42564.0
2016-11-16 12:40:00,56.12,56.21,56.12,56.18,74963.0,42.1448,42.2124,42.1448,42.1899,74963.0
2016-11-16 12:45:00,56.18,56.21,56.15,56.21,84033.0,42.1899,42.2124,42.1674,42.2124,84033.0
2016-11-16 12:50:00,56.21,56.22,56.18,56.22,62269.0,42.2124,42.2199,42.1899,42.2199,62269.0
2016-11-16 12:55:00,56.21,56.22,56.18,56.19,25185.0,42.2124,42.2199,42.1899,42.1974,25185.0
2016-11-16 13:00:00,56.18,56.21,56.15,56.19,76069.0,42.1899,42.2124,42.1674,42.1974,76069.0
2016-11-16 13:05:00,56.2,56.2,56.17,56.18,42853.0,42.2049,42.2049,42.1824,42.1899,42853.0
2016-11-16 13:10:00,56.18,56.21,56.14,56.19,222738.0,42.1899,42.2124,42.1599,42.1974,222738.0
2016-11-16 13:15:00,56.18,56.21,56.18,56.19,42648.0,42.1899,42.2124,42.1899,42.1974,42648.0
2016-11-16 13:20:00,56.18,56.21,56.1,56.15,131308.0,42.1899,42.2124,42.1298,42.1674,131308.0
2016-11-16 13:25:00,56.15,56.17,56.14,56.15,52064.0,42.1674,42.1824,42.1599,42.1674,52064.0
2016-11-16 13:30:00,56.15,56.16,56.11,56.15,33072.0,42.1674,42.1749,42.1373,42.1674,33072.0
2016-11-16 13:35:00,56.16,56.18,56.13,56.18,42726.0,42.1749,42.1899,42.1524,42.1899,42726.0
2016-11-16 13:40:00,56.18,56.2,56.14,56.18,26313.0,42.1899,42.2049,42.1599,42.1899,26313.0
2016-11-16 13:45:00,56.18,56.2,56.17,56.17,25173.0,42.1899,42.2049,42.1824,42.1824,25173.0
2016-11-16 13:50:00,56.17,56.19,56.17,56.19,16012.0,42.1824,42.1974,42.1824,42.1974,16012.0
2016-11-16 13:55:00,56.18,56.19,56.13,56.15,37147.0,42.1899,42.1974,42.1524,42.1674,37147.0
2016-11-16 14:00:00,56.15,56.17,56.12,56.15,72693.0,42.1674,42.1824,42.1448,42.1674,72693.0
2016-11-16 14:05:00,56.15,56.19,56.14,56.18,35318.0,42.1674,42.1974,42.1599,42.1899,35318.0
2016-11-16 14:10:00,56.18,56.18,56.12,56.13,37628.0,42.1899,42.1899,42.1448,42.1524,37628.0
2016-11-16 14:15:00,56.14,56.14,56.12,56.13,28465.0,42.1599,42.1599,42.1448,42.1524,28465.0
2016-11-16 14:20:00,56.13,56.15,56.1,56.14,52225.0,42.1524,42.1674,42.1298,42.1599,52225.0
2016-11-16 14:25:00,56.14,56.18,56.12,56.16,58792.0,42.1599,42.1899,42.1448,42.1749,58792.0
2016-11-16 14:30:00,56.16,56.2,56.16,56.18,25726.0,42.1749,42.2049,42.1749,42.1899,25726.0
2016-11-16 14:35:00,56.18,56.21,56.13,56.2,107037.0,42.1899,42.2124,42.1524,42.2049,107037.0
2016-11-16 14:40:00,56.2,56.27,56.18,56.25,63790.0,42.2049,42.2575,42.1899,42.2425,63790.0
2016-11-16 14:45:00,56.24,56.28,56.23,56.23,60376.0,42.235,42.265,42.2275,42.2275,60376.0
2016-11-16 14:50:00,56.24,56.25,56.24,56.25,31458.0,42.235,42.2425,42.235,42.2425,31458.0
2016-11-16 14:55:00,56.25,56.28,56.22,56.28,59296.0,42.2425,42.265,42.2199,42.265,59296.0
2016-11-16 15:00:00,56.28,56.32,56.26,56.3,71105.0,42.265,42.295,42.25,42.28,71105.0
2016-11-16 15:05:00,56.29,56.32,56.28,56.29,87772.0,42.2725,42.295,42.265,42.2725,87772.0
2016-11-16 15:10:00,56.28,56.32,56.28,56.3,86506.0,42.265,42.295,42.265,42.28,86506.0
2016-11-16 15:15:00,56.3,56.38,56.3,56.37,92636.0,42.28,42.3401,42.28,42.3326,92636.0
2016-11-16 15:20:00,56.38,56.38,56.34,56.35,70941.0,42.3401,42.3401,42.3101,42.3176,70941.0
2016-11-16 15:25:00,56.34,56.36,56.34,56.36,97869.0,42.3101,42.3251,42.3101,42.3251,97869.0
2016-11-16 15:30:00,56.35,56.36,56.21,56.24,132084.0,42.3176,42.3251,42.2124,42.235,132084.0
2016-11-16 15:35:00,56.24,56.24,56.13,56.14,64517.0,42.235,42.235,42.1524,42.1599,64517.0
2016-11-16 15:40:00,56.14,56.17,56.13,56.14,83742.0,42.1599,42.1824,42.1524,42.1599,83742.0
2016-11-16 15:45:00,56.14,56.21,56.12,56.19,180896.0,42.1599,42.2124,42.1448,42.1974,180896.0
2016-11-16 15:50:00,56.19,56.2,56.14,56.16,215996.0,42.1974,42.2049,42.1599,42.1749,215996.0
2016-11-16 15:55:00,56.16,56.23,56.15,56.21,320893.0,42.1749,42.2275,42.1674,42.2124,320893.0
2016-11-17 09:30:00,56.75,56.75,56.06,56.26,202693.0,42.618,42.618,42.0998,42.25,202693.0
2016-11-17 09:35:00,56.21,56.27,56.15,56.25,56166.0,42.2124,42.2575,42.1674,42.2425,56166.0
2016-11-17 09:40:00,56.27,56.31,56.18,56.23,44367.0,42.2575,42.2875,42.1899,42.2275,44367.0
2016-11-17 09:45:00,56.24,56.27,56.17,56.24,53995.0,42.235,42.2575,42.1824,42.235,53995.0
2016-11-17 09:50:00,56.24,56.4,56.24,56.27,41725.0,42.235,42.3551,42.235,42.2575,41725.0
2016-11-17 09:55:00,56.28,56.56,56.28,56.56,131385.0,42.265,42.4753,42.265,42.4753,131385.0
2016-11-17 10:00:00,56.55,56.58,56.46,56.48,98524.0,42.4678,42.4903,42.4002,42.4152,98524.0
2016-11-17 10:05:00,56.48,56.53,56.45,56.52,148373.0,42.4152,42.4527,42.3927,42.4452,148373.0
2016-11-17 10:10:00,56.51,56.65,56.51,56.62,87046.0,42.4377,42.5429,42.4377,42.5203,87046.0
2016-11-17 10:15:00,56.61,56.61,56.46,56.52,90533.0,42.5128,42.5128,42.4002,42.4452,90533.0
2016-11-17 10:20:00,56.51,56.59,56.51,56.54,62367.0,42.4377,42.4978,42.4377,42.4603,62367.0
2016-11-17 10:25:00,56.54,56.7,56.53,56.68,63471.0,42.4603,42.5804,42.4527,42.5654,63471.0
2016-11-17 10:30:00,56.67,56.71,56.55,56.55,92666.0,42.5579,42.5879,42.4678,42.4678,92666.0
2016-11-17 10:35:00,56.56,56.58,56.49,56.55,105086.0,42.4753,42.4903,42.4227,42.4678,105086.0
2016-11-17 10:40:00,56.55,56.59,56.53,56.57,30969.0,42.4678,42.4978,42.4527,42.4828,30969.0
2016-11-17 10:45:00,56.57,56.64,56.55,56.59,48693.0,42.4828,42.5354,42.4678,42.4978,48693.0
2016-11-17 10:50:00,56.59,56.63,56.54,56.61,98125.0,42.4978,42.5278,42.4603,42.5128,98125.0
2016-11-17 10:55:00,56.62,56.63,56.56,56.58,48410.0,42.5203,42.5278,42.4753,42.4903,48410.0
2016-11-17 11:00:00,56.58,56.66,56.55,56.62,40810.0,42.4903,42.5504,42.4678,42.5203,40810.0
2016-11-17 11:05:00,56.62,56.69,56.61,56.67,56032.0,42.5203,42.5729,42.5128,42.5579,56032.0
2016-11-17 11:10:00,56.68,56.72,56.63,56.67,90240.0,42.5654,42.5954,42.5278,42.5579,90240.0
2016-11-17 11:15:00,56.67,56.69,56.65,56.68,63915.0,42.5579,42.5729,42.5429,42.5654,63915.0
2016-11-17 11:20:00,56.68,56.98,56.68,56.95,237170.0,42.5654,42.7907,42.5654,42.7682,237170.0
2016-11-17 11:25:00,56.95,56.96,56.88,56.9,63404.0,42.7682,42.7757,42.7156,42.7306,63404.0
2016-11-17 11:30:00,56.9,56.92,56.83,56.91,98136.0,42.7306,42.7456,42.678,42.7381,98136.0
2016-11-17 11:35:00,56.91,56.97,56.9,56.93,68691.0,42.7381,42.7832,42.7306,42.7531,68691.0
2016-11-17 11:40:00,56.93,57.02,56.92,57.01,133467.0,42.7531,42.8207,42.7456,42.8132,133467.0
2016-11-17 11:45:00,57.02,57.1,56.97,57.02,87783.0,42.8207,42.8808,42.7832,42.8207,87783.0
2016-11-17 11:50:00,57.01,57.05,56.99,57.0,82577.0,42.8132,42.8433,42.7982,42.8057,82577.0
2016-11-17 11:55:00,57.01,57.03,56.98,57.01,43610.0,42.8132,42.8282,42.7907,42.8132,43610.0
2016-11-17 12:00:00,57.0,57.02,56.96,56.98,63782.0,42.8057,42.8207,42.7757,42.7907,63782.0
2016-11-17 12:05:00,56.97,56.98,56.91,56.92,43353.0,42.7832,42.7907,42.7381,42.7456,43353.0
2016-11-17 12:10:00,56.93,56.97,56.89,56.96,52196.0,42.7531,42.7832,42.7231,42.7757,52196.0
2016-11-17 12:15:00,56.96,56.98,56.95,56.96,26923.0,42.7757,42.7907,42.7682,42.7757,26923.0
2016-11-17 12:20:00,56.96,56.97,56.92,56.96,31811.0,42.7757,42.7832,42.7456,42.7757,31811.0
2016-11-17 12:25:00,56.97,56.97,56.93,56.95,19980.0,42.7832,42.7832,42.7531,42.7682,19980.0
2016-11-17 12:30:00,56.96,56.99,56.94,56.97,242013.0,42.7757,42.7982,42.7606,42.7832,242013.0
2016-11-17 12:35:00,56.97,56.99,56.93,56.95,43301.0,42.7832,42.7982,42.7531,42.7682,43301.0
2016-11-17 12:40:00,56.94,56.96,56.83,56.83,50580.0,42.7606,42.7757,42.678,42.678,50580.0
2016-11-17 12:45:00,56.84,56.86,56.77,56.78,37146.0,42.6855,42.7006,42.633,42.6405,37146.0
2016-11-17 12:50:00,56.77,56.81,56.74,56.78,25674.0,42.633,42.663,42.6104,42.6405,25674.0
2016-11-17 12:55:00,56.79,56.84,56.76,56.84,56081.0,42.648,42.6855,42.6255,42.6855,56081.0
2016-11-17 13:00:00,56.83,56.85,56.79,56.81,35322.0,42.678,42.6931,42.648,42.663,35322.0
2016-11-17 13:05:00,56.82,56.84,56.78,56.79,15889.0,42.6705,42.6855,42.6405,42.648,15889.0
2016-11-17 13:10:00,56.79,56.86,56.78,56.79,36820.0,42.648,42.7006,42.6405,42.648,36820.0
2016-11-17 13:15:00,56.78,56.82,56.77,56.81,33957.0,42.6405,42.6705,42.633,42.663,33957.0
2016-11-17 13:20:00,56.8,56.82,56.78,56.8,19237.0,42.6555,42.6705,42.6405,42.6555,19237.0
2016-11-17 13:25:00,56.8,56.87,56.79,56.82,52495.0,42.6555,42.7081,42.648,42.6705,52495.0
2016-11-17 13:30:00,56.82,56.83,56.8,56.83,26153.0,42.6705,42.678,42.6555,42.678,26153.0
2016-11-17 13:35:00,56.83,56.85,56.81,56.82,20795.0,42.678,42.6931,42.663,42.6705,20795.0
2016-11-17 13:40:00,56.81,56.84,56.79,56.79,53481.0,42.663,42.6855,42.648,42.648,53481.0
2016-11-17 13:45:00,56.8,56.8,56.77,56.78,15690.0,42.6555,42.6555,42.633,42.6405,15690.0
2016-11-17 13:50:00,56.78,56.86,56.76,56.83,125974.0,42.6405,42.7006,42.6255,42.678,125974.0
2016-11-17 13:55:00,56.84,56.86,56.82,56.83,30210.0,42.6855,42.7006,42.6705,42.678,30210.0
2016-11-17 14:00:00,56.83,56.87,56.81,56.82,24437.0,42.678,42.7081,42.663,42.6705,24437.0
2016-11-17 14:05:00,56.82,56.85,56.78,56.79,39995.0,42.6705,42.6931,42.6405,42.648,39995.0
2016-11-17 14:10:00,56.78,56.86,56.78,56.83,69004.0,42.6405,42.7006,42.6405,42.678,69004.0
2016-11-17 14:15:00,56.84,56.84,56.78,56.8,63426.0,42.6855,42.6855,42.6405,42.6555,63426.0
2016-11-17 14:20:00,56.8,56.8,56.73,56.75,36151.0,42.6555,42.6555,42.6029,42.618,36151.0
2016-11-17 14:25:00,56.75,56.79,56.7,56.72,137355.0,42.618,42.648,42.5804,42.5954,137355.0
2016-11-17 14:30:00,56.72,56.74,56.64,56.73,145014.0,42.5954,42.6104,42.5354,42.6029,145014.0
2016-11-17 14:35:00,56.72,56.75,56.69,56.72,25000.0,42.5954,42.618,42.5729,42.5954,25000.0
2016-11-17 14:40:00,56.72,56.76,56.69,56.75,36988.0,42.5954,42.6255,42.5729,42.618,36988.0
2016-11-17 14:45:00,56.75,56.75,56.7,56.71,28839.0,42.618,42.618,42.5804,42.5879,28839.0
2016-11-17 14:50:00,56.71,56.75,56.7,56.73,27191.0,42.5879,42.618,42.5804,42.6029,27191.0
2016-11-17 14:55:00,56.74,56.77,56.73,56.76,41063.0,42.6104,42.633,42.6029,42.6255,41063.0
2016-11-17 15:00:00,56.77,56.81,56.74,56.8,49105.0,42.633,42.663,42.6104,42.6555,49105.0
2016-11-17 15:05:00,56.8,56.83,56.78,56.8,38443.0,42.6555,42.678,42.6405,42.6555,38443.0
2016-11-17 15:10:00,56.8,56.85,56.79,56.83,34091.0,42.6555,42.6931,42.648,42.678,34091.0
2016-11-17 15:15:00,56.82,56.87,56.81,56.87,44013.0,42.6705,42.7081,42.663,42.7081,44013.0
2016-11-17 15:20:00,56.87,56.88,56.81,56.83,41618.0,42.7081,42.7156,42.663,42.678,41618.0
2016-11-17 15:25:00,56.83,56.86,56.81,56.85,91271.0,42.678,42.7006,42.663,42.6931,91271.0
2016-11-17 15:30:00,56.85,56.86,56.77,56.81,79218.0,42.6931,42.7006,42.633,42.663,79218.0
2016-11-17 15:35:00,56.81,56.82,56.72,56.72,149532.0,42.663,42.6705,42.5954,42.5954,149532.0
2016-11-17 15:40:00,56.72,56.73,56.64,56.69,165805.0,42.5954,42.6029,42.5354,42.5729,165805.0
2016-11-17 15:45:00,56.68,56.73,56.65,56.67,131858.0,42.5654,42.6029,42.5429,42.5579,131858.0
2016-11-17 15:50:00,56.67,56.71,56.66,56.67,176099.0,42.5579,42.5879,42.5504,42.5579,176099.0
2016-11-17 15:55:00,56.67,56.71,56.64,56.7,359295.0,42.5579,42.5879,42.5354,42.5804,359295.0
2016-11-18 09:30:00,56.58,56.83,56.57,56.7,502841.0,42.4903,42.678,42.4828,42.5804,502841.0
2016-11-18 09:35:00,56.68,56.74,56.42,56.44,42714.0,42.5654,42.6104,42.3701,42.3852,42714.0
2016-11-18 09:40:00,56.45,56.48,56.29,56.38,112927.0,42.3927,42.4152,42.2725,42.3401,112927.0
2016-11-18 09:45:00,56.39,56.4,56.28,56.38,114653.0,42.3476,42.3551,42.265,42.3401,114653.0
2016-11-18 09:50:00,56.38,56.47,56.36,56.42,80135.0,42.3401,42.4077,42.3251,42.3701,80135.0
2016-11-18 09:55:00,56.42,56.46,56.34,56.34,93136.0,42.3701,42.4002,42.3101,42.3101,93136.0
2016-11-18 10:00:00,56.35,56.42,56.3,56.3,89966.0,42.3176,42.3701,42.28,42.28,89966.0
2016-11-18 10:05:00,56.3,56.4,56.28,56.36,112027.0,42.28,42.3551,42.265,42.3251,112027.0
2016-11-18 10:10:00,56.36,56.42,56.35,56.37,58860.0,42.3251,42.3701,42.3176,42.3326,58860.0
2016-11-18 10:15:00,56.36,56.39,56.27,56.28,63410.0,42.3251,42.3476,42.2575,42.265,63410.0
2016-11-18 10:20:00,56.27,56.31,56.25,56.28,76243.0,42.2575,42.2875,42.2425,42.265,76243.0
2016-11-18 10:25:00,56.27,56.41,56.27,56.38,63227.0,42.2575,42.3626,42.2575,42.3401,63227.0
2016-11-18 10:30:00,56.38,56.39,56.26,56.27,82034.0,42.3401,42.3476,42.25,42.2575,82034.0
2016-11-18 10:35:00,56.27,56.42,56.27,56.41,94623.0,42.2575,42.3701,42.2575,42.3626,94623.0
2016-11-18 10:40:00,56.42,56.5,56.4,56.46,42086.0,42.3701,42.4302,42.3551,42.4002,42086.0
2016-11-18 10:45:00,56.46,56.5,56.44,56.46,46561.0,42.4002,42.4302,42.3852,42.4002,46561.0
2016-11-18 10:50:00,56.46,56.47,56.34,56.35,52019.0,42.4002,42.4077,42.3101,42.3176,52019.0
2016-11-18 10:55:00,56.36,56.46,56.34,56.43,94926.0,42.3251,42.4002,42.3101,42.3776,94926.0
2016-11-18 11:00:00,56.43,56.46,56.39,56.45,52994.0,42.3776,42.4002,42.3476,42.3927,52994.0
2016-11-18 11:05:00,56.45,56.46,56.39,56.45,37317.0,42.3927,42.4002,42.3476,42.3927,37317.0
2016-11-18 11:10:00,56.45,56.49,56.44,56.48,50029.0,42.3927,42.4227,42.3852,42.4152,50029.0
2016-11-18 11:15:00,56.48,56.61,56.46,56.6,130073.0,42.4152,42.5128,42.4002,42.5053,130073.0
2016-11-18 11:20:00,56.6,56.6,56.54,56.55,47504.0,42.5053,42.5053,42.4603,42.4678,47504.0
2016-11-18 11:25:00,56.55,56.62,56.55,56.6,41632.0,42.4678,42.5203,42.4678,42.5053,41632.0
2016-11-18 11:30:00,56.59,56.59,56.47,56.47,55566.0,42.4978,42.4978,42.4077,42.4077,55566.0
2016-11-18 11:35:00,56.47,56.49,56.41,56.44,39400.0,42.4077,42.4227,42.3626,42.3852,39400.0
2016-11-18 11:40:00,56.45,56.51,56.43,56.51,80405.0,42.3927,42.4377,42.3776,42.4377,80405.0
2016-11-18 11:45:00,56.51,56.6,56.51,56.56,87201.0,42.4377,42.5053,42.4377,42.4753,87201.0
2016-11-18 11:50:00,56.56,56.59,56.52,56.55,67561.0,42.4753,42.4978,42.4452,42.4678,67561.0
2016-11-18 11:55:00,56.54,56.59,56.53,56.57,45891.0,42.4603,42.4978,42.4527,42.4828,45891.0
2016-11-18 12:00:00,56.56,56.66,56.53,56.54,92566.0,42.4753,42.5504,42.4527,42.4603,92566.0
2016-11-18 12:05:00,56.54,56.58,56.52,56.56,67150.0,42.4603,42.4903,42.4452,42.4753,67150.0
2016-11-18 12:10:00,56.56,56.61,56.54,56.57,81263.0,42.4753,42.5128,42.4603,42.4828,81263.0
2016-11-18 12:15:00,56.57,56.61,56.56,56.61,51372.0,42.4828,42.5128,42.4753,42.5128,51372.0
2016-11-18 12:20:00,56.6,56.6,56.58,56.59,36151.0,42.5053,42.5053,42.4903,42.4978,36151.0
2016-11-18 12:25:00,56.58,56.61,56.52,56.56,93949.0,42.4903,42.5128,42.4452,42.4753,93949.0
2016-11-18 12:30:00,56.57,56.57,56.53,56.53,19280.0,42.4828,42.4828,42.4527,42.4527,19280.0
2016-11-18 12:35:00,56.53,56.61,56.52,56.59,37827.0,42.4527,42.5128,42.4452,42.4978,37827.0
2016-11-18 12:40:00,56.59,56.62,56.58,56.6,29372.0,42.4978,42.5203,42.4903,42.5053,29372.0
2016-11-18 12:45:00,56.61,56.62,56.6,56.6,29878.0,42.5128,42.5203,42.5053,42.5053,29878.0
2016-11-18 12:50:00,56.61,56.64,56.6,56.62,49939.0,42.5128,42.5354,42.5053,42.5203,49939.0
2016-11-18 12:55:00,56.62,56.63,56.6,56.61,36367.0,42.5203,42.5278,42.5053,42.5128,36367.0
2016-11-18 13:00:00,56.61,56.63,56.61,56.62,28793.0,42.5128,42.5278,42.5128,42.5203,28793.0
2016-11-18 13:05:00,56.62,56.64,56.6,56.63,25869.0,42.5203,42.5354,42.5053,42.5278,25869.0
2016-11-18 13:10:00,56.63,56.64,56.6,56.61,23977.0,42.5278,42.5354,42.5053,42.5128,23977.0
2016-11-18 13:15:00,56.61,56.62,56.52,56.52,29316.0,42.5128,42.5203,42.4452,42.4452,29316.0
2016-11-18 13:20:00,56.53,56.54,56.49,56.5,37155.0,42.4527,42.4603,42.4227,42.4302,37155.0
2016-11-18 13:25:00,56.49,56.52,56.47,56.48,13416.0,42.4227,42.4452,42.4077,42.4152,13416.0
2016-11-18 13:30:00,56.48,56.54,56.48,56.52,26670.0,42.4152,42.4603,42.4152,42.4452,26670.0
2016-11-18 13:35:00,56.52,56.53,56.51,56.52,17262.0,42.4452,42.4527,42.4377,42.4452,17262.0
2016-11-18 13:40:00,56.52,56.56,56.51,56.56,20701.0,42.4452,42.4753,42.4377,42.4753,20701.0
2016-11-18 13:45:00,56.55,56.57,56.54,56.55,30099.0,42.4678,42.4828,42.4603,42.4678,30099.0
2016-11-18 13:50:00,56.55,56.55,56.53,56.54,13900.0,42.4678,42.4678,42.4527,42.4603,13900.0
2016-11-18 13:55:00,56.55,56.58,56.54,56.57,43622.0,42.4678,42.4903,42.4603,42.4828,43622.0
2016-11-18 14:00:00,56.57,56.59,56.54,56.57,40439.0,42.4828,42.4978,42.4603,42.4828,40439.0
2016-11-18 14:05:00,56.56,56.58,56.55,56.57,29772.0,42.4753,42.4903,42.4678,42.4828,29772.0
2016-11-18 14:10:00,56.56,56.57,56.55,56.56,30497.0,42.4753,42.4828,42.4678,42.4753,30497.0
2016-11-18 14:15:00,56.56,56.57,56.55,56.56,30972.0,42.4753,42.4828,42.4678,42.4753,30972.0
2016-11-18 14:20:00,56.57,56.58,56.55,56.57,40495.0,42.4828,42.4903,42.4678,42.4828,40495.0
2016-11-18 14:25:00,56.57,56.58,56.55,56.55,33840.0,42.4828,42.4903,42.4678,42.4678,33840.0
2016-11-18 14:30:00,56.55,56.56,56.5,56.56,58497.0,42.4678,42.4753,42.4302,42.4753,58497.0
2016-11-18 14:35:00,56.56,56.59,56.54,56.56,108747.0,42.4753,42.4978,42.4603,42.4753,108747.0
2016-11-18 14:40:00,56.57,56.57,56.51,56.54,46655.0,42.4828,42.4828,42.4377,42.4603,46655.0
2016-11-18 14:45:00,56.54,56.57,56.53,56.55,31636.0,42.4603,42.4828,42.4527,42.4678,31636.0
2016-11-18 14:50:00,56.55,56.58,56.53,56.56,83914.0,42.4678,42.4903,42.4527,42.4753,83914.0
2016-11-18 14:55:00,56.56,56.6,56.55,56.6,33660.0,42.4753,42.5053,42.4678,42.5053,33660.0
2016-11-18 15:00:00,56.6,56.61,56.56,56.6,67405.0,42.5053,42.5128,42.4753,42.5053,67405.0
2016-11-18 15:05:00,56.6,56.65,56.59,56.64,37226.0,42.5053,42.5429,42.4978,42.5354,37226.0
2016-11-18 15:10:00,56.63,56.69,56.63,56.69,104948.0,42.5278,42.5729,42.5278,42.5729,104948.0
2016-11-18 15:15:00,56.68,56.72,56.67,56.7,84841.0,42.5654,42.5954,42.5579,42.5804,84841.0
2016-11-18 15:20:00,56.7,56.75,56.7,56.75,89625.0,42.5804,42.618,42.5804,42.618,89625.0
2016-11-18 15:25:00,56.74,56.75,56.71,56.73,52830.0,42.6104,42.618,42.5879,42.6029,52830.0
2016-11-18 15:30:00,56.72,56.73,56.67,56.71,48907.0,42.5954,42.6029,42.5579,42.5879,48907.0
2016-11-18 15:35:00,56.71,56.74,56.67,56.7,69049.0,42.5879,42.6104,42.5579,42.5804,69049.0
2016-11-18 15:40:00,56.7,56.74,56.69,56.73,81197.0,42.5804,42.6104,42.5729,42.6029,81197.0
2016-11-18 15:45:00,56.73,56.84,56.73,56.83,200668.0,42.6029,42.6855,42.6029,42.678,200668.0
2016-11-18 15:50:00,56.82,56.83,56.74,56.75,245733.0,42.6705,42.678,42.6104,42.618,245733.0
2016-11-18 15:55:00,56.75,56.78,56.72,56.76,542540.0,42.618,42.6405,42.5954,42.6255,542540.0
2016-11-21 09:30:00,56.71,56.74,56.44,56.66,151417.0,42.5879,42.6104,42.3852,42.5504,151417.0
2016-11-21 09:35:00,56.65,56.73,56.62,56.7,116100.0,42.5429,42.6029,42.5203,42.5804,116100.0
2016-11-21 09:40:00,56.72,56.73,56.59,56.61,132499.0,42.5954,42.6029,42.4978,42.5128,132499.0
2016-11-21 09:45:00,56.62,56.71,56.58,56.63,115450.0,42.5203,42.5879,42.4903,42.5278,115450.0
2016-11-21 09:50:00,56.63,56.7,56.6,56.63,103989.0,42.5278,42.5804,42.5053,42.5278,103989.0
2016-11-21 09:55:00,56.64,56.72,56.6,56.72,92423.0,42.5354,42.5954,42.5053,42.5954,92423.0
2016-11-21 10:00:00,56.71,56.74,56.64,56.73,170746.0,42.5879,42.6104,42.5354,42.6029,170746.0
2016-11-21 10:05:00,56.72,56.74,56.65,56.68,112156.0,42.5954,42.6104,42.5429,42.5654,112156.0
2016-11-21 10:10:00,56.67,56.72,56.66,56.67,74970.0,42.5579,42.5954,42.5504,42.5579,74970.0
2016-11-21 10:15:00,56.66,56.7,56.66,56.68,48309.0,42.5504,42.5804,42.5504,42.5654,48309.0
2016-11-21 10:20:00,56.68,56.68,56.64,56.67,71747.0,42.5654,42.5654,42.5354,42.5579,71747.0
2016-11-21 10:25:00,56.67,56.71,56.51,56.53,138017.0,42.5579,42.5879,42.4377,42.4527,138017.0
2016-11-21 10:30:00,56.53,56.57,56.4,56.43,89299.0,42.4527,42.4828,42.3551,42.3776,89299.0
2016-11-21 10:35:00,56.42,56.6,56.41,56.57,185860.0,42.3701,42.5053,42.3626,42.4828,185860.0
2016-11-21 10:40:00,56.56,56.6,56.55,56.58,75423.0,42.4753,42.5053,42.4678,42.4903,75423.0
2016-11-21 10:45:00,56.58,56.59,56.56,56.58,122719.0,42.4903,42.4978,42.4753,42.4903,122719.0
2016-11-21 10:50:00,56.57,56.61,56.56,56.59,73485.0,42.4828,42.5128,42.4753,42.4978,73485.0
2016-11-21 10:55:00,56.59,56.64,56.59,56.62,40163.0,42.4978,42.5354,42.4978,42.5203,40163.0
2016-11-21 11:00:00,56.62,56.65,56.61,56.63,129651.0,42.5203,42.5429,42.5128,42.5278,129651.0
2016-11-21 11:05:00,56.62,56.65,56.61,56.63,134421.0,42.5203,42.5429,42.5128,42.5278,134421.0
2016-11-21 11:10:00,56.62,56.66,56.6,56.62,121779.0,42.5203,42.5504,42.5053,42.5203,121779.0
2016-11-21 11:15:00,56.62,56.63,56.55,56.55,63514.0,42.5203,42.5278,42.4678,42.4678,63514.0
2016-11-21 11:20:00,56.55,56.59,56.54,56.56,115077.0,42.4678,42.4978,42.4603,42.4753,115077.0
2016-11-21 11:25:00,56.56,56.6,56.55,56.59,169529.0,42.4753,42.5053,42.4678,42.4978,169529.0
2016-11-21 11:30:00,56.58,56.62,56.57,56.57,100646.0,42.4903,42.5203,42.4828,42.4828,100646.0
2016-11-21 11:35:00,56.58,56.59,56.48,56.48,51631.0,42.4903,42.4978,42.4152,42.4152,51631.0
2016-11-21 11:40:00,56.48,56.51,56.45,56.47,88198.0,42.4152,42.4377,42.3927,42.4077,88198.0
2016-11-21 11:45:00,56.46,56.47,56.41,56.41,50393.0,42.4002,42.4077,42.3626,42.3626,50393.0
2016-11-21 11:50:00,56.41,56.59,56.4,56.59,139554.0,42.3626,42.4978,42.3551,42.4978,139554.0
2016-11-21 11:55:00,56.59,56.59,56.51,56.56,70371.0,42.4978,42.4978,42.4377,42.4753,70371.0
2016-11-21 12:00:00,56.56,56.59,56.55,56.55,53849.0,42.4753,42.4978,42.4678,42.4678,53849.0
2016-11-21 12:05:00,56.55,56.58,56.52,56.54,45551.0,42.4678,42.4903,42.4452,42.4603,45551.0
2016-11-21 12:10:00,56.54,56.55,56.5,56.52,53620.0,42.4603,42.4678,42.4302,42.4452,53620.0
2016-11-21 12:15:00,56.53,56.53,56.51,56.53,21236.0,42.4527,42.4527,42.4377,42.4527,21236.0
2016-11-21 12:20:00,56.52,56.58,56.52,56.58,24563.0,42.4452,42.4903,42.4452,42.4903,24563.0
2016-11-21 12:25:00,56.57,56.64,56.55,56.64,64108.0,42.4828,42.5354,42.4678,42.5354,64108.0
2016-11-21 12:30:00,56.63,56.65,56.62,56.62,24333.0,42.5278,42.5429,42.5203,42.5203,24333.0
2016-11-21 12:35:00,56.63,56.65,56.61,56.64,34869.0,42.5278,42.5429,42.5128,42.5354,34869.0
2016-11-21 12:40:00,56.65,56.75,56.64,56.72,211490.0,42.5429,42.618,42.5354,42.5954,211490.0
2016-11-21 12:45:00,56.72,56.74,56.7,56.71,49756.0,42.5954,42.6104,42.5804,42.5879,49756.0
2016-11-21 12:50:00,56.71,56.74,56.7,56.73,35643.0,42.5879,42.6104,42.5804,42.6029,35643.0
2016-11-21 12:55:00,56.73,56.76,56.72,56.73,142035.0,42.6029,42.6255,42.5954,42.6029,142035.0
2016-11-21 13:00:00,56.73,56.74,56.67,56.68,70271.0,42.6029,42.6104,42.5579,42.5654,70271.0
2016-11-21 13:05:00,56.68,56.74,56.67,56.71,64042.0,42.5654,42.6104,42.5579,42.5879,64042.0
2016-11-21 13:10:00,56.72,56.73,56.7,56.7,33101.0,42.5954,42.6029,42.5804,42.5804,33101.0
2016-11-21 13:15:00,56.7,56.72,56.7,56.7,29498.0,42.5804,42.5954,42.5804,42.5804,29498.0
2016-11-21 13:20:00,56.71,56.72,56.7,56.72,37397.0,42.5879,42.5954,42.5804,42.5954,37397.0
2016-11-21 13:25:00,56.71,56.8,56.71,56.78,81325.0,42.5879,42.6555,42.5879,42.6405,81325.0
2016-11-21 13:30:00,56.79,56.82,56.78,56.79,54356.0,42.648,42.6705,42.6405,42.648,54356.0
2016-11-21 13:35:00,56.79,56.83,56.78,56.82,40480.0,42.648,42.678,42.6405,42.6705,40480.0
2016-11-21 13:40:00,56.82,56.84,56.79,56.8,43577.0,42.6705,42.6855,42.648,42.6555,43577.0
2016-11-21 13:45:00,56.8,56.81,56.76,56.76,36148.0,42.6555,42.663,42.6255,42.6255,36148.0
2016-11-21 13:50:00,56.77,56.79,56.74,56.78,79992.0,42.633,42.648,42.6104,42.6405,79992.0
2016-11-21 13:55:00,56.79,56.81,56.77,56.78,35340.0,42.648,42.663,42.633,42.6405,35340.0
2016-11-21 14:00:00,56.78,56.81,56.74,56.81,110500.0,42.6405,42.663,42.6104,42.663,110500.0
2016-11-21 14:05:00,56.81,56.83,56.78,56.81,153804.0,42.663,42.678,42.6405,42.663,153804.0
2016-11-21 14:10:00,56.8,56.85,56.76,56.77,197272.0,42.6555,42.6931,42.6255,42.633,197272.0
2016-11-21 14:15:00,56.79,56.83,56.78,56.81,135503.0,42.648,42.678,42.6405,42.663,135503.0
2016-11-21 14:20:00,56.82,56.82,56.72,56.79,135916.0,42.6705,42.6705,42.5954,42.648,135916.0
2016-11-21 14:25:00,56.8,56.81,56.64,56.71,153384.0,42.6555,42.663,42.5354,42.5879,153384.0
2016-11-21 14:30:00,56.69,56.8,56.69,56.7,160506.0,42.5729,42.6555,42.5729,42.5804,160506.0
2016-11-21 14:35:00,56.71,56.73,56.65,56.68,49109.0,42.5879,42.6029,42.5429,42.5654,49109.0
2016-11-21 14:40:00,56.69,56.73,56.67,56.7,147761.0,42.5729,42.6029,42.5579,42.5804,147761.0
2016-11-21 14:45:00,56.69,56.74,56.69,56.71,170971.0,42.5729,42.6104,42.5729,42.5879,170971.0
2016-11-21 14:50:00,56.71,56.73,56.69,56.71,50642.0,42.5879,42.6029,42.5729,42.5879,50642.0
2016-11-21 14:55:00,56.72,56.73,56.69,56.72,42720.0,42.5954,42.6029,42.5729,42.5954,42720.0
2016-11-21 15:00:00,56.72,56.81,56.71,56.75,243771.0,42.5954,42.663,42.5879,42.618,243771.0
2016-11-21 15:05:00,56.75,56.76,56.71,56.72,116670.0,42.618,42.6255,42.5879,42.5954,116670.0
2016-11-21 15:10:00,56.71,56.74,56.69,56.71,75309.0,42.5879,42.6104,42.5729,42.5879,75309.0
2016-11-21 15:15:00,56.71,56.74,56.7,56.72,44114.0,42.5879,42.6104,42.5804,42.5954,44114.0
2016-11-21 15:20:00,56.72,56.77,56.69,56.74,163354.0,42.5954,42.633,42.5729,42.6104,163354.0
2016-11-21 15:25:00,56.74,56.77,56.73,56.74,80912.0,42.6104,42.633,42.6029,42.6104,80912.0
2016-11-21 15:30:00,56.75,56.77,56.74,56.77,86519.0,42.618,42.633,42.6104,42.633,86519.0
2016-11-21 15:35:00,56.77,56.77,56.74,56.75,75558.0,42.633,42.633,42.6104,42.618,75558.0
2016-11-21 15:40:00,56.75,56.76,56.72,56.74,118378.0,42.618,42.6255,42.5954,42.6104,118378.0
2016-11-21 15:45:00,56.74,56.78,56.72,56.75,196168.0,42.6104,42.6405,42.5954,42.618,196168.0
2016-11-21 15:50:00,56.75,56.79,56.74,56.77,125415.0,42.618,42.648,42.6104,42.633,125415.0
2016-11-21 15:55:00,56.76,56.8,56.72,56.74,442743.0,42.6255,42.6555,42.5954,42.6104,442743.0
2016-11-22 09:30:00,56.66,56.66,56.4,56.49,285612.0,42.5504,42.5504,42.3551,42.4227,285612.0
2016-11-22 09:35:00,56.49,56.54,56.37,56.48,85593.0,42.4227,42.4603,42.3326,42.4152,85593.0
2016-11-22 09:40:00,56.47,56.65,56.45,56.64,97350.0,42.4077,42.5429,42.3927,42.5354,97350.0
2016-11-22 09:45:00,56.64,56.81,56.6,56.79,94312.0,42.5354,42.663,42.5053,42.648,94312.0
2016-11-22 09:50:00,56.78,56.79,56.72,56.72,78584.0,42.6405,42.648,42.5954,42.5954,78584.0
2016-11-22 09:55:00,56.71,56.75,56.66,56.74,84687.0,42.5879,42.618,42.5504,42.6104,84687.0
2016-11-22 10:00:00,56.73,56.75,56.61,56.64,98040.0,42.6029,42.618,42.5128,42.5354,98040.0
2016-11-22 10:05:00,56.64,56.67,56.61,56.66,97670.0,42.5354,42.5579,42.5128,42.5504,97670.0
2016-11-22 10:10:00,56.65,56.65,56.61,56.64,61142.0,42.5429,42.5429,42.5128,42.5354,61142.0
2016-11-22 10:15:00,56.64,56.75,56.64,56.71,117505.0,42.5354,42.618,42.5354,42.5879,117505.0
2016-11-22 10:20:00,56.7,56.8,56.7,56.77,90750.0,42.5804,42.6555,42.5804,42.633,90750.0
2016-11-22 10:25:00,56.78,56.87,56.77,56.86,63713.0,42.6405,42.7081,42.633,42.7006,63713.0
2016-11-22 10:30:00,56.86,56.9,56.85,56.88,120315.0,42.7006,42.7306,42.6931,42.7156,120315.0
2016-11-22 10:35:00,56.87,56.87,56.79,56.83,106874.0,42.7081,42.7081,42.648,42.678,106874.0
2016-11-22 10:40:00,56.82,56.84,56.79,56.8,151279.0,42.6705,42.6855,42.648,42.6555,151279.0
2016-11-22 10:45:00,56.8,56.81,56.48,56.53,132568.0,42.6555,42.663,42.4152,42.4527,132568.0
2016-11-22 10:50:00,56.53,56.57,56.45,56.53,68450.0,42.4527,42.4828,42.3927,42.4527,68450.0
2016-11-22 10:55:00,56.52,56.54,56.44,56.47,120502.0,42.4452,42.4603,42.3852,42.4077,120502.0
2016-11-22 11:00:00,56.47,56.48,56.41,56.42,99555.0,42.4077,42.4152,42.3626,42.3701,99555.0
2016-11-22 11:05:00,56.42,56.46,56.41,56.44,113574.0,42.3701,42.4002,42.3626,42.3852,113574.0
2016-11-22 11:10:00,56.44,56.51,56.43,56.46,76505.0,42.3852,42.4377,42.3776,42.4002,76505.0
2016-11-22 11:15:00,56.47,56.51,56.46,56.48,160399.0,42.4077,42.4377,42.4002,42.4152,160399.0
2016-11-22 11:20:00,56.48,56.54,56.46,56.51,195055.0,42.4152,42.4603,42.4002,42.4377,195055.0
2016-11-22 11:25:00,56.5,56.54,56.46,56.46,209426.0,42.4302,42.4603,42.4002,42.4002,209426.0
2016-11-22 11:30:00,56.46,56.51,56.4,56.45,210159.0,42.4002,42.4377,42.3551,42.3927,210159.0
2016-11-22 11:35:00,56.45,56.49,56.4,56.44,201869.0,42.3927,42.4227,42.3551,42.3852,201869.0
2016-11-22 11:40:00,56.44,56.46,56.37,56.43,414136.0,42.3852,42.4002,42.3326,42.3776,414136.0
2016-11-22 11:45:00,56.42,56.45,56.42,56.43,112875.0,42.3701,42.3927,42.3701,42.3776,112875.0
2016-11-22 11:50:00,56.43,56.45,56.32,56.32,186011.0,42.3776,42.3927,42.295,42.295,186011.0
2016-11-22 11:55:00,56.32,56.34,56.27,56.28,101688.0,42.295,42.3101,42.2575,42.265,101688.0
2016-11-22 12:00:00,56.28,56.31,56.27,56.3,108171.0,42.265,42.2875,42.2575,42.28,108171.0
2016-11-22 12:05:00,56.29,56.31,56.26,56.28,107370.0,42.2725,42.2875,42.25,42.265,107370.0
2016-11-22 12:10:00,56.27,56.29,56.26,56.27,100469.0,42.2575,42.2725,42.25,42.2575,100469.0
2016-11-22 12:15:00,56.28,56.32,56.27,56.29,82627.0,42.265,42.295,42.2575,42.2725,82627.0
2016-11-22 12:20:00,56.29,56.3,56.27,56.29,45757.0,42.2725,42.28,42.2575,42.2725,45757.0
2016-11-22 12:25:00,56.29,56.3,56.27,56.27,33016.0,42.2725,42.28,42.2575,42.2575,33016.0
2016-11-22 12:30:00,56.28,56.35,56.27,56.34,85784.0,42.265,42.3176,42.2575,42.3101,85784.0
2016-11-22 12:35:00,56.34,56.42,56.33,56.37,126839.0,42.3101,42.3701,42.3025,42.3326,126839.0
2016-11-22 12:40:00,56.37,56.39,56.37,56.37,87202.0,42.3326,42.3476,42.3326,42.3326,87202.0
2016-11-22 12:45:00,56.37,56.47,56.37,56.47,97741.0,42.3326,42.4077,42.3326,42.4077,97741.0
2016-11-22 12:50:00,56.46,56.5,56.46,56.47,68962.0,42.4002,42.4302,42.4002,42.4077,68962.0
2016-11-22 12:55:00,56.46,56.55,56.46,56.53,56084.0,42.4002,42.4678,42.4002,42.4527,56084.0
2016-11-22 13:00:00,56.52,56.53,56.48,56.5,60907.0,42.4452,42.4527,42.4152,42.4302,60907.0
2016-11-22 13:05:00,56.5,56.53,56.48,56.48,133357.0,42.4302,42.4527,42.4152,42.4152,133357.0
2016-11-22 13:10:00,56.48,56.51,56.46,56.46,175152.0,42.4152,42.4377,42.4002,42.4002,175152.0
2016-11-22 13:15:00,56.46,56.48,56.46,56.47,45196.0,42.4002,42.4152,42.4002,42.4077,45196.0
2016-11-22 13:20:00,56.47,56.49,56.46,56.47,28600.0,42.4077,42.4227,42.4002,42.4077,28600.0
2016-11-22 13:25:00,56.47,56.5,56.46,56.48,46900.0,42.4077,42.4302,42.4002,42.4152,46900.0
2016-11-22 13:30:00,56.49,56.52,56.47,56.5,142939.0,42.4227,42.4452,42.4077,42.4302,142939.0
2016-11-22 13:35:00,56.5,56.5,56.46,56.47,39574.0,42.4302,42.4302,42.4002,42.4077,39574.0
2016-11-22 13:40:00,56.48,56.5,56.47,56.5,81183.0,42.4152,42.4302,42.4077,42.4302,81183.0
2016-11-22 13:45:00,56.49,56.5,56.48,56.49,85020.0,42.4227,42.4302,42.4152,42.4227,85020.0
2016-11-22 13:50:00,56.5,56.5,56.37,56.4,174597.0,42.4302,42.4302,42.3326,42.3551,174597.0
2016-11-22 13:55:00,56.39,56.4,56.35,56.36,63583.0,42.3476,42.3551,42.3176,42.3251,63583.0
2016-11-22 14:00:00,56.36,56.43,56.35,56.39,76521.0,42.3251,42.3776,42.3176,42.3476,76521.0
2016-11-22 14:05:00,56.39,56.39,56.28,56.3,98718.0,42.3476,42.3476,42.265,42.28,98718.0
2016-11-22 14:10:00,56.29,56.35,56.29,56.31,86792.0,42.2725,42.3176,42.2725,42.2875,86792.0
2016-11-22 14:15:00,56.31,56.32,56.26,56.27,211472.0,42.2875,42.295,42.25,42.2575,211472.0
2016-11-22 14:20:00,56.27,56.35,56.26,56.35,57551.0,42.2575,42.3176,42.25,42.3176,57551.0
2016-11-22 14:25:00,56.34,56.4,56.33,56.37,100709.0,42.3101,42.3551,42.3025,42.3326,100709.0
2016-11-22 14:30:00,56.37,56.44,56.36,56.43,198426.0,42.3326,42.3852,42.3251,42.3776,198426.0
2016-11-22 14:35:00,56.43,56.46,56.38,56.41,50580.0,42.3776,42.4002,42.3401,42.3626,50580.0
2016-11-22 14:40:00,56.4,56.45,56.4,56.42,53967.0,42.3551,42.3927,42.3551,42.3701,53967.0
2016-11-22 14:45:00,56.42,56.46,56.39,56.46,164434.0,42.3701,42.4002,42.3476,42.4002,164434.0
2016-11-22 14:50:00,56.46,56.46,56.42,56.43,29263.0,42.4002,42.4002,42.3701,42.3776,29263.0
2016-11-22 14:55:00,56.43,56.44,56.4,56.43,83487.0,42.3776,42.3852,42.3551,42.3776,83487.0
2016-11-22 15:00:00,56.43,56.57,56.43,56.48,347339.0,42.3776,42.4828,42.3776,42.4152,347339.0
2016-11-22 15:05:00,56.48,56.51,56.41,56.41,114932.0,42.4152,42.4377,42.3626,42.3626,114932.0
2016-11-22 15:10:00,56.42,56.43,56.33,56.33,73507.0,42.3701,42.3776,42.3025,42.3025,73507.0
2016-11-22 15:15:00,56.33,56.39,56.33,56.39,38882.0,42.3025,42.3476,42.3025,42.3476,38882.0
2016-11-22 15:20:00,56.39,56.43,56.35,56.36,55567.0,42.3476,42.3776,42.3176,42.3251,55567.0
2016-11-22 15:25:00,56.36,56.37,56.29,56.29,51313.0,42.3251,42.3326,42.2725,42.2725,51313.0
2016-11-22 15:30:00,56.3,56.35,56.29,56.35,48002.0,42.28,42.3176,42.2725,42.3176,48002.0
2016-11-22 15:35:00,56.35,56.36,56.31,56.33,74634.0,42.3176,42.3251,42.2875,42.3025,74634.0
2016-11-22 15:40:00,56.34,56.41,56.33,56.41,82682.0,42.3101,42.3626,42.3025,42.3626,82682.0
2016-11-22 15:45:00,56.41,56.54,56.41,56.54,150881.0,42.3626,42.4603,42.3626,42.4603,150881.0
2016-11-22 15:50:00,56.54,56.54,56.5,56.54,114539.0,42.4603,42.4603,42.4302,42.4603,114539.0
2016-11-22 15:55:00,56.53,56.56,56.47,56.55,431400.0,42.4527,42.4753,42.4077,42.4678,431400.0
2016-11-23 09:30:00,56.05,56.15,55.78,56.01,383320.0,42.0923,42.1674,41.8895,42.0622,383320.0
2016-11-23 09:35:00,56.02,56.09,55.95,56.0,215069.0,42.0697,42.1223,42.0172,42.0547,215069.0
2016-11-23 09:40:00,56.0,56.22,56.0,56.14,255446.0,42.0547,42.2199,42.0547,42.1599,255446.0
2016-11-23 09:45:00,56.14,56.3,56.1,56.3,95047.0,42.1599,42.28,42.1298,42.28,95047.0
2016-11-23 09:50:00,56.29,56.34,56.15,56.34,140669.0,42.2725,42.3101,42.1674,42.3101,140669.0
2016-11-23 09:55:00,56.34,56.35,56.26,56.28,93232.0,42.3101,42.3176,42.25,42.265,93232.0
2016-11-23 10:00:00,56.28,56.38,56.26,56.3,106999.0,42.265,42.3401,42.25,42.28,106999.0
2016-11-23 10:05:00,56.29,56.38,56.27,56.32,143742.0,42.2725,42.3401,42.2575,42.295,143742.0
2016-11-23 10:10:00,56.32,56.43,56.31,56.35,224595.0,42.295,42.3776,42.2875,42.3176,224595.0
2016-11-23 10:15:00,56.35,56.55,56.34,56.52,103605.0,42.3176,42.4678,42.3101,42.4452,103605.0
2016-11-23 10:20:00,56.52,56.65,56.51,56.64,107520.0,42.4452,42.5429,42.4377,42.5354,107520.0
2016-11-23 10:25:00,56.64,56.68,56.58,56.65,90237.0,42.5354,42.5654,42.4903,42.5429,90237.0
2016-11-23 10:30:00,56.65,56.67,56.56,56.59,166424.0,42.5429,42.5579,42.4753,42.4978,166424.0
2016-11-23 10:35:00,56.59,56.65,56.53,56.54,168833.0,42.4978,42.5429,42.4527,42.4603,168833.0
2016-11-23 10:40:00,56.53,56.55,56.46,56.5,111162.0,42.4527,42.4678,42.4002,42.4302,111162.0
2016-11-23 10:45:00,56.5,56.5,56.43,56.48,166653.0,42.4302,42.4302,42.3776,42.4152,166653.0
2016-11-23 10:50:00,56.48,56.57,56.39,56.55,238844.0,42.4152,42.4828,42.3476,42.4678,238844.0
2016-11-23 10:55:00,56.54,56.61,56.44,56.47,119269.0,42.4603,42.5128,42.3852,42.4077,119269.0
2016-11-23 11:00:00,56.46,56.48,56.35,56.39,70519.0,42.4002,42.4152,42.3176,42.3476,70519.0
2016-11-23 11:05:00,56.39,56.41,56.27,56.33,101050.0,42.3476,42.3626,42.2575,42.3025,101050.0
2016-11-23 11:10:00,56.32,56.33,56.21,56.23,58658.0,42.295,42.3025,42.2124,42.2275,58658.0
2016-11-23 11:15:00,56.23,56.26,56.18,56.19,77423.0,42.2275,42.25,42.1899,42.1974,77423.0
2016-11-23 11:20:00,56.2,56.3,56.18,56.19,130961.0,42.2049,42.28,42.1899,42.1974,130961.0
2016-11-23 11:25:00,56.19,56.21,56.18,56.19,251432.0,42.1974,42.2124,42.1899,42.1974,251432.0
2016-11-23 11:30:00,56.19,56.21,56.09,56.16,221554.0,42.1974,42.2124,42.1223,42.1749,221554.0
2016-11-23 11:35:00,56.17,56.33,56.16,56.32,744844.0,42.1824,42.3025,42.1749,42.295,744844.0
2016-11-23 11:40:00,56.32,56.39,56.27,56.28,99247.0,42.295,42.3476,42.2575,42.265,99247.0
2016-11-23 11:45:00,56.28,56.35,56.26,56.28,140426.0,42.265,42.3176,42.25,42.265,140426.0
2016-11-23 11:50:00,56.27,56.28,56.19,56.23,120692.0,42.2575,42.265,42.1974,42.2275,120692.0
2016-11-23 11:55:00,56.23,56.3,56.21,56.3,54398.0,42.2275,42.28,42.2124,42.28,54398.0
2016-11-23 12:00:00,56.3,56.33,56.27,56.27,50981.0,42.28,42.3025,42.2575,42.2575,50981.0
2016-11-23 12:05:00,56.28,56.34,56.26,56.31,47787.0,42.265,42.3101,42.25,42.2875,47787.0
2016-11-23 12:10:00,56.3,56.32,56.27,56.32,39184.0,42.28,42.295,42.2575,42.295,39184.0
2016-11-23 12:15:00,56.32,56.37,56.29,56.34,98086.0,42.295,42.3326,42.2725,42.3101,98086.0
2016-11-23 12:20:00,56.35,56.4,56.33,56.37,52899.0,42.3176,42.3551,42.3025,42.3326,52899.0
2016-11-23 12:25:00,56.37,56.4,56.33,56.4,145471.0,42.3326,42.3551,42.3025,42.3551,145471.0
2016-11-23 12:30:00,56.4,56.42,56.35,56.36,67198.0,42.3551,42.3701,42.3176,42.3251,67198.0
2016-11-23 12:35:00,56.36,56.38,56.33,56.36,93465.0,42.3251,42.3401,42.3025,42.3251,93465.0
2016-11-23 12:40:00,56.36,56.38,56.34,56.35,45020.0,42.3251,42.3401,42.3101,42.3176,45020.0
2016-11-23 12:45:00,56.35,56.42,56.35,56.39,34210.0,42.3176,42.3701,42.3176,42.3476,34210.0
2016-11-23 12:50:00,56.4,56.48,56.39,56.45,69952.0,42.3551,42.4152,42.3476,42.3927,69952.0
2016-11-23 12:55:00,56.46,56.47,56.44,56.46,48854.0,42.4002,42.4077,42.3852,42.4002,48854.0
2016-11-23 13:00:00,56.46,56.47,56.42,56.46,65073.0,42.4002,42.4077,42.3701,42.4002,65073.0
2016-11-23 13:05:00,56.46,56.46,56.42,56.44,46312.0,42.4002,42.4002,42.3701,42.3852,46312.0
2016-11-23 13:10:00,56.44,56.49,56.43,56.48,49386.0,42.3852,42.4227,42.3776,42.4152,49386.0
2016-11-23 13:15:00,56.49,56.49,56.44,56.46,35633.0,42.4227,42.4227,42.3852,42.4002,35633.0
2016-11-23 13:20:00,56.45,56.47,56.44,56.45,39688.0,42.3927,42.4077,42.3852,42.3927,39688.0
2016-11-23 13:25:00,56.45,56.48,56.41,56.43,110118.0,42.3927,42.4152,42.3626,42.3776,110118.0
2016-11-23 13:30:00,56.43,56.44,56.42,56.42,39320.0,42.3776,42.3852,42.3701,42.3701,39320.0
2016-11-23 13:35:00,56.42,56.43,56.39,56.42,84586.0,42.3701,42.3776,42.3476,42.3701,84586.0
2016-11-23 13:40:00,56.41,56.42,56.37,56.38,61770.0,42.3626,42.3701,42.3326,42.3401,61770.0
2016-11-23 13:45:00,56.38,56.42,56.35,56.42,49585.0,42.3401,42.3701,42.3176,42.3701,49585.0
2016-11-23 13:50:00,56.42,56.49,56.41,56.45,135792.0,42.3701,42.4227,42.3626,42.3927,135792.0
2016-11-23 13:55:00,56.44,56.48,56.42,56.47,77492.0,42.3852,42.4152,42.3701,42.4077,77492.0
2016-11-23 14:00:00,56.47,56.52,56.46,56.51,65319.0,42.4077,42.4452,42.4002,42.4377,65319.0
2016-11-23 14:05:00,56.51,56.53,56.47,56.53,40276.0,42.4377,42.4527,42.4077,42.4527,40276.0
2016-11-23 14:10:00,56.54,56.58,56.52,56.58,37955.0,42.4603,42.4903,42.4452,42.4903,37955.0
2016-11-23 14:15:00,56.58,56.61,56.54,56.54,61130.0,42.4903,42.5128,42.4603,42.4603,61130.0
2016-11-23 14:20:00,56.55,56.59,56.54,56.56,64559.0,42.4678,42.4978,42.4603,42.4753,64559.0
2016-11-23 14:25:00,56.55,56.58,56.54,56.57,43339.0,42.4678,42.4903,42.4603,42.4828,43339.0
2016-11-23 14:30:00,56.57,56.67,56.57,56.65,133895.0,42.4828,42.5579,42.4828,42.5429,133895.0
2016-11-23 14:35:00,56.66,56.66,56.58,56.59,169365.0,42.5504,42.5504,42.4903,42.4978,169365.0
2016-11-23 14:40:00,56.59,56.64,56.58,56.63,49993.0,42.4978,42.5354,42.4903,42.5278,49993.0
2016-11-23 14:45:00,56.63,56.64,56.6,56.6,24623.0,42.5278,42.5354,42.5053,42.5053,24623.0
2016-11-23 14:50:00,56.6,56.65,56.6,56.65,38334.0,42.5053,42.5429,42.5053,42.5429,38334.0
2016-11-23 14:55:00,56.64,56.65,56.61,56.61,32595.0,42.5354,42.5429,42.5128,42.5128,32595.0
2016-11-23 15:00:00,56.62,56.66,56.61,56.65,51552.0,42.5203,42.5504,42.5128,42.5429,51552.0
2016-11-23 15:05:00,56.64,56.67,56.62,56.67,29575.0,42.5354,42.5579,42.5203,42.5579,29575.0
2016-11-23 15:10:00,56.67,56.69,56.65,56.66,89889.0,42.5579,42.5729,42.5429,42.5504,89889.0
2016-11-23 15:15:00,56.66,56.71,56.62,56.68,235639.0,42.5504,42.5879,42.5203,42.5654,235639.0
2016-11-23 15:20:00,56.67,56.69,56.66,56.68,51639.0,42.5579,42.5729,42.5504,42.5654,51639.0
2016-11-23 15:25:00,56.69,56.7,56.67,56.68,50439.0,42.5729,42.5804,42.5579,42.5654,50439.0
2016-11-23 15:30:00,56.68,56.7,56.67,56.69,64588.0,42.5654,42.5804,42.5579,42.5729,64588.0
2016-11-23 15:35:00,56.68,56.73,56.67,56.72,81951.0,42.5654,42.6029,42.5579,42.5954,81951.0
2016-11-23 15:40:00,56.72,56.78,56.72,56.76,76462.0,42.5954,42.6405,42.5954,42.6255,76462.0
2016-11-23 15:45:00,56.75,56.78,56.73,56.75,73627.0,42.618,42.6405,42.6029,42.618,73627.0
2016-11-23 15:50:00,56.75,56.78,56.74,56.76,117083.0,42.618,42.6405,42.6104,42.6255,117083.0
2016-11-23 15:55:00,56.75,56.78,56.73,56.75,293226.0,42.618,42.6405,42.6029,42.618,293226.0
2016-11-25 09:30:00,56.85,57.0,56.85,56.87,133621.0,42.6931,42.8057,42.6931,42.7081,133621.0
2016-11-25 09:35:00,56.87,56.94,56.8,56.93,110168.0,42.7081,42.7606,42.6555,42.7531,110168.0
2016-11-25 09:40:00,56.93,57.14,56.89,57.13,297871.0,42.7531,42.9108,42.7231,42.9033,297871.0
2016-11-25 09:45:00,57.11,57.11,56.92,57.0,85101.0,42.8883,42.8883,42.7456,42.8057,85101.0
2016-11-25 09:50:00,57.0,57.04,56.96,56.99,89162.0,42.8057,42.8357,42.7757,42.7982,89162.0
2016-11-25 09:55:00,56.99,57.0,56.95,56.98,55211.0,42.7982,42.8057,42.7682,42.7907,55211.0
2016-11-25 10:00:00,56.98,57.01,56.71,56.79,200874.0,42.7907,42.8132,42.5879,42.648,200874.0
2016-11-25 10:05:00,56.79,56.89,56.77,56.83,56659.0,42.648,42.7231,42.633,42.678,56659.0
2016-11-25 10:10:00,56.82,56.88,56.78,56.88,50127.0,42.6705,42.7156,42.6405,42.7156,50127.0
2016-11-25 10:15:00,56.88,56.89,56.73,56.76,42068.0,42.7156,42.7231,42.6029,42.6255,42068.0
2016-11-25 10:20:00,56.76,56.85,56.73,56.84,98596.0,42.6255,42.6931,42.6029,42.6855,98596.0
2016-11-25 10:25:00,56.83,56.85,56.78,56.84,70348.0,42.678,42.6931,42.6405,42.6855,70348.0
2016-11-25 10:30:00,56.83,56.86,56.8,56.81,70370.0,42.678,42.7006,42.6555,42.663,70370.0
2016-11-25 10:35:00,56.82,56.85,56.79,56.85,65252.0,42.6705,42.6931,42.648,42.6931,65252.0
2016-11-25 10:40:00,56.85,56.96,56.83,56.94,227348.0,42.6931,42.7757,42.678,42.7606,227348.0
2016-11-25 10:45:00,56.94,56.97,56.85,56.86,122772.0,42.7606,42.7832,42.6931,42.7006,122772.0
2016-11-25 10:50:00,56.86,56.94,56.85,56.87,75849.0,42.7006,42.7606,42.6931,42.7081,75849.0
2016-11-25 10:55:00,56.88,56.94,56.87,56.87,61779.0,42.7156,42.7606,42.7081,42.7081,61779.0
2016-11-25 11:00:00,56.88,56.93,56.87,56.89,43891.0,42.7156,42.7531,42.7081,42.7231,43891.0
2016-11-25 11:05:00,56.88,56.92,56.87,56.91,49255.0,42.7156,42.7456,42.7081,42.7381,49255.0
2016-11-25 11:10:00,56.91,56.96,56.9,56.93,51640.0,42.7381,42.7757,42.7306,42.7531,51640.0
2016-11-25 11:15:00,56.93,56.98,56.9,56.95,80191.0,42.7531,42.7907,42.7306,42.7682,80191.0
2016-11-25 11:20:00,56.95,57.02,56.92,57.02,122133.0,42.7682,42.8207,42.7456,42.8207,122133.0
2016-11-25 11:25:00,57.02,57.05,57.0,57.03,67891.0,42.8207,42.8433,42.8057,42.8282,67891.0
2016-11-25 11:30:00,57.04,57.09,57.0,57.0,54524.0,42.8357,42.8733,42.8057,42.8057,54524.0
2016-11-25 11:35:00,57.01,57.05,56.98,57.0,44060.0,42.8132,42.8433,42.7907,42.8057,44060.0
2016-11-25 11:40:00,57.01,57.07,56.96,57.03,50903.0,42.8132,42.8583,42.7757,42.8282,50903.0
2016-11-25 11:45:00,57.04,57.1,57.03,57.09,52341.0,42.8357,42.8808,42.8282,42.8733,52341.0
2016-11-25 11:50:00,57.09,57.1,57.03,57.03,50023.0,42.8733,42.8808,42.8282,42.8282,50023.0
2016-11-25 11:55:00,57.03,57.04,57.0,57.01,26652.0,42.8282,42.8357,42.8057,42.8132,26652.0
2016-11-25 12:00:00,57.0,57.05,57.0,57.05,56068.0,42.8057,42.8433,42.8057,42.8433,56068.0
2016-11-25 12:05:00,57.04,57.06,57.03,57.06,39296.0,42.8357,42.8508,42.8282,42.8508,39296.0
2016-11-25 12:10:00,57.05,57.07,57.02,57.07,46145.0,42.8433,42.8583,42.8207,42.8583,46145.0
2016-11-25 12:15:00,57.06,57.08,57.03,57.03,47282.0,42.8508,42.8658,42.8282,42.8282,47282.0
2016-11-25 12:20:00,57.03,57.07,56.99,57.01,83060.0,42.8282,42.8583,42.7982,42.8132,83060.0
2016-11-25 12:25:00,57.0,57.03,56.92,56.98,351679.0,42.8057,42.8282,42.7456,42.7907,351679.0
2016-11-25 12:30:00,56.98,57.02,56.84,56.88,336530.0,42.7907,42.8207,42.6855,42.7156,336530.0
2016-11-25 12:35:00,56.89,56.94,56.87,56.9,184915.0,42.7231,42.7606,42.7081,42.7306,184915.0
2016-11-25 12:40:00,56.89,56.9,56.85,56.86,128538.0,42.7231,42.7306,42.6931,42.7006,128538.0
2016-11-25 12:45:00,56.86,56.89,56.85,56.88,98635.0,42.7006,42.7231,42.6931,42.7156,98635.0
2016-11-25 12:50:00,56.88,56.93,56.87,56.93,116791.0,42.7156,42.7531,42.7081,42.7531,116791.0
2016-11-25 12:55:00,56.93,56.99,56.92,56.98,305621.0,42.7531,42.7982,42.7456,42.7907,305621.0
2016-11-28 09:30:00,56.92,56.96,56.68,56.74,110772.0,42.7456,42.7757,42.5654,42.6104,110772.0
2016-11-28 09:35:00,56.75,56.77,56.52,56.74,71372.0,42.618,42.633,42.4452,42.6104,71372.0
2016-11-28 09:40:00,56.76,56.85,56.75,56.78,66134.0,42.6255,42.6931,42.618,42.6405,66134.0
2016-11-28 09:45:00,56.77,56.82,56.59,56.67,68032.0,42.633,42.6705,42.4978,42.5579,68032.0
2016-11-28 09:50:00,56.67,56.78,56.48,56.48,247668.0,42.5579,42.6405,42.4152,42.4152,247668.0
2016-11-28 09:55:00,56.48,56.52,56.42,56.43,119380.0,42.4152,42.4452,42.3701,42.3776,119380.0
2016-11-28 10:00:00,56.43,56.55,56.42,56.5,67323.0,42.3776,42.4678,42.3701,42.4302,67323.0
2016-11-28 10:05:00,56.51,56.53,56.29,56.33,164141.0,42.4377,42.4527,42.2725,42.3025,164141.0
2016-11-28 10:10:00,56.33,56.39,56.27,56.36,89841.0,42.3025,42.3476,42.2575,42.3251,89841.0
2016-11-28 10:15:00,56.35,56.36,56.27,56.29,70322.0,42.3176,42.3251,42.2575,42.2725,70322.0
2016-11-28 10:20:00,56.29,56.34,56.25,56.26,73107.0,42.2725,42.3101,42.2425,42.25,73107.0
2016-11-28 10:25:00,56.26,56.38,56.25,56.38,59120.0,42.25,42.3401,42.2425,42.3401,59120.0
2016-11-28 10:30:00,56.37,56.49,56.37,56.39,82909.0,42.3326,42.4227,42.3326,42.3476,82909.0
2016-11-28 10:35:00,56.4,56.41,56.33,56.35,80791.0,42.3551,42.3626,42.3025,42.3176,80791.0
2016-11-28 10:40:00,56.35,56.36,56.28,56.31,100972.0,42.3176,42.3251,42.265,42.2875,100972.0
2016-11-28 10:45:00,56.3,56.3,56.27,56.3,46635.0,42.28,42.28,42.2575,42.28,46635.0
2016-11-28 10:50:00,56.29,56.33,56.26,56.33,63319.0,42.2725,42.3025,42.25,42.3025,63319.0
2016-11-28 10:55:00,56.32,56.33,56.28,56.29,64346.0,42.295,42.3025,42.265,42.2725,64346.0
2016-11-28 11:00:00,56.29,56.37,56.28,56.32,59394.0,42.2725,42.3326,42.265,42.295,59394.0
2016-11-28 11:05:00,56.31,56.34,56.3,56.32,41496.0,42.2875,42.3101,42.28,42.295,41496.0
2016-11-28 11:10:00,56.32,56.35,56.28,56.33,66873.0,42.295,42.3176,42.265,42.3025,66873.0
2016-11-28 11:15:00,56.32,56.35,56.3,56.33,50946.0,42.295,42.3176,42.28,42.3025,50946.0
2016-11-28 11:20:00,56.32,56.34,56.3,56.31,51628.0,42.295,42.3101,42.28,42.2875,51628.0
2016-11-28 11:25:00,56.3,56.33,56.3,56.31,81349.0,42.28,42.3025,42.28,42.2875,81349.0
2016-11-28 11:30:00,56.32,56.33,56.3,56.31,69993.0,42.295,42.3025,42.28,42.2875,69993.0
2016-11-28 11:35:00,56.31,56.33,56.29,56.31,78660.0,42.2875,42.3025,42.2725,42.2875,78660.0
2016-11-28 11:40:00,56.31,56.34,56.29,56.34,70486.0,42.2875,42.3101,42.2725,42.3101,70486.0
2016-11-28 11:45:00,56.35,56.37,56.32,56.33,70058.0,42.3176,42.3326,42.295,42.3025,70058.0
2016-11-28 11:50:00,56.33,56.35,56.32,56.35,32751.0,42.3025,42.3176,42.295,42.3176,32751.0
2016-11-28 11:55:00,56.34,56.42,56.32,56.41,51067.0,42.3101,42.3701,42.295,42.3626,51067.0
2016-11-28 12:00:00,56.41,56.43,56.38,56.42,54625.0,42.3626,42.3776,42.3401,42.3701,54625.0
2016-11-28 12:05:00,56.42,56.49,56.41,56.47,66088.0,42.3701,42.4227,42.3626,42.4077,66088.0
2016-11-28 12:10:00,56.48,56.5,56.47,56.5,34642.0,42.4152,42.4302,42.4077,42.4302,34642.0
2016-11-28 12:15:00,56.51,56.53,56.47,56.52,44917.0,42.4377,42.4527,42.4077,42.4452,44917.0
2016-11-28 12:20:00,56.52,56.55,56.49,56.55,44810.0,42.4452,42.4678,42.4227,42.4678,44810.0
2016-11-28 12:25:00,56.55,56.59,56.51,56.59,49716.0,42.4678,42.4978,42.4377,42.4978,49716.0
2016-11-28 12:30:00,56.59,56.65,56.55,56.64,38605.0,42.4978,42.5429,42.4678,42.5354,38605.0
2016-11-28 12:35:00,56.62,56.63,56.53,56.54,86978.0,42.5203,42.5278,42.4527,42.4603,86978.0
2016-11-28 12:40:00,56.53,56.54,56.48,56.49,54157.0,42.4527,42.4603,42.4152,42.4227,54157.0
2016-11-28 12:45:00,56.49,56.51,56.47,56.5,33000.0,42.4227,42.4377,42.4077,42.4302,33000.0
2016-11-28 12:50:00,56.49,56.51,56.47,56.48,21724.0,42.4227,42.4377,42.4077,42.4152,21724.0
2016-11-28 12:55:00,56.47,56.49,56.46,56.49,32114.0,42.4077,42.4227,42.4002,42.4227,32114.0
2016-11-28 13:00:00,56.49,56.49,56.46,56.47,31806.0,42.4227,42.4227,42.4002,42.4077,31806.0
2016-11-28 13:05:00,56.48,56.5,56.47,56.47,49396.0,42.4152,42.4302,42.4077,42.4077,49396.0
2016-11-28 13:10:00,56.47,56.5,56.45,56.49,37406.0,42.4077,42.4302,42.3927,42.4227,37406.0
2016-11-28 13:15:00,56.48,56.51,56.46,56.5,69738.0,42.4152,42.4377,42.4002,42.4302,69738.0
2016-11-28 13:20:00,56.5,56.51,56.41,56.43,178361.0,42.4302,42.4377,42.3626,42.3776,178361.0
2016-11-28 13:25:00,56.43,56.46,56.39,56.4,77345.0,42.3776,42.4002,42.3476,42.3551,77345.0
2016-11-28 13:30:00,56.4,56.41,56.36,56.39,79698.0,42.3551,42.3626,42.3251,42.3476,79698.0
2016-11-28 13:35:00,56.39,56.4,56.37,56.38,39701.0,42.3476,42.3551,42.3326,42.3401,39701.0
2016-11-28 13:40:00,56.38,56.44,56.37,56.41,154183.0,42.3401,42.3852,42.3326,42.3626,154183.0
2016-11-28 13:45:00,56.42,56.5,56.38,56.5,91757.0,42.3701,42.4302,42.3401,42.4302,91757.0
2016-11-28 13:50:00,56.5,56.52,56.44,56.47,71474.0,42.4302,42.4452,42.3852,42.4077,71474.0
2016-11-28 13:55:00,56.48,56.5,56.43,56.44,55521.0,42.4152,42.4302,42.3776,42.3852,55521.0
2016-11-28 14:00:00,56.44,56.5,56.44,56.48,89862.0,42.3852,42.4302,42.3852,42.4152,89862.0
2016-11-28 14:05:00,56.47,56.5,56.45,56.45,69435.0,42.4077,42.4302,42.3927,42.3927,69435.0
2016-11-28 14:10:00,56.45,56.48,56.43,56.48,144841.0,42.3927,42.4152,42.3776,42.4152,144841.0
2016-11-28 14:15:00,56.48,56.5,56.42,56.45,126441.0,42.4152,42.4302,42.3701,42.3927,126441.0
2016-11-28 14:20:00,56.45,56.48,56.44,56.45,52554.0,42.3927,42.4152,42.3852,42.3927,52554.0
2016-11-28 14:25:00,56.45,56.49,56.42,56.46,205294.0,42.3927,42.4227,42.3701,42.4002,205294.0
2016-11-28 14:30:00,56.47,56.49,56.46,56.47,56164.0,42.4077,42.4227,42.4002,42.4077,56164.0
2016-11-28 14:35:00,56.47,56.5,56.46,56.48,27962.0,42.4077,42.4302,42.4002,42.4152,27962.0
2016-11-28 14:40:00,56.47,56.52,56.46,56.48,123546.0,42.4077,42.4452,42.4002,42.4152,123546.0
2016-11-28 14:45:00,56.48,56.54,56.47,56.48,77061.0,42.4152,42.4603,42.4077,42.4152,77061.0
2016-11-28 14:50:00,56.48,56.5,56.47,56.48,26878.0,42.4152,42.4302,42.4077,42.4152,26878.0
2016-11-28 14:55:00,56.48,56.49,56.47,56.47,17710.0,42.4152,42.4227,42.4077,42.4077,17710.0
2016-11-28 15:00:00,56.48,56.52,56.47,56.52,51004.0,42.4152,42.4452,42.4077,42.4452,51004.0
2016-11-28 15:05:00,56.52,56.56,56.51,56.53,65607.0,42.4452,42.4753,42.4377,42.4527,65607.0
2016-11-28 15:10:00,56.52,56.54,56.51,56.53,33872.0,42.4452,42.4603,42.4377,42.4527,33872.0
2016-11-28 15:15:00,56.53,56.54,56.5,56.53,40136.0,42.4527,42.4603,42.4302,42.4527,40136.0
2016-11-28 15:20:00,56.53,56.53,56.51,56.53,59244.0,42.4527,42.4527,42.4377,42.4527,59244.0
2016-11-28 15:25:00,56.52,56.53,56.48,56.5,190035.0,42.4452,42.4527,42.4152,42.4302,190035.0
2016-11-28 15:30:00,56.49,56.52,56.48,56.49,76926.0,42.4227,42.4452,42.4152,42.4227,76926.0
2016-11-28 15:35:00,56.49,56.51,56.41,56.42,128544.0,42.4227,42.4377,42.3626,42.3701,128544.0
2016-11-28 15:40:00,56.42,56.42,56.36,56.36,85257.0,42.3701,42.3701,42.3251,42.3251,85257.0
2016-11-28 15:45:00,56.36,56.39,56.34,56.37,199474.0,42.3251,42.3476,42.3101,42.3326,199474.0
2016-11-28 15:50:00,56.36,56.4,56.32,56.39,193092.0,42.3251,42.3551,42.295,42.3476,193092.0
2016-11-28 15:55:00,56.39,56.51,56.37,56.51,534695.0,42.3476,42.4377,42.3326,42.4377,534695.0
2016-11-29 09:30:00,56.62,56.89,56.58,56.8,206472.0,42.5203,42.7231,42.4903,42.6555,206472.0
2016-11-29 09:35:00,56.82,56.84,56.69,56.74,112093.0,42.6705,42.6855,42.5729,42.6104,112093.0
2016-11-29 09:40:00,56.74,56.82,56.61,56.77,359890.0,42.6104,42.6705,42.5128,42.633,359890.0
2016-11-29 09:45:00,56.78,56.78,56.27,56.3,179559.0,42.6405,42.6405,42.2575,42.28,179559.0
2016-11-29 09:50:00,56.3,56.41,56.27,56.3,82079.0,42.28,42.3626,42.2575,42.28,82079.0
2016-11-29 09:55:00,56.29,56.42,56.28,56.38,91950.0,42.2725,42.3701,42.265,42.3401,91950.0
2016-11-29 10:00:00,56.37,56.42,56.27,56.28,159343.0,42.3326,42.3701,42.2575,42.265,159343.0
2016-11-29 10:05:00,56.28,56.49,56.28,56.39,268630.0,42.265,42.4227,42.265,42.3476,268630.0
2016-11-29 10:10:00,56.37,56.44,56.33,56.39,391437.0,42.3326,42.3852,42.3025,42.3476,391437.0
2016-11-29 10:15:00,56.38,56.43,56.32,56.41,65171.0,42.3401,42.3776,42.295,42.3626,65171.0
2016-11-29 10:20:00,56.42,56.48,56.39,56.39,48842.0,42.3701,42.4152,42.3476,42.3476,48842.0
2016-11-29 10:25:00,56.39,56.4,56.33,56.36,55622.0,42.3476,42.3551,42.3025,42.3251,55622.0
2016-11-29 10:30:00,56.37,56.39,56.32,56.34,67508.0,42.3326,42.3476,42.295,42.3101,67508.0
2016-11-29 10:35:00,56.34,56.35,56.25,56.26,92560.0,42.3101,42.3176,42.2425,42.25,92560.0
2016-11-29 10:40:00,56.26,56.28,56.13,56.27,101015.0,42.25,42.265,42.1524,42.2575,101015.0
2016-11-29 10:45:00,56.27,56.29,56.25,56.29,59522.0,42.2575,42.2725,42.2425,42.2725,59522.0
2016-11-29 10:50:00,56.29,56.29,56.24,56.28,56098.0,42.2725,42.2725,42.235,42.265,56098.0
2016-11-29 10:55:00,56.28,56.31,56.26,56.29,75422.0,42.265,42.2875,42.25,42.2725,75422.0
2016-11-29 11:00:00,56.29,56.31,56.26,56.27,45960.0,42.2725,42.2875,42.25,42.2575,45960.0
2016-11-29 11:05:00,56.28,56.33,56.27,56.29,72125.0,42.265,42.3025,42.2575,42.2725,72125.0
2016-11-29 11:10:00,56.29,56.31,56.21,56.24,72258.0,42.2725,42.2875,42.2124,42.235,72258.0
2016-11-29 11:15:00,56.23,56.26,56.22,56.22,30297.0,42.2275,42.25,42.2199,42.2199,30297.0
2016-11-29 11:20:00,56.22,56.23,56.17,56.2,88815.0,42.2199,42.2275,42.1824,42.2049,88815.0
2016-11-29 11:25:00,56.2,56.31,56.19,56.3,72760.0,42.2049,42.2875,42.1974,42.28,72760.0
2016-11-29 11:30:00,56.29,56.38,56.28,56.35,46122.0,42.2725,42.3401,42.265,42.3176,46122.0
2016-11-29 11:35:00,56.34,56.36,56.29,56.34,43754.0,42.3101,42.3251,42.2725,42.3101,43754.0
2016-11-29 11:40:00,56.34,56.35,56.27,56.27,45256.0,42.3101,42.3176,42.2575,42.2575,45256.0
2016-11-29 11:45:00,56.28,56.3,56.24,56.25,52660.0,42.265,42.28,42.235,42.2425,52660.0
2016-11-29 11:50:00,56.25,56.35,56.25,56.35,41844.0,42.2425,42.3176,42.2425,42.3176,41844.0
2016-11-29 11:55:00,56.34,56.4,56.31,56.36,87376.0,42.3101,42.3551,42.2875,42.3251,87376.0
2016-11-29 12:00:00,56.36,56.41,56.33,56.41,86549.0,42.3251,42.3626,42.3025,42.3626,86549.0
2016-11-29 12:05:00,56.41,56.41,56.35,56.38,62072.0,42.3626,42.3626,42.3176,42.3401,62072.0
2016-11-29 12:10:00,56.38,56.42,56.36,56.41,92955.0,42.3401,42.3701,42.3251,42.3626,92955.0
2016-11-29 12:15:00,56.4,56.48,56.38,56.4,177228.0,42.3551,42.4152,42.3401,42.3551,177228.0
2016-11-29 12:20:00,56.41,56.42,56.34,56.36,54773.0,42.3626,42.3701,42.3101,42.3251,54773.0
2016-11-29 12:25:00,56.36,56.41,56.35,56.4,91302.0,42.3251,42.3626,42.3176,42.3551,91302.0
2016-11-29 12:30:00,56.39,56.47,56.38,56.4,299420.0,42.3476,42.4077,42.3401,42.3551,299420.0
2016-11-29 12:35:00,56.4,56.43,56.38,56.41,28779.0,42.3551,42.3776,42.3401,42.3626,28779.0
2016-11-29 12:40:00,56.41,56.44,56.4,56.43,40455.0,42.3626,42.3852,42.3551,42.3776,40455.0
2016-11-29 12:45:00,56.43,56.48,56.43,56.44,41089.0,42.3776,42.4152,42.3776,42.3852,41089.0
2016-11-29 12:50:00,56.45,56.49,56.43,56.47,88460.0,42.3927,42.4227,42.3776,42.4077,88460.0
2016-11-29 12:55:00,56.47,56.51,56.46,56.51,48258.0,42.4077,42.4377,42.4002,42.4377,48258.0
2016-11-29 13:00:00,56.51,56.56,56.5,56.55,74885.0,42.4377,42.4753,42.4302,42.4678,74885.0
2016-11-29 13:05:00,56.55,56.56,56.5,56.5,43728.0,42.4678,42.4753,42.4302,42.4302,43728.0
2016-11-29 13:10:00,56.51,56.62,56.5,56.55,97787.0,42.4377,42.5203,42.4302,42.4678,97787.0
2016-11-29 13:15:00,56.54,56.59,56.54,56.59,71063.0,42.4603,42.4978,42.4603,42.4978,71063.0
2016-11-29 13:20:00,56.59,56.63,56.58,56.59,88396.0,42.4978,42.5278,42.4903,42.4978,88396.0
2016-11-29 13:25:00,56.59,56.63,56.57,56.61,55071.0,42.4978,42.5278,42.4828,42.5128,55071.0
2016-11-29 13:30:00,56.61,56.61,56.59,56.6,25845.0,42.5128,42.5128,42.4978,42.5053,25845.0
2016-11-29 13:35:00,56.61,56.62,56.58,56.61,59312.0,42.5128,42.5203,42.4903,42.5128,59312.0
2016-11-29 13:40:00,56.6,56.62,56.59,56.6,26089.0,42.5053,42.5203,42.4978,42.5053,26089.0
2016-11-29 13:45:00,56.6,56.6,56.55,56.57,34356.0,42.5053,42.5053,42.4678,42.4828,34356.0
2016-11-29 13:50:00,56.58,56.58,56.48,56.48,69626.0,42.4903,42.4903,42.4152,42.4152,69626.0
2016-11-29 13:55:00,56.48,56.51,56.43,56.43,40330.0,42.4152,42.4377,42.3776,42.3776,40330.0
2016-11-29 14:00:00,56.43,56.48,56.42,56.47,83206.0,42.3776,42.4152,42.3701,42.4077,83206.0
2016-11-29 14:05:00,56.48,56.48,56.37,56.38,101845.0,42.4152,42.4152,42.3326,42.3401,101845.0
2016-11-29 14:10:00,56.38,56.42,56.38,56.4,50823.0,42.3401,42.3701,42.3401,42.3551,50823.0
2016-11-29 14:15:00,56.4,56.46,56.37,56.45,56089.0,42.3551,42.4002,42.3326,42.3927,56089.0
2016-11-29 14:20:00,56.45,56.49,56.4,56.42,61635.0,42.3927,42.4227,42.3551,42.3701,61635.0
2016-11-29 14:25:00,56.42,56.45,56.35,56.39,62108.0,42.3701,42.3927,42.3176,42.3476,62108.0
2016-11-29 14:30:00,56.39,56.39,56.27,56.3,109169.0,42.3476,42.3476,42.2575,42.28,109169.0
2016-11-29 14:35:00,56.29,56.36,56.24,56.33,130462.0,42.2725,42.3251,42.235,42.3025,130462.0
2016-11-29 14:40:00,56.33,56.36,56.3,56.35,97394.0,42.3025,42.3251,42.28,42.3176,97394.0
2016-11-29 14:45:00,56.36,56.41,56.35,56.37,84189.0,42.3251,42.3626,42.3176,42.3326,84189.0
2016-11-29 14:50:00,56.38,56.42,56.35,56.35,93015.0,42.3401,42.3701,42.3176,42.3176,93015.0
2016-11-29 14:55:00,56.35,56.39,56.28,56.36,116199.0,42.3176,42.3476,42.265,42.3251,116199.0
2016-11-29 15:00:00,56.37,56.37,56.25,56.27,158061.0,42.3326,42.3326,42.2425,42.2575,158061.0
2016-11-29 15:05:00,56.28,56.32,56.26,56.28,70855.0,42.265,42.295,42.25,42.265,70855.0
2016-11-29 15:10:00,56.28,56.32,56.25,56.29,73315.0,42.265,42.295,42.2425,42.2725,73315.0
2016-11-29 15:15:00,56.29,56.3,56.26,56.28,61297.0,42.2725,42.28,42.25,42.265,61297.0
2016-11-29 15:20:00,56.29,56.32,56.27,56.29,74438.0,42.2725,42.295,42.2575,42.2725,74438.0
2016-11-29 15:25:00,56.29,56.36,56.28,56.35,175500.0,42.2725,42.3251,42.265,42.3176,175500.0
2016-11-29 15:30:00,56.35,56.37,56.32,56.37,94903.0,42.3176,42.3326,42.295,42.3326,94903.0
2016-11-29 15:35:00,56.37,56.37,56.32,56.32,213640.0,42.3326,42.3326,42.295,42.295,213640.0
2016-11-29 15:40:00,56.32,56.35,56.31,56.33,167072.0,42.295,42.3176,42.2875,42.3025,167072.0
2016-11-29 15:45:00,56.32,56.34,56.28,56.29,242124.0,42.295,42.3101,42.265,42.2725,242124.0
2016-11-29 15:50:00,56.29,56.36,56.28,56.36,177138.0,42.2725,42.3251,42.265,42.3251,177138.0
2016-11-29 15:55:00,56.35,56.39,56.33,56.37,657561.0,42.3176,42.3476,42.3025,42.3326,657561.0
2016-11-30 09:30:00,56.29,56.37,56.0,56.29,230130.0,42.2725,42.3326,42.0547,42.2725,230130.0
2016-11-30 09:35:00,56.27,56.3,56.11,56.24,52274.0,42.2575,42.28,42.1373,42.235,52274.0
2016-11-30 09:40:00,56.25,56.38,56.24,56.34,45881.0,42.2425,42.3401,42.235,42.3101,45881.0
2016-11-30 09:45:00,56.34,56.42,56.32,56.35,197117.0,42.3101,42.3701,42.295,42.3176,197117.0
2016-11-30 09:50:00,56.36,56.4,56.16,56.19,164874.0,42.3251,42.3551,42.1749,42.1974,164874.0
2016-11-30 09:55:00,56.19,56.29,56.16,56.22,68595.0,42.1974,42.2725,42.1749,42.2199,68595.0
2016-11-30 10:00:00,56.22,56.34,56.18,56.33,92831.0,42.2199,42.3101,42.1899,42.3025,92831.0
2016-11-30 10:05:00,56.32,56.41,56.3,56.39,88028.0,42.295,42.3626,42.28,42.3476,88028.0
2016-11-30 10:10:00,56.38,56.38,56.22,56.22,80936.0,42.3401,42.3401,42.2199,42.2199,80936.0
2016-11-30 10:15:00,56.22,56.24,56.17,56.22,78020.0,42.2199,42.235,42.1824,42.2199,78020.0
2016-11-30 10:20:00,56.21,56.26,56.2,56.21,70238.0,42.2124,42.25,42.2049,42.2124,70238.0
2016-11-30 10:25:00,56.21,56.21,56.1,56.14,108092.0,42.2124,42.2124,42.1298,42.1599,108092.0
2016-11-30 10:30:00,56.14,56.21,56.09,56.18,51667.0,42.1599,42.2124,42.1223,42.1899,51667.0
2016-11-30 10:35:00,56.19,56.28,56.19,56.25,42113.0,42.1974,42.265,42.1974,42.2425,42113.0
2016-11-30 10:40:00,56.25,56.31,56.23,56.3,81413.0,42.2425,42.2875,42.2275,42.28,81413.0
2016-11-30 10:45:00,56.3,56.3,56.24,56.29,58475.0,42.28,42.28,42.235,42.2725,58475.0
2016-11-30 10:50:00,56.29,56.31,56.25,56.27,48024.0,42.2725,42.2875,42.2425,42.2575,48024.0
2016-11-30 10:55:00,56.28,56.33,56.26,56.32,45067.0,42.265,42.3025,42.25,42.295,45067.0
2016-11-30 11:00:00,56.33,56.33,56.26,56.27,74409.0,42.3025,42.3025,42.25,42.2575,74409.0
2016-11-30 11:05:00,56.27,56.43,56.26,56.41,71239.0,42.2575,42.3776,42.25,42.3626,71239.0
2016-11-30 11:10:00,56.41,56.47,56.4,56.43,66884.0,42.3626,42.4077,42.3551,42.3776,66884.0
2016-11-30 11:15:00,56.43,56.46,56.39,56.39,114622.0,42.3776,42.4002,42.3476,42.3476,114622.0
2016-11-30 11:20:00,56.4,56.44,56.37,56.43,54785.0,42.3551,42.3852,42.3326,42.3776,54785.0
2016-11-30 11:25:00,56.42,56.43,56.36,56.38,80762.0,42.3701,42.3776,42.3251,42.3401,80762.0
2016-11-30 11:30:00,56.39,56.44,56.38,56.44,101111.0,42.3476,42.3852,42.3401,42.3852,101111.0
2016-11-30 11:35:00,56.44,56.45,56.37,56.41,88627.0,42.3852,42.3927,42.3326,42.3626,88627.0
2016-11-30 11:40:00,56.41,56.43,56.34,56.34,54825.0,42.3626,42.3776,42.3101,42.3101,54825.0
2016-11-30 11:45:00,56.35,56.37,56.3,56.37,64883.0,42.3176,42.3326,42.28,42.3326,64883.0
2016-11-30 11:50:00,56.37,56.38,56.32,56.38,47988.0,42.3326,42.3401,42.295,42.3401,47988.0
2016-11-30 11:55:00,56.38,56.38,56.33,56.34,53677.0,42.3401,42.3401,42.3025,42.3101,53677.0
2016-11-30 12:00:00,56.33,56.37,56.32,56.35,46833.0,42.3025,42.3326,42.295,42.3176,46833.0
2016-11-30 12:05:00,56.36,56.37,56.33,56.35,41354.0,42.3251,42.3326,42.3025,42.3176,41354.0
2016-11-30 12:10:00,56.35,56.37,56.31,56.34,59160.0,42.3176,42.3326,42.2875,42.3101,59160.0
2016-11-30 12:15:00,56.34,56.4,56.34,56.4,35140.0,42.3101,42.3551,42.3101,42.3551,35140.0
2016-11-30 12:20:00,56.4,56.41,56.29,56.31,111240.0,42.3551,42.3626,42.2725,42.2875,111240.0
2016-11-30 12:25:00,56.31,56.32,56.25,56.29,125120.0,42.2875,42.295,42.2425,42.2725,125120.0
2016-11-30 12:30:00,56.28,56.38,56.27,56.38,44066.0,42.265,42.3401,42.2575,42.3401,44066.0
2016-11-30 12:35:00,56.38,56.42,56.36,56.39,75788.0,42.3401,42.3701,42.3251,42.3476,75788.0
2016-11-30 12:40:00,56.38,56.42,56.35,56.35,39205.0,42.3401,42.3701,42.3176,42.3176,39205.0
2016-11-30 12:45:00,56.35,56.36,56.32,56.35,46476.0,42.3176,42.3251,42.295,42.3176,46476.0
2016-11-30 12:50:00,56.34,56.36,56.29,56.35,68440.0,42.3101,42.3251,42.2725,42.3176,68440.0
2016-11-30 12:55:00,56.35,56.48,56.34,56.48,93075.0,42.3176,42.4152,42.3101,42.4152,93075.0
2016-11-30 13:00:00,56.48,56.49,56.42,56.43,127887.0,42.4152,42.4227,42.3701,42.3776,127887.0
2016-11-30 13:05:00,56.42,56.5,56.42,56.5,48772.0,42.3701,42.4302,42.3701,42.4302,48772.0
2016-11-30 13:10:00,56.5,56.57,56.49,56.56,59799.0,42.4302,42.4828,42.4227,42.4753,59799.0
2016-11-30 13:15:00,56.56,56.66,56.56,56.66,70999.0,42.4753,42.5504,42.4753,42.5504,70999.0
2016-11-30 13:20:00,56.66,56.67,56.6,56.62,61029.0,42.5504,42.5579,42.5053,42.5203,61029.0
2016-11-30 13:25:00,56.62,56.69,56.6,56.69,48342.0,42.5203,42.5729,42.5053,42.5729,48342.0
2016-11-30 13:30:00,56.69,56.69,56.63,56.67,36254.0,42.5729,42.5729,42.5278,42.5579,36254.0
2016-11-30 13:35:00,56.67,56.67,56.62,56.62,53804.0,42.5579,42.5579,42.5203,42.5203,53804.0
2016-11-30 13:40:00,56.62,56.65,56.54,56.56,93437.0,42.5203,42.5429,42.4603,42.4753,93437.0
2016-11-30 13:45:00,56.56,56.6,56.55,56.6,67425.0,42.4753,42.5053,42.4678,42.5053,67425.0
2016-11-30 13:50:00,56.6,56.63,56.59,56.59,49465.0,42.5053,42.5278,42.4978,42.4978,49465.0
2016-11-30 13:55:00,56.6,56.64,56.59,56.6,50742.0,42.5053,42.5354,42.4978,42.5053,50742.0
2016-11-30 14:00:00,56.6,56.61,56.51,56.53,43968.0,42.5053,42.5128,42.4377,42.4527,43968.0
2016-11-30 14:05:00,56.53,56.53,56.41,56.42,79193.0,42.4527,42.4527,42.3626,42.3701,79193.0
2016-11-30 14:10:00,56.43,56.5,56.42,56.44,56646.0,42.3776,42.4302,42.3701,42.3852,56646.0
2016-11-30 14:15:00,56.44,56.44,56.38,56.39,67342.0,42.3852,42.3852,42.3401,42.3476,67342.0
2016-11-30 14:20:00,56.38,56.44,56.38,56.44,51733.0,42.3401,42.3852,42.3401,42.3852,51733.0
2016-11-30 14:25:00,56.44,56.48,56.42,56.45,66896.0,42.3852,42.4152,42.3701,42.3927,66896.0
2016-11-30 14:30:00,56.44,56.45,56.41,56.42,63189.0,42.3852,42.3927,42.3626,42.3701,63189.0
2016-11-30 14:35:00,56.42,56.48,56.41,56.43,180681.0,42.3701,42.4152,42.3626,42.3776,180681.0
2016-11-30 14:40:00,56.44,56.49,56.4,56.45,146794.0,42.3852,42.4227,42.3551,42.3927,146794.0
2016-11-30 14:45:00,56.45,56.5,56.41,56.44,364035.0,42.3927,42.4302,42.3626,42.3852,364035.0
2016-11-30 14:50:00,56.44,56.44,56.4,56.42,63494.0,42.3852,42.3852,42.3551,42.3701,63494.0
2016-11-30 14:55:00,56.41,56.43,56.4,56.41,122863.0,42.3626,42.3776,42.3551,42.3626,122863.0
2016-11-30 15:00:00,56.41,56.43,56.39,56.42,93854.0,42.3626,42.3776,42.3476,42.3701,93854.0
2016-11-30 15:05:00,56.42,56.43,56.39,56.41,80941.0,42.3701,42.3776,42.3476,42.3626,80941.0
2016-11-30 15:10:00,56.4,56.45,56.39,56.45,150774.0,42.3551,42.3927,42.3476,42.3927,150774.0
2016-11-30 15:15:00,56.45,56.51,56.43,56.5,137093.0,42.3927,42.4377,42.3776,42.4302,137093.0
2016-11-30 15:20:00,56.51,56.53,56.47,56.49,204104.0,42.4377,42.4527,42.4077,42.4227,204104.0
2016-11-30 15:25:00,56.5,56.58,56.49,56.56,86294.0,42.4302,42.4903,42.4227,42.4753,86294.0
2016-11-30 15:30:00,56.55,56.56,56.44,56.46,278363.0,42.4678,42.4753,42.3852,42.4002,278363.0
2016-11-30 15:35:00,56.46,56.5,56.45,56.45,217545.0,42.4002,42.4302,42.3927,42.3927,217545.0
2016-11-30 15:40:00,56.45,56.48,56.45,56.46,308104.0,42.3927,42.4152,42.3927,42.4002,308104.0
2016-11-30 15:45:00,56.45,56.46,56.42,56.46,306936.0,42.3927,42.4002,42.3701,42.4002,306936.0
2016-11-30 15:50:00,56.46,56.46,56.4,56.42,347461.0,42.4002,42.4002,42.3551,42.3701,347461.0
2016-11-30 15:55:00,56.42,56.5,56.35,56.43,987010.0,42.3701,42.4302,42.3176,42.3776,987010.0
2016-12-01 09:30:00,55.94,55.94,55.44,55.84,670946.0,42.0097,42.0097,41.6342,41.9346,670946.0
2016-12-01 09:35:00,55.84,56.12,55.83,55.98,155091.0,41.9346,42.1448,41.9271,42.0397,155091.0
2016-12-01 09:40:00,55.99,56.27,55.98,56.09,222775.0,42.0472,42.2575,42.0397,42.1223,222775.0
2016-12-01 09:45:00,56.07,56.22,56.05,56.12,116000.0,42.1073,42.2199,42.0923,42.1448,116000.0
2016-12-01 09:50:00,56.12,56.14,55.98,56.0,183951.0,42.1448,42.1599,42.0397,42.0547,183951.0
2016-12-01 09:55:00,56.0,56.06,55.88,55.89,177748.0,42.0547,42.0998,41.9646,41.9721,177748.0
2016-12-01 10:00:00,55.89,55.91,55.76,55.8,246187.0,41.9721,41.9871,41.8745,41.9045,246187.0
2016-12-01 10:05:00,55.8,55.91,55.68,55.68,227300.0,41.9045,41.9871,41.8144,41.8144,227300.0
2016-12-01 10:10:00,55.68,55.79,55.66,55.75,183449.0,41.8144,41.897,41.7994,41.867,183449.0
2016-12-01 10:15:00,55.75,55.9,55.74,55.81,120724.0,41.867,41.9796,41.8595,41.912,120724.0
2016-12-01 10:20:00,55.81,55.84,55.67,55.78,94088.0,41.912,41.9346,41.8069,41.8895,94088.0
2016-12-01 10:25:00,55.77,55.9,55.76,55.8,69686.0,41.882,41.9796,41.8745,41.9045,69686.0
2016-12-01 10:30:00,55.79,55.8,55.71,55.74,286246.0,41.897,41.9045,41.8369,41.8595,286246.0
2016-12-01 10:35:00,55.73,55.74,55.59,55.64,244568.0,41.852,41.8595,41.7468,41.7844,244568.0
2016-12-01 10:40:00,55.65,55.65,55.56,55.62,87809.0,41.7919,41.7919,41.7243,41.7694,87809.0
2016-12-01 10:45:00,55.62,55.63,55.49,55.49,144942.0,41.7694,41.7769,41.6717,41.6717,144942.0
2016-12-01 10:50:00,55.49,55.57,55.49,55.55,103555.0,41.6717,41.7318,41.6717,41.7168,103555.0
2016-12-01 10:55:00,55.54,55.65,55.53,55.59,96545.0,41.7093,41.7919,41.7018,41.7468,96545.0
2016-12-01 11:00:00,55.59,55.66,55.56,55.56,91713.0,41.7468,41.7994,41.7243,41.7243,91713.0
2016-12-01 11:05:00,55.57,55.62,55.53,55.59,54992.0,41.7318,41.7694,41.7018,41.7468,54992.0
2016-12-01 11:10:00,55.59,55.61,55.54,55.56,613455.0,41.7468,41.7618,41.7093,41.7243,613455.0
2016-12-01 11:15:00,55.57,55.79,55.54,55.79,274281.0,41.7318,41.897,41.7093,41.897,274281.0
2016-12-01 11:20:00,55.78,55.78,55.66,55.73,166236.0,41.8895,41.8895,41.7994,41.852,166236.0
2016-12-01 11:25:00,55.73,55.79,55.7,55.74,121762.0,41.852,41.897,41.8294,41.8595,121762.0
2016-12-01 11:30:00,55.75,55.79,55.7,55.76,120413.0,41.867,41.897,41.8294,41.8745,120413.0
2016-12-01 11:35:00,55.76,55.79,55.72,55.75,89209.0,41.8745,41.897,41.8445,41.867,89209.0
2016-12-01 11:40:00,55.75,55.77,55.71,55.74,151417.0,41.867,41.882,41.8369,41.8595,151417.0
2016-12-01 11:45:00,55.75,55.78,55.74,55.75,43320.0,41.867,41.8895,41.8595,41.867,43320.0
2016-12-01 11:50:00,55.76,55.79,55.74,55.76,50657.0,41.8745,41.897,41.8595,41.8745,50657.0
2016-12-01 11:55:00,55.76,55.77,55.71,55.73,92816.0,41.8745,41.882,41.8369,41.852,92816.0
2016-12-01 12:00:00,55.74,55.82,55.73,55.8,75587.0,41.8595,41.9196,41.852,41.9045,75587.0
2016-12-01 12:05:00,55.8,55.85,55.76,55.79,47308.0,41.9045,41.9421,41.8745,41.897,47308.0
2016-12-01 12:10:00,55.78,55.86,55.78,55.84,34508.0,41.8895,41.9496,41.8895,41.9346,34508.0
2016-12-01 12:15:00,55.84,55.91,55.82,55.9,74662.0,41.9346,41.9871,41.9196,41.9796,74662.0
2016-12-01 12:20:00,55.9,55.9,55.79,55.8,48037.0,41.9796,41.9796,41.897,41.9045,48037.0
2016-12-01 12:25:00,55.8,55.88,55.76,55.76,74688.0,41.9045,41.9646,41.8745,41.8745,74688.0
2016-12-01 12:30:00,55.76,55.83,55.73,55.75,68836.0,41.8745,41.9271,41.852,41.867,68836.0
2016-12-01 12:35:00,55.76,55.79,55.73,55.75,63735.0,41.8745,41.897,41.852,41.867,63735.0
2016-12-01 12:40:00,55.74,55.78,55.65,55.73,169003.0,41.8595,41.8895,41.7919,41.852,169003.0
2016-12-01 12:45:00,55.73,55.76,55.59,55.63,184054.0,41.852,41.8745,41.7468,41.7769,184054.0
2016-12-01 12:50:00,55.65,55.77,55.63,55.72,187110.0,41.7919,41.882,41.7769,41.8445,187110.0
2016-12-01 12:55:00,55.73,55.79,55.71,55.72,143798.0,41.852,41.897,41.8369,41.8445,143798.0
2016-12-01 13:00:00,55.72,55.76,55.65,55.65,195053.0,41.8445,41.8745,41.7919,41.7919,195053.0
2016-12-01 13:05:00,55.65,55.72,55.59,55.6,127457.0,41.7919,41.8445,41.7468,41.7543,127457.0
2016-12-01 13:10:00,55.6,55.65,55.55,55.55,97621.0,41.7543,41.7919,41.7168,41.7168,97621.0
2016-12-01 13:15:00,55.56,55.67,55.54,55.64,72005.0,41.7243,41.8069,41.7093,41.7844,72005.0
2016-12-01 13:20:00,55.64,55.66,55.59,55.64,117179.0,41.7844,41.7994,41.7468,41.7844,117179.0
2016-12-01 13:25:00,55.65,55.76,55.62,55.73,151615.0,41.7919,41.8745,41.7694,41.852,151615.0
2016-12-01 13:30:00,55.73,55.82,55.71,55.75,99489.0,41.852,41.9196,41.8369,41.867,99489.0
2016-12-01 13:35:00,55.76,55.79,55.73,55.77,264587.0,41.8745,41.897,41.852,41.882,264587.0
2016-12-01 13:40:00,55.78,55.8,55.74,55.75,71115.0,41.8895,41.9045,41.8595,41.867,71115.0
2016-12-01 13:45:00,55.76,55.76,55.7,55.74,90370.0,41.8745,41.8745,41.8294,41.8595,90370.0
2016-12-01 13:50:00,55.75,55.76,55.72,55.75,103221.0,41.867,41.8745,41.8445,41.867,103221.0
2016-12-01 13:55:00,55.75,55.77,55.7,55.7,65275.0,41.867,41.882,41.8294,41.8294,65275.0
2016-12-01 14:00:00,55.7,55.72,55.66,55.71,145776.0,41.8294,41.8445,41.7994,41.8369,145776.0
2016-12-01 14:05:00,55.7,55.76,55.7,55.72,102655.0,41.8294,41.8745,41.8294,41.8445,102655.0
2016-12-01 14:10:00,55.72,55.76,55.69,55.76,84609.0,41.8445,41.8745,41.8219,41.8745,84609.0
2016-12-01 14:15:00,55.76,55.83,55.74,55.8,96863.0,41.8745,41.9271,41.8595,41.9045,96863.0
2016-12-01 14:20:00,55.8,55.82,55.76,55.8,107216.0,41.9045,41.9196,41.8745,41.9045,107216.0
2016-12-01 14:25:00,55.8,55.83,55.77,55.82,216299.0,41.9045,41.9271,41.882,41.9196,216299.0
2016-12-01 14:30:00,55.8,55.82,55.74,55.75,110540.0,41.9045,41.9196,41.8595,41.867,110540.0
2016-12-01 14:35:00,55.75,55.79,55.72,55.73,162063.0,41.867,41.897,41.8445,41.852,162063.0
2016-12-01 14:40:00,55.73,55.76,55.72,55.76,52101.0,41.852,41.8745,41.8445,41.8745,52101.0
2016-12-01 14:45:00,55.75,55.76,55.72,55.73,50865.0,41.867,41.8745,41.8445,41.852,50865.0
2016-12-01 14:50:00,55.73,55.77,55.73,55.76,131039.0,41.852,41.882,41.852,41.8745,131039.0
2016-12-01 14:55:00,55.76,55.77,55.72,55.73,65320.0,41.8745,41.882,41.8445,41.852,65320.0
2016-12-01 15:00:00,55.73,55.78,55.73,55.76,50530.0,41.852,41.8895,41.852,41.8745,50530.0
2016-12-01 15:05:00,55.75,55.76,55.65,55.66,147070.0,41.867,41.8745,41.7919,41.7994,147070.0
2016-12-01 15:10:00,55.66,55.71,55.62,55.66,108542.0,41.7994,41.8369,41.7694,41.7994,108542.0
2016-12-01 15:15:00,55.66,55.68,55.62,55.63,130044.0,41.7994,41.8144,41.7694,41.7769,130044.0
2016-12-01 15:20:00,55.62,55.68,55.61,55.63,184229.0,41.7694,41.8144,41.7618,41.7769,184229.0
2016-12-01 15:25:00,55.64,55.69,55.63,55.66,133700.0,41.7844,41.8219,41.7769,41.7994,133700.0
2016-12-01 15:30:00,55.66,55.67,55.61,55.62,146630.0,41.7994,41.8069,41.7618,41.7694,146630.0
2016-12-01 15:35:00,55.63,55.66,55.6,55.61,212428.0,41.7769,41.7994,41.7543,41.7618,212428.0
2016-12-01 15:40:00,55.61,55.67,55.59,55.64,167655.0,41.7618,41.8069,41.7468,41.7844,167655.0
2016-12-01 15:45:00,55.63,55.69,55.63,55.64,197342.0,41.7769,41.8219,41.7769,41.7844,197342.0
2016-12-01 15:50:00,55.64,55.68,55.63,55.67,159791.0,41.7844,41.8144,41.7769,41.8069,159791.0
2016-12-01 15:55:00,55.68,55.82,55.67,55.79,550955.0,41.8144,41.9196,41.8069,41.897,550955.0
2016-12-02 09:30:00,55.69,55.71,55.31,55.32,366060.0,41.8219,41.8369,41.5366,41.5441,366060.0
2016-12-02 09:35:00,55.33,55.55,55.3,55.55,291521.0,41.5516,41.7168,41.529,41.7168,291521.0
2016-12-02 09:40:00,55.54,55.64,55.42,55.48,184601.0,41.7093,41.7844,41.6192,41.6642,184601.0
2016-12-02 09:45:00,55.48,55.61,55.43,55.55,116091.0,41.6642,41.7618,41.6267,41.7168,116091.0
2016-12-02 09:50:00,55.55,55.66,55.46,55.65,88654.0,41.7168,41.7994,41.6492,41.7919,88654.0
2016-12-02 09:55:00,55.64,55.79,55.6,55.77,97101.0,41.7844,41.897,41.7543,41.882,97101.0
2016-12-02 10:00:00,55.76,55.87,55.68,55.84,115568.0,41.8745,41.9571,41.8144,41.9346,115568.0
2016-12-02 10:05:00,55.83,55.88,55.72,55.84,75624.0,41.9271,41.9646,41.8445,41.9346,75624.0
2016-12-02 10:10:00,55.85,55.87,55.73,55.83,82608.0,41.9421,41.9571,41.852,41.9271,82608.0
2016-12-02 10:15:00,55.83,55.86,55.77,55.82,119907.0,41.9271,41.9496,41.882,41.9196,119907.0
2016-12-02 10:20:00,55.82,55.95,55.81,55.95,82613.0,41.9196,42.0172,41.912,42.0172,82613.0
2016-12-02 10:25:00,55.95,55.96,55.86,55.86,68735.0,42.0172,42.0247,41.9496,41.9496,68735.0
2016-12-02 10:30:00,55.85,55.9,55.8,55.83,85158.0,41.9421,41.9796,41.9045,41.9271,85158.0
2016-12-02 10:35:00,55.83,55.85,55.78,55.85,110655.0,41.9271,41.9421,41.8895,41.9421,110655.0
2016-12-02 10:40:00,55.85,55.88,55.74,55.85,172311.0,41.9421,41.9646,41.8595,41.9421,172311.0
2016-12-02 10:45:00,55.85,55.87,55.79,55.79,49638.0,41.9421,41.9571,41.897,41.897,49638.0
2016-12-02 10:50:00,55.8,55.84,55.77,55.78,54311.0,41.9045,41.9346,41.882,41.8895,54311.0
2016-12-02 10:55:00,55.77,55.84,55.75,55.8,135276.0,41.882,41.9346,41.867,41.9045,135276.0
2016-12-02 11:00:00,55.81,55.84,55.78,55.78,59407.0,41.912,41.9346,41.8895,41.8895,59407.0
2016-12-02 11:05:00,55.78,55.83,55.78,55.8,102037.0,41.8895,41.9271,41.8895,41.9045,102037.0
2016-12-02 11:10:00,55.81,55.84,55.78,55.81,57446.0,41.912,41.9346,41.8895,41.912,57446.0
2016-12-02 11:15:00,55.81,55.85,55.8,55.81,80662.0,41.912,41.9421,41.9045,41.912,80662.0
2016-12-02 11:20:00,55.81,55.87,55.79,55.86,83452.0,41.912,41.9571,41.897,41.9496,83452.0
2016-12-02 11:25:00,55.86,55.91,55.85,55.89,60410.0,41.9496,41.9871,41.9421,41.9721,60410.0
2016-12-02 11:30:00,55.88,55.92,55.85,55.87,57544.0,41.9646,41.9946,41.9421,41.9571,57544.0
2016-12-02 11:35:00,55.87,55.95,55.86,55.93,108810.0,41.9571,42.0172,41.9496,42.0022,108810.0
2016-12-02 11:40:00,55.94,55.98,55.85,55.86,186718.0,42.0097,42.0397,41.9421,41.9496,186718.0
2016-12-02 11:45:00,55.86,55.92,55.81,55.9,73903.0,41.9496,41.9946,41.912,41.9796,73903.0
2016-12-02 11:50:00,55.89,55.9,55.82,55.88,114596.0,41.9721,41.9796,41.9196,41.9646,114596.0
2016-12-02 11:55:00,55.88,55.95,55.88,55.93,41016.0,41.9646,42.0172,41.9646,42.0022,41016.0
2016-12-02 12:00:00,55.92,55.99,55.92,55.98,68392.0,41.9946,42.0472,41.9946,42.0397,68392.0
2016-12-02 12:05:00,55.99,56.09,55.98,56.05,87188.0,42.0472,42.1223,42.0397,42.0923,87188.0
2016-12-02 12:10:00,56.04,56.11,56.0,56.07,52185.0,42.0848,42.1373,42.0547,42.1073,52185.0
2016-12-02 12:15:00,56.06,56.09,56.02,56.03,33165.0,42.0998,42.1223,42.0697,42.0773,33165.0
2016-12-02 12:20:00,56.04,56.06,56.0,56.01,36406.0,42.0848,42.0998,42.0547,42.0622,36406.0
2016-12-02 12:25:00,56.0,56.01,55.97,55.98,63832.0,42.0547,42.0622,42.0322,42.0397,63832.0
2016-12-02 12:30:00,55.98,55.99,55.94,55.97,59789.0,42.0397,42.0472,42.0097,42.0322,59789.0
2016-12-02 12:35:00,55.96,55.97,55.92,55.94,27305.0,42.0247,42.0322,41.9946,42.0097,27305.0
2016-12-02 12:40:00,55.94,55.95,55.89,55.95,66298.0,42.0097,42.0172,41.9721,42.0172,66298.0
2016-12-02 12:45:00,55.96,55.97,55.92,55.95,78580.0,42.0247,42.0322,41.9946,42.0172,78580.0
2016-12-02 12:50:00,55.94,55.96,55.89,55.91,53951.0,42.0097,42.0247,41.9721,41.9871,53951.0
2016-12-02 12:55:00,55.9,55.93,55.86,55.89,105637.0,41.9796,42.0022,41.9496,41.9721,105637.0
2016-12-02 13:00:00,55.9,55.94,55.88,55.88,79917.0,41.9796,42.0097,41.9646,41.9646,79917.0
2016-12-02 13:05:00,55.89,55.96,55.88,55.9,121999.0,41.9721,42.0247,41.9646,41.9796,121999.0
2016-12-02 13:10:00,55.9,55.95,55.83,55.84,94219.0,41.9796,42.0172,41.9271,41.9346,94219.0
2016-12-02 13:15:00,55.85,55.88,55.74,55.75,226068.0,41.9421,41.9646,41.8595,41.867,226068.0
2016-12-02 13:20:00,55.75,55.87,55.75,55.81,211321.0,41.867,41.9571,41.867,41.912,211321.0
2016-12-02 13:25:00,55.81,55.87,55.8,55.83,100917.0,41.912,41.9571,41.9045,41.9271,100917.0
2016-12-02 13:30:00,55.84,55.85,55.72,55.75,87334.0,41.9346,41.9421,41.8445,41.867,87334.0
2016-12-02 13:35:00,55.76,55.76,55.72,55.73,60180.0,41.8745,41.8745,41.8445,41.852,60180.0
2016-12-02 13:40:00,55.74,55.76,55.73,55.75,84306.0,41.8595,41.8745,41.852,41.867,84306.0
2016-12-02 13:45:00,55.75,55.8,55.74,55.79,57076.0,41.867,41.9045,41.8595,41.897,57076.0
2016-12-02 13:50:00,55.8,55.87,55.8,55.87,40727.0,41.9045,41.9571,41.9045,41.9571,40727.0
2016-12-02 13:55:00,55.86,55.92,55.86,55.88,56756.0,41.9496,41.9946,41.9496,41.9646,56756.0
2016-12-02 14:00:00,55.87,55.93,55.86,55.92,102659.0,41.9571,42.0022,41.9496,41.9946,102659.0
2016-12-02 14:05:00,55.91,55.94,55.9,55.94,55065.0,41.9871,42.0097,41.9796,42.0097,55065.0
2016-12-02 14:10:00,55.94,55.98,55.92,55.97,82626.0,42.0097,42.0397,41.9946,42.0322,82626.0
2016-12-02 14:15:00,55.96,55.97,55.95,55.97,55130.0,42.0247,42.0322,42.0172,42.0322,55130.0
2016-12-02 14:20:00,55.96,55.99,55.96,55.98,41669.0,42.0247,42.0472,42.0247,42.0397,41669.0
2016-12-02 14:25:00,55.98,55.98,55.95,55.97,64944.0,42.0397,42.0397,42.0172,42.0322,64944.0
2016-12-02 14:30:00,55.97,56.0,55.95,55.97,70668.0,42.0322,42.0547,42.0172,42.0322,70668.0
2016-12-02 14:35:00,55.98,56.02,55.97,55.98,52816.0,42.0397,42.0697,42.0322,42.0397,52816.0
2016-12-02 14:40:00,55.98,55.98,55.87,55.87,65477.0,42.0397,42.0397,41.9571,41.9571,65477.0
2016-12-02 14:45:00,55.88,55.89,55.86,55.88,54628.0,41.9646,41.9721,41.9496,41.9646,54628.0
2016-12-02 14:50:00,55.88,55.88,55.78,55.83,66461.0,41.9646,41.9646,41.8895,41.9271,66461.0
2016-12-02 14:55:00,55.82,55.83,55.72,55.74,76336.0,41.9196,41.9271,41.8445,41.8595,76336.0
2016-12-02 15:00:00,55.73,55.78,55.73,55.78,90920.0,41.852,41.8895,41.852,41.8895,90920.0
2016-12-02 15:05:00,55.78,55.85,55.77,55.8,80665.0,41.8895,41.9421,41.882,41.9045,80665.0
2016-12-02 15:10:00,55.8,55.83,55.73,55.76,108474.0,41.9045,41.9271,41.852,41.8745,108474.0
2016-12-02 15:15:00,55.75,55.77,55.72,55.75,74627.0,41.867,41.882,41.8445,41.867,74627.0
2016-12-02 15:20:00,55.75,55.77,55.73,55.77,54044.0,41.867,41.882,41.852,41.882,54044.0
2016-12-02 15:25:00,55.76,55.79,55.7,55.78,68606.0,41.8745,41.897,41.8294,41.8895,68606.0
2016-12-02 15:30:00,55.77,55.84,55.76,55.81,86987.0,41.882,41.9346,41.8745,41.912,86987.0
2016-12-02 15:35:00,55.81,55.84,55.75,55.77,76059.0,41.912,41.9346,41.867,41.882,76059.0
2016-12-02 15:40:00,55.77,55.78,55.76,55.76,76773.0,41.882,41.8895,41.8745,41.8745,76773.0
2016-12-02 15:45:00,55.76,55.81,55.74,55.77,193123.0,41.8745,41.912,41.8595,41.882,193123.0
2016-12-02 15:50:00,55.77,55.85,55.76,55.83,130354.0,41.882,41.9421,41.8745,41.9271,130354.0
2016-12-02 15:55:00,55.84,55.96,55.84,55.96,610264.0,41.9346,42.0247,41.9346,42.0247,610264.0
2016-12-05 09:30:00,55.86,55.96,55.72,55.76,273001.0,41.9496,42.0247,41.8445,41.8745,273001.0
2016-12-05 09:35:00,55.75,55.81,55.68,55.76,189650.0,41.867,41.912,41.8144,41.8745,189650.0
2016-12-05 09:40:00,55.76,55.83,55.73,55.78,194704.0,41.8745,41.9271,41.852,41.8895,194704.0
2016-12-05 09:45:00,55.78,55.86,55.75,55.8,99206.0,41.8895,41.9496,41.867,41.9045,99206.0
2016-12-05 09:50:00,55.8,55.89,55.79,55.84,94963.0,41.9045,41.9721,41.897,41.9346,94963.0
2016-12-05 09:55:00,55.84,55.96,55.82,55.9,86491.0,41.9346,42.0247,41.9196,41.9796,86491.0
2016-12-05 10:00:00,55.9,55.92,55.79,55.8,129291.0,41.9796,41.9946,41.897,41.9045,129291.0
2016-12-05 10:05:00,55.8,55.86,55.78,55.79,134627.0,41.9045,41.9496,41.8895,41.897,134627.0
2016-12-05 10:10:00,55.79,55.81,55.74,55.77,133523.0,41.897,41.912,41.8595,41.882,133523.0
2016-12-05 10:15:00,55.77,55.78,55.54,55.55,272577.0,41.882,41.8895,41.7093,41.7168,272577.0
2016-12-05 10:20:00,55.55,55.66,55.42,55.44,239767.0,41.7168,41.7994,41.6192,41.6342,239767.0
2016-12-05 10:25:00,55.44,55.57,55.43,55.46,181583.0,41.6342,41.7318,41.6267,41.6492,181583.0
2016-12-05 10:30:00,55.47,55.51,55.36,55.51,189274.0,41.6567,41.6867,41.5741,41.6867,189274.0
2016-12-05 10:35:00,55.5,55.62,55.46,55.62,115706.0,41.6792,41.7694,41.6492,41.7694,115706.0
2016-12-05 10:40:00,55.61,55.73,55.56,55.63,250784.0,41.7618,41.852,41.7243,41.7769,250784.0
2016-12-05 10:45:00,55.63,55.66,55.55,55.61,111211.0,41.7769,41.7994,41.7168,41.7618,111211.0
2016-12-05 10:50:00,55.61,55.63,55.49,55.55,73017.0,41.7618,41.7769,41.6717,41.7168,73017.0
2016-12-05 10:55:00,55.54,55.57,55.47,55.51,141181.0,41.7093,41.7318,41.6567,41.6867,141181.0
2016-12-05 11:00:00,55.51,55.61,55.51,55.57,247154.0,41.6867,41.7618,41.6867,41.7318,247154.0
2016-12-05 11:05:00,55.57,55.61,55.43,55.43,96172.0,41.7318,41.7618,41.6267,41.6267,96172.0
2016-12-05 11:10:00,55.43,55.54,55.4,55.52,81702.0,41.6267,41.7093,41.6041,41.6943,81702.0
2016-12-05 11:15:00,55.52,55.53,55.4,55.42,73149.0,41.6943,41.7018,41.6041,41.6192,73149.0
2016-12-05 11:20:00,55.41,55.44,55.35,55.38,136681.0,41.6117,41.6342,41.5666,41.5891,136681.0
2016-12-05 11:25:00,55.38,55.39,55.23,55.26,104386.0,41.5891,41.5966,41.4765,41.499,104386.0
2016-12-05 11:30:00,55.26,55.36,55.25,55.35,221688.0,41.499,41.5741,41.4915,41.5666,221688.0
2016-12-05 11:35:00,55.35,55.44,55.32,55.41,124792.0,41.5666,41.6342,41.5441,41.6117,124792.0
2016-12-05 11:40:00,55.41,55.52,55.35,55.51,116735.0,41.6117,41.6943,41.5666,41.6867,116735.0
2016-12-05 11:45:00,55.5,55.54,55.45,55.51,92538.0,41.6792,41.7093,41.6417,41.6867,92538.0
2016-12-05 11:50:00,55.52,55.52,55.47,55.47,58257.0,41.6943,41.6943,41.6567,41.6567,58257.0
2016-12-05 11:55:00,55.48,55.57,55.46,55.56,111203.0,41.6642,41.7318,41.6492,41.7243,111203.0
2016-12-05 12:00:00,55.57,55.59,55.52,55.53,44721.0,41.7318,41.7468,41.6943,41.7018,44721.0
2016-12-05 12:05:00,55.52,55.57,55.46,55.55,66325.0,41.6943,41.7318,41.6492,41.7168,66325.0
2016-12-05 12:10:00,55.55,55.55,55.49,55.5,69731.0,41.7168,41.7168,41.6717,41.6792,69731.0
2016-12-05 12:15:00,55.5,55.51,55.44,55.44,61428.0,41.6792,41.6867,41.6342,41.6342,61428.0
2016-12-05 12:20:00,55.44,55.5,55.42,55.49,39757.0,41.6342,41.6792,41.6192,41.6717,39757.0
2016-12-05 12:25:00,55.49,55.56,55.48,55.54,73013.0,41.6717,41.7243,41.6642,41.7093,73013.0
2016-12-05 12:30:00,55.53,55.54,55.48,55.52,77808.0,41.7018,41.7093,41.6642,41.6943,77808.0
2016-12-05 12:35:00,55.52,55.54,55.5,55.53,42373.0,41.6943,41.7093,41.6792,41.7018,42373.0
2016-12-05 12:40:00,55.53,55.57,55.5,55.54,47714.0,41.7018,41.7318,41.6792,41.7093,47714.0
2016-12-05 12:45:00,55.55,55.59,55.51,55.56,63762.0,41.7168,41.7468,41.6867,41.7243,63762.0
2016-12-05 12:50:00,55.56,55.58,55.51,55.52,51291.0,41.7243,41.7393,41.6867,41.6943,51291.0
2016-12-05 12:55:00,55.52,55.57,55.49,55.57,81834.0,41.6943,41.7318,41.6717,41.7318,81834.0
2016-12-05 13:00:00,55.56,55.61,55.55,55.6,89236.0,41.7243,41.7618,41.7168,41.7543,89236.0
2016-12-05 13:05:00,55.6,55.61,55.56,55.59,73031.0,41.7543,41.7618,41.7243,41.7468,73031.0
2016-12-05 13:10:00,55.58,55.64,55.56,55.61,83843.0,41.7393,41.7844,41.7243,41.7618,83843.0
2016-12-05 13:15:00,55.61,55.64,55.58,55.61,54537.0,41.7618,41.7844,41.7393,41.7618,54537.0
2016-12-05 13:20:00,55.62,55.65,55.61,55.64,39118.0,41.7694,41.7919,41.7618,41.7844,39118.0
2016-12-05 13:25:00,55.64,55.64,55.58,55.59,51601.0,41.7844,41.7844,41.7393,41.7468,51601.0
2016-12-05 13:30:00,55.58,55.59,55.56,55.57,40853.0,41.7393,41.7468,41.7243,41.7318,40853.0
2016-12-05 13:35:00,55.58,55.58,55.5,55.55,70542.0,41.7393,41.7393,41.6792,41.7168,70542.0
2016-12-05 13:40:00,55.55,55.6,55.53,55.6,103276.0,41.7168,41.7543,41.7018,41.7543,103276.0
2016-12-05 13:45:00,55.61,55.61,55.54,55.55,50998.0,41.7618,41.7618,41.7093,41.7168,50998.0
2016-12-05 13:50:00,55.55,55.56,55.48,55.51,69259.0,41.7168,41.7243,41.6642,41.6867,69259.0
2016-12-05 13:55:00,55.5,55.56,55.49,55.55,95988.0,41.6792,41.7243,41.6717,41.7168,95988.0
2016-12-05 14:00:00,55.55,55.58,55.52,55.53,87709.0,41.7168,41.7393,41.6943,41.7018,87709.0
2016-12-05 14:05:00,55.53,55.55,55.49,55.54,88895.0,41.7018,41.7168,41.6717,41.7093,88895.0
2016-12-05 14:10:00,55.53,55.54,55.51,55.51,63851.0,41.7018,41.7093,41.6867,41.6867,63851.0
2016-12-05 14:15:00,55.51,55.53,55.5,55.51,96122.0,41.6867,41.7018,41.6792,41.6867,96122.0
2016-12-05 14:20:00,55.5,55.51,55.46,55.48,54791.0,41.6792,41.6867,41.6492,41.6642,54791.0
2016-12-05 14:25:00,55.48,55.51,55.48,55.51,76006.0,41.6642,41.6867,41.6642,41.6867,76006.0
2016-12-05 14:30:00,55.51,55.56,55.48,55.54,85498.0,41.6867,41.7243,41.6642,41.7093,85498.0
2016-12-05 14:35:00,55.55,55.56,55.49,55.55,72713.0,41.7168,41.7243,41.6717,41.7168,72713.0
2016-12-05 14:40:00,55.54,55.55,55.48,55.5,81469.0,41.7093,41.7168,41.6642,41.6792,81469.0
2016-12-05 14:45:00,55.5,55.53,55.47,55.51,86585.0,41.6792,41.7018,41.6567,41.6867,86585.0
2016-12-05 14:50:00,55.51,55.57,55.5,55.54,56833.0,41.6867,41.7318,41.6792,41.7093,56833.0
2016-12-05 14:55:00,55.54,55.54,55.51,55.53,69073.0,41.7093,41.7093,41.6867,41.7018,69073.0
2016-12-05 15:00:00,55.53,55.59,55.52,55.58,63741.0,41.7018,41.7468,41.6943,41.7393,63741.0
2016-12-05 15:05:00,55.57,55.62,55.55,55.59,66091.0,41.7318,41.7694,41.7168,41.7468,66091.0
2016-12-05 15:10:00,55.6,55.62,55.56,55.6,67072.0,41.7543,41.7694,41.7243,41.7543,67072.0
2016-12-05 15:15:00,55.59,55.63,55.58,55.61,62124.0,41.7468,41.7769,41.7393,41.7618,62124.0
2016-12-05 15:20:00,55.61,55.62,55.56,55.61,76239.0,41.7618,41.7694,41.7243,41.7618,76239.0
2016-12-05 15:25:00,55.62,55.62,55.59,55.6,49537.0,41.7694,41.7694,41.7468,41.7543,49537.0
2016-12-05 15:30:00,55.59,55.61,55.56,55.61,104288.0,41.7468,41.7618,41.7243,41.7618,104288.0
2016-12-05 15:35:00,55.61,55.61,55.56,55.6,96300.0,41.7618,41.7618,41.7243,41.7543,96300.0
2016-12-05 15:40:00,55.6,55.61,55.52,55.53,146676.0,41.7543,41.7618,41.6943,41.7018,146676.0
2016-12-05 15:45:00,55.54,55.54,55.47,55.48,195596.0,41.7093,41.7093,41.6567,41.6642,195596.0
2016-12-05 15:50:00,55.48,55.53,55.46,55.52,223650.0,41.6642,41.7018,41.6492,41.6943,223650.0
2016-12-05 15:55:00,55.51,55.56,55.5,55.56,482008.0,41.6867,41.7243,41.6792,41.7243,482008.0
2016-12-06 09:30:00,55.71,55.95,55.7,55.95,159202.0,41.8369,42.0172,41.8294,42.0172,159202.0
2016-12-06 09:35:00,55.92,55.92,55.79,55.86,58925.0,41.9946,41.9946,41.897,41.9496,58925.0
2016-12-06 09:40:00,55.86,55.86,55.73,55.81,128481.0,41.9496,41.9496,41.852,41.912,128481.0
2016-12-06 09:45:00,55.81,55.93,55.79,55.86,159649.0,41.912,42.0022,41.897,41.9496,159649.0
2016-12-06 09:50:00,55.87,55.87,55.73,55.77,88497.0,41.9571,41.9571,41.852,41.882,88497.0
2016-12-06 09:55:00,55.77,55.84,55.76,55.82,36151.0,41.882,41.9346,41.8745,41.9196,36151.0
2016-12-06 10:00:00,55.81,55.88,55.78,55.84,62789.0,41.912,41.9646,41.8895,41.9346,62789.0
2016-12-06 10:05:00,55.83,55.86,55.76,55.8,59359.0,41.9271,41.9496,41.8745,41.9045,59359.0
2016-12-06 10:10:00,55.8,55.8,55.68,55.72,39266.0,41.9045,41.9045,41.8144,41.8445,39266.0
2016-12-06 10:15:00,55.71,55.79,55.71,55.75,90428.0,41.8369,41.897,41.8369,41.867,90428.0
2016-12-06 10:20:00,55.75,55.76,55.67,55.73,58783.0,41.867,41.8745,41.8069,41.852,58783.0
2016-12-06 10:25:00,55.73,55.76,55.7,55.73,53766.0,41.852,41.8745,41.8294,41.852,53766.0
2016-12-06 10:30:00,55.74,55.85,55.73,55.85,99116.0,41.8595,41.9421,41.852,41.9421,99116.0
2016-12-06 10:35:00,55.84,55.87,55.81,55.83,112631.0,41.9346,41.9571,41.912,41.9271,112631.0
2016-12-06 10:40:00,55.83,55.84,55.74,55.75,118787.0,41.9271,41.9346,41.8595,41.867,118787.0
2016-12-06 10:45:00,55.76,55.77,55.69,55.7,86603.0,41.8745,41.882,41.8219,41.8294,86603.0
2016-12-06 10:50:00,55.69,55.78,55.61,55.65,135182.0,41.8219,41.8895,41.7618,41.7919,135182.0
2016-12-06 10:55:00,55.65,55.66,55.56,55.58,54026.0,41.7919,41.7994,41.7243,41.7393,54026.0
2016-12-06 11:00:00,55.58,55.69,55.58,55.66,60298.0,41.7393,41.8219,41.7393,41.7994,60298.0
2016-12-06 11:05:00,55.66,55.77,55.65,55.72,58264.0,41.7994,41.882,41.7919,41.8445,58264.0
2016-12-06 11:10:00,55.72,55.74,55.69,55.73,68414.0,41.8445,41.8595,41.8219,41.852,68414.0
2016-12-06 11:15:00,55.74,55.76,55.71,55.72,31472.0,41.8595,41.8745,41.8369,41.8445,31472.0
2016-12-06 11:20:00,55.73,55.73,55.67,55.72,51320.0,41.852,41.852,41.8069,41.8445,51320.0
2016-12-06 11:25:00,55.72,55.76,55.63,55.65,72476.0,41.8445,41.8745,41.7769,41.7919,72476.0
2016-12-06 11:30:00,55.64,55.7,55.64,55.68,37959.0,41.7844,41.8294,41.7844,41.8144,37959.0
2016-12-06 11:35:00,55.68,55.74,55.65,55.72,42134.0,41.8144,41.8595,41.7919,41.8445,42134.0
2016-12-06 11:40:00,55.72,55.72,55.68,55.7,31817.0,41.8445,41.8445,41.8144,41.8294,31817.0
2016-12-06 11:45:00,55.69,55.7,55.6,55.63,53356.0,41.8219,41.8294,41.7543,41.7769,53356.0
2016-12-06 11:50:00,55.62,55.63,55.6,55.62,32444.0,41.7694,41.7769,41.7543,41.7694,32444.0
2016-12-06 11:55:00,55.61,55.63,55.61,55.63,22552.0,41.7618,41.7769,41.7618,41.7769,22552.0
2016-12-06 12:00:00,55.63,55.73,55.61,55.72,50247.0,41.7769,41.852,41.7618,41.8445,50247.0
2016-12-06 12:05:00,55.72,55.74,55.69,55.71,55517.0,41.8445,41.8595,41.8219,41.8369,55517.0
2016-12-06 12:10:00,55.7,55.73,55.69,55.73,32551.0,41.8294,41.852,41.8219,41.852,32551.0
2016-12-06 12:15:00,55.73,55.73,55.7,55.72,15883.0,41.852,41.852,41.8294,41.8445,15883.0
2016-12-06 12:20:00,55.72,55.75,55.68,55.73,45400.0,41.8445,41.867,41.8144,41.852,45400.0
2016-12-06 12:25:00,55.73,55.74,55.66,55.69,67904.0,41.852,41.8595,41.7994,41.8219,67904.0
2016-12-06 12:30:00,55.68,55.69,55.66,55.68,34857.0,41.8144,41.8219,41.7994,41.8144,34857.0
2016-12-06 12:35:00,55.67,55.75,55.67,55.73,33145.0,41.8069,41.867,41.8069,41.852,33145.0
2016-12-06 12:40:00,55.73,55.76,55.72,55.76,39841.0,41.852,41.8745,41.8445,41.8745,39841.0
2016-12-06 12:45:00,55.76,55.76,55.73,55.76,23970.0,41.8745,41.8745,41.852,41.8745,23970.0
2016-12-06 12:50:00,55.76,55.84,55.75,55.82,43392.0,41.8745,41.9346,41.867,41.9196,43392.0
2016-12-06 12:55:00,55.82,55.87,55.82,55.82,28585.0,41.9196,41.9571,41.9196,41.9196,28585.0
2016-12-06 13:00:00,55.81,55.9,55.81,55.85,46563.0,41.912,41.9796,41.912,41.9421,46563.0
2016-12-06 13:05:00,55.85,55.85,55.8,55.82,21481.0,41.9421,41.9421,41.9045,41.9196,21481.0
2016-12-06 13:10:00,55.82,55.86,55.81,55.82,58610.0,41.9196,41.9496,41.912,41.9196,58610.0
2016-12-06 13:15:00,55.82,55.85,55.79,55.82,24003.0,41.9196,41.9421,41.897,41.9196,24003.0
2016-12-06 13:20:00,55.81,55.81,55.76,55.78,20601.0,41.912,41.912,41.8745,41.8895,20601.0
2016-12-06 13:25:00,55.77,55.78,55.75,55.78,25525.0,41.882,41.8895,41.867,41.8895,25525.0
2016-12-06 13:30:00,55.79,55.81,55.77,55.78,30285.0,41.897,41.912,41.882,41.8895,30285.0
2016-12-06 13:35:00,55.78,55.83,55.77,55.79,25668.0,41.8895,41.9271,41.882,41.897,25668.0
2016-12-06 13:40:00,55.79,55.8,55.75,55.76,33980.0,41.897,41.9045,41.867,41.8745,33980.0
2016-12-06 13:45:00,55.75,55.77,55.72,55.75,33997.0,41.867,41.882,41.8445,41.867,33997.0
2016-12-06 13:50:00,55.74,55.77,55.74,55.75,35481.0,41.8595,41.882,41.8595,41.867,35481.0
2016-12-06 13:55:00,55.76,55.81,55.75,55.81,34502.0,41.8745,41.912,41.867,41.912,34502.0
2016-12-06 14:00:00,55.81,55.83,55.8,55.82,42812.0,41.912,41.9271,41.9045,41.9196,42812.0
2016-12-06 14:05:00,55.82,55.82,55.75,55.76,39390.0,41.9196,41.9196,41.867,41.8745,39390.0
2016-12-06 14:10:00,55.76,55.8,55.75,55.77,34484.0,41.8745,41.9045,41.867,41.882,34484.0
2016-12-06 14:15:00,55.78,55.78,55.75,55.77,42245.0,41.8895,41.8895,41.867,41.882,42245.0
2016-12-06 14:20:00,55.78,55.84,55.76,55.82,94756.0,41.8895,41.9346,41.8745,41.9196,94756.0
2016-12-06 14:25:00,55.82,55.85,55.79,55.82,60570.0,41.9196,41.9421,41.897,41.9196,60570.0
2016-12-06 14:30:00,55.82,55.85,55.8,55.8,57556.0,41.9196,41.9421,41.9045,41.9045,57556.0
2016-12-06 14:35:00,55.8,55.88,55.79,55.87,88559.0,41.9045,41.9646,41.897,41.9571,88559.0
2016-12-06 14:40:00,55.86,55.9,55.85,55.87,81933.0,41.9496,41.9796,41.9421,41.9571,81933.0
2016-12-06 14:45:00,55.88,55.88,55.83,55.84,27095.0,41.9646,41.9646,41.9271,41.9346,27095.0
2016-12-06 14:50:00,55.85,55.85,55.79,55.82,48044.0,41.9421,41.9421,41.897,41.9196,48044.0
2016-12-06 14:55:00,55.82,55.89,55.81,55.88,55520.0,41.9196,41.9721,41.912,41.9646,55520.0
2016-12-06 15:00:00,55.89,55.94,55.88,55.9,61581.0,41.9721,42.0097,41.9646,41.9796,61581.0
2016-12-06 15:05:00,55.9,55.92,55.89,55.91,61227.0,41.9796,41.9946,41.9721,41.9871,61227.0
2016-12-06 15:10:00,55.9,55.9,55.85,55.87,78250.0,41.9796,41.9796,41.9421,41.9571,78250.0
2016-12-06 15:15:00,55.87,55.91,55.86,55.89,60679.0,41.9571,41.9871,41.9496,41.9721,60679.0
2016-12-06 15:20:00,55.9,55.91,55.86,55.9,64489.0,41.9796,41.9871,41.9496,41.9796,64489.0
2016-12-06 15:25:00,55.9,55.9,55.85,55.87,77036.0,41.9796,41.9796,41.9421,41.9571,77036.0
2016-12-06 15:30:00,55.87,55.97,55.87,55.96,95304.0,41.9571,42.0322,41.9571,42.0247,95304.0
2016-12-06 15:35:00,55.96,55.97,55.89,55.9,97906.0,42.0247,42.0322,41.9721,41.9796,97906.0
2016-12-06 15:40:00,55.91,55.92,55.84,55.88,94290.0,41.9871,41.9946,41.9346,41.9646,94290.0
2016-12-06 15:45:00,55.87,55.97,55.85,55.93,96590.0,41.9571,42.0322,41.9421,42.0022,96590.0
2016-12-06 15:50:00,55.93,56.0,55.92,55.98,150087.0,42.0022,42.0547,41.9946,42.0397,150087.0
2016-12-06 15:55:00,55.97,56.04,55.97,56.03,347458.0,42.0322,42.0848,42.0322,42.0773,347458.0
2016-12-07 09:30:00,55.55,55.68,55.25,55.38,257551.0,41.7168,41.8144,41.4915,41.5891,257551.0
2016-12-07 09:35:00,55.4,55.41,55.21,55.29,141237.0,41.6041,41.6117,41.4615,41.5215,141237.0
2016-12-07 09:40:00,55.27,55.34,55.05,55.07,177050.0,41.5065,41.5591,41.3413,41.3563,177050.0
2016-12-07 09:45:00,55.07,55.19,54.61,54.62,540339.0,41.3563,41.4464,41.0109,41.0184,540339.0
2016-12-07 09:50:00,54.62,54.99,54.62,54.95,275899.0,41.0184,41.2962,41.0184,41.2662,275899.0
2016-12-07 09:55:00,54.97,55.05,54.64,54.77,212304.0,41.2812,41.3413,41.0334,41.131,212304.0
2016-12-07 10:00:00,54.77,55.08,54.77,54.87,125279.0,41.131,41.3638,41.131,41.2061,125279.0
2016-12-07 10:05:00,54.87,55.1,54.83,54.85,153932.0,41.2061,41.3788,41.1761,41.1911,153932.0
2016-12-07 10:10:00,54.85,54.96,54.81,54.81,245454.0,41.1911,41.2737,41.1611,41.1611,245454.0
2016-12-07 10:15:00,54.82,54.85,54.62,54.68,199820.0,41.1686,41.1911,41.0184,41.0634,199820.0
2016-12-07 10:20:00,54.68,54.81,54.67,54.67,74326.0,41.0634,41.1611,41.0559,41.0559,74326.0
2016-12-07 10:25:00,54.68,54.68,54.55,54.63,126403.0,41.0634,41.0634,40.9658,41.0259,126403.0
2016-12-07 10:30:00,54.64,54.67,54.51,54.53,110394.0,41.0334,41.0559,40.9358,40.9508,110394.0
2016-12-07 10:35:00,54.53,54.66,54.51,54.53,113822.0,40.9508,41.0484,40.9358,40.9508,113822.0
2016-12-07 10:40:00,54.54,54.66,54.52,54.56,225964.0,40.9583,41.0484,40.9433,40.9733,225964.0
2016-12-07 10:45:00,54.55,54.73,54.55,54.61,120864.0,40.9658,41.101,40.9658,41.0109,120864.0
2016-12-07 10:50:00,54.63,54.77,54.59,54.75,138143.0,41.0259,41.131,40.9958,41.116,138143.0
2016-12-07 10:55:00,54.75,54.76,54.65,54.68,99741.0,41.116,41.1235,41.0409,41.0634,99741.0
2016-12-07 11:00:00,54.68,54.68,54.47,54.5,175011.0,41.0634,41.0634,40.9057,40.9283,175011.0
2016-12-07 11:05:00,54.51,54.51,54.36,54.38,126102.0,40.9358,40.9358,40.8231,40.8381,126102.0
2016-12-07 11:10:00,54.38,54.52,54.38,54.47,82468.0,40.8381,40.9433,40.8381,40.9057,82468.0
2016-12-07 11:15:00,54.46,54.52,54.4,54.45,82951.0,40.8982,40.9433,40.8532,40.8907,82951.0
2016-12-07 11:20:00,54.45,54.46,54.4,54.41,126965.0,40.8907,40.8982,40.8532,40.8607,126965.0
2016-12-07 11:25:00,54.41,54.52,54.4,54.51,215003.0,40.8607,40.9433,40.8532,40.9358,215003.0
2016-12-07 11:30:00,54.51,54.55,54.44,54.48,115532.0,40.9358,40.9658,40.8832,40.9132,115532.0
2016-12-07 11:35:00,54.47,54.56,54.44,54.47,130789.0,40.9057,40.9733,40.8832,40.9057,130789.0
2016-12-07 11:40:00,54.48,54.57,54.47,54.48,108772.0,40.9132,40.9808,40.9057,40.9132,108772.0
2016-12-07 11:45:00,54.48,54.57,54.47,54.51,174447.0,40.9132,40.9808,40.9057,40.9358,174447.0
2016-12-07 11:50:00,54.51,54.54,54.45,54.54,65280.0,40.9358,40.9583,40.8907,40.9583,65280.0
2016-12-07 11:55:00,54.54,54.64,54.52,54.63,106528.0,40.9583,41.0334,40.9433,41.0259,106528.0
2016-12-07 12:00:00,54.64,54.68,54.61,54.65,101326.0,41.0334,41.0634,41.0109,41.0409,101326.0
2016-12-07 12:05:00,54.66,54.66,54.5,54.52,101180.0,41.0484,41.0484,40.9283,40.9433,101180.0
2016-12-07 12:10:00,54.52,54.54,54.47,54.54,72409.0,40.9433,40.9583,40.9057,40.9583,72409.0
2016-12-07 12:15:00,54.54,54.62,54.53,54.6,113934.0,40.9583,41.0184,40.9508,41.0034,113934.0
2016-12-07 12:20:00,54.59,54.62,54.51,54.51,139644.0,40.9958,41.0184,40.9358,40.9358,139644.0
2016-12-07 12:25:00,54.52,54.54,54.48,54.5,45354.0,40.9433,40.9583,40.9132,40.9283,45354.0
2016-12-07 12:30:00,54.5,54.51,54.45,54.48,52768.0,40.9283,40.9358,40.8907,40.9132,52768.0
2016-12-07 12:35:00,54.49,54.52,54.45,54.49,59360.0,40.9208,40.9433,40.8907,40.9208,59360.0
2016-12-07 12:40:00,54.5,54.52,54.44,54.46,46202.0,40.9283,40.9433,40.8832,40.8982,46202.0
2016-12-07 12:45:00,54.45,54.5,54.44,54.48,46415.0,40.8907,40.9283,40.8832,40.9132,46415.0
2016-12-07 12:50:00,54.47,54.56,54.45,54.47,107235.0,40.9057,40.9733,40.8907,40.9057,107235.0
2016-12-07 12:55:00,54.48,54.51,54.45,54.49,49344.0,40.9132,40.9358,40.8907,40.9208,49344.0
2016-12-07 13:00:00,54.49,54.57,54.49,54.56,78856.0,40.9208,40.9808,40.9208,40.9733,78856.0
2016-12-07 13:05:00,54.55,54.6,54.5,54.59,97239.0,40.9658,41.0034,40.9283,40.9958,97239.0
2016-12-07 13:10:00,54.58,54.65,54.53,54.62,100616.0,40.9883,41.0409,40.9508,41.0184,100616.0
2016-12-07 13:15:00,54.62,54.68,54.59,54.61,67883.0,41.0184,41.0634,40.9958,41.0109,67883.0
2016-12-07 13:20:00,54.62,54.72,54.59,54.65,102028.0,41.0184,41.0935,40.9958,41.0409,102028.0
2016-12-07 13:25:00,54.66,54.66,54.57,54.6,71394.0,41.0484,41.0484,40.9808,41.0034,71394.0
2016-12-07 13:30:00,54.59,54.73,54.57,54.7,104214.0,40.9958,41.101,40.9808,41.0785,104214.0
2016-12-07 13:35:00,54.7,54.74,54.68,54.69,104159.0,41.0785,41.1085,41.0634,41.0709,104159.0
2016-12-07 13:40:00,54.7,54.78,54.68,54.76,72050.0,41.0785,41.1385,41.0634,41.1235,72050.0
2016-12-07 13:45:00,54.75,54.8,54.75,54.79,77671.0,41.116,41.1536,41.116,41.146,77671.0
2016-12-07 13:50:00,54.78,54.9,54.78,54.9,92212.0,41.1385,41.2287,41.1385,41.2287,92212.0
2016-12-07 13:55:00,54.89,54.91,54.84,54.9,120615.0,41.2211,41.2362,41.1836,41.2287,120615.0
2016-12-07 14:00:00,54.9,54.91,54.83,54.87,79781.0,41.2287,41.2362,41.1761,41.2061,79781.0
2016-12-07 14:05:00,54.87,55.0,54.87,54.96,94440.0,41.2061,41.3037,41.2061,41.2737,94440.0
2016-12-07 14:10:00,54.96,54.99,54.93,54.96,82077.0,41.2737,41.2962,41.2512,41.2737,82077.0
2016-12-07 14:15:00,54.95,55.03,54.93,54.97,147306.0,41.2662,41.3263,41.2512,41.2812,147306.0
2016-12-07 14:20:00,54.97,55.0,54.95,54.96,93066.0,41.2812,41.3037,41.2662,41.2737,93066.0
2016-12-07 14:25:00,54.96,54.96,54.86,54.88,127632.0,41.2737,41.2737,41.1986,41.2136,127632.0
2016-12-07 14:30:00,54.89,54.94,54.88,54.9,64225.0,41.2211,41.2587,41.2136,41.2287,64225.0
2016-12-07 14:35:00,54.89,54.9,54.78,54.79,75842.0,41.2211,41.2287,41.1385,41.146,75842.0
2016-12-07 14:40:00,54.79,54.9,54.78,54.87,92033.0,41.146,41.2287,41.1385,41.2061,92033.0
2016-12-07 14:45:00,54.88,54.92,54.87,54.92,100504.0,41.2136,41.2437,41.2061,41.2437,100504.0
2016-12-07 14:50:00,54.91,54.96,54.89,54.95,157659.0,41.2362,41.2737,41.2211,41.2662,157659.0
2016-12-07 14:55:00,54.96,55.15,54.95,55.1,149838.0,41.2737,41.4164,41.2662,41.3788,149838.0
2016-12-07 15:00:00,55.09,55.11,55.04,55.07,80558.0,41.3713,41.3864,41.3338,41.3563,80558.0
2016-12-07 15:05:00,55.07,55.14,55.07,55.08,74464.0,41.3563,41.4089,41.3563,41.3638,74464.0
2016-12-07 15:10:00,55.08,55.11,55.03,55.04,89741.0,41.3638,41.3864,41.3263,41.3338,89741.0
2016-12-07 15:15:00,55.04,55.07,55.03,55.07,77444.0,41.3338,41.3563,41.3263,41.3563,77444.0
2016-12-07 15:20:00,55.07,55.19,55.05,55.16,134290.0,41.3563,41.4464,41.3413,41.4239,134290.0
2016-12-07 15:25:00,55.15,55.22,55.13,55.19,92249.0,41.4164,41.469,41.4014,41.4464,92249.0
2016-12-07 15:30:00,55.2,55.22,55.16,55.18,137758.0,41.4539,41.469,41.4239,41.4389,137758.0
2016-12-07 15:35:00,55.18,55.19,55.13,55.15,164628.0,41.4389,41.4464,41.4014,41.4164,164628.0
2016-12-07 15:40:00,55.14,55.14,55.03,55.03,173900.0,41.4089,41.4089,41.3263,41.3263,173900.0
2016-12-07 15:45:00,55.03,55.07,54.99,54.99,241870.0,41.3263,41.3563,41.2962,41.2962,241870.0
2016-12-07 15:50:00,54.99,55.06,54.96,54.97,319134.0,41.2962,41.3488,41.2737,41.2812,319134.0
2016-12-07 15:55:00,54.97,55.25,54.96,55.24,959114.0,41.2812,41.4915,41.2737,41.484,959114.0
2016-12-08 09:30:00,54.93,55.09,54.78,54.99,235236.0,41.2512,41.3713,41.1385,41.2962,235236.0
2016-12-08 09:35:00,55.0,55.06,54.97,55.03,187308.0,41.3037,41.3488,41.2812,41.3263,187308.0
2016-12-08 09:40:00,55.04,55.16,55.0,55.12,80518.0,41.3338,41.4239,41.3037,41.3939,80518.0
2016-12-08 09:45:00,55.11,55.15,55.04,55.1,76019.0,41.3864,41.4164,41.3338,41.3788,76019.0
2016-12-08 09:50:00,55.1,55.15,55.03,55.09,113794.0,41.3788,41.4164,41.3263,41.3713,113794.0
2016-12-08 09:55:00,55.09,55.1,54.99,55.05,127858.0,41.3713,41.3788,41.2962,41.3413,127858.0
2016-12-08 10:00:00,55.05,55.1,54.99,55.07,141467.0,41.3413,41.3788,41.2962,41.3563,141467.0
2016-12-08 10:05:00,55.06,55.19,55.04,55.17,212471.0,41.3488,41.4464,41.3338,41.4314,212471.0
2016-12-08 10:10:00,55.17,55.25,55.17,55.19,115692.0,41.4314,41.4915,41.4314,41.4464,115692.0
2016-12-08 10:15:00,55.19,55.31,55.19,55.29,97203.0,41.4464,41.5366,41.4464,41.5215,97203.0
2016-12-08 10:20:00,55.28,55.29,55.21,55.22,89602.0,41.514,41.5215,41.4615,41.469,89602.0
2016-12-08 10:25:00,55.22,55.23,55.14,55.18,132993.0,41.469,41.4765,41.4089,41.4389,132993.0
2016-12-08 10:30:00,55.18,55.19,55.1,55.14,163426.0,41.4389,41.4464,41.3788,41.4089,163426.0
2016-12-08 10:35:00,55.13,55.17,55.09,55.12,131012.0,41.4014,41.4314,41.3713,41.3939,131012.0
2016-12-08 10:40:00,55.12,55.21,55.12,55.16,84429.0,41.3939,41.4615,41.3939,41.4239,84429.0
2016-12-08 10:45:00,55.15,55.2,55.09,55.09,81655.0,41.4164,41.4539,41.3713,41.3713,81655.0
2016-12-08 10:50:00,55.1,55.23,55.09,55.2,64990.0,41.3788,41.4765,41.3713,41.4539,64990.0
2016-12-08 10:55:00,55.2,55.34,55.18,55.33,72121.0,41.4539,41.5591,41.4389,41.5516,72121.0
2016-12-08 11:00:00,55.33,55.42,55.3,55.41,137761.0,41.5516,41.6192,41.529,41.6117,137761.0
2016-12-08 11:05:00,55.4,55.42,55.32,55.35,51542.0,41.6041,41.6192,41.5441,41.5666,51542.0
2016-12-08 11:10:00,55.35,55.41,55.34,55.38,143235.0,41.5666,41.6117,41.5591,41.5891,143235.0
2016-12-08 11:15:00,55.38,55.39,55.3,55.32,65244.0,41.5891,41.5966,41.529,41.5441,65244.0
2016-12-08 11:20:00,55.33,55.35,55.18,55.18,108300.0,41.5516,41.5666,41.4389,41.4389,108300.0
2016-12-08 11:25:00,55.19,55.2,55.14,55.16,107041.0,41.4464,41.4539,41.4089,41.4239,107041.0
2016-12-08 11:30:00,55.16,55.16,55.1,55.11,93943.0,41.4239,41.4239,41.3788,41.3864,93943.0
2016-12-08 11:35:00,55.11,55.15,55.09,55.1,77018.0,41.3864,41.4164,41.3713,41.3788,77018.0
2016-12-08 11:40:00,55.1,55.18,55.1,55.16,64905.0,41.3788,41.4389,41.3788,41.4239,64905.0
2016-12-08 11:45:00,55.17,55.24,55.16,55.21,44002.0,41.4314,41.484,41.4239,41.4615,44002.0
2016-12-08 11:50:00,55.2,55.27,55.19,55.23,54416.0,41.4539,41.5065,41.4464,41.4765,54416.0
2016-12-08 11:55:00,55.22,55.24,55.19,55.23,58565.0,41.469,41.484,41.4464,41.4765,58565.0
2016-12-08 12:00:00,55.23,55.29,55.22,55.28,56947.0,41.4765,41.5215,41.469,41.514,56947.0
2016-12-08 12:05:00,55.28,55.28,55.25,55.27,48327.0,41.514,41.514,41.4915,41.5065,48327.0
2016-12-08 12:10:00,55.27,55.28,55.25,55.26,38302.0,41.5065,41.514,41.4915,41.499,38302.0
2016-12-08 12:15:00,55.25,55.27,55.16,55.19,86017.0,41.4915,41.5065,41.4239,41.4464,86017.0
2016-12-08 12:20:00,55.18,55.23,55.11,55.23,87401.0,41.4389,41.4765,41.3864,41.4765,87401.0
2016-12-08 12:25:00,55.23,55.32,55.22,55.22,48322.0,41.4765,41.5441,41.469,41.469,48322.0
2016-12-08 12:30:00,55.21,55.24,55.18,55.22,68692.0,41.4615,41.484,41.4389,41.469,68692.0
2016-12-08 12:35:00,55.21,55.23,55.17,55.2,91635.0,41.4615,41.4765,41.4314,41.4539,91635.0
2016-12-08 12:40:00,55.21,55.31,55.2,55.3,53489.0,41.4615,41.5366,41.4539,41.529,53489.0
2016-12-08 12:45:00,55.3,55.39,55.29,55.37,62884.0,41.529,41.5966,41.5215,41.5816,62884.0
2016-12-08 12:50:00,55.36,55.38,55.29,55.29,51265.0,41.5741,41.5891,41.5215,41.5215,51265.0
2016-12-08 12:55:00,55.3,55.33,55.25,55.26,68003.0,41.529,41.5516,41.4915,41.499,68003.0
2016-12-08 13:00:00,55.26,55.28,55.18,55.19,66306.0,41.499,41.514,41.4389,41.4464,66306.0
2016-12-08 13:05:00,55.19,55.2,55.15,55.2,55428.0,41.4464,41.4539,41.4164,41.4539,55428.0
2016-12-08 13:10:00,55.2,55.2,55.14,55.16,64173.0,41.4539,41.4539,41.4089,41.4239,64173.0
2016-12-08 13:15:00,55.16,55.18,55.1,55.11,48634.0,41.4239,41.4389,41.3788,41.3864,48634.0
2016-12-08 13:20:00,55.12,55.12,55.04,55.11,64036.0,41.3939,41.3939,41.3338,41.3864,64036.0
2016-12-08 13:25:00,55.12,55.16,55.11,55.11,46356.0,41.3939,41.4239,41.3864,41.3864,46356.0
2016-12-08 13:30:00,55.11,55.12,55.07,55.09,43302.0,41.3864,41.3939,41.3563,41.3713,43302.0
2016-12-08 13:35:00,55.09,55.13,55.07,55.13,68364.0,41.3713,41.4014,41.3563,41.4014,68364.0
2016-12-08 13:40:00,55.12,55.15,55.1,55.14,35955.0,41.3939,41.4164,41.3788,41.4089,35955.0
2016-12-08 13:45:00,55.15,55.18,55.13,55.16,60682.0,41.4164,41.4389,41.4014,41.4239,60682.0
2016-12-08 13:50:00,55.15,55.19,55.14,55.19,39117.0,41.4164,41.4464,41.4089,41.4464,39117.0
2016-12-08 13:55:00,55.19,55.23,55.19,55.22,48418.0,41.4464,41.4765,41.4464,41.469,48418.0
2016-12-08 14:00:00,55.21,55.3,55.21,55.27,64423.0,41.4615,41.529,41.4615,41.5065,64423.0
2016-12-08 14:05:00,55.27,55.29,55.23,55.28,67167.0,41.5065,41.5215,41.4765,41.514,67167.0
2016-12-08 14:10:00,55.28,55.28,55.23,55.25,37049.0,41.514,41.514,41.4765,41.4915,37049.0
2016-12-08 14:15:00,55.26,55.27,55.23,55.25,54984.0,41.499,41.5065,41.4765,41.4915,54984.0
2016-12-08 14:20:00,55.25,55.26,55.14,55.16,74358.0,41.4915,41.499,41.4089,41.4239,74358.0
2016-12-08 14:25:00,55.16,55.23,55.15,55.23,41495.0,41.4239,41.4765,41.4164,41.4765,41495.0
2016-12-08 14:30:00,55.23,55.31,55.2,55.31,62237.0,41.4765,41.5366,41.4539,41.5366,62237.0
2016-12-08 14:35:00,55.31,55.32,55.28,55.29,81927.0,41.5366,41.5441,41.514,41.5215,81927.0
2016-12-08 14:40:00,55.29,55.29,55.23,55.26,45935.0,41.5215,41.5215,41.4765,41.499,45935.0
2016-12-08 14:45:00,55.26,55.28,55.21,55.22,63640.0,41.499,41.514,41.4615,41.469,63640.0
2016-12-08 14:50:00,55.22,55.23,55.1,55.11,129957.0,41.469,41.4765,41.3788,41.3864,129957.0
2016-12-08 14:55:00,55.12,55.16,55.1,55.14,77332.0,41.3939,41.4239,41.3788,41.4089,77332.0
2016-12-08 15:00:00,55.15,55.21,55.14,55.16,125306.0,41.4164,41.4615,41.4089,41.4239,125306.0
2016-12-08 15:05:00,55.17,55.18,55.1,55.15,76497.0,41.4314,41.4389,41.3788,41.4164,76497.0
2016-12-08 15:10:00,55.15,55.16,55.06,55.09,82012.0,41.4164,41.4239,41.3488,41.3713,82012.0
2016-12-08 15:15:00,55.09,55.11,55.03,55.09,71684.0,41.3713,41.3864,41.3263,41.3713,71684.0
2016-12-08 15:20:00,55.08,55.11,55.06,55.06,61495.0,41.3638,41.3864,41.3488,41.3488,61495.0
2016-12-08 15:25:00,55.07,55.13,55.02,55.09,104845.0,41.3563,41.4014,41.3188,41.3713,104845.0
2016-12-08 15:30:00,55.1,55.18,55.09,55.18,80995.0,41.3788,41.4389,41.3713,41.4389,80995.0
2016-12-08 15:35:00,55.17,55.22,55.17,55.19,151275.0,41.4314,41.469,41.4314,41.4464,151275.0
2016-12-08 15:40:00,55.18,55.27,55.16,55.24,116752.0,41.4389,41.5065,41.4239,41.484,116752.0
2016-12-08 15:45:00,55.23,55.32,55.22,55.28,174369.0,41.4765,41.5441,41.469,41.514,174369.0
2016-12-08 15:50:00,55.28,55.28,55.25,55.27,172166.0,41.514,41.514,41.4915,41.5065,172166.0
2016-12-08 15:55:00,55.27,55.28,55.17,55.23,271221.0,41.5065,41.514,41.4314,41.4765,271221.0
2016-12-09 09:30:00,55.16,55.56,55.1,55.47,234179.0,41.4239,41.7243,41.3788,41.6567,234179.0
2016-12-09 09:35:00,55.45,55.75,55.42,55.73,127624.0,41.6417,41.867,41.6192,41.852,127624.0
2016-12-09 09:40:00,55.71,55.84,55.7,55.73,104364.0,41.8369,41.9346,41.8294,41.852,104364.0
2016-12-09 09:45:00,55.73,55.88,55.67,55.85,127954.0,41.852,41.9646,41.8069,41.9421,127954.0
2016-12-09 09:50:00,55.86,56.23,55.83,56.16,308280.0,41.9496,42.2275,41.9271,42.1749,308280.0
2016-12-09 09:55:00,56.17,56.39,56.04,56.2,625575.0,42.1824,42.3476,42.0848,42.2049,625575.0
2016-12-09 10:00:00,56.21,56.48,56.15,56.45,198965.0,42.2124,42.4152,42.1674,42.3927,198965.0
2016-12-09 10:05:00,56.45,56.65,55.9,56.22,620380.0,42.3927,42.5429,41.9796,42.2199,620380.0
2016-12-09 10:10:00,56.23,56.35,56.1,56.17,294639.0,42.2275,42.3176,42.1298,42.1824,294639.0
2016-12-09 10:15:00,56.17,56.38,56.05,56.37,120282.0,42.1824,42.3401,42.0923,42.3326,120282.0
2016-12-09 10:20:00,56.38,56.75,56.29,56.73,196669.0,42.3401,42.618,42.2725,42.6029,196669.0
2016-12-09 10:25:00,56.73,56.73,56.51,56.51,90501.0,42.6029,42.6029,42.4377,42.4377,90501.0
2016-12-09 10:30:00,56.51,56.7,56.47,56.49,119529.0,42.4377,42.5804,42.4077,42.4227,119529.0
2016-12-09 10:35:00,56.49,56.61,56.39,56.59,86499.0,42.4227,42.5128,42.3476,42.4978,86499.0
2016-12-09 10:40:00,56.58,56.59,56.48,56.58,83717.0,42.4903,42.4978,42.4152,42.4903,83717.0
2016-12-09 10:45:00,56.58,56.62,56.46,56.55,86133.0,42.4903,42.5203,42.4002,42.4678,86133.0
2016-12-09 10:50:00,56.56,56.68,56.5,56.65,121750.0,42.4753,42.5654,42.4302,42.5429,121750.0
2016-12-09 10:55:00,56.64,56.8,56.64,56.77,143762.0,42.5354,42.6555,42.5354,42.633,143762.0
2016-12-09 11:00:00,56.77,56.96,56.73,56.95,317005.0,42.633,42.7757,42.6029,42.7682,317005.0
2016-12-09 11:05:00,56.96,56.96,56.85,56.95,145591.0,42.7757,42.7757,42.6931,42.7682,145591.0
2016-12-09 11:10:00,56.95,57.02,56.8,56.92,212306.0,42.7682,42.8207,42.6555,42.7456,212306.0
2016-12-09 11:15:00,56.92,57.08,56.9,57.05,127374.0,42.7456,42.8658,42.7306,42.8433,127374.0
2016-12-09 11:20:00,57.05,57.16,56.93,56.93,148439.0,42.8433,42.9259,42.7531,42.7531,148439.0
2016-12-09 11:25:00,56.93,56.99,56.88,56.99,86531.0,42.7531,42.7982,42.7156,42.7982,86531.0
2016-12-09 11:30:00,56.99,57.09,56.95,57.03,90560.0,42.7982,42.8733,42.7682,42.8282,90560.0
2016-12-09 11:35:00,57.03,57.12,57.0,57.04,117680.0,42.8282,42.8958,42.8057,42.8357,117680.0
2016-12-09 11:40:00,57.04,57.08,56.98,57.02,93497.0,42.8357,42.8658,42.7907,42.8207,93497.0
2016-12-09 11:45:00,57.02,57.02,56.93,57.02,119187.0,42.8207,42.8207,42.7531,42.8207,119187.0
2016-12-09 11:50:00,57.01,57.09,57.0,57.05,57517.0,42.8132,42.8733,42.8057,42.8433,57517.0
2016-12-09 11:55:00,57.04,57.07,57.0,57.03,84190.0,42.8357,42.8583,42.8057,42.8282,84190.0
2016-12-09 12:00:00,57.03,57.05,56.9,56.93,90058.0,42.8282,42.8433,42.7306,42.7531,90058.0
2016-12-09 12:05:00,56.93,56.95,56.9,56.92,62114.0,42.7531,42.7682,42.7306,42.7456,62114.0
2016-12-09 12:10:00,56.92,56.92,56.82,56.84,77892.0,42.7456,42.7456,42.6705,42.6855,77892.0
2016-12-09 12:15:00,56.84,56.85,56.79,56.81,67001.0,42.6855,42.6931,42.648,42.663,67001.0
2016-12-09 12:20:00,56.81,56.9,56.79,56.88,66647.0,42.663,42.7306,42.648,42.7156,66647.0
2016-12-09 12:25:00,56.88,56.97,56.87,56.96,74139.0,42.7156,42.7832,42.7081,42.7757,74139.0
2016-12-09 12:30:00,56.96,57.0,56.93,57.0,126366.0,42.7757,42.8057,42.7531,42.8057,126366.0
2016-12-09 12:35:00,57.0,57.0,56.94,56.97,120510.0,42.8057,42.8057,42.7606,42.7832,120510.0
2016-12-09 12:40:00,56.96,57.0,56.96,56.98,70522.0,42.7757,42.8057,42.7757,42.7907,70522.0
2016-12-09 12:45:00,56.98,57.09,56.97,57.07,106459.0,42.7907,42.8733,42.7832,42.8583,106459.0
2016-12-09 12:50:00,57.07,57.18,57.06,57.06,152418.0,42.8583,42.9409,42.8508,42.8508,152418.0
2016-12-09 12:55:00,57.07,57.07,56.93,56.99,129903.0,42.8583,42.8583,42.7531,42.7982,129903.0
2016-12-09 13:00:00,56.97,56.98,56.91,56.96,99993.0,42.7832,42.7907,42.7381,42.7757,99993.0
2016-12-09 13:05:00,56.95,56.96,56.89,56.94,102005.0,42.7682,42.7757,42.7231,42.7606,102005.0
2016-12-09 13:10:00,56.93,57.01,56.92,56.96,78408.0,42.7531,42.8132,42.7456,42.7757,78408.0
2016-12-09 13:15:00,56.97,56.98,56.94,56.96,46841.0,42.7832,42.7907,42.7606,42.7757,46841.0
2016-12-09 13:20:00,56.95,56.95,56.86,56.91,209048.0,42.7682,42.7682,42.7006,42.7381,209048.0
2016-12-09 13:25:00,56.91,56.99,56.89,56.96,70498.0,42.7381,42.7982,42.7231,42.7757,70498.0
2016-12-09 13:30:00,56.96,57.02,56.95,56.99,142985.0,42.7757,42.8207,42.7682,42.7982,142985.0
2016-12-09 13:35:00,57.0,57.0,56.94,56.94,93944.0,42.8057,42.8057,42.7606,42.7606,93944.0
2016-12-09 13:40:00,56.95,56.95,56.87,56.92,85806.0,42.7682,42.7682,42.7081,42.7456,85806.0
2016-12-09 13:45:00,56.91,56.96,56.81,56.92,62238.0,42.7381,42.7757,42.663,42.7456,62238.0
2016-12-09 13:50:00,56.91,56.99,56.89,56.96,53674.0,42.7381,42.7982,42.7231,42.7757,53674.0
2016-12-09 13:55:00,56.97,56.98,56.89,56.89,43970.0,42.7832,42.7907,42.7231,42.7231,43970.0
2016-12-09 14:00:00,56.9,56.98,56.89,56.97,35319.0,42.7306,42.7907,42.7231,42.7832,35319.0
2016-12-09 14:05:00,56.96,57.0,56.92,56.99,51816.0,42.7757,42.8057,42.7456,42.7982,51816.0
2016-12-09 14:10:00,57.0,57.08,56.99,57.02,79346.0,42.8057,42.8658,42.7982,42.8207,79346.0
2016-12-09 14:15:00,57.03,57.11,57.02,57.04,61264.0,42.8282,42.8883,42.8207,42.8357,61264.0
2016-12-09 14:20:00,57.04,57.12,57.03,57.11,85764.0,42.8357,42.8958,42.8282,42.8883,85764.0
2016-12-09 14:25:00,57.11,57.11,56.93,56.93,72564.0,42.8883,42.8883,42.7531,42.7531,72564.0
2016-12-09 14:30:00,56.93,56.98,56.92,56.95,64591.0,42.7531,42.7907,42.7456,42.7682,64591.0
2016-12-09 14:35:00,56.96,56.97,56.93,56.95,41586.0,42.7757,42.7832,42.7531,42.7682,41586.0
2016-12-09 14:40:00,56.96,56.96,56.93,56.95,36043.0,42.7757,42.7757,42.7531,42.7682,36043.0
2016-12-09 14:45:00,56.94,56.97,56.93,56.96,59100.0,42.7606,42.7832,42.7531,42.7757,59100.0
2016-12-09 14:50:00,56.97,56.97,56.93,56.96,45155.0,42.7832,42.7832,42.7531,42.7757,45155.0
2016-12-09 14:55:00,56.95,57.03,56.94,57.03,74841.0,42.7682,42.8282,42.7606,42.8282,74841.0
2016-12-09 15:00:00,57.02,57.05,57.02,57.05,52459.0,42.8207,42.8433,42.8207,42.8433,52459.0
2016-12-09 15:05:00,57.06,57.1,57.0,57.03,90270.0,42.8508,42.8808,42.8057,42.8282,90270.0
2016-12-09 15:10:00,57.03,57.06,56.99,57.05,110598.0,42.8282,42.8508,42.7982,42.8433,110598.0
2016-12-09 15:15:00,57.04,57.12,57.03,57.11,126584.0,42.8357,42.8958,42.8282,42.8883,126584.0
2016-12-09 15:20:00,57.1,57.12,57.02,57.04,152960.0,42.8808,42.8958,42.8207,42.8357,152960.0
2016-12-09 15:25:00,57.04,57.09,57.03,57.09,86294.0,42.8357,42.8733,42.8282,42.8733,86294.0
2016-12-09 15:30:00,57.09,57.14,57.08,57.11,139685.0,42.8733,42.9108,42.8658,42.8883,139685.0
2016-12-09 15:35:00,57.11,57.11,57.05,57.08,140572.0,42.8883,42.8883,42.8433,42.8658,140572.0
2016-12-09 15:40:00,57.08,57.14,57.07,57.11,142330.0,42.8658,42.9108,42.8583,42.8883,142330.0
2016-12-09 15:45:00,57.1,57.17,57.08,57.12,228800.0,42.8808,42.9334,42.8658,42.8958,228800.0
2016-12-09 15:50:00,57.12,57.13,57.08,57.12,193677.0,42.8958,42.9033,42.8658,42.8958,193677.0
2016-12-09 15:55:00,57.13,57.13,57.01,57.05,479180.0,42.9033,42.9033,42.8132,42.8433,479180.0
2016-12-12 09:30:00,56.83,56.97,56.62,56.65,276407.0,42.678,42.7832,42.5203,42.5429,276407.0
2016-12-12 09:35:00,56.61,56.71,56.51,56.59,100447.0,42.5128,42.5879,42.4377,42.4978,100447.0
2016-12-12 09:40:00,56.6,56.61,56.4,56.53,107818.0,42.5053,42.5128,42.3551,42.4527,107818.0
2016-12-12 09:45:00,56.53,56.6,56.53,56.57,68324.0,42.4527,42.5053,42.4527,42.4828,68324.0
2016-12-12 09:50:00,56.58,56.67,56.52,56.65,77460.0,42.4903,42.5579,42.4452,42.5429,77460.0
2016-12-12 09:55:00,56.64,56.73,56.58,56.63,68477.0,42.5354,42.6029,42.4903,42.5278,68477.0
2016-12-12 10:00:00,56.64,56.71,56.55,56.56,79007.0,42.5354,42.5879,42.4678,42.4753,79007.0
2016-12-12 10:05:00,56.57,56.62,56.55,56.59,209977.0,42.4828,42.5203,42.4678,42.4978,209977.0
2016-12-12 10:10:00,56.59,56.62,56.55,56.61,188033.0,42.4978,42.5203,42.4678,42.5128,188033.0
2016-12-12 10:15:00,56.61,56.69,56.58,56.66,57883.0,42.5128,42.5729,42.4903,42.5504,57883.0
2016-12-12 10:20:00,56.66,56.78,56.65,56.71,44982.0,42.5504,42.6405,42.5429,42.5879,44982.0
2016-12-12 10:25:00,56.72,56.78,56.7,56.77,56198.0,42.5954,42.6405,42.5804,42.633,56198.0
2016-12-12 10:30:00,56.77,56.8,56.64,56.65,57657.0,42.633,42.6555,42.5354,42.5429,57657.0
2016-12-12 10:35:00,56.65,56.68,56.59,56.67,65977.0,42.5429,42.5654,42.4978,42.5579,65977.0
2016-12-12 10:40:00,56.68,56.74,56.66,56.72,42767.0,42.5654,42.6104,42.5504,42.5954,42767.0
2016-12-12 10:45:00,56.72,56.73,56.61,56.64,64100.0,42.5954,42.6029,42.5128,42.5354,64100.0
2016-12-12 10:50:00,56.64,56.75,56.6,56.74,62980.0,42.5354,42.618,42.5053,42.6104,62980.0
2016-12-12 10:55:00,56.75,56.9,56.75,56.89,96396.0,42.618,42.7306,42.618,42.7231,96396.0
2016-12-12 11:00:00,56.89,56.9,56.75,56.84,85612.0,42.7231,42.7306,42.618,42.6855,85612.0
2016-12-12 11:05:00,56.83,56.84,56.8,56.82,50655.0,42.678,42.6855,42.6555,42.6705,50655.0
2016-12-12 11:10:00,56.82,56.87,56.76,56.77,76794.0,42.6705,42.7081,42.6255,42.633,76794.0
2016-12-12 11:15:00,56.77,56.77,56.69,56.71,76119.0,42.633,42.633,42.5729,42.5879,76119.0
2016-12-12 11:20:00,56.71,56.75,56.66,56.68,43778.0,42.5879,42.618,42.5504,42.5654,43778.0
2016-12-12 11:25:00,56.68,56.71,56.65,56.7,54497.0,42.5654,42.5879,42.5429,42.5804,54497.0
2016-12-12 11:30:00,56.7,56.72,56.66,56.7,49261.0,42.5804,42.5954,42.5504,42.5804,49261.0
2016-12-12 11:35:00,56.7,56.7,56.62,56.63,53150.0,42.5804,42.5804,42.5203,42.5278,53150.0
2016-12-12 11:40:00,56.63,56.63,56.56,56.59,50215.0,42.5278,42.5278,42.4753,42.4978,50215.0
2016-12-12 11:45:00,56.59,56.62,56.55,56.61,33989.0,42.4978,42.5203,42.4678,42.5128,33989.0
2016-12-12 11:50:00,56.6,56.64,56.59,56.61,36329.0,42.5053,42.5354,42.4978,42.5128,36329.0
2016-12-12 11:55:00,56.6,56.68,56.6,56.62,38951.0,42.5053,42.5654,42.5053,42.5203,38951.0
2016-12-12 12:00:00,56.63,56.63,56.58,56.59,114135.0,42.5278,42.5278,42.4903,42.4978,114135.0
2016-12-12 12:05:00,56.59,56.67,56.57,56.63,33911.0,42.4978,42.5579,42.4828,42.5278,33911.0
2016-12-12 12:10:00,56.63,56.64,56.6,56.62,24033.0,42.5278,42.5354,42.5053,42.5203,24033.0
2016-12-12 12:15:00,56.63,56.64,56.59,56.61,27145.0,42.5278,42.5354,42.4978,42.5128,27145.0
2016-12-12 12:20:00,56.61,56.63,56.59,56.61,35113.0,42.5128,42.5278,42.4978,42.5128,35113.0
2016-12-12 12:25:00,56.6,56.66,56.59,56.64,48358.0,42.5053,42.5504,42.4978,42.5354,48358.0
2016-12-12 12:30:00,56.64,56.68,56.63,56.64,33993.0,42.5354,42.5654,42.5278,42.5354,33993.0
2016-12-12 12:35:00,56.64,56.69,56.63,56.68,23543.0,42.5354,42.5729,42.5278,42.5654,23543.0
2016-12-12 12:40:00,56.67,56.72,56.65,56.68,45106.0,42.5579,42.5954,42.5429,42.5654,45106.0
2016-12-12 12:45:00,56.69,56.73,56.68,56.73,60053.0,42.5729,42.6029,42.5654,42.6029,60053.0
2016-12-12 12:50:00,56.74,56.75,56.71,56.73,44573.0,42.6104,42.618,42.5879,42.6029,44573.0
2016-12-12 12:55:00,56.73,56.77,56.73,56.76,36290.0,42.6029,42.633,42.6029,42.6255,36290.0
2016-12-12 13:00:00,56.76,56.85,56.76,56.84,120880.0,42.6255,42.6931,42.6255,42.6855,120880.0
2016-12-12 13:05:00,56.83,56.83,56.71,56.73,46388.0,42.678,42.678,42.5879,42.6029,46388.0
2016-12-12 13:10:00,56.73,56.75,56.72,56.73,36167.0,42.6029,42.618,42.5954,42.6029,36167.0
2016-12-12 13:15:00,56.73,56.83,56.73,56.82,42023.0,42.6029,42.678,42.6029,42.6705,42023.0
2016-12-12 13:20:00,56.82,56.83,56.75,56.77,38336.0,42.6705,42.678,42.618,42.633,38336.0
2016-12-12 13:25:00,56.78,56.81,56.74,56.76,33917.0,42.6405,42.663,42.6104,42.6255,33917.0
2016-12-12 13:30:00,56.76,56.77,56.71,56.74,40095.0,42.6255,42.633,42.5879,42.6104,40095.0
2016-12-12 13:35:00,56.74,56.74,56.69,56.71,52274.0,42.6104,42.6104,42.5729,42.5879,52274.0
2016-12-12 13:40:00,56.71,56.73,56.66,56.68,69726.0,42.5879,42.6029,42.5504,42.5654,69726.0
2016-12-12 13:45:00,56.68,56.68,56.58,56.58,59664.0,42.5654,42.5654,42.4903,42.4903,59664.0
2016-12-12 13:50:00,56.59,56.61,56.53,56.54,70797.0,42.4978,42.5128,42.4527,42.4603,70797.0
2016-12-12 13:55:00,56.53,56.56,56.5,56.55,68463.0,42.4527,42.4753,42.4302,42.4678,68463.0
2016-12-12 14:00:00,56.55,56.62,56.54,56.55,45291.0,42.4678,42.5203,42.4603,42.4678,45291.0
2016-12-12 14:05:00,56.55,56.62,56.54,56.62,66840.0,42.4678,42.5203,42.4603,42.5203,66840.0
2016-12-12 14:10:00,56.62,56.65,56.6,56.63,35935.0,42.5203,42.5429,42.5053,42.5278,35935.0
2016-12-12 14:15:00,56.63,56.68,56.63,56.65,72168.0,42.5278,42.5654,42.5278,42.5429,72168.0
2016-12-12 14:20:00,56.64,56.68,56.61,56.61,55221.0,42.5354,42.5654,42.5128,42.5128,55221.0
2016-12-12 14:25:00,56.62,56.63,56.58,56.61,153976.0,42.5203,42.5278,42.4903,42.5128,153976.0
2016-12-12 14:30:00,56.6,56.61,56.56,56.59,73637.0,42.5053,42.5128,42.4753,42.4978,73637.0
2016-12-12 14:35:00,56.59,56.64,56.58,56.62,48242.0,42.4978,42.5354,42.4903,42.5203,48242.0
2016-12-12 14:40:00,56.62,56.64,56.56,56.57,79518.0,42.5203,42.5354,42.4753,42.4828,79518.0
2016-12-12 14:45:00,56.58,56.61,56.56,56.56,67557.0,42.4903,42.5128,42.4753,42.4753,67557.0
2016-12-12 14:50:00,56.55,56.55,56.42,56.44,184734.0,42.4678,42.4678,42.3701,42.3852,184734.0
2016-12-12 14:55:00,56.44,56.47,56.4,56.41,102342.0,42.3852,42.4077,42.3551,42.3626,102342.0
2016-12-12 15:00:00,56.41,56.44,56.4,56.43,79582.0,42.3626,42.3852,42.3551,42.3776,79582.0
2016-12-12 15:05:00,56.42,56.5,56.41,56.48,72705.0,42.3701,42.4302,42.3626,42.4152,72705.0
2016-12-12 15:10:00,56.48,56.53,56.47,56.51,42267.0,42.4152,42.4527,42.4077,42.4377,42267.0
2016-12-12 15:15:00,56.5,56.51,56.44,56.46,75184.0,42.4302,42.4377,42.3852,42.4002,75184.0
2016-12-12 15:20:00,56.46,56.51,56.45,56.51,43408.0,42.4002,42.4377,42.3927,42.4377,43408.0
2016-12-12 15:25:00,56.51,56.52,56.46,56.48,82672.0,42.4377,42.4452,42.4002,42.4152,82672.0
2016-12-12 15:30:00,56.47,56.48,56.43,56.45,68140.0,42.4077,42.4152,42.3776,42.3927,68140.0
2016-12-12 15:35:00,56.45,56.46,56.42,56.46,63820.0,42.3927,42.4002,42.3701,42.4002,63820.0
2016-12-12 15:40:00,56.46,56.53,56.45,56.5,75464.0,42.4002,42.4527,42.3927,42.4302,75464.0
2016-12-12 15:45:00,56.51,56.58,56.5,56.55,115083.0,42.4377,42.4903,42.4302,42.4678,115083.0
2016-12-12 15:50:00,56.55,56.56,56.51,56.56,190033.0,42.4678,42.4753,42.4377,42.4753,190033.0
2016-12-12 15:55:00,56.56,56.6,56.52,56.56,366247.0,42.4753,42.5053,42.4452,42.4753,366247.0
2016-12-13 09:30:00,57.0,57.1,56.88,57.06,147141.0,42.8057,42.8808,42.7156,42.8508,147141.0
2016-12-13 09:35:00,57.09,57.24,57.07,57.18,83833.0,42.8733,42.9859,42.8583,42.9409,83833.0
2016-12-13 09:40:00,57.18,57.3,57.1,57.19,83158.0,42.9409,43.031,42.8808,42.9484,83158.0
2016-12-13 09:45:00,57.19,57.23,57.07,57.13,151701.0,42.9484,42.9784,42.8583,42.9033,151701.0
2016-12-13 09:50:00,57.13,57.17,56.95,56.97,124336.0,42.9033,42.9334,42.7682,42.7832,124336.0
2016-12-13 09:55:00,56.96,57.06,56.96,57.05,72346.0,42.7757,42.8508,42.7757,42.8433,72346.0
2016-12-13 10:00:00,57.05,57.27,57.04,57.2,82973.0,42.8433,43.0085,42.8357,42.9559,82973.0
2016-12-13 10:05:00,57.22,57.26,57.12,57.23,52221.0,42.9709,43.001,42.8958,42.9784,52221.0
2016-12-13 10:10:00,57.23,57.35,57.22,57.27,81044.0,42.9784,43.0685,42.9709,43.0085,81044.0
2016-12-13 10:15:00,57.27,57.31,57.25,57.27,33713.0,43.0085,43.0385,42.9934,43.0085,33713.0
2016-12-13 10:20:00,57.26,57.27,57.22,57.27,39510.0,43.001,43.0085,42.9709,43.0085,39510.0
2016-12-13 10:25:00,57.27,57.27,57.19,57.23,58590.0,43.0085,43.0085,42.9484,42.9784,58590.0
2016-12-13 10:30:00,57.23,57.24,57.06,57.08,142571.0,42.9784,42.9859,42.8508,42.8658,142571.0
2016-12-13 10:35:00,57.07,57.1,56.94,56.95,73797.0,42.8583,42.8808,42.7606,42.7682,73797.0
2016-12-13 10:40:00,56.96,56.97,56.76,56.82,84909.0,42.7757,42.7832,42.6255,42.6705,84909.0
2016-12-13 10:45:00,56.82,56.84,56.7,56.72,54304.0,42.6705,42.6855,42.5804,42.5954,54304.0
2016-12-13 10:50:00,56.72,56.92,56.71,56.92,46899.0,42.5954,42.7456,42.5879,42.7456,46899.0
2016-12-13 10:55:00,56.92,56.96,56.9,56.95,37375.0,42.7456,42.7757,42.7306,42.7682,37375.0
2016-12-13 11:00:00,56.95,57.0,56.84,56.85,78620.0,42.7682,42.8057,42.6855,42.6931,78620.0
2016-12-13 11:05:00,56.85,56.9,56.8,56.8,61283.0,42.6931,42.7306,42.6555,42.6555,61283.0
2016-12-13 11:10:00,56.8,56.81,56.73,56.79,47171.0,42.6555,42.663,42.6029,42.648,47171.0
2016-12-13 11:15:00,56.8,56.8,56.72,56.74,24479.0,42.6555,42.6555,42.5954,42.6104,24479.0
2016-12-13 11:20:00,56.74,56.85,56.74,56.84,205870.0,42.6104,42.6931,42.6104,42.6855,205870.0
2016-12-13 11:25:00,56.84,56.95,56.83,56.95,48667.0,42.6855,42.7682,42.678,42.7682,48667.0
2016-12-13 11:30:00,56.94,56.95,56.9,56.92,31021.0,42.7606,42.7682,42.7306,42.7456,31021.0
2016-12-13 11:35:00,56.92,56.96,56.9,56.96,33400.0,42.7456,42.7757,42.7306,42.7757,33400.0
2016-12-13 11:40:00,56.96,57.01,56.9,56.91,70159.0,42.7757,42.8132,42.7306,42.7381,70159.0
2016-12-13 11:45:00,56.91,56.97,56.91,56.95,28494.0,42.7381,42.7832,42.7381,42.7682,28494.0
2016-12-13 11:50:00,56.94,56.95,56.89,56.91,42287.0,42.7606,42.7682,42.7231,42.7381,42287.0
2016-12-13 11:55:00,56.92,56.98,56.89,56.95,48785.0,42.7456,42.7907,42.7231,42.7682,48785.0
2016-12-13 12:00:00,56.96,57.0,56.94,56.96,44286.0,42.7757,42.8057,42.7606,42.7757,44286.0
2016-12-13 12:05:00,56.97,57.0,56.94,56.98,35499.0,42.7832,42.8057,42.7606,42.7907,35499.0
2016-12-13 12:10:00,56.98,57.0,56.91,56.95,70912.0,42.7907,42.8057,42.7381,42.7682,70912.0
2016-12-13 12:15:00,56.95,57.01,56.93,56.95,36715.0,42.7682,42.8132,42.7531,42.7682,36715.0
2016-12-13 12:20:00,56.94,56.99,56.89,56.91,45908.0,42.7606,42.7982,42.7231,42.7381,45908.0
2016-12-13 12:25:00,56.91,56.94,56.89,56.94,40776.0,42.7381,42.7606,42.7231,42.7606,40776.0
2016-12-13 12:30:00,56.93,56.98,56.91,56.94,30831.0,42.7531,42.7907,42.7381,42.7606,30831.0
2016-12-13 12:35:00,56.94,56.95,56.84,56.84,23103.0,42.7606,42.7682,42.6855,42.6855,23103.0
2016-12-13 12:40:00,56.85,56.91,56.84,56.89,20588.0,42.6931,42.7381,42.6855,42.7231,20588.0
2016-12-13 12:45:00,56.88,56.92,56.85,56.89,31087.0,42.7156,42.7456,42.6931,42.7231,31087.0
2016-12-13 12:50:00,56.89,56.91,56.87,56.89,26774.0,42.7231,42.7381,42.7081,42.7231,26774.0
2016-12-13 12:55:00,56.9,56.94,56.89,56.93,140039.0,42.7306,42.7606,42.7231,42.7531,140039.0
2016-12-13 13:00:00,56.93,57.0,56.92,56.97,71235.0,42.7531,42.8057,42.7456,42.7832,71235.0
2016-12-13 13:05:00,56.97,56.99,56.96,56.97,32595.0,42.7832,42.7982,42.7757,42.7832,32595.0
2016-12-13 13:10:00,56.98,57.01,56.97,56.99,119322.0,42.7907,42.8132,42.7832,42.7982,119322.0
2016-12-13 13:15:00,57.0,57.04,56.94,57.02,104295.0,42.8057,42.8357,42.7606,42.8207,104295.0
2016-12-13 13:20:00,57.02,57.04,57.01,57.01,55449.0,42.8207,42.8357,42.8132,42.8132,55449.0
2016-12-13 13:25:00,57.02,57.07,57.01,57.05,37371.0,42.8207,42.8583,42.8132,42.8433,37371.0
2016-12-13 13:30:00,57.05,57.07,57.02,57.04,36341.0,42.8433,42.8583,42.8207,42.8357,36341.0
2016-12-13 13:35:00,57.05,57.06,56.97,56.99,345427.0,42.8433,42.8508,42.7832,42.7982,345427.0
2016-12-13 13:40:00,56.99,57.0,56.94,56.96,76310.0,42.7982,42.8057,42.7606,42.7757,76310.0
2016-12-13 13:45:00,56.96,57.0,56.95,57.0,56013.0,42.7757,42.8057,42.7682,42.8057,56013.0
2016-12-13 13:50:00,56.99,56.99,56.95,56.97,42568.0,42.7982,42.7982,42.7682,42.7832,42568.0
2016-12-13 13:55:00,56.97,56.98,56.96,56.98,43728.0,42.7832,42.7907,42.7757,42.7907,43728.0
2016-12-13 14:00:00,56.98,57.0,56.95,56.96,27972.0,42.7907,42.8057,42.7682,42.7757,27972.0
2016-12-13 14:05:00,56.95,57.05,56.95,57.03,64047.0,42.7682,42.8433,42.7682,42.8282,64047.0
2016-12-13 14:10:00,57.04,57.05,57.01,57.02,43611.0,42.8357,42.8433,42.8132,42.8207,43611.0
2016-12-13 14:15:00,57.02,57.03,56.99,57.03,41412.0,42.8207,42.8282,42.7982,42.8282,41412.0
2016-12-13 14:20:00,57.03,57.07,57.01,57.02,57101.0,42.8282,42.8583,42.8132,42.8207,57101.0
2016-12-13 14:25:00,57.02,57.02,56.96,56.97,56166.0,42.8207,42.8207,42.7757,42.7832,56166.0
2016-12-13 14:30:00,56.98,56.98,56.94,56.96,33795.0,42.7907,42.7907,42.7606,42.7757,33795.0
2016-12-13 14:35:00,56.96,57.0,56.94,56.98,52414.0,42.7757,42.8057,42.7606,42.7907,52414.0
2016-12-13 14:40:00,56.99,57.02,56.96,56.99,43371.0,42.7982,42.8207,42.7757,42.7982,43371.0
2016-12-13 14:45:00,56.98,57.05,56.98,57.05,42311.0,42.7907,42.8433,42.7907,42.8433,42311.0
2016-12-13 14:50:00,57.05,57.08,57.04,57.08,69033.0,42.8433,42.8658,42.8357,42.8658,69033.0
2016-12-13 14:55:00,57.07,57.08,57.03,57.04,50673.0,42.8583,42.8658,42.8282,42.8357,50673.0
2016-12-13 15:00:00,57.04,57.06,57.02,57.05,55355.0,42.8357,42.8508,42.8207,42.8433,55355.0
2016-12-13 15:05:00,57.05,57.06,57.01,57.03,79078.0,42.8433,42.8508,42.8132,42.8282,79078.0
2016-12-13 15:10:00,57.03,57.04,57.0,57.02,64342.0,42.8282,42.8357,42.8057,42.8207,64342.0
2016-12-13 15:15:00,57.02,57.08,57.01,57.07,59499.0,42.8207,42.8658,42.8132,42.8583,59499.0
2016-12-13 15:20:00,57.07,57.12,57.06,57.09,64459.0,42.8583,42.8958,42.8508,42.8733,64459.0
2016-12-13 15:25:00,57.08,57.14,57.08,57.11,92887.0,42.8658,42.9108,42.8658,42.8883,92887.0
2016-12-13 15:30:00,57.11,57.17,57.1,57.14,73331.0,42.8883,42.9334,42.8808,42.9108,73331.0
2016-12-13 15:35:00,57.15,57.16,57.12,57.13,64887.0,42.9184,42.9259,42.8958,42.9033,64887.0
2016-12-13 15:40:00,57.14,57.18,57.13,57.17,87399.0,42.9108,42.9409,42.9033,42.9334,87399.0
2016-12-13 15:45:00,57.16,57.17,57.11,57.13,75715.0,42.9259,42.9334,42.8883,42.9033,75715.0
2016-12-13 15:50:00,57.12,57.14,57.09,57.12,143659.0,42.8958,42.9108,42.8733,42.8958,143659.0
2016-12-13 15:55:00,57.12,57.18,57.11,57.16,392593.0,42.8958,42.9409,42.8883,42.9259,392593.0
2016-12-14 09:30:00,57.3,57.77,57.27,57.75,301215.0,43.031,43.384,43.0085,43.3689,301215.0
2016-12-14 09:35:00,57.76,57.94,57.75,57.92,197592.0,43.3764,43.5116,43.3689,43.4966,197592.0
2016-12-14 09:40:00,57.93,57.98,57.88,57.89,145839.0,43.5041,43.5417,43.4666,43.4741,145839.0
2016-12-14 09:45:00,57.89,58.07,57.87,58.06,250913.0,43.4741,43.6092,43.4591,43.6017,250913.0
2016-12-14 09:50:00,58.07,58.2,58.01,58.15,287701.0,43.6092,43.7069,43.5642,43.6693,287701.0
2016-12-14 09:55:00,58.15,58.33,58.13,58.24,179319.0,43.6693,43.8045,43.6543,43.7369,179319.0
2016-12-14 10:00:00,58.24,58.32,58.2,58.27,111555.0,43.7369,43.797,43.7069,43.7594,111555.0
2016-12-14 10:05:00,58.27,58.28,58.07,58.09,144652.0,43.7594,43.767,43.6092,43.6243,144652.0
2016-12-14 10:10:00,58.09,58.12,58.01,58.05,87301.0,43.6243,43.6468,43.5642,43.5942,87301.0
2016-12-14 10:15:00,58.05,58.15,58.02,58.14,69527.0,43.5942,43.6693,43.5717,43.6618,69527.0
2016-12-14 10:20:00,58.13,58.14,57.93,58.03,175630.0,43.6543,43.6618,43.5041,43.5792,175630.0
2016-12-14 10:25:00,58.03,58.05,57.97,58.05,69449.0,43.5792,43.5942,43.5342,43.5942,69449.0
2016-12-14 10:30:00,58.05,58.07,57.92,57.94,101405.0,43.5942,43.6092,43.4966,43.5116,101405.0
2016-12-14 10:35:00,57.94,58.04,57.91,58.01,112642.0,43.5116,43.5867,43.4891,43.5642,112642.0
2016-12-14 10:40:00,58.01,58.03,57.95,57.97,103671.0,43.5642,43.5792,43.5191,43.5342,103671.0
2016-12-14 10:45:00,57.97,57.97,57.77,57.84,117192.0,43.5342,43.5342,43.384,43.4365,117192.0
2016-12-14 10:50:00,57.83,57.85,57.79,57.83,57480.0,43.429,43.444,43.399,43.429,57480.0
2016-12-14 10:55:00,57.83,57.96,57.79,57.96,95109.0,43.429,43.5266,43.399,43.5266,95109.0
2016-12-14 11:00:00,57.96,58.12,57.94,58.09,128878.0,43.5266,43.6468,43.5116,43.6243,128878.0
2016-12-14 11:05:00,58.09,58.14,58.02,58.02,94936.0,43.6243,43.6618,43.5717,43.5717,94936.0
2016-12-14 11:10:00,58.01,58.09,57.99,58.06,52475.0,43.5642,43.6243,43.5492,43.6017,52475.0
2016-12-14 11:15:00,58.05,58.07,57.98,58.02,81133.0,43.5942,43.6092,43.5417,43.5717,81133.0
2016-12-14 11:20:00,58.02,58.03,57.94,58.01,77614.0,43.5717,43.5792,43.5116,43.5642,77614.0
2016-12-14 11:25:00,58.01,58.07,57.98,58.07,87497.0,43.5642,43.6092,43.5417,43.6092,87497.0
2016-12-14 11:30:00,58.06,58.06,57.99,58.03,88407.0,43.6017,43.6017,43.5492,43.5792,88407.0
2016-12-14 11:35:00,58.02,58.04,57.92,57.94,110760.0,43.5717,43.5867,43.4966,43.5116,110760.0
2016-12-14 11:40:00,57.93,57.94,57.79,57.84,109164.0,43.5041,43.5116,43.399,43.4365,109164.0
2016-12-14 11:45:00,57.84,57.95,57.83,57.95,78397.0,43.4365,43.5191,43.429,43.5191,78397.0
2016-12-14 11:50:00,57.94,57.99,57.88,57.89,284497.0,43.5116,43.5492,43.4666,43.4741,284497.0
2016-12-14 11:55:00,57.89,57.89,57.81,57.89,65788.0,43.4741,43.4741,43.414,43.4741,65788.0
2016-12-14 12:00:00,57.89,57.95,57.85,57.94,61594.0,43.4741,43.5191,43.444,43.5116,61594.0
2016-12-14 12:05:00,57.94,57.96,57.92,57.95,43053.0,43.5116,43.5266,43.4966,43.5191,43053.0
2016-12-14 12:10:00,57.96,57.99,57.95,57.98,53320.0,43.5266,43.5492,43.5191,43.5417,53320.0
2016-12-14 12:15:00,57.98,58.06,57.98,58.03,65801.0,43.5417,43.6017,43.5417,43.5792,65801.0
2016-12-14 12:20:00,58.03,58.06,57.99,58.02,44773.0,43.5792,43.6017,43.5492,43.5717,44773.0
2016-12-14 12:25:00,58.02,58.03,57.96,58.0,38159.0,43.5717,43.5792,43.5266,43.5567,38159.0
2016-12-14 12:30:00,58.0,58.01,57.93,57.96,42274.0,43.5567,43.5642,43.5041,43.5266,42274.0
2016-12-14 12:35:00,57.95,57.97,57.92,57.93,59239.0,43.5191,43.5342,43.4966,43.5041,59239.0
2016-12-14 12:40:00,57.93,57.93,57.9,57.93,123197.0,43.5041,43.5041,43.4816,43.5041,123197.0
2016-12-14 12:45:00,57.93,58.03,57.9,58.03,62666.0,43.5041,43.5792,43.4816,43.5792,62666.0
2016-12-14 12:50:00,58.03,58.06,57.96,58.05,68821.0,43.5792,43.6017,43.5266,43.5942,68821.0
2016-12-14 12:55:00,58.05,58.12,58.02,58.09,65444.0,43.5942,43.6468,43.5717,43.6243,65444.0
2016-12-14 13:00:00,58.09,58.15,58.07,58.13,59128.0,43.6243,43.6693,43.6092,43.6543,59128.0
2016-12-14 13:05:00,58.14,58.2,58.11,58.18,71926.0,43.6618,43.7069,43.6393,43.6919,71926.0
2016-12-14 13:10:00,58.17,58.22,58.13,58.19,67090.0,43.6843,43.7219,43.6543,43.6994,67090.0
2016-12-14 13:15:00,58.2,58.2,58.15,58.16,63985.0,43.7069,43.7069,43.6693,43.6768,63985.0
2016-12-14 13:20:00,58.16,58.21,58.13,58.17,65511.0,43.6768,43.7144,43.6543,43.6843,65511.0
2016-12-14 13:25:00,58.17,58.18,58.13,58.18,48054.0,43.6843,43.6919,43.6543,43.6919,48054.0
2016-12-14 13:30:00,58.18,58.23,58.17,58.23,80425.0,43.6919,43.7294,43.6843,43.7294,80425.0
2016-12-14 13:35:00,58.23,58.23,58.18,58.21,66216.0,43.7294,43.7294,43.6919,43.7144,66216.0
2016-12-14 13:40:00,58.21,58.23,58.15,58.15,72962.0,43.7144,43.7294,43.6693,43.6693,72962.0
2016-12-14 13:45:00,58.15,58.18,58.14,58.15,60359.0,43.6693,43.6919,43.6618,43.6693,60359.0
2016-12-14 13:50:00,58.14,58.15,58.03,58.04,96440.0,43.6618,43.6693,43.5792,43.5867,96440.0
2016-12-14 13:55:00,58.04,58.11,58.0,58.08,72357.0,43.5867,43.6393,43.5567,43.6168,72357.0
2016-12-14 14:00:00,58.07,58.15,57.92,58.14,197828.0,43.6092,43.6693,43.4966,43.6618,197828.0
2016-12-14 14:05:00,58.14,58.14,57.97,58.12,151707.0,43.6618,43.6618,43.5342,43.6468,151707.0
2016-12-14 14:10:00,58.12,58.16,57.95,57.95,259336.0,43.6468,43.6768,43.5191,43.5191,259336.0
2016-12-14 14:15:00,57.95,58.05,57.92,57.99,235536.0,43.5191,43.5942,43.4966,43.5492,235536.0
2016-12-14 14:20:00,58.0,58.02,57.93,57.97,73731.0,43.5567,43.5717,43.5041,43.5342,73731.0
2016-12-14 14:25:00,57.96,58.04,57.93,58.03,123297.0,43.5266,43.5867,43.5041,43.5792,123297.0
2016-12-14 14:30:00,58.02,58.1,58.01,58.04,110114.0,43.5717,43.6318,43.5642,43.5867,110114.0
2016-12-14 14:35:00,58.04,58.12,57.98,58.12,96882.0,43.5867,43.6468,43.5417,43.6468,96882.0
2016-12-14 14:40:00,58.12,58.17,58.07,58.13,90004.0,43.6468,43.6843,43.6092,43.6543,90004.0
2016-12-14 14:45:00,58.14,58.18,58.07,58.1,72120.0,43.6618,43.6919,43.6092,43.6318,72120.0
2016-12-14 14:50:00,58.1,58.11,58.04,58.04,65294.0,43.6318,43.6393,43.5867,43.5867,65294.0
2016-12-14 14:55:00,58.05,58.05,57.97,58.03,103411.0,43.5942,43.5942,43.5342,43.5792,103411.0
2016-12-14 15:00:00,58.02,58.06,57.99,58.01,84921.0,43.5717,43.6017,43.5492,43.5642,84921.0
2016-12-14 15:05:00,58.01,58.08,57.94,57.98,167494.0,43.5642,43.6168,43.5116,43.5417,167494.0
2016-12-14 15:10:00,57.97,58.05,57.92,57.92,158908.0,43.5342,43.5942,43.4966,43.4966,158908.0
2016-12-14 15:15:00,57.93,57.93,57.75,57.83,130510.0,43.5041,43.5041,43.3689,43.429,130510.0
2016-12-14 15:20:00,57.83,57.95,57.82,57.91,86533.0,43.429,43.5191,43.4215,43.4891,86533.0
2016-12-14 15:25:00,57.91,57.99,57.89,57.96,84081.0,43.4891,43.5492,43.4741,43.5266,84081.0
2016-12-14 15:30:00,57.95,58.14,57.94,58.14,123102.0,43.5191,43.6618,43.5116,43.6618,123102.0
2016-12-14 15:35:00,58.14,58.26,58.13,58.22,177399.0,43.6618,43.7519,43.6543,43.7219,177399.0
2016-12-14 15:40:00,58.23,58.26,58.12,58.17,191635.0,43.7294,43.7519,43.6468,43.6843,191635.0
2016-12-14 15:45:00,58.16,58.22,58.11,58.19,167699.0,43.6768,43.7219,43.6393,43.6994,167699.0
2016-12-14 15:50:00,58.18,58.23,58.03,58.23,521813.0,43.6919,43.7294,43.5792,43.7294,521813.0
2016-12-14 15:55:00,58.23,58.52,58.19,58.5,1469798.0,43.7294,43.9472,43.6994,43.9322,1469798.0
2016-12-15 09:30:00,58.42,58.99,58.42,58.99,358516.0,43.8721,44.3001,43.8721,44.3001,358516.0
2016-12-15 09:35:00,58.96,59.1,58.89,58.96,288492.0,44.2776,44.3828,44.2251,44.2776,288492.0
2016-12-15 09:40:00,58.97,59.2,58.93,59.18,218388.0,44.2851,44.4579,44.2551,44.4428,218388.0
2016-12-15 09:45:00,59.16,59.29,58.95,59.28,214819.0,44.4278,44.5254,44.2701,44.5179,214819.0
2016-12-15 09:50:00,59.27,59.29,59.13,59.17,130100.0,44.5104,44.5254,44.4053,44.4353,130100.0
2016-12-15 09:55:00,59.17,59.55,59.16,59.5,301718.0,44.4353,44.7207,44.4278,44.6831,301718.0
2016-12-15 10:00:00,59.53,59.54,59.26,59.45,136571.0,44.7057,44.7132,44.5029,44.6456,136571.0
2016-12-15 10:05:00,59.43,59.56,59.36,59.43,233227.0,44.6306,44.7282,44.578,44.6306,233227.0
2016-12-15 10:10:00,59.42,59.44,59.29,59.39,92537.0,44.6231,44.6381,44.5254,44.6005,92537.0
2016-12-15 10:15:00,59.39,59.58,59.27,59.58,208206.0,44.6005,44.7432,44.5104,44.7432,208206.0
2016-12-15 10:20:00,59.59,59.6,59.5,59.56,148936.0,44.7507,44.7582,44.6831,44.7282,148936.0
2016-12-15 10:25:00,59.56,59.78,59.52,59.73,386529.0,44.7282,44.8934,44.6982,44.8559,386529.0
2016-12-15 10:30:00,59.73,59.77,59.64,59.75,267264.0,44.8559,44.8859,44.7883,44.8709,267264.0
2016-12-15 10:35:00,59.75,59.8,59.69,59.78,169530.0,44.8709,44.9084,44.8258,44.8934,169530.0
2016-12-15 10:40:00,59.78,59.8,59.63,59.65,201652.0,44.8934,44.9084,44.7808,44.7958,201652.0
2016-12-15 10:45:00,59.63,59.65,59.44,59.52,212368.0,44.7808,44.7958,44.6381,44.6982,212368.0
2016-12-15 10:50:00,59.51,59.57,59.36,59.55,120479.0,44.6907,44.7357,44.578,44.7207,120479.0
2016-12-15 10:55:00,59.56,59.68,59.49,59.55,134910.0,44.7282,44.8183,44.6756,44.7207,134910.0
2016-12-15 11:00:00,59.57,59.6,59.5,59.58,97221.0,44.7357,44.7582,44.6831,44.7432,97221.0
2016-12-15 11:05:00,59.58,59.65,59.51,59.51,96990.0,44.7432,44.7958,44.6907,44.6907,96990.0
2016-12-15 11:10:00,59.51,59.54,59.4,59.41,82058.0,44.6907,44.7132,44.608,44.6156,82058.0
2016-12-15 11:15:00,59.41,59.44,59.28,59.28,95827.0,44.6156,44.6381,44.5179,44.5179,95827.0
2016-12-15 11:20:00,59.28,59.38,59.28,59.29,62720.0,44.5179,44.593,44.5179,44.5254,62720.0
2016-12-15 11:25:00,59.3,59.31,59.24,59.27,75217.0,44.533,44.5405,44.4879,44.5104,75217.0
2016-12-15 11:30:00,59.27,59.3,59.16,59.16,125778.0,44.5104,44.533,44.4278,44.4278,125778.0
2016-12-15 11:35:00,59.15,59.19,59.12,59.15,48456.0,44.4203,44.4503,44.3978,44.4203,48456.0
2016-12-15 11:40:00,59.14,59.15,59.02,59.03,81889.0,44.4128,44.4203,44.3227,44.3302,81889.0
2016-12-15 11:45:00,59.03,59.06,58.97,59.05,207219.0,44.3302,44.3527,44.2851,44.3452,207219.0
2016-12-15 11:50:00,59.05,59.07,58.84,58.84,137597.0,44.3452,44.3602,44.1875,44.1875,137597.0
2016-12-15 11:55:00,58.85,58.95,58.8,58.94,64668.0,44.195,44.2701,44.1575,44.2626,64668.0
2016-12-15 12:00:00,58.94,58.95,58.85,58.85,65732.0,44.2626,44.2701,44.195,44.195,65732.0
2016-12-15 12:05:00,58.85,58.85,58.58,58.63,111077.0,44.195,44.195,43.9922,44.0298,111077.0
2016-12-15 12:10:00,58.64,58.75,58.62,58.73,60507.0,44.0373,44.1199,44.0223,44.1049,60507.0
2016-12-15 12:15:00,58.73,58.74,58.7,58.74,55064.0,44.1049,44.1124,44.0824,44.1124,55064.0
2016-12-15 12:20:00,58.73,58.75,58.66,58.72,59857.0,44.1049,44.1199,44.0523,44.0974,59857.0
2016-12-15 12:25:00,58.71,58.74,58.65,58.71,63116.0,44.0899,44.1124,44.0448,44.0899,63116.0
2016-12-15 12:30:00,58.71,58.76,58.66,58.76,89088.0,44.0899,44.1274,44.0523,44.1274,89088.0
2016-12-15 12:35:00,58.75,58.77,58.71,58.75,121549.0,44.1199,44.1349,44.0899,44.1199,121549.0
2016-12-15 12:40:00,58.75,58.75,58.62,58.69,83647.0,44.1199,44.1199,44.0223,44.0749,83647.0
2016-12-15 12:45:00,58.68,58.68,58.6,58.68,36175.0,44.0673,44.0673,44.0073,44.0673,36175.0
2016-12-15 12:50:00,58.68,58.69,58.58,58.6,62681.0,44.0673,44.0749,43.9922,44.0073,62681.0
2016-12-15 12:55:00,58.6,58.67,58.58,58.61,44058.0,44.0073,44.0598,43.9922,44.0148,44058.0
2016-12-15 13:00:00,58.61,58.61,58.53,58.56,53106.0,44.0148,44.0148,43.9547,43.9772,53106.0
2016-12-15 13:05:00,58.57,58.67,58.56,58.67,288054.0,43.9847,44.0598,43.9772,44.0598,288054.0
2016-12-15 13:10:00,58.67,58.69,58.57,58.62,71073.0,44.0598,44.0749,43.9847,44.0223,71073.0
2016-12-15 13:15:00,58.62,58.64,58.6,58.62,87607.0,44.0223,44.0373,44.0073,44.0223,87607.0
2016-12-15 13:20:00,58.62,58.71,58.62,58.69,55349.0,44.0223,44.0899,44.0223,44.0749,55349.0
2016-12-15 13:25:00,58.68,58.72,58.68,58.72,52289.0,44.0673,44.0974,44.0673,44.0974,52289.0
2016-12-15 13:30:00,58.72,58.79,58.71,58.79,48217.0,44.0974,44.15,44.0899,44.15,48217.0
2016-12-15 13:35:00,58.79,58.79,58.59,58.7,85736.0,44.15,44.15,43.9998,44.0824,85736.0
2016-12-15 13:40:00,58.7,58.72,58.55,58.57,72335.0,44.0824,44.0974,43.9697,43.9847,72335.0
2016-12-15 13:45:00,58.57,58.58,58.43,58.45,105820.0,43.9847,43.9922,43.8796,43.8946,105820.0
2016-12-15 13:50:00,58.44,58.5,58.28,58.38,91808.0,43.8871,43.9322,43.767,43.8421,91808.0
2016-12-15 13:55:00,58.38,58.42,58.32,58.34,86461.0,43.8421,43.8721,43.797,43.812,86461.0
2016-12-15 14:00:00,58.34,58.42,58.29,58.39,201864.0,43.812,43.8721,43.7745,43.8496,201864.0
2016-12-15 14:05:00,58.4,58.44,58.39,58.44,59337.0,43.8571,43.8871,43.8496,43.8871,59337.0
2016-12-15 14:10:00,58.43,58.48,58.41,58.47,43093.0,43.8796,43.9172,43.8646,43.9096,43093.0
2016-12-15 14:15:00,58.47,58.54,58.46,58.51,35052.0,43.9096,43.9622,43.9021,43.9397,35052.0
2016-12-15 14:20:00,58.5,58.51,58.43,58.45,61085.0,43.9322,43.9397,43.8796,43.8946,61085.0
2016-12-15 14:25:00,58.44,58.44,58.41,58.41,48542.0,43.8871,43.8871,43.8646,43.8646,48542.0
2016-12-15 14:30:00,58.42,58.48,58.41,58.48,57757.0,43.8721,43.9172,43.8646,43.9172,57757.0
2016-12-15 14:35:00,58.48,58.52,58.44,58.47,100022.0,43.9172,43.9472,43.8871,43.9096,100022.0
2016-12-15 14:40:00,58.47,58.57,58.46,58.51,141004.0,43.9096,43.9847,43.9021,43.9397,141004.0
2016-12-15 14:45:00,58.51,58.53,58.46,58.5,90469.0,43.9397,43.9547,43.9021,43.9322,90469.0
2016-12-15 14:50:00,58.51,58.6,58.5,58.6,443090.0,43.9397,44.0073,43.9322,44.0073,443090.0
2016-12-15 14:55:00,58.61,58.72,58.59,58.72,149444.0,44.0148,44.0974,43.9998,44.0974,149444.0
2016-12-15 15:00:00,58.71,58.81,58.69,58.8,170286.0,44.0899,44.165,44.0749,44.1575,170286.0
2016-12-15 15:05:00,58.8,58.8,58.66,58.68,140717.0,44.1575,44.1575,44.0523,44.0673,140717.0
2016-12-15 15:10:00,58.68,58.72,58.63,58.64,74829.0,44.0673,44.0974,44.0298,44.0373,74829.0
2016-12-15 15:15:00,58.64,58.67,58.62,58.66,71126.0,44.0373,44.0598,44.0223,44.0523,71126.0
2016-12-15 15:20:00,58.66,58.71,58.63,58.67,131545.0,44.0523,44.0899,44.0298,44.0598,131545.0
2016-12-15 15:25:00,58.67,58.71,58.59,58.62,167397.0,44.0598,44.0899,43.9998,44.0223,167397.0
2016-12-15 15:30:00,58.62,58.72,58.6,58.61,110570.0,44.0223,44.0974,44.0073,44.0148,110570.0
2016-12-15 15:35:00,58.6,58.63,58.6,58.62,154920.0,44.0073,44.0298,44.0073,44.0223,154920.0
2016-12-15 15:40:00,58.61,58.72,58.6,58.66,177498.0,44.0148,44.0974,44.0073,44.0523,177498.0
2016-12-15 15:45:00,58.67,58.74,58.6,58.61,212887.0,44.0598,44.1124,44.0073,44.0148,212887.0
2016-12-15 15:50:00,58.61,58.66,58.6,58.65,267177.0,44.0148,44.0523,44.0073,44.0448,267177.0
2016-12-15 15:55:00,58.64,58.74,58.62,58.66,570758.0,44.0373,44.1124,44.0223,44.0523,570758.0
2016-12-16 09:30:00,58.92,59.05,58.64,58.74,1406530.0,44.2476,44.3452,44.0373,44.1124,1406530.0
2016-12-16 09:35:00,58.73,58.81,58.63,58.69,164835.0,44.1049,44.165,44.0298,44.0749,164835.0
2016-12-16 09:40:00,58.66,58.7,58.5,58.59,163230.0,44.0523,44.0824,43.9322,43.9998,163230.0
2016-12-16 09:45:00,58.62,58.67,58.52,58.57,68201.0,44.0223,44.0598,43.9472,43.9847,68201.0
2016-12-16 09:50:00,58.57,58.61,58.54,58.56,46067.0,43.9847,44.0148,43.9622,43.9772,46067.0
2016-12-16 09:55:00,58.56,58.64,58.56,58.59,86194.0,43.9772,44.0373,43.9772,43.9998,86194.0
2016-12-16 10:00:00,58.59,58.62,58.47,58.48,171763.0,43.9998,44.0223,43.9096,43.9172,171763.0
2016-12-16 10:05:00,58.49,58.58,58.48,58.56,108624.0,43.9247,43.9922,43.9172,43.9772,108624.0
2016-12-16 10:10:00,58.56,58.56,58.49,58.53,131417.0,43.9772,43.9772,43.9247,43.9547,131417.0
2016-12-16 10:15:00,58.54,58.56,58.46,58.51,132521.0,43.9622,43.9772,43.9021,43.9397,132521.0
2016-12-16 10:20:00,58.5,58.52,58.47,58.52,184439.0,43.9322,43.9472,43.9096,43.9472,184439.0
2016-12-16 10:25:00,58.52,58.59,58.52,58.57,219517.0,43.9472,43.9998,43.9472,43.9847,219517.0
2016-12-16 10:30:00,58.57,58.58,58.49,58.5,75152.0,43.9847,43.9922,43.9247,43.9322,75152.0
2016-12-16 10:35:00,58.5,58.55,58.37,58.42,194014.0,43.9322,43.9697,43.8345,43.8721,194014.0
2016-12-16 10:40:00,58.42,58.48,58.37,58.44,89220.0,43.8721,43.9172,43.8345,43.8871,89220.0
2016-12-16 10:45:00,58.44,58.45,58.36,58.36,65865.0,43.8871,43.8946,43.827,43.827,65865.0
2016-12-16 10:50:00,58.36,58.39,58.28,58.29,90484.0,43.827,43.8496,43.767,43.7745,90484.0
2016-12-16 10:55:00,58.29,58.32,58.24,58.3,134556.0,43.7745,43.797,43.7369,43.782,134556.0
2016-12-16 11:00:00,58.31,58.37,58.21,58.22,143641.0,43.7895,43.8345,43.7144,43.7219,143641.0
2016-12-16 11:05:00,58.22,58.26,58.2,58.22,89842.0,43.7219,43.7519,43.7069,43.7219,89842.0
2016-12-16 11:10:00,58.22,58.29,58.22,58.29,79623.0,43.7219,43.7745,43.7219,43.7745,79623.0
2016-12-16 11:15:00,58.29,58.36,58.28,58.32,133995.0,43.7745,43.827,43.767,43.797,133995.0
2016-12-16 11:20:00,58.32,58.37,58.25,58.35,120003.0,43.797,43.8345,43.7444,43.8195,120003.0
2016-12-16 11:25:00,58.35,58.42,58.34,58.36,232926.0,43.8195,43.8721,43.812,43.827,232926.0
2016-12-16 11:30:00,58.36,58.48,58.35,58.47,101006.0,43.827,43.9172,43.8195,43.9096,101006.0
2016-12-16 11:35:00,58.46,58.47,58.4,58.45,106146.0,43.9021,43.9096,43.8571,43.8946,106146.0
2016-12-16 11:40:00,58.45,58.5,58.44,58.48,64177.0,43.8946,43.9322,43.8871,43.9172,64177.0
2016-12-16 11:45:00,58.48,58.5,58.43,58.44,65425.0,43.9172,43.9322,43.8796,43.8871,65425.0
2016-12-16 11:50:00,58.44,58.48,58.43,58.44,55172.0,43.8871,43.9172,43.8796,43.8871,55172.0
2016-12-16 11:55:00,58.44,58.49,58.43,58.48,38284.0,43.8871,43.9247,43.8796,43.9172,38284.0
2016-12-16 12:00:00,58.48,58.49,58.44,58.45,55459.0,43.9172,43.9247,43.8871,43.8946,55459.0
2016-12-16 12:05:00,58.45,58.58,58.44,58.54,44174.0,43.8946,43.9922,43.8871,43.9622,44174.0
2016-12-16 12:10:00,58.55,58.55,58.47,58.47,51794.0,43.9697,43.9697,43.9096,43.9096,51794.0
2016-12-16 12:15:00,58.47,58.54,58.46,58.5,49593.0,43.9096,43.9622,43.9021,43.9322,49593.0
2016-12-16 12:20:00,58.51,58.52,58.49,58.51,54593.0,43.9397,43.9472,43.9247,43.9397,54593.0
2016-12-16 12:25:00,58.51,58.54,58.51,58.54,43472.0,43.9397,43.9622,43.9397,43.9622,43472.0
2016-12-16 12:30:00,58.54,58.58,58.52,58.55,58981.0,43.9622,43.9922,43.9472,43.9697,58981.0
2016-12-16 12:35:00,58.55,58.57,58.53,58.55,32549.0,43.9697,43.9847,43.9547,43.9697,32549.0
2016-12-16 12:40:00,58.55,58.57,58.53,58.55,51025.0,43.9697,43.9847,43.9547,43.9697,51025.0
2016-12-16 12:45:00,58.55,58.58,58.53,58.57,60884.0,43.9697,43.9922,43.9547,43.9847,60884.0
2016-12-16 12:50:00,58.56,58.57,58.51,58.52,67289.0,43.9772,43.9847,43.9397,43.9472,67289.0
2016-12-16 12:55:00,58.51,58.59,58.51,58.52,41190.0,43.9397,43.9998,43.9397,43.9472,41190.0
2016-12-16 13:00:00,58.52,58.53,58.5,58.52,54101.0,43.9472,43.9547,43.9322,43.9472,54101.0
2016-12-16 13:05:00,58.52,58.52,58.47,58.51,52219.0,43.9472,43.9472,43.9096,43.9397,52219.0
2016-12-16 13:10:00,58.52,58.52,58.48,58.5,34430.0,43.9472,43.9472,43.9172,43.9322,34430.0
2016-12-16 13:15:00,58.49,58.52,58.48,58.51,48940.0,43.9247,43.9472,43.9172,43.9397,48940.0
2016-12-16 13:20:00,58.51,58.58,58.5,58.57,28821.0,43.9397,43.9922,43.9322,43.9847,28821.0
2016-12-16 13:25:00,58.56,58.57,58.52,58.52,31493.0,43.9772,43.9847,43.9472,43.9472,31493.0
2016-12-16 13:30:00,58.53,58.57,58.52,58.56,32477.0,43.9547,43.9847,43.9472,43.9772,32477.0
2016-12-16 13:35:00,58.56,58.57,58.52,58.53,54122.0,43.9772,43.9847,43.9472,43.9547,54122.0
2016-12-16 13:40:00,58.53,58.58,58.52,58.54,30241.0,43.9547,43.9922,43.9472,43.9622,30241.0
2016-12-16 13:45:00,58.54,58.55,58.49,58.49,52011.0,43.9622,43.9697,43.9247,43.9247,52011.0
2016-12-16 13:50:00,58.49,58.54,58.49,58.54,43807.0,43.9247,43.9622,43.9247,43.9622,43807.0
2016-12-16 13:55:00,58.54,58.57,58.53,58.57,19102.0,43.9622,43.9847,43.9547,43.9847,19102.0
2016-12-16 14:00:00,58.57,58.61,58.56,58.61,37918.0,43.9847,44.0148,43.9772,44.0148,37918.0
2016-12-16 14:05:00,58.61,58.66,58.57,58.66,44127.0,44.0148,44.0523,43.9847,44.0523,44127.0
2016-12-16 14:10:00,58.66,58.71,58.65,58.65,42710.0,44.0523,44.0899,44.0448,44.0448,42710.0
2016-12-16 14:15:00,58.66,58.67,58.57,58.62,69823.0,44.0523,44.0598,43.9847,44.0223,69823.0
2016-12-16 14:20:00,58.62,58.63,58.58,58.58,60108.0,44.0223,44.0298,43.9922,43.9922,60108.0
2016-12-16 14:25:00,58.59,58.64,58.56,58.6,50738.0,43.9998,44.0373,43.9772,44.0073,50738.0
2016-12-16 14:30:00,58.6,58.63,58.59,58.6,29323.0,44.0073,44.0298,43.9998,44.0073,29323.0
2016-12-16 14:35:00,58.61,58.62,58.58,58.59,66757.0,44.0148,44.0223,43.9922,43.9998,66757.0
2016-12-16 14:40:00,58.58,58.65,58.57,58.61,66460.0,43.9922,44.0448,43.9847,44.0148,66460.0
2016-12-16 14:45:00,58.61,58.7,58.6,58.67,60626.0,44.0148,44.0824,44.0073,44.0598,60626.0
2016-12-16 14:50:00,58.67,58.68,58.63,58.64,35410.0,44.0598,44.0673,44.0298,44.0373,35410.0
2016-12-16 14:55:00,58.64,58.64,58.56,58.58,61070.0,44.0373,44.0373,43.9772,43.9922,61070.0
2016-12-16 15:00:00,58.57,58.59,58.49,58.5,45816.0,43.9847,43.9998,43.9247,43.9322,45816.0
2016-12-16 15:05:00,58.5,58.54,58.49,58.54,47987.0,43.9322,43.9622,43.9247,43.9622,47987.0
2016-12-16 15:10:00,58.54,58.63,58.51,58.62,82069.0,43.9622,44.0298,43.9397,44.0223,82069.0
2016-12-16 15:15:00,58.62,58.63,58.54,58.55,76394.0,44.0223,44.0298,43.9622,43.9697,76394.0
2016-12-16 15:20:00,58.55,58.58,58.54,58.57,54960.0,43.9697,43.9922,43.9622,43.9847,54960.0
2016-12-16 15:25:00,58.57,58.61,58.56,58.61,61428.0,43.9847,44.0148,43.9772,44.0148,61428.0
2016-12-16 15:30:00,58.62,58.65,58.58,58.6,115278.0,44.0223,44.0448,43.9922,44.0073,115278.0
2016-12-16 15:35:00,58.61,58.63,58.55,58.59,88820.0,44.0148,44.0298,43.9697,43.9998,88820.0
2016-12-16 15:40:00,58.6,58.6,58.48,58.49,233271.0,44.0073,44.0073,43.9172,43.9247,233271.0
2016-12-16 15:45:00,58.48,58.54,58.43,58.52,191265.0,43.9172,43.9622,43.8796,43.9472,191265.0
2016-12-16 15:50:00,58.52,58.6,58.51,58.54,252279.0,43.9472,44.0073,43.9397,43.9622,252279.0
2016-12-16 15:55:00,58.55,58.63,58.54,58.6,472703.0,43.9697,44.0298,43.9622,44.0073,472703.0
2016-12-19 09:30:00,59.04,59.59,59.02,59.44,321779.0,44.3377,44.7507,44.3227,44.6381,321779.0
2016-12-19 09:35:00,59.45,59.75,59.44,59.72,174972.0,44.6456,44.8709,44.6381,44.8484,174972.0
2016-12-19 09:40:00,59.72,59.79,59.65,59.78,147603.0,44.8484,44.9009,44.7958,44.8934,147603.0
2016-12-19 09:45:00,59.78,59.85,59.7,59.76,153254.0,44.8934,44.946,44.8333,44.8784,153254.0
2016-12-19 09:50:00,59.76,59.8,59.71,59.73,145947.0,44.8784,44.9084,44.8409,44.8559,145947.0
2016-12-19 09:55:00,59.73,59.75,59.61,59.65,107844.0,44.8559,44.8709,44.7658,44.7958,107844.0
2016-12-19 10:00:00,59.66,59.73,59.55,59.56,120150.0,44.8033,44.8559,44.7207,44.7282,120150.0
2016-12-19 10:05:00,59.56,59.61,59.56,59.57,122162.0,44.7282,44.7658,44.7282,44.7357,122162.0
2016-12-19 10:10:00,59.56,59.58,59.48,59.51,92108.0,44.7282,44.7432,44.6681,44.6907,92108.0
2016-12-19 10:15:00,59.51,59.56,59.35,59.38,107401.0,44.6907,44.7282,44.5705,44.593,107401.0
2016-12-19 10:20:00,59.39,59.39,59.27,59.28,72647.0,44.6005,44.6005,44.5104,44.5179,72647.0
2016-12-19 10:25:00,59.29,59.32,59.2,59.3,111670.0,44.5254,44.548,44.4579,44.533,111670.0
2016-12-19 10:30:00,59.3,59.43,59.16,59.17,101911.0,44.533,44.6306,44.4278,44.4353,101911.0
2016-12-19 10:35:00,59.16,59.53,59.12,59.5,259235.0,44.4278,44.7057,44.3978,44.6831,259235.0
2016-12-19 10:40:00,59.51,59.63,59.42,59.58,109918.0,44.6907,44.7808,44.6231,44.7432,109918.0
2016-12-19 10:45:00,59.57,59.63,59.55,59.63,81472.0,44.7357,44.7808,44.7207,44.7808,81472.0
2016-12-19 10:50:00,59.63,59.63,59.49,59.52,96577.0,44.7808,44.7808,44.6756,44.6982,96577.0
2016-12-19 10:55:00,59.52,59.75,59.52,59.72,128155.0,44.6982,44.8709,44.6982,44.8484,128155.0
2016-12-19 11:00:00,59.72,59.75,59.64,59.64,79110.0,44.8484,44.8709,44.7883,44.7883,79110.0
2016-12-19 11:05:00,59.64,59.7,59.62,59.67,56545.0,44.7883,44.8333,44.7733,44.8108,56545.0
2016-12-19 11:10:00,59.67,59.68,59.57,59.58,49815.0,44.8108,44.8183,44.7357,44.7432,49815.0
2016-12-19 11:15:00,59.58,59.66,59.57,59.6,47989.0,44.7432,44.8033,44.7357,44.7582,47989.0
2016-12-19 11:20:00,59.6,59.6,59.5,59.53,75350.0,44.7582,44.7582,44.6831,44.7057,75350.0
2016-12-19 11:25:00,59.54,59.55,59.45,59.46,56469.0,44.7132,44.7207,44.6456,44.6531,56469.0
2016-12-19 11:30:00,59.47,59.47,59.44,59.47,51488.0,44.6606,44.6606,44.6381,44.6606,51488.0
2016-12-19 11:35:00,59.47,59.56,59.46,59.55,51751.0,44.6606,44.7282,44.6531,44.7207,51751.0
2016-12-19 11:40:00,59.54,59.55,59.43,59.51,45427.0,44.7132,44.7207,44.6306,44.6907,45427.0
2016-12-19 11:45:00,59.52,59.55,59.42,59.45,56499.0,44.6982,44.7207,44.6231,44.6456,56499.0
2016-12-19 11:50:00,59.46,59.55,59.45,59.54,47399.0,44.6531,44.7207,44.6456,44.7132,47399.0
2016-12-19 11:55:00,59.55,59.55,59.47,59.53,45030.0,44.7207,44.7207,44.6606,44.7057,45030.0
2016-12-19 12:00:00,59.52,59.53,59.46,59.47,40808.0,44.6982,44.7057,44.6531,44.6606,40808.0
2016-12-19 12:05:00,59.48,59.5,59.44,59.5,44315.0,44.6681,44.6831,44.6381,44.6831,44315.0
2016-12-19 12:10:00,59.5,59.5,59.43,59.49,51901.0,44.6831,44.6831,44.6306,44.6756,51901.0
2016-12-19 12:15:00,59.49,59.55,59.47,59.55,46367.0,44.6756,44.7207,44.6606,44.7207,46367.0
2016-12-19 12:20:00,59.55,59.57,59.51,59.55,34067.0,44.7207,44.7357,44.6907,44.7207,34067.0
2016-12-19 12:25:00,59.55,59.62,59.55,59.57,101975.0,44.7207,44.7733,44.7207,44.7357,101975.0
2016-12-19 12:30:00,59.58,59.59,59.56,59.57,67241.0,44.7432,44.7507,44.7282,44.7357,67241.0
2016-12-19 12:35:00,59.57,59.59,59.54,59.57,66317.0,44.7357,44.7507,44.7132,44.7357,66317.0
2016-12-19 12:40:00,59.57,59.6,59.55,59.58,45126.0,44.7357,44.7582,44.7207,44.7432,45126.0
2016-12-19 12:45:00,59.59,59.6,59.56,59.59,28106.0,44.7507,44.7582,44.7282,44.7507,28106.0
2016-12-19 12:50:00,59.58,59.65,59.57,59.65,39476.0,44.7432,44.7958,44.7357,44.7958,39476.0
2016-12-19 12:55:00,59.65,59.65,59.6,59.63,41307.0,44.7958,44.7958,44.7582,44.7808,41307.0
2016-12-19 13:00:00,59.63,59.64,59.6,59.61,27823.0,44.7808,44.7883,44.7582,44.7658,27823.0
2016-12-19 13:05:00,59.61,59.64,59.6,59.61,44777.0,44.7658,44.7883,44.7582,44.7658,44777.0
2016-12-19 13:10:00,59.6,59.61,59.56,59.56,49217.0,44.7582,44.7658,44.7282,44.7282,49217.0
2016-12-19 13:15:00,59.57,59.58,59.5,59.5,42513.0,44.7357,44.7432,44.6831,44.6831,42513.0
2016-12-19 13:20:00,59.51,59.57,59.5,59.56,52871.0,44.6907,44.7357,44.6831,44.7282,52871.0
2016-12-19 13:25:00,59.56,59.56,59.51,59.55,31149.0,44.7282,44.7282,44.6907,44.7207,31149.0
2016-12-19 13:30:00,59.55,59.58,59.49,59.5,51728.0,44.7207,44.7432,44.6756,44.6831,51728.0
2016-12-19 13:35:00,59.49,59.52,59.45,59.48,56632.0,44.6756,44.6982,44.6456,44.6681,56632.0
2016-12-19 13:40:00,59.48,59.54,59.46,59.53,33399.0,44.6681,44.7132,44.6531,44.7057,33399.0
2016-12-19 13:45:00,59.52,59.6,59.51,59.6,38475.0,44.6982,44.7582,44.6907,44.7582,38475.0
2016-12-19 13:50:00,59.6,59.6,59.55,59.57,34954.0,44.7582,44.7582,44.7207,44.7357,34954.0
2016-12-19 13:55:00,59.58,59.65,59.58,59.63,89609.0,44.7432,44.7958,44.7432,44.7808,89609.0
2016-12-19 14:00:00,59.63,59.67,59.61,59.67,92978.0,44.7808,44.8108,44.7658,44.8108,92978.0
2016-12-19 14:05:00,59.66,59.67,59.65,59.67,54895.0,44.8033,44.8108,44.7958,44.8108,54895.0
2016-12-19 14:10:00,59.67,59.67,59.63,59.65,61654.0,44.8108,44.8108,44.7808,44.7958,61654.0
2016-12-19 14:15:00,59.65,59.65,59.6,59.65,87070.0,44.7958,44.7958,44.7582,44.7958,87070.0
2016-12-19 14:20:00,59.65,59.66,59.58,59.63,65859.0,44.7958,44.8033,44.7432,44.7808,65859.0
2016-12-19 14:25:00,59.63,59.65,59.57,59.57,32402.0,44.7808,44.7958,44.7357,44.7357,32402.0
2016-12-19 14:30:00,59.58,59.58,59.48,59.48,53345.0,44.7432,44.7432,44.6681,44.6681,53345.0
2016-12-19 14:35:00,59.49,59.5,59.45,59.47,62065.0,44.6756,44.6831,44.6456,44.6606,62065.0
2016-12-19 14:40:00,59.47,59.48,59.41,59.47,142728.0,44.6606,44.6681,44.6156,44.6606,142728.0
2016-12-19 14:45:00,59.47,59.47,59.4,59.43,70841.0,44.6606,44.6606,44.608,44.6306,70841.0
2016-12-19 14:50:00,59.44,59.48,59.43,59.46,57509.0,44.6381,44.6681,44.6306,44.6531,57509.0
2016-12-19 14:55:00,59.45,59.49,59.4,59.42,50820.0,44.6456,44.6756,44.608,44.6231,50820.0
2016-12-19 15:00:00,59.41,59.45,59.37,59.44,56273.0,44.6156,44.6456,44.5855,44.6381,56273.0
2016-12-19 15:05:00,59.43,59.44,59.36,59.39,82079.0,44.6306,44.6381,44.578,44.6005,82079.0
2016-12-19 15:10:00,59.39,59.4,59.33,59.35,76101.0,44.6005,44.608,44.5555,44.5705,76101.0
2016-12-19 15:15:00,59.35,59.37,59.3,59.33,79663.0,44.5705,44.5855,44.533,44.5555,79663.0
2016-12-19 15:20:00,59.34,59.34,59.27,59.3,76142.0,44.563,44.563,44.5104,44.533,76142.0
2016-12-19 15:25:00,59.3,59.34,59.26,59.34,49826.0,44.533,44.563,44.5029,44.563,49826.0
2016-12-19 15:30:00,59.34,59.36,59.31,59.34,59712.0,44.563,44.578,44.5405,44.563,59712.0
2016-12-19 15:35:00,59.33,59.42,59.33,59.4,145413.0,44.5555,44.6231,44.5555,44.608,145413.0
2016-12-19 15:40:00,59.4,59.42,59.35,59.41,110602.0,44.608,44.6231,44.5705,44.6156,110602.0
2016-12-19 15:45:00,59.4,59.41,59.3,59.33,118284.0,44.608,44.6156,44.533,44.5555,118284.0
2016-12-19 15:50:00,59.33,59.38,59.32,59.37,132021.0,44.5555,44.593,44.548,44.5855,132021.0
2016-12-19 15:55:00,59.37,59.43,59.32,59.43,307719.0,44.5855,44.6306,44.548,44.6306,307719.0
2016-12-20 09:30:00,59.3,59.5,59.22,59.23,205616.0,44.533,44.6831,44.4729,44.4804,205616.0
2016-12-20 09:35:00,59.23,59.5,59.19,59.47,55105.0,44.4804,44.6831,44.4503,44.6606,55105.0
2016-12-20 09:40:00,59.47,59.53,59.37,59.47,63629.0,44.6606,44.7057,44.5855,44.6606,63629.0
2016-12-20 09:45:00,59.47,59.47,59.25,59.29,43708.0,44.6606,44.6606,44.4954,44.5254,43708.0
2016-12-20 09:50:00,59.27,59.44,59.27,59.4,40746.0,44.5104,44.6381,44.5104,44.608,40746.0
2016-12-20 09:55:00,59.4,59.46,59.34,59.43,35598.0,44.608,44.6531,44.563,44.6306,35598.0
2016-12-20 10:00:00,59.44,59.44,59.26,59.28,32158.0,44.6381,44.6381,44.5029,44.5179,32158.0
2016-12-20 10:05:00,59.28,59.32,59.21,59.23,37884.0,44.5179,44.548,44.4654,44.4804,37884.0
2016-12-20 10:10:00,59.25,59.4,59.24,59.38,32351.0,44.4954,44.608,44.4879,44.593,32351.0
2016-12-20 10:15:00,59.38,59.38,59.27,59.32,43366.0,44.593,44.593,44.5104,44.548,43366.0
2016-12-20 10:20:00,59.31,59.32,59.2,59.22,29011.0,44.5405,44.548,44.4579,44.4729,29011.0
2016-12-20 10:25:00,59.22,59.22,59.05,59.08,68416.0,44.4729,44.4729,44.3452,44.3677,68416.0
2016-12-20 10:30:00,59.08,59.15,59.08,59.13,40054.0,44.3677,44.4203,44.3677,44.4053,40054.0
2016-12-20 10:35:00,59.14,59.15,59.09,59.12,43382.0,44.4128,44.4203,44.3752,44.3978,43382.0
2016-12-20 10:40:00,59.13,59.2,59.11,59.19,22477.0,44.4053,44.4579,44.3903,44.4503,22477.0
2016-12-20 10:45:00,59.2,59.22,59.16,59.18,28125.0,44.4579,44.4729,44.4278,44.4428,28125.0
2016-12-20 10:50:00,59.19,59.2,59.17,59.19,44649.0,44.4503,44.4579,44.4353,44.4503,44649.0
2016-12-20 10:55:00,59.19,59.31,59.18,59.3,46686.0,44.4503,44.5405,44.4428,44.533,46686.0
2016-12-20 11:00:00,59.31,59.31,59.26,59.27,28465.0,44.5405,44.5405,44.5029,44.5104,28465.0
2016-12-20 11:05:00,59.27,59.3,59.23,59.3,31570.0,44.5104,44.533,44.4804,44.533,31570.0
2016-12-20 11:10:00,59.31,59.35,59.3,59.34,33222.0,44.5405,44.5705,44.533,44.563,33222.0
2016-12-20 11:15:00,59.34,59.34,59.26,59.26,35843.0,44.563,44.563,44.5029,44.5029,35843.0
2016-12-20 11:20:00,59.26,59.35,59.24,59.3,47945.0,44.5029,44.5705,44.4879,44.533,47945.0
2016-12-20 11:25:00,59.31,59.33,59.26,59.3,27074.0,44.5405,44.5555,44.5029,44.533,27074.0
2016-12-20 11:30:00,59.3,59.3,59.23,59.26,27689.0,44.533,44.533,44.4804,44.5029,27689.0
2016-12-20 11:35:00,59.25,59.26,59.15,59.16,40146.0,44.4954,44.5029,44.4203,44.4278,40146.0
2016-12-20 11:40:00,59.16,59.27,59.16,59.26,38061.0,44.4278,44.5104,44.4278,44.5029,38061.0
2016-12-20 11:45:00,59.26,59.26,59.22,59.26,15410.0,44.5029,44.5029,44.4729,44.5029,15410.0
2016-12-20 11:50:00,59.26,59.28,59.22,59.26,27051.0,44.5029,44.5179,44.4729,44.5029,27051.0
2016-12-20 11:55:00,59.27,59.3,59.26,59.3,27459.0,44.5104,44.533,44.5029,44.533,27459.0
2016-12-20 12:00:00,59.3,59.32,59.27,59.28,32481.0,44.533,44.548,44.5104,44.5179,32481.0
2016-12-20 12:05:00,59.28,59.36,59.28,59.36,29461.0,44.5179,44.578,44.5179,44.578,29461.0
2016-12-20 12:10:00,59.36,59.36,59.29,59.34,22348.0,44.578,44.578,44.5254,44.563,22348.0
2016-12-20 12:15:00,59.34,59.34,59.27,59.28,16789.0,44.563,44.563,44.5104,44.5179,16789.0
2016-12-20 12:20:00,59.28,59.29,59.25,59.28,12168.0,44.5179,44.5254,44.4954,44.5179,12168.0
2016-12-20 12:25:00,59.27,59.3,59.25,59.27,13733.0,44.5104,44.533,44.4954,44.5104,13733.0
2016-12-20 12:30:00,59.27,59.3,59.26,59.27,21576.0,44.5104,44.533,44.5029,44.5104,21576.0
2016-12-20 12:35:00,59.27,59.28,59.18,59.19,45062.0,44.5104,44.5179,44.4428,44.4503,45062.0
2016-12-20 12:40:00,59.19,59.2,59.17,59.19,35604.0,44.4503,44.4579,44.4353,44.4503,35604.0
2016-12-20 12:45:00,59.19,59.21,59.18,59.19,31811.0,44.4503,44.4654,44.4428,44.4503,31811.0
2016-12-20 12:50:00,59.19,59.21,59.16,59.2,34861.0,44.4503,44.4654,44.4278,44.4579,34861.0
2016-12-20 12:55:00,59.2,59.21,59.18,59.21,20901.0,44.4579,44.4654,44.4428,44.4654,20901.0
2016-12-20 13:00:00,59.22,59.26,59.2,59.22,24059.0,44.4729,44.5029,44.4579,44.4729,24059.0
2016-12-20 13:05:00,59.22,59.25,59.2,59.21,18711.0,44.4729,44.4954,44.4579,44.4654,18711.0
2016-12-20 13:10:00,59.2,59.22,59.19,59.19,24658.0,44.4579,44.4729,44.4503,44.4503,24658.0
2016-12-20 13:15:00,59.19,59.22,59.18,59.2,25572.0,44.4503,44.4729,44.4428,44.4579,25572.0
2016-12-20 13:20:00,59.21,59.22,59.18,59.21,17598.0,44.4654,44.4729,44.4428,44.4654,17598.0
2016-12-20 13:25:00,59.21,59.22,59.18,59.2,18102.0,44.4654,44.4729,44.4428,44.4579,18102.0
2016-12-20 13:30:00,59.21,59.23,59.2,59.21,21358.0,44.4654,44.4804,44.4579,44.4654,21358.0
2016-12-20 13:35:00,59.22,59.22,59.11,59.12,22094.0,44.4729,44.4729,44.3903,44.3978,22094.0
2016-12-20 13:40:00,59.13,59.13,59.11,59.13,18665.0,44.4053,44.4053,44.3903,44.4053,18665.0
2016-12-20 13:45:00,59.13,59.16,59.11,59.12,25313.0,44.4053,44.4278,44.3903,44.3978,25313.0
2016-12-20 13:50:00,59.12,59.13,59.07,59.08,35523.0,44.3978,44.4053,44.3602,44.3677,35523.0
2016-12-20 13:55:00,59.08,59.13,59.05,59.11,58687.0,44.3677,44.4053,44.3452,44.3903,58687.0
2016-12-20 14:00:00,59.12,59.16,59.07,59.13,42587.0,44.3978,44.4278,44.3602,44.4053,42587.0
2016-12-20 14:05:00,59.12,59.14,59.1,59.11,16228.0,44.3978,44.4128,44.3828,44.3903,16228.0
2016-12-20 14:10:00,59.1,59.11,59.06,59.06,35314.0,44.3828,44.3903,44.3527,44.3527,35314.0
2016-12-20 14:15:00,59.06,59.08,59.02,59.03,40350.0,44.3527,44.3677,44.3227,44.3302,40350.0
2016-12-20 14:20:00,59.03,59.03,58.97,59.03,57289.0,44.3302,44.3302,44.2851,44.3302,57289.0
2016-12-20 14:25:00,59.03,59.08,59.03,59.06,23889.0,44.3302,44.3677,44.3302,44.3527,23889.0
2016-12-20 14:30:00,59.06,59.08,59.01,59.03,19785.0,44.3527,44.3677,44.3152,44.3302,19785.0
2016-12-20 14:35:00,59.03,59.04,58.98,58.99,43362.0,44.3302,44.3377,44.2926,44.3001,43362.0
2016-12-20 14:40:00,58.98,58.99,58.95,58.96,33711.0,44.2926,44.3001,44.2701,44.2776,33711.0
2016-12-20 14:45:00,58.95,59.0,58.95,58.98,20455.0,44.2701,44.3077,44.2701,44.2926,20455.0
2016-12-20 14:50:00,58.98,59.01,58.97,58.98,38521.0,44.2926,44.3152,44.2851,44.2926,38521.0
2016-12-20 14:55:00,58.97,58.99,58.94,58.99,39739.0,44.2851,44.3001,44.2626,44.3001,39739.0
2016-12-20 15:00:00,58.99,59.13,58.99,59.13,55372.0,44.3001,44.4053,44.3001,44.4053,55372.0
2016-12-20 15:05:00,59.13,59.15,59.12,59.14,56883.0,44.4053,44.4203,44.3978,44.4128,56883.0
2016-12-20 15:10:00,59.14,59.14,59.08,59.11,46074.0,44.4128,44.4128,44.3677,44.3903,46074.0
2016-12-20 15:15:00,59.11,59.12,59.08,59.08,43895.0,44.3903,44.3978,44.3677,44.3677,43895.0
2016-12-20 15:20:00,59.08,59.11,59.06,59.09,48970.0,44.3677,44.3903,44.3527,44.3752,48970.0
2016-12-20 15:25:00,59.09,59.1,59.06,59.08,49955.0,44.3752,44.3828,44.3527,44.3677,49955.0
2016-12-20 15:30:00,59.09,59.1,59.05,59.06,55962.0,44.3752,44.3828,44.3452,44.3527,55962.0
2016-12-20 15:35:00,59.05,59.07,59.0,59.03,53663.0,44.3452,44.3602,44.3077,44.3302,53663.0
2016-12-20 15:40:00,59.03,59.12,59.0,59.1,72288.0,44.3302,44.3978,44.3077,44.3828,72288.0
2016-12-20 15:45:00,59.11,59.11,59.02,59.02,68008.0,44.3903,44.3903,44.3227,44.3227,68008.0
2016-12-20 15:50:00,59.03,59.05,59.0,59.02,84554.0,44.3302,44.3452,44.3077,44.3227,84554.0
2016-12-20 15:55:00,59.02,59.13,59.02,59.12,147583.0,44.3227,44.4053,44.3227,44.3978,147583.0
2016-12-21 09:30:00,59.19,59.58,59.12,59.58,128924.0,44.4503,44.7432,44.3978,44.7432,128924.0
2016-12-21 09:35:00,59.5,59.56,59.14,59.14,28354.0,44.6831,44.7282,44.4128,44.4128,28354.0
2016-12-21 09:40:00,59.16,59.16,59.0,59.01,75237.0,44.4278,44.4278,44.3077,44.3152,75237.0
2016-12-21 09:45:00,59.02,59.19,59.01,59.14,123206.0,44.3227,44.4503,44.3152,44.4128,123206.0
2016-12-21 09:50:00,59.15,59.15,59.01,59.04,31643.0,44.4203,44.4203,44.3152,44.3377,31643.0
2016-12-21 09:55:00,59.05,59.06,58.95,59.02,48966.0,44.3452,44.3527,44.2701,44.3227,48966.0
2016-12-21 10:00:00,59.03,59.07,58.97,59.0,48318.0,44.3302,44.3602,44.2851,44.3077,48318.0
2016-12-21 10:05:00,59.0,59.01,58.98,59.0,27371.0,44.3077,44.3152,44.2926,44.3077,27371.0
2016-12-21 10:10:00,59.0,59.02,58.91,58.95,51316.0,44.3077,44.3227,44.2401,44.2701,51316.0
2016-12-21 10:15:00,58.94,58.98,58.91,58.94,30576.0,44.2626,44.2926,44.2401,44.2626,30576.0
2016-12-21 10:20:00,58.93,58.96,58.9,58.95,31554.0,44.2551,44.2776,44.2326,44.2701,31554.0
2016-12-21 10:25:00,58.96,58.96,58.87,58.91,35915.0,44.2776,44.2776,44.21,44.2401,35915.0
2016-12-21 10:30:00,58.92,58.95,58.9,58.93,26881.0,44.2476,44.2701,44.2326,44.2551,26881.0
2016-12-21 10:35:00,58.93,58.96,58.89,58.95,37134.0,44.2551,44.2776,44.2251,44.2701,37134.0
2016-12-21 10:40:00,58.95,58.96,58.9,58.91,28941.0,44.2701,44.2776,44.2326,44.2401,28941.0
2016-12-21 10:45:00,58.91,58.93,58.85,58.9,39127.0,44.2401,44.2551,44.195,44.2326,39127.0
2016-12-21 10:50:00,58.9,58.92,58.86,58.89,41892.0,44.2326,44.2476,44.2025,44.2251,41892.0
2016-12-21 10:55:00,58.89,58.9,58.85,58.88,23734.0,44.2251,44.2326,44.195,44.2175,23734.0
2016-12-21 11:00:00,58.88,58.94,58.87,58.91,36063.0,44.2175,44.2626,44.21,44.2401,36063.0
2016-12-21 11:05:00,58.92,58.98,58.91,58.97,43540.0,44.2476,44.2926,44.2401,44.2851,43540.0
2016-12-21 11:10:00,58.97,58.97,58.94,58.96,26516.0,44.2851,44.2851,44.2626,44.2776,26516.0
2016-12-21 11:15:00,58.96,58.98,58.93,58.95,37810.0,44.2776,44.2926,44.2551,44.2701,37810.0
2016-12-21 11:20:00,58.94,58.96,58.92,58.93,26701.0,44.2626,44.2776,44.2476,44.2551,26701.0
2016-12-21 11:25:00,58.92,59.0,58.92,58.98,38780.0,44.2476,44.3077,44.2476,44.2926,38780.0
2016-12-21 11:30:00,58.98,59.01,58.96,59.0,31396.0,44.2926,44.3152,44.2776,44.3077,31396.0
2016-12-21 11:35:00,59.0,59.03,58.95,58.99,42638.0,44.3077,44.3302,44.2701,44.3001,42638.0
2016-12-21 11:40:00,58.98,59.02,58.98,58.99,27682.0,44.2926,44.3227,44.2926,44.3001,27682.0
2016-12-21 11:45:00,58.98,59.0,58.95,58.97,22075.0,44.2926,44.3077,44.2701,44.2851,22075.0
2016-12-21 11:50:00,58.97,58.99,58.92,58.97,56803.0,44.2851,44.3001,44.2476,44.2851,56803.0
2016-12-21 11:55:00,58.97,58.99,58.95,58.99,28189.0,44.2851,44.3001,44.2701,44.3001,28189.0
2016-12-21 12:00:00,59.0,59.02,58.95,58.98,37037.0,44.3077,44.3227,44.2701,44.2926,37037.0
2016-12-21 12:05:00,58.98,59.02,58.97,59.0,33898.0,44.2926,44.3227,44.2851,44.3077,33898.0
2016-12-21 12:10:00,59.0,59.01,58.88,58.93,78196.0,44.3077,44.3152,44.2175,44.2551,78196.0
2016-12-21 12:15:00,58.92,58.93,58.89,58.93,17271.0,44.2476,44.2551,44.2251,44.2551,17271.0
2016-12-21 12:20:00,58.93,58.94,58.9,58.93,22758.0,44.2551,44.2626,44.2326,44.2551,22758.0
2016-12-21 12:25:00,58.93,58.94,58.9,58.92,36211.0,44.2551,44.2626,44.2326,44.2476,36211.0
2016-12-21 12:30:00,58.93,58.94,58.91,58.93,22889.0,44.2551,44.2626,44.2401,44.2551,22889.0
2016-12-21 12:35:00,58.93,58.94,58.9,58.92,42191.0,44.2551,44.2626,44.2326,44.2476,42191.0
2016-12-21 12:40:00,58.91,58.94,58.91,58.93,39063.0,44.2401,44.2626,44.2401,44.2551,39063.0
2016-12-21 12:45:00,58.93,58.97,58.91,58.97,17255.0,44.2551,44.2851,44.2401,44.2851,17255.0
2016-12-21 12:50:00,58.97,59.05,58.97,59.04,36407.0,44.2851,44.3452,44.2851,44.3377,36407.0
2016-12-21 12:55:00,59.05,59.05,59.0,59.0,21775.0,44.3452,44.3452,44.3077,44.3077,21775.0
2016-12-21 13:00:00,59.01,59.02,58.95,58.96,25026.0,44.3152,44.3227,44.2701,44.2776,25026.0
2016-12-21 13:05:00,58.95,58.99,58.95,58.97,17795.0,44.2701,44.3001,44.2701,44.2851,17795.0
2016-12-21 13:10:00,58.96,58.98,58.95,58.97,27398.0,44.2776,44.2926,44.2701,44.2851,27398.0
2016-12-21 13:15:00,58.95,59.01,58.95,59.01,30213.0,44.2701,44.3152,44.2701,44.3152,30213.0
2016-12-21 13:20:00,59.01,59.03,59.01,59.03,23412.0,44.3152,44.3302,44.3152,44.3302,23412.0
2016-12-21 13:25:00,59.03,59.03,59.01,59.01,20539.0,44.3302,44.3302,44.3152,44.3152,20539.0
2016-12-21 13:30:00,59.01,59.03,59.0,59.03,45953.0,44.3152,44.3302,44.3077,44.3302,45953.0
2016-12-21 13:35:00,59.03,59.06,59.02,59.05,60935.0,44.3302,44.3527,44.3227,44.3452,60935.0
2016-12-21 13:40:00,59.06,59.08,59.03,59.07,24403.0,44.3527,44.3677,44.3302,44.3602,24403.0
2016-12-21 13:45:00,59.08,59.08,59.05,59.07,23369.0,44.3677,44.3677,44.3452,44.3602,23369.0
2016-12-21 13:50:00,59.06,59.08,59.05,59.05,23097.0,44.3527,44.3677,44.3452,44.3452,23097.0
2016-12-21 13:55:00,59.05,59.06,58.96,58.98,27148.0,44.3452,44.3527,44.2776,44.2926,27148.0
2016-12-21 14:00:00,58.98,59.01,58.97,58.98,12901.0,44.2926,44.3152,44.2851,44.2926,12901.0
2016-12-21 14:05:00,58.98,59.01,58.97,58.99,17022.0,44.2926,44.3152,44.2851,44.3001,17022.0
2016-12-21 14:10:00,58.99,59.0,58.95,58.96,21736.0,44.3001,44.3077,44.2701,44.2776,21736.0
2016-12-21 14:15:00,58.96,58.97,58.93,58.97,19976.0,44.2776,44.2851,44.2551,44.2851,19976.0
2016-12-21 14:20:00,58.97,58.99,58.95,58.98,22355.0,44.2851,44.3001,44.2701,44.2926,22355.0
2016-12-21 14:25:00,58.99,59.0,58.97,58.98,24582.0,44.3001,44.3077,44.2851,44.2926,24582.0
2016-12-21 14:30:00,58.97,59.01,58.97,59.01,21511.0,44.2851,44.3152,44.2851,44.3152,21511.0
2016-12-21 14:35:00,59.01,59.02,58.97,59.01,26555.0,44.3152,44.3227,44.2851,44.3152,26555.0
2016-12-21 14:40:00,59.01,59.01,58.97,59.0,43556.0,44.3152,44.3152,44.2851,44.3077,43556.0
2016-12-21 14:45:00,58.99,59.0,58.9,58.91,36537.0,44.3001,44.3077,44.2326,44.2401,36537.0
2016-12-21 14:50:00,58.91,58.93,58.88,58.92,61833.0,44.2401,44.2551,44.2175,44.2476,61833.0
2016-12-21 14:55:00,58.93,58.95,58.92,58.93,33323.0,44.2551,44.2701,44.2476,44.2551,33323.0
2016-12-21 15:00:00,58.94,58.95,58.88,58.88,48187.0,44.2626,44.2701,44.2175,44.2175,48187.0
2016-12-21 15:05:00,58.89,58.91,58.88,58.9,23067.0,44.2251,44.2401,44.2175,44.2326,23067.0
2016-12-21 15:10:00,58.9,58.9,58.86,58.87,42314.0,44.2326,44.2326,44.2025,44.21,42314.0
2016-12-21 15:15:00,58.87,58.87,58.81,58.83,35028.0,44.21,44.21,44.165,44.18,35028.0
2016-12-21 15:20:00,58.83,58.83,58.74,58.75,94650.0,44.18,44.18,44.1124,44.1199,94650.0
2016-12-21 15:25:00,58.74,58.78,58.72,58.73,55245.0,44.1124,44.1424,44.0974,44.1049,55245.0
2016-12-21 15:30:00,58.73,58.76,58.69,58.71,46147.0,44.1049,44.1274,44.0749,44.0899,46147.0
2016-12-21 15:35:00,58.71,58.73,58.68,58.73,85312.0,44.0899,44.1049,44.0673,44.1049,85312.0
2016-12-21 15:40:00,58.73,58.78,58.72,58.74,51880.0,44.1049,44.1424,44.0974,44.1124,51880.0
2016-12-21 15:45:00,58.74,58.85,58.73,58.82,78728.0,44.1124,44.195,44.1049,44.1725,78728.0
2016-12-21 15:50:00,58.81,58.82,58.76,58.81,94562.0,44.165,44.1725,44.1274,44.165,94562.0
2016-12-21 15:55:00,58.81,58.81,58.69,58.69,145711.0,44.165,44.165,44.0749,44.0749,145711.0
2016-12-22 09:30:00,58.74,58.8,58.64,58.66,102825.0,44.1124,44.1575,44.0373,44.0523,102825.0
2016-12-22 09:35:00,58.65,58.66,58.52,58.57,26433.0,44.0448,44.0523,43.9472,43.9847,26433.0
2016-12-22 09:40:00,58.52,58.78,58.51,58.63,55200.0,43.9472,44.1424,43.9397,44.0298,55200.0
2016-12-22 09:45:00,58.63,58.65,58.56,58.61,29760.0,44.0298,44.0448,43.9772,44.0148,29760.0
2016-12-22 09:50:00,58.6,58.71,58.58,58.66,46759.0,44.0073,44.0899,43.9922,44.0523,46759.0
2016-12-22 09:55:00,58.65,58.75,58.65,58.73,25809.0,44.0448,44.1199,44.0448,44.1049,25809.0
2016-12-22 10:00:00,58.74,58.81,58.72,58.8,31506.0,44.1124,44.165,44.0974,44.1575,31506.0
2016-12-22 10:05:00,58.79,58.92,58.77,58.91,107254.0,44.15,44.2476,44.1349,44.2401,107254.0
2016-12-22 10:10:00,58.91,58.93,58.85,58.9,55820.0,44.2401,44.2551,44.195,44.2326,55820.0
2016-12-22 10:15:00,58.9,58.95,58.87,58.89,37886.0,44.2326,44.2701,44.21,44.2251,37886.0
2016-12-22 10:20:00,58.88,58.98,58.88,58.95,30926.0,44.2175,44.2926,44.2175,44.2701,30926.0
2016-12-22 10:25:00,58.95,58.98,58.92,58.94,38616.0,44.2701,44.2926,44.2476,44.2626,38616.0
2016-12-22 10:30:00,58.94,58.94,58.77,58.78,41120.0,44.2626,44.2626,44.1349,44.1424,41120.0
2016-12-22 10:35:00,58.78,58.81,58.72,58.73,20847.0,44.1424,44.165,44.0974,44.1049,20847.0
2016-12-22 10:40:00,58.72,58.77,58.72,58.76,15511.0,44.0974,44.1349,44.0974,44.1274,15511.0
2016-12-22 10:45:00,58.75,58.78,58.7,58.74,35273.0,44.1199,44.1424,44.0824,44.1124,35273.0
2016-12-22 10:50:00,58.75,58.77,58.74,58.75,37339.0,44.1199,44.1349,44.1124,44.1199,37339.0
2016-12-22 10:55:00,58.75,58.76,58.75,58.75,41647.0,44.1199,44.1274,44.1199,44.1199,41647.0
2016-12-22 11:00:00,58.75,58.78,58.74,58.76,51947.0,44.1199,44.1424,44.1124,44.1274,51947.0
2016-12-22 11:05:00,58.75,58.82,58.75,58.8,54875.0,44.1199,44.1725,44.1199,44.1575,54875.0
2016-12-22 11:10:00,58.8,58.82,58.8,58.81,32423.0,44.1575,44.1725,44.1575,44.165,32423.0
2016-12-22 11:15:00,58.81,58.82,58.75,58.76,60684.0,44.165,44.1725,44.1199,44.1274,60684.0
2016-12-22 11:20:00,58.77,58.79,58.75,58.78,27292.0,44.1349,44.15,44.1199,44.1424,27292.0
2016-12-22 11:25:00,58.78,58.85,58.78,58.81,24957.0,44.1424,44.195,44.1424,44.165,24957.0
2016-12-22 11:30:00,58.82,58.87,58.8,58.84,53873.0,44.1725,44.21,44.1575,44.1875,53873.0
2016-12-22 11:35:00,58.85,58.85,58.83,58.85,18816.0,44.195,44.195,44.18,44.195,18816.0
2016-12-22 11:40:00,58.85,58.87,58.81,58.86,27641.0,44.195,44.21,44.165,44.2025,27641.0
2016-12-22 11:45:00,58.85,58.86,58.82,58.82,19437.0,44.195,44.2025,44.1725,44.1725,19437.0
2016-12-22 11:50:00,58.83,58.85,58.82,58.85,20163.0,44.18,44.195,44.1725,44.195,20163.0
2016-12-22 11:55:00,58.85,58.89,58.83,58.88,22949.0,44.195,44.2251,44.18,44.2175,22949.0
2016-12-22 12:00:00,58.87,58.87,58.84,58.86,16313.0,44.21,44.21,44.1875,44.2025,16313.0
2016-12-22 12:05:00,58.86,58.87,58.82,58.82,24066.0,44.2025,44.21,44.1725,44.1725,24066.0
2016-12-22 12:10:00,58.83,58.84,58.78,58.8,49169.0,44.18,44.1875,44.1424,44.1575,49169.0
2016-12-22 12:15:00,58.8,58.81,58.74,58.77,23853.0,44.1575,44.165,44.1124,44.1349,23853.0
2016-12-22 12:20:00,58.77,58.82,58.76,58.8,19809.0,44.1349,44.1725,44.1274,44.1575,19809.0
2016-12-22 12:25:00,58.79,58.84,58.77,58.82,28218.0,44.15,44.1875,44.1349,44.1725,28218.0
2016-12-22 12:30:00,58.82,58.87,58.82,58.83,15204.0,44.1725,44.21,44.1725,44.18,15204.0
2016-12-22 12:35:00,58.82,58.87,58.82,58.86,22163.0,44.1725,44.21,44.1725,44.2025,22163.0
2016-12-22 12:40:00,58.86,58.88,58.85,58.87,19510.0,44.2025,44.2175,44.195,44.21,19510.0
2016-12-22 12:45:00,58.86,58.87,58.82,58.84,23946.0,44.2025,44.21,44.1725,44.1875,23946.0
2016-12-22 12:50:00,58.83,58.87,58.83,58.86,24393.0,44.18,44.21,44.18,44.2025,24393.0
2016-12-22 12:55:00,58.86,58.88,58.84,58.88,16825.0,44.2025,44.2175,44.1875,44.2175,16825.0
2016-12-22 13:00:00,58.87,58.88,58.81,58.84,39465.0,44.21,44.2175,44.165,44.1875,39465.0
2016-12-22 13:05:00,58.83,58.83,58.8,58.82,11668.0,44.18,44.18,44.1575,44.1725,11668.0
2016-12-22 13:10:00,58.81,58.82,58.78,58.79,13616.0,44.165,44.1725,44.1424,44.15,13616.0
2016-12-22 13:15:00,58.78,58.78,58.75,58.77,11904.0,44.1424,44.1424,44.1199,44.1349,11904.0
2016-12-22 13:20:00,58.77,58.77,58.72,58.73,16660.0,44.1349,44.1349,44.0974,44.1049,16660.0
2016-12-22 13:25:00,58.73,58.77,58.72,58.76,17558.0,44.1049,44.1349,44.0974,44.1274,17558.0
2016-12-22 13:30:00,58.76,58.77,58.68,58.69,19183.0,44.1274,44.1349,44.0673,44.0749,19183.0
2016-12-22 13:35:00,58.69,58.75,58.69,58.75,14703.0,44.0749,44.1199,44.0749,44.1199,14703.0
2016-12-22 13:40:00,58.75,58.78,58.73,58.76,21623.0,44.1199,44.1424,44.1049,44.1274,21623.0
2016-12-22 13:45:00,58.76,58.77,58.72,58.74,30320.0,44.1274,44.1349,44.0974,44.1124,30320.0
2016-12-22 13:50:00,58.74,58.76,58.68,58.69,28263.0,44.1124,44.1274,44.0673,44.0749,28263.0
2016-12-22 13:55:00,58.69,58.69,58.67,58.69,20297.0,44.0749,44.0749,44.0598,44.0749,20297.0
2016-12-22 14:00:00,58.68,58.7,58.68,58.7,41804.0,44.0673,44.0824,44.0673,44.0824,41804.0
2016-12-22 14:05:00,58.7,58.74,58.68,58.74,25389.0,44.0824,44.1124,44.0673,44.1124,25389.0
2016-12-22 14:10:00,58.73,58.76,58.72,58.74,35859.0,44.1049,44.1274,44.0974,44.1124,35859.0
2016-12-22 14:15:00,58.73,58.74,58.69,58.69,28828.0,44.1049,44.1124,44.0749,44.0749,28828.0
2016-12-22 14:20:00,58.7,58.73,58.69,58.72,38321.0,44.0824,44.1049,44.0749,44.0974,38321.0
2016-12-22 14:25:00,58.71,58.74,58.68,58.7,22908.0,44.0899,44.1124,44.0673,44.0824,22908.0
2016-12-22 14:30:00,58.7,58.72,58.67,58.71,37858.0,44.0824,44.0974,44.0598,44.0899,37858.0
2016-12-22 14:35:00,58.7,58.71,58.68,58.7,31617.0,44.0824,44.0899,44.0673,44.0824,31617.0
2016-12-22 14:40:00,58.7,58.74,58.68,58.72,51938.0,44.0824,44.1124,44.0673,44.0974,51938.0
2016-12-22 14:45:00,58.73,58.74,58.68,58.74,33531.0,44.1049,44.1124,44.0673,44.1124,33531.0
2016-12-22 14:50:00,58.73,58.75,58.7,58.74,38894.0,44.1049,44.1199,44.0824,44.1124,38894.0
2016-12-22 14:55:00,58.74,58.75,58.72,58.74,37142.0,44.1124,44.1199,44.0974,44.1124,37142.0
2016-12-22 15:00:00,58.74,58.78,58.72,58.76,33611.0,44.1124,44.1424,44.0974,44.1274,33611.0
2016-12-22 15:05:00,58.76,58.76,58.65,58.66,23880.0,44.1274,44.1274,44.0448,44.0523,23880.0
2016-12-22 15:10:00,58.65,58.66,58.62,58.62,26324.0,44.0448,44.0523,44.0223,44.0223,26324.0
2016-12-22 15:15:00,58.63,58.67,58.62,58.67,30790.0,44.0298,44.0598,44.0223,44.0598,30790.0
2016-12-22 15:20:00,58.67,58.71,58.66,58.68,21711.0,44.0598,44.0899,44.0523,44.0673,21711.0
2016-12-22 15:25:00,58.68,58.71,58.67,58.71,29972.0,44.0673,44.0899,44.0598,44.0899,29972.0
2016-12-22 15:30:00,58.71,58.73,58.7,58.71,37862.0,44.0899,44.1049,44.0824,44.0899,37862.0
2016-12-22 15:35:00,58.71,58.77,58.7,58.76,50910.0,44.0899,44.1349,44.0824,44.1274,50910.0
2016-12-22 15:40:00,58.76,58.79,58.74,58.77,53803.0,44.1274,44.15,44.1124,44.1349,53803.0
2016-12-22 15:45:00,58.77,58.83,58.76,58.81,104049.0,44.1349,44.18,44.1274,44.165,104049.0
2016-12-22 15:50:00,58.8,58.81,58.76,58.77,85442.0,44.1575,44.165,44.1274,44.1349,85442.0
2016-12-22 15:55:00,58.78,58.8,58.69,58.78,224075.0,44.1424,44.1575,44.0749,44.1424,224075.0
2016-12-23 09:30:00,58.85,59.19,58.77,59.14,132456.0,44.195,44.4503,44.1349,44.4128,132456.0
2016-12-23 09:35:00,59.16,59.26,59.13,59.16,62222.0,44.4278,44.5029,44.4053,44.4278,62222.0
2016-12-23 09:40:00,59.16,59.21,59.1,59.2,53626.0,44.4278,44.4654,44.3828,44.4579,53626.0
2016-12-23 09:45:00,59.22,59.29,59.16,59.21,51531.0,44.4729,44.5254,44.4278,44.4654,51531.0
2016-12-23 09:50:00,59.23,59.29,59.21,59.25,30022.0,44.4804,44.5254,44.4654,44.4954,30022.0
2016-12-23 09:55:00,59.26,59.31,59.25,59.25,65720.0,44.5029,44.5405,44.4954,44.4954,65720.0
2016-12-23 10:00:00,59.27,59.29,59.24,59.26,40729.0,44.5104,44.5254,44.4879,44.5029,40729.0
2016-12-23 10:05:00,59.26,59.35,59.26,59.27,57847.0,44.5029,44.5705,44.5029,44.5104,57847.0
2016-12-23 10:10:00,59.27,59.31,59.25,59.31,44577.0,44.5104,44.5405,44.4954,44.5405,44577.0
2016-12-23 10:15:00,59.31,59.49,59.3,59.45,83090.0,44.5405,44.6756,44.533,44.6456,83090.0
2016-12-23 10:20:00,59.45,59.46,59.38,59.45,81504.0,44.6456,44.6531,44.593,44.6456,81504.0
2016-12-23 10:25:00,59.44,59.45,59.42,59.43,34815.0,44.6381,44.6456,44.6231,44.6306,34815.0
2016-12-23 10:30:00,59.43,59.5,59.42,59.48,112193.0,44.6306,44.6831,44.6231,44.6681,112193.0
2016-12-23 10:35:00,59.48,59.49,59.39,59.43,44577.0,44.6681,44.6756,44.6005,44.6306,44577.0
2016-12-23 10:40:00,59.43,59.45,59.42,59.43,25690.0,44.6306,44.6456,44.6231,44.6306,25690.0
2016-12-23 10:45:00,59.44,59.5,59.43,59.46,51795.0,44.6381,44.6831,44.6306,44.6531,51795.0
2016-12-23 10:50:00,59.47,59.48,59.45,59.46,24233.0,44.6606,44.6681,44.6456,44.6531,24233.0
2016-12-23 10:55:00,59.47,59.47,59.37,59.38,34630.0,44.6606,44.6606,44.5855,44.593,34630.0
2016-12-23 11:00:00,59.39,59.41,59.36,59.36,31574.0,44.6005,44.6156,44.578,44.578,31574.0
2016-12-23 11:05:00,59.37,59.37,59.33,59.36,38912.0,44.5855,44.5855,44.5555,44.578,38912.0
2016-12-23 11:10:00,59.35,59.39,59.35,59.39,31874.0,44.5705,44.6005,44.5705,44.6005,31874.0
2016-12-23 11:15:00,59.39,59.41,59.38,59.4,24931.0,44.6005,44.6156,44.593,44.608,24931.0
2016-12-23 11:20:00,59.39,59.44,59.39,59.44,44655.0,44.6005,44.6381,44.6005,44.6381,44655.0
2016-12-23 11:25:00,59.44,59.54,59.43,59.53,106144.0,44.6381,44.7132,44.6306,44.7057,106144.0
2016-12-23 11:30:00,59.54,59.63,59.54,59.59,94236.0,44.7132,44.7808,44.7132,44.7507,94236.0
2016-12-23 11:35:00,59.58,59.59,59.46,59.48,57463.0,44.7432,44.7507,44.6531,44.6681,57463.0
2016-12-23 11:40:00,59.47,59.5,59.46,59.48,36610.0,44.6606,44.6831,44.6531,44.6681,36610.0
2016-12-23 11:45:00,59.48,59.48,59.46,59.48,17115.0,44.6681,44.6681,44.6531,44.6681,17115.0
2016-12-23 11:50:00,59.48,59.48,59.46,59.46,22685.0,44.6681,44.6681,44.6531,44.6531,22685.0
2016-12-23 11:55:00,59.47,59.5,59.46,59.49,20580.0,44.6606,44.6831,44.6531,44.6756,20580.0
2016-12-23 12:00:00,59.49,59.5,59.45,59.46,36515.0,44.6756,44.6831,44.6456,44.6531,36515.0
2016-12-23 12:05:00,59.46,59.46,59.34,59.34,20876.0,44.6531,44.6531,44.563,44.563,20876.0
2016-12-23 12:10:00,59.34,59.38,59.33,59.34,28386.0,44.563,44.593,44.5555,44.563,28386.0
2016-12-23 12:15:00,59.35,59.43,59.33,59.41,61372.0,44.5705,44.6306,44.5555,44.6156,61372.0
2016-12-23 12:20:00,59.42,59.49,59.4,59.48,53712.0,44.6231,44.6756,44.608,44.6681,53712.0
2016-12-23 12:25:00,59.47,59.56,59.47,59.56,78739.0,44.6606,44.7282,44.6606,44.7282,78739.0
2016-12-23 12:30:00,59.57,59.57,59.41,59.48,152399.0,44.7357,44.7357,44.6156,44.6681,152399.0
2016-12-23 12:35:00,59.49,59.59,59.49,59.57,39111.0,44.6756,44.7507,44.6756,44.7357,39111.0
2016-12-23 12:40:00,59.57,59.64,59.55,59.64,38196.0,44.7357,44.7883,44.7207,44.7883,38196.0
2016-12-23 12:45:00,59.64,59.64,59.59,59.61,23762.0,44.7883,44.7883,44.7507,44.7658,23762.0
2016-12-23 12:50:00,59.62,59.62,59.57,59.6,76281.0,44.7733,44.7733,44.7357,44.7582,76281.0
2016-12-23 12:55:00,59.6,59.63,59.59,59.63,29125.0,44.7582,44.7808,44.7507,44.7808,29125.0
2016-12-23 13:00:00,59.62,59.64,59.58,59.58,33997.0,44.7733,44.7883,44.7432,44.7432,33997.0
2016-12-23 13:05:00,59.58,59.59,59.54,59.54,27556.0,44.7432,44.7507,44.7132,44.7132,27556.0
2016-12-23 13:10:00,59.54,59.55,59.5,59.52,62193.0,44.7132,44.7207,44.6831,44.6982,62193.0
2016-12-23 13:15:00,59.53,59.54,59.51,59.51,17588.0,44.7057,44.7132,44.6907,44.6907,17588.0
2016-12-23 13:20:00,59.52,59.52,59.5,59.51,8264.0,44.6982,44.6982,44.6831,44.6907,8264.0
2016-12-23 13:25:00,59.51,59.55,59.51,59.54,18178.0,44.6907,44.7207,44.6907,44.7132,18178.0
2016-12-23 13:30:00,59.54,59.54,59.52,59.52,19023.0,44.7132,44.7132,44.6982,44.6982,19023.0
2016-12-23 13:35:00,59.52,59.54,59.46,59.5,22143.0,44.6982,44.7132,44.6531,44.6831,22143.0
2016-12-23 13:40:00,59.51,59.56,59.5,59.56,41344.0,44.6907,44.7282,44.6831,44.7282,41344.0
2016-12-23 13:45:00,59.56,59.62,59.55,59.6,79022.0,44.7282,44.7733,44.7207,44.7582,79022.0
2016-12-23 13:50:00,59.6,59.65,59.59,59.63,118384.0,44.7582,44.7958,44.7507,44.7808,118384.0
2016-12-23 13:55:00,59.63,59.67,59.63,59.66,35297.0,44.7808,44.8108,44.7808,44.8033,35297.0
2016-12-23 14:00:00,59.65,59.68,59.63,59.63,43545.0,44.7958,44.8183,44.7808,44.7808,43545.0
2016-12-23 14:05:00,59.63,59.68,59.62,59.66,104523.0,44.7808,44.8183,44.7733,44.8033,104523.0
2016-12-23 14:10:00,59.67,59.79,59.65,59.79,428098.0,44.8108,44.9009,44.7958,44.9009,428098.0
2016-12-23 14:15:00,59.79,59.83,59.75,59.83,135745.0,44.9009,44.931,44.8709,44.931,135745.0
2016-12-23 14:20:00,59.83,59.84,59.81,59.84,108607.0,44.931,44.9385,44.916,44.9385,108607.0
2016-12-23 14:25:00,59.84,59.93,59.83,59.9,200613.0,44.9385,45.0061,44.931,44.9835,200613.0
2016-12-23 14:30:00,59.89,59.91,59.73,59.76,88847.0,44.976,44.991,44.8559,44.8784,88847.0
2016-12-23 14:35:00,59.76,59.76,59.67,59.71,83297.0,44.8784,44.8784,44.8108,44.8409,83297.0
2016-12-23 14:40:00,59.71,59.77,59.71,59.72,29115.0,44.8409,44.8859,44.8409,44.8484,29115.0
2016-12-23 14:45:00,59.72,59.75,59.72,59.72,20470.0,44.8484,44.8709,44.8484,44.8484,20470.0
2016-12-23 14:50:00,59.73,59.77,59.71,59.76,39036.0,44.8559,44.8859,44.8409,44.8784,39036.0
2016-12-23 14:55:00,59.76,59.81,59.74,59.76,37057.0,44.8784,44.916,44.8634,44.8784,37057.0
2016-12-23 15:00:00,59.75,59.77,59.65,59.65,34768.0,44.8709,44.8859,44.7958,44.7958,34768.0
2016-12-23 15:05:00,59.66,59.67,59.59,59.62,34366.0,44.8033,44.8108,44.7507,44.7733,34366.0
2016-12-23 15:10:00,59.63,59.65,59.58,59.58,33535.0,44.7808,44.7958,44.7432,44.7432,33535.0
2016-12-23 15:15:00,59.58,59.58,59.54,59.54,32007.0,44.7432,44.7432,44.7132,44.7132,32007.0
2016-12-23 15:20:00,59.55,59.57,59.5,59.55,61453.0,44.7207,44.7357,44.6831,44.7207,61453.0
2016-12-23 15:25:00,59.55,59.55,59.42,59.43,49491.0,44.7207,44.7207,44.6231,44.6306,49491.0
2016-12-23 15:30:00,59.43,59.48,59.43,59.46,32444.0,44.6306,44.6681,44.6306,44.6531,32444.0
2016-12-23 15:35:00,59.46,59.47,59.44,59.45,36552.0,44.6531,44.6606,44.6381,44.6456,36552.0
2016-12-23 15:40:00,59.45,59.5,59.43,59.5,58448.0,44.6456,44.6831,44.6306,44.6831,58448.0
2016-12-23 15:45:00,59.5,59.54,59.48,59.53,75560.0,44.6831,44.7132,44.6681,44.7057,75560.0
2016-12-23 15:50:00,59.53,59.61,59.53,59.58,104054.0,44.7057,44.7658,44.7057,44.7432,104054.0
2016-12-23 15:55:00,59.58,59.63,59.57,59.6,207009.0,44.7432,44.7808,44.7357,44.7582,207009.0
2016-12-27 09:30:00,59.61,59.69,59.56,59.63,111931.0,44.7658,44.8258,44.7282,44.7808,111931.0
2016-12-27 09:35:00,59.63,59.7,59.51,59.65,50545.0,44.7808,44.8333,44.6907,44.7958,50545.0
2016-12-27 09:40:00,59.65,59.66,59.46,59.48,52052.0,44.7958,44.8033,44.6531,44.6681,52052.0
2016-12-27 09:45:00,59.46,59.75,59.46,59.69,47714.0,44.6531,44.8709,44.6531,44.8258,47714.0
2016-12-27 09:50:00,59.69,59.75,59.58,59.58,80376.0,44.8258,44.8709,44.7432,44.7432,80376.0
2016-12-27 09:55:00,59.57,59.59,59.39,59.42,44281.0,44.7357,44.7507,44.6005,44.6231,44281.0
2016-12-27 10:00:00,59.42,59.67,59.41,59.63,60499.0,44.6231,44.8108,44.6156,44.7808,60499.0
2016-12-27 10:05:00,59.62,59.68,59.52,59.57,34986.0,44.7733,44.8183,44.6982,44.7357,34986.0
2016-12-27 10:10:00,59.57,59.62,59.54,59.54,19392.0,44.7357,44.7733,44.7132,44.7132,19392.0
2016-12-27 10:15:00,59.55,59.59,59.53,59.53,28956.0,44.7207,44.7507,44.7057,44.7057,28956.0
2016-12-27 10:20:00,59.54,59.54,59.47,59.52,25390.0,44.7132,44.7132,44.6606,44.6982,25390.0
2016-12-27 10:25:00,59.52,59.53,59.43,59.45,29926.0,44.6982,44.7057,44.6306,44.6456,29926.0
2016-12-27 10:30:00,59.45,59.55,59.45,59.52,20642.0,44.6456,44.7207,44.6456,44.6982,20642.0
2016-12-27 10:35:00,59.51,59.54,59.47,59.49,28177.0,44.6907,44.7132,44.6606,44.6756,28177.0
2016-12-27 10:40:00,59.48,59.56,59.47,59.56,24075.0,44.6681,44.7282,44.6606,44.7282,24075.0
2016-12-27 10:45:00,59.55,59.56,59.46,59.48,28658.0,44.7207,44.7282,44.6531,44.6681,28658.0
2016-12-27 10:50:00,59.48,59.57,59.48,59.51,24168.0,44.6681,44.7357,44.6681,44.6907,24168.0
2016-12-27 10:55:00,59.52,59.55,59.48,59.5,24140.0,44.6982,44.7207,44.6681,44.6831,24140.0
2016-12-27 11:00:00,59.5,59.53,59.48,59.51,24669.0,44.6831,44.7057,44.6681,44.6907,24669.0
2016-12-27 11:05:00,59.51,59.52,59.46,59.47,24843.0,44.6907,44.6982,44.6531,44.6606,24843.0
2016-12-27 11:10:00,59.47,59.52,59.47,59.49,21421.0,44.6606,44.6982,44.6606,44.6756,21421.0
2016-12-27 11:15:00,59.49,59.5,59.47,59.49,29023.0,44.6756,44.6831,44.6606,44.6756,29023.0
2016-12-27 11:20:00,59.48,59.49,59.44,59.45,33154.0,44.6681,44.6756,44.6381,44.6456,33154.0
2016-12-27 11:25:00,59.45,59.47,59.44,59.45,39982.0,44.6456,44.6606,44.6381,44.6456,39982.0
2016-12-27 11:30:00,59.45,59.48,59.44,59.46,24625.0,44.6456,44.6681,44.6381,44.6531,24625.0
2016-12-27 11:35:00,59.46,59.49,59.4,59.41,22191.0,44.6531,44.6756,44.608,44.6156,22191.0
2016-12-27 11:40:00,59.42,59.42,59.34,59.35,30102.0,44.6231,44.6231,44.563,44.5705,30102.0
2016-12-27 11:45:00,59.35,59.35,59.29,59.29,33222.0,44.5705,44.5705,44.5254,44.5254,33222.0
2016-12-27 11:50:00,59.3,59.33,59.29,59.33,26787.0,44.533,44.5555,44.5254,44.5555,26787.0
2016-12-27 11:55:00,59.32,59.4,59.31,59.4,29768.0,44.548,44.608,44.5405,44.608,29768.0
2016-12-27 12:00:00,59.39,59.42,59.37,59.38,20870.0,44.6005,44.6231,44.5855,44.593,20870.0
2016-12-27 12:05:00,59.39,59.46,59.38,59.44,22158.0,44.6005,44.6531,44.593,44.6381,22158.0
2016-12-27 12:10:00,59.43,59.49,59.41,59.43,78787.0,44.6306,44.6756,44.6156,44.6306,78787.0
2016-12-27 12:15:00,59.44,59.47,59.41,59.47,21243.0,44.6381,44.6606,44.6156,44.6606,21243.0
2016-12-27 12:20:00,59.48,59.5,59.47,59.49,24135.0,44.6681,44.6831,44.6606,44.6756,24135.0
2016-12-27 12:25:00,59.5,59.5,59.47,59.48,18461.0,44.6831,44.6831,44.6606,44.6681,18461.0
2016-12-27 12:30:00,59.48,59.56,59.47,59.56,28171.0,44.6681,44.7282,44.6606,44.7282,28171.0
2016-12-27 12:35:00,59.56,59.56,59.54,59.54,16826.0,44.7282,44.7282,44.7132,44.7132,16826.0
2016-12-27 12:40:00,59.54,59.56,59.52,59.52,15068.0,44.7132,44.7282,44.6982,44.6982,15068.0
2016-12-27 12:45:00,59.51,59.54,59.49,59.54,15877.0,44.6907,44.7132,44.6756,44.7132,15877.0
2016-12-27 12:50:00,59.55,59.55,59.5,59.52,13782.0,44.7207,44.7207,44.6831,44.6982,13782.0
2016-12-27 12:55:00,59.52,59.54,59.52,59.54,16441.0,44.6982,44.7132,44.6982,44.7132,16441.0
2016-12-27 13:00:00,59.54,59.54,59.49,59.5,22610.0,44.7132,44.7132,44.6756,44.6831,22610.0
2016-12-27 13:05:00,59.49,59.54,59.47,59.54,16864.0,44.6756,44.7132,44.6606,44.7132,16864.0
2016-12-27 13:10:00,59.54,59.56,59.52,59.54,21758.0,44.7132,44.7282,44.6982,44.7132,21758.0
2016-12-27 13:15:00,59.53,59.54,59.52,59.53,9737.0,44.7057,44.7132,44.6982,44.7057,9737.0
2016-12-27 13:20:00,59.52,59.53,59.51,59.53,16519.0,44.6982,44.7057,44.6907,44.7057,16519.0
2016-12-27 13:25:00,59.53,59.55,59.52,59.55,10387.0,44.7057,44.7207,44.6982,44.7207,10387.0
2016-12-27 13:30:00,59.55,59.56,59.5,59.53,27854.0,44.7207,44.7282,44.6831,44.7057,27854.0
2016-12-27 13:35:00,59.53,59.53,59.51,59.53,8184.0,44.7057,44.7057,44.6907,44.7057,8184.0
2016-12-27 13:40:00,59.52,59.55,59.51,59.55,12058.0,44.6982,44.7207,44.6907,44.7207,12058.0
2016-12-27 13:45:00,59.54,59.55,59.54,59.54,6468.0,44.7132,44.7207,44.7132,44.7132,6468.0
2016-12-27 13:50:00,59.55,59.55,59.49,59.5,27482.0,44.7207,44.7207,44.6756,44.6831,27482.0
2016-12-27 13:55:00,59.5,59.5,59.43,59.43,28953.0,44.6831,44.6831,44.6306,44.6306,28953.0
2016-12-27 14:00:00,59.42,59.46,59.38,59.4,32705.0,44.6231,44.6531,44.593,44.608,32705.0
2016-12-27 14:05:00,59.4,59.41,59.38,59.4,19481.0,44.608,44.6156,44.593,44.608,19481.0
2016-12-27 14:10:00,59.4,59.41,59.37,59.37,21178.0,44.608,44.6156,44.5855,44.5855,21178.0
2016-12-27 14:15:00,59.37,59.4,59.36,59.38,25306.0,44.5855,44.608,44.578,44.593,25306.0
2016-12-27 14:20:00,59.38,59.42,59.37,59.4,28975.0,44.593,44.6231,44.5855,44.608,28975.0
2016-12-27 14:25:00,59.41,59.44,59.4,59.42,20000.0,44.6156,44.6381,44.608,44.6231,20000.0
2016-12-27 14:30:00,59.42,59.46,59.41,59.44,24875.0,44.6231,44.6531,44.6156,44.6381,24875.0
2016-12-27 14:35:00,59.44,59.46,59.41,59.42,20051.0,44.6381,44.6531,44.6156,44.6231,20051.0
2016-12-27 14:40:00,59.42,59.45,59.42,59.44,18146.0,44.6231,44.6456,44.6231,44.6381,18146.0
2016-12-27 14:45:00,59.45,59.49,59.44,59.45,28659.0,44.6456,44.6756,44.6381,44.6456,28659.0
2016-12-27 14:50:00,59.46,59.46,59.4,59.4,27572.0,44.6531,44.6531,44.608,44.608,27572.0
2016-12-27 14:55:00,59.4,59.42,59.4,59.42,15876.0,44.608,44.6231,44.608,44.6231,15876.0
2016-12-27 15:00:00,59.41,59.43,59.4,59.43,13901.0,44.6156,44.6306,44.608,44.6306,13901.0
2016-12-27 15:05:00,59.42,59.43,59.39,59.41,36502.0,44.6231,44.6306,44.6005,44.6156,36502.0
2016-12-27 15:10:00,59.42,59.42,59.36,59.37,43781.0,44.6231,44.6231,44.578,44.5855,43781.0
2016-12-27 15:15:00,59.37,59.38,59.36,59.37,13283.0,44.5855,44.593,44.578,44.5855,13283.0
2016-12-27 15:20:00,59.38,59.38,59.33,59.36,33977.0,44.593,44.593,44.5555,44.578,33977.0
2016-12-27 15:25:00,59.37,59.41,59.36,59.41,50513.0,44.5855,44.6156,44.578,44.6156,50513.0
2016-12-27 15:30:00,59.42,59.44,59.4,59.43,28267.0,44.6231,44.6381,44.608,44.6306,28267.0
2016-12-27 15:35:00,59.43,59.44,59.42,59.42,24567.0,44.6306,44.6381,44.6231,44.6231,24567.0
2016-12-27 15:40:00,59.42,59.44,59.41,59.43,33962.0,44.6231,44.6381,44.6156,44.6306,33962.0
2016-12-27 15:45:00,59.42,59.42,59.34,59.35,81467.0,44.6231,44.6231,44.563,44.5705,81467.0
2016-12-27 15:50:00,59.35,59.38,59.32,59.32,68991.0,44.5705,44.593,44.548,44.548,68991.0
2016-12-27 15:55:00,59.32,59.34,59.31,59.33,107087.0,44.548,44.563,44.5405,44.5555,107087.0
2016-12-28 09:30:00,59.29,59.44,59.26,59.31,73300.0,44.5254,44.6381,44.5029,44.5405,73300.0
2016-12-28 09:35:00,59.3,59.31,59.17,59.17,21502.0,44.533,44.5405,44.4353,44.4353,21502.0
2016-12-28 09:40:00,59.16,59.17,59.09,59.14,43374.0,44.4278,44.4353,44.3752,44.4128,43374.0
2016-12-28 09:45:00,59.15,59.18,59.05,59.07,38162.0,44.4203,44.4428,44.3452,44.3602,38162.0
2016-12-28 09:50:00,59.07,59.1,58.92,58.93,56114.0,44.3602,44.3828,44.2476,44.2551,56114.0
2016-12-28 09:55:00,58.93,58.96,58.9,58.95,48904.0,44.2551,44.2776,44.2326,44.2701,48904.0
2016-12-28 10:00:00,58.96,59.05,58.9,59.03,45919.0,44.2776,44.3452,44.2326,44.3302,45919.0
2016-12-28 10:05:00,59.03,59.08,58.94,58.98,40633.0,44.3302,44.3677,44.2626,44.2926,40633.0
2016-12-28 10:10:00,58.98,58.98,58.85,58.87,55592.0,44.2926,44.2926,44.195,44.21,55592.0
2016-12-28 10:15:00,58.86,58.9,58.85,58.88,40101.0,44.2025,44.2326,44.195,44.2175,40101.0
2016-12-28 10:20:00,58.89,58.9,58.79,58.87,51503.0,44.2251,44.2326,44.15,44.21,51503.0
2016-12-28 10:25:00,58.86,58.95,58.86,58.95,48598.0,44.2025,44.2701,44.2025,44.2701,48598.0
2016-12-28 10:30:00,58.95,58.96,58.87,58.93,47360.0,44.2701,44.2776,44.21,44.2551,47360.0
2016-12-28 10:35:00,58.94,58.94,58.88,58.91,40017.0,44.2626,44.2626,44.2175,44.2401,40017.0
2016-12-28 10:40:00,58.91,58.91,58.79,58.79,27631.0,44.2401,44.2401,44.15,44.15,27631.0
2016-12-28 10:45:00,58.78,58.85,58.78,58.82,27454.0,44.1424,44.195,44.1424,44.1725,27454.0
2016-12-28 10:50:00,58.82,58.82,58.74,58.77,41040.0,44.1725,44.1725,44.1124,44.1349,41040.0
2016-12-28 10:55:00,58.77,58.8,58.75,58.8,37326.0,44.1349,44.1575,44.1199,44.1575,37326.0
2016-12-28 11:00:00,58.79,58.79,58.67,58.74,117930.0,44.15,44.15,44.0598,44.1124,117930.0
2016-12-28 11:05:00,58.75,58.83,58.74,58.81,23479.0,44.1199,44.18,44.1124,44.165,23479.0
2016-12-28 11:10:00,58.82,58.95,58.81,58.95,31944.0,44.1725,44.2701,44.165,44.2701,31944.0
2016-12-28 11:15:00,58.94,58.95,58.84,58.86,30641.0,44.2626,44.2701,44.1875,44.2025,30641.0
2016-12-28 11:20:00,58.85,58.86,58.82,58.83,30105.0,44.195,44.2025,44.1725,44.18,30105.0
2016-12-28 11:25:00,58.83,58.89,58.82,58.88,35450.0,44.18,44.2251,44.1725,44.2175,35450.0
2016-12-28 11:30:00,58.88,58.89,58.86,58.88,16227.0,44.2175,44.2251,44.2025,44.2175,16227.0
2016-12-28 11:35:00,58.88,58.93,58.85,58.92,39044.0,44.2175,44.2551,44.195,44.2476,39044.0
2016-12-28 11:40:00,58.92,58.93,58.89,58.9,20193.0,44.2476,44.2551,44.2251,44.2326,20193.0
2016-12-28 11:45:00,58.91,58.92,58.86,58.91,42504.0,44.2401,44.2476,44.2025,44.2401,42504.0
2016-12-28 11:50:00,58.9,58.91,58.86,58.88,41546.0,44.2326,44.2401,44.2025,44.2175,41546.0
2016-12-28 11:55:00,58.88,58.88,58.84,58.86,26674.0,44.2175,44.2175,44.1875,44.2025,26674.0
2016-12-28 12:00:00,58.85,58.88,58.82,58.84,76984.0,44.195,44.2175,44.1725,44.1875,76984.0
2016-12-28 12:05:00,58.84,58.84,58.78,58.81,32113.0,44.1875,44.1875,44.1424,44.165,32113.0
2016-12-28 12:10:00,58.82,58.86,58.79,58.79,40402.0,44.1725,44.2025,44.15,44.15,40402.0
2016-12-28 12:15:00,58.8,58.82,58.77,58.8,26962.0,44.1575,44.1725,44.1349,44.1575,26962.0
2016-12-28 12:20:00,58.8,58.8,58.77,58.8,26683.0,44.1575,44.1575,44.1349,44.1575,26683.0
2016-12-28 12:25:00,58.8,58.82,58.73,58.73,50949.0,44.1575,44.1725,44.1049,44.1049,50949.0
2016-12-28 12:30:00,58.73,58.77,58.72,58.73,30360.0,44.1049,44.1349,44.0974,44.1049,30360.0
2016-12-28 12:35:00,58.74,58.74,58.69,58.7,17435.0,44.1124,44.1124,44.0749,44.0824,17435.0
2016-12-28 12:40:00,58.7,58.71,58.61,58.63,43935.0,44.0824,44.0899,44.0148,44.0298,43935.0
2016-12-28 12:45:00,58.62,58.67,58.61,58.61,16898.0,44.0223,44.0598,44.0148,44.0148,16898.0
2016-12-28 12:50:00,58.62,58.64,58.61,58.64,31872.0,44.0223,44.0373,44.0148,44.0373,31872.0
2016-12-28 12:55:00,58.64,58.64,58.61,58.62,16690.0,44.0373,44.0373,44.0148,44.0223,16690.0
2016-12-28 13:00:00,58.62,58.7,58.62,58.66,34199.0,44.0223,44.0824,44.0223,44.0523,34199.0
2016-12-28 13:05:00,58.66,58.68,58.63,58.67,27168.0,44.0523,44.0673,44.0298,44.0598,27168.0
2016-12-28 13:10:00,58.67,58.68,58.61,58.66,28068.0,44.0598,44.0673,44.0148,44.0523,28068.0
2016-12-28 13:15:00,58.66,58.66,58.64,58.65,10572.0,44.0523,44.0523,44.0373,44.0448,10572.0
2016-12-28 13:20:00,58.64,58.65,58.61,58.62,22567.0,44.0373,44.0448,44.0148,44.0223,22567.0
2016-12-28 13:25:00,58.63,58.68,58.63,58.64,16171.0,44.0298,44.0673,44.0298,44.0373,16171.0
2016-12-28 13:30:00,58.63,58.69,58.63,58.69,18458.0,44.0298,44.0749,44.0298,44.0749,18458.0
2016-12-28 13:35:00,58.68,58.75,58.67,58.72,21487.0,44.0673,44.1199,44.0598,44.0974,21487.0
2016-12-28 13:40:00,58.71,58.72,58.64,58.65,34794.0,44.0899,44.0974,44.0373,44.0448,34794.0
2016-12-28 13:45:00,58.66,58.7,58.66,58.66,16498.0,44.0523,44.0824,44.0523,44.0523,16498.0
2016-12-28 13:50:00,58.67,58.71,58.64,58.65,20801.0,44.0598,44.0899,44.0373,44.0448,20801.0
2016-12-28 13:55:00,58.64,58.68,58.62,58.65,45493.0,44.0373,44.0673,44.0223,44.0448,45493.0
2016-12-28 14:00:00,58.64,58.69,58.64,58.67,18816.0,44.0373,44.0749,44.0373,44.0598,18816.0
2016-12-28 14:05:00,58.67,58.68,58.66,58.67,20683.0,44.0598,44.0673,44.0523,44.0598,20683.0
2016-12-28 14:10:00,58.67,58.68,58.57,58.57,135449.0,44.0598,44.0673,43.9847,43.9847,135449.0
2016-12-28 14:15:00,58.57,58.59,58.53,58.58,28428.0,43.9847,43.9998,43.9547,43.9922,28428.0
2016-12-28 14:20:00,58.58,58.62,58.58,58.62,27941.0,43.9922,44.0223,43.9922,44.0223,27941.0
2016-12-28 14:25:00,58.63,58.67,58.62,58.66,22095.0,44.0298,44.0598,44.0223,44.0523,22095.0
2016-12-28 14:30:00,58.66,58.68,58.64,58.64,18102.0,44.0523,44.0673,44.0373,44.0373,18102.0
2016-12-28 14:35:00,58.64,58.67,58.64,58.66,24426.0,44.0373,44.0598,44.0373,44.0523,24426.0
2016-12-28 14:40:00,58.65,58.66,58.6,58.63,25491.0,44.0448,44.0523,44.0073,44.0298,25491.0
2016-12-28 14:45:00,58.63,58.66,58.61,58.65,26481.0,44.0298,44.0523,44.0148,44.0448,26481.0
2016-12-28 14:50:00,58.66,58.66,58.6,58.62,36346.0,44.0523,44.0523,44.0073,44.0223,36346.0
2016-12-28 14:55:00,58.62,58.65,58.61,58.64,20827.0,44.0223,44.0448,44.0148,44.0373,20827.0
2016-12-28 15:00:00,58.65,58.7,58.64,58.66,38394.0,44.0448,44.0824,44.0373,44.0523,38394.0
2016-12-28 15:05:00,58.67,58.68,58.62,58.63,50916.0,44.0598,44.0673,44.0223,44.0298,50916.0
2016-12-28 15:10:00,58.63,58.63,58.58,58.62,34308.0,44.0298,44.0298,43.9922,44.0223,34308.0
2016-12-28 15:15:00,58.63,58.66,58.61,58.63,36191.0,44.0298,44.0523,44.0148,44.0298,36191.0
2016-12-28 15:20:00,58.64,58.68,58.63,58.67,40108.0,44.0373,44.0673,44.0298,44.0598,40108.0
2016-12-28 15:25:00,58.67,58.69,58.64,58.65,76878.0,44.0598,44.0749,44.0373,44.0448,76878.0
2016-12-28 15:30:00,58.65,58.67,58.61,58.65,52291.0,44.0448,44.0598,44.0148,44.0448,52291.0
2016-12-28 15:35:00,58.66,58.67,58.61,58.65,56783.0,44.0523,44.0598,44.0148,44.0448,56783.0
2016-12-28 15:40:00,58.64,58.64,58.58,58.61,99484.0,44.0373,44.0373,43.9922,44.0148,99484.0
2016-12-28 15:45:00,58.61,58.68,58.6,58.63,94181.0,44.0148,44.0673,44.0073,44.0298,94181.0
2016-12-28 15:50:00,58.63,58.67,58.6,58.65,143442.0,44.0298,44.0598,44.0073,44.0448,143442.0
2016-12-28 15:55:00,58.65,58.69,58.6,58.61,182519.0,44.0448,44.0749,44.0073,44.0148,182519.0
2016-12-29 09:30:00,58.81,59.16,58.63,58.88,138340.0,44.165,44.4278,44.0298,44.2175,138340.0
2016-12-29 09:35:00,58.86,59.04,58.74,58.92,52694.0,44.2025,44.3377,44.1124,44.2476,52694.0
2016-12-29 09:40:00,58.91,58.93,58.75,58.89,65743.0,44.2401,44.2551,44.1199,44.2251,65743.0
2016-12-29 09:45:00,58.82,58.97,58.8,58.87,31486.0,44.1725,44.2851,44.1575,44.21,31486.0
2016-12-29 09:50:00,58.85,58.95,58.83,58.86,26076.0,44.195,44.2701,44.18,44.2025,26076.0
2016-12-29 09:55:00,58.85,58.91,58.78,58.84,24015.0,44.195,44.2401,44.1424,44.1875,24015.0
2016-12-29 10:00:00,58.85,58.95,58.81,58.93,35822.0,44.195,44.2701,44.165,44.2551,35822.0
2016-12-29 10:05:00,58.92,58.92,58.84,58.87,25868.0,44.2476,44.2476,44.1875,44.21,25868.0
2016-12-29 10:10:00,58.86,58.88,58.77,58.79,48729.0,44.2025,44.2175,44.1349,44.15,48729.0
2016-12-29 10:15:00,58.79,58.79,58.73,58.79,32691.0,44.15,44.15,44.1049,44.15,32691.0
2016-12-29 10:20:00,58.77,58.8,58.72,58.73,32230.0,44.1349,44.1575,44.0974,44.1049,32230.0
2016-12-29 10:25:00,58.74,58.89,58.74,58.86,27067.0,44.1124,44.2251,44.1124,44.2025,27067.0
2016-12-29 10:30:00,58.88,58.9,58.82,58.86,41262.0,44.2175,44.2326,44.1725,44.2025,41262.0
2016-12-29 10:35:00,58.86,58.92,58.85,58.9,39126.0,44.2025,44.2476,44.195,44.2326,39126.0
2016-12-29 10:40:00,58.9,58.97,58.89,58.92,32686.0,44.2326,44.2851,44.2251,44.2476,32686.0
2016-12-29 10:45:00,58.91,58.94,58.88,58.9,34251.0,44.2401,44.2626,44.2175,44.2326,34251.0
2016-12-29 10:50:00,58.9,58.92,58.87,58.91,34386.0,44.2326,44.2476,44.21,44.2401,34386.0
2016-12-29 10:55:00,58.91,58.94,58.89,58.9,26711.0,44.2401,44.2626,44.2251,44.2326,26711.0
2016-12-29 11:00:00,58.91,58.95,58.89,58.93,31036.0,44.2401,44.2701,44.2251,44.2551,31036.0
2016-12-29 11:05:00,58.94,59.0,58.9,58.99,21427.0,44.2626,44.3077,44.2326,44.3001,21427.0
2016-12-29 11:10:00,58.99,59.03,58.95,59.01,47184.0,44.3001,44.3302,44.2701,44.3152,47184.0
2016-12-29 11:15:00,59.02,59.03,59.0,59.02,21990.0,44.3227,44.3302,44.3077,44.3227,21990.0
2016-12-29 11:20:00,59.02,59.06,59.0,59.05,41681.0,44.3227,44.3527,44.3077,44.3452,41681.0
2016-12-29 11:25:00,59.05,59.06,59.02,59.03,35703.0,44.3452,44.3527,44.3227,44.3302,35703.0
2016-12-29 11:30:00,59.04,59.06,59.02,59.05,28058.0,44.3377,44.3527,44.3227,44.3452,28058.0
2016-12-29 11:35:00,59.05,59.08,59.03,59.04,18931.0,44.3452,44.3677,44.3302,44.3377,18931.0
2016-12-29 11:40:00,59.03,59.05,59.02,59.02,27091.0,44.3302,44.3452,44.3227,44.3227,27091.0
2016-12-29 11:45:00,59.02,59.05,59.01,59.01,33238.0,44.3227,44.3452,44.3152,44.3152,33238.0
2016-12-29 11:50:00,59.0,59.02,58.99,59.01,26219.0,44.3077,44.3227,44.3001,44.3152,26219.0
2016-12-29 11:55:00,59.01,59.06,59.0,59.05,22042.0,44.3152,44.3527,44.3077,44.3452,22042.0
2016-12-29 12:00:00,59.05,59.08,59.03,59.04,29566.0,44.3452,44.3677,44.3302,44.3377,29566.0
2016-12-29 12:05:00,59.05,59.07,59.01,59.02,37675.0,44.3452,44.3602,44.3152,44.3227,37675.0
2016-12-29 12:10:00,59.02,59.02,58.96,59.0,26257.0,44.3227,44.3227,44.2776,44.3077,26257.0
2016-12-29 12:15:00,59.01,59.07,59.01,59.05,46533.0,44.3152,44.3602,44.3152,44.3452,46533.0
2016-12-29 12:20:00,59.05,59.14,59.04,59.11,25287.0,44.3452,44.4128,44.3377,44.3903,25287.0
2016-12-29 12:25:00,59.12,59.12,59.08,59.11,15267.0,44.3978,44.3978,44.3677,44.3903,15267.0
2016-12-29 12:30:00,59.11,59.12,59.07,59.08,24643.0,44.3903,44.3978,44.3602,44.3677,24643.0
2016-12-29 12:35:00,59.09,59.11,59.08,59.09,21673.0,44.3752,44.3903,44.3677,44.3752,21673.0
2016-12-29 12:40:00,59.1,59.19,59.1,59.17,51506.0,44.3828,44.4503,44.3828,44.4353,51506.0
2016-12-29 12:45:00,59.16,59.18,59.14,59.17,28259.0,44.4278,44.4428,44.4128,44.4353,28259.0
2016-12-29 12:50:00,59.16,59.18,59.15,59.18,19714.0,44.4278,44.4428,44.4203,44.4428,19714.0
2016-12-29 12:55:00,59.18,59.18,59.1,59.11,20605.0,44.4428,44.4428,44.3828,44.3903,20605.0
2016-12-29 13:00:00,59.11,59.12,59.06,59.09,19669.0,44.3903,44.3978,44.3527,44.3752,19669.0
2016-12-29 13:05:00,59.09,59.1,59.05,59.07,21556.0,44.3752,44.3828,44.3452,44.3602,21556.0
2016-12-29 13:10:00,59.07,59.07,59.03,59.06,78211.0,44.3602,44.3602,44.3302,44.3527,78211.0
2016-12-29 13:15:00,59.05,59.08,59.05,59.07,21526.0,44.3452,44.3677,44.3452,44.3602,21526.0
2016-12-29 13:20:00,59.07,59.09,59.02,59.06,32115.0,44.3602,44.3752,44.3227,44.3527,32115.0
2016-12-29 13:25:00,59.06,59.08,59.04,59.08,18757.0,44.3527,44.3677,44.3377,44.3677,18757.0
2016-12-29 13:30:00,59.07,59.08,59.03,59.04,15554.0,44.3602,44.3677,44.3302,44.3377,15554.0
2016-12-29 13:35:00,59.04,59.04,58.99,59.0,18543.0,44.3377,44.3377,44.3001,44.3077,18543.0
2016-12-29 13:40:00,59.0,59.02,58.98,59.01,17250.0,44.3077,44.3227,44.2926,44.3152,17250.0
2016-12-29 13:45:00,59.01,59.02,58.96,58.97,19569.0,44.3152,44.3227,44.2776,44.2851,19569.0
2016-12-29 13:50:00,58.96,58.98,58.92,58.96,37162.0,44.2776,44.2926,44.2476,44.2776,37162.0
2016-12-29 13:55:00,58.96,59.01,58.94,59.0,33355.0,44.2776,44.3152,44.2626,44.3077,33355.0
2016-12-29 14:00:00,59.01,59.07,58.99,59.06,28676.0,44.3152,44.3602,44.3001,44.3527,28676.0
2016-12-29 14:05:00,59.06,59.09,59.03,59.07,37448.0,44.3527,44.3752,44.3302,44.3602,37448.0
2016-12-29 14:10:00,59.07,59.08,59.03,59.05,27276.0,44.3602,44.3677,44.3302,44.3452,27276.0
2016-12-29 14:15:00,59.06,59.06,59.0,59.0,35598.0,44.3527,44.3527,44.3077,44.3077,35598.0
2016-12-29 14:20:00,59.0,59.06,59.0,59.04,19639.0,44.3077,44.3527,44.3077,44.3377,19639.0
2016-12-29 14:25:00,59.04,59.05,58.99,58.99,15856.0,44.3377,44.3452,44.3001,44.3001,15856.0
2016-12-29 14:30:00,58.99,59.01,58.96,58.98,24732.0,44.3001,44.3152,44.2776,44.2926,24732.0
2016-12-29 14:35:00,58.98,59.04,58.98,59.0,33702.0,44.2926,44.3377,44.2926,44.3077,33702.0
2016-12-29 14:40:00,58.99,59.01,58.96,58.99,35867.0,44.3001,44.3152,44.2776,44.3001,35867.0
2016-12-29 14:45:00,58.99,59.05,58.98,59.01,32268.0,44.3001,44.3452,44.2926,44.3152,32268.0
2016-12-29 14:50:00,59.01,59.03,59.0,59.0,41663.0,44.3152,44.3302,44.3077,44.3077,41663.0
2016-12-29 14:55:00,59.0,59.03,58.99,59.02,21494.0,44.3077,44.3302,44.3001,44.3227,21494.0
2016-12-29 15:00:00,59.02,59.07,59.01,59.02,41368.0,44.3227,44.3602,44.3152,44.3227,41368.0
2016-12-29 15:05:00,59.01,59.03,59.0,59.02,23800.0,44.3152,44.3302,44.3077,44.3227,23800.0
2016-12-29 15:10:00,59.02,59.07,59.02,59.04,34992.0,44.3227,44.3602,44.3227,44.3377,34992.0
2016-12-29 15:15:00,59.04,59.07,58.98,58.98,34764.0,44.3377,44.3602,44.2926,44.2926,34764.0
2016-12-29 15:20:00,58.97,59.03,58.96,59.0,35081.0,44.2851,44.3302,44.2776,44.3077,35081.0
2016-12-29 15:25:00,59.0,59.01,58.96,58.99,44510.0,44.3077,44.3152,44.2776,44.3001,44510.0
2016-12-29 15:30:00,58.99,59.0,58.92,58.92,49839.0,44.3001,44.3077,44.2476,44.2476,49839.0
2016-12-29 15:35:00,58.92,58.94,58.89,58.9,58481.0,44.2476,44.2626,44.2251,44.2326,58481.0
2016-12-29 15:40:00,58.9,58.93,58.89,58.93,49081.0,44.2326,44.2551,44.2251,44.2551,49081.0
2016-12-29 15:45:00,58.93,58.95,58.87,58.9,55830.0,44.2551,44.2701,44.21,44.2326,55830.0
2016-12-29 15:50:00,58.9,58.91,58.88,58.89,90323.0,44.2326,44.2401,44.2175,44.2251,90323.0
2016-12-29 15:55:00,58.9,58.94,58.87,58.9,191344.0,44.2326,44.2626,44.21,44.2326,191344.0
2016-12-30 09:30:00,58.86,58.96,58.75,58.82,94994.0,44.2025,44.2776,44.1199,44.1725,94994.0
2016-12-30 09:35:00,58.83,58.96,58.83,58.87,52693.0,44.18,44.2776,44.18,44.21,52693.0
2016-12-30 09:40:00,58.87,58.94,58.7,58.7,26296.0,44.21,44.2626,44.0824,44.0824,26296.0
2016-12-30 09:45:00,58.68,58.8,58.68,58.76,30028.0,44.0673,44.1575,44.0673,44.1274,30028.0
2016-12-30 09:50:00,58.77,58.8,58.73,58.76,161461.0,44.1349,44.1575,44.1049,44.1274,161461.0
2016-12-30 09:55:00,58.76,58.76,58.61,58.66,35750.0,44.1274,44.1274,44.0148,44.0523,35750.0
2016-12-30 10:00:00,58.64,58.7,58.61,58.7,62219.0,44.0373,44.0824,44.0148,44.0824,62219.0
2016-12-30 10:05:00,58.7,58.79,58.67,58.71,49800.0,44.0824,44.15,44.0598,44.0899,49800.0
2016-12-30 10:10:00,58.7,58.79,58.69,58.75,30746.0,44.0824,44.15,44.0749,44.1199,30746.0
2016-12-30 10:15:00,58.74,58.8,58.71,58.77,30806.0,44.1124,44.1575,44.0899,44.1349,30806.0
2016-12-30 10:20:00,58.77,58.87,58.75,58.75,37013.0,44.1349,44.21,44.1199,44.1199,37013.0
2016-12-30 10:25:00,58.75,58.76,58.68,58.7,31767.0,44.1199,44.1274,44.0673,44.0824,31767.0
2016-12-30 10:30:00,58.71,58.78,58.69,58.75,35595.0,44.0899,44.1424,44.0749,44.1199,35595.0
2016-12-30 10:35:00,58.75,58.75,58.65,58.69,46416.0,44.1199,44.1199,44.0448,44.0749,46416.0
2016-12-30 10:40:00,58.69,58.69,58.64,58.68,36262.0,44.0749,44.0749,44.0373,44.0673,36262.0
2016-12-30 10:45:00,58.68,58.72,58.64,58.66,39700.0,44.0673,44.0974,44.0373,44.0523,39700.0
2016-12-30 10:50:00,58.66,58.66,58.6,58.66,37698.0,44.0523,44.0523,44.0073,44.0523,37698.0
2016-12-30 10:55:00,58.66,58.66,58.61,58.66,39437.0,44.0523,44.0523,44.0148,44.0523,39437.0
2016-12-30 11:00:00,58.66,58.72,58.64,58.72,37758.0,44.0523,44.0974,44.0373,44.0974,37758.0
2016-12-30 11:05:00,58.73,58.78,58.71,58.76,26015.0,44.1049,44.1424,44.0899,44.1274,26015.0
2016-12-30 11:10:00,58.76,58.83,58.75,58.79,26908.0,44.1274,44.18,44.1199,44.15,26908.0
2016-12-30 11:15:00,58.8,58.84,58.79,58.84,32858.0,44.1575,44.1875,44.15,44.1875,32858.0
2016-12-30 11:20:00,58.83,58.85,58.79,58.8,44418.0,44.18,44.195,44.15,44.1575,44418.0
2016-12-30 11:25:00,58.81,58.91,58.8,58.84,72734.0,44.165,44.2401,44.1575,44.1875,72734.0
2016-12-30 11:30:00,58.84,58.88,58.82,58.84,32946.0,44.1875,44.2175,44.1725,44.1875,32946.0
2016-12-30 11:35:00,58.83,58.84,58.77,58.78,22968.0,44.18,44.1875,44.1349,44.1424,22968.0
2016-12-30 11:40:00,58.78,58.84,58.77,58.83,25832.0,44.1424,44.1875,44.1349,44.18,25832.0
2016-12-30 11:45:00,58.84,58.84,58.76,58.76,41556.0,44.1875,44.1875,44.1274,44.1274,41556.0
2016-12-30 11:50:00,58.77,58.77,58.73,58.74,43535.0,44.1349,44.1349,44.1049,44.1124,43535.0
2016-12-30 11:55:00,58.74,58.75,58.71,58.73,43465.0,44.1124,44.1199,44.0899,44.1049,43465.0
2016-12-30 12:00:00,58.72,58.73,58.66,58.67,42863.0,44.0974,44.1049,44.0523,44.0598,42863.0
2016-12-30 12:05:00,58.66,58.66,58.62,58.64,28737.0,44.0523,44.0523,44.0223,44.0373,28737.0
2016-12-30 12:10:00,58.65,58.66,58.63,58.65,42018.0,44.0448,44.0523,44.0298,44.0448,42018.0
2016-12-30 12:15:00,58.64,58.65,58.62,58.64,24185.0,44.0373,44.0448,44.0223,44.0373,24185.0
2016-12-30 12:20:00,58.64,58.65,58.62,58.62,20930.0,44.0373,44.0448,44.0223,44.0223,20930.0
2016-12-30 12:25:00,58.65,58.65,58.62,58.63,25019.0,44.0448,44.0448,44.0223,44.0298,25019.0
2016-12-30 12:30:00,58.63,58.66,58.62,58.64,26803.0,44.0298,44.0523,44.0223,44.0373,26803.0
2016-12-30 12:35:00,58.64,58.64,58.61,58.62,17942.0,44.0373,44.0373,44.0148,44.0223,17942.0
2016-12-30 12:40:00,58.62,58.62,58.57,58.57,35216.0,44.0223,44.0223,43.9847,43.9847,35216.0
2016-12-30 12:45:00,58.58,58.58,58.5,58.5,93007.0,43.9922,43.9922,43.9322,43.9322,93007.0
2016-12-30 12:50:00,58.51,58.51,58.46,58.47,37850.0,43.9397,43.9397,43.9021,43.9096,37850.0
2016-12-30 12:55:00,58.46,58.47,58.44,58.47,35068.0,43.9021,43.9096,43.8871,43.9096,35068.0
2016-12-30 13:00:00,58.46,58.48,58.45,58.48,34007.0,43.9021,43.9172,43.8946,43.9172,34007.0
2016-12-30 13:05:00,58.47,58.48,58.43,58.43,22290.0,43.9096,43.9172,43.8796,43.8796,22290.0
2016-12-30 13:10:00,58.44,58.49,58.43,58.48,30316.0,43.8871,43.9247,43.8796,43.9172,30316.0
2016-12-30 13:15:00,58.49,58.58,58.48,58.58,24411.0,43.9247,43.9922,43.9172,43.9922,24411.0
2016-12-30 13:20:00,58.58,58.63,58.57,58.61,20812.0,43.9922,44.0298,43.9847,44.0148,20812.0
2016-12-30 13:25:00,58.61,58.64,58.6,58.62,14117.0,44.0148,44.0373,44.0073,44.0223,14117.0
2016-12-30 13:30:00,58.62,58.62,58.56,58.56,20111.0,44.0223,44.0223,43.9772,43.9772,20111.0
2016-12-30 13:35:00,58.56,58.58,58.56,58.57,27564.0,43.9772,43.9922,43.9772,43.9847,27564.0
2016-12-30 13:40:00,58.56,58.58,58.56,58.56,17835.0,43.9772,43.9922,43.9772,43.9772,17835.0
2016-12-30 13:45:00,58.57,58.57,58.53,58.53,22373.0,43.9847,43.9847,43.9547,43.9547,22373.0
2016-12-30 13:50:00,58.54,58.54,58.51,58.52,13183.0,43.9622,43.9622,43.9397,43.9472,13183.0
2016-12-30 13:55:00,58.52,58.52,58.46,58.46,28205.0,43.9472,43.9472,43.9021,43.9021,28205.0
2016-12-30 14:00:00,58.47,58.5,58.46,58.47,20234.0,43.9096,43.9322,43.9021,43.9096,20234.0
2016-12-30 14:05:00,58.47,58.47,58.46,58.47,16327.0,43.9096,43.9096,43.9021,43.9096,16327.0
2016-12-30 14:10:00,58.47,58.47,58.41,58.42,48014.0,43.9096,43.9096,43.8646,43.8721,48014.0
2016-12-30 14:15:00,58.42,58.42,58.38,58.4,36589.0,43.8721,43.8721,43.8421,43.8571,36589.0
2016-12-30 14:20:00,58.4,58.4,58.37,58.37,36977.0,43.8571,43.8571,43.8345,43.8345,36977.0
2016-12-30 14:25:00,58.38,58.38,58.31,58.34,42687.0,43.8421,43.8421,43.7895,43.812,42687.0
2016-12-30 14:30:00,58.34,58.43,58.33,58.39,86133.0,43.812,43.8796,43.8045,43.8496,86133.0
2016-12-30 14:35:00,58.39,58.48,58.39,58.48,29688.0,43.8496,43.9172,43.8496,43.9172,29688.0
2016-12-30 14:40:00,58.47,58.49,58.44,58.46,52911.0,43.9096,43.9247,43.8871,43.9021,52911.0
2016-12-30 14:45:00,58.46,58.46,58.33,58.34,35709.0,43.9021,43.9021,43.8045,43.812,35709.0
2016-12-30 14:50:00,58.33,58.34,58.25,58.28,96667.0,43.8045,43.812,43.7444,43.767,96667.0
2016-12-30 14:55:00,58.29,58.31,58.24,58.31,39779.0,43.7745,43.7895,43.7369,43.7895,39779.0
2016-12-30 15:00:00,58.32,58.34,58.28,58.33,39476.0,43.797,43.812,43.767,43.8045,39476.0
2016-12-30 15:05:00,58.32,58.35,58.31,58.32,33638.0,43.797,43.8195,43.7895,43.797,33638.0
2016-12-30 15:10:00,58.33,58.37,58.32,58.37,87074.0,43.8045,43.8345,43.797,43.8345,87074.0
2016-12-30 15:15:00,58.37,58.42,58.36,58.4,54812.0,43.8345,43.8721,43.827,43.8571,54812.0
2016-12-30 15:20:00,58.4,58.48,58.38,58.44,69074.0,43.8571,43.9172,43.8421,43.8871,69074.0
2016-12-30 15:25:00,58.43,58.5,58.43,58.5,67084.0,43.8796,43.9322,43.8796,43.9322,67084.0
2016-12-30 15:30:00,58.5,58.52,58.46,58.48,71978.0,43.9322,43.9472,43.9021,43.9172,71978.0
2016-12-30 15:35:00,58.48,58.49,58.41,58.41,60309.0,43.9172,43.9247,43.8646,43.8646,60309.0
2016-12-30 15:40:00,58.41,58.42,58.34,58.37,171937.0,43.8646,43.8721,43.812,43.8345,171937.0
2016-12-30 15:45:00,58.37,58.37,58.29,58.29,234325.0,43.8345,43.8345,43.7745,43.7745,234325.0
2016-12-30 15:50:00,58.3,58.3,58.21,58.22,416929.0,43.782,43.782,43.7144,43.7219,416929.0
2016-12-30 15:55:00,58.22,58.48,58.21,58.45,883857.0,43.7219,43.9172,43.7144,43.8946,883857.0
2017-01-03 09:30:00,58.72,59.07,58.58,59.07,357045.0,44.0974,44.3602,43.9922,44.3602,357045.0
2017-01-03 09:35:00,59.06,59.15,59.04,59.11,136370.0,44.3527,44.4203,44.3377,44.3903,136370.0
2017-01-03 09:40:00,59.1,59.24,59.04,59.23,162309.0,44.3828,44.4879,44.3377,44.4804,162309.0
2017-01-03 09:45:00,59.21,59.65,59.18,59.61,159226.0,44.4654,44.7958,44.4428,44.7658,159226.0
2017-01-03 09:50:00,59.61,59.65,59.45,59.47,108177.0,44.7658,44.7958,44.6456,44.6606,108177.0
2017-01-03 09:55:00,59.46,59.5,59.33,59.46,90563.0,44.6531,44.6831,44.5555,44.6531,90563.0
2017-01-03 10:00:00,59.47,59.57,59.44,59.51,71251.0,44.6606,44.7357,44.6381,44.6907,71251.0
2017-01-03 10:05:00,59.51,59.63,59.44,59.59,86970.0,44.6907,44.7808,44.6381,44.7507,86970.0
2017-01-03 10:10:00,59.61,59.68,59.57,59.58,58022.0,44.7658,44.8183,44.7357,44.7432,58022.0
2017-01-03 10:15:00,59.59,59.59,59.5,59.58,66468.0,44.7507,44.7507,44.6831,44.7432,66468.0
2017-01-03 10:20:00,59.57,59.57,59.45,59.45,70877.0,44.7357,44.7357,44.6456,44.6456,70877.0
2017-01-03 10:25:00,59.45,59.47,59.28,59.3,67050.0,44.6456,44.6606,44.5179,44.533,67050.0
2017-01-03 10:30:00,59.29,59.34,59.26,59.34,60054.0,44.5254,44.563,44.5029,44.563,60054.0
2017-01-03 10:35:00,59.34,59.38,59.27,59.36,82613.0,44.563,44.593,44.5104,44.578,82613.0
2017-01-03 10:40:00,59.36,59.43,59.35,59.39,69135.0,44.578,44.6306,44.5705,44.6005,69135.0
2017-01-03 10:45:00,59.39,59.48,59.38,59.38,75734.0,44.6005,44.6681,44.593,44.593,75734.0
2017-01-03 10:50:00,59.38,59.41,59.36,59.38,119501.0,44.593,44.6156,44.578,44.593,119501.0
2017-01-03 10:55:00,59.38,59.39,59.31,59.33,78552.0,44.593,44.6005,44.5405,44.5555,78552.0
2017-01-03 11:00:00,59.32,59.33,59.29,59.29,58418.0,44.548,44.5555,44.5254,44.5254,58418.0
2017-01-03 11:05:00,59.3,59.37,59.29,59.35,66335.0,44.533,44.5855,44.5254,44.5705,66335.0
2017-01-03 11:10:00,59.35,59.35,59.27,59.29,46977.0,44.5705,44.5705,44.5104,44.5254,46977.0
2017-01-03 11:15:00,59.29,59.29,59.19,59.21,44217.0,44.5254,44.5254,44.4503,44.4654,44217.0
2017-01-03 11:20:00,59.22,59.23,59.17,59.18,32616.0,44.4729,44.4804,44.4353,44.4428,32616.0
2017-01-03 11:25:00,59.18,59.18,59.09,59.12,95444.0,44.4428,44.4428,44.3752,44.3978,95444.0
2017-01-03 11:30:00,59.12,59.23,59.12,59.15,81669.0,44.3978,44.4804,44.3978,44.4203,81669.0
2017-01-03 11:35:00,59.15,59.19,59.1,59.11,72833.0,44.4203,44.4503,44.3828,44.3903,72833.0
2017-01-03 11:40:00,59.1,59.1,58.93,58.94,52743.0,44.3828,44.3828,44.2551,44.2626,52743.0
2017-01-03 11:45:00,58.93,59.03,58.92,58.99,39683.0,44.2551,44.3302,44.2476,44.3001,39683.0
2017-01-03 11:50:00,58.98,59.04,58.97,59.02,37060.0,44.2926,44.3377,44.2851,44.3227,37060.0
2017-01-03 11:55:00,59.03,59.06,58.98,59.04,168701.0,44.3302,44.3527,44.2926,44.3377,168701.0
2017-01-03 12:00:00,59.05,59.07,59.0,59.02,60575.0,44.3452,44.3602,44.3077,44.3227,60575.0
2017-01-03 12:05:00,59.02,59.04,58.97,59.0,84225.0,44.3227,44.3377,44.2851,44.3077,84225.0
2017-01-03 12:10:00,59.01,59.04,58.99,59.01,72416.0,44.3152,44.3377,44.3001,44.3152,72416.0
2017-01-03 12:15:00,59.02,59.03,58.99,59.02,35620.0,44.3227,44.3302,44.3001,44.3227,35620.0
2017-01-03 12:20:00,59.03,59.03,58.96,58.99,61105.0,44.3302,44.3302,44.2776,44.3001,61105.0
2017-01-03 12:25:00,58.98,59.01,58.95,59.01,39296.0,44.2926,44.3152,44.2701,44.3152,39296.0
2017-01-03 12:30:00,59.01,59.01,58.97,58.99,75733.0,44.3152,44.3152,44.2851,44.3001,75733.0
2017-01-03 12:35:00,58.99,59.0,58.95,58.99,39891.0,44.3001,44.3077,44.2701,44.3001,39891.0
2017-01-03 12:40:00,58.98,59.01,58.97,59.0,29634.0,44.2926,44.3152,44.2851,44.3077,29634.0
2017-01-03 12:45:00,59.0,59.01,58.97,59.0,43583.0,44.3077,44.3152,44.2851,44.3077,43583.0
2017-01-03 12:50:00,59.0,59.01,58.98,59.0,26756.0,44.3077,44.3152,44.2926,44.3077,26756.0
2017-01-03 12:55:00,59.0,59.02,58.99,59.02,41032.0,44.3077,44.3227,44.3001,44.3227,41032.0
2017-01-03 13:00:00,59.02,59.06,58.99,59.0,54545.0,44.3227,44.3527,44.3001,44.3077,54545.0
2017-01-03 13:05:00,59.01,59.03,58.96,58.97,48424.0,44.3152,44.3302,44.2776,44.2851,48424.0
2017-01-03 13:10:00,58.97,59.03,58.97,59.0,113416.0,44.2851,44.3302,44.2851,44.3077,113416.0
2017-01-03 13:15:00,59.0,59.03,58.98,59.02,64554.0,44.3077,44.3302,44.2926,44.3227,64554.0
2017-01-03 13:20:00,59.02,59.04,58.99,59.0,89333.0,44.3227,44.3377,44.3001,44.3077,89333.0
2017-01-03 13:25:00,59.0,59.03,59.0,59.03,34674.0,44.3077,44.3302,44.3077,44.3302,34674.0
2017-01-03 13:30:00,59.03,59.03,58.98,59.02,98616.0,44.3302,44.3302,44.2926,44.3227,98616.0
2017-01-03 13:35:00,59.01,59.08,59.0,59.04,315562.0,44.3152,44.3677,44.3077,44.3377,315562.0
2017-01-03 13:40:00,59.04,59.12,59.03,59.05,187239.0,44.3377,44.3978,44.3302,44.3452,187239.0
2017-01-03 13:45:00,59.05,59.09,59.04,59.06,184077.0,44.3452,44.3752,44.3377,44.3527,184077.0
2017-01-03 13:50:00,59.05,59.11,59.05,59.08,104772.0,44.3452,44.3903,44.3452,44.3677,104772.0
2017-01-03 13:55:00,59.08,59.09,58.98,58.99,167112.0,44.3677,44.3752,44.2926,44.3001,167112.0
2017-01-03 14:00:00,58.98,59.05,58.98,59.04,68210.0,44.2926,44.3452,44.2926,44.3377,68210.0
2017-01-03 14:05:00,59.04,59.08,59.03,59.06,46937.0,44.3377,44.3677,44.3302,44.3527,46937.0
2017-01-03 14:10:00,59.06,59.09,59.05,59.08,54010.0,44.3527,44.3752,44.3452,44.3677,54010.0
2017-01-03 14:15:00,59.08,59.09,59.04,59.06,78472.0,44.3677,44.3752,44.3377,44.3527,78472.0
2017-01-03 14:20:00,59.05,59.1,59.05,59.06,74259.0,44.3452,44.3828,44.3452,44.3527,74259.0
2017-01-03 14:25:00,59.05,59.13,59.05,59.09,54795.0,44.3452,44.4053,44.3452,44.3752,54795.0
2017-01-03 14:30:00,59.09,59.12,59.06,59.08,48118.0,44.3752,44.3978,44.3527,44.3677,48118.0
2017-01-03 14:35:00,59.09,59.16,59.08,59.15,75797.0,44.3752,44.4278,44.3677,44.4203,75797.0
2017-01-03 14:40:00,59.16,59.23,59.15,59.22,78642.0,44.4278,44.4804,44.4203,44.4729,78642.0
2017-01-03 14:45:00,59.22,59.22,59.16,59.18,43631.0,44.4729,44.4729,44.4278,44.4428,43631.0
2017-01-03 14:50:00,59.18,59.2,59.15,59.19,65163.0,44.4428,44.4579,44.4203,44.4503,65163.0
2017-01-03 14:55:00,59.18,59.22,59.14,59.21,47480.0,44.4428,44.4729,44.4128,44.4654,47480.0
2017-01-03 15:00:00,59.21,59.32,59.21,59.32,70292.0,44.4654,44.548,44.4654,44.548,70292.0
2017-01-03 15:05:00,59.32,59.39,59.31,59.36,72472.0,44.548,44.6005,44.5405,44.578,72472.0
2017-01-03 15:10:00,59.36,59.41,59.32,59.37,96111.0,44.578,44.6156,44.548,44.5855,96111.0
2017-01-03 15:15:00,59.36,59.38,59.32,59.35,87877.0,44.578,44.593,44.548,44.5705,87877.0
2017-01-03 15:20:00,59.35,59.35,59.28,59.33,56842.0,44.5705,44.5705,44.5179,44.5555,56842.0
2017-01-03 15:25:00,59.32,59.35,59.32,59.33,139490.0,44.548,44.5705,44.548,44.5555,139490.0
2017-01-03 15:30:00,59.34,59.35,59.3,59.34,103793.0,44.563,44.5705,44.533,44.563,103793.0
2017-01-03 15:35:00,59.34,59.43,59.31,59.42,318598.0,44.563,44.6306,44.5405,44.6231,318598.0
2017-01-03 15:40:00,59.43,59.44,59.36,59.44,123299.0,44.6306,44.6381,44.578,44.6381,123299.0
2017-01-03 15:45:00,59.45,59.49,59.44,59.49,214226.0,44.6456,44.6756,44.6381,44.6756,214226.0
2017-01-03 15:50:00,59.48,59.49,59.38,59.4,231294.0,44.6681,44.6756,44.593,44.608,231294.0
2017-01-03 15:55:00,59.4,59.49,59.39,59.47,699440.0,44.608,44.6756,44.6005,44.6606,699440.0
2017-01-04 09:30:00,59.46,59.75,59.12,59.37,176898.0,44.9476,45.1668,44.6906,44.8795,176898.0
2017-01-04 09:35:00,59.35,59.46,59.25,59.3,176975.0,44.8644,44.9476,44.7888,44.8266,176975.0
2017-01-04 09:40:00,59.29,59.4,59.27,59.28,151539.0,44.8191,44.9022,44.8039,44.8115,151539.0
2017-01-04 09:45:00,59.28,59.39,59.23,59.28,120069.0,44.8115,44.8947,44.7737,44.8115,120069.0
2017-01-04 09:50:00,59.27,59.34,59.23,59.3,32491.0,44.8039,44.8569,44.7737,44.8266,32491.0
2017-01-04 09:55:00,59.33,59.34,59.22,59.34,60001.0,44.8493,44.8569,44.7662,44.8569,60001.0
2017-01-04 10:00:00,59.35,59.35,59.28,59.31,109742.0,44.8644,44.8644,44.8115,44.8342,109742.0
2017-01-04 10:05:00,59.31,59.39,59.17,59.23,57014.0,44.8342,44.8947,44.7284,44.7737,57014.0
2017-01-04 10:10:00,59.23,59.33,59.19,59.32,63945.0,44.7737,44.8493,44.7435,44.8417,63945.0
2017-01-04 10:15:00,59.31,59.38,59.28,59.31,74622.0,44.8342,44.8871,44.8115,44.8342,74622.0
2017-01-04 10:20:00,59.31,59.32,59.26,59.29,59605.0,44.8342,44.8417,44.7964,44.8191,59605.0
2017-01-04 10:25:00,59.29,59.29,59.07,59.07,61636.0,44.8191,44.8191,44.6528,44.6528,61636.0
2017-01-04 10:30:00,59.08,59.2,59.08,59.18,39914.0,44.6603,44.751,44.6603,44.7359,39914.0
2017-01-04 10:35:00,59.18,59.26,59.17,59.23,53457.0,44.7359,44.7964,44.7284,44.7737,53457.0
2017-01-04 10:40:00,59.25,59.29,59.22,59.26,86118.0,44.7888,44.8191,44.7662,44.7964,86118.0
2017-01-04 10:45:00,59.27,59.28,59.19,59.22,55680.0,44.8039,44.8115,44.7435,44.7662,55680.0
2017-01-04 10:50:00,59.22,59.26,59.15,59.15,54086.0,44.7662,44.7964,44.7132,44.7132,54086.0
2017-01-04 10:55:00,59.16,59.21,59.14,59.18,72384.0,44.7208,44.7586,44.7057,44.7359,72384.0
2017-01-04 11:00:00,59.17,59.18,59.1,59.13,33908.0,44.7284,44.7359,44.6754,44.6981,33908.0
2017-01-04 11:05:00,59.13,59.14,59.04,59.04,65232.0,44.6981,44.7057,44.6301,44.6301,65232.0
2017-01-04 11:10:00,59.05,59.14,59.05,59.14,56140.0,44.6376,44.7057,44.6376,44.7057,56140.0
2017-01-04 11:15:00,59.14,59.17,59.08,59.1,50760.0,44.7057,44.7284,44.6603,44.6754,50760.0
2017-01-04 11:20:00,59.11,59.13,59.03,59.11,66924.0,44.683,44.6981,44.6225,44.683,66924.0
2017-01-04 11:25:00,59.11,59.12,59.08,59.11,69785.0,44.683,44.6906,44.6603,44.683,69785.0
2017-01-04 11:30:00,59.11,59.15,59.09,59.13,76896.0,44.683,44.7132,44.6679,44.6981,76896.0
2017-01-04 11:35:00,59.13,59.25,59.12,59.24,87838.0,44.6981,44.7888,44.6906,44.7813,87838.0
2017-01-04 11:40:00,59.23,59.29,59.22,59.27,59469.0,44.7737,44.8191,44.7662,44.8039,59469.0
2017-01-04 11:45:00,59.27,59.33,59.21,59.24,67780.0,44.8039,44.8493,44.7586,44.7813,67780.0
2017-01-04 11:50:00,59.23,59.26,59.23,59.26,39901.0,44.7737,44.7964,44.7737,44.7964,39901.0
2017-01-04 11:55:00,59.26,59.27,59.23,59.26,39783.0,44.7964,44.8039,44.7737,44.7964,39783.0
2017-01-04 12:00:00,59.26,59.35,59.24,59.35,78987.0,44.7964,44.8644,44.7813,44.8644,78987.0
2017-01-04 12:05:00,59.35,59.39,59.32,59.34,33483.0,44.8644,44.8947,44.8417,44.8569,33483.0
2017-01-04 12:10:00,59.35,59.37,59.33,59.37,25145.0,44.8644,44.8795,44.8493,44.8795,25145.0
2017-01-04 12:15:00,59.36,59.38,59.31,59.36,48704.0,44.872,44.8871,44.8342,44.872,48704.0
2017-01-04 12:20:00,59.36,59.37,59.31,59.33,32411.0,44.872,44.8795,44.8342,44.8493,32411.0
2017-01-04 12:25:00,59.33,59.35,59.21,59.21,42686.0,44.8493,44.8644,44.7586,44.7586,42686.0
2017-01-04 12:30:00,59.2,59.23,59.15,59.17,39559.0,44.751,44.7737,44.7132,44.7284,39559.0
2017-01-04 12:35:00,59.18,59.18,59.14,59.14,31723.0,44.7359,44.7359,44.7057,44.7057,31723.0
2017-01-04 12:40:00,59.14,59.34,59.13,59.32,64352.0,44.7057,44.8569,44.6981,44.8417,64352.0
2017-01-04 12:45:00,59.33,59.36,59.26,59.27,39120.0,44.8493,44.872,44.7964,44.8039,39120.0
2017-01-04 12:50:00,59.27,59.29,59.21,59.22,32571.0,44.8039,44.8191,44.7586,44.7662,32571.0
2017-01-04 12:55:00,59.22,59.26,59.17,59.18,26730.0,44.7662,44.7964,44.7284,44.7359,26730.0
2017-01-04 13:00:00,59.19,59.27,59.18,59.27,31362.0,44.7435,44.8039,44.7359,44.8039,31362.0
2017-01-04 13:05:00,59.28,59.29,59.23,59.24,26755.0,44.8115,44.8191,44.7737,44.7813,26755.0
2017-01-04 13:10:00,59.24,59.29,59.23,59.26,26915.0,44.7813,44.8191,44.7737,44.7964,26915.0
2017-01-04 13:15:00,59.26,59.35,59.26,59.3,34964.0,44.7964,44.8644,44.7964,44.8266,34964.0
2017-01-04 13:20:00,59.3,59.31,59.24,59.27,39559.0,44.8266,44.8342,44.7813,44.8039,39559.0
2017-01-04 13:25:00,59.27,59.32,59.27,59.31,27708.0,44.8039,44.8417,44.8039,44.8342,27708.0
2017-01-04 13:30:00,59.31,59.35,59.3,59.31,22717.0,44.8342,44.8644,44.8266,44.8342,22717.0
2017-01-04 13:35:00,59.32,59.33,59.19,59.24,97786.0,44.8417,44.8493,44.7435,44.7813,97786.0
2017-01-04 13:40:00,59.24,59.25,59.16,59.19,37251.0,44.7813,44.7888,44.7208,44.7435,37251.0
2017-01-04 13:45:00,59.19,59.2,59.11,59.12,40697.0,44.7435,44.751,44.683,44.6906,40697.0
2017-01-04 13:50:00,59.13,59.15,59.11,59.15,38770.0,44.6981,44.7132,44.683,44.7132,38770.0
2017-01-04 13:55:00,59.15,59.2,59.15,59.18,43638.0,44.7132,44.751,44.7132,44.7359,43638.0
2017-01-04 14:00:00,59.18,59.19,59.11,59.12,59576.0,44.7359,44.7435,44.683,44.6906,59576.0
2017-01-04 14:05:00,59.12,59.16,59.12,59.14,33268.0,44.6906,44.7208,44.6906,44.7057,33268.0
2017-01-04 14:10:00,59.14,59.26,59.12,59.21,226338.0,44.7057,44.7964,44.6906,44.7586,226338.0
2017-01-04 14:15:00,59.21,59.27,59.19,59.26,37284.0,44.7586,44.8039,44.7435,44.7964,37284.0
2017-01-04 14:20:00,59.27,59.29,59.15,59.16,73169.0,44.8039,44.8191,44.7132,44.7208,73169.0
2017-01-04 14:25:00,59.17,59.23,59.17,59.22,73416.0,44.7284,44.7737,44.7284,44.7662,73416.0
2017-01-04 14:30:00,59.22,59.23,59.17,59.18,105731.0,44.7662,44.7737,44.7284,44.7359,105731.0
2017-01-04 14:35:00,59.18,59.2,59.15,59.18,49949.0,44.7359,44.751,44.7132,44.7359,49949.0
2017-01-04 14:40:00,59.18,59.18,59.11,59.11,77522.0,44.7359,44.7359,44.683,44.683,77522.0
2017-01-04 14:45:00,59.12,59.12,59.04,59.09,111760.0,44.6906,44.6906,44.6301,44.6679,111760.0
2017-01-04 14:50:00,59.1,59.1,59.04,59.08,52228.0,44.6754,44.6754,44.6301,44.6603,52228.0
2017-01-04 14:55:00,59.08,59.09,59.04,59.06,45475.0,44.6603,44.6679,44.6301,44.6452,45475.0
2017-01-04 15:00:00,59.06,59.15,59.06,59.12,68478.0,44.6452,44.7132,44.6452,44.6906,68478.0
2017-01-04 15:05:00,59.11,59.16,59.11,59.11,41701.0,44.683,44.7208,44.683,44.683,41701.0
2017-01-04 15:10:00,59.11,59.16,59.09,59.16,45171.0,44.683,44.7208,44.6679,44.7208,45171.0
2017-01-04 15:15:00,59.15,59.16,59.11,59.12,46202.0,44.7132,44.7208,44.683,44.6906,46202.0
2017-01-04 15:20:00,59.12,59.13,59.08,59.09,56931.0,44.6906,44.6981,44.6603,44.6679,56931.0
2017-01-04 15:25:00,59.09,59.17,59.08,59.15,57856.0,44.6679,44.7284,44.6603,44.7132,57856.0
2017-01-04 15:30:00,59.15,59.17,59.11,59.14,43577.0,44.7132,44.7284,44.683,44.7057,43577.0
2017-01-04 15:35:00,59.14,59.21,59.13,59.16,143872.0,44.7057,44.7586,44.6981,44.7208,143872.0
2017-01-04 15:40:00,59.17,59.22,59.15,59.17,69793.0,44.7284,44.7662,44.7132,44.7284,69793.0
2017-01-04 15:45:00,59.17,59.2,59.11,59.17,111792.0,44.7284,44.751,44.683,44.7284,111792.0
2017-01-04 15:50:00,59.16,59.19,59.08,59.14,230718.0,44.7208,44.7435,44.6603,44.7057,230718.0
2017-01-04 15:55:00,59.14,59.19,59.11,59.14,358246.0,44.7057,44.7435,44.683,44.7057,358246.0
2017-01-05 09:30:00,59.39,59.43,59.31,59.4,179073.0,44.8947,44.9249,44.8342,44.9022,179073.0
2017-01-05 09:35:00,59.39,59.45,59.35,59.38,163057.0,44.8947,44.94,44.8644,44.8871,163057.0
2017-01-05 09:40:00,59.37,60.42,59.36,60.39,1123042.0,44.8795,45.6733,44.872,45.6506,1123042.0
2017-01-05 09:45:00,60.38,60.4,59.75,59.94,499690.0,45.643,45.6581,45.1668,45.3104,499690.0
2017-01-05 09:50:00,59.92,59.92,59.52,59.55,208488.0,45.2953,45.2953,44.9929,45.0156,208488.0
2017-01-05 09:55:00,59.55,59.79,59.51,59.76,200036.0,45.0156,45.197,44.9854,45.1744,200036.0
2017-01-05 10:00:00,59.75,60.03,59.74,59.95,219502.0,45.1668,45.3785,45.1592,45.318,219502.0
2017-01-05 10:05:00,59.93,60.05,59.83,59.86,137354.0,45.3029,45.3936,45.2273,45.2499,137354.0
2017-01-05 10:10:00,59.86,59.94,59.73,59.73,120763.0,45.2499,45.3104,45.1517,45.1517,120763.0
2017-01-05 10:15:00,59.73,59.78,59.62,59.64,63411.0,45.1517,45.1895,45.0685,45.0836,63411.0
2017-01-05 10:20:00,59.64,59.66,59.5,59.57,67521.0,45.0836,45.0988,44.9778,45.0307,67521.0
2017-01-05 10:25:00,59.57,59.6,59.52,59.56,74862.0,45.0307,45.0534,44.9929,45.0232,74862.0
2017-01-05 10:30:00,59.55,59.61,59.47,59.53,82266.0,45.0156,45.061,44.9551,45.0005,82266.0
2017-01-05 10:35:00,59.52,59.54,59.48,59.53,79066.0,44.9929,45.008,44.9627,45.0005,79066.0
2017-01-05 10:40:00,59.53,59.55,59.49,59.51,52181.0,45.0005,45.0156,44.9703,44.9854,52181.0
2017-01-05 10:45:00,59.51,59.69,59.47,59.68,75435.0,44.9854,45.1214,44.9551,45.1139,75435.0
2017-01-05 10:50:00,59.68,59.74,59.67,59.7,58253.0,45.1139,45.1592,45.1063,45.129,58253.0
2017-01-05 10:55:00,59.7,59.7,59.56,59.58,90876.0,45.129,45.129,45.0232,45.0383,90876.0
2017-01-05 11:00:00,59.59,59.61,59.48,59.5,81827.0,45.0458,45.061,44.9627,44.9778,81827.0
2017-01-05 11:05:00,59.52,59.6,59.49,59.57,81994.0,44.9929,45.0534,44.9703,45.0307,81994.0
2017-01-05 11:10:00,59.57,59.62,59.53,59.58,41787.0,45.0307,45.0685,45.0005,45.0383,41787.0
2017-01-05 11:15:00,59.59,59.67,59.58,59.65,42964.0,45.0458,45.1063,45.0383,45.0912,42964.0
2017-01-05 11:20:00,59.65,59.7,59.61,59.62,50286.0,45.0912,45.129,45.061,45.0685,50286.0
2017-01-05 11:25:00,59.62,59.73,59.6,59.61,42725.0,45.0685,45.1517,45.0534,45.061,42725.0
2017-01-05 11:30:00,59.6,59.63,59.56,59.61,87716.0,45.0534,45.0761,45.0232,45.061,87716.0
2017-01-05 11:35:00,59.62,59.67,59.61,59.64,102595.0,45.0685,45.1063,45.061,45.0836,102595.0
2017-01-05 11:40:00,59.64,59.68,59.6,59.62,54497.0,45.0836,45.1139,45.0534,45.0685,54497.0
2017-01-05 11:45:00,59.62,59.64,59.58,59.59,63432.0,45.0685,45.0836,45.0383,45.0458,63432.0
2017-01-05 11:50:00,59.59,59.61,59.51,59.57,67035.0,45.0458,45.061,44.9854,45.0307,67035.0
2017-01-05 11:55:00,59.57,59.68,59.56,59.64,120869.0,45.0307,45.1139,45.0232,45.0836,120869.0
2017-01-05 12:00:00,59.64,59.67,59.63,59.66,30621.0,45.0836,45.1063,45.0761,45.0988,30621.0
2017-01-05 12:05:00,59.66,59.71,59.63,59.67,40448.0,45.0988,45.1366,45.0761,45.1063,40448.0
2017-01-05 12:10:00,59.67,59.77,59.67,59.72,76382.0,45.1063,45.1819,45.1063,45.1441,76382.0
2017-01-05 12:15:00,59.72,59.84,59.72,59.84,69867.0,45.1441,45.2348,45.1441,45.2348,69867.0
2017-01-05 12:20:00,59.84,59.86,59.81,59.86,41146.0,45.2348,45.2499,45.2121,45.2499,41146.0
2017-01-05 12:25:00,59.86,59.9,59.84,59.89,61108.0,45.2499,45.2802,45.2348,45.2726,61108.0
2017-01-05 12:30:00,59.9,59.9,59.84,59.87,47304.0,45.2802,45.2802,45.2348,45.2575,47304.0
2017-01-05 12:35:00,59.87,59.92,59.86,59.92,35191.0,45.2575,45.2953,45.2499,45.2953,35191.0
2017-01-05 12:40:00,59.92,59.92,59.85,59.87,37325.0,45.2953,45.2953,45.2424,45.2575,37325.0
2017-01-05 12:45:00,59.87,59.89,59.86,59.88,22146.0,45.2575,45.2726,45.2499,45.2651,22146.0
2017-01-05 12:50:00,59.87,59.92,59.85,59.88,80664.0,45.2575,45.2953,45.2424,45.2651,80664.0
2017-01-05 12:55:00,59.88,59.99,59.87,59.95,80960.0,45.2651,45.3482,45.2575,45.318,80960.0
2017-01-05 13:00:00,59.94,60.07,59.92,60.07,92264.0,45.3104,45.4087,45.2953,45.4087,92264.0
2017-01-05 13:05:00,60.07,60.13,60.02,60.06,67853.0,45.4087,45.454,45.3709,45.4011,67853.0
2017-01-05 13:10:00,60.06,60.09,60.01,60.01,60286.0,45.4011,45.4238,45.3633,45.3633,60286.0
2017-01-05 13:15:00,60.02,60.06,60.01,60.03,55016.0,45.3709,45.4011,45.3633,45.3785,55016.0
2017-01-05 13:20:00,60.03,60.04,59.98,59.99,62314.0,45.3785,45.386,45.3407,45.3482,62314.0
2017-01-05 13:25:00,59.99,60.0,59.89,59.9,79634.0,45.3482,45.3558,45.2726,45.2802,79634.0
2017-01-05 13:30:00,59.91,59.93,59.87,59.88,32817.0,45.2877,45.3029,45.2575,45.2651,32817.0
2017-01-05 13:35:00,59.87,59.92,59.85,59.86,40131.0,45.2575,45.2953,45.2424,45.2499,40131.0
2017-01-05 13:40:00,59.87,59.93,59.87,59.9,41557.0,45.2575,45.3029,45.2575,45.2802,41557.0
2017-01-05 13:45:00,59.91,59.99,59.9,59.99,26321.0,45.2877,45.3482,45.2802,45.3482,26321.0
2017-01-05 13:50:00,59.99,60.03,59.98,59.98,42424.0,45.3482,45.3785,45.3407,45.3407,42424.0
2017-01-05 13:55:00,59.99,60.02,59.97,59.98,32726.0,45.3482,45.3709,45.3331,45.3407,32726.0
2017-01-05 14:00:00,59.98,60.01,59.96,59.96,35577.0,45.3407,45.3633,45.3255,45.3255,35577.0
2017-01-05 14:05:00,59.97,59.97,59.87,59.88,43971.0,45.3331,45.3331,45.2575,45.2651,43971.0
2017-01-05 14:10:00,59.88,59.93,59.87,59.93,28544.0,45.2651,45.3029,45.2575,45.3029,28544.0
2017-01-05 14:15:00,59.92,59.95,59.88,59.91,42675.0,45.2953,45.318,45.2651,45.2877,42675.0
2017-01-05 14:20:00,59.91,59.97,59.91,59.96,52652.0,45.2877,45.3331,45.2877,45.3255,52652.0
2017-01-05 14:25:00,59.96,59.99,59.94,59.95,37806.0,45.3255,45.3482,45.3104,45.318,37806.0
2017-01-05 14:30:00,59.95,59.97,59.91,59.93,42614.0,45.318,45.3331,45.2877,45.3029,42614.0
2017-01-05 14:35:00,59.93,59.97,59.92,59.97,37089.0,45.3029,45.3331,45.2953,45.3331,37089.0
2017-01-05 14:40:00,59.97,59.97,59.89,59.91,38493.0,45.3331,45.3331,45.2726,45.2877,38493.0
2017-01-05 14:45:00,59.92,59.92,59.85,59.92,41714.0,45.2953,45.2953,45.2424,45.2953,41714.0
2017-01-05 14:50:00,59.92,59.94,59.88,59.94,33986.0,45.2953,45.3104,45.2651,45.3104,33986.0
2017-01-05 14:55:00,59.93,59.98,59.93,59.94,35395.0,45.3029,45.3407,45.3029,45.3104,35395.0
2017-01-05 15:00:00,59.94,59.99,59.93,59.98,41406.0,45.3104,45.3482,45.3029,45.3407,41406.0
2017-01-05 15:05:00,59.97,60.0,59.95,59.97,50892.0,45.3331,45.3558,45.318,45.3331,50892.0
2017-01-05 15:10:00,59.96,60.08,59.96,60.08,92713.0,45.3255,45.4163,45.3255,45.4163,92713.0
2017-01-05 15:15:00,60.08,60.1,60.05,60.06,52209.0,45.4163,45.4314,45.3936,45.4011,52209.0
2017-01-05 15:20:00,60.06,60.1,60.06,60.1,60312.0,45.4011,45.4314,45.4011,45.4314,60312.0
2017-01-05 15:25:00,60.1,60.11,60.06,60.09,56925.0,45.4314,45.4389,45.4011,45.4238,56925.0
2017-01-05 15:30:00,60.09,60.13,60.07,60.11,66216.0,45.4238,45.454,45.4087,45.4389,66216.0
2017-01-05 15:35:00,60.1,60.12,60.04,60.08,66363.0,45.4314,45.4465,45.386,45.4163,66363.0
2017-01-05 15:40:00,60.09,60.09,60.04,60.05,65306.0,45.4238,45.4238,45.386,45.3936,65306.0
2017-01-05 15:45:00,60.05,60.12,60.04,60.12,96833.0,45.3936,45.4465,45.386,45.4465,96833.0
2017-01-05 15:50:00,60.11,60.13,60.08,60.11,149530.0,45.4389,45.454,45.4163,45.4389,149530.0
2017-01-05 15:55:00,60.11,60.24,60.1,60.13,548824.0,45.4389,45.5372,45.4314,45.454,548824.0
2017-01-06 09:30:00,60.07,60.33,60.04,60.29,134950.0,45.4087,45.6052,45.386,45.575,134950.0
2017-01-06 09:35:00,60.29,60.32,60.05,60.09,134487.0,45.575,45.5977,45.3936,45.4238,134487.0
2017-01-06 09:40:00,60.09,60.09,59.85,59.94,91025.0,45.4238,45.4238,45.2424,45.3104,91025.0
2017-01-06 09:45:00,59.96,59.99,59.85,59.86,31626.0,45.3255,45.3482,45.2424,45.2499,31626.0
2017-01-06 09:50:00,59.87,59.93,59.66,59.77,163438.0,45.2575,45.3029,45.0988,45.1819,163438.0
2017-01-06 09:55:00,59.77,59.97,59.15,59.76,474673.0,45.1819,45.3331,44.7132,45.1744,474673.0
2017-01-06 10:00:00,59.75,59.75,59.03,59.33,681623.0,45.1668,45.1668,44.6225,44.8493,681623.0
2017-01-06 10:05:00,59.35,59.59,59.22,59.24,382848.0,44.8644,45.0458,44.7662,44.7813,382848.0
2017-01-06 10:10:00,59.24,59.61,59.11,59.18,503281.0,44.7813,45.061,44.683,44.7359,503281.0
2017-01-06 10:15:00,59.18,59.38,58.85,59.25,355296.0,44.7359,44.8871,44.4865,44.7888,355296.0
2017-01-06 10:20:00,59.22,59.63,59.13,59.58,250737.0,44.7662,45.0761,44.6981,45.0383,250737.0
2017-01-06 10:25:00,59.59,59.62,59.47,59.61,115634.0,45.0458,45.0685,44.9551,45.061,115634.0
2017-01-06 10:30:00,59.6,59.72,59.5,59.65,274684.0,45.0534,45.1441,44.9778,45.0912,274684.0
2017-01-06 10:35:00,59.65,59.68,59.59,59.66,182378.0,45.0912,45.1139,45.0458,45.0988,182378.0
2017-01-06 10:40:00,59.65,59.74,59.63,59.72,96375.0,45.0912,45.1592,45.0761,45.1441,96375.0
2017-01-06 10:45:00,59.71,59.78,59.68,59.78,156468.0,45.1366,45.1895,45.1139,45.1895,156468.0
2017-01-06 10:50:00,59.76,59.87,59.73,59.82,114622.0,45.1744,45.2575,45.1517,45.2197,114622.0
2017-01-06 10:55:00,59.82,59.93,59.8,59.89,126105.0,45.2197,45.3029,45.2046,45.2726,126105.0
2017-01-06 11:00:00,59.9,59.91,59.83,59.84,61352.0,45.2802,45.2877,45.2273,45.2348,61352.0
2017-01-06 11:05:00,59.83,59.84,59.65,59.66,63576.0,45.2273,45.2348,45.0912,45.0988,63576.0
2017-01-06 11:10:00,59.65,59.76,59.65,59.72,62269.0,45.0912,45.1744,45.0912,45.1441,62269.0
2017-01-06 11:15:00,59.72,59.76,59.68,59.71,86781.0,45.1441,45.1744,45.1139,45.1366,86781.0
2017-01-06 11:20:00,59.72,59.77,59.69,59.74,109184.0,45.1441,45.1819,45.1214,45.1592,109184.0
2017-01-06 11:25:00,59.74,59.82,59.73,59.8,103445.0,45.1592,45.2197,45.1517,45.2046,103445.0
2017-01-06 11:30:00,59.8,59.84,59.78,59.79,64392.0,45.2046,45.2348,45.1895,45.197,64392.0
2017-01-06 11:35:00,59.78,59.84,59.73,59.77,50388.0,45.1895,45.2348,45.1517,45.1819,50388.0
2017-01-06 11:40:00,59.77,59.9,59.75,59.89,49640.0,45.1819,45.2802,45.1668,45.2726,49640.0
2017-01-06 11:45:00,59.89,60.01,59.85,59.98,103284.0,45.2726,45.3633,45.2424,45.3407,103284.0
2017-01-06 11:50:00,59.98,60.06,59.97,59.99,111817.0,45.3407,45.4011,45.3331,45.3482,111817.0
2017-01-06 11:55:00,60.0,60.01,59.95,59.99,54672.0,45.3558,45.3633,45.318,45.3482,54672.0
2017-01-06 12:00:00,59.99,60.02,59.98,59.99,60717.0,45.3482,45.3709,45.3407,45.3482,60717.0
2017-01-06 12:05:00,59.98,60.14,59.98,60.13,105711.0,45.3407,45.4616,45.3407,45.454,105711.0
2017-01-06 12:10:00,60.14,60.22,60.14,60.2,77035.0,45.4616,45.5221,45.4616,45.507,77035.0
2017-01-06 12:15:00,60.19,60.22,60.13,60.14,33151.0,45.4994,45.5221,45.454,45.4616,33151.0
2017-01-06 12:20:00,60.15,60.24,60.13,60.2,54501.0,45.4692,45.5372,45.454,45.507,54501.0
2017-01-06 12:25:00,60.21,60.29,60.2,60.23,128018.0,45.5145,45.575,45.507,45.5296,128018.0
2017-01-06 12:30:00,60.23,60.24,60.17,60.22,89360.0,45.5296,45.5372,45.4843,45.5221,89360.0
2017-01-06 12:35:00,60.22,60.3,60.16,60.17,128025.0,45.5221,45.5826,45.4767,45.4843,128025.0
2017-01-06 12:40:00,60.18,60.21,60.1,60.12,92448.0,45.4918,45.5145,45.4314,45.4465,92448.0
2017-01-06 12:45:00,60.11,60.14,60.06,60.11,30663.0,45.4389,45.4616,45.4011,45.4389,30663.0
2017-01-06 12:50:00,60.11,60.16,60.11,60.16,34559.0,45.4389,45.4767,45.4389,45.4767,34559.0
2017-01-06 12:55:00,60.16,60.2,60.1,60.2,39870.0,45.4767,45.507,45.4314,45.507,39870.0
2017-01-06 13:00:00,60.19,60.22,60.17,60.19,23790.0,45.4994,45.5221,45.4843,45.4994,23790.0
2017-01-06 13:05:00,60.19,60.2,60.09,60.1,29743.0,45.4994,45.507,45.4238,45.4314,29743.0
2017-01-06 13:10:00,60.11,60.13,60.08,60.11,58308.0,45.4389,45.454,45.4163,45.4389,58308.0
2017-01-06 13:15:00,60.12,60.21,60.11,60.18,64508.0,45.4465,45.5145,45.4389,45.4918,64508.0
2017-01-06 13:20:00,60.18,60.24,60.15,60.17,62355.0,45.4918,45.5372,45.4692,45.4843,62355.0
2017-01-06 13:25:00,60.17,60.17,60.07,60.08,25772.0,45.4843,45.4843,45.4087,45.4163,25772.0
2017-01-06 13:30:00,60.09,60.1,60.05,60.06,23334.0,45.4238,45.4314,45.3936,45.4011,23334.0
2017-01-06 13:35:00,60.06,60.11,60.02,60.11,30560.0,45.4011,45.4389,45.3709,45.4389,30560.0
2017-01-06 13:40:00,60.1,60.14,60.07,60.14,28279.0,45.4314,45.4616,45.4087,45.4616,28279.0
2017-01-06 13:45:00,60.14,60.17,60.09,60.09,93644.0,45.4616,45.4843,45.4238,45.4238,93644.0
2017-01-06 13:50:00,60.09,60.13,60.0,60.02,65085.0,45.4238,45.454,45.3558,45.3709,65085.0
2017-01-06 13:55:00,60.03,60.04,59.98,59.98,21741.0,45.3785,45.386,45.3407,45.3407,21741.0
2017-01-06 14:00:00,59.98,60.0,59.92,59.99,41379.0,45.3407,45.3558,45.2953,45.3482,41379.0
2017-01-06 14:05:00,59.99,60.01,59.97,60.0,43260.0,45.3482,45.3633,45.3331,45.3558,43260.0
2017-01-06 14:10:00,60.0,60.02,59.96,60.0,41933.0,45.3558,45.3709,45.3255,45.3558,41933.0
2017-01-06 14:15:00,60.01,60.07,59.99,60.05,40498.0,45.3633,45.4087,45.3482,45.3936,40498.0
2017-01-06 14:20:00,60.05,60.12,60.04,60.04,54260.0,45.3936,45.4465,45.386,45.386,54260.0
2017-01-06 14:25:00,60.04,60.05,59.96,59.98,26875.0,45.386,45.3936,45.3255,45.3407,26875.0
2017-01-06 14:30:00,59.99,60.04,59.97,60.04,41292.0,45.3482,45.386,45.3331,45.386,41292.0
2017-01-06 14:35:00,60.04,60.07,60.0,60.01,38997.0,45.386,45.4087,45.3558,45.3633,38997.0
2017-01-06 14:40:00,60.01,60.03,59.98,60.01,23451.0,45.3633,45.3785,45.3407,45.3633,23451.0
2017-01-06 14:45:00,60.01,60.03,59.99,60.01,24765.0,45.3633,45.3785,45.3482,45.3633,24765.0
2017-01-06 14:50:00,60.0,60.06,59.99,60.02,29228.0,45.3558,45.4011,45.3482,45.3709,29228.0
2017-01-06 14:55:00,60.02,60.04,59.97,59.98,30396.0,45.3709,45.386,45.3331,45.3407,30396.0
2017-01-06 15:00:00,59.98,59.98,59.92,59.95,42476.0,45.3407,45.3407,45.2953,45.318,42476.0
2017-01-06 15:05:00,59.95,60.0,59.94,59.98,28859.0,45.318,45.3558,45.3104,45.3407,28859.0
2017-01-06 15:10:00,59.99,60.08,59.98,60.08,69917.0,45.3482,45.4163,45.3407,45.4163,69917.0
2017-01-06 15:15:00,60.07,60.08,60.02,60.03,26679.0,45.4087,45.4163,45.3709,45.3785,26679.0
2017-01-06 15:20:00,60.03,60.06,59.99,60.05,40503.0,45.3785,45.4011,45.3482,45.3936,40503.0
2017-01-06 15:25:00,60.05,60.06,59.97,59.98,38307.0,45.3936,45.4011,45.3331,45.3407,38307.0
2017-01-06 15:30:00,59.98,60.01,59.98,59.99,53679.0,45.3407,45.3633,45.3407,45.3482,53679.0
2017-01-06 15:35:00,59.98,60.01,59.96,59.99,57986.0,45.3407,45.3633,45.3255,45.3482,57986.0
2017-01-06 15:40:00,59.99,60.05,59.97,60.02,75073.0,45.3482,45.3936,45.3331,45.3709,75073.0
2017-01-06 15:45:00,60.02,60.11,59.99,60.01,120635.0,45.3709,45.4389,45.3482,45.3633,120635.0
2017-01-06 15:50:00,60.0,60.04,59.99,60.03,106352.0,45.3558,45.386,45.3482,45.3785,106352.0
2017-01-06 15:55:00,60.03,60.05,59.93,59.95,207419.0,45.3785,45.3936,45.3029,45.318,207419.0
2017-01-09 09:30:00,59.75,59.9,59.68,59.71,109032.0,45.1668,45.2802,45.1139,45.1366,109032.0
2017-01-09 09:35:00,59.7,59.8,59.65,59.79,44937.0,45.129,45.2046,45.0912,45.197,44937.0
2017-01-09 09:40:00,59.8,59.85,59.71,59.76,24343.0,45.2046,45.2424,45.1366,45.1744,24343.0
2017-01-09 09:45:00,59.76,59.79,59.67,59.71,35710.0,45.1744,45.197,45.1063,45.1366,35710.0
2017-01-09 09:50:00,59.7,59.76,59.69,59.74,32037.0,45.129,45.1744,45.1214,45.1592,32037.0
2017-01-09 09:55:00,59.72,59.83,59.72,59.8,43368.0,45.1441,45.2273,45.1441,45.2046,43368.0
2017-01-09 10:00:00,59.79,59.82,59.7,59.75,30708.0,45.197,45.2197,45.129,45.1668,30708.0
2017-01-09 10:05:00,59.75,59.77,59.71,59.72,25138.0,45.1668,45.1819,45.1366,45.1441,25138.0
2017-01-09 10:10:00,59.73,59.79,59.7,59.73,36794.0,45.1517,45.197,45.129,45.1517,36794.0
2017-01-09 10:15:00,59.74,59.76,59.72,59.75,33485.0,45.1592,45.1744,45.1441,45.1668,33485.0
2017-01-09 10:20:00,59.75,59.79,59.75,59.78,35056.0,45.1668,45.197,45.1668,45.1895,35056.0
2017-01-09 10:25:00,59.77,59.84,59.75,59.83,26936.0,45.1819,45.2348,45.1668,45.2273,26936.0
2017-01-09 10:30:00,59.83,59.85,59.78,59.8,35428.0,45.2273,45.2424,45.1895,45.2046,35428.0
2017-01-09 10:35:00,59.81,59.88,59.78,59.87,49502.0,45.2121,45.2651,45.1895,45.2575,49502.0
2017-01-09 10:40:00,59.87,59.92,59.8,59.81,64677.0,45.2575,45.2953,45.2046,45.2121,64677.0
2017-01-09 10:45:00,59.81,59.84,59.71,59.77,69960.0,45.2121,45.2348,45.1366,45.1819,69960.0
2017-01-09 10:50:00,59.78,59.86,59.78,59.8,50758.0,45.1895,45.2499,45.1895,45.2046,50758.0
2017-01-09 10:55:00,59.79,59.8,59.69,59.7,45089.0,45.197,45.2046,45.1214,45.129,45089.0
2017-01-09 11:00:00,59.7,59.75,59.68,59.7,39447.0,45.129,45.1668,45.1139,45.129,39447.0
2017-01-09 11:05:00,59.7,59.75,59.67,59.74,35710.0,45.129,45.1668,45.1063,45.1592,35710.0
2017-01-09 11:10:00,59.74,59.77,59.71,59.72,29404.0,45.1592,45.1819,45.1366,45.1441,29404.0
2017-01-09 11:15:00,59.72,59.76,59.71,59.75,36735.0,45.1441,45.1744,45.1366,45.1668,36735.0
2017-01-09 11:20:00,59.75,59.8,59.74,59.79,36777.0,45.1668,45.2046,45.1592,45.197,36777.0
2017-01-09 11:25:00,59.79,59.81,59.75,59.77,75741.0,45.197,45.2121,45.1668,45.1819,75741.0
2017-01-09 11:30:00,59.77,59.81,59.75,59.81,41383.0,45.1819,45.2121,45.1668,45.2121,41383.0
2017-01-09 11:35:00,59.81,59.82,59.75,59.76,31358.0,45.2121,45.2197,45.1668,45.1744,31358.0
2017-01-09 11:40:00,59.75,59.78,59.69,59.7,31498.0,45.1668,45.1895,45.1214,45.129,31498.0
2017-01-09 11:45:00,59.7,59.7,59.67,59.69,37724.0,45.129,45.129,45.1063,45.1214,37724.0
2017-01-09 11:50:00,59.69,59.69,59.67,59.67,20756.0,45.1214,45.1214,45.1063,45.1063,20756.0
2017-01-09 11:55:00,59.67,59.74,59.67,59.72,20668.0,45.1063,45.1592,45.1063,45.1441,20668.0
2017-01-09 12:00:00,59.72,59.75,59.72,59.74,12354.0,45.1441,45.1668,45.1441,45.1592,12354.0
2017-01-09 12:05:00,59.74,59.77,59.74,59.76,20929.0,45.1592,45.1819,45.1592,45.1744,20929.0
2017-01-09 12:10:00,59.77,59.82,59.76,59.79,26868.0,45.1819,45.2197,45.1744,45.197,26868.0
2017-01-09 12:15:00,59.79,59.79,59.72,59.76,17721.0,45.197,45.197,45.1441,45.1744,17721.0
2017-01-09 12:20:00,59.75,59.77,59.74,59.76,18071.0,45.1668,45.1819,45.1592,45.1744,18071.0
2017-01-09 12:25:00,59.77,59.85,59.76,59.83,19677.0,45.1819,45.2424,45.1744,45.2273,19677.0
2017-01-09 12:30:00,59.82,59.83,59.8,59.83,34260.0,45.2197,45.2273,45.2046,45.2273,34260.0
2017-01-09 12:35:00,59.82,59.86,59.81,59.82,23760.0,45.2197,45.2499,45.2121,45.2197,23760.0
2017-01-09 12:40:00,59.81,59.83,59.78,59.8,38340.0,45.2121,45.2273,45.1895,45.2046,38340.0
2017-01-09 12:45:00,59.81,59.86,59.8,59.81,36686.0,45.2121,45.2499,45.2046,45.2121,36686.0
2017-01-09 12:50:00,59.81,59.82,59.77,59.8,26013.0,45.2121,45.2197,45.1819,45.2046,26013.0
2017-01-09 12:55:00,59.8,59.8,59.74,59.76,17750.0,45.2046,45.2046,45.1592,45.1744,17750.0
2017-01-09 13:00:00,59.76,59.8,59.73,59.79,18526.0,45.1744,45.2046,45.1517,45.197,18526.0
2017-01-09 13:05:00,59.78,59.82,59.76,59.77,18474.0,45.1895,45.2197,45.1744,45.1819,18474.0
2017-01-09 13:10:00,59.76,59.77,59.73,59.74,20542.0,45.1744,45.1819,45.1517,45.1592,20542.0
2017-01-09 13:15:00,59.73,59.76,59.72,59.76,10819.0,45.1517,45.1744,45.1441,45.1744,10819.0
2017-01-09 13:20:00,59.76,59.76,59.72,59.73,24671.0,45.1744,45.1744,45.1441,45.1517,24671.0
2017-01-09 13:25:00,59.74,59.75,59.71,59.73,22525.0,45.1592,45.1668,45.1366,45.1517,22525.0
2017-01-09 13:30:00,59.74,59.78,59.71,59.77,55423.0,45.1592,45.1895,45.1366,45.1819,55423.0
2017-01-09 13:35:00,59.78,59.83,59.75,59.83,47311.0,45.1895,45.2273,45.1668,45.2273,47311.0
2017-01-09 13:40:00,59.83,59.85,59.81,59.83,25418.0,45.2273,45.2424,45.2121,45.2273,25418.0
2017-01-09 13:45:00,59.83,59.84,59.8,59.82,27071.0,45.2273,45.2348,45.2046,45.2197,27071.0
2017-01-09 13:50:00,59.82,59.83,59.76,59.77,36797.0,45.2197,45.2273,45.1744,45.1819,36797.0
2017-01-09 13:55:00,59.76,59.78,59.76,59.76,37365.0,45.1744,45.1895,45.1744,45.1744,37365.0
2017-01-09 14:00:00,59.76,59.77,59.73,59.73,42110.0,45.1744,45.1819,45.1517,45.1517,42110.0
2017-01-09 14:05:00,59.73,59.79,59.71,59.79,68800.0,45.1517,45.197,45.1366,45.197,68800.0
2017-01-09 14:10:00,59.79,59.8,59.74,59.75,53798.0,45.197,45.2046,45.1592,45.1668,53798.0
2017-01-09 14:15:00,59.75,59.76,59.74,59.75,20328.0,45.1668,45.1744,45.1592,45.1668,20328.0
2017-01-09 14:20:00,59.75,59.78,59.75,59.77,36377.0,45.1668,45.1895,45.1668,45.1819,36377.0
2017-01-09 14:25:00,59.77,59.78,59.74,59.78,29202.0,45.1819,45.1895,45.1592,45.1895,29202.0
2017-01-09 14:30:00,59.77,59.78,59.73,59.74,28088.0,45.1819,45.1895,45.1517,45.1592,28088.0
2017-01-09 14:35:00,59.75,59.78,59.74,59.78,21141.0,45.1668,45.1895,45.1592,45.1895,21141.0
2017-01-09 14:40:00,59.77,59.78,59.73,59.74,37143.0,45.1819,45.1895,45.1517,45.1592,37143.0
2017-01-09 14:45:00,59.74,59.76,59.73,59.75,31321.0,45.1592,45.1744,45.1517,45.1668,31321.0
2017-01-09 14:50:00,59.75,59.78,59.74,59.78,28601.0,45.1668,45.1895,45.1592,45.1895,28601.0
2017-01-09 14:55:00,59.78,59.79,59.76,59.78,51203.0,45.1895,45.197,45.1744,45.1895,51203.0
2017-01-09 15:00:00,59.77,59.77,59.74,59.74,42921.0,45.1819,45.1819,45.1592,45.1592,42921.0
2017-01-09 15:05:00,59.75,59.76,59.72,59.75,40156.0,45.1668,45.1744,45.1441,45.1668,40156.0
2017-01-09 15:10:00,59.76,59.78,59.75,59.77,45835.0,45.1744,45.1895,45.1668,45.1819,45835.0
2017-01-09 15:15:00,59.77,59.77,59.73,59.75,46146.0,45.1819,45.1819,45.1517,45.1668,46146.0
2017-01-09 15:20:00,59.75,59.75,59.67,59.68,38778.0,45.1668,45.1668,45.1063,45.1139,38778.0
2017-01-09 15:25:00,59.69,59.76,59.68,59.75,40092.0,45.1214,45.1744,45.1139,45.1668,40092.0
2017-01-09 15:30:00,59.75,59.79,59.74,59.76,67382.0,45.1668,45.197,45.1592,45.1744,67382.0
2017-01-09 15:35:00,59.75,59.78,59.73,59.78,66696.0,45.1668,45.1895,45.1517,45.1895,66696.0
2017-01-09 15:40:00,59.78,59.8,59.77,59.78,74564.0,45.1895,45.2046,45.1819,45.1895,74564.0
2017-01-09 15:45:00,59.78,59.87,59.77,59.85,114872.0,45.1895,45.2575,45.1819,45.2424,114872.0
2017-01-09 15:50:00,59.85,59.88,59.82,59.86,142808.0,45.2424,45.2651,45.2197,45.2499,142808.0
2017-01-09 15:55:00,59.86,59.88,59.72,59.73,363630.0,45.2499,45.2651,45.1441,45.1517,363630.0
2017-01-10 09:30:00,59.74,59.92,59.72,59.9,93944.0,45.1592,45.2953,45.1441,45.2802,93944.0
2017-01-10 09:35:00,59.88,60.08,59.86,60.01,75639.0,45.2651,45.4163,45.2499,45.3633,75639.0
2017-01-10 09:40:00,60.0,60.04,59.93,59.97,67349.0,45.3558,45.386,45.3029,45.3331,67349.0
2017-01-10 09:45:00,59.97,60.06,59.94,59.97,160853.0,45.3331,45.4011,45.3104,45.3331,160853.0
2017-01-10 09:50:00,59.97,60.01,59.94,60.0,136390.0,45.3331,45.3633,45.3104,45.3558,136390.0
2017-01-10 09:55:00,60.0,60.02,59.91,59.95,22645.0,45.3558,45.3709,45.2877,45.318,22645.0
2017-01-10 10:00:00,59.94,60.01,59.92,59.96,46380.0,45.3104,45.3633,45.2953,45.3255,46380.0
2017-01-10 10:05:00,59.97,59.99,59.92,59.93,53204.0,45.3331,45.3482,45.2953,45.3029,53204.0
2017-01-10 10:10:00,59.94,59.95,59.92,59.93,43528.0,45.3104,45.318,45.2953,45.3029,43528.0
2017-01-10 10:15:00,59.93,60.0,59.91,59.93,48627.0,45.3029,45.3558,45.2877,45.3029,48627.0
2017-01-10 10:20:00,59.93,59.99,59.92,59.96,40258.0,45.3029,45.3482,45.2953,45.3255,40258.0
2017-01-10 10:25:00,59.97,60.0,59.96,59.99,25241.0,45.3331,45.3558,45.3255,45.3482,25241.0
2017-01-10 10:30:00,59.99,60.0,59.94,59.95,42037.0,45.3482,45.3558,45.3104,45.318,42037.0
2017-01-10 10:35:00,59.95,59.98,59.92,59.93,88445.0,45.318,45.3407,45.2953,45.3029,88445.0
2017-01-10 10:40:00,59.94,59.98,59.93,59.95,49429.0,45.3104,45.3407,45.3029,45.318,49429.0
2017-01-10 10:45:00,59.95,59.98,59.94,59.98,39036.0,45.318,45.3407,45.3104,45.3407,39036.0
2017-01-10 10:50:00,59.97,59.99,59.94,59.94,70433.0,45.3331,45.3482,45.3104,45.3104,70433.0
2017-01-10 10:55:00,59.95,60.0,59.94,59.99,110109.0,45.318,45.3558,45.3104,45.3482,110109.0
2017-01-10 11:00:00,59.98,60.0,59.98,60.0,45417.0,45.3407,45.3558,45.3407,45.3558,45417.0
2017-01-10 11:05:00,60.0,60.03,59.98,60.02,109918.0,45.3558,45.3785,45.3407,45.3709,109918.0
2017-01-10 11:10:00,60.01,60.03,59.99,60.0,52827.0,45.3633,45.3785,45.3482,45.3558,52827.0
2017-01-10 11:15:00,60.0,60.07,59.98,60.07,52943.0,45.3558,45.4087,45.3407,45.4087,52943.0
2017-01-10 11:20:00,60.06,60.1,60.06,60.09,53759.0,45.4011,45.4314,45.4011,45.4238,53759.0
2017-01-10 11:25:00,60.1,60.1,60.06,60.08,25430.0,45.4314,45.4314,45.4011,45.4163,25430.0
2017-01-10 11:30:00,60.08,60.09,60.04,60.08,22521.0,45.4163,45.4238,45.386,45.4163,22521.0
2017-01-10 11:35:00,60.08,60.09,60.06,60.09,42100.0,45.4163,45.4238,45.4011,45.4238,42100.0
2017-01-10 11:40:00,60.09,60.09,59.99,60.01,66278.0,45.4238,45.4238,45.3482,45.3633,66278.0
2017-01-10 11:45:00,60.02,60.1,60.02,60.07,94279.0,45.3709,45.4314,45.3709,45.4087,94279.0
2017-01-10 11:50:00,60.07,60.13,60.06,60.11,92924.0,45.4087,45.454,45.4011,45.4389,92924.0
2017-01-10 11:55:00,60.12,60.13,60.04,60.05,31577.0,45.4465,45.454,45.386,45.3936,31577.0
2017-01-10 12:00:00,60.05,60.09,60.04,60.07,34579.0,45.3936,45.4238,45.386,45.4087,34579.0
2017-01-10 12:05:00,60.06,60.11,60.06,60.1,12318.0,45.4011,45.4389,45.4011,45.4314,12318.0
2017-01-10 12:10:00,60.09,60.14,60.07,60.14,28729.0,45.4238,45.4616,45.4087,45.4616,28729.0
2017-01-10 12:15:00,60.14,60.18,60.11,60.17,27836.0,45.4616,45.4918,45.4389,45.4843,27836.0
2017-01-10 12:20:00,60.17,60.19,60.16,60.18,30903.0,45.4843,45.4994,45.4767,45.4918,30903.0
2017-01-10 12:25:00,60.18,60.2,60.15,60.2,32588.0,45.4918,45.507,45.4692,45.507,32588.0
2017-01-10 12:30:00,60.2,60.25,60.19,60.25,78681.0,45.507,45.5448,45.4994,45.5448,78681.0
2017-01-10 12:35:00,60.24,60.28,60.22,60.22,47809.0,45.5372,45.5674,45.5221,45.5221,47809.0
2017-01-10 12:40:00,60.23,60.26,60.22,60.26,30042.0,45.5296,45.5523,45.5221,45.5523,30042.0
2017-01-10 12:45:00,60.25,60.26,60.17,60.24,46001.0,45.5448,45.5523,45.4843,45.5372,46001.0
2017-01-10 12:50:00,60.24,60.28,60.23,60.26,39478.0,45.5372,45.5674,45.5296,45.5523,39478.0
2017-01-10 12:55:00,60.25,60.31,60.24,60.27,44629.0,45.5448,45.5901,45.5372,45.5599,44629.0
2017-01-10 13:00:00,60.27,60.3,60.21,60.24,32990.0,45.5599,45.5826,45.5145,45.5372,32990.0
2017-01-10 13:05:00,60.23,60.29,60.23,60.26,31995.0,45.5296,45.575,45.5296,45.5523,31995.0
2017-01-10 13:10:00,60.26,60.33,60.26,60.3,44355.0,45.5523,45.6052,45.5523,45.5826,44355.0
2017-01-10 13:15:00,60.29,60.36,60.27,60.36,27427.0,45.575,45.6279,45.5599,45.6279,27427.0
2017-01-10 13:20:00,60.36,60.45,60.36,60.41,45783.0,45.6279,45.6959,45.6279,45.6657,45783.0
2017-01-10 13:25:00,60.4,60.42,60.34,60.35,38860.0,45.6581,45.6733,45.6128,45.6204,38860.0
2017-01-10 13:30:00,60.36,60.39,60.34,60.39,45788.0,45.6279,45.6506,45.6128,45.6506,45788.0
2017-01-10 13:35:00,60.39,60.39,60.35,60.39,22564.0,45.6506,45.6506,45.6204,45.6506,22564.0
2017-01-10 13:40:00,60.39,60.4,60.35,60.37,54101.0,45.6506,45.6581,45.6204,45.6355,54101.0
2017-01-10 13:45:00,60.37,60.42,60.36,60.42,46106.0,45.6355,45.6733,45.6279,45.6733,46106.0
2017-01-10 13:50:00,60.42,60.42,60.34,60.35,40503.0,45.6733,45.6733,45.6128,45.6204,40503.0
2017-01-10 13:55:00,60.35,60.36,60.25,60.26,49316.0,45.6204,45.6279,45.5448,45.5523,49316.0
2017-01-10 14:00:00,60.26,60.27,60.21,60.26,25916.0,45.5523,45.5599,45.5145,45.5523,25916.0
2017-01-10 14:05:00,60.26,60.26,60.2,60.21,32658.0,45.5523,45.5523,45.507,45.5145,32658.0
2017-01-10 14:10:00,60.2,60.28,60.19,60.27,44901.0,45.507,45.5674,45.4994,45.5599,44901.0
2017-01-10 14:15:00,60.28,60.39,60.27,60.36,85472.0,45.5674,45.6506,45.5599,45.6279,85472.0
2017-01-10 14:20:00,60.36,60.41,60.33,60.34,91975.0,45.6279,45.6657,45.6052,45.6128,91975.0
2017-01-10 14:25:00,60.33,60.36,60.3,60.31,52628.0,45.6052,45.6279,45.5826,45.5901,52628.0
2017-01-10 14:30:00,60.3,60.36,60.3,60.34,57651.0,45.5826,45.6279,45.5826,45.6128,57651.0
2017-01-10 14:35:00,60.34,60.39,60.33,60.34,86601.0,45.6128,45.6506,45.6052,45.6128,86601.0
2017-01-10 14:40:00,60.34,60.36,60.27,60.3,48431.0,45.6128,45.6279,45.5599,45.5826,48431.0
2017-01-10 14:45:00,60.3,60.3,60.23,60.23,25270.0,45.5826,45.5826,45.5296,45.5296,25270.0
2017-01-10 14:50:00,60.23,60.24,60.18,60.23,33214.0,45.5296,45.5372,45.4918,45.5296,33214.0
2017-01-10 14:55:00,60.24,60.26,60.19,60.2,25741.0,45.5372,45.5523,45.4994,45.507,25741.0
2017-01-10 15:00:00,60.2,60.24,60.17,60.24,26001.0,45.507,45.5372,45.4843,45.5372,26001.0
2017-01-10 15:05:00,60.24,60.26,60.22,60.22,34475.0,45.5372,45.5523,45.5221,45.5221,34475.0
2017-01-10 15:10:00,60.23,60.24,60.21,60.23,24237.0,45.5296,45.5372,45.5145,45.5296,24237.0
2017-01-10 15:15:00,60.23,60.23,60.18,60.19,38173.0,45.5296,45.5296,45.4918,45.4994,38173.0
2017-01-10 15:20:00,60.19,60.22,60.18,60.2,76689.0,45.4994,45.5221,45.4918,45.507,76689.0
2017-01-10 15:25:00,60.2,60.22,60.16,60.22,42133.0,45.507,45.5221,45.4767,45.5221,42133.0
2017-01-10 15:30:00,60.21,60.27,60.21,60.25,55255.0,45.5145,45.5599,45.5145,45.5448,55255.0
2017-01-10 15:35:00,60.25,60.3,60.24,60.25,56825.0,45.5448,45.5826,45.5372,45.5448,56825.0
2017-01-10 15:40:00,60.24,60.25,60.16,60.19,70868.0,45.5372,45.5448,45.4767,45.4994,70868.0
2017-01-10 15:45:00,60.18,60.2,60.14,60.15,97632.0,45.4918,45.507,45.4616,45.4692,97632.0
2017-01-10 15:50:00,60.14,60.16,60.11,60.12,101532.0,45.4616,45.4767,45.4389,45.4465,101532.0
2017-01-10 15:55:00,60.11,60.11,59.97,59.99,256948.0,45.4389,45.4389,45.3331,45.3482,256948.0
2017-01-11 09:30:00,58.12,58.74,58.05,58.42,824461.0,43.9346,44.4033,43.8817,44.1614,824461.0
2017-01-11 09:35:00,58.44,58.87,58.42,58.59,433770.0,44.1765,44.5016,44.1614,44.2899,433770.0
2017-01-11 09:40:00,58.6,58.67,58.47,58.63,264047.0,44.2975,44.3504,44.1992,44.3202,264047.0
2017-01-11 09:45:00,58.63,58.64,58.47,58.52,290118.0,44.3202,44.3277,44.1992,44.237,290118.0
2017-01-11 09:50:00,58.52,58.64,58.26,58.28,410266.0,44.237,44.3277,44.0405,44.0556,410266.0
2017-01-11 09:55:00,58.28,58.4,58.28,58.34,199992.0,44.0556,44.1463,44.0556,44.1009,199992.0
2017-01-11 10:00:00,58.34,58.5,58.25,58.46,253468.0,44.1009,44.2219,44.0329,44.1916,253468.0
2017-01-11 10:05:00,58.48,58.63,58.43,58.52,207978.0,44.2068,44.3202,44.169,44.237,207978.0
2017-01-11 10:10:00,58.51,58.74,58.46,58.74,124859.0,44.2294,44.4033,44.1916,44.4033,124859.0
2017-01-11 10:15:00,58.73,58.74,58.63,58.64,85813.0,44.3957,44.4033,44.3202,44.3277,85813.0
2017-01-11 10:20:00,58.64,58.65,58.5,58.51,103554.0,44.3277,44.3353,44.2219,44.2294,103554.0
2017-01-11 10:25:00,58.5,58.67,58.5,58.57,83838.0,44.2219,44.3504,44.2219,44.2748,83838.0
2017-01-11 10:30:00,58.56,58.68,58.55,58.57,79977.0,44.2672,44.3579,44.2597,44.2748,79977.0
2017-01-11 10:35:00,58.58,58.8,58.52,58.8,109232.0,44.2824,44.4487,44.237,44.4487,109232.0
2017-01-11 10:40:00,58.8,58.8,58.58,58.59,145433.0,44.4487,44.4487,44.2824,44.2899,145433.0
2017-01-11 10:45:00,58.58,58.61,58.53,58.55,58816.0,44.2824,44.305,44.2446,44.2597,58816.0
2017-01-11 10:50:00,58.55,58.6,58.3,58.36,183794.0,44.2597,44.2975,44.0707,44.1161,183794.0
2017-01-11 10:55:00,58.36,58.38,58.25,58.33,144448.0,44.1161,44.1312,44.0329,44.0934,144448.0
2017-01-11 11:00:00,58.34,58.36,58.26,58.32,118593.0,44.1009,44.1161,44.0405,44.0858,118593.0
2017-01-11 11:05:00,58.31,58.37,58.25,58.26,89378.0,44.0783,44.1236,44.0329,44.0405,89378.0
2017-01-11 11:10:00,58.26,58.31,58.26,58.28,74716.0,44.0405,44.0783,44.0405,44.0556,74716.0
2017-01-11 11:15:00,58.28,58.36,58.25,58.25,92088.0,44.0556,44.1161,44.0329,44.0329,92088.0
2017-01-11 11:20:00,58.25,58.31,57.76,57.76,468630.0,44.0329,44.0783,43.6625,43.6625,468630.0
2017-01-11 11:25:00,57.75,57.92,57.47,57.57,383902.0,43.6549,43.7834,43.4433,43.5189,383902.0
2017-01-11 11:30:00,57.54,57.7,57.36,57.52,367864.0,43.4962,43.6171,43.3601,43.4811,367864.0
2017-01-11 11:35:00,57.48,57.5,57.25,57.3,212328.0,43.4508,43.466,43.277,43.3148,212328.0
2017-01-11 11:40:00,57.3,57.75,57.21,57.73,218456.0,43.3148,43.6549,43.2467,43.6398,218456.0
2017-01-11 11:45:00,57.75,57.84,57.63,57.69,232952.0,43.6549,43.723,43.5642,43.6096,232952.0
2017-01-11 11:50:00,57.7,57.74,57.55,57.74,137925.0,43.6171,43.6474,43.5037,43.6474,137925.0
2017-01-11 11:55:00,57.74,57.87,57.66,57.81,259829.0,43.6474,43.7456,43.5869,43.7003,259829.0
2017-01-11 12:00:00,57.81,57.82,57.6,57.73,194357.0,43.7003,43.7078,43.5415,43.6398,194357.0
2017-01-11 12:05:00,57.73,57.83,57.57,57.6,168304.0,43.6398,43.7154,43.5189,43.5415,168304.0
2017-01-11 12:10:00,57.6,57.67,57.49,57.5,219818.0,43.5415,43.5945,43.4584,43.466,219818.0
2017-01-11 12:15:00,57.51,57.53,57.34,57.36,224789.0,43.4735,43.4886,43.345,43.3601,224789.0
2017-01-11 12:20:00,57.36,57.36,57.26,57.33,237889.0,43.3601,43.3601,43.2845,43.3374,237889.0
2017-01-11 12:25:00,57.33,57.55,57.32,57.48,298475.0,43.3374,43.5037,43.3299,43.4508,298475.0
2017-01-11 12:30:00,57.48,57.52,57.29,57.29,203985.0,43.4508,43.4811,43.3072,43.3072,203985.0
2017-01-11 12:35:00,57.28,57.35,57.12,57.13,323506.0,43.2996,43.3526,43.1787,43.1863,323506.0
2017-01-11 12:40:00,57.12,57.15,56.92,57.04,312759.0,43.1787,43.2014,43.0275,43.1182,312759.0
2017-01-11 12:45:00,57.04,57.05,56.72,56.75,222752.0,43.1182,43.1258,42.8763,42.899,222752.0
2017-01-11 12:50:00,56.75,56.78,56.61,56.67,291336.0,42.899,42.9217,42.7932,42.8385,291336.0
2017-01-11 12:55:00,56.67,56.79,56.63,56.77,187168.0,42.8385,42.9292,42.8083,42.9141,187168.0
2017-01-11 13:00:00,56.79,56.97,56.77,56.89,229319.0,42.9292,43.0653,42.9141,43.0048,229319.0
2017-01-11 13:05:00,56.88,57.0,56.86,56.97,223892.0,42.9973,43.088,42.9822,43.0653,223892.0
2017-01-11 13:10:00,56.97,56.97,56.73,56.79,189492.0,43.0653,43.0653,42.8839,42.9292,189492.0
2017-01-11 13:15:00,56.79,56.83,56.65,56.69,159454.0,42.9292,42.9595,42.8234,42.8536,159454.0
2017-01-11 13:20:00,56.68,56.68,56.53,56.56,273019.0,42.8461,42.8461,42.7327,42.7554,273019.0
2017-01-11 13:25:00,56.56,56.73,56.54,56.66,166241.0,42.7554,42.8839,42.7403,42.831,166241.0
2017-01-11 13:30:00,56.65,56.72,56.62,56.68,224712.0,42.8234,42.8763,42.8007,42.8461,224712.0
2017-01-11 13:35:00,56.68,56.91,56.68,56.9,206864.0,42.8461,43.02,42.8461,43.0124,206864.0
2017-01-11 13:40:00,56.89,56.89,56.78,56.87,186738.0,43.0048,43.0048,42.9217,42.9897,186738.0
2017-01-11 13:45:00,56.86,56.87,56.81,56.81,151755.0,42.9822,42.9897,42.9444,42.9444,151755.0
2017-01-11 13:50:00,56.82,56.83,56.73,56.78,270608.0,42.9519,42.9595,42.8839,42.9217,270608.0
2017-01-11 13:55:00,56.77,56.87,56.75,56.83,139970.0,42.9141,42.9897,42.899,42.9595,139970.0
2017-01-11 14:00:00,56.83,56.97,56.8,56.94,134454.0,42.9595,43.0653,42.9368,43.0426,134454.0
2017-01-11 14:05:00,56.93,56.96,56.85,56.86,106285.0,43.0351,43.0577,42.9746,42.9822,106285.0
2017-01-11 14:10:00,56.86,56.89,56.79,56.87,113681.0,42.9822,43.0048,42.9292,42.9897,113681.0
2017-01-11 14:15:00,56.88,56.92,56.85,56.88,143424.0,42.9973,43.0275,42.9746,42.9973,143424.0
2017-01-11 14:20:00,56.88,56.96,56.85,56.96,166744.0,42.9973,43.0577,42.9746,43.0577,166744.0
2017-01-11 14:25:00,56.96,57.13,56.95,57.09,344702.0,43.0577,43.1863,43.0502,43.156,344702.0
2017-01-11 14:30:00,57.09,57.16,57.05,57.08,144061.0,43.156,43.2089,43.1258,43.1485,144061.0
2017-01-11 14:35:00,57.09,57.09,56.98,56.99,186599.0,43.156,43.156,43.0729,43.0804,186599.0
2017-01-11 14:40:00,56.99,57.05,56.91,56.92,178007.0,43.0804,43.1258,43.02,43.0275,178007.0
2017-01-11 14:45:00,56.92,57.03,56.86,57.0,148822.0,43.0275,43.1107,42.9822,43.088,148822.0
2017-01-11 14:50:00,57.01,57.05,56.93,56.96,137791.0,43.0955,43.1258,43.0351,43.0577,137791.0
2017-01-11 14:55:00,56.96,56.99,56.91,56.97,85011.0,43.0577,43.0804,43.02,43.0653,85011.0
2017-01-11 15:00:00,56.98,56.98,56.92,56.97,123649.0,43.0729,43.0729,43.0275,43.0653,123649.0
2017-01-11 15:05:00,56.97,57.08,56.95,57.05,166498.0,43.0653,43.1485,43.0502,43.1258,166498.0
2017-01-11 15:10:00,57.05,57.11,57.02,57.1,100385.0,43.1258,43.1711,43.1031,43.1636,100385.0
2017-01-11 15:15:00,57.11,57.12,57.05,57.08,111876.0,43.1711,43.1787,43.1258,43.1485,111876.0
2017-01-11 15:20:00,57.08,57.15,57.04,57.06,126911.0,43.1485,43.2014,43.1182,43.1333,126911.0
2017-01-11 15:25:00,57.07,57.07,56.98,57.01,212634.0,43.1409,43.1409,43.0729,43.0955,212634.0
2017-01-11 15:30:00,57.01,57.08,57.0,57.05,205159.0,43.0955,43.1485,43.088,43.1258,205159.0
2017-01-11 15:35:00,57.05,57.08,56.95,56.96,312341.0,43.1258,43.1485,43.0502,43.0577,312341.0
2017-01-11 15:40:00,56.96,57.02,56.94,56.96,254565.0,43.0577,43.1031,43.0426,43.0577,254565.0
2017-01-11 15:45:00,56.96,56.98,56.89,56.9,715933.0,43.0577,43.0729,43.0048,43.0124,715933.0
2017-01-11 15:50:00,56.9,56.93,56.79,56.8,644135.0,43.0124,43.0351,42.9292,42.9368,644135.0
2017-01-11 15:55:00,56.8,56.9,56.78,56.8,1003001.0,42.9368,43.0124,42.9217,42.9368,1003001.0
2017-01-12 09:30:00,56.5,56.61,56.17,56.58,565134.0,42.71,42.7932,42.4606,42.7705,565134.0
2017-01-12 09:35:00,56.58,56.58,56.4,56.56,163154.0,42.7705,42.7705,42.6344,42.7554,163154.0
2017-01-12 09:40:00,56.55,56.77,56.52,56.68,174600.0,42.7478,42.9141,42.7251,42.8461,174600.0
2017-01-12 09:45:00,56.68,56.68,56.46,56.48,147237.0,42.8461,42.8461,42.6798,42.6949,147237.0
2017-01-12 09:50:00,56.48,56.53,56.42,56.52,106166.0,42.6949,42.7327,42.6495,42.7251,106166.0
2017-01-12 09:55:00,56.51,56.78,56.49,56.71,88465.0,42.7176,42.9217,42.7025,42.8688,88465.0
2017-01-12 10:00:00,56.72,56.74,56.58,56.6,117743.0,42.8763,42.8914,42.7705,42.7856,117743.0
2017-01-12 10:05:00,56.61,56.61,56.41,56.43,187633.0,42.7932,42.7932,42.642,42.6571,187633.0
2017-01-12 10:10:00,56.43,56.44,56.25,56.25,154617.0,42.6571,42.6647,42.521,42.521,154617.0
2017-01-12 10:15:00,56.26,56.26,56.11,56.11,337949.0,42.5286,42.5286,42.4152,42.4152,337949.0
2017-01-12 10:20:00,56.12,56.15,56.01,56.05,348372.0,42.4228,42.4454,42.3396,42.3699,348372.0
2017-01-12 10:25:00,56.05,56.22,56.03,56.19,188756.0,42.3699,42.4984,42.3547,42.4757,188756.0
2017-01-12 10:30:00,56.19,56.34,56.18,56.28,243526.0,42.4757,42.5891,42.4681,42.5437,243526.0
2017-01-12 10:35:00,56.29,56.48,56.28,56.4,105849.0,42.5513,42.6949,42.5437,42.6344,105849.0
2017-01-12 10:40:00,56.4,56.52,56.39,56.47,65212.0,42.6344,42.7251,42.6269,42.6873,65212.0
2017-01-12 10:45:00,56.46,56.51,56.45,56.49,119363.0,42.6798,42.7176,42.6722,42.7025,119363.0
2017-01-12 10:50:00,56.48,56.53,56.37,56.39,112776.0,42.6949,42.7327,42.6118,42.6269,112776.0
2017-01-12 10:55:00,56.39,56.46,56.33,56.46,100729.0,42.6269,42.6798,42.5815,42.6798,100729.0
2017-01-12 11:00:00,56.46,56.46,56.2,56.2,128774.0,42.6798,42.6798,42.4832,42.4832,128774.0
2017-01-12 11:05:00,56.22,56.27,56.17,56.2,81577.0,42.4984,42.5362,42.4606,42.4832,81577.0
2017-01-12 11:10:00,56.2,56.2,56.05,56.14,143947.0,42.4832,42.4832,42.3699,42.4379,143947.0
2017-01-12 11:15:00,56.15,56.26,56.13,56.23,246287.0,42.4454,42.5286,42.4303,42.5059,246287.0
2017-01-12 11:20:00,56.23,56.34,56.22,56.31,172777.0,42.5059,42.5891,42.4984,42.5664,172777.0
2017-01-12 11:25:00,56.31,56.38,56.28,56.3,185869.0,42.5664,42.6193,42.5437,42.5588,185869.0
2017-01-12 11:30:00,56.3,56.35,56.29,56.31,143587.0,42.5588,42.5966,42.5513,42.5664,143587.0
2017-01-12 11:35:00,56.32,56.36,56.29,56.35,74663.0,42.574,42.6042,42.5513,42.5966,74663.0
2017-01-12 11:40:00,56.34,56.36,56.29,56.35,83445.0,42.5891,42.6042,42.5513,42.5966,83445.0
2017-01-12 11:45:00,56.36,56.5,56.35,56.45,84087.0,42.6042,42.71,42.5966,42.6722,84087.0
2017-01-12 11:50:00,56.45,56.47,56.4,56.4,54911.0,42.6722,42.6873,42.6344,42.6344,54911.0
2017-01-12 11:55:00,56.41,56.47,56.37,56.45,71678.0,42.642,42.6873,42.6118,42.6722,71678.0
2017-01-12 12:00:00,56.45,56.5,56.42,56.43,80800.0,42.6722,42.71,42.6495,42.6571,80800.0
2017-01-12 12:05:00,56.44,56.46,56.39,56.41,44365.0,42.6647,42.6798,42.6269,42.642,44365.0
2017-01-12 12:10:00,56.41,56.43,56.36,56.39,65602.0,42.642,42.6571,42.6042,42.6269,65602.0
2017-01-12 12:15:00,56.4,56.46,56.4,56.43,92082.0,42.6344,42.6798,42.6344,42.6571,92082.0
2017-01-12 12:20:00,56.43,56.51,56.42,56.47,51081.0,42.6571,42.7176,42.6495,42.6873,51081.0
2017-01-12 12:25:00,56.46,56.48,56.39,56.4,174834.0,42.6798,42.6949,42.6269,42.6344,174834.0
2017-01-12 12:30:00,56.4,56.52,56.39,56.52,231761.0,42.6344,42.7251,42.6269,42.7251,231761.0
2017-01-12 12:35:00,56.52,56.61,56.52,56.61,55569.0,42.7251,42.7932,42.7251,42.7932,55569.0
2017-01-12 12:40:00,56.61,56.62,56.52,56.53,47704.0,42.7932,42.8007,42.7251,42.7327,47704.0
2017-01-12 12:45:00,56.52,56.53,56.38,56.42,175733.0,42.7251,42.7327,42.6193,42.6495,175733.0
2017-01-12 12:50:00,56.42,56.57,56.39,56.57,67305.0,42.6495,42.7629,42.6269,42.7629,67305.0
2017-01-12 12:55:00,56.57,56.57,56.52,56.54,129685.0,42.7629,42.7629,42.7251,42.7403,129685.0
2017-01-12 13:00:00,56.54,56.57,56.5,56.5,57816.0,42.7403,42.7629,42.71,42.71,57816.0
2017-01-12 13:05:00,56.51,56.54,56.44,56.52,53356.0,42.7176,42.7403,42.6647,42.7251,53356.0
2017-01-12 13:10:00,56.52,56.56,56.49,56.52,53526.0,42.7251,42.7554,42.7025,42.7251,53526.0
2017-01-12 13:15:00,56.52,56.56,56.5,56.53,47265.0,42.7251,42.7554,42.71,42.7327,47265.0
2017-01-12 13:20:00,56.52,56.55,56.42,56.45,46791.0,42.7251,42.7478,42.6495,42.6722,46791.0
2017-01-12 13:25:00,56.45,56.5,56.44,56.48,53092.0,42.6722,42.71,42.6647,42.6949,53092.0
2017-01-12 13:30:00,56.49,56.51,56.46,56.47,25445.0,42.7025,42.7176,42.6798,42.6873,25445.0
2017-01-12 13:35:00,56.47,56.57,56.47,56.54,49156.0,42.6873,42.7629,42.6873,42.7403,49156.0
2017-01-12 13:40:00,56.53,56.56,56.51,56.53,34838.0,42.7327,42.7554,42.7176,42.7327,34838.0
2017-01-12 13:45:00,56.53,56.59,56.49,56.5,43562.0,42.7327,42.7781,42.7025,42.71,43562.0
2017-01-12 13:50:00,56.51,56.55,56.49,56.54,26069.0,42.7176,42.7478,42.7025,42.7403,26069.0
2017-01-12 13:55:00,56.54,56.57,56.52,56.52,58002.0,42.7403,42.7629,42.7251,42.7251,58002.0
2017-01-12 14:00:00,56.52,56.57,56.51,56.56,53830.0,42.7251,42.7629,42.7176,42.7554,53830.0
2017-01-12 14:05:00,56.57,56.57,56.49,56.5,47409.0,42.7629,42.7629,42.7025,42.71,47409.0
2017-01-12 14:10:00,56.51,56.59,56.5,56.58,45139.0,42.7176,42.7781,42.71,42.7705,45139.0
2017-01-12 14:15:00,56.58,56.63,56.53,56.54,59118.0,42.7705,42.8083,42.7327,42.7403,59118.0
2017-01-12 14:20:00,56.55,56.57,56.52,56.54,61501.0,42.7478,42.7629,42.7251,42.7403,61501.0
2017-01-12 14:25:00,56.53,56.59,56.53,56.59,37591.0,42.7327,42.7781,42.7327,42.7781,37591.0
2017-01-12 14:30:00,56.59,56.59,56.55,56.58,92201.0,42.7781,42.7781,42.7478,42.7705,92201.0
2017-01-12 14:35:00,56.57,56.59,56.5,56.52,66961.0,42.7629,42.7781,42.71,42.7251,66961.0
2017-01-12 14:40:00,56.52,56.53,56.47,56.52,54039.0,42.7251,42.7327,42.6873,42.7251,54039.0
2017-01-12 14:45:00,56.52,56.52,56.44,56.46,53545.0,42.7251,42.7251,42.6647,42.6798,53545.0
2017-01-12 14:50:00,56.46,56.5,56.45,56.48,70704.0,42.6798,42.71,42.6722,42.6949,70704.0
2017-01-12 14:55:00,56.48,56.48,56.44,56.46,58537.0,42.6949,42.6949,42.6647,42.6798,58537.0
2017-01-12 15:00:00,56.46,56.48,56.4,56.42,64433.0,42.6798,42.6949,42.6344,42.6495,64433.0
2017-01-12 15:05:00,56.42,56.43,56.38,56.4,69208.0,42.6495,42.6571,42.6193,42.6344,69208.0
2017-01-12 15:10:00,56.4,56.41,56.38,56.39,51925.0,42.6344,42.642,42.6193,42.6269,51925.0
2017-01-12 15:15:00,56.4,56.47,56.39,56.45,58576.0,42.6344,42.6873,42.6269,42.6722,58576.0
2017-01-12 15:20:00,56.44,56.49,56.44,56.48,47285.0,42.6647,42.7025,42.6647,42.6949,47285.0
2017-01-12 15:25:00,56.48,56.5,56.4,56.41,115609.0,42.6949,42.71,42.6344,42.642,115609.0
2017-01-12 15:30:00,56.41,56.47,56.41,56.43,149816.0,42.642,42.6873,42.642,42.6571,149816.0
2017-01-12 15:35:00,56.42,56.47,56.39,56.47,118564.0,42.6495,42.6873,42.6269,42.6873,118564.0
2017-01-12 15:40:00,56.47,56.49,56.44,56.47,102132.0,42.6873,42.7025,42.6647,42.6873,102132.0
2017-01-12 15:45:00,56.46,56.48,56.43,56.44,165173.0,42.6798,42.6949,42.6571,42.6647,165173.0
2017-01-12 15:50:00,56.44,56.46,56.44,56.45,149271.0,42.6647,42.6798,42.6647,42.6722,149271.0
2017-01-12 15:55:00,56.45,56.59,56.44,56.55,474170.0,42.6722,42.7781,42.6647,42.7478,474170.0
2017-01-13 09:30:00,56.56,56.73,56.44,56.71,153392.0,42.7554,42.8839,42.6647,42.8688,153392.0
2017-01-13 09:35:00,56.69,56.73,56.58,56.67,90120.0,42.8536,42.8839,42.7705,42.8385,90120.0
2017-01-13 09:40:00,56.67,56.71,56.42,56.42,185177.0,42.8385,42.8688,42.6495,42.6495,185177.0
2017-01-13 09:45:00,56.41,56.61,56.39,56.58,129712.0,42.642,42.7932,42.6269,42.7705,129712.0
2017-01-13 09:50:00,56.58,56.6,56.4,56.42,82720.0,42.7705,42.7856,42.6344,42.6495,82720.0
2017-01-13 09:55:00,56.43,56.47,56.34,56.37,59643.0,42.6571,42.6873,42.5891,42.6118,59643.0
2017-01-13 10:00:00,56.38,56.44,56.35,56.37,62128.0,42.6193,42.6647,42.5966,42.6118,62128.0
2017-01-13 10:05:00,56.37,56.42,56.29,56.33,87216.0,42.6118,42.6495,42.5513,42.5815,87216.0
2017-01-13 10:10:00,56.33,56.37,56.28,56.3,59749.0,42.5815,42.6118,42.5437,42.5588,59749.0
2017-01-13 10:15:00,56.31,56.32,56.19,56.24,107701.0,42.5664,42.574,42.4757,42.5135,107701.0
2017-01-13 10:20:00,56.24,56.32,56.21,56.25,112633.0,42.5135,42.574,42.4908,42.521,112633.0
2017-01-13 10:25:00,56.26,56.29,56.21,56.28,77687.0,42.5286,42.5513,42.4908,42.5437,77687.0
2017-01-13 10:30:00,56.29,56.39,56.25,56.35,119623.0,42.5513,42.6269,42.521,42.5966,119623.0
2017-01-13 10:35:00,56.35,56.38,56.31,56.35,75302.0,42.5966,42.6193,42.5664,42.5966,75302.0
2017-01-13 10:40:00,56.36,56.37,56.26,56.31,81737.0,42.6042,42.6118,42.5286,42.5664,81737.0
2017-01-13 10:45:00,56.31,56.42,56.3,56.37,63439.0,42.5664,42.6495,42.5588,42.6118,63439.0
2017-01-13 10:50:00,56.36,56.37,56.3,56.33,72339.0,42.6042,42.6118,42.5588,42.5815,72339.0
2017-01-13 10:55:00,56.32,56.34,56.28,56.32,73266.0,42.574,42.5891,42.5437,42.574,73266.0
2017-01-13 11:00:00,56.31,56.36,56.27,56.32,60702.0,42.5664,42.6042,42.5362,42.574,60702.0
2017-01-13 11:05:00,56.33,56.35,56.26,56.31,72689.0,42.5815,42.5966,42.5286,42.5664,72689.0
2017-01-13 11:10:00,56.3,56.31,56.22,56.23,81288.0,42.5588,42.5664,42.4984,42.5059,81288.0
2017-01-13 11:15:00,56.23,56.28,56.2,56.22,70976.0,42.5059,42.5437,42.4832,42.4984,70976.0
2017-01-13 11:20:00,56.22,56.24,56.1,56.1,73884.0,42.4984,42.5135,42.4077,42.4077,73884.0
2017-01-13 11:25:00,56.1,56.21,56.06,56.18,138439.0,42.4077,42.4908,42.3774,42.4681,138439.0
2017-01-13 11:30:00,56.18,56.19,56.13,56.18,63113.0,42.4681,42.4757,42.4303,42.4681,63113.0
2017-01-13 11:35:00,56.18,56.26,56.16,56.23,64529.0,42.4681,42.5286,42.453,42.5059,64529.0
2017-01-13 11:40:00,56.23,56.3,56.18,56.28,82221.0,42.5059,42.5588,42.4681,42.5437,82221.0
2017-01-13 11:45:00,56.29,56.32,56.26,56.29,149419.0,42.5513,42.574,42.5286,42.5513,149419.0
2017-01-13 11:50:00,56.3,56.31,56.26,56.3,85422.0,42.5588,42.5664,42.5286,42.5588,85422.0
2017-01-13 11:55:00,56.3,56.31,56.26,56.29,118971.0,42.5588,42.5664,42.5286,42.5513,118971.0
2017-01-13 12:00:00,56.3,56.31,56.25,56.29,62712.0,42.5588,42.5664,42.521,42.5513,62712.0
2017-01-13 12:05:00,56.29,56.29,56.22,56.24,47453.0,42.5513,42.5513,42.4984,42.5135,47453.0
2017-01-13 12:10:00,56.24,56.27,56.21,56.23,58722.0,42.5135,42.5362,42.4908,42.5059,58722.0
2017-01-13 12:15:00,56.24,56.24,56.17,56.18,67301.0,42.5135,42.5135,42.4606,42.4681,67301.0
2017-01-13 12:20:00,56.18,56.18,56.13,56.13,64565.0,42.4681,42.4681,42.4303,42.4303,64565.0
2017-01-13 12:25:00,56.13,56.24,56.13,56.23,42565.0,42.4303,42.5135,42.4303,42.5059,42565.0
2017-01-13 12:30:00,56.23,56.23,56.18,56.21,43964.0,42.5059,42.5059,42.4681,42.4908,43964.0
2017-01-13 12:35:00,56.22,56.3,56.22,56.29,34998.0,42.4984,42.5588,42.4984,42.5513,34998.0
2017-01-13 12:40:00,56.28,56.35,56.28,56.3,49258.0,42.5437,42.5966,42.5437,42.5588,49258.0
2017-01-13 12:45:00,56.29,56.32,56.23,56.23,53143.0,42.5513,42.574,42.5059,42.5059,53143.0
2017-01-13 12:50:00,56.23,56.3,56.21,56.29,38796.0,42.5059,42.5588,42.4908,42.5513,38796.0
2017-01-13 12:55:00,56.29,56.4,56.28,56.4,40703.0,42.5513,42.6344,42.5437,42.6344,40703.0
2017-01-13 13:00:00,56.4,56.4,56.36,56.36,59514.0,42.6344,42.6344,42.6042,42.6042,59514.0
2017-01-13 13:05:00,56.35,56.37,56.33,56.34,42146.0,42.5966,42.6118,42.5815,42.5891,42146.0
2017-01-13 13:10:00,56.33,56.36,56.31,56.33,60228.0,42.5815,42.6042,42.5664,42.5815,60228.0
2017-01-13 13:15:00,56.34,56.36,56.32,56.35,33958.0,42.5891,42.6042,42.574,42.5966,33958.0
2017-01-13 13:20:00,56.35,56.35,56.26,56.27,86309.0,42.5966,42.5966,42.5286,42.5362,86309.0
2017-01-13 13:25:00,56.26,56.33,56.26,56.33,41889.0,42.5286,42.5815,42.5286,42.5815,41889.0
2017-01-13 13:30:00,56.33,56.41,56.32,56.4,45488.0,42.5815,42.642,42.574,42.6344,45488.0
2017-01-13 13:35:00,56.39,56.44,56.39,56.41,57391.0,42.6269,42.6647,42.6269,42.642,57391.0
2017-01-13 13:40:00,56.41,56.46,56.41,56.46,26455.0,42.642,42.6798,42.642,42.6798,26455.0
2017-01-13 13:45:00,56.46,56.48,56.41,56.45,57135.0,42.6798,42.6949,42.642,42.6722,57135.0
2017-01-13 13:50:00,56.45,56.46,56.39,56.41,68997.0,42.6722,42.6798,42.6269,42.642,68997.0
2017-01-13 13:55:00,56.41,56.45,56.41,56.43,46856.0,42.642,42.6722,42.642,42.6571,46856.0
2017-01-13 14:00:00,56.44,56.49,56.43,56.44,49813.0,42.6647,42.7025,42.6571,42.6647,49813.0
2017-01-13 14:05:00,56.45,56.48,56.43,56.45,48006.0,42.6722,42.6949,42.6571,42.6722,48006.0
2017-01-13 14:10:00,56.46,56.46,56.43,56.45,38094.0,42.6798,42.6798,42.6571,42.6722,38094.0
2017-01-13 14:15:00,56.45,56.46,56.4,56.46,38216.0,42.6722,42.6798,42.6344,42.6798,38216.0
2017-01-13 14:20:00,56.46,56.49,56.44,56.48,31131.0,42.6798,42.7025,42.6647,42.6949,31131.0
2017-01-13 14:25:00,56.47,56.48,56.37,56.38,51378.0,42.6873,42.6949,42.6118,42.6193,51378.0
2017-01-13 14:30:00,56.38,56.38,56.31,56.33,49013.0,42.6193,42.6193,42.5664,42.5815,49013.0
2017-01-13 14:35:00,56.34,56.36,56.28,56.35,72670.0,42.5891,42.6042,42.5437,42.5966,72670.0
2017-01-13 14:40:00,56.34,56.35,56.29,56.3,93281.0,42.5891,42.5966,42.5513,42.5588,93281.0
2017-01-13 14:45:00,56.31,56.31,56.23,56.25,50618.0,42.5664,42.5664,42.5059,42.521,50618.0
2017-01-13 14:50:00,56.25,56.34,56.24,56.3,45649.0,42.521,42.5891,42.5135,42.5588,45649.0
2017-01-13 14:55:00,56.3,56.32,56.27,56.3,59858.0,42.5588,42.574,42.5362,42.5588,59858.0
2017-01-13 15:00:00,56.3,56.31,56.27,56.28,30427.0,42.5588,42.5664,42.5362,42.5437,30427.0
2017-01-13 15:05:00,56.28,56.3,56.22,56.22,44308.0,42.5437,42.5588,42.4984,42.4984,44308.0
2017-01-13 15:10:00,56.23,56.23,56.18,56.22,76546.0,42.5059,42.5059,42.4681,42.4984,76546.0
2017-01-13 15:15:00,56.22,56.22,56.09,56.1,274817.0,42.4984,42.4984,42.4001,42.4077,274817.0
2017-01-13 15:20:00,56.11,56.12,56.09,56.1,97287.0,42.4152,42.4228,42.4001,42.4077,97287.0
2017-01-13 15:25:00,56.1,56.11,56.07,56.07,83649.0,42.4077,42.4152,42.385,42.385,83649.0
2017-01-13 15:30:00,56.08,56.15,56.05,56.14,124085.0,42.3925,42.4454,42.3699,42.4379,124085.0
2017-01-13 15:35:00,56.14,56.2,56.1,56.19,158459.0,42.4379,42.4832,42.4077,42.4757,158459.0
2017-01-13 15:40:00,56.2,56.22,56.17,56.21,120195.0,42.4832,42.4984,42.4606,42.4908,120195.0
2017-01-13 15:45:00,56.22,56.22,56.18,56.18,129097.0,42.4984,42.4984,42.4681,42.4681,129097.0
2017-01-13 15:50:00,56.19,56.23,56.18,56.21,181210.0,42.4757,42.5059,42.4681,42.4908,181210.0
2017-01-13 15:55:00,56.21,56.23,56.18,56.22,501484.0,42.4908,42.5059,42.4681,42.4984,501484.0
2017-01-17 09:30:00,55.89,55.89,55.34,55.38,340112.0,42.2489,42.2489,41.8331,41.8634,340112.0
2017-01-17 09:35:00,55.37,55.44,55.26,55.36,169073.0,41.8558,41.9087,41.7727,41.8483,169073.0
2017-01-17 09:40:00,55.37,55.38,55.21,55.29,208766.0,41.8558,41.8634,41.7349,41.7953,208766.0
2017-01-17 09:45:00,55.28,55.41,55.26,55.39,178287.0,41.7878,41.8861,41.7727,41.8709,178287.0
2017-01-17 09:50:00,55.39,55.43,55.33,55.41,117223.0,41.8709,41.9012,41.8256,41.8861,117223.0
2017-01-17 09:55:00,55.42,55.5,55.38,55.42,226978.0,41.8936,41.9541,41.8634,41.8936,226978.0
2017-01-17 10:00:00,55.4,55.68,55.4,55.59,139153.0,41.8785,42.0902,41.8785,42.0221,139153.0
2017-01-17 10:05:00,55.58,55.62,55.49,55.59,104100.0,42.0146,42.0448,41.9465,42.0221,104100.0
2017-01-17 10:10:00,55.58,55.69,55.58,55.62,81669.0,42.0146,42.0977,42.0146,42.0448,81669.0
2017-01-17 10:15:00,55.62,55.7,55.6,55.66,81725.0,42.0448,42.1053,42.0297,42.075,81725.0
2017-01-17 10:20:00,55.66,55.67,55.56,55.56,195751.0,42.075,42.0826,41.9994,41.9994,195751.0
2017-01-17 10:25:00,55.57,55.58,55.44,55.45,139000.0,42.007,42.0146,41.9087,41.9163,139000.0
2017-01-17 10:30:00,55.45,55.6,55.45,55.51,299352.0,41.9163,42.0297,41.9163,41.9617,299352.0
2017-01-17 10:35:00,55.51,55.73,55.49,55.69,131814.0,41.9617,42.128,41.9465,42.0977,131814.0
2017-01-17 10:40:00,55.69,55.79,55.67,55.72,88008.0,42.0977,42.1733,42.0826,42.1204,88008.0
2017-01-17 10:45:00,55.72,55.74,55.6,55.69,271420.0,42.1204,42.1355,42.0297,42.0977,271420.0
2017-01-17 10:50:00,55.7,55.86,55.69,55.81,79922.0,42.1053,42.2262,42.0977,42.1884,79922.0
2017-01-17 10:55:00,55.82,55.85,55.77,55.82,87354.0,42.196,42.2187,42.1582,42.196,87354.0
2017-01-17 11:00:00,55.82,55.84,55.77,55.8,231483.0,42.196,42.2111,42.1582,42.1809,231483.0
2017-01-17 11:05:00,55.8,55.87,55.78,55.83,116165.0,42.1809,42.2338,42.1658,42.2035,116165.0
2017-01-17 11:10:00,55.82,55.89,55.81,55.85,95307.0,42.196,42.2489,42.1884,42.2187,95307.0
2017-01-17 11:15:00,55.85,55.92,55.83,55.9,112858.0,42.2187,42.2716,42.2035,42.2565,112858.0
2017-01-17 11:20:00,55.89,55.91,55.83,55.85,164312.0,42.2489,42.264,42.2035,42.2187,164312.0
2017-01-17 11:25:00,55.85,55.94,55.8,55.88,112496.0,42.2187,42.2867,42.1809,42.2413,112496.0
2017-01-17 11:30:00,55.89,55.93,55.83,55.84,116300.0,42.2489,42.2791,42.2035,42.2111,116300.0
2017-01-17 11:35:00,55.85,55.96,55.84,55.95,127274.0,42.2187,42.3018,42.2111,42.2943,127274.0
2017-01-17 11:40:00,55.95,56.06,55.91,56.05,89810.0,42.2943,42.3774,42.264,42.3699,89810.0
2017-01-17 11:45:00,56.04,56.12,56.03,56.1,80788.0,42.3623,42.4228,42.3547,42.4077,80788.0
2017-01-17 11:50:00,56.1,56.14,56.05,56.11,80934.0,42.4077,42.4379,42.3699,42.4152,80934.0
2017-01-17 11:55:00,56.1,56.11,56.03,56.04,69826.0,42.4077,42.4152,42.3547,42.3623,69826.0
2017-01-17 12:00:00,56.03,56.04,55.95,55.99,60432.0,42.3547,42.3623,42.2943,42.3245,60432.0
2017-01-17 12:05:00,55.98,56.03,55.98,56.01,41007.0,42.3169,42.3547,42.3169,42.3396,41007.0
2017-01-17 12:10:00,56.01,56.01,55.92,55.94,50091.0,42.3396,42.3396,42.2716,42.2867,50091.0
2017-01-17 12:15:00,55.94,56.0,55.9,56.0,57536.0,42.2867,42.3321,42.2565,42.3321,57536.0
2017-01-17 12:20:00,56.0,56.01,55.96,55.98,37633.0,42.3321,42.3396,42.3018,42.3169,37633.0
2017-01-17 12:25:00,55.98,56.06,55.96,56.02,52553.0,42.3169,42.3774,42.3018,42.3472,52553.0
2017-01-17 12:30:00,56.03,56.04,55.99,56.03,67226.0,42.3547,42.3623,42.3245,42.3547,67226.0
2017-01-17 12:35:00,56.03,56.05,55.95,55.96,37180.0,42.3547,42.3699,42.2943,42.3018,37180.0
2017-01-17 12:40:00,55.96,56.05,55.94,56.02,50459.0,42.3018,42.3699,42.2867,42.3472,50459.0
2017-01-17 12:45:00,56.02,56.06,55.98,56.02,91090.0,42.3472,42.3774,42.3169,42.3472,91090.0
2017-01-17 12:50:00,56.03,56.12,56.02,56.05,95747.0,42.3547,42.4228,42.3472,42.3699,95747.0
2017-01-17 12:55:00,56.05,56.09,56.04,56.08,32357.0,42.3699,42.4001,42.3623,42.3925,32357.0
2017-01-17 13:00:00,56.09,56.14,56.08,56.11,46384.0,42.4001,42.4379,42.3925,42.4152,46384.0
2017-01-17 13:05:00,56.1,56.12,56.08,56.1,23987.0,42.4077,42.4228,42.3925,42.4077,23987.0
2017-01-17 13:10:00,56.11,56.18,56.08,56.18,42481.0,42.4152,42.4681,42.3925,42.4681,42481.0
2017-01-17 13:15:00,56.18,56.2,56.13,56.19,51220.0,42.4681,42.4832,42.4303,42.4757,51220.0
2017-01-17 13:20:00,56.19,56.26,56.18,56.26,49009.0,42.4757,42.5286,42.4681,42.5286,49009.0
2017-01-17 13:25:00,56.26,56.31,56.22,56.31,80495.0,42.5286,42.5664,42.4984,42.5664,80495.0
2017-01-17 13:30:00,56.31,56.37,56.27,56.32,51412.0,42.5664,42.6118,42.5362,42.574,51412.0
2017-01-17 13:35:00,56.32,56.4,56.32,56.36,58548.0,42.574,42.6344,42.574,42.6042,58548.0
2017-01-17 13:40:00,56.36,56.41,56.31,56.38,88267.0,42.6042,42.642,42.5664,42.6193,88267.0
2017-01-17 13:45:00,56.38,56.48,56.37,56.44,90209.0,42.6193,42.6949,42.6118,42.6647,90209.0
2017-01-17 13:50:00,56.44,56.47,56.42,56.42,64494.0,42.6647,42.6873,42.6495,42.6495,64494.0
2017-01-17 13:55:00,56.42,56.54,56.41,56.53,80726.0,42.6495,42.7403,42.642,42.7327,80726.0
2017-01-17 14:00:00,56.53,56.54,56.43,56.45,114207.0,42.7327,42.7403,42.6571,42.6722,114207.0
2017-01-17 14:05:00,56.45,56.53,56.43,56.52,81239.0,42.6722,42.7327,42.6571,42.7251,81239.0
2017-01-17 14:10:00,56.52,56.58,56.5,56.54,83708.0,42.7251,42.7705,42.71,42.7403,83708.0
2017-01-17 14:15:00,56.54,56.55,56.43,56.43,63159.0,42.7403,42.7478,42.6571,42.6571,63159.0
2017-01-17 14:20:00,56.43,56.49,56.4,56.44,52693.0,42.6571,42.7025,42.6344,42.6647,52693.0
2017-01-17 14:25:00,56.44,56.51,56.42,56.51,87482.0,42.6647,42.7176,42.6495,42.7176,87482.0
2017-01-17 14:30:00,56.5,56.55,56.46,56.51,95540.0,42.71,42.7478,42.6798,42.7176,95540.0
2017-01-17 14:35:00,56.51,56.51,56.42,56.49,94368.0,42.7176,42.7176,42.6495,42.7025,94368.0
2017-01-17 14:40:00,56.49,56.55,56.44,56.48,122005.0,42.7025,42.7478,42.6647,42.6949,122005.0
2017-01-17 14:45:00,56.48,56.55,56.46,56.5,203794.0,42.6949,42.7478,42.6798,42.71,203794.0
2017-01-17 14:50:00,56.52,56.54,56.46,56.5,139875.0,42.7251,42.7403,42.6798,42.71,139875.0
2017-01-17 14:55:00,56.5,56.5,56.43,56.45,59757.0,42.71,42.71,42.6571,42.6722,59757.0
2017-01-17 15:00:00,56.46,56.46,56.39,56.42,161413.0,42.6798,42.6798,42.6269,42.6495,161413.0
2017-01-17 15:05:00,56.42,56.43,56.36,56.38,57609.0,42.6495,42.6571,42.6042,42.6193,57609.0
2017-01-17 15:10:00,56.38,56.42,56.36,56.37,104038.0,42.6193,42.6495,42.6042,42.6118,104038.0
2017-01-17 15:15:00,56.37,56.43,56.32,56.38,87113.0,42.6118,42.6571,42.574,42.6193,87113.0
2017-01-17 15:20:00,56.39,56.4,56.29,56.32,123521.0,42.6269,42.6344,42.5513,42.574,123521.0
2017-01-17 15:25:00,56.33,56.36,56.28,56.35,84749.0,42.5815,42.6042,42.5437,42.5966,84749.0
2017-01-17 15:30:00,56.35,56.36,56.29,56.3,228012.0,42.5966,42.6042,42.5513,42.5588,228012.0
2017-01-17 15:35:00,56.29,56.33,56.26,56.3,182170.0,42.5513,42.5815,42.5286,42.5588,182170.0
2017-01-17 15:40:00,56.31,56.33,56.27,56.31,142642.0,42.5664,42.5815,42.5362,42.5664,142642.0
2017-01-17 15:45:00,56.3,56.33,56.28,56.3,180149.0,42.5588,42.5815,42.5437,42.5588,180149.0
2017-01-17 15:50:00,56.29,56.32,56.28,56.29,142920.0,42.5513,42.574,42.5437,42.5513,142920.0
2017-01-17 15:55:00,56.3,56.31,56.16,56.27,713130.0,42.5588,42.5664,42.453,42.5362,713130.0
2017-01-18 09:30:00,56.51,56.55,56.32,56.42,109762.0,42.7176,42.7478,42.574,42.6495,109762.0
2017-01-18 09:35:00,56.43,56.44,56.3,56.39,58256.0,42.6571,42.6647,42.5588,42.6269,58256.0
2017-01-18 09:40:00,56.39,56.39,56.04,56.08,115011.0,42.6269,42.6269,42.3623,42.3925,115011.0
2017-01-18 09:45:00,56.08,56.13,55.91,56.13,130629.0,42.3925,42.4303,42.264,42.4303,130629.0
2017-01-18 09:50:00,56.12,56.2,56.09,56.19,62313.0,42.4228,42.4832,42.4001,42.4757,62313.0
2017-01-18 09:55:00,56.2,56.24,56.07,56.1,90162.0,42.4832,42.5135,42.385,42.4077,90162.0
2017-01-18 10:00:00,56.11,56.14,56.05,56.08,55941.0,42.4152,42.4379,42.3699,42.3925,55941.0
2017-01-18 10:05:00,56.08,56.09,55.96,55.99,57640.0,42.3925,42.4001,42.3018,42.3245,57640.0
2017-01-18 10:10:00,56.0,56.08,55.98,56.0,222424.0,42.3321,42.3925,42.3169,42.3321,222424.0
2017-01-18 10:15:00,56.0,56.01,55.91,55.95,76685.0,42.3321,42.3396,42.264,42.2943,76685.0
2017-01-18 10:20:00,55.95,56.01,55.89,56.01,71979.0,42.2943,42.3396,42.2489,42.3396,71979.0
2017-01-18 10:25:00,56.01,56.34,56.0,56.32,191156.0,42.3396,42.5891,42.3321,42.574,191156.0
2017-01-18 10:30:00,56.33,56.34,56.22,56.25,93251.0,42.5815,42.5891,42.4984,42.521,93251.0
2017-01-18 10:35:00,56.24,56.32,56.24,56.26,58739.0,42.5135,42.574,42.5135,42.5286,58739.0
2017-01-18 10:40:00,56.27,56.28,56.14,56.15,74318.0,42.5362,42.5437,42.4379,42.4454,74318.0
2017-01-18 10:45:00,56.15,56.21,56.14,56.19,52950.0,42.4454,42.4908,42.4379,42.4757,52950.0
2017-01-18 10:50:00,56.19,56.23,56.18,56.23,54834.0,42.4757,42.5059,42.4681,42.5059,54834.0
2017-01-18 10:55:00,56.23,56.23,56.13,56.16,52658.0,42.5059,42.5059,42.4303,42.453,52658.0
2017-01-18 11:00:00,56.16,56.19,56.11,56.13,47566.0,42.453,42.4757,42.4152,42.4303,47566.0
2017-01-18 11:05:00,56.14,56.18,56.14,56.17,46388.0,42.4379,42.4681,42.4379,42.4606,46388.0
2017-01-18 11:10:00,56.17,56.17,56.08,56.13,72889.0,42.4606,42.4606,42.3925,42.4303,72889.0
2017-01-18 11:15:00,56.14,56.15,56.08,56.11,50651.0,42.4379,42.4454,42.3925,42.4152,50651.0
2017-01-18 11:20:00,56.11,56.11,56.05,56.06,41351.0,42.4152,42.4152,42.3699,42.3774,41351.0
2017-01-18 11:25:00,56.06,56.16,56.05,56.09,55570.0,42.3774,42.453,42.3699,42.4001,55570.0
2017-01-18 11:30:00,56.1,56.1,56.05,56.08,45312.0,42.4077,42.4077,42.3699,42.3925,45312.0
2017-01-18 11:35:00,56.08,56.09,56.04,56.09,51283.0,42.3925,42.4001,42.3623,42.4001,51283.0
2017-01-18 11:40:00,56.1,56.12,56.08,56.11,59071.0,42.4077,42.4228,42.3925,42.4152,59071.0
2017-01-18 11:45:00,56.11,56.18,56.09,56.18,36147.0,42.4152,42.4681,42.4001,42.4681,36147.0
2017-01-18 11:50:00,56.17,56.17,56.1,56.14,33192.0,42.4606,42.4606,42.4077,42.4379,33192.0
2017-01-18 11:55:00,56.14,56.16,56.05,56.06,39226.0,42.4379,42.453,42.3699,42.3774,39226.0
2017-01-18 12:00:00,56.05,56.09,56.03,56.08,31519.0,42.3699,42.4001,42.3547,42.3925,31519.0
2017-01-18 12:05:00,56.09,56.09,56.03,56.03,24945.0,42.4001,42.4001,42.3547,42.3547,24945.0
2017-01-18 12:10:00,56.04,56.04,56.02,56.03,40483.0,42.3623,42.3623,42.3472,42.3547,40483.0
2017-01-18 12:15:00,56.03,56.05,55.98,56.04,62142.0,42.3547,42.3699,42.3169,42.3623,62142.0
2017-01-18 12:20:00,56.04,56.09,56.04,56.08,21272.0,42.3623,42.4001,42.3623,42.3925,21272.0
2017-01-18 12:25:00,56.07,56.08,56.0,56.0,24817.0,42.385,42.3925,42.3321,42.3321,24817.0
2017-01-18 12:30:00,56.01,56.07,56.0,56.07,40955.0,42.3396,42.385,42.3321,42.385,40955.0
2017-01-18 12:35:00,56.06,56.09,56.06,56.07,22463.0,42.3774,42.4001,42.3774,42.385,22463.0
2017-01-18 12:40:00,56.06,56.07,56.04,56.06,23630.0,42.3774,42.385,42.3623,42.3774,23630.0
2017-01-18 12:45:00,56.05,56.07,56.02,56.02,36009.0,42.3699,42.385,42.3472,42.3472,36009.0
2017-01-18 12:50:00,56.02,56.05,55.96,56.01,68492.0,42.3472,42.3699,42.3018,42.3396,68492.0
2017-01-18 12:55:00,56.01,56.03,55.99,56.01,26010.0,42.3396,42.3547,42.3245,42.3396,26010.0
2017-01-18 13:00:00,56.0,56.03,56.0,56.02,24611.0,42.3321,42.3547,42.3321,42.3472,24611.0
2017-01-18 13:05:00,56.01,56.05,56.01,56.04,24274.0,42.3396,42.3699,42.3396,42.3623,24274.0
2017-01-18 13:10:00,56.03,56.03,56.01,56.03,79666.0,42.3547,42.3547,42.3396,42.3547,79666.0
2017-01-18 13:15:00,56.03,56.06,56.02,56.05,44281.0,42.3547,42.3774,42.3472,42.3699,44281.0
2017-01-18 13:20:00,56.05,56.05,56.01,56.02,23910.0,42.3699,42.3699,42.3396,42.3472,23910.0
2017-01-18 13:25:00,56.02,56.08,56.02,56.08,32604.0,42.3472,42.3925,42.3472,42.3925,32604.0
2017-01-18 13:30:00,56.08,56.14,56.07,56.13,36834.0,42.3925,42.4379,42.385,42.4303,36834.0
2017-01-18 13:35:00,56.13,56.13,56.08,56.11,35226.0,42.4303,42.4303,42.3925,42.4152,35226.0
2017-01-18 13:40:00,56.11,56.15,56.11,56.13,17519.0,42.4152,42.4454,42.4152,42.4303,17519.0
2017-01-18 13:45:00,56.13,56.14,56.1,56.12,23208.0,42.4303,42.4379,42.4077,42.4228,23208.0
2017-01-18 13:50:00,56.12,56.12,56.09,56.1,26569.0,42.4228,42.4228,42.4001,42.4077,26569.0
2017-01-18 13:55:00,56.1,56.14,56.09,56.14,18878.0,42.4077,42.4379,42.4001,42.4379,18878.0
2017-01-18 14:00:00,56.13,56.17,56.12,56.17,29515.0,42.4303,42.4606,42.4228,42.4606,29515.0
2017-01-18 14:05:00,56.17,56.18,56.16,56.18,24642.0,42.4606,42.4681,42.453,42.4681,24642.0
2017-01-18 14:10:00,56.17,56.18,56.17,56.18,13382.0,42.4606,42.4681,42.4606,42.4681,13382.0
2017-01-18 14:15:00,56.17,56.2,56.17,56.2,47017.0,42.4606,42.4832,42.4606,42.4832,47017.0
2017-01-18 14:20:00,56.2,56.2,56.14,56.18,68044.0,42.4832,42.4832,42.4379,42.4681,68044.0
2017-01-18 14:25:00,56.17,56.18,56.09,56.11,44114.0,42.4606,42.4681,42.4001,42.4152,44114.0
2017-01-18 14:30:00,56.1,56.1,56.04,56.1,53584.0,42.4077,42.4077,42.3623,42.4077,53584.0
2017-01-18 14:35:00,56.1,56.2,56.09,56.18,36243.0,42.4077,42.4832,42.4001,42.4681,36243.0
2017-01-18 14:40:00,56.18,56.18,56.13,56.15,40453.0,42.4681,42.4681,42.4303,42.4454,40453.0
2017-01-18 14:45:00,56.15,56.15,56.08,56.1,43956.0,42.4454,42.4454,42.3925,42.4077,43956.0
2017-01-18 14:50:00,56.1,56.1,56.08,56.09,29524.0,42.4077,42.4077,42.3925,42.4001,29524.0
2017-01-18 14:55:00,56.09,56.1,56.08,56.1,33974.0,42.4001,42.4077,42.3925,42.4077,33974.0
2017-01-18 15:00:00,56.1,56.1,56.08,56.1,44482.0,42.4077,42.4077,42.3925,42.4077,44482.0
2017-01-18 15:05:00,56.09,56.1,56.06,56.07,46412.0,42.4001,42.4077,42.3774,42.385,46412.0
2017-01-18 15:10:00,56.06,56.15,56.06,56.15,140775.0,42.3774,42.4454,42.3774,42.4454,140775.0
2017-01-18 15:15:00,56.14,56.2,56.13,56.2,65005.0,42.4379,42.4832,42.4303,42.4832,65005.0
2017-01-18 15:20:00,56.2,56.2,56.13,56.14,175402.0,42.4832,42.4832,42.4303,42.4379,175402.0
2017-01-18 15:25:00,56.14,56.2,56.13,56.16,64154.0,42.4379,42.4832,42.4303,42.453,64154.0
2017-01-18 15:30:00,56.16,56.18,56.11,56.14,110420.0,42.453,42.4681,42.4152,42.4379,110420.0
2017-01-18 15:35:00,56.14,56.2,56.13,56.18,126466.0,42.4379,42.4832,42.4303,42.4681,126466.0
2017-01-18 15:40:00,56.18,56.18,56.12,56.14,211888.0,42.4681,42.4681,42.4228,42.4379,211888.0
2017-01-18 15:45:00,56.14,56.18,56.08,56.08,196163.0,42.4379,42.4681,42.3925,42.3925,196163.0
2017-01-18 15:50:00,56.08,56.13,56.04,56.04,161724.0,42.3925,42.4303,42.3623,42.3623,161724.0
2017-01-18 15:55:00,56.05,56.11,56.04,56.07,342966.0,42.3699,42.4152,42.3623,42.385,342966.0
2017-01-19 09:30:00,56.1,56.31,56.04,56.23,139754.0,42.4077,42.5664,42.3623,42.5059,139754.0
2017-01-19 09:35:00,56.22,56.25,55.86,55.87,81972.0,42.4984,42.521,42.2262,42.2338,81972.0
2017-01-19 09:40:00,55.86,55.88,55.61,55.65,58782.0,42.2262,42.2413,42.0372,42.0675,58782.0
2017-01-19 09:45:00,55.65,55.71,55.55,55.6,200277.0,42.0675,42.1128,41.9919,42.0297,200277.0
2017-01-19 09:50:00,55.6,55.62,55.52,55.55,48539.0,42.0297,42.0448,41.9692,41.9919,48539.0
2017-01-19 09:55:00,55.54,55.58,55.41,55.49,101825.0,41.9843,42.0146,41.8861,41.9465,101825.0
2017-01-19 10:00:00,55.5,55.63,55.42,55.62,93153.0,41.9541,42.0524,41.8936,42.0448,93153.0
2017-01-19 10:05:00,55.61,55.66,55.58,55.65,57603.0,42.0372,42.075,42.0146,42.0675,57603.0
2017-01-19 10:10:00,55.64,55.75,55.6,55.75,63335.0,42.0599,42.1431,42.0297,42.1431,63335.0
2017-01-19 10:15:00,55.76,55.77,55.65,55.7,51537.0,42.1506,42.1582,42.0675,42.1053,51537.0
2017-01-19 10:20:00,55.71,55.77,55.7,55.75,32845.0,42.1128,42.1582,42.1053,42.1431,32845.0
2017-01-19 10:25:00,55.75,55.78,55.71,55.73,30517.0,42.1431,42.1658,42.1128,42.128,30517.0
2017-01-19 10:30:00,55.73,55.79,55.72,55.76,42508.0,42.128,42.1733,42.1204,42.1506,42508.0
2017-01-19 10:35:00,55.75,55.85,55.71,55.75,56590.0,42.1431,42.2187,42.1128,42.1431,56590.0
2017-01-19 10:40:00,55.74,55.74,55.55,55.64,73618.0,42.1355,42.1355,41.9919,42.0599,73618.0
2017-01-19 10:45:00,55.64,55.71,55.62,55.7,59581.0,42.0599,42.1128,42.0448,42.1053,59581.0
2017-01-19 10:50:00,55.68,55.71,55.62,55.66,39037.0,42.0902,42.1128,42.0448,42.075,39037.0
2017-01-19 10:55:00,55.65,55.7,55.62,55.69,36418.0,42.0675,42.1053,42.0448,42.0977,36418.0
2017-01-19 11:00:00,55.68,55.71,55.61,55.62,38992.0,42.0902,42.1128,42.0372,42.0448,38992.0
2017-01-19 11:05:00,55.61,55.7,55.61,55.7,31152.0,42.0372,42.1053,42.0372,42.1053,31152.0
2017-01-19 11:10:00,55.7,55.72,55.66,55.69,39884.0,42.1053,42.1204,42.075,42.0977,39884.0
2017-01-19 11:15:00,55.69,55.71,55.68,55.69,32765.0,42.0977,42.1128,42.0902,42.0977,32765.0
2017-01-19 11:20:00,55.7,55.77,55.67,55.76,43436.0,42.1053,42.1582,42.0826,42.1506,43436.0
2017-01-19 11:25:00,55.76,55.76,55.67,55.7,35014.0,42.1506,42.1506,42.0826,42.1053,35014.0
2017-01-19 11:30:00,55.69,55.7,55.59,55.6,46225.0,42.0977,42.1053,42.0221,42.0297,46225.0
2017-01-19 11:35:00,55.6,55.63,55.58,55.6,30748.0,42.0297,42.0524,42.0146,42.0297,30748.0
2017-01-19 11:40:00,55.6,55.63,55.56,55.57,36735.0,42.0297,42.0524,41.9994,42.007,36735.0
2017-01-19 11:45:00,55.58,55.62,55.53,55.61,61966.0,42.0146,42.0448,41.9768,42.0372,61966.0
2017-01-19 11:50:00,55.62,55.62,55.56,55.58,22665.0,42.0448,42.0448,41.9994,42.0146,22665.0
2017-01-19 11:55:00,55.58,55.65,55.58,55.63,37130.0,42.0146,42.0675,42.0146,42.0524,37130.0
2017-01-19 12:00:00,55.62,55.71,55.6,55.66,69742.0,42.0448,42.1128,42.0297,42.075,69742.0
2017-01-19 12:05:00,55.66,55.69,55.65,55.66,27946.0,42.075,42.0977,42.0675,42.075,27946.0
2017-01-19 12:10:00,55.67,55.67,55.62,55.62,23679.0,42.0826,42.0826,42.0448,42.0448,23679.0
2017-01-19 12:15:00,55.63,55.65,55.59,55.64,39113.0,42.0524,42.0675,42.0221,42.0599,39113.0
2017-01-19 12:20:00,55.64,55.65,55.55,55.56,33144.0,42.0599,42.0675,41.9919,41.9994,33144.0
2017-01-19 12:25:00,55.57,55.61,55.55,55.6,24132.0,42.007,42.0372,41.9919,42.0297,24132.0
2017-01-19 12:30:00,55.59,55.6,55.57,55.58,16996.0,42.0221,42.0297,42.007,42.0146,16996.0
2017-01-19 12:35:00,55.58,55.62,55.57,55.61,18315.0,42.0146,42.0448,42.007,42.0372,18315.0
2017-01-19 12:40:00,55.61,55.61,55.55,55.58,27151.0,42.0372,42.0372,41.9919,42.0146,27151.0
2017-01-19 12:45:00,55.58,55.59,55.51,55.51,45132.0,42.0146,42.0221,41.9617,41.9617,45132.0
2017-01-19 12:50:00,55.52,55.53,55.46,55.47,48240.0,41.9692,41.9768,41.9239,41.9314,48240.0
2017-01-19 12:55:00,55.46,55.47,55.4,55.44,54942.0,41.9239,41.9314,41.8785,41.9087,54942.0
2017-01-19 13:00:00,55.45,55.45,55.4,55.43,54839.0,41.9163,41.9163,41.8785,41.9012,54839.0
2017-01-19 13:05:00,55.43,55.44,55.39,55.43,37931.0,41.9012,41.9087,41.8709,41.9012,37931.0
2017-01-19 13:10:00,55.43,55.47,55.39,55.43,36190.0,41.9012,41.9314,41.8709,41.9012,36190.0
2017-01-19 13:15:00,55.43,55.44,55.37,55.42,73804.0,41.9012,41.9087,41.8558,41.8936,73804.0
2017-01-19 13:20:00,55.41,55.43,55.35,55.35,52670.0,41.8861,41.9012,41.8407,41.8407,52670.0
2017-01-19 13:25:00,55.35,55.4,55.34,55.35,43196.0,41.8407,41.8785,41.8331,41.8407,43196.0
2017-01-19 13:30:00,55.34,55.4,55.33,55.4,49692.0,41.8331,41.8785,41.8256,41.8785,49692.0
2017-01-19 13:35:00,55.4,55.46,55.38,55.46,49449.0,41.8785,41.9239,41.8634,41.9239,49449.0
2017-01-19 13:40:00,55.46,55.49,55.43,55.46,72741.0,41.9239,41.9465,41.9012,41.9239,72741.0
2017-01-19 13:45:00,55.46,55.49,55.45,55.47,79852.0,41.9239,41.9465,41.9163,41.9314,79852.0
2017-01-19 13:50:00,55.47,55.52,55.46,55.47,86570.0,41.9314,41.9692,41.9239,41.9314,86570.0
2017-01-19 13:55:00,55.47,55.48,55.45,55.46,27306.0,41.9314,41.939,41.9163,41.9239,27306.0
2017-01-19 14:00:00,55.46,55.5,55.43,55.48,72895.0,41.9239,41.9541,41.9012,41.939,72895.0
2017-01-19 14:05:00,55.47,55.51,55.38,55.39,76917.0,41.9314,41.9617,41.8634,41.8709,76917.0
2017-01-19 14:10:00,55.39,55.44,55.37,55.38,56976.0,41.8709,41.9087,41.8558,41.8634,56976.0
2017-01-19 14:15:00,55.38,55.43,55.37,55.39,34549.0,41.8634,41.9012,41.8558,41.8709,34549.0
2017-01-19 14:20:00,55.39,55.43,55.36,55.43,47723.0,41.8709,41.9012,41.8483,41.9012,47723.0
2017-01-19 14:25:00,55.43,55.46,55.4,55.45,47518.0,41.9012,41.9239,41.8785,41.9163,47518.0
2017-01-19 14:30:00,55.45,55.47,55.4,55.45,65442.0,41.9163,41.9314,41.8785,41.9163,65442.0
2017-01-19 14:35:00,55.45,55.47,55.42,55.45,80849.0,41.9163,41.9314,41.8936,41.9163,80849.0
2017-01-19 14:40:00,55.45,55.52,55.43,55.52,70515.0,41.9163,41.9692,41.9012,41.9692,70515.0
2017-01-19 14:45:00,55.52,55.54,55.48,55.54,86181.0,41.9692,41.9843,41.939,41.9843,86181.0
2017-01-19 14:50:00,55.54,55.63,55.53,55.57,84747.0,41.9843,42.0524,41.9768,42.007,84747.0
2017-01-19 14:55:00,55.56,55.58,55.54,55.54,56042.0,41.9994,42.0146,41.9843,41.9843,56042.0
2017-01-19 15:00:00,55.54,55.57,55.51,55.54,85104.0,41.9843,42.007,41.9617,41.9843,85104.0
2017-01-19 15:05:00,55.54,55.56,55.49,55.51,51324.0,41.9843,41.9994,41.9465,41.9617,51324.0
2017-01-19 15:10:00,55.5,55.55,55.49,55.53,56772.0,41.9541,41.9919,41.9465,41.9768,56772.0
2017-01-19 15:15:00,55.53,55.59,55.52,55.57,62149.0,41.9768,42.0221,41.9692,42.007,62149.0
2017-01-19 15:20:00,55.57,55.57,55.47,55.5,90649.0,42.007,42.007,41.9314,41.9541,90649.0
2017-01-19 15:25:00,55.51,55.53,55.49,55.5,265664.0,41.9617,41.9768,41.9465,41.9541,265664.0
2017-01-19 15:30:00,55.5,55.58,55.49,55.56,119529.0,41.9541,42.0146,41.9465,41.9994,119529.0
2017-01-19 15:35:00,55.56,55.57,55.52,55.54,164883.0,41.9994,42.007,41.9692,41.9843,164883.0
2017-01-19 15:40:00,55.54,55.55,55.46,55.48,506464.0,41.9843,41.9919,41.9239,41.939,506464.0
2017-01-19 15:45:00,55.48,55.51,55.45,55.48,111400.0,41.939,41.9617,41.9163,41.939,111400.0
2017-01-19 15:50:00,55.49,55.53,55.48,55.5,298520.0,41.9465,41.9768,41.939,41.9541,298520.0
2017-01-19 15:55:00,55.5,55.52,55.47,55.49,496192.0,41.9541,41.9692,41.9314,41.9465,496192.0
2017-01-20 09:30:00,50.01,50.48,49.71,49.72,5571015.0,37.804,38.1593,37.5773,37.5848,5571015.0
2017-01-20 09:35:00,49.72,50.39,49.62,50.28,2456882.0,37.5848,38.0913,37.5092,38.0081,2456882.0
2017-01-20 09:40:00,50.28,50.53,50.25,50.26,2436445.0,38.0081,38.1971,37.9855,37.993,2436445.0
2017-01-20 09:45:00,50.25,50.37,49.93,50.07,2036644.0,37.9855,38.0762,37.7436,37.8494,2036644.0
2017-01-20 09:50:00,50.07,50.18,49.87,50.14,1845977.0,37.8494,37.9325,37.6982,37.9023,1845977.0
2017-01-20 09:55:00,50.13,50.31,50.0,50.25,1611798.0,37.8948,38.0308,37.7965,37.9855,1611798.0
2017-01-20 10:00:00,50.25,50.49,50.06,50.33,1165909.0,37.9855,38.1669,37.8418,38.0459,1165909.0
2017-01-20 10:05:00,50.34,50.69,50.33,50.35,1685424.0,38.0535,38.3181,38.0459,38.0611,1685424.0
2017-01-20 10:10:00,50.36,50.45,50.3,50.37,983584.0,38.0686,38.1366,38.0233,38.0762,983584.0
2017-01-20 10:15:00,50.37,50.4,50.13,50.29,697317.0,38.0762,38.0989,37.8948,38.0157,697317.0
2017-01-20 10:20:00,50.3,50.35,50.25,50.26,792204.0,38.0233,38.0611,37.9855,37.993,792204.0
2017-01-20 10:25:00,50.25,50.3,50.08,50.09,1162621.0,37.9855,38.0233,37.857,37.8645,1162621.0
2017-01-20 10:30:00,50.09,50.28,50.07,50.2,1547546.0,37.8645,38.0081,37.8494,37.9477,1547546.0
2017-01-20 10:35:00,50.2,50.3,50.07,50.23,1157163.0,37.9477,38.0233,37.8494,37.9703,1157163.0
2017-01-20 10:40:00,50.23,50.3,50.15,50.25,1187665.0,37.9703,38.0233,37.9099,37.9855,1187665.0
2017-01-20 10:45:00,50.25,50.49,50.24,50.44,1051918.0,37.9855,38.1669,37.9779,38.1291,1051918.0
2017-01-20 10:50:00,50.44,50.45,50.25,50.34,715595.0,38.1291,38.1366,37.9855,38.0535,715595.0
2017-01-20 10:55:00,50.35,50.4,50.32,50.38,302049.0,38.0611,38.0989,38.0384,38.0837,302049.0
2017-01-20 11:00:00,50.38,50.4,50.25,50.25,822448.0,38.0837,38.0989,37.9855,37.9855,822448.0
2017-01-20 11:05:00,50.26,50.29,50.11,50.28,717415.0,37.993,38.0157,37.8796,38.0081,717415.0
2017-01-20 11:10:00,50.29,50.34,50.2,50.3,527475.0,38.0157,38.0535,37.9477,38.0233,527475.0
2017-01-20 11:15:00,50.3,50.32,50.23,50.23,324994.0,38.0233,38.0384,37.9703,37.9703,324994.0
2017-01-20 11:20:00,50.23,50.39,50.19,50.3,950946.0,37.9703,38.0913,37.9401,38.0233,950946.0
2017-01-20 11:25:00,50.3,50.31,50.22,50.24,309168.0,38.0233,38.0308,37.9628,37.9779,309168.0
2017-01-20 11:30:00,50.24,50.26,50.11,50.12,462367.0,37.9779,37.993,37.8796,37.8872,462367.0
2017-01-20 11:35:00,50.13,50.14,50.01,50.03,619400.0,37.8948,37.9023,37.804,37.8192,619400.0
2017-01-20 11:40:00,50.03,50.03,49.92,49.94,832855.0,37.8192,37.8192,37.736,37.7511,832855.0
2017-01-20 11:45:00,49.94,50.08,49.91,50.04,778307.0,37.7511,37.857,37.7284,37.8267,778307.0
2017-01-20 11:50:00,50.04,50.15,50.0,50.13,359349.0,37.8267,37.9099,37.7965,37.8948,359349.0
2017-01-20 11:55:00,50.13,50.15,50.0,50.0,302848.0,37.8948,37.9099,37.7965,37.7965,302848.0
2017-01-20 12:00:00,50.01,50.1,49.99,49.99,618844.0,37.804,37.8721,37.7889,37.7889,618844.0
2017-01-20 12:05:00,49.99,50.01,49.92,49.97,316540.0,37.7889,37.804,37.736,37.7738,316540.0
2017-01-20 12:10:00,49.97,50.0,49.94,49.98,186785.0,37.7738,37.7965,37.7511,37.7814,186785.0
2017-01-20 12:15:00,49.98,50.0,49.91,49.91,380636.0,37.7814,37.7965,37.7284,37.7284,380636.0
2017-01-20 12:20:00,49.91,49.93,49.81,49.86,567045.0,37.7284,37.7436,37.6529,37.6906,567045.0
2017-01-20 12:25:00,49.86,49.92,49.71,49.72,800400.0,37.6906,37.736,37.5773,37.5848,800400.0
2017-01-20 12:30:00,49.71,49.72,49.5,49.59,1388849.0,37.5773,37.5848,37.4185,37.4865,1388849.0
2017-01-20 12:35:00,49.6,49.76,49.55,49.62,556588.0,37.4941,37.6151,37.4563,37.5092,556588.0
2017-01-20 12:40:00,49.61,49.69,49.56,49.68,362996.0,37.5017,37.5621,37.4639,37.5546,362996.0
2017-01-20 12:45:00,49.68,49.75,49.55,49.58,474909.0,37.5546,37.6075,37.4563,37.479,474909.0
2017-01-20 12:50:00,49.58,49.62,49.32,49.33,815356.0,37.479,37.5092,37.2824,37.29,815356.0
2017-01-20 12:55:00,49.33,49.39,49.01,49.15,2028438.0,37.29,37.3354,37.0481,37.1539,2028438.0
2017-01-20 13:00:00,49.14,49.43,49.12,49.31,723019.0,37.1464,37.3656,37.1313,37.2749,723019.0
2017-01-20 13:05:00,49.32,49.35,49.21,49.29,482269.0,37.2824,37.3051,37.1993,37.2598,482269.0
2017-01-20 13:10:00,49.29,49.29,49.05,49.18,971384.0,37.2598,37.2598,37.0783,37.1766,971384.0
2017-01-20 13:15:00,49.18,49.25,49.03,49.11,757045.0,37.1766,37.2295,37.0632,37.1237,757045.0
2017-01-20 13:20:00,49.11,49.11,48.92,49.03,1106337.0,37.1237,37.1237,36.9801,37.0632,1106337.0
2017-01-20 13:25:00,49.02,49.12,48.95,49.08,787503.0,37.0557,37.1313,37.0028,37.101,787503.0
2017-01-20 13:30:00,49.08,49.29,49.05,49.23,551224.0,37.101,37.2598,37.0783,37.2144,551224.0
2017-01-20 13:35:00,49.23,49.26,49.15,49.23,265238.0,37.2144,37.2371,37.1539,37.2144,265238.0
2017-01-20 13:40:00,49.23,49.46,49.23,49.39,526431.0,37.2144,37.3883,37.2144,37.3354,526431.0
2017-01-20 13:45:00,49.39,49.47,49.22,49.45,420130.0,37.3354,37.3958,37.2069,37.3807,420130.0
2017-01-20 13:50:00,49.45,49.52,49.42,49.47,331097.0,37.3807,37.4336,37.358,37.3958,331097.0
2017-01-20 13:55:00,49.46,49.5,49.33,49.5,341460.0,37.3883,37.4185,37.29,37.4185,341460.0
2017-01-20 14:00:00,49.5,49.62,49.43,49.57,330395.0,37.4185,37.5092,37.3656,37.4714,330395.0
2017-01-20 14:05:00,49.57,49.65,49.51,49.65,340356.0,37.4714,37.5319,37.4261,37.5319,340356.0
2017-01-20 14:10:00,49.64,49.73,49.61,49.67,594454.0,37.5243,37.5924,37.5017,37.547,594454.0
2017-01-20 14:15:00,49.67,49.68,49.51,49.53,372892.0,37.547,37.5546,37.4261,37.4412,372892.0
2017-01-20 14:20:00,49.54,49.54,49.43,49.46,459375.0,37.4488,37.4488,37.3656,37.3883,459375.0
2017-01-20 14:25:00,49.46,49.55,49.4,49.5,391319.0,37.3883,37.4563,37.3429,37.4185,391319.0
2017-01-20 14:30:00,49.5,49.58,49.4,49.41,452327.0,37.4185,37.479,37.3429,37.3505,452327.0
2017-01-20 14:35:00,49.41,49.43,49.25,49.34,626742.0,37.3505,37.3656,37.2295,37.2976,626742.0
2017-01-20 14:40:00,49.34,49.39,49.21,49.21,390470.0,37.2976,37.3354,37.1993,37.1993,390470.0
2017-01-20 14:45:00,49.21,49.38,49.12,49.23,524701.0,37.1993,37.3278,37.1313,37.2144,524701.0
2017-01-20 14:50:00,49.23,49.26,49.14,49.16,416626.0,37.2144,37.2371,37.1464,37.1615,416626.0
2017-01-20 14:55:00,49.16,49.36,49.16,49.26,505438.0,37.1615,37.3127,37.1615,37.2371,505438.0
2017-01-20 15:00:00,49.25,49.34,49.19,49.2,479645.0,37.2295,37.2976,37.1842,37.1917,479645.0
2017-01-20 15:05:00,49.19,49.25,49.1,49.14,1058638.0,37.1842,37.2295,37.1161,37.1464,1058638.0
2017-01-20 15:10:00,49.13,49.22,49.13,49.2,733601.0,37.1388,37.2069,37.1388,37.1917,733601.0
2017-01-20 15:15:00,49.21,49.4,49.14,49.37,968477.0,37.1993,37.3429,37.1464,37.3202,968477.0
2017-01-20 15:20:00,49.38,49.58,49.35,49.55,841784.0,37.3278,37.479,37.3051,37.4563,841784.0
2017-01-20 15:25:00,49.55,49.63,49.38,49.39,651210.0,37.4563,37.5168,37.3278,37.3354,651210.0
2017-01-20 15:30:00,49.39,49.49,49.34,49.39,742810.0,37.3354,37.411,37.2976,37.3354,742810.0
2017-01-20 15:35:00,49.39,49.43,49.31,49.34,703835.0,37.3354,37.3656,37.2749,37.2976,703835.0
2017-01-20 15:40:00,49.34,49.35,49.29,49.3,566736.0,37.2976,37.3051,37.2598,37.2673,566736.0
2017-01-20 15:45:00,49.29,49.33,49.21,49.29,1050012.0,37.2598,37.29,37.1993,37.2598,1050012.0
2017-01-20 15:50:00,49.29,49.39,49.26,49.26,1443375.0,37.2598,37.3354,37.2371,37.2371,1443375.0
2017-01-20 15:55:00,49.27,49.35,49.1,49.23,2288055.0,37.2447,37.3051,37.1161,37.2144,2288055.0
2017-01-23 09:30:00,49.53,49.65,49.23,49.31,1005038.0,37.4412,37.5319,37.2144,37.2749,1005038.0
2017-01-23 09:35:00,49.3,49.44,49.16,49.17,634480.0,37.2673,37.3732,37.1615,37.1691,634480.0
2017-01-23 09:40:00,49.15,49.62,49.15,49.61,606012.0,37.1539,37.5092,37.1539,37.5017,606012.0
2017-01-23 09:45:00,49.61,49.9,49.61,49.85,890539.0,37.5017,37.7209,37.5017,37.6831,890539.0
2017-01-23 09:50:00,49.86,50.05,49.85,49.91,1110107.0,37.6906,37.8343,37.6831,37.7284,1110107.0
2017-01-23 09:55:00,49.9,49.96,49.79,49.8,308626.0,37.7209,37.7662,37.6377,37.6453,308626.0
2017-01-23 10:00:00,49.8,50.0,49.79,50.0,362584.0,37.6453,37.7965,37.6377,37.7965,362584.0
2017-01-23 10:05:00,50.0,50.08,49.92,49.99,661560.0,37.7965,37.857,37.736,37.7889,661560.0
2017-01-23 10:10:00,49.98,50.08,49.9,50.02,391485.0,37.7814,37.857,37.7209,37.8116,391485.0
2017-01-23 10:15:00,50.02,50.04,49.95,50.03,263471.0,37.8116,37.8267,37.7587,37.8192,263471.0
2017-01-23 10:20:00,50.03,50.14,50.02,50.11,368841.0,37.8192,37.9023,37.8116,37.8796,368841.0
2017-01-23 10:25:00,50.1,50.15,50.08,50.14,710436.0,37.8721,37.9099,37.857,37.9023,710436.0
2017-01-23 10:30:00,50.14,50.24,50.13,50.24,582553.0,37.9023,37.9779,37.8948,37.9779,582553.0
2017-01-23 10:35:00,50.23,50.31,50.09,50.12,573897.0,37.9703,38.0308,37.8645,37.8872,573897.0
2017-01-23 10:40:00,50.12,50.22,49.99,50.0,356767.0,37.8872,37.9628,37.7889,37.7965,356767.0
2017-01-23 10:45:00,50.0,50.1,49.99,50.1,215790.0,37.7965,37.8721,37.7889,37.8721,215790.0
2017-01-23 10:50:00,50.1,50.22,50.06,50.1,265835.0,37.8721,37.9628,37.8418,37.8721,265835.0
2017-01-23 10:55:00,50.1,50.15,50.0,50.06,226164.0,37.8721,37.9099,37.7965,37.8418,226164.0
2017-01-23 11:00:00,50.06,50.07,50.0,50.02,194993.0,37.8418,37.8494,37.7965,37.8116,194993.0
2017-01-23 11:05:00,50.02,50.02,49.97,50.01,247013.0,37.8116,37.8116,37.7738,37.804,247013.0
2017-01-23 11:10:00,50.02,50.02,49.9,49.95,544067.0,37.8116,37.8116,37.7209,37.7587,544067.0
2017-01-23 11:15:00,49.95,50.02,49.94,50.0,202186.0,37.7587,37.8116,37.7511,37.7965,202186.0
2017-01-23 11:20:00,50.0,50.06,49.99,50.0,224610.0,37.7965,37.8418,37.7889,37.7965,224610.0
2017-01-23 11:25:00,50.0,50.0,49.85,49.91,236017.0,37.7965,37.7965,37.6831,37.7284,236017.0
2017-01-23 11:30:00,49.91,50.0,49.83,49.99,166372.0,37.7284,37.7965,37.668,37.7889,166372.0
2017-01-23 11:35:00,50.0,50.06,49.9,49.94,167816.0,37.7965,37.8418,37.7209,37.7511,167816.0
2017-01-23 11:40:00,49.94,50.04,49.93,50.02,99769.0,37.7511,37.8267,37.7436,37.8116,99769.0
2017-01-23 11:45:00,50.02,50.05,49.99,50.02,125514.0,37.8116,37.8343,37.7889,37.8116,125514.0
2017-01-23 11:50:00,50.02,50.04,49.99,50.02,116147.0,37.8116,37.8267,37.7889,37.8116,116147.0
2017-01-23 11:55:00,50.01,50.17,50.0,50.16,140167.0,37.804,37.925,37.7965,37.9174,140167.0
2017-01-23 12:00:00,50.16,50.16,50.08,50.11,107319.0,37.9174,37.9174,37.857,37.8796,107319.0
2017-01-23 12:05:00,50.12,50.12,50.09,50.09,84884.0,37.8872,37.8872,37.8645,37.8645,84884.0
2017-01-23 12:10:00,50.1,50.11,50.05,50.06,79965.0,37.8721,37.8796,37.8343,37.8418,79965.0
2017-01-23 12:15:00,50.05,50.1,50.05,50.09,153090.0,37.8343,37.8721,37.8343,37.8645,153090.0
2017-01-23 12:20:00,50.09,50.1,49.98,49.99,150778.0,37.8645,37.8721,37.7814,37.7889,150778.0
2017-01-23 12:25:00,49.98,50.02,49.88,49.89,148884.0,37.7814,37.8116,37.7058,37.7133,148884.0
2017-01-23 12:30:00,49.88,49.96,49.86,49.95,387580.0,37.7058,37.7662,37.6906,37.7587,387580.0
2017-01-23 12:35:00,49.95,49.98,49.93,49.95,333386.0,37.7587,37.7814,37.7436,37.7587,333386.0
2017-01-23 12:40:00,49.96,49.96,49.89,49.93,123014.0,37.7662,37.7662,37.7133,37.7436,123014.0
2017-01-23 12:45:00,49.92,49.97,49.92,49.96,211138.0,37.736,37.7738,37.736,37.7662,211138.0
2017-01-23 12:50:00,49.95,49.96,49.9,49.96,121421.0,37.7587,37.7662,37.7209,37.7662,121421.0
2017-01-23 12:55:00,49.95,49.96,49.94,49.95,76252.0,37.7587,37.7662,37.7511,37.7587,76252.0
2017-01-23 13:00:00,49.95,49.98,49.94,49.97,153325.0,37.7587,37.7814,37.7511,37.7738,153325.0
2017-01-23 13:05:00,49.98,50.02,49.97,50.01,123955.0,37.7814,37.8116,37.7738,37.804,123955.0
2017-01-23 13:10:00,50.0,50.03,49.98,50.01,176623.0,37.7965,37.8192,37.7814,37.804,176623.0
2017-01-23 13:15:00,50.01,50.05,49.96,49.96,134874.0,37.804,37.8343,37.7662,37.7662,134874.0
2017-01-23 13:20:00,49.96,49.97,49.9,49.93,119488.0,37.7662,37.7738,37.7209,37.7436,119488.0
2017-01-23 13:25:00,49.92,49.97,49.84,49.87,233164.0,37.736,37.7738,37.6755,37.6982,233164.0
2017-01-23 13:30:00,49.86,49.97,49.86,49.96,84501.0,37.6906,37.7738,37.6906,37.7662,84501.0
2017-01-23 13:35:00,49.95,50.06,49.94,50.05,99999.0,37.7587,37.8418,37.7511,37.8343,99999.0
2017-01-23 13:40:00,50.05,50.06,49.94,50.03,172875.0,37.8343,37.8418,37.7511,37.8192,172875.0
2017-01-23 13:45:00,50.02,50.09,50.01,50.08,120596.0,37.8116,37.8645,37.804,37.857,120596.0
2017-01-23 13:50:00,50.08,50.08,50.02,50.03,365157.0,37.857,37.857,37.8116,37.8192,365157.0
2017-01-23 13:55:00,50.03,50.13,50.03,50.08,609626.0,37.8192,37.8948,37.8192,37.857,609626.0
2017-01-23 14:00:00,50.09,50.17,50.08,50.15,305882.0,37.8645,37.925,37.857,37.9099,305882.0
2017-01-23 14:05:00,50.15,50.15,50.06,50.09,184393.0,37.9099,37.9099,37.8418,37.8645,184393.0
2017-01-23 14:10:00,50.09,50.15,50.08,50.15,91715.0,37.8645,37.9099,37.857,37.9099,91715.0
2017-01-23 14:15:00,50.15,50.23,50.12,50.18,146795.0,37.9099,37.9703,37.8872,37.9325,146795.0
2017-01-23 14:20:00,50.18,50.26,50.16,50.16,163862.0,37.9325,37.993,37.9174,37.9174,163862.0
2017-01-23 14:25:00,50.17,50.17,50.09,50.14,158771.0,37.925,37.925,37.8645,37.9023,158771.0
2017-01-23 14:30:00,50.14,50.15,50.08,50.09,163477.0,37.9023,37.9099,37.857,37.8645,163477.0
2017-01-23 14:35:00,50.09,50.14,50.08,50.1,144915.0,37.8645,37.9023,37.857,37.8721,144915.0
2017-01-23 14:40:00,50.11,50.13,50.08,50.13,123058.0,37.8796,37.8948,37.857,37.8948,123058.0
2017-01-23 14:45:00,50.13,50.13,50.1,50.11,95161.0,37.8948,37.8948,37.8721,37.8796,95161.0
2017-01-23 14:50:00,50.12,50.12,50.09,50.12,93152.0,37.8872,37.8872,37.8645,37.8872,93152.0
2017-01-23 14:55:00,50.11,50.16,50.1,50.16,122172.0,37.8796,37.9174,37.8721,37.9174,122172.0
2017-01-23 15:00:00,50.16,50.16,50.1,50.12,102890.0,37.9174,37.9174,37.8721,37.8872,102890.0
2017-01-23 15:05:00,50.12,50.13,50.1,50.13,76708.0,37.8872,37.8948,37.8721,37.8948,76708.0
2017-01-23 15:10:00,50.13,50.13,50.11,50.12,69956.0,37.8948,37.8948,37.8796,37.8872,69956.0
2017-01-23 15:15:00,50.13,50.13,50.08,50.12,134225.0,37.8948,37.8948,37.857,37.8872,134225.0
2017-01-23 15:20:00,50.12,50.13,50.1,50.11,167397.0,37.8872,37.8948,37.8721,37.8796,167397.0
2017-01-23 15:25:00,50.11,50.12,50.05,50.06,147540.0,37.8796,37.8872,37.8343,37.8418,147540.0
2017-01-23 15:30:00,50.07,50.08,50.04,50.06,192427.0,37.8494,37.857,37.8267,37.8418,192427.0
2017-01-23 15:35:00,50.06,50.08,50.02,50.03,315467.0,37.8418,37.857,37.8116,37.8192,315467.0
2017-01-23 15:40:00,50.03,50.03,50.0,50.01,384612.0,37.8192,37.8192,37.7965,37.804,384612.0
2017-01-23 15:45:00,50.01,50.04,50.0,50.01,293681.0,37.804,37.8267,37.7965,37.804,293681.0
2017-01-23 15:50:00,50.01,50.02,49.98,50.0,510156.0,37.804,37.8116,37.7814,37.7965,510156.0
2017-01-23 15:55:00,50.0,50.0,49.98,50.0,725466.0,37.7965,37.7965,37.7814,37.7965,725466.0
2017-01-24 09:30:00,50.11,50.14,49.55,49.73,555148.0,37.8796,37.9023,37.4563,37.5924,555148.0
2017-01-24 09:35:00,49.73,49.76,49.65,49.71,171574.0,37.5924,37.6151,37.5319,37.5773,171574.0
2017-01-24 09:40:00,49.71,49.75,49.56,49.58,272083.0,37.5773,37.6075,37.4639,37.479,272083.0
2017-01-24 09:45:00,49.58,49.62,49.35,49.36,349315.0,37.479,37.5092,37.3051,37.3127,349315.0
2017-01-24 09:50:00,49.36,49.43,49.31,49.31,201420.0,37.3127,37.3656,37.2749,37.2749,201420.0
2017-01-24 09:55:00,49.32,49.35,49.16,49.2,227378.0,37.2824,37.3051,37.1615,37.1917,227378.0
2017-01-24 10:00:00,49.2,49.3,49.19,49.24,169238.0,37.1917,37.2673,37.1842,37.222,169238.0
2017-01-24 10:05:00,49.24,49.25,49.19,49.21,256091.0,37.222,37.2295,37.1842,37.1993,256091.0
2017-01-24 10:10:00,49.22,49.31,49.2,49.31,164625.0,37.2069,37.2749,37.1917,37.2749,164625.0
2017-01-24 10:15:00,49.3,49.4,49.29,49.32,273138.0,37.2673,37.3429,37.2598,37.2824,273138.0
2017-01-24 10:20:00,49.32,49.35,49.27,49.29,105707.0,37.2824,37.3051,37.2447,37.2598,105707.0
2017-01-24 10:25:00,49.29,49.32,49.21,49.22,177422.0,37.2598,37.2824,37.1993,37.2069,177422.0
2017-01-24 10:30:00,49.22,49.25,49.18,49.24,173956.0,37.2069,37.2295,37.1766,37.222,173956.0
2017-01-24 10:35:00,49.23,49.25,49.21,49.21,132521.0,37.2144,37.2295,37.1993,37.1993,132521.0
2017-01-24 10:40:00,49.22,49.27,49.16,49.26,211835.0,37.2069,37.2447,37.1615,37.2371,211835.0
2017-01-24 10:45:00,49.26,49.28,49.22,49.24,145366.0,37.2371,37.2522,37.2069,37.222,145366.0
2017-01-24 10:50:00,49.25,49.25,49.21,49.22,169218.0,37.2295,37.2295,37.1993,37.2069,169218.0
2017-01-24 10:55:00,49.22,49.26,49.21,49.22,121198.0,37.2069,37.2371,37.1993,37.2069,121198.0
2017-01-24 11:00:00,49.23,49.23,49.1,49.14,271474.0,37.2144,37.2144,37.1161,37.1464,271474.0
2017-01-24 11:05:00,49.14,49.18,49.07,49.09,243174.0,37.1464,37.1766,37.0935,37.1086,243174.0
2017-01-24 11:10:00,49.1,49.22,49.05,49.19,233305.0,37.1161,37.2069,37.0783,37.1842,233305.0
2017-01-24 11:15:00,49.18,49.32,49.18,49.27,139799.0,37.1766,37.2824,37.1766,37.2447,139799.0
2017-01-24 11:20:00,49.28,49.31,49.25,49.28,172657.0,37.2522,37.2749,37.2295,37.2522,172657.0
2017-01-24 11:25:00,49.27,49.28,49.2,49.2,151539.0,37.2447,37.2522,37.1917,37.1917,151539.0
2017-01-24 11:30:00,49.2,49.27,49.17,49.2,136678.0,37.1917,37.2447,37.1691,37.1917,136678.0
2017-01-24 11:35:00,49.19,49.3,49.19,49.29,83724.0,37.1842,37.2673,37.1842,37.2598,83724.0
2017-01-24 11:40:00,49.28,49.3,49.24,49.3,77709.0,37.2522,37.2673,37.222,37.2673,77709.0
2017-01-24 11:45:00,49.3,49.31,49.24,49.27,89934.0,37.2673,37.2749,37.222,37.2447,89934.0
2017-01-24 11:50:00,49.26,49.32,49.26,49.3,65611.0,37.2371,37.2824,37.2371,37.2673,65611.0
2017-01-24 11:55:00,49.3,49.31,49.29,49.31,74075.0,37.2673,37.2749,37.2598,37.2749,74075.0
2017-01-24 12:00:00,49.3,49.31,49.22,49.23,109168.0,37.2673,37.2749,37.2069,37.2144,109168.0
2017-01-24 12:05:00,49.23,49.3,49.23,49.27,109357.0,37.2144,37.2673,37.2144,37.2447,109357.0
2017-01-24 12:10:00,49.27,49.3,49.26,49.3,64238.0,37.2447,37.2673,37.2371,37.2673,64238.0
2017-01-24 12:15:00,49.29,49.33,49.27,49.3,80610.0,37.2598,37.29,37.2447,37.2673,80610.0
2017-01-24 12:20:00,49.29,49.34,49.26,49.28,276869.0,37.2598,37.2976,37.2371,37.2522,276869.0
2017-01-24 12:25:00,49.28,49.31,49.26,49.27,122813.0,37.2522,37.2749,37.2371,37.2447,122813.0
2017-01-24 12:30:00,49.27,49.29,49.22,49.29,80790.0,37.2447,37.2598,37.2069,37.2598,80790.0
2017-01-24 12:35:00,49.29,49.34,49.28,49.29,93085.0,37.2598,37.2976,37.2522,37.2598,93085.0
2017-01-24 12:40:00,49.29,49.32,49.28,49.3,63882.0,37.2598,37.2824,37.2522,37.2673,63882.0
2017-01-24 12:45:00,49.31,49.31,49.19,49.2,124185.0,37.2749,37.2749,37.1842,37.1917,124185.0
2017-01-24 12:50:00,49.2,49.26,49.18,49.26,95462.0,37.1917,37.2371,37.1766,37.2371,95462.0
2017-01-24 12:55:00,49.26,49.26,49.23,49.24,242530.0,37.2371,37.2371,37.2144,37.222,242530.0
2017-01-24 13:00:00,49.24,49.28,49.23,49.24,97436.0,37.222,37.2522,37.2144,37.222,97436.0
2017-01-24 13:05:00,49.25,49.26,49.21,49.25,183603.0,37.2295,37.2371,37.1993,37.2295,183603.0
2017-01-24 13:10:00,49.25,49.26,49.18,49.2,120012.0,37.2295,37.2371,37.1766,37.1917,120012.0
2017-01-24 13:15:00,49.19,49.21,49.19,49.19,69752.0,37.1842,37.1993,37.1842,37.1842,69752.0
2017-01-24 13:20:00,49.2,49.2,49.17,49.18,99067.0,37.1917,37.1917,37.1691,37.1766,99067.0
2017-01-24 13:25:00,49.19,49.23,49.18,49.22,145850.0,37.1842,37.2144,37.1766,37.2069,145850.0
2017-01-24 13:30:00,49.23,49.26,49.19,49.25,131915.0,37.2144,37.2371,37.1842,37.2295,131915.0
2017-01-24 13:35:00,49.24,49.29,49.24,49.28,98365.0,37.222,37.2598,37.222,37.2522,98365.0
2017-01-24 13:40:00,49.29,49.29,49.2,49.2,158264.0,37.2598,37.2598,37.1917,37.1917,158264.0
2017-01-24 13:45:00,49.2,49.21,49.16,49.18,128314.0,37.1917,37.1993,37.1615,37.1766,128314.0
2017-01-24 13:50:00,49.19,49.24,49.17,49.21,83084.0,37.1842,37.222,37.1691,37.1993,83084.0
2017-01-24 13:55:00,49.21,49.24,49.19,49.21,118334.0,37.1993,37.222,37.1842,37.1993,118334.0
2017-01-24 14:00:00,49.21,49.23,49.2,49.23,83169.0,37.1993,37.2144,37.1917,37.2144,83169.0
2017-01-24 14:05:00,49.23,49.26,49.22,49.26,118463.0,37.2144,37.2371,37.2069,37.2371,118463.0
2017-01-24 14:10:00,49.26,49.29,49.24,49.27,149540.0,37.2371,37.2598,37.222,37.2447,149540.0
2017-01-24 14:15:00,49.27,49.29,49.25,49.27,90898.0,37.2447,37.2598,37.2295,37.2447,90898.0
2017-01-24 14:20:00,49.28,49.31,49.24,49.26,138570.0,37.2522,37.2749,37.222,37.2371,138570.0
2017-01-24 14:25:00,49.25,49.26,49.18,49.21,191588.0,37.2295,37.2371,37.1766,37.1993,191588.0
2017-01-24 14:30:00,49.21,49.28,49.2,49.22,150190.0,37.1993,37.2522,37.1917,37.2069,150190.0
2017-01-24 14:35:00,49.23,49.23,49.2,49.23,128332.0,37.2144,37.2144,37.1917,37.2144,128332.0
2017-01-24 14:40:00,49.22,49.23,49.2,49.21,102728.0,37.2069,37.2144,37.1917,37.1993,102728.0
2017-01-24 14:45:00,49.22,49.25,49.21,49.21,227556.0,37.2069,37.2295,37.1993,37.1993,227556.0
2017-01-24 14:50:00,49.22,49.26,49.21,49.22,159141.0,37.2069,37.2371,37.1993,37.2069,159141.0
2017-01-24 14:55:00,49.21,49.25,49.21,49.25,180534.0,37.1993,37.2295,37.1993,37.2295,180534.0
2017-01-24 15:00:00,49.25,49.31,49.24,49.3,139893.0,37.2295,37.2749,37.222,37.2673,139893.0
2017-01-24 15:05:00,49.3,49.31,49.28,49.3,128411.0,37.2673,37.2749,37.2522,37.2673,128411.0
2017-01-24 15:10:00,49.3,49.31,49.24,49.24,227796.0,37.2673,37.2749,37.222,37.222,227796.0
2017-01-24 15:15:00,49.25,49.25,49.15,49.15,279327.0,37.2295,37.2295,37.1539,37.1539,279327.0
2017-01-24 15:20:00,49.16,49.17,49.13,49.13,252983.0,37.1615,37.1691,37.1388,37.1388,252983.0
2017-01-24 15:25:00,49.13,49.14,49.1,49.11,366939.0,37.1388,37.1464,37.1161,37.1237,366939.0
2017-01-24 15:30:00,49.11,49.13,49.1,49.12,317118.0,37.1237,37.1388,37.1161,37.1313,317118.0
2017-01-24 15:35:00,49.11,49.15,49.11,49.12,397591.0,37.1237,37.1539,37.1237,37.1313,397591.0
2017-01-24 15:40:00,49.12,49.12,49.08,49.1,349906.0,37.1313,37.1313,37.101,37.1161,349906.0
2017-01-24 15:45:00,49.1,49.1,49.05,49.09,358353.0,37.1161,37.1161,37.0783,37.1086,358353.0
2017-01-24 15:50:00,49.09,49.1,49.07,49.08,336021.0,37.1086,37.1161,37.0935,37.101,336021.0
2017-01-24 15:55:00,49.08,49.1,48.93,48.96,1688724.0,37.101,37.1161,36.9876,37.0103,1688724.0
2017-01-25 09:30:00,49.34,49.35,49.02,49.05,409779.0,37.2976,37.3051,37.0557,37.0783,409779.0
2017-01-25 09:35:00,49.06,49.07,48.96,49.02,392765.0,37.0859,37.0935,37.0103,37.0557,392765.0
2017-01-25 09:40:00,49.01,49.07,48.96,48.96,291179.0,37.0481,37.0935,37.0103,37.0103,291179.0
2017-01-25 09:45:00,48.96,49.03,48.9,48.94,305485.0,37.0103,37.0632,36.965,36.9952,305485.0
2017-01-25 09:50:00,48.94,49.01,48.85,48.91,223025.0,36.9952,37.0481,36.9272,36.9725,223025.0
2017-01-25 09:55:00,48.9,48.93,48.8,48.86,377550.0,36.965,36.9876,36.8894,36.9347,377550.0
2017-01-25 10:00:00,48.86,48.89,48.83,48.83,144206.0,36.9347,36.9574,36.912,36.912,144206.0
2017-01-25 10:05:00,48.83,48.91,48.81,48.9,334241.0,36.912,36.9725,36.8969,36.965,334241.0
2017-01-25 10:10:00,48.9,48.91,48.81,48.84,185430.0,36.965,36.9725,36.8969,36.9196,185430.0
2017-01-25 10:15:00,48.84,48.98,48.84,48.96,293964.0,36.9196,37.0254,36.9196,37.0103,293964.0
2017-01-25 10:20:00,48.95,49.18,48.95,49.11,348689.0,37.0028,37.1766,37.0028,37.1237,348689.0
2017-01-25 10:25:00,49.11,49.19,49.11,49.13,152176.0,37.1237,37.1842,37.1237,37.1388,152176.0
2017-01-25 10:30:00,49.13,49.17,49.12,49.14,225897.0,37.1388,37.1691,37.1313,37.1464,225897.0
2017-01-25 10:35:00,49.15,49.16,49.11,49.15,112400.0,37.1539,37.1615,37.1237,37.1539,112400.0
2017-01-25 10:40:00,49.15,49.16,49.09,49.14,147707.0,37.1539,37.1615,37.1086,37.1464,147707.0
2017-01-25 10:45:00,49.14,49.17,49.1,49.16,132518.0,37.1464,37.1691,37.1161,37.1615,132518.0
2017-01-25 10:50:00,49.17,49.26,49.17,49.21,226166.0,37.1691,37.2371,37.1691,37.1993,226166.0
2017-01-25 10:55:00,49.21,49.31,49.2,49.28,125632.0,37.1993,37.2749,37.1917,37.2522,125632.0
2017-01-25 11:00:00,49.28,49.35,49.26,49.31,157249.0,37.2522,37.3051,37.2371,37.2749,157249.0
2017-01-25 11:05:00,49.3,49.34,49.29,49.33,125443.0,37.2673,37.2976,37.2598,37.29,125443.0
2017-01-25 11:10:00,49.34,49.34,49.25,49.26,257355.0,37.2976,37.2976,37.2295,37.2371,257355.0
2017-01-25 11:15:00,49.26,49.27,49.24,49.24,220642.0,37.2371,37.2447,37.222,37.222,220642.0
2017-01-25 11:20:00,49.25,49.28,49.24,49.28,112554.0,37.2295,37.2522,37.222,37.2522,112554.0
2017-01-25 11:25:00,49.28,49.38,49.27,49.37,171583.0,37.2522,37.3278,37.2447,37.3202,171583.0
2017-01-25 11:30:00,49.38,49.38,49.34,49.37,142377.0,37.3278,37.3278,37.2976,37.3202,142377.0
2017-01-25 11:35:00,49.37,49.4,49.35,49.4,169252.0,37.3202,37.3429,37.3051,37.3429,169252.0
2017-01-25 11:40:00,49.4,49.47,49.39,49.47,136305.0,37.3429,37.3958,37.3354,37.3958,136305.0
2017-01-25 11:45:00,49.47,49.49,49.43,49.46,138194.0,37.3958,37.411,37.3656,37.3883,138194.0
2017-01-25 11:50:00,49.46,49.46,49.38,49.44,144362.0,37.3883,37.3883,37.3278,37.3732,144362.0
2017-01-25 11:55:00,49.45,49.51,49.44,49.48,139051.0,37.3807,37.4261,37.3732,37.4034,139051.0
2017-01-25 12:00:00,49.48,49.55,49.47,49.5,94017.0,37.4034,37.4563,37.3958,37.4185,94017.0
2017-01-25 12:05:00,49.5,49.57,49.46,49.47,166492.0,37.4185,37.4714,37.3883,37.3958,166492.0
2017-01-25 12:10:00,49.47,49.53,49.46,49.49,103117.0,37.3958,37.4412,37.3883,37.411,103117.0
2017-01-25 12:15:00,49.49,49.49,49.44,49.45,85643.0,37.411,37.411,37.3732,37.3807,85643.0
2017-01-25 12:20:00,49.45,49.48,49.41,49.45,112068.0,37.3807,37.4034,37.3505,37.3807,112068.0
2017-01-25 12:25:00,49.44,49.5,49.44,49.46,80299.0,37.3732,37.4185,37.3732,37.3883,80299.0
2017-01-25 12:30:00,49.45,49.48,49.43,49.46,101981.0,37.3807,37.4034,37.3656,37.3883,101981.0
2017-01-25 12:35:00,49.47,49.5,49.46,49.48,96596.0,37.3958,37.4185,37.3883,37.4034,96596.0
2017-01-25 12:40:00,49.48,49.5,49.4,49.42,131296.0,37.4034,37.4185,37.3429,37.358,131296.0
2017-01-25 12:45:00,49.41,49.42,49.35,49.36,88054.0,37.3505,37.358,37.3051,37.3127,88054.0
2017-01-25 12:50:00,49.35,49.36,49.32,49.35,80281.0,37.3051,37.3127,37.2824,37.3051,80281.0
2017-01-25 12:55:00,49.34,49.48,49.33,49.47,73670.0,37.2976,37.4034,37.29,37.3958,73670.0
2017-01-25 13:00:00,49.47,49.47,49.4,49.43,66997.0,37.3958,37.3958,37.3429,37.3656,66997.0
2017-01-25 13:05:00,49.44,49.45,49.38,49.4,86953.0,37.3732,37.3807,37.3278,37.3429,86953.0
2017-01-25 13:10:00,49.41,49.5,49.4,49.44,68635.0,37.3505,37.4185,37.3429,37.3732,68635.0
2017-01-25 13:15:00,49.43,49.45,49.37,49.4,47436.0,37.3656,37.3807,37.3202,37.3429,47436.0
2017-01-25 13:20:00,49.4,49.42,49.37,49.41,47980.0,37.3429,37.358,37.3202,37.3505,47980.0
2017-01-25 13:25:00,49.41,49.41,49.34,49.37,70508.0,37.3505,37.3505,37.2976,37.3202,70508.0
2017-01-25 13:30:00,49.37,49.39,49.35,49.37,87843.0,37.3202,37.3354,37.3051,37.3202,87843.0
2017-01-25 13:35:00,49.37,49.39,49.33,49.34,86443.0,37.3202,37.3354,37.29,37.2976,86443.0
2017-01-25 13:40:00,49.34,49.36,49.31,49.34,87279.0,37.2976,37.3127,37.2749,37.2976,87279.0
2017-01-25 13:45:00,49.34,49.35,49.31,49.34,79337.0,37.2976,37.3051,37.2749,37.2976,79337.0
2017-01-25 13:50:00,49.34,49.35,49.31,49.34,61365.0,37.2976,37.3051,37.2749,37.2976,61365.0
2017-01-25 13:55:00,49.33,49.35,49.31,49.35,93969.0,37.29,37.3051,37.2749,37.3051,93969.0
2017-01-25 14:00:00,49.34,49.39,49.34,49.38,145505.0,37.2976,37.3354,37.2976,37.3278,145505.0
2017-01-25 14:05:00,49.38,49.39,49.36,49.38,96052.0,37.3278,37.3354,37.3127,37.3278,96052.0
2017-01-25 14:10:00,49.37,49.38,49.32,49.33,106477.0,37.3202,37.3278,37.2824,37.29,106477.0
2017-01-25 14:15:00,49.33,49.39,49.32,49.34,93340.0,37.29,37.3354,37.2824,37.2976,93340.0
2017-01-25 14:20:00,49.34,49.39,49.33,49.34,71190.0,37.2976,37.3354,37.29,37.2976,71190.0
2017-01-25 14:25:00,49.34,49.37,49.32,49.32,92731.0,37.2976,37.3202,37.2824,37.2824,92731.0
2017-01-25 14:30:00,49.32,49.33,49.26,49.3,129783.0,37.2824,37.29,37.2371,37.2673,129783.0
2017-01-25 14:35:00,49.3,49.33,49.24,49.29,87098.0,37.2673,37.29,37.222,37.2598,87098.0
2017-01-25 14:40:00,49.29,49.3,49.23,49.26,70840.0,37.2598,37.2673,37.2144,37.2371,70840.0
2017-01-25 14:45:00,49.25,49.29,49.23,49.25,94437.0,37.2295,37.2598,37.2144,37.2295,94437.0
2017-01-25 14:50:00,49.25,49.28,49.24,49.24,124340.0,37.2295,37.2522,37.222,37.222,124340.0
2017-01-25 14:55:00,49.24,49.3,49.21,49.3,168502.0,37.222,37.2673,37.1993,37.2673,168502.0
2017-01-25 15:00:00,49.29,49.42,49.29,49.41,164040.0,37.2598,37.358,37.2598,37.3505,164040.0
2017-01-25 15:05:00,49.41,49.41,49.38,49.38,87477.0,37.3505,37.3505,37.3278,37.3278,87477.0
2017-01-25 15:10:00,49.38,49.44,49.36,49.39,116606.0,37.3278,37.3732,37.3127,37.3354,116606.0
2017-01-25 15:15:00,49.39,49.42,49.3,49.3,131542.0,37.3354,37.358,37.2673,37.2673,131542.0
2017-01-25 15:20:00,49.3,49.32,49.26,49.3,134626.0,37.2673,37.2824,37.2371,37.2673,134626.0
2017-01-25 15:25:00,49.29,49.3,49.25,49.26,212675.0,37.2598,37.2673,37.2295,37.2371,212675.0
2017-01-25 15:30:00,49.26,49.29,49.24,49.27,178666.0,37.2371,37.2598,37.222,37.2447,178666.0
2017-01-25 15:35:00,49.27,49.3,49.23,49.26,200974.0,37.2447,37.2673,37.2144,37.2371,200974.0
2017-01-25 15:40:00,49.26,49.31,49.25,49.28,232690.0,37.2371,37.2749,37.2295,37.2522,232690.0
2017-01-25 15:45:00,49.28,49.33,49.28,49.3,359460.0,37.2522,37.29,37.2522,37.2673,359460.0
2017-01-25 15:50:00,49.31,49.37,49.3,49.36,472600.0,37.2749,37.3202,37.2673,37.3127,472600.0
2017-01-25 15:55:00,49.37,49.56,49.36,49.55,941452.0,37.3202,37.4639,37.3127,37.4563,941452.0
2017-01-26 09:30:00,48.59,48.6,47.81,48.07,1654151.0,36.7306,36.7382,36.141,36.3375,1654151.0
2017-01-26 09:35:00,48.07,48.55,47.99,48.22,850575.0,36.3375,36.7004,36.2771,36.4509,850575.0
2017-01-26 09:40:00,48.21,48.43,48.15,48.4,459363.0,36.4434,36.6097,36.398,36.587,459363.0
2017-01-26 09:45:00,48.4,48.78,48.38,48.63,696993.0,36.587,36.8742,36.5719,36.7609,696993.0
2017-01-26 09:50:00,48.64,48.78,48.59,48.71,532100.0,36.7684,36.8742,36.7306,36.8213,532100.0
2017-01-26 09:55:00,48.71,48.88,48.44,48.48,442198.0,36.8213,36.9498,36.6172,36.6475,442198.0
2017-01-26 10:00:00,48.46,48.66,48.43,48.52,412671.0,36.6323,36.7835,36.6097,36.6777,412671.0
2017-01-26 10:05:00,48.53,48.53,48.28,48.34,298636.0,36.6853,36.6853,36.4963,36.5416,298636.0
2017-01-26 10:10:00,48.34,48.4,48.22,48.26,269385.0,36.5416,36.587,36.4509,36.4812,269385.0
2017-01-26 10:15:00,48.26,48.6,48.25,48.59,439355.0,36.4812,36.7382,36.4736,36.7306,439355.0
2017-01-26 10:20:00,48.58,48.7,48.49,48.63,393166.0,36.7231,36.8138,36.655,36.7609,393166.0
2017-01-26 10:25:00,48.63,48.75,48.57,48.69,290660.0,36.7609,36.8516,36.7155,36.8062,290660.0
2017-01-26 10:30:00,48.69,49.42,48.68,49.07,872675.0,36.8062,37.358,36.7987,37.0935,872675.0
2017-01-26 10:35:00,49.03,49.32,49.0,49.32,384643.0,37.0632,37.2824,37.0406,37.2824,384643.0
2017-01-26 10:40:00,49.32,49.51,49.31,49.45,650483.0,37.2824,37.4261,37.2749,37.3807,650483.0
2017-01-26 10:45:00,49.46,49.47,48.82,49.05,488733.0,37.3883,37.3958,36.9045,37.0783,488733.0
2017-01-26 10:50:00,49.03,49.07,48.36,48.44,523030.0,37.0632,37.0935,36.5568,36.6172,523030.0
2017-01-26 10:55:00,48.47,48.8,48.3,48.74,573179.0,36.6399,36.8894,36.5114,36.844,573179.0
2017-01-26 11:00:00,48.75,48.89,48.62,48.77,227931.0,36.8516,36.9574,36.7533,36.8667,227931.0
2017-01-26 11:05:00,48.8,48.81,48.56,48.63,228764.0,36.8894,36.8969,36.7079,36.7609,228764.0
2017-01-26 11:10:00,48.63,48.64,48.5,48.54,135989.0,36.7609,36.7684,36.6626,36.6928,135989.0
2017-01-26 11:15:00,48.55,48.56,48.35,48.35,559257.0,36.7004,36.7079,36.5492,36.5492,559257.0
2017-01-26 11:20:00,48.35,48.47,48.24,48.32,485228.0,36.5492,36.6399,36.466,36.5265,485228.0
2017-01-26 11:25:00,48.3,48.44,48.25,48.41,204865.0,36.5114,36.6172,36.4736,36.5946,204865.0
2017-01-26 11:30:00,48.42,48.48,48.31,48.36,153790.0,36.6021,36.6475,36.519,36.5568,153790.0
2017-01-26 11:35:00,48.35,48.41,48.27,48.36,219058.0,36.5492,36.5946,36.4887,36.5568,219058.0
2017-01-26 11:40:00,48.37,48.38,48.23,48.28,280912.0,36.5643,36.5719,36.4585,36.4963,280912.0
2017-01-26 11:45:00,48.28,48.37,48.27,48.27,168547.0,36.4963,36.5643,36.4887,36.4887,168547.0
2017-01-26 11:50:00,48.28,48.34,48.21,48.23,196431.0,36.4963,36.5416,36.4434,36.4585,196431.0
2017-01-26 11:55:00,48.23,48.23,47.92,47.99,715972.0,36.4585,36.4585,36.2241,36.2771,715972.0
2017-01-26 12:00:00,47.99,48.09,47.96,48.01,395184.0,36.2771,36.3527,36.2544,36.2922,395184.0
2017-01-26 12:05:00,48.02,48.02,47.9,47.91,302695.0,36.2997,36.2997,36.209,36.2166,302695.0
2017-01-26 12:10:00,47.92,48.01,47.91,47.97,166539.0,36.2241,36.2922,36.2166,36.2619,166539.0
2017-01-26 12:15:00,47.96,47.99,47.93,47.98,193809.0,36.2544,36.2771,36.2317,36.2695,193809.0
2017-01-26 12:20:00,47.98,48.1,47.91,47.96,498392.0,36.2695,36.3602,36.2166,36.2544,498392.0
2017-01-26 12:25:00,47.96,47.97,47.8,47.83,596861.0,36.2544,36.2619,36.1334,36.1561,596861.0
2017-01-26 12:30:00,47.82,47.85,47.7,47.71,501135.0,36.1486,36.1712,36.0578,36.0654,501135.0
2017-01-26 12:35:00,47.71,47.73,47.4,47.44,839079.0,36.0654,36.0805,35.8311,35.8613,839079.0
2017-01-26 12:40:00,47.43,47.52,47.13,47.35,952347.0,35.8537,35.9218,35.627,35.7933,952347.0
2017-01-26 12:45:00,47.35,47.4,47.09,47.37,604324.0,35.7933,35.8311,35.5967,35.8084,604324.0
2017-01-26 12:50:00,47.37,47.5,47.26,47.29,329386.0,35.8084,35.9067,35.7252,35.7479,329386.0
2017-01-26 12:55:00,47.3,47.3,47.16,47.16,337092.0,35.7555,35.7555,35.6496,35.6496,337092.0
2017-01-26 13:00:00,47.17,47.38,47.1,47.19,1086636.0,35.6572,35.8159,35.6043,35.6723,1086636.0
2017-01-26 13:05:00,47.2,47.37,47.03,47.04,714677.0,35.6799,35.8084,35.5514,35.5589,714677.0
2017-01-26 13:10:00,47.03,47.04,46.57,46.63,1169607.0,35.5514,35.5589,35.2036,35.249,1169607.0
2017-01-26 13:15:00,46.63,46.74,46.4,46.45,1311831.0,35.249,35.3321,35.0751,35.1129,1311831.0
2017-01-26 13:20:00,46.45,46.47,46.01,46.2,1961737.0,35.1129,35.128,34.7803,34.9239,1961737.0
2017-01-26 13:25:00,46.19,46.51,46.15,46.4,882749.0,34.9164,35.1583,34.8862,35.0751,882749.0
2017-01-26 13:30:00,46.41,46.65,46.31,46.61,762329.0,35.0827,35.2641,35.0071,35.2339,762329.0
2017-01-26 13:35:00,46.59,46.79,46.53,46.76,905713.0,35.2188,35.3699,35.1734,35.3473,905713.0
2017-01-26 13:40:00,46.76,46.87,46.66,46.82,575343.0,35.3473,35.4304,35.2717,35.3926,575343.0
2017-01-26 13:45:00,46.82,46.84,46.56,46.63,531194.0,35.3926,35.4077,35.1961,35.249,531194.0
2017-01-26 13:50:00,46.63,46.82,46.54,46.81,407411.0,35.249,35.3926,35.181,35.3851,407411.0
2017-01-26 13:55:00,46.81,46.82,46.66,46.73,383930.0,35.3851,35.3926,35.2717,35.3246,383930.0
2017-01-26 14:00:00,46.73,46.85,46.69,46.77,419396.0,35.3246,35.4153,35.2944,35.3548,419396.0
2017-01-26 14:05:00,46.79,46.83,46.75,46.76,401129.0,35.3699,35.4002,35.3397,35.3473,401129.0
2017-01-26 14:10:00,46.76,46.92,46.75,46.9,434431.0,35.3473,35.4682,35.3397,35.4531,434431.0
2017-01-26 14:15:00,46.9,47.08,46.87,47.04,589362.0,35.4531,35.5892,35.4304,35.5589,589362.0
2017-01-26 14:20:00,47.04,47.1,46.95,47.0,453469.0,35.5589,35.6043,35.4909,35.5287,453469.0
2017-01-26 14:25:00,46.99,47.15,46.96,47.13,430853.0,35.5211,35.6421,35.4985,35.627,430853.0
2017-01-26 14:30:00,47.13,47.18,47.05,47.07,416196.0,35.627,35.6648,35.5665,35.5816,416196.0
2017-01-26 14:35:00,47.07,47.15,47.01,47.13,435252.0,35.5816,35.6421,35.5363,35.627,435252.0
2017-01-26 14:40:00,47.13,47.16,46.97,47.03,575930.0,35.627,35.6496,35.506,35.5514,575930.0
2017-01-26 14:45:00,47.04,47.05,46.94,46.96,299769.0,35.5589,35.5665,35.4833,35.4985,299769.0
2017-01-26 14:50:00,46.96,47.01,46.85,46.87,514686.0,35.4985,35.5363,35.4153,35.4304,514686.0
2017-01-26 14:55:00,46.87,47.12,46.86,46.98,373854.0,35.4304,35.6194,35.4229,35.5136,373854.0
2017-01-26 15:00:00,46.98,46.99,46.84,46.93,418586.0,35.5136,35.5211,35.4077,35.4758,418586.0
2017-01-26 15:05:00,46.93,46.95,46.78,46.79,232149.0,35.4758,35.4909,35.3624,35.3699,232149.0
2017-01-26 15:10:00,46.78,46.92,46.75,46.86,308448.0,35.3624,35.4682,35.3397,35.4229,308448.0
2017-01-26 15:15:00,46.85,46.98,46.84,46.96,246837.0,35.4153,35.5136,35.4077,35.4985,246837.0
2017-01-26 15:20:00,46.96,47.09,46.95,47.06,304682.0,35.4985,35.5967,35.4909,35.574,304682.0
2017-01-26 15:25:00,47.05,47.15,47.04,47.07,331731.0,35.5665,35.6421,35.5589,35.5816,331731.0
2017-01-26 15:30:00,47.08,47.08,46.95,47.0,576067.0,35.5892,35.5892,35.4909,35.5287,576067.0
2017-01-26 15:35:00,46.99,47.01,46.85,46.88,449883.0,35.5211,35.5363,35.4153,35.438,449883.0
2017-01-26 15:40:00,46.88,46.89,46.75,46.75,517110.0,35.438,35.4455,35.3397,35.3397,517110.0
2017-01-26 15:45:00,46.76,46.85,46.75,46.78,631183.0,35.3473,35.4153,35.3397,35.3624,631183.0
2017-01-26 15:50:00,46.78,46.8,46.66,46.74,715819.0,35.3624,35.3775,35.2717,35.3321,715819.0
2017-01-26 15:55:00,46.74,46.9,46.73,46.82,1474402.0,35.3321,35.4531,35.3246,35.3926,1474402.0
2017-01-27 09:30:00,47.26,47.84,47.12,47.56,1115856.0,35.7252,36.1637,35.6194,35.952,1115856.0
2017-01-27 09:35:00,47.58,47.72,47.5,47.67,420210.0,35.9671,36.073,35.9067,36.0352,420210.0
2017-01-27 09:40:00,47.66,47.98,47.66,47.89,913801.0,36.0276,36.2695,36.0276,36.2015,913801.0
2017-01-27 09:45:00,47.87,48.25,47.85,48.15,804948.0,36.1863,36.4736,36.1712,36.398,804948.0
2017-01-27 09:50:00,48.15,48.3,48.08,48.21,789255.0,36.398,36.5114,36.3451,36.4434,789255.0
2017-01-27 09:55:00,48.21,48.35,48.2,48.3,791290.0,36.4434,36.5492,36.4358,36.5114,791290.0
2017-01-27 10:00:00,48.31,48.47,48.26,48.47,710136.0,36.519,36.6399,36.4812,36.6399,710136.0
2017-01-27 10:05:00,48.47,48.49,48.28,48.37,572386.0,36.6399,36.655,36.4963,36.5643,572386.0
2017-01-27 10:10:00,48.37,48.47,48.34,48.4,523348.0,36.5643,36.6399,36.5416,36.587,523348.0
2017-01-27 10:15:00,48.39,48.4,48.27,48.29,356975.0,36.5794,36.587,36.4887,36.5038,356975.0
2017-01-27 10:20:00,48.28,48.36,48.28,48.35,251324.0,36.4963,36.5568,36.4963,36.5492,251324.0
2017-01-27 10:25:00,48.36,48.42,48.28,48.39,339399.0,36.5568,36.6021,36.4963,36.5794,339399.0
2017-01-27 10:30:00,48.39,48.44,48.39,48.4,215864.0,36.5794,36.6172,36.5794,36.587,215864.0
2017-01-27 10:35:00,48.41,48.49,48.38,48.49,287224.0,36.5946,36.655,36.5719,36.655,287224.0
2017-01-27 10:40:00,48.49,48.59,48.43,48.47,537061.0,36.655,36.7306,36.6097,36.6399,537061.0
2017-01-27 10:45:00,48.47,48.54,48.43,48.5,245737.0,36.6399,36.6928,36.6097,36.6626,245737.0
2017-01-27 10:50:00,48.5,48.54,48.48,48.51,214585.0,36.6626,36.6928,36.6475,36.6701,214585.0
2017-01-27 10:55:00,48.52,48.52,48.35,48.38,277824.0,36.6777,36.6777,36.5492,36.5719,277824.0
2017-01-27 11:00:00,48.39,48.42,48.33,48.34,187388.0,36.5794,36.6021,36.5341,36.5416,187388.0
2017-01-27 11:05:00,48.34,48.48,48.33,48.44,204271.0,36.5416,36.6475,36.5341,36.6172,204271.0
2017-01-27 11:10:00,48.44,48.58,48.42,48.58,211457.0,36.6172,36.7231,36.6021,36.7231,211457.0
2017-01-27 11:15:00,48.58,48.58,48.49,48.55,151346.0,36.7231,36.7231,36.655,36.7004,151346.0
2017-01-27 11:20:00,48.55,48.57,48.5,48.51,297826.0,36.7004,36.7155,36.6626,36.6701,297826.0
2017-01-27 11:25:00,48.51,48.62,48.37,48.38,299043.0,36.6701,36.7533,36.5643,36.5719,299043.0
2017-01-27 11:30:00,48.38,48.55,48.33,48.48,322164.0,36.5719,36.7004,36.5341,36.6475,322164.0
2017-01-27 11:35:00,48.48,48.48,48.35,48.37,221677.0,36.6475,36.6475,36.5492,36.5643,221677.0
2017-01-27 11:40:00,48.36,48.5,48.34,48.49,236826.0,36.5568,36.6626,36.5416,36.655,236826.0
2017-01-27 11:45:00,48.5,48.51,48.35,48.37,160345.0,36.6626,36.6701,36.5492,36.5643,160345.0
2017-01-27 11:50:00,48.36,48.38,48.15,48.18,232439.0,36.5568,36.5719,36.398,36.4207,232439.0
2017-01-27 11:55:00,48.18,48.19,48.01,48.01,174385.0,36.4207,36.4282,36.2922,36.2922,174385.0
2017-01-27 12:00:00,48.02,48.14,48.01,48.12,150162.0,36.2997,36.3905,36.2922,36.3753,150162.0
2017-01-27 12:05:00,48.11,48.14,48.05,48.08,172583.0,36.3678,36.3905,36.3224,36.3451,172583.0
2017-01-27 12:10:00,48.08,48.1,48.01,48.02,153272.0,36.3451,36.3602,36.2922,36.2997,153272.0
2017-01-27 12:15:00,48.02,48.04,47.88,47.93,348428.0,36.2997,36.3149,36.1939,36.2317,348428.0
2017-01-27 12:20:00,47.94,47.94,47.81,47.88,169031.0,36.2393,36.2393,36.141,36.1939,169031.0
2017-01-27 12:25:00,47.88,47.89,47.8,47.88,112320.0,36.1939,36.2015,36.1334,36.1939,112320.0
2017-01-27 12:30:00,47.87,48.05,47.87,47.98,212493.0,36.1863,36.3224,36.1863,36.2695,212493.0
2017-01-27 12:35:00,47.98,48.06,47.97,48.05,149824.0,36.2695,36.33,36.2619,36.3224,149824.0
2017-01-27 12:40:00,48.05,48.1,47.99,48.02,162174.0,36.3224,36.3602,36.2771,36.2997,162174.0
2017-01-27 12:45:00,48.03,48.04,47.99,48.0,114945.0,36.3073,36.3149,36.2771,36.2846,114945.0
2017-01-27 12:50:00,48.0,48.0,47.9,47.93,146131.0,36.2846,36.2846,36.209,36.2317,146131.0
2017-01-27 12:55:00,47.92,47.99,47.91,47.97,158464.0,36.2241,36.2771,36.2166,36.2619,158464.0
2017-01-27 13:00:00,47.97,48.02,47.96,48.01,135745.0,36.2619,36.2997,36.2544,36.2922,135745.0
2017-01-27 13:05:00,48.02,48.02,47.93,47.94,165649.0,36.2997,36.2997,36.2317,36.2393,165649.0
2017-01-27 13:10:00,47.94,47.94,47.86,47.91,199787.0,36.2393,36.2393,36.1788,36.2166,199787.0
2017-01-27 13:15:00,47.91,47.94,47.86,47.87,251669.0,36.2166,36.2393,36.1788,36.1863,251669.0
2017-01-27 13:20:00,47.87,47.88,47.81,47.87,116301.0,36.1863,36.1939,36.141,36.1863,116301.0
2017-01-27 13:25:00,47.87,47.94,47.81,47.91,175795.0,36.1863,36.2393,36.141,36.2166,175795.0
2017-01-27 13:30:00,47.91,48.0,47.9,47.97,257928.0,36.2166,36.2846,36.209,36.2619,257928.0
2017-01-27 13:35:00,47.97,47.98,47.88,47.93,103728.0,36.2619,36.2695,36.1939,36.2317,103728.0
2017-01-27 13:40:00,47.92,47.98,47.91,47.98,125901.0,36.2241,36.2695,36.2166,36.2695,125901.0
2017-01-27 13:45:00,47.97,48.03,47.95,48.02,133070.0,36.2619,36.3073,36.2468,36.2997,133070.0
2017-01-27 13:50:00,48.01,48.04,47.99,48.01,116839.0,36.2922,36.3149,36.2771,36.2922,116839.0
2017-01-27 13:55:00,48.01,48.04,48.0,48.03,101695.0,36.2922,36.3149,36.2846,36.3073,101695.0
2017-01-27 14:00:00,48.03,48.12,48.02,48.09,192474.0,36.3073,36.3753,36.2997,36.3527,192474.0
2017-01-27 14:05:00,48.09,48.09,48.04,48.07,153140.0,36.3527,36.3527,36.3149,36.3375,153140.0
2017-01-27 14:10:00,48.06,48.06,47.98,48.0,177312.0,36.33,36.33,36.2695,36.2846,177312.0
2017-01-27 14:15:00,48.0,48.07,47.98,48.02,107877.0,36.2846,36.3375,36.2695,36.2997,107877.0
2017-01-27 14:20:00,48.02,48.1,48.02,48.03,133352.0,36.2997,36.3602,36.2997,36.3073,133352.0
2017-01-27 14:25:00,48.03,48.05,47.99,48.01,102254.0,36.3073,36.3224,36.2771,36.2922,102254.0
2017-01-27 14:30:00,48.01,48.05,47.97,48.04,101899.0,36.2922,36.3224,36.2619,36.3149,101899.0
2017-01-27 14:35:00,48.04,48.04,47.95,47.95,146138.0,36.3149,36.3149,36.2468,36.2468,146138.0
2017-01-27 14:40:00,47.96,48.01,47.95,47.97,90179.0,36.2544,36.2922,36.2468,36.2619,90179.0
2017-01-27 14:45:00,47.96,47.98,47.9,47.92,160558.0,36.2544,36.2695,36.209,36.2241,160558.0
2017-01-27 14:50:00,47.91,47.95,47.88,47.89,142937.0,36.2166,36.2468,36.1939,36.2015,142937.0
2017-01-27 14:55:00,47.89,47.93,47.83,47.93,141876.0,36.2015,36.2317,36.1561,36.2317,141876.0
2017-01-27 15:00:00,47.93,47.95,47.83,47.9,110382.0,36.2317,36.2468,36.1561,36.209,110382.0
2017-01-27 15:05:00,47.89,47.94,47.86,47.9,128218.0,36.2015,36.2393,36.1788,36.209,128218.0
2017-01-27 15:10:00,47.91,47.97,47.9,47.94,120952.0,36.2166,36.2619,36.209,36.2393,120952.0
2017-01-27 15:15:00,47.93,47.99,47.92,47.95,121172.0,36.2317,36.2771,36.2241,36.2468,121172.0
2017-01-27 15:20:00,47.95,47.98,47.91,47.91,140173.0,36.2468,36.2695,36.2166,36.2166,140173.0
2017-01-27 15:25:00,47.92,47.96,47.89,47.91,171572.0,36.2241,36.2544,36.2015,36.2166,171572.0
2017-01-27 15:30:00,47.91,47.94,47.82,47.82,236178.0,36.2166,36.2393,36.1486,36.1486,236178.0
2017-01-27 15:35:00,47.83,47.86,47.78,47.86,240456.0,36.1561,36.1788,36.1183,36.1788,240456.0
2017-01-27 15:40:00,47.86,47.95,47.84,47.86,470528.0,36.1788,36.2468,36.1637,36.1788,470528.0
2017-01-27 15:45:00,47.85,47.86,47.76,47.8,200574.0,36.1712,36.1788,36.1032,36.1334,200574.0
2017-01-27 15:50:00,47.8,47.85,47.78,47.84,425676.0,36.1334,36.1712,36.1183,36.1637,425676.0
2017-01-27 15:55:00,47.84,47.87,47.73,47.73,1171632.0,36.1637,36.1863,36.0805,36.0805,1171632.0
2017-01-30 09:30:00,48.22,48.5,47.97,48.18,699153.0,36.4509,36.6626,36.2619,36.4207,699153.0
2017-01-30 09:35:00,48.19,48.5,48.09,48.16,591069.0,36.4282,36.6626,36.3527,36.4056,591069.0
2017-01-30 09:40:00,48.15,48.34,48.01,48.04,453981.0,36.398,36.5416,36.2922,36.3149,453981.0
2017-01-30 09:45:00,48.04,48.13,47.96,48.07,423342.0,36.3149,36.3829,36.2544,36.3375,423342.0
2017-01-30 09:50:00,48.07,48.25,48.07,48.13,248226.0,36.3375,36.4736,36.3375,36.3829,248226.0
2017-01-30 09:55:00,48.14,48.28,48.1,48.2,233504.0,36.3905,36.4963,36.3602,36.4358,233504.0
2017-01-30 10:00:00,48.21,48.27,48.14,48.19,157497.0,36.4434,36.4887,36.3905,36.4282,157497.0
2017-01-30 10:05:00,48.19,48.3,48.17,48.29,170255.0,36.4282,36.5114,36.4131,36.5038,170255.0
2017-01-30 10:10:00,48.29,48.35,48.27,48.35,190482.0,36.5038,36.5492,36.4887,36.5492,190482.0
2017-01-30 10:15:00,48.35,48.35,48.22,48.24,187092.0,36.5492,36.5492,36.4509,36.466,187092.0
2017-01-30 10:20:00,48.24,48.46,48.23,48.45,141118.0,36.466,36.6323,36.4585,36.6248,141118.0
2017-01-30 10:25:00,48.46,48.54,48.4,48.42,196328.0,36.6323,36.6928,36.587,36.6021,196328.0
2017-01-30 10:30:00,48.43,48.53,48.37,48.51,134991.0,36.6097,36.6853,36.5643,36.6701,134991.0
2017-01-30 10:35:00,48.52,48.52,48.46,48.49,163681.0,36.6777,36.6777,36.6323,36.655,163681.0
2017-01-30 10:40:00,48.49,48.55,48.44,48.51,169003.0,36.655,36.7004,36.6172,36.6701,169003.0
2017-01-30 10:45:00,48.52,48.52,48.43,48.51,147896.0,36.6777,36.6777,36.6097,36.6701,147896.0
2017-01-30 10:50:00,48.52,48.54,48.47,48.54,219286.0,36.6777,36.6928,36.6399,36.6928,219286.0
2017-01-30 10:55:00,48.53,48.59,48.51,48.59,239656.0,36.6853,36.7306,36.6701,36.7306,239656.0
2017-01-30 11:00:00,48.58,48.68,48.57,48.61,283295.0,36.7231,36.7987,36.7155,36.7457,283295.0
2017-01-30 11:05:00,48.62,48.64,48.54,48.63,225005.0,36.7533,36.7684,36.6928,36.7609,225005.0
2017-01-30 11:10:00,48.63,48.64,48.59,48.61,167968.0,36.7609,36.7684,36.7306,36.7457,167968.0
2017-01-30 11:15:00,48.61,48.69,48.6,48.69,118496.0,36.7457,36.8062,36.7382,36.8062,118496.0
2017-01-30 11:20:00,48.69,48.79,48.67,48.78,180263.0,36.8062,36.8818,36.7911,36.8742,180263.0
2017-01-30 11:25:00,48.79,48.81,48.69,48.74,259561.0,36.8818,36.8969,36.8062,36.844,259561.0
2017-01-30 11:30:00,48.74,48.83,48.73,48.81,234645.0,36.844,36.912,36.8364,36.8969,234645.0
2017-01-30 11:35:00,48.8,48.91,48.8,48.9,200718.0,36.8894,36.9725,36.8894,36.965,200718.0
2017-01-30 11:40:00,48.91,49.05,48.91,49.04,354360.0,36.9725,37.0783,36.9725,37.0708,354360.0
2017-01-30 11:45:00,49.04,49.1,49.0,49.05,356213.0,37.0708,37.1161,37.0406,37.0783,356213.0
2017-01-30 11:50:00,49.06,49.08,48.76,48.84,388788.0,37.0859,37.101,36.8591,36.9196,388788.0
2017-01-30 11:55:00,48.84,48.88,48.74,48.83,115517.0,36.9196,36.9498,36.844,36.912,115517.0
2017-01-30 12:00:00,48.82,48.83,48.67,48.8,168758.0,36.9045,36.912,36.7911,36.8894,168758.0
2017-01-30 12:05:00,48.81,48.86,48.75,48.75,214040.0,36.8969,36.9347,36.8516,36.8516,214040.0
2017-01-30 12:10:00,48.74,48.74,48.59,48.63,148704.0,36.844,36.844,36.7306,36.7609,148704.0
2017-01-30 12:15:00,48.63,48.63,48.57,48.6,90182.0,36.7609,36.7609,36.7155,36.7382,90182.0
2017-01-30 12:20:00,48.6,48.64,48.58,48.62,95434.0,36.7382,36.7684,36.7231,36.7533,95434.0
2017-01-30 12:25:00,48.62,48.64,48.59,48.59,83050.0,36.7533,36.7684,36.7306,36.7306,83050.0
2017-01-30 12:30:00,48.6,48.63,48.56,48.63,96112.0,36.7382,36.7609,36.7079,36.7609,96112.0
2017-01-30 12:35:00,48.63,48.66,48.59,48.62,97138.0,36.7609,36.7835,36.7306,36.7533,97138.0
2017-01-30 12:40:00,48.62,48.63,48.58,48.58,113828.0,36.7533,36.7609,36.7231,36.7231,113828.0
2017-01-30 12:45:00,48.59,48.59,48.55,48.56,64416.0,36.7306,36.7306,36.7004,36.7079,64416.0
2017-01-30 12:50:00,48.56,48.64,48.55,48.64,85775.0,36.7079,36.7684,36.7004,36.7684,85775.0
2017-01-30 12:55:00,48.64,48.64,48.55,48.56,66102.0,36.7684,36.7684,36.7004,36.7079,66102.0
2017-01-30 13:00:00,48.56,48.57,48.5,48.52,55248.0,36.7079,36.7155,36.6626,36.6777,55248.0
2017-01-30 13:05:00,48.51,48.54,48.5,48.51,48812.0,36.6701,36.6928,36.6626,36.6701,48812.0
2017-01-30 13:10:00,48.52,48.52,48.35,48.36,124623.0,36.6777,36.6777,36.5492,36.5568,124623.0
2017-01-30 13:15:00,48.36,48.41,48.33,48.33,98162.0,36.5568,36.5946,36.5341,36.5341,98162.0
2017-01-30 13:20:00,48.33,48.38,48.29,48.37,78182.0,36.5341,36.5719,36.5038,36.5643,78182.0
2017-01-30 13:25:00,48.36,48.37,48.29,48.31,57813.0,36.5568,36.5643,36.5038,36.519,57813.0
2017-01-30 13:30:00,48.3,48.33,48.25,48.26,103516.0,36.5114,36.5341,36.4736,36.4812,103516.0
2017-01-30 13:35:00,48.25,48.33,48.23,48.31,84355.0,36.4736,36.5341,36.4585,36.519,84355.0
2017-01-30 13:40:00,48.32,48.42,48.31,48.4,123213.0,36.5265,36.6021,36.519,36.587,123213.0
2017-01-30 13:45:00,48.4,48.4,48.29,48.3,74339.0,36.587,36.587,36.5038,36.5114,74339.0
2017-01-30 13:50:00,48.3,48.34,48.27,48.31,80798.0,36.5114,36.5416,36.4887,36.519,80798.0
2017-01-30 13:55:00,48.31,48.39,48.3,48.37,72508.0,36.519,36.5794,36.5114,36.5643,72508.0
2017-01-30 14:00:00,48.37,48.39,48.32,48.33,92476.0,36.5643,36.5794,36.5265,36.5341,92476.0
2017-01-30 14:05:00,48.32,48.37,48.27,48.37,101419.0,36.5265,36.5643,36.4887,36.5643,101419.0
2017-01-30 14:10:00,48.36,48.37,48.31,48.36,89982.0,36.5568,36.5643,36.519,36.5568,89982.0
2017-01-30 14:15:00,48.37,48.38,48.33,48.37,61670.0,36.5643,36.5719,36.5341,36.5643,61670.0
2017-01-30 14:20:00,48.37,48.38,48.32,48.37,65604.0,36.5643,36.5719,36.5265,36.5643,65604.0
2017-01-30 14:25:00,48.36,48.46,48.35,48.46,110431.0,36.5568,36.6323,36.5492,36.6323,110431.0
2017-01-30 14:30:00,48.45,48.57,48.45,48.57,140944.0,36.6248,36.7155,36.6248,36.7155,140944.0
2017-01-30 14:35:00,48.57,48.58,48.52,48.57,137436.0,36.7155,36.7231,36.6777,36.7155,137436.0
2017-01-30 14:40:00,48.57,48.58,48.52,48.52,119763.0,36.7155,36.7231,36.6777,36.6777,119763.0
2017-01-30 14:45:00,48.52,48.52,48.44,48.49,139271.0,36.6777,36.6777,36.6172,36.655,139271.0
2017-01-30 14:50:00,48.49,48.51,48.47,48.48,92810.0,36.655,36.6701,36.6399,36.6475,92810.0
2017-01-30 14:55:00,48.48,48.52,48.46,48.51,81117.0,36.6475,36.6777,36.6323,36.6701,81117.0
2017-01-30 15:00:00,48.51,48.54,48.49,48.54,89641.0,36.6701,36.6928,36.655,36.6928,89641.0
2017-01-30 15:05:00,48.54,48.58,48.53,48.57,290570.0,36.6928,36.7231,36.6853,36.7155,290570.0
2017-01-30 15:10:00,48.56,48.59,48.55,48.55,151115.0,36.7079,36.7306,36.7004,36.7004,151115.0
2017-01-30 15:15:00,48.55,48.61,48.55,48.6,91169.0,36.7004,36.7457,36.7004,36.7382,91169.0
2017-01-30 15:20:00,48.61,48.66,48.59,48.63,151991.0,36.7457,36.7835,36.7306,36.7609,151991.0
2017-01-30 15:25:00,48.63,48.66,48.6,48.64,118555.0,36.7609,36.7835,36.7382,36.7684,118555.0
2017-01-30 15:30:00,48.65,48.67,48.62,48.65,148428.0,36.776,36.7911,36.7533,36.776,148428.0
2017-01-30 15:35:00,48.65,48.68,48.64,48.65,190856.0,36.776,36.7987,36.7684,36.776,190856.0
2017-01-30 15:40:00,48.65,48.73,48.56,48.65,574517.0,36.776,36.8364,36.7079,36.776,574517.0
2017-01-30 15:45:00,48.64,48.71,48.61,48.7,179827.0,36.7684,36.8213,36.7457,36.8138,179827.0
2017-01-30 15:50:00,48.69,48.72,48.65,48.66,241918.0,36.8062,36.8289,36.776,36.7835,241918.0
2017-01-30 15:55:00,48.66,48.7,48.66,48.68,550945.0,36.7835,36.8138,36.7835,36.7987,550945.0
2017-01-31 09:30:00,48.42,48.46,48.22,48.42,318386.0,36.6021,36.6323,36.4509,36.6021,318386.0
2017-01-31 09:35:00,48.42,48.43,48.2,48.31,165558.0,36.6021,36.6097,36.4358,36.519,165558.0
2017-01-31 09:40:00,48.32,48.42,48.31,48.38,114665.0,36.5265,36.6021,36.519,36.5719,114665.0
2017-01-31 09:45:00,48.38,48.7,48.35,48.7,429590.0,36.5719,36.8138,36.5492,36.8138,429590.0
2017-01-31 09:50:00,48.71,48.78,48.54,48.61,338419.0,36.8213,36.8742,36.6928,36.7457,338419.0
2017-01-31 09:55:00,48.61,48.85,48.61,48.8,247836.0,36.7457,36.9272,36.7457,36.8894,247836.0
2017-01-31 10:00:00,48.79,49.03,48.76,48.9,311366.0,36.8818,37.0632,36.8591,36.965,311366.0
2017-01-31 10:05:00,48.9,49.04,48.88,48.89,344719.0,36.965,37.0708,36.9498,36.9574,344719.0
2017-01-31 10:10:00,48.88,49.05,48.88,49.03,202389.0,36.9498,37.0783,36.9498,37.0632,202389.0
2017-01-31 10:15:00,49.04,49.23,49.01,49.22,261507.0,37.0708,37.2144,37.0481,37.2069,261507.0
2017-01-31 10:20:00,49.23,49.42,49.2,49.24,427203.0,37.2144,37.358,37.1917,37.222,427203.0
2017-01-31 10:25:00,49.24,49.38,49.21,49.26,281360.0,37.222,37.3278,37.1993,37.2371,281360.0
2017-01-31 10:30:00,49.25,49.38,49.25,49.34,242973.0,37.2295,37.3278,37.2295,37.2976,242973.0
2017-01-31 10:35:00,49.34,49.35,49.23,49.27,210809.0,37.2976,37.3051,37.2144,37.2447,210809.0
2017-01-31 10:40:00,49.27,49.27,49.1,49.11,290573.0,37.2447,37.2447,37.1161,37.1237,290573.0
2017-01-31 10:45:00,49.11,49.12,48.92,48.93,214381.0,37.1237,37.1313,36.9801,36.9876,214381.0
2017-01-31 10:50:00,48.93,48.99,48.89,48.94,120536.0,36.9876,37.033,36.9574,36.9952,120536.0
2017-01-31 10:55:00,48.95,49.0,48.9,48.91,141058.0,37.0028,37.0406,36.965,36.9725,141058.0
2017-01-31 11:00:00,48.91,48.93,48.84,48.89,148946.0,36.9725,36.9876,36.9196,36.9574,148946.0
2017-01-31 11:05:00,48.89,48.92,48.85,48.89,95011.0,36.9574,36.9801,36.9272,36.9574,95011.0
2017-01-31 11:10:00,48.89,48.91,48.87,48.9,76478.0,36.9574,36.9725,36.9423,36.965,76478.0
2017-01-31 11:15:00,48.9,48.91,48.84,48.89,106495.0,36.965,36.9725,36.9196,36.9574,106495.0
2017-01-31 11:20:00,48.89,48.98,48.84,48.96,124084.0,36.9574,37.0254,36.9196,37.0103,124084.0
2017-01-31 11:25:00,48.96,49.02,48.89,48.9,199563.0,37.0103,37.0557,36.9574,36.965,199563.0
2017-01-31 11:30:00,48.89,48.92,48.75,48.76,124486.0,36.9574,36.9801,36.8516,36.8591,124486.0
2017-01-31 11:35:00,48.76,48.83,48.74,48.77,105309.0,36.8591,36.912,36.844,36.8667,105309.0
2017-01-31 11:40:00,48.76,48.79,48.71,48.76,84760.0,36.8591,36.8818,36.8213,36.8591,84760.0
2017-01-31 11:45:00,48.77,48.83,48.71,48.72,79863.0,36.8667,36.912,36.8213,36.8289,79863.0
2017-01-31 11:50:00,48.72,48.75,48.69,48.71,106317.0,36.8289,36.8516,36.8062,36.8213,106317.0
2017-01-31 11:55:00,48.71,48.76,48.64,48.69,55981.0,36.8213,36.8591,36.7684,36.8062,55981.0
2017-01-31 12:00:00,48.69,48.7,48.46,48.5,250774.0,36.8062,36.8138,36.6323,36.6626,250774.0
2017-01-31 12:05:00,48.51,48.6,48.47,48.53,157077.0,36.6701,36.7382,36.6399,36.6853,157077.0
2017-01-31 12:10:00,48.52,48.6,48.49,48.55,128201.0,36.6777,36.7382,36.655,36.7004,128201.0
2017-01-31 12:15:00,48.55,48.67,48.54,48.64,106885.0,36.7004,36.7911,36.6928,36.7684,106885.0
2017-01-31 12:20:00,48.65,48.8,48.63,48.77,110901.0,36.776,36.8894,36.7609,36.8667,110901.0
2017-01-31 12:25:00,48.77,48.87,48.76,48.84,133464.0,36.8667,36.9423,36.8591,36.9196,133464.0
2017-01-31 12:30:00,48.85,48.87,48.76,48.78,188727.0,36.9272,36.9423,36.8591,36.8742,188727.0
2017-01-31 12:35:00,48.78,48.88,48.78,48.86,86116.0,36.8742,36.9498,36.8742,36.9347,86116.0
2017-01-31 12:40:00,48.85,48.9,48.82,48.87,123454.0,36.9272,36.965,36.9045,36.9423,123454.0
2017-01-31 12:45:00,48.86,48.9,48.84,48.87,87414.0,36.9347,36.965,36.9196,36.9423,87414.0
2017-01-31 12:50:00,48.88,48.89,48.84,48.84,88403.0,36.9498,36.9574,36.9196,36.9196,88403.0
2017-01-31 12:55:00,48.85,48.86,48.83,48.85,62594.0,36.9272,36.9347,36.912,36.9272,62594.0
2017-01-31 13:00:00,48.84,48.86,48.83,48.84,71730.0,36.9196,36.9347,36.912,36.9196,71730.0
2017-01-31 13:05:00,48.83,48.84,48.8,48.82,71439.0,36.912,36.9196,36.8894,36.9045,71439.0
2017-01-31 13:10:00,48.82,48.82,48.76,48.77,80120.0,36.9045,36.9045,36.8591,36.8667,80120.0
2017-01-31 13:15:00,48.77,48.81,48.74,48.74,44232.0,36.8667,36.8969,36.844,36.844,44232.0
2017-01-31 13:20:00,48.74,48.75,48.66,48.71,66115.0,36.844,36.8516,36.7835,36.8213,66115.0
2017-01-31 13:25:00,48.71,48.76,48.69,48.73,47256.0,36.8213,36.8591,36.8062,36.8364,47256.0
2017-01-31 13:30:00,48.73,48.76,48.64,48.65,91989.0,36.8364,36.8591,36.7684,36.776,91989.0
2017-01-31 13:35:00,48.65,48.73,48.65,48.72,94759.0,36.776,36.8364,36.776,36.8289,94759.0
2017-01-31 13:40:00,48.71,48.73,48.69,48.71,73695.0,36.8213,36.8364,36.8062,36.8213,73695.0
2017-01-31 13:45:00,48.71,48.74,48.68,48.71,116822.0,36.8213,36.844,36.7987,36.8213,116822.0
2017-01-31 13:50:00,48.71,48.77,48.7,48.71,124429.0,36.8213,36.8667,36.8138,36.8213,124429.0
2017-01-31 13:55:00,48.71,48.75,48.67,48.7,106661.0,36.8213,36.8516,36.7911,36.8138,106661.0
2017-01-31 14:00:00,48.7,48.72,48.67,48.68,332012.0,36.8138,36.8289,36.7911,36.7987,332012.0
2017-01-31 14:05:00,48.67,48.73,48.65,48.73,81511.0,36.7911,36.8364,36.776,36.8364,81511.0
2017-01-31 14:10:00,48.73,48.75,48.7,48.72,73416.0,36.8364,36.8516,36.8138,36.8289,73416.0
2017-01-31 14:15:00,48.72,48.78,48.7,48.75,111538.0,36.8289,36.8742,36.8138,36.8516,111538.0
2017-01-31 14:20:00,48.75,48.87,48.75,48.87,92289.0,36.8516,36.9423,36.8516,36.9423,92289.0
2017-01-31 14:25:00,48.86,48.9,48.75,48.76,258542.0,36.9347,36.965,36.8516,36.8591,258542.0
2017-01-31 14:30:00,48.77,48.8,48.75,48.78,90166.0,36.8667,36.8894,36.8516,36.8742,90166.0
2017-01-31 14:35:00,48.78,48.83,48.77,48.83,87354.0,36.8742,36.912,36.8667,36.912,87354.0
2017-01-31 14:40:00,48.83,48.85,48.77,48.83,110200.0,36.912,36.9272,36.8667,36.912,110200.0
2017-01-31 14:45:00,48.82,48.85,48.82,48.84,68503.0,36.9045,36.9272,36.9045,36.9196,68503.0
2017-01-31 14:50:00,48.84,48.85,48.82,48.82,98577.0,36.9196,36.9272,36.9045,36.9045,98577.0
2017-01-31 14:55:00,48.82,48.86,48.77,48.84,94991.0,36.9045,36.9347,36.8667,36.9196,94991.0
2017-01-31 15:00:00,48.85,48.88,48.82,48.85,101948.0,36.9272,36.9498,36.9045,36.9272,101948.0
2017-01-31 15:05:00,48.85,48.86,48.81,48.83,114094.0,36.9272,36.9347,36.8969,36.912,114094.0
2017-01-31 15:10:00,48.82,48.84,48.78,48.82,92618.0,36.9045,36.9196,36.8742,36.9045,92618.0
2017-01-31 15:15:00,48.82,48.83,48.78,48.82,132566.0,36.9045,36.912,36.8742,36.9045,132566.0
2017-01-31 15:20:00,48.83,48.86,48.81,48.85,142693.0,36.912,36.9347,36.8969,36.9272,142693.0
2017-01-31 15:25:00,48.86,48.9,48.83,48.9,119771.0,36.9347,36.965,36.912,36.965,119771.0
2017-01-31 15:30:00,48.9,48.96,48.87,48.95,223500.0,36.965,37.0103,36.9423,37.0028,223500.0
2017-01-31 15:35:00,48.95,49.03,48.94,49.01,164834.0,37.0028,37.0632,36.9952,37.0481,164834.0
2017-01-31 15:40:00,49.01,49.1,49.0,49.07,296940.0,37.0481,37.1161,37.0406,37.0935,296940.0
2017-01-31 15:45:00,49.08,49.18,49.06,49.07,296401.0,37.101,37.1766,37.0859,37.0935,296401.0
2017-01-31 15:50:00,49.07,49.12,49.07,49.12,329759.0,37.0935,37.1313,37.0935,37.1313,329759.0
2017-01-31 15:55:00,49.12,49.17,49.06,49.16,710935.0,37.1313,37.1691,37.0859,37.1615,710935.0
2017-02-01 09:30:00,49.13,49.29,48.9,49.03,591204.0,37.1388,37.2598,36.965,37.0632,591204.0
2017-02-01 09:35:00,49.05,49.12,48.94,48.97,182885.0,37.0783,37.1313,36.9952,37.0179,182885.0
2017-02-01 09:40:00,48.97,49.11,48.91,49.05,147820.0,37.0179,37.1237,36.9725,37.0783,147820.0
2017-02-01 09:45:00,49.07,49.12,49.03,49.05,177125.0,37.0935,37.1313,37.0632,37.0783,177125.0
2017-02-01 09:50:00,49.05,49.06,48.91,48.96,195369.0,37.0783,37.0859,36.9725,37.0103,195369.0
2017-02-01 09:55:00,48.96,48.99,48.72,48.76,173693.0,37.0103,37.033,36.8289,36.8591,173693.0
2017-02-01 10:00:00,48.77,49.04,48.76,48.98,217330.0,36.8667,37.0708,36.8591,37.0254,217330.0
2017-02-01 10:05:00,48.98,49.07,48.98,49.01,254834.0,37.0254,37.0935,37.0254,37.0481,254834.0
2017-02-01 10:10:00,49.01,49.07,48.98,48.99,107962.0,37.0481,37.0935,37.0254,37.033,107962.0
2017-02-01 10:15:00,48.99,49.05,48.98,49.05,134264.0,37.033,37.0783,37.0254,37.0783,134264.0
2017-02-01 10:20:00,49.05,49.15,49.0,49.09,270027.0,37.0783,37.1539,37.0406,37.1086,270027.0
2017-02-01 10:25:00,49.09,49.11,48.88,48.88,316891.0,37.1086,37.1237,36.9498,36.9498,316891.0
2017-02-01 10:30:00,48.9,48.9,48.32,48.69,758630.0,36.965,36.965,36.5265,36.8062,758630.0
2017-02-01 10:35:00,48.69,48.79,48.67,48.77,591058.0,36.8062,36.8818,36.7911,36.8667,591058.0
2017-02-01 10:40:00,48.78,48.78,48.59,48.68,146605.0,36.8742,36.8742,36.7306,36.7987,146605.0
2017-02-01 10:45:00,48.69,48.72,48.65,48.67,136190.0,36.8062,36.8289,36.776,36.7911,136190.0
2017-02-01 10:50:00,48.67,48.82,48.67,48.8,159020.0,36.7911,36.9045,36.7911,36.8894,159020.0
2017-02-01 10:55:00,48.8,49.01,48.8,48.95,237968.0,36.8894,37.0481,36.8894,37.0028,237968.0
2017-02-01 11:00:00,48.95,49.02,48.9,48.95,167416.0,37.0028,37.0557,36.965,37.0028,167416.0
2017-02-01 11:05:00,48.94,49.01,48.91,48.99,202771.0,36.9952,37.0481,36.9725,37.033,202771.0
2017-02-01 11:10:00,48.99,49.05,48.94,48.96,160148.0,37.033,37.0783,36.9952,37.0103,160148.0
2017-02-01 11:15:00,48.97,49.04,48.96,49.03,151580.0,37.0179,37.0708,37.0103,37.0632,151580.0
2017-02-01 11:20:00,49.03,49.08,48.99,49.0,226532.0,37.0632,37.101,37.033,37.0406,226532.0
2017-02-01 11:25:00,48.99,49.06,48.98,49.03,154688.0,37.033,37.0859,37.0254,37.0632,154688.0
2017-02-01 11:30:00,49.04,49.06,48.96,48.98,89943.0,37.0708,37.0859,37.0103,37.0254,89943.0
2017-02-01 11:35:00,48.97,49.01,48.94,49.0,83256.0,37.0179,37.0481,36.9952,37.0406,83256.0
2017-02-01 11:40:00,49.01,49.01,48.95,48.99,65446.0,37.0481,37.0481,37.0028,37.033,65446.0
2017-02-01 11:45:00,48.99,49.01,48.93,48.99,191713.0,37.033,37.0481,36.9876,37.033,191713.0
2017-02-01 11:50:00,48.98,49.0,48.95,48.98,43264.0,37.0254,37.0406,37.0028,37.0254,43264.0
2017-02-01 11:55:00,48.98,48.99,48.88,48.95,159793.0,37.0254,37.033,36.9498,37.0028,159793.0
2017-02-01 12:00:00,48.94,49.0,48.93,48.98,83669.0,36.9952,37.0406,36.9876,37.0254,83669.0
2017-02-01 12:05:00,48.98,49.02,48.95,49.0,214593.0,37.0254,37.0557,37.0028,37.0406,214593.0
2017-02-01 12:10:00,49.0,49.02,48.96,48.98,163456.0,37.0406,37.0557,37.0103,37.0254,163456.0
2017-02-01 12:15:00,48.98,49.07,48.97,49.0,147603.0,37.0254,37.0935,37.0179,37.0406,147603.0
2017-02-01 12:20:00,49.0,49.03,48.95,49.0,137992.0,37.0406,37.0632,37.0028,37.0406,137992.0
2017-02-01 12:25:00,49.01,49.01,48.82,48.83,217469.0,37.0481,37.0481,36.9045,36.912,217469.0
2017-02-01 12:30:00,48.84,48.85,48.79,48.84,123186.0,36.9196,36.9272,36.8818,36.9196,123186.0
2017-02-01 12:35:00,48.84,48.92,48.83,48.9,120243.0,36.9196,36.9801,36.912,36.965,120243.0
2017-02-01 12:40:00,48.89,48.92,48.88,48.91,109559.0,36.9574,36.9801,36.9498,36.9725,109559.0
2017-02-01 12:45:00,48.91,48.95,48.88,48.95,89313.0,36.9725,37.0028,36.9498,37.0028,89313.0
2017-02-01 12:50:00,48.95,48.99,48.93,48.97,94840.0,37.0028,37.033,36.9876,37.0179,94840.0
2017-02-01 12:55:00,48.96,48.97,48.86,48.89,99992.0,37.0103,37.0179,36.9347,36.9574,99992.0
2017-02-01 13:00:00,48.88,48.92,48.85,48.85,262953.0,36.9498,36.9801,36.9272,36.9272,262953.0
2017-02-01 13:05:00,48.85,48.91,48.82,48.87,85570.0,36.9272,36.9725,36.9045,36.9423,85570.0
2017-02-01 13:10:00,48.86,48.9,48.82,48.86,91504.0,36.9347,36.965,36.9045,36.9347,91504.0
2017-02-01 13:15:00,48.85,48.89,48.84,48.87,59432.0,36.9272,36.9574,36.9196,36.9423,59432.0
2017-02-01 13:20:00,48.87,48.87,48.82,48.82,117742.0,36.9423,36.9423,36.9045,36.9045,117742.0
2017-02-01 13:25:00,48.83,48.9,48.81,48.89,130704.0,36.912,36.965,36.8969,36.9574,130704.0
2017-02-01 13:30:00,48.88,48.93,48.88,48.9,139650.0,36.9498,36.9876,36.9498,36.965,139650.0
2017-02-01 13:35:00,48.9,48.95,48.87,48.94,260513.0,36.965,37.0028,36.9423,36.9952,260513.0
2017-02-01 13:40:00,48.94,49.0,48.94,49.0,393451.0,36.9952,37.0406,36.9952,37.0406,393451.0
2017-02-01 13:45:00,48.99,49.04,48.97,49.03,120285.0,37.033,37.0708,37.0179,37.0632,120285.0
2017-02-01 13:50:00,49.03,49.03,48.87,48.88,100299.0,37.0632,37.0632,36.9423,36.9498,100299.0
2017-02-01 13:55:00,48.88,48.91,48.84,48.9,113949.0,36.9498,36.9725,36.9196,36.965,113949.0
2017-02-01 14:00:00,48.9,49.0,48.87,48.91,148246.0,36.965,37.0406,36.9423,36.9725,148246.0
2017-02-01 14:05:00,48.92,48.99,48.91,48.93,71323.0,36.9801,37.033,36.9725,36.9876,71323.0
2017-02-01 14:10:00,48.92,48.96,48.91,48.95,59328.0,36.9801,37.0103,36.9725,37.0028,59328.0
2017-02-01 14:15:00,48.95,48.97,48.9,48.92,115128.0,37.0028,37.0179,36.965,36.9801,115128.0
2017-02-01 14:20:00,48.91,49.01,48.91,48.98,130924.0,36.9725,37.0481,36.9725,37.0254,130924.0
2017-02-01 14:25:00,48.98,49.0,48.93,48.95,287982.0,37.0254,37.0406,36.9876,37.0028,287982.0
2017-02-01 14:30:00,48.94,48.97,48.89,48.91,158590.0,36.9952,37.0179,36.9574,36.9725,158590.0
2017-02-01 14:35:00,48.91,48.98,48.9,48.93,369759.0,36.9725,37.0254,36.965,36.9876,369759.0
2017-02-01 14:40:00,48.94,48.94,48.89,48.9,91110.0,36.9952,36.9952,36.9574,36.965,91110.0
2017-02-01 14:45:00,48.91,48.96,48.89,48.93,202224.0,36.9725,37.0103,36.9574,36.9876,202224.0
2017-02-01 14:50:00,48.93,49.0,48.92,48.97,198330.0,36.9876,37.0406,36.9801,37.0179,198330.0
2017-02-01 14:55:00,48.97,49.01,48.93,49.0,106163.0,37.0179,37.0481,36.9876,37.0406,106163.0
2017-02-01 15:00:00,49.0,49.09,48.99,49.09,279153.0,37.0406,37.1086,37.033,37.1086,279153.0
2017-02-01 15:05:00,49.09,49.12,49.06,49.09,152557.0,37.1086,37.1313,37.0859,37.1086,152557.0
2017-02-01 15:10:00,49.09,49.11,49.07,49.07,99205.0,37.1086,37.1237,37.0935,37.0935,99205.0
2017-02-01 15:15:00,49.08,49.12,49.07,49.08,119457.0,37.101,37.1313,37.0935,37.101,119457.0
2017-02-01 15:20:00,49.09,49.09,49.06,49.08,146376.0,37.1086,37.1086,37.0859,37.101,146376.0
2017-02-01 15:25:00,49.08,49.11,49.06,49.08,169408.0,37.101,37.1237,37.0859,37.101,169408.0
2017-02-01 15:30:00,49.07,49.1,49.06,49.07,165305.0,37.0935,37.1161,37.0859,37.0935,165305.0
2017-02-01 15:35:00,49.06,49.09,49.01,49.09,180209.0,37.0859,37.1086,37.0481,37.1086,180209.0
2017-02-01 15:40:00,49.08,49.17,49.07,49.16,172208.0,37.101,37.1691,37.0935,37.1615,172208.0
2017-02-01 15:45:00,49.16,49.18,49.12,49.15,158226.0,37.1615,37.1766,37.1313,37.1539,158226.0
2017-02-01 15:50:00,49.16,49.2,49.14,49.18,233284.0,37.1615,37.1917,37.1464,37.1766,233284.0
2017-02-01 15:55:00,49.18,49.32,49.17,49.28,588671.0,37.1766,37.2824,37.1691,37.2522,588671.0
2017-02-02 09:30:00,49.35,49.45,49.27,49.31,366476.0,37.3051,37.3807,37.2447,37.2749,366476.0
2017-02-02 09:35:00,49.33,49.42,49.29,49.4,400487.0,37.29,37.358,37.2598,37.3429,400487.0
2017-02-02 09:40:00,49.39,49.44,49.29,49.43,155470.0,37.3354,37.3732,37.2598,37.3656,155470.0
2017-02-02 09:45:00,49.43,49.47,49.29,49.47,157670.0,37.3656,37.3958,37.2598,37.3958,157670.0
2017-02-02 09:50:00,49.46,49.66,49.41,49.62,170641.0,37.3883,37.5395,37.3505,37.5092,170641.0
2017-02-02 09:55:00,49.63,49.7,49.56,49.67,398659.0,37.5168,37.5697,37.4639,37.547,398659.0
2017-02-02 10:00:00,49.67,49.82,49.64,49.8,549643.0,37.547,37.6604,37.5243,37.6453,549643.0
2017-02-02 10:05:00,49.81,49.83,49.73,49.82,226468.0,37.6529,37.668,37.5924,37.6604,226468.0
2017-02-02 10:10:00,49.83,49.97,49.81,49.96,324110.0,37.668,37.7738,37.6529,37.7662,324110.0
2017-02-02 10:15:00,49.96,50.07,49.95,50.0,388970.0,37.7662,37.8494,37.7587,37.7965,388970.0
2017-02-02 10:20:00,50.01,50.01,49.82,49.95,202264.0,37.804,37.804,37.6604,37.7587,202264.0
2017-02-02 10:25:00,49.95,49.96,49.88,49.91,152923.0,37.7587,37.7662,37.7058,37.7284,152923.0
2017-02-02 10:30:00,49.91,49.91,49.82,49.89,224881.0,37.7284,37.7284,37.6604,37.7133,224881.0
2017-02-02 10:35:00,49.9,49.9,49.78,49.79,163755.0,37.7209,37.7209,37.6302,37.6377,163755.0
2017-02-02 10:40:00,49.79,49.85,49.75,49.79,236509.0,37.6377,37.6831,37.6075,37.6377,236509.0
2017-02-02 10:45:00,49.79,49.89,49.78,49.82,107679.0,37.6377,37.7133,37.6302,37.6604,107679.0
2017-02-02 10:50:00,49.82,49.82,49.77,49.8,141070.0,37.6604,37.6604,37.6226,37.6453,141070.0
2017-02-02 10:55:00,49.79,49.93,49.79,49.93,177485.0,37.6377,37.7436,37.6377,37.7436,177485.0
2017-02-02 11:00:00,49.92,50.04,49.92,50.03,201833.0,37.736,37.8267,37.736,37.8192,201833.0
2017-02-02 11:05:00,50.03,50.03,49.98,50.0,236297.0,37.8192,37.8192,37.7814,37.7965,236297.0
2017-02-02 11:10:00,50.0,50.22,50.0,50.1,339388.0,37.7965,37.9628,37.7965,37.8721,339388.0
2017-02-02 11:15:00,50.1,50.16,50.05,50.09,265997.0,37.8721,37.9174,37.8343,37.8645,265997.0
2017-02-02 11:20:00,50.09,50.19,50.08,50.14,481254.0,37.8645,37.9401,37.857,37.9023,481254.0
2017-02-02 11:25:00,50.14,50.22,50.08,50.09,240703.0,37.9023,37.9628,37.857,37.8645,240703.0
2017-02-02 11:30:00,50.09,50.14,50.05,50.09,125680.0,37.8645,37.9023,37.8343,37.8645,125680.0
2017-02-02 11:35:00,50.08,50.18,50.07,50.16,117257.0,37.857,37.9325,37.8494,37.9174,117257.0
2017-02-02 11:40:00,50.16,50.17,50.09,50.12,119539.0,37.9174,37.925,37.8645,37.8872,119539.0
2017-02-02 11:45:00,50.12,50.15,50.09,50.1,125334.0,37.8872,37.9099,37.8645,37.8721,125334.0
2017-02-02 11:50:00,50.1,50.14,50.09,50.11,95971.0,37.8721,37.9023,37.8645,37.8796,95971.0
2017-02-02 11:55:00,50.11,50.17,50.09,50.11,218142.0,37.8796,37.925,37.8645,37.8796,218142.0
2017-02-02 12:00:00,50.11,50.13,50.02,50.1,234099.0,37.8796,37.8948,37.8116,37.8721,234099.0
2017-02-02 12:05:00,50.1,50.16,50.09,50.11,168961.0,37.8721,37.9174,37.8645,37.8796,168961.0
2017-02-02 12:10:00,50.12,50.15,50.09,50.11,55126.0,37.8872,37.9099,37.8645,37.8796,55126.0
2017-02-02 12:15:00,50.11,50.14,50.09,50.11,69533.0,37.8796,37.9023,37.8645,37.8796,69533.0
2017-02-02 12:20:00,50.12,50.13,50.09,50.1,150599.0,37.8872,37.8948,37.8645,37.8721,150599.0
2017-02-02 12:25:00,50.1,50.14,50.09,50.11,111669.0,37.8721,37.9023,37.8645,37.8796,111669.0
2017-02-02 12:30:00,50.11,50.13,50.1,50.12,46379.0,37.8796,37.8948,37.8721,37.8872,46379.0
2017-02-02 12:35:00,50.12,50.17,50.11,50.15,68086.0,37.8872,37.925,37.8796,37.9099,68086.0
2017-02-02 12:40:00,50.14,50.29,50.13,50.28,337123.0,37.9023,38.0157,37.8948,38.0081,337123.0
2017-02-02 12:45:00,50.29,50.34,50.26,50.28,104136.0,38.0157,38.0535,37.993,38.0081,104136.0
2017-02-02 12:50:00,50.28,50.29,50.24,50.25,75931.0,38.0081,38.0157,37.9779,37.9855,75931.0
2017-02-02 12:55:00,50.24,50.35,50.24,50.33,165255.0,37.9779,38.0611,37.9779,38.0459,165255.0
2017-02-02 13:00:00,50.33,50.37,50.28,50.31,123542.0,38.0459,38.0762,38.0081,38.0308,123542.0
2017-02-02 13:05:00,50.32,50.36,50.31,50.34,97902.0,38.0384,38.0686,38.0308,38.0535,97902.0
2017-02-02 13:10:00,50.34,50.38,50.33,50.37,70819.0,38.0535,38.0837,38.0459,38.0762,70819.0
2017-02-02 13:15:00,50.38,50.43,50.37,50.4,131373.0,38.0837,38.1215,38.0762,38.0989,131373.0
2017-02-02 13:20:00,50.4,50.52,50.4,50.5,375590.0,38.0989,38.1896,38.0989,38.1744,375590.0
2017-02-02 13:25:00,50.5,50.53,50.45,50.46,108838.0,38.1744,38.1971,38.1366,38.1442,108838.0
2017-02-02 13:30:00,50.46,50.51,50.39,50.47,138735.0,38.1442,38.182,38.0913,38.1518,138735.0
2017-02-02 13:35:00,50.47,50.52,50.46,50.5,148330.0,38.1518,38.1896,38.1442,38.1744,148330.0
2017-02-02 13:40:00,50.5,50.55,50.48,50.52,159599.0,38.1744,38.2122,38.1593,38.1896,159599.0
2017-02-02 13:45:00,50.52,50.54,50.49,50.52,86545.0,38.1896,38.2047,38.1669,38.1896,86545.0
2017-02-02 13:50:00,50.52,50.54,50.5,50.51,86286.0,38.1896,38.2047,38.1744,38.182,86286.0
2017-02-02 13:55:00,50.51,50.52,50.49,50.51,155487.0,38.182,38.1896,38.1669,38.182,155487.0
2017-02-02 14:00:00,50.51,50.51,50.49,50.5,281500.0,38.182,38.182,38.1669,38.1744,281500.0
2017-02-02 14:05:00,50.5,50.5,50.42,50.46,154193.0,38.1744,38.1744,38.114,38.1442,154193.0
2017-02-02 14:10:00,50.46,50.89,50.43,50.47,838653.0,38.1442,38.4693,38.1215,38.1518,838653.0
2017-02-02 14:15:00,50.47,50.52,50.22,50.24,305482.0,38.1518,38.1896,37.9628,37.9779,305482.0
2017-02-02 14:20:00,50.23,50.28,50.16,50.22,201048.0,37.9703,38.0081,37.9174,37.9628,201048.0
2017-02-02 14:25:00,50.22,50.26,50.09,50.13,243503.0,37.9628,37.993,37.8645,37.8948,243503.0
2017-02-02 14:30:00,50.14,50.21,50.1,50.19,129517.0,37.9023,37.9552,37.8721,37.9401,129517.0
2017-02-02 14:35:00,50.19,50.33,50.17,50.33,138116.0,37.9401,38.0459,37.925,38.0459,138116.0
2017-02-02 14:40:00,50.32,50.33,50.28,50.3,85948.0,38.0384,38.0459,38.0081,38.0233,85948.0
2017-02-02 14:45:00,50.31,50.31,50.16,50.17,94633.0,38.0308,38.0308,37.9174,37.925,94633.0
2017-02-02 14:50:00,50.18,50.22,50.17,50.2,104939.0,37.9325,37.9628,37.925,37.9477,104939.0
2017-02-02 14:55:00,50.19,50.22,50.16,50.16,114246.0,37.9401,37.9628,37.9174,37.9174,114246.0
2017-02-02 15:00:00,50.16,50.18,50.12,50.12,110375.0,37.9174,37.9325,37.8872,37.8872,110375.0
2017-02-02 15:05:00,50.12,50.2,50.12,50.16,150022.0,37.8872,37.9477,37.8872,37.9174,150022.0
2017-02-02 15:10:00,50.16,50.23,50.16,50.19,138602.0,37.9174,37.9703,37.9174,37.9401,138602.0
2017-02-02 15:15:00,50.18,50.19,50.1,50.13,106211.0,37.9325,37.9401,37.8721,37.8948,106211.0
2017-02-02 15:20:00,50.13,50.22,50.12,50.16,148864.0,37.8948,37.9628,37.8872,37.9174,148864.0
2017-02-02 15:25:00,50.16,50.2,50.16,50.18,173131.0,37.9174,37.9477,37.9174,37.9325,173131.0
2017-02-02 15:30:00,50.18,50.23,50.17,50.2,174408.0,37.9325,37.9703,37.925,37.9477,174408.0
2017-02-02 15:35:00,50.19,50.23,50.18,50.22,220030.0,37.9401,37.9703,37.9325,37.9628,220030.0
2017-02-02 15:40:00,50.21,50.31,50.2,50.3,184357.0,37.9552,38.0308,37.9477,38.0233,184357.0
2017-02-02 15:45:00,50.3,50.39,50.28,50.35,372962.0,38.0233,38.0913,38.0081,38.0611,372962.0
2017-02-02 15:50:00,50.36,50.53,50.32,50.51,690559.0,38.0686,38.1971,38.0384,38.182,690559.0
2017-02-02 15:55:00,50.51,50.56,50.49,50.5,851100.0,38.182,38.2198,38.1669,38.1744,851100.0
2017-02-03 09:30:00,50.6,50.7,50.41,50.7,280876.0,38.25,38.3256,38.1064,38.3256,280876.0
2017-02-03 09:35:00,50.69,50.87,50.47,50.82,273272.0,38.3181,38.4541,38.1518,38.4163,273272.0
2017-02-03 09:40:00,50.82,50.83,50.6,50.65,134380.0,38.4163,38.4239,38.25,38.2878,134380.0
2017-02-03 09:45:00,50.65,50.68,50.45,50.52,193637.0,38.2878,38.3105,38.1366,38.1896,193637.0
2017-02-03 09:50:00,50.5,50.52,50.36,50.43,188678.0,38.1744,38.1896,38.0686,38.1215,188678.0
2017-02-03 09:55:00,50.43,50.53,50.42,50.51,235615.0,38.1215,38.1971,38.114,38.182,235615.0
2017-02-03 10:00:00,50.51,50.66,50.5,50.62,92759.0,38.182,38.2954,38.1744,38.2652,92759.0
2017-02-03 10:05:00,50.61,50.65,50.55,50.6,83289.0,38.2576,38.2878,38.2122,38.25,83289.0
2017-02-03 10:10:00,50.61,50.82,50.6,50.75,376916.0,38.2576,38.4163,38.25,38.3634,376916.0
2017-02-03 10:15:00,50.76,50.92,50.76,50.86,145236.0,38.371,38.4919,38.371,38.4466,145236.0
2017-02-03 10:20:00,50.86,50.87,50.64,50.66,183240.0,38.4466,38.4541,38.2803,38.2954,183240.0
2017-02-03 10:25:00,50.66,50.72,50.56,50.58,105845.0,38.2954,38.3407,38.2198,38.2349,105845.0
2017-02-03 10:30:00,50.58,50.64,50.54,50.6,78852.0,38.2349,38.2803,38.2047,38.25,78852.0
2017-02-03 10:35:00,50.6,50.6,50.47,50.47,94712.0,38.25,38.25,38.1518,38.1518,94712.0
2017-02-03 10:40:00,50.48,50.61,50.48,50.6,164796.0,38.1593,38.2576,38.1593,38.25,164796.0
2017-02-03 10:45:00,50.6,50.6,50.5,50.58,84997.0,38.25,38.25,38.1744,38.2349,84997.0
2017-02-03 10:50:00,50.58,50.7,50.58,50.63,100459.0,38.2349,38.3256,38.2349,38.2727,100459.0
2017-02-03 10:55:00,50.63,50.67,50.6,50.66,44140.0,38.2727,38.303,38.25,38.2954,44140.0
2017-02-03 11:00:00,50.67,50.69,50.61,50.62,69575.0,38.303,38.3181,38.2576,38.2652,69575.0
2017-02-03 11:05:00,50.62,50.62,50.57,50.59,71829.0,38.2652,38.2652,38.2274,38.2425,71829.0
2017-02-03 11:10:00,50.59,50.62,50.52,50.53,68493.0,38.2425,38.2652,38.1896,38.1971,68493.0
2017-02-03 11:15:00,50.53,50.56,50.48,50.5,81993.0,38.1971,38.2198,38.1593,38.1744,81993.0
2017-02-03 11:20:00,50.51,50.58,50.5,50.53,75612.0,38.182,38.2349,38.1744,38.1971,75612.0
2017-02-03 11:25:00,50.53,50.56,50.49,50.54,65825.0,38.1971,38.2198,38.1669,38.2047,65825.0
2017-02-03 11:30:00,50.53,50.54,50.46,50.47,63723.0,38.1971,38.2047,38.1442,38.1518,63723.0
2017-02-03 11:35:00,50.46,50.48,50.42,50.44,71522.0,38.1442,38.1593,38.114,38.1291,71522.0
2017-02-03 11:40:00,50.44,50.51,50.44,50.45,73032.0,38.1291,38.182,38.1291,38.1366,73032.0
2017-02-03 11:45:00,50.46,50.49,50.45,50.48,82831.0,38.1442,38.1669,38.1366,38.1593,82831.0
2017-02-03 11:50:00,50.47,50.48,50.42,50.43,67323.0,38.1518,38.1593,38.114,38.1215,67323.0
2017-02-03 11:55:00,50.43,50.44,50.36,50.37,79556.0,38.1215,38.1291,38.0686,38.0762,79556.0
2017-02-03 12:00:00,50.38,50.42,50.36,50.4,113536.0,38.0837,38.114,38.0686,38.0989,113536.0
2017-02-03 12:05:00,50.41,50.51,50.4,50.49,75439.0,38.1064,38.182,38.0989,38.1669,75439.0
2017-02-03 12:10:00,50.5,50.54,50.49,50.52,43165.0,38.1744,38.2047,38.1669,38.1896,43165.0
2017-02-03 12:15:00,50.52,50.54,50.51,50.53,39100.0,38.1896,38.2047,38.182,38.1971,39100.0
2017-02-03 12:20:00,50.53,50.54,50.51,50.53,59062.0,38.1971,38.2047,38.182,38.1971,59062.0
2017-02-03 12:25:00,50.54,50.64,50.53,50.62,74773.0,38.2047,38.2803,38.1971,38.2652,74773.0
2017-02-03 12:30:00,50.62,50.74,50.61,50.74,126355.0,38.2652,38.3559,38.2576,38.3559,126355.0
2017-02-03 12:35:00,50.73,50.74,50.7,50.71,75538.0,38.3483,38.3559,38.3256,38.3332,75538.0
2017-02-03 12:40:00,50.72,50.72,50.68,50.7,103822.0,38.3407,38.3407,38.3105,38.3256,103822.0
2017-02-03 12:45:00,50.7,50.77,50.69,50.76,52445.0,38.3256,38.3785,38.3181,38.371,52445.0
2017-02-03 12:50:00,50.76,50.76,50.65,50.68,70111.0,38.371,38.371,38.2878,38.3105,70111.0
2017-02-03 12:55:00,50.68,50.72,50.67,50.72,61464.0,38.3105,38.3407,38.303,38.3407,61464.0
2017-02-03 13:00:00,50.71,50.76,50.7,50.75,118398.0,38.3332,38.371,38.3256,38.3634,118398.0
2017-02-03 13:05:00,50.75,50.76,50.67,50.68,47774.0,38.3634,38.371,38.303,38.3105,47774.0
2017-02-03 13:10:00,50.69,50.71,50.63,50.63,53279.0,38.3181,38.3332,38.2727,38.2727,53279.0
2017-02-03 13:15:00,50.63,50.67,50.63,50.67,49720.0,38.2727,38.303,38.2727,38.303,49720.0
2017-02-03 13:20:00,50.66,50.68,50.63,50.64,42396.0,38.2954,38.3105,38.2727,38.2803,42396.0
2017-02-03 13:25:00,50.64,50.67,50.6,50.66,60550.0,38.2803,38.303,38.25,38.2954,60550.0
2017-02-03 13:30:00,50.66,50.66,50.59,50.6,39750.0,38.2954,38.2954,38.2425,38.25,39750.0
2017-02-03 13:35:00,50.61,50.62,50.55,50.61,52355.0,38.2576,38.2652,38.2122,38.2576,52355.0
2017-02-03 13:40:00,50.61,50.64,50.57,50.59,45990.0,38.2576,38.2803,38.2274,38.2425,45990.0
2017-02-03 13:45:00,50.59,50.64,50.58,50.61,53611.0,38.2425,38.2803,38.2349,38.2576,53611.0
2017-02-03 13:50:00,50.6,50.63,50.55,50.57,41516.0,38.25,38.2727,38.2122,38.2274,41516.0
2017-02-03 13:55:00,50.57,50.59,50.54,50.56,59108.0,38.2274,38.2425,38.2047,38.2198,59108.0
2017-02-03 14:00:00,50.56,50.59,50.56,50.56,55013.0,38.2198,38.2425,38.2198,38.2198,55013.0
2017-02-03 14:05:00,50.56,50.68,50.54,50.65,115949.0,38.2198,38.3105,38.2047,38.2878,115949.0
2017-02-03 14:10:00,50.65,50.65,50.59,50.61,58233.0,38.2878,38.2878,38.2425,38.2576,58233.0
2017-02-03 14:15:00,50.61,50.66,50.6,50.65,48404.0,38.2576,38.2954,38.25,38.2878,48404.0
2017-02-03 14:20:00,50.64,50.68,50.61,50.62,64487.0,38.2803,38.3105,38.2576,38.2652,64487.0
2017-02-03 14:25:00,50.62,50.64,50.6,50.64,72977.0,38.2652,38.2803,38.25,38.2803,72977.0
2017-02-03 14:30:00,50.64,50.65,50.61,50.64,49233.0,38.2803,38.2878,38.2576,38.2803,49233.0
2017-02-03 14:35:00,50.64,50.74,50.63,50.73,72812.0,38.2803,38.3559,38.2727,38.3483,72812.0
2017-02-03 14:40:00,50.72,50.76,50.67,50.75,113911.0,38.3407,38.371,38.303,38.3634,113911.0
2017-02-03 14:45:00,50.75,50.75,50.66,50.67,64034.0,38.3634,38.3634,38.2954,38.303,64034.0
2017-02-03 14:50:00,50.68,50.73,50.67,50.72,132590.0,38.3105,38.3483,38.303,38.3407,132590.0
2017-02-03 14:55:00,50.73,50.73,50.67,50.7,73314.0,38.3483,38.3483,38.303,38.3256,73314.0
2017-02-03 15:00:00,50.7,50.73,50.65,50.67,90052.0,38.3256,38.3483,38.2878,38.303,90052.0
2017-02-03 15:05:00,50.68,50.73,50.66,50.72,111415.0,38.3105,38.3483,38.2954,38.3407,111415.0
2017-02-03 15:10:00,50.72,50.78,50.71,50.75,108877.0,38.3407,38.3861,38.3332,38.3634,108877.0
2017-02-03 15:15:00,50.75,50.82,50.73,50.78,149692.0,38.3634,38.4163,38.3483,38.3861,149692.0
2017-02-03 15:20:00,50.78,50.78,50.71,50.73,92737.0,38.3861,38.3861,38.3332,38.3483,92737.0
2017-02-03 15:25:00,50.73,50.75,50.66,50.69,109606.0,38.3483,38.3634,38.2954,38.3181,109606.0
2017-02-03 15:30:00,50.69,50.72,50.66,50.71,148014.0,38.3181,38.3407,38.2954,38.3332,148014.0
2017-02-03 15:35:00,50.7,50.73,50.68,50.69,155389.0,38.3256,38.3483,38.3105,38.3181,155389.0
2017-02-03 15:40:00,50.68,50.73,50.67,50.72,175650.0,38.3105,38.3483,38.303,38.3407,175650.0
2017-02-03 15:45:00,50.72,50.73,50.68,50.69,185910.0,38.3407,38.3483,38.3105,38.3181,185910.0
2017-02-03 15:50:00,50.69,50.75,50.68,50.73,306419.0,38.3181,38.3634,38.3105,38.3483,306419.0
2017-02-03 15:55:00,50.73,50.78,50.72,50.77,674692.0,38.3483,38.3861,38.3407,38.3785,674692.0
2017-02-06 09:30:00,50.65,50.77,50.56,50.7,348663.0,38.2878,38.3785,38.2198,38.3256,348663.0
2017-02-06 09:35:00,50.73,50.87,50.68,50.81,271238.0,38.3483,38.4541,38.3105,38.4088,271238.0
2017-02-06 09:40:00,50.82,50.9,50.81,50.84,184271.0,38.4163,38.4768,38.4088,38.4315,184271.0
2017-02-06 09:45:00,50.83,50.88,50.75,50.85,80102.0,38.4239,38.4617,38.3634,38.439,80102.0
2017-02-06 09:50:00,50.85,50.91,50.84,50.87,84085.0,38.439,38.4844,38.4315,38.4541,84085.0
2017-02-06 09:55:00,50.86,50.93,50.86,50.92,83045.0,38.4466,38.4995,38.4466,38.4919,83045.0
2017-02-06 10:00:00,50.91,50.93,50.75,50.75,105313.0,38.4844,38.4995,38.3634,38.3634,105313.0
2017-02-06 10:05:00,50.76,50.83,50.75,50.81,64426.0,38.371,38.4239,38.3634,38.4088,64426.0
2017-02-06 10:10:00,50.81,50.88,50.75,50.88,74334.0,38.4088,38.4617,38.3634,38.4617,74334.0
2017-02-06 10:15:00,50.87,51.03,50.86,50.99,150999.0,38.4541,38.5751,38.4466,38.5449,150999.0
2017-02-06 10:20:00,51.0,51.05,50.98,51.05,97793.0,38.5524,38.5902,38.5373,38.5902,97793.0
2017-02-06 10:25:00,51.05,51.09,51.03,51.05,146537.0,38.5902,38.6204,38.5751,38.5902,146537.0
2017-02-06 10:30:00,51.04,51.07,50.98,51.04,145198.0,38.5826,38.6053,38.5373,38.5826,145198.0
2017-02-06 10:35:00,51.03,51.07,51.02,51.05,80669.0,38.5751,38.6053,38.5675,38.5902,80669.0
2017-02-06 10:40:00,51.05,51.09,51.02,51.04,122407.0,38.5902,38.6204,38.5675,38.5826,122407.0
2017-02-06 10:45:00,51.05,51.05,50.95,50.97,95430.0,38.5902,38.5902,38.5146,38.5297,95430.0
2017-02-06 10:50:00,50.97,51.03,50.97,51.02,107812.0,38.5297,38.5751,38.5297,38.5675,107812.0
2017-02-06 10:55:00,51.01,51.05,50.99,51.01,110467.0,38.56,38.5902,38.5449,38.56,110467.0
2017-02-06 11:00:00,51.0,51.02,50.97,51.02,90149.0,38.5524,38.5675,38.5297,38.5675,90149.0
2017-02-06 11:05:00,51.02,51.06,51.0,51.02,54081.0,38.5675,38.5978,38.5524,38.5675,54081.0
2017-02-06 11:10:00,51.03,51.04,51.0,51.03,65118.0,38.5751,38.5826,38.5524,38.5751,65118.0
2017-02-06 11:15:00,51.03,51.07,51.02,51.02,62186.0,38.5751,38.6053,38.5675,38.5675,62186.0
2017-02-06 11:20:00,51.02,51.05,50.99,51.03,75494.0,38.5675,38.5902,38.5449,38.5751,75494.0
2017-02-06 11:25:00,51.03,51.06,50.98,50.99,91775.0,38.5751,38.5978,38.5373,38.5449,91775.0
2017-02-06 11:30:00,51.0,51.03,50.99,51.0,70216.0,38.5524,38.5751,38.5449,38.5524,70216.0
2017-02-06 11:35:00,51.01,51.02,50.99,51.01,59292.0,38.56,38.5675,38.5449,38.56,59292.0
2017-02-06 11:40:00,51.01,51.02,50.92,50.94,69124.0,38.56,38.5675,38.4919,38.5071,69124.0
2017-02-06 11:45:00,50.95,50.95,50.88,50.91,88065.0,38.5146,38.5146,38.4617,38.4844,88065.0
2017-02-06 11:50:00,50.91,50.96,50.9,50.93,66313.0,38.4844,38.5222,38.4768,38.4995,66313.0
2017-02-06 11:55:00,50.92,50.97,50.89,50.97,54272.0,38.4919,38.5297,38.4693,38.5297,54272.0
2017-02-06 12:00:00,50.97,50.98,50.91,50.93,57543.0,38.5297,38.5373,38.4844,38.4995,57543.0
2017-02-06 12:05:00,50.93,50.98,50.91,50.97,53012.0,38.4995,38.5373,38.4844,38.5297,53012.0
2017-02-06 12:10:00,50.98,50.99,50.91,50.93,58468.0,38.5373,38.5449,38.4844,38.4995,58468.0
2017-02-06 12:15:00,50.94,50.95,50.89,50.93,56977.0,38.5071,38.5146,38.4693,38.4995,56977.0
2017-02-06 12:20:00,50.93,50.95,50.92,50.93,35256.0,38.4995,38.5146,38.4919,38.4995,35256.0
2017-02-06 12:25:00,50.93,50.97,50.9,50.93,53020.0,38.4995,38.5297,38.4768,38.4995,53020.0
2017-02-06 12:30:00,50.93,50.95,50.89,50.94,43855.0,38.4995,38.5146,38.4693,38.5071,43855.0
2017-02-06 12:35:00,50.94,50.95,50.91,50.95,45076.0,38.5071,38.5146,38.4844,38.5146,45076.0
2017-02-06 12:40:00,50.96,50.96,50.88,50.89,69273.0,38.5222,38.5222,38.4617,38.4693,69273.0
2017-02-06 12:45:00,50.89,50.9,50.82,50.83,86117.0,38.4693,38.4768,38.4163,38.4239,86117.0
2017-02-06 12:50:00,50.84,50.9,50.82,50.85,91709.0,38.4315,38.4768,38.4163,38.439,91709.0
2017-02-06 12:55:00,50.86,50.91,50.8,50.82,60041.0,38.4466,38.4844,38.4012,38.4163,60041.0
2017-02-06 13:00:00,50.82,50.93,50.81,50.91,138858.0,38.4163,38.4995,38.4088,38.4844,138858.0
2017-02-06 13:05:00,50.91,50.99,50.9,50.93,100244.0,38.4844,38.5449,38.4768,38.4995,100244.0
2017-02-06 13:10:00,50.93,50.96,50.9,50.91,71012.0,38.4995,38.5222,38.4768,38.4844,71012.0
2017-02-06 13:15:00,50.91,50.94,50.9,50.91,57038.0,38.4844,38.5071,38.4768,38.4844,57038.0
2017-02-06 13:20:00,50.92,50.99,50.91,50.99,36070.0,38.4919,38.5449,38.4844,38.5449,36070.0
2017-02-06 13:25:00,50.99,51.04,50.95,51.02,84343.0,38.5449,38.5826,38.5146,38.5675,84343.0
2017-02-06 13:30:00,51.02,51.08,51.01,51.05,53738.0,38.5675,38.6129,38.56,38.5902,53738.0
2017-02-06 13:35:00,51.05,51.07,51.02,51.04,53823.0,38.5902,38.6053,38.5675,38.5826,53823.0
2017-02-06 13:40:00,51.04,51.06,51.01,51.06,50303.0,38.5826,38.5978,38.56,38.5978,50303.0
2017-02-06 13:45:00,51.06,51.07,50.95,51.01,52595.0,38.5978,38.6053,38.5146,38.56,52595.0
2017-02-06 13:50:00,51.01,51.01,50.97,50.99,48939.0,38.56,38.56,38.5297,38.5449,48939.0
2017-02-06 13:55:00,50.98,51.01,50.93,51.01,73879.0,38.5373,38.56,38.4995,38.56,73879.0
2017-02-06 14:00:00,51.01,51.01,50.96,50.97,44265.0,38.56,38.56,38.5222,38.5297,44265.0
2017-02-06 14:05:00,50.97,50.99,50.94,50.97,46333.0,38.5297,38.5449,38.5071,38.5297,46333.0
2017-02-06 14:10:00,50.97,51.02,50.96,51.02,63144.0,38.5297,38.5675,38.5222,38.5675,63144.0
2017-02-06 14:15:00,51.02,51.02,50.97,51.0,37414.0,38.5675,38.5675,38.5297,38.5524,37414.0
2017-02-06 14:20:00,51.0,51.02,50.96,50.97,58888.0,38.5524,38.5675,38.5222,38.5297,58888.0
2017-02-06 14:25:00,50.97,51.01,50.95,50.97,51375.0,38.5297,38.56,38.5146,38.5297,51375.0
2017-02-06 14:30:00,50.97,51.01,50.93,50.93,60853.0,38.5297,38.56,38.4995,38.4995,60853.0
2017-02-06 14:35:00,50.93,50.94,50.9,50.94,69624.0,38.4995,38.5071,38.4768,38.5071,69624.0
2017-02-06 14:40:00,50.94,50.95,50.9,50.93,61836.0,38.5071,38.5146,38.4768,38.4995,61836.0
2017-02-06 14:45:00,50.93,50.96,50.92,50.93,46741.0,38.4995,38.5222,38.4919,38.4995,46741.0
2017-02-06 14:50:00,50.94,50.94,50.87,50.9,75252.0,38.5071,38.5071,38.4541,38.4768,75252.0
2017-02-06 14:55:00,50.91,50.98,50.91,50.96,62415.0,38.4844,38.5373,38.4844,38.5222,62415.0
2017-02-06 15:00:00,50.97,51.01,50.96,50.98,72485.0,38.5297,38.56,38.5222,38.5373,72485.0
2017-02-06 15:05:00,50.98,51.0,50.98,50.98,48489.0,38.5373,38.5524,38.5373,38.5373,48489.0
2017-02-06 15:10:00,50.98,51.04,50.98,51.01,58677.0,38.5373,38.5826,38.5373,38.56,58677.0
2017-02-06 15:15:00,51.01,51.07,51.01,51.05,162567.0,38.56,38.6053,38.56,38.5902,162567.0
2017-02-06 15:20:00,51.04,51.07,51.02,51.04,134731.0,38.5826,38.6053,38.5675,38.5826,134731.0
2017-02-06 15:25:00,51.04,51.06,51.04,51.06,123520.0,38.5826,38.5978,38.5826,38.5978,123520.0
2017-02-06 15:30:00,51.06,51.07,51.0,51.02,124561.0,38.5978,38.6053,38.5524,38.5675,124561.0
2017-02-06 15:35:00,51.02,51.03,50.98,51.0,122031.0,38.5675,38.5751,38.5373,38.5524,122031.0
2017-02-06 15:40:00,50.99,51.01,50.95,50.98,165859.0,38.5449,38.56,38.5146,38.5373,165859.0
2017-02-06 15:45:00,50.98,51.03,50.94,51.0,344014.0,38.5373,38.5751,38.5071,38.5524,344014.0
2017-02-06 15:50:00,51.01,51.03,50.99,51.0,148598.0,38.56,38.5751,38.5449,38.5524,148598.0
2017-02-06 15:55:00,51.0,51.05,50.99,51.05,316411.0,38.5524,38.5902,38.5449,38.5902,316411.0
2017-02-07 09:30:00,51.49,51.57,51.26,51.52,551637.0,38.9228,38.9833,38.749,38.9455,551637.0
2017-02-07 09:35:00,51.51,51.64,51.43,51.54,410405.0,38.9379,39.0362,38.8775,38.9606,410405.0
2017-02-07 09:40:00,51.52,51.7,51.49,51.63,255350.0,38.9455,39.0816,38.9228,39.0286,255350.0
2017-02-07 09:45:00,51.62,51.71,51.58,51.69,160334.0,39.0211,39.0891,38.9908,39.074,160334.0
2017-02-07 09:50:00,51.7,51.83,51.64,51.83,212451.0,39.0816,39.1798,39.0362,39.1798,212451.0
2017-02-07 09:55:00,51.82,51.86,51.75,51.8,198199.0,39.1723,39.2025,39.1194,39.1572,198199.0
2017-02-07 10:00:00,51.8,52.14,51.8,51.91,816597.0,39.1572,39.4142,39.1572,39.2403,816597.0
2017-02-07 10:05:00,51.89,52.19,51.89,52.18,357102.0,39.2252,39.452,39.2252,39.4444,357102.0
2017-02-07 10:10:00,52.18,52.24,52.08,52.12,364811.0,39.4444,39.4898,39.3688,39.3991,364811.0
2017-02-07 10:15:00,52.11,52.31,52.1,52.3,176328.0,39.3915,39.5427,39.3839,39.5351,176328.0
2017-02-07 10:20:00,52.3,52.32,52.08,52.2,243346.0,39.5351,39.5502,39.3688,39.4595,243346.0
2017-02-07 10:25:00,52.2,52.27,52.09,52.1,223518.0,39.4595,39.5124,39.3764,39.3839,223518.0
2017-02-07 10:30:00,52.11,52.21,52.01,52.19,214968.0,39.3915,39.4671,39.3159,39.452,214968.0
2017-02-07 10:35:00,52.19,52.22,52.13,52.15,122978.0,39.452,39.4746,39.4066,39.4217,122978.0
2017-02-07 10:40:00,52.15,52.18,52.07,52.11,156613.0,39.4217,39.4444,39.3613,39.3915,156613.0
2017-02-07 10:45:00,52.11,52.15,52.09,52.12,131330.0,39.3915,39.4217,39.3764,39.3991,131330.0
2017-02-07 10:50:00,52.12,52.12,52.0,52.01,143820.0,39.3991,39.3991,39.3083,39.3159,143820.0
2017-02-07 10:55:00,52.01,52.1,52.0,52.09,170524.0,39.3159,39.3839,39.3083,39.3764,170524.0
2017-02-07 11:00:00,52.08,52.11,52.02,52.05,265555.0,39.3688,39.3915,39.3235,39.3461,265555.0
2017-02-07 11:05:00,52.05,52.11,52.0,52.1,191153.0,39.3461,39.3915,39.3083,39.3839,191153.0
2017-02-07 11:10:00,52.1,52.17,52.08,52.09,208636.0,39.3839,39.4368,39.3688,39.3764,208636.0
2017-02-07 11:15:00,52.09,52.09,51.95,52.0,387739.0,39.3764,39.3764,39.2705,39.3083,387739.0
2017-02-07 11:20:00,52.0,52.04,51.9,51.95,238718.0,39.3083,39.3386,39.2327,39.2705,238718.0
2017-02-07 11:25:00,51.94,52.03,51.84,51.85,238760.0,39.263,39.331,39.1874,39.1949,238760.0
2017-02-07 11:30:00,51.84,51.92,51.81,51.91,106031.0,39.1874,39.2479,39.1647,39.2403,106031.0
2017-02-07 11:35:00,51.9,51.98,51.85,51.98,153581.0,39.2327,39.2932,39.1949,39.2932,153581.0
2017-02-07 11:40:00,51.97,51.98,51.89,51.93,78731.0,39.2857,39.2932,39.2252,39.2554,78731.0
2017-02-07 11:45:00,51.94,51.97,51.87,51.88,143780.0,39.263,39.2857,39.2101,39.2176,143780.0
2017-02-07 11:50:00,51.88,52.01,51.85,52.0,200654.0,39.2176,39.3159,39.1949,39.3083,200654.0
2017-02-07 11:55:00,52.0,52.01,51.9,51.91,55644.0,39.3083,39.3159,39.2327,39.2403,55644.0
2017-02-07 12:00:00,51.91,51.94,51.85,51.87,88272.0,39.2403,39.263,39.1949,39.2101,88272.0
2017-02-07 12:05:00,51.87,51.89,51.84,51.87,70171.0,39.2101,39.2252,39.1874,39.2101,70171.0
2017-02-07 12:10:00,51.87,51.89,51.8,51.85,86375.0,39.2101,39.2252,39.1572,39.1949,86375.0
2017-02-07 12:15:00,51.85,51.87,51.78,51.82,83045.0,39.1949,39.2101,39.142,39.1723,83045.0
2017-02-07 12:20:00,51.81,51.84,51.76,51.82,116118.0,39.1647,39.1874,39.1269,39.1723,116118.0
2017-02-07 12:25:00,51.81,51.83,51.68,51.76,209802.0,39.1647,39.1798,39.0664,39.1269,209802.0
2017-02-07 12:30:00,51.76,51.78,51.67,51.68,83296.0,39.1269,39.142,39.0589,39.0664,83296.0
2017-02-07 12:35:00,51.68,51.7,51.65,51.66,70746.0,39.0664,39.0816,39.0438,39.0513,70746.0
2017-02-07 12:40:00,51.65,51.71,51.64,51.67,120371.0,39.0438,39.0891,39.0362,39.0589,120371.0
2017-02-07 12:45:00,51.66,51.69,51.58,51.6,111129.0,39.0513,39.074,38.9908,39.006,111129.0
2017-02-07 12:50:00,51.59,51.66,51.58,51.65,122078.0,38.9984,39.0513,38.9908,39.0438,122078.0
2017-02-07 12:55:00,51.64,51.65,51.56,51.6,254733.0,39.0362,39.0438,38.9757,39.006,254733.0
2017-02-07 13:00:00,51.6,51.75,51.6,51.73,160919.0,39.006,39.1194,39.006,39.1042,160919.0
2017-02-07 13:05:00,51.73,51.75,51.7,51.71,78459.0,39.1042,39.1194,39.0816,39.0891,78459.0
2017-02-07 13:10:00,51.71,51.74,51.66,51.72,102769.0,39.0891,39.1118,39.0513,39.0967,102769.0
2017-02-07 13:15:00,51.72,51.79,51.71,51.78,95659.0,39.0967,39.1496,39.0891,39.142,95659.0
2017-02-07 13:20:00,51.77,51.78,51.66,51.72,94675.0,39.1345,39.142,39.0513,39.0967,94675.0
2017-02-07 13:25:00,51.73,51.77,51.7,51.77,91195.0,39.1042,39.1345,39.0816,39.1345,91195.0
2017-02-07 13:30:00,51.77,51.8,51.75,51.76,73431.0,39.1345,39.1572,39.1194,39.1269,73431.0
2017-02-07 13:35:00,51.77,51.77,51.7,51.73,82741.0,39.1345,39.1345,39.0816,39.1042,82741.0
2017-02-07 13:40:00,51.73,51.75,51.69,51.71,96635.0,39.1042,39.1194,39.074,39.0891,96635.0
2017-02-07 13:45:00,51.72,51.73,51.65,51.67,113876.0,39.0967,39.1042,39.0438,39.0589,113876.0
2017-02-07 13:50:00,51.66,51.72,51.65,51.66,131084.0,39.0513,39.0967,39.0438,39.0513,131084.0
2017-02-07 13:55:00,51.66,51.67,51.65,51.67,58393.0,39.0513,39.0589,39.0438,39.0589,58393.0
2017-02-07 14:00:00,51.67,51.69,51.6,51.62,95467.0,39.0589,39.074,39.006,39.0211,95467.0
2017-02-07 14:05:00,51.62,51.63,51.56,51.6,138821.0,39.0211,39.0286,38.9757,39.006,138821.0
2017-02-07 14:10:00,51.6,51.6,51.51,51.52,118677.0,39.006,39.006,38.9379,38.9455,118677.0
2017-02-07 14:15:00,51.52,51.54,51.44,51.45,177353.0,38.9455,38.9606,38.885,38.8926,177353.0
2017-02-07 14:20:00,51.44,51.48,51.33,51.35,276763.0,38.885,38.9153,38.8019,38.817,276763.0
2017-02-07 14:25:00,51.35,51.46,51.28,51.45,108044.0,38.817,38.9001,38.7641,38.8926,108044.0
2017-02-07 14:30:00,51.45,51.57,51.41,51.54,162937.0,38.8926,38.9833,38.8623,38.9606,162937.0
2017-02-07 14:35:00,51.54,51.58,51.49,51.49,111673.0,38.9606,38.9908,38.9228,38.9228,111673.0
2017-02-07 14:40:00,51.49,51.52,51.43,51.5,160811.0,38.9228,38.9455,38.8775,38.9304,160811.0
2017-02-07 14:45:00,51.51,51.51,51.43,51.51,94273.0,38.9379,38.9379,38.8775,38.9379,94273.0
2017-02-07 14:50:00,51.51,51.53,51.48,51.5,88760.0,38.9379,38.9531,38.9153,38.9304,88760.0
2017-02-07 14:55:00,51.5,51.52,51.48,51.5,59088.0,38.9304,38.9455,38.9153,38.9304,59088.0
2017-02-07 15:00:00,51.49,51.54,51.49,51.51,72442.0,38.9228,38.9606,38.9228,38.9379,72442.0
2017-02-07 15:05:00,51.51,51.53,51.48,51.53,86779.0,38.9379,38.9531,38.9153,38.9531,86779.0
2017-02-07 15:10:00,51.52,51.53,51.5,51.51,45789.0,38.9455,38.9531,38.9304,38.9379,45789.0
2017-02-07 15:15:00,51.52,51.53,51.5,51.51,65424.0,38.9455,38.9531,38.9304,38.9379,65424.0
2017-02-07 15:20:00,51.5,51.52,51.49,51.51,101019.0,38.9304,38.9455,38.9228,38.9379,101019.0
2017-02-07 15:25:00,51.51,51.52,51.49,51.52,90709.0,38.9379,38.9455,38.9228,38.9455,90709.0
2017-02-07 15:30:00,51.52,51.55,51.51,51.53,116078.0,38.9455,38.9682,38.9379,38.9531,116078.0
2017-02-07 15:35:00,51.52,51.55,51.5,51.54,246437.0,38.9455,38.9682,38.9304,38.9606,246437.0
2017-02-07 15:40:00,51.55,51.56,51.45,51.52,263073.0,38.9682,38.9757,38.8926,38.9455,263073.0
2017-02-07 15:45:00,51.51,51.53,51.49,51.53,210043.0,38.9379,38.9531,38.9228,38.9531,210043.0
2017-02-07 15:50:00,51.53,51.53,51.5,51.5,352729.0,38.9531,38.9531,38.9304,38.9304,352729.0
2017-02-07 15:55:00,51.5,51.69,51.47,51.65,1182685.0,38.9304,39.074,38.9077,39.0438,1182685.0
2017-02-08 09:30:00,51.29,51.49,51.12,51.19,413169.0,38.7716,38.9228,38.6431,38.696,413169.0
2017-02-08 09:35:00,51.18,51.3,51.14,51.28,155625.0,38.6885,38.7792,38.6582,38.7641,155625.0
2017-02-08 09:40:00,51.28,51.48,51.22,51.45,175080.0,38.7641,38.9153,38.7187,38.8926,175080.0
2017-02-08 09:45:00,51.45,51.48,51.33,51.47,154344.0,38.8926,38.9153,38.8019,38.9077,154344.0
2017-02-08 09:50:00,51.47,51.72,51.46,51.7,94486.0,38.9077,39.0967,38.9001,39.0816,94486.0
2017-02-08 09:55:00,51.7,52.02,51.67,51.96,289957.0,39.0816,39.3235,39.0589,39.2781,289957.0
2017-02-08 10:00:00,51.98,51.98,51.83,51.9,173142.0,39.2932,39.2932,39.1798,39.2327,173142.0
2017-02-08 10:05:00,51.88,51.96,51.84,51.95,205977.0,39.2176,39.2781,39.1874,39.2705,205977.0
2017-02-08 10:10:00,51.95,52.05,51.94,52.0,220731.0,39.2705,39.3461,39.263,39.3083,220731.0
2017-02-08 10:15:00,52.0,52.0,51.83,51.84,147884.0,39.3083,39.3083,39.1798,39.1874,147884.0
2017-02-08 10:20:00,51.84,51.85,51.76,51.76,137734.0,39.1874,39.1949,39.1269,39.1269,137734.0
2017-02-08 10:25:00,51.75,51.81,51.64,51.76,123695.0,39.1194,39.1647,39.0362,39.1269,123695.0
2017-02-08 10:30:00,51.76,51.8,51.71,51.77,110094.0,39.1269,39.1572,39.0891,39.1345,110094.0
2017-02-08 10:35:00,51.77,51.82,51.68,51.72,272541.0,39.1345,39.1723,39.0664,39.0967,272541.0
2017-02-08 10:40:00,51.73,51.82,51.72,51.77,113455.0,39.1042,39.1723,39.0967,39.1345,113455.0
2017-02-08 10:45:00,51.77,51.96,51.76,51.94,188079.0,39.1345,39.2781,39.1269,39.263,188079.0
2017-02-08 10:50:00,51.95,51.98,51.85,51.92,153894.0,39.2705,39.2932,39.1949,39.2479,153894.0
2017-02-08 10:55:00,51.92,51.98,51.89,51.98,94317.0,39.2479,39.2932,39.2252,39.2932,94317.0
2017-02-08 11:00:00,51.99,52.01,51.96,51.98,108660.0,39.3008,39.3159,39.2781,39.2932,108660.0
2017-02-08 11:05:00,51.97,52.0,51.92,51.97,106287.0,39.2857,39.3083,39.2479,39.2857,106287.0
2017-02-08 11:10:00,51.97,52.0,51.96,52.0,87416.0,39.2857,39.3083,39.2781,39.3083,87416.0
2017-02-08 11:15:00,52.0,52.01,51.93,51.93,150947.0,39.3083,39.3159,39.2554,39.2554,150947.0
2017-02-08 11:20:00,51.94,52.0,51.9,51.91,85421.0,39.263,39.3083,39.2327,39.2403,85421.0
2017-02-08 11:25:00,51.91,52.01,51.91,52.0,89863.0,39.2403,39.3159,39.2403,39.3083,89863.0
2017-02-08 11:30:00,52.0,52.01,51.98,51.99,95541.0,39.3083,39.3159,39.2932,39.3008,95541.0
2017-02-08 11:35:00,51.99,52.04,51.98,52.04,117237.0,39.3008,39.3386,39.2932,39.3386,117237.0
2017-02-08 11:40:00,52.04,52.05,51.97,52.0,144380.0,39.3386,39.3461,39.2857,39.3083,144380.0
2017-02-08 11:45:00,52.0,52.01,51.91,51.93,100822.0,39.3083,39.3159,39.2403,39.2554,100822.0
2017-02-08 11:50:00,51.94,51.97,51.86,51.88,68185.0,39.263,39.2857,39.2025,39.2176,68185.0
2017-02-08 11:55:00,51.88,51.97,51.86,51.9,55001.0,39.2176,39.2857,39.2025,39.2327,55001.0
2017-02-08 12:00:00,51.9,51.97,51.86,51.95,81606.0,39.2327,39.2857,39.2025,39.2705,81606.0
2017-02-08 12:05:00,51.95,51.95,51.84,51.86,58165.0,39.2705,39.2705,39.1874,39.2025,58165.0
2017-02-08 12:10:00,51.86,51.88,51.83,51.85,85785.0,39.2025,39.2176,39.1798,39.1949,85785.0
2017-02-08 12:15:00,51.86,51.91,51.84,51.91,56496.0,39.2025,39.2403,39.1874,39.2403,56496.0
2017-02-08 12:20:00,51.91,51.94,51.85,51.93,49727.0,39.2403,39.263,39.1949,39.2554,49727.0
2017-02-08 12:25:00,51.93,51.93,51.86,51.9,39475.0,39.2554,39.2554,39.2025,39.2327,39475.0
2017-02-08 12:30:00,51.89,51.9,51.83,51.84,42974.0,39.2252,39.2327,39.1798,39.1874,42974.0
2017-02-08 12:35:00,51.84,51.93,51.82,51.91,135201.0,39.1874,39.2554,39.1723,39.2403,135201.0
2017-02-08 12:40:00,51.91,52.0,51.9,51.96,72959.0,39.2403,39.3083,39.2327,39.2781,72959.0
2017-02-08 12:45:00,51.96,51.97,51.89,51.92,44808.0,39.2781,39.2857,39.2252,39.2479,44808.0
2017-02-08 12:50:00,51.93,51.98,51.92,51.93,51733.0,39.2554,39.2932,39.2479,39.2554,51733.0
2017-02-08 12:55:00,51.94,52.01,51.94,51.97,53797.0,39.263,39.3159,39.263,39.2857,53797.0
2017-02-08 13:00:00,51.98,52.02,51.94,51.99,456166.0,39.2932,39.3235,39.263,39.3008,456166.0
2017-02-08 13:05:00,52.0,52.02,51.9,51.96,77841.0,39.3083,39.3235,39.2327,39.2781,77841.0
2017-02-08 13:10:00,51.96,51.98,51.93,51.96,52057.0,39.2781,39.2932,39.2554,39.2781,52057.0
2017-02-08 13:15:00,51.96,51.99,51.94,51.96,61230.0,39.2781,39.3008,39.263,39.2781,61230.0
2017-02-08 13:20:00,51.96,52.04,51.95,52.0,297312.0,39.2781,39.3386,39.2705,39.3083,297312.0
2017-02-08 13:25:00,52.0,52.0,51.97,52.0,94048.0,39.3083,39.3083,39.2857,39.3083,94048.0
2017-02-08 13:30:00,52.0,52.03,51.99,52.01,182039.0,39.3083,39.331,39.3008,39.3159,182039.0
2017-02-08 13:35:00,52.01,52.04,52.0,52.02,80766.0,39.3159,39.3386,39.3083,39.3235,80766.0
2017-02-08 13:40:00,52.01,52.03,51.99,52.01,91571.0,39.3159,39.331,39.3008,39.3159,91571.0
2017-02-08 13:45:00,52.0,52.05,51.99,52.03,98357.0,39.3083,39.3461,39.3008,39.331,98357.0
2017-02-08 13:50:00,52.02,52.04,52.0,52.0,67043.0,39.3235,39.3386,39.3083,39.3083,67043.0
2017-02-08 13:55:00,52.01,52.02,51.99,51.99,73763.0,39.3159,39.3235,39.3008,39.3008,73763.0
2017-02-08 14:00:00,52.0,52.08,51.99,52.05,105428.0,39.3083,39.3688,39.3008,39.3461,105428.0
2017-02-08 14:05:00,52.05,52.06,52.03,52.05,747011.0,39.3461,39.3537,39.331,39.3461,747011.0
2017-02-08 14:10:00,52.05,52.11,52.03,52.1,104370.0,39.3461,39.3915,39.331,39.3839,104370.0
2017-02-08 14:15:00,52.11,52.12,52.07,52.07,67525.0,39.3915,39.3991,39.3613,39.3613,67525.0
2017-02-08 14:20:00,52.07,52.09,52.05,52.08,52980.0,39.3613,39.3764,39.3461,39.3688,52980.0
2017-02-08 14:25:00,52.08,52.08,52.02,52.05,40332.0,39.3688,39.3688,39.3235,39.3461,40332.0
2017-02-08 14:30:00,52.06,52.08,52.03,52.08,47577.0,39.3537,39.3688,39.331,39.3688,47577.0
2017-02-08 14:35:00,52.07,52.08,52.04,52.07,39573.0,39.3613,39.3688,39.3386,39.3613,39573.0
2017-02-08 14:40:00,52.07,52.11,52.04,52.09,59996.0,39.3613,39.3915,39.3386,39.3764,59996.0
2017-02-08 14:45:00,52.09,52.1,52.03,52.05,70206.0,39.3764,39.3839,39.331,39.3461,70206.0
2017-02-08 14:50:00,52.05,52.08,52.05,52.05,49460.0,39.3461,39.3688,39.3461,39.3461,49460.0
2017-02-08 14:55:00,52.05,52.06,51.99,52.01,87481.0,39.3461,39.3537,39.3008,39.3159,87481.0
2017-02-08 15:00:00,52.01,52.01,51.98,52.0,80399.0,39.3159,39.3159,39.2932,39.3083,80399.0
2017-02-08 15:05:00,52.0,52.03,51.97,51.98,164758.0,39.3083,39.331,39.2857,39.2932,164758.0
2017-02-08 15:10:00,51.98,52.0,51.93,51.95,118933.0,39.2932,39.3083,39.2554,39.2705,118933.0
2017-02-08 15:15:00,51.95,51.95,51.86,51.92,103534.0,39.2705,39.2705,39.2025,39.2479,103534.0
2017-02-08 15:20:00,51.91,51.94,51.89,51.91,95627.0,39.2403,39.263,39.2252,39.2403,95627.0
2017-02-08 15:25:00,51.9,51.97,51.89,51.97,85195.0,39.2327,39.2857,39.2252,39.2857,85195.0
2017-02-08 15:30:00,51.97,52.0,51.94,51.99,158868.0,39.2857,39.3083,39.263,39.3008,158868.0
2017-02-08 15:35:00,52.0,52.01,51.95,52.0,124381.0,39.3083,39.3159,39.2705,39.3083,124381.0
2017-02-08 15:40:00,52.0,52.06,51.98,52.05,109969.0,39.3083,39.3537,39.2932,39.3461,109969.0
2017-02-08 15:45:00,52.04,52.07,52.0,52.02,174341.0,39.3386,39.3613,39.3083,39.3235,174341.0
2017-02-08 15:50:00,52.02,52.04,51.99,52.04,169591.0,39.3235,39.3386,39.3008,39.3386,169591.0
2017-02-08 15:55:00,52.04,52.05,51.98,52.0,401153.0,39.3386,39.3461,39.2932,39.3083,401153.0
2017-02-09 09:30:00,52.0,52.25,51.96,52.17,162764.0,39.3083,39.4973,39.2781,39.4368,162764.0
2017-02-09 09:35:00,52.21,52.25,52.05,52.05,60126.0,39.4671,39.4973,39.3461,39.3461,60126.0
2017-02-09 09:40:00,52.07,52.08,51.88,51.92,111587.0,39.3613,39.3688,39.2176,39.2479,111587.0
2017-02-09 09:45:00,51.92,51.94,51.77,51.84,73355.0,39.2479,39.263,39.1345,39.1874,73355.0
2017-02-09 09:50:00,51.85,51.91,51.75,51.77,51439.0,39.1949,39.2403,39.1194,39.1345,51439.0
2017-02-09 09:55:00,51.77,51.87,51.72,51.87,67927.0,39.1345,39.2101,39.0967,39.2101,67927.0
2017-02-09 10:00:00,51.85,51.86,51.7,51.71,38668.0,39.1949,39.2025,39.0816,39.0891,38668.0
2017-02-09 10:05:00,51.7,51.77,51.69,51.74,56381.0,39.0816,39.1345,39.074,39.1118,56381.0
2017-02-09 10:10:00,51.74,51.81,51.74,51.74,49219.0,39.1118,39.1647,39.1118,39.1118,49219.0
2017-02-09 10:15:00,51.74,51.76,51.71,51.75,27555.0,39.1118,39.1269,39.0891,39.1194,27555.0
2017-02-09 10:20:00,51.74,51.77,51.64,51.74,77064.0,39.1118,39.1345,39.0362,39.1118,77064.0
2017-02-09 10:25:00,51.74,51.85,51.73,51.82,39047.0,39.1118,39.1949,39.1042,39.1723,39047.0
2017-02-09 10:30:00,51.83,51.89,51.75,51.78,94564.0,39.1798,39.2252,39.1194,39.142,94564.0
2017-02-09 10:35:00,51.77,51.78,51.73,51.76,47076.0,39.1345,39.142,39.1042,39.1269,47076.0
2017-02-09 10:40:00,51.76,51.77,51.71,51.76,57038.0,39.1269,39.1345,39.0891,39.1269,57038.0
2017-02-09 10:45:00,51.76,51.85,51.73,51.85,39497.0,39.1269,39.1949,39.1042,39.1949,39497.0
2017-02-09 10:50:00,51.85,51.86,51.75,51.8,102874.0,39.1949,39.2025,39.1194,39.1572,102874.0
2017-02-09 10:55:00,51.81,51.82,51.7,51.73,63748.0,39.1647,39.1723,39.0816,39.1042,63748.0
2017-02-09 11:00:00,51.73,51.73,51.61,51.66,101270.0,39.1042,39.1042,39.0135,39.0513,101270.0
2017-02-09 11:05:00,51.66,51.73,51.64,51.7,54481.0,39.0513,39.1042,39.0362,39.0816,54481.0
2017-02-09 11:10:00,51.7,51.74,51.63,51.68,59549.0,39.0816,39.1118,39.0286,39.0664,59549.0
2017-02-09 11:15:00,51.68,51.74,51.67,51.72,55874.0,39.0664,39.1118,39.0589,39.0967,55874.0
2017-02-09 11:20:00,51.71,51.72,51.62,51.68,78329.0,39.0891,39.0967,39.0211,39.0664,78329.0
2017-02-09 11:25:00,51.67,51.75,51.67,51.69,64140.0,39.0589,39.1194,39.0589,39.074,64140.0
2017-02-09 11:30:00,51.7,51.74,51.68,51.74,49154.0,39.0816,39.1118,39.0664,39.1118,49154.0
2017-02-09 11:35:00,51.74,51.75,51.71,51.73,45829.0,39.1118,39.1194,39.0891,39.1042,45829.0
2017-02-09 11:40:00,51.73,51.74,51.69,51.72,38880.0,39.1042,39.1118,39.074,39.0967,38880.0
2017-02-09 11:45:00,51.73,51.76,51.72,51.72,68014.0,39.1042,39.1269,39.0967,39.0967,68014.0
2017-02-09 11:50:00,51.72,51.77,51.71,51.76,74048.0,39.0967,39.1345,39.0891,39.1269,74048.0
2017-02-09 11:55:00,51.76,51.77,51.71,51.73,36569.0,39.1269,39.1345,39.0891,39.1042,36569.0
2017-02-09 12:00:00,51.73,51.8,51.72,51.8,63301.0,39.1042,39.1572,39.0967,39.1572,63301.0
2017-02-09 12:05:00,51.8,51.8,51.77,51.79,38586.0,39.1572,39.1572,39.1345,39.1496,38586.0
2017-02-09 12:10:00,51.8,51.84,51.77,51.83,37768.0,39.1572,39.1874,39.1345,39.1798,37768.0
2017-02-09 12:15:00,51.83,51.83,51.77,51.83,73237.0,39.1798,39.1798,39.1345,39.1798,73237.0
2017-02-09 12:20:00,51.83,51.89,51.81,51.83,47913.0,39.1798,39.2252,39.1647,39.1798,47913.0
2017-02-09 12:25:00,51.83,51.84,51.74,51.75,106204.0,39.1798,39.1874,39.1118,39.1194,106204.0
2017-02-09 12:30:00,51.76,51.76,51.71,51.73,44264.0,39.1269,39.1269,39.0891,39.1042,44264.0
2017-02-09 12:35:00,51.73,51.76,51.72,51.73,26281.0,39.1042,39.1269,39.0967,39.1042,26281.0
2017-02-09 12:40:00,51.73,51.85,51.73,51.85,68562.0,39.1042,39.1949,39.1042,39.1949,68562.0
2017-02-09 12:45:00,51.85,51.86,51.81,51.81,34686.0,39.1949,39.2025,39.1647,39.1647,34686.0
2017-02-09 12:50:00,51.82,51.82,51.75,51.76,21867.0,39.1723,39.1723,39.1194,39.1269,21867.0
2017-02-09 12:55:00,51.76,51.86,51.74,51.83,79061.0,39.1269,39.2025,39.1118,39.1798,79061.0
2017-02-09 13:00:00,51.83,51.86,51.81,51.84,24790.0,39.1798,39.2025,39.1647,39.1874,24790.0
2017-02-09 13:05:00,51.83,51.85,51.81,51.82,25163.0,39.1798,39.1949,39.1647,39.1723,25163.0
2017-02-09 13:10:00,51.83,51.88,51.81,51.87,45061.0,39.1798,39.2176,39.1647,39.2101,45061.0
2017-02-09 13:15:00,51.86,51.89,51.84,51.87,30534.0,39.2025,39.2252,39.1874,39.2101,30534.0
2017-02-09 13:20:00,51.87,51.88,51.84,51.85,19610.0,39.2101,39.2176,39.1874,39.1949,19610.0
2017-02-09 13:25:00,51.84,51.9,51.84,51.87,26836.0,39.1874,39.2327,39.1874,39.2101,26836.0
2017-02-09 13:30:00,51.88,51.89,51.84,51.87,21026.0,39.2176,39.2252,39.1874,39.2101,21026.0
2017-02-09 13:35:00,51.86,51.87,51.79,51.81,42141.0,39.2025,39.2101,39.1496,39.1647,42141.0
2017-02-09 13:40:00,51.8,51.83,51.79,51.82,31270.0,39.1572,39.1798,39.1496,39.1723,31270.0
2017-02-09 13:45:00,51.82,51.9,51.81,51.9,39227.0,39.1723,39.2327,39.1647,39.2327,39227.0
2017-02-09 13:50:00,51.9,51.91,51.86,51.87,21493.0,39.2327,39.2403,39.2025,39.2101,21493.0
2017-02-09 13:55:00,51.87,51.89,51.85,51.87,32838.0,39.2101,39.2252,39.1949,39.2101,32838.0
2017-02-09 14:00:00,51.86,51.91,51.85,51.89,33774.0,39.2025,39.2403,39.1949,39.2252,33774.0
2017-02-09 14:05:00,51.9,51.91,51.87,51.91,39472.0,39.2327,39.2403,39.2101,39.2403,39472.0
2017-02-09 14:10:00,51.91,51.91,51.88,51.89,33030.0,39.2403,39.2403,39.2176,39.2252,33030.0
2017-02-09 14:15:00,51.89,51.9,51.85,51.86,31665.0,39.2252,39.2327,39.1949,39.2025,31665.0
2017-02-09 14:20:00,51.86,51.88,51.85,51.87,20174.0,39.2025,39.2176,39.1949,39.2101,20174.0
2017-02-09 14:25:00,51.86,51.86,51.83,51.84,27879.0,39.2025,39.2025,39.1798,39.1874,27879.0
2017-02-09 14:30:00,51.85,51.87,51.84,51.87,17822.0,39.1949,39.2101,39.1874,39.2101,17822.0
2017-02-09 14:35:00,51.86,51.88,51.85,51.85,44687.0,39.2025,39.2176,39.1949,39.1949,44687.0
2017-02-09 14:40:00,51.85,51.86,51.77,51.77,67241.0,39.1949,39.2025,39.1345,39.1345,67241.0
2017-02-09 14:45:00,51.78,51.79,51.73,51.77,69085.0,39.142,39.1496,39.1042,39.1345,69085.0
2017-02-09 14:50:00,51.76,51.77,51.71,51.75,53357.0,39.1269,39.1345,39.0891,39.1194,53357.0
2017-02-09 14:55:00,51.75,51.82,51.75,51.78,76211.0,39.1194,39.1723,39.1194,39.142,76211.0
2017-02-09 15:00:00,51.79,51.81,51.74,51.75,34452.0,39.1496,39.1647,39.1118,39.1194,34452.0
2017-02-09 15:05:00,51.75,51.78,51.75,51.78,35655.0,39.1194,39.142,39.1194,39.142,35655.0
2017-02-09 15:10:00,51.78,51.82,51.75,51.77,55894.0,39.142,39.1723,39.1194,39.1345,55894.0
2017-02-09 15:15:00,51.78,51.79,51.75,51.77,47157.0,39.142,39.1496,39.1194,39.1345,47157.0
2017-02-09 15:20:00,51.77,51.77,51.71,51.71,37092.0,39.1345,39.1345,39.0891,39.0891,37092.0
2017-02-09 15:25:00,51.72,51.72,51.66,51.71,83281.0,39.0967,39.0967,39.0513,39.0891,83281.0
2017-02-09 15:30:00,51.71,51.71,51.6,51.61,143140.0,39.0891,39.0891,39.006,39.0135,143140.0
2017-02-09 15:35:00,51.62,51.65,51.59,51.6,152571.0,39.0211,39.0438,38.9984,39.006,152571.0
2017-02-09 15:40:00,51.6,51.61,51.56,51.6,101713.0,39.006,39.0135,38.9757,39.006,101713.0
2017-02-09 15:45:00,51.61,51.62,51.54,51.55,138056.0,39.0135,39.0211,38.9606,38.9682,138056.0
2017-02-09 15:50:00,51.55,51.59,51.53,51.54,160403.0,38.9682,38.9984,38.9531,38.9606,160403.0
2017-02-09 15:55:00,51.54,51.54,51.46,51.51,497147.0,38.9606,38.9606,38.9001,38.9379,497147.0
2017-02-10 09:30:00,51.61,51.81,51.52,51.76,170276.0,39.0135,39.1647,38.9455,39.1269,170276.0
2017-02-10 09:35:00,51.8,51.81,51.68,51.7,47267.0,39.1572,39.1647,39.0664,39.0816,47267.0
2017-02-10 09:40:00,51.7,51.84,51.68,51.71,79103.0,39.0816,39.1874,39.0664,39.0891,79103.0
2017-02-10 09:45:00,51.7,51.78,51.66,51.72,72996.0,39.0816,39.142,39.0513,39.0967,72996.0
2017-02-10 09:50:00,51.72,51.79,51.65,51.76,79208.0,39.0967,39.1496,39.0438,39.1269,79208.0
2017-02-10 09:55:00,51.76,51.85,51.7,51.84,184296.0,39.1269,39.1949,39.0816,39.1874,184296.0
2017-02-10 10:00:00,51.84,51.9,51.79,51.87,193744.0,39.1874,39.2327,39.1496,39.2101,193744.0
2017-02-10 10:05:00,51.87,51.97,51.86,51.91,180219.0,39.2101,39.2857,39.2025,39.2403,180219.0
2017-02-10 10:10:00,51.9,51.91,51.71,51.74,73254.0,39.2327,39.2403,39.0891,39.1118,73254.0
2017-02-10 10:15:00,51.74,51.78,51.7,51.73,86681.0,39.1118,39.142,39.0816,39.1042,86681.0
2017-02-10 10:20:00,51.73,51.73,51.62,51.66,102618.0,39.1042,39.1042,39.0211,39.0513,102618.0
2017-02-10 10:25:00,51.66,51.68,51.58,51.62,48368.0,39.0513,39.0664,38.9908,39.0211,48368.0
2017-02-10 10:30:00,51.62,51.67,51.61,51.65,53122.0,39.0211,39.0589,39.0135,39.0438,53122.0
2017-02-10 10:35:00,51.65,51.67,51.62,51.66,37174.0,39.0438,39.0589,39.0211,39.0513,37174.0
2017-02-10 10:40:00,51.66,51.68,51.6,51.63,56961.0,39.0513,39.0664,39.006,39.0286,56961.0
2017-02-10 10:45:00,51.63,51.64,51.57,51.58,49299.0,39.0286,39.0362,38.9833,38.9908,49299.0
2017-02-10 10:50:00,51.57,51.66,51.56,51.65,66292.0,38.9833,39.0513,38.9757,39.0438,66292.0
2017-02-10 10:55:00,51.66,51.78,51.65,51.77,51705.0,39.0513,39.142,39.0438,39.1345,51705.0
2017-02-10 11:00:00,51.77,51.78,51.7,51.71,49396.0,39.1345,39.142,39.0816,39.0891,49396.0
2017-02-10 11:05:00,51.72,51.75,51.7,51.7,46983.0,39.0967,39.1194,39.0816,39.0816,46983.0
2017-02-10 11:10:00,51.71,51.76,51.7,51.74,38860.0,39.0891,39.1269,39.0816,39.1118,38860.0
2017-02-10 11:15:00,51.75,51.82,51.75,51.76,53487.0,39.1194,39.1723,39.1194,39.1269,53487.0
2017-02-10 11:20:00,51.76,51.76,51.71,51.75,57584.0,39.1269,39.1269,39.0891,39.1194,57584.0
2017-02-10 11:25:00,51.77,51.78,51.71,51.73,39251.0,39.1345,39.142,39.0891,39.1042,39251.0
2017-02-10 11:30:00,51.74,51.84,51.72,51.83,91318.0,39.1118,39.1874,39.0967,39.1798,91318.0
2017-02-10 11:35:00,51.83,51.83,51.76,51.79,54261.0,39.1798,39.1798,39.1269,39.1496,54261.0
2017-02-10 11:40:00,51.79,51.85,51.78,51.84,27787.0,39.1496,39.1949,39.142,39.1874,27787.0
2017-02-10 11:45:00,51.85,51.85,51.82,51.85,27166.0,39.1949,39.1949,39.1723,39.1949,27166.0
2017-02-10 11:50:00,51.85,51.91,51.84,51.87,54412.0,39.1949,39.2403,39.1874,39.2101,54412.0
2017-02-10 11:55:00,51.87,51.89,51.85,51.89,38109.0,39.2101,39.2252,39.1949,39.2252,38109.0
2017-02-10 12:00:00,51.89,51.9,51.85,51.85,51542.0,39.2252,39.2327,39.1949,39.1949,51542.0
2017-02-10 12:05:00,51.85,51.86,51.81,51.84,27033.0,39.1949,39.2025,39.1647,39.1874,27033.0
2017-02-10 12:10:00,51.84,51.84,51.78,51.78,29233.0,39.1874,39.1874,39.142,39.142,29233.0
2017-02-10 12:15:00,51.78,51.8,51.77,51.77,53929.0,39.142,39.1572,39.1345,39.1345,53929.0
2017-02-10 12:20:00,51.78,51.83,51.77,51.82,41728.0,39.142,39.1798,39.1345,39.1723,41728.0
2017-02-10 12:25:00,51.81,51.87,51.81,51.86,39283.0,39.1647,39.2101,39.1647,39.2025,39283.0
2017-02-10 12:30:00,51.87,51.92,51.86,51.91,22570.0,39.2101,39.2479,39.2025,39.2403,22570.0
2017-02-10 12:35:00,51.92,51.94,51.88,51.92,43542.0,39.2479,39.263,39.2176,39.2479,43542.0
2017-02-10 12:40:00,51.92,51.92,51.89,51.9,41105.0,39.2479,39.2479,39.2252,39.2327,41105.0
2017-02-10 12:45:00,51.89,51.91,51.88,51.9,30843.0,39.2252,39.2403,39.2176,39.2327,30843.0
2017-02-10 12:50:00,51.9,51.9,51.84,51.85,53965.0,39.2327,39.2327,39.1874,39.1949,53965.0
2017-02-10 12:55:00,51.85,51.87,51.84,51.86,71168.0,39.1949,39.2101,39.1874,39.2025,71168.0
2017-02-10 13:00:00,51.86,51.9,51.85,51.88,27914.0,39.2025,39.2327,39.1949,39.2176,27914.0
2017-02-10 13:05:00,51.89,51.91,51.86,51.9,28600.0,39.2252,39.2403,39.2025,39.2327,28600.0
2017-02-10 13:10:00,51.9,51.97,51.89,51.97,39040.0,39.2327,39.2857,39.2252,39.2857,39040.0
2017-02-10 13:15:00,51.97,51.97,51.9,51.91,25397.0,39.2857,39.2857,39.2327,39.2403,25397.0
2017-02-10 13:20:00,51.91,51.94,51.88,51.91,54335.0,39.2403,39.263,39.2176,39.2403,54335.0
2017-02-10 13:25:00,51.91,51.92,51.88,51.89,36668.0,39.2403,39.2479,39.2176,39.2252,36668.0
2017-02-10 13:30:00,51.89,51.89,51.86,51.87,33385.0,39.2252,39.2252,39.2025,39.2101,33385.0
2017-02-10 13:35:00,51.88,51.88,51.85,51.85,13859.0,39.2176,39.2176,39.1949,39.1949,13859.0
2017-02-10 13:40:00,51.85,51.88,51.84,51.86,49532.0,39.1949,39.2176,39.1874,39.2025,49532.0
2017-02-10 13:45:00,51.86,51.92,51.84,51.91,45689.0,39.2025,39.2479,39.1874,39.2403,45689.0
2017-02-10 13:50:00,51.91,51.92,51.89,51.9,16245.0,39.2403,39.2479,39.2252,39.2327,16245.0
2017-02-10 13:55:00,51.89,51.92,51.88,51.9,24406.0,39.2252,39.2479,39.2176,39.2327,24406.0
2017-02-10 14:00:00,51.91,51.92,51.88,51.88,25770.0,39.2403,39.2479,39.2176,39.2176,25770.0
2017-02-10 14:05:00,51.89,51.91,51.87,51.89,28968.0,39.2252,39.2403,39.2101,39.2252,28968.0
2017-02-10 14:10:00,51.89,51.9,51.86,51.87,48939.0,39.2252,39.2327,39.2025,39.2101,48939.0
2017-02-10 14:15:00,51.87,51.88,51.84,51.87,32639.0,39.2101,39.2176,39.1874,39.2101,32639.0
2017-02-10 14:20:00,51.87,51.88,51.84,51.87,34485.0,39.2101,39.2176,39.1874,39.2101,34485.0
2017-02-10 14:25:00,51.88,51.89,51.85,51.87,41128.0,39.2176,39.2252,39.1949,39.2101,41128.0
2017-02-10 14:30:00,51.87,51.88,51.85,51.88,32105.0,39.2101,39.2176,39.1949,39.2176,32105.0
2017-02-10 14:35:00,51.88,51.88,51.84,51.85,48135.0,39.2176,39.2176,39.1874,39.1949,48135.0
2017-02-10 14:40:00,51.86,51.86,51.84,51.86,40427.0,39.2025,39.2025,39.1874,39.2025,40427.0
2017-02-10 14:45:00,51.86,51.86,51.85,51.85,36796.0,39.2025,39.2025,39.1949,39.1949,36796.0
2017-02-10 14:50:00,51.85,51.86,51.82,51.83,72189.0,39.1949,39.2025,39.1723,39.1798,72189.0
2017-02-10 14:55:00,51.83,51.83,51.77,51.79,110413.0,39.1798,39.1798,39.1345,39.1496,110413.0
2017-02-10 15:00:00,51.79,51.79,51.76,51.76,42012.0,39.1496,39.1496,39.1269,39.1269,42012.0
2017-02-10 15:05:00,51.76,51.81,51.75,51.8,66759.0,39.1269,39.1647,39.1194,39.1572,66759.0
2017-02-10 15:10:00,51.8,51.81,51.73,51.74,143831.0,39.1572,39.1647,39.1042,39.1118,143831.0
2017-02-10 15:15:00,51.75,51.77,51.72,51.73,273703.0,39.1194,39.1345,39.0967,39.1042,273703.0
2017-02-10 15:20:00,51.73,51.74,51.71,51.73,52094.0,39.1042,39.1118,39.0891,39.1042,52094.0
2017-02-10 15:25:00,51.73,51.75,51.72,51.73,54099.0,39.1042,39.1194,39.0967,39.1042,54099.0
2017-02-10 15:30:00,51.74,51.77,51.71,51.75,102156.0,39.1118,39.1345,39.0891,39.1194,102156.0
2017-02-10 15:35:00,51.75,51.77,51.73,51.73,85400.0,39.1194,39.1345,39.1042,39.1042,85400.0
2017-02-10 15:40:00,51.73,51.75,51.7,51.73,98153.0,39.1042,39.1194,39.0816,39.1042,98153.0
2017-02-10 15:45:00,51.72,51.76,51.7,51.76,125378.0,39.0967,39.1269,39.0816,39.1269,125378.0
2017-02-10 15:50:00,51.75,51.76,51.71,51.73,80014.0,39.1194,39.1269,39.0891,39.1042,80014.0
2017-02-10 15:55:00,51.72,51.73,51.64,51.66,240012.0,39.0967,39.1042,39.0362,39.0513,240012.0
2017-02-13 09:30:00,51.83,51.88,51.61,51.72,158935.0,39.1798,39.2176,39.0135,39.0967,158935.0
2017-02-13 09:35:00,51.73,51.88,51.7,51.78,63675.0,39.1042,39.2176,39.0816,39.142,63675.0
2017-02-13 09:40:00,51.8,51.85,51.76,51.83,71726.0,39.1572,39.1949,39.1269,39.1798,71726.0
2017-02-13 09:45:00,51.81,51.84,51.74,51.83,42191.0,39.1647,39.1874,39.1118,39.1798,42191.0
2017-02-13 09:50:00,51.84,51.9,51.82,51.89,42353.0,39.1874,39.2327,39.1723,39.2252,42353.0
2017-02-13 09:55:00,51.89,51.96,51.87,51.96,70671.0,39.2252,39.2781,39.2101,39.2781,70671.0
2017-02-13 10:00:00,51.96,51.96,51.82,51.82,47597.0,39.2781,39.2781,39.1723,39.1723,47597.0
2017-02-13 10:05:00,51.82,51.85,51.79,51.8,56148.0,39.1723,39.1949,39.1496,39.1572,56148.0
2017-02-13 10:10:00,51.8,51.85,51.73,51.84,52763.0,39.1572,39.1949,39.1042,39.1874,52763.0
2017-02-13 10:15:00,51.84,51.85,51.8,51.8,34349.0,39.1874,39.1949,39.1572,39.1572,34349.0
2017-02-13 10:20:00,51.81,51.84,51.73,51.76,51343.0,39.1647,39.1874,39.1042,39.1269,51343.0
2017-02-13 10:25:00,51.75,51.8,51.74,51.79,43625.0,39.1194,39.1572,39.1118,39.1496,43625.0
2017-02-13 10:30:00,51.78,51.82,51.78,51.8,63392.0,39.142,39.1723,39.142,39.1572,63392.0
2017-02-13 10:35:00,51.79,51.83,51.77,51.78,55354.0,39.1496,39.1798,39.1345,39.142,55354.0
2017-02-13 10:40:00,51.78,51.8,51.75,51.78,52445.0,39.142,39.1572,39.1194,39.142,52445.0
2017-02-13 10:45:00,51.79,51.8,51.69,51.7,74154.0,39.1496,39.1572,39.074,39.0816,74154.0
2017-02-13 10:50:00,51.71,51.74,51.7,51.74,68862.0,39.0891,39.1118,39.0816,39.1118,68862.0
2017-02-13 10:55:00,51.75,51.76,51.7,51.76,62773.0,39.1194,39.1269,39.0816,39.1269,62773.0
2017-02-13 11:00:00,51.75,51.75,51.7,51.71,47503.0,39.1194,39.1194,39.0816,39.0891,47503.0
2017-02-13 11:05:00,51.72,51.72,51.67,51.68,57635.0,39.0967,39.0967,39.0589,39.0664,57635.0
2017-02-13 11:10:00,51.67,51.71,51.66,51.71,76342.0,39.0589,39.0891,39.0513,39.0891,76342.0
2017-02-13 11:15:00,51.71,51.76,51.7,51.75,46011.0,39.0891,39.1269,39.0816,39.1194,46011.0
2017-02-13 11:20:00,51.75,51.85,51.75,51.84,202495.0,39.1194,39.1949,39.1194,39.1874,202495.0
2017-02-13 11:25:00,51.84,51.85,51.78,51.79,50844.0,39.1874,39.1949,39.142,39.1496,50844.0
2017-02-13 11:30:00,51.79,51.84,51.78,51.81,64787.0,39.1496,39.1874,39.142,39.1647,64787.0
2017-02-13 11:35:00,51.82,51.85,51.81,51.85,95548.0,39.1723,39.1949,39.1647,39.1949,95548.0
2017-02-13 11:40:00,51.85,51.88,51.83,51.87,43373.0,39.1949,39.2176,39.1798,39.2101,43373.0
2017-02-13 11:45:00,51.86,51.87,51.82,51.84,54270.0,39.2025,39.2101,39.1723,39.1874,54270.0
2017-02-13 11:50:00,51.85,51.85,51.75,51.77,60237.0,39.1949,39.1949,39.1194,39.1345,60237.0
2017-02-13 11:55:00,51.76,51.81,51.73,51.79,94215.0,39.1269,39.1647,39.1042,39.1496,94215.0
2017-02-13 12:00:00,51.78,51.82,51.77,51.81,37646.0,39.142,39.1723,39.1345,39.1647,37646.0
2017-02-13 12:05:00,51.81,51.82,51.79,51.81,27485.0,39.1647,39.1723,39.1496,39.1647,27485.0
2017-02-13 12:10:00,51.8,51.84,51.79,51.84,38060.0,39.1572,39.1874,39.1496,39.1874,38060.0
2017-02-13 12:15:00,51.84,51.85,51.81,51.83,40295.0,39.1874,39.1949,39.1647,39.1798,40295.0
2017-02-13 12:20:00,51.84,51.86,51.82,51.85,49558.0,39.1874,39.2025,39.1723,39.1949,49558.0
2017-02-13 12:25:00,51.85,51.85,51.8,51.8,35668.0,39.1949,39.1949,39.1572,39.1572,35668.0
2017-02-13 12:30:00,51.8,51.85,51.8,51.83,37760.0,39.1572,39.1949,39.1572,39.1798,37760.0
2017-02-13 12:35:00,51.83,51.85,51.82,51.83,41624.0,39.1798,39.1949,39.1723,39.1798,41624.0
2017-02-13 12:40:00,51.83,51.85,51.81,51.82,37847.0,39.1798,39.1949,39.1647,39.1723,37847.0
2017-02-13 12:45:00,51.82,51.84,51.81,51.84,38690.0,39.1723,39.1874,39.1647,39.1874,38690.0
2017-02-13 12:50:00,51.83,51.88,51.82,51.85,75316.0,39.1798,39.2176,39.1723,39.1949,75316.0
2017-02-13 12:55:00,51.85,51.86,51.81,51.85,49270.0,39.1949,39.2025,39.1647,39.1949,49270.0
2017-02-13 13:00:00,51.85,51.85,51.81,51.82,33433.0,39.1949,39.1949,39.1647,39.1723,33433.0
2017-02-13 13:05:00,51.82,51.84,51.77,51.78,41338.0,39.1723,39.1874,39.1345,39.142,41338.0
2017-02-13 13:10:00,51.78,51.81,51.77,51.79,39970.0,39.142,39.1647,39.1345,39.1496,39970.0
2017-02-13 13:15:00,51.79,51.83,51.78,51.83,31753.0,39.1496,39.1798,39.142,39.1798,31753.0
2017-02-13 13:20:00,51.83,51.88,51.82,51.88,35777.0,39.1798,39.2176,39.1723,39.2176,35777.0
2017-02-13 13:25:00,51.88,51.9,51.84,51.89,42351.0,39.2176,39.2327,39.1874,39.2252,42351.0
2017-02-13 13:30:00,51.89,51.92,51.86,51.92,53286.0,39.2252,39.2479,39.2025,39.2479,53286.0
2017-02-13 13:35:00,51.91,51.94,51.91,51.93,43070.0,39.2403,39.263,39.2403,39.2554,43070.0
2017-02-13 13:40:00,51.93,51.94,51.89,51.89,59681.0,39.2554,39.263,39.2252,39.2252,59681.0
2017-02-13 13:45:00,51.89,51.92,51.83,51.85,48109.0,39.2252,39.2479,39.1798,39.1949,48109.0
2017-02-13 13:50:00,51.84,51.87,51.81,51.83,73827.0,39.1874,39.2101,39.1647,39.1798,73827.0
2017-02-13 13:55:00,51.83,51.85,51.81,51.81,50309.0,39.1798,39.1949,39.1647,39.1647,50309.0
2017-02-13 14:00:00,51.81,51.88,51.81,51.88,73273.0,39.1647,39.2176,39.1647,39.2176,73273.0
2017-02-13 14:05:00,51.88,51.92,51.87,51.92,237101.0,39.2176,39.2479,39.2101,39.2479,237101.0
2017-02-13 14:10:00,51.92,51.97,51.91,51.97,84895.0,39.2479,39.2857,39.2403,39.2857,84895.0
2017-02-13 14:15:00,51.97,51.99,51.95,51.98,83724.0,39.2857,39.3008,39.2705,39.2932,83724.0
2017-02-13 14:20:00,51.98,52.02,51.97,51.98,92812.0,39.2932,39.3235,39.2857,39.2932,92812.0
2017-02-13 14:25:00,51.97,52.03,51.97,52.0,45233.0,39.2857,39.331,39.2857,39.3083,45233.0
2017-02-13 14:30:00,52.0,52.01,51.98,52.0,46880.0,39.3083,39.3159,39.2932,39.3083,46880.0
2017-02-13 14:35:00,52.0,52.01,51.96,51.99,73452.0,39.3083,39.3159,39.2781,39.3008,73452.0
2017-02-13 14:40:00,51.99,52.0,51.97,52.0,52550.0,39.3008,39.3083,39.2857,39.3083,52550.0
2017-02-13 14:45:00,52.0,52.0,51.97,51.98,63379.0,39.3083,39.3083,39.2857,39.2932,63379.0
2017-02-13 14:50:00,51.98,52.0,51.97,51.98,55547.0,39.2932,39.3083,39.2857,39.2932,55547.0
2017-02-13 14:55:00,51.98,52.0,51.97,52.0,62152.0,39.2932,39.3083,39.2857,39.3083,62152.0
2017-02-13 15:00:00,52.0,52.01,51.98,51.98,89317.0,39.3083,39.3159,39.2932,39.2932,89317.0
2017-02-13 15:05:00,51.98,51.99,51.93,51.93,110833.0,39.2932,39.3008,39.2554,39.2554,110833.0
2017-02-13 15:10:00,51.94,51.96,51.92,51.94,67393.0,39.263,39.2781,39.2479,39.263,67393.0
2017-02-13 15:15:00,51.93,51.96,51.93,51.95,59070.0,39.2554,39.2781,39.2554,39.2705,59070.0
2017-02-13 15:20:00,51.95,52.01,51.93,52.0,86385.0,39.2705,39.3159,39.2554,39.3083,86385.0
2017-02-13 15:25:00,52.0,52.02,51.98,51.99,106164.0,39.3083,39.3235,39.2932,39.3008,106164.0
2017-02-13 15:30:00,51.99,52.01,51.99,52.01,65039.0,39.3008,39.3159,39.3008,39.3159,65039.0
2017-02-13 15:35:00,52.01,52.04,52.0,52.04,76467.0,39.3159,39.3386,39.3083,39.3386,76467.0
2017-02-13 15:40:00,52.04,52.09,52.03,52.06,141490.0,39.3386,39.3764,39.331,39.3537,141490.0
2017-02-13 15:45:00,52.06,52.06,52.04,52.05,102700.0,39.3537,39.3537,39.3386,39.3461,102700.0
2017-02-13 15:50:00,52.05,52.07,52.01,52.03,202082.0,39.3461,39.3613,39.3159,39.331,202082.0
2017-02-13 15:55:00,52.03,52.05,52.0,52.01,373309.0,39.331,39.3461,39.3083,39.3159,373309.0
2017-02-14 09:30:00,52.34,52.41,52.17,52.27,249551.0,39.5654,39.6183,39.4368,39.5124,249551.0
2017-02-14 09:35:00,52.25,52.33,52.25,52.28,69578.0,39.4973,39.5578,39.4973,39.52,69578.0
2017-02-14 09:40:00,52.28,52.29,52.15,52.2,118307.0,39.52,39.5276,39.4217,39.4595,118307.0
2017-02-14 09:45:00,52.19,52.26,52.08,52.23,150360.0,39.452,39.5049,39.3688,39.4822,150360.0
2017-02-14 09:50:00,52.23,52.26,52.14,52.2,117701.0,39.4822,39.5049,39.4142,39.4595,117701.0
2017-02-14 09:55:00,52.2,52.31,52.18,52.3,109784.0,39.4595,39.5427,39.4444,39.5351,109784.0
2017-02-14 10:00:00,52.29,52.29,52.11,52.12,111764.0,39.5276,39.5276,39.3915,39.3991,111764.0
2017-02-14 10:05:00,52.13,52.29,52.13,52.28,111273.0,39.4066,39.5276,39.4066,39.52,111273.0
2017-02-14 10:10:00,52.28,52.3,52.23,52.29,65161.0,39.52,39.5351,39.4822,39.5276,65161.0
2017-02-14 10:15:00,52.28,52.29,52.13,52.18,166951.0,39.52,39.5276,39.4066,39.4444,166951.0
2017-02-14 10:20:00,52.18,52.24,52.17,52.2,81737.0,39.4444,39.4898,39.4368,39.4595,81737.0
2017-02-14 10:25:00,52.2,52.3,52.19,52.26,87916.0,39.4595,39.5351,39.452,39.5049,87916.0
2017-02-14 10:30:00,52.25,52.29,52.22,52.24,212979.0,39.4973,39.5276,39.4746,39.4898,212979.0
2017-02-14 10:35:00,52.23,52.29,52.22,52.23,102717.0,39.4822,39.5276,39.4746,39.4822,102717.0
2017-02-14 10:40:00,52.23,52.24,52.14,52.22,104149.0,39.4822,39.4898,39.4142,39.4746,104149.0
2017-02-14 10:45:00,52.22,52.28,52.19,52.26,79084.0,39.4746,39.52,39.452,39.5049,79084.0
2017-02-14 10:50:00,52.26,52.27,52.21,52.26,98292.0,39.5049,39.5124,39.4671,39.5049,98292.0
2017-02-14 10:55:00,52.26,52.27,52.2,52.26,104818.0,39.5049,39.5124,39.4595,39.5049,104818.0
2017-02-14 11:00:00,52.26,52.26,52.2,52.23,92010.0,39.5049,39.5049,39.4595,39.4822,92010.0
2017-02-14 11:05:00,52.22,52.29,52.22,52.26,146838.0,39.4746,39.5276,39.4746,39.5049,146838.0
2017-02-14 11:10:00,52.26,52.41,52.26,52.34,178074.0,39.5049,39.6183,39.5049,39.5654,178074.0
2017-02-14 11:15:00,52.34,52.36,52.27,52.28,67189.0,39.5654,39.5805,39.5124,39.52,67189.0
2017-02-14 11:20:00,52.29,52.29,52.24,52.27,62524.0,39.5276,39.5276,39.4898,39.5124,62524.0
2017-02-14 11:25:00,52.28,52.29,52.19,52.25,140800.0,39.52,39.5276,39.452,39.4973,140800.0
2017-02-14 11:30:00,52.25,52.28,52.24,52.27,48920.0,39.4973,39.52,39.4898,39.5124,48920.0
2017-02-14 11:35:00,52.26,52.34,52.26,52.31,137909.0,39.5049,39.5654,39.5049,39.5427,137909.0
2017-02-14 11:40:00,52.31,52.38,52.31,52.38,73558.0,39.5427,39.5956,39.5427,39.5956,73558.0
2017-02-14 11:45:00,52.37,52.4,52.37,52.4,87409.0,39.588,39.6107,39.588,39.6107,87409.0
2017-02-14 11:50:00,52.4,52.47,52.39,52.46,111337.0,39.6107,39.6636,39.6032,39.6561,111337.0
2017-02-14 11:55:00,52.46,52.77,52.42,52.75,346565.0,39.6561,39.8904,39.6258,39.8753,346565.0
2017-02-14 12:00:00,52.76,53.0,52.61,52.65,1411942.0,39.8828,40.0643,39.7695,39.7997,1411942.0
2017-02-14 12:05:00,52.66,52.81,52.59,52.78,348945.0,39.8073,39.9206,39.7543,39.898,348945.0
2017-02-14 12:10:00,52.78,52.91,52.74,52.91,232495.0,39.898,39.9962,39.8677,39.9962,232495.0
2017-02-14 12:15:00,52.91,52.98,52.84,52.9,236099.0,39.9962,40.0492,39.9433,39.9887,236099.0
2017-02-14 12:20:00,52.9,53.2,52.85,53.14,429194.0,39.9887,40.2155,39.9509,40.1701,429194.0
2017-02-14 12:25:00,53.13,53.32,53.1,53.28,266350.0,40.1625,40.3062,40.1399,40.2759,266350.0
2017-02-14 12:30:00,53.29,53.57,53.28,53.52,513725.0,40.2835,40.4951,40.2759,40.4574,513725.0
2017-02-14 12:35:00,53.51,53.57,53.4,53.52,459948.0,40.4498,40.4951,40.3666,40.4574,459948.0
2017-02-14 12:40:00,53.52,53.94,53.5,53.93,655359.0,40.4574,40.7748,40.4422,40.7673,655359.0
2017-02-14 12:45:00,53.94,54.27,53.9,53.96,871210.0,40.7748,41.0243,40.7446,40.79,871210.0
2017-02-14 12:50:00,53.96,54.03,53.67,53.74,406323.0,40.79,40.8429,40.5707,40.6237,406323.0
2017-02-14 12:55:00,53.72,53.74,53.54,53.62,239186.0,40.6085,40.6237,40.4725,40.5329,239186.0
2017-02-14 13:00:00,53.61,53.63,53.43,53.47,228560.0,40.5254,40.5405,40.3893,40.4196,228560.0
2017-02-14 13:05:00,53.45,53.74,53.42,53.72,211381.0,40.4044,40.6237,40.3818,40.6085,211381.0
2017-02-14 13:10:00,53.71,53.86,53.68,53.76,293683.0,40.601,40.7144,40.5783,40.6388,293683.0
2017-02-14 13:15:00,53.75,54.0,53.72,53.85,251573.0,40.6312,40.8202,40.6085,40.7068,251573.0
2017-02-14 13:20:00,53.84,53.87,53.75,53.85,154942.0,40.6992,40.7219,40.6312,40.7068,154942.0
2017-02-14 13:25:00,53.86,53.86,53.75,53.77,141984.0,40.7144,40.7144,40.6312,40.6463,141984.0
2017-02-14 13:30:00,53.77,53.85,53.66,53.71,157535.0,40.6463,40.7068,40.5632,40.601,157535.0
2017-02-14 13:35:00,53.7,53.84,53.69,53.8,95169.0,40.5934,40.6992,40.5859,40.669,95169.0
2017-02-14 13:40:00,53.8,53.82,53.72,53.75,126117.0,40.669,40.6841,40.6085,40.6312,126117.0
2017-02-14 13:45:00,53.76,53.89,53.74,53.87,148005.0,40.6388,40.737,40.6237,40.7219,148005.0
2017-02-14 13:50:00,53.87,53.9,53.82,53.89,174506.0,40.7219,40.7446,40.6841,40.737,174506.0
2017-02-14 13:55:00,53.89,53.93,53.87,53.9,287553.0,40.737,40.7673,40.7219,40.7446,287553.0
2017-02-14 14:00:00,53.89,53.9,53.84,53.87,234090.0,40.737,40.7446,40.6992,40.7219,234090.0
2017-02-14 14:05:00,53.88,53.9,53.85,53.89,165120.0,40.7295,40.7446,40.7068,40.737,165120.0
2017-02-14 14:10:00,53.89,53.9,53.79,53.84,186442.0,40.737,40.7446,40.6615,40.6992,186442.0
2017-02-14 14:15:00,53.84,53.87,53.82,53.83,210393.0,40.6992,40.7219,40.6841,40.6917,210393.0
2017-02-14 14:20:00,53.84,53.86,53.73,53.76,200711.0,40.6992,40.7144,40.6161,40.6388,200711.0
2017-02-14 14:25:00,53.76,53.89,53.75,53.85,193884.0,40.6388,40.737,40.6312,40.7068,193884.0
2017-02-14 14:30:00,53.86,53.89,53.83,53.85,160995.0,40.7144,40.737,40.6917,40.7068,160995.0
2017-02-14 14:35:00,53.84,53.94,53.84,53.86,205343.0,40.6992,40.7748,40.6992,40.7144,205343.0
2017-02-14 14:40:00,53.87,53.9,53.86,53.87,126977.0,40.7219,40.7446,40.7144,40.7219,126977.0
2017-02-14 14:45:00,53.87,53.88,53.81,53.81,188306.0,40.7219,40.7295,40.6766,40.6766,188306.0
2017-02-14 14:50:00,53.82,53.86,53.81,53.85,257104.0,40.6841,40.7144,40.6766,40.7068,257104.0
2017-02-14 14:55:00,53.86,53.86,53.77,53.79,301870.0,40.7144,40.7144,40.6463,40.6615,301870.0
2017-02-14 15:00:00,53.78,53.81,53.7,53.77,211963.0,40.6539,40.6766,40.5934,40.6463,211963.0
2017-02-14 15:05:00,53.77,53.78,53.73,53.77,150496.0,40.6463,40.6539,40.6161,40.6463,150496.0
2017-02-14 15:10:00,53.77,53.85,53.76,53.83,244833.0,40.6463,40.7068,40.6388,40.6917,244833.0
2017-02-14 15:15:00,53.82,53.9,53.82,53.88,208297.0,40.6841,40.7446,40.6841,40.7295,208297.0
2017-02-14 15:20:00,53.87,53.89,53.81,53.87,123590.0,40.7219,40.737,40.6766,40.7219,123590.0
2017-02-14 15:25:00,53.87,53.88,53.79,53.8,289096.0,40.7219,40.7295,40.6615,40.669,289096.0
2017-02-14 15:30:00,53.79,53.83,53.77,53.8,213650.0,40.6615,40.6917,40.6463,40.669,213650.0
2017-02-14 15:35:00,53.8,53.86,53.77,53.86,261291.0,40.669,40.7144,40.6463,40.7144,261291.0
2017-02-14 15:40:00,53.85,53.86,53.78,53.8,241004.0,40.7068,40.7144,40.6539,40.669,241004.0
2017-02-14 15:45:00,53.79,53.83,53.76,53.8,314529.0,40.6615,40.6917,40.6388,40.669,314529.0
2017-02-14 15:50:00,53.8,53.81,53.73,53.78,312255.0,40.669,40.6766,40.6161,40.6539,312255.0
2017-02-14 15:55:00,53.77,53.83,53.6,53.71,854309.0,40.6463,40.6917,40.5178,40.601,854309.0
2017-02-15 09:30:00,53.7,54.19,53.64,53.85,379432.0,40.5934,40.9638,40.5481,40.7068,379432.0
2017-02-15 09:35:00,53.89,54.0,53.74,53.93,154702.0,40.737,40.8202,40.6237,40.7673,154702.0
2017-02-15 09:40:00,53.92,54.01,53.81,53.82,119681.0,40.7597,40.8278,40.6766,40.6841,119681.0
2017-02-15 09:45:00,53.82,53.9,53.72,53.77,110268.0,40.6841,40.7446,40.6085,40.6463,110268.0
2017-02-15 09:50:00,53.75,53.76,53.62,53.66,101434.0,40.6312,40.6388,40.5329,40.5632,101434.0
2017-02-15 09:55:00,53.65,53.82,53.6,53.82,134005.0,40.5556,40.6841,40.5178,40.6841,134005.0
2017-02-15 10:00:00,53.81,53.86,53.77,53.85,124483.0,40.6766,40.7144,40.6463,40.7068,124483.0
2017-02-15 10:05:00,53.86,54.03,53.85,53.99,215588.0,40.7144,40.8429,40.7068,40.8126,215588.0
2017-02-15 10:10:00,53.98,54.13,53.98,54.1,175005.0,40.8051,40.9185,40.8051,40.8958,175005.0
2017-02-15 10:15:00,54.1,54.14,54.01,54.11,117523.0,40.8958,40.926,40.8278,40.9034,117523.0
2017-02-15 10:20:00,54.12,54.24,54.1,54.21,134908.0,40.9109,41.0016,40.8958,40.9789,134908.0
2017-02-15 10:25:00,54.22,54.27,54.13,54.2,251080.0,40.9865,41.0243,40.9185,40.9714,251080.0
2017-02-15 10:30:00,54.2,54.25,54.04,54.11,138177.0,40.9714,41.0092,40.8504,40.9034,138177.0
2017-02-15 10:35:00,54.11,54.15,53.96,54.01,184054.0,40.9034,40.9336,40.79,40.8278,184054.0
2017-02-15 10:40:00,54.01,54.08,53.99,54.05,78429.0,40.8278,40.8807,40.8126,40.858,78429.0
2017-02-15 10:45:00,54.05,54.05,53.99,54.01,100794.0,40.858,40.858,40.8126,40.8278,100794.0
2017-02-15 10:50:00,54.02,54.08,54.02,54.06,66390.0,40.8353,40.8807,40.8353,40.8656,66390.0
2017-02-15 10:55:00,54.06,54.07,54.02,54.05,102574.0,40.8656,40.8731,40.8353,40.858,102574.0
2017-02-15 11:00:00,54.06,54.12,54.04,54.07,336173.0,40.8656,40.9109,40.8504,40.8731,336173.0
2017-02-15 11:05:00,54.07,54.11,54.07,54.09,79045.0,40.8731,40.9034,40.8731,40.8882,79045.0
2017-02-15 11:10:00,54.1,54.11,54.06,54.09,138847.0,40.8958,40.9034,40.8656,40.8882,138847.0
2017-02-15 11:15:00,54.1,54.35,54.09,54.35,235013.0,40.8958,41.0848,40.8882,41.0848,235013.0
2017-02-15 11:20:00,54.34,54.35,54.16,54.19,99929.0,41.0772,41.0848,40.9411,40.9638,99929.0
2017-02-15 11:25:00,54.18,54.25,54.14,54.21,77271.0,40.9563,41.0092,40.926,40.9789,77271.0
2017-02-15 11:30:00,54.21,54.26,54.19,54.22,64446.0,40.9789,41.0167,40.9638,40.9865,64446.0
2017-02-15 11:35:00,54.22,54.23,54.19,54.22,64924.0,40.9865,40.9941,40.9638,40.9865,64924.0
2017-02-15 11:40:00,54.21,54.23,54.18,54.19,75331.0,40.9789,40.9941,40.9563,40.9638,75331.0
2017-02-15 11:45:00,54.19,54.22,54.08,54.09,122319.0,40.9638,40.9865,40.8807,40.8882,122319.0
2017-02-15 11:50:00,54.09,54.13,54.08,54.12,70250.0,40.8882,40.9185,40.8807,40.9109,70250.0
2017-02-15 11:55:00,54.11,54.25,54.11,54.16,114616.0,40.9034,41.0092,40.9034,40.9411,114616.0
2017-02-15 12:00:00,54.16,54.17,54.11,54.14,67045.0,40.9411,40.9487,40.9034,40.926,67045.0
2017-02-15 12:05:00,54.15,54.18,54.1,54.15,61598.0,40.9336,40.9563,40.8958,40.9336,61598.0
2017-02-15 12:10:00,54.15,54.18,54.13,54.17,57781.0,40.9336,40.9563,40.9185,40.9487,57781.0
2017-02-15 12:15:00,54.18,54.21,54.17,54.2,46983.0,40.9563,40.9789,40.9487,40.9714,46983.0
2017-02-15 12:20:00,54.19,54.2,54.16,54.2,56364.0,40.9638,40.9714,40.9411,40.9714,56364.0
2017-02-15 12:25:00,54.2,54.27,54.17,54.26,72910.0,40.9714,41.0243,40.9487,41.0167,72910.0
2017-02-15 12:30:00,54.26,54.27,54.22,54.22,38684.0,41.0167,41.0243,40.9865,40.9865,38684.0
2017-02-15 12:35:00,54.23,54.24,54.21,54.22,34731.0,40.9941,41.0016,40.9789,40.9865,34731.0
2017-02-15 12:40:00,54.22,54.26,54.2,54.24,79834.0,40.9865,41.0167,40.9714,41.0016,79834.0
2017-02-15 12:45:00,54.24,54.27,54.23,54.25,74998.0,41.0016,41.0243,40.9941,41.0092,74998.0
2017-02-15 12:50:00,54.26,54.27,54.22,54.24,70238.0,41.0167,41.0243,40.9865,41.0016,70238.0
2017-02-15 12:55:00,54.23,54.26,54.19,54.22,116658.0,40.9941,41.0167,40.9638,40.9865,116658.0
2017-02-15 13:00:00,54.22,54.29,54.21,54.29,62011.0,40.9865,41.0394,40.9789,41.0394,62011.0
2017-02-15 13:05:00,54.29,54.41,54.29,54.37,90495.0,41.0394,41.1301,41.0394,41.0999,90495.0
2017-02-15 13:10:00,54.37,54.38,54.26,54.28,46885.0,41.0999,41.1075,41.0167,41.0319,46885.0
2017-02-15 13:15:00,54.27,54.42,54.26,54.4,79603.0,41.0243,41.1377,41.0167,41.1226,79603.0
2017-02-15 13:20:00,54.39,54.45,54.35,54.42,72608.0,41.115,41.1604,41.0848,41.1377,72608.0
2017-02-15 13:25:00,54.43,54.43,54.38,54.39,40237.0,41.1452,41.1452,41.1075,41.115,40237.0
2017-02-15 13:30:00,54.4,54.4,54.34,54.36,60667.0,41.1226,41.1226,41.0772,41.0923,60667.0
2017-02-15 13:35:00,54.36,54.46,54.34,54.46,106835.0,41.0923,41.1679,41.0772,41.1679,106835.0
2017-02-15 13:40:00,54.46,54.48,54.42,54.48,76249.0,41.1679,41.183,41.1377,41.183,76249.0
2017-02-15 13:45:00,54.48,54.57,54.45,54.54,138266.0,41.183,41.2511,41.1604,41.2284,138266.0
2017-02-15 13:50:00,54.54,54.54,54.44,54.49,157677.0,41.2284,41.2284,41.1528,41.1906,157677.0
2017-02-15 13:55:00,54.49,54.51,54.43,54.5,182555.0,41.1906,41.2057,41.1452,41.1982,182555.0
2017-02-15 14:00:00,54.49,54.67,54.49,54.67,161478.0,41.1906,41.3267,41.1906,41.3267,161478.0
2017-02-15 14:05:00,54.68,54.79,54.66,54.79,185977.0,41.3342,41.4174,41.3191,41.4174,185977.0
2017-02-15 14:10:00,54.78,54.8,54.61,54.67,114381.0,41.4098,41.4249,41.2813,41.3267,114381.0
2017-02-15 14:15:00,54.67,54.7,54.63,54.67,92080.0,41.3267,41.3493,41.2964,41.3267,92080.0
2017-02-15 14:20:00,54.66,54.73,54.63,54.71,71753.0,41.3191,41.372,41.2964,41.3569,71753.0
2017-02-15 14:25:00,54.71,54.74,54.68,54.74,104577.0,41.3569,41.3796,41.3342,41.3796,104577.0
2017-02-15 14:30:00,54.75,54.77,54.71,54.75,74567.0,41.3871,41.4023,41.3569,41.3871,74567.0
2017-02-15 14:35:00,54.75,54.82,54.74,54.77,83218.0,41.3871,41.4401,41.3796,41.4023,83218.0
2017-02-15 14:40:00,54.78,54.79,54.74,54.77,91325.0,41.4098,41.4174,41.3796,41.4023,91325.0
2017-02-15 14:45:00,54.77,54.84,54.76,54.82,81126.0,41.4023,41.4552,41.3947,41.4401,81126.0
2017-02-15 14:50:00,54.82,54.94,54.81,54.94,152533.0,41.4401,41.5308,41.4325,41.5308,152533.0
2017-02-15 14:55:00,54.94,54.97,54.93,54.97,138461.0,41.5308,41.5534,41.5232,41.5534,138461.0
2017-02-15 15:00:00,54.97,55.0,54.94,55.0,131782.0,41.5534,41.5761,41.5308,41.5761,131782.0
2017-02-15 15:05:00,55.0,55.18,54.99,55.11,371133.0,41.5761,41.7122,41.5686,41.6593,371133.0
2017-02-15 15:10:00,55.11,55.23,55.11,55.22,228944.0,41.6593,41.75,41.6593,41.7424,228944.0
2017-02-15 15:15:00,55.23,55.29,55.2,55.26,221173.0,41.75,41.7953,41.7273,41.7727,221173.0
2017-02-15 15:20:00,55.26,55.34,55.19,55.2,189887.0,41.7727,41.8331,41.7198,41.7273,189887.0
2017-02-15 15:25:00,55.18,55.28,55.17,55.19,199637.0,41.7122,41.7878,41.7046,41.7198,199637.0
2017-02-15 15:30:00,55.19,55.21,55.15,55.16,198981.0,41.7198,41.7349,41.6895,41.6971,198981.0
2017-02-15 15:35:00,55.17,55.19,55.01,55.01,263469.0,41.7046,41.7198,41.5837,41.5837,263469.0
2017-02-15 15:40:00,55.01,55.12,55.0,55.11,217426.0,41.5837,41.6668,41.5761,41.6593,217426.0
2017-02-15 15:45:00,55.11,55.11,55.03,55.04,196228.0,41.6593,41.6593,41.5988,41.6064,196228.0
2017-02-15 15:50:00,55.04,55.09,55.03,55.05,219030.0,41.6064,41.6442,41.5988,41.6139,219030.0
2017-02-15 15:55:00,55.05,55.08,55.0,55.04,508967.0,41.6139,41.6366,41.5761,41.6064,508967.0
2017-02-16 09:30:00,55.08,55.16,55.03,55.13,230784.0,41.6366,41.6971,41.5988,41.6744,230784.0
2017-02-16 09:35:00,55.15,55.15,54.75,54.75,179656.0,41.6895,41.6895,41.3871,41.3871,179656.0
2017-02-16 09:40:00,54.79,54.89,54.61,54.68,158813.0,41.4174,41.493,41.2813,41.3342,158813.0
2017-02-16 09:45:00,54.65,54.7,54.4,54.49,204750.0,41.3116,41.3493,41.1226,41.1906,204750.0
2017-02-16 09:50:00,54.5,54.5,54.18,54.23,207876.0,41.1982,41.1982,40.9563,40.9941,207876.0
2017-02-16 09:55:00,54.22,54.4,54.2,54.25,160372.0,40.9865,41.1226,40.9714,41.0092,160372.0
2017-02-16 10:00:00,54.25,54.26,54.12,54.21,136938.0,41.0092,41.0167,40.9109,40.9789,136938.0
2017-02-16 10:05:00,54.22,54.25,54.08,54.09,131890.0,40.9865,41.0092,40.8807,40.8882,131890.0
2017-02-16 10:10:00,54.08,54.17,54.03,54.13,151582.0,40.8807,40.9487,40.8429,40.9185,151582.0
2017-02-16 10:15:00,54.11,54.21,54.11,54.16,74526.0,40.9034,40.9789,40.9034,40.9411,74526.0
2017-02-16 10:20:00,54.17,54.34,54.16,54.32,121145.0,40.9487,41.0772,40.9411,41.0621,121145.0
2017-02-16 10:25:00,54.32,54.33,54.11,54.29,97850.0,41.0621,41.0697,40.9034,41.0394,97850.0
2017-02-16 10:30:00,54.29,54.39,54.27,54.38,100046.0,41.0394,41.115,41.0243,41.1075,100046.0
2017-02-16 10:35:00,54.39,54.4,54.3,54.37,94344.0,41.115,41.1226,41.047,41.0999,94344.0
2017-02-16 10:40:00,54.35,54.4,54.32,54.33,86457.0,41.0848,41.1226,41.0621,41.0697,86457.0
2017-02-16 10:45:00,54.33,54.35,54.2,54.21,107322.0,41.0697,41.0848,40.9714,40.9789,107322.0
2017-02-16 10:50:00,54.2,54.22,54.07,54.12,120650.0,40.9714,40.9865,40.8731,40.9109,120650.0
2017-02-16 10:55:00,54.13,54.2,54.08,54.11,159158.0,40.9185,40.9714,40.8807,40.9034,159158.0
2017-02-16 11:00:00,54.11,54.13,54.06,54.1,106402.0,40.9034,40.9185,40.8656,40.8958,106402.0
2017-02-16 11:05:00,54.1,54.11,54.05,54.08,174965.0,40.8958,40.9034,40.858,40.8807,174965.0
2017-02-16 11:10:00,54.08,54.11,53.97,54.06,258286.0,40.8807,40.9034,40.7975,40.8656,258286.0
2017-02-16 11:15:00,54.05,54.15,54.03,54.13,110361.0,40.858,40.9336,40.8429,40.9185,110361.0
2017-02-16 11:20:00,54.14,54.21,54.13,54.14,132086.0,40.926,40.9789,40.9185,40.926,132086.0
2017-02-16 11:25:00,54.15,54.22,54.11,54.14,133211.0,40.9336,40.9865,40.9034,40.926,133211.0
2017-02-16 11:30:00,54.14,54.15,54.04,54.07,160759.0,40.926,40.9336,40.8504,40.8731,160759.0
2017-02-16 11:35:00,54.07,54.26,54.07,54.24,84561.0,40.8731,41.0167,40.8731,41.0016,84561.0
2017-02-16 11:40:00,54.24,54.29,54.15,54.18,99412.0,41.0016,41.0394,40.9336,40.9563,99412.0
2017-02-16 11:45:00,54.17,54.18,54.07,54.09,66203.0,40.9487,40.9563,40.8731,40.8882,66203.0
2017-02-16 11:50:00,54.09,54.22,54.09,54.2,81568.0,40.8882,40.9865,40.8882,40.9714,81568.0
2017-02-16 11:55:00,54.2,54.28,54.12,54.28,100622.0,40.9714,41.0319,40.9109,41.0319,100622.0
2017-02-16 12:00:00,54.28,54.28,54.18,54.19,81505.0,41.0319,41.0319,40.9563,40.9638,81505.0
2017-02-16 12:05:00,54.19,54.19,54.13,54.14,57070.0,40.9638,40.9638,40.9185,40.926,57070.0
2017-02-16 12:10:00,54.13,54.2,54.1,54.19,68729.0,40.9185,40.9714,40.8958,40.9638,68729.0
2017-02-16 12:15:00,54.2,54.2,54.16,54.18,42387.0,40.9714,40.9714,40.9411,40.9563,42387.0
2017-02-16 12:20:00,54.19,54.27,54.18,54.26,92655.0,40.9638,41.0243,40.9563,41.0167,92655.0
2017-02-16 12:25:00,54.26,54.33,54.25,54.33,220598.0,41.0167,41.0697,41.0092,41.0697,220598.0
2017-02-16 12:30:00,54.34,54.41,54.29,54.33,247396.0,41.0772,41.1301,41.0394,41.0697,247396.0
2017-02-16 12:35:00,54.34,54.36,54.32,54.33,88116.0,41.0772,41.0923,41.0621,41.0697,88116.0
2017-02-16 12:40:00,54.34,54.34,54.21,54.24,119556.0,41.0772,41.0772,40.9789,41.0016,119556.0
2017-02-16 12:45:00,54.24,54.27,54.22,54.23,62338.0,41.0016,41.0243,40.9865,40.9941,62338.0
2017-02-16 12:50:00,54.23,54.33,54.23,54.29,109984.0,40.9941,41.0697,40.9941,41.0394,109984.0
2017-02-16 12:55:00,54.29,54.33,54.26,54.3,79915.0,41.0394,41.0697,41.0167,41.047,79915.0
2017-02-16 13:00:00,54.29,54.29,54.13,54.13,90226.0,41.0394,41.0394,40.9185,40.9185,90226.0
2017-02-16 13:05:00,54.15,54.21,54.14,54.2,39757.0,40.9336,40.9789,40.926,40.9714,39757.0
2017-02-16 13:10:00,54.2,54.21,54.15,54.16,35546.0,40.9714,40.9789,40.9336,40.9411,35546.0
2017-02-16 13:15:00,54.16,54.2,54.13,54.2,42859.0,40.9411,40.9714,40.9185,40.9714,42859.0
2017-02-16 13:20:00,54.2,54.21,54.15,54.16,58541.0,40.9714,40.9789,40.9336,40.9411,58541.0
2017-02-16 13:25:00,54.16,54.21,54.16,54.19,57344.0,40.9411,40.9789,40.9411,40.9638,57344.0
2017-02-16 13:30:00,54.19,54.2,54.16,54.17,65267.0,40.9638,40.9714,40.9411,40.9487,65267.0
2017-02-16 13:35:00,54.18,54.21,54.16,54.18,52458.0,40.9563,40.9789,40.9411,40.9563,52458.0
2017-02-16 13:40:00,54.18,54.2,54.17,54.18,25364.0,40.9563,40.9714,40.9487,40.9563,25364.0
2017-02-16 13:45:00,54.18,54.18,54.08,54.11,112718.0,40.9563,40.9563,40.8807,40.9034,112718.0
2017-02-16 13:50:00,54.11,54.13,54.08,54.09,73973.0,40.9034,40.9185,40.8807,40.8882,73973.0
2017-02-16 13:55:00,54.1,54.19,54.07,54.15,87696.0,40.8958,40.9638,40.8731,40.9336,87696.0
2017-02-16 14:00:00,54.14,54.22,54.12,54.22,56540.0,40.926,40.9865,40.9109,40.9865,56540.0
2017-02-16 14:05:00,54.21,54.26,54.19,54.21,45726.0,40.9789,41.0167,40.9638,40.9789,45726.0
2017-02-16 14:10:00,54.22,54.26,54.17,54.19,42786.0,40.9865,41.0167,40.9487,40.9638,42786.0
2017-02-16 14:15:00,54.19,54.19,54.09,54.1,50883.0,40.9638,40.9638,40.8882,40.8958,50883.0
2017-02-16 14:20:00,54.09,54.11,54.01,54.02,78857.0,40.8882,40.9034,40.8278,40.8353,78857.0
2017-02-16 14:25:00,54.02,54.07,53.98,54.05,94038.0,40.8353,40.8731,40.8051,40.858,94038.0
2017-02-16 14:30:00,54.05,54.05,53.97,54.01,67109.0,40.858,40.858,40.7975,40.8278,67109.0
2017-02-16 14:35:00,54.01,54.01,53.92,53.94,88830.0,40.8278,40.8278,40.7597,40.7748,88830.0
2017-02-16 14:40:00,53.94,54.0,53.93,53.98,109529.0,40.7748,40.8202,40.7673,40.8051,109529.0
2017-02-16 14:45:00,53.99,54.02,53.96,54.02,158257.0,40.8126,40.8353,40.79,40.8353,158257.0
2017-02-16 14:50:00,54.02,54.11,53.99,54.09,72480.0,40.8353,40.9034,40.8126,40.8882,72480.0
2017-02-16 14:55:00,54.09,54.14,54.08,54.12,72382.0,40.8882,40.926,40.8807,40.9109,72382.0
2017-02-16 15:00:00,54.12,54.12,54.06,54.1,75122.0,40.9109,40.9109,40.8656,40.8958,75122.0
2017-02-16 15:05:00,54.1,54.1,54.03,54.05,84107.0,40.8958,40.8958,40.8429,40.858,84107.0
2017-02-16 15:10:00,54.05,54.07,53.99,54.07,124550.0,40.858,40.8731,40.8126,40.8731,124550.0
2017-02-16 15:15:00,54.07,54.09,54.05,54.08,63090.0,40.8731,40.8882,40.858,40.8807,63090.0
2017-02-16 15:20:00,54.08,54.1,54.06,54.07,83946.0,40.8807,40.8958,40.8656,40.8731,83946.0
2017-02-16 15:25:00,54.06,54.1,54.06,54.1,92305.0,40.8656,40.8958,40.8656,40.8958,92305.0
2017-02-16 15:30:00,54.1,54.21,54.09,54.2,118303.0,40.8958,40.9789,40.8882,40.9714,118303.0
2017-02-16 15:35:00,54.2,54.27,54.15,54.25,104889.0,40.9714,41.0243,40.9336,41.0092,104889.0
2017-02-16 15:40:00,54.26,54.26,54.2,54.2,130140.0,41.0167,41.0167,40.9714,40.9714,130140.0
2017-02-16 15:45:00,54.2,54.23,54.18,54.19,124938.0,40.9714,40.9941,40.9563,40.9638,124938.0
2017-02-16 15:50:00,54.19,54.24,54.17,54.23,189222.0,40.9638,41.0016,40.9487,40.9941,189222.0
2017-02-16 15:55:00,54.23,54.29,54.22,54.28,306359.0,40.9941,41.0394,40.9865,41.0319,306359.0
2017-02-17 09:30:00,54.3,54.46,54.08,54.3,528754.0,41.047,41.1679,40.8807,41.047,528754.0
2017-02-17 09:35:00,54.27,54.63,54.27,54.58,137574.0,41.0243,41.2964,41.0243,41.2586,137574.0
2017-02-17 09:40:00,54.58,54.61,54.3,54.47,104534.0,41.2586,41.2813,41.047,41.1755,104534.0
2017-02-17 09:45:00,54.48,54.58,54.37,54.43,213585.0,41.183,41.2586,41.0999,41.1452,213585.0
2017-02-17 09:50:00,54.43,54.49,54.33,54.39,70580.0,41.1452,41.1906,41.0697,41.115,70580.0
2017-02-17 09:55:00,54.41,54.48,54.36,54.41,76111.0,41.1301,41.183,41.0923,41.1301,76111.0
2017-02-17 10:00:00,54.41,54.52,54.39,54.46,119986.0,41.1301,41.2133,41.115,41.1679,119986.0
2017-02-17 10:05:00,54.46,54.47,54.39,54.44,92114.0,41.1679,41.1755,41.115,41.1528,92114.0
2017-02-17 10:10:00,54.44,54.47,54.39,54.42,67858.0,41.1528,41.1755,41.115,41.1377,67858.0
2017-02-17 10:15:00,54.42,54.45,54.39,54.43,53149.0,41.1377,41.1604,41.115,41.1452,53149.0
2017-02-17 10:20:00,54.43,54.63,54.42,54.62,125992.0,41.1452,41.2964,41.1377,41.2889,125992.0
2017-02-17 10:25:00,54.62,54.69,54.56,54.57,100869.0,41.2889,41.3418,41.2435,41.2511,100869.0
2017-02-17 10:30:00,54.58,54.61,54.41,54.44,104088.0,41.2586,41.2813,41.1301,41.1528,104088.0
2017-02-17 10:35:00,54.44,54.49,54.42,54.43,262603.0,41.1528,41.1906,41.1377,41.1452,262603.0
2017-02-17 10:40:00,54.42,54.44,54.33,54.38,97480.0,41.1377,41.1528,41.0697,41.1075,97480.0
2017-02-17 10:45:00,54.39,54.45,54.35,54.38,60551.0,41.115,41.1604,41.0848,41.1075,60551.0
2017-02-17 10:50:00,54.38,54.41,54.32,54.32,63132.0,41.1075,41.1301,41.0621,41.0621,63132.0
2017-02-17 10:55:00,54.32,54.35,54.24,54.27,50726.0,41.0621,41.0848,41.0016,41.0243,50726.0
2017-02-17 11:00:00,54.27,54.35,54.22,54.26,56144.0,41.0243,41.0848,40.9865,41.0167,56144.0
2017-02-17 11:05:00,54.25,54.31,54.2,54.28,39041.0,41.0092,41.0545,40.9714,41.0319,39041.0
2017-02-17 11:10:00,54.28,54.28,54.19,54.25,53095.0,41.0319,41.0319,40.9638,41.0092,53095.0
2017-02-17 11:15:00,54.26,54.28,54.17,54.19,158290.0,41.0167,41.0319,40.9487,40.9638,158290.0
2017-02-17 11:20:00,54.18,54.19,54.08,54.12,79430.0,40.9563,40.9638,40.8807,40.9109,79430.0
2017-02-17 11:25:00,54.12,54.26,54.1,54.25,98846.0,40.9109,41.0167,40.8958,41.0092,98846.0
2017-02-17 11:30:00,54.25,54.35,54.24,54.3,71940.0,41.0092,41.0848,41.0016,41.047,71940.0
2017-02-17 11:35:00,54.3,54.3,54.18,54.18,35820.0,41.047,41.047,40.9563,40.9563,35820.0
2017-02-17 11:40:00,54.19,54.27,54.18,54.26,43627.0,40.9638,41.0243,40.9563,41.0167,43627.0
2017-02-17 11:45:00,54.26,54.32,54.22,54.3,85017.0,41.0167,41.0621,40.9865,41.047,85017.0
2017-02-17 11:50:00,54.29,54.32,54.27,54.3,44064.0,41.0394,41.0621,41.0243,41.047,44064.0
2017-02-17 11:55:00,54.3,54.33,54.28,54.32,36325.0,41.047,41.0697,41.0319,41.0621,36325.0
2017-02-17 12:00:00,54.31,54.34,54.3,54.33,28358.0,41.0545,41.0772,41.047,41.0697,28358.0
2017-02-17 12:05:00,54.34,54.36,54.31,54.31,22762.0,41.0772,41.0923,41.0545,41.0545,22762.0
2017-02-17 12:10:00,54.31,54.36,54.29,54.33,48869.0,41.0545,41.0923,41.0394,41.0697,48869.0
2017-02-17 12:15:00,54.33,54.33,54.29,54.31,33533.0,41.0697,41.0697,41.0394,41.0545,33533.0
2017-02-17 12:20:00,54.32,54.35,54.31,54.33,25493.0,41.0621,41.0848,41.0545,41.0697,25493.0
2017-02-17 12:25:00,54.34,54.37,54.33,54.36,32815.0,41.0772,41.0999,41.0697,41.0923,32815.0
2017-02-17 12:30:00,54.36,54.37,54.32,54.33,30004.0,41.0923,41.0999,41.0621,41.0697,30004.0
2017-02-17 12:35:00,54.33,54.36,54.32,54.35,59827.0,41.0697,41.0923,41.0621,41.0848,59827.0
2017-02-17 12:40:00,54.35,54.4,54.32,54.4,110797.0,41.0848,41.1226,41.0621,41.1226,110797.0
2017-02-17 12:45:00,54.41,54.44,54.39,54.43,106386.0,41.1301,41.1528,41.115,41.1452,106386.0
2017-02-17 12:50:00,54.42,54.43,54.38,54.39,54628.0,41.1377,41.1452,41.1075,41.115,54628.0
2017-02-17 12:55:00,54.4,54.4,54.36,54.37,52353.0,41.1226,41.1226,41.0923,41.0999,52353.0
2017-02-17 13:00:00,54.38,54.4,54.35,54.36,154355.0,41.1075,41.1226,41.0848,41.0923,154355.0
2017-02-17 13:05:00,54.37,54.4,54.35,54.36,34067.0,41.0999,41.1226,41.0848,41.0923,34067.0
2017-02-17 13:10:00,54.36,54.37,54.35,54.36,25380.0,41.0923,41.0999,41.0848,41.0923,25380.0
2017-02-17 13:15:00,54.35,54.37,54.34,54.37,38104.0,41.0848,41.0999,41.0772,41.0999,38104.0
2017-02-17 13:20:00,54.37,54.4,54.36,54.4,48670.0,41.0999,41.1226,41.0923,41.1226,48670.0
2017-02-17 13:25:00,54.4,54.4,54.35,54.36,26229.0,41.1226,41.1226,41.0848,41.0923,26229.0
2017-02-17 13:30:00,54.35,54.4,54.34,54.4,53313.0,41.0848,41.1226,41.0772,41.1226,53313.0
2017-02-17 13:35:00,54.4,54.41,54.34,54.35,53159.0,41.1226,41.1301,41.0772,41.0848,53159.0
2017-02-17 13:40:00,54.35,54.38,54.34,54.36,79651.0,41.0848,41.1075,41.0772,41.0923,79651.0
2017-02-17 13:45:00,54.36,54.37,54.34,54.35,37155.0,41.0923,41.0999,41.0772,41.0848,37155.0
2017-02-17 13:50:00,54.35,54.41,54.35,54.38,73028.0,41.0848,41.1301,41.0848,41.1075,73028.0
2017-02-17 13:55:00,54.37,54.41,54.37,54.39,55814.0,41.0999,41.1301,41.0999,41.115,55814.0
2017-02-17 14:00:00,54.38,54.39,54.34,54.35,32943.0,41.1075,41.115,41.0772,41.0848,32943.0
2017-02-17 14:05:00,54.34,54.36,54.29,54.29,49872.0,41.0772,41.0923,41.0394,41.0394,49872.0
2017-02-17 14:10:00,54.3,54.31,54.25,54.27,35202.0,41.047,41.0545,41.0092,41.0243,35202.0
2017-02-17 14:15:00,54.27,54.28,54.22,54.22,44750.0,41.0243,41.0319,40.9865,40.9865,44750.0
2017-02-17 14:20:00,54.23,54.25,54.22,54.23,44588.0,40.9941,41.0092,40.9865,40.9941,44588.0
2017-02-17 14:25:00,54.23,54.28,54.23,54.27,38681.0,40.9941,41.0319,40.9941,41.0243,38681.0
2017-02-17 14:30:00,54.27,54.28,54.25,54.28,51251.0,41.0243,41.0319,41.0092,41.0319,51251.0
2017-02-17 14:35:00,54.28,54.28,54.24,54.25,35075.0,41.0319,41.0319,41.0016,41.0092,35075.0
2017-02-17 14:40:00,54.25,54.32,54.24,54.28,76633.0,41.0092,41.0621,41.0016,41.0319,76633.0
2017-02-17 14:45:00,54.29,54.3,54.25,54.26,33738.0,41.0394,41.047,41.0092,41.0167,33738.0
2017-02-17 14:50:00,54.26,54.27,54.24,54.27,65838.0,41.0167,41.0243,41.0016,41.0243,65838.0
2017-02-17 14:55:00,54.27,54.29,54.24,54.25,51610.0,41.0243,41.0394,41.0016,41.0092,51610.0
2017-02-17 15:00:00,54.25,54.28,54.24,54.28,62245.0,41.0092,41.0319,41.0016,41.0319,62245.0
2017-02-17 15:05:00,54.28,54.28,54.25,54.26,52562.0,41.0319,41.0319,41.0092,41.0167,52562.0
2017-02-17 15:10:00,54.25,54.3,54.24,54.3,58027.0,41.0092,41.047,41.0016,41.047,58027.0
2017-02-17 15:15:00,54.3,54.35,54.29,54.33,64520.0,41.047,41.0848,41.0394,41.0697,64520.0
2017-02-17 15:20:00,54.34,54.35,54.31,54.32,128971.0,41.0772,41.0848,41.0545,41.0621,128971.0
2017-02-17 15:25:00,54.31,54.34,54.3,54.33,132566.0,41.0545,41.0772,41.047,41.0697,132566.0
2017-02-17 15:30:00,54.33,54.35,54.32,54.32,63379.0,41.0697,41.0848,41.0621,41.0621,63379.0
2017-02-17 15:35:00,54.33,54.33,54.27,54.27,89255.0,41.0697,41.0697,41.0243,41.0243,89255.0
2017-02-17 15:40:00,54.27,54.29,54.26,54.27,92034.0,41.0243,41.0394,41.0167,41.0243,92034.0
2017-02-17 15:45:00,54.28,54.36,54.27,54.32,118099.0,41.0319,41.0923,41.0243,41.0621,118099.0
2017-02-17 15:50:00,54.32,54.34,54.31,54.32,160636.0,41.0621,41.0772,41.0545,41.0621,160636.0
2017-02-17 15:55:00,54.33,54.72,54.32,54.58,1281883.0,41.0697,41.3645,41.0621,41.2586,1281883.0
2017-02-21 09:30:00,54.41,54.45,54.04,54.16,409757.0,41.1301,41.1604,40.8504,40.9411,409757.0
2017-02-21 09:35:00,54.16,54.17,53.78,53.78,354055.0,40.9411,40.9487,40.6539,40.6539,354055.0
2017-02-21 09:40:00,53.8,53.92,53.52,53.78,448849.0,40.669,40.7597,40.4574,40.6539,448849.0
2017-02-21 09:45:00,53.8,53.88,53.71,53.74,198957.0,40.669,40.7295,40.601,40.6237,198957.0
2017-02-21 09:50:00,53.74,53.76,53.56,53.58,191397.0,40.6237,40.6388,40.4876,40.5027,191397.0
2017-02-21 09:55:00,53.58,53.69,53.53,53.65,211378.0,40.5027,40.5859,40.4649,40.5556,211378.0
2017-02-21 10:00:00,53.66,53.91,53.66,53.89,229328.0,40.5632,40.7522,40.5632,40.737,229328.0
2017-02-21 10:05:00,53.89,54.15,53.88,54.14,285896.0,40.737,40.9336,40.7295,40.926,285896.0
2017-02-21 10:10:00,54.14,54.15,54.02,54.07,135964.0,40.926,40.9336,40.8353,40.8731,135964.0
2017-02-21 10:15:00,54.06,54.08,53.89,53.92,135198.0,40.8656,40.8807,40.737,40.7597,135198.0
2017-02-21 10:20:00,53.91,53.97,53.83,53.83,171832.0,40.7522,40.7975,40.6917,40.6917,171832.0
2017-02-21 10:25:00,53.84,53.94,53.72,53.73,135661.0,40.6992,40.7748,40.6085,40.6161,135661.0
2017-02-21 10:30:00,53.74,53.76,53.52,53.61,276398.0,40.6237,40.6388,40.4574,40.5254,276398.0
2017-02-21 10:35:00,53.61,53.64,53.56,53.59,140058.0,40.5254,40.5481,40.4876,40.5103,140058.0
2017-02-21 10:40:00,53.59,53.66,53.54,53.65,209097.0,40.5103,40.5632,40.4725,40.5556,209097.0
2017-02-21 10:45:00,53.64,53.76,53.63,53.64,174946.0,40.5481,40.6388,40.5405,40.5481,174946.0
2017-02-21 10:50:00,53.65,53.69,53.57,53.57,133522.0,40.5556,40.5859,40.4951,40.4951,133522.0
2017-02-21 10:55:00,53.56,53.56,53.51,53.53,178673.0,40.4876,40.4876,40.4498,40.4649,178673.0
2017-02-21 11:00:00,53.54,53.64,53.53,53.54,157280.0,40.4725,40.5481,40.4649,40.4725,157280.0
2017-02-21 11:05:00,53.53,53.56,53.52,53.52,89537.0,40.4649,40.4876,40.4574,40.4574,89537.0
2017-02-21 11:10:00,53.53,53.6,53.52,53.57,145400.0,40.4649,40.5178,40.4574,40.4951,145400.0
2017-02-21 11:15:00,53.58,53.58,53.52,53.53,103642.0,40.5027,40.5027,40.4574,40.4649,103642.0
2017-02-21 11:20:00,53.54,53.57,53.52,53.54,92538.0,40.4725,40.4951,40.4574,40.4725,92538.0
2017-02-21 11:25:00,53.53,53.62,53.53,53.58,102343.0,40.4649,40.5329,40.4649,40.5027,102343.0
2017-02-21 11:30:00,53.58,53.63,53.57,53.63,77235.0,40.5027,40.5405,40.4951,40.5405,77235.0
2017-02-21 11:35:00,53.62,53.63,53.54,53.57,110622.0,40.5329,40.5405,40.4725,40.4951,110622.0
2017-02-21 11:40:00,53.57,53.61,53.56,53.59,87392.0,40.4951,40.5254,40.4876,40.5103,87392.0
2017-02-21 11:45:00,53.58,53.59,53.52,53.54,110696.0,40.5027,40.5103,40.4574,40.4725,110696.0
2017-02-21 11:50:00,53.54,53.6,53.52,53.6,98555.0,40.4725,40.5178,40.4574,40.5178,98555.0
2017-02-21 11:55:00,53.6,53.6,53.53,53.53,89014.0,40.5178,40.5178,40.4649,40.4649,89014.0
2017-02-21 12:00:00,53.53,53.62,53.52,53.62,116533.0,40.4649,40.5329,40.4574,40.5329,116533.0
2017-02-21 12:05:00,53.62,53.67,53.56,53.61,106323.0,40.5329,40.5707,40.4876,40.5254,106323.0
2017-02-21 12:10:00,53.62,53.62,53.55,53.58,78855.0,40.5329,40.5329,40.48,40.5027,78855.0
2017-02-21 12:15:00,53.58,53.58,53.54,53.56,58682.0,40.5027,40.5027,40.4725,40.4876,58682.0
2017-02-21 12:20:00,53.55,53.58,53.54,53.54,56303.0,40.48,40.5027,40.4725,40.4725,56303.0
2017-02-21 12:25:00,53.54,53.59,53.52,53.56,181827.0,40.4725,40.5103,40.4574,40.4876,181827.0
2017-02-21 12:30:00,53.57,53.59,53.56,53.58,51162.0,40.4951,40.5103,40.4876,40.5027,51162.0
2017-02-21 12:35:00,53.59,53.62,53.58,53.62,58698.0,40.5103,40.5329,40.5027,40.5329,58698.0
2017-02-21 12:40:00,53.61,53.67,53.59,53.67,73377.0,40.5254,40.5707,40.5103,40.5707,73377.0
2017-02-21 12:45:00,53.67,53.67,53.64,53.66,42425.0,40.5707,40.5707,40.5481,40.5632,42425.0
2017-02-21 12:50:00,53.67,53.68,53.62,53.63,57776.0,40.5707,40.5783,40.5329,40.5405,57776.0
2017-02-21 12:55:00,53.63,53.66,53.61,53.63,62170.0,40.5405,40.5632,40.5254,40.5405,62170.0
2017-02-21 13:00:00,53.63,53.64,53.59,53.6,54618.0,40.5405,40.5481,40.5103,40.5178,54618.0
2017-02-21 13:05:00,53.6,53.6,53.52,53.53,72840.0,40.5178,40.5178,40.4574,40.4649,72840.0
2017-02-21 13:10:00,53.54,53.6,53.53,53.58,62997.0,40.4725,40.5178,40.4649,40.5027,62997.0
2017-02-21 13:15:00,53.59,53.62,53.58,53.62,61152.0,40.5103,40.5329,40.5027,40.5329,61152.0
2017-02-21 13:20:00,53.62,53.63,53.57,53.58,57912.0,40.5329,40.5405,40.4951,40.5027,57912.0
2017-02-21 13:25:00,53.58,53.59,53.54,53.55,141952.0,40.5027,40.5103,40.4725,40.48,141952.0
2017-02-21 13:30:00,53.56,53.56,53.5,53.51,78999.0,40.4876,40.4876,40.4422,40.4498,78999.0
2017-02-21 13:35:00,53.51,53.53,53.42,53.43,188811.0,40.4498,40.4649,40.3818,40.3893,188811.0
2017-02-21 13:40:00,53.43,53.47,53.42,53.46,44557.0,40.3893,40.4196,40.3818,40.412,44557.0
2017-02-21 13:45:00,53.46,53.46,53.42,53.45,70117.0,40.412,40.412,40.3818,40.4044,70117.0
2017-02-21 13:50:00,53.45,53.49,53.44,53.48,87407.0,40.4044,40.4347,40.3969,40.4271,87407.0
2017-02-21 13:55:00,53.47,53.48,53.42,53.43,60634.0,40.4196,40.4271,40.3818,40.3893,60634.0
2017-02-21 14:00:00,53.44,53.45,53.41,53.43,106610.0,40.3969,40.4044,40.3742,40.3893,106610.0
2017-02-21 14:05:00,53.45,53.49,53.44,53.47,58964.0,40.4044,40.4347,40.3969,40.4196,58964.0
2017-02-21 14:10:00,53.48,53.52,53.46,53.52,71794.0,40.4271,40.4574,40.412,40.4574,71794.0
2017-02-21 14:15:00,53.52,53.58,53.48,53.56,77223.0,40.4574,40.5027,40.4271,40.4876,77223.0
2017-02-21 14:20:00,53.55,53.61,53.55,53.57,152700.0,40.48,40.5254,40.48,40.4951,152700.0
2017-02-21 14:25:00,53.56,53.58,53.53,53.56,86529.0,40.4876,40.5027,40.4649,40.4876,86529.0
2017-02-21 14:30:00,53.57,53.58,53.52,53.54,60695.0,40.4951,40.5027,40.4574,40.4725,60695.0
2017-02-21 14:35:00,53.53,53.55,53.51,53.52,86458.0,40.4649,40.48,40.4498,40.4574,86458.0
2017-02-21 14:40:00,53.5,53.5,53.46,53.5,121693.0,40.4422,40.4422,40.412,40.4422,121693.0
2017-02-21 14:45:00,53.5,53.59,53.49,53.57,68954.0,40.4422,40.5103,40.4347,40.4951,68954.0
2017-02-21 14:50:00,53.58,53.59,53.55,53.59,84474.0,40.5027,40.5103,40.48,40.5103,84474.0
2017-02-21 14:55:00,53.59,53.59,53.52,53.52,71318.0,40.5103,40.5103,40.4574,40.4574,71318.0
2017-02-21 15:00:00,53.53,53.56,53.5,53.53,218421.0,40.4649,40.4876,40.4422,40.4649,218421.0
2017-02-21 15:05:00,53.53,53.53,53.48,53.51,73535.0,40.4649,40.4649,40.4271,40.4498,73535.0
2017-02-21 15:10:00,53.51,53.52,53.48,53.52,121160.0,40.4498,40.4574,40.4271,40.4574,121160.0
2017-02-21 15:15:00,53.52,53.56,53.51,53.55,136185.0,40.4574,40.4876,40.4498,40.48,136185.0
2017-02-21 15:20:00,53.54,53.57,53.54,53.56,87991.0,40.4725,40.4951,40.4725,40.4876,87991.0
2017-02-21 15:25:00,53.57,53.62,53.56,53.62,112572.0,40.4951,40.5329,40.4876,40.5329,112572.0
2017-02-21 15:30:00,53.62,53.63,53.56,53.61,145621.0,40.5329,40.5405,40.4876,40.5254,145621.0
2017-02-21 15:35:00,53.61,57.21,53.58,55.64,4739658.0,40.5254,43.2467,40.5027,42.0599,4739658.0
2017-02-21 15:40:00,55.64,56.09,55.6,55.75,2976334.0,42.0599,42.4001,42.0297,42.1431,2976334.0
2017-02-21 15:45:00,55.74,55.8,55.07,55.08,2151448.0,42.1355,42.1809,41.629,41.6366,2151448.0
2017-02-21 15:50:00,55.09,55.26,54.75,55.02,2044028.0,41.6442,41.7727,41.3871,41.5912,2044028.0
2017-02-21 15:55:00,55.02,55.13,54.72,54.74,2397136.0,41.5912,41.6744,41.3645,41.3796,2397136.0
2017-02-22 09:30:00,55.49,56.02,55.45,55.91,1624003.0,41.9465,42.3472,41.9163,42.264,1624003.0
2017-02-22 09:35:00,55.91,56.1,55.66,55.75,736154.0,42.264,42.4077,42.075,42.1431,736154.0
2017-02-22 09:40:00,55.76,55.86,55.47,55.55,558848.0,42.1506,42.2262,41.9314,41.9919,558848.0
2017-02-22 09:45:00,55.56,55.72,55.37,55.48,461653.0,41.9994,42.1204,41.8558,41.939,461653.0
2017-02-22 09:50:00,55.5,55.51,55.35,55.39,413314.0,41.9541,41.9617,41.8407,41.8709,413314.0
2017-02-22 09:55:00,55.4,55.46,55.29,55.35,263543.0,41.8785,41.9239,41.7953,41.8407,263543.0
2017-02-22 10:00:00,55.35,55.56,55.32,55.49,309036.0,41.8407,41.9994,41.818,41.9465,309036.0
2017-02-22 10:05:00,55.49,55.7,55.42,55.59,293981.0,41.9465,42.1053,41.8936,42.0221,293981.0
2017-02-22 10:10:00,55.59,55.84,55.59,55.76,199235.0,42.0221,42.2111,42.0221,42.1506,199235.0
2017-02-22 10:15:00,55.75,55.76,55.45,55.56,511021.0,42.1431,42.1506,41.9163,41.9994,511021.0
2017-02-22 10:20:00,55.58,55.66,55.46,55.52,177721.0,42.0146,42.075,41.9239,41.9692,177721.0
2017-02-22 10:25:00,55.51,55.66,55.45,55.6,140045.0,41.9617,42.075,41.9163,42.0297,140045.0
2017-02-22 10:30:00,55.6,55.61,55.49,55.54,356789.0,42.0297,42.0372,41.9465,41.9843,356789.0
2017-02-22 10:35:00,55.54,55.59,55.47,55.49,343995.0,41.9843,42.0221,41.9314,41.9465,343995.0
2017-02-22 10:40:00,55.48,55.64,55.46,55.62,214547.0,41.939,42.0599,41.9239,42.0448,214547.0
2017-02-22 10:45:00,55.62,55.79,55.6,55.79,214070.0,42.0448,42.1733,42.0297,42.1733,214070.0
2017-02-22 10:50:00,55.79,55.79,55.62,55.63,219363.0,42.1733,42.1733,42.0448,42.0524,219363.0
2017-02-22 10:55:00,55.63,55.64,55.56,55.6,137570.0,42.0524,42.0599,41.9994,42.0297,137570.0
2017-02-22 11:00:00,55.59,55.61,55.56,55.59,112106.0,42.0221,42.0372,41.9994,42.0221,112106.0
2017-02-22 11:05:00,55.6,55.6,55.51,55.52,139235.0,42.0297,42.0297,41.9617,41.9692,139235.0
2017-02-22 11:10:00,55.53,55.53,55.4,55.5,217034.0,41.9768,41.9768,41.8785,41.9541,217034.0
2017-02-22 11:15:00,55.5,55.62,55.49,55.58,176658.0,41.9541,42.0448,41.9465,42.0146,176658.0
2017-02-22 11:20:00,55.58,55.69,55.57,55.69,116105.0,42.0146,42.0977,42.007,42.0977,116105.0
2017-02-22 11:25:00,55.68,55.83,55.67,55.81,168318.0,42.0902,42.2035,42.0826,42.1884,168318.0
2017-02-22 11:30:00,55.81,55.91,55.81,55.84,138203.0,42.1884,42.264,42.1884,42.2111,138203.0
2017-02-22 11:35:00,55.83,55.93,55.81,55.91,166244.0,42.2035,42.2791,42.1884,42.264,166244.0
2017-02-22 11:40:00,55.91,56.03,55.9,56.0,198952.0,42.264,42.3547,42.2565,42.3321,198952.0
2017-02-22 11:45:00,56.0,56.01,55.91,55.97,166939.0,42.3321,42.3396,42.264,42.3094,166939.0
2017-02-22 11:50:00,55.97,56.0,55.92,55.99,104019.0,42.3094,42.3321,42.2716,42.3245,104019.0
2017-02-22 11:55:00,56.0,56.08,55.97,55.98,210128.0,42.3321,42.3925,42.3094,42.3169,210128.0
2017-02-22 12:00:00,55.97,56.09,55.95,56.07,287574.0,42.3094,42.4001,42.2943,42.385,287574.0
2017-02-22 12:05:00,56.07,56.28,56.04,56.27,523578.0,42.385,42.5437,42.3623,42.5362,523578.0
2017-02-22 12:10:00,56.27,56.34,56.21,56.3,223754.0,42.5362,42.5891,42.4908,42.5588,223754.0
2017-02-22 12:15:00,56.3,56.3,56.21,56.27,179479.0,42.5588,42.5588,42.4908,42.5362,179479.0
2017-02-22 12:20:00,56.26,56.29,56.05,56.17,275706.0,42.5286,42.5513,42.3699,42.4606,275706.0
2017-02-22 12:25:00,56.16,56.24,56.12,56.21,144434.0,42.453,42.5135,42.4228,42.4908,144434.0
2017-02-22 12:30:00,56.22,56.32,56.22,56.25,202482.0,42.4984,42.574,42.4984,42.521,202482.0
2017-02-22 12:35:00,56.26,56.41,56.19,56.37,283005.0,42.5286,42.642,42.4757,42.6118,283005.0
2017-02-22 12:40:00,56.38,56.45,56.32,56.37,250082.0,42.6193,42.6722,42.574,42.6118,250082.0
2017-02-22 12:45:00,56.37,56.4,56.26,56.34,168083.0,42.6118,42.6344,42.5286,42.5891,168083.0
2017-02-22 12:50:00,56.33,56.33,56.15,56.21,175879.0,42.5815,42.5815,42.4454,42.4908,175879.0
2017-02-22 12:55:00,56.21,56.31,56.19,56.23,314425.0,42.4908,42.5664,42.4757,42.5059,314425.0
2017-02-22 13:00:00,56.22,56.25,56.18,56.2,78139.0,42.4984,42.521,42.4681,42.4832,78139.0
2017-02-22 13:05:00,56.2,56.22,56.11,56.12,146630.0,42.4832,42.4984,42.4152,42.4228,146630.0
2017-02-22 13:10:00,56.13,56.2,56.12,56.12,57192.0,42.4303,42.4832,42.4228,42.4228,57192.0
2017-02-22 13:15:00,56.13,56.13,56.05,56.07,115675.0,42.4303,42.4303,42.3699,42.385,115675.0
2017-02-22 13:20:00,56.07,56.09,55.94,55.97,234090.0,42.385,42.4001,42.2867,42.3094,234090.0
2017-02-22 13:25:00,55.97,56.03,55.91,56.02,92582.0,42.3094,42.3547,42.264,42.3472,92582.0
2017-02-22 13:30:00,56.03,56.07,56.0,56.03,83824.0,42.3547,42.385,42.3321,42.3547,83824.0
2017-02-22 13:35:00,56.03,56.04,55.95,55.97,78832.0,42.3547,42.3623,42.2943,42.3094,78832.0
2017-02-22 13:40:00,55.97,55.99,55.91,55.94,73115.0,42.3094,42.3245,42.264,42.2867,73115.0
2017-02-22 13:45:00,55.95,55.97,55.91,55.94,85142.0,42.2943,42.3094,42.264,42.2867,85142.0
2017-02-22 13:50:00,55.94,55.97,55.92,55.97,97015.0,42.2867,42.3094,42.2716,42.3094,97015.0
2017-02-22 13:55:00,55.97,56.02,55.95,56.02,85851.0,42.3094,42.3472,42.2943,42.3472,85851.0
2017-02-22 14:00:00,56.02,56.05,55.98,56.04,101581.0,42.3472,42.3699,42.3169,42.3623,101581.0
2017-02-22 14:05:00,56.04,56.04,55.76,55.77,277535.0,42.3623,42.3623,42.1506,42.1582,277535.0
2017-02-22 14:10:00,55.77,55.78,55.58,55.63,442182.0,42.1582,42.1658,42.0146,42.0524,442182.0
2017-02-22 14:15:00,55.63,55.65,55.47,55.51,529806.0,42.0524,42.0675,41.9314,41.9617,529806.0
2017-02-22 14:20:00,55.51,55.67,55.5,55.56,299463.0,41.9617,42.0826,41.9541,41.9994,299463.0
2017-02-22 14:25:00,55.55,55.58,55.49,55.56,208697.0,41.9919,42.0146,41.9465,41.9994,208697.0
2017-02-22 14:30:00,55.56,55.65,55.55,55.62,164677.0,41.9994,42.0675,41.9919,42.0448,164677.0
2017-02-22 14:35:00,55.62,55.72,55.59,55.68,388343.0,42.0448,42.1204,42.0221,42.0902,388343.0
2017-02-22 14:40:00,55.69,55.74,55.63,55.74,154427.0,42.0977,42.1355,42.0524,42.1355,154427.0
2017-02-22 14:45:00,55.73,55.74,55.62,55.63,173258.0,42.128,42.1355,42.0448,42.0524,173258.0
2017-02-22 14:50:00,55.63,55.63,55.52,55.52,96182.0,42.0524,42.0524,41.9692,41.9692,96182.0
2017-02-22 14:55:00,55.52,55.61,55.51,55.59,71841.0,41.9692,42.0372,41.9617,42.0221,71841.0
2017-02-22 15:00:00,55.59,55.62,55.53,55.62,113849.0,42.0221,42.0448,41.9768,42.0448,113849.0
2017-02-22 15:05:00,55.61,55.62,55.54,55.55,122652.0,42.0372,42.0448,41.9843,41.9919,122652.0
2017-02-22 15:10:00,55.55,55.58,55.54,55.56,92244.0,41.9919,42.0146,41.9843,41.9994,92244.0
2017-02-22 15:15:00,55.55,55.57,55.47,55.48,127421.0,41.9919,42.007,41.9314,41.939,127421.0
2017-02-22 15:20:00,55.48,55.51,55.41,55.44,145398.0,41.939,41.9617,41.8861,41.9087,145398.0
2017-02-22 15:25:00,55.44,55.49,55.42,55.43,162026.0,41.9087,41.9465,41.8936,41.9012,162026.0
2017-02-22 15:30:00,55.42,55.44,55.38,55.43,218471.0,41.8936,41.9087,41.8634,41.9012,218471.0
2017-02-22 15:35:00,55.42,55.43,55.32,55.35,156276.0,41.8936,41.9012,41.818,41.8407,156276.0
2017-02-22 15:40:00,55.35,55.36,55.3,55.33,201352.0,41.8407,41.8483,41.8029,41.8256,201352.0
2017-02-22 15:45:00,55.33,55.37,55.3,55.33,222555.0,41.8256,41.8558,41.8029,41.8256,222555.0
2017-02-22 15:50:00,55.33,55.39,55.32,55.35,211087.0,41.8256,41.8709,41.818,41.8407,211087.0
2017-02-22 15:55:00,55.35,55.4,55.3,55.32,584249.0,41.8407,41.8785,41.8029,41.818,584249.0
2017-02-23 09:30:00,55.63,56.09,55.63,55.86,381612.0,42.0524,42.4001,42.0524,42.2262,381612.0
2017-02-23 09:35:00,55.87,55.88,55.71,55.74,474286.0,42.2338,42.2413,42.1128,42.1355,474286.0
2017-02-23 09:40:00,55.75,55.75,55.48,55.6,500370.0,42.1431,42.1431,41.939,42.0297,500370.0
2017-02-23 09:45:00,55.59,55.71,55.48,55.62,387641.0,42.0221,42.1128,41.939,42.0448,387641.0
2017-02-23 09:50:00,55.63,55.75,55.61,55.73,214009.0,42.0524,42.1431,42.0372,42.128,214009.0
2017-02-23 09:55:00,55.73,55.74,55.62,55.64,239180.0,42.128,42.1355,42.0448,42.0599,239180.0
2017-02-23 10:00:00,55.64,55.64,55.52,55.56,86735.0,42.0599,42.0599,41.9692,41.9994,86735.0
2017-02-23 10:05:00,55.55,55.57,55.37,55.47,138373.0,41.9919,42.007,41.8558,41.9314,138373.0
2017-02-23 10:10:00,55.46,55.53,55.36,55.52,187376.0,41.9239,41.9768,41.8483,41.9692,187376.0
2017-02-23 10:15:00,55.51,55.54,55.39,55.4,99726.0,41.9617,41.9843,41.8709,41.8785,99726.0
2017-02-23 10:20:00,55.4,55.4,55.18,55.33,224599.0,41.8785,41.8785,41.7122,41.8256,224599.0
2017-02-23 10:25:00,55.33,55.38,55.3,55.36,93162.0,41.8256,41.8634,41.8029,41.8483,93162.0
2017-02-23 10:30:00,55.35,55.46,55.35,55.46,75116.0,41.8407,41.9239,41.8407,41.9239,75116.0
2017-02-23 10:35:00,55.46,55.55,55.43,55.48,142031.0,41.9239,41.9919,41.9012,41.939,142031.0
2017-02-23 10:40:00,55.5,55.51,55.31,55.41,367746.0,41.9541,41.9617,41.8105,41.8861,367746.0
2017-02-23 10:45:00,55.41,55.52,55.37,55.47,82154.0,41.8861,41.9692,41.8558,41.9314,82154.0
2017-02-23 10:50:00,55.48,55.55,55.45,55.52,115609.0,41.939,41.9919,41.9163,41.9692,115609.0
2017-02-23 10:55:00,55.53,55.59,55.51,55.51,67381.0,41.9768,42.0221,41.9617,41.9617,67381.0
2017-02-23 11:00:00,55.51,55.52,55.34,55.37,135333.0,41.9617,41.9692,41.8331,41.8558,135333.0
2017-02-23 11:05:00,55.37,55.39,55.22,55.27,154559.0,41.8558,41.8709,41.7424,41.7802,154559.0
2017-02-23 11:10:00,55.28,55.32,55.21,55.27,130496.0,41.7878,41.818,41.7349,41.7802,130496.0
2017-02-23 11:15:00,55.28,55.33,55.23,55.27,201252.0,41.7878,41.8256,41.75,41.7802,201252.0
2017-02-23 11:20:00,55.27,55.3,55.2,55.23,167059.0,41.7802,41.8029,41.7273,41.75,167059.0
2017-02-23 11:25:00,55.23,55.31,55.22,55.26,82987.0,41.75,41.8105,41.7424,41.7727,82987.0
2017-02-23 11:30:00,55.25,55.26,55.05,55.08,235014.0,41.7651,41.7727,41.6139,41.6366,235014.0
2017-02-23 11:35:00,55.08,55.32,55.05,55.29,114066.0,41.6366,41.818,41.6139,41.7953,114066.0
2017-02-23 11:40:00,55.3,55.35,55.27,55.28,130899.0,41.8029,41.8407,41.7802,41.7878,130899.0
2017-02-23 11:45:00,55.28,55.39,55.25,55.37,71944.0,41.7878,41.8709,41.7651,41.8558,71944.0
2017-02-23 11:50:00,55.36,55.46,55.34,55.42,79204.0,41.8483,41.9239,41.8331,41.8936,79204.0
2017-02-23 11:55:00,55.43,55.46,55.37,55.39,78096.0,41.9012,41.9239,41.8558,41.8709,78096.0
2017-02-23 12:00:00,55.39,55.45,55.3,55.3,105192.0,41.8709,41.9163,41.8029,41.8029,105192.0
2017-02-23 12:05:00,55.3,55.31,55.1,55.14,433800.0,41.8029,41.8105,41.6517,41.682,433800.0
2017-02-23 12:10:00,55.14,55.2,55.07,55.1,231826.0,41.682,41.7273,41.629,41.6517,231826.0
2017-02-23 12:15:00,55.09,55.24,55.02,55.24,379800.0,41.6442,41.7576,41.5912,41.7576,379800.0
2017-02-23 12:20:00,55.23,55.31,55.17,55.27,115783.0,41.75,41.8105,41.7046,41.7802,115783.0
2017-02-23 12:25:00,55.27,55.39,55.26,55.37,101763.0,41.7802,41.8709,41.7727,41.8558,101763.0
2017-02-23 12:30:00,55.38,55.45,55.36,55.42,133779.0,41.8634,41.9163,41.8483,41.8936,133779.0
2017-02-23 12:35:00,55.42,55.57,55.41,55.55,81432.0,41.8936,42.007,41.8861,41.9919,81432.0
2017-02-23 12:40:00,55.55,55.64,55.51,55.61,136682.0,41.9919,42.0599,41.9617,42.0372,136682.0
2017-02-23 12:45:00,55.6,55.64,55.56,55.6,88432.0,42.0297,42.0599,41.9994,42.0297,88432.0
2017-02-23 12:50:00,55.6,55.64,55.59,55.61,71074.0,42.0297,42.0599,42.0221,42.0372,71074.0
2017-02-23 12:55:00,55.6,55.64,55.58,55.63,101759.0,42.0297,42.0599,42.0146,42.0524,101759.0
2017-02-23 13:00:00,55.64,55.67,55.61,55.65,88070.0,42.0599,42.0826,42.0372,42.0675,88070.0
2017-02-23 13:05:00,55.64,55.72,55.64,55.7,46181.0,42.0599,42.1204,42.0599,42.1053,46181.0
2017-02-23 13:10:00,55.69,55.72,55.66,55.72,30504.0,42.0977,42.1204,42.075,42.1204,30504.0
2017-02-23 13:15:00,55.71,55.76,55.71,55.74,47032.0,42.1128,42.1506,42.1128,42.1355,47032.0
2017-02-23 13:20:00,55.73,55.78,55.71,55.78,65708.0,42.128,42.1658,42.1128,42.1658,65708.0
2017-02-23 13:25:00,55.78,55.8,55.75,55.78,38350.0,42.1658,42.1809,42.1431,42.1658,38350.0
2017-02-23 13:30:00,55.78,55.79,55.75,55.77,53405.0,42.1658,42.1733,42.1431,42.1582,53405.0
2017-02-23 13:35:00,55.77,55.78,55.72,55.73,58357.0,42.1582,42.1658,42.1204,42.128,58357.0
2017-02-23 13:40:00,55.73,55.77,55.7,55.76,73252.0,42.128,42.1582,42.1053,42.1506,73252.0
2017-02-23 13:45:00,55.75,55.79,55.75,55.78,40546.0,42.1431,42.1733,42.1431,42.1658,40546.0
2017-02-23 13:50:00,55.78,55.87,55.78,55.87,76432.0,42.1658,42.2338,42.1658,42.2338,76432.0
2017-02-23 13:55:00,55.87,55.94,55.85,55.9,96904.0,42.2338,42.2867,42.2187,42.2565,96904.0
2017-02-23 14:00:00,55.91,55.92,55.86,55.88,77596.0,42.264,42.2716,42.2262,42.2413,77596.0
2017-02-23 14:05:00,55.88,55.88,55.45,55.46,544819.0,42.2413,42.2413,41.9163,41.9239,544819.0
2017-02-23 14:10:00,55.45,55.55,55.31,55.55,572076.0,41.9163,41.9919,41.8105,41.9919,572076.0
2017-02-23 14:15:00,55.55,55.63,55.54,55.59,94666.0,41.9919,42.0524,41.9843,42.0221,94666.0
2017-02-23 14:20:00,55.6,55.67,55.53,55.64,81844.0,42.0297,42.0826,41.9768,42.0599,81844.0
2017-02-23 14:25:00,55.64,55.68,55.43,55.44,175255.0,42.0599,42.0902,41.9012,41.9087,175255.0
2017-02-23 14:30:00,55.44,55.49,55.25,55.48,639792.0,41.9087,41.9465,41.7651,41.939,639792.0
2017-02-23 14:35:00,55.48,55.58,55.43,55.57,127837.0,41.939,42.0146,41.9012,42.007,127837.0
2017-02-23 14:40:00,55.57,55.67,55.52,55.67,97663.0,42.007,42.0826,41.9692,42.0826,97663.0
2017-02-23 14:45:00,55.66,55.82,55.64,55.82,159297.0,42.075,42.196,42.0599,42.196,159297.0
2017-02-23 14:50:00,55.81,55.82,55.72,55.79,112454.0,42.1884,42.196,42.1204,42.1733,112454.0
2017-02-23 14:55:00,55.78,55.88,55.77,55.83,146881.0,42.1658,42.2413,42.1582,42.2035,146881.0
2017-02-23 15:00:00,55.82,55.85,55.76,55.8,106834.0,42.196,42.2187,42.1506,42.1809,106834.0
2017-02-23 15:05:00,55.81,55.84,55.78,55.8,88142.0,42.1884,42.2111,42.1658,42.1809,88142.0
2017-02-23 15:10:00,55.81,55.88,55.81,55.86,73493.0,42.1884,42.2413,42.1884,42.2262,73493.0
2017-02-23 15:15:00,55.85,55.95,55.85,55.93,115894.0,42.2187,42.2943,42.2187,42.2791,115894.0
2017-02-23 15:20:00,55.93,55.95,55.9,55.91,110824.0,42.2791,42.2943,42.2565,42.264,110824.0
2017-02-23 15:25:00,55.9,55.94,55.86,55.87,99274.0,42.2565,42.2867,42.2262,42.2338,99274.0
2017-02-23 15:30:00,55.87,55.89,55.81,55.87,137644.0,42.2338,42.2489,42.1884,42.2338,137644.0
2017-02-23 15:35:00,55.87,55.91,55.84,55.89,142618.0,42.2338,42.264,42.2111,42.2489,142618.0
2017-02-23 15:40:00,55.89,55.91,55.83,55.83,149870.0,42.2489,42.264,42.2035,42.2035,149870.0
2017-02-23 15:45:00,55.82,55.83,55.73,55.79,118300.0,42.196,42.2035,42.128,42.1733,118300.0
2017-02-23 15:50:00,55.78,55.81,55.7,55.72,141052.0,42.1658,42.1884,42.1053,42.1204,141052.0
2017-02-23 15:55:00,55.71,55.77,55.7,55.77,223157.0,42.1128,42.1582,42.1053,42.1582,223157.0
2017-02-24 09:30:00,55.92,56.2,55.92,56.18,434875.0,42.2716,42.4832,42.2716,42.4681,434875.0
2017-02-24 09:35:00,56.17,56.19,56.0,56.11,148985.0,42.4606,42.4757,42.3321,42.4152,148985.0
2017-02-24 09:40:00,56.1,56.1,55.92,55.97,153965.0,42.4077,42.4077,42.2716,42.3094,153965.0
2017-02-24 09:45:00,55.98,56.02,55.87,55.97,184649.0,42.3169,42.3472,42.2338,42.3094,184649.0
2017-02-24 09:50:00,55.96,56.08,55.96,56.01,91630.0,42.3018,42.3925,42.3018,42.3396,91630.0
2017-02-24 09:55:00,56.0,56.05,55.97,56.05,89103.0,42.3321,42.3699,42.3094,42.3699,89103.0
2017-02-24 10:00:00,56.06,56.09,56.0,56.04,106638.0,42.3774,42.4001,42.3321,42.3623,106638.0
2017-02-24 10:05:00,56.04,56.1,56.0,56.07,99215.0,42.3623,42.4077,42.3321,42.385,99215.0
2017-02-24 10:10:00,56.07,56.1,56.01,56.1,93412.0,42.385,42.4077,42.3396,42.4077,93412.0
2017-02-24 10:15:00,56.1,56.18,56.09,56.17,168771.0,42.4077,42.4681,42.4001,42.4606,168771.0
2017-02-24 10:20:00,56.16,56.17,56.12,56.14,77956.0,42.453,42.4606,42.4228,42.4379,77956.0
2017-02-24 10:25:00,56.14,56.16,56.08,56.12,106164.0,42.4379,42.453,42.3925,42.4228,106164.0
2017-02-24 10:30:00,56.12,56.16,56.04,56.05,109392.0,42.4228,42.453,42.3623,42.3699,109392.0
2017-02-24 10:35:00,56.06,56.1,56.05,56.1,66283.0,42.3774,42.4077,42.3699,42.4077,66283.0
2017-02-24 10:40:00,56.09,56.12,56.05,56.1,53833.0,42.4001,42.4228,42.3699,42.4077,53833.0
2017-02-24 10:45:00,56.09,56.15,56.07,56.11,104793.0,42.4001,42.4454,42.385,42.4152,104793.0
2017-02-24 10:50:00,56.1,56.13,56.07,56.11,180016.0,42.4077,42.4303,42.385,42.4152,180016.0
2017-02-24 10:55:00,56.1,56.12,56.07,56.12,175584.0,42.4077,42.4228,42.385,42.4228,175584.0
2017-02-24 11:00:00,56.11,56.13,56.09,56.12,121599.0,42.4152,42.4303,42.4001,42.4228,121599.0
2017-02-24 11:05:00,56.13,56.14,56.08,56.08,166707.0,42.4303,42.4379,42.3925,42.3925,166707.0
2017-02-24 11:10:00,56.09,56.11,56.08,56.1,114480.0,42.4001,42.4152,42.3925,42.4077,114480.0
2017-02-24 11:15:00,56.11,56.14,56.08,56.08,109319.0,42.4152,42.4379,42.3925,42.3925,109319.0
2017-02-24 11:20:00,56.08,56.11,56.05,56.11,144341.0,42.3925,42.4152,42.3699,42.4152,144341.0
2017-02-24 11:25:00,56.11,56.19,56.1,56.16,64345.0,42.4152,42.4757,42.4077,42.453,64345.0
2017-02-24 11:30:00,56.16,56.2,56.12,56.12,73961.0,42.453,42.4832,42.4228,42.4228,73961.0
2017-02-24 11:35:00,56.12,56.19,56.09,56.18,117648.0,42.4228,42.4757,42.4001,42.4681,117648.0
2017-02-24 11:40:00,56.16,56.16,56.07,56.1,128680.0,42.453,42.453,42.385,42.4077,128680.0
2017-02-24 11:45:00,56.1,56.16,56.09,56.14,51212.0,42.4077,42.453,42.4001,42.4379,51212.0
2017-02-24 11:50:00,56.14,56.2,56.13,56.19,67888.0,42.4379,42.4832,42.4303,42.4757,67888.0
2017-02-24 11:55:00,56.19,56.2,56.13,56.19,91341.0,42.4757,42.4832,42.4303,42.4757,91341.0
2017-02-24 12:00:00,56.19,56.21,56.13,56.15,114421.0,42.4757,42.4908,42.4303,42.4454,114421.0
2017-02-24 12:05:00,56.15,56.17,56.12,56.14,36239.0,42.4454,42.4606,42.4228,42.4379,36239.0
2017-02-24 12:10:00,56.14,56.17,56.1,56.12,56760.0,42.4379,42.4606,42.4077,42.4228,56760.0
2017-02-24 12:15:00,56.13,56.14,56.1,56.1,50390.0,42.4303,42.4379,42.4077,42.4077,50390.0
2017-02-24 12:20:00,56.09,56.11,56.06,56.1,114226.0,42.4001,42.4152,42.3774,42.4077,114226.0
2017-02-24 12:25:00,56.09,56.12,56.09,56.11,102517.0,42.4001,42.4228,42.4001,42.4152,102517.0
2017-02-24 12:30:00,56.1,56.13,56.09,56.12,108627.0,42.4077,42.4303,42.4001,42.4228,108627.0
2017-02-24 12:35:00,56.12,56.14,56.1,56.11,49065.0,42.4228,42.4379,42.4077,42.4152,49065.0
2017-02-24 12:40:00,56.11,56.13,56.1,56.13,47149.0,42.4152,42.4303,42.4077,42.4303,47149.0
2017-02-24 12:45:00,56.13,56.17,56.11,56.13,48921.0,42.4303,42.4606,42.4152,42.4303,48921.0
2017-02-24 12:50:00,56.13,56.16,56.12,56.13,35788.0,42.4303,42.453,42.4228,42.4303,35788.0
2017-02-24 12:55:00,56.14,56.16,56.13,56.14,39847.0,42.4379,42.453,42.4303,42.4379,39847.0
2017-02-24 13:00:00,56.14,56.16,56.13,56.14,43344.0,42.4379,42.453,42.4303,42.4379,43344.0
2017-02-24 13:05:00,56.15,56.15,56.1,56.11,53050.0,42.4454,42.4454,42.4077,42.4152,53050.0
2017-02-24 13:10:00,56.11,56.16,56.11,56.14,53495.0,42.4152,42.453,42.4152,42.4379,53495.0
2017-02-24 13:15:00,56.14,56.15,56.11,56.13,46091.0,42.4379,42.4454,42.4152,42.4303,46091.0
2017-02-24 13:20:00,56.13,56.15,56.12,56.14,62816.0,42.4303,42.4454,42.4228,42.4379,62816.0
2017-02-24 13:25:00,56.14,56.15,56.12,56.15,37301.0,42.4379,42.4454,42.4228,42.4454,37301.0
2017-02-24 13:30:00,56.14,56.15,56.1,56.11,58498.0,42.4379,42.4454,42.4077,42.4152,58498.0
2017-02-24 13:35:00,56.11,56.13,56.1,56.12,29366.0,42.4152,42.4303,42.4077,42.4228,29366.0
2017-02-24 13:40:00,56.12,56.16,56.12,56.15,39059.0,42.4228,42.453,42.4228,42.4454,39059.0
2017-02-24 13:45:00,56.15,56.15,56.12,56.13,39074.0,42.4454,42.4454,42.4228,42.4303,39074.0
2017-02-24 13:50:00,56.13,56.14,56.12,56.13,49021.0,42.4303,42.4379,42.4228,42.4303,49021.0
2017-02-24 13:55:00,56.14,56.16,56.13,56.13,53852.0,42.4379,42.453,42.4303,42.4303,53852.0
2017-02-24 14:00:00,56.14,56.15,56.11,56.13,64998.0,42.4379,42.4454,42.4152,42.4303,64998.0
2017-02-24 14:05:00,56.12,56.15,56.12,56.14,61975.0,42.4228,42.4454,42.4228,42.4379,61975.0
2017-02-24 14:10:00,56.14,56.15,56.12,56.15,70420.0,42.4379,42.4454,42.4228,42.4454,70420.0
2017-02-24 14:15:00,56.15,56.17,56.14,56.16,55241.0,42.4454,42.4606,42.4379,42.453,55241.0
2017-02-24 14:20:00,56.16,56.17,56.15,56.16,47734.0,42.453,42.4606,42.4454,42.453,47734.0
2017-02-24 14:25:00,56.16,56.19,56.14,56.18,112087.0,42.453,42.4757,42.4379,42.4681,112087.0
2017-02-24 14:30:00,56.19,56.24,56.18,56.22,84382.0,42.4757,42.5135,42.4681,42.4984,84382.0
2017-02-24 14:35:00,56.21,56.24,56.21,56.22,44321.0,42.4908,42.5135,42.4908,42.4984,44321.0
2017-02-24 14:40:00,56.22,56.23,56.17,56.17,75249.0,42.4984,42.5059,42.4606,42.4606,75249.0
2017-02-24 14:45:00,56.17,56.18,56.16,56.18,66939.0,42.4606,42.4681,42.453,42.4681,66939.0
2017-02-24 14:50:00,56.18,56.19,56.14,56.16,39953.0,42.4681,42.4757,42.4379,42.453,39953.0
2017-02-24 14:55:00,56.16,56.16,56.14,56.16,42622.0,42.453,42.453,42.4379,42.453,42622.0
2017-02-24 15:00:00,56.15,56.18,56.15,56.16,104451.0,42.4454,42.4681,42.4454,42.453,104451.0
2017-02-24 15:05:00,56.17,56.22,56.16,56.19,76823.0,42.4606,42.4984,42.453,42.4757,76823.0
2017-02-24 15:10:00,56.19,56.21,56.17,56.19,98615.0,42.4757,42.4908,42.4606,42.4757,98615.0
2017-02-24 15:15:00,56.19,56.2,56.17,56.18,80553.0,42.4757,42.4832,42.4606,42.4681,80553.0
2017-02-24 15:20:00,56.19,56.24,56.18,56.24,138680.0,42.4757,42.5135,42.4681,42.5135,138680.0
2017-02-24 15:25:00,56.24,56.28,56.22,56.25,105512.0,42.5135,42.5437,42.4984,42.521,105512.0
2017-02-24 15:30:00,56.25,56.29,56.25,56.28,120830.0,42.521,42.5513,42.521,42.5437,120830.0
2017-02-24 15:35:00,56.28,56.37,56.27,56.3,212111.0,42.5437,42.6118,42.5362,42.5588,212111.0
2017-02-24 15:40:00,56.3,56.35,56.29,56.35,93840.0,42.5588,42.5966,42.5513,42.5966,93840.0
2017-02-24 15:45:00,56.35,56.46,56.34,56.45,225591.0,42.5966,42.6798,42.5891,42.6722,225591.0
2017-02-24 15:50:00,56.45,56.47,56.41,56.44,153614.0,42.6722,42.6873,42.642,42.6647,153614.0
2017-02-24 15:55:00,56.43,56.44,56.37,56.42,336598.0,42.6571,42.6647,42.6118,42.6495,336598.0
2017-02-27 09:30:00,56.5,56.99,56.5,56.87,372957.0,42.71,43.0804,42.71,42.9897,372957.0
2017-02-27 09:35:00,56.88,56.93,56.66,56.93,147037.0,42.9973,43.0351,42.831,43.0351,147037.0
2017-02-27 09:40:00,56.93,56.98,56.71,56.74,126736.0,43.0351,43.0729,42.8688,42.8914,126736.0
2017-02-27 09:45:00,56.73,56.83,56.63,56.71,168810.0,42.8839,42.9595,42.8083,42.8688,168810.0
2017-02-27 09:50:00,56.71,56.84,56.66,56.81,97756.0,42.8688,42.967,42.831,42.9444,97756.0
2017-02-27 09:55:00,56.79,56.93,56.75,56.88,81933.0,42.9292,43.0351,42.899,42.9973,81933.0
2017-02-27 10:00:00,56.89,56.9,56.79,56.88,102320.0,43.0048,43.0124,42.9292,42.9973,102320.0
2017-02-27 10:05:00,56.88,56.99,56.82,56.98,130024.0,42.9973,43.0804,42.9519,43.0729,130024.0
2017-02-27 10:10:00,56.98,56.98,56.89,56.9,60061.0,43.0729,43.0729,43.0048,43.0124,60061.0
2017-02-27 10:15:00,56.9,56.92,56.78,56.85,130155.0,43.0124,43.0275,42.9217,42.9746,130155.0
2017-02-27 10:20:00,56.85,56.9,56.81,56.85,69405.0,42.9746,43.0124,42.9444,42.9746,69405.0
2017-02-27 10:25:00,56.85,56.99,56.85,56.96,78825.0,42.9746,43.0804,42.9746,43.0577,78825.0
2017-02-27 10:30:00,56.95,56.97,56.86,56.97,106523.0,43.0502,43.0653,42.9822,43.0653,106523.0
2017-02-27 10:35:00,56.97,57.0,56.95,56.96,86139.0,43.0653,43.088,43.0502,43.0577,86139.0
2017-02-27 10:40:00,56.97,56.99,56.91,56.93,70995.0,43.0653,43.0804,43.02,43.0351,70995.0
2017-02-27 10:45:00,56.94,56.95,56.86,56.88,101785.0,43.0426,43.0502,42.9822,42.9973,101785.0
2017-02-27 10:50:00,56.89,56.93,56.82,56.86,73664.0,43.0048,43.0351,42.9519,42.9822,73664.0
2017-02-27 10:55:00,56.85,56.89,56.83,56.83,73395.0,42.9746,43.0048,42.9595,42.9595,73395.0
2017-02-27 11:00:00,56.83,56.95,56.83,56.94,82887.0,42.9595,43.0502,42.9595,43.0426,82887.0
2017-02-27 11:05:00,56.94,56.99,56.92,56.94,84425.0,43.0426,43.0804,43.0275,43.0426,84425.0
2017-02-27 11:10:00,56.94,56.95,56.81,56.83,65097.0,43.0426,43.0502,42.9444,42.9595,65097.0
2017-02-27 11:15:00,56.82,56.86,56.76,56.81,55372.0,42.9519,42.9822,42.9066,42.9444,55372.0
2017-02-27 11:20:00,56.8,56.81,56.76,56.79,68405.0,42.9368,42.9444,42.9066,42.9292,68405.0
2017-02-27 11:25:00,56.79,56.79,56.72,56.76,57917.0,42.9292,42.9292,42.8763,42.9066,57917.0
2017-02-27 11:30:00,56.76,56.82,56.72,56.81,53614.0,42.9066,42.9519,42.8763,42.9444,53614.0
2017-02-27 11:35:00,56.82,56.82,56.71,56.77,71420.0,42.9519,42.9519,42.8688,42.9141,71420.0
2017-02-27 11:40:00,56.78,56.82,56.75,56.77,75554.0,42.9217,42.9519,42.899,42.9141,75554.0
2017-02-27 11:45:00,56.77,56.77,56.68,56.68,77606.0,42.9141,42.9141,42.8461,42.8461,77606.0
2017-02-27 11:50:00,56.69,56.72,56.67,56.71,46613.0,42.8536,42.8763,42.8385,42.8688,46613.0
2017-02-27 11:55:00,56.71,56.74,56.68,56.7,53559.0,42.8688,42.8914,42.8461,42.8612,53559.0
2017-02-27 12:00:00,56.71,56.73,56.67,56.68,48099.0,42.8688,42.8839,42.8385,42.8461,48099.0
2017-02-27 12:05:00,56.68,56.73,56.67,56.71,49597.0,42.8461,42.8839,42.8385,42.8688,49597.0
2017-02-27 12:10:00,56.72,56.76,56.68,56.69,53077.0,42.8763,42.9066,42.8461,42.8536,53077.0
2017-02-27 12:15:00,56.7,56.7,56.6,56.62,58849.0,42.8612,42.8612,42.7856,42.8007,58849.0
2017-02-27 12:20:00,56.63,56.63,56.6,56.6,33353.0,42.8083,42.8083,42.7856,42.7856,33353.0
2017-02-27 12:25:00,56.6,56.63,56.58,56.62,48242.0,42.7856,42.8083,42.7705,42.8007,48242.0
2017-02-27 12:30:00,56.62,56.7,56.62,56.69,63468.0,42.8007,42.8612,42.8007,42.8536,63468.0
2017-02-27 12:35:00,56.69,56.69,56.55,56.56,53412.0,42.8536,42.8536,42.7478,42.7554,53412.0
2017-02-27 12:40:00,56.56,56.61,56.54,56.58,46255.0,42.7554,42.7932,42.7403,42.7705,46255.0
2017-02-27 12:45:00,56.58,56.58,56.5,56.5,39950.0,42.7705,42.7705,42.71,42.71,39950.0
2017-02-27 12:50:00,56.51,56.51,56.43,56.46,103874.0,42.7176,42.7176,42.6571,42.6798,103874.0
2017-02-27 12:55:00,56.47,56.49,56.45,56.48,30981.0,42.6873,42.7025,42.6722,42.6949,30981.0
2017-02-27 13:00:00,56.49,56.49,56.42,56.42,123017.0,42.7025,42.7025,42.6495,42.6495,123017.0
2017-02-27 13:05:00,56.42,56.45,56.38,56.44,61932.0,42.6495,42.6722,42.6193,42.6647,61932.0
2017-02-27 13:10:00,56.44,56.48,56.41,56.47,51028.0,42.6647,42.6949,42.642,42.6873,51028.0
2017-02-27 13:15:00,56.47,56.5,56.41,56.44,65879.0,42.6873,42.71,42.642,42.6647,65879.0
2017-02-27 13:20:00,56.43,56.44,56.38,56.39,59810.0,42.6571,42.6647,42.6193,42.6269,59810.0
2017-02-27 13:25:00,56.39,56.47,56.38,56.43,65643.0,42.6269,42.6873,42.6193,42.6571,65643.0
2017-02-27 13:30:00,56.42,56.48,56.42,56.48,52286.0,42.6495,42.6949,42.6495,42.6949,52286.0
2017-02-27 13:35:00,56.48,56.53,56.45,56.53,68769.0,42.6949,42.7327,42.6722,42.7327,68769.0
2017-02-27 13:40:00,56.53,56.54,56.48,56.53,76153.0,42.7327,42.7403,42.6949,42.7327,76153.0
2017-02-27 13:45:00,56.53,56.53,56.43,56.43,55658.0,42.7327,42.7327,42.6571,42.6571,55658.0
2017-02-27 13:50:00,56.44,56.48,56.43,56.48,53078.0,42.6647,42.6949,42.6571,42.6949,53078.0
2017-02-27 13:55:00,56.48,56.48,56.41,56.45,51165.0,42.6949,42.6949,42.642,42.6722,51165.0
2017-02-27 14:00:00,56.45,56.5,56.43,56.44,56978.0,42.6722,42.71,42.6571,42.6647,56978.0
2017-02-27 14:05:00,56.43,56.45,56.35,56.36,70821.0,42.6571,42.6722,42.5966,42.6042,70821.0
2017-02-27 14:10:00,56.35,56.35,56.24,56.27,218151.0,42.5966,42.5966,42.5135,42.5362,218151.0
2017-02-27 14:15:00,56.28,56.33,56.27,56.32,57621.0,42.5437,42.5815,42.5362,42.574,57621.0
2017-02-27 14:20:00,56.32,56.38,56.3,56.37,42639.0,42.574,42.6193,42.5588,42.6118,42639.0
2017-02-27 14:25:00,56.38,56.44,56.37,56.4,43620.0,42.6193,42.6647,42.6118,42.6344,43620.0
2017-02-27 14:30:00,56.41,56.46,56.4,56.42,40781.0,42.642,42.6798,42.6344,42.6495,40781.0
2017-02-27 14:35:00,56.42,56.51,56.4,56.48,95968.0,42.6495,42.7176,42.6344,42.6949,95968.0
2017-02-27 14:40:00,56.48,56.49,56.43,56.46,91847.0,42.6949,42.7025,42.6571,42.6798,91847.0
2017-02-27 14:45:00,56.47,56.52,56.46,56.52,51195.0,42.6873,42.7251,42.6798,42.7251,51195.0
2017-02-27 14:50:00,56.52,56.58,56.51,56.56,79415.0,42.7251,42.7705,42.7176,42.7554,79415.0
2017-02-27 14:55:00,56.55,56.56,56.48,56.51,60253.0,42.7478,42.7554,42.6949,42.7176,60253.0
2017-02-27 15:00:00,56.52,56.58,56.52,56.56,86644.0,42.7251,42.7705,42.7251,42.7554,86644.0
2017-02-27 15:05:00,56.57,56.7,56.57,56.7,76303.0,42.7629,42.8612,42.7629,42.8612,76303.0
2017-02-27 15:10:00,56.7,56.72,56.66,56.72,42950.0,42.8612,42.8763,42.831,42.8763,42950.0
2017-02-27 15:15:00,56.71,56.72,56.67,56.68,85583.0,42.8688,42.8763,42.8385,42.8461,85583.0
2017-02-27 15:20:00,56.68,56.72,56.66,56.72,83377.0,42.8461,42.8763,42.831,42.8763,83377.0
2017-02-27 15:25:00,56.72,56.73,56.7,56.72,70690.0,42.8763,42.8839,42.8612,42.8763,70690.0
2017-02-27 15:30:00,56.72,56.79,56.72,56.75,147846.0,42.8763,42.9292,42.8763,42.899,147846.0
2017-02-27 15:35:00,56.75,56.76,56.7,56.72,60173.0,42.899,42.9066,42.8612,42.8763,60173.0
2017-02-27 15:40:00,56.73,56.73,56.67,56.68,105861.0,42.8839,42.8839,42.8385,42.8461,105861.0
2017-02-27 15:45:00,56.69,56.71,56.57,56.58,158836.0,42.8536,42.8688,42.7629,42.7705,158836.0
2017-02-27 15:50:00,56.58,56.6,56.52,56.6,149346.0,42.7705,42.7856,42.7251,42.7856,149346.0
2017-02-27 15:55:00,56.59,56.61,56.5,56.57,349352.0,42.7781,42.7932,42.71,42.7629,349352.0
2017-02-28 09:30:00,56.54,56.93,56.51,56.79,222506.0,42.7403,43.0351,42.7176,42.9292,222506.0
2017-02-28 09:35:00,56.79,56.85,56.58,56.63,142071.0,42.9292,42.9746,42.7705,42.8083,142071.0
2017-02-28 09:40:00,56.63,56.82,56.61,56.82,108499.0,42.8083,42.9519,42.7932,42.9519,108499.0
2017-02-28 09:45:00,56.81,56.91,56.69,56.69,125702.0,42.9444,43.02,42.8536,42.8536,125702.0
2017-02-28 09:50:00,56.69,56.69,56.28,56.48,238345.0,42.8536,42.8536,42.5437,42.6949,238345.0
2017-02-28 09:55:00,56.47,56.57,56.47,56.52,71118.0,42.6873,42.7629,42.6873,42.7251,71118.0
2017-02-28 10:00:00,56.54,56.54,56.21,56.32,156763.0,42.7403,42.7403,42.4908,42.574,156763.0
2017-02-28 10:05:00,56.35,56.38,56.27,56.33,70512.0,42.5966,42.6193,42.5362,42.5815,70512.0
2017-02-28 10:10:00,56.32,56.51,56.32,56.46,92714.0,42.574,42.7176,42.574,42.6798,92714.0
2017-02-28 10:15:00,56.46,56.49,56.41,56.43,80574.0,42.6798,42.7025,42.642,42.6571,80574.0
2017-02-28 10:20:00,56.42,56.46,56.3,56.32,62868.0,42.6495,42.6798,42.5588,42.574,62868.0
2017-02-28 10:25:00,56.32,56.4,56.32,56.34,36545.0,42.574,42.6344,42.574,42.5891,36545.0
2017-02-28 10:30:00,56.34,56.4,56.33,56.38,63187.0,42.5891,42.6344,42.5815,42.6193,63187.0
2017-02-28 10:35:00,56.38,56.47,56.38,56.42,59518.0,42.6193,42.6873,42.6193,42.6495,59518.0
2017-02-28 10:40:00,56.43,56.44,56.37,56.42,36398.0,42.6571,42.6647,42.6118,42.6495,36398.0
2017-02-28 10:45:00,56.43,56.43,56.37,56.42,67194.0,42.6571,42.6571,42.6118,42.6495,67194.0
2017-02-28 10:50:00,56.42,56.51,56.41,56.49,64819.0,42.6495,42.7176,42.642,42.7025,64819.0
2017-02-28 10:55:00,56.48,56.53,56.46,56.52,54797.0,42.6949,42.7327,42.6798,42.7251,54797.0
2017-02-28 11:00:00,56.52,56.62,56.51,56.62,62231.0,42.7251,42.8007,42.7176,42.8007,62231.0
2017-02-28 11:05:00,56.61,56.64,56.57,56.61,71132.0,42.7932,42.8159,42.7629,42.7932,71132.0
2017-02-28 11:10:00,56.61,56.7,56.61,56.7,53818.0,42.7932,42.8612,42.7932,42.8612,53818.0
2017-02-28 11:15:00,56.69,56.77,56.69,56.74,92185.0,42.8536,42.9141,42.8536,42.8914,92185.0
2017-02-28 11:20:00,56.73,56.77,56.68,56.7,60462.0,42.8839,42.9141,42.8461,42.8612,60462.0
2017-02-28 11:25:00,56.7,56.72,56.64,56.7,52927.0,42.8612,42.8763,42.8159,42.8612,52927.0
2017-02-28 11:30:00,56.7,56.72,56.6,56.65,62998.0,42.8612,42.8763,42.7856,42.8234,62998.0
2017-02-28 11:35:00,56.64,56.69,56.61,56.64,46340.0,42.8159,42.8536,42.7932,42.8159,46340.0
2017-02-28 11:40:00,56.64,56.66,56.59,56.61,42342.0,42.8159,42.831,42.7781,42.7932,42342.0
2017-02-28 11:45:00,56.6,56.64,56.59,56.64,61491.0,42.7856,42.8159,42.7781,42.8159,61491.0
2017-02-28 11:50:00,56.64,56.7,56.61,56.7,95123.0,42.8159,42.8612,42.7932,42.8612,95123.0
2017-02-28 11:55:00,56.7,56.76,56.69,56.73,75212.0,42.8612,42.9066,42.8536,42.8839,75212.0
2017-02-28 12:00:00,56.72,56.72,56.67,56.69,40669.0,42.8763,42.8763,42.8385,42.8536,40669.0
2017-02-28 12:05:00,56.69,56.72,56.68,56.7,77962.0,42.8536,42.8763,42.8461,42.8612,77962.0
2017-02-28 12:10:00,56.69,56.72,56.67,56.68,68959.0,42.8536,42.8763,42.8385,42.8461,68959.0
2017-02-28 12:15:00,56.68,56.71,56.66,56.68,71972.0,42.8461,42.8688,42.831,42.8461,71972.0
2017-02-28 12:20:00,56.67,56.68,56.46,56.47,94198.0,42.8385,42.8461,42.6798,42.6873,94198.0
2017-02-28 12:25:00,56.47,56.53,56.41,56.49,60166.0,42.6873,42.7327,42.642,42.7025,60166.0
2017-02-28 12:30:00,56.48,56.61,56.46,56.61,64717.0,42.6949,42.7932,42.6798,42.7932,64717.0
2017-02-28 12:35:00,56.61,56.66,56.58,56.64,94255.0,42.7932,42.831,42.7705,42.8159,94255.0
2017-02-28 12:40:00,56.63,56.63,56.56,56.57,84155.0,42.8083,42.8083,42.7554,42.7629,84155.0
2017-02-28 12:45:00,56.56,56.57,56.5,56.55,147446.0,42.7554,42.7629,42.71,42.7478,147446.0
2017-02-28 12:50:00,56.55,56.58,56.53,56.56,68932.0,42.7478,42.7705,42.7327,42.7554,68932.0
2017-02-28 12:55:00,56.57,56.63,56.56,56.61,48402.0,42.7629,42.8083,42.7554,42.7932,48402.0
2017-02-28 13:00:00,56.6,56.62,56.58,56.61,75218.0,42.7856,42.8007,42.7705,42.7932,75218.0
2017-02-28 13:05:00,56.61,56.61,56.55,56.57,94835.0,42.7932,42.7932,42.7478,42.7629,94835.0
2017-02-28 13:10:00,56.57,56.6,56.54,56.57,141225.0,42.7629,42.7856,42.7403,42.7629,141225.0
2017-02-28 13:15:00,56.58,56.61,56.57,56.61,26106.0,42.7705,42.7932,42.7629,42.7932,26106.0
2017-02-28 13:20:00,56.61,56.61,56.55,56.6,85984.0,42.7932,42.7932,42.7478,42.7856,85984.0
2017-02-28 13:25:00,56.6,56.61,56.59,56.61,40036.0,42.7856,42.7932,42.7781,42.7932,40036.0
2017-02-28 13:30:00,56.61,56.62,56.56,56.57,43075.0,42.7932,42.8007,42.7554,42.7629,43075.0
2017-02-28 13:35:00,56.57,56.66,56.57,56.66,57889.0,42.7629,42.831,42.7629,42.831,57889.0
2017-02-28 13:40:00,56.67,56.68,56.64,56.64,45302.0,42.8385,42.8461,42.8159,42.8159,45302.0
2017-02-28 13:45:00,56.65,56.69,56.64,56.68,54625.0,42.8234,42.8536,42.8159,42.8461,54625.0
2017-02-28 13:50:00,56.69,56.69,56.64,56.68,53318.0,42.8536,42.8536,42.8159,42.8461,53318.0
2017-02-28 13:55:00,56.69,56.69,56.65,56.68,29946.0,42.8536,42.8536,42.8234,42.8461,29946.0
2017-02-28 14:00:00,56.69,56.71,56.68,56.7,45002.0,42.8536,42.8688,42.8461,42.8612,45002.0
2017-02-28 14:05:00,56.7,56.7,56.62,56.64,42662.0,42.8612,42.8612,42.8007,42.8159,42662.0
2017-02-28 14:10:00,56.64,56.69,56.64,56.67,39457.0,42.8159,42.8536,42.8159,42.8385,39457.0
2017-02-28 14:15:00,56.66,56.7,56.65,56.7,50816.0,42.831,42.8612,42.8234,42.8612,50816.0
2017-02-28 14:20:00,56.7,56.7,56.64,56.65,56917.0,42.8612,42.8612,42.8159,42.8234,56917.0
2017-02-28 14:25:00,56.66,56.71,56.66,56.7,74552.0,42.831,42.8688,42.831,42.8612,74552.0
2017-02-28 14:30:00,56.71,56.73,56.69,56.71,59766.0,42.8688,42.8839,42.8536,42.8688,59766.0
2017-02-28 14:35:00,56.72,56.72,56.68,56.68,68720.0,42.8763,42.8763,42.8461,42.8461,68720.0
2017-02-28 14:40:00,56.68,56.7,56.67,56.69,52560.0,42.8461,42.8612,42.8385,42.8536,52560.0
2017-02-28 14:45:00,56.69,56.73,56.68,56.72,92410.0,42.8536,42.8839,42.8461,42.8763,92410.0
2017-02-28 14:50:00,56.73,56.73,56.66,56.67,87983.0,42.8839,42.8839,42.831,42.8385,87983.0
2017-02-28 14:55:00,56.68,56.69,56.66,56.68,70184.0,42.8461,42.8536,42.831,42.8461,70184.0
2017-02-28 15:00:00,56.69,56.77,56.68,56.71,141209.0,42.8536,42.9141,42.8461,42.8688,141209.0
2017-02-28 15:05:00,56.72,56.74,56.68,56.72,72248.0,42.8763,42.8914,42.8461,42.8763,72248.0
2017-02-28 15:10:00,56.72,56.79,56.72,56.76,49498.0,42.8763,42.9292,42.8763,42.9066,49498.0
2017-02-28 15:15:00,56.76,56.76,56.72,56.76,51936.0,42.9066,42.9066,42.8763,42.9066,51936.0
2017-02-28 15:20:00,56.76,56.77,56.73,56.75,99137.0,42.9066,42.9141,42.8839,42.899,99137.0
2017-02-28 15:25:00,56.74,56.76,56.71,56.72,77403.0,42.8914,42.9066,42.8688,42.8763,77403.0
2017-02-28 15:30:00,56.71,56.75,56.7,56.73,154608.0,42.8688,42.899,42.8612,42.8839,154608.0
2017-02-28 15:35:00,56.73,56.74,56.56,56.61,155440.0,42.8839,42.8914,42.7554,42.7932,155440.0
2017-02-28 15:40:00,56.61,56.68,56.57,56.67,113661.0,42.7932,42.8461,42.7629,42.8385,113661.0
2017-02-28 15:45:00,56.66,56.74,56.65,56.74,125983.0,42.831,42.8914,42.8234,42.8914,125983.0
2017-02-28 15:50:00,56.73,56.75,56.69,56.75,214885.0,42.8839,42.899,42.8536,42.899,214885.0
2017-02-28 15:55:00,56.75,56.77,56.7,56.7,340881.0,42.899,42.9141,42.8612,42.8612,340881.0
2017-03-01 09:30:00,57.0,57.17,56.92,57.1,289134.0,43.088,43.2165,43.0275,43.1636,289134.0
2017-03-01 09:35:00,57.11,57.18,56.81,56.81,186617.0,43.1711,43.2241,42.9444,42.9444,186617.0
2017-03-01 09:40:00,56.82,56.84,56.55,56.55,189584.0,42.9519,42.967,42.7478,42.7478,189584.0
2017-03-01 09:45:00,56.57,56.68,56.52,56.65,189285.0,42.7629,42.8461,42.7251,42.8234,189285.0
2017-03-01 09:50:00,56.65,56.79,56.65,56.68,133853.0,42.8234,42.9292,42.8234,42.8461,133853.0
2017-03-01 09:55:00,56.68,56.78,56.65,56.71,109649.0,42.8461,42.9217,42.8234,42.8688,109649.0
2017-03-01 10:00:00,56.72,56.77,56.66,56.69,167409.0,42.8763,42.9141,42.831,42.8536,167409.0
2017-03-01 10:05:00,56.71,56.77,56.62,56.77,186305.0,42.8688,42.9141,42.8007,42.9141,186305.0
2017-03-01 10:10:00,56.76,56.89,56.73,56.87,119380.0,42.9066,43.0048,42.8839,42.9897,119380.0
2017-03-01 10:15:00,56.87,56.97,56.86,56.92,73622.0,42.9897,43.0653,42.9822,43.0275,73622.0
2017-03-01 10:20:00,56.93,56.97,56.83,56.85,84661.0,43.0351,43.0653,42.9595,42.9746,84661.0
2017-03-01 10:25:00,56.85,56.86,56.76,56.76,95313.0,42.9746,42.9822,42.9066,42.9066,95313.0
2017-03-01 10:30:00,56.77,56.77,56.72,56.77,145690.0,42.9141,42.9141,42.8763,42.9141,145690.0
2017-03-01 10:35:00,56.76,56.8,56.73,56.74,86145.0,42.9066,42.9368,42.8839,42.8914,86145.0
2017-03-01 10:40:00,56.74,56.77,56.72,56.72,97447.0,42.8914,42.9141,42.8763,42.8763,97447.0
2017-03-01 10:45:00,56.72,56.79,56.66,56.79,104848.0,42.8763,42.9292,42.831,42.9292,104848.0
2017-03-01 10:50:00,56.78,56.8,56.73,56.75,164703.0,42.9217,42.9368,42.8839,42.899,164703.0
2017-03-01 10:55:00,56.76,56.84,56.75,56.81,184597.0,42.9066,42.967,42.899,42.9444,184597.0
2017-03-01 11:00:00,56.82,56.97,56.8,56.97,184990.0,42.9519,43.0653,42.9368,43.0653,184990.0
2017-03-01 11:05:00,56.97,57.04,56.94,57.03,107945.0,43.0653,43.1182,43.0426,43.1107,107945.0
2017-03-01 11:10:00,57.03,57.04,56.89,56.89,131746.0,43.1107,43.1182,43.0048,43.0048,131746.0
2017-03-01 11:15:00,56.89,57.02,56.87,57.02,78799.0,43.0048,43.1031,42.9897,43.1031,78799.0
2017-03-01 11:20:00,57.02,57.09,56.97,56.99,91412.0,43.1031,43.156,43.0653,43.0804,91412.0
2017-03-01 11:25:00,56.98,57.05,56.95,57.02,79683.0,43.0729,43.1258,43.0502,43.1031,79683.0
2017-03-01 11:30:00,57.03,57.07,56.99,57.04,73811.0,43.1107,43.1409,43.0804,43.1182,73811.0
2017-03-01 11:35:00,57.04,57.05,56.92,56.96,75841.0,43.1182,43.1258,43.0275,43.0577,75841.0
2017-03-01 11:40:00,56.95,56.98,56.9,56.94,83556.0,43.0502,43.0729,43.0124,43.0426,83556.0
2017-03-01 11:45:00,56.95,56.96,56.9,56.92,94128.0,43.0502,43.0577,43.0124,43.0275,94128.0
2017-03-01 11:50:00,56.91,56.99,56.91,56.98,100669.0,43.02,43.0804,43.02,43.0729,100669.0
2017-03-01 11:55:00,56.98,57.01,56.85,56.88,735660.0,43.0729,43.0955,42.9746,42.9973,735660.0
2017-03-01 12:00:00,56.89,56.98,56.88,56.96,98972.0,43.0048,43.0729,42.9973,43.0577,98972.0
2017-03-01 12:05:00,56.96,56.97,56.9,56.9,80878.0,43.0577,43.0653,43.0124,43.0124,80878.0
2017-03-01 12:10:00,56.91,56.94,56.87,56.94,78944.0,43.02,43.0426,42.9897,43.0426,78944.0
2017-03-01 12:15:00,56.94,57.04,56.91,57.04,75831.0,43.0426,43.1182,43.02,43.1182,75831.0
2017-03-01 12:20:00,57.04,57.04,56.93,56.96,59879.0,43.1182,43.1182,43.0351,43.0577,59879.0
2017-03-01 12:25:00,56.96,57.08,56.96,57.08,73018.0,43.0577,43.1485,43.0577,43.1485,73018.0
2017-03-01 12:30:00,57.07,57.08,57.02,57.03,44165.0,43.1409,43.1485,43.1031,43.1107,44165.0
2017-03-01 12:35:00,57.04,57.04,56.99,57.0,30874.0,43.1182,43.1182,43.0804,43.088,30874.0
2017-03-01 12:40:00,57.0,57.03,56.96,56.99,91433.0,43.088,43.1107,43.0577,43.0804,91433.0
2017-03-01 12:45:00,56.98,57.0,56.96,57.0,62924.0,43.0729,43.088,43.0577,43.088,62924.0
2017-03-01 12:50:00,57.0,57.02,56.96,57.01,42309.0,43.088,43.1031,43.0577,43.0955,42309.0
2017-03-01 12:55:00,57.02,57.02,56.95,56.98,52008.0,43.1031,43.1031,43.0502,43.0729,52008.0
2017-03-01 13:00:00,56.99,57.09,56.98,57.09,59868.0,43.0804,43.156,43.0729,43.156,59868.0
2017-03-01 13:05:00,57.09,57.09,57.02,57.02,77772.0,43.156,43.156,43.1031,43.1031,77772.0
2017-03-01 13:10:00,57.02,57.03,56.95,56.97,76475.0,43.1031,43.1107,43.0502,43.0653,76475.0
2017-03-01 13:15:00,56.97,56.98,56.94,56.96,85903.0,43.0653,43.0729,43.0426,43.0577,85903.0
2017-03-01 13:20:00,56.96,57.02,56.96,56.99,68312.0,43.0577,43.1031,43.0577,43.0804,68312.0
2017-03-01 13:25:00,56.99,57.03,56.97,57.0,92328.0,43.0804,43.1107,43.0653,43.088,92328.0
2017-03-01 13:30:00,57.01,57.02,56.97,56.99,72160.0,43.0955,43.1031,43.0653,43.0804,72160.0
2017-03-01 13:35:00,57.0,57.06,56.99,57.0,61637.0,43.088,43.1333,43.0804,43.088,61637.0
2017-03-01 13:40:00,57.01,57.05,57.0,57.03,37360.0,43.0955,43.1258,43.088,43.1107,37360.0
2017-03-01 13:45:00,57.03,57.09,57.02,57.07,54972.0,43.1107,43.156,43.1031,43.1409,54972.0
2017-03-01 13:50:00,57.07,57.07,57.0,57.05,52570.0,43.1409,43.1409,43.088,43.1258,52570.0
2017-03-01 13:55:00,57.04,57.07,57.03,57.05,79623.0,43.1182,43.1409,43.1107,43.1258,79623.0
2017-03-01 14:00:00,57.05,57.07,57.04,57.05,84220.0,43.1258,43.1409,43.1182,43.1258,84220.0
2017-03-01 14:05:00,57.05,57.09,57.04,57.08,87892.0,43.1258,43.156,43.1182,43.1485,87892.0
2017-03-01 14:10:00,57.07,57.08,57.01,57.03,133486.0,43.1409,43.1485,43.0955,43.1107,133486.0
2017-03-01 14:15:00,57.03,57.11,57.02,57.07,229147.0,43.1107,43.1711,43.1031,43.1409,229147.0
2017-03-01 14:20:00,57.07,57.14,57.07,57.12,81784.0,43.1409,43.1938,43.1409,43.1787,81784.0
2017-03-01 14:25:00,57.13,57.13,57.07,57.09,65809.0,43.1863,43.1863,43.1409,43.156,65809.0
2017-03-01 14:30:00,57.09,57.09,57.04,57.07,87607.0,43.156,43.156,43.1182,43.1409,87607.0
2017-03-01 14:35:00,57.08,57.1,57.04,57.07,73887.0,43.1485,43.1636,43.1182,43.1409,73887.0
2017-03-01 14:40:00,57.07,57.08,57.04,57.04,47163.0,43.1409,43.1485,43.1182,43.1182,47163.0
2017-03-01 14:45:00,57.04,57.07,57.0,57.03,59170.0,43.1182,43.1409,43.088,43.1107,59170.0
2017-03-01 14:50:00,57.03,57.07,57.01,57.04,51998.0,43.1107,43.1409,43.0955,43.1182,51998.0
2017-03-01 14:55:00,57.04,57.09,57.04,57.09,73197.0,43.1182,43.156,43.1182,43.156,73197.0
2017-03-01 15:00:00,57.09,57.1,56.99,57.02,84215.0,43.156,43.1636,43.0804,43.1031,84215.0
2017-03-01 15:05:00,57.02,57.02,56.92,56.94,52398.0,43.1031,43.1031,43.0275,43.0426,52398.0
2017-03-01 15:10:00,56.93,56.97,56.92,56.94,94156.0,43.0351,43.0653,43.0275,43.0426,94156.0
2017-03-01 15:15:00,56.94,56.95,56.87,56.94,93209.0,43.0426,43.0502,42.9897,43.0426,93209.0
2017-03-01 15:20:00,56.95,56.95,56.89,56.95,97074.0,43.0502,43.0502,43.0048,43.0502,97074.0
2017-03-01 15:25:00,56.95,57.01,56.94,57.0,123492.0,43.0502,43.0955,43.0426,43.088,123492.0
2017-03-01 15:30:00,57.01,57.02,56.97,57.01,153176.0,43.0955,43.1031,43.0653,43.0955,153176.0
2017-03-01 15:35:00,57.01,57.07,57.0,57.04,146344.0,43.0955,43.1409,43.088,43.1182,146344.0
2017-03-01 15:40:00,57.05,57.1,57.04,57.1,153731.0,43.1258,43.1636,43.1182,43.1636,153731.0
2017-03-01 15:45:00,57.1,57.12,57.07,57.11,181274.0,43.1636,43.1787,43.1409,43.1711,181274.0
2017-03-01 15:50:00,57.11,57.15,57.11,57.14,230156.0,43.1711,43.2014,43.1711,43.1938,230156.0
2017-03-01 15:55:00,57.13,57.24,57.08,57.16,883438.0,43.1863,43.2694,43.1485,43.2089,883438.0
2017-03-02 09:30:00,56.89,57.18,56.84,57.08,181632.0,43.0048,43.2241,42.967,43.1485,181632.0
2017-03-02 09:35:00,57.1,57.2,56.99,57.08,138015.0,43.1636,43.2392,43.0804,43.1485,138015.0
2017-03-02 09:40:00,57.06,57.1,56.9,56.94,132737.0,43.1333,43.1636,43.0124,43.0426,132737.0
2017-03-02 09:45:00,56.94,56.95,56.85,56.91,171846.0,43.0426,43.0502,42.9746,43.02,171846.0
2017-03-02 09:50:00,56.92,56.94,56.59,56.66,211766.0,43.0275,43.0426,42.7781,42.831,211766.0
2017-03-02 09:55:00,56.61,56.79,56.61,56.75,157107.0,42.7932,42.9292,42.7932,42.899,157107.0
2017-03-02 10:00:00,56.76,56.78,56.69,56.75,353718.0,42.9066,42.9217,42.8536,42.899,353718.0
2017-03-02 10:05:00,56.75,57.02,56.74,56.92,190404.0,42.899,43.1031,42.8914,43.0275,190404.0
2017-03-02 10:10:00,56.91,56.97,56.82,56.89,97931.0,43.02,43.0653,42.9519,43.0048,97931.0
2017-03-02 10:15:00,56.89,56.89,56.76,56.78,75038.0,43.0048,43.0048,42.9066,42.9217,75038.0
2017-03-02 10:20:00,56.79,56.84,56.73,56.8,122806.0,42.9292,42.967,42.8839,42.9368,122806.0
2017-03-02 10:25:00,56.8,56.83,56.73,56.77,153941.0,42.9368,42.9595,42.8839,42.9141,153941.0
2017-03-02 10:30:00,56.78,56.83,56.74,56.83,171978.0,42.9217,42.9595,42.8914,42.9595,171978.0
2017-03-02 10:35:00,56.82,56.91,56.8,56.85,90119.0,42.9519,43.02,42.9368,42.9746,90119.0
2017-03-02 10:40:00,56.85,56.96,56.83,56.94,133290.0,42.9746,43.0577,42.9595,43.0426,133290.0
2017-03-02 10:45:00,56.94,56.96,56.86,56.9,88810.0,43.0426,43.0577,42.9822,43.0124,88810.0
2017-03-02 10:50:00,56.9,56.98,56.9,56.97,94512.0,43.0124,43.0729,43.0124,43.0653,94512.0
2017-03-02 10:55:00,56.97,57.0,56.91,56.99,99722.0,43.0653,43.088,43.02,43.0804,99722.0
2017-03-02 11:00:00,56.98,56.99,56.93,56.97,90447.0,43.0729,43.0804,43.0351,43.0653,90447.0
2017-03-02 11:05:00,56.98,57.01,56.93,57.01,58364.0,43.0729,43.0955,43.0351,43.0955,58364.0
2017-03-02 11:10:00,57.01,57.1,56.99,57.1,115353.0,43.0955,43.1636,43.0804,43.1636,115353.0
2017-03-02 11:15:00,57.1,57.17,57.09,57.12,81667.0,43.1636,43.2165,43.156,43.1787,81667.0
2017-03-02 11:20:00,57.12,57.14,57.1,57.14,61749.0,43.1787,43.1938,43.1636,43.1938,61749.0
2017-03-02 11:25:00,57.15,57.2,57.13,57.2,108043.0,43.2014,43.2392,43.1863,43.2392,108043.0
2017-03-02 11:30:00,57.19,57.24,57.15,57.17,177734.0,43.2316,43.2694,43.2014,43.2165,177734.0
2017-03-02 11:35:00,57.17,57.2,57.12,57.18,72368.0,43.2165,43.2392,43.1787,43.2241,72368.0
2017-03-02 11:40:00,57.18,57.2,57.13,57.18,140209.0,43.2241,43.2392,43.1863,43.2241,140209.0
2017-03-02 11:45:00,57.19,57.25,57.16,57.24,81129.0,43.2316,43.277,43.2089,43.2694,81129.0
2017-03-02 11:50:00,57.24,57.37,57.24,57.37,81303.0,43.2694,43.3677,43.2694,43.3677,81303.0
2017-03-02 11:55:00,57.37,57.4,57.33,57.39,52234.0,43.3677,43.3904,43.3374,43.3828,52234.0
2017-03-02 12:00:00,57.39,57.42,57.35,57.37,48917.0,43.3828,43.4055,43.3526,43.3677,48917.0
2017-03-02 12:05:00,57.38,57.43,57.36,57.43,102225.0,43.3752,43.413,43.3601,43.413,102225.0
2017-03-02 12:10:00,57.43,57.47,57.37,57.47,107955.0,43.413,43.4433,43.3677,43.4433,107955.0
2017-03-02 12:15:00,57.46,57.49,57.45,57.47,81529.0,43.4357,43.4584,43.4282,43.4433,81529.0
2017-03-02 12:20:00,57.47,57.47,57.32,57.35,75087.0,43.4433,43.4433,43.3299,43.3526,75087.0
2017-03-02 12:25:00,57.36,57.38,57.33,57.33,34004.0,43.3601,43.3752,43.3374,43.3374,34004.0
2017-03-02 12:30:00,57.33,57.4,57.32,57.4,31106.0,43.3374,43.3904,43.3299,43.3904,31106.0
2017-03-02 12:35:00,57.4,57.43,57.38,57.43,37959.0,43.3904,43.413,43.3752,43.413,37959.0
2017-03-02 12:40:00,57.43,57.43,57.38,57.41,31777.0,43.413,43.413,43.3752,43.3979,31777.0
2017-03-02 12:45:00,57.4,57.41,57.33,57.35,61600.0,43.3904,43.3979,43.3374,43.3526,61600.0
2017-03-02 12:50:00,57.34,57.38,57.32,57.38,30071.0,43.345,43.3752,43.3299,43.3752,30071.0
2017-03-02 12:55:00,57.38,57.4,57.36,57.37,36240.0,43.3752,43.3904,43.3601,43.3677,36240.0
2017-03-02 13:00:00,57.38,57.39,57.31,57.33,52235.0,43.3752,43.3828,43.3223,43.3374,52235.0
2017-03-02 13:05:00,57.33,57.35,57.3,57.32,29189.0,43.3374,43.3526,43.3148,43.3299,29189.0
2017-03-02 13:10:00,57.32,57.35,57.29,57.32,33434.0,43.3299,43.3526,43.3072,43.3299,33434.0
2017-03-02 13:15:00,57.33,57.33,57.23,57.25,37685.0,43.3374,43.3374,43.2619,43.277,37685.0
2017-03-02 13:20:00,57.25,57.26,57.22,57.25,36965.0,43.277,43.2845,43.2543,43.277,36965.0
2017-03-02 13:25:00,57.26,57.35,57.25,57.34,72095.0,43.2845,43.3526,43.277,43.345,72095.0
2017-03-02 13:30:00,57.32,57.33,57.27,57.27,30711.0,43.3299,43.3374,43.2921,43.2921,30711.0
2017-03-02 13:35:00,57.27,57.31,57.27,57.3,44522.0,43.2921,43.3223,43.2921,43.3148,44522.0
2017-03-02 13:40:00,57.3,57.36,57.29,57.34,31601.0,43.3148,43.3601,43.3072,43.345,31601.0
2017-03-02 13:45:00,57.34,57.37,57.34,57.36,17745.0,43.345,43.3677,43.345,43.3601,17745.0
2017-03-02 13:50:00,57.35,57.36,57.3,57.34,36052.0,43.3526,43.3601,43.3148,43.345,36052.0
2017-03-02 13:55:00,57.33,57.37,57.29,57.3,63976.0,43.3374,43.3677,43.3072,43.3148,63976.0
2017-03-02 14:00:00,57.3,57.3,57.24,57.25,73323.0,43.3148,43.3148,43.2694,43.277,73323.0
2017-03-02 14:05:00,57.25,57.27,57.23,57.23,40990.0,43.277,43.2921,43.2619,43.2619,40990.0
2017-03-02 14:10:00,57.24,57.24,57.18,57.22,63364.0,43.2694,43.2694,43.2241,43.2543,63364.0
2017-03-02 14:15:00,57.22,57.24,57.2,57.23,30013.0,43.2543,43.2694,43.2392,43.2619,30013.0
2017-03-02 14:20:00,57.23,57.27,57.22,57.23,28595.0,43.2619,43.2921,43.2543,43.2619,28595.0
2017-03-02 14:25:00,57.23,57.28,57.17,57.27,62823.0,43.2619,43.2996,43.2165,43.2921,62823.0
2017-03-02 14:30:00,57.26,57.32,57.24,57.32,40316.0,43.2845,43.3299,43.2694,43.3299,40316.0
2017-03-02 14:35:00,57.32,57.32,57.26,57.29,40268.0,43.3299,43.3299,43.2845,43.3072,40268.0
2017-03-02 14:40:00,57.28,57.28,57.2,57.23,54493.0,43.2996,43.2996,43.2392,43.2619,54493.0
2017-03-02 14:45:00,57.22,57.26,57.2,57.26,44493.0,43.2543,43.2845,43.2392,43.2845,44493.0
2017-03-02 14:50:00,57.25,57.26,57.19,57.21,28974.0,43.277,43.2845,43.2316,43.2467,28974.0
2017-03-02 14:55:00,57.21,57.22,57.17,57.19,38784.0,43.2467,43.2543,43.2165,43.2316,38784.0
2017-03-02 15:00:00,57.19,57.19,57.13,57.14,44098.0,43.2316,43.2316,43.1863,43.1938,44098.0
2017-03-02 15:05:00,57.14,57.14,57.08,57.09,55031.0,43.1938,43.1938,43.1485,43.156,55031.0
2017-03-02 15:10:00,57.08,57.08,57.02,57.03,74682.0,43.1485,43.1485,43.1031,43.1107,74682.0
2017-03-02 15:15:00,57.03,57.04,56.95,57.0,82753.0,43.1107,43.1182,43.0502,43.088,82753.0
2017-03-02 15:20:00,57.01,57.08,57.0,57.06,47980.0,43.0955,43.1485,43.088,43.1333,47980.0
2017-03-02 15:25:00,57.06,57.07,57.03,57.05,53322.0,43.1333,43.1409,43.1107,43.1258,53322.0
2017-03-02 15:30:00,57.04,57.09,57.01,57.03,82955.0,43.1182,43.156,43.0955,43.1107,82955.0
2017-03-02 15:35:00,57.03,57.06,57.02,57.05,68350.0,43.1107,43.1333,43.1031,43.1258,68350.0
2017-03-02 15:40:00,57.05,57.05,56.91,56.92,89184.0,43.1258,43.1258,43.02,43.0275,89184.0
2017-03-02 15:45:00,56.92,57.0,56.9,56.93,180794.0,43.0275,43.088,43.0124,43.0351,180794.0
2017-03-02 15:50:00,56.93,56.94,56.83,56.89,406014.0,43.0351,43.0426,42.9595,43.0048,406014.0
2017-03-02 15:55:00,56.89,56.97,56.79,56.84,559907.0,43.0048,43.0653,42.9292,42.967,559907.0
2017-03-03 09:30:00,56.74,57.08,56.7,56.95,146308.0,42.8914,43.1485,42.8612,43.0502,146308.0
2017-03-03 09:35:00,56.96,57.04,56.82,56.85,77882.0,43.0577,43.1182,42.9519,42.9746,77882.0
2017-03-03 09:40:00,56.86,56.86,56.74,56.86,102746.0,42.9822,42.9822,42.8914,42.9822,102746.0
2017-03-03 09:45:00,56.85,56.87,56.75,56.84,71224.0,42.9746,42.9897,42.899,42.967,71224.0
2017-03-03 09:50:00,56.84,56.93,56.84,56.89,97878.0,42.967,43.0351,42.967,43.0048,97878.0
2017-03-03 09:55:00,56.9,56.93,56.8,56.81,71638.0,43.0124,43.0351,42.9368,42.9444,71638.0
2017-03-03 10:00:00,56.8,56.89,56.74,56.75,67299.0,42.9368,43.0048,42.8914,42.899,67299.0
2017-03-03 10:05:00,56.75,56.79,56.62,56.64,175072.0,42.899,42.9292,42.8007,42.8159,175072.0
2017-03-03 10:10:00,56.63,56.86,56.63,56.85,120282.0,42.8083,42.9822,42.8083,42.9746,120282.0
2017-03-03 10:15:00,56.85,56.88,56.77,56.78,68926.0,42.9746,42.9973,42.9141,42.9217,68926.0
2017-03-03 10:20:00,56.78,56.9,56.68,56.8,319683.0,42.9217,43.0124,42.8461,42.9368,319683.0
2017-03-03 10:25:00,56.81,56.87,56.71,56.74,82955.0,42.9444,42.9897,42.8688,42.8914,82955.0
2017-03-03 10:30:00,56.74,56.8,56.69,56.75,319711.0,42.8914,42.9368,42.8536,42.899,319711.0
2017-03-03 10:35:00,56.75,56.82,56.71,56.75,162128.0,42.899,42.9519,42.8688,42.899,162128.0
2017-03-03 10:40:00,56.75,56.77,56.7,56.76,112752.0,42.899,42.9141,42.8612,42.9066,112752.0
2017-03-03 10:45:00,56.77,56.83,56.76,56.79,51632.0,42.9141,42.9595,42.9066,42.9292,51632.0
2017-03-03 10:50:00,56.79,56.84,56.75,56.83,62849.0,42.9292,42.967,42.899,42.9595,62849.0
2017-03-03 10:55:00,56.84,56.86,56.74,56.75,54674.0,42.967,42.9822,42.8914,42.899,54674.0
2017-03-03 11:00:00,56.75,56.78,56.66,56.78,380022.0,42.899,42.9217,42.831,42.9217,380022.0
2017-03-03 11:05:00,56.78,56.92,56.78,56.86,57522.0,42.9217,43.0275,42.9217,42.9822,57522.0
2017-03-03 11:10:00,56.87,56.96,56.86,56.95,43306.0,42.9897,43.0577,42.9822,43.0502,43306.0
2017-03-03 11:15:00,56.94,56.98,56.91,56.96,35989.0,43.0426,43.0729,43.02,43.0577,35989.0
2017-03-03 11:20:00,56.97,56.99,56.9,56.92,41432.0,43.0653,43.0804,43.0124,43.0275,41432.0
2017-03-03 11:25:00,56.91,56.93,56.88,56.91,43797.0,43.02,43.0351,42.9973,43.02,43797.0
2017-03-03 11:30:00,56.91,56.93,56.86,56.89,75742.0,43.02,43.0351,42.9822,43.0048,75742.0
2017-03-03 11:35:00,56.89,56.93,56.86,56.91,78145.0,43.0048,43.0351,42.9822,43.02,78145.0
2017-03-03 11:40:00,56.92,56.97,56.92,56.95,42679.0,43.0275,43.0653,43.0275,43.0502,42679.0
2017-03-03 11:45:00,56.95,56.98,56.91,56.92,35172.0,43.0502,43.0729,43.02,43.0275,35172.0
2017-03-03 11:50:00,56.92,57.0,56.91,56.98,58902.0,43.0275,43.088,43.02,43.0729,58902.0
2017-03-03 11:55:00,56.98,57.0,56.97,56.99,51875.0,43.0729,43.088,43.0653,43.0804,51875.0
2017-03-03 12:00:00,56.99,56.99,56.96,56.98,53910.0,43.0804,43.0804,43.0577,43.0729,53910.0
2017-03-03 12:05:00,56.99,57.0,56.97,57.0,87640.0,43.0804,43.088,43.0653,43.088,87640.0
2017-03-03 12:10:00,57.0,57.06,56.99,57.03,124804.0,43.088,43.1333,43.0804,43.1107,124804.0
2017-03-03 12:15:00,57.03,57.04,56.97,57.01,36583.0,43.1107,43.1182,43.0653,43.0955,36583.0
2017-03-03 12:20:00,57.0,57.07,56.98,57.03,52233.0,43.088,43.1409,43.0729,43.1107,52233.0
2017-03-03 12:25:00,57.03,57.1,57.02,57.08,33538.0,43.1107,43.1636,43.1031,43.1485,33538.0
2017-03-03 12:30:00,57.08,57.18,57.05,57.16,49255.0,43.1485,43.2241,43.1258,43.2089,49255.0
2017-03-03 12:35:00,57.17,57.17,57.1,57.1,79478.0,43.2165,43.2165,43.1636,43.1636,79478.0
2017-03-03 12:40:00,57.11,57.15,57.09,57.15,108850.0,43.1711,43.2014,43.156,43.2014,108850.0
2017-03-03 12:45:00,57.15,57.17,57.12,57.13,25296.0,43.2014,43.2165,43.1787,43.1863,25296.0
2017-03-03 12:50:00,57.12,57.14,57.11,57.13,36723.0,43.1787,43.1938,43.1711,43.1863,36723.0
2017-03-03 12:55:00,57.13,57.16,57.12,57.16,25454.0,43.1863,43.2089,43.1787,43.2089,25454.0
2017-03-03 13:00:00,57.16,57.25,57.07,57.25,66134.0,43.2089,43.277,43.1409,43.277,66134.0
2017-03-03 13:05:00,57.24,57.25,57.19,57.24,53597.0,43.2694,43.277,43.2316,43.2694,53597.0
2017-03-03 13:10:00,57.25,57.25,57.22,57.25,33239.0,43.277,43.277,43.2543,43.277,33239.0
2017-03-03 13:15:00,57.24,57.25,57.2,57.23,37434.0,43.2694,43.277,43.2392,43.2619,37434.0
2017-03-03 13:20:00,57.23,57.28,57.21,57.25,52712.0,43.2619,43.2996,43.2467,43.277,52712.0
2017-03-03 13:25:00,57.26,57.32,57.26,57.31,38398.0,43.2845,43.3299,43.2845,43.3223,38398.0
2017-03-03 13:30:00,57.31,57.32,57.27,57.28,36101.0,43.3223,43.3299,43.2921,43.2996,36101.0
2017-03-03 13:35:00,57.27,57.3,57.24,57.28,41024.0,43.2921,43.3148,43.2694,43.2996,41024.0
2017-03-03 13:40:00,57.27,57.33,57.27,57.3,61530.0,43.2921,43.3374,43.2921,43.3148,61530.0
2017-03-03 13:45:00,57.31,57.34,57.25,57.26,47846.0,43.3223,43.345,43.277,43.2845,47846.0
2017-03-03 13:50:00,57.26,57.26,57.16,57.17,37839.0,43.2845,43.2845,43.2089,43.2165,37839.0
2017-03-03 13:55:00,57.17,57.23,57.17,57.23,40037.0,43.2165,43.2619,43.2165,43.2619,40037.0
2017-03-03 14:00:00,57.22,57.24,57.17,57.18,42991.0,43.2543,43.2694,43.2165,43.2241,42991.0
2017-03-03 14:05:00,57.17,57.17,57.13,57.14,41819.0,43.2165,43.2165,43.1863,43.1938,41819.0
2017-03-03 14:10:00,57.14,57.14,57.06,57.06,42989.0,43.1938,43.1938,43.1333,43.1333,42989.0
2017-03-03 14:15:00,57.06,57.09,57.01,57.01,43172.0,43.1333,43.156,43.0955,43.0955,43172.0
2017-03-03 14:20:00,57.01,57.07,57.0,57.04,66305.0,43.0955,43.1409,43.088,43.1182,66305.0
2017-03-03 14:25:00,57.04,57.04,56.96,56.97,48215.0,43.1182,43.1182,43.0577,43.0653,48215.0
2017-03-03 14:30:00,56.97,57.02,56.94,57.02,74842.0,43.0653,43.1031,43.0426,43.1031,74842.0
2017-03-03 14:35:00,57.02,57.03,57.0,57.0,41831.0,43.1031,43.1107,43.088,43.088,41831.0
2017-03-03 14:40:00,57.0,57.01,56.96,56.96,38792.0,43.088,43.0955,43.0577,43.0577,38792.0
2017-03-03 14:45:00,56.97,57.0,56.94,56.99,67643.0,43.0653,43.088,43.0426,43.0804,67643.0
2017-03-03 14:50:00,56.99,57.0,56.96,56.98,44256.0,43.0804,43.088,43.0577,43.0729,44256.0
2017-03-03 14:55:00,56.98,56.99,56.97,56.98,41625.0,43.0729,43.0804,43.0653,43.0729,41625.0
2017-03-03 15:00:00,56.98,56.99,56.95,56.96,49650.0,43.0729,43.0804,43.0502,43.0577,49650.0
2017-03-03 15:05:00,56.96,56.98,56.91,56.97,63647.0,43.0577,43.0729,43.02,43.0653,63647.0
2017-03-03 15:10:00,56.97,56.99,56.96,56.99,42558.0,43.0653,43.0804,43.0577,43.0804,42558.0
2017-03-03 15:15:00,57.0,57.03,56.98,57.0,79981.0,43.088,43.1107,43.0729,43.088,79981.0
2017-03-03 15:20:00,57.0,57.01,56.98,57.01,47586.0,43.088,43.0955,43.0729,43.0955,47586.0
2017-03-03 15:25:00,57.0,57.01,56.96,56.98,57355.0,43.088,43.0955,43.0577,43.0729,57355.0
2017-03-03 15:30:00,56.97,57.08,56.97,57.07,76785.0,43.0653,43.1485,43.0653,43.1409,76785.0
2017-03-03 15:35:00,57.08,57.1,57.04,57.09,80161.0,43.1485,43.1636,43.1182,43.156,80161.0
2017-03-03 15:40:00,57.08,57.09,57.04,57.06,119930.0,43.1485,43.156,43.1182,43.1333,119930.0
2017-03-03 15:45:00,57.06,57.12,57.06,57.1,226960.0,43.1333,43.1787,43.1333,43.1636,226960.0
2017-03-03 15:50:00,57.09,57.16,57.08,57.1,185926.0,43.156,43.2089,43.1485,43.1636,185926.0
2017-03-03 15:55:00,57.1,57.3,57.09,57.25,597521.0,43.1636,43.3148,43.156,43.277,597521.0
2017-03-06 09:30:00,57.02,57.15,56.97,57.01,172952.0,43.1031,43.2014,43.0653,43.0955,172952.0
2017-03-06 09:35:00,57.01,57.04,56.94,56.98,78498.0,43.0955,43.1182,43.0426,43.0729,78498.0
2017-03-06 09:40:00,56.99,56.99,56.84,56.85,115133.0,43.0804,43.0804,42.967,42.9746,115133.0
2017-03-06 09:45:00,56.84,56.96,56.8,56.94,74131.0,42.967,43.0577,42.9368,43.0426,74131.0
2017-03-06 09:50:00,56.94,56.94,56.79,56.82,61874.0,43.0426,43.0426,42.9292,42.9519,61874.0
2017-03-06 09:55:00,56.83,56.83,56.45,56.5,250458.0,42.9595,42.9595,42.6722,42.71,250458.0
2017-03-06 10:00:00,56.5,56.77,56.47,56.75,108414.0,42.71,42.9141,42.6873,42.899,108414.0
2017-03-06 10:05:00,56.75,56.75,56.67,56.72,61614.0,42.899,42.899,42.8385,42.8763,61614.0
2017-03-06 10:10:00,56.71,56.75,56.66,56.67,118794.0,42.8688,42.899,42.831,42.8385,118794.0
2017-03-06 10:15:00,56.67,56.68,56.58,56.59,96077.0,42.8385,42.8461,42.7705,42.7781,96077.0
2017-03-06 10:20:00,56.6,56.6,56.51,56.56,78066.0,42.7856,42.7856,42.7176,42.7554,78066.0
2017-03-06 10:25:00,56.55,56.64,56.55,56.6,64893.0,42.7478,42.8159,42.7478,42.7856,64893.0
2017-03-06 10:30:00,56.6,56.61,56.55,56.57,55428.0,42.7856,42.7932,42.7478,42.7629,55428.0
2017-03-06 10:35:00,56.56,56.57,56.48,56.51,82824.0,42.7554,42.7629,42.6949,42.7176,82824.0
2017-03-06 10:40:00,56.52,56.57,56.51,56.51,38673.0,42.7251,42.7629,42.7176,42.7176,38673.0
2017-03-06 10:45:00,56.51,56.52,56.35,56.36,177730.0,42.7176,42.7251,42.5966,42.6042,177730.0
2017-03-06 10:50:00,56.37,56.38,56.26,56.29,109458.0,42.6118,42.6193,42.5286,42.5513,109458.0
2017-03-06 10:55:00,56.29,56.37,56.29,56.34,81659.0,42.5513,42.6118,42.5513,42.5891,81659.0
2017-03-06 11:00:00,56.34,56.35,56.29,56.35,63234.0,42.5891,42.5966,42.5513,42.5966,63234.0
2017-03-06 11:05:00,56.36,56.39,56.3,56.35,165032.0,42.6042,42.6269,42.5588,42.5966,165032.0
2017-03-06 11:10:00,56.35,56.35,56.23,56.32,112020.0,42.5966,42.5966,42.5059,42.574,112020.0
2017-03-06 11:15:00,56.31,56.48,56.3,56.46,141018.0,42.5664,42.6949,42.5588,42.6798,141018.0
2017-03-06 11:20:00,56.46,56.58,56.46,56.56,54712.0,42.6798,42.7705,42.6798,42.7554,54712.0
2017-03-06 11:25:00,56.55,56.55,56.49,56.5,51025.0,42.7478,42.7478,42.7025,42.71,51025.0
2017-03-06 11:30:00,56.51,56.55,56.48,56.51,43287.0,42.7176,42.7478,42.6949,42.7176,43287.0
2017-03-06 11:35:00,56.51,56.55,56.5,56.51,54250.0,42.7176,42.7478,42.71,42.7176,54250.0
2017-03-06 11:40:00,56.51,56.51,56.49,56.51,38236.0,42.7176,42.7176,42.7025,42.7176,38236.0
2017-03-06 11:45:00,56.51,56.57,56.48,56.55,60918.0,42.7176,42.7629,42.6949,42.7478,60918.0
2017-03-06 11:50:00,56.55,56.65,56.55,56.64,67594.0,42.7478,42.8234,42.7478,42.8159,67594.0
2017-03-06 11:55:00,56.63,56.67,56.62,56.67,40715.0,42.8083,42.8385,42.8007,42.8385,40715.0
2017-03-06 12:00:00,56.66,56.69,56.64,56.69,60067.0,42.831,42.8536,42.8159,42.8536,60067.0
2017-03-06 12:05:00,56.68,56.75,56.68,56.74,51014.0,42.8461,42.899,42.8461,42.8914,51014.0
2017-03-06 12:10:00,56.73,56.79,56.72,56.74,36548.0,42.8839,42.9292,42.8763,42.8914,36548.0
2017-03-06 12:15:00,56.74,56.75,56.7,56.74,37700.0,42.8914,42.899,42.8612,42.8914,37700.0
2017-03-06 12:20:00,56.74,56.85,56.74,56.85,70908.0,42.8914,42.9746,42.8914,42.9746,70908.0
2017-03-06 12:25:00,56.85,56.9,56.83,56.87,60729.0,42.9746,43.0124,42.9595,42.9897,60729.0
2017-03-06 12:30:00,56.89,56.89,56.82,56.84,54105.0,43.0048,43.0048,42.9519,42.967,54105.0
2017-03-06 12:35:00,56.84,56.86,56.82,56.85,56312.0,42.967,42.9822,42.9519,42.9746,56312.0
2017-03-06 12:40:00,56.85,56.94,56.82,56.94,72456.0,42.9746,43.0426,42.9519,43.0426,72456.0
2017-03-06 12:45:00,56.94,56.95,56.9,56.92,49115.0,43.0426,43.0502,43.0124,43.0275,49115.0
2017-03-06 12:50:00,56.93,56.99,56.92,56.99,45287.0,43.0351,43.0804,43.0275,43.0804,45287.0
2017-03-06 12:55:00,56.99,57.03,56.91,57.0,115016.0,43.0804,43.1107,43.02,43.088,115016.0
2017-03-06 13:00:00,57.0,57.05,56.97,57.03,73494.0,43.088,43.1258,43.0653,43.1107,73494.0
2017-03-06 13:05:00,57.03,57.03,57.0,57.0,37905.0,43.1107,43.1107,43.088,43.088,37905.0
2017-03-06 13:10:00,57.01,57.08,57.0,57.05,83912.0,43.0955,43.1485,43.088,43.1258,83912.0
2017-03-06 13:15:00,57.06,57.06,57.0,57.03,73643.0,43.1333,43.1333,43.088,43.1107,73643.0
2017-03-06 13:20:00,57.04,57.04,57.0,57.01,90257.0,43.1182,43.1182,43.088,43.0955,90257.0
2017-03-06 13:25:00,57.01,57.06,57.0,57.02,80860.0,43.0955,43.1333,43.088,43.1031,80860.0
2017-03-06 13:30:00,57.02,57.04,57.0,57.04,39382.0,43.1031,43.1182,43.088,43.1182,39382.0
2017-03-06 13:35:00,57.04,57.06,57.02,57.04,39543.0,43.1182,43.1333,43.1031,43.1182,39543.0
2017-03-06 13:40:00,57.04,57.07,57.02,57.02,43976.0,43.1182,43.1409,43.1031,43.1031,43976.0
2017-03-06 13:45:00,57.02,57.03,56.91,56.93,60667.0,43.1031,43.1107,43.02,43.0351,60667.0
2017-03-06 13:50:00,56.93,57.02,56.92,57.0,75189.0,43.0351,43.1031,43.0275,43.088,75189.0
2017-03-06 13:55:00,57.0,57.07,56.97,57.06,98160.0,43.088,43.1409,43.0653,43.1333,98160.0
2017-03-06 14:00:00,57.06,57.06,57.0,57.05,58852.0,43.1333,43.1333,43.088,43.1258,58852.0
2017-03-06 14:05:00,57.04,57.06,57.01,57.04,57996.0,43.1182,43.1333,43.0955,43.1182,57996.0
2017-03-06 14:10:00,57.05,57.06,57.04,57.05,55133.0,43.1258,43.1333,43.1182,43.1258,55133.0
2017-03-06 14:15:00,57.05,57.09,57.02,57.03,58909.0,43.1258,43.156,43.1031,43.1107,58909.0
2017-03-06 14:20:00,57.03,57.03,56.99,57.0,57265.0,43.1107,43.1107,43.0804,43.088,57265.0
2017-03-06 14:25:00,57.01,57.04,56.99,57.01,53282.0,43.0955,43.1182,43.0804,43.0955,53282.0
2017-03-06 14:30:00,57.0,57.05,56.99,57.05,59899.0,43.088,43.1258,43.0804,43.1258,59899.0
2017-03-06 14:35:00,57.04,57.05,57.02,57.03,41298.0,43.1182,43.1258,43.1031,43.1107,41298.0
2017-03-06 14:40:00,57.03,57.05,56.98,56.98,64478.0,43.1107,43.1258,43.0729,43.0729,64478.0
2017-03-06 14:45:00,56.98,57.03,56.97,57.02,110808.0,43.0729,43.1107,43.0653,43.1031,110808.0
2017-03-06 14:50:00,57.01,57.1,57.01,57.08,73209.0,43.0955,43.1636,43.0955,43.1485,73209.0
2017-03-06 14:55:00,57.07,57.12,57.06,57.11,65284.0,43.1409,43.1787,43.1333,43.1711,65284.0
2017-03-06 15:00:00,57.12,57.17,57.09,57.17,84587.0,43.1787,43.2165,43.156,43.2165,84587.0
2017-03-06 15:05:00,57.16,57.17,57.09,57.15,90942.0,43.2089,43.2165,43.156,43.2014,90942.0
2017-03-06 15:10:00,57.14,57.19,57.13,57.14,77647.0,43.1938,43.2316,43.1863,43.1938,77647.0
2017-03-06 15:15:00,57.15,57.19,57.12,57.19,93780.0,43.2014,43.2316,43.1787,43.2316,93780.0
2017-03-06 15:20:00,57.19,57.22,57.17,57.19,114947.0,43.2316,43.2543,43.2165,43.2316,114947.0
2017-03-06 15:25:00,57.19,57.2,57.11,57.12,88781.0,43.2316,43.2392,43.1711,43.1787,88781.0
2017-03-06 15:30:00,57.13,57.15,57.07,57.11,126489.0,43.1863,43.2014,43.1409,43.1711,126489.0
2017-03-06 15:35:00,57.11,57.23,57.1,57.2,110691.0,43.1711,43.2619,43.1636,43.2392,110691.0
2017-03-06 15:40:00,57.2,57.21,57.16,57.19,126238.0,43.2392,43.2467,43.2089,43.2316,126238.0
2017-03-06 15:45:00,57.19,57.19,57.14,57.17,177137.0,43.2316,43.2316,43.1938,43.2165,177137.0
2017-03-06 15:50:00,57.17,57.17,57.07,57.07,175148.0,43.2165,43.2165,43.1409,43.1409,175148.0
2017-03-06 15:55:00,57.07,57.08,56.95,56.97,392138.0,43.1409,43.1485,43.0502,43.0653,392138.0
2017-03-07 09:30:00,56.17,56.4,55.97,56.02,439671.0,42.4606,42.6344,42.3094,42.3472,439671.0
2017-03-07 09:35:00,56.03,56.12,55.78,56.06,239714.0,42.3547,42.4228,42.1658,42.3774,239714.0
2017-03-07 09:40:00,56.06,56.31,55.98,56.11,184294.0,42.3774,42.5664,42.3169,42.4152,184294.0
2017-03-07 09:45:00,56.11,56.2,56.09,56.14,141299.0,42.4152,42.4832,42.4001,42.4379,141299.0
2017-03-07 09:50:00,56.15,56.27,56.14,56.25,146774.0,42.4454,42.5362,42.4379,42.521,146774.0
2017-03-07 09:55:00,56.26,56.35,56.24,56.24,84454.0,42.5286,42.5966,42.5135,42.5135,84454.0
2017-03-07 10:00:00,56.24,56.35,56.2,56.34,120209.0,42.5135,42.5966,42.4832,42.5891,120209.0
2017-03-07 10:05:00,56.34,56.41,56.3,56.31,128605.0,42.5891,42.642,42.5588,42.5664,128605.0
2017-03-07 10:10:00,56.31,56.4,56.28,56.36,80957.0,42.5664,42.6344,42.5437,42.6042,80957.0
2017-03-07 10:15:00,56.38,56.38,56.3,56.33,65992.0,42.6193,42.6193,42.5588,42.5815,65992.0
2017-03-07 10:20:00,56.33,56.36,56.28,56.28,86828.0,42.5815,42.6042,42.5437,42.5437,86828.0
2017-03-07 10:25:00,56.28,56.38,56.27,56.33,82022.0,42.5437,42.6193,42.5362,42.5815,82022.0
2017-03-07 10:30:00,56.31,56.37,56.29,56.34,94937.0,42.5664,42.6118,42.5513,42.5891,94937.0
2017-03-07 10:35:00,56.35,56.4,56.34,56.39,70519.0,42.5966,42.6344,42.5891,42.6269,70519.0
2017-03-07 10:40:00,56.39,56.48,56.37,56.43,110235.0,42.6269,42.6949,42.6118,42.6571,110235.0
2017-03-07 10:45:00,56.42,56.48,56.37,56.38,74062.0,42.6495,42.6949,42.6118,42.6193,74062.0
2017-03-07 10:50:00,56.38,56.41,56.33,56.35,64275.0,42.6193,42.642,42.5815,42.5966,64275.0
2017-03-07 10:55:00,56.35,56.37,56.27,56.28,70770.0,42.5966,42.6118,42.5362,42.5437,70770.0
2017-03-07 11:00:00,56.29,56.35,56.28,56.3,70547.0,42.5513,42.5966,42.5437,42.5588,70547.0
2017-03-07 11:05:00,56.3,56.31,56.19,56.23,95816.0,42.5588,42.5664,42.4757,42.5059,95816.0
2017-03-07 11:10:00,56.23,56.23,56.16,56.19,56171.0,42.5059,42.5059,42.453,42.4757,56171.0
2017-03-07 11:15:00,56.19,56.25,56.17,56.19,57715.0,42.4757,42.521,42.4606,42.4757,57715.0
2017-03-07 11:20:00,56.18,56.18,56.11,56.17,102393.0,42.4681,42.4681,42.4152,42.4606,102393.0
2017-03-07 11:25:00,56.16,56.22,56.15,56.18,94683.0,42.453,42.4984,42.4454,42.4681,94683.0
2017-03-07 11:30:00,56.18,56.28,56.17,56.27,55379.0,42.4681,42.5437,42.4606,42.5362,55379.0
2017-03-07 11:35:00,56.26,56.26,56.2,56.22,64832.0,42.5286,42.5286,42.4832,42.4984,64832.0
2017-03-07 11:40:00,56.22,56.34,56.2,56.32,73208.0,42.4984,42.5891,42.4832,42.574,73208.0
2017-03-07 11:45:00,56.32,56.4,56.26,56.38,78174.0,42.574,42.6344,42.5286,42.6193,78174.0
2017-03-07 11:50:00,56.37,56.39,56.34,56.38,64411.0,42.6118,42.6269,42.5891,42.6193,64411.0
2017-03-07 11:55:00,56.38,56.5,56.37,56.5,69483.0,42.6193,42.71,42.6118,42.71,69483.0
2017-03-07 12:00:00,56.49,56.63,56.48,56.55,131142.0,42.7025,42.8083,42.6949,42.7478,131142.0
2017-03-07 12:05:00,56.55,56.56,56.49,56.55,71329.0,42.7478,42.7554,42.7025,42.7478,71329.0
2017-03-07 12:10:00,56.55,56.57,56.5,56.51,48519.0,42.7478,42.7629,42.71,42.7176,48519.0
2017-03-07 12:15:00,56.52,56.54,56.47,56.48,28937.0,42.7251,42.7403,42.6873,42.6949,28937.0
2017-03-07 12:20:00,56.47,56.51,56.43,56.5,66681.0,42.6873,42.7176,42.6571,42.71,66681.0
2017-03-07 12:25:00,56.51,56.62,56.5,56.59,72622.0,42.7176,42.8007,42.71,42.7781,72622.0
2017-03-07 12:30:00,56.58,56.59,56.54,56.57,63452.0,42.7705,42.7781,42.7403,42.7629,63452.0
2017-03-07 12:35:00,56.58,56.59,56.48,56.53,110690.0,42.7705,42.7781,42.6949,42.7327,110690.0
2017-03-07 12:40:00,56.54,56.57,56.49,56.55,96638.0,42.7403,42.7629,42.7025,42.7478,96638.0
2017-03-07 12:45:00,56.55,56.56,56.44,56.48,101464.0,42.7478,42.7554,42.6647,42.6949,101464.0
2017-03-07 12:50:00,56.48,56.52,56.44,56.5,97301.0,42.6949,42.7251,42.6647,42.71,97301.0
2017-03-07 12:55:00,56.51,56.51,56.43,56.47,49744.0,42.7176,42.7176,42.6571,42.6873,49744.0
2017-03-07 13:00:00,56.48,56.48,56.43,56.47,73732.0,42.6949,42.6949,42.6571,42.6873,73732.0
2017-03-07 13:05:00,56.48,56.49,56.42,56.45,130967.0,42.6949,42.7025,42.6495,42.6722,130967.0
2017-03-07 13:10:00,56.44,56.49,56.43,56.48,179026.0,42.6647,42.7025,42.6571,42.6949,179026.0
2017-03-07 13:15:00,56.48,56.56,56.45,56.55,62012.0,42.6949,42.7554,42.6722,42.7478,62012.0
2017-03-07 13:20:00,56.56,56.6,56.55,56.58,28309.0,42.7554,42.7856,42.7478,42.7705,28309.0
2017-03-07 13:25:00,56.58,56.58,56.48,56.51,51490.0,42.7705,42.7705,42.6949,42.7176,51490.0
2017-03-07 13:30:00,56.51,56.53,56.46,56.46,31792.0,42.7176,42.7327,42.6798,42.6798,31792.0
2017-03-07 13:35:00,56.45,56.49,56.43,56.45,46328.0,42.6722,42.7025,42.6571,42.6722,46328.0
2017-03-07 13:40:00,56.44,56.48,56.43,56.45,53517.0,42.6647,42.6949,42.6571,42.6722,53517.0
2017-03-07 13:45:00,56.44,56.45,56.37,56.42,62366.0,42.6647,42.6722,42.6118,42.6495,62366.0
2017-03-07 13:50:00,56.42,56.47,56.41,56.47,28328.0,42.6495,42.6873,42.642,42.6873,28328.0
2017-03-07 13:55:00,56.46,56.5,56.45,56.47,43467.0,42.6798,42.71,42.6722,42.6873,43467.0
2017-03-07 14:00:00,56.47,56.5,56.44,56.5,31247.0,42.6873,42.71,42.6647,42.71,31247.0
2017-03-07 14:05:00,56.49,56.56,56.49,56.52,135481.0,42.7025,42.7554,42.7025,42.7251,135481.0
2017-03-07 14:10:00,56.52,56.57,56.48,56.55,57630.0,42.7251,42.7629,42.6949,42.7478,57630.0
2017-03-07 14:15:00,56.55,56.6,56.54,56.56,45228.0,42.7478,42.7856,42.7403,42.7554,45228.0
2017-03-07 14:20:00,56.57,56.57,56.52,56.55,36379.0,42.7629,42.7629,42.7251,42.7478,36379.0
2017-03-07 14:25:00,56.55,56.6,56.55,56.57,34590.0,42.7478,42.7856,42.7478,42.7629,34590.0
2017-03-07 14:30:00,56.57,56.58,56.53,56.56,39794.0,42.7629,42.7705,42.7327,42.7554,39794.0
2017-03-07 14:35:00,56.56,56.58,56.51,56.53,32184.0,42.7554,42.7705,42.7176,42.7327,32184.0
2017-03-07 14:40:00,56.53,56.58,56.5,56.5,43259.0,42.7327,42.7705,42.71,42.71,43259.0
2017-03-07 14:45:00,56.51,56.52,56.47,56.52,43158.0,42.7176,42.7251,42.6873,42.7251,43158.0
2017-03-07 14:50:00,56.52,56.54,56.47,56.49,91786.0,42.7251,42.7403,42.6873,42.7025,91786.0
2017-03-07 14:55:00,56.49,56.52,56.48,56.48,42461.0,42.7025,42.7251,42.6949,42.6949,42461.0
2017-03-07 15:00:00,56.48,56.51,56.44,56.44,62932.0,42.6949,42.7176,42.6647,42.6647,62932.0
2017-03-07 15:05:00,56.44,56.45,56.39,56.43,57026.0,42.6647,42.6722,42.6269,42.6571,57026.0
2017-03-07 15:10:00,56.43,56.47,56.4,56.41,67438.0,42.6571,42.6873,42.6344,42.642,67438.0
2017-03-07 15:15:00,56.41,56.42,56.36,56.37,61135.0,42.642,42.6495,42.6042,42.6118,61135.0
2017-03-07 15:20:00,56.38,56.41,56.37,56.41,68604.0,42.6193,42.642,42.6118,42.642,68604.0
2017-03-07 15:25:00,56.41,56.42,56.3,56.31,88107.0,42.642,42.6495,42.5588,42.5664,88107.0
2017-03-07 15:30:00,56.31,56.4,56.31,56.34,84381.0,42.5664,42.6344,42.5664,42.5891,84381.0
2017-03-07 15:35:00,56.35,56.41,56.33,56.34,81812.0,42.5966,42.642,42.5815,42.5891,81812.0
2017-03-07 15:40:00,56.34,56.36,56.2,56.25,122759.0,42.5891,42.6042,42.4832,42.521,122759.0
2017-03-07 15:45:00,56.24,56.26,56.14,56.19,183817.0,42.5135,42.5286,42.4379,42.4757,183817.0
2017-03-07 15:50:00,56.2,56.22,56.16,56.17,204711.0,42.4832,42.4984,42.453,42.4606,204711.0
2017-03-07 15:55:00,56.17,56.37,56.09,56.32,754240.0,42.4606,42.6118,42.4001,42.574,754240.0
2017-03-08 09:30:00,56.33,56.5,56.22,56.38,172698.0,42.5815,42.71,42.4984,42.6193,172698.0
2017-03-08 09:35:00,56.45,56.6,56.3,56.31,97653.0,42.6722,42.7856,42.5588,42.5664,97653.0
2017-03-08 09:40:00,56.32,56.49,56.27,56.41,74287.0,42.574,42.7025,42.5362,42.642,74287.0
2017-03-08 09:45:00,56.42,56.58,56.42,56.56,73386.0,42.6495,42.7705,42.6495,42.7554,73386.0
2017-03-08 09:50:00,56.56,56.62,56.52,56.58,94700.0,42.7554,42.8007,42.7251,42.7705,94700.0
2017-03-08 09:55:00,56.57,56.57,56.46,56.48,60314.0,42.7629,42.7629,42.6798,42.6949,60314.0
2017-03-08 10:00:00,56.48,56.71,56.47,56.66,86849.0,42.6949,42.8688,42.6873,42.831,86849.0
2017-03-08 10:05:00,56.66,56.68,56.53,56.6,85922.0,42.831,42.8461,42.7327,42.7856,85922.0
2017-03-08 10:10:00,56.61,56.68,56.6,56.68,64893.0,42.7932,42.8461,42.7856,42.8461,64893.0
2017-03-08 10:15:00,56.68,56.74,56.67,56.73,74479.0,42.8461,42.8914,42.8385,42.8839,74479.0
2017-03-08 10:20:00,56.73,56.8,56.72,56.73,94161.0,42.8839,42.9368,42.8763,42.8839,94161.0
2017-03-08 10:25:00,56.73,56.9,56.73,56.83,161483.0,42.8839,43.0124,42.8839,42.9595,161483.0
2017-03-08 10:30:00,56.85,56.89,56.79,56.89,142875.0,42.9746,43.0048,42.9292,43.0048,142875.0
2017-03-08 10:35:00,56.89,56.9,56.75,56.87,108607.0,43.0048,43.0124,42.899,42.9897,108607.0
2017-03-08 10:40:00,56.87,56.9,56.81,56.85,93957.0,42.9897,43.0124,42.9444,42.9746,93957.0
2017-03-08 10:45:00,56.84,56.9,56.82,56.87,53726.0,42.967,43.0124,42.9519,42.9897,53726.0
2017-03-08 10:50:00,56.88,56.93,56.86,56.9,54172.0,42.9973,43.0351,42.9822,43.0124,54172.0
2017-03-08 10:55:00,56.9,57.06,56.88,57.0,101243.0,43.0124,43.1333,42.9973,43.088,101243.0
2017-03-08 11:00:00,57.0,57.15,57.0,57.11,83267.0,43.088,43.2014,43.088,43.1711,83267.0
2017-03-08 11:05:00,57.1,57.11,57.04,57.09,66085.0,43.1636,43.1711,43.1182,43.156,66085.0
2017-03-08 11:10:00,57.09,57.09,56.99,57.01,68094.0,43.156,43.156,43.0804,43.0955,68094.0
2017-03-08 11:15:00,57.0,57.03,56.92,56.99,63713.0,43.088,43.1107,43.0275,43.0804,63713.0
2017-03-08 11:20:00,57.0,57.01,56.95,56.99,54692.0,43.088,43.0955,43.0502,43.0804,54692.0
2017-03-08 11:25:00,56.99,57.07,56.98,57.06,49246.0,43.0804,43.1409,43.0729,43.1333,49246.0
2017-03-08 11:30:00,57.06,57.06,56.95,56.98,54069.0,43.1333,43.1333,43.0502,43.0729,54069.0
2017-03-08 11:35:00,56.98,57.12,56.97,57.11,63390.0,43.0729,43.1787,43.0653,43.1711,63390.0
2017-03-08 11:40:00,57.11,57.12,57.07,57.09,42024.0,43.1711,43.1787,43.1409,43.156,42024.0
2017-03-08 11:45:00,57.08,57.15,57.06,57.14,61646.0,43.1485,43.2014,43.1333,43.1938,61646.0
2017-03-08 11:50:00,57.14,57.14,57.08,57.12,55049.0,43.1938,43.1938,43.1485,43.1787,55049.0
2017-03-08 11:55:00,57.12,57.18,57.06,57.08,63626.0,43.1787,43.2241,43.1333,43.1485,63626.0
2017-03-08 12:00:00,57.09,57.17,57.08,57.15,258298.0,43.156,43.2165,43.1485,43.2014,258298.0
2017-03-08 12:05:00,57.15,57.18,57.1,57.14,51596.0,43.2014,43.2241,43.1636,43.1938,51596.0
2017-03-08 12:10:00,57.13,57.21,57.12,57.18,60562.0,43.1863,43.2467,43.1787,43.2241,60562.0
2017-03-08 12:15:00,57.18,57.2,57.16,57.17,39878.0,43.2241,43.2392,43.2089,43.2165,39878.0
2017-03-08 12:20:00,57.17,57.23,57.16,57.21,55422.0,43.2165,43.2619,43.2089,43.2467,55422.0
2017-03-08 12:25:00,57.21,57.22,57.17,57.21,110681.0,43.2467,43.2543,43.2165,43.2467,110681.0
2017-03-08 12:30:00,57.21,57.25,57.21,57.25,38200.0,43.2467,43.277,43.2467,43.277,38200.0
2017-03-08 12:35:00,57.24,57.26,57.19,57.21,89119.0,43.2694,43.2845,43.2316,43.2467,89119.0
2017-03-08 12:40:00,57.21,57.25,57.19,57.22,90760.0,43.2467,43.277,43.2316,43.2543,90760.0
2017-03-08 12:45:00,57.22,57.24,57.19,57.21,93000.0,43.2543,43.2694,43.2316,43.2467,93000.0
2017-03-08 12:50:00,57.2,57.23,57.14,57.19,77779.0,43.2392,43.2619,43.1938,43.2316,77779.0
2017-03-08 12:55:00,57.19,57.21,57.14,57.2,31655.0,43.2316,43.2467,43.1938,43.2392,31655.0
2017-03-08 13:00:00,57.19,57.23,57.17,57.19,38612.0,43.2316,43.2619,43.2165,43.2316,38612.0
2017-03-08 13:05:00,57.19,57.19,57.14,57.18,59970.0,43.2316,43.2316,43.1938,43.2241,59970.0
2017-03-08 13:10:00,57.18,57.22,57.17,57.22,47660.0,43.2241,43.2543,43.2165,43.2543,47660.0
2017-03-08 13:15:00,57.22,57.29,57.2,57.26,57700.0,43.2543,43.3072,43.2392,43.2845,57700.0
2017-03-08 13:20:00,57.26,57.26,57.14,57.19,51046.0,43.2845,43.2845,43.1938,43.2316,51046.0
2017-03-08 13:25:00,57.18,57.2,57.14,57.17,41834.0,43.2241,43.2392,43.1938,43.2165,41834.0
2017-03-08 13:30:00,57.18,57.28,57.18,57.28,209503.0,43.2241,43.2996,43.2241,43.2996,209503.0
2017-03-08 13:35:00,57.27,57.36,57.27,57.33,77201.0,43.2921,43.3601,43.2921,43.3374,77201.0
2017-03-08 13:40:00,57.34,57.38,57.29,57.29,88454.0,43.345,43.3752,43.3072,43.3072,88454.0
2017-03-08 13:45:00,57.3,57.34,57.3,57.32,45169.0,43.3148,43.345,43.3148,43.3299,45169.0
2017-03-08 13:50:00,57.33,57.36,57.3,57.35,65795.0,43.3374,43.3601,43.3148,43.3526,65795.0
2017-03-08 13:55:00,57.34,57.48,57.34,57.46,118857.0,43.345,43.4508,43.345,43.4357,118857.0
2017-03-08 14:00:00,57.46,57.48,57.44,57.48,66811.0,43.4357,43.4508,43.4206,43.4508,66811.0
2017-03-08 14:05:00,57.48,57.5,57.43,57.45,122272.0,43.4508,43.466,43.413,43.4282,122272.0
2017-03-08 14:10:00,57.44,57.48,57.43,57.46,57350.0,43.4206,43.4508,43.413,43.4357,57350.0
2017-03-08 14:15:00,57.45,57.46,57.34,57.34,100989.0,43.4282,43.4357,43.345,43.345,100989.0
2017-03-08 14:20:00,57.35,57.43,57.33,57.33,87918.0,43.3526,43.413,43.3374,43.3374,87918.0
2017-03-08 14:25:00,57.33,57.34,57.21,57.21,74910.0,43.3374,43.345,43.2467,43.2467,74910.0
2017-03-08 14:30:00,57.21,57.32,57.19,57.32,146592.0,43.2467,43.3299,43.2316,43.3299,146592.0
2017-03-08 14:35:00,57.31,57.33,57.28,57.32,88054.0,43.3223,43.3374,43.2996,43.3299,88054.0
2017-03-08 14:40:00,57.32,57.33,57.3,57.33,65424.0,43.3299,43.3374,43.3148,43.3374,65424.0
2017-03-08 14:45:00,57.32,57.41,57.31,57.4,120239.0,43.3299,43.3979,43.3223,43.3904,120239.0
2017-03-08 14:50:00,57.39,57.42,57.36,57.4,95452.0,43.3828,43.4055,43.3601,43.3904,95452.0
2017-03-08 14:55:00,57.4,57.43,57.35,57.37,88625.0,43.3904,43.413,43.3526,43.3677,88625.0
2017-03-08 15:00:00,57.38,57.41,57.33,57.39,84897.0,43.3752,43.3979,43.3374,43.3828,84897.0
2017-03-08 15:05:00,57.38,57.43,57.38,57.39,51553.0,43.3752,43.413,43.3752,43.3828,51553.0
2017-03-08 15:10:00,57.39,57.43,57.37,57.42,79625.0,43.3828,43.413,43.3677,43.4055,79625.0
2017-03-08 15:15:00,57.43,57.43,57.35,57.36,66247.0,43.413,43.413,43.3526,43.3601,66247.0
2017-03-08 15:20:00,57.36,57.38,57.3,57.37,359856.0,43.3601,43.3752,43.3148,43.3677,359856.0
2017-03-08 15:25:00,57.37,57.42,57.3,57.32,131788.0,43.3677,43.4055,43.3148,43.3299,131788.0
2017-03-08 15:30:00,57.31,57.31,57.17,57.19,156415.0,43.3223,43.3223,43.2165,43.2316,156415.0
2017-03-08 15:35:00,57.19,57.23,57.07,57.13,163989.0,43.2316,43.2619,43.1409,43.1863,163989.0
2017-03-08 15:40:00,57.13,57.18,57.02,57.11,192041.0,43.1863,43.2241,43.1031,43.1711,192041.0
2017-03-08 15:45:00,57.1,57.15,57.05,57.15,200158.0,43.1636,43.2014,43.1258,43.2014,200158.0
2017-03-08 15:50:00,57.14,57.15,57.03,57.05,247152.0,43.1938,43.2014,43.1107,43.1258,247152.0
2017-03-08 15:55:00,57.04,57.18,57.02,57.12,440360.0,43.1182,43.2241,43.1031,43.1787,440360.0
2017-03-09 09:30:00,57.37,57.47,57.2,57.37,139456.0,43.3677,43.4433,43.2392,43.3677,139456.0
2017-03-09 09:35:00,57.41,57.49,57.36,57.42,42716.0,43.3979,43.4584,43.3601,43.4055,42716.0
2017-03-09 09:40:00,57.39,57.5,57.39,57.46,38717.0,43.3828,43.466,43.3828,43.4357,38717.0
2017-03-09 09:45:00,57.45,57.57,57.45,57.5,113145.0,43.4282,43.5189,43.4282,43.466,113145.0
2017-03-09 09:50:00,57.5,57.59,57.45,57.54,77746.0,43.466,43.534,43.4282,43.4962,77746.0
2017-03-09 09:55:00,57.53,57.54,57.33,57.37,135184.0,43.4886,43.4962,43.3374,43.3677,135184.0
2017-03-09 10:00:00,57.37,57.43,57.32,57.39,91441.0,43.3677,43.413,43.3299,43.3828,91441.0
2017-03-09 10:05:00,57.39,57.49,57.38,57.46,55014.0,43.3828,43.4584,43.3752,43.4357,55014.0
2017-03-09 10:10:00,57.45,57.48,57.44,57.47,52077.0,43.4282,43.4508,43.4206,43.4433,52077.0
2017-03-09 10:15:00,57.48,57.56,57.46,57.55,67860.0,43.4508,43.5113,43.4357,43.5037,67860.0
2017-03-09 10:20:00,57.55,57.62,57.52,57.53,67974.0,43.5037,43.5567,43.4811,43.4886,67974.0
2017-03-09 10:25:00,57.53,57.64,57.48,57.64,49622.0,43.4886,43.5718,43.4508,43.5718,49622.0
2017-03-09 10:30:00,57.64,57.75,57.63,57.67,98430.0,43.5718,43.6549,43.5642,43.5945,98430.0
2017-03-09 10:35:00,57.67,57.72,57.58,57.63,98802.0,43.5945,43.6323,43.5264,43.5642,98802.0
2017-03-09 10:40:00,57.63,57.68,57.59,57.65,67960.0,43.5642,43.602,43.534,43.5793,67960.0
2017-03-09 10:45:00,57.65,57.74,57.64,57.73,76316.0,43.5793,43.6474,43.5718,43.6398,76316.0
2017-03-09 10:50:00,57.73,57.74,57.59,57.6,68936.0,43.6398,43.6474,43.534,43.5415,68936.0
2017-03-09 10:55:00,57.6,57.62,57.57,57.6,44871.0,43.5415,43.5567,43.5189,43.5415,44871.0
2017-03-09 11:00:00,57.61,57.62,57.51,57.53,41345.0,43.5491,43.5567,43.4735,43.4886,41345.0
2017-03-09 11:05:00,57.54,57.67,57.53,57.61,67165.0,43.4962,43.5945,43.4886,43.5491,67165.0
2017-03-09 11:10:00,57.6,57.62,57.58,57.61,32126.0,43.5415,43.5567,43.5264,43.5491,32126.0
2017-03-09 11:15:00,57.61,57.64,57.6,57.63,33324.0,43.5491,43.5718,43.5415,43.5642,33324.0
2017-03-09 11:20:00,57.62,57.64,57.59,57.61,40718.0,43.5567,43.5718,43.534,43.5491,40718.0
2017-03-09 11:25:00,57.61,57.67,57.6,57.67,50322.0,43.5491,43.5945,43.5415,43.5945,50322.0
2017-03-09 11:30:00,57.67,57.76,57.65,57.72,62547.0,43.5945,43.6625,43.5793,43.6323,62547.0
2017-03-09 11:35:00,57.72,57.79,57.72,57.76,62683.0,43.6323,43.6852,43.6323,43.6625,62683.0
2017-03-09 11:40:00,57.77,57.79,57.71,57.73,47276.0,43.6701,43.6852,43.6247,43.6398,47276.0
2017-03-09 11:45:00,57.73,57.76,57.7,57.75,33557.0,43.6398,43.6625,43.6171,43.6549,33557.0
2017-03-09 11:50:00,57.76,57.77,57.62,57.63,85749.0,43.6625,43.6701,43.5567,43.5642,85749.0
2017-03-09 11:55:00,57.63,57.65,57.56,57.58,57691.0,43.5642,43.5793,43.5113,43.5264,57691.0
2017-03-09 12:00:00,57.59,57.62,57.56,57.58,106076.0,43.534,43.5567,43.5113,43.5264,106076.0
2017-03-09 12:05:00,57.58,57.58,57.49,57.52,128361.0,43.5264,43.5264,43.4584,43.4811,128361.0
2017-03-09 12:10:00,57.52,57.6,57.51,57.56,141474.0,43.4811,43.5415,43.4735,43.5113,141474.0
2017-03-09 12:15:00,57.55,57.56,57.52,57.55,36623.0,43.5037,43.5113,43.4811,43.5037,36623.0
2017-03-09 12:20:00,57.55,57.55,57.46,57.55,89440.0,43.5037,43.5037,43.4357,43.5037,89440.0
2017-03-09 12:25:00,57.55,57.59,57.54,57.56,40888.0,43.5037,43.534,43.4962,43.5113,40888.0
2017-03-09 12:30:00,57.56,57.57,57.51,57.53,29974.0,43.5113,43.5189,43.4735,43.4886,29974.0
2017-03-09 12:35:00,57.53,57.57,57.52,57.57,38619.0,43.4886,43.5189,43.4811,43.5189,38619.0
2017-03-09 12:40:00,57.58,57.59,57.54,57.59,24922.0,43.5264,43.534,43.4962,43.534,24922.0
2017-03-09 12:45:00,57.59,57.62,57.55,57.58,35793.0,43.534,43.5567,43.5037,43.5264,35793.0
2017-03-09 12:50:00,57.59,57.61,57.53,57.54,57163.0,43.534,43.5491,43.4886,43.4962,57163.0
2017-03-09 12:55:00,57.53,57.55,57.5,57.52,52652.0,43.4886,43.5037,43.466,43.4811,52652.0
2017-03-09 13:00:00,57.52,57.55,57.5,57.53,35174.0,43.4811,43.5037,43.466,43.4886,35174.0
2017-03-09 13:05:00,57.53,57.56,57.52,57.55,40745.0,43.4886,43.5113,43.4811,43.5037,40745.0
2017-03-09 13:10:00,57.54,57.56,57.53,57.54,22766.0,43.4962,43.5113,43.4886,43.4962,22766.0
2017-03-09 13:15:00,57.54,57.55,57.53,57.55,16682.0,43.4962,43.5037,43.4886,43.5037,16682.0
2017-03-09 13:20:00,57.55,57.55,57.52,57.52,27502.0,43.5037,43.5037,43.4811,43.4811,27502.0
2017-03-09 13:25:00,57.52,57.52,57.49,57.51,48164.0,43.4811,43.4811,43.4584,43.4735,48164.0
2017-03-09 13:30:00,57.52,57.52,57.39,57.42,98888.0,43.4811,43.4811,43.3828,43.4055,98888.0
2017-03-09 13:35:00,57.42,57.49,57.42,57.48,18755.0,43.4055,43.4584,43.4055,43.4508,18755.0
2017-03-09 13:40:00,57.48,57.49,57.43,57.48,35762.0,43.4508,43.4584,43.413,43.4508,35762.0
2017-03-09 13:45:00,57.48,57.53,57.47,57.5,56812.0,43.4508,43.4886,43.4433,43.466,56812.0
2017-03-09 13:50:00,57.5,57.56,57.5,57.54,26823.0,43.466,43.5113,43.466,43.4962,26823.0
2017-03-09 13:55:00,57.54,57.55,57.49,57.51,37176.0,43.4962,43.5037,43.4584,43.4735,37176.0
2017-03-09 14:00:00,57.51,57.52,57.48,57.5,124101.0,43.4735,43.4811,43.4508,43.466,124101.0
2017-03-09 14:05:00,57.48,57.52,57.47,57.48,54391.0,43.4508,43.4811,43.4433,43.4508,54391.0
2017-03-09 14:10:00,57.48,57.53,57.45,57.46,309127.0,43.4508,43.4886,43.4282,43.4357,309127.0
2017-03-09 14:15:00,57.46,57.47,57.4,57.46,151445.0,43.4357,43.4433,43.3904,43.4357,151445.0
2017-03-09 14:20:00,57.47,57.54,57.47,57.5,59609.0,43.4433,43.4962,43.4433,43.466,59609.0
2017-03-09 14:25:00,57.51,57.56,57.49,57.54,64956.0,43.4735,43.5113,43.4584,43.4962,64956.0
2017-03-09 14:30:00,57.54,57.59,57.53,57.59,53252.0,43.4962,43.534,43.4886,43.534,53252.0
2017-03-09 14:35:00,57.6,57.66,57.57,57.64,110247.0,43.5415,43.5869,43.5189,43.5718,110247.0
2017-03-09 14:40:00,57.64,57.72,57.62,57.71,104379.0,43.5718,43.6323,43.5567,43.6247,104379.0
2017-03-09 14:45:00,57.71,57.87,57.69,57.84,107303.0,43.6247,43.7456,43.6096,43.723,107303.0
2017-03-09 14:50:00,57.85,57.87,57.78,57.8,98661.0,43.7305,43.7456,43.6776,43.6927,98661.0
2017-03-09 14:55:00,57.8,57.84,57.75,57.83,48846.0,43.6927,43.723,43.6549,43.7154,48846.0
2017-03-09 15:00:00,57.83,57.9,57.81,57.87,120102.0,43.7154,43.7683,43.7003,43.7456,120102.0
2017-03-09 15:05:00,57.87,57.9,57.85,57.89,47935.0,43.7456,43.7683,43.7305,43.7608,47935.0
2017-03-09 15:10:00,57.89,57.91,57.86,57.86,71081.0,43.7608,43.7759,43.7381,43.7381,71081.0
2017-03-09 15:15:00,57.86,58.04,57.85,58.04,178502.0,43.7381,43.8742,43.7305,43.8742,178502.0
2017-03-09 15:20:00,58.02,58.03,57.95,57.95,111958.0,43.859,43.8666,43.8061,43.8061,111958.0
2017-03-09 15:25:00,57.96,57.97,57.9,57.91,98768.0,43.8137,43.8212,43.7683,43.7759,98768.0
2017-03-09 15:30:00,57.92,58.0,57.91,57.98,93487.0,43.7834,43.8439,43.7759,43.8288,93487.0
2017-03-09 15:35:00,57.98,58.0,57.97,57.97,196529.0,43.8288,43.8439,43.8212,43.8212,196529.0
2017-03-09 15:40:00,57.98,58.01,57.97,58.01,144390.0,43.8288,43.8515,43.8212,43.8515,144390.0
2017-03-09 15:45:00,58.01,58.05,58.0,58.01,157010.0,43.8515,43.8817,43.8439,43.8515,157010.0
2017-03-09 15:50:00,58.0,58.0,57.95,57.95,138652.0,43.8439,43.8439,43.8061,43.8061,138652.0
2017-03-09 15:55:00,57.95,58.03,57.95,58.02,300851.0,43.8061,43.8666,43.8061,43.859,300851.0
2017-03-10 09:30:00,58.03,58.2,57.81,58.05,223426.0,43.8666,43.9951,43.7003,43.8817,223426.0
2017-03-10 09:35:00,58.08,58.09,57.9,58.0,182272.0,43.9044,43.912,43.7683,43.8439,182272.0
2017-03-10 09:40:00,57.99,58.13,57.9,58.04,111121.0,43.8364,43.9422,43.7683,43.8742,111121.0
2017-03-10 09:45:00,58.04,58.27,58.02,58.23,80862.0,43.8742,44.048,43.859,44.0178,80862.0
2017-03-10 09:50:00,58.22,58.26,58.2,58.24,56804.0,44.0102,44.0405,43.9951,44.0253,56804.0
2017-03-10 09:55:00,58.24,58.29,58.19,58.2,112651.0,44.0253,44.0631,43.9875,43.9951,112651.0
2017-03-10 10:00:00,58.2,58.25,58.13,58.13,122815.0,43.9951,44.0329,43.9422,43.9422,122815.0
2017-03-10 10:05:00,58.13,58.24,58.13,58.19,91711.0,43.9422,44.0253,43.9422,43.9875,91711.0
2017-03-10 10:10:00,58.2,58.23,58.11,58.17,65339.0,43.9951,44.0178,43.9271,43.9724,65339.0
2017-03-10 10:15:00,58.18,58.2,58.03,58.08,85004.0,43.98,43.9951,43.8666,43.9044,85004.0
2017-03-10 10:20:00,58.07,58.11,58.03,58.05,44922.0,43.8968,43.9271,43.8666,43.8817,44922.0
2017-03-10 10:25:00,58.05,58.1,58.02,58.04,35443.0,43.8817,43.9195,43.859,43.8742,35443.0
2017-03-10 10:30:00,58.03,58.06,57.99,58.02,50547.0,43.8666,43.8893,43.8364,43.859,50547.0
2017-03-10 10:35:00,58.02,58.05,57.93,57.94,443646.0,43.859,43.8817,43.791,43.7986,443646.0
2017-03-10 10:40:00,57.95,58.16,57.93,58.09,144203.0,43.8061,43.9649,43.791,43.912,144203.0
2017-03-10 10:45:00,58.08,58.09,57.99,58.0,123726.0,43.9044,43.912,43.8364,43.8439,123726.0
2017-03-10 10:50:00,58.0,58.13,57.99,58.13,93172.0,43.8439,43.9422,43.8364,43.9422,93172.0
2017-03-10 10:55:00,58.13,58.14,58.08,58.1,33375.0,43.9422,43.9497,43.9044,43.9195,33375.0
2017-03-10 11:00:00,58.09,58.12,58.06,58.09,53135.0,43.912,43.9346,43.8893,43.912,53135.0
2017-03-10 11:05:00,58.09,58.14,58.08,58.13,66197.0,43.912,43.9497,43.9044,43.9422,66197.0
2017-03-10 11:10:00,58.13,58.14,58.08,58.11,87812.0,43.9422,43.9497,43.9044,43.9271,87812.0
2017-03-10 11:15:00,58.11,58.16,58.1,58.14,54600.0,43.9271,43.9649,43.9195,43.9497,54600.0
2017-03-10 11:20:00,58.14,58.17,58.12,58.17,33939.0,43.9497,43.9724,43.9346,43.9724,33939.0
2017-03-10 11:25:00,58.17,58.19,58.14,58.15,40148.0,43.9724,43.9875,43.9497,43.9573,40148.0
2017-03-10 11:30:00,58.16,58.2,58.14,58.19,59816.0,43.9649,43.9951,43.9497,43.9875,59816.0
2017-03-10 11:35:00,58.18,58.2,58.14,58.14,75049.0,43.98,43.9951,43.9497,43.9497,75049.0
2017-03-10 11:40:00,58.15,58.17,58.13,58.17,50584.0,43.9573,43.9724,43.9422,43.9724,50584.0
2017-03-10 11:45:00,58.16,58.18,58.14,58.16,24369.0,43.9649,43.98,43.9497,43.9649,24369.0
2017-03-10 11:50:00,58.17,58.24,58.16,58.24,31150.0,43.9724,44.0253,43.9649,44.0253,31150.0
2017-03-10 11:55:00,58.23,58.35,58.23,58.33,105227.0,44.0178,44.1085,44.0178,44.0934,105227.0
2017-03-10 12:00:00,58.33,58.43,58.31,58.4,92994.0,44.0934,44.169,44.0783,44.1463,92994.0
2017-03-10 12:05:00,58.4,58.42,58.32,58.33,65256.0,44.1463,44.1614,44.0858,44.0934,65256.0
2017-03-10 12:10:00,58.34,58.36,58.3,58.3,96006.0,44.1009,44.1161,44.0707,44.0707,96006.0
2017-03-10 12:15:00,58.3,58.33,58.29,58.3,43682.0,44.0707,44.0934,44.0631,44.0707,43682.0
2017-03-10 12:20:00,58.31,58.38,58.3,58.38,45847.0,44.0783,44.1312,44.0707,44.1312,45847.0
2017-03-10 12:25:00,58.37,58.47,58.36,58.46,68250.0,44.1236,44.1992,44.1161,44.1916,68250.0
2017-03-10 12:30:00,58.45,58.46,58.37,58.38,77360.0,44.1841,44.1916,44.1236,44.1312,77360.0
2017-03-10 12:35:00,58.39,58.41,58.35,58.4,93402.0,44.1387,44.1538,44.1085,44.1463,93402.0
2017-03-10 12:40:00,58.4,58.41,58.35,58.39,132523.0,44.1463,44.1538,44.1085,44.1387,132523.0
2017-03-10 12:45:00,58.39,58.41,58.35,58.4,202829.0,44.1387,44.1538,44.1085,44.1463,202829.0
2017-03-10 12:50:00,58.39,58.48,58.37,58.46,134033.0,44.1387,44.2068,44.1236,44.1916,134033.0
2017-03-10 12:55:00,58.47,58.54,58.43,58.43,161297.0,44.1992,44.2521,44.169,44.169,161297.0
2017-03-10 13:00:00,58.44,58.45,58.4,58.42,35800.0,44.1765,44.1841,44.1463,44.1614,35800.0
2017-03-10 13:05:00,58.41,58.42,58.31,58.33,45749.0,44.1538,44.1614,44.0783,44.0934,45749.0
2017-03-10 13:10:00,58.33,58.33,58.22,58.25,36550.0,44.0934,44.0934,44.0102,44.0329,36550.0
2017-03-10 13:15:00,58.25,58.25,58.18,58.21,86441.0,44.0329,44.0329,43.98,44.0027,86441.0
2017-03-10 13:20:00,58.21,58.22,58.14,58.18,52024.0,44.0027,44.0102,43.9497,43.98,52024.0
2017-03-10 13:25:00,58.19,58.19,58.11,58.13,44357.0,43.9875,43.9875,43.9271,43.9422,44357.0
2017-03-10 13:30:00,58.13,58.15,58.11,58.12,41456.0,43.9422,43.9573,43.9271,43.9346,41456.0
2017-03-10 13:35:00,58.13,58.19,58.11,58.19,51919.0,43.9422,43.9875,43.9271,43.9875,51919.0
2017-03-10 13:40:00,58.19,58.2,58.15,58.16,77532.0,43.9875,43.9951,43.9573,43.9649,77532.0
2017-03-10 13:45:00,58.16,58.22,58.15,58.17,45496.0,43.9649,44.0102,43.9573,43.9724,45496.0
2017-03-10 13:50:00,58.18,58.22,58.18,58.22,32032.0,43.98,44.0102,43.98,44.0102,32032.0
2017-03-10 13:55:00,58.21,58.22,58.19,58.2,37290.0,44.0027,44.0102,43.9875,43.9951,37290.0
2017-03-10 14:00:00,58.21,58.22,58.16,58.21,42876.0,44.0027,44.0102,43.9649,44.0027,42876.0
2017-03-10 14:05:00,58.21,58.21,58.14,58.18,51611.0,44.0027,44.0027,43.9497,43.98,51611.0
2017-03-10 14:10:00,58.19,58.27,58.16,58.25,114810.0,43.9875,44.048,43.9649,44.0329,114810.0
2017-03-10 14:15:00,58.25,58.3,58.25,58.29,67324.0,44.0329,44.0707,44.0329,44.0631,67324.0
2017-03-10 14:20:00,58.29,58.31,58.28,58.29,47623.0,44.0631,44.0783,44.0556,44.0631,47623.0
2017-03-10 14:25:00,58.3,58.37,58.29,58.37,42805.0,44.0707,44.1236,44.0631,44.1236,42805.0
2017-03-10 14:30:00,58.37,58.37,58.23,58.27,47109.0,44.1236,44.1236,44.0178,44.048,47109.0
2017-03-10 14:35:00,58.27,58.29,58.25,58.27,33058.0,44.048,44.0631,44.0329,44.048,33058.0
2017-03-10 14:40:00,58.27,58.28,58.2,58.2,32584.0,44.048,44.0556,43.9951,43.9951,32584.0
2017-03-10 14:45:00,58.21,58.23,58.18,58.19,42390.0,44.0027,44.0178,43.98,43.9875,42390.0
2017-03-10 14:50:00,58.18,58.21,58.15,58.16,31248.0,43.98,44.0027,43.9573,43.9649,31248.0
2017-03-10 14:55:00,58.16,58.2,58.15,58.16,78111.0,43.9649,43.9951,43.9573,43.9649,78111.0
2017-03-10 15:00:00,58.16,58.2,58.16,58.19,65431.0,43.9649,43.9951,43.9649,43.9875,65431.0
2017-03-10 15:05:00,58.18,58.2,58.14,58.15,39100.0,43.98,43.9951,43.9497,43.9573,39100.0
2017-03-10 15:10:00,58.15,58.21,58.14,58.21,29529.0,43.9573,44.0027,43.9497,44.0027,29529.0
2017-03-10 15:15:00,58.21,58.32,58.19,58.32,53549.0,44.0027,44.0858,43.9875,44.0858,53549.0
2017-03-10 15:20:00,58.32,58.33,58.25,58.31,121870.0,44.0858,44.0934,44.0329,44.0783,121870.0
2017-03-10 15:25:00,58.32,58.37,58.28,58.36,35278.0,44.0858,44.1236,44.0556,44.1161,35278.0
2017-03-10 15:30:00,58.35,58.37,58.33,58.35,52607.0,44.1085,44.1236,44.0934,44.1085,52607.0
2017-03-10 15:35:00,58.35,58.38,58.32,58.35,59126.0,44.1085,44.1312,44.0858,44.1085,59126.0
2017-03-10 15:40:00,58.35,58.35,58.28,58.3,80731.0,44.1085,44.1085,44.0556,44.0707,80731.0
2017-03-10 15:45:00,58.3,58.33,58.26,58.32,118026.0,44.0707,44.0934,44.0405,44.0858,118026.0
2017-03-10 15:50:00,58.32,58.37,58.31,58.33,139663.0,44.0858,44.1236,44.0783,44.0934,139663.0
2017-03-10 15:55:00,58.32,58.36,58.31,58.35,370026.0,44.0858,44.1161,44.0783,44.1085,370026.0
2017-03-13 09:30:00,58.3,58.3,58.0,58.1,151532.0,44.0707,44.0707,43.8439,43.9195,151532.0
2017-03-13 09:35:00,58.07,58.1,57.9,58.03,407366.0,43.8968,43.9195,43.7683,43.8666,407366.0
2017-03-13 09:40:00,58.05,58.13,57.84,57.87,288894.0,43.8817,43.9422,43.723,43.7456,288894.0
2017-03-13 09:45:00,57.88,57.94,57.82,57.83,74354.0,43.7532,43.7986,43.7078,43.7154,74354.0
2017-03-13 09:50:00,57.85,57.87,57.77,57.8,220883.0,43.7305,43.7456,43.6701,43.6927,220883.0
2017-03-13 09:55:00,57.8,57.89,57.8,57.85,66116.0,43.6927,43.7608,43.6927,43.7305,66116.0
2017-03-13 10:00:00,57.86,57.87,57.72,57.73,75209.0,43.7381,43.7456,43.6323,43.6398,75209.0
2017-03-13 10:05:00,57.74,57.74,57.51,57.52,151022.0,43.6474,43.6474,43.4735,43.4811,151022.0
2017-03-13 10:10:00,57.52,57.6,57.52,57.55,122692.0,43.4811,43.5415,43.4811,43.5037,122692.0
2017-03-13 10:15:00,57.55,57.66,57.54,57.6,93594.0,43.5037,43.5869,43.4962,43.5415,93594.0
2017-03-13 10:20:00,57.61,57.65,57.55,57.59,110172.0,43.5491,43.5793,43.5037,43.534,110172.0
2017-03-13 10:25:00,57.6,57.6,57.51,57.51,139887.0,43.5415,43.5415,43.4735,43.4735,139887.0
2017-03-13 10:30:00,57.52,57.6,57.52,57.58,120267.0,43.4811,43.5415,43.4811,43.5264,120267.0
2017-03-13 10:35:00,57.58,57.61,57.56,57.58,81808.0,43.5264,43.5491,43.5113,43.5264,81808.0
2017-03-13 10:40:00,57.57,57.62,57.53,57.61,90477.0,43.5189,43.5567,43.4886,43.5491,90477.0
2017-03-13 10:45:00,57.61,57.62,57.56,57.59,64704.0,43.5491,43.5567,43.5113,43.534,64704.0
2017-03-13 10:50:00,57.59,57.59,57.52,57.53,86811.0,43.534,43.534,43.4811,43.4886,86811.0
2017-03-13 10:55:00,57.53,57.56,57.47,57.5,91956.0,43.4886,43.5113,43.4433,43.466,91956.0
2017-03-13 11:00:00,57.5,57.54,57.47,57.48,63406.0,43.466,43.4962,43.4433,43.4508,63406.0
2017-03-13 11:05:00,57.48,57.54,57.47,57.51,91971.0,43.4508,43.4962,43.4433,43.4735,91971.0
2017-03-13 11:10:00,57.51,57.53,57.5,57.52,94689.0,43.4735,43.4886,43.466,43.4811,94689.0
2017-03-13 11:15:00,57.52,57.52,57.49,57.5,265555.0,43.4811,43.4811,43.4584,43.466,265555.0
2017-03-13 11:20:00,57.5,57.52,57.46,57.47,207655.0,43.466,43.4811,43.4357,43.4433,207655.0
2017-03-13 11:25:00,57.47,57.49,57.43,57.46,55646.0,43.4433,43.4584,43.413,43.4357,55646.0
2017-03-13 11:30:00,57.47,57.54,57.46,57.54,63326.0,43.4433,43.4962,43.4357,43.4962,63326.0
2017-03-13 11:35:00,57.54,57.57,57.51,57.52,152193.0,43.4962,43.5189,43.4735,43.4811,152193.0
2017-03-13 11:40:00,57.51,57.52,57.37,57.39,121877.0,43.4735,43.4811,43.3677,43.3828,121877.0
2017-03-13 11:45:00,57.39,57.4,57.38,57.39,53806.0,43.3828,43.3904,43.3752,43.3828,53806.0
2017-03-13 11:50:00,57.38,57.52,57.38,57.48,59590.0,43.3752,43.4811,43.3752,43.4508,59590.0
2017-03-13 11:55:00,57.48,57.54,57.47,57.52,42158.0,43.4508,43.4962,43.4433,43.4811,42158.0
2017-03-13 12:00:00,57.51,57.59,57.51,57.56,45191.0,43.4735,43.534,43.4735,43.5113,45191.0
2017-03-13 12:05:00,57.56,57.6,57.46,57.48,70778.0,43.5113,43.5415,43.4357,43.4508,70778.0
2017-03-13 12:10:00,57.48,57.54,57.45,57.54,54057.0,43.4508,43.4962,43.4282,43.4962,54057.0
2017-03-13 12:15:00,57.54,57.54,57.49,57.53,127506.0,43.4962,43.4962,43.4584,43.4886,127506.0
2017-03-13 12:20:00,57.53,57.59,57.53,57.55,40226.0,43.4886,43.534,43.4886,43.5037,40226.0
2017-03-13 12:25:00,57.55,57.55,57.46,57.48,61050.0,43.5037,43.5037,43.4357,43.4508,61050.0
2017-03-13 12:30:00,57.49,57.49,57.46,57.48,57612.0,43.4584,43.4584,43.4357,43.4508,57612.0
2017-03-13 12:35:00,57.48,57.5,57.47,57.48,79161.0,43.4508,43.466,43.4433,43.4508,79161.0
2017-03-13 12:40:00,57.48,57.48,57.4,57.44,100370.0,43.4508,43.4508,43.3904,43.4206,100370.0
2017-03-13 12:45:00,57.44,57.49,57.43,57.47,45985.0,43.4206,43.4584,43.413,43.4433,45985.0
2017-03-13 12:50:00,57.48,57.49,57.44,57.45,51365.0,43.4508,43.4584,43.4206,43.4282,51365.0
2017-03-13 12:55:00,57.46,57.47,57.45,57.45,31367.0,43.4357,43.4433,43.4282,43.4282,31367.0
2017-03-13 13:00:00,57.46,57.47,57.41,57.44,66008.0,43.4357,43.4433,43.3979,43.4206,66008.0
2017-03-13 13:05:00,57.44,57.46,57.4,57.45,61291.0,43.4206,43.4357,43.3904,43.4282,61291.0
2017-03-13 13:10:00,57.44,57.45,57.4,57.42,56185.0,43.4206,43.4282,43.3904,43.4055,56185.0
2017-03-13 13:15:00,57.42,57.43,57.4,57.4,44295.0,43.4055,43.413,43.3904,43.3904,44295.0
2017-03-13 13:20:00,57.41,57.43,57.4,57.42,34027.0,43.3979,43.413,43.3904,43.4055,34027.0
2017-03-13 13:25:00,57.42,57.43,57.39,57.42,47800.0,43.4055,43.413,43.3828,43.4055,47800.0
2017-03-13 13:30:00,57.42,57.42,57.38,57.41,44965.0,43.4055,43.4055,43.3752,43.3979,44965.0
2017-03-13 13:35:00,57.41,57.41,57.31,57.31,386322.0,43.3979,43.3979,43.3223,43.3223,386322.0
2017-03-13 13:40:00,57.32,57.37,57.32,57.34,71324.0,43.3299,43.3677,43.3299,43.345,71324.0
2017-03-13 13:45:00,57.33,57.34,57.12,57.15,359826.0,43.3374,43.345,43.1787,43.2014,359826.0
2017-03-13 13:50:00,57.16,57.17,57.1,57.13,259088.0,43.2089,43.2165,43.1636,43.1863,259088.0
2017-03-13 13:55:00,57.14,57.15,57.1,57.13,131141.0,43.1938,43.2014,43.1636,43.1863,131141.0
2017-03-13 14:00:00,57.13,57.16,57.11,57.13,119928.0,43.1863,43.2089,43.1711,43.1863,119928.0
2017-03-13 14:05:00,57.13,57.17,57.03,57.06,330492.0,43.1863,43.2165,43.1107,43.1333,330492.0
2017-03-13 14:10:00,57.06,57.08,57.0,57.05,249721.0,43.1333,43.1485,43.088,43.1258,249721.0
2017-03-13 14:15:00,57.04,57.05,56.95,56.97,244805.0,43.1182,43.1258,43.0502,43.0653,244805.0
2017-03-13 14:20:00,56.97,56.99,56.95,56.97,127920.0,43.0653,43.0804,43.0502,43.0653,127920.0
2017-03-13 14:25:00,56.97,56.97,56.91,56.92,88461.0,43.0653,43.0653,43.02,43.0275,88461.0
2017-03-13 14:30:00,56.92,56.96,56.86,56.96,127463.0,43.0275,43.0577,42.9822,43.0577,127463.0
2017-03-13 14:35:00,56.95,57.02,56.94,57.02,106685.0,43.0502,43.1031,43.0426,43.1031,106685.0
2017-03-13 14:40:00,57.02,57.04,56.93,56.95,86337.0,43.1031,43.1182,43.0351,43.0502,86337.0
2017-03-13 14:45:00,56.95,56.98,56.94,56.98,71036.0,43.0502,43.0729,43.0426,43.0729,71036.0
2017-03-13 14:50:00,56.98,57.02,56.97,57.01,62251.0,43.0729,43.1031,43.0653,43.0955,62251.0
2017-03-13 14:55:00,57.02,57.02,56.98,56.99,141612.0,43.1031,43.1031,43.0729,43.0804,141612.0
2017-03-13 15:00:00,57.0,57.06,56.99,57.02,156403.0,43.088,43.1333,43.0804,43.1031,156403.0
2017-03-13 15:05:00,57.03,57.12,56.99,57.08,194854.0,43.1107,43.1787,43.0804,43.1485,194854.0
2017-03-13 15:10:00,57.08,57.09,57.0,57.03,101486.0,43.1485,43.156,43.088,43.1107,101486.0
2017-03-13 15:15:00,57.03,57.04,56.99,57.0,114045.0,43.1107,43.1182,43.0804,43.088,114045.0
2017-03-13 15:20:00,57.0,57.01,56.95,57.0,91606.0,43.088,43.0955,43.0502,43.088,91606.0
2017-03-13 15:25:00,56.99,57.05,56.97,57.03,123485.0,43.0804,43.1258,43.0653,43.1107,123485.0
2017-03-13 15:30:00,57.04,57.07,57.0,57.03,158302.0,43.1182,43.1409,43.088,43.1107,158302.0
2017-03-13 15:35:00,57.03,57.08,56.98,57.02,158636.0,43.1107,43.1485,43.0729,43.1031,158636.0
2017-03-13 15:40:00,57.02,57.04,56.99,57.01,214498.0,43.1031,43.1182,43.0804,43.0955,214498.0
2017-03-13 15:45:00,57.02,57.05,56.98,57.02,305869.0,43.1031,43.1258,43.0729,43.1031,305869.0
2017-03-13 15:50:00,57.02,57.05,56.98,56.98,294321.0,43.1031,43.1258,43.0729,43.0729,294321.0
2017-03-13 15:55:00,56.98,57.01,56.9,56.94,683472.0,43.0729,43.0955,43.0124,43.0426,683472.0
2017-03-14 09:30:00,56.95,57.4,56.93,57.34,197826.0,43.0502,43.3904,43.0351,43.345,197826.0
2017-03-14 09:35:00,57.34,57.46,57.24,57.4,179204.0,43.345,43.4357,43.2694,43.3904,179204.0
2017-03-14 09:40:00,57.4,57.6,57.39,57.45,229948.0,43.3904,43.5415,43.3828,43.4282,229948.0
2017-03-14 09:45:00,57.47,57.47,57.17,57.2,165689.0,43.4433,43.4433,43.2165,43.2392,165689.0
2017-03-14 09:50:00,57.21,57.32,57.11,57.15,342591.0,43.2467,43.3299,43.1711,43.2014,342591.0
2017-03-14 09:55:00,57.15,57.16,56.99,57.04,369341.0,43.2014,43.2089,43.0804,43.1182,369341.0
2017-03-14 10:00:00,57.04,57.07,56.96,57.01,166955.0,43.1182,43.1409,43.0577,43.0955,166955.0
2017-03-14 10:05:00,57.02,57.05,56.98,57.01,239321.0,43.1031,43.1258,43.0729,43.0955,239321.0
2017-03-14 10:10:00,57.02,57.03,56.98,56.98,107411.0,43.1031,43.1107,43.0729,43.0729,107411.0
2017-03-14 10:15:00,56.98,57.01,56.93,56.95,79481.0,43.0729,43.0955,43.0351,43.0502,79481.0
2017-03-14 10:20:00,56.94,57.0,56.88,56.97,95851.0,43.0426,43.088,42.9973,43.0653,95851.0
2017-03-14 10:25:00,56.97,56.98,56.92,56.95,61648.0,43.0653,43.0729,43.0275,43.0502,61648.0
2017-03-14 10:30:00,56.95,56.97,56.91,56.96,75547.0,43.0502,43.0653,43.02,43.0577,75547.0
2017-03-14 10:35:00,56.96,57.02,56.92,57.02,178848.0,43.0577,43.1031,43.0275,43.1031,178848.0
2017-03-14 10:40:00,57.02,57.05,56.99,57.01,173097.0,43.1031,43.1258,43.0804,43.0955,173097.0
2017-03-14 10:45:00,57.01,57.03,56.98,56.98,140247.0,43.0955,43.1107,43.0729,43.0729,140247.0
2017-03-14 10:50:00,56.99,57.02,56.97,57.01,100533.0,43.0804,43.1031,43.0653,43.0955,100533.0
2017-03-14 10:55:00,57.0,57.03,57.0,57.02,77962.0,43.088,43.1107,43.088,43.1031,77962.0
2017-03-14 11:00:00,57.02,57.04,56.99,57.02,69063.0,43.1031,43.1182,43.0804,43.1031,69063.0
2017-03-14 11:05:00,57.02,57.03,56.96,56.97,123395.0,43.1031,43.1107,43.0577,43.0653,123395.0
2017-03-14 11:10:00,56.97,57.02,56.96,57.02,59898.0,43.0653,43.1031,43.0577,43.1031,59898.0
2017-03-14 11:15:00,57.02,57.1,57.01,57.03,141639.0,43.1031,43.1636,43.0955,43.1107,141639.0
2017-03-14 11:20:00,57.03,57.05,57.0,57.02,125188.0,43.1107,43.1258,43.088,43.1031,125188.0
2017-03-14 11:25:00,57.02,57.12,56.99,57.1,267324.0,43.1031,43.1787,43.0804,43.1636,267324.0
2017-03-14 11:30:00,57.1,57.12,57.06,57.09,65210.0,43.1636,43.1787,43.1333,43.156,65210.0
2017-03-14 11:35:00,57.09,57.1,57.05,57.06,249385.0,43.156,43.1636,43.1258,43.1333,249385.0
2017-03-14 11:40:00,57.07,57.09,57.04,57.07,164842.0,43.1409,43.156,43.1182,43.1409,164842.0
2017-03-14 11:45:00,57.07,57.08,57.04,57.06,187363.0,43.1409,43.1485,43.1182,43.1333,187363.0
2017-03-14 11:50:00,57.06,57.08,57.04,57.05,115107.0,43.1333,43.1485,43.1182,43.1258,115107.0
2017-03-14 11:55:00,57.05,57.06,57.02,57.04,139436.0,43.1258,43.1333,43.1031,43.1182,139436.0
2017-03-14 12:00:00,57.05,57.06,57.03,57.05,125146.0,43.1258,43.1333,43.1107,43.1258,125146.0
2017-03-14 12:05:00,57.04,57.06,56.99,57.02,258983.0,43.1182,43.1333,43.0804,43.1031,258983.0
2017-03-14 12:10:00,57.02,57.02,56.91,56.92,118359.0,43.1031,43.1031,43.02,43.0275,118359.0
2017-03-14 12:15:00,56.93,56.94,56.85,56.87,149889.0,43.0351,43.0426,42.9746,42.9897,149889.0
2017-03-14 12:20:00,56.87,56.9,56.84,56.87,53261.0,42.9897,43.0124,42.967,42.9897,53261.0
2017-03-14 12:25:00,56.87,56.9,56.86,56.87,76571.0,42.9897,43.0124,42.9822,42.9897,76571.0
2017-03-14 12:30:00,56.87,56.87,56.73,56.76,172302.0,42.9897,42.9897,42.8839,42.9066,172302.0
2017-03-14 12:35:00,56.76,56.8,56.75,56.76,104989.0,42.9066,42.9368,42.899,42.9066,104989.0
2017-03-14 12:40:00,56.76,56.77,56.68,56.69,93099.0,42.9066,42.9141,42.8461,42.8536,93099.0
2017-03-14 12:45:00,56.7,56.71,56.67,56.67,115473.0,42.8612,42.8688,42.8385,42.8385,115473.0
2017-03-14 12:50:00,56.68,56.71,56.65,56.7,89706.0,42.8461,42.8688,42.8234,42.8612,89706.0
2017-03-14 12:55:00,56.7,56.72,56.68,56.72,57527.0,42.8612,42.8763,42.8461,42.8763,57527.0
2017-03-14 13:00:00,56.71,56.8,56.7,56.79,82305.0,42.8688,42.9368,42.8612,42.9292,82305.0
2017-03-14 13:05:00,56.79,56.82,56.78,56.79,44640.0,42.9292,42.9519,42.9217,42.9292,44640.0
2017-03-14 13:10:00,56.8,56.86,56.76,56.84,82914.0,42.9368,42.9822,42.9066,42.967,82914.0
2017-03-14 13:15:00,56.85,56.86,56.81,56.82,59118.0,42.9746,42.9822,42.9444,42.9519,59118.0
2017-03-14 13:20:00,56.82,56.83,56.79,56.83,37393.0,42.9519,42.9595,42.9292,42.9595,37393.0
2017-03-14 13:25:00,56.83,56.85,56.81,56.81,58954.0,42.9595,42.9746,42.9444,42.9444,58954.0
2017-03-14 13:30:00,56.81,56.85,56.81,56.82,40883.0,42.9444,42.9746,42.9444,42.9519,40883.0
2017-03-14 13:35:00,56.83,56.84,56.78,56.84,51968.0,42.9595,42.967,42.9217,42.967,51968.0
2017-03-14 13:40:00,56.84,56.84,56.82,56.84,56549.0,42.967,42.967,42.9519,42.967,56549.0
2017-03-14 13:45:00,56.84,56.85,56.79,56.84,67331.0,42.967,42.9746,42.9292,42.967,67331.0
2017-03-14 13:50:00,56.85,56.89,56.82,56.83,64990.0,42.9746,43.0048,42.9519,42.9595,64990.0
2017-03-14 13:55:00,56.83,56.88,56.82,56.88,75443.0,42.9595,42.9973,42.9519,42.9973,75443.0
2017-03-14 14:00:00,56.88,56.92,56.87,56.89,44709.0,42.9973,43.0275,42.9897,43.0048,44709.0
2017-03-14 14:05:00,56.9,56.9,56.85,56.9,56347.0,43.0124,43.0124,42.9746,43.0124,56347.0
2017-03-14 14:10:00,56.9,56.97,56.89,56.97,54870.0,43.0124,43.0653,43.0048,43.0653,54870.0
2017-03-14 14:15:00,56.97,56.98,56.92,56.93,45588.0,43.0653,43.0729,43.0275,43.0351,45588.0
2017-03-14 14:20:00,56.92,56.98,56.92,56.93,39125.0,43.0275,43.0729,43.0275,43.0351,39125.0
2017-03-14 14:25:00,56.93,56.94,56.91,56.92,44419.0,43.0351,43.0426,43.02,43.0275,44419.0
2017-03-14 14:30:00,56.91,56.95,56.91,56.95,102024.0,43.02,43.0502,43.02,43.0502,102024.0
2017-03-14 14:35:00,56.95,56.97,56.91,56.97,33893.0,43.0502,43.0653,43.02,43.0653,33893.0
2017-03-14 14:40:00,56.97,57.0,56.96,56.99,37490.0,43.0653,43.088,43.0577,43.0804,37490.0
2017-03-14 14:45:00,57.0,57.0,56.92,56.95,151432.0,43.088,43.088,43.0275,43.0502,151432.0
2017-03-14 14:50:00,56.95,56.95,56.85,56.85,44220.0,43.0502,43.0502,42.9746,42.9746,44220.0
2017-03-14 14:55:00,56.85,56.85,56.75,56.75,144996.0,42.9746,42.9746,42.899,42.899,144996.0
2017-03-14 15:00:00,56.74,56.82,56.74,56.81,59797.0,42.8914,42.9519,42.8914,42.9444,59797.0
2017-03-14 15:05:00,56.82,56.82,56.78,56.79,60367.0,42.9519,42.9519,42.9217,42.9292,60367.0
2017-03-14 15:10:00,56.78,56.84,56.78,56.8,58602.0,42.9217,42.967,42.9217,42.9368,58602.0
2017-03-14 15:15:00,56.8,56.82,56.8,56.8,42554.0,42.9368,42.9519,42.9368,42.9368,42554.0
2017-03-14 15:20:00,56.8,56.82,56.73,56.73,77732.0,42.9368,42.9519,42.8839,42.8839,77732.0
2017-03-14 15:25:00,56.73,56.78,56.71,56.72,110454.0,42.8839,42.9217,42.8688,42.8763,110454.0
2017-03-14 15:30:00,56.72,56.73,56.66,56.7,154796.0,42.8763,42.8839,42.831,42.8612,154796.0
2017-03-14 15:35:00,56.7,56.71,56.6,56.61,150387.0,42.8612,42.8688,42.7856,42.7932,150387.0
2017-03-14 15:40:00,56.61,56.66,56.58,56.65,240199.0,42.7932,42.831,42.7705,42.8234,240199.0
2017-03-14 15:45:00,56.65,56.72,56.63,56.71,241393.0,42.8234,42.8763,42.8083,42.8688,241393.0
2017-03-14 15:50:00,56.7,56.71,56.6,56.66,252569.0,42.8612,42.8688,42.7856,42.831,252569.0
2017-03-14 15:55:00,56.66,56.69,56.6,56.68,516278.0,42.831,42.8536,42.7856,42.8461,516278.0
2017-03-15 09:30:00,56.67,56.99,56.67,56.94,144376.0,42.8385,43.0804,42.8385,43.0426,144376.0
2017-03-15 09:35:00,56.94,57.01,56.87,56.94,105740.0,43.0426,43.0955,42.9897,43.0426,105740.0
2017-03-15 09:40:00,56.94,56.94,56.75,56.79,97001.0,43.0426,43.0426,42.899,42.9292,97001.0
2017-03-15 09:45:00,56.78,56.86,56.75,56.79,85782.0,42.9217,42.9822,42.899,42.9292,85782.0
2017-03-15 09:50:00,56.79,56.84,56.72,56.84,74274.0,42.9292,42.967,42.8763,42.967,74274.0
2017-03-15 09:55:00,56.85,56.87,56.79,56.85,118297.0,42.9746,42.9897,42.9292,42.9746,118297.0
2017-03-15 10:00:00,56.84,56.96,56.82,56.89,131753.0,42.967,43.0577,42.9519,43.0048,131753.0
2017-03-15 10:05:00,56.89,56.94,56.84,56.91,185179.0,43.0048,43.0426,42.967,43.02,185179.0
2017-03-15 10:10:00,56.91,56.99,56.87,56.95,90154.0,43.02,43.0804,42.9897,43.0502,90154.0
2017-03-15 10:15:00,56.95,56.95,56.86,56.88,104847.0,43.0502,43.0502,42.9822,42.9973,104847.0
2017-03-15 10:20:00,56.88,56.93,56.87,56.9,89954.0,42.9973,43.0351,42.9897,43.0124,89954.0
2017-03-15 10:25:00,56.9,56.97,56.89,56.97,82089.0,43.0124,43.0653,43.0048,43.0653,82089.0
2017-03-15 10:30:00,56.98,57.03,56.97,57.0,87831.0,43.0729,43.1107,43.0653,43.088,87831.0
2017-03-15 10:35:00,57.0,57.01,56.94,56.97,64470.0,43.088,43.0955,43.0426,43.0653,64470.0
2017-03-15 10:40:00,56.98,57.04,56.98,57.01,96583.0,43.0729,43.1182,43.0729,43.0955,96583.0
2017-03-15 10:45:00,57.01,57.12,57.0,57.08,112009.0,43.0955,43.1787,43.088,43.1485,112009.0
2017-03-15 10:50:00,57.08,57.15,57.07,57.14,90264.0,43.1485,43.2014,43.1409,43.1938,90264.0
2017-03-15 10:55:00,57.14,57.23,57.1,57.15,105066.0,43.1938,43.2619,43.1636,43.2014,105066.0
2017-03-15 11:00:00,57.15,57.17,57.12,57.17,56048.0,43.2014,43.2165,43.1787,43.2165,56048.0
2017-03-15 11:05:00,57.17,57.23,57.14,57.21,60173.0,43.2165,43.2619,43.1938,43.2467,60173.0
2017-03-15 11:10:00,57.21,57.23,57.14,57.19,64305.0,43.2467,43.2619,43.1938,43.2316,64305.0
2017-03-15 11:15:00,57.2,57.21,57.06,57.14,83053.0,43.2392,43.2467,43.1333,43.1938,83053.0
2017-03-15 11:20:00,57.14,57.22,57.14,57.16,68192.0,43.1938,43.2543,43.1938,43.2089,68192.0
2017-03-15 11:25:00,57.17,57.2,57.14,57.19,57449.0,43.2165,43.2392,43.1938,43.2316,57449.0
2017-03-15 11:30:00,57.2,57.24,57.14,57.23,63638.0,43.2392,43.2694,43.1938,43.2619,63638.0
2017-03-15 11:35:00,57.22,57.25,57.19,57.19,59688.0,43.2543,43.277,43.2316,43.2316,59688.0
2017-03-15 11:40:00,57.2,57.24,57.18,57.24,54755.0,43.2392,43.2694,43.2241,43.2694,54755.0
2017-03-15 11:45:00,57.24,57.3,57.24,57.27,50362.0,43.2694,43.3148,43.2694,43.2921,50362.0
2017-03-15 11:50:00,57.28,57.31,57.23,57.23,46870.0,43.2996,43.3223,43.2619,43.2619,46870.0
2017-03-15 11:55:00,57.24,57.31,57.23,57.3,33934.0,43.2694,43.3223,43.2619,43.3148,33934.0
2017-03-15 12:00:00,57.29,57.3,57.23,57.25,45012.0,43.3072,43.3148,43.2619,43.277,45012.0
2017-03-15 12:05:00,57.25,57.26,57.19,57.22,58384.0,43.277,43.2845,43.2316,43.2543,58384.0
2017-03-15 12:10:00,57.22,57.31,57.21,57.29,39213.0,43.2543,43.3223,43.2467,43.3072,39213.0
2017-03-15 12:15:00,57.29,57.35,57.27,57.32,74014.0,43.3072,43.3526,43.2921,43.3299,74014.0
2017-03-15 12:20:00,57.31,57.32,57.27,57.29,28602.0,43.3223,43.3299,43.2921,43.3072,28602.0
2017-03-15 12:25:00,57.29,57.3,57.27,57.3,41445.0,43.3072,43.3148,43.2921,43.3148,41445.0
2017-03-15 12:30:00,57.29,57.36,57.27,57.36,65077.0,43.3072,43.3601,43.2921,43.3601,65077.0
2017-03-15 12:35:00,57.36,57.42,57.36,57.39,59434.0,43.3601,43.4055,43.3601,43.3828,59434.0
2017-03-15 12:40:00,57.39,57.43,57.37,57.42,48705.0,43.3828,43.413,43.3677,43.4055,48705.0
2017-03-15 12:45:00,57.42,57.52,57.41,57.49,103985.0,43.4055,43.4811,43.3979,43.4584,103985.0
2017-03-15 12:50:00,57.48,57.52,57.47,57.5,43344.0,43.4508,43.4811,43.4433,43.466,43344.0
2017-03-15 12:55:00,57.51,57.6,57.5,57.6,86685.0,43.4735,43.5415,43.466,43.5415,86685.0
2017-03-15 13:00:00,57.6,57.6,57.57,57.6,111336.0,43.5415,43.5415,43.5189,43.5415,111336.0
2017-03-15 13:05:00,57.6,57.6,57.43,57.47,414036.0,43.5415,43.5415,43.413,43.4433,414036.0
2017-03-15 13:10:00,57.47,57.51,57.45,57.47,160974.0,43.4433,43.4735,43.4282,43.4433,160974.0
2017-03-15 13:15:00,57.47,57.54,57.47,57.53,52409.0,43.4433,43.4962,43.4433,43.4886,52409.0
2017-03-15 13:20:00,57.53,57.57,57.51,57.52,108642.0,43.4886,43.5189,43.4735,43.4811,108642.0
2017-03-15 13:25:00,57.51,57.52,57.23,57.3,439604.0,43.4735,43.4811,43.2619,43.3148,439604.0
2017-03-15 13:30:00,57.29,57.44,57.26,57.43,144693.0,43.3072,43.4206,43.2845,43.413,144693.0
2017-03-15 13:35:00,57.43,57.44,57.31,57.34,106345.0,43.413,43.4206,43.3223,43.345,106345.0
2017-03-15 13:40:00,57.34,57.4,57.34,57.4,46192.0,43.345,43.3904,43.345,43.3904,46192.0
2017-03-15 13:45:00,57.4,57.47,57.37,57.47,92349.0,43.3904,43.4433,43.3677,43.4433,92349.0
2017-03-15 13:50:00,57.47,57.49,57.45,57.46,33902.0,43.4433,43.4584,43.4282,43.4357,33902.0
2017-03-15 13:55:00,57.47,57.52,57.45,57.48,41327.0,43.4433,43.4811,43.4282,43.4508,41327.0
2017-03-15 14:00:00,57.48,57.73,57.48,57.68,156000.0,43.4508,43.6398,43.4508,43.602,156000.0
2017-03-15 14:05:00,57.67,57.72,57.65,57.68,89320.0,43.5945,43.6323,43.5793,43.602,89320.0
2017-03-15 14:10:00,57.67,57.83,57.64,57.77,103201.0,43.5945,43.7154,43.5718,43.6701,103201.0
2017-03-15 14:15:00,57.77,57.78,57.71,57.74,86938.0,43.6701,43.6776,43.6247,43.6474,86938.0
2017-03-15 14:20:00,57.74,57.8,57.7,57.76,105232.0,43.6474,43.6927,43.6171,43.6625,105232.0
2017-03-15 14:25:00,57.76,57.78,57.72,57.73,57882.0,43.6625,43.6776,43.6323,43.6398,57882.0
2017-03-15 14:30:00,57.72,57.74,57.62,57.64,95436.0,43.6323,43.6474,43.5567,43.5718,95436.0
2017-03-15 14:35:00,57.64,57.75,57.63,57.75,81923.0,43.5718,43.6549,43.5642,43.6549,81923.0
2017-03-15 14:40:00,57.75,57.78,57.73,57.76,60911.0,43.6549,43.6776,43.6398,43.6625,60911.0
2017-03-15 14:45:00,57.76,57.91,57.76,57.88,112971.0,43.6625,43.7759,43.6625,43.7532,112971.0
2017-03-15 14:50:00,57.87,57.93,57.87,57.88,64997.0,43.7456,43.791,43.7456,43.7532,64997.0
2017-03-15 14:55:00,57.89,57.9,57.81,57.88,77834.0,43.7608,43.7683,43.7003,43.7532,77834.0
2017-03-15 15:00:00,57.88,57.92,57.82,57.86,100532.0,43.7532,43.7834,43.7078,43.7381,100532.0
2017-03-15 15:05:00,57.86,57.91,57.84,57.89,69997.0,43.7381,43.7759,43.723,43.7608,69997.0
2017-03-15 15:10:00,57.89,57.9,57.74,57.8,167890.0,43.7608,43.7683,43.6474,43.6927,167890.0
2017-03-15 15:15:00,57.79,57.83,57.73,57.8,232488.0,43.6852,43.7154,43.6398,43.6927,232488.0
2017-03-15 15:20:00,57.79,57.8,57.73,57.78,232949.0,43.6852,43.6927,43.6398,43.6776,232949.0
2017-03-15 15:25:00,57.78,57.79,57.74,57.78,517218.0,43.6776,43.6852,43.6474,43.6776,517218.0
2017-03-15 15:30:00,57.79,57.85,57.75,57.79,281322.0,43.6852,43.7305,43.6549,43.6852,281322.0
2017-03-15 15:35:00,57.79,57.84,57.7,57.7,262193.0,43.6852,43.723,43.6171,43.6171,262193.0
2017-03-15 15:40:00,57.7,57.74,57.66,57.7,164834.0,43.6171,43.6474,43.5869,43.6171,164834.0
2017-03-15 15:45:00,57.7,57.7,57.61,57.62,173372.0,43.6171,43.6171,43.5491,43.5567,173372.0
2017-03-15 15:50:00,57.61,57.76,57.61,57.75,239881.0,43.5491,43.6625,43.5491,43.6549,239881.0
2017-03-15 15:55:00,57.75,57.75,57.61,57.65,408361.0,43.6549,43.6549,43.5491,43.5793,408361.0
2017-03-16 09:30:00,57.33,57.59,57.33,57.45,263279.0,43.3374,43.534,43.3374,43.4282,263279.0
2017-03-16 09:35:00,57.46,57.46,57.3,57.33,108572.0,43.4357,43.4357,43.3148,43.3374,108572.0
2017-03-16 09:40:00,57.33,57.46,57.27,57.44,117516.0,43.3374,43.4357,43.2921,43.4206,117516.0
2017-03-16 09:45:00,57.43,57.43,57.3,57.3,104904.0,43.413,43.413,43.3148,43.3148,104904.0
2017-03-16 09:50:00,57.3,57.32,57.17,57.26,85720.0,43.3148,43.3299,43.2165,43.2845,85720.0
2017-03-16 09:55:00,57.28,57.32,57.21,57.21,117417.0,43.2996,43.3299,43.2467,43.2467,117417.0
2017-03-16 10:00:00,57.2,57.31,57.19,57.25,57011.0,43.2392,43.3223,43.2316,43.277,57011.0
2017-03-16 10:05:00,57.25,57.35,57.25,57.34,111431.0,43.277,43.3526,43.277,43.345,111431.0
2017-03-16 10:10:00,57.33,57.34,57.24,57.3,150806.0,43.3374,43.345,43.2694,43.3148,150806.0
2017-03-16 10:15:00,57.31,57.31,57.23,57.25,66493.0,43.3223,43.3223,43.2619,43.277,66493.0
2017-03-16 10:20:00,57.25,57.26,57.12,57.23,81287.0,43.277,43.2845,43.1787,43.2619,81287.0
2017-03-16 10:25:00,57.23,57.38,57.21,57.36,125542.0,43.2619,43.3752,43.2467,43.3601,125542.0
2017-03-16 10:30:00,57.37,57.42,57.31,57.37,108054.0,43.3677,43.4055,43.3223,43.3677,108054.0
2017-03-16 10:35:00,57.36,57.4,57.34,57.35,47933.0,43.3601,43.3904,43.345,43.3526,47933.0
2017-03-16 10:40:00,57.35,57.5,57.31,57.42,84039.0,43.3526,43.466,43.3223,43.4055,84039.0
2017-03-16 10:45:00,57.42,57.51,57.39,57.5,52140.0,43.4055,43.4735,43.3828,43.466,52140.0
2017-03-16 10:50:00,57.5,57.5,57.42,57.47,49676.0,43.466,43.466,43.4055,43.4433,49676.0
2017-03-16 10:55:00,57.47,57.48,57.4,57.45,35667.0,43.4433,43.4508,43.3904,43.4282,35667.0
2017-03-16 11:00:00,57.44,57.46,57.33,57.37,64357.0,43.4206,43.4357,43.3374,43.3677,64357.0
2017-03-16 11:05:00,57.37,57.38,57.31,57.35,48685.0,43.3677,43.3752,43.3223,43.3526,48685.0
2017-03-16 11:10:00,57.35,57.36,57.3,57.3,59106.0,43.3526,43.3601,43.3148,43.3148,59106.0
2017-03-16 11:15:00,57.29,57.37,57.26,57.27,80106.0,43.3072,43.3677,43.2845,43.2921,80106.0
2017-03-16 11:20:00,57.28,57.36,57.27,57.32,91192.0,43.2996,43.3601,43.2921,43.3299,91192.0
2017-03-16 11:25:00,57.32,57.35,57.31,57.31,75200.0,43.3299,43.3526,43.3223,43.3223,75200.0
2017-03-16 11:30:00,57.31,57.32,57.26,57.27,49808.0,43.3223,43.3299,43.2845,43.2921,49808.0
2017-03-16 11:35:00,57.26,57.28,57.2,57.25,77612.0,43.2845,43.2996,43.2392,43.277,77612.0
2017-03-16 11:40:00,57.25,57.31,57.23,57.29,68349.0,43.277,43.3223,43.2619,43.3072,68349.0
2017-03-16 11:45:00,57.28,57.29,57.22,57.22,63252.0,43.2996,43.3072,43.2543,43.2543,63252.0
2017-03-16 11:50:00,57.23,57.34,57.22,57.33,36442.0,43.2619,43.345,43.2543,43.3374,36442.0
2017-03-16 11:55:00,57.33,57.39,57.29,57.39,78797.0,43.3374,43.3828,43.3072,43.3828,78797.0
2017-03-16 12:00:00,57.39,57.43,57.36,57.42,80110.0,43.3828,43.413,43.3601,43.4055,80110.0
2017-03-16 12:05:00,57.42,57.43,57.36,57.4,77016.0,43.4055,43.413,43.3601,43.3904,77016.0
2017-03-16 12:10:00,57.4,57.4,57.36,57.37,65211.0,43.3904,43.3904,43.3601,43.3677,65211.0
2017-03-16 12:15:00,57.38,57.41,57.36,57.37,59670.0,43.3752,43.3979,43.3601,43.3677,59670.0
2017-03-16 12:20:00,57.37,57.41,57.37,57.41,47652.0,43.3677,43.3979,43.3677,43.3979,47652.0
2017-03-16 12:25:00,57.41,57.48,57.4,57.47,53775.0,43.3979,43.4508,43.3904,43.4433,53775.0
2017-03-16 12:30:00,57.46,57.48,57.44,57.48,24511.0,43.4357,43.4508,43.4206,43.4508,24511.0
2017-03-16 12:35:00,57.48,57.5,57.4,57.4,42083.0,43.4508,43.466,43.3904,43.3904,42083.0
2017-03-16 12:40:00,57.4,57.46,57.4,57.43,63919.0,43.3904,43.4357,43.3904,43.413,63919.0
2017-03-16 12:45:00,57.43,57.45,57.4,57.45,44416.0,43.413,43.4282,43.3904,43.4282,44416.0
2017-03-16 12:50:00,57.45,57.45,57.42,57.43,119518.0,43.4282,43.4282,43.4055,43.413,119518.0
2017-03-16 12:55:00,57.43,57.44,57.37,57.42,46554.0,43.413,43.4206,43.3677,43.4055,46554.0
2017-03-16 13:00:00,57.43,57.43,57.33,57.33,35059.0,43.413,43.413,43.3374,43.3374,35059.0
2017-03-16 13:05:00,57.33,57.4,57.33,57.34,62469.0,43.3374,43.3904,43.3374,43.345,62469.0
2017-03-16 13:10:00,57.33,57.37,57.32,57.36,69466.0,43.3374,43.3677,43.3299,43.3601,69466.0
2017-03-16 13:15:00,57.35,57.37,57.32,57.35,45302.0,43.3526,43.3677,43.3299,43.3526,45302.0
2017-03-16 13:20:00,57.35,57.4,57.35,57.4,26271.0,43.3526,43.3904,43.3526,43.3904,26271.0
2017-03-16 13:25:00,57.4,57.4,57.33,57.35,75399.0,43.3904,43.3904,43.3374,43.3526,75399.0
2017-03-16 13:30:00,57.35,57.36,57.32,57.35,33549.0,43.3526,43.3601,43.3299,43.3526,33549.0
2017-03-16 13:35:00,57.35,57.37,57.33,57.37,65958.0,43.3526,43.3677,43.3374,43.3677,65958.0
2017-03-16 13:40:00,57.36,57.39,57.35,57.37,53551.0,43.3601,43.3828,43.3526,43.3677,53551.0
2017-03-16 13:45:00,57.38,57.39,57.36,57.39,40102.0,43.3752,43.3828,43.3601,43.3828,40102.0
2017-03-16 13:50:00,57.39,57.42,57.38,57.41,66179.0,43.3828,43.4055,43.3752,43.3979,66179.0
2017-03-16 13:55:00,57.41,57.43,57.3,57.31,83945.0,43.3979,43.413,43.3148,43.3223,83945.0
2017-03-16 14:00:00,57.31,57.36,57.3,57.34,268120.0,43.3223,43.3601,43.3148,43.345,268120.0
2017-03-16 14:05:00,57.33,57.35,57.26,57.27,83114.0,43.3374,43.3526,43.2845,43.2921,83114.0
2017-03-16 14:10:00,57.27,57.31,57.23,57.3,103689.0,43.2921,43.3223,43.2619,43.3148,103689.0
2017-03-16 14:15:00,57.3,57.31,57.24,57.3,44601.0,43.3148,43.3223,43.2694,43.3148,44601.0
2017-03-16 14:20:00,57.3,57.31,57.28,57.3,24104.0,43.3148,43.3223,43.2996,43.3148,24104.0
2017-03-16 14:25:00,57.3,57.32,57.26,57.29,47090.0,43.3148,43.3299,43.2845,43.3072,47090.0
2017-03-16 14:30:00,57.28,57.3,57.27,57.29,44243.0,43.2996,43.3148,43.2921,43.3072,44243.0
2017-03-16 14:35:00,57.3,57.33,57.29,57.31,67093.0,43.3148,43.3374,43.3072,43.3223,67093.0
2017-03-16 14:40:00,57.31,57.32,57.27,57.27,61982.0,43.3223,43.3299,43.2921,43.2921,61982.0
2017-03-16 14:45:00,57.26,57.28,57.21,57.28,60469.0,43.2845,43.2996,43.2467,43.2996,60469.0
2017-03-16 14:50:00,57.27,57.27,57.24,57.25,30990.0,43.2921,43.2921,43.2694,43.277,30990.0
2017-03-16 14:55:00,57.25,57.27,57.24,57.27,43304.0,43.277,43.2921,43.2694,43.2921,43304.0
2017-03-16 15:00:00,57.26,57.26,57.21,57.24,52540.0,43.2845,43.2845,43.2467,43.2694,52540.0
2017-03-16 15:05:00,57.23,57.29,57.23,57.28,33388.0,43.2619,43.3072,43.2619,43.2996,33388.0
2017-03-16 15:10:00,57.29,57.31,57.27,57.29,55918.0,43.3072,43.3223,43.2921,43.3072,55918.0
2017-03-16 15:15:00,57.3,57.37,57.3,57.37,42640.0,43.3148,43.3677,43.3148,43.3677,42640.0
2017-03-16 15:20:00,57.37,57.38,57.32,57.33,100493.0,43.3677,43.3752,43.3299,43.3374,100493.0
2017-03-16 15:25:00,57.34,57.36,57.32,57.35,158832.0,43.345,43.3601,43.3299,43.3526,158832.0
2017-03-16 15:30:00,57.34,57.35,57.21,57.26,518173.0,43.345,43.3526,43.2467,43.2845,518173.0
2017-03-16 15:35:00,57.26,57.27,57.22,57.24,371140.0,43.2845,43.2921,43.2543,43.2694,371140.0
2017-03-16 15:40:00,57.24,57.28,57.22,57.25,546171.0,43.2694,43.2996,43.2543,43.277,546171.0
2017-03-16 15:45:00,57.25,57.28,57.2,57.25,443197.0,43.277,43.2996,43.2392,43.277,443197.0
2017-03-16 15:50:00,57.25,57.27,57.14,57.22,334057.0,43.277,43.2921,43.1938,43.2543,334057.0
2017-03-16 15:55:00,57.22,57.3,57.21,57.3,658173.0,43.2543,43.3148,43.2467,43.3148,658173.0
2017-03-17 09:30:00,57.23,57.25,56.87,56.92,1506896.0,43.2619,43.277,42.9897,43.0275,1506896.0
2017-03-17 09:35:00,56.94,57.08,56.92,57.04,95602.0,43.0426,43.1485,43.0275,43.1182,95602.0
2017-03-17 09:40:00,57.03,57.13,57.0,57.11,93271.0,43.1107,43.1863,43.088,43.1711,93271.0
2017-03-17 09:45:00,57.11,57.12,56.99,57.04,95813.0,43.1711,43.1787,43.0804,43.1182,95813.0
2017-03-17 09:50:00,57.04,57.06,57.0,57.06,83046.0,43.1182,43.1333,43.088,43.1333,83046.0
2017-03-17 09:55:00,57.06,57.06,56.97,56.98,341274.0,43.1333,43.1333,43.0653,43.0729,341274.0
2017-03-17 10:00:00,56.99,57.04,56.91,56.92,108846.0,43.0804,43.1182,43.02,43.0275,108846.0
2017-03-17 10:05:00,56.92,56.96,56.82,56.92,546528.0,43.0275,43.0577,42.9519,43.0275,546528.0
2017-03-17 10:10:00,56.93,56.99,56.88,56.88,267258.0,43.0351,43.0804,42.9973,42.9973,267258.0
2017-03-17 10:15:00,56.88,56.89,56.78,56.82,173161.0,42.9973,43.0048,42.9217,42.9519,173161.0
2017-03-17 10:20:00,56.81,56.81,56.66,56.69,312193.0,42.9444,42.9444,42.831,42.8536,312193.0
2017-03-17 10:25:00,56.69,56.71,56.52,56.53,440061.0,42.8536,42.8688,42.7251,42.7327,440061.0
2017-03-17 10:30:00,56.53,56.7,56.48,56.64,290865.0,42.7327,42.8612,42.6949,42.8159,290865.0
2017-03-17 10:35:00,56.65,56.67,56.52,56.55,243236.0,42.8234,42.8385,42.7251,42.7478,243236.0
2017-03-17 10:40:00,56.55,56.64,56.55,56.62,54549.0,42.7478,42.8159,42.7478,42.8007,54549.0
2017-03-17 10:45:00,56.63,56.67,56.48,56.51,261835.0,42.8083,42.8385,42.6949,42.7176,261835.0
2017-03-17 10:50:00,56.51,56.53,56.48,56.5,236796.0,42.7176,42.7327,42.6949,42.71,236796.0
2017-03-17 10:55:00,56.51,56.51,56.39,56.4,128163.0,42.7176,42.7176,42.6269,42.6344,128163.0
2017-03-17 11:00:00,56.4,56.45,56.33,56.41,176883.0,42.6344,42.6722,42.5815,42.642,176883.0
2017-03-17 11:05:00,56.41,56.48,56.34,56.48,174910.0,42.642,42.6949,42.5891,42.6949,174910.0
2017-03-17 11:10:00,56.47,56.51,56.42,56.45,136257.0,42.6873,42.7176,42.6495,42.6722,136257.0
2017-03-17 11:15:00,56.45,56.53,56.39,56.41,131407.0,42.6722,42.7327,42.6269,42.642,131407.0
2017-03-17 11:20:00,56.41,56.46,56.4,56.46,107842.0,42.642,42.6798,42.6344,42.6798,107842.0
2017-03-17 11:25:00,56.46,56.46,56.34,56.34,138441.0,42.6798,42.6798,42.5891,42.5891,138441.0
2017-03-17 11:30:00,56.35,56.37,56.28,56.29,157428.0,42.5966,42.6118,42.5437,42.5513,157428.0
2017-03-17 11:35:00,56.28,56.3,56.16,56.21,203823.0,42.5437,42.5588,42.453,42.4908,203823.0
2017-03-17 11:40:00,56.21,56.32,56.2,56.29,189519.0,42.4908,42.574,42.4832,42.5513,189519.0
2017-03-17 11:45:00,56.3,56.31,56.11,56.15,267684.0,42.5588,42.5664,42.4152,42.4454,267684.0
2017-03-17 11:50:00,56.15,56.21,56.13,56.15,268429.0,42.4454,42.4908,42.4303,42.4454,268429.0
2017-03-17 11:55:00,56.16,56.25,56.11,56.25,273040.0,42.453,42.521,42.4152,42.521,273040.0
2017-03-17 12:00:00,56.25,56.34,56.25,56.3,181327.0,42.521,42.5891,42.521,42.5588,181327.0
2017-03-17 12:05:00,56.31,56.37,56.28,56.28,181744.0,42.5664,42.6118,42.5437,42.5437,181744.0
2017-03-17 12:10:00,56.28,56.39,56.2,56.36,162168.0,42.5437,42.6269,42.4832,42.6042,162168.0
2017-03-17 12:15:00,56.36,56.47,56.36,56.41,70298.0,42.6042,42.6873,42.6042,42.642,70298.0
2017-03-17 12:20:00,56.4,56.51,56.35,56.48,111594.0,42.6344,42.7176,42.5966,42.6949,111594.0
2017-03-17 12:25:00,56.49,56.55,56.46,56.54,84765.0,42.7025,42.7478,42.6798,42.7403,84765.0
2017-03-17 12:30:00,56.54,56.57,56.51,56.55,68867.0,42.7403,42.7629,42.7176,42.7478,68867.0
2017-03-17 12:35:00,56.55,56.61,56.54,56.6,54724.0,42.7478,42.7932,42.7403,42.7856,54724.0
2017-03-17 12:40:00,56.59,56.61,56.53,56.58,77719.0,42.7781,42.7932,42.7327,42.7705,77719.0
2017-03-17 12:45:00,56.59,56.61,56.53,56.55,33274.0,42.7781,42.7932,42.7327,42.7478,33274.0
2017-03-17 12:50:00,56.54,56.56,56.5,56.53,61255.0,42.7403,42.7554,42.71,42.7327,61255.0
2017-03-17 12:55:00,56.54,56.55,56.42,56.45,147950.0,42.7403,42.7478,42.6495,42.6722,147950.0
2017-03-17 13:00:00,56.44,56.53,56.38,56.53,100139.0,42.6647,42.7327,42.6193,42.7327,100139.0
2017-03-17 13:05:00,56.53,56.55,56.45,56.54,50249.0,42.7327,42.7478,42.6722,42.7403,50249.0
2017-03-17 13:10:00,56.55,56.56,56.47,56.53,49917.0,42.7478,42.7554,42.6873,42.7327,49917.0
2017-03-17 13:15:00,56.53,56.56,56.46,56.53,74908.0,42.7327,42.7554,42.6798,42.7327,74908.0
2017-03-17 13:20:00,56.53,56.63,56.52,56.63,46138.0,42.7327,42.8083,42.7251,42.8083,46138.0
2017-03-17 13:25:00,56.62,56.64,56.57,56.57,41169.0,42.8007,42.8159,42.7629,42.7629,41169.0
2017-03-17 13:30:00,56.58,56.59,56.55,56.56,47474.0,42.7705,42.7781,42.7478,42.7554,47474.0
2017-03-17 13:35:00,56.57,56.59,56.56,56.58,29545.0,42.7629,42.7781,42.7554,42.7705,29545.0
2017-03-17 13:40:00,56.57,56.57,56.53,56.55,180731.0,42.7629,42.7629,42.7327,42.7478,180731.0
2017-03-17 13:45:00,56.55,56.55,56.47,56.5,54581.0,42.7478,42.7478,42.6873,42.71,54581.0
2017-03-17 13:50:00,56.5,56.55,56.49,56.55,93796.0,42.71,42.7478,42.7025,42.7478,93796.0
2017-03-17 13:55:00,56.55,56.56,56.5,56.52,55735.0,42.7478,42.7554,42.71,42.7251,55735.0
2017-03-17 14:00:00,56.52,56.54,56.48,56.49,93437.0,42.7251,42.7403,42.6949,42.7025,93437.0
2017-03-17 14:05:00,56.49,56.51,56.46,56.51,125235.0,42.7025,42.7176,42.6798,42.7176,125235.0
2017-03-17 14:10:00,56.5,56.52,56.48,56.49,119842.0,42.71,42.7251,42.6949,42.7025,119842.0
2017-03-17 14:15:00,56.49,56.5,56.4,56.41,89592.0,42.7025,42.71,42.6344,42.642,89592.0
2017-03-17 14:20:00,56.42,56.43,56.38,56.42,93162.0,42.6495,42.6571,42.6193,42.6495,93162.0
2017-03-17 14:25:00,56.42,56.45,56.39,56.4,49537.0,42.6495,42.6722,42.6269,42.6344,49537.0
2017-03-17 14:30:00,56.4,56.43,56.39,56.42,58090.0,42.6344,42.6571,42.6269,42.6495,58090.0
2017-03-17 14:35:00,56.42,56.44,56.38,56.38,92511.0,42.6495,42.6647,42.6193,42.6193,92511.0
2017-03-17 14:40:00,56.39,56.41,56.38,56.38,57761.0,42.6269,42.642,42.6193,42.6193,57761.0
2017-03-17 14:45:00,56.38,56.41,56.38,56.39,39995.0,42.6193,42.642,42.6193,42.6269,39995.0
2017-03-17 14:50:00,56.39,56.41,56.38,56.4,73609.0,42.6269,42.642,42.6193,42.6344,73609.0
2017-03-17 14:55:00,56.4,56.46,56.39,56.46,115574.0,42.6344,42.6798,42.6269,42.6798,115574.0
2017-03-17 15:00:00,56.46,56.48,56.43,56.44,78482.0,42.6798,42.6949,42.6571,42.6647,78482.0
2017-03-17 15:05:00,56.44,56.47,56.44,56.45,65362.0,42.6647,42.6873,42.6647,42.6722,65362.0
2017-03-17 15:10:00,56.45,56.47,56.44,56.47,76720.0,42.6722,42.6873,42.6647,42.6873,76720.0
2017-03-17 15:15:00,56.46,56.5,56.46,56.47,78784.0,42.6798,42.71,42.6798,42.6873,78784.0
2017-03-17 15:20:00,56.47,56.48,56.41,56.43,110955.0,42.6873,42.6949,42.642,42.6571,110955.0
2017-03-17 15:25:00,56.43,56.43,56.39,56.4,119697.0,42.6571,42.6571,42.6269,42.6344,119697.0
2017-03-17 15:30:00,56.4,56.41,56.34,56.34,98968.0,42.6344,42.642,42.5891,42.5891,98968.0
2017-03-17 15:35:00,56.34,56.34,56.25,56.26,146819.0,42.5891,42.5891,42.521,42.5286,146819.0
2017-03-17 15:40:00,56.26,56.32,56.25,56.29,128474.0,42.5286,42.574,42.521,42.5513,128474.0
2017-03-17 15:45:00,56.28,56.29,56.23,56.25,188761.0,42.5437,42.5513,42.5059,42.521,188761.0
2017-03-17 15:50:00,56.25,56.3,56.24,56.28,224680.0,42.521,42.5588,42.5135,42.5437,224680.0
2017-03-17 15:55:00,56.28,56.32,56.2,56.28,630007.0,42.5437,42.574,42.4832,42.5437,630007.0
2017-03-20 09:30:00,56.33,56.66,56.24,56.51,224979.0,42.5815,42.831,42.5135,42.7176,224979.0
2017-03-20 09:35:00,56.5,56.63,56.49,56.57,146004.0,42.71,42.8083,42.7025,42.7629,146004.0
2017-03-20 09:40:00,56.57,56.58,56.46,56.48,88785.0,42.7629,42.7705,42.6798,42.6949,88785.0
2017-03-20 09:45:00,56.49,56.6,56.48,56.55,87106.0,42.7025,42.7856,42.6949,42.7478,87106.0
2017-03-20 09:50:00,56.55,56.62,56.51,56.59,80616.0,42.7478,42.8007,42.7176,42.7781,80616.0
2017-03-20 09:55:00,56.59,56.71,56.58,56.65,113098.0,42.7781,42.8688,42.7705,42.8234,113098.0
2017-03-20 10:00:00,56.65,56.69,56.47,56.49,181242.0,42.8234,42.8536,42.6873,42.7025,181242.0
2017-03-20 10:05:00,56.5,56.55,56.48,56.54,147091.0,42.71,42.7478,42.6949,42.7403,147091.0
2017-03-20 10:10:00,56.54,56.54,56.45,56.51,106163.0,42.7403,42.7403,42.6722,42.7176,106163.0
2017-03-20 10:15:00,56.51,56.51,56.47,56.5,133299.0,42.7176,42.7176,42.6873,42.71,133299.0
2017-03-20 10:20:00,56.5,56.51,56.48,56.5,81622.0,42.71,42.7176,42.6949,42.71,81622.0
2017-03-20 10:25:00,56.5,56.57,56.48,56.51,146574.0,42.71,42.7629,42.6949,42.7176,146574.0
2017-03-20 10:30:00,56.51,56.54,56.48,56.52,132093.0,42.7176,42.7403,42.6949,42.7251,132093.0
2017-03-20 10:35:00,56.52,56.56,56.49,56.55,91983.0,42.7251,42.7554,42.7025,42.7478,91983.0
2017-03-20 10:40:00,56.55,56.56,56.48,56.51,96349.0,42.7478,42.7554,42.6949,42.7176,96349.0
2017-03-20 10:45:00,56.51,56.55,56.5,56.54,60294.0,42.7176,42.7478,42.71,42.7403,60294.0
2017-03-20 10:50:00,56.54,56.54,56.47,56.49,109075.0,42.7403,42.7403,42.6873,42.7025,109075.0
2017-03-20 10:55:00,56.49,56.54,56.47,56.54,54981.0,42.7025,42.7403,42.6873,42.7403,54981.0
2017-03-20 11:00:00,56.54,56.54,56.49,56.53,69073.0,42.7403,42.7403,42.7025,42.7327,69073.0
2017-03-20 11:05:00,56.53,56.53,56.5,56.51,54787.0,42.7327,42.7327,42.71,42.7176,54787.0
2017-03-20 11:10:00,56.51,56.53,56.5,56.53,32048.0,42.7176,42.7327,42.71,42.7327,32048.0
2017-03-20 11:15:00,56.52,56.53,56.48,56.52,57719.0,42.7251,42.7327,42.6949,42.7251,57719.0
2017-03-20 11:20:00,56.52,56.52,56.46,56.49,44001.0,42.7251,42.7251,42.6798,42.7025,44001.0
2017-03-20 11:25:00,56.5,56.52,56.48,56.52,43674.0,42.71,42.7251,42.6949,42.7251,43674.0
2017-03-20 11:30:00,56.52,56.53,56.48,56.52,46828.0,42.7251,42.7327,42.6949,42.7251,46828.0
2017-03-20 11:35:00,56.52,56.54,56.48,56.49,77822.0,42.7251,42.7403,42.6949,42.7025,77822.0
2017-03-20 11:40:00,56.49,56.52,56.45,56.52,92224.0,42.7025,42.7251,42.6722,42.7251,92224.0
2017-03-20 11:45:00,56.51,56.54,56.49,56.52,119397.0,42.7176,42.7403,42.7025,42.7251,119397.0
2017-03-20 11:50:00,56.51,56.65,56.5,56.64,117408.0,42.7176,42.8234,42.71,42.8159,117408.0
2017-03-20 11:55:00,56.64,56.65,56.51,56.51,155781.0,42.8159,42.8234,42.7176,42.7176,155781.0
2017-03-20 12:00:00,56.52,56.54,56.5,56.52,76456.0,42.7251,42.7403,42.71,42.7251,76456.0
2017-03-20 12:05:00,56.53,56.54,56.49,56.51,97673.0,42.7327,42.7403,42.7025,42.7176,97673.0
2017-03-20 12:10:00,56.51,56.56,56.5,56.55,99778.0,42.7176,42.7554,42.71,42.7478,99778.0
2017-03-20 12:15:00,56.55,56.58,56.54,56.58,36807.0,42.7478,42.7705,42.7403,42.7705,36807.0
2017-03-20 12:20:00,56.58,56.6,56.52,56.55,86919.0,42.7705,42.7856,42.7251,42.7478,86919.0
2017-03-20 12:25:00,56.55,56.57,56.54,56.56,53399.0,42.7478,42.7629,42.7403,42.7554,53399.0
2017-03-20 12:30:00,56.56,56.57,56.51,56.52,60990.0,42.7554,42.7629,42.7176,42.7251,60990.0
2017-03-20 12:35:00,56.52,56.53,56.51,56.53,23915.0,42.7251,42.7327,42.7176,42.7327,23915.0
2017-03-20 12:40:00,56.53,56.57,56.51,56.56,75131.0,42.7327,42.7629,42.7176,42.7554,75131.0
2017-03-20 12:45:00,56.57,56.57,56.52,56.53,70260.0,42.7629,42.7629,42.7251,42.7327,70260.0
2017-03-20 12:50:00,56.53,56.57,56.52,56.54,50704.0,42.7327,42.7629,42.7251,42.7403,50704.0
2017-03-20 12:55:00,56.55,56.56,56.53,56.55,47495.0,42.7478,42.7554,42.7327,42.7478,47495.0
2017-03-20 13:00:00,56.55,56.57,56.53,56.54,29978.0,42.7478,42.7629,42.7327,42.7403,29978.0
2017-03-20 13:05:00,56.53,56.56,56.51,56.53,31479.0,42.7327,42.7554,42.7176,42.7327,31479.0
2017-03-20 13:10:00,56.53,56.53,56.48,56.49,38150.0,42.7327,42.7327,42.6949,42.7025,38150.0
2017-03-20 13:15:00,56.48,56.49,56.45,56.48,41417.0,42.6949,42.7025,42.6722,42.6949,41417.0
2017-03-20 13:20:00,56.48,56.49,56.46,56.46,38494.0,42.6949,42.7025,42.6798,42.6798,38494.0
2017-03-20 13:25:00,56.47,56.51,56.46,56.49,49526.0,42.6873,42.7176,42.6798,42.7025,49526.0
2017-03-20 13:30:00,56.49,56.51,56.48,56.51,42025.0,42.7025,42.7176,42.6949,42.7176,42025.0
2017-03-20 13:35:00,56.5,56.54,56.45,56.46,73983.0,42.71,42.7403,42.6722,42.6798,73983.0
2017-03-20 13:40:00,56.46,56.47,56.35,56.37,81077.0,42.6798,42.6873,42.5966,42.6118,81077.0
2017-03-20 13:45:00,56.38,56.44,56.32,56.41,115351.0,42.6193,42.6647,42.574,42.642,115351.0
2017-03-20 13:50:00,56.41,56.49,56.4,56.48,72244.0,42.642,42.7025,42.6344,42.6949,72244.0
2017-03-20 13:55:00,56.47,56.49,56.46,56.47,22916.0,42.6873,42.7025,42.6798,42.6873,22916.0
2017-03-20 14:00:00,56.47,56.49,56.42,56.45,131001.0,42.6873,42.7025,42.6495,42.6722,131001.0
2017-03-20 14:05:00,56.45,56.47,56.43,56.46,121743.0,42.6722,42.6873,42.6571,42.6798,121743.0
2017-03-20 14:10:00,56.46,56.47,56.4,56.41,77155.0,42.6798,42.6873,42.6344,42.642,77155.0
2017-03-20 14:15:00,56.42,56.42,56.38,56.4,59846.0,42.6495,42.6495,42.6193,42.6344,59846.0
2017-03-20 14:20:00,56.41,56.46,56.4,56.45,44935.0,42.642,42.6798,42.6344,42.6722,44935.0
2017-03-20 14:25:00,56.45,56.45,56.42,56.44,56447.0,42.6722,42.6722,42.6495,42.6647,56447.0
2017-03-20 14:30:00,56.44,56.44,56.36,56.38,95066.0,42.6647,42.6647,42.6042,42.6193,95066.0
2017-03-20 14:35:00,56.38,56.44,56.35,56.37,95349.0,42.6193,42.6647,42.5966,42.6118,95349.0
2017-03-20 14:40:00,56.37,56.37,56.32,56.33,35779.0,42.6118,42.6118,42.574,42.5815,35779.0
2017-03-20 14:45:00,56.34,56.34,56.31,56.33,37444.0,42.5891,42.5891,42.5664,42.5815,37444.0
2017-03-20 14:50:00,56.34,56.36,56.31,56.33,43296.0,42.5891,42.6042,42.5664,42.5815,43296.0
2017-03-20 14:55:00,56.33,56.36,56.32,56.36,48495.0,42.5815,42.6042,42.574,42.6042,48495.0
2017-03-20 15:00:00,56.36,56.4,56.34,56.38,103518.0,42.6042,42.6344,42.5891,42.6193,103518.0
2017-03-20 15:05:00,56.39,56.4,56.37,56.38,42812.0,42.6269,42.6344,42.6118,42.6193,42812.0
2017-03-20 15:10:00,56.38,56.38,56.33,56.33,76790.0,42.6193,42.6193,42.5815,42.5815,76790.0
2017-03-20 15:15:00,56.34,56.38,56.33,56.38,60114.0,42.5891,42.6193,42.5815,42.6193,60114.0
2017-03-20 15:20:00,56.38,56.43,56.38,56.43,38181.0,42.6193,42.6571,42.6193,42.6571,38181.0
2017-03-20 15:25:00,56.42,56.46,56.39,56.43,71223.0,42.6495,42.6798,42.6269,42.6571,71223.0
2017-03-20 15:30:00,56.44,56.49,56.43,56.49,51877.0,42.6647,42.7025,42.6571,42.7025,51877.0
2017-03-20 15:35:00,56.49,56.5,56.47,56.47,73141.0,42.7025,42.71,42.6873,42.6873,73141.0
2017-03-20 15:40:00,56.48,56.48,56.42,56.45,75414.0,42.6949,42.6949,42.6495,42.6722,75414.0
2017-03-20 15:45:00,56.44,56.45,56.42,56.44,61178.0,42.6647,42.6722,42.6495,42.6647,61178.0
2017-03-20 15:50:00,56.43,56.45,56.41,56.44,104563.0,42.6571,42.6722,42.642,42.6647,104563.0
2017-03-20 15:55:00,56.44,56.47,56.38,56.42,219538.0,42.6647,42.6873,42.6193,42.6495,219538.0
2017-03-21 09:30:00,56.5,56.59,56.3,56.55,121536.0,42.71,42.7781,42.5588,42.7478,121536.0
2017-03-21 09:35:00,56.58,56.65,56.53,56.61,64788.0,42.7705,42.8234,42.7327,42.7932,64788.0
2017-03-21 09:40:00,56.62,56.65,56.52,56.54,100013.0,42.8007,42.8234,42.7251,42.7403,100013.0
2017-03-21 09:45:00,56.54,56.66,56.54,56.6,115014.0,42.7403,42.831,42.7403,42.7856,115014.0
2017-03-21 09:50:00,56.62,56.64,56.44,56.49,241707.0,42.8007,42.8159,42.6647,42.7025,241707.0
2017-03-21 09:55:00,56.49,56.51,56.41,56.49,75846.0,42.7025,42.7176,42.642,42.7025,75846.0
2017-03-21 10:00:00,56.48,56.49,56.38,56.48,92466.0,42.6949,42.7025,42.6193,42.6949,92466.0
2017-03-21 10:05:00,56.49,56.5,56.44,56.49,59733.0,42.7025,42.71,42.6647,42.7025,59733.0
2017-03-21 10:10:00,56.48,56.51,56.41,56.42,71573.0,42.6949,42.7176,42.642,42.6495,71573.0
2017-03-21 10:15:00,56.41,56.46,56.34,56.41,167115.0,42.642,42.6798,42.5891,42.642,167115.0
2017-03-21 10:20:00,56.4,56.44,56.35,56.38,61989.0,42.6344,42.6647,42.5966,42.6193,61989.0
2017-03-21 10:25:00,56.38,56.4,56.25,56.26,76419.0,42.6193,42.6344,42.521,42.5286,76419.0
2017-03-21 10:30:00,56.27,56.3,56.23,56.26,70274.0,42.5362,42.5588,42.5059,42.5286,70274.0
2017-03-21 10:35:00,56.25,56.28,56.21,56.22,77193.0,42.521,42.5437,42.4908,42.4984,77193.0
2017-03-21 10:40:00,56.23,56.23,56.08,56.18,107457.0,42.5059,42.5059,42.3925,42.4681,107457.0
2017-03-21 10:45:00,56.18,56.28,56.15,56.27,69354.0,42.4681,42.5437,42.4454,42.5362,69354.0
2017-03-21 10:50:00,56.26,56.26,56.08,56.08,81786.0,42.5286,42.5286,42.3925,42.3925,81786.0
2017-03-21 10:55:00,56.09,56.09,55.94,56.05,156585.0,42.4001,42.4001,42.2867,42.3699,156585.0
2017-03-21 11:00:00,56.06,56.11,56.01,56.01,82115.0,42.3774,42.4152,42.3396,42.3396,82115.0
2017-03-21 11:05:00,56.02,56.03,55.95,56.02,80121.0,42.3472,42.3547,42.2943,42.3472,80121.0
2017-03-21 11:10:00,56.03,56.15,56.0,56.06,76837.0,42.3547,42.4454,42.3321,42.3774,76837.0
2017-03-21 11:15:00,56.06,56.08,55.97,56.0,80343.0,42.3774,42.3925,42.3094,42.3321,80343.0
2017-03-21 11:20:00,55.99,56.03,55.97,55.98,100810.0,42.3245,42.3547,42.3094,42.3169,100810.0
2017-03-21 11:25:00,55.97,56.03,55.95,55.99,70124.0,42.3094,42.3547,42.2943,42.3245,70124.0
2017-03-21 11:30:00,55.99,56.02,55.88,55.94,80178.0,42.3245,42.3472,42.2413,42.2867,80178.0
2017-03-21 11:35:00,55.94,55.96,55.56,55.87,161165.0,42.2867,42.3018,41.9994,42.2338,161165.0
2017-03-21 11:40:00,55.88,56.04,55.88,56.0,75318.0,42.2413,42.3623,42.2413,42.3321,75318.0
2017-03-21 11:45:00,55.99,56.04,55.93,56.01,71059.0,42.3245,42.3623,42.2791,42.3396,71059.0
2017-03-21 11:50:00,56.02,56.05,55.99,56.03,144653.0,42.3472,42.3699,42.3245,42.3547,144653.0
2017-03-21 11:55:00,56.03,56.13,56.03,56.12,113361.0,42.3547,42.4303,42.3547,42.4228,113361.0
2017-03-21 12:00:00,56.12,56.14,56.07,56.13,71145.0,42.4228,42.4379,42.385,42.4303,71145.0
2017-03-21 12:05:00,56.14,56.2,56.09,56.19,84443.0,42.4379,42.4832,42.4001,42.4757,84443.0
2017-03-21 12:10:00,56.19,56.23,56.15,56.21,50094.0,42.4757,42.5059,42.4454,42.4908,50094.0
2017-03-21 12:15:00,56.21,56.21,56.11,56.11,51664.0,42.4908,42.4908,42.4152,42.4152,51664.0
2017-03-21 12:20:00,56.12,56.14,56.04,56.08,35936.0,42.4228,42.4379,42.3623,42.3925,35936.0
2017-03-21 12:25:00,56.09,56.1,56.03,56.05,72097.0,42.4001,42.4077,42.3547,42.3699,72097.0
2017-03-21 12:30:00,56.05,56.08,56.0,56.03,58067.0,42.3699,42.3925,42.3321,42.3547,58067.0
2017-03-21 12:35:00,56.03,56.05,55.99,55.99,39017.0,42.3547,42.3699,42.3245,42.3245,39017.0
2017-03-21 12:40:00,56.0,56.02,55.92,55.95,46620.0,42.3321,42.3472,42.2716,42.2943,46620.0
2017-03-21 12:45:00,55.95,55.95,55.83,55.85,81426.0,42.2943,42.2943,42.2035,42.2187,81426.0
2017-03-21 12:50:00,55.86,55.96,55.84,55.95,43116.0,42.2262,42.3018,42.2111,42.2943,43116.0
2017-03-21 12:55:00,55.95,55.97,55.91,55.95,52250.0,42.2943,42.3094,42.264,42.2943,52250.0
2017-03-21 13:00:00,55.96,55.98,55.92,55.94,38307.0,42.3018,42.3169,42.2716,42.2867,38307.0
2017-03-21 13:05:00,55.94,55.94,55.84,55.84,40919.0,42.2867,42.2867,42.2111,42.2111,40919.0
2017-03-21 13:10:00,55.85,55.87,55.74,55.81,71591.0,42.2187,42.2338,42.1355,42.1884,71591.0
2017-03-21 13:15:00,55.8,55.86,55.8,55.83,56585.0,42.1809,42.2262,42.1809,42.2035,56585.0
2017-03-21 13:20:00,55.83,55.86,55.72,55.78,62202.0,42.2035,42.2262,42.1204,42.1658,62202.0
2017-03-21 13:25:00,55.78,55.84,55.73,55.81,67404.0,42.1658,42.2111,42.128,42.1884,67404.0
2017-03-21 13:30:00,55.82,55.82,55.71,55.75,145254.0,42.196,42.196,42.1128,42.1431,145254.0
2017-03-21 13:35:00,55.74,55.74,55.65,55.66,103624.0,42.1355,42.1355,42.0675,42.075,103624.0
2017-03-21 13:40:00,55.66,55.71,55.65,55.66,64218.0,42.075,42.1128,42.0675,42.075,64218.0
2017-03-21 13:45:00,55.65,55.67,55.56,55.6,127384.0,42.0675,42.0826,41.9994,42.0297,127384.0
2017-03-21 13:50:00,55.6,55.62,55.52,55.52,71481.0,42.0297,42.0448,41.9692,41.9692,71481.0
2017-03-21 13:55:00,55.52,55.52,55.38,55.39,146329.0,41.9692,41.9692,41.8634,41.8709,146329.0
2017-03-21 14:00:00,55.4,55.51,55.38,55.47,123462.0,41.8785,41.9617,41.8634,41.9314,123462.0
2017-03-21 14:05:00,55.47,55.5,55.43,55.48,113867.0,41.9314,41.9541,41.9012,41.939,113867.0
2017-03-21 14:10:00,55.48,55.53,55.42,55.53,98584.0,41.939,41.9768,41.8936,41.9768,98584.0
2017-03-21 14:15:00,55.53,55.68,55.51,55.66,150412.0,41.9768,42.0902,41.9617,42.075,150412.0
2017-03-21 14:20:00,55.65,55.7,55.61,55.66,146113.0,42.0675,42.1053,42.0372,42.075,146113.0
2017-03-21 14:25:00,55.66,55.74,55.65,55.72,106888.0,42.075,42.1355,42.0675,42.1204,106888.0
2017-03-21 14:30:00,55.72,55.89,55.72,55.87,91646.0,42.1204,42.2489,42.1204,42.2338,91646.0
2017-03-21 14:35:00,55.87,55.87,55.76,55.78,87074.0,42.2338,42.2338,42.1506,42.1658,87074.0
2017-03-21 14:40:00,55.78,55.84,55.73,55.79,104869.0,42.1658,42.2111,42.128,42.1733,104869.0
2017-03-21 14:45:00,55.79,55.79,55.67,55.71,92787.0,42.1733,42.1733,42.0826,42.1128,92787.0
2017-03-21 14:50:00,55.72,55.77,55.68,55.74,112665.0,42.1204,42.1582,42.0902,42.1355,112665.0
2017-03-21 14:55:00,55.75,55.83,55.74,55.82,65366.0,42.1431,42.2035,42.1355,42.196,65366.0
2017-03-21 15:00:00,55.82,55.82,55.76,55.82,58333.0,42.196,42.196,42.1506,42.196,58333.0
2017-03-21 15:05:00,55.82,55.86,55.76,55.77,113832.0,42.196,42.2262,42.1506,42.1582,113832.0
2017-03-21 15:10:00,55.77,55.81,55.75,55.76,66462.0,42.1582,42.1884,42.1431,42.1506,66462.0
2017-03-21 15:15:00,55.75,55.78,55.71,55.76,80130.0,42.1431,42.1658,42.1128,42.1506,80130.0
2017-03-21 15:20:00,55.76,55.79,55.71,55.79,68071.0,42.1506,42.1733,42.1128,42.1733,68071.0
2017-03-21 15:25:00,55.79,55.81,55.77,55.78,67204.0,42.1733,42.1884,42.1582,42.1658,67204.0
2017-03-21 15:30:00,55.78,55.78,55.68,55.72,135110.0,42.1658,42.1658,42.0902,42.1204,135110.0
2017-03-21 15:35:00,55.73,55.77,55.7,55.71,180739.0,42.128,42.1582,42.1053,42.1128,180739.0
2017-03-21 15:40:00,55.72,55.76,55.67,55.7,329746.0,42.1204,42.1506,42.0826,42.1053,329746.0
2017-03-21 15:45:00,55.69,55.73,55.61,55.62,227503.0,42.0977,42.128,42.0372,42.0448,227503.0
2017-03-21 15:50:00,55.62,55.67,55.59,55.66,208643.0,42.0448,42.0826,42.0221,42.075,208643.0
2017-03-21 15:55:00,55.66,55.73,55.63,55.71,398062.0,42.075,42.128,42.0524,42.1128,398062.0
2017-03-22 09:30:00,55.7,55.81,55.58,55.77,215114.0,42.1053,42.1884,42.0146,42.1582,215114.0
2017-03-22 09:35:00,55.77,55.79,55.52,55.64,101328.0,42.1582,42.1733,41.9692,42.0599,101328.0
2017-03-22 09:40:00,55.63,55.65,55.52,55.55,74542.0,42.0524,42.0675,41.9692,41.9919,74542.0
2017-03-22 09:45:00,55.54,55.57,55.37,55.45,141156.0,41.9843,42.007,41.8558,41.9163,141156.0
2017-03-22 09:50:00,55.46,55.48,55.3,55.34,138561.0,41.9239,41.939,41.8029,41.8331,138561.0
2017-03-22 09:55:00,55.34,55.37,55.21,55.25,162379.0,41.8331,41.8558,41.7349,41.7651,162379.0
2017-03-22 10:00:00,55.24,55.26,55.17,55.25,133722.0,41.7576,41.7727,41.7046,41.7651,133722.0
2017-03-22 10:05:00,55.25,55.37,55.25,55.33,89490.0,41.7651,41.8558,41.7651,41.8256,89490.0
2017-03-22 10:10:00,55.34,55.5,55.34,55.46,106833.0,41.8331,41.9541,41.8331,41.9239,106833.0
2017-03-22 10:15:00,55.48,55.52,55.41,55.52,63336.0,41.939,41.9692,41.8861,41.9692,63336.0
2017-03-22 10:20:00,55.52,55.55,55.47,55.54,82268.0,41.9692,41.9919,41.9314,41.9843,82268.0
2017-03-22 10:25:00,55.55,55.65,55.53,55.64,78104.0,41.9919,42.0675,41.9768,42.0599,78104.0
2017-03-22 10:30:00,55.63,55.63,55.51,55.57,105105.0,42.0524,42.0524,41.9617,42.007,105105.0
2017-03-22 10:35:00,55.57,55.81,55.57,55.75,123892.0,42.007,42.1884,42.007,42.1431,123892.0
2017-03-22 10:40:00,55.75,55.79,55.67,55.69,96645.0,42.1431,42.1733,42.0826,42.0977,96645.0
2017-03-22 10:45:00,55.68,55.81,55.68,55.77,83830.0,42.0902,42.1884,42.0902,42.1582,83830.0
2017-03-22 10:50:00,55.77,55.82,55.74,55.8,43072.0,42.1582,42.196,42.1355,42.1809,43072.0
2017-03-22 10:55:00,55.8,55.83,55.75,55.81,76153.0,42.1809,42.2035,42.1431,42.1884,76153.0
2017-03-22 11:00:00,55.82,55.82,55.74,55.76,49889.0,42.196,42.196,42.1355,42.1506,49889.0
2017-03-22 11:05:00,55.76,55.79,55.72,55.77,43545.0,42.1506,42.1733,42.1204,42.1582,43545.0
2017-03-22 11:10:00,55.78,55.8,55.63,55.71,96361.0,42.1658,42.1809,42.0524,42.1128,96361.0
2017-03-22 11:15:00,55.72,55.82,55.71,55.78,101965.0,42.1204,42.196,42.1128,42.1658,101965.0
2017-03-22 11:20:00,55.75,55.85,55.75,55.84,192853.0,42.1431,42.2187,42.1431,42.2111,192853.0
2017-03-22 11:25:00,55.83,55.9,55.8,55.9,56983.0,42.2035,42.2565,42.1809,42.2565,56983.0
2017-03-22 11:30:00,55.89,55.9,55.82,55.84,42127.0,42.2489,42.2565,42.196,42.2111,42127.0
2017-03-22 11:35:00,55.84,55.84,55.77,55.79,56793.0,42.2111,42.2111,42.1582,42.1733,56793.0
2017-03-22 11:40:00,55.79,55.84,55.77,55.82,54908.0,42.1733,42.2111,42.1582,42.196,54908.0
2017-03-22 11:45:00,55.82,55.83,55.79,55.8,58155.0,42.196,42.2035,42.1733,42.1809,58155.0
2017-03-22 11:50:00,55.8,55.81,55.76,55.76,65771.0,42.1809,42.1884,42.1506,42.1506,65771.0
2017-03-22 11:55:00,55.76,55.81,55.74,55.81,47791.0,42.1506,42.1884,42.1355,42.1884,47791.0
2017-03-22 12:00:00,55.8,55.93,55.78,55.92,39875.0,42.1809,42.2791,42.1658,42.2716,39875.0
2017-03-22 12:05:00,55.92,55.95,55.89,55.9,75976.0,42.2716,42.2943,42.2489,42.2565,75976.0
2017-03-22 12:10:00,55.9,55.96,55.89,55.92,31158.0,42.2565,42.3018,42.2489,42.2716,31158.0
2017-03-22 12:15:00,55.93,55.93,55.87,55.92,32812.0,42.2791,42.2791,42.2338,42.2716,32812.0
2017-03-22 12:20:00,55.91,55.91,55.83,55.88,39742.0,42.264,42.264,42.2035,42.2413,39742.0
2017-03-22 12:25:00,55.89,55.92,55.86,55.91,45104.0,42.2489,42.2716,42.2262,42.264,45104.0
2017-03-22 12:30:00,55.92,55.93,55.88,55.92,46369.0,42.2716,42.2791,42.2413,42.2716,46369.0
2017-03-22 12:35:00,55.91,55.97,55.9,55.92,41047.0,42.264,42.3094,42.2565,42.2716,41047.0
2017-03-22 12:40:00,55.93,55.94,55.86,55.88,73149.0,42.2791,42.2867,42.2262,42.2413,73149.0
2017-03-22 12:45:00,55.88,55.92,55.87,55.89,27482.0,42.2413,42.2716,42.2338,42.2489,27482.0
2017-03-22 12:50:00,55.89,55.92,55.81,55.83,69416.0,42.2489,42.2716,42.1884,42.2035,69416.0
2017-03-22 12:55:00,55.83,55.86,55.81,55.83,44099.0,42.2035,42.2262,42.1884,42.2035,44099.0
2017-03-22 13:00:00,55.83,55.85,55.75,55.83,110679.0,42.2035,42.2187,42.1431,42.2035,110679.0
2017-03-22 13:05:00,55.84,55.86,55.81,55.84,49854.0,42.2111,42.2262,42.1884,42.2111,49854.0
2017-03-22 13:10:00,55.84,55.92,55.84,55.88,111427.0,42.2111,42.2716,42.2111,42.2413,111427.0
2017-03-22 13:15:00,55.88,56.03,55.88,56.02,97916.0,42.2413,42.3547,42.2413,42.3472,97916.0
2017-03-22 13:20:00,56.02,56.08,56.01,56.05,49187.0,42.3472,42.3925,42.3396,42.3699,49187.0
2017-03-22 13:25:00,56.05,56.07,56.02,56.06,15527.0,42.3699,42.385,42.3472,42.3774,15527.0
2017-03-22 13:30:00,56.06,56.12,56.05,56.12,43566.0,42.3774,42.4228,42.3699,42.4228,43566.0
2017-03-22 13:35:00,56.13,56.14,56.09,56.12,48642.0,42.4303,42.4379,42.4001,42.4228,48642.0
2017-03-22 13:40:00,56.13,56.13,56.07,56.1,30545.0,42.4303,42.4303,42.385,42.4077,30545.0
2017-03-22 13:45:00,56.1,56.1,56.02,56.04,30267.0,42.4077,42.4077,42.3472,42.3623,30267.0
2017-03-22 13:50:00,56.04,56.05,56.01,56.02,40597.0,42.3623,42.3699,42.3396,42.3472,40597.0
2017-03-22 13:55:00,56.01,56.02,55.95,55.97,45446.0,42.3396,42.3472,42.2943,42.3094,45446.0
2017-03-22 14:00:00,55.96,56.05,55.94,56.05,47906.0,42.3018,42.3699,42.2867,42.3699,47906.0
2017-03-22 14:05:00,56.05,56.05,55.96,55.99,35451.0,42.3699,42.3699,42.3018,42.3245,35451.0
2017-03-22 14:10:00,55.99,56.1,55.99,56.06,74579.0,42.3245,42.4077,42.3245,42.3774,74579.0
2017-03-22 14:15:00,56.06,56.14,56.04,56.11,68373.0,42.3774,42.4379,42.3623,42.4152,68373.0
2017-03-22 14:20:00,56.11,56.19,56.09,56.19,60773.0,42.4152,42.4757,42.4001,42.4757,60773.0
2017-03-22 14:25:00,56.2,56.22,56.17,56.22,132520.0,42.4832,42.4984,42.4606,42.4984,132520.0
2017-03-22 14:30:00,56.22,56.24,56.19,56.2,88278.0,42.4984,42.5135,42.4757,42.4832,88278.0
2017-03-22 14:35:00,56.21,56.27,56.19,56.25,73826.0,42.4908,42.5362,42.4757,42.521,73826.0
2017-03-22 14:40:00,56.25,56.3,56.22,56.29,69256.0,42.521,42.5588,42.4984,42.5513,69256.0
2017-03-22 14:45:00,56.3,56.31,56.2,56.26,152454.0,42.5588,42.5664,42.4832,42.5286,152454.0
2017-03-22 14:50:00,56.26,56.29,56.25,56.26,67756.0,42.5286,42.5513,42.521,42.5286,67756.0
2017-03-22 14:55:00,56.25,56.29,56.25,56.27,102000.0,42.521,42.5513,42.521,42.5362,102000.0
2017-03-22 15:00:00,56.27,56.27,56.22,56.23,109422.0,42.5362,42.5362,42.4984,42.5059,109422.0
2017-03-22 15:05:00,56.23,56.23,56.2,56.2,78658.0,42.5059,42.5059,42.4832,42.4832,78658.0
2017-03-22 15:10:00,56.21,56.21,56.12,56.14,132360.0,42.4908,42.4908,42.4228,42.4379,132360.0
2017-03-22 15:15:00,56.15,56.21,56.14,56.18,111569.0,42.4454,42.4908,42.4379,42.4681,111569.0
2017-03-22 15:20:00,56.18,56.22,56.17,56.19,160525.0,42.4681,42.4984,42.4606,42.4757,160525.0
2017-03-22 15:25:00,56.19,56.23,56.17,56.23,125941.0,42.4757,42.5059,42.4606,42.5059,125941.0
2017-03-22 15:30:00,56.23,56.26,56.2,56.24,76208.0,42.5059,42.5286,42.4832,42.5135,76208.0
2017-03-22 15:35:00,56.23,56.28,56.23,56.25,81336.0,42.5059,42.5437,42.5059,42.521,81336.0
2017-03-22 15:40:00,56.26,56.31,56.25,56.28,133415.0,42.5286,42.5664,42.521,42.5437,133415.0
2017-03-22 15:45:00,56.28,56.35,56.25,56.3,292888.0,42.5437,42.5966,42.521,42.5588,292888.0
2017-03-22 15:50:00,56.3,56.38,56.3,56.36,238164.0,42.5588,42.6193,42.5588,42.6042,238164.0
2017-03-22 15:55:00,56.35,56.42,56.29,56.35,702722.0,42.5966,42.6495,42.5513,42.5966,702722.0
2017-03-23 09:30:00,56.08,56.35,55.89,56.29,173072.0,42.3925,42.5966,42.2489,42.5513,173072.0
2017-03-23 09:35:00,56.28,56.53,56.24,56.39,88762.0,42.5437,42.7327,42.5135,42.6269,88762.0
2017-03-23 09:40:00,56.37,56.4,56.21,56.32,66141.0,42.6118,42.6344,42.4908,42.574,66141.0
2017-03-23 09:45:00,56.31,56.33,56.2,56.21,63820.0,42.5664,42.5815,42.4832,42.4908,63820.0
2017-03-23 09:50:00,56.21,56.41,56.2,56.36,74859.0,42.4908,42.642,42.4832,42.6042,74859.0
2017-03-23 09:55:00,56.36,56.43,56.26,56.27,58076.0,42.6042,42.6571,42.5286,42.5362,58076.0
2017-03-23 10:00:00,56.26,56.32,56.22,56.3,152415.0,42.5286,42.574,42.4984,42.5588,152415.0
2017-03-23 10:05:00,56.3,56.3,56.25,56.26,77889.0,42.5588,42.5588,42.521,42.5286,77889.0
2017-03-23 10:10:00,56.26,56.37,56.25,56.3,89870.0,42.5286,42.6118,42.521,42.5588,89870.0
2017-03-23 10:15:00,56.3,56.33,56.16,56.21,137383.0,42.5588,42.5815,42.453,42.4908,137383.0
2017-03-23 10:20:00,56.21,56.26,56.2,56.24,99894.0,42.4908,42.5286,42.4832,42.5135,99894.0
2017-03-23 10:25:00,56.23,56.29,56.23,56.24,60097.0,42.5059,42.5513,42.5059,42.5135,60097.0
2017-03-23 10:30:00,56.23,56.32,56.2,56.32,86545.0,42.5059,42.574,42.4832,42.574,86545.0
2017-03-23 10:35:00,56.33,56.39,56.23,56.24,119940.0,42.5815,42.6269,42.5059,42.5135,119940.0
2017-03-23 10:40:00,56.24,56.3,56.2,56.28,421272.0,42.5135,42.5588,42.4832,42.5437,421272.0
2017-03-23 10:45:00,56.28,56.35,56.18,56.23,186677.0,42.5437,42.5966,42.4681,42.5059,186677.0
2017-03-23 10:50:00,56.23,56.26,56.2,56.25,64807.0,42.5059,42.5286,42.4832,42.521,64807.0
2017-03-23 10:55:00,56.25,56.25,56.19,56.23,81740.0,42.521,42.521,42.4757,42.5059,81740.0
2017-03-23 11:00:00,56.22,56.25,56.11,56.12,83703.0,42.4984,42.521,42.4152,42.4228,83703.0
2017-03-23 11:05:00,56.12,56.22,56.09,56.22,119587.0,42.4228,42.4984,42.4001,42.4984,119587.0
2017-03-23 11:10:00,56.21,56.24,56.16,56.19,104183.0,42.4908,42.5135,42.453,42.4757,104183.0
2017-03-23 11:15:00,56.2,56.24,56.16,56.2,95486.0,42.4832,42.5135,42.453,42.4832,95486.0
2017-03-23 11:20:00,56.2,56.2,56.12,56.15,76199.0,42.4832,42.4832,42.4228,42.4454,76199.0
2017-03-23 11:25:00,56.16,56.17,56.07,56.11,78258.0,42.453,42.4606,42.385,42.4152,78258.0
2017-03-23 11:30:00,56.11,56.16,56.1,56.13,57997.0,42.4152,42.453,42.4077,42.4303,57997.0
2017-03-23 11:35:00,56.13,56.21,56.11,56.2,53541.0,42.4303,42.4908,42.4152,42.4832,53541.0
2017-03-23 11:40:00,56.2,56.21,56.16,56.18,79116.0,42.4832,42.4908,42.453,42.4681,79116.0
2017-03-23 11:45:00,56.18,56.2,56.06,56.1,96994.0,42.4681,42.4832,42.3774,42.4077,96994.0
2017-03-23 11:50:00,56.1,56.14,56.03,56.05,74785.0,42.4077,42.4379,42.3547,42.3699,74785.0
2017-03-23 11:55:00,56.05,56.16,56.05,56.12,95064.0,42.3699,42.453,42.3699,42.4228,95064.0
2017-03-23 12:00:00,56.11,56.16,56.09,56.15,61270.0,42.4152,42.453,42.4001,42.4454,61270.0
2017-03-23 12:05:00,56.15,56.16,56.05,56.06,55257.0,42.4454,42.453,42.3699,42.3774,55257.0
2017-03-23 12:10:00,56.07,56.1,56.06,56.08,46766.0,42.385,42.4077,42.3774,42.3925,46766.0
2017-03-23 12:15:00,56.08,56.13,56.07,56.11,29953.0,42.3925,42.4303,42.385,42.4152,29953.0
2017-03-23 12:20:00,56.1,56.17,56.06,56.15,101888.0,42.4077,42.4606,42.3774,42.4454,101888.0
2017-03-23 12:25:00,56.15,56.15,56.07,56.11,83888.0,42.4454,42.4454,42.385,42.4152,83888.0
2017-03-23 12:30:00,56.1,56.13,56.05,56.13,55696.0,42.4077,42.4303,42.3699,42.4303,55696.0
2017-03-23 12:35:00,56.14,56.15,55.99,56.0,112765.0,42.4379,42.4454,42.3245,42.3321,112765.0
2017-03-23 12:40:00,56.01,56.08,56.0,56.05,32608.0,42.3396,42.3925,42.3321,42.3699,32608.0
2017-03-23 12:45:00,56.06,56.07,55.98,56.03,72725.0,42.3774,42.385,42.3169,42.3547,72725.0
2017-03-23 12:50:00,56.03,56.09,55.96,56.01,74264.0,42.3547,42.4001,42.3018,42.3396,74264.0
2017-03-23 12:55:00,56.01,56.09,56.0,56.09,43563.0,42.3396,42.4001,42.3321,42.4001,43563.0
2017-03-23 13:00:00,56.09,56.09,55.94,55.95,92637.0,42.4001,42.4001,42.2867,42.2943,92637.0
2017-03-23 13:05:00,55.95,55.98,55.88,55.89,65840.0,42.2943,42.3169,42.2413,42.2489,65840.0
2017-03-23 13:10:00,55.9,55.97,55.87,55.89,54937.0,42.2565,42.3094,42.2338,42.2489,54937.0
2017-03-23 13:15:00,55.89,55.94,55.88,55.94,44234.0,42.2489,42.2867,42.2413,42.2867,44234.0
2017-03-23 13:20:00,55.94,55.99,55.94,55.94,37808.0,42.2867,42.3245,42.2867,42.2867,37808.0
2017-03-23 13:25:00,55.95,55.97,55.85,55.86,41317.0,42.2943,42.3094,42.2187,42.2262,41317.0
2017-03-23 13:30:00,55.86,56.0,55.85,55.99,58570.0,42.2262,42.3321,42.2187,42.3245,58570.0
2017-03-23 13:35:00,55.99,56.03,55.95,55.97,70229.0,42.3245,42.3547,42.2943,42.3094,70229.0
2017-03-23 13:40:00,55.97,56.01,55.95,55.96,71199.0,42.3094,42.3396,42.2943,42.3018,71199.0
2017-03-23 13:45:00,55.97,56.08,55.97,56.02,82700.0,42.3094,42.3925,42.3094,42.3472,82700.0
2017-03-23 13:50:00,56.02,56.05,55.99,56.03,94125.0,42.3472,42.3699,42.3245,42.3547,94125.0
2017-03-23 13:55:00,56.04,56.06,56.02,56.05,35475.0,42.3623,42.3774,42.3472,42.3699,35475.0
2017-03-23 14:00:00,56.05,56.05,55.98,55.99,113220.0,42.3699,42.3699,42.3169,42.3245,113220.0
2017-03-23 14:05:00,56.0,56.01,55.95,56.0,71733.0,42.3321,42.3396,42.2943,42.3321,71733.0
2017-03-23 14:10:00,56.0,56.03,55.97,56.03,42437.0,42.3321,42.3547,42.3094,42.3547,42437.0
2017-03-23 14:15:00,56.03,56.06,56.02,56.05,38050.0,42.3547,42.3774,42.3472,42.3699,38050.0
2017-03-23 14:20:00,56.05,56.07,56.0,56.0,59706.0,42.3699,42.385,42.3321,42.3321,59706.0
2017-03-23 14:25:00,56.0,56.02,55.94,55.95,63360.0,42.3321,42.3472,42.2867,42.2943,63360.0
2017-03-23 14:30:00,55.95,56.0,55.95,55.95,38202.0,42.2943,42.3321,42.2943,42.2943,38202.0
2017-03-23 14:35:00,55.95,56.0,55.89,55.99,58942.0,42.2943,42.3321,42.2489,42.3245,58942.0
2017-03-23 14:40:00,55.99,56.01,55.95,56.01,40606.0,42.3245,42.3396,42.2943,42.3396,40606.0
2017-03-23 14:45:00,56.01,56.02,55.99,55.99,36924.0,42.3396,42.3472,42.3245,42.3245,36924.0
2017-03-23 14:50:00,56.0,56.02,55.98,56.02,40633.0,42.3321,42.3472,42.3169,42.3472,40633.0
2017-03-23 14:55:00,56.02,56.06,56.0,56.0,49519.0,42.3472,42.3774,42.3321,42.3321,49519.0
2017-03-23 15:00:00,56.0,56.01,55.95,55.97,63053.0,42.3321,42.3396,42.2943,42.3094,63053.0
2017-03-23 15:05:00,55.98,56.0,55.96,55.96,52830.0,42.3169,42.3321,42.3018,42.3018,52830.0
2017-03-23 15:10:00,55.97,55.99,55.88,55.92,56663.0,42.3094,42.3245,42.2413,42.2716,56663.0
2017-03-23 15:15:00,55.91,55.94,55.84,55.85,62813.0,42.264,42.2867,42.2111,42.2187,62813.0
2017-03-23 15:20:00,55.86,55.92,55.83,55.91,72519.0,42.2262,42.2716,42.2035,42.264,72519.0
2017-03-23 15:25:00,55.91,55.92,55.84,55.86,74137.0,42.264,42.2716,42.2111,42.2262,74137.0
2017-03-23 15:30:00,55.86,55.87,55.72,55.75,117544.0,42.2262,42.2338,42.1204,42.1431,117544.0
2017-03-23 15:35:00,55.74,55.8,55.74,55.8,62503.0,42.1355,42.1809,42.1355,42.1809,62503.0
2017-03-23 15:40:00,55.8,55.84,55.72,55.72,59467.0,42.1809,42.2111,42.1204,42.1204,59467.0
2017-03-23 15:45:00,55.72,55.82,55.68,55.8,121012.0,42.1204,42.196,42.0902,42.1809,121012.0
2017-03-23 15:50:00,55.8,55.81,55.7,55.72,140647.0,42.1809,42.1884,42.1053,42.1204,140647.0
2017-03-23 15:55:00,55.72,55.84,55.7,55.78,277252.0,42.1204,42.2111,42.1053,42.1658,277252.0
2017-03-24 09:30:00,55.87,56.25,55.87,56.0,143556.0,42.2338,42.521,42.2338,42.3321,143556.0
2017-03-24 09:35:00,56.0,56.24,55.9,56.02,82918.0,42.3321,42.5135,42.2565,42.3472,82918.0
2017-03-24 09:40:00,56.01,56.05,55.95,56.03,63395.0,42.3396,42.3699,42.2943,42.3547,63395.0
2017-03-24 09:45:00,56.03,56.06,55.95,56.0,59285.0,42.3547,42.3774,42.2943,42.3321,59285.0
2017-03-24 09:50:00,56.0,56.02,55.97,55.99,46209.0,42.3321,42.3472,42.3094,42.3245,46209.0
2017-03-24 09:55:00,55.99,56.11,55.99,56.08,51131.0,42.3245,42.4152,42.3245,42.3925,51131.0
2017-03-24 10:00:00,56.08,56.18,56.06,56.13,126921.0,42.3925,42.4681,42.3774,42.4303,126921.0
2017-03-24 10:05:00,56.13,56.13,56.02,56.08,124545.0,42.4303,42.4303,42.3472,42.3925,124545.0
2017-03-24 10:10:00,56.08,56.08,56.03,56.05,75709.0,42.3925,42.3925,42.3547,42.3699,75709.0
2017-03-24 10:15:00,56.06,56.06,55.95,56.0,55323.0,42.3774,42.3774,42.2943,42.3321,55323.0
2017-03-24 10:20:00,56.0,56.1,55.96,56.09,60489.0,42.3321,42.4077,42.3018,42.4001,60489.0
2017-03-24 10:25:00,56.09,56.1,56.0,56.03,92099.0,42.4001,42.4077,42.3321,42.3547,92099.0
2017-03-24 10:30:00,56.04,56.06,55.95,55.97,139224.0,42.3623,42.3774,42.2943,42.3094,139224.0
2017-03-24 10:35:00,55.97,56.13,55.96,56.1,108713.0,42.3094,42.4303,42.3018,42.4077,108713.0
2017-03-24 10:40:00,56.1,56.11,55.95,55.97,83604.0,42.4077,42.4152,42.2943,42.3094,83604.0
2017-03-24 10:45:00,55.97,56.06,55.97,56.06,73598.0,42.3094,42.3774,42.3094,42.3774,73598.0
2017-03-24 10:50:00,56.06,56.11,56.06,56.08,52364.0,42.3774,42.4152,42.3774,42.3925,52364.0
2017-03-24 10:55:00,56.09,56.11,56.05,56.09,42746.0,42.4001,42.4152,42.3699,42.4001,42746.0
2017-03-24 11:00:00,56.09,56.11,56.06,56.09,59532.0,42.4001,42.4152,42.3774,42.4001,59532.0
2017-03-24 11:05:00,56.09,56.18,56.07,56.16,51821.0,42.4001,42.4681,42.385,42.453,51821.0
2017-03-24 11:10:00,56.15,56.23,56.13,56.22,50137.0,42.4454,42.5059,42.4303,42.4984,50137.0
2017-03-24 11:15:00,56.23,56.23,56.08,56.12,70615.0,42.5059,42.5059,42.3925,42.4228,70615.0
2017-03-24 11:20:00,56.12,56.14,56.06,56.12,71656.0,42.4228,42.4379,42.3774,42.4228,71656.0
2017-03-24 11:25:00,56.13,56.15,56.12,56.14,42564.0,42.4303,42.4454,42.4228,42.4379,42564.0
2017-03-24 11:30:00,56.15,56.15,56.08,56.09,95242.0,42.4454,42.4454,42.3925,42.4001,95242.0
2017-03-24 11:35:00,56.09,56.1,56.05,56.05,75880.0,42.4001,42.4077,42.3699,42.3699,75880.0
2017-03-24 11:40:00,56.05,56.09,56.02,56.02,66416.0,42.3699,42.4001,42.3472,42.3472,66416.0
2017-03-24 11:45:00,56.03,56.04,55.99,56.03,36223.0,42.3547,42.3623,42.3245,42.3547,36223.0
2017-03-24 11:50:00,56.03,56.04,55.98,55.98,77895.0,42.3547,42.3623,42.3169,42.3169,77895.0
2017-03-24 11:55:00,55.98,56.01,55.98,56.0,28353.0,42.3169,42.3396,42.3169,42.3321,28353.0
2017-03-24 12:00:00,56.0,56.01,55.98,56.0,54104.0,42.3321,42.3396,42.3169,42.3321,54104.0
2017-03-24 12:05:00,56.0,56.01,55.97,55.98,60829.0,42.3321,42.3396,42.3094,42.3169,60829.0
2017-03-24 12:10:00,55.99,56.0,55.84,55.96,94905.0,42.3245,42.3321,42.2111,42.3018,94905.0
2017-03-24 12:15:00,55.96,56.0,55.95,55.96,32569.0,42.3018,42.3321,42.2943,42.3018,32569.0
2017-03-24 12:20:00,55.96,55.99,55.9,55.98,37447.0,42.3018,42.3245,42.2565,42.3169,37447.0
2017-03-24 12:25:00,55.98,56.02,55.96,55.99,77840.0,42.3169,42.3472,42.3018,42.3245,77840.0
2017-03-24 12:30:00,55.99,56.01,55.94,55.98,27397.0,42.3245,42.3396,42.2867,42.3169,27397.0
2017-03-24 12:35:00,55.98,56.01,55.97,56.0,36373.0,42.3169,42.3396,42.3094,42.3321,36373.0
2017-03-24 12:40:00,56.01,56.04,55.99,56.02,29768.0,42.3396,42.3623,42.3245,42.3472,29768.0
2017-03-24 12:45:00,56.03,56.04,55.97,56.0,38915.0,42.3547,42.3623,42.3094,42.3321,38915.0
2017-03-24 12:50:00,56.01,56.03,55.91,55.99,49465.0,42.3396,42.3547,42.264,42.3245,49465.0
2017-03-24 12:55:00,55.99,56.0,55.97,56.0,36724.0,42.3245,42.3321,42.3094,42.3321,36724.0
2017-03-24 13:00:00,56.0,56.01,55.95,55.97,37070.0,42.3321,42.3396,42.2943,42.3094,37070.0
2017-03-24 13:05:00,55.96,55.99,55.87,55.92,36281.0,42.3018,42.3245,42.2338,42.2716,36281.0
2017-03-24 13:10:00,55.93,55.95,55.84,55.89,40332.0,42.2791,42.2943,42.2111,42.2489,40332.0
2017-03-24 13:15:00,55.88,55.94,55.87,55.91,34857.0,42.2413,42.2867,42.2338,42.264,34857.0
2017-03-24 13:20:00,55.91,55.94,55.89,55.9,54055.0,42.264,42.2867,42.2489,42.2565,54055.0
2017-03-24 13:25:00,55.9,55.97,55.9,55.97,41086.0,42.2565,42.3094,42.2565,42.3094,41086.0
2017-03-24 13:30:00,55.97,56.0,55.94,55.98,27865.0,42.3094,42.3321,42.2867,42.3169,27865.0
2017-03-24 13:35:00,55.99,55.99,55.92,55.92,22677.0,42.3245,42.3245,42.2716,42.2716,22677.0
2017-03-24 13:40:00,55.92,55.93,55.9,55.93,19427.0,42.2716,42.2791,42.2565,42.2791,19427.0
2017-03-24 13:45:00,55.94,55.95,55.91,55.94,18400.0,42.2867,42.2943,42.264,42.2867,18400.0
2017-03-24 13:50:00,55.95,55.95,55.89,55.9,26938.0,42.2943,42.2943,42.2489,42.2565,26938.0
2017-03-24 13:55:00,55.9,55.93,55.87,55.88,43868.0,42.2565,42.2791,42.2338,42.2413,43868.0
2017-03-24 14:00:00,55.89,55.92,55.86,55.91,42078.0,42.2489,42.2716,42.2262,42.264,42078.0
2017-03-24 14:05:00,55.92,56.0,55.91,55.98,55373.0,42.2716,42.3321,42.264,42.3169,55373.0
2017-03-24 14:10:00,55.98,56.01,55.97,55.98,53737.0,42.3169,42.3396,42.3094,42.3169,53737.0
2017-03-24 14:15:00,55.99,56.01,55.96,56.0,68987.0,42.3245,42.3396,42.3018,42.3321,68987.0
2017-03-24 14:20:00,56.0,56.01,55.98,56.0,54722.0,42.3321,42.3396,42.3169,42.3321,54722.0
2017-03-24 14:25:00,56.0,56.01,55.96,55.97,34213.0,42.3321,42.3396,42.3018,42.3094,34213.0
2017-03-24 14:30:00,55.97,55.98,55.94,55.95,27909.0,42.3094,42.3169,42.2867,42.2943,27909.0
2017-03-24 14:35:00,55.95,55.96,55.91,55.93,27323.0,42.2943,42.3018,42.264,42.2791,27323.0
2017-03-24 14:40:00,55.92,55.94,55.9,55.91,27549.0,42.2716,42.2867,42.2565,42.264,27549.0
2017-03-24 14:45:00,55.92,55.93,55.9,55.93,22125.0,42.2716,42.2791,42.2565,42.2791,22125.0
2017-03-24 14:50:00,55.93,55.95,55.87,55.88,25278.0,42.2791,42.2943,42.2338,42.2413,25278.0
2017-03-24 14:55:00,55.88,55.95,55.88,55.92,26395.0,42.2413,42.2943,42.2413,42.2716,26395.0
2017-03-24 15:00:00,55.92,55.93,55.83,55.89,44294.0,42.2716,42.2791,42.2035,42.2489,44294.0
2017-03-24 15:05:00,55.88,55.89,55.83,55.84,59972.0,42.2413,42.2489,42.2035,42.2111,59972.0
2017-03-24 15:10:00,55.84,55.84,55.77,55.79,45649.0,42.2111,42.2111,42.1582,42.1733,45649.0
2017-03-24 15:15:00,55.79,55.8,55.67,55.7,89067.0,42.1733,42.1809,42.0826,42.1053,89067.0
2017-03-24 15:20:00,55.7,55.76,55.69,55.76,52742.0,42.1053,42.1506,42.0977,42.1506,52742.0
2017-03-24 15:25:00,55.76,55.79,55.71,55.78,58749.0,42.1506,42.1733,42.1128,42.1658,58749.0
2017-03-24 15:30:00,55.77,55.86,55.7,55.83,92675.0,42.1582,42.2262,42.1053,42.2035,92675.0
2017-03-24 15:35:00,55.83,55.97,55.8,55.96,103998.0,42.2035,42.3094,42.1809,42.3018,103998.0
2017-03-24 15:40:00,55.97,56.07,55.96,55.98,281824.0,42.3094,42.385,42.3018,42.3169,281824.0
2017-03-24 15:45:00,55.98,55.98,55.8,55.88,114990.0,42.3169,42.3169,42.1809,42.2413,114990.0
2017-03-24 15:50:00,55.88,56.0,55.86,55.97,169959.0,42.2413,42.3321,42.2262,42.3094,169959.0
2017-03-24 15:55:00,55.96,55.97,55.85,55.91,269334.0,42.3018,42.3094,42.2187,42.264,269334.0
2017-03-27 09:30:00,55.6,55.77,55.53,55.59,175173.0,42.0297,42.1582,41.9768,42.0221,175173.0
2017-03-27 09:35:00,55.59,55.74,55.56,55.62,86917.0,42.0221,42.1355,41.9994,42.0448,86917.0
2017-03-27 09:40:00,55.64,55.8,55.64,55.75,77372.0,42.0599,42.1809,42.0599,42.1431,77372.0
2017-03-27 09:45:00,55.74,56.02,55.72,55.98,74970.0,42.1355,42.3472,42.1204,42.3169,74970.0
2017-03-27 09:50:00,55.98,56.04,55.9,55.94,94925.0,42.3169,42.3623,42.2565,42.2867,94925.0
2017-03-27 09:55:00,55.95,56.0,55.94,55.99,47317.0,42.2943,42.3321,42.2867,42.3245,47317.0
2017-03-27 10:00:00,55.99,56.03,55.89,55.89,57916.0,42.3245,42.3547,42.2489,42.2489,57916.0
2017-03-27 10:05:00,55.9,55.95,55.81,55.84,52157.0,42.2565,42.2943,42.1884,42.2111,52157.0
2017-03-27 10:10:00,55.84,56.0,55.83,56.0,297623.0,42.2111,42.3321,42.2035,42.3321,297623.0
2017-03-27 10:15:00,56.0,56.09,55.96,56.09,151370.0,42.3321,42.4001,42.3018,42.4001,151370.0
2017-03-27 10:20:00,56.09,56.15,55.97,56.05,106576.0,42.4001,42.4454,42.3094,42.3699,106576.0
2017-03-27 10:25:00,56.05,56.1,55.99,56.01,207313.0,42.3699,42.4077,42.3245,42.3396,207313.0
2017-03-27 10:30:00,56.01,56.25,55.99,56.2,240052.0,42.3396,42.521,42.3245,42.4832,240052.0
2017-03-27 10:35:00,56.19,56.2,56.13,56.16,63571.0,42.4757,42.4832,42.4303,42.453,63571.0
2017-03-27 10:40:00,56.15,56.2,56.12,56.17,83107.0,42.4454,42.4832,42.4228,42.4606,83107.0
2017-03-27 10:45:00,56.16,56.2,56.14,56.18,75886.0,42.453,42.4832,42.4379,42.4681,75886.0
2017-03-27 10:50:00,56.18,56.24,56.17,56.18,54531.0,42.4681,42.5135,42.4606,42.4681,54531.0
2017-03-27 10:55:00,56.19,56.23,56.17,56.21,40551.0,42.4757,42.5059,42.4606,42.4908,40551.0
2017-03-27 11:00:00,56.21,56.24,56.19,56.2,46192.0,42.4908,42.5135,42.4757,42.4832,46192.0
2017-03-27 11:05:00,56.2,56.2,56.11,56.13,36268.0,42.4832,42.4832,42.4152,42.4303,36268.0
2017-03-27 11:10:00,56.13,56.18,56.12,56.16,38630.0,42.4303,42.4681,42.4228,42.453,38630.0
2017-03-27 11:15:00,56.16,56.23,56.15,56.18,55983.0,42.453,42.5059,42.4454,42.4681,55983.0
2017-03-27 11:20:00,56.19,56.21,56.18,56.19,42161.0,42.4757,42.4908,42.4681,42.4757,42161.0
2017-03-27 11:25:00,56.19,56.34,56.19,56.33,78380.0,42.4757,42.5891,42.4757,42.5815,78380.0
2017-03-27 11:30:00,56.32,56.35,56.27,56.28,58057.0,42.574,42.5966,42.5362,42.5437,58057.0
2017-03-27 11:35:00,56.28,56.3,56.21,56.22,49143.0,42.5437,42.5588,42.4908,42.4984,49143.0
2017-03-27 11:40:00,56.22,56.28,56.21,56.26,74107.0,42.4984,42.5437,42.4908,42.5286,74107.0
2017-03-27 11:45:00,56.26,56.29,56.19,56.24,70349.0,42.5286,42.5513,42.4757,42.5135,70349.0
2017-03-27 11:50:00,56.23,56.24,56.17,56.2,83622.0,42.5059,42.5135,42.4606,42.4832,83622.0
2017-03-27 11:55:00,56.21,56.28,56.17,56.19,77173.0,42.4908,42.5437,42.4606,42.4757,77173.0
2017-03-27 12:00:00,56.18,56.24,56.18,56.19,90358.0,42.4681,42.5135,42.4681,42.4757,90358.0
2017-03-27 12:05:00,56.19,56.23,56.17,56.19,107836.0,42.4757,42.5059,42.4606,42.4757,107836.0
2017-03-27 12:10:00,56.19,56.2,56.12,56.15,40175.0,42.4757,42.4832,42.4228,42.4454,40175.0
2017-03-27 12:15:00,56.15,56.18,56.12,56.18,31026.0,42.4454,42.4681,42.4228,42.4681,31026.0
2017-03-27 12:20:00,56.18,56.18,56.11,56.13,29169.0,42.4681,42.4681,42.4152,42.4303,29169.0
2017-03-27 12:25:00,56.12,56.13,56.08,56.09,24766.0,42.4228,42.4303,42.3925,42.4001,24766.0
2017-03-27 12:30:00,56.09,56.1,56.02,56.03,48669.0,42.4001,42.4077,42.3472,42.3547,48669.0
2017-03-27 12:35:00,56.03,56.09,56.01,56.08,65488.0,42.3547,42.4001,42.3396,42.3925,65488.0
2017-03-27 12:40:00,56.08,56.15,56.07,56.15,24390.0,42.3925,42.4454,42.385,42.4454,24390.0
2017-03-27 12:45:00,56.15,56.16,56.13,56.16,32961.0,42.4454,42.453,42.4303,42.453,32961.0
2017-03-27 12:50:00,56.16,56.22,56.16,56.21,132462.0,42.453,42.4984,42.453,42.4908,132462.0
2017-03-27 12:55:00,56.21,56.22,56.16,56.18,87763.0,42.4908,42.4984,42.453,42.4681,87763.0
2017-03-27 13:00:00,56.18,56.27,56.17,56.23,112480.0,42.4681,42.5362,42.4606,42.5059,112480.0
2017-03-27 13:05:00,56.24,56.28,56.19,56.27,60641.0,42.5135,42.5437,42.4757,42.5362,60641.0
2017-03-27 13:10:00,56.27,56.29,56.25,56.26,35504.0,42.5362,42.5513,42.521,42.5286,35504.0
2017-03-27 13:15:00,56.27,56.28,56.22,56.25,32292.0,42.5362,42.5437,42.4984,42.521,32292.0
2017-03-27 13:20:00,56.25,56.3,56.24,56.27,40647.0,42.521,42.5588,42.5135,42.5362,40647.0
2017-03-27 13:25:00,56.28,56.3,56.26,56.27,25490.0,42.5437,42.5588,42.5286,42.5362,25490.0
2017-03-27 13:30:00,56.27,56.28,56.23,56.26,45867.0,42.5362,42.5437,42.5059,42.5286,45867.0
2017-03-27 13:35:00,56.27,56.3,56.26,56.28,33922.0,42.5362,42.5588,42.5286,42.5437,33922.0
2017-03-27 13:40:00,56.27,56.28,56.23,56.25,38669.0,42.5362,42.5437,42.5059,42.521,38669.0
2017-03-27 13:45:00,56.25,56.26,56.24,56.25,23586.0,42.521,42.5286,42.5135,42.521,23586.0
2017-03-27 13:50:00,56.25,56.25,56.2,56.25,47420.0,42.521,42.521,42.4832,42.521,47420.0
2017-03-27 13:55:00,56.25,56.25,56.18,56.2,64533.0,42.521,42.521,42.4681,42.4832,64533.0
2017-03-27 14:00:00,56.2,56.25,56.19,56.22,59328.0,42.4832,42.521,42.4757,42.4984,59328.0
2017-03-27 14:05:00,56.23,56.26,56.22,56.26,40957.0,42.5059,42.5286,42.4984,42.5286,40957.0
2017-03-27 14:10:00,56.26,56.26,56.24,56.26,34039.0,42.5286,42.5286,42.5135,42.5286,34039.0
2017-03-27 14:15:00,56.26,56.27,56.16,56.17,66103.0,42.5286,42.5362,42.453,42.4606,66103.0
2017-03-27 14:20:00,56.17,56.18,56.12,56.13,43096.0,42.4606,42.4681,42.4228,42.4303,43096.0
2017-03-27 14:25:00,56.13,56.14,56.08,56.13,67921.0,42.4303,42.4379,42.3925,42.4303,67921.0
2017-03-27 14:30:00,56.13,56.13,56.1,56.13,22112.0,42.4303,42.4303,42.4077,42.4303,22112.0
2017-03-27 14:35:00,56.13,56.16,56.12,56.13,27421.0,42.4303,42.453,42.4228,42.4303,27421.0
2017-03-27 14:40:00,56.13,56.18,56.13,56.16,43108.0,42.4303,42.4681,42.4303,42.453,43108.0
2017-03-27 14:45:00,56.15,56.24,56.15,56.21,36708.0,42.4454,42.5135,42.4454,42.4908,36708.0
2017-03-27 14:50:00,56.2,56.2,56.14,56.15,32332.0,42.4832,42.4832,42.4379,42.4454,32332.0
2017-03-27 14:55:00,56.15,56.17,56.09,56.17,49409.0,42.4454,42.4606,42.4001,42.4606,49409.0
2017-03-27 15:00:00,56.16,56.22,56.14,56.21,66505.0,42.453,42.4984,42.4379,42.4908,66505.0
2017-03-27 15:05:00,56.21,56.26,56.19,56.26,54169.0,42.4908,42.5286,42.4757,42.5286,54169.0
2017-03-27 15:10:00,56.27,56.31,56.25,56.27,58312.0,42.5362,42.5664,42.521,42.5362,58312.0
2017-03-27 15:15:00,56.27,56.29,56.23,56.26,49339.0,42.5362,42.5513,42.5059,42.5286,49339.0
2017-03-27 15:20:00,56.26,56.26,56.21,56.24,48103.0,42.5286,42.5286,42.4908,42.5135,48103.0
2017-03-27 15:25:00,56.23,56.25,56.12,56.13,177949.0,42.5059,42.521,42.4228,42.4303,177949.0
2017-03-27 15:30:00,56.13,56.17,56.09,56.14,106437.0,42.4303,42.4606,42.4001,42.4379,106437.0
2017-03-27 15:35:00,56.14,56.17,56.11,56.13,90910.0,42.4379,42.4606,42.4152,42.4303,90910.0
2017-03-27 15:40:00,56.13,56.2,56.11,56.17,116339.0,42.4303,42.4832,42.4152,42.4606,116339.0
2017-03-27 15:45:00,56.16,56.2,56.09,56.13,162499.0,42.453,42.4832,42.4001,42.4303,162499.0
2017-03-27 15:50:00,56.12,56.14,56.01,56.03,184787.0,42.4228,42.4379,42.3396,42.3547,184787.0
2017-03-27 15:55:00,56.02,56.1,56.0,56.05,417808.0,42.3472,42.4077,42.3321,42.3699,417808.0
2017-03-28 09:30:00,56.04,56.25,55.93,56.1,178918.0,42.3623,42.521,42.2791,42.4077,178918.0
2017-03-28 09:35:00,56.11,56.23,56.04,56.17,61954.0,42.4152,42.5059,42.3623,42.4606,61954.0
2017-03-28 09:40:00,56.17,56.24,56.13,56.22,107886.0,42.4606,42.5135,42.4303,42.4984,107886.0
2017-03-28 09:45:00,56.22,56.23,56.14,56.21,87913.0,42.4984,42.5059,42.4379,42.4908,87913.0
2017-03-28 09:50:00,56.21,56.22,56.16,56.19,115901.0,42.4908,42.4984,42.453,42.4757,115901.0
2017-03-28 09:55:00,56.19,56.2,56.09,56.14,89978.0,42.4757,42.4832,42.4001,42.4379,89978.0
2017-03-28 10:00:00,56.14,56.35,56.14,56.3,89357.0,42.4379,42.5966,42.4379,42.5588,89357.0
2017-03-28 10:05:00,56.29,56.37,56.26,56.33,70236.0,42.5513,42.6118,42.5286,42.5815,70236.0
2017-03-28 10:10:00,56.32,56.33,56.28,56.28,48764.0,42.574,42.5815,42.5437,42.5437,48764.0
2017-03-28 10:15:00,56.28,56.31,56.23,56.28,47730.0,42.5437,42.5664,42.5059,42.5437,47730.0
2017-03-28 10:20:00,56.29,56.29,56.07,56.11,176315.0,42.5513,42.5513,42.385,42.4152,176315.0
2017-03-28 10:25:00,56.12,56.13,56.04,56.08,42042.0,42.4228,42.4303,42.3623,42.3925,42042.0
2017-03-28 10:30:00,56.08,56.14,56.08,56.11,58089.0,42.3925,42.4379,42.3925,42.4152,58089.0
2017-03-28 10:35:00,56.11,56.22,56.09,56.2,141739.0,42.4152,42.4984,42.4001,42.4832,141739.0
2017-03-28 10:40:00,56.21,56.27,56.2,56.21,52537.0,42.4908,42.5362,42.4832,42.4908,52537.0
2017-03-28 10:45:00,56.2,56.21,56.14,56.17,80379.0,42.4832,42.4908,42.4379,42.4606,80379.0
2017-03-28 10:50:00,56.17,56.21,56.15,56.16,34704.0,42.4606,42.4908,42.4454,42.453,34704.0
2017-03-28 10:55:00,56.16,56.21,56.14,56.21,38241.0,42.453,42.4908,42.4379,42.4908,38241.0
2017-03-28 11:00:00,56.21,56.3,56.21,56.29,38938.0,42.4908,42.5588,42.4908,42.5513,38938.0
2017-03-28 11:05:00,56.3,56.36,56.26,56.29,53283.0,42.5588,42.6042,42.5286,42.5513,53283.0
2017-03-28 11:10:00,56.29,56.35,56.21,56.25,56973.0,42.5513,42.5966,42.4908,42.521,56973.0
2017-03-28 11:15:00,56.26,56.29,56.16,56.16,32617.0,42.5286,42.5513,42.453,42.453,32617.0
2017-03-28 11:20:00,56.16,56.25,56.14,56.25,54329.0,42.453,42.521,42.4379,42.521,54329.0
2017-03-28 11:25:00,56.26,56.29,56.23,56.29,41044.0,42.5286,42.5513,42.5059,42.5513,41044.0
2017-03-28 11:30:00,56.29,56.29,56.21,56.26,69819.0,42.5513,42.5513,42.4908,42.5286,69819.0
2017-03-28 11:35:00,56.25,56.27,56.22,56.23,38687.0,42.521,42.5362,42.4984,42.5059,38687.0
2017-03-28 11:40:00,56.23,56.27,56.21,56.23,57548.0,42.5059,42.5362,42.4908,42.5059,57548.0
2017-03-28 11:45:00,56.23,56.27,56.2,56.25,69319.0,42.5059,42.5362,42.4832,42.521,69319.0
2017-03-28 11:50:00,56.26,56.26,56.18,56.2,68416.0,42.5286,42.5286,42.4681,42.4832,68416.0
2017-03-28 11:55:00,56.2,56.2,56.18,56.2,34007.0,42.4832,42.4832,42.4681,42.4832,34007.0
2017-03-28 12:00:00,56.2,56.24,56.19,56.23,38404.0,42.4832,42.5135,42.4757,42.5059,38404.0
2017-03-28 12:05:00,56.23,56.25,56.21,56.22,55240.0,42.5059,42.521,42.4908,42.4984,55240.0
2017-03-28 12:10:00,56.22,56.22,56.19,56.22,21750.0,42.4984,42.4984,42.4757,42.4984,21750.0
2017-03-28 12:15:00,56.22,56.25,56.15,56.16,31146.0,42.4984,42.521,42.4454,42.453,31146.0
2017-03-28 12:20:00,56.16,56.16,56.1,56.12,23987.0,42.453,42.453,42.4077,42.4228,23987.0
2017-03-28 12:25:00,56.12,56.13,56.08,56.1,26343.0,42.4228,42.4303,42.3925,42.4077,26343.0
2017-03-28 12:30:00,56.1,56.12,56.09,56.11,16643.0,42.4077,42.4228,42.4001,42.4152,16643.0
2017-03-28 12:35:00,56.11,56.11,56.07,56.11,132747.0,42.4152,42.4152,42.385,42.4152,132747.0
2017-03-28 12:40:00,56.11,56.12,56.08,56.1,29021.0,42.4152,42.4228,42.3925,42.4077,29021.0
2017-03-28 12:45:00,56.11,56.11,56.05,56.08,39047.0,42.4152,42.4152,42.3699,42.3925,39047.0
2017-03-28 12:50:00,56.08,56.13,56.07,56.1,51618.0,42.3925,42.4303,42.385,42.4077,51618.0
2017-03-28 12:55:00,56.1,56.11,56.08,56.11,49091.0,42.4077,42.4152,42.3925,42.4152,49091.0
2017-03-28 13:00:00,56.11,56.13,56.1,56.12,25790.0,42.4152,42.4303,42.4077,42.4228,25790.0
2017-03-28 13:05:00,56.11,56.13,56.09,56.13,26055.0,42.4152,42.4303,42.4001,42.4303,26055.0
2017-03-28 13:10:00,56.12,56.18,56.12,56.18,23490.0,42.4228,42.4681,42.4228,42.4681,23490.0
2017-03-28 13:15:00,56.17,56.19,56.16,56.18,17980.0,42.4606,42.4757,42.453,42.4681,17980.0
2017-03-28 13:20:00,56.18,56.2,56.17,56.19,21015.0,42.4681,42.4832,42.4606,42.4757,21015.0
2017-03-28 13:25:00,56.2,56.21,56.19,56.2,23381.0,42.4832,42.4908,42.4757,42.4832,23381.0
2017-03-28 13:30:00,56.2,56.2,56.16,56.18,54218.0,42.4832,42.4832,42.453,42.4681,54218.0
2017-03-28 13:35:00,56.18,56.25,56.17,56.23,20505.0,42.4681,42.521,42.4606,42.5059,20505.0
2017-03-28 13:40:00,56.24,56.27,56.18,56.2,92744.0,42.5135,42.5362,42.4681,42.4832,92744.0
2017-03-28 13:45:00,56.2,56.21,56.16,56.16,51829.0,42.4832,42.4908,42.453,42.453,51829.0
2017-03-28 13:50:00,56.17,56.18,56.11,56.16,80540.0,42.4606,42.4681,42.4152,42.453,80540.0
2017-03-28 13:55:00,56.17,56.23,56.15,56.22,41245.0,42.4606,42.5059,42.4454,42.4984,41245.0
2017-03-28 14:00:00,56.22,56.23,56.18,56.21,28161.0,42.4984,42.5059,42.4681,42.4908,28161.0
2017-03-28 14:05:00,56.21,56.23,56.19,56.22,50461.0,42.4908,42.5059,42.4757,42.4984,50461.0
2017-03-28 14:10:00,56.22,56.26,56.2,56.21,94930.0,42.4984,42.5286,42.4832,42.4908,94930.0
2017-03-28 14:15:00,56.21,56.23,56.21,56.22,38503.0,42.4908,42.5059,42.4908,42.4984,38503.0
2017-03-28 14:20:00,56.23,56.27,56.21,56.25,84174.0,42.5059,42.5362,42.4908,42.521,84174.0
2017-03-28 14:25:00,56.26,56.3,56.25,56.27,43119.0,42.5286,42.5588,42.521,42.5362,43119.0
2017-03-28 14:30:00,56.27,56.28,56.21,56.22,48488.0,42.5362,42.5437,42.4908,42.4984,48488.0
2017-03-28 14:35:00,56.23,56.26,56.18,56.25,41958.0,42.5059,42.5286,42.4681,42.521,41958.0
2017-03-28 14:40:00,56.25,56.26,56.19,56.25,46674.0,42.521,42.5286,42.4757,42.521,46674.0
2017-03-28 14:45:00,56.24,56.27,56.22,56.25,33795.0,42.5135,42.5362,42.4984,42.521,33795.0
2017-03-28 14:50:00,56.25,56.27,56.21,56.25,36586.0,42.521,42.5362,42.4908,42.521,36586.0
2017-03-28 14:55:00,56.25,56.28,56.22,56.25,44552.0,42.521,42.5437,42.4984,42.521,44552.0
2017-03-28 15:00:00,56.25,56.27,56.22,56.27,65696.0,42.521,42.5362,42.4984,42.5362,65696.0
2017-03-28 15:05:00,56.27,56.3,56.23,56.25,51719.0,42.5362,42.5588,42.5059,42.521,51719.0
2017-03-28 15:10:00,56.24,56.27,56.22,56.26,42373.0,42.5135,42.5362,42.4984,42.5286,42373.0
2017-03-28 15:15:00,56.26,56.27,56.22,56.25,30341.0,42.5286,42.5362,42.4984,42.521,30341.0
2017-03-28 15:20:00,56.25,56.28,56.25,56.26,69163.0,42.521,42.5437,42.521,42.5286,69163.0
2017-03-28 15:25:00,56.27,56.28,56.23,56.25,66235.0,42.5362,42.5437,42.5059,42.521,66235.0
2017-03-28 15:30:00,56.26,56.28,56.24,56.26,59868.0,42.5286,42.5437,42.5135,42.5286,59868.0
2017-03-28 15:35:00,56.27,56.27,56.22,56.23,78808.0,42.5362,42.5362,42.4984,42.5059,78808.0
2017-03-28 15:40:00,56.23,56.26,56.2,56.21,95985.0,42.5059,42.5286,42.4832,42.4908,95985.0
2017-03-28 15:45:00,56.21,56.21,56.13,56.16,167838.0,42.4908,42.4908,42.4303,42.453,167838.0
2017-03-28 15:50:00,56.16,56.19,56.12,56.15,104335.0,42.453,42.4757,42.4228,42.4454,104335.0
2017-03-28 15:55:00,56.15,56.25,56.14,56.22,293799.0,42.4454,42.521,42.4379,42.4984,293799.0
2017-03-29 09:30:00,56.17,56.28,56.05,56.2,143963.0,42.4606,42.5437,42.3699,42.4832,143963.0
2017-03-29 09:35:00,56.21,56.21,56.12,56.16,69334.0,42.4908,42.4908,42.4228,42.453,69334.0
2017-03-29 09:40:00,56.15,56.27,56.12,56.21,77676.0,42.4454,42.5362,42.4228,42.4908,77676.0
2017-03-29 09:45:00,56.22,56.41,56.22,56.38,69281.0,42.4984,42.642,42.4984,42.6193,69281.0
2017-03-29 09:50:00,56.37,56.38,56.33,56.35,84569.0,42.6118,42.6193,42.5815,42.5966,84569.0
2017-03-29 09:55:00,56.35,56.36,56.27,56.28,83788.0,42.5966,42.6042,42.5362,42.5437,83788.0
2017-03-29 10:00:00,56.28,56.31,56.25,56.3,83897.0,42.5437,42.5664,42.521,42.5588,83897.0
2017-03-29 10:05:00,56.29,56.33,56.28,56.33,59418.0,42.5513,42.5815,42.5437,42.5815,59418.0
2017-03-29 10:10:00,56.32,56.35,56.29,56.34,53963.0,42.574,42.5966,42.5513,42.5891,53963.0
2017-03-29 10:15:00,56.34,56.39,56.3,56.37,52929.0,42.5891,42.6269,42.5588,42.6118,52929.0
2017-03-29 10:20:00,56.36,56.4,56.33,56.39,40742.0,42.6042,42.6344,42.5815,42.6269,40742.0
2017-03-29 10:25:00,56.38,56.43,56.38,56.43,43549.0,42.6193,42.6571,42.6193,42.6571,43549.0
2017-03-29 10:30:00,56.43,56.46,56.39,56.44,48301.0,42.6571,42.6798,42.6269,42.6647,48301.0
2017-03-29 10:35:00,56.42,56.5,56.39,56.49,55024.0,42.6495,42.71,42.6269,42.7025,55024.0
2017-03-29 10:40:00,56.49,56.49,56.42,56.44,43627.0,42.7025,42.7025,42.6495,42.6647,43627.0
2017-03-29 10:45:00,56.44,56.52,56.44,56.52,57439.0,42.6647,42.7251,42.6647,42.7251,57439.0
2017-03-29 10:50:00,56.52,56.55,56.47,56.5,58510.0,42.7251,42.7478,42.6873,42.71,58510.0
2017-03-29 10:55:00,56.5,56.51,56.42,56.42,54060.0,42.71,42.7176,42.6495,42.6495,54060.0
2017-03-29 11:00:00,56.42,56.45,56.38,56.39,36206.0,42.6495,42.6722,42.6193,42.6269,36206.0
2017-03-29 11:05:00,56.4,56.45,56.38,56.45,31090.0,42.6344,42.6722,42.6193,42.6722,31090.0
2017-03-29 11:10:00,56.45,56.52,56.44,56.5,41953.0,42.6722,42.7251,42.6647,42.71,41953.0
2017-03-29 11:15:00,56.5,56.5,56.43,56.44,46561.0,42.71,42.71,42.6571,42.6647,46561.0
2017-03-29 11:20:00,56.45,56.5,56.44,56.5,43512.0,42.6722,42.71,42.6647,42.71,43512.0
2017-03-29 11:25:00,56.5,56.5,56.47,56.48,48314.0,42.71,42.71,42.6873,42.6949,48314.0
2017-03-29 11:30:00,56.48,56.53,56.47,56.49,59373.0,42.6949,42.7327,42.6873,42.7025,59373.0
2017-03-29 11:35:00,56.49,56.51,56.43,56.43,62612.0,42.7025,42.7176,42.6571,42.6571,62612.0
2017-03-29 11:40:00,56.43,56.43,56.38,56.42,65573.0,42.6571,42.6571,42.6193,42.6495,65573.0
2017-03-29 11:45:00,56.41,56.42,56.37,56.37,34886.0,42.642,42.6495,42.6118,42.6118,34886.0
2017-03-29 11:50:00,56.37,56.38,56.33,56.38,40997.0,42.6118,42.6193,42.5815,42.6193,40997.0
2017-03-29 11:55:00,56.39,56.42,56.38,56.42,27291.0,42.6269,42.6495,42.6193,42.6495,27291.0
2017-03-29 12:00:00,56.41,56.42,56.29,56.29,78197.0,42.642,42.6495,42.5513,42.5513,78197.0
2017-03-29 12:05:00,56.3,56.31,56.26,56.27,83780.0,42.5588,42.5664,42.5286,42.5362,83780.0
2017-03-29 12:10:00,56.27,56.29,56.24,56.25,76583.0,42.5362,42.5513,42.5135,42.521,76583.0
2017-03-29 12:15:00,56.26,56.31,56.25,56.31,65507.0,42.5286,42.5664,42.521,42.5664,65507.0
2017-03-29 12:20:00,56.3,56.32,56.27,56.29,48737.0,42.5588,42.574,42.5362,42.5513,48737.0
2017-03-29 12:25:00,56.28,56.34,56.26,56.27,59464.0,42.5437,42.5891,42.5286,42.5362,59464.0
2017-03-29 12:30:00,56.27,56.27,56.24,56.24,48975.0,42.5362,42.5362,42.5135,42.5135,48975.0
2017-03-29 12:35:00,56.24,56.24,56.18,56.2,81803.0,42.5135,42.5135,42.4681,42.4832,81803.0
2017-03-29 12:40:00,56.2,56.21,56.19,56.2,42421.0,42.4832,42.4908,42.4757,42.4832,42421.0
2017-03-29 12:45:00,56.2,56.21,56.17,56.19,36401.0,42.4832,42.4908,42.4606,42.4757,36401.0
2017-03-29 12:50:00,56.19,56.21,56.19,56.2,37804.0,42.4757,42.4908,42.4757,42.4832,37804.0
2017-03-29 12:55:00,56.19,56.2,56.15,56.18,35449.0,42.4757,42.4832,42.4454,42.4681,35449.0
2017-03-29 13:00:00,56.18,56.26,56.17,56.26,39475.0,42.4681,42.5286,42.4606,42.5286,39475.0
2017-03-29 13:05:00,56.25,56.28,56.23,56.28,31023.0,42.521,42.5437,42.5059,42.5437,31023.0
2017-03-29 13:10:00,56.29,56.35,56.28,56.35,81790.0,42.5513,42.5966,42.5437,42.5966,81790.0
2017-03-29 13:15:00,56.34,56.35,56.27,56.28,47745.0,42.5891,42.5966,42.5362,42.5437,47745.0
2017-03-29 13:20:00,56.29,56.3,56.27,56.28,52720.0,42.5513,42.5588,42.5362,42.5437,52720.0
2017-03-29 13:25:00,56.28,56.3,56.26,56.3,50481.0,42.5437,42.5588,42.5286,42.5588,50481.0
2017-03-29 13:30:00,56.29,56.29,56.26,56.27,45838.0,42.5513,42.5513,42.5286,42.5362,45838.0
2017-03-29 13:35:00,56.28,56.28,56.25,56.27,26087.0,42.5437,42.5437,42.521,42.5362,26087.0
2017-03-29 13:40:00,56.27,56.27,56.24,56.26,43158.0,42.5362,42.5362,42.5135,42.5286,43158.0
2017-03-29 13:45:00,56.26,56.27,56.25,56.27,28360.0,42.5286,42.5362,42.521,42.5362,28360.0
2017-03-29 13:50:00,56.27,56.27,56.23,56.25,41278.0,42.5362,42.5362,42.5059,42.521,41278.0
2017-03-29 13:55:00,56.25,56.27,56.23,56.27,38828.0,42.521,42.5362,42.5059,42.5362,38828.0
2017-03-29 14:00:00,56.27,56.27,56.22,56.24,34787.0,42.5362,42.5362,42.4984,42.5135,34787.0
2017-03-29 14:05:00,56.24,56.24,56.22,56.23,33997.0,42.5135,42.5135,42.4984,42.5059,33997.0
2017-03-29 14:10:00,56.23,56.25,56.23,56.25,30284.0,42.5059,42.521,42.5059,42.521,30284.0
2017-03-29 14:15:00,56.24,56.26,56.23,56.24,41516.0,42.5135,42.5286,42.5059,42.5135,41516.0
2017-03-29 14:20:00,56.25,56.25,56.2,56.25,35885.0,42.521,42.521,42.4832,42.521,35885.0
2017-03-29 14:25:00,56.25,56.27,56.23,56.27,49369.0,42.521,42.5362,42.5059,42.5362,49369.0
2017-03-29 14:30:00,56.26,56.27,56.23,56.25,39262.0,42.5286,42.5362,42.5059,42.521,39262.0
2017-03-29 14:35:00,56.24,56.26,56.22,56.22,48596.0,42.5135,42.5286,42.4984,42.4984,48596.0
2017-03-29 14:40:00,56.23,56.25,56.22,56.25,69091.0,42.5059,42.521,42.4984,42.521,69091.0
2017-03-29 14:45:00,56.25,56.26,56.24,56.26,46478.0,42.521,42.5286,42.5135,42.5286,46478.0
2017-03-29 14:50:00,56.26,56.28,56.23,56.25,46932.0,42.5286,42.5437,42.5059,42.521,46932.0
2017-03-29 14:55:00,56.25,56.27,56.25,56.27,36397.0,42.521,42.5362,42.521,42.5362,36397.0
2017-03-29 15:00:00,56.27,56.27,56.25,56.26,44918.0,42.5362,42.5362,42.521,42.5286,44918.0
2017-03-29 15:05:00,56.25,56.26,56.23,56.23,35932.0,42.521,42.5286,42.5059,42.5059,35932.0
2017-03-29 15:10:00,56.24,56.24,56.17,56.17,65918.0,42.5135,42.5135,42.4606,42.4606,65918.0
2017-03-29 15:15:00,56.17,56.21,56.17,56.2,46834.0,42.4606,42.4908,42.4606,42.4832,46834.0
2017-03-29 15:20:00,56.2,56.22,56.19,56.21,39639.0,42.4832,42.4984,42.4757,42.4908,39639.0
2017-03-29 15:25:00,56.2,56.22,56.17,56.18,58118.0,42.4832,42.4984,42.4606,42.4681,58118.0
2017-03-29 15:30:00,56.18,56.2,56.16,56.2,60406.0,42.4681,42.4832,42.453,42.4832,60406.0
2017-03-29 15:35:00,56.2,56.2,56.18,56.19,90061.0,42.4832,42.4832,42.4681,42.4757,90061.0
2017-03-29 15:40:00,56.19,56.2,56.13,56.14,86360.0,42.4757,42.4832,42.4303,42.4379,86360.0
2017-03-29 15:45:00,56.13,56.14,56.08,56.09,239250.0,42.4303,42.4379,42.3925,42.4001,239250.0
2017-03-29 15:50:00,56.09,56.12,56.01,56.02,252164.0,42.4001,42.4228,42.3396,42.3472,252164.0
2017-03-29 15:55:00,56.02,56.02,55.92,55.96,485891.0,42.3472,42.3472,42.2716,42.3018,485891.0
2017-03-30 09:30:00,55.96,55.98,55.71,55.78,111187.0,42.3018,42.3169,42.1128,42.1658,111187.0
2017-03-30 09:35:00,55.79,55.84,55.68,55.81,49591.0,42.1733,42.2111,42.0902,42.1884,49591.0
2017-03-30 09:40:00,55.81,55.92,55.78,55.88,58908.0,42.1884,42.2716,42.1658,42.2413,58908.0
2017-03-30 09:45:00,55.87,55.88,55.78,55.87,51577.0,42.2338,42.2413,42.1658,42.2338,51577.0
2017-03-30 09:50:00,55.87,55.97,55.82,55.95,51177.0,42.2338,42.3094,42.196,42.2943,51177.0
2017-03-30 09:55:00,55.94,56.0,55.86,55.9,126516.0,42.2867,42.3321,42.2262,42.2565,126516.0
2017-03-30 10:00:00,55.91,55.92,55.79,55.79,84129.0,42.264,42.2716,42.1733,42.1733,84129.0
2017-03-30 10:05:00,55.8,55.85,55.71,55.73,73314.0,42.1809,42.2187,42.1128,42.128,73314.0
2017-03-30 10:10:00,55.73,55.78,55.72,55.75,83966.0,42.128,42.1658,42.1204,42.1431,83966.0
2017-03-30 10:15:00,55.75,55.82,55.75,55.75,54978.0,42.1431,42.196,42.1431,42.1431,54978.0
2017-03-30 10:20:00,55.75,55.8,55.7,55.74,90126.0,42.1431,42.1809,42.1053,42.1355,90126.0
2017-03-30 10:25:00,55.74,55.75,55.69,55.73,32827.0,42.1355,42.1431,42.0977,42.128,32827.0
2017-03-30 10:30:00,55.73,55.79,55.73,55.75,38701.0,42.128,42.1733,42.128,42.1431,38701.0
2017-03-30 10:35:00,55.76,55.81,55.75,55.79,33632.0,42.1506,42.1884,42.1431,42.1733,33632.0
2017-03-30 10:40:00,55.8,55.81,55.74,55.74,60084.0,42.1809,42.1884,42.1355,42.1355,60084.0
2017-03-30 10:45:00,55.75,55.81,55.75,55.79,44120.0,42.1431,42.1884,42.1431,42.1733,44120.0
2017-03-30 10:50:00,55.78,55.79,55.72,55.73,54393.0,42.1658,42.1733,42.1204,42.128,54393.0
2017-03-30 10:55:00,55.73,55.84,55.72,55.83,56756.0,42.128,42.2111,42.1204,42.2035,56756.0
2017-03-30 11:00:00,55.84,55.85,55.79,55.79,67447.0,42.2111,42.2187,42.1733,42.1733,67447.0
2017-03-30 11:05:00,55.79,55.8,55.73,55.74,84585.0,42.1733,42.1809,42.128,42.1355,84585.0
2017-03-30 11:10:00,55.74,55.78,55.74,55.77,194392.0,42.1355,42.1658,42.1355,42.1582,194392.0
2017-03-30 11:15:00,55.78,55.8,55.71,55.72,86052.0,42.1658,42.1809,42.1128,42.1204,86052.0
2017-03-30 11:20:00,55.73,55.76,55.71,55.75,53929.0,42.128,42.1506,42.1128,42.1431,53929.0
2017-03-30 11:25:00,55.76,55.83,55.75,55.8,83002.0,42.1506,42.2035,42.1431,42.1809,83002.0
2017-03-30 11:30:00,55.8,55.85,55.77,55.79,61260.0,42.1809,42.2187,42.1582,42.1733,61260.0
2017-03-30 11:35:00,55.79,55.83,55.79,55.8,76867.0,42.1733,42.2035,42.1733,42.1809,76867.0
2017-03-30 11:40:00,55.8,55.83,55.78,55.79,73367.0,42.1809,42.2035,42.1658,42.1733,73367.0
2017-03-30 11:45:00,55.8,55.81,55.75,55.76,87595.0,42.1809,42.1884,42.1431,42.1506,87595.0
2017-03-30 11:50:00,55.77,55.77,55.74,55.75,89389.0,42.1582,42.1582,42.1355,42.1431,89389.0
2017-03-30 11:55:00,55.75,55.76,55.73,55.73,74409.0,42.1431,42.1506,42.128,42.128,74409.0
2017-03-30 12:00:00,55.74,55.77,55.72,55.72,48816.0,42.1355,42.1582,42.1204,42.1204,48816.0
2017-03-30 12:05:00,55.73,55.75,55.72,55.73,31397.0,42.128,42.1431,42.1204,42.128,31397.0
2017-03-30 12:10:00,55.73,55.75,55.68,55.74,63145.0,42.128,42.1431,42.0902,42.1355,63145.0
2017-03-30 12:15:00,55.75,55.77,55.74,55.76,52877.0,42.1431,42.1582,42.1355,42.1506,52877.0
2017-03-30 12:20:00,55.77,55.78,55.7,55.73,75497.0,42.1582,42.1658,42.1053,42.128,75497.0
2017-03-30 12:25:00,55.74,55.77,55.73,55.76,95727.0,42.1355,42.1582,42.128,42.1506,95727.0
2017-03-30 12:30:00,55.77,55.81,55.76,55.8,82646.0,42.1582,42.1884,42.1506,42.1809,82646.0
2017-03-30 12:35:00,55.8,55.81,55.77,55.79,102376.0,42.1809,42.1884,42.1582,42.1733,102376.0
2017-03-30 12:40:00,55.79,55.8,55.77,55.78,57439.0,42.1733,42.1809,42.1582,42.1658,57439.0
2017-03-30 12:45:00,55.77,55.8,55.75,55.79,214684.0,42.1582,42.1809,42.1431,42.1733,214684.0
2017-03-30 12:50:00,55.79,55.8,55.77,55.78,119334.0,42.1733,42.1809,42.1582,42.1658,119334.0
2017-03-30 12:55:00,55.77,55.84,55.77,55.83,50745.0,42.1582,42.2111,42.1582,42.2035,50745.0
2017-03-30 13:00:00,55.82,55.83,55.8,55.81,35092.0,42.196,42.2035,42.1809,42.1884,35092.0
2017-03-30 13:05:00,55.82,55.83,55.77,55.79,26904.0,42.196,42.2035,42.1582,42.1733,26904.0
2017-03-30 13:10:00,55.79,55.83,55.78,55.81,58610.0,42.1733,42.2035,42.1658,42.1884,58610.0
2017-03-30 13:15:00,55.81,55.84,55.8,55.8,50455.0,42.1884,42.2111,42.1809,42.1809,50455.0
2017-03-30 13:20:00,55.81,55.83,55.8,55.82,41831.0,42.1884,42.2035,42.1809,42.196,41831.0
2017-03-30 13:25:00,55.83,55.86,55.81,55.85,38289.0,42.2035,42.2262,42.1884,42.2187,38289.0
2017-03-30 13:30:00,55.85,55.86,55.84,55.85,24372.0,42.2187,42.2262,42.2111,42.2187,24372.0
2017-03-30 13:35:00,55.85,55.86,55.81,55.85,32513.0,42.2187,42.2262,42.1884,42.2187,32513.0
2017-03-30 13:40:00,55.85,55.87,55.84,55.87,32802.0,42.2187,42.2338,42.2111,42.2338,32802.0
2017-03-30 13:45:00,55.87,55.88,55.84,55.85,47740.0,42.2338,42.2413,42.2111,42.2187,47740.0
2017-03-30 13:50:00,55.86,55.86,55.84,55.85,41794.0,42.2262,42.2262,42.2111,42.2187,41794.0
2017-03-30 13:55:00,55.86,55.86,55.82,55.83,41401.0,42.2262,42.2262,42.196,42.2035,41401.0
2017-03-30 14:00:00,55.83,55.86,55.82,55.82,46185.0,42.2035,42.2262,42.196,42.196,46185.0
2017-03-30 14:05:00,55.83,55.83,55.77,55.82,75821.0,42.2035,42.2035,42.1582,42.196,75821.0
2017-03-30 14:10:00,55.82,55.85,55.81,55.83,60878.0,42.196,42.2187,42.1884,42.2035,60878.0
2017-03-30 14:15:00,55.82,55.83,55.79,55.81,47086.0,42.196,42.2035,42.1733,42.1884,47086.0
2017-03-30 14:20:00,55.82,55.82,55.79,55.8,92094.0,42.196,42.196,42.1733,42.1809,92094.0
2017-03-30 14:25:00,55.8,55.81,55.77,55.8,96278.0,42.1809,42.1884,42.1582,42.1809,96278.0
2017-03-30 14:30:00,55.8,55.81,55.78,55.8,43020.0,42.1809,42.1884,42.1658,42.1809,43020.0
2017-03-30 14:35:00,55.8,55.81,55.72,55.73,53784.0,42.1809,42.1884,42.1204,42.128,53784.0
2017-03-30 14:40:00,55.74,55.75,55.69,55.69,37086.0,42.1355,42.1431,42.0977,42.0977,37086.0
2017-03-30 14:45:00,55.69,55.71,55.59,55.63,95350.0,42.0977,42.1128,42.0221,42.0524,95350.0
2017-03-30 14:50:00,55.63,55.64,55.5,55.51,205794.0,42.0524,42.0599,41.9541,41.9617,205794.0
2017-03-30 14:55:00,55.51,55.52,55.42,55.45,168940.0,41.9617,41.9692,41.8936,41.9163,168940.0
2017-03-30 15:00:00,55.45,55.46,55.3,55.31,302163.0,41.9163,41.9239,41.8029,41.8105,302163.0
2017-03-30 15:05:00,55.32,55.41,55.31,55.4,122967.0,41.818,41.8861,41.8105,41.8785,122967.0
2017-03-30 15:10:00,55.39,55.51,55.35,55.51,132992.0,41.8709,41.9617,41.8407,41.9617,132992.0
2017-03-30 15:15:00,55.51,55.52,55.45,55.46,100401.0,41.9617,41.9692,41.9163,41.9239,100401.0
2017-03-30 15:20:00,55.46,55.5,55.43,55.47,125333.0,41.9239,41.9541,41.9012,41.9314,125333.0
2017-03-30 15:25:00,55.48,55.56,55.47,55.55,102895.0,41.939,41.9994,41.9314,41.9919,102895.0
2017-03-30 15:30:00,55.55,55.56,55.49,55.5,132114.0,41.9919,41.9994,41.9465,41.9541,132114.0
2017-03-30 15:35:00,55.49,55.56,55.49,55.52,168172.0,41.9465,41.9994,41.9465,41.9692,168172.0
2017-03-30 15:40:00,55.52,55.52,55.42,55.45,186078.0,41.9692,41.9692,41.8936,41.9163,186078.0
2017-03-30 15:45:00,55.44,55.46,55.35,55.36,273916.0,41.9087,41.9239,41.8407,41.8483,273916.0
2017-03-30 15:50:00,55.36,55.38,55.3,55.36,369755.0,41.8483,41.8634,41.8029,41.8483,369755.0
2017-03-30 15:55:00,55.35,55.37,55.25,55.37,495602.0,41.8407,41.8558,41.7651,41.8558,495602.0
2017-03-31 09:30:00,55.3,55.67,55.25,55.52,176841.0,41.8029,42.0826,41.7651,41.9692,176841.0
2017-03-31 09:35:00,55.52,55.52,55.12,55.18,124819.0,41.9692,41.9692,41.6668,41.7122,124819.0
2017-03-31 09:40:00,55.18,55.33,55.18,55.23,76516.0,41.7122,41.8256,41.7122,41.75,76516.0
2017-03-31 09:45:00,55.22,55.27,55.1,55.12,116707.0,41.7424,41.7802,41.6517,41.6668,116707.0
2017-03-31 09:50:00,55.13,55.15,54.85,54.98,332561.0,41.6744,41.6895,41.4627,41.561,332561.0
2017-03-31 09:55:00,54.98,55.02,54.95,54.97,151356.0,41.561,41.5912,41.5383,41.5534,151356.0
2017-03-31 10:00:00,54.98,55.01,54.94,54.98,138656.0,41.561,41.5837,41.5308,41.561,138656.0
2017-03-31 10:05:00,54.97,55.07,54.95,54.97,177799.0,41.5534,41.629,41.5383,41.5534,177799.0
2017-03-31 10:10:00,54.97,55.01,54.96,55.0,109742.0,41.5534,41.5837,41.5459,41.5761,109742.0
2017-03-31 10:15:00,55.01,55.07,54.95,55.07,136264.0,41.5837,41.629,41.5383,41.629,136264.0
2017-03-31 10:20:00,55.06,55.14,55.02,55.12,142563.0,41.6215,41.682,41.5912,41.6668,142563.0
2017-03-31 10:25:00,55.11,55.11,55.02,55.04,60564.0,41.6593,41.6593,41.5912,41.6064,60564.0
2017-03-31 10:30:00,55.04,55.12,55.03,55.08,85349.0,41.6064,41.6668,41.5988,41.6366,85349.0
2017-03-31 10:35:00,55.07,55.11,55.05,55.1,91101.0,41.629,41.6593,41.6139,41.6517,91101.0
2017-03-31 10:40:00,55.1,55.23,55.1,55.22,74068.0,41.6517,41.75,41.6517,41.7424,74068.0
2017-03-31 10:45:00,55.21,55.22,55.02,55.07,110341.0,41.7349,41.7424,41.5912,41.629,110341.0
2017-03-31 10:50:00,55.07,55.07,54.94,54.97,107117.0,41.629,41.629,41.5308,41.5534,107117.0
2017-03-31 10:55:00,54.98,55.01,54.97,54.99,65017.0,41.561,41.5837,41.5534,41.5686,65017.0
2017-03-31 11:00:00,54.98,55.03,54.96,55.03,69757.0,41.561,41.5988,41.5459,41.5988,69757.0
2017-03-31 11:05:00,55.03,55.08,54.99,55.04,47014.0,41.5988,41.6366,41.5686,41.6064,47014.0
2017-03-31 11:10:00,55.05,55.05,54.95,55.0,109363.0,41.6139,41.6139,41.5383,41.5761,109363.0
2017-03-31 11:15:00,55.0,55.0,54.92,54.94,147930.0,41.5761,41.5761,41.5157,41.5308,147930.0
2017-03-31 11:20:00,54.94,54.98,54.9,54.95,140522.0,41.5308,41.561,41.5005,41.5383,140522.0
2017-03-31 11:25:00,54.95,54.96,54.9,54.93,95930.0,41.5383,41.5459,41.5005,41.5232,95930.0
2017-03-31 11:30:00,54.94,54.95,54.91,54.94,77310.0,41.5308,41.5383,41.5081,41.5308,77310.0
2017-03-31 11:35:00,54.94,54.94,54.84,54.9,150708.0,41.5308,41.5308,41.4552,41.5005,150708.0
2017-03-31 11:40:00,54.9,55.01,54.86,54.99,86262.0,41.5005,41.5837,41.4703,41.5686,86262.0
2017-03-31 11:45:00,54.99,55.0,54.93,54.98,55952.0,41.5686,41.5761,41.5232,41.561,55952.0
2017-03-31 11:50:00,54.98,54.98,54.89,54.9,45925.0,41.561,41.561,41.493,41.5005,45925.0
2017-03-31 11:55:00,54.89,54.94,54.85,54.89,66657.0,41.493,41.5308,41.4627,41.493,66657.0
2017-03-31 12:00:00,54.9,54.94,54.88,54.89,67909.0,41.5005,41.5308,41.4854,41.493,67909.0
2017-03-31 12:05:00,54.89,54.92,54.88,54.88,79441.0,41.493,41.5157,41.4854,41.4854,79441.0
2017-03-31 12:10:00,54.89,54.9,54.86,54.89,59776.0,41.493,41.5005,41.4703,41.493,59776.0
2017-03-31 12:15:00,54.9,54.91,54.88,54.89,65657.0,41.5005,41.5081,41.4854,41.493,65657.0
2017-03-31 12:20:00,54.9,54.91,54.87,54.9,71363.0,41.5005,41.5081,41.4779,41.5005,71363.0
2017-03-31 12:25:00,54.91,54.91,54.88,54.9,79881.0,41.5081,41.5081,41.4854,41.5005,79881.0
2017-03-31 12:30:00,54.88,54.91,54.87,54.9,72210.0,41.4854,41.5081,41.4779,41.5005,72210.0
2017-03-31 12:35:00,54.9,54.91,54.86,54.87,61612.0,41.5005,41.5081,41.4703,41.4779,61612.0
2017-03-31 12:40:00,54.88,54.89,54.84,54.85,59849.0,41.4854,41.493,41.4552,41.4627,59849.0
2017-03-31 12:45:00,54.85,54.85,54.82,54.83,92435.0,41.4627,41.4627,41.4401,41.4476,92435.0
2017-03-31 12:50:00,54.83,54.84,54.67,54.7,369349.0,41.4476,41.4552,41.3267,41.3493,369349.0
2017-03-31 12:55:00,54.71,54.73,54.66,54.66,99201.0,41.3569,41.372,41.3191,41.3191,99201.0
2017-03-31 13:00:00,54.66,54.66,54.57,54.57,195363.0,41.3191,41.3191,41.2511,41.2511,195363.0
2017-03-31 13:05:00,54.58,54.62,54.49,54.51,198080.0,41.2586,41.2889,41.1906,41.2057,198080.0
2017-03-31 13:10:00,54.51,54.53,54.47,54.49,129400.0,41.2057,41.2208,41.1755,41.1906,129400.0
2017-03-31 13:15:00,54.49,54.58,54.49,54.54,177864.0,41.1906,41.2586,41.1906,41.2284,177864.0
2017-03-31 13:20:00,54.53,54.57,54.51,54.53,59972.0,41.2208,41.2511,41.2057,41.2208,59972.0
2017-03-31 13:25:00,54.53,54.55,54.49,54.55,94780.0,41.2208,41.236,41.1906,41.236,94780.0
2017-03-31 13:30:00,54.55,54.58,54.53,54.56,104711.0,41.236,41.2586,41.2208,41.2435,104711.0
2017-03-31 13:35:00,54.57,54.58,54.52,54.54,79991.0,41.2511,41.2586,41.2133,41.2284,79991.0
2017-03-31 13:40:00,54.54,54.54,54.49,54.5,78302.0,41.2284,41.2284,41.1906,41.1982,78302.0
2017-03-31 13:45:00,54.5,54.53,54.48,54.53,66343.0,41.1982,41.2208,41.183,41.2208,66343.0
2017-03-31 13:50:00,54.53,54.53,54.48,54.48,77750.0,41.2208,41.2208,41.183,41.183,77750.0
2017-03-31 13:55:00,54.48,54.49,54.41,54.42,147967.0,41.183,41.1906,41.1301,41.1377,147967.0
2017-03-31 14:00:00,54.43,54.43,54.35,54.36,278242.0,41.1452,41.1452,41.0848,41.0923,278242.0
2017-03-31 14:05:00,54.36,54.38,54.32,54.33,132801.0,41.0923,41.1075,41.0621,41.0697,132801.0
2017-03-31 14:10:00,54.34,54.34,54.18,54.19,233863.0,41.0772,41.0772,40.9563,40.9638,233863.0
2017-03-31 14:15:00,54.2,54.28,54.17,54.28,175805.0,40.9714,41.0319,40.9487,41.0319,175805.0
2017-03-31 14:20:00,54.28,54.33,54.23,54.33,103791.0,41.0319,41.0697,40.9941,41.0697,103791.0
2017-03-31 14:25:00,54.33,54.34,54.18,54.18,178040.0,41.0697,41.0772,40.9563,40.9563,178040.0
2017-03-31 14:30:00,54.19,54.33,54.16,54.29,121437.0,40.9638,41.0697,40.9411,41.0394,121437.0
2017-03-31 14:35:00,54.29,54.35,54.25,54.27,111603.0,41.0394,41.0848,41.0092,41.0243,111603.0
2017-03-31 14:40:00,54.27,54.31,54.24,54.3,77435.0,41.0243,41.0545,41.0016,41.047,77435.0
2017-03-31 14:45:00,54.3,54.32,54.27,54.28,68103.0,41.047,41.0621,41.0243,41.0319,68103.0
2017-03-31 14:50:00,54.28,54.29,54.2,54.2,153377.0,41.0319,41.0394,40.9714,40.9714,153377.0
2017-03-31 14:55:00,54.2,54.34,54.19,54.33,129887.0,40.9714,41.0772,40.9638,41.0697,129887.0
2017-03-31 15:00:00,54.33,54.4,54.31,54.4,66660.0,41.0697,41.1226,41.0545,41.1226,66660.0
2017-03-31 15:05:00,54.4,54.42,54.34,54.41,160072.0,41.1226,41.1377,41.0772,41.1301,160072.0
2017-03-31 15:10:00,54.41,54.44,54.38,54.41,75482.0,41.1301,41.1528,41.1075,41.1301,75482.0
2017-03-31 15:15:00,54.41,54.51,54.4,54.51,86044.0,41.1301,41.2057,41.1226,41.2057,86044.0
2017-03-31 15:20:00,54.51,54.54,54.45,54.52,117124.0,41.2057,41.2284,41.1604,41.2133,117124.0
2017-03-31 15:25:00,54.51,54.53,54.43,54.43,96423.0,41.2057,41.2208,41.1452,41.1452,96423.0
2017-03-31 15:30:00,54.43,54.5,54.43,54.45,156988.0,41.1452,41.1982,41.1452,41.1604,156988.0
2017-03-31 15:35:00,54.45,54.48,54.42,54.45,182345.0,41.1604,41.183,41.1377,41.1604,182345.0
2017-03-31 15:40:00,54.45,54.49,54.42,54.43,259248.0,41.1604,41.1906,41.1377,41.1452,259248.0
2017-03-31 15:45:00,54.43,54.51,54.4,54.45,268555.0,41.1452,41.2057,41.1226,41.1604,268555.0
2017-03-31 15:50:00,54.44,54.48,54.4,54.45,306348.0,41.1528,41.183,41.1226,41.1604,306348.0
2017-03-31 15:55:00,54.45,54.45,54.36,54.38,650113.0,41.1604,41.1604,41.0923,41.1075,650113.0
2017-04-03 09:30:00,54.53,54.75,54.5,54.72,364663.0,41.2208,41.3871,41.1982,41.3645,364663.0
2017-04-03 09:35:00,54.73,55.16,54.69,55.08,385019.0,41.372,41.6971,41.3418,41.6366,385019.0
2017-04-03 09:40:00,55.06,55.07,54.85,55.05,172415.0,41.6215,41.629,41.4627,41.6139,172415.0
2017-04-03 09:45:00,55.05,55.07,54.92,55.03,166994.0,41.6139,41.629,41.5157,41.5988,166994.0
2017-04-03 09:50:00,55.03,55.06,54.9,55.01,102123.0,41.5988,41.6215,41.5005,41.5837,102123.0
2017-04-03 09:55:00,55.01,55.01,54.74,54.86,244669.0,41.5837,41.5837,41.3796,41.4703,244669.0
2017-04-03 10:00:00,54.87,55.02,54.85,54.98,113486.0,41.4779,41.5912,41.4627,41.561,113486.0
2017-04-03 10:05:00,54.97,54.97,54.68,54.72,102100.0,41.5534,41.5534,41.3342,41.3645,102100.0
2017-04-03 10:10:00,54.72,54.86,54.64,54.85,104422.0,41.3645,41.4703,41.304,41.4627,104422.0
2017-04-03 10:15:00,54.86,54.89,54.74,54.77,129309.0,41.4703,41.493,41.3796,41.4023,129309.0
2017-04-03 10:20:00,54.76,54.81,54.76,54.79,78124.0,41.3947,41.4325,41.3947,41.4174,78124.0
2017-04-03 10:25:00,54.8,54.94,54.78,54.94,93785.0,41.4249,41.5308,41.4098,41.5308,93785.0
2017-04-03 10:30:00,54.94,54.96,54.79,54.85,125675.0,41.5308,41.5459,41.4174,41.4627,125675.0
2017-04-03 10:35:00,54.86,54.9,54.85,54.89,59051.0,41.4703,41.5005,41.4627,41.493,59051.0
2017-04-03 10:40:00,54.89,54.9,54.8,54.83,75923.0,41.493,41.5005,41.4249,41.4476,75923.0
2017-04-03 10:45:00,54.83,54.84,54.43,54.48,695116.0,41.4476,41.4552,41.1452,41.183,695116.0
2017-04-03 10:50:00,54.48,54.8,54.41,54.74,369697.0,41.183,41.4249,41.1301,41.3796,369697.0
2017-04-03 10:55:00,54.74,54.75,54.45,54.5,227413.0,41.3796,41.3871,41.1604,41.1982,227413.0
2017-04-03 11:00:00,54.5,54.56,54.46,54.52,149571.0,41.1982,41.2435,41.1679,41.2133,149571.0
2017-04-03 11:05:00,54.52,54.53,54.34,54.4,187987.0,41.2133,41.2208,41.0772,41.1226,187987.0
2017-04-03 11:10:00,54.4,54.49,54.37,54.44,150792.0,41.1226,41.1906,41.0999,41.1528,150792.0
2017-04-03 11:15:00,54.44,54.53,54.39,54.39,132948.0,41.1528,41.2208,41.115,41.115,132948.0
2017-04-03 11:20:00,54.39,54.51,54.37,54.51,60166.0,41.115,41.2057,41.0999,41.2057,60166.0
2017-04-03 11:25:00,54.51,54.53,54.44,54.49,76788.0,41.2057,41.2208,41.1528,41.1906,76788.0
2017-04-03 11:30:00,54.49,54.51,54.44,54.46,90859.0,41.1906,41.2057,41.1528,41.1679,90859.0
2017-04-03 11:35:00,54.47,54.58,54.46,54.55,108600.0,41.1755,41.2586,41.1679,41.236,108600.0
2017-04-03 11:40:00,54.55,54.57,54.46,54.47,193044.0,41.236,41.2511,41.1679,41.1755,193044.0
2017-04-03 11:45:00,54.48,54.63,54.46,54.54,117884.0,41.183,41.2964,41.1679,41.2284,117884.0
2017-04-03 11:50:00,54.53,54.55,54.46,54.47,316653.0,41.2208,41.236,41.1679,41.1755,316653.0
2017-04-03 11:55:00,54.47,54.51,54.43,54.46,64777.0,41.1755,41.2057,41.1452,41.1679,64777.0
2017-04-03 12:00:00,54.46,54.46,54.34,54.38,82982.0,41.1679,41.1679,41.0772,41.1075,82982.0
2017-04-03 12:05:00,54.38,54.39,54.3,54.39,81611.0,41.1075,41.115,41.047,41.115,81611.0
2017-04-03 12:10:00,54.39,54.47,54.38,54.45,66737.0,41.115,41.1755,41.1075,41.1604,66737.0
2017-04-03 12:15:00,54.44,54.47,54.41,54.43,65730.0,41.1528,41.1755,41.1301,41.1452,65730.0
2017-04-03 12:20:00,54.43,54.51,54.41,54.5,60725.0,41.1452,41.2057,41.1301,41.1982,60725.0
2017-04-03 12:25:00,54.49,54.55,54.48,54.54,112302.0,41.1906,41.236,41.183,41.2284,112302.0
2017-04-03 12:30:00,54.54,54.54,54.4,54.4,79525.0,41.2284,41.2284,41.1226,41.1226,79525.0
2017-04-03 12:35:00,54.4,54.44,54.39,54.41,52457.0,41.1226,41.1528,41.115,41.1301,52457.0
2017-04-03 12:40:00,54.41,54.44,54.39,54.43,49775.0,41.1301,41.1528,41.115,41.1452,49775.0
2017-04-03 12:45:00,54.43,54.43,54.33,54.34,120479.0,41.1452,41.1452,41.0697,41.0772,120479.0
2017-04-03 12:50:00,54.35,54.35,54.29,54.3,68273.0,41.0848,41.0848,41.0394,41.047,68273.0
2017-04-03 12:55:00,54.3,54.36,54.28,54.32,64954.0,41.047,41.0923,41.0319,41.0621,64954.0
2017-04-03 13:00:00,54.33,54.33,54.28,54.33,74837.0,41.0697,41.0697,41.0319,41.0697,74837.0
2017-04-03 13:05:00,54.33,54.33,54.25,54.25,157870.0,41.0697,41.0697,41.0092,41.0092,157870.0
2017-04-03 13:10:00,54.26,54.26,54.22,54.22,92611.0,41.0167,41.0167,40.9865,40.9865,92611.0
2017-04-03 13:15:00,54.22,54.24,54.18,54.2,79631.0,40.9865,41.0016,40.9563,40.9714,79631.0
2017-04-03 13:20:00,54.2,54.2,54.03,54.07,177826.0,40.9714,40.9714,40.8429,40.8731,177826.0
2017-04-03 13:25:00,54.06,54.12,54.06,54.07,133960.0,40.8656,40.9109,40.8656,40.8731,133960.0
2017-04-03 13:30:00,54.07,54.07,53.91,53.99,225360.0,40.8731,40.8731,40.7522,40.8126,225360.0
2017-04-03 13:35:00,53.98,54.01,53.87,53.96,194555.0,40.8051,40.8278,40.7219,40.79,194555.0
2017-04-03 13:40:00,53.97,54.1,53.96,54.08,145808.0,40.7975,40.8958,40.79,40.8807,145808.0
2017-04-03 13:45:00,54.09,54.14,54.03,54.05,141288.0,40.8882,40.926,40.8429,40.858,141288.0
2017-04-03 13:50:00,54.05,54.09,54.05,54.09,39290.0,40.858,40.8882,40.858,40.8882,39290.0
2017-04-03 13:55:00,54.09,54.09,53.99,54.01,56101.0,40.8882,40.8882,40.8126,40.8278,56101.0
2017-04-03 14:00:00,54.02,54.05,53.98,54.04,99586.0,40.8353,40.858,40.8051,40.8504,99586.0
2017-04-03 14:05:00,54.04,54.05,53.95,53.99,182353.0,40.8504,40.858,40.7824,40.8126,182353.0
2017-04-03 14:10:00,54.0,54.05,53.97,54.04,120760.0,40.8202,40.858,40.7975,40.8504,120760.0
2017-04-03 14:15:00,54.05,54.05,53.99,54.0,98680.0,40.858,40.858,40.8126,40.8202,98680.0
2017-04-03 14:20:00,54.01,54.05,53.98,54.05,119327.0,40.8278,40.858,40.8051,40.858,119327.0
2017-04-03 14:25:00,54.05,54.13,54.04,54.13,199828.0,40.858,40.9185,40.8504,40.9185,199828.0
2017-04-03 14:30:00,54.13,54.13,54.05,54.07,142711.0,40.9185,40.9185,40.858,40.8731,142711.0
2017-04-03 14:35:00,54.07,54.19,54.06,54.17,189943.0,40.8731,40.9638,40.8656,40.9487,189943.0
2017-04-03 14:40:00,54.17,54.21,54.15,54.16,124502.0,40.9487,40.9789,40.9336,40.9411,124502.0
2017-04-03 14:45:00,54.16,54.18,54.11,54.12,107734.0,40.9411,40.9563,40.9034,40.9109,107734.0
2017-04-03 14:50:00,54.12,54.2,54.07,54.16,121381.0,40.9109,40.9714,40.8731,40.9411,121381.0
2017-04-03 14:55:00,54.17,54.2,54.15,54.16,114767.0,40.9487,40.9714,40.9336,40.9411,114767.0
2017-04-03 15:00:00,54.16,54.19,54.14,54.16,181638.0,40.9411,40.9638,40.926,40.9411,181638.0
2017-04-03 15:05:00,54.16,54.24,54.13,54.21,194035.0,40.9411,41.0016,40.9185,40.9789,194035.0
2017-04-03 15:10:00,54.22,54.33,54.21,54.33,123421.0,40.9865,41.0697,40.9789,41.0697,123421.0
2017-04-03 15:15:00,54.33,54.33,54.24,54.25,113416.0,41.0697,41.0697,41.0016,41.0092,113416.0
2017-04-03 15:20:00,54.26,54.33,54.25,54.33,103211.0,41.0167,41.0697,41.0092,41.0697,103211.0
2017-04-03 15:25:00,54.33,54.35,54.28,54.34,123506.0,41.0697,41.0848,41.0319,41.0772,123506.0
2017-04-03 15:30:00,54.34,54.34,54.25,54.29,120892.0,41.0772,41.0772,41.0092,41.0394,120892.0
2017-04-03 15:35:00,54.29,54.33,54.27,54.3,242039.0,41.0394,41.0697,41.0243,41.047,242039.0
2017-04-03 15:40:00,54.3,54.31,54.15,54.21,223840.0,41.047,41.0545,40.9336,40.9789,223840.0
2017-04-03 15:45:00,54.21,54.23,54.13,54.14,218371.0,40.9789,40.9941,40.9185,40.926,218371.0
2017-04-03 15:50:00,54.15,54.21,54.14,54.2,309211.0,40.9336,40.9789,40.926,40.9714,309211.0
2017-04-03 15:55:00,54.2,54.25,54.19,54.23,586354.0,40.9714,41.0092,40.9638,40.9941,586354.0
2017-04-04 09:30:00,54.21,54.35,54.1,54.24,309704.0,40.9789,41.0848,40.8958,41.0016,309704.0
2017-04-04 09:35:00,54.25,54.27,54.15,54.23,184639.0,41.0092,41.0243,40.9336,40.9941,184639.0
2017-04-04 09:40:00,54.21,54.31,54.2,54.21,147107.0,40.9789,41.0545,40.9714,40.9789,147107.0
2017-04-04 09:45:00,54.21,54.25,54.2,54.2,83919.0,40.9789,41.0092,40.9714,40.9714,83919.0
2017-04-04 09:50:00,54.21,54.25,54.15,54.19,107486.0,40.9789,41.0092,40.9336,40.9638,107486.0
2017-04-04 09:55:00,54.18,54.25,54.18,54.25,151116.0,40.9563,41.0092,40.9563,41.0092,151116.0
2017-04-04 10:00:00,54.23,54.25,54.09,54.13,91490.0,40.9941,41.0092,40.8882,40.9185,91490.0
2017-04-04 10:05:00,54.13,54.24,54.1,54.21,100457.0,40.9185,41.0016,40.8958,40.9789,100457.0
2017-04-04 10:10:00,54.22,54.25,54.16,54.17,56356.0,40.9865,41.0092,40.9411,40.9487,56356.0
2017-04-04 10:15:00,54.18,54.2,54.15,54.15,67533.0,40.9563,40.9714,40.9336,40.9336,67533.0
2017-04-04 10:20:00,54.16,54.21,54.1,54.19,194345.0,40.9411,40.9789,40.8958,40.9638,194345.0
2017-04-04 10:25:00,54.19,54.21,54.13,54.14,61255.0,40.9638,40.9789,40.9185,40.926,61255.0
2017-04-04 10:30:00,54.14,54.24,54.14,54.23,151121.0,40.926,41.0016,40.926,40.9941,151121.0
2017-04-04 10:35:00,54.24,54.31,54.22,54.24,156614.0,41.0016,41.0545,40.9865,41.0016,156614.0
2017-04-04 10:40:00,54.24,54.28,54.17,54.19,283912.0,41.0016,41.0319,40.9487,40.9638,283912.0
2017-04-04 10:45:00,54.19,54.23,54.17,54.18,212864.0,40.9638,40.9941,40.9487,40.9563,212864.0
2017-04-04 10:50:00,54.19,54.2,54.13,54.13,118372.0,40.9638,40.9714,40.9185,40.9185,118372.0
2017-04-04 10:55:00,54.14,54.17,54.09,54.16,130228.0,40.926,40.9487,40.8882,40.9411,130228.0
2017-04-04 11:00:00,54.16,54.16,54.02,54.05,181050.0,40.9411,40.9411,40.8353,40.858,181050.0
2017-04-04 11:05:00,54.06,54.07,53.95,54.01,266976.0,40.8656,40.8731,40.7824,40.8278,266976.0
2017-04-04 11:10:00,54.02,54.07,54.01,54.05,70984.0,40.8353,40.8731,40.8278,40.858,70984.0
2017-04-04 11:15:00,54.05,54.08,54.0,54.0,139349.0,40.858,40.8807,40.8202,40.8202,139349.0
2017-04-04 11:20:00,54.01,54.09,54.01,54.07,73473.0,40.8278,40.8882,40.8278,40.8731,73473.0
2017-04-04 11:25:00,54.07,54.16,54.06,54.1,130864.0,40.8731,40.9411,40.8656,40.8958,130864.0
2017-04-04 11:30:00,54.1,54.11,54.02,54.1,108931.0,40.8958,40.9034,40.8353,40.8958,108931.0
2017-04-04 11:35:00,54.1,54.16,54.08,54.14,68228.0,40.8958,40.9411,40.8807,40.926,68228.0
2017-04-04 11:40:00,54.15,54.21,54.14,54.16,68977.0,40.9336,40.9789,40.926,40.9411,68977.0
2017-04-04 11:45:00,54.16,54.21,54.16,54.19,102855.0,40.9411,40.9789,40.9411,40.9638,102855.0
2017-04-04 11:50:00,54.19,54.2,54.15,54.17,57072.0,40.9638,40.9714,40.9336,40.9487,57072.0
2017-04-04 11:55:00,54.17,54.18,54.1,54.11,54790.0,40.9487,40.9563,40.8958,40.9034,54790.0
2017-04-04 12:00:00,54.11,54.13,54.09,54.1,78873.0,40.9034,40.9185,40.8882,40.8958,78873.0
2017-04-04 12:05:00,54.1,54.15,54.09,54.12,62295.0,40.8958,40.9336,40.8882,40.9109,62295.0
2017-04-04 12:10:00,54.12,54.12,54.09,54.11,165237.0,40.9109,40.9109,40.8882,40.9034,165237.0
2017-04-04 12:15:00,54.11,54.18,54.1,54.18,38823.0,40.9034,40.9563,40.8958,40.9563,38823.0
2017-04-04 12:20:00,54.19,54.2,54.13,54.14,59047.0,40.9638,40.9714,40.9185,40.926,59047.0
2017-04-04 12:25:00,54.14,54.19,54.12,54.15,65162.0,40.926,40.9638,40.9109,40.9336,65162.0
2017-04-04 12:30:00,54.14,54.15,54.1,54.12,43759.0,40.926,40.9336,40.8958,40.9109,43759.0
2017-04-04 12:35:00,54.12,54.14,54.09,54.13,70917.0,40.9109,40.926,40.8882,40.9185,70917.0
2017-04-04 12:40:00,54.13,54.14,54.1,54.11,67679.0,40.9185,40.926,40.8958,40.9034,67679.0
2017-04-04 12:45:00,54.11,54.12,54.03,54.05,117662.0,40.9034,40.9109,40.8429,40.858,117662.0
2017-04-04 12:50:00,54.05,54.11,54.05,54.07,36840.0,40.858,40.9034,40.858,40.8731,36840.0
2017-04-04 12:55:00,54.07,54.09,54.06,54.08,43671.0,40.8731,40.8882,40.8656,40.8807,43671.0
2017-04-04 13:00:00,54.08,54.1,54.06,54.1,37341.0,40.8807,40.8958,40.8656,40.8958,37341.0
2017-04-04 13:05:00,54.09,54.16,54.07,54.15,38459.0,40.8882,40.9411,40.8731,40.9336,38459.0
2017-04-04 13:10:00,54.16,54.19,54.13,54.16,55098.0,40.9411,40.9638,40.9185,40.9411,55098.0
2017-04-04 13:15:00,54.16,54.19,54.15,54.19,148278.0,40.9411,40.9638,40.9336,40.9638,148278.0
2017-04-04 13:20:00,54.19,54.2,54.17,54.2,45159.0,40.9638,40.9714,40.9487,40.9714,45159.0
2017-04-04 13:25:00,54.2,54.22,54.15,54.16,69962.0,40.9714,40.9865,40.9336,40.9411,69962.0
2017-04-04 13:30:00,54.16,54.16,54.11,54.14,45190.0,40.9411,40.9411,40.9034,40.926,45190.0
2017-04-04 13:35:00,54.14,54.14,54.1,54.11,29405.0,40.926,40.926,40.8958,40.9034,29405.0
2017-04-04 13:40:00,54.12,54.14,54.11,54.12,20872.0,40.9109,40.926,40.9034,40.9109,20872.0
2017-04-04 13:45:00,54.11,54.17,54.11,54.14,37308.0,40.9034,40.9487,40.9034,40.926,37308.0
2017-04-04 13:50:00,54.15,54.15,54.12,54.15,29401.0,40.9336,40.9336,40.9109,40.9336,29401.0
2017-04-04 13:55:00,54.15,54.16,54.12,54.13,66714.0,40.9336,40.9411,40.9109,40.9185,66714.0
2017-04-04 14:00:00,54.14,54.15,54.1,54.12,52898.0,40.926,40.9336,40.8958,40.9109,52898.0
2017-04-04 14:05:00,54.12,54.16,54.11,54.14,67006.0,40.9109,40.9411,40.9034,40.926,67006.0
2017-04-04 14:10:00,54.14,54.16,54.12,54.16,101808.0,40.926,40.9411,40.9109,40.9411,101808.0
2017-04-04 14:15:00,54.15,54.16,54.13,54.14,113024.0,40.9336,40.9411,40.9185,40.926,113024.0
2017-04-04 14:20:00,54.14,54.19,54.13,54.15,58823.0,40.926,40.9638,40.9185,40.9336,58823.0
2017-04-04 14:25:00,54.15,54.15,54.1,54.11,54503.0,40.9336,40.9336,40.8958,40.9034,54503.0
2017-04-04 14:30:00,54.11,54.17,54.1,54.16,34555.0,40.9034,40.9487,40.8958,40.9411,34555.0
2017-04-04 14:35:00,54.17,54.19,54.15,54.18,49351.0,40.9487,40.9638,40.9336,40.9563,49351.0
2017-04-04 14:40:00,54.18,54.2,54.15,54.2,51454.0,40.9563,40.9714,40.9336,40.9714,51454.0
2017-04-04 14:45:00,54.2,54.2,54.12,54.14,69924.0,40.9714,40.9714,40.9109,40.926,69924.0
2017-04-04 14:50:00,54.13,54.15,54.12,54.14,34802.0,40.9185,40.9336,40.9109,40.926,34802.0
2017-04-04 14:55:00,54.13,54.16,54.09,54.1,69302.0,40.9185,40.9411,40.8882,40.8958,69302.0
2017-04-04 15:00:00,54.1,54.14,54.08,54.08,46709.0,40.8958,40.926,40.8807,40.8807,46709.0
2017-04-04 15:05:00,54.08,54.11,54.05,54.06,72082.0,40.8807,40.9034,40.858,40.8656,72082.0
2017-04-04 15:10:00,54.06,54.07,54.02,54.02,105783.0,40.8656,40.8731,40.8353,40.8353,105783.0
2017-04-04 15:15:00,54.02,54.07,54.01,54.07,84272.0,40.8353,40.8731,40.8278,40.8731,84272.0
2017-04-04 15:20:00,54.07,54.1,54.05,54.07,60424.0,40.8731,40.8958,40.858,40.8731,60424.0
2017-04-04 15:25:00,54.06,54.1,54.04,54.05,100608.0,40.8656,40.8958,40.8504,40.858,100608.0
2017-04-04 15:30:00,54.05,54.12,54.02,54.1,140878.0,40.858,40.9109,40.8353,40.8958,140878.0
2017-04-04 15:35:00,54.09,54.14,54.09,54.12,120218.0,40.8882,40.926,40.8882,40.9109,120218.0
2017-04-04 15:40:00,54.12,54.13,54.07,54.09,169858.0,40.9109,40.9185,40.8731,40.8882,169858.0
2017-04-04 15:45:00,54.08,54.13,54.08,54.13,221827.0,40.8807,40.9185,40.8807,40.9185,221827.0
2017-04-04 15:50:00,54.12,54.13,54.1,54.11,150738.0,40.9109,40.9185,40.8958,40.9034,150738.0
2017-04-04 15:55:00,54.11,54.17,54.1,54.14,531668.0,40.9034,40.9487,40.8958,40.926,531668.0
2017-04-05 09:30:00,53.99,54.08,53.95,54.05,237475.0,41.1125,41.181,41.082,41.1582,237475.0
2017-04-05 09:35:00,54.05,54.11,54.02,54.07,115620.0,41.1582,41.2039,41.1354,41.1734,115620.0
2017-04-05 09:40:00,54.07,54.07,53.95,53.99,152477.0,41.1734,41.1734,41.082,41.1125,152477.0
2017-04-05 09:45:00,53.99,54.06,53.93,54.0,159053.0,41.1125,41.1658,41.0668,41.1201,159053.0
2017-04-05 09:50:00,54.01,54.01,53.98,53.99,135515.0,41.1277,41.1277,41.1049,41.1125,135515.0
2017-04-05 09:55:00,53.99,54.02,53.98,53.99,106861.0,41.1125,41.1354,41.1049,41.1125,106861.0
2017-04-05 10:00:00,53.99,54.04,53.98,54.03,108339.0,41.1125,41.1506,41.1049,41.143,108339.0
2017-04-05 10:05:00,54.04,54.07,54.01,54.01,92686.0,41.1506,41.1734,41.1277,41.1277,92686.0
2017-04-05 10:10:00,54.01,54.03,53.98,54.0,93590.0,41.1277,41.143,41.1049,41.1201,93590.0
2017-04-05 10:15:00,53.99,54.05,53.98,54.03,66797.0,41.1125,41.1582,41.1049,41.143,66797.0
2017-04-05 10:20:00,54.03,54.08,54.01,54.06,105089.0,41.143,41.181,41.1277,41.1658,105089.0
2017-04-05 10:25:00,54.06,54.13,54.05,54.1,133410.0,41.1658,41.2191,41.1582,41.1963,133410.0
2017-04-05 10:30:00,54.09,54.13,54.08,54.09,167294.0,41.1887,41.2191,41.181,41.1887,167294.0
2017-04-05 10:35:00,54.09,54.12,54.08,54.1,181260.0,41.1887,41.2115,41.181,41.1963,181260.0
2017-04-05 10:40:00,54.11,54.12,54.08,54.09,96284.0,41.2039,41.2115,41.181,41.1887,96284.0
2017-04-05 10:45:00,54.09,54.09,54.02,54.03,121958.0,41.1887,41.1887,41.1354,41.143,121958.0
2017-04-05 10:50:00,54.04,54.07,53.99,54.01,179650.0,41.1506,41.1734,41.1125,41.1277,179650.0
2017-04-05 10:55:00,54.01,54.05,54.01,54.03,60233.0,41.1277,41.1582,41.1277,41.143,60233.0
2017-04-05 11:00:00,54.04,54.06,54.02,54.03,115982.0,41.1506,41.1658,41.1354,41.143,115982.0
2017-04-05 11:05:00,54.04,54.05,53.98,54.0,87604.0,41.1506,41.1582,41.1049,41.1201,87604.0
2017-04-05 11:10:00,53.99,54.0,53.97,53.98,97957.0,41.1125,41.1201,41.0973,41.1049,97957.0
2017-04-05 11:15:00,53.97,54.02,53.96,54.02,129216.0,41.0973,41.1354,41.0897,41.1354,129216.0
2017-04-05 11:20:00,54.02,54.02,53.94,53.94,161549.0,41.1354,41.1354,41.0744,41.0744,161549.0
2017-04-05 11:25:00,53.95,53.95,53.84,53.85,65908.0,41.082,41.082,40.9983,41.0059,65908.0
2017-04-05 11:30:00,53.85,53.85,53.74,53.8,159032.0,41.0059,41.0059,40.9221,40.9678,159032.0
2017-04-05 11:35:00,53.79,53.8,53.76,53.78,55755.0,40.9602,40.9678,40.9374,40.9526,55755.0
2017-04-05 11:40:00,53.78,53.82,53.77,53.8,64601.0,40.9526,40.9831,40.945,40.9678,64601.0
2017-04-05 11:45:00,53.8,53.81,53.68,53.71,88205.0,40.9678,40.9754,40.8764,40.8993,88205.0
2017-04-05 11:50:00,53.71,53.75,53.7,53.75,59165.0,40.8993,40.9297,40.8917,40.9297,59165.0
2017-04-05 11:55:00,53.75,53.75,53.73,53.75,86620.0,40.9297,40.9297,40.9145,40.9297,86620.0
2017-04-05 12:00:00,53.75,53.75,53.57,53.57,132982.0,40.9297,40.9297,40.7927,40.7927,132982.0
2017-04-05 12:05:00,53.58,53.64,53.57,53.62,75465.0,40.8003,40.846,40.7927,40.8308,75465.0
2017-04-05 12:10:00,53.63,53.63,53.51,53.61,77348.0,40.8384,40.8384,40.747,40.8231,77348.0
2017-04-05 12:15:00,53.61,53.7,53.58,53.69,96025.0,40.8231,40.8917,40.8003,40.8841,96025.0
2017-04-05 12:20:00,53.7,53.74,53.68,53.72,52680.0,40.8917,40.9221,40.8764,40.9069,52680.0
2017-04-05 12:25:00,53.72,53.73,53.69,53.71,54958.0,40.9069,40.9145,40.8841,40.8993,54958.0
2017-04-05 12:30:00,53.71,53.73,53.7,53.72,84424.0,40.8993,40.9145,40.8917,40.9069,84424.0
2017-04-05 12:35:00,53.72,53.73,53.7,53.72,50562.0,40.9069,40.9145,40.8917,40.9069,50562.0
2017-04-05 12:40:00,53.72,53.79,53.71,53.76,62968.0,40.9069,40.9602,40.8993,40.9374,62968.0
2017-04-05 12:45:00,53.76,53.77,53.71,53.73,66428.0,40.9374,40.945,40.8993,40.9145,66428.0
2017-04-05 12:50:00,53.73,53.77,53.72,53.74,53917.0,40.9145,40.945,40.9069,40.9221,53917.0
2017-04-05 12:55:00,53.75,53.76,53.71,53.76,53578.0,40.9297,40.9374,40.8993,40.9374,53578.0
2017-04-05 13:00:00,53.76,53.78,53.74,53.78,62032.0,40.9374,40.9526,40.9221,40.9526,62032.0
2017-04-05 13:05:00,53.79,53.82,53.78,53.8,85713.0,40.9602,40.9831,40.9526,40.9678,85713.0
2017-04-05 13:10:00,53.8,53.83,53.79,53.82,46785.0,40.9678,40.9907,40.9602,40.9831,46785.0
2017-04-05 13:15:00,53.82,53.82,53.79,53.8,42857.0,40.9831,40.9831,40.9602,40.9678,42857.0
2017-04-05 13:20:00,53.8,53.82,53.79,53.81,57009.0,40.9678,40.9831,40.9602,40.9754,57009.0
2017-04-05 13:25:00,53.81,53.86,53.78,53.79,45898.0,40.9754,41.0135,40.9526,40.9602,45898.0
2017-04-05 13:30:00,53.8,53.81,53.78,53.8,53653.0,40.9678,40.9754,40.9526,40.9678,53653.0
2017-04-05 13:35:00,53.8,53.81,53.76,53.78,78363.0,40.9678,40.9754,40.9374,40.9526,78363.0
2017-04-05 13:40:00,53.79,53.82,53.78,53.8,49519.0,40.9602,40.9831,40.9526,40.9678,49519.0
2017-04-05 13:45:00,53.8,53.81,53.78,53.79,82377.0,40.9678,40.9754,40.9526,40.9602,82377.0
2017-04-05 13:50:00,53.8,53.84,53.79,53.82,127353.0,40.9678,40.9983,40.9602,40.9831,127353.0
2017-04-05 13:55:00,53.82,53.85,53.79,53.83,72152.0,40.9831,41.0059,40.9602,40.9907,72152.0
2017-04-05 14:00:00,53.84,53.84,53.74,53.78,78605.0,40.9983,40.9983,40.9221,40.9526,78605.0
2017-04-05 14:05:00,53.78,53.82,53.78,53.79,54736.0,40.9526,40.9831,40.9526,40.9602,54736.0
2017-04-05 14:10:00,53.8,53.83,53.76,53.78,55270.0,40.9678,40.9907,40.9374,40.9526,55270.0
2017-04-05 14:15:00,53.78,53.82,53.76,53.8,40831.0,40.9526,40.9831,40.9374,40.9678,40831.0
2017-04-05 14:20:00,53.79,53.82,53.75,53.75,54372.0,40.9602,40.9831,40.9297,40.9297,54372.0
2017-04-05 14:25:00,53.76,53.81,53.75,53.79,43455.0,40.9374,40.9754,40.9297,40.9602,43455.0
2017-04-05 14:30:00,53.8,53.81,53.72,53.73,74233.0,40.9678,40.9754,40.9069,40.9145,74233.0
2017-04-05 14:35:00,53.72,53.74,53.63,53.64,90798.0,40.9069,40.9221,40.8384,40.846,90798.0
2017-04-05 14:40:00,53.65,53.68,53.61,53.63,84792.0,40.8536,40.8764,40.8231,40.8384,84792.0
2017-04-05 14:45:00,53.64,53.64,53.59,53.61,70799.0,40.846,40.846,40.8079,40.8231,70799.0
2017-04-05 14:50:00,53.61,53.62,53.56,53.58,69807.0,40.8231,40.8308,40.7851,40.8003,69807.0
2017-04-05 14:55:00,53.59,53.62,53.58,53.59,52613.0,40.8079,40.8308,40.8003,40.8079,52613.0
2017-04-05 15:00:00,53.58,53.63,53.58,53.6,80866.0,40.8003,40.8384,40.8003,40.8155,80866.0
2017-04-05 15:05:00,53.6,53.61,53.58,53.59,67958.0,40.8155,40.8231,40.8003,40.8079,67958.0
2017-04-05 15:10:00,53.59,53.6,53.52,53.53,69180.0,40.8079,40.8155,40.7546,40.7622,69180.0
2017-04-05 15:15:00,53.53,53.53,53.48,53.51,137675.0,40.7622,40.7622,40.7241,40.747,137675.0
2017-04-05 15:20:00,53.51,53.51,53.41,53.45,118505.0,40.747,40.747,40.6708,40.7013,118505.0
2017-04-05 15:25:00,53.44,53.47,53.37,53.46,141074.0,40.6937,40.7165,40.6404,40.7089,141074.0
2017-04-05 15:30:00,53.46,53.48,53.26,53.3,224856.0,40.7089,40.7241,40.5566,40.5871,224856.0
2017-04-05 15:35:00,53.3,53.35,53.27,53.32,168132.0,40.5871,40.6252,40.5642,40.6023,168132.0
2017-04-05 15:40:00,53.32,53.37,53.3,53.32,196551.0,40.6023,40.6404,40.5871,40.6023,196551.0
2017-04-05 15:45:00,53.31,53.35,53.15,53.15,381993.0,40.5947,40.6252,40.4729,40.4729,381993.0
2017-04-05 15:50:00,53.15,53.23,53.15,53.21,517719.0,40.4729,40.5338,40.4729,40.5185,517719.0
2017-04-05 15:55:00,53.21,53.21,53.0,53.08,836535.0,40.5185,40.5185,40.3586,40.4196,836535.0
2017-04-06 09:30:00,53.05,53.06,52.51,52.6,367702.0,40.3967,40.4043,39.9855,40.054,367702.0
2017-04-06 09:35:00,52.59,52.9,52.58,52.87,206100.0,40.0464,40.2825,40.0388,40.2596,206100.0
2017-04-06 09:40:00,52.89,53.03,52.86,52.86,157282.0,40.2749,40.3815,40.252,40.252,157282.0
2017-04-06 09:45:00,52.86,52.91,52.75,52.78,149581.0,40.252,40.2901,40.1683,40.1911,149581.0
2017-04-06 09:50:00,52.79,53.18,52.77,53.18,140783.0,40.1987,40.4957,40.1835,40.4957,140783.0
2017-04-06 09:55:00,53.18,53.19,53.09,53.13,74068.0,40.4957,40.5033,40.4272,40.4576,74068.0
2017-04-06 10:00:00,53.12,53.2,53.07,53.13,75871.0,40.45,40.5109,40.4119,40.4576,75871.0
2017-04-06 10:05:00,53.14,53.21,53.12,53.15,64040.0,40.4652,40.5185,40.45,40.4729,64040.0
2017-04-06 10:10:00,53.15,53.23,53.11,53.2,56009.0,40.4729,40.5338,40.4424,40.5109,56009.0
2017-04-06 10:15:00,53.19,53.19,53.07,53.12,49981.0,40.5033,40.5033,40.4119,40.45,49981.0
2017-04-06 10:20:00,53.13,53.19,53.09,53.14,46918.0,40.4576,40.5033,40.4272,40.4652,46918.0
2017-04-06 10:25:00,53.13,53.22,53.1,53.21,49405.0,40.4576,40.5262,40.4348,40.5185,49405.0
2017-04-06 10:30:00,53.2,53.33,53.19,53.33,102448.0,40.5109,40.6099,40.5033,40.6099,102448.0
2017-04-06 10:35:00,53.34,53.42,53.3,53.33,106233.0,40.6175,40.6785,40.5871,40.6099,106233.0
2017-04-06 10:40:00,53.33,53.34,53.19,53.31,111733.0,40.6099,40.6175,40.5033,40.5947,111733.0
2017-04-06 10:45:00,53.3,53.36,53.28,53.33,67066.0,40.5871,40.6328,40.5719,40.6099,67066.0
2017-04-06 10:50:00,53.34,53.36,53.25,53.26,100319.0,40.6175,40.6328,40.549,40.5566,100319.0
2017-04-06 10:55:00,53.27,53.33,53.26,53.3,76715.0,40.5642,40.6099,40.5566,40.5871,76715.0
2017-04-06 11:00:00,53.3,53.32,53.23,53.25,91145.0,40.5871,40.6023,40.5338,40.549,91145.0
2017-04-06 11:05:00,53.24,53.27,53.22,53.25,60990.0,40.5414,40.5642,40.5262,40.549,60990.0
2017-04-06 11:10:00,53.26,53.29,53.23,53.29,34201.0,40.5566,40.5795,40.5338,40.5795,34201.0
2017-04-06 11:15:00,53.3,53.3,53.2,53.21,46412.0,40.5871,40.5871,40.5109,40.5185,46412.0
2017-04-06 11:20:00,53.22,53.26,53.2,53.22,70312.0,40.5262,40.5566,40.5109,40.5262,70312.0
2017-04-06 11:25:00,53.22,53.25,53.21,53.24,79033.0,40.5262,40.549,40.5185,40.5414,79033.0
2017-04-06 11:30:00,53.25,53.31,53.25,53.26,87745.0,40.549,40.5947,40.549,40.5566,87745.0
2017-04-06 11:35:00,53.27,53.31,53.26,53.3,47579.0,40.5642,40.5947,40.5566,40.5871,47579.0
2017-04-06 11:40:00,53.3,53.34,53.29,53.32,76268.0,40.5871,40.6175,40.5795,40.6023,76268.0
2017-04-06 11:45:00,53.33,53.34,53.28,53.29,75390.0,40.6099,40.6175,40.5719,40.5795,75390.0
2017-04-06 11:50:00,53.3,53.34,53.28,53.32,42739.0,40.5871,40.6175,40.5719,40.6023,42739.0
2017-04-06 11:55:00,53.32,53.35,53.29,53.34,38524.0,40.6023,40.6252,40.5795,40.6175,38524.0
2017-04-06 12:00:00,53.34,53.41,53.32,53.41,50965.0,40.6175,40.6708,40.6023,40.6708,50965.0
2017-04-06 12:05:00,53.42,53.46,53.41,53.46,43723.0,40.6785,40.7089,40.6708,40.7089,43723.0
2017-04-06 12:10:00,53.45,53.51,53.45,53.5,55449.0,40.7013,40.747,40.7013,40.7394,55449.0
2017-04-06 12:15:00,53.5,53.52,53.47,53.51,44121.0,40.7394,40.7546,40.7165,40.747,44121.0
2017-04-06 12:20:00,53.51,53.53,53.49,53.52,48421.0,40.747,40.7622,40.7318,40.7546,48421.0
2017-04-06 12:25:00,53.51,53.52,53.43,53.44,53561.0,40.747,40.7546,40.6861,40.6937,53561.0
2017-04-06 12:30:00,53.44,53.46,53.37,53.37,76155.0,40.6937,40.7089,40.6404,40.6404,76155.0
2017-04-06 12:35:00,53.38,53.4,53.34,53.4,44822.0,40.648,40.6632,40.6175,40.6632,44822.0
2017-04-06 12:40:00,53.4,53.4,53.35,53.36,27125.0,40.6632,40.6632,40.6252,40.6328,27125.0
2017-04-06 12:45:00,53.36,53.38,53.35,53.37,44972.0,40.6328,40.648,40.6252,40.6404,44972.0
2017-04-06 12:50:00,53.37,53.39,53.35,53.38,31911.0,40.6404,40.6556,40.6252,40.648,31911.0
2017-04-06 12:55:00,53.39,53.43,53.39,53.42,31873.0,40.6556,40.6861,40.6556,40.6785,31873.0
2017-04-06 13:00:00,53.43,53.43,53.4,53.41,48034.0,40.6861,40.6861,40.6632,40.6708,48034.0
2017-04-06 13:05:00,53.41,53.5,53.41,53.49,104959.0,40.6708,40.7394,40.6708,40.7318,104959.0
2017-04-06 13:10:00,53.49,53.5,53.46,53.5,23094.0,40.7318,40.7394,40.7089,40.7394,23094.0
2017-04-06 13:15:00,53.5,53.51,53.45,53.47,68709.0,40.7394,40.747,40.7013,40.7165,68709.0
2017-04-06 13:20:00,53.47,53.48,53.41,53.43,48856.0,40.7165,40.7241,40.6708,40.6861,48856.0
2017-04-06 13:25:00,53.43,53.47,53.42,53.45,22020.0,40.6861,40.7165,40.6785,40.7013,22020.0
2017-04-06 13:30:00,53.46,53.48,53.44,53.48,27642.0,40.7089,40.7241,40.6937,40.7241,27642.0
2017-04-06 13:35:00,53.48,53.5,53.41,53.44,27537.0,40.7241,40.7394,40.6708,40.6937,27537.0
2017-04-06 13:40:00,53.44,53.45,53.37,53.39,50103.0,40.6937,40.7013,40.6404,40.6556,50103.0
2017-04-06 13:45:00,53.4,53.44,53.38,53.39,23755.0,40.6632,40.6937,40.648,40.6556,23755.0
2017-04-06 13:50:00,53.38,53.39,53.37,53.39,23387.0,40.648,40.6556,40.6404,40.6556,23387.0
2017-04-06 13:55:00,53.38,53.39,53.29,53.3,54501.0,40.648,40.6556,40.5795,40.5871,54501.0
2017-04-06 14:00:00,53.31,53.36,53.3,53.32,25691.0,40.5947,40.6328,40.5871,40.6023,25691.0
2017-04-06 14:05:00,53.33,53.33,53.28,53.29,33677.0,40.6099,40.6099,40.5719,40.5795,33677.0
2017-04-06 14:10:00,53.29,53.29,53.23,53.25,38057.0,40.5795,40.5795,40.5338,40.549,38057.0
2017-04-06 14:15:00,53.26,53.27,53.23,53.23,52673.0,40.5566,40.5642,40.5338,40.5338,52673.0
2017-04-06 14:20:00,53.23,53.29,53.23,53.29,35314.0,40.5338,40.5795,40.5338,40.5795,35314.0
2017-04-06 14:25:00,53.29,53.33,53.28,53.32,53632.0,40.5795,40.6099,40.5719,40.6023,53632.0
2017-04-06 14:30:00,53.33,53.33,53.28,53.28,57586.0,40.6099,40.6099,40.5719,40.5719,57586.0
2017-04-06 14:35:00,53.29,53.32,53.27,53.32,34430.0,40.5795,40.6023,40.5642,40.6023,34430.0
2017-04-06 14:40:00,53.32,53.34,53.26,53.32,114655.0,40.6023,40.6175,40.5566,40.6023,114655.0
2017-04-06 14:45:00,53.33,53.34,53.2,53.22,58497.0,40.6099,40.6175,40.5109,40.5262,58497.0
2017-04-06 14:50:00,53.21,53.27,53.2,53.2,67954.0,40.5185,40.5642,40.5109,40.5109,67954.0
2017-04-06 14:55:00,53.21,53.24,53.15,53.21,51433.0,40.5185,40.5414,40.4729,40.5185,51433.0
2017-04-06 15:00:00,53.21,53.27,53.2,53.23,82658.0,40.5185,40.5642,40.5109,40.5338,82658.0
2017-04-06 15:05:00,53.23,53.28,53.19,53.26,76969.0,40.5338,40.5719,40.5033,40.5566,76969.0
2017-04-06 15:10:00,53.26,53.28,53.25,53.26,56460.0,40.5566,40.5719,40.549,40.5566,56460.0
2017-04-06 15:15:00,53.27,53.34,53.26,53.33,46074.0,40.5642,40.6175,40.5566,40.6099,46074.0
2017-04-06 15:20:00,53.32,53.32,53.27,53.3,38151.0,40.6023,40.6023,40.5642,40.5871,38151.0
2017-04-06 15:25:00,53.3,53.37,53.29,53.34,55606.0,40.5871,40.6404,40.5795,40.6175,55606.0
2017-04-06 15:30:00,53.34,53.34,53.25,53.27,61108.0,40.6175,40.6175,40.549,40.5642,61108.0
2017-04-06 15:35:00,53.28,53.33,53.27,53.31,70047.0,40.5719,40.6099,40.5642,40.5947,70047.0
2017-04-06 15:40:00,53.3,53.39,53.3,53.36,209949.0,40.5871,40.6556,40.5871,40.6328,209949.0
2017-04-06 15:45:00,53.35,53.37,53.3,53.34,151924.0,40.6252,40.6404,40.5871,40.6175,151924.0
2017-04-06 15:50:00,53.33,53.36,53.31,53.33,150510.0,40.6099,40.6328,40.5947,40.6099,150510.0
2017-04-06 15:55:00,53.32,53.33,53.25,53.3,433568.0,40.6023,40.6099,40.549,40.5871,433568.0
2017-04-07 09:30:00,53.27,53.48,53.13,53.31,134286.0,40.5642,40.7241,40.4576,40.5947,134286.0
2017-04-07 09:35:00,53.31,53.33,53.21,53.28,96675.0,40.5947,40.6099,40.5185,40.5719,96675.0
2017-04-07 09:40:00,53.29,53.33,53.22,53.24,80859.0,40.5795,40.6099,40.5262,40.5414,80859.0
2017-04-07 09:45:00,53.24,53.32,53.22,53.29,59377.0,40.5414,40.6023,40.5262,40.5795,59377.0
2017-04-07 09:50:00,53.29,53.3,53.2,53.23,66669.0,40.5795,40.5871,40.5109,40.5338,66669.0
2017-04-07 09:55:00,53.21,53.24,53.15,53.17,95906.0,40.5185,40.5414,40.4729,40.4881,95906.0
2017-04-07 10:00:00,53.17,53.17,53.1,53.15,78928.0,40.4881,40.4881,40.4348,40.4729,78928.0
2017-04-07 10:05:00,53.14,53.14,53.04,53.07,87628.0,40.4652,40.4652,40.3891,40.4119,87628.0
2017-04-07 10:10:00,53.07,53.16,53.06,53.12,93282.0,40.4119,40.4805,40.4043,40.45,93282.0
2017-04-07 10:15:00,53.12,53.13,53.06,53.11,77222.0,40.45,40.4576,40.4043,40.4424,77222.0
2017-04-07 10:20:00,53.1,53.13,53.05,53.07,55806.0,40.4348,40.4576,40.3967,40.4119,55806.0
2017-04-07 10:25:00,53.07,53.13,53.06,53.1,72476.0,40.4119,40.4576,40.4043,40.4348,72476.0
2017-04-07 10:30:00,53.1,53.2,53.09,53.19,67276.0,40.4348,40.5109,40.4272,40.5033,67276.0
2017-04-07 10:35:00,53.19,53.2,53.13,53.16,49380.0,40.5033,40.5109,40.4576,40.4805,49380.0
2017-04-07 10:40:00,53.16,53.18,53.13,53.18,41377.0,40.4805,40.4957,40.4576,40.4957,41377.0
2017-04-07 10:45:00,53.18,53.23,53.17,53.19,47365.0,40.4957,40.5338,40.4881,40.5033,47365.0
2017-04-07 10:50:00,53.19,53.2,53.09,53.12,136542.0,40.5033,40.5109,40.4272,40.45,136542.0
2017-04-07 10:55:00,53.12,53.12,53.07,53.09,43482.0,40.45,40.45,40.4119,40.4272,43482.0
2017-04-07 11:00:00,53.09,53.12,53.06,53.06,38563.0,40.4272,40.45,40.4043,40.4043,38563.0
2017-04-07 11:05:00,53.06,53.06,53.01,53.01,70421.0,40.4043,40.4043,40.3663,40.3663,70421.0
2017-04-07 11:10:00,53.02,53.04,52.99,53.03,64608.0,40.3739,40.3891,40.351,40.3815,64608.0
2017-04-07 11:15:00,53.03,53.08,53.02,53.06,43309.0,40.3815,40.4196,40.3739,40.4043,43309.0
2017-04-07 11:20:00,53.07,53.09,53.02,53.08,43026.0,40.4119,40.4272,40.3739,40.4196,43026.0
2017-04-07 11:25:00,53.09,53.11,53.04,53.05,41878.0,40.4272,40.4424,40.3891,40.3967,41878.0
2017-04-07 11:30:00,53.05,53.06,52.98,52.99,59248.0,40.3967,40.4043,40.3434,40.351,59248.0
2017-04-07 11:35:00,52.99,53.0,52.92,52.94,73595.0,40.351,40.3586,40.2977,40.3129,73595.0
2017-04-07 11:40:00,52.93,52.98,52.92,52.97,38268.0,40.3053,40.3434,40.2977,40.3358,38268.0
2017-04-07 11:45:00,52.97,53.02,52.96,52.98,56398.0,40.3358,40.3739,40.3282,40.3434,56398.0
2017-04-07 11:50:00,52.98,53.0,52.91,52.91,55433.0,40.3434,40.3586,40.2901,40.2901,55433.0
2017-04-07 11:55:00,52.91,52.93,52.89,52.89,55681.0,40.2901,40.3053,40.2749,40.2749,55681.0
2017-04-07 12:00:00,52.89,52.98,52.88,52.97,70107.0,40.2749,40.3434,40.2673,40.3358,70107.0
2017-04-07 12:05:00,52.97,53.0,52.94,53.0,46616.0,40.3358,40.3586,40.3129,40.3586,46616.0
2017-04-07 12:10:00,53.0,53.02,52.98,53.0,50998.0,40.3586,40.3739,40.3434,40.3586,50998.0
2017-04-07 12:15:00,53.01,53.02,52.98,52.98,38725.0,40.3663,40.3739,40.3434,40.3434,38725.0
2017-04-07 12:20:00,52.98,53.01,52.96,52.98,53710.0,40.3434,40.3663,40.3282,40.3434,53710.0
2017-04-07 12:25:00,52.99,52.99,52.94,52.96,32805.0,40.351,40.351,40.3129,40.3282,32805.0
2017-04-07 12:30:00,52.97,52.99,52.95,52.95,64641.0,40.3358,40.351,40.3206,40.3206,64641.0
2017-04-07 12:35:00,52.95,52.96,52.93,52.95,35027.0,40.3206,40.3282,40.3053,40.3206,35027.0
2017-04-07 12:40:00,52.94,52.96,52.93,52.94,36787.0,40.3129,40.3282,40.3053,40.3129,36787.0
2017-04-07 12:45:00,52.94,52.96,52.92,52.94,34516.0,40.3129,40.3282,40.2977,40.3129,34516.0
2017-04-07 12:50:00,52.95,52.97,52.94,52.96,31191.0,40.3206,40.3358,40.3129,40.3282,31191.0
2017-04-07 12:55:00,52.97,53.0,52.95,53.0,71038.0,40.3358,40.3586,40.3206,40.3586,71038.0
2017-04-07 13:00:00,52.99,53.12,52.98,53.1,70796.0,40.351,40.45,40.3434,40.4348,70796.0
2017-04-07 13:05:00,53.11,53.19,53.1,53.19,42827.0,40.4424,40.5033,40.4348,40.5033,42827.0
2017-04-07 13:10:00,53.19,53.26,53.18,53.23,86866.0,40.5033,40.5566,40.4957,40.5338,86866.0
2017-04-07 13:15:00,53.23,53.28,53.23,53.26,37806.0,40.5338,40.5719,40.5338,40.5566,37806.0
2017-04-07 13:20:00,53.25,53.26,53.21,53.26,71940.0,40.549,40.5566,40.5185,40.5566,71940.0
2017-04-07 13:25:00,53.26,53.3,53.23,53.3,78264.0,40.5566,40.5871,40.5338,40.5871,78264.0
2017-04-07 13:30:00,53.3,53.34,53.27,53.28,40373.0,40.5871,40.6175,40.5642,40.5719,40373.0
2017-04-07 13:35:00,53.28,53.28,53.24,53.26,40623.0,40.5719,40.5719,40.5414,40.5566,40623.0
2017-04-07 13:40:00,53.27,53.28,53.26,53.28,28240.0,40.5642,40.5719,40.5566,40.5719,28240.0
2017-04-07 13:45:00,53.29,53.3,53.27,53.29,24304.0,40.5795,40.5871,40.5642,40.5795,24304.0
2017-04-07 13:50:00,53.29,53.37,53.27,53.37,47154.0,40.5795,40.6404,40.5642,40.6404,47154.0
2017-04-07 13:55:00,53.36,53.54,53.36,53.44,120913.0,40.6328,40.7698,40.6328,40.6937,120913.0
2017-04-07 14:00:00,53.44,53.49,53.4,53.42,67596.0,40.6937,40.7318,40.6632,40.6785,67596.0
2017-04-07 14:05:00,53.43,53.45,53.39,53.42,61200.0,40.6861,40.7013,40.6556,40.6785,61200.0
2017-04-07 14:10:00,53.41,53.44,53.41,53.43,13170.0,40.6708,40.6937,40.6708,40.6861,13170.0
2017-04-07 14:15:00,53.43,53.46,53.4,53.44,56483.0,40.6861,40.7089,40.6632,40.6937,56483.0
2017-04-07 14:20:00,53.45,53.51,53.44,53.49,41611.0,40.7013,40.747,40.6937,40.7318,41611.0
2017-04-07 14:25:00,53.49,53.52,53.46,53.49,52924.0,40.7318,40.7546,40.7089,40.7318,52924.0
2017-04-07 14:30:00,53.48,53.5,53.47,53.5,32514.0,40.7241,40.7394,40.7165,40.7394,32514.0
2017-04-07 14:35:00,53.5,53.52,53.47,53.51,69818.0,40.7394,40.7546,40.7165,40.747,69818.0
2017-04-07 14:40:00,53.5,53.53,53.48,53.48,68141.0,40.7394,40.7622,40.7241,40.7241,68141.0
2017-04-07 14:45:00,53.5,53.58,53.49,53.55,57980.0,40.7394,40.8003,40.7318,40.7775,57980.0
2017-04-07 14:50:00,53.55,53.56,53.5,53.56,41283.0,40.7775,40.7851,40.7394,40.7851,41283.0
2017-04-07 14:55:00,53.55,53.59,53.55,53.56,46120.0,40.7775,40.8079,40.7775,40.7851,46120.0
2017-04-07 15:00:00,53.57,53.59,53.52,53.54,35139.0,40.7927,40.8079,40.7546,40.7698,35139.0
2017-04-07 15:05:00,53.53,53.57,53.53,53.53,30148.0,40.7622,40.7927,40.7622,40.7622,30148.0
2017-04-07 15:10:00,53.54,53.66,53.54,53.64,87327.0,40.7698,40.8612,40.7698,40.846,87327.0
2017-04-07 15:15:00,53.64,53.64,53.54,53.6,66397.0,40.846,40.846,40.7698,40.8155,66397.0
2017-04-07 15:20:00,53.6,53.6,53.54,53.58,49564.0,40.8155,40.8155,40.7698,40.8003,49564.0
2017-04-07 15:25:00,53.57,53.58,53.5,53.53,67525.0,40.7927,40.8003,40.7394,40.7622,67525.0
2017-04-07 15:30:00,53.52,53.53,53.46,53.48,79891.0,40.7546,40.7622,40.7089,40.7241,79891.0
2017-04-07 15:35:00,53.48,53.5,53.45,53.5,287437.0,40.7241,40.7394,40.7013,40.7394,287437.0
2017-04-07 15:40:00,53.5,53.51,53.46,53.46,235792.0,40.7394,40.747,40.7089,40.7089,235792.0
2017-04-07 15:45:00,53.47,53.48,53.45,53.45,98132.0,40.7165,40.7241,40.7013,40.7013,98132.0
2017-04-07 15:50:00,53.45,53.49,53.44,53.45,185604.0,40.7013,40.7318,40.6937,40.7013,185604.0
2017-04-07 15:55:00,53.44,53.46,53.39,53.44,403187.0,40.6937,40.7089,40.6556,40.6937,403187.0
2017-04-10 09:30:00,53.35,53.47,53.2,53.47,143808.0,40.6252,40.7165,40.5109,40.7165,143808.0
2017-04-10 09:35:00,53.47,53.61,53.4,53.44,166408.0,40.7165,40.8231,40.6632,40.6937,166408.0
2017-04-10 09:40:00,53.48,53.56,53.39,53.44,81028.0,40.7241,40.7851,40.6556,40.6937,81028.0
2017-04-10 09:45:00,53.44,53.54,53.36,53.4,109052.0,40.6937,40.7698,40.6328,40.6632,109052.0
2017-04-10 09:50:00,53.4,53.43,53.35,53.4,64680.0,40.6632,40.6861,40.6252,40.6632,64680.0
2017-04-10 09:55:00,53.4,53.6,53.39,53.51,73404.0,40.6632,40.8155,40.6556,40.747,73404.0
2017-04-10 10:00:00,53.51,53.54,53.48,53.51,46745.0,40.747,40.7698,40.7241,40.747,46745.0
2017-04-10 10:05:00,53.5,53.58,53.49,53.58,74307.0,40.7394,40.8003,40.7318,40.8003,74307.0
2017-04-10 10:10:00,53.58,53.58,53.51,53.57,44233.0,40.8003,40.8003,40.747,40.7927,44233.0
2017-04-10 10:15:00,53.57,53.62,53.52,53.56,75921.0,40.7927,40.8308,40.7546,40.7851,75921.0
2017-04-10 10:20:00,53.56,53.59,53.52,53.57,95968.0,40.7851,40.8079,40.7546,40.7927,95968.0
2017-04-10 10:25:00,53.57,53.58,53.49,53.51,57491.0,40.7927,40.8003,40.7318,40.747,57491.0
2017-04-10 10:30:00,53.52,53.67,53.51,53.67,87107.0,40.7546,40.8688,40.747,40.8688,87107.0
2017-04-10 10:35:00,53.68,53.71,53.62,53.62,56188.0,40.8764,40.8993,40.8308,40.8308,56188.0
2017-04-10 10:40:00,53.63,53.68,53.6,53.62,45810.0,40.8384,40.8764,40.8155,40.8308,45810.0
2017-04-10 10:45:00,53.61,53.63,53.57,53.59,37339.0,40.8231,40.8384,40.7927,40.8079,37339.0
2017-04-10 10:50:00,53.59,53.63,53.59,53.6,33296.0,40.8079,40.8384,40.8079,40.8155,33296.0
2017-04-10 10:55:00,53.59,53.6,53.46,53.46,107142.0,40.8079,40.8155,40.7089,40.7089,107142.0
2017-04-10 11:00:00,53.46,53.52,53.46,53.49,62013.0,40.7089,40.7546,40.7089,40.7318,62013.0
2017-04-10 11:05:00,53.48,53.51,53.47,53.5,114266.0,40.7241,40.747,40.7165,40.7394,114266.0
2017-04-10 11:10:00,53.5,53.53,53.48,53.5,73029.0,40.7394,40.7622,40.7241,40.7394,73029.0
2017-04-10 11:15:00,53.5,53.5,53.46,53.5,43320.0,40.7394,40.7394,40.7089,40.7394,43320.0
2017-04-10 11:20:00,53.5,53.51,53.47,53.5,55655.0,40.7394,40.747,40.7165,40.7394,55655.0
2017-04-10 11:25:00,53.5,53.51,53.47,53.48,39956.0,40.7394,40.747,40.7165,40.7241,39956.0
2017-04-10 11:30:00,53.48,53.49,53.35,53.37,54756.0,40.7241,40.7318,40.6252,40.6404,54756.0
2017-04-10 11:35:00,53.36,53.37,53.3,53.3,40208.0,40.6328,40.6404,40.5871,40.5871,40208.0
2017-04-10 11:40:00,53.31,53.34,53.27,53.34,55167.0,40.5947,40.6175,40.5642,40.6175,55167.0
2017-04-10 11:45:00,53.34,53.43,53.31,53.43,54030.0,40.6175,40.6861,40.5947,40.6861,54030.0
2017-04-10 11:50:00,53.43,53.48,53.42,53.47,62752.0,40.6861,40.7241,40.6785,40.7165,62752.0
2017-04-10 11:55:00,53.47,53.47,53.41,53.43,29102.0,40.7165,40.7165,40.6708,40.6861,29102.0
2017-04-10 12:00:00,53.43,53.43,53.36,53.36,44515.0,40.6861,40.6861,40.6328,40.6328,44515.0
2017-04-10 12:05:00,53.37,53.4,53.36,53.39,55624.0,40.6404,40.6632,40.6328,40.6556,55624.0
2017-04-10 12:10:00,53.39,53.39,53.24,53.26,44062.0,40.6556,40.6556,40.5414,40.5566,44062.0
2017-04-10 12:15:00,53.26,53.34,53.26,53.32,60706.0,40.5566,40.6175,40.5566,40.6023,60706.0
2017-04-10 12:20:00,53.31,53.33,53.28,53.28,31898.0,40.5947,40.6099,40.5719,40.5719,31898.0
2017-04-10 12:25:00,53.28,53.35,53.27,53.35,30560.0,40.5719,40.6252,40.5642,40.6252,30560.0
2017-04-10 12:30:00,53.34,53.35,53.29,53.32,43815.0,40.6175,40.6252,40.5795,40.6023,43815.0
2017-04-10 12:35:00,53.32,53.32,53.28,53.29,23339.0,40.6023,40.6023,40.5719,40.5795,23339.0
2017-04-10 12:40:00,53.28,53.31,53.24,53.28,68449.0,40.5719,40.5947,40.5414,40.5719,68449.0
2017-04-10 12:45:00,53.27,53.4,53.26,53.4,76299.0,40.5642,40.6632,40.5566,40.6632,76299.0
2017-04-10 12:50:00,53.4,53.46,53.38,53.44,33272.0,40.6632,40.7089,40.648,40.6937,33272.0
2017-04-10 12:55:00,53.45,53.45,53.38,53.41,42356.0,40.7013,40.7013,40.648,40.6708,42356.0
2017-04-10 13:00:00,53.4,53.46,53.4,53.45,31250.0,40.6632,40.7089,40.6632,40.7013,31250.0
2017-04-10 13:05:00,53.46,53.5,53.46,53.46,53382.0,40.7089,40.7394,40.7089,40.7089,53382.0
2017-04-10 13:10:00,53.46,53.47,53.44,53.46,23381.0,40.7089,40.7165,40.6937,40.7089,23381.0
2017-04-10 13:15:00,53.46,53.51,53.46,53.5,86370.0,40.7089,40.747,40.7089,40.7394,86370.0
2017-04-10 13:20:00,53.49,53.5,53.48,53.5,31367.0,40.7318,40.7394,40.7241,40.7394,31367.0
2017-04-10 13:25:00,53.49,53.51,53.48,53.5,86361.0,40.7318,40.747,40.7241,40.7394,86361.0
2017-04-10 13:30:00,53.5,53.51,53.48,53.49,45556.0,40.7394,40.747,40.7241,40.7318,45556.0
2017-04-10 13:35:00,53.48,53.51,53.45,53.46,48632.0,40.7241,40.747,40.7013,40.7089,48632.0
2017-04-10 13:40:00,53.45,53.5,53.44,53.47,30305.0,40.7013,40.7394,40.6937,40.7165,30305.0
2017-04-10 13:45:00,53.47,53.5,53.46,53.49,51035.0,40.7165,40.7394,40.7089,40.7318,51035.0
2017-04-10 13:50:00,53.48,53.5,53.48,53.5,39198.0,40.7241,40.7394,40.7241,40.7394,39198.0
2017-04-10 13:55:00,53.5,53.51,53.48,53.5,99018.0,40.7394,40.747,40.7241,40.7394,99018.0
2017-04-10 14:00:00,53.5,53.5,53.41,53.42,56797.0,40.7394,40.7394,40.6708,40.6785,56797.0
2017-04-10 14:05:00,53.42,53.47,53.41,53.46,32043.0,40.6785,40.7165,40.6708,40.7089,32043.0
2017-04-10 14:10:00,53.46,53.51,53.45,53.5,55223.0,40.7089,40.747,40.7013,40.7394,55223.0
2017-04-10 14:15:00,53.5,53.51,53.48,53.48,50447.0,40.7394,40.747,40.7241,40.7241,50447.0
2017-04-10 14:20:00,53.49,53.51,53.48,53.49,49587.0,40.7318,40.747,40.7241,40.7318,49587.0
2017-04-10 14:25:00,53.5,53.5,53.41,53.43,64947.0,40.7394,40.7394,40.6708,40.6861,64947.0
2017-04-10 14:30:00,53.43,53.48,53.42,53.44,34279.0,40.6861,40.7241,40.6785,40.6937,34279.0
2017-04-10 14:35:00,53.44,53.44,53.4,53.41,84915.0,40.6937,40.6937,40.6632,40.6708,84915.0
2017-04-10 14:40:00,53.41,53.47,53.39,53.47,40166.0,40.6708,40.7165,40.6556,40.7165,40166.0
2017-04-10 14:45:00,53.47,53.51,53.46,53.49,43373.0,40.7165,40.747,40.7089,40.7318,43373.0
2017-04-10 14:50:00,53.5,53.51,53.49,53.5,55537.0,40.7394,40.747,40.7318,40.7394,55537.0
2017-04-10 14:55:00,53.5,53.51,53.46,53.49,46910.0,40.7394,40.747,40.7089,40.7318,46910.0
2017-04-10 15:00:00,53.49,53.5,53.45,53.45,24328.0,40.7318,40.7394,40.7013,40.7013,24328.0
2017-04-10 15:05:00,53.45,53.5,53.45,53.47,48681.0,40.7013,40.7394,40.7013,40.7165,48681.0
2017-04-10 15:10:00,53.46,53.53,53.46,53.51,201073.0,40.7089,40.7622,40.7089,40.747,201073.0
2017-04-10 15:15:00,53.52,53.56,53.51,53.54,50289.0,40.7546,40.7851,40.747,40.7698,50289.0
2017-04-10 15:20:00,53.53,53.53,53.44,53.5,75179.0,40.7622,40.7622,40.6937,40.7394,75179.0
2017-04-10 15:25:00,53.5,53.51,53.47,53.48,119571.0,40.7394,40.747,40.7165,40.7241,119571.0
2017-04-10 15:30:00,53.48,53.48,53.44,53.47,59091.0,40.7241,40.7241,40.6937,40.7165,59091.0
2017-04-10 15:35:00,53.47,53.49,53.44,53.48,123134.0,40.7165,40.7318,40.6937,40.7241,123134.0
2017-04-10 15:40:00,53.48,53.49,53.43,53.44,85998.0,40.7241,40.7318,40.6861,40.6937,85998.0
2017-04-10 15:45:00,53.44,53.47,53.39,53.4,173336.0,40.6937,40.7165,40.6556,40.6632,173336.0
2017-04-10 15:50:00,53.39,53.47,53.39,53.42,136807.0,40.6556,40.7165,40.6556,40.6785,136807.0
2017-04-10 15:55:00,53.43,53.45,53.33,53.36,456266.0,40.6861,40.7013,40.6099,40.6328,456266.0
2017-04-11 09:30:00,53.29,53.44,53.27,53.35,156168.0,40.5795,40.6937,40.5642,40.6252,156168.0
2017-04-11 09:35:00,53.36,53.39,53.25,53.28,67276.0,40.6328,40.6556,40.549,40.5719,67276.0
2017-04-11 09:40:00,53.27,53.28,53.12,53.21,93038.0,40.5642,40.5719,40.45,40.5185,93038.0
2017-04-11 09:45:00,53.22,53.27,53.17,53.22,45796.0,40.5262,40.5642,40.4881,40.5262,45796.0
2017-04-11 09:50:00,53.22,53.33,53.15,53.33,60778.0,40.5262,40.6099,40.4729,40.6099,60778.0
2017-04-11 09:55:00,53.33,53.34,53.25,53.32,80323.0,40.6099,40.6175,40.549,40.6023,80323.0
2017-04-11 10:00:00,53.32,53.36,53.26,53.31,53507.0,40.6023,40.6328,40.5566,40.5947,53507.0
2017-04-11 10:05:00,53.3,53.32,53.25,53.3,53821.0,40.5871,40.6023,40.549,40.5871,53821.0
2017-04-11 10:10:00,53.31,53.35,53.29,53.33,80467.0,40.5947,40.6252,40.5795,40.6099,80467.0
2017-04-11 10:15:00,53.33,53.36,53.29,53.35,76715.0,40.6099,40.6328,40.5795,40.6252,76715.0
2017-04-11 10:20:00,53.35,53.4,53.3,53.4,69031.0,40.6252,40.6632,40.5871,40.6632,69031.0
2017-04-11 10:25:00,53.4,53.4,53.31,53.32,59474.0,40.6632,40.6632,40.5947,40.6023,59474.0
2017-04-11 10:30:00,53.32,53.32,53.23,53.25,84533.0,40.6023,40.6023,40.5338,40.549,84533.0
2017-04-11 10:35:00,53.25,53.25,53.17,53.2,74293.0,40.549,40.549,40.4881,40.5109,74293.0
2017-04-11 10:40:00,53.19,53.19,53.05,53.06,131409.0,40.5033,40.5033,40.3967,40.4043,131409.0
2017-04-11 10:45:00,53.06,53.09,53.02,53.04,70723.0,40.4043,40.4272,40.3739,40.3891,70723.0
2017-04-11 10:50:00,53.04,53.07,53.0,53.06,80173.0,40.3891,40.4119,40.3586,40.4043,80173.0
2017-04-11 10:55:00,53.06,53.11,53.03,53.1,63432.0,40.4043,40.4424,40.3815,40.4348,63432.0
2017-04-11 11:00:00,53.1,53.17,53.08,53.15,45231.0,40.4348,40.4881,40.4196,40.4729,45231.0
2017-04-11 11:05:00,53.15,53.16,53.08,53.08,58234.0,40.4729,40.4805,40.4196,40.4196,58234.0
2017-04-11 11:10:00,53.07,53.11,53.04,53.11,35849.0,40.4119,40.4424,40.3891,40.4424,35849.0
2017-04-11 11:15:00,53.11,53.12,53.06,53.07,41967.0,40.4424,40.45,40.4043,40.4119,41967.0
2017-04-11 11:20:00,53.06,53.11,53.05,53.09,48614.0,40.4043,40.4424,40.3967,40.4272,48614.0
2017-04-11 11:25:00,53.09,53.09,52.97,52.99,85954.0,40.4272,40.4272,40.3358,40.351,85954.0
2017-04-11 11:30:00,52.99,53.02,52.98,52.99,75085.0,40.351,40.3739,40.3434,40.351,75085.0
2017-04-11 11:35:00,52.99,53.02,52.98,52.99,49137.0,40.351,40.3739,40.3434,40.351,49137.0
2017-04-11 11:40:00,52.99,53.03,52.98,53.0,47238.0,40.351,40.3815,40.3434,40.3586,47238.0
2017-04-11 11:45:00,53.0,53.1,52.96,53.06,53315.0,40.3586,40.4348,40.3282,40.4043,53315.0
2017-04-11 11:50:00,53.06,53.09,53.04,53.08,33583.0,40.4043,40.4272,40.3891,40.4196,33583.0
2017-04-11 11:55:00,53.08,53.12,53.07,53.09,40587.0,40.4196,40.45,40.4119,40.4272,40587.0
2017-04-11 12:00:00,53.09,53.11,53.05,53.05,51623.0,40.4272,40.4424,40.3967,40.3967,51623.0
2017-04-11 12:05:00,53.05,53.05,52.99,52.99,38102.0,40.3967,40.3967,40.351,40.351,38102.0
2017-04-11 12:10:00,53.0,53.02,52.98,53.0,78544.0,40.3586,40.3739,40.3434,40.3586,78544.0
2017-04-11 12:15:00,53.0,53.01,52.98,53.0,100845.0,40.3586,40.3663,40.3434,40.3586,100845.0
2017-04-11 12:20:00,53.0,53.01,52.97,52.98,82921.0,40.3586,40.3663,40.3358,40.3434,82921.0
2017-04-11 12:25:00,52.98,53.04,52.98,53.03,63501.0,40.3434,40.3891,40.3434,40.3815,63501.0
2017-04-11 12:30:00,53.02,53.06,53.01,53.04,58232.0,40.3739,40.4043,40.3663,40.3891,58232.0
2017-04-11 12:35:00,53.04,53.05,53.01,53.04,52859.0,40.3891,40.3967,40.3663,40.3891,52859.0
2017-04-11 12:40:00,53.04,53.09,53.04,53.08,63281.0,40.3891,40.4272,40.3891,40.4196,63281.0
2017-04-11 12:45:00,53.08,53.12,53.06,53.11,69381.0,40.4196,40.45,40.4043,40.4424,69381.0
2017-04-11 12:50:00,53.11,53.16,53.11,53.14,48072.0,40.4424,40.4805,40.4424,40.4652,48072.0
2017-04-11 12:55:00,53.15,53.17,53.13,53.14,32037.0,40.4729,40.4881,40.4576,40.4652,32037.0
2017-04-11 13:00:00,53.14,53.15,53.1,53.14,71277.0,40.4652,40.4729,40.4348,40.4652,71277.0
2017-04-11 13:05:00,53.14,53.22,53.14,53.15,67451.0,40.4652,40.5262,40.4652,40.4729,67451.0
2017-04-11 13:10:00,53.14,53.15,53.11,53.12,31284.0,40.4652,40.4729,40.4424,40.45,31284.0
2017-04-11 13:15:00,53.12,53.12,53.09,53.11,39036.0,40.45,40.45,40.4272,40.4424,39036.0
2017-04-11 13:20:00,53.11,53.19,53.11,53.14,37972.0,40.4424,40.5033,40.4424,40.4652,37972.0
2017-04-11 13:25:00,53.15,53.19,53.12,53.18,38802.0,40.4729,40.5033,40.45,40.4957,38802.0
2017-04-11 13:30:00,53.19,53.24,53.18,53.2,137798.0,40.5033,40.5414,40.4957,40.5109,137798.0
2017-04-11 13:35:00,53.21,53.26,53.18,53.26,87419.0,40.5185,40.5566,40.4957,40.5566,87419.0
2017-04-11 13:40:00,53.25,53.26,53.19,53.2,97358.0,40.549,40.5566,40.5033,40.5109,97358.0
2017-04-11 13:45:00,53.2,53.21,53.17,53.19,49915.0,40.5109,40.5185,40.4881,40.5033,49915.0
2017-04-11 13:50:00,53.19,53.21,53.18,53.21,31154.0,40.5033,40.5185,40.4957,40.5185,31154.0
2017-04-11 13:55:00,53.21,53.23,53.18,53.23,38401.0,40.5185,40.5338,40.4957,40.5338,38401.0
2017-04-11 14:00:00,53.24,53.26,53.19,53.2,58645.0,40.5414,40.5566,40.5033,40.5109,58645.0
2017-04-11 14:05:00,53.2,53.25,53.19,53.21,81941.0,40.5109,40.549,40.5033,40.5185,81941.0
2017-04-11 14:10:00,53.21,53.21,53.1,53.12,94132.0,40.5185,40.5185,40.4348,40.45,94132.0
2017-04-11 14:15:00,53.12,53.18,53.1,53.18,31625.0,40.45,40.4957,40.4348,40.4957,31625.0
2017-04-11 14:20:00,53.18,53.21,53.17,53.19,24039.0,40.4957,40.5185,40.4881,40.5033,24039.0
2017-04-11 14:25:00,53.2,53.24,53.19,53.24,24711.0,40.5109,40.5414,40.5033,40.5414,24711.0
2017-04-11 14:30:00,53.23,53.28,53.22,53.27,42365.0,40.5338,40.5719,40.5262,40.5642,42365.0
2017-04-11 14:35:00,53.27,53.29,53.18,53.23,90673.0,40.5642,40.5795,40.4957,40.5338,90673.0
2017-04-11 14:40:00,53.23,53.25,53.2,53.2,29757.0,40.5338,40.549,40.5109,40.5109,29757.0
2017-04-11 14:45:00,53.2,53.21,53.17,53.19,72644.0,40.5109,40.5185,40.4881,40.5033,72644.0
2017-04-11 14:50:00,53.19,53.19,53.14,53.19,42884.0,40.5033,40.5033,40.4652,40.5033,42884.0
2017-04-11 14:55:00,53.19,53.19,53.08,53.09,105526.0,40.5033,40.5033,40.4196,40.4272,105526.0
2017-04-11 15:00:00,53.09,53.1,53.05,53.07,69547.0,40.4272,40.4348,40.3967,40.4119,69547.0
2017-04-11 15:05:00,53.08,53.08,53.02,53.07,81619.0,40.4196,40.4196,40.3739,40.4119,81619.0
2017-04-11 15:10:00,53.07,53.08,53.01,53.02,49372.0,40.4119,40.4196,40.3663,40.3739,49372.0
2017-04-11 15:15:00,53.02,53.02,52.97,53.01,75014.0,40.3739,40.3739,40.3358,40.3663,75014.0
2017-04-11 15:20:00,53.01,53.02,52.97,53.0,73156.0,40.3663,40.3739,40.3358,40.3586,73156.0
2017-04-11 15:25:00,53.0,53.06,52.98,53.06,81683.0,40.3586,40.4043,40.3434,40.4043,81683.0
2017-04-11 15:30:00,53.06,53.07,53.02,53.03,123670.0,40.4043,40.4119,40.3739,40.3815,123670.0
2017-04-11 15:35:00,53.03,53.06,53.01,53.03,118106.0,40.3815,40.4043,40.3663,40.3815,118106.0
2017-04-11 15:40:00,53.03,53.04,52.97,52.99,203374.0,40.3815,40.3891,40.3358,40.351,203374.0
2017-04-11 15:45:00,52.99,53.02,52.95,52.99,232732.0,40.351,40.3739,40.3206,40.351,232732.0
2017-04-11 15:50:00,53.0,53.05,52.99,53.0,217413.0,40.3586,40.3967,40.351,40.3586,217413.0
2017-04-11 15:55:00,53.0,53.02,52.94,52.99,508465.0,40.3586,40.3739,40.3129,40.351,508465.0
2017-04-12 09:30:00,52.82,52.96,52.75,52.93,136259.0,40.2216,40.3282,40.1683,40.3053,136259.0
2017-04-12 09:35:00,52.94,52.97,52.91,52.94,52924.0,40.3129,40.3358,40.2901,40.3129,52924.0
2017-04-12 09:40:00,52.96,53.02,52.94,53.01,73374.0,40.3282,40.3739,40.3129,40.3663,73374.0
2017-04-12 09:45:00,53.02,53.08,52.96,53.01,166129.0,40.3739,40.4196,40.3282,40.3663,166129.0
2017-04-12 09:50:00,53.01,53.1,52.98,53.04,100279.0,40.3663,40.4348,40.3434,40.3891,100279.0
2017-04-12 09:55:00,53.04,53.11,53.01,53.1,48985.0,40.3891,40.4424,40.3663,40.4348,48985.0
2017-04-12 10:00:00,53.09,53.14,52.93,52.97,73589.0,40.4272,40.4652,40.3053,40.3358,73589.0
2017-04-12 10:05:00,52.96,53.05,52.96,53.0,65041.0,40.3282,40.3967,40.3282,40.3586,65041.0
2017-04-12 10:10:00,53.01,53.01,52.93,52.95,59920.0,40.3663,40.3663,40.3053,40.3206,59920.0
2017-04-12 10:15:00,52.95,53.04,52.94,53.01,92523.0,40.3206,40.3891,40.3129,40.3663,92523.0
2017-04-12 10:20:00,53.0,53.02,52.95,52.95,67357.0,40.3586,40.3739,40.3206,40.3206,67357.0
2017-04-12 10:25:00,52.96,53.0,52.93,52.95,76430.0,40.3282,40.3586,40.3053,40.3206,76430.0
2017-04-12 10:30:00,52.95,52.99,52.86,52.88,123390.0,40.3206,40.351,40.252,40.2673,123390.0
2017-04-12 10:35:00,52.88,52.92,52.85,52.91,95820.0,40.2673,40.2977,40.2444,40.2901,95820.0
2017-04-12 10:40:00,52.92,52.97,52.9,52.94,86375.0,40.2977,40.3358,40.2825,40.3129,86375.0
2017-04-12 10:45:00,52.94,52.94,52.82,52.85,85335.0,40.3129,40.3129,40.2216,40.2444,85335.0
2017-04-12 10:50:00,52.85,52.89,52.84,52.89,61763.0,40.2444,40.2749,40.2368,40.2749,61763.0
2017-04-12 10:55:00,52.89,52.93,52.89,52.9,44785.0,40.2749,40.3053,40.2749,40.2825,44785.0
2017-04-12 11:00:00,52.9,52.92,52.86,52.86,84328.0,40.2825,40.2977,40.252,40.252,84328.0
2017-04-12 11:05:00,52.87,52.91,52.86,52.88,56902.0,40.2596,40.2901,40.252,40.2673,56902.0
2017-04-12 11:10:00,52.87,52.88,52.85,52.87,43438.0,40.2596,40.2673,40.2444,40.2596,43438.0
2017-04-12 11:15:00,52.87,52.88,52.85,52.87,36193.0,40.2596,40.2673,40.2444,40.2596,36193.0
2017-04-12 11:20:00,52.87,52.88,52.81,52.83,59300.0,40.2596,40.2673,40.214,40.2292,59300.0
2017-04-12 11:25:00,52.83,52.9,52.83,52.85,67033.0,40.2292,40.2825,40.2292,40.2444,67033.0
2017-04-12 11:30:00,52.84,52.88,52.83,52.84,53947.0,40.2368,40.2673,40.2292,40.2368,53947.0
2017-04-12 11:35:00,52.85,52.85,52.78,52.82,47161.0,40.2444,40.2444,40.1911,40.2216,47161.0
2017-04-12 11:40:00,52.82,52.86,52.81,52.85,45694.0,40.2216,40.252,40.214,40.2444,45694.0
2017-04-12 11:45:00,52.84,52.86,52.81,52.83,34100.0,40.2368,40.252,40.214,40.2292,34100.0
2017-04-12 11:50:00,52.83,52.83,52.76,52.79,56556.0,40.2292,40.2292,40.1759,40.1987,56556.0
2017-04-12 11:55:00,52.79,52.82,52.79,52.81,42702.0,40.1987,40.2216,40.1987,40.214,42702.0
2017-04-12 12:00:00,52.82,52.9,52.82,52.86,87844.0,40.2216,40.2825,40.2216,40.252,87844.0
2017-04-12 12:05:00,52.85,52.93,52.85,52.91,41033.0,40.2444,40.3053,40.2444,40.2901,41033.0
2017-04-12 12:10:00,52.91,52.95,52.87,52.94,82648.0,40.2901,40.3206,40.2596,40.3129,82648.0
2017-04-12 12:15:00,52.94,52.96,52.91,52.96,54014.0,40.3129,40.3282,40.2901,40.3282,54014.0
2017-04-12 12:20:00,52.95,52.96,52.89,52.89,50689.0,40.3206,40.3282,40.2749,40.2749,50689.0
2017-04-12 12:25:00,52.89,52.91,52.86,52.86,38662.0,40.2749,40.2901,40.252,40.252,38662.0
2017-04-12 12:30:00,52.86,52.9,52.85,52.86,40290.0,40.252,40.2825,40.2444,40.252,40290.0
2017-04-12 12:35:00,52.86,52.89,52.86,52.87,45488.0,40.252,40.2749,40.252,40.2596,45488.0
2017-04-12 12:40:00,52.87,52.92,52.87,52.9,40424.0,40.2596,40.2977,40.2596,40.2825,40424.0
2017-04-12 12:45:00,52.91,52.94,52.9,52.94,36032.0,40.2901,40.3129,40.2825,40.3129,36032.0
2017-04-12 12:50:00,52.93,52.94,52.88,52.88,37331.0,40.3053,40.3129,40.2673,40.2673,37331.0
2017-04-12 12:55:00,52.89,52.92,52.87,52.92,30504.0,40.2749,40.2977,40.2596,40.2977,30504.0
2017-04-12 13:00:00,52.92,52.99,52.92,52.98,50743.0,40.2977,40.351,40.2977,40.3434,50743.0
2017-04-12 13:05:00,52.98,53.02,52.96,53.0,78245.0,40.3434,40.3739,40.3282,40.3586,78245.0
2017-04-12 13:10:00,52.99,53.03,52.97,52.98,67388.0,40.351,40.3815,40.3358,40.3434,67388.0
2017-04-12 13:15:00,52.97,53.01,52.96,53.0,52725.0,40.3358,40.3663,40.3282,40.3586,52725.0
2017-04-12 13:20:00,53.0,53.03,52.98,53.01,43970.0,40.3586,40.3815,40.3434,40.3663,43970.0
2017-04-12 13:25:00,53.0,53.02,52.99,53.0,33159.0,40.3586,40.3739,40.351,40.3586,33159.0
2017-04-12 13:30:00,53.0,53.0,52.97,52.99,39675.0,40.3586,40.3586,40.3358,40.351,39675.0
2017-04-12 13:35:00,52.98,53.01,52.96,53.01,46703.0,40.3434,40.3663,40.3282,40.3663,46703.0
2017-04-12 13:40:00,53.0,53.02,52.98,53.02,54842.0,40.3586,40.3739,40.3434,40.3739,54842.0
2017-04-12 13:45:00,53.02,53.04,53.0,53.03,66894.0,40.3739,40.3891,40.3586,40.3815,66894.0
2017-04-12 13:50:00,53.03,53.03,52.98,53.0,42794.0,40.3815,40.3815,40.3434,40.3586,42794.0
2017-04-12 13:55:00,53.0,53.11,52.99,53.09,81304.0,40.3586,40.4424,40.351,40.4272,81304.0
2017-04-12 14:00:00,53.1,53.1,53.02,53.03,49085.0,40.4348,40.4348,40.3739,40.3815,49085.0
2017-04-12 14:05:00,53.03,53.05,52.98,52.99,128089.0,40.3815,40.3967,40.3434,40.351,128089.0
2017-04-12 14:10:00,52.98,53.01,52.97,52.98,47797.0,40.3434,40.3663,40.3358,40.3434,47797.0
2017-04-12 14:15:00,52.99,53.0,52.95,52.98,79221.0,40.351,40.3586,40.3206,40.3434,79221.0
2017-04-12 14:20:00,52.98,53.01,52.97,53.0,34690.0,40.3434,40.3663,40.3358,40.3586,34690.0
2017-04-12 14:25:00,53.0,53.01,52.97,52.99,44853.0,40.3586,40.3663,40.3358,40.351,44853.0
2017-04-12 14:30:00,52.99,52.99,52.96,52.97,53360.0,40.351,40.351,40.3282,40.3358,53360.0
2017-04-12 14:35:00,52.97,53.01,52.95,52.95,47323.0,40.3358,40.3663,40.3206,40.3206,47323.0
2017-04-12 14:40:00,52.95,52.96,52.9,52.91,47289.0,40.3206,40.3282,40.2825,40.2901,47289.0
2017-04-12 14:45:00,52.91,52.94,52.91,52.94,37549.0,40.2901,40.3129,40.2901,40.3129,37549.0
2017-04-12 14:50:00,52.94,53.01,52.93,53.0,102226.0,40.3129,40.3663,40.3053,40.3586,102226.0
2017-04-12 14:55:00,53.0,53.01,52.98,53.0,99395.0,40.3586,40.3663,40.3434,40.3586,99395.0
2017-04-12 15:00:00,53.0,53.01,52.96,52.99,136506.0,40.3586,40.3663,40.3282,40.351,136506.0
2017-04-12 15:05:00,52.99,53.0,52.98,53.0,60238.0,40.351,40.3586,40.3434,40.3586,60238.0
2017-04-12 15:10:00,53.0,53.06,52.99,53.05,160706.0,40.3586,40.4043,40.351,40.3967,160706.0
2017-04-12 15:15:00,53.05,53.05,52.97,52.98,89781.0,40.3967,40.3967,40.3358,40.3434,89781.0
2017-04-12 15:20:00,52.98,53.09,52.97,53.07,80018.0,40.3434,40.4272,40.3358,40.4119,80018.0
2017-04-12 15:25:00,53.07,53.09,53.0,53.04,100074.0,40.4119,40.4272,40.3586,40.3891,100074.0
2017-04-12 15:30:00,53.05,53.07,53.0,53.03,123359.0,40.3967,40.4119,40.3586,40.3815,123359.0
2017-04-12 15:35:00,53.03,53.04,52.98,52.98,107017.0,40.3815,40.3891,40.3434,40.3434,107017.0
2017-04-12 15:40:00,52.98,53.0,52.94,52.97,71443.0,40.3434,40.3586,40.3129,40.3358,71443.0
2017-04-12 15:45:00,52.97,52.99,52.9,52.9,124209.0,40.3358,40.351,40.2825,40.2825,124209.0
2017-04-12 15:50:00,52.91,52.93,52.89,52.91,249977.0,40.2901,40.3053,40.2749,40.2901,249977.0
2017-04-12 15:55:00,52.91,53.0,52.9,52.97,402104.0,40.2901,40.3586,40.2825,40.3358,402104.0
2017-04-13 09:30:00,53.05,53.1,52.85,52.86,319350.0,40.3967,40.4348,40.2444,40.252,319350.0
2017-04-13 09:35:00,52.87,52.95,52.83,52.94,111137.0,40.2596,40.3206,40.2292,40.3129,111137.0
2017-04-13 09:40:00,52.94,53.01,52.91,52.98,78510.0,40.3129,40.3663,40.2901,40.3434,78510.0
2017-04-13 09:45:00,52.98,53.03,52.97,53.02,150932.0,40.3434,40.3815,40.3358,40.3739,150932.0
2017-04-13 09:50:00,53.02,53.09,52.99,53.07,152957.0,40.3739,40.4272,40.351,40.4119,152957.0
2017-04-13 09:55:00,53.06,53.11,53.04,53.08,124369.0,40.4043,40.4424,40.3891,40.4196,124369.0
2017-04-13 10:00:00,53.09,53.14,53.08,53.09,116411.0,40.4272,40.4652,40.4196,40.4272,116411.0
2017-04-13 10:05:00,53.09,53.1,53.04,53.05,83219.0,40.4272,40.4348,40.3891,40.3967,83219.0
2017-04-13 10:10:00,53.05,53.11,53.04,53.07,51559.0,40.3967,40.4424,40.3891,40.4119,51559.0
2017-04-13 10:15:00,53.06,53.12,53.05,53.08,86297.0,40.4043,40.45,40.3967,40.4196,86297.0
2017-04-13 10:20:00,53.08,53.15,53.05,53.13,71778.0,40.4196,40.4729,40.3967,40.4576,71778.0
2017-04-13 10:25:00,53.13,53.16,53.09,53.14,94598.0,40.4576,40.4805,40.4272,40.4652,94598.0
2017-04-13 10:30:00,53.14,53.19,53.13,53.18,65396.0,40.4652,40.5033,40.4576,40.4957,65396.0
2017-04-13 10:35:00,53.17,53.17,53.07,53.07,68953.0,40.4881,40.4881,40.4119,40.4119,68953.0
2017-04-13 10:40:00,53.08,53.08,53.01,53.06,64936.0,40.4196,40.4196,40.3663,40.4043,64936.0
2017-04-13 10:45:00,53.06,53.12,53.05,53.09,106680.0,40.4043,40.45,40.3967,40.4272,106680.0
2017-04-13 10:50:00,53.09,53.1,53.02,53.05,61726.0,40.4272,40.4348,40.3739,40.3967,61726.0
2017-04-13 10:55:00,53.06,53.1,53.04,53.09,60653.0,40.4043,40.4348,40.3891,40.4272,60653.0
2017-04-13 11:00:00,53.1,53.14,53.09,53.14,33057.0,40.4348,40.4652,40.4272,40.4652,33057.0
2017-04-13 11:05:00,53.14,53.15,53.11,53.14,34512.0,40.4652,40.4729,40.4424,40.4652,34512.0
2017-04-13 11:10:00,53.13,53.14,53.08,53.1,52723.0,40.4576,40.4652,40.4196,40.4348,52723.0
2017-04-13 11:15:00,53.1,53.11,53.06,53.08,31054.0,40.4348,40.4424,40.4043,40.4196,31054.0
2017-04-13 11:20:00,53.08,53.12,53.07,53.1,54021.0,40.4196,40.45,40.4119,40.4348,54021.0
2017-04-13 11:25:00,53.1,53.14,53.09,53.12,39230.0,40.4348,40.4652,40.4272,40.45,39230.0
2017-04-13 11:30:00,53.11,53.11,53.06,53.09,51193.0,40.4424,40.4424,40.4043,40.4272,51193.0
2017-04-13 11:35:00,53.09,53.11,53.07,53.1,80729.0,40.4272,40.4424,40.4119,40.4348,80729.0
2017-04-13 11:40:00,53.1,53.1,53.09,53.1,41443.0,40.4348,40.4348,40.4272,40.4348,41443.0
2017-04-13 11:45:00,53.1,53.1,53.06,53.08,44888.0,40.4348,40.4348,40.4043,40.4196,44888.0
2017-04-13 11:50:00,53.08,53.1,53.05,53.1,64136.0,40.4196,40.4348,40.3967,40.4348,64136.0
2017-04-13 11:55:00,53.1,53.15,53.09,53.1,62396.0,40.4348,40.4729,40.4272,40.4348,62396.0
2017-04-13 12:00:00,53.09,53.09,53.02,53.03,137102.0,40.4272,40.4272,40.3739,40.3815,137102.0
2017-04-13 12:05:00,53.03,53.05,52.99,53.0,57153.0,40.3815,40.3967,40.351,40.3586,57153.0
2017-04-13 12:10:00,53.0,53.02,52.99,53.0,65881.0,40.3586,40.3739,40.351,40.3586,65881.0
2017-04-13 12:15:00,53.0,53.01,52.96,52.98,62348.0,40.3586,40.3663,40.3282,40.3434,62348.0
2017-04-13 12:20:00,52.98,53.0,52.97,52.98,25484.0,40.3434,40.3586,40.3358,40.3434,25484.0
2017-04-13 12:25:00,52.98,53.01,52.98,53.01,40512.0,40.3434,40.3663,40.3434,40.3663,40512.0
2017-04-13 12:30:00,53.01,53.01,52.99,53.0,38446.0,40.3663,40.3663,40.351,40.3586,38446.0
2017-04-13 12:35:00,53.0,53.01,52.98,52.99,27848.0,40.3586,40.3663,40.3434,40.351,27848.0
2017-04-13 12:40:00,52.99,52.99,52.94,52.96,28121.0,40.351,40.351,40.3129,40.3282,28121.0
2017-04-13 12:45:00,52.95,52.99,52.93,52.98,31585.0,40.3206,40.351,40.3053,40.3434,31585.0
2017-04-13 12:50:00,52.98,53.0,52.97,52.99,22451.0,40.3434,40.3586,40.3358,40.351,22451.0
2017-04-13 12:55:00,52.99,52.99,52.94,52.95,50140.0,40.351,40.351,40.3129,40.3206,50140.0
2017-04-13 13:00:00,52.95,52.95,52.89,52.9,52212.0,40.3206,40.3206,40.2749,40.2825,52212.0
2017-04-13 13:05:00,52.9,52.91,52.84,52.88,82549.0,40.2825,40.2901,40.2368,40.2673,82549.0
2017-04-13 13:10:00,52.87,52.92,52.84,52.89,64565.0,40.2596,40.2977,40.2368,40.2749,64565.0
2017-04-13 13:15:00,52.89,52.92,52.87,52.88,39168.0,40.2749,40.2977,40.2596,40.2673,39168.0
2017-04-13 13:20:00,52.88,52.89,52.84,52.85,32790.0,40.2673,40.2749,40.2368,40.2444,32790.0
2017-04-13 13:25:00,52.84,52.89,52.84,52.86,56078.0,40.2368,40.2749,40.2368,40.252,56078.0
2017-04-13 13:30:00,52.86,52.9,52.85,52.89,59396.0,40.252,40.2825,40.2444,40.2749,59396.0
2017-04-13 13:35:00,52.89,52.99,52.88,52.98,28453.0,40.2749,40.351,40.2673,40.3434,28453.0
2017-04-13 13:40:00,52.98,52.98,52.94,52.95,34356.0,40.3434,40.3434,40.3129,40.3206,34356.0
2017-04-13 13:45:00,52.95,52.95,52.88,52.9,36095.0,40.3206,40.3206,40.2673,40.2825,36095.0
2017-04-13 13:50:00,52.9,52.92,52.88,52.88,38736.0,40.2825,40.2977,40.2673,40.2673,38736.0
2017-04-13 13:55:00,52.89,52.89,52.85,52.86,47114.0,40.2749,40.2749,40.2444,40.252,47114.0
2017-04-13 14:00:00,52.86,52.9,52.85,52.9,35699.0,40.252,40.2825,40.2444,40.2825,35699.0
2017-04-13 14:05:00,52.9,52.91,52.86,52.86,66644.0,40.2825,40.2901,40.252,40.252,66644.0
2017-04-13 14:10:00,52.86,52.87,52.83,52.84,47429.0,40.252,40.2596,40.2292,40.2368,47429.0
2017-04-13 14:15:00,52.84,52.88,52.78,52.88,84637.0,40.2368,40.2673,40.1911,40.2673,84637.0
2017-04-13 14:20:00,52.88,52.97,52.87,52.96,31627.0,40.2673,40.3358,40.2596,40.3282,31627.0
2017-04-13 14:25:00,52.96,53.0,52.95,52.99,65053.0,40.3282,40.3586,40.3206,40.351,65053.0
2017-04-13 14:30:00,52.99,53.03,52.98,53.01,127441.0,40.351,40.3815,40.3434,40.3663,127441.0
2017-04-13 14:35:00,53.02,53.04,52.99,53.0,38481.0,40.3739,40.3891,40.351,40.3586,38481.0
2017-04-13 14:40:00,53.0,53.04,52.99,52.99,52001.0,40.3586,40.3891,40.351,40.351,52001.0
2017-04-13 14:45:00,53.0,53.0,52.99,52.99,48672.0,40.3586,40.3586,40.351,40.351,48672.0
2017-04-13 14:50:00,52.99,53.02,52.97,52.98,122078.0,40.351,40.3739,40.3358,40.3434,122078.0
2017-04-13 14:55:00,52.98,53.0,52.96,52.99,85863.0,40.3434,40.3586,40.3282,40.351,85863.0
2017-04-13 15:00:00,52.99,53.01,52.97,52.98,40773.0,40.351,40.3663,40.3358,40.3434,40773.0
2017-04-13 15:05:00,52.98,53.01,52.97,52.98,113620.0,40.3434,40.3663,40.3358,40.3434,113620.0
2017-04-13 15:10:00,52.98,53.01,52.95,52.96,93082.0,40.3434,40.3663,40.3206,40.3282,93082.0
2017-04-13 15:15:00,52.96,53.0,52.95,52.96,143738.0,40.3282,40.3586,40.3206,40.3282,143738.0
2017-04-13 15:20:00,52.96,53.01,52.96,52.99,111501.0,40.3282,40.3663,40.3282,40.351,111501.0
2017-04-13 15:25:00,52.99,53.0,52.98,53.0,68991.0,40.351,40.3586,40.3434,40.3586,68991.0
2017-04-13 15:30:00,52.99,53.01,52.91,52.91,200086.0,40.351,40.3663,40.2901,40.2901,200086.0
2017-04-13 15:35:00,52.91,52.94,52.86,52.92,196122.0,40.2901,40.3129,40.252,40.2977,196122.0
2017-04-13 15:40:00,52.91,52.98,52.9,52.95,125519.0,40.2901,40.3434,40.2825,40.3206,125519.0
2017-04-13 15:45:00,52.96,53.01,52.94,53.0,139331.0,40.3282,40.3663,40.3129,40.3586,139331.0
2017-04-13 15:50:00,52.99,53.0,52.92,52.97,190569.0,40.351,40.3586,40.2977,40.3358,190569.0
2017-04-13 15:55:00,52.97,52.97,52.82,52.84,425651.0,40.3358,40.3358,40.2216,40.2368,425651.0
2017-04-17 09:30:00,52.75,52.79,52.65,52.68,144101.0,40.1683,40.1987,40.0921,40.115,144101.0
2017-04-17 09:35:00,52.68,52.68,52.54,52.63,81298.0,40.115,40.115,40.0084,40.0769,81298.0
2017-04-17 09:40:00,52.63,52.64,52.53,52.55,68293.0,40.0769,40.0845,40.0007,40.016,68293.0
2017-04-17 09:45:00,52.54,52.73,52.54,52.73,61411.0,40.0084,40.153,40.0084,40.153,61411.0
2017-04-17 09:50:00,52.73,52.82,52.69,52.82,82439.0,40.153,40.2216,40.1226,40.2216,82439.0
2017-04-17 09:55:00,52.81,52.88,52.75,52.88,175091.0,40.214,40.2673,40.1683,40.2673,175091.0
2017-04-17 10:00:00,52.9,53.0,52.87,53.0,89491.0,40.2825,40.3586,40.2596,40.3586,89491.0
2017-04-17 10:05:00,52.99,53.0,52.92,52.94,151588.0,40.351,40.3586,40.2977,40.3129,151588.0
2017-04-17 10:10:00,52.94,53.03,52.93,53.0,112017.0,40.3129,40.3815,40.3053,40.3586,112017.0
2017-04-17 10:15:00,53.0,53.07,52.98,53.06,81741.0,40.3586,40.4119,40.3434,40.4043,81741.0
2017-04-17 10:20:00,53.07,53.07,52.98,52.99,50736.0,40.4119,40.4119,40.3434,40.351,50736.0
2017-04-17 10:25:00,53.0,53.05,52.99,53.01,46591.0,40.3586,40.3967,40.351,40.3663,46591.0
2017-04-17 10:30:00,53.01,53.09,53.01,53.05,54023.0,40.3663,40.4272,40.3663,40.3967,54023.0
2017-04-17 10:35:00,53.04,53.06,52.99,53.01,47101.0,40.3891,40.4043,40.351,40.3663,47101.0
2017-04-17 10:40:00,53.01,53.01,52.97,52.97,40332.0,40.3663,40.3663,40.3358,40.3358,40332.0
2017-04-17 10:45:00,52.98,53.0,52.92,52.95,119472.0,40.3434,40.3586,40.2977,40.3206,119472.0
2017-04-17 10:50:00,52.96,53.01,52.94,53.01,72437.0,40.3282,40.3663,40.3129,40.3663,72437.0
2017-04-17 10:55:00,53.0,53.01,52.97,53.0,61777.0,40.3586,40.3663,40.3358,40.3586,61777.0
2017-04-17 11:00:00,53.0,53.03,52.99,53.03,85867.0,40.3586,40.3815,40.351,40.3815,85867.0
2017-04-17 11:05:00,53.03,53.03,52.97,52.98,51855.0,40.3815,40.3815,40.3358,40.3434,51855.0
2017-04-17 11:10:00,52.98,52.98,52.94,52.96,56289.0,40.3434,40.3434,40.3129,40.3282,56289.0
2017-04-17 11:15:00,52.96,53.05,52.95,53.05,48142.0,40.3282,40.3967,40.3206,40.3967,48142.0
2017-04-17 11:20:00,53.05,53.1,53.04,53.1,49476.0,40.3967,40.4348,40.3891,40.4348,49476.0
2017-04-17 11:25:00,53.1,53.15,53.09,53.09,42439.0,40.4348,40.4729,40.4272,40.4272,42439.0
2017-04-17 11:30:00,53.09,53.1,53.06,53.06,37469.0,40.4272,40.4348,40.4043,40.4043,37469.0
2017-04-17 11:35:00,53.07,53.09,53.05,53.09,78496.0,40.4119,40.4272,40.3967,40.4272,78496.0
2017-04-17 11:40:00,53.08,53.09,52.93,52.93,117813.0,40.4196,40.4272,40.3053,40.3053,117813.0
2017-04-17 11:45:00,52.94,52.94,52.9,52.91,52120.0,40.3129,40.3129,40.2825,40.2901,52120.0
2017-04-17 11:50:00,52.91,52.94,52.89,52.89,66154.0,40.2901,40.3129,40.2749,40.2749,66154.0
2017-04-17 11:55:00,52.9,52.9,52.82,52.82,75594.0,40.2825,40.2825,40.2216,40.2216,75594.0
2017-04-17 12:00:00,52.83,52.84,52.8,52.84,90127.0,40.2292,40.2368,40.2063,40.2368,90127.0
2017-04-17 12:05:00,52.84,52.86,52.82,52.83,50255.0,40.2368,40.252,40.2216,40.2292,50255.0
2017-04-17 12:10:00,52.82,52.83,52.79,52.8,74557.0,40.2216,40.2292,40.1987,40.2063,74557.0
2017-04-17 12:15:00,52.8,52.83,52.79,52.83,23391.0,40.2063,40.2292,40.1987,40.2292,23391.0
2017-04-17 12:20:00,52.83,52.9,52.82,52.89,55577.0,40.2292,40.2825,40.2216,40.2749,55577.0
2017-04-17 12:25:00,52.89,52.89,52.84,52.87,39377.0,40.2749,40.2749,40.2368,40.2596,39377.0
2017-04-17 12:30:00,52.87,52.91,52.86,52.91,57777.0,40.2596,40.2901,40.252,40.2901,57777.0
2017-04-17 12:35:00,52.91,52.93,52.89,52.93,70560.0,40.2901,40.3053,40.2749,40.3053,70560.0
2017-04-17 12:40:00,52.93,52.94,52.92,52.93,41324.0,40.3053,40.3129,40.2977,40.3053,41324.0
2017-04-17 12:45:00,52.93,52.98,52.92,52.98,47775.0,40.3053,40.3434,40.2977,40.3434,47775.0
2017-04-17 12:50:00,52.98,52.98,52.96,52.97,25149.0,40.3434,40.3434,40.3282,40.3358,25149.0
2017-04-17 12:55:00,52.96,52.97,52.95,52.96,23514.0,40.3282,40.3358,40.3206,40.3282,23514.0
2017-04-17 13:00:00,52.96,52.99,52.94,52.99,52275.0,40.3282,40.351,40.3129,40.351,52275.0
2017-04-17 13:05:00,52.98,53.0,52.98,53.0,16094.0,40.3434,40.3586,40.3434,40.3586,16094.0
2017-04-17 13:10:00,53.0,53.0,52.95,52.95,30453.0,40.3586,40.3586,40.3206,40.3206,30453.0
2017-04-17 13:15:00,52.96,53.0,52.95,52.99,35017.0,40.3282,40.3586,40.3206,40.351,35017.0
2017-04-17 13:20:00,52.98,53.0,52.98,53.0,36733.0,40.3434,40.3586,40.3434,40.3586,36733.0
2017-04-17 13:25:00,52.99,53.01,52.97,52.98,67721.0,40.351,40.3663,40.3358,40.3434,67721.0
2017-04-17 13:30:00,52.98,53.01,52.98,53.01,31348.0,40.3434,40.3663,40.3434,40.3663,31348.0
2017-04-17 13:35:00,53.01,53.01,52.97,53.0,25006.0,40.3663,40.3663,40.3358,40.3586,25006.0
2017-04-17 13:40:00,53.0,53.01,52.97,53.0,39080.0,40.3586,40.3663,40.3358,40.3586,39080.0
2017-04-17 13:45:00,53.0,53.08,52.99,53.08,95252.0,40.3586,40.4196,40.351,40.4196,95252.0
2017-04-17 13:50:00,53.08,53.08,53.06,53.08,83663.0,40.4196,40.4196,40.4043,40.4196,83663.0
2017-04-17 13:55:00,53.07,53.11,53.06,53.06,60082.0,40.4119,40.4424,40.4043,40.4043,60082.0
2017-04-17 14:00:00,53.07,53.1,53.03,53.1,53862.0,40.4119,40.4348,40.3815,40.4348,53862.0
2017-04-17 14:05:00,53.09,53.14,53.07,53.1,42589.0,40.4272,40.4652,40.4119,40.4348,42589.0
2017-04-17 14:10:00,53.1,53.14,53.09,53.12,34893.0,40.4348,40.4652,40.4272,40.45,34893.0
2017-04-17 14:15:00,53.13,53.13,53.08,53.1,64336.0,40.4576,40.4576,40.4196,40.4348,64336.0
2017-04-17 14:20:00,53.1,53.16,53.09,53.16,81249.0,40.4348,40.4805,40.4272,40.4805,81249.0
2017-04-17 14:25:00,53.16,53.16,53.11,53.12,55206.0,40.4805,40.4805,40.4424,40.45,55206.0
2017-04-17 14:30:00,53.12,53.2,53.11,53.19,79205.0,40.45,40.5109,40.4424,40.5033,79205.0
2017-04-17 14:35:00,53.2,53.22,53.16,53.21,57656.0,40.5109,40.5262,40.4805,40.5185,57656.0
2017-04-17 14:40:00,53.2,53.2,53.16,53.17,74223.0,40.5109,40.5109,40.4805,40.4881,74223.0
2017-04-17 14:45:00,53.18,53.18,53.12,53.13,56634.0,40.4957,40.4957,40.45,40.4576,56634.0
2017-04-17 14:50:00,53.13,53.15,53.06,53.08,75340.0,40.4576,40.4729,40.4043,40.4196,75340.0
2017-04-17 14:55:00,53.07,53.09,53.01,53.04,43136.0,40.4119,40.4272,40.3663,40.3891,43136.0
2017-04-17 15:00:00,53.04,53.07,53.03,53.03,74689.0,40.3891,40.4119,40.3815,40.3815,74689.0
2017-04-17 15:05:00,53.04,53.04,53.0,53.02,51681.0,40.3891,40.3891,40.3586,40.3739,51681.0
2017-04-17 15:10:00,53.01,53.03,53.0,53.02,57278.0,40.3663,40.3815,40.3586,40.3739,57278.0
2017-04-17 15:15:00,53.01,53.04,52.96,53.04,113771.0,40.3663,40.3891,40.3282,40.3891,113771.0
2017-04-17 15:20:00,53.04,53.14,53.03,53.14,105848.0,40.3891,40.4652,40.3815,40.4652,105848.0
2017-04-17 15:25:00,53.14,53.14,53.04,53.04,129057.0,40.4652,40.4652,40.3891,40.3891,129057.0
2017-04-17 15:30:00,53.05,53.05,52.97,52.98,131005.0,40.3967,40.3967,40.3358,40.3434,131005.0
2017-04-17 15:35:00,52.97,53.0,52.96,52.98,79676.0,40.3358,40.3586,40.3282,40.3434,79676.0
2017-04-17 15:40:00,52.99,53.0,52.93,52.98,136411.0,40.351,40.3586,40.3053,40.3434,136411.0
2017-04-17 15:45:00,52.98,53.01,52.96,53.0,161862.0,40.3434,40.3663,40.3282,40.3586,161862.0
2017-04-17 15:50:00,53.0,53.0,52.92,52.94,190696.0,40.3586,40.3586,40.2977,40.3129,190696.0
2017-04-17 15:55:00,52.94,52.97,52.92,52.96,288844.0,40.3129,40.3358,40.2977,40.3282,288844.0
2017-04-18 09:30:00,52.68,52.73,52.59,52.73,188736.0,40.115,40.153,40.0464,40.153,188736.0
2017-04-18 09:35:00,52.73,52.81,52.67,52.69,93452.0,40.153,40.214,40.1073,40.1226,93452.0
2017-04-18 09:40:00,52.7,52.89,52.69,52.88,107070.0,40.1302,40.2749,40.1226,40.2673,107070.0
2017-04-18 09:45:00,52.87,52.92,52.85,52.9,91362.0,40.2596,40.2977,40.2444,40.2825,91362.0
2017-04-18 09:50:00,52.9,52.92,52.84,52.91,220704.0,40.2825,40.2977,40.2368,40.2901,220704.0
2017-04-18 09:55:00,52.91,53.01,52.89,52.99,76866.0,40.2901,40.3663,40.2749,40.351,76866.0
2017-04-18 10:00:00,53.0,53.0,52.96,52.99,226468.0,40.3586,40.3586,40.3282,40.351,226468.0
2017-04-18 10:05:00,52.99,53.05,52.96,53.0,247813.0,40.351,40.3967,40.3282,40.3586,247813.0
2017-04-18 10:10:00,53.0,53.01,52.96,53.0,124536.0,40.3586,40.3663,40.3282,40.3586,124536.0
2017-04-18 10:15:00,52.98,53.01,52.91,52.96,81869.0,40.3434,40.3663,40.2901,40.3282,81869.0
2017-04-18 10:20:00,52.96,52.98,52.93,52.94,65491.0,40.3282,40.3434,40.3053,40.3129,65491.0
2017-04-18 10:25:00,52.94,53.05,52.92,53.01,78766.0,40.3129,40.3967,40.2977,40.3663,78766.0
2017-04-18 10:30:00,53.01,53.03,52.97,53.0,155568.0,40.3663,40.3815,40.3358,40.3586,155568.0
2017-04-18 10:35:00,53.0,53.07,52.98,53.06,215671.0,40.3586,40.4119,40.3434,40.4043,215671.0
2017-04-18 10:40:00,53.06,53.09,52.99,53.0,255306.0,40.4043,40.4272,40.351,40.3586,255306.0
2017-04-18 10:45:00,52.99,53.0,52.93,52.93,156203.0,40.351,40.3586,40.3053,40.3053,156203.0
2017-04-18 10:50:00,52.92,52.96,52.89,52.91,77897.0,40.2977,40.3282,40.2749,40.2901,77897.0
2017-04-18 10:55:00,52.91,52.93,52.86,52.87,60939.0,40.2901,40.3053,40.252,40.2596,60939.0
2017-04-18 11:00:00,52.86,52.87,52.81,52.81,52245.0,40.252,40.2596,40.214,40.214,52245.0
2017-04-18 11:05:00,52.82,52.84,52.76,52.78,78943.0,40.2216,40.2368,40.1759,40.1911,78943.0
2017-04-18 11:10:00,52.79,52.9,52.78,52.89,49484.0,40.1987,40.2825,40.1911,40.2749,49484.0
2017-04-18 11:15:00,52.89,52.95,52.88,52.9,53715.0,40.2749,40.3206,40.2673,40.2825,53715.0
2017-04-18 11:20:00,52.9,52.94,52.9,52.93,43558.0,40.2825,40.3129,40.2825,40.3053,43558.0
2017-04-18 11:25:00,52.93,53.0,52.91,52.99,69704.0,40.3053,40.3586,40.2901,40.351,69704.0
2017-04-18 11:30:00,52.98,53.01,52.91,52.92,49518.0,40.3434,40.3663,40.2901,40.2977,49518.0
2017-04-18 11:35:00,52.91,52.92,52.83,52.85,55673.0,40.2901,40.2977,40.2292,40.2444,55673.0
2017-04-18 11:40:00,52.86,52.86,52.77,52.77,93850.0,40.252,40.252,40.1835,40.1835,93850.0
2017-04-18 11:45:00,52.76,52.78,52.73,52.77,45978.0,40.1759,40.1911,40.153,40.1835,45978.0
2017-04-18 11:50:00,52.78,52.82,52.78,52.8,73112.0,40.1911,40.2216,40.1911,40.2063,73112.0
2017-04-18 11:55:00,52.8,52.81,52.75,52.78,44049.0,40.2063,40.214,40.1683,40.1911,44049.0
2017-04-18 12:00:00,52.78,52.78,52.74,52.78,67596.0,40.1911,40.1911,40.1607,40.1911,67596.0
2017-04-18 12:05:00,52.77,52.81,52.77,52.79,27204.0,40.1835,40.214,40.1835,40.1987,27204.0
2017-04-18 12:10:00,52.79,52.83,52.79,52.83,31868.0,40.1987,40.2292,40.1987,40.2292,31868.0
2017-04-18 12:15:00,52.82,52.83,52.78,52.8,24658.0,40.2216,40.2292,40.1911,40.2063,24658.0
2017-04-18 12:20:00,52.8,52.83,52.79,52.83,25873.0,40.2063,40.2292,40.1987,40.2292,25873.0
2017-04-18 12:25:00,52.83,52.85,52.82,52.85,18877.0,40.2292,40.2444,40.2216,40.2444,18877.0
2017-04-18 12:30:00,52.84,52.87,52.83,52.83,26325.0,40.2368,40.2596,40.2292,40.2292,26325.0
2017-04-18 12:35:00,52.83,52.88,52.8,52.87,93102.0,40.2292,40.2673,40.2063,40.2596,93102.0
2017-04-18 12:40:00,52.87,52.91,52.85,52.9,54755.0,40.2596,40.2901,40.2444,40.2825,54755.0
2017-04-18 12:45:00,52.89,52.9,52.87,52.89,30812.0,40.2749,40.2825,40.2596,40.2749,30812.0
2017-04-18 12:50:00,52.89,52.93,52.87,52.87,80615.0,40.2749,40.3053,40.2596,40.2596,80615.0
2017-04-18 12:55:00,52.88,52.93,52.87,52.93,52500.0,40.2673,40.3053,40.2596,40.3053,52500.0
2017-04-18 13:00:00,52.93,52.94,52.87,52.89,62009.0,40.3053,40.3129,40.2596,40.2749,62009.0
2017-04-18 13:05:00,52.89,52.9,52.86,52.9,26268.0,40.2749,40.2825,40.252,40.2825,26268.0
2017-04-18 13:10:00,52.9,52.92,52.86,52.9,42213.0,40.2825,40.2977,40.252,40.2825,42213.0
2017-04-18 13:15:00,52.91,52.99,52.9,52.93,98422.0,40.2901,40.351,40.2825,40.3053,98422.0
2017-04-18 13:20:00,52.92,53.01,52.92,52.99,72929.0,40.2977,40.3663,40.2977,40.351,72929.0
2017-04-18 13:25:00,52.98,53.0,52.98,52.99,38959.0,40.3434,40.3586,40.3434,40.351,38959.0
2017-04-18 13:30:00,53.0,53.0,52.98,53.0,37636.0,40.3586,40.3586,40.3434,40.3586,37636.0
2017-04-18 13:35:00,52.99,53.01,52.97,52.98,75679.0,40.351,40.3663,40.3358,40.3434,75679.0
2017-04-18 13:40:00,52.97,53.0,52.96,52.99,60764.0,40.3358,40.3586,40.3282,40.351,60764.0
2017-04-18 13:45:00,52.99,53.01,52.98,53.0,42564.0,40.351,40.3663,40.3434,40.3586,42564.0
2017-04-18 13:50:00,53.01,53.02,52.98,52.98,67818.0,40.3663,40.3739,40.3434,40.3434,67818.0
2017-04-18 13:55:00,52.98,53.03,52.98,53.03,41017.0,40.3434,40.3815,40.3434,40.3815,41017.0
2017-04-18 14:00:00,53.03,53.05,53.02,53.04,53389.0,40.3815,40.3967,40.3739,40.3891,53389.0
2017-04-18 14:05:00,53.04,53.1,53.01,53.09,86566.0,40.3891,40.4348,40.3663,40.4272,86566.0
2017-04-18 14:10:00,53.09,53.11,53.08,53.09,46993.0,40.4272,40.4424,40.4196,40.4272,46993.0
2017-04-18 14:15:00,53.1,53.12,53.05,53.06,44104.0,40.4348,40.45,40.3967,40.4043,44104.0
2017-04-18 14:20:00,53.06,53.07,53.04,53.05,71244.0,40.4043,40.4119,40.3891,40.3967,71244.0
2017-04-18 14:25:00,53.05,53.09,53.05,53.08,32154.0,40.3967,40.4272,40.3967,40.4196,32154.0
2017-04-18 14:30:00,53.08,53.09,53.06,53.08,38176.0,40.4196,40.4272,40.4043,40.4196,38176.0
2017-04-18 14:35:00,53.09,53.14,53.09,53.11,65567.0,40.4272,40.4652,40.4272,40.4424,65567.0
2017-04-18 14:40:00,53.11,53.12,53.04,53.04,84353.0,40.4424,40.45,40.3891,40.3891,84353.0
2017-04-18 14:45:00,53.04,53.09,53.03,53.09,51204.0,40.3891,40.4272,40.3815,40.4272,51204.0
2017-04-18 14:50:00,53.08,53.12,53.04,53.11,256057.0,40.4196,40.45,40.3891,40.4424,256057.0
2017-04-18 14:55:00,53.12,53.15,53.11,53.15,67359.0,40.45,40.4729,40.4424,40.4729,67359.0
2017-04-18 15:00:00,53.15,53.15,53.0,53.02,144955.0,40.4729,40.4729,40.3586,40.3739,144955.0
2017-04-18 15:05:00,53.02,53.07,53.01,53.06,101207.0,40.3739,40.4119,40.3663,40.4043,101207.0
2017-04-18 15:10:00,53.06,53.06,53.01,53.05,77056.0,40.4043,40.4043,40.3663,40.3967,77056.0
2017-04-18 15:15:00,53.05,53.07,53.04,53.07,61276.0,40.3967,40.4119,40.3891,40.4119,61276.0
2017-04-18 15:20:00,53.07,53.1,53.04,53.05,97190.0,40.4119,40.4348,40.3891,40.3967,97190.0
2017-04-18 15:25:00,53.04,53.07,53.04,53.05,132661.0,40.3891,40.4119,40.3891,40.3967,132661.0
2017-04-18 15:30:00,53.05,53.07,53.04,53.05,107852.0,40.3967,40.4119,40.3891,40.3967,107852.0
2017-04-18 15:35:00,53.05,53.06,53.02,53.03,153494.0,40.3967,40.4043,40.3739,40.3815,153494.0
2017-04-18 15:40:00,53.03,53.04,52.99,53.0,106310.0,40.3815,40.3891,40.351,40.3586,106310.0
2017-04-18 15:45:00,52.99,53.05,52.99,53.01,137728.0,40.351,40.3967,40.351,40.3663,137728.0
2017-04-18 15:50:00,53.01,53.02,52.96,52.98,191770.0,40.3663,40.3739,40.3282,40.3434,191770.0
2017-04-18 15:55:00,52.97,52.99,52.9,52.93,335342.0,40.3358,40.351,40.2825,40.3053,335342.0
2017-04-19 09:30:00,53.0,53.15,52.98,53.0,208079.0,40.3586,40.4729,40.3434,40.3586,208079.0
2017-04-19 09:35:00,53.03,53.08,52.88,52.92,155022.0,40.3815,40.4196,40.2673,40.2977,155022.0
2017-04-19 09:40:00,52.92,53.05,52.9,52.95,158261.0,40.2977,40.3967,40.2825,40.3206,158261.0
2017-04-19 09:45:00,52.95,53.04,52.88,53.01,64186.0,40.3206,40.3891,40.2673,40.3663,64186.0
2017-04-19 09:50:00,53.02,53.16,53.01,53.15,86042.0,40.3739,40.4805,40.3663,40.4729,86042.0
2017-04-19 09:55:00,53.15,53.22,53.12,53.19,63212.0,40.4729,40.5262,40.45,40.5033,63212.0
2017-04-19 10:00:00,53.2,53.25,53.16,53.24,76049.0,40.5109,40.549,40.4805,40.5414,76049.0
2017-04-19 10:05:00,53.23,53.27,53.22,53.23,95076.0,40.5338,40.5642,40.5262,40.5338,95076.0
2017-04-19 10:10:00,53.24,53.26,53.21,53.23,47257.0,40.5414,40.5566,40.5185,40.5338,47257.0
2017-04-19 10:15:00,53.23,53.29,53.22,53.23,85535.0,40.5338,40.5795,40.5262,40.5338,85535.0
2017-04-19 10:20:00,53.22,53.26,53.19,53.21,81669.0,40.5262,40.5566,40.5033,40.5185,81669.0
2017-04-19 10:25:00,53.21,53.25,53.19,53.23,61286.0,40.5185,40.549,40.5033,40.5338,61286.0
2017-04-19 10:30:00,53.23,53.27,53.22,53.26,52963.0,40.5338,40.5642,40.5262,40.5566,52963.0
2017-04-19 10:35:00,53.26,53.3,53.23,53.28,53230.0,40.5566,40.5871,40.5338,40.5719,53230.0
2017-04-19 10:40:00,53.28,53.3,53.2,53.23,52856.0,40.5719,40.5871,40.5109,40.5338,52856.0
2017-04-19 10:45:00,53.23,53.28,53.23,53.25,66211.0,40.5338,40.5719,40.5338,40.549,66211.0
2017-04-19 10:50:00,53.25,53.3,53.24,53.3,81403.0,40.549,40.5871,40.5414,40.5871,81403.0
2017-04-19 10:55:00,53.29,53.36,53.27,53.29,65025.0,40.5795,40.6328,40.5642,40.5795,65025.0
2017-04-19 11:00:00,53.28,53.34,53.28,53.3,64260.0,40.5719,40.6175,40.5719,40.5871,64260.0
2017-04-19 11:05:00,53.3,53.36,53.29,53.36,119470.0,40.5871,40.6328,40.5795,40.6328,119470.0
2017-04-19 11:10:00,53.35,53.36,53.32,53.33,41194.0,40.6252,40.6328,40.6023,40.6099,41194.0
2017-04-19 11:15:00,53.34,53.37,53.33,53.36,33851.0,40.6175,40.6404,40.6099,40.6328,33851.0
2017-04-19 11:20:00,53.37,53.38,53.32,53.32,39073.0,40.6404,40.648,40.6023,40.6023,39073.0
2017-04-19 11:25:00,53.33,53.4,53.29,53.39,103950.0,40.6099,40.6632,40.5795,40.6556,103950.0
2017-04-19 11:30:00,53.39,53.42,53.37,53.41,80494.0,40.6556,40.6785,40.6404,40.6708,80494.0
2017-04-19 11:35:00,53.41,53.45,53.4,53.41,48539.0,40.6708,40.7013,40.6632,40.6708,48539.0
2017-04-19 11:40:00,53.41,53.49,53.36,53.46,181408.0,40.6708,40.7318,40.6328,40.7089,181408.0
2017-04-19 11:45:00,53.46,53.5,53.43,53.47,122505.0,40.7089,40.7394,40.6861,40.7165,122505.0
2017-04-19 11:50:00,53.47,53.54,53.47,53.53,74056.0,40.7165,40.7698,40.7165,40.7622,74056.0
2017-04-19 11:55:00,53.53,53.54,53.46,53.49,68466.0,40.7622,40.7698,40.7089,40.7318,68466.0
2017-04-19 12:00:00,53.48,53.59,53.48,53.57,108174.0,40.7241,40.8079,40.7241,40.7927,108174.0
2017-04-19 12:05:00,53.56,53.58,53.51,53.55,57778.0,40.7851,40.8003,40.747,40.7775,57778.0
2017-04-19 12:10:00,53.55,53.57,53.5,53.57,45526.0,40.7775,40.7927,40.7394,40.7927,45526.0
2017-04-19 12:15:00,53.57,53.62,53.54,53.6,74686.0,40.7927,40.8308,40.7698,40.8155,74686.0
2017-04-19 12:20:00,53.6,53.66,53.58,53.58,77320.0,40.8155,40.8612,40.8003,40.8003,77320.0
2017-04-19 12:25:00,53.59,53.66,53.59,53.59,93631.0,40.8079,40.8612,40.8079,40.8079,93631.0
2017-04-19 12:30:00,53.59,53.6,53.53,53.53,75116.0,40.8079,40.8155,40.7622,40.7622,75116.0
2017-04-19 12:35:00,53.53,53.54,53.44,53.44,70752.0,40.7622,40.7698,40.6937,40.6937,70752.0
2017-04-19 12:40:00,53.44,53.47,53.44,53.45,37755.0,40.6937,40.7165,40.6937,40.7013,37755.0
2017-04-19 12:45:00,53.45,53.48,53.42,53.44,33941.0,40.7013,40.7241,40.6785,40.6937,33941.0
2017-04-19 12:50:00,53.44,53.5,53.43,53.49,48661.0,40.6937,40.7394,40.6861,40.7318,48661.0
2017-04-19 12:55:00,53.49,53.51,53.46,53.47,65354.0,40.7318,40.747,40.7089,40.7165,65354.0
2017-04-19 13:00:00,53.46,53.48,53.41,53.41,66986.0,40.7089,40.7241,40.6708,40.6708,66986.0
2017-04-19 13:05:00,53.41,53.42,53.38,53.41,75396.0,40.6708,40.6785,40.648,40.6708,75396.0
2017-04-19 13:10:00,53.41,53.42,53.4,53.41,42220.0,40.6708,40.6785,40.6632,40.6708,42220.0
2017-04-19 13:15:00,53.41,53.45,53.41,53.45,38671.0,40.6708,40.7013,40.6708,40.7013,38671.0
2017-04-19 13:20:00,53.45,53.5,53.44,53.48,49075.0,40.7013,40.7394,40.6937,40.7241,49075.0
2017-04-19 13:25:00,53.48,53.56,53.48,53.55,74341.0,40.7241,40.7851,40.7241,40.7775,74341.0
2017-04-19 13:30:00,53.55,53.57,53.51,53.52,95389.0,40.7775,40.7927,40.747,40.7546,95389.0
2017-04-19 13:35:00,53.52,53.54,53.48,53.49,33406.0,40.7546,40.7698,40.7241,40.7318,33406.0
2017-04-19 13:40:00,53.5,53.51,53.44,53.46,35824.0,40.7394,40.747,40.6937,40.7089,35824.0
2017-04-19 13:45:00,53.46,53.5,53.44,53.5,26297.0,40.7089,40.7394,40.6937,40.7394,26297.0
2017-04-19 13:50:00,53.5,53.51,53.48,53.49,33958.0,40.7394,40.747,40.7241,40.7318,33958.0
2017-04-19 13:55:00,53.48,53.51,53.48,53.5,21974.0,40.7241,40.747,40.7241,40.7394,21974.0
2017-04-19 14:00:00,53.5,53.51,53.47,53.48,83387.0,40.7394,40.747,40.7165,40.7241,83387.0
2017-04-19 14:05:00,53.48,53.49,53.47,53.48,26388.0,40.7241,40.7318,40.7165,40.7241,26388.0
2017-04-19 14:10:00,53.49,53.49,53.46,53.46,44888.0,40.7318,40.7318,40.7089,40.7089,44888.0
2017-04-19 14:15:00,53.46,53.47,53.4,53.42,44058.0,40.7089,40.7165,40.6632,40.6785,44058.0
2017-04-19 14:20:00,53.41,53.42,53.37,53.38,38497.0,40.6708,40.6785,40.6404,40.648,38497.0
2017-04-19 14:25:00,53.38,53.45,53.37,53.43,41043.0,40.648,40.7013,40.6404,40.6861,41043.0
2017-04-19 14:30:00,53.43,53.45,53.41,53.44,30819.0,40.6861,40.7013,40.6708,40.6937,30819.0
2017-04-19 14:35:00,53.44,53.46,53.41,53.43,51501.0,40.6937,40.7089,40.6708,40.6861,51501.0
2017-04-19 14:40:00,53.43,53.44,53.39,53.39,52351.0,40.6861,40.6937,40.6556,40.6556,52351.0
2017-04-19 14:45:00,53.39,53.41,53.38,53.39,35600.0,40.6556,40.6708,40.648,40.6556,35600.0
2017-04-19 14:50:00,53.39,53.4,53.31,53.34,65188.0,40.6556,40.6632,40.5947,40.6175,65188.0
2017-04-19 14:55:00,53.34,53.35,53.32,53.33,41081.0,40.6175,40.6252,40.6023,40.6099,41081.0
2017-04-19 15:00:00,53.33,53.35,53.3,53.32,46506.0,40.6099,40.6252,40.5871,40.6023,46506.0
2017-04-19 15:05:00,53.33,53.35,53.3,53.33,46626.0,40.6099,40.6252,40.5871,40.6099,46626.0
2017-04-19 15:10:00,53.34,53.36,53.32,53.33,54536.0,40.6175,40.6328,40.6023,40.6099,54536.0
2017-04-19 15:15:00,53.33,53.38,53.33,53.37,46968.0,40.6099,40.648,40.6099,40.6404,46968.0
2017-04-19 15:20:00,53.38,53.39,53.36,53.39,50696.0,40.648,40.6556,40.6328,40.6556,50696.0
2017-04-19 15:25:00,53.39,53.39,53.31,53.31,74286.0,40.6556,40.6556,40.5947,40.5947,74286.0
2017-04-19 15:30:00,53.32,53.32,53.28,53.3,79263.0,40.6023,40.6023,40.5719,40.5871,79263.0
2017-04-19 15:35:00,53.3,53.31,53.29,53.29,58178.0,40.5871,40.5947,40.5795,40.5795,58178.0
2017-04-19 15:40:00,53.29,53.3,53.25,53.25,62396.0,40.5795,40.5871,40.549,40.549,62396.0
2017-04-19 15:45:00,53.25,53.3,53.23,53.3,149711.0,40.549,40.5871,40.5338,40.5871,149711.0
2017-04-19 15:50:00,53.29,53.3,53.22,53.29,195637.0,40.5795,40.5871,40.5262,40.5795,195637.0
2017-04-19 15:55:00,53.3,53.31,53.09,53.19,791812.0,40.5871,40.5947,40.4272,40.5033,791812.0
2017-04-20 09:30:00,53.41,53.5,53.24,53.3,143190.0,40.6708,40.7394,40.5414,40.5871,143190.0
2017-04-20 09:35:00,53.34,53.39,53.25,53.28,52085.0,40.6175,40.6556,40.549,40.5719,52085.0
2017-04-20 09:40:00,53.28,53.31,53.19,53.28,99895.0,40.5719,40.5947,40.5033,40.5719,99895.0
2017-04-20 09:45:00,53.28,53.36,53.25,53.27,74676.0,40.5719,40.6328,40.549,40.5642,74676.0
2017-04-20 09:50:00,53.27,53.32,53.24,53.29,46966.0,40.5642,40.6023,40.5414,40.5795,46966.0
2017-04-20 09:55:00,53.29,53.38,53.28,53.37,74320.0,40.5795,40.648,40.5719,40.6404,74320.0
2017-04-20 10:00:00,53.38,53.47,53.36,53.37,66381.0,40.648,40.7165,40.6328,40.6404,66381.0
2017-04-20 10:05:00,53.37,53.44,53.35,53.41,48116.0,40.6404,40.6937,40.6252,40.6708,48116.0
2017-04-20 10:10:00,53.41,53.51,53.41,53.48,41763.0,40.6708,40.747,40.6708,40.7241,41763.0
2017-04-20 10:15:00,53.48,53.5,53.42,53.44,43658.0,40.7241,40.7394,40.6785,40.6937,43658.0
2017-04-20 10:20:00,53.44,53.46,53.39,53.42,50428.0,40.6937,40.7089,40.6556,40.6785,50428.0
2017-04-20 10:25:00,53.42,53.46,53.38,53.38,70859.0,40.6785,40.7089,40.648,40.648,70859.0
2017-04-20 10:30:00,53.37,53.42,53.37,53.38,61297.0,40.6404,40.6785,40.6404,40.648,61297.0
2017-04-20 10:35:00,53.38,53.43,53.36,53.36,53038.0,40.648,40.6861,40.6328,40.6328,53038.0
2017-04-20 10:40:00,53.37,53.41,53.36,53.38,72002.0,40.6404,40.6708,40.6328,40.648,72002.0
2017-04-20 10:45:00,53.38,53.4,53.36,53.4,18362.0,40.648,40.6632,40.6328,40.6632,18362.0
2017-04-20 10:50:00,53.4,53.4,53.33,53.34,33248.0,40.6632,40.6632,40.6099,40.6175,33248.0
2017-04-20 10:55:00,53.35,53.37,53.27,53.27,55081.0,40.6252,40.6404,40.5642,40.5642,55081.0
2017-04-20 11:00:00,53.27,53.28,53.23,53.24,43892.0,40.5642,40.5719,40.5338,40.5414,43892.0
2017-04-20 11:05:00,53.25,53.29,53.23,53.27,42410.0,40.549,40.5795,40.5338,40.5642,42410.0
2017-04-20 11:10:00,53.27,53.3,53.26,53.29,32348.0,40.5642,40.5871,40.5566,40.5795,32348.0
2017-04-20 11:15:00,53.29,53.3,53.26,53.28,32361.0,40.5795,40.5871,40.5566,40.5719,32361.0
2017-04-20 11:20:00,53.29,53.31,53.27,53.3,37986.0,40.5795,40.5947,40.5642,40.5871,37986.0
2017-04-20 11:25:00,53.3,53.32,53.27,53.3,110454.0,40.5871,40.6023,40.5642,40.5871,110454.0
2017-04-20 11:30:00,53.3,53.36,53.29,53.35,52079.0,40.5871,40.6328,40.5795,40.6252,52079.0
2017-04-20 11:35:00,53.36,53.4,53.34,53.38,64826.0,40.6328,40.6632,40.6175,40.648,64826.0
2017-04-20 11:40:00,53.38,53.41,53.37,53.4,34902.0,40.648,40.6708,40.6404,40.6632,34902.0
2017-04-20 11:45:00,53.39,53.47,53.38,53.46,54338.0,40.6556,40.7165,40.648,40.7089,54338.0
2017-04-20 11:50:00,53.46,53.46,53.38,53.4,53807.0,40.7089,40.7089,40.648,40.6632,53807.0
2017-04-20 11:55:00,53.4,53.41,53.33,53.37,94398.0,40.6632,40.6708,40.6099,40.6404,94398.0
2017-04-20 12:00:00,53.37,53.42,53.37,53.4,41051.0,40.6404,40.6785,40.6404,40.6632,41051.0
2017-04-20 12:05:00,53.4,53.42,53.37,53.38,35958.0,40.6632,40.6785,40.6404,40.648,35958.0
2017-04-20 12:10:00,53.39,53.4,53.33,53.35,60625.0,40.6556,40.6632,40.6099,40.6252,60625.0
2017-04-20 12:15:00,53.35,53.38,53.33,53.37,56353.0,40.6252,40.648,40.6099,40.6404,56353.0
2017-04-20 12:20:00,53.37,53.4,53.32,53.33,40978.0,40.6404,40.6632,40.6023,40.6099,40978.0
2017-04-20 12:25:00,53.33,53.35,53.28,53.3,31792.0,40.6099,40.6252,40.5719,40.5871,31792.0
2017-04-20 12:30:00,53.3,53.34,53.29,53.3,27393.0,40.5871,40.6175,40.5795,40.5871,27393.0
2017-04-20 12:35:00,53.3,53.34,53.27,53.3,42001.0,40.5871,40.6175,40.5642,40.5871,42001.0
2017-04-20 12:40:00,53.3,53.34,53.29,53.31,53841.0,40.5871,40.6175,40.5795,40.5947,53841.0
2017-04-20 12:45:00,53.32,53.34,53.27,53.3,57491.0,40.6023,40.6175,40.5642,40.5871,57491.0
2017-04-20 12:50:00,53.31,53.32,53.26,53.29,41679.0,40.5947,40.6023,40.5566,40.5795,41679.0
2017-04-20 12:55:00,53.29,53.3,53.26,53.29,34311.0,40.5795,40.5871,40.5566,40.5795,34311.0
2017-04-20 13:00:00,53.29,53.31,53.26,53.26,93558.0,40.5795,40.5947,40.5566,40.5566,93558.0
2017-04-20 13:05:00,53.27,53.31,53.26,53.28,46036.0,40.5642,40.5947,40.5566,40.5719,46036.0
2017-04-20 13:10:00,53.29,53.31,53.27,53.28,56690.0,40.5795,40.5947,40.5642,40.5719,56690.0
2017-04-20 13:15:00,53.27,53.28,53.23,53.24,29648.0,40.5642,40.5719,40.5338,40.5414,29648.0
2017-04-20 13:20:00,53.25,53.27,53.24,53.25,55520.0,40.549,40.5642,40.5414,40.549,55520.0
2017-04-20 13:25:00,53.26,53.29,53.24,53.27,59174.0,40.5566,40.5795,40.5414,40.5642,59174.0
2017-04-20 13:30:00,53.26,53.3,53.26,53.3,33384.0,40.5566,40.5871,40.5566,40.5871,33384.0
2017-04-20 13:35:00,53.3,53.34,53.28,53.33,66284.0,40.5871,40.6175,40.5719,40.6099,66284.0
2017-04-20 13:40:00,53.33,53.35,53.32,53.34,60990.0,40.6099,40.6252,40.6023,40.6175,60990.0
2017-04-20 13:45:00,53.34,53.35,53.33,53.35,47324.0,40.6175,40.6252,40.6099,40.6252,47324.0
2017-04-20 13:50:00,53.35,53.35,53.31,53.32,81282.0,40.6252,40.6252,40.5947,40.6023,81282.0
2017-04-20 13:55:00,53.33,53.35,53.29,53.3,52543.0,40.6099,40.6252,40.5795,40.5871,52543.0
2017-04-20 14:00:00,53.29,53.31,53.28,53.28,46269.0,40.5795,40.5947,40.5719,40.5719,46269.0
2017-04-20 14:05:00,53.29,53.3,53.28,53.28,26657.0,40.5795,40.5871,40.5719,40.5719,26657.0
2017-04-20 14:10:00,53.28,53.31,53.28,53.3,48301.0,40.5719,40.5947,40.5719,40.5871,48301.0
2017-04-20 14:15:00,53.3,53.32,53.29,53.31,88243.0,40.5871,40.6023,40.5795,40.5947,88243.0
2017-04-20 14:20:00,53.31,53.32,53.29,53.3,64852.0,40.5947,40.6023,40.5795,40.5871,64852.0
2017-04-20 14:25:00,53.3,53.3,53.26,53.28,66228.0,40.5871,40.5871,40.5566,40.5719,66228.0
2017-04-20 14:30:00,53.28,53.31,53.27,53.3,40865.0,40.5719,40.5947,40.5642,40.5871,40865.0
2017-04-20 14:35:00,53.3,53.37,53.29,53.35,171218.0,40.5871,40.6404,40.5795,40.6252,171218.0
2017-04-20 14:40:00,53.34,53.38,53.34,53.36,145474.0,40.6175,40.648,40.6175,40.6328,145474.0
2017-04-20 14:45:00,53.37,53.37,53.34,53.34,53301.0,40.6404,40.6404,40.6175,40.6175,53301.0
2017-04-20 14:50:00,53.35,53.37,53.33,53.35,72578.0,40.6252,40.6404,40.6099,40.6252,72578.0
2017-04-20 14:55:00,53.35,53.37,53.34,53.36,170649.0,40.6252,40.6404,40.6175,40.6328,170649.0
2017-04-20 15:00:00,53.35,53.36,53.29,53.36,72459.0,40.6252,40.6328,40.5795,40.6328,72459.0
2017-04-20 15:05:00,53.35,53.39,53.35,53.39,47962.0,40.6252,40.6556,40.6252,40.6556,47962.0
2017-04-20 15:10:00,53.39,53.42,53.38,53.41,79475.0,40.6556,40.6785,40.648,40.6708,79475.0
2017-04-20 15:15:00,53.42,53.42,53.38,53.4,73987.0,40.6785,40.6785,40.648,40.6632,73987.0
2017-04-20 15:20:00,53.4,53.46,53.4,53.46,66276.0,40.6632,40.7089,40.6632,40.7089,66276.0
2017-04-20 15:25:00,53.46,53.52,53.45,53.52,81147.0,40.7089,40.7546,40.7013,40.7546,81147.0
2017-04-20 15:30:00,53.52,53.56,53.5,53.56,55854.0,40.7546,40.7851,40.7394,40.7851,55854.0
2017-04-20 15:35:00,53.55,53.56,53.52,53.54,73303.0,40.7775,40.7851,40.7546,40.7698,73303.0
2017-04-20 15:40:00,53.53,53.56,53.53,53.53,76565.0,40.7622,40.7851,40.7622,40.7622,76565.0
2017-04-20 15:45:00,53.53,53.54,53.51,53.53,75641.0,40.7622,40.7698,40.747,40.7622,75641.0
2017-04-20 15:50:00,53.52,53.53,53.48,53.48,131185.0,40.7546,40.7622,40.7241,40.7241,131185.0
2017-04-20 15:55:00,53.48,53.49,53.42,53.45,217996.0,40.7241,40.7318,40.6785,40.7013,217996.0
2017-04-21 09:30:00,53.4,53.5,53.34,53.48,440185.0,40.6632,40.7394,40.6175,40.7241,440185.0
2017-04-21 09:35:00,53.49,53.56,53.48,53.54,73156.0,40.7318,40.7851,40.7241,40.7698,73156.0
2017-04-21 09:40:00,53.54,53.57,53.5,53.54,42988.0,40.7698,40.7927,40.7394,40.7698,42988.0
2017-04-21 09:45:00,53.54,53.57,53.51,53.57,36955.0,40.7698,40.7927,40.747,40.7927,36955.0
2017-04-21 09:50:00,53.58,53.66,53.53,53.64,97222.0,40.8003,40.8612,40.7622,40.846,97222.0
2017-04-21 09:55:00,53.64,53.71,53.63,53.66,57982.0,40.846,40.8993,40.8384,40.8612,57982.0
2017-04-21 10:00:00,53.66,53.69,53.64,53.66,71913.0,40.8612,40.8841,40.846,40.8612,71913.0
2017-04-21 10:05:00,53.66,53.68,53.62,53.67,84423.0,40.8612,40.8764,40.8308,40.8688,84423.0
2017-04-21 10:10:00,53.66,53.68,53.65,53.67,134987.0,40.8612,40.8764,40.8536,40.8688,134987.0
2017-04-21 10:15:00,53.67,53.71,53.66,53.68,187364.0,40.8688,40.8993,40.8612,40.8764,187364.0
2017-04-21 10:20:00,53.67,53.69,53.66,53.68,109046.0,40.8688,40.8841,40.8612,40.8764,109046.0
2017-04-21 10:25:00,53.68,53.69,53.66,53.68,86899.0,40.8764,40.8841,40.8612,40.8764,86899.0
2017-04-21 10:30:00,53.68,53.68,53.55,53.67,113387.0,40.8764,40.8764,40.7775,40.8688,113387.0
2017-04-21 10:35:00,53.67,53.67,53.61,53.61,43358.0,40.8688,40.8688,40.8231,40.8231,43358.0
2017-04-21 10:40:00,53.61,53.63,53.56,53.56,67315.0,40.8231,40.8384,40.7851,40.7851,67315.0
2017-04-21 10:45:00,53.56,53.56,53.47,53.48,35664.0,40.7851,40.7851,40.7165,40.7241,35664.0
2017-04-21 10:50:00,53.48,53.48,53.4,53.41,31295.0,40.7241,40.7241,40.6632,40.6708,31295.0
2017-04-21 10:55:00,53.4,53.41,53.34,53.35,35096.0,40.6632,40.6708,40.6175,40.6252,35096.0
2017-04-21 11:00:00,53.35,53.38,53.34,53.37,35895.0,40.6252,40.648,40.6175,40.6404,35895.0
2017-04-21 11:05:00,53.37,53.39,53.32,53.32,47905.0,40.6404,40.6556,40.6023,40.6023,47905.0
2017-04-21 11:10:00,53.32,53.34,53.31,53.31,23798.0,40.6023,40.6175,40.5947,40.5947,23798.0
2017-04-21 11:15:00,53.31,53.32,53.28,53.29,38154.0,40.5947,40.6023,40.5719,40.5795,38154.0
2017-04-21 11:20:00,53.29,53.37,53.29,53.35,25504.0,40.5795,40.6404,40.5795,40.6252,25504.0
2017-04-21 11:25:00,53.35,53.38,53.34,53.34,34470.0,40.6252,40.648,40.6175,40.6175,34470.0
2017-04-21 11:30:00,53.35,53.35,53.29,53.3,21254.0,40.6252,40.6252,40.5795,40.5871,21254.0
2017-04-21 11:35:00,53.3,53.36,53.29,53.34,42791.0,40.5871,40.6328,40.5795,40.6175,42791.0
2017-04-21 11:40:00,53.33,53.35,53.33,53.35,17116.0,40.6099,40.6252,40.6099,40.6252,17116.0
2017-04-21 11:45:00,53.34,53.37,53.34,53.35,25660.0,40.6175,40.6404,40.6175,40.6252,25660.0
2017-04-21 11:50:00,53.35,53.4,53.34,53.38,27087.0,40.6252,40.6632,40.6175,40.648,27087.0
2017-04-21 11:55:00,53.39,53.4,53.37,53.38,21777.0,40.6556,40.6632,40.6404,40.648,21777.0
2017-04-21 12:00:00,53.38,53.4,53.36,53.4,14699.0,40.648,40.6632,40.6328,40.6632,14699.0
2017-04-21 12:05:00,53.4,53.4,53.35,53.35,35771.0,40.6632,40.6632,40.6252,40.6252,35771.0
2017-04-21 12:10:00,53.35,53.41,53.32,53.32,40471.0,40.6252,40.6708,40.6023,40.6023,40471.0
2017-04-21 12:15:00,53.32,53.35,53.31,53.34,19726.0,40.6023,40.6252,40.5947,40.6175,19726.0
2017-04-21 12:20:00,53.35,53.35,53.27,53.27,52769.0,40.6252,40.6252,40.5642,40.5642,52769.0
2017-04-21 12:25:00,53.28,53.28,53.25,53.26,37834.0,40.5719,40.5719,40.549,40.5566,37834.0
2017-04-21 12:30:00,53.27,53.37,53.26,53.36,45232.0,40.5642,40.6404,40.5566,40.6328,45232.0
2017-04-21 12:35:00,53.37,53.38,53.32,53.33,16137.0,40.6404,40.648,40.6023,40.6099,16137.0
2017-04-21 12:40:00,53.33,53.35,53.32,53.35,29857.0,40.6099,40.6252,40.6023,40.6252,29857.0
2017-04-21 12:45:00,53.34,53.39,53.34,53.35,18050.0,40.6175,40.6556,40.6175,40.6252,18050.0
2017-04-21 12:50:00,53.36,53.4,53.35,53.38,14495.0,40.6328,40.6632,40.6252,40.648,14495.0
2017-04-21 12:55:00,53.38,53.39,53.37,53.39,31540.0,40.648,40.6556,40.6404,40.6556,31540.0
2017-04-21 13:00:00,53.39,53.39,53.33,53.34,21311.0,40.6556,40.6556,40.6099,40.6175,21311.0
2017-04-21 13:05:00,53.33,53.34,53.29,53.3,33284.0,40.6099,40.6175,40.5795,40.5871,33284.0
2017-04-21 13:10:00,53.3,53.31,53.15,53.24,142717.0,40.5871,40.5947,40.4729,40.5414,142717.0
2017-04-21 13:15:00,53.25,53.26,53.23,53.24,18339.0,40.549,40.5566,40.5338,40.5414,18339.0
2017-04-21 13:20:00,53.24,53.32,53.23,53.32,20498.0,40.5414,40.6023,40.5338,40.6023,20498.0
2017-04-21 13:25:00,53.31,53.34,53.31,53.33,24943.0,40.5947,40.6175,40.5947,40.6099,24943.0
2017-04-21 13:30:00,53.33,53.33,53.3,53.3,17275.0,40.6099,40.6099,40.5871,40.5871,17275.0
2017-04-21 13:35:00,53.3,53.31,53.28,53.29,15381.0,40.5871,40.5947,40.5719,40.5795,15381.0
2017-04-21 13:40:00,53.28,53.28,53.26,53.28,13775.0,40.5719,40.5719,40.5566,40.5719,13775.0
2017-04-21 13:45:00,53.28,53.29,53.27,53.27,19476.0,40.5719,40.5795,40.5642,40.5642,19476.0
2017-04-21 13:50:00,53.28,53.31,53.28,53.29,22675.0,40.5719,40.5947,40.5719,40.5795,22675.0
2017-04-21 13:55:00,53.28,53.37,53.27,53.37,42900.0,40.5719,40.6404,40.5642,40.6404,42900.0
2017-04-21 14:00:00,53.36,53.38,53.34,53.34,24492.0,40.6328,40.648,40.6175,40.6175,24492.0
2017-04-21 14:05:00,53.35,53.4,53.32,53.34,59277.0,40.6252,40.6632,40.6023,40.6175,59277.0
2017-04-21 14:10:00,53.34,53.36,53.32,53.36,19972.0,40.6175,40.6328,40.6023,40.6328,19972.0
2017-04-21 14:15:00,53.37,53.37,53.34,53.34,26090.0,40.6404,40.6404,40.6175,40.6175,26090.0
2017-04-21 14:20:00,53.35,53.4,53.34,53.4,42445.0,40.6252,40.6632,40.6175,40.6632,42445.0
2017-04-21 14:25:00,53.4,53.44,53.39,53.41,38598.0,40.6632,40.6937,40.6556,40.6708,38598.0
2017-04-21 14:30:00,53.41,53.46,53.41,53.46,26817.0,40.6708,40.7089,40.6708,40.7089,26817.0
2017-04-21 14:35:00,53.45,53.5,53.44,53.5,38652.0,40.7013,40.7394,40.6937,40.7394,38652.0
2017-04-21 14:40:00,53.5,53.5,53.47,53.48,33729.0,40.7394,40.7394,40.7165,40.7241,33729.0
2017-04-21 14:45:00,53.49,53.49,53.46,53.48,36207.0,40.7318,40.7318,40.7089,40.7241,36207.0
2017-04-21 14:50:00,53.47,53.48,53.42,53.43,32235.0,40.7165,40.7241,40.6785,40.6861,32235.0
2017-04-21 14:55:00,53.43,53.43,53.4,53.41,47507.0,40.6861,40.6861,40.6632,40.6708,47507.0
2017-04-21 15:00:00,53.41,53.41,53.38,53.39,38939.0,40.6708,40.6708,40.648,40.6556,38939.0
2017-04-21 15:05:00,53.39,53.39,53.3,53.38,62853.0,40.6556,40.6556,40.5871,40.648,62853.0
2017-04-21 15:10:00,53.38,53.38,53.34,53.36,40441.0,40.648,40.648,40.6175,40.6328,40441.0
2017-04-21 15:15:00,53.36,53.4,53.34,53.39,36294.0,40.6328,40.6632,40.6175,40.6556,36294.0
2017-04-21 15:20:00,53.4,53.44,53.35,53.41,42488.0,40.6632,40.6937,40.6252,40.6708,42488.0
2017-04-21 15:25:00,53.41,53.46,53.4,53.45,38971.0,40.6708,40.7089,40.6632,40.7013,38971.0
2017-04-21 15:30:00,53.45,53.46,53.43,53.44,51217.0,40.7013,40.7089,40.6861,40.6937,51217.0
2017-04-21 15:35:00,53.44,53.49,53.43,53.48,64798.0,40.6937,40.7318,40.6861,40.7241,64798.0
2017-04-21 15:40:00,53.48,53.52,53.47,53.51,65113.0,40.7241,40.7546,40.7165,40.747,65113.0
2017-04-21 15:45:00,53.51,53.52,53.47,53.51,86283.0,40.747,40.7546,40.7165,40.747,86283.0
2017-04-21 15:50:00,53.51,53.53,53.48,53.49,96205.0,40.747,40.7622,40.7241,40.7318,96205.0
2017-04-21 15:55:00,53.5,53.53,53.48,53.49,229753.0,40.7394,40.7622,40.7241,40.7318,229753.0
2017-04-24 09:30:00,53.83,54.0,53.78,53.8,132640.0,40.9907,41.1201,40.9526,40.9678,132640.0
2017-04-24 09:35:00,53.81,53.88,53.77,53.88,62810.0,40.9754,41.0287,40.945,41.0287,62810.0
2017-04-24 09:40:00,53.88,53.93,53.83,53.85,186983.0,41.0287,41.0668,40.9907,41.0059,186983.0
2017-04-24 09:45:00,53.87,53.9,53.76,53.77,85764.0,41.0211,41.044,40.9374,40.945,85764.0
2017-04-24 09:50:00,53.77,53.83,53.76,53.79,153808.0,40.945,40.9907,40.9374,40.9602,153808.0
2017-04-24 09:55:00,53.79,53.86,53.76,53.83,334326.0,40.9602,41.0135,40.9374,40.9907,334326.0
2017-04-24 10:00:00,53.84,53.86,53.77,53.8,355445.0,40.9983,41.0135,40.945,40.9678,355445.0
2017-04-24 10:05:00,53.8,53.82,53.72,53.79,121972.0,40.9678,40.9831,40.9069,40.9602,121972.0
2017-04-24 10:10:00,53.8,53.84,53.75,53.8,111027.0,40.9678,40.9983,40.9297,40.9678,111027.0
2017-04-24 10:15:00,53.79,53.84,53.78,53.79,76818.0,40.9602,40.9983,40.9526,40.9602,76818.0
2017-04-24 10:20:00,53.8,53.82,53.77,53.78,52940.0,40.9678,40.9831,40.945,40.9526,52940.0
2017-04-24 10:25:00,53.78,53.81,53.7,53.72,70785.0,40.9526,40.9754,40.8917,40.9069,70785.0
2017-04-24 10:30:00,53.72,53.74,53.68,53.7,85623.0,40.9069,40.9221,40.8764,40.8917,85623.0
2017-04-24 10:35:00,53.7,53.71,53.6,53.63,120775.0,40.8917,40.8993,40.8155,40.8384,120775.0
2017-04-24 10:40:00,53.63,53.66,53.6,53.63,101643.0,40.8384,40.8612,40.8155,40.8384,101643.0
2017-04-24 10:45:00,53.63,53.68,53.61,53.65,110184.0,40.8384,40.8764,40.8231,40.8536,110184.0
2017-04-24 10:50:00,53.65,53.65,53.57,53.58,62393.0,40.8536,40.8536,40.7927,40.8003,62393.0
2017-04-24 10:55:00,53.58,53.6,53.55,53.57,98816.0,40.8003,40.8155,40.7775,40.7927,98816.0
2017-04-24 11:00:00,53.57,53.6,53.57,53.6,68869.0,40.7927,40.8155,40.7927,40.8155,68869.0
2017-04-24 11:05:00,53.6,53.6,53.58,53.59,58855.0,40.8155,40.8155,40.8003,40.8079,58855.0
2017-04-24 11:10:00,53.59,53.61,53.57,53.59,52586.0,40.8079,40.8231,40.7927,40.8079,52586.0
2017-04-24 11:15:00,53.59,53.59,53.51,53.55,56197.0,40.8079,40.8079,40.747,40.7775,56197.0
2017-04-24 11:20:00,53.55,53.61,53.55,53.6,47340.0,40.7775,40.8231,40.7775,40.8155,47340.0
2017-04-24 11:25:00,53.59,53.61,53.54,53.56,50284.0,40.8079,40.8231,40.7698,40.7851,50284.0
2017-04-24 11:30:00,53.56,53.62,53.54,53.62,94389.0,40.7851,40.8308,40.7698,40.8308,94389.0
2017-04-24 11:35:00,53.62,53.65,53.56,53.62,145337.0,40.8308,40.8536,40.7851,40.8308,145337.0
2017-04-24 11:40:00,53.62,53.68,53.59,53.61,98636.0,40.8308,40.8764,40.8079,40.8231,98636.0
2017-04-24 11:45:00,53.6,53.61,53.55,53.6,55540.0,40.8155,40.8231,40.7775,40.8155,55540.0
2017-04-24 11:50:00,53.6,53.64,53.57,53.61,54702.0,40.8155,40.846,40.7927,40.8231,54702.0
2017-04-24 11:55:00,53.62,53.66,53.58,53.63,85352.0,40.8308,40.8612,40.8003,40.8384,85352.0
2017-04-24 12:00:00,53.64,53.65,53.57,53.59,113300.0,40.846,40.8536,40.7927,40.8079,113300.0
2017-04-24 12:05:00,53.59,53.6,53.57,53.59,55896.0,40.8079,40.8155,40.7927,40.8079,55896.0
2017-04-24 12:10:00,53.58,53.61,53.58,53.61,60587.0,40.8003,40.8231,40.8003,40.8231,60587.0
2017-04-24 12:15:00,53.61,53.61,53.6,53.61,41587.0,40.8231,40.8231,40.8155,40.8231,41587.0
2017-04-24 12:20:00,53.6,53.66,53.59,53.66,70308.0,40.8155,40.8612,40.8079,40.8612,70308.0
2017-04-24 12:25:00,53.65,53.67,53.63,53.66,37271.0,40.8536,40.8688,40.8384,40.8612,37271.0
2017-04-24 12:30:00,53.67,53.7,53.65,53.7,39218.0,40.8688,40.8917,40.8536,40.8917,39218.0
2017-04-24 12:35:00,53.7,53.7,53.68,53.69,41220.0,40.8917,40.8917,40.8764,40.8841,41220.0
2017-04-24 12:40:00,53.69,53.7,53.62,53.64,135553.0,40.8841,40.8917,40.8308,40.846,135553.0
2017-04-24 12:45:00,53.63,53.64,53.57,53.59,36536.0,40.8384,40.846,40.7927,40.8079,36536.0
2017-04-24 12:50:00,53.59,53.61,53.56,53.57,68399.0,40.8079,40.8231,40.7851,40.7927,68399.0
2017-04-24 12:55:00,53.56,53.59,53.55,53.58,45542.0,40.7851,40.8079,40.7775,40.8003,45542.0
2017-04-24 13:00:00,53.57,53.63,53.57,53.61,44280.0,40.7927,40.8384,40.7927,40.8231,44280.0
2017-04-24 13:05:00,53.62,53.64,53.61,53.63,39697.0,40.8308,40.846,40.8231,40.8384,39697.0
2017-04-24 13:10:00,53.63,53.73,53.63,53.73,60877.0,40.8384,40.9145,40.8384,40.9145,60877.0
2017-04-24 13:15:00,53.73,53.73,53.68,53.72,60694.0,40.9145,40.9145,40.8764,40.9069,60694.0
2017-04-24 13:20:00,53.71,53.72,53.64,53.65,70069.0,40.8993,40.9069,40.846,40.8536,70069.0
2017-04-24 13:25:00,53.66,53.67,53.65,53.67,60936.0,40.8612,40.8688,40.8536,40.8688,60936.0
2017-04-24 13:30:00,53.67,53.68,53.65,53.66,67479.0,40.8688,40.8764,40.8536,40.8612,67479.0
2017-04-24 13:35:00,53.66,53.67,53.62,53.66,80617.0,40.8612,40.8688,40.8308,40.8612,80617.0
2017-04-24 13:40:00,53.66,53.69,53.64,53.68,62834.0,40.8612,40.8841,40.846,40.8764,62834.0
2017-04-24 13:45:00,53.69,53.73,53.65,53.72,47593.0,40.8841,40.9145,40.8536,40.9069,47593.0
2017-04-24 13:50:00,53.73,53.76,53.73,53.75,38629.0,40.9145,40.9374,40.9145,40.9297,38629.0
2017-04-24 13:55:00,53.76,53.8,53.73,53.76,118474.0,40.9374,40.9678,40.9145,40.9374,118474.0
2017-04-24 14:00:00,53.76,53.76,53.68,53.71,43078.0,40.9374,40.9374,40.8764,40.8993,43078.0
2017-04-24 14:05:00,53.71,53.75,53.69,53.74,51050.0,40.8993,40.9297,40.8841,40.9221,51050.0
2017-04-24 14:10:00,53.73,53.76,53.71,53.75,83163.0,40.9145,40.9374,40.8993,40.9297,83163.0
2017-04-24 14:15:00,53.75,53.79,53.73,53.75,81981.0,40.9297,40.9602,40.9145,40.9297,81981.0
2017-04-24 14:20:00,53.75,53.79,53.75,53.77,47941.0,40.9297,40.9602,40.9297,40.945,47941.0
2017-04-24 14:25:00,53.76,53.76,53.67,53.68,62329.0,40.9374,40.9374,40.8688,40.8764,62329.0
2017-04-24 14:30:00,53.69,53.7,53.64,53.66,70914.0,40.8841,40.8917,40.846,40.8612,70914.0
2017-04-24 14:35:00,53.66,53.66,53.64,53.64,47495.0,40.8612,40.8612,40.846,40.846,47495.0
2017-04-24 14:40:00,53.64,53.69,53.63,53.69,38559.0,40.846,40.8841,40.8384,40.8841,38559.0
2017-04-24 14:45:00,53.69,53.7,53.68,53.69,38903.0,40.8841,40.8917,40.8764,40.8841,38903.0
2017-04-24 14:50:00,53.69,53.7,53.6,53.61,70368.0,40.8841,40.8917,40.8155,40.8231,70368.0
2017-04-24 14:55:00,53.61,53.66,53.61,53.63,72769.0,40.8231,40.8612,40.8231,40.8384,72769.0
2017-04-24 15:00:00,53.63,53.66,53.62,53.65,72213.0,40.8384,40.8612,40.8308,40.8536,72213.0
2017-04-24 15:05:00,53.65,53.67,53.62,53.64,104408.0,40.8536,40.8688,40.8308,40.846,104408.0
2017-04-24 15:10:00,53.64,53.64,53.6,53.63,352043.0,40.846,40.846,40.8155,40.8384,352043.0
2017-04-24 15:15:00,53.63,53.64,53.58,53.6,113447.0,40.8384,40.846,40.8003,40.8155,113447.0
2017-04-24 15:20:00,53.59,53.63,53.58,53.63,66957.0,40.8079,40.8384,40.8003,40.8384,66957.0
2017-04-24 15:25:00,53.63,53.63,53.51,53.52,149969.0,40.8384,40.8384,40.747,40.7546,149969.0
2017-04-24 15:30:00,53.53,53.63,53.52,53.61,143437.0,40.7622,40.8384,40.7546,40.8231,143437.0
2017-04-24 15:35:00,53.62,53.62,53.58,53.6,126716.0,40.8308,40.8308,40.8003,40.8155,126716.0
2017-04-24 15:40:00,53.6,53.72,53.58,53.71,233932.0,40.8155,40.9069,40.8003,40.8993,233932.0
2017-04-24 15:45:00,53.71,53.72,53.65,53.65,233391.0,40.8993,40.9069,40.8536,40.8536,233391.0
2017-04-24 15:50:00,53.65,53.66,53.57,53.6,120285.0,40.8536,40.8612,40.7927,40.8155,120285.0
2017-04-24 15:55:00,53.6,53.61,53.53,53.54,470079.0,40.8155,40.8231,40.7622,40.7698,470079.0
2017-04-25 09:30:00,53.65,53.84,53.65,53.75,225520.0,40.8536,40.9983,40.8536,40.9297,225520.0
2017-04-25 09:35:00,53.73,53.94,53.73,53.91,77235.0,40.9145,41.0744,40.9145,41.0516,77235.0
2017-04-25 09:40:00,53.91,54.06,53.9,54.02,155772.0,41.0516,41.1658,41.044,41.1354,155772.0
2017-04-25 09:45:00,54.03,54.15,54.02,54.15,102791.0,41.143,41.2343,41.1354,41.2343,102791.0
2017-04-25 09:50:00,54.14,54.2,54.1,54.15,49326.0,41.2267,41.2724,41.1963,41.2343,49326.0
2017-04-25 09:55:00,54.15,54.23,54.13,54.22,81013.0,41.2343,41.2953,41.2191,41.2876,81013.0
2017-04-25 10:00:00,54.21,54.26,54.12,54.26,169388.0,41.28,41.3181,41.2115,41.3181,169388.0
2017-04-25 10:05:00,54.25,54.27,54.17,54.25,74112.0,41.3105,41.3257,41.2496,41.3105,74112.0
2017-04-25 10:10:00,54.25,54.32,54.24,54.29,108122.0,41.3105,41.3638,41.3029,41.341,108122.0
2017-04-25 10:15:00,54.3,54.3,54.2,54.21,50432.0,41.3486,41.3486,41.2724,41.28,50432.0
2017-04-25 10:20:00,54.21,54.21,54.09,54.09,95673.0,41.28,41.28,41.1887,41.1887,95673.0
2017-04-25 10:25:00,54.09,54.09,54.06,54.08,55740.0,41.1887,41.1887,41.1658,41.181,55740.0
2017-04-25 10:30:00,54.08,54.09,54.02,54.05,90975.0,41.181,41.1887,41.1354,41.1582,90975.0
2017-04-25 10:35:00,54.05,54.06,53.99,54.03,44738.0,41.1582,41.1658,41.1125,41.143,44738.0
2017-04-25 10:40:00,54.04,54.04,53.99,54.01,42698.0,41.1506,41.1506,41.1125,41.1277,42698.0
2017-04-25 10:45:00,54.02,54.07,54.01,54.04,60587.0,41.1354,41.1734,41.1277,41.1506,60587.0
2017-04-25 10:50:00,54.03,54.05,54.02,54.04,39614.0,41.143,41.1582,41.1354,41.1506,39614.0
2017-04-25 10:55:00,54.03,54.06,54.03,54.05,34371.0,41.143,41.1658,41.143,41.1582,34371.0
2017-04-25 11:00:00,54.06,54.06,54.01,54.01,35144.0,41.1658,41.1658,41.1277,41.1277,35144.0
2017-04-25 11:05:00,54.01,54.05,53.99,54.04,35152.0,41.1277,41.1582,41.1125,41.1506,35152.0
2017-04-25 11:10:00,54.05,54.08,54.04,54.08,43837.0,41.1582,41.181,41.1506,41.181,43837.0
2017-04-25 11:15:00,54.07,54.11,54.06,54.1,116008.0,41.1734,41.2039,41.1658,41.1963,116008.0
2017-04-25 11:20:00,54.1,54.16,54.07,54.16,55119.0,41.1963,41.242,41.1734,41.242,55119.0
2017-04-25 11:25:00,54.16,54.2,54.06,54.1,61499.0,41.242,41.2724,41.1658,41.1963,61499.0
2017-04-25 11:30:00,54.1,54.15,54.08,54.15,66153.0,41.1963,41.2343,41.181,41.2343,66153.0
2017-04-25 11:35:00,54.14,54.16,54.09,54.09,35636.0,41.2267,41.242,41.1887,41.1887,35636.0
2017-04-25 11:40:00,54.09,54.14,54.08,54.13,43231.0,41.1887,41.2267,41.181,41.2191,43231.0
2017-04-25 11:45:00,54.13,54.16,54.11,54.15,56878.0,41.2191,41.242,41.2039,41.2343,56878.0
2017-04-25 11:50:00,54.14,54.17,54.13,54.16,36567.0,41.2267,41.2496,41.2191,41.242,36567.0
2017-04-25 11:55:00,54.17,54.21,54.16,54.19,51479.0,41.2496,41.28,41.242,41.2648,51479.0
2017-04-25 12:00:00,54.19,54.22,54.16,54.17,60133.0,41.2648,41.2876,41.242,41.2496,60133.0
2017-04-25 12:05:00,54.17,54.18,54.16,54.16,29417.0,41.2496,41.2572,41.242,41.242,29417.0
2017-04-25 12:10:00,54.16,54.2,54.16,54.18,55235.0,41.242,41.2724,41.242,41.2572,55235.0
2017-04-25 12:15:00,54.18,54.19,54.13,54.14,41444.0,41.2572,41.2648,41.2191,41.2267,41444.0
2017-04-25 12:20:00,54.13,54.14,54.07,54.1,39053.0,41.2191,41.2267,41.1734,41.1963,39053.0
2017-04-25 12:25:00,54.1,54.12,54.08,54.1,51006.0,41.1963,41.2115,41.181,41.1963,51006.0
2017-04-25 12:30:00,54.09,54.1,54.03,54.04,26224.0,41.1887,41.1963,41.143,41.1506,26224.0
2017-04-25 12:35:00,54.04,54.04,53.97,53.98,69097.0,41.1506,41.1506,41.0973,41.1049,69097.0
2017-04-25 12:40:00,53.98,53.99,53.96,53.96,28880.0,41.1049,41.1125,41.0897,41.0897,28880.0
2017-04-25 12:45:00,53.96,54.0,53.95,54.0,35187.0,41.0897,41.1201,41.082,41.1201,35187.0
2017-04-25 12:50:00,54.0,54.03,53.99,54.03,50169.0,41.1201,41.143,41.1125,41.143,50169.0
2017-04-25 12:55:00,54.03,54.03,54.02,54.03,21551.0,41.143,41.143,41.1354,41.143,21551.0
2017-04-25 13:00:00,54.02,54.03,54.0,54.01,73392.0,41.1354,41.143,41.1201,41.1277,73392.0
2017-04-25 13:05:00,54.01,54.04,54.0,54.02,69627.0,41.1277,41.1506,41.1201,41.1354,69627.0
2017-04-25 13:10:00,54.02,54.1,54.02,54.09,73977.0,41.1354,41.1963,41.1354,41.1887,73977.0
2017-04-25 13:15:00,54.1,54.15,54.06,54.15,166468.0,41.1963,41.2343,41.1658,41.2343,166468.0
2017-04-25 13:20:00,54.14,54.2,54.14,54.2,49018.0,41.2267,41.2724,41.2267,41.2724,49018.0
2017-04-25 13:25:00,54.19,54.2,54.14,54.17,44619.0,41.2648,41.2724,41.2267,41.2496,44619.0
2017-04-25 13:30:00,54.16,54.19,54.15,54.18,50376.0,41.242,41.2648,41.2343,41.2572,50376.0
2017-04-25 13:35:00,54.18,54.2,54.17,54.19,44270.0,41.2572,41.2724,41.2496,41.2648,44270.0
2017-04-25 13:40:00,54.19,54.22,54.18,54.2,44202.0,41.2648,41.2876,41.2572,41.2724,44202.0
2017-04-25 13:45:00,54.2,54.24,54.19,54.23,26578.0,41.2724,41.3029,41.2648,41.2953,26578.0
2017-04-25 13:50:00,54.23,54.25,54.22,54.23,27453.0,41.2953,41.3105,41.2876,41.2953,27453.0
2017-04-25 13:55:00,54.23,54.28,54.22,54.26,57605.0,41.2953,41.3333,41.2876,41.3181,57605.0
2017-04-25 14:00:00,54.25,54.27,54.21,54.22,62639.0,41.3105,41.3257,41.28,41.2876,62639.0
2017-04-25 14:05:00,54.21,54.21,54.16,54.19,41851.0,41.28,41.28,41.242,41.2648,41851.0
2017-04-25 14:10:00,54.18,54.19,54.15,54.16,45878.0,41.2572,41.2648,41.2343,41.242,45878.0
2017-04-25 14:15:00,54.16,54.17,54.14,54.17,28508.0,41.242,41.2496,41.2267,41.2496,28508.0
2017-04-25 14:20:00,54.16,54.17,54.1,54.11,39852.0,41.242,41.2496,41.1963,41.2039,39852.0
2017-04-25 14:25:00,54.1,54.12,54.05,54.07,68299.0,41.1963,41.2115,41.1582,41.1734,68299.0
2017-04-25 14:30:00,54.07,54.11,54.05,54.08,272620.0,41.1734,41.2039,41.1582,41.181,272620.0
2017-04-25 14:35:00,54.07,54.14,54.07,54.14,27935.0,41.1734,41.2267,41.1734,41.2267,27935.0
2017-04-25 14:40:00,54.13,54.14,54.1,54.12,37736.0,41.2191,41.2267,41.1963,41.2115,37736.0
2017-04-25 14:45:00,54.11,54.13,54.1,54.1,32652.0,41.2039,41.2191,41.1963,41.1963,32652.0
2017-04-25 14:50:00,54.11,54.12,54.08,54.1,44995.0,41.2039,41.2115,41.181,41.1963,44995.0
2017-04-25 14:55:00,54.1,54.11,54.07,54.1,45580.0,41.1963,41.2039,41.1734,41.1963,45580.0
2017-04-25 15:00:00,54.1,54.12,54.08,54.12,44278.0,41.1963,41.2115,41.181,41.2115,44278.0
2017-04-25 15:05:00,54.12,54.15,54.1,54.1,85404.0,41.2115,41.2343,41.1963,41.1963,85404.0
2017-04-25 15:10:00,54.1,54.11,54.07,54.07,48550.0,41.1963,41.2039,41.1734,41.1734,48550.0
2017-04-25 15:15:00,54.07,54.08,54.06,54.07,84074.0,41.1734,41.181,41.1658,41.1734,84074.0
2017-04-25 15:20:00,54.08,54.11,54.07,54.09,135188.0,41.181,41.2039,41.1734,41.1887,135188.0
2017-04-25 15:25:00,54.08,54.09,54.0,54.01,136540.0,41.181,41.1887,41.1201,41.1277,136540.0
2017-04-25 15:30:00,54.01,54.02,54.0,54.01,193446.0,41.1277,41.1354,41.1201,41.1277,193446.0
2017-04-25 15:35:00,54.01,54.05,54.01,54.03,222329.0,41.1277,41.1582,41.1277,41.143,222329.0
2017-04-25 15:40:00,54.03,54.09,53.99,54.01,332857.0,41.143,41.1887,41.1125,41.1277,332857.0
2017-04-25 15:45:00,54.0,54.1,54.0,54.04,281207.0,41.1201,41.1963,41.1201,41.1506,281207.0
2017-04-25 15:50:00,54.03,54.1,54.01,54.04,350910.0,41.143,41.1963,41.1277,41.1506,350910.0
2017-04-25 15:55:00,54.03,54.04,53.93,53.96,565465.0,41.143,41.1506,41.0668,41.0897,565465.0
2017-04-26 09:30:00,54.11,54.25,54.02,54.2,145546.0,41.2039,41.3105,41.1354,41.2724,145546.0
2017-04-26 09:35:00,54.2,54.37,54.18,54.31,90488.0,41.2724,41.4019,41.2572,41.3562,90488.0
2017-04-26 09:40:00,54.3,54.33,54.26,54.31,46203.0,41.3486,41.3714,41.3181,41.3562,46203.0
2017-04-26 09:45:00,54.31,54.41,54.3,54.4,58501.0,41.3562,41.4323,41.3486,41.4247,58501.0
2017-04-26 09:50:00,54.39,54.54,54.39,54.54,88110.0,41.4171,41.5313,41.4171,41.5313,88110.0
2017-04-26 09:55:00,54.54,54.65,54.54,54.65,94929.0,41.5313,41.6151,41.5313,41.6151,94929.0
2017-04-26 10:00:00,54.65,54.65,54.58,54.6,100884.0,41.6151,41.6151,41.5618,41.577,100884.0
2017-04-26 10:05:00,54.6,54.6,54.48,54.5,55476.0,41.577,41.577,41.4856,41.5009,55476.0
2017-04-26 10:10:00,54.5,54.51,54.42,54.43,56944.0,41.5009,41.5085,41.4399,41.4476,56944.0
2017-04-26 10:15:00,54.43,54.45,54.38,54.41,41015.0,41.4476,41.4628,41.4095,41.4323,41015.0
2017-04-26 10:20:00,54.41,54.41,54.36,54.39,52183.0,41.4323,41.4323,41.3943,41.4171,52183.0
2017-04-26 10:25:00,54.39,54.45,54.38,54.43,60382.0,41.4171,41.4628,41.4095,41.4476,60382.0
2017-04-26 10:30:00,54.43,54.45,54.41,54.45,79614.0,41.4476,41.4628,41.4323,41.4628,79614.0
2017-04-26 10:35:00,54.45,54.47,54.41,54.44,83451.0,41.4628,41.478,41.4323,41.4552,83451.0
2017-04-26 10:40:00,54.43,54.45,54.41,54.43,41160.0,41.4476,41.4628,41.4323,41.4476,41160.0
2017-04-26 10:45:00,54.43,54.45,54.41,54.42,57587.0,41.4476,41.4628,41.4323,41.4399,57587.0
2017-04-26 10:50:00,54.43,54.5,54.42,54.5,105989.0,41.4476,41.5009,41.4399,41.5009,105989.0
2017-04-26 10:55:00,54.5,54.5,54.45,54.46,120286.0,41.5009,41.5009,41.4628,41.4704,120286.0
2017-04-26 11:00:00,54.46,54.47,54.43,54.45,77257.0,41.4704,41.478,41.4476,41.4628,77257.0
2017-04-26 11:05:00,54.46,54.47,54.43,54.46,40455.0,41.4704,41.478,41.4476,41.4704,40455.0
2017-04-26 11:10:00,54.46,54.49,54.42,54.43,69867.0,41.4704,41.4932,41.4399,41.4476,69867.0
2017-04-26 11:15:00,54.43,54.51,54.43,54.48,76992.0,41.4476,41.5085,41.4476,41.4856,76992.0
2017-04-26 11:20:00,54.47,54.59,54.45,54.58,63339.0,41.478,41.5694,41.4628,41.5618,63339.0
2017-04-26 11:25:00,54.58,54.61,54.57,54.59,98683.0,41.5618,41.5846,41.5542,41.5694,98683.0
2017-04-26 11:30:00,54.59,54.59,54.5,54.5,44650.0,41.5694,41.5694,41.5009,41.5009,44650.0
2017-04-26 11:35:00,54.51,54.53,54.49,54.51,55003.0,41.5085,41.5237,41.4932,41.5085,55003.0
2017-04-26 11:40:00,54.51,54.54,54.43,54.43,58076.0,41.5085,41.5313,41.4476,41.4476,58076.0
2017-04-26 11:45:00,54.43,54.47,54.39,54.42,83044.0,41.4476,41.478,41.4171,41.4399,83044.0
2017-04-26 11:50:00,54.41,54.46,54.4,54.43,38027.0,41.4323,41.4704,41.4247,41.4476,38027.0
2017-04-26 11:55:00,54.44,54.47,54.42,54.42,75630.0,41.4552,41.478,41.4399,41.4399,75630.0
2017-04-26 12:00:00,54.41,54.42,54.38,54.42,56673.0,41.4323,41.4399,41.4095,41.4399,56673.0
2017-04-26 12:05:00,54.42,54.47,54.41,54.45,70046.0,41.4399,41.478,41.4323,41.4628,70046.0
2017-04-26 12:10:00,54.45,54.49,54.44,54.48,49287.0,41.4628,41.4932,41.4552,41.4856,49287.0
2017-04-26 12:15:00,54.48,54.54,54.47,54.54,42796.0,41.4856,41.5313,41.478,41.5313,42796.0
2017-04-26 12:20:00,54.54,54.55,54.52,54.55,42508.0,41.5313,41.5389,41.5161,41.5389,42508.0
2017-04-26 12:25:00,54.55,54.56,54.52,54.54,80867.0,41.5389,41.5466,41.5161,41.5313,80867.0
2017-04-26 12:30:00,54.55,54.56,54.51,54.54,51635.0,41.5389,41.5466,41.5085,41.5313,51635.0
2017-04-26 12:35:00,54.55,54.55,54.48,54.49,58146.0,41.5389,41.5389,41.4856,41.4932,58146.0
2017-04-26 12:40:00,54.49,54.49,54.43,54.46,41101.0,41.4932,41.4932,41.4476,41.4704,41101.0
2017-04-26 12:45:00,54.46,54.5,54.44,54.46,27250.0,41.4704,41.5009,41.4552,41.4704,27250.0
2017-04-26 12:50:00,54.46,54.54,54.44,54.54,30981.0,41.4704,41.5313,41.4552,41.5313,30981.0
2017-04-26 12:55:00,54.54,54.56,54.51,54.51,87135.0,41.5313,41.5466,41.5085,41.5085,87135.0
2017-04-26 13:00:00,54.51,54.55,54.5,54.51,140970.0,41.5085,41.5389,41.5009,41.5085,140970.0
2017-04-26 13:05:00,54.51,54.51,54.42,54.47,93226.0,41.5085,41.5085,41.4399,41.478,93226.0
2017-04-26 13:10:00,54.47,54.51,54.45,54.47,105655.0,41.478,41.5085,41.4628,41.478,105655.0
2017-04-26 13:15:00,54.46,54.5,54.46,54.47,19920.0,41.4704,41.5009,41.4704,41.478,19920.0
2017-04-26 13:20:00,54.47,54.49,54.45,54.47,23093.0,41.478,41.4932,41.4628,41.478,23093.0
2017-04-26 13:25:00,54.46,54.48,54.41,54.45,44540.0,41.4704,41.4856,41.4323,41.4628,44540.0
2017-04-26 13:30:00,54.45,54.45,54.4,54.44,44043.0,41.4628,41.4628,41.4247,41.4552,44043.0
2017-04-26 13:35:00,54.44,54.46,54.38,54.4,68775.0,41.4552,41.4704,41.4095,41.4247,68775.0
2017-04-26 13:40:00,54.39,54.46,54.35,54.45,129429.0,41.4171,41.4704,41.3866,41.4628,129429.0
2017-04-26 13:45:00,54.45,54.46,54.32,54.35,75348.0,41.4628,41.4704,41.3638,41.3866,75348.0
2017-04-26 13:50:00,54.35,54.41,54.34,54.41,53354.0,41.3866,41.4323,41.379,41.4323,53354.0
2017-04-26 13:55:00,54.4,54.43,54.33,54.33,41555.0,41.4247,41.4476,41.3714,41.3714,41555.0
2017-04-26 14:00:00,54.35,54.35,54.25,54.3,79446.0,41.3866,41.3866,41.3105,41.3486,79446.0
2017-04-26 14:05:00,54.3,54.31,54.25,54.3,53506.0,41.3486,41.3562,41.3105,41.3486,53506.0
2017-04-26 14:10:00,54.31,54.31,54.28,54.31,44431.0,41.3562,41.3562,41.3333,41.3562,44431.0
2017-04-26 14:15:00,54.3,54.33,54.29,54.32,77916.0,41.3486,41.3714,41.341,41.3638,77916.0
2017-04-26 14:20:00,54.31,54.33,54.28,54.3,71866.0,41.3562,41.3714,41.3333,41.3486,71866.0
2017-04-26 14:25:00,54.3,54.31,54.24,54.25,113590.0,41.3486,41.3562,41.3029,41.3105,113590.0
2017-04-26 14:30:00,54.25,54.27,54.18,54.25,151793.0,41.3105,41.3257,41.2572,41.3105,151793.0
2017-04-26 14:35:00,54.25,54.25,54.17,54.18,144883.0,41.3105,41.3105,41.2496,41.2572,144883.0
2017-04-26 14:40:00,54.18,54.21,54.16,54.21,66835.0,41.2572,41.28,41.242,41.28,66835.0
2017-04-26 14:45:00,54.21,54.28,54.2,54.27,41650.0,41.28,41.3333,41.2724,41.3257,41650.0
2017-04-26 14:50:00,54.28,54.3,54.25,54.27,52098.0,41.3333,41.3486,41.3105,41.3257,52098.0
2017-04-26 14:55:00,54.27,54.28,54.23,54.24,59978.0,41.3257,41.3333,41.2953,41.3029,59978.0
2017-04-26 15:00:00,54.24,54.26,54.23,54.26,50916.0,41.3029,41.3181,41.2953,41.3181,50916.0
2017-04-26 15:05:00,54.26,54.32,54.25,54.3,82513.0,41.3181,41.3638,41.3105,41.3486,82513.0
2017-04-26 15:10:00,54.3,54.31,54.24,54.24,81829.0,41.3486,41.3562,41.3029,41.3029,81829.0
2017-04-26 15:15:00,54.25,54.26,54.23,54.24,50388.0,41.3105,41.3181,41.2953,41.3029,50388.0
2017-04-26 15:20:00,54.24,54.25,54.16,54.16,88810.0,41.3029,41.3105,41.242,41.242,88810.0
2017-04-26 15:25:00,54.16,54.17,54.05,54.1,195224.0,41.242,41.2496,41.1582,41.1963,195224.0
2017-04-26 15:30:00,54.1,54.12,53.96,53.98,361223.0,41.1963,41.2115,41.0897,41.1049,361223.0
2017-04-26 15:35:00,53.99,54.07,53.96,53.97,251819.0,41.1125,41.1734,41.0897,41.0973,251819.0
2017-04-26 15:40:00,53.97,54.07,53.91,54.07,492255.0,41.0973,41.1734,41.0516,41.1734,492255.0
2017-04-26 15:45:00,54.07,54.18,54.03,54.11,467741.0,41.1734,41.2572,41.143,41.2039,467741.0
2017-04-26 15:50:00,54.11,54.12,53.89,53.91,467389.0,41.2039,41.2115,41.0364,41.0516,467389.0
2017-04-26 15:55:00,53.91,53.95,53.71,53.76,841884.0,41.0516,41.082,40.8993,40.9374,841884.0
2017-04-27 09:30:00,55.36,55.41,55.08,55.12,378375.0,42.1557,42.1938,41.9425,41.973,378375.0
2017-04-27 09:35:00,55.17,55.26,55.01,55.13,329834.0,42.0111,42.0796,41.8892,41.9806,329834.0
2017-04-27 09:40:00,55.15,55.31,55.11,55.26,311989.0,41.9958,42.1177,41.9654,42.0796,311989.0
2017-04-27 09:45:00,55.26,55.27,54.92,55.16,320751.0,42.0796,42.0872,41.8207,42.0034,320751.0
2017-04-27 09:50:00,55.15,55.17,54.89,54.97,116182.0,41.9958,42.0111,41.7978,41.8588,116182.0
2017-04-27 09:55:00,54.97,55.08,54.95,54.97,166309.0,41.8588,41.9425,41.8435,41.8588,166309.0
2017-04-27 10:00:00,54.94,55.02,54.85,55.01,119293.0,41.8359,41.8968,41.7674,41.8892,119293.0
2017-04-27 10:05:00,55.01,55.01,54.87,54.95,239144.0,41.8892,41.8892,41.7826,41.8435,239144.0
2017-04-27 10:10:00,54.96,54.96,54.8,54.81,98446.0,41.8511,41.8511,41.7293,41.7369,98446.0
2017-04-27 10:15:00,54.8,54.81,54.65,54.66,108073.0,41.7293,41.7369,41.6151,41.6227,108073.0
2017-04-27 10:20:00,54.65,54.88,54.62,54.88,153014.0,41.6151,41.7902,41.5922,41.7902,153014.0
2017-04-27 10:25:00,54.88,54.88,54.79,54.8,93887.0,41.7902,41.7902,41.7217,41.7293,93887.0
2017-04-27 10:30:00,54.81,54.91,54.79,54.89,95271.0,41.7369,41.8131,41.7217,41.7978,95271.0
2017-04-27 10:35:00,54.89,54.99,54.86,54.99,77460.0,41.7978,41.874,41.775,41.874,77460.0
2017-04-27 10:40:00,54.99,55.02,54.86,54.89,88248.0,41.874,41.8968,41.775,41.7978,88248.0
2017-04-27 10:45:00,54.89,55.04,54.88,54.93,107038.0,41.7978,41.9121,41.7902,41.8283,107038.0
2017-04-27 10:50:00,54.93,55.2,54.9,55.11,222207.0,41.8283,42.0339,41.8055,41.9654,222207.0
2017-04-27 10:55:00,55.13,55.29,55.09,55.28,103266.0,41.9806,42.1024,41.9501,42.0948,103266.0
2017-04-27 11:00:00,55.27,55.4,55.23,55.36,137191.0,42.0872,42.1862,42.0567,42.1557,137191.0
2017-04-27 11:05:00,55.37,55.53,55.37,55.52,156398.0,42.1634,42.2852,42.1634,42.2776,156398.0
2017-04-27 11:10:00,55.53,55.67,55.51,55.62,271448.0,42.2852,42.3918,42.27,42.3537,271448.0
2017-04-27 11:15:00,55.61,55.66,55.36,55.39,260922.0,42.3461,42.3842,42.1557,42.1786,260922.0
2017-04-27 11:20:00,55.39,55.49,55.25,55.35,168933.0,42.1786,42.2547,42.072,42.1481,168933.0
2017-04-27 11:25:00,55.35,55.44,55.3,55.3,92321.0,42.1481,42.2167,42.11,42.11,92321.0
2017-04-27 11:30:00,55.31,55.57,55.3,55.57,121507.0,42.1177,42.3157,42.11,42.3157,121507.0
2017-04-27 11:35:00,55.57,55.66,55.54,55.6,133819.0,42.3157,42.3842,42.2928,42.3385,133819.0
2017-04-27 11:40:00,55.6,55.61,55.46,55.46,108505.0,42.3385,42.3461,42.2319,42.2319,108505.0
2017-04-27 11:45:00,55.47,55.47,55.37,55.42,88300.0,42.2395,42.2395,42.1634,42.2014,88300.0
2017-04-27 11:50:00,55.41,55.66,55.41,55.54,363226.0,42.1938,42.3842,42.1938,42.2928,363226.0
2017-04-27 11:55:00,55.54,55.61,55.54,55.58,87827.0,42.2928,42.3461,42.2928,42.3233,87827.0
2017-04-27 12:00:00,55.57,55.62,55.57,55.61,90975.0,42.3157,42.3537,42.3157,42.3461,90975.0
2017-04-27 12:05:00,55.6,55.61,55.57,55.59,69218.0,42.3385,42.3461,42.3157,42.3309,69218.0
2017-04-27 12:10:00,55.59,55.63,55.58,55.61,113098.0,42.3309,42.3613,42.3233,42.3461,113098.0
2017-04-27 12:15:00,55.62,55.72,55.53,55.55,172772.0,42.3537,42.4299,42.2852,42.3004,172772.0
2017-04-27 12:20:00,55.56,55.56,55.45,55.55,87714.0,42.308,42.308,42.2243,42.3004,87714.0
2017-04-27 12:25:00,55.55,55.58,55.51,55.51,68195.0,42.3004,42.3233,42.27,42.27,68195.0
2017-04-27 12:30:00,55.52,55.57,55.51,55.54,84342.0,42.2776,42.3157,42.27,42.2928,84342.0
2017-04-27 12:35:00,55.54,55.63,55.53,55.58,87219.0,42.2928,42.3613,42.2852,42.3233,87219.0
2017-04-27 12:40:00,55.58,55.67,55.58,55.66,131830.0,42.3233,42.3918,42.3233,42.3842,131830.0
2017-04-27 12:45:00,55.66,55.68,55.64,55.65,71594.0,42.3842,42.3994,42.369,42.3766,71594.0
2017-04-27 12:50:00,55.64,55.76,55.64,55.73,109411.0,42.369,42.4603,42.369,42.4375,109411.0
2017-04-27 12:55:00,55.73,55.82,55.69,55.81,142809.0,42.4375,42.506,42.407,42.4984,142809.0
2017-04-27 13:00:00,55.82,55.86,55.8,55.84,90919.0,42.506,42.5365,42.4908,42.5213,90919.0
2017-04-27 13:05:00,55.83,55.86,55.82,55.84,74488.0,42.5136,42.5365,42.506,42.5213,74488.0
2017-04-27 13:10:00,55.84,55.88,55.79,55.87,111856.0,42.5213,42.5517,42.4832,42.5441,111856.0
2017-04-27 13:15:00,55.87,55.88,55.79,55.8,90591.0,42.5441,42.5517,42.4832,42.4908,90591.0
2017-04-27 13:20:00,55.8,55.86,55.79,55.83,81107.0,42.4908,42.5365,42.4832,42.5136,81107.0
2017-04-27 13:25:00,55.83,55.84,55.77,55.78,88594.0,42.5136,42.5213,42.4679,42.4756,88594.0
2017-04-27 13:30:00,55.77,55.81,55.77,55.78,85554.0,42.4679,42.4984,42.4679,42.4756,85554.0
2017-04-27 13:35:00,55.78,55.8,55.77,55.78,48696.0,42.4756,42.4908,42.4679,42.4756,48696.0
2017-04-27 13:40:00,55.77,55.78,55.74,55.74,44165.0,42.4679,42.4756,42.4451,42.4451,44165.0
2017-04-27 13:45:00,55.74,55.79,55.74,55.75,95111.0,42.4451,42.4832,42.4451,42.4527,95111.0
2017-04-27 13:50:00,55.76,55.81,55.73,55.73,129017.0,42.4603,42.4984,42.4375,42.4375,129017.0
2017-04-27 13:55:00,55.73,55.75,55.65,55.65,118075.0,42.4375,42.4527,42.3766,42.3766,118075.0
2017-04-27 14:00:00,55.65,55.69,55.65,55.66,70312.0,42.3766,42.407,42.3766,42.3842,70312.0
2017-04-27 14:05:00,55.65,55.66,55.62,55.64,105705.0,42.3766,42.3842,42.3537,42.369,105705.0
2017-04-27 14:10:00,55.63,55.75,55.62,55.75,98231.0,42.3613,42.4527,42.3537,42.4527,98231.0
2017-04-27 14:15:00,55.75,55.83,55.74,55.81,232049.0,42.4527,42.5136,42.4451,42.4984,232049.0
2017-04-27 14:20:00,55.82,55.87,55.81,55.84,113508.0,42.506,42.5441,42.4984,42.5213,113508.0
2017-04-27 14:25:00,55.84,55.97,55.83,55.96,179118.0,42.5213,42.6202,42.5136,42.6126,179118.0
2017-04-27 14:30:00,55.97,55.99,55.95,55.97,112521.0,42.6202,42.6355,42.605,42.6202,112521.0
2017-04-27 14:35:00,55.96,56.13,55.96,56.04,429143.0,42.6126,42.7421,42.6126,42.6735,429143.0
2017-04-27 14:40:00,56.04,56.05,56.0,56.0,180464.0,42.6735,42.6812,42.6431,42.6431,180464.0
2017-04-27 14:45:00,56.01,56.13,56.0,56.08,121718.0,42.6507,42.7421,42.6431,42.704,121718.0
2017-04-27 14:50:00,56.08,56.11,56.04,56.04,104358.0,42.704,42.7269,42.6735,42.6735,104358.0
2017-04-27 14:55:00,56.04,56.05,56.01,56.02,140606.0,42.6735,42.6812,42.6507,42.6583,140606.0
2017-04-27 15:00:00,56.03,56.03,55.87,55.89,186267.0,42.6659,42.6659,42.5441,42.5593,186267.0
2017-04-27 15:05:00,55.9,55.96,55.88,55.95,186667.0,42.5669,42.6126,42.5517,42.605,186667.0
2017-04-27 15:10:00,55.95,56.01,55.94,56.01,184377.0,42.605,42.6507,42.5974,42.6507,184377.0
2017-04-27 15:15:00,56.01,56.03,55.97,56.0,176645.0,42.6507,42.6659,42.6202,42.6431,176645.0
2017-04-27 15:20:00,56.01,56.01,55.85,55.86,217165.0,42.6507,42.6507,42.5289,42.5365,217165.0
2017-04-27 15:25:00,55.86,55.89,55.81,55.89,155444.0,42.5365,42.5593,42.4984,42.5593,155444.0
2017-04-27 15:30:00,55.89,55.89,55.79,55.8,191143.0,42.5593,42.5593,42.4832,42.4908,191143.0
2017-04-27 15:35:00,55.8,55.87,55.8,55.84,153341.0,42.4908,42.5441,42.4908,42.5213,153341.0
2017-04-27 15:40:00,55.84,55.99,55.84,55.96,269956.0,42.5213,42.6355,42.5213,42.6126,269956.0
2017-04-27 15:45:00,55.96,55.96,55.89,55.9,216009.0,42.6126,42.6126,42.5593,42.5669,216009.0
2017-04-27 15:50:00,55.9,55.9,55.85,55.86,446912.0,42.5669,42.5669,42.5289,42.5365,446912.0
2017-04-27 15:55:00,55.86,55.89,55.45,55.65,1176127.0,42.5365,42.5593,42.2243,42.3766,1176127.0
2017-04-28 09:30:00,55.7,56.0,55.7,56.0,215139.0,42.4146,42.6431,42.4146,42.6431,215139.0
2017-04-28 09:35:00,55.98,56.17,55.96,56.14,93174.0,42.6279,42.7725,42.6126,42.7497,93174.0
2017-04-28 09:40:00,56.13,56.16,55.93,55.96,173793.0,42.7421,42.7649,42.5898,42.6126,173793.0
2017-04-28 09:45:00,55.97,55.97,55.63,55.75,94055.0,42.6202,42.6202,42.3613,42.4527,94055.0
2017-04-28 09:50:00,55.73,55.73,55.55,55.66,90680.0,42.4375,42.4375,42.3004,42.3842,90680.0
2017-04-28 09:55:00,55.66,55.67,55.55,55.62,47885.0,42.3842,42.3918,42.3004,42.3537,47885.0
2017-04-28 10:00:00,55.59,55.72,55.59,55.59,73217.0,42.3309,42.4299,42.3309,42.3309,73217.0
2017-04-28 10:05:00,55.58,55.59,55.4,55.43,110427.0,42.3233,42.3309,42.1862,42.209,110427.0
2017-04-28 10:10:00,55.43,55.5,55.39,55.45,118948.0,42.209,42.2623,42.1786,42.2243,118948.0
2017-04-28 10:15:00,55.44,55.47,55.4,55.4,45785.0,42.2167,42.2395,42.1862,42.1862,45785.0
2017-04-28 10:20:00,55.4,55.52,55.39,55.44,58987.0,42.1862,42.2776,42.1786,42.2167,58987.0
2017-04-28 10:25:00,55.45,55.49,55.42,55.47,38863.0,42.2243,42.2547,42.2014,42.2395,38863.0
2017-04-28 10:30:00,55.48,55.52,55.46,55.48,62974.0,42.2471,42.2776,42.2319,42.2471,62974.0
2017-04-28 10:35:00,55.49,55.49,55.37,55.41,197319.0,42.2547,42.2547,42.1634,42.1938,197319.0
2017-04-28 10:40:00,55.41,55.5,55.41,55.5,276038.0,42.1938,42.2623,42.1938,42.2623,276038.0
2017-04-28 10:45:00,55.5,55.62,55.49,55.61,198766.0,42.2623,42.3537,42.2547,42.3461,198766.0
2017-04-28 10:50:00,55.61,55.77,55.6,55.75,83600.0,42.3461,42.4679,42.3385,42.4527,83600.0
2017-04-28 10:55:00,55.75,55.84,55.71,55.74,82822.0,42.4527,42.5213,42.4223,42.4451,82822.0
2017-04-28 11:00:00,55.74,55.77,55.68,55.71,59742.0,42.4451,42.4679,42.3994,42.4223,59742.0
2017-04-28 11:05:00,55.7,55.87,55.69,55.85,150046.0,42.4146,42.5441,42.407,42.5289,150046.0
2017-04-28 11:10:00,55.85,55.87,55.81,55.81,117288.0,42.5289,42.5441,42.4984,42.4984,117288.0
2017-04-28 11:15:00,55.81,55.81,55.69,55.76,67038.0,42.4984,42.4984,42.407,42.4603,67038.0
2017-04-28 11:20:00,55.76,55.91,55.75,55.91,109578.0,42.4603,42.5746,42.4527,42.5746,109578.0
2017-04-28 11:25:00,55.9,56.0,55.89,55.92,167174.0,42.5669,42.6431,42.5593,42.5822,167174.0
2017-04-28 11:30:00,55.91,55.92,55.8,55.84,75249.0,42.5746,42.5822,42.4908,42.5213,75249.0
2017-04-28 11:35:00,55.83,55.88,55.79,55.84,68272.0,42.5136,42.5517,42.4832,42.5213,68272.0
2017-04-28 11:40:00,55.84,55.92,55.82,55.91,60593.0,42.5213,42.5822,42.506,42.5746,60593.0
2017-04-28 11:45:00,55.9,55.94,55.88,55.93,53536.0,42.5669,42.5974,42.5517,42.5898,53536.0
2017-04-28 11:50:00,55.94,55.96,55.91,55.96,41584.0,42.5974,42.6126,42.5746,42.6126,41584.0
2017-04-28 11:55:00,55.96,55.99,55.95,55.98,57051.0,42.6126,42.6355,42.605,42.6279,57051.0
2017-04-28 12:00:00,55.97,55.99,55.94,55.96,61065.0,42.6202,42.6355,42.5974,42.6126,61065.0
2017-04-28 12:05:00,55.96,56.06,55.96,56.04,88140.0,42.6126,42.6888,42.6126,42.6735,88140.0
2017-04-28 12:10:00,56.03,56.05,56.01,56.02,75633.0,42.6659,42.6812,42.6507,42.6583,75633.0
2017-04-28 12:15:00,56.02,56.18,56.0,56.17,156593.0,42.6583,42.7802,42.6431,42.7725,156593.0
2017-04-28 12:20:00,56.18,56.21,56.09,56.15,102623.0,42.7802,42.803,42.7116,42.7573,102623.0
2017-04-28 12:25:00,56.15,56.33,56.14,56.24,204460.0,42.7573,42.8944,42.7497,42.8258,204460.0
2017-04-28 12:30:00,56.24,56.28,56.18,56.23,54265.0,42.8258,42.8563,42.7802,42.8182,54265.0
2017-04-28 12:35:00,56.23,56.25,56.21,56.22,35975.0,42.8182,42.8335,42.803,42.8106,35975.0
2017-04-28 12:40:00,56.22,56.22,56.15,56.17,39403.0,42.8106,42.8106,42.7573,42.7725,39403.0
2017-04-28 12:45:00,56.16,56.16,56.08,56.11,33801.0,42.7649,42.7649,42.704,42.7269,33801.0
2017-04-28 12:50:00,56.1,56.11,56.07,56.07,38721.0,42.7192,42.7269,42.6964,42.6964,38721.0
2017-04-28 12:55:00,56.06,56.08,56.01,56.04,31956.0,42.6888,42.704,42.6507,42.6735,31956.0
2017-04-28 13:00:00,56.04,56.06,56.0,56.03,75627.0,42.6735,42.6888,42.6431,42.6659,75627.0
2017-04-28 13:05:00,56.02,56.03,55.99,56.0,47829.0,42.6583,42.6659,42.6355,42.6431,47829.0
2017-04-28 13:10:00,56.0,56.02,55.99,56.0,75661.0,42.6431,42.6583,42.6355,42.6431,75661.0
2017-04-28 13:15:00,56.0,56.02,55.91,55.91,88697.0,42.6431,42.6583,42.5746,42.5746,88697.0
2017-04-28 13:20:00,55.92,55.92,55.82,55.92,138208.0,42.5822,42.5822,42.506,42.5822,138208.0
2017-04-28 13:25:00,55.91,56.01,55.87,56.0,68215.0,42.5746,42.6507,42.5441,42.6431,68215.0
2017-04-28 13:30:00,56.0,56.01,55.93,55.98,45661.0,42.6431,42.6507,42.5898,42.6279,45661.0
2017-04-28 13:35:00,55.97,55.97,55.91,55.95,58004.0,42.6202,42.6202,42.5746,42.605,58004.0
2017-04-28 13:40:00,55.94,55.98,55.91,55.98,48836.0,42.5974,42.6279,42.5746,42.6279,48836.0
2017-04-28 13:45:00,55.97,56.02,55.95,56.01,126719.0,42.6202,42.6583,42.605,42.6507,126719.0
2017-04-28 13:50:00,56.0,56.03,55.99,56.0,31325.0,42.6431,42.6659,42.6355,42.6431,31325.0
2017-04-28 13:55:00,56.0,56.05,55.99,56.02,32001.0,42.6431,42.6812,42.6355,42.6583,32001.0
2017-04-28 14:00:00,56.01,56.05,55.99,56.05,42615.0,42.6507,42.6812,42.6355,42.6812,42615.0
2017-04-28 14:05:00,56.05,56.08,56.0,56.0,43537.0,42.6812,42.704,42.6431,42.6431,43537.0
2017-04-28 14:10:00,56.0,56.03,55.95,56.0,61598.0,42.6431,42.6659,42.605,42.6431,61598.0
2017-04-28 14:15:00,56.0,56.04,55.99,56.02,34258.0,42.6431,42.6735,42.6355,42.6583,34258.0
2017-04-28 14:20:00,56.01,56.02,55.99,56.01,38287.0,42.6507,42.6583,42.6355,42.6507,38287.0
2017-04-28 14:25:00,56.01,56.04,56.0,56.03,53857.0,42.6507,42.6735,42.6431,42.6659,53857.0
2017-04-28 14:30:00,56.03,56.07,56.01,56.04,39235.0,42.6659,42.6964,42.6507,42.6735,39235.0
2017-04-28 14:35:00,56.04,56.14,56.02,56.04,108290.0,42.6735,42.7497,42.6583,42.6735,108290.0
2017-04-28 14:40:00,56.04,56.04,55.98,56.01,66650.0,42.6735,42.6735,42.6279,42.6507,66650.0
2017-04-28 14:45:00,56.01,56.02,56.0,56.0,27119.0,42.6507,42.6583,42.6431,42.6431,27119.0
2017-04-28 14:50:00,56.01,56.07,55.99,56.02,47923.0,42.6507,42.6964,42.6355,42.6583,47923.0
2017-04-28 14:55:00,56.01,56.01,55.95,55.96,49026.0,42.6507,42.6507,42.605,42.6126,49026.0
2017-04-28 15:00:00,55.96,55.96,55.92,55.96,34086.0,42.6126,42.6126,42.5822,42.6126,34086.0
2017-04-28 15:05:00,55.96,55.96,55.91,55.93,55879.0,42.6126,42.6126,42.5746,42.5898,55879.0
2017-04-28 15:10:00,55.94,55.95,55.91,55.93,43859.0,42.5974,42.605,42.5746,42.5898,43859.0
2017-04-28 15:15:00,55.94,55.99,55.92,55.97,50650.0,42.5974,42.6355,42.5822,42.6202,50650.0
2017-04-28 15:20:00,55.96,55.96,55.9,55.91,41564.0,42.6126,42.6126,42.5669,42.5746,41564.0
2017-04-28 15:25:00,55.91,55.99,55.9,55.97,61456.0,42.5746,42.6355,42.5669,42.6202,61456.0
2017-04-28 15:30:00,55.97,56.0,55.94,55.98,65175.0,42.6202,42.6431,42.5974,42.6279,65175.0
2017-04-28 15:35:00,55.98,56.04,55.98,56.02,57000.0,42.6279,42.6735,42.6279,42.6583,57000.0
2017-04-28 15:40:00,56.02,56.03,55.95,56.02,123317.0,42.6583,42.6659,42.605,42.6583,123317.0
2017-04-28 15:45:00,56.02,56.12,56.01,56.11,184375.0,42.6583,42.7345,42.6507,42.7269,184375.0
2017-04-28 15:50:00,56.12,56.12,56.07,56.1,176475.0,42.7345,42.7345,42.6964,42.7192,176475.0
2017-04-28 15:55:00,56.1,56.11,56.04,56.06,374453.0,42.7192,42.7269,42.6735,42.6888,374453.0
2017-05-01 09:30:00,56.34,56.37,56.15,56.16,177436.0,42.902,42.9248,42.7573,42.7649,177436.0
2017-05-01 09:35:00,56.16,56.17,56.01,56.01,61826.0,42.7649,42.7725,42.6507,42.6507,61826.0
2017-05-01 09:40:00,56.03,56.08,56.01,56.05,50849.0,42.6659,42.704,42.6507,42.6812,50849.0
2017-05-01 09:45:00,56.05,56.06,55.91,55.93,49063.0,42.6812,42.6888,42.5746,42.5898,49063.0
2017-05-01 09:50:00,55.93,56.18,55.91,56.17,55933.0,42.5898,42.7802,42.5746,42.7725,55933.0
2017-05-01 09:55:00,56.17,56.25,56.14,56.23,66386.0,42.7725,42.8335,42.7497,42.8182,66386.0
2017-05-01 10:00:00,56.23,56.28,56.1,56.2,80933.0,42.8182,42.8563,42.7192,42.7954,80933.0
2017-05-01 10:05:00,56.19,56.23,56.14,56.15,36218.0,42.7878,42.8182,42.7497,42.7573,36218.0
2017-05-01 10:10:00,56.15,56.21,56.14,56.18,44673.0,42.7573,42.803,42.7497,42.7802,44673.0
2017-05-01 10:15:00,56.17,56.27,56.17,56.26,55987.0,42.7725,42.8487,42.7725,42.8411,55987.0
2017-05-01 10:20:00,56.25,56.26,56.18,56.19,37661.0,42.8335,42.8411,42.7802,42.7878,37661.0
2017-05-01 10:25:00,56.19,56.26,56.19,56.25,31729.0,42.7878,42.8411,42.7878,42.8335,31729.0
2017-05-01 10:30:00,56.25,56.26,56.13,56.15,46106.0,42.8335,42.8411,42.7421,42.7573,46106.0
2017-05-01 10:35:00,56.15,56.2,56.14,56.19,48794.0,42.7573,42.7954,42.7497,42.7878,48794.0
2017-05-01 10:40:00,56.2,56.25,56.19,56.23,47970.0,42.7954,42.8335,42.7878,42.8182,47970.0
2017-05-01 10:45:00,56.23,56.23,56.17,56.21,52090.0,42.8182,42.8182,42.7725,42.803,52090.0
2017-05-01 10:50:00,56.2,56.2,56.15,56.2,49502.0,42.7954,42.7954,42.7573,42.7954,49502.0
2017-05-01 10:55:00,56.21,56.25,56.2,56.24,29446.0,42.803,42.8335,42.7954,42.8258,29446.0
2017-05-01 11:00:00,56.23,56.27,56.21,56.25,61849.0,42.8182,42.8487,42.803,42.8335,61849.0
2017-05-01 11:05:00,56.25,56.3,56.24,56.3,67124.0,42.8335,42.8715,42.8258,42.8715,67124.0
2017-05-01 11:10:00,56.3,56.33,56.29,56.33,55207.0,42.8715,42.8944,42.8639,42.8944,55207.0
2017-05-01 11:15:00,56.33,56.33,56.29,56.32,60663.0,42.8944,42.8944,42.8639,42.8868,60663.0
2017-05-01 11:20:00,56.33,56.34,56.3,56.32,44321.0,42.8944,42.902,42.8715,42.8868,44321.0
2017-05-01 11:25:00,56.32,56.33,56.23,56.24,72792.0,42.8868,42.8944,42.8182,42.8258,72792.0
2017-05-01 11:30:00,56.25,56.29,56.23,56.29,31115.0,42.8335,42.8639,42.8182,42.8639,31115.0
2017-05-01 11:35:00,56.29,56.33,56.28,56.3,69742.0,42.8639,42.8944,42.8563,42.8715,69742.0
2017-05-01 11:40:00,56.3,56.32,56.29,56.3,34428.0,42.8715,42.8868,42.8639,42.8715,34428.0
2017-05-01 11:45:00,56.31,56.34,56.29,56.3,76124.0,42.8791,42.902,42.8639,42.8715,76124.0
2017-05-01 11:50:00,56.31,56.34,56.31,56.34,54416.0,42.8791,42.902,42.8791,42.902,54416.0
2017-05-01 11:55:00,56.33,56.34,56.31,56.32,63620.0,42.8944,42.902,42.8791,42.8868,63620.0
2017-05-01 12:00:00,56.33,56.39,56.32,56.39,87474.0,42.8944,42.9401,42.8868,42.9401,87474.0
2017-05-01 12:05:00,56.38,56.41,56.38,56.4,51255.0,42.9325,42.9553,42.9325,42.9477,51255.0
2017-05-01 12:10:00,56.4,56.46,56.38,56.44,58899.0,42.9477,42.9934,42.9325,42.9781,58899.0
2017-05-01 12:15:00,56.44,56.47,56.41,56.46,68524.0,42.9781,43.001,42.9553,42.9934,68524.0
2017-05-01 12:20:00,56.46,56.5,56.46,56.49,78910.0,42.9934,43.0238,42.9934,43.0162,78910.0
2017-05-01 12:25:00,56.48,56.54,56.46,56.53,56068.0,43.0086,43.0543,42.9934,43.0467,56068.0
2017-05-01 12:30:00,56.53,56.56,56.51,56.53,98523.0,43.0467,43.0695,43.0314,43.0467,98523.0
2017-05-01 12:35:00,56.53,56.56,56.52,56.56,35444.0,43.0467,43.0695,43.0391,43.0695,35444.0
2017-05-01 12:40:00,56.55,56.59,56.53,56.57,49948.0,43.0619,43.0924,43.0467,43.0771,49948.0
2017-05-01 12:45:00,56.56,56.61,56.55,56.59,60865.0,43.0695,43.1076,43.0619,43.0924,60865.0
2017-05-01 12:50:00,56.58,56.59,56.49,56.5,115350.0,43.0847,43.0924,43.0162,43.0238,115350.0
2017-05-01 12:55:00,56.51,56.55,56.49,56.51,54509.0,43.0314,43.0619,43.0162,43.0314,54509.0
2017-05-01 13:00:00,56.51,56.56,56.49,56.56,56051.0,43.0314,43.0695,43.0162,43.0695,56051.0
2017-05-01 13:05:00,56.56,56.6,56.53,56.54,56650.0,43.0695,43.1,43.0467,43.0543,56650.0
2017-05-01 13:10:00,56.53,56.55,56.5,56.53,81058.0,43.0467,43.0619,43.0238,43.0467,81058.0
2017-05-01 13:15:00,56.53,56.6,56.51,56.55,44698.0,43.0467,43.1,43.0314,43.0619,44698.0
2017-05-01 13:20:00,56.55,56.58,56.51,56.52,36459.0,43.0619,43.0847,43.0314,43.0391,36459.0
2017-05-01 13:25:00,56.52,56.56,56.52,56.54,32697.0,43.0391,43.0695,43.0391,43.0543,32697.0
2017-05-01 13:30:00,56.54,56.58,56.54,56.57,39566.0,43.0543,43.0847,43.0543,43.0771,39566.0
2017-05-01 13:35:00,56.57,56.61,56.57,56.59,65773.0,43.0771,43.1076,43.0771,43.0924,65773.0
2017-05-01 13:40:00,56.58,56.58,56.54,56.56,36938.0,43.0847,43.0847,43.0543,43.0695,36938.0
2017-05-01 13:45:00,56.55,56.57,56.55,56.56,30523.0,43.0619,43.0771,43.0619,43.0695,30523.0
2017-05-01 13:50:00,56.55,56.74,56.55,56.68,170949.0,43.0619,43.2066,43.0619,43.1609,170949.0
2017-05-01 13:55:00,56.67,56.68,56.62,56.66,65170.0,43.1533,43.1609,43.1152,43.1457,65170.0
2017-05-01 14:00:00,56.66,56.67,56.61,56.62,61293.0,43.1457,43.1533,43.1076,43.1152,61293.0
2017-05-01 14:05:00,56.62,56.7,56.6,56.7,48618.0,43.1152,43.1761,43.1,43.1761,48618.0
2017-05-01 14:10:00,56.7,56.82,56.69,56.78,124930.0,43.1761,43.2675,43.1685,43.237,124930.0
2017-05-01 14:15:00,56.78,56.83,56.72,56.81,104422.0,43.237,43.2751,43.1914,43.2599,104422.0
2017-05-01 14:20:00,56.8,56.8,56.75,56.79,57230.0,43.2523,43.2523,43.2142,43.2447,57230.0
2017-05-01 14:25:00,56.78,56.81,56.77,56.8,43562.0,43.237,43.2599,43.2294,43.2523,43562.0
2017-05-01 14:30:00,56.8,56.81,56.75,56.75,42489.0,43.2523,43.2599,43.2142,43.2142,42489.0
2017-05-01 14:35:00,56.75,56.77,56.73,56.76,88509.0,43.2142,43.2294,43.199,43.2218,88509.0
2017-05-01 14:40:00,56.76,56.76,56.73,56.75,81377.0,43.2218,43.2218,43.199,43.2142,81377.0
2017-05-01 14:45:00,56.74,56.78,56.72,56.75,109744.0,43.2066,43.237,43.1914,43.2142,109744.0
2017-05-01 14:50:00,56.75,56.76,56.73,56.74,102320.0,43.2142,43.2218,43.199,43.2066,102320.0
2017-05-01 14:55:00,56.75,56.75,56.69,56.69,133087.0,43.2142,43.2142,43.1685,43.1685,133087.0
2017-05-01 15:00:00,56.69,56.75,56.67,56.75,83830.0,43.1685,43.2142,43.1533,43.2142,83830.0
2017-05-01 15:05:00,56.75,56.77,56.73,56.75,163691.0,43.2142,43.2294,43.199,43.2142,163691.0
2017-05-01 15:10:00,56.75,56.75,56.66,56.66,126840.0,43.2142,43.2142,43.1457,43.1457,126840.0
2017-05-01 15:15:00,56.66,56.67,56.59,56.59,118196.0,43.1457,43.1533,43.0924,43.0924,118196.0
2017-05-01 15:20:00,56.59,56.61,56.53,56.54,148077.0,43.0924,43.1076,43.0467,43.0543,148077.0
2017-05-01 15:25:00,56.54,56.58,56.53,56.55,81162.0,43.0543,43.0847,43.0467,43.0619,81162.0
2017-05-01 15:30:00,56.55,56.56,56.44,56.51,125525.0,43.0619,43.0695,42.9781,43.0314,125525.0
2017-05-01 15:35:00,56.51,56.55,56.48,56.51,121078.0,43.0314,43.0619,43.0086,43.0314,121078.0
2017-05-01 15:40:00,56.51,56.55,56.5,56.54,166292.0,43.0314,43.0619,43.0238,43.0543,166292.0
2017-05-01 15:45:00,56.54,56.54,56.46,56.47,177712.0,43.0543,43.0543,42.9934,43.001,177712.0
2017-05-01 15:50:00,56.48,56.49,56.39,56.41,263050.0,43.0086,43.0162,42.9401,42.9553,263050.0
2017-05-01 15:55:00,56.41,56.42,56.3,56.33,537086.0,42.9553,42.9629,42.8715,42.8944,537086.0
2017-05-02 09:30:00,56.36,56.65,56.34,56.52,119679.0,42.9172,43.1381,42.902,43.0391,119679.0
2017-05-02 09:35:00,56.55,56.55,56.35,56.37,50441.0,43.0619,43.0619,42.9096,42.9248,50441.0
2017-05-02 09:40:00,56.38,56.4,56.3,56.34,63809.0,42.9325,42.9477,42.8715,42.902,63809.0
2017-05-02 09:45:00,56.34,56.39,56.26,56.34,77141.0,42.902,42.9401,42.8411,42.902,77141.0
2017-05-02 09:50:00,56.35,56.39,56.26,56.34,207916.0,42.9096,42.9401,42.8411,42.902,207916.0
2017-05-02 09:55:00,56.34,56.35,56.25,56.29,287185.0,42.902,42.9096,42.8335,42.8639,287185.0
2017-05-02 10:00:00,56.3,56.49,56.28,56.47,142488.0,42.8715,43.0162,42.8563,43.001,142488.0
2017-05-02 10:05:00,56.48,56.56,56.46,56.47,62419.0,43.0086,43.0695,42.9934,43.001,62419.0
2017-05-02 10:10:00,56.46,56.55,56.46,56.53,60122.0,42.9934,43.0619,42.9934,43.0467,60122.0
2017-05-02 10:15:00,56.54,56.61,56.47,56.61,99352.0,43.0543,43.1076,43.001,43.1076,99352.0
2017-05-02 10:20:00,56.61,56.78,56.6,56.75,104527.0,43.1076,43.237,43.1,43.2142,104527.0
2017-05-02 10:25:00,56.75,56.79,56.7,56.71,148057.0,43.2142,43.2447,43.1761,43.1837,148057.0
2017-05-02 10:30:00,56.71,56.72,56.59,56.61,93840.0,43.1837,43.1914,43.0924,43.1076,93840.0
2017-05-02 10:35:00,56.61,56.61,56.41,56.41,167451.0,43.1076,43.1076,42.9553,42.9553,167451.0
2017-05-02 10:40:00,56.42,56.42,56.23,56.25,144615.0,42.9629,42.9629,42.8182,42.8335,144615.0
2017-05-02 10:45:00,56.25,56.3,56.17,56.2,131308.0,42.8335,42.8715,42.7725,42.7954,131308.0
2017-05-02 10:50:00,56.21,56.22,55.86,55.92,423153.0,42.803,42.8106,42.5365,42.5822,423153.0
2017-05-02 10:55:00,55.91,55.93,55.77,55.9,307363.0,42.5746,42.5898,42.4679,42.5669,307363.0
2017-05-02 11:00:00,55.9,55.95,55.74,55.79,272948.0,42.5669,42.605,42.4451,42.4832,272948.0
2017-05-02 11:05:00,55.78,55.82,55.63,55.69,148485.0,42.4756,42.506,42.3613,42.407,148485.0
2017-05-02 11:10:00,55.7,55.71,55.55,55.57,187193.0,42.4146,42.4223,42.3004,42.3157,187193.0
2017-05-02 11:15:00,55.57,55.78,55.57,55.7,303426.0,42.3157,42.4756,42.3157,42.4146,303426.0
2017-05-02 11:20:00,55.7,55.76,55.66,55.76,58339.0,42.4146,42.4603,42.3842,42.4603,58339.0
2017-05-02 11:25:00,55.76,56.01,55.76,56.01,79411.0,42.4603,42.6507,42.4603,42.6507,79411.0
2017-05-02 11:30:00,56.01,56.06,55.98,56.04,83883.0,42.6507,42.6888,42.6279,42.6735,83883.0
2017-05-02 11:35:00,56.04,56.13,56.03,56.12,105157.0,42.6735,42.7421,42.6659,42.7345,105157.0
2017-05-02 11:40:00,56.11,56.17,56.08,56.12,80932.0,42.7269,42.7725,42.704,42.7345,80932.0
2017-05-02 11:45:00,56.12,56.2,56.11,56.2,67773.0,42.7345,42.7954,42.7269,42.7954,67773.0
2017-05-02 11:50:00,56.19,56.22,56.13,56.14,93835.0,42.7878,42.8106,42.7421,42.7497,93835.0
2017-05-02 11:55:00,56.14,56.38,56.05,56.3,359397.0,42.7497,42.9325,42.6812,42.8715,359397.0
2017-05-02 12:00:00,56.29,56.52,56.18,56.2,849834.0,42.8639,43.0391,42.7802,42.7954,849834.0
2017-05-02 12:05:00,56.2,56.28,55.98,55.98,208187.0,42.7954,42.8563,42.6279,42.6279,208187.0
2017-05-02 12:10:00,55.99,56.14,55.98,56.1,86187.0,42.6355,42.7497,42.6279,42.7192,86187.0
2017-05-02 12:15:00,56.11,56.17,56.08,56.17,85859.0,42.7269,42.7725,42.704,42.7725,85859.0
2017-05-02 12:20:00,56.17,56.17,56.11,56.13,41843.0,42.7725,42.7725,42.7269,42.7421,41843.0
2017-05-02 12:25:00,56.13,56.2,56.13,56.16,92244.0,42.7421,42.7954,42.7421,42.7649,92244.0
2017-05-02 12:30:00,56.16,56.22,56.14,56.21,55643.0,42.7649,42.8106,42.7497,42.803,55643.0
2017-05-02 12:35:00,56.21,56.24,56.17,56.24,45824.0,42.803,42.8258,42.7725,42.8258,45824.0
2017-05-02 12:40:00,56.23,56.27,56.22,56.25,30858.0,42.8182,42.8487,42.8106,42.8335,30858.0
2017-05-02 12:45:00,56.26,56.35,56.25,56.35,86724.0,42.8411,42.9096,42.8335,42.9096,86724.0
2017-05-02 12:50:00,56.35,56.39,56.33,56.38,104380.0,42.9096,42.9401,42.8944,42.9325,104380.0
2017-05-02 12:55:00,56.38,56.4,56.35,56.37,86476.0,42.9325,42.9477,42.9096,42.9248,86476.0
2017-05-02 13:00:00,56.38,56.4,56.3,56.3,57025.0,42.9325,42.9477,42.8715,42.8715,57025.0
2017-05-02 13:05:00,56.31,56.39,56.3,56.38,160223.0,42.8791,42.9401,42.8715,42.9325,160223.0
2017-05-02 13:10:00,56.37,56.43,56.37,56.42,43116.0,42.9248,42.9705,42.9248,42.9629,43116.0
2017-05-02 13:15:00,56.43,56.54,56.42,56.52,93412.0,42.9705,43.0543,42.9629,43.0391,93412.0
2017-05-02 13:20:00,56.52,56.61,56.46,56.46,82807.0,43.0391,43.1076,42.9934,42.9934,82807.0
2017-05-02 13:25:00,56.46,56.5,56.42,56.43,80377.0,42.9934,43.0238,42.9629,42.9705,80377.0
2017-05-02 13:30:00,56.43,56.43,56.37,56.4,61275.0,42.9705,42.9705,42.9248,42.9477,61275.0
2017-05-02 13:35:00,56.4,56.43,56.39,56.41,44036.0,42.9477,42.9705,42.9401,42.9553,44036.0
2017-05-02 13:40:00,56.41,56.44,56.4,56.41,32614.0,42.9553,42.9781,42.9477,42.9553,32614.0
2017-05-02 13:45:00,56.42,56.44,56.4,56.42,27227.0,42.9629,42.9781,42.9477,42.9629,27227.0
2017-05-02 13:50:00,56.41,56.42,56.39,56.42,45359.0,42.9553,42.9629,42.9401,42.9629,45359.0
2017-05-02 13:55:00,56.42,56.44,56.38,56.41,60997.0,42.9629,42.9781,42.9325,42.9553,60997.0
2017-05-02 14:00:00,56.41,56.41,56.37,56.4,32744.0,42.9553,42.9553,42.9248,42.9477,32744.0
2017-05-02 14:05:00,56.4,56.4,56.34,56.35,94156.0,42.9477,42.9477,42.902,42.9096,94156.0
2017-05-02 14:10:00,56.34,56.35,56.28,56.3,170918.0,42.902,42.9096,42.8563,42.8715,170918.0
2017-05-02 14:15:00,56.31,56.32,56.29,56.31,81029.0,42.8791,42.8868,42.8639,42.8791,81029.0
2017-05-02 14:20:00,56.3,56.33,56.29,56.29,52192.0,42.8715,42.8944,42.8639,42.8639,52192.0
2017-05-02 14:25:00,56.3,56.31,56.25,56.27,70398.0,42.8715,42.8791,42.8335,42.8487,70398.0
2017-05-02 14:30:00,56.27,56.28,56.23,56.26,81024.0,42.8487,42.8563,42.8182,42.8411,81024.0
2017-05-02 14:35:00,56.26,56.28,56.21,56.23,68012.0,42.8411,42.8563,42.803,42.8182,68012.0
2017-05-02 14:40:00,56.23,56.25,56.19,56.19,97817.0,42.8182,42.8335,42.7878,42.7878,97817.0
2017-05-02 14:45:00,56.19,56.19,56.06,56.08,108867.0,42.7878,42.7878,42.6888,42.704,108867.0
2017-05-02 14:50:00,56.09,56.1,55.97,55.98,111547.0,42.7116,42.7192,42.6202,42.6279,111547.0
2017-05-02 14:55:00,55.98,56.06,55.97,56.04,68573.0,42.6279,42.6888,42.6202,42.6735,68573.0
2017-05-02 15:00:00,56.04,56.07,55.96,56.0,68741.0,42.6735,42.6964,42.6126,42.6431,68741.0
2017-05-02 15:05:00,56.0,56.07,55.99,56.07,62590.0,42.6431,42.6964,42.6355,42.6964,62590.0
2017-05-02 15:10:00,56.07,56.07,56.0,56.01,88214.0,42.6964,42.6964,42.6431,42.6507,88214.0
2017-05-02 15:15:00,56.0,56.04,55.99,56.0,65674.0,42.6431,42.6735,42.6355,42.6431,65674.0
2017-05-02 15:20:00,56.01,56.01,55.96,55.98,64402.0,42.6507,42.6507,42.6126,42.6279,64402.0
2017-05-02 15:25:00,55.98,56.03,55.97,55.97,52427.0,42.6279,42.6659,42.6202,42.6202,52427.0
2017-05-02 15:30:00,55.97,56.03,55.96,56.03,109289.0,42.6202,42.6659,42.6126,42.6659,109289.0
2017-05-02 15:35:00,56.03,56.05,56.0,56.02,138881.0,42.6659,42.6812,42.6431,42.6583,138881.0
2017-05-02 15:40:00,56.01,56.01,55.94,56.0,133468.0,42.6507,42.6507,42.5974,42.6431,133468.0
2017-05-02 15:45:00,56.01,56.05,55.99,55.99,136207.0,42.6507,42.6812,42.6355,42.6355,136207.0
2017-05-02 15:50:00,55.99,56.01,55.99,56.0,283831.0,42.6355,42.6507,42.6355,42.6431,283831.0
2017-05-02 15:55:00,56.0,56.08,55.91,55.98,1218370.0,42.6431,42.704,42.5746,42.6279,1218370.0
2017-05-03 09:30:00,55.49,55.58,54.72,55.55,177166.0,42.2547,42.3233,41.6684,42.3004,177166.0
2017-05-03 09:35:00,55.54,55.54,55.25,55.29,103040.0,42.2928,42.2928,42.072,42.1024,103040.0
2017-05-03 09:40:00,55.27,55.3,55.03,55.05,191405.0,42.0872,42.11,41.9044,41.9197,191405.0
2017-05-03 09:45:00,55.04,55.11,55.0,55.1,171518.0,41.9121,41.9654,41.8816,41.9578,171518.0
2017-05-03 09:50:00,55.1,55.25,55.09,55.24,141627.0,41.9578,42.072,41.9501,42.0644,141627.0
2017-05-03 09:55:00,55.25,55.31,55.19,55.3,103659.0,42.072,42.1177,42.0263,42.11,103659.0
2017-05-03 10:00:00,55.29,55.3,55.25,55.27,198592.0,42.1024,42.11,42.072,42.0872,198592.0
2017-05-03 10:05:00,55.27,55.27,55.14,55.14,105409.0,42.0872,42.0872,41.9882,41.9882,105409.0
2017-05-03 10:10:00,55.15,55.28,55.11,55.19,128840.0,41.9958,42.0948,41.9654,42.0263,128840.0
2017-05-03 10:15:00,55.2,55.26,55.18,55.19,285606.0,42.0339,42.0796,42.0187,42.0263,285606.0
2017-05-03 10:20:00,55.19,55.26,55.18,55.21,77292.0,42.0263,42.0796,42.0187,42.0415,77292.0
2017-05-03 10:25:00,55.22,55.23,55.1,55.1,257587.0,42.0491,42.0567,41.9578,41.9578,257587.0
2017-05-03 10:30:00,55.1,55.14,54.98,55.01,141195.0,41.9578,41.9882,41.8664,41.8892,141195.0
2017-05-03 10:35:00,55.01,55.1,55.0,55.05,83482.0,41.8892,41.9578,41.8816,41.9197,83482.0
2017-05-03 10:40:00,55.05,55.15,55.05,55.1,96081.0,41.9197,41.9958,41.9197,41.9578,96081.0
2017-05-03 10:45:00,55.1,55.1,54.98,55.0,106422.0,41.9578,41.9578,41.8664,41.8816,106422.0
2017-05-03 10:50:00,55.0,55.02,54.97,55.0,61631.0,41.8816,41.8968,41.8588,41.8816,61631.0
2017-05-03 10:55:00,54.99,55.01,54.92,54.96,70042.0,41.874,41.8892,41.8207,41.8511,70042.0
2017-05-03 11:00:00,54.96,55.06,54.96,55.03,73854.0,41.8511,41.9273,41.8511,41.9044,73854.0
2017-05-03 11:05:00,55.03,55.09,55.02,55.08,118205.0,41.9044,41.9501,41.8968,41.9425,118205.0
2017-05-03 11:10:00,55.07,55.08,54.99,55.03,147157.0,41.9349,41.9425,41.874,41.9044,147157.0
2017-05-03 11:15:00,55.04,55.06,55.0,55.05,129290.0,41.9121,41.9273,41.8816,41.9197,129290.0
2017-05-03 11:20:00,55.05,55.14,55.04,55.14,85138.0,41.9197,41.9882,41.9121,41.9882,85138.0
2017-05-03 11:25:00,55.15,55.18,55.11,55.15,87778.0,41.9958,42.0187,41.9654,41.9958,87778.0
2017-05-03 11:30:00,55.14,55.15,55.12,55.14,96071.0,41.9882,41.9958,41.973,41.9882,96071.0
2017-05-03 11:35:00,55.14,55.22,55.13,55.22,92300.0,41.9882,42.0491,41.9806,42.0491,92300.0
2017-05-03 11:40:00,55.22,55.26,55.17,55.18,109138.0,42.0491,42.0796,42.0111,42.0187,109138.0
2017-05-03 11:45:00,55.17,55.2,55.11,55.2,97583.0,42.0111,42.0339,41.9654,42.0339,97583.0
2017-05-03 11:50:00,55.2,55.22,55.18,55.19,65963.0,42.0339,42.0491,42.0187,42.0263,65963.0
2017-05-03 11:55:00,55.19,55.19,55.1,55.13,55473.0,42.0263,42.0263,41.9578,41.9806,55473.0
2017-05-03 12:00:00,55.14,55.15,55.09,55.13,61596.0,41.9882,41.9958,41.9501,41.9806,61596.0
2017-05-03 12:05:00,55.14,55.14,55.11,55.13,91026.0,41.9882,41.9882,41.9654,41.9806,91026.0
2017-05-03 12:10:00,55.13,55.15,55.09,55.12,53183.0,41.9806,41.9958,41.9501,41.973,53183.0
2017-05-03 12:15:00,55.12,55.14,55.11,55.14,31279.0,41.973,41.9882,41.9654,41.9882,31279.0
2017-05-03 12:20:00,55.14,55.15,55.13,55.14,48335.0,41.9882,41.9958,41.9806,41.9882,48335.0
2017-05-03 12:25:00,55.14,55.14,55.07,55.08,109947.0,41.9882,41.9882,41.9349,41.9425,109947.0
2017-05-03 12:30:00,55.08,55.13,55.07,55.13,44253.0,41.9425,41.9806,41.9349,41.9806,44253.0
2017-05-03 12:35:00,55.14,55.15,55.12,55.13,57739.0,41.9882,41.9958,41.973,41.9806,57739.0
2017-05-03 12:40:00,55.13,55.17,55.13,55.16,89230.0,41.9806,42.0111,41.9806,42.0034,89230.0
2017-05-03 12:45:00,55.16,55.16,55.12,55.12,76841.0,42.0034,42.0034,41.973,41.973,76841.0
2017-05-03 12:50:00,55.12,55.14,55.08,55.08,34775.0,41.973,41.9882,41.9425,41.9425,34775.0
2017-05-03 12:55:00,55.09,55.12,55.08,55.11,91894.0,41.9501,41.973,41.9425,41.9654,91894.0
2017-05-03 13:00:00,55.12,55.17,55.11,55.15,81598.0,41.973,42.0111,41.9654,41.9958,81598.0
2017-05-03 13:05:00,55.14,55.15,55.13,55.13,32953.0,41.9882,41.9958,41.9806,41.9806,32953.0
2017-05-03 13:10:00,55.13,55.15,55.09,55.11,31318.0,41.9806,41.9958,41.9501,41.9654,31318.0
2017-05-03 13:15:00,55.1,55.14,55.1,55.11,67965.0,41.9578,41.9882,41.9578,41.9654,67965.0
2017-05-03 13:20:00,55.11,55.12,55.1,55.1,21117.0,41.9654,41.973,41.9578,41.9578,21117.0
2017-05-03 13:25:00,55.11,55.11,55.03,55.07,45886.0,41.9654,41.9654,41.9044,41.9349,45886.0
2017-05-03 13:30:00,55.07,55.07,55.02,55.04,42806.0,41.9349,41.9349,41.8968,41.9121,42806.0
2017-05-03 13:35:00,55.04,55.04,55.0,55.03,49952.0,41.9121,41.9121,41.8816,41.9044,49952.0
2017-05-03 13:40:00,55.03,55.03,55.02,55.03,23981.0,41.9044,41.9044,41.8968,41.9044,23981.0
2017-05-03 13:45:00,55.03,55.04,54.99,55.0,85752.0,41.9044,41.9121,41.874,41.8816,85752.0
2017-05-03 13:50:00,55.01,55.01,54.99,55.0,61315.0,41.8892,41.8892,41.874,41.8816,61315.0
2017-05-03 13:55:00,55.0,55.03,54.99,55.03,80191.0,41.8816,41.9044,41.874,41.9044,80191.0
2017-05-03 14:00:00,55.03,55.05,54.98,54.99,88082.0,41.9044,41.9197,41.8664,41.874,88082.0
2017-05-03 14:05:00,54.99,55.06,54.98,55.02,76932.0,41.874,41.9273,41.8664,41.8968,76932.0
2017-05-03 14:10:00,55.02,55.07,55.01,55.07,75935.0,41.8968,41.9349,41.8892,41.9349,75935.0
2017-05-03 14:15:00,55.06,55.08,54.98,55.0,88592.0,41.9273,41.9425,41.8664,41.8816,88592.0
2017-05-03 14:20:00,55.01,55.07,55.0,55.06,45196.0,41.8892,41.9349,41.8816,41.9273,45196.0
2017-05-03 14:25:00,55.07,55.09,55.03,55.05,71804.0,41.9349,41.9501,41.9044,41.9197,71804.0
2017-05-03 14:30:00,55.05,55.13,55.03,55.12,836094.0,41.9197,41.9806,41.9044,41.973,836094.0
2017-05-03 14:35:00,55.13,55.14,55.06,55.08,86313.0,41.9806,41.9882,41.9273,41.9425,86313.0
2017-05-03 14:40:00,55.09,55.09,55.01,55.02,101033.0,41.9501,41.9501,41.8892,41.8968,101033.0
2017-05-03 14:45:00,55.02,55.05,55.01,55.02,52787.0,41.8968,41.9197,41.8892,41.8968,52787.0
2017-05-03 14:50:00,55.02,55.04,55.01,55.03,73886.0,41.8968,41.9121,41.8892,41.9044,73886.0
2017-05-03 14:55:00,55.03,55.08,55.02,55.07,74331.0,41.9044,41.9425,41.8968,41.9349,74331.0
2017-05-03 15:00:00,55.07,55.07,55.04,55.04,86644.0,41.9349,41.9349,41.9121,41.9121,86644.0
2017-05-03 15:05:00,55.05,55.08,55.03,55.05,77460.0,41.9197,41.9425,41.9044,41.9197,77460.0
2017-05-03 15:10:00,55.04,55.04,55.0,55.03,63549.0,41.9121,41.9121,41.8816,41.9044,63549.0
2017-05-03 15:15:00,55.03,55.05,55.02,55.05,79201.0,41.9044,41.9197,41.8968,41.9197,79201.0
2017-05-03 15:20:00,55.04,55.08,55.01,55.02,104712.0,41.9121,41.9425,41.8892,41.8968,104712.0
2017-05-03 15:25:00,55.02,55.04,55.01,55.04,76693.0,41.8968,41.9121,41.8892,41.9121,76693.0
2017-05-03 15:30:00,55.04,55.06,55.0,55.0,120325.0,41.9121,41.9273,41.8816,41.8816,120325.0
2017-05-03 15:35:00,55.0,55.04,54.99,55.04,80044.0,41.8816,41.9121,41.874,41.9121,80044.0
2017-05-03 15:40:00,55.04,55.05,54.98,55.02,159025.0,41.9121,41.9197,41.8664,41.8968,159025.0
2017-05-03 15:45:00,55.02,55.15,55.01,55.1,207995.0,41.8968,41.9958,41.8892,41.9578,207995.0
2017-05-03 15:50:00,55.1,55.13,55.04,55.08,207697.0,41.9578,41.9806,41.9121,41.9425,207697.0
2017-05-03 15:55:00,55.08,55.09,55.03,55.04,629989.0,41.9425,41.9501,41.9044,41.9121,629989.0
2017-05-04 09:30:00,55.07,55.36,54.95,55.12,148920.0,41.9349,42.1557,41.8435,41.973,148920.0
2017-05-04 09:35:00,55.12,55.23,55.06,55.09,90989.0,41.973,42.0567,41.9273,41.9501,90989.0
2017-05-04 09:40:00,55.11,55.15,55.08,55.14,66491.0,41.9654,41.9958,41.9425,41.9882,66491.0
2017-05-04 09:45:00,55.15,55.15,54.99,55.1,105591.0,41.9958,41.9958,41.874,41.9578,105591.0
2017-05-04 09:50:00,55.09,55.12,55.03,55.09,82334.0,41.9501,41.973,41.9044,41.9501,82334.0
2017-05-04 09:55:00,55.09,55.22,55.08,55.16,101333.0,41.9501,42.0491,41.9425,42.0034,101333.0
2017-05-04 10:00:00,55.16,55.2,55.13,55.18,81486.0,42.0034,42.0339,41.9806,42.0187,81486.0
2017-05-04 10:05:00,55.18,55.23,55.16,55.19,67019.0,42.0187,42.0567,42.0034,42.0263,67019.0
2017-05-04 10:10:00,55.18,55.19,55.08,55.1,80763.0,42.0187,42.0263,41.9425,41.9578,80763.0
2017-05-04 10:15:00,55.1,55.16,55.09,55.14,95774.0,41.9578,42.0034,41.9501,41.9882,95774.0
2017-05-04 10:20:00,55.14,55.16,55.13,55.15,87358.0,41.9882,42.0034,41.9806,41.9958,87358.0
2017-05-04 10:25:00,55.15,55.17,55.11,55.13,196083.0,41.9958,42.0111,41.9654,41.9806,196083.0
2017-05-04 10:30:00,55.13,55.27,55.12,55.27,156617.0,41.9806,42.0872,41.973,42.0872,156617.0
2017-05-04 10:35:00,55.26,55.53,55.24,55.49,218529.0,42.0796,42.2852,42.0644,42.2547,218529.0
2017-05-04 10:40:00,55.49,55.53,55.44,55.51,61138.0,42.2547,42.2852,42.2167,42.27,61138.0
2017-05-04 10:45:00,55.5,55.51,55.41,55.47,66833.0,42.2623,42.27,42.1938,42.2395,66833.0
2017-05-04 10:50:00,55.47,55.53,55.45,55.47,49941.0,42.2395,42.2852,42.2243,42.2395,49941.0
2017-05-04 10:55:00,55.47,55.48,55.42,55.47,66455.0,42.2395,42.2471,42.2014,42.2395,66455.0
2017-05-04 11:00:00,55.47,55.47,55.38,55.41,90472.0,42.2395,42.2395,42.171,42.1938,90472.0
2017-05-04 11:05:00,55.41,55.41,55.35,55.36,38931.0,42.1938,42.1938,42.1481,42.1557,38931.0
2017-05-04 11:10:00,55.37,55.45,55.37,55.43,35765.0,42.1634,42.2243,42.1634,42.209,35765.0
2017-05-04 11:15:00,55.42,55.45,55.4,55.43,51948.0,42.2014,42.2243,42.1862,42.209,51948.0
2017-05-04 11:20:00,55.44,55.47,55.43,55.46,43494.0,42.2167,42.2395,42.209,42.2319,43494.0
2017-05-04 11:25:00,55.45,55.45,55.39,55.39,35763.0,42.2243,42.2243,42.1786,42.1786,35763.0
2017-05-04 11:30:00,55.39,55.43,55.39,55.43,32472.0,42.1786,42.209,42.1786,42.209,32472.0
2017-05-04 11:35:00,55.43,55.53,55.42,55.52,48839.0,42.209,42.2852,42.2014,42.2776,48839.0
2017-05-04 11:40:00,55.52,55.55,55.5,55.53,55701.0,42.2776,42.3004,42.2623,42.2852,55701.0
2017-05-04 11:45:00,55.53,55.53,55.46,55.47,33146.0,42.2852,42.2852,42.2319,42.2395,33146.0
2017-05-04 11:50:00,55.46,55.51,55.45,55.5,27936.0,42.2319,42.27,42.2243,42.2623,27936.0
2017-05-04 11:55:00,55.5,55.51,55.47,55.5,92050.0,42.2623,42.27,42.2395,42.2623,92050.0
2017-05-04 12:00:00,55.49,55.5,55.37,55.38,33741.0,42.2547,42.2623,42.1634,42.171,33741.0
2017-05-04 12:05:00,55.38,55.41,55.37,55.41,20585.0,42.171,42.1938,42.1634,42.1938,20585.0
2017-05-04 12:10:00,55.4,55.4,55.32,55.34,41917.0,42.1862,42.1862,42.1253,42.1405,41917.0
2017-05-04 12:15:00,55.33,55.33,55.23,55.27,69888.0,42.1329,42.1329,42.0567,42.0872,69888.0
2017-05-04 12:20:00,55.27,55.3,55.26,55.28,32964.0,42.0872,42.11,42.0796,42.0948,32964.0
2017-05-04 12:25:00,55.29,55.31,55.27,55.29,30323.0,42.1024,42.1177,42.0872,42.1024,30323.0
2017-05-04 12:30:00,55.3,55.31,55.27,55.29,46913.0,42.11,42.1177,42.0872,42.1024,46913.0
2017-05-04 12:35:00,55.29,55.3,55.25,55.28,47636.0,42.1024,42.11,42.072,42.0948,47636.0
2017-05-04 12:40:00,55.29,55.35,55.29,55.34,27638.0,42.1024,42.1481,42.1024,42.1405,27638.0
2017-05-04 12:45:00,55.34,55.45,55.34,55.4,41563.0,42.1405,42.2243,42.1405,42.1862,41563.0
2017-05-04 12:50:00,55.41,55.46,55.4,55.45,25367.0,42.1938,42.2319,42.1862,42.2243,25367.0
2017-05-04 12:55:00,55.45,55.45,55.41,55.44,29241.0,42.2243,42.2243,42.1938,42.2167,29241.0
2017-05-04 13:00:00,55.44,55.48,55.44,55.48,28962.0,42.2167,42.2471,42.2167,42.2471,28962.0
2017-05-04 13:05:00,55.48,55.49,55.45,55.49,29281.0,42.2471,42.2547,42.2243,42.2547,29281.0
2017-05-04 13:10:00,55.49,55.51,55.46,55.48,43045.0,42.2547,42.27,42.2319,42.2471,43045.0
2017-05-04 13:15:00,55.48,55.49,55.44,55.45,29688.0,42.2471,42.2547,42.2167,42.2243,29688.0
2017-05-04 13:20:00,55.44,55.45,55.41,55.41,46260.0,42.2167,42.2243,42.1938,42.1938,46260.0
2017-05-04 13:25:00,55.42,55.43,55.4,55.43,18565.0,42.2014,42.209,42.1862,42.209,18565.0
2017-05-04 13:30:00,55.43,55.43,55.36,55.37,40818.0,42.209,42.209,42.1557,42.1634,40818.0
2017-05-04 13:35:00,55.37,55.37,55.35,55.35,35830.0,42.1634,42.1634,42.1481,42.1481,35830.0
2017-05-04 13:40:00,55.35,55.36,55.3,55.3,66543.0,42.1481,42.1557,42.11,42.11,66543.0
2017-05-04 13:45:00,55.3,55.31,55.26,55.29,52700.0,42.11,42.1177,42.0796,42.1024,52700.0
2017-05-04 13:50:00,55.29,55.3,55.27,55.3,66634.0,42.1024,42.11,42.0872,42.11,66634.0
2017-05-04 13:55:00,55.3,55.31,55.25,55.26,53399.0,42.11,42.1177,42.072,42.0796,53399.0
2017-05-04 14:00:00,55.27,55.3,55.25,55.3,43249.0,42.0872,42.11,42.072,42.11,43249.0
2017-05-04 14:05:00,55.3,55.31,55.28,55.29,33331.0,42.11,42.1177,42.0948,42.1024,33331.0
2017-05-04 14:10:00,55.29,55.3,55.27,55.29,44875.0,42.1024,42.11,42.0872,42.1024,44875.0
2017-05-04 14:15:00,55.29,55.31,55.23,55.25,75645.0,42.1024,42.1177,42.0567,42.072,75645.0
2017-05-04 14:20:00,55.25,55.25,55.19,55.22,60199.0,42.072,42.072,42.0263,42.0491,60199.0
2017-05-04 14:25:00,55.22,55.23,55.19,55.21,56396.0,42.0491,42.0567,42.0263,42.0415,56396.0
2017-05-04 14:30:00,55.21,55.23,55.19,55.2,40899.0,42.0415,42.0567,42.0263,42.0339,40899.0
2017-05-04 14:35:00,55.2,55.21,55.16,55.19,63930.0,42.0339,42.0415,42.0034,42.0263,63930.0
2017-05-04 14:40:00,55.2,55.22,55.18,55.2,45109.0,42.0339,42.0491,42.0187,42.0339,45109.0
2017-05-04 14:45:00,55.2,55.22,55.19,55.2,59618.0,42.0339,42.0491,42.0263,42.0339,59618.0
2017-05-04 14:50:00,55.21,55.21,55.15,55.15,57400.0,42.0415,42.0415,41.9958,41.9958,57400.0
2017-05-04 14:55:00,55.15,55.16,55.1,55.13,65118.0,41.9958,42.0034,41.9578,41.9806,65118.0
2017-05-04 15:00:00,55.14,55.2,55.13,55.2,50386.0,41.9882,42.0339,41.9806,42.0339,50386.0
2017-05-04 15:05:00,55.2,55.21,55.12,55.13,68864.0,42.0339,42.0415,41.973,41.9806,68864.0
2017-05-04 15:10:00,55.14,55.14,55.05,55.06,74707.0,41.9882,41.9882,41.9197,41.9273,74707.0
2017-05-04 15:15:00,55.07,55.13,55.06,55.11,56195.0,41.9349,41.9806,41.9273,41.9654,56195.0
2017-05-04 15:20:00,55.12,55.15,55.1,55.12,66217.0,41.973,41.9958,41.9578,41.973,66217.0
2017-05-04 15:25:00,55.11,55.14,55.09,55.14,62260.0,41.9654,41.9882,41.9501,41.9882,62260.0
2017-05-04 15:30:00,55.13,55.16,55.13,55.15,91927.0,41.9806,42.0034,41.9806,41.9958,91927.0
2017-05-04 15:35:00,55.15,55.19,55.13,55.18,103705.0,41.9958,42.0263,41.9806,42.0187,103705.0
2017-05-04 15:40:00,55.18,55.22,55.17,55.21,142922.0,42.0187,42.0491,42.0111,42.0415,142922.0
2017-05-04 15:45:00,55.21,55.21,55.14,55.16,89877.0,42.0415,42.0415,41.9882,42.0034,89877.0
2017-05-04 15:50:00,55.15,55.16,55.12,55.15,170005.0,41.9958,42.0034,41.973,41.9958,170005.0
2017-05-04 15:55:00,55.15,55.2,55.14,55.18,189023.0,41.9958,42.0339,41.9882,42.0187,189023.0
2017-05-05 09:30:00,55.25,55.26,55.1,55.1,122653.0,42.072,42.0796,41.9578,41.9578,122653.0
2017-05-05 09:35:00,55.1,55.25,55.05,55.25,52440.0,41.9578,42.072,41.9197,42.072,52440.0
2017-05-05 09:40:00,55.24,55.24,55.06,55.09,117216.0,42.0644,42.0644,41.9273,41.9501,117216.0
2017-05-05 09:45:00,55.1,55.2,55.08,55.2,83960.0,41.9578,42.0339,41.9425,42.0339,83960.0
2017-05-05 09:50:00,55.19,55.2,55.02,55.06,73992.0,42.0263,42.0339,41.8968,41.9273,73992.0
2017-05-05 09:55:00,55.06,55.11,55.02,55.11,50526.0,41.9273,41.9654,41.8968,41.9654,50526.0
2017-05-05 10:00:00,55.11,55.11,55.0,55.01,88996.0,41.9654,41.9654,41.8816,41.8892,88996.0
2017-05-05 10:05:00,55.02,55.03,54.98,55.0,111522.0,41.8968,41.9044,41.8664,41.8816,111522.0
2017-05-05 10:10:00,55.0,55.01,54.96,55.01,74444.0,41.8816,41.8892,41.8511,41.8892,74444.0
2017-05-05 10:15:00,55.01,55.04,54.95,55.03,72239.0,41.8892,41.9121,41.8435,41.9044,72239.0
2017-05-05 10:20:00,55.03,55.09,55.02,55.09,51119.0,41.9044,41.9501,41.8968,41.9501,51119.0
2017-05-05 10:25:00,55.08,55.15,55.04,55.11,89146.0,41.9425,41.9958,41.9121,41.9654,89146.0
2017-05-05 10:30:00,55.11,55.11,55.06,55.09,51612.0,41.9654,41.9654,41.9273,41.9501,51612.0
2017-05-05 10:35:00,55.08,55.13,55.08,55.11,52963.0,41.9425,41.9806,41.9425,41.9654,52963.0
2017-05-05 10:40:00,55.11,55.12,55.06,55.07,62616.0,41.9654,41.973,41.9273,41.9349,62616.0
2017-05-05 10:45:00,55.08,55.13,55.07,55.13,41516.0,41.9425,41.9806,41.9349,41.9806,41516.0
2017-05-05 10:50:00,55.12,55.14,55.06,55.08,46529.0,41.973,41.9882,41.9273,41.9425,46529.0
2017-05-05 10:55:00,55.08,55.14,55.07,55.08,47921.0,41.9425,41.9882,41.9349,41.9425,47921.0
2017-05-05 11:00:00,55.08,55.1,55.06,55.08,39478.0,41.9425,41.9578,41.9273,41.9425,39478.0
2017-05-05 11:05:00,55.08,55.09,55.05,55.07,30790.0,41.9425,41.9501,41.9197,41.9349,30790.0
2017-05-05 11:10:00,55.07,55.09,55.05,55.06,25830.0,41.9349,41.9501,41.9197,41.9273,25830.0
2017-05-05 11:15:00,55.06,55.11,55.05,55.08,43962.0,41.9273,41.9654,41.9197,41.9425,43962.0
2017-05-05 11:20:00,55.08,55.1,55.01,55.02,56503.0,41.9425,41.9578,41.8892,41.8968,56503.0
2017-05-05 11:25:00,55.03,55.07,55.02,55.05,33522.0,41.9044,41.9349,41.8968,41.9197,33522.0
2017-05-05 11:30:00,55.05,55.08,55.03,55.06,40912.0,41.9197,41.9425,41.9044,41.9273,40912.0
2017-05-05 11:35:00,55.07,55.07,55.01,55.03,37647.0,41.9349,41.9349,41.8892,41.9044,37647.0
2017-05-05 11:40:00,55.04,55.08,55.03,55.08,22070.0,41.9121,41.9425,41.9044,41.9425,22070.0
2017-05-05 11:45:00,55.08,55.09,55.07,55.07,39696.0,41.9425,41.9501,41.9349,41.9349,39696.0
2017-05-05 11:50:00,55.08,55.09,55.05,55.06,34265.0,41.9425,41.9501,41.9197,41.9273,34265.0
2017-05-05 11:55:00,55.06,55.1,55.06,55.1,38219.0,41.9273,41.9578,41.9273,41.9578,38219.0
2017-05-05 12:00:00,55.09,55.11,55.07,55.11,35140.0,41.9501,41.9654,41.9349,41.9654,35140.0
2017-05-05 12:05:00,55.11,55.17,55.11,55.17,288470.0,41.9654,42.0111,41.9654,42.0111,288470.0
2017-05-05 12:10:00,55.16,55.19,55.14,55.18,46511.0,42.0034,42.0263,41.9882,42.0187,46511.0
2017-05-05 12:15:00,55.18,55.21,55.16,55.17,35072.0,42.0187,42.0415,42.0034,42.0111,35072.0
2017-05-05 12:20:00,55.17,55.2,55.13,55.15,62849.0,42.0111,42.0339,41.9806,41.9958,62849.0
2017-05-05 12:25:00,55.14,55.19,55.14,55.17,29426.0,41.9882,42.0263,41.9882,42.0111,29426.0
2017-05-05 12:30:00,55.17,55.18,55.13,55.15,27463.0,42.0111,42.0187,41.9806,41.9958,27463.0
2017-05-05 12:35:00,55.16,55.2,55.15,55.2,47577.0,42.0034,42.0339,41.9958,42.0339,47577.0
2017-05-05 12:40:00,55.19,55.22,55.19,55.21,37651.0,42.0263,42.0491,42.0263,42.0415,37651.0
2017-05-05 12:45:00,55.21,55.22,55.18,55.19,37950.0,42.0415,42.0491,42.0187,42.0263,37950.0
2017-05-05 12:50:00,55.19,55.24,55.18,55.24,28649.0,42.0263,42.0644,42.0187,42.0644,28649.0
2017-05-05 12:55:00,55.24,55.24,55.19,55.2,63634.0,42.0644,42.0644,42.0263,42.0339,63634.0
2017-05-05 13:00:00,55.21,55.21,55.15,55.16,89967.0,42.0415,42.0415,41.9958,42.0034,89967.0
2017-05-05 13:05:00,55.16,55.17,55.13,55.17,36971.0,42.0034,42.0111,41.9806,42.0111,36971.0
2017-05-05 13:10:00,55.17,55.17,55.12,55.13,42354.0,42.0111,42.0111,41.973,41.9806,42354.0
2017-05-05 13:15:00,55.14,55.15,55.11,55.13,68484.0,41.9882,41.9958,41.9654,41.9806,68484.0
2017-05-05 13:20:00,55.13,55.17,55.13,55.16,37009.0,41.9806,42.0111,41.9806,42.0034,37009.0
2017-05-05 13:25:00,55.15,55.16,55.12,55.13,33708.0,41.9958,42.0034,41.973,41.9806,33708.0
2017-05-05 13:30:00,55.13,55.16,55.13,55.13,33902.0,41.9806,42.0034,41.9806,41.9806,33902.0
2017-05-05 13:35:00,55.14,55.16,55.12,55.15,51517.0,41.9882,42.0034,41.973,41.9958,51517.0
2017-05-05 13:40:00,55.16,55.18,55.15,55.17,17684.0,42.0034,42.0187,41.9958,42.0111,17684.0
2017-05-05 13:45:00,55.17,55.2,55.17,55.2,16121.0,42.0111,42.0339,42.0111,42.0339,16121.0
2017-05-05 13:50:00,55.2,55.22,55.18,55.21,27783.0,42.0339,42.0491,42.0187,42.0415,27783.0
2017-05-05 13:55:00,55.22,55.26,55.19,55.24,72290.0,42.0491,42.0796,42.0263,42.0644,72290.0
2017-05-05 14:00:00,55.24,55.33,55.24,55.3,59767.0,42.0644,42.1329,42.0644,42.11,59767.0
2017-05-05 14:05:00,55.3,55.31,55.27,55.28,34816.0,42.11,42.1177,42.0872,42.0948,34816.0
2017-05-05 14:10:00,55.27,55.28,55.25,55.26,48379.0,42.0872,42.0948,42.072,42.0796,48379.0
2017-05-05 14:15:00,55.26,55.29,55.22,55.23,32753.0,42.0796,42.1024,42.0491,42.0567,32753.0
2017-05-05 14:20:00,55.22,55.25,55.21,55.23,55771.0,42.0491,42.072,42.0415,42.0567,55771.0
2017-05-05 14:25:00,55.23,55.23,55.12,55.12,125830.0,42.0567,42.0567,41.973,41.973,125830.0
2017-05-05 14:30:00,55.12,55.16,55.1,55.13,106838.0,41.973,42.0034,41.9578,41.9806,106838.0
2017-05-05 14:35:00,55.13,55.14,55.08,55.09,55405.0,41.9806,41.9882,41.9425,41.9501,55405.0
2017-05-05 14:40:00,55.1,55.15,55.09,55.15,60786.0,41.9578,41.9958,41.9501,41.9958,60786.0
2017-05-05 14:45:00,55.15,55.19,55.14,55.19,48019.0,41.9958,42.0263,41.9882,42.0263,48019.0
2017-05-05 14:50:00,55.18,55.22,55.15,55.18,65308.0,42.0187,42.0491,41.9958,42.0187,65308.0
2017-05-05 14:55:00,55.17,55.2,55.16,55.2,33679.0,42.0111,42.0339,42.0034,42.0339,33679.0
2017-05-05 15:00:00,55.2,55.2,55.1,55.1,60446.0,42.0339,42.0339,41.9578,41.9578,60446.0
2017-05-05 15:05:00,55.11,55.18,55.1,55.16,52914.0,41.9654,42.0187,41.9578,42.0034,52914.0
2017-05-05 15:10:00,55.17,55.22,55.16,55.2,46547.0,42.0111,42.0491,42.0034,42.0339,46547.0
2017-05-05 15:15:00,55.2,55.2,55.11,55.16,35211.0,42.0339,42.0339,41.9654,42.0034,35211.0
2017-05-05 15:20:00,55.16,55.2,55.15,55.19,28940.0,42.0034,42.0339,41.9958,42.0263,28940.0
2017-05-05 15:25:00,55.2,55.2,55.13,55.14,25373.0,42.0339,42.0339,41.9806,41.9882,25373.0
2017-05-05 15:30:00,55.13,55.16,55.12,55.14,58698.0,41.9806,42.0034,41.973,41.9882,58698.0
2017-05-05 15:35:00,55.13,55.16,55.11,55.13,46219.0,41.9806,42.0034,41.9654,41.9806,46219.0
2017-05-05 15:40:00,55.13,55.15,55.05,55.08,154233.0,41.9806,41.9958,41.9197,41.9425,154233.0
2017-05-05 15:45:00,55.07,55.12,55.04,55.09,136011.0,41.9349,41.973,41.9121,41.9501,136011.0
2017-05-05 15:50:00,55.1,55.13,55.09,55.11,97363.0,41.9578,41.9806,41.9501,41.9654,97363.0
2017-05-05 15:55:00,55.11,55.15,55.1,55.14,233214.0,41.9654,41.9958,41.9578,41.9882,233214.0
2017-05-08 09:30:00,54.99,55.01,54.75,54.77,183383.0,41.874,41.8892,41.6912,41.7065,183383.0
2017-05-08 09:35:00,54.77,54.81,54.54,54.65,128445.0,41.7065,41.7369,41.5313,41.6151,128445.0
2017-05-08 09:40:00,54.66,54.7,54.58,54.66,80104.0,41.6227,41.6532,41.5618,41.6227,80104.0
2017-05-08 09:45:00,54.67,54.78,54.67,54.77,76166.0,41.6303,41.7141,41.6303,41.7065,76166.0
2017-05-08 09:50:00,54.77,54.94,54.75,54.93,94687.0,41.7065,41.8359,41.6912,41.8283,94687.0
2017-05-08 09:55:00,54.93,54.94,54.86,54.9,65399.0,41.8283,41.8359,41.775,41.8055,65399.0
2017-05-08 10:00:00,54.91,54.94,54.89,54.91,49426.0,41.8131,41.8359,41.7978,41.8131,49426.0
2017-05-08 10:05:00,54.92,54.93,54.88,54.92,62110.0,41.8207,41.8283,41.7902,41.8207,62110.0
2017-05-08 10:10:00,54.92,54.96,54.91,54.95,49202.0,41.8207,41.8511,41.8131,41.8435,49202.0
2017-05-08 10:15:00,54.94,55.04,54.94,55.01,66447.0,41.8359,41.9121,41.8359,41.8892,66447.0
2017-05-08 10:20:00,55.01,55.05,54.99,55.0,57961.0,41.8892,41.9197,41.874,41.8816,57961.0
2017-05-08 10:25:00,55.0,55.03,54.99,55.02,35288.0,41.8816,41.9044,41.874,41.8968,35288.0
2017-05-08 10:30:00,55.03,55.03,54.99,54.99,44254.0,41.9044,41.9044,41.874,41.874,44254.0
2017-05-08 10:35:00,55.0,55.0,54.95,54.98,81022.0,41.8816,41.8816,41.8435,41.8664,81022.0
2017-05-08 10:40:00,54.98,55.01,54.97,54.97,42620.0,41.8664,41.8892,41.8588,41.8588,42620.0
2017-05-08 10:45:00,54.96,55.03,54.94,55.0,43419.0,41.8511,41.9044,41.8359,41.8816,43419.0
2017-05-08 10:50:00,55.01,55.05,54.95,54.96,57426.0,41.8892,41.9197,41.8435,41.8511,57426.0
2017-05-08 10:55:00,54.96,54.97,54.9,54.93,50539.0,41.8511,41.8588,41.8055,41.8283,50539.0
2017-05-08 11:00:00,54.93,54.95,54.88,54.88,32034.0,41.8283,41.8435,41.7902,41.7902,32034.0
2017-05-08 11:05:00,54.89,54.94,54.88,54.93,66444.0,41.7978,41.8359,41.7902,41.8283,66444.0
2017-05-08 11:10:00,54.92,54.93,54.89,54.9,32805.0,41.8207,41.8283,41.7978,41.8055,32805.0
2017-05-08 11:15:00,54.9,54.9,54.84,54.86,35606.0,41.8055,41.8055,41.7598,41.775,35606.0
2017-05-08 11:20:00,54.86,54.89,54.84,54.88,37233.0,41.775,41.7978,41.7598,41.7902,37233.0
2017-05-08 11:25:00,54.89,54.91,54.87,54.87,51309.0,41.7978,41.8131,41.7826,41.7826,51309.0
2017-05-08 11:30:00,54.87,54.93,54.87,54.9,75013.0,41.7826,41.8283,41.7826,41.8055,75013.0
2017-05-08 11:35:00,54.9,54.95,54.88,54.95,65221.0,41.8055,41.8435,41.7902,41.8435,65221.0
2017-05-08 11:40:00,54.95,54.99,54.94,54.98,33075.0,41.8435,41.874,41.8359,41.8664,33075.0
2017-05-08 11:45:00,54.98,55.0,54.93,54.94,37109.0,41.8664,41.8816,41.8283,41.8359,37109.0
2017-05-08 11:50:00,54.94,54.95,54.91,54.93,48889.0,41.8359,41.8435,41.8131,41.8283,48889.0
2017-05-08 11:55:00,54.93,54.94,54.9,54.91,35128.0,41.8283,41.8359,41.8055,41.8131,35128.0
2017-05-08 12:00:00,54.9,54.98,54.9,54.98,43182.0,41.8055,41.8664,41.8055,41.8664,43182.0
2017-05-08 12:05:00,54.97,55.0,54.95,54.97,87938.0,41.8588,41.8816,41.8435,41.8588,87938.0
2017-05-08 12:10:00,54.98,54.98,54.88,54.92,28619.0,41.8664,41.8664,41.7902,41.8207,28619.0
2017-05-08 12:15:00,54.92,54.93,54.91,54.91,15711.0,41.8207,41.8283,41.8131,41.8131,15711.0
2017-05-08 12:20:00,54.91,54.93,54.88,54.89,48613.0,41.8131,41.8283,41.7902,41.7978,48613.0
2017-05-08 12:25:00,54.88,54.9,54.86,54.87,25019.0,41.7902,41.8055,41.775,41.7826,25019.0
2017-05-08 12:30:00,54.86,54.98,54.86,54.97,43496.0,41.775,41.8664,41.775,41.8588,43496.0
2017-05-08 12:35:00,54.97,55.04,54.97,55.04,33380.0,41.8588,41.9121,41.8588,41.9121,33380.0
2017-05-08 12:40:00,55.03,55.07,55.02,55.06,48474.0,41.9044,41.9349,41.8968,41.9273,48474.0
2017-05-08 12:45:00,55.05,55.06,55.02,55.03,34384.0,41.9197,41.9273,41.8968,41.9044,34384.0
2017-05-08 12:50:00,55.03,55.07,55.02,55.07,50238.0,41.9044,41.9349,41.8968,41.9349,50238.0
2017-05-08 12:55:00,55.08,55.14,55.06,55.1,52244.0,41.9425,41.9882,41.9273,41.9578,52244.0
2017-05-08 13:00:00,55.1,55.11,55.09,55.09,20964.0,41.9578,41.9654,41.9501,41.9501,20964.0
2017-05-08 13:05:00,55.08,55.11,55.06,55.1,33459.0,41.9425,41.9654,41.9273,41.9578,33459.0
2017-05-08 13:10:00,55.1,55.12,55.09,55.1,19004.0,41.9578,41.973,41.9501,41.9578,19004.0
2017-05-08 13:15:00,55.11,55.17,55.11,55.17,50001.0,41.9654,42.0111,41.9654,42.0111,50001.0
2017-05-08 13:20:00,55.18,55.18,55.14,55.15,26686.0,42.0187,42.0187,41.9882,41.9958,26686.0
2017-05-08 13:25:00,55.15,55.16,55.14,55.15,24358.0,41.9958,42.0034,41.9882,41.9958,24358.0
2017-05-08 13:30:00,55.15,55.15,55.09,55.11,24570.0,41.9958,41.9958,41.9501,41.9654,24570.0
2017-05-08 13:35:00,55.1,55.12,55.09,55.11,38736.0,41.9578,41.973,41.9501,41.9654,38736.0
2017-05-08 13:40:00,55.12,55.12,55.09,55.1,25316.0,41.973,41.973,41.9501,41.9578,25316.0
2017-05-08 13:45:00,55.1,55.11,55.06,55.07,31562.0,41.9578,41.9654,41.9273,41.9349,31562.0
2017-05-08 13:50:00,55.07,55.08,55.06,55.08,16508.0,41.9349,41.9425,41.9273,41.9425,16508.0
2017-05-08 13:55:00,55.08,55.11,55.08,55.11,31299.0,41.9425,41.9654,41.9425,41.9654,31299.0
2017-05-08 14:00:00,55.1,55.11,55.08,55.09,27547.0,41.9578,41.9654,41.9425,41.9501,27547.0
2017-05-08 14:05:00,55.09,55.1,55.05,55.07,38855.0,41.9501,41.9578,41.9197,41.9349,38855.0
2017-05-08 14:10:00,55.08,55.09,55.06,55.07,27458.0,41.9425,41.9501,41.9273,41.9349,27458.0
2017-05-08 14:15:00,55.08,55.08,55.02,55.07,48206.0,41.9425,41.9425,41.8968,41.9349,48206.0
2017-05-08 14:20:00,55.07,55.08,55.0,55.03,42844.0,41.9349,41.9425,41.8816,41.9044,42844.0
2017-05-08 14:25:00,55.03,55.06,55.02,55.03,37467.0,41.9044,41.9273,41.8968,41.9044,37467.0
2017-05-08 14:30:00,55.04,55.05,55.02,55.04,16630.0,41.9121,41.9197,41.8968,41.9121,16630.0
2017-05-08 14:35:00,55.04,55.04,55.0,55.03,39965.0,41.9121,41.9121,41.8816,41.9044,39965.0
2017-05-08 14:40:00,55.03,55.03,55.0,55.01,40525.0,41.9044,41.9044,41.8816,41.8892,40525.0
2017-05-08 14:45:00,55.02,55.04,55.01,55.02,37443.0,41.8968,41.9121,41.8892,41.8968,37443.0
2017-05-08 14:50:00,55.03,55.04,55.02,55.02,24484.0,41.9044,41.9121,41.8968,41.8968,24484.0
2017-05-08 14:55:00,55.03,55.03,55.0,55.01,26950.0,41.9044,41.9044,41.8816,41.8892,26950.0
2017-05-08 15:00:00,55.0,55.01,54.95,54.96,49626.0,41.8816,41.8892,41.8435,41.8511,49626.0
2017-05-08 15:05:00,54.96,54.97,54.92,54.96,44155.0,41.8511,41.8588,41.8207,41.8511,44155.0
2017-05-08 15:10:00,54.97,54.98,54.95,54.97,28369.0,41.8588,41.8664,41.8435,41.8588,28369.0
2017-05-08 15:15:00,54.98,55.03,54.96,55.0,61647.0,41.8664,41.9044,41.8511,41.8816,61647.0
2017-05-08 15:20:00,55.0,55.01,54.97,54.98,44937.0,41.8816,41.8892,41.8588,41.8664,44937.0
2017-05-08 15:25:00,54.98,55.0,54.96,54.97,38241.0,41.8664,41.8816,41.8511,41.8588,38241.0
2017-05-08 15:30:00,54.96,54.98,54.94,54.97,43007.0,41.8511,41.8664,41.8359,41.8588,43007.0
2017-05-08 15:35:00,54.97,54.97,54.87,54.9,33900.0,41.8588,41.8588,41.7826,41.8055,33900.0
2017-05-08 15:40:00,54.9,54.91,54.87,54.88,49151.0,41.8055,41.8131,41.7826,41.7902,49151.0
2017-05-08 15:45:00,54.88,54.88,54.83,54.88,87939.0,41.7902,41.7902,41.7522,41.7902,87939.0
2017-05-08 15:50:00,54.88,54.92,54.87,54.91,118295.0,41.7902,41.8207,41.7826,41.8131,118295.0
2017-05-08 15:55:00,54.91,54.93,54.88,54.92,209194.0,41.8131,41.8283,41.7902,41.8207,209194.0
2017-05-09 09:30:00,54.88,54.97,54.84,54.86,162185.0,41.7902,41.8588,41.7598,41.775,162185.0
2017-05-09 09:35:00,54.86,54.87,54.76,54.86,118893.0,41.775,41.7826,41.6988,41.775,118893.0
2017-05-09 09:40:00,54.84,54.89,54.8,54.8,270909.0,41.7598,41.7978,41.7293,41.7293,270909.0
2017-05-09 09:45:00,54.8,54.89,54.8,54.83,63010.0,41.7293,41.7978,41.7293,41.7522,63010.0
2017-05-09 09:50:00,54.82,54.87,54.75,54.85,97100.0,41.7445,41.7826,41.6912,41.7674,97100.0
2017-05-09 09:55:00,54.85,54.9,54.82,54.85,81209.0,41.7674,41.8055,41.7445,41.7674,81209.0
2017-05-09 10:00:00,54.87,54.96,54.86,54.96,68779.0,41.7826,41.8511,41.775,41.8511,68779.0
2017-05-09 10:05:00,54.96,55.04,54.92,55.04,72312.0,41.8511,41.9121,41.8207,41.9121,72312.0
2017-05-09 10:10:00,55.04,55.06,54.98,55.02,72048.0,41.9121,41.9273,41.8664,41.8968,72048.0
2017-05-09 10:15:00,55.03,55.07,55.02,55.05,44370.0,41.9044,41.9349,41.8968,41.9197,44370.0
2017-05-09 10:20:00,55.05,55.06,55.01,55.05,51541.0,41.9197,41.9273,41.8892,41.9197,51541.0
2017-05-09 10:25:00,55.05,55.05,55.01,55.01,63995.0,41.9197,41.9197,41.8892,41.8892,63995.0
2017-05-09 10:30:00,55.01,55.06,54.99,55.05,60996.0,41.8892,41.9273,41.874,41.9197,60996.0
2017-05-09 10:35:00,55.04,55.09,55.02,55.06,65561.0,41.9121,41.9501,41.8968,41.9273,65561.0
2017-05-09 10:40:00,55.05,55.07,54.99,55.02,51345.0,41.9197,41.9349,41.874,41.8968,51345.0
2017-05-09 10:45:00,55.02,55.03,54.99,55.0,63101.0,41.8968,41.9044,41.874,41.8816,63101.0
2017-05-09 10:50:00,55.0,55.05,54.97,55.0,68930.0,41.8816,41.9197,41.8588,41.8816,68930.0
2017-05-09 10:55:00,55.0,55.02,54.93,54.95,55792.0,41.8816,41.8968,41.8283,41.8435,55792.0
2017-05-09 11:00:00,54.95,54.99,54.93,54.97,32548.0,41.8435,41.874,41.8283,41.8588,32548.0
2017-05-09 11:05:00,54.97,55.03,54.96,54.96,67044.0,41.8588,41.9044,41.8511,41.8511,67044.0
2017-05-09 11:10:00,54.97,55.01,54.94,55.01,51796.0,41.8588,41.8892,41.8359,41.8892,51796.0
2017-05-09 11:15:00,55.01,55.05,54.95,54.95,67504.0,41.8892,41.9197,41.8435,41.8435,67504.0
2017-05-09 11:20:00,54.95,55.03,54.95,55.03,88351.0,41.8435,41.9044,41.8435,41.9044,88351.0
2017-05-09 11:25:00,55.02,55.1,55.01,55.08,83822.0,41.8968,41.9578,41.8892,41.9425,83822.0
2017-05-09 11:30:00,55.08,55.16,55.06,55.15,99568.0,41.9425,42.0034,41.9273,41.9958,99568.0
2017-05-09 11:35:00,55.15,55.19,55.11,55.16,85214.0,41.9958,42.0263,41.9654,42.0034,85214.0
2017-05-09 11:40:00,55.16,55.18,55.14,55.16,52555.0,42.0034,42.0187,41.9882,42.0034,52555.0
2017-05-09 11:45:00,55.16,55.18,55.11,55.11,35749.0,42.0034,42.0187,41.9654,41.9654,35749.0
2017-05-09 11:50:00,55.12,55.12,55.07,55.09,36366.0,41.973,41.973,41.9349,41.9501,36366.0
2017-05-09 11:55:00,55.09,55.11,55.07,55.08,33477.0,41.9501,41.9654,41.9349,41.9425,33477.0
2017-05-09 12:00:00,55.09,55.17,55.08,55.16,35448.0,41.9501,42.0111,41.9425,42.0034,35448.0
2017-05-09 12:05:00,55.15,55.25,55.13,55.24,58009.0,41.9958,42.072,41.9806,42.0644,58009.0
2017-05-09 12:10:00,55.23,55.28,55.22,55.28,61244.0,42.0567,42.0948,42.0491,42.0948,61244.0
2017-05-09 12:15:00,55.28,55.28,55.18,55.21,43851.0,42.0948,42.0948,42.0187,42.0415,43851.0
2017-05-09 12:20:00,55.21,55.28,55.18,55.28,100317.0,42.0415,42.0948,42.0187,42.0948,100317.0
2017-05-09 12:25:00,55.28,55.3,55.23,55.3,44401.0,42.0948,42.11,42.0567,42.11,44401.0
2017-05-09 12:30:00,55.29,55.33,55.27,55.33,32429.0,42.1024,42.1329,42.0872,42.1329,32429.0
2017-05-09 12:35:00,55.33,55.4,55.32,55.38,79582.0,42.1329,42.1862,42.1253,42.171,79582.0
2017-05-09 12:40:00,55.38,55.42,55.34,55.37,35198.0,42.171,42.2014,42.1405,42.1634,35198.0
2017-05-09 12:45:00,55.37,55.44,55.36,55.44,45816.0,42.1634,42.2167,42.1557,42.2167,45816.0
2017-05-09 12:50:00,55.44,55.45,55.39,55.42,94553.0,42.2167,42.2243,42.1786,42.2014,94553.0
2017-05-09 12:55:00,55.42,55.46,55.4,55.42,64758.0,42.2014,42.2319,42.1862,42.2014,64758.0
2017-05-09 13:00:00,55.41,55.41,55.36,55.39,65944.0,42.1938,42.1938,42.1557,42.1786,65944.0
2017-05-09 13:05:00,55.4,55.47,55.39,55.46,32042.0,42.1862,42.2395,42.1786,42.2319,32042.0
2017-05-09 13:10:00,55.46,55.46,55.39,55.41,39239.0,42.2319,42.2319,42.1786,42.1938,39239.0
2017-05-09 13:15:00,55.4,55.42,55.37,55.4,35602.0,42.1862,42.2014,42.1634,42.1862,35602.0
2017-05-09 13:20:00,55.41,55.41,55.34,55.38,39225.0,42.1938,42.1938,42.1405,42.171,39225.0
2017-05-09 13:25:00,55.38,55.38,55.29,55.31,37489.0,42.171,42.171,42.1024,42.1177,37489.0
2017-05-09 13:30:00,55.3,55.36,55.29,55.33,27540.0,42.11,42.1557,42.1024,42.1329,27540.0
2017-05-09 13:35:00,55.33,55.34,55.29,55.32,34893.0,42.1329,42.1405,42.1024,42.1253,34893.0
2017-05-09 13:40:00,55.32,55.35,55.31,55.34,30736.0,42.1253,42.1481,42.1177,42.1405,30736.0
2017-05-09 13:45:00,55.33,55.34,55.3,55.31,28621.0,42.1329,42.1405,42.11,42.1177,28621.0
2017-05-09 13:50:00,55.31,55.32,55.29,55.32,31844.0,42.1177,42.1253,42.1024,42.1253,31844.0
2017-05-09 13:55:00,55.31,55.35,55.31,55.33,60813.0,42.1177,42.1481,42.1177,42.1329,60813.0
2017-05-09 14:00:00,55.34,55.36,55.33,55.35,38732.0,42.1405,42.1557,42.1329,42.1481,38732.0
2017-05-09 14:05:00,55.35,55.36,55.31,55.36,38648.0,42.1481,42.1557,42.1177,42.1557,38648.0
2017-05-09 14:10:00,55.36,55.41,55.35,55.37,78373.0,42.1557,42.1938,42.1481,42.1634,78373.0
2017-05-09 14:15:00,55.36,55.39,55.35,55.37,33116.0,42.1557,42.1786,42.1481,42.1634,33116.0
2017-05-09 14:20:00,55.37,55.39,55.35,55.38,46952.0,42.1634,42.1786,42.1481,42.171,46952.0
2017-05-09 14:25:00,55.39,55.39,55.37,55.38,30833.0,42.1786,42.1786,42.1634,42.171,30833.0
2017-05-09 14:30:00,55.36,55.42,55.35,55.42,61188.0,42.1557,42.2014,42.1481,42.2014,61188.0
2017-05-09 14:35:00,55.41,55.45,55.4,55.43,72688.0,42.1938,42.2243,42.1862,42.209,72688.0
2017-05-09 14:40:00,55.43,55.46,55.41,55.41,67781.0,42.209,42.2319,42.1938,42.1938,67781.0
2017-05-09 14:45:00,55.43,55.46,55.39,55.41,111307.0,42.209,42.2319,42.1786,42.1938,111307.0
2017-05-09 14:50:00,55.42,55.46,55.41,55.45,51998.0,42.2014,42.2319,42.1938,42.2243,51998.0
2017-05-09 14:55:00,55.45,55.46,55.38,55.38,89683.0,42.2243,42.2319,42.171,42.171,89683.0
2017-05-09 15:00:00,55.39,55.39,55.31,55.35,68836.0,42.1786,42.1786,42.1177,42.1481,68836.0
2017-05-09 15:05:00,55.36,55.36,55.32,55.34,37079.0,42.1557,42.1557,42.1253,42.1405,37079.0
2017-05-09 15:10:00,55.34,55.39,55.31,55.39,139234.0,42.1405,42.1786,42.1177,42.1786,139234.0
2017-05-09 15:15:00,55.39,55.47,55.38,55.43,210384.0,42.1786,42.2395,42.171,42.209,210384.0
2017-05-09 15:20:00,55.42,55.48,55.41,55.46,64438.0,42.2014,42.2471,42.1938,42.2319,64438.0
2017-05-09 15:25:00,55.46,55.48,55.43,55.44,85185.0,42.2319,42.2471,42.209,42.2167,85185.0
2017-05-09 15:30:00,55.43,55.47,55.4,55.45,100904.0,42.209,42.2395,42.1862,42.2243,100904.0
2017-05-09 15:35:00,55.44,55.46,55.35,55.37,197757.0,42.2167,42.2319,42.1481,42.1634,197757.0
2017-05-09 15:40:00,55.36,55.39,55.3,55.37,157060.0,42.1557,42.1786,42.11,42.1634,157060.0
2017-05-09 15:45:00,55.37,55.47,55.35,55.44,166557.0,42.1634,42.2395,42.1481,42.2167,166557.0
2017-05-09 15:50:00,55.45,55.46,55.37,55.38,236320.0,42.2243,42.2319,42.1634,42.171,236320.0
2017-05-09 15:55:00,55.38,55.39,55.31,55.32,403947.0,42.171,42.1786,42.1177,42.1253,403947.0
2017-05-10 09:30:00,55.18,55.19,54.88,54.97,158020.0,42.0187,42.0263,41.7902,41.8588,158020.0
2017-05-10 09:35:00,54.96,55.13,54.93,55.11,135133.0,41.8511,41.9806,41.8283,41.9654,135133.0
2017-05-10 09:40:00,55.1,55.24,55.08,55.15,83956.0,41.9578,42.0644,41.9425,41.9958,83956.0
2017-05-10 09:45:00,55.15,55.25,55.14,55.18,104014.0,41.9958,42.072,41.9882,42.0187,104014.0
2017-05-10 09:50:00,55.2,55.25,55.16,55.18,47107.0,42.0339,42.072,42.0034,42.0187,47107.0
2017-05-10 09:55:00,55.18,55.25,55.11,55.13,82930.0,42.0187,42.072,41.9654,41.9806,82930.0
2017-05-10 10:00:00,55.11,55.15,55.05,55.08,84080.0,41.9654,41.9958,41.9197,41.9425,84080.0
2017-05-10 10:05:00,55.07,55.1,55.0,55.0,155341.0,41.9349,41.9578,41.8816,41.8816,155341.0
2017-05-10 10:10:00,55.01,55.13,55.0,55.09,60490.0,41.8892,41.9806,41.8816,41.9501,60490.0
2017-05-10 10:15:00,55.1,55.11,55.06,55.1,56067.0,41.9578,41.9654,41.9273,41.9578,56067.0
2017-05-10 10:20:00,55.1,55.12,55.07,55.12,58158.0,41.9578,41.973,41.9349,41.973,58158.0
2017-05-10 10:25:00,55.11,55.12,55.06,55.07,81132.0,41.9654,41.973,41.9273,41.9349,81132.0
2017-05-10 10:30:00,55.08,55.12,55.01,55.12,97336.0,41.9425,41.973,41.8892,41.973,97336.0
2017-05-10 10:35:00,55.13,55.13,55.08,55.09,52929.0,41.9806,41.9806,41.9425,41.9501,52929.0
2017-05-10 10:40:00,55.09,55.11,55.06,55.08,90607.0,41.9501,41.9654,41.9273,41.9425,90607.0
2017-05-10 10:45:00,55.08,55.12,55.06,55.1,88365.0,41.9425,41.973,41.9273,41.9578,88365.0
2017-05-10 10:50:00,55.1,55.15,55.07,55.15,48494.0,41.9578,41.9958,41.9349,41.9958,48494.0
2017-05-10 10:55:00,55.15,55.15,55.11,55.14,49404.0,41.9958,41.9958,41.9654,41.9882,49404.0
2017-05-10 11:00:00,55.13,55.18,55.13,55.18,56240.0,41.9806,42.0187,41.9806,42.0187,56240.0
2017-05-10 11:05:00,55.17,55.17,55.11,55.14,30927.0,42.0111,42.0111,41.9654,41.9882,30927.0
2017-05-10 11:10:00,55.14,55.17,55.11,55.11,28762.0,41.9882,42.0111,41.9654,41.9654,28762.0
2017-05-10 11:15:00,55.12,55.18,55.07,55.16,78417.0,41.973,42.0187,41.9349,42.0034,78417.0
2017-05-10 11:20:00,55.16,55.16,55.12,55.14,21549.0,42.0034,42.0034,41.973,41.9882,21549.0
2017-05-10 11:25:00,55.15,55.22,55.13,55.21,40827.0,41.9958,42.0491,41.9806,42.0415,40827.0
2017-05-10 11:30:00,55.21,55.31,55.19,55.26,90095.0,42.0415,42.1177,42.0263,42.0796,90095.0
2017-05-10 11:35:00,55.26,55.27,55.19,55.21,28581.0,42.0796,42.0872,42.0263,42.0415,28581.0
2017-05-10 11:40:00,55.21,55.21,55.15,55.16,30583.0,42.0415,42.0415,41.9958,42.0034,30583.0
2017-05-10 11:45:00,55.16,55.18,55.12,55.15,49519.0,42.0034,42.0187,41.973,41.9958,49519.0
2017-05-10 11:50:00,55.14,55.15,55.08,55.09,34574.0,41.9882,41.9958,41.9425,41.9501,34574.0
2017-05-10 11:55:00,55.1,55.16,55.09,55.13,129010.0,41.9578,42.0034,41.9501,41.9806,129010.0
2017-05-10 12:00:00,55.14,55.18,55.12,55.16,50456.0,41.9882,42.0187,41.973,42.0034,50456.0
2017-05-10 12:05:00,55.16,55.17,55.14,55.15,32037.0,42.0034,42.0111,41.9882,41.9958,32037.0
2017-05-10 12:10:00,55.15,55.19,55.15,55.18,21401.0,41.9958,42.0263,41.9958,42.0187,21401.0
2017-05-10 12:15:00,55.18,55.19,55.14,55.17,137207.0,42.0187,42.0263,41.9882,42.0111,137207.0
2017-05-10 12:20:00,55.17,55.17,55.15,55.16,32787.0,42.0111,42.0111,41.9958,42.0034,32787.0
2017-05-10 12:25:00,55.16,55.16,55.11,55.11,34529.0,42.0034,42.0034,41.9654,41.9654,34529.0
2017-05-10 12:30:00,55.11,55.13,55.1,55.12,118987.0,41.9654,41.9806,41.9578,41.973,118987.0
2017-05-10 12:35:00,55.12,55.16,55.1,55.1,59212.0,41.973,42.0034,41.9578,41.9578,59212.0
2017-05-10 12:40:00,55.11,55.11,55.07,55.1,33445.0,41.9654,41.9654,41.9349,41.9578,33445.0
2017-05-10 12:45:00,55.1,55.12,55.08,55.08,26413.0,41.9578,41.973,41.9425,41.9425,26413.0
2017-05-10 12:50:00,55.08,55.09,55.06,55.07,36110.0,41.9425,41.9501,41.9273,41.9349,36110.0
2017-05-10 12:55:00,55.06,55.16,55.06,55.15,175122.0,41.9273,42.0034,41.9273,41.9958,175122.0
2017-05-10 13:00:00,55.15,55.17,55.11,55.16,29308.0,41.9958,42.0111,41.9654,42.0034,29308.0
2017-05-10 13:05:00,55.15,55.17,55.11,55.14,28895.0,41.9958,42.0111,41.9654,41.9882,28895.0
2017-05-10 13:10:00,55.14,55.14,55.1,55.13,26349.0,41.9882,41.9882,41.9578,41.9806,26349.0
2017-05-10 13:15:00,55.12,55.13,55.1,55.12,25775.0,41.973,41.9806,41.9578,41.973,25775.0
2017-05-10 13:20:00,55.11,55.15,55.1,55.14,49953.0,41.9654,41.9958,41.9578,41.9882,49953.0
2017-05-10 13:25:00,55.14,55.17,55.13,55.15,32529.0,41.9882,42.0111,41.9806,41.9958,32529.0
2017-05-10 13:30:00,55.15,55.16,55.1,55.12,42789.0,41.9958,42.0034,41.9578,41.973,42789.0
2017-05-10 13:35:00,55.12,55.15,55.11,55.15,29037.0,41.973,41.9958,41.9654,41.9958,29037.0
2017-05-10 13:40:00,55.15,55.15,55.11,55.13,38369.0,41.9958,41.9958,41.9654,41.9806,38369.0
2017-05-10 13:45:00,55.13,55.16,55.12,55.15,26131.0,41.9806,42.0034,41.973,41.9958,26131.0
2017-05-10 13:50:00,55.15,55.15,55.11,55.12,22582.0,41.9958,41.9958,41.9654,41.973,22582.0
2017-05-10 13:55:00,55.11,55.15,55.11,55.11,37079.0,41.9654,41.9958,41.9654,41.9654,37079.0
2017-05-10 14:00:00,55.11,55.11,55.05,55.07,133975.0,41.9654,41.9654,41.9197,41.9349,133975.0
2017-05-10 14:05:00,55.07,55.07,55.02,55.04,136249.0,41.9349,41.9349,41.8968,41.9121,136249.0
2017-05-10 14:10:00,55.03,55.08,55.03,55.04,39159.0,41.9044,41.9425,41.9044,41.9121,39159.0
2017-05-10 14:15:00,55.05,55.06,55.03,55.04,29028.0,41.9197,41.9273,41.9044,41.9121,29028.0
2017-05-10 14:20:00,55.04,55.05,55.02,55.04,24011.0,41.9121,41.9197,41.8968,41.9121,24011.0
2017-05-10 14:25:00,55.04,55.09,55.01,55.09,54614.0,41.9121,41.9501,41.8892,41.9501,54614.0
2017-05-10 14:30:00,55.09,55.11,55.07,55.07,31079.0,41.9501,41.9654,41.9349,41.9349,31079.0
2017-05-10 14:35:00,55.07,55.13,55.06,55.11,92268.0,41.9349,41.9806,41.9273,41.9654,92268.0
2017-05-10 14:40:00,55.11,55.13,55.08,55.09,47592.0,41.9654,41.9806,41.9425,41.9501,47592.0
2017-05-10 14:45:00,55.09,55.12,55.07,55.07,193519.0,41.9501,41.973,41.9349,41.9349,193519.0
2017-05-10 14:50:00,55.06,55.07,55.03,55.05,37567.0,41.9273,41.9349,41.9044,41.9197,37567.0
2017-05-10 14:55:00,55.04,55.05,55.02,55.03,34877.0,41.9121,41.9197,41.8968,41.9044,34877.0
2017-05-10 15:00:00,55.04,55.05,55.0,55.01,28759.0,41.9121,41.9197,41.8816,41.8892,28759.0
2017-05-10 15:05:00,55.01,55.03,54.98,54.99,91346.0,41.8892,41.9044,41.8664,41.874,91346.0
2017-05-10 15:10:00,55.0,55.04,54.99,55.03,47927.0,41.8816,41.9121,41.874,41.9044,47927.0
2017-05-10 15:15:00,55.03,55.09,55.01,55.08,77637.0,41.9044,41.9501,41.8892,41.9425,77637.0
2017-05-10 15:20:00,55.07,55.08,55.03,55.03,38893.0,41.9349,41.9425,41.9044,41.9044,38893.0
2017-05-10 15:25:00,55.04,55.05,55.01,55.01,49377.0,41.9121,41.9197,41.8892,41.8892,49377.0
2017-05-10 15:30:00,55.02,55.06,55.01,55.05,131792.0,41.8968,41.9273,41.8892,41.9197,131792.0
2017-05-10 15:35:00,55.05,55.05,54.96,55.0,84392.0,41.9197,41.9197,41.8511,41.8816,84392.0
2017-05-10 15:40:00,55.0,55.12,54.99,55.11,150278.0,41.8816,41.973,41.874,41.9654,150278.0
2017-05-10 15:45:00,55.12,55.12,55.04,55.08,124844.0,41.973,41.973,41.9121,41.9425,124844.0
2017-05-10 15:50:00,55.08,55.15,55.07,55.1,168381.0,41.9425,41.9958,41.9349,41.9578,168381.0
2017-05-10 15:55:00,55.1,55.17,55.08,55.14,322485.0,41.9578,42.0111,41.9425,41.9882,322485.0
2017-05-11 09:30:00,55.14,55.26,54.89,55.25,261749.0,41.9882,42.0796,41.7978,42.072,261749.0
2017-05-11 09:35:00,55.25,55.33,55.05,55.24,227977.0,42.072,42.1329,41.9197,42.0644,227977.0
2017-05-11 09:40:00,55.24,55.29,55.06,55.27,271458.0,42.0644,42.1024,41.9273,42.0872,271458.0
2017-05-11 09:45:00,55.27,55.5,55.23,55.47,267970.0,42.0872,42.2623,42.0567,42.2395,267970.0
2017-05-11 09:50:00,55.47,55.66,55.43,55.62,306205.0,42.2395,42.3842,42.209,42.3537,306205.0
2017-05-11 09:55:00,55.61,55.63,55.31,55.39,231471.0,42.3461,42.3613,42.1177,42.1786,231471.0
2017-05-11 10:00:00,55.4,55.41,55.21,55.34,167189.0,42.1862,42.1938,42.0415,42.1405,167189.0
2017-05-11 10:05:00,55.33,55.39,55.25,55.35,166444.0,42.1329,42.1786,42.072,42.1481,166444.0
2017-05-11 10:10:00,55.34,55.35,55.11,55.13,101167.0,42.1405,42.1481,41.9654,41.9806,101167.0
2017-05-11 10:15:00,55.13,55.3,55.12,55.28,66879.0,41.9806,42.11,41.973,42.0948,66879.0
2017-05-11 10:20:00,55.28,55.28,55.14,55.15,49970.0,42.0948,42.0948,41.9882,41.9958,49970.0
2017-05-11 10:25:00,55.16,55.19,55.11,55.15,89516.0,42.0034,42.0263,41.9654,41.9958,89516.0
2017-05-11 10:30:00,55.15,55.16,55.07,55.08,61330.0,41.9958,42.0034,41.9349,41.9425,61330.0
2017-05-11 10:35:00,55.09,55.11,55.02,55.07,71879.0,41.9501,41.9654,41.8968,41.9349,71879.0
2017-05-11 10:40:00,55.07,55.09,55.0,55.0,74885.0,41.9349,41.9501,41.8816,41.8816,74885.0
2017-05-11 10:45:00,55.01,55.05,54.96,55.01,147359.0,41.8892,41.9197,41.8511,41.8892,147359.0
2017-05-11 10:50:00,55.0,55.02,54.94,55.01,120870.0,41.8816,41.8968,41.8359,41.8892,120870.0
2017-05-11 10:55:00,55.01,55.07,54.99,55.05,87988.0,41.8892,41.9349,41.874,41.9197,87988.0
2017-05-11 11:00:00,55.05,55.08,55.01,55.06,103443.0,41.9197,41.9425,41.8892,41.9273,103443.0
2017-05-11 11:05:00,55.05,55.12,55.05,55.11,79341.0,41.9197,41.973,41.9197,41.9654,79341.0
2017-05-11 11:10:00,55.11,55.11,55.04,55.09,35595.0,41.9654,41.9654,41.9121,41.9501,35595.0
2017-05-11 11:15:00,55.09,55.1,55.03,55.06,57437.0,41.9501,41.9578,41.9044,41.9273,57437.0
2017-05-11 11:20:00,55.06,55.09,55.02,55.07,78333.0,41.9273,41.9501,41.8968,41.9349,78333.0
2017-05-11 11:25:00,55.07,55.09,55.03,55.09,59394.0,41.9349,41.9501,41.9044,41.9501,59394.0
2017-05-11 11:30:00,55.08,55.19,55.08,55.09,202372.0,41.9425,42.0263,41.9425,41.9501,202372.0
2017-05-11 11:35:00,55.09,55.11,55.02,55.07,42809.0,41.9501,41.9654,41.8968,41.9349,42809.0
2017-05-11 11:40:00,55.06,55.1,55.04,55.1,41521.0,41.9273,41.9578,41.9121,41.9578,41521.0
2017-05-11 11:45:00,55.11,55.12,55.08,55.11,60531.0,41.9654,41.973,41.9425,41.9654,60531.0
2017-05-11 11:50:00,55.11,55.14,55.06,55.06,42234.0,41.9654,41.9882,41.9273,41.9273,42234.0
2017-05-11 11:55:00,55.07,55.08,55.04,55.05,53551.0,41.9349,41.9425,41.9121,41.9197,53551.0
2017-05-11 12:00:00,55.06,55.06,55.02,55.04,84030.0,41.9273,41.9273,41.8968,41.9121,84030.0
2017-05-11 12:05:00,55.05,55.09,55.02,55.08,48991.0,41.9197,41.9501,41.8968,41.9425,48991.0
2017-05-11 12:10:00,55.08,55.09,55.05,55.09,35881.0,41.9425,41.9501,41.9197,41.9501,35881.0
2017-05-11 12:15:00,55.08,55.19,55.07,55.19,52220.0,41.9425,42.0263,41.9349,42.0263,52220.0
2017-05-11 12:20:00,55.18,55.21,55.17,55.21,53797.0,42.0187,42.0415,42.0111,42.0415,53797.0
2017-05-11 12:25:00,55.2,55.2,55.13,55.13,17804.0,42.0339,42.0339,41.9806,41.9806,17804.0
2017-05-11 12:30:00,55.13,55.14,55.08,55.09,34855.0,41.9806,41.9882,41.9425,41.9501,34855.0
2017-05-11 12:35:00,55.09,55.12,55.07,55.1,24307.0,41.9501,41.973,41.9349,41.9578,24307.0
2017-05-11 12:40:00,55.11,55.14,55.08,55.13,37663.0,41.9654,41.9882,41.9425,41.9806,37663.0
2017-05-11 12:45:00,55.13,55.16,55.11,55.15,39460.0,41.9806,42.0034,41.9654,41.9958,39460.0
2017-05-11 12:50:00,55.15,55.19,55.13,55.16,47034.0,41.9958,42.0263,41.9806,42.0034,47034.0
2017-05-11 12:55:00,55.15,55.15,55.08,55.11,38687.0,41.9958,41.9958,41.9425,41.9654,38687.0
2017-05-11 13:00:00,55.11,55.14,55.06,55.06,19101.0,41.9654,41.9882,41.9273,41.9273,19101.0
2017-05-11 13:05:00,55.06,55.11,55.06,55.09,25380.0,41.9273,41.9654,41.9273,41.9501,25380.0
2017-05-11 13:10:00,55.07,55.1,55.06,55.08,20258.0,41.9349,41.9578,41.9273,41.9425,20258.0
2017-05-11 13:15:00,55.08,55.15,55.08,55.13,25282.0,41.9425,41.9958,41.9425,41.9806,25282.0
2017-05-11 13:20:00,55.14,55.17,55.11,55.14,38251.0,41.9882,42.0111,41.9654,41.9882,38251.0
2017-05-11 13:25:00,55.14,55.16,55.11,55.12,24939.0,41.9882,42.0034,41.9654,41.973,24939.0
2017-05-11 13:30:00,55.11,55.15,55.11,55.11,28168.0,41.9654,41.9958,41.9654,41.9654,28168.0
2017-05-11 13:35:00,55.12,55.14,55.1,55.14,20431.0,41.973,41.9882,41.9578,41.9882,20431.0
2017-05-11 13:40:00,55.13,55.23,55.12,55.21,45316.0,41.9806,42.0567,41.973,42.0415,45316.0
2017-05-11 13:45:00,55.2,55.23,55.18,55.23,35167.0,42.0339,42.0567,42.0187,42.0567,35167.0
2017-05-11 13:50:00,55.22,55.23,55.17,55.19,28124.0,42.0491,42.0567,42.0111,42.0263,28124.0
2017-05-11 13:55:00,55.19,55.24,55.19,55.23,24255.0,42.0263,42.0644,42.0263,42.0567,24255.0
2017-05-11 14:00:00,55.23,55.25,55.22,55.24,22434.0,42.0567,42.072,42.0491,42.0644,22434.0
2017-05-11 14:05:00,55.23,55.24,55.17,55.2,31503.0,42.0567,42.0644,42.0111,42.0339,31503.0
2017-05-11 14:10:00,55.19,55.2,55.1,55.14,30341.0,42.0263,42.0339,41.9578,41.9882,30341.0
2017-05-11 14:15:00,55.15,55.18,55.11,55.18,53514.0,41.9958,42.0187,41.9654,42.0187,53514.0
2017-05-11 14:20:00,55.17,55.2,55.14,55.16,47345.0,42.0111,42.0339,41.9882,42.0034,47345.0
2017-05-11 14:25:00,55.16,55.17,55.1,55.11,26979.0,42.0034,42.0111,41.9578,41.9654,26979.0
2017-05-11 14:30:00,55.11,55.14,55.09,55.14,48039.0,41.9654,41.9882,41.9501,41.9882,48039.0
2017-05-11 14:35:00,55.14,55.14,55.08,55.1,33381.0,41.9882,41.9882,41.9425,41.9578,33381.0
2017-05-11 14:40:00,55.11,55.15,55.09,55.14,26266.0,41.9654,41.9958,41.9501,41.9882,26266.0
2017-05-11 14:45:00,55.14,55.17,55.13,55.17,21754.0,41.9882,42.0111,41.9806,42.0111,21754.0
2017-05-11 14:50:00,55.17,55.19,55.15,55.19,23255.0,42.0111,42.0263,41.9958,42.0263,23255.0
2017-05-11 14:55:00,55.19,55.19,55.07,55.09,53546.0,42.0263,42.0263,41.9349,41.9501,53546.0
2017-05-11 15:00:00,55.1,55.13,55.08,55.11,73970.0,41.9578,41.9806,41.9425,41.9654,73970.0
2017-05-11 15:05:00,55.11,55.16,55.1,55.14,47713.0,41.9654,42.0034,41.9578,41.9882,47713.0
2017-05-11 15:10:00,55.13,55.18,55.1,55.14,36852.0,41.9806,42.0187,41.9578,41.9882,36852.0
2017-05-11 15:15:00,55.15,55.15,55.12,55.14,27406.0,41.9958,41.9958,41.973,41.9882,27406.0
2017-05-11 15:20:00,55.13,55.14,55.1,55.12,55835.0,41.9806,41.9882,41.9578,41.973,55835.0
2017-05-11 15:25:00,55.12,55.14,55.1,55.14,33659.0,41.973,41.9882,41.9578,41.9882,33659.0
2017-05-11 15:30:00,55.14,55.14,55.1,55.12,45940.0,41.9882,41.9882,41.9578,41.973,45940.0
2017-05-11 15:35:00,55.12,55.17,55.1,55.16,77866.0,41.973,42.0111,41.9578,42.0034,77866.0
2017-05-11 15:40:00,55.16,55.18,55.12,55.18,97460.0,42.0034,42.0187,41.973,42.0187,97460.0
2017-05-11 15:45:00,55.18,55.19,55.14,55.14,93730.0,42.0187,42.0263,41.9882,41.9882,93730.0
2017-05-11 15:50:00,55.15,55.16,55.11,55.12,112072.0,41.9958,42.0034,41.9654,41.973,112072.0
2017-05-11 15:55:00,55.12,55.16,55.11,55.14,348368.0,41.973,42.0034,41.9654,41.9882,348368.0
2017-05-12 09:30:00,55.2,55.28,54.83,54.83,188109.0,42.0339,42.0948,41.7522,41.7522,188109.0
2017-05-12 09:35:00,54.86,55.11,54.8,55.1,106694.0,41.775,41.9654,41.7293,41.9578,106694.0
2017-05-12 09:40:00,55.11,55.16,55.01,55.02,100824.0,41.9654,42.0034,41.8892,41.8968,100824.0
2017-05-12 09:45:00,55.02,55.32,55.0,55.2,136621.0,41.8968,42.1253,41.8816,42.0339,136621.0
2017-05-12 09:50:00,55.19,55.28,55.14,55.22,99554.0,42.0263,42.0948,41.9882,42.0491,99554.0
2017-05-12 09:55:00,55.22,55.38,55.14,55.37,87659.0,42.0491,42.171,41.9882,42.1634,87659.0
2017-05-12 10:00:00,55.38,55.38,55.14,55.19,85117.0,42.171,42.171,41.9882,42.0263,85117.0
2017-05-12 10:05:00,55.19,55.25,55.15,55.21,84653.0,42.0263,42.072,41.9958,42.0415,84653.0
2017-05-12 10:10:00,55.21,55.21,55.08,55.13,68493.0,42.0415,42.0415,41.9425,41.9806,68493.0
2017-05-12 10:15:00,55.13,55.16,55.06,55.08,56157.0,41.9806,42.0034,41.9273,41.9425,56157.0
2017-05-12 10:20:00,55.08,55.15,55.05,55.15,46133.0,41.9425,41.9958,41.9197,41.9958,46133.0
2017-05-12 10:25:00,55.14,55.14,54.97,55.13,72042.0,41.9882,41.9882,41.8588,41.9806,72042.0
2017-05-12 10:30:00,55.13,55.14,55.04,55.05,45039.0,41.9806,41.9882,41.9121,41.9197,45039.0
2017-05-12 10:35:00,55.05,55.09,55.04,55.06,39623.0,41.9197,41.9501,41.9121,41.9273,39623.0
2017-05-12 10:40:00,55.06,55.14,55.06,55.1,68320.0,41.9273,41.9882,41.9273,41.9578,68320.0
2017-05-12 10:45:00,55.11,55.11,55.05,55.09,36179.0,41.9654,41.9654,41.9197,41.9501,36179.0
2017-05-12 10:50:00,55.08,55.09,55.02,55.03,44182.0,41.9425,41.9501,41.8968,41.9044,44182.0
2017-05-12 10:55:00,55.03,55.09,55.01,55.04,44750.0,41.9044,41.9501,41.8892,41.9121,44750.0
2017-05-12 11:00:00,55.03,55.05,55.0,55.04,41656.0,41.9044,41.9197,41.8816,41.9121,41656.0
2017-05-12 11:05:00,55.04,55.1,55.02,55.1,60876.0,41.9121,41.9578,41.8968,41.9578,60876.0
2017-05-12 11:10:00,55.1,55.16,55.09,55.16,66922.0,41.9578,42.0034,41.9501,42.0034,66922.0
2017-05-12 11:15:00,55.15,55.16,55.1,55.14,50890.0,41.9958,42.0034,41.9578,41.9882,50890.0
2017-05-12 11:20:00,55.15,55.19,55.13,55.18,33563.0,41.9958,42.0263,41.9806,42.0187,33563.0
2017-05-12 11:25:00,55.18,55.25,55.18,55.25,53334.0,42.0187,42.072,42.0187,42.072,53334.0
2017-05-12 11:30:00,55.25,55.3,55.23,55.28,48067.0,42.072,42.11,42.0567,42.0948,48067.0
2017-05-12 11:35:00,55.28,55.3,55.25,55.27,31492.0,42.0948,42.11,42.072,42.0872,31492.0
2017-05-12 11:40:00,55.27,55.27,55.2,55.2,26072.0,42.0872,42.0872,42.0339,42.0339,26072.0
2017-05-12 11:45:00,55.21,55.21,55.17,55.18,17742.0,42.0415,42.0415,42.0111,42.0187,17742.0
2017-05-12 11:50:00,55.18,55.23,55.17,55.21,30487.0,42.0187,42.0567,42.0111,42.0415,30487.0
2017-05-12 11:55:00,55.2,55.21,55.16,55.16,32104.0,42.0339,42.0415,42.0034,42.0034,32104.0
2017-05-12 12:00:00,55.16,55.18,55.08,55.1,41615.0,42.0034,42.0187,41.9425,41.9578,41615.0
2017-05-12 12:05:00,55.11,55.14,55.08,55.11,21924.0,41.9654,41.9882,41.9425,41.9654,21924.0
2017-05-12 12:10:00,55.12,55.19,55.11,55.17,22194.0,41.973,42.0263,41.9654,42.0111,22194.0
2017-05-12 12:15:00,55.17,55.18,55.14,55.15,24447.0,42.0111,42.0187,41.9882,41.9958,24447.0
2017-05-12 12:20:00,55.15,55.15,55.07,55.1,44972.0,41.9958,41.9958,41.9349,41.9578,44972.0
2017-05-12 12:25:00,55.1,55.12,55.08,55.1,52208.0,41.9578,41.973,41.9425,41.9578,52208.0
2017-05-12 12:30:00,55.1,55.12,55.07,55.12,47866.0,41.9578,41.973,41.9349,41.973,47866.0
2017-05-12 12:35:00,55.12,55.14,55.12,55.13,27083.0,41.973,41.9882,41.973,41.9806,27083.0
2017-05-12 12:40:00,55.12,55.13,55.08,55.08,38849.0,41.973,41.9806,41.9425,41.9425,38849.0
2017-05-12 12:45:00,55.09,55.12,55.07,55.1,32666.0,41.9501,41.973,41.9349,41.9578,32666.0
2017-05-12 12:50:00,55.11,55.16,55.05,55.16,63376.0,41.9654,42.0034,41.9197,42.0034,63376.0
2017-05-12 12:55:00,55.15,55.21,55.15,55.17,38875.0,41.9958,42.0415,41.9958,42.0111,38875.0
2017-05-12 13:00:00,55.17,55.18,55.09,55.09,51355.0,42.0111,42.0187,41.9501,41.9501,51355.0
2017-05-12 13:05:00,55.09,55.11,55.07,55.08,47900.0,41.9501,41.9654,41.9349,41.9425,47900.0
2017-05-12 13:10:00,55.08,55.1,55.07,55.1,36934.0,41.9425,41.9578,41.9349,41.9578,36934.0
2017-05-12 13:15:00,55.1,55.11,55.07,55.11,37406.0,41.9578,41.9654,41.9349,41.9654,37406.0
2017-05-12 13:20:00,55.11,55.14,55.09,55.12,27167.0,41.9654,41.9882,41.9501,41.973,27167.0
2017-05-12 13:25:00,55.11,55.12,55.1,55.11,24507.0,41.9654,41.973,41.9578,41.9654,24507.0
2017-05-12 13:30:00,55.11,55.13,55.1,55.11,39154.0,41.9654,41.9806,41.9578,41.9654,39154.0
2017-05-12 13:35:00,55.11,55.14,55.1,55.13,28872.0,41.9654,41.9882,41.9578,41.9806,28872.0
2017-05-12 13:40:00,55.13,55.15,55.11,55.13,18721.0,41.9806,41.9958,41.9654,41.9806,18721.0
2017-05-12 13:45:00,55.13,55.15,55.1,55.13,31038.0,41.9806,41.9958,41.9578,41.9806,31038.0
2017-05-12 13:50:00,55.13,55.14,55.1,55.1,40505.0,41.9806,41.9882,41.9578,41.9578,40505.0
2017-05-12 13:55:00,55.1,55.14,55.1,55.14,26427.0,41.9578,41.9882,41.9578,41.9882,26427.0
2017-05-12 14:00:00,55.15,55.16,55.12,55.15,43094.0,41.9958,42.0034,41.973,41.9958,43094.0
2017-05-12 14:05:00,55.15,55.15,55.1,55.1,37988.0,41.9958,41.9958,41.9578,41.9578,37988.0
2017-05-12 14:10:00,55.1,55.11,55.03,55.08,66319.0,41.9578,41.9654,41.9044,41.9425,66319.0
2017-05-12 14:15:00,55.08,55.11,55.05,55.06,70081.0,41.9425,41.9654,41.9197,41.9273,70081.0
2017-05-12 14:20:00,55.06,55.07,55.03,55.03,48184.0,41.9273,41.9349,41.9044,41.9044,48184.0
2017-05-12 14:25:00,55.03,55.04,55.0,55.01,63604.0,41.9044,41.9121,41.8816,41.8892,63604.0
2017-05-12 14:30:00,55.01,55.03,54.98,55.03,69084.0,41.8892,41.9044,41.8664,41.9044,69084.0
2017-05-12 14:35:00,55.03,55.07,55.02,55.04,56188.0,41.9044,41.9349,41.8968,41.9121,56188.0
2017-05-12 14:40:00,55.04,55.06,55.0,55.05,36909.0,41.9121,41.9273,41.8816,41.9197,36909.0
2017-05-12 14:45:00,55.05,55.05,55.02,55.03,28142.0,41.9197,41.9197,41.8968,41.9044,28142.0
2017-05-12 14:50:00,55.03,55.04,55.02,55.03,27333.0,41.9044,41.9121,41.8968,41.9044,27333.0
2017-05-12 14:55:00,55.02,55.03,54.99,55.01,33935.0,41.8968,41.9044,41.874,41.8892,33935.0
2017-05-12 15:00:00,55.0,55.07,55.0,55.07,38233.0,41.8816,41.9349,41.8816,41.9349,38233.0
2017-05-12 15:05:00,55.07,55.08,55.05,55.05,42143.0,41.9349,41.9425,41.9197,41.9197,42143.0
2017-05-12 15:10:00,55.05,55.1,55.05,55.09,34309.0,41.9197,41.9578,41.9197,41.9501,34309.0
2017-05-12 15:15:00,55.09,55.11,55.08,55.1,32735.0,41.9501,41.9654,41.9425,41.9578,32735.0
2017-05-12 15:20:00,55.1,55.1,55.07,55.08,37463.0,41.9578,41.9578,41.9349,41.9425,37463.0
2017-05-12 15:25:00,55.08,55.11,55.07,55.11,42134.0,41.9425,41.9654,41.9349,41.9654,42134.0
2017-05-12 15:30:00,55.11,55.11,55.01,55.02,69912.0,41.9654,41.9654,41.8892,41.8968,69912.0
2017-05-12 15:35:00,55.03,55.04,55.01,55.04,43351.0,41.9044,41.9121,41.8892,41.9121,43351.0
2017-05-12 15:40:00,55.04,55.07,55.03,55.05,69558.0,41.9121,41.9349,41.9044,41.9197,69558.0
2017-05-12 15:45:00,55.05,55.06,55.01,55.04,142413.0,41.9197,41.9273,41.8892,41.9121,142413.0
2017-05-12 15:50:00,55.04,55.05,55.0,55.04,132343.0,41.9121,41.9197,41.8816,41.9121,132343.0
2017-05-12 15:55:00,55.05,55.06,55.0,55.03,282626.0,41.9197,41.9273,41.8816,41.9044,282626.0
2017-05-15 09:30:00,55.11,55.11,54.88,55.03,138163.0,41.9654,41.9654,41.7902,41.9044,138163.0
2017-05-15 09:35:00,55.02,55.05,54.89,54.9,85015.0,41.8968,41.9197,41.7978,41.8055,85015.0
2017-05-15 09:40:00,54.9,54.94,54.83,54.85,129064.0,41.8055,41.8359,41.7522,41.7674,129064.0
2017-05-15 09:45:00,54.86,54.99,54.85,54.97,94344.0,41.775,41.874,41.7674,41.8588,94344.0
2017-05-15 09:50:00,54.97,55.0,54.9,54.91,117565.0,41.8588,41.8816,41.8055,41.8131,117565.0
2017-05-15 09:55:00,54.9,55.0,54.9,55.0,86197.0,41.8055,41.8816,41.8055,41.8816,86197.0
2017-05-15 10:00:00,55.0,55.01,54.96,54.99,64972.0,41.8816,41.8892,41.8511,41.874,64972.0
2017-05-15 10:05:00,54.99,55.01,54.96,54.99,53361.0,41.874,41.8892,41.8511,41.874,53361.0
2017-05-15 10:10:00,54.98,54.98,54.9,54.94,88983.0,41.8664,41.8664,41.8055,41.8359,88983.0
2017-05-15 10:15:00,54.94,55.02,54.93,54.98,116407.0,41.8359,41.8968,41.8283,41.8664,116407.0
2017-05-15 10:20:00,54.98,55.01,54.96,54.98,58766.0,41.8664,41.8892,41.8511,41.8664,58766.0
2017-05-15 10:25:00,54.98,55.01,54.95,55.0,60034.0,41.8664,41.8892,41.8435,41.8816,60034.0
2017-05-15 10:30:00,55.0,55.01,54.95,54.96,101958.0,41.8816,41.8892,41.8435,41.8511,101958.0
2017-05-15 10:35:00,54.96,55.0,54.95,54.99,44289.0,41.8511,41.8816,41.8435,41.874,44289.0
2017-05-15 10:40:00,55.0,55.01,54.96,54.97,56738.0,41.8816,41.8892,41.8511,41.8588,56738.0
2017-05-15 10:45:00,54.97,55.03,54.95,55.03,40013.0,41.8588,41.9044,41.8435,41.9044,40013.0
2017-05-15 10:50:00,55.02,55.03,54.97,54.98,39533.0,41.8968,41.9044,41.8588,41.8664,39533.0
2017-05-15 10:55:00,54.99,55.03,54.97,54.99,36078.0,41.874,41.9044,41.8588,41.874,36078.0
2017-05-15 11:00:00,54.99,55.01,54.99,54.99,29934.0,41.874,41.8892,41.874,41.874,29934.0
2017-05-15 11:05:00,55.0,55.17,54.98,55.16,100775.0,41.8816,42.0111,41.8664,42.0034,100775.0
2017-05-15 11:10:00,55.16,55.16,55.08,55.1,65761.0,42.0034,42.0034,41.9425,41.9578,65761.0
2017-05-15 11:15:00,55.1,55.11,55.08,55.1,29676.0,41.9578,41.9654,41.9425,41.9578,29676.0
2017-05-15 11:20:00,55.11,55.14,55.08,55.1,56302.0,41.9654,41.9882,41.9425,41.9578,56302.0
2017-05-15 11:25:00,55.1,55.16,55.09,55.11,43229.0,41.9578,42.0034,41.9501,41.9654,43229.0
2017-05-15 11:30:00,55.11,55.19,55.11,55.17,34000.0,41.9654,42.0263,41.9654,42.0111,34000.0
2017-05-15 11:35:00,55.18,55.18,55.13,55.18,38984.0,42.0187,42.0187,41.9806,42.0187,38984.0
2017-05-15 11:40:00,55.18,55.21,55.16,55.21,33132.0,42.0187,42.0415,42.0034,42.0415,33132.0
2017-05-15 11:45:00,55.21,55.21,55.16,55.16,25107.0,42.0415,42.0415,42.0034,42.0034,25107.0
2017-05-15 11:50:00,55.17,55.18,55.15,55.16,30126.0,42.0111,42.0187,41.9958,42.0034,30126.0
2017-05-15 11:55:00,55.16,55.17,55.13,55.15,45196.0,42.0034,42.0111,41.9806,41.9958,45196.0
2017-05-15 12:00:00,55.15,55.16,55.07,55.09,63462.0,41.9958,42.0034,41.9349,41.9501,63462.0
2017-05-15 12:05:00,55.09,55.14,55.06,55.13,28409.0,41.9501,41.9882,41.9273,41.9806,28409.0
2017-05-15 12:10:00,55.13,55.21,55.11,55.18,40101.0,41.9806,42.0415,41.9654,42.0187,40101.0
2017-05-15 12:15:00,55.19,55.19,55.15,55.18,28936.0,42.0263,42.0263,41.9958,42.0187,28936.0
2017-05-15 12:20:00,55.18,55.21,55.15,55.16,43675.0,42.0187,42.0415,41.9958,42.0034,43675.0
2017-05-15 12:25:00,55.16,55.18,55.13,55.17,42156.0,42.0034,42.0187,41.9806,42.0111,42156.0
2017-05-15 12:30:00,55.17,55.23,55.17,55.2,35486.0,42.0111,42.0567,42.0111,42.0339,35486.0
2017-05-15 12:35:00,55.21,55.23,55.2,55.23,28758.0,42.0415,42.0567,42.0339,42.0567,28758.0
2017-05-15 12:40:00,55.23,55.23,55.2,55.23,25901.0,42.0567,42.0567,42.0339,42.0567,25901.0
2017-05-15 12:45:00,55.22,55.23,55.17,55.17,34302.0,42.0491,42.0567,42.0111,42.0111,34302.0
2017-05-15 12:50:00,55.18,55.19,55.17,55.18,18514.0,42.0187,42.0263,42.0111,42.0187,18514.0
2017-05-15 12:55:00,55.18,55.19,55.16,55.18,18644.0,42.0187,42.0263,42.0034,42.0187,18644.0
2017-05-15 13:00:00,55.18,55.19,55.15,55.17,25573.0,42.0187,42.0263,41.9958,42.0111,25573.0
2017-05-15 13:05:00,55.17,55.19,55.16,55.18,34796.0,42.0111,42.0263,42.0034,42.0187,34796.0
2017-05-15 13:10:00,55.18,55.23,55.18,55.22,36207.0,42.0187,42.0567,42.0187,42.0491,36207.0
2017-05-15 13:15:00,55.22,55.23,55.2,55.22,22627.0,42.0491,42.0567,42.0339,42.0491,22627.0
2017-05-15 13:20:00,55.23,55.23,55.17,55.18,23383.0,42.0567,42.0567,42.0111,42.0187,23383.0
2017-05-15 13:25:00,55.17,55.19,55.16,55.19,15903.0,42.0111,42.0263,42.0034,42.0263,15903.0
2017-05-15 13:30:00,55.19,55.2,55.15,55.16,22902.0,42.0263,42.0339,41.9958,42.0034,22902.0
2017-05-15 13:35:00,55.17,55.18,55.16,55.18,20700.0,42.0111,42.0187,42.0034,42.0187,20700.0
2017-05-15 13:40:00,55.18,55.19,55.16,55.18,27224.0,42.0187,42.0263,42.0034,42.0187,27224.0
2017-05-15 13:45:00,55.17,55.18,55.14,55.17,18195.0,42.0111,42.0187,41.9882,42.0111,18195.0
2017-05-15 13:50:00,55.17,55.18,55.15,55.18,19130.0,42.0111,42.0187,41.9958,42.0187,19130.0
2017-05-15 13:55:00,55.18,55.19,55.16,55.18,17358.0,42.0187,42.0263,42.0034,42.0187,17358.0
2017-05-15 14:00:00,55.17,55.18,55.13,55.13,25168.0,42.0111,42.0187,41.9806,41.9806,25168.0
2017-05-15 14:05:00,55.14,55.14,55.09,55.09,28813.0,41.9882,41.9882,41.9501,41.9501,28813.0
2017-05-15 14:10:00,55.1,55.11,55.06,55.08,29770.0,41.9578,41.9654,41.9273,41.9425,29770.0
2017-05-15 14:15:00,55.09,55.11,55.08,55.1,16552.0,41.9501,41.9654,41.9425,41.9578,16552.0
2017-05-15 14:20:00,55.09,55.1,55.08,55.08,24671.0,41.9501,41.9578,41.9425,41.9425,24671.0
2017-05-15 14:25:00,55.08,55.09,55.03,55.05,48712.0,41.9425,41.9501,41.9044,41.9197,48712.0
2017-05-15 14:30:00,55.05,55.06,55.0,55.03,63901.0,41.9197,41.9273,41.8816,41.9044,63901.0
2017-05-15 14:35:00,55.03,55.06,55.02,55.05,27953.0,41.9044,41.9273,41.8968,41.9197,27953.0
2017-05-15 14:40:00,55.05,55.09,55.05,55.09,18457.0,41.9197,41.9501,41.9197,41.9501,18457.0
2017-05-15 14:45:00,55.09,55.1,55.07,55.09,25196.0,41.9501,41.9578,41.9349,41.9501,25196.0
2017-05-15 14:50:00,55.09,55.11,55.07,55.09,33533.0,41.9501,41.9654,41.9349,41.9501,33533.0
2017-05-15 14:55:00,55.09,55.09,55.07,55.08,21009.0,41.9501,41.9501,41.9349,41.9425,21009.0
2017-05-15 15:00:00,55.08,55.09,55.05,55.09,39539.0,41.9425,41.9501,41.9197,41.9501,39539.0
2017-05-15 15:05:00,55.09,55.09,55.08,55.09,13227.0,41.9501,41.9501,41.9425,41.9501,13227.0
2017-05-15 15:10:00,55.09,55.11,55.07,55.1,39878.0,41.9501,41.9654,41.9349,41.9578,39878.0
2017-05-15 15:15:00,55.11,55.11,55.02,55.04,62478.0,41.9654,41.9654,41.8968,41.9121,62478.0
2017-05-15 15:20:00,55.04,55.07,55.02,55.07,29826.0,41.9121,41.9349,41.8968,41.9349,29826.0
2017-05-15 15:25:00,55.07,55.11,55.06,55.07,44669.0,41.9349,41.9654,41.9273,41.9349,44669.0
2017-05-15 15:30:00,55.07,55.1,55.05,55.09,33944.0,41.9349,41.9578,41.9197,41.9501,33944.0
2017-05-15 15:35:00,55.1,55.1,55.06,55.1,52497.0,41.9578,41.9578,41.9273,41.9578,52497.0
2017-05-15 15:40:00,55.1,55.1,55.03,55.09,146131.0,41.9578,41.9578,41.9044,41.9501,146131.0
2017-05-15 15:45:00,55.09,55.15,55.08,55.15,93180.0,41.9501,41.9958,41.9425,41.9958,93180.0
2017-05-15 15:50:00,55.15,55.16,55.1,55.14,125427.0,41.9958,42.0034,41.9578,41.9882,125427.0
2017-05-15 15:55:00,55.14,55.14,55.04,55.11,291216.0,41.9882,41.9882,41.9121,41.9654,291216.0
2017-05-16 09:30:00,55.0,55.2,54.73,54.97,214097.0,41.8816,42.0339,41.676,41.8588,214097.0
2017-05-16 09:35:00,54.97,55.09,54.9,55.01,96341.0,41.8588,41.9501,41.8055,41.8892,96341.0
2017-05-16 09:40:00,55.01,55.15,55.0,55.1,60289.0,41.8892,41.9958,41.8816,41.9578,60289.0
2017-05-16 09:45:00,55.1,55.23,55.1,55.16,62337.0,41.9578,42.0567,41.9578,42.0034,62337.0
2017-05-16 09:50:00,55.17,55.25,55.15,55.21,76623.0,42.0111,42.072,41.9958,42.0415,76623.0
2017-05-16 09:55:00,55.21,55.28,55.15,55.24,52361.0,42.0415,42.0948,41.9958,42.0644,52361.0
2017-05-16 10:00:00,55.25,55.27,55.12,55.15,126067.0,42.072,42.0872,41.973,41.9958,126067.0
2017-05-16 10:05:00,55.16,55.16,55.01,55.02,45208.0,42.0034,42.0034,41.8892,41.8968,45208.0
2017-05-16 10:10:00,55.02,55.03,54.86,54.88,145132.0,41.8968,41.9044,41.775,41.7902,145132.0
2017-05-16 10:15:00,54.86,54.88,54.7,54.72,165719.0,41.775,41.7902,41.6532,41.6684,165719.0
2017-05-16 10:20:00,54.73,54.91,54.72,54.91,105936.0,41.676,41.8131,41.6684,41.8131,105936.0
2017-05-16 10:25:00,54.9,54.91,54.77,54.83,115551.0,41.8055,41.8131,41.7065,41.7522,115551.0
2017-05-16 10:30:00,54.83,54.87,54.81,54.86,57952.0,41.7522,41.7826,41.7369,41.775,57952.0
2017-05-16 10:35:00,54.86,54.9,54.84,54.89,69506.0,41.775,41.8055,41.7598,41.7978,69506.0
2017-05-16 10:40:00,54.89,54.9,54.81,54.85,96737.0,41.7978,41.8055,41.7369,41.7674,96737.0
2017-05-16 10:45:00,54.85,54.89,54.84,54.85,47186.0,41.7674,41.7978,41.7598,41.7674,47186.0
2017-05-16 10:50:00,54.84,54.85,54.76,54.77,35895.0,41.7598,41.7674,41.6988,41.7065,35895.0
2017-05-16 10:55:00,54.76,54.82,54.74,54.81,91860.0,41.6988,41.7445,41.6836,41.7369,91860.0
2017-05-16 11:00:00,54.82,54.87,54.79,54.87,53188.0,41.7445,41.7826,41.7217,41.7826,53188.0
2017-05-16 11:05:00,54.87,54.87,54.83,54.85,66644.0,41.7826,41.7826,41.7522,41.7674,66644.0
2017-05-16 11:10:00,54.85,54.86,54.79,54.81,94023.0,41.7674,41.775,41.7217,41.7369,94023.0
2017-05-16 11:15:00,54.81,54.86,54.78,54.84,47221.0,41.7369,41.775,41.7141,41.7598,47221.0
2017-05-16 11:20:00,54.84,54.87,54.82,54.84,122160.0,41.7598,41.7826,41.7445,41.7598,122160.0
2017-05-16 11:25:00,54.85,54.9,54.84,54.9,52869.0,41.7674,41.8055,41.7598,41.8055,52869.0
2017-05-16 11:30:00,54.9,54.9,54.82,54.86,52433.0,41.8055,41.8055,41.7445,41.775,52433.0
2017-05-16 11:35:00,54.86,54.9,54.82,54.89,48941.0,41.775,41.8055,41.7445,41.7978,48941.0
2017-05-16 11:40:00,54.89,54.89,54.8,54.8,50006.0,41.7978,41.7978,41.7293,41.7293,50006.0
2017-05-16 11:45:00,54.8,54.81,54.77,54.8,48217.0,41.7293,41.7369,41.7065,41.7293,48217.0
2017-05-16 11:50:00,54.8,54.85,54.79,54.82,40301.0,41.7293,41.7674,41.7217,41.7445,40301.0
2017-05-16 11:55:00,54.82,54.83,54.76,54.76,49736.0,41.7445,41.7522,41.6988,41.6988,49736.0
2017-05-16 12:00:00,54.76,54.81,54.72,54.74,69789.0,41.6988,41.7369,41.6684,41.6836,69789.0
2017-05-16 12:05:00,54.74,54.75,54.72,54.75,46221.0,41.6836,41.6912,41.6684,41.6912,46221.0
2017-05-16 12:10:00,54.75,54.83,54.74,54.8,32361.0,41.6912,41.7522,41.6836,41.7293,32361.0
2017-05-16 12:15:00,54.8,54.88,54.77,54.85,64077.0,41.7293,41.7902,41.7065,41.7674,64077.0
2017-05-16 12:20:00,54.85,54.86,54.83,54.85,123403.0,41.7674,41.775,41.7522,41.7674,123403.0
2017-05-16 12:25:00,54.85,54.86,54.8,54.81,56535.0,41.7674,41.775,41.7293,41.7369,56535.0
2017-05-16 12:30:00,54.8,54.81,54.77,54.8,37230.0,41.7293,41.7369,41.7065,41.7293,37230.0
2017-05-16 12:35:00,54.81,54.81,54.77,54.8,37277.0,41.7369,41.7369,41.7065,41.7293,37277.0
2017-05-16 12:40:00,54.8,54.81,54.78,54.78,28310.0,41.7293,41.7369,41.7141,41.7141,28310.0
2017-05-16 12:45:00,54.79,54.81,54.78,54.8,32284.0,41.7217,41.7369,41.7141,41.7293,32284.0
2017-05-16 12:50:00,54.79,54.81,54.79,54.8,37881.0,41.7217,41.7369,41.7217,41.7293,37881.0
2017-05-16 12:55:00,54.8,54.8,54.77,54.77,25182.0,41.7293,41.7293,41.7065,41.7065,25182.0
2017-05-16 13:00:00,54.77,54.78,54.69,54.73,209694.0,41.7065,41.7141,41.6455,41.676,209694.0
2017-05-16 13:05:00,54.74,54.75,54.7,54.71,51344.0,41.6836,41.6912,41.6532,41.6608,51344.0
2017-05-16 13:10:00,54.7,54.71,54.66,54.68,65423.0,41.6532,41.6608,41.6227,41.6379,65423.0
2017-05-16 13:15:00,54.69,54.75,54.67,54.73,45970.0,41.6455,41.6912,41.6303,41.676,45970.0
2017-05-16 13:20:00,54.74,54.75,54.71,54.72,42420.0,41.6836,41.6912,41.6608,41.6684,42420.0
2017-05-16 13:25:00,54.72,54.73,54.68,54.7,39416.0,41.6684,41.676,41.6379,41.6532,39416.0
2017-05-16 13:30:00,54.7,54.71,54.66,54.66,57282.0,41.6532,41.6608,41.6227,41.6227,57282.0
2017-05-16 13:35:00,54.66,54.68,54.58,54.6,119456.0,41.6227,41.6379,41.5618,41.577,119456.0
2017-05-16 13:40:00,54.59,54.61,54.53,54.54,127881.0,41.5694,41.5846,41.5237,41.5313,127881.0
2017-05-16 13:45:00,54.55,54.56,54.53,54.55,80451.0,41.5389,41.5466,41.5237,41.5389,80451.0
2017-05-16 13:50:00,54.56,54.56,54.54,54.56,50236.0,41.5466,41.5466,41.5313,41.5466,50236.0
2017-05-16 13:55:00,54.55,54.56,54.52,54.53,64768.0,41.5389,41.5466,41.5161,41.5237,64768.0
2017-05-16 14:00:00,54.54,54.54,54.44,54.46,189208.0,41.5313,41.5313,41.4552,41.4704,189208.0
2017-05-16 14:05:00,54.46,54.46,54.4,54.4,57857.0,41.4704,41.4704,41.4247,41.4247,57857.0
2017-05-16 14:10:00,54.4,54.41,54.31,54.32,91533.0,41.4247,41.4323,41.3562,41.3638,91533.0
2017-05-16 14:15:00,54.32,54.34,54.29,54.32,149063.0,41.3638,41.379,41.341,41.3638,149063.0
2017-05-16 14:20:00,54.32,54.32,54.26,54.29,107746.0,41.3638,41.3638,41.3181,41.341,107746.0
2017-05-16 14:25:00,54.29,54.31,54.23,54.3,91574.0,41.341,41.3562,41.2953,41.3486,91574.0
2017-05-16 14:30:00,54.31,54.39,54.3,54.37,178182.0,41.3562,41.4171,41.3486,41.4019,178182.0
2017-05-16 14:35:00,54.36,54.48,54.36,54.43,89807.0,41.3943,41.4856,41.3943,41.4476,89807.0
2017-05-16 14:40:00,54.42,54.45,54.25,54.26,198425.0,41.4399,41.4628,41.3105,41.3181,198425.0
2017-05-16 14:45:00,54.25,54.28,54.2,54.22,228893.0,41.3105,41.3333,41.2724,41.2876,228893.0
2017-05-16 14:50:00,54.21,54.31,54.21,54.3,207088.0,41.28,41.3562,41.28,41.3486,207088.0
2017-05-16 14:55:00,54.3,54.41,54.3,54.32,131325.0,41.3486,41.4323,41.3486,41.3638,131325.0
2017-05-16 15:00:00,54.31,54.32,54.25,54.26,109766.0,41.3562,41.3638,41.3105,41.3181,109766.0
2017-05-16 15:05:00,54.27,54.31,54.26,54.26,159214.0,41.3257,41.3562,41.3181,41.3181,159214.0
2017-05-16 15:10:00,54.27,54.3,54.24,54.27,155556.0,41.3257,41.3486,41.3029,41.3257,155556.0
2017-05-16 15:15:00,54.26,54.32,54.24,54.3,267822.0,41.3181,41.3638,41.3029,41.3486,267822.0
2017-05-16 15:20:00,54.3,54.34,54.25,54.25,157740.0,41.3486,41.379,41.3105,41.3105,157740.0
2017-05-16 15:25:00,54.25,54.46,54.24,54.45,270378.0,41.3105,41.4704,41.3029,41.4628,270378.0
2017-05-16 15:30:00,54.45,54.55,54.43,54.48,165869.0,41.4628,41.5389,41.4476,41.4856,165869.0
2017-05-16 15:35:00,54.48,54.48,54.39,54.43,181243.0,41.4856,41.4856,41.4171,41.4476,181243.0
2017-05-16 15:40:00,54.43,54.51,54.42,54.5,196067.0,41.4476,41.5085,41.4399,41.5009,196067.0
2017-05-16 15:45:00,54.49,54.54,54.48,54.54,189850.0,41.4932,41.5313,41.4856,41.5313,189850.0
2017-05-16 15:50:00,54.54,54.55,54.47,54.5,221005.0,41.5313,41.5389,41.478,41.5009,221005.0
2017-05-16 15:55:00,54.5,54.51,54.38,54.39,638196.0,41.5009,41.5085,41.4095,41.4171,638196.0
2017-05-17 09:30:00,54.1,54.11,53.7,54.04,421008.0,41.1963,41.2039,40.8917,41.1506,421008.0
2017-05-17 09:35:00,54.04,54.3,53.99,54.15,140918.0,41.1506,41.3486,41.1125,41.2343,140918.0
2017-05-17 09:40:00,54.16,54.17,54.04,54.12,88643.0,41.242,41.2496,41.1506,41.2115,88643.0
2017-05-17 09:45:00,54.11,54.26,54.1,54.24,126144.0,41.2039,41.3181,41.1963,41.3029,126144.0
2017-05-17 09:50:00,54.25,54.3,54.2,54.28,103470.0,41.3105,41.3486,41.2724,41.3333,103470.0
2017-05-17 09:55:00,54.29,54.31,54.2,54.2,220480.0,41.341,41.3562,41.2724,41.2724,220480.0
2017-05-17 10:00:00,54.2,54.33,54.2,54.33,85258.0,41.2724,41.3714,41.2724,41.3714,85258.0
2017-05-17 10:05:00,54.33,54.48,54.31,54.47,123463.0,41.3714,41.4856,41.3562,41.478,123463.0
2017-05-17 10:10:00,54.48,54.56,54.36,54.37,169288.0,41.4856,41.5466,41.3943,41.4019,169288.0
2017-05-17 10:15:00,54.39,54.4,54.25,54.25,95722.0,41.4171,41.4247,41.3105,41.3105,95722.0
2017-05-17 10:20:00,54.25,54.3,54.2,54.28,71143.0,41.3105,41.3486,41.2724,41.3333,71143.0
2017-05-17 10:25:00,54.28,54.29,54.16,54.18,54696.0,41.3333,41.341,41.242,41.2572,54696.0
2017-05-17 10:30:00,54.17,54.2,54.11,54.17,95773.0,41.2496,41.2724,41.2039,41.2496,95773.0
2017-05-17 10:35:00,54.16,54.17,54.05,54.12,63808.0,41.242,41.2496,41.1582,41.2115,63808.0
2017-05-17 10:40:00,54.12,54.16,54.09,54.11,63457.0,41.2115,41.242,41.1887,41.2039,63457.0
2017-05-17 10:45:00,54.11,54.16,54.05,54.05,54896.0,41.2039,41.242,41.1582,41.1582,54896.0
2017-05-17 10:50:00,54.06,54.08,53.95,53.97,99807.0,41.1658,41.181,41.082,41.0973,99807.0
2017-05-17 10:55:00,53.98,54.14,53.96,54.14,58771.0,41.1049,41.2267,41.0897,41.2267,58771.0
2017-05-17 11:00:00,54.14,54.15,54.06,54.14,115156.0,41.2267,41.2343,41.1658,41.2267,115156.0
2017-05-17 11:05:00,54.14,54.16,54.12,54.14,60976.0,41.2267,41.242,41.2115,41.2267,60976.0
2017-05-17 11:10:00,54.14,54.17,54.1,54.15,90885.0,41.2267,41.2496,41.1963,41.2343,90885.0
2017-05-17 11:15:00,54.15,54.2,54.14,54.16,100999.0,41.2343,41.2724,41.2267,41.242,100999.0
2017-05-17 11:20:00,54.16,54.27,54.16,54.26,52447.0,41.242,41.3257,41.242,41.3181,52447.0
2017-05-17 11:25:00,54.25,54.37,54.22,54.36,80372.0,41.3105,41.4019,41.2876,41.3943,80372.0
2017-05-17 11:30:00,54.37,54.37,54.3,54.32,70729.0,41.4019,41.4019,41.3486,41.3638,70729.0
2017-05-17 11:35:00,54.33,54.39,54.33,54.36,71870.0,41.3714,41.4171,41.3714,41.3943,71870.0
2017-05-17 11:40:00,54.37,54.43,54.36,54.43,46295.0,41.4019,41.4476,41.3943,41.4476,46295.0
2017-05-17 11:45:00,54.42,54.43,54.38,54.4,45291.0,41.4399,41.4476,41.4095,41.4247,45291.0
2017-05-17 11:50:00,54.4,54.4,54.32,54.32,25297.0,41.4247,41.4247,41.3638,41.3638,25297.0
2017-05-17 11:55:00,54.33,54.41,54.31,54.41,122058.0,41.3714,41.4323,41.3562,41.4323,122058.0
2017-05-17 12:00:00,54.41,54.41,54.32,54.32,68502.0,41.4323,41.4323,41.3638,41.3638,68502.0
2017-05-17 12:05:00,54.31,54.37,54.3,54.36,34848.0,41.3562,41.4019,41.3486,41.3943,34848.0
2017-05-17 12:10:00,54.36,54.36,54.31,54.35,28366.0,41.3943,41.3943,41.3562,41.3866,28366.0
2017-05-17 12:15:00,54.34,54.35,54.31,54.33,39990.0,41.379,41.3866,41.3562,41.3714,39990.0
2017-05-17 12:20:00,54.34,54.39,54.33,54.39,36424.0,41.379,41.4171,41.3714,41.4171,36424.0
2017-05-17 12:25:00,54.39,54.39,54.34,54.34,50510.0,41.4171,41.4171,41.379,41.379,50510.0
2017-05-17 12:30:00,54.35,54.35,54.24,54.24,30176.0,41.3866,41.3866,41.3029,41.3029,30176.0
2017-05-17 12:35:00,54.25,54.28,54.24,54.27,60421.0,41.3105,41.3333,41.3029,41.3257,60421.0
2017-05-17 12:40:00,54.27,54.28,54.25,54.27,62520.0,41.3257,41.3333,41.3105,41.3257,62520.0
2017-05-17 12:45:00,54.27,54.29,54.25,54.29,35229.0,41.3257,41.341,41.3105,41.341,35229.0
2017-05-17 12:50:00,54.29,54.33,54.26,54.31,45250.0,41.341,41.3714,41.3181,41.3562,45250.0
2017-05-17 12:55:00,54.32,54.37,54.31,54.36,37963.0,41.3638,41.4019,41.3562,41.3943,37963.0
2017-05-17 13:00:00,54.37,54.37,54.32,54.33,47332.0,41.4019,41.4019,41.3638,41.3714,47332.0
2017-05-17 13:05:00,54.32,54.32,54.23,54.26,46875.0,41.3638,41.3638,41.2953,41.3181,46875.0
2017-05-17 13:10:00,54.26,54.29,54.23,54.29,38508.0,41.3181,41.341,41.2953,41.341,38508.0
2017-05-17 13:15:00,54.29,54.34,54.28,54.3,29817.0,41.341,41.379,41.3333,41.3486,29817.0
2017-05-17 13:20:00,54.29,54.31,54.26,54.29,27214.0,41.341,41.3562,41.3181,41.341,27214.0
2017-05-17 13:25:00,54.3,54.31,54.25,54.29,31744.0,41.3486,41.3562,41.3105,41.341,31744.0
2017-05-17 13:30:00,54.3,54.3,54.25,54.28,36066.0,41.3486,41.3486,41.3105,41.3333,36066.0
2017-05-17 13:35:00,54.28,54.29,54.24,54.27,35637.0,41.3333,41.341,41.3029,41.3257,35637.0
2017-05-17 13:40:00,54.27,54.29,54.24,54.29,61982.0,41.3257,41.341,41.3029,41.341,61982.0
2017-05-17 13:45:00,54.3,54.32,54.26,54.32,81135.0,41.3486,41.3638,41.3181,41.3638,81135.0
2017-05-17 13:50:00,54.32,54.35,54.28,54.35,53704.0,41.3638,41.3866,41.3333,41.3866,53704.0
2017-05-17 13:55:00,54.35,54.35,54.27,54.31,60450.0,41.3866,41.3866,41.3257,41.3562,60450.0
2017-05-17 14:00:00,54.31,54.43,54.3,54.43,46395.0,41.3562,41.4476,41.3486,41.4476,46395.0
2017-05-17 14:05:00,54.43,54.44,54.4,54.43,44515.0,41.4476,41.4552,41.4247,41.4476,44515.0
2017-05-17 14:10:00,54.43,54.43,54.4,54.41,62760.0,41.4476,41.4476,41.4247,41.4323,62760.0
2017-05-17 14:15:00,54.41,54.44,54.34,54.44,79766.0,41.4323,41.4552,41.379,41.4552,79766.0
2017-05-17 14:20:00,54.43,54.45,54.39,54.42,70488.0,41.4476,41.4628,41.4171,41.4399,70488.0
2017-05-17 14:25:00,54.42,54.49,54.42,54.45,59048.0,41.4399,41.4932,41.4399,41.4628,59048.0
2017-05-17 14:30:00,54.45,54.53,54.44,54.49,64974.0,41.4628,41.5237,41.4552,41.4932,64974.0
2017-05-17 14:35:00,54.49,54.53,54.46,54.47,74990.0,41.4932,41.5237,41.4704,41.478,74990.0
2017-05-17 14:40:00,54.47,54.48,54.34,54.36,78286.0,41.478,41.4856,41.379,41.3943,78286.0
2017-05-17 14:45:00,54.36,54.39,54.32,54.37,50904.0,41.3943,41.4171,41.3638,41.4019,50904.0
2017-05-17 14:50:00,54.37,54.44,54.35,54.43,50784.0,41.4019,41.4552,41.3866,41.4476,50784.0
2017-05-17 14:55:00,54.44,54.48,54.43,54.47,50110.0,41.4552,41.4856,41.4476,41.478,50110.0
2017-05-17 15:00:00,54.46,54.52,54.41,54.51,75874.0,41.4704,41.5161,41.4323,41.5085,75874.0
2017-05-17 15:05:00,54.5,54.51,54.46,54.48,60103.0,41.5009,41.5085,41.4704,41.4856,60103.0
2017-05-17 15:10:00,54.48,54.52,54.41,54.51,76746.0,41.4856,41.5161,41.4323,41.5085,76746.0
2017-05-17 15:15:00,54.51,54.56,54.47,54.55,80138.0,41.5085,41.5466,41.478,41.5389,80138.0
2017-05-17 15:20:00,54.55,54.61,54.52,54.53,62256.0,41.5389,41.5846,41.5161,41.5237,62256.0
2017-05-17 15:25:00,54.53,54.55,54.48,54.54,76058.0,41.5237,41.5389,41.4856,41.5313,76058.0
2017-05-17 15:30:00,54.54,54.61,54.52,54.59,99021.0,41.5313,41.5846,41.5161,41.5694,99021.0
2017-05-17 15:35:00,54.59,54.62,54.54,54.55,95758.0,41.5694,41.5922,41.5313,41.5389,95758.0
2017-05-17 15:40:00,54.55,54.56,54.43,54.46,127671.0,41.5389,41.5466,41.4476,41.4704,127671.0
2017-05-17 15:45:00,54.46,54.52,54.45,54.47,162598.0,41.4704,41.5161,41.4628,41.478,162598.0
2017-05-17 15:50:00,54.48,54.52,54.43,54.45,227779.0,41.4856,41.5161,41.4476,41.4628,227779.0
2017-05-17 15:55:00,54.45,54.48,54.37,54.41,617856.0,41.4628,41.4856,41.4019,41.4323,617856.0
2017-05-18 09:30:00,54.23,54.49,54.2,54.44,239983.0,41.2953,41.4932,41.2724,41.4552,239983.0
2017-05-18 09:35:00,54.43,54.45,54.25,54.28,92299.0,41.4476,41.4628,41.3105,41.3333,92299.0
2017-05-18 09:40:00,54.29,54.32,54.24,54.26,88916.0,41.341,41.3638,41.3029,41.3181,88916.0
2017-05-18 09:45:00,54.25,54.35,54.21,54.28,135200.0,41.3105,41.3866,41.28,41.3333,135200.0
2017-05-18 09:50:00,54.29,54.33,54.22,54.28,74773.0,41.341,41.3714,41.2876,41.3333,74773.0
2017-05-18 09:55:00,54.28,54.3,54.2,54.27,126093.0,41.3333,41.3486,41.2724,41.3257,126093.0
2017-05-18 10:00:00,54.28,54.34,54.21,54.22,114917.0,41.3333,41.379,41.28,41.2876,114917.0
2017-05-18 10:05:00,54.21,54.27,54.17,54.21,70579.0,41.28,41.3257,41.2496,41.28,70579.0
2017-05-18 10:10:00,54.2,54.25,54.19,54.2,38669.0,41.2724,41.3105,41.2648,41.2724,38669.0
2017-05-18 10:15:00,54.18,54.25,54.18,54.25,111043.0,41.2572,41.3105,41.2572,41.3105,111043.0
2017-05-18 10:20:00,54.25,54.25,54.19,54.19,50290.0,41.3105,41.3105,41.2648,41.2648,50290.0
2017-05-18 10:25:00,54.19,54.23,54.16,54.2,87936.0,41.2648,41.2953,41.242,41.2724,87936.0
2017-05-18 10:30:00,54.21,54.23,54.16,54.18,78758.0,41.28,41.2953,41.242,41.2572,78758.0
2017-05-18 10:35:00,54.19,54.23,54.14,54.15,47586.0,41.2648,41.2953,41.2267,41.2343,47586.0
2017-05-18 10:40:00,54.15,54.17,54.06,54.12,86598.0,41.2343,41.2496,41.1658,41.2115,86598.0
2017-05-18 10:45:00,54.12,54.14,54.06,54.07,58582.0,41.2115,41.2267,41.1658,41.1734,58582.0
2017-05-18 10:50:00,54.07,54.08,54.02,54.05,110622.0,41.1734,41.181,41.1354,41.1582,110622.0
2017-05-18 10:55:00,54.05,54.06,53.95,54.0,119537.0,41.1582,41.1658,41.082,41.1201,119537.0
2017-05-18 11:00:00,54.0,54.15,53.99,54.1,92264.0,41.1201,41.2343,41.1125,41.1963,92264.0
2017-05-18 11:05:00,54.09,54.1,53.93,53.97,74883.0,41.1887,41.1963,41.0668,41.0973,74883.0
2017-05-18 11:10:00,53.96,53.97,53.85,53.87,69746.0,41.0897,41.0973,41.0059,41.0211,69746.0
2017-05-18 11:15:00,53.87,53.88,53.83,53.84,39726.0,41.0211,41.0287,40.9907,40.9983,39726.0
2017-05-18 11:20:00,53.83,53.84,53.78,53.78,103707.0,40.9907,40.9983,40.9526,40.9526,103707.0
2017-05-18 11:25:00,53.79,53.8,53.72,53.75,109928.0,40.9602,40.9678,40.9069,40.9297,109928.0
2017-05-18 11:30:00,53.75,53.75,53.71,53.73,81632.0,40.9297,40.9297,40.8993,40.9145,81632.0
2017-05-18 11:35:00,53.73,53.73,53.52,53.54,137875.0,40.9145,40.9145,40.7546,40.7698,137875.0
2017-05-18 11:40:00,53.54,53.63,53.46,53.6,195207.0,40.7698,40.8384,40.7089,40.8155,195207.0
2017-05-18 11:45:00,53.58,53.59,53.46,53.47,133283.0,40.8003,40.8079,40.7089,40.7165,133283.0
2017-05-18 11:50:00,53.48,53.49,53.32,53.33,183671.0,40.7241,40.7318,40.6023,40.6099,183671.0
2017-05-18 11:55:00,53.34,53.49,53.33,53.48,148293.0,40.6175,40.7318,40.6099,40.7241,148293.0
2017-05-18 12:00:00,53.48,53.58,53.47,53.55,95477.0,40.7241,40.8003,40.7165,40.7775,95477.0
2017-05-18 12:05:00,53.55,53.64,53.55,53.63,92563.0,40.7775,40.846,40.7775,40.8384,92563.0
2017-05-18 12:10:00,53.63,53.75,53.62,53.75,114255.0,40.8384,40.9297,40.8308,40.9297,114255.0
2017-05-18 12:15:00,53.74,53.75,53.68,53.72,57690.0,40.9221,40.9297,40.8764,40.9069,57690.0
2017-05-18 12:20:00,53.72,53.81,53.72,53.81,54642.0,40.9069,40.9754,40.9069,40.9754,54642.0
2017-05-18 12:25:00,53.82,53.84,53.79,53.84,59539.0,40.9831,40.9983,40.9602,40.9983,59539.0
2017-05-18 12:30:00,53.84,53.89,53.78,53.88,260636.0,40.9983,41.0364,40.9526,41.0287,260636.0
2017-05-18 12:35:00,53.87,53.94,53.87,53.9,78472.0,41.0211,41.0744,41.0211,41.044,78472.0
2017-05-18 12:40:00,53.89,53.9,53.77,53.78,125290.0,41.0364,41.044,40.945,40.9526,125290.0
2017-05-18 12:45:00,53.79,53.79,53.69,53.69,48891.0,40.9602,40.9602,40.8841,40.8841,48891.0
2017-05-18 12:50:00,53.7,53.75,53.69,53.73,179765.0,40.8917,40.9297,40.8841,40.9145,179765.0
2017-05-18 12:55:00,53.72,53.74,53.68,53.72,43210.0,40.9069,40.9221,40.8764,40.9069,43210.0
2017-05-18 13:00:00,53.73,53.74,53.64,53.67,76815.0,40.9145,40.9221,40.846,40.8688,76815.0
2017-05-18 13:05:00,53.67,53.7,53.5,53.52,158305.0,40.8688,40.8917,40.7394,40.7546,158305.0
2017-05-18 13:10:00,53.53,53.53,53.41,53.45,212287.0,40.7622,40.7622,40.6708,40.7013,212287.0
2017-05-18 13:15:00,53.45,53.6,53.43,53.55,226578.0,40.7013,40.8155,40.6861,40.7775,226578.0
2017-05-18 13:20:00,53.56,53.56,53.5,53.53,81379.0,40.7851,40.7851,40.7394,40.7622,81379.0
2017-05-18 13:25:00,53.52,53.56,53.51,53.53,72460.0,40.7546,40.7851,40.747,40.7622,72460.0
2017-05-18 13:30:00,53.52,53.55,53.49,53.51,59222.0,40.7546,40.7775,40.7318,40.747,59222.0
2017-05-18 13:35:00,53.5,53.57,53.49,53.55,82483.0,40.7394,40.7927,40.7318,40.7775,82483.0
2017-05-18 13:40:00,53.56,53.6,53.54,53.57,51361.0,40.7851,40.8155,40.7698,40.7927,51361.0
2017-05-18 13:45:00,53.58,53.59,53.54,53.55,57536.0,40.8003,40.8079,40.7698,40.7775,57536.0
2017-05-18 13:50:00,53.54,53.6,53.54,53.6,94789.0,40.7698,40.8155,40.7698,40.8155,94789.0
2017-05-18 13:55:00,53.6,53.61,53.55,53.56,143062.0,40.8155,40.8231,40.7775,40.7851,143062.0
2017-05-18 14:00:00,53.56,53.66,53.54,53.63,227738.0,40.7851,40.8612,40.7698,40.8384,227738.0
2017-05-18 14:05:00,53.64,53.72,53.63,53.71,141820.0,40.846,40.9069,40.8384,40.8993,141820.0
2017-05-18 14:10:00,53.72,53.77,53.68,53.71,120468.0,40.9069,40.945,40.8764,40.8993,120468.0
2017-05-18 14:15:00,53.71,53.72,53.67,53.7,94514.0,40.8993,40.9069,40.8688,40.8917,94514.0
2017-05-18 14:20:00,53.7,53.73,53.67,53.7,138165.0,40.8917,40.9145,40.8688,40.8917,138165.0
2017-05-18 14:25:00,53.71,53.81,53.67,53.8,104118.0,40.8993,40.9754,40.8688,40.9678,104118.0
2017-05-18 14:30:00,53.81,53.91,53.8,53.88,146837.0,40.9754,41.0516,40.9678,41.0287,146837.0
2017-05-18 14:35:00,53.88,53.91,53.84,53.87,112319.0,41.0287,41.0516,40.9983,41.0211,112319.0
2017-05-18 14:40:00,53.86,53.87,53.77,53.77,66362.0,41.0135,41.0211,40.945,40.945,66362.0
2017-05-18 14:45:00,53.78,53.81,53.76,53.8,87725.0,40.9526,40.9754,40.9374,40.9678,87725.0
2017-05-18 14:50:00,53.81,53.81,53.76,53.76,65324.0,40.9754,40.9754,40.9374,40.9374,65324.0
2017-05-18 14:55:00,53.76,53.77,53.66,53.71,112858.0,40.9374,40.945,40.8612,40.8993,112858.0
2017-05-18 15:00:00,53.71,53.8,53.69,53.78,256243.0,40.8993,40.9678,40.8841,40.9526,256243.0
2017-05-18 15:05:00,53.78,53.81,53.72,53.79,122553.0,40.9526,40.9754,40.9069,40.9602,122553.0
2017-05-18 15:10:00,53.8,53.8,53.69,53.7,139790.0,40.9678,40.9678,40.8841,40.8917,139790.0
2017-05-18 15:15:00,53.7,53.72,53.61,53.64,222405.0,40.8917,40.9069,40.8231,40.846,222405.0
2017-05-18 15:20:00,53.65,53.74,53.64,53.7,207269.0,40.8536,40.9221,40.846,40.8917,207269.0
2017-05-18 15:25:00,53.71,53.79,53.7,53.72,196715.0,40.8993,40.9602,40.8917,40.9069,196715.0
2017-05-18 15:30:00,53.73,53.73,53.63,53.66,305027.0,40.9145,40.9145,40.8384,40.8612,305027.0
2017-05-18 15:35:00,53.66,53.69,53.61,53.62,238204.0,40.8612,40.8841,40.8231,40.8308,238204.0
2017-05-18 15:40:00,53.62,53.82,53.6,53.79,467604.0,40.8308,40.9831,40.8155,40.9602,467604.0
2017-05-18 15:45:00,53.8,53.99,53.79,53.97,513480.0,40.9678,41.1125,40.9602,41.0973,513480.0
2017-05-18 15:50:00,53.96,53.99,53.85,53.85,279597.0,41.0897,41.1125,41.0059,41.0059,279597.0
2017-05-18 15:55:00,53.86,53.87,53.7,53.79,606930.0,41.0135,41.0211,40.8917,40.9602,606930.0
2017-05-19 09:30:00,53.82,53.99,53.82,53.89,651072.0,40.9831,41.1125,40.9831,41.0364,651072.0
2017-05-19 09:35:00,53.89,53.93,53.82,53.86,154157.0,41.0364,41.0668,40.9831,41.0135,154157.0
2017-05-19 09:40:00,53.86,53.93,53.83,53.92,74405.0,41.0135,41.0668,40.9907,41.0592,74405.0
2017-05-19 09:45:00,53.91,54.12,53.91,54.08,121751.0,41.0516,41.2115,41.0516,41.181,121751.0
2017-05-19 09:50:00,54.07,54.28,54.02,54.27,216123.0,41.1734,41.3333,41.1354,41.3257,216123.0
2017-05-19 09:55:00,54.28,54.28,54.16,54.18,82887.0,41.3333,41.3333,41.242,41.2572,82887.0
2017-05-19 10:00:00,54.18,54.19,53.99,54.0,51015.0,41.2572,41.2648,41.1125,41.1201,51015.0
2017-05-19 10:05:00,53.99,54.05,53.96,54.05,75643.0,41.1125,41.1582,41.0897,41.1582,75643.0
2017-05-19 10:10:00,54.05,54.09,54.03,54.07,42122.0,41.1582,41.1887,41.143,41.1734,42122.0
2017-05-19 10:15:00,54.07,54.1,54.05,54.09,35952.0,41.1734,41.1963,41.1582,41.1887,35952.0
2017-05-19 10:20:00,54.09,54.11,54.04,54.07,71673.0,41.1887,41.2039,41.1506,41.1734,71673.0
2017-05-19 10:25:00,54.07,54.15,54.06,54.13,51363.0,41.1734,41.2343,41.1658,41.2191,51363.0
2017-05-19 10:30:00,54.13,54.14,54.07,54.1,30217.0,41.2191,41.2267,41.1734,41.1963,30217.0
2017-05-19 10:35:00,54.1,54.15,54.07,54.1,72374.0,41.1963,41.2343,41.1734,41.1963,72374.0
2017-05-19 10:40:00,54.11,54.11,53.96,54.0,55068.0,41.2039,41.2039,41.0897,41.1201,55068.0
2017-05-19 10:45:00,54.0,54.01,53.95,53.98,42958.0,41.1201,41.1277,41.082,41.1049,42958.0
2017-05-19 10:50:00,53.98,54.01,53.95,53.98,54050.0,41.1049,41.1277,41.082,41.1049,54050.0
2017-05-19 10:55:00,53.98,53.99,53.93,53.98,31484.0,41.1049,41.1125,41.0668,41.1049,31484.0
2017-05-19 11:00:00,53.98,54.02,53.96,54.0,65587.0,41.1049,41.1354,41.0897,41.1201,65587.0
2017-05-19 11:05:00,54.0,54.04,53.96,53.96,64393.0,41.1201,41.1506,41.0897,41.0897,64393.0
2017-05-19 11:10:00,53.96,54.04,53.96,54.03,68412.0,41.0897,41.1506,41.0897,41.143,68412.0
2017-05-19 11:15:00,54.04,54.04,54.0,54.01,75507.0,41.1506,41.1506,41.1201,41.1277,75507.0
2017-05-19 11:20:00,54.02,54.03,53.99,54.0,44192.0,41.1354,41.143,41.1125,41.1201,44192.0
2017-05-19 11:25:00,54.0,54.01,53.97,53.98,36016.0,41.1201,41.1277,41.0973,41.1049,36016.0
2017-05-19 11:30:00,53.98,54.03,53.95,54.02,48760.0,41.1049,41.143,41.082,41.1354,48760.0
2017-05-19 11:35:00,54.02,54.02,53.98,53.99,57346.0,41.1354,41.1354,41.1049,41.1125,57346.0
2017-05-19 11:40:00,53.99,54.0,53.93,53.93,61147.0,41.1125,41.1201,41.0668,41.0668,61147.0
2017-05-19 11:45:00,53.94,53.95,53.9,53.9,33663.0,41.0744,41.082,41.044,41.044,33663.0
2017-05-19 11:50:00,53.91,53.95,53.88,53.93,96421.0,41.0516,41.082,41.0287,41.0668,96421.0
2017-05-19 11:55:00,53.94,54.01,53.93,54.01,69140.0,41.0744,41.1277,41.0668,41.1277,69140.0
2017-05-19 12:00:00,54.01,54.03,53.96,54.0,38791.0,41.1277,41.143,41.0897,41.1201,38791.0
2017-05-19 12:05:00,53.99,54.03,53.97,54.03,50779.0,41.1125,41.143,41.0973,41.143,50779.0
2017-05-19 12:10:00,54.03,54.06,54.01,54.06,40617.0,41.143,41.1658,41.1277,41.1658,40617.0
2017-05-19 12:15:00,54.06,54.06,54.01,54.04,31632.0,41.1658,41.1658,41.1277,41.1506,31632.0
2017-05-19 12:20:00,54.04,54.09,54.04,54.06,41946.0,41.1506,41.1887,41.1506,41.1658,41946.0
2017-05-19 12:25:00,54.07,54.11,54.06,54.08,36373.0,41.1734,41.2039,41.1658,41.181,36373.0
2017-05-19 12:30:00,54.09,54.09,54.05,54.07,32031.0,41.1887,41.1887,41.1582,41.1734,32031.0
2017-05-19 12:35:00,54.08,54.1,54.06,54.07,41074.0,41.181,41.1963,41.1658,41.1734,41074.0
2017-05-19 12:40:00,54.08,54.11,54.07,54.08,29344.0,41.181,41.2039,41.1734,41.181,29344.0
2017-05-19 12:45:00,54.09,54.1,54.07,54.09,33341.0,41.1887,41.1963,41.1734,41.1887,33341.0
2017-05-19 12:50:00,54.09,54.23,54.07,54.23,109676.0,41.1887,41.2953,41.1734,41.2953,109676.0
2017-05-19 12:55:00,54.22,54.24,54.14,54.15,51448.0,41.2876,41.3029,41.2267,41.2343,51448.0
2017-05-19 13:00:00,54.15,54.19,54.14,54.19,46813.0,41.2343,41.2648,41.2267,41.2648,46813.0
2017-05-19 13:05:00,54.19,54.19,54.11,54.12,43475.0,41.2648,41.2648,41.2039,41.2115,43475.0
2017-05-19 13:10:00,54.12,54.21,54.11,54.21,56370.0,41.2115,41.28,41.2039,41.28,56370.0
2017-05-19 13:15:00,54.21,54.21,54.18,54.21,31001.0,41.28,41.28,41.2572,41.28,31001.0
2017-05-19 13:20:00,54.22,54.22,54.19,54.2,20715.0,41.2876,41.2876,41.2648,41.2724,20715.0
2017-05-19 13:25:00,54.19,54.2,54.16,54.17,28774.0,41.2648,41.2724,41.242,41.2496,28774.0
2017-05-19 13:30:00,54.16,54.18,54.12,54.15,36987.0,41.242,41.2572,41.2115,41.2343,36987.0
2017-05-19 13:35:00,54.15,54.2,54.15,54.18,38555.0,41.2343,41.2724,41.2343,41.2572,38555.0
2017-05-19 13:40:00,54.18,54.22,54.17,54.2,32762.0,41.2572,41.2876,41.2496,41.2724,32762.0
2017-05-19 13:45:00,54.2,54.21,54.17,54.18,33326.0,41.2724,41.28,41.2496,41.2572,33326.0
2017-05-19 13:50:00,54.18,54.18,54.14,54.14,37962.0,41.2572,41.2572,41.2267,41.2267,37962.0
2017-05-19 13:55:00,54.14,54.17,54.13,54.17,33120.0,41.2267,41.2496,41.2191,41.2496,33120.0
2017-05-19 14:00:00,54.17,54.2,54.14,54.18,46094.0,41.2496,41.2724,41.2267,41.2572,46094.0
2017-05-19 14:05:00,54.18,54.26,54.16,54.22,132349.0,41.2572,41.3181,41.242,41.2876,132349.0
2017-05-19 14:10:00,54.22,54.23,54.21,54.22,29121.0,41.2876,41.2953,41.28,41.2876,29121.0
2017-05-19 14:15:00,54.22,54.24,54.2,54.2,48471.0,41.2876,41.3029,41.2724,41.2724,48471.0
2017-05-19 14:20:00,54.21,54.23,54.2,54.2,34886.0,41.28,41.2953,41.2724,41.2724,34886.0
2017-05-19 14:25:00,54.2,54.23,54.18,54.21,47065.0,41.2724,41.2953,41.2572,41.28,47065.0
2017-05-19 14:30:00,54.21,54.23,54.19,54.2,49561.0,41.28,41.2953,41.2648,41.2724,49561.0
2017-05-19 14:35:00,54.19,54.22,54.18,54.22,51849.0,41.2648,41.2876,41.2572,41.2876,51849.0
2017-05-19 14:40:00,54.22,54.23,54.19,54.22,51943.0,41.2876,41.2953,41.2648,41.2876,51943.0
2017-05-19 14:45:00,54.22,54.22,54.17,54.17,41455.0,41.2876,41.2876,41.2496,41.2496,41455.0
2017-05-19 14:50:00,54.18,54.19,54.12,54.17,113103.0,41.2572,41.2648,41.2115,41.2496,113103.0
2017-05-19 14:55:00,54.17,54.19,54.12,54.12,66922.0,41.2496,41.2648,41.2115,41.2115,66922.0
2017-05-19 15:00:00,54.13,54.14,54.09,54.09,51482.0,41.2191,41.2267,41.1887,41.1887,51482.0
2017-05-19 15:05:00,54.09,54.1,53.99,53.99,99029.0,41.1887,41.1963,41.1125,41.1125,99029.0
2017-05-19 15:10:00,54.0,54.04,53.98,54.03,64899.0,41.1201,41.1506,41.1049,41.143,64899.0
2017-05-19 15:15:00,54.03,54.06,53.97,54.01,91014.0,41.143,41.1658,41.0973,41.1277,91014.0
2017-05-19 15:20:00,54.0,54.02,53.97,53.99,49693.0,41.1201,41.1354,41.0973,41.1125,49693.0
2017-05-19 15:25:00,54.0,54.04,53.98,54.0,50760.0,41.1201,41.1506,41.1049,41.1201,50760.0
2017-05-19 15:30:00,54.0,54.03,53.98,54.03,71486.0,41.1201,41.143,41.1049,41.143,71486.0
2017-05-19 15:35:00,54.03,54.05,53.99,54.05,93486.0,41.143,41.1582,41.1125,41.1582,93486.0
2017-05-19 15:40:00,54.05,54.05,53.94,53.97,135459.0,41.1582,41.1582,41.0744,41.0973,135459.0
2017-05-19 15:45:00,53.96,53.98,53.93,53.93,171813.0,41.0897,41.1049,41.0668,41.0668,171813.0
2017-05-19 15:50:00,53.94,53.98,53.94,53.97,183462.0,41.0744,41.1049,41.0744,41.0973,183462.0
2017-05-19 15:55:00,53.97,54.1,53.96,54.05,565947.0,41.0973,41.1963,41.0897,41.1582,565947.0
2017-05-22 09:30:00,54.02,54.02,53.91,53.99,79940.0,41.1354,41.1354,41.0516,41.1125,79940.0
2017-05-22 09:35:00,54.01,54.06,53.88,54.0,68801.0,41.1277,41.1658,41.0287,41.1201,68801.0
2017-05-22 09:40:00,53.99,54.22,53.99,54.2,38720.0,41.1125,41.2876,41.1125,41.2724,38720.0
2017-05-22 09:45:00,54.2,54.23,54.12,54.22,20266.0,41.2724,41.2953,41.2115,41.2876,20266.0
2017-05-22 09:50:00,54.23,54.27,54.14,54.2,61870.0,41.2953,41.3257,41.2267,41.2724,61870.0
2017-05-22 09:55:00,54.19,54.29,54.18,54.27,68349.0,41.2648,41.341,41.2572,41.3257,68349.0
2017-05-22 10:00:00,54.27,54.28,54.18,54.25,32669.0,41.3257,41.3333,41.2572,41.3105,32669.0
2017-05-22 10:05:00,54.25,54.25,54.18,54.23,22457.0,41.3105,41.3105,41.2572,41.2953,22457.0
2017-05-22 10:10:00,54.23,54.23,54.14,54.15,50876.0,41.2953,41.2953,41.2267,41.2343,50876.0
2017-05-22 10:15:00,54.16,54.18,54.13,54.16,21939.0,41.242,41.2572,41.2191,41.242,21939.0
2017-05-22 10:20:00,54.15,54.16,54.11,54.13,31642.0,41.2343,41.242,41.2039,41.2191,31642.0
2017-05-22 10:25:00,54.14,54.18,54.12,54.14,21475.0,41.2267,41.2572,41.2115,41.2267,21475.0
2017-05-22 10:30:00,54.13,54.22,54.13,54.19,35487.0,41.2191,41.2876,41.2191,41.2648,35487.0
2017-05-22 10:35:00,54.19,54.19,54.13,54.16,48365.0,41.2648,41.2648,41.2191,41.242,48365.0
2017-05-22 10:40:00,54.15,54.16,54.09,54.11,63444.0,41.2343,41.242,41.1887,41.2039,63444.0
2017-05-22 10:45:00,54.11,54.14,54.06,54.06,28045.0,41.2039,41.2267,41.1658,41.1658,28045.0
2017-05-22 10:50:00,54.05,54.09,54.03,54.05,38560.0,41.1582,41.1887,41.143,41.1582,38560.0
2017-05-22 10:55:00,54.06,54.11,54.04,54.08,37379.0,41.1658,41.2039,41.1506,41.181,37379.0
2017-05-22 11:00:00,54.08,54.09,54.05,54.07,28499.0,41.181,41.1887,41.1582,41.1734,28499.0
2017-05-22 11:05:00,54.07,54.08,54.0,54.03,46780.0,41.1734,41.181,41.1201,41.143,46780.0
2017-05-22 11:10:00,54.03,54.04,53.97,54.02,39049.0,41.143,41.1506,41.0973,41.1354,39049.0
2017-05-22 11:15:00,54.02,54.03,53.95,53.98,41671.0,41.1354,41.143,41.082,41.1049,41671.0
2017-05-22 11:20:00,53.97,53.98,53.95,53.97,32829.0,41.0973,41.1049,41.082,41.0973,32829.0
2017-05-22 11:25:00,53.97,54.0,53.96,53.97,20088.0,41.0973,41.1201,41.0897,41.0973,20088.0
2017-05-22 11:30:00,53.97,54.01,53.96,54.0,23468.0,41.0973,41.1277,41.0897,41.1201,23468.0
2017-05-22 11:35:00,54.0,54.01,53.97,54.01,38928.0,41.1201,41.1277,41.0973,41.1277,38928.0
2017-05-22 11:40:00,54.0,54.04,53.99,54.02,24903.0,41.1201,41.1506,41.1125,41.1354,24903.0
2017-05-22 11:45:00,54.02,54.08,54.02,54.08,58850.0,41.1354,41.181,41.1354,41.181,58850.0
2017-05-22 11:50:00,54.08,54.09,54.05,54.07,36282.0,41.181,41.1887,41.1582,41.1734,36282.0
2017-05-22 11:55:00,54.08,54.09,54.04,54.07,36647.0,41.181,41.1887,41.1506,41.1734,36647.0
2017-05-22 12:00:00,54.07,54.14,54.06,54.14,16613.0,41.1734,41.2267,41.1658,41.2267,16613.0
2017-05-22 12:05:00,54.13,54.16,54.12,54.14,28556.0,41.2191,41.242,41.2115,41.2267,28556.0
2017-05-22 12:10:00,54.14,54.22,54.13,54.22,25499.0,41.2267,41.2876,41.2191,41.2876,25499.0
2017-05-22 12:15:00,54.22,54.25,54.21,54.24,45422.0,41.2876,41.3105,41.28,41.3029,45422.0
2017-05-22 12:20:00,54.24,54.24,54.17,54.2,49733.0,41.3029,41.3029,41.2496,41.2724,49733.0
2017-05-22 12:25:00,54.2,54.22,54.19,54.22,16859.0,41.2724,41.2876,41.2648,41.2876,16859.0
2017-05-22 12:30:00,54.21,54.24,54.19,54.23,36597.0,41.28,41.3029,41.2648,41.2953,36597.0
2017-05-22 12:35:00,54.23,54.27,54.22,54.26,21872.0,41.2953,41.3257,41.2876,41.3181,21872.0
2017-05-22 12:40:00,54.26,54.26,54.24,54.26,17300.0,41.3181,41.3181,41.3029,41.3181,17300.0
2017-05-22 12:45:00,54.26,54.28,54.25,54.28,16705.0,41.3181,41.3333,41.3105,41.3333,16705.0
2017-05-22 12:50:00,54.28,54.34,54.26,54.32,43944.0,41.3333,41.379,41.3181,41.3638,43944.0
2017-05-22 12:55:00,54.33,54.34,54.23,54.25,37135.0,41.3714,41.379,41.2953,41.3105,37135.0
2017-05-22 13:00:00,54.24,54.25,54.19,54.2,26501.0,41.3029,41.3105,41.2648,41.2724,26501.0
2017-05-22 13:05:00,54.19,54.22,54.18,54.2,20440.0,41.2648,41.2876,41.2572,41.2724,20440.0
2017-05-22 13:10:00,54.21,54.22,54.19,54.2,24717.0,41.28,41.2876,41.2648,41.2724,24717.0
2017-05-22 13:15:00,54.21,54.22,54.19,54.19,29582.0,41.28,41.2876,41.2648,41.2648,29582.0
2017-05-22 13:20:00,54.19,54.22,54.18,54.22,14140.0,41.2648,41.2876,41.2572,41.2876,14140.0
2017-05-22 13:25:00,54.22,54.23,54.21,54.22,11712.0,41.2876,41.2953,41.28,41.2876,11712.0
2017-05-22 13:30:00,54.22,54.23,54.19,54.2,16732.0,41.2876,41.2953,41.2648,41.2724,16732.0
2017-05-22 13:35:00,54.19,54.19,54.15,54.17,30294.0,41.2648,41.2648,41.2343,41.2496,30294.0
2017-05-22 13:40:00,54.17,54.18,54.16,54.17,15479.0,41.2496,41.2572,41.242,41.2496,15479.0
2017-05-22 13:45:00,54.17,54.19,54.15,54.18,10010.0,41.2496,41.2648,41.2343,41.2572,10010.0
2017-05-22 13:50:00,54.19,54.19,54.17,54.17,16902.0,41.2648,41.2648,41.2496,41.2496,16902.0
2017-05-22 13:55:00,54.17,54.19,54.14,54.17,33752.0,41.2496,41.2648,41.2267,41.2496,33752.0
2017-05-22 14:00:00,54.16,54.2,54.15,54.19,46816.0,41.242,41.2724,41.2343,41.2648,46816.0
2017-05-22 14:05:00,54.19,54.21,54.16,54.18,21136.0,41.2648,41.28,41.242,41.2572,21136.0
2017-05-22 14:10:00,54.18,54.19,54.13,54.13,14249.0,41.2572,41.2648,41.2191,41.2191,14249.0
2017-05-22 14:15:00,54.14,54.14,54.11,54.13,29516.0,41.2267,41.2267,41.2039,41.2191,29516.0
2017-05-22 14:20:00,54.13,54.15,54.11,54.14,20523.0,41.2191,41.2343,41.2039,41.2267,20523.0
2017-05-22 14:25:00,54.14,54.17,54.14,54.16,12989.0,41.2267,41.2496,41.2267,41.242,12989.0
2017-05-22 14:30:00,54.16,54.17,54.14,54.15,21457.0,41.242,41.2496,41.2267,41.2343,21457.0
2017-05-22 14:35:00,54.15,54.17,54.13,54.14,30146.0,41.2343,41.2496,41.2191,41.2267,30146.0
2017-05-22 14:40:00,54.14,54.14,54.11,54.13,25702.0,41.2267,41.2267,41.2039,41.2191,25702.0
2017-05-22 14:45:00,54.14,54.14,54.1,54.12,18418.0,41.2267,41.2267,41.1963,41.2115,18418.0
2017-05-22 14:50:00,54.12,54.16,54.12,54.15,20954.0,41.2115,41.242,41.2115,41.2343,20954.0
2017-05-22 14:55:00,54.14,54.14,54.1,54.13,17322.0,41.2267,41.2267,41.1963,41.2191,17322.0
2017-05-22 15:00:00,54.13,54.13,54.08,54.11,18722.0,41.2191,41.2191,41.181,41.2039,18722.0
2017-05-22 15:05:00,54.11,54.14,54.11,54.14,25834.0,41.2039,41.2267,41.2039,41.2267,25834.0
2017-05-22 15:10:00,54.14,54.17,54.09,54.15,72617.0,41.2267,41.2496,41.1887,41.2343,72617.0
2017-05-22 15:15:00,54.16,54.16,54.12,54.13,25063.0,41.242,41.242,41.2115,41.2191,25063.0
2017-05-22 15:20:00,54.13,54.13,54.1,54.12,43892.0,41.2191,41.2191,41.1963,41.2115,43892.0
2017-05-22 15:25:00,54.12,54.13,54.09,54.09,32070.0,41.2115,41.2191,41.1887,41.1887,32070.0
2017-05-22 15:30:00,54.1,54.14,54.09,54.14,42473.0,41.1963,41.2267,41.1887,41.2267,42473.0
2017-05-22 15:35:00,54.14,54.21,54.12,54.2,83078.0,41.2267,41.28,41.2115,41.2724,83078.0
2017-05-22 15:40:00,54.2,54.23,54.19,54.21,70666.0,41.2724,41.2953,41.2648,41.28,70666.0
2017-05-22 15:45:00,54.21,54.25,54.15,54.16,215184.0,41.28,41.3105,41.2343,41.242,215184.0
2017-05-22 15:50:00,54.16,54.22,54.13,54.14,224706.0,41.242,41.2876,41.2191,41.2267,224706.0
2017-05-22 15:55:00,54.14,54.17,54.1,54.12,275640.0,41.2267,41.2496,41.1963,41.2115,275640.0
2017-05-23 09:30:00,54.16,54.3,54.16,54.26,131497.0,41.242,41.3486,41.242,41.3181,131497.0
2017-05-23 09:35:00,54.26,54.34,54.24,54.27,56271.0,41.3181,41.379,41.3029,41.3257,56271.0
2017-05-23 09:40:00,54.26,54.31,54.25,54.26,18450.0,41.3181,41.3562,41.3105,41.3181,18450.0
2017-05-23 09:45:00,54.26,54.29,54.23,54.25,136549.0,41.3181,41.341,41.2953,41.3105,136549.0
2017-05-23 09:50:00,54.25,54.36,54.24,54.35,126724.0,41.3105,41.3943,41.3029,41.3866,126724.0
2017-05-23 09:55:00,54.34,54.39,54.28,54.31,46711.0,41.379,41.4171,41.3333,41.3562,46711.0
2017-05-23 10:00:00,54.32,54.32,54.24,54.27,42112.0,41.3638,41.3638,41.3029,41.3257,42112.0
2017-05-23 10:05:00,54.27,54.33,54.24,54.32,66092.0,41.3257,41.3714,41.3029,41.3638,66092.0
2017-05-23 10:10:00,54.32,54.35,54.24,54.25,40755.0,41.3638,41.3866,41.3029,41.3105,40755.0
2017-05-23 10:15:00,54.25,54.26,54.16,54.18,54131.0,41.3105,41.3181,41.242,41.2572,54131.0
2017-05-23 10:20:00,54.18,54.21,54.14,54.21,35254.0,41.2572,41.28,41.2267,41.28,35254.0
2017-05-23 10:25:00,54.2,54.21,54.15,54.16,157296.0,41.2724,41.28,41.2343,41.242,157296.0
2017-05-23 10:30:00,54.16,54.22,54.15,54.19,42880.0,41.242,41.2876,41.2343,41.2648,42880.0
2017-05-23 10:35:00,54.18,54.2,54.16,54.19,50013.0,41.2572,41.2724,41.242,41.2648,50013.0
2017-05-23 10:40:00,54.19,54.22,54.16,54.22,91370.0,41.2648,41.2876,41.242,41.2876,91370.0
2017-05-23 10:45:00,54.22,54.3,54.21,54.29,75606.0,41.2876,41.3486,41.28,41.341,75606.0
2017-05-23 10:50:00,54.29,54.33,54.27,54.33,63167.0,41.341,41.3714,41.3257,41.3714,63167.0
2017-05-23 10:55:00,54.33,54.34,54.29,54.3,62597.0,41.3714,41.379,41.341,41.3486,62597.0
2017-05-23 11:00:00,54.3,54.38,54.29,54.36,178768.0,41.3486,41.4095,41.341,41.3943,178768.0
2017-05-23 11:05:00,54.35,54.38,54.35,54.38,39588.0,41.3866,41.4095,41.3866,41.4095,39588.0
2017-05-23 11:10:00,54.38,54.38,54.31,54.32,56005.0,41.4095,41.4095,41.3562,41.3638,56005.0
2017-05-23 11:15:00,54.32,54.36,54.3,54.33,57605.0,41.3638,41.3943,41.3486,41.3714,57605.0
2017-05-23 11:20:00,54.32,54.33,54.28,54.3,247501.0,41.3638,41.3714,41.3333,41.3486,247501.0
2017-05-23 11:25:00,54.31,54.35,54.29,54.34,70229.0,41.3562,41.3866,41.341,41.379,70229.0
2017-05-23 11:30:00,54.35,54.35,54.3,54.33,45626.0,41.3866,41.3866,41.3486,41.3714,45626.0
2017-05-23 11:35:00,54.33,54.33,54.3,54.31,32593.0,41.3714,41.3714,41.3486,41.3562,32593.0
2017-05-23 11:40:00,54.31,54.34,54.3,54.33,30278.0,41.3562,41.379,41.3486,41.3714,30278.0
2017-05-23 11:45:00,54.33,54.36,54.31,54.33,46686.0,41.3714,41.3943,41.3562,41.3714,46686.0
2017-05-23 11:50:00,54.32,54.33,54.3,54.31,116113.0,41.3638,41.3714,41.3486,41.3562,116113.0
2017-05-23 11:55:00,54.32,54.4,54.32,54.4,80195.0,41.3638,41.4247,41.3638,41.4247,80195.0
2017-05-23 12:00:00,54.41,54.43,54.39,54.4,22539.0,41.4323,41.4476,41.4171,41.4247,22539.0
2017-05-23 12:05:00,54.39,54.42,54.38,54.39,23208.0,41.4171,41.4399,41.4095,41.4171,23208.0
2017-05-23 12:10:00,54.39,54.4,54.36,54.37,26425.0,41.4171,41.4247,41.3943,41.4019,26425.0
2017-05-23 12:15:00,54.38,54.4,54.36,54.38,18470.0,41.4095,41.4247,41.3943,41.4095,18470.0
2017-05-23 12:20:00,54.38,54.41,54.37,54.4,17241.0,41.4095,41.4323,41.4019,41.4247,17241.0
2017-05-23 12:25:00,54.4,54.4,54.35,54.37,16195.0,41.4247,41.4247,41.3866,41.4019,16195.0
2017-05-23 12:30:00,54.37,54.39,54.34,54.35,38150.0,41.4019,41.4171,41.379,41.3866,38150.0
2017-05-23 12:35:00,54.35,54.36,54.3,54.3,24330.0,41.3866,41.3943,41.3486,41.3486,24330.0
2017-05-23 12:40:00,54.3,54.32,54.3,54.3,51314.0,41.3486,41.3638,41.3486,41.3486,51314.0
2017-05-23 12:45:00,54.31,54.34,54.29,54.32,67012.0,41.3562,41.379,41.341,41.3638,67012.0
2017-05-23 12:50:00,54.32,54.33,54.26,54.26,42166.0,41.3638,41.3714,41.3181,41.3181,42166.0
2017-05-23 12:55:00,54.27,54.3,54.26,54.28,12278.0,41.3257,41.3486,41.3181,41.3333,12278.0
2017-05-23 13:00:00,54.29,54.3,54.28,54.29,14692.0,41.341,41.3486,41.3333,41.341,14692.0
2017-05-23 13:05:00,54.29,54.3,54.29,54.3,8286.0,41.341,41.3486,41.341,41.3486,8286.0
2017-05-23 13:10:00,54.3,54.31,54.29,54.29,33000.0,41.3486,41.3562,41.341,41.341,33000.0
2017-05-23 13:15:00,54.3,54.31,54.28,54.29,14192.0,41.3486,41.3562,41.3333,41.341,14192.0
2017-05-23 13:20:00,54.29,54.32,54.28,54.28,25811.0,41.341,41.3638,41.3333,41.3333,25811.0
2017-05-23 13:25:00,54.28,54.29,54.27,54.28,12452.0,41.3333,41.341,41.3257,41.3333,12452.0
2017-05-23 13:30:00,54.28,54.29,54.26,54.27,19443.0,41.3333,41.341,41.3181,41.3257,19443.0
2017-05-23 13:35:00,54.28,54.28,54.26,54.26,17403.0,41.3333,41.3333,41.3181,41.3181,17403.0
2017-05-23 13:40:00,54.27,54.27,54.24,54.25,37298.0,41.3257,41.3257,41.3029,41.3105,37298.0
2017-05-23 13:45:00,54.25,54.26,54.25,54.25,26066.0,41.3105,41.3181,41.3105,41.3105,26066.0
2017-05-23 13:50:00,54.25,54.27,54.24,54.25,28942.0,41.3105,41.3257,41.3029,41.3105,28942.0
2017-05-23 13:55:00,54.25,54.27,54.25,54.26,40043.0,41.3105,41.3257,41.3105,41.3181,40043.0
2017-05-23 14:00:00,54.26,54.27,54.23,54.23,46685.0,41.3181,41.3257,41.2953,41.2953,46685.0
2017-05-23 14:05:00,54.23,54.24,54.22,54.24,23361.0,41.2953,41.3029,41.2876,41.3029,23361.0
2017-05-23 14:10:00,54.24,54.26,54.21,54.21,38036.0,41.3029,41.3181,41.28,41.28,38036.0
2017-05-23 14:15:00,54.21,54.23,54.21,54.22,37290.0,41.28,41.2953,41.28,41.2876,37290.0
2017-05-23 14:20:00,54.21,54.23,54.19,54.2,37771.0,41.28,41.2953,41.2648,41.2724,37771.0
2017-05-23 14:25:00,54.19,54.21,54.18,54.19,50860.0,41.2648,41.28,41.2572,41.2648,50860.0
2017-05-23 14:30:00,54.19,54.2,54.18,54.2,34860.0,41.2648,41.2724,41.2572,41.2724,34860.0
2017-05-23 14:35:00,54.2,54.27,54.19,54.27,147127.0,41.2724,41.3257,41.2648,41.3257,147127.0
2017-05-23 14:40:00,54.26,54.28,54.26,54.28,136212.0,41.3181,41.3333,41.3181,41.3333,136212.0
2017-05-23 14:45:00,54.27,54.33,54.27,54.31,78782.0,41.3257,41.3714,41.3257,41.3562,78782.0
2017-05-23 14:50:00,54.31,54.34,54.3,54.34,39278.0,41.3562,41.379,41.3486,41.379,39278.0
2017-05-23 14:55:00,54.34,54.37,54.33,54.37,70915.0,41.379,41.4019,41.3714,41.4019,70915.0
2017-05-23 15:00:00,54.37,54.38,54.35,54.38,49598.0,41.4019,41.4095,41.3866,41.4095,49598.0
2017-05-23 15:05:00,54.38,54.4,54.37,54.39,51580.0,41.4095,41.4247,41.4019,41.4171,51580.0
2017-05-23 15:10:00,54.39,54.4,54.28,54.3,82608.0,41.4171,41.4247,41.3333,41.3486,82608.0
2017-05-23 15:15:00,54.3,54.31,54.25,54.26,136156.0,41.3486,41.3562,41.3105,41.3181,136156.0
2017-05-23 15:20:00,54.26,54.34,54.25,54.34,108976.0,41.3181,41.379,41.3105,41.379,108976.0
2017-05-23 15:25:00,54.34,54.36,54.33,54.36,75912.0,41.379,41.3943,41.3714,41.3943,75912.0
2017-05-23 15:30:00,54.35,54.38,54.35,54.37,81476.0,41.3866,41.4095,41.3866,41.4019,81476.0
2017-05-23 15:35:00,54.37,54.39,54.37,54.38,92536.0,41.4019,41.4171,41.4019,41.4095,92536.0
2017-05-23 15:40:00,54.38,54.39,54.24,54.25,121038.0,41.4095,41.4171,41.3029,41.3105,121038.0
2017-05-23 15:45:00,54.24,54.26,54.21,54.21,227202.0,41.3029,41.3181,41.28,41.28,227202.0
2017-05-23 15:50:00,54.22,54.27,54.21,54.25,263530.0,41.2876,41.3257,41.28,41.3105,263530.0
2017-05-23 15:55:00,54.26,54.27,54.17,54.22,613742.0,41.3181,41.3257,41.2496,41.2876,613742.0
2017-05-24 09:30:00,54.45,54.45,54.27,54.32,173067.0,41.4628,41.4628,41.3257,41.3638,173067.0
2017-05-24 09:35:00,54.3,54.33,54.17,54.22,114165.0,41.3486,41.3714,41.2496,41.2876,114165.0
2017-05-24 09:40:00,54.2,54.2,53.98,53.99,118439.0,41.2724,41.2724,41.1049,41.1125,118439.0
2017-05-24 09:45:00,53.98,53.99,53.87,53.87,121786.0,41.1049,41.1125,41.0211,41.0211,121786.0
2017-05-24 09:50:00,53.86,53.96,53.85,53.94,111656.0,41.0135,41.0897,41.0059,41.0744,111656.0
2017-05-24 09:55:00,53.94,53.95,53.82,53.82,110605.0,41.0744,41.082,40.9831,40.9831,110605.0
2017-05-24 10:00:00,53.83,53.87,53.8,53.8,133616.0,40.9907,41.0211,40.9678,40.9678,133616.0
2017-05-24 10:05:00,53.79,53.8,53.66,53.66,88250.0,40.9602,40.9678,40.8612,40.8612,88250.0
2017-05-24 10:10:00,53.66,53.74,53.65,53.7,81215.0,40.8612,40.9221,40.8536,40.8917,81215.0
2017-05-24 10:15:00,53.7,53.7,53.62,53.65,55845.0,40.8917,40.8917,40.8308,40.8536,55845.0
2017-05-24 10:20:00,53.65,53.71,53.63,53.7,46211.0,40.8536,40.8993,40.8384,40.8917,46211.0
2017-05-24 10:25:00,53.7,53.72,53.68,53.7,29750.0,40.8917,40.9069,40.8764,40.8917,29750.0
2017-05-24 10:30:00,53.71,53.71,53.68,53.68,32909.0,40.8993,40.8993,40.8764,40.8764,32909.0
2017-05-24 10:35:00,53.69,53.77,53.68,53.76,34906.0,40.8841,40.945,40.8764,40.9374,34906.0
2017-05-24 10:40:00,53.77,53.8,53.75,53.77,50957.0,40.945,40.9678,40.9297,40.945,50957.0
2017-05-24 10:45:00,53.77,53.88,53.77,53.86,26660.0,40.945,41.0287,40.945,41.0135,26660.0
2017-05-24 10:50:00,53.85,53.85,53.68,53.75,65610.0,41.0059,41.0059,40.8764,40.9297,65610.0
2017-05-24 10:55:00,53.76,53.82,53.75,53.82,24179.0,40.9374,40.9831,40.9297,40.9831,24179.0
2017-05-24 11:00:00,53.82,53.82,53.77,53.78,40525.0,40.9831,40.9831,40.945,40.9526,40525.0
2017-05-24 11:05:00,53.78,53.84,53.77,53.83,46420.0,40.9526,40.9983,40.945,40.9907,46420.0
2017-05-24 11:10:00,53.84,53.84,53.78,53.79,98294.0,40.9983,40.9983,40.9526,40.9602,98294.0
2017-05-24 11:15:00,53.78,53.98,53.78,53.89,146308.0,40.9526,41.1049,40.9526,41.0364,146308.0
2017-05-24 11:20:00,53.89,53.9,53.83,53.86,48663.0,41.0364,41.044,40.9907,41.0135,48663.0
2017-05-24 11:25:00,53.86,53.86,53.81,53.81,39069.0,41.0135,41.0135,40.9754,40.9754,39069.0
2017-05-24 11:30:00,53.82,53.88,53.82,53.83,33863.0,40.9831,41.0287,40.9831,40.9907,33863.0
2017-05-24 11:35:00,53.82,53.83,53.8,53.81,40749.0,40.9831,40.9907,40.9678,40.9754,40749.0
2017-05-24 11:40:00,53.82,53.83,53.78,53.8,42984.0,40.9831,40.9907,40.9526,40.9678,42984.0
2017-05-24 11:45:00,53.8,53.81,53.79,53.79,40232.0,40.9678,40.9754,40.9602,40.9602,40232.0
2017-05-24 11:50:00,53.8,53.8,53.74,53.75,46474.0,40.9678,40.9678,40.9221,40.9297,46474.0
2017-05-24 11:55:00,53.75,53.75,53.69,53.7,56494.0,40.9297,40.9297,40.8841,40.8917,56494.0
2017-05-24 12:00:00,53.7,53.7,53.64,53.68,97674.0,40.8917,40.8917,40.846,40.8764,97674.0
2017-05-24 12:05:00,53.68,53.68,53.64,53.67,68292.0,40.8764,40.8764,40.846,40.8688,68292.0
2017-05-24 12:10:00,53.68,53.71,53.66,53.7,40084.0,40.8764,40.8993,40.8612,40.8917,40084.0
2017-05-24 12:15:00,53.7,53.7,53.67,53.68,26037.0,40.8917,40.8917,40.8688,40.8764,26037.0
2017-05-24 12:20:00,53.68,53.68,53.66,53.67,32004.0,40.8764,40.8764,40.8612,40.8688,32004.0
2017-05-24 12:25:00,53.66,53.76,53.66,53.76,41875.0,40.8612,40.9374,40.8612,40.9374,41875.0
2017-05-24 12:30:00,53.77,53.77,53.71,53.73,66807.0,40.945,40.945,40.8993,40.9145,66807.0
2017-05-24 12:35:00,53.73,53.74,53.71,53.72,39439.0,40.9145,40.9221,40.8993,40.9069,39439.0
2017-05-24 12:40:00,53.72,53.72,53.69,53.72,28546.0,40.9069,40.9069,40.8841,40.9069,28546.0
2017-05-24 12:45:00,53.72,53.75,53.69,53.7,43016.0,40.9069,40.9297,40.8841,40.8917,43016.0
2017-05-24 12:50:00,53.7,53.7,53.61,53.61,55475.0,40.8917,40.8917,40.8231,40.8231,55475.0
2017-05-24 12:55:00,53.61,53.64,53.59,53.61,75096.0,40.8231,40.846,40.8079,40.8231,75096.0
2017-05-24 13:00:00,53.61,53.63,53.54,53.55,76596.0,40.8231,40.8384,40.7698,40.7775,76596.0
2017-05-24 13:05:00,53.55,53.57,53.47,53.48,96814.0,40.7775,40.7927,40.7165,40.7241,96814.0
2017-05-24 13:10:00,53.48,53.59,53.48,53.59,79526.0,40.7241,40.8079,40.7241,40.8079,79526.0
2017-05-24 13:15:00,53.58,53.6,53.56,53.56,49434.0,40.8003,40.8155,40.7851,40.7851,49434.0
2017-05-24 13:20:00,53.56,53.62,53.55,53.62,38958.0,40.7851,40.8308,40.7775,40.8308,38958.0
2017-05-24 13:25:00,53.63,53.63,53.56,53.56,26782.0,40.8384,40.8384,40.7851,40.7851,26782.0
2017-05-24 13:30:00,53.57,53.58,53.55,53.58,31405.0,40.7927,40.8003,40.7775,40.8003,31405.0
2017-05-24 13:35:00,53.58,53.59,53.55,53.56,26991.0,40.8003,40.8079,40.7775,40.7851,26991.0
2017-05-24 13:40:00,53.56,53.62,53.55,53.61,51306.0,40.7851,40.8308,40.7775,40.8231,51306.0
2017-05-24 13:45:00,53.62,53.63,53.59,53.6,30233.0,40.8308,40.8384,40.8079,40.8155,30233.0
2017-05-24 13:50:00,53.61,53.66,53.6,53.62,44847.0,40.8231,40.8612,40.8155,40.8308,44847.0
2017-05-24 13:55:00,53.61,53.62,53.6,53.62,18339.0,40.8231,40.8308,40.8155,40.8308,18339.0
2017-05-24 14:00:00,53.62,53.64,53.58,53.61,41510.0,40.8308,40.846,40.8003,40.8231,41510.0
2017-05-24 14:05:00,53.61,53.71,53.6,53.71,51137.0,40.8231,40.8993,40.8155,40.8993,51137.0
2017-05-24 14:10:00,53.72,53.75,53.69,53.73,76715.0,40.9069,40.9297,40.8841,40.9145,76715.0
2017-05-24 14:15:00,53.73,53.74,53.71,53.73,63171.0,40.9145,40.9221,40.8993,40.9145,63171.0
2017-05-24 14:20:00,53.74,53.74,53.68,53.69,42576.0,40.9221,40.9221,40.8764,40.8841,42576.0
2017-05-24 14:25:00,53.68,53.72,53.68,53.72,23972.0,40.8764,40.9069,40.8764,40.9069,23972.0
2017-05-24 14:30:00,53.71,53.73,53.67,53.68,40339.0,40.8993,40.9145,40.8688,40.8764,40339.0
2017-05-24 14:35:00,53.68,53.69,53.66,53.67,47318.0,40.8764,40.8841,40.8612,40.8688,47318.0
2017-05-24 14:40:00,53.67,53.71,53.66,53.7,44616.0,40.8688,40.8993,40.8612,40.8917,44616.0
2017-05-24 14:45:00,53.7,53.74,53.69,53.73,44131.0,40.8917,40.9221,40.8841,40.9145,44131.0
2017-05-24 14:50:00,53.73,53.75,53.71,53.74,40504.0,40.9145,40.9297,40.8993,40.9221,40504.0
2017-05-24 14:55:00,53.74,53.78,53.73,53.78,24444.0,40.9221,40.9526,40.9145,40.9526,24444.0
2017-05-24 15:00:00,53.79,53.81,53.78,53.79,52904.0,40.9602,40.9754,40.9526,40.9602,52904.0
2017-05-24 15:05:00,53.8,53.8,53.76,53.78,58818.0,40.9678,40.9678,40.9374,40.9526,58818.0
2017-05-24 15:10:00,53.78,53.79,53.76,53.77,30994.0,40.9526,40.9602,40.9374,40.945,30994.0
2017-05-24 15:15:00,53.77,53.78,53.74,53.74,52177.0,40.945,40.9526,40.9221,40.9221,52177.0
2017-05-24 15:20:00,53.74,53.77,53.74,53.77,55302.0,40.9221,40.945,40.9221,40.945,55302.0
2017-05-24 15:25:00,53.77,53.79,53.75,53.79,69822.0,40.945,40.9602,40.9297,40.9602,69822.0
2017-05-24 15:30:00,53.79,53.81,53.78,53.81,46963.0,40.9602,40.9754,40.9526,40.9754,46963.0
2017-05-24 15:35:00,53.81,53.83,53.77,53.79,90535.0,40.9754,40.9907,40.945,40.9602,90535.0
2017-05-24 15:40:00,53.79,53.83,53.78,53.83,74267.0,40.9602,40.9907,40.9526,40.9907,74267.0
2017-05-24 15:45:00,53.83,53.85,53.8,53.8,130823.0,40.9907,41.0059,40.9678,40.9678,130823.0
2017-05-24 15:50:00,53.81,53.86,53.8,53.85,179733.0,40.9754,41.0135,40.9678,41.0059,179733.0
2017-05-24 15:55:00,53.85,53.9,53.83,53.85,314700.0,41.0059,41.044,40.9907,41.0059,314700.0
2017-05-25 09:30:00,53.89,54.11,53.86,53.95,109528.0,41.0364,41.2039,41.0135,41.082,109528.0
2017-05-25 09:35:00,53.95,53.97,53.69,53.73,72830.0,41.082,41.0973,40.8841,40.9145,72830.0
2017-05-25 09:40:00,53.72,53.9,53.72,53.89,41627.0,40.9069,41.044,40.9069,41.0364,41627.0
2017-05-25 09:45:00,53.88,53.96,53.87,53.96,39941.0,41.0287,41.0897,41.0211,41.0897,39941.0
2017-05-25 09:50:00,53.97,53.97,53.89,53.9,35774.0,41.0973,41.0973,41.0364,41.044,35774.0
2017-05-25 09:55:00,53.9,53.98,53.89,53.92,32128.0,41.044,41.1049,41.0364,41.0592,32128.0
2017-05-25 10:00:00,53.91,54.03,53.9,54.0,37690.0,41.0516,41.143,41.044,41.1201,37690.0
2017-05-25 10:05:00,54.01,54.05,53.99,54.01,65460.0,41.1277,41.1582,41.1125,41.1277,65460.0
2017-05-25 10:10:00,54.0,54.03,53.95,54.01,35521.0,41.1201,41.143,41.082,41.1277,35521.0
2017-05-25 10:15:00,54.01,54.03,53.95,53.95,21726.0,41.1277,41.143,41.082,41.082,21726.0
2017-05-25 10:20:00,53.95,54.01,53.94,53.96,41199.0,41.082,41.1277,41.0744,41.0897,41199.0
2017-05-25 10:25:00,53.97,53.98,53.91,53.94,37897.0,41.0973,41.1049,41.0516,41.0744,37897.0
2017-05-25 10:30:00,53.92,53.96,53.88,53.89,36550.0,41.0592,41.0897,41.0287,41.0364,36550.0
2017-05-25 10:35:00,53.9,54.01,53.89,53.99,42348.0,41.044,41.1277,41.0364,41.1125,42348.0
2017-05-25 10:40:00,53.98,53.99,53.94,53.96,36311.0,41.1049,41.1125,41.0744,41.0897,36311.0
2017-05-25 10:45:00,53.96,54.01,53.96,54.0,34674.0,41.0897,41.1277,41.0897,41.1201,34674.0
2017-05-25 10:50:00,54.0,54.04,54.0,54.04,30944.0,41.1201,41.1506,41.1201,41.1506,30944.0
2017-05-25 10:55:00,54.04,54.13,54.03,54.1,79008.0,41.1506,41.2191,41.143,41.1963,79008.0
2017-05-25 11:00:00,54.11,54.11,54.0,54.0,26276.0,41.2039,41.2039,41.1201,41.1201,26276.0
2017-05-25 11:05:00,54.01,54.05,53.98,54.05,33770.0,41.1277,41.1582,41.1049,41.1582,33770.0
2017-05-25 11:10:00,54.05,54.06,54.0,54.02,24689.0,41.1582,41.1658,41.1201,41.1354,24689.0
2017-05-25 11:15:00,54.03,54.06,54.0,54.06,27236.0,41.143,41.1658,41.1201,41.1658,27236.0
2017-05-25 11:20:00,54.06,54.1,54.05,54.08,75346.0,41.1658,41.1963,41.1582,41.181,75346.0
2017-05-25 11:25:00,54.08,54.08,54.05,54.07,23347.0,41.181,41.181,41.1582,41.1734,23347.0
2017-05-25 11:30:00,54.08,54.15,54.07,54.15,47391.0,41.181,41.2343,41.1734,41.2343,47391.0
2017-05-25 11:35:00,54.15,54.24,54.14,54.24,121760.0,41.2343,41.3029,41.2267,41.3029,121760.0
2017-05-25 11:40:00,54.23,54.3,54.23,54.3,83728.0,41.2953,41.3486,41.2953,41.3486,83728.0
2017-05-25 11:45:00,54.29,54.35,54.29,54.35,147498.0,41.341,41.3866,41.341,41.3866,147498.0
2017-05-25 11:50:00,54.35,54.35,54.2,54.23,68395.0,41.3866,41.3866,41.2724,41.2953,68395.0
2017-05-25 11:55:00,54.23,54.26,54.17,54.19,54129.0,41.2953,41.3181,41.2496,41.2648,54129.0
2017-05-25 12:00:00,54.2,54.21,54.15,54.16,28588.0,41.2724,41.28,41.2343,41.242,28588.0
2017-05-25 12:05:00,54.15,54.18,54.13,54.14,21676.0,41.2343,41.2572,41.2191,41.2267,21676.0
2017-05-25 12:10:00,54.15,54.15,54.08,54.12,42224.0,41.2343,41.2343,41.181,41.2115,42224.0
2017-05-25 12:15:00,54.11,54.16,54.11,54.11,24468.0,41.2039,41.242,41.2039,41.2039,24468.0
2017-05-25 12:20:00,54.11,54.15,54.06,54.12,47109.0,41.2039,41.2343,41.1658,41.2115,47109.0
2017-05-25 12:25:00,54.13,54.14,54.1,54.13,18647.0,41.2191,41.2267,41.1963,41.2191,18647.0
2017-05-25 12:30:00,54.12,54.2,54.11,54.18,39012.0,41.2115,41.2724,41.2039,41.2572,39012.0
2017-05-25 12:35:00,54.19,54.23,54.18,54.2,41593.0,41.2648,41.2953,41.2572,41.2724,41593.0
2017-05-25 12:40:00,54.2,54.21,54.17,54.18,15266.0,41.2724,41.28,41.2496,41.2572,15266.0
2017-05-25 12:45:00,54.17,54.19,54.14,54.16,18787.0,41.2496,41.2648,41.2267,41.242,18787.0
2017-05-25 12:50:00,54.16,54.2,54.14,54.16,22576.0,41.242,41.2724,41.2267,41.242,22576.0
2017-05-25 12:55:00,54.16,54.17,54.14,54.15,14363.0,41.242,41.2496,41.2267,41.2343,14363.0
2017-05-25 13:00:00,54.15,54.18,54.15,54.17,13338.0,41.2343,41.2572,41.2343,41.2496,13338.0
2017-05-25 13:05:00,54.17,54.18,54.13,54.14,29657.0,41.2496,41.2572,41.2191,41.2267,29657.0
2017-05-25 13:10:00,54.13,54.14,54.08,54.1,19701.0,41.2191,41.2267,41.181,41.1963,19701.0
2017-05-25 13:15:00,54.1,54.14,54.09,54.12,26836.0,41.1963,41.2267,41.1887,41.2115,26836.0
2017-05-25 13:20:00,54.12,54.13,54.07,54.11,28732.0,41.2115,41.2191,41.1734,41.2039,28732.0
2017-05-25 13:25:00,54.11,54.15,54.1,54.15,33237.0,41.2039,41.2343,41.1963,41.2343,33237.0
2017-05-25 13:30:00,54.14,54.15,54.09,54.12,40470.0,41.2267,41.2343,41.1887,41.2115,40470.0
2017-05-25 13:35:00,54.12,54.13,54.11,54.11,24447.0,41.2115,41.2191,41.2039,41.2039,24447.0
2017-05-25 13:40:00,54.11,54.13,54.09,54.12,22426.0,41.2039,41.2191,41.1887,41.2115,22426.0
2017-05-25 13:45:00,54.11,54.13,54.06,54.11,47896.0,41.2039,41.2191,41.1658,41.2039,47896.0
2017-05-25 13:50:00,54.11,54.13,54.1,54.11,29502.0,41.2039,41.2191,41.1963,41.2039,29502.0
2017-05-25 13:55:00,54.12,54.23,54.11,54.21,74052.0,41.2115,41.2953,41.2039,41.28,74052.0
2017-05-25 14:00:00,54.21,54.25,54.19,54.23,37247.0,41.28,41.3105,41.2648,41.2953,37247.0
2017-05-25 14:05:00,54.23,54.23,54.2,54.22,31854.0,41.2953,41.2953,41.2724,41.2876,31854.0
2017-05-25 14:10:00,54.22,54.26,54.18,54.2,48408.0,41.2876,41.3181,41.2572,41.2724,48408.0
2017-05-25 14:15:00,54.2,54.21,54.18,54.19,29662.0,41.2724,41.28,41.2572,41.2648,29662.0
2017-05-25 14:20:00,54.19,54.21,54.16,54.2,41994.0,41.2648,41.28,41.242,41.2724,41994.0
2017-05-25 14:25:00,54.21,54.3,54.2,54.3,271063.0,41.28,41.3486,41.2724,41.3486,271063.0
2017-05-25 14:30:00,54.29,54.33,54.29,54.32,56871.0,41.341,41.3714,41.341,41.3638,56871.0
2017-05-25 14:35:00,54.32,54.38,54.31,54.37,106505.0,41.3638,41.4095,41.3562,41.4019,106505.0
2017-05-25 14:40:00,54.37,54.38,54.35,54.37,53329.0,41.4019,41.4095,41.3866,41.4019,53329.0
2017-05-25 14:45:00,54.37,54.42,54.36,54.41,73092.0,41.4019,41.4399,41.3943,41.4323,73092.0
2017-05-25 14:50:00,54.41,54.44,54.4,54.44,88662.0,41.4323,41.4552,41.4247,41.4552,88662.0
2017-05-25 14:55:00,54.43,54.47,54.43,54.45,95615.0,41.4476,41.478,41.4476,41.4628,95615.0
2017-05-25 15:00:00,54.46,54.46,54.4,54.44,71324.0,41.4704,41.4704,41.4247,41.4552,71324.0
2017-05-25 15:05:00,54.44,54.46,54.39,54.45,52553.0,41.4552,41.4704,41.4171,41.4628,52553.0
2017-05-25 15:10:00,54.45,54.47,54.43,54.47,50562.0,41.4628,41.478,41.4476,41.478,50562.0
2017-05-25 15:15:00,54.47,54.56,54.47,54.55,99666.0,41.478,41.5466,41.478,41.5389,99666.0
2017-05-25 15:20:00,54.54,54.58,54.5,54.58,47528.0,41.5313,41.5618,41.5009,41.5618,47528.0
2017-05-25 15:25:00,54.58,54.58,54.54,54.56,106101.0,41.5618,41.5618,41.5313,41.5466,106101.0
2017-05-25 15:30:00,54.56,54.58,54.54,54.55,149508.0,41.5466,41.5618,41.5313,41.5389,149508.0
2017-05-25 15:35:00,54.55,54.57,54.53,54.54,100370.0,41.5389,41.5542,41.5237,41.5313,100370.0
2017-05-25 15:40:00,54.54,54.54,54.52,54.53,93827.0,41.5313,41.5313,41.5161,41.5237,93827.0
2017-05-25 15:45:00,54.53,54.55,54.46,54.46,197822.0,41.5237,41.5389,41.4704,41.4704,197822.0
2017-05-25 15:50:00,54.46,54.47,54.41,54.44,198262.0,41.4704,41.478,41.4323,41.4552,198262.0
2017-05-25 15:55:00,54.44,54.54,54.38,54.4,932051.0,41.4552,41.5313,41.4095,41.4247,932051.0
2017-05-26 09:30:00,54.37,54.4,54.29,54.37,91934.0,41.4019,41.4247,41.341,41.4019,91934.0
2017-05-26 09:35:00,54.37,54.39,54.33,54.39,38053.0,41.4019,41.4171,41.3714,41.4171,38053.0
2017-05-26 09:40:00,54.38,54.48,54.36,54.47,60225.0,41.4095,41.4856,41.3943,41.478,60225.0
2017-05-26 09:45:00,54.47,54.5,54.42,54.5,27758.0,41.478,41.5009,41.4399,41.5009,27758.0
2017-05-26 09:50:00,54.5,54.5,54.41,54.44,24223.0,41.5009,41.5009,41.4323,41.4552,24223.0
2017-05-26 09:55:00,54.43,54.45,54.31,54.32,25694.0,41.4476,41.4628,41.3562,41.3638,25694.0
2017-05-26 10:00:00,54.32,54.42,54.22,54.39,25984.0,41.3638,41.4399,41.2876,41.4171,25984.0
2017-05-26 10:05:00,54.4,54.4,54.32,54.35,29569.0,41.4247,41.4247,41.3638,41.3866,29569.0
2017-05-26 10:10:00,54.34,54.36,54.31,54.36,31985.0,41.379,41.3943,41.3562,41.3943,31985.0
2017-05-26 10:15:00,54.36,54.43,54.32,54.43,29052.0,41.3943,41.4476,41.3638,41.4476,29052.0
2017-05-26 10:20:00,54.43,54.48,54.42,54.47,22804.0,41.4476,41.4856,41.4399,41.478,22804.0
2017-05-26 10:25:00,54.46,54.47,54.36,54.37,24506.0,41.4704,41.478,41.3943,41.4019,24506.0
2017-05-26 10:30:00,54.37,54.45,54.36,54.44,27002.0,41.4019,41.4628,41.3943,41.4552,27002.0
2017-05-26 10:35:00,54.43,54.46,54.4,54.43,30092.0,41.4476,41.4704,41.4247,41.4476,30092.0
2017-05-26 10:40:00,54.44,54.44,54.35,54.36,43479.0,41.4552,41.4552,41.3866,41.3943,43479.0
2017-05-26 10:45:00,54.37,54.38,54.35,54.38,38602.0,41.4019,41.4095,41.3866,41.4095,38602.0
2017-05-26 10:50:00,54.38,54.47,54.37,54.45,72708.0,41.4095,41.478,41.4019,41.4628,72708.0
2017-05-26 10:55:00,54.44,54.58,54.44,54.58,125700.0,41.4552,41.5618,41.4552,41.5618,125700.0
2017-05-26 11:00:00,54.57,54.68,54.55,54.65,117926.0,41.5542,41.6379,41.5389,41.6151,117926.0
2017-05-26 11:05:00,54.65,54.75,54.64,54.75,122969.0,41.6151,41.6912,41.6075,41.6912,122969.0
2017-05-26 11:10:00,54.75,54.82,54.71,54.75,207794.0,41.6912,41.7445,41.6608,41.6912,207794.0
2017-05-26 11:15:00,54.75,54.76,54.69,54.7,109758.0,41.6912,41.6988,41.6455,41.6532,109758.0
2017-05-26 11:20:00,54.7,54.73,54.67,54.69,52916.0,41.6532,41.676,41.6303,41.6455,52916.0
2017-05-26 11:25:00,54.69,54.7,54.67,54.7,52176.0,41.6455,41.6532,41.6303,41.6532,52176.0
2017-05-26 11:30:00,54.71,54.71,54.65,54.66,66682.0,41.6608,41.6608,41.6151,41.6227,66682.0
2017-05-26 11:35:00,54.66,54.66,54.59,54.59,43115.0,41.6227,41.6227,41.5694,41.5694,43115.0
2017-05-26 11:40:00,54.59,54.62,54.55,54.55,30069.0,41.5694,41.5922,41.5389,41.5389,30069.0
2017-05-26 11:45:00,54.55,54.58,54.54,54.58,38238.0,41.5389,41.5618,41.5313,41.5618,38238.0
2017-05-26 11:50:00,54.58,54.61,54.57,54.6,42350.0,41.5618,41.5846,41.5542,41.577,42350.0
2017-05-26 11:55:00,54.6,54.61,54.51,54.51,82700.0,41.577,41.5846,41.5085,41.5085,82700.0
2017-05-26 12:00:00,54.52,54.52,54.45,54.46,31656.0,41.5161,41.5161,41.4628,41.4704,31656.0
2017-05-26 12:05:00,54.46,54.46,54.33,54.36,49819.0,41.4704,41.4704,41.3714,41.3943,49819.0
2017-05-26 12:10:00,54.36,54.38,54.3,54.3,44082.0,41.3943,41.4095,41.3486,41.3486,44082.0
2017-05-26 12:15:00,54.31,54.32,54.27,54.3,59563.0,41.3562,41.3638,41.3257,41.3486,59563.0
2017-05-26 12:20:00,54.29,54.29,54.24,54.25,59390.0,41.341,41.341,41.3029,41.3105,59390.0
2017-05-26 12:25:00,54.25,54.28,54.24,54.27,52068.0,41.3105,41.3333,41.3029,41.3257,52068.0
2017-05-26 12:30:00,54.26,54.28,54.24,54.26,33902.0,41.3181,41.3333,41.3029,41.3181,33902.0
2017-05-26 12:35:00,54.27,54.27,54.23,54.23,42756.0,41.3257,41.3257,41.2953,41.2953,42756.0
2017-05-26 12:40:00,54.23,54.26,54.22,54.23,28199.0,41.2953,41.3181,41.2876,41.2953,28199.0
2017-05-26 12:45:00,54.22,54.25,54.21,54.22,20244.0,41.2876,41.3105,41.28,41.2876,20244.0
2017-05-26 12:50:00,54.22,54.23,54.19,54.22,53341.0,41.2876,41.2953,41.2648,41.2876,53341.0
2017-05-26 12:55:00,54.22,54.22,54.19,54.21,27134.0,41.2876,41.2876,41.2648,41.28,27134.0
2017-05-26 13:00:00,54.21,54.22,54.16,54.16,40760.0,41.28,41.2876,41.242,41.242,40760.0
2017-05-26 13:05:00,54.17,54.17,54.11,54.16,46924.0,41.2496,41.2496,41.2039,41.242,46924.0
2017-05-26 13:10:00,54.16,54.17,54.12,54.16,31491.0,41.242,41.2496,41.2115,41.242,31491.0
2017-05-26 13:15:00,54.15,54.18,54.13,54.14,27083.0,41.2343,41.2572,41.2191,41.2267,27083.0
2017-05-26 13:20:00,54.15,54.15,54.1,54.15,49428.0,41.2343,41.2343,41.1963,41.2343,49428.0
2017-05-26 13:25:00,54.15,54.15,54.09,54.1,25118.0,41.2343,41.2343,41.1887,41.1963,25118.0
2017-05-26 13:30:00,54.1,54.13,54.06,54.06,52871.0,41.1963,41.2191,41.1658,41.1658,52871.0
2017-05-26 13:35:00,54.07,54.09,54.05,54.09,25474.0,41.1734,41.1887,41.1582,41.1887,25474.0
2017-05-26 13:40:00,54.09,54.11,54.06,54.1,42790.0,41.1887,41.2039,41.1658,41.1963,42790.0
2017-05-26 13:45:00,54.11,54.11,54.03,54.04,48343.0,41.2039,41.2039,41.143,41.1506,48343.0
2017-05-26 13:50:00,54.04,54.06,54.01,54.01,43134.0,41.1506,41.1658,41.1277,41.1277,43134.0
2017-05-26 13:55:00,54.02,54.06,54.01,54.05,27781.0,41.1354,41.1658,41.1277,41.1582,27781.0
2017-05-26 14:00:00,54.06,54.07,54.05,54.06,24316.0,41.1658,41.1734,41.1582,41.1658,24316.0
2017-05-26 14:05:00,54.07,54.07,54.03,54.05,50061.0,41.1734,41.1734,41.143,41.1582,50061.0
2017-05-26 14:10:00,54.05,54.06,54.04,54.06,19998.0,41.1582,41.1658,41.1506,41.1658,19998.0
2017-05-26 14:15:00,54.06,54.07,54.01,54.01,37862.0,41.1658,41.1734,41.1277,41.1277,37862.0
2017-05-26 14:20:00,54.01,54.02,54.0,54.01,27724.0,41.1277,41.1354,41.1201,41.1277,27724.0
2017-05-26 14:25:00,54.02,54.03,54.01,54.03,27022.0,41.1354,41.143,41.1277,41.143,27022.0
2017-05-26 14:30:00,54.03,54.03,53.99,53.99,62149.0,41.143,41.143,41.1125,41.1125,62149.0
2017-05-26 14:35:00,54.0,54.01,53.98,54.0,32830.0,41.1201,41.1277,41.1049,41.1201,32830.0
2017-05-26 14:40:00,54.01,54.01,53.99,54.0,27500.0,41.1277,41.1277,41.1125,41.1201,27500.0
2017-05-26 14:45:00,54.0,54.01,53.99,54.01,42598.0,41.1201,41.1277,41.1125,41.1277,42598.0
2017-05-26 14:50:00,54.01,54.01,53.98,54.0,41480.0,41.1277,41.1277,41.1049,41.1201,41480.0
2017-05-26 14:55:00,54.0,54.01,53.99,54.01,47824.0,41.1201,41.1277,41.1125,41.1277,47824.0
2017-05-26 15:00:00,54.01,54.06,54.01,54.06,77860.0,41.1277,41.1658,41.1277,41.1658,77860.0
2017-05-26 15:05:00,54.05,54.08,54.02,54.03,52588.0,41.1582,41.181,41.1354,41.143,52588.0
2017-05-26 15:10:00,54.04,54.04,54.01,54.02,24243.0,41.1506,41.1506,41.1277,41.1354,24243.0
2017-05-26 15:15:00,54.02,54.03,54.01,54.02,33999.0,41.1354,41.143,41.1277,41.1354,33999.0
2017-05-26 15:20:00,54.02,54.04,53.98,53.99,57187.0,41.1354,41.1506,41.1049,41.1125,57187.0
2017-05-26 15:25:00,53.99,54.02,53.98,54.01,50395.0,41.1125,41.1354,41.1049,41.1277,50395.0
2017-05-26 15:30:00,54.01,54.02,53.99,54.0,40958.0,41.1277,41.1354,41.1125,41.1201,40958.0
2017-05-26 15:35:00,54.0,54.0,53.97,53.97,63145.0,41.1201,41.1201,41.0973,41.0973,63145.0
2017-05-26 15:40:00,53.98,53.99,53.97,53.98,65239.0,41.1049,41.1125,41.0973,41.1049,65239.0
2017-05-26 15:45:00,53.98,53.99,53.97,53.97,131160.0,41.1049,41.1125,41.0973,41.0973,131160.0
2017-05-26 15:50:00,53.97,53.99,53.92,53.95,266558.0,41.0973,41.1125,41.0592,41.082,266558.0
2017-05-26 15:55:00,53.95,53.97,53.9,53.96,333692.0,41.082,41.0973,41.044,41.0897,333692.0
2017-05-30 09:30:00,53.93,54.24,53.81,53.89,1260144.0,41.0668,41.3029,40.9754,41.0364,1260144.0
2017-05-30 09:35:00,53.89,53.96,53.79,53.83,91965.0,41.0364,41.0897,40.9602,40.9907,91965.0
2017-05-30 09:40:00,53.84,53.99,53.76,53.86,165140.0,40.9983,41.1125,40.9374,41.0135,165140.0
2017-05-30 09:45:00,53.87,53.99,53.85,53.97,104453.0,41.0211,41.1125,41.0059,41.0973,104453.0
2017-05-30 09:50:00,53.97,53.99,53.88,53.9,66657.0,41.0973,41.1125,41.0287,41.044,66657.0
2017-05-30 09:55:00,53.9,53.9,53.78,53.83,118941.0,41.044,41.044,40.9526,40.9907,118941.0
2017-05-30 10:00:00,53.83,53.91,53.82,53.87,67190.0,40.9907,41.0516,40.9831,41.0211,67190.0
2017-05-30 10:05:00,53.88,53.92,53.86,53.89,49707.0,41.0287,41.0592,41.0135,41.0364,49707.0
2017-05-30 10:10:00,53.9,53.9,53.83,53.89,96511.0,41.044,41.044,40.9907,41.0364,96511.0
2017-05-30 10:15:00,53.89,53.91,53.83,53.9,102045.0,41.0364,41.0516,40.9907,41.044,102045.0
2017-05-30 10:20:00,53.91,54.0,53.9,53.91,34219.0,41.0516,41.1201,41.044,41.0516,34219.0
2017-05-30 10:25:00,53.91,54.0,53.9,53.92,39870.0,41.0516,41.1201,41.044,41.0592,39870.0
2017-05-30 10:30:00,53.92,53.95,53.89,53.94,34652.0,41.0592,41.082,41.0364,41.0744,34652.0
2017-05-30 10:35:00,53.95,53.99,53.92,53.94,54924.0,41.082,41.1125,41.0592,41.0744,54924.0
2017-05-30 10:40:00,53.94,53.95,53.9,53.95,49646.0,41.0744,41.082,41.044,41.082,49646.0
2017-05-30 10:45:00,53.95,53.99,53.94,53.98,40322.0,41.082,41.1125,41.0744,41.1049,40322.0
2017-05-30 10:50:00,53.98,54.01,53.94,53.97,76948.0,41.1049,41.1277,41.0744,41.0973,76948.0
2017-05-30 10:55:00,53.96,53.98,53.93,53.95,58132.0,41.0897,41.1049,41.0668,41.082,58132.0
2017-05-30 11:00:00,53.96,53.96,53.89,53.94,64605.0,41.0897,41.0897,41.0364,41.0744,64605.0
2017-05-30 11:05:00,53.95,53.96,53.92,53.95,30662.0,41.082,41.0897,41.0592,41.082,30662.0
2017-05-30 11:10:00,53.95,53.96,53.92,53.94,50548.0,41.082,41.0897,41.0592,41.0744,50548.0
2017-05-30 11:15:00,53.94,53.96,53.91,53.95,86785.0,41.0744,41.0897,41.0516,41.082,86785.0
2017-05-30 11:20:00,53.95,53.97,53.93,53.96,60996.0,41.082,41.0973,41.0668,41.0897,60996.0
2017-05-30 11:25:00,53.95,53.95,53.84,53.85,38457.0,41.082,41.082,40.9983,41.0059,38457.0
2017-05-30 11:30:00,53.85,53.88,53.81,53.81,59633.0,41.0059,41.0287,40.9754,40.9754,59633.0
2017-05-30 11:35:00,53.82,53.85,53.77,53.84,39941.0,40.9831,41.0059,40.945,40.9983,39941.0
2017-05-30 11:40:00,53.84,53.84,53.78,53.79,32803.0,40.9983,40.9983,40.9526,40.9602,32803.0
2017-05-30 11:45:00,53.8,53.86,53.78,53.83,87737.0,40.9678,41.0135,40.9526,40.9907,87737.0
2017-05-30 11:50:00,53.83,53.86,53.81,53.84,48984.0,40.9907,41.0135,40.9754,40.9983,48984.0
2017-05-30 11:55:00,53.83,53.87,53.81,53.84,52155.0,40.9907,41.0211,40.9754,40.9983,52155.0
2017-05-30 12:00:00,53.85,53.87,53.82,53.84,53843.0,41.0059,41.0211,40.9831,40.9983,53843.0
2017-05-30 12:05:00,53.85,53.87,53.82,53.83,124072.0,41.0059,41.0211,40.9831,40.9907,124072.0
2017-05-30 12:10:00,53.83,53.86,53.82,53.84,21127.0,40.9907,41.0135,40.9831,40.9983,21127.0
2017-05-30 12:15:00,53.84,53.87,53.82,53.87,44299.0,40.9983,41.0211,40.9831,41.0211,44299.0
2017-05-30 12:20:00,53.87,53.9,53.83,53.89,47878.0,41.0211,41.044,40.9907,41.0364,47878.0
2017-05-30 12:25:00,53.89,53.91,53.87,53.9,46612.0,41.0364,41.0516,41.0211,41.044,46612.0
2017-05-30 12:30:00,53.9,53.9,53.84,53.86,41610.0,41.044,41.044,40.9983,41.0135,41610.0
2017-05-30 12:35:00,53.85,53.86,53.84,53.85,43183.0,41.0059,41.0135,40.9983,41.0059,43183.0
2017-05-30 12:40:00,53.86,53.86,53.81,53.83,67180.0,41.0135,41.0135,40.9754,40.9907,67180.0
2017-05-30 12:45:00,53.83,53.86,53.82,53.86,35730.0,40.9907,41.0135,40.9831,41.0135,35730.0
2017-05-30 12:50:00,53.85,53.92,53.85,53.91,82291.0,41.0059,41.0592,41.0059,41.0516,82291.0
2017-05-30 12:55:00,53.9,53.91,53.89,53.9,24052.0,41.044,41.0516,41.0364,41.044,24052.0
2017-05-30 13:00:00,53.9,53.92,53.86,53.91,76557.0,41.044,41.0592,41.0135,41.0516,76557.0
2017-05-30 13:05:00,53.91,53.93,53.89,53.93,43100.0,41.0516,41.0668,41.0364,41.0668,43100.0
2017-05-30 13:10:00,53.93,53.93,53.89,53.91,39674.0,41.0668,41.0668,41.0364,41.0516,39674.0
2017-05-30 13:15:00,53.91,53.92,53.89,53.9,16499.0,41.0516,41.0592,41.0364,41.044,16499.0
2017-05-30 13:20:00,53.9,53.92,53.89,53.89,39494.0,41.044,41.0592,41.0364,41.0364,39494.0
2017-05-30 13:25:00,53.9,53.91,53.88,53.88,28645.0,41.044,41.0516,41.0287,41.0287,28645.0
2017-05-30 13:30:00,53.88,53.88,53.84,53.88,29746.0,41.0287,41.0287,40.9983,41.0287,29746.0
2017-05-30 13:35:00,53.88,53.9,53.85,53.86,40205.0,41.0287,41.044,41.0059,41.0135,40205.0
2017-05-30 13:40:00,53.86,53.88,53.83,53.86,40579.0,41.0135,41.0287,40.9907,41.0135,40579.0
2017-05-30 13:45:00,53.86,53.87,53.83,53.84,26073.0,41.0135,41.0211,40.9907,40.9983,26073.0
2017-05-30 13:50:00,53.84,53.9,53.83,53.89,71078.0,40.9983,41.044,40.9907,41.0364,71078.0
2017-05-30 13:55:00,53.89,53.92,53.87,53.89,95271.0,41.0364,41.0592,41.0211,41.0364,95271.0
2017-05-30 14:00:00,53.89,53.9,53.87,53.89,82777.0,41.0364,41.044,41.0211,41.0364,82777.0
2017-05-30 14:05:00,53.9,53.91,53.87,53.9,44328.0,41.044,41.0516,41.0211,41.044,44328.0
2017-05-30 14:10:00,53.9,53.91,53.85,53.85,42679.0,41.044,41.0516,41.0059,41.0059,42679.0
2017-05-30 14:15:00,53.85,53.86,53.83,53.84,74177.0,41.0059,41.0135,40.9907,40.9983,74177.0
2017-05-30 14:20:00,53.84,53.85,53.78,53.78,49647.0,40.9983,41.0059,40.9526,40.9526,49647.0
2017-05-30 14:25:00,53.78,53.83,53.77,53.79,73069.0,40.9526,40.9907,40.945,40.9602,73069.0
2017-05-30 14:30:00,53.79,53.82,53.78,53.8,289450.0,40.9602,40.9831,40.9526,40.9678,289450.0
2017-05-30 14:35:00,53.8,53.82,53.76,53.82,53270.0,40.9678,40.9831,40.9374,40.9831,53270.0
2017-05-30 14:40:00,53.81,53.85,53.8,53.84,55553.0,40.9754,41.0059,40.9678,40.9983,55553.0
2017-05-30 14:45:00,53.84,53.85,53.81,53.82,55568.0,40.9983,41.0059,40.9754,40.9831,55568.0
2017-05-30 14:50:00,53.83,53.83,53.78,53.8,46540.0,40.9907,40.9907,40.9526,40.9678,46540.0
2017-05-30 14:55:00,53.81,53.84,53.8,53.83,41183.0,40.9754,40.9983,40.9678,40.9907,41183.0
2017-05-30 15:00:00,53.83,53.87,53.82,53.86,74239.0,40.9907,41.0211,40.9831,41.0135,74239.0
2017-05-30 15:05:00,53.86,53.9,53.85,53.9,42116.0,41.0135,41.044,41.0059,41.044,42116.0
2017-05-30 15:10:00,53.89,53.9,53.84,53.85,80698.0,41.0364,41.044,40.9983,41.0059,80698.0
2017-05-30 15:15:00,53.85,53.92,53.84,53.88,68614.0,41.0059,41.0592,40.9983,41.0287,68614.0
2017-05-30 15:20:00,53.88,53.89,53.85,53.85,46018.0,41.0287,41.0364,41.0059,41.0059,46018.0
2017-05-30 15:25:00,53.85,53.86,53.8,53.83,49987.0,41.0059,41.0135,40.9678,40.9907,49987.0
2017-05-30 15:30:00,53.84,53.86,53.82,53.83,66658.0,40.9983,41.0135,40.9831,40.9907,66658.0
2017-05-30 15:35:00,53.83,53.85,53.82,53.85,56113.0,40.9907,41.0059,40.9831,41.0059,56113.0
2017-05-30 15:40:00,53.85,53.85,53.81,53.82,97431.0,41.0059,41.0059,40.9754,40.9831,97431.0
2017-05-30 15:45:00,53.82,53.88,53.82,53.87,90002.0,40.9831,41.0287,40.9831,41.0211,90002.0
2017-05-30 15:50:00,53.87,53.9,53.87,53.88,166753.0,41.0211,41.044,41.0211,41.0287,166753.0
2017-05-30 15:55:00,53.89,53.94,53.88,53.94,314540.0,41.0364,41.0744,41.0287,41.0744,314540.0
2017-05-31 09:30:00,54.14,54.23,54.04,54.04,92507.0,41.2267,41.2953,41.1506,41.1506,92507.0
2017-05-31 09:35:00,54.05,54.12,54.01,54.06,157004.0,41.1582,41.2115,41.1277,41.1658,157004.0
2017-05-31 09:40:00,54.07,54.18,54.06,54.1,81620.0,41.1734,41.2572,41.1658,41.1963,81620.0
2017-05-31 09:45:00,54.11,54.14,54.06,54.06,93172.0,41.2039,41.2267,41.1658,41.1658,93172.0
2017-05-31 09:50:00,54.06,54.12,54.02,54.03,45961.0,41.1658,41.2115,41.1354,41.143,45961.0
2017-05-31 09:55:00,54.03,54.06,53.91,53.97,50534.0,41.143,41.1658,41.0516,41.0973,50534.0
2017-05-31 10:00:00,53.97,54.27,53.97,54.27,276684.0,41.0973,41.3257,41.0973,41.3257,276684.0
2017-05-31 10:05:00,54.26,54.35,54.17,54.19,202773.0,41.3181,41.3866,41.2496,41.2648,202773.0
2017-05-31 10:10:00,54.2,54.21,54.09,54.12,95791.0,41.2724,41.28,41.1887,41.2115,95791.0
2017-05-31 10:15:00,54.13,54.17,54.07,54.1,127739.0,41.2191,41.2496,41.1734,41.1963,127739.0
2017-05-31 10:20:00,54.1,54.11,53.94,54.01,314987.0,41.1963,41.2039,41.0744,41.1277,314987.0
2017-05-31 10:25:00,54.02,54.08,53.97,54.06,78514.0,41.1354,41.181,41.0973,41.1658,78514.0
2017-05-31 10:30:00,54.05,54.22,54.02,54.22,69632.0,41.1582,41.2876,41.1354,41.2876,69632.0
2017-05-31 10:35:00,54.22,54.22,54.13,54.14,88854.0,41.2876,41.2876,41.2191,41.2267,88854.0
2017-05-31 10:40:00,54.15,54.15,54.06,54.09,110327.0,41.2343,41.2343,41.1658,41.1887,110327.0
2017-05-31 10:45:00,54.09,54.11,54.07,54.1,43458.0,41.1887,41.2039,41.1734,41.1963,43458.0
2017-05-31 10:50:00,54.1,54.19,54.06,54.18,82421.0,41.1963,41.2648,41.1658,41.2572,82421.0
2017-05-31 10:55:00,54.18,54.18,54.09,54.1,53439.0,41.2572,41.2572,41.1887,41.1963,53439.0
2017-05-31 11:00:00,54.1,54.14,54.09,54.12,46414.0,41.1963,41.2267,41.1887,41.2115,46414.0
2017-05-31 11:05:00,54.12,54.13,54.08,54.08,80590.0,41.2115,41.2191,41.181,41.181,80590.0
2017-05-31 11:10:00,54.08,54.13,54.06,54.1,57819.0,41.181,41.2191,41.1658,41.1963,57819.0
2017-05-31 11:15:00,54.1,54.1,53.99,54.03,70299.0,41.1963,41.1963,41.1125,41.143,70299.0
2017-05-31 11:20:00,54.03,54.04,54.0,54.01,68256.0,41.143,41.1506,41.1201,41.1277,68256.0
2017-05-31 11:25:00,54.02,54.02,53.96,54.01,336982.0,41.1354,41.1354,41.0897,41.1277,336982.0
2017-05-31 11:30:00,54.01,54.03,53.96,53.97,59674.0,41.1277,41.143,41.0897,41.0973,59674.0
2017-05-31 11:35:00,53.98,54.0,53.92,53.95,63394.0,41.1049,41.1201,41.0592,41.082,63394.0
2017-05-31 11:40:00,53.95,53.99,53.94,53.98,24633.0,41.082,41.1125,41.0744,41.1049,24633.0
2017-05-31 11:45:00,53.97,54.0,53.94,53.99,25695.0,41.0973,41.1201,41.0744,41.1125,25695.0
2017-05-31 11:50:00,53.99,54.01,53.95,53.98,30376.0,41.1125,41.1277,41.082,41.1049,30376.0
2017-05-31 11:55:00,53.99,54.0,53.96,53.99,34178.0,41.1125,41.1201,41.0897,41.1125,34178.0
2017-05-31 12:00:00,53.98,53.99,53.92,53.95,53565.0,41.1049,41.1125,41.0592,41.082,53565.0
2017-05-31 12:05:00,53.95,54.0,53.95,53.98,48884.0,41.082,41.1201,41.082,41.1049,48884.0
2017-05-31 12:10:00,53.98,54.0,53.96,53.97,22329.0,41.1049,41.1201,41.0897,41.0973,22329.0
2017-05-31 12:15:00,53.98,53.99,53.96,53.98,21304.0,41.1049,41.1125,41.0897,41.1049,21304.0
2017-05-31 12:20:00,53.97,53.99,53.96,53.99,18206.0,41.0973,41.1125,41.0897,41.1125,18206.0
2017-05-31 12:25:00,53.99,53.99,53.93,53.94,19484.0,41.1125,41.1125,41.0668,41.0744,19484.0
2017-05-31 12:30:00,53.93,53.95,53.92,53.95,18833.0,41.0668,41.082,41.0592,41.082,18833.0
2017-05-31 12:35:00,53.95,53.95,53.91,53.94,34636.0,41.082,41.082,41.0516,41.0744,34636.0
2017-05-31 12:40:00,53.94,53.94,53.92,53.94,23908.0,41.0744,41.0744,41.0592,41.0744,23908.0
2017-05-31 12:45:00,53.94,53.97,53.92,53.92,19989.0,41.0744,41.0973,41.0592,41.0592,19989.0
2017-05-31 12:50:00,53.93,53.95,53.92,53.92,14353.0,41.0668,41.082,41.0592,41.0592,14353.0
2017-05-31 12:55:00,53.93,53.94,53.92,53.94,16984.0,41.0668,41.0744,41.0592,41.0744,16984.0
2017-05-31 13:00:00,53.94,53.97,53.93,53.97,27809.0,41.0744,41.0973,41.0668,41.0973,27809.0
2017-05-31 13:05:00,53.97,54.02,53.97,54.02,58086.0,41.0973,41.1354,41.0973,41.1354,58086.0
2017-05-31 13:10:00,54.03,54.05,54.02,54.04,36598.0,41.143,41.1582,41.1354,41.1506,36598.0
2017-05-31 13:15:00,54.03,54.05,53.96,53.99,36637.0,41.143,41.1582,41.0897,41.1125,36637.0
2017-05-31 13:20:00,53.99,54.01,53.96,53.97,20354.0,41.1125,41.1277,41.0897,41.0973,20354.0
2017-05-31 13:25:00,53.97,53.97,53.92,53.92,21731.0,41.0973,41.0973,41.0592,41.0592,21731.0
2017-05-31 13:30:00,53.91,53.93,53.89,53.91,42662.0,41.0516,41.0668,41.0364,41.0516,42662.0
2017-05-31 13:35:00,53.91,53.93,53.88,53.89,19356.0,41.0516,41.0668,41.0287,41.0364,19356.0
2017-05-31 13:40:00,53.89,53.91,53.86,53.88,47829.0,41.0364,41.0516,41.0135,41.0287,47829.0
2017-05-31 13:45:00,53.88,53.89,53.87,53.89,15999.0,41.0287,41.0364,41.0211,41.0364,15999.0
2017-05-31 13:50:00,53.89,53.95,53.87,53.94,34460.0,41.0364,41.082,41.0211,41.0744,34460.0
2017-05-31 13:55:00,53.94,53.94,53.9,53.91,20681.0,41.0744,41.0744,41.044,41.0516,20681.0
2017-05-31 14:00:00,53.91,53.94,53.9,53.94,30493.0,41.0516,41.0744,41.044,41.0744,30493.0
2017-05-31 14:05:00,53.94,53.96,53.9,53.91,38317.0,41.0744,41.0897,41.044,41.0516,38317.0
2017-05-31 14:10:00,53.9,53.91,53.87,53.9,21369.0,41.044,41.0516,41.0211,41.044,21369.0
2017-05-31 14:15:00,53.9,53.93,53.88,53.91,29415.0,41.044,41.0668,41.0287,41.0516,29415.0
2017-05-31 14:20:00,53.91,53.92,53.88,53.91,29466.0,41.0516,41.0592,41.0287,41.0516,29466.0
2017-05-31 14:25:00,53.9,53.95,53.89,53.95,28972.0,41.044,41.082,41.0364,41.082,28972.0
2017-05-31 14:30:00,53.95,54.0,53.93,53.98,85889.0,41.082,41.1201,41.0668,41.1049,85889.0
2017-05-31 14:35:00,53.98,54.0,53.94,54.0,57137.0,41.1049,41.1201,41.0744,41.1201,57137.0
2017-05-31 14:40:00,53.99,54.0,53.96,54.0,53203.0,41.1125,41.1201,41.0897,41.1201,53203.0
2017-05-31 14:45:00,54.0,54.0,53.96,53.99,67085.0,41.1201,41.1201,41.0897,41.1125,67085.0
2017-05-31 14:50:00,53.98,53.99,53.94,53.95,47537.0,41.1049,41.1125,41.0744,41.082,47537.0
2017-05-31 14:55:00,53.95,54.0,53.94,53.99,51807.0,41.082,41.1201,41.0744,41.1125,51807.0
2017-05-31 15:00:00,53.99,54.0,53.96,53.96,49391.0,41.1125,41.1201,41.0897,41.0897,49391.0
2017-05-31 15:05:00,53.96,53.96,53.91,53.94,54717.0,41.0897,41.0897,41.0516,41.0744,54717.0
2017-05-31 15:10:00,53.94,53.98,53.93,53.97,33690.0,41.0744,41.1049,41.0668,41.0973,33690.0
2017-05-31 15:15:00,53.96,53.97,53.93,53.94,46398.0,41.0897,41.0973,41.0668,41.0744,46398.0
2017-05-31 15:20:00,53.94,53.94,53.91,53.91,68656.0,41.0744,41.0744,41.0516,41.0516,68656.0
2017-05-31 15:25:00,53.92,53.95,53.91,53.95,80808.0,41.0592,41.082,41.0516,41.082,80808.0
2017-05-31 15:30:00,53.95,53.96,53.92,53.93,67988.0,41.082,41.0897,41.0592,41.0668,67988.0
2017-05-31 15:35:00,53.93,53.93,53.87,53.88,96089.0,41.0668,41.0668,41.0211,41.0287,96089.0
2017-05-31 15:40:00,53.88,53.92,53.88,53.91,97670.0,41.0287,41.0592,41.0287,41.0516,97670.0
2017-05-31 15:45:00,53.91,53.95,53.91,53.93,174066.0,41.0516,41.082,41.0516,41.0668,174066.0
2017-05-31 15:50:00,53.94,53.94,53.91,53.91,205840.0,41.0744,41.0744,41.0516,41.0516,205840.0
2017-05-31 15:55:00,53.92,53.95,53.89,53.92,601286.0,41.0592,41.082,41.0364,41.0592,601286.0
2017-06-01 09:30:00,54.0,54.12,53.96,54.03,133706.0,41.1201,41.2115,41.0897,41.143,133706.0
2017-06-01 09:35:00,54.01,54.14,54.0,54.08,84602.0,41.1277,41.2267,41.1201,41.181,84602.0
2017-06-01 09:40:00,54.09,54.24,54.04,54.18,73107.0,41.1887,41.3029,41.1506,41.2572,73107.0
2017-06-01 09:45:00,54.18,54.19,54.07,54.13,67064.0,41.2572,41.2648,41.1734,41.2191,67064.0
2017-06-01 09:50:00,54.13,54.15,54.02,54.02,74803.0,41.2191,41.2343,41.1354,41.1354,74803.0
2017-06-01 09:55:00,54.02,54.03,53.96,53.98,79963.0,41.1354,41.143,41.0897,41.1049,79963.0
2017-06-01 10:00:00,53.97,54.06,53.96,54.05,102796.0,41.0973,41.1658,41.0897,41.1582,102796.0
2017-06-01 10:05:00,54.05,54.15,54.01,54.12,91962.0,41.1582,41.2343,41.1277,41.2115,91962.0
2017-06-01 10:10:00,54.12,54.15,54.09,54.11,76916.0,41.2115,41.2343,41.1887,41.2039,76916.0
2017-06-01 10:15:00,54.11,54.13,53.88,54.02,132618.0,41.2039,41.2191,41.0287,41.1354,132618.0
2017-06-01 10:20:00,54.01,54.05,53.95,53.95,54328.0,41.1277,41.1582,41.082,41.082,54328.0
2017-06-01 10:25:00,53.95,53.98,53.92,53.93,85794.0,41.082,41.1049,41.0592,41.0668,85794.0
2017-06-01 10:30:00,53.93,53.99,53.92,53.97,42113.0,41.0668,41.1125,41.0592,41.0973,42113.0
2017-06-01 10:35:00,53.97,54.0,53.94,53.94,69136.0,41.0973,41.1201,41.0744,41.0744,69136.0
2017-06-01 10:40:00,53.95,53.97,53.93,53.93,66206.0,41.082,41.0973,41.0668,41.0668,66206.0
2017-06-01 10:45:00,53.94,53.96,53.91,53.93,81033.0,41.0744,41.0897,41.0516,41.0668,81033.0
2017-06-01 10:50:00,53.94,53.96,53.93,53.94,69492.0,41.0744,41.0897,41.0668,41.0744,69492.0
2017-06-01 10:55:00,53.94,54.0,53.93,53.97,74106.0,41.0744,41.1201,41.0668,41.0973,74106.0
2017-06-01 11:00:00,53.98,53.99,53.95,53.98,72105.0,41.1049,41.1125,41.082,41.1049,72105.0
2017-06-01 11:05:00,53.98,54.0,53.95,53.99,79225.0,41.1049,41.1201,41.082,41.1125,79225.0
2017-06-01 11:10:00,53.98,54.01,53.92,53.94,56346.0,41.1049,41.1277,41.0592,41.0744,56346.0
2017-06-01 11:15:00,53.94,53.96,53.91,53.91,60213.0,41.0744,41.0897,41.0516,41.0516,60213.0
2017-06-01 11:20:00,53.9,53.98,53.9,53.95,83046.0,41.044,41.1049,41.044,41.082,83046.0
2017-06-01 11:25:00,53.95,53.97,53.94,53.97,59621.0,41.082,41.0973,41.0744,41.0973,59621.0
2017-06-01 11:30:00,53.96,53.99,53.93,53.93,92625.0,41.0897,41.1125,41.0668,41.0668,92625.0
2017-06-01 11:35:00,53.94,53.96,53.93,53.94,123418.0,41.0744,41.0897,41.0668,41.0744,123418.0
2017-06-01 11:40:00,53.93,53.97,53.92,53.95,76087.0,41.0668,41.0973,41.0592,41.082,76087.0
2017-06-01 11:45:00,53.96,54.0,53.95,53.99,85388.0,41.0897,41.1201,41.082,41.1125,85388.0
2017-06-01 11:50:00,53.99,54.05,53.98,54.01,104484.0,41.1125,41.1582,41.1049,41.1277,104484.0
2017-06-01 11:55:00,54.01,54.07,54.01,54.06,70641.0,41.1277,41.1734,41.1277,41.1658,70641.0
2017-06-01 12:00:00,54.06,54.08,54.02,54.04,107029.0,41.1658,41.181,41.1354,41.1506,107029.0
2017-06-01 12:05:00,54.03,54.05,54.01,54.02,100442.0,41.143,41.1582,41.1277,41.1354,100442.0
2017-06-01 12:10:00,54.02,54.05,54.01,54.03,56022.0,41.1354,41.1582,41.1277,41.143,56022.0
2017-06-01 12:15:00,54.03,54.09,54.02,54.09,43783.0,41.143,41.1887,41.1354,41.1887,43783.0
2017-06-01 12:20:00,54.09,54.13,54.08,54.1,74924.0,41.1887,41.2191,41.181,41.1963,74924.0
2017-06-01 12:25:00,54.1,54.12,54.06,54.09,54090.0,41.1963,41.2115,41.1658,41.1887,54090.0
2017-06-01 12:30:00,54.09,54.15,54.08,54.14,49001.0,41.1887,41.2343,41.181,41.2267,49001.0
2017-06-01 12:35:00,54.14,54.2,54.14,54.2,34358.0,41.2267,41.2724,41.2267,41.2724,34358.0
2017-06-01 12:40:00,54.2,54.24,54.2,54.2,66599.0,41.2724,41.3029,41.2724,41.2724,66599.0
2017-06-01 12:45:00,54.21,54.24,54.17,54.24,50043.0,41.28,41.3029,41.2496,41.3029,50043.0
2017-06-01 12:50:00,54.23,54.31,54.23,54.3,83691.0,41.2953,41.3562,41.2953,41.3486,83691.0
2017-06-01 12:55:00,54.3,54.43,54.29,54.4,56354.0,41.3486,41.4476,41.341,41.4247,56354.0
2017-06-01 13:00:00,54.41,54.43,54.39,54.43,31228.0,41.4323,41.4476,41.4171,41.4476,31228.0
2017-06-01 13:05:00,54.42,54.43,54.37,54.37,40808.0,41.4399,41.4476,41.4019,41.4019,40808.0
2017-06-01 13:10:00,54.37,54.38,54.34,54.37,30289.0,41.4019,41.4095,41.379,41.4019,30289.0
2017-06-01 13:15:00,54.38,54.38,54.34,54.35,23846.0,41.4095,41.4095,41.379,41.3866,23846.0
2017-06-01 13:20:00,54.35,54.36,54.32,54.34,28472.0,41.3866,41.3943,41.3638,41.379,28472.0
2017-06-01 13:25:00,54.33,54.34,54.3,54.32,38548.0,41.3714,41.379,41.3486,41.3638,38548.0
2017-06-01 13:30:00,54.31,54.32,54.29,54.3,50233.0,41.3562,41.3638,41.341,41.3486,50233.0
2017-06-01 13:35:00,54.3,54.35,54.3,54.35,30738.0,41.3486,41.3866,41.3486,41.3866,30738.0
2017-06-01 13:40:00,54.34,54.36,54.3,54.3,54990.0,41.379,41.3943,41.3486,41.3486,54990.0
2017-06-01 13:45:00,54.31,54.34,54.29,54.34,20726.0,41.3562,41.379,41.341,41.379,20726.0
2017-06-01 13:50:00,54.34,54.38,54.33,54.36,40476.0,41.379,41.4095,41.3714,41.3943,40476.0
2017-06-01 13:55:00,54.35,54.38,54.34,54.37,38033.0,41.3866,41.4095,41.379,41.4019,38033.0
2017-06-01 14:00:00,54.37,54.38,54.33,54.34,22927.0,41.4019,41.4095,41.3714,41.379,22927.0
2017-06-01 14:05:00,54.34,54.39,54.33,54.38,41109.0,41.379,41.4171,41.3714,41.4095,41109.0
2017-06-01 14:10:00,54.37,54.39,54.34,54.39,54152.0,41.4019,41.4171,41.379,41.4171,54152.0
2017-06-01 14:15:00,54.39,54.4,54.38,54.4,28661.0,41.4171,41.4247,41.4095,41.4247,28661.0
2017-06-01 14:20:00,54.4,54.44,54.39,54.43,69090.0,41.4247,41.4552,41.4171,41.4476,69090.0
2017-06-01 14:25:00,54.43,54.45,54.41,54.45,68974.0,41.4476,41.4628,41.4323,41.4628,68974.0
2017-06-01 14:30:00,54.45,54.5,54.44,54.48,55333.0,41.4628,41.5009,41.4552,41.4856,55333.0
2017-06-01 14:35:00,54.48,54.48,54.44,54.45,40074.0,41.4856,41.4856,41.4552,41.4628,40074.0
2017-06-01 14:40:00,54.45,54.45,54.4,54.42,59026.0,41.4628,41.4628,41.4247,41.4399,59026.0
2017-06-01 14:45:00,54.42,54.44,54.41,54.43,42721.0,41.4399,41.4552,41.4323,41.4476,42721.0
2017-06-01 14:50:00,54.45,54.48,54.43,54.45,54940.0,41.4628,41.4856,41.4476,41.4628,54940.0
2017-06-01 14:55:00,54.45,54.46,54.41,54.41,35179.0,41.4628,41.4704,41.4323,41.4323,35179.0
2017-06-01 15:00:00,54.41,54.43,54.41,54.41,34083.0,41.4323,41.4476,41.4323,41.4323,34083.0
2017-06-01 15:05:00,54.41,54.44,54.41,54.42,46689.0,41.4323,41.4552,41.4323,41.4399,46689.0
2017-06-01 15:10:00,54.42,54.47,54.41,54.47,37431.0,41.4399,41.478,41.4323,41.478,37431.0
2017-06-01 15:15:00,54.47,54.47,54.42,54.43,56276.0,41.478,41.478,41.4399,41.4476,56276.0
2017-06-01 15:20:00,54.43,54.47,54.42,54.47,72089.0,41.4476,41.478,41.4399,41.478,72089.0
2017-06-01 15:25:00,54.47,54.48,54.44,54.46,58506.0,41.478,41.4856,41.4552,41.4704,58506.0
2017-06-01 15:30:00,54.46,54.48,54.41,54.47,76095.0,41.4704,41.4856,41.4323,41.478,76095.0
2017-06-01 15:35:00,54.46,54.5,54.46,54.48,81230.0,41.4704,41.5009,41.4704,41.4856,81230.0
2017-06-01 15:40:00,54.48,54.49,54.46,54.47,61235.0,41.4856,41.4932,41.4704,41.478,61235.0
2017-06-01 15:45:00,54.46,54.52,54.46,54.47,152957.0,41.4704,41.5161,41.4704,41.478,152957.0
2017-06-01 15:50:00,54.48,54.48,54.41,54.41,173066.0,41.4856,41.4856,41.4323,41.4323,173066.0
2017-06-01 15:55:00,54.42,54.53,54.41,54.53,412917.0,41.4399,41.5237,41.4323,41.5237,412917.0
2017-06-02 09:30:00,54.71,54.74,54.5,54.65,158649.0,41.6608,41.6836,41.5009,41.6151,158649.0
2017-06-02 09:35:00,54.65,54.85,54.65,54.84,74428.0,41.6151,41.7674,41.6151,41.7598,74428.0
2017-06-02 09:40:00,54.84,54.9,54.78,54.86,73553.0,41.7598,41.8055,41.7141,41.775,73553.0
2017-06-02 09:45:00,54.86,54.96,54.86,54.95,72274.0,41.775,41.8511,41.775,41.8435,72274.0
2017-06-02 09:50:00,54.95,55.04,54.94,55.03,130572.0,41.8435,41.9121,41.8359,41.9044,130572.0
2017-06-02 09:55:00,55.02,55.03,54.84,54.89,82840.0,41.8968,41.9044,41.7598,41.7978,82840.0
2017-06-02 10:00:00,54.89,54.95,54.8,54.8,40365.0,41.7978,41.8435,41.7293,41.7293,40365.0
2017-06-02 10:05:00,54.8,54.81,54.73,54.73,40247.0,41.7293,41.7369,41.676,41.676,40247.0
2017-06-02 10:10:00,54.73,54.82,54.7,54.7,44903.0,41.676,41.7445,41.6532,41.6532,44903.0
2017-06-02 10:15:00,54.7,54.72,54.66,54.66,33024.0,41.6532,41.6684,41.6227,41.6227,33024.0
2017-06-02 10:20:00,54.66,54.7,54.64,54.66,29669.0,41.6227,41.6532,41.6075,41.6227,29669.0
2017-06-02 10:25:00,54.66,54.67,54.61,54.64,86692.0,41.6227,41.6303,41.5846,41.6075,86692.0
2017-06-02 10:30:00,54.65,54.76,54.64,54.69,58614.0,41.6151,41.6988,41.6075,41.6455,58614.0
2017-06-02 10:35:00,54.68,54.74,54.66,54.7,52757.0,41.6379,41.6836,41.6227,41.6532,52757.0
2017-06-02 10:40:00,54.69,54.73,54.64,54.72,52591.0,41.6455,41.676,41.6075,41.6684,52591.0
2017-06-02 10:45:00,54.72,54.75,54.7,54.72,27777.0,41.6684,41.6912,41.6532,41.6684,27777.0
2017-06-02 10:50:00,54.72,54.84,54.72,54.83,86703.0,41.6684,41.7598,41.6684,41.7522,86703.0
2017-06-02 10:55:00,54.83,54.9,54.82,54.82,63816.0,41.7522,41.8055,41.7445,41.7445,63816.0
2017-06-02 11:00:00,54.82,54.84,54.8,54.83,35503.0,41.7445,41.7598,41.7293,41.7522,35503.0
2017-06-02 11:05:00,54.83,54.83,54.75,54.77,54278.0,41.7522,41.7522,41.6912,41.7065,54278.0
2017-06-02 11:10:00,54.77,54.78,54.75,54.76,23692.0,41.7065,41.7141,41.6912,41.6988,23692.0
2017-06-02 11:15:00,54.75,54.75,54.7,54.73,33783.0,41.6912,41.6912,41.6532,41.676,33783.0
2017-06-02 11:20:00,54.74,54.77,54.7,54.76,28983.0,41.6836,41.7065,41.6532,41.6988,28983.0
2017-06-02 11:25:00,54.76,54.77,54.7,54.73,44288.0,41.6988,41.7065,41.6532,41.676,44288.0
2017-06-02 11:30:00,54.74,54.75,54.69,54.69,35557.0,41.6836,41.6912,41.6455,41.6455,35557.0
2017-06-02 11:35:00,54.7,54.74,54.69,54.71,35695.0,41.6532,41.6836,41.6455,41.6608,35695.0
2017-06-02 11:40:00,54.72,54.74,54.69,54.72,22438.0,41.6684,41.6836,41.6455,41.6684,22438.0
2017-06-02 11:45:00,54.73,54.79,54.73,54.78,45763.0,41.676,41.7217,41.676,41.7141,45763.0
2017-06-02 11:50:00,54.78,54.81,54.77,54.8,29279.0,41.7141,41.7369,41.7065,41.7293,29279.0
2017-06-02 11:55:00,54.8,54.82,54.76,54.79,29631.0,41.7293,41.7445,41.6988,41.7217,29631.0
2017-06-02 12:00:00,54.78,54.84,54.78,54.84,35985.0,41.7141,41.7598,41.7141,41.7598,35985.0
2017-06-02 12:05:00,54.84,54.85,54.78,54.78,27138.0,41.7598,41.7674,41.7141,41.7141,27138.0
2017-06-02 12:10:00,54.78,54.79,54.72,54.74,31873.0,41.7141,41.7217,41.6684,41.6836,31873.0
2017-06-02 12:15:00,54.74,54.77,54.73,54.74,34769.0,41.6836,41.7065,41.676,41.6836,34769.0
2017-06-02 12:20:00,54.74,54.75,54.68,54.69,33339.0,41.6836,41.6912,41.6379,41.6455,33339.0
2017-06-02 12:25:00,54.69,54.73,54.68,54.7,33836.0,41.6455,41.676,41.6379,41.6532,33836.0
2017-06-02 12:30:00,54.7,54.72,54.67,54.67,20518.0,41.6532,41.6684,41.6303,41.6303,20518.0
2017-06-02 12:35:00,54.67,54.69,54.63,54.64,32831.0,41.6303,41.6455,41.5999,41.6075,32831.0
2017-06-02 12:40:00,54.64,54.67,54.62,54.67,62974.0,41.6075,41.6303,41.5922,41.6303,62974.0
2017-06-02 12:45:00,54.67,54.73,54.67,54.72,75313.0,41.6303,41.676,41.6303,41.6684,75313.0
2017-06-02 12:50:00,54.71,54.73,54.68,54.71,32181.0,41.6608,41.676,41.6379,41.6608,32181.0
2017-06-02 12:55:00,54.72,54.84,54.7,54.84,51458.0,41.6684,41.7598,41.6532,41.7598,51458.0
2017-06-02 13:00:00,54.85,55.02,54.83,55.02,193426.0,41.7674,41.8968,41.7522,41.8968,193426.0
2017-06-02 13:05:00,55.01,55.05,54.99,55.01,80002.0,41.8892,41.9197,41.874,41.8892,80002.0
2017-06-02 13:10:00,55.0,55.02,54.99,55.01,71612.0,41.8816,41.8968,41.874,41.8892,71612.0
2017-06-02 13:15:00,55.01,55.05,55.0,55.02,55888.0,41.8892,41.9197,41.8816,41.8968,55888.0
2017-06-02 13:20:00,55.02,55.04,55.01,55.03,32505.0,41.8968,41.9121,41.8892,41.9044,32505.0
2017-06-02 13:25:00,55.03,55.06,55.02,55.04,34374.0,41.9044,41.9273,41.8968,41.9121,34374.0
2017-06-02 13:30:00,55.04,55.08,55.04,55.08,44692.0,41.9121,41.9425,41.9121,41.9425,44692.0
2017-06-02 13:35:00,55.08,55.16,55.08,55.12,164880.0,41.9425,42.0034,41.9425,41.973,164880.0
2017-06-02 13:40:00,55.12,55.13,55.06,55.07,60401.0,41.973,41.9806,41.9273,41.9349,60401.0
2017-06-02 13:45:00,55.07,55.12,55.06,55.1,41279.0,41.9349,41.973,41.9273,41.9578,41279.0
2017-06-02 13:50:00,55.1,55.1,55.08,55.1,34087.0,41.9578,41.9578,41.9425,41.9578,34087.0
2017-06-02 13:55:00,55.09,55.09,55.07,55.08,35282.0,41.9501,41.9501,41.9349,41.9425,35282.0
2017-06-02 14:00:00,55.07,55.09,55.06,55.08,44098.0,41.9349,41.9501,41.9273,41.9425,44098.0
2017-06-02 14:05:00,55.08,55.08,55.02,55.03,47637.0,41.9425,41.9425,41.8968,41.9044,47637.0
2017-06-02 14:10:00,55.03,55.06,54.99,55.0,93358.0,41.9044,41.9273,41.874,41.8816,93358.0
2017-06-02 14:15:00,54.99,54.99,54.93,54.95,49496.0,41.874,41.874,41.8283,41.8435,49496.0
2017-06-02 14:20:00,54.95,54.99,54.94,54.96,71979.0,41.8435,41.874,41.8359,41.8511,71979.0
2017-06-02 14:25:00,54.96,54.99,54.86,54.87,64051.0,41.8511,41.874,41.775,41.7826,64051.0
2017-06-02 14:30:00,54.86,54.92,54.86,54.91,45211.0,41.775,41.8207,41.775,41.8131,45211.0
2017-06-02 14:35:00,54.91,54.95,54.88,54.88,37899.0,41.8131,41.8435,41.7902,41.7902,37899.0
2017-06-02 14:40:00,54.89,54.93,54.87,54.87,68270.0,41.7978,41.8283,41.7826,41.7826,68270.0
2017-06-02 14:45:00,54.88,54.9,54.86,54.86,47489.0,41.7902,41.8055,41.775,41.775,47489.0
2017-06-02 14:50:00,54.86,54.87,54.8,54.82,51689.0,41.775,41.7826,41.7293,41.7445,51689.0
2017-06-02 14:55:00,54.82,54.89,54.79,54.86,81204.0,41.7445,41.7978,41.7217,41.775,81204.0
2017-06-02 15:00:00,54.86,55.06,54.85,55.02,173249.0,41.775,41.9273,41.7674,41.8968,173249.0
2017-06-02 15:05:00,55.02,55.03,54.99,55.03,60328.0,41.8968,41.9044,41.874,41.9044,60328.0
2017-06-02 15:10:00,55.02,55.06,55.01,55.04,44248.0,41.8968,41.9273,41.8892,41.9121,44248.0
2017-06-02 15:15:00,55.05,55.08,55.04,55.07,74212.0,41.9197,41.9425,41.9121,41.9349,74212.0
2017-06-02 15:20:00,55.06,55.09,55.04,55.08,61666.0,41.9273,41.9501,41.9121,41.9425,61666.0
2017-06-02 15:25:00,55.09,55.11,55.07,55.08,74703.0,41.9501,41.9654,41.9349,41.9425,74703.0
2017-06-02 15:30:00,55.08,55.14,55.07,55.13,58712.0,41.9425,41.9882,41.9349,41.9806,58712.0
2017-06-02 15:35:00,55.12,55.17,55.08,55.09,113534.0,41.973,42.0111,41.9425,41.9501,113534.0
2017-06-02 15:40:00,55.1,55.12,55.05,55.08,93113.0,41.9578,41.973,41.9197,41.9425,93113.0
2017-06-02 15:45:00,55.07,55.08,54.99,55.02,165614.0,41.9349,41.9425,41.874,41.8968,165614.0
2017-06-02 15:50:00,55.03,55.06,55.0,55.0,198282.0,41.9044,41.9273,41.8816,41.8816,198282.0
2017-06-02 15:55:00,55.0,55.03,54.93,54.96,745860.0,41.8816,41.9044,41.8283,41.8511,745860.0
2017-06-05 09:30:00,53.76,54.37,53.74,53.84,455001.0,40.9374,41.4019,40.9221,40.9983,455001.0
2017-06-05 09:35:00,53.88,53.92,53.68,53.68,563051.0,41.0287,41.0592,40.8764,40.8764,563051.0
2017-06-05 09:40:00,53.69,53.7,53.26,53.31,363495.0,40.8841,40.8917,40.5566,40.5947,363495.0
2017-06-05 09:45:00,53.32,53.57,53.3,53.54,248250.0,40.6023,40.7927,40.5871,40.7698,248250.0
2017-06-05 09:50:00,53.54,53.64,53.35,53.4,185698.0,40.7698,40.846,40.6252,40.6632,185698.0
2017-06-05 09:55:00,53.39,53.39,53.18,53.29,416349.0,40.6556,40.6556,40.4957,40.5795,416349.0
2017-06-05 10:00:00,53.28,53.48,53.28,53.42,421142.0,40.5719,40.7241,40.5719,40.6785,421142.0
2017-06-05 10:05:00,53.42,53.49,53.27,53.3,257540.0,40.6785,40.7318,40.5642,40.5871,257540.0
2017-06-05 10:10:00,53.3,53.38,53.19,53.22,269130.0,40.5871,40.648,40.5033,40.5262,269130.0
2017-06-05 10:15:00,53.21,53.25,53.11,53.12,267649.0,40.5185,40.549,40.4424,40.45,267649.0
2017-06-05 10:20:00,53.12,53.16,53.03,53.05,254813.0,40.45,40.4805,40.3815,40.3967,254813.0
2017-06-05 10:25:00,53.05,53.08,52.9,52.91,328089.0,40.3967,40.4196,40.2825,40.2901,328089.0
2017-06-05 10:30:00,52.91,52.93,52.75,52.8,581478.0,40.2901,40.3053,40.1683,40.2063,581478.0
2017-06-05 10:35:00,52.81,52.81,52.6,52.74,341368.0,40.214,40.214,40.054,40.1607,341368.0
2017-06-05 10:40:00,52.74,52.74,52.57,52.57,395098.0,40.1607,40.1607,40.0312,40.0312,395098.0
2017-06-05 10:45:00,52.57,52.8,52.56,52.69,472502.0,40.0312,40.2063,40.0236,40.1226,472502.0
2017-06-05 10:50:00,52.7,52.79,52.66,52.7,219711.0,40.1302,40.1987,40.0997,40.1302,219711.0
2017-06-05 10:55:00,52.71,52.73,52.6,52.62,202179.0,40.1378,40.153,40.054,40.0693,202179.0
2017-06-05 11:00:00,52.62,52.73,52.61,52.71,308698.0,40.0693,40.153,40.0617,40.1378,308698.0
2017-06-05 11:05:00,52.71,52.71,52.6,52.69,268627.0,40.1378,40.1378,40.054,40.1226,268627.0
2017-06-05 11:10:00,52.69,52.72,52.6,52.62,127437.0,40.1226,40.1454,40.054,40.0693,127437.0
2017-06-05 11:15:00,52.62,52.7,52.58,52.66,248169.0,40.0693,40.1302,40.0388,40.0997,248169.0
2017-06-05 11:20:00,52.67,52.77,52.65,52.72,308641.0,40.1073,40.1835,40.0921,40.1454,308641.0
2017-06-05 11:25:00,52.73,52.73,52.66,52.69,187947.0,40.153,40.153,40.0997,40.1226,187947.0
2017-06-05 11:30:00,52.68,52.71,52.63,52.65,170652.0,40.115,40.1378,40.0769,40.0921,170652.0
2017-06-05 11:35:00,52.65,52.68,52.63,52.67,153044.0,40.0921,40.115,40.0769,40.1073,153044.0
2017-06-05 11:40:00,52.67,52.72,52.64,52.71,153797.0,40.1073,40.1454,40.0845,40.1378,153797.0
2017-06-05 11:45:00,52.71,52.78,52.7,52.72,158690.0,40.1378,40.1911,40.1302,40.1454,158690.0
2017-06-05 11:50:00,52.72,52.78,52.68,52.68,189335.0,40.1454,40.1911,40.115,40.115,189335.0
2017-06-05 11:55:00,52.69,52.71,52.64,52.65,583112.0,40.1226,40.1378,40.0845,40.0921,583112.0
2017-06-05 12:00:00,52.65,52.67,52.51,52.52,194976.0,40.0921,40.1073,39.9855,39.9931,194976.0
2017-06-05 12:05:00,52.52,52.6,52.47,52.56,250053.0,39.9931,40.054,39.9551,40.0236,250053.0
2017-06-05 12:10:00,52.57,52.57,52.5,52.52,93690.0,40.0312,40.0312,39.9779,39.9931,93690.0
2017-06-05 12:15:00,52.51,52.56,52.5,52.51,149758.0,39.9855,40.0236,39.9779,39.9855,149758.0
2017-06-05 12:20:00,52.5,52.54,52.44,52.46,162341.0,39.9779,40.0084,39.9322,39.9474,162341.0
2017-06-05 12:25:00,52.46,52.5,52.44,52.45,108958.0,39.9474,39.9779,39.9322,39.9398,108958.0
2017-06-05 12:30:00,52.45,52.47,52.44,52.47,89405.0,39.9398,39.9551,39.9322,39.9551,89405.0
2017-06-05 12:35:00,52.46,52.48,52.36,52.45,156862.0,39.9474,39.9627,39.8713,39.9398,156862.0
2017-06-05 12:40:00,52.46,52.54,52.44,52.53,80613.0,39.9474,40.0084,39.9322,40.0007,80613.0
2017-06-05 12:45:00,52.54,52.54,52.48,52.51,112218.0,40.0084,40.0084,39.9627,39.9855,112218.0
2017-06-05 12:50:00,52.51,52.59,52.5,52.51,77459.0,39.9855,40.0464,39.9779,39.9855,77459.0
2017-06-05 12:55:00,52.52,52.54,52.5,52.54,44561.0,39.9931,40.0084,39.9779,40.0084,44561.0
2017-06-05 13:00:00,52.54,52.54,52.49,52.51,112291.0,40.0084,40.0084,39.9703,39.9855,112291.0
2017-06-05 13:05:00,52.5,52.51,52.42,52.42,133758.0,39.9779,39.9855,39.917,39.917,133758.0
2017-06-05 13:10:00,52.42,52.47,52.41,52.47,102569.0,39.917,39.9551,39.9094,39.9551,102569.0
2017-06-05 13:15:00,52.47,52.49,52.43,52.48,163556.0,39.9551,39.9703,39.9246,39.9627,163556.0
2017-06-05 13:20:00,52.48,52.53,52.44,52.45,125457.0,39.9627,40.0007,39.9322,39.9398,125457.0
2017-06-05 13:25:00,52.46,52.46,52.43,52.46,70484.0,39.9474,39.9474,39.9246,39.9474,70484.0
2017-06-05 13:30:00,52.46,52.47,52.36,52.37,182285.0,39.9474,39.9551,39.8713,39.8789,182285.0
2017-06-05 13:35:00,52.36,52.41,52.34,52.4,189448.0,39.8713,39.9094,39.8561,39.9017,189448.0
2017-06-05 13:40:00,52.4,52.49,52.38,52.44,114925.0,39.9017,39.9703,39.8865,39.9322,114925.0
2017-06-05 13:45:00,52.43,52.44,52.4,52.41,77925.0,39.9246,39.9322,39.9017,39.9094,77925.0
2017-06-05 13:50:00,52.4,52.41,52.37,52.37,111372.0,39.9017,39.9094,39.8789,39.8789,111372.0
2017-06-05 13:55:00,52.37,52.38,52.33,52.36,112224.0,39.8789,39.8865,39.8484,39.8713,112224.0
2017-06-05 14:00:00,52.35,52.35,52.26,52.26,170114.0,39.8637,39.8637,39.7951,39.7951,170114.0
2017-06-05 14:05:00,52.27,52.31,52.26,52.29,86213.0,39.8028,39.8332,39.7951,39.818,86213.0
2017-06-05 14:10:00,52.3,52.34,52.29,52.33,71659.0,39.8256,39.8561,39.818,39.8484,71659.0
2017-06-05 14:15:00,52.32,52.39,52.32,52.36,100162.0,39.8408,39.8941,39.8408,39.8713,100162.0
2017-06-05 14:20:00,52.35,52.35,52.23,52.26,213299.0,39.8637,39.8637,39.7723,39.7951,213299.0
2017-06-05 14:25:00,52.26,52.29,52.25,52.27,110922.0,39.7951,39.818,39.7875,39.8028,110922.0
2017-06-05 14:30:00,52.26,52.33,52.25,52.33,100841.0,39.7951,39.8484,39.7875,39.8484,100841.0
2017-06-05 14:35:00,52.33,52.36,52.3,52.32,110747.0,39.8484,39.8713,39.8256,39.8408,110747.0
2017-06-05 14:40:00,52.32,52.36,52.29,52.31,153519.0,39.8408,39.8713,39.818,39.8332,153519.0
2017-06-05 14:45:00,52.3,52.33,52.27,52.3,118290.0,39.8256,39.8484,39.8028,39.8256,118290.0
2017-06-05 14:50:00,52.3,52.31,52.26,52.27,115411.0,39.8256,39.8332,39.7951,39.8028,115411.0
2017-06-05 14:55:00,52.27,52.28,52.22,52.23,123783.0,39.8028,39.8104,39.7647,39.7723,123783.0
2017-06-05 15:00:00,52.22,52.27,52.21,52.26,364646.0,39.7647,39.8028,39.7571,39.7951,364646.0
2017-06-05 15:05:00,52.26,52.36,52.25,52.36,104850.0,39.7951,39.8713,39.7875,39.8713,104850.0
2017-06-05 15:10:00,52.35,52.4,52.33,52.37,238008.0,39.8637,39.9017,39.8484,39.8789,238008.0
2017-06-05 15:15:00,52.37,52.37,52.29,52.31,216042.0,39.8789,39.8789,39.818,39.8332,216042.0
2017-06-05 15:20:00,52.32,52.41,52.31,52.39,243941.0,39.8408,39.9094,39.8332,39.8941,243941.0
2017-06-05 15:25:00,52.39,52.4,52.33,52.35,229410.0,39.8941,39.9017,39.8484,39.8637,229410.0
2017-06-05 15:30:00,52.35,52.4,52.34,52.39,243257.0,39.8637,39.9017,39.8561,39.8941,243257.0
2017-06-05 15:35:00,52.39,52.48,52.37,52.46,281397.0,39.8941,39.9627,39.8789,39.9474,281397.0
2017-06-05 15:40:00,52.46,52.46,52.36,52.42,222459.0,39.9474,39.9474,39.8713,39.917,222459.0
2017-06-05 15:45:00,52.41,52.42,52.36,52.42,244395.0,39.9094,39.917,39.8713,39.917,244395.0
2017-06-05 15:50:00,52.41,52.42,52.34,52.41,327540.0,39.9094,39.917,39.8561,39.9094,327540.0
2017-06-05 15:55:00,52.41,52.41,52.33,52.37,685962.0,39.9094,39.9094,39.8484,39.8789,685962.0
2017-06-06 09:30:00,52.3,52.4,51.83,52.07,437770.0,39.8256,39.9017,39.4677,39.6505,437770.0
2017-06-06 09:35:00,52.07,52.09,51.99,52.08,170355.0,39.6505,39.6657,39.5895,39.6581,170355.0
2017-06-06 09:40:00,52.07,52.22,52.05,52.08,204053.0,39.6505,39.7647,39.6352,39.6581,204053.0
2017-06-06 09:45:00,52.08,52.1,51.93,51.96,101072.0,39.6581,39.6733,39.5438,39.5667,101072.0
2017-06-06 09:50:00,51.96,51.97,51.86,51.89,252298.0,39.5667,39.5743,39.4905,39.5134,252298.0
2017-06-06 09:55:00,51.89,52.2,51.86,52.15,367810.0,39.5134,39.7494,39.4905,39.7114,367810.0
2017-06-06 10:00:00,52.14,52.28,52.08,52.22,539620.0,39.7038,39.8104,39.6581,39.7647,539620.0
2017-06-06 10:05:00,52.22,52.22,52.02,52.03,139648.0,39.7647,39.7647,39.6124,39.62,139648.0
2017-06-06 10:10:00,52.03,52.05,51.98,51.98,140493.0,39.62,39.6352,39.5819,39.5819,140493.0
2017-06-06 10:15:00,51.98,52.0,51.89,51.93,159344.0,39.5819,39.5972,39.5134,39.5438,159344.0
2017-06-06 10:20:00,51.93,52.04,51.89,52.0,109250.0,39.5438,39.6276,39.5134,39.5972,109250.0
2017-06-06 10:25:00,51.99,52.03,51.96,51.97,107347.0,39.5895,39.62,39.5667,39.5743,107347.0
2017-06-06 10:30:00,51.96,51.99,51.94,51.96,131531.0,39.5667,39.5895,39.5515,39.5667,131531.0
2017-06-06 10:35:00,51.96,51.98,51.87,51.88,107859.0,39.5667,39.5819,39.4982,39.5058,107859.0
2017-06-06 10:40:00,51.88,51.9,51.85,51.86,102814.0,39.5058,39.521,39.4829,39.4905,102814.0
2017-06-06 10:45:00,51.86,51.86,51.76,51.79,128184.0,39.4905,39.4905,39.4144,39.4372,128184.0
2017-06-06 10:50:00,51.79,51.83,51.78,51.8,106850.0,39.4372,39.4677,39.4296,39.4449,106850.0
2017-06-06 10:55:00,51.8,51.88,51.8,51.82,101501.0,39.4449,39.5058,39.4449,39.4601,101501.0
2017-06-06 11:00:00,51.83,51.85,51.8,51.83,100076.0,39.4677,39.4829,39.4449,39.4677,100076.0
2017-06-06 11:05:00,51.82,51.91,51.81,51.9,183767.0,39.4601,39.5286,39.4525,39.521,183767.0
2017-06-06 11:10:00,51.9,51.91,51.86,51.87,58608.0,39.521,39.5286,39.4905,39.4982,58608.0
2017-06-06 11:15:00,51.87,51.87,51.79,51.8,90474.0,39.4982,39.4982,39.4372,39.4449,90474.0
2017-06-06 11:20:00,51.8,51.88,51.77,51.87,148572.0,39.4449,39.5058,39.422,39.4982,148572.0
2017-06-06 11:25:00,51.88,51.89,51.79,51.81,84398.0,39.5058,39.5134,39.4372,39.4525,84398.0
2017-06-06 11:30:00,51.82,51.97,51.81,51.95,83648.0,39.4601,39.5743,39.4525,39.5591,83648.0
2017-06-06 11:35:00,51.95,51.99,51.94,51.97,132763.0,39.5591,39.5895,39.5515,39.5743,132763.0
2017-06-06 11:40:00,51.98,52.07,51.97,52.02,125585.0,39.5819,39.6505,39.5743,39.6124,125585.0
2017-06-06 11:45:00,52.03,52.04,51.96,51.97,54805.0,39.62,39.6276,39.5667,39.5743,54805.0
2017-06-06 11:50:00,51.97,51.97,51.86,51.87,144608.0,39.5743,39.5743,39.4905,39.4982,144608.0
2017-06-06 11:55:00,51.86,51.89,51.82,51.88,102023.0,39.4905,39.5134,39.4601,39.5058,102023.0
2017-06-06 12:00:00,51.88,51.94,51.83,51.85,60886.0,39.5058,39.5515,39.4677,39.4829,60886.0
2017-06-06 12:05:00,51.85,51.88,51.83,51.83,96313.0,39.4829,39.5058,39.4677,39.4677,96313.0
2017-06-06 12:10:00,51.82,51.87,51.81,51.83,54573.0,39.4601,39.4982,39.4525,39.4677,54573.0
2017-06-06 12:15:00,51.84,51.87,51.82,51.87,47794.0,39.4753,39.4982,39.4601,39.4982,47794.0
2017-06-06 12:20:00,51.86,51.91,51.84,51.89,155512.0,39.4905,39.5286,39.4753,39.5134,155512.0
2017-06-06 12:25:00,51.88,51.9,51.84,51.85,113427.0,39.5058,39.521,39.4753,39.4829,113427.0
2017-06-06 12:30:00,51.84,51.85,51.8,51.82,112782.0,39.4753,39.4829,39.4449,39.4601,112782.0
2017-06-06 12:35:00,51.82,51.82,51.79,51.8,62901.0,39.4601,39.4601,39.4372,39.4449,62901.0
2017-06-06 12:40:00,51.8,51.8,51.75,51.76,75721.0,39.4449,39.4449,39.4068,39.4144,75721.0
2017-06-06 12:45:00,51.76,51.76,51.7,51.76,115470.0,39.4144,39.4144,39.3687,39.4144,115470.0
2017-06-06 12:50:00,51.76,51.77,51.75,51.76,46415.0,39.4144,39.422,39.4068,39.4144,46415.0
2017-06-06 12:55:00,51.75,51.76,51.72,51.73,103268.0,39.4068,39.4144,39.3839,39.3916,103268.0
2017-06-06 13:00:00,51.73,51.73,51.68,51.7,128381.0,39.3916,39.3916,39.3535,39.3687,128381.0
2017-06-06 13:05:00,51.69,51.7,51.69,51.7,56579.0,39.3611,39.3687,39.3611,39.3687,56579.0
2017-06-06 13:10:00,51.69,51.78,51.69,51.77,178719.0,39.3611,39.4296,39.3611,39.422,178719.0
2017-06-06 13:15:00,51.77,51.78,51.73,51.75,64556.0,39.422,39.4296,39.3916,39.4068,64556.0
2017-06-06 13:20:00,51.75,51.78,51.74,51.78,51928.0,39.4068,39.4296,39.3992,39.4296,51928.0
2017-06-06 13:25:00,51.77,51.78,51.77,51.77,46119.0,39.422,39.4296,39.422,39.422,46119.0
2017-06-06 13:30:00,51.77,51.79,51.76,51.78,81639.0,39.422,39.4372,39.4144,39.4296,81639.0
2017-06-06 13:35:00,51.77,51.85,51.77,51.84,128227.0,39.422,39.4829,39.422,39.4753,128227.0
2017-06-06 13:40:00,51.84,51.84,51.8,51.8,60056.0,39.4753,39.4753,39.4449,39.4449,60056.0
2017-06-06 13:45:00,51.8,51.84,51.8,51.84,52022.0,39.4449,39.4753,39.4449,39.4753,52022.0
2017-06-06 13:50:00,51.83,51.9,51.82,51.9,80467.0,39.4677,39.521,39.4601,39.521,80467.0
2017-06-06 13:55:00,51.9,51.94,51.88,51.94,66569.0,39.521,39.5515,39.5058,39.5515,66569.0
2017-06-06 14:00:00,51.94,52.0,51.93,51.98,77657.0,39.5515,39.5972,39.5438,39.5819,77657.0
2017-06-06 14:05:00,51.99,52.0,51.91,51.93,83443.0,39.5895,39.5972,39.5286,39.5438,83443.0
2017-06-06 14:10:00,51.93,51.97,51.92,51.97,91935.0,39.5438,39.5743,39.5362,39.5743,91935.0
2017-06-06 14:15:00,51.97,51.97,51.93,51.94,66806.0,39.5743,39.5743,39.5438,39.5515,66806.0
2017-06-06 14:20:00,51.93,51.96,51.91,51.91,89293.0,39.5438,39.5667,39.5286,39.5286,89293.0
2017-06-06 14:25:00,51.91,51.97,51.91,51.96,52600.0,39.5286,39.5743,39.5286,39.5667,52600.0
2017-06-06 14:30:00,51.96,51.97,51.93,51.96,83610.0,39.5667,39.5743,39.5438,39.5667,83610.0
2017-06-06 14:35:00,51.95,51.98,51.91,51.95,94931.0,39.5591,39.5819,39.5286,39.5591,94931.0
2017-06-06 14:40:00,51.95,51.95,51.9,51.93,53585.0,39.5591,39.5591,39.521,39.5438,53585.0
2017-06-06 14:45:00,51.92,51.93,51.85,51.86,99194.0,39.5362,39.5438,39.4829,39.4905,99194.0
2017-06-06 14:50:00,51.87,51.87,51.81,51.83,69463.0,39.4982,39.4982,39.4525,39.4677,69463.0
2017-06-06 14:55:00,51.83,51.84,51.82,51.82,62980.0,39.4677,39.4753,39.4601,39.4601,62980.0
2017-06-06 15:00:00,51.83,51.84,51.8,51.81,63161.0,39.4677,39.4753,39.4449,39.4525,63161.0
2017-06-06 15:05:00,51.81,51.86,51.8,51.84,131552.0,39.4525,39.4905,39.4449,39.4753,131552.0
2017-06-06 15:10:00,51.85,51.85,51.81,51.82,41546.0,39.4829,39.4829,39.4525,39.4601,41546.0
2017-06-06 15:15:00,51.82,51.86,51.77,51.86,90076.0,39.4601,39.4905,39.422,39.4905,90076.0
2017-06-06 15:20:00,51.86,51.86,51.78,51.81,99360.0,39.4905,39.4905,39.4296,39.4525,99360.0
2017-06-06 15:25:00,51.8,51.83,51.78,51.83,130421.0,39.4449,39.4677,39.4296,39.4677,130421.0
2017-06-06 15:30:00,51.83,51.83,51.72,51.72,207823.0,39.4677,39.4677,39.3839,39.3839,207823.0
2017-06-06 15:35:00,51.72,51.79,51.67,51.76,273780.0,39.3839,39.4372,39.3459,39.4144,273780.0
2017-06-06 15:40:00,51.76,51.8,51.74,51.79,186142.0,39.4144,39.4449,39.3992,39.4372,186142.0
2017-06-06 15:45:00,51.78,51.82,51.77,51.8,250005.0,39.4296,39.4601,39.422,39.4449,250005.0
2017-06-06 15:50:00,51.8,51.83,51.77,51.79,306511.0,39.4449,39.4677,39.422,39.4372,306511.0
2017-06-06 15:55:00,51.79,51.8,51.63,51.66,919122.0,39.4372,39.4449,39.3154,39.3382,919122.0
2017-06-07 09:30:00,51.86,51.87,51.56,51.67,186061.0,39.4905,39.4982,39.2621,39.3459,186061.0
2017-06-07 09:35:00,51.66,52.0,51.66,52.0,300831.0,39.3382,39.5972,39.3382,39.5972,300831.0
2017-06-07 09:40:00,51.99,51.99,51.89,51.91,78143.0,39.5895,39.5895,39.5134,39.5286,78143.0
2017-06-07 09:45:00,51.92,51.99,51.85,51.98,124221.0,39.5362,39.5895,39.4829,39.5819,124221.0
2017-06-07 09:50:00,51.98,52.17,51.98,52.17,143649.0,39.5819,39.7266,39.5819,39.7266,143649.0
2017-06-07 09:55:00,52.16,52.23,52.14,52.2,124983.0,39.719,39.7723,39.7038,39.7494,124983.0
2017-06-07 10:00:00,52.21,52.26,52.1,52.13,130878.0,39.7571,39.7951,39.6733,39.6961,130878.0
2017-06-07 10:05:00,52.13,52.22,52.12,52.2,89868.0,39.6961,39.7647,39.6885,39.7494,89868.0
2017-06-07 10:10:00,52.19,52.2,52.12,52.16,80923.0,39.7418,39.7494,39.6885,39.719,80923.0
2017-06-07 10:15:00,52.16,52.19,52.13,52.15,72883.0,39.719,39.7418,39.6961,39.7114,72883.0
2017-06-07 10:20:00,52.16,52.17,52.03,52.04,93651.0,39.719,39.7266,39.62,39.6276,93651.0
2017-06-07 10:25:00,52.04,52.04,51.92,51.94,75453.0,39.6276,39.6276,39.5362,39.5515,75453.0
2017-06-07 10:30:00,51.93,51.98,51.91,51.93,125678.0,39.5438,39.5819,39.5286,39.5438,125678.0
2017-06-07 10:35:00,51.92,51.96,51.9,51.91,73708.0,39.5362,39.5667,39.521,39.5286,73708.0
2017-06-07 10:40:00,51.91,51.95,51.88,51.94,92362.0,39.5286,39.5591,39.5058,39.5515,92362.0
2017-06-07 10:45:00,51.94,51.98,51.91,51.94,61165.0,39.5515,39.5819,39.5286,39.5515,61165.0
2017-06-07 10:50:00,51.94,51.96,51.89,51.95,56217.0,39.5515,39.5667,39.5134,39.5591,56217.0
2017-06-07 10:55:00,51.94,51.98,51.92,51.97,61675.0,39.5515,39.5819,39.5362,39.5743,61675.0
2017-06-07 11:00:00,51.97,52.03,51.94,51.99,44630.0,39.5743,39.62,39.5515,39.5895,44630.0
2017-06-07 11:05:00,52.0,52.06,51.99,52.05,51644.0,39.5972,39.6428,39.5895,39.6352,51644.0
2017-06-07 11:10:00,52.05,52.12,52.04,52.07,110775.0,39.6352,39.6885,39.6276,39.6505,110775.0
2017-06-07 11:15:00,52.07,52.08,52.02,52.05,47572.0,39.6505,39.6581,39.6124,39.6352,47572.0
2017-06-07 11:20:00,52.05,52.1,52.01,52.1,66171.0,39.6352,39.6733,39.6048,39.6733,66171.0
2017-06-07 11:25:00,52.1,52.22,52.08,52.19,109133.0,39.6733,39.7647,39.6581,39.7418,109133.0
2017-06-07 11:30:00,52.19,52.19,52.14,52.15,72369.0,39.7418,39.7418,39.7038,39.7114,72369.0
2017-06-07 11:35:00,52.15,52.18,52.12,52.13,82082.0,39.7114,39.7342,39.6885,39.6961,82082.0
2017-06-07 11:40:00,52.13,52.16,52.06,52.06,149120.0,39.6961,39.719,39.6428,39.6428,149120.0
2017-06-07 11:45:00,52.06,52.11,52.04,52.1,42477.0,39.6428,39.6809,39.6276,39.6733,42477.0
2017-06-07 11:50:00,52.1,52.11,52.0,52.03,68462.0,39.6733,39.6809,39.5972,39.62,68462.0
2017-06-07 11:55:00,52.03,52.04,51.96,51.97,83181.0,39.62,39.6276,39.5667,39.5743,83181.0
2017-06-07 12:00:00,51.97,51.99,51.94,51.95,65601.0,39.5743,39.5895,39.5515,39.5591,65601.0
2017-06-07 12:05:00,51.96,51.97,51.92,51.94,66594.0,39.5667,39.5743,39.5362,39.5515,66594.0
2017-06-07 12:10:00,51.93,52.0,51.93,51.99,75098.0,39.5438,39.5972,39.5438,39.5895,75098.0
2017-06-07 12:15:00,51.99,52.0,51.93,51.98,63685.0,39.5895,39.5972,39.5438,39.5819,63685.0
2017-06-07 12:20:00,51.98,52.0,51.95,51.98,35617.0,39.5819,39.5972,39.5591,39.5819,35617.0
2017-06-07 12:25:00,51.98,52.05,51.98,52.04,34378.0,39.5819,39.6352,39.5819,39.6276,34378.0
2017-06-07 12:30:00,52.03,52.05,51.99,52.0,44777.0,39.62,39.6352,39.5895,39.5972,44777.0
2017-06-07 12:35:00,52.0,52.02,51.99,52.0,36524.0,39.5972,39.6124,39.5895,39.5972,36524.0
2017-06-07 12:40:00,51.99,52.02,51.97,52.02,65701.0,39.5895,39.6124,39.5743,39.6124,65701.0
2017-06-07 12:45:00,52.01,52.02,51.93,51.95,68250.0,39.6048,39.6124,39.5438,39.5591,68250.0
2017-06-07 12:50:00,51.94,51.95,51.9,51.95,128369.0,39.5515,39.5591,39.521,39.5591,128369.0
2017-06-07 12:55:00,51.95,52.01,51.95,52.01,26617.0,39.5591,39.6048,39.5591,39.6048,26617.0
2017-06-07 13:00:00,52.01,52.03,51.95,51.96,68569.0,39.6048,39.62,39.5591,39.5667,68569.0
2017-06-07 13:05:00,51.96,51.98,51.94,51.96,39578.0,39.5667,39.5819,39.5515,39.5667,39578.0
2017-06-07 13:10:00,51.97,52.02,51.96,51.98,34049.0,39.5743,39.6124,39.5667,39.5819,34049.0
2017-06-07 13:15:00,51.98,52.02,51.97,52.01,29262.0,39.5819,39.6124,39.5743,39.6048,29262.0
2017-06-07 13:20:00,52.02,52.05,51.99,52.03,31983.0,39.6124,39.6352,39.5895,39.62,31983.0
2017-06-07 13:25:00,52.03,52.06,51.99,52.0,47607.0,39.62,39.6428,39.5895,39.5972,47607.0
2017-06-07 13:30:00,52.0,52.02,51.98,52.0,37214.0,39.5972,39.6124,39.5819,39.5972,37214.0
2017-06-07 13:35:00,52.0,52.01,51.97,51.98,28291.0,39.5972,39.6048,39.5743,39.5819,28291.0
2017-06-07 13:40:00,51.98,52.01,51.96,52.0,38241.0,39.5819,39.6048,39.5667,39.5972,38241.0
2017-06-07 13:45:00,52.0,52.09,52.0,52.05,56267.0,39.5972,39.6657,39.5972,39.6352,56267.0
2017-06-07 13:50:00,52.05,52.06,52.03,52.05,37125.0,39.6352,39.6428,39.62,39.6352,37125.0
2017-06-07 13:55:00,52.05,52.15,52.04,52.11,74732.0,39.6352,39.7114,39.6276,39.6809,74732.0
2017-06-07 14:00:00,52.1,52.12,52.08,52.11,40331.0,39.6733,39.6885,39.6581,39.6809,40331.0
2017-06-07 14:05:00,52.12,52.13,52.09,52.11,60921.0,39.6885,39.6961,39.6657,39.6809,60921.0
2017-06-07 14:10:00,52.12,52.23,52.11,52.19,87136.0,39.6885,39.7723,39.6809,39.7418,87136.0
2017-06-07 14:15:00,52.18,52.19,52.14,52.16,29640.0,39.7342,39.7418,39.7038,39.719,29640.0
2017-06-07 14:20:00,52.16,52.2,52.16,52.18,63254.0,39.719,39.7494,39.719,39.7342,63254.0
2017-06-07 14:25:00,52.18,52.22,52.18,52.19,42184.0,39.7342,39.7647,39.7342,39.7418,42184.0
2017-06-07 14:30:00,52.2,52.25,52.19,52.24,55271.0,39.7494,39.7875,39.7418,39.7799,55271.0
2017-06-07 14:35:00,52.24,52.28,52.23,52.27,76088.0,39.7799,39.8104,39.7723,39.8028,76088.0
2017-06-07 14:40:00,52.28,52.34,52.26,52.27,99592.0,39.8104,39.8561,39.7951,39.8028,99592.0
2017-06-07 14:45:00,52.28,52.33,52.27,52.33,72547.0,39.8104,39.8484,39.8028,39.8484,72547.0
2017-06-07 14:50:00,52.33,52.36,52.32,52.34,70516.0,39.8484,39.8713,39.8408,39.8561,70516.0
2017-06-07 14:55:00,52.33,52.39,52.32,52.39,59051.0,39.8484,39.8941,39.8408,39.8941,59051.0
2017-06-07 15:00:00,52.39,52.39,52.33,52.36,75451.0,39.8941,39.8941,39.8484,39.8713,75451.0
2017-06-07 15:05:00,52.36,52.4,52.34,52.36,80975.0,39.8713,39.9017,39.8561,39.8713,80975.0
2017-06-07 15:10:00,52.37,52.46,52.36,52.46,109564.0,39.8789,39.9474,39.8713,39.9474,109564.0
2017-06-07 15:15:00,52.46,52.52,52.44,52.51,164394.0,39.9474,39.9931,39.9322,39.9855,164394.0
2017-06-07 15:20:00,52.52,52.52,52.41,52.44,109890.0,39.9931,39.9931,39.9094,39.9322,109890.0
2017-06-07 15:25:00,52.43,52.54,52.41,52.51,106338.0,39.9246,40.0084,39.9094,39.9855,106338.0
2017-06-07 15:30:00,52.52,52.55,52.5,52.52,141334.0,39.9931,40.016,39.9779,39.9931,141334.0
2017-06-07 15:35:00,52.52,52.54,52.46,52.51,109492.0,39.9931,40.0084,39.9474,39.9855,109492.0
2017-06-07 15:40:00,52.52,52.56,52.5,52.54,192744.0,39.9931,40.0236,39.9779,40.0084,192744.0
2017-06-07 15:45:00,52.53,52.56,52.48,52.52,284715.0,40.0007,40.0236,39.9627,39.9931,284715.0
2017-06-07 15:50:00,52.52,52.55,52.47,52.54,292758.0,39.9931,40.016,39.9551,40.0084,292758.0
2017-06-07 15:55:00,52.54,52.58,52.51,52.57,563661.0,40.0084,40.0388,39.9855,40.0312,563661.0
2017-06-08 09:30:00,52.6,52.85,52.55,52.81,268295.0,40.054,40.2444,40.016,40.214,268295.0
2017-06-08 09:35:00,52.82,53.33,52.77,53.32,320658.0,40.2216,40.6099,40.1835,40.6023,320658.0
2017-06-08 09:40:00,53.31,53.36,53.14,53.35,152662.0,40.5947,40.6328,40.4652,40.6252,152662.0
2017-06-08 09:45:00,53.34,53.34,52.94,52.95,154671.0,40.6175,40.6175,40.3129,40.3206,154671.0
2017-06-08 09:50:00,52.98,53.03,52.78,53.02,155940.0,40.3434,40.3815,40.1911,40.3739,155940.0
2017-06-08 09:55:00,53.03,53.1,53.0,53.05,124395.0,40.3815,40.4348,40.3586,40.3967,124395.0
2017-06-08 10:00:00,53.07,53.25,52.97,53.25,123732.0,40.4119,40.549,40.3358,40.549,123732.0
2017-06-08 10:05:00,53.25,53.29,53.07,53.18,140525.0,40.549,40.5795,40.4119,40.4957,140525.0
2017-06-08 10:10:00,53.17,53.2,53.05,53.19,148988.0,40.4881,40.5109,40.3967,40.5033,148988.0
2017-06-08 10:15:00,53.19,53.27,53.12,53.23,123820.0,40.5033,40.5642,40.45,40.5338,123820.0
2017-06-08 10:20:00,53.23,53.23,53.12,53.21,70604.0,40.5338,40.5338,40.45,40.5185,70604.0
2017-06-08 10:25:00,53.21,53.21,52.99,52.99,87224.0,40.5185,40.5185,40.351,40.351,87224.0
2017-06-08 10:30:00,53.0,53.05,52.98,53.01,148863.0,40.3586,40.3967,40.3434,40.3663,148863.0
2017-06-08 10:35:00,53.0,53.04,52.99,53.02,92914.0,40.3586,40.3891,40.351,40.3739,92914.0
2017-06-08 10:40:00,53.01,53.06,53.0,53.03,70447.0,40.3663,40.4043,40.3586,40.3815,70447.0
2017-06-08 10:45:00,53.02,53.15,53.02,53.07,53271.0,40.3739,40.4729,40.3739,40.4119,53271.0
2017-06-08 10:50:00,53.06,53.25,53.02,53.24,90757.0,40.4043,40.549,40.3739,40.5414,90757.0
2017-06-08 10:55:00,53.23,53.27,53.2,53.22,86728.0,40.5338,40.5642,40.5109,40.5262,86728.0
2017-06-08 11:00:00,53.22,53.27,53.09,53.18,87958.0,40.5262,40.5642,40.4272,40.4957,87958.0
2017-06-08 11:05:00,53.18,53.22,53.1,53.19,86222.0,40.4957,40.5262,40.4348,40.5033,86222.0
2017-06-08 11:10:00,53.19,53.28,53.17,53.24,111683.0,40.5033,40.5719,40.4881,40.5414,111683.0
2017-06-08 11:15:00,53.24,53.26,53.17,53.23,71822.0,40.5414,40.5566,40.4881,40.5338,71822.0
2017-06-08 11:20:00,53.22,53.22,53.1,53.11,49929.0,40.5262,40.5262,40.4348,40.4424,49929.0
2017-06-08 11:25:00,53.1,53.12,53.04,53.07,70433.0,40.4348,40.45,40.3891,40.4119,70433.0
2017-06-08 11:30:00,53.08,53.08,52.96,52.97,159665.0,40.4196,40.4196,40.3282,40.3358,159665.0
2017-06-08 11:35:00,52.97,53.08,52.96,53.07,64802.0,40.3358,40.4196,40.3282,40.4119,64802.0
2017-06-08 11:40:00,53.07,53.1,53.04,53.07,54320.0,40.4119,40.4348,40.3891,40.4119,54320.0
2017-06-08 11:45:00,53.06,53.15,53.05,53.14,68575.0,40.4043,40.4729,40.3967,40.4652,68575.0
2017-06-08 11:50:00,53.14,53.18,53.07,53.17,87547.0,40.4652,40.4957,40.4119,40.4881,87547.0
2017-06-08 11:55:00,53.17,53.2,53.08,53.14,78359.0,40.4881,40.5109,40.4196,40.4652,78359.0
2017-06-08 12:00:00,53.15,53.18,53.08,53.12,74859.0,40.4729,40.4957,40.4196,40.45,74859.0
2017-06-08 12:05:00,53.12,53.14,53.08,53.1,50653.0,40.45,40.4652,40.4196,40.4348,50653.0
2017-06-08 12:10:00,53.1,53.14,53.08,53.11,49549.0,40.4348,40.4652,40.4196,40.4424,49549.0
2017-06-08 12:15:00,53.1,53.19,53.09,53.13,98032.0,40.4348,40.5033,40.4272,40.4576,98032.0
2017-06-08 12:20:00,53.13,53.16,53.08,53.12,71123.0,40.4576,40.4805,40.4196,40.45,71123.0
2017-06-08 12:25:00,53.11,53.16,53.07,53.08,113586.0,40.4424,40.4805,40.4119,40.4196,113586.0
2017-06-08 12:30:00,53.07,53.1,52.96,52.99,75192.0,40.4119,40.4348,40.3282,40.351,75192.0
2017-06-08 12:35:00,52.99,53.0,52.88,52.92,46422.0,40.351,40.3586,40.2673,40.2977,46422.0
2017-06-08 12:40:00,52.93,52.97,52.85,52.86,78940.0,40.3053,40.3358,40.2444,40.252,78940.0
2017-06-08 12:45:00,52.85,52.92,52.82,52.91,43177.0,40.2444,40.2977,40.2216,40.2901,43177.0
2017-06-08 12:50:00,52.91,52.91,52.86,52.89,34456.0,40.2901,40.2901,40.252,40.2749,34456.0
2017-06-08 12:55:00,52.88,52.96,52.85,52.96,38465.0,40.2673,40.3282,40.2444,40.3282,38465.0
2017-06-08 13:00:00,52.95,53.02,52.93,53.01,70385.0,40.3206,40.3739,40.3053,40.3663,70385.0
2017-06-08 13:05:00,53.0,53.01,52.95,52.96,41943.0,40.3586,40.3663,40.3206,40.3282,41943.0
2017-06-08 13:10:00,52.97,52.97,52.87,52.9,41471.0,40.3358,40.3358,40.2596,40.2825,41471.0
2017-06-08 13:15:00,52.9,52.91,52.85,52.87,43173.0,40.2825,40.2901,40.2444,40.2596,43173.0
2017-06-08 13:20:00,52.87,52.89,52.83,52.86,92748.0,40.2596,40.2749,40.2292,40.252,92748.0
2017-06-08 13:25:00,52.86,52.91,52.84,52.91,54840.0,40.252,40.2901,40.2368,40.2901,54840.0
2017-06-08 13:30:00,52.9,52.94,52.89,52.91,42744.0,40.2825,40.3129,40.2749,40.2901,42744.0
2017-06-08 13:35:00,52.91,52.94,52.87,52.92,42749.0,40.2901,40.3129,40.2596,40.2977,42749.0
2017-06-08 13:40:00,52.91,52.97,52.9,52.91,37710.0,40.2901,40.3358,40.2825,40.2901,37710.0
2017-06-08 13:45:00,52.91,52.98,52.9,52.98,46731.0,40.2901,40.3434,40.2825,40.3434,46731.0
2017-06-08 13:50:00,52.97,52.99,52.93,52.98,69988.0,40.3358,40.351,40.3053,40.3434,69988.0
2017-06-08 13:55:00,52.98,52.99,52.9,52.9,68238.0,40.3434,40.351,40.2825,40.2825,68238.0
2017-06-08 14:00:00,52.9,52.95,52.87,52.88,52848.0,40.2825,40.3206,40.2596,40.2673,52848.0
2017-06-08 14:05:00,52.89,52.9,52.85,52.87,50784.0,40.2749,40.2825,40.2444,40.2596,50784.0
2017-06-08 14:10:00,52.87,52.94,52.86,52.88,72998.0,40.2596,40.3129,40.252,40.2673,72998.0
2017-06-08 14:15:00,52.88,52.91,52.85,52.9,62751.0,40.2673,40.2901,40.2444,40.2825,62751.0
2017-06-08 14:20:00,52.9,52.91,52.86,52.89,51514.0,40.2825,40.2901,40.252,40.2749,51514.0
2017-06-08 14:25:00,52.88,52.92,52.85,52.91,74667.0,40.2673,40.2977,40.2444,40.2901,74667.0
2017-06-08 14:30:00,52.91,52.91,52.82,52.83,62763.0,40.2901,40.2901,40.2216,40.2292,62763.0
2017-06-08 14:35:00,52.82,52.86,52.8,52.82,77778.0,40.2216,40.252,40.2063,40.2216,77778.0
2017-06-08 14:40:00,52.82,52.85,52.78,52.83,65088.0,40.2216,40.2444,40.1911,40.2292,65088.0
2017-06-08 14:45:00,52.84,52.84,52.76,52.79,65535.0,40.2368,40.2368,40.1759,40.1987,65535.0
2017-06-08 14:50:00,52.79,52.79,52.74,52.75,98227.0,40.1987,40.1987,40.1607,40.1683,98227.0
2017-06-08 14:55:00,52.75,52.78,52.72,52.74,78919.0,40.1683,40.1911,40.1454,40.1607,78919.0
2017-06-08 15:00:00,52.74,52.79,52.73,52.78,57110.0,40.1607,40.1987,40.153,40.1911,57110.0
2017-06-08 15:05:00,52.78,52.84,52.74,52.84,58435.0,40.1911,40.2368,40.1607,40.2368,58435.0
2017-06-08 15:10:00,52.84,52.87,52.79,52.82,73505.0,40.2368,40.2596,40.1987,40.2216,73505.0
2017-06-08 15:15:00,52.82,52.88,52.81,52.88,113819.0,40.2216,40.2673,40.214,40.2673,113819.0
2017-06-08 15:20:00,52.88,52.9,52.83,52.85,102129.0,40.2673,40.2825,40.2292,40.2444,102129.0
2017-06-08 15:25:00,52.85,52.86,52.79,52.86,84794.0,40.2444,40.252,40.1987,40.252,84794.0
2017-06-08 15:30:00,52.85,52.86,52.77,52.82,107409.0,40.2444,40.252,40.1835,40.2216,107409.0
2017-06-08 15:35:00,52.82,52.86,52.78,52.79,89863.0,40.2216,40.252,40.1911,40.1987,89863.0
2017-06-08 15:40:00,52.78,52.83,52.78,52.8,138133.0,40.1911,40.2292,40.1911,40.2063,138133.0
2017-06-08 15:45:00,52.8,52.85,52.78,52.8,248378.0,40.2063,40.2444,40.1911,40.2063,248378.0
2017-06-08 15:50:00,52.8,52.81,52.75,52.78,265242.0,40.2063,40.214,40.1683,40.1911,265242.0
2017-06-08 15:55:00,52.78,52.92,52.78,52.85,482251.0,40.1911,40.2977,40.1911,40.2444,482251.0
2017-06-09 09:30:00,52.77,52.99,52.74,52.87,125070.0,40.1835,40.351,40.1607,40.2596,125070.0
2017-06-09 09:35:00,52.89,52.9,52.7,52.72,22197.0,40.2749,40.2825,40.1302,40.1454,22197.0
2017-06-09 09:40:00,52.73,52.78,52.65,52.7,48149.0,40.153,40.1911,40.0921,40.1302,48149.0
2017-06-09 09:45:00,52.7,53.09,52.69,53.06,68411.0,40.1302,40.4272,40.1226,40.4043,68411.0
2017-06-09 09:50:00,53.06,53.19,53.0,53.15,78189.0,40.4043,40.5033,40.3586,40.4729,78189.0
2017-06-09 09:55:00,53.15,53.27,53.12,53.24,116324.0,40.4729,40.5642,40.45,40.5414,116324.0
2017-06-09 10:00:00,53.25,53.4,53.24,53.31,164726.0,40.549,40.6632,40.5414,40.5947,164726.0
2017-06-09 10:05:00,53.32,53.34,53.22,53.24,69136.0,40.6023,40.6175,40.5262,40.5414,69136.0
2017-06-09 10:10:00,53.25,53.29,53.23,53.29,59413.0,40.549,40.5795,40.5338,40.5795,59413.0
2017-06-09 10:15:00,53.29,53.37,53.28,53.36,204868.0,40.5795,40.6404,40.5719,40.6328,204868.0
2017-06-09 10:20:00,53.37,53.52,53.35,53.44,136379.0,40.6404,40.7546,40.6252,40.6937,136379.0
2017-06-09 10:25:00,53.44,53.54,53.43,53.47,117098.0,40.6937,40.7698,40.6861,40.7165,117098.0
2017-06-09 10:30:00,53.47,53.51,53.43,53.44,107707.0,40.7165,40.747,40.6861,40.6937,107707.0
2017-06-09 10:35:00,53.44,53.47,53.41,53.45,65156.0,40.6937,40.7165,40.6708,40.7013,65156.0
2017-06-09 10:40:00,53.45,53.48,53.44,53.48,37110.0,40.7013,40.7241,40.6937,40.7241,37110.0
2017-06-09 10:45:00,53.47,53.49,53.44,53.48,51480.0,40.7165,40.7318,40.6937,40.7241,51480.0
2017-06-09 10:50:00,53.48,53.48,53.42,53.46,47455.0,40.7241,40.7241,40.6785,40.7089,47455.0
2017-06-09 10:55:00,53.45,53.53,53.45,53.5,67864.0,40.7013,40.7622,40.7013,40.7394,67864.0
2017-06-09 11:00:00,53.51,53.51,53.44,53.47,63453.0,40.747,40.747,40.6937,40.7165,63453.0
2017-06-09 11:05:00,53.46,53.51,53.45,53.45,32970.0,40.7089,40.747,40.7013,40.7013,32970.0
2017-06-09 11:10:00,53.45,53.48,53.45,53.46,47559.0,40.7013,40.7241,40.7013,40.7089,47559.0
2017-06-09 11:15:00,53.46,53.49,53.45,53.49,48193.0,40.7089,40.7318,40.7013,40.7318,48193.0
2017-06-09 11:20:00,53.49,53.51,53.43,53.45,46213.0,40.7318,40.747,40.6861,40.7013,46213.0
2017-06-09 11:25:00,53.45,53.51,53.42,53.49,95347.0,40.7013,40.747,40.6785,40.7318,95347.0
2017-06-09 11:30:00,53.49,53.5,53.47,53.48,63868.0,40.7318,40.7394,40.7165,40.7241,63868.0
2017-06-09 11:35:00,53.49,53.59,53.48,53.58,58264.0,40.7318,40.8079,40.7241,40.8003,58264.0
2017-06-09 11:40:00,53.57,53.61,53.57,53.58,73430.0,40.7927,40.8231,40.7927,40.8003,73430.0
2017-06-09 11:45:00,53.57,53.63,53.2,53.62,176257.0,40.7927,40.8384,40.5109,40.8308,176257.0
2017-06-09 11:50:00,53.62,53.67,53.61,53.66,36690.0,40.8308,40.8688,40.8231,40.8612,36690.0
2017-06-09 11:55:00,53.66,53.68,53.61,53.63,46000.0,40.8612,40.8764,40.8231,40.8384,46000.0
2017-06-09 12:00:00,53.64,53.71,53.63,53.7,51648.0,40.846,40.8993,40.8384,40.8917,51648.0
2017-06-09 12:05:00,53.7,53.71,53.67,53.69,35233.0,40.8917,40.8993,40.8688,40.8841,35233.0
2017-06-09 12:10:00,53.7,53.71,53.66,53.7,50243.0,40.8917,40.8993,40.8612,40.8917,50243.0
2017-06-09 12:15:00,53.7,53.74,53.68,53.73,48132.0,40.8917,40.9221,40.8764,40.9145,48132.0
2017-06-09 12:20:00,53.73,53.74,53.69,53.72,33506.0,40.9145,40.9221,40.8841,40.9069,33506.0
2017-06-09 12:25:00,53.73,53.8,53.72,53.79,45096.0,40.9145,40.9678,40.9069,40.9602,45096.0
2017-06-09 12:30:00,53.8,53.87,53.78,53.86,83280.0,40.9678,41.0211,40.9526,41.0135,83280.0
2017-06-09 12:35:00,53.85,53.94,53.84,53.91,77209.0,41.0059,41.0744,40.9983,41.0516,77209.0
2017-06-09 12:40:00,53.91,53.96,53.91,53.96,40405.0,41.0516,41.0897,41.0516,41.0897,40405.0
2017-06-09 12:45:00,53.96,54.03,53.95,54.01,55551.0,41.0897,41.143,41.082,41.1277,55551.0
2017-06-09 12:50:00,54.02,54.04,53.98,53.99,62019.0,41.1354,41.1506,41.1049,41.1125,62019.0
2017-06-09 12:55:00,53.99,54.02,53.99,54.01,39407.0,41.1125,41.1354,41.1125,41.1277,39407.0
2017-06-09 13:00:00,54.01,54.07,54.0,54.07,30083.0,41.1277,41.1734,41.1201,41.1734,30083.0
2017-06-09 13:05:00,54.07,54.1,54.06,54.1,46365.0,41.1734,41.1963,41.1658,41.1963,46365.0
2017-06-09 13:10:00,54.1,54.16,54.08,54.11,95078.0,41.1963,41.242,41.181,41.2039,95078.0
2017-06-09 13:15:00,54.11,54.18,54.1,54.15,90934.0,41.2039,41.2572,41.1963,41.2343,90934.0
2017-06-09 13:20:00,54.14,54.15,54.09,54.1,82049.0,41.2267,41.2343,41.1887,41.1963,82049.0
2017-06-09 13:25:00,54.1,54.14,54.08,54.09,46214.0,41.1963,41.2267,41.181,41.1887,46214.0
2017-06-09 13:30:00,54.08,54.1,54.02,54.05,54462.0,41.181,41.1963,41.1354,41.1582,54462.0
2017-06-09 13:35:00,54.04,54.07,54.01,54.04,37712.0,41.1506,41.1734,41.1277,41.1506,37712.0
2017-06-09 13:40:00,54.04,54.04,54.0,54.03,47819.0,41.1506,41.1506,41.1201,41.143,47819.0
2017-06-09 13:45:00,54.04,54.05,54.0,54.04,32850.0,41.1506,41.1582,41.1201,41.1506,32850.0
2017-06-09 13:50:00,54.04,54.07,54.01,54.04,25270.0,41.1506,41.1734,41.1277,41.1506,25270.0
2017-06-09 13:55:00,54.03,54.08,53.99,53.99,97937.0,41.143,41.181,41.1125,41.1125,97937.0
2017-06-09 14:00:00,54.0,54.02,53.98,53.99,101224.0,41.1201,41.1354,41.1049,41.1125,101224.0
2017-06-09 14:05:00,53.99,53.99,53.87,53.88,38718.0,41.1125,41.1125,41.0211,41.0287,38718.0
2017-06-09 14:10:00,53.87,53.89,53.84,53.89,61990.0,41.0211,41.0364,40.9983,41.0364,61990.0
2017-06-09 14:15:00,53.89,53.9,53.87,53.89,57670.0,41.0364,41.044,41.0211,41.0364,57670.0
2017-06-09 14:20:00,53.88,53.94,53.88,53.91,81294.0,41.0287,41.0744,41.0287,41.0516,81294.0
2017-06-09 14:25:00,53.9,53.94,53.89,53.92,60907.0,41.044,41.0744,41.0364,41.0592,60907.0
2017-06-09 14:30:00,53.91,53.97,53.91,53.95,64783.0,41.0516,41.0973,41.0516,41.082,64783.0
2017-06-09 14:35:00,53.94,53.94,53.82,53.85,72931.0,41.0744,41.0744,40.9831,41.0059,72931.0
2017-06-09 14:40:00,53.84,53.85,53.75,53.77,64161.0,40.9983,41.0059,40.9297,40.945,64161.0
2017-06-09 14:45:00,53.77,53.78,53.68,53.68,143194.0,40.945,40.9526,40.8764,40.8764,143194.0
2017-06-09 14:50:00,53.68,53.74,53.63,53.68,96819.0,40.8764,40.9221,40.8384,40.8764,96819.0
2017-06-09 14:55:00,53.69,53.69,53.64,53.65,188166.0,40.8841,40.8841,40.846,40.8536,188166.0
2017-06-09 15:00:00,53.65,53.81,53.65,53.73,109174.0,40.8536,40.9754,40.8536,40.9145,109174.0
2017-06-09 15:05:00,53.73,53.74,53.67,53.71,64033.0,40.9145,40.9221,40.8688,40.8993,64033.0
2017-06-09 15:10:00,53.72,53.74,53.67,53.69,58593.0,40.9069,40.9221,40.8688,40.8841,58593.0
2017-06-09 15:15:00,53.7,53.72,53.57,53.62,100296.0,40.8917,40.9069,40.7927,40.8308,100296.0
2017-06-09 15:20:00,53.63,53.64,53.58,53.64,96954.0,40.8384,40.846,40.8003,40.846,96954.0
2017-06-09 15:25:00,53.63,53.72,53.61,53.71,62710.0,40.8384,40.9069,40.8231,40.8993,62710.0
2017-06-09 15:30:00,53.71,53.72,53.62,53.62,159530.0,40.8993,40.9069,40.8308,40.8308,159530.0
2017-06-09 15:35:00,53.61,53.63,53.53,53.55,112883.0,40.8231,40.8384,40.7622,40.7775,112883.0
2017-06-09 15:40:00,53.55,53.66,53.55,53.66,272655.0,40.7775,40.8612,40.7775,40.8612,272655.0
2017-06-09 15:45:00,53.66,53.74,53.65,53.7,246076.0,40.8612,40.9221,40.8536,40.8917,246076.0
2017-06-09 15:50:00,53.69,53.78,53.67,53.76,213341.0,40.8841,40.9526,40.8688,40.9374,213341.0
2017-06-09 15:55:00,53.77,53.77,53.68,53.73,383846.0,40.945,40.945,40.8764,40.9145,383846.0
2017-06-12 09:30:00,53.75,53.84,53.67,53.72,139939.0,40.9297,40.9983,40.8688,40.9069,139939.0
2017-06-12 09:35:00,53.7,53.72,53.51,53.52,78165.0,40.8917,40.9069,40.747,40.7546,78165.0
2017-06-12 09:40:00,53.52,53.78,53.49,53.76,100011.0,40.7546,40.9526,40.7318,40.9374,100011.0
2017-06-12 09:45:00,53.78,53.97,53.78,53.88,112170.0,40.9526,41.0973,40.9526,41.0287,112170.0
2017-06-12 09:50:00,53.89,53.94,53.87,53.89,88802.0,41.0364,41.0744,41.0211,41.0364,88802.0
2017-06-12 09:55:00,53.88,53.98,53.85,53.95,156523.0,41.0287,41.1049,41.0059,41.082,156523.0
2017-06-12 10:00:00,53.95,54.01,53.89,53.98,176690.0,41.082,41.1277,41.0364,41.1049,176690.0
2017-06-12 10:05:00,53.98,54.05,53.95,54.05,92892.0,41.1049,41.1582,41.082,41.1582,92892.0
2017-06-12 10:10:00,54.04,54.05,53.82,53.85,98765.0,41.1506,41.1582,40.9831,41.0059,98765.0
2017-06-12 10:15:00,53.86,53.89,53.8,53.8,79474.0,41.0135,41.0364,40.9678,40.9678,79474.0
2017-06-12 10:20:00,53.79,53.96,53.78,53.96,105020.0,40.9602,41.0897,40.9526,41.0897,105020.0
2017-06-12 10:25:00,53.96,54.22,53.96,54.21,101850.0,41.0897,41.2876,41.0897,41.28,101850.0
2017-06-12 10:30:00,54.21,54.23,54.05,54.05,64664.0,41.28,41.2953,41.1582,41.1582,64664.0
2017-06-12 10:35:00,54.05,54.13,54.03,54.07,68109.0,41.1582,41.2191,41.143,41.1734,68109.0
2017-06-12 10:40:00,54.09,54.09,53.98,54.01,66937.0,41.1887,41.1887,41.1049,41.1277,66937.0
2017-06-12 10:45:00,54.01,54.02,53.95,53.95,85077.0,41.1277,41.1354,41.082,41.082,85077.0
2017-06-12 10:50:00,53.94,54.03,53.94,53.99,104111.0,41.0744,41.143,41.0744,41.1125,104111.0
2017-06-12 10:55:00,53.99,54.05,53.95,53.97,93429.0,41.1125,41.1582,41.082,41.0973,93429.0
2017-06-12 11:00:00,53.97,54.0,53.87,53.9,67889.0,41.0973,41.1201,41.0211,41.044,67889.0
2017-06-12 11:05:00,53.9,53.9,53.78,53.79,77096.0,41.044,41.044,40.9526,40.9602,77096.0
2017-06-12 11:10:00,53.79,53.84,53.76,53.79,86031.0,40.9602,40.9983,40.9374,40.9602,86031.0
2017-06-12 11:15:00,53.79,53.91,53.78,53.9,120000.0,40.9602,41.0516,40.9526,41.044,120000.0
2017-06-12 11:20:00,53.89,53.92,53.84,53.9,179334.0,41.0364,41.0592,40.9983,41.044,179334.0
2017-06-12 11:25:00,53.9,53.98,53.89,53.94,72891.0,41.044,41.1049,41.0364,41.0744,72891.0
2017-06-12 11:30:00,53.95,54.02,53.92,54.02,68794.0,41.082,41.1354,41.0592,41.1354,68794.0
2017-06-12 11:35:00,54.01,54.01,53.95,53.99,66101.0,41.1277,41.1277,41.082,41.1125,66101.0
2017-06-12 11:40:00,53.99,54.02,53.96,54.0,51480.0,41.1125,41.1354,41.0897,41.1201,51480.0
2017-06-12 11:45:00,54.01,54.09,54.0,54.07,63912.0,41.1277,41.1887,41.1201,41.1734,63912.0
2017-06-12 11:50:00,54.08,54.09,54.03,54.05,60022.0,41.181,41.1887,41.143,41.1582,60022.0
2017-06-12 11:55:00,54.05,54.07,53.97,53.98,50003.0,41.1582,41.1734,41.0973,41.1049,50003.0
2017-06-12 12:00:00,53.98,54.02,53.96,53.98,75825.0,41.1049,41.1354,41.0897,41.1049,75825.0
2017-06-12 12:05:00,53.98,53.99,53.94,53.94,129717.0,41.1049,41.1125,41.0744,41.0744,129717.0
2017-06-12 12:10:00,53.94,53.96,53.89,53.89,41999.0,41.0744,41.0897,41.0364,41.0364,41999.0
2017-06-12 12:15:00,53.88,53.98,53.87,53.98,48692.0,41.0287,41.1049,41.0211,41.1049,48692.0
2017-06-12 12:20:00,53.97,54.0,53.93,53.95,39766.0,41.0973,41.1201,41.0668,41.082,39766.0
2017-06-12 12:25:00,53.94,54.0,53.91,53.99,62756.0,41.0744,41.1201,41.0516,41.1125,62756.0
2017-06-12 12:30:00,54.0,54.07,53.98,54.06,68402.0,41.1201,41.1734,41.1049,41.1658,68402.0
2017-06-12 12:35:00,54.06,54.13,54.05,54.09,56262.0,41.1658,41.2191,41.1582,41.1887,56262.0
2017-06-12 12:40:00,54.09,54.14,54.07,54.14,39503.0,41.1887,41.2267,41.1734,41.2267,39503.0
2017-06-12 12:45:00,54.13,54.14,54.07,54.07,60716.0,41.2191,41.2267,41.1734,41.1734,60716.0
2017-06-12 12:50:00,54.07,54.16,54.07,54.14,93203.0,41.1734,41.242,41.1734,41.2267,93203.0
2017-06-12 12:55:00,54.14,54.19,54.12,54.17,175064.0,41.2267,41.2648,41.2115,41.2496,175064.0
2017-06-12 13:00:00,54.16,54.18,54.12,54.15,98023.0,41.242,41.2572,41.2115,41.2343,98023.0
2017-06-12 13:05:00,54.14,54.21,54.14,54.2,75001.0,41.2267,41.28,41.2267,41.2724,75001.0
2017-06-12 13:10:00,54.19,54.2,54.16,54.2,42731.0,41.2648,41.2724,41.242,41.2724,42731.0
2017-06-12 13:15:00,54.2,54.22,54.17,54.19,47494.0,41.2724,41.2876,41.2496,41.2648,47494.0
2017-06-12 13:20:00,54.19,54.22,54.19,54.21,38005.0,41.2648,41.2876,41.2648,41.28,38005.0
2017-06-12 13:25:00,54.22,54.27,54.2,54.24,81338.0,41.2876,41.3257,41.2724,41.3029,81338.0
2017-06-12 13:30:00,54.24,54.26,54.19,54.19,56746.0,41.3029,41.3181,41.2648,41.2648,56746.0
2017-06-12 13:35:00,54.2,54.25,54.18,54.23,51757.0,41.2724,41.3105,41.2572,41.2953,51757.0
2017-06-12 13:40:00,54.23,54.25,54.17,54.18,52026.0,41.2953,41.3105,41.2496,41.2572,52026.0
2017-06-12 13:45:00,54.18,54.29,54.17,54.26,142076.0,41.2572,41.341,41.2496,41.3181,142076.0
2017-06-12 13:50:00,54.26,54.31,54.21,54.26,70259.0,41.3181,41.3562,41.28,41.3181,70259.0
2017-06-12 13:55:00,54.27,54.35,54.27,54.34,92010.0,41.3257,41.3866,41.3257,41.379,92010.0
2017-06-12 14:00:00,54.33,54.4,54.29,54.35,107337.0,41.3714,41.4247,41.341,41.3866,107337.0
2017-06-12 14:05:00,54.36,54.42,54.36,54.4,88577.0,41.3943,41.4399,41.3943,41.4247,88577.0
2017-06-12 14:10:00,54.4,54.47,54.39,54.47,108268.0,41.4247,41.478,41.4171,41.478,108268.0
2017-06-12 14:15:00,54.47,54.55,54.45,54.47,147252.0,41.478,41.5389,41.4628,41.478,147252.0
2017-06-12 14:20:00,54.47,54.51,54.45,54.48,62572.0,41.478,41.5085,41.4628,41.4856,62572.0
2017-06-12 14:25:00,54.48,54.48,54.4,54.42,66039.0,41.4856,41.4856,41.4247,41.4399,66039.0
2017-06-12 14:30:00,54.43,54.48,54.42,54.45,70836.0,41.4476,41.4856,41.4399,41.4628,70836.0
2017-06-12 14:35:00,54.44,54.49,54.43,54.48,62148.0,41.4552,41.4932,41.4476,41.4856,62148.0
2017-06-12 14:40:00,54.48,54.49,54.42,54.43,48743.0,41.4856,41.4932,41.4399,41.4476,48743.0
2017-06-12 14:45:00,54.43,54.45,54.41,54.41,61258.0,41.4476,41.4628,41.4323,41.4323,61258.0
2017-06-12 14:50:00,54.42,54.45,54.41,54.43,83142.0,41.4399,41.4628,41.4323,41.4476,83142.0
2017-06-12 14:55:00,54.42,54.42,54.35,54.38,75653.0,41.4399,41.4399,41.3866,41.4095,75653.0
2017-06-12 15:00:00,54.38,54.38,54.28,54.29,49892.0,41.4095,41.4095,41.3333,41.341,49892.0
2017-06-12 15:05:00,54.29,54.33,54.27,54.28,94142.0,41.341,41.3714,41.3257,41.3333,94142.0
2017-06-12 15:10:00,54.29,54.36,54.28,54.36,68096.0,41.341,41.3943,41.3333,41.3943,68096.0
2017-06-12 15:15:00,54.36,54.45,54.35,54.41,114293.0,41.3943,41.4628,41.3866,41.4323,114293.0
2017-06-12 15:20:00,54.41,54.45,54.36,54.39,86137.0,41.4323,41.4628,41.3943,41.4171,86137.0
2017-06-12 15:25:00,54.38,54.39,54.3,54.32,106839.0,41.4095,41.4171,41.3486,41.3638,106839.0
2017-06-12 15:30:00,54.33,54.35,54.32,54.34,61297.0,41.3714,41.3866,41.3638,41.379,61297.0
2017-06-12 15:35:00,54.34,54.45,54.33,54.41,117329.0,41.379,41.4628,41.3714,41.4323,117329.0
2017-06-12 15:40:00,54.41,54.41,54.36,54.38,108850.0,41.4323,41.4323,41.3943,41.4095,108850.0
2017-06-12 15:45:00,54.38,54.4,54.32,54.33,163985.0,41.4095,41.4247,41.3638,41.3714,163985.0
2017-06-12 15:50:00,54.34,54.43,54.33,54.43,259548.0,41.379,41.4476,41.3714,41.4476,259548.0
2017-06-12 15:55:00,54.43,54.43,54.34,54.37,359994.0,41.4476,41.4476,41.379,41.4019,359994.0
2017-06-13 09:30:00,54.19,54.27,53.9,54.07,179166.0,41.2648,41.3257,41.044,41.1734,179166.0
2017-06-13 09:35:00,54.07,54.09,53.97,54.07,58138.0,41.1734,41.1887,41.0973,41.1734,58138.0
2017-06-13 09:40:00,54.08,54.08,54.0,54.06,90457.0,41.181,41.181,41.1201,41.1658,90457.0
2017-06-13 09:45:00,54.06,54.08,53.92,53.94,102792.0,41.1658,41.181,41.0592,41.0744,102792.0
2017-06-13 09:50:00,53.95,54.12,53.92,54.1,84828.0,41.082,41.2115,41.0592,41.1963,84828.0
2017-06-13 09:55:00,54.09,54.14,53.95,54.0,71710.0,41.1887,41.2267,41.082,41.1201,71710.0
2017-06-13 10:00:00,54.0,54.13,53.99,54.12,54910.0,41.1201,41.2191,41.1125,41.2115,54910.0
2017-06-13 10:05:00,54.11,54.18,54.08,54.15,37357.0,41.2039,41.2572,41.181,41.2343,37357.0
2017-06-13 10:10:00,54.15,54.2,54.1,54.12,41542.0,41.2343,41.2724,41.1963,41.2115,41542.0
2017-06-13 10:15:00,54.11,54.18,54.11,54.17,34123.0,41.2039,41.2572,41.2039,41.2496,34123.0
2017-06-13 10:20:00,54.17,54.18,54.1,54.14,36320.0,41.2496,41.2572,41.1963,41.2267,36320.0
2017-06-13 10:25:00,54.14,54.16,54.04,54.12,112281.0,41.2267,41.242,41.1506,41.2115,112281.0
2017-06-13 10:30:00,54.12,54.14,54.09,54.12,52950.0,41.2115,41.2267,41.1887,41.2115,52950.0
2017-06-13 10:35:00,54.12,54.15,54.09,54.13,69839.0,41.2115,41.2343,41.1887,41.2191,69839.0
2017-06-13 10:40:00,54.14,54.18,54.12,54.16,62774.0,41.2267,41.2572,41.2115,41.242,62774.0
2017-06-13 10:45:00,54.15,54.19,54.13,54.16,33967.0,41.2343,41.2648,41.2191,41.242,33967.0
2017-06-13 10:50:00,54.17,54.22,54.16,54.2,36296.0,41.2496,41.2876,41.242,41.2724,36296.0
2017-06-13 10:55:00,54.21,54.22,54.17,54.2,51192.0,41.28,41.2876,41.2496,41.2724,51192.0
2017-06-13 11:00:00,54.2,54.2,54.13,54.15,45328.0,41.2724,41.2724,41.2191,41.2343,45328.0
2017-06-13 11:05:00,54.15,54.18,54.13,54.15,37321.0,41.2343,41.2572,41.2191,41.2343,37321.0
2017-06-13 11:10:00,54.15,54.16,54.13,54.14,38565.0,41.2343,41.242,41.2191,41.2267,38565.0
2017-06-13 11:15:00,54.14,54.16,54.13,54.14,81901.0,41.2267,41.242,41.2191,41.2267,81901.0
2017-06-13 11:20:00,54.14,54.15,54.11,54.12,30117.0,41.2267,41.2343,41.2039,41.2115,30117.0
2017-06-13 11:25:00,54.11,54.12,54.07,54.09,73556.0,41.2039,41.2115,41.1734,41.1887,73556.0
2017-06-13 11:30:00,54.09,54.1,54.06,54.07,31000.0,41.1887,41.1963,41.1658,41.1734,31000.0
2017-06-13 11:35:00,54.06,54.12,54.06,54.08,43723.0,41.1658,41.2115,41.1658,41.181,43723.0
2017-06-13 11:40:00,54.08,54.12,54.07,54.07,33571.0,41.181,41.2115,41.1734,41.1734,33571.0
2017-06-13 11:45:00,54.07,54.11,54.07,54.08,44272.0,41.1734,41.2039,41.1734,41.181,44272.0
2017-06-13 11:50:00,54.09,54.09,54.02,54.03,39434.0,41.1887,41.1887,41.1354,41.143,39434.0
2017-06-13 11:55:00,54.02,54.04,54.02,54.03,25666.0,41.1354,41.1506,41.1354,41.143,25666.0
2017-06-13 12:00:00,54.02,54.04,54.0,54.01,27165.0,41.1354,41.1506,41.1201,41.1277,27165.0
2017-06-13 12:05:00,54.0,54.03,54.0,54.03,47387.0,41.1201,41.143,41.1201,41.143,47387.0
2017-06-13 12:10:00,54.03,54.1,54.02,54.09,20451.0,41.143,41.1963,41.1354,41.1887,20451.0
2017-06-13 12:15:00,54.1,54.12,54.09,54.11,15486.0,41.1963,41.2115,41.1887,41.2039,15486.0
2017-06-13 12:20:00,54.11,54.12,54.09,54.11,14937.0,41.2039,41.2115,41.1887,41.2039,14937.0
2017-06-13 12:25:00,54.1,54.14,54.1,54.12,33657.0,41.1963,41.2267,41.1963,41.2115,33657.0
2017-06-13 12:30:00,54.12,54.14,54.11,54.13,14654.0,41.2115,41.2267,41.2039,41.2191,14654.0
2017-06-13 12:35:00,54.13,54.16,54.11,54.16,57234.0,41.2191,41.242,41.2039,41.242,57234.0
2017-06-13 12:40:00,54.16,54.21,54.15,54.21,32193.0,41.242,41.28,41.2343,41.28,32193.0
2017-06-13 12:45:00,54.21,54.22,54.18,54.2,111517.0,41.28,41.2876,41.2572,41.2724,111517.0
2017-06-13 12:50:00,54.2,54.2,54.16,54.18,20417.0,41.2724,41.2724,41.242,41.2572,20417.0
2017-06-13 12:55:00,54.17,54.19,54.15,54.16,23275.0,41.2496,41.2648,41.2343,41.242,23275.0
2017-06-13 13:00:00,54.16,54.18,54.14,54.16,21923.0,41.242,41.2572,41.2267,41.242,21923.0
2017-06-13 13:05:00,54.16,54.16,54.09,54.1,35224.0,41.242,41.242,41.1887,41.1963,35224.0
2017-06-13 13:10:00,54.09,54.16,54.09,54.15,32585.0,41.1887,41.242,41.1887,41.2343,32585.0
2017-06-13 13:15:00,54.14,54.15,54.12,54.13,22562.0,41.2267,41.2343,41.2115,41.2191,22562.0
2017-06-13 13:20:00,54.14,54.14,54.13,54.14,7377.0,41.2267,41.2267,41.2191,41.2267,7377.0
2017-06-13 13:25:00,54.14,54.14,54.11,54.12,27395.0,41.2267,41.2267,41.2039,41.2115,27395.0
2017-06-13 13:30:00,54.13,54.14,54.11,54.14,16030.0,41.2191,41.2267,41.2039,41.2267,16030.0
2017-06-13 13:35:00,54.14,54.16,54.13,54.15,26801.0,41.2267,41.242,41.2191,41.2343,26801.0
2017-06-13 13:40:00,54.16,54.16,54.14,54.14,14815.0,41.242,41.242,41.2267,41.2267,14815.0
2017-06-13 13:45:00,54.14,54.15,54.13,54.15,20841.0,41.2267,41.2343,41.2191,41.2343,20841.0
2017-06-13 13:50:00,54.15,54.19,54.14,54.18,23579.0,41.2343,41.2648,41.2267,41.2572,23579.0
2017-06-13 13:55:00,54.19,54.22,54.19,54.2,36876.0,41.2648,41.2876,41.2648,41.2724,36876.0
2017-06-13 14:00:00,54.19,54.27,54.19,54.27,31094.0,41.2648,41.3257,41.2648,41.3257,31094.0
2017-06-13 14:05:00,54.26,54.31,54.26,54.3,56827.0,41.3181,41.3562,41.3181,41.3486,56827.0
2017-06-13 14:10:00,54.29,54.32,54.28,54.29,35355.0,41.341,41.3638,41.3333,41.341,35355.0
2017-06-13 14:15:00,54.28,54.29,54.26,54.29,21285.0,41.3333,41.341,41.3181,41.341,21285.0
2017-06-13 14:20:00,54.29,54.3,54.27,54.29,30008.0,41.341,41.3486,41.3257,41.341,30008.0
2017-06-13 14:25:00,54.29,54.3,54.25,54.26,42316.0,41.341,41.3486,41.3105,41.3181,42316.0
2017-06-13 14:30:00,54.26,54.27,54.23,54.25,78577.0,41.3181,41.3257,41.2953,41.3105,78577.0
2017-06-13 14:35:00,54.24,54.25,54.22,54.23,16434.0,41.3029,41.3105,41.2876,41.2953,16434.0
2017-06-13 14:40:00,54.22,54.23,54.19,54.19,34177.0,41.2876,41.2953,41.2648,41.2648,34177.0
2017-06-13 14:45:00,54.2,54.22,54.19,54.22,34657.0,41.2724,41.2876,41.2648,41.2876,34657.0
2017-06-13 14:50:00,54.21,54.22,54.2,54.22,62289.0,41.28,41.2876,41.2724,41.2876,62289.0
2017-06-13 14:55:00,54.22,54.26,54.2,54.26,103716.0,41.2876,41.3181,41.2724,41.3181,103716.0
2017-06-13 15:00:00,54.25,54.26,54.22,54.23,52256.0,41.3105,41.3181,41.2876,41.2953,52256.0
2017-06-13 15:05:00,54.22,54.27,54.22,54.25,93080.0,41.2876,41.3257,41.2876,41.3105,93080.0
2017-06-13 15:10:00,54.25,54.25,54.22,54.23,32091.0,41.3105,41.3105,41.2876,41.2953,32091.0
2017-06-13 15:15:00,54.23,54.25,54.22,54.24,36199.0,41.2953,41.3105,41.2876,41.3029,36199.0
2017-06-13 15:20:00,54.26,54.28,54.25,54.25,40317.0,41.3181,41.3333,41.3105,41.3105,40317.0
2017-06-13 15:25:00,54.25,54.27,54.25,54.25,34583.0,41.3105,41.3257,41.3105,41.3105,34583.0
2017-06-13 15:30:00,54.26,54.32,54.25,54.29,107234.0,41.3181,41.3638,41.3105,41.341,107234.0
2017-06-13 15:35:00,54.29,54.29,54.21,54.22,66092.0,41.341,41.341,41.28,41.2876,66092.0
2017-06-13 15:40:00,54.22,54.22,54.17,54.18,42465.0,41.2876,41.2876,41.2496,41.2572,42465.0
2017-06-13 15:45:00,54.19,54.2,54.16,54.17,63907.0,41.2648,41.2724,41.242,41.2496,63907.0
2017-06-13 15:50:00,54.17,54.18,54.13,54.15,122332.0,41.2496,41.2572,41.2191,41.2343,122332.0
2017-06-13 15:55:00,54.16,54.21,54.12,54.2,225725.0,41.242,41.28,41.2115,41.2724,225725.0
2017-06-14 09:30:00,54.24,54.37,54.13,54.36,73672.0,41.3029,41.4019,41.2191,41.3943,73672.0
2017-06-14 09:35:00,54.29,54.4,54.29,54.38,46094.0,41.341,41.4247,41.341,41.4095,46094.0
2017-06-14 09:40:00,54.4,54.59,54.39,54.47,57367.0,41.4247,41.5694,41.4171,41.478,57367.0
2017-06-14 09:45:00,54.46,54.58,54.42,54.57,60393.0,41.4704,41.5618,41.4399,41.5542,60393.0
2017-06-14 09:50:00,54.56,54.57,54.38,54.45,69715.0,41.5466,41.5542,41.4095,41.4628,69715.0
2017-06-14 09:55:00,54.46,54.5,54.37,54.42,69680.0,41.4704,41.5009,41.4019,41.4399,69680.0
2017-06-14 10:00:00,54.43,54.45,54.37,54.39,50248.0,41.4476,41.4628,41.4019,41.4171,50248.0
2017-06-14 10:05:00,54.4,54.43,54.37,54.4,34672.0,41.4247,41.4476,41.4019,41.4247,34672.0
2017-06-14 10:10:00,54.39,54.41,54.34,54.39,43282.0,41.4171,41.4323,41.379,41.4171,43282.0
2017-06-14 10:15:00,54.38,54.48,54.36,54.45,63308.0,41.4095,41.4856,41.3943,41.4628,63308.0
2017-06-14 10:20:00,54.45,54.51,54.45,54.5,49468.0,41.4628,41.5085,41.4628,41.5009,49468.0
2017-06-14 10:25:00,54.49,54.5,54.44,54.44,56577.0,41.4932,41.5009,41.4552,41.4552,56577.0
2017-06-14 10:30:00,54.45,54.47,54.43,54.43,45987.0,41.4628,41.478,41.4476,41.4476,45987.0
2017-06-14 10:35:00,54.43,54.46,54.42,54.44,70653.0,41.4476,41.4704,41.4399,41.4552,70653.0
2017-06-14 10:40:00,54.44,54.48,54.43,54.46,47024.0,41.4552,41.4856,41.4476,41.4704,47024.0
2017-06-14 10:45:00,54.47,54.47,54.42,54.44,39971.0,41.478,41.478,41.4399,41.4552,39971.0
2017-06-14 10:50:00,54.44,54.47,54.43,54.47,20095.0,41.4552,41.478,41.4476,41.478,20095.0
2017-06-14 10:55:00,54.47,54.47,54.28,54.31,78466.0,41.478,41.478,41.3333,41.3562,78466.0
2017-06-14 11:00:00,54.3,54.39,54.28,54.38,32450.0,41.3486,41.4171,41.3333,41.4095,32450.0
2017-06-14 11:05:00,54.38,54.46,54.37,54.45,36200.0,41.4095,41.4704,41.4019,41.4628,36200.0
2017-06-14 11:10:00,54.45,54.47,54.43,54.44,31433.0,41.4628,41.478,41.4476,41.4552,31433.0
2017-06-14 11:15:00,54.44,54.49,54.44,54.48,32445.0,41.4552,41.4932,41.4552,41.4856,32445.0
2017-06-14 11:20:00,54.49,54.5,54.47,54.48,34877.0,41.4932,41.5009,41.478,41.4856,34877.0
2017-06-14 11:25:00,54.47,54.48,54.44,54.46,21453.0,41.478,41.4856,41.4552,41.4704,21453.0
2017-06-14 11:30:00,54.46,54.46,54.44,54.44,44927.0,41.4704,41.4704,41.4552,41.4552,44927.0
2017-06-14 11:35:00,54.44,54.5,54.44,54.5,48603.0,41.4552,41.5009,41.4552,41.5009,48603.0
2017-06-14 11:40:00,54.49,54.52,54.49,54.51,44643.0,41.4932,41.5161,41.4932,41.5085,44643.0
2017-06-14 11:45:00,54.5,54.51,54.47,54.51,24851.0,41.5009,41.5085,41.478,41.5085,24851.0
2017-06-14 11:50:00,54.51,54.6,54.51,54.6,41605.0,41.5085,41.577,41.5085,41.577,41605.0
2017-06-14 11:55:00,54.59,54.59,54.54,54.54,38910.0,41.5694,41.5694,41.5313,41.5313,38910.0
2017-06-14 12:00:00,54.54,54.59,54.54,54.59,47036.0,41.5313,41.5694,41.5313,41.5694,47036.0
2017-06-14 12:05:00,54.59,54.6,54.58,54.59,41648.0,41.5694,41.577,41.5618,41.5694,41648.0
2017-06-14 12:10:00,54.59,54.6,54.56,54.57,54788.0,41.5694,41.577,41.5466,41.5542,54788.0
2017-06-14 12:15:00,54.58,54.58,54.51,54.56,64057.0,41.5618,41.5618,41.5085,41.5466,64057.0
2017-06-14 12:20:00,54.56,54.6,54.54,54.6,22369.0,41.5466,41.577,41.5313,41.577,22369.0
2017-06-14 12:25:00,54.6,54.61,54.57,54.59,60444.0,41.577,41.5846,41.5542,41.5694,60444.0
2017-06-14 12:30:00,54.6,54.64,54.59,54.64,32135.0,41.577,41.6075,41.5694,41.6075,32135.0
2017-06-14 12:35:00,54.64,54.72,54.63,54.72,38279.0,41.6075,41.6684,41.5999,41.6684,38279.0
2017-06-14 12:40:00,54.72,54.74,54.7,54.72,42523.0,41.6684,41.6836,41.6532,41.6684,42523.0
2017-06-14 12:45:00,54.72,54.74,54.69,54.7,39539.0,41.6684,41.6836,41.6455,41.6532,39539.0
2017-06-14 12:50:00,54.7,54.7,54.65,54.67,37447.0,41.6532,41.6532,41.6151,41.6303,37447.0
2017-06-14 12:55:00,54.66,54.68,54.65,54.66,17335.0,41.6227,41.6379,41.6151,41.6227,17335.0
2017-06-14 13:00:00,54.66,54.68,54.65,54.68,42569.0,41.6227,41.6379,41.6151,41.6379,42569.0
2017-06-14 13:05:00,54.67,54.73,54.66,54.71,77251.0,41.6303,41.676,41.6227,41.6608,77251.0
2017-06-14 13:10:00,54.71,54.72,54.7,54.71,25693.0,41.6608,41.6684,41.6532,41.6608,25693.0
2017-06-14 13:15:00,54.71,54.77,54.71,54.75,71473.0,41.6608,41.7065,41.6608,41.6912,71473.0
2017-06-14 13:20:00,54.75,54.82,54.74,54.79,26689.0,41.6912,41.7445,41.6836,41.7217,26689.0
2017-06-14 13:25:00,54.8,54.81,54.78,54.8,22625.0,41.7293,41.7369,41.7141,41.7293,22625.0
2017-06-14 13:30:00,54.8,54.8,54.71,54.72,72879.0,41.7293,41.7293,41.6608,41.6684,72879.0
2017-06-14 13:35:00,54.72,54.74,54.7,54.73,31632.0,41.6684,41.6836,41.6532,41.676,31632.0
2017-06-14 13:40:00,54.72,54.73,54.67,54.68,32192.0,41.6684,41.676,41.6303,41.6379,32192.0
2017-06-14 13:45:00,54.68,54.7,54.66,54.67,40204.0,41.6379,41.6532,41.6227,41.6303,40204.0
2017-06-14 13:50:00,54.66,54.67,54.64,54.66,22276.0,41.6227,41.6303,41.6075,41.6227,22276.0
2017-06-14 13:55:00,54.66,54.67,54.62,54.63,39721.0,41.6227,41.6303,41.5922,41.5999,39721.0
2017-06-14 14:00:00,54.63,54.64,54.56,54.59,41656.0,41.5999,41.6075,41.5466,41.5694,41656.0
2017-06-14 14:05:00,54.6,54.66,54.59,54.63,34500.0,41.577,41.6227,41.5694,41.5999,34500.0
2017-06-14 14:10:00,54.64,54.64,54.59,54.61,38048.0,41.6075,41.6075,41.5694,41.5846,38048.0
2017-06-14 14:15:00,54.61,54.61,54.49,54.54,69830.0,41.5846,41.5846,41.4932,41.5313,69830.0
2017-06-14 14:20:00,54.55,54.59,54.52,54.59,34099.0,41.5389,41.5694,41.5161,41.5694,34099.0
2017-06-14 14:25:00,54.58,54.61,54.57,54.61,29538.0,41.5618,41.5846,41.5542,41.5846,29538.0
2017-06-14 14:30:00,54.6,54.67,54.6,54.66,40862.0,41.577,41.6303,41.577,41.6227,40862.0
2017-06-14 14:35:00,54.66,54.66,54.6,54.61,43930.0,41.6227,41.6227,41.577,41.5846,43930.0
2017-06-14 14:40:00,54.61,54.62,54.55,54.57,52579.0,41.5846,41.5922,41.5389,41.5542,52579.0
2017-06-14 14:45:00,54.57,54.58,54.48,54.48,109953.0,41.5542,41.5618,41.4856,41.4856,109953.0
2017-06-14 14:50:00,54.48,54.59,54.48,54.57,30703.0,41.4856,41.5694,41.4856,41.5542,30703.0
2017-06-14 14:55:00,54.56,54.61,54.53,54.54,35784.0,41.5466,41.5846,41.5237,41.5313,35784.0
2017-06-14 15:00:00,54.53,54.54,54.49,54.52,32362.0,41.5237,41.5313,41.4932,41.5161,32362.0
2017-06-14 15:05:00,54.52,54.56,54.51,54.55,33408.0,41.5161,41.5466,41.5085,41.5389,33408.0
2017-06-14 15:10:00,54.55,54.55,54.5,54.54,59999.0,41.5389,41.5389,41.5009,41.5313,59999.0
2017-06-14 15:15:00,54.54,54.56,54.51,54.55,44572.0,41.5313,41.5466,41.5085,41.5389,44572.0
2017-06-14 15:20:00,54.55,54.57,54.52,54.55,103690.0,41.5389,41.5542,41.5161,41.5389,103690.0
2017-06-14 15:25:00,54.55,54.56,54.52,54.53,53861.0,41.5389,41.5466,41.5161,41.5237,53861.0
2017-06-14 15:30:00,54.52,54.53,54.44,54.46,88064.0,41.5161,41.5237,41.4552,41.4704,88064.0
2017-06-14 15:35:00,54.46,54.48,54.43,54.47,74953.0,41.4704,41.4856,41.4476,41.478,74953.0
2017-06-14 15:40:00,54.47,54.5,54.45,54.47,88010.0,41.478,41.5009,41.4628,41.478,88010.0
2017-06-14 15:45:00,54.47,54.48,54.46,54.46,102582.0,41.478,41.4856,41.4704,41.4704,102582.0
2017-06-14 15:50:00,54.46,54.48,54.42,54.47,197431.0,41.4704,41.4856,41.4399,41.478,197431.0
2017-06-14 15:55:00,54.46,54.53,54.42,54.5,370606.0,41.4704,41.5237,41.4399,41.5009,370606.0
2017-06-15 09:30:00,54.49,54.74,54.44,54.69,147743.0,41.4932,41.6836,41.4552,41.6455,147743.0
2017-06-15 09:35:00,54.67,54.67,54.45,54.57,70438.0,41.6303,41.6303,41.4628,41.5542,70438.0
2017-06-15 09:40:00,54.57,54.59,54.3,54.33,27985.0,41.5542,41.5694,41.3486,41.3714,27985.0
2017-06-15 09:45:00,54.33,54.37,54.28,54.34,42502.0,41.3714,41.4019,41.3333,41.379,42502.0
2017-06-15 09:50:00,54.34,54.34,54.23,54.27,59027.0,41.379,41.379,41.2953,41.3257,59027.0
2017-06-15 09:55:00,54.27,54.4,54.27,54.39,48027.0,41.3257,41.4247,41.3257,41.4171,48027.0
2017-06-15 10:00:00,54.4,54.41,54.32,54.36,36910.0,41.4247,41.4323,41.3638,41.3943,36910.0
2017-06-15 10:05:00,54.36,54.37,54.28,54.33,30187.0,41.3943,41.4019,41.3333,41.3714,30187.0
2017-06-15 10:10:00,54.33,54.34,54.28,54.3,35506.0,41.3714,41.379,41.3333,41.3486,35506.0
2017-06-15 10:15:00,54.31,54.39,54.31,54.39,47427.0,41.3562,41.4171,41.3562,41.4171,47427.0
2017-06-15 10:20:00,54.39,54.46,54.36,54.43,53688.0,41.4171,41.4704,41.3943,41.4476,53688.0
2017-06-15 10:25:00,54.44,54.55,54.43,54.54,38218.0,41.4552,41.5389,41.4476,41.5313,38218.0
2017-06-15 10:30:00,54.54,54.54,54.46,54.48,39929.0,41.5313,41.5313,41.4704,41.4856,39929.0
2017-06-15 10:35:00,54.48,54.59,54.45,54.55,40175.0,41.4856,41.5694,41.4628,41.5389,40175.0
2017-06-15 10:40:00,54.56,54.6,54.49,54.59,67081.0,41.5466,41.577,41.4932,41.5694,67081.0
2017-06-15 10:45:00,54.58,54.59,54.5,54.53,56454.0,41.5618,41.5694,41.5009,41.5237,56454.0
2017-06-15 10:50:00,54.53,54.56,54.51,54.53,44708.0,41.5237,41.5466,41.5085,41.5237,44708.0
2017-06-15 10:55:00,54.53,54.61,54.52,54.58,43094.0,41.5237,41.5846,41.5161,41.5618,43094.0
2017-06-15 11:00:00,54.59,54.61,54.53,54.58,48022.0,41.5694,41.5846,41.5237,41.5618,48022.0
2017-06-15 11:05:00,54.59,54.59,54.45,54.46,47149.0,41.5694,41.5694,41.4628,41.4704,47149.0
2017-06-15 11:10:00,54.46,54.46,54.34,54.35,43560.0,41.4704,41.4704,41.379,41.3866,43560.0
2017-06-15 11:15:00,54.35,54.35,54.26,54.31,62282.0,41.3866,41.3866,41.3181,41.3562,62282.0
2017-06-15 11:20:00,54.31,54.35,54.29,54.32,19590.0,41.3562,41.3866,41.341,41.3638,19590.0
2017-06-15 11:25:00,54.33,54.39,54.31,54.38,28108.0,41.3714,41.4171,41.3562,41.4095,28108.0
2017-06-15 11:30:00,54.38,54.44,54.35,54.42,33062.0,41.4095,41.4552,41.3866,41.4399,33062.0
2017-06-15 11:35:00,54.43,54.43,54.36,54.36,20982.0,41.4476,41.4476,41.3943,41.3943,20982.0
2017-06-15 11:40:00,54.36,54.36,54.32,54.32,29406.0,41.3943,41.3943,41.3638,41.3638,29406.0
2017-06-15 11:45:00,54.32,54.32,54.25,54.26,49833.0,41.3638,41.3638,41.3105,41.3181,49833.0
2017-06-15 11:50:00,54.26,54.26,54.17,54.19,62462.0,41.3181,41.3181,41.2496,41.2648,62462.0
2017-06-15 11:55:00,54.2,54.27,54.19,54.25,37993.0,41.2724,41.3257,41.2648,41.3105,37993.0
2017-06-15 12:00:00,54.26,54.27,54.21,54.21,19903.0,41.3181,41.3257,41.28,41.28,19903.0
2017-06-15 12:05:00,54.21,54.22,54.17,54.2,48485.0,41.28,41.2876,41.2496,41.2724,48485.0
2017-06-15 12:10:00,54.2,54.22,54.19,54.21,52251.0,41.2724,41.2876,41.2648,41.28,52251.0
2017-06-15 12:15:00,54.2,54.26,54.19,54.21,132113.0,41.2724,41.3181,41.2648,41.28,132113.0
2017-06-15 12:20:00,54.21,54.21,54.1,54.11,46485.0,41.28,41.28,41.1963,41.2039,46485.0
2017-06-15 12:25:00,54.11,54.13,54.06,54.13,35023.0,41.2039,41.2191,41.1658,41.2191,35023.0
2017-06-15 12:30:00,54.13,54.19,54.13,54.18,39885.0,41.2191,41.2648,41.2191,41.2572,39885.0
2017-06-15 12:35:00,54.18,54.24,54.16,54.23,275555.0,41.2572,41.3029,41.242,41.2953,275555.0
2017-06-15 12:40:00,54.24,54.31,54.23,54.29,69486.0,41.3029,41.3562,41.2953,41.341,69486.0
2017-06-15 12:45:00,54.28,54.29,54.25,54.27,68359.0,41.3333,41.341,41.3105,41.3257,68359.0
2017-06-15 12:50:00,54.27,54.31,54.25,54.25,29282.0,41.3257,41.3562,41.3105,41.3105,29282.0
2017-06-15 12:55:00,54.26,54.26,54.21,54.24,60091.0,41.3181,41.3181,41.28,41.3029,60091.0
2017-06-15 13:00:00,54.24,54.27,54.24,54.25,139971.0,41.3029,41.3257,41.3029,41.3105,139971.0
2017-06-15 13:05:00,54.26,54.26,54.24,54.24,23554.0,41.3181,41.3181,41.3029,41.3029,23554.0
2017-06-15 13:10:00,54.24,54.26,54.23,54.25,37799.0,41.3029,41.3181,41.2953,41.3105,37799.0
2017-06-15 13:15:00,54.25,54.26,54.16,54.18,37799.0,41.3105,41.3181,41.242,41.2572,37799.0
2017-06-15 13:20:00,54.18,54.19,54.15,54.17,30668.0,41.2572,41.2648,41.2343,41.2496,30668.0
2017-06-15 13:25:00,54.16,54.18,54.14,54.16,18037.0,41.242,41.2572,41.2267,41.242,18037.0
2017-06-15 13:30:00,54.16,54.18,54.14,54.16,24587.0,41.242,41.2572,41.2267,41.242,24587.0
2017-06-15 13:35:00,54.15,54.18,54.13,54.13,33828.0,41.2343,41.2572,41.2191,41.2191,33828.0
2017-06-15 13:40:00,54.14,54.14,54.09,54.09,42997.0,41.2267,41.2267,41.1887,41.1887,42997.0
2017-06-15 13:45:00,54.09,54.09,54.04,54.07,139874.0,41.1887,41.1887,41.1506,41.1734,139874.0
2017-06-15 13:50:00,54.07,54.08,54.05,54.07,30599.0,41.1734,41.181,41.1582,41.1734,30599.0
2017-06-15 13:55:00,54.07,54.08,54.05,54.05,18646.0,41.1734,41.181,41.1582,41.1582,18646.0
2017-06-15 14:00:00,54.05,54.06,54.02,54.05,58274.0,41.1582,41.1658,41.1354,41.1582,58274.0
2017-06-15 14:05:00,54.05,54.08,54.05,54.05,57769.0,41.1582,41.181,41.1582,41.1582,57769.0
2017-06-15 14:10:00,54.05,54.08,54.05,54.08,32070.0,41.1582,41.181,41.1582,41.181,32070.0
2017-06-15 14:15:00,54.09,54.1,54.06,54.09,29411.0,41.1887,41.1963,41.1658,41.1887,29411.0
2017-06-15 14:20:00,54.09,54.13,54.08,54.13,26470.0,41.1887,41.2191,41.181,41.2191,26470.0
2017-06-15 14:25:00,54.12,54.16,54.12,54.14,34933.0,41.2115,41.242,41.2115,41.2267,34933.0
2017-06-15 14:30:00,54.15,54.15,54.11,54.15,47875.0,41.2343,41.2343,41.2039,41.2343,47875.0
2017-06-15 14:35:00,54.15,54.17,54.14,54.15,28848.0,41.2343,41.2496,41.2267,41.2343,28848.0
2017-06-15 14:40:00,54.14,54.19,54.14,54.18,37144.0,41.2267,41.2648,41.2267,41.2572,37144.0
2017-06-15 14:45:00,54.18,54.21,54.17,54.2,35694.0,41.2572,41.28,41.2496,41.2724,35694.0
2017-06-15 14:50:00,54.2,54.21,54.15,54.16,51592.0,41.2724,41.28,41.2343,41.242,51592.0
2017-06-15 14:55:00,54.15,54.22,54.14,54.22,57027.0,41.2343,41.2876,41.2267,41.2876,57027.0
2017-06-15 15:00:00,54.21,54.27,54.2,54.26,92111.0,41.28,41.3257,41.2724,41.3181,92111.0
2017-06-15 15:05:00,54.25,54.28,54.25,54.27,38237.0,41.3105,41.3333,41.3105,41.3257,38237.0
2017-06-15 15:10:00,54.28,54.28,54.2,54.22,92161.0,41.3333,41.3333,41.2724,41.2876,92161.0
2017-06-15 15:15:00,54.22,54.27,54.2,54.27,89729.0,41.2876,41.3257,41.2724,41.3257,89729.0
2017-06-15 15:20:00,54.27,54.28,54.25,54.28,60474.0,41.3257,41.3333,41.3105,41.3333,60474.0
2017-06-15 15:25:00,54.28,54.31,54.27,54.29,70019.0,41.3333,41.3562,41.3257,41.341,70019.0
2017-06-15 15:30:00,54.28,54.31,54.27,54.28,65121.0,41.3333,41.3562,41.3257,41.3333,65121.0
2017-06-15 15:35:00,54.28,54.29,54.26,54.29,69194.0,41.3333,41.341,41.3181,41.341,69194.0
2017-06-15 15:40:00,54.29,54.29,54.26,54.29,63472.0,41.341,41.341,41.3181,41.341,63472.0
2017-06-15 15:45:00,54.28,54.28,54.19,54.21,145939.0,41.3333,41.3333,41.2648,41.28,145939.0
2017-06-15 15:50:00,54.22,54.26,54.2,54.23,126280.0,41.2876,41.3181,41.2724,41.2953,126280.0
2017-06-15 15:55:00,54.22,54.28,54.18,54.28,213916.0,41.2876,41.3333,41.2572,41.3333,213916.0
2017-06-16 09:30:00,54.44,54.6,54.44,54.53,1047123.0,41.4552,41.577,41.4552,41.5237,1047123.0
2017-06-16 09:35:00,54.51,54.54,54.43,54.46,43898.0,41.5085,41.5313,41.4476,41.4704,43898.0
2017-06-16 09:40:00,54.46,54.48,54.04,54.05,76655.0,41.4704,41.4856,41.1506,41.1582,76655.0
2017-06-16 09:45:00,54.06,54.12,53.93,54.1,80837.0,41.1658,41.2115,41.0668,41.1963,80837.0
2017-06-16 09:50:00,54.1,54.11,54.01,54.05,56635.0,41.1963,41.2039,41.1277,41.1582,56635.0
2017-06-16 09:55:00,54.05,54.15,54.01,54.04,74994.0,41.1582,41.2343,41.1277,41.1506,74994.0
2017-06-16 10:00:00,54.04,54.06,53.87,53.98,121842.0,41.1506,41.1658,41.0211,41.1049,121842.0
2017-06-16 10:05:00,53.98,53.98,53.89,53.91,56241.0,41.1049,41.1049,41.0364,41.0516,56241.0
2017-06-16 10:10:00,53.92,54.01,53.88,53.99,53487.0,41.0592,41.1277,41.0287,41.1125,53487.0
2017-06-16 10:15:00,54.0,54.07,53.93,53.96,66012.0,41.1201,41.1734,41.0668,41.0897,66012.0
2017-06-16 10:20:00,53.98,54.08,53.94,53.96,59279.0,41.1049,41.181,41.0744,41.0897,59279.0
2017-06-16 10:25:00,53.95,53.98,53.89,53.93,50772.0,41.082,41.1049,41.0364,41.0668,50772.0
2017-06-16 10:30:00,53.94,53.95,53.87,53.91,54789.0,41.0744,41.082,41.0211,41.0516,54789.0
2017-06-16 10:35:00,53.9,53.94,53.88,53.89,60753.0,41.044,41.0744,41.0287,41.0364,60753.0
2017-06-16 10:40:00,53.88,53.91,53.84,53.85,42942.0,41.0287,41.0516,40.9983,41.0059,42942.0
2017-06-16 10:45:00,53.85,53.86,53.77,53.79,65985.0,41.0059,41.0135,40.945,40.9602,65985.0
2017-06-16 10:50:00,53.79,53.8,53.75,53.77,35138.0,40.9602,40.9678,40.9297,40.945,35138.0
2017-06-16 10:55:00,53.76,53.76,53.61,53.68,96624.0,40.9374,40.9374,40.8231,40.8764,96624.0
2017-06-16 11:00:00,53.68,53.72,53.66,53.68,74913.0,40.8764,40.9069,40.8612,40.8764,74913.0
2017-06-16 11:05:00,53.68,53.75,53.64,53.72,65732.0,40.8764,40.9297,40.846,40.9069,65732.0
2017-06-16 11:10:00,53.72,53.8,53.71,53.76,93503.0,40.9069,40.9678,40.8993,40.9374,93503.0
2017-06-16 11:15:00,53.77,53.79,53.68,53.69,90533.0,40.945,40.9602,40.8764,40.8841,90533.0
2017-06-16 11:20:00,53.69,53.73,53.67,53.7,55482.0,40.8841,40.9145,40.8688,40.8917,55482.0
2017-06-16 11:25:00,53.71,53.72,53.68,53.7,50860.0,40.8993,40.9069,40.8764,40.8917,50860.0
2017-06-16 11:30:00,53.7,53.8,53.69,53.78,156714.0,40.8917,40.9678,40.8841,40.9526,156714.0
2017-06-16 11:35:00,53.78,53.79,53.76,53.79,50580.0,40.9526,40.9602,40.9374,40.9602,50580.0
2017-06-16 11:40:00,53.79,53.83,53.78,53.82,58289.0,40.9602,40.9907,40.9526,40.9831,58289.0
2017-06-16 11:45:00,53.83,53.83,53.79,53.8,23479.0,40.9907,40.9907,40.9602,40.9678,23479.0
2017-06-16 11:50:00,53.8,53.81,53.78,53.79,18928.0,40.9678,40.9754,40.9526,40.9602,18928.0
2017-06-16 11:55:00,53.8,53.9,53.78,53.89,63495.0,40.9678,41.044,40.9526,41.0364,63495.0
2017-06-16 12:00:00,53.89,53.94,53.87,53.88,47121.0,41.0364,41.0744,41.0211,41.0287,47121.0
2017-06-16 12:05:00,53.88,53.88,53.78,53.78,38277.0,41.0287,41.0287,40.9526,40.9526,38277.0
2017-06-16 12:10:00,53.78,53.79,53.74,53.78,24706.0,40.9526,40.9602,40.9221,40.9526,24706.0
2017-06-16 12:15:00,53.78,53.8,53.75,53.79,46199.0,40.9526,40.9678,40.9297,40.9602,46199.0
2017-06-16 12:20:00,53.8,53.87,53.8,53.87,18849.0,40.9678,41.0211,40.9678,41.0211,18849.0
2017-06-16 12:25:00,53.87,53.9,53.86,53.89,35959.0,41.0211,41.044,41.0135,41.0364,35959.0
2017-06-16 12:30:00,53.88,53.92,53.86,53.92,27311.0,41.0287,41.0592,41.0135,41.0592,27311.0
2017-06-16 12:35:00,53.92,53.93,53.9,53.91,42959.0,41.0592,41.0668,41.044,41.0516,42959.0
2017-06-16 12:40:00,53.92,53.95,53.91,53.93,29022.0,41.0592,41.082,41.0516,41.0668,29022.0
2017-06-16 12:45:00,53.92,53.93,53.92,53.93,19278.0,41.0592,41.0668,41.0592,41.0668,19278.0
2017-06-16 12:50:00,53.92,53.93,53.9,53.92,31738.0,41.0592,41.0668,41.044,41.0592,31738.0
2017-06-16 12:55:00,53.92,53.92,53.89,53.91,58123.0,41.0592,41.0592,41.0364,41.0516,58123.0
2017-06-16 13:00:00,53.91,53.92,53.88,53.88,44781.0,41.0516,41.0592,41.0287,41.0287,44781.0
2017-06-16 13:05:00,53.89,53.89,53.82,53.88,66876.0,41.0364,41.0364,40.9831,41.0287,66876.0
2017-06-16 13:10:00,53.88,53.91,53.87,53.88,33369.0,41.0287,41.0516,41.0211,41.0287,33369.0
2017-06-16 13:15:00,53.87,53.87,53.77,53.77,55560.0,41.0211,41.0211,40.945,40.945,55560.0
2017-06-16 13:20:00,53.77,53.88,53.77,53.87,24670.0,40.945,41.0287,40.945,41.0211,24670.0
2017-06-16 13:25:00,53.87,53.88,53.84,53.87,34247.0,41.0211,41.0287,40.9983,41.0211,34247.0
2017-06-16 13:30:00,53.86,53.87,53.82,53.84,63127.0,41.0135,41.0211,40.9831,40.9983,63127.0
2017-06-16 13:35:00,53.84,53.9,53.83,53.89,27776.0,40.9983,41.044,40.9907,41.0364,27776.0
2017-06-16 13:40:00,53.88,53.95,53.88,53.95,37484.0,41.0287,41.082,41.0287,41.082,37484.0
2017-06-16 13:45:00,53.95,54.0,53.94,53.99,43387.0,41.082,41.1201,41.0744,41.1125,43387.0
2017-06-16 13:50:00,53.99,53.99,53.92,53.92,26344.0,41.1125,41.1125,41.0592,41.0592,26344.0
2017-06-16 13:55:00,53.93,53.95,53.92,53.95,20401.0,41.0668,41.082,41.0592,41.082,20401.0
2017-06-16 14:00:00,53.95,53.95,53.93,53.95,29074.0,41.082,41.082,41.0668,41.082,29074.0
2017-06-16 14:05:00,53.95,53.99,53.93,53.98,24339.0,41.082,41.1125,41.0668,41.1049,24339.0
2017-06-16 14:10:00,53.98,54.01,53.97,53.98,28437.0,41.1049,41.1277,41.0973,41.1049,28437.0
2017-06-16 14:15:00,53.98,54.0,53.97,53.98,59573.0,41.1049,41.1201,41.0973,41.1049,59573.0
2017-06-16 14:20:00,53.99,54.0,53.96,53.98,56988.0,41.1125,41.1201,41.0897,41.1049,56988.0
2017-06-16 14:25:00,53.99,54.01,53.98,54.01,22223.0,41.1125,41.1277,41.1049,41.1277,22223.0
2017-06-16 14:30:00,54.0,54.07,53.99,54.06,51260.0,41.1201,41.1734,41.1125,41.1658,51260.0
2017-06-16 14:35:00,54.06,54.06,53.99,54.02,39085.0,41.1658,41.1658,41.1125,41.1354,39085.0
2017-06-16 14:40:00,54.01,54.05,54.0,54.04,33750.0,41.1277,41.1582,41.1201,41.1506,33750.0
2017-06-16 14:45:00,54.04,54.08,54.03,54.08,21954.0,41.1506,41.181,41.143,41.181,21954.0
2017-06-16 14:50:00,54.07,54.1,54.04,54.07,37516.0,41.1734,41.1963,41.1506,41.1734,37516.0
2017-06-16 14:55:00,54.08,54.1,54.07,54.09,52213.0,41.181,41.1963,41.1734,41.1887,52213.0
2017-06-16 15:00:00,54.1,54.13,54.09,54.1,78625.0,41.1963,41.2191,41.1887,41.1963,78625.0
2017-06-16 15:05:00,54.1,54.13,54.09,54.13,50183.0,41.1963,41.2191,41.1887,41.2191,50183.0
2017-06-16 15:10:00,54.13,54.13,54.09,54.11,107070.0,41.2191,41.2191,41.1887,41.2039,107070.0
2017-06-16 15:15:00,54.11,54.22,54.1,54.2,98304.0,41.2039,41.2876,41.1963,41.2724,98304.0
2017-06-16 15:20:00,54.2,54.23,54.19,54.23,54843.0,41.2724,41.2953,41.2648,41.2953,54843.0
2017-06-16 15:25:00,54.23,54.24,54.18,54.2,97055.0,41.2953,41.3029,41.2572,41.2724,97055.0
2017-06-16 15:30:00,54.2,54.25,54.19,54.24,122745.0,41.2724,41.3105,41.2648,41.3029,122745.0
2017-06-16 15:35:00,54.23,54.26,54.2,54.21,114780.0,41.2953,41.3181,41.2724,41.28,114780.0
2017-06-16 15:40:00,54.21,54.24,54.16,54.24,119054.0,41.28,41.3029,41.242,41.3029,119054.0
2017-06-16 15:45:00,54.24,54.31,54.24,54.3,213361.0,41.3029,41.3562,41.3029,41.3486,213361.0
2017-06-16 15:50:00,54.3,54.32,54.25,54.32,186541.0,41.3486,41.3638,41.3105,41.3638,186541.0
2017-06-16 15:55:00,54.32,54.48,54.3,54.45,1135467.0,41.3638,41.4856,41.3486,41.4628,1135467.0
2017-06-19 09:30:00,54.46,54.59,54.32,54.58,97238.0,41.4704,41.5694,41.3638,41.5618,97238.0
2017-06-19 09:35:00,54.59,54.65,54.55,54.59,90489.0,41.5694,41.6151,41.5389,41.5694,90489.0
2017-06-19 09:40:00,54.58,54.72,54.56,54.65,97162.0,41.5618,41.6684,41.5466,41.6151,97162.0
2017-06-19 09:45:00,54.65,54.67,54.6,54.66,43877.0,41.6151,41.6303,41.577,41.6227,43877.0
2017-06-19 09:50:00,54.66,54.69,54.6,54.61,54070.0,41.6227,41.6455,41.577,41.5846,54070.0
2017-06-19 09:55:00,54.62,54.75,54.57,54.73,67308.0,41.5922,41.6912,41.5542,41.676,67308.0
2017-06-19 10:00:00,54.72,54.89,54.7,54.89,67805.0,41.6684,41.7978,41.6532,41.7978,67805.0
2017-06-19 10:05:00,54.89,54.89,54.74,54.78,80453.0,41.7978,41.7978,41.6836,41.7141,80453.0
2017-06-19 10:10:00,54.79,54.94,54.78,54.92,288520.0,41.7217,41.8359,41.7141,41.8207,288520.0
2017-06-19 10:15:00,54.93,54.97,54.9,54.92,71441.0,41.8283,41.8588,41.8055,41.8207,71441.0
2017-06-19 10:20:00,54.93,55.05,54.91,55.01,171541.0,41.8283,41.9197,41.8131,41.8892,171541.0
2017-06-19 10:25:00,55.01,55.01,54.93,54.96,108026.0,41.8892,41.8892,41.8283,41.8511,108026.0
2017-06-19 10:30:00,54.97,55.05,54.94,54.95,129824.0,41.8588,41.9197,41.8359,41.8435,129824.0
2017-06-19 10:35:00,54.95,54.96,54.86,54.93,64197.0,41.8435,41.8511,41.775,41.8283,64197.0
2017-06-19 10:40:00,54.93,55.03,54.92,54.98,120117.0,41.8283,41.9044,41.8207,41.8664,120117.0
2017-06-19 10:45:00,54.97,55.06,54.94,55.05,91793.0,41.8588,41.9273,41.8359,41.9197,91793.0
2017-06-19 10:50:00,55.04,55.06,54.91,54.93,90066.0,41.9121,41.9273,41.8131,41.8283,90066.0
2017-06-19 10:55:00,54.93,54.93,54.79,54.82,44803.0,41.8283,41.8283,41.7217,41.7445,44803.0
2017-06-19 11:00:00,54.82,54.9,54.78,54.9,64429.0,41.7445,41.8055,41.7141,41.8055,64429.0
2017-06-19 11:05:00,54.9,54.96,54.89,54.92,59903.0,41.8055,41.8511,41.7978,41.8207,59903.0
2017-06-19 11:10:00,54.92,54.98,54.91,54.94,49185.0,41.8207,41.8664,41.8131,41.8359,49185.0
2017-06-19 11:15:00,54.93,54.97,54.88,54.96,54008.0,41.8283,41.8588,41.7902,41.8511,54008.0
2017-06-19 11:20:00,54.96,54.98,54.91,54.94,57319.0,41.8511,41.8664,41.8131,41.8359,57319.0
2017-06-19 11:25:00,54.93,54.97,54.91,54.97,43081.0,41.8283,41.8588,41.8131,41.8588,43081.0
2017-06-19 11:30:00,54.97,55.02,54.97,54.98,42329.0,41.8588,41.8968,41.8588,41.8664,42329.0
2017-06-19 11:35:00,54.97,55.02,54.96,54.97,90629.0,41.8588,41.8968,41.8511,41.8588,90629.0
2017-06-19 11:40:00,54.97,55.02,54.95,54.96,56335.0,41.8588,41.8968,41.8435,41.8511,56335.0
2017-06-19 11:45:00,54.95,55.03,54.95,55.02,46676.0,41.8435,41.9044,41.8435,41.8968,46676.0
2017-06-19 11:50:00,55.01,55.06,55.01,55.05,46050.0,41.8892,41.9273,41.8892,41.9197,46050.0
2017-06-19 11:55:00,55.05,55.08,55.03,55.08,35929.0,41.9197,41.9425,41.9044,41.9425,35929.0
2017-06-19 12:00:00,55.08,55.12,55.06,55.11,44682.0,41.9425,41.973,41.9273,41.9654,44682.0
2017-06-19 12:05:00,55.11,55.12,55.03,55.04,26748.0,41.9654,41.973,41.9044,41.9121,26748.0
2017-06-19 12:10:00,55.05,55.09,55.04,55.08,36326.0,41.9197,41.9501,41.9121,41.9425,36326.0
2017-06-19 12:15:00,55.09,55.23,55.08,55.22,106937.0,41.9501,42.0567,41.9425,42.0491,106937.0
2017-06-19 12:20:00,55.22,55.24,55.21,55.23,46690.0,42.0491,42.0644,42.0415,42.0567,46690.0
2017-06-19 12:25:00,55.23,55.23,55.13,55.16,40250.0,42.0567,42.0567,41.9806,42.0034,40250.0
2017-06-19 12:30:00,55.17,55.18,55.13,55.14,44755.0,42.0111,42.0187,41.9806,41.9882,44755.0
2017-06-19 12:35:00,55.14,55.21,55.14,55.21,34039.0,41.9882,42.0415,41.9882,42.0415,34039.0
2017-06-19 12:40:00,55.2,55.23,55.18,55.19,29073.0,42.0339,42.0567,42.0187,42.0263,29073.0
2017-06-19 12:45:00,55.19,55.23,55.18,55.2,32529.0,42.0263,42.0567,42.0187,42.0339,32529.0
2017-06-19 12:50:00,55.21,55.24,55.2,55.24,44623.0,42.0415,42.0644,42.0339,42.0644,44623.0
2017-06-19 12:55:00,55.24,55.25,55.15,55.15,75517.0,42.0644,42.072,41.9958,41.9958,75517.0
2017-06-19 13:00:00,55.16,55.23,55.16,55.22,24372.0,42.0034,42.0567,42.0034,42.0491,24372.0
2017-06-19 13:05:00,55.23,55.23,55.16,55.19,23381.0,42.0567,42.0567,42.0034,42.0263,23381.0
2017-06-19 13:10:00,55.2,55.22,55.19,55.21,21580.0,42.0339,42.0491,42.0263,42.0415,21580.0
2017-06-19 13:15:00,55.2,55.22,55.2,55.22,29223.0,42.0339,42.0491,42.0339,42.0491,29223.0
2017-06-19 13:20:00,55.22,55.23,55.2,55.21,27155.0,42.0491,42.0567,42.0339,42.0415,27155.0
2017-06-19 13:25:00,55.21,55.21,55.18,55.2,24223.0,42.0415,42.0415,42.0187,42.0339,24223.0
2017-06-19 13:30:00,55.19,55.22,55.18,55.18,28015.0,42.0263,42.0491,42.0187,42.0187,28015.0
2017-06-19 13:35:00,55.18,55.19,55.13,55.18,44970.0,42.0187,42.0263,41.9806,42.0187,44970.0
2017-06-19 13:40:00,55.18,55.29,55.18,55.24,108858.0,42.0187,42.1024,42.0187,42.0644,108858.0
2017-06-19 13:45:00,55.24,55.26,55.21,55.24,44762.0,42.0644,42.0796,42.0415,42.0644,44762.0
2017-06-19 13:50:00,55.24,55.26,55.18,55.22,48642.0,42.0644,42.0796,42.0187,42.0491,48642.0
2017-06-19 13:55:00,55.22,55.26,55.21,55.25,57415.0,42.0491,42.0796,42.0415,42.072,57415.0
2017-06-19 14:00:00,55.25,55.28,55.24,55.27,70813.0,42.072,42.0948,42.0644,42.0872,70813.0
2017-06-19 14:05:00,55.26,55.27,55.21,55.24,46085.0,42.0796,42.0872,42.0415,42.0644,46085.0
2017-06-19 14:10:00,55.23,55.26,55.23,55.26,33683.0,42.0567,42.0796,42.0567,42.0796,33683.0
2017-06-19 14:15:00,55.25,55.34,55.25,55.34,49647.0,42.072,42.1405,42.072,42.1405,49647.0
2017-06-19 14:20:00,55.33,55.37,55.26,55.27,80352.0,42.1329,42.1634,42.0796,42.0872,80352.0
2017-06-19 14:25:00,55.27,55.27,55.22,55.23,81876.0,42.0872,42.0872,42.0491,42.0567,81876.0
2017-06-19 14:30:00,55.24,55.28,55.2,55.22,63799.0,42.0644,42.0948,42.0339,42.0491,63799.0
2017-06-19 14:35:00,55.21,55.25,55.19,55.24,26821.0,42.0415,42.072,42.0263,42.0644,26821.0
2017-06-19 14:40:00,55.23,55.26,55.19,55.22,99591.0,42.0567,42.0796,42.0263,42.0491,99591.0
2017-06-19 14:45:00,55.22,55.24,55.21,55.23,41585.0,42.0491,42.0644,42.0415,42.0567,41585.0
2017-06-19 14:50:00,55.23,55.25,55.2,55.25,40498.0,42.0567,42.072,42.0339,42.072,40498.0
2017-06-19 14:55:00,55.25,55.25,55.19,55.2,49459.0,42.072,42.072,42.0263,42.0339,49459.0
2017-06-19 15:00:00,55.2,55.21,55.18,55.19,32379.0,42.0339,42.0415,42.0187,42.0263,32379.0
2017-06-19 15:05:00,55.18,55.21,55.18,55.19,48113.0,42.0187,42.0415,42.0187,42.0263,48113.0
2017-06-19 15:10:00,55.18,55.21,55.18,55.21,52114.0,42.0187,42.0415,42.0187,42.0415,52114.0
2017-06-19 15:15:00,55.21,55.25,55.2,55.24,55342.0,42.0415,42.072,42.0339,42.0644,55342.0
2017-06-19 15:20:00,55.24,55.25,55.23,55.24,33319.0,42.0644,42.072,42.0567,42.0644,33319.0
2017-06-19 15:25:00,55.24,55.25,55.19,55.21,44351.0,42.0644,42.072,42.0263,42.0415,44351.0
2017-06-19 15:30:00,55.22,55.22,55.18,55.21,57814.0,42.0491,42.0491,42.0187,42.0415,57814.0
2017-06-19 15:35:00,55.21,55.29,55.2,55.28,79078.0,42.0415,42.1024,42.0339,42.0948,79078.0
2017-06-19 15:40:00,55.28,55.3,55.25,55.29,65978.0,42.0948,42.11,42.072,42.1024,65978.0
2017-06-19 15:45:00,55.3,55.3,55.27,55.28,69258.0,42.11,42.11,42.0872,42.0948,69258.0
2017-06-19 15:50:00,55.28,55.28,55.24,55.25,155465.0,42.0948,42.0948,42.0644,42.072,155465.0
2017-06-19 15:55:00,55.25,55.25,55.19,55.2,289162.0,42.072,42.072,42.0263,42.0339,289162.0
2017-06-20 09:30:00,55.27,55.39,55.1,55.26,148775.0,42.0872,42.1786,41.9578,42.0796,148775.0
2017-06-20 09:35:00,55.28,55.48,55.21,55.45,66252.0,42.0948,42.2471,42.0415,42.2243,66252.0
2017-06-20 09:40:00,55.46,55.54,55.45,55.51,62101.0,42.2319,42.2928,42.2243,42.27,62101.0
2017-06-20 09:45:00,55.5,55.57,55.48,55.48,61109.0,42.2623,42.3157,42.2471,42.2471,61109.0
2017-06-20 09:50:00,55.49,55.55,55.41,55.49,78845.0,42.2547,42.3004,42.1938,42.2547,78845.0
2017-06-20 09:55:00,55.49,55.57,55.43,55.55,55268.0,42.2547,42.3157,42.209,42.3004,55268.0
2017-06-20 10:00:00,55.55,55.57,55.49,55.57,57880.0,42.3004,42.3157,42.2547,42.3157,57880.0
2017-06-20 10:05:00,55.56,55.66,55.55,55.61,140560.0,42.308,42.3842,42.3004,42.3461,140560.0
2017-06-20 10:10:00,55.61,55.77,55.61,55.72,117078.0,42.3461,42.4679,42.3461,42.4299,117078.0
2017-06-20 10:15:00,55.71,55.72,55.62,55.62,57305.0,42.4223,42.4299,42.3537,42.3537,57305.0
2017-06-20 10:20:00,55.63,55.8,55.62,55.77,98471.0,42.3613,42.4908,42.3537,42.4679,98471.0
2017-06-20 10:25:00,55.77,55.84,55.74,55.75,85693.0,42.4679,42.5213,42.4451,42.4527,85693.0
2017-06-20 10:30:00,55.75,55.81,55.72,55.77,103164.0,42.4527,42.4984,42.4299,42.4679,103164.0
2017-06-20 10:35:00,55.78,55.85,55.76,55.84,90528.0,42.4756,42.5289,42.4603,42.5213,90528.0
2017-06-20 10:40:00,55.84,55.97,55.83,55.96,113618.0,42.5213,42.6202,42.5136,42.6126,113618.0
2017-06-20 10:45:00,55.97,55.99,55.93,55.98,59626.0,42.6202,42.6355,42.5898,42.6279,59626.0
2017-06-20 10:50:00,55.98,56.06,55.97,56.06,202917.0,42.6279,42.6888,42.6202,42.6888,202917.0
2017-06-20 10:55:00,56.06,56.18,56.05,56.12,172736.0,42.6888,42.7802,42.6812,42.7345,172736.0
2017-06-20 11:00:00,56.13,56.14,56.05,56.06,61102.0,42.7421,42.7497,42.6812,42.6888,61102.0
2017-06-20 11:05:00,56.05,56.15,56.05,56.14,157592.0,42.6812,42.7573,42.6812,42.7497,157592.0
2017-06-20 11:10:00,56.15,56.21,56.11,56.18,115882.0,42.7573,42.803,42.7269,42.7802,115882.0
2017-06-20 11:15:00,56.18,56.38,56.17,56.35,157316.0,42.7802,42.9325,42.7725,42.9096,157316.0
2017-06-20 11:20:00,56.34,56.41,56.32,56.41,96617.0,42.902,42.9553,42.8868,42.9553,96617.0
2017-06-20 11:25:00,56.41,56.41,56.27,56.27,57733.0,42.9553,42.9553,42.8487,42.8487,57733.0
2017-06-20 11:30:00,56.27,56.28,56.18,56.19,58642.0,42.8487,42.8563,42.7802,42.7878,58642.0
2017-06-20 11:35:00,56.19,56.2,56.13,56.15,60084.0,42.7878,42.7954,42.7421,42.7573,60084.0
2017-06-20 11:40:00,56.15,56.16,56.1,56.12,87856.0,42.7573,42.7649,42.7192,42.7345,87856.0
2017-06-20 11:45:00,56.12,56.19,56.11,56.19,95482.0,42.7345,42.7878,42.7269,42.7878,95482.0
2017-06-20 11:50:00,56.18,56.22,56.04,56.04,70448.0,42.7802,42.8106,42.6735,42.6735,70448.0
2017-06-20 11:55:00,56.04,56.05,55.97,56.01,94075.0,42.6735,42.6812,42.6202,42.6507,94075.0
2017-06-20 12:00:00,56.01,56.09,56.0,56.08,41892.0,42.6507,42.7116,42.6431,42.704,41892.0
2017-06-20 12:05:00,56.08,56.11,56.04,56.08,70060.0,42.704,42.7269,42.6735,42.704,70060.0
2017-06-20 12:10:00,56.07,56.08,56.0,56.01,50653.0,42.6964,42.704,42.6431,42.6507,50653.0
2017-06-20 12:15:00,56.0,56.02,55.92,55.93,43255.0,42.6431,42.6583,42.5822,42.5898,43255.0
2017-06-20 12:20:00,55.93,55.95,55.89,55.94,56332.0,42.5898,42.605,42.5593,42.5974,56332.0
2017-06-20 12:25:00,55.96,55.99,55.91,55.92,117205.0,42.6126,42.6355,42.5746,42.5822,117205.0
2017-06-20 12:30:00,55.92,55.93,55.79,55.81,114269.0,42.5822,42.5898,42.4832,42.4984,114269.0
2017-06-20 12:35:00,55.82,55.93,55.81,55.89,60243.0,42.506,42.5898,42.4984,42.5593,60243.0
2017-06-20 12:40:00,55.89,55.99,55.89,55.98,38188.0,42.5593,42.6355,42.5593,42.6279,38188.0
2017-06-20 12:45:00,55.99,56.08,55.98,56.03,68494.0,42.6355,42.704,42.6279,42.6659,68494.0
2017-06-20 12:50:00,56.04,56.07,56.0,56.07,43242.0,42.6735,42.6964,42.6431,42.6964,43242.0
2017-06-20 12:55:00,56.07,56.11,56.02,56.1,60616.0,42.6964,42.7269,42.6583,42.7192,60616.0
2017-06-20 13:00:00,56.1,56.12,56.06,56.08,63300.0,42.7192,42.7345,42.6888,42.704,63300.0
2017-06-20 13:05:00,56.07,56.13,56.07,56.13,58754.0,42.6964,42.7421,42.6964,42.7421,58754.0
2017-06-20 13:10:00,56.12,56.13,56.09,56.11,49306.0,42.7345,42.7421,42.7116,42.7269,49306.0
2017-06-20 13:15:00,56.11,56.15,56.05,56.1,79786.0,42.7269,42.7573,42.6812,42.7192,79786.0
2017-06-20 13:20:00,56.1,56.11,55.96,55.96,91572.0,42.7192,42.7269,42.6126,42.6126,91572.0
2017-06-20 13:25:00,55.96,55.97,55.89,55.9,53316.0,42.6126,42.6202,42.5593,42.5669,53316.0
2017-06-20 13:30:00,55.9,55.94,55.9,55.94,48442.0,42.5669,42.5974,42.5669,42.5974,48442.0
2017-06-20 13:35:00,55.94,55.98,55.93,55.97,65548.0,42.5974,42.6279,42.5898,42.6202,65548.0
2017-06-20 13:40:00,55.97,56.0,55.96,56.0,32400.0,42.6202,42.6431,42.6126,42.6431,32400.0
2017-06-20 13:45:00,56.0,56.02,55.99,56.02,31498.0,42.6431,42.6583,42.6355,42.6583,31498.0
2017-06-20 13:50:00,56.02,56.02,55.94,55.97,60981.0,42.6583,42.6583,42.5974,42.6202,60981.0
2017-06-20 13:55:00,55.96,55.98,55.93,55.98,26372.0,42.6126,42.6279,42.5898,42.6279,26372.0
2017-06-20 14:00:00,55.98,56.01,55.98,55.99,40206.0,42.6279,42.6507,42.6279,42.6355,40206.0
2017-06-20 14:05:00,55.99,56.0,55.91,55.91,48674.0,42.6355,42.6431,42.5746,42.5746,48674.0
2017-06-20 14:10:00,55.92,55.93,55.89,55.91,32769.0,42.5822,42.5898,42.5593,42.5746,32769.0
2017-06-20 14:15:00,55.91,55.92,55.84,55.84,38369.0,42.5746,42.5822,42.5213,42.5213,38369.0
2017-06-20 14:20:00,55.85,55.86,55.83,55.86,44367.0,42.5289,42.5365,42.5136,42.5365,44367.0
2017-06-20 14:25:00,55.86,55.87,55.81,55.86,44394.0,42.5365,42.5441,42.4984,42.5365,44394.0
2017-06-20 14:30:00,55.85,55.88,55.84,55.86,36408.0,42.5289,42.5517,42.5213,42.5365,36408.0
2017-06-20 14:35:00,55.86,55.86,55.79,55.82,58376.0,42.5365,42.5365,42.4832,42.506,58376.0
2017-06-20 14:40:00,55.83,55.9,55.82,55.88,46230.0,42.5136,42.5669,42.506,42.5517,46230.0
2017-06-20 14:45:00,55.87,55.88,55.78,55.8,36804.0,42.5441,42.5517,42.4756,42.4908,36804.0
2017-06-20 14:50:00,55.8,55.89,55.79,55.88,67546.0,42.4908,42.5593,42.4832,42.5517,67546.0
2017-06-20 14:55:00,55.88,55.91,55.87,55.88,53724.0,42.5517,42.5746,42.5441,42.5517,53724.0
2017-06-20 15:00:00,55.88,55.9,55.87,55.89,73230.0,42.5517,42.5669,42.5441,42.5593,73230.0
2017-06-20 15:05:00,55.89,55.89,55.79,55.8,66154.0,42.5593,42.5593,42.4832,42.4908,66154.0
2017-06-20 15:10:00,55.79,55.83,55.76,55.8,71417.0,42.4832,42.5136,42.4603,42.4908,71417.0
2017-06-20 15:15:00,55.8,55.83,55.75,55.77,88193.0,42.4908,42.5136,42.4527,42.4679,88193.0
2017-06-20 15:20:00,55.77,55.77,55.7,55.73,64910.0,42.4679,42.4679,42.4146,42.4375,64910.0
2017-06-20 15:25:00,55.73,55.76,55.71,55.75,62865.0,42.4375,42.4603,42.4223,42.4527,62865.0
2017-06-20 15:30:00,55.75,55.75,55.68,55.7,78628.0,42.4527,42.4527,42.3994,42.4146,78628.0
2017-06-20 15:35:00,55.7,55.72,55.66,55.7,106173.0,42.4146,42.4299,42.3842,42.4146,106173.0
2017-06-20 15:40:00,55.7,55.72,55.68,55.71,93986.0,42.4146,42.4299,42.3994,42.4223,93986.0
2017-06-20 15:45:00,55.71,55.71,55.67,55.68,117454.0,42.4223,42.4223,42.3918,42.3994,117454.0
2017-06-20 15:50:00,55.68,55.71,55.68,55.69,192426.0,42.3994,42.4223,42.3994,42.407,192426.0
2017-06-20 15:55:00,55.7,55.71,55.61,55.65,443142.0,42.4146,42.4223,42.3461,42.3766,443142.0
2017-06-21 09:30:00,55.75,55.88,55.68,55.77,138219.0,42.4527,42.5517,42.3994,42.4679,138219.0
2017-06-21 09:35:00,55.79,55.94,55.76,55.85,44344.0,42.4832,42.5974,42.4603,42.5289,44344.0
2017-06-21 09:40:00,55.81,55.89,55.71,55.75,70590.0,42.4984,42.5593,42.4223,42.4527,70590.0
2017-06-21 09:45:00,55.75,55.87,55.75,55.86,97613.0,42.4527,42.5441,42.4527,42.5365,97613.0
2017-06-21 09:50:00,55.87,55.92,55.6,55.64,189341.0,42.5441,42.5822,42.3385,42.369,189341.0
2017-06-21 09:55:00,55.65,55.77,55.62,55.74,70210.0,42.3766,42.4679,42.3537,42.4451,70210.0
2017-06-21 10:00:00,55.75,55.81,55.71,55.73,81051.0,42.4527,42.4984,42.4223,42.4375,81051.0
2017-06-21 10:05:00,55.73,55.85,55.73,55.84,103993.0,42.4375,42.5289,42.4375,42.5213,103993.0
2017-06-21 10:10:00,55.85,55.87,55.76,55.79,79831.0,42.5289,42.5441,42.4603,42.4832,79831.0
2017-06-21 10:15:00,55.78,55.82,55.66,55.7,49205.0,42.4756,42.506,42.3842,42.4146,49205.0
2017-06-21 10:20:00,55.7,55.79,55.69,55.78,72574.0,42.4146,42.4832,42.407,42.4756,72574.0
2017-06-21 10:25:00,55.77,55.82,55.71,55.73,54054.0,42.4679,42.506,42.4223,42.4375,54054.0
2017-06-21 10:30:00,55.72,55.77,55.7,55.76,42290.0,42.4299,42.4679,42.4146,42.4603,42290.0
2017-06-21 10:35:00,55.76,55.82,55.74,55.8,123241.0,42.4603,42.506,42.4451,42.4908,123241.0
2017-06-21 10:40:00,55.8,56.58,55.79,55.93,1127157.0,42.4908,43.0847,42.4832,42.5898,1127157.0
2017-06-21 10:45:00,55.93,55.99,55.84,55.86,241149.0,42.5898,42.6355,42.5213,42.5365,241149.0
2017-06-21 10:50:00,55.86,55.95,55.81,55.91,141924.0,42.5365,42.605,42.4984,42.5746,141924.0
2017-06-21 10:55:00,55.91,56.02,55.9,55.91,147271.0,42.5746,42.6583,42.5669,42.5746,147271.0
2017-06-21 11:00:00,55.91,55.93,55.66,55.68,175033.0,42.5746,42.5898,42.3842,42.3994,175033.0
2017-06-21 11:05:00,55.68,55.78,55.67,55.74,73672.0,42.3994,42.4756,42.3918,42.4451,73672.0
2017-06-21 11:10:00,55.75,55.77,55.68,55.7,86475.0,42.4527,42.4679,42.3994,42.4146,86475.0
2017-06-21 11:15:00,55.7,55.72,55.62,55.68,88384.0,42.4146,42.4299,42.3537,42.3994,88384.0
2017-06-21 11:20:00,55.68,55.77,55.67,55.75,88315.0,42.3994,42.4679,42.3918,42.4527,88315.0
2017-06-21 11:25:00,55.75,55.84,55.74,55.83,114143.0,42.4527,42.5213,42.4451,42.5136,114143.0
2017-06-21 11:30:00,55.84,55.84,55.65,55.71,100934.0,42.5213,42.5213,42.3766,42.4223,100934.0
2017-06-21 11:35:00,55.72,55.81,55.69,55.79,81994.0,42.4299,42.4984,42.407,42.4832,81994.0
2017-06-21 11:40:00,55.79,55.85,55.73,55.83,63501.0,42.4832,42.5289,42.4375,42.5136,63501.0
2017-06-21 11:45:00,55.83,55.93,55.83,55.88,53719.0,42.5136,42.5898,42.5136,42.5517,53719.0
2017-06-21 11:50:00,55.88,55.96,55.86,55.95,102344.0,42.5517,42.6126,42.5365,42.605,102344.0
2017-06-21 11:55:00,55.96,55.97,55.88,55.94,79028.0,42.6126,42.6202,42.5517,42.5974,79028.0
2017-06-21 12:00:00,55.94,56.1,55.93,56.05,135739.0,42.5974,42.7192,42.5898,42.6812,135739.0
2017-06-21 12:05:00,56.04,56.1,55.97,56.06,73035.0,42.6735,42.7192,42.6202,42.6888,73035.0
2017-06-21 12:10:00,56.07,56.08,56.01,56.02,47157.0,42.6964,42.704,42.6507,42.6583,47157.0
2017-06-21 12:15:00,56.02,56.09,56.0,56.05,40314.0,42.6583,42.7116,42.6431,42.6812,40314.0
2017-06-21 12:20:00,56.05,56.11,56.04,56.08,59823.0,42.6812,42.7269,42.6735,42.704,59823.0
2017-06-21 12:25:00,56.09,56.09,56.02,56.06,52459.0,42.7116,42.7116,42.6583,42.6888,52459.0
2017-06-21 12:30:00,56.06,56.17,56.06,56.12,54659.0,42.6888,42.7725,42.6888,42.7345,54659.0
2017-06-21 12:35:00,56.13,56.13,56.04,56.07,55576.0,42.7421,42.7421,42.6735,42.6964,55576.0
2017-06-21 12:40:00,56.07,56.16,56.06,56.1,96243.0,42.6964,42.7649,42.6888,42.7192,96243.0
2017-06-21 12:45:00,56.11,56.16,56.08,56.12,65250.0,42.7269,42.7649,42.704,42.7345,65250.0
2017-06-21 12:50:00,56.11,56.12,56.08,56.08,46825.0,42.7269,42.7345,42.704,42.704,46825.0
2017-06-21 12:55:00,56.08,56.08,56.0,56.05,35498.0,42.704,42.704,42.6431,42.6812,35498.0
2017-06-21 13:00:00,56.05,56.05,55.92,55.92,61643.0,42.6812,42.6812,42.5822,42.5822,61643.0
2017-06-21 13:05:00,55.93,55.95,55.88,55.92,40223.0,42.5898,42.605,42.5517,42.5822,40223.0
2017-06-21 13:10:00,55.92,56.01,55.91,56.01,82501.0,42.5822,42.6507,42.5746,42.6507,82501.0
2017-06-21 13:15:00,56.01,56.03,55.99,56.03,54905.0,42.6507,42.6659,42.6355,42.6659,54905.0
2017-06-21 13:20:00,56.03,56.11,56.02,56.1,72219.0,42.6659,42.7269,42.6583,42.7192,72219.0
2017-06-21 13:25:00,56.1,56.11,56.09,56.11,62002.0,42.7192,42.7269,42.7116,42.7269,62002.0
2017-06-21 13:30:00,56.11,56.14,56.08,56.08,61995.0,42.7269,42.7497,42.704,42.704,61995.0
2017-06-21 13:35:00,56.09,56.09,56.04,56.07,65376.0,42.7116,42.7116,42.6735,42.6964,65376.0
2017-06-21 13:40:00,56.08,56.09,56.03,56.07,33086.0,42.704,42.7116,42.6659,42.6964,33086.0
2017-06-21 13:45:00,56.07,56.12,56.06,56.1,53866.0,42.6964,42.7345,42.6888,42.7192,53866.0
2017-06-21 13:50:00,56.1,56.13,56.09,56.11,89836.0,42.7192,42.7421,42.7116,42.7269,89836.0
2017-06-21 13:55:00,56.1,56.13,56.09,56.13,60295.0,42.7192,42.7421,42.7116,42.7421,60295.0
2017-06-21 14:00:00,56.13,56.23,56.12,56.2,72436.0,42.7421,42.8182,42.7345,42.7954,72436.0
2017-06-21 14:05:00,56.2,56.21,56.16,56.19,55309.0,42.7954,42.803,42.7649,42.7878,55309.0
2017-06-21 14:10:00,56.19,56.27,56.18,56.26,50473.0,42.7878,42.8487,42.7802,42.8411,50473.0
2017-06-21 14:15:00,56.25,56.33,56.25,56.26,94524.0,42.8335,42.8944,42.8335,42.8411,94524.0
2017-06-21 14:20:00,56.25,56.28,56.24,56.27,30472.0,42.8335,42.8563,42.8258,42.8487,30472.0
2017-06-21 14:25:00,56.26,56.27,56.21,56.23,52046.0,42.8411,42.8487,42.803,42.8182,52046.0
2017-06-21 14:30:00,56.23,56.28,56.22,56.26,52471.0,42.8182,42.8563,42.8106,42.8411,52471.0
2017-06-21 14:35:00,56.26,56.28,56.23,56.26,79202.0,42.8411,42.8563,42.8182,42.8411,79202.0
2017-06-21 14:40:00,56.26,56.31,56.25,56.3,62558.0,42.8411,42.8791,42.8335,42.8715,62558.0
2017-06-21 14:45:00,56.3,56.31,56.26,56.26,51069.0,42.8715,42.8791,42.8411,42.8411,51069.0
2017-06-21 14:50:00,56.26,56.27,56.19,56.19,28941.0,42.8411,42.8487,42.7878,42.7878,28941.0
2017-06-21 14:55:00,56.19,56.2,56.15,56.19,45175.0,42.7878,42.7954,42.7573,42.7878,45175.0
2017-06-21 15:00:00,56.19,56.22,56.15,56.21,84395.0,42.7878,42.8106,42.7573,42.803,84395.0
2017-06-21 15:05:00,56.21,56.24,56.19,56.24,70180.0,42.803,42.8258,42.7878,42.8258,70180.0
2017-06-21 15:10:00,56.24,56.35,56.2,56.31,117164.0,42.8258,42.9096,42.7954,42.8791,117164.0
2017-06-21 15:15:00,56.31,56.32,56.2,56.25,50392.0,42.8791,42.8868,42.7954,42.8335,50392.0
2017-06-21 15:20:00,56.25,56.26,56.14,56.16,58311.0,42.8335,42.8411,42.7497,42.7649,58311.0
2017-06-21 15:25:00,56.16,56.17,56.12,56.12,34674.0,42.7649,42.7725,42.7345,42.7345,34674.0
2017-06-21 15:30:00,56.13,56.14,56.04,56.04,79053.0,42.7421,42.7497,42.6735,42.6735,79053.0
2017-06-21 15:35:00,56.05,56.08,56.02,56.04,135561.0,42.6812,42.704,42.6583,42.6735,135561.0
2017-06-21 15:40:00,56.04,56.14,56.04,56.14,75418.0,42.6735,42.7497,42.6735,42.7497,75418.0
2017-06-21 15:45:00,56.14,56.15,56.03,56.05,179919.0,42.7497,42.7573,42.6659,42.6812,179919.0
2017-06-21 15:50:00,56.05,56.07,56.0,56.03,174862.0,42.6812,42.6964,42.6431,42.6659,174862.0
2017-06-21 15:55:00,56.03,56.09,56.01,56.09,600162.0,42.6659,42.7116,42.6507,42.7116,600162.0
2017-06-22 09:30:00,56.27,56.42,56.15,56.41,153142.0,42.8487,42.9629,42.7573,42.9553,153142.0
2017-06-22 09:35:00,56.42,56.57,56.42,56.46,52520.0,42.9629,43.0771,42.9629,42.9934,52520.0
2017-06-22 09:40:00,56.47,56.49,56.34,56.4,36605.0,43.001,43.0162,42.902,42.9477,36605.0
2017-06-22 09:45:00,56.42,56.58,56.41,56.55,66048.0,42.9629,43.0847,42.9553,43.0619,66048.0
2017-06-22 09:50:00,56.54,56.65,56.51,56.62,60385.0,43.0543,43.1381,43.0314,43.1152,60385.0
2017-06-22 09:55:00,56.61,56.68,56.58,56.66,63475.0,43.1076,43.1609,43.0847,43.1457,63475.0
2017-06-22 10:00:00,56.65,56.75,56.57,56.75,102962.0,43.1381,43.2142,43.0771,43.2142,102962.0
2017-06-22 10:05:00,56.75,56.86,56.74,56.79,127332.0,43.2142,43.298,43.2066,43.2447,127332.0
2017-06-22 10:10:00,56.78,56.96,56.78,56.95,128776.0,43.237,43.3741,43.237,43.3665,128776.0
2017-06-22 10:15:00,56.94,57.04,56.93,57.03,228187.0,43.3589,43.435,43.3513,43.4274,228187.0
2017-06-22 10:20:00,57.02,57.1,57.0,57.06,79259.0,43.4198,43.4807,43.4046,43.4503,79259.0
2017-06-22 10:25:00,57.06,57.22,57.02,57.21,90945.0,43.4503,43.5721,43.4198,43.5645,90945.0
2017-06-22 10:30:00,57.22,57.29,57.13,57.25,108700.0,43.5721,43.6254,43.5036,43.5949,108700.0
2017-06-22 10:35:00,57.25,57.4,57.24,57.38,144598.0,43.5949,43.7092,43.5873,43.6939,144598.0
2017-06-22 10:40:00,57.38,57.39,57.28,57.37,165675.0,43.6939,43.7016,43.6178,43.6863,165675.0
2017-06-22 10:45:00,57.37,57.42,57.31,57.33,131716.0,43.6863,43.7244,43.6406,43.6559,131716.0
2017-06-22 10:50:00,57.32,57.44,57.31,57.42,143452.0,43.6482,43.7396,43.6406,43.7244,143452.0
2017-06-22 10:55:00,57.42,57.53,57.35,57.4,153094.0,43.7244,43.8082,43.6711,43.7092,153094.0
2017-06-22 11:00:00,57.4,57.61,57.39,57.6,163207.0,43.7092,43.8691,43.7016,43.8615,163207.0
2017-06-22 11:05:00,57.6,57.61,57.52,57.56,159334.0,43.8615,43.8691,43.8005,43.831,159334.0
2017-06-22 11:10:00,57.56,57.68,57.55,57.67,103064.0,43.831,43.9224,43.8234,43.9148,103064.0
2017-06-22 11:15:00,57.66,57.69,57.62,57.69,71554.0,43.9072,43.93,43.8767,43.93,71554.0
2017-06-22 11:20:00,57.69,57.73,57.63,57.7,155014.0,43.93,43.9605,43.8843,43.9376,155014.0
2017-06-22 11:25:00,57.7,57.9,57.69,57.87,134333.0,43.9376,44.0899,43.93,44.0671,134333.0
2017-06-22 11:30:00,57.86,57.88,57.74,57.78,150248.0,44.0594,44.0747,43.9681,43.9985,150248.0
2017-06-22 11:35:00,57.77,57.83,57.73,57.74,129494.0,43.9909,44.0366,43.9605,43.9681,129494.0
2017-06-22 11:40:00,57.75,57.84,57.73,57.83,158970.0,43.9757,44.0442,43.9605,44.0366,158970.0
2017-06-22 11:45:00,57.82,57.85,57.76,57.83,127340.0,44.029,44.0518,43.9833,44.0366,127340.0
2017-06-22 11:50:00,57.83,57.85,57.72,57.76,44601.0,44.0366,44.0518,43.9528,43.9833,44601.0
2017-06-22 11:55:00,57.76,57.79,57.69,57.72,128804.0,43.9833,44.0061,43.93,43.9528,128804.0
2017-06-22 12:00:00,57.72,57.78,57.7,57.72,63708.0,43.9528,43.9985,43.9376,43.9528,63708.0
2017-06-22 12:05:00,57.73,57.74,57.62,57.62,61140.0,43.9605,43.9681,43.8767,43.8767,61140.0
2017-06-22 12:10:00,57.61,57.63,57.54,57.56,56635.0,43.8691,43.8843,43.8158,43.831,56635.0
2017-06-22 12:15:00,57.57,57.59,57.52,57.53,62323.0,43.8386,43.8538,43.8005,43.8082,62323.0
2017-06-22 12:20:00,57.53,57.57,57.48,57.56,93971.0,43.8082,43.8386,43.7701,43.831,93971.0
2017-06-22 12:25:00,57.56,57.58,57.49,57.51,55378.0,43.831,43.8462,43.7777,43.7929,55378.0
2017-06-22 12:30:00,57.52,57.64,57.51,57.64,46905.0,43.8005,43.8919,43.7929,43.8919,46905.0
2017-06-22 12:35:00,57.64,57.68,57.63,57.68,30185.0,43.8919,43.9224,43.8843,43.9224,30185.0
2017-06-22 12:40:00,57.68,57.72,57.68,57.7,34512.0,43.9224,43.9528,43.9224,43.9376,34512.0
2017-06-22 12:45:00,57.7,57.76,57.66,57.75,50990.0,43.9376,43.9833,43.9072,43.9757,50990.0
2017-06-22 12:50:00,57.75,57.77,57.7,57.73,52777.0,43.9757,43.9909,43.9376,43.9605,52777.0
2017-06-22 12:55:00,57.74,57.74,57.68,57.69,36661.0,43.9681,43.9681,43.9224,43.93,36661.0
2017-06-22 13:00:00,57.69,57.71,57.68,57.69,60057.0,43.93,43.9452,43.9224,43.93,60057.0
2017-06-22 13:05:00,57.7,57.72,57.62,57.71,67515.0,43.9376,43.9528,43.8767,43.9452,67515.0
2017-06-22 13:10:00,57.7,57.7,57.6,57.64,38051.0,43.9376,43.9376,43.8615,43.8919,38051.0
2017-06-22 13:15:00,57.64,57.65,57.53,57.54,38922.0,43.8919,43.8995,43.8082,43.8158,38922.0
2017-06-22 13:20:00,57.54,57.56,57.49,57.54,56507.0,43.8158,43.831,43.7777,43.8158,56507.0
2017-06-22 13:25:00,57.53,57.6,57.52,57.58,44008.0,43.8082,43.8615,43.8005,43.8462,44008.0
2017-06-22 13:30:00,57.58,57.7,57.54,57.61,126168.0,43.8462,43.9376,43.8158,43.8691,126168.0
2017-06-22 13:35:00,57.61,57.62,57.52,57.52,36343.0,43.8691,43.8767,43.8005,43.8005,36343.0
2017-06-22 13:40:00,57.53,57.56,57.5,57.55,76404.0,43.8082,43.831,43.7853,43.8234,76404.0
2017-06-22 13:45:00,57.55,57.62,57.54,57.62,44096.0,43.8234,43.8767,43.8158,43.8767,44096.0
2017-06-22 13:50:00,57.62,57.63,57.59,57.63,43279.0,43.8767,43.8843,43.8538,43.8843,43279.0
2017-06-22 13:55:00,57.62,57.63,57.46,57.49,70284.0,43.8767,43.8843,43.7549,43.7777,70284.0
2017-06-22 14:00:00,57.49,57.56,57.49,57.51,45977.0,43.7777,43.831,43.7777,43.7929,45977.0
2017-06-22 14:05:00,57.51,57.52,57.48,57.52,26361.0,43.7929,43.8005,43.7701,43.8005,26361.0
2017-06-22 14:10:00,57.51,57.52,57.41,57.43,48484.0,43.7929,43.8005,43.7168,43.732,48484.0
2017-06-22 14:15:00,57.44,57.44,57.36,57.43,43086.0,43.7396,43.7396,43.6787,43.732,43086.0
2017-06-22 14:20:00,57.43,57.43,57.38,57.41,45951.0,43.732,43.732,43.6939,43.7168,45951.0
2017-06-22 14:25:00,57.42,57.42,57.36,57.36,29611.0,43.7244,43.7244,43.6787,43.6787,29611.0
2017-06-22 14:30:00,57.36,57.46,57.35,57.44,54763.0,43.6787,43.7549,43.6711,43.7396,54763.0
2017-06-22 14:35:00,57.45,57.45,57.33,57.34,84480.0,43.7472,43.7472,43.6559,43.6635,84480.0
2017-06-22 14:40:00,57.35,57.37,57.29,57.37,79474.0,43.6711,43.6863,43.6254,43.6863,79474.0
2017-06-22 14:45:00,57.37,57.41,57.34,57.41,60141.0,43.6863,43.7168,43.6635,43.7168,60141.0
2017-06-22 14:50:00,57.4,57.41,57.39,57.4,58953.0,43.7092,43.7168,43.7016,43.7092,58953.0
2017-06-22 14:55:00,57.4,57.44,57.38,57.43,53780.0,43.7092,43.7396,43.6939,43.732,53780.0
2017-06-22 15:00:00,57.42,57.43,57.35,57.36,40798.0,43.7244,43.732,43.6711,43.6787,40798.0
2017-06-22 15:05:00,57.36,57.37,57.3,57.32,56803.0,43.6787,43.6863,43.633,43.6482,56803.0
2017-06-22 15:10:00,57.31,57.33,57.25,57.33,85841.0,43.6406,43.6559,43.5949,43.6559,85841.0
2017-06-22 15:15:00,57.32,57.38,57.28,57.36,115896.0,43.6482,43.6939,43.6178,43.6787,115896.0
2017-06-22 15:20:00,57.36,57.42,57.35,57.41,46064.0,43.6787,43.7244,43.6711,43.7168,46064.0
2017-06-22 15:25:00,57.4,57.41,57.32,57.32,100360.0,43.7092,43.7168,43.6482,43.6482,100360.0
2017-06-22 15:30:00,57.32,57.37,57.28,57.36,110419.0,43.6482,43.6863,43.6178,43.6787,110419.0
2017-06-22 15:35:00,57.35,57.37,57.34,57.35,120675.0,43.6711,43.6863,43.6635,43.6711,120675.0
2017-06-22 15:40:00,57.36,57.38,57.34,57.37,180820.0,43.6787,43.6939,43.6635,43.6863,180820.0
2017-06-22 15:45:00,57.36,57.37,57.31,57.32,162003.0,43.6787,43.6863,43.6406,43.6482,162003.0
2017-06-22 15:50:00,57.31,57.37,57.27,57.35,139489.0,43.6406,43.6863,43.6102,43.6711,139489.0
2017-06-22 15:55:00,57.35,57.39,57.31,57.34,456017.0,43.6711,43.7016,43.6406,43.6635,456017.0
2017-06-23 09:30:00,57.27,57.36,57.21,57.31,116545.0,43.6102,43.6787,43.5645,43.6406,116545.0
2017-06-23 09:35:00,57.31,57.34,57.1,57.22,29925.0,43.6406,43.6635,43.4807,43.5721,29925.0
2017-06-23 09:40:00,57.21,57.32,57.13,57.31,71845.0,43.5645,43.6482,43.5036,43.6406,71845.0
2017-06-23 09:45:00,57.29,57.32,57.2,57.2,56995.0,43.6254,43.6482,43.5569,43.5569,56995.0
2017-06-23 09:50:00,57.18,57.2,57.06,57.06,40801.0,43.5416,43.5569,43.4503,43.4503,40801.0
2017-06-23 09:55:00,57.06,57.11,57.02,57.04,34567.0,43.4503,43.4883,43.4198,43.435,34567.0
2017-06-23 10:00:00,57.03,57.03,56.89,56.94,86993.0,43.4274,43.4274,43.3208,43.3589,86993.0
2017-06-23 10:05:00,56.91,56.94,56.82,56.86,96092.0,43.336,43.3589,43.2675,43.298,96092.0
2017-06-23 10:10:00,56.85,56.95,56.85,56.89,117886.0,43.2903,43.3665,43.2903,43.3208,117886.0
2017-06-23 10:15:00,56.9,56.91,56.86,56.87,71370.0,43.3284,43.336,43.298,43.3056,71370.0
2017-06-23 10:20:00,56.87,56.92,56.82,56.84,54192.0,43.3056,43.3437,43.2675,43.2827,54192.0
2017-06-23 10:25:00,56.84,56.91,56.8,56.9,36740.0,43.2827,43.336,43.2523,43.3284,36740.0
2017-06-23 10:30:00,56.9,56.94,56.88,56.92,137374.0,43.3284,43.3589,43.3132,43.3437,137374.0
2017-06-23 10:35:00,56.92,56.92,56.86,56.88,180116.0,43.3437,43.3437,43.298,43.3132,180116.0
2017-06-23 10:40:00,56.89,57.18,56.88,57.15,163374.0,43.3208,43.5416,43.3132,43.5188,163374.0
2017-06-23 10:45:00,57.15,57.19,57.08,57.08,81307.0,43.5188,43.5493,43.4655,43.4655,81307.0
2017-06-23 10:50:00,57.08,57.13,57.06,57.09,64140.0,43.4655,43.5036,43.4503,43.4731,64140.0
2017-06-23 10:55:00,57.09,57.14,57.08,57.12,61779.0,43.4731,43.5112,43.4655,43.4959,61779.0
2017-06-23 11:00:00,57.11,57.13,57.04,57.05,63989.0,43.4883,43.5036,43.435,43.4426,63989.0
2017-06-23 11:05:00,57.06,57.12,57.03,57.03,44684.0,43.4503,43.4959,43.4274,43.4274,44684.0
2017-06-23 11:10:00,57.03,57.07,56.97,57.07,53521.0,43.4274,43.4579,43.3817,43.4579,53521.0
2017-06-23 11:15:00,57.07,57.07,56.99,57.0,43297.0,43.4579,43.4579,43.397,43.4046,43297.0
2017-06-23 11:20:00,57.01,57.01,56.96,57.01,45492.0,43.4122,43.4122,43.3741,43.4122,45492.0
2017-06-23 11:25:00,57.01,57.02,56.92,56.92,69214.0,43.4122,43.4198,43.3437,43.3437,69214.0
2017-06-23 11:30:00,56.92,56.95,56.88,56.89,52741.0,43.3437,43.3665,43.3132,43.3208,52741.0
2017-06-23 11:35:00,56.89,56.9,56.85,56.88,47177.0,43.3208,43.3284,43.2903,43.3132,47177.0
2017-06-23 11:40:00,56.89,56.9,56.85,56.86,36675.0,43.3208,43.3284,43.2903,43.298,36675.0
2017-06-23 11:45:00,56.85,56.87,56.78,56.85,88866.0,43.2903,43.3056,43.237,43.2903,88866.0
2017-06-23 11:50:00,56.86,56.89,56.82,56.86,42875.0,43.298,43.3208,43.2675,43.298,42875.0
2017-06-23 11:55:00,56.86,56.86,56.78,56.8,58979.0,43.298,43.298,43.237,43.2523,58979.0
2017-06-23 12:00:00,56.79,56.82,56.78,56.82,28724.0,43.2447,43.2675,43.237,43.2675,28724.0
2017-06-23 12:05:00,56.82,56.82,56.75,56.79,53352.0,43.2675,43.2675,43.2142,43.2447,53352.0
2017-06-23 12:10:00,56.79,56.8,56.75,56.76,39644.0,43.2447,43.2523,43.2142,43.2218,39644.0
2017-06-23 12:15:00,56.77,56.78,56.74,56.75,33427.0,43.2294,43.237,43.2066,43.2142,33427.0
2017-06-23 12:20:00,56.76,56.8,56.75,56.79,40282.0,43.2218,43.2523,43.2142,43.2447,40282.0
2017-06-23 12:25:00,56.78,56.81,56.76,56.79,46413.0,43.237,43.2599,43.2218,43.2447,46413.0
2017-06-23 12:30:00,56.79,56.79,56.76,56.79,37620.0,43.2447,43.2447,43.2218,43.2447,37620.0
2017-06-23 12:35:00,56.79,56.79,56.77,56.79,37185.0,43.2447,43.2447,43.2294,43.2447,37185.0
2017-06-23 12:40:00,56.79,56.79,56.76,56.77,34893.0,43.2447,43.2447,43.2218,43.2294,34893.0
2017-06-23 12:45:00,56.77,56.77,56.7,56.7,61831.0,43.2294,43.2294,43.1761,43.1761,61831.0
2017-06-23 12:50:00,56.7,56.73,56.67,56.68,74210.0,43.1761,43.199,43.1533,43.1609,74210.0
2017-06-23 12:55:00,56.69,56.7,56.64,56.66,33640.0,43.1685,43.1761,43.1304,43.1457,33640.0
2017-06-23 13:00:00,56.66,56.68,56.63,56.65,29845.0,43.1457,43.1609,43.1228,43.1381,29845.0
2017-06-23 13:05:00,56.65,56.65,56.61,56.65,32151.0,43.1381,43.1381,43.1076,43.1381,32151.0
2017-06-23 13:10:00,56.64,56.65,56.6,56.6,39085.0,43.1304,43.1381,43.1,43.1,39085.0
2017-06-23 13:15:00,56.6,56.63,56.6,56.62,35116.0,43.1,43.1228,43.1,43.1152,35116.0
2017-06-23 13:20:00,56.63,56.65,56.57,56.6,55115.0,43.1228,43.1381,43.0771,43.1,55115.0
2017-06-23 13:25:00,56.6,56.65,56.6,56.62,42227.0,43.1,43.1381,43.1,43.1152,42227.0
2017-06-23 13:30:00,56.62,56.67,56.61,56.67,63131.0,43.1152,43.1533,43.1076,43.1533,63131.0
2017-06-23 13:35:00,56.67,56.69,56.65,56.69,45436.0,43.1533,43.1685,43.1381,43.1685,45436.0
2017-06-23 13:40:00,56.69,56.7,56.66,56.66,35537.0,43.1685,43.1761,43.1457,43.1457,35537.0
2017-06-23 13:45:00,56.67,56.67,56.61,56.64,79881.0,43.1533,43.1533,43.1076,43.1304,79881.0
2017-06-23 13:50:00,56.64,56.67,56.63,56.67,86800.0,43.1304,43.1533,43.1228,43.1533,86800.0
2017-06-23 13:55:00,56.66,56.7,56.66,56.69,30398.0,43.1457,43.1761,43.1457,43.1685,30398.0
2017-06-23 14:00:00,56.7,56.7,56.6,56.61,97197.0,43.1761,43.1761,43.1,43.1076,97197.0
2017-06-23 14:05:00,56.61,56.62,56.59,56.61,32111.0,43.1076,43.1152,43.0924,43.1076,32111.0
2017-06-23 14:10:00,56.61,56.62,56.59,56.6,57002.0,43.1076,43.1152,43.0924,43.1,57002.0
2017-06-23 14:15:00,56.61,56.62,56.59,56.6,64738.0,43.1076,43.1152,43.0924,43.1,64738.0
2017-06-23 14:20:00,56.6,56.6,56.54,56.56,48784.0,43.1,43.1,43.0543,43.0695,48784.0
2017-06-23 14:25:00,56.55,56.56,56.52,56.55,38439.0,43.0619,43.0695,43.0391,43.0619,38439.0
2017-06-23 14:30:00,56.55,56.58,56.54,56.58,67031.0,43.0619,43.0847,43.0543,43.0847,67031.0
2017-06-23 14:35:00,56.58,56.58,56.54,56.55,31544.0,43.0847,43.0847,43.0543,43.0619,31544.0
2017-06-23 14:40:00,56.55,56.57,56.53,56.54,61857.0,43.0619,43.0771,43.0467,43.0543,61857.0
2017-06-23 14:45:00,56.54,56.56,56.53,56.55,33056.0,43.0543,43.0695,43.0467,43.0619,33056.0
2017-06-23 14:50:00,56.56,56.57,56.55,56.55,59617.0,43.0695,43.0771,43.0619,43.0619,59617.0
2017-06-23 14:55:00,56.56,56.56,56.53,56.54,47691.0,43.0695,43.0695,43.0467,43.0543,47691.0
2017-06-23 15:00:00,56.55,56.58,56.5,56.5,79927.0,43.0619,43.0847,43.0238,43.0238,79927.0
2017-06-23 15:05:00,56.5,56.5,56.48,56.48,53682.0,43.0238,43.0238,43.0086,43.0086,53682.0
2017-06-23 15:10:00,56.48,56.51,56.47,56.49,59661.0,43.0086,43.0314,43.001,43.0162,59661.0
2017-06-23 15:15:00,56.49,56.5,56.43,56.44,89010.0,43.0162,43.0238,42.9705,42.9781,89010.0
2017-06-23 15:20:00,56.44,56.45,56.38,56.41,278009.0,42.9781,42.9858,42.9325,42.9553,278009.0
2017-06-23 15:25:00,56.41,56.42,56.33,56.36,81960.0,42.9553,42.9629,42.8944,42.9172,81960.0
2017-06-23 15:30:00,56.36,56.36,56.26,56.3,204074.0,42.9172,42.9172,42.8411,42.8715,204074.0
2017-06-23 15:35:00,56.3,56.33,56.24,56.28,367743.0,42.8715,42.8944,42.8258,42.8563,367743.0
2017-06-23 15:40:00,56.29,56.42,56.28,56.41,244068.0,42.8639,42.9629,42.8563,42.9553,244068.0
2017-06-23 15:45:00,56.42,56.56,56.41,56.51,300354.0,42.9629,43.0695,42.9553,43.0314,300354.0
2017-06-23 15:50:00,56.52,56.65,56.45,56.64,306543.0,43.0391,43.1381,42.9858,43.1304,306543.0
2017-06-23 15:55:00,56.65,56.76,56.64,56.68,572836.0,43.1381,43.2218,43.1304,43.1609,572836.0
2017-06-26 09:30:00,56.72,56.75,56.62,56.65,115878.0,43.1914,43.2142,43.1152,43.1381,115878.0
2017-06-26 09:35:00,56.65,56.66,56.43,56.43,53113.0,43.1381,43.1457,42.9705,42.9705,53113.0
2017-06-26 09:40:00,56.44,56.59,56.37,56.44,67842.0,42.9781,43.0924,42.9248,42.9781,67842.0
2017-06-26 09:45:00,56.45,56.59,56.41,56.47,62268.0,42.9858,43.0924,42.9553,43.001,62268.0
2017-06-26 09:50:00,56.46,56.46,56.35,56.37,41558.0,42.9934,42.9934,42.9096,42.9248,41558.0
2017-06-26 09:55:00,56.38,56.46,56.35,56.38,38464.0,42.9325,42.9934,42.9096,42.9325,38464.0
2017-06-26 10:00:00,56.39,56.48,56.35,56.47,60714.0,42.9401,43.0086,42.9096,43.001,60714.0
2017-06-26 10:05:00,56.47,56.51,56.43,56.47,40265.0,43.001,43.0314,42.9705,43.001,40265.0
2017-06-26 10:10:00,56.48,56.5,56.47,56.5,218255.0,43.0086,43.0238,43.001,43.0238,218255.0
2017-06-26 10:15:00,56.5,56.57,56.46,56.49,158655.0,43.0238,43.0771,42.9934,43.0162,158655.0
2017-06-26 10:20:00,56.48,56.5,56.46,56.46,104250.0,43.0086,43.0238,42.9934,42.9934,104250.0
2017-06-26 10:25:00,56.47,56.5,56.45,56.49,73607.0,43.001,43.0238,42.9858,43.0162,73607.0
2017-06-26 10:30:00,56.48,56.5,56.45,56.48,58865.0,43.0086,43.0238,42.9858,43.0086,58865.0
2017-06-26 10:35:00,56.48,56.49,56.44,56.49,80482.0,43.0086,43.0162,42.9781,43.0162,80482.0
2017-06-26 10:40:00,56.49,56.49,56.45,56.46,47223.0,43.0162,43.0162,42.9858,42.9934,47223.0
2017-06-26 10:45:00,56.45,56.5,56.44,56.47,66135.0,42.9858,43.0238,42.9781,43.001,66135.0
2017-06-26 10:50:00,56.47,56.62,56.46,56.56,78382.0,43.001,43.1152,42.9934,43.0695,78382.0
2017-06-26 10:55:00,56.56,56.62,56.51,56.62,41117.0,43.0695,43.1152,43.0314,43.1152,41117.0
2017-06-26 11:00:00,56.62,56.66,56.57,56.62,65796.0,43.1152,43.1457,43.0771,43.1152,65796.0
2017-06-26 11:05:00,56.62,56.64,56.58,56.63,48156.0,43.1152,43.1304,43.0847,43.1228,48156.0
2017-06-26 11:10:00,56.63,56.63,56.56,56.58,36611.0,43.1228,43.1228,43.0695,43.0847,36611.0
2017-06-26 11:15:00,56.58,56.64,56.55,56.6,42989.0,43.0847,43.1304,43.0619,43.1,42989.0
2017-06-26 11:20:00,56.6,56.63,56.54,56.6,80425.0,43.1,43.1228,43.0543,43.1,80425.0
2017-06-26 11:25:00,56.59,56.64,56.56,56.6,54898.0,43.0924,43.1304,43.0695,43.1,54898.0
2017-06-26 11:30:00,56.59,56.62,56.55,56.55,53570.0,43.0924,43.1152,43.0619,43.0619,53570.0
2017-06-26 11:35:00,56.55,56.58,56.53,56.57,43331.0,43.0619,43.0847,43.0467,43.0771,43331.0
2017-06-26 11:40:00,56.58,56.65,56.58,56.62,32744.0,43.0847,43.1381,43.0847,43.1152,32744.0
2017-06-26 11:45:00,56.63,56.72,56.57,56.72,146522.0,43.1228,43.1914,43.0771,43.1914,146522.0
2017-06-26 11:50:00,56.73,56.76,56.68,56.72,53411.0,43.199,43.2218,43.1609,43.1914,53411.0
2017-06-26 11:55:00,56.73,56.82,56.7,56.8,58494.0,43.199,43.2675,43.1761,43.2523,58494.0
2017-06-26 12:00:00,56.79,56.81,56.73,56.81,67993.0,43.2447,43.2599,43.199,43.2599,67993.0
2017-06-26 12:05:00,56.82,56.82,56.71,56.76,51583.0,43.2675,43.2675,43.1837,43.2218,51583.0
2017-06-26 12:10:00,56.76,56.79,56.73,56.73,52674.0,43.2218,43.2447,43.199,43.199,52674.0
2017-06-26 12:15:00,56.73,56.79,56.73,56.79,95610.0,43.199,43.2447,43.199,43.2447,95610.0
2017-06-26 12:20:00,56.8,56.83,56.78,56.83,147880.0,43.2523,43.2751,43.237,43.2751,147880.0
2017-06-26 12:25:00,56.82,56.94,56.8,56.93,205136.0,43.2675,43.3589,43.2523,43.3513,205136.0
2017-06-26 12:30:00,56.94,56.99,56.9,56.94,111701.0,43.3589,43.397,43.3284,43.3589,111701.0
2017-06-26 12:35:00,56.95,57.05,56.93,57.05,78502.0,43.3665,43.4426,43.3513,43.4426,78502.0
2017-06-26 12:40:00,57.06,57.18,57.06,57.16,40613.0,43.4503,43.5416,43.4503,43.5264,40613.0
2017-06-26 12:45:00,57.16,57.27,57.11,57.26,117210.0,43.5264,43.6102,43.4883,43.6026,117210.0
2017-06-26 12:50:00,57.27,57.27,57.16,57.16,36140.0,43.6102,43.6102,43.5264,43.5264,36140.0
2017-06-26 12:55:00,57.16,57.17,57.07,57.08,31895.0,43.5264,43.534,43.4579,43.4655,31895.0
2017-06-26 13:00:00,57.08,57.09,57.03,57.03,37375.0,43.4655,43.4731,43.4274,43.4274,37375.0
2017-06-26 13:05:00,57.03,57.14,57.01,57.14,44161.0,43.4274,43.5112,43.4122,43.5112,44161.0
2017-06-26 13:10:00,57.15,57.17,57.11,57.15,66174.0,43.5188,43.534,43.4883,43.5188,66174.0
2017-06-26 13:15:00,57.14,57.16,57.13,57.15,33302.0,43.5112,43.5264,43.5036,43.5188,33302.0
2017-06-26 13:20:00,57.16,57.19,57.14,57.17,39708.0,43.5264,43.5493,43.5112,43.534,39708.0
2017-06-26 13:25:00,57.18,57.21,57.14,57.19,48876.0,43.5416,43.5645,43.5112,43.5493,48876.0
2017-06-26 13:30:00,57.19,57.2,57.14,57.19,47705.0,43.5493,43.5569,43.5112,43.5493,47705.0
2017-06-26 13:35:00,57.19,57.2,57.16,57.19,25525.0,43.5493,43.5569,43.5264,43.5493,25525.0
2017-06-26 13:40:00,57.19,57.21,57.16,57.16,49115.0,43.5493,43.5645,43.5264,43.5264,49115.0
2017-06-26 13:45:00,57.17,57.21,57.15,57.16,48892.0,43.534,43.5645,43.5188,43.5264,48892.0
2017-06-26 13:50:00,57.16,57.18,57.1,57.12,36169.0,43.5264,43.5416,43.4807,43.4959,36169.0
2017-06-26 13:55:00,57.12,57.12,57.02,57.03,33506.0,43.4959,43.4959,43.4198,43.4274,33506.0
2017-06-26 14:00:00,57.03,57.1,57.03,57.09,18117.0,43.4274,43.4807,43.4274,43.4731,18117.0
2017-06-26 14:05:00,57.09,57.11,57.08,57.09,22998.0,43.4731,43.4883,43.4655,43.4731,22998.0
2017-06-26 14:10:00,57.08,57.08,57.02,57.02,27321.0,43.4655,43.4655,43.4198,43.4198,27321.0
2017-06-26 14:15:00,57.02,57.05,57.0,57.03,27908.0,43.4198,43.4426,43.4046,43.4274,27908.0
2017-06-26 14:20:00,57.03,57.05,57.01,57.03,24316.0,43.4274,43.4426,43.4122,43.4274,24316.0
2017-06-26 14:25:00,57.02,57.05,57.01,57.02,50260.0,43.4198,43.4426,43.4122,43.4198,50260.0
2017-06-26 14:30:00,57.02,57.03,56.97,57.03,44306.0,43.4198,43.4274,43.3817,43.4274,44306.0
2017-06-26 14:35:00,57.03,57.03,56.94,56.96,26561.0,43.4274,43.4274,43.3589,43.3741,26561.0
2017-06-26 14:40:00,56.96,57.01,56.95,57.0,20352.0,43.3741,43.4122,43.3665,43.4046,20352.0
2017-06-26 14:45:00,57.01,57.03,57.0,57.03,26869.0,43.4122,43.4274,43.4046,43.4274,26869.0
2017-06-26 14:50:00,57.02,57.03,57.01,57.01,20271.0,43.4198,43.4274,43.4122,43.4122,20271.0
2017-06-26 14:55:00,57.01,57.04,57.0,57.04,33378.0,43.4122,43.435,43.4046,43.435,33378.0
2017-06-26 15:00:00,57.03,57.06,57.02,57.02,46305.0,43.4274,43.4503,43.4198,43.4198,46305.0
2017-06-26 15:05:00,57.02,57.04,57.01,57.03,25648.0,43.4198,43.435,43.4122,43.4274,25648.0
2017-06-26 15:10:00,57.04,57.08,57.02,57.04,37555.0,43.435,43.4655,43.4198,43.435,37555.0
2017-06-26 15:15:00,57.04,57.06,57.01,57.05,56861.0,43.435,43.4503,43.4122,43.4426,56861.0
2017-06-26 15:20:00,57.06,57.06,57.01,57.05,41326.0,43.4503,43.4503,43.4122,43.4426,41326.0
2017-06-26 15:25:00,57.05,57.05,57.02,57.03,28547.0,43.4426,43.4426,43.4198,43.4274,28547.0
2017-06-26 15:30:00,57.03,57.05,57.03,57.05,31846.0,43.4274,43.4426,43.4274,43.4426,31846.0
2017-06-26 15:35:00,57.04,57.06,57.0,57.02,44774.0,43.435,43.4503,43.4046,43.4198,44774.0
2017-06-26 15:40:00,57.02,57.05,56.99,57.04,43119.0,43.4198,43.4426,43.397,43.435,43119.0
2017-06-26 15:45:00,57.04,57.05,57.01,57.01,50744.0,43.435,43.4426,43.4122,43.4122,50744.0
2017-06-26 15:50:00,57.01,57.02,56.99,57.0,130611.0,43.4122,43.4198,43.397,43.4046,130611.0
2017-06-26 15:55:00,57.0,57.02,56.9,56.92,278568.0,43.4046,43.4198,43.3284,43.3437,278568.0
2017-06-27 09:30:00,56.8,56.86,56.54,56.63,169684.0,43.2523,43.298,43.0543,43.1228,169684.0
2017-06-27 09:35:00,56.63,56.63,56.39,56.39,72542.0,43.1228,43.1228,42.9401,42.9401,72542.0
2017-06-27 09:40:00,56.38,56.61,56.35,56.55,38275.0,42.9325,43.1076,42.9096,43.0619,38275.0
2017-06-27 09:45:00,56.54,56.67,56.49,56.66,52823.0,43.0543,43.1533,43.0162,43.1457,52823.0
2017-06-27 09:50:00,56.66,56.66,56.51,56.53,59796.0,43.1457,43.1457,43.0314,43.0467,59796.0
2017-06-27 09:55:00,56.52,56.56,56.36,56.41,80083.0,43.0391,43.0695,42.9172,42.9553,80083.0
2017-06-27 10:00:00,56.4,56.44,56.33,56.43,38486.0,42.9477,42.9781,42.8944,42.9705,38486.0
2017-06-27 10:05:00,56.43,56.5,56.43,56.48,22875.0,42.9705,43.0238,42.9705,43.0086,22875.0
2017-06-27 10:10:00,56.48,56.48,56.36,56.43,39318.0,43.0086,43.0086,42.9172,42.9705,39318.0
2017-06-27 10:15:00,56.44,56.47,56.36,56.44,42033.0,42.9781,43.001,42.9172,42.9781,42033.0
2017-06-27 10:20:00,56.43,56.52,56.41,56.45,35560.0,42.9705,43.0391,42.9553,42.9858,35560.0
2017-06-27 10:25:00,56.47,56.5,56.39,56.39,29583.0,43.001,43.0238,42.9401,42.9401,29583.0
2017-06-27 10:30:00,56.39,56.42,56.35,56.37,49083.0,42.9401,42.9629,42.9096,42.9248,49083.0
2017-06-27 10:35:00,56.37,56.43,56.35,56.39,97122.0,42.9248,42.9705,42.9096,42.9401,97122.0
2017-06-27 10:40:00,56.39,56.41,56.31,56.35,100734.0,42.9401,42.9553,42.8791,42.9096,100734.0
2017-06-27 10:45:00,56.34,56.36,56.25,56.28,187869.0,42.902,42.9172,42.8335,42.8563,187869.0
2017-06-27 10:50:00,56.29,56.3,56.27,56.3,50061.0,42.8639,42.8715,42.8487,42.8715,50061.0
2017-06-27 10:55:00,56.31,56.31,56.27,56.28,39623.0,42.8791,42.8791,42.8487,42.8563,39623.0
2017-06-27 11:00:00,56.28,56.33,56.19,56.33,90355.0,42.8563,42.8944,42.7878,42.8944,90355.0
2017-06-27 11:05:00,56.33,56.36,56.29,56.31,60917.0,42.8944,42.9172,42.8639,42.8791,60917.0
2017-06-27 11:10:00,56.32,56.33,56.11,56.14,90803.0,42.8868,42.8944,42.7269,42.7497,90803.0
2017-06-27 11:15:00,56.14,56.22,56.11,56.12,105777.0,42.7497,42.8106,42.7269,42.7345,105777.0
2017-06-27 11:20:00,56.12,56.19,56.1,56.19,66886.0,42.7345,42.7878,42.7192,42.7878,66886.0
2017-06-27 11:25:00,56.19,56.21,56.16,56.17,53734.0,42.7878,42.803,42.7649,42.7725,53734.0
2017-06-27 11:30:00,56.17,56.24,56.16,56.2,73762.0,42.7725,42.8258,42.7649,42.7954,73762.0
2017-06-27 11:35:00,56.2,56.38,56.2,56.38,65178.0,42.7954,42.9325,42.7954,42.9325,65178.0
2017-06-27 11:40:00,56.38,56.48,56.38,56.45,31239.0,42.9325,43.0086,42.9325,42.9858,31239.0
2017-06-27 11:45:00,56.44,56.46,56.41,56.43,27748.0,42.9781,42.9934,42.9553,42.9705,27748.0
2017-06-27 11:50:00,56.44,56.44,56.3,56.3,41939.0,42.9781,42.9781,42.8715,42.8715,41939.0
2017-06-27 11:55:00,56.31,56.35,56.31,56.33,19086.0,42.8791,42.9096,42.8791,42.8944,19086.0
2017-06-27 12:00:00,56.34,56.37,56.32,56.35,23213.0,42.902,42.9248,42.8868,42.9096,23213.0
2017-06-27 12:05:00,56.35,56.39,56.34,56.37,18185.0,42.9096,42.9401,42.902,42.9248,18185.0
2017-06-27 12:10:00,56.36,56.37,56.32,56.32,20832.0,42.9172,42.9248,42.8868,42.8868,20832.0
2017-06-27 12:15:00,56.32,56.33,56.29,56.3,23951.0,42.8868,42.8944,42.8639,42.8715,23951.0
2017-06-27 12:20:00,56.29,56.33,56.29,56.33,18301.0,42.8639,42.8944,42.8639,42.8944,18301.0
2017-06-27 12:25:00,56.33,56.37,56.32,56.35,26694.0,42.8944,42.9248,42.8868,42.9096,26694.0
2017-06-27 12:30:00,56.35,56.36,56.31,56.33,17016.0,42.9096,42.9172,42.8791,42.8944,17016.0
2017-06-27 12:35:00,56.33,56.33,56.28,56.31,25467.0,42.8944,42.8944,42.8563,42.8791,25467.0
2017-06-27 12:40:00,56.32,56.34,56.31,56.32,14276.0,42.8868,42.902,42.8791,42.8868,14276.0
2017-06-27 12:45:00,56.32,56.37,56.3,56.35,13003.0,42.8868,42.9248,42.8715,42.9096,13003.0
2017-06-27 12:50:00,56.34,56.38,56.29,56.3,46936.0,42.902,42.9325,42.8639,42.8715,46936.0
2017-06-27 12:55:00,56.31,56.31,56.27,56.31,37244.0,42.8791,42.8791,42.8487,42.8791,37244.0
2017-06-27 13:00:00,56.31,56.32,56.28,56.31,19627.0,42.8791,42.8868,42.8563,42.8791,19627.0
2017-06-27 13:05:00,56.3,56.31,56.26,56.26,17237.0,42.8715,42.8791,42.8411,42.8411,17237.0
2017-06-27 13:10:00,56.27,56.29,56.25,56.27,33693.0,42.8487,42.8639,42.8335,42.8487,33693.0
2017-06-27 13:15:00,56.27,56.29,56.25,56.27,21930.0,42.8487,42.8639,42.8335,42.8487,21930.0
2017-06-27 13:20:00,56.28,56.29,56.25,56.25,41439.0,42.8563,42.8639,42.8335,42.8335,41439.0
2017-06-27 13:25:00,56.25,56.3,56.24,56.27,44334.0,42.8335,42.8715,42.8258,42.8487,44334.0
2017-06-27 13:30:00,56.28,56.31,56.25,56.28,35178.0,42.8563,42.8791,42.8335,42.8563,35178.0
2017-06-27 13:35:00,56.28,56.28,56.08,56.08,73898.0,42.8563,42.8563,42.704,42.704,73898.0
2017-06-27 13:40:00,56.08,56.08,55.99,56.02,99892.0,42.704,42.704,42.6355,42.6583,99892.0
2017-06-27 13:45:00,56.02,56.17,56.0,56.15,39815.0,42.6583,42.7725,42.6431,42.7573,39815.0
2017-06-27 13:50:00,56.16,56.17,56.02,56.04,52888.0,42.7649,42.7725,42.6583,42.6735,52888.0
2017-06-27 13:55:00,56.04,56.1,56.02,56.1,47725.0,42.6735,42.7192,42.6583,42.7192,47725.0
2017-06-27 14:00:00,56.1,56.13,56.04,56.05,49588.0,42.7192,42.7421,42.6735,42.6812,49588.0
2017-06-27 14:05:00,56.05,56.07,56.0,56.03,40870.0,42.6812,42.6964,42.6431,42.6659,40870.0
2017-06-27 14:10:00,56.02,56.05,56.01,56.04,38030.0,42.6583,42.6812,42.6507,42.6735,38030.0
2017-06-27 14:15:00,56.05,56.12,56.01,56.1,41880.0,42.6812,42.7345,42.6507,42.7192,41880.0
2017-06-27 14:20:00,56.09,56.11,56.06,56.1,28608.0,42.7116,42.7269,42.6888,42.7192,28608.0
2017-06-27 14:25:00,56.09,56.14,56.08,56.12,34189.0,42.7116,42.7497,42.704,42.7345,34189.0
2017-06-27 14:30:00,56.12,56.15,56.12,56.14,28066.0,42.7345,42.7573,42.7345,42.7497,28066.0
2017-06-27 14:35:00,56.14,56.17,56.13,56.16,72892.0,42.7497,42.7725,42.7421,42.7649,72892.0
2017-06-27 14:40:00,56.15,56.19,56.14,56.19,32176.0,42.7573,42.7878,42.7497,42.7878,32176.0
2017-06-27 14:45:00,56.19,56.22,56.15,56.16,64011.0,42.7878,42.8106,42.7573,42.7649,64011.0
2017-06-27 14:50:00,56.16,56.18,56.13,56.13,32201.0,42.7649,42.7802,42.7421,42.7421,32201.0
2017-06-27 14:55:00,56.14,56.15,56.1,56.1,38459.0,42.7497,42.7573,42.7192,42.7192,38459.0
2017-06-27 15:00:00,56.1,56.1,56.06,56.09,42354.0,42.7192,42.7192,42.6888,42.7116,42354.0
2017-06-27 15:05:00,56.08,56.09,56.03,56.05,41112.0,42.704,42.7116,42.6659,42.6812,41112.0
2017-06-27 15:10:00,56.04,56.07,56.01,56.07,56415.0,42.6735,42.6964,42.6507,42.6964,56415.0
2017-06-27 15:15:00,56.08,56.11,56.07,56.08,41972.0,42.704,42.7269,42.6964,42.704,41972.0
2017-06-27 15:20:00,56.09,56.11,56.07,56.07,28184.0,42.7116,42.7269,42.6964,42.6964,28184.0
2017-06-27 15:25:00,56.07,56.08,55.89,55.93,141846.0,42.6964,42.704,42.5593,42.5898,141846.0
2017-06-27 15:30:00,55.94,55.96,55.91,55.93,81126.0,42.5974,42.6126,42.5746,42.5898,81126.0
2017-06-27 15:35:00,55.93,55.97,55.91,55.94,69188.0,42.5898,42.6202,42.5746,42.5974,69188.0
2017-06-27 15:40:00,55.94,55.96,55.9,55.94,75952.0,42.5974,42.6126,42.5669,42.5974,75952.0
2017-06-27 15:45:00,55.95,56.0,55.91,55.92,126000.0,42.605,42.6431,42.5746,42.5822,126000.0
2017-06-27 15:50:00,55.91,55.91,55.85,55.9,205650.0,42.5746,42.5746,42.5289,42.5669,205650.0
2017-06-27 15:55:00,55.9,55.94,55.88,55.91,331635.0,42.5669,42.5974,42.5517,42.5746,331635.0
2017-06-28 09:30:00,56.15,56.33,56.01,56.33,86129.0,42.7573,42.8944,42.6507,42.8944,86129.0
2017-06-28 09:35:00,56.32,56.35,56.12,56.19,27505.0,42.8868,42.9096,42.7345,42.7878,27505.0
2017-06-28 09:40:00,56.21,56.21,56.05,56.12,29167.0,42.803,42.803,42.6812,42.7345,29167.0
2017-06-28 09:45:00,56.13,56.19,56.03,56.12,43900.0,42.7421,42.7878,42.6659,42.7345,43900.0
2017-06-28 09:50:00,56.11,56.17,56.02,56.05,41300.0,42.7269,42.7725,42.6583,42.6812,41300.0
2017-06-28 09:55:00,56.06,56.18,56.06,56.13,37277.0,42.6888,42.7802,42.6888,42.7421,37277.0
2017-06-28 10:00:00,56.13,56.19,56.1,56.18,35982.0,42.7421,42.7878,42.7192,42.7802,35982.0
2017-06-28 10:05:00,56.17,56.29,56.14,56.25,51259.0,42.7725,42.8639,42.7497,42.8335,51259.0
2017-06-28 10:10:00,56.25,56.34,56.21,56.33,31486.0,42.8335,42.902,42.803,42.8944,31486.0
2017-06-28 10:15:00,56.33,56.38,56.3,56.31,44231.0,42.8944,42.9325,42.8715,42.8791,44231.0
2017-06-28 10:20:00,56.32,56.32,56.23,56.26,23552.0,42.8868,42.8868,42.8182,42.8411,23552.0
2017-06-28 10:25:00,56.26,56.27,56.19,56.24,33251.0,42.8411,42.8487,42.7878,42.8258,33251.0
2017-06-28 10:30:00,56.24,56.29,56.23,56.24,23643.0,42.8258,42.8639,42.8182,42.8258,23643.0
2017-06-28 10:35:00,56.25,56.25,56.13,56.14,26582.0,42.8335,42.8335,42.7421,42.7497,26582.0
2017-06-28 10:40:00,56.14,56.22,56.12,56.21,41098.0,42.7497,42.8106,42.7345,42.803,41098.0
2017-06-28 10:45:00,56.21,56.24,56.11,56.13,41799.0,42.803,42.8258,42.7269,42.7421,41799.0
2017-06-28 10:50:00,56.13,56.16,56.08,56.1,38790.0,42.7421,42.7649,42.704,42.7192,38790.0
2017-06-28 10:55:00,56.09,56.11,56.03,56.03,30410.0,42.7116,42.7269,42.6659,42.6659,30410.0
2017-06-28 11:00:00,56.03,56.07,56.01,56.06,34981.0,42.6659,42.6964,42.6507,42.6888,34981.0
2017-06-28 11:05:00,56.07,56.08,55.99,55.99,35914.0,42.6964,42.704,42.6355,42.6355,35914.0
2017-06-28 11:10:00,55.99,56.01,55.96,56.0,40077.0,42.6355,42.6507,42.6126,42.6431,40077.0
2017-06-28 11:15:00,55.99,56.07,55.99,56.07,46340.0,42.6355,42.6964,42.6355,42.6964,46340.0
2017-06-28 11:20:00,56.06,56.12,56.05,56.12,59490.0,42.6888,42.7345,42.6812,42.7345,59490.0
2017-06-28 11:25:00,56.11,56.19,56.09,56.16,114659.0,42.7269,42.7878,42.7116,42.7649,114659.0
2017-06-28 11:30:00,56.17,56.21,56.1,56.19,55904.0,42.7725,42.803,42.7192,42.7878,55904.0
2017-06-28 11:35:00,56.2,56.2,56.14,56.17,29156.0,42.7954,42.7954,42.7497,42.7725,29156.0
2017-06-28 11:40:00,56.17,56.24,56.16,56.22,136551.0,42.7725,42.8258,42.7649,42.8106,136551.0
2017-06-28 11:45:00,56.22,56.26,56.21,56.25,29924.0,42.8106,42.8411,42.803,42.8335,29924.0
2017-06-28 11:50:00,56.25,56.37,56.25,56.34,104673.0,42.8335,42.9248,42.8335,42.902,104673.0
2017-06-28 11:55:00,56.34,56.36,56.3,56.33,34023.0,42.902,42.9172,42.8715,42.8944,34023.0
2017-06-28 12:00:00,56.32,56.32,56.23,56.24,19510.0,42.8868,42.8868,42.8182,42.8258,19510.0
2017-06-28 12:05:00,56.24,56.24,56.17,56.2,29471.0,42.8258,42.8258,42.7725,42.7954,29471.0
2017-06-28 12:10:00,56.2,56.26,56.16,56.17,64544.0,42.7954,42.8411,42.7649,42.7725,64544.0
2017-06-28 12:15:00,56.17,56.22,56.13,56.14,39339.0,42.7725,42.8106,42.7421,42.7497,39339.0
2017-06-28 12:20:00,56.14,56.14,56.05,56.05,17637.0,42.7497,42.7497,42.6812,42.6812,17637.0
2017-06-28 12:25:00,56.05,56.12,56.04,56.1,36802.0,42.6812,42.7345,42.6735,42.7192,36802.0
2017-06-28 12:30:00,56.1,56.1,56.08,56.1,47638.0,42.7192,42.7192,42.704,42.7192,47638.0
2017-06-28 12:35:00,56.1,56.18,56.1,56.15,49178.0,42.7192,42.7802,42.7192,42.7573,49178.0
2017-06-28 12:40:00,56.15,56.18,56.14,56.17,19880.0,42.7573,42.7802,42.7497,42.7725,19880.0
2017-06-28 12:45:00,56.16,56.18,56.13,56.15,31092.0,42.7649,42.7802,42.7421,42.7573,31092.0
2017-06-28 12:50:00,56.15,56.16,56.09,56.13,16788.0,42.7573,42.7649,42.7116,42.7421,16788.0
2017-06-28 12:55:00,56.13,56.13,56.09,56.13,10240.0,42.7421,42.7421,42.7116,42.7421,10240.0
2017-06-28 13:00:00,56.13,56.16,56.11,56.11,24225.0,42.7421,42.7649,42.7269,42.7269,24225.0
2017-06-28 13:05:00,56.12,56.15,56.12,56.12,10676.0,42.7345,42.7573,42.7345,42.7345,10676.0
2017-06-28 13:10:00,56.12,56.14,56.1,56.14,21303.0,42.7345,42.7497,42.7192,42.7497,21303.0
2017-06-28 13:15:00,56.14,56.21,56.13,56.21,30594.0,42.7497,42.803,42.7421,42.803,30594.0
2017-06-28 13:20:00,56.2,56.25,56.19,56.25,66662.0,42.7954,42.8335,42.7878,42.8335,66662.0
2017-06-28 13:25:00,56.25,56.27,56.23,56.25,83054.0,42.8335,42.8487,42.8182,42.8335,83054.0
2017-06-28 13:30:00,56.24,56.25,56.22,56.24,21671.0,42.8258,42.8335,42.8106,42.8258,21671.0
2017-06-28 13:35:00,56.24,56.25,56.21,56.24,38813.0,42.8258,42.8335,42.803,42.8258,38813.0
2017-06-28 13:40:00,56.23,56.27,56.21,56.27,42755.0,42.8182,42.8487,42.803,42.8487,42755.0
2017-06-28 13:45:00,56.27,56.29,56.22,56.29,61822.0,42.8487,42.8639,42.8106,42.8639,61822.0
2017-06-28 13:50:00,56.28,56.29,56.26,56.27,29283.0,42.8563,42.8639,42.8411,42.8487,29283.0
2017-06-28 13:55:00,56.27,56.28,56.22,56.24,128068.0,42.8487,42.8563,42.8106,42.8258,128068.0
2017-06-28 14:00:00,56.24,56.25,56.23,56.25,72178.0,42.8258,42.8335,42.8182,42.8335,72178.0
2017-06-28 14:05:00,56.24,56.25,56.22,56.24,158072.0,42.8258,42.8335,42.8106,42.8258,158072.0
2017-06-28 14:10:00,56.24,56.25,56.23,56.23,97879.0,42.8258,42.8335,42.8182,42.8182,97879.0
2017-06-28 14:15:00,56.24,56.25,56.22,56.24,53103.0,42.8258,42.8335,42.8106,42.8258,53103.0
2017-06-28 14:20:00,56.24,56.25,56.21,56.22,49486.0,42.8258,42.8335,42.803,42.8106,49486.0
2017-06-28 14:25:00,56.22,56.24,56.16,56.17,46327.0,42.8106,42.8258,42.7649,42.7725,46327.0
2017-06-28 14:30:00,56.18,56.19,56.11,56.11,83815.0,42.7802,42.7878,42.7269,42.7269,83815.0
2017-06-28 14:35:00,56.11,56.14,56.1,56.13,68151.0,42.7269,42.7497,42.7192,42.7421,68151.0
2017-06-28 14:40:00,56.14,56.14,56.1,56.11,30753.0,42.7497,42.7497,42.7192,42.7269,30753.0
2017-06-28 14:45:00,56.1,56.12,56.07,56.1,42623.0,42.7192,42.7345,42.6964,42.7192,42623.0
2017-06-28 14:50:00,56.09,56.1,56.05,56.07,39354.0,42.7116,42.7192,42.6812,42.6964,39354.0
2017-06-28 14:55:00,56.07,56.08,56.03,56.05,39795.0,42.6964,42.704,42.6659,42.6812,39795.0
2017-06-28 15:00:00,56.06,56.08,56.02,56.05,35637.0,42.6888,42.704,42.6583,42.6812,35637.0
2017-06-28 15:05:00,56.06,56.08,56.05,56.06,37559.0,42.6888,42.704,42.6812,42.6888,37559.0
2017-06-28 15:10:00,56.06,56.06,55.97,55.98,37946.0,42.6888,42.6888,42.6202,42.6279,37946.0
2017-06-28 15:15:00,55.97,55.99,55.92,55.92,55226.0,42.6202,42.6355,42.5822,42.5822,55226.0
2017-06-28 15:20:00,55.92,55.93,55.89,55.91,45841.0,42.5822,42.5898,42.5593,42.5746,45841.0
2017-06-28 15:25:00,55.9,55.94,55.89,55.91,44466.0,42.5669,42.5974,42.5593,42.5746,44466.0
2017-06-28 15:30:00,55.91,55.93,55.86,55.86,54518.0,42.5746,42.5898,42.5365,42.5365,54518.0
2017-06-28 15:35:00,55.87,55.87,55.85,55.85,103855.0,42.5441,42.5441,42.5289,42.5289,103855.0
2017-06-28 15:40:00,55.85,55.86,55.78,55.78,67962.0,42.5289,42.5365,42.4756,42.4756,67962.0
2017-06-28 15:45:00,55.78,55.81,55.77,55.8,133627.0,42.4756,42.4984,42.4679,42.4908,133627.0
2017-06-28 15:50:00,55.8,55.85,55.78,55.82,146173.0,42.4908,42.5289,42.4756,42.506,146173.0
2017-06-28 15:55:00,55.82,55.87,55.8,55.84,322536.0,42.506,42.5441,42.4908,42.5213,322536.0
2017-06-29 09:30:00,55.91,56.13,55.84,55.93,136443.0,42.5746,42.7421,42.5213,42.5898,136443.0
2017-06-29 09:35:00,55.93,56.13,55.92,56.06,73877.0,42.5898,42.7421,42.5822,42.6888,73877.0
2017-06-29 09:40:00,56.06,56.06,55.75,55.81,87749.0,42.6888,42.6888,42.4527,42.4984,87749.0
2017-06-29 09:45:00,55.81,55.94,55.77,55.93,56713.0,42.4984,42.5974,42.4679,42.5898,56713.0
2017-06-29 09:50:00,55.93,55.93,55.72,55.74,28180.0,42.5898,42.5898,42.4299,42.4451,28180.0
2017-06-29 09:55:00,55.75,55.76,55.64,55.66,36387.0,42.4527,42.4603,42.369,42.3842,36387.0
2017-06-29 10:00:00,55.66,55.66,55.53,55.55,63239.0,42.3842,42.3842,42.2852,42.3004,63239.0
2017-06-29 10:05:00,55.54,55.65,55.49,55.65,74671.0,42.2928,42.3766,42.2547,42.3766,74671.0
2017-06-29 10:10:00,55.65,55.66,55.58,55.63,65177.0,42.3766,42.3842,42.3233,42.3613,65177.0
2017-06-29 10:15:00,55.62,55.68,55.61,55.63,42088.0,42.3537,42.3994,42.3461,42.3613,42088.0
2017-06-29 10:20:00,55.64,55.68,55.61,55.62,24163.0,42.369,42.3994,42.3461,42.3537,24163.0
2017-06-29 10:25:00,55.61,55.68,55.6,55.64,55534.0,42.3461,42.3994,42.3385,42.369,55534.0
2017-06-29 10:30:00,55.64,55.64,55.51,55.51,49804.0,42.369,42.369,42.27,42.27,49804.0
2017-06-29 10:35:00,55.51,55.58,55.51,55.58,41317.0,42.27,42.3233,42.27,42.3233,41317.0
2017-06-29 10:40:00,55.57,55.62,55.55,55.62,25853.0,42.3157,42.3537,42.3004,42.3537,25853.0
2017-06-29 10:45:00,55.63,55.71,55.61,55.65,67274.0,42.3613,42.4223,42.3461,42.3766,67274.0
2017-06-29 10:50:00,55.65,55.73,55.65,55.71,55636.0,42.3766,42.4375,42.3766,42.4223,55636.0
2017-06-29 10:55:00,55.72,55.88,55.71,55.84,47387.0,42.4299,42.5517,42.4223,42.5213,47387.0
2017-06-29 11:00:00,55.83,55.88,55.79,55.88,42687.0,42.5136,42.5517,42.4832,42.5517,42687.0
2017-06-29 11:05:00,55.87,55.88,55.77,55.8,38698.0,42.5441,42.5517,42.4679,42.4908,38698.0
2017-06-29 11:10:00,55.8,55.8,55.7,55.77,40440.0,42.4908,42.4908,42.4146,42.4679,40440.0
2017-06-29 11:15:00,55.76,55.76,55.69,55.7,35928.0,42.4603,42.4603,42.407,42.4146,35928.0
2017-06-29 11:20:00,55.7,55.71,55.64,55.65,30651.0,42.4146,42.4223,42.369,42.3766,30651.0
2017-06-29 11:25:00,55.64,55.68,55.62,55.67,29242.0,42.369,42.3994,42.3537,42.3918,29242.0
2017-06-29 11:30:00,55.67,55.71,55.61,55.71,40275.0,42.3918,42.4223,42.3461,42.4223,40275.0
2017-06-29 11:35:00,55.71,55.83,55.7,55.82,56040.0,42.4223,42.5136,42.4146,42.506,56040.0
2017-06-29 11:40:00,55.82,55.86,55.75,55.86,39963.0,42.506,42.5365,42.4527,42.5365,39963.0
2017-06-29 11:45:00,55.86,55.9,55.86,55.89,63898.0,42.5365,42.5669,42.5365,42.5593,63898.0
2017-06-29 11:50:00,55.88,55.9,55.86,55.87,109306.0,42.5517,42.5669,42.5365,42.5441,109306.0
2017-06-29 11:55:00,55.87,55.9,55.85,55.88,123455.0,42.5441,42.5669,42.5289,42.5517,123455.0
2017-06-29 12:00:00,55.88,55.88,55.76,55.78,57444.0,42.5517,42.5517,42.4603,42.4756,57444.0
2017-06-29 12:05:00,55.78,55.82,55.71,55.72,56460.0,42.4756,42.506,42.4223,42.4299,56460.0
2017-06-29 12:10:00,55.72,55.77,55.69,55.7,28997.0,42.4299,42.4679,42.407,42.4146,28997.0
2017-06-29 12:15:00,55.69,55.75,55.67,55.74,22975.0,42.407,42.4527,42.3918,42.4451,22975.0
2017-06-29 12:20:00,55.73,55.77,55.71,55.77,11958.0,42.4375,42.4679,42.4223,42.4679,11958.0
2017-06-29 12:25:00,55.76,55.78,55.72,55.73,33883.0,42.4603,42.4756,42.4299,42.4375,33883.0
2017-06-29 12:30:00,55.73,55.76,55.71,55.73,27157.0,42.4375,42.4603,42.4223,42.4375,27157.0
2017-06-29 12:35:00,55.73,55.81,55.73,55.79,27797.0,42.4375,42.4984,42.4375,42.4832,27797.0
2017-06-29 12:40:00,55.79,55.86,55.79,55.86,31181.0,42.4832,42.5365,42.4832,42.5365,31181.0
2017-06-29 12:45:00,55.86,55.9,55.85,55.87,43605.0,42.5365,42.5669,42.5289,42.5441,43605.0
2017-06-29 12:50:00,55.86,55.87,55.83,55.84,28180.0,42.5365,42.5441,42.5136,42.5213,28180.0
2017-06-29 12:55:00,55.83,55.84,55.73,55.77,63933.0,42.5136,42.5213,42.4375,42.4679,63933.0
2017-06-29 13:00:00,55.77,55.83,55.76,55.83,53035.0,42.4679,42.5136,42.4603,42.5136,53035.0
2017-06-29 13:05:00,55.83,55.84,55.75,55.77,43928.0,42.5136,42.5213,42.4527,42.4679,43928.0
2017-06-29 13:10:00,55.78,55.78,55.68,55.71,69530.0,42.4756,42.4756,42.3994,42.4223,69530.0
2017-06-29 13:15:00,55.7,55.73,55.69,55.71,28762.0,42.4146,42.4375,42.407,42.4223,28762.0
2017-06-29 13:20:00,55.7,55.71,55.65,55.67,70025.0,42.4146,42.4223,42.3766,42.3918,70025.0
2017-06-29 13:25:00,55.66,55.67,55.53,55.56,50600.0,42.3842,42.3918,42.2852,42.308,50600.0
2017-06-29 13:30:00,55.56,55.77,55.56,55.77,93830.0,42.308,42.4679,42.308,42.4679,93830.0
2017-06-29 13:35:00,55.76,55.8,55.69,55.73,41438.0,42.4603,42.4908,42.407,42.4375,41438.0
2017-06-29 13:40:00,55.74,55.77,55.72,55.72,25979.0,42.4451,42.4679,42.4299,42.4299,25979.0
2017-06-29 13:45:00,55.73,55.79,55.69,55.76,103048.0,42.4375,42.4832,42.407,42.4603,103048.0
2017-06-29 13:50:00,55.76,55.82,55.75,55.81,84935.0,42.4603,42.506,42.4527,42.4984,84935.0
2017-06-29 13:55:00,55.81,55.85,55.79,55.8,31153.0,42.4984,42.5289,42.4832,42.4908,31153.0
2017-06-29 14:00:00,55.8,55.82,55.72,55.75,23048.0,42.4908,42.506,42.4299,42.4527,23048.0
2017-06-29 14:05:00,55.76,55.86,55.76,55.85,35490.0,42.4603,42.5365,42.4603,42.5289,35490.0
2017-06-29 14:10:00,55.84,55.9,55.82,55.9,25233.0,42.5213,42.5669,42.506,42.5669,25233.0
2017-06-29 14:15:00,55.9,55.99,55.89,55.94,58182.0,42.5669,42.6355,42.5593,42.5974,58182.0
2017-06-29 14:20:00,55.94,55.98,55.91,55.95,23846.0,42.5974,42.6279,42.5746,42.605,23846.0
2017-06-29 14:25:00,55.95,56.05,55.95,56.03,51221.0,42.605,42.6812,42.605,42.6659,51221.0
2017-06-29 14:30:00,56.03,56.09,56.03,56.04,76817.0,42.6659,42.7116,42.6659,42.6735,76817.0
2017-06-29 14:35:00,56.04,56.04,55.94,55.98,68509.0,42.6735,42.6735,42.5974,42.6279,68509.0
2017-06-29 14:40:00,55.98,56.02,55.95,55.99,94767.0,42.6279,42.6583,42.605,42.6355,94767.0
2017-06-29 14:45:00,55.99,56.04,55.96,55.96,40153.0,42.6355,42.6735,42.6126,42.6126,40153.0
2017-06-29 14:50:00,55.95,55.99,55.91,55.95,35088.0,42.605,42.6355,42.5746,42.605,35088.0
2017-06-29 14:55:00,55.94,56.0,55.94,55.98,33512.0,42.5974,42.6431,42.5974,42.6279,33512.0
2017-06-29 15:00:00,55.97,56.07,55.97,56.03,48939.0,42.6202,42.6964,42.6202,42.6659,48939.0
2017-06-29 15:05:00,56.03,56.05,55.98,55.99,55627.0,42.6659,42.6812,42.6279,42.6355,55627.0
2017-06-29 15:10:00,55.99,55.99,55.92,55.92,53634.0,42.6355,42.6355,42.5822,42.5822,53634.0
2017-06-29 15:15:00,55.93,56.03,55.92,56.02,48299.0,42.5898,42.6659,42.5822,42.6583,48299.0
2017-06-29 15:20:00,56.03,56.03,55.95,55.95,58429.0,42.6659,42.6659,42.605,42.605,58429.0
2017-06-29 15:25:00,55.94,55.95,55.88,55.92,48967.0,42.5974,42.605,42.5517,42.5822,48967.0
2017-06-29 15:30:00,55.93,56.01,55.93,56.0,36223.0,42.5898,42.6507,42.5898,42.6431,36223.0
2017-06-29 15:35:00,56.0,56.02,55.94,55.97,83068.0,42.6431,42.6583,42.5974,42.6202,83068.0
2017-06-29 15:40:00,55.96,55.97,55.89,55.89,103927.0,42.6126,42.6202,42.5593,42.5593,103927.0
2017-06-29 15:45:00,55.9,55.94,55.88,55.92,87487.0,42.5669,42.5974,42.5517,42.5822,87487.0
2017-06-29 15:50:00,55.91,55.93,55.87,55.89,101269.0,42.5746,42.5898,42.5441,42.5593,101269.0
2017-06-29 15:55:00,55.89,55.9,55.8,55.81,261096.0,42.5593,42.5669,42.4908,42.4984,261096.0
2017-06-30 09:30:00,56.02,56.02,55.76,55.79,84669.0,42.6583,42.6583,42.4603,42.4832,84669.0
2017-06-30 09:35:00,55.79,55.84,55.77,55.81,37355.0,42.4832,42.5213,42.4679,42.4984,37355.0
2017-06-30 09:40:00,55.8,55.8,55.68,55.75,53841.0,42.4908,42.4908,42.3994,42.4527,53841.0
2017-06-30 09:45:00,55.76,55.88,55.73,55.87,111277.0,42.4603,42.5517,42.4375,42.5441,111277.0
2017-06-30 09:50:00,55.87,56.04,55.87,55.97,63260.0,42.5441,42.6735,42.5441,42.6202,63260.0
2017-06-30 09:55:00,55.96,56.02,55.91,55.95,45614.0,42.6126,42.6583,42.5746,42.605,45614.0
2017-06-30 10:00:00,55.93,55.96,55.79,55.82,47191.0,42.5898,42.6126,42.4832,42.506,47191.0
2017-06-30 10:05:00,55.83,55.87,55.75,55.76,43470.0,42.5136,42.5441,42.4527,42.4603,43470.0
2017-06-30 10:10:00,55.76,55.79,55.73,55.78,17380.0,42.4603,42.4832,42.4375,42.4756,17380.0
2017-06-30 10:15:00,55.79,55.82,55.76,55.77,83040.0,42.4832,42.506,42.4603,42.4679,83040.0
2017-06-30 10:20:00,55.78,55.87,55.77,55.86,31488.0,42.4756,42.5441,42.4679,42.5365,31488.0
2017-06-30 10:25:00,55.85,55.86,55.78,55.78,15089.0,42.5289,42.5365,42.4756,42.4756,15089.0
2017-06-30 10:30:00,55.78,55.83,55.77,55.78,25769.0,42.4756,42.5136,42.4679,42.4756,25769.0
2017-06-30 10:35:00,55.77,55.78,55.7,55.71,39074.0,42.4679,42.4756,42.4146,42.4223,39074.0
2017-06-30 10:40:00,55.7,55.82,55.69,55.81,39301.0,42.4146,42.506,42.407,42.4984,39301.0
2017-06-30 10:45:00,55.82,55.91,55.76,55.88,97287.0,42.506,42.5746,42.4603,42.5517,97287.0
2017-06-30 10:50:00,55.88,55.89,55.8,55.82,16861.0,42.5517,42.5593,42.4908,42.506,16861.0
2017-06-30 10:55:00,55.82,55.85,55.79,55.81,30935.0,42.506,42.5289,42.4832,42.4984,30935.0
2017-06-30 11:00:00,55.81,55.83,55.79,55.83,18767.0,42.4984,42.5136,42.4832,42.5136,18767.0
2017-06-30 11:05:00,55.83,55.89,55.81,55.89,20167.0,42.5136,42.5593,42.4984,42.5593,20167.0
2017-06-30 11:10:00,55.89,55.91,55.86,55.87,21004.0,42.5593,42.5746,42.5365,42.5441,21004.0
2017-06-30 11:15:00,55.87,55.87,55.8,55.84,26190.0,42.5441,42.5441,42.4908,42.5213,26190.0
2017-06-30 11:20:00,55.84,55.93,55.84,55.92,27994.0,42.5213,42.5898,42.5213,42.5822,27994.0
2017-06-30 11:25:00,55.91,55.92,55.78,55.8,67620.0,42.5746,42.5822,42.4756,42.4908,67620.0
2017-06-30 11:30:00,55.79,55.8,55.68,55.72,51026.0,42.4832,42.4908,42.3994,42.4299,51026.0
2017-06-30 11:35:00,55.71,55.76,55.71,55.74,20102.0,42.4223,42.4603,42.4223,42.4451,20102.0
2017-06-30 11:40:00,55.74,55.8,55.73,55.79,27815.0,42.4451,42.4908,42.4375,42.4832,27815.0
2017-06-30 11:45:00,55.79,55.81,55.77,55.81,26803.0,42.4832,42.4984,42.4679,42.4984,26803.0
2017-06-30 11:50:00,55.81,55.88,55.8,55.88,19824.0,42.4984,42.5517,42.4908,42.5517,19824.0
2017-06-30 11:55:00,55.88,55.89,55.85,55.88,21952.0,42.5517,42.5593,42.5289,42.5517,21952.0
2017-06-30 12:00:00,55.87,55.88,55.84,55.85,15427.0,42.5441,42.5517,42.5213,42.5289,15427.0
2017-06-30 12:05:00,55.84,55.86,55.81,55.82,39018.0,42.5213,42.5365,42.4984,42.506,39018.0
2017-06-30 12:10:00,55.83,55.84,55.82,55.83,12674.0,42.5136,42.5213,42.506,42.5136,12674.0
2017-06-30 12:15:00,55.84,55.92,55.83,55.92,25617.0,42.5213,42.5822,42.5136,42.5822,25617.0
2017-06-30 12:20:00,55.91,56.0,55.9,55.99,42235.0,42.5746,42.6431,42.5669,42.6355,42235.0
2017-06-30 12:25:00,55.99,56.0,55.92,55.94,49512.0,42.6355,42.6431,42.5822,42.5974,49512.0
2017-06-30 12:30:00,55.94,55.99,55.94,55.97,44471.0,42.5974,42.6355,42.5974,42.6202,44471.0
2017-06-30 12:35:00,55.98,55.98,55.94,55.95,26729.0,42.6279,42.6279,42.5974,42.605,26729.0
2017-06-30 12:40:00,55.96,55.96,55.94,55.95,16129.0,42.6126,42.6126,42.5974,42.605,16129.0
2017-06-30 12:45:00,55.95,55.96,55.94,55.95,19913.0,42.605,42.6126,42.5974,42.605,19913.0
2017-06-30 12:50:00,55.96,56.0,55.95,56.0,48743.0,42.6126,42.6431,42.605,42.6431,48743.0
2017-06-30 12:55:00,56.0,56.04,55.99,56.04,36642.0,42.6431,42.6735,42.6355,42.6735,36642.0
2017-06-30 13:00:00,56.04,56.07,56.04,56.05,13913.0,42.6735,42.6964,42.6735,42.6812,13913.0
2017-06-30 13:05:00,56.05,56.06,56.0,56.0,16557.0,42.6812,42.6888,42.6431,42.6431,16557.0
2017-06-30 13:10:00,56.0,56.0,55.92,55.93,18803.0,42.6431,42.6431,42.5822,42.5898,18803.0
2017-06-30 13:15:00,55.93,55.93,55.89,55.91,19033.0,42.5898,42.5898,42.5593,42.5746,19033.0
2017-06-30 13:20:00,55.91,55.95,55.91,55.92,23613.0,42.5746,42.605,42.5746,42.5822,23613.0
2017-06-30 13:25:00,55.91,55.92,55.9,55.91,17171.0,42.5746,42.5822,42.5669,42.5746,17171.0
2017-06-30 13:30:00,55.91,55.92,55.84,55.85,53922.0,42.5746,42.5822,42.5213,42.5289,53922.0
2017-06-30 13:35:00,55.85,55.86,55.82,55.84,54456.0,42.5289,42.5365,42.506,42.5213,54456.0
2017-06-30 13:40:00,55.83,55.89,55.83,55.88,42597.0,42.5136,42.5593,42.5136,42.5517,42597.0
2017-06-30 13:45:00,55.87,55.96,55.87,55.95,40340.0,42.5441,42.6126,42.5441,42.605,40340.0
2017-06-30 13:50:00,55.95,55.96,55.94,55.95,12975.0,42.605,42.6126,42.5974,42.605,12975.0
2017-06-30 13:55:00,55.95,56.01,55.95,55.98,45642.0,42.605,42.6507,42.605,42.6279,45642.0
2017-06-30 14:00:00,55.98,55.98,55.93,55.94,19750.0,42.6279,42.6279,42.5898,42.5974,19750.0
2017-06-30 14:05:00,55.94,55.96,55.92,55.96,25901.0,42.5974,42.6126,42.5822,42.6126,25901.0
2017-06-30 14:10:00,55.95,55.97,55.93,55.95,30933.0,42.605,42.6202,42.5898,42.605,30933.0
2017-06-30 14:15:00,55.94,55.95,55.92,55.92,34328.0,42.5974,42.605,42.5822,42.5822,34328.0
2017-06-30 14:20:00,55.93,56.01,55.92,56.01,27780.0,42.5898,42.6507,42.5822,42.6507,27780.0
2017-06-30 14:25:00,56.01,56.01,55.96,55.96,31396.0,42.6507,42.6507,42.6126,42.6126,31396.0
2017-06-30 14:30:00,55.96,55.97,55.93,55.93,20831.0,42.6126,42.6202,42.5898,42.5898,20831.0
2017-06-30 14:35:00,55.94,55.96,55.93,55.94,21409.0,42.5974,42.6126,42.5898,42.5974,21409.0
2017-06-30 14:40:00,55.94,55.96,55.94,55.95,17386.0,42.5974,42.6126,42.5974,42.605,17386.0
2017-06-30 14:45:00,55.94,56.02,55.94,56.0,51583.0,42.5974,42.6583,42.5974,42.6431,51583.0
2017-06-30 14:50:00,56.01,56.01,55.99,56.0,12497.0,42.6507,42.6507,42.6355,42.6431,12497.0
2017-06-30 14:55:00,55.99,56.0,55.95,55.99,42556.0,42.6355,42.6431,42.605,42.6355,42556.0
2017-06-30 15:00:00,55.99,56.0,55.98,55.99,23838.0,42.6355,42.6431,42.6279,42.6355,23838.0
2017-06-30 15:05:00,56.0,56.01,55.98,55.98,34273.0,42.6431,42.6507,42.6279,42.6279,34273.0
2017-06-30 15:10:00,55.98,55.99,55.9,55.91,48769.0,42.6279,42.6355,42.5669,42.5746,48769.0
2017-06-30 15:15:00,55.92,55.92,55.86,55.89,44833.0,42.5822,42.5822,42.5365,42.5593,44833.0
2017-06-30 15:20:00,55.89,55.94,55.88,55.92,31891.0,42.5593,42.5974,42.5517,42.5822,31891.0
2017-06-30 15:25:00,55.92,55.94,55.91,55.93,19057.0,42.5822,42.5974,42.5746,42.5898,19057.0
2017-06-30 15:30:00,55.93,55.94,55.9,55.9,31228.0,42.5898,42.5974,42.5669,42.5669,31228.0
2017-06-30 15:35:00,55.91,55.93,55.88,55.9,51623.0,42.5746,42.5898,42.5517,42.5669,51623.0
2017-06-30 15:40:00,55.9,55.96,55.9,55.95,46042.0,42.5669,42.6126,42.5669,42.605,46042.0
2017-06-30 15:45:00,55.95,55.97,55.93,55.94,92872.0,42.605,42.6202,42.5898,42.5974,92872.0
2017-06-30 15:50:00,55.95,55.95,55.85,55.86,107622.0,42.605,42.605,42.5289,42.5365,107622.0
2017-06-30 15:55:00,55.86,55.86,55.72,55.72,436066.0,42.5365,42.5365,42.4299,42.4299,436066.0
2017-07-03 09:30:00,56.34,56.6,56.18,56.54,324824.0,42.902,43.1,42.7802,43.0543,324824.0
2017-07-03 09:35:00,56.6,56.82,56.54,56.8,170220.0,43.1,43.2675,43.0543,43.2523,170220.0
2017-07-03 09:40:00,56.8,56.88,56.59,56.62,125222.0,43.2523,43.3132,43.0924,43.1152,125222.0
2017-07-03 09:45:00,56.66,56.72,56.61,56.68,59371.0,43.1457,43.1914,43.1076,43.1609,59371.0
2017-07-03 09:50:00,56.69,56.7,56.57,56.6,68387.0,43.1685,43.1761,43.0771,43.1,68387.0
2017-07-03 09:55:00,56.6,56.65,56.52,56.56,44782.0,43.1,43.1381,43.0391,43.0695,44782.0
2017-07-03 10:00:00,56.56,56.59,56.51,56.53,53941.0,43.0695,43.0924,43.0314,43.0467,53941.0
2017-07-03 10:05:00,56.54,56.56,56.5,56.5,70065.0,43.0543,43.0695,43.0238,43.0238,70065.0
2017-07-03 10:10:00,56.52,56.53,56.48,56.51,63915.0,43.0391,43.0467,43.0086,43.0314,63915.0
2017-07-03 10:15:00,56.52,56.57,56.51,56.53,58049.0,43.0391,43.0771,43.0314,43.0467,58049.0
2017-07-03 10:20:00,56.53,56.6,56.5,56.6,73852.0,43.0467,43.1,43.0238,43.1,73852.0
2017-07-03 10:25:00,56.59,56.61,56.55,56.56,56495.0,43.0924,43.1076,43.0619,43.0695,56495.0
2017-07-03 10:30:00,56.57,56.61,56.54,56.61,55512.0,43.0771,43.1076,43.0543,43.1076,55512.0
2017-07-03 10:35:00,56.6,56.61,56.51,56.55,107759.0,43.1,43.1076,43.0314,43.0619,107759.0
2017-07-03 10:40:00,56.55,56.59,56.52,56.58,70089.0,43.0619,43.0924,43.0391,43.0847,70089.0
2017-07-03 10:45:00,56.57,56.58,56.54,56.54,49150.0,43.0771,43.0847,43.0543,43.0543,49150.0
2017-07-03 10:50:00,56.54,56.57,56.48,56.54,147201.0,43.0543,43.0771,43.0086,43.0543,147201.0
2017-07-03 10:55:00,56.55,56.63,56.55,56.61,84841.0,43.0619,43.1228,43.0619,43.1076,84841.0
2017-07-03 11:00:00,56.61,56.65,56.58,56.62,86734.0,43.1076,43.1381,43.0847,43.1152,86734.0
2017-07-03 11:05:00,56.62,56.63,56.55,56.57,68191.0,43.1152,43.1228,43.0619,43.0771,68191.0
2017-07-03 11:10:00,56.57,56.61,56.53,56.54,59433.0,43.0771,43.1076,43.0467,43.0543,59433.0
2017-07-03 11:15:00,56.53,56.59,56.52,56.52,84322.0,43.0467,43.0924,43.0391,43.0391,84322.0
2017-07-03 11:20:00,56.52,56.54,56.49,56.51,90315.0,43.0391,43.0543,43.0162,43.0314,90315.0
2017-07-03 11:25:00,56.51,56.56,56.49,56.52,70071.0,43.0314,43.0695,43.0162,43.0391,70071.0
2017-07-03 11:30:00,56.52,56.54,56.43,56.43,84807.0,43.0391,43.0543,42.9705,42.9705,84807.0
2017-07-03 11:35:00,56.43,56.44,56.4,56.43,30235.0,42.9705,42.9781,42.9477,42.9705,30235.0
2017-07-03 11:40:00,56.42,56.46,56.41,56.42,38631.0,42.9629,42.9934,42.9553,42.9629,38631.0
2017-07-03 11:45:00,56.41,56.42,56.36,56.4,34226.0,42.9553,42.9629,42.9172,42.9477,34226.0
2017-07-03 11:50:00,56.4,56.45,56.38,56.45,40845.0,42.9477,42.9858,42.9325,42.9858,40845.0
2017-07-03 11:55:00,56.44,56.45,56.39,56.41,45216.0,42.9781,42.9858,42.9401,42.9553,45216.0
2017-07-03 12:00:00,56.41,56.43,56.39,56.43,49359.0,42.9553,42.9705,42.9401,42.9705,49359.0
2017-07-03 12:05:00,56.43,56.43,56.33,56.36,49864.0,42.9705,42.9705,42.8944,42.9172,49864.0
2017-07-03 12:10:00,56.36,56.37,56.32,56.33,38398.0,42.9172,42.9248,42.8868,42.8944,38398.0
2017-07-03 12:15:00,56.32,56.37,56.31,56.32,43586.0,42.8868,42.9248,42.8791,42.8868,43586.0
2017-07-03 12:20:00,56.32,56.36,56.31,56.33,57303.0,42.8868,42.9172,42.8791,42.8944,57303.0
2017-07-03 12:25:00,56.34,56.37,56.33,56.36,46699.0,42.902,42.9248,42.8944,42.9172,46699.0
2017-07-03 12:30:00,56.37,56.37,56.33,56.35,90906.0,42.9248,42.9248,42.8944,42.9096,90906.0
2017-07-03 12:35:00,56.35,56.4,56.33,56.38,62255.0,42.9096,42.9477,42.8944,42.9325,62255.0
2017-07-03 12:40:00,56.38,56.38,56.3,56.3,83783.0,42.9325,42.9325,42.8715,42.8715,83783.0
2017-07-03 12:45:00,56.3,56.34,56.3,56.33,91764.0,42.8715,42.902,42.8715,42.8944,91764.0
2017-07-03 12:50:00,56.34,56.37,56.31,56.32,125845.0,42.902,42.9248,42.8791,42.8868,125845.0
2017-07-03 12:55:00,56.32,56.33,56.26,56.27,180189.0,42.8868,42.8944,42.8411,42.8487,180189.0
2017-07-05 09:30:00,56.27,56.34,56.03,56.22,235998.0,43.1452,43.1989,42.9612,43.1069,235998.0
2017-07-05 09:35:00,56.22,56.23,56.01,56.07,99985.0,43.1069,43.1146,42.9459,42.9919,99985.0
2017-07-05 09:40:00,56.07,56.08,55.82,55.89,99666.0,42.9919,42.9996,42.8002,42.8539,99666.0
2017-07-05 09:45:00,55.9,55.97,55.77,55.77,77159.0,42.8615,42.9152,42.7619,42.7619,77159.0
2017-07-05 09:50:00,55.78,55.84,55.72,55.76,68987.0,42.7695,42.8155,42.7235,42.7542,68987.0
2017-07-05 09:55:00,55.76,55.77,55.62,55.66,114611.0,42.7542,42.7619,42.6469,42.6775,114611.0
2017-07-05 10:00:00,55.65,55.68,55.55,55.56,46233.0,42.6699,42.6929,42.5932,42.6009,46233.0
2017-07-05 10:05:00,55.56,55.7,55.56,55.66,42066.0,42.6009,42.7082,42.6009,42.6775,42066.0
2017-07-05 10:10:00,55.65,55.67,55.6,55.61,54786.0,42.6699,42.6852,42.6315,42.6392,54786.0
2017-07-05 10:15:00,55.62,55.71,55.6,55.7,53090.0,42.6469,42.7159,42.6315,42.7082,53090.0
2017-07-05 10:20:00,55.7,55.81,55.68,55.78,181412.0,42.7082,42.7925,42.6929,42.7695,181412.0
2017-07-05 10:25:00,55.78,55.86,55.76,55.84,85743.0,42.7695,42.8309,42.7542,42.8155,85743.0
2017-07-05 10:30:00,55.85,55.85,55.69,55.73,62478.0,42.8232,42.8232,42.7005,42.7312,62478.0
2017-07-05 10:35:00,55.74,55.78,55.68,55.69,56645.0,42.7389,42.7695,42.6929,42.7005,56645.0
2017-07-05 10:40:00,55.69,55.71,55.65,55.67,79432.0,42.7005,42.7159,42.6699,42.6852,79432.0
2017-07-05 10:45:00,55.68,55.75,55.67,55.75,73343.0,42.6929,42.7465,42.6852,42.7465,73343.0
2017-07-05 10:50:00,55.74,55.82,55.72,55.8,80303.0,42.7389,42.8002,42.7235,42.7849,80303.0
2017-07-05 10:55:00,55.79,55.85,55.79,55.8,62088.0,42.7772,42.8232,42.7772,42.7849,62088.0
2017-07-05 11:00:00,55.8,55.92,55.78,55.86,57537.0,42.7849,42.8769,42.7695,42.8309,57537.0
2017-07-05 11:05:00,55.86,55.91,55.82,55.91,41748.0,42.8309,42.8692,42.8002,42.8692,41748.0
2017-07-05 11:10:00,55.91,55.96,55.89,55.95,33747.0,42.8692,42.9076,42.8539,42.8999,33747.0
2017-07-05 11:15:00,55.95,55.99,55.94,55.99,49995.0,42.8999,42.9306,42.8922,42.9306,49995.0
2017-07-05 11:20:00,55.98,56.0,55.88,55.9,40496.0,42.9229,42.9382,42.8462,42.8615,40496.0
2017-07-05 11:25:00,55.9,55.93,55.89,55.92,40544.0,42.8615,42.8845,42.8539,42.8769,40544.0
2017-07-05 11:30:00,55.91,55.99,55.89,55.97,40857.0,42.8692,42.9306,42.8539,42.9152,40857.0
2017-07-05 11:35:00,55.96,55.98,55.91,55.92,60246.0,42.9076,42.9229,42.8692,42.8769,60246.0
2017-07-05 11:40:00,55.91,55.94,55.89,55.9,76137.0,42.8692,42.8922,42.8539,42.8615,76137.0
2017-07-05 11:45:00,55.91,55.94,55.9,55.93,28520.0,42.8692,42.8922,42.8615,42.8845,28520.0
2017-07-05 11:50:00,55.94,55.95,55.92,55.94,39503.0,42.8922,42.8999,42.8769,42.8922,39503.0
2017-07-05 11:55:00,55.94,55.97,55.89,55.92,112560.0,42.8922,42.9152,42.8539,42.8769,112560.0
2017-07-05 12:00:00,55.93,56.0,55.93,55.97,34174.0,42.8845,42.9382,42.8845,42.9152,34174.0
2017-07-05 12:05:00,55.97,55.98,55.91,55.96,52731.0,42.9152,42.9229,42.8692,42.9076,52731.0
2017-07-05 12:10:00,55.96,55.99,55.95,55.98,19456.0,42.9076,42.9306,42.8999,42.9229,19456.0
2017-07-05 12:15:00,55.97,56.0,55.96,55.97,21355.0,42.9152,42.9382,42.9076,42.9152,21355.0
2017-07-05 12:20:00,55.98,55.99,55.94,55.97,40222.0,42.9229,42.9306,42.8922,42.9152,40222.0
2017-07-05 12:25:00,55.97,55.99,55.97,55.98,39283.0,42.9152,42.9306,42.9152,42.9229,39283.0
2017-07-05 12:30:00,55.98,56.08,55.98,56.08,60625.0,42.9229,42.9996,42.9229,42.9996,60625.0
2017-07-05 12:35:00,56.08,56.1,56.04,56.06,30464.0,42.9996,43.0149,42.9689,42.9842,30464.0
2017-07-05 12:40:00,56.05,56.11,56.05,56.1,22389.0,42.9766,43.0226,42.9766,43.0149,22389.0
2017-07-05 12:45:00,56.1,56.14,56.09,56.13,53274.0,43.0149,43.0456,43.0072,43.0379,53274.0
2017-07-05 12:50:00,56.12,56.13,56.09,56.1,49959.0,43.0302,43.0379,43.0072,43.0149,49959.0
2017-07-05 12:55:00,56.1,56.15,56.1,56.14,32190.0,43.0149,43.0532,43.0149,43.0456,32190.0
2017-07-05 13:00:00,56.14,56.18,56.11,56.17,31988.0,43.0456,43.0762,43.0226,43.0686,31988.0
2017-07-05 13:05:00,56.17,56.21,56.16,56.19,33902.0,43.0686,43.0992,43.0609,43.0839,33902.0
2017-07-05 13:10:00,56.2,56.2,56.1,56.13,31568.0,43.0916,43.0916,43.0149,43.0379,31568.0
2017-07-05 13:15:00,56.13,56.17,56.12,56.15,26337.0,43.0379,43.0686,43.0302,43.0532,26337.0
2017-07-05 13:20:00,56.15,56.19,56.14,56.19,32501.0,43.0532,43.0839,43.0456,43.0839,32501.0
2017-07-05 13:25:00,56.19,56.21,56.15,56.16,37335.0,43.0839,43.0992,43.0532,43.0609,37335.0
2017-07-05 13:30:00,56.16,56.16,56.13,56.14,22418.0,43.0609,43.0609,43.0379,43.0456,22418.0
2017-07-05 13:35:00,56.14,56.17,56.1,56.12,44730.0,43.0456,43.0686,43.0149,43.0302,44730.0
2017-07-05 13:40:00,56.11,56.13,56.09,56.09,35228.0,43.0226,43.0379,43.0072,43.0072,35228.0
2017-07-05 13:45:00,56.1,56.1,56.07,56.08,31506.0,43.0149,43.0149,42.9919,42.9996,31506.0
2017-07-05 13:50:00,56.07,56.11,56.06,56.1,48602.0,42.9919,43.0226,42.9842,43.0149,48602.0
2017-07-05 13:55:00,56.11,56.13,56.1,56.13,38028.0,43.0226,43.0379,43.0149,43.0379,38028.0
2017-07-05 14:00:00,56.13,56.19,56.11,56.15,32193.0,43.0379,43.0839,43.0226,43.0532,32193.0
2017-07-05 14:05:00,56.16,56.18,56.06,56.1,34481.0,43.0609,43.0762,42.9842,43.0149,34481.0
2017-07-05 14:10:00,56.1,56.14,56.07,56.09,57652.0,43.0149,43.0456,42.9919,43.0072,57652.0
2017-07-05 14:15:00,56.09,56.11,56.06,56.1,47714.0,43.0072,43.0226,42.9842,43.0149,47714.0
2017-07-05 14:20:00,56.11,56.17,56.1,56.16,33505.0,43.0226,43.0686,43.0149,43.0609,33505.0
2017-07-05 14:25:00,56.16,56.2,56.15,56.2,24264.0,43.0609,43.0916,43.0532,43.0916,24264.0
2017-07-05 14:30:00,56.2,56.23,56.15,56.16,31597.0,43.0916,43.1146,43.0532,43.0609,31597.0
2017-07-05 14:35:00,56.16,56.2,56.15,56.19,39086.0,43.0609,43.0916,43.0532,43.0839,39086.0
2017-07-05 14:40:00,56.19,56.19,56.13,56.15,33878.0,43.0839,43.0839,43.0379,43.0532,33878.0
2017-07-05 14:45:00,56.16,56.19,56.14,56.19,66393.0,43.0609,43.0839,43.0456,43.0839,66393.0
2017-07-05 14:50:00,56.18,56.19,56.16,56.17,27111.0,43.0762,43.0839,43.0609,43.0686,27111.0
2017-07-05 14:55:00,56.17,56.17,56.14,56.15,29153.0,43.0686,43.0686,43.0456,43.0532,29153.0
2017-07-05 15:00:00,56.15,56.22,56.14,56.19,39839.0,43.0532,43.1069,43.0456,43.0839,39839.0
2017-07-05 15:05:00,56.19,56.21,56.16,56.2,32165.0,43.0839,43.0992,43.0609,43.0916,32165.0
2017-07-05 15:10:00,56.21,56.24,56.2,56.24,34229.0,43.0992,43.1222,43.0916,43.1222,34229.0
2017-07-05 15:15:00,56.23,56.26,56.21,56.24,37964.0,43.1146,43.1376,43.0992,43.1222,37964.0
2017-07-05 15:20:00,56.23,56.26,56.22,56.25,46458.0,43.1146,43.1376,43.1069,43.1299,46458.0
2017-07-05 15:25:00,56.25,56.28,56.25,56.27,55660.0,43.1299,43.1529,43.1299,43.1452,55660.0
2017-07-05 15:30:00,56.28,56.29,56.21,56.23,64332.0,43.1529,43.1606,43.0992,43.1146,64332.0
2017-07-05 15:35:00,56.24,56.25,56.22,56.23,41158.0,43.1222,43.1299,43.1069,43.1146,41158.0
2017-07-05 15:40:00,56.23,56.28,56.23,56.28,82582.0,43.1146,43.1529,43.1146,43.1529,82582.0
2017-07-05 15:45:00,56.28,56.34,56.25,56.26,139004.0,43.1529,43.1989,43.1299,43.1376,139004.0
2017-07-05 15:50:00,56.27,56.37,56.22,56.34,201694.0,43.1452,43.2219,43.1069,43.1989,201694.0
2017-07-05 15:55:00,56.35,56.39,56.29,56.34,375877.0,43.2066,43.2373,43.1606,43.1989,375877.0
2017-07-06 09:30:00,56.1,56.21,56.06,56.12,161559.0,43.0149,43.0992,42.9842,43.0302,161559.0
2017-07-06 09:35:00,56.12,56.18,55.8,55.8,206240.0,43.0302,43.0762,42.7849,42.7849,206240.0
2017-07-06 09:40:00,55.81,55.82,55.68,55.69,134334.0,42.7925,42.8002,42.6929,42.7005,134334.0
2017-07-06 09:45:00,55.68,55.78,55.68,55.72,136904.0,42.6929,42.7695,42.6929,42.7235,136904.0
2017-07-06 09:50:00,55.73,55.78,55.68,55.74,55837.0,42.7312,42.7695,42.6929,42.7389,55837.0
2017-07-06 09:55:00,55.75,55.79,55.73,55.76,78400.0,42.7465,42.7772,42.7312,42.7542,78400.0
2017-07-06 10:00:00,55.77,55.77,55.68,55.69,83200.0,42.7619,42.7619,42.6929,42.7005,83200.0
2017-07-06 10:05:00,55.69,55.71,55.66,55.71,101436.0,42.7005,42.7159,42.6775,42.7159,101436.0
2017-07-06 10:10:00,55.71,55.74,55.6,55.62,115983.0,42.7159,42.7389,42.6315,42.6469,115983.0
2017-07-06 10:15:00,55.62,55.63,55.55,55.58,101491.0,42.6469,42.6545,42.5932,42.6162,101491.0
2017-07-06 10:20:00,55.58,55.59,55.52,55.55,78735.0,42.6162,42.6239,42.5702,42.5932,78735.0
2017-07-06 10:25:00,55.55,55.64,55.52,55.58,66401.0,42.5932,42.6622,42.5702,42.6162,66401.0
2017-07-06 10:30:00,55.57,55.58,55.46,55.49,85081.0,42.6085,42.6162,42.5242,42.5472,85081.0
2017-07-06 10:35:00,55.49,55.53,55.47,55.49,46541.0,42.5472,42.5778,42.5318,42.5472,46541.0
2017-07-06 10:40:00,55.49,55.56,55.48,55.5,68611.0,42.5472,42.6009,42.5395,42.5548,68611.0
2017-07-06 10:45:00,55.51,55.56,55.5,55.53,58141.0,42.5625,42.6009,42.5548,42.5778,58141.0
2017-07-06 10:50:00,55.52,55.54,55.49,55.52,50397.0,42.5702,42.5855,42.5472,42.5702,50397.0
2017-07-06 10:55:00,55.51,55.54,55.49,55.52,29837.0,42.5625,42.5855,42.5472,42.5702,29837.0
2017-07-06 11:00:00,55.52,55.63,55.49,55.62,100656.0,42.5702,42.6545,42.5472,42.6469,100656.0
2017-07-06 11:05:00,55.61,55.65,55.59,55.62,48488.0,42.6392,42.6699,42.6239,42.6469,48488.0
2017-07-06 11:10:00,55.6,55.65,55.58,55.61,84309.0,42.6315,42.6699,42.6162,42.6392,84309.0
2017-07-06 11:15:00,55.62,55.62,55.53,55.57,122036.0,42.6469,42.6469,42.5778,42.6085,122036.0
2017-07-06 11:20:00,55.58,55.61,55.51,55.51,41853.0,42.6162,42.6392,42.5625,42.5625,41853.0
2017-07-06 11:25:00,55.51,55.55,55.49,55.49,48069.0,42.5625,42.5932,42.5472,42.5472,48069.0
2017-07-06 11:30:00,55.49,55.55,55.49,55.54,43800.0,42.5472,42.5932,42.5472,42.5855,43800.0
2017-07-06 11:35:00,55.54,55.57,55.51,55.56,31384.0,42.5855,42.6085,42.5625,42.6009,31384.0
2017-07-06 11:40:00,55.55,55.57,55.52,55.55,88594.0,42.5932,42.6085,42.5702,42.5932,88594.0
2017-07-06 11:45:00,55.55,55.55,55.49,55.52,41127.0,42.5932,42.5932,42.5472,42.5702,41127.0
2017-07-06 11:50:00,55.52,55.6,55.52,55.54,40141.0,42.5702,42.6315,42.5702,42.5855,40141.0
2017-07-06 11:55:00,55.54,55.54,55.49,55.5,40694.0,42.5855,42.5855,42.5472,42.5548,40694.0
2017-07-06 12:00:00,55.5,55.53,55.49,55.51,41925.0,42.5548,42.5778,42.5472,42.5625,41925.0
2017-07-06 12:05:00,55.51,55.52,55.41,55.41,68568.0,42.5625,42.5702,42.4858,42.4858,68568.0
2017-07-06 12:10:00,55.42,55.42,55.35,55.39,104613.0,42.4935,42.4935,42.4398,42.4705,104613.0
2017-07-06 12:15:00,55.39,55.43,55.36,55.4,37568.0,42.4705,42.5012,42.4475,42.4782,37568.0
2017-07-06 12:20:00,55.4,55.4,55.35,55.35,36532.0,42.4782,42.4782,42.4398,42.4398,36532.0
2017-07-06 12:25:00,55.35,55.37,55.31,55.36,56663.0,42.4398,42.4552,42.4092,42.4475,56663.0
2017-07-06 12:30:00,55.36,55.4,55.34,55.36,27681.0,42.4475,42.4782,42.4322,42.4475,27681.0
2017-07-06 12:35:00,55.36,55.44,55.36,55.41,21632.0,42.4475,42.5088,42.4475,42.4858,21632.0
2017-07-06 12:40:00,55.39,55.39,55.35,55.38,37597.0,42.4705,42.4705,42.4398,42.4628,37597.0
2017-07-06 12:45:00,55.38,55.38,55.33,55.36,28094.0,42.4628,42.4628,42.4245,42.4475,28094.0
2017-07-06 12:50:00,55.36,55.37,55.3,55.3,39590.0,42.4475,42.4552,42.4015,42.4015,39590.0
2017-07-06 12:55:00,55.3,55.33,55.29,55.29,28872.0,42.4015,42.4245,42.3938,42.3938,28872.0
2017-07-06 13:00:00,55.3,55.34,55.29,55.33,30651.0,42.4015,42.4322,42.3938,42.4245,30651.0
2017-07-06 13:05:00,55.33,55.39,55.33,55.38,38483.0,42.4245,42.4705,42.4245,42.4628,38483.0
2017-07-06 13:10:00,55.37,55.44,55.37,55.43,29238.0,42.4552,42.5088,42.4552,42.5012,29238.0
2017-07-06 13:15:00,55.43,55.5,55.41,55.49,34322.0,42.5012,42.5548,42.4858,42.5472,34322.0
2017-07-06 13:20:00,55.48,55.52,55.44,55.49,29780.0,42.5395,42.5702,42.5088,42.5472,29780.0
2017-07-06 13:25:00,55.49,55.53,55.47,55.52,36181.0,42.5472,42.5778,42.5318,42.5702,36181.0
2017-07-06 13:30:00,55.52,55.53,55.5,55.51,33517.0,42.5702,42.5778,42.5548,42.5625,33517.0
2017-07-06 13:35:00,55.51,55.53,55.48,55.52,34977.0,42.5625,42.5778,42.5395,42.5702,34977.0
2017-07-06 13:40:00,55.51,55.52,55.44,55.44,36784.0,42.5625,42.5702,42.5088,42.5088,36784.0
2017-07-06 13:45:00,55.43,55.45,55.42,55.45,25143.0,42.5012,42.5165,42.4935,42.5165,25143.0
2017-07-06 13:50:00,55.44,55.44,55.37,55.41,23722.0,42.5088,42.5088,42.4552,42.4858,23722.0
2017-07-06 13:55:00,55.41,55.41,55.37,55.4,21606.0,42.4858,42.4858,42.4552,42.4782,21606.0
2017-07-06 14:00:00,55.39,55.41,55.35,55.37,56459.0,42.4705,42.4858,42.4398,42.4552,56459.0
2017-07-06 14:05:00,55.37,55.46,55.36,55.46,33948.0,42.4552,42.5242,42.4475,42.5242,33948.0
2017-07-06 14:10:00,55.45,55.46,55.37,55.38,40147.0,42.5165,42.5242,42.4552,42.4628,40147.0
2017-07-06 14:15:00,55.38,55.41,55.36,55.37,38367.0,42.4628,42.4858,42.4475,42.4552,38367.0
2017-07-06 14:20:00,55.38,55.43,55.35,55.41,36689.0,42.4628,42.5012,42.4398,42.4858,36689.0
2017-07-06 14:25:00,55.41,55.44,55.41,55.43,30225.0,42.4858,42.5088,42.4858,42.5012,30225.0
2017-07-06 14:30:00,55.42,55.43,55.41,55.41,48288.0,42.4935,42.5012,42.4858,42.4858,48288.0
2017-07-06 14:35:00,55.41,55.42,55.39,55.41,46329.0,42.4858,42.4935,42.4705,42.4858,46329.0
2017-07-06 14:40:00,55.41,55.44,55.39,55.42,53114.0,42.4858,42.5088,42.4705,42.4935,53114.0
2017-07-06 14:45:00,55.42,55.44,55.39,55.42,28586.0,42.4935,42.5088,42.4705,42.4935,28586.0
2017-07-06 14:50:00,55.43,55.46,55.41,55.42,30912.0,42.5012,42.5242,42.4858,42.4935,30912.0
2017-07-06 14:55:00,55.43,55.44,55.4,55.41,23762.0,42.5012,42.5088,42.4782,42.4858,23762.0
2017-07-06 15:00:00,55.41,55.45,55.36,55.39,67302.0,42.4858,42.5165,42.4475,42.4705,67302.0
2017-07-06 15:05:00,55.39,55.39,55.33,55.38,50242.0,42.4705,42.4705,42.4245,42.4628,50242.0
2017-07-06 15:10:00,55.38,55.4,55.37,55.37,40456.0,42.4628,42.4782,42.4552,42.4552,40456.0
2017-07-06 15:15:00,55.37,55.42,55.35,55.41,42911.0,42.4552,42.4935,42.4398,42.4858,42911.0
2017-07-06 15:20:00,55.4,55.4,55.36,55.39,29066.0,42.4782,42.4782,42.4475,42.4705,29066.0
2017-07-06 15:25:00,55.38,55.39,55.28,55.29,50252.0,42.4628,42.4705,42.3862,42.3938,50252.0
2017-07-06 15:30:00,55.28,55.32,55.25,55.29,73866.0,42.3862,42.4168,42.3632,42.3938,73866.0
2017-07-06 15:35:00,55.29,55.31,55.25,55.27,62445.0,42.3938,42.4092,42.3632,42.3785,62445.0
2017-07-06 15:40:00,55.28,55.28,55.21,55.21,79698.0,42.3862,42.3862,42.3325,42.3325,79698.0
2017-07-06 15:45:00,55.21,55.26,55.2,55.25,106416.0,42.3325,42.3708,42.3248,42.3632,106416.0
2017-07-06 15:50:00,55.26,55.32,55.25,55.31,98955.0,42.3708,42.4168,42.3632,42.4092,98955.0
2017-07-06 15:55:00,55.31,55.33,55.27,55.3,274478.0,42.4092,42.4245,42.3785,42.4015,274478.0
2017-07-07 09:30:00,55.51,55.78,55.51,55.64,168059.0,42.5625,42.7695,42.5625,42.6622,168059.0
2017-07-07 09:35:00,55.64,55.64,55.39,55.49,52110.0,42.6622,42.6622,42.4705,42.5472,52110.0
2017-07-07 09:40:00,55.5,55.51,55.3,55.35,51903.0,42.5548,42.5625,42.4015,42.4398,51903.0
2017-07-07 09:45:00,55.35,55.35,55.16,55.19,64577.0,42.4398,42.4398,42.2941,42.3172,64577.0
2017-07-07 09:50:00,55.19,55.24,55.16,55.17,55613.0,42.3172,42.3555,42.2941,42.3018,55613.0
2017-07-07 09:55:00,55.18,55.19,55.08,55.09,50049.0,42.3095,42.3172,42.2328,42.2405,50049.0
2017-07-07 10:00:00,55.08,55.17,55.07,55.17,52235.0,42.2328,42.3018,42.2251,42.3018,52235.0
2017-07-07 10:05:00,55.17,55.17,55.11,55.14,32909.0,42.3018,42.3018,42.2558,42.2788,32909.0
2017-07-07 10:10:00,55.14,55.2,55.13,55.19,50248.0,42.2788,42.3248,42.2711,42.3172,50248.0
2017-07-07 10:15:00,55.19,55.2,55.16,55.16,17131.0,42.3172,42.3248,42.2941,42.2941,17131.0
2017-07-07 10:20:00,55.17,55.31,55.14,55.23,129729.0,42.3018,42.4092,42.2788,42.3478,129729.0
2017-07-07 10:25:00,55.23,55.3,55.19,55.3,34408.0,42.3478,42.4015,42.3172,42.4015,34408.0
2017-07-07 10:30:00,55.3,55.33,55.26,55.29,32063.0,42.4015,42.4245,42.3708,42.3938,32063.0
2017-07-07 10:35:00,55.29,55.32,55.2,55.25,43632.0,42.3938,42.4168,42.3248,42.3632,43632.0
2017-07-07 10:40:00,55.25,55.29,55.2,55.21,37566.0,42.3632,42.3938,42.3248,42.3325,37566.0
2017-07-07 10:45:00,55.21,55.26,55.2,55.23,41445.0,42.3325,42.3708,42.3248,42.3478,41445.0
2017-07-07 10:50:00,55.23,55.23,55.18,55.2,24945.0,42.3478,42.3478,42.3095,42.3248,24945.0
2017-07-07 10:55:00,55.2,55.21,55.17,55.19,27428.0,42.3248,42.3325,42.3018,42.3172,27428.0
2017-07-07 11:00:00,55.18,55.23,55.17,55.23,30045.0,42.3095,42.3478,42.3018,42.3478,30045.0
2017-07-07 11:05:00,55.23,55.39,55.22,55.36,88905.0,42.3478,42.4705,42.3402,42.4475,88905.0
2017-07-07 11:10:00,55.35,55.44,55.35,55.44,36007.0,42.4398,42.5088,42.4398,42.5088,36007.0
2017-07-07 11:15:00,55.44,55.47,55.4,55.46,47117.0,42.5088,42.5318,42.4782,42.5242,47117.0
2017-07-07 11:20:00,55.46,55.49,55.42,55.45,41088.0,42.5242,42.5472,42.4935,42.5165,41088.0
2017-07-07 11:25:00,55.44,55.59,55.43,55.53,91250.0,42.5088,42.6239,42.5012,42.5778,91250.0
2017-07-07 11:30:00,55.52,55.58,55.48,55.58,81921.0,42.5702,42.6162,42.5395,42.6162,81921.0
2017-07-07 11:35:00,55.57,55.69,55.57,55.66,60453.0,42.6085,42.7005,42.6085,42.6775,60453.0
2017-07-07 11:40:00,55.66,55.68,55.61,55.63,84838.0,42.6775,42.6929,42.6392,42.6545,84838.0
2017-07-07 11:45:00,55.63,55.65,55.59,55.61,67770.0,42.6545,42.6699,42.6239,42.6392,67770.0
2017-07-07 11:50:00,55.61,55.64,55.58,55.61,51191.0,42.6392,42.6622,42.6162,42.6392,51191.0
2017-07-07 11:55:00,55.62,55.67,55.61,55.66,43902.0,42.6469,42.6852,42.6392,42.6775,43902.0
2017-07-07 12:00:00,55.66,55.68,55.63,55.65,48127.0,42.6775,42.6929,42.6545,42.6699,48127.0
2017-07-07 12:05:00,55.65,55.66,55.6,55.63,45705.0,42.6699,42.6775,42.6315,42.6545,45705.0
2017-07-07 12:10:00,55.63,55.63,55.5,55.58,100333.0,42.6545,42.6545,42.5548,42.6162,100333.0
2017-07-07 12:15:00,55.58,55.74,55.58,55.73,59044.0,42.6162,42.7389,42.6162,42.7312,59044.0
2017-07-07 12:20:00,55.73,55.81,55.72,55.8,50298.0,42.7312,42.7925,42.7235,42.7849,50298.0
2017-07-07 12:25:00,55.8,55.82,55.73,55.76,45061.0,42.7849,42.8002,42.7312,42.7542,45061.0
2017-07-07 12:30:00,55.76,55.81,55.75,55.8,66302.0,42.7542,42.7925,42.7465,42.7849,66302.0
2017-07-07 12:35:00,55.81,55.84,55.78,55.81,43361.0,42.7925,42.8155,42.7695,42.7925,43361.0
2017-07-07 12:40:00,55.8,55.82,55.74,55.76,23449.0,42.7849,42.8002,42.7389,42.7542,23449.0
2017-07-07 12:45:00,55.75,55.75,55.7,55.72,24100.0,42.7465,42.7465,42.7082,42.7235,24100.0
2017-07-07 12:50:00,55.71,55.76,55.71,55.76,39155.0,42.7159,42.7542,42.7159,42.7542,39155.0
2017-07-07 12:55:00,55.76,55.77,55.71,55.71,22161.0,42.7542,42.7619,42.7159,42.7159,22161.0
2017-07-07 13:00:00,55.71,55.72,55.66,55.66,28141.0,42.7159,42.7235,42.6775,42.6775,28141.0
2017-07-07 13:05:00,55.67,55.68,55.64,55.65,26371.0,42.6852,42.6929,42.6622,42.6699,26371.0
2017-07-07 13:10:00,55.65,55.69,55.64,55.64,44471.0,42.6699,42.7005,42.6622,42.6622,44471.0
2017-07-07 13:15:00,55.64,55.67,55.63,55.66,30572.0,42.6622,42.6852,42.6545,42.6775,30572.0
2017-07-07 13:20:00,55.66,55.66,55.6,55.6,25231.0,42.6775,42.6775,42.6315,42.6315,25231.0
2017-07-07 13:25:00,55.61,55.61,55.57,55.6,31345.0,42.6392,42.6392,42.6085,42.6315,31345.0
2017-07-07 13:30:00,55.59,55.6,55.57,55.57,27764.0,42.6239,42.6315,42.6085,42.6085,27764.0
2017-07-07 13:35:00,55.57,55.58,55.55,55.56,33964.0,42.6085,42.6162,42.5932,42.6009,33964.0
2017-07-07 13:40:00,55.56,55.58,55.53,55.54,42561.0,42.6009,42.6162,42.5778,42.5855,42561.0
2017-07-07 13:45:00,55.55,55.55,55.46,55.5,38440.0,42.5932,42.5932,42.5242,42.5548,38440.0
2017-07-07 13:50:00,55.5,55.52,55.49,55.52,31109.0,42.5548,42.5702,42.5472,42.5702,31109.0
2017-07-07 13:55:00,55.51,55.64,55.51,55.64,50871.0,42.5625,42.6622,42.5625,42.6622,50871.0
2017-07-07 14:00:00,55.64,55.72,55.64,55.72,47860.0,42.6622,42.7235,42.6622,42.7235,47860.0
2017-07-07 14:05:00,55.71,55.77,55.68,55.77,42407.0,42.7159,42.7619,42.6929,42.7619,42407.0
2017-07-07 14:10:00,55.77,55.83,55.76,55.78,48888.0,42.7619,42.8079,42.7542,42.7695,48888.0
2017-07-07 14:15:00,55.78,55.86,55.78,55.85,54147.0,42.7695,42.8309,42.7695,42.8232,54147.0
2017-07-07 14:20:00,55.86,55.9,55.84,55.9,62438.0,42.8309,42.8615,42.8155,42.8615,62438.0
2017-07-07 14:25:00,55.89,55.94,55.89,55.93,93498.0,42.8539,42.8922,42.8539,42.8845,93498.0
2017-07-07 14:30:00,55.93,55.95,55.9,55.95,59254.0,42.8845,42.8999,42.8615,42.8999,59254.0
2017-07-07 14:35:00,55.94,55.95,55.9,55.91,48704.0,42.8922,42.8999,42.8615,42.8692,48704.0
2017-07-07 14:40:00,55.91,55.97,55.91,55.97,64334.0,42.8692,42.9152,42.8692,42.9152,64334.0
2017-07-07 14:45:00,55.97,55.99,55.91,55.91,57914.0,42.9152,42.9306,42.8692,42.8692,57914.0
2017-07-07 14:50:00,55.91,55.92,55.85,55.85,34378.0,42.8692,42.8769,42.8232,42.8232,34378.0
2017-07-07 14:55:00,55.85,55.86,55.79,55.79,39325.0,42.8232,42.8309,42.7772,42.7772,39325.0
2017-07-07 15:00:00,55.8,55.84,55.79,55.84,60626.0,42.7849,42.8155,42.7772,42.8155,60626.0
2017-07-07 15:05:00,55.84,55.84,55.79,55.81,56205.0,42.8155,42.8155,42.7772,42.7925,56205.0
2017-07-07 15:10:00,55.81,55.9,55.8,55.9,81271.0,42.7925,42.8615,42.7849,42.8615,81271.0
2017-07-07 15:15:00,55.9,55.92,55.87,55.88,71176.0,42.8615,42.8769,42.8385,42.8462,71176.0
2017-07-07 15:20:00,55.88,56.0,55.87,55.97,85391.0,42.8462,42.9382,42.8385,42.9152,85391.0
2017-07-07 15:25:00,55.96,55.97,55.89,55.89,52055.0,42.9076,42.9152,42.8539,42.8539,52055.0
2017-07-07 15:30:00,55.9,55.94,55.89,55.93,49881.0,42.8615,42.8922,42.8539,42.8845,49881.0
2017-07-07 15:35:00,55.92,55.93,55.9,55.91,52609.0,42.8769,42.8845,42.8615,42.8692,52609.0
2017-07-07 15:40:00,55.91,55.94,55.9,55.93,100605.0,42.8692,42.8922,42.8615,42.8845,100605.0
2017-07-07 15:45:00,55.93,55.98,55.92,55.93,117389.0,42.8845,42.9229,42.8769,42.8845,117389.0
2017-07-07 15:50:00,55.94,55.96,55.92,55.93,120870.0,42.8922,42.9076,42.8769,42.8845,120870.0
2017-07-07 15:55:00,55.93,55.94,55.87,55.9,227388.0,42.8845,42.8922,42.8385,42.8615,227388.0
2017-07-10 09:30:00,56.1,56.12,55.88,55.95,122494.0,43.0149,43.0302,42.8462,42.8999,122494.0
2017-07-10 09:35:00,55.95,55.98,55.87,55.94,23427.0,42.8999,42.9229,42.8385,42.8922,23427.0
2017-07-10 09:40:00,55.94,56.09,55.88,56.01,52504.0,42.8922,43.0072,42.8462,42.9459,52504.0
2017-07-10 09:45:00,55.99,56.02,55.97,55.98,28350.0,42.9306,42.9536,42.9152,42.9229,28350.0
2017-07-10 09:50:00,55.97,56.02,55.93,55.97,32381.0,42.9152,42.9536,42.8845,42.9152,32381.0
2017-07-10 09:55:00,55.98,56.08,55.97,56.08,40938.0,42.9229,42.9996,42.9152,42.9996,40938.0
2017-07-10 10:00:00,56.08,56.15,56.07,56.15,94172.0,42.9996,43.0532,42.9919,43.0532,94172.0
2017-07-10 10:05:00,56.15,56.19,56.1,56.12,58360.0,43.0532,43.0839,43.0149,43.0302,58360.0
2017-07-10 10:10:00,56.13,56.19,56.12,56.18,26142.0,43.0379,43.0839,43.0302,43.0762,26142.0
2017-07-10 10:15:00,56.17,56.3,56.16,56.27,107809.0,43.0686,43.1682,43.0609,43.1452,107809.0
2017-07-10 10:20:00,56.27,56.32,56.25,56.26,67760.0,43.1452,43.1836,43.1299,43.1376,67760.0
2017-07-10 10:25:00,56.25,56.25,56.11,56.13,87165.0,43.1299,43.1299,43.0226,43.0379,87165.0
2017-07-10 10:30:00,56.13,56.14,56.01,56.03,62144.0,43.0379,43.0456,42.9459,42.9612,62144.0
2017-07-10 10:35:00,56.02,56.05,55.97,56.04,65102.0,42.9536,42.9766,42.9152,42.9689,65102.0
2017-07-10 10:40:00,56.04,56.04,55.9,55.95,37755.0,42.9689,42.9689,42.8615,42.8999,37755.0
2017-07-10 10:45:00,55.95,56.0,55.94,55.99,22664.0,42.8999,42.9382,42.8922,42.9306,22664.0
2017-07-10 10:50:00,55.99,56.09,55.98,56.07,69837.0,42.9306,43.0072,42.9229,42.9919,69837.0
2017-07-10 10:55:00,56.06,56.06,56.0,56.01,29062.0,42.9842,42.9842,42.9382,42.9459,29062.0
2017-07-10 11:00:00,56.01,56.04,55.9,55.95,58349.0,42.9459,42.9689,42.8615,42.8999,58349.0
2017-07-10 11:05:00,55.95,55.97,55.92,55.96,30793.0,42.8999,42.9152,42.8769,42.9076,30793.0
2017-07-10 11:10:00,55.97,56.0,55.94,55.94,37975.0,42.9152,42.9382,42.8922,42.8922,37975.0
2017-07-10 11:15:00,55.94,55.97,55.92,55.95,35390.0,42.8922,42.9152,42.8769,42.8999,35390.0
2017-07-10 11:20:00,55.96,55.99,55.93,55.98,29229.0,42.9076,42.9306,42.8845,42.9229,29229.0
2017-07-10 11:25:00,55.98,56.02,55.97,55.99,37270.0,42.9229,42.9536,42.9152,42.9306,37270.0
2017-07-10 11:30:00,55.98,56.01,55.97,56.0,21621.0,42.9229,42.9459,42.9152,42.9382,21621.0
2017-07-10 11:35:00,56.01,56.05,55.99,56.04,29960.0,42.9459,42.9766,42.9306,42.9689,29960.0
2017-07-10 11:40:00,56.04,56.07,56.03,56.05,35379.0,42.9689,42.9919,42.9612,42.9766,35379.0
2017-07-10 11:45:00,56.05,56.11,56.02,56.02,44195.0,42.9766,43.0226,42.9536,42.9536,44195.0
2017-07-10 11:50:00,56.02,56.1,56.02,56.1,27530.0,42.9536,43.0149,42.9536,43.0149,27530.0
2017-07-10 11:55:00,56.1,56.1,56.05,56.1,28827.0,43.0149,43.0149,42.9766,43.0149,28827.0
2017-07-10 12:00:00,56.1,56.14,56.09,56.11,27793.0,43.0149,43.0456,43.0072,43.0226,27793.0
2017-07-10 12:05:00,56.12,56.18,56.12,56.16,18093.0,43.0302,43.0762,43.0302,43.0609,18093.0
2017-07-10 12:10:00,56.16,56.16,56.13,56.13,17537.0,43.0609,43.0609,43.0379,43.0379,17537.0
2017-07-10 12:15:00,56.13,56.19,56.12,56.16,25794.0,43.0379,43.0839,43.0302,43.0609,25794.0
2017-07-10 12:20:00,56.16,56.17,56.12,56.13,25967.0,43.0609,43.0686,43.0302,43.0379,25967.0
2017-07-10 12:25:00,56.14,56.15,56.08,56.09,59625.0,43.0456,43.0532,42.9996,43.0072,59625.0
2017-07-10 12:30:00,56.09,56.12,56.07,56.07,29300.0,43.0072,43.0302,42.9919,42.9919,29300.0
2017-07-10 12:35:00,56.08,56.08,55.98,56.0,40149.0,42.9996,42.9996,42.9229,42.9382,40149.0
2017-07-10 12:40:00,56.01,56.09,56.0,56.08,22505.0,42.9459,43.0072,42.9382,42.9996,22505.0
2017-07-10 12:45:00,56.07,56.15,56.07,56.13,31913.0,42.9919,43.0532,42.9919,43.0379,31913.0
2017-07-10 12:50:00,56.13,56.15,56.11,56.14,18778.0,43.0379,43.0532,43.0226,43.0456,18778.0
2017-07-10 12:55:00,56.14,56.14,56.09,56.11,18117.0,43.0456,43.0456,43.0072,43.0226,18117.0
2017-07-10 13:00:00,56.1,56.13,56.08,56.13,19459.0,43.0149,43.0379,42.9996,43.0379,19459.0
2017-07-10 13:05:00,56.12,56.12,56.07,56.09,19536.0,43.0302,43.0302,42.9919,43.0072,19536.0
2017-07-10 13:10:00,56.08,56.09,56.03,56.04,23470.0,42.9996,43.0072,42.9612,42.9689,23470.0
2017-07-10 13:15:00,56.03,56.09,56.02,56.09,21182.0,42.9612,43.0072,42.9536,43.0072,21182.0
2017-07-10 13:20:00,56.09,56.16,56.07,56.14,28371.0,43.0072,43.0609,42.9919,43.0456,28371.0
2017-07-10 13:25:00,56.14,56.14,56.12,56.14,14056.0,43.0456,43.0456,43.0302,43.0456,14056.0
2017-07-10 13:30:00,56.14,56.16,56.11,56.13,31636.0,43.0456,43.0609,43.0226,43.0379,31636.0
2017-07-10 13:35:00,56.14,56.15,56.1,56.12,21807.0,43.0456,43.0532,43.0149,43.0302,21807.0
2017-07-10 13:40:00,56.11,56.12,55.98,56.0,33723.0,43.0226,43.0302,42.9229,42.9382,33723.0
2017-07-10 13:45:00,55.99,56.0,55.94,55.96,27881.0,42.9306,42.9382,42.8922,42.9076,27881.0
2017-07-10 13:50:00,55.95,55.98,55.91,55.97,39207.0,42.8999,42.9229,42.8692,42.9152,39207.0
2017-07-10 13:55:00,55.96,55.96,55.91,55.94,31808.0,42.9076,42.9076,42.8692,42.8922,31808.0
2017-07-10 14:00:00,55.94,55.96,55.92,55.92,39399.0,42.8922,42.9076,42.8769,42.8769,39399.0
2017-07-10 14:05:00,55.93,55.93,55.89,55.91,28679.0,42.8845,42.8845,42.8539,42.8692,28679.0
2017-07-10 14:10:00,55.91,55.93,55.87,55.87,40398.0,42.8692,42.8845,42.8385,42.8385,40398.0
2017-07-10 14:15:00,55.87,55.88,55.85,55.85,39180.0,42.8385,42.8462,42.8232,42.8232,39180.0
2017-07-10 14:20:00,55.86,55.96,55.84,55.93,68876.0,42.8309,42.9076,42.8155,42.8845,68876.0
2017-07-10 14:25:00,55.92,55.93,55.89,55.89,16081.0,42.8769,42.8845,42.8539,42.8539,16081.0
2017-07-10 14:30:00,55.89,55.91,55.86,55.86,43730.0,42.8539,42.8692,42.8309,42.8309,43730.0
2017-07-10 14:35:00,55.87,55.87,55.82,55.86,33936.0,42.8385,42.8385,42.8002,42.8309,33936.0
2017-07-10 14:40:00,55.87,55.96,55.87,55.96,21990.0,42.8385,42.9076,42.8385,42.9076,21990.0
2017-07-10 14:45:00,55.95,55.99,55.94,55.98,18982.0,42.8999,42.9306,42.8922,42.9229,18982.0
2017-07-10 14:50:00,55.99,56.01,55.97,56.0,38113.0,42.9306,42.9459,42.9152,42.9382,38113.0
2017-07-10 14:55:00,56.0,56.02,55.99,56.0,24216.0,42.9382,42.9536,42.9306,42.9382,24216.0
2017-07-10 15:00:00,55.99,56.04,55.99,56.04,32077.0,42.9306,42.9689,42.9306,42.9689,32077.0
2017-07-10 15:05:00,56.04,56.07,56.0,56.06,29837.0,42.9689,42.9919,42.9382,42.9842,29837.0
2017-07-10 15:10:00,56.06,56.1,56.04,56.05,37448.0,42.9842,43.0149,42.9689,42.9766,37448.0
2017-07-10 15:15:00,56.05,56.08,56.04,56.07,30292.0,42.9766,42.9996,42.9689,42.9919,30292.0
2017-07-10 15:20:00,56.06,56.1,56.06,56.07,38983.0,42.9842,43.0149,42.9842,42.9919,38983.0
2017-07-10 15:25:00,56.07,56.1,56.05,56.07,27338.0,42.9919,43.0149,42.9766,42.9919,27338.0
2017-07-10 15:30:00,56.06,56.09,56.05,56.09,56271.0,42.9842,43.0072,42.9766,43.0072,56271.0
2017-07-10 15:35:00,56.09,56.1,56.07,56.09,47932.0,43.0072,43.0149,42.9919,43.0072,47932.0
2017-07-10 15:40:00,56.09,56.1,56.07,56.08,51845.0,43.0072,43.0149,42.9919,42.9996,51845.0
2017-07-10 15:45:00,56.07,56.07,56.02,56.03,79176.0,42.9919,42.9919,42.9536,42.9612,79176.0
2017-07-10 15:50:00,56.04,56.05,55.99,56.0,85132.0,42.9689,42.9766,42.9306,42.9382,85132.0
2017-07-10 15:55:00,55.99,56.0,55.91,55.95,241143.0,42.9306,42.9382,42.8692,42.8999,241143.0
2017-07-11 09:30:00,55.81,56.1,55.8,55.89,101248.0,42.7925,43.0149,42.7849,42.8539,101248.0
2017-07-11 09:35:00,55.9,55.9,55.76,55.78,35642.0,42.8615,42.8615,42.7542,42.7695,35642.0
2017-07-11 09:40:00,55.78,55.78,55.55,55.65,125122.0,42.7695,42.7695,42.5932,42.6699,125122.0
2017-07-11 09:45:00,55.64,55.64,55.4,55.41,63595.0,42.6622,42.6622,42.4782,42.4858,63595.0
2017-07-11 09:50:00,55.4,55.47,55.36,55.4,75437.0,42.4782,42.5318,42.4475,42.4782,75437.0
2017-07-11 09:55:00,55.4,55.45,55.25,55.27,116890.0,42.4782,42.5165,42.3632,42.3785,116890.0
2017-07-11 10:00:00,55.25,55.29,55.21,55.24,66232.0,42.3632,42.3938,42.3325,42.3555,66232.0
2017-07-11 10:05:00,55.25,55.34,55.2,55.34,49206.0,42.3632,42.4322,42.3248,42.4322,49206.0
2017-07-11 10:10:00,55.34,55.44,55.31,55.41,41950.0,42.4322,42.5088,42.4092,42.4858,41950.0
2017-07-11 10:15:00,55.4,55.66,55.39,55.62,148969.0,42.4782,42.6775,42.4705,42.6469,148969.0
2017-07-11 10:20:00,55.62,55.68,55.5,55.53,117992.0,42.6469,42.6929,42.5548,42.5778,117992.0
2017-07-11 10:25:00,55.54,55.6,55.51,55.55,33497.0,42.5855,42.6315,42.5625,42.5932,33497.0
2017-07-11 10:30:00,55.56,55.64,55.56,55.63,56747.0,42.6009,42.6622,42.6009,42.6545,56747.0
2017-07-11 10:35:00,55.63,55.67,55.61,55.65,49827.0,42.6545,42.6852,42.6392,42.6699,49827.0
2017-07-11 10:40:00,55.65,55.65,55.54,55.61,47128.0,42.6699,42.6699,42.5855,42.6392,47128.0
2017-07-11 10:45:00,55.61,55.61,55.55,55.57,37210.0,42.6392,42.6392,42.5932,42.6085,37210.0
2017-07-11 10:50:00,55.57,55.62,55.55,55.6,39284.0,42.6085,42.6469,42.5932,42.6315,39284.0
2017-07-11 10:55:00,55.61,55.67,55.58,55.59,51021.0,42.6392,42.6852,42.6162,42.6239,51021.0
2017-07-11 11:00:00,55.58,55.66,55.58,55.66,46673.0,42.6162,42.6775,42.6162,42.6775,46673.0
2017-07-11 11:05:00,55.66,55.66,55.54,55.55,44949.0,42.6775,42.6775,42.5855,42.5932,44949.0
2017-07-11 11:10:00,55.55,55.57,55.44,55.46,70449.0,42.5932,42.6085,42.5088,42.5242,70449.0
2017-07-11 11:15:00,55.46,55.47,55.32,55.35,77685.0,42.5242,42.5318,42.4168,42.4398,77685.0
2017-07-11 11:20:00,55.35,55.37,55.2,55.23,84797.0,42.4398,42.4552,42.3248,42.3478,84797.0
2017-07-11 11:25:00,55.24,55.24,55.11,55.22,82335.0,42.3555,42.3555,42.2558,42.3402,82335.0
2017-07-11 11:30:00,55.23,55.32,55.19,55.25,40277.0,42.3478,42.4168,42.3172,42.3632,40277.0
2017-07-11 11:35:00,55.26,55.26,55.14,55.14,59813.0,42.3708,42.3708,42.2788,42.2788,59813.0
2017-07-11 11:40:00,55.15,55.17,55.11,55.13,62274.0,42.2865,42.3018,42.2558,42.2711,62274.0
2017-07-11 11:45:00,55.14,55.15,55.11,55.13,54842.0,42.2788,42.2865,42.2558,42.2711,54842.0
2017-07-11 11:50:00,55.13,55.16,55.11,55.14,55156.0,42.2711,42.2941,42.2558,42.2788,55156.0
2017-07-11 11:55:00,55.14,55.16,55.12,55.14,27346.0,42.2788,42.2941,42.2635,42.2788,27346.0
2017-07-11 12:00:00,55.14,55.16,55.11,55.11,42667.0,42.2788,42.2941,42.2558,42.2558,42667.0
2017-07-11 12:05:00,55.11,55.14,55.09,55.14,70073.0,42.2558,42.2788,42.2405,42.2788,70073.0
2017-07-11 12:10:00,55.15,55.18,55.14,55.14,28383.0,42.2865,42.3095,42.2788,42.2788,28383.0
2017-07-11 12:15:00,55.14,55.15,55.1,55.13,29613.0,42.2788,42.2865,42.2481,42.2711,29613.0
2017-07-11 12:20:00,55.12,55.14,55.1,55.12,47580.0,42.2635,42.2788,42.2481,42.2635,47580.0
2017-07-11 12:25:00,55.12,55.15,55.1,55.14,28888.0,42.2635,42.2865,42.2481,42.2788,28888.0
2017-07-11 12:30:00,55.14,55.21,55.13,55.21,38491.0,42.2788,42.3325,42.2711,42.3325,38491.0
2017-07-11 12:35:00,55.21,55.21,55.18,55.18,16616.0,42.3325,42.3325,42.3095,42.3095,16616.0
2017-07-11 12:40:00,55.19,55.2,55.16,55.19,26747.0,42.3172,42.3248,42.2941,42.3172,26747.0
2017-07-11 12:45:00,55.19,55.26,55.19,55.24,17789.0,42.3172,42.3708,42.3172,42.3555,17789.0
2017-07-11 12:50:00,55.23,55.33,55.23,55.31,55810.0,42.3478,42.4245,42.3478,42.4092,55810.0
2017-07-11 12:55:00,55.31,55.35,55.3,55.32,17455.0,42.4092,42.4398,42.4015,42.4168,17455.0
2017-07-11 13:00:00,55.31,55.33,55.29,55.3,19041.0,42.4092,42.4245,42.3938,42.4015,19041.0
2017-07-11 13:05:00,55.31,55.4,55.31,55.37,34744.0,42.4092,42.4782,42.4092,42.4552,34744.0
2017-07-11 13:10:00,55.36,55.37,55.32,55.33,14457.0,42.4475,42.4552,42.4168,42.4245,14457.0
2017-07-11 13:15:00,55.33,55.34,55.28,55.29,23879.0,42.4245,42.4322,42.3862,42.3938,23879.0
2017-07-11 13:20:00,55.28,55.3,55.25,55.3,71055.0,42.3862,42.4015,42.3632,42.4015,71055.0
2017-07-11 13:25:00,55.3,55.31,55.26,55.26,18721.0,42.4015,42.4092,42.3708,42.3708,18721.0
2017-07-11 13:30:00,55.27,55.28,55.25,55.26,18683.0,42.3785,42.3862,42.3632,42.3708,18683.0
2017-07-11 13:35:00,55.25,55.28,55.24,55.27,17309.0,42.3632,42.3862,42.3555,42.3785,17309.0
2017-07-11 13:40:00,55.28,55.38,55.25,55.37,45551.0,42.3862,42.4628,42.3632,42.4552,45551.0
2017-07-11 13:45:00,55.37,55.37,55.29,55.3,59792.0,42.4552,42.4552,42.3938,42.4015,59792.0
2017-07-11 13:50:00,55.29,55.34,55.28,55.32,49264.0,42.3938,42.4322,42.3862,42.4168,49264.0
2017-07-11 13:55:00,55.32,55.34,55.26,55.27,22972.0,42.4168,42.4322,42.3708,42.3785,22972.0
2017-07-11 14:00:00,55.28,55.33,55.26,55.29,108863.0,42.3862,42.4245,42.3708,42.3938,108863.0
2017-07-11 14:05:00,55.29,55.34,55.28,55.31,37627.0,42.3938,42.4322,42.3862,42.4092,37627.0
2017-07-11 14:10:00,55.31,55.36,55.3,55.3,33612.0,42.4092,42.4475,42.4015,42.4015,33612.0
2017-07-11 14:15:00,55.3,55.31,55.25,55.27,36067.0,42.4015,42.4092,42.3632,42.3785,36067.0
2017-07-11 14:20:00,55.27,55.36,55.27,55.36,30183.0,42.3785,42.4475,42.3785,42.4475,30183.0
2017-07-11 14:25:00,55.35,55.39,55.35,55.37,22288.0,42.4398,42.4705,42.4398,42.4552,22288.0
2017-07-11 14:30:00,55.37,55.37,55.32,55.32,22750.0,42.4552,42.4552,42.4168,42.4168,22750.0
2017-07-11 14:35:00,55.32,55.37,55.31,55.36,26794.0,42.4168,42.4552,42.4092,42.4475,26794.0
2017-07-11 14:40:00,55.35,55.38,55.33,55.34,26198.0,42.4398,42.4628,42.4245,42.4322,26198.0
2017-07-11 14:45:00,55.33,55.34,55.28,55.28,18660.0,42.4245,42.4322,42.3862,42.3862,18660.0
2017-07-11 14:50:00,55.28,55.34,55.28,55.34,20259.0,42.3862,42.4322,42.3862,42.4322,20259.0
2017-07-11 14:55:00,55.35,55.39,55.32,55.39,30192.0,42.4398,42.4705,42.4168,42.4705,30192.0
2017-07-11 15:00:00,55.38,55.38,55.33,55.36,35765.0,42.4628,42.4628,42.4245,42.4475,35765.0
2017-07-11 15:05:00,55.36,55.37,55.33,55.34,20777.0,42.4475,42.4552,42.4245,42.4322,20777.0
2017-07-11 15:10:00,55.35,55.39,55.35,55.36,31269.0,42.4398,42.4705,42.4398,42.4475,31269.0
2017-07-11 15:15:00,55.36,55.39,55.34,55.37,38537.0,42.4475,42.4705,42.4322,42.4552,38537.0
2017-07-11 15:20:00,55.37,55.38,55.35,55.36,35668.0,42.4552,42.4628,42.4398,42.4475,35668.0
2017-07-11 15:25:00,55.35,55.36,55.32,55.32,40191.0,42.4398,42.4475,42.4168,42.4168,40191.0
2017-07-11 15:30:00,55.32,55.4,55.31,55.36,84905.0,42.4168,42.4782,42.4092,42.4475,84905.0
2017-07-11 15:35:00,55.36,55.38,55.31,55.33,31147.0,42.4475,42.4628,42.4092,42.4245,31147.0
2017-07-11 15:40:00,55.32,55.33,55.28,55.31,41735.0,42.4168,42.4245,42.3862,42.4092,41735.0
2017-07-11 15:45:00,55.3,55.35,55.27,55.34,81444.0,42.4015,42.4398,42.3785,42.4322,81444.0
2017-07-11 15:50:00,55.33,55.33,55.29,55.32,94336.0,42.4245,42.4245,42.3938,42.4168,94336.0
2017-07-11 15:55:00,55.32,55.36,55.3,55.32,189006.0,42.4168,42.4475,42.4015,42.4168,189006.0
2017-07-12 09:30:00,55.64,55.66,55.43,55.5,141571.0,42.6622,42.6775,42.5012,42.5548,141571.0
2017-07-12 09:35:00,55.52,55.71,55.5,55.67,56941.0,42.5702,42.7159,42.5548,42.6852,56941.0
2017-07-12 09:40:00,55.66,55.73,55.61,55.71,40529.0,42.6775,42.7312,42.6392,42.7159,40529.0
2017-07-12 09:45:00,55.72,55.86,55.71,55.85,50905.0,42.7235,42.8309,42.7159,42.8232,50905.0
2017-07-12 09:50:00,55.84,55.9,55.76,55.84,53771.0,42.8155,42.8615,42.7542,42.8155,53771.0
2017-07-12 09:55:00,55.84,55.88,55.79,55.81,25840.0,42.8155,42.8462,42.7772,42.7925,25840.0
2017-07-12 10:00:00,55.81,55.85,55.71,55.72,38824.0,42.7925,42.8232,42.7159,42.7235,38824.0
2017-07-12 10:05:00,55.71,55.72,55.62,55.64,34527.0,42.7159,42.7235,42.6469,42.6622,34527.0
2017-07-12 10:10:00,55.63,55.76,55.6,55.76,157939.0,42.6545,42.7542,42.6315,42.7542,157939.0
2017-07-12 10:15:00,55.76,55.81,55.74,55.81,20771.0,42.7542,42.7925,42.7389,42.7925,20771.0
2017-07-12 10:20:00,55.81,55.88,55.8,55.85,38796.0,42.7925,42.8462,42.7849,42.8232,38796.0
2017-07-12 10:25:00,55.85,55.91,55.79,55.79,67391.0,42.8232,42.8692,42.7772,42.7772,67391.0
2017-07-12 10:30:00,55.81,55.86,55.77,55.84,68278.0,42.7925,42.8309,42.7619,42.8155,68278.0
2017-07-12 10:35:00,55.84,55.84,55.77,55.81,148511.0,42.8155,42.8155,42.7619,42.7925,148511.0
2017-07-12 10:40:00,55.81,55.86,55.73,55.83,60275.0,42.7925,42.8309,42.7312,42.8079,60275.0
2017-07-12 10:45:00,55.83,55.89,55.8,55.88,30630.0,42.8079,42.8539,42.7849,42.8462,30630.0
2017-07-12 10:50:00,55.88,55.9,55.84,55.86,31770.0,42.8462,42.8615,42.8155,42.8309,31770.0
2017-07-12 10:55:00,55.87,55.93,55.85,55.86,34313.0,42.8385,42.8845,42.8232,42.8309,34313.0
2017-07-12 11:00:00,55.85,55.89,55.84,55.88,19031.0,42.8232,42.8539,42.8155,42.8462,19031.0
2017-07-12 11:05:00,55.88,55.89,55.81,55.82,25158.0,42.8462,42.8539,42.7925,42.8002,25158.0
2017-07-12 11:10:00,55.82,55.84,55.72,55.73,21665.0,42.8002,42.8155,42.7235,42.7312,21665.0
2017-07-12 11:15:00,55.73,55.77,55.7,55.71,31485.0,42.7312,42.7619,42.7082,42.7159,31485.0
2017-07-12 11:20:00,55.71,55.85,55.71,55.85,27800.0,42.7159,42.8232,42.7159,42.8232,27800.0
2017-07-12 11:25:00,55.86,55.86,55.83,55.85,21356.0,42.8309,42.8309,42.8079,42.8232,21356.0
2017-07-12 11:30:00,55.85,55.89,55.83,55.87,17168.0,42.8232,42.8539,42.8079,42.8385,17168.0
2017-07-12 11:35:00,55.87,55.9,55.85,55.86,13301.0,42.8385,42.8615,42.8232,42.8309,13301.0
2017-07-12 11:40:00,55.85,55.86,55.83,55.83,10774.0,42.8232,42.8309,42.8079,42.8079,10774.0
2017-07-12 11:45:00,55.82,55.84,55.82,55.83,10045.0,42.8002,42.8155,42.8002,42.8079,10045.0
2017-07-12 11:50:00,55.84,55.88,55.82,55.88,24105.0,42.8155,42.8462,42.8002,42.8462,24105.0
2017-07-12 11:55:00,55.87,55.88,55.86,55.87,22640.0,42.8385,42.8462,42.8309,42.8385,22640.0
2017-07-12 12:00:00,55.87,55.89,55.85,55.88,19647.0,42.8385,42.8539,42.8232,42.8462,19647.0
2017-07-12 12:05:00,55.89,55.91,55.87,55.88,28604.0,42.8539,42.8692,42.8385,42.8462,28604.0
2017-07-12 12:10:00,55.87,55.87,55.77,55.78,22227.0,42.8385,42.8385,42.7619,42.7695,22227.0
2017-07-12 12:15:00,55.77,55.78,55.75,55.76,10488.0,42.7619,42.7695,42.7465,42.7542,10488.0
2017-07-12 12:20:00,55.76,55.77,55.74,55.74,33944.0,42.7542,42.7619,42.7389,42.7389,33944.0
2017-07-12 12:25:00,55.74,55.8,55.74,55.79,18956.0,42.7389,42.7849,42.7389,42.7772,18956.0
2017-07-12 12:30:00,55.79,55.8,55.78,55.8,14159.0,42.7772,42.7849,42.7695,42.7849,14159.0
2017-07-12 12:35:00,55.8,55.86,55.8,55.86,21195.0,42.7849,42.8309,42.7849,42.8309,21195.0
2017-07-12 12:40:00,55.86,55.87,55.84,55.86,19060.0,42.8309,42.8385,42.8155,42.8309,19060.0
2017-07-12 12:45:00,55.86,55.95,55.85,55.94,45772.0,42.8309,42.8999,42.8232,42.8922,45772.0
2017-07-12 12:50:00,55.93,55.97,55.91,55.95,21131.0,42.8845,42.9152,42.8692,42.8999,21131.0
2017-07-12 12:55:00,55.95,56.08,55.95,56.08,96817.0,42.8999,42.9996,42.8999,42.9996,96817.0
2017-07-12 13:00:00,56.07,56.12,56.04,56.12,65104.0,42.9919,43.0302,42.9689,43.0302,65104.0
2017-07-12 13:05:00,56.12,56.17,56.11,56.12,80956.0,43.0302,43.0686,43.0226,43.0302,80956.0
2017-07-12 13:10:00,56.11,56.15,56.1,56.12,66093.0,43.0226,43.0532,43.0149,43.0302,66093.0
2017-07-12 13:15:00,56.12,56.14,56.09,56.12,31685.0,43.0302,43.0456,43.0072,43.0302,31685.0
2017-07-12 13:20:00,56.11,56.12,56.02,56.04,25169.0,43.0226,43.0302,42.9536,42.9689,25169.0
2017-07-12 13:25:00,56.04,56.05,56.01,56.01,12432.0,42.9689,42.9766,42.9459,42.9459,12432.0
2017-07-12 13:30:00,56.02,56.05,55.99,56.01,20860.0,42.9536,42.9766,42.9306,42.9459,20860.0
2017-07-12 13:35:00,56.01,56.03,56.0,56.02,17037.0,42.9459,42.9612,42.9382,42.9536,17037.0
2017-07-12 13:40:00,56.03,56.03,55.98,56.01,38491.0,42.9612,42.9612,42.9229,42.9459,38491.0
2017-07-12 13:45:00,56.0,56.02,55.97,55.98,16403.0,42.9382,42.9536,42.9152,42.9229,16403.0
2017-07-12 13:50:00,55.97,56.01,55.96,56.01,29893.0,42.9152,42.9459,42.9076,42.9459,29893.0
2017-07-12 13:55:00,56.0,56.06,55.98,56.06,18225.0,42.9382,42.9842,42.9229,42.9842,18225.0
2017-07-12 14:00:00,56.05,56.08,56.02,56.07,27607.0,42.9766,42.9996,42.9536,42.9919,27607.0
2017-07-12 14:05:00,56.08,56.08,56.05,56.07,36469.0,42.9996,42.9996,42.9766,42.9919,36469.0
2017-07-12 14:10:00,56.06,56.08,56.04,56.06,22348.0,42.9842,42.9996,42.9689,42.9842,22348.0
2017-07-12 14:15:00,56.07,56.09,56.05,56.08,32499.0,42.9919,43.0072,42.9766,42.9996,32499.0
2017-07-12 14:20:00,56.07,56.08,56.02,56.04,18054.0,42.9919,42.9996,42.9536,42.9689,18054.0
2017-07-12 14:25:00,56.04,56.1,56.03,56.08,71219.0,42.9689,43.0149,42.9612,42.9996,71219.0
2017-07-12 14:30:00,56.08,56.12,56.07,56.09,59642.0,42.9996,43.0302,42.9919,43.0072,59642.0
2017-07-12 14:35:00,56.1,56.14,56.09,56.12,46599.0,43.0149,43.0456,43.0072,43.0302,46599.0
2017-07-12 14:40:00,56.12,56.13,56.1,56.12,43715.0,43.0302,43.0379,43.0149,43.0302,43715.0
2017-07-12 14:45:00,56.12,56.13,56.08,56.1,63975.0,43.0302,43.0379,42.9996,43.0149,63975.0
2017-07-12 14:50:00,56.1,56.15,56.1,56.15,68739.0,43.0149,43.0532,43.0149,43.0532,68739.0
2017-07-12 14:55:00,56.14,56.2,56.14,56.15,66486.0,43.0456,43.0916,43.0456,43.0532,66486.0
2017-07-12 15:00:00,56.16,56.24,56.15,56.22,81343.0,43.0609,43.1222,43.0532,43.1069,81343.0
2017-07-12 15:05:00,56.22,56.22,56.17,56.18,111431.0,43.1069,43.1069,43.0686,43.0762,111431.0
2017-07-12 15:10:00,56.17,56.18,55.92,55.98,546731.0,43.0686,43.0762,42.8769,42.9229,546731.0
2017-07-12 15:15:00,55.96,55.98,55.78,55.78,336815.0,42.9076,42.9229,42.7695,42.7695,336815.0
2017-07-12 15:20:00,55.79,55.82,55.19,55.22,454180.0,42.7772,42.8002,42.3172,42.3402,454180.0
2017-07-12 15:25:00,55.23,55.48,55.03,55.1,571463.0,42.3478,42.5395,42.1945,42.2481,571463.0
2017-07-12 15:30:00,55.1,55.38,55.04,55.28,407346.0,42.2481,42.4628,42.2021,42.3862,407346.0
2017-07-12 15:35:00,55.28,55.41,55.26,55.36,319952.0,42.3862,42.4858,42.3708,42.4475,319952.0
2017-07-12 15:40:00,55.36,55.37,55.11,55.14,227337.0,42.4475,42.4552,42.2558,42.2788,227337.0
2017-07-12 15:45:00,55.14,55.16,55.06,55.13,354283.0,42.2788,42.2941,42.2175,42.2711,354283.0
2017-07-12 15:50:00,55.13,55.18,54.91,54.91,736008.0,42.2711,42.3095,42.1025,42.1025,736008.0
2017-07-12 15:55:00,54.91,55.05,54.85,55.05,1006254.0,42.1025,42.2098,42.0565,42.2098,1006254.0
2017-07-13 09:30:00,55.06,55.18,54.91,54.92,170603.0,42.2175,42.3095,42.1025,42.1101,170603.0
2017-07-13 09:35:00,54.96,54.96,54.61,54.63,220184.0,42.1408,42.1408,41.8724,41.8878,220184.0
2017-07-13 09:40:00,54.62,54.68,54.57,54.65,148367.0,41.8801,41.9261,41.8418,41.9031,148367.0
2017-07-13 09:45:00,54.64,54.64,54.45,54.48,114487.0,41.8954,41.8954,41.7498,41.7728,114487.0
2017-07-13 09:50:00,54.48,54.52,54.39,54.45,132032.0,41.7728,41.8034,41.7037,41.7498,132032.0
2017-07-13 09:55:00,54.46,54.5,54.35,54.48,78971.0,41.7574,41.7881,41.6731,41.7728,78971.0
2017-07-13 10:00:00,54.5,54.5,54.34,54.38,149832.0,41.7881,41.7881,41.6654,41.6961,149832.0
2017-07-13 10:05:00,54.39,54.48,54.34,54.35,66842.0,41.7037,41.7728,41.6654,41.6731,66842.0
2017-07-13 10:10:00,54.35,54.38,54.27,54.38,88644.0,41.6731,41.6961,41.6117,41.6961,88644.0
2017-07-13 10:15:00,54.38,54.39,54.32,54.33,68732.0,41.6961,41.7037,41.6501,41.6577,68732.0
2017-07-13 10:20:00,54.33,54.33,54.26,54.3,174105.0,41.6577,41.6577,41.6041,41.6347,174105.0
2017-07-13 10:25:00,54.3,54.34,54.22,54.34,109987.0,41.6347,41.6654,41.5734,41.6654,109987.0
2017-07-13 10:30:00,54.33,54.48,54.27,54.44,135525.0,41.6577,41.7728,41.6117,41.7421,135525.0
2017-07-13 10:35:00,54.43,54.48,54.36,54.47,49202.0,41.7344,41.7728,41.6807,41.7651,49202.0
2017-07-13 10:40:00,54.46,54.55,54.44,54.47,97550.0,41.7574,41.8264,41.7421,41.7651,97550.0
2017-07-13 10:45:00,54.47,54.47,54.31,54.32,75140.0,41.7651,41.7651,41.6424,41.6501,75140.0
2017-07-13 10:50:00,54.33,54.35,54.31,54.31,52798.0,41.6577,41.6731,41.6424,41.6424,52798.0
2017-07-13 10:55:00,54.31,54.35,54.27,54.3,56632.0,41.6424,41.6731,41.6117,41.6347,56632.0
2017-07-13 11:00:00,54.31,54.36,54.3,54.33,61508.0,41.6424,41.6807,41.6347,41.6577,61508.0
2017-07-13 11:05:00,54.33,54.4,54.33,54.39,41353.0,41.6577,41.7114,41.6577,41.7037,41353.0
2017-07-13 11:10:00,54.39,54.48,54.38,54.48,48129.0,41.7037,41.7728,41.6961,41.7728,48129.0
2017-07-13 11:15:00,54.48,54.6,54.47,54.59,82179.0,41.7728,41.8648,41.7651,41.8571,82179.0
2017-07-13 11:20:00,54.59,54.7,54.57,54.69,97897.0,41.8571,41.9414,41.8418,41.9338,97897.0
2017-07-13 11:25:00,54.7,54.71,54.56,54.68,66945.0,41.9414,41.9491,41.8341,41.9261,66945.0
2017-07-13 11:30:00,54.68,54.72,54.64,54.7,50349.0,41.9261,41.9568,41.8954,41.9414,50349.0
2017-07-13 11:35:00,54.7,54.79,54.67,54.79,66316.0,41.9414,42.0104,41.9184,42.0104,66316.0
2017-07-13 11:40:00,54.79,54.8,54.7,54.8,89228.0,42.0104,42.0181,41.9414,42.0181,89228.0
2017-07-13 11:45:00,54.8,54.8,54.7,54.78,51727.0,42.0181,42.0181,41.9414,42.0028,51727.0
2017-07-13 11:50:00,54.78,54.78,54.69,54.72,42270.0,42.0028,42.0028,41.9338,41.9568,42270.0
2017-07-13 11:55:00,54.72,54.75,54.65,54.66,32987.0,41.9568,41.9798,41.9031,41.9108,32987.0
2017-07-13 12:00:00,54.66,54.67,54.55,54.56,47713.0,41.9108,41.9184,41.8264,41.8341,47713.0
2017-07-13 12:05:00,54.56,54.6,54.54,54.57,64294.0,41.8341,41.8648,41.8188,41.8418,64294.0
2017-07-13 12:10:00,54.57,54.6,54.55,54.57,34522.0,41.8418,41.8648,41.8264,41.8418,34522.0
2017-07-13 12:15:00,54.57,54.6,54.55,54.6,42599.0,41.8418,41.8648,41.8264,41.8648,42599.0
2017-07-13 12:20:00,54.6,54.61,54.55,54.57,38899.0,41.8648,41.8724,41.8264,41.8418,38899.0
2017-07-13 12:25:00,54.58,54.59,54.55,54.56,32433.0,41.8494,41.8571,41.8264,41.8341,32433.0
2017-07-13 12:30:00,54.57,54.6,54.55,54.59,26196.0,41.8418,41.8648,41.8264,41.8571,26196.0
2017-07-13 12:35:00,54.59,54.59,54.56,54.58,27480.0,41.8571,41.8571,41.8341,41.8494,27480.0
2017-07-13 12:40:00,54.57,54.59,54.56,54.59,15764.0,41.8418,41.8571,41.8341,41.8571,15764.0
2017-07-13 12:45:00,54.59,54.6,54.54,54.55,58936.0,41.8571,41.8648,41.8188,41.8264,58936.0
2017-07-13 12:50:00,54.55,54.56,54.5,54.54,71259.0,41.8264,41.8341,41.7881,41.8188,71259.0
2017-07-13 12:55:00,54.54,54.61,54.5,54.59,60489.0,41.8188,41.8724,41.7881,41.8571,60489.0
2017-07-13 13:00:00,54.59,54.64,54.56,54.61,53217.0,41.8571,41.8954,41.8341,41.8724,53217.0
2017-07-13 13:05:00,54.62,54.67,54.61,54.64,47250.0,41.8801,41.9184,41.8724,41.8954,47250.0
2017-07-13 13:10:00,54.64,54.72,54.63,54.65,34986.0,41.8954,41.9568,41.8878,41.9031,34986.0
2017-07-13 13:15:00,54.65,54.68,54.63,54.66,39686.0,41.9031,41.9261,41.8878,41.9108,39686.0
2017-07-13 13:20:00,54.66,54.67,54.59,54.65,61379.0,41.9108,41.9184,41.8571,41.9031,61379.0
2017-07-13 13:25:00,54.65,54.75,54.65,54.75,39809.0,41.9031,41.9798,41.9031,41.9798,39809.0
2017-07-13 13:30:00,54.74,54.79,54.72,54.74,29655.0,41.9721,42.0104,41.9568,41.9721,29655.0
2017-07-13 13:35:00,54.74,54.75,54.67,54.72,62315.0,41.9721,41.9798,41.9184,41.9568,62315.0
2017-07-13 13:40:00,54.73,54.78,54.69,54.76,51132.0,41.9644,42.0028,41.9338,41.9874,51132.0
2017-07-13 13:45:00,54.77,54.86,54.76,54.83,58268.0,41.9951,42.0641,41.9874,42.0411,58268.0
2017-07-13 13:50:00,54.83,54.84,54.79,54.8,42446.0,42.0411,42.0488,42.0104,42.0181,42446.0
2017-07-13 13:55:00,54.8,54.8,54.76,54.79,36176.0,42.0181,42.0181,41.9874,42.0104,36176.0
2017-07-13 14:00:00,54.8,54.8,54.73,54.74,38606.0,42.0181,42.0181,41.9644,41.9721,38606.0
2017-07-13 14:05:00,54.73,54.73,54.66,54.7,290185.0,41.9644,41.9644,41.9108,41.9414,290185.0
2017-07-13 14:10:00,54.71,54.78,54.7,54.78,35619.0,41.9491,42.0028,41.9414,42.0028,35619.0
2017-07-13 14:15:00,54.78,54.8,54.75,54.78,38712.0,42.0028,42.0181,41.9798,42.0028,38712.0
2017-07-13 14:20:00,54.78,54.78,54.7,54.72,47673.0,42.0028,42.0028,41.9414,41.9568,47673.0
2017-07-13 14:25:00,54.72,54.73,54.67,54.7,41320.0,41.9568,41.9644,41.9184,41.9414,41320.0
2017-07-13 14:30:00,54.7,54.73,54.68,54.71,41968.0,41.9414,41.9644,41.9261,41.9491,41968.0
2017-07-13 14:35:00,54.71,54.74,54.71,54.72,22930.0,41.9491,41.9721,41.9491,41.9568,22930.0
2017-07-13 14:40:00,54.72,55.04,54.72,54.96,304776.0,41.9568,42.2021,41.9568,42.1408,304776.0
2017-07-13 14:45:00,54.97,55.05,54.86,55.01,136531.0,42.1485,42.2098,42.0641,42.1791,136531.0
2017-07-13 14:50:00,55.02,55.12,54.96,55.07,174262.0,42.1868,42.2635,42.1408,42.2251,174262.0
2017-07-13 14:55:00,55.07,55.13,54.97,55.07,105696.0,42.2251,42.2711,42.1485,42.2251,105696.0
2017-07-13 15:00:00,55.07,55.13,54.92,54.94,103661.0,42.2251,42.2711,42.1101,42.1255,103661.0
2017-07-13 15:05:00,54.96,55.0,54.93,54.97,54025.0,42.1408,42.1715,42.1178,42.1485,54025.0
2017-07-13 15:10:00,54.97,55.01,54.9,54.92,54584.0,42.1485,42.1791,42.0948,42.1101,54584.0
2017-07-13 15:15:00,54.92,54.95,54.84,54.85,59492.0,42.1101,42.1331,42.0488,42.0565,59492.0
2017-07-13 15:20:00,54.85,54.93,54.84,54.88,81722.0,42.0565,42.1178,42.0488,42.0795,81722.0
2017-07-13 15:25:00,54.89,54.92,54.72,54.83,257722.0,42.0871,42.1101,41.9568,42.0411,257722.0
2017-07-13 15:30:00,54.83,54.85,54.64,54.69,228219.0,42.0411,42.0565,41.8954,41.9338,228219.0
2017-07-13 15:35:00,54.69,54.74,54.64,54.67,141886.0,41.9338,41.9721,41.8954,41.9184,141886.0
2017-07-13 15:40:00,54.66,54.78,54.66,54.77,161094.0,41.9108,42.0028,41.9108,41.9951,161094.0
2017-07-13 15:45:00,54.77,54.87,54.74,54.81,148473.0,41.9951,42.0718,41.9721,42.0258,148473.0
2017-07-13 15:50:00,54.8,54.81,54.72,54.75,143829.0,42.0181,42.0258,41.9568,41.9798,143829.0
2017-07-13 15:55:00,54.76,54.79,54.63,54.67,574325.0,41.9874,42.0104,41.8878,41.9184,574325.0
2017-07-14 09:30:00,54.81,54.89,54.53,54.67,136352.0,42.0258,42.0871,41.8111,41.9184,136352.0
2017-07-14 09:35:00,54.67,54.88,54.66,54.83,67719.0,41.9184,42.0795,41.9108,42.0411,67719.0
2017-07-14 09:40:00,54.81,54.81,54.66,54.71,37641.0,42.0258,42.0258,41.9108,41.9491,37641.0
2017-07-14 09:45:00,54.73,54.93,54.73,54.89,32389.0,41.9644,42.1178,41.9644,42.0871,32389.0
2017-07-14 09:50:00,54.88,54.99,54.86,54.94,43636.0,42.0795,42.1638,42.0641,42.1255,43636.0
2017-07-14 09:55:00,54.94,54.94,54.85,54.87,78006.0,42.1255,42.1255,42.0565,42.0718,78006.0
2017-07-14 10:00:00,54.88,54.88,54.72,54.78,76016.0,42.0795,42.0795,41.9568,42.0028,76016.0
2017-07-14 10:05:00,54.77,54.77,54.5,54.51,72854.0,41.9951,41.9951,41.7881,41.7958,72854.0
2017-07-14 10:10:00,54.52,54.72,54.51,54.71,44783.0,41.8034,41.9568,41.7958,41.9491,44783.0
2017-07-14 10:15:00,54.72,54.79,54.7,54.77,134123.0,41.9568,42.0104,41.9414,41.9951,134123.0
2017-07-14 10:20:00,54.76,54.79,54.7,54.7,37283.0,41.9874,42.0104,41.9414,41.9414,37283.0
2017-07-14 10:25:00,54.71,54.73,54.66,54.7,32389.0,41.9491,41.9644,41.9108,41.9414,32389.0
2017-07-14 10:30:00,54.71,54.84,54.71,54.83,85143.0,41.9491,42.0488,41.9491,42.0411,85143.0
2017-07-14 10:35:00,54.83,54.92,54.82,54.91,33032.0,42.0411,42.1101,42.0335,42.1025,33032.0
2017-07-14 10:40:00,54.9,54.92,54.84,54.91,40082.0,42.0948,42.1101,42.0488,42.1025,40082.0
2017-07-14 10:45:00,54.91,54.92,54.81,54.84,34361.0,42.1025,42.1101,42.0258,42.0488,34361.0
2017-07-14 10:50:00,54.84,54.89,54.84,54.88,39335.0,42.0488,42.0871,42.0488,42.0795,39335.0
2017-07-14 10:55:00,54.89,54.89,54.84,54.85,44043.0,42.0871,42.0871,42.0488,42.0565,44043.0
2017-07-14 11:00:00,54.85,54.85,54.72,54.72,50177.0,42.0565,42.0565,41.9568,41.9568,50177.0
2017-07-14 11:05:00,54.71,54.8,54.69,54.78,24372.0,41.9491,42.0181,41.9338,42.0028,24372.0
2017-07-14 11:10:00,54.78,54.84,54.75,54.78,44067.0,42.0028,42.0488,41.9798,42.0028,44067.0
2017-07-14 11:15:00,54.77,54.78,54.71,54.74,22063.0,41.9951,42.0028,41.9491,41.9721,22063.0
2017-07-14 11:20:00,54.74,54.79,54.71,54.75,49800.0,41.9721,42.0104,41.9491,41.9798,49800.0
2017-07-14 11:25:00,54.75,54.8,54.72,54.79,50710.0,41.9798,42.0181,41.9568,42.0104,50710.0
2017-07-14 11:30:00,54.78,54.81,54.75,54.77,59252.0,42.0028,42.0258,41.9798,41.9951,59252.0
2017-07-14 11:35:00,54.77,54.79,54.75,54.77,38887.0,41.9951,42.0104,41.9798,41.9951,38887.0
2017-07-14 11:40:00,54.77,54.77,54.71,54.75,97937.0,41.9951,41.9951,41.9491,41.9798,97937.0
2017-07-14 11:45:00,54.75,54.77,54.7,54.77,78003.0,41.9798,41.9951,41.9414,41.9951,78003.0
2017-07-14 11:50:00,54.78,54.9,54.78,54.87,36589.0,42.0028,42.0948,42.0028,42.0718,36589.0
2017-07-14 11:55:00,54.87,54.97,54.86,54.97,35601.0,42.0718,42.1485,42.0641,42.1485,35601.0
2017-07-14 12:00:00,54.96,54.96,54.86,54.88,31795.0,42.1408,42.1408,42.0641,42.0795,31795.0
2017-07-14 12:05:00,54.88,54.93,54.87,54.93,31945.0,42.0795,42.1178,42.0718,42.1178,31945.0
2017-07-14 12:10:00,54.93,54.97,54.91,54.97,37545.0,42.1178,42.1485,42.1025,42.1485,37545.0
2017-07-14 12:15:00,54.97,54.98,54.89,54.91,31214.0,42.1485,42.1561,42.0871,42.1025,31214.0
2017-07-14 12:20:00,54.91,54.93,54.89,54.9,20610.0,42.1025,42.1178,42.0871,42.0948,20610.0
2017-07-14 12:25:00,54.91,54.92,54.84,54.85,25704.0,42.1025,42.1101,42.0488,42.0565,25704.0
2017-07-14 12:30:00,54.85,54.86,54.78,54.79,27643.0,42.0565,42.0641,42.0028,42.0104,27643.0
2017-07-14 12:35:00,54.8,54.81,54.78,54.79,23096.0,42.0181,42.0258,42.0028,42.0104,23096.0
2017-07-14 12:40:00,54.78,54.79,54.76,54.78,23471.0,42.0028,42.0104,41.9874,42.0028,23471.0
2017-07-14 12:45:00,54.78,54.8,54.77,54.78,22016.0,42.0028,42.0181,41.9951,42.0028,22016.0
2017-07-14 12:50:00,54.78,54.82,54.77,54.8,58450.0,42.0028,42.0335,41.9951,42.0181,58450.0
2017-07-14 12:55:00,54.8,54.82,54.79,54.8,56665.0,42.0181,42.0335,42.0104,42.0181,56665.0
2017-07-14 13:00:00,54.8,54.83,54.8,54.82,68227.0,42.0181,42.0411,42.0181,42.0335,68227.0
2017-07-14 13:05:00,54.82,54.83,54.75,54.76,40927.0,42.0335,42.0411,41.9798,41.9874,40927.0
2017-07-14 13:10:00,54.76,54.79,54.75,54.79,39265.0,41.9874,42.0104,41.9798,42.0104,39265.0
2017-07-14 13:15:00,54.8,54.81,54.77,54.79,25202.0,42.0181,42.0258,41.9951,42.0104,25202.0
2017-07-14 13:20:00,54.79,54.81,54.75,54.76,27008.0,42.0104,42.0258,41.9798,41.9874,27008.0
2017-07-14 13:25:00,54.77,54.79,54.76,54.78,22384.0,41.9951,42.0104,41.9874,42.0028,22384.0
2017-07-14 13:30:00,54.78,54.8,54.75,54.77,37414.0,42.0028,42.0181,41.9798,41.9951,37414.0
2017-07-14 13:35:00,54.76,54.78,54.76,54.77,15589.0,41.9874,42.0028,41.9874,41.9951,15589.0
2017-07-14 13:40:00,54.77,54.83,54.76,54.77,83751.0,41.9951,42.0411,41.9874,41.9951,83751.0
2017-07-14 13:45:00,54.77,54.79,54.75,54.77,17921.0,41.9951,42.0104,41.9798,41.9951,17921.0
2017-07-14 13:50:00,54.77,55.36,54.77,55.09,586640.0,41.9951,42.4475,41.9951,42.2405,586640.0
2017-07-14 13:55:00,55.09,55.34,55.08,55.31,173404.0,42.2405,42.4322,42.2328,42.4092,173404.0
2017-07-14 14:00:00,55.31,55.31,55.1,55.12,84449.0,42.4092,42.4092,42.2481,42.2635,84449.0
2017-07-14 14:05:00,55.12,55.13,54.98,55.06,100632.0,42.2635,42.2711,42.1561,42.2175,100632.0
2017-07-14 14:10:00,55.07,55.13,55.06,55.1,36866.0,42.2251,42.2711,42.2175,42.2481,36866.0
2017-07-14 14:15:00,55.1,55.27,55.1,55.27,114051.0,42.2481,42.3785,42.2481,42.3785,114051.0
2017-07-14 14:20:00,55.25,55.35,55.23,55.34,120121.0,42.3632,42.4398,42.3478,42.4322,120121.0
2017-07-14 14:25:00,55.33,55.45,55.3,55.3,147958.0,42.4245,42.5165,42.4015,42.4015,147958.0
2017-07-14 14:30:00,55.31,55.32,55.25,55.26,62646.0,42.4092,42.4168,42.3632,42.3708,62646.0
2017-07-14 14:35:00,55.25,55.3,55.19,55.22,51034.0,42.3632,42.4015,42.3172,42.3402,51034.0
2017-07-14 14:40:00,55.22,55.22,55.13,55.14,39582.0,42.3402,42.3402,42.2711,42.2788,39582.0
2017-07-14 14:45:00,55.14,55.22,55.14,55.19,38484.0,42.2788,42.3402,42.2788,42.3172,38484.0
2017-07-14 14:50:00,55.2,55.22,55.15,55.2,28974.0,42.3248,42.3402,42.2865,42.3248,28974.0
2017-07-14 14:55:00,55.2,55.22,55.11,55.14,55709.0,42.3248,42.3402,42.2558,42.2788,55709.0
2017-07-14 15:00:00,55.14,55.23,55.14,55.22,42357.0,42.2788,42.3478,42.2788,42.3402,42357.0
2017-07-14 15:05:00,55.22,55.27,55.21,55.25,44640.0,42.3402,42.3785,42.3325,42.3632,44640.0
2017-07-14 15:10:00,55.25,55.27,55.22,55.26,40828.0,42.3632,42.3785,42.3402,42.3708,40828.0
2017-07-14 15:15:00,55.25,55.26,55.2,55.26,34874.0,42.3632,42.3708,42.3248,42.3708,34874.0
2017-07-14 15:20:00,55.25,55.26,55.19,55.21,41840.0,42.3632,42.3708,42.3172,42.3325,41840.0
2017-07-14 15:25:00,55.21,55.25,55.2,55.22,33917.0,42.3325,42.3632,42.3248,42.3402,33917.0
2017-07-14 15:30:00,55.22,55.26,55.21,55.26,40473.0,42.3402,42.3708,42.3325,42.3708,40473.0
2017-07-14 15:35:00,55.26,55.3,55.23,55.3,65613.0,42.3708,42.4015,42.3478,42.4015,65613.0
2017-07-14 15:40:00,55.29,55.3,55.22,55.23,67236.0,42.3938,42.4015,42.3402,42.3478,67236.0
2017-07-14 15:45:00,55.23,55.24,55.12,55.13,84292.0,42.3478,42.3555,42.2635,42.2711,84292.0
2017-07-14 15:50:00,55.12,55.18,55.09,55.16,126598.0,42.2635,42.3095,42.2405,42.2941,126598.0
2017-07-14 15:55:00,55.16,55.2,55.09,55.15,413539.0,42.2941,42.3248,42.2405,42.2865,413539.0
2017-07-17 09:30:00,55.28,55.38,55.12,55.2,112655.0,42.3862,42.4628,42.2635,42.3248,112655.0
2017-07-17 09:35:00,55.21,55.3,55.14,55.25,128350.0,42.3325,42.4015,42.2788,42.3632,128350.0
2017-07-17 09:40:00,55.23,55.38,55.21,55.37,36390.0,42.3478,42.4628,42.3325,42.4552,36390.0
2017-07-17 09:45:00,55.37,55.45,55.34,55.42,52862.0,42.4552,42.5165,42.4322,42.4935,52862.0
2017-07-17 09:50:00,55.44,55.52,55.44,55.52,57950.0,42.5088,42.5702,42.5088,42.5702,57950.0
2017-07-17 09:55:00,55.52,55.53,55.24,55.29,54706.0,42.5702,42.5778,42.3555,42.3938,54706.0
2017-07-17 10:00:00,55.3,55.4,55.3,55.31,29748.0,42.4015,42.4782,42.4015,42.4092,29748.0
2017-07-17 10:05:00,55.31,55.33,55.24,55.32,76796.0,42.4092,42.4245,42.3555,42.4168,76796.0
2017-07-17 10:10:00,55.31,55.32,55.29,55.3,23653.0,42.4092,42.4168,42.3938,42.4015,23653.0
2017-07-17 10:15:00,55.3,55.31,55.24,55.28,17114.0,42.4015,42.4092,42.3555,42.3862,17114.0
2017-07-17 10:20:00,55.29,55.33,55.27,55.31,22890.0,42.3938,42.4245,42.3785,42.4092,22890.0
2017-07-17 10:25:00,55.31,55.31,55.17,55.18,47524.0,42.4092,42.4092,42.3018,42.3095,47524.0
2017-07-17 10:30:00,55.18,55.19,55.11,55.19,51036.0,42.3095,42.3172,42.2558,42.3172,51036.0
2017-07-17 10:35:00,55.19,55.25,55.17,55.22,36479.0,42.3172,42.3632,42.3018,42.3402,36479.0
2017-07-17 10:40:00,55.22,55.25,55.15,55.2,26542.0,42.3402,42.3632,42.2865,42.3248,26542.0
2017-07-17 10:45:00,55.2,55.2,55.11,55.12,26918.0,42.3248,42.3248,42.2558,42.2635,26918.0
2017-07-17 10:50:00,55.13,55.16,55.09,55.1,33464.0,42.2711,42.2941,42.2405,42.2481,33464.0
2017-07-17 10:55:00,55.1,55.17,55.1,55.16,20164.0,42.2481,42.3018,42.2481,42.2941,20164.0
2017-07-17 11:00:00,55.16,55.2,55.15,55.15,32687.0,42.2941,42.3248,42.2865,42.2865,32687.0
2017-07-17 11:05:00,55.16,55.18,55.07,55.1,27314.0,42.2941,42.3095,42.2251,42.2481,27314.0
2017-07-17 11:10:00,55.11,55.16,55.1,55.11,15859.0,42.2558,42.2941,42.2481,42.2558,15859.0
2017-07-17 11:15:00,55.11,55.14,55.08,55.1,17624.0,42.2558,42.2788,42.2328,42.2481,17624.0
2017-07-17 11:20:00,55.1,55.11,55.06,55.1,20990.0,42.2481,42.2558,42.2175,42.2481,20990.0
2017-07-17 11:25:00,55.09,55.12,55.07,55.12,25846.0,42.2405,42.2635,42.2251,42.2635,25846.0
2017-07-17 11:30:00,55.12,55.14,55.09,55.11,19583.0,42.2635,42.2788,42.2405,42.2558,19583.0
2017-07-17 11:35:00,55.11,55.11,55.06,55.07,21244.0,42.2558,42.2558,42.2175,42.2251,21244.0
2017-07-17 11:40:00,55.06,55.07,55.02,55.04,33730.0,42.2175,42.2251,42.1868,42.2021,33730.0
2017-07-17 11:45:00,55.04,55.05,55.0,55.01,36679.0,42.2021,42.2098,42.1715,42.1791,36679.0
2017-07-17 11:50:00,55.01,55.06,55.0,55.05,20751.0,42.1791,42.2175,42.1715,42.2098,20751.0
2017-07-17 11:55:00,55.05,55.09,55.04,55.09,25076.0,42.2098,42.2405,42.2021,42.2405,25076.0
2017-07-17 12:00:00,55.09,55.1,55.03,55.04,22101.0,42.2405,42.2481,42.1945,42.2021,22101.0
2017-07-17 12:05:00,55.05,55.05,55.01,55.03,18562.0,42.2098,42.2098,42.1791,42.1945,18562.0
2017-07-17 12:10:00,55.03,55.05,55.02,55.04,19493.0,42.1945,42.2098,42.1868,42.2021,19493.0
2017-07-17 12:15:00,55.04,55.04,54.98,54.98,29796.0,42.2021,42.2021,42.1561,42.1561,29796.0
2017-07-17 12:20:00,54.98,54.98,54.91,54.91,23748.0,42.1561,42.1561,42.1025,42.1025,23748.0
2017-07-17 12:25:00,54.91,54.95,54.88,54.95,31573.0,42.1025,42.1331,42.0795,42.1331,31573.0
2017-07-17 12:30:00,54.96,54.96,54.85,54.88,47468.0,42.1408,42.1408,42.0565,42.0795,47468.0
2017-07-17 12:35:00,54.88,54.9,54.86,54.86,28711.0,42.0795,42.0948,42.0641,42.0641,28711.0
2017-07-17 12:40:00,54.85,54.86,54.81,54.84,39061.0,42.0565,42.0641,42.0258,42.0488,39061.0
2017-07-17 12:45:00,54.86,54.88,54.85,54.87,13145.0,42.0641,42.0795,42.0565,42.0718,13145.0
2017-07-17 12:50:00,54.88,54.91,54.87,54.9,11690.0,42.0795,42.1025,42.0718,42.0948,11690.0
2017-07-17 12:55:00,54.9,54.91,54.87,54.89,25830.0,42.0948,42.1025,42.0718,42.0871,25830.0
2017-07-17 13:00:00,54.89,54.94,54.88,54.92,27551.0,42.0871,42.1255,42.0795,42.1101,27551.0
2017-07-17 13:05:00,54.91,54.92,54.9,54.91,24016.0,42.1025,42.1101,42.0948,42.1025,24016.0
2017-07-17 13:10:00,54.9,54.91,54.85,54.87,31191.0,42.0948,42.1025,42.0565,42.0718,31191.0
2017-07-17 13:15:00,54.87,54.87,54.79,54.8,51052.0,42.0718,42.0718,42.0104,42.0181,51052.0
2017-07-17 13:20:00,54.8,54.83,54.8,54.83,43628.0,42.0181,42.0411,42.0181,42.0411,43628.0
2017-07-17 13:25:00,54.82,54.85,54.8,54.85,29799.0,42.0335,42.0565,42.0181,42.0565,29799.0
2017-07-17 13:30:00,54.85,54.88,54.84,54.87,18702.0,42.0565,42.0795,42.0488,42.0718,18702.0
2017-07-17 13:35:00,54.87,54.91,54.86,54.91,34013.0,42.0718,42.1025,42.0641,42.1025,34013.0
2017-07-17 13:40:00,54.9,54.93,54.9,54.9,14830.0,42.0948,42.1178,42.0948,42.0948,14830.0
2017-07-17 13:45:00,54.91,54.91,54.85,54.85,18846.0,42.1025,42.1025,42.0565,42.0565,18846.0
2017-07-17 13:50:00,54.86,54.86,54.78,54.83,27412.0,42.0641,42.0641,42.0028,42.0411,27412.0
2017-07-17 13:55:00,54.84,54.91,54.84,54.9,14201.0,42.0488,42.1025,42.0488,42.0948,14201.0
2017-07-17 14:00:00,54.9,54.91,54.86,54.86,11928.0,42.0948,42.1025,42.0641,42.0641,11928.0
2017-07-17 14:05:00,54.86,54.86,54.83,54.85,16171.0,42.0641,42.0641,42.0411,42.0565,16171.0
2017-07-17 14:10:00,54.84,54.84,54.78,54.8,35108.0,42.0488,42.0488,42.0028,42.0181,35108.0
2017-07-17 14:15:00,54.8,54.83,54.8,54.81,10901.0,42.0181,42.0411,42.0181,42.0258,10901.0
2017-07-17 14:20:00,54.82,54.84,54.81,54.82,23557.0,42.0335,42.0488,42.0258,42.0335,23557.0
2017-07-17 14:25:00,54.82,54.84,54.81,54.83,20236.0,42.0335,42.0488,42.0258,42.0411,20236.0
2017-07-17 14:30:00,54.83,54.83,54.8,54.81,19423.0,42.0411,42.0411,42.0181,42.0258,19423.0
2017-07-17 14:35:00,54.8,54.83,54.77,54.78,30119.0,42.0181,42.0411,41.9951,42.0028,30119.0
2017-07-17 14:40:00,54.78,54.83,54.77,54.81,17997.0,42.0028,42.0411,41.9951,42.0258,17997.0
2017-07-17 14:45:00,54.8,54.8,54.78,54.79,25984.0,42.0181,42.0181,42.0028,42.0104,25984.0
2017-07-17 14:50:00,54.79,54.79,54.75,54.76,25303.0,42.0104,42.0104,41.9798,41.9874,25303.0
2017-07-17 14:55:00,54.77,54.8,54.75,54.77,29456.0,41.9951,42.0181,41.9798,41.9951,29456.0
2017-07-17 15:00:00,54.78,54.79,54.69,54.69,86069.0,42.0028,42.0104,41.9338,41.9338,86069.0
2017-07-17 15:05:00,54.69,54.7,54.62,54.62,69028.0,41.9338,41.9414,41.8801,41.8801,69028.0
2017-07-17 15:10:00,54.62,54.64,54.6,54.61,38988.0,41.8801,41.8954,41.8648,41.8724,38988.0
2017-07-17 15:15:00,54.61,54.62,54.6,54.61,33703.0,41.8724,41.8801,41.8648,41.8724,33703.0
2017-07-17 15:20:00,54.6,54.62,54.58,54.61,53212.0,41.8648,41.8801,41.8494,41.8724,53212.0
2017-07-17 15:25:00,54.61,54.67,54.6,54.66,38605.0,41.8724,41.9184,41.8648,41.9108,38605.0
2017-07-17 15:30:00,54.66,54.7,54.65,54.7,36025.0,41.9108,41.9414,41.9031,41.9414,36025.0
2017-07-17 15:35:00,54.7,54.73,54.66,54.67,46520.0,41.9414,41.9644,41.9108,41.9184,46520.0
2017-07-17 15:40:00,54.67,54.7,54.66,54.7,60320.0,41.9184,41.9414,41.9108,41.9414,60320.0
2017-07-17 15:45:00,54.7,54.76,54.7,54.74,69077.0,41.9414,41.9874,41.9414,41.9721,69077.0
2017-07-17 15:50:00,54.73,54.79,54.73,54.78,83070.0,41.9644,42.0104,41.9644,42.0028,83070.0
2017-07-17 15:55:00,54.78,54.8,54.73,54.77,170437.0,42.0028,42.0181,41.9644,41.9951,170437.0
2017-07-18 09:30:00,54.77,54.82,54.56,54.56,128661.0,41.9951,42.0335,41.8341,41.8341,128661.0
2017-07-18 09:35:00,54.55,54.6,54.46,54.53,69293.0,41.8264,41.8648,41.7574,41.8111,69293.0
2017-07-18 09:40:00,54.5,54.65,54.46,54.65,32649.0,41.7881,41.9031,41.7574,41.9031,32649.0
2017-07-18 09:45:00,54.62,54.63,54.5,54.61,46778.0,41.8801,41.8878,41.7881,41.8724,46778.0
2017-07-18 09:50:00,54.61,54.61,54.47,54.55,39846.0,41.8724,41.8724,41.7651,41.8264,39846.0
2017-07-18 09:55:00,54.56,54.56,54.47,54.52,31865.0,41.8341,41.8341,41.7651,41.8034,31865.0
2017-07-18 10:00:00,54.52,54.57,54.47,54.52,49673.0,41.8034,41.8418,41.7651,41.8034,49673.0
2017-07-18 10:05:00,54.51,54.54,54.48,54.54,36690.0,41.7958,41.8188,41.7728,41.8188,36690.0
2017-07-18 10:10:00,54.54,54.68,54.52,54.64,55488.0,41.8188,41.9261,41.8034,41.8954,55488.0
2017-07-18 10:15:00,54.65,54.67,54.61,54.63,60747.0,41.9031,41.9184,41.8724,41.8878,60747.0
2017-07-18 10:20:00,54.63,54.7,54.62,54.67,68245.0,41.8878,41.9414,41.8801,41.9184,68245.0
2017-07-18 10:25:00,54.68,54.74,54.67,54.69,45777.0,41.9261,41.9721,41.9184,41.9338,45777.0
2017-07-18 10:30:00,54.69,54.7,54.61,54.63,41409.0,41.9338,41.9414,41.8724,41.8878,41409.0
2017-07-18 10:35:00,54.63,54.64,54.56,54.58,20951.0,41.8878,41.8954,41.8341,41.8494,20951.0
2017-07-18 10:40:00,54.58,54.58,54.45,54.5,51060.0,41.8494,41.8494,41.7498,41.7881,51060.0
2017-07-18 10:45:00,54.49,54.54,54.46,54.48,20240.0,41.7804,41.8188,41.7574,41.7728,20240.0
2017-07-18 10:50:00,54.48,54.49,54.42,54.48,35757.0,41.7728,41.7804,41.7268,41.7728,35757.0
2017-07-18 10:55:00,54.48,54.64,54.47,54.63,30841.0,41.7728,41.8954,41.7651,41.8878,30841.0
2017-07-18 11:00:00,54.64,54.66,54.6,54.64,39928.0,41.8954,41.9108,41.8648,41.8954,39928.0
2017-07-18 11:05:00,54.64,54.67,54.61,54.65,18980.0,41.8954,41.9184,41.8724,41.9031,18980.0
2017-07-18 11:10:00,54.64,54.67,54.56,54.66,19122.0,41.8954,41.9184,41.8341,41.9108,19122.0
2017-07-18 11:15:00,54.65,54.67,54.6,54.64,40657.0,41.9031,41.9184,41.8648,41.8954,40657.0
2017-07-18 11:20:00,54.63,54.65,54.58,54.64,37653.0,41.8878,41.9031,41.8494,41.8954,37653.0
2017-07-18 11:25:00,54.64,54.69,54.59,54.69,37481.0,41.8954,41.9338,41.8571,41.9338,37481.0
2017-07-18 11:30:00,54.69,54.7,54.66,54.67,26169.0,41.9338,41.9414,41.9108,41.9184,26169.0
2017-07-18 11:35:00,54.66,54.7,54.65,54.68,50748.0,41.9108,41.9414,41.9031,41.9261,50748.0
2017-07-18 11:40:00,54.68,54.72,54.66,54.71,25320.0,41.9261,41.9568,41.9108,41.9491,25320.0
2017-07-18 11:45:00,54.72,54.76,54.71,54.73,31210.0,41.9568,41.9874,41.9491,41.9644,31210.0
2017-07-18 11:50:00,54.72,54.73,54.69,54.7,32915.0,41.9568,41.9644,41.9338,41.9414,32915.0
2017-07-18 11:55:00,54.7,54.7,54.67,54.68,25960.0,41.9414,41.9414,41.9184,41.9261,25960.0
2017-07-18 12:00:00,54.67,54.68,54.61,54.61,20027.0,41.9184,41.9261,41.8724,41.8724,20027.0
2017-07-18 12:05:00,54.61,54.63,54.59,54.62,19892.0,41.8724,41.8878,41.8571,41.8801,19892.0
2017-07-18 12:10:00,54.62,54.65,54.56,54.56,18555.0,41.8801,41.9031,41.8341,41.8341,18555.0
2017-07-18 12:15:00,54.57,54.62,54.55,54.55,18699.0,41.8418,41.8801,41.8264,41.8264,18699.0
2017-07-18 12:20:00,54.55,54.56,54.51,54.53,31878.0,41.8264,41.8341,41.7958,41.8111,31878.0
2017-07-18 12:25:00,54.53,54.53,54.48,54.5,34585.0,41.8111,41.8111,41.7728,41.7881,34585.0
2017-07-18 12:30:00,54.5,54.55,54.49,54.53,23100.0,41.7881,41.8264,41.7804,41.8111,23100.0
2017-07-18 12:35:00,54.54,54.54,54.49,54.49,48755.0,41.8188,41.8188,41.7804,41.7804,48755.0
2017-07-18 12:40:00,54.49,54.49,54.43,54.44,35385.0,41.7804,41.7804,41.7344,41.7421,35385.0
2017-07-18 12:45:00,54.44,54.48,54.43,54.47,18123.0,41.7421,41.7728,41.7344,41.7651,18123.0
2017-07-18 12:50:00,54.47,54.51,54.45,54.47,18042.0,41.7651,41.7958,41.7498,41.7651,18042.0
2017-07-18 12:55:00,54.47,54.51,54.45,54.49,28150.0,41.7651,41.7958,41.7498,41.7804,28150.0
2017-07-18 13:00:00,54.48,54.5,54.46,54.5,43343.0,41.7728,41.7881,41.7574,41.7881,43343.0
2017-07-18 13:05:00,54.51,54.52,54.48,54.52,12084.0,41.7958,41.8034,41.7728,41.8034,12084.0
2017-07-18 13:10:00,54.52,54.54,54.5,54.53,16261.0,41.8034,41.8188,41.7881,41.8111,16261.0
2017-07-18 13:15:00,54.54,54.55,54.53,54.54,13009.0,41.8188,41.8264,41.8111,41.8188,13009.0
2017-07-18 13:20:00,54.54,54.56,54.53,54.55,14766.0,41.8188,41.8341,41.8111,41.8264,14766.0
2017-07-18 13:25:00,54.55,54.57,54.54,54.55,21663.0,41.8264,41.8418,41.8188,41.8264,21663.0
2017-07-18 13:30:00,54.55,54.58,54.55,54.55,25942.0,41.8264,41.8494,41.8264,41.8264,25942.0
2017-07-18 13:35:00,54.56,54.59,54.55,54.59,21909.0,41.8341,41.8571,41.8264,41.8571,21909.0
2017-07-18 13:40:00,54.59,54.63,54.58,54.6,54279.0,41.8571,41.8878,41.8494,41.8648,54279.0
2017-07-18 13:45:00,54.6,54.62,54.58,54.61,23576.0,41.8648,41.8801,41.8494,41.8724,23576.0
2017-07-18 13:50:00,54.62,54.62,54.59,54.59,30042.0,41.8801,41.8801,41.8571,41.8571,30042.0
2017-07-18 13:55:00,54.58,54.63,54.57,54.61,31008.0,41.8494,41.8878,41.8418,41.8724,31008.0
2017-07-18 14:00:00,54.62,54.62,54.58,54.61,17731.0,41.8801,41.8801,41.8494,41.8724,17731.0
2017-07-18 14:05:00,54.61,54.64,54.6,54.64,18521.0,41.8724,41.8954,41.8648,41.8954,18521.0
2017-07-18 14:10:00,54.64,54.68,54.63,54.65,26189.0,41.8954,41.9261,41.8878,41.9031,26189.0
2017-07-18 14:15:00,54.65,54.7,54.63,54.68,21423.0,41.9031,41.9414,41.8878,41.9261,21423.0
2017-07-18 14:20:00,54.67,54.72,54.67,54.71,17300.0,41.9184,41.9568,41.9184,41.9491,17300.0
2017-07-18 14:25:00,54.71,54.71,54.67,54.7,23156.0,41.9491,41.9491,41.9184,41.9414,23156.0
2017-07-18 14:30:00,54.7,54.73,54.69,54.72,38727.0,41.9414,41.9644,41.9338,41.9568,38727.0
2017-07-18 14:35:00,54.72,54.75,54.68,54.7,83783.0,41.9568,41.9798,41.9261,41.9414,83783.0
2017-07-18 14:40:00,54.7,54.7,54.66,54.69,24070.0,41.9414,41.9414,41.9108,41.9338,24070.0
2017-07-18 14:45:00,54.69,54.72,54.66,54.72,26115.0,41.9338,41.9568,41.9108,41.9568,26115.0
2017-07-18 14:50:00,54.72,54.76,54.71,54.75,45217.0,41.9568,41.9874,41.9491,41.9798,45217.0
2017-07-18 14:55:00,54.74,54.77,54.74,54.76,34928.0,41.9721,41.9951,41.9721,41.9874,34928.0
2017-07-18 15:00:00,54.76,54.76,54.7,54.7,23548.0,41.9874,41.9874,41.9414,41.9414,23548.0
2017-07-18 15:05:00,54.7,54.72,54.64,54.64,30586.0,41.9414,41.9568,41.8954,41.8954,30586.0
2017-07-18 15:10:00,54.64,54.66,54.62,54.63,30773.0,41.8954,41.9108,41.8801,41.8878,30773.0
2017-07-18 15:15:00,54.62,54.69,54.62,54.69,25350.0,41.8801,41.9338,41.8801,41.9338,25350.0
2017-07-18 15:20:00,54.69,54.71,54.67,54.69,31374.0,41.9338,41.9491,41.9184,41.9338,31374.0
2017-07-18 15:25:00,54.7,54.71,54.67,54.69,30140.0,41.9414,41.9491,41.9184,41.9338,30140.0
2017-07-18 15:30:00,54.7,54.72,54.67,54.69,52190.0,41.9414,41.9568,41.9184,41.9338,52190.0
2017-07-18 15:35:00,54.7,54.76,54.7,54.76,61059.0,41.9414,41.9874,41.9414,41.9874,61059.0
2017-07-18 15:40:00,54.76,54.79,54.75,54.77,49776.0,41.9874,42.0104,41.9798,41.9951,49776.0
2017-07-18 15:45:00,54.78,54.78,54.71,54.75,84208.0,42.0028,42.0028,41.9491,41.9798,84208.0
2017-07-18 15:50:00,54.75,54.77,54.72,54.73,196045.0,41.9798,41.9951,41.9568,41.9644,196045.0
2017-07-18 15:55:00,54.72,54.76,54.71,54.76,170439.0,41.9568,41.9874,41.9491,41.9874,170439.0
2017-07-19 09:30:00,54.77,54.9,54.63,54.84,83432.0,41.9951,42.0948,41.8878,42.0488,83432.0
2017-07-19 09:35:00,54.86,54.86,54.72,54.73,42217.0,42.0641,42.0641,41.9568,41.9644,42217.0
2017-07-19 09:40:00,54.73,54.78,54.61,54.74,67166.0,41.9644,42.0028,41.8724,41.9721,67166.0
2017-07-19 09:45:00,54.72,54.83,54.65,54.8,39283.0,41.9568,42.0411,41.9031,42.0181,39283.0
2017-07-19 09:50:00,54.79,54.89,54.79,54.88,36682.0,42.0104,42.0871,42.0104,42.0795,36682.0
2017-07-19 09:55:00,54.88,54.89,54.81,54.86,30331.0,42.0795,42.0871,42.0258,42.0641,30331.0
2017-07-19 10:00:00,54.87,54.91,54.85,54.86,63916.0,42.0718,42.1025,42.0565,42.0641,63916.0
2017-07-19 10:05:00,54.87,54.95,54.85,54.95,34232.0,42.0718,42.1331,42.0565,42.1331,34232.0
2017-07-19 10:10:00,54.95,54.97,54.92,54.95,16955.0,42.1331,42.1485,42.1101,42.1331,16955.0
2017-07-19 10:15:00,54.94,54.94,54.88,54.92,21927.0,42.1255,42.1255,42.0795,42.1101,21927.0
2017-07-19 10:20:00,54.92,54.94,54.89,54.93,33201.0,42.1101,42.1255,42.0871,42.1178,33201.0
2017-07-19 10:25:00,54.94,54.96,54.9,54.91,16269.0,42.1255,42.1408,42.0948,42.1025,16269.0
2017-07-19 10:30:00,54.92,54.94,54.9,54.92,19135.0,42.1101,42.1255,42.0948,42.1101,19135.0
2017-07-19 10:35:00,54.93,54.96,54.91,54.91,38627.0,42.1178,42.1408,42.1025,42.1025,38627.0
2017-07-19 10:40:00,54.91,54.93,54.87,54.93,21455.0,42.1025,42.1178,42.0718,42.1178,21455.0
2017-07-19 10:45:00,54.92,54.99,54.91,54.98,21682.0,42.1101,42.1638,42.1025,42.1561,21682.0
2017-07-19 10:50:00,54.98,55.04,54.97,55.04,35627.0,42.1561,42.2021,42.1485,42.2021,35627.0
2017-07-19 10:55:00,55.04,55.06,55.01,55.05,29092.0,42.2021,42.2175,42.1791,42.2098,29092.0
2017-07-19 11:00:00,55.05,55.06,55.01,55.04,58029.0,42.2098,42.2175,42.1791,42.2021,58029.0
2017-07-19 11:05:00,55.04,55.06,55.0,55.03,19072.0,42.2021,42.2175,42.1715,42.1945,19072.0
2017-07-19 11:10:00,55.03,55.11,55.02,55.11,29299.0,42.1945,42.2558,42.1868,42.2558,29299.0
2017-07-19 11:15:00,55.11,55.12,55.09,55.12,21266.0,42.2558,42.2635,42.2405,42.2635,21266.0
2017-07-19 11:20:00,55.11,55.14,55.09,55.11,50527.0,42.2558,42.2788,42.2405,42.2558,50527.0
2017-07-19 11:25:00,55.12,55.13,55.09,55.1,21361.0,42.2635,42.2711,42.2405,42.2481,21361.0
2017-07-19 11:30:00,55.11,55.14,55.1,55.13,16419.0,42.2558,42.2788,42.2481,42.2711,16419.0
2017-07-19 11:35:00,55.14,55.18,55.13,55.16,28803.0,42.2788,42.3095,42.2711,42.2941,28803.0
2017-07-19 11:40:00,55.15,55.19,55.13,55.16,39076.0,42.2865,42.3172,42.2711,42.2941,39076.0
2017-07-19 11:45:00,55.16,55.2,55.14,55.15,22636.0,42.2941,42.3248,42.2788,42.2865,22636.0
2017-07-19 11:50:00,55.15,55.16,55.13,55.15,45284.0,42.2865,42.2941,42.2711,42.2865,45284.0
2017-07-19 11:55:00,55.14,55.17,55.09,55.12,25691.0,42.2788,42.3018,42.2405,42.2635,25691.0
2017-07-19 12:00:00,55.12,55.12,55.05,55.07,16948.0,42.2635,42.2635,42.2098,42.2251,16948.0
2017-07-19 12:05:00,55.07,55.11,55.06,55.11,17996.0,42.2251,42.2558,42.2175,42.2558,17996.0
2017-07-19 12:10:00,55.11,55.13,55.09,55.11,14343.0,42.2558,42.2711,42.2405,42.2558,14343.0
2017-07-19 12:15:00,55.11,55.12,55.09,55.11,16053.0,42.2558,42.2635,42.2405,42.2558,16053.0
2017-07-19 12:20:00,55.1,55.12,55.09,55.09,20223.0,42.2481,42.2635,42.2405,42.2405,20223.0
2017-07-19 12:25:00,55.09,55.09,55.03,55.04,20693.0,42.2405,42.2405,42.1945,42.2021,20693.0
2017-07-19 12:30:00,55.04,55.05,54.98,54.98,23106.0,42.2021,42.2098,42.1561,42.1561,23106.0
2017-07-19 12:35:00,54.98,55.0,54.97,54.98,33404.0,42.1561,42.1715,42.1485,42.1561,33404.0
2017-07-19 12:40:00,54.98,54.99,54.94,54.95,18295.0,42.1561,42.1638,42.1255,42.1331,18295.0
2017-07-19 12:45:00,54.95,54.95,54.89,54.91,33058.0,42.1331,42.1331,42.0871,42.1025,33058.0
2017-07-19 12:50:00,54.91,55.02,54.89,54.98,52699.0,42.1025,42.1868,42.0871,42.1561,52699.0
2017-07-19 12:55:00,54.99,55.02,54.97,55.0,13708.0,42.1638,42.1868,42.1485,42.1715,13708.0
2017-07-19 13:00:00,55.0,55.02,54.98,55.0,16110.0,42.1715,42.1868,42.1561,42.1715,16110.0
2017-07-19 13:05:00,55.0,55.02,54.99,55.0,17346.0,42.1715,42.1868,42.1638,42.1715,17346.0
2017-07-19 13:10:00,55.0,55.01,54.94,54.95,38350.0,42.1715,42.1791,42.1255,42.1331,38350.0
2017-07-19 13:15:00,54.95,54.95,54.88,54.89,20414.0,42.1331,42.1331,42.0795,42.0871,20414.0
2017-07-19 13:20:00,54.88,54.93,54.86,54.9,32203.0,42.0795,42.1178,42.0641,42.0948,32203.0
2017-07-19 13:25:00,54.89,54.91,54.87,54.87,12468.0,42.0871,42.1025,42.0718,42.0718,12468.0
2017-07-19 13:30:00,54.88,54.88,54.79,54.82,38519.0,42.0795,42.0795,42.0104,42.0335,38519.0
2017-07-19 13:35:00,54.8,54.9,54.8,54.9,15658.0,42.0181,42.0948,42.0181,42.0948,15658.0
2017-07-19 13:40:00,54.9,54.9,54.83,54.85,24799.0,42.0948,42.0948,42.0411,42.0565,24799.0
2017-07-19 13:45:00,54.86,54.9,54.85,54.88,24256.0,42.0641,42.0948,42.0565,42.0795,24256.0
2017-07-19 13:50:00,54.88,54.92,54.88,54.89,12279.0,42.0795,42.1101,42.0795,42.0871,12279.0
2017-07-19 13:55:00,54.9,54.94,54.87,54.88,17570.0,42.0948,42.1255,42.0718,42.0795,17570.0
2017-07-19 14:00:00,54.87,54.9,54.8,54.82,34378.0,42.0718,42.0948,42.0181,42.0335,34378.0
2017-07-19 14:05:00,54.82,54.91,54.82,54.89,85901.0,42.0335,42.1025,42.0335,42.0871,85901.0
2017-07-19 14:10:00,54.89,54.95,54.89,54.9,25263.0,42.0871,42.1331,42.0871,42.0948,25263.0
2017-07-19 14:15:00,54.89,54.92,54.87,54.87,14176.0,42.0871,42.1101,42.0718,42.0718,14176.0
2017-07-19 14:20:00,54.87,54.89,54.84,54.89,27608.0,42.0718,42.0871,42.0488,42.0871,27608.0
2017-07-19 14:25:00,54.89,54.94,54.88,54.93,20055.0,42.0871,42.1255,42.0795,42.1178,20055.0
2017-07-19 14:30:00,54.93,54.93,54.85,54.87,21392.0,42.1178,42.1178,42.0565,42.0718,21392.0
2017-07-19 14:35:00,54.87,54.89,54.83,54.89,36199.0,42.0718,42.0871,42.0411,42.0871,36199.0
2017-07-19 14:40:00,54.88,54.91,54.88,54.9,24248.0,42.0795,42.1025,42.0795,42.0948,24248.0
2017-07-19 14:45:00,54.9,54.9,54.83,54.84,30780.0,42.0948,42.0948,42.0411,42.0488,30780.0
2017-07-19 14:50:00,54.85,54.92,54.84,54.91,24275.0,42.0565,42.1101,42.0488,42.1025,24275.0
2017-07-19 14:55:00,54.91,55.02,54.9,55.01,60664.0,42.1025,42.1868,42.0948,42.1791,60664.0
2017-07-19 15:00:00,55.0,55.0,54.84,54.87,37403.0,42.1715,42.1715,42.0488,42.0718,37403.0
2017-07-19 15:05:00,54.87,54.89,54.87,54.89,24353.0,42.0718,42.0871,42.0718,42.0871,24353.0
2017-07-19 15:10:00,54.89,54.96,54.88,54.9,36065.0,42.0871,42.1408,42.0795,42.0948,36065.0
2017-07-19 15:15:00,54.9,54.93,54.89,54.92,23021.0,42.0948,42.1178,42.0871,42.1101,23021.0
2017-07-19 15:20:00,54.92,54.95,54.9,54.95,34669.0,42.1101,42.1331,42.0948,42.1331,34669.0
2017-07-19 15:25:00,54.96,54.98,54.94,54.96,20225.0,42.1408,42.1561,42.1255,42.1408,20225.0
2017-07-19 15:30:00,54.96,54.99,54.94,54.97,39521.0,42.1408,42.1638,42.1255,42.1485,39521.0
2017-07-19 15:35:00,54.98,55.04,54.97,55.04,65211.0,42.1561,42.2021,42.1485,42.2021,65211.0
2017-07-19 15:40:00,55.03,55.06,55.0,55.02,54207.0,42.1945,42.2175,42.1715,42.1868,54207.0
2017-07-19 15:45:00,55.02,55.04,54.98,55.03,69859.0,42.1868,42.2021,42.1561,42.1945,69859.0
2017-07-19 15:50:00,55.03,55.06,55.0,55.02,86289.0,42.1945,42.2175,42.1715,42.1868,86289.0
2017-07-19 15:55:00,55.02,55.08,55.01,55.05,192787.0,42.1868,42.2328,42.1791,42.2098,192787.0
2017-07-20 09:30:00,55.28,55.44,55.18,55.37,124315.0,42.3862,42.5088,42.3095,42.4552,124315.0
2017-07-20 09:35:00,55.35,55.61,55.35,55.55,77067.0,42.4398,42.6392,42.4398,42.5932,77067.0
2017-07-20 09:40:00,55.55,55.56,55.46,55.46,81878.0,42.5932,42.6009,42.5242,42.5242,81878.0
2017-07-20 09:45:00,55.48,55.54,55.45,55.52,27220.0,42.5395,42.5855,42.5165,42.5702,27220.0
2017-07-20 09:50:00,55.51,55.56,55.47,55.48,63388.0,42.5625,42.6009,42.5318,42.5395,63388.0
2017-07-20 09:55:00,55.48,55.57,55.47,55.49,50625.0,42.5395,42.6085,42.5318,42.5472,50625.0
2017-07-20 10:00:00,55.48,55.49,55.37,55.47,25516.0,42.5395,42.5472,42.4552,42.5318,25516.0
2017-07-20 10:05:00,55.46,55.49,55.41,55.48,43083.0,42.5242,42.5472,42.4858,42.5395,43083.0
2017-07-20 10:10:00,55.47,55.54,55.44,55.53,33464.0,42.5318,42.5855,42.5088,42.5778,33464.0
2017-07-20 10:15:00,55.53,55.56,55.44,55.5,29480.0,42.5778,42.6009,42.5088,42.5548,29480.0
2017-07-20 10:20:00,55.48,55.54,55.48,55.48,15911.0,42.5395,42.5855,42.5395,42.5395,15911.0
2017-07-20 10:25:00,55.48,55.5,55.44,55.46,17257.0,42.5395,42.5548,42.5088,42.5242,17257.0
2017-07-20 10:30:00,55.46,55.51,55.44,55.47,78847.0,42.5242,42.5625,42.5088,42.5318,78847.0
2017-07-20 10:35:00,55.47,55.51,55.45,55.45,20337.0,42.5318,42.5625,42.5165,42.5165,20337.0
2017-07-20 10:40:00,55.45,55.51,55.44,55.46,61265.0,42.5165,42.5625,42.5088,42.5242,61265.0
2017-07-20 10:45:00,55.46,55.47,55.4,55.45,62604.0,42.5242,42.5318,42.4782,42.5165,62604.0
2017-07-20 10:50:00,55.45,55.52,55.44,55.52,41537.0,42.5165,42.5702,42.5088,42.5702,41537.0
2017-07-20 10:55:00,55.51,55.53,55.5,55.51,53289.0,42.5625,42.5778,42.5548,42.5625,53289.0
2017-07-20 11:00:00,55.52,55.53,55.47,55.53,22278.0,42.5702,42.5778,42.5318,42.5778,22278.0
2017-07-20 11:05:00,55.54,55.58,55.53,55.57,11226.0,42.5855,42.6162,42.5778,42.6085,11226.0
2017-07-20 11:10:00,55.57,55.59,55.53,55.55,32087.0,42.6085,42.6239,42.5778,42.5932,32087.0
2017-07-20 11:15:00,55.56,55.57,55.54,55.55,27229.0,42.6009,42.6085,42.5855,42.5932,27229.0
2017-07-20 11:20:00,55.55,55.59,55.55,55.56,23338.0,42.5932,42.6239,42.5932,42.6009,23338.0
2017-07-20 11:25:00,55.57,55.59,55.54,55.56,31072.0,42.6085,42.6239,42.5855,42.6009,31072.0
2017-07-20 11:30:00,55.56,55.56,55.49,55.5,37164.0,42.6009,42.6009,42.5472,42.5548,37164.0
2017-07-20 11:35:00,55.5,55.5,55.44,55.46,20766.0,42.5548,42.5548,42.5088,42.5242,20766.0
2017-07-20 11:40:00,55.46,55.51,55.46,55.51,20678.0,42.5242,42.5625,42.5242,42.5625,20678.0
2017-07-20 11:45:00,55.51,55.53,55.49,55.53,16394.0,42.5625,42.5778,42.5472,42.5778,16394.0
2017-07-20 11:50:00,55.52,55.54,55.51,55.53,14926.0,42.5702,42.5855,42.5625,42.5778,14926.0
2017-07-20 11:55:00,55.54,55.56,55.51,55.56,15057.0,42.5855,42.6009,42.5625,42.6009,15057.0
2017-07-20 12:00:00,55.56,55.57,55.51,55.53,11408.0,42.6009,42.6085,42.5625,42.5778,11408.0
2017-07-20 12:05:00,55.53,55.56,55.51,55.56,23072.0,42.5778,42.6009,42.5625,42.6009,23072.0
2017-07-20 12:10:00,55.57,55.65,55.56,55.64,28949.0,42.6085,42.6699,42.6009,42.6622,28949.0
2017-07-20 12:15:00,55.65,55.66,55.61,55.64,18819.0,42.6699,42.6775,42.6392,42.6622,18819.0
2017-07-20 12:20:00,55.64,55.66,55.62,55.66,13348.0,42.6622,42.6775,42.6469,42.6775,13348.0
2017-07-20 12:25:00,55.66,55.71,55.65,55.7,19460.0,42.6775,42.7159,42.6699,42.7082,19460.0
2017-07-20 12:30:00,55.71,55.71,55.68,55.7,18631.0,42.7159,42.7159,42.6929,42.7082,18631.0
2017-07-20 12:35:00,55.71,55.72,55.69,55.72,16176.0,42.7159,42.7235,42.7005,42.7235,16176.0
2017-07-20 12:40:00,55.71,55.72,55.68,55.69,28853.0,42.7159,42.7235,42.6929,42.7005,28853.0
2017-07-20 12:45:00,55.68,55.68,55.61,55.63,37486.0,42.6929,42.6929,42.6392,42.6545,37486.0
2017-07-20 12:50:00,55.63,55.69,55.63,55.69,29738.0,42.6545,42.7005,42.6545,42.7005,29738.0
2017-07-20 12:55:00,55.7,55.72,55.68,55.72,24737.0,42.7082,42.7235,42.6929,42.7235,24737.0
2017-07-20 13:00:00,55.72,55.72,55.65,55.68,22284.0,42.7235,42.7235,42.6699,42.6929,22284.0
2017-07-20 13:05:00,55.68,55.68,55.63,55.66,13699.0,42.6929,42.6929,42.6545,42.6775,13699.0
2017-07-20 13:10:00,55.66,55.67,55.65,55.67,9686.0,42.6775,42.6852,42.6699,42.6852,9686.0
2017-07-20 13:15:00,55.67,55.68,55.66,55.66,15371.0,42.6852,42.6929,42.6775,42.6775,15371.0
2017-07-20 13:20:00,55.66,55.69,55.66,55.68,9404.0,42.6775,42.7005,42.6775,42.6929,9404.0
2017-07-20 13:25:00,55.67,55.69,55.61,55.61,27792.0,42.6852,42.7005,42.6392,42.6392,27792.0
2017-07-20 13:30:00,55.62,55.68,55.6,55.66,28702.0,42.6469,42.6929,42.6315,42.6775,28702.0
2017-07-20 13:35:00,55.66,55.69,55.65,55.66,31464.0,42.6775,42.7005,42.6699,42.6775,31464.0
2017-07-20 13:40:00,55.67,55.69,55.65,55.66,12244.0,42.6852,42.7005,42.6699,42.6775,12244.0
2017-07-20 13:45:00,55.67,55.7,55.67,55.68,25990.0,42.6852,42.7082,42.6852,42.6929,25990.0
2017-07-20 13:50:00,55.68,55.69,55.66,55.68,15162.0,42.6929,42.7005,42.6775,42.6929,15162.0
2017-07-20 13:55:00,55.67,55.68,55.65,55.66,20161.0,42.6852,42.6929,42.6699,42.6775,20161.0
2017-07-20 14:00:00,55.66,55.67,55.62,55.65,54201.0,42.6775,42.6852,42.6469,42.6699,54201.0
2017-07-20 14:05:00,55.65,55.7,55.64,55.67,63649.0,42.6699,42.7082,42.6622,42.6852,63649.0
2017-07-20 14:10:00,55.67,55.67,55.62,55.63,21736.0,42.6852,42.6852,42.6469,42.6545,21736.0
2017-07-20 14:15:00,55.62,55.64,55.61,55.62,19151.0,42.6469,42.6622,42.6392,42.6469,19151.0
2017-07-20 14:20:00,55.62,55.63,55.58,55.59,94002.0,42.6469,42.6545,42.6162,42.6239,94002.0
2017-07-20 14:25:00,55.58,55.62,55.58,55.61,11510.0,42.6162,42.6469,42.6162,42.6392,11510.0
2017-07-20 14:30:00,55.62,55.62,55.54,55.56,32178.0,42.6469,42.6469,42.5855,42.6009,32178.0
2017-07-20 14:35:00,55.57,55.57,55.5,55.51,20857.0,42.6085,42.6085,42.5548,42.5625,20857.0
2017-07-20 14:40:00,55.51,55.51,55.47,55.49,35414.0,42.5625,42.5625,42.5318,42.5472,35414.0
2017-07-20 14:45:00,55.49,55.51,55.48,55.5,23904.0,42.5472,42.5625,42.5395,42.5548,23904.0
2017-07-20 14:50:00,55.49,55.54,55.49,55.54,43178.0,42.5472,42.5855,42.5472,42.5855,43178.0
2017-07-20 14:55:00,55.54,55.56,55.51,55.54,34823.0,42.5855,42.6009,42.5625,42.5855,34823.0
2017-07-20 15:00:00,55.55,55.55,55.5,55.5,18963.0,42.5932,42.5932,42.5548,42.5548,18963.0
2017-07-20 15:05:00,55.5,55.52,55.48,55.49,28679.0,42.5548,42.5702,42.5395,42.5472,28679.0
2017-07-20 15:10:00,55.5,55.51,55.48,55.49,29558.0,42.5548,42.5625,42.5395,42.5472,29558.0
2017-07-20 15:15:00,55.5,55.51,55.48,55.5,37304.0,42.5548,42.5625,42.5395,42.5548,37304.0
2017-07-20 15:20:00,55.51,55.51,55.46,55.5,25296.0,42.5625,42.5625,42.5242,42.5548,25296.0
2017-07-20 15:25:00,55.49,55.52,55.49,55.51,42726.0,42.5472,42.5702,42.5472,42.5625,42726.0
2017-07-20 15:30:00,55.51,55.54,55.46,55.48,51137.0,42.5625,42.5855,42.5242,42.5395,51137.0
2017-07-20 15:35:00,55.48,55.51,55.45,55.48,41224.0,42.5395,42.5625,42.5165,42.5395,41224.0
2017-07-20 15:40:00,55.49,55.52,55.46,55.48,56926.0,42.5472,42.5702,42.5242,42.5395,56926.0
2017-07-20 15:45:00,55.48,55.52,55.47,55.49,91793.0,42.5395,42.5702,42.5318,42.5472,91793.0
2017-07-20 15:50:00,55.48,55.49,55.43,55.44,90735.0,42.5395,42.5472,42.5012,42.5088,90735.0
2017-07-20 15:55:00,55.43,55.5,55.42,55.46,403404.0,42.5012,42.5548,42.4935,42.5242,403404.0
2017-07-21 09:30:00,55.41,55.63,55.38,55.59,503043.0,42.4858,42.6545,42.4628,42.6239,503043.0
2017-07-21 09:35:00,55.61,55.75,55.56,55.72,159267.0,42.6392,42.7465,42.6009,42.7235,159267.0
2017-07-21 09:40:00,55.73,55.73,55.65,55.66,55246.0,42.7312,42.7312,42.6699,42.6775,55246.0
2017-07-21 09:45:00,55.67,55.67,55.53,55.62,72468.0,42.6852,42.6852,42.5778,42.6469,72468.0
2017-07-21 09:50:00,55.62,55.64,55.56,55.61,86749.0,42.6469,42.6622,42.6009,42.6392,86749.0
2017-07-21 09:55:00,55.62,55.7,55.59,55.7,59834.0,42.6469,42.7082,42.6239,42.7082,59834.0
2017-07-21 10:00:00,55.7,55.7,55.61,55.63,47800.0,42.7082,42.7082,42.6392,42.6545,47800.0
2017-07-21 10:05:00,55.63,55.71,55.63,55.69,72286.0,42.6545,42.7159,42.6545,42.7005,72286.0
2017-07-21 10:10:00,55.7,55.71,55.68,55.7,46511.0,42.7082,42.7159,42.6929,42.7082,46511.0
2017-07-21 10:15:00,55.71,55.73,55.62,55.67,45986.0,42.7159,42.7312,42.6469,42.6852,45986.0
2017-07-21 10:20:00,55.66,55.68,55.61,55.62,24754.0,42.6775,42.6929,42.6392,42.6469,24754.0
2017-07-21 10:25:00,55.62,55.68,55.61,55.66,32360.0,42.6469,42.6929,42.6392,42.6775,32360.0
2017-07-21 10:30:00,55.66,55.71,55.65,55.69,31961.0,42.6775,42.7159,42.6699,42.7005,31961.0
2017-07-21 10:35:00,55.68,55.71,55.66,55.69,17539.0,42.6929,42.7159,42.6775,42.7005,17539.0
2017-07-21 10:40:00,55.69,55.77,55.69,55.74,77665.0,42.7005,42.7619,42.7005,42.7389,77665.0
2017-07-21 10:45:00,55.75,55.77,55.72,55.73,37490.0,42.7465,42.7619,42.7235,42.7312,37490.0
2017-07-21 10:50:00,55.73,55.73,55.67,55.7,46292.0,42.7312,42.7312,42.6852,42.7082,46292.0
2017-07-21 10:55:00,55.69,55.7,55.66,55.69,36388.0,42.7005,42.7082,42.6775,42.7005,36388.0
2017-07-21 11:00:00,55.69,55.72,55.64,55.64,30701.0,42.7005,42.7235,42.6622,42.6622,30701.0
2017-07-21 11:05:00,55.63,55.69,55.55,55.6,68853.0,42.6545,42.7005,42.5932,42.6315,68853.0
2017-07-21 11:10:00,55.6,55.6,55.51,55.51,30860.0,42.6315,42.6315,42.5625,42.5625,30860.0
2017-07-21 11:15:00,55.5,55.58,55.5,55.56,22645.0,42.5548,42.6162,42.5548,42.6009,22645.0
2017-07-21 11:20:00,55.56,55.57,55.51,55.52,21450.0,42.6009,42.6085,42.5625,42.5702,21450.0
2017-07-21 11:25:00,55.52,55.56,55.48,55.55,31039.0,42.5702,42.6009,42.5395,42.5932,31039.0
2017-07-21 11:30:00,55.55,55.58,55.54,55.57,23848.0,42.5932,42.6162,42.5855,42.6085,23848.0
2017-07-21 11:35:00,55.57,55.66,55.57,55.61,52707.0,42.6085,42.6775,42.6085,42.6392,52707.0
2017-07-21 11:40:00,55.61,55.61,55.55,55.55,36055.0,42.6392,42.6392,42.5932,42.5932,36055.0
2017-07-21 11:45:00,55.55,55.55,55.45,55.48,48094.0,42.5932,42.5932,42.5165,42.5395,48094.0
2017-07-21 11:50:00,55.48,55.55,55.48,55.55,82580.0,42.5395,42.5932,42.5395,42.5932,82580.0
2017-07-21 11:55:00,55.54,55.55,55.5,55.5,57895.0,42.5855,42.5932,42.5548,42.5548,57895.0
2017-07-21 12:00:00,55.51,55.53,55.47,55.49,39346.0,42.5625,42.5778,42.5318,42.5472,39346.0
2017-07-21 12:05:00,55.48,55.5,55.48,55.49,13187.0,42.5395,42.5548,42.5395,42.5472,13187.0
2017-07-21 12:10:00,55.5,55.5,55.45,55.46,22693.0,42.5548,42.5548,42.5165,42.5242,22693.0
2017-07-21 12:15:00,55.46,55.47,55.46,55.46,11183.0,42.5242,42.5318,42.5242,42.5242,11183.0
2017-07-21 12:20:00,55.47,55.51,55.46,55.5,25035.0,42.5318,42.5625,42.5242,42.5548,25035.0
2017-07-21 12:25:00,55.51,55.51,55.45,55.45,14379.0,42.5625,42.5625,42.5165,42.5165,14379.0
2017-07-21 12:30:00,55.45,55.46,55.41,55.42,11970.0,42.5165,42.5242,42.4858,42.4935,11970.0
2017-07-21 12:35:00,55.42,55.46,55.42,55.46,13775.0,42.4935,42.5242,42.4935,42.5242,13775.0
2017-07-21 12:40:00,55.45,55.48,55.4,55.41,34406.0,42.5165,42.5395,42.4782,42.4858,34406.0
2017-07-21 12:45:00,55.41,55.44,55.41,55.43,19115.0,42.4858,42.5088,42.4858,42.5012,19115.0
2017-07-21 12:50:00,55.44,55.48,55.42,55.48,46973.0,42.5088,42.5395,42.4935,42.5395,46973.0
2017-07-21 12:55:00,55.47,55.5,55.44,55.48,61094.0,42.5318,42.5548,42.5088,42.5395,61094.0
2017-07-21 13:00:00,55.48,55.48,55.41,55.42,77635.0,42.5395,42.5395,42.4858,42.4935,77635.0
2017-07-21 13:05:00,55.42,55.46,55.42,55.46,20003.0,42.4935,42.5242,42.4935,42.5242,20003.0
2017-07-21 13:10:00,55.46,55.52,55.45,55.5,35675.0,42.5242,42.5702,42.5165,42.5548,35675.0
2017-07-21 13:15:00,55.5,55.52,55.47,55.48,39903.0,42.5548,42.5702,42.5318,42.5395,39903.0
2017-07-21 13:20:00,55.48,55.49,55.47,55.48,17159.0,42.5395,42.5472,42.5318,42.5395,17159.0
2017-07-21 13:25:00,55.48,55.49,55.47,55.49,15612.0,42.5395,42.5472,42.5318,42.5472,15612.0
2017-07-21 13:30:00,55.49,55.5,55.46,55.48,34223.0,42.5472,42.5548,42.5242,42.5395,34223.0
2017-07-21 13:35:00,55.47,55.5,55.45,55.49,22765.0,42.5318,42.5548,42.5165,42.5472,22765.0
2017-07-21 13:40:00,55.49,55.53,55.48,55.53,42991.0,42.5472,42.5778,42.5395,42.5778,42991.0
2017-07-21 13:45:00,55.52,55.53,55.51,55.52,22822.0,42.5702,42.5778,42.5625,42.5702,22822.0
2017-07-21 13:50:00,55.52,55.55,55.52,55.54,26682.0,42.5702,42.5932,42.5702,42.5855,26682.0
2017-07-21 13:55:00,55.53,55.57,55.52,55.57,31295.0,42.5778,42.6085,42.5702,42.6085,31295.0
2017-07-21 14:00:00,55.57,55.57,55.52,55.54,36046.0,42.6085,42.6085,42.5702,42.5855,36046.0
2017-07-21 14:05:00,55.53,55.58,55.53,55.55,53731.0,42.5778,42.6162,42.5778,42.5932,53731.0
2017-07-21 14:10:00,55.55,55.57,55.52,55.54,39291.0,42.5932,42.6085,42.5702,42.5855,39291.0
2017-07-21 14:15:00,55.53,55.55,55.5,55.54,38575.0,42.5778,42.5932,42.5548,42.5855,38575.0
2017-07-21 14:20:00,55.54,55.56,55.52,55.53,34929.0,42.5855,42.6009,42.5702,42.5778,34929.0
2017-07-21 14:25:00,55.53,55.55,55.52,55.55,40293.0,42.5778,42.5932,42.5702,42.5932,40293.0
2017-07-21 14:30:00,55.55,55.56,55.53,55.53,58248.0,42.5932,42.6009,42.5778,42.5778,58248.0
2017-07-21 14:35:00,55.54,55.55,55.53,55.55,53513.0,42.5855,42.5932,42.5778,42.5932,53513.0
2017-07-21 14:40:00,55.54,55.56,55.51,55.55,22829.0,42.5855,42.6009,42.5625,42.5932,22829.0
2017-07-21 14:45:00,55.56,55.56,55.54,55.55,22311.0,42.6009,42.6009,42.5855,42.5932,22311.0
2017-07-21 14:50:00,55.54,55.56,55.54,55.55,23211.0,42.5855,42.6009,42.5855,42.5932,23211.0
2017-07-21 14:55:00,55.55,55.57,55.53,55.54,62392.0,42.5932,42.6085,42.5778,42.5855,62392.0
2017-07-21 15:00:00,55.54,55.54,55.5,55.52,23867.0,42.5855,42.5855,42.5548,42.5702,23867.0
2017-07-21 15:05:00,55.52,55.54,55.49,55.51,60216.0,42.5702,42.5855,42.5472,42.5625,60216.0
2017-07-21 15:10:00,55.51,55.52,55.49,55.49,45239.0,42.5625,42.5702,42.5472,42.5472,45239.0
2017-07-21 15:15:00,55.5,55.54,55.49,55.52,34301.0,42.5548,42.5855,42.5472,42.5702,34301.0
2017-07-21 15:20:00,55.53,55.55,55.52,55.54,36586.0,42.5778,42.5932,42.5702,42.5855,36586.0
2017-07-21 15:25:00,55.54,55.54,55.5,55.52,53935.0,42.5855,42.5855,42.5548,42.5702,53935.0
2017-07-21 15:30:00,55.52,55.55,55.51,55.55,54309.0,42.5702,42.5932,42.5625,42.5932,54309.0
2017-07-21 15:35:00,55.55,55.55,55.53,55.55,41932.0,42.5932,42.5932,42.5778,42.5932,41932.0
2017-07-21 15:40:00,55.55,55.56,55.54,55.56,69077.0,42.5932,42.6009,42.5855,42.6009,69077.0
2017-07-21 15:45:00,55.56,55.7,55.55,55.69,157828.0,42.6009,42.7082,42.5932,42.7005,157828.0
2017-07-21 15:50:00,55.69,55.69,55.61,55.62,86176.0,42.7005,42.7005,42.6392,42.6469,86176.0
2017-07-21 15:55:00,55.62,55.68,55.62,55.62,277457.0,42.6469,42.6929,42.6469,42.6469,277457.0
2017-07-24 09:30:00,55.65,55.68,55.43,55.49,91789.0,42.6699,42.6929,42.5012,42.5472,91789.0
2017-07-24 09:35:00,55.5,55.54,55.41,55.47,38512.0,42.5548,42.5855,42.4858,42.5318,38512.0
2017-07-24 09:40:00,55.46,55.52,55.4,55.45,31274.0,42.5242,42.5702,42.4782,42.5165,31274.0
2017-07-24 09:45:00,55.43,55.5,55.42,55.5,53909.0,42.5012,42.5548,42.4935,42.5548,53909.0
2017-07-24 09:50:00,55.5,55.53,55.48,55.48,32922.0,42.5548,42.5778,42.5395,42.5395,32922.0
2017-07-24 09:55:00,55.47,55.5,55.3,55.35,59060.0,42.5318,42.5548,42.4015,42.4398,59060.0
2017-07-24 10:00:00,55.35,55.37,55.3,55.34,40759.0,42.4398,42.4552,42.4015,42.4322,40759.0
2017-07-24 10:05:00,55.34,55.39,55.32,55.36,50392.0,42.4322,42.4705,42.4168,42.4475,50392.0
2017-07-24 10:10:00,55.35,55.37,55.25,55.26,46311.0,42.4398,42.4552,42.3632,42.3708,46311.0
2017-07-24 10:15:00,55.27,55.27,55.15,55.23,40209.0,42.3785,42.3785,42.2865,42.3478,40209.0
2017-07-24 10:20:00,55.24,55.29,55.22,55.29,39148.0,42.3555,42.3938,42.3402,42.3938,39148.0
2017-07-24 10:25:00,55.29,55.4,55.28,55.39,179146.0,42.3938,42.4782,42.3862,42.4705,179146.0
2017-07-24 10:30:00,55.39,55.4,55.36,55.37,90728.0,42.4705,42.4782,42.4475,42.4552,90728.0
2017-07-24 10:35:00,55.38,55.42,55.37,55.4,45292.0,42.4628,42.4935,42.4552,42.4782,45292.0
2017-07-24 10:40:00,55.4,55.43,55.36,55.39,100169.0,42.4782,42.5012,42.4475,42.4705,100169.0
2017-07-24 10:45:00,55.39,55.43,55.37,55.39,30019.0,42.4705,42.5012,42.4552,42.4705,30019.0
2017-07-24 10:50:00,55.39,55.46,55.39,55.42,33851.0,42.4705,42.5242,42.4705,42.4935,33851.0
2017-07-24 10:55:00,55.42,55.43,55.39,55.42,28855.0,42.4935,42.5012,42.4705,42.4935,28855.0
2017-07-24 11:00:00,55.43,55.47,55.41,55.46,54004.0,42.5012,42.5318,42.4858,42.5242,54004.0
2017-07-24 11:05:00,55.46,55.51,55.45,55.5,64630.0,42.5242,42.5625,42.5165,42.5548,64630.0
2017-07-24 11:10:00,55.49,55.55,55.48,55.53,65761.0,42.5472,42.5932,42.5395,42.5778,65761.0
2017-07-24 11:15:00,55.54,55.63,55.52,55.54,53900.0,42.5855,42.6545,42.5702,42.5855,53900.0
2017-07-24 11:20:00,55.54,55.59,55.53,55.59,34680.0,42.5855,42.6239,42.5778,42.6239,34680.0
2017-07-24 11:25:00,55.58,55.62,55.56,55.62,50714.0,42.6162,42.6469,42.6009,42.6469,50714.0
2017-07-24 11:30:00,55.63,55.7,55.62,55.65,45455.0,42.6545,42.7082,42.6469,42.6699,45455.0
2017-07-24 11:35:00,55.65,55.66,55.62,55.65,47131.0,42.6699,42.6775,42.6469,42.6699,47131.0
2017-07-24 11:40:00,55.63,55.64,55.56,55.56,31190.0,42.6545,42.6622,42.6009,42.6009,31190.0
2017-07-24 11:45:00,55.57,55.6,55.55,55.59,33037.0,42.6085,42.6315,42.5932,42.6239,33037.0
2017-07-24 11:50:00,55.59,55.63,55.58,55.62,18742.0,42.6239,42.6545,42.6162,42.6469,18742.0
2017-07-24 11:55:00,55.62,55.69,55.61,55.69,37417.0,42.6469,42.7005,42.6392,42.7005,37417.0
2017-07-24 12:00:00,55.69,55.74,55.69,55.7,41882.0,42.7005,42.7389,42.7005,42.7082,41882.0
2017-07-24 12:05:00,55.7,55.72,55.68,55.71,23944.0,42.7082,42.7235,42.6929,42.7159,23944.0
2017-07-24 12:10:00,55.72,55.77,55.71,55.73,46703.0,42.7235,42.7619,42.7159,42.7312,46703.0
2017-07-24 12:15:00,55.73,55.75,55.7,55.74,30249.0,42.7312,42.7465,42.7082,42.7389,30249.0
2017-07-24 12:20:00,55.74,55.78,55.74,55.76,42544.0,42.7389,42.7695,42.7389,42.7542,42544.0
2017-07-24 12:25:00,55.76,55.8,55.75,55.79,36691.0,42.7542,42.7849,42.7465,42.7772,36691.0
2017-07-24 12:30:00,55.8,55.82,55.79,55.8,27282.0,42.7849,42.8002,42.7772,42.7849,27282.0
2017-07-24 12:35:00,55.79,55.8,55.77,55.78,17821.0,42.7772,42.7849,42.7619,42.7695,17821.0
2017-07-24 12:40:00,55.77,55.83,55.77,55.8,13199.0,42.7619,42.8079,42.7619,42.7849,13199.0
2017-07-24 12:45:00,55.8,55.8,55.75,55.76,26688.0,42.7849,42.7849,42.7465,42.7542,26688.0
2017-07-24 12:50:00,55.77,55.77,55.72,55.75,22300.0,42.7619,42.7619,42.7235,42.7465,22300.0
2017-07-24 12:55:00,55.74,55.75,55.69,55.7,19797.0,42.7389,42.7465,42.7005,42.7082,19797.0
2017-07-24 13:00:00,55.71,55.71,55.65,55.7,30319.0,42.7159,42.7159,42.6699,42.7082,30319.0
2017-07-24 13:05:00,55.7,55.71,55.69,55.71,22616.0,42.7082,42.7159,42.7005,42.7159,22616.0
2017-07-24 13:10:00,55.71,55.74,55.71,55.74,20255.0,42.7159,42.7389,42.7159,42.7389,20255.0
2017-07-24 13:15:00,55.73,55.77,55.73,55.76,25254.0,42.7312,42.7619,42.7312,42.7542,25254.0
2017-07-24 13:20:00,55.76,55.79,55.76,55.78,24339.0,42.7542,42.7772,42.7542,42.7695,24339.0
2017-07-24 13:25:00,55.77,55.8,55.76,55.79,23068.0,42.7619,42.7849,42.7542,42.7772,23068.0
2017-07-24 13:30:00,55.79,55.79,55.74,55.77,21491.0,42.7772,42.7772,42.7389,42.7619,21491.0
2017-07-24 13:35:00,55.76,55.8,55.74,55.78,32481.0,42.7542,42.7849,42.7389,42.7695,32481.0
2017-07-24 13:40:00,55.77,55.79,55.76,55.78,26681.0,42.7619,42.7772,42.7542,42.7695,26681.0
2017-07-24 13:45:00,55.78,55.8,55.77,55.8,11844.0,42.7695,42.7849,42.7619,42.7849,11844.0
2017-07-24 13:50:00,55.8,55.81,55.75,55.76,19636.0,42.7849,42.7925,42.7465,42.7542,19636.0
2017-07-24 13:55:00,55.76,55.78,55.74,55.76,24550.0,42.7542,42.7695,42.7389,42.7542,24550.0
2017-07-24 14:00:00,55.77,55.81,55.76,55.81,29485.0,42.7619,42.7925,42.7542,42.7925,29485.0
2017-07-24 14:05:00,55.8,55.82,55.79,55.8,21693.0,42.7849,42.8002,42.7772,42.7849,21693.0
2017-07-24 14:10:00,55.8,55.83,55.8,55.82,30177.0,42.7849,42.8079,42.7849,42.8002,30177.0
2017-07-24 14:15:00,55.82,55.84,55.81,55.84,42287.0,42.8002,42.8155,42.7925,42.8155,42287.0
2017-07-24 14:20:00,55.84,55.89,55.83,55.84,67775.0,42.8155,42.8539,42.8079,42.8155,67775.0
2017-07-24 14:25:00,55.85,55.9,55.83,55.87,28846.0,42.8232,42.8615,42.8079,42.8385,28846.0
2017-07-24 14:30:00,55.87,55.87,55.83,55.84,26337.0,42.8385,42.8385,42.8079,42.8155,26337.0
2017-07-24 14:35:00,55.85,55.87,55.84,55.86,38582.0,42.8232,42.8385,42.8155,42.8309,38582.0
2017-07-24 14:40:00,55.85,55.87,55.85,55.86,19339.0,42.8232,42.8385,42.8232,42.8309,19339.0
2017-07-24 14:45:00,55.85,55.91,55.84,55.88,43355.0,42.8232,42.8692,42.8155,42.8462,43355.0
2017-07-24 14:50:00,55.89,55.9,55.87,55.9,44523.0,42.8539,42.8615,42.8385,42.8615,44523.0
2017-07-24 14:55:00,55.89,55.94,55.89,55.9,200082.0,42.8539,42.8922,42.8539,42.8615,200082.0
2017-07-24 15:00:00,55.9,55.91,55.84,55.85,39813.0,42.8615,42.8692,42.8155,42.8232,39813.0
2017-07-24 15:05:00,55.84,55.85,55.8,55.8,17011.0,42.8155,42.8232,42.7849,42.7849,17011.0
2017-07-24 15:10:00,55.8,55.83,55.77,55.77,46191.0,42.7849,42.8079,42.7619,42.7619,46191.0
2017-07-24 15:15:00,55.78,55.79,55.74,55.77,52332.0,42.7695,42.7772,42.7389,42.7619,52332.0
2017-07-24 15:20:00,55.77,55.83,55.76,55.83,62850.0,42.7619,42.8079,42.7542,42.8079,62850.0
2017-07-24 15:25:00,55.82,55.86,55.81,55.82,361369.0,42.8002,42.8309,42.7925,42.8002,361369.0
2017-07-24 15:30:00,55.81,55.81,55.7,55.7,111238.0,42.7925,42.7925,42.7082,42.7082,111238.0
2017-07-24 15:35:00,55.7,55.82,55.69,55.79,129499.0,42.7082,42.8002,42.7005,42.7772,129499.0
2017-07-24 15:40:00,55.79,55.81,55.72,55.73,103197.0,42.7772,42.7925,42.7235,42.7312,103197.0
2017-07-24 15:45:00,55.73,55.78,55.65,55.78,239499.0,42.7312,42.7695,42.6699,42.7695,239499.0
2017-07-24 15:50:00,55.78,55.91,55.78,55.82,268221.0,42.7695,42.8692,42.7695,42.8002,268221.0
2017-07-24 15:55:00,55.82,55.82,55.53,55.63,962718.0,42.8002,42.8002,42.5778,42.6545,962718.0
2017-07-25 09:30:00,55.83,55.94,55.77,55.89,121532.0,42.8079,42.8922,42.7619,42.8539,121532.0
2017-07-25 09:35:00,55.9,56.08,55.87,55.98,67839.0,42.8615,42.9996,42.8385,42.9229,67839.0
2017-07-25 09:40:00,55.98,56.18,55.97,56.12,105827.0,42.9229,43.0762,42.9152,43.0302,105827.0
2017-07-25 09:45:00,56.12,56.12,55.98,56.02,77933.0,43.0302,43.0302,42.9229,42.9536,77933.0
2017-07-25 09:50:00,56.02,56.04,55.96,56.01,87354.0,42.9536,42.9689,42.9076,42.9459,87354.0
2017-07-25 09:55:00,56.02,56.03,55.99,56.03,92808.0,42.9536,42.9612,42.9306,42.9612,92808.0
2017-07-25 10:00:00,56.02,56.03,55.99,56.01,45574.0,42.9536,42.9612,42.9306,42.9459,45574.0
2017-07-25 10:05:00,56.0,56.03,55.99,56.0,69778.0,42.9382,42.9612,42.9306,42.9382,69778.0
2017-07-25 10:10:00,56.01,56.01,55.85,55.95,91422.0,42.9459,42.9459,42.8232,42.8999,91422.0
2017-07-25 10:15:00,55.96,56.04,55.95,56.0,45729.0,42.9076,42.9689,42.8999,42.9382,45729.0
2017-07-25 10:20:00,56.0,56.05,55.97,56.03,45003.0,42.9382,42.9766,42.9152,42.9612,45003.0
2017-07-25 10:25:00,56.02,56.06,55.98,56.01,40113.0,42.9536,42.9842,42.9229,42.9459,40113.0
2017-07-25 10:30:00,56.0,56.02,55.97,55.98,38233.0,42.9382,42.9536,42.9152,42.9229,38233.0
2017-07-25 10:35:00,55.98,56.02,55.92,56.0,80007.0,42.9229,42.9536,42.8769,42.9382,80007.0
2017-07-25 10:40:00,56.01,56.02,55.96,55.99,35591.0,42.9459,42.9536,42.9076,42.9306,35591.0
2017-07-25 10:45:00,56.0,56.04,55.98,56.0,50211.0,42.9382,42.9689,42.9229,42.9382,50211.0
2017-07-25 10:50:00,56.0,56.02,55.95,56.02,78340.0,42.9382,42.9536,42.8999,42.9536,78340.0
2017-07-25 10:55:00,56.03,56.04,55.97,55.99,87602.0,42.9612,42.9689,42.9152,42.9306,87602.0
2017-07-25 11:00:00,55.98,56.04,55.98,56.04,57559.0,42.9229,42.9689,42.9229,42.9689,57559.0
2017-07-25 11:05:00,56.04,56.11,56.02,56.11,50036.0,42.9689,43.0226,42.9536,43.0226,50036.0
2017-07-25 11:10:00,56.11,56.13,55.99,56.0,49111.0,43.0226,43.0379,42.9306,42.9382,49111.0
2017-07-25 11:15:00,56.01,56.05,55.99,56.03,45240.0,42.9459,42.9766,42.9306,42.9612,45240.0
2017-07-25 11:20:00,56.03,56.03,55.99,56.01,145662.0,42.9612,42.9612,42.9306,42.9459,145662.0
2017-07-25 11:25:00,56.01,56.06,55.99,56.03,55816.0,42.9459,42.9842,42.9306,42.9612,55816.0
2017-07-25 11:30:00,56.03,56.1,55.99,56.0,148936.0,42.9612,43.0149,42.9306,42.9382,148936.0
2017-07-25 11:35:00,56.0,56.02,55.99,56.0,96556.0,42.9382,42.9536,42.9306,42.9382,96556.0
2017-07-25 11:40:00,56.0,56.02,55.99,56.0,54926.0,42.9382,42.9536,42.9306,42.9382,54926.0
2017-07-25 11:45:00,56.01,56.01,55.99,55.99,63328.0,42.9459,42.9459,42.9306,42.9306,63328.0
2017-07-25 11:50:00,55.99,56.07,55.99,56.05,85730.0,42.9306,42.9919,42.9306,42.9766,85730.0
2017-07-25 11:55:00,56.05,56.05,56.0,56.01,39762.0,42.9766,42.9766,42.9382,42.9459,39762.0
2017-07-25 12:00:00,56.01,56.02,55.93,56.01,90885.0,42.9459,42.9536,42.8845,42.9459,90885.0
2017-07-25 12:05:00,56.01,56.04,55.98,56.04,85099.0,42.9459,42.9689,42.9229,42.9689,85099.0
2017-07-25 12:10:00,56.04,56.04,56.0,56.01,57277.0,42.9689,42.9689,42.9382,42.9459,57277.0
2017-07-25 12:15:00,56.0,56.01,55.99,56.0,46826.0,42.9382,42.9459,42.9306,42.9382,46826.0
2017-07-25 12:20:00,56.0,56.01,55.95,55.97,71096.0,42.9382,42.9459,42.8999,42.9152,71096.0
2017-07-25 12:25:00,55.98,56.05,55.97,56.03,54887.0,42.9229,42.9766,42.9152,42.9612,54887.0
2017-07-25 12:30:00,56.03,56.06,56.02,56.05,58406.0,42.9612,42.9842,42.9536,42.9766,58406.0
2017-07-25 12:35:00,56.05,56.08,56.05,56.08,69098.0,42.9766,42.9996,42.9766,42.9996,69098.0
2017-07-25 12:40:00,56.08,56.08,56.0,56.01,45741.0,42.9996,42.9996,42.9382,42.9459,45741.0
2017-07-25 12:45:00,56.02,56.03,55.98,55.98,20989.0,42.9536,42.9612,42.9229,42.9229,20989.0
2017-07-25 12:50:00,55.98,56.01,55.98,55.98,33646.0,42.9229,42.9459,42.9229,42.9229,33646.0
2017-07-25 12:55:00,55.99,56.02,55.98,56.02,35448.0,42.9306,42.9536,42.9229,42.9536,35448.0
2017-07-25 13:00:00,56.02,56.02,55.94,55.94,34039.0,42.9536,42.9536,42.8922,42.8922,34039.0
2017-07-25 13:05:00,55.94,55.99,55.91,55.97,41681.0,42.8922,42.9306,42.8692,42.9152,41681.0
2017-07-25 13:10:00,55.98,56.01,55.97,55.99,35739.0,42.9229,42.9459,42.9152,42.9306,35739.0
2017-07-25 13:15:00,56.0,56.03,56.0,56.03,64440.0,42.9382,42.9612,42.9382,42.9612,64440.0
2017-07-25 13:20:00,56.03,56.03,55.99,55.99,88827.0,42.9612,42.9612,42.9306,42.9306,88827.0
2017-07-25 13:25:00,55.99,56.04,55.99,56.01,38408.0,42.9306,42.9689,42.9306,42.9459,38408.0
2017-07-25 13:30:00,56.01,56.01,55.99,56.0,30540.0,42.9459,42.9459,42.9306,42.9382,30540.0
2017-07-25 13:35:00,56.0,56.04,56.0,56.03,28717.0,42.9382,42.9689,42.9382,42.9612,28717.0
2017-07-25 13:40:00,56.02,56.03,56.0,56.01,32493.0,42.9536,42.9612,42.9382,42.9459,32493.0
2017-07-25 13:45:00,56.01,56.02,55.96,55.99,66400.0,42.9459,42.9536,42.9076,42.9306,66400.0
2017-07-25 13:50:00,55.99,56.01,55.98,55.99,20699.0,42.9306,42.9459,42.9229,42.9306,20699.0
2017-07-25 13:55:00,56.0,56.01,55.98,56.01,32811.0,42.9382,42.9459,42.9229,42.9459,32811.0
2017-07-25 14:00:00,56.0,56.04,56.0,56.0,64706.0,42.9382,42.9689,42.9382,42.9382,64706.0
2017-07-25 14:05:00,56.01,56.01,55.96,56.0,57090.0,42.9459,42.9459,42.9076,42.9382,57090.0
2017-07-25 14:10:00,56.0,56.03,55.99,56.01,25430.0,42.9382,42.9612,42.9306,42.9459,25430.0
2017-07-25 14:15:00,56.01,56.03,56.0,56.0,61795.0,42.9459,42.9612,42.9382,42.9382,61795.0
2017-07-25 14:20:00,56.01,56.02,55.99,56.01,52103.0,42.9459,42.9536,42.9306,42.9459,52103.0
2017-07-25 14:25:00,56.0,56.01,56.0,56.0,20289.0,42.9382,42.9459,42.9382,42.9382,20289.0
2017-07-25 14:30:00,56.0,56.01,55.99,56.01,57911.0,42.9382,42.9459,42.9306,42.9459,57911.0
2017-07-25 14:35:00,56.0,56.01,55.99,55.99,60516.0,42.9382,42.9459,42.9306,42.9306,60516.0
2017-07-25 14:40:00,56.0,56.01,55.99,56.01,169595.0,42.9382,42.9459,42.9306,42.9459,169595.0
2017-07-25 14:45:00,56.0,56.01,55.99,56.0,156844.0,42.9382,42.9459,42.9306,42.9382,156844.0
2017-07-25 14:50:00,56.0,56.01,55.97,55.98,101647.0,42.9382,42.9459,42.9152,42.9229,101647.0
2017-07-25 14:55:00,55.97,56.04,55.95,56.03,205830.0,42.9152,42.9689,42.8999,42.9612,205830.0
2017-07-25 15:00:00,56.02,56.02,55.93,55.99,91211.0,42.9536,42.9536,42.8845,42.9306,91211.0
2017-07-25 15:05:00,55.98,56.01,55.97,56.01,80199.0,42.9229,42.9459,42.9152,42.9459,80199.0
2017-07-25 15:10:00,56.0,56.02,55.96,55.96,126489.0,42.9382,42.9536,42.9076,42.9076,126489.0
2017-07-25 15:15:00,55.95,55.96,55.87,55.88,50416.0,42.8999,42.9076,42.8385,42.8462,50416.0
2017-07-25 15:20:00,55.87,55.88,55.8,55.85,69077.0,42.8385,42.8462,42.7849,42.8232,69077.0
2017-07-25 15:25:00,55.85,55.92,55.84,55.9,93227.0,42.8232,42.8769,42.8155,42.8615,93227.0
2017-07-25 15:30:00,55.9,55.91,55.85,55.9,122561.0,42.8615,42.8692,42.8232,42.8615,122561.0
2017-07-25 15:35:00,55.9,55.92,55.83,55.9,117211.0,42.8615,42.8769,42.8079,42.8615,117211.0
2017-07-25 15:40:00,55.9,55.92,55.89,55.9,152480.0,42.8615,42.8769,42.8539,42.8615,152480.0
2017-07-25 15:45:00,55.89,55.97,55.84,55.91,233458.0,42.8539,42.9152,42.8155,42.8692,233458.0
2017-07-25 15:50:00,55.92,55.95,55.9,55.91,250891.0,42.8769,42.8999,42.8615,42.8692,250891.0
2017-07-25 15:55:00,55.91,55.99,55.88,55.97,706831.0,42.8692,42.9306,42.8462,42.9152,706831.0
2017-07-26 09:30:00,55.95,56.05,55.82,55.86,142742.0,42.8999,42.9766,42.8002,42.8309,142742.0
2017-07-26 09:35:00,55.88,55.95,55.6,55.76,67741.0,42.8462,42.8999,42.6315,42.7542,67741.0
2017-07-26 09:40:00,55.73,55.83,55.69,55.76,146585.0,42.7312,42.8079,42.7005,42.7542,146585.0
2017-07-26 09:45:00,55.74,55.8,55.61,55.68,105718.0,42.7389,42.7849,42.6392,42.6929,105718.0
2017-07-26 09:50:00,55.68,55.69,55.5,55.68,176713.0,42.6929,42.7005,42.5548,42.6929,176713.0
2017-07-26 09:55:00,55.69,55.75,55.55,55.56,58593.0,42.7005,42.7465,42.5932,42.6009,58593.0
2017-07-26 10:00:00,55.56,55.67,55.56,55.62,32305.0,42.6009,42.6852,42.6009,42.6469,32305.0
2017-07-26 10:05:00,55.63,55.64,55.52,55.52,53579.0,42.6545,42.6622,42.5702,42.5702,53579.0
2017-07-26 10:10:00,55.52,55.67,55.51,55.62,67427.0,42.5702,42.6852,42.5625,42.6469,67427.0
2017-07-26 10:15:00,55.63,55.72,55.62,55.7,44740.0,42.6545,42.7235,42.6469,42.7082,44740.0
2017-07-26 10:20:00,55.7,55.76,55.64,55.72,97542.0,42.7082,42.7542,42.6622,42.7235,97542.0
2017-07-26 10:25:00,55.72,55.73,55.64,55.67,109552.0,42.7235,42.7312,42.6622,42.6852,109552.0
2017-07-26 10:30:00,55.67,55.74,55.67,55.7,105509.0,42.6852,42.7389,42.6852,42.7082,105509.0
2017-07-26 10:35:00,55.71,55.75,55.64,55.74,99401.0,42.7159,42.7465,42.6622,42.7389,99401.0
2017-07-26 10:40:00,55.73,55.74,55.61,55.68,131498.0,42.7312,42.7389,42.6392,42.6929,131498.0
2017-07-26 10:45:00,55.69,55.76,55.67,55.74,84806.0,42.7005,42.7542,42.6852,42.7389,84806.0
2017-07-26 10:50:00,55.75,55.8,55.71,55.74,91940.0,42.7465,42.7849,42.7159,42.7389,91940.0
2017-07-26 10:55:00,55.74,55.76,55.73,55.73,61458.0,42.7389,42.7542,42.7312,42.7312,61458.0
2017-07-26 11:00:00,55.73,55.79,55.72,55.75,109799.0,42.7312,42.7772,42.7235,42.7465,109799.0
2017-07-26 11:05:00,55.75,55.77,55.73,55.76,31269.0,42.7465,42.7619,42.7312,42.7542,31269.0
2017-07-26 11:10:00,55.76,55.78,55.75,55.75,35588.0,42.7542,42.7695,42.7465,42.7465,35588.0
2017-07-26 11:15:00,55.76,55.81,55.76,55.8,62332.0,42.7542,42.7925,42.7542,42.7849,62332.0
2017-07-26 11:20:00,55.79,55.85,55.78,55.83,72149.0,42.7772,42.8232,42.7695,42.8079,72149.0
2017-07-26 11:25:00,55.83,55.89,55.82,55.88,52797.0,42.8079,42.8539,42.8002,42.8462,52797.0
2017-07-26 11:30:00,55.88,55.91,55.86,55.91,63471.0,42.8462,42.8692,42.8309,42.8692,63471.0
2017-07-26 11:35:00,55.9,55.92,55.83,55.85,64079.0,42.8615,42.8769,42.8079,42.8232,64079.0
2017-07-26 11:40:00,55.84,55.86,55.82,55.84,77664.0,42.8155,42.8309,42.8002,42.8155,77664.0
2017-07-26 11:45:00,55.84,55.86,55.83,55.84,59976.0,42.8155,42.8309,42.8079,42.8155,59976.0
2017-07-26 11:50:00,55.85,55.86,55.84,55.84,47073.0,42.8232,42.8309,42.8155,42.8155,47073.0
2017-07-26 11:55:00,55.85,55.89,55.82,55.87,71776.0,42.8232,42.8539,42.8002,42.8385,71776.0
2017-07-26 12:00:00,55.87,55.88,55.83,55.86,143745.0,42.8385,42.8462,42.8079,42.8309,143745.0
2017-07-26 12:05:00,55.86,56.07,55.86,55.99,201231.0,42.8309,42.9919,42.8309,42.9306,201231.0
2017-07-26 12:10:00,55.98,56.0,55.89,55.92,59384.0,42.9229,42.9382,42.8539,42.8769,59384.0
2017-07-26 12:15:00,55.92,56.02,55.92,56.02,60268.0,42.8769,42.9536,42.8769,42.9536,60268.0
2017-07-26 12:20:00,56.01,56.12,56.0,56.03,102564.0,42.9459,43.0302,42.9382,42.9612,102564.0
2017-07-26 12:25:00,56.03,56.03,55.99,56.01,133620.0,42.9612,42.9612,42.9306,42.9459,133620.0
2017-07-26 12:30:00,56.01,56.09,56.0,56.06,100928.0,42.9459,43.0072,42.9382,42.9842,100928.0
2017-07-26 12:35:00,56.07,56.08,56.05,56.08,108980.0,42.9919,42.9996,42.9766,42.9996,108980.0
2017-07-26 12:40:00,56.08,56.13,56.07,56.12,54092.0,42.9996,43.0379,42.9919,43.0302,54092.0
2017-07-26 12:45:00,56.11,56.15,56.04,56.05,98799.0,43.0226,43.0532,42.9689,42.9766,98799.0
2017-07-26 12:50:00,56.06,56.06,56.01,56.04,48411.0,42.9842,42.9842,42.9459,42.9689,48411.0
2017-07-26 12:55:00,56.05,56.11,56.04,56.08,70080.0,42.9766,43.0226,42.9689,42.9996,70080.0
2017-07-26 13:00:00,56.08,56.09,56.02,56.05,64423.0,42.9996,43.0072,42.9536,42.9766,64423.0
2017-07-26 13:05:00,56.05,56.05,55.92,55.97,75386.0,42.9766,42.9766,42.8769,42.9152,75386.0
2017-07-26 13:10:00,55.98,56.02,55.95,56.02,44307.0,42.9229,42.9536,42.8999,42.9536,44307.0
2017-07-26 13:15:00,56.02,56.03,55.9,55.98,112308.0,42.9536,42.9612,42.8615,42.9229,112308.0
2017-07-26 13:20:00,55.98,55.99,55.93,55.97,45566.0,42.9229,42.9306,42.8845,42.9152,45566.0
2017-07-26 13:25:00,55.97,55.97,55.94,55.96,33622.0,42.9152,42.9152,42.8922,42.9076,33622.0
2017-07-26 13:30:00,55.96,56.05,55.95,56.0,112132.0,42.9076,42.9766,42.8999,42.9382,112132.0
2017-07-26 13:35:00,56.0,56.02,55.98,55.99,38829.0,42.9382,42.9536,42.9229,42.9306,38829.0
2017-07-26 13:40:00,55.99,56.01,55.97,55.98,42683.0,42.9306,42.9459,42.9152,42.9229,42683.0
2017-07-26 13:45:00,55.99,56.01,55.98,56.0,56553.0,42.9306,42.9459,42.9229,42.9382,56553.0
2017-07-26 13:50:00,56.01,56.01,55.98,56.0,37613.0,42.9459,42.9459,42.9229,42.9382,37613.0
2017-07-26 13:55:00,56.0,56.02,55.98,56.0,83963.0,42.9382,42.9536,42.9229,42.9382,83963.0
2017-07-26 14:00:00,55.99,56.0,55.92,55.96,184618.0,42.9306,42.9382,42.8769,42.9076,184618.0
2017-07-26 14:05:00,55.96,55.99,55.92,55.98,51854.0,42.9076,42.9306,42.8769,42.9229,51854.0
2017-07-26 14:10:00,55.98,56.0,55.93,55.93,86072.0,42.9229,42.9382,42.8845,42.8845,86072.0
2017-07-26 14:15:00,55.93,56.01,55.93,55.98,74421.0,42.8845,42.9459,42.8845,42.9229,74421.0
2017-07-26 14:20:00,55.98,55.99,55.95,55.96,29212.0,42.9229,42.9306,42.8999,42.9076,29212.0
2017-07-26 14:25:00,55.97,55.97,55.94,55.96,50823.0,42.9152,42.9152,42.8922,42.9076,50823.0
2017-07-26 14:30:00,55.95,55.97,55.93,55.96,41274.0,42.8999,42.9152,42.8845,42.9076,41274.0
2017-07-26 14:35:00,55.96,55.97,55.93,55.95,66057.0,42.9076,42.9152,42.8845,42.8999,66057.0
2017-07-26 14:40:00,55.96,55.97,55.91,55.95,87878.0,42.9076,42.9152,42.8692,42.8999,87878.0
2017-07-26 14:45:00,55.96,55.98,55.93,55.93,47302.0,42.9076,42.9229,42.8845,42.8845,47302.0
2017-07-26 14:50:00,55.94,56.0,55.93,55.99,39580.0,42.8922,42.9382,42.8845,42.9306,39580.0
2017-07-26 14:55:00,55.99,55.99,55.93,55.94,43580.0,42.9306,42.9306,42.8845,42.8922,43580.0
2017-07-26 15:00:00,55.93,55.99,55.92,55.99,49129.0,42.8845,42.9306,42.8769,42.9306,49129.0
2017-07-26 15:05:00,55.99,55.99,55.95,55.95,65188.0,42.9306,42.9306,42.8999,42.8999,65188.0
2017-07-26 15:10:00,55.95,55.98,55.94,55.98,43598.0,42.8999,42.9229,42.8922,42.9229,43598.0
2017-07-26 15:15:00,55.98,56.0,55.93,55.97,90539.0,42.9229,42.9382,42.8845,42.9152,90539.0
2017-07-26 15:20:00,55.97,56.0,55.94,55.99,59782.0,42.9152,42.9382,42.8922,42.9306,59782.0
2017-07-26 15:25:00,55.99,56.0,55.95,55.96,49649.0,42.9306,42.9382,42.8999,42.9076,49649.0
2017-07-26 15:30:00,55.95,56.0,55.95,56.0,85239.0,42.8999,42.9382,42.8999,42.9382,85239.0
2017-07-26 15:35:00,56.0,56.0,55.96,56.0,91064.0,42.9382,42.9382,42.9076,42.9382,91064.0
2017-07-26 15:40:00,56.0,56.05,55.99,56.03,144050.0,42.9382,42.9766,42.9306,42.9612,144050.0
2017-07-26 15:45:00,56.02,56.05,55.97,55.98,353658.0,42.9536,42.9766,42.9152,42.9229,353658.0
2017-07-26 15:50:00,55.98,56.12,55.97,56.09,190116.0,42.9229,43.0302,42.9152,43.0072,190116.0
2017-07-26 15:55:00,56.09,56.11,55.92,55.96,502112.0,43.0072,43.0226,42.8769,42.9076,502112.0
2017-07-27 09:30:00,53.33,53.9,53.15,53.36,1010016.0,40.891,41.328,40.753,40.914,1010016.0
2017-07-27 09:35:00,53.33,53.37,52.75,53.06,996227.0,40.891,40.9217,40.4463,40.684,996227.0
2017-07-27 09:40:00,53.04,53.12,52.18,52.23,993766.0,40.6686,40.73,40.0092,40.0476,993766.0
2017-07-27 09:45:00,52.22,52.77,52.06,52.75,805787.0,40.0399,40.4616,39.9172,40.4463,805787.0
2017-07-27 09:50:00,52.75,52.82,52.33,52.55,755515.0,40.4463,40.4999,40.1242,40.2929,755515.0
2017-07-27 09:55:00,52.56,52.76,52.51,52.69,369925.0,40.3006,40.4539,40.2623,40.4003,369925.0
2017-07-27 10:00:00,52.68,52.71,52.51,52.69,304506.0,40.3926,40.4156,40.2623,40.4003,304506.0
2017-07-27 10:05:00,52.7,53.19,52.61,53.09,680392.0,40.4079,40.7836,40.3389,40.707,680392.0
2017-07-27 10:10:00,53.1,53.29,53.0,53.26,425726.0,40.7146,40.8603,40.638,40.8373,425726.0
2017-07-27 10:15:00,53.25,53.58,53.22,53.54,390106.0,40.8296,41.0827,40.8066,41.052,390106.0
2017-07-27 10:20:00,53.53,53.54,53.28,53.34,341332.0,41.0443,41.052,40.8527,40.8987,341332.0
2017-07-27 10:25:00,53.32,53.38,53.21,53.24,255697.0,40.8833,40.9293,40.799,40.822,255697.0
2017-07-27 10:30:00,53.23,53.27,53.01,53.1,263257.0,40.8143,40.845,40.6456,40.7146,263257.0
2017-07-27 10:35:00,53.1,53.46,53.09,53.33,247613.0,40.7146,40.9907,40.707,40.891,247613.0
2017-07-27 10:40:00,53.35,53.35,53.15,53.2,168899.0,40.9063,40.9063,40.753,40.7913,168899.0
2017-07-27 10:45:00,53.2,53.36,53.13,53.24,198469.0,40.7913,40.914,40.7376,40.822,198469.0
2017-07-27 10:50:00,53.23,53.5,53.22,53.41,245653.0,40.8143,41.0213,40.8066,40.9523,245653.0
2017-07-27 10:55:00,53.39,53.57,53.33,53.45,203012.0,40.937,41.075,40.891,40.983,203012.0
2017-07-27 11:00:00,53.47,53.64,53.44,53.55,207809.0,40.9983,41.1287,40.9753,41.0597,207809.0
2017-07-27 11:05:00,53.56,53.74,53.56,53.73,235591.0,41.0673,41.2054,41.0673,41.1977,235591.0
2017-07-27 11:10:00,53.73,53.76,53.63,53.71,237367.0,41.1977,41.2207,41.121,41.1824,237367.0
2017-07-27 11:15:00,53.71,53.75,53.67,53.71,166044.0,41.1824,41.213,41.1517,41.1824,166044.0
2017-07-27 11:20:00,53.72,53.74,53.52,53.64,149132.0,41.19,41.2054,41.0367,41.1287,149132.0
2017-07-27 11:25:00,53.64,53.71,53.55,53.59,216011.0,41.1287,41.1824,41.0597,41.0903,216011.0
2017-07-27 11:30:00,53.59,53.62,53.3,53.32,170927.0,41.0903,41.1133,40.868,40.8833,170927.0
2017-07-27 11:35:00,53.31,53.37,53.23,53.31,140607.0,40.8757,40.9217,40.8143,40.8757,140607.0
2017-07-27 11:40:00,53.3,53.55,53.3,53.49,222443.0,40.868,41.0597,40.868,41.0137,222443.0
2017-07-27 11:45:00,53.5,53.61,53.44,53.57,107162.0,41.0213,41.1057,40.9753,41.075,107162.0
2017-07-27 11:50:00,53.58,53.72,53.57,53.68,143379.0,41.0827,41.19,41.075,41.1594,143379.0
2017-07-27 11:55:00,53.67,53.75,53.67,53.7,151760.0,41.1517,41.213,41.1517,41.1747,151760.0
2017-07-27 12:00:00,53.7,53.95,53.69,53.9,181328.0,41.1747,41.3664,41.167,41.328,181328.0
2017-07-27 12:05:00,53.91,54.05,53.88,54.02,132211.0,41.3357,41.4431,41.3127,41.42,132211.0
2017-07-27 12:10:00,54.02,54.03,53.92,54.03,164439.0,41.42,41.4277,41.3434,41.4277,164439.0
2017-07-27 12:15:00,54.03,54.2,53.98,54.16,175351.0,41.4277,41.5581,41.3894,41.5274,175351.0
2017-07-27 12:20:00,54.17,54.2,54.14,54.18,472926.0,41.5351,41.5581,41.5121,41.5427,472926.0
2017-07-27 12:25:00,54.18,54.31,54.1,54.28,274937.0,41.5427,41.6424,41.4814,41.6194,274937.0
2017-07-27 12:30:00,54.28,54.28,54.16,54.23,153868.0,41.6194,41.6194,41.5274,41.5811,153868.0
2017-07-27 12:35:00,54.23,54.33,54.08,54.13,132822.0,41.5811,41.6577,41.4661,41.5044,132822.0
2017-07-27 12:40:00,54.13,54.26,54.12,54.18,94314.0,41.5044,41.6041,41.4967,41.5427,94314.0
2017-07-27 12:45:00,54.21,54.23,54.13,54.2,94098.0,41.5657,41.5811,41.5044,41.5581,94098.0
2017-07-27 12:50:00,54.2,54.25,54.17,54.23,73497.0,41.5581,41.5964,41.5351,41.5811,73497.0
2017-07-27 12:55:00,54.23,54.24,54.13,54.17,101000.0,41.5811,41.5887,41.5044,41.5351,101000.0
2017-07-27 13:00:00,54.18,54.2,54.04,54.07,79443.0,41.5427,41.5581,41.4354,41.4584,79443.0
2017-07-27 13:05:00,54.08,54.11,53.99,54.01,143948.0,41.4661,41.4891,41.397,41.4124,143948.0
2017-07-27 13:10:00,54.01,54.22,53.99,54.21,73848.0,41.4124,41.5734,41.397,41.5657,73848.0
2017-07-27 13:15:00,54.21,54.25,54.07,54.22,114809.0,41.5657,41.5964,41.4584,41.5734,114809.0
2017-07-27 13:20:00,54.22,54.44,54.18,54.44,139987.0,41.5734,41.7421,41.5427,41.7421,139987.0
2017-07-27 13:25:00,54.42,54.44,54.25,54.3,111742.0,41.7268,41.7421,41.5964,41.6347,111742.0
2017-07-27 13:30:00,54.3,54.36,54.23,54.23,83296.0,41.6347,41.6807,41.5811,41.5811,83296.0
2017-07-27 13:35:00,54.23,54.27,54.14,54.2,103291.0,41.5811,41.6117,41.5121,41.5581,103291.0
2017-07-27 13:40:00,54.2,54.28,54.15,54.28,81477.0,41.5581,41.6194,41.5197,41.6194,81477.0
2017-07-27 13:45:00,54.28,54.38,54.21,54.22,82137.0,41.6194,41.6961,41.5657,41.5734,82137.0
2017-07-27 13:50:00,54.22,54.27,54.14,54.18,49523.0,41.5734,41.6117,41.5121,41.5427,49523.0
2017-07-27 13:55:00,54.2,54.21,53.97,54.0,159921.0,41.5581,41.5657,41.3817,41.4047,159921.0
2017-07-27 14:00:00,53.97,54.05,53.9,54.04,118816.0,41.3817,41.4431,41.328,41.4354,118816.0
2017-07-27 14:05:00,54.04,54.14,54.04,54.07,157659.0,41.4354,41.5121,41.4354,41.4584,157659.0
2017-07-27 14:10:00,54.07,54.07,54.0,54.0,80711.0,41.4584,41.4584,41.4047,41.4047,80711.0
2017-07-27 14:15:00,54.01,54.03,53.91,53.92,118838.0,41.4124,41.4277,41.3357,41.3434,118838.0
2017-07-27 14:20:00,53.91,54.07,53.75,53.95,185392.0,41.3357,41.4584,41.213,41.3664,185392.0
2017-07-27 14:25:00,53.95,53.95,53.81,53.84,100124.0,41.3664,41.3664,41.259,41.282,100124.0
2017-07-27 14:30:00,53.84,53.89,53.77,53.8,107359.0,41.282,41.3204,41.2284,41.2514,107359.0
2017-07-27 14:35:00,53.81,53.91,53.79,53.9,81879.0,41.259,41.3357,41.2437,41.328,81879.0
2017-07-27 14:40:00,53.9,54.02,53.87,53.98,136893.0,41.328,41.42,41.305,41.3894,136893.0
2017-07-27 14:45:00,53.98,54.03,53.9,53.98,121751.0,41.3894,41.4277,41.328,41.3894,121751.0
2017-07-27 14:50:00,53.98,54.05,53.91,54.02,127966.0,41.3894,41.4431,41.3357,41.42,127966.0
2017-07-27 14:55:00,54.02,54.25,53.96,54.24,376293.0,41.42,41.5964,41.374,41.5887,376293.0
2017-07-27 15:00:00,54.24,54.26,54.1,54.19,141575.0,41.5887,41.6041,41.4814,41.5504,141575.0
2017-07-27 15:05:00,54.21,54.24,54.05,54.07,119385.0,41.5657,41.5887,41.4431,41.4584,119385.0
2017-07-27 15:10:00,54.07,54.09,54.0,54.08,104611.0,41.4584,41.4737,41.4047,41.4661,104611.0
2017-07-27 15:15:00,54.08,54.19,54.03,54.19,113794.0,41.4661,41.5504,41.4277,41.5504,113794.0
2017-07-27 15:20:00,54.19,54.25,54.13,54.17,137779.0,41.5504,41.5964,41.5044,41.5351,137779.0
2017-07-27 15:25:00,54.17,54.18,54.01,54.02,153869.0,41.5351,41.5427,41.4124,41.42,153869.0
2017-07-27 15:30:00,54.02,54.07,53.99,54.07,145953.0,41.42,41.4584,41.397,41.4584,145953.0
2017-07-27 15:35:00,54.07,54.08,53.9,53.91,207106.0,41.4584,41.4661,41.328,41.3357,207106.0
2017-07-27 15:40:00,53.91,53.92,53.82,53.91,159991.0,41.3357,41.3434,41.2667,41.3357,159991.0
2017-07-27 15:45:00,53.91,54.19,53.91,54.19,267254.0,41.3357,41.5504,41.3357,41.5504,267254.0
2017-07-27 15:50:00,54.19,54.19,54.1,54.11,311184.0,41.5504,41.5504,41.4814,41.4891,311184.0
2017-07-27 15:55:00,54.11,54.25,54.11,54.23,686750.0,41.4891,41.5964,41.4891,41.5811,686750.0
2017-07-28 09:30:00,54.24,54.49,53.94,54.33,190593.0,41.5887,41.7804,41.3587,41.6577,190593.0
2017-07-28 09:35:00,54.35,54.61,54.3,54.41,145733.0,41.6731,41.8724,41.6347,41.7191,145733.0
2017-07-28 09:40:00,54.4,54.41,54.25,54.27,162993.0,41.7114,41.7191,41.5964,41.6117,162993.0
2017-07-28 09:45:00,54.27,54.45,54.25,54.45,101635.0,41.6117,41.7498,41.5964,41.7498,101635.0
2017-07-28 09:50:00,54.45,54.65,54.43,54.63,110820.0,41.7498,41.9031,41.7344,41.8878,110820.0
2017-07-28 09:55:00,54.62,54.62,54.35,54.38,75703.0,41.8801,41.8801,41.6731,41.6961,75703.0
2017-07-28 10:00:00,54.36,54.53,54.31,54.48,93298.0,41.6807,41.8111,41.6424,41.7728,93298.0
2017-07-28 10:05:00,54.47,54.68,54.46,54.68,113706.0,41.7651,41.9261,41.7574,41.9261,113706.0
2017-07-28 10:10:00,54.66,54.67,54.52,54.54,100386.0,41.9108,41.9184,41.8034,41.8188,100386.0
2017-07-28 10:15:00,54.55,54.56,54.35,54.37,121543.0,41.8264,41.8341,41.6731,41.6884,121543.0
2017-07-28 10:20:00,54.36,54.53,54.35,54.48,88480.0,41.6807,41.8111,41.6731,41.7728,88480.0
2017-07-28 10:25:00,54.47,54.5,54.37,54.47,54862.0,41.7651,41.7881,41.6884,41.7651,54862.0
2017-07-28 10:30:00,54.46,54.66,54.44,54.59,116755.0,41.7574,41.9108,41.7421,41.8571,116755.0
2017-07-28 10:35:00,54.6,54.68,54.58,54.64,59538.0,41.8648,41.9261,41.8494,41.8954,59538.0
2017-07-28 10:40:00,54.64,54.75,54.62,54.74,95766.0,41.8954,41.9798,41.8801,41.9721,95766.0
2017-07-28 10:45:00,54.74,54.74,54.58,54.6,41197.0,41.9721,41.9721,41.8494,41.8648,41197.0
2017-07-28 10:50:00,54.6,54.61,54.54,54.55,47694.0,41.8648,41.8724,41.8188,41.8264,47694.0
2017-07-28 10:55:00,54.55,54.57,54.5,54.54,115793.0,41.8264,41.8418,41.7881,41.8188,115793.0
2017-07-28 11:00:00,54.54,54.65,54.53,54.64,39000.0,41.8188,41.9031,41.8111,41.8954,39000.0
2017-07-28 11:05:00,54.63,54.68,54.58,54.66,101695.0,41.8878,41.9261,41.8494,41.9108,101695.0
2017-07-28 11:10:00,54.67,54.68,54.63,54.64,66923.0,41.9184,41.9261,41.8878,41.8954,66923.0
2017-07-28 11:15:00,54.65,54.65,54.53,54.54,47790.0,41.9031,41.9031,41.8111,41.8188,47790.0
2017-07-28 11:20:00,54.54,54.56,54.5,54.51,57504.0,41.8188,41.8341,41.7881,41.7958,57504.0
2017-07-28 11:25:00,54.51,54.58,54.5,54.56,80974.0,41.7958,41.8494,41.7881,41.8341,80974.0
2017-07-28 11:30:00,54.56,54.63,54.55,54.63,72584.0,41.8341,41.8878,41.8264,41.8878,72584.0
2017-07-28 11:35:00,54.64,54.67,54.56,54.62,75074.0,41.8954,41.9184,41.8341,41.8801,75074.0
2017-07-28 11:40:00,54.61,54.72,54.61,54.72,45124.0,41.8724,41.9568,41.8724,41.9568,45124.0
2017-07-28 11:45:00,54.72,54.85,54.71,54.82,95059.0,41.9568,42.0565,41.9491,42.0335,95059.0
2017-07-28 11:50:00,54.82,54.88,54.81,54.81,76841.0,42.0335,42.0795,42.0258,42.0258,76841.0
2017-07-28 11:55:00,54.81,54.94,54.77,54.92,56741.0,42.0258,42.1255,41.9951,42.1101,56741.0
2017-07-28 12:00:00,54.92,54.93,54.82,54.83,95092.0,42.1101,42.1178,42.0335,42.0411,95092.0
2017-07-28 12:05:00,54.84,54.9,54.82,54.86,63457.0,42.0488,42.0948,42.0335,42.0641,63457.0
2017-07-28 12:10:00,54.87,54.94,54.83,54.93,75882.0,42.0718,42.1255,42.0411,42.1178,75882.0
2017-07-28 12:15:00,54.94,55.02,54.91,55.0,95698.0,42.1255,42.1868,42.1025,42.1715,95698.0
2017-07-28 12:20:00,55.0,55.03,54.98,54.99,73434.0,42.1715,42.1945,42.1561,42.1638,73434.0
2017-07-28 12:25:00,54.98,55.01,54.91,54.96,73255.0,42.1561,42.1791,42.1025,42.1408,73255.0
2017-07-28 12:30:00,54.96,55.01,54.94,54.96,71027.0,42.1408,42.1791,42.1255,42.1408,71027.0
2017-07-28 12:35:00,54.95,54.96,54.89,54.89,49791.0,42.1331,42.1408,42.0871,42.0871,49791.0
2017-07-28 12:40:00,54.88,54.93,54.86,54.88,64907.0,42.0795,42.1178,42.0641,42.0795,64907.0
2017-07-28 12:45:00,54.88,54.89,54.83,54.83,51943.0,42.0795,42.0871,42.0411,42.0411,51943.0
2017-07-28 12:50:00,54.83,54.92,54.83,54.85,63660.0,42.0411,42.1101,42.0411,42.0565,63660.0
2017-07-28 12:55:00,54.85,54.88,54.83,54.86,56273.0,42.0565,42.0795,42.0411,42.0641,56273.0
2017-07-28 13:00:00,54.85,54.85,54.77,54.77,77456.0,42.0565,42.0565,41.9951,41.9951,77456.0
2017-07-28 13:05:00,54.77,54.78,54.73,54.78,46811.0,41.9951,42.0028,41.9644,42.0028,46811.0
2017-07-28 13:10:00,54.78,54.84,54.78,54.82,37503.0,42.0028,42.0488,42.0028,42.0335,37503.0
2017-07-28 13:15:00,54.82,54.82,54.71,54.71,68245.0,42.0335,42.0335,41.9491,41.9491,68245.0
2017-07-28 13:20:00,54.7,54.72,54.66,54.67,40540.0,41.9414,41.9568,41.9108,41.9184,40540.0
2017-07-28 13:25:00,54.68,54.69,54.63,54.66,30070.0,41.9261,41.9338,41.8878,41.9108,30070.0
2017-07-28 13:30:00,54.66,54.71,54.57,54.62,45683.0,41.9108,41.9491,41.8418,41.8801,45683.0
2017-07-28 13:35:00,54.63,54.63,54.55,54.55,38812.0,41.8878,41.8878,41.8264,41.8264,38812.0
2017-07-28 13:40:00,54.55,54.65,54.55,54.64,111497.0,41.8264,41.9031,41.8264,41.8954,111497.0
2017-07-28 13:45:00,54.65,54.67,54.6,54.61,29875.0,41.9031,41.9184,41.8648,41.8724,29875.0
2017-07-28 13:50:00,54.62,54.73,54.61,54.73,53489.0,41.8801,41.9644,41.8724,41.9644,53489.0
2017-07-28 13:55:00,54.72,54.74,54.7,54.7,42241.0,41.9568,41.9721,41.9414,41.9414,42241.0
2017-07-28 14:00:00,54.7,54.71,54.64,54.67,37712.0,41.9414,41.9491,41.8954,41.9184,37712.0
2017-07-28 14:05:00,54.68,54.7,54.61,54.62,73083.0,41.9261,41.9414,41.8724,41.8801,73083.0
2017-07-28 14:10:00,54.62,54.65,54.6,54.63,57651.0,41.8801,41.9031,41.8648,41.8878,57651.0
2017-07-28 14:15:00,54.63,54.7,54.62,54.7,63324.0,41.8878,41.9414,41.8801,41.9414,63324.0
2017-07-28 14:20:00,54.69,54.76,54.65,54.74,123920.0,41.9338,41.9874,41.9031,41.9721,123920.0
2017-07-28 14:25:00,54.74,54.78,54.7,54.76,51831.0,41.9721,42.0028,41.9414,41.9874,51831.0
2017-07-28 14:30:00,54.76,54.78,54.71,54.75,55699.0,41.9874,42.0028,41.9491,41.9798,55699.0
2017-07-28 14:35:00,54.74,54.77,54.72,54.77,53894.0,41.9721,41.9951,41.9568,41.9951,53894.0
2017-07-28 14:40:00,54.78,54.94,54.78,54.92,175630.0,42.0028,42.1255,42.0028,42.1101,175630.0
2017-07-28 14:45:00,54.93,54.97,54.88,54.95,96178.0,42.1178,42.1485,42.0795,42.1331,96178.0
2017-07-28 14:50:00,54.96,55.01,54.94,54.98,88614.0,42.1408,42.1791,42.1255,42.1561,88614.0
2017-07-28 14:55:00,54.98,55.07,54.98,55.04,80990.0,42.1561,42.2251,42.1561,42.2021,80990.0
2017-07-28 15:00:00,55.05,55.08,55.03,55.04,74558.0,42.2098,42.2328,42.1945,42.2021,74558.0
2017-07-28 15:05:00,55.04,55.1,55.02,55.1,93167.0,42.2021,42.2481,42.1868,42.2481,93167.0
2017-07-28 15:10:00,55.1,55.32,55.08,55.29,298923.0,42.2481,42.4168,42.2328,42.3938,298923.0
2017-07-28 15:15:00,55.29,55.54,55.25,55.51,389490.0,42.3938,42.5855,42.3632,42.5625,389490.0
2017-07-28 15:20:00,55.51,55.59,55.37,55.38,286620.0,42.5625,42.6239,42.4552,42.4628,286620.0
2017-07-28 15:25:00,55.38,55.48,55.38,55.43,137247.0,42.4628,42.5395,42.4628,42.5012,137247.0
2017-07-28 15:30:00,55.42,55.43,55.26,55.26,127279.0,42.4935,42.5012,42.3708,42.3708,127279.0
2017-07-28 15:35:00,55.27,55.39,55.26,55.28,134740.0,42.3785,42.4705,42.3708,42.3862,134740.0
2017-07-28 15:40:00,55.29,55.33,55.27,55.29,173536.0,42.3938,42.4245,42.3785,42.3938,173536.0
2017-07-28 15:45:00,55.29,55.32,55.26,55.3,195734.0,42.3938,42.4168,42.3708,42.4015,195734.0
2017-07-28 15:50:00,55.31,55.43,55.3,55.39,271138.0,42.4092,42.5012,42.4015,42.4705,271138.0
2017-07-28 15:55:00,55.39,55.41,55.25,55.28,474597.0,42.4705,42.4858,42.3632,42.3862,474597.0
2017-07-31 09:30:00,55.59,55.97,55.5,55.95,214641.0,42.6239,42.9152,42.5548,42.8999,214641.0
2017-07-31 09:35:00,55.97,56.24,55.87,56.23,226922.0,42.9152,43.1222,42.8385,43.1146,226922.0
2017-07-31 09:40:00,56.22,56.4,56.15,56.18,226491.0,43.1069,43.2449,43.0532,43.0762,226491.0
2017-07-31 09:45:00,56.17,56.54,56.12,56.47,256427.0,43.0686,43.3523,43.0302,43.2986,256427.0
2017-07-31 09:50:00,56.45,56.58,56.45,56.54,244082.0,43.2833,43.3829,43.2833,43.3523,244082.0
2017-07-31 09:55:00,56.54,56.68,56.4,56.6,250030.0,43.3523,43.4596,43.2449,43.3983,250030.0
2017-07-31 10:00:00,56.6,56.63,56.51,56.52,129387.0,43.3983,43.4213,43.3293,43.3369,129387.0
2017-07-31 10:05:00,56.52,56.59,56.48,56.5,198194.0,43.3369,43.3906,43.3063,43.3216,198194.0
2017-07-31 10:10:00,56.5,56.75,56.47,56.73,178442.0,43.3216,43.5133,43.2986,43.498,178442.0
2017-07-31 10:15:00,56.73,56.74,56.55,56.7,191190.0,43.498,43.5056,43.3599,43.4749,191190.0
2017-07-31 10:20:00,56.71,56.72,56.65,56.66,61945.0,43.4826,43.4903,43.4366,43.4443,61945.0
2017-07-31 10:25:00,56.66,56.71,56.62,56.66,91563.0,43.4443,43.4826,43.4136,43.4443,91563.0
2017-07-31 10:30:00,56.66,56.67,56.59,56.61,86015.0,43.4443,43.4519,43.3906,43.4059,86015.0
2017-07-31 10:35:00,56.61,56.64,56.51,56.63,183480.0,43.4059,43.4289,43.3293,43.4213,183480.0
2017-07-31 10:40:00,56.63,56.64,56.56,56.57,166015.0,43.4213,43.4289,43.3676,43.3753,166015.0
2017-07-31 10:45:00,56.57,56.66,56.51,56.66,189756.0,43.3753,43.4443,43.3293,43.4443,189756.0
2017-07-31 10:50:00,56.67,56.86,56.66,56.86,251669.0,43.4519,43.5976,43.4443,43.5976,251669.0
2017-07-31 10:55:00,56.87,56.92,56.78,56.9,144589.0,43.6053,43.6436,43.5363,43.6283,144589.0
2017-07-31 11:00:00,56.91,56.99,56.9,56.99,152878.0,43.636,43.6973,43.6283,43.6973,152878.0
2017-07-31 11:05:00,56.98,57.14,56.97,57.14,203419.0,43.6896,43.8123,43.682,43.8123,203419.0
2017-07-31 11:10:00,57.13,57.13,57.05,57.08,129644.0,43.8047,43.8047,43.7433,43.7663,129644.0
2017-07-31 11:15:00,57.08,57.09,56.94,56.97,124713.0,43.7663,43.774,43.659,43.682,124713.0
2017-07-31 11:20:00,56.97,57.03,56.96,57.03,57458.0,43.682,43.728,43.6743,43.728,57458.0
2017-07-31 11:25:00,57.02,57.16,57.02,57.16,170517.0,43.7203,43.8277,43.7203,43.8277,170517.0
2017-07-31 11:30:00,57.16,57.2,57.06,57.07,173644.0,43.8277,43.8583,43.751,43.7586,173644.0
2017-07-31 11:35:00,57.07,57.16,57.05,57.12,126414.0,43.7586,43.8277,43.7433,43.797,126414.0
2017-07-31 11:40:00,57.12,57.13,57.0,57.02,67770.0,43.797,43.8047,43.705,43.7203,67770.0
2017-07-31 11:45:00,57.02,57.05,56.94,56.98,62416.0,43.7203,43.7433,43.659,43.6896,62416.0
2017-07-31 11:50:00,56.99,57.05,56.96,57.01,53507.0,43.6973,43.7433,43.6743,43.7126,53507.0
2017-07-31 11:55:00,57.02,57.04,56.97,57.04,35816.0,43.7203,43.7356,43.682,43.7356,35816.0
2017-07-31 12:00:00,57.03,57.04,56.97,57.0,62560.0,43.728,43.7356,43.682,43.705,62560.0
2017-07-31 12:05:00,57.0,57.02,56.96,57.0,46333.0,43.705,43.7203,43.6743,43.705,46333.0
2017-07-31 12:10:00,57.0,57.03,56.99,57.0,79728.0,43.705,43.728,43.6973,43.705,79728.0
2017-07-31 12:15:00,57.0,57.02,56.99,57.01,73968.0,43.705,43.7203,43.6973,43.7126,73968.0
2017-07-31 12:20:00,57.02,57.04,57.0,57.03,34356.0,43.7203,43.7356,43.705,43.728,34356.0
2017-07-31 12:25:00,57.02,57.07,56.99,57.01,83491.0,43.7203,43.7586,43.6973,43.7126,83491.0
2017-07-31 12:30:00,57.02,57.05,57.01,57.01,31616.0,43.7203,43.7433,43.7126,43.7126,31616.0
2017-07-31 12:35:00,57.02,57.05,57.01,57.02,44257.0,43.7203,43.7433,43.7126,43.7203,44257.0
2017-07-31 12:40:00,57.01,57.02,56.94,56.94,32787.0,43.7126,43.7203,43.659,43.659,32787.0
2017-07-31 12:45:00,56.93,57.0,56.87,56.95,68149.0,43.6513,43.705,43.6053,43.6666,68149.0
2017-07-31 12:50:00,56.95,57.0,56.85,56.88,52105.0,43.6666,43.705,43.59,43.613,52105.0
2017-07-31 12:55:00,56.86,56.92,56.84,56.9,76271.0,43.5976,43.6436,43.5823,43.6283,76271.0
2017-07-31 13:00:00,56.9,56.9,56.75,56.79,68102.0,43.6283,43.6283,43.5133,43.544,68102.0
2017-07-31 13:05:00,56.78,56.85,56.73,56.85,75631.0,43.5363,43.59,43.498,43.59,75631.0
2017-07-31 13:10:00,56.85,56.89,56.73,56.74,77283.0,43.59,43.6206,43.498,43.5056,77283.0
2017-07-31 13:15:00,56.74,56.75,56.63,56.7,55470.0,43.5056,43.5133,43.4213,43.4749,55470.0
2017-07-31 13:20:00,56.7,56.77,56.59,56.63,72573.0,43.4749,43.5286,43.3906,43.4213,72573.0
2017-07-31 13:25:00,56.62,56.64,56.59,56.62,35054.0,43.4136,43.4289,43.3906,43.4136,35054.0
2017-07-31 13:30:00,56.62,56.63,56.53,56.53,43812.0,43.4136,43.4213,43.3446,43.3446,43812.0
2017-07-31 13:35:00,56.53,56.59,56.52,56.57,45673.0,43.3446,43.3906,43.3369,43.3753,45673.0
2017-07-31 13:40:00,56.58,56.59,56.53,56.55,43630.0,43.3829,43.3906,43.3446,43.3599,43630.0
2017-07-31 13:45:00,56.55,56.58,56.44,56.44,97511.0,43.3599,43.3829,43.2756,43.2756,97511.0
2017-07-31 13:50:00,56.45,56.55,56.44,56.54,43536.0,43.2833,43.3599,43.2756,43.3523,43536.0
2017-07-31 13:55:00,56.54,56.55,56.52,56.54,28932.0,43.3523,43.3599,43.3369,43.3523,28932.0
2017-07-31 14:00:00,56.55,56.68,56.53,56.68,74762.0,43.3599,43.4596,43.3446,43.4596,74762.0
2017-07-31 14:05:00,56.69,56.7,56.62,56.64,45385.0,43.4673,43.4749,43.4136,43.4289,45385.0
2017-07-31 14:10:00,56.64,56.71,56.63,56.71,37126.0,43.4289,43.4826,43.4213,43.4826,37126.0
2017-07-31 14:15:00,56.72,56.75,56.65,56.7,88209.0,43.4903,43.5133,43.4366,43.4749,88209.0
2017-07-31 14:20:00,56.7,56.72,56.65,56.72,34037.0,43.4749,43.4903,43.4366,43.4903,34037.0
2017-07-31 14:25:00,56.72,56.79,56.71,56.76,50176.0,43.4903,43.544,43.4826,43.521,50176.0
2017-07-31 14:30:00,56.77,56.84,56.77,56.84,58822.0,43.5286,43.5823,43.5286,43.5823,58822.0
2017-07-31 14:35:00,56.85,56.87,56.76,56.86,91999.0,43.59,43.6053,43.521,43.5976,91999.0
2017-07-31 14:40:00,56.87,56.9,56.82,56.9,59700.0,43.6053,43.6283,43.567,43.6283,59700.0
2017-07-31 14:45:00,56.89,56.94,56.85,56.94,76380.0,43.6206,43.659,43.59,43.659,76380.0
2017-07-31 14:50:00,56.94,57.0,56.9,56.98,82582.0,43.659,43.705,43.6283,43.6896,82582.0
2017-07-31 14:55:00,56.98,56.99,56.86,56.87,60030.0,43.6896,43.6973,43.5976,43.6053,60030.0
2017-07-31 15:00:00,56.87,56.88,56.75,56.76,50716.0,43.6053,43.613,43.5133,43.521,50716.0
2017-07-31 15:05:00,56.76,56.86,56.75,56.85,58736.0,43.521,43.5976,43.5133,43.59,58736.0
2017-07-31 15:10:00,56.85,56.93,56.83,56.93,73041.0,43.59,43.6513,43.5746,43.6513,73041.0
2017-07-31 15:15:00,56.93,56.97,56.9,56.9,106387.0,43.6513,43.682,43.6283,43.6283,106387.0
2017-07-31 15:20:00,56.9,56.93,56.86,56.86,63182.0,43.6283,43.6513,43.5976,43.5976,63182.0
2017-07-31 15:25:00,56.86,56.96,56.86,56.94,91877.0,43.5976,43.6743,43.5976,43.659,91877.0
2017-07-31 15:30:00,56.94,56.97,56.91,56.94,118557.0,43.659,43.682,43.636,43.659,118557.0
2017-07-31 15:35:00,56.94,56.94,56.9,56.93,114433.0,43.659,43.659,43.6283,43.6513,114433.0
2017-07-31 15:40:00,56.93,57.05,56.9,57.04,253374.0,43.6513,43.7433,43.6283,43.7356,253374.0
2017-07-31 15:45:00,57.03,57.04,56.94,56.97,196819.0,43.728,43.7356,43.659,43.682,196819.0
2017-07-31 15:50:00,56.97,57.01,56.93,56.97,301091.0,43.682,43.7126,43.6513,43.682,301091.0
2017-07-31 15:55:00,56.97,56.97,56.74,56.91,776146.0,43.682,43.682,43.5056,43.636,776146.0
2017-08-01 09:30:00,57.15,57.17,56.71,56.8,205445.0,43.82,43.8353,43.4826,43.5516,205445.0
2017-08-01 09:35:00,56.81,57.0,56.8,56.97,76251.0,43.5593,43.705,43.5516,43.682,76251.0
2017-08-01 09:40:00,56.95,57.11,56.93,57.1,208583.0,43.6666,43.7893,43.6513,43.7817,208583.0
2017-08-01 09:45:00,57.11,57.11,56.93,57.07,53702.0,43.7893,43.7893,43.6513,43.7586,53702.0
2017-08-01 09:50:00,57.04,57.06,56.9,56.92,41806.0,43.7356,43.751,43.6283,43.6436,41806.0
2017-08-01 09:55:00,56.93,56.97,56.67,56.77,57322.0,43.6513,43.682,43.4519,43.5286,57322.0
2017-08-01 10:00:00,56.77,56.82,56.71,56.77,93156.0,43.5286,43.567,43.4826,43.5286,93156.0
2017-08-01 10:05:00,56.76,56.78,56.67,56.74,69933.0,43.521,43.5363,43.4519,43.5056,69933.0
2017-08-01 10:10:00,56.75,56.83,56.73,56.79,62224.0,43.5133,43.5746,43.498,43.544,62224.0
2017-08-01 10:15:00,56.78,56.79,56.72,56.76,73062.0,43.5363,43.544,43.4903,43.521,73062.0
2017-08-01 10:20:00,56.76,56.81,56.74,56.79,70173.0,43.521,43.5593,43.5056,43.544,70173.0
2017-08-01 10:25:00,56.79,56.82,56.43,56.46,166841.0,43.544,43.567,43.2679,43.2909,166841.0
2017-08-01 10:30:00,56.45,56.49,55.72,56.01,701046.0,43.2833,43.3139,42.7235,42.9459,701046.0
2017-08-01 10:35:00,56.01,56.3,56.01,56.13,246083.0,42.9459,43.1682,42.9459,43.0379,246083.0
2017-08-01 10:40:00,56.14,56.15,55.69,55.89,312575.0,43.0456,43.0532,42.7005,42.8539,312575.0
2017-08-01 10:45:00,55.88,56.05,55.68,55.89,155132.0,42.8462,42.9766,42.6929,42.8539,155132.0
2017-08-01 10:50:00,55.87,55.95,55.77,55.85,114876.0,42.8385,42.8999,42.7619,42.8232,114876.0
2017-08-01 10:55:00,55.85,55.85,55.66,55.73,141847.0,42.8232,42.8232,42.6775,42.7312,141847.0
2017-08-01 11:00:00,55.73,55.96,55.72,55.84,186039.0,42.7312,42.9076,42.7235,42.8155,186039.0
2017-08-01 11:05:00,55.83,56.02,55.78,56.0,135289.0,42.8079,42.9536,42.7695,42.9382,135289.0
2017-08-01 11:10:00,56.0,56.17,55.99,56.16,140879.0,42.9382,43.0686,42.9306,43.0609,140879.0
2017-08-01 11:15:00,56.15,56.26,56.15,56.16,118668.0,43.0532,43.1376,43.0532,43.0609,118668.0
2017-08-01 11:20:00,56.16,56.41,56.11,56.35,106422.0,43.0609,43.2526,43.0226,43.2066,106422.0
2017-08-01 11:25:00,56.34,56.41,56.15,56.16,106978.0,43.1989,43.2526,43.0532,43.0609,106978.0
2017-08-01 11:30:00,56.16,56.34,56.15,56.32,200538.0,43.0609,43.1989,43.0532,43.1836,200538.0
2017-08-01 11:35:00,56.32,56.42,56.26,56.4,37268.0,43.1836,43.2603,43.1376,43.2449,37268.0
2017-08-01 11:40:00,56.39,56.41,56.3,56.37,102814.0,43.2373,43.2526,43.1682,43.2219,102814.0
2017-08-01 11:45:00,56.38,56.46,56.34,56.4,54259.0,43.2296,43.2909,43.1989,43.2449,54259.0
2017-08-01 11:50:00,56.4,56.54,56.4,56.53,79453.0,43.2449,43.3523,43.2449,43.3446,79453.0
2017-08-01 11:55:00,56.53,56.66,56.53,56.65,201470.0,43.3446,43.4443,43.3446,43.4366,201470.0
2017-08-01 12:00:00,56.63,56.7,56.55,56.68,66041.0,43.4213,43.4749,43.3599,43.4596,66041.0
2017-08-01 12:05:00,56.69,56.7,56.63,56.64,56528.0,43.4673,43.4749,43.4213,43.4289,56528.0
2017-08-01 12:10:00,56.63,56.65,56.61,56.62,38255.0,43.4213,43.4366,43.4059,43.4136,38255.0
2017-08-01 12:15:00,56.61,56.62,56.48,56.48,76285.0,43.4059,43.4136,43.3063,43.3063,76285.0
2017-08-01 12:20:00,56.49,56.49,56.43,56.43,24132.0,43.3139,43.3139,43.2679,43.2679,24132.0
2017-08-01 12:25:00,56.43,56.46,56.39,56.45,37432.0,43.2679,43.2909,43.2373,43.2833,37432.0
2017-08-01 12:30:00,56.45,56.53,56.44,56.52,39604.0,43.2833,43.3446,43.2756,43.3369,39604.0
2017-08-01 12:35:00,56.52,56.54,56.42,56.43,90788.0,43.3369,43.3523,43.2603,43.2679,90788.0
2017-08-01 12:40:00,56.43,56.49,56.39,56.47,42048.0,43.2679,43.3139,43.2373,43.2986,42048.0
2017-08-01 12:45:00,56.46,56.49,56.39,56.39,94484.0,43.2909,43.3139,43.2373,43.2373,94484.0
2017-08-01 12:50:00,56.39,56.4,56.3,56.33,110596.0,43.2373,43.2449,43.1682,43.1913,110596.0
2017-08-01 12:55:00,56.34,56.44,56.3,56.41,61126.0,43.1989,43.2756,43.1682,43.2526,61126.0
2017-08-01 13:00:00,56.41,56.41,56.34,56.38,49101.0,43.2526,43.2526,43.1989,43.2296,49101.0
2017-08-01 13:05:00,56.38,56.5,56.38,56.47,75638.0,43.2296,43.3216,43.2296,43.2986,75638.0
2017-08-01 13:10:00,56.46,56.48,56.35,56.48,47878.0,43.2909,43.3063,43.2066,43.3063,47878.0
2017-08-01 13:15:00,56.48,56.51,56.46,56.51,19547.0,43.3063,43.3293,43.2909,43.3293,19547.0
2017-08-01 13:20:00,56.51,56.61,56.48,56.54,50197.0,43.3293,43.4059,43.3063,43.3523,50197.0
2017-08-01 13:25:00,56.54,56.55,56.49,56.5,22128.0,43.3523,43.3599,43.3139,43.3216,22128.0
2017-08-01 13:30:00,56.51,56.54,56.5,56.52,20084.0,43.3293,43.3523,43.3216,43.3369,20084.0
2017-08-01 13:35:00,56.51,56.57,56.49,56.55,44791.0,43.3293,43.3753,43.3139,43.3599,44791.0
2017-08-01 13:40:00,56.55,56.59,56.54,56.59,43921.0,43.3599,43.3906,43.3523,43.3906,43921.0
2017-08-01 13:45:00,56.58,56.61,56.56,56.6,26176.0,43.3829,43.4059,43.3676,43.3983,26176.0
2017-08-01 13:50:00,56.61,56.62,56.56,56.59,54645.0,43.4059,43.4136,43.3676,43.3906,54645.0
2017-08-01 13:55:00,56.58,56.64,56.55,56.64,24507.0,43.3829,43.4289,43.3599,43.4289,24507.0
2017-08-01 14:00:00,56.65,56.68,56.62,56.68,44477.0,43.4366,43.4596,43.4136,43.4596,44477.0
2017-08-01 14:05:00,56.68,56.75,56.66,56.73,89314.0,43.4596,43.5133,43.4443,43.498,89314.0
2017-08-01 14:10:00,56.73,56.78,56.7,56.73,50024.0,43.498,43.5363,43.4749,43.498,50024.0
2017-08-01 14:15:00,56.73,56.77,56.72,56.77,381085.0,43.498,43.5286,43.4903,43.5286,381085.0
2017-08-01 14:20:00,56.77,56.85,56.76,56.85,89850.0,43.5286,43.59,43.521,43.59,89850.0
2017-08-01 14:25:00,56.85,56.89,56.79,56.88,72994.0,43.59,43.6206,43.544,43.613,72994.0
2017-08-01 14:30:00,56.89,56.91,56.85,56.9,149375.0,43.6206,43.636,43.59,43.6283,149375.0
2017-08-01 14:35:00,56.9,56.91,56.74,56.75,161056.0,43.6283,43.636,43.5056,43.5133,161056.0
2017-08-01 14:40:00,56.75,56.79,56.57,56.57,138481.0,43.5133,43.544,43.3753,43.3753,138481.0
2017-08-01 14:45:00,56.57,56.64,56.54,56.55,102341.0,43.3753,43.4289,43.3523,43.3599,102341.0
2017-08-01 14:50:00,56.55,56.56,56.48,56.5,112841.0,43.3599,43.3676,43.3063,43.3216,112841.0
2017-08-01 14:55:00,56.49,56.58,56.45,56.45,135963.0,43.3139,43.3829,43.2833,43.2833,135963.0
2017-08-01 15:00:00,56.45,56.47,56.39,56.4,110139.0,43.2833,43.2986,43.2373,43.2449,110139.0
2017-08-01 15:05:00,56.4,56.45,56.32,56.34,240739.0,43.2449,43.2833,43.1836,43.1989,240739.0
2017-08-01 15:10:00,56.34,56.5,56.34,56.5,102247.0,43.1989,43.3216,43.1989,43.3216,102247.0
2017-08-01 15:15:00,56.5,56.53,56.47,56.5,70046.0,43.3216,43.3446,43.2986,43.3216,70046.0
2017-08-01 15:20:00,56.5,56.51,56.45,56.45,53044.0,43.3216,43.3293,43.2833,43.2833,53044.0
2017-08-01 15:25:00,56.46,56.47,56.45,56.46,68691.0,43.2909,43.2986,43.2833,43.2909,68691.0
2017-08-01 15:30:00,56.47,56.47,56.31,56.37,134292.0,43.2986,43.2986,43.1759,43.2219,134292.0
2017-08-01 15:35:00,56.38,56.44,56.35,56.35,116291.0,43.2296,43.2756,43.2066,43.2066,116291.0
2017-08-01 15:40:00,56.35,56.42,56.32,56.38,99389.0,43.2066,43.2603,43.1836,43.2296,99389.0
2017-08-01 15:45:00,56.38,56.4,56.24,56.3,186996.0,43.2296,43.2449,43.1222,43.1682,186996.0
2017-08-01 15:50:00,56.3,56.33,56.23,56.26,256569.0,43.1682,43.1913,43.1146,43.1376,256569.0
2017-08-01 15:55:00,56.25,56.26,56.1,56.12,572254.0,43.1299,43.1376,43.0149,43.0302,572254.0
2017-08-02 09:30:00,56.29,56.45,56.08,56.29,140081.0,43.1606,43.2833,42.9996,43.1606,140081.0
2017-08-02 09:35:00,56.28,56.29,55.96,56.02,70739.0,43.1529,43.1606,42.9076,42.9536,70739.0
2017-08-02 09:40:00,56.0,56.1,55.89,55.91,56836.0,42.9382,43.0149,42.8539,42.8692,56836.0
2017-08-02 09:45:00,55.9,55.92,55.68,55.71,135163.0,42.8615,42.8769,42.6929,42.7159,135163.0
2017-08-02 09:50:00,55.68,55.9,55.62,55.84,86360.0,42.6929,42.8615,42.6469,42.8155,86360.0
2017-08-02 09:55:00,55.85,55.85,55.66,55.76,39123.0,42.8232,42.8232,42.6775,42.7542,39123.0
2017-08-02 10:00:00,55.77,55.93,55.76,55.87,99080.0,42.7619,42.8845,42.7542,42.8385,99080.0
2017-08-02 10:05:00,55.87,56.0,55.83,55.94,77051.0,42.8385,42.9382,42.8079,42.8922,77051.0
2017-08-02 10:10:00,55.94,56.05,55.9,56.01,61277.0,42.8922,42.9766,42.8615,42.9459,61277.0
2017-08-02 10:15:00,56.01,56.1,55.96,55.99,142502.0,42.9459,43.0149,42.9076,42.9306,142502.0
2017-08-02 10:20:00,56.0,56.01,55.91,55.93,44081.0,42.9382,42.9459,42.8692,42.8845,44081.0
2017-08-02 10:25:00,55.93,55.95,55.89,55.92,49882.0,42.8845,42.8999,42.8539,42.8769,49882.0
2017-08-02 10:30:00,55.92,55.94,55.84,55.86,43543.0,42.8769,42.8922,42.8155,42.8309,43543.0
2017-08-02 10:35:00,55.87,55.88,55.77,55.78,75658.0,42.8385,42.8462,42.7619,42.7695,75658.0
2017-08-02 10:40:00,55.78,55.86,55.78,55.84,35137.0,42.7695,42.8309,42.7695,42.8155,35137.0
2017-08-02 10:45:00,55.85,55.94,55.84,55.85,57907.0,42.8232,42.8922,42.8155,42.8232,57907.0
2017-08-02 10:50:00,55.85,55.86,55.69,55.69,33227.0,42.8232,42.8309,42.7005,42.7005,33227.0
2017-08-02 10:55:00,55.69,55.69,55.51,55.67,121725.0,42.7005,42.7005,42.5625,42.6852,121725.0
2017-08-02 11:00:00,55.68,55.75,55.63,55.72,46982.0,42.6929,42.7465,42.6545,42.7235,46982.0
2017-08-02 11:05:00,55.73,55.77,55.62,55.63,43213.0,42.7312,42.7619,42.6469,42.6545,43213.0
2017-08-02 11:10:00,55.63,55.69,55.57,55.65,36968.0,42.6545,42.7005,42.6085,42.6699,36968.0
2017-08-02 11:15:00,55.65,55.65,55.57,55.62,36226.0,42.6699,42.6699,42.6085,42.6469,36226.0
2017-08-02 11:20:00,55.62,55.65,55.54,55.54,27432.0,42.6469,42.6699,42.5855,42.5855,27432.0
2017-08-02 11:25:00,55.54,55.64,55.53,55.64,29210.0,42.5855,42.6622,42.5778,42.6622,29210.0
2017-08-02 11:30:00,55.64,55.64,55.57,55.57,31693.0,42.6622,42.6622,42.6085,42.6085,31693.0
2017-08-02 11:35:00,55.58,55.59,55.53,55.55,35120.0,42.6162,42.6239,42.5778,42.5932,35120.0
2017-08-02 11:40:00,55.55,55.56,55.49,55.51,58125.0,42.5932,42.6009,42.5472,42.5625,58125.0
2017-08-02 11:45:00,55.51,55.57,55.49,55.5,47122.0,42.5625,42.6085,42.5472,42.5548,47122.0
2017-08-02 11:50:00,55.51,55.54,55.49,55.54,28709.0,42.5625,42.5855,42.5472,42.5855,28709.0
2017-08-02 11:55:00,55.53,55.55,55.44,55.45,59839.0,42.5778,42.5932,42.5088,42.5165,59839.0
2017-08-02 12:00:00,55.45,55.51,55.43,55.49,30514.0,42.5165,42.5625,42.5012,42.5472,30514.0
2017-08-02 12:05:00,55.49,55.54,55.47,55.54,42278.0,42.5472,42.5855,42.5318,42.5855,42278.0
2017-08-02 12:10:00,55.54,55.55,55.51,55.53,34808.0,42.5855,42.5932,42.5625,42.5778,34808.0
2017-08-02 12:15:00,55.54,55.56,55.45,55.45,48839.0,42.5855,42.6009,42.5165,42.5165,48839.0
2017-08-02 12:20:00,55.45,55.57,55.44,55.56,49819.0,42.5165,42.6085,42.5088,42.6009,49819.0
2017-08-02 12:25:00,55.56,55.58,55.53,55.54,21072.0,42.6009,42.6162,42.5778,42.5855,21072.0
2017-08-02 12:30:00,55.54,55.55,55.5,55.5,19244.0,42.5855,42.5932,42.5548,42.5548,19244.0
2017-08-02 12:35:00,55.5,55.52,55.44,55.44,28080.0,42.5548,42.5702,42.5088,42.5088,28080.0
2017-08-02 12:40:00,55.44,55.51,55.42,55.48,59241.0,42.5088,42.5625,42.4935,42.5395,59241.0
2017-08-02 12:45:00,55.47,55.48,55.44,55.45,21810.0,42.5318,42.5395,42.5088,42.5165,21810.0
2017-08-02 12:50:00,55.44,55.46,55.36,55.36,33260.0,42.5088,42.5242,42.4475,42.4475,33260.0
2017-08-02 12:55:00,55.37,55.43,55.36,55.39,59471.0,42.4552,42.5012,42.4475,42.4705,59471.0
2017-08-02 13:00:00,55.4,55.41,55.35,55.4,24866.0,42.4782,42.4858,42.4398,42.4782,24866.0
2017-08-02 13:05:00,55.4,55.41,55.34,55.35,36664.0,42.4782,42.4858,42.4322,42.4398,36664.0
2017-08-02 13:10:00,55.34,55.46,55.33,55.45,74023.0,42.4322,42.5242,42.4245,42.5165,74023.0
2017-08-02 13:15:00,55.45,55.5,55.45,55.49,15409.0,42.5165,42.5548,42.5165,42.5472,15409.0
2017-08-02 13:20:00,55.49,55.5,55.46,55.46,28999.0,42.5472,42.5548,42.5242,42.5242,28999.0
2017-08-02 13:25:00,55.46,55.46,55.4,55.44,26283.0,42.5242,42.5242,42.4782,42.5088,26283.0
2017-08-02 13:30:00,55.43,55.51,55.39,55.48,54696.0,42.5012,42.5625,42.4705,42.5395,54696.0
2017-08-02 13:35:00,55.47,55.51,55.43,55.48,44032.0,42.5318,42.5625,42.5012,42.5395,44032.0
2017-08-02 13:40:00,55.48,55.48,55.42,55.44,37587.0,42.5395,42.5395,42.4935,42.5088,37587.0
2017-08-02 13:45:00,55.44,55.52,55.42,55.51,69955.0,42.5088,42.5702,42.4935,42.5625,69955.0
2017-08-02 13:50:00,55.51,55.53,55.49,55.53,34268.0,42.5625,42.5778,42.5472,42.5778,34268.0
2017-08-02 13:55:00,55.52,55.54,55.49,55.5,46340.0,42.5702,42.5855,42.5472,42.5548,46340.0
2017-08-02 14:00:00,55.5,55.58,55.5,55.5,56093.0,42.5548,42.6162,42.5548,42.5548,56093.0
2017-08-02 14:05:00,55.51,55.55,55.48,55.51,32540.0,42.5625,42.5932,42.5395,42.5625,32540.0
2017-08-02 14:10:00,55.52,55.52,55.49,55.51,49452.0,42.5702,42.5702,42.5472,42.5625,49452.0
2017-08-02 14:15:00,55.5,55.5,55.43,55.43,35616.0,42.5548,42.5548,42.5012,42.5012,35616.0
2017-08-02 14:20:00,55.44,55.52,55.41,55.49,38721.0,42.5088,42.5702,42.4858,42.5472,38721.0
2017-08-02 14:25:00,55.49,55.54,55.49,55.5,34728.0,42.5472,42.5855,42.5472,42.5548,34728.0
2017-08-02 14:30:00,55.49,55.56,55.46,55.49,46587.0,42.5472,42.6009,42.5242,42.5472,46587.0
2017-08-02 14:35:00,55.49,55.51,55.46,55.47,42739.0,42.5472,42.5625,42.5242,42.5318,42739.0
2017-08-02 14:40:00,55.47,55.48,55.42,55.47,35181.0,42.5318,42.5395,42.4935,42.5318,35181.0
2017-08-02 14:45:00,55.48,55.5,55.4,55.41,42974.0,42.5395,42.5548,42.4782,42.4858,42974.0
2017-08-02 14:50:00,55.41,55.48,55.39,55.47,40631.0,42.4858,42.5395,42.4705,42.5318,40631.0
2017-08-02 14:55:00,55.46,55.51,55.43,55.43,24730.0,42.5242,42.5625,42.5012,42.5012,24730.0
2017-08-02 15:00:00,55.43,55.45,55.39,55.42,46852.0,42.5012,42.5165,42.4705,42.4935,46852.0
2017-08-02 15:05:00,55.42,55.43,55.38,55.41,38982.0,42.4935,42.5012,42.4628,42.4858,38982.0
2017-08-02 15:10:00,55.41,55.43,55.38,55.38,53332.0,42.4858,42.5012,42.4628,42.4628,53332.0
2017-08-02 15:15:00,55.39,55.4,55.35,55.35,51536.0,42.4705,42.4782,42.4398,42.4398,51536.0
2017-08-02 15:20:00,55.36,55.36,55.34,55.34,26184.0,42.4475,42.4475,42.4322,42.4322,26184.0
2017-08-02 15:25:00,55.34,55.36,55.31,55.35,135671.0,42.4322,42.4475,42.4092,42.4398,135671.0
2017-08-02 15:30:00,55.35,55.4,55.35,55.35,69806.0,42.4398,42.4782,42.4398,42.4398,69806.0
2017-08-02 15:35:00,55.36,55.37,55.26,55.27,184193.0,42.4475,42.4552,42.3708,42.3785,184193.0
2017-08-02 15:40:00,55.26,55.27,55.13,55.14,230903.0,42.3708,42.3785,42.2711,42.2788,230903.0
2017-08-02 15:45:00,55.15,55.22,55.1,55.16,252484.0,42.2865,42.3402,42.2481,42.2941,252484.0
2017-08-02 15:50:00,55.16,55.21,55.1,55.17,250501.0,42.2941,42.3325,42.2481,42.3018,250501.0
2017-08-02 15:55:00,55.17,55.23,55.16,55.22,523294.0,42.3018,42.3478,42.2941,42.3402,523294.0
2017-08-03 09:30:00,55.1,55.45,55.08,55.27,136118.0,42.2481,42.5165,42.2328,42.3785,136118.0
2017-08-03 09:35:00,55.29,55.29,55.09,55.15,52105.0,42.3938,42.3938,42.2405,42.2865,52105.0
2017-08-03 09:40:00,55.14,55.37,55.14,55.33,70833.0,42.2788,42.4552,42.2788,42.4245,70833.0
2017-08-03 09:45:00,55.32,55.33,55.24,55.31,87205.0,42.4168,42.4245,42.3555,42.4092,87205.0
2017-08-03 09:50:00,55.3,55.42,55.29,55.42,89280.0,42.4015,42.4935,42.3938,42.4935,89280.0
2017-08-03 09:55:00,55.43,55.66,55.43,55.63,108880.0,42.5012,42.6775,42.5012,42.6545,108880.0
2017-08-03 10:00:00,55.63,55.77,55.63,55.66,66726.0,42.6545,42.7619,42.6545,42.6775,66726.0
2017-08-03 10:05:00,55.64,55.72,55.62,55.72,45786.0,42.6622,42.7235,42.6469,42.7235,45786.0
2017-08-03 10:10:00,55.72,55.75,55.67,55.69,78103.0,42.7235,42.7465,42.6852,42.7005,78103.0
2017-08-03 10:15:00,55.7,55.79,55.63,55.64,53100.0,42.7082,42.7772,42.6545,42.6622,53100.0
2017-08-03 10:20:00,55.63,55.69,55.6,55.66,27329.0,42.6545,42.7005,42.6315,42.6775,27329.0
2017-08-03 10:25:00,55.66,55.74,55.62,55.73,42692.0,42.6775,42.7389,42.6469,42.7312,42692.0
2017-08-03 10:30:00,55.75,55.75,55.58,55.58,78563.0,42.7465,42.7465,42.6162,42.6162,78563.0
2017-08-03 10:35:00,55.58,55.63,55.57,55.6,89535.0,42.6162,42.6545,42.6085,42.6315,89535.0
2017-08-03 10:40:00,55.6,55.62,55.56,55.6,135608.0,42.6315,42.6469,42.6009,42.6315,135608.0
2017-08-03 10:45:00,55.6,55.84,55.59,55.81,80088.0,42.6315,42.8155,42.6239,42.7925,80088.0
2017-08-03 10:50:00,55.82,55.88,55.78,55.79,47986.0,42.8002,42.8462,42.7695,42.7772,47986.0
2017-08-03 10:55:00,55.78,55.87,55.78,55.78,53347.0,42.7695,42.8385,42.7695,42.7695,53347.0
2017-08-03 11:00:00,55.78,55.78,55.69,55.71,32381.0,42.7695,42.7695,42.7005,42.7159,32381.0
2017-08-03 11:05:00,55.71,55.72,55.65,55.69,59351.0,42.7159,42.7235,42.6699,42.7005,59351.0
2017-08-03 11:10:00,55.7,55.71,55.6,55.62,27220.0,42.7082,42.7159,42.6315,42.6469,27220.0
2017-08-03 11:15:00,55.62,55.63,55.53,55.59,56610.0,42.6469,42.6545,42.5778,42.6239,56610.0
2017-08-03 11:20:00,55.59,55.59,55.5,55.53,79987.0,42.6239,42.6239,42.5548,42.5778,79987.0
2017-08-03 11:25:00,55.52,55.53,55.38,55.4,46697.0,42.5702,42.5778,42.4628,42.4782,46697.0
2017-08-03 11:30:00,55.4,55.42,55.35,55.37,44831.0,42.4782,42.4935,42.4398,42.4552,44831.0
2017-08-03 11:35:00,55.37,55.37,55.2,55.28,78778.0,42.4552,42.4552,42.3248,42.3862,78778.0
2017-08-03 11:40:00,55.27,55.33,55.25,55.33,42252.0,42.3785,42.4245,42.3632,42.4245,42252.0
2017-08-03 11:45:00,55.33,55.4,55.31,55.4,40872.0,42.4245,42.4782,42.4092,42.4782,40872.0
2017-08-03 11:50:00,55.4,55.43,55.35,55.41,31822.0,42.4782,42.5012,42.4398,42.4858,31822.0
2017-08-03 11:55:00,55.42,55.53,55.41,55.53,42750.0,42.4935,42.5778,42.4858,42.5778,42750.0
2017-08-03 12:00:00,55.52,55.55,55.51,55.53,60233.0,42.5702,42.5932,42.5625,42.5778,60233.0
2017-08-03 12:05:00,55.53,55.54,55.38,55.39,127906.0,42.5778,42.5855,42.4628,42.4705,127906.0
2017-08-03 12:10:00,55.39,55.41,55.32,55.37,185945.0,42.4705,42.4858,42.4168,42.4552,185945.0
2017-08-03 12:15:00,55.37,55.46,55.37,55.44,137407.0,42.4552,42.5242,42.4552,42.5088,137407.0
2017-08-03 12:20:00,55.44,55.53,55.44,55.52,40782.0,42.5088,42.5778,42.5088,42.5702,40782.0
2017-08-03 12:25:00,55.52,55.53,55.44,55.47,36933.0,42.5702,42.5778,42.5088,42.5318,36933.0
2017-08-03 12:30:00,55.46,55.47,55.36,55.37,56033.0,42.5242,42.5318,42.4475,42.4552,56033.0
2017-08-03 12:35:00,55.36,55.44,55.35,55.39,29117.0,42.4475,42.5088,42.4398,42.4705,29117.0
2017-08-03 12:40:00,55.39,55.41,55.34,55.38,32061.0,42.4705,42.4858,42.4322,42.4628,32061.0
2017-08-03 12:45:00,55.37,55.42,55.35,55.39,28343.0,42.4552,42.4935,42.4398,42.4705,28343.0
2017-08-03 12:50:00,55.4,55.4,55.33,55.36,35946.0,42.4782,42.4782,42.4245,42.4475,35946.0
2017-08-03 12:55:00,55.36,55.37,55.31,55.33,20847.0,42.4475,42.4552,42.4092,42.4245,20847.0
2017-08-03 13:00:00,55.33,55.36,55.32,55.33,15140.0,42.4245,42.4475,42.4168,42.4245,15140.0
2017-08-03 13:05:00,55.34,55.34,55.31,55.32,34830.0,42.4322,42.4322,42.4092,42.4168,34830.0
2017-08-03 13:10:00,55.32,55.32,55.24,55.25,32981.0,42.4168,42.4168,42.3555,42.3632,32981.0
2017-08-03 13:15:00,55.25,55.3,55.24,55.28,26546.0,42.3632,42.4015,42.3555,42.3862,26546.0
2017-08-03 13:20:00,55.27,55.29,55.27,55.29,19790.0,42.3785,42.3938,42.3785,42.3938,19790.0
2017-08-03 13:25:00,55.29,55.34,55.28,55.33,34635.0,42.3938,42.4322,42.3862,42.4245,34635.0
2017-08-03 13:30:00,55.32,55.35,55.2,55.28,127200.0,42.4168,42.4398,42.3248,42.3862,127200.0
2017-08-03 13:35:00,55.27,55.32,55.26,55.29,54189.0,42.3785,42.4168,42.3708,42.3938,54189.0
2017-08-03 13:40:00,55.3,55.3,55.25,55.27,34339.0,42.4015,42.4015,42.3632,42.3785,34339.0
2017-08-03 13:45:00,55.28,55.34,55.27,55.34,26185.0,42.3862,42.4322,42.3785,42.4322,26185.0
2017-08-03 13:50:00,55.33,55.37,55.3,55.36,36293.0,42.4245,42.4552,42.4015,42.4475,36293.0
2017-08-03 13:55:00,55.35,55.43,55.35,55.41,51344.0,42.4398,42.5012,42.4398,42.4858,51344.0
2017-08-03 14:00:00,55.42,55.43,55.36,55.38,45388.0,42.4935,42.5012,42.4475,42.4628,45388.0
2017-08-03 14:05:00,55.39,55.39,55.33,55.38,28291.0,42.4705,42.4705,42.4245,42.4628,28291.0
2017-08-03 14:10:00,55.38,55.42,55.36,55.39,34391.0,42.4628,42.4935,42.4475,42.4705,34391.0
2017-08-03 14:15:00,55.4,55.44,55.38,55.44,35612.0,42.4782,42.5088,42.4628,42.5088,35612.0
2017-08-03 14:20:00,55.44,55.47,55.41,55.44,37249.0,42.5088,42.5318,42.4858,42.5088,37249.0
2017-08-03 14:25:00,55.44,55.5,55.42,55.49,31917.0,42.5088,42.5548,42.4935,42.5472,31917.0
2017-08-03 14:30:00,55.49,55.5,55.46,55.48,19793.0,42.5472,42.5548,42.5242,42.5395,19793.0
2017-08-03 14:35:00,55.48,55.48,55.46,55.48,30573.0,42.5395,42.5395,42.5242,42.5395,30573.0
2017-08-03 14:40:00,55.48,55.56,55.47,55.54,42020.0,42.5395,42.6009,42.5318,42.5855,42020.0
2017-08-03 14:45:00,55.54,55.56,55.51,55.52,60706.0,42.5855,42.6009,42.5625,42.5702,60706.0
2017-08-03 14:50:00,55.53,55.55,55.52,55.54,33233.0,42.5778,42.5932,42.5702,42.5855,33233.0
2017-08-03 14:55:00,55.54,55.57,55.53,55.56,25367.0,42.5855,42.6085,42.5778,42.6009,25367.0
2017-08-03 15:00:00,55.56,55.56,55.48,55.48,31772.0,42.6009,42.6009,42.5395,42.5395,31772.0
2017-08-03 15:05:00,55.48,55.49,55.47,55.48,27238.0,42.5395,42.5472,42.5318,42.5395,27238.0
2017-08-03 15:10:00,55.49,55.54,55.49,55.54,60307.0,42.5472,42.5855,42.5472,42.5855,60307.0
2017-08-03 15:15:00,55.54,55.58,55.54,55.55,31833.0,42.5855,42.6162,42.5855,42.5932,31833.0
2017-08-03 15:20:00,55.55,55.56,55.52,55.53,48789.0,42.5932,42.6009,42.5702,42.5778,48789.0
2017-08-03 15:25:00,55.53,55.55,55.52,55.54,43200.0,42.5778,42.5932,42.5702,42.5855,43200.0
2017-08-03 15:30:00,55.55,55.55,55.45,55.48,88269.0,42.5932,42.5932,42.5165,42.5395,88269.0
2017-08-03 15:35:00,55.47,55.47,55.4,55.46,83636.0,42.5318,42.5318,42.4782,42.5242,83636.0
2017-08-03 15:40:00,55.47,55.51,55.46,55.51,96196.0,42.5318,42.5625,42.5242,42.5625,96196.0
2017-08-03 15:45:00,55.51,55.54,55.48,55.5,107635.0,42.5625,42.5855,42.5395,42.5548,107635.0
2017-08-03 15:50:00,55.5,55.5,55.43,55.44,125054.0,42.5548,42.5548,42.5012,42.5088,125054.0
2017-08-03 15:55:00,55.43,55.51,55.42,55.49,260447.0,42.5012,42.5625,42.4935,42.5472,260447.0
2017-08-04 09:30:00,55.56,55.74,55.52,55.63,134036.0,42.6009,42.7389,42.5702,42.6545,134036.0
2017-08-04 09:35:00,55.63,55.72,55.59,55.7,51973.0,42.6545,42.7235,42.6239,42.7082,51973.0
2017-08-04 09:40:00,55.7,55.89,55.7,55.85,113393.0,42.7082,42.8539,42.7082,42.8232,113393.0
2017-08-04 09:45:00,55.85,56.04,55.85,56.04,91908.0,42.8232,42.9689,42.8232,42.9689,91908.0
2017-08-04 09:50:00,56.05,56.07,56.0,56.02,46923.0,42.9766,42.9919,42.9382,42.9536,46923.0
2017-08-04 09:55:00,56.02,56.14,55.97,56.08,96950.0,42.9536,43.0456,42.9152,42.9996,96950.0
2017-08-04 10:00:00,56.08,56.08,55.92,55.96,62721.0,42.9996,42.9996,42.8769,42.9076,62721.0
2017-08-04 10:05:00,55.96,55.96,55.81,55.86,60289.0,42.9076,42.9076,42.7925,42.8309,60289.0
2017-08-04 10:10:00,55.86,56.01,55.85,55.95,56388.0,42.8309,42.9459,42.8232,42.8999,56388.0
2017-08-04 10:15:00,55.95,56.05,55.93,55.99,45776.0,42.8999,42.9766,42.8845,42.9306,45776.0
2017-08-04 10:20:00,56.01,56.2,56.01,56.18,76474.0,42.9459,43.0916,42.9459,43.0762,76474.0
2017-08-04 10:25:00,56.19,56.22,56.06,56.09,61989.0,43.0839,43.1069,42.9842,43.0072,61989.0
2017-08-04 10:30:00,56.1,56.12,56.06,56.11,21045.0,43.0149,43.0302,42.9842,43.0226,21045.0
2017-08-04 10:35:00,56.11,56.11,56.01,56.01,31693.0,43.0226,43.0226,42.9459,42.9459,31693.0
2017-08-04 10:40:00,56.02,56.03,55.93,55.93,27623.0,42.9536,42.9612,42.8845,42.8845,27623.0
2017-08-04 10:45:00,55.92,55.92,55.84,55.87,41619.0,42.8769,42.8769,42.8155,42.8385,41619.0
2017-08-04 10:50:00,55.86,55.87,55.74,55.85,65666.0,42.8309,42.8385,42.7389,42.8232,65666.0
2017-08-04 10:55:00,55.86,55.91,55.79,55.81,52735.0,42.8309,42.8692,42.7772,42.7925,52735.0
2017-08-04 11:00:00,55.81,55.83,55.77,55.8,25900.0,42.7925,42.8079,42.7619,42.7849,25900.0
2017-08-04 11:05:00,55.79,55.85,55.74,55.74,37524.0,42.7772,42.8232,42.7389,42.7389,37524.0
2017-08-04 11:10:00,55.74,55.77,55.73,55.73,20236.0,42.7389,42.7619,42.7312,42.7312,20236.0
2017-08-04 11:15:00,55.73,55.75,55.63,55.67,30348.0,42.7312,42.7465,42.6545,42.6852,30348.0
2017-08-04 11:20:00,55.68,55.78,55.67,55.76,42069.0,42.6929,42.7695,42.6852,42.7542,42069.0
2017-08-04 11:25:00,55.75,55.76,55.71,55.74,27194.0,42.7465,42.7542,42.7159,42.7389,27194.0
2017-08-04 11:30:00,55.73,55.78,55.73,55.76,13823.0,42.7312,42.7695,42.7312,42.7542,13823.0
2017-08-04 11:35:00,55.75,55.77,55.71,55.72,45142.0,42.7465,42.7619,42.7159,42.7235,45142.0
2017-08-04 11:40:00,55.71,55.74,55.71,55.72,19222.0,42.7159,42.7389,42.7159,42.7235,19222.0
2017-08-04 11:45:00,55.72,55.78,55.71,55.77,32810.0,42.7235,42.7695,42.7159,42.7619,32810.0
2017-08-04 11:50:00,55.76,55.79,55.75,55.79,32462.0,42.7542,42.7772,42.7465,42.7772,32462.0
2017-08-04 11:55:00,55.79,55.84,55.78,55.8,55657.0,42.7772,42.8155,42.7695,42.7849,55657.0
2017-08-04 12:00:00,55.8,55.8,55.74,55.77,22393.0,42.7849,42.7849,42.7389,42.7619,22393.0
2017-08-04 12:05:00,55.77,55.77,55.69,55.71,21638.0,42.7619,42.7619,42.7005,42.7159,21638.0
2017-08-04 12:10:00,55.71,55.71,55.68,55.69,29072.0,42.7159,42.7159,42.6929,42.7005,29072.0
2017-08-04 12:15:00,55.69,55.71,55.67,55.69,25067.0,42.7005,42.7159,42.6852,42.7005,25067.0
2017-08-04 12:20:00,55.69,55.73,55.67,55.72,35328.0,42.7005,42.7312,42.6852,42.7235,35328.0
2017-08-04 12:25:00,55.72,55.72,55.68,55.72,18252.0,42.7235,42.7235,42.6929,42.7235,18252.0
2017-08-04 12:30:00,55.72,55.78,55.71,55.72,38762.0,42.7235,42.7695,42.7159,42.7235,38762.0
2017-08-04 12:35:00,55.72,55.75,55.7,55.74,47747.0,42.7235,42.7465,42.7082,42.7389,47747.0
2017-08-04 12:40:00,55.74,55.78,55.72,55.75,46889.0,42.7389,42.7695,42.7235,42.7465,46889.0
2017-08-04 12:45:00,55.75,55.78,55.74,55.76,29881.0,42.7465,42.7695,42.7389,42.7542,29881.0
2017-08-04 12:50:00,55.76,55.82,55.76,55.8,34936.0,42.7542,42.8002,42.7542,42.7849,34936.0
2017-08-04 12:55:00,55.8,55.82,55.79,55.8,24740.0,42.7849,42.8002,42.7772,42.7849,24740.0
2017-08-04 13:00:00,55.79,55.83,55.75,55.83,63956.0,42.7772,42.8079,42.7465,42.8079,63956.0
2017-08-04 13:05:00,55.83,55.91,55.82,55.91,42747.0,42.8079,42.8692,42.8002,42.8692,42747.0
2017-08-04 13:10:00,55.9,55.91,55.86,55.9,27926.0,42.8615,42.8692,42.8309,42.8615,27926.0
2017-08-04 13:15:00,55.89,55.91,55.85,55.86,26184.0,42.8539,42.8692,42.8232,42.8309,26184.0
2017-08-04 13:20:00,55.86,55.86,55.82,55.85,23112.0,42.8309,42.8309,42.8002,42.8232,23112.0
2017-08-04 13:25:00,55.85,55.85,55.82,55.84,15450.0,42.8232,42.8232,42.8002,42.8155,15450.0
2017-08-04 13:30:00,55.84,55.94,55.84,55.92,25702.0,42.8155,42.8922,42.8155,42.8769,25702.0
2017-08-04 13:35:00,55.91,55.93,55.85,55.89,59236.0,42.8692,42.8845,42.8232,42.8539,59236.0
2017-08-04 13:40:00,55.89,55.91,55.88,55.88,14407.0,42.8539,42.8692,42.8462,42.8462,14407.0
2017-08-04 13:45:00,55.89,55.9,55.87,55.9,16299.0,42.8539,42.8615,42.8385,42.8615,16299.0
2017-08-04 13:50:00,55.89,55.9,55.87,55.87,13198.0,42.8539,42.8615,42.8385,42.8385,13198.0
2017-08-04 13:55:00,55.87,55.89,55.85,55.86,31734.0,42.8385,42.8539,42.8232,42.8309,31734.0
2017-08-04 14:00:00,55.87,55.88,55.82,55.83,18040.0,42.8385,42.8462,42.8002,42.8079,18040.0
2017-08-04 14:05:00,55.83,55.88,55.83,55.85,26179.0,42.8079,42.8462,42.8079,42.8232,26179.0
2017-08-04 14:10:00,55.85,55.95,55.85,55.95,62407.0,42.8232,42.8999,42.8232,42.8999,62407.0
2017-08-04 14:15:00,55.94,55.96,55.92,55.92,38540.0,42.8922,42.9076,42.8769,42.8769,38540.0
2017-08-04 14:20:00,55.92,55.99,55.91,55.98,48532.0,42.8769,42.9306,42.8692,42.9229,48532.0
2017-08-04 14:25:00,55.97,56.0,55.95,56.0,35065.0,42.9152,42.9382,42.8999,42.9382,35065.0
2017-08-04 14:30:00,55.99,56.0,55.96,55.96,17960.0,42.9306,42.9382,42.9076,42.9076,17960.0
2017-08-04 14:35:00,55.96,55.97,55.95,55.97,18464.0,42.9076,42.9152,42.8999,42.9152,18464.0
2017-08-04 14:40:00,55.97,55.97,55.95,55.96,21375.0,42.9152,42.9152,42.8999,42.9076,21375.0
2017-08-04 14:45:00,55.97,55.97,55.95,55.95,15163.0,42.9152,42.9152,42.8999,42.8999,15163.0
2017-08-04 14:50:00,55.95,56.04,55.95,55.99,37522.0,42.8999,42.9689,42.8999,42.9306,37522.0
2017-08-04 14:55:00,55.99,56.0,55.97,55.97,21578.0,42.9306,42.9382,42.9152,42.9152,21578.0
2017-08-04 15:00:00,55.97,56.01,55.96,55.99,34419.0,42.9152,42.9459,42.9076,42.9306,34419.0
2017-08-04 15:05:00,56.0,56.0,55.98,55.99,19145.0,42.9382,42.9382,42.9229,42.9306,19145.0
2017-08-04 15:10:00,55.99,56.0,55.96,55.98,50937.0,42.9306,42.9382,42.9076,42.9229,50937.0
2017-08-04 15:15:00,55.98,56.01,55.97,55.97,47981.0,42.9229,42.9459,42.9152,42.9152,47981.0
2017-08-04 15:20:00,55.98,56.02,55.97,56.01,27250.0,42.9229,42.9536,42.9152,42.9459,27250.0
2017-08-04 15:25:00,56.01,56.02,55.96,55.97,22081.0,42.9459,42.9536,42.9076,42.9152,22081.0
2017-08-04 15:30:00,55.97,55.98,55.94,55.95,21364.0,42.9152,42.9229,42.8922,42.8999,21364.0
2017-08-04 15:35:00,55.96,55.96,55.85,55.86,65533.0,42.9076,42.9076,42.8232,42.8309,65533.0
2017-08-04 15:40:00,55.86,55.86,55.79,55.84,62117.0,42.8309,42.8309,42.7772,42.8155,62117.0
2017-08-04 15:45:00,55.84,55.91,55.84,55.9,89513.0,42.8155,42.8692,42.8155,42.8615,89513.0
2017-08-04 15:50:00,55.9,55.92,55.84,55.91,126840.0,42.8615,42.8769,42.8155,42.8692,126840.0
2017-08-04 15:55:00,55.91,55.96,55.89,55.93,217143.0,42.8692,42.9076,42.8539,42.8845,217143.0
2017-08-07 09:30:00,56.0,56.04,55.76,55.77,91389.0,42.9382,42.9689,42.7542,42.7619,91389.0
2017-08-07 09:35:00,55.79,55.91,55.69,55.78,109056.0,42.7772,42.8692,42.7005,42.7695,109056.0
2017-08-07 09:40:00,55.79,55.79,55.59,55.59,39030.0,42.7772,42.7772,42.6239,42.6239,39030.0
2017-08-07 09:45:00,55.57,55.92,55.57,55.87,45463.0,42.6085,42.8769,42.6085,42.8385,45463.0
2017-08-07 09:50:00,55.86,55.91,55.83,55.87,29204.0,42.8309,42.8692,42.8079,42.8385,29204.0
2017-08-07 09:55:00,55.87,55.95,55.85,55.93,38029.0,42.8385,42.8999,42.8232,42.8845,38029.0
2017-08-07 10:00:00,55.92,55.94,55.88,55.88,43422.0,42.8769,42.8922,42.8462,42.8462,43422.0
2017-08-07 10:05:00,55.87,55.94,55.87,55.9,37661.0,42.8385,42.8922,42.8385,42.8615,37661.0
2017-08-07 10:10:00,55.89,55.93,55.87,55.88,38752.0,42.8539,42.8845,42.8385,42.8462,38752.0
2017-08-07 10:15:00,55.87,55.9,55.82,55.85,33434.0,42.8385,42.8615,42.8002,42.8232,33434.0
2017-08-07 10:20:00,55.85,55.88,55.8,55.82,74915.0,42.8232,42.8462,42.7849,42.8002,74915.0
2017-08-07 10:25:00,55.81,55.93,55.79,55.88,74129.0,42.7925,42.8845,42.7772,42.8462,74129.0
2017-08-07 10:30:00,55.89,55.93,55.84,55.93,74032.0,42.8539,42.8845,42.8155,42.8845,74032.0
2017-08-07 10:35:00,55.93,56.04,55.92,56.02,47515.0,42.8845,42.9689,42.8769,42.9536,47515.0
2017-08-07 10:40:00,56.03,56.03,55.96,55.96,24871.0,42.9612,42.9612,42.9076,42.9076,24871.0
2017-08-07 10:45:00,55.95,55.95,55.9,55.94,34545.0,42.8999,42.8999,42.8615,42.8922,34545.0
2017-08-07 10:50:00,55.94,55.96,55.92,55.94,25920.0,42.8922,42.9076,42.8769,42.8922,25920.0
2017-08-07 10:55:00,55.95,55.96,55.92,55.95,18226.0,42.8999,42.9076,42.8769,42.8999,18226.0
2017-08-07 11:00:00,55.95,55.95,55.91,55.91,19943.0,42.8999,42.8999,42.8692,42.8692,19943.0
2017-08-07 11:05:00,55.91,55.91,55.88,55.88,13883.0,42.8692,42.8692,42.8462,42.8462,13883.0
2017-08-07 11:10:00,55.89,55.94,55.89,55.89,34879.0,42.8539,42.8922,42.8539,42.8539,34879.0
2017-08-07 11:15:00,55.89,55.9,55.87,55.9,31754.0,42.8539,42.8615,42.8385,42.8615,31754.0
2017-08-07 11:20:00,55.91,55.94,55.89,55.92,38664.0,42.8692,42.8922,42.8539,42.8769,38664.0
2017-08-07 11:25:00,55.93,55.99,55.91,55.96,50334.0,42.8845,42.9306,42.8692,42.9076,50334.0
2017-08-07 11:30:00,55.97,55.97,55.9,55.92,20662.0,42.9152,42.9152,42.8615,42.8769,20662.0
2017-08-07 11:35:00,55.92,55.95,55.9,55.91,19753.0,42.8769,42.8999,42.8615,42.8692,19753.0
2017-08-07 11:40:00,55.91,55.93,55.88,55.93,25510.0,42.8692,42.8845,42.8462,42.8845,25510.0
2017-08-07 11:45:00,55.92,55.98,55.92,55.97,17631.0,42.8769,42.9229,42.8769,42.9152,17631.0
2017-08-07 11:50:00,55.96,55.98,55.95,55.97,17995.0,42.9076,42.9229,42.8999,42.9152,17995.0
2017-08-07 11:55:00,55.97,55.99,55.96,55.98,20106.0,42.9152,42.9306,42.9076,42.9229,20106.0
2017-08-07 12:00:00,55.97,55.99,55.93,55.94,15298.0,42.9152,42.9306,42.8845,42.8922,15298.0
2017-08-07 12:05:00,55.94,55.94,55.87,55.92,21761.0,42.8922,42.8922,42.8385,42.8769,21761.0
2017-08-07 12:10:00,55.92,55.94,55.92,55.93,22667.0,42.8769,42.8922,42.8769,42.8845,22667.0
2017-08-07 12:15:00,55.93,55.98,55.91,55.97,17708.0,42.8845,42.9229,42.8692,42.9152,17708.0
2017-08-07 12:20:00,55.96,55.97,55.94,55.95,17737.0,42.9076,42.9152,42.8922,42.8999,17737.0
2017-08-07 12:25:00,55.96,55.99,55.95,55.97,26534.0,42.9076,42.9306,42.8999,42.9152,26534.0
2017-08-07 12:30:00,55.96,55.99,55.94,55.98,21262.0,42.9076,42.9306,42.8922,42.9229,21262.0
2017-08-07 12:35:00,55.99,56.0,55.97,55.99,40245.0,42.9306,42.9382,42.9152,42.9306,40245.0
2017-08-07 12:40:00,56.0,56.07,55.99,56.05,116670.0,42.9382,42.9919,42.9306,42.9766,116670.0
2017-08-07 12:45:00,56.05,56.06,56.04,56.05,24929.0,42.9766,42.9842,42.9689,42.9766,24929.0
2017-08-07 12:50:00,56.05,56.08,56.03,56.05,28723.0,42.9766,42.9996,42.9612,42.9766,28723.0
2017-08-07 12:55:00,56.05,56.06,56.04,56.05,35837.0,42.9766,42.9842,42.9689,42.9766,35837.0
2017-08-07 13:00:00,56.05,56.09,56.05,56.08,65858.0,42.9766,43.0072,42.9766,42.9996,65858.0
2017-08-07 13:05:00,56.08,56.09,56.06,56.09,46357.0,42.9996,43.0072,42.9842,43.0072,46357.0
2017-08-07 13:10:00,56.09,56.1,56.07,56.08,34263.0,43.0072,43.0149,42.9919,42.9996,34263.0
2017-08-07 13:15:00,56.08,56.1,56.07,56.07,21513.0,42.9996,43.0149,42.9919,42.9919,21513.0
2017-08-07 13:20:00,56.08,56.09,56.07,56.09,13388.0,42.9996,43.0072,42.9919,43.0072,13388.0
2017-08-07 13:25:00,56.08,56.13,56.08,56.11,43693.0,42.9996,43.0379,42.9996,43.0226,43693.0
2017-08-07 13:30:00,56.11,56.15,56.1,56.15,35845.0,43.0226,43.0532,43.0149,43.0532,35845.0
2017-08-07 13:35:00,56.15,56.19,56.13,56.15,38761.0,43.0532,43.0839,43.0379,43.0532,38761.0
2017-08-07 13:40:00,56.14,56.15,56.11,56.11,21672.0,43.0456,43.0532,43.0226,43.0226,21672.0
2017-08-07 13:45:00,56.1,56.13,56.09,56.1,26536.0,43.0149,43.0379,43.0072,43.0149,26536.0
2017-08-07 13:50:00,56.11,56.13,56.08,56.09,38814.0,43.0226,43.0379,42.9996,43.0072,38814.0
2017-08-07 13:55:00,56.1,56.12,56.09,56.12,17292.0,43.0149,43.0302,43.0072,43.0302,17292.0
2017-08-07 14:00:00,56.11,56.14,56.1,56.1,29387.0,43.0226,43.0456,43.0149,43.0149,29387.0
2017-08-07 14:05:00,56.1,56.11,56.09,56.11,16757.0,43.0149,43.0226,43.0072,43.0226,16757.0
2017-08-07 14:10:00,56.1,56.12,56.1,56.1,17458.0,43.0149,43.0302,43.0149,43.0149,17458.0
2017-08-07 14:15:00,56.1,56.12,56.1,56.1,29475.0,43.0149,43.0302,43.0149,43.0149,29475.0
2017-08-07 14:20:00,56.1,56.12,56.09,56.11,32779.0,43.0149,43.0302,43.0072,43.0226,32779.0
2017-08-07 14:25:00,56.11,56.11,56.09,56.1,30085.0,43.0226,43.0226,43.0072,43.0149,30085.0
2017-08-07 14:30:00,56.1,56.12,56.09,56.1,30718.0,43.0149,43.0302,43.0072,43.0149,30718.0
2017-08-07 14:35:00,56.1,56.1,56.06,56.08,20112.0,43.0149,43.0149,42.9842,42.9996,20112.0
2017-08-07 14:40:00,56.08,56.1,56.05,56.09,46601.0,42.9996,43.0149,42.9766,43.0072,46601.0
2017-08-07 14:45:00,56.1,56.1,56.08,56.09,23093.0,43.0149,43.0149,42.9996,43.0072,23093.0
2017-08-07 14:50:00,56.08,56.09,56.05,56.07,45703.0,42.9996,43.0072,42.9766,42.9919,45703.0
2017-08-07 14:55:00,56.06,56.11,56.06,56.11,38080.0,42.9842,43.0226,42.9842,43.0226,38080.0
2017-08-07 15:00:00,56.1,56.12,56.09,56.12,45134.0,43.0149,43.0302,43.0072,43.0302,45134.0
2017-08-07 15:05:00,56.12,56.15,56.11,56.14,66166.0,43.0302,43.0532,43.0226,43.0456,66166.0
2017-08-07 15:10:00,56.14,56.23,56.13,56.19,47939.0,43.0456,43.1146,43.0379,43.0839,47939.0
2017-08-07 15:15:00,56.19,56.25,56.16,56.25,63903.0,43.0839,43.1299,43.0609,43.1299,63903.0
2017-08-07 15:20:00,56.25,56.25,56.14,56.15,56357.0,43.1299,43.1299,43.0456,43.0532,56357.0
2017-08-07 15:25:00,56.15,56.17,56.09,56.16,90971.0,43.0532,43.0686,43.0072,43.0609,90971.0
2017-08-07 15:30:00,56.16,56.17,56.1,56.12,65904.0,43.0609,43.0686,43.0149,43.0302,65904.0
2017-08-07 15:35:00,56.12,56.17,56.11,56.16,62594.0,43.0302,43.0686,43.0226,43.0609,62594.0
2017-08-07 15:40:00,56.16,56.21,56.15,56.2,98815.0,43.0609,43.0992,43.0532,43.0916,98815.0
2017-08-07 15:45:00,56.21,56.28,56.19,56.26,144218.0,43.0992,43.1529,43.0839,43.1376,144218.0
2017-08-07 15:50:00,56.25,56.28,56.22,56.28,165469.0,43.1299,43.1529,43.1069,43.1529,165469.0
2017-08-07 15:55:00,56.27,56.35,56.27,56.3,269059.0,43.1452,43.2066,43.1452,43.1682,269059.0
2017-08-08 09:30:00,56.35,56.65,56.3,56.63,205842.0,43.2066,43.4366,43.1682,43.4213,205842.0
2017-08-08 09:35:00,56.62,56.79,56.54,56.76,81280.0,43.4136,43.544,43.3523,43.521,81280.0
2017-08-08 09:40:00,56.76,57.14,56.73,57.04,217832.0,43.521,43.8123,43.498,43.7356,217832.0
2017-08-08 09:45:00,57.02,57.06,56.94,56.95,65027.0,43.7203,43.751,43.659,43.6666,65027.0
2017-08-08 09:50:00,56.95,56.96,56.76,56.77,29835.0,43.6666,43.6743,43.521,43.5286,29835.0
2017-08-08 09:55:00,56.77,56.78,56.63,56.68,38676.0,43.5286,43.5363,43.4213,43.4596,38676.0
2017-08-08 10:00:00,56.69,56.76,56.66,56.7,58840.0,43.4673,43.521,43.4443,43.4749,58840.0
2017-08-08 10:05:00,56.7,56.74,56.63,56.66,39868.0,43.4749,43.5056,43.4213,43.4443,39868.0
2017-08-08 10:10:00,56.66,56.7,56.64,56.68,30800.0,43.4443,43.4749,43.4289,43.4596,30800.0
2017-08-08 10:15:00,56.69,56.81,56.68,56.81,88666.0,43.4673,43.5593,43.4596,43.5593,88666.0
2017-08-08 10:20:00,56.81,56.88,56.75,56.87,91266.0,43.5593,43.613,43.5133,43.6053,91266.0
2017-08-08 10:25:00,56.87,56.97,56.84,56.96,94160.0,43.6053,43.682,43.5823,43.6743,94160.0
2017-08-08 10:30:00,56.96,56.96,56.85,56.95,85566.0,43.6743,43.6743,43.59,43.6666,85566.0
2017-08-08 10:35:00,56.94,56.97,56.84,56.95,51465.0,43.659,43.682,43.5823,43.6666,51465.0
2017-08-08 10:40:00,56.95,57.0,56.92,56.99,80883.0,43.6666,43.705,43.6436,43.6973,80883.0
2017-08-08 10:45:00,56.98,57.0,56.9,56.99,58965.0,43.6896,43.705,43.6283,43.6973,58965.0
2017-08-08 10:50:00,56.98,57.0,56.92,56.97,130366.0,43.6896,43.705,43.6436,43.682,130366.0
2017-08-08 10:55:00,56.97,57.0,56.92,56.98,58241.0,43.682,43.705,43.6436,43.6896,58241.0
2017-08-08 11:00:00,56.98,57.0,56.96,56.99,42460.0,43.6896,43.705,43.6743,43.6973,42460.0
2017-08-08 11:05:00,56.99,57.09,56.98,57.08,115233.0,43.6973,43.774,43.6896,43.7663,115233.0
2017-08-08 11:10:00,57.08,57.15,57.08,57.13,125242.0,43.7663,43.82,43.7663,43.8047,125242.0
2017-08-08 11:15:00,57.13,57.23,57.12,57.19,146856.0,43.8047,43.8813,43.797,43.8507,146856.0
2017-08-08 11:20:00,57.2,57.28,57.16,57.22,126395.0,43.8583,43.9197,43.8277,43.8737,126395.0
2017-08-08 11:25:00,57.23,57.23,57.11,57.15,121845.0,43.8813,43.8813,43.7893,43.82,121845.0
2017-08-08 11:30:00,57.16,57.16,57.08,57.13,74682.0,43.8277,43.8277,43.7663,43.8047,74682.0
2017-08-08 11:35:00,57.14,57.21,57.14,57.19,90961.0,43.8123,43.866,43.8123,43.8507,90961.0
2017-08-08 11:40:00,57.19,57.21,57.16,57.18,55591.0,43.8507,43.866,43.8277,43.843,55591.0
2017-08-08 11:45:00,57.18,57.3,57.18,57.28,111967.0,43.843,43.935,43.843,43.9197,111967.0
2017-08-08 11:50:00,57.28,57.35,57.27,57.33,89671.0,43.9197,43.9733,43.912,43.958,89671.0
2017-08-08 11:55:00,57.33,57.43,57.32,57.43,83536.0,43.958,44.0347,43.9503,44.0347,83536.0
2017-08-08 12:00:00,57.41,57.48,57.4,57.48,62774.0,44.0193,44.073,44.0117,44.073,62774.0
2017-08-08 12:05:00,57.47,57.5,57.43,57.48,176867.0,44.0654,44.0884,44.0347,44.073,176867.0
2017-08-08 12:10:00,57.48,57.55,57.47,57.52,148153.0,44.073,44.1267,44.0654,44.1037,148153.0
2017-08-08 12:15:00,57.52,57.56,57.45,57.47,165483.0,44.1037,44.1344,44.05,44.0654,165483.0
2017-08-08 12:20:00,57.46,57.51,57.44,57.51,89374.0,44.0577,44.096,44.0423,44.096,89374.0
2017-08-08 12:25:00,57.51,57.57,57.49,57.55,297580.0,44.096,44.142,44.0807,44.1267,297580.0
2017-08-08 12:30:00,57.55,57.57,57.47,57.5,89529.0,44.1267,44.142,44.0654,44.0884,89529.0
2017-08-08 12:35:00,57.5,57.51,57.34,57.37,265029.0,44.0884,44.096,43.9657,43.9887,265029.0
2017-08-08 12:40:00,57.37,57.39,57.28,57.29,153822.0,43.9887,44.004,43.9197,43.9273,153822.0
2017-08-08 12:45:00,57.3,57.35,57.29,57.31,53252.0,43.935,43.9733,43.9273,43.9427,53252.0
2017-08-08 12:50:00,57.32,57.33,57.23,57.24,156627.0,43.9503,43.958,43.8813,43.889,156627.0
2017-08-08 12:55:00,57.23,57.24,57.19,57.22,96217.0,43.8813,43.889,43.8507,43.8737,96217.0
2017-08-08 13:00:00,57.22,57.24,57.19,57.23,37988.0,43.8737,43.889,43.8507,43.8813,37988.0
2017-08-08 13:05:00,57.22,57.29,57.22,57.25,46574.0,43.8737,43.9273,43.8737,43.8967,46574.0
2017-08-08 13:10:00,57.26,57.26,57.2,57.23,32610.0,43.9043,43.9043,43.8583,43.8813,32610.0
2017-08-08 13:15:00,57.23,57.24,57.21,57.23,36145.0,43.8813,43.889,43.866,43.8813,36145.0
2017-08-08 13:20:00,57.22,57.27,57.21,57.25,33590.0,43.8737,43.912,43.866,43.8967,33590.0
2017-08-08 13:25:00,57.25,57.25,57.17,57.19,46888.0,43.8967,43.8967,43.8353,43.8507,46888.0
2017-08-08 13:30:00,57.2,57.21,57.14,57.19,77643.0,43.8583,43.866,43.8123,43.8507,77643.0
2017-08-08 13:35:00,57.18,57.18,57.1,57.16,65736.0,43.843,43.843,43.7817,43.8277,65736.0
2017-08-08 13:40:00,57.16,57.21,57.16,57.17,29867.0,43.8277,43.866,43.8277,43.8353,29867.0
2017-08-08 13:45:00,57.16,57.21,57.16,57.2,83108.0,43.8277,43.866,43.8277,43.8583,83108.0
2017-08-08 13:50:00,57.21,57.26,57.2,57.23,38999.0,43.866,43.9043,43.8583,43.8813,38999.0
2017-08-08 13:55:00,57.23,57.24,57.17,57.17,22459.0,43.8813,43.889,43.8353,43.8353,22459.0
2017-08-08 14:00:00,57.16,57.22,57.15,57.18,28182.0,43.8277,43.8737,43.82,43.843,28182.0
2017-08-08 14:05:00,57.18,57.19,57.13,57.17,52829.0,43.843,43.8507,43.8047,43.8353,52829.0
2017-08-08 14:10:00,57.17,57.2,57.17,57.18,26995.0,43.8353,43.8583,43.8353,43.843,26995.0
2017-08-08 14:15:00,57.17,57.19,57.16,57.16,55284.0,43.8353,43.8507,43.8277,43.8277,55284.0
2017-08-08 14:20:00,57.15,57.15,57.05,57.08,32621.0,43.82,43.82,43.7433,43.7663,32621.0
2017-08-08 14:25:00,57.07,57.1,57.03,57.04,48103.0,43.7586,43.7817,43.728,43.7356,48103.0
2017-08-08 14:30:00,57.03,57.03,56.97,56.98,56759.0,43.728,43.728,43.682,43.6896,56759.0
2017-08-08 14:35:00,56.97,57.0,56.97,56.97,44694.0,43.682,43.705,43.682,43.682,44694.0
2017-08-08 14:40:00,56.98,57.0,56.94,56.95,43863.0,43.6896,43.705,43.659,43.6666,43863.0
2017-08-08 14:45:00,56.94,57.0,56.94,57.0,21104.0,43.659,43.705,43.659,43.705,21104.0
2017-08-08 14:50:00,56.99,57.0,56.97,56.98,85246.0,43.6973,43.705,43.682,43.6896,85246.0
2017-08-08 14:55:00,56.99,57.0,56.91,56.93,58074.0,43.6973,43.705,43.636,43.6513,58074.0
2017-08-08 15:00:00,56.94,56.95,56.9,56.9,48747.0,43.659,43.6666,43.6283,43.6283,48747.0
2017-08-08 15:05:00,56.9,56.95,56.87,56.95,32871.0,43.6283,43.6666,43.6053,43.6666,32871.0
2017-08-08 15:10:00,56.94,56.96,56.93,56.96,66470.0,43.659,43.6743,43.6513,43.6743,66470.0
2017-08-08 15:15:00,56.97,56.99,56.94,56.98,73755.0,43.682,43.6973,43.659,43.6896,73755.0
2017-08-08 15:20:00,56.98,56.99,56.87,56.88,68663.0,43.6896,43.6973,43.6053,43.613,68663.0
2017-08-08 15:25:00,56.88,56.89,56.79,56.85,66125.0,43.613,43.6206,43.544,43.59,66125.0
2017-08-08 15:30:00,56.84,56.86,56.77,56.84,92236.0,43.5823,43.5976,43.5286,43.5823,92236.0
2017-08-08 15:35:00,56.84,56.93,56.79,56.9,106612.0,43.5823,43.6513,43.544,43.6283,106612.0
2017-08-08 15:40:00,56.9,56.95,56.89,56.94,123445.0,43.6283,43.6666,43.6206,43.659,123445.0
2017-08-08 15:45:00,56.93,56.95,56.86,56.92,152631.0,43.6513,43.6666,43.5976,43.6436,152631.0
2017-08-08 15:50:00,56.91,56.91,56.79,56.84,144086.0,43.636,43.636,43.544,43.5823,144086.0
2017-08-08 15:55:00,56.84,56.92,56.78,56.91,295756.0,43.5823,43.6436,43.5363,43.636,295756.0
2017-08-09 09:30:00,56.75,56.88,56.51,56.69,186961.0,43.5133,43.613,43.3293,43.4673,186961.0
2017-08-09 09:35:00,56.69,56.9,56.69,56.82,49844.0,43.4673,43.6283,43.4673,43.567,49844.0
2017-08-09 09:40:00,56.82,56.83,56.64,56.82,45167.0,43.567,43.5746,43.4289,43.567,45167.0
2017-08-09 09:45:00,56.82,57.03,56.75,56.94,103235.0,43.567,43.728,43.5133,43.659,103235.0
2017-08-09 09:50:00,56.95,57.07,56.92,56.97,49788.0,43.6666,43.7586,43.6436,43.682,49788.0
2017-08-09 09:55:00,56.99,57.05,56.94,57.03,75664.0,43.6973,43.7433,43.659,43.728,75664.0
2017-08-09 10:00:00,57.03,57.04,56.93,56.99,52245.0,43.728,43.7356,43.6513,43.6973,52245.0
2017-08-09 10:05:00,57.0,57.08,56.96,56.98,117024.0,43.705,43.7663,43.6743,43.6896,117024.0
2017-08-09 10:10:00,56.98,57.01,56.92,56.95,33859.0,43.6896,43.7126,43.6436,43.6666,33859.0
2017-08-09 10:15:00,56.96,57.02,56.94,56.99,70409.0,43.6743,43.7203,43.659,43.6973,70409.0
2017-08-09 10:20:00,57.0,57.04,56.95,56.98,127292.0,43.705,43.7356,43.6666,43.6896,127292.0
2017-08-09 10:25:00,56.97,57.07,56.96,57.04,50218.0,43.682,43.7586,43.6743,43.7356,50218.0
2017-08-09 10:30:00,57.03,57.13,57.02,57.12,62613.0,43.728,43.8047,43.7203,43.797,62613.0
2017-08-09 10:35:00,57.12,57.19,57.09,57.19,58013.0,43.797,43.8507,43.774,43.8507,58013.0
2017-08-09 10:40:00,57.18,57.23,57.14,57.15,83073.0,43.843,43.8813,43.8123,43.82,83073.0
2017-08-09 10:45:00,57.15,57.19,57.1,57.11,45968.0,43.82,43.8507,43.7817,43.7893,45968.0
2017-08-09 10:50:00,57.11,57.12,57.08,57.11,89218.0,43.7893,43.797,43.7663,43.7893,89218.0
2017-08-09 10:55:00,57.11,57.12,57.07,57.1,108085.0,43.7893,43.797,43.7586,43.7817,108085.0
2017-08-09 11:00:00,57.11,57.12,57.03,57.05,73977.0,43.7893,43.797,43.728,43.7433,73977.0
2017-08-09 11:05:00,57.05,57.06,56.93,56.93,51477.0,43.7433,43.751,43.6513,43.6513,51477.0
2017-08-09 11:10:00,56.93,56.96,56.86,56.92,49725.0,43.6513,43.6743,43.5976,43.6436,49725.0
2017-08-09 11:15:00,56.92,56.96,56.84,56.84,55782.0,43.6436,43.6743,43.5823,43.5823,55782.0
2017-08-09 11:20:00,56.85,56.88,56.8,56.8,47354.0,43.59,43.613,43.5516,43.5516,47354.0
2017-08-09 11:25:00,56.8,56.89,56.75,56.89,58169.0,43.5516,43.6206,43.5133,43.6206,58169.0
2017-08-09 11:30:00,56.89,56.97,56.86,56.89,91458.0,43.6206,43.682,43.5976,43.6206,91458.0
2017-08-09 11:35:00,56.89,56.96,56.85,56.95,58947.0,43.6206,43.6743,43.59,43.6666,58947.0
2017-08-09 11:40:00,56.94,56.99,56.94,56.96,29540.0,43.659,43.6973,43.659,43.6743,29540.0
2017-08-09 11:45:00,56.96,57.02,56.96,56.98,39692.0,43.6743,43.7203,43.6743,43.6896,39692.0
2017-08-09 11:50:00,56.98,57.14,56.97,57.13,54896.0,43.6896,43.8123,43.682,43.8047,54896.0
2017-08-09 11:55:00,57.12,57.23,57.1,57.17,61063.0,43.797,43.8813,43.7817,43.8353,61063.0
2017-08-09 12:00:00,57.16,57.22,57.15,57.21,57446.0,43.8277,43.8737,43.82,43.866,57446.0
2017-08-09 12:05:00,57.21,57.29,57.19,57.26,76620.0,43.866,43.9273,43.8507,43.9043,76620.0
2017-08-09 12:10:00,57.26,57.26,57.16,57.18,54108.0,43.9043,43.9043,43.8277,43.843,54108.0
2017-08-09 12:15:00,57.17,57.24,57.17,57.21,70042.0,43.8353,43.889,43.8353,43.866,70042.0
2017-08-09 12:20:00,57.22,57.23,57.18,57.18,51805.0,43.8737,43.8813,43.843,43.843,51805.0
2017-08-09 12:25:00,57.18,57.22,57.18,57.21,53629.0,43.843,43.8737,43.843,43.866,53629.0
2017-08-09 12:30:00,57.2,57.29,57.2,57.28,72913.0,43.8583,43.9273,43.8583,43.9197,72913.0
2017-08-09 12:35:00,57.28,57.33,57.28,57.3,48655.0,43.9197,43.958,43.9197,43.935,48655.0
2017-08-09 12:40:00,57.3,57.43,57.29,57.43,112907.0,43.935,44.0347,43.9273,44.0347,112907.0
2017-08-09 12:45:00,57.42,57.48,57.42,57.48,61955.0,44.027,44.073,44.027,44.073,61955.0
2017-08-09 12:50:00,57.48,57.5,57.44,57.5,55072.0,44.073,44.0884,44.0423,44.0884,55072.0
2017-08-09 12:55:00,57.49,57.56,57.47,57.48,117717.0,44.0807,44.1344,44.0654,44.073,117717.0
2017-08-09 13:00:00,57.46,57.51,57.44,57.47,54120.0,44.0577,44.096,44.0423,44.0654,54120.0
2017-08-09 13:05:00,57.46,57.48,57.41,57.47,37574.0,44.0577,44.073,44.0193,44.0654,37574.0
2017-08-09 13:10:00,57.47,57.47,57.39,57.42,30902.0,44.0654,44.0654,44.004,44.027,30902.0
2017-08-09 13:15:00,57.42,57.45,57.4,57.41,30344.0,44.027,44.05,44.0117,44.0193,30344.0
2017-08-09 13:20:00,57.41,57.48,57.4,57.47,83024.0,44.0193,44.073,44.0117,44.0654,83024.0
2017-08-09 13:25:00,57.47,57.54,57.45,57.52,86920.0,44.0654,44.119,44.05,44.1037,86920.0
2017-08-09 13:30:00,57.52,57.52,57.5,57.51,78139.0,44.1037,44.1037,44.0884,44.096,78139.0
2017-08-09 13:35:00,57.5,57.54,57.5,57.5,124465.0,44.0884,44.119,44.0884,44.0884,124465.0
2017-08-09 13:40:00,57.49,57.5,57.47,57.5,28091.0,44.0807,44.0884,44.0654,44.0884,28091.0
2017-08-09 13:45:00,57.49,57.53,57.47,57.47,60051.0,44.0807,44.1114,44.0654,44.0654,60051.0
2017-08-09 13:50:00,57.48,57.51,57.47,57.48,34424.0,44.073,44.096,44.0654,44.073,34424.0
2017-08-09 13:55:00,57.48,57.49,57.47,57.48,41719.0,44.073,44.0807,44.0654,44.073,41719.0
2017-08-09 14:00:00,57.47,57.49,57.43,57.48,104364.0,44.0654,44.0807,44.0347,44.073,104364.0
2017-08-09 14:05:00,57.49,57.49,57.38,57.39,137770.0,44.0807,44.0807,43.9963,44.004,137770.0
2017-08-09 14:10:00,57.39,57.43,57.39,57.4,144895.0,44.004,44.0347,44.004,44.0117,144895.0
2017-08-09 14:15:00,57.4,57.43,57.37,57.43,95671.0,44.0117,44.0347,43.9887,44.0347,95671.0
2017-08-09 14:20:00,57.42,57.43,57.4,57.41,110927.0,44.027,44.0347,44.0117,44.0193,110927.0
2017-08-09 14:25:00,57.42,57.46,57.37,57.46,67899.0,44.027,44.0577,43.9887,44.0577,67899.0
2017-08-09 14:30:00,57.46,57.49,57.44,57.47,59701.0,44.0577,44.0807,44.0423,44.0654,59701.0
2017-08-09 14:35:00,57.46,57.47,57.42,57.44,66546.0,44.0577,44.0654,44.027,44.0423,66546.0
2017-08-09 14:40:00,57.44,57.47,57.43,57.47,34223.0,44.0423,44.0654,44.0347,44.0654,34223.0
2017-08-09 14:45:00,57.46,57.53,57.46,57.5,104325.0,44.0577,44.1114,44.0577,44.0884,104325.0
2017-08-09 14:50:00,57.5,57.5,57.43,57.44,101091.0,44.0884,44.0884,44.0347,44.0423,101091.0
2017-08-09 14:55:00,57.44,57.45,57.41,57.45,63820.0,44.0423,44.05,44.0193,44.05,63820.0
2017-08-09 15:00:00,57.44,57.54,57.44,57.51,91834.0,44.0423,44.119,44.0423,44.096,91834.0
2017-08-09 15:05:00,57.5,57.51,57.46,57.5,74276.0,44.0884,44.096,44.0577,44.0884,74276.0
2017-08-09 15:10:00,57.5,57.5,57.46,57.47,61988.0,44.0884,44.0884,44.0577,44.0654,61988.0
2017-08-09 15:15:00,57.47,57.55,57.47,57.49,135435.0,44.0654,44.1267,44.0654,44.0807,135435.0
2017-08-09 15:20:00,57.48,57.5,57.45,57.47,81174.0,44.073,44.0884,44.05,44.0654,81174.0
2017-08-09 15:25:00,57.47,57.5,57.45,57.49,79622.0,44.0654,44.0884,44.05,44.0807,79622.0
2017-08-09 15:30:00,57.49,57.52,57.46,57.48,96335.0,44.0807,44.1037,44.0577,44.073,96335.0
2017-08-09 15:35:00,57.48,57.52,57.44,57.5,134689.0,44.073,44.1037,44.0423,44.0884,134689.0
2017-08-09 15:40:00,57.5,57.51,57.42,57.42,112852.0,44.0884,44.096,44.027,44.027,112852.0
2017-08-09 15:45:00,57.42,57.48,57.4,57.47,132065.0,44.027,44.073,44.0117,44.0654,132065.0
2017-08-09 15:50:00,57.46,57.47,57.4,57.4,174523.0,44.0577,44.0654,44.0117,44.0117,174523.0
2017-08-09 15:55:00,57.41,57.44,57.4,57.4,278870.0,44.0193,44.0423,44.0117,44.0117,278870.0
2017-08-10 09:30:00,57.25,57.25,56.9,57.12,108286.0,43.8967,43.8967,43.6283,43.797,108286.0
2017-08-10 09:35:00,57.13,57.13,56.86,56.96,58409.0,43.8047,43.8047,43.5976,43.6743,58409.0
2017-08-10 09:40:00,56.95,57.02,56.66,56.7,277350.0,43.6666,43.7203,43.4443,43.4749,277350.0
2017-08-10 09:45:00,56.7,56.85,56.65,56.82,84902.0,43.4749,43.59,43.4366,43.567,84902.0
2017-08-10 09:50:00,56.82,56.91,56.81,56.87,54570.0,43.567,43.636,43.5593,43.6053,54570.0
2017-08-10 09:55:00,56.88,56.9,56.73,56.78,82178.0,43.613,43.6283,43.498,43.5363,82178.0
2017-08-10 10:00:00,56.78,56.82,56.72,56.75,58824.0,43.5363,43.567,43.4903,43.5133,58824.0
2017-08-10 10:05:00,56.76,56.8,56.55,56.72,115609.0,43.521,43.5516,43.3599,43.4903,115609.0
2017-08-10 10:10:00,56.72,56.87,56.68,56.81,69034.0,43.4903,43.6053,43.4596,43.5593,69034.0
2017-08-10 10:15:00,56.82,56.98,56.78,56.97,50403.0,43.567,43.6896,43.5363,43.682,50403.0
2017-08-10 10:20:00,56.96,57.03,56.89,56.98,84661.0,43.6743,43.728,43.6206,43.6896,84661.0
2017-08-10 10:25:00,56.97,57.0,56.87,57.0,64180.0,43.682,43.705,43.6053,43.705,64180.0
2017-08-10 10:30:00,57.0,57.11,56.95,57.08,55906.0,43.705,43.7893,43.6666,43.7663,55906.0
2017-08-10 10:35:00,57.08,57.2,57.06,57.18,77964.0,43.7663,43.8583,43.751,43.843,77964.0
2017-08-10 10:40:00,57.18,57.22,57.13,57.17,44901.0,43.843,43.8737,43.8047,43.8353,44901.0
2017-08-10 10:45:00,57.18,57.24,57.16,57.19,44628.0,43.843,43.889,43.8277,43.8507,44628.0
2017-08-10 10:50:00,57.19,57.2,56.95,56.98,82597.0,43.8507,43.8583,43.6666,43.6896,82597.0
2017-08-10 10:55:00,56.98,57.0,56.92,57.0,45220.0,43.6896,43.705,43.6436,43.705,45220.0
2017-08-10 11:00:00,56.99,57.0,56.9,56.92,60294.0,43.6973,43.705,43.6283,43.6436,60294.0
2017-08-10 11:05:00,56.93,57.04,56.9,57.03,47798.0,43.6513,43.7356,43.6283,43.728,47798.0
2017-08-10 11:10:00,57.03,57.11,56.99,57.11,44245.0,43.728,43.7893,43.6973,43.7893,44245.0
2017-08-10 11:15:00,57.1,57.11,56.99,57.04,34783.0,43.7817,43.7893,43.6973,43.7356,34783.0
2017-08-10 11:20:00,57.03,57.04,56.97,56.98,32113.0,43.728,43.7356,43.682,43.6896,32113.0
2017-08-10 11:25:00,56.98,57.12,56.98,57.12,37230.0,43.6896,43.797,43.6896,43.797,37230.0
2017-08-10 11:30:00,57.12,57.14,57.07,57.08,30214.0,43.797,43.8123,43.7586,43.7663,30214.0
2017-08-10 11:35:00,57.09,57.1,57.02,57.09,33611.0,43.774,43.7817,43.7203,43.774,33611.0
2017-08-10 11:40:00,57.09,57.11,56.99,57.08,28077.0,43.774,43.7893,43.6973,43.7663,28077.0
2017-08-10 11:45:00,57.08,57.08,56.99,57.0,33278.0,43.7663,43.7663,43.6973,43.705,33278.0
2017-08-10 11:50:00,56.99,57.02,56.95,56.96,31242.0,43.6973,43.7203,43.6666,43.6743,31242.0
2017-08-10 11:55:00,56.96,57.01,56.95,56.99,34976.0,43.6743,43.7126,43.6666,43.6973,34976.0
2017-08-10 12:00:00,56.98,57.0,56.93,56.97,37446.0,43.6896,43.705,43.6513,43.682,37446.0
2017-08-10 12:05:00,56.97,57.03,56.95,57.03,34629.0,43.682,43.728,43.6666,43.728,34629.0
2017-08-10 12:10:00,57.03,57.06,56.96,56.98,32704.0,43.728,43.751,43.6743,43.6896,32704.0
2017-08-10 12:15:00,56.98,57.03,56.95,56.99,42589.0,43.6896,43.728,43.6666,43.6973,42589.0
2017-08-10 12:20:00,57.0,57.0,56.95,56.96,33701.0,43.705,43.705,43.6666,43.6743,33701.0
2017-08-10 12:25:00,56.96,57.0,56.95,56.95,56429.0,43.6743,43.705,43.6666,43.6666,56429.0
2017-08-10 12:30:00,56.96,56.97,56.9,56.92,44213.0,43.6743,43.682,43.6283,43.6436,44213.0
2017-08-10 12:35:00,56.92,56.93,56.86,56.92,86227.0,43.6436,43.6513,43.5976,43.6436,86227.0
2017-08-10 12:40:00,56.94,56.99,56.93,56.95,38137.0,43.659,43.6973,43.6513,43.6666,38137.0
2017-08-10 12:45:00,56.95,57.0,56.93,56.97,33485.0,43.6666,43.705,43.6513,43.682,33485.0
2017-08-10 12:50:00,56.97,57.0,56.91,56.99,53058.0,43.682,43.705,43.636,43.6973,53058.0
2017-08-10 12:55:00,56.99,57.0,56.94,56.96,29214.0,43.6973,43.705,43.659,43.6743,29214.0
2017-08-10 13:00:00,56.97,57.04,56.97,57.03,72391.0,43.682,43.7356,43.682,43.728,72391.0
2017-08-10 13:05:00,57.03,57.07,56.96,56.99,37057.0,43.728,43.7586,43.6743,43.6973,37057.0
2017-08-10 13:10:00,56.99,57.05,56.97,57.02,16544.0,43.6973,43.7433,43.682,43.7203,16544.0
2017-08-10 13:15:00,57.02,57.03,56.97,56.99,15428.0,43.7203,43.728,43.682,43.6973,15428.0
2017-08-10 13:20:00,56.99,57.08,56.98,57.04,30856.0,43.6973,43.7663,43.6896,43.7356,30856.0
2017-08-10 13:25:00,57.05,57.05,56.96,57.0,27560.0,43.7433,43.7433,43.6743,43.705,27560.0
2017-08-10 13:30:00,57.0,57.04,56.99,57.03,31040.0,43.705,43.7356,43.6973,43.728,31040.0
2017-08-10 13:35:00,57.04,57.04,56.95,56.98,23993.0,43.7356,43.7356,43.6666,43.6896,23993.0
2017-08-10 13:40:00,56.98,56.98,56.9,56.91,29322.0,43.6896,43.6896,43.6283,43.636,29322.0
2017-08-10 13:45:00,56.91,56.93,56.9,56.91,24241.0,43.636,43.6513,43.6283,43.636,24241.0
2017-08-10 13:50:00,56.9,56.95,56.89,56.93,20450.0,43.6283,43.6666,43.6206,43.6513,20450.0
2017-08-10 13:55:00,56.94,56.95,56.88,56.95,34005.0,43.659,43.6666,43.613,43.6666,34005.0
2017-08-10 14:00:00,56.94,56.95,56.85,56.86,35546.0,43.659,43.6666,43.59,43.5976,35546.0
2017-08-10 14:05:00,56.85,56.85,56.78,56.82,39187.0,43.59,43.59,43.5363,43.567,39187.0
2017-08-10 14:10:00,56.82,56.89,56.82,56.89,33403.0,43.567,43.6206,43.567,43.6206,33403.0
2017-08-10 14:15:00,56.89,56.93,56.85,56.93,34646.0,43.6206,43.6513,43.59,43.6513,34646.0
2017-08-10 14:20:00,56.92,56.95,56.89,56.91,44398.0,43.6436,43.6666,43.6206,43.636,44398.0
2017-08-10 14:25:00,56.91,56.92,56.82,56.83,43153.0,43.636,43.6436,43.567,43.5746,43153.0
2017-08-10 14:30:00,56.84,56.93,56.83,56.88,47858.0,43.5823,43.6513,43.5746,43.613,47858.0
2017-08-10 14:35:00,56.87,56.87,56.8,56.82,43573.0,43.6053,43.6053,43.5516,43.567,43573.0
2017-08-10 14:40:00,56.83,56.88,56.82,56.88,36476.0,43.5746,43.613,43.567,43.613,36476.0
2017-08-10 14:45:00,56.87,56.91,56.83,56.91,38409.0,43.6053,43.636,43.5746,43.636,38409.0
2017-08-10 14:50:00,56.91,56.91,56.82,56.83,37500.0,43.636,43.636,43.567,43.5746,37500.0
2017-08-10 14:55:00,56.83,56.87,56.82,56.87,38569.0,43.5746,43.6053,43.567,43.6053,38569.0
2017-08-10 15:00:00,56.86,56.9,56.81,56.86,35231.0,43.5976,43.6283,43.5593,43.5976,35231.0
2017-08-10 15:05:00,56.86,56.89,56.83,56.87,59949.0,43.5976,43.6206,43.5746,43.6053,59949.0
2017-08-10 15:10:00,56.85,56.86,56.77,56.79,43038.0,43.59,43.5976,43.5286,43.544,43038.0
2017-08-10 15:15:00,56.78,56.79,56.73,56.74,86727.0,43.5363,43.544,43.498,43.5056,86727.0
2017-08-10 15:20:00,56.74,56.76,56.68,56.74,51310.0,43.5056,43.521,43.4596,43.5056,51310.0
2017-08-10 15:25:00,56.73,56.79,56.69,56.76,60678.0,43.498,43.544,43.4673,43.521,60678.0
2017-08-10 15:30:00,56.77,56.79,56.67,56.68,82563.0,43.5286,43.544,43.4519,43.4596,82563.0
2017-08-10 15:35:00,56.69,56.71,56.62,56.63,71638.0,43.4673,43.4826,43.4136,43.4213,71638.0
2017-08-10 15:40:00,56.62,56.68,56.6,56.67,140262.0,43.4136,43.4596,43.3983,43.4519,140262.0
2017-08-10 15:45:00,56.67,56.67,56.61,56.64,110543.0,43.4519,43.4519,43.4059,43.4289,110543.0
2017-08-10 15:50:00,56.63,56.68,56.6,56.65,119694.0,43.4213,43.4596,43.3983,43.4366,119694.0
2017-08-10 15:55:00,56.65,56.67,56.59,56.6,166623.0,43.4366,43.4519,43.3906,43.3983,166623.0
2017-08-11 09:30:00,56.61,56.72,56.41,56.64,257940.0,43.4059,43.4903,43.2526,43.4289,257940.0
2017-08-11 09:35:00,56.64,56.79,56.63,56.66,56259.0,43.4289,43.544,43.4213,43.4443,56259.0
2017-08-11 09:40:00,56.66,56.69,56.57,56.64,32041.0,43.4443,43.4673,43.3753,43.4289,32041.0
2017-08-11 09:45:00,56.64,56.81,56.63,56.71,51254.0,43.4289,43.5593,43.4213,43.4826,51254.0
2017-08-11 09:50:00,56.71,56.74,56.64,56.67,37488.0,43.4826,43.5056,43.4289,43.4519,37488.0
2017-08-11 09:55:00,56.67,56.87,56.66,56.87,36946.0,43.4519,43.6053,43.4443,43.6053,36946.0
2017-08-11 10:00:00,56.86,56.86,56.75,56.78,34775.0,43.5976,43.5976,43.5133,43.5363,34775.0
2017-08-11 10:05:00,56.78,56.91,56.74,56.75,91406.0,43.5363,43.636,43.5056,43.5133,91406.0
2017-08-11 10:10:00,56.76,56.8,56.74,56.75,46897.0,43.521,43.5516,43.5056,43.5133,46897.0
2017-08-11 10:15:00,56.75,56.81,56.74,56.79,36333.0,43.5133,43.5593,43.5056,43.544,36333.0
2017-08-11 10:20:00,56.79,56.81,56.77,56.77,35850.0,43.544,43.5593,43.5286,43.5286,35850.0
2017-08-11 10:25:00,56.78,56.86,56.77,56.82,41696.0,43.5363,43.5976,43.5286,43.567,41696.0
2017-08-11 10:30:00,56.83,56.89,56.79,56.89,39508.0,43.5746,43.6206,43.544,43.6206,39508.0
2017-08-11 10:35:00,56.9,56.97,56.86,56.89,58888.0,43.6283,43.682,43.5976,43.6206,58888.0
2017-08-11 10:40:00,56.89,56.89,56.8,56.88,79530.0,43.6206,43.6206,43.5516,43.613,79530.0
2017-08-11 10:45:00,56.88,56.98,56.87,56.95,36642.0,43.613,43.6896,43.6053,43.6666,36642.0
2017-08-11 10:50:00,56.95,56.97,56.86,56.9,40967.0,43.6666,43.682,43.5976,43.6283,40967.0
2017-08-11 10:55:00,56.9,56.91,56.84,56.85,45855.0,43.6283,43.636,43.5823,43.59,45855.0
2017-08-11 11:00:00,56.85,56.88,56.81,56.83,36238.0,43.59,43.613,43.5593,43.5746,36238.0
2017-08-11 11:05:00,56.84,56.84,56.73,56.76,31841.0,43.5823,43.5823,43.498,43.521,31841.0
2017-08-11 11:10:00,56.77,56.78,56.74,56.74,20488.0,43.5286,43.5363,43.5056,43.5056,20488.0
2017-08-11 11:15:00,56.73,56.74,56.66,56.67,20805.0,43.498,43.5056,43.4443,43.4519,20805.0
2017-08-11 11:20:00,56.67,56.73,56.64,56.69,36115.0,43.4519,43.498,43.4289,43.4673,36115.0
2017-08-11 11:25:00,56.7,56.7,56.6,56.61,24909.0,43.4749,43.4749,43.3983,43.4059,24909.0
2017-08-11 11:30:00,56.61,56.67,56.55,56.64,21425.0,43.4059,43.4519,43.3599,43.4289,21425.0
2017-08-11 11:35:00,56.65,56.67,56.63,56.63,21758.0,43.4366,43.4519,43.4213,43.4213,21758.0
2017-08-11 11:40:00,56.64,56.65,56.56,56.59,28655.0,43.4289,43.4366,43.3676,43.3906,28655.0
2017-08-11 11:45:00,56.59,56.63,56.53,56.63,47337.0,43.3906,43.4213,43.3446,43.4213,47337.0
2017-08-11 11:50:00,56.63,56.78,56.6,56.74,90046.0,43.4213,43.5363,43.3983,43.5056,90046.0
2017-08-11 11:55:00,56.74,56.86,56.73,56.86,41621.0,43.5056,43.5976,43.498,43.5976,41621.0
2017-08-11 12:00:00,56.85,56.92,56.83,56.87,89057.0,43.59,43.6436,43.5746,43.6053,89057.0
2017-08-11 12:05:00,56.87,56.89,56.85,56.88,25392.0,43.6053,43.6206,43.59,43.613,25392.0
2017-08-11 12:10:00,56.88,56.97,56.87,56.93,66519.0,43.613,43.682,43.6053,43.6513,66519.0
2017-08-11 12:15:00,56.93,56.95,56.89,56.9,46312.0,43.6513,43.6666,43.6206,43.6283,46312.0
2017-08-11 12:20:00,56.91,56.94,56.9,56.91,19197.0,43.636,43.659,43.6283,43.636,19197.0
2017-08-11 12:25:00,56.91,56.95,56.91,56.95,17238.0,43.636,43.6666,43.636,43.6666,17238.0
2017-08-11 12:30:00,56.94,56.96,56.92,56.94,22193.0,43.659,43.6743,43.6436,43.659,22193.0
2017-08-11 12:35:00,56.95,56.99,56.94,56.98,14353.0,43.6666,43.6973,43.659,43.6896,14353.0
2017-08-11 12:40:00,56.99,57.01,56.94,56.95,139388.0,43.6973,43.7126,43.659,43.6666,139388.0
2017-08-11 12:45:00,56.95,56.95,56.86,56.86,12280.0,43.6666,43.6666,43.5976,43.5976,12280.0
2017-08-11 12:50:00,56.87,56.87,56.84,56.85,12048.0,43.6053,43.6053,43.5823,43.59,12048.0
2017-08-11 12:55:00,56.84,56.88,56.83,56.84,16196.0,43.5823,43.613,43.5746,43.5823,16196.0
2017-08-11 13:00:00,56.83,56.86,56.83,56.85,16104.0,43.5746,43.5976,43.5746,43.59,16104.0
2017-08-11 13:05:00,56.85,56.89,56.85,56.88,17714.0,43.59,43.6206,43.59,43.613,17714.0
2017-08-11 13:10:00,56.88,56.92,56.88,56.9,17280.0,43.613,43.6436,43.613,43.6283,17280.0
2017-08-11 13:15:00,56.9,56.9,56.84,56.88,29784.0,43.6283,43.6283,43.5823,43.613,29784.0
2017-08-11 13:20:00,56.88,56.9,56.83,56.88,52412.0,43.613,43.6283,43.5746,43.613,52412.0
2017-08-11 13:25:00,56.88,56.92,56.83,56.83,53897.0,43.613,43.6436,43.5746,43.5746,53897.0
2017-08-11 13:30:00,56.83,56.84,56.77,56.82,33318.0,43.5746,43.5823,43.5286,43.567,33318.0
2017-08-11 13:35:00,56.81,56.86,56.79,56.83,13692.0,43.5593,43.5976,43.544,43.5746,13692.0
2017-08-11 13:40:00,56.83,56.85,56.8,56.84,8837.0,43.5746,43.59,43.5516,43.5823,8837.0
2017-08-11 13:45:00,56.85,56.85,56.79,56.83,16675.0,43.59,43.59,43.544,43.5746,16675.0
2017-08-11 13:50:00,56.84,56.88,56.84,56.88,20818.0,43.5823,43.613,43.5823,43.613,20818.0
2017-08-11 13:55:00,56.88,56.9,56.84,56.86,14486.0,43.613,43.6283,43.5823,43.5976,14486.0
2017-08-11 14:00:00,56.87,56.9,56.87,56.89,12059.0,43.6053,43.6283,43.6053,43.6206,12059.0
2017-08-11 14:05:00,56.9,56.9,56.85,56.86,21868.0,43.6283,43.6283,43.59,43.5976,21868.0
2017-08-11 14:10:00,56.85,56.9,56.85,56.9,19837.0,43.59,43.6283,43.59,43.6283,19837.0
2017-08-11 14:15:00,56.9,56.91,56.84,56.86,25378.0,43.6283,43.636,43.5823,43.5976,25378.0
2017-08-11 14:20:00,56.86,56.88,56.85,56.85,20490.0,43.5976,43.613,43.59,43.59,20490.0
2017-08-11 14:25:00,56.85,56.87,56.83,56.85,18833.0,43.59,43.6053,43.5746,43.59,18833.0
2017-08-11 14:30:00,56.85,56.85,56.82,56.82,18351.0,43.59,43.59,43.567,43.567,18351.0
2017-08-11 14:35:00,56.82,56.82,56.69,56.72,24925.0,43.567,43.567,43.4673,43.4903,24925.0
2017-08-11 14:40:00,56.73,56.81,56.72,56.78,61374.0,43.498,43.5593,43.4903,43.5363,61374.0
2017-08-11 14:45:00,56.78,56.8,56.73,56.76,37282.0,43.5363,43.5516,43.498,43.521,37282.0
2017-08-11 14:50:00,56.76,56.79,56.69,56.7,17850.0,43.521,43.544,43.4673,43.4749,17850.0
2017-08-11 14:55:00,56.71,56.74,56.62,56.65,23091.0,43.4826,43.5056,43.4136,43.4366,23091.0
2017-08-11 15:00:00,56.65,56.73,56.64,56.73,28952.0,43.4366,43.498,43.4289,43.498,28952.0
2017-08-11 15:05:00,56.73,56.78,56.73,56.76,40750.0,43.498,43.5363,43.498,43.521,40750.0
2017-08-11 15:10:00,56.76,56.81,56.76,56.77,36566.0,43.521,43.5593,43.521,43.5286,36566.0
2017-08-11 15:15:00,56.77,56.78,56.73,56.74,30959.0,43.5286,43.5363,43.498,43.5056,30959.0
2017-08-11 15:20:00,56.74,56.82,56.73,56.82,42638.0,43.5056,43.567,43.498,43.567,42638.0
2017-08-11 15:25:00,56.82,56.87,56.79,56.8,91899.0,43.567,43.6053,43.544,43.5516,91899.0
2017-08-11 15:30:00,56.81,56.84,56.75,56.83,43739.0,43.5593,43.5823,43.5133,43.5746,43739.0
2017-08-11 15:35:00,56.82,56.88,56.82,56.86,87768.0,43.567,43.613,43.567,43.5976,87768.0
2017-08-11 15:40:00,56.87,56.89,56.85,56.88,99973.0,43.6053,43.6206,43.59,43.613,99973.0
2017-08-11 15:45:00,56.88,56.9,56.87,56.9,71617.0,43.613,43.6283,43.6053,43.6283,71617.0
2017-08-11 15:50:00,56.89,56.89,56.82,56.88,56761.0,43.6206,43.6206,43.567,43.613,56761.0
2017-08-11 15:55:00,56.88,56.88,56.71,56.74,230587.0,43.613,43.613,43.4826,43.5056,230587.0
2017-08-14 09:30:00,56.96,56.97,56.74,56.92,80528.0,43.6743,43.682,43.5056,43.6436,80528.0
2017-08-14 09:35:00,56.91,57.01,56.87,56.88,61008.0,43.636,43.7126,43.6053,43.613,61008.0
2017-08-14 09:40:00,56.88,56.89,56.77,56.88,30906.0,43.613,43.6206,43.5286,43.613,30906.0
2017-08-14 09:45:00,56.89,56.94,56.84,56.86,63708.0,43.6206,43.659,43.5823,43.5976,63708.0
2017-08-14 09:50:00,56.85,56.88,56.76,56.8,31239.0,43.59,43.613,43.521,43.5516,31239.0
2017-08-14 09:55:00,56.8,56.88,56.77,56.88,48134.0,43.5516,43.613,43.5286,43.613,48134.0
2017-08-14 10:00:00,56.89,56.95,56.84,56.86,59274.0,43.6206,43.6666,43.5823,43.5976,59274.0
2017-08-14 10:05:00,56.86,56.87,56.76,56.79,25381.0,43.5976,43.6053,43.521,43.544,25381.0
2017-08-14 10:10:00,56.79,56.8,56.7,56.79,72238.0,43.544,43.5516,43.4749,43.544,72238.0
2017-08-14 10:15:00,56.78,56.95,56.78,56.9,38690.0,43.5363,43.6666,43.5363,43.6283,38690.0
2017-08-14 10:20:00,56.9,56.94,56.86,56.94,91742.0,43.6283,43.659,43.5976,43.659,91742.0
2017-08-14 10:25:00,56.92,56.95,56.9,56.94,20676.0,43.6436,43.6666,43.6283,43.659,20676.0
2017-08-14 10:30:00,56.95,57.02,56.94,56.96,51600.0,43.6666,43.7203,43.659,43.6743,51600.0
2017-08-14 10:35:00,56.96,56.97,56.92,56.95,31767.0,43.6743,43.682,43.6436,43.6666,31767.0
2017-08-14 10:40:00,56.95,57.02,56.94,56.97,27150.0,43.6666,43.7203,43.659,43.682,27150.0
2017-08-14 10:45:00,56.97,57.04,56.96,57.03,18913.0,43.682,43.7356,43.6743,43.728,18913.0
2017-08-14 10:50:00,57.03,57.09,57.02,57.02,34176.0,43.728,43.774,43.7203,43.7203,34176.0
2017-08-14 10:55:00,57.01,57.02,56.99,57.02,38107.0,43.7126,43.7203,43.6973,43.7203,38107.0
2017-08-14 11:00:00,57.02,57.13,57.01,57.1,127536.0,43.7203,43.8047,43.7126,43.7817,127536.0
2017-08-14 11:05:00,57.11,57.14,57.08,57.14,82747.0,43.7893,43.8123,43.7663,43.8123,82747.0
2017-08-14 11:10:00,57.15,57.27,57.14,57.26,116418.0,43.82,43.912,43.8123,43.9043,116418.0
2017-08-14 11:15:00,57.25,57.28,57.2,57.21,57029.0,43.8967,43.9197,43.8583,43.866,57029.0
2017-08-14 11:20:00,57.22,57.3,57.21,57.26,40315.0,43.8737,43.935,43.866,43.9043,40315.0
2017-08-14 11:25:00,57.27,57.28,57.21,57.22,39879.0,43.912,43.9197,43.866,43.8737,39879.0
2017-08-14 11:30:00,57.23,57.24,57.18,57.21,46321.0,43.8813,43.889,43.843,43.866,46321.0
2017-08-14 11:35:00,57.21,57.3,57.19,57.26,115930.0,43.866,43.935,43.8507,43.9043,115930.0
2017-08-14 11:40:00,57.26,57.31,57.24,57.29,39245.0,43.9043,43.9427,43.889,43.9273,39245.0
2017-08-14 11:45:00,57.3,57.37,57.29,57.34,67412.0,43.935,43.9887,43.9273,43.9657,67412.0
2017-08-14 11:50:00,57.34,57.39,57.32,57.36,29980.0,43.9657,44.004,43.9503,43.981,29980.0
2017-08-14 11:55:00,57.35,57.37,57.31,57.37,20288.0,43.9733,43.9887,43.9427,43.9887,20288.0
2017-08-14 12:00:00,57.37,57.43,57.37,57.43,57566.0,43.9887,44.0347,43.9887,44.0347,57566.0
2017-08-14 12:05:00,57.43,57.47,57.41,57.46,39122.0,44.0347,44.0654,44.0193,44.0577,39122.0
2017-08-14 12:10:00,57.46,57.47,57.43,57.44,38045.0,44.0577,44.0654,44.0347,44.0423,38045.0
2017-08-14 12:15:00,57.43,57.46,57.43,57.44,26242.0,44.0347,44.0577,44.0347,44.0423,26242.0
2017-08-14 12:20:00,57.44,57.46,57.43,57.46,30594.0,44.0423,44.0577,44.0347,44.0577,30594.0
2017-08-14 12:25:00,57.46,57.47,57.44,57.44,94803.0,44.0577,44.0654,44.0423,44.0423,94803.0
2017-08-14 12:30:00,57.45,57.47,57.42,57.42,23286.0,44.05,44.0654,44.027,44.027,23286.0
2017-08-14 12:35:00,57.42,57.42,57.38,57.39,25697.0,44.027,44.027,43.9963,44.004,25697.0
2017-08-14 12:40:00,57.39,57.45,57.39,57.43,12119.0,44.004,44.05,44.004,44.0347,12119.0
2017-08-14 12:45:00,57.43,57.47,57.43,57.45,42025.0,44.0347,44.0654,44.0347,44.05,42025.0
2017-08-14 12:50:00,57.46,57.49,57.45,57.48,36616.0,44.0577,44.0807,44.05,44.073,36616.0
2017-08-14 12:55:00,57.48,57.48,57.47,57.47,22813.0,44.073,44.073,44.0654,44.0654,22813.0
2017-08-14 13:00:00,57.48,57.5,57.47,57.5,30260.0,44.073,44.0884,44.0654,44.0884,30260.0
2017-08-14 13:05:00,57.5,57.52,57.47,57.52,67242.0,44.0884,44.1037,44.0654,44.1037,67242.0
2017-08-14 13:10:00,57.52,57.53,57.51,57.52,13668.0,44.1037,44.1114,44.096,44.1037,13668.0
2017-08-14 13:15:00,57.52,57.53,57.49,57.5,26234.0,44.1037,44.1114,44.0807,44.0884,26234.0
2017-08-14 13:20:00,57.5,57.5,57.47,57.49,33025.0,44.0884,44.0884,44.0654,44.0807,33025.0
2017-08-14 13:25:00,57.48,57.53,57.48,57.52,27845.0,44.073,44.1114,44.073,44.1037,27845.0
2017-08-14 13:30:00,57.52,57.52,57.48,57.48,29906.0,44.1037,44.1037,44.073,44.073,29906.0
2017-08-14 13:35:00,57.49,57.5,57.48,57.5,27134.0,44.0807,44.0884,44.073,44.0884,27134.0
2017-08-14 13:40:00,57.5,57.55,57.49,57.55,107155.0,44.0884,44.1267,44.0807,44.1267,107155.0
2017-08-14 13:45:00,57.55,57.58,57.49,57.49,60236.0,44.1267,44.1497,44.0807,44.0807,60236.0
2017-08-14 13:50:00,57.5,57.52,57.48,57.49,42444.0,44.0884,44.1037,44.073,44.0807,42444.0
2017-08-14 13:55:00,57.5,57.57,57.5,57.57,43617.0,44.0884,44.142,44.0884,44.142,43617.0
2017-08-14 14:00:00,57.57,57.58,57.54,57.54,61521.0,44.142,44.1497,44.119,44.119,61521.0
2017-08-14 14:05:00,57.54,57.55,57.5,57.51,22273.0,44.119,44.1267,44.0884,44.096,22273.0
2017-08-14 14:10:00,57.51,57.53,57.48,57.48,36442.0,44.096,44.1114,44.073,44.073,36442.0
2017-08-14 14:15:00,57.48,57.53,57.47,57.52,18426.0,44.073,44.1114,44.0654,44.1037,18426.0
2017-08-14 14:20:00,57.53,57.58,57.52,57.58,48283.0,44.1114,44.1497,44.1037,44.1497,48283.0
2017-08-14 14:25:00,57.58,57.58,57.53,57.55,29654.0,44.1497,44.1497,44.1114,44.1267,29654.0
2017-08-14 14:30:00,57.55,57.58,57.53,57.57,37860.0,44.1267,44.1497,44.1114,44.142,37860.0
2017-08-14 14:35:00,57.57,57.58,57.56,57.57,23124.0,44.142,44.1497,44.1344,44.142,23124.0
2017-08-14 14:40:00,57.56,57.64,57.56,57.64,65356.0,44.1344,44.1957,44.1344,44.1957,65356.0
2017-08-14 14:45:00,57.64,57.66,57.52,57.54,73085.0,44.1957,44.211,44.1037,44.119,73085.0
2017-08-14 14:50:00,57.53,57.54,57.49,57.52,33024.0,44.1114,44.119,44.0807,44.1037,33024.0
2017-08-14 14:55:00,57.51,57.61,57.51,57.59,70308.0,44.096,44.1727,44.096,44.1574,70308.0
2017-08-14 15:00:00,57.59,57.6,57.55,57.56,50718.0,44.1574,44.165,44.1267,44.1344,50718.0
2017-08-14 15:05:00,57.56,57.58,57.53,57.58,25495.0,44.1344,44.1497,44.1114,44.1497,25495.0
2017-08-14 15:10:00,57.57,57.6,57.55,57.58,38660.0,44.142,44.165,44.1267,44.1497,38660.0
2017-08-14 15:15:00,57.58,57.61,57.55,57.61,47665.0,44.1497,44.1727,44.1267,44.1727,47665.0
2017-08-14 15:20:00,57.61,57.65,57.6,57.64,62329.0,44.1727,44.2034,44.165,44.1957,62329.0
2017-08-14 15:25:00,57.64,57.72,57.63,57.7,68078.0,44.1957,44.257,44.188,44.2417,68078.0
2017-08-14 15:30:00,57.7,57.71,57.65,57.66,145314.0,44.2417,44.2494,44.2034,44.211,145314.0
2017-08-14 15:35:00,57.65,57.66,57.63,57.66,51092.0,44.2034,44.211,44.188,44.211,51092.0
2017-08-14 15:40:00,57.65,57.69,57.64,57.68,101753.0,44.2034,44.234,44.1957,44.2264,101753.0
2017-08-14 15:45:00,57.68,57.76,57.66,57.7,205138.0,44.2264,44.2877,44.211,44.2417,205138.0
2017-08-14 15:50:00,57.71,57.72,57.66,57.66,144837.0,44.2494,44.257,44.211,44.211,144837.0
2017-08-14 15:55:00,57.67,57.7,57.61,57.62,306527.0,44.2187,44.2417,44.1727,44.1804,306527.0
2017-08-15 09:30:00,57.66,57.68,57.5,57.64,75403.0,44.211,44.2264,44.0884,44.1957,75403.0
2017-08-15 09:35:00,57.66,57.71,57.61,57.64,98695.0,44.211,44.2494,44.1727,44.1957,98695.0
2017-08-15 09:40:00,57.65,57.69,57.56,57.64,44303.0,44.2034,44.234,44.1344,44.1957,44303.0
2017-08-15 09:45:00,57.64,57.7,57.6,57.69,37702.0,44.1957,44.2417,44.165,44.234,37702.0
2017-08-15 09:50:00,57.69,57.82,57.66,57.82,148498.0,44.234,44.3337,44.211,44.3337,148498.0
2017-08-15 09:55:00,57.82,57.86,57.77,57.86,51436.0,44.3337,44.3644,44.2954,44.3644,51436.0
2017-08-15 10:00:00,57.87,58.0,57.86,57.94,69852.0,44.3721,44.4717,44.3644,44.4257,69852.0
2017-08-15 10:05:00,57.94,57.95,57.74,57.76,71856.0,44.4257,44.4334,44.2724,44.2877,71856.0
2017-08-15 10:10:00,57.76,57.81,57.72,57.78,50175.0,44.2877,44.326,44.257,44.303,50175.0
2017-08-15 10:15:00,57.79,57.81,57.7,57.8,26879.0,44.3107,44.326,44.2417,44.3184,26879.0
2017-08-15 10:20:00,57.81,57.84,57.75,57.76,54228.0,44.326,44.349,44.28,44.2877,54228.0
2017-08-15 10:25:00,57.75,57.82,57.74,57.81,114506.0,44.28,44.3337,44.2724,44.326,114506.0
2017-08-15 10:30:00,57.82,57.83,57.79,57.82,49281.0,44.3337,44.3414,44.3107,44.3337,49281.0
2017-08-15 10:35:00,57.82,57.92,57.81,57.92,32452.0,44.3337,44.4104,44.326,44.4104,32452.0
2017-08-15 10:40:00,57.92,57.97,57.9,57.96,49039.0,44.4104,44.4487,44.3951,44.4411,49039.0
2017-08-15 10:45:00,57.96,57.97,57.89,57.95,48660.0,44.4411,44.4487,44.3874,44.4334,48660.0
2017-08-15 10:50:00,57.96,57.98,57.92,57.94,60620.0,44.4411,44.4564,44.4104,44.4257,60620.0
2017-08-15 10:55:00,57.94,57.95,57.83,57.86,31288.0,44.4257,44.4334,44.3414,44.3644,31288.0
2017-08-15 11:00:00,57.87,57.91,57.86,57.89,22514.0,44.3721,44.4027,44.3644,44.3874,22514.0
2017-08-15 11:05:00,57.9,57.94,57.87,57.94,33802.0,44.3951,44.4257,44.3721,44.4257,33802.0
2017-08-15 11:10:00,57.95,57.99,57.93,57.98,106161.0,44.4334,44.4641,44.4181,44.4564,106161.0
2017-08-15 11:15:00,57.97,57.98,57.9,57.93,81654.0,44.4487,44.4564,44.3951,44.4181,81654.0
2017-08-15 11:20:00,57.93,57.97,57.81,57.82,78996.0,44.4181,44.4487,44.326,44.3337,78996.0
2017-08-15 11:25:00,57.81,57.82,57.73,57.78,57812.0,44.326,44.3337,44.2647,44.303,57812.0
2017-08-15 11:30:00,57.79,57.79,57.7,57.75,60021.0,44.3107,44.3107,44.2417,44.28,60021.0
2017-08-15 11:35:00,57.75,57.8,57.72,57.78,28702.0,44.28,44.3184,44.257,44.303,28702.0
2017-08-15 11:40:00,57.79,57.8,57.75,57.79,21335.0,44.3107,44.3184,44.28,44.3107,21335.0
2017-08-15 11:45:00,57.79,57.79,57.73,57.74,23813.0,44.3107,44.3107,44.2647,44.2724,23813.0
2017-08-15 11:50:00,57.73,57.75,57.68,57.72,28508.0,44.2647,44.28,44.2264,44.257,28508.0
2017-08-15 11:55:00,57.72,57.73,57.68,57.7,59493.0,44.257,44.2647,44.2264,44.2417,59493.0
2017-08-15 12:00:00,57.7,57.74,57.69,57.7,21704.0,44.2417,44.2724,44.234,44.2417,21704.0
2017-08-15 12:05:00,57.71,57.73,57.71,57.72,14472.0,44.2494,44.2647,44.2494,44.257,14472.0
2017-08-15 12:10:00,57.72,57.77,57.72,57.77,30106.0,44.257,44.2954,44.257,44.2954,30106.0
2017-08-15 12:15:00,57.77,57.81,57.77,57.8,29343.0,44.2954,44.326,44.2954,44.3184,29343.0
2017-08-15 12:20:00,57.8,57.81,57.78,57.78,34872.0,44.3184,44.326,44.303,44.303,34872.0
2017-08-15 12:25:00,57.78,57.79,57.77,57.78,11841.0,44.303,44.3107,44.2954,44.303,11841.0
2017-08-15 12:30:00,57.78,57.81,57.77,57.79,22735.0,44.303,44.326,44.2954,44.3107,22735.0
2017-08-15 12:35:00,57.79,57.79,57.76,57.76,14130.0,44.3107,44.3107,44.2877,44.2877,14130.0
2017-08-15 12:40:00,57.76,57.83,57.75,57.8,23534.0,44.2877,44.3414,44.28,44.3184,23534.0
2017-08-15 12:45:00,57.8,57.8,57.76,57.77,24231.0,44.3184,44.3184,44.2877,44.2954,24231.0
2017-08-15 12:50:00,57.78,57.78,57.74,57.77,35441.0,44.303,44.303,44.2724,44.2954,35441.0
2017-08-15 12:55:00,57.77,57.83,57.76,57.83,53041.0,44.2954,44.3414,44.2877,44.3414,53041.0
2017-08-15 13:00:00,57.83,57.85,57.79,57.8,75477.0,44.3414,44.3567,44.3107,44.3184,75477.0
2017-08-15 13:05:00,57.8,57.82,57.72,57.73,41357.0,44.3184,44.3337,44.257,44.2647,41357.0
2017-08-15 13:10:00,57.73,57.78,57.73,57.77,21076.0,44.2647,44.303,44.2647,44.2954,21076.0
2017-08-15 13:15:00,57.77,57.79,57.74,57.75,23183.0,44.2954,44.3107,44.2724,44.28,23183.0
2017-08-15 13:20:00,57.74,57.77,57.71,57.75,36936.0,44.2724,44.2954,44.2494,44.28,36936.0
2017-08-15 13:25:00,57.75,57.76,57.71,57.73,32971.0,44.28,44.2877,44.2494,44.2647,32971.0
2017-08-15 13:30:00,57.72,57.75,57.71,57.72,11702.0,44.257,44.28,44.2494,44.257,11702.0
2017-08-15 13:35:00,57.72,57.73,57.71,57.73,12230.0,44.257,44.2647,44.2494,44.2647,12230.0
2017-08-15 13:40:00,57.73,57.76,57.73,57.75,24182.0,44.2647,44.2877,44.2647,44.28,24182.0
2017-08-15 13:45:00,57.75,57.78,57.74,57.76,29253.0,44.28,44.303,44.2724,44.2877,29253.0
2017-08-15 13:50:00,57.77,57.78,57.71,57.72,20562.0,44.2954,44.303,44.2494,44.257,20562.0
2017-08-15 13:55:00,57.71,57.78,57.69,57.72,50262.0,44.2494,44.303,44.234,44.257,50262.0
2017-08-15 14:00:00,57.71,57.79,57.71,57.79,47269.0,44.2494,44.3107,44.2494,44.3107,47269.0
2017-08-15 14:05:00,57.78,57.8,57.74,57.78,63805.0,44.303,44.3184,44.2724,44.303,63805.0
2017-08-15 14:10:00,57.79,57.81,57.76,57.8,133975.0,44.3107,44.326,44.2877,44.3184,133975.0
2017-08-15 14:15:00,57.8,57.81,57.78,57.81,18341.0,44.3184,44.326,44.303,44.326,18341.0
2017-08-15 14:20:00,57.81,57.83,57.8,57.82,22107.0,44.326,44.3414,44.3184,44.3337,22107.0
2017-08-15 14:25:00,57.82,57.82,57.8,57.81,25177.0,44.3337,44.3337,44.3184,44.326,25177.0
2017-08-15 14:30:00,57.81,57.81,57.75,57.79,56573.0,44.326,44.326,44.28,44.3107,56573.0
2017-08-15 14:35:00,57.78,57.79,57.77,57.78,23408.0,44.303,44.3107,44.2954,44.303,23408.0
2017-08-15 14:40:00,57.79,57.8,57.77,57.8,27098.0,44.3107,44.3184,44.2954,44.3184,27098.0
2017-08-15 14:45:00,57.8,57.83,57.78,57.81,139613.0,44.3184,44.3414,44.303,44.326,139613.0
2017-08-15 14:50:00,57.81,57.81,57.79,57.8,34097.0,44.326,44.326,44.3107,44.3184,34097.0
2017-08-15 14:55:00,57.8,57.83,57.8,57.83,33183.0,44.3184,44.3414,44.3184,44.3414,33183.0
2017-08-15 15:00:00,57.83,57.87,57.82,57.87,37088.0,44.3414,44.3721,44.3337,44.3721,37088.0
2017-08-15 15:05:00,57.87,57.92,57.86,57.87,54502.0,44.3721,44.4104,44.3644,44.3721,54502.0
2017-08-15 15:10:00,57.87,57.92,57.85,57.92,39121.0,44.3721,44.4104,44.3567,44.4104,39121.0
2017-08-15 15:15:00,57.92,57.96,57.91,57.95,65951.0,44.4104,44.4411,44.4027,44.4334,65951.0
2017-08-15 15:20:00,57.96,57.96,57.89,57.89,64832.0,44.4411,44.4411,44.3874,44.3874,64832.0
2017-08-15 15:25:00,57.89,57.9,57.85,57.87,38375.0,44.3874,44.3951,44.3567,44.3721,38375.0
2017-08-15 15:30:00,57.87,57.88,57.85,57.87,42530.0,44.3721,44.3797,44.3567,44.3721,42530.0
2017-08-15 15:35:00,57.87,57.87,57.82,57.86,62980.0,44.3721,44.3721,44.3337,44.3644,62980.0
2017-08-15 15:40:00,57.87,57.9,57.84,57.87,84103.0,44.3721,44.3951,44.349,44.3721,84103.0
2017-08-15 15:45:00,57.87,57.91,57.85,57.89,94076.0,44.3721,44.4027,44.3567,44.3874,94076.0
2017-08-15 15:50:00,57.89,57.92,57.87,57.91,150962.0,44.3874,44.4104,44.3721,44.4027,150962.0
2017-08-15 15:55:00,57.91,57.92,57.85,57.88,458063.0,44.4027,44.4104,44.3567,44.3797,458063.0
2017-08-16 09:30:00,57.33,57.69,57.0,57.17,453503.0,43.958,44.234,43.705,43.8353,453503.0
2017-08-16 09:35:00,57.14,57.59,57.14,57.5,259484.0,43.8123,44.1574,43.8123,44.0884,259484.0
2017-08-16 09:40:00,57.5,57.59,57.36,57.41,260722.0,44.0884,44.1574,43.981,44.0193,260722.0
2017-08-16 09:45:00,57.42,57.44,57.32,57.34,128282.0,44.027,44.0423,43.9503,43.9657,128282.0
2017-08-16 09:50:00,57.35,57.37,57.23,57.28,81288.0,43.9733,43.9887,43.8813,43.9197,81288.0
2017-08-16 09:55:00,57.27,57.33,57.19,57.31,148246.0,43.912,43.958,43.8507,43.9427,148246.0
2017-08-16 10:00:00,57.31,57.43,57.26,57.4,199289.0,43.9427,44.0347,43.9043,44.0117,199289.0
2017-08-16 10:05:00,57.39,57.43,57.26,57.29,101555.0,44.004,44.0347,43.9043,43.9273,101555.0
2017-08-16 10:10:00,57.29,57.32,57.22,57.23,101120.0,43.9273,43.9503,43.8737,43.8813,101120.0
2017-08-16 10:15:00,57.23,57.24,57.12,57.18,105333.0,43.8813,43.889,43.797,43.843,105333.0
2017-08-16 10:20:00,57.19,57.19,57.14,57.18,94406.0,43.8507,43.8507,43.8123,43.843,94406.0
2017-08-16 10:25:00,57.17,57.19,57.01,57.05,150395.0,43.8353,43.8507,43.7126,43.7433,150395.0
2017-08-16 10:30:00,57.05,57.21,57.05,57.15,105707.0,43.7433,43.866,43.7433,43.82,105707.0
2017-08-16 10:35:00,57.16,57.21,57.14,57.21,75078.0,43.8277,43.866,43.8123,43.866,75078.0
2017-08-16 10:40:00,57.21,57.24,57.17,57.23,67319.0,43.866,43.889,43.8353,43.8813,67319.0
2017-08-16 10:45:00,57.23,57.31,57.23,57.3,52061.0,43.8813,43.9427,43.8813,43.935,52061.0
2017-08-16 10:50:00,57.31,57.31,57.23,57.29,60438.0,43.9427,43.9427,43.8813,43.9273,60438.0
2017-08-16 10:55:00,57.29,57.3,57.25,57.3,47454.0,43.9273,43.935,43.8967,43.935,47454.0
2017-08-16 11:00:00,57.3,57.34,57.28,57.29,58180.0,43.935,43.9657,43.9197,43.9273,58180.0
2017-08-16 11:05:00,57.28,57.29,57.22,57.27,47165.0,43.9197,43.9273,43.8737,43.912,47165.0
2017-08-16 11:10:00,57.26,57.32,57.23,57.26,62444.0,43.9043,43.9503,43.8813,43.9043,62444.0
2017-08-16 11:15:00,57.26,57.31,57.2,57.23,76904.0,43.9043,43.9427,43.8583,43.8813,76904.0
2017-08-16 11:20:00,57.22,57.3,57.2,57.3,76923.0,43.8737,43.935,43.8583,43.935,76923.0
2017-08-16 11:25:00,57.3,57.34,57.3,57.33,44390.0,43.935,43.9657,43.935,43.958,44390.0
2017-08-16 11:30:00,57.34,57.37,57.33,57.34,48020.0,43.9657,43.9887,43.958,43.9657,48020.0
2017-08-16 11:35:00,57.34,57.35,57.25,57.29,110642.0,43.9657,43.9733,43.8967,43.9273,110642.0
2017-08-16 11:40:00,57.28,57.33,57.28,57.3,72087.0,43.9197,43.958,43.9197,43.935,72087.0
2017-08-16 11:45:00,57.29,57.3,57.28,57.29,22043.0,43.9273,43.935,43.9197,43.9273,22043.0
2017-08-16 11:50:00,57.29,57.29,57.26,57.28,74129.0,43.9273,43.9273,43.9043,43.9197,74129.0
2017-08-16 11:55:00,57.28,57.36,57.27,57.32,49821.0,43.9197,43.981,43.912,43.9503,49821.0
2017-08-16 12:00:00,57.33,57.35,57.29,57.29,48070.0,43.958,43.9733,43.9273,43.9273,48070.0
2017-08-16 12:05:00,57.3,57.31,57.27,57.28,41022.0,43.935,43.9427,43.912,43.9197,41022.0
2017-08-16 12:10:00,57.27,57.28,57.23,57.23,37838.0,43.912,43.9197,43.8813,43.8813,37838.0
2017-08-16 12:15:00,57.23,57.26,57.21,57.24,45047.0,43.8813,43.9043,43.866,43.889,45047.0
2017-08-16 12:20:00,57.25,57.25,57.2,57.2,28151.0,43.8967,43.8967,43.8583,43.8583,28151.0
2017-08-16 12:25:00,57.21,57.24,57.2,57.21,40943.0,43.866,43.889,43.8583,43.866,40943.0
2017-08-16 12:30:00,57.21,57.22,57.16,57.16,44446.0,43.866,43.8737,43.8277,43.8277,44446.0
2017-08-16 12:35:00,57.17,57.17,57.13,57.14,35253.0,43.8353,43.8353,43.8047,43.8123,35253.0
2017-08-16 12:40:00,57.14,57.14,57.12,57.12,45285.0,43.8123,43.8123,43.797,43.797,45285.0
2017-08-16 12:45:00,57.11,57.11,57.06,57.06,38509.0,43.7893,43.7893,43.751,43.751,38509.0
2017-08-16 12:50:00,57.07,57.07,57.04,57.04,37370.0,43.7586,43.7586,43.7356,43.7356,37370.0
2017-08-16 12:55:00,57.04,57.06,57.02,57.02,54792.0,43.7356,43.751,43.7203,43.7203,54792.0
2017-08-16 13:00:00,57.02,57.04,57.01,57.04,55554.0,43.7203,43.7356,43.7126,43.7356,55554.0
2017-08-16 13:05:00,57.04,57.1,57.03,57.08,114097.0,43.7356,43.7817,43.728,43.7663,114097.0
2017-08-16 13:10:00,57.08,57.12,57.06,57.07,68415.0,43.7663,43.797,43.751,43.7586,68415.0
2017-08-16 13:15:00,57.07,57.09,57.05,57.06,42205.0,43.7586,43.774,43.7433,43.751,42205.0
2017-08-16 13:20:00,57.06,57.07,57.04,57.07,55586.0,43.751,43.7586,43.7356,43.7586,55586.0
2017-08-16 13:25:00,57.06,57.1,57.02,57.1,47002.0,43.751,43.7817,43.7203,43.7817,47002.0
2017-08-16 13:30:00,57.1,57.11,57.03,57.04,63222.0,43.7817,43.7893,43.728,43.7356,63222.0
2017-08-16 13:35:00,57.03,57.04,57.0,57.03,99860.0,43.728,43.7356,43.705,43.728,99860.0
2017-08-16 13:40:00,57.03,57.04,57.01,57.02,41596.0,43.728,43.7356,43.7126,43.7203,41596.0
2017-08-16 13:45:00,57.03,57.05,57.02,57.03,33838.0,43.728,43.7433,43.7203,43.728,33838.0
2017-08-16 13:50:00,57.04,57.06,57.03,57.04,48697.0,43.7356,43.751,43.728,43.7356,48697.0
2017-08-16 13:55:00,57.05,57.05,57.01,57.02,118799.0,43.7433,43.7433,43.7126,43.7203,118799.0
2017-08-16 14:00:00,57.03,57.05,57.0,57.03,48368.0,43.728,43.7433,43.705,43.728,48368.0
2017-08-16 14:05:00,57.04,57.04,56.94,56.98,109013.0,43.7356,43.7356,43.659,43.6896,109013.0
2017-08-16 14:10:00,56.98,57.17,56.96,57.14,170901.0,43.6896,43.8353,43.6743,43.8123,170901.0
2017-08-16 14:15:00,57.15,57.21,57.07,57.09,73536.0,43.82,43.866,43.7586,43.774,73536.0
2017-08-16 14:20:00,57.09,57.11,57.02,57.04,51185.0,43.774,43.7893,43.7203,43.7356,51185.0
2017-08-16 14:25:00,57.04,57.13,57.02,57.12,79621.0,43.7356,43.8047,43.7203,43.797,79621.0
2017-08-16 14:30:00,57.11,57.14,57.09,57.14,47112.0,43.7893,43.8123,43.774,43.8123,47112.0
2017-08-16 14:35:00,57.14,57.21,57.12,57.21,79932.0,43.8123,43.866,43.797,43.866,79932.0
2017-08-16 14:40:00,57.2,57.31,57.18,57.3,68424.0,43.8583,43.9427,43.843,43.935,68424.0
2017-08-16 14:45:00,57.3,57.34,57.29,57.31,89289.0,43.935,43.9657,43.9273,43.9427,89289.0
2017-08-16 14:50:00,57.31,57.33,57.26,57.26,35365.0,43.9427,43.958,43.9043,43.9043,35365.0
2017-08-16 14:55:00,57.27,57.29,57.25,57.25,89975.0,43.912,43.9273,43.8967,43.8967,89975.0
2017-08-16 15:00:00,57.25,57.31,57.25,57.3,53452.0,43.8967,43.9427,43.8967,43.935,53452.0
2017-08-16 15:05:00,57.3,57.37,57.3,57.37,56674.0,43.935,43.9887,43.935,43.9887,56674.0
2017-08-16 15:10:00,57.36,57.45,57.36,57.44,92073.0,43.981,44.05,43.981,44.0423,92073.0
2017-08-16 15:15:00,57.44,57.45,57.39,57.39,43721.0,44.0423,44.05,44.004,44.004,43721.0
2017-08-16 15:20:00,57.39,57.43,57.39,57.41,69157.0,44.004,44.0347,44.004,44.0193,69157.0
2017-08-16 15:25:00,57.41,57.52,57.41,57.5,132649.0,44.0193,44.1037,44.0193,44.0884,132649.0
2017-08-16 15:30:00,57.49,57.52,57.44,57.44,111300.0,44.0807,44.1037,44.0423,44.0423,111300.0
2017-08-16 15:35:00,57.45,57.51,57.44,57.51,120471.0,44.05,44.096,44.0423,44.096,120471.0
2017-08-16 15:40:00,57.5,57.52,57.49,57.5,95815.0,44.0884,44.1037,44.0807,44.0884,95815.0
2017-08-16 15:45:00,57.51,57.52,57.5,57.51,170175.0,44.096,44.1037,44.0884,44.096,170175.0
2017-08-16 15:50:00,57.51,57.52,57.41,57.42,201308.0,44.096,44.1037,44.0193,44.027,201308.0
2017-08-16 15:55:00,57.43,57.5,57.41,57.5,301047.0,44.0347,44.0884,44.0193,44.0884,301047.0
2017-08-17 09:30:00,57.48,57.48,57.28,57.34,85749.0,44.073,44.073,43.9197,43.9657,85749.0
2017-08-17 09:35:00,57.37,57.5,57.33,57.49,40698.0,43.9887,44.0884,43.958,44.0807,40698.0
2017-08-17 09:40:00,57.48,57.53,57.4,57.4,47340.0,44.073,44.1114,44.0117,44.0117,47340.0
2017-08-17 09:45:00,57.4,57.51,57.4,57.5,43497.0,44.0117,44.096,44.0117,44.0884,43497.0
2017-08-17 09:50:00,57.5,57.52,57.36,57.39,48554.0,44.0884,44.1037,43.981,44.004,48554.0
2017-08-17 09:55:00,57.39,57.42,57.24,57.26,38840.0,44.004,44.027,43.889,43.9043,38840.0
2017-08-17 10:00:00,57.26,57.28,57.15,57.19,50398.0,43.9043,43.9197,43.82,43.8507,50398.0
2017-08-17 10:05:00,57.19,57.23,57.18,57.2,34022.0,43.8507,43.8813,43.843,43.8583,34022.0
2017-08-17 10:10:00,57.2,57.21,57.1,57.12,70498.0,43.8583,43.866,43.7817,43.797,70498.0
2017-08-17 10:15:00,57.12,57.21,57.11,57.13,36887.0,43.797,43.866,43.7893,43.8047,36887.0
2017-08-17 10:20:00,57.12,57.18,57.1,57.18,79730.0,43.797,43.843,43.7817,43.843,79730.0
2017-08-17 10:25:00,57.18,57.18,57.06,57.1,50840.0,43.843,43.843,43.751,43.7817,50840.0
2017-08-17 10:30:00,57.1,57.29,57.1,57.21,44937.0,43.7817,43.9273,43.7817,43.866,44937.0
2017-08-17 10:35:00,57.22,57.28,57.18,57.2,59401.0,43.8737,43.9197,43.843,43.8583,59401.0
2017-08-17 10:40:00,57.2,57.22,57.09,57.12,22156.0,43.8583,43.8737,43.774,43.797,22156.0
2017-08-17 10:45:00,57.13,57.2,57.12,57.17,25467.0,43.8047,43.8583,43.797,43.8353,25467.0
2017-08-17 10:50:00,57.16,57.19,57.11,57.19,18460.0,43.8277,43.8507,43.7893,43.8507,18460.0
2017-08-17 10:55:00,57.21,57.29,57.2,57.25,72513.0,43.866,43.9273,43.8583,43.8967,72513.0
2017-08-17 11:00:00,57.26,57.33,57.26,57.28,59197.0,43.9043,43.958,43.9043,43.9197,59197.0
2017-08-17 11:05:00,57.28,57.29,57.25,57.28,47165.0,43.9197,43.9273,43.8967,43.9197,47165.0
2017-08-17 11:10:00,57.28,57.3,57.27,57.27,21888.0,43.9197,43.935,43.912,43.912,21888.0
2017-08-17 11:15:00,57.27,57.28,57.21,57.22,35862.0,43.912,43.9197,43.866,43.8737,35862.0
2017-08-17 11:20:00,57.22,57.24,57.16,57.16,15840.0,43.8737,43.889,43.8277,43.8277,15840.0
2017-08-17 11:25:00,57.17,57.18,57.1,57.11,26314.0,43.8353,43.843,43.7817,43.7893,26314.0
2017-08-17 11:30:00,57.1,57.12,57.03,57.05,20241.0,43.7817,43.797,43.728,43.7433,20241.0
2017-08-17 11:35:00,57.05,57.15,57.03,57.11,62644.0,43.7433,43.82,43.728,43.7893,62644.0
2017-08-17 11:40:00,57.11,57.11,57.01,57.06,26455.0,43.7893,43.7893,43.7126,43.751,26455.0
2017-08-17 11:45:00,57.05,57.08,57.0,57.03,25527.0,43.7433,43.7663,43.705,43.728,25527.0
2017-08-17 11:50:00,57.03,57.11,57.01,57.08,29184.0,43.728,43.7893,43.7126,43.7663,29184.0
2017-08-17 11:55:00,57.08,57.11,57.06,57.06,36536.0,43.7663,43.7893,43.751,43.751,36536.0
2017-08-17 12:00:00,57.06,57.21,57.06,57.21,58154.0,43.751,43.866,43.751,43.866,58154.0
2017-08-17 12:05:00,57.21,57.21,57.12,57.14,12732.0,43.866,43.866,43.797,43.8123,12732.0
2017-08-17 12:10:00,57.12,57.16,57.11,57.16,14693.0,43.797,43.8277,43.7893,43.8277,14693.0
2017-08-17 12:15:00,57.17,57.17,57.12,57.16,20486.0,43.8353,43.8353,43.797,43.8277,20486.0
2017-08-17 12:20:00,57.15,57.21,57.13,57.21,26749.0,43.82,43.866,43.8047,43.866,26749.0
2017-08-17 12:25:00,57.21,57.22,57.17,57.19,15537.0,43.866,43.8737,43.8353,43.8507,15537.0
2017-08-17 12:30:00,57.19,57.2,57.15,57.16,20334.0,43.8507,43.8583,43.82,43.8277,20334.0
2017-08-17 12:35:00,57.15,57.19,57.14,57.18,13564.0,43.82,43.8507,43.8123,43.843,13564.0
2017-08-17 12:40:00,57.18,57.2,57.15,57.15,13511.0,43.843,43.8583,43.82,43.82,13511.0
2017-08-17 12:45:00,57.15,57.21,57.14,57.21,23743.0,43.82,43.866,43.8123,43.866,23743.0
2017-08-17 12:50:00,57.2,57.2,57.11,57.15,22595.0,43.8583,43.8583,43.7893,43.82,22595.0
2017-08-17 12:55:00,57.15,57.19,57.12,57.18,39994.0,43.82,43.8507,43.797,43.843,39994.0
2017-08-17 13:00:00,57.18,57.19,57.12,57.14,35761.0,43.843,43.8507,43.797,43.8123,35761.0
2017-08-17 13:05:00,57.14,57.17,57.12,57.14,19247.0,43.8123,43.8353,43.797,43.8123,19247.0
2017-08-17 13:10:00,57.14,57.15,57.1,57.1,17649.0,43.8123,43.82,43.7817,43.7817,17649.0
2017-08-17 13:15:00,57.1,57.11,57.08,57.09,52333.0,43.7817,43.7893,43.7663,43.774,52333.0
2017-08-17 13:20:00,57.08,57.09,57.05,57.07,40902.0,43.7663,43.774,43.7433,43.7586,40902.0
2017-08-17 13:25:00,57.07,57.11,57.06,57.11,34514.0,43.7586,43.7893,43.751,43.7893,34514.0
2017-08-17 13:30:00,57.11,57.14,57.07,57.09,52306.0,43.7893,43.8123,43.7586,43.774,52306.0
2017-08-17 13:35:00,57.1,57.13,57.07,57.07,21590.0,43.7817,43.8047,43.7586,43.7586,21590.0
2017-08-17 13:40:00,57.07,57.1,57.05,57.06,27568.0,43.7586,43.7817,43.7433,43.751,27568.0
2017-08-17 13:45:00,57.06,57.08,57.05,57.05,45427.0,43.751,43.7663,43.7433,43.7433,45427.0
2017-08-17 13:50:00,57.06,57.1,57.05,57.09,32778.0,43.751,43.7817,43.7433,43.774,32778.0
2017-08-17 13:55:00,57.09,57.11,57.05,57.1,24320.0,43.774,43.7893,43.7433,43.7817,24320.0
2017-08-17 14:00:00,57.1,57.13,57.04,57.05,29538.0,43.7817,43.8047,43.7356,43.7433,29538.0
2017-08-17 14:05:00,57.06,57.1,57.05,57.1,21856.0,43.751,43.7817,43.7433,43.7817,21856.0
2017-08-17 14:10:00,57.09,57.12,57.05,57.06,17579.0,43.774,43.797,43.7433,43.751,17579.0
2017-08-17 14:15:00,57.07,57.07,57.01,57.05,72216.0,43.7586,43.7586,43.7126,43.7433,72216.0
2017-08-17 14:20:00,57.04,57.05,57.0,57.05,29329.0,43.7356,43.7433,43.705,43.7433,29329.0
2017-08-17 14:25:00,57.06,57.09,57.05,57.07,21088.0,43.751,43.774,43.7433,43.7586,21088.0
2017-08-17 14:30:00,57.08,57.08,57.03,57.04,14246.0,43.7663,43.7663,43.728,43.7356,14246.0
2017-08-17 14:35:00,57.04,57.06,57.03,57.04,28394.0,43.7356,43.751,43.728,43.7356,28394.0
2017-08-17 14:40:00,57.04,57.06,57.02,57.05,35493.0,43.7356,43.751,43.7203,43.7433,35493.0
2017-08-17 14:45:00,57.05,57.1,57.03,57.09,43000.0,43.7433,43.7817,43.728,43.774,43000.0
2017-08-17 14:50:00,57.09,57.11,57.05,57.07,34784.0,43.774,43.7893,43.7433,43.7586,34784.0
2017-08-17 14:55:00,57.08,57.12,57.06,57.11,48147.0,43.7663,43.797,43.751,43.7893,48147.0
2017-08-17 15:00:00,57.11,57.12,57.01,57.02,68650.0,43.7893,43.797,43.7126,43.7203,68650.0
2017-08-17 15:05:00,57.02,57.02,56.96,56.99,50748.0,43.7203,43.7203,43.6743,43.6973,50748.0
2017-08-17 15:10:00,56.99,57.01,56.95,56.99,20363.0,43.6973,43.7126,43.6666,43.6973,20363.0
2017-08-17 15:15:00,56.98,56.99,56.91,56.92,60779.0,43.6896,43.6973,43.636,43.6436,60779.0
2017-08-17 15:20:00,56.91,56.97,56.87,56.9,50589.0,43.636,43.682,43.6053,43.6283,50589.0
2017-08-17 15:25:00,56.91,56.92,56.85,56.88,45965.0,43.636,43.6436,43.59,43.613,45965.0
2017-08-17 15:30:00,56.88,56.98,56.85,56.92,65262.0,43.613,43.6896,43.59,43.6436,65262.0
2017-08-17 15:35:00,56.93,56.97,56.83,56.85,67973.0,43.6513,43.682,43.5746,43.59,67973.0
2017-08-17 15:40:00,56.85,56.85,56.75,56.79,100421.0,43.59,43.59,43.5133,43.544,100421.0
2017-08-17 15:45:00,56.79,56.86,56.73,56.84,124788.0,43.544,43.5976,43.498,43.5823,124788.0
2017-08-17 15:50:00,56.84,56.86,56.78,56.86,89839.0,43.5823,43.5976,43.5363,43.5976,89839.0
2017-08-17 15:55:00,56.85,56.86,56.77,56.84,261801.0,43.59,43.5976,43.5286,43.5823,261801.0
2017-08-18 09:30:00,56.68,56.78,56.6,56.66,454549.0,43.4596,43.5363,43.3983,43.4443,454549.0
2017-08-18 09:35:00,56.66,56.66,56.48,56.58,50559.0,43.4443,43.4443,43.3063,43.3829,50559.0
2017-08-18 09:40:00,56.59,56.62,56.53,56.61,67715.0,43.3906,43.4136,43.3446,43.4059,67715.0
2017-08-18 09:45:00,56.62,56.87,56.56,56.81,108119.0,43.4136,43.6053,43.3676,43.5593,108119.0
2017-08-18 09:50:00,56.81,56.83,56.66,56.7,52149.0,43.5593,43.5746,43.4443,43.4749,52149.0
2017-08-18 09:55:00,56.7,56.75,56.66,56.7,30380.0,43.4749,43.5133,43.4443,43.4749,30380.0
2017-08-18 10:00:00,56.71,56.84,56.7,56.79,46596.0,43.4826,43.5823,43.4749,43.544,46596.0
2017-08-18 10:05:00,56.78,56.8,56.73,56.75,63532.0,43.5363,43.5516,43.498,43.5133,63532.0
2017-08-18 10:10:00,56.76,56.79,56.68,56.7,67561.0,43.521,43.544,43.4596,43.4749,67561.0
2017-08-18 10:15:00,56.7,56.77,56.69,56.74,57150.0,43.4749,43.5286,43.4673,43.5056,57150.0
2017-08-18 10:20:00,56.73,56.74,56.61,56.66,33870.0,43.498,43.5056,43.4059,43.4443,33870.0
2017-08-18 10:25:00,56.65,56.68,56.6,56.61,27513.0,43.4366,43.4596,43.3983,43.4059,27513.0
2017-08-18 10:30:00,56.61,56.69,56.59,56.69,29591.0,43.4059,43.4673,43.3906,43.4673,29591.0
2017-08-18 10:35:00,56.69,56.75,56.66,56.7,43282.0,43.4673,43.5133,43.4443,43.4749,43282.0
2017-08-18 10:40:00,56.7,56.72,56.66,56.7,24295.0,43.4749,43.4903,43.4443,43.4749,24295.0
2017-08-18 10:45:00,56.71,56.71,56.64,56.65,29911.0,43.4826,43.4826,43.4289,43.4366,29911.0
2017-08-18 10:50:00,56.64,56.68,56.62,56.67,26320.0,43.4289,43.4596,43.4136,43.4519,26320.0
2017-08-18 10:55:00,56.67,56.68,56.63,56.66,35021.0,43.4519,43.4596,43.4213,43.4443,35021.0
2017-08-18 11:00:00,56.66,56.68,56.64,56.66,44336.0,43.4443,43.4596,43.4289,43.4443,44336.0
2017-08-18 11:05:00,56.65,56.68,56.64,56.65,32422.0,43.4366,43.4596,43.4289,43.4366,32422.0
2017-08-18 11:10:00,56.66,56.68,56.59,56.62,37006.0,43.4443,43.4596,43.3906,43.4136,37006.0
2017-08-18 11:15:00,56.63,56.72,56.63,56.7,92945.0,43.4213,43.4903,43.4213,43.4749,92945.0
2017-08-18 11:20:00,56.71,56.78,56.69,56.77,44455.0,43.4826,43.5363,43.4673,43.5286,44455.0
2017-08-18 11:25:00,56.76,56.89,56.76,56.86,32347.0,43.521,43.6206,43.521,43.5976,32347.0
2017-08-18 11:30:00,56.85,56.85,56.8,56.83,30891.0,43.59,43.59,43.5516,43.5746,30891.0
2017-08-18 11:35:00,56.82,56.82,56.76,56.8,24747.0,43.567,43.567,43.521,43.5516,24747.0
2017-08-18 11:40:00,56.8,56.82,56.73,56.76,15290.0,43.5516,43.567,43.498,43.521,15290.0
2017-08-18 11:45:00,56.76,56.77,56.71,56.75,17478.0,43.521,43.5286,43.4826,43.5133,17478.0
2017-08-18 11:50:00,56.76,56.87,56.76,56.85,24746.0,43.521,43.6053,43.521,43.59,24746.0
2017-08-18 11:55:00,56.84,56.85,56.8,56.81,23633.0,43.5823,43.59,43.5516,43.5593,23633.0
2017-08-18 12:00:00,56.81,56.82,56.69,56.7,28040.0,43.5593,43.567,43.4673,43.4749,28040.0
2017-08-18 12:05:00,56.71,56.74,56.7,56.73,21346.0,43.4826,43.5056,43.4749,43.498,21346.0
2017-08-18 12:10:00,56.73,56.78,56.73,56.75,18847.0,43.498,43.5363,43.498,43.5133,18847.0
2017-08-18 12:15:00,56.75,56.78,56.74,56.76,25264.0,43.5133,43.5363,43.5056,43.521,25264.0
2017-08-18 12:20:00,56.75,56.77,56.75,56.75,24942.0,43.5133,43.5286,43.5133,43.5133,24942.0
2017-08-18 12:25:00,56.75,56.82,56.75,56.8,15777.0,43.5133,43.567,43.5133,43.5516,15777.0
2017-08-18 12:30:00,56.81,56.82,56.78,56.8,24797.0,43.5593,43.567,43.5363,43.5516,24797.0
2017-08-18 12:35:00,56.79,56.83,56.76,56.83,20557.0,43.544,43.5746,43.521,43.5746,20557.0
2017-08-18 12:40:00,56.82,56.94,56.82,56.86,57665.0,43.567,43.659,43.567,43.5976,57665.0
2017-08-18 12:45:00,56.87,56.88,56.78,56.87,35940.0,43.6053,43.613,43.5363,43.6053,35940.0
2017-08-18 12:50:00,56.87,56.89,56.82,56.89,31189.0,43.6053,43.6206,43.567,43.6206,31189.0
2017-08-18 12:55:00,56.89,56.9,56.84,56.84,30688.0,43.6206,43.6283,43.5823,43.5823,30688.0
2017-08-18 13:00:00,56.84,56.87,56.77,56.79,22048.0,43.5823,43.6053,43.5286,43.544,22048.0
2017-08-18 13:05:00,56.79,56.79,56.72,56.72,25569.0,43.544,43.544,43.4903,43.4903,25569.0
2017-08-18 13:10:00,56.71,56.83,56.71,56.78,26523.0,43.4826,43.5746,43.4826,43.5363,26523.0
2017-08-18 13:15:00,56.77,56.77,56.71,56.71,9798.0,43.5286,43.5286,43.4826,43.4826,9798.0
2017-08-18 13:20:00,56.71,56.72,56.66,56.66,13255.0,43.4826,43.4903,43.4443,43.4443,13255.0
2017-08-18 13:25:00,56.66,56.7,56.66,56.7,25899.0,43.4443,43.4749,43.4443,43.4749,25899.0
2017-08-18 13:30:00,56.7,56.76,56.68,56.74,27444.0,43.4749,43.521,43.4596,43.5056,27444.0
2017-08-18 13:35:00,56.72,56.74,56.69,56.72,21842.0,43.4903,43.5056,43.4673,43.4903,21842.0
2017-08-18 13:40:00,56.71,56.73,56.68,56.72,17116.0,43.4826,43.498,43.4596,43.4903,17116.0
2017-08-18 13:45:00,56.71,56.74,56.69,56.74,6835.0,43.4826,43.5056,43.4673,43.5056,6835.0
2017-08-18 13:50:00,56.73,56.75,56.68,56.71,18920.0,43.498,43.5133,43.4596,43.4826,18920.0
2017-08-18 13:55:00,56.71,56.72,56.65,56.68,24764.0,43.4826,43.4903,43.4366,43.4596,24764.0
2017-08-18 14:00:00,56.67,56.72,56.67,56.69,26268.0,43.4519,43.4903,43.4519,43.4673,26268.0
2017-08-18 14:05:00,56.69,56.71,56.67,56.71,27152.0,43.4673,43.4826,43.4519,43.4826,27152.0
2017-08-18 14:10:00,56.71,56.72,56.69,56.69,16490.0,43.4826,43.4903,43.4673,43.4673,16490.0
2017-08-18 14:15:00,56.7,56.71,56.67,56.67,21961.0,43.4749,43.4826,43.4519,43.4519,21961.0
2017-08-18 14:20:00,56.67,56.68,56.63,56.63,16118.0,43.4519,43.4596,43.4213,43.4213,16118.0
2017-08-18 14:25:00,56.64,56.67,56.64,56.65,20671.0,43.4289,43.4519,43.4289,43.4366,20671.0
2017-08-18 14:30:00,56.65,56.69,56.64,56.67,15164.0,43.4366,43.4673,43.4289,43.4519,15164.0
2017-08-18 14:35:00,56.67,56.69,56.64,56.65,16757.0,43.4519,43.4673,43.4289,43.4366,16757.0
2017-08-18 14:40:00,56.65,56.68,56.64,56.67,17431.0,43.4366,43.4596,43.4289,43.4519,17431.0
2017-08-18 14:45:00,56.66,56.68,56.65,56.67,12977.0,43.4443,43.4596,43.4366,43.4519,12977.0
2017-08-18 14:50:00,56.67,56.67,56.65,56.65,23956.0,43.4519,43.4519,43.4366,43.4366,23956.0
2017-08-18 14:55:00,56.66,56.72,56.66,56.7,46648.0,43.4443,43.4903,43.4443,43.4749,46648.0
2017-08-18 15:00:00,56.69,56.71,56.68,56.71,30411.0,43.4673,43.4826,43.4596,43.4826,30411.0
2017-08-18 15:05:00,56.7,56.71,56.69,56.7,24770.0,43.4749,43.4826,43.4673,43.4749,24770.0
2017-08-18 15:10:00,56.71,56.71,56.68,56.68,38549.0,43.4826,43.4826,43.4596,43.4596,38549.0
2017-08-18 15:15:00,56.68,56.69,56.62,56.65,32839.0,43.4596,43.4673,43.4136,43.4366,32839.0
2017-08-18 15:20:00,56.64,56.65,56.56,56.56,38332.0,43.4289,43.4366,43.3676,43.3676,38332.0
2017-08-18 15:25:00,56.56,56.62,56.56,56.62,61270.0,43.3676,43.4136,43.3676,43.4136,61270.0
2017-08-18 15:30:00,56.62,56.63,56.6,56.63,61294.0,43.4136,43.4213,43.3983,43.4213,61294.0
2017-08-18 15:35:00,56.62,56.66,56.62,56.64,56930.0,43.4136,43.4443,43.4136,43.4289,56930.0
2017-08-18 15:40:00,56.65,56.66,56.62,56.63,66240.0,43.4366,43.4443,43.4136,43.4213,66240.0
2017-08-18 15:45:00,56.64,56.68,56.63,56.66,121832.0,43.4289,43.4596,43.4213,43.4443,121832.0
2017-08-18 15:50:00,56.66,56.67,56.55,56.56,114201.0,43.4443,43.4519,43.3599,43.3676,114201.0
2017-08-18 15:55:00,56.57,56.57,56.41,56.43,475555.0,43.3753,43.3753,43.2526,43.2679,475555.0
2017-08-21 09:30:00,56.42,56.45,56.25,56.32,140803.0,43.2603,43.2833,43.1299,43.1836,140803.0
2017-08-21 09:35:00,56.31,56.48,56.31,56.43,47149.0,43.1759,43.3063,43.1759,43.2679,47149.0
2017-08-21 09:40:00,56.43,56.47,56.37,56.41,47888.0,43.2679,43.2986,43.2219,43.2526,47888.0
2017-08-21 09:45:00,56.42,56.51,56.35,56.47,44152.0,43.2603,43.3293,43.2066,43.2986,44152.0
2017-08-21 09:50:00,56.47,56.5,56.37,56.38,47395.0,43.2986,43.3216,43.2219,43.2296,47395.0
2017-08-21 09:55:00,56.37,56.38,56.28,56.34,54816.0,43.2219,43.2296,43.1529,43.1989,54816.0
2017-08-21 10:00:00,56.34,56.36,56.28,56.35,63381.0,43.1989,43.2143,43.1529,43.2066,63381.0
2017-08-21 10:05:00,56.35,56.35,56.3,56.35,93184.0,43.2066,43.2066,43.1682,43.2066,93184.0
2017-08-21 10:10:00,56.34,56.47,56.33,56.45,87468.0,43.1989,43.2986,43.1913,43.2833,87468.0
2017-08-21 10:15:00,56.45,56.64,56.44,56.63,45552.0,43.2833,43.4289,43.2756,43.4213,45552.0
2017-08-21 10:20:00,56.62,56.65,56.58,56.64,43447.0,43.4136,43.4366,43.3829,43.4289,43447.0
2017-08-21 10:25:00,56.64,56.7,56.63,56.67,35541.0,43.4289,43.4749,43.4213,43.4519,35541.0
2017-08-21 10:30:00,56.67,56.68,56.64,56.66,21963.0,43.4519,43.4596,43.4289,43.4443,21963.0
2017-08-21 10:35:00,56.66,56.68,56.62,56.67,42425.0,43.4443,43.4596,43.4136,43.4519,42425.0
2017-08-21 10:40:00,56.67,56.76,56.66,56.72,46519.0,43.4519,43.521,43.4443,43.4903,46519.0
2017-08-21 10:45:00,56.72,56.78,56.71,56.78,41229.0,43.4903,43.5363,43.4826,43.5363,41229.0
2017-08-21 10:50:00,56.76,56.88,56.76,56.83,43398.0,43.521,43.613,43.521,43.5746,43398.0
2017-08-21 10:55:00,56.84,56.87,56.81,56.84,25517.0,43.5823,43.6053,43.5593,43.5823,25517.0
2017-08-21 11:00:00,56.84,56.85,56.81,56.82,21635.0,43.5823,43.59,43.5593,43.567,21635.0
2017-08-21 11:05:00,56.82,56.82,56.79,56.8,26209.0,43.567,43.567,43.544,43.5516,26209.0
2017-08-21 11:10:00,56.8,56.85,56.8,56.84,33263.0,43.5516,43.59,43.5516,43.5823,33263.0
2017-08-21 11:15:00,56.83,56.83,56.77,56.78,24906.0,43.5746,43.5746,43.5286,43.5363,24906.0
2017-08-21 11:20:00,56.79,56.82,56.77,56.77,27148.0,43.544,43.567,43.5286,43.5286,27148.0
2017-08-21 11:25:00,56.78,56.78,56.71,56.73,27248.0,43.5363,43.5363,43.4826,43.498,27248.0
2017-08-21 11:30:00,56.73,56.74,56.69,56.69,37265.0,43.498,43.5056,43.4673,43.4673,37265.0
2017-08-21 11:35:00,56.69,56.73,56.67,56.73,34717.0,43.4673,43.498,43.4519,43.498,34717.0
2017-08-21 11:40:00,56.73,56.78,56.73,56.76,23314.0,43.498,43.5363,43.498,43.521,23314.0
2017-08-21 11:45:00,56.77,56.81,56.76,56.81,21409.0,43.5286,43.5593,43.521,43.5593,21409.0
2017-08-21 11:50:00,56.8,56.84,56.8,56.8,30025.0,43.5516,43.5823,43.5516,43.5516,30025.0
2017-08-21 11:55:00,56.8,56.84,56.8,56.81,33494.0,43.5516,43.5823,43.5516,43.5593,33494.0
2017-08-21 12:00:00,56.81,56.85,56.8,56.84,25717.0,43.5593,43.59,43.5516,43.5823,25717.0
2017-08-21 12:05:00,56.84,56.9,56.81,56.86,264981.0,43.5823,43.6283,43.5593,43.5976,264981.0
2017-08-21 12:10:00,56.86,56.92,56.85,56.87,86818.0,43.5976,43.6436,43.59,43.6053,86818.0
2017-08-21 12:15:00,56.88,56.88,56.83,56.85,24189.0,43.613,43.613,43.5746,43.59,24189.0
2017-08-21 12:20:00,56.84,56.88,56.83,56.87,43774.0,43.5823,43.613,43.5746,43.6053,43774.0
2017-08-21 12:25:00,56.87,56.89,56.8,56.82,73844.0,43.6053,43.6206,43.5516,43.567,73844.0
2017-08-21 12:30:00,56.83,56.87,56.81,56.83,30479.0,43.5746,43.6053,43.5593,43.5746,30479.0
2017-08-21 12:35:00,56.84,56.84,56.82,56.83,32457.0,43.5823,43.5823,43.567,43.5746,32457.0
2017-08-21 12:40:00,56.82,56.83,56.78,56.8,54032.0,43.567,43.5746,43.5363,43.5516,54032.0
2017-08-21 12:45:00,56.8,56.82,56.75,56.75,40788.0,43.5516,43.567,43.5133,43.5133,40788.0
2017-08-21 12:50:00,56.75,56.76,56.71,56.73,38909.0,43.5133,43.521,43.4826,43.498,38909.0
2017-08-21 12:55:00,56.73,56.79,56.71,56.76,41338.0,43.498,43.544,43.4826,43.521,41338.0
2017-08-21 13:00:00,56.76,56.77,56.73,56.76,33172.0,43.521,43.5286,43.498,43.521,33172.0
2017-08-21 13:05:00,56.76,56.76,56.71,56.71,23930.0,43.521,43.521,43.4826,43.4826,23930.0
2017-08-21 13:10:00,56.71,56.72,56.68,56.68,65178.0,43.4826,43.4903,43.4596,43.4596,65178.0
2017-08-21 13:15:00,56.69,56.71,56.67,56.71,38778.0,43.4673,43.4826,43.4519,43.4826,38778.0
2017-08-21 13:20:00,56.71,56.72,56.69,56.69,37095.0,43.4826,43.4903,43.4673,43.4673,37095.0
2017-08-21 13:25:00,56.69,56.7,56.67,56.69,18998.0,43.4673,43.4749,43.4519,43.4673,18998.0
2017-08-21 13:30:00,56.69,56.74,56.68,56.74,48202.0,43.4673,43.5056,43.4596,43.5056,48202.0
2017-08-21 13:35:00,56.74,56.74,56.7,56.72,24865.0,43.5056,43.5056,43.4749,43.4903,24865.0
2017-08-21 13:40:00,56.72,56.72,56.66,56.66,19004.0,43.4903,43.4903,43.4443,43.4443,19004.0
2017-08-21 13:45:00,56.66,56.71,56.66,56.67,31974.0,43.4443,43.4826,43.4443,43.4519,31974.0
2017-08-21 13:50:00,56.68,56.68,56.64,56.64,15343.0,43.4596,43.4596,43.4289,43.4289,15343.0
2017-08-21 13:55:00,56.65,56.65,56.6,56.61,20072.0,43.4366,43.4366,43.3983,43.4059,20072.0
2017-08-21 14:00:00,56.6,56.62,56.58,56.61,45608.0,43.3983,43.4136,43.3829,43.4059,45608.0
2017-08-21 14:05:00,56.61,56.61,56.58,56.58,14278.0,43.4059,43.4059,43.3829,43.3829,14278.0
2017-08-21 14:10:00,56.59,56.6,56.55,56.6,36839.0,43.3906,43.3983,43.3599,43.3983,36839.0
2017-08-21 14:15:00,56.6,56.6,56.56,56.57,21981.0,43.3983,43.3983,43.3676,43.3753,21981.0
2017-08-21 14:20:00,56.57,56.58,56.56,56.58,33172.0,43.3753,43.3829,43.3676,43.3829,33172.0
2017-08-21 14:25:00,56.58,56.58,56.53,56.53,24677.0,43.3829,43.3829,43.3446,43.3446,24677.0
2017-08-21 14:30:00,56.54,56.56,56.52,56.52,40262.0,43.3523,43.3676,43.3369,43.3369,40262.0
2017-08-21 14:35:00,56.52,56.53,56.49,56.49,39449.0,43.3369,43.3446,43.3139,43.3139,39449.0
2017-08-21 14:40:00,56.49,56.51,56.49,56.5,41120.0,43.3139,43.3293,43.3139,43.3216,41120.0
2017-08-21 14:45:00,56.5,56.55,56.49,56.52,44837.0,43.3216,43.3599,43.3139,43.3369,44837.0
2017-08-21 14:50:00,56.52,56.57,56.52,56.55,28669.0,43.3369,43.3753,43.3369,43.3599,28669.0
2017-08-21 14:55:00,56.56,56.59,56.53,56.53,29260.0,43.3676,43.3906,43.3446,43.3446,29260.0
2017-08-21 15:00:00,56.53,56.56,56.51,56.55,47180.0,43.3446,43.3676,43.3293,43.3599,47180.0
2017-08-21 15:05:00,56.55,56.58,56.53,56.53,22718.0,43.3599,43.3829,43.3446,43.3446,22718.0
2017-08-21 15:10:00,56.54,56.58,56.49,56.52,41522.0,43.3523,43.3829,43.3139,43.3369,41522.0
2017-08-21 15:15:00,56.51,56.52,56.49,56.49,39608.0,43.3293,43.3369,43.3139,43.3139,39608.0
2017-08-21 15:20:00,56.5,56.55,56.47,56.55,43544.0,43.3216,43.3599,43.2986,43.3599,43544.0
2017-08-21 15:25:00,56.54,56.62,56.54,56.62,56780.0,43.3523,43.4136,43.3523,43.4136,56780.0
2017-08-21 15:30:00,56.62,56.64,56.6,56.6,57360.0,43.4136,43.4289,43.3983,43.3983,57360.0
2017-08-21 15:35:00,56.61,56.62,56.58,56.6,90746.0,43.4059,43.4136,43.3829,43.3983,90746.0
2017-08-21 15:40:00,56.61,56.63,56.58,56.61,65383.0,43.4059,43.4213,43.3829,43.4059,65383.0
2017-08-21 15:45:00,56.61,56.71,56.6,56.7,62120.0,43.4059,43.4826,43.3983,43.4749,62120.0
2017-08-21 15:50:00,56.71,56.74,56.67,56.72,107846.0,43.4826,43.5056,43.4519,43.4903,107846.0
2017-08-21 15:55:00,56.72,56.72,56.61,56.62,245223.0,43.4903,43.4903,43.4059,43.4136,245223.0
2017-08-22 09:30:00,56.79,56.79,56.65,56.79,66864.0,43.544,43.544,43.4366,43.544,66864.0
2017-08-22 09:35:00,56.77,56.98,56.77,56.95,33201.0,43.5286,43.6896,43.5286,43.6666,33201.0
2017-08-22 09:40:00,56.94,56.94,56.81,56.84,35020.0,43.659,43.659,43.5593,43.5823,35020.0
2017-08-22 09:45:00,56.85,56.98,56.85,56.97,33163.0,43.59,43.6896,43.59,43.682,33163.0
2017-08-22 09:50:00,56.97,56.99,56.89,56.9,59884.0,43.682,43.6973,43.6206,43.6283,59884.0
2017-08-22 09:55:00,56.9,56.95,56.9,56.93,25238.0,43.6283,43.6666,43.6283,43.6513,25238.0
2017-08-22 10:00:00,56.93,56.93,56.8,56.81,204760.0,43.6513,43.6513,43.5516,43.5593,204760.0
2017-08-22 10:05:00,56.8,56.94,56.78,56.92,40834.0,43.5516,43.659,43.5363,43.6436,40834.0
2017-08-22 10:10:00,56.92,56.95,56.9,56.93,37838.0,43.6436,43.6666,43.6283,43.6513,37838.0
2017-08-22 10:15:00,56.93,57.03,56.92,57.02,52846.0,43.6513,43.728,43.6436,43.7203,52846.0
2017-08-22 10:20:00,57.02,57.1,57.02,57.08,31691.0,43.7203,43.7817,43.7203,43.7663,31691.0
2017-08-22 10:25:00,57.09,57.12,57.05,57.05,23040.0,43.774,43.797,43.7433,43.7433,23040.0
2017-08-22 10:30:00,57.05,57.06,57.03,57.06,16135.0,43.7433,43.751,43.728,43.751,16135.0
2017-08-22 10:35:00,57.05,57.06,57.0,57.04,21669.0,43.7433,43.751,43.705,43.7356,21669.0
2017-08-22 10:40:00,57.04,57.12,57.03,57.11,18159.0,43.7356,43.797,43.728,43.7893,18159.0
2017-08-22 10:45:00,57.12,57.17,57.11,57.14,24019.0,43.797,43.8353,43.7893,43.8123,24019.0
2017-08-22 10:50:00,57.14,57.19,57.14,57.17,27706.0,43.8123,43.8507,43.8123,43.8353,27706.0
2017-08-22 10:55:00,57.17,57.18,57.14,57.16,19417.0,43.8353,43.843,43.8123,43.8277,19417.0
2017-08-22 11:00:00,57.16,57.18,57.12,57.16,26629.0,43.8277,43.843,43.797,43.8277,26629.0
2017-08-22 11:05:00,57.17,57.2,57.14,57.2,17312.0,43.8353,43.8583,43.8123,43.8583,17312.0
2017-08-22 11:10:00,57.2,57.24,57.19,57.23,42549.0,43.8583,43.889,43.8507,43.8813,42549.0
2017-08-22 11:15:00,57.23,57.34,57.23,57.33,49021.0,43.8813,43.9657,43.8813,43.958,49021.0
2017-08-22 11:20:00,57.34,57.35,57.3,57.34,47944.0,43.9657,43.9733,43.935,43.9657,47944.0
2017-08-22 11:25:00,57.34,57.38,57.32,57.38,33475.0,43.9657,43.9963,43.9503,43.9963,33475.0
2017-08-22 11:30:00,57.38,57.44,57.36,57.4,65476.0,43.9963,44.0423,43.981,44.0117,65476.0
2017-08-22 11:35:00,57.4,57.47,57.4,57.47,50170.0,44.0117,44.0654,44.0117,44.0654,50170.0
2017-08-22 11:40:00,57.47,57.48,57.41,57.43,41796.0,44.0654,44.073,44.0193,44.0347,41796.0
2017-08-22 11:45:00,57.42,57.42,57.39,57.42,18961.0,44.027,44.027,44.004,44.027,18961.0
2017-08-22 11:50:00,57.41,57.48,57.41,57.44,36578.0,44.0193,44.073,44.0193,44.0423,36578.0
2017-08-22 11:55:00,57.43,57.48,57.43,57.45,60522.0,44.0347,44.073,44.0347,44.05,60522.0
2017-08-22 12:00:00,57.46,57.55,57.46,57.52,52662.0,44.0577,44.1267,44.0577,44.1037,52662.0
2017-08-22 12:05:00,57.52,57.54,57.5,57.52,66485.0,44.1037,44.119,44.0884,44.1037,66485.0
2017-08-22 12:10:00,57.52,57.58,57.51,57.57,36087.0,44.1037,44.1497,44.096,44.142,36087.0
2017-08-22 12:15:00,57.56,57.57,57.56,57.57,15711.0,44.1344,44.142,44.1344,44.142,15711.0
2017-08-22 12:20:00,57.57,57.57,57.5,57.51,30758.0,44.142,44.142,44.0884,44.096,30758.0
2017-08-22 12:25:00,57.5,57.51,57.45,57.46,31077.0,44.0884,44.096,44.05,44.0577,31077.0
2017-08-22 12:30:00,57.46,57.52,57.45,57.5,26375.0,44.0577,44.1037,44.05,44.0884,26375.0
2017-08-22 12:35:00,57.5,57.51,57.46,57.47,27046.0,44.0884,44.096,44.0577,44.0654,27046.0
2017-08-22 12:40:00,57.47,57.52,57.47,57.51,23721.0,44.0654,44.1037,44.0654,44.096,23721.0
2017-08-22 12:45:00,57.5,57.57,57.48,57.57,22954.0,44.0884,44.142,44.073,44.142,22954.0
2017-08-22 12:50:00,57.57,57.63,57.57,57.6,56121.0,44.142,44.188,44.142,44.165,56121.0
2017-08-22 12:55:00,57.6,57.67,57.59,57.6,48095.0,44.165,44.2187,44.1574,44.165,48095.0
2017-08-22 13:00:00,57.61,57.63,57.59,57.6,39037.0,44.1727,44.188,44.1574,44.165,39037.0
2017-08-22 13:05:00,57.61,57.62,57.58,57.6,40397.0,44.1727,44.1804,44.1497,44.165,40397.0
2017-08-22 13:10:00,57.59,57.63,57.59,57.61,28800.0,44.1574,44.188,44.1574,44.1727,28800.0
2017-08-22 13:15:00,57.6,57.61,57.57,57.61,71844.0,44.165,44.1727,44.142,44.1727,71844.0
2017-08-22 13:20:00,57.61,57.63,57.59,57.62,43958.0,44.1727,44.188,44.1574,44.1804,43958.0
2017-08-22 13:25:00,57.63,57.63,57.57,57.6,32431.0,44.188,44.188,44.142,44.165,32431.0
2017-08-22 13:30:00,57.6,57.62,57.58,57.61,48233.0,44.165,44.1804,44.1497,44.1727,48233.0
2017-08-22 13:35:00,57.61,57.62,57.6,57.61,40708.0,44.1727,44.1804,44.165,44.1727,40708.0
2017-08-22 13:40:00,57.6,57.63,57.59,57.61,36794.0,44.165,44.188,44.1574,44.1727,36794.0
2017-08-22 13:45:00,57.61,57.63,57.6,57.61,28615.0,44.1727,44.188,44.165,44.1727,28615.0
2017-08-22 13:50:00,57.62,57.62,57.61,57.62,19628.0,44.1804,44.1804,44.1727,44.1804,19628.0
2017-08-22 13:55:00,57.61,57.62,57.56,57.57,33022.0,44.1727,44.1804,44.1344,44.142,33022.0
2017-08-22 14:00:00,57.58,57.59,57.57,57.58,41983.0,44.1497,44.1574,44.142,44.1497,41983.0
2017-08-22 14:05:00,57.57,57.6,57.56,57.6,44809.0,44.142,44.165,44.1344,44.165,44809.0
2017-08-22 14:10:00,57.59,57.6,57.57,57.58,30281.0,44.1574,44.165,44.142,44.1497,30281.0
2017-08-22 14:15:00,57.58,57.62,57.57,57.62,27832.0,44.1497,44.1804,44.142,44.1804,27832.0
2017-08-22 14:20:00,57.62,57.63,57.58,57.59,38920.0,44.1804,44.188,44.1497,44.1574,38920.0
2017-08-22 14:25:00,57.59,57.62,57.58,57.61,34932.0,44.1574,44.1804,44.1497,44.1727,34932.0
2017-08-22 14:30:00,57.62,57.64,57.61,57.63,35149.0,44.1804,44.1957,44.1727,44.188,35149.0
2017-08-22 14:35:00,57.63,57.65,57.61,57.64,29274.0,44.188,44.2034,44.1727,44.1957,29274.0
2017-08-22 14:40:00,57.64,57.64,57.59,57.61,38634.0,44.1957,44.1957,44.1574,44.1727,38634.0
2017-08-22 14:45:00,57.62,57.64,57.6,57.6,34905.0,44.1804,44.1957,44.165,44.165,34905.0
2017-08-22 14:50:00,57.6,57.63,57.6,57.63,21955.0,44.165,44.188,44.165,44.188,21955.0
2017-08-22 14:55:00,57.63,57.64,57.62,57.63,29055.0,44.188,44.1957,44.1804,44.188,29055.0
2017-08-22 15:00:00,57.64,57.65,57.61,57.62,48751.0,44.1957,44.2034,44.1727,44.1804,48751.0
2017-08-22 15:05:00,57.62,57.63,57.59,57.61,71247.0,44.1804,44.188,44.1574,44.1727,71247.0
2017-08-22 15:10:00,57.61,57.62,57.59,57.6,34795.0,44.1727,44.1804,44.1574,44.165,34795.0
2017-08-22 15:15:00,57.6,57.64,57.54,57.63,61176.0,44.165,44.1957,44.119,44.188,61176.0
2017-08-22 15:20:00,57.63,57.65,57.61,57.64,33301.0,44.188,44.2034,44.1727,44.1957,33301.0
2017-08-22 15:25:00,57.64,57.67,57.63,57.65,58711.0,44.1957,44.2187,44.188,44.2034,58711.0
2017-08-22 15:30:00,57.66,57.7,57.65,57.69,43433.0,44.211,44.2417,44.2034,44.234,43433.0
2017-08-22 15:35:00,57.7,57.73,57.68,57.73,72270.0,44.2417,44.2647,44.2264,44.2647,72270.0
2017-08-22 15:40:00,57.73,57.79,57.72,57.77,104495.0,44.2647,44.3107,44.257,44.2954,104495.0
2017-08-22 15:45:00,57.77,57.8,57.73,57.75,75640.0,44.2954,44.3184,44.2647,44.28,75640.0
2017-08-22 15:50:00,57.75,57.75,57.63,57.7,113737.0,44.28,44.28,44.188,44.2417,113737.0
2017-08-22 15:55:00,57.7,57.71,57.62,57.7,183645.0,44.2417,44.2494,44.1804,44.2417,183645.0
2017-08-23 09:30:00,57.63,57.79,57.45,57.6,111387.0,44.188,44.3107,44.05,44.165,111387.0
2017-08-23 09:35:00,57.6,57.61,57.43,57.56,48383.0,44.165,44.1727,44.0347,44.1344,48383.0
2017-08-23 09:40:00,57.55,57.61,57.51,57.54,39721.0,44.1267,44.1727,44.096,44.119,39721.0
2017-08-23 09:45:00,57.54,57.73,57.53,57.72,77724.0,44.119,44.2647,44.1114,44.257,77724.0
2017-08-23 09:50:00,57.72,57.87,57.72,57.86,79361.0,44.257,44.3721,44.257,44.3644,79361.0
2017-08-23 09:55:00,57.86,58.05,57.85,57.97,211682.0,44.3644,44.5101,44.3567,44.4487,211682.0
2017-08-23 10:00:00,57.98,58.04,57.93,57.99,55522.0,44.4564,44.5024,44.4181,44.4641,55522.0
2017-08-23 10:05:00,58.0,58.05,57.89,58.03,62746.0,44.4717,44.5101,44.3874,44.4947,62746.0
2017-08-23 10:10:00,58.03,58.05,57.99,58.02,43481.0,44.4947,44.5101,44.4641,44.4871,43481.0
2017-08-23 10:15:00,58.03,58.17,58.03,58.13,80538.0,44.4947,44.6021,44.4947,44.5714,80538.0
2017-08-23 10:20:00,58.13,58.13,58.06,58.1,38955.0,44.5714,44.5714,44.5177,44.5484,38955.0
2017-08-23 10:25:00,58.1,58.1,58.04,58.06,42243.0,44.5484,44.5484,44.5024,44.5177,42243.0
2017-08-23 10:30:00,58.07,58.07,57.99,58.04,40887.0,44.5254,44.5254,44.4641,44.5024,40887.0
2017-08-23 10:35:00,58.05,58.05,58.02,58.03,32412.0,44.5101,44.5101,44.4871,44.4947,32412.0
2017-08-23 10:40:00,58.04,58.04,58.01,58.03,27579.0,44.5024,44.5024,44.4794,44.4947,27579.0
2017-08-23 10:45:00,58.02,58.02,57.94,57.95,59561.0,44.4871,44.4871,44.4257,44.4334,59561.0
2017-08-23 10:50:00,57.94,57.96,57.93,57.95,41175.0,44.4257,44.4411,44.4181,44.4334,41175.0
2017-08-23 10:55:00,57.96,57.96,57.94,57.95,23202.0,44.4411,44.4411,44.4257,44.4334,23202.0
2017-08-23 11:00:00,57.95,57.97,57.94,57.97,90990.0,44.4334,44.4487,44.4257,44.4487,90990.0
2017-08-23 11:05:00,57.98,58.0,57.97,57.98,66515.0,44.4564,44.4717,44.4487,44.4564,66515.0
2017-08-23 11:10:00,57.98,57.98,57.93,57.95,50049.0,44.4564,44.4564,44.4181,44.4334,50049.0
2017-08-23 11:15:00,57.96,57.98,57.94,57.98,36453.0,44.4411,44.4564,44.4257,44.4564,36453.0
2017-08-23 11:20:00,57.98,57.99,57.86,57.89,61629.0,44.4564,44.4641,44.3644,44.3874,61629.0
2017-08-23 11:25:00,57.89,57.95,57.88,57.94,40173.0,44.3874,44.4334,44.3797,44.4257,40173.0
2017-08-23 11:30:00,57.94,57.96,57.9,57.96,35522.0,44.4257,44.4411,44.3951,44.4411,35522.0
2017-08-23 11:35:00,57.96,57.97,57.9,57.95,38808.0,44.4411,44.4487,44.3951,44.4334,38808.0
2017-08-23 11:40:00,57.95,57.97,57.92,57.92,29842.0,44.4334,44.4487,44.4104,44.4104,29842.0
2017-08-23 11:45:00,57.93,57.98,57.92,57.96,23170.0,44.4181,44.4564,44.4104,44.4411,23170.0
2017-08-23 11:50:00,57.95,57.96,57.91,57.92,26704.0,44.4334,44.4411,44.4027,44.4104,26704.0
2017-08-23 11:55:00,57.91,57.91,57.87,57.88,23306.0,44.4027,44.4027,44.3721,44.3797,23306.0
2017-08-23 12:00:00,57.88,57.89,57.86,57.87,28496.0,44.3797,44.3874,44.3644,44.3721,28496.0
2017-08-23 12:05:00,57.87,57.89,57.85,57.86,24604.0,44.3721,44.3874,44.3567,44.3644,24604.0
2017-08-23 12:10:00,57.85,57.86,57.82,57.85,18483.0,44.3567,44.3644,44.3337,44.3567,18483.0
2017-08-23 12:15:00,57.86,57.89,57.85,57.88,16898.0,44.3644,44.3874,44.3567,44.3797,16898.0
2017-08-23 12:20:00,57.88,57.9,57.87,57.9,14087.0,44.3797,44.3951,44.3721,44.3951,14087.0
2017-08-23 12:25:00,57.9,57.9,57.82,57.82,27660.0,44.3951,44.3951,44.3337,44.3337,27660.0
2017-08-23 12:30:00,57.83,57.85,57.8,57.85,18029.0,44.3414,44.3567,44.3184,44.3567,18029.0
2017-08-23 12:35:00,57.85,57.89,57.83,57.89,12916.0,44.3567,44.3874,44.3414,44.3874,12916.0
2017-08-23 12:40:00,57.88,57.88,57.84,57.87,16879.0,44.3797,44.3797,44.349,44.3721,16879.0
2017-08-23 12:45:00,57.87,57.87,57.84,57.84,22785.0,44.3721,44.3721,44.349,44.349,22785.0
2017-08-23 12:50:00,57.84,57.86,57.83,57.86,26524.0,44.349,44.3644,44.3414,44.3644,26524.0
2017-08-23 12:55:00,57.86,57.89,57.86,57.89,11900.0,44.3644,44.3874,44.3644,44.3874,11900.0
2017-08-23 13:00:00,57.89,57.9,57.85,57.88,26658.0,44.3874,44.3951,44.3567,44.3797,26658.0
2017-08-23 13:05:00,57.88,57.89,57.85,57.88,21266.0,44.3797,44.3874,44.3567,44.3797,21266.0
2017-08-23 13:10:00,57.88,57.88,57.83,57.83,19360.0,44.3797,44.3797,44.3414,44.3414,19360.0
2017-08-23 13:15:00,57.83,57.84,57.79,57.83,48001.0,44.3414,44.349,44.3107,44.3414,48001.0
2017-08-23 13:20:00,57.83,57.84,57.82,57.83,13805.0,44.3414,44.349,44.3337,44.3414,13805.0
2017-08-23 13:25:00,57.84,57.86,57.83,57.85,19574.0,44.349,44.3644,44.3414,44.3567,19574.0
2017-08-23 13:30:00,57.85,57.85,57.77,57.77,18621.0,44.3567,44.3567,44.2954,44.2954,18621.0
2017-08-23 13:35:00,57.78,57.8,57.76,57.79,30423.0,44.303,44.3184,44.2877,44.3107,30423.0
2017-08-23 13:40:00,57.79,57.85,57.78,57.83,21802.0,44.3107,44.3567,44.303,44.3414,21802.0
2017-08-23 13:45:00,57.83,57.85,57.81,57.83,17627.0,44.3414,44.3567,44.326,44.3414,17627.0
2017-08-23 13:50:00,57.84,57.84,57.8,57.82,22324.0,44.349,44.349,44.3184,44.3337,22324.0
2017-08-23 13:55:00,57.82,57.83,57.8,57.82,25187.0,44.3337,44.3414,44.3184,44.3337,25187.0
2017-08-23 14:00:00,57.82,57.89,57.82,57.89,29377.0,44.3337,44.3874,44.3337,44.3874,29377.0
2017-08-23 14:05:00,57.9,57.9,57.86,57.87,12054.0,44.3951,44.3951,44.3644,44.3721,12054.0
2017-08-23 14:10:00,57.86,57.93,57.86,57.9,29593.0,44.3644,44.4181,44.3644,44.3951,29593.0
2017-08-23 14:15:00,57.89,57.9,57.86,57.87,23737.0,44.3874,44.3951,44.3644,44.3721,23737.0
2017-08-23 14:20:00,57.87,57.87,57.84,57.86,20118.0,44.3721,44.3721,44.349,44.3644,20118.0
2017-08-23 14:25:00,57.86,57.86,57.83,57.84,34600.0,44.3644,44.3644,44.3414,44.349,34600.0
2017-08-23 14:30:00,57.84,57.86,57.84,57.86,21982.0,44.349,44.3644,44.349,44.3644,21982.0
2017-08-23 14:35:00,57.86,57.86,57.83,57.84,25485.0,44.3644,44.3644,44.3414,44.349,25485.0
2017-08-23 14:40:00,57.84,57.85,57.83,57.85,18942.0,44.349,44.3567,44.3414,44.3567,18942.0
2017-08-23 14:45:00,57.85,57.87,57.81,57.83,36940.0,44.3567,44.3721,44.326,44.3414,36940.0
2017-08-23 14:50:00,57.83,57.92,57.82,57.91,18158.0,44.3414,44.4104,44.3337,44.4027,18158.0
2017-08-23 14:55:00,57.92,57.93,57.89,57.89,21508.0,44.4104,44.4181,44.3874,44.3874,21508.0
2017-08-23 15:00:00,57.89,57.94,57.89,57.94,18459.0,44.3874,44.4257,44.3874,44.4257,18459.0
2017-08-23 15:05:00,57.94,57.98,57.92,57.97,22813.0,44.4257,44.4564,44.4104,44.4487,22813.0
2017-08-23 15:10:00,57.97,57.97,57.93,57.95,17540.0,44.4487,44.4487,44.4181,44.4334,17540.0
2017-08-23 15:15:00,57.95,57.96,57.93,57.93,25965.0,44.4334,44.4411,44.4181,44.4181,25965.0
2017-08-23 15:20:00,57.94,57.97,57.93,57.95,30798.0,44.4257,44.4487,44.4181,44.4334,30798.0
2017-08-23 15:25:00,57.96,57.98,57.94,57.95,36654.0,44.4411,44.4564,44.4257,44.4334,36654.0
2017-08-23 15:30:00,57.95,57.96,57.92,57.93,31352.0,44.4334,44.4411,44.4104,44.4181,31352.0
2017-08-23 15:35:00,57.94,57.95,57.92,57.94,46937.0,44.4257,44.4334,44.4104,44.4257,46937.0
2017-08-23 15:40:00,57.93,57.94,57.91,57.92,27113.0,44.4181,44.4257,44.4027,44.4104,27113.0
2017-08-23 15:45:00,57.91,57.91,57.85,57.85,50241.0,44.4027,44.4027,44.3567,44.3567,50241.0
2017-08-23 15:50:00,57.86,57.93,57.85,57.93,126987.0,44.3644,44.4181,44.3567,44.4181,126987.0
2017-08-23 15:55:00,57.92,57.95,57.85,57.89,388311.0,44.4104,44.4334,44.3567,44.3874,388311.0
2017-08-24 09:30:00,57.98,58.01,57.8,58.0,71995.0,44.4564,44.4794,44.3184,44.4717,71995.0
2017-08-24 09:35:00,58.0,58.08,57.96,58.05,47312.0,44.4717,44.5331,44.4411,44.5101,47312.0
2017-08-24 09:40:00,58.07,58.13,57.92,57.94,50517.0,44.5254,44.5714,44.4104,44.4257,50517.0
2017-08-24 09:45:00,57.94,58.08,57.94,58.08,34832.0,44.4257,44.5331,44.4257,44.5331,34832.0
2017-08-24 09:50:00,58.08,58.17,58.07,58.11,36651.0,44.5331,44.6021,44.5254,44.5561,36651.0
2017-08-24 09:55:00,58.11,58.12,58.02,58.05,28919.0,44.5561,44.5637,44.4871,44.5101,28919.0
2017-08-24 10:00:00,58.05,58.1,58.02,58.1,31969.0,44.5101,44.5484,44.4871,44.5484,31969.0
2017-08-24 10:05:00,58.1,58.11,58.03,58.07,57267.0,44.5484,44.5561,44.4947,44.5254,57267.0
2017-08-24 10:10:00,58.07,58.16,58.07,58.14,46435.0,44.5254,44.5944,44.5254,44.5791,46435.0
2017-08-24 10:15:00,58.15,58.16,58.11,58.14,44375.0,44.5867,44.5944,44.5561,44.5791,44375.0
2017-08-24 10:20:00,58.15,58.23,58.14,58.2,49920.0,44.5867,44.6481,44.5791,44.6251,49920.0
2017-08-24 10:25:00,58.21,58.23,58.16,58.17,32896.0,44.6327,44.6481,44.5944,44.6021,32896.0
2017-08-24 10:30:00,58.18,58.29,58.17,58.28,51426.0,44.6097,44.6941,44.6021,44.6864,51426.0
2017-08-24 10:35:00,58.28,58.3,58.26,58.28,28237.0,44.6864,44.7018,44.6711,44.6864,28237.0
2017-08-24 10:40:00,58.27,58.28,58.21,58.23,21586.0,44.6788,44.6864,44.6327,44.6481,21586.0
2017-08-24 10:45:00,58.23,58.27,58.22,58.24,23635.0,44.6481,44.6788,44.6404,44.6558,23635.0
2017-08-24 10:50:00,58.24,58.26,58.21,58.23,41056.0,44.6558,44.6711,44.6327,44.6481,41056.0
2017-08-24 10:55:00,58.25,58.29,58.24,58.25,32750.0,44.6634,44.6941,44.6558,44.6634,32750.0
2017-08-24 11:00:00,58.24,58.28,58.23,58.26,57731.0,44.6558,44.6864,44.6481,44.6711,57731.0
2017-08-24 11:05:00,58.25,58.27,58.19,58.2,77377.0,44.6634,44.6788,44.6174,44.6251,77377.0
2017-08-24 11:10:00,58.2,58.24,58.18,58.19,39989.0,44.6251,44.6558,44.6097,44.6174,39989.0
2017-08-24 11:15:00,58.18,58.2,58.15,58.19,41419.0,44.6097,44.6251,44.5867,44.6174,41419.0
2017-08-24 11:20:00,58.18,58.21,58.15,58.16,26565.0,44.6097,44.6327,44.5867,44.5944,26565.0
2017-08-24 11:25:00,58.16,58.18,58.04,58.05,57904.0,44.5944,44.6097,44.5024,44.5101,57904.0
2017-08-24 11:30:00,58.05,58.06,57.96,57.98,46439.0,44.5101,44.5177,44.4411,44.4564,46439.0
2017-08-24 11:35:00,57.98,58.0,57.96,57.96,36006.0,44.4564,44.4717,44.4411,44.4411,36006.0
2017-08-24 11:40:00,57.97,58.08,57.95,58.07,45521.0,44.4487,44.5331,44.4334,44.5254,45521.0
2017-08-24 11:45:00,58.08,58.14,58.06,58.13,23224.0,44.5331,44.5791,44.5177,44.5714,23224.0
2017-08-24 11:50:00,58.14,58.16,58.04,58.05,50360.0,44.5791,44.5944,44.5024,44.5101,50360.0
2017-08-24 11:55:00,58.05,58.1,58.0,58.1,31651.0,44.5101,44.5484,44.4717,44.5484,31651.0
2017-08-24 12:00:00,58.1,58.12,58.04,58.11,79475.0,44.5484,44.5637,44.5024,44.5561,79475.0
2017-08-24 12:05:00,58.11,58.21,58.1,58.2,39539.0,44.5561,44.6327,44.5484,44.6251,39539.0
2017-08-24 12:10:00,58.2,58.24,58.17,58.18,62900.0,44.6251,44.6558,44.6021,44.6097,62900.0
2017-08-24 12:15:00,58.18,58.2,58.16,58.19,22853.0,44.6097,44.6251,44.5944,44.6174,22853.0
2017-08-24 12:20:00,58.19,58.21,58.15,58.19,40506.0,44.6174,44.6327,44.5867,44.6174,40506.0
2017-08-24 12:25:00,58.19,58.2,58.14,58.15,25603.0,44.6174,44.6251,44.5791,44.5867,25603.0
2017-08-24 12:30:00,58.15,58.18,58.13,58.16,29687.0,44.5867,44.6097,44.5714,44.5944,29687.0
2017-08-24 12:35:00,58.17,58.18,58.14,58.18,33605.0,44.6021,44.6097,44.5791,44.6097,33605.0
2017-08-24 12:40:00,58.18,58.18,58.16,58.16,35557.0,44.6097,44.6097,44.5944,44.5944,35557.0
2017-08-24 12:45:00,58.16,58.19,58.16,58.18,35832.0,44.5944,44.6174,44.5944,44.6097,35832.0
2017-08-24 12:50:00,58.17,58.19,58.16,58.17,17227.0,44.6021,44.6174,44.5944,44.6021,17227.0
2017-08-24 12:55:00,58.18,58.19,58.17,58.19,32445.0,44.6097,44.6174,44.6021,44.6174,32445.0
2017-08-24 13:00:00,58.18,58.18,58.13,58.14,103715.0,44.6097,44.6097,44.5714,44.5791,103715.0
2017-08-24 13:05:00,58.14,58.16,58.09,58.09,65352.0,44.5791,44.5944,44.5407,44.5407,65352.0
2017-08-24 13:10:00,58.1,58.2,58.09,58.2,17637.0,44.5484,44.6251,44.5407,44.6251,17637.0
2017-08-24 13:15:00,58.2,58.26,58.2,58.25,20018.0,44.6251,44.6711,44.6251,44.6634,20018.0
2017-08-24 13:20:00,58.26,58.27,58.22,58.23,15404.0,44.6711,44.6788,44.6404,44.6481,15404.0
2017-08-24 13:25:00,58.23,58.24,58.19,58.22,23902.0,44.6481,44.6558,44.6174,44.6404,23902.0
2017-08-24 13:30:00,58.23,58.24,58.21,58.21,12756.0,44.6481,44.6558,44.6327,44.6327,12756.0
2017-08-24 13:35:00,58.22,58.25,58.19,58.25,22736.0,44.6404,44.6634,44.6174,44.6634,22736.0
2017-08-24 13:40:00,58.25,58.26,58.23,58.23,14857.0,44.6634,44.6711,44.6481,44.6481,14857.0
2017-08-24 13:45:00,58.24,58.28,58.23,58.28,34802.0,44.6558,44.6864,44.6481,44.6864,34802.0
2017-08-24 13:50:00,58.27,58.29,58.26,58.26,23095.0,44.6788,44.6941,44.6711,44.6711,23095.0
2017-08-24 13:55:00,58.26,58.27,58.24,58.25,14418.0,44.6711,44.6788,44.6558,44.6634,14418.0
2017-08-24 14:00:00,58.26,58.29,58.25,58.26,19272.0,44.6711,44.6941,44.6634,44.6711,19272.0
2017-08-24 14:05:00,58.27,58.27,58.21,58.22,24713.0,44.6788,44.6788,44.6327,44.6404,24713.0
2017-08-24 14:10:00,58.22,58.24,58.19,58.2,17311.0,44.6404,44.6558,44.6174,44.6251,17311.0
2017-08-24 14:15:00,58.21,58.23,58.19,58.23,19196.0,44.6327,44.6481,44.6174,44.6481,19196.0
2017-08-24 14:20:00,58.23,58.25,58.2,58.21,21123.0,44.6481,44.6634,44.6251,44.6327,21123.0
2017-08-24 14:25:00,58.22,58.22,58.16,58.18,35628.0,44.6404,44.6404,44.5944,44.6097,35628.0
2017-08-24 14:30:00,58.19,58.22,58.17,58.19,40585.0,44.6174,44.6404,44.6021,44.6174,40585.0
2017-08-24 14:35:00,58.18,58.21,58.17,58.18,35326.0,44.6097,44.6327,44.6021,44.6097,35326.0
2017-08-24 14:40:00,58.18,58.19,58.16,58.16,21246.0,44.6097,44.6174,44.5944,44.5944,21246.0
2017-08-24 14:45:00,58.17,58.18,58.15,58.17,37999.0,44.6021,44.6097,44.5867,44.6021,37999.0
2017-08-24 14:50:00,58.17,58.21,58.17,58.2,29530.0,44.6021,44.6327,44.6021,44.6251,29530.0
2017-08-24 14:55:00,58.2,58.21,58.19,58.2,37720.0,44.6251,44.6327,44.6174,44.6251,37720.0
2017-08-24 15:00:00,58.21,58.21,58.14,58.15,51381.0,44.6327,44.6327,44.5791,44.5867,51381.0
2017-08-24 15:05:00,58.15,58.23,58.15,58.22,43972.0,44.5867,44.6481,44.5867,44.6404,43972.0
2017-08-24 15:10:00,58.22,58.27,58.21,58.26,57530.0,44.6404,44.6788,44.6327,44.6711,57530.0
2017-08-24 15:15:00,58.26,58.28,58.25,58.28,48165.0,44.6711,44.6864,44.6634,44.6864,48165.0
2017-08-24 15:20:00,58.28,58.33,58.23,58.32,73849.0,44.6864,44.7248,44.6481,44.7171,73849.0
2017-08-24 15:25:00,58.32,58.33,58.29,58.3,46214.0,44.7171,44.7248,44.6941,44.7018,46214.0
2017-08-24 15:30:00,58.3,58.34,58.27,58.28,87049.0,44.7018,44.7324,44.6788,44.6864,87049.0
2017-08-24 15:35:00,58.28,58.29,58.19,58.26,108355.0,44.6864,44.6941,44.6174,44.6711,108355.0
2017-08-24 15:40:00,58.26,58.27,58.21,58.23,108013.0,44.6711,44.6788,44.6327,44.6481,108013.0
2017-08-24 15:45:00,58.22,58.23,58.17,58.18,91323.0,44.6404,44.6481,44.6021,44.6097,91323.0
2017-08-24 15:50:00,58.18,58.21,58.14,58.2,106971.0,44.6097,44.6327,44.5791,44.6251,106971.0
2017-08-24 15:55:00,58.2,58.23,58.18,58.2,237883.0,44.6251,44.6481,44.6097,44.6251,237883.0
2017-08-25 09:30:00,58.29,58.38,58.2,58.35,109108.0,44.6941,44.7631,44.6251,44.7401,109108.0
2017-08-25 09:35:00,58.35,58.51,58.34,58.49,122214.0,44.7401,44.8628,44.7324,44.8474,122214.0
2017-08-25 09:40:00,58.51,58.58,58.44,58.45,44549.0,44.8628,44.9164,44.8091,44.8168,44549.0
2017-08-25 09:45:00,58.44,58.48,58.42,58.47,34445.0,44.8091,44.8398,44.7938,44.8321,34445.0
2017-08-25 09:50:00,58.48,58.55,58.38,58.39,49736.0,44.8398,44.8934,44.7631,44.7708,49736.0
2017-08-25 09:55:00,58.39,58.42,58.31,58.33,62535.0,44.7708,44.7938,44.7094,44.7248,62535.0
2017-08-25 10:00:00,58.33,58.41,58.18,58.18,62488.0,44.7248,44.7861,44.6097,44.6097,62488.0
2017-08-25 10:05:00,58.18,58.35,58.18,58.3,33291.0,44.6097,44.7401,44.6097,44.7018,33291.0
2017-08-25 10:10:00,58.3,58.3,58.19,58.23,68541.0,44.7018,44.7018,44.6174,44.6481,68541.0
2017-08-25 10:15:00,58.25,58.42,58.25,58.35,55374.0,44.6634,44.7938,44.6634,44.7401,55374.0
2017-08-25 10:20:00,58.35,58.41,58.34,58.41,27571.0,44.7401,44.7861,44.7324,44.7861,27571.0
2017-08-25 10:25:00,58.4,58.4,58.32,58.34,34483.0,44.7784,44.7784,44.7171,44.7324,34483.0
2017-08-25 10:30:00,58.35,58.37,58.28,58.29,31513.0,44.7401,44.7554,44.6864,44.6941,31513.0
2017-08-25 10:35:00,58.28,58.33,58.27,58.3,18502.0,44.6864,44.7248,44.6788,44.7018,18502.0
2017-08-25 10:40:00,58.3,58.36,58.28,58.36,22118.0,44.7018,44.7478,44.6864,44.7478,22118.0
2017-08-25 10:45:00,58.37,58.38,58.32,58.33,27251.0,44.7554,44.7631,44.7171,44.7248,27251.0
2017-08-25 10:50:00,58.34,58.4,58.31,58.4,14710.0,44.7324,44.7784,44.7094,44.7784,14710.0
2017-08-25 10:55:00,58.4,58.48,58.4,58.47,23772.0,44.7784,44.8398,44.7784,44.8321,23772.0
2017-08-25 11:00:00,58.46,58.47,58.4,58.45,23791.0,44.8244,44.8321,44.7784,44.8168,23791.0
2017-08-25 11:05:00,58.44,58.49,58.4,58.47,29952.0,44.8091,44.8474,44.7784,44.8321,29952.0
2017-08-25 11:10:00,58.48,58.49,58.44,58.47,18436.0,44.8398,44.8474,44.8091,44.8321,18436.0
2017-08-25 11:15:00,58.46,58.5,58.43,58.46,27130.0,44.8244,44.8551,44.8014,44.8244,27130.0
2017-08-25 11:20:00,58.45,58.46,58.4,58.42,39875.0,44.8168,44.8244,44.7784,44.7938,39875.0
2017-08-25 11:25:00,58.42,58.42,58.36,58.38,28233.0,44.7938,44.7938,44.7478,44.7631,28233.0
2017-08-25 11:30:00,58.38,58.41,58.36,58.38,22341.0,44.7631,44.7861,44.7478,44.7631,22341.0
2017-08-25 11:35:00,58.38,58.45,58.38,58.44,18476.0,44.7631,44.8168,44.7631,44.8091,18476.0
2017-08-25 11:40:00,58.45,58.46,58.4,58.42,25082.0,44.8168,44.8244,44.7784,44.7938,25082.0
2017-08-25 11:45:00,58.41,58.45,58.41,58.44,15451.0,44.7861,44.8168,44.7861,44.8091,15451.0
2017-08-25 11:50:00,58.44,58.45,58.4,58.43,18461.0,44.8091,44.8168,44.7784,44.8014,18461.0
2017-08-25 11:55:00,58.43,58.43,58.37,58.37,17639.0,44.8014,44.8014,44.7554,44.7554,17639.0
2017-08-25 12:00:00,58.37,58.44,58.37,58.44,15599.0,44.7554,44.8091,44.7554,44.8091,15599.0
2017-08-25 12:05:00,58.45,58.51,58.44,58.5,21366.0,44.8168,44.8628,44.8091,44.8551,21366.0
2017-08-25 12:10:00,58.5,58.55,58.5,58.55,17670.0,44.8551,44.8934,44.8551,44.8934,17670.0
2017-08-25 12:15:00,58.55,58.59,58.54,58.59,49207.0,44.8934,44.9241,44.8858,44.9241,49207.0
2017-08-25 12:20:00,58.59,58.59,58.57,58.58,16504.0,44.9241,44.9241,44.9088,44.9164,16504.0
2017-08-25 12:25:00,58.58,58.59,58.54,58.55,16712.0,44.9164,44.9241,44.8858,44.8934,16712.0
2017-08-25 12:30:00,58.55,58.58,58.54,58.57,18140.0,44.8934,44.9164,44.8858,44.9088,18140.0
2017-08-25 12:35:00,58.56,58.61,58.56,58.61,42891.0,44.9011,44.9394,44.9011,44.9394,42891.0
2017-08-25 12:40:00,58.6,58.64,58.59,58.6,32459.0,44.9318,44.9625,44.9241,44.9318,32459.0
2017-08-25 12:45:00,58.61,58.62,58.6,58.62,8686.0,44.9394,44.9471,44.9318,44.9471,8686.0
2017-08-25 12:50:00,58.62,58.65,58.61,58.61,29822.0,44.9471,44.9701,44.9394,44.9394,29822.0
2017-08-25 12:55:00,58.62,58.63,58.58,58.58,24625.0,44.9471,44.9548,44.9164,44.9164,24625.0
2017-08-25 13:00:00,58.59,58.64,58.58,58.62,15154.0,44.9241,44.9625,44.9164,44.9471,15154.0
2017-08-25 13:05:00,58.63,58.66,58.62,58.63,17037.0,44.9548,44.9778,44.9471,44.9548,17037.0
2017-08-25 13:10:00,58.64,58.66,58.62,58.65,12213.0,44.9625,44.9778,44.9471,44.9701,12213.0
2017-08-25 13:15:00,58.66,58.67,58.62,58.64,16366.0,44.9778,44.9855,44.9471,44.9625,16366.0
2017-08-25 13:20:00,58.63,58.64,58.6,58.6,13021.0,44.9548,44.9625,44.9318,44.9318,13021.0
2017-08-25 13:25:00,58.61,58.65,58.58,58.63,18809.0,44.9394,44.9701,44.9164,44.9548,18809.0
2017-08-25 13:30:00,58.64,58.64,58.52,58.53,18207.0,44.9625,44.9625,44.8704,44.8781,18207.0
2017-08-25 13:35:00,58.53,58.58,58.51,58.57,25582.0,44.8781,44.9164,44.8628,44.9088,25582.0
2017-08-25 13:40:00,58.58,58.62,58.57,58.62,29362.0,44.9164,44.9471,44.9088,44.9471,29362.0
2017-08-25 13:45:00,58.62,58.62,58.58,58.58,29651.0,44.9471,44.9471,44.9164,44.9164,29651.0
2017-08-25 13:50:00,58.58,58.59,58.56,58.56,30570.0,44.9164,44.9241,44.9011,44.9011,30570.0
2017-08-25 13:55:00,58.56,58.57,58.44,58.46,42919.0,44.9011,44.9088,44.8091,44.8244,42919.0
2017-08-25 14:00:00,58.45,58.5,58.4,58.41,46116.0,44.8168,44.8551,44.7784,44.7861,46116.0
2017-08-25 14:05:00,58.41,58.49,58.4,58.49,42134.0,44.7861,44.8474,44.7784,44.8474,42134.0
2017-08-25 14:10:00,58.5,58.52,58.49,58.5,13626.0,44.8551,44.8704,44.8474,44.8551,13626.0
2017-08-25 14:15:00,58.51,58.51,58.49,58.5,18219.0,44.8628,44.8628,44.8474,44.8551,18219.0
2017-08-25 14:20:00,58.5,58.5,58.46,58.46,21845.0,44.8551,44.8551,44.8244,44.8244,21845.0
2017-08-25 14:25:00,58.46,58.55,58.45,58.54,47117.0,44.8244,44.8934,44.8168,44.8858,47117.0
2017-08-25 14:30:00,58.55,58.55,58.51,58.52,21171.0,44.8934,44.8934,44.8628,44.8704,21171.0
2017-08-25 14:35:00,58.52,58.55,58.51,58.55,21463.0,44.8704,44.8934,44.8628,44.8934,21463.0
2017-08-25 14:40:00,58.55,58.55,58.53,58.54,12404.0,44.8934,44.8934,44.8781,44.8858,12404.0
2017-08-25 14:45:00,58.53,58.57,58.53,58.57,24965.0,44.8781,44.9088,44.8781,44.9088,24965.0
2017-08-25 14:50:00,58.57,58.57,58.55,58.56,16863.0,44.9088,44.9088,44.8934,44.9011,16863.0
2017-08-25 14:55:00,58.57,58.57,58.52,58.55,35732.0,44.9088,44.9088,44.8704,44.8934,35732.0
2017-08-25 15:00:00,58.54,58.55,58.49,58.5,29259.0,44.8858,44.8934,44.8474,44.8551,29259.0
2017-08-25 15:05:00,58.51,58.51,58.47,58.51,16451.0,44.8628,44.8628,44.8321,44.8628,16451.0
2017-08-25 15:10:00,58.51,58.56,58.48,58.48,65572.0,44.8628,44.9011,44.8398,44.8398,65572.0
2017-08-25 15:15:00,58.49,58.5,58.47,58.48,28114.0,44.8474,44.8551,44.8321,44.8398,28114.0
2017-08-25 15:20:00,58.48,58.49,58.42,58.48,59579.0,44.8398,44.8474,44.7938,44.8398,59579.0
2017-08-25 15:25:00,58.48,58.51,58.47,58.49,31044.0,44.8398,44.8628,44.8321,44.8474,31044.0
2017-08-25 15:30:00,58.5,58.5,58.47,58.49,41604.0,44.8551,44.8551,44.8321,44.8474,41604.0
2017-08-25 15:35:00,58.49,58.49,58.45,58.48,68326.0,44.8474,44.8474,44.8168,44.8398,68326.0
2017-08-25 15:40:00,58.48,58.52,58.47,58.49,76071.0,44.8398,44.8704,44.8321,44.8474,76071.0
2017-08-25 15:45:00,58.49,58.49,58.42,58.43,70054.0,44.8474,44.8474,44.7938,44.8014,70054.0
2017-08-25 15:50:00,58.43,58.44,58.41,58.44,67785.0,44.8014,44.8091,44.7861,44.8091,67785.0
2017-08-25 15:55:00,58.43,58.44,58.36,58.39,152680.0,44.8014,44.8091,44.7478,44.7708,152680.0
2017-08-28 09:30:00,58.62,58.73,58.53,58.73,113875.0,44.9471,45.0315,44.8781,45.0315,113875.0
2017-08-28 09:35:00,58.71,58.78,58.65,58.78,54243.0,45.0161,45.0698,44.9701,45.0698,54243.0
2017-08-28 09:40:00,58.78,58.82,58.75,58.81,35004.0,45.0698,45.1005,45.0468,45.0928,35004.0
2017-08-28 09:45:00,58.82,58.88,58.78,58.86,49049.0,45.1005,45.1465,45.0698,45.1311,49049.0
2017-08-28 09:50:00,58.86,58.89,58.74,58.76,38583.0,45.1311,45.1541,45.0391,45.0545,38583.0
2017-08-28 09:55:00,58.75,58.84,58.75,58.81,21300.0,45.0468,45.1158,45.0468,45.0928,21300.0
2017-08-28 10:00:00,58.81,58.84,58.78,58.79,26255.0,45.0928,45.1158,45.0698,45.0775,26255.0
2017-08-28 10:05:00,58.79,58.79,58.72,58.74,35124.0,45.0775,45.0775,45.0238,45.0391,35124.0
2017-08-28 10:10:00,58.75,58.77,58.73,58.75,14888.0,45.0468,45.0621,45.0315,45.0468,14888.0
2017-08-28 10:15:00,58.75,58.83,58.75,58.79,28720.0,45.0468,45.1081,45.0468,45.0775,28720.0
2017-08-28 10:20:00,58.79,58.79,58.75,58.75,21617.0,45.0775,45.0775,45.0468,45.0468,21617.0
2017-08-28 10:25:00,58.76,58.77,58.69,58.7,28115.0,45.0545,45.0621,45.0008,45.0085,28115.0
2017-08-28 10:30:00,58.7,58.7,58.58,58.61,41626.0,45.0085,45.0085,44.9164,44.9394,41626.0
2017-08-28 10:35:00,58.61,58.69,58.61,58.62,105217.0,44.9394,45.0008,44.9394,44.9471,105217.0
2017-08-28 10:40:00,58.63,58.65,58.57,58.63,28226.0,44.9548,44.9701,44.9088,44.9548,28226.0
2017-08-28 10:45:00,58.63,58.68,58.63,58.68,16160.0,44.9548,44.9931,44.9548,44.9931,16160.0
2017-08-28 10:50:00,58.68,58.7,58.64,58.64,35141.0,44.9931,45.0085,44.9625,44.9625,35141.0
2017-08-28 10:55:00,58.65,58.69,58.64,58.68,20602.0,44.9701,45.0008,44.9625,44.9931,20602.0
2017-08-28 11:00:00,58.69,58.69,58.56,58.56,46114.0,45.0008,45.0008,44.9011,44.9011,46114.0
2017-08-28 11:05:00,58.57,58.62,58.53,58.62,23642.0,44.9088,44.9471,44.8781,44.9471,23642.0
2017-08-28 11:10:00,58.63,58.63,58.57,58.63,27281.0,44.9548,44.9548,44.9088,44.9548,27281.0
2017-08-28 11:15:00,58.62,58.63,58.57,58.58,16335.0,44.9471,44.9548,44.9088,44.9164,16335.0
2017-08-28 11:20:00,58.57,58.61,58.55,58.57,26028.0,44.9088,44.9394,44.8934,44.9088,26028.0
2017-08-28 11:25:00,58.58,58.58,58.49,58.52,33741.0,44.9164,44.9164,44.8474,44.8704,33741.0
2017-08-28 11:30:00,58.53,58.55,58.45,58.48,53974.0,44.8781,44.8934,44.8168,44.8398,53974.0
2017-08-28 11:35:00,58.48,58.52,58.48,58.49,40401.0,44.8398,44.8704,44.8398,44.8474,40401.0
2017-08-28 11:40:00,58.5,58.61,58.5,58.61,22300.0,44.8551,44.9394,44.8551,44.9394,22300.0
2017-08-28 11:45:00,58.61,58.63,58.6,58.63,15595.0,44.9394,44.9548,44.9318,44.9548,15595.0
2017-08-28 11:50:00,58.62,58.65,58.61,58.64,18068.0,44.9471,44.9701,44.9394,44.9625,18068.0
2017-08-28 11:55:00,58.64,58.67,58.63,58.67,28826.0,44.9625,44.9855,44.9548,44.9855,28826.0
2017-08-28 12:00:00,58.67,58.7,58.66,58.68,8369.0,44.9855,45.0085,44.9778,44.9931,8369.0
2017-08-28 12:05:00,58.67,58.68,58.66,58.67,19006.0,44.9855,44.9931,44.9778,44.9855,19006.0
2017-08-28 12:10:00,58.67,58.72,58.67,58.71,13307.0,44.9855,45.0238,44.9855,45.0161,13307.0
2017-08-28 12:15:00,58.7,58.7,58.67,58.67,12363.0,45.0085,45.0085,44.9855,44.9855,12363.0
2017-08-28 12:20:00,58.67,58.68,58.6,58.6,25358.0,44.9855,44.9931,44.9318,44.9318,25358.0
2017-08-28 12:25:00,58.61,58.64,58.59,58.64,25966.0,44.9394,44.9625,44.9241,44.9625,25966.0
2017-08-28 12:30:00,58.64,58.68,58.63,58.64,41370.0,44.9625,44.9931,44.9548,44.9625,41370.0
2017-08-28 12:35:00,58.64,58.64,58.56,58.56,16994.0,44.9625,44.9625,44.9011,44.9011,16994.0
2017-08-28 12:40:00,58.57,58.59,58.54,58.55,18540.0,44.9088,44.9241,44.8858,44.8934,18540.0
2017-08-28 12:45:00,58.55,58.59,58.54,58.58,24520.0,44.8934,44.9241,44.8858,44.9164,24520.0
2017-08-28 12:50:00,58.59,58.61,58.57,58.58,57760.0,44.9241,44.9394,44.9088,44.9164,57760.0
2017-08-28 12:55:00,58.58,58.6,58.56,58.59,28947.0,44.9164,44.9318,44.9011,44.9241,28947.0
2017-08-28 13:00:00,58.59,58.63,58.59,58.6,29359.0,44.9241,44.9548,44.9241,44.9318,29359.0
2017-08-28 13:05:00,58.6,58.62,58.59,58.62,5438.0,44.9318,44.9471,44.9241,44.9471,5438.0
2017-08-28 13:10:00,58.61,58.63,58.58,58.59,13818.0,44.9394,44.9548,44.9164,44.9241,13818.0
2017-08-28 13:15:00,58.58,58.59,58.57,58.57,8519.0,44.9164,44.9241,44.9088,44.9088,8519.0
2017-08-28 13:20:00,58.57,58.57,58.53,58.55,18638.0,44.9088,44.9088,44.8781,44.8934,18638.0
2017-08-28 13:25:00,58.55,58.59,58.54,58.55,28233.0,44.8934,44.9241,44.8858,44.8934,28233.0
2017-08-28 13:30:00,58.54,58.58,58.53,58.56,13674.0,44.8858,44.9164,44.8781,44.9011,13674.0
2017-08-28 13:35:00,58.56,58.58,58.55,58.58,22576.0,44.9011,44.9164,44.8934,44.9164,22576.0
2017-08-28 13:40:00,58.57,58.58,58.56,58.56,17150.0,44.9088,44.9164,44.9011,44.9011,17150.0
2017-08-28 13:45:00,58.56,58.57,58.53,58.57,20611.0,44.9011,44.9088,44.8781,44.9088,20611.0
2017-08-28 13:50:00,58.57,58.57,58.5,58.52,15952.0,44.9088,44.9088,44.8551,44.8704,15952.0
2017-08-28 13:55:00,58.52,58.54,58.48,58.51,65865.0,44.8704,44.8858,44.8398,44.8628,65865.0
2017-08-28 14:00:00,58.52,58.58,58.52,58.57,18158.0,44.8704,44.9164,44.8704,44.9088,18158.0
2017-08-28 14:05:00,58.57,58.58,58.54,58.55,34302.0,44.9088,44.9164,44.8858,44.8934,34302.0
2017-08-28 14:10:00,58.55,58.57,58.51,58.55,64765.0,44.8934,44.9088,44.8628,44.8934,64765.0
2017-08-28 14:15:00,58.54,58.55,58.52,58.53,26877.0,44.8858,44.8934,44.8704,44.8781,26877.0
2017-08-28 14:20:00,58.53,58.57,58.52,58.55,42303.0,44.8781,44.9088,44.8704,44.8934,42303.0
2017-08-28 14:25:00,58.54,58.55,58.5,58.5,19498.0,44.8858,44.8934,44.8551,44.8551,19498.0
2017-08-28 14:30:00,58.51,58.52,58.49,58.51,18640.0,44.8628,44.8704,44.8474,44.8628,18640.0
2017-08-28 14:35:00,58.52,58.57,58.51,58.55,50015.0,44.8704,44.9088,44.8628,44.8934,50015.0
2017-08-28 14:40:00,58.56,58.56,58.52,58.55,31310.0,44.9011,44.9011,44.8704,44.8934,31310.0
2017-08-28 14:45:00,58.55,58.57,58.53,58.53,15993.0,44.8934,44.9088,44.8781,44.8781,15993.0
2017-08-28 14:50:00,58.54,58.61,58.53,58.6,16243.0,44.8858,44.9394,44.8781,44.9318,16243.0
2017-08-28 14:55:00,58.59,58.6,58.57,58.58,22441.0,44.9241,44.9318,44.9088,44.9164,22441.0
2017-08-28 15:00:00,58.58,58.59,58.53,58.54,30923.0,44.9164,44.9241,44.8781,44.8858,30923.0
2017-08-28 15:05:00,58.54,58.55,58.5,58.53,23972.0,44.8858,44.8934,44.8551,44.8781,23972.0
2017-08-28 15:10:00,58.53,58.55,58.52,58.53,47865.0,44.8781,44.8934,44.8704,44.8781,47865.0
2017-08-28 15:15:00,58.53,58.57,58.52,58.54,40812.0,44.8781,44.9088,44.8704,44.8858,40812.0
2017-08-28 15:20:00,58.54,58.65,58.53,58.64,21496.0,44.8858,44.9701,44.8781,44.9625,21496.0
2017-08-28 15:25:00,58.63,58.66,58.6,58.64,35089.0,44.9548,44.9778,44.9318,44.9625,35089.0
2017-08-28 15:30:00,58.64,58.7,58.62,58.7,29562.0,44.9625,45.0085,44.9471,45.0085,29562.0
2017-08-28 15:35:00,58.7,58.7,58.62,58.63,45231.0,45.0085,45.0085,44.9471,44.9548,45231.0
2017-08-28 15:40:00,58.62,58.7,58.62,58.7,42948.0,44.9471,45.0085,44.9471,45.0085,42948.0
2017-08-28 15:45:00,58.7,58.7,58.6,58.61,48058.0,45.0085,45.0085,44.9318,44.9394,48058.0
2017-08-28 15:50:00,58.61,58.62,58.58,58.6,61203.0,44.9394,44.9471,44.9164,44.9318,61203.0
2017-08-28 15:55:00,58.6,58.61,58.55,58.58,93133.0,44.9318,44.9394,44.8934,44.9164,93133.0
2017-08-29 09:30:00,58.35,58.37,58.18,58.3,107708.0,44.7401,44.7554,44.6097,44.7018,107708.0
2017-08-29 09:35:00,58.3,58.37,58.27,58.34,54918.0,44.7018,44.7554,44.6788,44.7324,54918.0
2017-08-29 09:40:00,58.32,58.38,58.32,58.35,25965.0,44.7171,44.7631,44.7171,44.7401,25965.0
2017-08-29 09:45:00,58.35,58.45,58.34,58.44,45479.0,44.7401,44.8168,44.7324,44.8091,45479.0
2017-08-29 09:50:00,58.44,58.48,58.41,58.43,24437.0,44.8091,44.8398,44.7861,44.8014,24437.0
2017-08-29 09:55:00,58.43,58.46,58.38,58.42,97038.0,44.8014,44.8244,44.7631,44.7938,97038.0
2017-08-29 10:00:00,58.43,58.44,58.28,58.36,83261.0,44.8014,44.8091,44.6864,44.7478,83261.0
2017-08-29 10:05:00,58.36,58.36,58.27,58.28,28808.0,44.7478,44.7478,44.6788,44.6864,28808.0
2017-08-29 10:10:00,58.28,58.32,58.19,58.31,27015.0,44.6864,44.7171,44.6174,44.7094,27015.0
2017-08-29 10:15:00,58.31,58.38,58.3,58.37,23035.0,44.7094,44.7631,44.7018,44.7554,23035.0
2017-08-29 10:20:00,58.38,58.45,58.37,58.41,37233.0,44.7631,44.8168,44.7554,44.7861,37233.0
2017-08-29 10:25:00,58.42,58.47,58.42,58.45,36966.0,44.7938,44.8321,44.7938,44.8168,36966.0
2017-08-29 10:30:00,58.45,58.51,58.41,58.46,46003.0,44.8168,44.8628,44.7861,44.8244,46003.0
2017-08-29 10:35:00,58.46,58.48,58.4,58.48,66869.0,44.8244,44.8398,44.7784,44.8398,66869.0
2017-08-29 10:40:00,58.48,58.55,58.47,58.54,30891.0,44.8398,44.8934,44.8321,44.8858,30891.0
2017-08-29 10:45:00,58.55,58.6,58.53,58.6,47200.0,44.8934,44.9318,44.8781,44.9318,47200.0
2017-08-29 10:50:00,58.59,58.69,58.57,58.69,34387.0,44.9241,45.0008,44.9088,45.0008,34387.0
2017-08-29 10:55:00,58.68,58.75,58.67,58.73,38196.0,44.9931,45.0468,44.9855,45.0315,38196.0
2017-08-29 11:00:00,58.72,58.76,58.7,58.76,31365.0,45.0238,45.0545,45.0085,45.0545,31365.0
2017-08-29 11:05:00,58.76,58.84,58.75,58.78,53713.0,45.0545,45.1158,45.0468,45.0698,53713.0
2017-08-29 11:10:00,58.79,58.86,58.78,58.86,58951.0,45.0775,45.1311,45.0698,45.1311,58951.0
2017-08-29 11:15:00,58.86,58.87,58.79,58.81,26111.0,45.1311,45.1388,45.0775,45.0928,26111.0
2017-08-29 11:20:00,58.8,58.81,58.75,58.76,22853.0,45.0851,45.0928,45.0468,45.0545,22853.0
2017-08-29 11:25:00,58.76,58.8,58.75,58.79,23258.0,45.0545,45.0851,45.0468,45.0775,23258.0
2017-08-29 11:30:00,58.78,58.85,58.78,58.84,35584.0,45.0698,45.1235,45.0698,45.1158,35584.0
2017-08-29 11:35:00,58.85,58.87,58.8,58.81,50250.0,45.1235,45.1388,45.0851,45.0928,50250.0
2017-08-29 11:40:00,58.83,58.94,58.82,58.94,53359.0,45.1081,45.1925,45.1005,45.1925,53359.0
2017-08-29 11:45:00,58.94,58.96,58.92,58.94,41064.0,45.1925,45.2078,45.1771,45.1925,41064.0
2017-08-29 11:50:00,58.94,59.0,58.94,59.0,42356.0,45.1925,45.2385,45.1925,45.2385,42356.0
2017-08-29 11:55:00,59.0,59.02,58.89,58.93,126684.0,45.2385,45.2538,45.1541,45.1848,126684.0
2017-08-29 12:00:00,58.92,58.93,58.89,58.91,24786.0,45.1771,45.1848,45.1541,45.1695,24786.0
2017-08-29 12:05:00,58.9,58.92,58.89,58.9,17949.0,45.1618,45.1771,45.1541,45.1618,17949.0
2017-08-29 12:10:00,58.89,58.89,58.86,58.86,19739.0,45.1541,45.1541,45.1311,45.1311,19739.0
2017-08-29 12:15:00,58.86,58.89,58.84,58.88,29414.0,45.1311,45.1541,45.1158,45.1465,29414.0
2017-08-29 12:20:00,58.87,58.9,58.84,58.9,31346.0,45.1388,45.1618,45.1158,45.1618,31346.0
2017-08-29 12:25:00,58.9,58.93,58.88,58.9,21916.0,45.1618,45.1848,45.1465,45.1618,21916.0
2017-08-29 12:30:00,58.91,58.92,58.89,58.9,18051.0,45.1695,45.1771,45.1541,45.1618,18051.0
2017-08-29 12:35:00,58.9,58.9,58.87,58.89,16486.0,45.1618,45.1618,45.1388,45.1541,16486.0
2017-08-29 12:40:00,58.89,58.89,58.82,58.83,22205.0,45.1541,45.1541,45.1005,45.1081,22205.0
2017-08-29 12:45:00,58.84,58.88,58.83,58.88,28750.0,45.1158,45.1465,45.1081,45.1465,28750.0
2017-08-29 12:50:00,58.87,58.88,58.84,58.87,18279.0,45.1388,45.1465,45.1158,45.1388,18279.0
2017-08-29 12:55:00,58.87,58.87,58.81,58.81,24203.0,45.1388,45.1388,45.0928,45.0928,24203.0
2017-08-29 13:00:00,58.81,58.84,58.81,58.84,11190.0,45.0928,45.1158,45.0928,45.1158,11190.0
2017-08-29 13:05:00,58.84,58.84,58.78,58.8,24336.0,45.1158,45.1158,45.0698,45.0851,24336.0
2017-08-29 13:10:00,58.8,58.82,58.72,58.72,24797.0,45.0851,45.1005,45.0238,45.0238,24797.0
2017-08-29 13:15:00,58.72,58.75,58.72,58.75,20706.0,45.0238,45.0468,45.0238,45.0468,20706.0
2017-08-29 13:20:00,58.75,58.78,58.71,58.71,30326.0,45.0468,45.0698,45.0161,45.0161,30326.0
2017-08-29 13:25:00,58.71,58.74,58.67,58.72,38375.0,45.0161,45.0391,44.9855,45.0238,38375.0
2017-08-29 13:30:00,58.72,58.75,58.7,58.7,21452.0,45.0238,45.0468,45.0085,45.0085,21452.0
2017-08-29 13:35:00,58.7,58.74,58.7,58.73,10282.0,45.0085,45.0391,45.0085,45.0315,10282.0
2017-08-29 13:40:00,58.74,58.74,58.72,58.74,17896.0,45.0391,45.0391,45.0238,45.0391,17896.0
2017-08-29 13:45:00,58.73,58.74,58.71,58.72,30655.0,45.0315,45.0391,45.0161,45.0238,30655.0
2017-08-29 13:50:00,58.71,58.72,58.69,58.7,21680.0,45.0161,45.0238,45.0008,45.0085,21680.0
2017-08-29 13:55:00,58.7,58.72,58.67,58.71,23617.0,45.0085,45.0238,44.9855,45.0161,23617.0
2017-08-29 14:00:00,58.72,58.74,58.7,58.71,19515.0,45.0238,45.0391,45.0085,45.0161,19515.0
2017-08-29 14:05:00,58.72,58.77,58.72,58.75,15108.0,45.0238,45.0621,45.0238,45.0468,15108.0
2017-08-29 14:10:00,58.74,58.78,58.71,58.77,31328.0,45.0391,45.0698,45.0161,45.0621,31328.0
2017-08-29 14:15:00,58.77,58.77,58.7,58.71,34450.0,45.0621,45.0621,45.0085,45.0161,34450.0
2017-08-29 14:20:00,58.71,58.75,58.7,58.72,33985.0,45.0161,45.0468,45.0085,45.0238,33985.0
2017-08-29 14:25:00,58.72,58.74,58.71,58.73,18804.0,45.0238,45.0391,45.0161,45.0315,18804.0
2017-08-29 14:30:00,58.73,58.75,58.72,58.74,22146.0,45.0315,45.0468,45.0238,45.0391,22146.0
2017-08-29 14:35:00,58.75,58.78,58.74,58.76,24545.0,45.0468,45.0698,45.0391,45.0545,24545.0
2017-08-29 14:40:00,58.76,58.82,58.75,58.8,40398.0,45.0545,45.1005,45.0468,45.0851,40398.0
2017-08-29 14:45:00,58.8,58.82,58.79,58.82,29335.0,45.0851,45.1005,45.0775,45.1005,29335.0
2017-08-29 14:50:00,58.82,58.82,58.79,58.8,37549.0,45.1005,45.1005,45.0775,45.0851,37549.0
2017-08-29 14:55:00,58.81,58.83,58.8,58.83,25084.0,45.0928,45.1081,45.0851,45.1081,25084.0
2017-08-29 15:00:00,58.84,58.88,58.83,58.86,28929.0,45.1158,45.1465,45.1081,45.1311,28929.0
2017-08-29 15:05:00,58.86,58.88,58.85,58.87,21818.0,45.1311,45.1465,45.1235,45.1388,21818.0
2017-08-29 15:10:00,58.88,58.9,58.87,58.89,58230.0,45.1465,45.1618,45.1388,45.1541,58230.0
2017-08-29 15:15:00,58.89,58.97,58.88,58.97,44411.0,45.1541,45.2155,45.1465,45.2155,44411.0
2017-08-29 15:20:00,58.97,58.97,58.93,58.96,38955.0,45.2155,45.2155,45.1848,45.2078,38955.0
2017-08-29 15:25:00,58.96,58.98,58.9,58.94,108641.0,45.2078,45.2231,45.1618,45.1925,108641.0
2017-08-29 15:30:00,58.94,58.94,58.92,58.93,41537.0,45.1925,45.1925,45.1771,45.1848,41537.0
2017-08-29 15:35:00,58.93,58.93,58.84,58.85,40130.0,45.1848,45.1848,45.1158,45.1235,40130.0
2017-08-29 15:40:00,58.84,58.87,58.84,58.87,59844.0,45.1158,45.1388,45.1158,45.1388,59844.0
2017-08-29 15:45:00,58.86,58.87,58.84,58.84,87201.0,45.1311,45.1388,45.1158,45.1158,87201.0
2017-08-29 15:50:00,58.84,58.85,58.76,58.83,111949.0,45.1158,45.1235,45.0545,45.1081,111949.0
2017-08-29 15:55:00,58.83,58.97,58.82,58.89,327526.0,45.1081,45.2155,45.1005,45.1541,327526.0
2017-08-30 09:30:00,58.91,58.99,58.82,58.95,107278.0,45.1695,45.2308,45.1005,45.2001,107278.0
2017-08-30 09:35:00,58.94,58.97,58.88,58.94,31957.0,45.1925,45.2155,45.1465,45.1925,31957.0
2017-08-30 09:40:00,58.94,58.94,58.87,58.89,33808.0,45.1925,45.1925,45.1388,45.1541,33808.0
2017-08-30 09:45:00,58.9,58.99,58.87,58.97,106308.0,45.1618,45.2308,45.1388,45.2155,106308.0
2017-08-30 09:50:00,58.96,59.08,58.95,59.08,75994.0,45.2078,45.2998,45.2001,45.2998,75994.0
2017-08-30 09:55:00,59.08,59.11,59.04,59.1,56961.0,45.2998,45.3228,45.2692,45.3152,56961.0
2017-08-30 10:00:00,59.09,59.11,59.01,59.08,45918.0,45.3075,45.3228,45.2462,45.2998,45918.0
2017-08-30 10:05:00,59.09,59.1,59.06,59.09,42368.0,45.3075,45.3152,45.2845,45.3075,42368.0
2017-08-30 10:10:00,59.09,59.14,59.09,59.11,32651.0,45.3075,45.3458,45.3075,45.3228,32651.0
2017-08-30 10:15:00,59.1,59.14,59.09,59.12,52600.0,45.3152,45.3458,45.3075,45.3305,52600.0
2017-08-30 10:20:00,59.12,59.19,59.11,59.18,32729.0,45.3305,45.3842,45.3228,45.3765,32729.0
2017-08-30 10:25:00,59.18,59.19,59.12,59.15,39338.0,45.3765,45.3842,45.3305,45.3535,39338.0
2017-08-30 10:30:00,59.15,59.17,59.14,59.15,49756.0,45.3535,45.3688,45.3458,45.3535,49756.0
2017-08-30 10:35:00,59.14,59.19,59.14,59.17,46865.0,45.3458,45.3842,45.3458,45.3688,46865.0
2017-08-30 10:40:00,59.17,59.23,59.15,59.23,60296.0,45.3688,45.4148,45.3535,45.4148,60296.0
2017-08-30 10:45:00,59.22,59.35,59.22,59.35,100995.0,45.4072,45.5068,45.4072,45.5068,100995.0
2017-08-30 10:50:00,59.35,59.35,59.28,59.3,47356.0,45.5068,45.5068,45.4532,45.4685,47356.0
2017-08-30 10:55:00,59.3,59.32,59.27,59.3,28129.0,45.4685,45.4838,45.4455,45.4685,28129.0
2017-08-30 11:00:00,59.29,59.3,59.24,59.25,40688.0,45.4608,45.4685,45.4225,45.4302,40688.0
2017-08-30 11:05:00,59.25,59.29,59.24,59.25,40565.0,45.4302,45.4608,45.4225,45.4302,40565.0
2017-08-30 11:10:00,59.26,59.26,59.24,59.24,24917.0,45.4378,45.4378,45.4225,45.4225,24917.0
2017-08-30 11:15:00,59.24,59.3,59.24,59.3,49441.0,45.4225,45.4685,45.4225,45.4685,49441.0
2017-08-30 11:20:00,59.29,59.29,59.21,59.23,38772.0,45.4608,45.4608,45.3995,45.4148,38772.0
2017-08-30 11:25:00,59.23,59.24,59.2,59.24,21261.0,45.4148,45.4225,45.3918,45.4225,21261.0
2017-08-30 11:30:00,59.24,59.24,59.18,59.21,41118.0,45.4225,45.4225,45.3765,45.3995,41118.0
2017-08-30 11:35:00,59.2,59.26,59.19,59.25,28802.0,45.3918,45.4378,45.3842,45.4302,28802.0
2017-08-30 11:40:00,59.25,59.27,59.14,59.15,56447.0,45.4302,45.4455,45.3458,45.3535,56447.0
2017-08-30 11:45:00,59.16,59.2,59.15,59.18,31298.0,45.3612,45.3918,45.3535,45.3765,31298.0
2017-08-30 11:50:00,59.18,59.2,59.11,59.13,30199.0,45.3765,45.3918,45.3228,45.3382,30199.0
2017-08-30 11:55:00,59.13,59.18,59.11,59.15,38620.0,45.3382,45.3765,45.3228,45.3535,38620.0
2017-08-30 12:00:00,59.15,59.19,59.13,59.18,24295.0,45.3535,45.3842,45.3382,45.3765,24295.0
2017-08-30 12:05:00,59.17,59.2,59.16,59.19,13833.0,45.3688,45.3918,45.3612,45.3842,13833.0
2017-08-30 12:10:00,59.2,59.26,59.2,59.26,18627.0,45.3918,45.4378,45.3918,45.4378,18627.0
2017-08-30 12:15:00,59.25,59.25,59.22,59.23,45524.0,45.4302,45.4302,45.4072,45.4148,45524.0
2017-08-30 12:20:00,59.23,59.23,59.17,59.19,35101.0,45.4148,45.4148,45.3688,45.3842,35101.0
2017-08-30 12:25:00,59.19,59.21,59.17,59.21,16206.0,45.3842,45.3995,45.3688,45.3995,16206.0
2017-08-30 12:30:00,59.21,59.24,59.2,59.22,28443.0,45.3995,45.4225,45.3918,45.4072,28443.0
2017-08-30 12:35:00,59.21,59.24,59.2,59.23,8900.0,45.3995,45.4225,45.3918,45.4148,8900.0
2017-08-30 12:40:00,59.22,59.26,59.2,59.25,19508.0,45.4072,45.4378,45.3918,45.4302,19508.0
2017-08-30 12:45:00,59.26,59.29,59.25,59.28,29149.0,45.4378,45.4608,45.4302,45.4532,29149.0
2017-08-30 12:50:00,59.27,59.32,59.27,59.3,56836.0,45.4455,45.4838,45.4455,45.4685,56836.0
2017-08-30 12:55:00,59.3,59.34,59.3,59.34,20415.0,45.4685,45.4992,45.4685,45.4992,20415.0
2017-08-30 13:00:00,59.34,59.37,59.31,59.33,30715.0,45.4992,45.5222,45.4762,45.4915,30715.0
2017-08-30 13:05:00,59.34,59.35,59.32,59.33,19696.0,45.4992,45.5068,45.4838,45.4915,19696.0
2017-08-30 13:10:00,59.33,59.34,59.31,59.31,17256.0,45.4915,45.4992,45.4762,45.4762,17256.0
2017-08-30 13:15:00,59.32,59.33,59.31,59.32,10294.0,45.4838,45.4915,45.4762,45.4838,10294.0
2017-08-30 13:20:00,59.32,59.35,59.3,59.35,43193.0,45.4838,45.5068,45.4685,45.5068,43193.0
2017-08-30 13:25:00,59.35,59.41,59.33,59.37,48114.0,45.5068,45.5529,45.4915,45.5222,48114.0
2017-08-30 13:30:00,59.37,59.39,59.36,59.37,14363.0,45.5222,45.5375,45.5145,45.5222,14363.0
2017-08-30 13:35:00,59.36,59.4,59.35,59.39,29108.0,45.5145,45.5452,45.5068,45.5375,29108.0
2017-08-30 13:40:00,59.39,59.41,59.38,59.4,28941.0,45.5375,45.5529,45.5299,45.5452,28941.0
2017-08-30 13:45:00,59.41,59.44,59.4,59.44,30993.0,45.5529,45.5759,45.5452,45.5759,30993.0
2017-08-30 13:50:00,59.44,59.45,59.41,59.42,28559.0,45.5759,45.5835,45.5529,45.5605,28559.0
2017-08-30 13:55:00,59.42,59.42,59.41,59.42,14344.0,45.5605,45.5605,45.5529,45.5605,14344.0
2017-08-30 14:00:00,59.42,59.46,59.4,59.46,24693.0,45.5605,45.5912,45.5452,45.5912,24693.0
2017-08-30 14:05:00,59.45,59.5,59.44,59.48,76116.0,45.5835,45.6219,45.5759,45.6065,76116.0
2017-08-30 14:10:00,59.48,59.5,59.47,59.48,36784.0,45.6065,45.6219,45.5989,45.6065,36784.0
2017-08-30 14:15:00,59.48,59.62,59.48,59.61,114475.0,45.6065,45.7139,45.6065,45.7062,114475.0
2017-08-30 14:20:00,59.62,59.62,59.55,59.55,64860.0,45.7139,45.7139,45.6602,45.6602,64860.0
2017-08-30 14:25:00,59.55,59.59,59.52,59.58,37138.0,45.6602,45.6909,45.6372,45.6832,37138.0
2017-08-30 14:30:00,59.59,59.59,59.55,59.55,25582.0,45.6909,45.6909,45.6602,45.6602,25582.0
2017-08-30 14:35:00,59.55,59.59,59.54,59.58,50315.0,45.6602,45.6909,45.6525,45.6832,50315.0
2017-08-30 14:40:00,59.59,59.62,59.56,59.57,41500.0,45.6909,45.7139,45.6679,45.6755,41500.0
2017-08-30 14:45:00,59.57,59.59,59.52,59.55,45996.0,45.6755,45.6909,45.6372,45.6602,45996.0
2017-08-30 14:50:00,59.55,59.61,59.54,59.57,43671.0,45.6602,45.7062,45.6525,45.6755,43671.0
2017-08-30 14:55:00,59.57,59.57,59.52,59.52,13643.0,45.6755,45.6755,45.6372,45.6372,13643.0
2017-08-30 15:00:00,59.53,59.57,59.48,59.48,49381.0,45.6449,45.6755,45.6065,45.6065,49381.0
2017-08-30 15:05:00,59.49,59.55,59.45,59.54,61264.0,45.6142,45.6602,45.5835,45.6525,61264.0
2017-08-30 15:10:00,59.54,59.58,59.53,59.56,92604.0,45.6525,45.6832,45.6449,45.6679,92604.0
2017-08-30 15:15:00,59.56,59.58,59.53,59.54,170885.0,45.6679,45.6832,45.6449,45.6525,170885.0
2017-08-30 15:20:00,59.53,59.57,59.53,59.55,49213.0,45.6449,45.6755,45.6449,45.6602,49213.0
2017-08-30 15:25:00,59.55,59.62,59.53,59.62,160766.0,45.6602,45.7139,45.6449,45.7139,160766.0
2017-08-30 15:30:00,59.61,59.7,59.58,59.58,159187.0,45.7062,45.7752,45.6832,45.6832,159187.0
2017-08-30 15:35:00,59.59,59.62,59.52,59.54,136523.0,45.6909,45.7139,45.6372,45.6525,136523.0
2017-08-30 15:40:00,59.55,59.55,59.45,59.46,106263.0,45.6602,45.6602,45.5835,45.5912,106263.0
2017-08-30 15:45:00,59.45,59.49,59.39,59.4,122729.0,45.5835,45.6142,45.5375,45.5452,122729.0
2017-08-30 15:50:00,59.39,59.44,59.37,59.43,106258.0,45.5375,45.5759,45.5222,45.5682,106258.0
2017-08-30 15:55:00,59.43,59.44,59.36,59.38,249873.0,45.5682,45.5759,45.5145,45.5299,249873.0
2017-08-31 09:30:00,59.63,59.7,59.61,59.67,141233.0,45.7215,45.7752,45.7062,45.7522,141233.0
2017-08-31 09:35:00,59.68,59.8,59.66,59.67,118461.0,45.7599,45.8519,45.7445,45.7522,118461.0
2017-08-31 09:40:00,59.68,59.81,59.67,59.73,131960.0,45.7599,45.8596,45.7522,45.7982,131960.0
2017-08-31 09:45:00,59.73,59.83,59.72,59.77,111824.0,45.7982,45.8749,45.7905,45.8289,111824.0
2017-08-31 09:50:00,59.76,59.99,59.76,59.98,110747.0,45.8212,45.9976,45.8212,45.9899,110747.0
2017-08-31 09:55:00,59.99,60.0,59.78,59.78,77089.0,45.9976,46.0052,45.8366,45.8366,77089.0
2017-08-31 10:00:00,59.79,59.97,59.78,59.94,79308.0,45.8442,45.9822,45.8366,45.9592,79308.0
2017-08-31 10:05:00,59.95,59.95,59.88,59.95,126130.0,45.9669,45.9669,45.9132,45.9669,126130.0
2017-08-31 10:10:00,59.95,59.99,59.93,59.97,91997.0,45.9669,45.9976,45.9516,45.9822,91997.0
2017-08-31 10:15:00,59.97,59.99,59.87,59.87,81756.0,45.9822,45.9976,45.9056,45.9056,81756.0
2017-08-31 10:20:00,59.86,59.88,59.73,59.79,77435.0,45.8979,45.9132,45.7982,45.8442,77435.0
2017-08-31 10:25:00,59.79,59.89,59.79,59.89,74165.0,45.8442,45.9209,45.8442,45.9209,74165.0
2017-08-31 10:30:00,59.89,60.0,59.87,60.0,313652.0,45.9209,46.0052,45.9056,46.0052,313652.0
2017-08-31 10:35:00,59.99,60.08,59.94,59.95,280556.0,45.9976,46.0666,45.9592,45.9669,280556.0
2017-08-31 10:40:00,59.95,59.98,59.88,59.93,117741.0,45.9669,45.9899,45.9132,45.9516,117741.0
2017-08-31 10:45:00,59.94,59.96,59.89,59.94,67228.0,45.9592,45.9746,45.9209,45.9592,67228.0
2017-08-31 10:50:00,59.93,60.03,59.85,59.98,264288.0,45.9516,46.0282,45.8902,45.9899,264288.0
2017-08-31 10:55:00,59.98,60.04,59.94,59.99,178144.0,45.9899,46.0359,45.9592,45.9976,178144.0
2017-08-31 11:00:00,59.97,60.03,59.95,60.02,57494.0,45.9822,46.0282,45.9669,46.0206,57494.0
2017-08-31 11:05:00,60.01,60.1,59.98,60.08,121798.0,46.0129,46.0819,45.9899,46.0666,121798.0
2017-08-31 11:10:00,60.08,60.08,60.01,60.05,63642.0,46.0666,46.0666,46.0129,46.0436,63642.0
2017-08-31 11:15:00,60.05,60.08,59.94,60.0,94972.0,46.0436,46.0666,45.9592,46.0052,94972.0
2017-08-31 11:20:00,60.0,60.05,59.98,59.99,58217.0,46.0052,46.0436,45.9899,45.9976,58217.0
2017-08-31 11:25:00,59.99,60.01,59.94,59.96,49500.0,45.9976,46.0129,45.9592,45.9746,49500.0
2017-08-31 11:30:00,59.95,59.95,59.84,59.89,60942.0,45.9669,45.9669,45.8826,45.9209,60942.0
2017-08-31 11:35:00,59.9,59.9,59.87,59.89,31117.0,45.9286,45.9286,45.9056,45.9209,31117.0
2017-08-31 11:40:00,59.9,59.9,59.84,59.84,34704.0,45.9286,45.9286,45.8826,45.8826,34704.0
2017-08-31 11:45:00,59.84,59.92,59.84,59.9,47386.0,45.8826,45.9439,45.8826,45.9286,47386.0
2017-08-31 11:50:00,59.92,60.01,59.9,59.96,42012.0,45.9439,46.0129,45.9286,45.9746,42012.0
2017-08-31 11:55:00,59.95,59.99,59.93,59.99,41356.0,45.9669,45.9976,45.9516,45.9976,41356.0
2017-08-31 12:00:00,59.99,60.05,59.99,60.05,50333.0,45.9976,46.0436,45.9976,46.0436,50333.0
2017-08-31 12:05:00,60.05,60.05,60.0,60.04,42467.0,46.0436,46.0436,46.0052,46.0359,42467.0
2017-08-31 12:10:00,60.05,60.06,60.03,60.05,33146.0,46.0436,46.0512,46.0282,46.0436,33146.0
2017-08-31 12:15:00,60.05,60.09,59.97,59.98,53250.0,46.0436,46.0742,45.9822,45.9899,53250.0
2017-08-31 12:20:00,59.98,60.03,59.97,60.02,23566.0,45.9899,46.0282,45.9822,46.0206,23566.0
2017-08-31 12:25:00,60.01,60.09,60.01,60.09,46359.0,46.0129,46.0742,46.0129,46.0742,46359.0
2017-08-31 12:30:00,60.09,60.19,60.03,60.19,225616.0,46.0742,46.1509,46.0282,46.1509,225616.0
2017-08-31 12:35:00,60.18,60.26,60.18,60.22,107752.0,46.1433,46.2046,46.1433,46.1739,107752.0
2017-08-31 12:40:00,60.23,60.26,60.18,60.22,67850.0,46.1816,46.2046,46.1433,46.1739,67850.0
2017-08-31 12:45:00,60.22,60.24,60.19,60.22,57482.0,46.1739,46.1893,46.1509,46.1739,57482.0
2017-08-31 12:50:00,60.22,60.25,60.19,60.21,39066.0,46.1739,46.1969,46.1509,46.1663,39066.0
2017-08-31 12:55:00,60.21,60.24,60.19,60.2,36155.0,46.1663,46.1893,46.1509,46.1586,36155.0
2017-08-31 13:00:00,60.2,60.21,60.19,60.2,31252.0,46.1586,46.1663,46.1509,46.1586,31252.0
2017-08-31 13:05:00,60.2,60.23,60.19,60.22,36552.0,46.1586,46.1816,46.1509,46.1739,36552.0
2017-08-31 13:10:00,60.21,60.22,60.18,60.2,26238.0,46.1663,46.1739,46.1433,46.1586,26238.0
2017-08-31 13:15:00,60.2,60.2,60.16,60.19,33387.0,46.1586,46.1586,46.1279,46.1509,33387.0
2017-08-31 13:20:00,60.19,60.21,60.16,60.17,39434.0,46.1509,46.1663,46.1279,46.1356,39434.0
2017-08-31 13:25:00,60.18,60.23,60.17,60.19,48789.0,46.1433,46.1816,46.1356,46.1509,48789.0
2017-08-31 13:30:00,60.19,60.23,60.18,60.22,29789.0,46.1509,46.1816,46.1433,46.1739,29789.0
2017-08-31 13:35:00,60.22,60.23,60.18,60.19,22367.0,46.1739,46.1816,46.1433,46.1509,22367.0
2017-08-31 13:40:00,60.19,60.24,60.18,60.23,62876.0,46.1509,46.1893,46.1433,46.1816,62876.0
2017-08-31 13:45:00,60.23,60.32,60.22,60.3,71734.0,46.1816,46.2506,46.1739,46.2353,71734.0
2017-08-31 13:50:00,60.31,60.34,60.3,60.33,68158.0,46.2429,46.2659,46.2353,46.2583,68158.0
2017-08-31 13:55:00,60.32,60.34,60.31,60.33,33300.0,46.2506,46.2659,46.2429,46.2583,33300.0
2017-08-31 14:00:00,60.33,60.43,60.32,60.43,45771.0,46.2583,46.3349,46.2506,46.3349,45771.0
2017-08-31 14:05:00,60.43,60.43,60.37,60.39,108590.0,46.3349,46.3349,46.2889,46.3043,108590.0
2017-08-31 14:10:00,60.38,60.5,60.38,60.48,113230.0,46.2966,46.3886,46.2966,46.3733,113230.0
2017-08-31 14:15:00,60.49,60.68,60.47,60.63,158246.0,46.3809,46.5266,46.3656,46.4883,158246.0
2017-08-31 14:20:00,60.63,60.72,60.62,60.72,157010.0,46.4883,46.5573,46.4806,46.5573,157010.0
2017-08-31 14:25:00,60.72,60.75,60.56,60.6,131997.0,46.5573,46.5803,46.4346,46.4653,131997.0
2017-08-31 14:30:00,60.58,60.65,60.48,60.52,138273.0,46.45,46.5036,46.3733,46.404,138273.0
2017-08-31 14:35:00,60.53,60.53,60.25,60.28,99465.0,46.4116,46.4116,46.1969,46.2199,99465.0
2017-08-31 14:40:00,60.28,60.47,60.27,60.47,116808.0,46.2199,46.3656,46.2123,46.3656,116808.0
2017-08-31 14:45:00,60.46,60.59,60.43,60.59,66556.0,46.3579,46.4576,46.3349,46.4576,66556.0
2017-08-31 14:50:00,60.59,60.6,60.48,60.56,95234.0,46.4576,46.4653,46.3733,46.4346,95234.0
2017-08-31 14:55:00,60.57,60.63,60.53,60.6,72965.0,46.4423,46.4883,46.4116,46.4653,72965.0
2017-08-31 15:00:00,60.61,60.64,60.56,60.58,76495.0,46.473,46.496,46.4346,46.45,76495.0
2017-08-31 15:05:00,60.57,60.63,60.55,60.55,67979.0,46.4423,46.4883,46.427,46.427,67979.0
2017-08-31 15:10:00,60.55,60.63,60.53,60.54,75217.0,46.427,46.4883,46.4116,46.4193,75217.0
2017-08-31 15:15:00,60.53,60.61,60.5,60.59,91454.0,46.4116,46.473,46.3886,46.4576,91454.0
2017-08-31 15:20:00,60.58,60.62,60.52,60.57,89258.0,46.45,46.4806,46.404,46.4423,89258.0
2017-08-31 15:25:00,60.57,60.58,60.47,60.56,93548.0,46.4423,46.45,46.3656,46.4346,93548.0
2017-08-31 15:30:00,60.56,60.57,60.5,60.55,73040.0,46.4346,46.4423,46.3886,46.427,73040.0
2017-08-31 15:35:00,60.55,60.62,60.55,60.62,78032.0,46.427,46.4806,46.427,46.4806,78032.0
2017-08-31 15:40:00,60.62,60.62,60.56,60.59,142321.0,46.4806,46.4806,46.4346,46.4576,142321.0
2017-08-31 15:45:00,60.59,60.6,60.48,60.55,176721.0,46.4576,46.4653,46.3733,46.427,176721.0
2017-08-31 15:50:00,60.54,60.55,60.45,60.46,188065.0,46.4193,46.427,46.3503,46.3579,188065.0
2017-08-31 15:55:00,60.46,60.49,60.42,60.47,581357.0,46.3579,46.3809,46.3273,46.3656,581357.0
2017-09-01 09:30:00,60.36,60.65,60.25,60.56,202511.0,46.2813,46.5036,46.1969,46.4346,202511.0
2017-09-01 09:35:00,60.59,60.59,60.39,60.52,124239.0,46.4576,46.4576,46.3043,46.404,124239.0
2017-09-01 09:40:00,60.51,60.52,60.25,60.27,106931.0,46.3963,46.404,46.1969,46.2123,106931.0
2017-09-01 09:45:00,60.27,60.4,60.22,60.33,96342.0,46.2123,46.3119,46.1739,46.2583,96342.0
2017-09-01 09:50:00,60.32,60.46,60.29,60.41,62324.0,46.2506,46.3579,46.2276,46.3196,62324.0
2017-09-01 09:55:00,60.42,60.43,60.31,60.38,88309.0,46.3273,46.3349,46.2429,46.2966,88309.0
2017-09-01 10:00:00,60.39,60.39,60.18,60.2,73859.0,46.3043,46.3043,46.1433,46.1586,73859.0
2017-09-01 10:05:00,60.21,60.27,60.15,60.21,58758.0,46.1663,46.2123,46.1203,46.1663,58758.0
2017-09-01 10:10:00,60.2,60.25,60.19,60.21,39498.0,46.1586,46.1969,46.1509,46.1663,39498.0
2017-09-01 10:15:00,60.21,60.21,60.03,60.05,70878.0,46.1663,46.1663,46.0282,46.0436,70878.0
2017-09-01 10:20:00,60.06,60.09,60.0,60.02,49241.0,46.0512,46.0742,46.0052,46.0206,49241.0
2017-09-01 10:25:00,60.02,60.03,59.91,59.96,75231.0,46.0206,46.0282,45.9362,45.9746,75231.0
2017-09-01 10:30:00,59.95,60.02,59.93,59.97,56127.0,45.9669,46.0206,45.9516,45.9822,56127.0
2017-09-01 10:35:00,59.97,60.01,59.92,59.93,59661.0,45.9822,46.0129,45.9439,45.9516,59661.0
2017-09-01 10:40:00,59.93,59.96,59.86,59.86,40610.0,45.9516,45.9746,45.8979,45.8979,40610.0
2017-09-01 10:45:00,59.86,59.96,59.81,59.94,102167.0,45.8979,45.9746,45.8596,45.9592,102167.0
2017-09-01 10:50:00,59.94,59.96,59.84,59.92,55832.0,45.9592,45.9746,45.8826,45.9439,55832.0
2017-09-01 10:55:00,59.92,59.93,59.87,59.91,32538.0,45.9439,45.9516,45.9056,45.9362,32538.0
2017-09-01 11:00:00,59.9,59.95,59.85,59.88,47978.0,45.9286,45.9669,45.8902,45.9132,47978.0
2017-09-01 11:05:00,59.88,59.91,59.84,59.91,45714.0,45.9132,45.9362,45.8826,45.9362,45714.0
2017-09-01 11:10:00,59.91,59.93,59.85,59.89,101014.0,45.9362,45.9516,45.8902,45.9209,101014.0
2017-09-01 11:15:00,59.89,59.99,59.87,59.98,84033.0,45.9209,45.9976,45.9056,45.9899,84033.0
2017-09-01 11:20:00,59.98,60.01,59.96,59.99,78025.0,45.9899,46.0129,45.9746,45.9976,78025.0
2017-09-01 11:25:00,60.0,60.03,59.95,59.99,65371.0,46.0052,46.0282,45.9669,45.9976,65371.0
2017-09-01 11:30:00,60.0,60.0,59.91,59.91,67788.0,46.0052,46.0052,45.9362,45.9362,67788.0
2017-09-01 11:35:00,59.92,59.92,59.86,59.87,41732.0,45.9439,45.9439,45.8979,45.9056,41732.0
2017-09-01 11:40:00,59.88,59.97,59.8,59.97,64190.0,45.9132,45.9822,45.8519,45.9822,64190.0
2017-09-01 11:45:00,59.97,60.03,59.95,60.02,44920.0,45.9822,46.0282,45.9669,46.0206,44920.0
2017-09-01 11:50:00,60.02,60.04,59.98,60.02,76673.0,46.0206,46.0359,45.9899,46.0206,76673.0
2017-09-01 11:55:00,60.01,60.03,59.99,60.03,31699.0,46.0129,46.0282,45.9976,46.0282,31699.0
2017-09-01 12:00:00,60.03,60.09,60.01,60.09,43997.0,46.0282,46.0742,46.0129,46.0742,43997.0
2017-09-01 12:05:00,60.09,60.2,60.08,60.19,69182.0,46.0742,46.1586,46.0666,46.1509,69182.0
2017-09-01 12:10:00,60.18,60.27,60.16,60.27,38368.0,46.1433,46.2123,46.1279,46.2123,38368.0
2017-09-01 12:15:00,60.27,60.28,60.21,60.23,31265.0,46.2123,46.2199,46.1663,46.1816,31265.0
2017-09-01 12:20:00,60.23,60.32,60.23,60.32,30630.0,46.1816,46.2506,46.1816,46.2506,30630.0
2017-09-01 12:25:00,60.32,60.34,60.25,60.25,23244.0,46.2506,46.2659,46.1969,46.1969,23244.0
2017-09-01 12:30:00,60.26,60.27,60.22,60.22,31707.0,46.2046,46.2123,46.1739,46.1739,31707.0
2017-09-01 12:35:00,60.22,60.23,60.18,60.21,19361.0,46.1739,46.1816,46.1433,46.1663,19361.0
2017-09-01 12:40:00,60.21,60.21,60.16,60.17,24767.0,46.1663,46.1663,46.1279,46.1356,24767.0
2017-09-01 12:45:00,60.16,60.17,60.15,60.17,28503.0,46.1279,46.1356,46.1203,46.1356,28503.0
2017-09-01 12:50:00,60.17,60.2,60.15,60.19,63284.0,46.1356,46.1586,46.1203,46.1509,63284.0
2017-09-01 12:55:00,60.18,60.21,60.17,60.21,32725.0,46.1433,46.1663,46.1356,46.1663,32725.0
2017-09-01 13:00:00,60.21,60.24,60.19,60.22,37010.0,46.1663,46.1893,46.1509,46.1739,37010.0
2017-09-01 13:05:00,60.23,60.23,60.17,60.18,30350.0,46.1816,46.1816,46.1356,46.1433,30350.0
2017-09-01 13:10:00,60.18,60.19,60.12,60.13,34285.0,46.1433,46.1509,46.0972,46.1049,34285.0
2017-09-01 13:15:00,60.13,60.15,60.11,60.12,35932.0,46.1049,46.1203,46.0896,46.0972,35932.0
2017-09-01 13:20:00,60.12,60.2,60.09,60.17,53561.0,46.0972,46.1586,46.0742,46.1356,53561.0
2017-09-01 13:25:00,60.17,60.2,60.15,60.16,18159.0,46.1356,46.1586,46.1203,46.1279,18159.0
2017-09-01 13:30:00,60.16,60.16,60.05,60.05,55713.0,46.1279,46.1279,46.0436,46.0436,55713.0
2017-09-01 13:35:00,60.05,60.09,60.04,60.05,73901.0,46.0436,46.0742,46.0359,46.0436,73901.0
2017-09-01 13:40:00,60.05,60.07,60.01,60.01,32132.0,46.0436,46.0589,46.0129,46.0129,32132.0
2017-09-01 13:45:00,60.01,60.08,59.99,60.05,82311.0,46.0129,46.0666,45.9976,46.0436,82311.0
2017-09-01 13:50:00,60.05,60.07,60.03,60.04,42571.0,46.0436,46.0589,46.0282,46.0359,42571.0
2017-09-01 13:55:00,60.04,60.04,59.99,60.0,26807.0,46.0359,46.0359,45.9976,46.0052,26807.0
2017-09-01 14:00:00,59.99,60.08,59.98,60.08,68258.0,45.9976,46.0666,45.9899,46.0666,68258.0
2017-09-01 14:05:00,60.08,60.12,60.03,60.04,45208.0,46.0666,46.0972,46.0282,46.0359,45208.0
2017-09-01 14:10:00,60.04,60.06,60.01,60.02,32452.0,46.0359,46.0512,46.0129,46.0206,32452.0
2017-09-01 14:15:00,60.01,60.02,59.97,59.97,33485.0,46.0129,46.0206,45.9822,45.9822,33485.0
2017-09-01 14:20:00,59.97,59.98,59.92,59.95,41002.0,45.9822,45.9899,45.9439,45.9669,41002.0
2017-09-01 14:25:00,59.96,59.97,59.95,59.96,33683.0,45.9746,45.9822,45.9669,45.9746,33683.0
2017-09-01 14:30:00,59.97,60.0,59.96,59.97,34771.0,45.9822,46.0052,45.9746,45.9822,34771.0
2017-09-01 14:35:00,59.98,59.99,59.94,59.97,33934.0,45.9899,45.9976,45.9592,45.9822,33934.0
2017-09-01 14:40:00,59.98,60.04,59.98,60.02,40479.0,45.9899,46.0359,45.9899,46.0206,40479.0
2017-09-01 14:45:00,60.03,60.03,59.94,59.94,45810.0,46.0282,46.0282,45.9592,45.9592,45810.0
2017-09-01 14:50:00,59.94,60.04,59.94,59.98,48174.0,45.9592,46.0359,45.9592,45.9899,48174.0
2017-09-01 14:55:00,59.99,60.05,59.97,60.01,37161.0,45.9976,46.0436,45.9822,46.0129,37161.0
2017-09-01 15:00:00,60.01,60.05,59.96,59.96,52734.0,46.0129,46.0436,45.9746,45.9746,52734.0
2017-09-01 15:05:00,59.96,60.02,59.9,59.93,110898.0,45.9746,46.0206,45.9286,45.9516,110898.0
2017-09-01 15:10:00,59.93,59.95,59.86,59.86,57647.0,45.9516,45.9669,45.8979,45.8979,57647.0
2017-09-01 15:15:00,59.86,59.88,59.84,59.84,63365.0,45.8979,45.9132,45.8826,45.8826,63365.0
2017-09-01 15:20:00,59.85,59.92,59.84,59.87,78849.0,45.8902,45.9439,45.8826,45.9056,78849.0
2017-09-01 15:25:00,59.88,59.89,59.83,59.84,155610.0,45.9132,45.9209,45.8749,45.8826,155610.0
2017-09-01 15:30:00,59.84,59.86,59.82,59.84,96891.0,45.8826,45.8979,45.8672,45.8826,96891.0
2017-09-01 15:35:00,59.83,59.84,59.72,59.73,185904.0,45.8749,45.8826,45.7905,45.7982,185904.0
2017-09-01 15:40:00,59.74,59.84,59.72,59.82,123527.0,45.8059,45.8826,45.7905,45.8672,123527.0
2017-09-01 15:45:00,59.82,59.86,59.82,59.86,111131.0,45.8672,45.8979,45.8672,45.8979,111131.0
2017-09-01 15:50:00,59.86,59.95,59.84,59.94,244525.0,45.8979,45.9669,45.8826,45.9592,244525.0
2017-09-01 15:55:00,59.94,60.01,59.88,59.89,529073.0,45.9592,46.0129,45.9132,45.9209,529073.0
2017-09-05 09:30:00,59.54,59.95,59.39,59.74,135261.0,45.6525,45.9669,45.5375,45.8059,135261.0
2017-09-05 09:35:00,59.77,59.9,59.74,59.82,87969.0,45.8289,45.9286,45.8059,45.8672,87969.0
2017-09-05 09:40:00,59.83,59.98,59.82,59.82,32012.0,45.8749,45.9899,45.8672,45.8672,32012.0
2017-09-05 09:45:00,59.84,60.0,59.82,59.99,39580.0,45.8826,46.0052,45.8672,45.9976,39580.0
2017-09-05 09:50:00,59.99,60.0,59.96,60.0,34498.0,45.9976,46.0052,45.9746,46.0052,34498.0
2017-09-05 09:55:00,59.99,60.15,59.99,60.14,57584.0,45.9976,46.1203,45.9976,46.1126,57584.0
2017-09-05 10:00:00,60.13,60.19,60.06,60.13,56276.0,46.1049,46.1509,46.0512,46.1049,56276.0
2017-09-05 10:05:00,60.14,60.2,60.06,60.15,61479.0,46.1126,46.1586,46.0512,46.1203,61479.0
2017-09-05 10:10:00,60.15,60.22,60.11,60.16,60130.0,46.1203,46.1739,46.0896,46.1279,60130.0
2017-09-05 10:15:00,60.16,60.17,60.07,60.08,51568.0,46.1279,46.1356,46.0589,46.0666,51568.0
2017-09-05 10:20:00,60.08,60.16,60.03,60.13,80579.0,46.0666,46.1279,46.0282,46.1049,80579.0
2017-09-05 10:25:00,60.14,60.15,60.1,60.11,43589.0,46.1126,46.1203,46.0819,46.0896,43589.0
2017-09-05 10:30:00,60.12,60.12,59.92,59.93,42469.0,46.0972,46.0972,45.9439,45.9516,42469.0
2017-09-05 10:35:00,59.93,59.96,59.82,59.82,39170.0,45.9516,45.9746,45.8672,45.8672,39170.0
2017-09-05 10:40:00,59.82,59.84,59.73,59.76,74950.0,45.8672,45.8826,45.7982,45.8212,74950.0
2017-09-05 10:45:00,59.77,59.82,59.7,59.81,24426.0,45.8289,45.8672,45.7752,45.8596,24426.0
2017-09-05 10:50:00,59.82,59.86,59.78,59.78,22072.0,45.8672,45.8979,45.8366,45.8366,22072.0
2017-09-05 10:55:00,59.79,59.95,59.79,59.91,49370.0,45.8442,45.9669,45.8442,45.9362,49370.0
2017-09-05 11:00:00,59.92,59.93,59.85,59.92,32313.0,45.9439,45.9516,45.8902,45.9439,32313.0
2017-09-05 11:05:00,59.9,59.93,59.86,59.87,19292.0,45.9286,45.9516,45.8979,45.9056,19292.0
2017-09-05 11:10:00,59.88,59.89,59.81,59.83,25642.0,45.9132,45.9209,45.8596,45.8749,25642.0
2017-09-05 11:15:00,59.83,59.87,59.82,59.83,20414.0,45.8749,45.9056,45.8672,45.8749,20414.0
2017-09-05 11:20:00,59.83,59.83,59.77,59.81,28432.0,45.8749,45.8749,45.8289,45.8596,28432.0
2017-09-05 11:25:00,59.81,59.83,59.75,59.78,39556.0,45.8596,45.8749,45.8135,45.8366,39556.0
2017-09-05 11:30:00,59.77,59.85,59.77,59.81,28273.0,45.8289,45.8902,45.8289,45.8596,28273.0
2017-09-05 11:35:00,59.82,59.84,59.78,59.79,30280.0,45.8672,45.8826,45.8366,45.8442,30280.0
2017-09-05 11:40:00,59.8,59.86,59.79,59.84,27021.0,45.8519,45.8979,45.8442,45.8826,27021.0
2017-09-05 11:45:00,59.84,59.84,59.79,59.8,22476.0,45.8826,45.8826,45.8442,45.8519,22476.0
2017-09-05 11:50:00,59.8,59.8,59.76,59.79,17442.0,45.8519,45.8519,45.8212,45.8442,17442.0
2017-09-05 11:55:00,59.79,59.86,59.76,59.82,20078.0,45.8442,45.8979,45.8212,45.8672,20078.0
2017-09-05 12:00:00,59.82,59.82,59.72,59.74,29540.0,45.8672,45.8672,45.7905,45.8059,29540.0
2017-09-05 12:05:00,59.75,59.75,59.65,59.7,33851.0,45.8135,45.8135,45.7369,45.7752,33851.0
2017-09-05 12:10:00,59.71,59.74,59.59,59.61,32686.0,45.7829,45.8059,45.6909,45.7062,32686.0
2017-09-05 12:15:00,59.61,59.64,59.58,59.61,106321.0,45.7062,45.7292,45.6832,45.7062,106321.0
2017-09-05 12:20:00,59.6,59.63,59.59,59.6,113207.0,45.6985,45.7215,45.6909,45.6985,113207.0
2017-09-05 12:25:00,59.61,59.64,59.58,59.6,83010.0,45.7062,45.7292,45.6832,45.6985,83010.0
2017-09-05 12:30:00,59.6,59.61,59.52,59.55,58351.0,45.6985,45.7062,45.6372,45.6602,58351.0
2017-09-05 12:35:00,59.55,59.6,59.53,59.55,36922.0,45.6602,45.6985,45.6449,45.6602,36922.0
2017-09-05 12:40:00,59.54,59.61,59.49,59.6,39716.0,45.6525,45.7062,45.6142,45.6985,39716.0
2017-09-05 12:45:00,59.61,59.61,59.49,59.5,18354.0,45.7062,45.7062,45.6142,45.6219,18354.0
2017-09-05 12:50:00,59.51,59.57,59.5,59.57,14343.0,45.6295,45.6755,45.6219,45.6755,14343.0
2017-09-05 12:55:00,59.57,59.59,59.54,59.57,19331.0,45.6755,45.6909,45.6525,45.6755,19331.0
2017-09-05 13:00:00,59.57,59.57,59.43,59.46,31900.0,45.6755,45.6755,45.5682,45.5912,31900.0
2017-09-05 13:05:00,59.45,59.52,59.44,59.48,17772.0,45.5835,45.6372,45.5759,45.6065,17772.0
2017-09-05 13:10:00,59.47,59.5,59.45,59.48,32644.0,45.5989,45.6219,45.5835,45.6065,32644.0
2017-09-05 13:15:00,59.48,59.59,59.48,59.58,74225.0,45.6065,45.6909,45.6065,45.6832,74225.0
2017-09-05 13:20:00,59.57,59.63,59.56,59.59,24186.0,45.6755,45.7215,45.6679,45.6909,24186.0
2017-09-05 13:25:00,59.59,59.6,59.55,59.56,14596.0,45.6909,45.6985,45.6602,45.6679,14596.0
2017-09-05 13:30:00,59.56,59.59,59.46,59.46,29004.0,45.6679,45.6909,45.5912,45.5912,29004.0
2017-09-05 13:35:00,59.47,59.61,59.47,59.58,17563.0,45.5989,45.7062,45.5989,45.6832,17563.0
2017-09-05 13:40:00,59.59,59.61,59.56,59.57,16191.0,45.6909,45.7062,45.6679,45.6755,16191.0
2017-09-05 13:45:00,59.56,59.6,59.52,59.52,18973.0,45.6679,45.6985,45.6372,45.6372,18973.0
2017-09-05 13:50:00,59.53,59.65,59.52,59.64,24665.0,45.6449,45.7369,45.6372,45.7292,24665.0
2017-09-05 13:55:00,59.65,59.66,59.63,59.65,24919.0,45.7369,45.7445,45.7215,45.7369,24919.0
2017-09-05 14:00:00,59.66,59.76,59.63,59.74,29382.0,45.7445,45.8212,45.7215,45.8059,29382.0
2017-09-05 14:05:00,59.76,59.76,59.65,59.73,26813.0,45.8212,45.8212,45.7369,45.7982,26813.0
2017-09-05 14:10:00,59.73,59.74,59.67,59.68,21901.0,45.7982,45.8059,45.7522,45.7599,21901.0
2017-09-05 14:15:00,59.68,59.71,59.64,59.7,31237.0,45.7599,45.7829,45.7292,45.7752,31237.0
2017-09-05 14:20:00,59.7,59.8,59.7,59.78,25350.0,45.7752,45.8519,45.7752,45.8366,25350.0
2017-09-05 14:25:00,59.78,59.81,59.75,59.79,58177.0,45.8366,45.8596,45.8135,45.8442,58177.0
2017-09-05 14:30:00,59.78,59.78,59.73,59.76,19476.0,45.8366,45.8366,45.7982,45.8212,19476.0
2017-09-05 14:35:00,59.76,59.8,59.75,59.76,19771.0,45.8212,45.8519,45.8135,45.8212,19771.0
2017-09-05 14:40:00,59.75,59.76,59.71,59.73,27928.0,45.8135,45.8212,45.7829,45.7982,27928.0
2017-09-05 14:45:00,59.72,59.74,59.65,59.69,28953.0,45.7905,45.8059,45.7369,45.7675,28953.0
2017-09-05 14:50:00,59.68,59.72,59.67,59.7,35928.0,45.7599,45.7905,45.7522,45.7752,35928.0
2017-09-05 14:55:00,59.7,59.73,59.69,59.73,16087.0,45.7752,45.7982,45.7675,45.7982,16087.0
2017-09-05 15:00:00,59.73,59.77,59.71,59.71,23791.0,45.7982,45.8289,45.7829,45.7829,23791.0
2017-09-05 15:05:00,59.71,59.72,59.65,59.72,26527.0,45.7829,45.7905,45.7369,45.7905,26527.0
2017-09-05 15:10:00,59.72,59.74,59.68,59.74,25518.0,45.7905,45.8059,45.7599,45.8059,25518.0
2017-09-05 15:15:00,59.74,59.77,59.72,59.76,35709.0,45.8059,45.8289,45.7905,45.8212,35709.0
2017-09-05 15:20:00,59.76,59.78,59.74,59.77,84123.0,45.8212,45.8366,45.8059,45.8289,84123.0
2017-09-05 15:25:00,59.77,59.89,59.76,59.89,85261.0,45.8289,45.9209,45.8212,45.9209,85261.0
2017-09-05 15:30:00,59.88,59.93,59.87,59.93,60027.0,45.9132,45.9516,45.9056,45.9516,60027.0
2017-09-05 15:35:00,59.92,59.93,59.77,59.78,80688.0,45.9439,45.9516,45.8289,45.8366,80688.0
2017-09-05 15:40:00,59.77,59.81,59.71,59.8,62554.0,45.8289,45.8596,45.7829,45.8519,62554.0
2017-09-05 15:45:00,59.79,59.89,59.79,59.87,85832.0,45.8442,45.9209,45.8442,45.9056,85832.0
2017-09-05 15:50:00,59.87,59.94,59.85,59.94,111842.0,45.9056,45.9592,45.8902,45.9592,111842.0
2017-09-05 15:55:00,59.94,59.94,59.76,59.82,256039.0,45.9592,45.9592,45.8212,45.8672,256039.0
2017-09-06 09:30:00,60.0,60.29,60.0,60.23,153646.0,46.0052,46.2276,46.0052,46.1816,153646.0
2017-09-06 09:35:00,60.24,60.28,60.12,60.2,28378.0,46.1893,46.2199,46.0972,46.1586,28378.0
2017-09-06 09:40:00,60.19,60.27,60.17,60.23,36498.0,46.1509,46.2123,46.1356,46.1816,36498.0
2017-09-06 09:45:00,60.22,60.27,60.17,60.22,29976.0,46.1739,46.2123,46.1356,46.1739,29976.0
2017-09-06 09:50:00,60.23,60.26,60.17,60.21,45853.0,46.1816,46.2046,46.1356,46.1663,45853.0
2017-09-06 09:55:00,60.22,60.26,60.16,60.2,44204.0,46.1739,46.2046,46.1279,46.1586,44204.0
2017-09-06 10:00:00,60.21,60.24,60.16,60.21,66174.0,46.1663,46.1893,46.1279,46.1663,66174.0
2017-09-06 10:05:00,60.21,60.27,60.19,60.2,37640.0,46.1663,46.2123,46.1509,46.1586,37640.0
2017-09-06 10:10:00,60.21,60.22,60.07,60.18,60198.0,46.1663,46.1739,46.0589,46.1433,60198.0
2017-09-06 10:15:00,60.18,60.2,60.04,60.06,33677.0,46.1433,46.1586,46.0359,46.0512,33677.0
2017-09-06 10:20:00,60.07,60.07,59.95,59.98,43259.0,46.0589,46.0589,45.9669,45.9899,43259.0
2017-09-06 10:25:00,59.98,60.01,59.93,59.97,58295.0,45.9899,46.0129,45.9516,45.9822,58295.0
2017-09-06 10:30:00,59.98,60.01,59.96,59.98,46079.0,45.9899,46.0129,45.9746,45.9899,46079.0
2017-09-06 10:35:00,59.97,60.01,59.94,59.96,29536.0,45.9822,46.0129,45.9592,45.9746,29536.0
2017-09-06 10:40:00,59.96,60.02,59.94,60.01,28773.0,45.9746,46.0206,45.9592,46.0129,28773.0
2017-09-06 10:45:00,60.01,60.01,59.89,60.0,79796.0,46.0129,46.0129,45.9209,46.0052,79796.0
2017-09-06 10:50:00,59.99,60.02,59.97,59.99,26455.0,45.9976,46.0206,45.9822,45.9976,26455.0
2017-09-06 10:55:00,59.99,60.0,59.91,59.97,62547.0,45.9976,46.0052,45.9362,45.9822,62547.0
2017-09-06 11:00:00,59.98,60.0,59.9,60.0,88791.0,45.9899,46.0052,45.9286,46.0052,88791.0
2017-09-06 11:05:00,60.0,60.0,59.93,59.93,25093.0,46.0052,46.0052,45.9516,45.9516,25093.0
2017-09-06 11:10:00,59.92,59.92,59.82,59.82,39400.0,45.9439,45.9439,45.8672,45.8672,39400.0
2017-09-06 11:15:00,59.82,59.89,59.82,59.88,21891.0,45.8672,45.9209,45.8672,45.9132,21891.0
2017-09-06 11:20:00,59.87,59.9,59.86,59.9,26779.0,45.9056,45.9286,45.8979,45.9286,26779.0
2017-09-06 11:25:00,59.9,59.92,59.86,59.88,46239.0,45.9286,45.9439,45.8979,45.9132,46239.0
2017-09-06 11:30:00,59.88,59.89,59.81,59.88,96266.0,45.9132,45.9209,45.8596,45.9132,96266.0
2017-09-06 11:35:00,59.88,59.9,59.82,59.83,38584.0,45.9132,45.9286,45.8672,45.8749,38584.0
2017-09-06 11:40:00,59.84,59.86,59.82,59.84,15474.0,45.8826,45.8979,45.8672,45.8826,15474.0
2017-09-06 11:45:00,59.85,59.9,59.81,59.82,32801.0,45.8902,45.9286,45.8596,45.8672,32801.0
2017-09-06 11:50:00,59.81,59.83,59.77,59.83,50656.0,45.8596,45.8749,45.8289,45.8749,50656.0
2017-09-06 11:55:00,59.83,59.91,59.83,59.91,27907.0,45.8749,45.9362,45.8749,45.9362,27907.0
2017-09-06 12:00:00,59.91,59.91,59.82,59.85,20778.0,45.9362,45.9362,45.8672,45.8902,20778.0
2017-09-06 12:05:00,59.85,59.9,59.85,59.88,27479.0,45.8902,45.9286,45.8902,45.9132,27479.0
2017-09-06 12:10:00,59.88,59.88,59.82,59.88,24996.0,45.9132,45.9132,45.8672,45.9132,24996.0
2017-09-06 12:15:00,59.88,59.91,59.85,59.91,41643.0,45.9132,45.9362,45.8902,45.9362,41643.0
2017-09-06 12:20:00,59.9,59.91,59.86,59.87,31566.0,45.9286,45.9362,45.8979,45.9056,31566.0
2017-09-06 12:25:00,59.87,59.9,59.85,59.88,17327.0,45.9056,45.9286,45.8902,45.9132,17327.0
2017-09-06 12:30:00,59.89,59.89,59.83,59.86,23040.0,45.9209,45.9209,45.8749,45.8979,23040.0
2017-09-06 12:35:00,59.86,59.87,59.84,59.85,14669.0,45.8979,45.9056,45.8826,45.8902,14669.0
2017-09-06 12:40:00,59.85,59.88,59.84,59.86,24690.0,45.8902,45.9132,45.8826,45.8979,24690.0
2017-09-06 12:45:00,59.86,59.89,59.84,59.86,14109.0,45.8979,45.9209,45.8826,45.8979,14109.0
2017-09-06 12:50:00,59.87,59.9,59.86,59.9,13297.0,45.9056,45.9286,45.8979,45.9286,13297.0
2017-09-06 12:55:00,59.89,59.93,59.89,59.91,22897.0,45.9209,45.9516,45.9209,45.9362,22897.0
2017-09-06 13:00:00,59.91,59.92,59.89,59.91,17115.0,45.9362,45.9439,45.9209,45.9362,17115.0
2017-09-06 13:05:00,59.91,59.95,59.91,59.93,24488.0,45.9362,45.9669,45.9362,45.9516,24488.0
2017-09-06 13:10:00,59.93,59.98,59.93,59.96,22149.0,45.9516,45.9899,45.9516,45.9746,22149.0
2017-09-06 13:15:00,59.95,59.97,59.94,59.95,23348.0,45.9669,45.9822,45.9592,45.9669,23348.0
2017-09-06 13:20:00,59.95,59.98,59.92,59.94,27753.0,45.9669,45.9899,45.9439,45.9592,27753.0
2017-09-06 13:25:00,59.93,59.95,59.92,59.94,35617.0,45.9516,45.9669,45.9439,45.9592,35617.0
2017-09-06 13:30:00,59.95,59.99,59.94,59.99,34792.0,45.9669,45.9976,45.9592,45.9976,34792.0
2017-09-06 13:35:00,59.99,60.0,59.98,60.0,19531.0,45.9976,46.0052,45.9899,46.0052,19531.0
2017-09-06 13:40:00,60.0,60.1,59.99,60.09,39532.0,46.0052,46.0819,45.9976,46.0742,39532.0
2017-09-06 13:45:00,60.09,60.15,60.08,60.15,22437.0,46.0742,46.1203,46.0666,46.1203,22437.0
2017-09-06 13:50:00,60.15,60.16,60.08,60.1,44262.0,46.1203,46.1279,46.0666,46.0819,44262.0
2017-09-06 13:55:00,60.1,60.12,60.09,60.11,33163.0,46.0819,46.0972,46.0742,46.0896,33163.0
2017-09-06 14:00:00,60.11,60.15,60.11,60.15,12608.0,46.0896,46.1203,46.0896,46.1203,12608.0
2017-09-06 14:05:00,60.15,60.19,60.13,60.13,20360.0,46.1203,46.1509,46.1049,46.1049,20360.0
2017-09-06 14:10:00,60.14,60.16,60.12,60.15,20097.0,46.1126,46.1279,46.0972,46.1203,20097.0
2017-09-06 14:15:00,60.14,60.15,60.11,60.12,24271.0,46.1126,46.1203,46.0896,46.0972,24271.0
2017-09-06 14:20:00,60.12,60.16,60.1,60.13,31336.0,46.0972,46.1279,46.0819,46.1049,31336.0
2017-09-06 14:25:00,60.13,60.14,60.12,60.14,19164.0,46.1049,46.1126,46.0972,46.1126,19164.0
2017-09-06 14:30:00,60.14,60.14,60.12,60.14,25186.0,46.1126,46.1126,46.0972,46.1126,25186.0
2017-09-06 14:35:00,60.14,60.17,60.11,60.14,146996.0,46.1126,46.1356,46.0896,46.1126,146996.0
2017-09-06 14:40:00,60.14,60.14,60.12,60.12,12091.0,46.1126,46.1126,46.0972,46.0972,12091.0
2017-09-06 14:45:00,60.13,60.15,60.12,60.15,26839.0,46.1049,46.1203,46.0972,46.1203,26839.0
2017-09-06 14:50:00,60.14,60.16,60.12,60.15,30788.0,46.1126,46.1279,46.0972,46.1203,30788.0
2017-09-06 14:55:00,60.15,60.16,60.12,60.14,42706.0,46.1203,46.1279,46.0972,46.1126,42706.0
2017-09-06 15:00:00,60.13,60.15,60.08,60.11,252079.0,46.1049,46.1203,46.0666,46.0896,252079.0
2017-09-06 15:05:00,60.1,60.13,60.07,60.07,35464.0,46.0819,46.1049,46.0589,46.0589,35464.0
2017-09-06 15:10:00,60.07,60.08,60.03,60.04,30374.0,46.0589,46.0666,46.0282,46.0359,30374.0
2017-09-06 15:15:00,60.05,60.05,59.97,59.99,49800.0,46.0436,46.0436,45.9822,45.9976,49800.0
2017-09-06 15:20:00,59.99,60.02,59.97,59.98,48078.0,45.9976,46.0206,45.9822,45.9899,48078.0
2017-09-06 15:25:00,59.97,59.98,59.95,59.95,38550.0,45.9822,45.9899,45.9669,45.9669,38550.0
2017-09-06 15:30:00,59.96,59.96,59.85,59.86,63132.0,45.9746,45.9746,45.8902,45.8979,63132.0
2017-09-06 15:35:00,59.86,59.87,59.79,59.85,153380.0,45.8979,45.9056,45.8442,45.8902,153380.0
2017-09-06 15:40:00,59.85,59.89,59.82,59.84,128447.0,45.8902,45.9209,45.8672,45.8826,128447.0
2017-09-06 15:45:00,59.84,59.86,59.8,59.81,164114.0,45.8826,45.8979,45.8519,45.8596,164114.0
2017-09-06 15:50:00,59.81,59.93,59.79,59.84,102297.0,45.8596,45.9516,45.8442,45.8826,102297.0
2017-09-06 15:55:00,59.84,59.89,59.83,59.89,257485.0,45.8826,45.9209,45.8749,45.9209,257485.0
2017-09-07 09:30:00,60.5,60.67,60.49,60.63,277362.0,46.3886,46.519,46.3809,46.4883,277362.0
2017-09-07 09:35:00,60.62,61.31,60.52,61.16,569551.0,46.4806,47.0097,46.404,46.8947,569551.0
2017-09-07 09:40:00,61.16,61.25,60.99,61.22,332826.0,46.8947,46.9637,46.7643,46.9407,332826.0
2017-09-07 09:45:00,61.21,61.59,61.19,61.55,286609.0,46.933,47.2244,46.9177,47.1937,286609.0
2017-09-07 09:50:00,61.55,61.88,61.53,61.79,415797.0,47.1937,47.4467,47.1784,47.3777,415797.0
2017-09-07 09:55:00,61.79,61.82,61.61,61.66,190149.0,47.3777,47.4007,47.2397,47.278,190149.0
2017-09-07 10:00:00,61.68,61.74,61.56,61.72,226008.0,47.2934,47.3394,47.2014,47.3241,226008.0
2017-09-07 10:05:00,61.72,61.83,61.71,61.77,160824.0,47.3241,47.4084,47.3164,47.3624,160824.0
2017-09-07 10:10:00,61.78,61.81,61.54,61.6,169758.0,47.3701,47.3931,47.186,47.232,169758.0
2017-09-07 10:15:00,61.6,61.6,61.45,61.54,155372.0,47.232,47.232,47.117,47.186,155372.0
2017-09-07 10:20:00,61.54,61.74,61.53,61.72,207378.0,47.186,47.3394,47.1784,47.3241,207378.0
2017-09-07 10:25:00,61.72,61.89,61.71,61.77,245722.0,47.3241,47.4544,47.3164,47.3624,245722.0
2017-09-07 10:30:00,61.76,61.8,61.7,61.75,108899.0,47.3547,47.3854,47.3087,47.3471,108899.0
2017-09-07 10:35:00,61.76,61.84,61.65,61.66,106097.0,47.3547,47.4161,47.2704,47.278,106097.0
2017-09-07 10:40:00,61.66,61.8,61.6,61.79,140934.0,47.278,47.3854,47.232,47.3777,140934.0
2017-09-07 10:45:00,61.8,61.85,61.73,61.84,118340.0,47.3854,47.4237,47.3317,47.4161,118340.0
2017-09-07 10:50:00,61.84,61.88,61.76,61.78,108448.0,47.4161,47.4467,47.3547,47.3701,108448.0
2017-09-07 10:55:00,61.78,61.88,61.75,61.76,159613.0,47.3701,47.4467,47.3471,47.3547,159613.0
2017-09-07 11:00:00,61.75,61.95,61.74,61.95,173282.0,47.3471,47.5004,47.3394,47.5004,173282.0
2017-09-07 11:05:00,61.94,62.14,61.94,62.14,249972.0,47.4927,47.6461,47.4927,47.6461,249972.0
2017-09-07 11:10:00,62.14,62.22,62.13,62.2,207549.0,47.6461,47.7074,47.6384,47.6921,207549.0
2017-09-07 11:15:00,62.2,62.2,61.97,61.98,204860.0,47.6921,47.6921,47.5157,47.5234,204860.0
2017-09-07 11:20:00,61.99,62.05,61.93,62.04,225814.0,47.5311,47.5771,47.4851,47.5694,225814.0
2017-09-07 11:25:00,62.03,62.11,61.95,62.02,474020.0,47.5617,47.6231,47.5004,47.5541,474020.0
2017-09-07 11:30:00,62.02,62.24,61.99,62.21,241562.0,47.5541,47.7228,47.5311,47.6998,241562.0
2017-09-07 11:35:00,62.21,62.21,62.05,62.09,108089.0,47.6998,47.6998,47.5771,47.6078,108089.0
2017-09-07 11:40:00,62.08,62.14,62.05,62.11,184492.0,47.6001,47.6461,47.5771,47.6231,184492.0
2017-09-07 11:45:00,62.11,62.31,62.09,62.3,179444.0,47.6231,47.7764,47.6078,47.7688,179444.0
2017-09-07 11:50:00,62.31,62.42,62.25,62.25,196582.0,47.7764,47.8608,47.7304,47.7304,196582.0
2017-09-07 11:55:00,62.26,62.33,62.21,62.23,125963.0,47.7381,47.7918,47.6998,47.7151,125963.0
2017-09-07 12:00:00,62.23,62.23,62.13,62.18,158682.0,47.7151,47.7151,47.6384,47.6768,158682.0
2017-09-07 12:05:00,62.18,62.35,62.13,62.35,157774.0,47.6768,47.8071,47.6384,47.8071,157774.0
2017-09-07 12:10:00,62.35,62.4,62.3,62.34,132888.0,47.8071,47.8454,47.7688,47.7994,132888.0
2017-09-07 12:15:00,62.33,62.35,62.29,62.34,98938.0,47.7918,47.8071,47.7611,47.7994,98938.0
2017-09-07 12:20:00,62.33,62.42,62.28,62.42,96756.0,47.7918,47.8608,47.7534,47.8608,96756.0
2017-09-07 12:25:00,62.41,62.54,62.38,62.48,254805.0,47.8531,47.9528,47.8301,47.9068,254805.0
2017-09-07 12:30:00,62.46,62.62,62.46,62.53,173732.0,47.8915,48.0141,47.8915,47.9451,173732.0
2017-09-07 12:35:00,62.52,62.69,62.5,62.58,163886.0,47.9375,48.0678,47.9221,47.9835,163886.0
2017-09-07 12:40:00,62.58,62.76,62.56,62.67,165668.0,47.9835,48.1215,47.9681,48.0525,165668.0
2017-09-07 12:45:00,62.67,62.72,62.61,62.7,113186.0,48.0525,48.0908,48.0065,48.0755,113186.0
2017-09-07 12:50:00,62.71,62.9,62.7,62.84,254145.0,48.0831,48.2288,48.0755,48.1828,254145.0
2017-09-07 12:55:00,62.84,63.03,62.84,62.91,303340.0,48.1828,48.3285,48.1828,48.2365,303340.0
2017-09-07 13:00:00,62.91,63.05,62.84,62.91,314471.0,48.2365,48.3438,48.1828,48.2365,314471.0
2017-09-07 13:05:00,62.91,63.06,62.87,62.93,240466.0,48.2365,48.3515,48.2058,48.2518,240466.0
2017-09-07 13:10:00,62.94,63.06,62.71,62.74,332933.0,48.2595,48.3515,48.0831,48.1061,332933.0
2017-09-07 13:15:00,62.76,62.8,62.65,62.71,87051.0,48.1215,48.1521,48.0371,48.0831,87051.0
2017-09-07 13:20:00,62.71,62.85,62.63,62.77,118996.0,48.0831,48.1905,48.0218,48.1291,118996.0
2017-09-07 13:25:00,62.77,62.85,62.73,62.84,108285.0,48.1291,48.1905,48.0985,48.1828,108285.0
2017-09-07 13:30:00,62.84,62.89,62.73,62.83,172218.0,48.1828,48.2212,48.0985,48.1752,172218.0
2017-09-07 13:35:00,62.82,62.87,62.79,62.8,88840.0,48.1675,48.2058,48.1445,48.1521,88840.0
2017-09-07 13:40:00,62.8,62.89,62.78,62.85,70192.0,48.1521,48.2212,48.1368,48.1905,70192.0
2017-09-07 13:45:00,62.85,62.86,62.8,62.83,82014.0,48.1905,48.1982,48.1521,48.1752,82014.0
2017-09-07 13:50:00,62.82,62.85,62.8,62.84,76626.0,48.1675,48.1905,48.1521,48.1828,76626.0
2017-09-07 13:55:00,62.83,62.9,62.83,62.89,95942.0,48.1752,48.2288,48.1752,48.2212,95942.0
2017-09-07 14:00:00,62.9,62.97,62.89,62.97,115258.0,48.2288,48.2825,48.2212,48.2825,115258.0
2017-09-07 14:05:00,62.96,62.98,62.89,62.98,100203.0,48.2748,48.2902,48.2212,48.2902,100203.0
2017-09-07 14:10:00,62.98,63.03,62.93,62.96,163629.0,48.2902,48.3285,48.2518,48.2748,163629.0
2017-09-07 14:15:00,62.95,63.03,62.94,63.03,132109.0,48.2672,48.3285,48.2595,48.3285,132109.0
2017-09-07 14:20:00,63.03,63.2,63.02,63.16,128928.0,48.3285,48.4589,48.3208,48.4282,128928.0
2017-09-07 14:25:00,63.17,63.41,63.12,63.4,215120.0,48.4358,48.6199,48.3975,48.6122,215120.0
2017-09-07 14:30:00,63.4,63.47,63.33,63.4,240107.0,48.6122,48.6659,48.5585,48.6122,240107.0
2017-09-07 14:35:00,63.4,63.41,63.24,63.25,253322.0,48.6122,48.6199,48.4895,48.4972,253322.0
2017-09-07 14:40:00,63.25,63.27,63.11,63.11,240436.0,48.4972,48.5125,48.3898,48.3898,240436.0
2017-09-07 14:45:00,63.1,63.12,62.93,63.08,171457.0,48.3822,48.3975,48.2518,48.3668,171457.0
2017-09-07 14:50:00,63.06,63.07,63.0,63.01,85680.0,48.3515,48.3592,48.3055,48.3132,85680.0
2017-09-07 14:55:00,63.0,63.01,62.75,62.86,147655.0,48.3055,48.3132,48.1138,48.1982,147655.0
2017-09-07 15:00:00,62.87,62.94,62.85,62.94,138082.0,48.2058,48.2595,48.1905,48.2595,138082.0
2017-09-07 15:05:00,62.94,62.97,62.84,62.89,230818.0,48.2595,48.2825,48.1828,48.2212,230818.0
2017-09-07 15:10:00,62.89,62.89,62.78,62.83,136810.0,48.2212,48.2212,48.1368,48.1752,136810.0
2017-09-07 15:15:00,62.82,62.85,62.78,62.85,150304.0,48.1675,48.1905,48.1368,48.1905,150304.0
2017-09-07 15:20:00,62.85,62.85,62.75,62.75,102443.0,48.1905,48.1905,48.1138,48.1138,102443.0
2017-09-07 15:25:00,62.75,62.89,62.75,62.89,178454.0,48.1138,48.2212,48.1138,48.2212,178454.0
2017-09-07 15:30:00,62.9,62.93,62.87,62.9,159044.0,48.2288,48.2518,48.2058,48.2288,159044.0
2017-09-07 15:35:00,62.9,62.99,62.89,62.96,201506.0,48.2288,48.2978,48.2212,48.2748,201506.0
2017-09-07 15:40:00,62.96,63.04,62.95,63.01,275901.0,48.2748,48.3362,48.2672,48.3132,275901.0
2017-09-07 15:45:00,63.0,63.01,62.82,62.94,280726.0,48.3055,48.3132,48.1675,48.2595,280726.0
2017-09-07 15:50:00,62.93,62.98,62.88,62.9,237627.0,48.2518,48.2902,48.2135,48.2288,237627.0
2017-09-07 15:55:00,62.91,63.01,62.84,62.86,774982.0,48.2365,48.3132,48.1828,48.1982,774982.0
2017-09-08 09:30:00,62.74,62.91,62.43,62.78,197077.0,48.1061,48.2365,47.8685,48.1368,197077.0
2017-09-08 09:35:00,62.8,63.18,62.77,63.03,133374.0,48.1521,48.4435,48.1291,48.3285,133374.0
2017-09-08 09:40:00,63.03,63.07,62.89,62.94,84829.0,48.3285,48.3592,48.2212,48.2595,84829.0
2017-09-08 09:45:00,62.94,62.94,62.8,62.82,86211.0,48.2595,48.2595,48.1521,48.1675,86211.0
2017-09-08 09:50:00,62.82,62.9,62.74,62.78,93707.0,48.1675,48.2288,48.1061,48.1368,93707.0
2017-09-08 09:55:00,62.77,62.83,62.71,62.75,71065.0,48.1291,48.1752,48.0831,48.1138,71065.0
2017-09-08 10:00:00,62.75,62.87,62.75,62.85,78097.0,48.1138,48.2058,48.1138,48.1905,78097.0
2017-09-08 10:05:00,62.86,62.9,62.74,62.81,126260.0,48.1982,48.2288,48.1061,48.1598,126260.0
2017-09-08 10:10:00,62.81,62.87,62.74,62.75,108344.0,48.1598,48.2058,48.1061,48.1138,108344.0
2017-09-08 10:15:00,62.75,62.82,62.74,62.75,104315.0,48.1138,48.1675,48.1061,48.1138,104315.0
2017-09-08 10:20:00,62.75,62.77,62.58,62.61,156436.0,48.1138,48.1291,47.9835,48.0065,156436.0
2017-09-08 10:25:00,62.6,62.61,62.49,62.54,109017.0,47.9988,48.0065,47.9145,47.9528,109017.0
2017-09-08 10:30:00,62.54,62.62,62.52,62.55,57558.0,47.9528,48.0141,47.9375,47.9605,57558.0
2017-09-08 10:35:00,62.56,62.65,62.55,62.59,78709.0,47.9681,48.0371,47.9605,47.9911,78709.0
2017-09-08 10:40:00,62.59,62.6,62.52,62.52,43917.0,47.9911,47.9988,47.9375,47.9375,43917.0
2017-09-08 10:45:00,62.52,62.59,62.4,62.41,128523.0,47.9375,47.9911,47.8454,47.8531,128523.0
2017-09-08 10:50:00,62.42,62.52,62.37,62.49,159391.0,47.8608,47.9375,47.8224,47.9145,159391.0
2017-09-08 10:55:00,62.48,62.51,62.25,62.3,96449.0,47.9068,47.9298,47.7304,47.7688,96449.0
2017-09-08 11:00:00,62.3,62.41,62.23,62.37,105247.0,47.7688,47.8531,47.7151,47.8224,105247.0
2017-09-08 11:05:00,62.37,62.42,62.29,62.37,122899.0,47.8224,47.8608,47.7611,47.8224,122899.0
2017-09-08 11:10:00,62.37,62.51,62.37,62.51,50693.0,47.8224,47.9298,47.8224,47.9298,50693.0
2017-09-08 11:15:00,62.51,62.55,62.45,62.53,73389.0,47.9298,47.9605,47.8838,47.9451,73389.0
2017-09-08 11:20:00,62.54,62.56,62.49,62.54,60170.0,47.9528,47.9681,47.9145,47.9528,60170.0
2017-09-08 11:25:00,62.55,62.65,62.54,62.62,67057.0,47.9605,48.0371,47.9528,48.0141,67057.0
2017-09-08 11:30:00,62.62,62.72,62.61,62.65,87105.0,48.0141,48.0908,48.0065,48.0371,87105.0
2017-09-08 11:35:00,62.65,62.65,62.56,62.6,61171.0,48.0371,48.0371,47.9681,47.9988,61171.0
2017-09-08 11:40:00,62.6,62.61,62.5,62.51,30786.0,47.9988,48.0065,47.9221,47.9298,30786.0
2017-09-08 11:45:00,62.51,62.57,62.51,62.57,29399.0,47.9298,47.9758,47.9298,47.9758,29399.0
2017-09-08 11:50:00,62.57,62.57,62.48,62.54,35319.0,47.9758,47.9758,47.9068,47.9528,35319.0
2017-09-08 11:55:00,62.55,62.58,62.51,62.51,43477.0,47.9605,47.9835,47.9298,47.9298,43477.0
2017-09-08 12:00:00,62.51,62.58,62.5,62.54,32596.0,47.9298,47.9835,47.9221,47.9528,32596.0
2017-09-08 12:05:00,62.54,62.54,62.47,62.51,23472.0,47.9528,47.9528,47.8991,47.9298,23472.0
2017-09-08 12:10:00,62.51,62.51,62.46,62.47,25660.0,47.9298,47.9298,47.8915,47.8991,25660.0
2017-09-08 12:15:00,62.47,62.53,62.44,62.52,31185.0,47.8991,47.9451,47.8761,47.9375,31185.0
2017-09-08 12:20:00,62.52,62.55,62.49,62.53,47162.0,47.9375,47.9605,47.9145,47.9451,47162.0
2017-09-08 12:25:00,62.54,62.58,62.53,62.54,36779.0,47.9528,47.9835,47.9451,47.9528,36779.0
2017-09-08 12:30:00,62.55,62.59,62.54,62.57,37038.0,47.9605,47.9911,47.9528,47.9758,37038.0
2017-09-08 12:35:00,62.58,62.58,62.5,62.51,29676.0,47.9835,47.9835,47.9221,47.9298,29676.0
2017-09-08 12:40:00,62.51,62.53,62.5,62.52,33856.0,47.9298,47.9451,47.9221,47.9375,33856.0
2017-09-08 12:45:00,62.52,62.6,62.51,62.58,44746.0,47.9375,47.9988,47.9298,47.9835,44746.0
2017-09-08 12:50:00,62.59,62.59,62.56,62.58,20789.0,47.9911,47.9911,47.9681,47.9835,20789.0
2017-09-08 12:55:00,62.58,62.62,62.56,62.57,29152.0,47.9835,48.0141,47.9681,47.9758,29152.0
2017-09-08 13:00:00,62.57,62.6,62.55,62.59,27228.0,47.9758,47.9988,47.9605,47.9911,27228.0
2017-09-08 13:05:00,62.6,62.69,62.59,62.68,44920.0,47.9988,48.0678,47.9911,48.0601,44920.0
2017-09-08 13:10:00,62.68,62.7,62.66,62.7,33662.0,48.0601,48.0755,48.0448,48.0755,33662.0
2017-09-08 13:15:00,62.69,62.72,62.68,62.71,26740.0,48.0678,48.0908,48.0601,48.0831,26740.0
2017-09-08 13:20:00,62.71,62.73,62.69,62.72,21692.0,48.0831,48.0985,48.0678,48.0908,21692.0
2017-09-08 13:25:00,62.72,62.76,62.71,62.75,66638.0,48.0908,48.1215,48.0831,48.1138,66638.0
2017-09-08 13:30:00,62.75,62.8,62.74,62.74,37915.0,48.1138,48.1521,48.1061,48.1061,37915.0
2017-09-08 13:35:00,62.74,62.83,62.73,62.81,43422.0,48.1061,48.1752,48.0985,48.1598,43422.0
2017-09-08 13:40:00,62.81,62.81,62.75,62.76,35594.0,48.1598,48.1598,48.1138,48.1215,35594.0
2017-09-08 13:45:00,62.75,62.76,62.7,62.71,46038.0,48.1138,48.1215,48.0755,48.0831,46038.0
2017-09-08 13:50:00,62.71,62.71,62.64,62.69,48081.0,48.0831,48.0831,48.0295,48.0678,48081.0
2017-09-08 13:55:00,62.69,62.7,62.63,62.65,38882.0,48.0678,48.0755,48.0218,48.0371,38882.0
2017-09-08 14:00:00,62.65,62.65,62.61,62.63,20628.0,48.0371,48.0371,48.0065,48.0218,20628.0
2017-09-08 14:05:00,62.63,62.65,62.61,62.65,31181.0,48.0218,48.0371,48.0065,48.0371,31181.0
2017-09-08 14:10:00,62.65,62.66,62.6,62.61,37300.0,48.0371,48.0448,47.9988,48.0065,37300.0
2017-09-08 14:15:00,62.61,62.61,62.49,62.51,72289.0,48.0065,48.0065,47.9145,47.9298,72289.0
2017-09-08 14:20:00,62.53,62.55,62.49,62.5,30683.0,47.9451,47.9605,47.9145,47.9221,30683.0
2017-09-08 14:25:00,62.5,62.51,62.43,62.48,29849.0,47.9221,47.9298,47.8685,47.9068,29849.0
2017-09-08 14:30:00,62.47,62.51,62.45,62.5,53230.0,47.8991,47.9298,47.8838,47.9221,53230.0
2017-09-08 14:35:00,62.51,62.56,62.5,62.54,40425.0,47.9298,47.9681,47.9221,47.9528,40425.0
2017-09-08 14:40:00,62.53,62.6,62.5,62.6,40143.0,47.9451,47.9988,47.9221,47.9988,40143.0
2017-09-08 14:45:00,62.6,62.62,62.54,62.6,76355.0,47.9988,48.0141,47.9528,47.9988,76355.0
2017-09-08 14:50:00,62.6,62.69,62.6,62.69,37974.0,47.9988,48.0678,47.9988,48.0678,37974.0
2017-09-08 14:55:00,62.69,62.72,62.65,62.66,67013.0,48.0678,48.0908,48.0371,48.0448,67013.0
2017-09-08 15:00:00,62.67,62.67,62.62,62.64,145983.0,48.0525,48.0525,48.0141,48.0295,145983.0
2017-09-08 15:05:00,62.63,62.66,62.58,62.63,97115.0,48.0218,48.0448,47.9835,48.0218,97115.0
2017-09-08 15:10:00,62.63,62.67,62.61,62.62,99574.0,48.0218,48.0525,48.0065,48.0141,99574.0
2017-09-08 15:15:00,62.63,62.64,62.51,62.53,80511.0,48.0218,48.0295,47.9298,47.9451,80511.0
2017-09-08 15:20:00,62.52,62.58,62.49,62.53,87910.0,47.9375,47.9835,47.9145,47.9451,87910.0
2017-09-08 15:25:00,62.53,62.57,62.52,62.56,41263.0,47.9451,47.9758,47.9375,47.9681,41263.0
2017-09-08 15:30:00,62.55,62.57,62.49,62.56,82546.0,47.9605,47.9758,47.9145,47.9681,82546.0
2017-09-08 15:35:00,62.57,62.6,62.56,62.58,52546.0,47.9758,47.9988,47.9681,47.9835,52546.0
2017-09-08 15:40:00,62.59,62.65,62.58,62.64,83451.0,47.9911,48.0371,47.9835,48.0295,83451.0
2017-09-08 15:45:00,62.65,62.68,62.63,62.63,127689.0,48.0371,48.0601,48.0218,48.0218,127689.0
2017-09-08 15:50:00,62.63,62.64,62.51,62.55,204441.0,48.0218,48.0295,47.9298,47.9605,204441.0
2017-09-08 15:55:00,62.55,62.7,62.54,62.62,385149.0,47.9605,48.0755,47.9528,48.0141,385149.0
2017-09-11 09:30:00,62.62,63.08,62.62,63.06,427540.0,48.0141,48.3668,48.0141,48.3515,427540.0
2017-09-11 09:35:00,63.06,63.14,62.8,62.85,99765.0,48.3515,48.4128,48.1521,48.1905,99765.0
2017-09-11 09:40:00,62.86,62.91,62.8,62.81,67508.0,48.1982,48.2365,48.1521,48.1598,67508.0
2017-09-11 09:45:00,62.81,62.88,62.63,62.64,127751.0,48.1598,48.2135,48.0218,48.0295,127751.0
2017-09-11 09:50:00,62.64,62.72,62.6,62.7,49280.0,48.0295,48.0908,47.9988,48.0755,49280.0
2017-09-11 09:55:00,62.71,62.72,62.56,62.64,51304.0,48.0831,48.0908,47.9681,48.0295,51304.0
2017-09-11 10:00:00,62.63,62.68,62.57,62.61,53765.0,48.0218,48.0601,47.9758,48.0065,53765.0
2017-09-11 10:05:00,62.6,62.68,62.52,62.54,67926.0,47.9988,48.0601,47.9375,47.9528,67926.0
2017-09-11 10:10:00,62.55,62.55,62.38,62.44,84709.0,47.9605,47.9605,47.8301,47.8761,84709.0
2017-09-11 10:15:00,62.43,62.51,62.37,62.5,59934.0,47.8685,47.9298,47.8224,47.9221,59934.0
2017-09-11 10:20:00,62.5,62.52,62.35,62.42,77867.0,47.9221,47.9375,47.8071,47.8608,77867.0
2017-09-11 10:25:00,62.42,62.42,62.32,62.39,83595.0,47.8608,47.8608,47.7841,47.8378,83595.0
2017-09-11 10:30:00,62.39,62.53,62.37,62.5,58253.0,47.8378,47.9451,47.8224,47.9221,58253.0
2017-09-11 10:35:00,62.49,62.54,62.42,62.54,60605.0,47.9145,47.9528,47.8608,47.9528,60605.0
2017-09-11 10:40:00,62.52,62.6,62.48,62.5,42796.0,47.9375,47.9988,47.9068,47.9221,42796.0
2017-09-11 10:45:00,62.5,62.58,62.46,62.57,43550.0,47.9221,47.9835,47.8915,47.9758,43550.0
2017-09-11 10:50:00,62.57,62.58,62.48,62.48,40320.0,47.9758,47.9835,47.9068,47.9068,40320.0
2017-09-11 10:55:00,62.48,62.53,62.42,62.47,34722.0,47.9068,47.9451,47.8608,47.8991,34722.0
2017-09-11 11:00:00,62.46,62.56,62.45,62.56,30980.0,47.8915,47.9681,47.8838,47.9681,30980.0
2017-09-11 11:05:00,62.55,62.56,62.42,62.51,52077.0,47.9605,47.9681,47.8608,47.9298,52077.0
2017-09-11 11:10:00,62.51,62.52,62.43,62.49,45721.0,47.9298,47.9375,47.8685,47.9145,45721.0
2017-09-11 11:15:00,62.49,62.55,62.47,62.55,45145.0,47.9145,47.9605,47.8991,47.9605,45145.0
2017-09-11 11:20:00,62.54,62.61,62.42,62.43,86578.0,47.9528,48.0065,47.8608,47.8685,86578.0
2017-09-11 11:25:00,62.42,62.48,62.42,62.45,37754.0,47.8608,47.9068,47.8608,47.8838,37754.0
2017-09-11 11:30:00,62.44,62.46,62.36,62.39,65285.0,47.8761,47.8915,47.8148,47.8378,65285.0
2017-09-11 11:35:00,62.38,62.45,62.37,62.4,61945.0,47.8301,47.8838,47.8224,47.8454,61945.0
2017-09-11 11:40:00,62.4,62.45,62.36,62.39,71064.0,47.8454,47.8838,47.8148,47.8378,71064.0
2017-09-11 11:45:00,62.39,62.42,62.37,62.4,44082.0,47.8378,47.8608,47.8224,47.8454,44082.0
2017-09-11 11:50:00,62.4,62.41,62.36,62.4,51552.0,47.8454,47.8531,47.8148,47.8454,51552.0
2017-09-11 11:55:00,62.39,62.45,62.34,62.35,54802.0,47.8378,47.8838,47.7994,47.8071,54802.0
2017-09-11 12:00:00,62.35,62.37,62.28,62.3,56572.0,47.8071,47.8224,47.7534,47.7688,56572.0
2017-09-11 12:05:00,62.29,62.31,62.23,62.23,52402.0,47.7611,47.7764,47.7151,47.7151,52402.0
2017-09-11 12:10:00,62.23,62.24,62.14,62.2,115672.0,47.7151,47.7228,47.6461,47.6921,115672.0
2017-09-11 12:15:00,62.21,62.31,62.2,62.31,52816.0,47.6998,47.7764,47.6921,47.7764,52816.0
2017-09-11 12:20:00,62.33,62.37,62.3,62.34,39708.0,47.7918,47.8224,47.7688,47.7994,39708.0
2017-09-11 12:25:00,62.34,62.37,62.3,62.32,27190.0,47.7994,47.8224,47.7688,47.7841,27190.0
2017-09-11 12:30:00,62.31,62.4,62.31,62.34,40839.0,47.7764,47.8454,47.7764,47.7994,40839.0
2017-09-11 12:35:00,62.34,62.42,62.34,62.4,41084.0,47.7994,47.8608,47.7994,47.8454,41084.0
2017-09-11 12:40:00,62.39,62.5,62.39,62.43,40842.0,47.8378,47.9221,47.8378,47.8685,40842.0
2017-09-11 12:45:00,62.43,62.47,62.41,62.45,34491.0,47.8685,47.8991,47.8531,47.8838,34491.0
2017-09-11 12:50:00,62.45,62.49,62.42,62.43,38418.0,47.8838,47.9145,47.8608,47.8685,38418.0
2017-09-11 12:55:00,62.44,62.47,62.37,62.4,26810.0,47.8761,47.8991,47.8224,47.8454,26810.0
2017-09-11 13:00:00,62.4,62.44,62.38,62.43,38875.0,47.8454,47.8761,47.8301,47.8685,38875.0
2017-09-11 13:05:00,62.42,62.44,62.41,62.43,19753.0,47.8608,47.8761,47.8531,47.8685,19753.0
2017-09-11 13:10:00,62.42,62.45,62.4,62.45,75189.0,47.8608,47.8838,47.8454,47.8838,75189.0
2017-09-11 13:15:00,62.45,62.45,62.39,62.4,31190.0,47.8838,47.8838,47.8378,47.8454,31190.0
2017-09-11 13:20:00,62.39,62.4,62.31,62.32,81156.0,47.8378,47.8454,47.7764,47.7841,81156.0
2017-09-11 13:25:00,62.33,62.44,62.32,62.44,40443.0,47.7918,47.8761,47.7841,47.8761,40443.0
2017-09-11 13:30:00,62.44,62.45,62.43,62.44,15685.0,47.8761,47.8838,47.8685,47.8761,15685.0
2017-09-11 13:35:00,62.45,62.47,62.37,62.4,102711.0,47.8838,47.8991,47.8224,47.8454,102711.0
2017-09-11 13:40:00,62.4,62.46,62.4,62.44,33676.0,47.8454,47.8915,47.8454,47.8761,33676.0
2017-09-11 13:45:00,62.44,62.46,62.38,62.4,76960.0,47.8761,47.8915,47.8301,47.8454,76960.0
2017-09-11 13:50:00,62.4,62.48,62.4,62.43,71868.0,47.8454,47.9068,47.8454,47.8685,71868.0
2017-09-11 13:55:00,62.43,62.48,62.42,62.46,31433.0,47.8685,47.9068,47.8608,47.8915,31433.0
2017-09-11 14:00:00,62.46,62.49,62.45,62.49,32742.0,47.8915,47.9145,47.8838,47.9145,32742.0
2017-09-11 14:05:00,62.49,62.58,62.49,62.56,52023.0,47.9145,47.9835,47.9145,47.9681,52023.0
2017-09-11 14:10:00,62.57,62.57,62.5,62.5,29674.0,47.9758,47.9758,47.9221,47.9221,29674.0
2017-09-11 14:15:00,62.51,62.57,62.5,62.55,25295.0,47.9298,47.9758,47.9221,47.9605,25295.0
2017-09-11 14:20:00,62.55,62.59,62.54,62.58,37069.0,47.9605,47.9911,47.9528,47.9835,37069.0
2017-09-11 14:25:00,62.58,62.58,62.54,62.58,21751.0,47.9835,47.9835,47.9528,47.9835,21751.0
2017-09-11 14:30:00,62.58,62.58,62.52,62.54,38100.0,47.9835,47.9835,47.9375,47.9528,38100.0
2017-09-11 14:35:00,62.55,62.57,62.53,62.57,31325.0,47.9605,47.9758,47.9451,47.9758,31325.0
2017-09-11 14:40:00,62.57,62.61,62.57,62.59,47743.0,47.9758,48.0065,47.9758,47.9911,47743.0
2017-09-11 14:45:00,62.58,62.63,62.58,62.62,36264.0,47.9835,48.0218,47.9835,48.0141,36264.0
2017-09-11 14:50:00,62.63,62.63,62.57,62.59,30099.0,48.0218,48.0218,47.9758,47.9911,30099.0
2017-09-11 14:55:00,62.59,62.63,62.59,62.6,33235.0,47.9911,48.0218,47.9911,47.9988,33235.0
2017-09-11 15:00:00,62.6,62.63,62.58,62.59,41910.0,47.9988,48.0218,47.9835,47.9911,41910.0
2017-09-11 15:05:00,62.58,62.59,62.52,62.52,43639.0,47.9835,47.9911,47.9375,47.9375,43639.0
2017-09-11 15:10:00,62.52,62.59,62.52,62.56,60677.0,47.9375,47.9911,47.9375,47.9681,60677.0
2017-09-11 15:15:00,62.57,62.58,62.55,62.56,34667.0,47.9758,47.9835,47.9605,47.9681,34667.0
2017-09-11 15:20:00,62.55,62.59,62.55,62.59,47831.0,47.9605,47.9911,47.9605,47.9911,47831.0
2017-09-11 15:25:00,62.59,62.59,62.54,62.55,57033.0,47.9911,47.9911,47.9528,47.9605,57033.0
2017-09-11 15:30:00,62.55,62.6,62.54,62.58,62741.0,47.9605,47.9988,47.9528,47.9835,62741.0
2017-09-11 15:35:00,62.58,62.68,62.56,62.65,118114.0,47.9835,48.0601,47.9681,48.0371,118114.0
2017-09-11 15:40:00,62.65,62.75,62.65,62.75,135321.0,48.0371,48.1138,48.0371,48.1138,135321.0
2017-09-11 15:45:00,62.75,62.76,62.68,62.76,133240.0,48.1138,48.1215,48.0601,48.1215,133240.0
2017-09-11 15:50:00,62.75,62.75,62.66,62.74,150240.0,48.1138,48.1138,48.0448,48.1061,150240.0
2017-09-11 15:55:00,62.74,62.78,62.71,62.73,310416.0,48.1061,48.1368,48.0831,48.0985,310416.0
2017-09-12 09:30:00,62.44,62.69,62.42,62.58,196597.0,47.8761,48.0678,47.8608,47.9835,196597.0
2017-09-12 09:35:00,62.59,62.88,62.55,62.88,84953.0,47.9911,48.2135,47.9605,48.2135,84953.0
2017-09-12 09:40:00,62.87,62.88,62.75,62.82,32844.0,48.2058,48.2135,48.1138,48.1675,32844.0
2017-09-12 09:45:00,62.82,62.94,62.82,62.87,61601.0,48.1675,48.2595,48.1675,48.2058,61601.0
2017-09-12 09:50:00,62.86,62.96,62.85,62.92,64209.0,48.1982,48.2748,48.1905,48.2442,64209.0
2017-09-12 09:55:00,62.93,63.0,62.89,62.91,45728.0,48.2518,48.3055,48.2212,48.2365,45728.0
2017-09-12 10:00:00,62.92,62.97,62.85,62.92,49943.0,48.2442,48.2825,48.1905,48.2442,49943.0
2017-09-12 10:05:00,62.92,62.96,62.87,62.92,91294.0,48.2442,48.2748,48.2058,48.2442,91294.0
2017-09-12 10:10:00,62.92,62.93,62.82,62.85,45657.0,48.2442,48.2518,48.1675,48.1905,45657.0
2017-09-12 10:15:00,62.85,62.87,62.73,62.79,54846.0,48.1905,48.2058,48.0985,48.1445,54846.0
2017-09-12 10:20:00,62.79,62.85,62.76,62.79,87743.0,48.1445,48.1905,48.1215,48.1445,87743.0
2017-09-12 10:25:00,62.79,62.85,62.78,62.79,39096.0,48.1445,48.1905,48.1368,48.1445,39096.0
2017-09-12 10:30:00,62.79,62.85,62.78,62.79,47553.0,48.1445,48.1905,48.1368,48.1445,47553.0
2017-09-12 10:35:00,62.79,62.81,62.66,62.74,75855.0,48.1445,48.1598,48.0448,48.1061,75855.0
2017-09-12 10:40:00,62.75,62.86,62.72,62.72,63711.0,48.1138,48.1982,48.0908,48.0908,63711.0
2017-09-12 10:45:00,62.73,62.81,62.66,62.77,46179.0,48.0985,48.1598,48.0448,48.1291,46179.0
2017-09-12 10:50:00,62.77,62.82,62.75,62.8,36481.0,48.1291,48.1675,48.1138,48.1521,36481.0
2017-09-12 10:55:00,62.79,62.88,62.79,62.85,43055.0,48.1445,48.2135,48.1445,48.1905,43055.0
2017-09-12 11:00:00,62.85,62.86,62.79,62.81,71198.0,48.1905,48.1982,48.1445,48.1598,71198.0
2017-09-12 11:05:00,62.81,62.83,62.75,62.8,86420.0,48.1598,48.1752,48.1138,48.1521,86420.0
2017-09-12 11:10:00,62.8,62.88,62.74,62.74,76028.0,48.1521,48.2135,48.1061,48.1061,76028.0
2017-09-12 11:15:00,62.74,62.76,62.7,62.74,37481.0,48.1061,48.1215,48.0755,48.1061,37481.0
2017-09-12 11:20:00,62.75,62.77,62.62,62.64,49190.0,48.1138,48.1291,48.0141,48.0295,49190.0
2017-09-12 11:25:00,62.63,62.7,62.63,62.68,42969.0,48.0218,48.0755,48.0218,48.0601,42969.0
2017-09-12 11:30:00,62.68,62.72,62.6,62.66,42528.0,48.0601,48.0908,47.9988,48.0448,42528.0
2017-09-12 11:35:00,62.66,62.67,62.59,62.6,39974.0,48.0448,48.0525,47.9911,47.9988,39974.0
2017-09-12 11:40:00,62.61,62.67,62.6,62.64,30796.0,48.0065,48.0525,47.9988,48.0295,30796.0
2017-09-12 11:45:00,62.64,62.65,62.58,62.63,36631.0,48.0295,48.0371,47.9835,48.0218,36631.0
2017-09-12 11:50:00,62.63,62.7,62.63,62.66,29390.0,48.0218,48.0755,48.0218,48.0448,29390.0
2017-09-12 11:55:00,62.66,62.83,62.66,62.82,35284.0,48.0448,48.1752,48.0448,48.1675,35284.0
2017-09-12 12:00:00,62.81,62.99,62.81,62.92,95834.0,48.1598,48.2978,48.1598,48.2442,95834.0
2017-09-12 12:05:00,62.92,63.0,62.89,62.99,41599.0,48.2442,48.3055,48.2212,48.2978,41599.0
2017-09-12 12:10:00,62.99,63.03,62.93,62.93,83802.0,48.2978,48.3285,48.2518,48.2518,83802.0
2017-09-12 12:15:00,62.92,62.98,62.91,62.93,47796.0,48.2442,48.2902,48.2365,48.2518,47796.0
2017-09-12 12:20:00,62.93,62.96,62.87,62.93,45568.0,48.2518,48.2748,48.2058,48.2518,45568.0
2017-09-12 12:25:00,62.92,62.95,62.86,62.87,56756.0,48.2442,48.2672,48.1982,48.2058,56756.0
2017-09-12 12:30:00,62.87,62.94,62.87,62.91,20286.0,48.2058,48.2595,48.2058,48.2365,20286.0
2017-09-12 12:35:00,62.91,62.94,62.9,62.92,18489.0,48.2365,48.2595,48.2288,48.2442,18489.0
2017-09-12 12:40:00,62.91,62.94,62.89,62.91,35142.0,48.2365,48.2595,48.2212,48.2365,35142.0
2017-09-12 12:45:00,62.91,62.91,62.87,62.87,26880.0,48.2365,48.2365,48.2058,48.2058,26880.0
2017-09-12 12:50:00,62.87,62.89,62.76,62.76,32924.0,48.2058,48.2212,48.1215,48.1215,32924.0
2017-09-12 12:55:00,62.75,62.89,62.74,62.89,35773.0,48.1138,48.2212,48.1061,48.2212,35773.0
2017-09-12 13:00:00,62.89,62.91,62.87,62.9,26602.0,48.2212,48.2365,48.2058,48.2288,26602.0
2017-09-12 13:05:00,62.9,62.91,62.86,62.87,18275.0,48.2288,48.2365,48.1982,48.2058,18275.0
2017-09-12 13:10:00,62.88,62.89,62.83,62.86,26310.0,48.2135,48.2212,48.1752,48.1982,26310.0
2017-09-12 13:15:00,62.85,62.89,62.84,62.89,18743.0,48.1905,48.2212,48.1828,48.2212,18743.0
2017-09-12 13:20:00,62.9,62.9,62.81,62.82,36192.0,48.2288,48.2288,48.1598,48.1675,36192.0
2017-09-12 13:25:00,62.83,62.84,62.81,62.84,28216.0,48.1752,48.1828,48.1598,48.1828,28216.0
2017-09-12 13:30:00,62.84,62.84,62.79,62.8,27238.0,48.1828,48.1828,48.1445,48.1521,27238.0
2017-09-12 13:35:00,62.81,62.83,62.8,62.82,21128.0,48.1598,48.1752,48.1521,48.1675,21128.0
2017-09-12 13:40:00,62.83,62.85,62.82,62.85,31110.0,48.1752,48.1905,48.1675,48.1905,31110.0
2017-09-12 13:45:00,62.85,62.89,62.82,62.89,31729.0,48.1905,48.2212,48.1675,48.2212,31729.0
2017-09-12 13:50:00,62.89,62.89,62.87,62.88,14180.0,48.2212,48.2212,48.2058,48.2135,14180.0
2017-09-12 13:55:00,62.89,62.9,62.85,62.85,24583.0,48.2212,48.2288,48.1905,48.1905,24583.0
2017-09-12 14:00:00,62.85,62.91,62.85,62.9,14848.0,48.1905,48.2365,48.1905,48.2288,14848.0
2017-09-12 14:05:00,62.91,62.93,62.9,62.92,27804.0,48.2365,48.2518,48.2288,48.2442,27804.0
2017-09-12 14:10:00,62.91,62.98,62.87,62.95,51072.0,48.2365,48.2902,48.2058,48.2672,51072.0
2017-09-12 14:15:00,62.95,62.97,62.93,62.96,16807.0,48.2672,48.2825,48.2518,48.2748,16807.0
2017-09-12 14:20:00,62.97,63.02,62.96,63.01,41697.0,48.2825,48.3208,48.2748,48.3132,41697.0
2017-09-12 14:25:00,63.02,63.02,62.95,62.96,22004.0,48.3208,48.3208,48.2672,48.2748,22004.0
2017-09-12 14:30:00,62.95,63.04,62.95,63.04,30940.0,48.2672,48.3362,48.2672,48.3362,30940.0
2017-09-12 14:35:00,63.04,63.05,62.91,62.95,62881.0,48.3362,48.3438,48.2365,48.2672,62881.0
2017-09-12 14:40:00,62.96,63.01,62.95,63.0,21522.0,48.2748,48.3132,48.2672,48.3055,21522.0
2017-09-12 14:45:00,62.99,63.0,62.96,62.99,34007.0,48.2978,48.3055,48.2748,48.2978,34007.0
2017-09-12 14:50:00,62.98,63.04,62.97,63.02,37029.0,48.2902,48.3362,48.2825,48.3208,37029.0
2017-09-12 14:55:00,63.02,63.02,62.92,63.0,60668.0,48.3208,48.3208,48.2442,48.3055,60668.0
2017-09-12 15:00:00,63.0,63.02,62.98,62.99,35745.0,48.3055,48.3208,48.2902,48.2978,35745.0
2017-09-12 15:05:00,62.99,62.99,62.93,62.95,25308.0,48.2978,48.2978,48.2518,48.2672,25308.0
2017-09-12 15:10:00,62.96,62.97,62.89,62.91,41443.0,48.2748,48.2825,48.2212,48.2365,41443.0
2017-09-12 15:15:00,62.91,62.93,62.91,62.93,26866.0,48.2365,48.2518,48.2365,48.2518,26866.0
2017-09-12 15:20:00,62.94,62.98,62.93,62.95,70368.0,48.2595,48.2902,48.2518,48.2672,70368.0
2017-09-12 15:25:00,62.96,63.0,62.95,62.98,49845.0,48.2748,48.3055,48.2672,48.2902,49845.0
2017-09-12 15:30:00,62.97,63.03,62.96,63.0,54041.0,48.2825,48.3285,48.2748,48.3055,54041.0
2017-09-12 15:35:00,63.01,63.01,62.98,62.99,52604.0,48.3132,48.3132,48.2902,48.2978,52604.0
2017-09-12 15:40:00,62.99,62.99,62.96,62.97,47682.0,48.2978,48.2978,48.2748,48.2825,47682.0
2017-09-12 15:45:00,62.96,63.04,62.95,63.01,120649.0,48.2748,48.3362,48.2672,48.3132,120649.0
2017-09-12 15:50:00,63.02,63.09,63.0,63.04,162620.0,48.3208,48.3745,48.3055,48.3362,162620.0
2017-09-12 15:55:00,63.04,63.06,62.98,63.04,217414.0,48.3362,48.3515,48.2902,48.3362,217414.0
2017-09-13 09:30:00,62.88,62.88,62.81,62.84,92404.0,48.2135,48.2135,48.1598,48.1828,92404.0
2017-09-13 09:35:00,62.83,62.87,62.67,62.68,82402.0,48.1752,48.2058,48.0525,48.0601,82402.0
2017-09-13 09:40:00,62.67,62.96,62.66,62.94,56567.0,48.0525,48.2748,48.0448,48.2595,56567.0
2017-09-13 09:45:00,62.94,63.08,62.94,63.03,60148.0,48.2595,48.3668,48.2595,48.3285,60148.0
2017-09-13 09:50:00,63.01,63.03,62.94,63.01,22279.0,48.3132,48.3285,48.2595,48.3132,22279.0
2017-09-13 09:55:00,63.0,63.03,62.91,62.91,30813.0,48.3055,48.3285,48.2365,48.2365,30813.0
2017-09-13 10:00:00,62.92,63.02,62.92,62.96,28434.0,48.2442,48.3208,48.2442,48.2748,28434.0
2017-09-13 10:05:00,62.97,63.01,62.97,63.0,21829.0,48.2825,48.3132,48.2825,48.3055,21829.0
2017-09-13 10:10:00,63.0,63.01,62.9,62.97,28586.0,48.3055,48.3132,48.2288,48.2825,28586.0
2017-09-13 10:15:00,62.97,62.98,62.92,62.93,21893.0,48.2825,48.2902,48.2442,48.2518,21893.0
2017-09-13 10:20:00,62.93,62.98,62.92,62.96,38023.0,48.2518,48.2902,48.2442,48.2748,38023.0
2017-09-13 10:25:00,62.96,62.97,62.89,62.93,53348.0,48.2748,48.2825,48.2212,48.2518,53348.0
2017-09-13 10:30:00,62.93,62.93,62.73,62.81,37860.0,48.2518,48.2518,48.0985,48.1598,37860.0
2017-09-13 10:35:00,62.82,62.83,62.72,62.74,29755.0,48.1675,48.1752,48.0908,48.1061,29755.0
2017-09-13 10:40:00,62.75,62.83,62.72,62.74,73864.0,48.1138,48.1752,48.0908,48.1061,73864.0
2017-09-13 10:45:00,62.74,62.77,62.71,62.72,30226.0,48.1061,48.1291,48.0831,48.0908,30226.0
2017-09-13 10:50:00,62.72,62.77,62.62,62.62,96272.0,48.0908,48.1291,48.0141,48.0141,96272.0
2017-09-13 10:55:00,62.61,62.69,62.6,62.66,38012.0,48.0065,48.0678,47.9988,48.0448,38012.0
2017-09-13 11:00:00,62.65,62.69,62.63,62.68,25886.0,48.0371,48.0678,48.0218,48.0601,25886.0
2017-09-13 11:05:00,62.68,62.72,62.65,62.7,51511.0,48.0601,48.0908,48.0371,48.0755,51511.0
2017-09-13 11:10:00,62.69,62.76,62.65,62.76,58239.0,48.0678,48.1215,48.0371,48.1215,58239.0
2017-09-13 11:15:00,62.76,62.77,62.7,62.73,34152.0,48.1215,48.1291,48.0755,48.0985,34152.0
2017-09-13 11:20:00,62.73,62.76,62.67,62.68,19606.0,48.0985,48.1215,48.0525,48.0601,19606.0
2017-09-13 11:25:00,62.68,62.72,62.67,62.67,22567.0,48.0601,48.0908,48.0525,48.0525,22567.0
2017-09-13 11:30:00,62.67,62.69,62.65,62.65,28349.0,48.0525,48.0678,48.0371,48.0371,28349.0
2017-09-13 11:35:00,62.65,62.67,62.58,62.58,32232.0,48.0371,48.0525,47.9835,47.9835,32232.0
2017-09-13 11:40:00,62.59,62.64,62.59,62.62,24437.0,47.9911,48.0295,47.9911,48.0141,24437.0
2017-09-13 11:45:00,62.62,62.66,62.6,62.64,18218.0,48.0141,48.0448,47.9988,48.0295,18218.0
2017-09-13 11:50:00,62.64,62.69,62.63,62.65,30790.0,48.0295,48.0678,48.0218,48.0371,30790.0
2017-09-13 11:55:00,62.65,62.67,62.59,62.66,17832.0,48.0371,48.0525,47.9911,48.0448,17832.0
2017-09-13 12:00:00,62.67,62.71,62.67,62.68,13458.0,48.0525,48.0831,48.0525,48.0601,13458.0
2017-09-13 12:05:00,62.68,62.69,62.65,62.67,25292.0,48.0601,48.0678,48.0371,48.0525,25292.0
2017-09-13 12:10:00,62.67,62.69,62.64,62.64,17388.0,48.0525,48.0678,48.0295,48.0295,17388.0
2017-09-13 12:15:00,62.63,62.64,62.55,62.57,22740.0,48.0218,48.0295,47.9605,47.9758,22740.0
2017-09-13 12:20:00,62.56,62.58,62.55,62.57,9607.0,47.9681,47.9835,47.9605,47.9758,9607.0
2017-09-13 12:25:00,62.57,62.59,62.52,62.52,31502.0,47.9758,47.9911,47.9375,47.9375,31502.0
2017-09-13 12:30:00,62.52,62.57,62.51,62.55,21482.0,47.9375,47.9758,47.9298,47.9605,21482.0
2017-09-13 12:35:00,62.56,62.56,62.52,62.53,11896.0,47.9681,47.9681,47.9375,47.9451,11896.0
2017-09-13 12:40:00,62.52,62.59,62.52,62.57,18878.0,47.9375,47.9911,47.9375,47.9758,18878.0
2017-09-13 12:45:00,62.58,62.63,62.57,62.6,17164.0,47.9835,48.0218,47.9758,47.9988,17164.0
2017-09-13 12:50:00,62.61,62.62,62.58,62.59,23534.0,48.0065,48.0141,47.9835,47.9911,23534.0
2017-09-13 12:55:00,62.59,62.62,62.58,62.59,29032.0,47.9911,48.0141,47.9835,47.9911,29032.0
2017-09-13 13:00:00,62.59,62.6,62.56,62.6,25769.0,47.9911,47.9988,47.9681,47.9988,25769.0
2017-09-13 13:05:00,62.6,62.62,62.59,62.6,11439.0,47.9988,48.0141,47.9911,47.9988,11439.0
2017-09-13 13:10:00,62.61,62.64,62.6,62.63,21897.0,48.0065,48.0295,47.9988,48.0218,21897.0
2017-09-13 13:15:00,62.64,62.66,62.6,62.65,18424.0,48.0295,48.0448,47.9988,48.0371,18424.0
2017-09-13 13:20:00,62.65,62.66,62.64,62.66,11020.0,48.0371,48.0448,48.0295,48.0448,11020.0
2017-09-13 13:25:00,62.66,62.71,62.64,62.69,20674.0,48.0448,48.0831,48.0295,48.0678,20674.0
2017-09-13 13:30:00,62.68,62.7,62.65,62.66,12419.0,48.0601,48.0755,48.0371,48.0448,12419.0
2017-09-13 13:35:00,62.67,62.69,62.65,62.66,14315.0,48.0525,48.0678,48.0371,48.0448,14315.0
2017-09-13 13:40:00,62.67,62.69,62.56,62.58,40267.0,48.0525,48.0678,47.9681,47.9835,40267.0
2017-09-13 13:45:00,62.58,62.6,62.54,62.55,17863.0,47.9835,47.9988,47.9528,47.9605,17863.0
2017-09-13 13:50:00,62.55,62.56,62.52,62.52,24252.0,47.9605,47.9681,47.9375,47.9375,24252.0
2017-09-13 13:55:00,62.52,62.52,62.47,62.5,30725.0,47.9375,47.9375,47.8991,47.9221,30725.0
2017-09-13 14:00:00,62.49,62.54,62.49,62.54,27081.0,47.9145,47.9528,47.9145,47.9528,27081.0
2017-09-13 14:05:00,62.54,62.54,62.51,62.52,19634.0,47.9528,47.9528,47.9298,47.9375,19634.0
2017-09-13 14:10:00,62.51,62.52,62.48,62.49,21075.0,47.9298,47.9375,47.9068,47.9145,21075.0
2017-09-13 14:15:00,62.48,62.49,62.42,62.43,29594.0,47.9068,47.9145,47.8608,47.8685,29594.0
2017-09-13 14:20:00,62.43,62.44,62.38,62.38,31998.0,47.8685,47.8761,47.8301,47.8301,31998.0
2017-09-13 14:25:00,62.39,62.39,62.32,62.34,26301.0,47.8378,47.8378,47.7841,47.7994,26301.0
2017-09-13 14:30:00,62.35,62.37,62.32,62.37,23039.0,47.8071,47.8224,47.7841,47.8224,23039.0
2017-09-13 14:35:00,62.37,62.41,62.37,62.39,33385.0,47.8224,47.8531,47.8224,47.8378,33385.0
2017-09-13 14:40:00,62.39,62.41,62.37,62.4,49003.0,47.8378,47.8531,47.8224,47.8454,49003.0
2017-09-13 14:45:00,62.39,62.46,62.37,62.44,72189.0,47.8378,47.8915,47.8224,47.8761,72189.0
2017-09-13 14:50:00,62.43,62.45,62.42,62.45,22504.0,47.8685,47.8838,47.8608,47.8838,22504.0
2017-09-13 14:55:00,62.44,62.46,62.41,62.41,43906.0,47.8761,47.8915,47.8531,47.8531,43906.0
2017-09-13 15:00:00,62.42,62.42,62.36,62.38,38959.0,47.8608,47.8608,47.8148,47.8301,38959.0
2017-09-13 15:05:00,62.39,62.42,62.38,62.4,29386.0,47.8378,47.8608,47.8301,47.8454,29386.0
2017-09-13 15:10:00,62.41,62.42,62.37,62.38,56311.0,47.8531,47.8608,47.8224,47.8301,56311.0
2017-09-13 15:15:00,62.38,62.38,62.25,62.28,96944.0,47.8301,47.8301,47.7304,47.7534,96944.0
2017-09-13 15:20:00,62.28,62.33,62.23,62.33,124082.0,47.7534,47.7918,47.7151,47.7918,124082.0
2017-09-13 15:25:00,62.32,62.34,62.29,62.34,66643.0,47.7841,47.7994,47.7611,47.7994,66643.0
2017-09-13 15:30:00,62.34,62.35,62.31,62.32,77790.0,47.7994,47.8071,47.7764,47.7841,77790.0
2017-09-13 15:35:00,62.32,62.34,62.26,62.32,123302.0,47.7841,47.7994,47.7381,47.7841,123302.0
2017-09-13 15:40:00,62.31,62.32,62.27,62.31,77755.0,47.7764,47.7841,47.7458,47.7764,77755.0
2017-09-13 15:45:00,62.31,62.39,62.3,62.38,113563.0,47.7764,47.8378,47.7688,47.8301,113563.0
2017-09-13 15:50:00,62.38,62.42,62.31,62.41,190926.0,47.8301,47.8608,47.7764,47.8531,190926.0
2017-09-13 15:55:00,62.41,62.5,62.38,62.46,362322.0,47.8531,47.9221,47.8301,47.8915,362322.0
2017-09-14 09:30:00,62.38,62.5,62.32,62.35,104043.0,47.8301,47.9221,47.7841,47.8071,104043.0
2017-09-14 09:35:00,62.37,62.6,62.32,62.6,50293.0,47.8224,47.9988,47.7841,47.9988,50293.0
2017-09-14 09:40:00,62.6,62.63,62.5,62.57,67146.0,47.9988,48.0218,47.9221,47.9758,67146.0
2017-09-14 09:45:00,62.58,62.8,62.55,62.76,69375.0,47.9835,48.1521,47.9605,48.1215,69375.0
2017-09-14 09:50:00,62.77,62.78,62.57,62.58,45502.0,48.1291,48.1368,47.9758,47.9835,45502.0
2017-09-14 09:55:00,62.59,62.7,62.54,62.7,47354.0,47.9911,48.0755,47.9528,48.0755,47354.0
2017-09-14 10:00:00,62.7,62.8,62.66,62.79,47525.0,48.0755,48.1521,48.0448,48.1445,47525.0
2017-09-14 10:05:00,62.8,62.85,62.77,62.82,51918.0,48.1521,48.1905,48.1291,48.1675,51918.0
2017-09-14 10:10:00,62.83,63.05,62.83,62.95,118147.0,48.1752,48.3438,48.1752,48.2672,118147.0
2017-09-14 10:15:00,62.94,62.98,62.91,62.94,106607.0,48.2595,48.2902,48.2365,48.2595,106607.0
2017-09-14 10:20:00,62.94,62.99,62.93,62.97,42519.0,48.2595,48.2978,48.2518,48.2825,42519.0
2017-09-14 10:25:00,62.98,62.99,62.95,62.97,40428.0,48.2902,48.2978,48.2672,48.2825,40428.0
2017-09-14 10:30:00,62.98,62.99,62.91,62.92,38339.0,48.2902,48.2978,48.2365,48.2442,38339.0
2017-09-14 10:35:00,62.92,62.93,62.83,62.84,36983.0,48.2442,48.2518,48.1752,48.1828,36983.0
2017-09-14 10:40:00,62.83,62.87,62.81,62.87,35575.0,48.1752,48.2058,48.1598,48.2058,35575.0
2017-09-14 10:45:00,62.88,62.89,62.82,62.84,43980.0,48.2135,48.2212,48.1675,48.1828,43980.0
2017-09-14 10:50:00,62.84,62.86,62.82,62.83,21543.0,48.1828,48.1982,48.1675,48.1752,21543.0
2017-09-14 10:55:00,62.83,62.84,62.79,62.8,37752.0,48.1752,48.1828,48.1445,48.1521,37752.0
2017-09-14 11:00:00,62.8,62.88,62.79,62.86,24800.0,48.1521,48.2135,48.1445,48.1982,24800.0
2017-09-14 11:05:00,62.85,62.9,62.85,62.89,29543.0,48.1905,48.2288,48.1905,48.2212,29543.0
2017-09-14 11:10:00,62.88,62.98,62.86,62.98,54451.0,48.2135,48.2902,48.1982,48.2902,54451.0
2017-09-14 11:15:00,62.98,62.99,62.92,62.96,56077.0,48.2902,48.2978,48.2442,48.2748,56077.0
2017-09-14 11:20:00,62.96,62.98,62.94,62.97,36068.0,48.2748,48.2902,48.2595,48.2825,36068.0
2017-09-14 11:25:00,62.97,63.0,62.95,62.98,37181.0,48.2825,48.3055,48.2672,48.2902,37181.0
2017-09-14 11:30:00,62.98,63.0,62.97,62.98,45033.0,48.2902,48.3055,48.2825,48.2902,45033.0
2017-09-14 11:35:00,62.98,63.0,62.96,62.97,26472.0,48.2902,48.3055,48.2748,48.2825,26472.0
2017-09-14 11:40:00,62.97,62.98,62.95,62.97,28721.0,48.2825,48.2902,48.2672,48.2825,28721.0
2017-09-14 11:45:00,62.96,62.99,62.96,62.98,27075.0,48.2748,48.2978,48.2748,48.2902,27075.0
2017-09-14 11:50:00,62.98,63.05,62.98,63.03,69250.0,48.2902,48.3438,48.2902,48.3285,69250.0
2017-09-14 11:55:00,63.03,63.06,62.99,63.02,30444.0,48.3285,48.3515,48.2978,48.3208,30444.0
2017-09-14 12:00:00,63.03,63.05,63.02,63.03,43206.0,48.3285,48.3438,48.3208,48.3285,43206.0
2017-09-14 12:05:00,63.04,63.04,62.99,63.02,28408.0,48.3362,48.3362,48.2978,48.3208,28408.0
2017-09-14 12:10:00,63.02,63.04,63.0,63.01,29095.0,48.3208,48.3362,48.3055,48.3132,29095.0
2017-09-14 12:15:00,63.02,63.05,63.01,63.03,35768.0,48.3208,48.3438,48.3132,48.3285,35768.0
2017-09-14 12:20:00,63.03,63.03,62.97,63.02,38874.0,48.3285,48.3285,48.2825,48.3208,38874.0
2017-09-14 12:25:00,63.02,63.06,63.02,63.04,30702.0,48.3208,48.3515,48.3208,48.3362,30702.0
2017-09-14 12:30:00,63.04,63.05,63.03,63.05,20677.0,48.3362,48.3438,48.3285,48.3438,20677.0
2017-09-14 12:35:00,63.05,63.05,62.94,62.95,55859.0,48.3438,48.3438,48.2595,48.2672,55859.0
2017-09-14 12:40:00,62.95,62.97,62.91,62.92,46699.0,48.2672,48.2825,48.2365,48.2442,46699.0
2017-09-14 12:45:00,62.92,62.98,62.9,62.98,18704.0,48.2442,48.2902,48.2288,48.2902,18704.0
2017-09-14 12:50:00,62.98,63.0,62.96,62.99,49858.0,48.2902,48.3055,48.2748,48.2978,49858.0
2017-09-14 12:55:00,62.99,63.05,62.98,63.05,42768.0,48.2978,48.3438,48.2902,48.3438,42768.0
2017-09-14 13:00:00,63.05,63.05,63.02,63.05,35958.0,48.3438,48.3438,48.3208,48.3438,35958.0
2017-09-14 13:05:00,63.04,63.08,63.03,63.07,40402.0,48.3362,48.3668,48.3285,48.3592,40402.0
2017-09-14 13:10:00,63.08,63.11,63.06,63.09,38361.0,48.3668,48.3898,48.3515,48.3745,38361.0
2017-09-14 13:15:00,63.09,63.11,63.07,63.1,35451.0,48.3745,48.3898,48.3592,48.3822,35451.0
2017-09-14 13:20:00,63.1,63.11,63.09,63.09,26582.0,48.3822,48.3898,48.3745,48.3745,26582.0
2017-09-14 13:25:00,63.1,63.11,63.09,63.09,59287.0,48.3822,48.3898,48.3745,48.3745,59287.0
2017-09-14 13:30:00,63.1,63.11,63.08,63.1,23754.0,48.3822,48.3898,48.3668,48.3822,23754.0
2017-09-14 13:35:00,63.11,63.11,63.05,63.05,40301.0,48.3898,48.3898,48.3438,48.3438,40301.0
2017-09-14 13:40:00,63.06,63.07,63.03,63.05,42656.0,48.3515,48.3592,48.3285,48.3438,42656.0
2017-09-14 13:45:00,63.06,63.06,63.04,63.05,18521.0,48.3515,48.3515,48.3362,48.3438,18521.0
2017-09-14 13:50:00,63.05,63.07,63.0,63.03,41962.0,48.3438,48.3592,48.3055,48.3285,41962.0
2017-09-14 13:55:00,63.03,63.05,63.01,63.02,36055.0,48.3285,48.3438,48.3132,48.3208,36055.0
2017-09-14 14:00:00,63.02,63.04,63.01,63.02,24991.0,48.3208,48.3362,48.3132,48.3208,24991.0
2017-09-14 14:05:00,63.02,63.05,63.02,63.03,27580.0,48.3208,48.3438,48.3208,48.3285,27580.0
2017-09-14 14:10:00,63.02,63.03,62.95,62.99,39207.0,48.3208,48.3285,48.2672,48.2978,39207.0
2017-09-14 14:15:00,62.99,63.0,62.93,62.94,37051.0,48.2978,48.3055,48.2518,48.2595,37051.0
2017-09-14 14:20:00,62.95,62.99,62.94,62.97,32374.0,48.2672,48.2978,48.2595,48.2825,32374.0
2017-09-14 14:25:00,62.97,62.99,62.96,62.98,19547.0,48.2825,48.2978,48.2748,48.2902,19547.0
2017-09-14 14:30:00,62.98,63.04,62.97,63.04,46845.0,48.2902,48.3362,48.2825,48.3362,46845.0
2017-09-14 14:35:00,63.04,63.04,62.99,63.0,27083.0,48.3362,48.3362,48.2978,48.3055,27083.0
2017-09-14 14:40:00,63.01,63.04,63.0,63.02,60927.0,48.3132,48.3362,48.3055,48.3208,60927.0
2017-09-14 14:45:00,63.03,63.04,62.99,63.01,39200.0,48.3285,48.3362,48.2978,48.3132,39200.0
2017-09-14 14:50:00,63.01,63.01,62.93,62.93,64417.0,48.3132,48.3132,48.2518,48.2518,64417.0
2017-09-14 14:55:00,62.93,62.93,62.87,62.89,54013.0,48.2518,48.2518,48.2058,48.2212,54013.0
2017-09-14 15:00:00,62.9,62.9,62.79,62.8,62495.0,48.2288,48.2288,48.1445,48.1521,62495.0
2017-09-14 15:05:00,62.8,62.81,62.72,62.76,56389.0,48.1521,48.1598,48.0908,48.1215,56389.0
2017-09-14 15:10:00,62.77,62.77,62.68,62.68,51259.0,48.1291,48.1291,48.0601,48.0601,51259.0
2017-09-14 15:15:00,62.68,62.7,62.63,62.69,125215.0,48.0601,48.0755,48.0218,48.0678,125215.0
2017-09-14 15:20:00,62.69,62.73,62.67,62.71,77231.0,48.0678,48.0985,48.0525,48.0831,77231.0
2017-09-14 15:25:00,62.71,62.71,62.67,62.71,75827.0,48.0831,48.0831,48.0525,48.0831,75827.0
2017-09-14 15:30:00,62.7,62.84,62.7,62.83,113418.0,48.0755,48.1828,48.0755,48.1752,113418.0
2017-09-14 15:35:00,62.83,62.83,62.75,62.82,92403.0,48.1752,48.1752,48.1138,48.1675,92403.0
2017-09-14 15:40:00,62.81,62.82,62.75,62.76,79635.0,48.1598,48.1675,48.1138,48.1215,79635.0
2017-09-14 15:45:00,62.76,62.77,62.71,62.73,94222.0,48.1215,48.1291,48.0831,48.0985,94222.0
2017-09-14 15:50:00,62.74,62.77,62.67,62.74,139584.0,48.1061,48.1291,48.0525,48.1061,139584.0
2017-09-14 15:55:00,62.73,62.76,62.6,62.7,487595.0,48.0985,48.1215,47.9988,48.0755,487595.0
2017-09-15 09:30:00,62.9,63.3,62.82,63.21,1649565.0,48.2288,48.5355,48.1675,48.4665,1649565.0
2017-09-15 09:35:00,63.24,63.28,63.0,63.12,121756.0,48.4895,48.5202,48.3055,48.3975,121756.0
2017-09-15 09:40:00,63.12,63.19,63.03,63.14,69210.0,48.3975,48.4512,48.3285,48.4128,69210.0
2017-09-15 09:45:00,63.13,63.22,63.09,63.2,72033.0,48.4052,48.4742,48.3745,48.4589,72033.0
2017-09-15 09:50:00,63.19,63.26,63.16,63.25,95044.0,48.4512,48.5049,48.4282,48.4972,95044.0
2017-09-15 09:55:00,63.25,63.29,63.14,63.14,65977.0,48.4972,48.5279,48.4128,48.4128,65977.0
2017-09-15 10:00:00,63.13,63.3,63.13,63.23,74272.0,48.4052,48.5355,48.4052,48.4819,74272.0
2017-09-15 10:05:00,63.24,63.3,63.24,63.29,42057.0,48.4895,48.5355,48.4895,48.5279,42057.0
2017-09-15 10:10:00,63.3,63.3,63.16,63.21,41914.0,48.5355,48.5355,48.4282,48.4665,41914.0
2017-09-15 10:15:00,63.21,63.28,63.19,63.23,41284.0,48.4665,48.5202,48.4512,48.4819,41284.0
2017-09-15 10:20:00,63.24,63.25,63.21,63.21,21153.0,48.4895,48.4972,48.4665,48.4665,21153.0
2017-09-15 10:25:00,63.23,63.35,63.22,63.35,79877.0,48.4819,48.5739,48.4742,48.5739,79877.0
2017-09-15 10:30:00,63.35,63.37,63.29,63.33,57255.0,48.5739,48.5892,48.5279,48.5585,57255.0
2017-09-15 10:35:00,63.34,63.37,63.3,63.37,29909.0,48.5662,48.5892,48.5355,48.5892,29909.0
2017-09-15 10:40:00,63.37,63.38,63.29,63.3,48826.0,48.5892,48.5969,48.5279,48.5355,48826.0
2017-09-15 10:45:00,63.3,63.31,63.25,63.26,22046.0,48.5355,48.5432,48.4972,48.5049,22046.0
2017-09-15 10:50:00,63.26,63.33,63.21,63.22,116158.0,48.5049,48.5585,48.4665,48.4742,116158.0
2017-09-15 10:55:00,63.23,63.24,63.19,63.21,53872.0,48.4819,48.4895,48.4512,48.4665,53872.0
2017-09-15 11:00:00,63.22,63.24,63.09,63.14,61397.0,48.4742,48.4895,48.3745,48.4128,61397.0
2017-09-15 11:05:00,63.13,63.14,62.98,63.0,26773.0,48.4052,48.4128,48.2902,48.3055,26773.0
2017-09-15 11:10:00,63.01,63.05,62.84,62.88,53907.0,48.3132,48.3438,48.1828,48.2135,53907.0
2017-09-15 11:15:00,62.88,62.89,62.8,62.8,39384.0,48.2135,48.2212,48.1521,48.1521,39384.0
2017-09-15 11:20:00,62.8,62.89,62.77,62.89,35906.0,48.1521,48.2212,48.1291,48.2212,35906.0
2017-09-15 11:25:00,62.89,62.9,62.78,62.79,32707.0,48.2212,48.2288,48.1368,48.1445,32707.0
2017-09-15 11:30:00,62.79,62.88,62.79,62.81,30762.0,48.1445,48.2135,48.1445,48.1598,30762.0
2017-09-15 11:35:00,62.81,62.88,62.81,62.88,34881.0,48.1598,48.2135,48.1598,48.2135,34881.0
2017-09-15 11:40:00,62.87,62.92,62.83,62.9,26059.0,48.2058,48.2442,48.1752,48.2288,26059.0
2017-09-15 11:45:00,62.91,62.96,62.9,62.95,31008.0,48.2365,48.2748,48.2288,48.2672,31008.0
2017-09-15 11:50:00,62.94,62.96,62.88,62.93,47614.0,48.2595,48.2748,48.2135,48.2518,47614.0
2017-09-15 11:55:00,62.93,62.94,62.9,62.91,34960.0,48.2518,48.2595,48.2288,48.2365,34960.0
2017-09-15 12:00:00,62.91,62.93,62.87,62.87,36758.0,48.2365,48.2518,48.2058,48.2058,36758.0
2017-09-15 12:05:00,62.87,62.9,62.84,62.86,45008.0,48.2058,48.2288,48.1828,48.1982,45008.0
2017-09-15 12:10:00,62.87,62.91,62.82,62.91,23153.0,48.2058,48.2365,48.1675,48.2365,23153.0
2017-09-15 12:15:00,62.91,62.92,62.89,62.9,29783.0,48.2365,48.2442,48.2212,48.2288,29783.0
2017-09-15 12:20:00,62.9,62.91,62.89,62.9,21268.0,48.2288,48.2365,48.2212,48.2288,21268.0
2017-09-15 12:25:00,62.9,62.96,62.89,62.92,51271.0,48.2288,48.2748,48.2212,48.2442,51271.0
2017-09-15 12:30:00,62.91,62.92,62.89,62.9,31947.0,48.2365,48.2442,48.2212,48.2288,31947.0
2017-09-15 12:35:00,62.91,62.92,62.87,62.9,37770.0,48.2365,48.2442,48.2058,48.2288,37770.0
2017-09-15 12:40:00,62.89,62.9,62.84,62.84,21222.0,48.2212,48.2288,48.1828,48.1828,21222.0
2017-09-15 12:45:00,62.85,62.86,62.81,62.83,21692.0,48.1905,48.1982,48.1598,48.1752,21692.0
2017-09-15 12:50:00,62.84,62.85,62.82,62.84,16432.0,48.1828,48.1905,48.1675,48.1828,16432.0
2017-09-15 12:55:00,62.84,62.85,62.82,62.83,14333.0,48.1828,48.1905,48.1675,48.1752,14333.0
2017-09-15 13:00:00,62.83,62.84,62.8,62.82,16373.0,48.1752,48.1828,48.1521,48.1675,16373.0
2017-09-15 13:05:00,62.82,62.82,62.78,62.78,12482.0,48.1675,48.1675,48.1368,48.1368,12482.0
2017-09-15 13:10:00,62.78,62.8,62.78,62.8,11644.0,48.1368,48.1521,48.1368,48.1521,11644.0
2017-09-15 13:15:00,62.8,62.85,62.79,62.84,15915.0,48.1521,48.1905,48.1445,48.1828,15915.0
2017-09-15 13:20:00,62.84,62.84,62.76,62.76,18945.0,48.1828,48.1828,48.1215,48.1215,18945.0
2017-09-15 13:25:00,62.76,62.78,62.74,62.76,32066.0,48.1215,48.1368,48.1061,48.1215,32066.0
2017-09-15 13:30:00,62.75,62.76,62.71,62.73,52195.0,48.1138,48.1215,48.0831,48.0985,52195.0
2017-09-15 13:35:00,62.73,62.75,62.69,62.7,42479.0,48.0985,48.1138,48.0678,48.0755,42479.0
2017-09-15 13:40:00,62.7,62.71,62.68,62.69,24768.0,48.0755,48.0831,48.0601,48.0678,24768.0
2017-09-15 13:45:00,62.68,62.69,62.63,62.63,74250.0,48.0601,48.0678,48.0218,48.0218,74250.0
2017-09-15 13:50:00,62.64,62.68,62.62,62.65,87770.0,48.0295,48.0601,48.0141,48.0371,87770.0
2017-09-15 13:55:00,62.65,62.7,62.64,62.67,25508.0,48.0371,48.0755,48.0295,48.0525,25508.0
2017-09-15 14:00:00,62.66,62.69,62.66,62.67,19639.0,48.0448,48.0678,48.0448,48.0525,19639.0
2017-09-15 14:05:00,62.68,62.71,62.65,62.65,86580.0,48.0601,48.0831,48.0371,48.0371,86580.0
2017-09-15 14:10:00,62.66,62.67,62.63,62.63,39714.0,48.0448,48.0525,48.0218,48.0218,39714.0
2017-09-15 14:15:00,62.64,62.64,62.54,62.56,74220.0,48.0295,48.0295,47.9528,47.9681,74220.0
2017-09-15 14:20:00,62.55,62.56,62.54,62.55,39068.0,47.9605,47.9681,47.9528,47.9605,39068.0
2017-09-15 14:25:00,62.55,62.56,62.53,62.54,50795.0,47.9605,47.9681,47.9451,47.9528,50795.0
2017-09-15 14:30:00,62.54,62.56,62.48,62.49,82011.0,47.9528,47.9681,47.9068,47.9145,82011.0
2017-09-15 14:35:00,62.5,62.52,62.35,62.36,184563.0,47.9221,47.9375,47.8071,47.8148,184563.0
2017-09-15 14:40:00,62.36,62.48,62.31,62.47,135711.0,47.8148,47.9068,47.7764,47.8991,135711.0
2017-09-15 14:45:00,62.47,62.53,62.46,62.5,57912.0,47.8991,47.9451,47.8915,47.9221,57912.0
2017-09-15 14:50:00,62.5,62.56,62.49,62.54,47745.0,47.9221,47.9681,47.9145,47.9528,47745.0
2017-09-15 14:55:00,62.53,62.58,62.52,62.54,52431.0,47.9451,47.9835,47.9375,47.9528,52431.0
2017-09-15 15:00:00,62.55,62.56,62.47,62.5,82137.0,47.9605,47.9681,47.8991,47.9221,82137.0
2017-09-15 15:05:00,62.49,62.58,62.49,62.54,58159.0,47.9145,47.9835,47.9145,47.9528,58159.0
2017-09-15 15:10:00,62.54,62.56,62.5,62.51,60079.0,47.9528,47.9681,47.9221,47.9298,60079.0
2017-09-15 15:15:00,62.51,62.52,62.49,62.51,41573.0,47.9298,47.9375,47.9145,47.9298,41573.0
2017-09-15 15:20:00,62.51,62.51,62.49,62.49,42511.0,47.9298,47.9298,47.9145,47.9145,42511.0
2017-09-15 15:25:00,62.5,62.5,62.47,62.47,54346.0,47.9221,47.9221,47.8991,47.8991,54346.0
2017-09-15 15:30:00,62.48,62.53,62.46,62.5,146364.0,47.9068,47.9451,47.8915,47.9221,146364.0
2017-09-15 15:35:00,62.5,62.57,62.5,62.53,67888.0,47.9221,47.9758,47.9221,47.9451,67888.0
2017-09-15 15:40:00,62.53,62.54,62.46,62.5,187087.0,47.9451,47.9528,47.8915,47.9221,187087.0
2017-09-15 15:45:00,62.5,62.54,62.44,62.46,268878.0,47.9221,47.9528,47.8761,47.8915,268878.0
2017-09-15 15:50:00,62.47,62.47,62.38,62.45,414544.0,47.8991,47.8991,47.8301,47.8838,414544.0
2017-09-15 15:55:00,62.45,62.49,62.38,62.47,734739.0,47.8838,47.9145,47.8301,47.8991,734739.0
2017-09-18 09:30:00,62.49,62.61,62.3,62.39,109227.0,47.9145,48.0065,47.7688,47.8378,109227.0
2017-09-18 09:35:00,62.42,62.45,62.27,62.33,77788.0,47.8608,47.8838,47.7458,47.7918,77788.0
2017-09-18 09:40:00,62.36,62.49,62.34,62.4,82854.0,47.8148,47.9145,47.7994,47.8454,82854.0
2017-09-18 09:45:00,62.41,62.65,62.4,62.63,35374.0,47.8531,48.0371,47.8454,48.0218,35374.0
2017-09-18 09:50:00,62.63,62.68,62.58,62.62,60337.0,48.0218,48.0601,47.9835,48.0141,60337.0
2017-09-18 09:55:00,62.61,62.62,62.53,62.61,34380.0,48.0065,48.0141,47.9451,48.0065,34380.0
2017-09-18 10:00:00,62.62,62.74,62.6,62.74,58005.0,48.0141,48.1061,47.9988,48.1061,58005.0
2017-09-18 10:05:00,62.74,62.8,62.71,62.76,55218.0,48.1061,48.1521,48.0831,48.1215,55218.0
2017-09-18 10:10:00,62.77,62.78,62.7,62.74,204550.0,48.1291,48.1368,48.0755,48.1061,204550.0
2017-09-18 10:15:00,62.72,62.79,62.67,62.79,37770.0,48.0908,48.1445,48.0525,48.1445,37770.0
2017-09-18 10:20:00,62.79,62.86,62.75,62.85,64182.0,48.1445,48.1982,48.1138,48.1905,64182.0
2017-09-18 10:25:00,62.85,62.9,62.83,62.88,78251.0,48.1905,48.2288,48.1752,48.2135,78251.0
2017-09-18 10:30:00,62.88,63.0,62.86,62.98,40845.0,48.2135,48.3055,48.1982,48.2902,40845.0
2017-09-18 10:35:00,62.97,63.02,62.96,63.0,122404.0,48.2825,48.3208,48.2748,48.3055,122404.0
2017-09-18 10:40:00,63.0,63.01,62.89,62.95,135585.0,48.3055,48.3132,48.2212,48.2672,135585.0
2017-09-18 10:45:00,62.94,62.95,62.9,62.92,53445.0,48.2595,48.2672,48.2288,48.2442,53445.0
2017-09-18 10:50:00,62.91,63.12,62.89,63.12,53242.0,48.2365,48.3975,48.2212,48.3975,53242.0
2017-09-18 10:55:00,63.13,63.21,63.1,63.17,71788.0,48.4052,48.4665,48.3822,48.4358,71788.0
2017-09-18 11:00:00,63.17,63.2,63.15,63.18,28010.0,48.4358,48.4589,48.4205,48.4435,28010.0
2017-09-18 11:05:00,63.17,63.19,63.11,63.11,53627.0,48.4358,48.4512,48.3898,48.3898,53627.0
2017-09-18 11:10:00,63.11,63.15,63.08,63.12,51737.0,48.3898,48.4205,48.3668,48.3975,51737.0
2017-09-18 11:15:00,63.12,63.14,63.04,63.09,43016.0,48.3975,48.4128,48.3362,48.3745,43016.0
2017-09-18 11:20:00,63.08,63.12,63.05,63.09,30711.0,48.3668,48.3975,48.3438,48.3745,30711.0
2017-09-18 11:25:00,63.09,63.13,63.03,63.05,44410.0,48.3745,48.4052,48.3285,48.3438,44410.0
2017-09-18 11:30:00,63.06,63.06,63.0,63.03,32684.0,48.3515,48.3515,48.3055,48.3285,32684.0
2017-09-18 11:35:00,63.02,63.03,62.96,63.01,444294.0,48.3208,48.3285,48.2748,48.3132,444294.0
2017-09-18 11:40:00,63.01,63.01,62.92,62.95,32597.0,48.3132,48.3132,48.2442,48.2672,32597.0
2017-09-18 11:45:00,62.95,62.95,62.92,62.93,37188.0,48.2672,48.2672,48.2442,48.2518,37188.0
2017-09-18 11:50:00,62.93,62.94,62.85,62.88,39386.0,48.2518,48.2595,48.1905,48.2135,39386.0
2017-09-18 11:55:00,62.88,62.89,62.86,62.86,56445.0,48.2135,48.2212,48.1982,48.1982,56445.0
2017-09-18 12:00:00,62.86,62.87,62.84,62.84,27153.0,48.1982,48.2058,48.1828,48.1828,27153.0
2017-09-18 12:05:00,62.85,62.94,62.84,62.9,60565.0,48.1905,48.2595,48.1828,48.2288,60565.0
2017-09-18 12:10:00,62.9,62.99,62.89,62.99,44505.0,48.2288,48.2978,48.2212,48.2978,44505.0
2017-09-18 12:15:00,62.98,63.02,62.96,63.01,45591.0,48.2902,48.3208,48.2748,48.3132,45591.0
2017-09-18 12:20:00,63.01,63.02,62.99,63.0,29625.0,48.3132,48.3208,48.2978,48.3055,29625.0
2017-09-18 12:25:00,62.99,63.0,62.94,62.98,22319.0,48.2978,48.3055,48.2595,48.2902,22319.0
2017-09-18 12:30:00,62.98,63.0,62.94,62.96,51336.0,48.2902,48.3055,48.2595,48.2748,51336.0
2017-09-18 12:35:00,62.97,63.0,62.88,62.88,32997.0,48.2825,48.3055,48.2135,48.2135,32997.0
2017-09-18 12:40:00,62.88,62.99,62.87,62.99,21306.0,48.2135,48.2978,48.2058,48.2978,21306.0
2017-09-18 12:45:00,62.99,63.04,62.96,63.04,32293.0,48.2978,48.3362,48.2748,48.3362,32293.0
2017-09-18 12:50:00,63.03,63.1,63.03,63.08,30843.0,48.3285,48.3822,48.3285,48.3668,30843.0
2017-09-18 12:55:00,63.07,63.14,63.07,63.13,31363.0,48.3592,48.4128,48.3592,48.4052,31363.0
2017-09-18 13:00:00,63.13,63.13,63.07,63.1,21066.0,48.4052,48.4052,48.3592,48.3822,21066.0
2017-09-18 13:05:00,63.09,63.1,63.06,63.06,20545.0,48.3745,48.3822,48.3515,48.3515,20545.0
2017-09-18 13:10:00,63.06,63.09,63.05,63.09,17114.0,48.3515,48.3745,48.3438,48.3745,17114.0
2017-09-18 13:15:00,63.08,63.08,63.02,63.02,44266.0,48.3668,48.3668,48.3208,48.3208,44266.0
2017-09-18 13:20:00,63.01,63.02,62.98,63.01,26232.0,48.3132,48.3208,48.2902,48.3132,26232.0
2017-09-18 13:25:00,63.0,63.03,62.99,63.0,42249.0,48.3055,48.3285,48.2978,48.3055,42249.0
2017-09-18 13:30:00,63.01,63.09,63.0,63.08,99820.0,48.3132,48.3745,48.3055,48.3668,99820.0
2017-09-18 13:35:00,63.09,63.17,63.08,63.14,42307.0,48.3745,48.4358,48.3668,48.4128,42307.0
2017-09-18 13:40:00,63.14,63.14,63.08,63.1,30633.0,48.4128,48.4128,48.3668,48.3822,30633.0
2017-09-18 13:45:00,63.1,63.12,63.09,63.11,27024.0,48.3822,48.3975,48.3745,48.3898,27024.0
2017-09-18 13:50:00,63.1,63.14,63.1,63.11,38134.0,48.3822,48.4128,48.3822,48.3898,38134.0
2017-09-18 13:55:00,63.11,63.14,63.1,63.14,31327.0,48.3898,48.4128,48.3822,48.4128,31327.0
2017-09-18 14:00:00,63.14,63.14,63.1,63.13,41440.0,48.4128,48.4128,48.3822,48.4052,41440.0
2017-09-18 14:05:00,63.14,63.15,63.03,63.03,65658.0,48.4128,48.4205,48.3285,48.3285,65658.0
2017-09-18 14:10:00,63.04,63.04,62.9,62.92,53887.0,48.3362,48.3362,48.2288,48.2442,53887.0
2017-09-18 14:15:00,62.93,62.97,62.88,62.89,46658.0,48.2518,48.2825,48.2135,48.2212,46658.0
2017-09-18 14:20:00,62.89,62.95,62.88,62.91,32693.0,48.2212,48.2672,48.2135,48.2365,32693.0
2017-09-18 14:25:00,62.92,62.92,62.87,62.87,29832.0,48.2442,48.2442,48.2058,48.2058,29832.0
2017-09-18 14:30:00,62.86,62.86,62.81,62.82,15827.0,48.1982,48.1982,48.1598,48.1675,15827.0
2017-09-18 14:35:00,62.81,62.83,62.75,62.76,46611.0,48.1598,48.1752,48.1138,48.1215,46611.0
2017-09-18 14:40:00,62.77,62.87,62.76,62.85,46254.0,48.1291,48.2058,48.1215,48.1905,46254.0
2017-09-18 14:45:00,62.84,62.92,62.84,62.88,37217.0,48.1828,48.2442,48.1828,48.2135,37217.0
2017-09-18 14:50:00,62.88,62.88,62.82,62.84,96621.0,48.2135,48.2135,48.1675,48.1828,96621.0
2017-09-18 14:55:00,62.84,62.86,62.82,62.85,27606.0,48.1828,48.1982,48.1675,48.1905,27606.0
2017-09-18 15:00:00,62.85,62.97,62.85,62.95,68618.0,48.1905,48.2825,48.1905,48.2672,68618.0
2017-09-18 15:05:00,62.95,62.95,62.87,62.9,32255.0,48.2672,48.2672,48.2058,48.2288,32255.0
2017-09-18 15:10:00,62.9,62.91,62.88,62.88,35201.0,48.2288,48.2365,48.2135,48.2135,35201.0
2017-09-18 15:15:00,62.89,62.9,62.87,62.89,25584.0,48.2212,48.2288,48.2058,48.2212,25584.0
2017-09-18 15:20:00,62.9,62.91,62.89,62.91,41840.0,48.2288,48.2365,48.2212,48.2365,41840.0
2017-09-18 15:25:00,62.91,62.91,62.87,62.87,58560.0,48.2365,48.2365,48.2058,48.2058,58560.0
2017-09-18 15:30:00,62.88,62.97,62.87,62.97,70358.0,48.2135,48.2825,48.2058,48.2825,70358.0
2017-09-18 15:35:00,62.97,62.98,62.86,62.89,82220.0,48.2825,48.2902,48.1982,48.2212,82220.0
2017-09-18 15:40:00,62.88,62.88,62.85,62.87,52791.0,48.2135,48.2135,48.1905,48.2058,52791.0
2017-09-18 15:45:00,62.87,62.87,62.79,62.8,112079.0,48.2058,48.2058,48.1445,48.1521,112079.0
2017-09-18 15:50:00,62.8,62.82,62.75,62.77,138413.0,48.1521,48.1675,48.1138,48.1291,138413.0
2017-09-18 15:55:00,62.77,62.77,62.65,62.72,431662.0,48.1291,48.1291,48.0371,48.0908,431662.0
2017-09-19 09:30:00,62.7,62.94,62.65,62.84,166345.0,48.0755,48.2595,48.0371,48.1828,166345.0
2017-09-19 09:35:00,62.84,62.94,62.83,62.83,29670.0,48.1828,48.2595,48.1752,48.1752,29670.0
2017-09-19 09:40:00,62.83,62.84,62.69,62.69,27745.0,48.1752,48.1828,48.0678,48.0678,27745.0
2017-09-19 09:45:00,62.69,62.75,62.67,62.72,49835.0,48.0678,48.1138,48.0525,48.0908,49835.0
2017-09-19 09:50:00,62.73,62.82,62.7,62.79,53623.0,48.0985,48.1675,48.0755,48.1445,53623.0
2017-09-19 09:55:00,62.79,62.82,62.74,62.81,141681.0,48.1445,48.1675,48.1061,48.1598,141681.0
2017-09-19 10:00:00,62.81,62.82,62.68,62.68,200096.0,48.1598,48.1675,48.0601,48.0601,200096.0
2017-09-19 10:05:00,62.69,62.74,62.66,62.73,87454.0,48.0678,48.1061,48.0448,48.0985,87454.0
2017-09-19 10:10:00,62.73,62.75,62.59,62.64,102587.0,48.0985,48.1138,47.9911,48.0295,102587.0
2017-09-19 10:15:00,62.63,62.76,62.6,62.75,31169.0,48.0218,48.1215,47.9988,48.1138,31169.0
2017-09-19 10:20:00,62.75,63.01,62.73,63.01,62315.0,48.1138,48.3132,48.0985,48.3132,62315.0
2017-09-19 10:25:00,63.01,63.1,62.97,63.03,47085.0,48.3132,48.3822,48.2825,48.3285,47085.0
2017-09-19 10:30:00,63.03,63.06,62.93,62.95,40261.0,48.3285,48.3515,48.2518,48.2672,40261.0
2017-09-19 10:35:00,62.96,63.08,62.94,63.08,32619.0,48.2748,48.3668,48.2595,48.3668,32619.0
2017-09-19 10:40:00,63.07,63.11,63.03,63.1,42487.0,48.3592,48.3898,48.3285,48.3822,42487.0
2017-09-19 10:45:00,63.11,63.13,63.08,63.09,43595.0,48.3898,48.4052,48.3668,48.3745,43595.0
2017-09-19 10:50:00,63.09,63.1,63.04,63.09,36765.0,48.3745,48.3822,48.3362,48.3745,36765.0
2017-09-19 10:55:00,63.09,63.11,62.98,63.01,45260.0,48.3745,48.3898,48.2902,48.3132,45260.0
2017-09-19 11:00:00,63.01,63.05,62.98,63.01,45354.0,48.3132,48.3438,48.2902,48.3132,45354.0
2017-09-19 11:05:00,63.01,63.02,62.94,62.99,54614.0,48.3132,48.3208,48.2595,48.2978,54614.0
2017-09-19 11:10:00,62.99,63.03,62.97,63.01,28738.0,48.2978,48.3285,48.2825,48.3132,28738.0
2017-09-19 11:15:00,63.0,63.01,62.95,62.99,29193.0,48.3055,48.3132,48.2672,48.2978,29193.0
2017-09-19 11:20:00,62.99,63.01,62.98,63.0,32419.0,48.2978,48.3132,48.2902,48.3055,32419.0
2017-09-19 11:25:00,63.0,63.0,62.96,63.0,51332.0,48.3055,48.3055,48.2748,48.3055,51332.0
2017-09-19 11:30:00,63.0,63.01,62.98,62.98,33074.0,48.3055,48.3132,48.2902,48.2902,33074.0
2017-09-19 11:35:00,62.99,62.99,62.91,62.95,27270.0,48.2978,48.2978,48.2365,48.2672,27270.0
2017-09-19 11:40:00,62.95,62.95,62.87,62.88,49970.0,48.2672,48.2672,48.2058,48.2135,49970.0
2017-09-19 11:45:00,62.88,62.92,62.88,62.91,18309.0,48.2135,48.2442,48.2135,48.2365,18309.0
2017-09-19 11:50:00,62.91,62.94,62.89,62.9,26898.0,48.2365,48.2595,48.2212,48.2288,26898.0
2017-09-19 11:55:00,62.9,62.92,62.89,62.92,15095.0,48.2288,48.2442,48.2212,48.2442,15095.0
2017-09-19 12:00:00,62.91,62.92,62.82,62.83,32396.0,48.2365,48.2442,48.1675,48.1752,32396.0
2017-09-19 12:05:00,62.83,62.87,62.82,62.87,14537.0,48.1752,48.2058,48.1675,48.2058,14537.0
2017-09-19 12:10:00,62.88,62.93,62.87,62.93,18135.0,48.2135,48.2518,48.2058,48.2518,18135.0
2017-09-19 12:15:00,62.93,62.94,62.92,62.94,13827.0,48.2518,48.2595,48.2442,48.2595,13827.0
2017-09-19 12:20:00,62.94,62.98,62.93,62.97,14832.0,48.2595,48.2902,48.2518,48.2825,14832.0
2017-09-19 12:25:00,62.98,63.01,62.97,62.98,30667.0,48.2902,48.3132,48.2825,48.2902,30667.0
2017-09-19 12:30:00,62.99,63.05,62.99,63.03,22228.0,48.2978,48.3438,48.2978,48.3285,22228.0
2017-09-19 12:35:00,63.04,63.07,63.03,63.06,19375.0,48.3362,48.3592,48.3285,48.3515,19375.0
2017-09-19 12:40:00,63.07,63.08,63.0,63.0,22382.0,48.3592,48.3668,48.3055,48.3055,22382.0
2017-09-19 12:45:00,63.01,63.02,62.96,62.96,22484.0,48.3132,48.3208,48.2748,48.2748,22484.0
2017-09-19 12:50:00,62.96,62.99,62.93,62.97,33470.0,48.2748,48.2978,48.2518,48.2825,33470.0
2017-09-19 12:55:00,62.97,63.01,62.96,62.99,22206.0,48.2825,48.3132,48.2748,48.2978,22206.0
2017-09-19 13:00:00,62.99,62.99,62.96,62.96,14298.0,48.2978,48.2978,48.2748,48.2748,14298.0
2017-09-19 13:05:00,62.97,63.0,62.96,62.99,18449.0,48.2825,48.3055,48.2748,48.2978,18449.0
2017-09-19 13:10:00,62.99,63.02,62.99,63.01,15892.0,48.2978,48.3208,48.2978,48.3132,15892.0
2017-09-19 13:15:00,63.0,63.0,62.94,62.94,19507.0,48.3055,48.3055,48.2595,48.2595,19507.0
2017-09-19 13:20:00,62.94,62.99,62.93,62.98,17334.0,48.2595,48.2978,48.2518,48.2902,17334.0
2017-09-19 13:25:00,62.97,63.02,62.94,63.0,27843.0,48.2825,48.3208,48.2595,48.3055,27843.0
2017-09-19 13:30:00,62.99,63.01,62.96,62.96,18673.0,48.2978,48.3132,48.2748,48.2748,18673.0
2017-09-19 13:35:00,62.96,63.01,62.96,63.01,15899.0,48.2748,48.3132,48.2748,48.3132,15899.0
2017-09-19 13:40:00,63.01,63.08,63.01,63.06,31091.0,48.3132,48.3668,48.3132,48.3515,31091.0
2017-09-19 13:45:00,63.07,63.07,63.0,63.02,17036.0,48.3592,48.3592,48.3055,48.3208,17036.0
2017-09-19 13:50:00,63.01,63.02,62.98,63.0,18455.0,48.3132,48.3208,48.2902,48.3055,18455.0
2017-09-19 13:55:00,63.01,63.03,62.96,62.98,29783.0,48.3132,48.3285,48.2748,48.2902,29783.0
2017-09-19 14:00:00,62.98,62.99,62.97,62.97,29292.0,48.2902,48.2978,48.2825,48.2825,29292.0
2017-09-19 14:05:00,62.98,63.0,62.94,62.99,37014.0,48.2902,48.3055,48.2595,48.2978,37014.0
2017-09-19 14:10:00,63.0,63.0,62.94,62.98,39497.0,48.3055,48.3055,48.2595,48.2902,39497.0
2017-09-19 14:15:00,62.97,62.98,62.88,62.9,58512.0,48.2825,48.2902,48.2135,48.2288,58512.0
2017-09-19 14:20:00,62.9,62.98,62.89,62.94,54453.0,48.2288,48.2902,48.2212,48.2595,54453.0
2017-09-19 14:25:00,62.94,62.97,62.94,62.96,14609.0,48.2595,48.2825,48.2595,48.2748,14609.0
2017-09-19 14:30:00,62.96,62.99,62.94,62.95,32304.0,48.2748,48.2978,48.2595,48.2672,32304.0
2017-09-19 14:35:00,62.95,62.98,62.95,62.97,24003.0,48.2672,48.2902,48.2672,48.2825,24003.0
2017-09-19 14:40:00,62.97,62.98,62.96,62.97,33309.0,48.2825,48.2902,48.2748,48.2825,33309.0
2017-09-19 14:45:00,62.97,62.99,62.93,62.95,73749.0,48.2825,48.2978,48.2518,48.2672,73749.0
2017-09-19 14:50:00,62.96,63.02,62.95,63.02,36553.0,48.2748,48.3208,48.2672,48.3208,36553.0
2017-09-19 14:55:00,63.02,63.04,62.92,62.92,45764.0,48.3208,48.3362,48.2442,48.2442,45764.0
2017-09-19 15:00:00,62.93,63.0,62.92,62.95,22636.0,48.2518,48.3055,48.2442,48.2672,22636.0
2017-09-19 15:05:00,62.95,62.99,62.92,62.99,25757.0,48.2672,48.2978,48.2442,48.2978,25757.0
2017-09-19 15:10:00,62.99,63.01,62.98,62.98,29054.0,48.2978,48.3132,48.2902,48.2902,29054.0
2017-09-19 15:15:00,62.98,62.99,62.94,62.94,22688.0,48.2902,48.2978,48.2595,48.2595,22688.0
2017-09-19 15:20:00,62.94,62.97,62.93,62.95,35003.0,48.2595,48.2825,48.2518,48.2672,35003.0
2017-09-19 15:25:00,62.95,62.96,62.93,62.94,26248.0,48.2672,48.2748,48.2518,48.2595,26248.0
2017-09-19 15:30:00,62.94,62.96,62.87,62.88,51620.0,48.2595,48.2748,48.2058,48.2135,51620.0
2017-09-19 15:35:00,62.89,62.91,62.84,62.85,69941.0,48.2212,48.2365,48.1828,48.1905,69941.0
2017-09-19 15:40:00,62.86,62.87,62.85,62.87,31696.0,48.1982,48.2058,48.1905,48.2058,31696.0
2017-09-19 15:45:00,62.86,62.94,62.82,62.89,121351.0,48.1982,48.2595,48.1675,48.2212,121351.0
2017-09-19 15:50:00,62.89,62.95,62.87,62.92,79027.0,48.2212,48.2672,48.2058,48.2442,79027.0
2017-09-19 15:55:00,62.93,62.97,62.88,62.92,234576.0,48.2518,48.2825,48.2135,48.2442,234576.0
2017-09-20 09:30:00,62.92,63.02,62.85,62.85,120349.0,48.2442,48.3208,48.1905,48.1905,120349.0
2017-09-20 09:35:00,62.85,62.9,62.74,62.82,85610.0,48.1905,48.2288,48.1061,48.1675,85610.0
2017-09-20 09:40:00,62.82,62.86,62.72,62.79,71367.0,48.1675,48.1982,48.0908,48.1445,71367.0
2017-09-20 09:45:00,62.8,62.97,62.8,62.97,50266.0,48.1521,48.2825,48.1521,48.2825,50266.0
2017-09-20 09:50:00,62.97,62.98,62.91,62.95,42926.0,48.2825,48.2902,48.2365,48.2672,42926.0
2017-09-20 09:55:00,62.94,63.05,62.9,63.05,61806.0,48.2595,48.3438,48.2288,48.3438,61806.0
2017-09-20 10:00:00,63.04,63.06,62.92,62.92,57666.0,48.3362,48.3515,48.2442,48.2442,57666.0
2017-09-20 10:05:00,62.92,63.04,62.91,63.02,37132.0,48.2442,48.3362,48.2365,48.3208,37132.0
2017-09-20 10:10:00,63.01,63.09,63.01,63.08,27828.0,48.3132,48.3745,48.3132,48.3668,27828.0
2017-09-20 10:15:00,63.07,63.09,63.02,63.09,19436.0,48.3592,48.3745,48.3208,48.3745,19436.0
2017-09-20 10:20:00,63.09,63.1,63.05,63.08,20626.0,48.3745,48.3822,48.3438,48.3668,20626.0
2017-09-20 10:25:00,63.09,63.09,63.06,63.08,18156.0,48.3745,48.3745,48.3515,48.3668,18156.0
2017-09-20 10:30:00,63.08,63.11,63.06,63.09,23297.0,48.3668,48.3898,48.3515,48.3745,23297.0
2017-09-20 10:35:00,63.09,63.12,63.08,63.09,28179.0,48.3745,48.3975,48.3668,48.3745,28179.0
2017-09-20 10:40:00,63.08,63.09,63.05,63.09,15740.0,48.3668,48.3745,48.3438,48.3745,15740.0
2017-09-20 10:45:00,63.08,63.09,63.03,63.09,21023.0,48.3668,48.3745,48.3285,48.3745,21023.0
2017-09-20 10:50:00,63.08,63.1,63.07,63.09,13823.0,48.3668,48.3822,48.3592,48.3745,13823.0
2017-09-20 10:55:00,63.09,63.11,63.04,63.08,28962.0,48.3745,48.3898,48.3362,48.3668,28962.0
2017-09-20 11:00:00,63.1,63.11,63.06,63.1,32568.0,48.3822,48.3898,48.3515,48.3822,32568.0
2017-09-20 11:05:00,63.1,63.13,63.09,63.12,26594.0,48.3822,48.4052,48.3745,48.3975,26594.0
2017-09-20 11:10:00,63.12,63.31,63.11,63.31,152576.0,48.3975,48.5432,48.3898,48.5432,152576.0
2017-09-20 11:15:00,63.3,63.4,63.29,63.37,44583.0,48.5355,48.6122,48.5279,48.5892,44583.0
2017-09-20 11:20:00,63.36,63.37,63.3,63.3,39737.0,48.5815,48.5892,48.5355,48.5355,39737.0
2017-09-20 11:25:00,63.31,63.32,63.24,63.31,20501.0,48.5432,48.5509,48.4895,48.5432,20501.0
2017-09-20 11:30:00,63.31,63.37,63.28,63.37,26007.0,48.5432,48.5892,48.5202,48.5892,26007.0
2017-09-20 11:35:00,63.36,63.36,63.26,63.28,42690.0,48.5815,48.5815,48.5049,48.5202,42690.0
2017-09-20 11:40:00,63.28,63.37,63.27,63.34,44945.0,48.5202,48.5892,48.5125,48.5662,44945.0
2017-09-20 11:45:00,63.33,63.46,63.31,63.46,49545.0,48.5585,48.6582,48.5432,48.6582,49545.0
2017-09-20 11:50:00,63.46,63.55,63.45,63.53,73515.0,48.6582,48.7272,48.6505,48.7119,73515.0
2017-09-20 11:55:00,63.53,63.61,63.52,63.55,62589.0,48.7119,48.7732,48.7042,48.7272,62589.0
2017-09-20 12:00:00,63.55,63.56,63.48,63.49,32953.0,48.7272,48.7349,48.6735,48.6812,32953.0
2017-09-20 12:05:00,63.49,63.49,63.4,63.43,23060.0,48.6812,48.6812,48.6122,48.6352,23060.0
2017-09-20 12:10:00,63.43,63.44,63.41,63.44,20482.0,48.6352,48.6429,48.6199,48.6429,20482.0
2017-09-20 12:15:00,63.44,63.44,63.35,63.41,59395.0,48.6429,48.6429,48.5739,48.6199,59395.0
2017-09-20 12:20:00,63.4,63.44,63.39,63.4,20962.0,48.6122,48.6429,48.6045,48.6122,20962.0
2017-09-20 12:25:00,63.4,63.49,63.4,63.48,69283.0,48.6122,48.6812,48.6122,48.6735,69283.0
2017-09-20 12:30:00,63.48,63.49,63.45,63.48,30703.0,48.6735,48.6812,48.6505,48.6735,30703.0
2017-09-20 12:35:00,63.49,63.58,63.48,63.58,40856.0,48.6812,48.7502,48.6735,48.7502,40856.0
2017-09-20 12:40:00,63.58,63.61,63.56,63.58,48232.0,48.7502,48.7732,48.7349,48.7502,48232.0
2017-09-20 12:45:00,63.59,63.67,63.59,63.67,48824.0,48.7579,48.8192,48.7579,48.8192,48824.0
2017-09-20 12:50:00,63.67,63.72,63.66,63.66,42091.0,48.8192,48.8576,48.8116,48.8116,42091.0
2017-09-20 12:55:00,63.66,63.67,63.61,63.62,36231.0,48.8116,48.8192,48.7732,48.7809,36231.0
2017-09-20 13:00:00,63.6,63.64,63.6,63.61,19636.0,48.7656,48.7962,48.7656,48.7732,19636.0
2017-09-20 13:05:00,63.61,63.64,63.57,63.57,21376.0,48.7732,48.7962,48.7425,48.7425,21376.0
2017-09-20 13:10:00,63.57,63.6,63.51,63.51,24512.0,48.7425,48.7656,48.6965,48.6965,24512.0
2017-09-20 13:15:00,63.52,63.52,63.39,63.39,26844.0,48.7042,48.7042,48.6045,48.6045,26844.0
2017-09-20 13:20:00,63.39,63.46,63.38,63.45,20753.0,48.6045,48.6582,48.5969,48.6505,20753.0
2017-09-20 13:25:00,63.46,63.5,63.46,63.48,31054.0,48.6582,48.6889,48.6582,48.6735,31054.0
2017-09-20 13:30:00,63.47,63.47,63.33,63.34,174580.0,48.6659,48.6659,48.5585,48.5662,174580.0
2017-09-20 13:35:00,63.35,63.38,63.28,63.36,34409.0,48.5739,48.5969,48.5202,48.5815,34409.0
2017-09-20 13:40:00,63.37,63.42,63.35,63.39,20350.0,48.5892,48.6275,48.5739,48.6045,20350.0
2017-09-20 13:45:00,63.39,63.41,63.36,63.38,22464.0,48.6045,48.6199,48.5815,48.5969,22464.0
2017-09-20 13:50:00,63.38,63.46,63.37,63.46,35320.0,48.5969,48.6582,48.5892,48.6582,35320.0
2017-09-20 13:55:00,63.46,63.53,63.45,63.49,39603.0,48.6582,48.7119,48.6505,48.6812,39603.0
2017-09-20 14:00:00,63.48,63.49,63.38,63.4,38704.0,48.6735,48.6812,48.5969,48.6122,38704.0
2017-09-20 14:05:00,63.39,63.43,63.33,63.39,37462.0,48.6045,48.6352,48.5585,48.6045,37462.0
2017-09-20 14:10:00,63.39,63.41,63.32,63.35,43903.0,48.6045,48.6199,48.5509,48.5739,43903.0
2017-09-20 14:15:00,63.37,63.4,63.32,63.38,74734.0,48.5892,48.6122,48.5509,48.5969,74734.0
2017-09-20 14:20:00,63.37,63.39,63.18,63.25,111164.0,48.5892,48.6045,48.4435,48.4972,111164.0
2017-09-20 14:25:00,63.25,63.29,63.21,63.25,28733.0,48.4972,48.5279,48.4665,48.4972,28733.0
2017-09-20 14:30:00,63.25,63.31,63.23,63.3,54473.0,48.4972,48.5432,48.4819,48.5355,54473.0
2017-09-20 14:35:00,63.3,63.3,63.25,63.26,78709.0,48.5355,48.5355,48.4972,48.5049,78709.0
2017-09-20 14:40:00,63.25,63.32,63.23,63.27,81846.0,48.4972,48.5509,48.4819,48.5125,81846.0
2017-09-20 14:45:00,63.28,63.39,63.25,63.37,41776.0,48.5202,48.6045,48.4972,48.5892,41776.0
2017-09-20 14:50:00,63.37,63.38,63.34,63.38,33559.0,48.5892,48.5969,48.5662,48.5969,33559.0
2017-09-20 14:55:00,63.39,63.41,63.21,63.22,86081.0,48.6045,48.6199,48.4665,48.4742,86081.0
2017-09-20 15:00:00,63.22,63.26,63.14,63.22,67841.0,48.4742,48.5049,48.4128,48.4742,67841.0
2017-09-20 15:05:00,63.22,63.32,63.16,63.23,76539.0,48.4742,48.5509,48.4282,48.4819,76539.0
2017-09-20 15:10:00,63.23,63.28,63.2,63.26,34824.0,48.4819,48.5202,48.4589,48.5049,34824.0
2017-09-20 15:15:00,63.26,63.33,63.25,63.33,22664.0,48.5049,48.5585,48.4972,48.5585,22664.0
2017-09-20 15:20:00,63.33,63.33,63.27,63.27,35600.0,48.5585,48.5585,48.5125,48.5125,35600.0
2017-09-20 15:25:00,63.28,63.34,63.27,63.34,36944.0,48.5202,48.5662,48.5125,48.5662,36944.0
2017-09-20 15:30:00,63.34,63.42,63.33,63.39,61138.0,48.5662,48.6275,48.5585,48.6045,61138.0
2017-09-20 15:35:00,63.39,63.42,63.35,63.41,70926.0,48.6045,48.6275,48.5739,48.6199,70926.0
2017-09-20 15:40:00,63.41,63.42,63.37,63.38,77005.0,48.6199,48.6275,48.5892,48.5969,77005.0
2017-09-20 15:45:00,63.38,63.41,63.37,63.41,113639.0,48.5969,48.6199,48.5892,48.6199,113639.0
2017-09-20 15:50:00,63.41,63.49,63.41,63.49,126010.0,48.6199,48.6812,48.6199,48.6812,126010.0
2017-09-20 15:55:00,63.49,63.52,63.45,63.47,213615.0,48.6812,48.7042,48.6505,48.6659,213615.0
2017-09-21 09:30:00,63.35,63.68,63.28,63.61,114775.0,48.5739,48.8269,48.5202,48.7732,114775.0
2017-09-21 09:35:00,63.61,63.74,63.59,63.59,118293.0,48.7732,48.8729,48.7579,48.7579,118293.0
2017-09-21 09:40:00,63.59,63.65,63.58,63.62,54502.0,48.7579,48.8039,48.7502,48.7809,54502.0
2017-09-21 09:45:00,63.61,63.67,63.57,63.58,84684.0,48.7732,48.8192,48.7425,48.7502,84684.0
2017-09-21 09:50:00,63.58,63.58,63.37,63.4,83574.0,48.7502,48.7502,48.5892,48.6122,83574.0
2017-09-21 09:55:00,63.41,63.44,63.34,63.39,27066.0,48.6199,48.6429,48.5662,48.6045,27066.0
2017-09-21 10:00:00,63.39,63.44,63.34,63.36,39650.0,48.6045,48.6429,48.5662,48.5815,39650.0
2017-09-21 10:05:00,63.36,63.43,63.36,63.39,59707.0,48.5815,48.6352,48.5815,48.6045,59707.0
2017-09-21 10:10:00,63.4,63.45,63.4,63.43,37565.0,48.6122,48.6505,48.6122,48.6352,37565.0
2017-09-21 10:15:00,63.43,63.43,63.24,63.27,112359.0,48.6352,48.6352,48.4895,48.5125,112359.0
2017-09-21 10:20:00,63.27,63.27,63.03,63.09,85749.0,48.5125,48.5125,48.3285,48.3745,85749.0
2017-09-21 10:25:00,63.1,63.21,63.09,63.21,31190.0,48.3822,48.4665,48.3745,48.4665,31190.0
2017-09-21 10:30:00,63.2,63.22,63.16,63.18,23793.0,48.4589,48.4742,48.4282,48.4435,23793.0
2017-09-21 10:35:00,63.19,63.26,63.16,63.21,46844.0,48.4512,48.5049,48.4282,48.4665,46844.0
2017-09-21 10:40:00,63.2,63.22,63.15,63.17,158186.0,48.4589,48.4742,48.4205,48.4358,158186.0
2017-09-21 10:45:00,63.15,63.28,63.15,63.15,109131.0,48.4205,48.5202,48.4205,48.4205,109131.0
2017-09-21 10:50:00,63.16,63.22,63.15,63.17,33277.0,48.4282,48.4742,48.4205,48.4358,33277.0
2017-09-21 10:55:00,63.17,63.29,63.17,63.23,49275.0,48.4358,48.5279,48.4358,48.4819,49275.0
2017-09-21 11:00:00,63.24,63.33,63.24,63.26,44540.0,48.4895,48.5585,48.4895,48.5049,44540.0
2017-09-21 11:05:00,63.26,63.28,63.25,63.27,31437.0,48.5049,48.5202,48.4972,48.5125,31437.0
2017-09-21 11:10:00,63.26,63.3,63.26,63.27,22283.0,48.5049,48.5355,48.5049,48.5125,22283.0
2017-09-21 11:15:00,63.27,63.37,63.23,63.3,71756.0,48.5125,48.5892,48.4819,48.5355,71756.0
2017-09-21 11:20:00,63.3,63.35,63.3,63.35,64793.0,48.5355,48.5739,48.5355,48.5739,64793.0
2017-09-21 11:25:00,63.35,63.37,63.32,63.32,18793.0,48.5739,48.5892,48.5509,48.5509,18793.0
2017-09-21 11:30:00,63.31,63.36,63.29,63.34,32243.0,48.5432,48.5815,48.5279,48.5662,32243.0
2017-09-21 11:35:00,63.34,63.35,63.27,63.33,38262.0,48.5662,48.5739,48.5125,48.5585,38262.0
2017-09-21 11:40:00,63.33,63.34,63.31,63.32,14990.0,48.5585,48.5662,48.5432,48.5509,14990.0
2017-09-21 11:45:00,63.33,63.36,63.3,63.34,23749.0,48.5585,48.5815,48.5355,48.5662,23749.0
2017-09-21 11:50:00,63.34,63.36,63.3,63.36,33757.0,48.5662,48.5815,48.5355,48.5815,33757.0
2017-09-21 11:55:00,63.36,63.36,63.33,63.35,15492.0,48.5815,48.5815,48.5585,48.5739,15492.0
2017-09-21 12:00:00,63.35,63.37,63.33,63.35,10954.0,48.5739,48.5892,48.5585,48.5739,10954.0
2017-09-21 12:05:00,63.35,63.37,63.3,63.32,24865.0,48.5739,48.5892,48.5355,48.5509,24865.0
2017-09-21 12:10:00,63.33,63.41,63.31,63.38,31958.0,48.5585,48.6199,48.5432,48.5969,31958.0
2017-09-21 12:15:00,63.38,63.38,63.31,63.32,27311.0,48.5969,48.5969,48.5432,48.5509,27311.0
2017-09-21 12:20:00,63.32,63.37,63.31,63.35,26006.0,48.5509,48.5892,48.5432,48.5739,26006.0
2017-09-21 12:25:00,63.35,63.46,63.34,63.46,36211.0,48.5739,48.6582,48.5662,48.6582,36211.0
2017-09-21 12:30:00,63.47,63.49,63.44,63.46,25640.0,48.6659,48.6812,48.6429,48.6582,25640.0
2017-09-21 12:35:00,63.47,63.5,63.44,63.49,17270.0,48.6659,48.6889,48.6429,48.6812,17270.0
2017-09-21 12:40:00,63.49,63.5,63.43,63.43,24165.0,48.6812,48.6889,48.6352,48.6352,24165.0
2017-09-21 12:45:00,63.43,63.45,63.41,63.44,24394.0,48.6352,48.6505,48.6199,48.6429,24394.0
2017-09-21 12:50:00,63.43,63.49,63.43,63.49,19794.0,48.6352,48.6812,48.6352,48.6812,19794.0
2017-09-21 12:55:00,63.48,63.54,63.48,63.51,70716.0,48.6735,48.7195,48.6735,48.6965,70716.0
2017-09-21 13:00:00,63.51,63.52,63.47,63.47,15119.0,48.6965,48.7042,48.6659,48.6659,15119.0
2017-09-21 13:05:00,63.47,63.48,63.44,63.47,28442.0,48.6659,48.6735,48.6429,48.6659,28442.0
2017-09-21 13:10:00,63.47,63.55,63.46,63.55,42172.0,48.6659,48.7272,48.6582,48.7272,42172.0
2017-09-21 13:15:00,63.56,63.6,63.52,63.54,50942.0,48.7349,48.7656,48.7042,48.7195,50942.0
2017-09-21 13:20:00,63.53,63.54,63.42,63.49,82990.0,48.7119,48.7195,48.6275,48.6812,82990.0
2017-09-21 13:25:00,63.49,63.51,63.36,63.43,168417.0,48.6812,48.6965,48.5815,48.6352,168417.0
2017-09-21 13:30:00,63.43,63.45,63.41,63.44,22598.0,48.6352,48.6505,48.6199,48.6429,22598.0
2017-09-21 13:35:00,63.43,63.52,63.43,63.51,23330.0,48.6352,48.7042,48.6352,48.6965,23330.0
2017-09-21 13:40:00,63.51,63.52,63.48,63.49,18511.0,48.6965,48.7042,48.6735,48.6812,18511.0
2017-09-21 13:45:00,63.48,63.49,63.41,63.43,21962.0,48.6735,48.6812,48.6199,48.6352,21962.0
2017-09-21 13:50:00,63.43,63.43,63.41,63.43,14756.0,48.6352,48.6352,48.6199,48.6352,14756.0
2017-09-21 13:55:00,63.43,63.45,63.4,63.42,43827.0,48.6352,48.6505,48.6122,48.6275,43827.0
2017-09-21 14:00:00,63.43,63.43,63.36,63.37,41013.0,48.6352,48.6352,48.5815,48.5892,41013.0
2017-09-21 14:05:00,63.38,63.38,63.35,63.35,12361.0,48.5969,48.5969,48.5739,48.5739,12361.0
2017-09-21 14:10:00,63.35,63.38,63.33,63.34,16440.0,48.5739,48.5969,48.5585,48.5662,16440.0
2017-09-21 14:15:00,63.34,63.36,63.31,63.35,68753.0,48.5662,48.5815,48.5432,48.5739,68753.0
2017-09-21 14:20:00,63.35,63.36,63.31,63.34,43879.0,48.5739,48.5815,48.5432,48.5662,43879.0
2017-09-21 14:25:00,63.34,63.35,63.31,63.32,39658.0,48.5662,48.5739,48.5432,48.5509,39658.0
2017-09-21 14:30:00,63.33,63.37,63.32,63.34,41569.0,48.5585,48.5892,48.5509,48.5662,41569.0
2017-09-21 14:35:00,63.33,63.37,63.33,63.35,32667.0,48.5585,48.5892,48.5585,48.5739,32667.0
2017-09-21 14:40:00,63.34,63.36,63.32,63.33,21553.0,48.5662,48.5815,48.5509,48.5585,21553.0
2017-09-21 14:45:00,63.34,63.36,63.31,63.34,84190.0,48.5662,48.5815,48.5432,48.5662,84190.0
2017-09-21 14:50:00,63.34,63.36,63.33,63.35,31383.0,48.5662,48.5815,48.5585,48.5739,31383.0
2017-09-21 14:55:00,63.35,63.35,63.33,63.35,34311.0,48.5739,48.5739,48.5585,48.5739,34311.0
2017-09-21 15:00:00,63.35,63.38,63.33,63.34,40520.0,48.5739,48.5969,48.5585,48.5662,40520.0
2017-09-21 15:05:00,63.35,63.42,63.34,63.41,70576.0,48.5739,48.6275,48.5662,48.6199,70576.0
2017-09-21 15:10:00,63.42,63.44,63.36,63.36,64639.0,48.6275,48.6429,48.5815,48.5815,64639.0
2017-09-21 15:15:00,63.36,63.44,63.33,63.41,52716.0,48.5815,48.6429,48.5585,48.6199,52716.0
2017-09-21 15:20:00,63.41,63.47,63.41,63.46,26639.0,48.6199,48.6659,48.6199,48.6582,26639.0
2017-09-21 15:25:00,63.46,63.52,63.45,63.5,63496.0,48.6582,48.7042,48.6505,48.6889,63496.0
2017-09-21 15:30:00,63.5,63.5,63.41,63.45,71385.0,48.6889,48.6889,48.6199,48.6505,71385.0
2017-09-21 15:35:00,63.46,63.49,63.36,63.36,41603.0,48.6582,48.6812,48.5815,48.5815,41603.0
2017-09-21 15:40:00,63.35,63.38,63.28,63.29,60346.0,48.5739,48.5969,48.5202,48.5279,60346.0
2017-09-21 15:45:00,63.29,63.33,63.27,63.27,81039.0,48.5279,48.5585,48.5125,48.5125,81039.0
2017-09-21 15:50:00,63.26,63.29,63.24,63.27,99380.0,48.5049,48.5279,48.4895,48.5125,99380.0
2017-09-21 15:55:00,63.27,63.36,63.25,63.35,307461.0,48.5125,48.5815,48.4972,48.5739,307461.0
2017-09-22 09:30:00,63.33,63.55,63.33,63.5,79535.0,48.5585,48.7272,48.5585,48.6889,79535.0
2017-09-22 09:35:00,63.49,63.49,63.33,63.35,19878.0,48.6812,48.6812,48.5585,48.5739,19878.0
2017-09-22 09:40:00,63.31,63.36,63.11,63.12,57454.0,48.5432,48.5815,48.3898,48.3975,57454.0
2017-09-22 09:45:00,63.1,63.39,63.08,63.36,77169.0,48.3822,48.6045,48.3668,48.5815,77169.0
2017-09-22 09:50:00,63.36,63.37,63.27,63.34,76253.0,48.5815,48.5892,48.5125,48.5662,76253.0
2017-09-22 09:55:00,63.33,63.38,63.31,63.34,64708.0,48.5585,48.5969,48.5432,48.5662,64708.0
2017-09-22 10:00:00,63.34,63.34,63.16,63.17,132262.0,48.5662,48.5662,48.4282,48.4358,132262.0
2017-09-22 10:05:00,63.16,63.23,63.12,63.22,32921.0,48.4282,48.4819,48.3975,48.4742,32921.0
2017-09-22 10:10:00,63.22,63.22,63.14,63.14,28329.0,48.4742,48.4742,48.4128,48.4128,28329.0
2017-09-22 10:15:00,63.15,63.19,63.09,63.19,75249.0,48.4205,48.4512,48.3745,48.4512,75249.0
2017-09-22 10:20:00,63.18,63.19,63.1,63.16,35297.0,48.4435,48.4512,48.3822,48.4282,35297.0
2017-09-22 10:25:00,63.17,63.21,63.14,63.19,34187.0,48.4358,48.4665,48.4128,48.4512,34187.0
2017-09-22 10:30:00,63.18,63.19,63.1,63.13,39901.0,48.4435,48.4512,48.3822,48.4052,39901.0
2017-09-22 10:35:00,63.14,63.16,63.12,63.14,20627.0,48.4128,48.4282,48.3975,48.4128,20627.0
2017-09-22 10:40:00,63.14,63.16,63.1,63.11,36179.0,48.4128,48.4282,48.3822,48.3898,36179.0
2017-09-22 10:45:00,63.09,63.13,63.07,63.07,35530.0,48.3745,48.4052,48.3592,48.3592,35530.0
2017-09-22 10:50:00,63.05,63.11,63.05,63.1,41353.0,48.3438,48.3898,48.3438,48.3822,41353.0
2017-09-22 10:55:00,63.09,63.12,63.06,63.08,17140.0,48.3745,48.3975,48.3515,48.3668,17140.0
2017-09-22 11:00:00,63.07,63.11,63.06,63.1,26335.0,48.3592,48.3898,48.3515,48.3822,26335.0
2017-09-22 11:05:00,63.1,63.11,63.04,63.08,24411.0,48.3822,48.3898,48.3362,48.3668,24411.0
2017-09-22 11:10:00,63.07,63.12,63.07,63.1,33498.0,48.3592,48.3975,48.3592,48.3822,33498.0
2017-09-22 11:15:00,63.1,63.21,63.09,63.21,77309.0,48.3822,48.4665,48.3745,48.4665,77309.0
2017-09-22 11:20:00,63.21,63.21,63.11,63.12,33985.0,48.4665,48.4665,48.3898,48.3975,33985.0
2017-09-22 11:25:00,63.11,63.14,63.09,63.12,21439.0,48.3898,48.4128,48.3745,48.3975,21439.0
2017-09-22 11:30:00,63.12,63.14,63.08,63.12,73883.0,48.3975,48.4128,48.3668,48.3975,73883.0
2017-09-22 11:35:00,63.13,63.18,63.12,63.17,15646.0,48.4052,48.4435,48.3975,48.4358,15646.0
2017-09-22 11:40:00,63.18,63.22,63.17,63.22,8436.0,48.4435,48.4742,48.4358,48.4742,8436.0
2017-09-22 11:45:00,63.22,63.24,63.19,63.2,13089.0,48.4742,48.4895,48.4512,48.4589,13089.0
2017-09-22 11:50:00,63.2,63.21,63.16,63.2,21461.0,48.4589,48.4665,48.4282,48.4589,21461.0
2017-09-22 11:55:00,63.21,63.21,63.17,63.2,13898.0,48.4665,48.4665,48.4358,48.4589,13898.0
2017-09-22 12:00:00,63.2,63.23,63.19,63.22,12404.0,48.4589,48.4819,48.4512,48.4742,12404.0
2017-09-22 12:05:00,63.22,63.22,63.12,63.13,32051.0,48.4742,48.4742,48.3975,48.4052,32051.0
2017-09-22 12:10:00,63.12,63.14,63.11,63.12,12956.0,48.3975,48.4128,48.3898,48.3975,12956.0
2017-09-22 12:15:00,63.12,63.12,63.07,63.11,24193.0,48.3975,48.3975,48.3592,48.3898,24193.0
2017-09-22 12:20:00,63.11,63.14,63.1,63.13,40713.0,48.3898,48.4128,48.3822,48.4052,40713.0
2017-09-22 12:25:00,63.14,63.14,63.11,63.11,13207.0,48.4128,48.4128,48.3898,48.3898,13207.0
2017-09-22 12:30:00,63.12,63.15,63.11,63.14,8788.0,48.3975,48.4205,48.3898,48.4128,8788.0
2017-09-22 12:35:00,63.14,63.15,63.13,63.14,15979.0,48.4128,48.4205,48.4052,48.4128,15979.0
2017-09-22 12:40:00,63.13,63.2,63.13,63.19,14701.0,48.4052,48.4589,48.4052,48.4512,14701.0
2017-09-22 12:45:00,63.19,63.22,63.19,63.21,12976.0,48.4512,48.4742,48.4512,48.4665,12976.0
2017-09-22 12:50:00,63.21,63.27,63.2,63.26,20196.0,48.4665,48.5125,48.4589,48.5049,20196.0
2017-09-22 12:55:00,63.25,63.26,63.21,63.23,10459.0,48.4972,48.5049,48.4665,48.4819,10459.0
2017-09-22 13:00:00,63.23,63.25,63.21,63.24,11117.0,48.4819,48.4972,48.4665,48.4895,11117.0
2017-09-22 13:05:00,63.25,63.26,63.21,63.26,15481.0,48.4972,48.5049,48.4665,48.5049,15481.0
2017-09-22 13:10:00,63.26,63.28,63.23,63.23,17426.0,48.5049,48.5202,48.4819,48.4819,17426.0
2017-09-22 13:15:00,63.24,63.25,63.1,63.11,32481.0,48.4895,48.4972,48.3822,48.3898,32481.0
2017-09-22 13:20:00,63.11,63.17,63.1,63.17,17662.0,48.3898,48.4358,48.3822,48.4358,17662.0
2017-09-22 13:25:00,63.17,63.19,63.16,63.19,15039.0,48.4358,48.4512,48.4282,48.4512,15039.0
2017-09-22 13:30:00,63.19,63.22,63.18,63.21,12166.0,48.4512,48.4742,48.4435,48.4665,12166.0
2017-09-22 13:35:00,63.22,63.23,63.2,63.23,47347.0,48.4742,48.4819,48.4589,48.4819,47347.0
2017-09-22 13:40:00,63.24,63.25,63.2,63.21,9385.0,48.4895,48.4972,48.4589,48.4665,9385.0
2017-09-22 13:45:00,63.21,63.24,63.2,63.2,21167.0,48.4665,48.4895,48.4589,48.4589,21167.0
2017-09-22 13:50:00,63.2,63.24,63.17,63.23,27472.0,48.4589,48.4895,48.4358,48.4819,27472.0
2017-09-22 13:55:00,63.23,63.23,63.19,63.21,18062.0,48.4819,48.4819,48.4512,48.4665,18062.0
2017-09-22 14:00:00,63.21,63.23,63.18,63.22,26354.0,48.4665,48.4819,48.4435,48.4742,26354.0
2017-09-22 14:05:00,63.22,63.23,63.18,63.19,22120.0,48.4742,48.4819,48.4435,48.4512,22120.0
2017-09-22 14:10:00,63.19,63.21,63.18,63.2,15886.0,48.4512,48.4665,48.4435,48.4589,15886.0
2017-09-22 14:15:00,63.2,63.22,63.17,63.22,14848.0,48.4589,48.4742,48.4358,48.4742,14848.0
2017-09-22 14:20:00,63.22,63.23,63.21,63.22,11991.0,48.4742,48.4819,48.4665,48.4742,11991.0
2017-09-22 14:25:00,63.22,63.25,63.21,63.22,18787.0,48.4742,48.4972,48.4665,48.4742,18787.0
2017-09-22 14:30:00,63.22,63.23,63.19,63.21,10756.0,48.4742,48.4819,48.4512,48.4665,10756.0
2017-09-22 14:35:00,63.22,63.25,63.21,63.25,13318.0,48.4742,48.4972,48.4665,48.4972,13318.0
2017-09-22 14:40:00,63.25,63.27,63.24,63.26,25591.0,48.4972,48.5125,48.4895,48.5049,25591.0
2017-09-22 14:45:00,63.27,63.31,63.26,63.3,41655.0,48.5125,48.5432,48.5049,48.5355,41655.0
2017-09-22 14:50:00,63.3,63.31,63.28,63.29,15540.0,48.5355,48.5432,48.5202,48.5279,15540.0
2017-09-22 14:55:00,63.29,63.3,63.27,63.3,27860.0,48.5279,48.5355,48.5125,48.5355,27860.0
2017-09-22 15:00:00,63.3,63.33,63.29,63.33,15436.0,48.5355,48.5585,48.5279,48.5585,15436.0
2017-09-22 15:05:00,63.33,63.34,63.29,63.3,34546.0,48.5585,48.5662,48.5279,48.5355,34546.0
2017-09-22 15:10:00,63.3,63.31,63.28,63.3,18204.0,48.5355,48.5432,48.5202,48.5355,18204.0
2017-09-22 15:15:00,63.3,63.3,63.29,63.3,10876.0,48.5355,48.5355,48.5279,48.5355,10876.0
2017-09-22 15:20:00,63.3,63.32,63.29,63.31,24721.0,48.5355,48.5509,48.5279,48.5432,24721.0
2017-09-22 15:25:00,63.31,63.32,63.28,63.3,30021.0,48.5432,48.5509,48.5202,48.5355,30021.0
2017-09-22 15:30:00,63.31,63.32,63.26,63.28,61028.0,48.5432,48.5509,48.5049,48.5202,61028.0
2017-09-22 15:35:00,63.28,63.3,63.22,63.23,43719.0,48.5202,48.5355,48.4742,48.4819,43719.0
2017-09-22 15:40:00,63.23,63.27,63.17,63.27,49537.0,48.4819,48.5125,48.4358,48.5125,49537.0
2017-09-22 15:45:00,63.28,63.33,63.27,63.29,58836.0,48.5202,48.5585,48.5125,48.5279,58836.0
2017-09-22 15:50:00,63.29,63.36,63.28,63.35,69845.0,48.5279,48.5815,48.5202,48.5739,69845.0
2017-09-22 15:55:00,63.35,63.41,63.3,63.33,405858.0,48.5739,48.6199,48.5355,48.5585,405858.0
2017-09-25 09:30:00,63.33,63.37,63.16,63.27,96961.0,48.5585,48.5892,48.4282,48.5125,96961.0
2017-09-25 09:35:00,63.27,63.54,63.26,63.54,26987.0,48.5125,48.7195,48.5049,48.7195,26987.0
2017-09-25 09:40:00,63.55,63.57,63.43,63.54,42636.0,48.7272,48.7425,48.6352,48.7195,42636.0
2017-09-25 09:45:00,63.54,63.64,63.51,63.58,57019.0,48.7195,48.7962,48.6965,48.7502,57019.0
2017-09-25 09:50:00,63.57,63.61,63.53,63.54,24399.0,48.7425,48.7732,48.7119,48.7195,24399.0
2017-09-25 09:55:00,63.53,63.61,63.53,63.59,63059.0,48.7119,48.7732,48.7119,48.7579,63059.0
2017-09-25 10:00:00,63.59,63.6,63.51,63.6,30754.0,48.7579,48.7656,48.6965,48.7656,30754.0
2017-09-25 10:05:00,63.59,63.69,63.59,63.66,124302.0,48.7579,48.8346,48.7579,48.8116,124302.0
2017-09-25 10:10:00,63.65,63.66,63.56,63.57,101978.0,48.8039,48.8116,48.7349,48.7425,101978.0
2017-09-25 10:15:00,63.56,63.6,63.53,63.53,65905.0,48.7349,48.7656,48.7119,48.7119,65905.0
2017-09-25 10:20:00,63.54,63.55,63.47,63.52,62516.0,48.7195,48.7272,48.6659,48.7042,62516.0
2017-09-25 10:25:00,63.52,63.57,63.51,63.51,43555.0,48.7042,48.7425,48.6965,48.6965,43555.0
2017-09-25 10:30:00,63.51,63.58,63.51,63.52,34639.0,48.6965,48.7502,48.6965,48.7042,34639.0
2017-09-25 10:35:00,63.52,63.53,63.49,63.49,62912.0,48.7042,48.7119,48.6812,48.6812,62912.0
2017-09-25 10:40:00,63.49,63.49,63.41,63.47,39211.0,48.6812,48.6812,48.6199,48.6659,39211.0
2017-09-25 10:45:00,63.47,63.49,63.42,63.44,56145.0,48.6659,48.6812,48.6275,48.6429,56145.0
2017-09-25 10:50:00,63.45,63.45,63.37,63.41,50276.0,48.6505,48.6505,48.5892,48.6199,50276.0
2017-09-25 10:55:00,63.41,63.45,63.38,63.44,70209.0,48.6199,48.6505,48.5969,48.6429,70209.0
2017-09-25 11:00:00,63.45,63.46,63.34,63.36,76444.0,48.6505,48.6582,48.5662,48.5815,76444.0
2017-09-25 11:05:00,63.36,63.5,63.36,63.5,38203.0,48.5815,48.6889,48.5815,48.6889,38203.0
2017-09-25 11:10:00,63.5,63.52,63.4,63.41,43785.0,48.6889,48.7042,48.6122,48.6199,43785.0
2017-09-25 11:15:00,63.41,63.41,63.27,63.32,42249.0,48.6199,48.6199,48.5125,48.5509,42249.0
2017-09-25 11:20:00,63.33,63.37,63.29,63.3,51588.0,48.5585,48.5892,48.5279,48.5355,51588.0
2017-09-25 11:25:00,63.3,63.38,63.29,63.35,21810.0,48.5355,48.5969,48.5279,48.5739,21810.0
2017-09-25 11:30:00,63.35,63.37,63.32,63.36,32848.0,48.5739,48.5892,48.5509,48.5815,32848.0
2017-09-25 11:35:00,63.36,63.38,63.34,63.36,32908.0,48.5815,48.5969,48.5662,48.5815,32908.0
2017-09-25 11:40:00,63.35,63.39,63.33,63.37,40522.0,48.5739,48.6045,48.5585,48.5892,40522.0
2017-09-25 11:45:00,63.37,63.37,63.26,63.3,50307.0,48.5892,48.5892,48.5049,48.5355,50307.0
2017-09-25 11:50:00,63.29,63.31,63.27,63.3,39779.0,48.5279,48.5432,48.5125,48.5355,39779.0
2017-09-25 11:55:00,63.3,63.3,63.25,63.29,35276.0,48.5355,48.5355,48.4972,48.5279,35276.0
2017-09-25 12:00:00,63.29,63.37,63.28,63.36,48845.0,48.5279,48.5892,48.5202,48.5815,48845.0
2017-09-25 12:05:00,63.36,63.38,63.3,63.3,30983.0,48.5815,48.5969,48.5355,48.5355,30983.0
2017-09-25 12:10:00,63.31,63.37,63.3,63.33,50516.0,48.5432,48.5892,48.5355,48.5585,50516.0
2017-09-25 12:15:00,63.34,63.36,63.32,63.34,26745.0,48.5662,48.5815,48.5509,48.5662,26745.0
2017-09-25 12:20:00,63.34,63.36,63.31,63.35,44022.0,48.5662,48.5815,48.5432,48.5739,44022.0
2017-09-25 12:25:00,63.36,63.36,63.33,63.35,35537.0,48.5815,48.5815,48.5585,48.5739,35537.0
2017-09-25 12:30:00,63.34,63.35,63.27,63.27,23763.0,48.5662,48.5739,48.5125,48.5125,23763.0
2017-09-25 12:35:00,63.28,63.3,63.23,63.28,43886.0,48.5202,48.5355,48.4819,48.5202,43886.0
2017-09-25 12:40:00,63.28,63.29,63.26,63.27,21035.0,48.5202,48.5279,48.5049,48.5125,21035.0
2017-09-25 12:45:00,63.27,63.28,63.25,63.27,19827.0,48.5125,48.5202,48.4972,48.5125,19827.0
2017-09-25 12:50:00,63.27,63.29,63.26,63.26,21034.0,48.5125,48.5279,48.5049,48.5049,21034.0
2017-09-25 12:55:00,63.27,63.28,63.21,63.22,39806.0,48.5125,48.5202,48.4665,48.4742,39806.0
2017-09-25 13:00:00,63.21,63.24,63.19,63.23,39430.0,48.4665,48.4895,48.4512,48.4819,39430.0
2017-09-25 13:05:00,63.23,63.29,63.23,63.27,28830.0,48.4819,48.5279,48.4819,48.5125,28830.0
2017-09-25 13:10:00,63.27,63.29,63.27,63.29,12476.0,48.5125,48.5279,48.5125,48.5279,12476.0
2017-09-25 13:15:00,63.29,63.29,63.25,63.28,50865.0,48.5279,48.5279,48.4972,48.5202,50865.0
2017-09-25 13:20:00,63.28,63.28,63.23,63.24,17807.0,48.5202,48.5202,48.4819,48.4895,17807.0
2017-09-25 13:25:00,63.24,63.24,63.12,63.13,33647.0,48.4895,48.4895,48.3975,48.4052,33647.0
2017-09-25 13:30:00,63.14,63.23,63.12,63.23,48728.0,48.4128,48.4819,48.3975,48.4819,48728.0
2017-09-25 13:35:00,63.25,63.25,63.22,63.24,24975.0,48.4972,48.4972,48.4742,48.4895,24975.0
2017-09-25 13:40:00,63.24,63.25,63.19,63.22,55447.0,48.4895,48.4972,48.4512,48.4742,55447.0
2017-09-25 13:45:00,63.22,63.27,63.2,63.26,54966.0,48.4742,48.5125,48.4589,48.5049,54966.0
2017-09-25 13:50:00,63.26,63.29,63.25,63.28,44045.0,48.5049,48.5279,48.4972,48.5202,44045.0
2017-09-25 13:55:00,63.27,63.28,63.25,63.28,34017.0,48.5125,48.5202,48.4972,48.5202,34017.0
2017-09-25 14:00:00,63.28,63.3,63.27,63.28,42251.0,48.5202,48.5355,48.5125,48.5202,42251.0
2017-09-25 14:05:00,63.29,63.29,63.23,63.24,43715.0,48.5279,48.5279,48.4819,48.4895,43715.0
2017-09-25 14:10:00,63.24,63.26,63.21,63.21,30761.0,48.4895,48.5049,48.4665,48.4665,30761.0
2017-09-25 14:15:00,63.21,63.25,63.2,63.25,129378.0,48.4665,48.4972,48.4589,48.4972,129378.0
2017-09-25 14:20:00,63.25,63.29,63.23,63.29,47055.0,48.4972,48.5279,48.4819,48.5279,47055.0
2017-09-25 14:25:00,63.28,63.29,63.19,63.2,44504.0,48.5202,48.5279,48.4512,48.4589,44504.0
2017-09-25 14:30:00,63.2,63.22,63.19,63.22,43227.0,48.4589,48.4742,48.4512,48.4742,43227.0
2017-09-25 14:35:00,63.21,63.27,63.21,63.26,65015.0,48.4665,48.5125,48.4665,48.5049,65015.0
2017-09-25 14:40:00,63.26,63.3,63.24,63.29,29654.0,48.5049,48.5355,48.4895,48.5279,29654.0
2017-09-25 14:45:00,63.28,63.3,63.26,63.29,31605.0,48.5202,48.5355,48.5049,48.5279,31605.0
2017-09-25 14:50:00,63.29,63.34,63.28,63.32,36682.0,48.5279,48.5662,48.5202,48.5509,36682.0
2017-09-25 14:55:00,63.33,63.36,63.26,63.27,58204.0,48.5585,48.5815,48.5049,48.5125,58204.0
2017-09-25 15:00:00,63.27,63.27,63.24,63.26,38857.0,48.5125,48.5125,48.4895,48.5049,38857.0
2017-09-25 15:05:00,63.26,63.29,63.24,63.25,51014.0,48.5049,48.5279,48.4895,48.4972,51014.0
2017-09-25 15:10:00,63.25,63.26,63.23,63.25,29008.0,48.4972,48.5049,48.4819,48.4972,29008.0
2017-09-25 15:15:00,63.24,63.25,63.21,63.24,57726.0,48.4895,48.4972,48.4665,48.4895,57726.0
2017-09-25 15:20:00,63.23,63.25,63.19,63.24,83748.0,48.4819,48.4972,48.4512,48.4895,83748.0
2017-09-25 15:25:00,63.24,63.24,63.12,63.13,68044.0,48.4895,48.4895,48.3975,48.4052,68044.0
2017-09-25 15:30:00,63.13,63.13,63.08,63.1,58130.0,48.4052,48.4052,48.3668,48.3822,58130.0
2017-09-25 15:35:00,63.1,63.12,63.06,63.08,85079.0,48.3822,48.3975,48.3515,48.3668,85079.0
2017-09-25 15:40:00,63.09,63.11,63.07,63.09,72139.0,48.3745,48.3898,48.3592,48.3745,72139.0
2017-09-25 15:45:00,63.08,63.13,63.07,63.12,85627.0,48.3668,48.4052,48.3592,48.3975,85627.0
2017-09-25 15:50:00,63.12,63.14,63.07,63.13,765033.0,48.3975,48.4128,48.3592,48.4052,765033.0
2017-09-25 15:55:00,63.13,63.18,63.11,63.17,295024.0,48.4052,48.4435,48.3898,48.4358,295024.0
2017-09-26 09:30:00,63.12,63.6,63.12,63.59,79570.0,48.3975,48.7656,48.3975,48.7579,79570.0
2017-09-26 09:35:00,63.59,63.59,63.38,63.45,68008.0,48.7579,48.7579,48.5969,48.6505,68008.0
2017-09-26 09:40:00,63.46,63.49,63.35,63.4,33921.0,48.6582,48.6812,48.5739,48.6122,33921.0
2017-09-26 09:45:00,63.41,63.46,63.39,63.41,33820.0,48.6199,48.6582,48.6045,48.6199,33820.0
2017-09-26 09:50:00,63.43,63.43,63.27,63.3,22890.0,48.6352,48.6352,48.5125,48.5355,22890.0
2017-09-26 09:55:00,63.31,63.44,63.29,63.4,23854.0,48.5432,48.6429,48.5279,48.6122,23854.0
2017-09-26 10:00:00,63.41,63.42,63.27,63.3,18327.0,48.6199,48.6275,48.5125,48.5355,18327.0
2017-09-26 10:05:00,63.32,63.4,63.31,63.38,24866.0,48.5509,48.6122,48.5432,48.5969,24866.0
2017-09-26 10:10:00,63.39,63.4,63.3,63.38,50013.0,48.6045,48.6122,48.5355,48.5969,50013.0
2017-09-26 10:15:00,63.38,63.4,63.31,63.36,18234.0,48.5969,48.6122,48.5432,48.5815,18234.0
2017-09-26 10:20:00,63.37,63.37,63.23,63.23,24990.0,48.5892,48.5892,48.4819,48.4819,24990.0
2017-09-26 10:25:00,63.23,63.26,63.19,63.2,21411.0,48.4819,48.5049,48.4512,48.4589,21411.0
2017-09-26 10:30:00,63.2,63.31,63.19,63.28,65448.0,48.4589,48.5432,48.4512,48.5202,65448.0
2017-09-26 10:35:00,63.29,63.3,63.2,63.2,58681.0,48.5279,48.5355,48.4589,48.4589,58681.0
2017-09-26 10:40:00,63.21,63.21,63.14,63.15,54580.0,48.4665,48.4665,48.4128,48.4205,54580.0
2017-09-26 10:45:00,63.16,63.2,63.06,63.08,35103.0,48.4282,48.4589,48.3515,48.3668,35103.0
2017-09-26 10:50:00,63.09,63.15,63.04,63.12,35084.0,48.3745,48.4205,48.3362,48.3975,35084.0
2017-09-26 10:55:00,63.13,63.17,62.97,62.98,49065.0,48.4052,48.4358,48.2825,48.2902,49065.0
2017-09-26 11:00:00,63.0,63.0,62.88,62.92,85017.0,48.3055,48.3055,48.2135,48.2442,85017.0
2017-09-26 11:05:00,62.91,62.95,62.9,62.93,25368.0,48.2365,48.2672,48.2288,48.2518,25368.0
2017-09-26 11:10:00,62.95,63.04,62.94,63.0,80080.0,48.2672,48.3362,48.2595,48.3055,80080.0
2017-09-26 11:15:00,63.01,63.13,63.0,63.13,19858.0,48.3132,48.4052,48.3055,48.4052,19858.0
2017-09-26 11:20:00,63.13,63.13,63.04,63.04,14498.0,48.4052,48.4052,48.3362,48.3362,14498.0
2017-09-26 11:25:00,63.04,63.05,62.96,63.04,30430.0,48.3362,48.3438,48.2748,48.3362,30430.0
2017-09-26 11:30:00,63.04,63.12,63.04,63.12,36391.0,48.3362,48.3975,48.3362,48.3975,36391.0
2017-09-26 11:35:00,63.11,63.12,63.03,63.11,63242.0,48.3898,48.3975,48.3285,48.3898,63242.0
2017-09-26 11:40:00,63.12,63.12,63.07,63.09,13036.0,48.3975,48.3975,48.3592,48.3745,13036.0
2017-09-26 11:45:00,63.08,63.09,63.02,63.05,20678.0,48.3668,48.3745,48.3208,48.3438,20678.0
2017-09-26 11:50:00,63.05,63.05,62.98,63.0,11110.0,48.3438,48.3438,48.2902,48.3055,11110.0
2017-09-26 11:55:00,63.01,63.06,62.99,63.05,14835.0,48.3132,48.3515,48.2978,48.3438,14835.0
2017-09-26 12:00:00,63.05,63.1,63.05,63.06,14530.0,48.3438,48.3822,48.3438,48.3515,14530.0
2017-09-26 12:05:00,63.06,63.07,63.01,63.02,12912.0,48.3515,48.3592,48.3132,48.3208,12912.0
2017-09-26 12:10:00,63.02,63.03,62.98,62.98,13516.0,48.3208,48.3285,48.2902,48.2902,13516.0
2017-09-26 12:15:00,62.99,63.03,62.98,63.03,16496.0,48.2978,48.3285,48.2902,48.3285,16496.0
2017-09-26 12:20:00,63.02,63.04,62.97,62.97,87364.0,48.3208,48.3362,48.2825,48.2825,87364.0
2017-09-26 12:25:00,62.97,62.98,62.87,62.95,28418.0,48.2825,48.2902,48.2058,48.2672,28418.0
2017-09-26 12:30:00,62.95,62.98,62.95,62.95,15191.0,48.2672,48.2902,48.2672,48.2672,15191.0
2017-09-26 12:35:00,62.95,62.97,62.89,62.91,15170.0,48.2672,48.2825,48.2212,48.2365,15170.0
2017-09-26 12:40:00,62.9,62.92,62.88,62.9,8306.0,48.2288,48.2442,48.2135,48.2288,8306.0
2017-09-26 12:45:00,62.91,62.91,62.86,62.91,8324.0,48.2365,48.2365,48.1982,48.2365,8324.0
2017-09-26 12:50:00,62.91,62.93,62.89,62.9,26029.0,48.2365,48.2518,48.2212,48.2288,26029.0
2017-09-26 12:55:00,62.9,62.91,62.82,62.82,34327.0,48.2288,48.2365,48.1675,48.1675,34327.0
2017-09-26 13:00:00,62.83,62.91,62.8,62.9,47260.0,48.1752,48.2365,48.1521,48.2288,47260.0
2017-09-26 13:05:00,62.89,62.91,62.87,62.91,9424.0,48.2212,48.2365,48.2058,48.2365,9424.0
2017-09-26 13:10:00,62.91,62.92,62.87,62.88,12496.0,48.2365,48.2442,48.2058,48.2135,12496.0
2017-09-26 13:15:00,62.89,62.9,62.87,62.89,9500.0,48.2212,48.2288,48.2058,48.2212,9500.0
2017-09-26 13:20:00,62.9,62.91,62.87,62.89,15834.0,48.2288,48.2365,48.2058,48.2212,15834.0
2017-09-26 13:25:00,62.89,62.94,62.89,62.93,13743.0,48.2212,48.2595,48.2212,48.2518,13743.0
2017-09-26 13:30:00,62.94,62.95,62.92,62.93,21772.0,48.2595,48.2672,48.2442,48.2518,21772.0
2017-09-26 13:35:00,62.92,62.95,62.9,62.92,16514.0,48.2442,48.2672,48.2288,48.2442,16514.0
2017-09-26 13:40:00,62.92,62.95,62.91,62.94,9994.0,48.2442,48.2672,48.2365,48.2595,9994.0
2017-09-26 13:45:00,62.93,62.93,62.9,62.92,8949.0,48.2518,48.2518,48.2288,48.2442,8949.0
2017-09-26 13:50:00,62.92,62.96,62.91,62.94,28724.0,48.2442,48.2748,48.2365,48.2595,28724.0
2017-09-26 13:55:00,62.95,62.96,62.9,62.9,25104.0,48.2672,48.2748,48.2288,48.2288,25104.0
2017-09-26 14:00:00,62.9,62.93,62.89,62.93,21315.0,48.2288,48.2518,48.2212,48.2518,21315.0
2017-09-26 14:05:00,62.92,62.93,62.89,62.92,19268.0,48.2442,48.2518,48.2212,48.2442,19268.0
2017-09-26 14:10:00,62.92,62.93,62.9,62.91,12080.0,48.2442,48.2518,48.2288,48.2365,12080.0
2017-09-26 14:15:00,62.91,62.93,62.91,62.93,8756.0,48.2365,48.2518,48.2365,48.2518,8756.0
2017-09-26 14:20:00,62.93,62.95,62.92,62.95,13787.0,48.2518,48.2672,48.2442,48.2672,13787.0
2017-09-26 14:25:00,62.95,62.95,62.91,62.93,16790.0,48.2672,48.2672,48.2365,48.2518,16790.0
2017-09-26 14:30:00,62.93,62.94,62.9,62.91,14265.0,48.2518,48.2595,48.2288,48.2365,14265.0
2017-09-26 14:35:00,62.9,62.93,62.9,62.93,31623.0,48.2288,48.2518,48.2288,48.2518,31623.0
2017-09-26 14:40:00,62.92,62.93,62.9,62.91,17484.0,48.2442,48.2518,48.2288,48.2365,17484.0
2017-09-26 14:45:00,62.91,62.93,62.9,62.93,24591.0,48.2365,48.2518,48.2288,48.2518,24591.0
2017-09-26 14:50:00,62.93,62.95,62.91,62.91,24232.0,48.2518,48.2672,48.2365,48.2365,24232.0
2017-09-26 14:55:00,62.92,62.93,62.9,62.93,11415.0,48.2442,48.2518,48.2288,48.2518,11415.0
2017-09-26 15:00:00,62.93,62.96,62.92,62.96,18699.0,48.2518,48.2748,48.2442,48.2748,18699.0
2017-09-26 15:05:00,62.95,62.97,62.94,62.96,15443.0,48.2672,48.2825,48.2595,48.2748,15443.0
2017-09-26 15:10:00,62.95,62.96,62.9,62.92,37612.0,48.2672,48.2748,48.2288,48.2442,37612.0
2017-09-26 15:15:00,62.92,62.96,62.91,62.95,33714.0,48.2442,48.2748,48.2365,48.2672,33714.0
2017-09-26 15:20:00,62.96,62.96,62.92,62.93,26475.0,48.2748,48.2748,48.2442,48.2518,26475.0
2017-09-26 15:25:00,62.93,62.94,62.91,62.91,13014.0,48.2518,48.2595,48.2365,48.2365,13014.0
2017-09-26 15:30:00,62.92,62.95,62.9,62.95,94510.0,48.2442,48.2672,48.2288,48.2672,94510.0
2017-09-26 15:35:00,62.95,62.99,62.93,62.99,31989.0,48.2672,48.2978,48.2518,48.2978,31989.0
2017-09-26 15:40:00,62.99,62.99,62.91,62.93,55435.0,48.2978,48.2978,48.2365,48.2518,55435.0
2017-09-26 15:45:00,62.92,62.96,62.88,62.91,91939.0,48.2442,48.2748,48.2135,48.2365,91939.0
2017-09-26 15:50:00,62.91,62.95,62.89,62.92,90481.0,48.2365,48.2672,48.2212,48.2442,90481.0
2017-09-26 15:55:00,62.91,62.98,62.9,62.96,224375.0,48.2365,48.2902,48.2288,48.2748,224375.0
2017-09-27 09:30:00,62.78,62.83,62.64,62.71,80969.0,48.1368,48.1752,48.0295,48.0831,80969.0
2017-09-27 09:35:00,62.71,62.89,62.71,62.8,38066.0,48.0831,48.2212,48.0831,48.1521,38066.0
2017-09-27 09:40:00,62.8,62.86,62.57,62.59,106606.0,48.1521,48.1982,47.9758,47.9911,106606.0
2017-09-27 09:45:00,62.59,62.66,62.58,62.62,48469.0,47.9911,48.0448,47.9835,48.0141,48469.0
2017-09-27 09:50:00,62.62,62.74,62.58,62.64,34918.0,48.0141,48.1061,47.9835,48.0295,34918.0
2017-09-27 09:55:00,62.65,62.84,62.65,62.84,79238.0,48.0371,48.1828,48.0371,48.1828,79238.0
2017-09-27 10:00:00,62.84,62.86,62.65,62.85,75648.0,48.1828,48.1982,48.0371,48.1905,75648.0
2017-09-27 10:05:00,62.86,62.87,62.77,62.84,49897.0,48.1982,48.2058,48.1291,48.1828,49897.0
2017-09-27 10:10:00,62.84,62.86,62.8,62.86,30708.0,48.1828,48.1982,48.1521,48.1982,30708.0
2017-09-27 10:15:00,62.84,62.84,62.76,62.82,32820.0,48.1828,48.1828,48.1215,48.1675,32820.0
2017-09-27 10:20:00,62.83,62.87,62.8,62.85,43041.0,48.1752,48.2058,48.1521,48.1905,43041.0
2017-09-27 10:25:00,62.84,62.88,62.81,62.86,44733.0,48.1828,48.2135,48.1598,48.1982,44733.0
2017-09-27 10:30:00,62.86,63.01,62.86,63.0,38337.0,48.1982,48.3132,48.1982,48.3055,38337.0
2017-09-27 10:35:00,63.0,63.02,62.89,62.9,58892.0,48.3055,48.3208,48.2212,48.2288,58892.0
2017-09-27 10:40:00,62.9,62.99,62.88,62.99,27904.0,48.2288,48.2978,48.2135,48.2978,27904.0
2017-09-27 10:45:00,62.99,63.01,62.9,62.92,28922.0,48.2978,48.3132,48.2288,48.2442,28922.0
2017-09-27 10:50:00,62.93,62.97,62.86,62.93,29237.0,48.2518,48.2825,48.1982,48.2518,29237.0
2017-09-27 10:55:00,62.91,62.93,62.78,62.86,121251.0,48.2365,48.2518,48.1368,48.1982,121251.0
2017-09-27 11:00:00,62.86,62.93,62.81,62.9,82960.0,48.1982,48.2518,48.1598,48.2288,82960.0
2017-09-27 11:05:00,62.88,62.94,62.86,62.92,34975.0,48.2135,48.2595,48.1982,48.2442,34975.0
2017-09-27 11:10:00,62.92,62.93,62.85,62.89,35928.0,48.2442,48.2518,48.1905,48.2212,35928.0
2017-09-27 11:15:00,62.89,62.99,62.89,62.97,19352.0,48.2212,48.2978,48.2212,48.2825,19352.0
2017-09-27 11:20:00,62.97,63.06,62.94,63.04,45747.0,48.2825,48.3515,48.2595,48.3362,45747.0
2017-09-27 11:25:00,63.05,63.1,63.0,63.09,20965.0,48.3438,48.3822,48.3055,48.3745,20965.0
2017-09-27 11:30:00,63.09,63.11,63.05,63.05,23213.0,48.3745,48.3898,48.3438,48.3438,23213.0
2017-09-27 11:35:00,63.04,63.07,63.01,63.05,12523.0,48.3362,48.3592,48.3132,48.3438,12523.0
2017-09-27 11:40:00,63.04,63.07,63.0,63.06,13918.0,48.3362,48.3592,48.3055,48.3515,13918.0
2017-09-27 11:45:00,63.06,63.07,63.0,63.03,64362.0,48.3515,48.3592,48.3055,48.3285,64362.0
2017-09-27 11:50:00,63.03,63.06,63.02,63.04,20441.0,48.3285,48.3515,48.3208,48.3362,20441.0
2017-09-27 11:55:00,63.04,63.04,62.95,62.96,22097.0,48.3362,48.3362,48.2672,48.2748,22097.0
2017-09-27 12:00:00,62.95,62.96,62.87,62.91,21313.0,48.2672,48.2748,48.2058,48.2365,21313.0
2017-09-27 12:05:00,62.9,62.95,62.86,62.95,47200.0,48.2288,48.2672,48.1982,48.2672,47200.0
2017-09-27 12:10:00,62.95,62.96,62.91,62.91,15938.0,48.2672,48.2748,48.2365,48.2365,15938.0
2017-09-27 12:15:00,62.9,62.93,62.86,62.88,17521.0,48.2288,48.2518,48.1982,48.2135,17521.0
2017-09-27 12:20:00,62.89,62.91,62.87,62.87,22932.0,48.2212,48.2365,48.2058,48.2058,22932.0
2017-09-27 12:25:00,62.88,62.93,62.88,62.93,32055.0,48.2135,48.2518,48.2135,48.2518,32055.0
2017-09-27 12:30:00,62.93,62.93,62.87,62.87,14482.0,48.2518,48.2518,48.2058,48.2058,14482.0
2017-09-27 12:35:00,62.88,62.93,62.88,62.92,10832.0,48.2135,48.2518,48.2135,48.2442,10832.0
2017-09-27 12:40:00,62.92,62.94,62.91,62.92,19093.0,48.2442,48.2595,48.2365,48.2442,19093.0
2017-09-27 12:45:00,62.93,62.96,62.92,62.95,32740.0,48.2518,48.2748,48.2442,48.2672,32740.0
2017-09-27 12:50:00,62.96,63.02,62.95,63.01,41567.0,48.2748,48.3208,48.2672,48.3132,41567.0
2017-09-27 12:55:00,63.01,63.03,62.99,63.02,37647.0,48.3132,48.3285,48.2978,48.3208,37647.0
2017-09-27 13:00:00,63.03,63.07,63.03,63.06,28769.0,48.3285,48.3592,48.3285,48.3515,28769.0
2017-09-27 13:05:00,63.07,63.08,63.04,63.05,11212.0,48.3592,48.3668,48.3362,48.3438,11212.0
2017-09-27 13:10:00,63.05,63.05,63.01,63.04,16664.0,48.3438,48.3438,48.3132,48.3362,16664.0
2017-09-27 13:15:00,63.03,63.05,62.99,63.04,22074.0,48.3285,48.3438,48.2978,48.3362,22074.0
2017-09-27 13:20:00,63.04,63.06,63.04,63.05,11165.0,48.3362,48.3515,48.3362,48.3438,11165.0
2017-09-27 13:25:00,63.06,63.07,62.99,63.04,54788.0,48.3515,48.3592,48.2978,48.3362,54788.0
2017-09-27 13:30:00,63.04,63.05,62.96,62.99,18629.0,48.3362,48.3438,48.2748,48.2978,18629.0
2017-09-27 13:35:00,62.98,63.03,62.98,63.01,11765.0,48.2902,48.3285,48.2902,48.3132,11765.0
2017-09-27 13:40:00,63.01,63.02,62.99,63.01,13596.0,48.3132,48.3208,48.2978,48.3132,13596.0
2017-09-27 13:45:00,63.01,63.03,63.0,63.0,13070.0,48.3132,48.3285,48.3055,48.3055,13070.0
2017-09-27 13:50:00,63.0,63.04,63.0,63.01,11734.0,48.3055,48.3362,48.3055,48.3132,11734.0
2017-09-27 13:55:00,63.01,63.05,63.01,63.03,18941.0,48.3132,48.3438,48.3132,48.3285,18941.0
2017-09-27 14:00:00,63.02,63.07,62.92,62.93,45275.0,48.3208,48.3592,48.2442,48.2518,45275.0
2017-09-27 14:05:00,62.93,62.98,62.91,62.96,22639.0,48.2518,48.2902,48.2365,48.2748,22639.0
2017-09-27 14:10:00,62.96,63.01,62.94,63.0,33687.0,48.2748,48.3132,48.2595,48.3055,33687.0
2017-09-27 14:15:00,63.01,63.08,62.99,63.04,38062.0,48.3132,48.3668,48.2978,48.3362,38062.0
2017-09-27 14:20:00,63.04,63.08,63.01,63.02,17345.0,48.3362,48.3668,48.3132,48.3208,17345.0
2017-09-27 14:25:00,63.0,63.04,62.95,63.04,57815.0,48.3055,48.3362,48.2672,48.3362,57815.0
2017-09-27 14:30:00,63.04,63.09,63.03,63.03,21256.0,48.3362,48.3745,48.3285,48.3285,21256.0
2017-09-27 14:35:00,63.03,63.06,63.01,63.04,53152.0,48.3285,48.3515,48.3132,48.3362,53152.0
2017-09-27 14:40:00,63.04,63.07,63.03,63.05,42233.0,48.3362,48.3592,48.3285,48.3438,42233.0
2017-09-27 14:45:00,63.05,63.08,63.03,63.04,34571.0,48.3438,48.3668,48.3285,48.3362,34571.0
2017-09-27 14:50:00,63.04,63.11,63.03,63.09,21498.0,48.3362,48.3898,48.3285,48.3745,21498.0
2017-09-27 14:55:00,63.09,63.12,63.07,63.11,21407.0,48.3745,48.3975,48.3592,48.3898,21407.0
2017-09-27 15:00:00,63.11,63.15,63.07,63.07,24928.0,48.3898,48.4205,48.3592,48.3592,24928.0
2017-09-27 15:05:00,63.07,63.1,63.06,63.06,24669.0,48.3592,48.3822,48.3515,48.3515,24669.0
2017-09-27 15:10:00,63.07,63.09,63.02,63.04,38214.0,48.3592,48.3745,48.3208,48.3362,38214.0
2017-09-27 15:15:00,63.04,63.05,63.01,63.03,556108.0,48.3362,48.3438,48.3132,48.3285,556108.0
2017-09-27 15:20:00,63.04,63.06,63.0,63.03,41950.0,48.3362,48.3515,48.3055,48.3285,41950.0
2017-09-27 15:25:00,63.03,63.05,62.99,62.99,28634.0,48.3285,48.3438,48.2978,48.2978,28634.0
2017-09-27 15:30:00,63.0,63.01,62.95,62.98,51431.0,48.3055,48.3132,48.2672,48.2902,51431.0
2017-09-27 15:35:00,62.97,63.0,62.96,62.97,54442.0,48.2825,48.3055,48.2748,48.2825,54442.0
2017-09-27 15:40:00,62.97,62.99,62.95,62.97,61832.0,48.2825,48.2978,48.2672,48.2825,61832.0
2017-09-27 15:45:00,62.96,62.97,62.91,62.97,72203.0,48.2748,48.2825,48.2365,48.2825,72203.0
2017-09-27 15:50:00,62.97,62.99,62.91,62.96,134439.0,48.2825,48.2978,48.2365,48.2748,134439.0
2017-09-27 15:55:00,62.95,62.97,62.9,62.96,192630.0,48.2672,48.2825,48.2288,48.2748,192630.0
2017-09-28 09:30:00,62.79,63.07,62.76,62.88,118907.0,48.1445,48.3592,48.1215,48.2135,118907.0
2017-09-28 09:35:00,62.89,62.96,62.67,62.67,46613.0,48.2212,48.2748,48.0525,48.0525,46613.0
2017-09-28 09:40:00,62.66,62.75,62.59,62.74,27450.0,48.0448,48.1138,47.9911,48.1061,27450.0
2017-09-28 09:45:00,62.73,62.76,62.66,62.67,37954.0,48.0985,48.1215,48.0448,48.0525,37954.0
2017-09-28 09:50:00,62.69,62.85,62.68,62.8,47935.0,48.0678,48.1905,48.0601,48.1521,47935.0
2017-09-28 09:55:00,62.79,62.86,62.74,62.85,51654.0,48.1445,48.1982,48.1061,48.1905,51654.0
2017-09-28 10:00:00,62.84,62.85,62.8,62.82,36586.0,48.1828,48.1905,48.1521,48.1675,36586.0
2017-09-28 10:05:00,62.82,62.89,62.8,62.88,36550.0,48.1675,48.2212,48.1521,48.2135,36550.0
2017-09-28 10:10:00,62.89,62.93,62.85,62.91,62548.0,48.2212,48.2518,48.1905,48.2365,62548.0
2017-09-28 10:15:00,62.9,62.91,62.85,62.86,44507.0,48.2288,48.2365,48.1905,48.1982,44507.0
2017-09-28 10:20:00,62.86,62.92,62.86,62.92,17689.0,48.1982,48.2442,48.1982,48.2442,17689.0
2017-09-28 10:25:00,62.92,62.95,62.91,62.95,21175.0,48.2442,48.2672,48.2365,48.2672,21175.0
2017-09-28 10:30:00,62.95,62.95,62.87,62.94,28199.0,48.2672,48.2672,48.2058,48.2595,28199.0
2017-09-28 10:35:00,62.94,63.0,62.93,62.94,87796.0,48.2595,48.3055,48.2518,48.2595,87796.0
2017-09-28 10:40:00,62.94,63.01,62.93,63.01,59172.0,48.2595,48.3132,48.2518,48.3132,59172.0
2017-09-28 10:45:00,63.01,63.01,62.98,63.0,35286.0,48.3132,48.3132,48.2902,48.3055,35286.0
2017-09-28 10:50:00,62.99,63.01,62.99,63.0,65213.0,48.2978,48.3132,48.2978,48.3055,65213.0
2017-09-28 10:55:00,63.01,63.01,62.97,63.0,58589.0,48.3132,48.3132,48.2825,48.3055,58589.0
2017-09-28 11:00:00,62.99,63.01,62.99,63.01,20155.0,48.2978,48.3132,48.2978,48.3132,20155.0
2017-09-28 11:05:00,63.0,63.06,62.96,63.04,45876.0,48.3055,48.3515,48.2748,48.3362,45876.0
2017-09-28 11:10:00,63.04,63.07,63.03,63.06,36523.0,48.3362,48.3592,48.3285,48.3515,36523.0
2017-09-28 11:15:00,63.07,63.1,63.06,63.09,34321.0,48.3592,48.3822,48.3515,48.3745,34321.0
2017-09-28 11:20:00,63.09,63.17,63.09,63.17,47452.0,48.3745,48.4358,48.3745,48.4358,47452.0
2017-09-28 11:25:00,63.17,63.25,63.16,63.24,61583.0,48.4358,48.4972,48.4282,48.4895,61583.0
2017-09-28 11:30:00,63.24,63.26,63.2,63.23,33664.0,48.4895,48.5049,48.4589,48.4819,33664.0
2017-09-28 11:35:00,63.23,63.23,63.16,63.17,29376.0,48.4819,48.4819,48.4282,48.4358,29376.0
2017-09-28 11:40:00,63.17,63.17,63.09,63.13,31026.0,48.4358,48.4358,48.3745,48.4052,31026.0
2017-09-28 11:45:00,63.12,63.13,63.07,63.12,27548.0,48.3975,48.4052,48.3592,48.3975,27548.0
2017-09-28 11:50:00,63.12,63.12,63.08,63.09,25201.0,48.3975,48.3975,48.3668,48.3745,25201.0
2017-09-28 11:55:00,63.08,63.15,63.08,63.14,56416.0,48.3668,48.4205,48.3668,48.4128,56416.0
2017-09-28 12:00:00,63.14,63.19,63.09,63.13,34010.0,48.4128,48.4512,48.3745,48.4052,34010.0
2017-09-28 12:05:00,63.13,63.19,63.12,63.19,21134.0,48.4052,48.4512,48.3975,48.4512,21134.0
2017-09-28 12:10:00,63.2,63.21,63.15,63.18,42262.0,48.4589,48.4665,48.4205,48.4435,42262.0
2017-09-28 12:15:00,63.18,63.25,63.17,63.21,25919.0,48.4435,48.4972,48.4358,48.4665,25919.0
2017-09-28 12:20:00,63.21,63.22,63.19,63.21,24843.0,48.4665,48.4742,48.4512,48.4665,24843.0
2017-09-28 12:25:00,63.21,63.38,63.19,63.33,268730.0,48.4665,48.5969,48.4512,48.5585,268730.0
2017-09-28 12:30:00,63.32,63.46,63.3,63.36,353545.0,48.5509,48.6582,48.5355,48.5815,353545.0
2017-09-28 12:35:00,63.35,63.43,63.35,63.37,89637.0,48.5739,48.6352,48.5739,48.5892,89637.0
2017-09-28 12:40:00,63.36,63.37,63.33,63.35,74982.0,48.5815,48.5892,48.5585,48.5739,74982.0
2017-09-28 12:45:00,63.35,63.43,63.34,63.41,165486.0,48.5739,48.6352,48.5662,48.6199,165486.0
2017-09-28 12:50:00,63.41,63.42,63.31,63.32,75773.0,48.6199,48.6275,48.5432,48.5509,75773.0
2017-09-28 12:55:00,63.32,63.36,63.32,63.34,31411.0,48.5509,48.5815,48.5509,48.5662,31411.0
2017-09-28 13:00:00,63.34,63.35,63.28,63.31,68720.0,48.5662,48.5739,48.5202,48.5432,68720.0
2017-09-28 13:05:00,63.31,63.37,63.3,63.37,46567.0,48.5432,48.5892,48.5355,48.5892,46567.0
2017-09-28 13:10:00,63.37,63.39,63.34,63.35,34149.0,48.5892,48.6045,48.5662,48.5739,34149.0
2017-09-28 13:15:00,63.35,63.35,63.29,63.32,33067.0,48.5739,48.5739,48.5279,48.5509,33067.0
2017-09-28 13:20:00,63.33,63.35,63.27,63.29,94465.0,48.5585,48.5739,48.5125,48.5279,94465.0
2017-09-28 13:25:00,63.29,63.31,63.26,63.3,28135.0,48.5279,48.5432,48.5049,48.5355,28135.0
2017-09-28 13:30:00,63.3,63.34,63.3,63.3,38559.0,48.5355,48.5662,48.5355,48.5355,38559.0
2017-09-28 13:35:00,63.29,63.31,63.26,63.26,26629.0,48.5279,48.5432,48.5049,48.5049,26629.0
2017-09-28 13:40:00,63.26,63.26,63.21,63.23,14657.0,48.5049,48.5049,48.4665,48.4819,14657.0
2017-09-28 13:45:00,63.23,63.23,63.18,63.19,31701.0,48.4819,48.4819,48.4435,48.4512,31701.0
2017-09-28 13:50:00,63.2,63.26,63.12,63.26,29012.0,48.4589,48.5049,48.3975,48.5049,29012.0
2017-09-28 13:55:00,63.26,63.3,63.25,63.28,23326.0,48.5049,48.5355,48.4972,48.5202,23326.0
2017-09-28 14:00:00,63.28,63.28,63.24,63.25,17209.0,48.5202,48.5202,48.4895,48.4972,17209.0
2017-09-28 14:05:00,63.25,63.25,63.1,63.12,65827.0,48.4972,48.4972,48.3822,48.3975,65827.0
2017-09-28 14:10:00,63.14,63.21,63.13,63.15,22610.0,48.4128,48.4665,48.4052,48.4205,22610.0
2017-09-28 14:15:00,63.15,63.23,63.15,63.17,100387.0,48.4205,48.4819,48.4205,48.4358,100387.0
2017-09-28 14:20:00,63.17,63.17,63.11,63.12,36629.0,48.4358,48.4358,48.3898,48.3975,36629.0
2017-09-28 14:25:00,63.12,63.14,63.1,63.1,39276.0,48.3975,48.4128,48.3822,48.3822,39276.0
2017-09-28 14:30:00,63.1,63.11,63.07,63.09,35234.0,48.3822,48.3898,48.3592,48.3745,35234.0
2017-09-28 14:35:00,63.09,63.12,63.08,63.11,61608.0,48.3745,48.3975,48.3668,48.3898,61608.0
2017-09-28 14:40:00,63.12,63.12,63.1,63.11,29651.0,48.3975,48.3975,48.3822,48.3898,29651.0
2017-09-28 14:45:00,63.11,63.11,63.09,63.1,25654.0,48.3898,48.3898,48.3745,48.3822,25654.0
2017-09-28 14:50:00,63.1,63.12,63.09,63.1,32721.0,48.3822,48.3975,48.3745,48.3822,32721.0
2017-09-28 14:55:00,63.1,63.12,63.09,63.09,28091.0,48.3822,48.3975,48.3745,48.3745,28091.0
2017-09-28 15:00:00,63.09,63.09,63.03,63.04,55081.0,48.3745,48.3745,48.3285,48.3362,55081.0
2017-09-28 15:05:00,63.04,63.05,62.99,63.02,182263.0,48.3362,48.3438,48.2978,48.3208,182263.0
2017-09-28 15:10:00,63.02,63.08,62.99,63.0,69563.0,48.3208,48.3668,48.2978,48.3055,69563.0
2017-09-28 15:15:00,63.0,63.05,62.99,63.01,46629.0,48.3055,48.3438,48.2978,48.3132,46629.0
2017-09-28 15:20:00,63.02,63.02,62.97,63.0,48292.0,48.3208,48.3208,48.2825,48.3055,48292.0
2017-09-28 15:25:00,63.0,63.01,62.97,63.0,26743.0,48.3055,48.3132,48.2825,48.3055,26743.0
2017-09-28 15:30:00,63.0,63.0,62.96,62.98,53911.0,48.3055,48.3055,48.2748,48.2902,53911.0
2017-09-28 15:35:00,62.97,63.02,62.96,63.02,44235.0,48.2825,48.3208,48.2748,48.3208,44235.0
2017-09-28 15:40:00,63.02,63.1,62.98,62.99,137956.0,48.3208,48.3822,48.2902,48.2978,137956.0
2017-09-28 15:45:00,62.99,63.04,62.98,63.01,109917.0,48.2978,48.3362,48.2902,48.3132,109917.0
2017-09-28 15:50:00,63.0,63.01,62.95,62.98,151863.0,48.3055,48.3132,48.2672,48.2902,151863.0
2017-09-28 15:55:00,62.98,63.07,62.92,63.01,595057.0,48.2902,48.3592,48.2442,48.3132,595057.0
2017-09-29 09:30:00,63.16,63.3,63.09,63.26,182562.0,48.4282,48.5355,48.3745,48.5049,182562.0
2017-09-29 09:35:00,63.27,63.43,63.21,63.4,97815.0,48.5125,48.6352,48.4665,48.6122,97815.0
2017-09-29 09:40:00,63.41,63.41,63.16,63.21,58629.0,48.6199,48.6199,48.4282,48.4665,58629.0
2017-09-29 09:45:00,63.21,63.23,63.08,63.12,52626.0,48.4665,48.4819,48.3668,48.3975,52626.0
2017-09-29 09:50:00,63.15,63.16,63.06,63.07,60614.0,48.4205,48.4282,48.3515,48.3592,60614.0
2017-09-29 09:55:00,63.08,63.15,63.07,63.1,39455.0,48.3668,48.4205,48.3592,48.3822,39455.0
2017-09-29 10:00:00,63.1,63.15,63.07,63.12,101215.0,48.3822,48.4205,48.3592,48.3975,101215.0
2017-09-29 10:05:00,63.11,63.21,63.11,63.19,45587.0,48.3898,48.4665,48.3898,48.4512,45587.0
2017-09-29 10:10:00,63.17,63.26,63.15,63.18,52600.0,48.4358,48.5049,48.4205,48.4435,52600.0
2017-09-29 10:15:00,63.17,63.17,63.08,63.11,40334.0,48.4358,48.4358,48.3668,48.3898,40334.0
2017-09-29 10:20:00,63.1,63.13,63.06,63.07,25050.0,48.3822,48.4052,48.3515,48.3592,25050.0
2017-09-29 10:25:00,63.07,63.13,63.06,63.1,65976.0,48.3592,48.4052,48.3515,48.3822,65976.0
2017-09-29 10:30:00,63.1,63.23,63.09,63.23,142620.0,48.3822,48.4819,48.3745,48.4819,142620.0
2017-09-29 10:35:00,63.23,63.24,63.14,63.23,39462.0,48.4819,48.4895,48.4128,48.4819,39462.0
2017-09-29 10:40:00,63.22,63.33,63.22,63.31,19312.0,48.4742,48.5585,48.4742,48.5432,19312.0
2017-09-29 10:45:00,63.31,63.41,63.31,63.41,43588.0,48.5432,48.6199,48.5432,48.6199,43588.0
2017-09-29 10:50:00,63.41,63.44,63.35,63.36,54583.0,48.6199,48.6429,48.5739,48.5815,54583.0
2017-09-29 10:55:00,63.37,63.41,63.34,63.39,18860.0,48.5892,48.6199,48.5662,48.6045,18860.0
2017-09-29 11:00:00,63.38,63.43,63.35,63.43,74821.0,48.5969,48.6352,48.5739,48.6352,74821.0
2017-09-29 11:05:00,63.43,63.45,63.4,63.41,45318.0,48.6352,48.6505,48.6122,48.6199,45318.0
2017-09-29 11:10:00,63.41,63.44,63.41,63.43,27335.0,48.6199,48.6429,48.6199,48.6352,27335.0
2017-09-29 11:15:00,63.42,63.44,63.35,63.37,34883.0,48.6275,48.6429,48.5739,48.5892,34883.0
2017-09-29 11:20:00,63.35,63.38,63.3,63.31,24508.0,48.5739,48.5969,48.5355,48.5432,24508.0
2017-09-29 11:25:00,63.3,63.3,63.25,63.26,14834.0,48.5355,48.5355,48.4972,48.5049,14834.0
2017-09-29 11:30:00,63.26,63.3,63.23,63.3,17846.0,48.5049,48.5355,48.4819,48.5355,17846.0
2017-09-29 11:35:00,63.3,63.34,63.3,63.34,16444.0,48.5355,48.5662,48.5355,48.5662,16444.0
2017-09-29 11:40:00,63.34,63.35,63.31,63.34,27227.0,48.5662,48.5739,48.5432,48.5662,27227.0
2017-09-29 11:45:00,63.35,63.39,63.34,63.39,39898.0,48.5739,48.6045,48.5662,48.6045,39898.0
2017-09-29 11:50:00,63.4,63.41,63.35,63.36,14190.0,48.6122,48.6199,48.5739,48.5815,14190.0
2017-09-29 11:55:00,63.37,63.39,63.34,63.35,15338.0,48.5892,48.6045,48.5662,48.5739,15338.0
2017-09-29 12:00:00,63.35,63.36,63.25,63.25,18193.0,48.5739,48.5815,48.4972,48.4972,18193.0
2017-09-29 12:05:00,63.26,63.31,63.24,63.3,14208.0,48.5049,48.5432,48.4895,48.5355,14208.0
2017-09-29 12:10:00,63.3,63.31,63.3,63.31,8057.0,48.5355,48.5432,48.5355,48.5432,8057.0
2017-09-29 12:15:00,63.32,63.33,63.29,63.31,19535.0,48.5509,48.5585,48.5279,48.5432,19535.0
2017-09-29 12:20:00,63.32,63.34,63.3,63.33,10663.0,48.5509,48.5662,48.5355,48.5585,10663.0
2017-09-29 12:25:00,63.33,63.37,63.33,63.36,19113.0,48.5585,48.5892,48.5585,48.5815,19113.0
2017-09-29 12:30:00,63.36,63.37,63.33,63.34,15814.0,48.5815,48.5892,48.5585,48.5662,15814.0
2017-09-29 12:35:00,63.34,63.35,63.29,63.29,24975.0,48.5662,48.5739,48.5279,48.5279,24975.0
2017-09-29 12:40:00,63.29,63.29,63.22,63.27,34118.0,48.5279,48.5279,48.4742,48.5125,34118.0
2017-09-29 12:45:00,63.27,63.31,63.26,63.29,35120.0,48.5125,48.5432,48.5049,48.5279,35120.0
2017-09-29 12:50:00,63.3,63.3,63.27,63.29,13462.0,48.5355,48.5355,48.5125,48.5279,13462.0
2017-09-29 12:55:00,63.29,63.32,63.28,63.31,20025.0,48.5279,48.5509,48.5202,48.5432,20025.0
2017-09-29 13:00:00,63.31,63.35,63.3,63.33,24042.0,48.5432,48.5739,48.5355,48.5585,24042.0
2017-09-29 13:05:00,63.33,63.35,63.32,63.33,7903.0,48.5585,48.5739,48.5509,48.5585,7903.0
2017-09-29 13:10:00,63.32,63.37,63.32,63.35,11440.0,48.5509,48.5892,48.5509,48.5739,11440.0
2017-09-29 13:15:00,63.35,63.36,63.34,63.35,15625.0,48.5739,48.5815,48.5662,48.5739,15625.0
2017-09-29 13:20:00,63.35,63.37,63.35,63.37,10597.0,48.5739,48.5892,48.5739,48.5892,10597.0
2017-09-29 13:25:00,63.37,63.41,63.36,63.37,22022.0,48.5892,48.6199,48.5815,48.5892,22022.0
2017-09-29 13:30:00,63.37,63.38,63.33,63.34,21782.0,48.5892,48.5969,48.5585,48.5662,21782.0
2017-09-29 13:35:00,63.35,63.38,63.32,63.37,23916.0,48.5739,48.5969,48.5509,48.5892,23916.0
2017-09-29 13:40:00,63.36,63.37,63.34,63.34,10532.0,48.5815,48.5892,48.5662,48.5662,10532.0
2017-09-29 13:45:00,63.34,63.36,63.32,63.33,19617.0,48.5662,48.5815,48.5509,48.5585,19617.0
2017-09-29 13:50:00,63.33,63.39,63.3,63.38,55423.0,48.5585,48.6045,48.5355,48.5969,55423.0
2017-09-29 13:55:00,63.39,63.45,63.38,63.44,20741.0,48.6045,48.6505,48.5969,48.6429,20741.0
2017-09-29 14:00:00,63.43,63.44,63.37,63.4,19774.0,48.6352,48.6429,48.5892,48.6122,19774.0
2017-09-29 14:05:00,63.4,63.4,63.33,63.36,29115.0,48.6122,48.6122,48.5585,48.5815,29115.0
2017-09-29 14:10:00,63.36,63.39,63.35,63.38,25665.0,48.5815,48.6045,48.5739,48.5969,25665.0
2017-09-29 14:15:00,63.38,63.41,63.36,63.4,13199.0,48.5969,48.6199,48.5815,48.6122,13199.0
2017-09-29 14:20:00,63.41,63.43,63.39,63.41,21985.0,48.6199,48.6352,48.6045,48.6199,21985.0
2017-09-29 14:25:00,63.41,63.43,63.39,63.42,38185.0,48.6199,48.6352,48.6045,48.6275,38185.0
2017-09-29 14:30:00,63.42,63.43,63.39,63.42,28171.0,48.6275,48.6352,48.6045,48.6275,28171.0
2017-09-29 14:35:00,63.41,63.47,63.41,63.45,52811.0,48.6199,48.6659,48.6199,48.6505,52811.0
2017-09-29 14:40:00,63.44,63.45,63.37,63.37,34831.0,48.6429,48.6505,48.5892,48.5892,34831.0
2017-09-29 14:45:00,63.37,63.44,63.37,63.43,12797.0,48.5892,48.6429,48.5892,48.6352,12797.0
2017-09-29 14:50:00,63.43,63.44,63.42,63.44,22998.0,48.6352,48.6429,48.6275,48.6429,22998.0
2017-09-29 14:55:00,63.44,63.53,63.43,63.51,199906.0,48.6429,48.7119,48.6352,48.6965,199906.0
2017-09-29 15:00:00,63.51,63.55,63.49,63.54,32111.0,48.6965,48.7272,48.6812,48.7195,32111.0
2017-09-29 15:05:00,63.54,63.55,63.51,63.52,33313.0,48.7195,48.7272,48.6965,48.7042,33313.0
2017-09-29 15:10:00,63.52,63.56,63.51,63.53,37648.0,48.7042,48.7349,48.6965,48.7119,37648.0
2017-09-29 15:15:00,63.53,63.54,63.51,63.53,52151.0,48.7119,48.7195,48.6965,48.7119,52151.0
2017-09-29 15:20:00,63.53,63.63,63.51,63.63,85248.0,48.7119,48.7886,48.6965,48.7886,85248.0
2017-09-29 15:25:00,63.62,63.66,63.6,63.62,50628.0,48.7809,48.8116,48.7656,48.7809,50628.0
2017-09-29 15:30:00,63.61,63.72,63.59,63.67,90378.0,48.7732,48.8576,48.7579,48.8192,90378.0
2017-09-29 15:35:00,63.66,63.71,63.66,63.7,64125.0,48.8116,48.8499,48.8116,48.8422,64125.0
2017-09-29 15:40:00,63.71,63.71,63.65,63.66,94418.0,48.8499,48.8499,48.8039,48.8116,94418.0
2017-09-29 15:45:00,63.65,63.66,63.59,63.63,115213.0,48.8039,48.8116,48.7579,48.7886,115213.0
2017-09-29 15:50:00,63.63,63.65,63.59,63.65,124747.0,48.7886,48.8039,48.7579,48.8039,124747.0
2017-09-29 15:55:00,63.65,63.75,63.63,63.71,589523.0,48.8039,48.8806,48.7886,48.8499,589523.0
2017-10-02 09:30:00,63.74,63.87,63.72,63.83,107870.0,48.8729,48.9726,48.8576,48.9419,107870.0
2017-10-02 09:35:00,63.8,63.88,63.64,63.88,50179.0,48.9189,48.9802,48.7962,48.9802,50179.0
2017-10-02 09:40:00,63.85,63.98,63.85,63.96,29075.0,48.9572,49.0569,48.9572,49.0416,29075.0
2017-10-02 09:45:00,63.95,64.05,63.93,64.0,139061.0,49.0339,49.1106,49.0186,49.0723,139061.0
2017-10-02 09:50:00,64.01,64.2,64.01,64.18,56395.0,49.0799,49.2256,49.0799,49.2103,56395.0
2017-10-02 09:55:00,64.19,64.41,64.18,64.31,80533.0,49.2179,49.3866,49.2103,49.3099,80533.0
2017-10-02 10:00:00,64.36,64.46,64.33,64.44,163513.0,49.3483,49.425,49.3253,49.4096,163513.0
2017-10-02 10:05:00,64.45,64.48,64.39,64.46,126077.0,49.4173,49.4403,49.3713,49.425,126077.0
2017-10-02 10:10:00,64.46,64.6,64.44,64.59,162609.0,49.425,49.5323,49.4096,49.5246,162609.0
2017-10-02 10:15:00,64.59,64.63,64.54,64.59,55974.0,49.5246,49.5553,49.4863,49.5246,55974.0
2017-10-02 10:20:00,64.58,64.67,64.57,64.66,166518.0,49.517,49.586,49.5093,49.5783,166518.0
2017-10-02 10:25:00,64.66,64.67,64.59,64.62,70262.0,49.5783,49.586,49.5246,49.5476,70262.0
2017-10-02 10:30:00,64.62,64.62,64.59,64.59,48775.0,49.5476,49.5476,49.5246,49.5246,48775.0
2017-10-02 10:35:00,64.6,64.6,64.43,64.51,43005.0,49.5323,49.5323,49.402,49.4633,43005.0
2017-10-02 10:40:00,64.51,64.55,64.49,64.54,41238.0,49.4633,49.494,49.448,49.4863,41238.0
2017-10-02 10:45:00,64.54,64.57,64.49,64.54,40142.0,49.4863,49.5093,49.448,49.4863,40142.0
2017-10-02 10:50:00,64.53,64.56,64.49,64.54,45616.0,49.4786,49.5016,49.448,49.4863,45616.0
2017-10-02 10:55:00,64.54,64.58,64.51,64.55,183648.0,49.4863,49.517,49.4633,49.494,183648.0
2017-10-02 11:00:00,64.56,64.61,64.54,64.6,63947.0,49.5016,49.54,49.4863,49.5323,63947.0
2017-10-02 11:05:00,64.59,64.61,64.54,64.59,87850.0,49.5246,49.54,49.4863,49.5246,87850.0
2017-10-02 11:10:00,64.59,64.66,64.56,64.56,63238.0,49.5246,49.5783,49.5016,49.5016,63238.0
2017-10-02 11:15:00,64.56,64.64,64.55,64.63,33620.0,49.5016,49.563,49.494,49.5553,33620.0
2017-10-02 11:20:00,64.64,64.67,64.55,64.63,53325.0,49.563,49.586,49.494,49.5553,53325.0
2017-10-02 11:25:00,64.62,64.64,64.59,64.61,59870.0,49.5476,49.563,49.5246,49.54,59870.0
2017-10-02 11:30:00,64.61,64.63,64.59,64.61,61339.0,49.54,49.5553,49.5246,49.54,61339.0
2017-10-02 11:35:00,64.61,64.74,64.6,64.73,237196.0,49.54,49.6397,49.5323,49.632,237196.0
2017-10-02 11:40:00,64.73,64.78,64.64,64.67,61809.0,49.632,49.6703,49.563,49.586,61809.0
2017-10-02 11:45:00,64.66,64.68,64.64,64.66,75430.0,49.5783,49.5936,49.563,49.5783,75430.0
2017-10-02 11:50:00,64.65,64.7,64.64,64.65,52962.0,49.5706,49.609,49.563,49.5706,52962.0
2017-10-02 11:55:00,64.66,64.7,64.64,64.69,59341.0,49.5783,49.609,49.563,49.6013,59341.0
2017-10-02 12:00:00,64.69,64.77,64.68,64.76,63632.0,49.6013,49.6627,49.5936,49.655,63632.0
2017-10-02 12:05:00,64.75,64.76,64.64,64.66,28359.0,49.6473,49.655,49.563,49.5783,28359.0
2017-10-02 12:10:00,64.65,64.67,64.64,64.65,26315.0,49.5706,49.586,49.563,49.5706,26315.0
2017-10-02 12:15:00,64.65,64.68,64.65,64.67,22680.0,49.5706,49.5936,49.5706,49.586,22680.0
2017-10-02 12:20:00,64.67,64.69,64.66,64.68,30370.0,49.586,49.6013,49.5783,49.5936,30370.0
2017-10-02 12:25:00,64.67,64.69,64.64,64.66,23715.0,49.586,49.6013,49.563,49.5783,23715.0
2017-10-02 12:30:00,64.66,64.67,64.63,64.65,33090.0,49.5783,49.586,49.5553,49.5706,33090.0
2017-10-02 12:35:00,64.65,64.67,64.63,64.66,153088.0,49.5706,49.586,49.5553,49.5783,153088.0
2017-10-02 12:40:00,64.66,64.74,64.65,64.72,37894.0,49.5783,49.6397,49.5706,49.6243,37894.0
2017-10-02 12:45:00,64.72,64.72,64.69,64.7,20288.0,49.6243,49.6243,49.6013,49.609,20288.0
2017-10-02 12:50:00,64.7,64.73,64.69,64.71,36450.0,49.609,49.632,49.6013,49.6166,36450.0
2017-10-02 12:55:00,64.72,64.75,64.7,64.74,25789.0,49.6243,49.6473,49.609,49.6397,25789.0
2017-10-02 13:00:00,64.74,64.75,64.66,64.67,35820.0,49.6397,49.6473,49.5783,49.586,35820.0
2017-10-02 13:05:00,64.67,64.73,64.64,64.69,46873.0,49.586,49.632,49.563,49.6013,46873.0
2017-10-02 13:10:00,64.68,64.71,64.66,64.67,31000.0,49.5936,49.6166,49.5783,49.586,31000.0
2017-10-02 13:15:00,64.67,64.75,64.64,64.73,63836.0,49.586,49.6473,49.563,49.632,63836.0
2017-10-02 13:20:00,64.74,64.75,64.68,64.7,33251.0,49.6397,49.6473,49.5936,49.609,33251.0
2017-10-02 13:25:00,64.69,64.76,64.69,64.7,148785.0,49.6013,49.655,49.6013,49.609,148785.0
2017-10-02 13:30:00,64.71,64.71,64.52,64.52,52108.0,49.6166,49.6166,49.471,49.471,52108.0
2017-10-02 13:35:00,64.52,64.62,64.42,64.59,61507.0,49.471,49.5476,49.3943,49.5246,61507.0
2017-10-02 13:40:00,64.58,64.63,64.54,64.6,34481.0,49.517,49.5553,49.4863,49.5323,34481.0
2017-10-02 13:45:00,64.61,64.68,64.59,64.61,43440.0,49.54,49.5936,49.5246,49.54,43440.0
2017-10-02 13:50:00,64.6,64.62,64.57,64.61,28712.0,49.5323,49.5476,49.5093,49.54,28712.0
2017-10-02 13:55:00,64.6,64.64,64.55,64.63,19635.0,49.5323,49.563,49.494,49.5553,19635.0
2017-10-02 14:00:00,64.62,64.62,64.55,64.58,12451.0,49.5476,49.5476,49.494,49.517,12451.0
2017-10-02 14:05:00,64.57,64.67,64.53,64.64,96912.0,49.5093,49.586,49.4786,49.563,96912.0
2017-10-02 14:10:00,64.64,64.66,64.59,64.62,33411.0,49.563,49.5783,49.5246,49.5476,33411.0
2017-10-02 14:15:00,64.61,64.66,64.57,64.58,35622.0,49.54,49.5783,49.5093,49.517,35622.0
2017-10-02 14:20:00,64.58,64.6,64.54,64.57,40806.0,49.517,49.5323,49.4863,49.5093,40806.0
2017-10-02 14:25:00,64.56,64.63,64.54,64.56,23332.0,49.5016,49.5553,49.4863,49.5016,23332.0
2017-10-02 14:30:00,64.56,64.62,64.55,64.61,42088.0,49.5016,49.5476,49.494,49.54,42088.0
2017-10-02 14:35:00,64.6,64.62,64.59,64.61,31890.0,49.5323,49.5476,49.5246,49.54,31890.0
2017-10-02 14:40:00,64.61,64.61,64.59,64.59,24814.0,49.54,49.54,49.5246,49.5246,24814.0
2017-10-02 14:45:00,64.59,64.61,64.48,64.56,108701.0,49.5246,49.54,49.4403,49.5016,108701.0
2017-10-02 14:50:00,64.56,64.6,64.56,64.58,30470.0,49.5016,49.5323,49.5016,49.517,30470.0
2017-10-02 14:55:00,64.58,64.61,64.58,64.61,22382.0,49.517,49.54,49.517,49.54,22382.0
2017-10-02 15:00:00,64.61,64.61,64.58,64.61,75361.0,49.54,49.54,49.517,49.54,75361.0
2017-10-02 15:05:00,64.6,64.66,64.58,64.59,44230.0,49.5323,49.5783,49.517,49.5246,44230.0
2017-10-02 15:10:00,64.59,64.63,64.56,64.56,38654.0,49.5246,49.5553,49.5016,49.5016,38654.0
2017-10-02 15:15:00,64.56,64.59,64.55,64.56,24603.0,49.5016,49.5246,49.494,49.5016,24603.0
2017-10-02 15:20:00,64.56,64.61,64.56,64.59,89076.0,49.5016,49.54,49.5016,49.5246,89076.0
2017-10-02 15:25:00,64.59,64.63,64.58,64.59,79949.0,49.5246,49.5553,49.517,49.5246,79949.0
2017-10-02 15:30:00,64.58,64.62,64.57,64.58,69232.0,49.517,49.5476,49.5093,49.517,69232.0
2017-10-02 15:35:00,64.59,64.63,64.58,64.61,62607.0,49.5246,49.5553,49.517,49.54,62607.0
2017-10-02 15:40:00,64.6,64.61,64.58,64.59,85983.0,49.5323,49.54,49.517,49.5246,85983.0
2017-10-02 15:45:00,64.58,64.59,64.4,64.4,105713.0,49.517,49.5246,49.379,49.379,105713.0
2017-10-02 15:50:00,64.41,64.51,64.39,64.47,136997.0,49.3866,49.4633,49.3713,49.4326,136997.0
2017-10-02 15:55:00,64.47,64.58,64.46,64.57,242405.0,49.4326,49.517,49.425,49.5093,242405.0
2017-10-03 09:30:00,64.46,64.55,64.3,64.39,140963.0,49.425,49.494,49.3023,49.3713,140963.0
2017-10-03 09:35:00,64.4,64.44,64.24,64.44,75937.0,49.379,49.4096,49.2563,49.4096,75937.0
2017-10-03 09:40:00,64.41,64.45,64.21,64.23,100916.0,49.3866,49.4173,49.2333,49.2486,100916.0
2017-10-03 09:45:00,64.23,64.32,64.21,64.29,79555.0,49.2486,49.3176,49.2333,49.2946,79555.0
2017-10-03 09:50:00,64.28,64.43,64.25,64.37,46656.0,49.2869,49.402,49.2639,49.356,46656.0
2017-10-03 09:55:00,64.39,64.54,64.39,64.54,84760.0,49.3713,49.4863,49.3713,49.4863,84760.0
2017-10-03 10:00:00,64.54,64.57,64.49,64.54,66785.0,49.4863,49.5093,49.448,49.4863,66785.0
2017-10-03 10:05:00,64.55,64.62,64.54,64.56,191465.0,49.494,49.5476,49.4863,49.5016,191465.0
2017-10-03 10:10:00,64.56,64.57,64.42,64.45,61335.0,49.5016,49.5093,49.3943,49.4173,61335.0
2017-10-03 10:15:00,64.45,64.49,64.32,64.39,147538.0,49.4173,49.448,49.3176,49.3713,147538.0
2017-10-03 10:20:00,64.39,64.49,64.37,64.48,52771.0,49.3713,49.448,49.356,49.4403,52771.0
2017-10-03 10:25:00,64.47,64.77,64.46,64.7,175362.0,49.4326,49.6627,49.425,49.609,175362.0
2017-10-03 10:30:00,64.69,64.79,64.34,64.38,125494.0,49.6013,49.678,49.333,49.3636,125494.0
2017-10-03 10:35:00,64.38,64.43,64.28,64.31,64337.0,49.3636,49.402,49.2869,49.3099,64337.0
2017-10-03 10:40:00,64.31,64.36,64.22,64.31,64434.0,49.3099,49.3483,49.2409,49.3099,64434.0
2017-10-03 10:45:00,64.3,64.36,64.3,64.36,22136.0,49.3023,49.3483,49.3023,49.3483,22136.0
2017-10-03 10:50:00,64.35,64.43,64.27,64.37,143821.0,49.3406,49.402,49.2793,49.356,143821.0
2017-10-03 10:55:00,64.37,64.38,64.32,64.34,49205.0,49.356,49.3636,49.3176,49.333,49205.0
2017-10-03 11:00:00,64.34,64.36,64.31,64.31,18045.0,49.333,49.3483,49.3099,49.3099,18045.0
2017-10-03 11:05:00,64.31,64.33,64.25,64.26,53675.0,49.3099,49.3253,49.2639,49.2716,53675.0
2017-10-03 11:10:00,64.25,64.26,64.2,64.2,62694.0,49.2639,49.2716,49.2256,49.2256,62694.0
2017-10-03 11:15:00,64.19,64.25,64.17,64.24,52884.0,49.2179,49.2639,49.2026,49.2563,52884.0
2017-10-03 11:20:00,64.24,64.31,64.23,64.28,26586.0,49.2563,49.3099,49.2486,49.2869,26586.0
2017-10-03 11:25:00,64.3,64.3,64.27,64.28,32472.0,49.3023,49.3023,49.2793,49.2869,32472.0
2017-10-03 11:30:00,64.27,64.41,64.27,64.36,124337.0,49.2793,49.3866,49.2793,49.3483,124337.0
2017-10-03 11:35:00,64.37,64.4,64.25,64.27,72785.0,49.356,49.379,49.2639,49.2793,72785.0
2017-10-03 11:40:00,64.27,64.31,64.25,64.31,47433.0,49.2793,49.3099,49.2639,49.3099,47433.0
2017-10-03 11:45:00,64.31,64.31,64.26,64.27,52154.0,49.3099,49.3099,49.2716,49.2793,52154.0
2017-10-03 11:50:00,64.27,64.29,64.22,64.28,64205.0,49.2793,49.2946,49.2409,49.2869,64205.0
2017-10-03 11:55:00,64.27,64.29,64.26,64.28,38930.0,49.2793,49.2946,49.2716,49.2869,38930.0
2017-10-03 12:00:00,64.28,64.33,64.28,64.31,23895.0,49.2869,49.3253,49.2869,49.3099,23895.0
2017-10-03 12:05:00,64.31,64.33,64.28,64.33,15910.0,49.3099,49.3253,49.2869,49.3253,15910.0
2017-10-03 12:10:00,64.32,64.33,64.29,64.3,16406.0,49.3176,49.3253,49.2946,49.3023,16406.0
2017-10-03 12:15:00,64.31,64.32,64.29,64.3,12024.0,49.3099,49.3176,49.2946,49.3023,12024.0
2017-10-03 12:20:00,64.3,64.35,64.29,64.3,25622.0,49.3023,49.3406,49.2946,49.3023,25622.0
2017-10-03 12:25:00,64.29,64.31,64.29,64.29,15540.0,49.2946,49.3099,49.2946,49.2946,15540.0
2017-10-03 12:30:00,64.3,64.33,64.28,64.32,23885.0,49.3023,49.3253,49.2869,49.3176,23885.0
2017-10-03 12:35:00,64.32,64.36,64.31,64.35,25848.0,49.3176,49.3483,49.3099,49.3406,25848.0
2017-10-03 12:40:00,64.34,64.36,64.33,64.34,22795.0,49.333,49.3483,49.3253,49.333,22795.0
2017-10-03 12:45:00,64.34,64.4,64.34,64.38,30996.0,49.333,49.379,49.333,49.3636,30996.0
2017-10-03 12:50:00,64.38,64.4,64.37,64.37,30992.0,49.3636,49.379,49.356,49.356,30992.0
2017-10-03 12:55:00,64.38,64.39,64.36,64.37,16073.0,49.3636,49.3713,49.3483,49.356,16073.0
2017-10-03 13:00:00,64.37,64.41,64.37,64.39,31136.0,49.356,49.3866,49.356,49.3713,31136.0
2017-10-03 13:05:00,64.39,64.44,64.36,64.36,92534.0,49.3713,49.4096,49.3483,49.3483,92534.0
2017-10-03 13:10:00,64.36,64.36,64.3,64.31,14086.0,49.3483,49.3483,49.3023,49.3099,14086.0
2017-10-03 13:15:00,64.31,64.32,64.29,64.31,24775.0,49.3099,49.3176,49.2946,49.3099,24775.0
2017-10-03 13:20:00,64.31,64.31,64.24,64.25,32116.0,49.3099,49.3099,49.2563,49.2639,32116.0
2017-10-03 13:25:00,64.24,64.24,64.19,64.19,15037.0,49.2563,49.2563,49.2179,49.2179,15037.0
2017-10-03 13:30:00,64.19,64.26,64.18,64.24,48143.0,49.2179,49.2716,49.2103,49.2563,48143.0
2017-10-03 13:35:00,64.24,64.25,64.22,64.25,22957.0,49.2563,49.2639,49.2409,49.2639,22957.0
2017-10-03 13:40:00,64.24,64.26,64.23,64.24,18103.0,49.2563,49.2716,49.2486,49.2563,18103.0
2017-10-03 13:45:00,64.24,64.27,64.22,64.27,20582.0,49.2563,49.2793,49.2409,49.2793,20582.0
2017-10-03 13:50:00,64.27,64.29,64.27,64.27,20142.0,49.2793,49.2946,49.2793,49.2793,20142.0
2017-10-03 13:55:00,64.27,64.28,64.25,64.26,30119.0,49.2793,49.2869,49.2639,49.2716,30119.0
2017-10-03 14:00:00,64.25,64.26,64.22,64.23,57305.0,49.2639,49.2716,49.2409,49.2486,57305.0
2017-10-03 14:05:00,64.24,64.26,64.22,64.26,37325.0,49.2563,49.2716,49.2409,49.2716,37325.0
2017-10-03 14:10:00,64.26,64.29,64.22,64.24,28825.0,49.2716,49.2946,49.2409,49.2563,28825.0
2017-10-03 14:15:00,64.24,64.26,64.22,64.25,45746.0,49.2563,49.2716,49.2409,49.2639,45746.0
2017-10-03 14:20:00,64.26,64.28,64.25,64.27,13396.0,49.2716,49.2869,49.2639,49.2793,13396.0
2017-10-03 14:25:00,64.26,64.27,64.23,64.25,15836.0,49.2716,49.2793,49.2486,49.2639,15836.0
2017-10-03 14:30:00,64.25,64.26,64.23,64.24,18867.0,49.2639,49.2716,49.2486,49.2563,18867.0
2017-10-03 14:35:00,64.23,64.26,64.23,64.23,26301.0,49.2486,49.2716,49.2486,49.2486,26301.0
2017-10-03 14:40:00,64.23,64.24,64.22,64.23,21796.0,49.2486,49.2563,49.2409,49.2486,21796.0
2017-10-03 14:45:00,64.23,64.25,64.22,64.25,35573.0,49.2486,49.2639,49.2409,49.2639,35573.0
2017-10-03 14:50:00,64.25,64.27,64.24,64.26,21242.0,49.2639,49.2793,49.2563,49.2716,21242.0
2017-10-03 14:55:00,64.25,64.29,64.25,64.28,21324.0,49.2639,49.2946,49.2639,49.2869,21324.0
2017-10-03 15:00:00,64.29,64.32,64.28,64.31,112540.0,49.2946,49.3176,49.2869,49.3099,112540.0
2017-10-03 15:05:00,64.31,64.31,64.28,64.3,60928.0,49.3099,49.3099,49.2869,49.3023,60928.0
2017-10-03 15:10:00,64.29,64.3,64.24,64.24,51149.0,49.2946,49.3023,49.2563,49.2563,51149.0
2017-10-03 15:15:00,64.25,64.27,64.22,64.25,49319.0,49.2639,49.2793,49.2409,49.2639,49319.0
2017-10-03 15:20:00,64.26,64.31,64.25,64.3,76254.0,49.2716,49.3099,49.2639,49.3023,76254.0
2017-10-03 15:25:00,64.3,64.3,64.28,64.3,43762.0,49.3023,49.3023,49.2869,49.3023,43762.0
2017-10-03 15:30:00,64.3,64.31,64.28,64.3,49870.0,49.3023,49.3099,49.2869,49.3023,49870.0
2017-10-03 15:35:00,64.3,64.34,64.29,64.34,58642.0,49.3023,49.333,49.2946,49.333,58642.0
2017-10-03 15:40:00,64.34,64.35,64.28,64.28,104377.0,49.333,49.3406,49.2869,49.2869,104377.0
2017-10-03 15:45:00,64.29,64.31,64.28,64.3,66632.0,49.2946,49.3099,49.2869,49.3023,66632.0
2017-10-03 15:50:00,64.3,64.31,64.24,64.29,185913.0,49.3023,49.3099,49.2563,49.2946,185913.0
2017-10-03 15:55:00,64.29,64.3,64.24,64.29,277180.0,49.2946,49.3023,49.2563,49.2946,277180.0
2017-10-04 09:30:00,64.47,64.68,64.43,64.63,113309.0,49.4326,49.5936,49.402,49.5553,113309.0
2017-10-04 09:35:00,64.62,64.64,64.5,64.64,42180.0,49.5476,49.563,49.4556,49.563,42180.0
2017-10-04 09:40:00,64.64,64.64,64.54,64.56,39341.0,49.563,49.563,49.4863,49.5016,39341.0
2017-10-04 09:45:00,64.56,64.58,64.47,64.53,50522.0,49.5016,49.517,49.4326,49.4786,50522.0
2017-10-04 09:50:00,64.54,64.57,64.4,64.44,33775.0,49.4863,49.5093,49.379,49.4096,33775.0
2017-10-04 09:55:00,64.45,64.56,64.44,64.51,25025.0,49.4173,49.5016,49.4096,49.4633,25025.0
2017-10-04 10:00:00,64.51,64.56,64.48,64.56,43058.0,49.4633,49.5016,49.4403,49.5016,43058.0
2017-10-04 10:05:00,64.56,64.58,64.47,64.5,44781.0,49.5016,49.517,49.4326,49.4556,44781.0
2017-10-04 10:10:00,64.5,64.53,64.47,64.51,39108.0,49.4556,49.4786,49.4326,49.4633,39108.0
2017-10-04 10:15:00,64.51,64.6,64.48,64.56,31094.0,49.4633,49.5323,49.4403,49.5016,31094.0
2017-10-04 10:20:00,64.56,64.57,64.46,64.48,36714.0,49.5016,49.5093,49.425,49.4403,36714.0
2017-10-04 10:25:00,64.48,64.53,64.47,64.53,24442.0,49.4403,49.4786,49.4326,49.4786,24442.0
2017-10-04 10:30:00,64.54,64.54,64.48,64.48,31323.0,49.4863,49.4863,49.4403,49.4403,31323.0
2017-10-04 10:35:00,64.48,64.53,64.39,64.42,83434.0,49.4403,49.4786,49.3713,49.3943,83434.0
2017-10-04 10:40:00,64.42,64.46,64.39,64.46,59939.0,49.3943,49.425,49.3713,49.425,59939.0
2017-10-04 10:45:00,64.45,64.49,64.38,64.49,32649.0,49.4173,49.448,49.3636,49.448,32649.0
2017-10-04 10:50:00,64.49,64.59,64.48,64.57,32602.0,49.448,49.5246,49.4403,49.5093,32602.0
2017-10-04 10:55:00,64.58,64.62,64.51,64.62,45190.0,49.517,49.5476,49.4633,49.5476,45190.0
2017-10-04 11:00:00,64.62,64.64,64.6,64.64,21364.0,49.5476,49.563,49.5323,49.563,21364.0
2017-10-04 11:05:00,64.63,64.64,64.53,64.54,17802.0,49.5553,49.563,49.4786,49.4863,17802.0
2017-10-04 11:10:00,64.52,64.56,64.49,64.53,22000.0,49.471,49.5016,49.448,49.4786,22000.0
2017-10-04 11:15:00,64.53,64.55,64.51,64.53,20129.0,49.4786,49.494,49.4633,49.4786,20129.0
2017-10-04 11:20:00,64.53,64.53,64.46,64.47,18604.0,49.4786,49.4786,49.425,49.4326,18604.0
2017-10-04 11:25:00,64.47,64.47,64.4,64.45,26131.0,49.4326,49.4326,49.379,49.4173,26131.0
2017-10-04 11:30:00,64.45,64.52,64.44,64.52,28387.0,49.4173,49.471,49.4096,49.471,28387.0
2017-10-04 11:35:00,64.51,64.63,64.51,64.63,22010.0,49.4633,49.5553,49.4633,49.5553,22010.0
2017-10-04 11:40:00,64.63,64.7,64.61,64.7,38183.0,49.5553,49.609,49.54,49.609,38183.0
2017-10-04 11:45:00,64.69,64.76,64.69,64.71,39542.0,49.6013,49.655,49.6013,49.6166,39542.0
2017-10-04 11:50:00,64.7,64.77,64.68,64.72,44704.0,49.609,49.6627,49.5936,49.6243,44704.0
2017-10-04 11:55:00,64.72,64.72,64.65,64.65,43273.0,49.6243,49.6243,49.5706,49.5706,43273.0
2017-10-04 12:00:00,64.65,64.68,64.63,64.66,20085.0,49.5706,49.5936,49.5553,49.5783,20085.0
2017-10-04 12:05:00,64.66,64.67,64.62,64.64,14430.0,49.5783,49.586,49.5476,49.563,14430.0
2017-10-04 12:10:00,64.64,64.7,64.63,64.69,46701.0,49.563,49.609,49.5553,49.6013,46701.0
2017-10-04 12:15:00,64.7,64.75,64.65,64.69,43687.0,49.609,49.6473,49.5706,49.6013,43687.0
2017-10-04 12:20:00,64.69,64.72,64.66,64.66,18462.0,49.6013,49.6243,49.5783,49.5783,18462.0
2017-10-04 12:25:00,64.66,64.67,64.62,64.63,21390.0,49.5783,49.586,49.5476,49.5553,21390.0
2017-10-04 12:30:00,64.63,64.66,64.61,64.61,18972.0,49.5553,49.5783,49.54,49.54,18972.0
2017-10-04 12:35:00,64.61,64.65,64.61,64.62,53589.0,49.54,49.5706,49.54,49.5476,53589.0
2017-10-04 12:40:00,64.62,64.64,64.52,64.55,19956.0,49.5476,49.563,49.471,49.494,19956.0
2017-10-04 12:45:00,64.54,64.55,64.52,64.52,16365.0,49.4863,49.494,49.471,49.471,16365.0
2017-10-04 12:50:00,64.52,64.55,64.52,64.55,23448.0,49.471,49.494,49.471,49.494,23448.0
2017-10-04 12:55:00,64.55,64.57,64.54,64.55,7000.0,49.494,49.5093,49.4863,49.494,7000.0
2017-10-04 13:00:00,64.55,64.57,64.51,64.55,32594.0,49.494,49.5093,49.4633,49.494,32594.0
2017-10-04 13:05:00,64.55,64.6,64.54,64.58,17757.0,49.494,49.5323,49.4863,49.517,17757.0
2017-10-04 13:10:00,64.58,64.6,64.54,64.54,14141.0,49.517,49.5323,49.4863,49.4863,14141.0
2017-10-04 13:15:00,64.55,64.55,64.52,64.53,13127.0,49.494,49.494,49.471,49.4786,13127.0
2017-10-04 13:20:00,64.53,64.58,64.53,64.54,23974.0,49.4786,49.517,49.4786,49.4863,23974.0
2017-10-04 13:25:00,64.53,64.55,64.51,64.53,30827.0,49.4786,49.494,49.4633,49.4786,30827.0
2017-10-04 13:30:00,64.54,64.55,64.49,64.51,70036.0,49.4863,49.494,49.448,49.4633,70036.0
2017-10-04 13:35:00,64.5,64.52,64.47,64.49,26296.0,49.4556,49.471,49.4326,49.448,26296.0
2017-10-04 13:40:00,64.49,64.52,64.48,64.5,13766.0,49.448,49.471,49.4403,49.4556,13766.0
2017-10-04 13:45:00,64.5,64.56,64.5,64.52,38787.0,49.4556,49.5016,49.4556,49.471,38787.0
2017-10-04 13:50:00,64.53,64.61,64.53,64.61,23576.0,49.4786,49.54,49.4786,49.54,23576.0
2017-10-04 13:55:00,64.61,64.65,64.6,64.64,26456.0,49.54,49.5706,49.5323,49.563,26456.0
2017-10-04 14:00:00,64.64,64.65,64.62,64.64,13677.0,49.563,49.5706,49.5476,49.563,13677.0
2017-10-04 14:05:00,64.63,64.64,64.58,64.59,23557.0,49.5553,49.563,49.517,49.5246,23557.0
2017-10-04 14:10:00,64.59,64.59,64.55,64.56,22379.0,49.5246,49.5246,49.494,49.5016,22379.0
2017-10-04 14:15:00,64.56,64.57,64.53,64.54,19807.0,49.5016,49.5093,49.4786,49.4863,19807.0
2017-10-04 14:20:00,64.54,64.57,64.54,64.54,13409.0,49.4863,49.5093,49.4863,49.4863,13409.0
2017-10-04 14:25:00,64.55,64.57,64.53,64.56,21136.0,49.494,49.5093,49.4786,49.5016,21136.0
2017-10-04 14:30:00,64.57,64.61,64.56,64.59,25495.0,49.5093,49.54,49.5016,49.5246,25495.0
2017-10-04 14:35:00,64.59,64.63,64.59,64.62,24282.0,49.5246,49.5553,49.5246,49.5476,24282.0
2017-10-04 14:40:00,64.62,64.63,64.6,64.62,16297.0,49.5476,49.5553,49.5323,49.5476,16297.0
2017-10-04 14:45:00,64.62,64.65,64.61,64.64,26032.0,49.5476,49.5706,49.54,49.563,26032.0
2017-10-04 14:50:00,64.64,64.67,64.63,64.67,22728.0,49.563,49.586,49.5553,49.586,22728.0
2017-10-04 14:55:00,64.67,64.67,64.62,64.63,20211.0,49.586,49.586,49.5476,49.5553,20211.0
2017-10-04 15:00:00,64.63,64.67,64.62,64.67,26262.0,49.5553,49.586,49.5476,49.586,26262.0
2017-10-04 15:05:00,64.67,64.67,64.6,64.62,45947.0,49.586,49.586,49.5323,49.5476,45947.0
2017-10-04 15:10:00,64.61,64.63,64.57,64.58,28113.0,49.54,49.5553,49.5093,49.517,28113.0
2017-10-04 15:15:00,64.57,64.63,64.57,64.63,40176.0,49.5093,49.5553,49.5093,49.5553,40176.0
2017-10-04 15:20:00,64.64,64.7,64.62,64.7,61386.0,49.563,49.609,49.5476,49.609,61386.0
2017-10-04 15:25:00,64.69,64.76,64.68,64.76,79006.0,49.6013,49.655,49.5936,49.655,79006.0
2017-10-04 15:30:00,64.76,64.77,64.74,64.75,49989.0,49.655,49.6627,49.6397,49.6473,49989.0
2017-10-04 15:35:00,64.76,64.79,64.74,64.74,79311.0,49.655,49.678,49.6397,49.6397,79311.0
2017-10-04 15:40:00,64.75,64.76,64.71,64.73,47714.0,49.6473,49.655,49.6166,49.632,47714.0
2017-10-04 15:45:00,64.73,64.74,64.66,64.67,57024.0,49.632,49.6397,49.5783,49.586,57024.0
2017-10-04 15:50:00,64.67,64.69,64.64,64.64,77792.0,49.586,49.6013,49.563,49.563,77792.0
2017-10-04 15:55:00,64.64,64.73,64.62,64.72,233759.0,49.563,49.632,49.5476,49.6243,233759.0
2017-10-05 09:30:00,64.22,64.34,64.02,64.2,109699.0,49.5419,49.6345,49.3877,49.5265,109699.0
2017-10-05 09:35:00,64.18,64.18,64.08,64.09,71229.0,49.5111,49.5111,49.4339,49.4417,71229.0
2017-10-05 09:40:00,64.08,64.17,64.07,64.1,63397.0,49.4339,49.5034,49.4262,49.4494,63397.0
2017-10-05 09:45:00,64.12,64.12,64.0,64.01,84242.0,49.4648,49.4648,49.3722,49.3799,84242.0
2017-10-05 09:50:00,64.01,64.03,63.87,63.9,88447.0,49.3799,49.3954,49.2719,49.2951,88447.0
2017-10-05 09:55:00,63.9,63.91,63.73,63.84,100781.0,49.2951,49.3028,49.1639,49.2488,100781.0
2017-10-05 10:00:00,63.86,64.0,63.86,63.99,64515.0,49.2642,49.3722,49.2642,49.3645,64515.0
2017-10-05 10:05:00,63.99,64.0,63.94,64.0,59034.0,49.3645,49.3722,49.3259,49.3722,59034.0
2017-10-05 10:10:00,64.0,64.0,63.91,63.93,32592.0,49.3722,49.3722,49.3028,49.3182,32592.0
2017-10-05 10:15:00,63.94,63.97,63.92,63.94,27859.0,49.3259,49.3491,49.3105,49.3259,27859.0
2017-10-05 10:20:00,63.94,63.98,63.93,63.97,26209.0,49.3259,49.3568,49.3182,49.3491,26209.0
2017-10-05 10:25:00,63.97,64.07,63.95,64.06,85069.0,49.3491,49.4262,49.3337,49.4185,85069.0
2017-10-05 10:30:00,64.07,64.07,64.0,64.03,41848.0,49.4262,49.4262,49.3722,49.3954,41848.0
2017-10-05 10:35:00,64.02,64.04,63.99,64.03,32115.0,49.3877,49.4031,49.3645,49.3954,32115.0
2017-10-05 10:40:00,64.04,64.07,64.02,64.06,29546.0,49.4031,49.4262,49.3877,49.4185,29546.0
2017-10-05 10:45:00,64.06,64.1,63.95,63.96,71224.0,49.4185,49.4494,49.3337,49.3414,71224.0
2017-10-05 10:50:00,63.96,64.0,63.95,64.0,19168.0,49.3414,49.3722,49.3337,49.3722,19168.0
2017-10-05 10:55:00,64.0,64.0,63.93,63.97,32984.0,49.3722,49.3722,49.3182,49.3491,32984.0
2017-10-05 11:00:00,63.98,64.03,63.94,64.01,32145.0,49.3568,49.3954,49.3259,49.3799,32145.0
2017-10-05 11:05:00,64.01,64.07,64.01,64.03,26970.0,49.3799,49.4262,49.3799,49.3954,26970.0
2017-10-05 11:10:00,64.04,64.08,64.02,64.06,57187.0,49.4031,49.4339,49.3877,49.4185,57187.0
2017-10-05 11:15:00,64.06,64.1,64.04,64.09,39975.0,49.4185,49.4494,49.4031,49.4417,39975.0
2017-10-05 11:20:00,64.09,64.13,64.05,64.09,38791.0,49.4417,49.4725,49.4108,49.4417,38791.0
2017-10-05 11:25:00,64.08,64.1,64.03,64.04,49951.0,49.4339,49.4494,49.3954,49.4031,49951.0
2017-10-05 11:30:00,64.04,64.06,64.01,64.04,47335.0,49.4031,49.4185,49.3799,49.4031,47335.0
2017-10-05 11:35:00,64.05,64.11,64.05,64.11,23747.0,49.4108,49.4571,49.4108,49.4571,23747.0
2017-10-05 11:40:00,64.11,64.15,64.1,64.13,19894.0,49.4571,49.4879,49.4494,49.4725,19894.0
2017-10-05 11:45:00,64.13,64.15,64.09,64.14,28192.0,49.4725,49.4879,49.4417,49.4802,28192.0
2017-10-05 11:50:00,64.14,64.18,64.08,64.16,35001.0,49.4802,49.5111,49.4339,49.4957,35001.0
2017-10-05 11:55:00,64.17,64.19,64.15,64.17,21056.0,49.5034,49.5188,49.4879,49.5034,21056.0
2017-10-05 12:00:00,64.16,64.17,64.12,64.12,26736.0,49.4957,49.5034,49.4648,49.4648,26736.0
2017-10-05 12:05:00,64.12,64.12,64.05,64.08,25076.0,49.4648,49.4648,49.4108,49.4339,25076.0
2017-10-05 12:10:00,64.08,64.13,64.07,64.09,19046.0,49.4339,49.4725,49.4262,49.4417,19046.0
2017-10-05 12:15:00,64.09,64.09,64.06,64.06,16767.0,49.4417,49.4417,49.4185,49.4185,16767.0
2017-10-05 12:20:00,64.06,64.1,64.05,64.08,59212.0,49.4185,49.4494,49.4108,49.4339,59212.0
2017-10-05 12:25:00,64.07,64.07,64.03,64.03,22623.0,49.4262,49.4262,49.3954,49.3954,22623.0
2017-10-05 12:30:00,64.05,64.08,64.03,64.04,24126.0,49.4108,49.4339,49.3954,49.4031,24126.0
2017-10-05 12:35:00,64.05,64.06,64.02,64.05,22544.0,49.4108,49.4185,49.3877,49.4108,22544.0
2017-10-05 12:40:00,64.04,64.07,64.01,64.02,39576.0,49.4031,49.4262,49.3799,49.3877,39576.0
2017-10-05 12:45:00,64.01,64.02,63.91,63.91,90256.0,49.3799,49.3877,49.3028,49.3028,90256.0
2017-10-05 12:50:00,63.92,64.0,63.87,63.97,71680.0,49.3105,49.3722,49.2719,49.3491,71680.0
2017-10-05 12:55:00,63.97,63.98,63.91,63.93,23203.0,49.3491,49.3568,49.3028,49.3182,23203.0
2017-10-05 13:00:00,63.92,63.99,63.91,63.99,19240.0,49.3105,49.3645,49.3028,49.3645,19240.0
2017-10-05 13:05:00,63.98,64.01,63.95,64.01,28192.0,49.3568,49.3799,49.3337,49.3799,28192.0
2017-10-05 13:10:00,64.01,64.02,63.93,63.94,25234.0,49.3799,49.3877,49.3182,49.3259,25234.0
2017-10-05 13:15:00,63.95,63.99,63.95,63.98,21528.0,49.3337,49.3645,49.3337,49.3568,21528.0
2017-10-05 13:20:00,63.99,64.05,63.98,64.05,25994.0,49.3645,49.4108,49.3568,49.4108,25994.0
2017-10-05 13:25:00,64.05,64.06,64.01,64.03,16499.0,49.4108,49.4185,49.3799,49.3954,16499.0
2017-10-05 13:30:00,64.03,64.05,64.0,64.03,68732.0,49.3954,49.4108,49.3722,49.3954,68732.0
2017-10-05 13:35:00,64.04,64.08,64.02,64.07,58673.0,49.4031,49.4339,49.3877,49.4262,58673.0
2017-10-05 13:40:00,64.06,64.08,64.0,64.0,31635.0,49.4185,49.4339,49.3722,49.3722,31635.0
2017-10-05 13:45:00,64.0,64.01,63.87,63.94,54985.0,49.3722,49.3799,49.2719,49.3259,54985.0
2017-10-05 13:50:00,63.94,63.94,63.83,63.84,44527.0,49.3259,49.3259,49.2411,49.2488,44527.0
2017-10-05 13:55:00,63.84,63.91,63.84,63.86,21684.0,49.2488,49.3028,49.2488,49.2642,21684.0
2017-10-05 14:00:00,63.87,63.98,63.86,63.97,32948.0,49.2719,49.3568,49.2642,49.3491,32948.0
2017-10-05 14:05:00,63.97,64.01,63.92,64.0,150373.0,49.3491,49.3799,49.3105,49.3722,150373.0
2017-10-05 14:10:00,64.01,64.06,63.97,63.99,64274.0,49.3799,49.4185,49.3491,49.3645,64274.0
2017-10-05 14:15:00,63.99,64.01,63.94,63.95,35970.0,49.3645,49.3799,49.3259,49.3337,35970.0
2017-10-05 14:20:00,63.95,63.97,63.91,63.92,37003.0,49.3337,49.3491,49.3028,49.3105,37003.0
2017-10-05 14:25:00,63.92,63.94,63.87,63.88,65987.0,49.3105,49.3259,49.2719,49.2797,65987.0
2017-10-05 14:30:00,63.89,63.93,63.88,63.93,31460.0,49.2874,49.3182,49.2797,49.3182,31460.0
2017-10-05 14:35:00,63.94,63.98,63.93,63.96,26759.0,49.3259,49.3568,49.3182,49.3414,26759.0
2017-10-05 14:40:00,63.95,63.98,63.9,63.9,33221.0,49.3337,49.3568,49.2951,49.2951,33221.0
2017-10-05 14:45:00,63.9,63.95,63.87,63.95,55069.0,49.2951,49.3337,49.2719,49.3337,55069.0
2017-10-05 14:50:00,63.95,63.95,63.85,63.86,44987.0,49.3337,49.3337,49.2565,49.2642,44987.0
2017-10-05 14:55:00,63.87,63.9,63.84,63.88,31082.0,49.2719,49.2951,49.2488,49.2797,31082.0
2017-10-05 15:00:00,63.89,63.98,63.88,63.97,30516.0,49.2874,49.3568,49.2797,49.3491,30516.0
2017-10-05 15:05:00,63.96,64.06,63.96,64.01,24817.0,49.3414,49.4185,49.3414,49.3799,24817.0
2017-10-05 15:10:00,64.02,64.03,64.0,64.01,21846.0,49.3877,49.3954,49.3722,49.3799,21846.0
2017-10-05 15:15:00,64.0,64.04,64.0,64.02,32119.0,49.3722,49.4031,49.3722,49.3877,32119.0
2017-10-05 15:20:00,64.01,64.04,63.98,63.98,192688.0,49.3799,49.4031,49.3568,49.3568,192688.0
2017-10-05 15:25:00,63.99,64.01,63.98,63.99,51910.0,49.3645,49.3799,49.3568,49.3645,51910.0
2017-10-05 15:30:00,63.98,64.01,63.95,64.01,48128.0,49.3568,49.3799,49.3337,49.3799,48128.0
2017-10-05 15:35:00,64.01,64.03,63.97,63.99,52832.0,49.3799,49.3954,49.3491,49.3645,52832.0
2017-10-05 15:40:00,63.99,64.0,63.96,63.98,72370.0,49.3645,49.3722,49.3414,49.3568,72370.0
2017-10-05 15:45:00,63.99,64.0,63.92,63.92,90585.0,49.3645,49.3722,49.3105,49.3105,90585.0
2017-10-05 15:50:00,63.92,63.93,63.85,63.87,172427.0,49.3105,49.3182,49.2565,49.2719,172427.0
2017-10-05 15:55:00,63.85,63.87,63.79,63.8,500378.0,49.2565,49.2719,49.2102,49.2179,500378.0
2017-10-06 09:30:00,63.89,64.31,63.83,64.3,237907.0,49.2874,49.6114,49.2411,49.6037,237907.0
2017-10-06 09:35:00,64.28,64.31,64.18,64.31,155962.0,49.5882,49.6114,49.5111,49.6114,155962.0
2017-10-06 09:40:00,64.3,64.39,64.25,64.39,52136.0,49.6037,49.6731,49.5651,49.6731,52136.0
2017-10-06 09:45:00,64.38,64.39,64.23,64.26,53085.0,49.6654,49.6731,49.5497,49.5728,53085.0
2017-10-06 09:50:00,64.25,64.27,64.16,64.16,57861.0,49.5651,49.5805,49.4957,49.4957,57861.0
2017-10-06 09:55:00,64.17,64.46,64.17,64.43,320222.0,49.5034,49.7271,49.5034,49.7039,320222.0
2017-10-06 10:00:00,64.44,64.52,64.31,64.5,146118.0,49.7117,49.7734,49.6114,49.7579,146118.0
2017-10-06 10:05:00,64.49,64.51,64.35,64.37,107303.0,49.7502,49.7657,49.6422,49.6577,107303.0
2017-10-06 10:10:00,64.37,64.42,64.32,64.39,62793.0,49.6577,49.6962,49.6191,49.6731,62793.0
2017-10-06 10:15:00,64.39,64.45,64.31,64.45,95358.0,49.6731,49.7194,49.6114,49.7194,95358.0
2017-10-06 10:20:00,64.46,64.69,64.46,64.63,86034.0,49.7271,49.9045,49.7271,49.8582,86034.0
2017-10-06 10:25:00,64.64,64.64,64.52,64.53,67643.0,49.8659,49.8659,49.7734,49.7811,67643.0
2017-10-06 10:30:00,64.54,64.55,64.49,64.54,49312.0,49.7888,49.7965,49.7502,49.7888,49312.0
2017-10-06 10:35:00,64.53,64.54,64.4,64.41,34445.0,49.7811,49.7888,49.6808,49.6885,34445.0
2017-10-06 10:40:00,64.42,64.42,64.31,64.36,47451.0,49.6962,49.6962,49.6114,49.6499,47451.0
2017-10-06 10:45:00,64.37,64.48,64.37,64.43,40710.0,49.6577,49.7425,49.6577,49.7039,40710.0
2017-10-06 10:50:00,64.42,64.5,64.38,64.48,41786.0,49.6962,49.7579,49.6654,49.7425,41786.0
2017-10-06 10:55:00,64.48,64.49,64.42,64.47,99851.0,49.7425,49.7502,49.6962,49.7348,99851.0
2017-10-06 11:00:00,64.47,64.5,64.41,64.48,38887.0,49.7348,49.7579,49.6885,49.7425,38887.0
2017-10-06 11:05:00,64.49,64.53,64.46,64.47,42980.0,49.7502,49.7811,49.7271,49.7348,42980.0
2017-10-06 11:10:00,64.46,64.5,64.43,64.5,27553.0,49.7271,49.7579,49.7039,49.7579,27553.0
2017-10-06 11:15:00,64.5,64.5,64.49,64.5,13069.0,49.7579,49.7579,49.7502,49.7579,13069.0
2017-10-06 11:20:00,64.5,64.6,64.49,64.6,41149.0,49.7579,49.8351,49.7502,49.8351,41149.0
2017-10-06 11:25:00,64.6,64.62,64.58,64.62,37543.0,49.8351,49.8505,49.8197,49.8505,37543.0
2017-10-06 11:30:00,64.62,64.62,64.54,64.61,44878.0,49.8505,49.8505,49.7888,49.8428,44878.0
2017-10-06 11:35:00,64.61,64.66,64.58,64.63,44128.0,49.8428,49.8814,49.8197,49.8582,44128.0
2017-10-06 11:40:00,64.63,64.63,64.57,64.6,43418.0,49.8582,49.8582,49.8119,49.8351,43418.0
2017-10-06 11:45:00,64.59,64.63,64.59,64.61,21973.0,49.8274,49.8582,49.8274,49.8428,21973.0
2017-10-06 11:50:00,64.6,64.65,64.59,64.64,28572.0,49.8351,49.8737,49.8274,49.8659,28572.0
2017-10-06 11:55:00,64.64,64.65,64.62,64.62,15313.0,49.8659,49.8737,49.8505,49.8505,15313.0
2017-10-06 12:00:00,64.62,64.64,64.61,64.63,23175.0,49.8505,49.8659,49.8428,49.8582,23175.0
2017-10-06 12:05:00,64.63,64.68,64.6,64.6,51892.0,49.8582,49.8968,49.8351,49.8351,51892.0
2017-10-06 12:10:00,64.61,64.61,64.52,64.57,17990.0,49.8428,49.8428,49.7734,49.8119,17990.0
2017-10-06 12:15:00,64.58,64.61,64.55,64.6,16164.0,49.8197,49.8428,49.7965,49.8351,16164.0
2017-10-06 12:20:00,64.59,64.62,64.54,64.55,23807.0,49.8274,49.8505,49.7888,49.7965,23807.0
2017-10-06 12:25:00,64.55,64.58,64.53,64.58,17461.0,49.7965,49.8197,49.7811,49.8197,17461.0
2017-10-06 12:30:00,64.57,64.62,64.57,64.62,29949.0,49.8119,49.8505,49.8119,49.8505,29949.0
2017-10-06 12:35:00,64.62,64.64,64.58,64.6,145831.0,49.8505,49.8659,49.8197,49.8351,145831.0
2017-10-06 12:40:00,64.6,64.83,64.58,64.77,283658.0,49.8351,50.0125,49.8197,49.9662,283658.0
2017-10-06 12:45:00,64.77,64.89,64.76,64.89,70239.0,49.9662,50.0588,49.9585,50.0588,70239.0
2017-10-06 12:50:00,64.89,64.9,64.82,64.83,40130.0,50.0588,50.0665,50.0048,50.0125,40130.0
2017-10-06 12:55:00,64.83,64.83,64.74,64.77,51902.0,50.0125,50.0125,49.9431,49.9662,51902.0
2017-10-06 13:00:00,64.76,64.77,64.71,64.74,45874.0,49.9585,49.9662,49.9199,49.9431,45874.0
2017-10-06 13:05:00,64.75,64.78,64.74,64.75,28696.0,49.9508,49.9739,49.9431,49.9508,28696.0
2017-10-06 13:10:00,64.75,64.77,64.71,64.73,38240.0,49.9508,49.9662,49.9199,49.9354,38240.0
2017-10-06 13:15:00,64.75,64.77,64.74,64.76,23528.0,49.9508,49.9662,49.9431,49.9585,23528.0
2017-10-06 13:20:00,64.76,64.76,64.72,64.76,19538.0,49.9585,49.9585,49.9277,49.9585,19538.0
2017-10-06 13:25:00,64.75,64.76,64.74,64.76,25081.0,49.9508,49.9585,49.9431,49.9585,25081.0
2017-10-06 13:30:00,64.75,64.84,64.75,64.82,41029.0,49.9508,50.0202,49.9508,50.0048,41029.0
2017-10-06 13:35:00,64.82,64.83,64.78,64.79,20944.0,50.0048,50.0125,49.9739,49.9817,20944.0
2017-10-06 13:40:00,64.79,64.79,64.75,64.77,16652.0,49.9817,49.9817,49.9508,49.9662,16652.0
2017-10-06 13:45:00,64.77,64.79,64.76,64.77,13132.0,49.9662,49.9817,49.9585,49.9662,13132.0
2017-10-06 13:50:00,64.77,64.77,64.71,64.77,32377.0,49.9662,49.9662,49.9199,49.9662,32377.0
2017-10-06 13:55:00,64.77,64.79,64.75,64.78,33519.0,49.9662,49.9817,49.9508,49.9739,33519.0
2017-10-06 14:00:00,64.78,64.82,64.78,64.81,31787.0,49.9739,50.0048,49.9739,49.9971,31787.0
2017-10-06 14:05:00,64.81,64.89,64.81,64.86,59636.0,49.9971,50.0588,49.9971,50.0357,59636.0
2017-10-06 14:10:00,64.86,64.86,64.81,64.82,42474.0,50.0357,50.0357,49.9971,50.0048,42474.0
2017-10-06 14:15:00,64.82,64.87,64.8,64.87,44197.0,50.0048,50.0434,49.9894,50.0434,44197.0
2017-10-06 14:20:00,64.88,65.0,64.87,64.97,140553.0,50.0511,50.1437,50.0434,50.1205,140553.0
2017-10-06 14:25:00,64.97,65.03,64.93,64.94,172664.0,50.1205,50.1668,50.0897,50.0974,172664.0
2017-10-06 14:30:00,64.93,64.94,64.82,64.87,46892.0,50.0897,50.0974,50.0048,50.0434,46892.0
2017-10-06 14:35:00,64.86,64.87,64.8,64.83,40326.0,50.0357,50.0434,49.9894,50.0125,40326.0
2017-10-06 14:40:00,64.83,64.84,64.77,64.78,49981.0,50.0125,50.0202,49.9662,49.9739,49981.0
2017-10-06 14:45:00,64.79,64.81,64.74,64.74,51224.0,49.9817,49.9971,49.9431,49.9431,51224.0
2017-10-06 14:50:00,64.75,64.77,64.72,64.75,42805.0,49.9508,49.9662,49.9277,49.9508,42805.0
2017-10-06 14:55:00,64.74,64.75,64.72,64.75,29853.0,49.9431,49.9508,49.9277,49.9508,29853.0
2017-10-06 15:00:00,64.75,64.76,64.72,64.73,26472.0,49.9508,49.9585,49.9277,49.9354,26472.0
2017-10-06 15:05:00,64.73,64.75,64.7,64.7,32227.0,49.9354,49.9508,49.9122,49.9122,32227.0
2017-10-06 15:10:00,64.7,64.73,64.67,64.72,54279.0,49.9122,49.9354,49.8891,49.9277,54279.0
2017-10-06 15:15:00,64.72,64.74,64.69,64.7,32942.0,49.9277,49.9431,49.9045,49.9122,32942.0
2017-10-06 15:20:00,64.7,64.72,64.69,64.7,29708.0,49.9122,49.9277,49.9045,49.9122,29708.0
2017-10-06 15:25:00,64.69,64.69,64.65,64.68,53468.0,49.9045,49.9045,49.8737,49.8968,53468.0
2017-10-06 15:30:00,64.67,64.69,64.65,64.66,51337.0,49.8891,49.9045,49.8737,49.8814,51337.0
2017-10-06 15:35:00,64.66,64.75,64.65,64.75,78268.0,49.8814,49.9508,49.8737,49.9508,78268.0
2017-10-06 15:40:00,64.75,64.79,64.74,64.76,56211.0,49.9508,49.9817,49.9431,49.9585,56211.0
2017-10-06 15:45:00,64.77,64.82,64.75,64.78,101146.0,49.9662,50.0048,49.9508,49.9739,101146.0
2017-10-06 15:50:00,64.78,64.87,64.73,64.86,147035.0,49.9739,50.0434,49.9354,50.0357,147035.0
2017-10-06 15:55:00,64.86,64.87,64.72,64.74,301008.0,50.0357,50.0434,49.9277,49.9431,301008.0
2017-10-09 09:30:00,64.76,64.86,64.7,64.75,96154.0,49.9585,50.0357,49.9122,49.9508,96154.0
2017-10-09 09:35:00,64.75,64.77,64.61,64.64,45366.0,49.9508,49.9662,49.8428,49.8659,45366.0
2017-10-09 09:40:00,64.64,64.67,64.48,64.55,55122.0,49.8659,49.8891,49.7425,49.7965,55122.0
2017-10-09 09:45:00,64.52,64.55,64.45,64.47,35594.0,49.7734,49.7965,49.7194,49.7348,35594.0
2017-10-09 09:50:00,64.46,64.49,64.37,64.39,55672.0,49.7271,49.7502,49.6577,49.6731,55672.0
2017-10-09 09:55:00,64.39,64.42,64.3,64.32,54029.0,49.6731,49.6962,49.6037,49.6191,54029.0
2017-10-09 10:00:00,64.32,64.34,64.21,64.22,55047.0,49.6191,49.6345,49.5342,49.5419,55047.0
2017-10-09 10:05:00,64.22,64.31,64.21,64.31,32757.0,49.5419,49.6114,49.5342,49.6114,32757.0
2017-10-09 10:10:00,64.31,64.31,64.25,64.26,26290.0,49.6114,49.6114,49.5651,49.5728,26290.0
2017-10-09 10:15:00,64.26,64.29,64.23,64.28,17963.0,49.5728,49.5959,49.5497,49.5882,17963.0
2017-10-09 10:20:00,64.27,64.29,64.21,64.26,26641.0,49.5805,49.5959,49.5342,49.5728,26641.0
2017-10-09 10:25:00,64.26,64.31,64.25,64.31,20431.0,49.5728,49.6114,49.5651,49.6114,20431.0
2017-10-09 10:30:00,64.31,64.39,64.3,64.37,43876.0,49.6114,49.6731,49.6037,49.6577,43876.0
2017-10-09 10:35:00,64.36,64.42,64.36,64.38,26984.0,49.6499,49.6962,49.6499,49.6654,26984.0
2017-10-09 10:40:00,64.38,64.45,64.37,64.42,37486.0,49.6654,49.7194,49.6577,49.6962,37486.0
2017-10-09 10:45:00,64.42,64.44,64.36,64.43,22493.0,49.6962,49.7117,49.6499,49.7039,22493.0
2017-10-09 10:50:00,64.44,64.44,64.4,64.41,22624.0,49.7117,49.7117,49.6808,49.6885,22624.0
2017-10-09 10:55:00,64.4,64.44,64.39,64.41,30358.0,49.6808,49.7117,49.6731,49.6885,30358.0
2017-10-09 11:00:00,64.41,64.42,64.36,64.37,25700.0,49.6885,49.6962,49.6499,49.6577,25700.0
2017-10-09 11:05:00,64.37,64.42,64.36,64.39,13790.0,49.6577,49.6962,49.6499,49.6731,13790.0
2017-10-09 11:10:00,64.38,64.39,64.36,64.39,16842.0,49.6654,49.6731,49.6499,49.6731,16842.0
2017-10-09 11:15:00,64.39,64.4,64.36,64.39,19349.0,49.6731,49.6808,49.6499,49.6731,19349.0
2017-10-09 11:20:00,64.4,64.43,64.4,64.43,18768.0,49.6808,49.7039,49.6808,49.7039,18768.0
2017-10-09 11:25:00,64.42,64.47,64.42,64.47,20761.0,49.6962,49.7348,49.6962,49.7348,20761.0
2017-10-09 11:30:00,64.47,64.47,64.42,64.45,22649.0,49.7348,49.7348,49.6962,49.7194,22649.0
2017-10-09 11:35:00,64.45,64.58,64.45,64.56,59036.0,49.7194,49.8197,49.7194,49.8042,59036.0
2017-10-09 11:40:00,64.55,64.61,64.55,64.57,24809.0,49.7965,49.8428,49.7965,49.8119,24809.0
2017-10-09 11:45:00,64.58,64.58,64.5,64.5,23653.0,49.8197,49.8197,49.7579,49.7579,23653.0
2017-10-09 11:50:00,64.5,64.52,64.39,64.4,38536.0,49.7579,49.7734,49.6731,49.6808,38536.0
2017-10-09 11:55:00,64.41,64.48,64.4,64.48,24733.0,49.6885,49.7425,49.6808,49.7425,24733.0
2017-10-09 12:00:00,64.47,64.48,64.43,64.45,20856.0,49.7348,49.7425,49.7039,49.7194,20856.0
2017-10-09 12:05:00,64.45,64.46,64.43,64.45,17673.0,49.7194,49.7271,49.7039,49.7194,17673.0
2017-10-09 12:10:00,64.45,64.45,64.42,64.44,13701.0,49.7194,49.7194,49.6962,49.7117,13701.0
2017-10-09 12:15:00,64.45,64.46,64.44,64.44,15368.0,49.7194,49.7271,49.7117,49.7117,15368.0
2017-10-09 12:20:00,64.44,64.46,64.43,64.44,11567.0,49.7117,49.7271,49.7039,49.7117,11567.0
2017-10-09 12:25:00,64.44,64.45,64.33,64.33,26693.0,49.7117,49.7194,49.6268,49.6268,26693.0
2017-10-09 12:30:00,64.34,64.4,64.33,64.4,26218.0,49.6345,49.6808,49.6268,49.6808,26218.0
2017-10-09 12:35:00,64.4,64.41,64.36,64.39,23881.0,49.6808,49.6885,49.6499,49.6731,23881.0
2017-10-09 12:40:00,64.38,64.39,64.34,64.36,30431.0,49.6654,49.6731,49.6345,49.6499,30431.0
2017-10-09 12:45:00,64.36,64.4,64.31,64.31,23354.0,49.6499,49.6808,49.6114,49.6114,23354.0
2017-10-09 12:50:00,64.31,64.32,64.26,64.29,30522.0,49.6114,49.6191,49.5728,49.5959,30522.0
2017-10-09 12:55:00,64.3,64.3,64.24,64.25,17602.0,49.6037,49.6037,49.5574,49.5651,17602.0
2017-10-09 13:00:00,64.25,64.27,64.22,64.23,30107.0,49.5651,49.5805,49.5419,49.5497,30107.0
2017-10-09 13:05:00,64.22,64.24,64.19,64.23,25881.0,49.5419,49.5574,49.5188,49.5497,25881.0
2017-10-09 13:10:00,64.23,64.28,64.21,64.27,19756.0,49.5497,49.5882,49.5342,49.5805,19756.0
2017-10-09 13:15:00,64.28,64.34,64.27,64.34,11620.0,49.5882,49.6345,49.5805,49.6345,11620.0
2017-10-09 13:20:00,64.34,64.35,64.28,64.32,20168.0,49.6345,49.6422,49.5882,49.6191,20168.0
2017-10-09 13:25:00,64.33,64.35,64.32,64.34,8503.0,49.6268,49.6422,49.6191,49.6345,8503.0
2017-10-09 13:30:00,64.34,64.36,64.3,64.32,31848.0,49.6345,49.6499,49.6037,49.6191,31848.0
2017-10-09 13:35:00,64.33,64.33,64.31,64.32,10680.0,49.6268,49.6268,49.6114,49.6191,10680.0
2017-10-09 13:40:00,64.33,64.4,64.33,64.39,13774.0,49.6268,49.6808,49.6268,49.6731,13774.0
2017-10-09 13:45:00,64.39,64.5,64.38,64.42,30095.0,49.6731,49.7579,49.6654,49.6962,30095.0
2017-10-09 13:50:00,64.43,64.43,64.33,64.33,12447.0,49.7039,49.7039,49.6268,49.6268,12447.0
2017-10-09 13:55:00,64.33,64.36,64.29,64.3,18190.0,49.6268,49.6499,49.5959,49.6037,18190.0
2017-10-09 14:00:00,64.29,64.32,64.26,64.3,17658.0,49.5959,49.6191,49.5728,49.6037,17658.0
2017-10-09 14:05:00,64.3,64.31,64.24,64.27,30803.0,49.6037,49.6114,49.5574,49.5805,30803.0
2017-10-09 14:10:00,64.26,64.27,64.23,64.25,25482.0,49.5728,49.5805,49.5497,49.5651,25482.0
2017-10-09 14:15:00,64.26,64.26,64.22,64.25,21922.0,49.5728,49.5728,49.5419,49.5651,21922.0
2017-10-09 14:20:00,64.24,64.27,64.24,64.27,11055.0,49.5574,49.5805,49.5574,49.5805,11055.0
2017-10-09 14:25:00,64.27,64.31,64.26,64.28,18153.0,49.5805,49.6114,49.5728,49.5882,18153.0
2017-10-09 14:30:00,64.28,64.29,64.24,64.24,25400.0,49.5882,49.5959,49.5574,49.5574,25400.0
2017-10-09 14:35:00,64.24,64.26,64.23,64.23,43972.0,49.5574,49.5728,49.5497,49.5497,43972.0
2017-10-09 14:40:00,64.23,64.26,64.2,64.2,21855.0,49.5497,49.5728,49.5265,49.5265,21855.0
2017-10-09 14:45:00,64.2,64.27,64.19,64.25,35310.0,49.5265,49.5805,49.5188,49.5651,35310.0
2017-10-09 14:50:00,64.26,64.27,64.22,64.23,15658.0,49.5728,49.5805,49.5419,49.5497,15658.0
2017-10-09 14:55:00,64.23,64.29,64.22,64.25,21233.0,49.5497,49.5959,49.5419,49.5651,21233.0
2017-10-09 15:00:00,64.25,64.25,64.2,64.2,38365.0,49.5651,49.5651,49.5265,49.5265,38365.0
2017-10-09 15:05:00,64.21,64.22,64.16,64.16,28444.0,49.5342,49.5419,49.4957,49.4957,28444.0
2017-10-09 15:10:00,64.17,64.17,64.1,64.13,44203.0,49.5034,49.5034,49.4494,49.4725,44203.0
2017-10-09 15:15:00,64.14,64.16,64.12,64.14,31583.0,49.4802,49.4957,49.4648,49.4802,31583.0
2017-10-09 15:20:00,64.14,64.18,64.13,64.15,20916.0,49.4802,49.5111,49.4725,49.4879,20916.0
2017-10-09 15:25:00,64.16,64.22,64.13,64.2,40781.0,49.4957,49.5419,49.4725,49.5265,40781.0
2017-10-09 15:30:00,64.19,64.2,64.16,64.18,41201.0,49.5188,49.5265,49.4957,49.5111,41201.0
2017-10-09 15:35:00,64.18,64.2,64.15,64.19,48241.0,49.5111,49.5265,49.4879,49.5188,48241.0
2017-10-09 15:40:00,64.18,64.2,64.14,64.18,68547.0,49.5111,49.5265,49.4802,49.5111,68547.0
2017-10-09 15:45:00,64.17,64.18,64.08,64.15,90206.0,49.5034,49.5111,49.4339,49.4879,90206.0
2017-10-09 15:50:00,64.14,64.21,64.11,64.21,90599.0,49.4802,49.5342,49.4571,49.5342,90599.0
2017-10-09 15:55:00,64.2,64.21,64.13,64.13,296843.0,49.5265,49.5342,49.4725,49.4725,296843.0
2017-10-10 09:30:00,64.24,64.31,64.16,64.27,101936.0,49.5574,49.6114,49.4957,49.5805,101936.0
2017-10-10 09:35:00,64.27,64.38,64.25,64.33,59575.0,49.5805,49.6654,49.5651,49.6268,59575.0
2017-10-10 09:40:00,64.35,64.48,64.35,64.38,77247.0,49.6422,49.7425,49.6422,49.6654,77247.0
2017-10-10 09:45:00,64.4,64.55,64.33,64.54,151318.0,49.6808,49.7965,49.6268,49.7888,151318.0
2017-10-10 09:50:00,64.53,64.56,64.45,64.48,47932.0,49.7811,49.8042,49.7194,49.7425,47932.0
2017-10-10 09:55:00,64.49,64.55,64.43,64.45,65660.0,49.7502,49.7965,49.7039,49.7194,65660.0
2017-10-10 10:00:00,64.45,64.48,64.37,64.47,52048.0,49.7194,49.7425,49.6577,49.7348,52048.0
2017-10-10 10:05:00,64.48,64.52,64.44,64.47,63677.0,49.7425,49.7734,49.7117,49.7348,63677.0
2017-10-10 10:10:00,64.48,64.55,64.45,64.53,66691.0,49.7425,49.7965,49.7194,49.7811,66691.0
2017-10-10 10:15:00,64.53,64.53,64.48,64.48,49912.0,49.7811,49.7811,49.7425,49.7425,49912.0
2017-10-10 10:20:00,64.48,64.56,64.41,64.56,58724.0,49.7425,49.8042,49.6885,49.8042,58724.0
2017-10-10 10:25:00,64.56,64.64,64.54,64.63,56505.0,49.8042,49.8659,49.7888,49.8582,56505.0
2017-10-10 10:30:00,64.63,64.69,64.56,64.69,70991.0,49.8582,49.9045,49.8042,49.9045,70991.0
2017-10-10 10:35:00,64.69,64.89,64.69,64.88,97445.0,49.9045,50.0588,49.9045,50.0511,97445.0
2017-10-10 10:40:00,64.88,64.88,64.69,64.76,50769.0,50.0511,50.0511,49.9045,49.9585,50769.0
2017-10-10 10:45:00,64.75,64.89,64.73,64.89,74446.0,49.9508,50.0588,49.9354,50.0588,74446.0
2017-10-10 10:50:00,64.89,64.94,64.81,64.88,94263.0,50.0588,50.0974,49.9971,50.0511,94263.0
2017-10-10 10:55:00,64.88,64.89,64.79,64.82,36386.0,50.0511,50.0588,49.9817,50.0048,36386.0
2017-10-10 11:00:00,64.81,64.89,64.81,64.88,49255.0,49.9971,50.0588,49.9971,50.0511,49255.0
2017-10-10 11:05:00,64.87,64.87,64.71,64.76,122917.0,50.0434,50.0434,49.9199,49.9585,122917.0
2017-10-10 11:10:00,64.76,64.81,64.75,64.8,20376.0,49.9585,49.9971,49.9508,49.9894,20376.0
2017-10-10 11:15:00,64.79,64.93,64.79,64.89,49449.0,49.9817,50.0897,49.9817,50.0588,49449.0
2017-10-10 11:20:00,64.88,64.92,64.82,64.86,25375.0,50.0511,50.082,50.0048,50.0357,25375.0
2017-10-10 11:25:00,64.86,64.91,64.82,64.89,37145.0,50.0357,50.0742,50.0048,50.0588,37145.0
2017-10-10 11:30:00,64.89,64.9,64.82,64.83,25040.0,50.0588,50.0665,50.0048,50.0125,25040.0
2017-10-10 11:35:00,64.83,64.92,64.82,64.92,68961.0,50.0125,50.082,50.0048,50.082,68961.0
2017-10-10 11:40:00,64.92,64.96,64.9,64.95,44802.0,50.082,50.1128,50.0665,50.1051,44802.0
2017-10-10 11:45:00,64.95,65.07,64.93,65.06,160361.0,50.1051,50.1977,50.0897,50.19,160361.0
2017-10-10 11:50:00,65.06,65.07,64.95,64.98,40651.0,50.19,50.1977,50.1051,50.1282,40651.0
2017-10-10 11:55:00,64.97,65.02,64.94,64.96,26523.0,50.1205,50.1591,50.0974,50.1128,26523.0
2017-10-10 12:00:00,64.97,64.99,64.96,64.96,20064.0,50.1205,50.136,50.1128,50.1128,20064.0
2017-10-10 12:05:00,64.97,64.98,64.9,64.95,45529.0,50.1205,50.1282,50.0665,50.1051,45529.0
2017-10-10 12:10:00,64.95,64.95,64.9,64.91,28296.0,50.1051,50.1051,50.0665,50.0742,28296.0
2017-10-10 12:15:00,64.92,64.97,64.9,64.92,24103.0,50.082,50.1205,50.0665,50.082,24103.0
2017-10-10 12:20:00,64.91,64.95,64.85,64.85,21533.0,50.0742,50.1051,50.028,50.028,21533.0
2017-10-10 12:25:00,64.86,64.91,64.85,64.9,20383.0,50.0357,50.0742,50.028,50.0665,20383.0
2017-10-10 12:30:00,64.91,64.91,64.82,64.83,38705.0,50.0742,50.0742,50.0048,50.0125,38705.0
2017-10-10 12:35:00,64.83,64.86,64.79,64.8,19988.0,50.0125,50.0357,49.9817,49.9894,19988.0
2017-10-10 12:40:00,64.8,64.92,64.8,64.92,32462.0,49.9894,50.082,49.9894,50.082,32462.0
2017-10-10 12:45:00,64.92,64.99,64.92,64.95,37575.0,50.082,50.136,50.082,50.1051,37575.0
2017-10-10 12:50:00,64.95,64.99,64.92,64.94,28982.0,50.1051,50.136,50.082,50.0974,28982.0
2017-10-10 12:55:00,64.93,65.0,64.93,64.98,26306.0,50.0897,50.1437,50.0897,50.1282,26306.0
2017-10-10 13:00:00,64.97,64.98,64.93,64.97,23990.0,50.1205,50.1282,50.0897,50.1205,23990.0
2017-10-10 13:05:00,64.97,65.02,64.95,65.01,35708.0,50.1205,50.1591,50.1051,50.1514,35708.0
2017-10-10 13:10:00,65.0,65.06,65.0,65.04,33507.0,50.1437,50.19,50.1437,50.1745,33507.0
2017-10-10 13:15:00,65.03,65.1,65.03,65.05,64147.0,50.1668,50.2208,50.1668,50.1822,64147.0
2017-10-10 13:20:00,65.05,65.05,64.99,65.01,25766.0,50.1822,50.1822,50.136,50.1514,25766.0
2017-10-10 13:25:00,65.01,65.02,64.99,65.02,31682.0,50.1514,50.1591,50.136,50.1591,31682.0
2017-10-10 13:30:00,65.01,65.05,65.01,65.05,34754.0,50.1514,50.1822,50.1514,50.1822,34754.0
2017-10-10 13:35:00,65.05,65.07,65.0,65.06,26143.0,50.1822,50.1977,50.1437,50.19,26143.0
2017-10-10 13:40:00,65.05,65.07,65.03,65.05,24890.0,50.1822,50.1977,50.1668,50.1822,24890.0
2017-10-10 13:45:00,65.04,65.1,65.04,65.08,27149.0,50.1745,50.2208,50.1745,50.2054,27149.0
2017-10-10 13:50:00,65.09,65.1,65.05,65.08,30340.0,50.2131,50.2208,50.1822,50.2054,30340.0
2017-10-10 13:55:00,65.07,65.1,65.06,65.1,87353.0,50.1977,50.2208,50.19,50.2208,87353.0
2017-10-10 14:00:00,65.1,65.26,65.09,65.23,109216.0,50.2208,50.3442,50.2131,50.3211,109216.0
2017-10-10 14:05:00,65.21,65.22,65.11,65.18,69997.0,50.3057,50.3134,50.2285,50.2825,69997.0
2017-10-10 14:10:00,65.18,65.18,65.13,65.17,44997.0,50.2825,50.2825,50.244,50.2748,44997.0
2017-10-10 14:15:00,65.16,65.17,65.13,65.14,29403.0,50.2671,50.2748,50.244,50.2517,29403.0
2017-10-10 14:20:00,65.14,65.15,65.1,65.13,50708.0,50.2517,50.2594,50.2208,50.244,50708.0
2017-10-10 14:25:00,65.13,65.15,65.12,65.14,24372.0,50.244,50.2594,50.2362,50.2517,24372.0
2017-10-10 14:30:00,65.14,65.16,65.13,65.15,41449.0,50.2517,50.2671,50.244,50.2594,41449.0
2017-10-10 14:35:00,65.14,65.14,65.08,65.13,37835.0,50.2517,50.2517,50.2054,50.244,37835.0
2017-10-10 14:40:00,65.13,65.15,65.09,65.09,44481.0,50.244,50.2594,50.2131,50.2131,44481.0
2017-10-10 14:45:00,65.09,65.13,65.09,65.13,28302.0,50.2131,50.244,50.2131,50.244,28302.0
2017-10-10 14:50:00,65.13,65.13,65.06,65.08,62465.0,50.244,50.244,50.19,50.2054,62465.0
2017-10-10 14:55:00,65.08,65.1,65.0,65.03,34125.0,50.2054,50.2208,50.1437,50.1668,34125.0
2017-10-10 15:00:00,65.02,65.08,65.02,65.05,46549.0,50.1591,50.2054,50.1591,50.1822,46549.0
2017-10-10 15:05:00,65.06,65.08,65.0,65.01,50253.0,50.19,50.2054,50.1437,50.1514,50253.0
2017-10-10 15:10:00,65.01,65.04,65.0,65.02,45355.0,50.1514,50.1745,50.1437,50.1591,45355.0
2017-10-10 15:15:00,65.02,65.04,64.93,64.95,56526.0,50.1591,50.1745,50.0897,50.1051,56526.0
2017-10-10 15:20:00,64.95,65.01,64.94,65.01,57018.0,50.1051,50.1514,50.0974,50.1514,57018.0
2017-10-10 15:25:00,65.01,65.04,64.94,64.99,73529.0,50.1514,50.1745,50.0974,50.136,73529.0
2017-10-10 15:30:00,64.98,65.04,64.98,65.02,69693.0,50.1282,50.1745,50.1282,50.1591,69693.0
2017-10-10 15:35:00,65.01,65.05,64.96,65.01,54468.0,50.1514,50.1822,50.1128,50.1514,54468.0
2017-10-10 15:40:00,65.02,65.07,64.98,65.06,77641.0,50.1591,50.1977,50.1282,50.19,77641.0
2017-10-10 15:45:00,65.06,65.08,64.99,65.08,120599.0,50.19,50.2054,50.136,50.2054,120599.0
2017-10-10 15:50:00,65.08,65.08,65.0,65.06,112027.0,50.2054,50.2054,50.1437,50.19,112027.0
2017-10-10 15:55:00,65.06,65.14,65.04,65.12,209157.0,50.19,50.2517,50.1745,50.2362,209157.0
2017-10-11 09:30:00,65.13,65.32,65.12,65.17,170893.0,50.244,50.3905,50.2362,50.2748,170893.0
2017-10-11 09:35:00,65.19,65.2,65.05,65.14,78508.0,50.2902,50.298,50.1822,50.2517,78508.0
2017-10-11 09:40:00,65.14,65.15,64.98,65.01,101907.0,50.2517,50.2594,50.1282,50.1514,101907.0
2017-10-11 09:45:00,65.01,65.07,64.93,65.07,47592.0,50.1514,50.1977,50.0897,50.1977,47592.0
2017-10-11 09:50:00,65.06,65.36,65.06,65.27,88452.0,50.19,50.4214,50.19,50.352,88452.0
2017-10-11 09:55:00,65.27,65.47,65.27,65.37,65939.0,50.352,50.5062,50.352,50.4291,65939.0
2017-10-11 10:00:00,65.39,65.5,65.3,65.34,80155.0,50.4445,50.5294,50.3751,50.406,80155.0
2017-10-11 10:05:00,65.34,65.35,65.24,65.3,62793.0,50.406,50.4137,50.3288,50.3751,62793.0
2017-10-11 10:10:00,65.3,65.37,65.27,65.31,34600.0,50.3751,50.4291,50.352,50.3828,34600.0
2017-10-11 10:15:00,65.31,65.46,65.3,65.45,52759.0,50.3828,50.4985,50.3751,50.4908,52759.0
2017-10-11 10:20:00,65.46,65.48,65.4,65.4,31503.0,50.4985,50.514,50.4522,50.4522,31503.0
2017-10-11 10:25:00,65.41,65.42,65.37,65.4,26676.0,50.46,50.4677,50.4291,50.4522,26676.0
2017-10-11 10:30:00,65.4,65.4,65.25,65.36,45233.0,50.4522,50.4522,50.3365,50.4214,45233.0
2017-10-11 10:35:00,65.36,65.36,65.13,65.14,53274.0,50.4214,50.4214,50.244,50.2517,53274.0
2017-10-11 10:40:00,65.13,65.14,64.95,65.02,72291.0,50.244,50.2517,50.1051,50.1591,72291.0
2017-10-11 10:45:00,65.03,65.05,64.95,65.03,34665.0,50.1668,50.1822,50.1051,50.1668,34665.0
2017-10-11 10:50:00,65.05,65.13,64.99,65.12,30858.0,50.1822,50.244,50.136,50.2362,30858.0
2017-10-11 10:55:00,65.12,65.13,65.02,65.09,35721.0,50.2362,50.244,50.1591,50.2131,35721.0
2017-10-11 11:00:00,65.09,65.16,65.08,65.14,60911.0,50.2131,50.2671,50.2054,50.2517,60911.0
2017-10-11 11:05:00,65.14,65.15,65.06,65.12,30244.0,50.2517,50.2594,50.19,50.2362,30244.0
2017-10-11 11:10:00,65.12,65.13,65.07,65.08,16523.0,50.2362,50.244,50.1977,50.2054,16523.0
2017-10-11 11:15:00,65.08,65.11,64.98,65.0,48502.0,50.2054,50.2285,50.1282,50.1437,48502.0
2017-10-11 11:20:00,64.99,65.03,64.95,64.97,31823.0,50.136,50.1668,50.1051,50.1205,31823.0
2017-10-11 11:25:00,64.97,65.09,64.94,65.09,38381.0,50.1205,50.2131,50.0974,50.2131,38381.0
2017-10-11 11:30:00,65.08,65.14,65.06,65.14,21230.0,50.2054,50.2517,50.19,50.2517,21230.0
2017-10-11 11:35:00,65.14,65.26,65.14,65.25,36051.0,50.2517,50.3442,50.2517,50.3365,36051.0
2017-10-11 11:40:00,65.25,65.26,65.16,65.17,33240.0,50.3365,50.3442,50.2671,50.2748,33240.0
2017-10-11 11:45:00,65.16,65.23,65.14,65.15,20668.0,50.2671,50.3211,50.2517,50.2594,20668.0
2017-10-11 11:50:00,65.14,65.2,65.12,65.14,18597.0,50.2517,50.298,50.2362,50.2517,18597.0
2017-10-11 11:55:00,65.13,65.21,65.13,65.18,31652.0,50.244,50.3057,50.244,50.2825,31652.0
2017-10-11 12:00:00,65.18,65.23,65.17,65.23,32811.0,50.2825,50.3211,50.2748,50.3211,32811.0
2017-10-11 12:05:00,65.23,65.23,65.14,65.16,24694.0,50.3211,50.3211,50.2517,50.2671,24694.0
2017-10-11 12:10:00,65.15,65.19,65.14,65.16,17831.0,50.2594,50.2902,50.2517,50.2671,17831.0
2017-10-11 12:15:00,65.15,65.21,65.13,65.18,18814.0,50.2594,50.3057,50.244,50.2825,18814.0
2017-10-11 12:20:00,65.18,65.26,65.14,65.25,32529.0,50.2825,50.3442,50.2517,50.3365,32529.0
2017-10-11 12:25:00,65.24,65.25,65.16,65.17,17680.0,50.3288,50.3365,50.2671,50.2748,17680.0
2017-10-11 12:30:00,65.17,65.2,65.13,65.18,35847.0,50.2748,50.298,50.244,50.2825,35847.0
2017-10-11 12:35:00,65.19,65.19,65.15,65.17,29701.0,50.2902,50.2902,50.2594,50.2748,29701.0
2017-10-11 12:40:00,65.17,65.19,65.15,65.16,11268.0,50.2748,50.2902,50.2594,50.2671,11268.0
2017-10-11 12:45:00,65.15,65.18,65.15,65.16,20646.0,50.2594,50.2825,50.2594,50.2671,20646.0
2017-10-11 12:50:00,65.16,65.18,65.14,65.16,13808.0,50.2671,50.2825,50.2517,50.2671,13808.0
2017-10-11 12:55:00,65.16,65.16,65.13,65.13,17304.0,50.2671,50.2671,50.244,50.244,17304.0
2017-10-11 13:00:00,65.14,65.16,65.13,65.14,31139.0,50.2517,50.2671,50.244,50.2517,31139.0
2017-10-11 13:05:00,65.14,65.18,65.14,65.14,18919.0,50.2517,50.2825,50.2517,50.2517,18919.0
2017-10-11 13:10:00,65.14,65.18,65.14,65.15,30873.0,50.2517,50.2825,50.2517,50.2594,30873.0
2017-10-11 13:15:00,65.15,65.16,65.05,65.06,18660.0,50.2594,50.2671,50.1822,50.19,18660.0
2017-10-11 13:20:00,65.06,65.07,65.0,65.02,33168.0,50.19,50.1977,50.1437,50.1591,33168.0
2017-10-11 13:25:00,65.03,65.07,65.01,65.06,14674.0,50.1668,50.1977,50.1514,50.19,14674.0
2017-10-11 13:30:00,65.06,65.07,65.02,65.03,19192.0,50.19,50.1977,50.1591,50.1668,19192.0
2017-10-11 13:35:00,65.03,65.05,65.03,65.03,15059.0,50.1668,50.1822,50.1668,50.1668,15059.0
2017-10-11 13:40:00,65.04,65.05,64.99,64.99,21721.0,50.1745,50.1822,50.136,50.136,21721.0
2017-10-11 13:45:00,64.99,65.04,64.99,65.03,40880.0,50.136,50.1745,50.136,50.1668,40880.0
2017-10-11 13:50:00,65.03,65.11,65.03,65.09,25263.0,50.1668,50.2285,50.1668,50.2131,25263.0
2017-10-11 13:55:00,65.1,65.11,65.04,65.05,11523.0,50.2208,50.2285,50.1745,50.1822,11523.0
2017-10-11 14:00:00,65.06,65.15,65.05,65.12,40304.0,50.19,50.2594,50.1822,50.2362,40304.0
2017-10-11 14:05:00,65.13,65.15,65.09,65.11,21390.0,50.244,50.2594,50.2131,50.2285,21390.0
2017-10-11 14:10:00,65.11,65.13,65.06,65.08,21802.0,50.2285,50.244,50.19,50.2054,21802.0
2017-10-11 14:15:00,65.08,65.15,65.07,65.13,28113.0,50.2054,50.2594,50.1977,50.244,28113.0
2017-10-11 14:20:00,65.12,65.12,65.01,65.03,22527.0,50.2362,50.2362,50.1514,50.1668,22527.0
2017-10-11 14:25:00,65.04,65.08,65.03,65.03,20080.0,50.1745,50.2054,50.1668,50.1668,20080.0
2017-10-11 14:30:00,65.04,65.08,65.04,65.07,20119.0,50.1745,50.2054,50.1745,50.1977,20119.0
2017-10-11 14:35:00,65.08,65.1,65.07,65.08,18286.0,50.2054,50.2208,50.1977,50.2054,18286.0
2017-10-11 14:40:00,65.08,65.15,65.08,65.1,13833.0,50.2054,50.2594,50.2054,50.2208,13833.0
2017-10-11 14:45:00,65.09,65.13,65.09,65.12,18521.0,50.2131,50.244,50.2131,50.2362,18521.0
2017-10-11 14:50:00,65.12,65.12,65.08,65.11,22154.0,50.2362,50.2362,50.2054,50.2285,22154.0
2017-10-11 14:55:00,65.11,65.16,65.11,65.16,17300.0,50.2285,50.2671,50.2285,50.2671,17300.0
2017-10-11 15:00:00,65.16,65.2,65.14,65.14,19127.0,50.2671,50.298,50.2517,50.2517,19127.0
2017-10-11 15:05:00,65.14,65.25,65.14,65.23,33963.0,50.2517,50.3365,50.2517,50.3211,33963.0
2017-10-11 15:10:00,65.23,65.26,65.22,65.23,28331.0,50.3211,50.3442,50.3134,50.3211,28331.0
2017-10-11 15:15:00,65.22,65.22,65.17,65.17,15152.0,50.3134,50.3134,50.2748,50.2748,15152.0
2017-10-11 15:20:00,65.17,65.2,65.12,65.16,38691.0,50.2748,50.298,50.2362,50.2671,38691.0
2017-10-11 15:25:00,65.15,65.18,65.13,65.15,32522.0,50.2594,50.2825,50.244,50.2594,32522.0
2017-10-11 15:30:00,65.15,65.15,65.06,65.13,49362.0,50.2594,50.2594,50.19,50.244,49362.0
2017-10-11 15:35:00,65.13,65.13,65.07,65.11,30636.0,50.244,50.244,50.1977,50.2285,30636.0
2017-10-11 15:40:00,65.11,65.15,65.09,65.14,71481.0,50.2285,50.2594,50.2131,50.2517,71481.0
2017-10-11 15:45:00,65.15,65.16,65.08,65.09,64905.0,50.2594,50.2671,50.2054,50.2131,64905.0
2017-10-11 15:50:00,65.08,65.12,65.02,65.03,87923.0,50.2054,50.2362,50.1591,50.1668,87923.0
2017-10-11 15:55:00,65.03,65.12,65.02,65.09,167094.0,50.1668,50.2362,50.1591,50.2131,167094.0
2017-10-12 09:30:00,65.15,65.39,65.09,65.33,80294.0,50.2594,50.4445,50.2131,50.3982,80294.0
2017-10-12 09:35:00,65.32,65.34,65.25,65.29,37430.0,50.3905,50.406,50.3365,50.3674,37430.0
2017-10-12 09:40:00,65.29,65.47,65.28,65.36,57008.0,50.3674,50.5062,50.3597,50.4214,57008.0
2017-10-12 09:45:00,65.36,65.44,65.35,65.43,33087.0,50.4214,50.4831,50.4137,50.4754,33087.0
2017-10-12 09:50:00,65.45,65.68,65.44,65.59,282074.0,50.4908,50.6682,50.4831,50.5988,282074.0
2017-10-12 09:55:00,65.59,65.73,65.51,65.52,207277.0,50.5988,50.7068,50.5371,50.5448,207277.0
2017-10-12 10:00:00,65.5,65.51,65.4,65.48,51558.0,50.5294,50.5371,50.4522,50.514,51558.0
2017-10-12 10:05:00,65.49,65.49,65.36,65.4,28669.0,50.5217,50.5217,50.4214,50.4522,28669.0
2017-10-12 10:10:00,65.4,65.4,65.34,65.37,29991.0,50.4522,50.4522,50.406,50.4291,29991.0
2017-10-12 10:15:00,65.37,65.37,65.24,65.31,39923.0,50.4291,50.4291,50.3288,50.3828,39923.0
2017-10-12 10:20:00,65.31,65.33,65.26,65.31,50297.0,50.3828,50.3982,50.3442,50.3828,50297.0
2017-10-12 10:25:00,65.31,65.36,65.27,65.3,41293.0,50.3828,50.4214,50.352,50.3751,41293.0
2017-10-12 10:30:00,65.31,65.37,65.23,65.23,47564.0,50.3828,50.4291,50.3211,50.3211,47564.0
2017-10-12 10:35:00,65.22,65.29,65.22,65.25,27670.0,50.3134,50.3674,50.3134,50.3365,27670.0
2017-10-12 10:40:00,65.24,65.24,65.15,65.2,46876.0,50.3288,50.3288,50.2594,50.298,46876.0
2017-10-12 10:45:00,65.21,65.23,65.08,65.1,44642.0,50.3057,50.3211,50.2054,50.2208,44642.0
2017-10-12 10:50:00,65.1,65.11,65.03,65.09,54205.0,50.2208,50.2285,50.1668,50.2131,54205.0
2017-10-12 10:55:00,65.1,65.17,65.05,65.09,59126.0,50.2208,50.2748,50.1822,50.2131,59126.0
2017-10-12 11:00:00,65.1,65.11,64.94,65.02,81182.0,50.2208,50.2285,50.0974,50.1591,81182.0
2017-10-12 11:05:00,65.02,65.08,65.02,65.07,44778.0,50.1591,50.2054,50.1591,50.1977,44778.0
2017-10-12 11:10:00,65.07,65.08,64.99,65.0,32268.0,50.1977,50.2054,50.136,50.1437,32268.0
2017-10-12 11:15:00,65.0,65.0,64.9,64.92,49841.0,50.1437,50.1437,50.0665,50.082,49841.0
2017-10-12 11:20:00,64.92,65.05,64.9,65.03,28169.0,50.082,50.1822,50.0665,50.1668,28169.0
2017-10-12 11:25:00,65.03,65.07,65.02,65.07,28750.0,50.1668,50.1977,50.1591,50.1977,28750.0
2017-10-12 11:30:00,65.07,65.15,65.07,65.15,43323.0,50.1977,50.2594,50.1977,50.2594,43323.0
2017-10-12 11:35:00,65.14,65.2,65.14,65.19,21825.0,50.2517,50.298,50.2517,50.2902,21825.0
2017-10-12 11:40:00,65.19,65.23,65.16,65.16,29118.0,50.2902,50.3211,50.2671,50.2671,29118.0
2017-10-12 11:45:00,65.16,65.17,65.08,65.15,33016.0,50.2671,50.2748,50.2054,50.2594,33016.0
2017-10-12 11:50:00,65.15,65.16,65.11,65.13,28751.0,50.2594,50.2671,50.2285,50.244,28751.0
2017-10-12 11:55:00,65.13,65.18,65.11,65.13,27745.0,50.244,50.2825,50.2285,50.244,27745.0
2017-10-12 12:00:00,65.13,65.15,65.09,65.13,26798.0,50.244,50.2594,50.2131,50.244,26798.0
2017-10-12 12:05:00,65.13,65.16,65.11,65.11,19611.0,50.244,50.2671,50.2285,50.2285,19611.0
2017-10-12 12:10:00,65.11,65.14,65.08,65.12,29988.0,50.2285,50.2517,50.2054,50.2362,29988.0
2017-10-12 12:15:00,65.13,65.14,65.11,65.13,17702.0,50.244,50.2517,50.2285,50.244,17702.0
2017-10-12 12:20:00,65.13,65.13,65.1,65.13,27035.0,50.244,50.244,50.2208,50.244,27035.0
2017-10-12 12:25:00,65.13,65.15,65.13,65.13,21656.0,50.244,50.2594,50.244,50.244,21656.0
2017-10-12 12:30:00,65.13,65.15,65.12,65.14,44525.0,50.244,50.2594,50.2362,50.2517,44525.0
2017-10-12 12:35:00,65.14,65.14,65.12,65.14,12746.0,50.2517,50.2517,50.2362,50.2517,12746.0
2017-10-12 12:40:00,65.14,65.19,65.14,65.19,21148.0,50.2517,50.2902,50.2517,50.2902,21148.0
2017-10-12 12:45:00,65.18,65.19,65.11,65.13,25715.0,50.2825,50.2902,50.2285,50.244,25715.0
2017-10-12 12:50:00,65.14,65.17,65.13,65.16,14455.0,50.2517,50.2748,50.244,50.2671,14455.0
2017-10-12 12:55:00,65.16,65.2,65.15,65.2,18708.0,50.2671,50.298,50.2594,50.298,18708.0
2017-10-12 13:00:00,65.2,65.22,65.12,65.15,60114.0,50.298,50.3134,50.2362,50.2594,60114.0
2017-10-12 13:05:00,65.15,65.16,65.11,65.11,35082.0,50.2594,50.2671,50.2285,50.2285,35082.0
2017-10-12 13:10:00,65.11,65.26,65.11,65.26,35413.0,50.2285,50.3442,50.2285,50.3442,35413.0
2017-10-12 13:15:00,65.26,65.3,65.22,65.26,44872.0,50.3442,50.3751,50.3134,50.3442,44872.0
2017-10-12 13:20:00,65.25,65.26,65.23,65.23,25116.0,50.3365,50.3442,50.3211,50.3211,25116.0
2017-10-12 13:25:00,65.23,65.27,65.22,65.26,26146.0,50.3211,50.352,50.3134,50.3442,26146.0
2017-10-12 13:30:00,65.26,65.29,65.23,65.29,83924.0,50.3442,50.3674,50.3211,50.3674,83924.0
2017-10-12 13:35:00,65.29,65.34,65.29,65.33,18866.0,50.3674,50.406,50.3674,50.3982,18866.0
2017-10-12 13:40:00,65.34,65.36,65.27,65.28,65148.0,50.406,50.4214,50.352,50.3597,65148.0
2017-10-12 13:45:00,65.28,65.3,65.26,65.28,19609.0,50.3597,50.3751,50.3442,50.3597,19609.0
2017-10-12 13:50:00,65.28,65.29,65.25,65.26,22281.0,50.3597,50.3674,50.3365,50.3442,22281.0
2017-10-12 13:55:00,65.25,65.27,65.23,65.26,22411.0,50.3365,50.352,50.3211,50.3442,22411.0
2017-10-12 14:00:00,65.26,65.28,65.25,65.28,19968.0,50.3442,50.3597,50.3365,50.3597,19968.0
2017-10-12 14:05:00,65.28,65.28,65.24,65.27,18706.0,50.3597,50.3597,50.3288,50.352,18706.0
2017-10-12 14:10:00,65.26,65.27,65.22,65.24,37139.0,50.3442,50.352,50.3134,50.3288,37139.0
2017-10-12 14:15:00,65.25,65.26,65.22,65.25,27303.0,50.3365,50.3442,50.3134,50.3365,27303.0
2017-10-12 14:20:00,65.25,65.29,65.25,65.28,22545.0,50.3365,50.3674,50.3365,50.3597,22545.0
2017-10-12 14:25:00,65.28,65.3,65.27,65.29,28914.0,50.3597,50.3751,50.352,50.3674,28914.0
2017-10-12 14:30:00,65.29,65.29,65.27,65.28,28039.0,50.3674,50.3674,50.352,50.3597,28039.0
2017-10-12 14:35:00,65.28,65.34,65.27,65.33,33140.0,50.3597,50.406,50.352,50.3982,33140.0
2017-10-12 14:40:00,65.33,65.37,65.3,65.31,36886.0,50.3982,50.4291,50.3751,50.3828,36886.0
2017-10-12 14:45:00,65.31,65.35,65.31,65.33,29363.0,50.3828,50.4137,50.3828,50.3982,29363.0
2017-10-12 14:50:00,65.32,65.37,65.32,65.34,36973.0,50.3905,50.4291,50.3905,50.406,36973.0
2017-10-12 14:55:00,65.35,65.35,65.3,65.32,47229.0,50.4137,50.4137,50.3751,50.3905,47229.0
2017-10-12 15:00:00,65.32,65.36,65.32,65.34,27060.0,50.3905,50.4214,50.3905,50.406,27060.0
2017-10-12 15:05:00,65.35,65.36,65.33,65.35,23733.0,50.4137,50.4214,50.3982,50.4137,23733.0
2017-10-12 15:10:00,65.34,65.35,65.33,65.34,13359.0,50.406,50.4137,50.3982,50.406,13359.0
2017-10-12 15:15:00,65.34,65.36,65.32,65.36,40978.0,50.406,50.4214,50.3905,50.4214,40978.0
2017-10-12 15:20:00,65.35,65.36,65.35,65.35,45380.0,50.4137,50.4214,50.4137,50.4137,45380.0
2017-10-12 15:25:00,65.35,65.36,65.32,65.34,47675.0,50.4137,50.4214,50.3905,50.406,47675.0
2017-10-12 15:30:00,65.34,65.34,65.21,65.22,62626.0,50.406,50.406,50.3057,50.3134,62626.0
2017-10-12 15:35:00,65.22,65.23,65.12,65.14,95317.0,50.3134,50.3211,50.2362,50.2517,95317.0
2017-10-12 15:40:00,65.14,65.14,65.1,65.13,81262.0,50.2517,50.2517,50.2208,50.244,81262.0
2017-10-12 15:45:00,65.12,65.2,65.12,65.19,131495.0,50.2362,50.298,50.2362,50.2902,131495.0
2017-10-12 15:50:00,65.19,65.28,65.18,65.28,163659.0,50.2902,50.3597,50.2825,50.3597,163659.0
2017-10-12 15:55:00,65.27,65.37,65.27,65.34,848916.0,50.352,50.4291,50.352,50.406,848916.0
2017-10-13 09:30:00,65.51,65.82,65.47,65.7,189616.0,50.5371,50.7762,50.5062,50.6837,189616.0
2017-10-13 09:35:00,65.71,65.92,65.65,65.88,67045.0,50.6914,50.8534,50.6451,50.8225,67045.0
2017-10-13 09:40:00,65.89,65.9,65.74,65.75,47735.0,50.8302,50.838,50.7145,50.7222,47735.0
2017-10-13 09:45:00,65.76,65.9,65.75,65.88,115475.0,50.73,50.838,50.7222,50.8225,115475.0
2017-10-13 09:50:00,65.88,65.94,65.85,65.93,69484.0,50.8225,50.8688,50.7994,50.8611,69484.0
2017-10-13 09:55:00,65.93,65.98,65.81,65.86,97504.0,50.8611,50.8997,50.7685,50.8071,97504.0
2017-10-13 10:00:00,65.87,66.1,65.87,66.02,170859.0,50.8148,50.9923,50.8148,50.9305,170859.0
2017-10-13 10:05:00,66.03,66.04,65.71,65.81,73984.0,50.9383,50.946,50.6914,50.7685,73984.0
2017-10-13 10:10:00,65.83,65.93,65.68,65.92,73050.0,50.784,50.8611,50.6682,50.8534,73050.0
2017-10-13 10:15:00,65.93,65.95,65.79,65.83,54073.0,50.8611,50.8765,50.7531,50.784,54073.0
2017-10-13 10:20:00,65.83,65.83,65.71,65.76,62801.0,50.784,50.784,50.6914,50.73,62801.0
2017-10-13 10:25:00,65.76,65.89,65.76,65.88,35134.0,50.73,50.8302,50.73,50.8225,35134.0
2017-10-13 10:30:00,65.89,65.91,65.77,65.78,46264.0,50.8302,50.8457,50.7377,50.7454,46264.0
2017-10-13 10:35:00,65.77,65.8,65.62,65.67,45021.0,50.7377,50.7608,50.622,50.6605,45021.0
2017-10-13 10:40:00,65.67,65.71,65.56,65.71,54117.0,50.6605,50.6914,50.5757,50.6914,54117.0
2017-10-13 10:45:00,65.71,65.77,65.69,65.72,87870.0,50.6914,50.7377,50.676,50.6991,87870.0
2017-10-13 10:50:00,65.72,65.74,65.64,65.65,37177.0,50.6991,50.7145,50.6374,50.6451,37177.0
2017-10-13 10:55:00,65.65,65.75,65.63,65.75,64512.0,50.6451,50.7222,50.6297,50.7222,64512.0
2017-10-13 11:00:00,65.75,65.81,65.73,65.79,37847.0,50.7222,50.7685,50.7068,50.7531,37847.0
2017-10-13 11:05:00,65.79,65.82,65.73,65.8,31294.0,50.7531,50.7762,50.7068,50.7608,31294.0
2017-10-13 11:10:00,65.79,65.85,65.75,65.85,31532.0,50.7531,50.7994,50.7222,50.7994,31532.0
2017-10-13 11:15:00,65.84,65.87,65.73,65.75,43279.0,50.7917,50.8148,50.7068,50.7222,43279.0
2017-10-13 11:20:00,65.75,65.77,65.68,65.73,37451.0,50.7222,50.7377,50.6682,50.7068,37451.0
2017-10-13 11:25:00,65.73,65.74,65.65,65.72,52864.0,50.7068,50.7145,50.6451,50.6991,52864.0
2017-10-13 11:30:00,65.73,65.77,65.69,65.72,47557.0,50.7068,50.7377,50.676,50.6991,47557.0
2017-10-13 11:35:00,65.72,65.73,65.69,65.72,50248.0,50.6991,50.7068,50.676,50.6991,50248.0
2017-10-13 11:40:00,65.72,65.72,65.69,65.72,39990.0,50.6991,50.6991,50.676,50.6991,39990.0
2017-10-13 11:45:00,65.73,65.75,65.72,65.75,20361.0,50.7068,50.7222,50.6991,50.7222,20361.0
2017-10-13 11:50:00,65.75,65.77,65.71,65.71,28278.0,50.7222,50.7377,50.6914,50.6914,28278.0
2017-10-13 11:55:00,65.7,65.74,65.69,65.73,26979.0,50.6837,50.7145,50.676,50.7068,26979.0
2017-10-13 12:00:00,65.74,65.79,65.73,65.77,44980.0,50.7145,50.7531,50.7068,50.7377,44980.0
2017-10-13 12:05:00,65.77,65.77,65.67,65.68,77898.0,50.7377,50.7377,50.6605,50.6682,77898.0
2017-10-13 12:10:00,65.68,65.7,65.64,65.69,56443.0,50.6682,50.6837,50.6374,50.676,56443.0
2017-10-13 12:15:00,65.69,65.71,65.68,65.7,36222.0,50.676,50.6914,50.6682,50.6837,36222.0
2017-10-13 12:20:00,65.7,65.72,65.63,65.64,22384.0,50.6837,50.6991,50.6297,50.6374,22384.0
2017-10-13 12:25:00,65.64,65.67,65.57,65.6,40117.0,50.6374,50.6605,50.5834,50.6065,40117.0
2017-10-13 12:30:00,65.6,65.61,65.54,65.55,21701.0,50.6065,50.6142,50.5602,50.568,21701.0
2017-10-13 12:35:00,65.54,65.54,65.46,65.46,19210.0,50.5602,50.5602,50.4985,50.4985,19210.0
2017-10-13 12:40:00,65.46,65.52,65.45,65.51,18177.0,50.4985,50.5448,50.4908,50.5371,18177.0
2017-10-13 12:45:00,65.51,65.55,65.5,65.55,16224.0,50.5371,50.568,50.5294,50.568,16224.0
2017-10-13 12:50:00,65.55,65.63,65.54,65.61,46178.0,50.568,50.6297,50.5602,50.6142,46178.0
2017-10-13 12:55:00,65.6,65.6,65.57,65.59,24883.0,50.6065,50.6065,50.5834,50.5988,24883.0
2017-10-13 13:00:00,65.6,65.68,65.59,65.67,34093.0,50.6065,50.6682,50.5988,50.6605,34093.0
2017-10-13 13:05:00,65.67,65.72,65.67,65.71,20407.0,50.6605,50.6991,50.6605,50.6914,20407.0
2017-10-13 13:10:00,65.71,65.71,65.66,65.67,11647.0,50.6914,50.6914,50.6528,50.6605,11647.0
2017-10-13 13:15:00,65.66,65.68,65.65,65.67,13435.0,50.6528,50.6682,50.6451,50.6605,13435.0
2017-10-13 13:20:00,65.67,65.71,65.67,65.7,29556.0,50.6605,50.6914,50.6605,50.6837,29556.0
2017-10-13 13:25:00,65.71,65.77,65.71,65.76,25272.0,50.6914,50.7377,50.6914,50.73,25272.0
2017-10-13 13:30:00,65.76,65.84,65.75,65.81,37545.0,50.73,50.7917,50.7222,50.7685,37545.0
2017-10-13 13:35:00,65.8,65.83,65.8,65.83,8549.0,50.7608,50.784,50.7608,50.784,8549.0
2017-10-13 13:40:00,65.83,65.83,65.77,65.78,20984.0,50.784,50.784,50.7377,50.7454,20984.0
2017-10-13 13:45:00,65.78,65.8,65.75,65.79,30761.0,50.7454,50.7608,50.7222,50.7531,30761.0
2017-10-13 13:50:00,65.8,65.82,65.79,65.81,24446.0,50.7608,50.7762,50.7531,50.7685,24446.0
2017-10-13 13:55:00,65.81,65.81,65.68,65.68,15249.0,50.7685,50.7685,50.6682,50.6682,15249.0
2017-10-13 14:00:00,65.67,65.73,65.66,65.7,55309.0,50.6605,50.7068,50.6528,50.6837,55309.0
2017-10-13 14:05:00,65.7,65.71,65.66,65.67,21359.0,50.6837,50.6914,50.6528,50.6605,21359.0
2017-10-13 14:10:00,65.67,65.69,65.61,65.64,34703.0,50.6605,50.676,50.6142,50.6374,34703.0
2017-10-13 14:15:00,65.63,65.66,65.62,65.65,17009.0,50.6297,50.6528,50.622,50.6451,17009.0
2017-10-13 14:20:00,65.65,65.65,65.54,65.56,83004.0,50.6451,50.6451,50.5602,50.5757,83004.0
2017-10-13 14:25:00,65.57,65.6,65.57,65.58,24001.0,50.5834,50.6065,50.5834,50.5911,24001.0
2017-10-13 14:30:00,65.58,65.6,65.49,65.57,151312.0,50.5911,50.6065,50.5217,50.5834,151312.0
2017-10-13 14:35:00,65.57,65.58,65.52,65.52,16148.0,50.5834,50.5911,50.5448,50.5448,16148.0
2017-10-13 14:40:00,65.53,65.57,65.49,65.51,32631.0,50.5525,50.5834,50.5217,50.5371,32631.0
2017-10-13 14:45:00,65.49,65.53,65.48,65.53,11462.0,50.5217,50.5525,50.514,50.5525,11462.0
2017-10-13 14:50:00,65.53,65.54,65.49,65.52,23806.0,50.5525,50.5602,50.5217,50.5448,23806.0
2017-10-13 14:55:00,65.52,65.57,65.51,65.55,40878.0,50.5448,50.5834,50.5371,50.568,40878.0
2017-10-13 15:00:00,65.55,65.58,65.53,65.56,32666.0,50.568,50.5911,50.5525,50.5757,32666.0
2017-10-13 15:05:00,65.57,65.6,65.53,65.54,44192.0,50.5834,50.6065,50.5525,50.5602,44192.0
2017-10-13 15:10:00,65.53,65.55,65.52,65.53,25607.0,50.5525,50.568,50.5448,50.5525,25607.0
2017-10-13 15:15:00,65.53,65.54,65.45,65.45,82594.0,50.5525,50.5602,50.4908,50.4908,82594.0
2017-10-13 15:20:00,65.46,65.5,65.45,65.47,30963.0,50.4985,50.5294,50.4908,50.5062,30963.0
2017-10-13 15:25:00,65.47,65.48,65.4,65.4,50314.0,50.5062,50.514,50.4522,50.4522,50314.0
2017-10-13 15:30:00,65.4,65.43,65.38,65.43,80555.0,50.4522,50.4754,50.4368,50.4754,80555.0
2017-10-13 15:35:00,65.42,65.44,65.38,65.39,90216.0,50.4677,50.4831,50.4368,50.4445,90216.0
2017-10-13 15:40:00,65.38,65.39,65.28,65.29,149762.0,50.4368,50.4445,50.3597,50.3674,149762.0
2017-10-13 15:45:00,65.29,65.32,65.22,65.28,132674.0,50.3674,50.3905,50.3134,50.3597,132674.0
2017-10-13 15:50:00,65.28,65.34,65.25,65.26,174725.0,50.3597,50.406,50.3365,50.3442,174725.0
2017-10-13 15:55:00,65.26,65.34,65.14,65.31,635071.0,50.3442,50.406,50.2517,50.3828,635071.0
2017-10-16 09:30:00,64.54,64.57,64.16,64.28,202087.0,49.7888,49.8119,49.4957,49.5882,202087.0
2017-10-16 09:35:00,64.29,65.02,64.28,65.02,179024.0,49.5959,50.1591,49.5882,50.1591,179024.0
2017-10-16 09:40:00,65.03,65.03,64.63,64.96,71592.0,50.1668,50.1668,49.8582,50.1128,71592.0
2017-10-16 09:45:00,64.99,65.04,64.86,65.0,56426.0,50.136,50.1745,50.0357,50.1437,56426.0
2017-10-16 09:50:00,64.98,65.01,64.8,64.81,56315.0,50.1282,50.1514,49.9894,49.9971,56315.0
2017-10-16 09:55:00,64.79,64.86,64.77,64.82,61389.0,49.9817,50.0357,49.9662,50.0048,61389.0
2017-10-16 10:00:00,64.81,64.86,64.77,64.82,42723.0,49.9971,50.0357,49.9662,50.0048,42723.0
2017-10-16 10:05:00,64.83,64.83,64.68,64.72,47462.0,50.0125,50.0125,49.8968,49.9277,47462.0
2017-10-16 10:10:00,64.72,64.82,64.67,64.81,34812.0,49.9277,50.0048,49.8891,49.9971,34812.0
2017-10-16 10:15:00,64.81,64.88,64.75,64.84,41906.0,49.9971,50.0511,49.9508,50.0202,41906.0
2017-10-16 10:20:00,64.83,64.84,64.73,64.79,33076.0,50.0125,50.0202,49.9354,49.9817,33076.0
2017-10-16 10:25:00,64.79,64.88,64.79,64.84,22709.0,49.9817,50.0511,49.9817,50.0202,22709.0
2017-10-16 10:30:00,64.84,64.84,64.66,64.7,44964.0,50.0202,50.0202,49.8814,49.9122,44964.0
2017-10-16 10:35:00,64.7,64.72,64.61,64.61,58304.0,49.9122,49.9277,49.8428,49.8428,58304.0
2017-10-16 10:40:00,64.61,64.67,64.54,64.55,71607.0,49.8428,49.8891,49.7888,49.7965,71607.0
2017-10-16 10:45:00,64.55,64.58,64.52,64.58,65924.0,49.7965,49.8197,49.7734,49.8197,65924.0
2017-10-16 10:50:00,64.6,64.69,64.59,64.64,57246.0,49.8351,49.9045,49.8274,49.8659,57246.0
2017-10-16 10:55:00,64.64,64.65,64.52,64.53,36795.0,49.8659,49.8737,49.7734,49.7811,36795.0
2017-10-16 11:00:00,64.54,64.58,64.51,64.56,50350.0,49.7888,49.8197,49.7657,49.8042,50350.0
2017-10-16 11:05:00,64.56,64.57,64.39,64.53,127103.0,49.8042,49.8119,49.6731,49.7811,127103.0
2017-10-16 11:10:00,64.52,64.54,64.46,64.5,51853.0,49.7734,49.7888,49.7271,49.7579,51853.0
2017-10-16 11:15:00,64.5,64.53,64.36,64.36,72165.0,49.7579,49.7811,49.6499,49.6499,72165.0
2017-10-16 11:20:00,64.38,64.49,64.36,64.4,58320.0,49.6654,49.7502,49.6499,49.6808,58320.0
2017-10-16 11:25:00,64.39,64.42,64.33,64.35,63457.0,49.6731,49.6962,49.6268,49.6422,63457.0
2017-10-16 11:30:00,64.36,64.38,64.34,64.36,47578.0,49.6499,49.6654,49.6345,49.6499,47578.0
2017-10-16 11:35:00,64.36,64.38,64.34,64.35,45894.0,49.6499,49.6654,49.6345,49.6422,45894.0
2017-10-16 11:40:00,64.34,64.36,64.31,64.32,31517.0,49.6345,49.6499,49.6114,49.6191,31517.0
2017-10-16 11:45:00,64.31,64.31,64.13,64.14,54074.0,49.6114,49.6114,49.4725,49.4802,54074.0
2017-10-16 11:50:00,64.15,64.21,64.1,64.15,85050.0,49.4879,49.5342,49.4494,49.4879,85050.0
2017-10-16 11:55:00,64.16,64.21,64.03,64.14,122916.0,49.4957,49.5342,49.3954,49.4802,122916.0
2017-10-16 12:00:00,64.13,64.15,63.94,63.94,70574.0,49.4725,49.4879,49.3259,49.3259,70574.0
2017-10-16 12:05:00,63.95,63.97,63.74,63.78,152682.0,49.3337,49.3491,49.1717,49.2025,152682.0
2017-10-16 12:10:00,63.79,63.86,63.74,63.77,130770.0,49.2102,49.2642,49.1717,49.1948,130770.0
2017-10-16 12:15:00,63.79,63.79,63.57,63.63,84898.0,49.2102,49.2102,49.0405,49.0868,84898.0
2017-10-16 12:20:00,63.62,63.67,63.57,63.67,68865.0,49.0791,49.1176,49.0405,49.1176,68865.0
2017-10-16 12:25:00,63.67,63.83,63.67,63.76,54649.0,49.1176,49.2411,49.1176,49.1871,54649.0
2017-10-16 12:30:00,63.75,63.75,63.67,63.68,38662.0,49.1794,49.1794,49.1176,49.1254,38662.0
2017-10-16 12:35:00,63.68,63.82,63.66,63.79,77213.0,49.1254,49.2334,49.1099,49.2102,77213.0
2017-10-16 12:40:00,63.79,63.91,63.78,63.85,51709.0,49.2102,49.3028,49.2025,49.2565,51709.0
2017-10-16 12:45:00,63.85,63.89,63.76,63.83,77661.0,49.2565,49.2874,49.1871,49.2411,77661.0
2017-10-16 12:50:00,63.83,63.86,63.81,63.84,34374.0,49.2411,49.2642,49.2257,49.2488,34374.0
2017-10-16 12:55:00,63.84,63.86,63.74,63.74,77317.0,49.2488,49.2642,49.1717,49.1717,77317.0
2017-10-16 13:00:00,63.73,63.74,63.61,63.61,50624.0,49.1639,49.1717,49.0714,49.0714,50624.0
2017-10-16 13:05:00,63.61,63.67,63.6,63.63,35442.0,49.0714,49.1176,49.0636,49.0868,35442.0
2017-10-16 13:10:00,63.63,63.66,63.55,63.64,66150.0,49.0868,49.1099,49.0251,49.0945,66150.0
2017-10-16 13:15:00,63.65,63.66,63.59,63.59,39833.0,49.1022,49.1099,49.0559,49.0559,39833.0
2017-10-16 13:20:00,63.59,63.63,63.54,63.6,35461.0,49.0559,49.0868,49.0174,49.0636,35461.0
2017-10-16 13:25:00,63.6,63.75,63.59,63.74,31193.0,49.0636,49.1794,49.0559,49.1717,31193.0
2017-10-16 13:30:00,63.73,63.75,63.68,63.69,39868.0,49.1639,49.1794,49.1254,49.1331,39868.0
2017-10-16 13:35:00,63.69,63.7,63.64,63.65,34858.0,49.1331,49.1408,49.0945,49.1022,34858.0
2017-10-16 13:40:00,63.65,63.69,63.65,63.66,25871.0,49.1022,49.1331,49.1022,49.1099,25871.0
2017-10-16 13:45:00,63.65,63.71,63.65,63.71,27123.0,49.1022,49.1485,49.1022,49.1485,27123.0
2017-10-16 13:50:00,63.7,63.72,63.69,63.7,64373.0,49.1408,49.1562,49.1331,49.1408,64373.0
2017-10-16 13:55:00,63.69,63.69,63.55,63.56,56566.0,49.1331,49.1331,49.0251,49.0328,56566.0
2017-10-16 14:00:00,63.55,63.56,63.45,63.47,96779.0,49.0251,49.0328,48.9479,48.9634,96779.0
2017-10-16 14:05:00,63.47,63.57,63.41,63.57,64942.0,48.9634,49.0405,48.9171,49.0405,64942.0
2017-10-16 14:10:00,63.56,63.64,63.55,63.64,41773.0,49.0328,49.0945,49.0251,49.0945,41773.0
2017-10-16 14:15:00,63.63,63.68,63.61,63.66,29109.0,49.0868,49.1254,49.0714,49.1099,29109.0
2017-10-16 14:20:00,63.66,63.69,63.58,63.59,33854.0,49.1099,49.1331,49.0482,49.0559,33854.0
2017-10-16 14:25:00,63.6,63.66,63.57,63.64,20069.0,49.0636,49.1099,49.0405,49.0945,20069.0
2017-10-16 14:30:00,63.64,63.64,63.56,63.61,29306.0,49.0945,49.0945,49.0328,49.0714,29306.0
2017-10-16 14:35:00,63.62,63.65,63.6,63.62,27675.0,49.0791,49.1022,49.0636,49.0791,27675.0
2017-10-16 14:40:00,63.61,63.62,63.53,63.54,37904.0,49.0714,49.0791,49.0096,49.0174,37904.0
2017-10-16 14:45:00,63.53,63.54,63.46,63.5,64683.0,49.0096,49.0174,48.9556,48.9865,64683.0
2017-10-16 14:50:00,63.5,63.51,63.42,63.43,79124.0,48.9865,48.9942,48.9248,48.9325,79124.0
2017-10-16 14:55:00,63.43,63.45,63.4,63.41,50074.0,48.9325,48.9479,48.9094,48.9171,50074.0
2017-10-16 15:00:00,63.4,63.41,63.33,63.35,105722.0,48.9094,48.9171,48.8554,48.8708,105722.0
2017-10-16 15:05:00,63.34,63.4,63.31,63.38,165633.0,48.8631,48.9094,48.8399,48.8939,165633.0
2017-10-16 15:10:00,63.37,63.48,63.37,63.46,58503.0,48.8862,48.9711,48.8862,48.9556,58503.0
2017-10-16 15:15:00,63.46,63.47,63.42,63.47,73308.0,48.9556,48.9634,48.9248,48.9634,73308.0
2017-10-16 15:20:00,63.47,63.51,63.45,63.51,62053.0,48.9634,48.9942,48.9479,48.9942,62053.0
2017-10-16 15:25:00,63.51,63.53,63.43,63.48,78097.0,48.9942,49.0096,48.9325,48.9711,78097.0
2017-10-16 15:30:00,63.48,63.53,63.47,63.51,70197.0,48.9711,49.0096,48.9634,48.9942,70197.0
2017-10-16 15:35:00,63.51,63.52,63.45,63.5,82375.0,48.9942,49.0019,48.9479,48.9865,82375.0
2017-10-16 15:40:00,63.5,63.5,63.45,63.48,85011.0,48.9865,48.9865,48.9479,48.9711,85011.0
2017-10-16 15:45:00,63.48,63.52,63.47,63.51,122804.0,48.9711,49.0019,48.9634,48.9942,122804.0
2017-10-16 15:50:00,63.51,63.57,63.48,63.56,174573.0,48.9942,49.0405,48.9711,49.0328,174573.0
2017-10-16 15:55:00,63.56,63.67,63.55,63.66,339344.0,49.0328,49.1176,49.0251,49.1099,339344.0
2017-10-17 09:30:00,63.63,63.87,63.51,63.64,122989.0,49.0868,49.2719,48.9942,49.0945,122989.0
2017-10-17 09:35:00,63.66,63.72,63.63,63.66,44019.0,49.1099,49.1562,49.0868,49.1099,44019.0
2017-10-17 09:40:00,63.65,63.71,63.58,63.62,52743.0,49.1022,49.1485,49.0482,49.0791,52743.0
2017-10-17 09:45:00,63.61,63.62,63.43,63.45,73412.0,49.0714,49.0791,48.9325,48.9479,73412.0
2017-10-17 09:50:00,63.45,63.67,63.41,63.66,65541.0,48.9479,49.1176,48.9171,49.1099,65541.0
2017-10-17 09:55:00,63.67,63.75,63.66,63.74,62770.0,49.1176,49.1794,49.1099,49.1717,62770.0
2017-10-17 10:00:00,63.73,63.92,63.71,63.92,44873.0,49.1639,49.3105,49.1485,49.3105,44873.0
2017-10-17 10:05:00,63.93,63.97,63.89,63.97,46206.0,49.3182,49.3491,49.2874,49.3491,46206.0
2017-10-17 10:10:00,63.96,64.11,63.89,64.11,75975.0,49.3414,49.4571,49.2874,49.4571,75975.0
2017-10-17 10:15:00,64.1,64.11,63.94,64.03,69191.0,49.4494,49.4571,49.3259,49.3954,69191.0
2017-10-17 10:20:00,64.03,64.09,64.0,64.05,82262.0,49.3954,49.4417,49.3722,49.4108,82262.0
2017-10-17 10:25:00,64.06,64.09,64.03,64.08,60416.0,49.4185,49.4417,49.3954,49.4339,60416.0
2017-10-17 10:30:00,64.08,64.08,64.0,64.06,93634.0,49.4339,49.4339,49.3722,49.4185,93634.0
2017-10-17 10:35:00,64.06,64.13,64.01,64.12,131300.0,49.4185,49.4725,49.3799,49.4648,131300.0
2017-10-17 10:40:00,64.12,64.14,64.08,64.12,50234.0,49.4648,49.4802,49.4339,49.4648,50234.0
2017-10-17 10:45:00,64.12,64.14,64.09,64.09,32184.0,49.4648,49.4802,49.4417,49.4417,32184.0
2017-10-17 10:50:00,64.09,64.1,63.96,64.01,97303.0,49.4417,49.4494,49.3414,49.3799,97303.0
2017-10-17 10:55:00,64.02,64.03,63.95,64.02,45217.0,49.3877,49.3954,49.3337,49.3877,45217.0
2017-10-17 11:00:00,64.02,64.08,64.01,64.07,46520.0,49.3877,49.4339,49.3799,49.4262,46520.0
2017-10-17 11:05:00,64.07,64.11,64.05,64.06,88761.0,49.4262,49.4571,49.4108,49.4185,88761.0
2017-10-17 11:10:00,64.06,64.07,64.01,64.02,72777.0,49.4185,49.4262,49.3799,49.3877,72777.0
2017-10-17 11:15:00,64.02,64.03,63.98,64.0,48722.0,49.3877,49.3954,49.3568,49.3722,48722.0
2017-10-17 11:20:00,64.0,64.02,63.99,63.99,27938.0,49.3722,49.3877,49.3645,49.3645,27938.0
2017-10-17 11:25:00,64.0,64.06,64.0,64.03,67549.0,49.3722,49.4185,49.3722,49.3954,67549.0
2017-10-17 11:30:00,64.03,64.04,63.96,63.96,51135.0,49.3954,49.4031,49.3414,49.3414,51135.0
2017-10-17 11:35:00,63.96,64.0,63.94,63.99,30621.0,49.3414,49.3722,49.3259,49.3645,30621.0
2017-10-17 11:40:00,63.99,64.0,63.95,63.96,25737.0,49.3645,49.3722,49.3337,49.3414,25737.0
2017-10-17 11:45:00,63.95,63.99,63.94,63.95,36358.0,49.3337,49.3645,49.3259,49.3337,36358.0
2017-10-17 11:50:00,63.95,63.96,63.89,63.94,30395.0,49.3337,49.3414,49.2874,49.3259,30395.0
2017-10-17 11:55:00,63.96,64.0,63.92,63.99,18921.0,49.3414,49.3722,49.3105,49.3645,18921.0
2017-10-17 12:00:00,63.99,64.0,63.96,63.99,25726.0,49.3645,49.3722,49.3414,49.3645,25726.0
2017-10-17 12:05:00,63.99,64.01,63.97,64.01,33508.0,49.3645,49.3799,49.3491,49.3799,33508.0
2017-10-17 12:10:00,64.01,64.08,63.99,64.08,41022.0,49.3799,49.4339,49.3645,49.4339,41022.0
2017-10-17 12:15:00,64.08,64.08,64.02,64.05,25169.0,49.4339,49.4339,49.3877,49.4108,25169.0
2017-10-17 12:20:00,64.06,64.1,64.05,64.09,28994.0,49.4185,49.4494,49.4108,49.4417,28994.0
2017-10-17 12:25:00,64.09,64.1,64.03,64.04,58103.0,49.4417,49.4494,49.3954,49.4031,58103.0
2017-10-17 12:30:00,64.04,64.06,64.01,64.02,27355.0,49.4031,49.4185,49.3799,49.3877,27355.0
2017-10-17 12:35:00,64.01,64.04,64.01,64.03,19659.0,49.3799,49.4031,49.3799,49.3954,19659.0
2017-10-17 12:40:00,64.04,64.05,63.99,63.99,31052.0,49.4031,49.4108,49.3645,49.3645,31052.0
2017-10-17 12:45:00,63.99,64.02,63.99,64.02,29746.0,49.3645,49.3877,49.3645,49.3877,29746.0
2017-10-17 12:50:00,64.01,64.05,63.97,63.98,33118.0,49.3799,49.4108,49.3491,49.3568,33118.0
2017-10-17 12:55:00,63.98,63.99,63.95,63.96,16111.0,49.3568,49.3645,49.3337,49.3414,16111.0
2017-10-17 13:00:00,63.97,64.01,63.95,64.01,46493.0,49.3491,49.3799,49.3337,49.3799,46493.0
2017-10-17 13:05:00,64.01,64.04,63.97,64.0,71163.0,49.3799,49.4031,49.3491,49.3722,71163.0
2017-10-17 13:10:00,64.0,64.0,63.97,63.98,49312.0,49.3722,49.3722,49.3491,49.3568,49312.0
2017-10-17 13:15:00,63.98,64.0,63.95,63.99,25594.0,49.3568,49.3722,49.3337,49.3645,25594.0
2017-10-17 13:20:00,64.0,64.0,63.92,63.96,19703.0,49.3722,49.3722,49.3105,49.3414,19703.0
2017-10-17 13:25:00,63.97,63.97,63.94,63.94,20900.0,49.3491,49.3491,49.3259,49.3259,20900.0
2017-10-17 13:30:00,63.94,63.95,63.92,63.95,37656.0,49.3259,49.3337,49.3105,49.3337,37656.0
2017-10-17 13:35:00,63.95,63.95,63.91,63.92,35346.0,49.3337,49.3337,49.3028,49.3105,35346.0
2017-10-17 13:40:00,63.92,63.99,63.92,63.99,42459.0,49.3105,49.3645,49.3105,49.3645,42459.0
2017-10-17 13:45:00,63.99,64.03,63.99,64.0,41771.0,49.3645,49.3954,49.3645,49.3722,41771.0
2017-10-17 13:50:00,64.0,64.08,64.0,64.06,21091.0,49.3722,49.4339,49.3722,49.4185,21091.0
2017-10-17 13:55:00,64.06,64.14,64.06,64.14,27055.0,49.4185,49.4802,49.4185,49.4802,27055.0
2017-10-17 14:00:00,64.14,64.19,64.14,64.17,32025.0,49.4802,49.5188,49.4802,49.5034,32025.0
2017-10-17 14:05:00,64.17,64.18,64.14,64.14,26906.0,49.5034,49.5111,49.4802,49.4802,26906.0
2017-10-17 14:10:00,64.14,64.15,64.08,64.1,37563.0,49.4802,49.4879,49.4339,49.4494,37563.0
2017-10-17 14:15:00,64.11,64.16,64.1,64.16,14733.0,49.4571,49.4957,49.4494,49.4957,14733.0
2017-10-17 14:20:00,64.15,64.21,64.13,64.21,35207.0,49.4879,49.5342,49.4725,49.5342,35207.0
2017-10-17 14:25:00,64.2,64.25,64.2,64.24,30111.0,49.5265,49.5651,49.5265,49.5574,30111.0
2017-10-17 14:30:00,64.24,64.25,64.19,64.2,33271.0,49.5574,49.5651,49.5188,49.5265,33271.0
2017-10-17 14:35:00,64.2,64.22,64.19,64.2,22725.0,49.5265,49.5419,49.5188,49.5265,22725.0
2017-10-17 14:40:00,64.2,64.27,64.16,64.27,43529.0,49.5265,49.5805,49.4957,49.5805,43529.0
2017-10-17 14:45:00,64.27,64.28,64.24,64.27,27961.0,49.5805,49.5882,49.5574,49.5805,27961.0
2017-10-17 14:50:00,64.26,64.28,64.24,64.26,33927.0,49.5728,49.5882,49.5574,49.5728,33927.0
2017-10-17 14:55:00,64.27,64.27,64.21,64.23,25537.0,49.5805,49.5805,49.5342,49.5497,25537.0
2017-10-17 15:00:00,64.23,64.31,64.22,64.31,53261.0,49.5497,49.6114,49.5419,49.6114,53261.0
2017-10-17 15:05:00,64.3,64.32,64.28,64.3,47018.0,49.6037,49.6191,49.5882,49.6037,47018.0
2017-10-17 15:10:00,64.3,64.37,64.29,64.3,62352.0,49.6037,49.6577,49.5959,49.6037,62352.0
2017-10-17 15:15:00,64.3,64.33,64.26,64.26,51783.0,49.6037,49.6268,49.5728,49.5728,51783.0
2017-10-17 15:20:00,64.26,64.27,64.2,64.21,58948.0,49.5728,49.5805,49.5265,49.5342,58948.0
2017-10-17 15:25:00,64.21,64.23,64.16,64.23,74990.0,49.5342,49.5497,49.4957,49.5497,74990.0
2017-10-17 15:30:00,64.22,64.29,64.2,64.22,70864.0,49.5419,49.5959,49.5265,49.5419,70864.0
2017-10-17 15:35:00,64.22,64.22,64.18,64.2,75662.0,49.5419,49.5419,49.5111,49.5265,75662.0
2017-10-17 15:40:00,64.2,64.25,64.18,64.2,117246.0,49.5265,49.5651,49.5111,49.5265,117246.0
2017-10-17 15:45:00,64.2,64.21,64.12,64.15,143649.0,49.5265,49.5342,49.4648,49.4879,143649.0
2017-10-17 15:50:00,64.14,64.17,64.06,64.06,114051.0,49.4802,49.5034,49.4185,49.4185,114051.0
2017-10-17 15:55:00,64.06,64.22,64.06,64.18,264838.0,49.4185,49.5419,49.4185,49.5111,264838.0
2017-10-18 09:30:00,64.25,64.61,64.2,64.58,112978.0,49.5651,49.8428,49.5265,49.8197,112978.0
2017-10-18 09:35:00,64.6,64.62,64.4,64.56,62393.0,49.8351,49.8505,49.6808,49.8042,62393.0
2017-10-18 09:40:00,64.6,64.7,64.58,64.59,53583.0,49.8351,49.9122,49.8197,49.8274,53583.0
2017-10-18 09:45:00,64.61,64.65,64.54,64.62,49215.0,49.8428,49.8737,49.7888,49.8505,49215.0
2017-10-18 09:50:00,64.62,64.69,64.6,64.6,35479.0,49.8505,49.9045,49.8351,49.8351,35479.0
2017-10-18 09:55:00,64.61,64.66,64.57,64.65,61359.0,49.8428,49.8814,49.8119,49.8737,61359.0
2017-10-18 10:00:00,64.64,64.65,64.53,64.54,27601.0,49.8659,49.8737,49.7811,49.7888,27601.0
2017-10-18 10:05:00,64.53,64.54,64.16,64.41,184214.0,49.7811,49.7888,49.4957,49.6885,184214.0
2017-10-18 10:10:00,64.41,64.42,64.27,64.27,44432.0,49.6885,49.6962,49.5805,49.5805,44432.0
2017-10-18 10:15:00,64.28,64.34,64.17,64.22,85892.0,49.5882,49.6345,49.5034,49.5419,85892.0
2017-10-18 10:20:00,64.23,64.24,64.03,64.05,321740.0,49.5497,49.5574,49.3954,49.4108,321740.0
2017-10-18 10:25:00,64.05,64.11,64.01,64.04,69628.0,49.4108,49.4571,49.3799,49.4031,69628.0
2017-10-18 10:30:00,64.03,64.05,63.94,63.94,139989.0,49.3954,49.4108,49.3259,49.3259,139989.0
2017-10-18 10:35:00,63.95,63.97,63.84,63.84,97451.0,49.3337,49.3491,49.2488,49.2488,97451.0
2017-10-18 10:40:00,63.85,63.96,63.84,63.86,61364.0,49.2565,49.3414,49.2488,49.2642,61364.0
2017-10-18 10:45:00,63.86,63.94,63.83,63.87,35031.0,49.2642,49.3259,49.2411,49.2719,35031.0
2017-10-18 10:50:00,63.87,63.96,63.72,63.8,77059.0,49.2719,49.3414,49.1562,49.2179,77059.0
2017-10-18 10:55:00,63.8,63.91,63.8,63.9,30739.0,49.2179,49.3028,49.2179,49.2951,30739.0
2017-10-18 11:00:00,63.92,63.93,63.89,63.9,25301.0,49.3105,49.3182,49.2874,49.2951,25301.0
2017-10-18 11:05:00,63.89,63.91,63.83,63.88,20433.0,49.2874,49.3028,49.2411,49.2797,20433.0
2017-10-18 11:10:00,63.88,63.89,63.83,63.86,26714.0,49.2797,49.2874,49.2411,49.2642,26714.0
2017-10-18 11:15:00,63.86,63.87,63.79,63.86,38034.0,49.2642,49.2719,49.2102,49.2642,38034.0
2017-10-18 11:20:00,63.86,63.91,63.86,63.88,22755.0,49.2642,49.3028,49.2642,49.2797,22755.0
2017-10-18 11:25:00,63.88,63.93,63.85,63.91,41507.0,49.2797,49.3182,49.2565,49.3028,41507.0
2017-10-18 11:30:00,63.92,63.96,63.9,63.93,42469.0,49.3105,49.3414,49.2951,49.3182,42469.0
2017-10-18 11:35:00,63.92,63.94,63.91,63.92,24096.0,49.3105,49.3259,49.3028,49.3105,24096.0
2017-10-18 11:40:00,63.92,63.93,63.86,63.91,26669.0,49.3105,49.3182,49.2642,49.3028,26669.0
2017-10-18 11:45:00,63.92,63.92,63.83,63.83,36634.0,49.3105,49.3105,49.2411,49.2411,36634.0
2017-10-18 11:50:00,63.83,63.85,63.78,63.78,28413.0,49.2411,49.2565,49.2025,49.2025,28413.0
2017-10-18 11:55:00,63.78,63.8,63.7,63.73,36643.0,49.2025,49.2179,49.1408,49.1639,36643.0
2017-10-18 12:00:00,63.74,63.75,63.66,63.68,41519.0,49.1717,49.1794,49.1099,49.1254,41519.0
2017-10-18 12:05:00,63.69,63.79,63.69,63.79,34447.0,49.1331,49.2102,49.1331,49.2102,34447.0
2017-10-18 12:10:00,63.79,63.79,63.7,63.74,25903.0,49.2102,49.2102,49.1408,49.1717,25903.0
2017-10-18 12:15:00,63.75,63.78,63.73,63.78,13332.0,49.1794,49.2025,49.1639,49.2025,13332.0
2017-10-18 12:20:00,63.78,63.85,63.75,63.84,31623.0,49.2025,49.2565,49.1794,49.2488,31623.0
2017-10-18 12:25:00,63.84,63.84,63.76,63.78,22669.0,49.2488,49.2488,49.1871,49.2025,22669.0
2017-10-18 12:30:00,63.79,63.79,63.76,63.78,17734.0,49.2102,49.2102,49.1871,49.2025,17734.0
2017-10-18 12:35:00,63.78,63.79,63.75,63.77,26288.0,49.2025,49.2102,49.1794,49.1948,26288.0
2017-10-18 12:40:00,63.77,63.78,63.74,63.75,13366.0,49.1948,49.2025,49.1717,49.1794,13366.0
2017-10-18 12:45:00,63.74,63.77,63.73,63.74,15214.0,49.1717,49.1948,49.1639,49.1717,15214.0
2017-10-18 12:50:00,63.75,63.77,63.64,63.64,45219.0,49.1794,49.1948,49.0945,49.0945,45219.0
2017-10-18 12:55:00,63.64,63.65,63.55,63.6,57103.0,49.0945,49.1022,49.0251,49.0636,57103.0
2017-10-18 13:00:00,63.61,63.65,63.6,63.65,32938.0,49.0714,49.1022,49.0636,49.1022,32938.0
2017-10-18 13:05:00,63.66,63.68,63.6,63.62,53545.0,49.1099,49.1254,49.0636,49.0791,53545.0
2017-10-18 13:10:00,63.63,63.65,63.6,63.64,31499.0,49.0868,49.1022,49.0636,49.0945,31499.0
2017-10-18 13:15:00,63.65,63.67,63.62,63.66,46668.0,49.1022,49.1176,49.0791,49.1099,46668.0
2017-10-18 13:20:00,63.67,63.68,63.59,63.63,47371.0,49.1176,49.1254,49.0559,49.0868,47371.0
2017-10-18 13:25:00,63.64,63.67,63.62,63.65,68789.0,49.0945,49.1176,49.0791,49.1022,68789.0
2017-10-18 13:30:00,63.66,63.74,63.65,63.73,40138.0,49.1099,49.1717,49.1022,49.1639,40138.0
2017-10-18 13:35:00,63.72,63.76,63.68,63.68,76000.0,49.1562,49.1871,49.1254,49.1254,76000.0
2017-10-18 13:40:00,63.68,63.72,63.68,63.72,73242.0,49.1254,49.1562,49.1254,49.1562,73242.0
2017-10-18 13:45:00,63.72,63.74,63.69,63.72,35059.0,49.1562,49.1717,49.1331,49.1562,35059.0
2017-10-18 13:50:00,63.72,63.76,63.72,63.75,113834.0,49.1562,49.1871,49.1562,49.1794,113834.0
2017-10-18 13:55:00,63.75,63.77,63.72,63.73,33022.0,49.1794,49.1948,49.1562,49.1639,33022.0
2017-10-18 14:00:00,63.72,63.79,63.7,63.77,85623.0,49.1562,49.2102,49.1408,49.1948,85623.0
2017-10-18 14:05:00,63.77,63.8,63.75,63.76,37017.0,49.1948,49.2179,49.1794,49.1871,37017.0
2017-10-18 14:10:00,63.76,63.78,63.74,63.76,77459.0,49.1871,49.2025,49.1717,49.1871,77459.0
2017-10-18 14:15:00,63.76,63.76,63.74,63.74,46723.0,49.1871,49.1871,49.1717,49.1717,46723.0
2017-10-18 14:20:00,63.74,63.76,63.73,63.75,108062.0,49.1717,49.1871,49.1639,49.1794,108062.0
2017-10-18 14:25:00,63.74,63.78,63.7,63.78,99950.0,49.1717,49.2025,49.1408,49.2025,99950.0
2017-10-18 14:30:00,63.78,63.78,63.72,63.74,101402.0,49.2025,49.2025,49.1562,49.1717,101402.0
2017-10-18 14:35:00,63.75,63.78,63.74,63.76,94685.0,49.1794,49.2025,49.1717,49.1871,94685.0
2017-10-18 14:40:00,63.76,63.76,63.7,63.7,73859.0,49.1871,49.1871,49.1408,49.1408,73859.0
2017-10-18 14:45:00,63.7,63.71,63.63,63.71,88193.0,49.1408,49.1485,49.0868,49.1485,88193.0
2017-10-18 14:50:00,63.71,63.71,63.66,63.68,58571.0,49.1485,49.1485,49.1099,49.1254,58571.0
2017-10-18 14:55:00,63.67,63.7,63.64,63.64,48064.0,49.1176,49.1408,49.0945,49.0945,48064.0
2017-10-18 15:00:00,63.65,63.72,63.64,63.69,59375.0,49.1022,49.1562,49.0945,49.1331,59375.0
2017-10-18 15:05:00,63.69,63.71,63.66,63.67,44057.0,49.1331,49.1485,49.1099,49.1176,44057.0
2017-10-18 15:10:00,63.66,63.71,63.66,63.7,43472.0,49.1099,49.1485,49.1099,49.1408,43472.0
2017-10-18 15:15:00,63.7,63.71,63.61,63.61,73294.0,49.1408,49.1485,49.0714,49.0714,73294.0
2017-10-18 15:20:00,63.61,63.62,63.59,63.59,70911.0,49.0714,49.0791,49.0559,49.0559,70911.0
2017-10-18 15:25:00,63.6,63.65,63.57,63.65,62667.0,49.0636,49.1022,49.0405,49.1022,62667.0
2017-10-18 15:30:00,63.65,63.66,63.6,63.65,64477.0,49.1022,49.1099,49.0636,49.1022,64477.0
2017-10-18 15:35:00,63.65,63.67,63.63,63.64,56441.0,49.1022,49.1176,49.0868,49.0945,56441.0
2017-10-18 15:40:00,63.65,63.72,63.62,63.65,119267.0,49.1022,49.1562,49.0791,49.1022,119267.0
2017-10-18 15:45:00,63.66,63.66,63.59,63.59,108038.0,49.1099,49.1099,49.0559,49.0559,108038.0
2017-10-18 15:50:00,63.6,63.64,63.58,63.61,144623.0,49.0636,49.0945,49.0482,49.0714,144623.0
2017-10-18 15:55:00,63.61,63.72,63.61,63.71,219019.0,49.0714,49.1562,49.0714,49.1485,219019.0
2017-10-19 09:30:00,63.82,64.11,63.7,64.11,125311.0,49.2334,49.4571,49.1408,49.4571,125311.0
2017-10-19 09:35:00,64.11,64.16,63.91,64.13,92578.0,49.4571,49.4957,49.3028,49.4725,92578.0
2017-10-19 09:40:00,64.15,64.16,63.87,63.98,138762.0,49.4879,49.4957,49.2719,49.3568,138762.0
2017-10-19 09:45:00,63.99,64.06,63.88,63.88,69396.0,49.3645,49.4185,49.2797,49.2797,69396.0
2017-10-19 09:50:00,63.88,63.93,63.79,63.92,53665.0,49.2797,49.3182,49.2102,49.3105,53665.0
2017-10-19 09:55:00,63.92,63.93,63.67,63.71,76911.0,49.3105,49.3182,49.1176,49.1485,76911.0
2017-10-19 10:00:00,63.71,63.81,63.71,63.77,36064.0,49.1485,49.2257,49.1485,49.1948,36064.0
2017-10-19 10:05:00,63.79,63.9,63.74,63.89,40737.0,49.2102,49.2951,49.1717,49.2874,40737.0
2017-10-19 10:10:00,63.89,64.16,63.86,64.1,67374.0,49.2874,49.4957,49.2642,49.4494,67374.0
2017-10-19 10:15:00,64.11,64.27,64.05,64.23,67421.0,49.4571,49.5805,49.4108,49.5497,67421.0
2017-10-19 10:20:00,64.22,64.38,64.22,64.34,64970.0,49.5419,49.6654,49.5419,49.6345,64970.0
2017-10-19 10:25:00,64.33,64.5,64.3,64.46,118740.0,49.6268,49.7579,49.6037,49.7271,118740.0
2017-10-19 10:30:00,64.45,64.56,64.41,64.49,127309.0,49.7194,49.8042,49.6885,49.7502,127309.0
2017-10-19 10:35:00,64.48,64.53,64.43,64.52,62040.0,49.7425,49.7811,49.7039,49.7734,62040.0
2017-10-19 10:40:00,64.52,64.52,64.46,64.51,55500.0,49.7734,49.7734,49.7271,49.7657,55500.0
2017-10-19 10:45:00,64.51,64.56,64.47,64.5,71841.0,49.7657,49.8042,49.7348,49.7579,71841.0
2017-10-19 10:50:00,64.5,64.54,64.42,64.42,48882.0,49.7579,49.7888,49.6962,49.6962,48882.0
2017-10-19 10:55:00,64.42,64.5,64.4,64.46,59053.0,49.6962,49.7579,49.6808,49.7271,59053.0
2017-10-19 11:00:00,64.45,64.45,64.34,64.34,43998.0,49.7194,49.7194,49.6345,49.6345,43998.0
2017-10-19 11:05:00,64.35,64.43,64.34,64.35,39462.0,49.6422,49.7039,49.6345,49.6422,39462.0
2017-10-19 11:10:00,64.36,64.36,64.23,64.23,29312.0,49.6499,49.6499,49.5497,49.5497,29312.0
2017-10-19 11:15:00,64.23,64.25,64.16,64.17,41635.0,49.5497,49.5651,49.4957,49.5034,41635.0
2017-10-19 11:20:00,64.17,64.17,64.07,64.16,46160.0,49.5034,49.5034,49.4262,49.4957,46160.0
2017-10-19 11:25:00,64.16,64.16,64.1,64.14,33791.0,49.4957,49.4957,49.4494,49.4802,33791.0
2017-10-19 11:30:00,64.14,64.17,64.1,64.16,32004.0,49.4802,49.5034,49.4494,49.4957,32004.0
2017-10-19 11:35:00,64.16,64.18,64.14,64.17,30691.0,49.4957,49.5111,49.4802,49.5034,30691.0
2017-10-19 11:40:00,64.17,64.17,64.04,64.06,53010.0,49.5034,49.5034,49.4031,49.4185,53010.0
2017-10-19 11:45:00,64.06,64.24,64.06,64.24,33529.0,49.4185,49.5574,49.4185,49.5574,33529.0
2017-10-19 11:50:00,64.24,64.27,64.2,64.27,23042.0,49.5574,49.5805,49.5265,49.5805,23042.0
2017-10-19 11:55:00,64.26,64.27,64.21,64.23,28546.0,49.5728,49.5805,49.5342,49.5497,28546.0
2017-10-19 12:00:00,64.23,64.29,64.2,64.28,26733.0,49.5497,49.5959,49.5265,49.5882,26733.0
2017-10-19 12:05:00,64.27,64.3,64.26,64.28,19815.0,49.5805,49.6037,49.5728,49.5882,19815.0
2017-10-19 12:10:00,64.28,64.33,64.28,64.32,24632.0,49.5882,49.6268,49.5882,49.6191,24632.0
2017-10-19 12:15:00,64.32,64.33,64.29,64.31,25438.0,49.6191,49.6268,49.5959,49.6114,25438.0
2017-10-19 12:20:00,64.32,64.35,64.31,64.34,27880.0,49.6191,49.6422,49.6114,49.6345,27880.0
2017-10-19 12:25:00,64.35,64.38,64.34,64.36,22661.0,49.6422,49.6654,49.6345,49.6499,22661.0
2017-10-19 12:30:00,64.36,64.4,64.34,64.39,15194.0,49.6499,49.6808,49.6345,49.6731,15194.0
2017-10-19 12:35:00,64.4,64.45,64.39,64.41,22991.0,49.6808,49.7194,49.6731,49.6885,22991.0
2017-10-19 12:40:00,64.4,64.44,64.35,64.44,21680.0,49.6808,49.7117,49.6422,49.7117,21680.0
2017-10-19 12:45:00,64.44,64.45,64.41,64.45,22894.0,49.7117,49.7194,49.6885,49.7194,22894.0
2017-10-19 12:50:00,64.45,64.5,64.45,64.49,23020.0,49.7194,49.7579,49.7194,49.7502,23020.0
2017-10-19 12:55:00,64.48,64.49,64.43,64.44,22394.0,49.7425,49.7502,49.7039,49.7117,22394.0
2017-10-19 13:00:00,64.44,64.48,64.43,64.48,38980.0,49.7117,49.7425,49.7039,49.7425,38980.0
2017-10-19 13:05:00,64.48,64.51,64.48,64.49,14497.0,49.7425,49.7657,49.7425,49.7502,14497.0
2017-10-19 13:10:00,64.49,64.55,64.49,64.53,29158.0,49.7502,49.7965,49.7502,49.7811,29158.0
2017-10-19 13:15:00,64.52,64.52,64.47,64.49,17702.0,49.7734,49.7734,49.7348,49.7502,17702.0
2017-10-19 13:20:00,64.49,64.5,64.37,64.45,43293.0,49.7502,49.7579,49.6577,49.7194,43293.0
2017-10-19 13:25:00,64.44,64.5,64.44,64.49,15430.0,49.7117,49.7579,49.7117,49.7502,15430.0
2017-10-19 13:30:00,64.49,64.55,64.47,64.54,32741.0,49.7502,49.7965,49.7348,49.7888,32741.0
2017-10-19 13:35:00,64.54,64.58,64.48,64.51,38836.0,49.7888,49.8197,49.7425,49.7657,38836.0
2017-10-19 13:40:00,64.52,64.63,64.5,64.59,26002.0,49.7734,49.8582,49.7579,49.8274,26002.0
2017-10-19 13:45:00,64.59,64.66,64.59,64.64,46909.0,49.8274,49.8814,49.8274,49.8659,46909.0
2017-10-19 13:50:00,64.64,64.66,64.55,64.57,35239.0,49.8659,49.8814,49.7965,49.8119,35239.0
2017-10-19 13:55:00,64.56,64.63,64.54,64.59,22191.0,49.8042,49.8582,49.7888,49.8274,22191.0
2017-10-19 14:00:00,64.6,64.65,64.58,64.6,22187.0,49.8351,49.8737,49.8197,49.8351,22187.0
2017-10-19 14:05:00,64.61,64.65,64.57,64.61,33788.0,49.8428,49.8737,49.8119,49.8428,33788.0
2017-10-19 14:10:00,64.62,64.62,64.46,64.53,41146.0,49.8505,49.8505,49.7271,49.7811,41146.0
2017-10-19 14:15:00,64.52,64.59,64.52,64.57,20602.0,49.7734,49.8274,49.7734,49.8119,20602.0
2017-10-19 14:20:00,64.57,64.59,64.52,64.52,25186.0,49.8119,49.8274,49.7734,49.7734,25186.0
2017-10-19 14:25:00,64.52,64.59,64.51,64.55,26234.0,49.7734,49.8274,49.7657,49.7965,26234.0
2017-10-19 14:30:00,64.55,64.58,64.55,64.56,36215.0,49.7965,49.8197,49.7965,49.8042,36215.0
2017-10-19 14:35:00,64.56,64.56,64.46,64.47,28509.0,49.8042,49.8042,49.7271,49.7348,28509.0
2017-10-19 14:40:00,64.47,64.49,64.41,64.44,33043.0,49.7348,49.7502,49.6885,49.7117,33043.0
2017-10-19 14:45:00,64.45,64.56,64.45,64.53,36337.0,49.7194,49.8042,49.7194,49.7811,36337.0
2017-10-19 14:50:00,64.53,64.57,64.48,64.53,26220.0,49.7811,49.8119,49.7425,49.7811,26220.0
2017-10-19 14:55:00,64.52,64.56,64.51,64.55,17339.0,49.7734,49.8042,49.7657,49.7965,17339.0
2017-10-19 15:00:00,64.55,64.58,64.53,64.58,20785.0,49.7965,49.8197,49.7811,49.8197,20785.0
2017-10-19 15:05:00,64.57,64.57,64.49,64.51,47374.0,49.8119,49.8119,49.7502,49.7657,47374.0
2017-10-19 15:10:00,64.5,64.52,64.47,64.48,47719.0,49.7579,49.7734,49.7348,49.7425,47719.0
2017-10-19 15:15:00,64.48,64.5,64.48,64.49,43956.0,49.7425,49.7579,49.7425,49.7502,43956.0
2017-10-19 15:20:00,64.48,64.49,64.44,64.46,52863.0,49.7425,49.7502,49.7117,49.7271,52863.0
2017-10-19 15:25:00,64.45,64.53,64.45,64.53,34676.0,49.7194,49.7811,49.7194,49.7811,34676.0
2017-10-19 15:30:00,64.53,64.55,64.5,64.51,61450.0,49.7811,49.7965,49.7579,49.7657,61450.0
2017-10-19 15:35:00,64.51,64.54,64.5,64.5,52215.0,49.7657,49.7888,49.7579,49.7579,52215.0
2017-10-19 15:40:00,64.51,64.58,64.5,64.57,90464.0,49.7657,49.8197,49.7579,49.8119,90464.0
2017-10-19 15:45:00,64.57,64.65,64.54,64.6,134012.0,49.8119,49.8737,49.7888,49.8351,134012.0
2017-10-19 15:50:00,64.59,64.67,64.59,64.65,115000.0,49.8274,49.8891,49.8274,49.8737,115000.0
2017-10-19 15:55:00,64.66,64.69,64.61,64.65,401651.0,49.8814,49.9045,49.8428,49.8737,401651.0
2017-10-20 09:30:00,64.79,64.99,64.66,64.98,297492.0,49.9817,50.136,49.8814,50.1282,297492.0
2017-10-20 09:35:00,64.98,64.99,64.75,64.82,84962.0,50.1282,50.136,49.9508,50.0048,84962.0
2017-10-20 09:40:00,64.83,64.83,64.69,64.73,54652.0,50.0125,50.0125,49.9045,49.9354,54652.0
2017-10-20 09:45:00,64.71,64.71,64.52,64.58,47561.0,49.9199,49.9199,49.7734,49.8197,47561.0
2017-10-20 09:50:00,64.58,64.59,64.36,64.36,71270.0,49.8197,49.8274,49.6499,49.6499,71270.0
2017-10-20 09:55:00,64.36,64.36,64.21,64.26,79721.0,49.6499,49.6499,49.5342,49.5728,79721.0
2017-10-20 10:00:00,64.26,64.37,64.25,64.27,100542.0,49.5728,49.6577,49.5651,49.5805,100542.0
2017-10-20 10:05:00,64.27,64.35,64.26,64.31,54762.0,49.5805,49.6422,49.5728,49.6114,54762.0
2017-10-20 10:10:00,64.32,64.36,64.26,64.34,46881.0,49.6191,49.6499,49.5728,49.6345,46881.0
2017-10-20 10:15:00,64.35,64.45,64.31,64.43,35654.0,49.6422,49.7194,49.6114,49.7039,35654.0
2017-10-20 10:20:00,64.43,64.47,64.41,64.45,15145.0,49.7039,49.7348,49.6885,49.7194,15145.0
2017-10-20 10:25:00,64.45,64.45,64.3,64.33,40762.0,49.7194,49.7194,49.6037,49.6268,40762.0
2017-10-20 10:30:00,64.33,64.4,64.32,64.35,26123.0,49.6268,49.6808,49.6191,49.6422,26123.0
2017-10-20 10:35:00,64.34,64.46,64.33,64.44,34210.0,49.6345,49.7271,49.6268,49.7117,34210.0
2017-10-20 10:40:00,64.44,64.47,64.4,64.4,18964.0,49.7117,49.7348,49.6808,49.6808,18964.0
2017-10-20 10:45:00,64.39,64.44,64.38,64.39,22402.0,49.6731,49.7117,49.6654,49.6731,22402.0
2017-10-20 10:50:00,64.4,64.43,64.38,64.39,22208.0,49.6808,49.7039,49.6654,49.6731,22208.0
2017-10-20 10:55:00,64.4,64.42,64.3,64.34,57174.0,49.6808,49.6962,49.6037,49.6345,57174.0
2017-10-20 11:00:00,64.34,64.46,64.33,64.42,39435.0,49.6345,49.7271,49.6268,49.6962,39435.0
2017-10-20 11:05:00,64.43,64.44,64.39,64.42,19550.0,49.7039,49.7117,49.6731,49.6962,19550.0
2017-10-20 11:10:00,64.42,64.43,64.35,64.4,38168.0,49.6962,49.7039,49.6422,49.6808,38168.0
2017-10-20 11:15:00,64.4,64.41,64.34,64.37,35567.0,49.6808,49.6885,49.6345,49.6577,35567.0
2017-10-20 11:20:00,64.37,64.41,64.32,64.34,50866.0,49.6577,49.6885,49.6191,49.6345,50866.0
2017-10-20 11:25:00,64.34,64.35,64.22,64.28,44360.0,49.6345,49.6422,49.5419,49.5882,44360.0
2017-10-20 11:30:00,64.29,64.32,64.25,64.28,28111.0,49.5959,49.6191,49.5651,49.5882,28111.0
2017-10-20 11:35:00,64.28,64.29,64.26,64.28,13818.0,49.5882,49.5959,49.5728,49.5882,13818.0
2017-10-20 11:40:00,64.29,64.3,64.24,64.25,21264.0,49.5959,49.6037,49.5574,49.5651,21264.0
2017-10-20 11:45:00,64.27,64.31,64.25,64.31,73779.0,49.5805,49.6114,49.5651,49.6114,73779.0
2017-10-20 11:50:00,64.32,64.4,64.32,64.4,15229.0,49.6191,49.6808,49.6191,49.6808,15229.0
2017-10-20 11:55:00,64.39,64.43,64.35,64.41,32595.0,49.6731,49.7039,49.6422,49.6885,32595.0
2017-10-20 12:00:00,64.41,64.42,64.38,64.38,22909.0,49.6885,49.6962,49.6654,49.6654,22909.0
2017-10-20 12:05:00,64.39,64.42,64.37,64.38,19420.0,49.6731,49.6962,49.6577,49.6654,19420.0
2017-10-20 12:10:00,64.37,64.4,64.37,64.38,21221.0,49.6577,49.6808,49.6577,49.6654,21221.0
2017-10-20 12:15:00,64.38,64.44,64.37,64.42,30637.0,49.6654,49.7117,49.6577,49.6962,30637.0
2017-10-20 12:20:00,64.43,64.49,64.43,64.49,21135.0,49.7039,49.7502,49.7039,49.7502,21135.0
2017-10-20 12:25:00,64.5,64.5,64.45,64.46,15806.0,49.7579,49.7579,49.7194,49.7271,15806.0
2017-10-20 12:30:00,64.47,64.49,64.39,64.42,49846.0,49.7348,49.7502,49.6731,49.6962,49846.0
2017-10-20 12:35:00,64.42,64.49,64.41,64.47,20900.0,49.6962,49.7502,49.6885,49.7348,20900.0
2017-10-20 12:40:00,64.47,64.47,64.45,64.47,10653.0,49.7348,49.7348,49.7194,49.7348,10653.0
2017-10-20 12:45:00,64.47,64.48,64.41,64.41,29144.0,49.7348,49.7425,49.6885,49.6885,29144.0
2017-10-20 12:50:00,64.42,64.43,64.37,64.4,16849.0,49.6962,49.7039,49.6577,49.6808,16849.0
2017-10-20 12:55:00,64.39,64.42,64.38,64.41,41394.0,49.6731,49.6962,49.6654,49.6885,41394.0
2017-10-20 13:00:00,64.42,64.44,64.41,64.44,17698.0,49.6962,49.7117,49.6885,49.7117,17698.0
2017-10-20 13:05:00,64.44,64.44,64.41,64.43,19796.0,49.7117,49.7117,49.6885,49.7039,19796.0
2017-10-20 13:10:00,64.44,64.44,64.4,64.41,31949.0,49.7117,49.7117,49.6808,49.6885,31949.0
2017-10-20 13:15:00,64.41,64.41,64.33,64.37,18697.0,49.6885,49.6885,49.6268,49.6577,18697.0
2017-10-20 13:20:00,64.37,64.49,64.34,64.48,58252.0,49.6577,49.7502,49.6345,49.7425,58252.0
2017-10-20 13:25:00,64.48,64.5,64.46,64.5,14430.0,49.7425,49.7579,49.7271,49.7579,14430.0
2017-10-20 13:30:00,64.49,64.5,64.48,64.48,44661.0,49.7502,49.7579,49.7425,49.7425,44661.0
2017-10-20 13:35:00,64.48,64.5,64.46,64.46,25922.0,49.7425,49.7579,49.7271,49.7271,25922.0
2017-10-20 13:40:00,64.46,64.5,64.46,64.5,22485.0,49.7271,49.7579,49.7271,49.7579,22485.0
2017-10-20 13:45:00,64.5,64.52,64.48,64.5,49653.0,49.7579,49.7734,49.7425,49.7579,49653.0
2017-10-20 13:50:00,64.51,64.58,64.5,64.57,20295.0,49.7657,49.8197,49.7579,49.8119,20295.0
2017-10-20 13:55:00,64.57,64.61,64.57,64.59,26805.0,49.8119,49.8428,49.8119,49.8274,26805.0
2017-10-20 14:00:00,64.59,64.59,64.52,64.55,20880.0,49.8274,49.8274,49.7734,49.7965,20880.0
2017-10-20 14:05:00,64.56,64.59,64.53,64.57,12380.0,49.8042,49.8274,49.7811,49.8119,12380.0
2017-10-20 14:10:00,64.57,64.59,64.54,64.58,31759.0,49.8119,49.8274,49.7888,49.8197,31759.0
2017-10-20 14:15:00,64.59,64.63,64.57,64.63,20695.0,49.8274,49.8582,49.8119,49.8582,20695.0
2017-10-20 14:20:00,64.62,64.62,64.56,64.56,35072.0,49.8505,49.8505,49.8042,49.8042,35072.0
2017-10-20 14:25:00,64.56,64.57,64.52,64.54,24572.0,49.8042,49.8119,49.7734,49.7888,24572.0
2017-10-20 14:30:00,64.55,64.55,64.43,64.46,58154.0,49.7965,49.7965,49.7039,49.7271,58154.0
2017-10-20 14:35:00,64.46,64.54,64.45,64.53,46795.0,49.7271,49.7888,49.7194,49.7811,46795.0
2017-10-20 14:40:00,64.54,64.54,64.47,64.49,23045.0,49.7888,49.7888,49.7348,49.7502,23045.0
2017-10-20 14:45:00,64.49,64.5,64.47,64.48,16720.0,49.7502,49.7579,49.7348,49.7425,16720.0
2017-10-20 14:50:00,64.49,64.5,64.45,64.46,48714.0,49.7502,49.7579,49.7194,49.7271,48714.0
2017-10-20 14:55:00,64.45,64.49,64.38,64.38,52952.0,49.7194,49.7502,49.6654,49.6654,52952.0
2017-10-20 15:00:00,64.38,64.46,64.38,64.45,29790.0,49.6654,49.7271,49.6654,49.7194,29790.0
2017-10-20 15:05:00,64.46,64.5,64.44,64.48,26617.0,49.7271,49.7579,49.7117,49.7425,26617.0
2017-10-20 15:10:00,64.48,64.5,64.47,64.49,113592.0,49.7425,49.7579,49.7348,49.7502,113592.0
2017-10-20 15:15:00,64.48,64.5,64.44,64.48,63873.0,49.7425,49.7579,49.7117,49.7425,63873.0
2017-10-20 15:20:00,64.48,64.51,64.44,64.49,36299.0,49.7425,49.7657,49.7117,49.7502,36299.0
2017-10-20 15:25:00,64.5,64.5,64.41,64.45,36942.0,49.7579,49.7579,49.6885,49.7194,36942.0
2017-10-20 15:30:00,64.45,64.54,64.44,64.53,55788.0,49.7194,49.7888,49.7117,49.7811,55788.0
2017-10-20 15:35:00,64.52,64.53,64.46,64.46,43350.0,49.7734,49.7811,49.7271,49.7271,43350.0
2017-10-20 15:40:00,64.45,64.49,64.44,64.45,85176.0,49.7194,49.7502,49.7117,49.7194,85176.0
2017-10-20 15:45:00,64.45,64.46,64.39,64.41,128524.0,49.7194,49.7271,49.6731,49.6885,128524.0
2017-10-20 15:50:00,64.41,64.45,64.39,64.39,150650.0,49.6885,49.7194,49.6731,49.6731,150650.0
2017-10-20 15:55:00,64.39,64.45,64.32,64.43,296352.0,49.6731,49.7194,49.6191,49.7039,296352.0
2017-10-23 09:30:00,64.62,64.69,64.33,64.33,133526.0,49.8505,49.9045,49.6268,49.6268,133526.0
2017-10-23 09:35:00,64.34,64.41,64.31,64.35,53519.0,49.6345,49.6885,49.6114,49.6422,53519.0
2017-10-23 09:40:00,64.34,64.39,64.27,64.39,58395.0,49.6345,49.6731,49.5805,49.6731,58395.0
2017-10-23 09:45:00,64.4,64.42,64.25,64.25,55856.0,49.6808,49.6962,49.5651,49.5651,55856.0
2017-10-23 09:50:00,64.27,64.35,64.17,64.34,71640.0,49.5805,49.6422,49.5034,49.6345,71640.0
2017-10-23 09:55:00,64.34,64.35,64.21,64.33,38221.0,49.6345,49.6422,49.5342,49.6268,38221.0
2017-10-23 10:00:00,64.33,64.33,64.19,64.28,60906.0,49.6268,49.6268,49.5188,49.5882,60906.0
2017-10-23 10:05:00,64.28,64.33,64.2,64.27,83143.0,49.5882,49.6268,49.5265,49.5805,83143.0
2017-10-23 10:10:00,64.27,64.35,64.23,64.28,72636.0,49.5805,49.6422,49.5497,49.5882,72636.0
2017-10-23 10:15:00,64.3,64.47,64.29,64.47,59822.0,49.6037,49.7348,49.5959,49.7348,59822.0
2017-10-23 10:20:00,64.47,64.47,64.42,64.44,52994.0,49.7348,49.7348,49.6962,49.7117,52994.0
2017-10-23 10:25:00,64.45,64.46,64.4,64.41,72848.0,49.7194,49.7271,49.6808,49.6885,72848.0
2017-10-23 10:30:00,64.4,64.62,64.4,64.61,82740.0,49.6808,49.8505,49.6808,49.8428,82740.0
2017-10-23 10:35:00,64.61,64.68,64.55,64.58,40184.0,49.8428,49.8968,49.7965,49.8197,40184.0
2017-10-23 10:40:00,64.57,64.59,64.52,64.53,39522.0,49.8119,49.8274,49.7734,49.7811,39522.0
2017-10-23 10:45:00,64.52,64.56,64.46,64.5,77488.0,49.7734,49.8042,49.7271,49.7579,77488.0
2017-10-23 10:50:00,64.5,64.58,64.48,64.58,50633.0,49.7579,49.8197,49.7425,49.8197,50633.0
2017-10-23 10:55:00,64.57,64.59,64.55,64.56,39123.0,49.8119,49.8274,49.7965,49.8042,39123.0
2017-10-23 11:00:00,64.56,64.58,64.55,64.56,27420.0,49.8042,49.8197,49.7965,49.8042,27420.0
2017-10-23 11:05:00,64.57,64.59,64.52,64.53,29433.0,49.8119,49.8274,49.7734,49.7811,29433.0
2017-10-23 11:10:00,64.53,64.54,64.46,64.5,36915.0,49.7811,49.7888,49.7271,49.7579,36915.0
2017-10-23 11:15:00,64.5,64.5,64.41,64.44,42459.0,49.7579,49.7579,49.6885,49.7117,42459.0
2017-10-23 11:20:00,64.44,64.5,64.44,64.49,32854.0,49.7117,49.7579,49.7117,49.7502,32854.0
2017-10-23 11:25:00,64.49,64.49,64.42,64.47,42339.0,49.7502,49.7502,49.6962,49.7348,42339.0
2017-10-23 11:30:00,64.47,64.47,64.28,64.32,84187.0,49.7348,49.7348,49.5882,49.6191,84187.0
2017-10-23 11:35:00,64.34,64.42,64.3,64.37,25518.0,49.6345,49.6962,49.6037,49.6577,25518.0
2017-10-23 11:40:00,64.37,64.44,64.37,64.4,15952.0,49.6577,49.7117,49.6577,49.6808,15952.0
2017-10-23 11:45:00,64.41,64.46,64.4,64.45,21715.0,49.6885,49.7271,49.6808,49.7194,21715.0
2017-10-23 11:50:00,64.45,64.46,64.4,64.46,16194.0,49.7194,49.7271,49.6808,49.7271,16194.0
2017-10-23 11:55:00,64.45,64.46,64.36,64.36,26804.0,49.7194,49.7271,49.6499,49.6499,26804.0
2017-10-23 12:00:00,64.37,64.4,64.35,64.38,29060.0,49.6577,49.6808,49.6422,49.6654,29060.0
2017-10-23 12:05:00,64.39,64.43,64.37,64.4,22422.0,49.6731,49.7039,49.6577,49.6808,22422.0
2017-10-23 12:10:00,64.4,64.42,64.38,64.41,22726.0,49.6808,49.6962,49.6654,49.6885,22726.0
2017-10-23 12:15:00,64.41,64.41,64.35,64.35,38049.0,49.6885,49.6885,49.6422,49.6422,38049.0
2017-10-23 12:20:00,64.36,64.44,64.35,64.42,31708.0,49.6499,49.7117,49.6422,49.6962,31708.0
2017-10-23 12:25:00,64.43,64.46,64.36,64.37,46360.0,49.7039,49.7271,49.6499,49.6577,46360.0
2017-10-23 12:30:00,64.38,64.41,64.35,64.39,22208.0,49.6654,49.6885,49.6422,49.6731,22208.0
2017-10-23 12:35:00,64.39,64.4,64.33,64.36,20096.0,49.6731,49.6808,49.6268,49.6499,20096.0
2017-10-23 12:40:00,64.36,64.36,64.3,64.32,20122.0,49.6499,49.6499,49.6037,49.6191,20122.0
2017-10-23 12:45:00,64.32,64.36,64.31,64.34,18797.0,49.6191,49.6499,49.6114,49.6345,18797.0
2017-10-23 12:50:00,64.34,64.35,64.32,64.35,19264.0,49.6345,49.6422,49.6191,49.6422,19264.0
2017-10-23 12:55:00,64.35,64.37,64.33,64.34,46824.0,49.6422,49.6577,49.6268,49.6345,46824.0
2017-10-23 13:00:00,64.34,64.38,64.33,64.35,11581.0,49.6345,49.6654,49.6268,49.6422,11581.0
2017-10-23 13:05:00,64.36,64.37,64.33,64.34,23065.0,49.6499,49.6577,49.6268,49.6345,23065.0
2017-10-23 13:10:00,64.35,64.35,64.3,64.31,15195.0,49.6422,49.6422,49.6037,49.6114,15195.0
2017-10-23 13:15:00,64.3,64.31,64.26,64.28,39132.0,49.6037,49.6114,49.5728,49.5882,39132.0
2017-10-23 13:20:00,64.28,64.29,64.25,64.25,30637.0,49.5882,49.5959,49.5651,49.5651,30637.0
2017-10-23 13:25:00,64.25,64.31,64.25,64.28,16099.0,49.5651,49.6114,49.5651,49.5882,16099.0
2017-10-23 13:30:00,64.29,64.33,64.26,64.27,20835.0,49.5959,49.6268,49.5728,49.5805,20835.0
2017-10-23 13:35:00,64.27,64.33,64.26,64.3,17349.0,49.5805,49.6268,49.5728,49.6037,17349.0
2017-10-23 13:40:00,64.3,64.41,64.3,64.4,14819.0,49.6037,49.6885,49.6037,49.6808,14819.0
2017-10-23 13:45:00,64.4,64.43,64.39,64.39,46117.0,49.6808,49.7039,49.6731,49.6731,46117.0
2017-10-23 13:50:00,64.39,64.41,64.37,64.38,18685.0,49.6731,49.6885,49.6577,49.6654,18685.0
2017-10-23 13:55:00,64.38,64.38,64.33,64.33,31246.0,49.6654,49.6654,49.6268,49.6268,31246.0
2017-10-23 14:00:00,64.33,64.38,64.32,64.37,19933.0,49.6268,49.6654,49.6191,49.6577,19933.0
2017-10-23 14:05:00,64.36,64.37,64.31,64.35,37283.0,49.6499,49.6577,49.6114,49.6422,37283.0
2017-10-23 14:10:00,64.35,64.38,64.31,64.33,29384.0,49.6422,49.6654,49.6114,49.6268,29384.0
2017-10-23 14:15:00,64.33,64.34,64.19,64.2,173862.0,49.6268,49.6345,49.5188,49.5265,173862.0
2017-10-23 14:20:00,64.21,64.22,64.16,64.16,36324.0,49.5342,49.5419,49.4957,49.4957,36324.0
2017-10-23 14:25:00,64.17,64.26,64.16,64.22,52963.0,49.5034,49.5728,49.4957,49.5419,52963.0
2017-10-23 14:30:00,64.23,64.24,64.17,64.19,43878.0,49.5497,49.5574,49.5034,49.5188,43878.0
2017-10-23 14:35:00,64.19,64.2,64.1,64.13,75855.0,49.5188,49.5265,49.4494,49.4725,75855.0
2017-10-23 14:40:00,64.13,64.18,64.1,64.11,46740.0,49.4725,49.5111,49.4494,49.4571,46740.0
2017-10-23 14:45:00,64.11,64.11,63.86,63.87,153462.0,49.4571,49.4571,49.2642,49.2719,153462.0
2017-10-23 14:50:00,63.87,63.9,63.86,63.88,170569.0,49.2719,49.2951,49.2642,49.2797,170569.0
2017-10-23 14:55:00,63.88,64.04,63.86,64.01,137821.0,49.2797,49.4031,49.2642,49.3799,137821.0
2017-10-23 15:00:00,64.01,64.06,63.97,64.06,64700.0,49.3799,49.4185,49.3491,49.4185,64700.0
2017-10-23 15:05:00,64.05,64.06,64.0,64.05,56926.0,49.4108,49.4185,49.3722,49.4108,56926.0
2017-10-23 15:10:00,64.05,64.06,64.0,64.03,69036.0,49.4108,49.4185,49.3722,49.3954,69036.0
2017-10-23 15:15:00,64.02,64.08,63.99,64.03,81648.0,49.3877,49.4339,49.3645,49.3954,81648.0
2017-10-23 15:20:00,64.03,64.07,64.01,64.03,30353.0,49.3954,49.4262,49.3799,49.3954,30353.0
2017-10-23 15:25:00,64.03,64.06,63.95,63.97,64122.0,49.3954,49.4185,49.3337,49.3491,64122.0
2017-10-23 15:30:00,63.97,64.0,63.9,63.9,52123.0,49.3491,49.3722,49.2951,49.2951,52123.0
2017-10-23 15:35:00,63.9,63.94,63.81,63.88,112127.0,49.2951,49.3259,49.2257,49.2797,112127.0
2017-10-23 15:40:00,63.88,63.91,63.82,63.87,96668.0,49.2797,49.3028,49.2334,49.2719,96668.0
2017-10-23 15:45:00,63.88,63.92,63.87,63.87,102405.0,49.2797,49.3105,49.2719,49.2719,102405.0
2017-10-23 15:50:00,63.88,63.88,63.75,63.8,294523.0,49.2797,49.2797,49.1794,49.2179,294523.0
2017-10-23 15:55:00,63.8,63.83,63.69,63.76,413584.0,49.2179,49.2411,49.1331,49.1871,413584.0
2017-10-24 09:30:00,63.75,63.97,63.65,63.72,103162.0,49.1794,49.3491,49.1022,49.1562,103162.0
2017-10-24 09:35:00,63.7,63.8,63.45,63.61,54502.0,49.1408,49.2179,48.9479,49.0714,54502.0
2017-10-24 09:40:00,63.59,63.68,63.54,63.63,62063.0,49.0559,49.1254,49.0174,49.0868,62063.0
2017-10-24 09:45:00,63.64,63.67,63.49,63.49,49627.0,49.0945,49.1176,48.9788,48.9788,49627.0
2017-10-24 09:50:00,63.49,63.68,63.36,63.6,137950.0,48.9788,49.1254,48.8785,49.0636,137950.0
2017-10-24 09:55:00,63.61,63.76,63.56,63.72,56155.0,49.0714,49.1871,49.0328,49.1562,56155.0
2017-10-24 10:00:00,63.74,63.85,63.69,63.74,77202.0,49.1717,49.2565,49.1331,49.1717,77202.0
2017-10-24 10:05:00,63.74,63.81,63.72,63.76,99204.0,49.1717,49.2257,49.1562,49.1871,99204.0
2017-10-24 10:10:00,63.76,63.79,63.69,63.75,94564.0,49.1871,49.2102,49.1331,49.1794,94564.0
2017-10-24 10:15:00,63.74,63.75,63.58,63.71,49574.0,49.1717,49.1794,49.0482,49.1485,49574.0
2017-10-24 10:20:00,63.7,63.73,63.64,63.7,60898.0,49.1408,49.1639,49.0945,49.1408,60898.0
2017-10-24 10:25:00,63.7,63.75,63.69,63.7,63584.0,49.1408,49.1794,49.1331,49.1408,63584.0
2017-10-24 10:30:00,63.7,63.75,63.67,63.7,127392.0,49.1408,49.1794,49.1176,49.1408,127392.0
2017-10-24 10:35:00,63.7,63.75,63.68,63.73,83247.0,49.1408,49.1794,49.1254,49.1639,83247.0
2017-10-24 10:40:00,63.74,63.75,63.71,63.73,73483.0,49.1717,49.1794,49.1485,49.1639,73483.0
2017-10-24 10:45:00,63.74,63.74,63.66,63.68,36461.0,49.1717,49.1717,49.1099,49.1254,36461.0
2017-10-24 10:50:00,63.69,63.73,63.63,63.72,52096.0,49.1331,49.1639,49.0868,49.1562,52096.0
2017-10-24 10:55:00,63.73,63.75,63.69,63.73,98936.0,49.1639,49.1794,49.1331,49.1639,98936.0
2017-10-24 11:00:00,63.72,63.89,63.72,63.81,99600.0,49.1562,49.2874,49.1562,49.2257,99600.0
2017-10-24 11:05:00,63.82,63.82,63.76,63.77,55114.0,49.2334,49.2334,49.1871,49.1948,55114.0
2017-10-24 11:10:00,63.77,63.78,63.67,63.69,52242.0,49.1948,49.2025,49.1176,49.1331,52242.0
2017-10-24 11:15:00,63.67,63.8,63.65,63.8,99649.0,49.1176,49.2179,49.1022,49.2179,99649.0
2017-10-24 11:20:00,63.8,63.81,63.69,63.73,99643.0,49.2179,49.2257,49.1331,49.1639,99643.0
2017-10-24 11:25:00,63.73,63.75,63.72,63.75,33674.0,49.1639,49.1794,49.1562,49.1794,33674.0
2017-10-24 11:30:00,63.75,63.8,63.71,63.75,54038.0,49.1794,49.2179,49.1485,49.1794,54038.0
2017-10-24 11:35:00,63.75,63.77,63.73,63.75,76986.0,49.1794,49.1948,49.1639,49.1794,76986.0
2017-10-24 11:40:00,63.75,63.82,63.71,63.77,60849.0,49.1794,49.2334,49.1485,49.1948,60849.0
2017-10-24 11:45:00,63.75,63.77,63.73,63.77,60219.0,49.1794,49.1948,49.1639,49.1948,60219.0
2017-10-24 11:50:00,63.77,63.83,63.76,63.83,27548.0,49.1948,49.2411,49.1871,49.2411,27548.0
2017-10-24 11:55:00,63.83,63.91,63.81,63.91,36658.0,49.2411,49.3028,49.2257,49.3028,36658.0
2017-10-24 12:00:00,63.91,64.05,63.9,64.01,54810.0,49.3028,49.4108,49.2951,49.3799,54810.0
2017-10-24 12:05:00,64.01,64.03,63.98,64.02,77960.0,49.3799,49.3954,49.3568,49.3877,77960.0
2017-10-24 12:10:00,64.02,64.03,64.01,64.02,97325.0,49.3877,49.3954,49.3799,49.3877,97325.0
2017-10-24 12:15:00,64.01,64.03,63.99,64.01,44594.0,49.3799,49.3954,49.3645,49.3799,44594.0
2017-10-24 12:20:00,64.01,64.03,64.0,64.02,59813.0,49.3799,49.3954,49.3722,49.3877,59813.0
2017-10-24 12:25:00,64.02,64.04,63.93,63.93,61678.0,49.3877,49.4031,49.3182,49.3182,61678.0
2017-10-24 12:30:00,63.93,63.98,63.9,63.91,22993.0,49.3182,49.3568,49.2951,49.3028,22993.0
2017-10-24 12:35:00,63.92,63.92,63.88,63.89,29887.0,49.3105,49.3105,49.2797,49.2874,29887.0
2017-10-24 12:40:00,63.9,63.9,63.86,63.86,35827.0,49.2951,49.2951,49.2642,49.2642,35827.0
2017-10-24 12:45:00,63.87,63.89,63.86,63.88,15367.0,49.2719,49.2874,49.2642,49.2797,15367.0
2017-10-24 12:50:00,63.88,63.9,63.85,63.86,64265.0,49.2797,49.2951,49.2565,49.2642,64265.0
2017-10-24 12:55:00,63.85,63.87,63.8,63.87,33265.0,49.2565,49.2719,49.2179,49.2719,33265.0
2017-10-24 13:00:00,63.87,63.87,63.82,63.82,26577.0,49.2719,49.2719,49.2334,49.2334,26577.0
2017-10-24 13:05:00,63.83,63.83,63.76,63.77,42976.0,49.2411,49.2411,49.1871,49.1948,42976.0
2017-10-24 13:10:00,63.77,63.79,63.75,63.77,22987.0,49.1948,49.2102,49.1794,49.1948,22987.0
2017-10-24 13:15:00,63.77,63.78,63.72,63.73,23565.0,49.1948,49.2025,49.1562,49.1639,23565.0
2017-10-24 13:20:00,63.73,63.76,63.68,63.68,39715.0,49.1639,49.1871,49.1254,49.1254,39715.0
2017-10-24 13:25:00,63.68,63.7,63.64,63.65,33171.0,49.1254,49.1408,49.0945,49.1022,33171.0
2017-10-24 13:30:00,63.66,63.7,63.65,63.67,35444.0,49.1099,49.1408,49.1022,49.1176,35444.0
2017-10-24 13:35:00,63.68,63.7,63.66,63.68,27160.0,49.1254,49.1408,49.1099,49.1254,27160.0
2017-10-24 13:40:00,63.68,63.7,63.65,63.69,40876.0,49.1254,49.1408,49.1022,49.1331,40876.0
2017-10-24 13:45:00,63.7,63.71,63.67,63.68,42448.0,49.1408,49.1485,49.1176,49.1254,42448.0
2017-10-24 13:50:00,63.68,63.69,63.67,63.68,32404.0,49.1254,49.1331,49.1176,49.1254,32404.0
2017-10-24 13:55:00,63.68,63.69,63.64,63.64,74047.0,49.1254,49.1331,49.0945,49.0945,74047.0
2017-10-24 14:00:00,63.65,63.78,63.63,63.74,73531.0,49.1022,49.2025,49.0868,49.1717,73531.0
2017-10-24 14:05:00,63.74,63.75,63.69,63.75,30564.0,49.1717,49.1794,49.1331,49.1794,30564.0
2017-10-24 14:10:00,63.74,63.76,63.68,63.71,38401.0,49.1717,49.1871,49.1254,49.1485,38401.0
2017-10-24 14:15:00,63.72,63.75,63.68,63.72,44912.0,49.1562,49.1794,49.1254,49.1562,44912.0
2017-10-24 14:20:00,63.72,63.72,63.67,63.68,44390.0,49.1562,49.1562,49.1176,49.1254,44390.0
2017-10-24 14:25:00,63.69,63.75,63.67,63.75,62125.0,49.1331,49.1794,49.1176,49.1794,62125.0
2017-10-24 14:30:00,63.75,63.75,63.66,63.71,52687.0,49.1794,49.1794,49.1099,49.1485,52687.0
2017-10-24 14:35:00,63.7,63.7,63.65,63.67,38737.0,49.1408,49.1408,49.1022,49.1176,38737.0
2017-10-24 14:40:00,63.67,63.67,63.62,63.67,52241.0,49.1176,49.1176,49.0791,49.1176,52241.0
2017-10-24 14:45:00,63.68,63.75,63.67,63.74,30424.0,49.1254,49.1794,49.1176,49.1717,30424.0
2017-10-24 14:50:00,63.74,63.75,63.66,63.69,34603.0,49.1717,49.1794,49.1099,49.1331,34603.0
2017-10-24 14:55:00,63.69,63.71,63.61,63.69,56445.0,49.1331,49.1485,49.0714,49.1331,56445.0
2017-10-24 15:00:00,63.7,63.71,63.67,63.69,35523.0,49.1408,49.1485,49.1176,49.1331,35523.0
2017-10-24 15:05:00,63.7,63.7,63.58,63.62,49999.0,49.1408,49.1408,49.0482,49.0791,49999.0
2017-10-24 15:10:00,63.62,63.64,63.6,63.6,43425.0,49.0791,49.0945,49.0636,49.0636,43425.0
2017-10-24 15:15:00,63.61,63.67,63.6,63.65,42538.0,49.0714,49.1176,49.0636,49.1022,42538.0
2017-10-24 15:20:00,63.65,63.67,63.62,63.66,31687.0,49.1022,49.1176,49.0791,49.1099,31687.0
2017-10-24 15:25:00,63.66,63.7,63.64,63.67,32824.0,49.1099,49.1408,49.0945,49.1176,32824.0
2017-10-24 15:30:00,63.67,63.71,63.64,63.66,47619.0,49.1176,49.1485,49.0945,49.1099,47619.0
2017-10-24 15:35:00,63.66,63.75,63.65,63.72,42698.0,49.1099,49.1794,49.1022,49.1562,42698.0
2017-10-24 15:40:00,63.73,63.77,63.67,63.67,50357.0,49.1639,49.1948,49.1176,49.1176,50357.0
2017-10-24 15:45:00,63.68,63.68,63.54,63.54,179892.0,49.1254,49.1254,49.0174,49.0174,179892.0
2017-10-24 15:50:00,63.55,63.56,63.43,63.45,295832.0,49.0251,49.0328,48.9325,48.9479,295832.0
2017-10-24 15:55:00,63.45,63.68,63.44,63.68,397249.0,48.9479,49.1254,48.9402,49.1254,397249.0
2017-10-25 09:30:00,63.46,63.95,63.41,63.88,129716.0,48.9556,49.3337,48.9171,49.2797,129716.0
2017-10-25 09:35:00,63.88,64.06,63.72,64.06,132141.0,49.2797,49.4185,49.1562,49.4185,132141.0
2017-10-25 09:40:00,64.07,64.15,63.99,64.05,82108.0,49.4262,49.4879,49.3645,49.4108,82108.0
2017-10-25 09:45:00,64.05,64.3,64.05,64.3,78816.0,49.4108,49.6037,49.4108,49.6037,78816.0
2017-10-25 09:50:00,64.28,64.34,64.1,64.12,113684.0,49.5882,49.6345,49.4494,49.4648,113684.0
2017-10-25 09:55:00,64.11,64.27,64.11,64.21,67077.0,49.4571,49.5805,49.4571,49.5342,67077.0
2017-10-25 10:00:00,64.18,64.23,63.97,64.1,61366.0,49.5111,49.5497,49.3491,49.4494,61366.0
2017-10-25 10:05:00,64.1,64.5,64.09,64.41,109719.0,49.4494,49.7579,49.4417,49.6885,109719.0
2017-10-25 10:10:00,64.41,64.56,64.39,64.49,268476.0,49.6885,49.8042,49.6731,49.7502,268476.0
2017-10-25 10:15:00,64.48,64.55,64.42,64.48,93664.0,49.7425,49.7965,49.6962,49.7425,93664.0
2017-10-25 10:20:00,64.5,64.53,64.39,64.49,68809.0,49.7579,49.7811,49.6731,49.7502,68809.0
2017-10-25 10:25:00,64.49,64.53,64.41,64.41,70679.0,49.7502,49.7811,49.6885,49.6885,70679.0
2017-10-25 10:30:00,64.4,64.49,64.34,64.45,99339.0,49.6808,49.7502,49.6345,49.7194,99339.0
2017-10-25 10:35:00,64.45,64.53,64.44,64.51,72375.0,49.7194,49.7811,49.7117,49.7657,72375.0
2017-10-25 10:40:00,64.51,64.51,64.4,64.4,56601.0,49.7657,49.7657,49.6808,49.6808,56601.0
2017-10-25 10:45:00,64.41,64.48,64.27,64.37,68150.0,49.6885,49.7425,49.5805,49.6577,68150.0
2017-10-25 10:50:00,64.38,64.45,64.26,64.31,44820.0,49.6654,49.7194,49.5728,49.6114,44820.0
2017-10-25 10:55:00,64.32,64.33,64.06,64.06,38576.0,49.6191,49.6268,49.4185,49.4185,38576.0
2017-10-25 11:00:00,64.06,64.15,63.94,64.02,42943.0,49.4185,49.4879,49.3259,49.3877,42943.0
2017-10-25 11:05:00,64.03,64.11,64.02,64.07,41473.0,49.3954,49.4571,49.3877,49.4262,41473.0
2017-10-25 11:10:00,64.08,64.14,64.06,64.09,76722.0,49.4339,49.4802,49.4185,49.4417,76722.0
2017-10-25 11:15:00,64.1,64.15,63.92,63.97,45783.0,49.4494,49.4879,49.3105,49.3491,45783.0
2017-10-25 11:20:00,63.98,64.08,63.92,64.06,54924.0,49.3568,49.4339,49.3105,49.4185,54924.0
2017-10-25 11:25:00,64.05,64.13,63.98,64.13,53244.0,49.4108,49.4725,49.3568,49.4725,53244.0
2017-10-25 11:30:00,64.12,64.14,64.03,64.11,54868.0,49.4648,49.4802,49.3954,49.4571,54868.0
2017-10-25 11:35:00,64.11,64.15,64.08,64.1,42049.0,49.4571,49.4879,49.4339,49.4494,42049.0
2017-10-25 11:40:00,64.1,64.19,64.09,64.19,44041.0,49.4494,49.5188,49.4417,49.5188,44041.0
2017-10-25 11:45:00,64.19,64.31,64.17,64.31,52149.0,49.5188,49.6114,49.5034,49.6114,52149.0
2017-10-25 11:50:00,64.3,64.33,64.21,64.22,53194.0,49.6037,49.6268,49.5342,49.5419,53194.0
2017-10-25 11:55:00,64.21,64.23,64.11,64.21,30344.0,49.5342,49.5497,49.4571,49.5342,30344.0
2017-10-25 12:00:00,64.2,64.21,64.1,64.14,28245.0,49.5265,49.5342,49.4494,49.4802,28245.0
2017-10-25 12:05:00,64.14,64.16,64.08,64.14,30412.0,49.4802,49.4957,49.4339,49.4802,30412.0
2017-10-25 12:10:00,64.14,64.16,64.08,64.12,32331.0,49.4802,49.4957,49.4339,49.4648,32331.0
2017-10-25 12:15:00,64.11,64.12,64.02,64.07,34487.0,49.4571,49.4648,49.3877,49.4262,34487.0
2017-10-25 12:20:00,64.08,64.14,63.93,63.94,40561.0,49.4339,49.4802,49.3182,49.3259,40561.0
2017-10-25 12:25:00,63.95,64.01,63.9,63.93,32340.0,49.3337,49.3799,49.2951,49.3182,32340.0
2017-10-25 12:30:00,63.94,64.01,63.94,63.99,29093.0,49.3259,49.3799,49.3259,49.3645,29093.0
2017-10-25 12:35:00,64.0,64.02,63.98,64.02,25417.0,49.3722,49.3877,49.3568,49.3877,25417.0
2017-10-25 12:40:00,64.02,64.13,64.0,64.13,35416.0,49.3877,49.4725,49.3722,49.4725,35416.0
2017-10-25 12:45:00,64.14,64.15,64.06,64.07,28399.0,49.4802,49.4879,49.4185,49.4262,28399.0
2017-10-25 12:50:00,64.07,64.19,64.07,64.17,23728.0,49.4262,49.5188,49.4262,49.5034,23728.0
2017-10-25 12:55:00,64.17,64.24,64.16,64.23,25370.0,49.5034,49.5574,49.4957,49.5497,25370.0
2017-10-25 13:00:00,64.23,64.24,64.13,64.15,30544.0,49.5497,49.5574,49.4725,49.4879,30544.0
2017-10-25 13:05:00,64.16,64.22,64.16,64.2,24657.0,49.4957,49.5419,49.4957,49.5265,24657.0
2017-10-25 13:10:00,64.19,64.21,64.17,64.19,27173.0,49.5188,49.5342,49.5034,49.5188,27173.0
2017-10-25 13:15:00,64.19,64.19,64.15,64.19,24672.0,49.5188,49.5188,49.4879,49.5188,24672.0
2017-10-25 13:20:00,64.18,64.2,64.15,64.2,17456.0,49.5111,49.5265,49.4879,49.5265,17456.0
2017-10-25 13:25:00,64.2,64.21,64.11,64.14,25833.0,49.5265,49.5342,49.4571,49.4802,25833.0
2017-10-25 13:30:00,64.14,64.2,64.14,64.17,18708.0,49.4802,49.5265,49.4802,49.5034,18708.0
2017-10-25 13:35:00,64.17,64.24,64.15,64.21,27218.0,49.5034,49.5574,49.4879,49.5342,27218.0
2017-10-25 13:40:00,64.2,64.23,64.2,64.22,20139.0,49.5265,49.5497,49.5265,49.5419,20139.0
2017-10-25 13:45:00,64.22,64.24,64.21,64.23,26466.0,49.5419,49.5574,49.5342,49.5497,26466.0
2017-10-25 13:50:00,64.23,64.3,64.22,64.25,43186.0,49.5497,49.6037,49.5419,49.5651,43186.0
2017-10-25 13:55:00,64.25,64.29,64.2,64.23,38208.0,49.5651,49.5959,49.5265,49.5497,38208.0
2017-10-25 14:00:00,64.23,64.29,64.22,64.28,30738.0,49.5497,49.5959,49.5419,49.5882,30738.0
2017-10-25 14:05:00,64.27,64.32,64.26,64.28,37885.0,49.5805,49.6191,49.5728,49.5882,37885.0
2017-10-25 14:10:00,64.28,64.3,64.22,64.24,42472.0,49.5882,49.6037,49.5419,49.5574,42472.0
2017-10-25 14:15:00,64.25,64.29,64.24,64.29,25115.0,49.5651,49.5959,49.5574,49.5959,25115.0
2017-10-25 14:20:00,64.28,64.29,64.22,64.23,40696.0,49.5882,49.5959,49.5419,49.5497,40696.0
2017-10-25 14:25:00,64.23,64.24,64.22,64.22,33417.0,49.5497,49.5574,49.5419,49.5419,33417.0
2017-10-25 14:30:00,64.23,64.32,64.22,64.31,44655.0,49.5497,49.6191,49.5419,49.6114,44655.0
2017-10-25 14:35:00,64.3,64.31,64.22,64.22,43999.0,49.6037,49.6114,49.5419,49.5419,43999.0
2017-10-25 14:40:00,64.23,64.25,64.17,64.17,30771.0,49.5497,49.5651,49.5034,49.5034,30771.0
2017-10-25 14:45:00,64.16,64.2,64.15,64.2,32309.0,49.4957,49.5265,49.4879,49.5265,32309.0
2017-10-25 14:50:00,64.2,64.27,64.12,64.19,69741.0,49.5265,49.5805,49.4648,49.5188,69741.0
2017-10-25 14:55:00,64.19,64.23,64.12,64.12,49445.0,49.5188,49.5497,49.4648,49.4648,49445.0
2017-10-25 15:00:00,64.12,64.12,64.06,64.08,48116.0,49.4648,49.4648,49.4185,49.4339,48116.0
2017-10-25 15:05:00,64.07,64.12,64.07,64.09,41696.0,49.4262,49.4648,49.4262,49.4417,41696.0
2017-10-25 15:10:00,64.09,64.17,64.09,64.16,45598.0,49.4417,49.5034,49.4417,49.4957,45598.0
2017-10-25 15:15:00,64.17,64.19,64.13,64.19,76243.0,49.5034,49.5188,49.4725,49.5188,76243.0
2017-10-25 15:20:00,64.19,64.19,64.12,64.12,75674.0,49.5188,49.5188,49.4648,49.4648,75674.0
2017-10-25 15:25:00,64.12,64.15,64.0,64.0,112953.0,49.4648,49.4879,49.3722,49.3722,112953.0
2017-10-25 15:30:00,64.01,64.09,64.0,64.07,98600.0,49.3799,49.4417,49.3722,49.4262,98600.0
2017-10-25 15:35:00,64.08,64.11,64.01,64.02,138778.0,49.4339,49.4571,49.3799,49.3877,138778.0
2017-10-25 15:40:00,64.02,64.05,63.89,63.92,131081.0,49.3877,49.4108,49.2874,49.3105,131081.0
2017-10-25 15:45:00,63.92,63.99,63.87,63.9,162604.0,49.3105,49.3645,49.2719,49.2951,162604.0
2017-10-25 15:50:00,63.91,64.06,63.9,64.04,190995.0,49.3028,49.4185,49.2951,49.4031,190995.0
2017-10-25 15:55:00,64.03,64.13,64.0,64.0,340094.0,49.3954,49.4725,49.3722,49.3722,340094.0
2017-10-26 09:30:00,62.51,63.25,61.25,62.19,438740.0,48.2228,48.7936,47.2508,47.9759,438740.0
2017-10-26 09:35:00,62.21,62.39,62.0,62.34,200422.0,47.9913,48.1302,47.8293,48.0916,200422.0
2017-10-26 09:40:00,62.35,62.5,61.88,61.99,213284.0,48.0993,48.2151,47.7368,47.8216,213284.0
2017-10-26 09:45:00,61.97,62.07,61.67,61.73,232277.0,47.8062,47.8833,47.5748,47.6211,232277.0
2017-10-26 09:50:00,61.73,61.86,61.71,61.84,119797.0,47.6211,47.7213,47.6056,47.7059,119797.0
2017-10-26 09:55:00,61.84,61.84,61.49,61.75,240266.0,47.7059,47.7059,47.4359,47.6365,240266.0
2017-10-26 10:00:00,61.74,61.78,61.55,61.63,228732.0,47.6288,47.6596,47.4822,47.5439,228732.0
2017-10-26 10:05:00,61.61,61.63,61.45,61.52,164948.0,47.5285,47.5439,47.4051,47.4591,164948.0
2017-10-26 10:10:00,61.52,61.52,61.13,61.13,177063.0,47.4591,47.4591,47.1582,47.1582,177063.0
2017-10-26 10:15:00,61.13,61.49,61.04,61.23,242580.0,47.1582,47.4359,47.0888,47.2353,242580.0
2017-10-26 10:20:00,61.23,61.4,61.23,61.25,127180.0,47.2353,47.3665,47.2353,47.2508,127180.0
2017-10-26 10:25:00,61.27,61.27,60.88,60.97,164369.0,47.2662,47.2662,46.9653,47.0348,164369.0
2017-10-26 10:30:00,60.98,61.05,60.9,60.94,179292.0,47.0425,47.0965,46.9808,47.0116,179292.0
2017-10-26 10:35:00,60.93,61.27,60.91,61.16,150106.0,47.0039,47.2662,46.9885,47.1813,150106.0
2017-10-26 10:40:00,61.15,61.47,61.15,61.38,261836.0,47.1736,47.4205,47.1736,47.351,261836.0
2017-10-26 10:45:00,61.38,61.57,61.35,61.45,270380.0,47.351,47.4976,47.3279,47.4051,270380.0
2017-10-26 10:50:00,61.46,61.87,61.45,61.56,287538.0,47.4128,47.7291,47.4051,47.4899,287538.0
2017-10-26 10:55:00,61.58,61.71,61.47,61.66,299476.0,47.5053,47.6056,47.4205,47.5671,299476.0
2017-10-26 11:00:00,61.66,61.7,61.34,61.5,260597.0,47.5671,47.5979,47.3202,47.4436,260597.0
2017-10-26 11:05:00,61.48,61.62,61.42,61.46,136396.0,47.4282,47.5362,47.3819,47.4128,136396.0
2017-10-26 11:10:00,61.43,61.44,61.22,61.31,68793.0,47.3896,47.3973,47.2276,47.297,68793.0
2017-10-26 11:15:00,61.3,61.34,61.05,61.13,79493.0,47.2893,47.3202,47.0965,47.1582,79493.0
2017-10-26 11:20:00,61.12,61.39,61.12,61.34,111668.0,47.1505,47.3588,47.1505,47.3202,111668.0
2017-10-26 11:25:00,61.33,61.33,61.04,61.3,159276.0,47.3125,47.3125,47.0888,47.2893,159276.0
2017-10-26 11:30:00,61.3,61.43,61.21,61.3,131205.0,47.2893,47.3896,47.2199,47.2893,131205.0
2017-10-26 11:35:00,61.32,61.35,61.24,61.24,72693.0,47.3048,47.3279,47.243,47.243,72693.0
2017-10-26 11:40:00,61.25,61.26,61.2,61.24,102455.0,47.2508,47.2585,47.2122,47.243,102455.0
2017-10-26 11:45:00,61.24,61.35,61.18,61.21,119438.0,47.243,47.3279,47.1968,47.2199,119438.0
2017-10-26 11:50:00,61.21,61.26,61.08,61.13,91045.0,47.2199,47.2585,47.1196,47.1582,91045.0
2017-10-26 11:55:00,61.14,61.24,61.07,61.15,69592.0,47.1659,47.243,47.1119,47.1736,69592.0
2017-10-26 12:00:00,61.15,61.23,61.09,61.13,95790.0,47.1736,47.2353,47.1273,47.1582,95790.0
2017-10-26 12:05:00,61.12,61.23,61.1,61.13,78529.0,47.1505,47.2353,47.135,47.1582,78529.0
2017-10-26 12:10:00,61.13,61.17,61.12,61.14,61394.0,47.1582,47.189,47.1505,47.1659,61394.0
2017-10-26 12:15:00,61.13,61.55,61.11,61.51,307252.0,47.1582,47.4822,47.1428,47.4513,307252.0
2017-10-26 12:20:00,61.51,61.69,61.42,61.55,179769.0,47.4513,47.5902,47.3819,47.4822,179769.0
2017-10-26 12:25:00,61.56,61.64,61.41,61.44,236307.0,47.4899,47.5516,47.3742,47.3973,236307.0
2017-10-26 12:30:00,61.43,61.6,61.42,61.57,110939.0,47.3896,47.5208,47.3819,47.4976,110939.0
2017-10-26 12:35:00,61.57,61.67,61.47,61.5,59302.0,47.4976,47.5748,47.4205,47.4436,59302.0
2017-10-26 12:40:00,61.49,61.55,61.44,61.52,34226.0,47.4359,47.4822,47.3973,47.4591,34226.0
2017-10-26 12:45:00,61.52,61.59,61.5,61.51,32461.0,47.4591,47.5131,47.4436,47.4513,32461.0
2017-10-26 12:50:00,61.5,61.59,61.49,61.52,47224.0,47.4436,47.5131,47.4359,47.4591,47224.0
2017-10-26 12:55:00,61.52,61.6,61.36,61.36,226103.0,47.4591,47.5208,47.3356,47.3356,226103.0
2017-10-26 13:00:00,61.37,61.38,61.15,61.23,82538.0,47.3433,47.351,47.1736,47.2353,82538.0
2017-10-26 13:05:00,61.23,61.27,61.1,61.1,48962.0,47.2353,47.2662,47.135,47.135,48962.0
2017-10-26 13:10:00,61.12,61.15,61.02,61.12,67282.0,47.1505,47.1736,47.0733,47.1505,67282.0
2017-10-26 13:15:00,61.13,61.32,61.1,61.31,55030.0,47.1582,47.3048,47.135,47.297,55030.0
2017-10-26 13:20:00,61.3,61.32,61.12,61.13,40669.0,47.2893,47.3048,47.1505,47.1582,40669.0
2017-10-26 13:25:00,61.13,61.25,61.12,61.25,40756.0,47.1582,47.2508,47.1505,47.2508,40756.0
2017-10-26 13:30:00,61.24,61.25,61.16,61.19,24191.0,47.243,47.2508,47.1813,47.2045,24191.0
2017-10-26 13:35:00,61.18,61.2,61.11,61.19,30472.0,47.1968,47.2122,47.1428,47.2045,30472.0
2017-10-26 13:40:00,61.19,61.24,61.16,61.2,30248.0,47.2045,47.243,47.1813,47.2122,30248.0
2017-10-26 13:45:00,61.19,61.21,61.15,61.16,31529.0,47.2045,47.2199,47.1736,47.1813,31529.0
2017-10-26 13:50:00,61.16,61.16,61.07,61.1,44152.0,47.1813,47.1813,47.1119,47.135,44152.0
2017-10-26 13:55:00,61.11,61.28,61.1,61.21,50774.0,47.1428,47.2739,47.135,47.2199,50774.0
2017-10-26 14:00:00,61.22,61.24,61.15,61.16,45906.0,47.2276,47.243,47.1736,47.1813,45906.0
2017-10-26 14:05:00,61.15,61.17,61.11,61.15,52010.0,47.1736,47.189,47.1428,47.1736,52010.0
2017-10-26 14:10:00,61.15,61.15,61.06,61.1,45859.0,47.1736,47.1736,47.1042,47.135,45859.0
2017-10-26 14:15:00,61.11,61.17,61.08,61.08,40179.0,47.1428,47.189,47.1196,47.1196,40179.0
2017-10-26 14:20:00,61.08,61.16,61.07,61.13,90280.0,47.1196,47.1813,47.1119,47.1582,90280.0
2017-10-26 14:25:00,61.14,61.16,61.09,61.09,52204.0,47.1659,47.1813,47.1273,47.1273,52204.0
2017-10-26 14:30:00,61.09,61.11,61.04,61.05,66968.0,47.1273,47.1428,47.0888,47.0965,66968.0
2017-10-26 14:35:00,61.05,61.07,60.91,60.93,127541.0,47.0965,47.1119,46.9885,47.0039,127541.0
2017-10-26 14:40:00,60.93,60.99,60.83,60.85,138301.0,47.0039,47.0502,46.9268,46.9422,138301.0
2017-10-26 14:45:00,60.85,60.89,60.71,60.76,101615.0,46.9422,46.973,46.8342,46.8728,101615.0
2017-10-26 14:50:00,60.75,60.84,60.73,60.79,101052.0,46.865,46.9345,46.8496,46.8959,101052.0
2017-10-26 14:55:00,60.79,60.91,60.78,60.9,107527.0,46.8959,46.9885,46.8882,46.9808,107527.0
2017-10-26 15:00:00,60.9,60.96,60.83,60.95,82372.0,46.9808,47.027,46.9268,47.0193,82372.0
2017-10-26 15:05:00,60.94,60.94,60.8,60.85,85148.0,47.0116,47.0116,46.9036,46.9422,85148.0
2017-10-26 15:10:00,60.85,60.85,60.71,60.73,111231.0,46.9422,46.9422,46.8342,46.8496,111231.0
2017-10-26 15:15:00,60.73,60.81,60.72,60.75,106250.0,46.8496,46.9113,46.8419,46.865,106250.0
2017-10-26 15:20:00,60.75,60.78,60.71,60.78,112294.0,46.865,46.8882,46.8342,46.8882,112294.0
2017-10-26 15:25:00,60.77,60.77,60.63,60.66,120375.0,46.8805,46.8805,46.7725,46.7956,120375.0
2017-10-26 15:30:00,60.66,60.68,60.4,60.51,214997.0,46.7956,46.811,46.595,46.6799,214997.0
2017-10-26 15:35:00,60.51,60.58,60.46,60.55,156722.0,46.6799,46.7339,46.6413,46.7108,156722.0
2017-10-26 15:40:00,60.55,60.61,60.53,60.59,222117.0,46.7108,46.757,46.6953,46.7416,222117.0
2017-10-26 15:45:00,60.59,60.77,60.53,60.72,345972.0,46.7416,46.8805,46.6953,46.8419,345972.0
2017-10-26 15:50:00,60.72,60.91,60.71,60.8,313882.0,46.8419,46.9885,46.8342,46.9036,313882.0
2017-10-26 15:55:00,60.8,61.05,60.8,60.94,776578.0,46.9036,47.0965,46.9036,47.0116,776578.0
2017-10-27 09:30:00,60.98,61.69,60.98,61.33,214795.0,47.0425,47.5902,47.0425,47.3125,214795.0
2017-10-27 09:35:00,61.32,61.46,61.13,61.3,105514.0,47.3048,47.4128,47.1582,47.2893,105514.0
2017-10-27 09:40:00,61.3,61.33,61.05,61.1,115629.0,47.2893,47.3125,47.0965,47.135,115629.0
2017-10-27 09:45:00,61.07,61.12,60.89,60.99,77657.0,47.1119,47.1505,46.973,47.0502,77657.0
2017-10-27 09:50:00,60.99,61.06,60.93,61.03,77996.0,47.0502,47.1042,47.0039,47.081,77996.0
2017-10-27 09:55:00,61.04,61.14,61.0,61.01,55767.0,47.0888,47.1659,47.0579,47.0656,55767.0
2017-10-27 10:00:00,61.01,61.1,60.95,61.06,62072.0,47.0656,47.135,47.0193,47.1042,62072.0
2017-10-27 10:05:00,61.08,61.11,60.95,60.95,56092.0,47.1196,47.1428,47.0193,47.0193,56092.0
2017-10-27 10:10:00,60.95,61.09,60.87,61.07,122230.0,47.0193,47.1273,46.9576,47.1119,122230.0
2017-10-27 10:15:00,61.07,61.19,60.88,60.88,56775.0,47.1119,47.2045,46.9653,46.9653,56775.0
2017-10-27 10:20:00,60.88,60.91,60.71,60.71,94612.0,46.9653,46.9885,46.8342,46.8342,94612.0
2017-10-27 10:25:00,60.73,60.73,60.57,60.63,100343.0,46.8496,46.8496,46.7262,46.7725,100343.0
2017-10-27 10:30:00,60.65,60.75,60.61,60.71,50332.0,46.7879,46.865,46.757,46.8342,50332.0
2017-10-27 10:35:00,60.72,60.74,60.63,60.73,72566.0,46.8419,46.8573,46.7725,46.8496,72566.0
2017-10-27 10:40:00,60.74,60.74,60.59,60.62,87018.0,46.8573,46.8573,46.7416,46.7648,87018.0
2017-10-27 10:45:00,60.63,60.85,60.61,60.76,113176.0,46.7725,46.9422,46.757,46.8728,113176.0
2017-10-27 10:50:00,60.77,60.8,60.68,60.68,52488.0,46.8805,46.9036,46.811,46.811,52488.0
2017-10-27 10:55:00,60.68,60.69,60.56,60.61,75853.0,46.811,46.8188,46.7185,46.757,75853.0
2017-10-27 11:00:00,60.61,60.65,60.43,60.48,96554.0,46.757,46.7879,46.6182,46.6568,96554.0
2017-10-27 11:05:00,60.48,60.49,60.41,60.41,64244.0,46.6568,46.6645,46.6028,46.6028,64244.0
2017-10-27 11:10:00,60.42,60.45,60.29,60.34,74467.0,46.6105,46.6336,46.5102,46.5488,74467.0
2017-10-27 11:15:00,60.35,60.37,60.23,60.36,107928.0,46.5565,46.5719,46.4639,46.5642,107928.0
2017-10-27 11:20:00,60.37,60.46,60.26,60.4,82039.0,46.5719,46.6413,46.487,46.595,82039.0
2017-10-27 11:25:00,60.4,60.62,60.39,60.57,69016.0,46.595,46.7648,46.5873,46.7262,69016.0
2017-10-27 11:30:00,60.56,60.56,60.4,60.48,67703.0,46.7185,46.7185,46.595,46.6568,67703.0
2017-10-27 11:35:00,60.48,60.57,60.44,60.51,48957.0,46.6568,46.7262,46.6259,46.6799,48957.0
2017-10-27 11:40:00,60.52,60.53,60.45,60.53,34055.0,46.6876,46.6953,46.6336,46.6953,34055.0
2017-10-27 11:45:00,60.53,60.6,60.5,60.51,40721.0,46.6953,46.7493,46.6722,46.6799,40721.0
2017-10-27 11:50:00,60.51,60.55,60.46,60.47,62979.0,46.6799,46.7108,46.6413,46.649,62979.0
2017-10-27 11:55:00,60.47,60.53,60.45,60.49,39452.0,46.649,46.6953,46.6336,46.6645,39452.0
2017-10-27 12:00:00,60.49,60.59,60.48,60.59,52393.0,46.6645,46.7416,46.6568,46.7416,52393.0
2017-10-27 12:05:00,60.58,60.6,60.51,60.52,37357.0,46.7339,46.7493,46.6799,46.6876,37357.0
2017-10-27 12:10:00,60.52,60.56,60.49,60.51,44403.0,46.6876,46.7185,46.6645,46.6799,44403.0
2017-10-27 12:15:00,60.5,60.52,60.32,60.37,107574.0,46.6722,46.6876,46.5333,46.5719,107574.0
2017-10-27 12:20:00,60.36,60.38,60.3,60.31,82352.0,46.5642,46.5796,46.5179,46.5256,82352.0
2017-10-27 12:25:00,60.32,60.35,60.25,60.28,92173.0,46.5333,46.5565,46.4793,46.5025,92173.0
2017-10-27 12:30:00,60.29,60.41,60.27,60.38,27512.0,46.5102,46.6028,46.4948,46.5796,27512.0
2017-10-27 12:35:00,60.39,60.39,60.3,60.34,34667.0,46.5873,46.5873,46.5179,46.5488,34667.0
2017-10-27 12:40:00,60.34,60.35,60.31,60.34,49532.0,46.5488,46.5565,46.5256,46.5488,49532.0
2017-10-27 12:45:00,60.33,60.33,60.28,60.28,44898.0,46.541,46.541,46.5025,46.5025,44898.0
2017-10-27 12:50:00,60.29,60.29,60.24,60.26,54708.0,46.5102,46.5102,46.4716,46.487,54708.0
2017-10-27 12:55:00,60.27,60.27,60.17,60.19,63277.0,46.4948,46.4948,46.4176,46.433,63277.0
2017-10-27 13:00:00,60.19,60.25,60.17,60.21,70764.0,46.433,46.4793,46.4176,46.4485,70764.0
2017-10-27 13:05:00,60.22,60.22,60.15,60.15,70261.0,46.4562,46.4562,46.4022,46.4022,70261.0
2017-10-27 13:10:00,60.15,60.21,60.14,60.18,75993.0,46.4022,46.4485,46.3945,46.4253,75993.0
2017-10-27 13:15:00,60.18,60.2,60.11,60.14,61747.0,46.4253,46.4407,46.3713,46.3945,61747.0
2017-10-27 13:20:00,60.14,60.15,60.07,60.08,77175.0,46.3945,46.4022,46.3405,46.3482,77175.0
2017-10-27 13:25:00,60.09,60.13,60.06,60.13,94432.0,46.3559,46.3867,46.3327,46.3867,94432.0
2017-10-27 13:30:00,60.13,60.13,60.09,60.12,73264.0,46.3867,46.3867,46.3559,46.379,73264.0
2017-10-27 13:35:00,60.12,60.12,60.04,60.05,90105.0,46.379,46.379,46.3173,46.325,90105.0
2017-10-27 13:40:00,60.05,60.06,59.81,60.0,146851.0,46.325,46.3327,46.1399,46.2865,146851.0
2017-10-27 13:45:00,60.0,60.08,59.98,60.06,131337.0,46.2865,46.3482,46.271,46.3327,131337.0
2017-10-27 13:50:00,60.05,60.13,60.04,60.09,115146.0,46.325,46.3867,46.3173,46.3559,115146.0
2017-10-27 13:55:00,60.09,60.1,60.07,60.07,286669.0,46.3559,46.3636,46.3405,46.3405,286669.0
2017-10-27 14:00:00,60.08,60.09,60.03,60.03,61893.0,46.3482,46.3559,46.3096,46.3096,61893.0
2017-10-27 14:05:00,60.02,60.07,59.95,60.05,119662.0,46.3019,46.3405,46.2479,46.325,119662.0
2017-10-27 14:10:00,60.05,60.07,60.0,60.04,75986.0,46.325,46.3405,46.2865,46.3173,75986.0
2017-10-27 14:15:00,60.04,60.07,60.04,60.06,122270.0,46.3173,46.3405,46.3173,46.3327,122270.0
2017-10-27 14:20:00,60.06,60.08,60.03,60.06,118134.0,46.3327,46.3482,46.3096,46.3327,118134.0
2017-10-27 14:25:00,60.06,60.06,60.01,60.01,123932.0,46.3327,46.3327,46.2942,46.2942,123932.0
2017-10-27 14:30:00,60.0,60.12,60.0,60.12,182022.0,46.2865,46.379,46.2865,46.379,182022.0
2017-10-27 14:35:00,60.11,60.15,60.0,60.01,69907.0,46.3713,46.4022,46.2865,46.2942,69907.0
2017-10-27 14:40:00,60.02,60.2,60.01,60.15,162098.0,46.3019,46.4407,46.2942,46.4022,162098.0
2017-10-27 14:45:00,60.15,60.16,60.09,60.12,70714.0,46.4022,46.4099,46.3559,46.379,70714.0
2017-10-27 14:50:00,60.12,60.15,60.08,60.14,76630.0,46.379,46.4022,46.3482,46.3945,76630.0
2017-10-27 14:55:00,60.13,60.16,60.09,60.16,80603.0,46.3867,46.4099,46.3559,46.4099,80603.0
2017-10-27 15:00:00,60.15,60.15,60.03,60.04,77656.0,46.4022,46.4022,46.3096,46.3173,77656.0
2017-10-27 15:05:00,60.04,60.1,59.98,60.0,91531.0,46.3173,46.3636,46.271,46.2865,91531.0
2017-10-27 15:10:00,60.01,60.08,59.98,60.0,101901.0,46.2942,46.3482,46.271,46.2865,101901.0
2017-10-27 15:15:00,60.0,60.03,59.93,60.0,118517.0,46.2865,46.3096,46.2325,46.2865,118517.0
2017-10-27 15:20:00,60.0,60.08,60.0,60.05,94403.0,46.2865,46.3482,46.2865,46.325,94403.0
2017-10-27 15:25:00,60.05,60.1,60.03,60.09,71644.0,46.325,46.3636,46.3096,46.3559,71644.0
2017-10-27 15:30:00,60.1,60.13,60.09,60.12,74287.0,46.3636,46.3867,46.3559,46.379,74287.0
2017-10-27 15:35:00,60.12,60.12,60.02,60.03,82621.0,46.379,46.379,46.3019,46.3096,82621.0
2017-10-27 15:40:00,60.03,60.04,59.95,59.98,113729.0,46.3096,46.3173,46.2479,46.271,113729.0
2017-10-27 15:45:00,59.98,60.01,59.95,59.99,178957.0,46.271,46.2942,46.2479,46.2787,178957.0
2017-10-27 15:50:00,60.0,60.02,59.96,59.96,167761.0,46.2865,46.3019,46.2556,46.2556,167761.0
2017-10-27 15:55:00,59.97,60.01,59.79,59.84,922793.0,46.2633,46.2942,46.1245,46.163,922793.0
2017-10-30 09:30:00,61.09,61.18,60.28,61.13,397890.0,47.1273,47.1968,46.5025,47.1582,397890.0
2017-10-30 09:35:00,61.14,61.53,61.08,61.28,235327.0,47.1659,47.4668,47.1196,47.2739,235327.0
2017-10-30 09:40:00,61.26,61.28,60.93,60.93,124427.0,47.2585,47.2739,47.0039,47.0039,124427.0
2017-10-30 09:45:00,60.95,61.08,60.84,60.87,168496.0,47.0193,47.1196,46.9345,46.9576,168496.0
2017-10-30 09:50:00,60.87,61.09,60.78,60.89,110600.0,46.9576,47.1273,46.8882,46.973,110600.0
2017-10-30 09:55:00,60.89,60.92,60.77,60.91,91295.0,46.973,46.9962,46.8805,46.9885,91295.0
2017-10-30 10:00:00,60.91,60.92,60.81,60.92,90539.0,46.9885,46.9962,46.9113,46.9962,90539.0
2017-10-30 10:05:00,60.91,61.06,60.91,60.98,107513.0,46.9885,47.1042,46.9885,47.0425,107513.0
2017-10-30 10:10:00,60.98,61.17,60.92,61.1,195186.0,47.0425,47.189,46.9962,47.135,195186.0
2017-10-30 10:15:00,61.1,61.13,61.04,61.11,114400.0,47.135,47.1582,47.0888,47.1428,114400.0
2017-10-30 10:20:00,61.1,61.23,61.04,61.05,77306.0,47.135,47.2353,47.0888,47.0965,77306.0
2017-10-30 10:25:00,61.05,61.16,61.04,61.16,97475.0,47.0965,47.1813,47.0888,47.1813,97475.0
2017-10-30 10:30:00,61.16,61.42,61.15,61.29,206515.0,47.1813,47.3819,47.1736,47.2816,206515.0
2017-10-30 10:35:00,61.29,61.3,61.12,61.25,78513.0,47.2816,47.2893,47.1505,47.2508,78513.0
2017-10-30 10:40:00,61.25,61.26,61.14,61.14,47603.0,47.2508,47.2585,47.1659,47.1659,47603.0
2017-10-30 10:45:00,61.15,61.25,61.14,61.15,74948.0,47.1736,47.2508,47.1659,47.1736,74948.0
2017-10-30 10:50:00,61.15,61.22,61.11,61.22,77099.0,47.1736,47.2276,47.1428,47.2276,77099.0
2017-10-30 10:55:00,61.22,61.22,61.12,61.15,63040.0,47.2276,47.2276,47.1505,47.1736,63040.0
2017-10-30 11:00:00,61.15,61.15,61.04,61.07,44420.0,47.1736,47.1736,47.0888,47.1119,44420.0
2017-10-30 11:05:00,61.07,61.16,61.05,61.13,59167.0,47.1119,47.1813,47.0965,47.1582,59167.0
2017-10-30 11:10:00,61.12,61.18,61.09,61.14,61787.0,47.1505,47.1968,47.1273,47.1659,61787.0
2017-10-30 11:15:00,61.15,61.15,61.0,61.0,54977.0,47.1736,47.1736,47.0579,47.0579,54977.0
2017-10-30 11:20:00,60.99,61.12,60.98,61.1,43653.0,47.0502,47.1505,47.0425,47.135,43653.0
2017-10-30 11:25:00,61.1,61.17,61.1,61.16,50376.0,47.135,47.189,47.135,47.1813,50376.0
2017-10-30 11:30:00,61.16,61.16,60.97,61.08,111195.0,47.1813,47.1813,47.0348,47.1196,111195.0
2017-10-30 11:35:00,61.08,61.1,61.01,61.01,74304.0,47.1196,47.135,47.0656,47.0656,74304.0
2017-10-30 11:40:00,61.01,61.07,61.0,61.06,55493.0,47.0656,47.1119,47.0579,47.1042,55493.0
2017-10-30 11:45:00,61.05,61.07,60.9,60.9,54498.0,47.0965,47.1119,46.9808,46.9808,54498.0
2017-10-30 11:50:00,60.91,60.94,60.9,60.93,47351.0,46.9885,47.0116,46.9808,47.0039,47351.0
2017-10-30 11:55:00,60.93,60.95,60.87,60.92,71247.0,47.0039,47.0193,46.9576,46.9962,71247.0
2017-10-30 12:00:00,60.92,61.02,60.91,60.97,143500.0,46.9962,47.0733,46.9885,47.0348,143500.0
2017-10-30 12:05:00,60.97,60.97,60.87,60.9,49518.0,47.0348,47.0348,46.9576,46.9808,49518.0
2017-10-30 12:10:00,60.9,60.95,60.88,60.95,71598.0,46.9808,47.0193,46.9653,47.0193,71598.0
2017-10-30 12:15:00,60.94,61.01,60.93,60.98,47047.0,47.0116,47.0656,47.0039,47.0425,47047.0
2017-10-30 12:20:00,60.98,61.05,60.98,61.05,57385.0,47.0425,47.0965,47.0425,47.0965,57385.0
2017-10-30 12:25:00,61.04,61.05,60.93,60.95,52615.0,47.0888,47.0965,47.0039,47.0193,52615.0
2017-10-30 12:30:00,60.96,60.98,60.89,60.92,51008.0,47.027,47.0425,46.973,46.9962,51008.0
2017-10-30 12:35:00,60.92,61.01,60.92,60.98,49476.0,46.9962,47.0656,46.9962,47.0425,49476.0
2017-10-30 12:40:00,60.98,61.04,60.98,61.0,62909.0,47.0425,47.0888,47.0425,47.0579,62909.0
2017-10-30 12:45:00,61.0,61.01,60.91,60.95,78157.0,47.0579,47.0656,46.9885,47.0193,78157.0
2017-10-30 12:50:00,60.96,61.0,60.92,60.96,55298.0,47.027,47.0579,46.9962,47.027,55298.0
2017-10-30 12:55:00,60.96,60.97,60.92,60.92,24790.0,47.027,47.0348,46.9962,46.9962,24790.0
2017-10-30 13:00:00,60.93,60.95,60.85,60.92,64317.0,47.0039,47.0193,46.9422,46.9962,64317.0
2017-10-30 13:05:00,60.93,60.94,60.85,60.92,62276.0,47.0039,47.0116,46.9422,46.9962,62276.0
2017-10-30 13:10:00,60.91,60.92,60.87,60.87,24859.0,46.9885,46.9962,46.9576,46.9576,24859.0
2017-10-30 13:15:00,60.87,60.9,60.86,60.88,55591.0,46.9576,46.9808,46.9499,46.9653,55591.0
2017-10-30 13:20:00,60.89,60.9,60.82,60.88,67214.0,46.973,46.9808,46.919,46.9653,67214.0
2017-10-30 13:25:00,60.88,60.88,60.79,60.84,40732.0,46.9653,46.9653,46.8959,46.9345,40732.0
2017-10-30 13:30:00,60.84,60.85,60.76,60.78,66996.0,46.9345,46.9422,46.8728,46.8882,66996.0
2017-10-30 13:35:00,60.78,60.78,60.7,60.72,50002.0,46.8882,46.8882,46.8265,46.8419,50002.0
2017-10-30 13:40:00,60.73,60.75,60.68,60.74,55780.0,46.8496,46.865,46.811,46.8573,55780.0
2017-10-30 13:45:00,60.74,60.75,60.65,60.65,30005.0,46.8573,46.865,46.7879,46.7879,30005.0
2017-10-30 13:50:00,60.66,60.68,60.6,60.6,57068.0,46.7956,46.811,46.7493,46.7493,57068.0
2017-10-30 13:55:00,60.6,60.61,60.48,60.49,56008.0,46.7493,46.757,46.6568,46.6645,56008.0
2017-10-30 14:00:00,60.5,60.5,60.39,60.41,63092.0,46.6722,46.6722,46.5873,46.6028,63092.0
2017-10-30 14:05:00,60.41,60.48,60.4,60.48,62486.0,46.6028,46.6568,46.595,46.6568,62486.0
2017-10-30 14:10:00,60.48,60.68,60.47,60.68,58089.0,46.6568,46.811,46.649,46.811,58089.0
2017-10-30 14:15:00,60.68,60.71,60.57,60.65,75188.0,46.811,46.8342,46.7262,46.7879,75188.0
2017-10-30 14:20:00,60.65,60.73,60.64,60.71,56989.0,46.7879,46.8496,46.7802,46.8342,56989.0
2017-10-30 14:25:00,60.7,60.72,60.67,60.67,45093.0,46.8265,46.8419,46.8033,46.8033,45093.0
2017-10-30 14:30:00,60.67,60.68,60.61,60.65,49412.0,46.8033,46.811,46.757,46.7879,49412.0
2017-10-30 14:35:00,60.66,60.73,60.65,60.73,26325.0,46.7956,46.8496,46.7879,46.8496,26325.0
2017-10-30 14:40:00,60.73,60.78,60.69,60.75,80767.0,46.8496,46.8882,46.8188,46.865,80767.0
2017-10-30 14:45:00,60.75,60.92,60.74,60.89,77775.0,46.865,46.9962,46.8573,46.973,77775.0
2017-10-30 14:50:00,60.9,60.99,60.89,60.91,74380.0,46.9808,47.0502,46.973,46.9885,74380.0
2017-10-30 14:55:00,60.91,60.93,60.88,60.92,87682.0,46.9885,47.0039,46.9653,46.9962,87682.0
2017-10-30 15:00:00,60.92,60.95,60.86,60.91,105526.0,46.9962,47.0193,46.9499,46.9885,105526.0
2017-10-30 15:05:00,60.9,60.95,60.89,60.94,68392.0,46.9808,47.0193,46.973,47.0116,68392.0
2017-10-30 15:10:00,60.95,60.99,60.86,60.89,93223.0,47.0193,47.0502,46.9499,46.973,93223.0
2017-10-30 15:15:00,60.9,60.91,60.87,60.9,54196.0,46.9808,46.9885,46.9576,46.9808,54196.0
2017-10-30 15:20:00,60.91,60.91,60.85,60.89,65920.0,46.9885,46.9885,46.9422,46.973,65920.0
2017-10-30 15:25:00,60.89,60.93,60.86,60.93,63074.0,46.973,47.0039,46.9499,47.0039,63074.0
2017-10-30 15:30:00,60.93,60.95,60.91,60.92,91710.0,47.0039,47.0193,46.9885,46.9962,91710.0
2017-10-30 15:35:00,60.92,61.1,60.92,61.1,80752.0,46.9962,47.135,46.9962,47.135,80752.0
2017-10-30 15:40:00,61.09,61.13,61.06,61.1,173541.0,47.1273,47.1582,47.1042,47.135,173541.0
2017-10-30 15:45:00,61.1,61.1,60.98,61.01,191145.0,47.135,47.135,47.0425,47.0656,191145.0
2017-10-30 15:50:00,61.02,61.02,60.93,60.94,198143.0,47.0733,47.0733,47.0039,47.0116,198143.0
2017-10-30 15:55:00,60.94,60.95,60.84,60.84,503862.0,47.0116,47.0193,46.9345,46.9345,503862.0
2017-10-31 09:30:00,60.94,61.17,60.89,61.11,179318.0,47.0116,47.189,46.973,47.1428,179318.0
2017-10-31 09:35:00,61.12,61.19,60.98,61.04,97191.0,47.1505,47.2045,47.0425,47.0888,97191.0
2017-10-31 09:40:00,61.05,61.05,60.85,60.9,104916.0,47.0965,47.0965,46.9422,46.9808,104916.0
2017-10-31 09:45:00,60.87,61.07,60.87,60.95,100850.0,46.9576,47.1119,46.9576,47.0193,100850.0
2017-10-31 09:50:00,60.95,61.04,60.9,60.97,61984.0,47.0193,47.0888,46.9808,47.0348,61984.0
2017-10-31 09:55:00,60.97,61.0,60.91,60.93,71549.0,47.0348,47.0579,46.9885,47.0039,71549.0
2017-10-31 10:00:00,60.94,61.01,60.88,60.88,105052.0,47.0116,47.0656,46.9653,46.9653,105052.0
2017-10-31 10:05:00,60.88,61.02,60.84,60.97,63186.0,46.9653,47.0733,46.9345,47.0348,63186.0
2017-10-31 10:10:00,60.99,61.01,60.89,60.93,44530.0,47.0502,47.0656,46.973,47.0039,44530.0
2017-10-31 10:15:00,60.93,60.95,60.85,60.92,60339.0,47.0039,47.0193,46.9422,46.9962,60339.0
2017-10-31 10:20:00,60.92,61.08,60.91,61.02,117477.0,46.9962,47.1196,46.9885,47.0733,117477.0
2017-10-31 10:25:00,61.03,61.07,60.92,60.98,69698.0,47.081,47.1119,46.9962,47.0425,69698.0
2017-10-31 10:30:00,60.99,61.2,60.95,61.2,115003.0,47.0502,47.2122,47.0193,47.2122,115003.0
2017-10-31 10:35:00,61.2,61.22,61.08,61.09,125696.0,47.2122,47.2276,47.1196,47.1273,125696.0
2017-10-31 10:40:00,61.08,61.18,61.03,61.15,59872.0,47.1196,47.1968,47.081,47.1736,59872.0
2017-10-31 10:45:00,61.15,61.15,61.03,61.05,59398.0,47.1736,47.1736,47.081,47.0965,59398.0
2017-10-31 10:50:00,61.06,61.09,60.95,60.96,65569.0,47.1042,47.1273,47.0193,47.027,65569.0
2017-10-31 10:55:00,60.95,60.95,60.68,60.76,80666.0,47.0193,47.0193,46.811,46.8728,80666.0
2017-10-31 11:00:00,60.75,60.93,60.74,60.85,62137.0,46.865,47.0039,46.8573,46.9422,62137.0
2017-10-31 11:05:00,60.85,61.0,60.83,60.94,125303.0,46.9422,47.0579,46.9268,47.0116,125303.0
2017-10-31 11:10:00,60.94,61.04,60.91,61.0,115635.0,47.0116,47.0888,46.9885,47.0579,115635.0
2017-10-31 11:15:00,60.99,61.07,60.91,61.05,62168.0,47.0502,47.1119,46.9885,47.0965,62168.0
2017-10-31 11:20:00,61.05,61.08,61.03,61.08,52455.0,47.0965,47.1196,47.081,47.1196,52455.0
2017-10-31 11:25:00,61.05,61.09,60.94,60.95,57890.0,47.0965,47.1273,47.0116,47.0193,57890.0
2017-10-31 11:30:00,60.95,61.13,60.95,61.13,58554.0,47.0193,47.1582,47.0193,47.1582,58554.0
2017-10-31 11:35:00,61.13,61.14,61.08,61.08,52908.0,47.1582,47.1659,47.1196,47.1196,52908.0
2017-10-31 11:40:00,61.09,61.29,61.08,61.29,89865.0,47.1273,47.2816,47.1196,47.2816,89865.0
2017-10-31 11:45:00,61.29,61.33,61.19,61.31,52162.0,47.2816,47.3125,47.2045,47.297,52162.0
2017-10-31 11:50:00,61.31,61.31,61.22,61.29,49705.0,47.297,47.297,47.2276,47.2816,49705.0
2017-10-31 11:55:00,61.29,61.38,61.25,61.31,77063.0,47.2816,47.351,47.2508,47.297,77063.0
2017-10-31 12:00:00,61.31,61.43,61.3,61.42,70747.0,47.297,47.3896,47.2893,47.3819,70747.0
2017-10-31 12:05:00,61.41,61.45,61.38,61.42,57030.0,47.3742,47.4051,47.351,47.3819,57030.0
2017-10-31 12:10:00,61.42,61.47,61.41,61.44,70751.0,47.3819,47.4205,47.3742,47.3973,70751.0
2017-10-31 12:15:00,61.44,61.46,61.39,61.45,49664.0,47.3973,47.4128,47.3588,47.4051,49664.0
2017-10-31 12:20:00,61.45,61.5,61.37,61.49,74446.0,47.4051,47.4436,47.3433,47.4359,74446.0
2017-10-31 12:25:00,61.49,61.54,61.42,61.46,83103.0,47.4359,47.4745,47.3819,47.4128,83103.0
2017-10-31 12:30:00,61.47,61.58,61.45,61.52,65414.0,47.4205,47.5053,47.4051,47.4591,65414.0
2017-10-31 12:35:00,61.51,61.57,61.48,61.57,38182.0,47.4513,47.4976,47.4282,47.4976,38182.0
2017-10-31 12:40:00,61.57,61.62,61.44,61.48,52199.0,47.4976,47.5362,47.3973,47.4282,52199.0
2017-10-31 12:45:00,61.48,61.56,61.45,61.53,78970.0,47.4282,47.4899,47.4051,47.4668,78970.0
2017-10-31 12:50:00,61.53,61.58,61.46,61.54,48528.0,47.4668,47.5053,47.4128,47.4745,48528.0
2017-10-31 12:55:00,61.54,61.6,61.53,61.54,41210.0,47.4745,47.5208,47.4668,47.4745,41210.0
2017-10-31 13:00:00,61.55,61.61,61.54,61.59,54319.0,47.4822,47.5285,47.4745,47.5131,54319.0
2017-10-31 13:05:00,61.59,61.66,61.58,61.66,71032.0,47.5131,47.5671,47.5053,47.5671,71032.0
2017-10-31 13:10:00,61.66,61.7,61.63,61.68,113784.0,47.5671,47.5979,47.5439,47.5825,113784.0
2017-10-31 13:15:00,61.68,61.69,61.55,61.57,89977.0,47.5825,47.5902,47.4822,47.4976,89977.0
2017-10-31 13:20:00,61.58,61.59,61.51,61.56,44246.0,47.5053,47.5131,47.4513,47.4899,44246.0
2017-10-31 13:25:00,61.56,61.58,61.5,61.5,28041.0,47.4899,47.5053,47.4436,47.4436,28041.0
2017-10-31 13:30:00,61.51,61.53,61.44,61.47,39248.0,47.4513,47.4668,47.3973,47.4205,39248.0
2017-10-31 13:35:00,61.47,61.48,61.41,61.45,26379.0,47.4205,47.4282,47.3742,47.4051,26379.0
2017-10-31 13:40:00,61.44,61.45,61.37,61.39,37260.0,47.3973,47.4051,47.3433,47.3588,37260.0
2017-10-31 13:45:00,61.39,61.43,61.35,61.41,26418.0,47.3588,47.3896,47.3279,47.3742,26418.0
2017-10-31 13:50:00,61.4,61.41,61.32,61.34,22782.0,47.3665,47.3742,47.3048,47.3202,22782.0
2017-10-31 13:55:00,61.34,61.39,61.31,61.32,37853.0,47.3202,47.3588,47.297,47.3048,37853.0
2017-10-31 14:00:00,61.32,61.35,61.28,61.32,46543.0,47.3048,47.3279,47.2739,47.3048,46543.0
2017-10-31 14:05:00,61.31,61.33,61.24,61.27,76200.0,47.297,47.3125,47.243,47.2662,76200.0
2017-10-31 14:10:00,61.27,61.29,61.26,61.27,29359.0,47.2662,47.2816,47.2585,47.2662,29359.0
2017-10-31 14:15:00,61.28,61.32,61.27,61.32,30998.0,47.2739,47.3048,47.2662,47.3048,30998.0
2017-10-31 14:20:00,61.32,61.33,61.28,61.32,36602.0,47.3048,47.3125,47.2739,47.3048,36602.0
2017-10-31 14:25:00,61.33,61.45,61.33,61.44,41938.0,47.3125,47.4051,47.3125,47.3973,41938.0
2017-10-31 14:30:00,61.45,61.47,61.42,61.45,57102.0,47.4051,47.4205,47.3819,47.4051,57102.0
2017-10-31 14:35:00,61.45,61.47,61.43,61.47,53387.0,47.4051,47.4205,47.3896,47.4205,53387.0
2017-10-31 14:40:00,61.47,61.49,61.32,61.32,53605.0,47.4205,47.4359,47.3048,47.3048,53605.0
2017-10-31 14:45:00,61.33,61.38,61.32,61.37,43938.0,47.3125,47.351,47.3048,47.3433,43938.0
2017-10-31 14:50:00,61.37,61.4,61.36,61.37,53557.0,47.3433,47.3665,47.3356,47.3433,53557.0
2017-10-31 14:55:00,61.37,61.47,61.36,61.46,143512.0,47.3433,47.4205,47.3356,47.4128,143512.0
2017-10-31 15:00:00,61.46,61.6,61.45,61.6,78379.0,47.4128,47.5208,47.4051,47.5208,78379.0
2017-10-31 15:05:00,61.6,61.67,61.59,61.64,86540.0,47.5208,47.5748,47.5131,47.5516,86540.0
2017-10-31 15:10:00,61.64,61.76,61.63,61.7,111637.0,47.5516,47.6442,47.5439,47.5979,111637.0
2017-10-31 15:15:00,61.7,61.83,61.65,61.82,162632.0,47.5979,47.6982,47.5593,47.6905,162632.0
2017-10-31 15:20:00,61.82,61.9,61.78,61.9,128216.0,47.6905,47.7522,47.6596,47.7522,128216.0
2017-10-31 15:25:00,61.89,61.89,61.81,61.84,99174.0,47.7445,47.7445,47.6828,47.7059,99174.0
2017-10-31 15:30:00,61.84,61.84,61.73,61.78,126253.0,47.7059,47.7059,47.6211,47.6596,126253.0
2017-10-31 15:35:00,61.78,61.79,61.63,61.64,135821.0,47.6596,47.6673,47.5439,47.5516,135821.0
2017-10-31 15:40:00,61.64,61.8,61.62,61.79,220182.0,47.5516,47.6751,47.5362,47.6673,220182.0
2017-10-31 15:45:00,61.78,61.87,61.71,61.73,339249.0,47.6596,47.7291,47.6056,47.6211,339249.0
2017-10-31 15:50:00,61.73,61.73,61.65,61.69,170477.0,47.6211,47.6211,47.5593,47.5902,170477.0
2017-10-31 15:55:00,61.69,61.75,61.64,61.64,373827.0,47.5902,47.6365,47.5516,47.5516,373827.0
2017-11-01 09:30:00,61.86,62.11,61.49,61.84,166705.0,47.7213,47.9142,47.4359,47.7059,166705.0
2017-11-01 09:35:00,61.85,61.92,61.79,61.86,47454.0,47.7136,47.7676,47.6673,47.7213,47454.0
2017-11-01 09:40:00,61.86,61.88,61.76,61.79,50922.0,47.7213,47.7368,47.6442,47.6673,50922.0
2017-11-01 09:45:00,61.79,61.82,61.73,61.8,46300.0,47.6673,47.6905,47.6211,47.6751,46300.0
2017-11-01 09:50:00,61.81,61.88,61.8,61.87,71733.0,47.6828,47.7368,47.6751,47.7291,71733.0
2017-11-01 09:55:00,61.86,61.86,61.75,61.75,41314.0,47.7213,47.7213,47.6365,47.6365,41314.0
2017-11-01 10:00:00,61.76,61.89,61.72,61.86,90663.0,47.6442,47.7445,47.6133,47.7213,90663.0
2017-11-01 10:05:00,61.85,61.96,61.82,61.96,74207.0,47.7136,47.7985,47.6905,47.7985,74207.0
2017-11-01 10:10:00,61.94,61.98,61.9,61.95,56590.0,47.7831,47.8139,47.7522,47.7908,56590.0
2017-11-01 10:15:00,61.95,62.18,61.94,62.16,89428.0,47.7908,47.9682,47.7831,47.9528,89428.0
2017-11-01 10:20:00,62.16,62.19,62.1,62.11,45214.0,47.9528,47.9759,47.9065,47.9142,45214.0
2017-11-01 10:25:00,62.12,62.27,62.12,62.25,62043.0,47.9219,48.0376,47.9219,48.0222,62043.0
2017-11-01 10:30:00,62.24,62.31,62.15,62.16,61952.0,48.0145,48.0685,47.9451,47.9528,61952.0
2017-11-01 10:35:00,62.16,62.17,62.03,62.03,53062.0,47.9528,47.9605,47.8525,47.8525,53062.0
2017-11-01 10:40:00,62.03,62.07,62.0,62.03,47471.0,47.8525,47.8833,47.8293,47.8525,47471.0
2017-11-01 10:45:00,62.02,62.07,61.97,62.07,33191.0,47.8448,47.8833,47.8062,47.8833,33191.0
2017-11-01 10:50:00,62.08,62.12,61.98,61.98,85255.0,47.8911,47.9219,47.8139,47.8139,85255.0
2017-11-01 10:55:00,61.98,62.05,61.9,61.98,48256.0,47.8139,47.8679,47.7522,47.8139,48256.0
2017-11-01 11:00:00,61.98,62.0,61.95,61.97,35380.0,47.8139,47.8293,47.7908,47.8062,35380.0
2017-11-01 11:05:00,61.96,61.98,61.9,61.95,95910.0,47.7985,47.8139,47.7522,47.7908,95910.0
2017-11-01 11:10:00,61.96,61.96,61.85,61.91,44963.0,47.7985,47.7985,47.7136,47.7599,44963.0
2017-11-01 11:15:00,61.91,61.99,61.87,61.96,34256.0,47.7599,47.8216,47.7291,47.7985,34256.0
2017-11-01 11:20:00,61.96,61.98,61.91,61.97,32113.0,47.7985,47.8139,47.7599,47.8062,32113.0
2017-11-01 11:25:00,61.97,61.99,61.95,61.97,23905.0,47.8062,47.8216,47.7908,47.8062,23905.0
2017-11-01 11:30:00,61.97,61.99,61.93,61.95,38076.0,47.8062,47.8216,47.7753,47.7908,38076.0
2017-11-01 11:35:00,61.95,61.97,61.87,61.92,38531.0,47.7908,47.8062,47.7291,47.7676,38531.0
2017-11-01 11:40:00,61.92,61.94,61.9,61.92,29946.0,47.7676,47.7831,47.7522,47.7676,29946.0
2017-11-01 11:45:00,61.92,61.92,61.8,61.8,54222.0,47.7676,47.7676,47.6751,47.6751,54222.0
2017-11-01 11:50:00,61.8,61.82,61.72,61.74,41398.0,47.6751,47.6905,47.6133,47.6288,41398.0
2017-11-01 11:55:00,61.75,61.78,61.72,61.76,40927.0,47.6365,47.6596,47.6133,47.6442,40927.0
2017-11-01 12:00:00,61.77,61.8,61.71,61.79,21541.0,47.6519,47.6751,47.6056,47.6673,21541.0
2017-11-01 12:05:00,61.79,61.9,61.79,61.9,26242.0,47.6673,47.7522,47.6673,47.7522,26242.0
2017-11-01 12:10:00,61.9,61.97,61.88,61.97,29923.0,47.7522,47.8062,47.7368,47.8062,29923.0
2017-11-01 12:15:00,61.97,62.02,61.96,62.02,24703.0,47.8062,47.8448,47.7985,47.8448,24703.0
2017-11-01 12:20:00,62.02,62.16,62.01,62.13,37480.0,47.8448,47.9528,47.8371,47.9296,37480.0
2017-11-01 12:25:00,62.12,62.15,62.08,62.15,45861.0,47.9219,47.9451,47.8911,47.9451,45861.0
2017-11-01 12:30:00,62.14,62.14,62.06,62.07,34859.0,47.9373,47.9373,47.8756,47.8833,34859.0
2017-11-01 12:35:00,62.07,62.08,62.03,62.06,30396.0,47.8833,47.8911,47.8525,47.8756,30396.0
2017-11-01 12:40:00,62.07,62.08,62.02,62.02,16290.0,47.8833,47.8911,47.8448,47.8448,16290.0
2017-11-01 12:45:00,62.03,62.03,61.94,61.99,39060.0,47.8525,47.8525,47.7831,47.8216,39060.0
2017-11-01 12:50:00,61.98,62.02,61.95,61.98,31608.0,47.8139,47.8448,47.7908,47.8139,31608.0
2017-11-01 12:55:00,61.99,62.07,61.99,62.07,23665.0,47.8216,47.8833,47.8216,47.8833,23665.0
2017-11-01 13:00:00,62.06,62.08,62.03,62.07,24880.0,47.8756,47.8911,47.8525,47.8833,24880.0
2017-11-01 13:05:00,62.06,62.07,61.99,62.0,24608.0,47.8756,47.8833,47.8216,47.8293,24608.0
2017-11-01 13:10:00,62.01,62.04,61.99,62.04,29663.0,47.8371,47.8602,47.8216,47.8602,29663.0
2017-11-01 13:15:00,62.03,62.03,61.98,62.01,24221.0,47.8525,47.8525,47.8139,47.8371,24221.0
2017-11-01 13:20:00,62.0,62.06,62.0,62.05,14055.0,47.8293,47.8756,47.8293,47.8679,14055.0
2017-11-01 13:25:00,62.06,62.11,62.06,62.11,23666.0,47.8756,47.9142,47.8756,47.9142,23666.0
2017-11-01 13:30:00,62.11,62.11,62.05,62.06,32002.0,47.9142,47.9142,47.8679,47.8756,32002.0
2017-11-01 13:35:00,62.07,62.08,62.01,62.05,59401.0,47.8833,47.8911,47.8371,47.8679,59401.0
2017-11-01 13:40:00,62.04,62.11,62.03,62.11,33225.0,47.8602,47.9142,47.8525,47.9142,33225.0
2017-11-01 13:45:00,62.12,62.14,62.09,62.12,19992.0,47.9219,47.9373,47.8988,47.9219,19992.0
2017-11-01 13:50:00,62.11,62.14,62.1,62.11,30179.0,47.9142,47.9373,47.9065,47.9142,30179.0
2017-11-01 13:55:00,62.11,62.12,62.04,62.05,34725.0,47.9142,47.9219,47.8602,47.8679,34725.0
2017-11-01 14:00:00,62.04,62.16,62.04,62.13,49563.0,47.8602,47.9528,47.8602,47.9296,49563.0
2017-11-01 14:05:00,62.14,62.16,62.1,62.16,23525.0,47.9373,47.9528,47.9065,47.9528,23525.0
2017-11-01 14:10:00,62.15,62.18,62.11,62.15,35624.0,47.9451,47.9682,47.9142,47.9451,35624.0
2017-11-01 14:15:00,62.15,62.19,62.12,62.15,29196.0,47.9451,47.9759,47.9219,47.9451,29196.0
2017-11-01 14:20:00,62.16,62.2,62.15,62.16,34975.0,47.9528,47.9836,47.9451,47.9528,34975.0
2017-11-01 14:25:00,62.16,62.16,62.06,62.12,39954.0,47.9528,47.9528,47.8756,47.9219,39954.0
2017-11-01 14:30:00,62.11,62.15,62.08,62.14,45076.0,47.9142,47.9451,47.8911,47.9373,45076.0
2017-11-01 14:35:00,62.13,62.23,62.12,62.21,46148.0,47.9296,48.0068,47.9219,47.9913,46148.0
2017-11-01 14:40:00,62.21,62.24,62.19,62.19,33365.0,47.9913,48.0145,47.9759,47.9759,33365.0
2017-11-01 14:45:00,62.2,62.21,62.15,62.18,28930.0,47.9836,47.9913,47.9451,47.9682,28930.0
2017-11-01 14:50:00,62.18,62.2,62.15,62.16,32787.0,47.9682,47.9836,47.9451,47.9528,32787.0
2017-11-01 14:55:00,62.17,62.17,62.1,62.12,34333.0,47.9605,47.9605,47.9065,47.9219,34333.0
2017-11-01 15:00:00,62.12,62.14,62.06,62.07,52087.0,47.9219,47.9373,47.8756,47.8833,52087.0
2017-11-01 15:05:00,62.07,62.14,62.07,62.14,33132.0,47.8833,47.9373,47.8833,47.9373,33132.0
2017-11-01 15:10:00,62.14,62.2,62.12,62.18,41943.0,47.9373,47.9836,47.9219,47.9682,41943.0
2017-11-01 15:15:00,62.17,62.21,62.14,62.19,46452.0,47.9605,47.9913,47.9373,47.9759,46452.0
2017-11-01 15:20:00,62.19,62.19,62.15,62.18,41767.0,47.9759,47.9759,47.9451,47.9682,41767.0
2017-11-01 15:25:00,62.18,62.18,62.15,62.17,35044.0,47.9682,47.9682,47.9451,47.9605,35044.0
2017-11-01 15:30:00,62.17,62.21,62.14,62.2,97355.0,47.9605,47.9913,47.9373,47.9836,97355.0
2017-11-01 15:35:00,62.21,62.33,62.19,62.33,76890.0,47.9913,48.0839,47.9759,48.0839,76890.0
2017-11-01 15:40:00,62.33,62.35,62.25,62.25,99795.0,48.0839,48.0993,48.0222,48.0222,99795.0
2017-11-01 15:45:00,62.25,62.25,62.15,62.16,92983.0,48.0222,48.0222,47.9451,47.9528,92983.0
2017-11-01 15:50:00,62.17,62.2,62.12,62.13,130290.0,47.9605,47.9836,47.9219,47.9296,130290.0
2017-11-01 15:55:00,62.13,62.19,62.11,62.13,190666.0,47.9296,47.9759,47.9142,47.9296,190666.0
2017-11-02 09:30:00,62.15,62.41,62.09,62.41,79880.0,47.9451,48.1456,47.8988,48.1456,79880.0
2017-11-02 09:35:00,62.4,62.4,62.09,62.11,78929.0,48.1379,48.1379,47.8988,47.9142,78929.0
2017-11-02 09:40:00,62.1,62.1,61.89,61.95,23695.0,47.9065,47.9065,47.7445,47.7908,23695.0
2017-11-02 09:45:00,61.95,61.95,61.78,61.82,27541.0,47.7908,47.7908,47.6596,47.6905,27541.0
2017-11-02 09:50:00,61.82,61.88,61.73,61.87,37721.0,47.6905,47.7368,47.6211,47.7291,37721.0
2017-11-02 09:55:00,61.87,62.01,61.87,62.01,27338.0,47.7291,47.8371,47.7291,47.8371,27338.0
2017-11-02 10:00:00,62.01,62.15,62.0,62.05,89684.0,47.8371,47.9451,47.8293,47.8679,89684.0
2017-11-02 10:05:00,62.05,62.07,61.82,61.84,35569.0,47.8679,47.8833,47.6905,47.7059,35569.0
2017-11-02 10:10:00,61.84,61.88,61.73,61.76,45237.0,47.7059,47.7368,47.6211,47.6442,45237.0
2017-11-02 10:15:00,61.77,61.93,61.75,61.88,37130.0,47.6519,47.7753,47.6365,47.7368,37130.0
2017-11-02 10:20:00,61.86,62.02,61.84,62.02,25269.0,47.7213,47.8448,47.7059,47.8448,25269.0
2017-11-02 10:25:00,62.02,62.21,62.0,62.17,52518.0,47.8448,47.9913,47.8293,47.9605,52518.0
2017-11-02 10:30:00,62.19,62.35,62.19,62.32,47791.0,47.9759,48.0993,47.9759,48.0762,47791.0
2017-11-02 10:35:00,62.32,62.36,62.27,62.36,41594.0,48.0762,48.1071,48.0376,48.1071,41594.0
2017-11-02 10:40:00,62.36,62.47,62.35,62.42,56644.0,48.1071,48.1919,48.0993,48.1533,56644.0
2017-11-02 10:45:00,62.41,62.55,62.41,62.55,48193.0,48.1456,48.2536,48.1456,48.2536,48193.0
2017-11-02 10:50:00,62.54,62.57,62.48,62.56,55376.0,48.2459,48.2691,48.1996,48.2614,55376.0
2017-11-02 10:55:00,62.56,62.63,62.53,62.58,96594.0,48.2614,48.3154,48.2382,48.2768,96594.0
2017-11-02 11:00:00,62.58,62.68,62.56,62.64,55438.0,48.2768,48.3539,48.2614,48.3231,55438.0
2017-11-02 11:05:00,62.64,62.87,62.64,62.86,90766.0,48.3231,48.5005,48.3231,48.4928,90766.0
2017-11-02 11:10:00,62.85,62.87,62.71,62.79,55760.0,48.4851,48.5005,48.3771,48.4388,55760.0
2017-11-02 11:15:00,62.78,62.8,62.64,62.67,38512.0,48.4311,48.4465,48.3231,48.3462,38512.0
2017-11-02 11:20:00,62.68,62.73,62.63,62.65,43213.0,48.3539,48.3925,48.3154,48.3308,43213.0
2017-11-02 11:25:00,62.64,62.67,62.45,62.47,52892.0,48.3231,48.3462,48.1765,48.1919,52892.0
2017-11-02 11:30:00,62.47,62.68,62.47,62.64,52134.0,48.1919,48.3539,48.1919,48.3231,52134.0
2017-11-02 11:35:00,62.64,62.71,62.6,62.7,55109.0,48.3231,48.3771,48.2922,48.3694,55109.0
2017-11-02 11:40:00,62.7,62.73,62.61,62.63,32243.0,48.3694,48.3925,48.2999,48.3154,32243.0
2017-11-02 11:45:00,62.63,62.78,62.62,62.76,51764.0,48.3154,48.4311,48.3076,48.4156,51764.0
2017-11-02 11:50:00,62.76,62.76,62.6,62.64,30965.0,48.4156,48.4156,48.2922,48.3231,30965.0
2017-11-02 11:55:00,62.64,62.64,62.45,62.49,31229.0,48.3231,48.3231,48.1765,48.2073,31229.0
2017-11-02 12:00:00,62.49,62.58,62.43,62.56,27155.0,48.2073,48.2768,48.1611,48.2614,27155.0
2017-11-02 12:05:00,62.56,62.61,62.56,62.56,25774.0,48.2614,48.2999,48.2614,48.2614,25774.0
2017-11-02 12:10:00,62.57,62.6,62.47,62.52,30865.0,48.2691,48.2922,48.1919,48.2305,30865.0
2017-11-02 12:15:00,62.51,62.54,62.46,62.51,29681.0,48.2228,48.2459,48.1842,48.2228,29681.0
2017-11-02 12:20:00,62.5,62.56,62.49,62.55,24500.0,48.2151,48.2614,48.2073,48.2536,24500.0
2017-11-02 12:25:00,62.55,62.56,62.44,62.48,31408.0,48.2536,48.2614,48.1688,48.1996,31408.0
2017-11-02 12:30:00,62.49,62.54,62.46,62.54,32327.0,48.2073,48.2459,48.1842,48.2459,32327.0
2017-11-02 12:35:00,62.53,62.54,62.48,62.51,38029.0,48.2382,48.2459,48.1996,48.2228,38029.0
2017-11-02 12:40:00,62.5,62.5,62.44,62.44,24992.0,48.2151,48.2151,48.1688,48.1688,24992.0
2017-11-02 12:45:00,62.45,62.52,62.43,62.51,34952.0,48.1765,48.2305,48.1611,48.2228,34952.0
2017-11-02 12:50:00,62.5,62.52,62.48,62.5,18447.0,48.2151,48.2305,48.1996,48.2151,18447.0
2017-11-02 12:55:00,62.5,62.56,62.48,62.54,31558.0,48.2151,48.2614,48.1996,48.2459,31558.0
2017-11-02 13:00:00,62.53,62.54,62.37,62.38,23048.0,48.2382,48.2459,48.1148,48.1225,23048.0
2017-11-02 13:05:00,62.37,62.39,62.31,62.31,20982.0,48.1148,48.1302,48.0685,48.0685,20982.0
2017-11-02 13:10:00,62.31,62.37,62.26,62.35,30644.0,48.0685,48.1148,48.0299,48.0993,30644.0
2017-11-02 13:15:00,62.35,62.39,62.33,62.37,22297.0,48.0993,48.1302,48.0839,48.1148,22297.0
2017-11-02 13:20:00,62.36,62.36,62.23,62.27,28627.0,48.1071,48.1071,48.0068,48.0376,28627.0
2017-11-02 13:25:00,62.26,62.28,62.22,62.25,15919.0,48.0299,48.0453,47.9991,48.0222,15919.0
2017-11-02 13:30:00,62.25,62.28,62.23,62.25,30377.0,48.0222,48.0453,48.0068,48.0222,30377.0
2017-11-02 13:35:00,62.24,62.31,62.23,62.3,23120.0,48.0145,48.0685,48.0068,48.0608,23120.0
2017-11-02 13:40:00,62.31,62.34,62.26,62.29,31639.0,48.0685,48.0916,48.0299,48.0531,31639.0
2017-11-02 13:45:00,62.3,62.33,62.28,62.29,24459.0,48.0608,48.0839,48.0453,48.0531,24459.0
2017-11-02 13:50:00,62.28,62.3,62.2,62.21,29144.0,48.0453,48.0608,47.9836,47.9913,29144.0
2017-11-02 13:55:00,62.21,62.26,62.21,62.26,21974.0,47.9913,48.0299,47.9913,48.0299,21974.0
2017-11-02 14:00:00,62.26,62.28,62.25,62.26,25287.0,48.0299,48.0453,48.0222,48.0299,25287.0
2017-11-02 14:05:00,62.26,62.26,62.2,62.2,24938.0,48.0299,48.0299,47.9836,47.9836,24938.0
2017-11-02 14:10:00,62.21,62.21,62.16,62.2,31466.0,47.9913,47.9913,47.9528,47.9836,31466.0
2017-11-02 14:15:00,62.2,62.21,62.15,62.21,30993.0,47.9836,47.9913,47.9451,47.9913,30993.0
2017-11-02 14:20:00,62.2,62.24,62.18,62.22,42950.0,47.9836,48.0145,47.9682,47.9991,42950.0
2017-11-02 14:25:00,62.22,62.23,62.16,62.2,23058.0,47.9991,48.0068,47.9528,47.9836,23058.0
2017-11-02 14:30:00,62.2,62.23,62.19,62.22,16777.0,47.9836,48.0068,47.9759,47.9991,16777.0
2017-11-02 14:35:00,62.22,62.23,62.21,62.22,23192.0,47.9991,48.0068,47.9913,47.9991,23192.0
2017-11-02 14:40:00,62.21,62.21,62.12,62.14,26112.0,47.9913,47.9913,47.9219,47.9373,26112.0
2017-11-02 14:45:00,62.15,62.16,62.12,62.14,43283.0,47.9451,47.9528,47.9219,47.9373,43283.0
2017-11-02 14:50:00,62.14,62.17,62.13,62.16,27080.0,47.9373,47.9605,47.9296,47.9528,27080.0
2017-11-02 14:55:00,62.15,62.16,62.09,62.09,18830.0,47.9451,47.9528,47.8988,47.8988,18830.0
2017-11-02 15:00:00,62.1,62.1,62.05,62.06,26268.0,47.9065,47.9065,47.8679,47.8756,26268.0
2017-11-02 15:05:00,62.07,62.09,62.06,62.07,29053.0,47.8833,47.8988,47.8756,47.8833,29053.0
2017-11-02 15:10:00,62.07,62.11,62.07,62.1,38414.0,47.8833,47.9142,47.8833,47.9065,38414.0
2017-11-02 15:15:00,62.1,62.11,62.06,62.11,37855.0,47.9065,47.9142,47.8756,47.9142,37855.0
2017-11-02 15:20:00,62.11,62.15,62.08,62.14,42784.0,47.9142,47.9451,47.8911,47.9373,42784.0
2017-11-02 15:25:00,62.14,62.16,62.1,62.14,40639.0,47.9373,47.9528,47.9065,47.9373,40639.0
2017-11-02 15:30:00,62.14,62.15,62.12,62.13,39154.0,47.9373,47.9451,47.9219,47.9296,39154.0
2017-11-02 15:35:00,62.14,62.16,62.12,62.13,70566.0,47.9373,47.9528,47.9219,47.9296,70566.0
2017-11-02 15:40:00,62.13,62.18,62.1,62.12,49622.0,47.9296,47.9682,47.9065,47.9219,49622.0
2017-11-02 15:45:00,62.12,62.16,62.08,62.1,76026.0,47.9219,47.9528,47.8911,47.9065,76026.0
2017-11-02 15:50:00,62.1,62.13,62.09,62.1,69463.0,47.9065,47.9296,47.8988,47.9065,69463.0
2017-11-02 15:55:00,62.1,62.23,62.09,62.22,203909.0,47.9065,48.0068,47.8988,47.9991,203909.0
2017-11-03 09:30:00,62.08,62.25,62.0,62.01,78148.0,47.8911,48.0222,47.8293,47.8371,78148.0
2017-11-03 09:35:00,62.04,62.17,61.93,62.05,33669.0,47.8602,47.9605,47.7753,47.8679,33669.0
2017-11-03 09:40:00,62.04,62.17,62.02,62.15,33083.0,47.8602,47.9605,47.8448,47.9451,33083.0
2017-11-03 09:45:00,62.14,62.16,62.08,62.09,36840.0,47.9373,47.9528,47.8911,47.8988,36840.0
2017-11-03 09:50:00,62.09,62.09,61.96,61.99,26629.0,47.8988,47.8988,47.7985,47.8216,26629.0
2017-11-03 09:55:00,61.99,62.1,61.95,62.1,22991.0,47.8216,47.9065,47.7908,47.9065,22991.0
2017-11-03 10:00:00,62.08,62.14,62.07,62.1,23819.0,47.8911,47.9373,47.8833,47.9065,23819.0
2017-11-03 10:05:00,62.11,62.13,62.08,62.1,27351.0,47.9142,47.9296,47.8911,47.9065,27351.0
2017-11-03 10:10:00,62.12,62.12,62.05,62.1,23319.0,47.9219,47.9219,47.8679,47.9065,23319.0
2017-11-03 10:15:00,62.11,62.13,62.08,62.08,15610.0,47.9142,47.9296,47.8911,47.8911,15610.0
2017-11-03 10:20:00,62.07,62.09,62.03,62.04,18824.0,47.8833,47.8988,47.8525,47.8602,18824.0
2017-11-03 10:25:00,62.03,62.08,62.0,62.0,22472.0,47.8525,47.8911,47.8293,47.8293,22472.0
2017-11-03 10:30:00,62.0,62.02,61.9,61.94,28078.0,47.8293,47.8448,47.7522,47.7831,28078.0
2017-11-03 10:35:00,61.94,62.01,61.92,61.97,20325.0,47.7831,47.8371,47.7676,47.8062,20325.0
2017-11-03 10:40:00,61.97,62.0,61.94,61.98,19281.0,47.8062,47.8293,47.7831,47.8139,19281.0
2017-11-03 10:45:00,61.99,61.99,61.88,61.9,17950.0,47.8216,47.8216,47.7368,47.7522,17950.0
2017-11-03 10:50:00,61.91,61.91,61.82,61.82,23777.0,47.7599,47.7599,47.6905,47.6905,23777.0
2017-11-03 10:55:00,61.82,61.89,61.81,61.88,26034.0,47.6905,47.7445,47.6828,47.7368,26034.0
2017-11-03 11:00:00,61.88,61.89,61.79,61.8,21403.0,47.7368,47.7445,47.6673,47.6751,21403.0
2017-11-03 11:05:00,61.8,61.91,61.79,61.91,102292.0,47.6751,47.7599,47.6673,47.7599,102292.0
2017-11-03 11:10:00,61.91,62.01,61.89,61.93,45270.0,47.7599,47.8371,47.7445,47.7753,45270.0
2017-11-03 11:15:00,61.94,61.94,61.82,61.83,23721.0,47.7831,47.7831,47.6905,47.6982,23721.0
2017-11-03 11:20:00,61.83,61.93,61.82,61.93,20153.0,47.6982,47.7753,47.6905,47.7753,20153.0
2017-11-03 11:25:00,61.93,62.02,61.93,62.0,31691.0,47.7753,47.8448,47.7753,47.8293,31691.0
2017-11-03 11:30:00,62.01,62.01,61.97,61.99,24677.0,47.8371,47.8371,47.8062,47.8216,24677.0
2017-11-03 11:35:00,62.0,62.0,61.95,61.98,17534.0,47.8293,47.8293,47.7908,47.8139,17534.0
2017-11-03 11:40:00,61.98,62.1,61.98,62.09,27783.0,47.8139,47.9065,47.8139,47.8988,27783.0
2017-11-03 11:45:00,62.09,62.12,62.07,62.11,24823.0,47.8988,47.9219,47.8833,47.9142,24823.0
2017-11-03 11:50:00,62.11,62.15,62.07,62.07,45060.0,47.9142,47.9451,47.8833,47.8833,45060.0
2017-11-03 11:55:00,62.07,62.11,62.04,62.08,50654.0,47.8833,47.9142,47.8602,47.8911,50654.0
2017-11-03 12:00:00,62.09,62.12,62.05,62.06,31112.0,47.8988,47.9219,47.8679,47.8756,31112.0
2017-11-03 12:05:00,62.06,62.08,61.98,61.98,38244.0,47.8756,47.8911,47.8139,47.8139,38244.0
2017-11-03 12:10:00,61.99,62.04,61.96,62.04,43771.0,47.8216,47.8602,47.7985,47.8602,43771.0
2017-11-03 12:15:00,62.04,62.1,62.02,62.04,37972.0,47.8602,47.9065,47.8448,47.8602,37972.0
2017-11-03 12:20:00,62.04,62.07,62.02,62.05,28520.0,47.8602,47.8833,47.8448,47.8679,28520.0
2017-11-03 12:25:00,62.06,62.08,62.01,62.02,40744.0,47.8756,47.8911,47.8371,47.8448,40744.0
2017-11-03 12:30:00,62.02,62.04,61.96,61.98,39259.0,47.8448,47.8602,47.7985,47.8139,39259.0
2017-11-03 12:35:00,61.98,62.02,61.96,61.96,28523.0,47.8139,47.8448,47.7985,47.7985,28523.0
2017-11-03 12:40:00,61.97,62.06,61.96,62.05,29363.0,47.8062,47.8756,47.7985,47.8679,29363.0
2017-11-03 12:45:00,62.05,62.12,62.05,62.07,21931.0,47.8679,47.9219,47.8679,47.8833,21931.0
2017-11-03 12:50:00,62.07,62.08,62.01,62.01,17551.0,47.8833,47.8911,47.8371,47.8371,17551.0
2017-11-03 12:55:00,62.02,62.05,62.01,62.03,24124.0,47.8448,47.8679,47.8371,47.8525,24124.0
2017-11-03 13:00:00,62.03,62.06,62.02,62.05,18581.0,47.8525,47.8756,47.8448,47.8679,18581.0
2017-11-03 13:05:00,62.04,62.06,62.01,62.01,20315.0,47.8602,47.8756,47.8371,47.8371,20315.0
2017-11-03 13:10:00,62.0,62.04,61.97,62.02,15638.0,47.8293,47.8602,47.8062,47.8448,15638.0
2017-11-03 13:15:00,62.03,62.05,62.02,62.03,44265.0,47.8525,47.8679,47.8448,47.8525,44265.0
2017-11-03 13:20:00,62.03,62.04,61.96,61.98,27841.0,47.8525,47.8602,47.7985,47.8139,27841.0
2017-11-03 13:25:00,61.97,61.98,61.9,61.93,25053.0,47.8062,47.8139,47.7522,47.7753,25053.0
2017-11-03 13:30:00,61.94,61.97,61.94,61.96,16143.0,47.7831,47.8062,47.7831,47.7985,16143.0
2017-11-03 13:35:00,61.95,61.96,61.89,61.9,20687.0,47.7908,47.7985,47.7445,47.7522,20687.0
2017-11-03 13:40:00,61.9,61.93,61.88,61.93,33593.0,47.7522,47.7753,47.7368,47.7753,33593.0
2017-11-03 13:45:00,61.93,61.97,61.93,61.94,14040.0,47.7753,47.8062,47.7753,47.7831,14040.0
2017-11-03 13:50:00,61.95,61.96,61.91,61.91,21468.0,47.7908,47.7985,47.7599,47.7599,21468.0
2017-11-03 13:55:00,61.91,61.93,61.91,61.91,25930.0,47.7599,47.7753,47.7599,47.7599,25930.0
2017-11-03 14:00:00,61.92,61.94,61.9,61.93,25450.0,47.7676,47.7831,47.7522,47.7753,25450.0
2017-11-03 14:05:00,61.93,61.94,61.91,61.94,27012.0,47.7753,47.7831,47.7599,47.7831,27012.0
2017-11-03 14:10:00,61.93,61.94,61.91,61.93,25273.0,47.7753,47.7831,47.7599,47.7753,25273.0
2017-11-03 14:15:00,61.92,61.93,61.84,61.86,32863.0,47.7676,47.7753,47.7059,47.7213,32863.0
2017-11-03 14:20:00,61.87,61.87,61.83,61.85,19425.0,47.7291,47.7291,47.6982,47.7136,19425.0
2017-11-03 14:25:00,61.85,62.0,61.85,61.98,46014.0,47.7136,47.8293,47.7136,47.8139,46014.0
2017-11-03 14:30:00,61.98,62.11,61.97,62.1,33254.0,47.8139,47.9142,47.8062,47.9065,33254.0
2017-11-03 14:35:00,62.1,62.1,62.01,62.03,27026.0,47.9065,47.9065,47.8371,47.8525,27026.0
2017-11-03 14:40:00,62.03,62.1,62.02,62.1,23584.0,47.8525,47.9065,47.8448,47.9065,23584.0
2017-11-03 14:45:00,62.1,62.16,62.09,62.16,30179.0,47.9065,47.9528,47.8988,47.9528,30179.0
2017-11-03 14:50:00,62.16,62.17,62.12,62.16,17550.0,47.9528,47.9605,47.9219,47.9528,17550.0
2017-11-03 14:55:00,62.15,62.19,62.12,62.12,18621.0,47.9451,47.9759,47.9219,47.9219,18621.0
2017-11-03 15:00:00,62.12,62.13,62.05,62.08,33371.0,47.9219,47.9296,47.8679,47.8911,33371.0
2017-11-03 15:05:00,62.08,62.11,62.06,62.1,30339.0,47.8911,47.9142,47.8756,47.9065,30339.0
2017-11-03 15:10:00,62.1,62.13,62.07,62.13,40443.0,47.9065,47.9296,47.8833,47.9296,40443.0
2017-11-03 15:15:00,62.13,62.16,62.1,62.12,40663.0,47.9296,47.9528,47.9065,47.9219,40663.0
2017-11-03 15:20:00,62.12,62.17,62.1,62.11,36033.0,47.9219,47.9605,47.9065,47.9142,36033.0
2017-11-03 15:25:00,62.12,62.12,62.06,62.08,32307.0,47.9219,47.9219,47.8756,47.8911,32307.0
2017-11-03 15:30:00,62.09,62.11,62.04,62.07,61509.0,47.8988,47.9142,47.8602,47.8833,61509.0
2017-11-03 15:35:00,62.07,62.12,62.06,62.11,50590.0,47.8833,47.9219,47.8756,47.9142,50590.0
2017-11-03 15:40:00,62.1,62.16,62.08,62.14,70294.0,47.9065,47.9528,47.8911,47.9373,70294.0
2017-11-03 15:45:00,62.15,62.2,62.12,62.18,85626.0,47.9451,47.9836,47.9219,47.9682,85626.0
2017-11-03 15:50:00,62.18,62.2,62.16,62.17,102377.0,47.9682,47.9836,47.9528,47.9605,102377.0
2017-11-03 15:55:00,62.18,62.22,62.08,62.22,205156.0,47.9682,47.9991,47.8911,47.9991,205156.0
2017-11-06 09:30:00,62.24,62.24,61.92,61.99,72326.0,48.0145,48.0145,47.7676,47.8216,72326.0
2017-11-06 09:35:00,61.98,62.27,61.95,62.15,48533.0,47.8139,48.0376,47.7908,47.9451,48533.0
2017-11-06 09:40:00,62.14,62.17,61.98,61.98,27940.0,47.9373,47.9605,47.8139,47.8139,27940.0
2017-11-06 09:45:00,61.99,62.0,61.8,61.88,66245.0,47.8216,47.8293,47.6751,47.7368,66245.0
2017-11-06 09:50:00,61.88,61.89,61.61,61.62,65620.0,47.7368,47.7445,47.5285,47.5362,65620.0
2017-11-06 09:55:00,61.63,61.64,61.44,61.46,36366.0,47.5439,47.5516,47.3973,47.4128,36366.0
2017-11-06 10:00:00,61.47,61.49,61.43,61.44,36614.0,47.4205,47.4359,47.3896,47.3973,36614.0
2017-11-06 10:05:00,61.45,61.59,61.42,61.47,50573.0,47.4051,47.5131,47.3819,47.4205,50573.0
2017-11-06 10:10:00,61.47,61.5,61.28,61.38,97716.0,47.4205,47.4436,47.2739,47.351,97716.0
2017-11-06 10:15:00,61.37,61.48,61.33,61.47,41435.0,47.3433,47.4282,47.3125,47.4205,41435.0
2017-11-06 10:20:00,61.46,61.58,61.45,61.5,41407.0,47.4128,47.5053,47.4051,47.4436,41407.0
2017-11-06 10:25:00,61.5,61.52,61.43,61.45,36979.0,47.4436,47.4591,47.3896,47.4051,36979.0
2017-11-06 10:30:00,61.43,61.45,61.28,61.3,32639.0,47.3896,47.4051,47.2739,47.2893,32639.0
2017-11-06 10:35:00,61.29,61.37,61.28,61.34,23328.0,47.2816,47.3433,47.2739,47.3202,23328.0
2017-11-06 10:40:00,61.33,61.42,61.29,61.39,22556.0,47.3125,47.3819,47.2816,47.3588,22556.0
2017-11-06 10:45:00,61.39,61.7,61.34,61.68,117127.0,47.3588,47.5979,47.3202,47.5825,117127.0
2017-11-06 10:50:00,61.69,61.73,61.48,61.55,166340.0,47.5902,47.6211,47.4282,47.4822,166340.0
2017-11-06 10:55:00,61.55,61.88,61.55,61.68,71314.0,47.4822,47.7368,47.4822,47.5825,71314.0
2017-11-06 11:00:00,61.66,61.74,61.65,61.74,11610.0,47.5671,47.6288,47.5593,47.6288,11610.0
2017-11-06 11:05:00,61.76,61.81,61.68,61.68,24230.0,47.6442,47.6828,47.5825,47.5825,24230.0
2017-11-06 11:10:00,61.68,61.81,61.68,61.76,16401.0,47.5825,47.6828,47.5825,47.6442,16401.0
2017-11-06 11:15:00,61.78,61.8,61.71,61.77,23516.0,47.6596,47.6751,47.6056,47.6519,23516.0
2017-11-06 11:20:00,61.78,61.85,61.74,61.83,23345.0,47.6596,47.7136,47.6288,47.6982,23345.0
2017-11-06 11:25:00,61.83,61.85,61.79,61.83,20692.0,47.6982,47.7136,47.6673,47.6982,20692.0
2017-11-06 11:30:00,61.82,61.84,61.73,61.74,22093.0,47.6905,47.7059,47.6211,47.6288,22093.0
2017-11-06 11:35:00,61.73,61.77,61.68,61.7,30782.0,47.6211,47.6519,47.5825,47.5979,30782.0
2017-11-06 11:40:00,61.7,61.73,61.65,61.73,44604.0,47.5979,47.6211,47.5593,47.6211,44604.0
2017-11-06 11:45:00,61.72,61.76,61.67,61.74,29234.0,47.6133,47.6442,47.5748,47.6288,29234.0
2017-11-06 11:50:00,61.73,61.73,61.65,61.66,26485.0,47.6211,47.6211,47.5593,47.5671,26485.0
2017-11-06 11:55:00,61.67,61.68,61.59,61.6,35585.0,47.5748,47.5825,47.5131,47.5208,35585.0
2017-11-06 12:00:00,61.6,61.71,61.6,61.66,16933.0,47.5208,47.6056,47.5208,47.5671,16933.0
2017-11-06 12:05:00,61.65,61.68,61.63,61.67,15287.0,47.5593,47.5825,47.5439,47.5748,15287.0
2017-11-06 12:10:00,61.67,61.69,61.66,61.67,7800.0,47.5748,47.5902,47.5671,47.5748,7800.0
2017-11-06 12:15:00,61.68,61.69,61.66,61.66,7206.0,47.5825,47.5902,47.5671,47.5671,7206.0
2017-11-06 12:20:00,61.66,61.68,61.64,61.67,16392.0,47.5671,47.5825,47.5516,47.5748,16392.0
2017-11-06 12:25:00,61.67,61.73,61.66,61.73,33301.0,47.5748,47.6211,47.5671,47.6211,33301.0
2017-11-06 12:30:00,61.72,61.77,61.72,61.76,19254.0,47.6133,47.6519,47.6133,47.6442,19254.0
2017-11-06 12:35:00,61.75,61.81,61.75,61.78,10301.0,47.6365,47.6828,47.6365,47.6596,10301.0
2017-11-06 12:40:00,61.78,61.85,61.77,61.83,9321.0,47.6596,47.7136,47.6519,47.6982,9321.0
2017-11-06 12:45:00,61.84,61.86,61.82,61.84,12785.0,47.7059,47.7213,47.6905,47.7059,12785.0
2017-11-06 12:50:00,61.85,61.87,61.71,61.72,34962.0,47.7136,47.7291,47.6056,47.6133,34962.0
2017-11-06 12:55:00,61.73,61.73,61.65,61.67,15680.0,47.6211,47.6211,47.5593,47.5748,15680.0
2017-11-06 13:00:00,61.67,61.7,61.64,61.68,12561.0,47.5748,47.5979,47.5516,47.5825,12561.0
2017-11-06 13:05:00,61.67,61.69,61.6,61.66,33894.0,47.5748,47.5902,47.5208,47.5671,33894.0
2017-11-06 13:10:00,61.66,61.68,61.62,61.63,14812.0,47.5671,47.5825,47.5362,47.5439,14812.0
2017-11-06 13:15:00,61.62,61.63,61.57,61.57,18595.0,47.5362,47.5439,47.4976,47.4976,18595.0
2017-11-06 13:20:00,61.58,61.59,61.45,61.46,41589.0,47.5053,47.5131,47.4051,47.4128,41589.0
2017-11-06 13:25:00,61.47,61.49,61.41,61.45,18892.0,47.4205,47.4359,47.3742,47.4051,18892.0
2017-11-06 13:30:00,61.46,61.51,61.42,61.5,17359.0,47.4128,47.4513,47.3819,47.4436,17359.0
2017-11-06 13:35:00,61.49,61.51,61.46,61.51,21494.0,47.4359,47.4513,47.4128,47.4513,21494.0
2017-11-06 13:40:00,61.51,61.62,61.49,61.61,32551.0,47.4513,47.5362,47.4359,47.5285,32551.0
2017-11-06 13:45:00,61.62,61.63,61.58,61.61,19875.0,47.5362,47.5439,47.5053,47.5285,19875.0
2017-11-06 13:50:00,61.62,61.64,61.6,61.62,12932.0,47.5362,47.5516,47.5208,47.5362,12932.0
2017-11-06 13:55:00,61.61,61.62,61.59,61.61,15039.0,47.5285,47.5362,47.5131,47.5285,15039.0
2017-11-06 14:00:00,61.6,61.62,61.58,61.6,34415.0,47.5208,47.5362,47.5053,47.5208,34415.0
2017-11-06 14:05:00,61.6,61.64,61.59,61.62,26632.0,47.5208,47.5516,47.5131,47.5362,26632.0
2017-11-06 14:10:00,61.61,61.65,61.6,61.62,16348.0,47.5285,47.5593,47.5208,47.5362,16348.0
2017-11-06 14:15:00,61.62,61.67,61.62,61.66,38423.0,47.5362,47.5748,47.5362,47.5671,38423.0
2017-11-06 14:20:00,61.66,61.72,61.65,61.7,18874.0,47.5671,47.6133,47.5593,47.5979,18874.0
2017-11-06 14:25:00,61.71,61.74,61.66,61.67,24520.0,47.6056,47.6288,47.5671,47.5748,24520.0
2017-11-06 14:30:00,61.68,61.68,61.63,61.63,35323.0,47.5825,47.5825,47.5439,47.5439,35323.0
2017-11-06 14:35:00,61.64,61.66,61.6,61.62,26999.0,47.5516,47.5671,47.5208,47.5362,26999.0
2017-11-06 14:40:00,61.62,61.68,61.59,61.68,150459.0,47.5362,47.5825,47.5131,47.5825,150459.0
2017-11-06 14:45:00,61.68,61.76,61.67,61.72,66402.0,47.5825,47.6442,47.5748,47.6133,66402.0
2017-11-06 14:50:00,61.72,61.73,61.68,61.7,110620.0,47.6133,47.6211,47.5825,47.5979,110620.0
2017-11-06 14:55:00,61.71,61.76,61.69,61.72,37620.0,47.6056,47.6442,47.5902,47.6133,37620.0
2017-11-06 15:00:00,61.73,61.73,61.68,61.68,97110.0,47.6211,47.6211,47.5825,47.5825,97110.0
2017-11-06 15:05:00,61.69,61.76,61.68,61.72,65321.0,47.5902,47.6442,47.5825,47.6133,65321.0
2017-11-06 15:10:00,61.72,61.75,61.7,61.74,32593.0,47.6133,47.6365,47.5979,47.6288,32593.0
2017-11-06 15:15:00,61.75,61.79,61.73,61.79,43450.0,47.6365,47.6673,47.6211,47.6673,43450.0
2017-11-06 15:20:00,61.78,61.81,61.74,61.79,54238.0,47.6596,47.6828,47.6288,47.6673,54238.0
2017-11-06 15:25:00,61.79,61.85,61.78,61.84,37366.0,47.6673,47.7136,47.6596,47.7059,37366.0
2017-11-06 15:30:00,61.84,61.87,61.82,61.84,56250.0,47.7059,47.7291,47.6905,47.7059,56250.0
2017-11-06 15:35:00,61.84,61.84,61.78,61.8,55518.0,47.7059,47.7059,47.6596,47.6751,55518.0
2017-11-06 15:40:00,61.8,61.81,61.7,61.73,87672.0,47.6751,47.6828,47.5979,47.6211,87672.0
2017-11-06 15:45:00,61.72,61.76,61.7,61.72,112974.0,47.6133,47.6442,47.5979,47.6133,112974.0
2017-11-06 15:50:00,61.71,61.74,61.68,61.73,128080.0,47.6056,47.6288,47.5825,47.6211,128080.0
2017-11-06 15:55:00,61.73,61.75,61.68,61.69,283886.0,47.6211,47.6365,47.5825,47.5902,283886.0
2017-11-07 09:30:00,61.58,61.88,61.45,61.82,103267.0,47.5053,47.7368,47.4051,47.6905,103267.0
2017-11-07 09:35:00,61.84,61.9,61.8,61.81,28252.0,47.7059,47.7522,47.6751,47.6828,28252.0
2017-11-07 09:40:00,61.81,61.94,61.81,61.91,37093.0,47.6828,47.7831,47.6828,47.7599,37093.0
2017-11-07 09:45:00,61.91,61.95,61.88,61.95,37748.0,47.7599,47.7908,47.7368,47.7908,37748.0
2017-11-07 09:50:00,61.95,62.09,61.92,62.03,54111.0,47.7908,47.8988,47.7676,47.8525,54111.0
2017-11-07 09:55:00,62.02,62.11,62.01,62.02,14602.0,47.8448,47.9142,47.8371,47.8448,14602.0
2017-11-07 10:00:00,62.01,62.02,61.89,61.94,24581.0,47.8371,47.8448,47.7445,47.7831,24581.0
2017-11-07 10:05:00,61.93,62.0,61.81,61.9,27658.0,47.7753,47.8293,47.6828,47.7522,27658.0
2017-11-07 10:10:00,61.91,61.96,61.83,61.91,19940.0,47.7599,47.7985,47.6982,47.7599,19940.0
2017-11-07 10:15:00,61.9,61.9,61.72,61.73,39017.0,47.7522,47.7522,47.6133,47.6211,39017.0
2017-11-07 10:20:00,61.72,61.73,61.66,61.69,20878.0,47.6133,47.6211,47.5671,47.5902,20878.0
2017-11-07 10:25:00,61.69,61.72,61.63,61.72,48002.0,47.5902,47.6133,47.5439,47.6133,48002.0
2017-11-07 10:30:00,61.72,61.78,61.71,61.75,31579.0,47.6133,47.6596,47.6056,47.6365,31579.0
2017-11-07 10:35:00,61.75,61.77,61.66,61.69,26958.0,47.6365,47.6519,47.5671,47.5902,26958.0
2017-11-07 10:40:00,61.69,61.7,61.64,61.69,31963.0,47.5902,47.5979,47.5516,47.5902,31963.0
2017-11-07 10:45:00,61.69,61.74,61.66,61.67,24918.0,47.5902,47.6288,47.5671,47.5748,24918.0
2017-11-07 10:50:00,61.68,61.72,61.64,61.69,17317.0,47.5825,47.6133,47.5516,47.5902,17317.0
2017-11-07 10:55:00,61.7,61.75,61.69,61.72,33563.0,47.5979,47.6365,47.5902,47.6133,33563.0
2017-11-07 11:00:00,61.71,61.88,61.71,61.87,38256.0,47.6056,47.7368,47.6056,47.7291,38256.0
2017-11-07 11:05:00,61.86,62.0,61.86,62.0,31350.0,47.7213,47.8293,47.7213,47.8293,31350.0
2017-11-07 11:10:00,61.98,62.08,61.97,62.08,41516.0,47.8139,47.8911,47.8062,47.8911,41516.0
2017-11-07 11:15:00,62.08,62.22,62.04,62.17,203712.0,47.8911,47.9991,47.8602,47.9605,203712.0
2017-11-07 11:20:00,62.17,62.18,61.95,62.01,71829.0,47.9605,47.9682,47.7908,47.8371,71829.0
2017-11-07 11:25:00,62.03,62.19,62.02,62.19,69883.0,47.8525,47.9759,47.8448,47.9759,69883.0
2017-11-07 11:30:00,62.19,62.29,62.17,62.25,58986.0,47.9759,48.0531,47.9605,48.0222,58986.0
2017-11-07 11:35:00,62.25,62.32,62.22,62.26,54441.0,48.0222,48.0762,47.9991,48.0299,54441.0
2017-11-07 11:40:00,62.24,62.28,62.18,62.21,17129.0,48.0145,48.0453,47.9682,47.9913,17129.0
2017-11-07 11:45:00,62.22,62.43,62.18,62.34,65609.0,47.9991,48.1611,47.9682,48.0916,65609.0
2017-11-07 11:50:00,62.34,62.35,62.21,62.27,39326.0,48.0916,48.0993,47.9913,48.0376,39326.0
2017-11-07 11:55:00,62.26,62.36,62.24,62.32,59856.0,48.0299,48.1071,48.0145,48.0762,59856.0
2017-11-07 12:00:00,62.32,62.34,62.24,62.34,27028.0,48.0762,48.0916,48.0145,48.0916,27028.0
2017-11-07 12:05:00,62.33,62.34,62.19,62.23,26798.0,48.0839,48.0916,47.9759,48.0068,26798.0
2017-11-07 12:10:00,62.23,62.29,62.17,62.29,21444.0,48.0068,48.0531,47.9605,48.0531,21444.0
2017-11-07 12:15:00,62.28,62.32,62.26,62.32,26352.0,48.0453,48.0762,48.0299,48.0762,26352.0
2017-11-07 12:20:00,62.31,62.33,62.28,62.3,24050.0,48.0685,48.0839,48.0453,48.0608,24050.0
2017-11-07 12:25:00,62.3,62.33,62.3,62.32,22225.0,48.0608,48.0839,48.0608,48.0762,22225.0
2017-11-07 12:30:00,62.32,62.32,62.27,62.29,19200.0,48.0762,48.0762,48.0376,48.0531,19200.0
2017-11-07 12:35:00,62.29,62.29,62.24,62.24,39335.0,48.0531,48.0531,48.0145,48.0145,39335.0
2017-11-07 12:40:00,62.23,62.25,62.1,62.14,29747.0,48.0068,48.0222,47.9065,47.9373,29747.0
2017-11-07 12:45:00,62.14,62.16,62.1,62.11,31427.0,47.9373,47.9528,47.9065,47.9142,31427.0
2017-11-07 12:50:00,62.1,62.24,62.09,62.23,19177.0,47.9065,48.0145,47.8988,48.0068,19177.0
2017-11-07 12:55:00,62.23,62.24,62.15,62.17,22430.0,48.0068,48.0145,47.9451,47.9605,22430.0
2017-11-07 13:00:00,62.17,62.17,62.12,62.14,16528.0,47.9605,47.9605,47.9219,47.9373,16528.0
2017-11-07 13:05:00,62.13,62.13,62.1,62.11,15562.0,47.9296,47.9296,47.9065,47.9142,15562.0
2017-11-07 13:10:00,62.11,62.11,61.93,61.96,36230.0,47.9142,47.9142,47.7753,47.7985,36230.0
2017-11-07 13:15:00,61.96,62.01,61.95,62.01,40559.0,47.7985,47.8371,47.7908,47.8371,40559.0
2017-11-07 13:20:00,62.01,62.06,62.0,62.05,22677.0,47.8371,47.8756,47.8293,47.8679,22677.0
2017-11-07 13:25:00,62.05,62.1,62.04,62.05,22377.0,47.8679,47.9065,47.8602,47.8679,22377.0
2017-11-07 13:30:00,62.06,62.08,62.0,62.0,20863.0,47.8756,47.8911,47.8293,47.8293,20863.0
2017-11-07 13:35:00,62.0,62.02,61.99,62.02,22985.0,47.8293,47.8448,47.8216,47.8448,22985.0
2017-11-07 13:40:00,62.02,62.11,62.02,62.09,36342.0,47.8448,47.9142,47.8448,47.8988,36342.0
2017-11-07 13:45:00,62.1,62.11,62.08,62.11,39443.0,47.9065,47.9142,47.8911,47.9142,39443.0
2017-11-07 13:50:00,62.11,62.11,62.08,62.09,19569.0,47.9142,47.9142,47.8911,47.8988,19569.0
2017-11-07 13:55:00,62.09,62.11,62.08,62.1,33617.0,47.8988,47.9142,47.8911,47.9065,33617.0
2017-11-07 14:00:00,62.1,62.11,62.06,62.09,19068.0,47.9065,47.9142,47.8756,47.8988,19068.0
2017-11-07 14:05:00,62.09,62.1,62.08,62.1,11314.0,47.8988,47.9065,47.8911,47.9065,11314.0
2017-11-07 14:10:00,62.09,62.17,62.09,62.11,62235.0,47.8988,47.9605,47.8988,47.9142,62235.0
2017-11-07 14:15:00,62.11,62.11,62.05,62.05,27081.0,47.9142,47.9142,47.8679,47.8679,27081.0
2017-11-07 14:20:00,62.05,62.06,61.97,62.02,21893.0,47.8679,47.8756,47.8062,47.8448,21893.0
2017-11-07 14:25:00,62.01,62.09,62.01,62.09,21991.0,47.8371,47.8988,47.8371,47.8988,21991.0
2017-11-07 14:30:00,62.09,62.12,62.04,62.06,31336.0,47.8988,47.9219,47.8602,47.8756,31336.0
2017-11-07 14:35:00,62.07,62.09,62.05,62.05,16728.0,47.8833,47.8988,47.8679,47.8679,16728.0
2017-11-07 14:40:00,62.05,62.06,61.97,62.0,23980.0,47.8679,47.8756,47.8062,47.8293,23980.0
2017-11-07 14:45:00,62.0,62.01,61.96,62.01,27841.0,47.8293,47.8371,47.7985,47.8371,27841.0
2017-11-07 14:50:00,62.01,62.03,61.96,61.97,13191.0,47.8371,47.8525,47.7985,47.8062,13191.0
2017-11-07 14:55:00,61.97,61.99,61.96,61.97,16136.0,47.8062,47.8216,47.7985,47.8062,16136.0
2017-11-07 15:00:00,61.97,61.97,61.88,61.88,27104.0,47.8062,47.8062,47.7368,47.7368,27104.0
2017-11-07 15:05:00,61.88,61.93,61.87,61.93,28528.0,47.7368,47.7753,47.7291,47.7753,28528.0
2017-11-07 15:10:00,61.93,61.93,61.86,61.89,40620.0,47.7753,47.7753,47.7213,47.7445,40620.0
2017-11-07 15:15:00,61.89,61.89,61.79,61.88,40477.0,47.7445,47.7445,47.6673,47.7368,40477.0
2017-11-07 15:20:00,61.88,61.9,61.86,61.87,43149.0,47.7368,47.7522,47.7213,47.7291,43149.0
2017-11-07 15:25:00,61.87,61.87,61.82,61.85,39145.0,47.7291,47.7291,47.6905,47.7136,39145.0
2017-11-07 15:30:00,61.85,61.87,61.75,61.79,57103.0,47.7136,47.7291,47.6365,47.6673,57103.0
2017-11-07 15:35:00,61.79,61.87,61.78,61.85,54518.0,47.6673,47.7291,47.6596,47.7136,54518.0
2017-11-07 15:40:00,61.85,61.85,61.79,61.8,85934.0,47.7136,47.7136,47.6673,47.6751,85934.0
2017-11-07 15:45:00,61.81,61.82,61.73,61.76,102157.0,47.6828,47.6905,47.6211,47.6442,102157.0
2017-11-07 15:50:00,61.76,61.78,61.75,61.77,92107.0,47.6442,47.6596,47.6365,47.6519,92107.0
2017-11-07 15:55:00,61.78,61.91,61.77,61.91,257194.0,47.6596,47.7599,47.6519,47.7599,257194.0
2017-11-08 09:30:00,61.63,61.95,61.62,61.8,99095.0,47.5439,47.7908,47.5362,47.6751,99095.0
2017-11-08 09:35:00,61.81,61.84,61.7,61.84,42451.0,47.6828,47.7059,47.5979,47.7059,42451.0
2017-11-08 09:40:00,61.85,62.01,61.82,62.01,36845.0,47.7136,47.8371,47.6905,47.8371,36845.0
2017-11-08 09:45:00,62.04,62.04,61.9,61.98,33452.0,47.8602,47.8602,47.7522,47.8139,33452.0
2017-11-08 09:50:00,62.01,62.06,61.93,62.05,36492.0,47.8371,47.8756,47.7753,47.8679,36492.0
2017-11-08 09:55:00,62.05,62.14,62.03,62.14,32720.0,47.8679,47.9373,47.8525,47.9373,32720.0
2017-11-08 10:00:00,62.15,62.2,62.09,62.16,36419.0,47.9451,47.9836,47.8988,47.9528,36419.0
2017-11-08 10:05:00,62.15,62.16,61.97,61.99,45155.0,47.9451,47.9528,47.8062,47.8216,45155.0
2017-11-08 10:10:00,61.99,62.02,61.97,61.98,41800.0,47.8216,47.8448,47.8062,47.8139,41800.0
2017-11-08 10:15:00,61.98,62.01,61.98,61.99,60672.0,47.8139,47.8371,47.8139,47.8216,60672.0
2017-11-08 10:20:00,62.0,62.0,61.88,61.93,35551.0,47.8293,47.8293,47.7368,47.7753,35551.0
2017-11-08 10:25:00,61.93,61.98,61.92,61.97,27935.0,47.7753,47.8139,47.7676,47.8062,27935.0
2017-11-08 10:30:00,61.96,61.99,61.91,61.92,36236.0,47.7985,47.8216,47.7599,47.7676,36236.0
2017-11-08 10:35:00,61.94,61.96,61.91,61.95,29897.0,47.7831,47.7985,47.7599,47.7908,29897.0
2017-11-08 10:40:00,61.95,62.14,61.94,62.1,61410.0,47.7908,47.9373,47.7831,47.9065,61410.0
2017-11-08 10:45:00,62.11,62.33,62.11,62.31,52209.0,47.9142,48.0839,47.9142,48.0685,52209.0
2017-11-08 10:50:00,62.32,62.43,62.28,62.43,65682.0,48.0762,48.1611,48.0453,48.1611,65682.0
2017-11-08 10:55:00,62.44,62.45,62.37,62.39,63203.0,48.1688,48.1765,48.1148,48.1302,63203.0
2017-11-08 11:00:00,62.4,62.42,62.32,62.34,54377.0,48.1379,48.1533,48.0762,48.0916,54377.0
2017-11-08 11:05:00,62.35,62.51,62.34,62.51,56242.0,48.0993,48.2228,48.0916,48.2228,56242.0
2017-11-08 11:10:00,62.52,62.57,62.49,62.5,56780.0,48.2305,48.2691,48.2073,48.2151,56780.0
2017-11-08 11:15:00,62.49,62.67,62.49,62.67,69250.0,48.2073,48.3462,48.2073,48.3462,69250.0
2017-11-08 11:20:00,62.66,62.74,62.62,62.62,48523.0,48.3385,48.4002,48.3076,48.3076,48523.0
2017-11-08 11:25:00,62.62,62.62,62.48,62.54,36898.0,48.3076,48.3076,48.1996,48.2459,36898.0
2017-11-08 11:30:00,62.54,62.55,62.44,62.51,55743.0,48.2459,48.2536,48.1688,48.2228,55743.0
2017-11-08 11:35:00,62.51,62.62,62.44,62.6,78184.0,48.2228,48.3076,48.1688,48.2922,78184.0
2017-11-08 11:40:00,62.59,62.66,62.55,62.56,53363.0,48.2845,48.3385,48.2536,48.2614,53363.0
2017-11-08 11:45:00,62.58,62.59,62.52,62.58,23180.0,48.2768,48.2845,48.2305,48.2768,23180.0
2017-11-08 11:50:00,62.58,62.61,62.56,62.59,24849.0,48.2768,48.2999,48.2614,48.2845,24849.0
2017-11-08 11:55:00,62.59,62.63,62.58,62.62,42270.0,48.2845,48.3154,48.2768,48.3076,42270.0
2017-11-08 12:00:00,62.62,62.64,62.59,62.6,40747.0,48.3076,48.3231,48.2845,48.2922,40747.0
2017-11-08 12:05:00,62.6,62.63,62.56,62.59,34618.0,48.2922,48.3154,48.2614,48.2845,34618.0
2017-11-08 12:10:00,62.58,62.6,62.54,62.55,28530.0,48.2768,48.2922,48.2459,48.2536,28530.0
2017-11-08 12:15:00,62.54,62.57,62.53,62.57,27540.0,48.2459,48.2691,48.2382,48.2691,27540.0
2017-11-08 12:20:00,62.57,62.57,62.52,62.53,21554.0,48.2691,48.2691,48.2305,48.2382,21554.0
2017-11-08 12:25:00,62.53,62.54,62.5,62.52,25629.0,48.2382,48.2459,48.2151,48.2305,25629.0
2017-11-08 12:30:00,62.52,62.52,62.48,62.48,32651.0,48.2305,48.2305,48.1996,48.1996,32651.0
2017-11-08 12:35:00,62.49,62.51,62.46,62.5,22635.0,48.2073,48.2228,48.1842,48.2151,22635.0
2017-11-08 12:40:00,62.5,62.53,62.48,62.48,31793.0,48.2151,48.2382,48.1996,48.1996,31793.0
2017-11-08 12:45:00,62.49,62.59,62.48,62.59,20349.0,48.2073,48.2845,48.1996,48.2845,20349.0
2017-11-08 12:50:00,62.59,62.63,62.58,62.61,31869.0,48.2845,48.3154,48.2768,48.2999,31869.0
2017-11-08 12:55:00,62.62,62.62,62.56,62.59,40969.0,48.3076,48.3076,48.2614,48.2845,40969.0
2017-11-08 13:00:00,62.58,62.59,62.55,62.57,22696.0,48.2768,48.2845,48.2536,48.2691,22696.0
2017-11-08 13:05:00,62.57,62.58,62.52,62.54,41245.0,48.2691,48.2768,48.2305,48.2459,41245.0
2017-11-08 13:10:00,62.54,62.54,62.46,62.47,24431.0,48.2459,48.2459,48.1842,48.1919,24431.0
2017-11-08 13:15:00,62.46,62.48,62.39,62.4,33633.0,48.1842,48.1996,48.1302,48.1379,33633.0
2017-11-08 13:20:00,62.4,62.41,62.37,62.41,22798.0,48.1379,48.1456,48.1148,48.1456,22798.0
2017-11-08 13:25:00,62.41,62.47,62.4,62.47,13853.0,48.1456,48.1919,48.1379,48.1919,13853.0
2017-11-08 13:30:00,62.47,62.47,62.38,62.41,31183.0,48.1919,48.1919,48.1225,48.1456,31183.0
2017-11-08 13:35:00,62.42,62.45,62.4,62.45,20900.0,48.1533,48.1765,48.1379,48.1765,20900.0
2017-11-08 13:40:00,62.46,62.5,62.45,62.46,20759.0,48.1842,48.2151,48.1765,48.1842,20759.0
2017-11-08 13:45:00,62.47,62.55,62.44,62.55,16757.0,48.1919,48.2536,48.1688,48.2536,16757.0
2017-11-08 13:50:00,62.56,62.6,62.54,62.57,29551.0,48.2614,48.2922,48.2459,48.2691,29551.0
2017-11-08 13:55:00,62.58,62.66,62.57,62.63,42732.0,48.2768,48.3385,48.2691,48.3154,42732.0
2017-11-08 14:00:00,62.63,62.64,62.58,62.59,57808.0,48.3154,48.3231,48.2768,48.2845,57808.0
2017-11-08 14:05:00,62.58,62.6,62.56,62.59,31382.0,48.2768,48.2922,48.2614,48.2845,31382.0
2017-11-08 14:10:00,62.59,62.64,62.55,62.63,32441.0,48.2845,48.3231,48.2536,48.3154,32441.0
2017-11-08 14:15:00,62.62,62.64,62.61,62.61,28984.0,48.3076,48.3231,48.2999,48.2999,28984.0
2017-11-08 14:20:00,62.62,62.69,62.61,62.69,33034.0,48.3076,48.3616,48.2999,48.3616,33034.0
2017-11-08 14:25:00,62.69,62.76,62.68,62.75,43933.0,48.3616,48.4156,48.3539,48.4079,43933.0
2017-11-08 14:30:00,62.75,62.76,62.67,62.68,34132.0,48.4079,48.4156,48.3462,48.3539,34132.0
2017-11-08 14:35:00,62.69,62.71,62.68,62.71,16795.0,48.3616,48.3771,48.3539,48.3771,16795.0
2017-11-08 14:40:00,62.71,62.72,62.66,62.67,40559.0,48.3771,48.3848,48.3385,48.3462,40559.0
2017-11-08 14:45:00,62.66,62.7,62.65,62.7,19770.0,48.3385,48.3694,48.3308,48.3694,19770.0
2017-11-08 14:50:00,62.7,62.73,62.68,62.69,31642.0,48.3694,48.3925,48.3539,48.3616,31642.0
2017-11-08 14:55:00,62.69,62.7,62.64,62.7,42295.0,48.3616,48.3694,48.3231,48.3694,42295.0
2017-11-08 15:00:00,62.69,62.73,62.67,62.72,29066.0,48.3616,48.3925,48.3462,48.3848,29066.0
2017-11-08 15:05:00,62.73,62.8,62.72,62.77,32386.0,48.3925,48.4465,48.3848,48.4234,32386.0
2017-11-08 15:10:00,62.76,62.8,62.75,62.79,22080.0,48.4156,48.4465,48.4079,48.4388,22080.0
2017-11-08 15:15:00,62.8,62.82,62.75,62.77,47055.0,48.4465,48.4619,48.4079,48.4234,47055.0
2017-11-08 15:20:00,62.77,62.77,62.73,62.74,28206.0,48.4234,48.4234,48.3925,48.4002,28206.0
2017-11-08 15:25:00,62.74,62.74,62.71,62.72,33375.0,48.4002,48.4002,48.3771,48.3848,33375.0
2017-11-08 15:30:00,62.72,62.75,62.7,62.7,44092.0,48.3848,48.4079,48.3694,48.3694,44092.0
2017-11-08 15:35:00,62.7,62.78,62.7,62.74,74796.0,48.3694,48.4311,48.3694,48.4002,74796.0
2017-11-08 15:40:00,62.74,62.76,62.72,62.72,36179.0,48.4002,48.4156,48.3848,48.3848,36179.0
2017-11-08 15:45:00,62.72,62.72,62.67,62.68,72168.0,48.3848,48.3848,48.3462,48.3539,72168.0
2017-11-08 15:50:00,62.69,62.7,62.63,62.63,70486.0,48.3616,48.3694,48.3154,48.3154,70486.0
2017-11-08 15:55:00,62.63,62.64,62.55,62.59,257739.0,48.3154,48.3231,48.2536,48.2845,257739.0
2017-11-09 09:30:00,62.21,62.35,62.12,62.2,100648.0,47.9913,48.0993,47.9219,47.9836,100648.0
2017-11-09 09:35:00,62.18,62.22,61.92,61.94,23051.0,47.9682,47.9991,47.7676,47.7831,23051.0
2017-11-09 09:40:00,61.94,62.14,61.94,62.13,25176.0,47.7831,47.9373,47.7831,47.9296,25176.0
2017-11-09 09:45:00,62.13,62.2,62.04,62.14,22594.0,47.9296,47.9836,47.8602,47.9373,22594.0
2017-11-09 09:50:00,62.13,62.23,62.09,62.23,38467.0,47.9296,48.0068,47.8988,48.0068,38467.0
2017-11-09 09:55:00,62.23,62.32,62.19,62.19,44751.0,48.0068,48.0762,47.9759,47.9759,44751.0
2017-11-09 10:00:00,62.2,62.25,62.16,62.18,33535.0,47.9836,48.0222,47.9528,47.9682,33535.0
2017-11-09 10:05:00,62.16,62.29,62.16,62.24,38834.0,47.9528,48.0531,47.9528,48.0145,38834.0
2017-11-09 10:10:00,62.25,62.26,62.19,62.2,30255.0,48.0222,48.0299,47.9759,47.9836,30255.0
2017-11-09 10:15:00,62.21,62.21,62.1,62.15,21508.0,47.9913,47.9913,47.9065,47.9451,21508.0
2017-11-09 10:20:00,62.16,62.26,62.15,62.24,27761.0,47.9528,48.0299,47.9451,48.0145,27761.0
2017-11-09 10:25:00,62.24,62.32,62.22,62.25,31928.0,48.0145,48.0762,47.9991,48.0222,31928.0
2017-11-09 10:30:00,62.25,62.26,62.13,62.17,23443.0,48.0222,48.0299,47.9296,47.9605,23443.0
2017-11-09 10:35:00,62.19,62.2,62.12,62.2,26331.0,47.9759,47.9836,47.9219,47.9836,26331.0
2017-11-09 10:40:00,62.2,62.23,62.16,62.18,19209.0,47.9836,48.0068,47.9528,47.9682,19209.0
2017-11-09 10:45:00,62.17,62.17,62.11,62.17,25266.0,47.9605,47.9605,47.9142,47.9605,25266.0
2017-11-09 10:50:00,62.17,62.18,62.11,62.11,32016.0,47.9605,47.9682,47.9142,47.9142,32016.0
2017-11-09 10:55:00,62.11,62.19,62.09,62.17,55983.0,47.9142,47.9759,47.8988,47.9605,55983.0
2017-11-09 11:00:00,62.17,62.18,62.12,62.14,32042.0,47.9605,47.9682,47.9219,47.9373,32042.0
2017-11-09 11:05:00,62.14,62.25,62.13,62.25,18640.0,47.9373,48.0222,47.9296,48.0222,18640.0
2017-11-09 11:10:00,62.24,62.24,62.16,62.17,22412.0,48.0145,48.0145,47.9528,47.9605,22412.0
2017-11-09 11:15:00,62.16,62.17,62.08,62.15,24776.0,47.9528,47.9605,47.8911,47.9451,24776.0
2017-11-09 11:20:00,62.14,62.17,62.06,62.08,36673.0,47.9373,47.9605,47.8756,47.8911,36673.0
2017-11-09 11:25:00,62.09,62.13,62.02,62.05,31737.0,47.8988,47.9296,47.8448,47.8679,31737.0
2017-11-09 11:30:00,62.05,62.15,62.05,62.15,68033.0,47.8679,47.9451,47.8679,47.9451,68033.0
2017-11-09 11:35:00,62.15,62.17,62.09,62.11,43046.0,47.9451,47.9605,47.8988,47.9142,43046.0
2017-11-09 11:40:00,62.11,62.14,62.04,62.04,26476.0,47.9142,47.9373,47.8602,47.8602,26476.0
2017-11-09 11:45:00,62.04,62.11,61.98,62.09,57331.0,47.8602,47.9142,47.8139,47.8988,57331.0
2017-11-09 11:50:00,62.1,62.14,61.98,62.02,45698.0,47.9065,47.9373,47.8139,47.8448,45698.0
2017-11-09 11:55:00,62.02,62.1,62.01,62.09,20321.0,47.8448,47.9065,47.8371,47.8988,20321.0
2017-11-09 12:00:00,62.09,62.11,61.96,61.97,25452.0,47.8988,47.9142,47.7985,47.8062,25452.0
2017-11-09 12:05:00,61.98,62.08,61.98,62.02,16437.0,47.8139,47.8911,47.8139,47.8448,16437.0
2017-11-09 12:10:00,62.01,62.03,61.91,61.93,25790.0,47.8371,47.8525,47.7599,47.7753,25790.0
2017-11-09 12:15:00,61.92,62.06,61.9,62.06,14542.0,47.7676,47.8756,47.7522,47.8756,14542.0
2017-11-09 12:20:00,62.07,62.07,61.92,61.93,23851.0,47.8833,47.8833,47.7676,47.7753,23851.0
2017-11-09 12:25:00,61.92,61.93,61.86,61.91,21387.0,47.7676,47.7753,47.7213,47.7599,21387.0
2017-11-09 12:30:00,61.9,61.92,61.86,61.9,38854.0,47.7522,47.7676,47.7213,47.7522,38854.0
2017-11-09 12:35:00,61.92,62.01,61.91,61.98,24881.0,47.7676,47.8371,47.7599,47.8139,24881.0
2017-11-09 12:40:00,61.98,61.99,61.91,61.93,20080.0,47.8139,47.8216,47.7599,47.7753,20080.0
2017-11-09 12:45:00,61.95,61.95,61.79,61.84,33220.0,47.7908,47.7908,47.6673,47.7059,33220.0
2017-11-09 12:50:00,61.84,61.92,61.83,61.89,20761.0,47.7059,47.7676,47.6982,47.7445,20761.0
2017-11-09 12:55:00,61.89,61.95,61.88,61.94,26029.0,47.7445,47.7908,47.7368,47.7831,26029.0
2017-11-09 13:00:00,61.95,61.95,61.86,61.9,19888.0,47.7908,47.7908,47.7213,47.7522,19888.0
2017-11-09 13:05:00,61.9,61.94,61.86,61.9,19660.0,47.7522,47.7831,47.7213,47.7522,19660.0
2017-11-09 13:10:00,61.91,61.97,61.9,61.92,26438.0,47.7599,47.8062,47.7522,47.7676,26438.0
2017-11-09 13:15:00,61.92,61.93,61.85,61.86,74794.0,47.7676,47.7753,47.7136,47.7213,74794.0
2017-11-09 13:20:00,61.86,61.88,61.76,61.76,42943.0,47.7213,47.7368,47.6442,47.6442,42943.0
2017-11-09 13:25:00,61.77,61.85,61.76,61.84,25260.0,47.6519,47.7136,47.6442,47.7059,25260.0
2017-11-09 13:30:00,61.86,61.87,61.82,61.86,33524.0,47.7213,47.7291,47.6905,47.7213,33524.0
2017-11-09 13:35:00,61.86,61.91,61.85,61.86,32515.0,47.7213,47.7599,47.7136,47.7213,32515.0
2017-11-09 13:40:00,61.86,61.89,61.84,61.88,34058.0,47.7213,47.7445,47.7059,47.7368,34058.0
2017-11-09 13:45:00,61.88,61.93,61.87,61.92,20443.0,47.7368,47.7753,47.7291,47.7676,20443.0
2017-11-09 13:50:00,61.92,61.95,61.88,61.89,17180.0,47.7676,47.7908,47.7368,47.7445,17180.0
2017-11-09 13:55:00,61.89,61.92,61.87,61.88,27017.0,47.7445,47.7676,47.7291,47.7368,27017.0
2017-11-09 14:00:00,61.88,61.9,61.85,61.88,45166.0,47.7368,47.7522,47.7136,47.7368,45166.0
2017-11-09 14:05:00,61.88,61.96,61.87,61.93,25663.0,47.7368,47.7985,47.7291,47.7753,25663.0
2017-11-09 14:10:00,61.93,61.94,61.88,61.92,36968.0,47.7753,47.7831,47.7368,47.7676,36968.0
2017-11-09 14:15:00,61.91,61.92,61.84,61.88,59952.0,47.7599,47.7676,47.7059,47.7368,59952.0
2017-11-09 14:20:00,61.88,61.9,61.82,61.86,45100.0,47.7368,47.7522,47.6905,47.7213,45100.0
2017-11-09 14:25:00,61.85,61.87,61.83,61.86,23048.0,47.7136,47.7291,47.6982,47.7213,23048.0
2017-11-09 14:30:00,61.87,61.92,61.86,61.9,18652.0,47.7291,47.7676,47.7213,47.7522,18652.0
2017-11-09 14:35:00,61.9,61.9,61.82,61.84,24646.0,47.7522,47.7522,47.6905,47.7059,24646.0
2017-11-09 14:40:00,61.84,61.85,61.81,61.83,19690.0,47.7059,47.7136,47.6828,47.6982,19690.0
2017-11-09 14:45:00,61.83,61.85,61.79,61.85,52173.0,47.6982,47.7136,47.6673,47.7136,52173.0
2017-11-09 14:50:00,61.85,61.88,61.83,61.86,32364.0,47.7136,47.7368,47.6982,47.7213,32364.0
2017-11-09 14:55:00,61.85,61.86,61.81,61.83,40730.0,47.7136,47.7213,47.6828,47.6982,40730.0
2017-11-09 15:00:00,61.82,61.87,61.81,61.84,51519.0,47.6905,47.7291,47.6828,47.7059,51519.0
2017-11-09 15:05:00,61.84,61.88,61.83,61.86,38365.0,47.7059,47.7368,47.6982,47.7213,38365.0
2017-11-09 15:10:00,61.86,61.87,61.78,61.84,39703.0,47.7213,47.7291,47.6596,47.7059,39703.0
2017-11-09 15:15:00,61.85,61.89,61.84,61.88,26166.0,47.7136,47.7445,47.7059,47.7368,26166.0
2017-11-09 15:20:00,61.87,61.91,61.86,61.88,34085.0,47.7291,47.7599,47.7213,47.7368,34085.0
2017-11-09 15:25:00,61.88,61.9,61.84,61.88,39348.0,47.7368,47.7522,47.7059,47.7368,39348.0
2017-11-09 15:30:00,61.88,61.93,61.85,61.86,39631.0,47.7368,47.7753,47.7136,47.7213,39631.0
2017-11-09 15:35:00,61.86,61.94,61.85,61.9,80814.0,47.7213,47.7831,47.7136,47.7522,80814.0
2017-11-09 15:40:00,61.9,61.91,61.85,61.89,170040.0,47.7522,47.7599,47.7136,47.7445,170040.0
2017-11-09 15:45:00,61.89,61.91,61.88,61.89,91953.0,47.7445,47.7599,47.7368,47.7445,91953.0
2017-11-09 15:50:00,61.89,61.96,61.88,61.94,89356.0,47.7445,47.7985,47.7368,47.7831,89356.0
2017-11-09 15:55:00,61.94,62.0,61.94,61.98,192027.0,47.7831,47.8293,47.7831,47.8139,192027.0
2017-11-10 09:30:00,61.58,61.75,61.44,61.55,117863.0,47.5053,47.6365,47.3973,47.4822,117863.0
2017-11-10 09:35:00,61.57,61.58,61.39,61.49,51784.0,47.4976,47.5053,47.3588,47.4359,51784.0
2017-11-10 09:40:00,61.48,61.62,61.33,61.37,44684.0,47.4282,47.5362,47.3125,47.3433,44684.0
2017-11-10 09:45:00,61.35,61.36,60.85,60.88,117190.0,47.3279,47.3356,46.9422,46.9653,117190.0
2017-11-10 09:50:00,60.89,60.99,60.76,60.98,252391.0,46.973,47.0502,46.8728,47.0425,252391.0
2017-11-10 09:55:00,60.97,61.16,60.97,61.15,43478.0,47.0348,47.1813,47.0348,47.1736,43478.0
2017-11-10 10:00:00,61.15,61.33,61.03,61.1,41077.0,47.1736,47.3125,47.081,47.135,41077.0
2017-11-10 10:05:00,61.12,61.25,61.08,61.2,41521.0,47.1505,47.2508,47.1196,47.2122,41521.0
2017-11-10 10:10:00,61.22,61.31,61.14,61.25,39741.0,47.2276,47.297,47.1659,47.2508,39741.0
2017-11-10 10:15:00,61.25,61.26,61.16,61.19,28884.0,47.2508,47.2585,47.1813,47.2045,28884.0
2017-11-10 10:20:00,61.18,61.2,60.95,60.98,44134.0,47.1968,47.2122,47.0193,47.0425,44134.0
2017-11-10 10:25:00,60.97,60.98,60.77,60.8,83009.0,47.0348,47.0425,46.8805,46.9036,83009.0
2017-11-10 10:30:00,60.79,60.81,60.74,60.76,77516.0,46.8959,46.9113,46.8573,46.8728,77516.0
2017-11-10 10:35:00,60.76,60.94,60.75,60.91,41286.0,46.8728,47.0116,46.865,46.9885,41286.0
2017-11-10 10:40:00,60.91,60.95,60.86,60.9,49627.0,46.9885,47.0193,46.9499,46.9808,49627.0
2017-11-10 10:45:00,60.91,60.94,60.84,60.86,28873.0,46.9885,47.0116,46.9345,46.9499,28873.0
2017-11-10 10:50:00,60.87,60.98,60.86,60.93,35873.0,46.9576,47.0425,46.9499,47.0039,35873.0
2017-11-10 10:55:00,60.93,60.97,60.92,60.95,26675.0,47.0039,47.0348,46.9962,47.0193,26675.0
2017-11-10 11:00:00,60.96,60.96,60.88,60.93,37826.0,47.027,47.027,46.9653,47.0039,37826.0
2017-11-10 11:05:00,60.93,60.95,60.87,60.87,37924.0,47.0039,47.0193,46.9576,46.9576,37924.0
2017-11-10 11:10:00,60.88,60.92,60.87,60.9,20547.0,46.9653,46.9962,46.9576,46.9808,20547.0
2017-11-10 11:15:00,60.9,60.94,60.88,60.91,18795.0,46.9808,47.0116,46.9653,46.9885,18795.0
2017-11-10 11:20:00,60.91,60.93,60.86,60.87,31373.0,46.9885,47.0039,46.9499,46.9576,31373.0
2017-11-10 11:25:00,60.88,60.93,60.76,60.77,62485.0,46.9653,47.0039,46.8728,46.8805,62485.0
2017-11-10 11:30:00,60.78,60.82,60.75,60.8,29267.0,46.8882,46.919,46.865,46.9036,29267.0
2017-11-10 11:35:00,60.79,60.86,60.78,60.84,22418.0,46.8959,46.9499,46.8882,46.9345,22418.0
2017-11-10 11:40:00,60.84,60.86,60.78,60.78,35293.0,46.9345,46.9499,46.8882,46.8882,35293.0
2017-11-10 11:45:00,60.78,60.81,60.77,60.8,30074.0,46.8882,46.9113,46.8805,46.9036,30074.0
2017-11-10 11:50:00,60.8,60.85,60.78,60.85,23450.0,46.9036,46.9422,46.8882,46.9422,23450.0
2017-11-10 11:55:00,60.85,60.86,60.77,60.8,31017.0,46.9422,46.9499,46.8805,46.9036,31017.0
2017-11-10 12:00:00,60.79,60.8,60.55,60.57,110880.0,46.8959,46.9036,46.7108,46.7262,110880.0
2017-11-10 12:05:00,60.57,60.62,60.55,60.56,65290.0,46.7262,46.7648,46.7108,46.7185,65290.0
2017-11-10 12:10:00,60.56,60.7,60.53,60.64,87907.0,46.7185,46.8265,46.6953,46.7802,87907.0
2017-11-10 12:15:00,60.64,60.65,60.58,60.59,66463.0,46.7802,46.7879,46.7339,46.7416,66463.0
2017-11-10 12:20:00,60.59,60.62,60.56,60.6,35022.0,46.7416,46.7648,46.7185,46.7493,35022.0
2017-11-10 12:25:00,60.6,60.6,60.52,60.53,48314.0,46.7493,46.7493,46.6876,46.6953,48314.0
2017-11-10 12:30:00,60.54,60.58,60.48,60.58,73817.0,46.703,46.7339,46.6568,46.7339,73817.0
2017-11-10 12:35:00,60.58,60.6,60.53,60.55,41886.0,46.7339,46.7493,46.6953,46.7108,41886.0
2017-11-10 12:40:00,60.56,60.57,60.51,60.54,42601.0,46.7185,46.7262,46.6799,46.703,42601.0
2017-11-10 12:45:00,60.54,60.56,60.5,60.51,28853.0,46.703,46.7185,46.6722,46.6799,28853.0
2017-11-10 12:50:00,60.51,60.61,60.48,60.61,60900.0,46.6799,46.757,46.6568,46.757,60900.0
2017-11-10 12:55:00,60.61,60.61,60.54,60.55,46916.0,46.757,46.757,46.703,46.7108,46916.0
2017-11-10 13:00:00,60.54,60.6,60.54,60.56,24202.0,46.703,46.7493,46.703,46.7185,24202.0
2017-11-10 13:05:00,60.55,60.57,60.5,60.52,45690.0,46.7108,46.7262,46.6722,46.6876,45690.0
2017-11-10 13:10:00,60.51,60.54,60.49,60.53,32331.0,46.6799,46.703,46.6645,46.6953,32331.0
2017-11-10 13:15:00,60.52,60.53,60.48,60.49,41346.0,46.6876,46.6953,46.6568,46.6645,41346.0
2017-11-10 13:20:00,60.5,60.54,60.48,60.5,29209.0,46.6722,46.703,46.6568,46.6722,29209.0
2017-11-10 13:25:00,60.5,60.52,60.48,60.49,34775.0,46.6722,46.6876,46.6568,46.6645,34775.0
2017-11-10 13:30:00,60.5,60.51,60.48,60.48,42678.0,46.6722,46.6799,46.6568,46.6568,42678.0
2017-11-10 13:35:00,60.48,60.5,60.41,60.41,56993.0,46.6568,46.6722,46.6028,46.6028,56993.0
2017-11-10 13:40:00,60.42,60.46,60.37,60.41,46451.0,46.6105,46.6413,46.5719,46.6028,46451.0
2017-11-10 13:45:00,60.41,60.49,60.4,60.48,19204.0,46.6028,46.6645,46.595,46.6568,19204.0
2017-11-10 13:50:00,60.49,60.55,60.48,60.52,37389.0,46.6645,46.7108,46.6568,46.6876,37389.0
2017-11-10 13:55:00,60.53,60.53,60.4,60.48,70901.0,46.6953,46.6953,46.595,46.6568,70901.0
2017-11-10 14:00:00,60.47,60.48,60.38,60.41,46727.0,46.649,46.6568,46.5796,46.6028,46727.0
2017-11-10 14:05:00,60.43,60.45,60.42,60.45,28517.0,46.6182,46.6336,46.6105,46.6336,28517.0
2017-11-10 14:10:00,60.45,60.5,60.44,60.5,58810.0,46.6336,46.6722,46.6259,46.6722,58810.0
2017-11-10 14:15:00,60.51,60.55,60.49,60.51,35410.0,46.6799,46.7108,46.6645,46.6799,35410.0
2017-11-10 14:20:00,60.51,60.51,60.42,60.45,42993.0,46.6799,46.6799,46.6105,46.6336,42993.0
2017-11-10 14:25:00,60.45,60.46,60.4,60.41,32867.0,46.6336,46.6413,46.595,46.6028,32867.0
2017-11-10 14:30:00,60.41,60.45,60.38,60.39,79336.0,46.6028,46.6336,46.5796,46.5873,79336.0
2017-11-10 14:35:00,60.39,60.4,60.34,60.39,48351.0,46.5873,46.595,46.5488,46.5873,48351.0
2017-11-10 14:40:00,60.39,60.42,60.38,60.42,39273.0,46.5873,46.6105,46.5796,46.6105,39273.0
2017-11-10 14:45:00,60.43,60.45,60.42,60.45,24595.0,46.6182,46.6336,46.6105,46.6336,24595.0
2017-11-10 14:50:00,60.45,60.47,60.4,60.42,50842.0,46.6336,46.649,46.595,46.6105,50842.0
2017-11-10 14:55:00,60.43,60.51,60.4,60.44,45351.0,46.6182,46.6799,46.595,46.6259,45351.0
2017-11-10 15:00:00,60.44,60.58,60.44,60.58,46115.0,46.6259,46.7339,46.6259,46.7339,46115.0
2017-11-10 15:05:00,60.58,60.59,60.53,60.56,55125.0,46.7339,46.7416,46.6953,46.7185,55125.0
2017-11-10 15:10:00,60.57,60.57,60.48,60.51,66080.0,46.7262,46.7262,46.6568,46.6799,66080.0
2017-11-10 15:15:00,60.52,60.54,60.5,60.52,50824.0,46.6876,46.703,46.6722,46.6876,50824.0
2017-11-10 15:20:00,60.52,60.54,60.49,60.52,53667.0,46.6876,46.703,46.6645,46.6876,53667.0
2017-11-10 15:25:00,60.53,60.54,60.49,60.53,42841.0,46.6953,46.703,46.6645,46.6953,42841.0
2017-11-10 15:30:00,60.53,60.56,60.52,60.52,71079.0,46.6953,46.7185,46.6876,46.6876,71079.0
2017-11-10 15:35:00,60.53,60.62,60.52,60.6,112183.0,46.6953,46.7648,46.6876,46.7493,112183.0
2017-11-10 15:40:00,60.6,60.66,60.58,60.61,97310.0,46.7493,46.7956,46.7339,46.757,97310.0
2017-11-10 15:45:00,60.61,60.62,60.58,60.61,115619.0,46.757,46.7648,46.7339,46.757,115619.0
2017-11-10 15:50:00,60.61,60.69,60.6,60.64,146730.0,46.757,46.8188,46.7493,46.7802,146730.0
2017-11-10 15:55:00,60.64,60.86,60.61,60.86,500194.0,46.7802,46.9499,46.757,46.9499,500194.0
2017-11-13 09:30:00,60.7,60.92,60.53,60.64,95888.0,46.8265,46.9962,46.6953,46.7802,95888.0
2017-11-13 09:35:00,60.63,60.83,60.62,60.83,56697.0,46.7725,46.9268,46.7648,46.9268,56697.0
2017-11-13 09:40:00,60.83,60.84,60.71,60.8,45341.0,46.9268,46.9345,46.8342,46.9036,45341.0
2017-11-13 09:45:00,60.78,60.81,60.61,60.61,69285.0,46.8882,46.9113,46.757,46.757,69285.0
2017-11-13 09:50:00,60.61,60.78,60.55,60.72,74632.0,46.757,46.8882,46.7108,46.8419,74632.0
2017-11-13 09:55:00,60.72,60.81,60.65,60.81,56243.0,46.8419,46.9113,46.7879,46.9113,56243.0
2017-11-13 10:00:00,60.83,60.87,60.73,60.87,63510.0,46.9268,46.9576,46.8496,46.9576,63510.0
2017-11-13 10:05:00,60.86,60.9,60.83,60.9,35262.0,46.9499,46.9808,46.9268,46.9808,35262.0
2017-11-13 10:10:00,60.9,60.92,60.75,60.83,62072.0,46.9808,46.9962,46.865,46.9268,62072.0
2017-11-13 10:15:00,60.83,60.93,60.81,60.82,61823.0,46.9268,47.0039,46.9113,46.919,61823.0
2017-11-13 10:20:00,60.82,60.82,60.71,60.78,74914.0,46.919,46.919,46.8342,46.8882,74914.0
2017-11-13 10:25:00,60.78,60.78,60.66,60.73,45706.0,46.8882,46.8882,46.7956,46.8496,45706.0
2017-11-13 10:30:00,60.73,60.77,60.68,60.7,52281.0,46.8496,46.8805,46.811,46.8265,52281.0
2017-11-13 10:35:00,60.7,60.71,60.6,60.62,65905.0,46.8265,46.8342,46.7493,46.7648,65905.0
2017-11-13 10:40:00,60.62,60.64,60.5,60.52,58187.0,46.7648,46.7802,46.6722,46.6876,58187.0
2017-11-13 10:45:00,60.52,60.64,60.5,60.64,36847.0,46.6876,46.7802,46.6722,46.7802,36847.0
2017-11-13 10:50:00,60.64,60.7,60.62,60.65,36608.0,46.7802,46.8265,46.7648,46.7879,36608.0
2017-11-13 10:55:00,60.65,60.77,60.63,60.74,44001.0,46.7879,46.8805,46.7725,46.8573,44001.0
2017-11-13 11:00:00,60.73,60.86,60.72,60.83,24466.0,46.8496,46.9499,46.8419,46.9268,24466.0
2017-11-13 11:05:00,60.83,60.84,60.79,60.83,30806.0,46.9268,46.9345,46.8959,46.9268,30806.0
2017-11-13 11:10:00,60.84,60.91,60.83,60.87,43960.0,46.9345,46.9885,46.9268,46.9576,43960.0
2017-11-13 11:15:00,60.87,60.93,60.72,60.8,80709.0,46.9576,47.0039,46.8419,46.9036,80709.0
2017-11-13 11:20:00,60.8,60.87,60.78,60.81,36638.0,46.9036,46.9576,46.8882,46.9113,36638.0
2017-11-13 11:25:00,60.8,60.85,60.76,60.82,34053.0,46.9036,46.9422,46.8728,46.919,34053.0
2017-11-13 11:30:00,60.82,60.84,60.75,60.83,35110.0,46.919,46.9345,46.865,46.9268,35110.0
2017-11-13 11:35:00,60.83,60.86,60.81,60.82,22871.0,46.9268,46.9499,46.9113,46.919,22871.0
2017-11-13 11:40:00,60.82,60.86,60.8,60.84,21789.0,46.919,46.9499,46.9036,46.9345,21789.0
2017-11-13 11:45:00,60.84,60.87,60.75,60.79,32854.0,46.9345,46.9576,46.865,46.8959,32854.0
2017-11-13 11:50:00,60.79,60.83,60.77,60.83,19724.0,46.8959,46.9268,46.8805,46.9268,19724.0
2017-11-13 11:55:00,60.84,60.85,60.77,60.78,31479.0,46.9345,46.9422,46.8805,46.8882,31479.0
2017-11-13 12:00:00,60.78,60.83,60.78,60.78,24968.0,46.8882,46.9268,46.8882,46.8882,24968.0
2017-11-13 12:05:00,60.77,60.79,60.71,60.78,61379.0,46.8805,46.8959,46.8342,46.8882,61379.0
2017-11-13 12:10:00,60.78,60.82,60.76,60.81,19618.0,46.8882,46.919,46.8728,46.9113,19618.0
2017-11-13 12:15:00,60.8,60.81,60.7,60.71,26757.0,46.9036,46.9113,46.8265,46.8342,26757.0
2017-11-13 12:20:00,60.7,60.79,60.69,60.79,24031.0,46.8265,46.8959,46.8188,46.8959,24031.0
2017-11-13 12:25:00,60.79,60.82,60.71,60.73,28381.0,46.8959,46.919,46.8342,46.8496,28381.0
2017-11-13 12:30:00,60.73,60.76,60.7,60.71,32093.0,46.8496,46.8728,46.8265,46.8342,32093.0
2017-11-13 12:35:00,60.71,60.73,60.66,60.7,36058.0,46.8342,46.8496,46.7956,46.8265,36058.0
2017-11-13 12:40:00,60.69,60.73,60.69,60.7,39979.0,46.8188,46.8496,46.8188,46.8265,39979.0
2017-11-13 12:45:00,60.69,60.7,60.64,60.66,28972.0,46.8188,46.8265,46.7802,46.7956,28972.0
2017-11-13 12:50:00,60.66,60.69,60.64,60.68,22463.0,46.7956,46.8188,46.7802,46.811,22463.0
2017-11-13 12:55:00,60.69,60.69,60.65,60.69,28315.0,46.8188,46.8188,46.7879,46.8188,28315.0
2017-11-13 13:00:00,60.68,60.7,60.67,60.7,13135.0,46.811,46.8265,46.8033,46.8265,13135.0
2017-11-13 13:05:00,60.7,60.71,60.65,60.67,29537.0,46.8265,46.8342,46.7879,46.8033,29537.0
2017-11-13 13:10:00,60.66,60.77,60.66,60.77,34534.0,46.7956,46.8805,46.7956,46.8805,34534.0
2017-11-13 13:15:00,60.76,60.89,60.76,60.87,24785.0,46.8728,46.973,46.8728,46.9576,24785.0
2017-11-13 13:20:00,60.89,60.93,60.85,60.93,30661.0,46.973,47.0039,46.9422,47.0039,30661.0
2017-11-13 13:25:00,60.92,60.93,60.85,60.88,50954.0,46.9962,47.0039,46.9422,46.9653,50954.0
2017-11-13 13:30:00,60.86,60.97,60.86,60.96,24332.0,46.9499,47.0348,46.9499,47.027,24332.0
2017-11-13 13:35:00,60.96,60.96,60.88,60.88,18834.0,47.027,47.027,46.9653,46.9653,18834.0
2017-11-13 13:40:00,60.88,61.01,60.87,60.97,56373.0,46.9653,47.0656,46.9576,47.0348,56373.0
2017-11-13 13:45:00,60.96,60.98,60.93,60.96,14814.0,47.027,47.0425,47.0039,47.027,14814.0
2017-11-13 13:50:00,60.96,60.97,60.9,60.94,21800.0,47.027,47.0348,46.9808,47.0116,21800.0
2017-11-13 13:55:00,60.94,61.01,60.93,61.01,49660.0,47.0116,47.0656,47.0039,47.0656,49660.0
2017-11-13 14:00:00,61.01,61.08,61.0,61.06,32408.0,47.0656,47.1196,47.0579,47.1042,32408.0
2017-11-13 14:05:00,61.07,61.11,61.06,61.07,14338.0,47.1119,47.1428,47.1042,47.1119,14338.0
2017-11-13 14:10:00,61.07,61.11,61.05,61.05,23994.0,47.1119,47.1428,47.0965,47.0965,23994.0
2017-11-13 14:15:00,61.04,61.21,61.04,61.1,148533.0,47.0888,47.2199,47.0888,47.135,148533.0
2017-11-13 14:20:00,61.11,61.11,60.97,60.98,76408.0,47.1428,47.1428,47.0348,47.0425,76408.0
2017-11-13 14:25:00,60.98,61.09,60.92,61.09,46572.0,47.0425,47.1273,46.9962,47.1273,46572.0
2017-11-13 14:30:00,61.09,61.09,61.01,61.04,33118.0,47.1273,47.1273,47.0656,47.0888,33118.0
2017-11-13 14:35:00,61.04,61.08,61.02,61.07,37248.0,47.0888,47.1196,47.0733,47.1119,37248.0
2017-11-13 14:40:00,61.06,61.07,61.0,61.01,36305.0,47.1042,47.1119,47.0579,47.0656,36305.0
2017-11-13 14:45:00,61.01,61.03,60.98,60.99,18931.0,47.0656,47.081,47.0425,47.0502,18931.0
2017-11-13 14:50:00,61.0,61.05,60.97,60.98,30658.0,47.0579,47.0965,47.0348,47.0425,30658.0
2017-11-13 14:55:00,60.97,61.0,60.94,60.95,28147.0,47.0348,47.0579,47.0116,47.0193,28147.0
2017-11-13 15:00:00,60.96,60.97,60.86,60.87,56322.0,47.027,47.0348,46.9499,46.9576,56322.0
2017-11-13 15:05:00,60.88,60.95,60.87,60.93,49944.0,46.9653,47.0193,46.9576,47.0039,49944.0
2017-11-13 15:10:00,60.93,61.01,60.93,60.97,30435.0,47.0039,47.0656,47.0039,47.0348,30435.0
2017-11-13 15:15:00,60.98,61.01,60.95,60.97,51546.0,47.0425,47.0656,47.0193,47.0348,51546.0
2017-11-13 15:20:00,60.98,61.06,60.96,61.0,58614.0,47.0425,47.1042,47.027,47.0579,58614.0
2017-11-13 15:25:00,61.01,61.09,61.0,61.02,42056.0,47.0656,47.1273,47.0579,47.0733,42056.0
2017-11-13 15:30:00,61.02,61.07,61.01,61.05,53326.0,47.0733,47.1119,47.0656,47.0965,53326.0
2017-11-13 15:35:00,61.05,61.06,61.02,61.03,50750.0,47.0965,47.1042,47.0733,47.081,50750.0
2017-11-13 15:40:00,61.03,61.05,60.95,60.98,74430.0,47.081,47.0965,47.0193,47.0425,74430.0
2017-11-13 15:45:00,60.97,60.98,60.87,60.92,109394.0,47.0348,47.0425,46.9576,46.9962,109394.0
2017-11-13 15:50:00,60.92,60.97,60.9,60.95,95109.0,46.9962,47.0348,46.9808,47.0193,95109.0
2017-11-13 15:55:00,60.95,61.04,60.92,60.98,213087.0,47.0193,47.0888,46.9962,47.0425,213087.0
2017-11-14 09:30:00,60.96,60.96,60.67,60.82,89639.0,47.027,47.027,46.8033,46.919,89639.0
2017-11-14 09:35:00,60.81,60.94,60.73,60.84,67981.0,46.9113,47.0116,46.8496,46.9345,67981.0
2017-11-14 09:40:00,60.84,61.06,60.83,61.02,39639.0,46.9345,47.1042,46.9268,47.0733,39639.0
2017-11-14 09:45:00,61.03,61.18,60.98,61.11,60410.0,47.081,47.1968,47.0425,47.1428,60410.0
2017-11-14 09:50:00,61.12,61.26,61.12,61.23,72253.0,47.1505,47.2585,47.1505,47.2353,72253.0
2017-11-14 09:55:00,61.23,61.28,61.01,61.23,84963.0,47.2353,47.2739,47.0656,47.2353,84963.0
2017-11-14 10:00:00,61.23,61.26,61.06,61.13,58222.0,47.2353,47.2585,47.1042,47.1582,58222.0
2017-11-14 10:05:00,61.12,61.21,61.06,61.17,47631.0,47.1505,47.2199,47.1042,47.189,47631.0
2017-11-14 10:10:00,61.17,61.27,61.14,61.23,49156.0,47.189,47.2662,47.1659,47.2353,49156.0
2017-11-14 10:15:00,61.23,61.33,61.16,61.32,58420.0,47.2353,47.3125,47.1813,47.3048,58420.0
2017-11-14 10:20:00,61.33,61.51,61.32,61.45,94310.0,47.3125,47.4513,47.3048,47.4051,94310.0
2017-11-14 10:25:00,61.46,61.48,61.37,61.41,46682.0,47.4128,47.4282,47.3433,47.3742,46682.0
2017-11-14 10:30:00,61.42,61.43,61.32,61.41,25252.0,47.3819,47.3896,47.3048,47.3742,25252.0
2017-11-14 10:35:00,61.4,61.49,61.36,61.49,56915.0,47.3665,47.4359,47.3356,47.4359,56915.0
2017-11-14 10:40:00,61.5,61.54,61.47,61.5,61106.0,47.4436,47.4745,47.4205,47.4436,61106.0
2017-11-14 10:45:00,61.5,61.59,61.49,61.55,87675.0,47.4436,47.5131,47.4359,47.4822,87675.0
2017-11-14 10:50:00,61.54,61.65,61.53,61.56,35203.0,47.4745,47.5593,47.4668,47.4899,35203.0
2017-11-14 10:55:00,61.57,61.63,61.56,61.58,37217.0,47.4976,47.5439,47.4899,47.5053,37217.0
2017-11-14 11:00:00,61.58,61.58,61.5,61.52,32622.0,47.5053,47.5053,47.4436,47.4591,32622.0
2017-11-14 11:05:00,61.53,61.62,61.53,61.57,35550.0,47.4668,47.5362,47.4668,47.4976,35550.0
2017-11-14 11:10:00,61.57,61.6,61.51,61.52,38418.0,47.4976,47.5208,47.4513,47.4591,38418.0
2017-11-14 11:15:00,61.53,61.54,61.37,61.39,22785.0,47.4668,47.4745,47.3433,47.3588,22785.0
2017-11-14 11:20:00,61.4,61.42,61.28,61.32,38683.0,47.3665,47.3819,47.2739,47.3048,38683.0
2017-11-14 11:25:00,61.33,61.39,61.32,61.32,28320.0,47.3125,47.3588,47.3048,47.3048,28320.0
2017-11-14 11:30:00,61.32,61.35,61.18,61.2,24041.0,47.3048,47.3279,47.1968,47.2122,24041.0
2017-11-14 11:35:00,61.2,61.26,61.2,61.25,25232.0,47.2122,47.2585,47.2122,47.2508,25232.0
2017-11-14 11:40:00,61.25,61.27,61.2,61.24,40547.0,47.2508,47.2662,47.2122,47.243,40547.0
2017-11-14 11:45:00,61.25,61.34,61.25,61.26,38244.0,47.2508,47.3202,47.2508,47.2585,38244.0
2017-11-14 11:50:00,61.26,61.32,61.25,61.26,20768.0,47.2585,47.3048,47.2508,47.2585,20768.0
2017-11-14 11:55:00,61.27,61.31,61.25,61.28,16204.0,47.2662,47.297,47.2508,47.2739,16204.0
2017-11-14 12:00:00,61.27,61.35,61.27,61.32,26172.0,47.2662,47.3279,47.2662,47.3048,26172.0
2017-11-14 12:05:00,61.32,61.32,61.28,61.31,13543.0,47.3048,47.3048,47.2739,47.297,13543.0
2017-11-14 12:10:00,61.32,61.38,61.31,61.33,71945.0,47.3048,47.351,47.297,47.3125,71945.0
2017-11-14 12:15:00,61.33,61.36,61.32,61.35,32173.0,47.3125,47.3356,47.3048,47.3279,32173.0
2017-11-14 12:20:00,61.34,61.35,61.28,61.29,13925.0,47.3202,47.3279,47.2739,47.2816,13925.0
2017-11-14 12:25:00,61.29,61.29,61.24,61.26,31026.0,47.2816,47.2816,47.243,47.2585,31026.0
2017-11-14 12:30:00,61.26,61.29,61.26,61.29,32643.0,47.2585,47.2816,47.2585,47.2816,32643.0
2017-11-14 12:35:00,61.29,61.3,61.23,61.23,28402.0,47.2816,47.2893,47.2353,47.2353,28402.0
2017-11-14 12:40:00,61.23,61.29,61.22,61.28,21677.0,47.2353,47.2816,47.2276,47.2739,21677.0
2017-11-14 12:45:00,61.28,61.29,61.25,61.27,17167.0,47.2739,47.2816,47.2508,47.2662,17167.0
2017-11-14 12:50:00,61.27,61.29,61.14,61.19,23163.0,47.2662,47.2816,47.1659,47.2045,23163.0
2017-11-14 12:55:00,61.19,61.2,61.13,61.14,21762.0,47.2045,47.2122,47.1582,47.1659,21762.0
2017-11-14 13:00:00,61.14,61.16,61.07,61.15,22857.0,47.1659,47.1813,47.1119,47.1736,22857.0
2017-11-14 13:05:00,61.15,61.2,61.12,61.17,15534.0,47.1736,47.2122,47.1505,47.189,15534.0
2017-11-14 13:10:00,61.17,61.23,61.17,61.19,15169.0,47.189,47.2353,47.189,47.2045,15169.0
2017-11-14 13:15:00,61.19,61.19,61.15,61.17,12574.0,47.2045,47.2045,47.1736,47.189,12574.0
2017-11-14 13:20:00,61.17,61.2,61.15,61.16,14854.0,47.189,47.2122,47.1736,47.1813,14854.0
2017-11-14 13:25:00,61.17,61.21,61.17,61.2,14132.0,47.189,47.2199,47.189,47.2122,14132.0
2017-11-14 13:30:00,61.2,61.22,61.16,61.17,20185.0,47.2122,47.2276,47.1813,47.189,20185.0
2017-11-14 13:35:00,61.17,61.24,61.17,61.24,19156.0,47.189,47.243,47.189,47.243,19156.0
2017-11-14 13:40:00,61.25,61.26,61.19,61.19,23591.0,47.2508,47.2585,47.2045,47.2045,23591.0
2017-11-14 13:45:00,61.19,61.24,61.19,61.22,10074.0,47.2045,47.243,47.2045,47.2276,10074.0
2017-11-14 13:50:00,61.23,61.25,61.17,61.18,18124.0,47.2353,47.2508,47.189,47.1968,18124.0
2017-11-14 13:55:00,61.17,61.2,61.17,61.2,14290.0,47.189,47.2122,47.189,47.2122,14290.0
2017-11-14 14:00:00,61.2,61.2,61.14,61.17,27790.0,47.2122,47.2122,47.1659,47.189,27790.0
2017-11-14 14:05:00,61.16,61.2,61.16,61.19,17752.0,47.1813,47.2122,47.1813,47.2045,17752.0
2017-11-14 14:10:00,61.2,61.22,61.17,61.18,21755.0,47.2122,47.2276,47.189,47.1968,21755.0
2017-11-14 14:15:00,61.19,61.22,61.17,61.17,21921.0,47.2045,47.2276,47.189,47.189,21921.0
2017-11-14 14:20:00,61.18,61.2,61.15,61.19,43694.0,47.1968,47.2122,47.1736,47.2045,43694.0
2017-11-14 14:25:00,61.19,61.21,61.17,61.2,20289.0,47.2045,47.2199,47.189,47.2122,20289.0
2017-11-14 14:30:00,61.2,61.2,61.15,61.2,18058.0,47.2122,47.2122,47.1736,47.2122,18058.0
2017-11-14 14:35:00,61.19,61.25,61.19,61.24,21137.0,47.2045,47.2508,47.2045,47.243,21137.0
2017-11-14 14:40:00,61.24,61.31,61.21,61.25,30574.0,47.243,47.297,47.2199,47.2508,30574.0
2017-11-14 14:45:00,61.26,61.3,61.2,61.21,42550.0,47.2585,47.2893,47.2122,47.2199,42550.0
2017-11-14 14:50:00,61.21,61.28,61.21,61.25,18814.0,47.2199,47.2739,47.2199,47.2508,18814.0
2017-11-14 14:55:00,61.26,61.29,61.24,61.27,16458.0,47.2585,47.2816,47.243,47.2662,16458.0
2017-11-14 15:00:00,61.27,61.32,61.27,61.32,33627.0,47.2662,47.3048,47.2662,47.3048,33627.0
2017-11-14 15:05:00,61.32,61.35,61.3,61.33,26168.0,47.3048,47.3279,47.2893,47.3125,26168.0
2017-11-14 15:10:00,61.34,61.38,61.31,61.32,29233.0,47.3202,47.351,47.297,47.3048,29233.0
2017-11-14 15:15:00,61.32,61.33,61.28,61.29,19709.0,47.3048,47.3125,47.2739,47.2816,19709.0
2017-11-14 15:20:00,61.29,61.32,61.27,61.3,16678.0,47.2816,47.3048,47.2662,47.2893,16678.0
2017-11-14 15:25:00,61.3,61.32,61.26,61.29,32763.0,47.2893,47.3048,47.2585,47.2816,32763.0
2017-11-14 15:30:00,61.29,61.33,61.28,61.33,33230.0,47.2816,47.3125,47.2739,47.3125,33230.0
2017-11-14 15:35:00,61.33,61.34,61.28,61.28,90014.0,47.3125,47.3202,47.2739,47.2739,90014.0
2017-11-14 15:40:00,61.28,61.29,61.23,61.27,42273.0,47.2739,47.2816,47.2353,47.2662,42273.0
2017-11-14 15:45:00,61.27,61.29,61.21,61.22,69341.0,47.2662,47.2816,47.2199,47.2276,69341.0
2017-11-14 15:50:00,61.22,61.32,61.21,61.31,57725.0,47.2276,47.3048,47.2199,47.297,57725.0
2017-11-14 15:55:00,61.3,61.32,61.25,61.25,178540.0,47.2893,47.3048,47.2508,47.2508,178540.0
2017-11-15 09:30:00,61.26,61.28,61.02,61.16,83648.0,47.2585,47.2739,47.0733,47.1813,83648.0
2017-11-15 09:35:00,61.15,61.18,60.96,60.98,23207.0,47.1736,47.1968,47.027,47.0425,23207.0
2017-11-15 09:40:00,60.97,61.07,60.89,60.93,22241.0,47.0348,47.1119,46.973,47.0039,22241.0
2017-11-15 09:45:00,60.92,61.11,60.88,60.9,35019.0,46.9962,47.1428,46.9653,46.9808,35019.0
2017-11-15 09:50:00,60.88,60.93,60.73,60.76,42366.0,46.9653,47.0039,46.8496,46.8728,42366.0
2017-11-15 09:55:00,60.77,60.9,60.76,60.81,49658.0,46.8805,46.9808,46.8728,46.9113,49658.0
2017-11-15 10:00:00,60.81,60.84,60.64,60.71,77432.0,46.9113,46.9345,46.7802,46.8342,77432.0
2017-11-15 10:05:00,60.72,60.73,60.53,60.58,47911.0,46.8419,46.8496,46.6953,46.7339,47911.0
2017-11-15 10:10:00,60.59,60.71,60.55,60.58,31134.0,46.7416,46.8342,46.7108,46.7339,31134.0
2017-11-15 10:15:00,60.59,60.83,60.59,60.78,25015.0,46.7416,46.9268,46.7416,46.8882,25015.0
2017-11-15 10:20:00,60.79,60.92,60.77,60.88,24254.0,46.8959,46.9962,46.8805,46.9653,24254.0
2017-11-15 10:25:00,60.87,60.94,60.82,60.9,25479.0,46.9576,47.0116,46.919,46.9808,25479.0
2017-11-15 10:30:00,60.9,60.9,60.79,60.84,45433.0,46.9808,46.9808,46.8959,46.9345,45433.0
2017-11-15 10:35:00,60.84,60.97,60.82,60.97,35410.0,46.9345,47.0348,46.919,47.0348,35410.0
2017-11-15 10:40:00,60.98,61.01,60.91,61.0,33343.0,47.0425,47.0656,46.9885,47.0579,33343.0
2017-11-15 10:45:00,61.0,61.1,60.96,60.96,65076.0,47.0579,47.135,47.027,47.027,65076.0
2017-11-15 10:50:00,60.97,60.98,60.92,60.93,28745.0,47.0348,47.0425,46.9962,47.0039,28745.0
2017-11-15 10:55:00,60.93,61.05,60.85,61.01,31411.0,47.0039,47.0965,46.9422,47.0656,31411.0
2017-11-15 11:00:00,61.01,61.01,60.93,60.96,30821.0,47.0656,47.0656,47.0039,47.027,30821.0
2017-11-15 11:05:00,60.96,60.96,60.88,60.9,29461.0,47.027,47.027,46.9653,46.9808,29461.0
2017-11-15 11:10:00,60.9,60.95,60.85,60.94,33218.0,46.9808,47.0193,46.9422,47.0116,33218.0
2017-11-15 11:15:00,60.94,60.98,60.94,60.98,22438.0,47.0116,47.0425,47.0116,47.0425,22438.0
2017-11-15 11:20:00,60.98,61.04,60.95,61.01,34979.0,47.0425,47.0888,47.0193,47.0656,34979.0
2017-11-15 11:25:00,61.01,61.05,60.96,60.99,28119.0,47.0656,47.0965,47.027,47.0502,28119.0
2017-11-15 11:30:00,60.98,61.0,60.94,60.96,23654.0,47.0425,47.0579,47.0116,47.027,23654.0
2017-11-15 11:35:00,60.96,61.05,60.93,61.05,28659.0,47.027,47.0965,47.0039,47.0965,28659.0
2017-11-15 11:40:00,61.06,61.11,61.05,61.08,16870.0,47.1042,47.1428,47.0965,47.1196,16870.0
2017-11-15 11:45:00,61.08,61.09,60.98,60.99,22948.0,47.1196,47.1273,47.0425,47.0502,22948.0
2017-11-15 11:50:00,60.98,61.02,60.97,60.98,32183.0,47.0425,47.0733,47.0348,47.0425,32183.0
2017-11-15 11:55:00,60.98,61.09,60.97,61.09,25214.0,47.0425,47.1273,47.0348,47.1273,25214.0
2017-11-15 12:00:00,61.09,61.09,60.98,61.01,23649.0,47.1273,47.1273,47.0425,47.0656,23649.0
2017-11-15 12:05:00,61.01,61.09,61.01,61.08,12607.0,47.0656,47.1273,47.0656,47.1196,12607.0
2017-11-15 12:10:00,61.08,61.09,60.99,61.0,24217.0,47.1196,47.1273,47.0502,47.0579,24217.0
2017-11-15 12:15:00,61.0,61.09,60.99,61.09,17927.0,47.0579,47.1273,47.0502,47.1273,17927.0
2017-11-15 12:20:00,61.1,61.1,61.05,61.06,13893.0,47.135,47.135,47.0965,47.1042,13893.0
2017-11-15 12:25:00,61.06,61.08,61.02,61.08,19874.0,47.1042,47.1196,47.0733,47.1196,19874.0
2017-11-15 12:30:00,61.08,61.13,61.08,61.11,18691.0,47.1196,47.1582,47.1196,47.1428,18691.0
2017-11-15 12:35:00,61.12,61.15,61.09,61.11,11308.0,47.1505,47.1736,47.1273,47.1428,11308.0
2017-11-15 12:40:00,61.1,61.17,61.1,61.15,12676.0,47.135,47.189,47.135,47.1736,12676.0
2017-11-15 12:45:00,61.16,61.16,61.08,61.09,16695.0,47.1813,47.1813,47.1196,47.1273,16695.0
2017-11-15 12:50:00,61.08,61.11,61.08,61.09,15519.0,47.1196,47.1428,47.1196,47.1273,15519.0
2017-11-15 12:55:00,61.09,61.12,61.08,61.12,19318.0,47.1273,47.1505,47.1196,47.1505,19318.0
2017-11-15 13:00:00,61.12,61.15,61.12,61.14,11161.0,47.1505,47.1736,47.1505,47.1659,11161.0
2017-11-15 13:05:00,61.15,61.16,61.07,61.09,25057.0,47.1736,47.1813,47.1119,47.1273,25057.0
2017-11-15 13:10:00,61.09,61.11,61.08,61.09,19241.0,47.1273,47.1428,47.1196,47.1273,19241.0
2017-11-15 13:15:00,61.1,61.11,61.08,61.1,38992.0,47.135,47.1428,47.1196,47.135,38992.0
2017-11-15 13:20:00,61.1,61.1,61.0,61.01,16646.0,47.135,47.135,47.0579,47.0656,16646.0
2017-11-15 13:25:00,61.01,61.05,61.0,61.02,39219.0,47.0656,47.0965,47.0579,47.0733,39219.0
2017-11-15 13:30:00,61.03,61.03,60.99,61.0,7447.0,47.081,47.081,47.0502,47.0579,7447.0
2017-11-15 13:35:00,60.99,61.02,60.97,60.99,16164.0,47.0502,47.0733,47.0348,47.0502,16164.0
2017-11-15 13:40:00,60.99,61.02,60.98,61.01,24255.0,47.0502,47.0733,47.0425,47.0656,24255.0
2017-11-15 13:45:00,61.02,61.11,61.0,61.11,16895.0,47.0733,47.1428,47.0579,47.1428,16895.0
2017-11-15 13:50:00,61.1,61.15,61.09,61.1,19706.0,47.135,47.1736,47.1273,47.135,19706.0
2017-11-15 13:55:00,61.11,61.11,61.05,61.08,11428.0,47.1428,47.1428,47.0965,47.1196,11428.0
2017-11-15 14:00:00,61.08,61.12,61.03,61.04,35047.0,47.1196,47.1505,47.081,47.0888,35047.0
2017-11-15 14:05:00,61.04,61.06,60.97,60.97,23736.0,47.0888,47.1042,47.0348,47.0348,23736.0
2017-11-15 14:10:00,60.96,60.97,60.93,60.97,21061.0,47.027,47.0348,47.0039,47.0348,21061.0
2017-11-15 14:15:00,60.97,60.99,60.95,60.98,20374.0,47.0348,47.0502,47.0193,47.0425,20374.0
2017-11-15 14:20:00,60.98,61.0,60.97,60.99,19845.0,47.0425,47.0579,47.0348,47.0502,19845.0
2017-11-15 14:25:00,60.99,61.0,60.97,60.98,24419.0,47.0502,47.0579,47.0348,47.0425,24419.0
2017-11-15 14:30:00,60.98,61.01,60.97,60.99,49474.0,47.0425,47.0656,47.0348,47.0502,49474.0
2017-11-15 14:35:00,60.99,61.01,60.95,60.99,19273.0,47.0502,47.0656,47.0193,47.0502,19273.0
2017-11-15 14:40:00,60.99,61.05,60.97,61.04,23937.0,47.0502,47.0965,47.0348,47.0888,23937.0
2017-11-15 14:45:00,61.04,61.08,61.04,61.04,27021.0,47.0888,47.1196,47.0888,47.0888,27021.0
2017-11-15 14:50:00,61.05,61.1,61.04,61.1,22227.0,47.0965,47.135,47.0888,47.135,22227.0
2017-11-15 14:55:00,61.1,61.13,61.09,61.13,23512.0,47.135,47.1582,47.1273,47.1582,23512.0
2017-11-15 15:00:00,61.13,61.16,61.12,61.13,23340.0,47.1582,47.1813,47.1505,47.1582,23340.0
2017-11-15 15:05:00,61.12,61.15,61.12,61.15,18731.0,47.1505,47.1736,47.1505,47.1736,18731.0
2017-11-15 15:10:00,61.14,61.19,61.13,61.19,38182.0,47.1659,47.2045,47.1582,47.2045,38182.0
2017-11-15 15:15:00,61.2,61.28,61.18,61.23,41527.0,47.2122,47.2739,47.1968,47.2353,41527.0
2017-11-15 15:20:00,61.23,61.24,61.16,61.17,37834.0,47.2353,47.243,47.1813,47.189,37834.0
2017-11-15 15:25:00,61.17,61.17,61.12,61.12,31006.0,47.189,47.189,47.1505,47.1505,31006.0
2017-11-15 15:30:00,61.12,61.17,61.11,61.11,34817.0,47.1505,47.189,47.1428,47.1428,34817.0
2017-11-15 15:35:00,61.11,61.2,61.1,61.16,54475.0,47.1428,47.2122,47.135,47.1813,54475.0
2017-11-15 15:40:00,61.15,61.18,61.1,61.14,50376.0,47.1736,47.1968,47.135,47.1659,50376.0
2017-11-15 15:45:00,61.14,61.17,61.1,61.11,47440.0,47.1659,47.189,47.135,47.1428,47440.0
2017-11-15 15:50:00,61.11,61.11,61.06,61.07,90819.0,47.1428,47.1428,47.1042,47.1119,90819.0
2017-11-15 15:55:00,61.07,61.13,61.05,61.09,223720.0,47.1119,47.1582,47.0965,47.1273,223720.0
2017-11-16 09:30:00,61.25,61.35,61.07,61.08,231714.0,47.2508,47.3279,47.1119,47.1196,231714.0
2017-11-16 09:35:00,61.09,61.25,61.01,61.2,55242.0,47.1273,47.2508,47.0656,47.2122,55242.0
2017-11-16 09:40:00,61.2,61.34,61.18,61.29,51018.0,47.2122,47.3202,47.1968,47.2816,51018.0
2017-11-16 09:45:00,61.3,61.39,61.26,61.35,49702.0,47.2893,47.3588,47.2585,47.3279,49702.0
2017-11-16 09:50:00,61.35,61.38,61.28,61.38,48443.0,47.3279,47.351,47.2739,47.351,48443.0
2017-11-16 09:55:00,61.38,61.4,61.27,61.35,58672.0,47.351,47.3665,47.2662,47.3279,58672.0
2017-11-16 10:00:00,61.34,61.63,61.33,61.61,43799.0,47.3202,47.5439,47.3125,47.5285,43799.0
2017-11-16 10:05:00,61.6,61.63,61.41,61.48,116631.0,47.5208,47.5439,47.3742,47.4282,116631.0
2017-11-16 10:10:00,61.48,61.55,61.44,61.47,96927.0,47.4282,47.4822,47.3973,47.4205,96927.0
2017-11-16 10:15:00,61.47,61.48,61.36,61.45,95898.0,47.4205,47.4282,47.3356,47.4051,95898.0
2017-11-16 10:20:00,61.46,61.64,61.42,61.63,42419.0,47.4128,47.5516,47.3819,47.5439,42419.0
2017-11-16 10:25:00,61.63,61.68,61.54,61.6,28624.0,47.5439,47.5825,47.4745,47.5208,28624.0
2017-11-16 10:30:00,61.61,61.66,61.56,61.66,32257.0,47.5285,47.5671,47.4899,47.5671,32257.0
2017-11-16 10:35:00,61.66,61.68,61.58,61.63,31434.0,47.5671,47.5825,47.5053,47.5439,31434.0
2017-11-16 10:40:00,61.62,61.7,61.57,61.61,49784.0,47.5362,47.5979,47.4976,47.5285,49784.0
2017-11-16 10:45:00,61.63,61.68,61.55,61.61,43406.0,47.5439,47.5825,47.4822,47.5285,43406.0
2017-11-16 10:50:00,61.6,61.67,61.56,61.65,60689.0,47.5208,47.5748,47.4899,47.5593,60689.0
2017-11-16 10:55:00,61.66,61.69,61.6,61.64,35149.0,47.5671,47.5902,47.5208,47.5516,35149.0
2017-11-16 11:00:00,61.64,61.65,61.57,61.61,48699.0,47.5516,47.5593,47.4976,47.5285,48699.0
2017-11-16 11:05:00,61.61,61.63,61.55,61.57,62605.0,47.5285,47.5439,47.4822,47.4976,62605.0
2017-11-16 11:10:00,61.57,61.62,61.49,61.49,32117.0,47.4976,47.5362,47.4359,47.4359,32117.0
2017-11-16 11:15:00,61.5,61.56,61.5,61.51,36719.0,47.4436,47.4899,47.4436,47.4513,36719.0
2017-11-16 11:20:00,61.51,61.53,61.47,61.47,30240.0,47.4513,47.4668,47.4205,47.4205,30240.0
2017-11-16 11:25:00,61.48,61.49,61.37,61.38,59999.0,47.4282,47.4359,47.3433,47.351,59999.0
2017-11-16 11:30:00,61.38,61.43,61.35,61.4,34080.0,47.351,47.3896,47.3279,47.3665,34080.0
2017-11-16 11:35:00,61.41,61.45,61.35,61.44,44408.0,47.3742,47.4051,47.3279,47.3973,44408.0
2017-11-16 11:40:00,61.44,61.5,61.42,61.48,35803.0,47.3973,47.4436,47.3819,47.4282,35803.0
2017-11-16 11:45:00,61.49,61.54,61.47,61.53,42943.0,47.4359,47.4745,47.4205,47.4668,42943.0
2017-11-16 11:50:00,61.53,61.57,61.5,61.55,41180.0,47.4668,47.4976,47.4436,47.4822,41180.0
2017-11-16 11:55:00,61.55,61.57,61.52,61.53,24219.0,47.4822,47.4976,47.4591,47.4668,24219.0
2017-11-16 12:00:00,61.52,61.54,61.5,61.52,22111.0,47.4591,47.4745,47.4436,47.4591,22111.0
2017-11-16 12:05:00,61.51,61.52,61.45,61.46,16805.0,47.4513,47.4591,47.4051,47.4128,16805.0
2017-11-16 12:10:00,61.46,61.49,61.44,61.48,69816.0,47.4128,47.4359,47.3973,47.4282,69816.0
2017-11-16 12:15:00,61.49,61.54,61.46,61.48,31121.0,47.4359,47.4745,47.4128,47.4282,31121.0
2017-11-16 12:20:00,61.48,61.51,61.47,61.49,23572.0,47.4282,47.4513,47.4205,47.4359,23572.0
2017-11-16 12:25:00,61.5,61.6,61.49,61.59,41551.0,47.4436,47.5208,47.4359,47.5131,41551.0
2017-11-16 12:30:00,61.59,61.62,61.58,61.6,13394.0,47.5131,47.5362,47.5053,47.5208,13394.0
2017-11-16 12:35:00,61.6,61.61,61.59,61.61,15845.0,47.5208,47.5285,47.5131,47.5285,15845.0
2017-11-16 12:40:00,61.61,61.61,61.57,61.59,16731.0,47.5285,47.5285,47.4976,47.5131,16731.0
2017-11-16 12:45:00,61.6,61.69,61.59,61.65,28995.0,47.5208,47.5902,47.5131,47.5593,28995.0
2017-11-16 12:50:00,61.66,61.72,61.65,61.68,16639.0,47.5671,47.6133,47.5593,47.5825,16639.0
2017-11-16 12:55:00,61.68,61.68,61.63,61.66,13821.0,47.5825,47.5825,47.5439,47.5671,13821.0
2017-11-16 13:00:00,61.65,61.7,61.65,61.67,15670.0,47.5593,47.5979,47.5593,47.5748,15670.0
2017-11-16 13:05:00,61.68,61.7,61.65,61.66,10778.0,47.5825,47.5979,47.5593,47.5671,10778.0
2017-11-16 13:10:00,61.66,61.68,61.64,61.65,11025.0,47.5671,47.5825,47.5516,47.5593,11025.0
2017-11-16 13:15:00,61.65,61.69,61.64,61.69,12905.0,47.5593,47.5902,47.5516,47.5902,12905.0
2017-11-16 13:20:00,61.68,61.77,61.67,61.76,44259.0,47.5825,47.6519,47.5748,47.6442,44259.0
2017-11-16 13:25:00,61.75,61.78,61.73,61.73,24461.0,47.6365,47.6596,47.6211,47.6211,24461.0
2017-11-16 13:30:00,61.76,61.81,61.75,61.81,38173.0,47.6442,47.6828,47.6365,47.6828,38173.0
2017-11-16 13:35:00,61.81,61.83,61.8,61.81,14648.0,47.6828,47.6982,47.6751,47.6828,14648.0
2017-11-16 13:40:00,61.8,61.84,61.8,61.84,19335.0,47.6751,47.7059,47.6751,47.7059,19335.0
2017-11-16 13:45:00,61.84,61.85,61.8,61.85,24354.0,47.7059,47.7136,47.6751,47.7136,24354.0
2017-11-16 13:50:00,61.85,61.86,61.82,61.82,15286.0,47.7136,47.7213,47.6905,47.6905,15286.0
2017-11-16 13:55:00,61.83,61.88,61.82,61.88,24498.0,47.6982,47.7368,47.6905,47.7368,24498.0
2017-11-16 14:00:00,61.88,61.95,61.87,61.92,28223.0,47.7368,47.7908,47.7291,47.7676,28223.0
2017-11-16 14:05:00,61.92,61.92,61.86,61.91,38231.0,47.7676,47.7676,47.7213,47.7599,38231.0
2017-11-16 14:10:00,61.91,61.92,61.88,61.92,36203.0,47.7599,47.7676,47.7368,47.7676,36203.0
2017-11-16 14:15:00,61.92,61.92,61.88,61.89,21657.0,47.7676,47.7676,47.7368,47.7445,21657.0
2017-11-16 14:20:00,61.88,61.89,61.85,61.89,25097.0,47.7368,47.7445,47.7136,47.7445,25097.0
2017-11-16 14:25:00,61.89,61.89,61.83,61.87,20356.0,47.7445,47.7445,47.6982,47.7291,20356.0
2017-11-16 14:30:00,61.87,61.92,61.84,61.85,51484.0,47.7291,47.7676,47.7059,47.7136,51484.0
2017-11-16 14:35:00,61.85,61.89,61.84,61.87,25216.0,47.7136,47.7445,47.7059,47.7291,25216.0
2017-11-16 14:40:00,61.87,61.88,61.84,61.86,20310.0,47.7291,47.7368,47.7059,47.7213,20310.0
2017-11-16 14:45:00,61.86,61.92,61.86,61.92,27456.0,47.7213,47.7676,47.7213,47.7676,27456.0
2017-11-16 14:50:00,61.9,61.9,61.86,61.88,30041.0,47.7522,47.7522,47.7213,47.7368,30041.0
2017-11-16 14:55:00,61.87,61.89,61.85,61.87,29249.0,47.7291,47.7445,47.7136,47.7291,29249.0
2017-11-16 15:00:00,61.86,61.87,61.85,61.86,16565.0,47.7213,47.7291,47.7136,47.7213,16565.0
2017-11-16 15:05:00,61.87,61.87,61.81,61.83,30205.0,47.7291,47.7291,47.6828,47.6982,30205.0
2017-11-16 15:10:00,61.83,61.87,61.82,61.85,29916.0,47.6982,47.7291,47.6905,47.7136,29916.0
2017-11-16 15:15:00,61.84,61.87,61.82,61.87,20979.0,47.7059,47.7291,47.6905,47.7291,20979.0
2017-11-16 15:20:00,61.87,61.87,61.82,61.84,25464.0,47.7291,47.7291,47.6905,47.7059,25464.0
2017-11-16 15:25:00,61.85,61.88,61.84,61.86,25658.0,47.7136,47.7368,47.7059,47.7213,25658.0
2017-11-16 15:30:00,61.85,61.88,61.83,61.87,43719.0,47.7136,47.7368,47.6982,47.7291,43719.0
2017-11-16 15:35:00,61.88,61.93,61.87,61.91,67744.0,47.7368,47.7753,47.7291,47.7599,67744.0
2017-11-16 15:40:00,61.9,61.95,61.9,61.94,79594.0,47.7522,47.7908,47.7522,47.7831,79594.0
2017-11-16 15:45:00,61.93,61.96,61.9,61.96,88985.0,47.7753,47.7985,47.7522,47.7985,88985.0
2017-11-16 15:50:00,61.96,61.97,61.92,61.95,134125.0,47.7985,47.8062,47.7676,47.7908,134125.0
2017-11-16 15:55:00,61.95,61.96,61.85,61.88,236268.0,47.7908,47.7985,47.7136,47.7368,236268.0
2017-11-17 09:30:00,61.56,61.84,61.56,61.81,250637.0,47.4899,47.7059,47.4899,47.6828,250637.0
2017-11-17 09:35:00,61.81,61.89,61.72,61.88,23642.0,47.6828,47.7445,47.6133,47.7368,23642.0
2017-11-17 09:40:00,61.88,61.9,61.81,61.84,27314.0,47.7368,47.7522,47.6828,47.7059,27314.0
2017-11-17 09:45:00,61.83,61.87,61.76,61.84,30455.0,47.6982,47.7291,47.6442,47.7059,30455.0
2017-11-17 09:50:00,61.83,61.89,61.75,61.75,29699.0,47.6982,47.7445,47.6365,47.6365,29699.0
2017-11-17 09:55:00,61.75,61.89,61.75,61.84,25379.0,47.6365,47.7445,47.6365,47.7059,25379.0
2017-11-17 10:00:00,61.83,61.86,61.59,61.63,38978.0,47.6982,47.7213,47.5131,47.5439,38978.0
2017-11-17 10:05:00,61.62,61.63,61.46,61.5,45969.0,47.5362,47.5439,47.4128,47.4436,45969.0
2017-11-17 10:10:00,61.49,61.49,61.27,61.36,80596.0,47.4359,47.4359,47.2662,47.3356,80596.0
2017-11-17 10:15:00,61.37,61.4,61.27,61.33,33467.0,47.3433,47.3665,47.2662,47.3125,33467.0
2017-11-17 10:20:00,61.34,61.44,61.33,61.44,27213.0,47.3202,47.3973,47.3125,47.3973,27213.0
2017-11-17 10:25:00,61.43,61.44,60.99,61.09,77970.0,47.3896,47.3973,47.0502,47.1273,77970.0
2017-11-17 10:30:00,61.09,61.32,61.09,61.25,43703.0,47.1273,47.3048,47.1273,47.2508,43703.0
2017-11-17 10:35:00,61.25,61.3,61.16,61.24,46057.0,47.2508,47.2893,47.1813,47.243,46057.0
2017-11-17 10:40:00,61.23,61.29,61.09,61.13,33944.0,47.2353,47.2816,47.1273,47.1582,33944.0
2017-11-17 10:45:00,61.14,61.25,61.14,61.18,25615.0,47.1659,47.2508,47.1659,47.1968,25615.0
2017-11-17 10:50:00,61.18,61.26,61.16,61.26,64362.0,47.1968,47.2585,47.1813,47.2585,64362.0
2017-11-17 10:55:00,61.25,61.26,61.14,61.23,121391.0,47.2508,47.2585,47.1659,47.2353,121391.0
2017-11-17 11:00:00,61.23,61.31,61.22,61.3,34621.0,47.2353,47.297,47.2276,47.2893,34621.0
2017-11-17 11:05:00,61.3,61.31,61.15,61.17,42132.0,47.2893,47.297,47.1736,47.189,42132.0
2017-11-17 11:10:00,61.16,61.26,61.11,61.22,44658.0,47.1813,47.2585,47.1428,47.2276,44658.0
2017-11-17 11:15:00,61.23,61.3,61.2,61.29,27579.0,47.2353,47.2893,47.2122,47.2816,27579.0
2017-11-17 11:20:00,61.3,61.45,61.27,61.43,37788.0,47.2893,47.4051,47.2662,47.3896,37788.0
2017-11-17 11:25:00,61.44,61.44,61.39,61.42,27334.0,47.3973,47.3973,47.3588,47.3819,27334.0
2017-11-17 11:30:00,61.42,61.43,61.4,61.4,13263.0,47.3819,47.3896,47.3665,47.3665,13263.0
2017-11-17 11:35:00,61.41,61.41,61.26,61.26,28162.0,47.3742,47.3742,47.2585,47.2585,28162.0
2017-11-17 11:40:00,61.26,61.4,61.26,61.4,24531.0,47.2585,47.3665,47.2585,47.3665,24531.0
2017-11-17 11:45:00,61.4,61.41,61.35,61.36,22289.0,47.3665,47.3742,47.3279,47.3356,22289.0
2017-11-17 11:50:00,61.36,61.36,61.29,61.3,15068.0,47.3356,47.3356,47.2816,47.2893,15068.0
2017-11-17 11:55:00,61.3,61.31,61.23,61.25,29908.0,47.2893,47.297,47.2353,47.2508,29908.0
2017-11-17 12:00:00,61.25,61.25,61.18,61.24,23207.0,47.2508,47.2508,47.1968,47.243,23207.0
2017-11-17 12:05:00,61.23,61.25,61.22,61.23,15267.0,47.2353,47.2508,47.2276,47.2353,15267.0
2017-11-17 12:10:00,61.22,61.24,61.22,61.22,10480.0,47.2276,47.243,47.2276,47.2276,10480.0
2017-11-17 12:15:00,61.23,61.27,61.22,61.27,33454.0,47.2353,47.2662,47.2276,47.2662,33454.0
2017-11-17 12:20:00,61.27,61.31,61.25,61.27,24120.0,47.2662,47.297,47.2508,47.2662,24120.0
2017-11-17 12:25:00,61.27,61.28,61.26,61.27,10847.0,47.2662,47.2739,47.2585,47.2662,10847.0
2017-11-17 12:30:00,61.28,61.28,61.23,61.24,15963.0,47.2739,47.2739,47.2353,47.243,15963.0
2017-11-17 12:35:00,61.23,61.24,61.15,61.17,23681.0,47.2353,47.243,47.1736,47.189,23681.0
2017-11-17 12:40:00,61.17,61.19,61.13,61.18,22967.0,47.189,47.2045,47.1582,47.1968,22967.0
2017-11-17 12:45:00,61.18,61.19,61.12,61.17,25303.0,47.1968,47.2045,47.1505,47.189,25303.0
2017-11-17 12:50:00,61.17,61.18,61.14,61.14,23071.0,47.189,47.1968,47.1659,47.1659,23071.0
2017-11-17 12:55:00,61.14,61.17,61.12,61.14,22956.0,47.1659,47.189,47.1505,47.1659,22956.0
2017-11-17 13:00:00,61.13,61.19,61.12,61.17,21316.0,47.1582,47.2045,47.1505,47.189,21316.0
2017-11-17 13:05:00,61.17,61.19,61.13,61.15,13079.0,47.189,47.2045,47.1582,47.1736,13079.0
2017-11-17 13:10:00,61.16,61.2,61.16,61.16,17669.0,47.1813,47.2122,47.1813,47.1813,17669.0
2017-11-17 13:15:00,61.17,61.18,61.08,61.08,45321.0,47.189,47.1968,47.1196,47.1196,45321.0
2017-11-17 13:20:00,61.09,61.11,61.07,61.1,19018.0,47.1273,47.1428,47.1119,47.135,19018.0
2017-11-17 13:25:00,61.09,61.12,61.08,61.08,22767.0,47.1273,47.1505,47.1196,47.1196,22767.0
2017-11-17 13:30:00,61.09,61.11,61.06,61.08,24800.0,47.1273,47.1428,47.1042,47.1196,24800.0
2017-11-17 13:35:00,61.07,61.11,61.07,61.09,25421.0,47.1119,47.1428,47.1119,47.1273,25421.0
2017-11-17 13:40:00,61.09,61.14,61.08,61.14,18242.0,47.1273,47.1659,47.1196,47.1659,18242.0
2017-11-17 13:45:00,61.14,61.14,61.1,61.11,31562.0,47.1659,47.1659,47.135,47.1428,31562.0
2017-11-17 13:50:00,61.12,61.12,61.11,61.12,10783.0,47.1505,47.1505,47.1428,47.1505,10783.0
2017-11-17 13:55:00,61.12,61.13,61.1,61.13,12669.0,47.1505,47.1582,47.135,47.1582,12669.0
2017-11-17 14:00:00,61.13,61.14,61.11,61.12,22228.0,47.1582,47.1659,47.1428,47.1505,22228.0
2017-11-17 14:05:00,61.12,61.14,61.09,61.12,24994.0,47.1505,47.1659,47.1273,47.1505,24994.0
2017-11-17 14:10:00,61.12,61.13,61.11,61.12,15772.0,47.1505,47.1582,47.1428,47.1505,15772.0
2017-11-17 14:15:00,61.12,61.13,61.09,61.11,19540.0,47.1505,47.1582,47.1273,47.1428,19540.0
2017-11-17 14:20:00,61.1,61.14,61.09,61.13,23735.0,47.135,47.1659,47.1273,47.1582,23735.0
2017-11-17 14:25:00,61.12,61.14,61.1,61.13,21362.0,47.1505,47.1659,47.135,47.1582,21362.0
2017-11-17 14:30:00,61.13,61.15,61.13,61.14,14241.0,47.1582,47.1736,47.1582,47.1659,14241.0
2017-11-17 14:35:00,61.15,61.16,61.12,61.14,16648.0,47.1736,47.1813,47.1505,47.1659,16648.0
2017-11-17 14:40:00,61.14,61.16,61.13,61.16,11480.0,47.1659,47.1813,47.1582,47.1813,11480.0
2017-11-17 14:45:00,61.15,61.2,61.14,61.19,20995.0,47.1736,47.2122,47.1659,47.2045,20995.0
2017-11-17 14:50:00,61.19,61.2,61.17,61.19,24358.0,47.2045,47.2122,47.189,47.2045,24358.0
2017-11-17 14:55:00,61.19,61.22,61.16,61.22,23125.0,47.2045,47.2276,47.1813,47.2276,23125.0
2017-11-17 15:00:00,61.22,61.22,61.18,61.19,54062.0,47.2276,47.2276,47.1968,47.2045,54062.0
2017-11-17 15:05:00,61.2,61.24,61.17,61.22,18085.0,47.2122,47.243,47.189,47.2276,18085.0
2017-11-17 15:10:00,61.23,61.24,61.2,61.22,33001.0,47.2353,47.243,47.2122,47.2276,33001.0
2017-11-17 15:15:00,61.23,61.23,61.2,61.22,19103.0,47.2353,47.2353,47.2122,47.2276,19103.0
2017-11-17 15:20:00,61.22,61.23,61.2,61.22,19168.0,47.2276,47.2353,47.2122,47.2276,19168.0
2017-11-17 15:25:00,61.23,61.29,61.22,61.29,25413.0,47.2353,47.2816,47.2276,47.2816,25413.0
2017-11-17 15:30:00,61.29,61.34,61.27,61.31,37053.0,47.2816,47.3202,47.2662,47.297,37053.0
2017-11-17 15:35:00,61.32,61.33,61.29,61.32,65083.0,47.3048,47.3125,47.2816,47.3048,65083.0
2017-11-17 15:40:00,61.32,61.39,61.31,61.35,106662.0,47.3048,47.3588,47.297,47.3279,106662.0
2017-11-17 15:45:00,61.34,61.35,61.27,61.31,87506.0,47.3202,47.3279,47.2662,47.297,87506.0
2017-11-17 15:50:00,61.31,61.33,61.3,61.31,89839.0,47.297,47.3125,47.2893,47.297,89839.0
2017-11-17 15:55:00,61.3,61.35,61.28,61.31,235448.0,47.2893,47.3279,47.2739,47.297,235448.0
2017-11-20 09:30:00,61.17,61.22,60.8,60.93,119875.0,47.189,47.2276,46.9036,47.0039,119875.0
2017-11-20 09:35:00,60.93,60.97,60.76,60.79,98600.0,47.0039,47.0348,46.8728,46.8959,98600.0
2017-11-20 09:40:00,60.79,60.79,60.55,60.68,58994.0,46.8959,46.8959,46.7108,46.811,58994.0
2017-11-20 09:45:00,60.67,60.8,60.6,60.75,72857.0,46.8033,46.9036,46.7493,46.865,72857.0
2017-11-20 09:50:00,60.76,60.8,60.6,60.6,83620.0,46.8728,46.9036,46.7493,46.7493,83620.0
2017-11-20 09:55:00,60.61,60.72,60.49,60.67,81331.0,46.757,46.8419,46.6645,46.8033,81331.0
2017-11-20 10:00:00,60.71,60.75,60.6,60.65,73880.0,46.8342,46.865,46.7493,46.7879,73880.0
2017-11-20 10:05:00,60.65,60.7,60.55,60.6,46291.0,46.7879,46.8265,46.7108,46.7493,46291.0
2017-11-20 10:10:00,60.6,60.68,60.48,60.56,51167.0,46.7493,46.811,46.6568,46.7185,51167.0
2017-11-20 10:15:00,60.55,60.56,60.46,60.53,73384.0,46.7108,46.7185,46.6413,46.6953,73384.0
2017-11-20 10:20:00,60.53,60.56,60.4,60.42,75391.0,46.6953,46.7185,46.595,46.6105,75391.0
2017-11-20 10:25:00,60.42,60.49,60.35,60.36,58289.0,46.6105,46.6645,46.5565,46.5642,58289.0
2017-11-20 10:30:00,60.36,60.56,60.31,60.56,78060.0,46.5642,46.7185,46.5256,46.7185,78060.0
2017-11-20 10:35:00,60.55,60.57,60.43,60.52,31139.0,46.7108,46.7262,46.6182,46.6876,31139.0
2017-11-20 10:40:00,60.52,60.53,60.4,60.43,35496.0,46.6876,46.6953,46.595,46.6182,35496.0
2017-11-20 10:45:00,60.44,60.55,60.43,60.52,35588.0,46.6259,46.7108,46.6182,46.6876,35588.0
2017-11-20 10:50:00,60.53,60.56,60.47,60.5,51963.0,46.6953,46.7185,46.649,46.6722,51963.0
2017-11-20 10:55:00,60.49,60.53,60.45,60.47,41431.0,46.6645,46.6953,46.6336,46.649,41431.0
2017-11-20 11:00:00,60.47,60.57,60.46,60.51,41453.0,46.649,46.7262,46.6413,46.6799,41453.0
2017-11-20 11:05:00,60.5,60.53,60.46,60.53,19278.0,46.6722,46.6953,46.6413,46.6953,19278.0
2017-11-20 11:10:00,60.53,60.54,60.49,60.53,30270.0,46.6953,46.703,46.6645,46.6953,30270.0
2017-11-20 11:15:00,60.53,60.54,60.49,60.51,38101.0,46.6953,46.703,46.6645,46.6799,38101.0
2017-11-20 11:20:00,60.52,60.62,60.52,60.55,64531.0,46.6876,46.7648,46.6876,46.7108,64531.0
2017-11-20 11:25:00,60.56,60.67,60.55,60.56,35926.0,46.7185,46.8033,46.7108,46.7185,35926.0
2017-11-20 11:30:00,60.56,60.56,60.42,60.48,90212.0,46.7185,46.7185,46.6105,46.6568,90212.0
2017-11-20 11:35:00,60.48,60.54,60.44,60.44,100236.0,46.6568,46.703,46.6259,46.6259,100236.0
2017-11-20 11:40:00,60.44,60.47,60.15,60.26,174675.0,46.6259,46.649,46.4022,46.487,174675.0
2017-11-20 11:45:00,60.26,60.31,60.18,60.29,72040.0,46.487,46.5256,46.4253,46.5102,72040.0
2017-11-20 11:50:00,60.29,60.46,60.28,60.44,61201.0,46.5102,46.6413,46.5025,46.6259,61201.0
2017-11-20 11:55:00,60.44,60.49,60.42,60.44,22107.0,46.6259,46.6645,46.6105,46.6259,22107.0
2017-11-20 12:00:00,60.43,60.44,60.39,60.41,22675.0,46.6182,46.6259,46.5873,46.6028,22675.0
2017-11-20 12:05:00,60.41,60.45,60.38,60.42,39483.0,46.6028,46.6336,46.5796,46.6105,39483.0
2017-11-20 12:10:00,60.42,60.46,60.41,60.44,25278.0,46.6105,46.6413,46.6028,46.6259,25278.0
2017-11-20 12:15:00,60.45,60.46,60.39,60.45,37971.0,46.6336,46.6413,46.5873,46.6336,37971.0
2017-11-20 12:20:00,60.42,60.46,60.42,60.43,65010.0,46.6105,46.6413,46.6105,46.6182,65010.0
2017-11-20 12:25:00,60.44,60.54,60.44,60.53,24387.0,46.6259,46.703,46.6259,46.6953,24387.0
2017-11-20 12:30:00,60.54,60.61,60.53,60.58,15878.0,46.703,46.757,46.6953,46.7339,15878.0
2017-11-20 12:35:00,60.58,60.66,60.57,60.66,19167.0,46.7339,46.7956,46.7262,46.7956,19167.0
2017-11-20 12:40:00,60.66,60.66,60.56,60.59,23877.0,46.7956,46.7956,46.7185,46.7416,23877.0
2017-11-20 12:45:00,60.59,60.67,60.59,60.63,11182.0,46.7416,46.8033,46.7416,46.7725,11182.0
2017-11-20 12:50:00,60.64,60.65,60.62,60.63,20180.0,46.7802,46.7879,46.7648,46.7725,20180.0
2017-11-20 12:55:00,60.63,60.69,60.62,60.66,29201.0,46.7725,46.8188,46.7648,46.7956,29201.0
2017-11-20 13:00:00,60.66,60.66,60.64,60.66,12071.0,46.7956,46.7956,46.7802,46.7956,12071.0
2017-11-20 13:05:00,60.66,60.69,60.64,60.68,17232.0,46.7956,46.8188,46.7802,46.811,17232.0
2017-11-20 13:10:00,60.68,60.68,60.65,60.66,20978.0,46.811,46.811,46.7879,46.7956,20978.0
2017-11-20 13:15:00,60.66,60.69,60.65,60.69,23533.0,46.7956,46.8188,46.7879,46.8188,23533.0
2017-11-20 13:20:00,60.69,60.72,60.67,60.71,21481.0,46.8188,46.8419,46.8033,46.8342,21481.0
2017-11-20 13:25:00,60.73,60.75,60.7,60.74,24713.0,46.8496,46.865,46.8265,46.8573,24713.0
2017-11-20 13:30:00,60.74,60.74,60.68,60.69,15882.0,46.8573,46.8573,46.811,46.8188,15882.0
2017-11-20 13:35:00,60.68,60.75,60.67,60.73,14292.0,46.811,46.865,46.8033,46.8496,14292.0
2017-11-20 13:40:00,60.73,60.74,60.68,60.7,25690.0,46.8496,46.8573,46.811,46.8265,25690.0
2017-11-20 13:45:00,60.71,60.71,60.66,60.67,64762.0,46.8342,46.8342,46.7956,46.8033,64762.0
2017-11-20 13:50:00,60.67,60.68,60.63,60.66,24244.0,46.8033,46.811,46.7725,46.7956,24244.0
2017-11-20 13:55:00,60.67,60.67,60.63,60.64,27964.0,46.8033,46.8033,46.7725,46.7802,27964.0
2017-11-20 14:00:00,60.65,60.65,60.61,60.63,19880.0,46.7879,46.7879,46.757,46.7725,19880.0
2017-11-20 14:05:00,60.64,60.7,60.63,60.69,40968.0,46.7802,46.8265,46.7725,46.8188,40968.0
2017-11-20 14:10:00,60.68,60.68,60.62,60.64,35490.0,46.811,46.811,46.7648,46.7802,35490.0
2017-11-20 14:15:00,60.63,60.72,60.63,60.71,23502.0,46.7725,46.8419,46.7725,46.8342,23502.0
2017-11-20 14:20:00,60.71,60.81,60.68,60.81,44646.0,46.8342,46.9113,46.811,46.9113,44646.0
2017-11-20 14:25:00,60.82,60.86,60.79,60.82,28905.0,46.919,46.9499,46.8959,46.919,28905.0
2017-11-20 14:30:00,60.82,60.83,60.79,60.81,16402.0,46.919,46.9268,46.8959,46.9113,16402.0
2017-11-20 14:35:00,60.82,60.84,60.76,60.84,30631.0,46.919,46.9345,46.8728,46.9345,30631.0
2017-11-20 14:40:00,60.84,60.85,60.83,60.85,25124.0,46.9345,46.9422,46.9268,46.9422,25124.0
2017-11-20 14:45:00,60.85,60.87,60.82,60.83,17017.0,46.9422,46.9576,46.919,46.9268,17017.0
2017-11-20 14:50:00,60.82,60.86,60.82,60.85,21404.0,46.919,46.9499,46.919,46.9422,21404.0
2017-11-20 14:55:00,60.85,60.85,60.75,60.78,34220.0,46.9422,46.9422,46.865,46.8882,34220.0
2017-11-20 15:00:00,60.78,60.83,60.78,60.83,13901.0,46.8882,46.9268,46.8882,46.9268,13901.0
2017-11-20 15:05:00,60.83,60.83,60.77,60.8,29552.0,46.9268,46.9268,46.8805,46.9036,29552.0
2017-11-20 15:10:00,60.8,60.8,60.75,60.77,110835.0,46.9036,46.9036,46.865,46.8805,110835.0
2017-11-20 15:15:00,60.77,60.84,60.75,60.81,36139.0,46.8805,46.9345,46.865,46.9113,36139.0
2017-11-20 15:20:00,60.81,60.84,60.78,60.83,51527.0,46.9113,46.9345,46.8882,46.9268,51527.0
2017-11-20 15:25:00,60.84,60.93,60.83,60.92,47945.0,46.9345,47.0039,46.9268,46.9962,47945.0
2017-11-20 15:30:00,60.92,60.92,60.79,60.8,82789.0,46.9962,46.9962,46.8959,46.9036,82789.0
2017-11-20 15:35:00,60.81,60.83,60.73,60.75,88205.0,46.9113,46.9268,46.8496,46.865,88205.0
2017-11-20 15:40:00,60.75,60.82,60.75,60.79,53319.0,46.865,46.919,46.865,46.8959,53319.0
2017-11-20 15:45:00,60.8,60.82,60.75,60.77,71834.0,46.9036,46.919,46.865,46.8805,71834.0
2017-11-20 15:50:00,60.77,60.83,60.75,60.76,131580.0,46.8805,46.9268,46.865,46.8728,131580.0
2017-11-20 15:55:00,60.76,60.85,60.71,60.81,288484.0,46.8728,46.9422,46.8342,46.9113,288484.0
2017-11-21 09:30:00,61.17,61.38,61.02,61.3,96471.0,47.189,47.351,47.0733,47.2893,96471.0
2017-11-21 09:35:00,61.32,61.49,61.32,61.41,42803.0,47.3048,47.4359,47.3048,47.3742,42803.0
2017-11-21 09:40:00,61.39,61.4,61.02,61.03,82449.0,47.3588,47.3665,47.0733,47.081,82449.0
2017-11-21 09:45:00,61.03,61.26,61.02,61.23,81244.0,47.081,47.2585,47.0733,47.2353,81244.0
2017-11-21 09:50:00,61.24,61.31,60.99,61.09,81842.0,47.243,47.297,47.0502,47.1273,81842.0
2017-11-21 09:55:00,61.1,61.13,60.98,61.07,41243.0,47.135,47.1582,47.0425,47.1119,41243.0
2017-11-21 10:00:00,61.07,61.26,61.05,61.25,40123.0,47.1119,47.2585,47.0965,47.2508,40123.0
2017-11-21 10:05:00,61.25,61.25,61.02,61.12,31703.0,47.2508,47.2508,47.0733,47.1505,31703.0
2017-11-21 10:10:00,61.15,61.23,61.11,61.18,24946.0,47.1736,47.2353,47.1428,47.1968,24946.0
2017-11-21 10:15:00,61.19,61.32,61.19,61.24,46212.0,47.2045,47.3048,47.2045,47.243,46212.0
2017-11-21 10:20:00,61.24,61.39,61.22,61.35,65264.0,47.243,47.3588,47.2276,47.3279,65264.0
2017-11-21 10:25:00,61.34,61.4,61.32,61.39,29133.0,47.3202,47.3665,47.3048,47.3588,29133.0
2017-11-21 10:30:00,61.4,61.46,61.35,61.43,36091.0,47.3665,47.4128,47.3279,47.3896,36091.0
2017-11-21 10:35:00,61.42,61.48,61.39,61.46,22080.0,47.3819,47.4282,47.3588,47.4128,22080.0
2017-11-21 10:40:00,61.46,61.48,61.39,61.47,34901.0,47.4128,47.4282,47.3588,47.4205,34901.0
2017-11-21 10:45:00,61.48,61.48,61.43,61.46,21111.0,47.4282,47.4282,47.3896,47.4128,21111.0
2017-11-21 10:50:00,61.46,61.46,61.35,61.41,36426.0,47.4128,47.4128,47.3279,47.3742,36426.0
2017-11-21 10:55:00,61.41,61.49,61.4,61.43,41461.0,47.3742,47.4359,47.3665,47.3896,41461.0
2017-11-21 11:00:00,61.43,61.53,61.42,61.48,42437.0,47.3896,47.4668,47.3819,47.4282,42437.0
2017-11-21 11:05:00,61.47,61.54,61.47,61.52,15330.0,47.4205,47.4745,47.4205,47.4591,15330.0
2017-11-21 11:10:00,61.52,61.56,61.4,61.42,39004.0,47.4591,47.4899,47.3665,47.3819,39004.0
2017-11-21 11:15:00,61.42,61.45,61.4,61.43,17987.0,47.3819,47.4051,47.3665,47.3896,17987.0
2017-11-21 11:20:00,61.42,61.48,61.42,61.45,22062.0,47.3819,47.4282,47.3819,47.4051,22062.0
2017-11-21 11:25:00,61.45,61.5,61.44,61.45,18970.0,47.4051,47.4436,47.3973,47.4051,18970.0
2017-11-21 11:30:00,61.44,61.46,61.41,61.46,19389.0,47.3973,47.4128,47.3742,47.4128,19389.0
2017-11-21 11:35:00,61.46,61.53,61.44,61.51,35053.0,47.4128,47.4668,47.3973,47.4513,35053.0
2017-11-21 11:40:00,61.52,61.53,61.48,61.48,25809.0,47.4591,47.4668,47.4282,47.4282,25809.0
2017-11-21 11:45:00,61.48,61.53,61.48,61.51,25004.0,47.4282,47.4668,47.4282,47.4513,25004.0
2017-11-21 11:50:00,61.51,61.52,61.47,61.47,20380.0,47.4513,47.4591,47.4205,47.4205,20380.0
2017-11-21 11:55:00,61.47,61.56,61.47,61.53,25606.0,47.4205,47.4899,47.4205,47.4668,25606.0
2017-11-21 12:00:00,61.54,61.55,61.5,61.52,20579.0,47.4745,47.4822,47.4436,47.4591,20579.0
2017-11-21 12:05:00,61.53,61.62,61.52,61.62,34292.0,47.4668,47.5362,47.4591,47.5362,34292.0
2017-11-21 12:10:00,61.62,61.65,61.6,61.65,24880.0,47.5362,47.5593,47.5208,47.5593,24880.0
2017-11-21 12:15:00,61.65,61.69,61.63,61.65,23409.0,47.5593,47.5902,47.5439,47.5593,23409.0
2017-11-21 12:20:00,61.64,61.7,61.61,61.69,20955.0,47.5516,47.5979,47.5285,47.5902,20955.0
2017-11-21 12:25:00,61.69,61.69,61.64,61.65,27023.0,47.5902,47.5902,47.5516,47.5593,27023.0
2017-11-21 12:30:00,61.65,61.69,61.65,61.66,16296.0,47.5593,47.5902,47.5593,47.5671,16296.0
2017-11-21 12:35:00,61.65,61.66,61.62,61.62,18229.0,47.5593,47.5671,47.5362,47.5362,18229.0
2017-11-21 12:40:00,61.63,61.63,61.55,61.58,24656.0,47.5439,47.5439,47.4822,47.5053,24656.0
2017-11-21 12:45:00,61.58,61.62,61.58,61.58,23746.0,47.5053,47.5362,47.5053,47.5053,23746.0
2017-11-21 12:50:00,61.58,61.68,61.58,61.66,26663.0,47.5053,47.5825,47.5053,47.5671,26663.0
2017-11-21 12:55:00,61.67,61.67,61.63,61.63,21613.0,47.5748,47.5748,47.5439,47.5439,21613.0
2017-11-21 13:00:00,61.63,61.68,61.61,61.62,17968.0,47.5439,47.5825,47.5285,47.5362,17968.0
2017-11-21 13:05:00,61.63,61.67,61.62,61.66,15161.0,47.5439,47.5748,47.5362,47.5671,15161.0
2017-11-21 13:10:00,61.65,61.67,61.62,61.65,22892.0,47.5593,47.5748,47.5362,47.5593,22892.0
2017-11-21 13:15:00,61.66,61.66,61.63,61.66,18615.0,47.5671,47.5671,47.5439,47.5671,18615.0
2017-11-21 13:20:00,61.66,61.7,61.65,61.69,31735.0,47.5671,47.5979,47.5593,47.5902,31735.0
2017-11-21 13:25:00,61.68,61.71,61.66,61.67,23546.0,47.5825,47.6056,47.5671,47.5748,23546.0
2017-11-21 13:30:00,61.68,61.74,61.67,61.7,46436.0,47.5825,47.6288,47.5748,47.5979,46436.0
2017-11-21 13:35:00,61.7,61.72,61.68,61.68,20196.0,47.5979,47.6133,47.5825,47.5825,20196.0
2017-11-21 13:40:00,61.69,61.7,61.65,61.66,16889.0,47.5902,47.5979,47.5593,47.5671,16889.0
2017-11-21 13:45:00,61.66,61.73,61.66,61.73,40199.0,47.5671,47.6211,47.5671,47.6211,40199.0
2017-11-21 13:50:00,61.74,61.74,61.69,61.7,21103.0,47.6288,47.6288,47.5902,47.5979,21103.0
2017-11-21 13:55:00,61.69,61.71,61.66,61.68,24643.0,47.5902,47.6056,47.5671,47.5825,24643.0
2017-11-21 14:00:00,61.67,61.67,61.61,61.64,26777.0,47.5748,47.5748,47.5285,47.5516,26777.0
2017-11-21 14:05:00,61.65,61.66,61.59,61.61,35986.0,47.5593,47.5671,47.5131,47.5285,35986.0
2017-11-21 14:10:00,61.61,61.67,61.6,61.61,19245.0,47.5285,47.5748,47.5208,47.5285,19245.0
2017-11-21 14:15:00,61.62,61.63,61.59,61.59,33620.0,47.5362,47.5439,47.5131,47.5131,33620.0
2017-11-21 14:20:00,61.58,61.6,61.56,61.58,31330.0,47.5053,47.5208,47.4899,47.5053,31330.0
2017-11-21 14:25:00,61.58,61.6,61.56,61.58,16007.0,47.5053,47.5208,47.4899,47.5053,16007.0
2017-11-21 14:30:00,61.57,61.59,61.53,61.54,28066.0,47.4976,47.5131,47.4668,47.4745,28066.0
2017-11-21 14:35:00,61.55,61.55,61.48,61.48,34885.0,47.4822,47.4822,47.4282,47.4282,34885.0
2017-11-21 14:40:00,61.48,61.51,61.47,61.48,29825.0,47.4282,47.4513,47.4205,47.4282,29825.0
2017-11-21 14:45:00,61.49,61.49,61.46,61.47,29164.0,47.4359,47.4359,47.4128,47.4205,29164.0
2017-11-21 14:50:00,61.46,61.48,61.45,61.47,35617.0,47.4128,47.4282,47.4051,47.4205,35617.0
2017-11-21 14:55:00,61.47,61.48,61.44,61.48,26303.0,47.4205,47.4282,47.3973,47.4282,26303.0
2017-11-21 15:00:00,61.47,61.48,61.45,61.47,24271.0,47.4205,47.4282,47.4051,47.4205,24271.0
2017-11-21 15:05:00,61.46,61.49,61.45,61.46,25753.0,47.4128,47.4359,47.4051,47.4128,25753.0
2017-11-21 15:10:00,61.46,61.46,61.41,61.43,25341.0,47.4128,47.4128,47.3742,47.3896,25341.0
2017-11-21 15:15:00,61.43,61.46,61.43,61.44,29503.0,47.3896,47.4128,47.3896,47.3973,29503.0
2017-11-21 15:20:00,61.45,61.45,61.37,61.38,33531.0,47.4051,47.4051,47.3433,47.351,33531.0
2017-11-21 15:25:00,61.38,61.4,61.32,61.33,32845.0,47.351,47.3665,47.3048,47.3125,32845.0
2017-11-21 15:30:00,61.33,61.35,61.29,61.35,38571.0,47.3125,47.3279,47.2816,47.3279,38571.0
2017-11-21 15:35:00,61.35,61.36,61.33,61.36,37367.0,47.3279,47.3356,47.3125,47.3356,37367.0
2017-11-21 15:40:00,61.36,61.37,61.35,61.35,72157.0,47.3356,47.3433,47.3279,47.3279,72157.0
2017-11-21 15:45:00,61.36,61.37,61.33,61.34,61474.0,47.3356,47.3433,47.3125,47.3202,61474.0
2017-11-21 15:50:00,61.34,61.35,61.31,61.32,91236.0,47.3202,47.3279,47.297,47.3048,91236.0
2017-11-21 15:55:00,61.32,61.36,61.24,61.26,286228.0,47.3048,47.3356,47.243,47.2585,286228.0
2017-11-22 09:30:00,61.28,61.58,61.19,61.48,86550.0,47.2739,47.5053,47.2045,47.4282,86550.0
2017-11-22 09:35:00,61.5,61.54,61.32,61.44,28922.0,47.4436,47.4745,47.3048,47.3973,28922.0
2017-11-22 09:40:00,61.44,61.56,61.41,61.54,30118.0,47.3973,47.4899,47.3742,47.4745,30118.0
2017-11-22 09:45:00,61.54,61.65,61.53,61.62,52418.0,47.4745,47.5593,47.4668,47.5362,52418.0
2017-11-22 09:50:00,61.62,61.62,61.43,61.46,23145.0,47.5362,47.5362,47.3896,47.4128,23145.0
2017-11-22 09:55:00,61.46,61.58,61.45,61.49,43101.0,47.4128,47.5053,47.4051,47.4359,43101.0
2017-11-22 10:00:00,61.5,61.55,61.43,61.5,26869.0,47.4436,47.4822,47.3896,47.4436,26869.0
2017-11-22 10:05:00,61.49,61.52,61.41,61.44,29189.0,47.4359,47.4591,47.3742,47.3973,29189.0
2017-11-22 10:10:00,61.44,61.48,61.35,61.35,25579.0,47.3973,47.4282,47.3279,47.3279,25579.0
2017-11-22 10:15:00,61.34,61.36,61.22,61.23,24446.0,47.3202,47.3356,47.2276,47.2353,24446.0
2017-11-22 10:20:00,61.22,61.49,61.18,61.42,69640.0,47.2276,47.4359,47.1968,47.3819,69640.0
2017-11-22 10:25:00,61.42,61.44,61.36,61.38,20312.0,47.3819,47.3973,47.3356,47.351,20312.0
2017-11-22 10:30:00,61.37,61.42,61.32,61.38,34002.0,47.3433,47.3819,47.3048,47.351,34002.0
2017-11-22 10:35:00,61.38,61.51,61.37,61.5,40317.0,47.351,47.4513,47.3433,47.4436,40317.0
2017-11-22 10:40:00,61.5,61.55,61.49,61.53,29681.0,47.4436,47.4822,47.4359,47.4668,29681.0
2017-11-22 10:45:00,61.54,61.62,61.5,61.62,37177.0,47.4745,47.5362,47.4436,47.5362,37177.0
2017-11-22 10:50:00,61.62,61.66,61.56,61.65,32193.0,47.5362,47.5671,47.4899,47.5593,32193.0
2017-11-22 10:55:00,61.64,61.73,61.64,61.68,30299.0,47.5516,47.6211,47.5516,47.5825,30299.0
2017-11-22 11:00:00,61.68,61.74,61.67,61.74,29945.0,47.5825,47.6288,47.5748,47.6288,29945.0
2017-11-22 11:05:00,61.74,61.77,61.69,61.71,39330.0,47.6288,47.6519,47.5902,47.6056,39330.0
2017-11-22 11:10:00,61.72,61.74,61.7,61.71,27225.0,47.6133,47.6288,47.5979,47.6056,27225.0
2017-11-22 11:15:00,61.71,61.73,61.64,61.66,23429.0,47.6056,47.6211,47.5516,47.5671,23429.0
2017-11-22 11:20:00,61.66,61.67,61.55,61.56,17934.0,47.5671,47.5748,47.4822,47.4899,17934.0
2017-11-22 11:25:00,61.56,61.59,61.54,61.58,20377.0,47.4899,47.5131,47.4745,47.5053,20377.0
2017-11-22 11:30:00,61.56,61.61,61.56,61.58,9239.0,47.4899,47.5285,47.4899,47.5053,9239.0
2017-11-22 11:35:00,61.58,61.58,61.53,61.56,17040.0,47.5053,47.5053,47.4668,47.4899,17040.0
2017-11-22 11:40:00,61.55,61.55,61.47,61.48,17108.0,47.4822,47.4822,47.4205,47.4282,17108.0
2017-11-22 11:45:00,61.49,61.49,61.38,61.39,32953.0,47.4359,47.4359,47.351,47.3588,32953.0
2017-11-22 11:50:00,61.4,61.42,61.33,61.36,71088.0,47.3665,47.3819,47.3125,47.3356,71088.0
2017-11-22 11:55:00,61.37,61.39,61.34,61.35,31563.0,47.3433,47.3588,47.3202,47.3279,31563.0
2017-11-22 12:00:00,61.35,61.36,61.27,61.27,41738.0,47.3279,47.3356,47.2662,47.2662,41738.0
2017-11-22 12:05:00,61.28,61.29,61.25,61.27,15352.0,47.2739,47.2816,47.2508,47.2662,15352.0
2017-11-22 12:10:00,61.26,61.26,61.2,61.25,25864.0,47.2585,47.2585,47.2122,47.2508,25864.0
2017-11-22 12:15:00,61.23,61.24,61.15,61.17,15475.0,47.2353,47.243,47.1736,47.189,15475.0
2017-11-22 12:20:00,61.17,61.19,61.13,61.17,14761.0,47.189,47.2045,47.1582,47.189,14761.0
2017-11-22 12:25:00,61.17,61.18,61.08,61.09,24528.0,47.189,47.1968,47.1196,47.1273,24528.0
2017-11-22 12:30:00,61.09,61.11,61.07,61.09,17523.0,47.1273,47.1428,47.1119,47.1273,17523.0
2017-11-22 12:35:00,61.09,61.11,61.0,61.04,34461.0,47.1273,47.1428,47.0579,47.0888,34461.0
2017-11-22 12:40:00,61.05,61.05,61.02,61.04,18284.0,47.0965,47.0965,47.0733,47.0888,18284.0
2017-11-22 12:45:00,61.04,61.05,61.03,61.04,15146.0,47.0888,47.0965,47.081,47.0888,15146.0
2017-11-22 12:50:00,61.04,61.1,61.04,61.1,19499.0,47.0888,47.135,47.0888,47.135,19499.0
2017-11-22 12:55:00,61.1,61.14,61.09,61.14,12058.0,47.135,47.1659,47.1273,47.1659,12058.0
2017-11-22 13:00:00,61.13,61.21,61.12,61.19,14196.0,47.1582,47.2199,47.1505,47.2045,14196.0
2017-11-22 13:05:00,61.2,61.21,61.15,61.18,13758.0,47.2122,47.2199,47.1736,47.1968,13758.0
2017-11-22 13:10:00,61.18,61.19,61.16,61.16,17704.0,47.1968,47.2045,47.1813,47.1813,17704.0
2017-11-22 13:15:00,61.17,61.17,61.08,61.09,26802.0,47.189,47.189,47.1196,47.1273,26802.0
2017-11-22 13:20:00,61.09,61.09,61.03,61.09,22214.0,47.1273,47.1273,47.081,47.1273,22214.0
2017-11-22 13:25:00,61.09,61.09,61.07,61.09,28644.0,47.1273,47.1273,47.1119,47.1273,28644.0
2017-11-22 13:30:00,61.09,61.16,61.07,61.16,22509.0,47.1273,47.1813,47.1119,47.1813,22509.0
2017-11-22 13:35:00,61.15,61.16,61.09,61.1,22117.0,47.1736,47.1813,47.1273,47.135,22117.0
2017-11-22 13:40:00,61.11,61.15,61.09,61.13,14668.0,47.1428,47.1736,47.1273,47.1582,14668.0
2017-11-22 13:45:00,61.12,61.14,61.1,61.14,15895.0,47.1505,47.1659,47.135,47.1659,15895.0
2017-11-22 13:50:00,61.14,61.14,61.09,61.1,23620.0,47.1659,47.1659,47.1273,47.135,23620.0
2017-11-22 13:55:00,61.09,61.11,61.07,61.09,17301.0,47.1273,47.1428,47.1119,47.1273,17301.0
2017-11-22 14:00:00,61.1,61.14,61.09,61.13,12994.0,47.135,47.1659,47.1273,47.1582,12994.0
2017-11-22 14:05:00,61.13,61.13,61.09,61.12,15015.0,47.1582,47.1582,47.1273,47.1505,15015.0
2017-11-22 14:10:00,61.12,61.15,61.09,61.14,22341.0,47.1505,47.1736,47.1273,47.1659,22341.0
2017-11-22 14:15:00,61.14,61.22,61.14,61.21,18811.0,47.1659,47.2276,47.1659,47.2199,18811.0
2017-11-22 14:20:00,61.22,61.22,61.2,61.21,18163.0,47.2276,47.2276,47.2122,47.2199,18163.0
2017-11-22 14:25:00,61.22,61.24,61.17,61.17,13404.0,47.2276,47.243,47.189,47.189,13404.0
2017-11-22 14:30:00,61.16,61.18,61.14,61.18,15146.0,47.1813,47.1968,47.1659,47.1968,15146.0
2017-11-22 14:35:00,61.18,61.19,61.15,61.18,14102.0,47.1968,47.2045,47.1736,47.1968,14102.0
2017-11-22 14:40:00,61.18,61.2,61.17,61.2,23404.0,47.1968,47.2122,47.189,47.2122,23404.0
2017-11-22 14:45:00,61.2,61.2,61.16,61.17,10572.0,47.2122,47.2122,47.1813,47.189,10572.0
2017-11-22 14:50:00,61.17,61.17,61.15,61.16,17041.0,47.189,47.189,47.1736,47.1813,17041.0
2017-11-22 14:55:00,61.17,61.17,61.14,61.15,12871.0,47.189,47.189,47.1659,47.1736,12871.0
2017-11-22 15:00:00,61.15,61.16,61.1,61.1,22021.0,47.1736,47.1813,47.135,47.135,22021.0
2017-11-22 15:05:00,61.11,61.16,61.1,61.15,23320.0,47.1428,47.1813,47.135,47.1736,23320.0
2017-11-22 15:10:00,61.15,61.18,61.13,61.18,24825.0,47.1736,47.1968,47.1582,47.1968,24825.0
2017-11-22 15:15:00,61.18,61.2,61.16,61.2,27513.0,47.1968,47.2122,47.1813,47.2122,27513.0
2017-11-22 15:20:00,61.2,61.21,61.19,61.2,15185.0,47.2122,47.2199,47.2045,47.2122,15185.0
2017-11-22 15:25:00,61.2,61.22,61.18,61.22,25460.0,47.2122,47.2276,47.1968,47.2276,25460.0
2017-11-22 15:30:00,61.22,61.22,61.16,61.17,27947.0,47.2276,47.2276,47.1813,47.189,27947.0
2017-11-22 15:35:00,61.17,61.19,61.15,61.16,55484.0,47.189,47.2045,47.1736,47.1813,55484.0
2017-11-22 15:40:00,61.16,61.18,61.14,61.17,30851.0,47.1813,47.1968,47.1659,47.189,30851.0
2017-11-22 15:45:00,61.17,61.2,61.16,61.18,58435.0,47.189,47.2122,47.1813,47.1968,58435.0
2017-11-22 15:50:00,61.18,61.25,61.18,61.25,67568.0,47.1968,47.2508,47.1968,47.2508,67568.0
2017-11-22 15:55:00,61.25,61.25,61.11,61.13,235090.0,47.2508,47.2508,47.1428,47.1582,235090.0
2017-11-24 09:30:00,61.15,61.3,61.03,61.14,69236.0,47.1736,47.2893,47.081,47.1659,69236.0
2017-11-24 09:35:00,61.13,61.39,61.11,61.39,42718.0,47.1582,47.3588,47.1428,47.3588,42718.0
2017-11-24 09:40:00,61.38,61.43,61.33,61.4,48049.0,47.351,47.3896,47.3125,47.3665,48049.0
2017-11-24 09:45:00,61.41,61.41,61.24,61.33,32124.0,47.3742,47.3742,47.243,47.3125,32124.0
2017-11-24 09:50:00,61.32,61.39,61.28,61.34,59593.0,47.3048,47.3588,47.2739,47.3202,59593.0
2017-11-24 09:55:00,61.35,61.44,61.34,61.42,32670.0,47.3279,47.3973,47.3202,47.3819,32670.0
2017-11-24 10:00:00,61.43,61.56,61.39,61.54,39383.0,47.3896,47.4899,47.3588,47.4745,39383.0
2017-11-24 10:05:00,61.53,61.53,61.43,61.46,24290.0,47.4668,47.4668,47.3896,47.4128,24290.0
2017-11-24 10:10:00,61.46,61.48,61.38,61.44,31309.0,47.4128,47.4282,47.351,47.3973,31309.0
2017-11-24 10:15:00,61.44,61.47,61.42,61.45,21462.0,47.3973,47.4205,47.3819,47.4051,21462.0
2017-11-24 10:20:00,61.45,61.48,61.42,61.44,20845.0,47.4051,47.4282,47.3819,47.3973,20845.0
2017-11-24 10:25:00,61.44,61.51,61.44,61.51,21627.0,47.3973,47.4513,47.3973,47.4513,21627.0
2017-11-24 10:30:00,61.51,61.54,61.5,61.51,19235.0,47.4513,47.4745,47.4436,47.4513,19235.0
2017-11-24 10:35:00,61.51,61.52,61.47,61.52,21071.0,47.4513,47.4591,47.4205,47.4591,21071.0
2017-11-24 10:40:00,61.52,61.6,61.52,61.56,25716.0,47.4591,47.5208,47.4591,47.4899,25716.0
2017-11-24 10:45:00,61.55,61.58,61.51,61.52,12509.0,47.4822,47.5053,47.4513,47.4591,12509.0
2017-11-24 10:50:00,61.52,61.61,61.52,61.52,32089.0,47.4591,47.5285,47.4591,47.4591,32089.0
2017-11-24 10:55:00,61.53,61.57,61.5,61.55,14143.0,47.4668,47.4976,47.4436,47.4822,14143.0
2017-11-24 11:00:00,61.55,61.58,61.54,61.58,15594.0,47.4822,47.5053,47.4745,47.5053,15594.0
2017-11-24 11:05:00,61.57,61.59,61.51,61.55,24403.0,47.4976,47.5131,47.4513,47.4822,24403.0
2017-11-24 11:10:00,61.54,61.56,61.53,61.54,19714.0,47.4745,47.4899,47.4668,47.4745,19714.0
2017-11-24 11:15:00,61.53,61.54,61.49,61.5,16178.0,47.4668,47.4745,47.4359,47.4436,16178.0
2017-11-24 11:20:00,61.49,61.5,61.46,61.48,25172.0,47.4359,47.4436,47.4128,47.4282,25172.0
2017-11-24 11:25:00,61.48,61.5,61.48,61.48,15567.0,47.4282,47.4436,47.4282,47.4282,15567.0
2017-11-24 11:30:00,61.49,61.51,61.47,61.48,19062.0,47.4359,47.4513,47.4205,47.4282,19062.0
2017-11-24 11:35:00,61.48,61.53,61.48,61.52,20340.0,47.4282,47.4668,47.4282,47.4591,20340.0
2017-11-24 11:40:00,61.53,61.58,61.52,61.56,17657.0,47.4668,47.5053,47.4591,47.4899,17657.0
2017-11-24 11:45:00,61.57,61.57,61.52,61.52,17521.0,47.4976,47.4976,47.4591,47.4591,17521.0
2017-11-24 11:50:00,61.52,61.53,61.47,61.47,12378.0,47.4591,47.4668,47.4205,47.4205,12378.0
2017-11-24 11:55:00,61.48,61.49,61.46,61.47,7752.0,47.4282,47.4359,47.4128,47.4205,7752.0
2017-11-24 12:00:00,61.47,61.48,61.46,61.48,11431.0,47.4205,47.4282,47.4128,47.4282,11431.0
2017-11-24 12:05:00,61.48,61.49,61.47,61.48,9057.0,47.4282,47.4359,47.4205,47.4282,9057.0
2017-11-24 12:10:00,61.47,61.48,61.41,61.41,15393.0,47.4205,47.4282,47.3742,47.3742,15393.0
2017-11-24 12:15:00,61.42,61.44,61.38,61.42,25661.0,47.3819,47.3973,47.351,47.3819,25661.0
2017-11-24 12:20:00,61.43,61.44,61.4,61.44,15257.0,47.3896,47.3973,47.3665,47.3973,15257.0
2017-11-24 12:25:00,61.44,61.44,61.39,61.42,11405.0,47.3973,47.3973,47.3588,47.3819,11405.0
2017-11-24 12:30:00,61.42,61.43,61.41,61.42,13876.0,47.3819,47.3896,47.3742,47.3819,13876.0
2017-11-24 12:35:00,61.42,61.46,61.42,61.44,21652.0,47.3819,47.4128,47.3819,47.3973,21652.0
2017-11-24 12:40:00,61.43,61.48,61.42,61.46,40374.0,47.3896,47.4282,47.3819,47.4128,40374.0
2017-11-24 12:45:00,61.47,61.47,61.4,61.43,35433.0,47.4205,47.4205,47.3665,47.3896,35433.0
2017-11-24 12:50:00,61.44,61.51,61.4,61.5,75168.0,47.3973,47.4513,47.3665,47.4436,75168.0
2017-11-24 12:55:00,61.49,61.57,61.44,61.46,237987.0,47.4359,47.4976,47.3973,47.4128,237987.0
2017-11-27 09:30:00,61.53,61.8,61.49,61.8,53297.0,47.4668,47.6751,47.4359,47.6751,53297.0
2017-11-27 09:35:00,61.78,61.78,61.61,61.64,38106.0,47.6596,47.6596,47.5285,47.5516,38106.0
2017-11-27 09:40:00,61.66,61.71,61.62,61.69,34936.0,47.5671,47.6056,47.5362,47.5902,34936.0
2017-11-27 09:45:00,61.7,61.84,61.68,61.78,24048.0,47.5979,47.7059,47.5825,47.6596,24048.0
2017-11-27 09:50:00,61.78,61.81,61.74,61.8,24883.0,47.6596,47.6828,47.6288,47.6751,24883.0
2017-11-27 09:55:00,61.79,61.8,61.66,61.68,18663.0,47.6673,47.6751,47.5671,47.5825,18663.0
2017-11-27 10:00:00,61.67,61.72,61.64,61.65,21062.0,47.5748,47.6133,47.5516,47.5593,21062.0
2017-11-27 10:05:00,61.65,61.74,61.63,61.67,47801.0,47.5593,47.6288,47.5439,47.5748,47801.0
2017-11-27 10:10:00,61.66,61.66,61.54,61.62,30049.0,47.5671,47.5671,47.4745,47.5362,30049.0
2017-11-27 10:15:00,61.62,61.65,61.56,61.62,18330.0,47.5362,47.5593,47.4899,47.5362,18330.0
2017-11-27 10:20:00,61.62,61.66,61.6,61.66,20605.0,47.5362,47.5671,47.5208,47.5671,20605.0
2017-11-27 10:25:00,61.66,61.75,61.64,61.7,26456.0,47.5671,47.6365,47.5516,47.5979,26456.0
2017-11-27 10:30:00,61.69,61.71,61.65,61.68,16917.0,47.5902,47.6056,47.5593,47.5825,16917.0
2017-11-27 10:35:00,61.68,61.73,61.66,61.73,12194.0,47.5825,47.6211,47.5671,47.6211,12194.0
2017-11-27 10:40:00,61.72,61.73,61.7,61.71,10886.0,47.6133,47.6211,47.5979,47.6056,10886.0
2017-11-27 10:45:00,61.7,61.73,61.7,61.7,15214.0,47.5979,47.6211,47.5979,47.5979,15214.0
2017-11-27 10:50:00,61.71,61.73,61.67,61.67,10535.0,47.6056,47.6211,47.5748,47.5748,10535.0
2017-11-27 10:55:00,61.68,61.71,61.64,61.66,18083.0,47.5825,47.6056,47.5516,47.5671,18083.0
2017-11-27 11:00:00,61.64,61.7,61.64,61.67,20836.0,47.5516,47.5979,47.5516,47.5748,20836.0
2017-11-27 11:05:00,61.67,61.71,61.67,61.7,14991.0,47.5748,47.6056,47.5748,47.5979,14991.0
2017-11-27 11:10:00,61.7,61.73,61.65,61.66,17547.0,47.5979,47.6211,47.5593,47.5671,17547.0
2017-11-27 11:15:00,61.66,61.67,61.63,61.66,13171.0,47.5671,47.5748,47.5439,47.5671,13171.0
2017-11-27 11:20:00,61.65,61.68,61.61,61.67,10781.0,47.5593,47.5825,47.5285,47.5748,10781.0
2017-11-27 11:25:00,61.67,61.71,61.62,61.67,18072.0,47.5748,47.6056,47.5362,47.5748,18072.0
2017-11-27 11:30:00,61.67,61.68,61.61,61.63,16190.0,47.5748,47.5825,47.5285,47.5439,16190.0
2017-11-27 11:35:00,61.62,61.64,61.61,61.63,13290.0,47.5362,47.5516,47.5285,47.5439,13290.0
2017-11-27 11:40:00,61.63,61.7,61.63,61.7,20064.0,47.5439,47.5979,47.5439,47.5979,20064.0
2017-11-27 11:45:00,61.7,61.72,61.68,61.71,10471.0,47.5979,47.6133,47.5825,47.6056,10471.0
2017-11-27 11:50:00,61.71,61.73,61.68,61.7,27037.0,47.6056,47.6211,47.5825,47.5979,27037.0
2017-11-27 11:55:00,61.7,61.73,61.66,61.68,14343.0,47.5979,47.6211,47.5671,47.5825,14343.0
2017-11-27 12:00:00,61.67,61.68,61.62,61.62,10170.0,47.5748,47.5825,47.5362,47.5362,10170.0
2017-11-27 12:05:00,61.62,61.66,61.6,61.65,15731.0,47.5362,47.5671,47.5208,47.5593,15731.0
2017-11-27 12:10:00,61.64,61.65,61.59,61.61,12921.0,47.5516,47.5593,47.5131,47.5285,12921.0
2017-11-27 12:15:00,61.59,61.61,61.52,61.53,14612.0,47.5131,47.5285,47.4591,47.4668,14612.0
2017-11-27 12:20:00,61.54,61.57,61.5,61.51,10865.0,47.4745,47.4976,47.4436,47.4513,10865.0
2017-11-27 12:25:00,61.51,61.54,61.48,61.53,12579.0,47.4513,47.4745,47.4282,47.4668,12579.0
2017-11-27 12:30:00,61.53,61.54,61.49,61.53,13803.0,47.4668,47.4745,47.4359,47.4668,13803.0
2017-11-27 12:35:00,61.53,61.53,61.47,61.47,16848.0,47.4668,47.4668,47.4205,47.4205,16848.0
2017-11-27 12:40:00,61.47,61.49,61.46,61.48,7774.0,47.4205,47.4359,47.4128,47.4282,7774.0
2017-11-27 12:45:00,61.47,61.51,61.45,61.49,10646.0,47.4205,47.4513,47.4051,47.4359,10646.0
2017-11-27 12:50:00,61.5,61.56,61.5,61.56,11658.0,47.4436,47.4899,47.4436,47.4899,11658.0
2017-11-27 12:55:00,61.55,61.55,61.51,61.52,18534.0,47.4822,47.4822,47.4513,47.4591,18534.0
2017-11-27 13:00:00,61.53,61.54,61.52,61.54,10805.0,47.4668,47.4745,47.4591,47.4745,10805.0
2017-11-27 13:05:00,61.53,61.54,61.5,61.5,16300.0,47.4668,47.4745,47.4436,47.4436,16300.0
2017-11-27 13:10:00,61.48,61.54,61.48,61.53,9695.0,47.4282,47.4745,47.4282,47.4668,9695.0
2017-11-27 13:15:00,61.52,61.54,61.5,61.51,8148.0,47.4591,47.4745,47.4436,47.4513,8148.0
2017-11-27 13:20:00,61.5,61.53,61.5,61.51,13489.0,47.4436,47.4668,47.4436,47.4513,13489.0
2017-11-27 13:25:00,61.51,61.53,61.49,61.5,10648.0,47.4513,47.4668,47.4359,47.4436,10648.0
2017-11-27 13:30:00,61.51,61.52,61.46,61.47,8954.0,47.4513,47.4591,47.4128,47.4205,8954.0
2017-11-27 13:35:00,61.46,61.46,61.39,61.41,16014.0,47.4128,47.4128,47.3588,47.3742,16014.0
2017-11-27 13:40:00,61.41,61.45,61.41,61.43,7267.0,47.3742,47.4051,47.3742,47.3896,7267.0
2017-11-27 13:45:00,61.42,61.46,61.42,61.45,9831.0,47.3819,47.4128,47.3819,47.4051,9831.0
2017-11-27 13:50:00,61.46,61.48,61.45,61.47,9558.0,47.4128,47.4282,47.4051,47.4205,9558.0
2017-11-27 13:55:00,61.47,61.51,61.46,61.49,6760.0,47.4205,47.4513,47.4128,47.4359,6760.0
2017-11-27 14:00:00,61.49,61.51,61.47,61.48,5189.0,47.4359,47.4513,47.4205,47.4282,5189.0
2017-11-27 14:05:00,61.48,61.5,61.46,61.46,13210.0,47.4282,47.4436,47.4128,47.4128,13210.0
2017-11-27 14:10:00,61.46,61.51,61.46,61.48,22615.0,47.4128,47.4513,47.4128,47.4282,22615.0
2017-11-27 14:15:00,61.48,61.53,61.48,61.49,19207.0,47.4282,47.4668,47.4282,47.4359,19207.0
2017-11-27 14:20:00,61.49,61.5,61.47,61.5,9310.0,47.4359,47.4436,47.4205,47.4436,9310.0
2017-11-27 14:25:00,61.49,61.52,61.47,61.51,16495.0,47.4359,47.4591,47.4205,47.4513,16495.0
2017-11-27 14:30:00,61.5,61.52,61.44,61.45,17193.0,47.4436,47.4591,47.3973,47.4051,17193.0
2017-11-27 14:35:00,61.44,61.45,61.34,61.38,47296.0,47.3973,47.4051,47.3202,47.351,47296.0
2017-11-27 14:40:00,61.38,61.45,61.36,61.44,19634.0,47.351,47.4051,47.3356,47.3973,19634.0
2017-11-27 14:45:00,61.44,61.45,61.39,61.42,67133.0,47.3973,47.4051,47.3588,47.3819,67133.0
2017-11-27 14:50:00,61.42,61.45,61.4,61.43,22856.0,47.3819,47.4051,47.3665,47.3896,22856.0
2017-11-27 14:55:00,61.44,61.49,61.42,61.47,25052.0,47.3973,47.4359,47.3819,47.4205,25052.0
2017-11-27 15:00:00,61.48,61.51,61.46,61.48,14700.0,47.4282,47.4513,47.4128,47.4282,14700.0
2017-11-27 15:05:00,61.47,61.54,61.47,61.53,15138.0,47.4205,47.4745,47.4205,47.4668,15138.0
2017-11-27 15:10:00,61.53,61.59,61.5,61.56,27163.0,47.4668,47.5131,47.4436,47.4899,27163.0
2017-11-27 15:15:00,61.56,61.56,61.51,61.51,39033.0,47.4899,47.4899,47.4513,47.4513,39033.0
2017-11-27 15:20:00,61.51,61.52,61.46,61.47,18695.0,47.4513,47.4591,47.4128,47.4205,18695.0
2017-11-27 15:25:00,61.47,61.48,61.44,61.46,26212.0,47.4205,47.4282,47.3973,47.4128,26212.0
2017-11-27 15:30:00,61.47,61.5,61.41,61.43,50436.0,47.4205,47.4436,47.3742,47.3896,50436.0
2017-11-27 15:35:00,61.41,61.48,61.41,61.48,33058.0,47.3742,47.4282,47.3742,47.4282,33058.0
2017-11-27 15:40:00,61.47,61.55,61.45,61.51,33837.0,47.4205,47.4822,47.4051,47.4513,33837.0
2017-11-27 15:45:00,61.5,61.56,61.49,61.56,40592.0,47.4436,47.4899,47.4359,47.4899,40592.0
2017-11-27 15:50:00,61.55,61.58,61.51,61.55,49674.0,47.4822,47.5053,47.4513,47.4822,49674.0
2017-11-27 15:55:00,61.55,61.64,61.51,61.6,239719.0,47.4822,47.5516,47.4513,47.5208,239719.0
2017-11-28 09:30:00,61.72,62.06,61.61,62.05,116336.0,47.6133,47.8756,47.5285,47.8679,116336.0
2017-11-28 09:35:00,62.04,62.05,61.93,61.93,35737.0,47.8602,47.8679,47.7753,47.7753,35737.0
2017-11-28 09:40:00,61.94,62.1,61.94,61.97,50093.0,47.7831,47.9065,47.7831,47.8062,50093.0
2017-11-28 09:45:00,61.96,62.07,61.94,62.03,50635.0,47.7985,47.8833,47.7831,47.8525,50635.0
2017-11-28 09:50:00,62.05,62.07,61.98,62.04,33102.0,47.8679,47.8833,47.8139,47.8602,33102.0
2017-11-28 09:55:00,62.03,62.17,61.95,62.14,58919.0,47.8525,47.9605,47.7908,47.9373,58919.0
2017-11-28 10:00:00,62.14,62.25,62.14,62.23,148425.0,47.9373,48.0222,47.9373,48.0068,148425.0
2017-11-28 10:05:00,62.23,62.25,62.1,62.18,75484.0,48.0068,48.0222,47.9065,47.9682,75484.0
2017-11-28 10:10:00,62.19,62.34,62.18,62.27,60674.0,47.9759,48.0916,47.9682,48.0376,60674.0
2017-11-28 10:15:00,62.26,62.28,62.14,62.17,30135.0,48.0299,48.0453,47.9373,47.9605,30135.0
2017-11-28 10:20:00,62.16,62.19,62.14,62.18,23088.0,47.9528,47.9759,47.9373,47.9682,23088.0
2017-11-28 10:25:00,62.18,62.2,62.11,62.19,53693.0,47.9682,47.9836,47.9142,47.9759,53693.0
2017-11-28 10:30:00,62.19,62.31,62.19,62.27,86932.0,47.9759,48.0685,47.9759,48.0376,86932.0
2017-11-28 10:35:00,62.28,62.33,62.24,62.28,58780.0,48.0453,48.0839,48.0145,48.0453,58780.0
2017-11-28 10:40:00,62.29,62.29,62.23,62.28,36922.0,48.0531,48.0531,48.0068,48.0453,36922.0
2017-11-28 10:45:00,62.28,62.29,62.21,62.26,25629.0,48.0453,48.0531,47.9913,48.0299,25629.0
2017-11-28 10:50:00,62.26,62.3,62.24,62.27,38548.0,48.0299,48.0608,48.0145,48.0376,38548.0
2017-11-28 10:55:00,62.27,62.3,62.26,62.29,23996.0,48.0376,48.0608,48.0299,48.0531,23996.0
2017-11-28 11:00:00,62.29,62.49,62.26,62.48,68404.0,48.0531,48.2073,48.0299,48.1996,68404.0
2017-11-28 11:05:00,62.47,62.54,62.45,62.52,27988.0,48.1919,48.2459,48.1765,48.2305,27988.0
2017-11-28 11:10:00,62.54,62.54,62.45,62.47,35405.0,48.2459,48.2459,48.1765,48.1919,35405.0
2017-11-28 11:15:00,62.48,62.49,62.42,62.47,57032.0,48.1996,48.2073,48.1533,48.1919,57032.0
2017-11-28 11:20:00,62.46,62.48,62.42,62.44,26165.0,48.1842,48.1996,48.1533,48.1688,26165.0
2017-11-28 11:25:00,62.44,62.51,62.43,62.45,32627.0,48.1688,48.2228,48.1611,48.1765,32627.0
2017-11-28 11:30:00,62.46,62.47,62.39,62.41,35528.0,48.1842,48.1919,48.1302,48.1456,35528.0
2017-11-28 11:35:00,62.41,62.46,62.36,62.44,50980.0,48.1456,48.1842,48.1071,48.1688,50980.0
2017-11-28 11:40:00,62.45,62.45,62.4,62.42,41665.0,48.1765,48.1765,48.1379,48.1533,41665.0
2017-11-28 11:45:00,62.42,62.46,62.41,62.45,12799.0,48.1533,48.1842,48.1456,48.1765,12799.0
2017-11-28 11:50:00,62.46,62.47,62.41,62.44,25395.0,48.1842,48.1919,48.1456,48.1688,25395.0
2017-11-28 11:55:00,62.43,62.49,62.43,62.49,20095.0,48.1611,48.2073,48.1611,48.2073,20095.0
2017-11-28 12:00:00,62.49,62.5,62.46,62.47,25443.0,48.2073,48.2151,48.1842,48.1919,25443.0
2017-11-28 12:05:00,62.47,62.49,62.43,62.45,16001.0,48.1919,48.2073,48.1611,48.1765,16001.0
2017-11-28 12:10:00,62.46,62.54,62.45,62.53,41397.0,48.1842,48.2459,48.1765,48.2382,41397.0
2017-11-28 12:15:00,62.54,62.57,62.51,62.57,37754.0,48.2459,48.2691,48.2228,48.2691,37754.0
2017-11-28 12:20:00,62.58,62.58,62.51,62.55,2835113.0,48.2768,48.2768,48.2228,48.2536,2835113.0
2017-11-28 12:25:00,62.54,62.58,62.52,62.53,35102.0,48.2459,48.2768,48.2305,48.2382,35102.0
2017-11-28 12:30:00,62.54,62.59,62.52,62.55,54456.0,48.2459,48.2845,48.2305,48.2536,54456.0
2017-11-28 12:35:00,62.55,62.58,62.52,62.58,25317.0,48.2536,48.2768,48.2305,48.2768,25317.0
2017-11-28 12:40:00,62.58,62.6,62.57,62.59,19037.0,48.2768,48.2922,48.2691,48.2845,19037.0
2017-11-28 12:45:00,62.6,62.76,62.59,62.73,88218.0,48.2922,48.4156,48.2845,48.3925,88218.0
2017-11-28 12:50:00,62.73,62.77,62.72,62.75,32057.0,48.3925,48.4234,48.3848,48.4079,32057.0
2017-11-28 12:55:00,62.75,62.96,62.75,62.95,76845.0,48.4079,48.5699,48.4079,48.5622,76845.0
2017-11-28 13:00:00,62.95,62.96,62.86,62.86,47148.0,48.5622,48.5699,48.4928,48.4928,47148.0
2017-11-28 13:05:00,62.85,62.91,62.83,62.87,38595.0,48.4851,48.5314,48.4696,48.5005,38595.0
2017-11-28 13:10:00,62.87,62.89,62.82,62.83,34362.0,48.5005,48.5159,48.4619,48.4696,34362.0
2017-11-28 13:15:00,62.83,62.84,62.8,62.8,33927.0,48.4696,48.4774,48.4465,48.4465,33927.0
2017-11-28 13:20:00,62.8,62.82,62.75,62.8,31473.0,48.4465,48.4619,48.4079,48.4465,31473.0
2017-11-28 13:25:00,62.79,62.87,62.78,62.83,30460.0,48.4388,48.5005,48.4311,48.4696,30460.0
2017-11-28 13:30:00,62.83,62.87,62.81,62.81,31090.0,48.4696,48.5005,48.4542,48.4542,31090.0
2017-11-28 13:35:00,62.81,62.81,62.73,62.76,38906.0,48.4542,48.4542,48.3925,48.4156,38906.0
2017-11-28 13:40:00,62.75,62.78,62.73,62.76,28701.0,48.4079,48.4311,48.3925,48.4156,28701.0
2017-11-28 13:45:00,62.76,62.78,62.66,62.68,32837.0,48.4156,48.4311,48.3385,48.3539,32837.0
2017-11-28 13:50:00,62.68,62.69,62.61,62.62,93591.0,48.3539,48.3616,48.2999,48.3076,93591.0
2017-11-28 13:55:00,62.61,62.62,62.57,62.61,37449.0,48.2999,48.3076,48.2691,48.2999,37449.0
2017-11-28 14:00:00,62.61,62.65,62.56,62.62,36795.0,48.2999,48.3308,48.2614,48.3076,36795.0
2017-11-28 14:05:00,62.62,62.64,62.59,62.63,27157.0,48.3076,48.3231,48.2845,48.3154,27157.0
2017-11-28 14:10:00,62.63,62.67,62.62,62.67,32654.0,48.3154,48.3462,48.3076,48.3462,32654.0
2017-11-28 14:15:00,62.66,62.72,62.65,62.7,23494.0,48.3385,48.3848,48.3308,48.3694,23494.0
2017-11-28 14:20:00,62.69,62.71,62.66,62.7,23206.0,48.3616,48.3771,48.3385,48.3694,23206.0
2017-11-28 14:25:00,62.7,62.75,62.68,62.75,23209.0,48.3694,48.4079,48.3539,48.4079,23209.0
2017-11-28 14:30:00,62.75,62.82,62.73,62.8,35940.0,48.4079,48.4619,48.3925,48.4465,35940.0
2017-11-28 14:35:00,62.8,62.82,62.75,62.78,26205.0,48.4465,48.4619,48.4079,48.4311,26205.0
2017-11-28 14:40:00,62.78,62.84,62.76,62.81,33472.0,48.4311,48.4774,48.4156,48.4542,33472.0
2017-11-28 14:45:00,62.81,62.83,62.74,62.76,24024.0,48.4542,48.4696,48.4002,48.4156,24024.0
2017-11-28 14:50:00,62.75,62.77,62.69,62.69,38001.0,48.4079,48.4234,48.3616,48.3616,38001.0
2017-11-28 14:55:00,62.69,62.71,62.63,62.7,24806.0,48.3616,48.3771,48.3154,48.3694,24806.0
2017-11-28 15:00:00,62.7,62.71,62.65,62.67,48488.0,48.3694,48.3771,48.3308,48.3462,48488.0
2017-11-28 15:05:00,62.66,62.72,62.65,62.72,46072.0,48.3385,48.3848,48.3308,48.3848,46072.0
2017-11-28 15:10:00,62.72,62.77,62.71,62.76,64695.0,48.3848,48.4234,48.3771,48.4156,64695.0
2017-11-28 15:15:00,62.76,62.83,62.73,62.81,80374.0,48.4156,48.4696,48.3925,48.4542,80374.0
2017-11-28 15:20:00,62.81,62.81,62.77,62.78,62082.0,48.4542,48.4542,48.4234,48.4311,62082.0
2017-11-28 15:25:00,62.78,62.84,62.69,62.71,107060.0,48.4311,48.4774,48.3616,48.3771,107060.0
2017-11-28 15:30:00,62.72,62.78,62.72,62.76,56342.0,48.3848,48.4311,48.3848,48.4156,56342.0
2017-11-28 15:35:00,62.76,62.76,62.67,62.72,71738.0,48.4156,48.4156,48.3462,48.3848,71738.0
2017-11-28 15:40:00,62.73,62.73,62.65,62.67,82552.0,48.3925,48.3925,48.3308,48.3462,82552.0
2017-11-28 15:45:00,62.66,62.72,62.51,62.53,100383.0,48.3385,48.3848,48.2228,48.2382,100383.0
2017-11-28 15:50:00,62.54,62.56,62.42,62.45,203151.0,48.2459,48.2614,48.1533,48.1765,203151.0
2017-11-28 15:55:00,62.45,62.54,62.37,62.54,383925.0,48.1765,48.2459,48.1148,48.2459,383925.0
2017-11-29 09:30:00,62.43,62.5,62.21,62.34,75492.0,48.1611,48.2151,47.9913,48.0916,75492.0
2017-11-29 09:35:00,62.34,62.41,62.2,62.23,44704.0,48.0916,48.1456,47.9836,48.0068,44704.0
2017-11-29 09:40:00,62.22,62.22,61.9,61.97,55313.0,47.9991,47.9991,47.7522,47.8062,55313.0
2017-11-29 09:45:00,61.97,62.33,61.95,62.33,33726.0,47.8062,48.0839,47.7908,48.0839,33726.0
2017-11-29 09:50:00,62.37,62.42,62.25,62.33,48627.0,48.1148,48.1533,48.0222,48.0839,48627.0
2017-11-29 09:55:00,62.35,62.42,62.24,62.25,30163.0,48.0993,48.1533,48.0145,48.0222,30163.0
2017-11-29 10:00:00,62.24,62.32,62.11,62.16,51798.0,48.0145,48.0762,47.9142,47.9528,51798.0
2017-11-29 10:05:00,62.17,62.28,62.14,62.27,73091.0,47.9605,48.0453,47.9373,48.0376,73091.0
2017-11-29 10:10:00,62.27,62.4,62.24,62.27,50204.0,48.0376,48.1379,48.0145,48.0376,50204.0
2017-11-29 10:15:00,62.25,62.34,62.19,62.33,54620.0,48.0222,48.0916,47.9759,48.0839,54620.0
2017-11-29 10:20:00,62.35,62.52,62.27,62.5,60610.0,48.0993,48.2305,48.0376,48.2151,60610.0
2017-11-29 10:25:00,62.53,62.64,62.49,62.55,31963.0,48.2382,48.3231,48.2073,48.2536,31963.0
2017-11-29 10:30:00,62.52,62.65,62.49,62.61,78037.0,48.2305,48.3308,48.2073,48.2999,78037.0
2017-11-29 10:35:00,62.58,62.73,62.51,62.72,27571.0,48.2768,48.3925,48.2228,48.3848,27571.0
2017-11-29 10:40:00,62.72,62.74,62.61,62.66,26266.0,48.3848,48.4002,48.2999,48.3385,26266.0
2017-11-29 10:45:00,62.67,62.73,62.64,62.69,36034.0,48.3462,48.3925,48.3231,48.3616,36034.0
2017-11-29 10:50:00,62.69,62.78,62.65,62.76,34269.0,48.3616,48.4311,48.3308,48.4156,34269.0
2017-11-29 10:55:00,62.77,62.81,62.68,62.78,34318.0,48.4234,48.4542,48.3539,48.4311,34318.0
2017-11-29 11:00:00,62.8,62.88,62.76,62.81,30511.0,48.4465,48.5082,48.4156,48.4542,30511.0
2017-11-29 11:05:00,62.82,62.82,62.71,62.78,37490.0,48.4619,48.4619,48.3771,48.4311,37490.0
2017-11-29 11:10:00,62.79,62.95,62.74,62.95,43308.0,48.4388,48.5622,48.4002,48.5622,43308.0
2017-11-29 11:15:00,62.92,62.97,62.77,62.85,30772.0,48.5391,48.5776,48.4234,48.4851,30772.0
2017-11-29 11:20:00,62.83,62.91,62.75,62.78,34893.0,48.4696,48.5314,48.4079,48.4311,34893.0
2017-11-29 11:25:00,62.79,62.87,62.73,62.82,46361.0,48.4388,48.5005,48.3925,48.4619,46361.0
2017-11-29 11:30:00,62.85,62.9,62.81,62.84,39891.0,48.4851,48.5236,48.4542,48.4774,39891.0
2017-11-29 11:35:00,62.85,62.96,62.82,62.92,32128.0,48.4851,48.5699,48.4619,48.5391,32128.0
2017-11-29 11:40:00,62.92,62.95,62.86,62.95,37687.0,48.5391,48.5622,48.4928,48.5622,37687.0
2017-11-29 11:45:00,62.96,63.0,62.9,62.95,45188.0,48.5699,48.6008,48.5236,48.5622,45188.0
2017-11-29 11:50:00,62.96,63.23,62.96,63.17,136312.0,48.5699,48.7782,48.5699,48.7319,136312.0
2017-11-29 11:55:00,63.17,63.26,63.15,63.26,56040.0,48.7319,48.8014,48.7165,48.8014,56040.0
2017-11-29 12:00:00,63.26,63.35,63.2,63.32,64315.0,48.8014,48.8708,48.7551,48.8476,64315.0
2017-11-29 12:05:00,63.31,63.39,63.26,63.35,58232.0,48.8399,48.9016,48.8014,48.8708,58232.0
2017-11-29 12:10:00,63.35,63.37,63.23,63.25,49574.0,48.8708,48.8862,48.7782,48.7936,49574.0
2017-11-29 12:15:00,63.25,63.35,63.21,63.26,31010.0,48.7936,48.8708,48.7628,48.8014,31010.0
2017-11-29 12:20:00,63.24,63.28,63.15,63.15,29553.0,48.7859,48.8168,48.7165,48.7165,29553.0
2017-11-29 12:25:00,63.16,63.17,63.08,63.16,26744.0,48.7242,48.7319,48.6625,48.7242,26744.0
2017-11-29 12:30:00,63.17,63.19,63.1,63.11,29931.0,48.7319,48.7474,48.6779,48.6856,29931.0
2017-11-29 12:35:00,63.12,63.19,63.1,63.16,21292.0,48.6934,48.7474,48.6779,48.7242,21292.0
2017-11-29 12:40:00,63.16,63.21,63.12,63.2,61716.0,48.7242,48.7628,48.6934,48.7551,61716.0
2017-11-29 12:45:00,63.2,63.22,63.07,63.08,42837.0,48.7551,48.7705,48.6548,48.6625,42837.0
2017-11-29 12:50:00,63.08,63.12,63.07,63.11,15222.0,48.6625,48.6934,48.6548,48.6856,15222.0
2017-11-29 12:55:00,63.11,63.14,63.1,63.14,14914.0,48.6856,48.7088,48.6779,48.7088,14914.0
2017-11-29 13:00:00,63.15,63.23,63.12,63.22,36161.0,48.7165,48.7782,48.6934,48.7705,36161.0
2017-11-29 13:05:00,63.24,63.25,63.12,63.15,36650.0,48.7859,48.7936,48.6934,48.7165,36650.0
2017-11-29 13:10:00,63.15,63.15,63.09,63.1,13767.0,48.7165,48.7165,48.6702,48.6779,13767.0
2017-11-29 13:15:00,63.1,63.11,63.06,63.08,16392.0,48.6779,48.6856,48.6471,48.6625,16392.0
2017-11-29 13:20:00,63.09,63.1,63.07,63.09,15389.0,48.6702,48.6779,48.6548,48.6702,15389.0
2017-11-29 13:25:00,63.09,63.18,63.09,63.12,35071.0,48.6702,48.7396,48.6702,48.6934,35071.0
2017-11-29 13:30:00,63.11,63.11,63.01,63.04,31150.0,48.6856,48.6856,48.6085,48.6316,31150.0
2017-11-29 13:35:00,63.04,63.07,63.01,63.04,20536.0,48.6316,48.6548,48.6085,48.6316,20536.0
2017-11-29 13:40:00,63.04,63.12,63.03,63.11,27131.0,48.6316,48.6934,48.6239,48.6856,27131.0
2017-11-29 13:45:00,63.11,63.12,63.04,63.07,30429.0,48.6856,48.6934,48.6316,48.6548,30429.0
2017-11-29 13:50:00,63.08,63.13,63.06,63.13,21967.0,48.6625,48.7011,48.6471,48.7011,21967.0
2017-11-29 13:55:00,63.13,63.17,63.11,63.13,15623.0,48.7011,48.7319,48.6856,48.7011,15623.0
2017-11-29 14:00:00,63.13,63.22,63.11,63.18,89133.0,48.7011,48.7705,48.6856,48.7396,89133.0
2017-11-29 14:05:00,63.18,63.22,63.15,63.2,49152.0,48.7396,48.7705,48.7165,48.7551,49152.0
2017-11-29 14:10:00,63.21,63.24,63.12,63.12,44221.0,48.7628,48.7859,48.6934,48.6934,44221.0
2017-11-29 14:15:00,63.12,63.17,63.1,63.11,46727.0,48.6934,48.7319,48.6779,48.6856,46727.0
2017-11-29 14:20:00,63.11,63.15,63.08,63.14,34736.0,48.6856,48.7165,48.6625,48.7088,34736.0
2017-11-29 14:25:00,63.14,63.18,63.12,63.12,54087.0,48.7088,48.7396,48.6934,48.6934,54087.0
2017-11-29 14:30:00,63.13,63.15,63.07,63.15,40164.0,48.7011,48.7165,48.6548,48.7165,40164.0
2017-11-29 14:35:00,63.14,63.14,63.07,63.1,32713.0,48.7088,48.7088,48.6548,48.6779,32713.0
2017-11-29 14:40:00,63.1,63.14,63.09,63.13,27541.0,48.6779,48.7088,48.6702,48.7011,27541.0
2017-11-29 14:45:00,63.12,63.13,63.05,63.09,32988.0,48.6934,48.7011,48.6394,48.6702,32988.0
2017-11-29 14:50:00,63.09,63.1,63.05,63.07,20472.0,48.6702,48.6779,48.6394,48.6548,20472.0
2017-11-29 14:55:00,63.08,63.09,63.05,63.08,27753.0,48.6625,48.6702,48.6394,48.6625,27753.0
2017-11-29 15:00:00,63.08,63.1,63.05,63.08,39223.0,48.6625,48.6779,48.6394,48.6625,39223.0
2017-11-29 15:05:00,63.08,63.09,62.94,62.94,86879.0,48.6625,48.6702,48.5545,48.5545,86879.0
2017-11-29 15:10:00,62.94,62.94,62.84,62.85,46716.0,48.5545,48.5545,48.4774,48.4851,46716.0
2017-11-29 15:15:00,62.86,62.87,62.8,62.86,76779.0,48.4928,48.5005,48.4465,48.4928,76779.0
2017-11-29 15:20:00,62.85,62.93,62.79,62.84,56783.0,48.4851,48.5468,48.4388,48.4774,56783.0
2017-11-29 15:25:00,62.84,62.88,62.81,62.84,47592.0,48.4774,48.5082,48.4542,48.4774,47592.0
2017-11-29 15:30:00,62.84,63.01,62.83,62.97,77678.0,48.4774,48.6085,48.4696,48.5776,77678.0
2017-11-29 15:35:00,62.96,63.0,62.95,62.96,29872.0,48.5699,48.6008,48.5622,48.5699,29872.0
2017-11-29 15:40:00,62.96,63.05,62.93,63.0,82553.0,48.5699,48.6394,48.5468,48.6008,82553.0
2017-11-29 15:45:00,63.0,63.03,62.95,63.01,159089.0,48.6008,48.6239,48.5622,48.6085,159089.0
2017-11-29 15:50:00,63.01,63.02,62.85,62.88,167905.0,48.6085,48.6162,48.4851,48.5082,167905.0
2017-11-29 15:55:00,62.88,62.93,62.83,62.91,278153.0,48.5082,48.5468,48.4696,48.5314,278153.0
2017-11-30 09:30:00,63.09,63.57,62.94,63.48,229558.0,48.6702,49.0405,48.5545,48.9711,229558.0
2017-11-30 09:35:00,63.48,63.73,63.43,63.69,56877.0,48.9711,49.1639,48.9325,49.1331,56877.0
2017-11-30 09:40:00,63.7,63.8,63.65,63.72,44238.0,49.1408,49.2179,49.1022,49.1562,44238.0
2017-11-30 09:45:00,63.72,63.72,63.5,63.52,59144.0,49.1562,49.1562,48.9865,49.0019,59144.0
2017-11-30 09:50:00,63.53,63.55,63.28,63.33,85702.0,49.0096,49.0251,48.8168,48.8554,85702.0
2017-11-30 09:55:00,63.35,63.39,63.22,63.34,55807.0,48.8708,48.9016,48.7705,48.8631,55807.0
2017-11-30 10:00:00,63.36,63.48,63.27,63.33,38187.0,48.8785,48.9711,48.8091,48.8554,38187.0
2017-11-30 10:05:00,63.34,63.43,63.27,63.42,25840.0,48.8631,48.9325,48.8091,48.9248,25840.0
2017-11-30 10:10:00,63.42,63.5,63.37,63.44,34919.0,48.9248,48.9865,48.8862,48.9402,34919.0
2017-11-30 10:15:00,63.44,63.44,63.2,63.25,30793.0,48.9402,48.9402,48.7551,48.7936,30793.0
2017-11-30 10:20:00,63.24,63.32,63.23,63.28,29447.0,48.7859,48.8476,48.7782,48.8168,29447.0
2017-11-30 10:25:00,63.28,63.29,63.14,63.16,20838.0,48.8168,48.8245,48.7088,48.7242,20838.0
2017-11-30 10:30:00,63.17,63.2,63.1,63.13,72122.0,48.7319,48.7551,48.6779,48.7011,72122.0
2017-11-30 10:35:00,63.13,63.16,62.99,63.01,56109.0,48.7011,48.7242,48.5931,48.6085,56109.0
2017-11-30 10:40:00,63.02,63.04,62.91,62.93,28265.0,48.6162,48.6316,48.5314,48.5468,28265.0
2017-11-30 10:45:00,62.94,63.04,62.85,63.02,55037.0,48.5545,48.6316,48.4851,48.6162,55037.0
2017-11-30 10:50:00,63.03,63.03,62.74,62.84,56869.0,48.6239,48.6239,48.4002,48.4774,56869.0
2017-11-30 10:55:00,62.84,63.05,62.84,62.97,35104.0,48.4774,48.6394,48.4774,48.5776,35104.0
2017-11-30 11:00:00,62.99,63.05,62.78,62.78,42775.0,48.5931,48.6394,48.4311,48.4311,42775.0
2017-11-30 11:05:00,62.8,62.83,62.57,62.59,39983.0,48.4465,48.4696,48.2691,48.2845,39983.0
2017-11-30 11:10:00,62.6,62.71,62.53,62.65,66725.0,48.2922,48.3771,48.2382,48.3308,66725.0
2017-11-30 11:15:00,62.66,62.68,62.59,62.67,63659.0,48.3385,48.3539,48.2845,48.3462,63659.0
2017-11-30 11:20:00,62.68,62.68,62.57,62.61,24299.0,48.3539,48.3539,48.2691,48.2999,24299.0
2017-11-30 11:25:00,62.61,62.62,62.53,62.59,32206.0,48.2999,48.3076,48.2382,48.2845,32206.0
2017-11-30 11:30:00,62.59,62.63,62.53,62.61,34910.0,48.2845,48.3154,48.2382,48.2999,34910.0
2017-11-30 11:35:00,62.61,62.74,62.59,62.74,32128.0,48.2999,48.4002,48.2845,48.4002,32128.0
2017-11-30 11:40:00,62.75,62.84,62.69,62.79,39201.0,48.4079,48.4774,48.3616,48.4388,39201.0
2017-11-30 11:45:00,62.78,62.78,62.62,62.69,31990.0,48.4311,48.4311,48.3076,48.3616,31990.0
2017-11-30 11:50:00,62.68,62.69,62.53,62.57,27935.0,48.3539,48.3616,48.2382,48.2691,27935.0
2017-11-30 11:55:00,62.57,62.68,62.56,62.67,27605.0,48.2691,48.3539,48.2614,48.3462,27605.0
2017-11-30 12:00:00,62.68,62.76,62.67,62.72,25497.0,48.3539,48.4156,48.3462,48.3848,25497.0
2017-11-30 12:05:00,62.71,62.76,62.68,62.75,26554.0,48.3771,48.4156,48.3539,48.4079,26554.0
2017-11-30 12:10:00,62.73,62.87,62.71,62.86,27796.0,48.3925,48.5005,48.3771,48.4928,27796.0
2017-11-30 12:15:00,62.86,62.95,62.86,62.93,26322.0,48.4928,48.5622,48.4928,48.5468,26322.0
2017-11-30 12:20:00,62.93,63.02,62.91,63.02,29442.0,48.5468,48.6162,48.5314,48.6162,29442.0
2017-11-30 12:25:00,63.01,63.03,62.96,62.96,29674.0,48.6085,48.6239,48.5699,48.5699,29674.0
2017-11-30 12:30:00,62.96,63.14,62.96,63.08,34066.0,48.5699,48.7088,48.5699,48.6625,34066.0
2017-11-30 12:35:00,63.08,63.23,63.07,63.2,29706.0,48.6625,48.7782,48.6548,48.7551,29706.0
2017-11-30 12:40:00,63.2,63.24,63.15,63.24,33097.0,48.7551,48.7859,48.7165,48.7859,33097.0
2017-11-30 12:45:00,63.24,63.34,63.22,63.28,43365.0,48.7859,48.8631,48.7705,48.8168,43365.0
2017-11-30 12:50:00,63.29,63.29,63.19,63.23,21874.0,48.8245,48.8245,48.7474,48.7782,21874.0
2017-11-30 12:55:00,63.23,63.29,63.18,63.24,37316.0,48.7782,48.8245,48.7396,48.7859,37316.0
2017-11-30 13:00:00,63.24,63.37,63.15,63.16,30796.0,48.7859,48.8862,48.7165,48.7242,30796.0
2017-11-30 13:05:00,63.17,63.18,63.01,63.05,33527.0,48.7319,48.7396,48.6085,48.6394,33527.0
2017-11-30 13:10:00,63.06,63.13,63.04,63.12,24359.0,48.6471,48.7011,48.6316,48.6934,24359.0
2017-11-30 13:15:00,63.12,63.18,63.03,63.13,47503.0,48.6934,48.7396,48.6239,48.7011,47503.0
2017-11-30 13:20:00,63.13,63.13,63.01,63.07,18138.0,48.7011,48.7011,48.6085,48.6548,18138.0
2017-11-30 13:25:00,63.09,63.17,63.07,63.17,17924.0,48.6702,48.7319,48.6548,48.7319,17924.0
2017-11-30 13:30:00,63.16,63.16,63.08,63.1,18545.0,48.7242,48.7242,48.6625,48.6779,18545.0
2017-11-30 13:35:00,63.1,63.17,63.09,63.16,22280.0,48.6779,48.7319,48.6702,48.7242,22280.0
2017-11-30 13:40:00,63.16,63.18,63.04,63.1,20972.0,48.7242,48.7396,48.6316,48.6779,20972.0
2017-11-30 13:45:00,63.09,63.12,63.08,63.09,12483.0,48.6702,48.6934,48.6625,48.6702,12483.0
2017-11-30 13:50:00,63.08,63.08,62.98,62.98,24123.0,48.6625,48.6625,48.5854,48.5854,24123.0
2017-11-30 13:55:00,62.99,63.02,62.98,62.99,34527.0,48.5931,48.6162,48.5854,48.5931,34527.0
2017-11-30 14:00:00,63.0,63.04,62.96,62.98,28332.0,48.6008,48.6316,48.5699,48.5854,28332.0
2017-11-30 14:05:00,62.97,62.99,62.91,62.93,19368.0,48.5776,48.5931,48.5314,48.5468,19368.0
2017-11-30 14:10:00,62.93,62.99,62.92,62.97,24887.0,48.5468,48.5931,48.5391,48.5776,24887.0
2017-11-30 14:15:00,62.97,63.0,62.95,62.98,18986.0,48.5776,48.6008,48.5622,48.5854,18986.0
2017-11-30 14:20:00,62.97,63.0,62.97,62.99,22873.0,48.5776,48.6008,48.5776,48.5931,22873.0
2017-11-30 14:25:00,62.99,63.01,62.98,63.01,19654.0,48.5931,48.6085,48.5854,48.6085,19654.0
2017-11-30 14:30:00,63.01,63.04,63.0,63.03,16396.0,48.6085,48.6316,48.6008,48.6239,16396.0
2017-11-30 14:35:00,63.04,63.04,62.95,63.0,31935.0,48.6316,48.6316,48.5622,48.6008,31935.0
2017-11-30 14:40:00,63.0,63.03,62.96,63.0,51836.0,48.6008,48.6239,48.5699,48.6008,51836.0
2017-11-30 14:45:00,62.99,63.05,62.98,63.03,33081.0,48.5931,48.6394,48.5854,48.6239,33081.0
2017-11-30 14:50:00,63.02,63.02,62.99,63.01,22276.0,48.6162,48.6162,48.5931,48.6085,22276.0
2017-11-30 14:55:00,63.01,63.02,62.98,62.98,49678.0,48.6085,48.6162,48.5854,48.5854,49678.0
2017-11-30 15:00:00,62.99,63.0,62.96,62.99,35188.0,48.5931,48.6008,48.5699,48.5931,35188.0
2017-11-30 15:05:00,62.99,62.99,62.9,62.9,43799.0,48.5931,48.5931,48.5236,48.5236,43799.0
2017-11-30 15:10:00,62.9,62.98,62.89,62.98,50455.0,48.5236,48.5854,48.5159,48.5854,50455.0
2017-11-30 15:15:00,62.97,63.01,62.91,62.92,40554.0,48.5776,48.6085,48.5314,48.5391,40554.0
2017-11-30 15:20:00,62.93,63.04,62.93,63.02,31836.0,48.5468,48.6316,48.5468,48.6162,31836.0
2017-11-30 15:25:00,63.04,63.05,63.01,63.05,43162.0,48.6316,48.6394,48.6085,48.6394,43162.0
2017-11-30 15:30:00,63.05,63.1,63.05,63.07,44423.0,48.6394,48.6779,48.6394,48.6548,44423.0
2017-11-30 15:35:00,63.07,63.09,62.99,63.02,87512.0,48.6548,48.6702,48.5931,48.6162,87512.0
2017-11-30 15:40:00,63.03,63.09,63.03,63.05,84761.0,48.6239,48.6702,48.6239,48.6394,84761.0
2017-11-30 15:45:00,63.06,63.16,63.04,63.13,194996.0,48.6471,48.7242,48.6316,48.7011,194996.0
2017-11-30 15:50:00,63.12,63.21,63.1,63.19,142963.0,48.6934,48.7628,48.6779,48.7474,142963.0
2017-11-30 15:55:00,63.18,63.28,63.12,63.17,462410.0,48.7396,48.8168,48.6934,48.7319,462410.0
2017-12-01 09:30:00,63.16,63.62,63.0,63.21,200336.0,48.7242,49.0791,48.6008,48.7628,200336.0
2017-12-01 09:35:00,63.23,63.3,63.05,63.17,39899.0,48.7782,48.8322,48.6394,48.7319,39899.0
2017-12-01 09:40:00,63.18,63.32,63.11,63.25,42621.0,48.7396,48.8476,48.6856,48.7936,42621.0
2017-12-01 09:45:00,63.31,63.54,63.27,63.43,48162.0,48.8399,49.0174,48.8091,48.9325,48162.0
2017-12-01 09:50:00,63.43,63.59,63.42,63.44,45272.0,48.9325,49.0559,48.9248,48.9402,45272.0
2017-12-01 09:55:00,63.43,63.48,63.33,63.36,38855.0,48.9325,48.9711,48.8554,48.8785,38855.0
2017-12-01 10:00:00,63.35,63.44,63.2,63.21,43685.0,48.8708,48.9402,48.7551,48.7628,43685.0
2017-12-01 10:05:00,63.24,63.51,63.21,63.51,28194.0,48.7859,48.9942,48.7628,48.9942,28194.0
2017-12-01 10:10:00,63.5,63.56,63.46,63.48,26800.0,48.9865,49.0328,48.9556,48.9711,26800.0
2017-12-01 10:15:00,63.46,63.48,63.37,63.37,24607.0,48.9556,48.9711,48.8862,48.8862,24607.0
2017-12-01 10:20:00,63.35,63.48,63.33,63.45,23188.0,48.8708,48.9711,48.8554,48.9479,23188.0
2017-12-01 10:25:00,63.44,63.57,63.38,63.47,83785.0,48.9402,49.0405,48.8939,48.9634,83785.0
2017-12-01 10:30:00,63.48,63.51,63.39,63.48,82675.0,48.9711,48.9942,48.9016,48.9711,82675.0
2017-12-01 10:35:00,63.49,63.49,63.37,63.4,28671.0,48.9788,48.9788,48.8862,48.9094,28671.0
2017-12-01 10:40:00,63.41,63.56,63.4,63.52,25907.0,48.9171,49.0328,48.9094,49.0019,25907.0
2017-12-01 10:45:00,63.5,63.59,63.45,63.52,44026.0,48.9865,49.0559,48.9479,49.0019,44026.0
2017-12-01 10:50:00,63.52,63.52,63.4,63.43,26031.0,49.0019,49.0019,48.9094,48.9325,26031.0
2017-12-01 10:55:00,63.46,63.5,63.44,63.45,18113.0,48.9556,48.9865,48.9402,48.9479,18113.0
2017-12-01 11:00:00,63.45,63.49,63.38,63.47,24392.0,48.9479,48.9788,48.8939,48.9634,24392.0
2017-12-01 11:05:00,63.47,63.5,63.22,63.37,63891.0,48.9634,48.9865,48.7705,48.8862,63891.0
2017-12-01 11:10:00,63.4,63.43,62.66,63.02,61171.0,48.9094,48.9325,48.3385,48.6162,61171.0
2017-12-01 11:15:00,63.01,63.17,62.97,63.16,58701.0,48.6085,48.7319,48.5776,48.7242,58701.0
2017-12-01 11:20:00,63.11,63.14,62.87,62.9,68149.0,48.6856,48.7088,48.5005,48.5236,68149.0
2017-12-01 11:25:00,62.9,63.0,62.66,62.67,54444.0,48.5236,48.6008,48.3385,48.3462,54444.0
2017-12-01 11:30:00,62.66,62.84,62.45,62.73,45950.0,48.3385,48.4774,48.1765,48.3925,45950.0
2017-12-01 11:35:00,62.69,62.75,62.57,62.57,42068.0,48.3616,48.4079,48.2691,48.2691,42068.0
2017-12-01 11:40:00,62.59,62.65,62.44,62.58,66484.0,48.2845,48.3308,48.1688,48.2768,66484.0
2017-12-01 11:45:00,62.54,62.63,62.45,62.6,68488.0,48.2459,48.3154,48.1765,48.2922,68488.0
2017-12-01 11:50:00,62.57,62.77,62.5,62.75,70850.0,48.2691,48.4234,48.2151,48.4079,70850.0
2017-12-01 11:55:00,62.76,62.88,62.6,62.85,54312.0,48.4156,48.5082,48.2922,48.4851,54312.0
2017-12-01 12:00:00,62.86,62.94,62.79,62.89,32935.0,48.4928,48.5545,48.4388,48.5159,32935.0
2017-12-01 12:05:00,62.9,63.01,62.83,62.93,39849.0,48.5236,48.6085,48.4696,48.5468,39849.0
2017-12-01 12:10:00,62.91,63.0,62.87,62.95,20537.0,48.5314,48.6008,48.5005,48.5622,20537.0
2017-12-01 12:15:00,62.95,63.03,62.84,62.91,18843.0,48.5622,48.6239,48.4774,48.5314,18843.0
2017-12-01 12:20:00,62.93,62.98,62.88,62.96,17985.0,48.5468,48.5854,48.5082,48.5699,17985.0
2017-12-01 12:25:00,62.96,63.12,62.92,63.08,40629.0,48.5699,48.6934,48.5391,48.6625,40629.0
2017-12-01 12:30:00,63.08,63.1,62.85,62.85,29031.0,48.6625,48.6779,48.4851,48.4851,29031.0
2017-12-01 12:35:00,62.86,62.97,62.86,62.93,47490.0,48.4928,48.5776,48.4928,48.5468,47490.0
2017-12-01 12:40:00,62.94,63.07,62.93,63.06,33868.0,48.5545,48.6548,48.5468,48.6471,33868.0
2017-12-01 12:45:00,63.08,63.08,62.99,63.02,23947.0,48.6625,48.6625,48.5931,48.6162,23947.0
2017-12-01 12:50:00,63.0,63.06,63.0,63.03,17091.0,48.6008,48.6471,48.6008,48.6239,17091.0
2017-12-01 12:55:00,63.03,63.1,63.03,63.04,20996.0,48.6239,48.6779,48.6239,48.6316,20996.0
2017-12-01 13:00:00,63.04,63.14,63.04,63.06,27324.0,48.6316,48.7088,48.6316,48.6471,27324.0
2017-12-01 13:05:00,63.06,63.1,63.03,63.06,14417.0,48.6471,48.6779,48.6239,48.6471,14417.0
2017-12-01 13:10:00,63.07,63.13,63.03,63.08,17859.0,48.6548,48.7011,48.6239,48.6625,17859.0
2017-12-01 13:15:00,63.08,63.08,63.0,63.02,10749.0,48.6625,48.6625,48.6008,48.6162,10749.0
2017-12-01 13:20:00,63.02,63.03,62.97,63.03,13301.0,48.6162,48.6239,48.5776,48.6239,13301.0
2017-12-01 13:25:00,63.04,63.08,63.01,63.05,13724.0,48.6316,48.6625,48.6085,48.6394,13724.0
2017-12-01 13:30:00,63.04,63.08,63.02,63.06,21619.0,48.6316,48.6625,48.6162,48.6471,21619.0
2017-12-01 13:35:00,63.06,63.13,63.06,63.12,15726.0,48.6471,48.7011,48.6471,48.6934,15726.0
2017-12-01 13:40:00,63.14,63.2,63.13,63.19,11283.0,48.7088,48.7551,48.7011,48.7474,11283.0
2017-12-01 13:45:00,63.19,63.2,63.1,63.12,17772.0,48.7474,48.7551,48.6779,48.6934,17772.0
2017-12-01 13:50:00,63.12,63.14,63.04,63.11,18949.0,48.6934,48.7088,48.6316,48.6856,18949.0
2017-12-01 13:55:00,63.12,63.16,63.11,63.13,11592.0,48.6934,48.7242,48.6856,48.7011,11592.0
2017-12-01 14:00:00,63.12,63.19,63.1,63.12,24649.0,48.6934,48.7474,48.6779,48.6934,24649.0
2017-12-01 14:05:00,63.12,63.13,63.03,63.08,15316.0,48.6934,48.7011,48.6239,48.6625,15316.0
2017-12-01 14:10:00,63.09,63.11,62.88,62.91,69257.0,48.6702,48.6856,48.5082,48.5314,69257.0
2017-12-01 14:15:00,62.91,62.99,62.9,62.97,16549.0,48.5314,48.5931,48.5236,48.5776,16549.0
2017-12-01 14:20:00,62.98,63.03,62.87,62.89,33965.0,48.5854,48.6239,48.5005,48.5159,33965.0
2017-12-01 14:25:00,62.89,62.95,62.88,62.91,21034.0,48.5159,48.5622,48.5082,48.5314,21034.0
2017-12-01 14:30:00,62.92,63.02,62.9,63.01,16781.0,48.5391,48.6162,48.5236,48.6085,16781.0
2017-12-01 14:35:00,63.02,63.11,63.0,63.1,14249.0,48.6162,48.6856,48.6008,48.6779,14249.0
2017-12-01 14:40:00,63.1,63.1,63.04,63.06,14060.0,48.6779,48.6779,48.6316,48.6471,14060.0
2017-12-01 14:45:00,63.06,63.11,63.03,63.06,23927.0,48.6471,48.6856,48.6239,48.6471,23927.0
2017-12-01 14:50:00,63.04,63.19,63.03,63.18,29571.0,48.6316,48.7474,48.6239,48.7396,29571.0
2017-12-01 14:55:00,63.18,63.18,63.08,63.12,20099.0,48.7396,48.7396,48.6625,48.6934,20099.0
2017-12-01 15:00:00,63.11,63.14,63.04,63.12,21768.0,48.6856,48.7088,48.6316,48.6934,21768.0
2017-12-01 15:05:00,63.12,63.13,63.07,63.12,24908.0,48.6934,48.7011,48.6548,48.6934,24908.0
2017-12-01 15:10:00,63.11,63.13,63.07,63.13,18355.0,48.6856,48.7011,48.6548,48.7011,18355.0
2017-12-01 15:15:00,63.13,63.16,63.09,63.15,17977.0,48.7011,48.7242,48.6702,48.7165,17977.0
2017-12-01 15:20:00,63.16,63.2,63.14,63.15,47343.0,48.7242,48.7551,48.7088,48.7165,47343.0
2017-12-01 15:25:00,63.16,63.2,63.15,63.18,29009.0,48.7242,48.7551,48.7165,48.7396,29009.0
2017-12-01 15:30:00,63.18,63.18,63.07,63.08,57414.0,48.7396,48.7396,48.6548,48.6625,57414.0
2017-12-01 15:35:00,63.08,63.11,63.05,63.1,40613.0,48.6625,48.6856,48.6394,48.6779,40613.0
2017-12-01 15:40:00,63.09,63.2,63.08,63.17,51359.0,48.6702,48.7551,48.6625,48.7319,51359.0
2017-12-01 15:45:00,63.17,63.19,63.12,63.18,61102.0,48.7319,48.7474,48.6934,48.7396,61102.0
2017-12-01 15:50:00,63.18,63.22,63.17,63.18,72819.0,48.7396,48.7705,48.7319,48.7396,72819.0
2017-12-01 15:55:00,63.18,63.26,63.14,63.23,176001.0,48.7396,48.8014,48.7088,48.7782,176001.0
2017-12-04 09:30:00,63.17,63.39,63.09,63.38,99891.0,48.7319,48.9016,48.6702,48.8939,99891.0
2017-12-04 09:35:00,63.38,63.62,63.28,63.6,60558.0,48.8939,49.0791,48.8168,49.0636,60558.0
2017-12-04 09:40:00,63.6,63.68,63.45,63.46,29076.0,49.0636,49.1254,48.9479,48.9556,29076.0
2017-12-04 09:45:00,63.45,63.51,63.2,63.3,75810.0,48.9479,48.9942,48.7551,48.8322,75810.0
2017-12-04 09:50:00,63.28,63.37,63.18,63.37,31005.0,48.8168,48.8862,48.7396,48.8862,31005.0
2017-12-04 09:55:00,63.38,63.5,63.36,63.42,33421.0,48.8939,48.9865,48.8785,48.9248,33421.0
2017-12-04 10:00:00,63.44,63.77,63.41,63.75,67371.0,48.9402,49.1948,48.9171,49.1794,67371.0
2017-12-04 10:05:00,63.75,63.85,63.72,63.73,77937.0,49.1794,49.2565,49.1562,49.1639,77937.0
2017-12-04 10:10:00,63.72,63.87,63.71,63.81,69408.0,49.1562,49.2719,49.1485,49.2257,69408.0
2017-12-04 10:15:00,63.81,63.86,63.75,63.79,71025.0,49.2257,49.2642,49.1794,49.2102,71025.0
2017-12-04 10:20:00,63.79,63.79,63.63,63.66,36306.0,49.2102,49.2102,49.0868,49.1099,36306.0
2017-12-04 10:25:00,63.66,63.67,63.59,63.63,29721.0,49.1099,49.1176,49.0559,49.0868,29721.0
2017-12-04 10:30:00,63.64,63.76,63.6,63.76,30724.0,49.0945,49.1871,49.0636,49.1871,30724.0
2017-12-04 10:35:00,63.76,63.77,63.71,63.72,29499.0,49.1871,49.1948,49.1485,49.1562,29499.0
2017-12-04 10:40:00,63.73,63.8,63.69,63.74,32736.0,49.1639,49.2179,49.1331,49.1717,32736.0
2017-12-04 10:45:00,63.74,63.74,63.59,63.66,60095.0,49.1717,49.1717,49.0559,49.1099,60095.0
2017-12-04 10:50:00,63.66,63.68,63.55,63.59,85494.0,49.1099,49.1254,49.0251,49.0559,85494.0
2017-12-04 10:55:00,63.58,63.63,63.48,63.54,54165.0,49.0482,49.0868,48.9711,49.0174,54165.0
2017-12-04 11:00:00,63.55,63.6,63.5,63.52,50750.0,49.0251,49.0636,48.9865,49.0019,50750.0
2017-12-04 11:05:00,63.52,63.61,63.51,63.56,30581.0,49.0019,49.0714,48.9942,49.0328,30581.0
2017-12-04 11:10:00,63.56,63.56,63.37,63.37,72471.0,49.0328,49.0328,48.8862,48.8862,72471.0
2017-12-04 11:15:00,63.37,63.46,63.33,63.45,53327.0,48.8862,48.9556,48.8554,48.9479,53327.0
2017-12-04 11:20:00,63.45,63.49,63.38,63.42,54365.0,48.9479,48.9788,48.8939,48.9248,54365.0
2017-12-04 11:25:00,63.42,63.45,63.04,63.1,87569.0,48.9248,48.9479,48.6316,48.6779,87569.0
2017-12-04 11:30:00,63.11,63.14,63.0,63.11,56050.0,48.6856,48.7088,48.6008,48.6856,56050.0
2017-12-04 11:35:00,63.11,63.3,63.06,63.29,59660.0,48.6856,48.8322,48.6471,48.8245,59660.0
2017-12-04 11:40:00,63.29,63.3,63.11,63.14,31589.0,48.8245,48.8322,48.6856,48.7088,31589.0
2017-12-04 11:45:00,63.14,63.18,63.09,63.12,27407.0,48.7088,48.7396,48.6702,48.6934,27407.0
2017-12-04 11:50:00,63.12,63.18,63.06,63.07,25220.0,48.6934,48.7396,48.6471,48.6548,25220.0
2017-12-04 11:55:00,63.08,63.15,63.06,63.08,24957.0,48.6625,48.7165,48.6471,48.6625,24957.0
2017-12-04 12:00:00,63.08,63.25,63.06,63.24,30108.0,48.6625,48.7936,48.6471,48.7859,30108.0
2017-12-04 12:05:00,63.24,63.3,63.19,63.3,30162.0,48.7859,48.8322,48.7474,48.8322,30162.0
2017-12-04 12:10:00,63.31,63.39,63.3,63.39,26588.0,48.8399,48.9016,48.8322,48.9016,26588.0
2017-12-04 12:15:00,63.38,63.42,63.35,63.35,24376.0,48.8939,48.9248,48.8708,48.8708,24376.0
2017-12-04 12:20:00,63.35,63.39,63.3,63.34,25076.0,48.8708,48.9016,48.8322,48.8631,25076.0
2017-12-04 12:25:00,63.34,63.35,63.26,63.27,26784.0,48.8631,48.8708,48.8014,48.8091,26784.0
2017-12-04 12:30:00,63.26,63.32,63.22,63.29,25305.0,48.8014,48.8476,48.7705,48.8245,25305.0
2017-12-04 12:35:00,63.28,63.29,63.18,63.23,26149.0,48.8168,48.8245,48.7396,48.7782,26149.0
2017-12-04 12:40:00,63.24,63.24,63.08,63.17,50020.0,48.7859,48.7859,48.6625,48.7319,50020.0
2017-12-04 12:45:00,63.17,63.22,63.13,63.18,30898.0,48.7319,48.7705,48.7011,48.7396,30898.0
2017-12-04 12:50:00,63.18,63.22,63.13,63.17,22962.0,48.7396,48.7705,48.7011,48.7319,22962.0
2017-12-04 12:55:00,63.17,63.27,63.17,63.25,33001.0,48.7319,48.8091,48.7319,48.7936,33001.0
2017-12-04 13:00:00,63.24,63.3,63.22,63.23,19410.0,48.7859,48.8322,48.7705,48.7782,19410.0
2017-12-04 13:05:00,63.24,63.26,63.2,63.21,22547.0,48.7859,48.8014,48.7551,48.7628,22547.0
2017-12-04 13:10:00,63.21,63.24,63.01,63.06,77655.0,48.7628,48.7859,48.6085,48.6471,77655.0
2017-12-04 13:15:00,63.06,63.08,62.88,62.97,46104.0,48.6471,48.6625,48.5082,48.5776,46104.0
2017-12-04 13:20:00,62.95,63.01,62.95,63.01,12767.0,48.5622,48.6085,48.5622,48.6085,12767.0
2017-12-04 13:25:00,63.01,63.02,62.84,62.89,28484.0,48.6085,48.6162,48.4774,48.5159,28484.0
2017-12-04 13:30:00,62.89,62.99,62.85,62.96,40881.0,48.5159,48.5931,48.4851,48.5699,40881.0
2017-12-04 13:35:00,62.96,62.97,62.87,62.93,27460.0,48.5699,48.5776,48.5005,48.5468,27460.0
2017-12-04 13:40:00,62.94,62.99,62.89,62.98,28922.0,48.5545,48.5931,48.5159,48.5854,28922.0
2017-12-04 13:45:00,62.98,63.01,62.88,62.93,25012.0,48.5854,48.6085,48.5082,48.5468,25012.0
2017-12-04 13:50:00,62.93,62.96,62.9,62.95,21731.0,48.5468,48.5699,48.5236,48.5622,21731.0
2017-12-04 13:55:00,62.94,62.95,62.77,62.8,48961.0,48.5545,48.5622,48.4234,48.4465,48961.0
2017-12-04 14:00:00,62.8,62.8,62.72,62.73,30396.0,48.4465,48.4465,48.3848,48.3925,30396.0
2017-12-04 14:05:00,62.73,62.77,62.64,62.64,31990.0,48.3925,48.4234,48.3231,48.3231,31990.0
2017-12-04 14:10:00,62.67,62.77,62.61,62.73,58044.0,48.3462,48.4234,48.2999,48.3925,58044.0
2017-12-04 14:15:00,62.72,62.8,62.64,62.65,46193.0,48.3848,48.4465,48.3231,48.3308,46193.0
2017-12-04 14:20:00,62.65,62.73,62.65,62.71,23763.0,48.3308,48.3925,48.3308,48.3771,23763.0
2017-12-04 14:25:00,62.72,62.77,62.68,62.77,39516.0,48.3848,48.4234,48.3539,48.4234,39516.0
2017-12-04 14:30:00,62.76,62.77,62.59,62.62,46509.0,48.4156,48.4234,48.2845,48.3076,46509.0
2017-12-04 14:35:00,62.62,62.62,62.56,62.58,46027.0,48.3076,48.3076,48.2614,48.2768,46027.0
2017-12-04 14:40:00,62.59,62.66,62.56,62.62,57443.0,48.2845,48.3385,48.2614,48.3076,57443.0
2017-12-04 14:45:00,62.62,62.62,62.47,62.48,77371.0,48.3076,48.3076,48.1919,48.1996,77371.0
2017-12-04 14:50:00,62.49,62.6,62.48,62.58,48430.0,48.2073,48.2922,48.1996,48.2768,48430.0
2017-12-04 14:55:00,62.58,62.62,62.5,62.59,45757.0,48.2768,48.3076,48.2151,48.2845,45757.0
2017-12-04 15:00:00,62.58,62.62,62.51,62.53,41977.0,48.2768,48.3076,48.2228,48.2382,41977.0
2017-12-04 15:05:00,62.52,62.57,62.45,62.54,34781.0,48.2305,48.2691,48.1765,48.2459,34781.0
2017-12-04 15:10:00,62.53,62.57,62.5,62.54,43098.0,48.2382,48.2691,48.2151,48.2459,43098.0
2017-12-04 15:15:00,62.54,62.61,62.53,62.55,54369.0,48.2459,48.2999,48.2382,48.2536,54369.0
2017-12-04 15:20:00,62.55,62.63,62.55,62.59,34179.0,48.2536,48.3154,48.2536,48.2845,34179.0
2017-12-04 15:25:00,62.59,62.63,62.55,62.6,50332.0,48.2845,48.3154,48.2536,48.2922,50332.0
2017-12-04 15:30:00,62.6,62.69,62.58,62.66,67596.0,48.2922,48.3616,48.2768,48.3385,67596.0
2017-12-04 15:35:00,62.65,62.66,62.55,62.58,70933.0,48.3308,48.3385,48.2536,48.2768,70933.0
2017-12-04 15:40:00,62.59,62.62,62.54,62.55,74882.0,48.2845,48.3076,48.2459,48.2536,74882.0
2017-12-04 15:45:00,62.56,62.59,62.49,62.51,67165.0,48.2614,48.2845,48.2073,48.2228,67165.0
2017-12-04 15:50:00,62.51,62.54,62.49,62.52,112466.0,48.2228,48.2459,48.2073,48.2305,112466.0
2017-12-04 15:55:00,62.51,62.52,62.44,62.46,297024.0,48.2228,48.2305,48.1688,48.1842,297024.0
2017-12-05 09:30:00,62.66,62.89,62.5,62.85,115241.0,48.3385,48.5159,48.2151,48.4851,115241.0
2017-12-05 09:35:00,62.84,63.0,62.68,62.73,42527.0,48.4774,48.6008,48.3539,48.3925,42527.0
2017-12-05 09:40:00,62.74,62.75,62.56,62.62,34798.0,48.4002,48.4079,48.2614,48.3076,34798.0
2017-12-05 09:45:00,62.62,62.63,62.44,62.47,42907.0,48.3076,48.3154,48.1688,48.1919,42907.0
2017-12-05 09:50:00,62.47,62.66,62.47,62.56,39291.0,48.1919,48.3385,48.1919,48.2614,39291.0
2017-12-05 09:55:00,62.56,62.66,62.55,62.62,59189.0,48.2614,48.3385,48.2536,48.3076,59189.0
2017-12-05 10:00:00,62.63,62.68,62.52,62.61,38911.0,48.3154,48.3539,48.2305,48.2999,38911.0
2017-12-05 10:05:00,62.61,62.63,62.47,62.53,47334.0,48.2999,48.3154,48.1919,48.2382,47334.0
2017-12-05 10:10:00,62.52,62.55,62.26,62.29,51628.0,48.2305,48.2536,48.0299,48.0531,51628.0
2017-12-05 10:15:00,62.3,62.36,62.26,62.29,37452.0,48.0608,48.1071,48.0299,48.0531,37452.0
2017-12-05 10:20:00,62.3,62.38,62.25,62.29,30032.0,48.0608,48.1225,48.0222,48.0531,30032.0
2017-12-05 10:25:00,62.29,62.3,62.16,62.17,24179.0,48.0531,48.0608,47.9528,47.9605,24179.0
2017-12-05 10:30:00,62.15,62.15,62.08,62.09,27434.0,47.9451,47.9451,47.8911,47.8988,27434.0
2017-12-05 10:35:00,62.09,62.1,61.78,61.8,64446.0,47.8988,47.9065,47.6596,47.6751,64446.0
2017-12-05 10:40:00,61.8,61.82,61.73,61.74,35486.0,47.6751,47.6905,47.6211,47.6288,35486.0
2017-12-05 10:45:00,61.73,61.83,61.72,61.81,67690.0,47.6211,47.6982,47.6133,47.6828,67690.0
2017-12-05 10:50:00,61.8,61.8,61.66,61.68,35492.0,47.6751,47.6751,47.5671,47.5825,35492.0
2017-12-05 10:55:00,61.67,61.71,61.63,61.68,49836.0,47.5748,47.6056,47.5439,47.5825,49836.0
2017-12-05 11:00:00,61.67,62.0,61.66,61.98,38395.0,47.5748,47.8293,47.5671,47.8139,38395.0
2017-12-05 11:05:00,61.99,62.21,61.99,62.21,49868.0,47.8216,47.9913,47.8216,47.9913,49868.0
2017-12-05 11:10:00,62.22,62.41,62.22,62.34,47711.0,47.9991,48.1456,47.9991,48.0916,47711.0
2017-12-05 11:15:00,62.36,62.42,62.28,62.42,23807.0,48.1071,48.1533,48.0453,48.1533,23807.0
2017-12-05 11:20:00,62.43,62.48,62.37,62.44,24958.0,48.1611,48.1996,48.1148,48.1688,24958.0
2017-12-05 11:25:00,62.45,62.52,62.44,62.49,17580.0,48.1765,48.2305,48.1688,48.2073,17580.0
2017-12-05 11:30:00,62.49,62.51,62.38,62.39,27150.0,48.2073,48.2228,48.1225,48.1302,27150.0
2017-12-05 11:35:00,62.39,62.44,62.34,62.4,23888.0,48.1302,48.1688,48.0916,48.1379,23888.0
2017-12-05 11:40:00,62.41,62.48,62.3,62.36,25668.0,48.1456,48.1996,48.0608,48.1071,25668.0
2017-12-05 11:45:00,62.37,62.37,62.18,62.26,44026.0,48.1148,48.1148,47.9682,48.0299,44026.0
2017-12-05 11:50:00,62.26,62.29,62.18,62.18,23551.0,48.0299,48.0531,47.9682,47.9682,23551.0
2017-12-05 11:55:00,62.18,62.2,62.13,62.14,30055.0,47.9682,47.9836,47.9296,47.9373,30055.0
2017-12-05 12:00:00,62.14,62.16,62.06,62.06,23701.0,47.9373,47.9528,47.8756,47.8756,23701.0
2017-12-05 12:05:00,62.05,62.08,62.0,62.01,34205.0,47.8679,47.8911,47.8293,47.8371,34205.0
2017-12-05 12:10:00,62.01,62.04,61.95,61.96,49678.0,47.8371,47.8602,47.7908,47.7985,49678.0
2017-12-05 12:15:00,61.95,61.99,61.89,61.98,31569.0,47.7908,47.8216,47.7445,47.8139,31569.0
2017-12-05 12:20:00,61.97,61.97,61.84,61.84,22547.0,47.8062,47.8062,47.7059,47.7059,22547.0
2017-12-05 12:25:00,61.85,62.01,61.84,62.01,68363.0,47.7136,47.8371,47.7059,47.8371,68363.0
2017-12-05 12:30:00,62.01,62.13,61.92,62.13,41181.0,47.8371,47.9296,47.7676,47.9296,41181.0
2017-12-05 12:35:00,62.13,62.13,62.01,62.07,20607.0,47.9296,47.9296,47.8371,47.8833,20607.0
2017-12-05 12:40:00,62.07,62.07,61.93,61.97,22426.0,47.8833,47.8833,47.7753,47.8062,22426.0
2017-12-05 12:45:00,61.97,62.01,61.94,61.95,12111.0,47.8062,47.8371,47.7831,47.7908,12111.0
2017-12-05 12:50:00,61.94,62.04,61.94,62.03,34596.0,47.7831,47.8602,47.7831,47.8525,34596.0
2017-12-05 12:55:00,62.01,62.05,62.0,62.02,21764.0,47.8371,47.8679,47.8293,47.8448,21764.0
2017-12-05 13:00:00,62.01,62.1,62.0,62.05,19261.0,47.8371,47.9065,47.8293,47.8679,19261.0
2017-12-05 13:05:00,62.06,62.08,62.04,62.07,8186.0,47.8756,47.8911,47.8602,47.8833,8186.0
2017-12-05 13:10:00,62.07,62.08,62.04,62.06,16008.0,47.8833,47.8911,47.8602,47.8756,16008.0
2017-12-05 13:15:00,62.06,62.08,62.02,62.07,21508.0,47.8756,47.8911,47.8448,47.8833,21508.0
2017-12-05 13:20:00,62.08,62.09,62.02,62.02,15476.0,47.8911,47.8988,47.8448,47.8448,15476.0
2017-12-05 13:25:00,62.03,62.07,62.03,62.06,21351.0,47.8525,47.8833,47.8525,47.8756,21351.0
2017-12-05 13:30:00,62.07,62.08,62.02,62.05,15264.0,47.8833,47.8911,47.8448,47.8679,15264.0
2017-12-05 13:35:00,62.05,62.07,62.0,62.0,11126.0,47.8679,47.8833,47.8293,47.8293,11126.0
2017-12-05 13:40:00,62.0,62.06,62.0,62.06,15548.0,47.8293,47.8756,47.8293,47.8756,15548.0
2017-12-05 13:45:00,62.05,62.05,61.99,62.02,15676.0,47.8679,47.8679,47.8216,47.8448,15676.0
2017-12-05 13:50:00,62.02,62.03,61.99,62.0,23153.0,47.8448,47.8525,47.8216,47.8293,23153.0
2017-12-05 13:55:00,62.0,62.04,61.99,62.03,23857.0,47.8293,47.8602,47.8216,47.8525,23857.0
2017-12-05 14:00:00,62.02,62.04,62.0,62.02,20039.0,47.8448,47.8602,47.8293,47.8448,20039.0
2017-12-05 14:05:00,62.02,62.03,61.96,61.99,10585.0,47.8448,47.8525,47.7985,47.8216,10585.0
2017-12-05 14:10:00,61.99,61.99,61.92,61.93,20864.0,47.8216,47.8216,47.7676,47.7753,20864.0
2017-12-05 14:15:00,61.93,61.94,61.86,61.87,18016.0,47.7753,47.7831,47.7213,47.7291,18016.0
2017-12-05 14:20:00,61.89,61.92,61.83,61.91,19861.0,47.7445,47.7676,47.6982,47.7599,19861.0
2017-12-05 14:25:00,61.91,61.95,61.9,61.92,26160.0,47.7599,47.7908,47.7522,47.7676,26160.0
2017-12-05 14:30:00,61.92,61.99,61.88,61.98,40604.0,47.7676,47.8216,47.7368,47.8139,40604.0
2017-12-05 14:35:00,61.98,61.99,61.85,61.93,34699.0,47.8139,47.8216,47.7136,47.7753,34699.0
2017-12-05 14:40:00,61.91,62.02,61.91,61.98,17719.0,47.7599,47.8448,47.7599,47.8139,17719.0
2017-12-05 14:45:00,61.99,62.11,61.98,62.03,32957.0,47.8216,47.9142,47.8139,47.8525,32957.0
2017-12-05 14:50:00,62.04,62.07,62.0,62.04,14663.0,47.8602,47.8833,47.8293,47.8602,14663.0
2017-12-05 14:55:00,62.04,62.06,62.0,62.06,20324.0,47.8602,47.8756,47.8293,47.8756,20324.0
2017-12-05 15:00:00,62.06,62.07,62.0,62.0,20152.0,47.8756,47.8833,47.8293,47.8293,20152.0
2017-12-05 15:05:00,61.99,62.03,61.95,61.95,22624.0,47.8216,47.8525,47.7908,47.7908,22624.0
2017-12-05 15:10:00,61.95,62.01,61.94,61.99,24330.0,47.7908,47.8371,47.7831,47.8216,24330.0
2017-12-05 15:15:00,61.99,62.0,61.93,61.97,42042.0,47.8216,47.8293,47.7753,47.8062,42042.0
2017-12-05 15:20:00,61.96,62.01,61.96,61.96,36692.0,47.7985,47.8371,47.7985,47.7985,36692.0
2017-12-05 15:25:00,61.97,62.09,61.96,62.07,60619.0,47.8062,47.8988,47.7985,47.8833,60619.0
2017-12-05 15:30:00,62.08,62.09,61.96,61.98,63209.0,47.8911,47.8988,47.7985,47.8139,63209.0
2017-12-05 15:35:00,61.98,62.02,61.93,61.95,66181.0,47.8139,47.8448,47.7753,47.7908,66181.0
2017-12-05 15:40:00,61.96,62.02,61.95,61.99,48997.0,47.7985,47.8448,47.7908,47.8216,48997.0
2017-12-05 15:45:00,62.0,62.01,61.95,62.0,102796.0,47.8293,47.8371,47.7908,47.8293,102796.0
2017-12-05 15:50:00,62.0,62.07,61.98,62.06,77646.0,47.8293,47.8833,47.8139,47.8756,77646.0
2017-12-05 15:55:00,62.06,62.12,61.86,62.01,355696.0,47.8756,47.9219,47.7213,47.8371,355696.0
2017-12-06 09:30:00,62.09,62.29,61.86,61.92,58706.0,47.8988,48.0531,47.7213,47.7676,58706.0
2017-12-06 09:35:00,61.84,61.99,61.77,61.77,12394.0,47.7059,47.8216,47.6519,47.6519,12394.0
2017-12-06 09:40:00,61.79,61.87,61.75,61.84,17844.0,47.6673,47.7291,47.6365,47.7059,17844.0
2017-12-06 09:45:00,61.79,61.87,61.67,61.85,18503.0,47.6673,47.7291,47.5748,47.7136,18503.0
2017-12-06 09:50:00,61.86,61.86,61.54,61.58,21630.0,47.7213,47.7213,47.4745,47.5053,21630.0
2017-12-06 09:55:00,61.59,61.82,61.59,61.73,33256.0,47.5131,47.6905,47.5131,47.6211,33256.0
2017-12-06 10:00:00,61.75,61.83,61.74,61.8,24593.0,47.6365,47.6982,47.6288,47.6751,24593.0
2017-12-06 10:05:00,61.79,61.86,61.71,61.84,23031.0,47.6673,47.7213,47.6056,47.7059,23031.0
2017-12-06 10:10:00,61.85,61.89,61.81,61.84,27459.0,47.7136,47.7445,47.6828,47.7059,27459.0
2017-12-06 10:15:00,61.83,61.84,61.64,61.66,42710.0,47.6982,47.7059,47.5516,47.5671,42710.0
2017-12-06 10:20:00,61.64,61.65,61.58,61.61,23681.0,47.5516,47.5593,47.5053,47.5285,23681.0
2017-12-06 10:25:00,61.61,61.71,61.6,61.62,15776.0,47.5285,47.6056,47.5208,47.5362,15776.0
2017-12-06 10:30:00,61.63,61.73,61.61,61.7,19353.0,47.5439,47.6211,47.5285,47.5979,19353.0
2017-12-06 10:35:00,61.7,61.71,61.54,61.55,22489.0,47.5979,47.6056,47.4745,47.4822,22489.0
2017-12-06 10:40:00,61.56,61.6,61.52,61.56,16361.0,47.4899,47.5208,47.4591,47.4899,16361.0
2017-12-06 10:45:00,61.55,61.65,61.52,61.55,16453.0,47.4822,47.5593,47.4591,47.4822,16453.0
2017-12-06 10:50:00,61.55,61.55,61.42,61.48,23455.0,47.4822,47.4822,47.3819,47.4282,23455.0
2017-12-06 10:55:00,61.48,61.54,61.46,61.5,27331.0,47.4282,47.4745,47.4128,47.4436,27331.0
2017-12-06 11:00:00,61.5,61.53,61.46,61.5,21915.0,47.4436,47.4668,47.4128,47.4436,21915.0
2017-12-06 11:05:00,61.49,61.52,61.48,61.48,16460.0,47.4359,47.4591,47.4282,47.4282,16460.0
2017-12-06 11:10:00,61.48,61.67,61.48,61.67,47123.0,47.4282,47.5748,47.4282,47.5748,47123.0
2017-12-06 11:15:00,61.67,61.7,61.54,61.56,131334.0,47.5748,47.5979,47.4745,47.4899,131334.0
2017-12-06 11:20:00,61.56,61.67,61.55,61.59,130471.0,47.4899,47.5748,47.4822,47.5131,130471.0
2017-12-06 11:25:00,61.58,61.58,61.5,61.55,62577.0,47.5053,47.5053,47.4436,47.4822,62577.0
2017-12-06 11:30:00,61.55,61.59,61.5,61.52,48488.0,47.4822,47.5131,47.4436,47.4591,48488.0
2017-12-06 11:35:00,61.53,61.57,61.48,61.51,90558.0,47.4668,47.4976,47.4282,47.4513,90558.0
2017-12-06 11:40:00,61.51,61.53,61.43,61.43,35074.0,47.4513,47.4668,47.3896,47.3896,35074.0
2017-12-06 11:45:00,61.43,61.45,61.18,61.2,57050.0,47.3896,47.4051,47.1968,47.2122,57050.0
2017-12-06 11:50:00,61.2,61.31,61.16,61.2,66969.0,47.2122,47.297,47.1813,47.2122,66969.0
2017-12-06 11:55:00,61.2,61.23,61.09,61.12,71017.0,47.2122,47.2353,47.1273,47.1505,71017.0
2017-12-06 12:00:00,61.14,61.15,61.06,61.12,53355.0,47.1659,47.1736,47.1042,47.1505,53355.0
2017-12-06 12:05:00,61.12,61.18,61.08,61.18,42694.0,47.1505,47.1968,47.1196,47.1968,42694.0
2017-12-06 12:10:00,61.17,61.18,61.08,61.09,36149.0,47.189,47.1968,47.1196,47.1273,36149.0
2017-12-06 12:15:00,61.08,61.08,61.05,61.05,54233.0,47.1196,47.1196,47.0965,47.0965,54233.0
2017-12-06 12:20:00,61.05,61.07,61.01,61.03,37100.0,47.0965,47.1119,47.0656,47.081,37100.0
2017-12-06 12:25:00,61.03,61.07,60.9,60.94,69992.0,47.081,47.1119,46.9808,47.0116,69992.0
2017-12-06 12:30:00,60.94,61.01,60.93,61.01,31958.0,47.0116,47.0656,47.0039,47.0656,31958.0
2017-12-06 12:35:00,61.0,61.05,60.96,61.04,23218.0,47.0579,47.0965,47.027,47.0888,23218.0
2017-12-06 12:40:00,61.04,61.04,60.97,61.01,28992.0,47.0888,47.0888,47.0348,47.0656,28992.0
2017-12-06 12:45:00,61.0,61.02,60.96,61.02,41600.0,47.0579,47.0733,47.027,47.0733,41600.0
2017-12-06 12:50:00,61.02,61.11,60.99,61.01,36870.0,47.0733,47.1428,47.0502,47.0656,36870.0
2017-12-06 12:55:00,61.01,61.07,61.0,61.05,16386.0,47.0656,47.1119,47.0579,47.0965,16386.0
2017-12-06 13:00:00,61.07,61.16,61.05,61.15,81361.0,47.1119,47.1813,47.0965,47.1736,81361.0
2017-12-06 13:05:00,61.15,61.21,61.15,61.21,26994.0,47.1736,47.2199,47.1736,47.2199,26994.0
2017-12-06 13:10:00,61.21,61.24,61.18,61.24,24552.0,47.2199,47.243,47.1968,47.243,24552.0
2017-12-06 13:15:00,61.24,61.27,61.22,61.25,20294.0,47.243,47.2662,47.2276,47.2508,20294.0
2017-12-06 13:20:00,61.26,61.29,61.25,61.26,28041.0,47.2585,47.2816,47.2508,47.2585,28041.0
2017-12-06 13:25:00,61.26,61.27,61.16,61.16,24700.0,47.2585,47.2662,47.1813,47.1813,24700.0
2017-12-06 13:30:00,61.16,61.16,60.92,61.0,100054.0,47.1813,47.1813,46.9962,47.0579,100054.0
2017-12-06 13:35:00,61.0,61.05,61.0,61.05,36723.0,47.0579,47.0965,47.0579,47.0965,36723.0
2017-12-06 13:40:00,61.05,61.06,61.01,61.02,36184.0,47.0965,47.1042,47.0656,47.0733,36184.0
2017-12-06 13:45:00,61.02,61.02,60.93,60.94,35020.0,47.0733,47.0733,47.0039,47.0116,35020.0
2017-12-06 13:50:00,60.94,60.95,60.89,60.92,37284.0,47.0116,47.0193,46.973,46.9962,37284.0
2017-12-06 13:55:00,60.92,60.96,60.83,60.94,36412.0,46.9962,47.027,46.9268,47.0116,36412.0
2017-12-06 14:00:00,60.93,61.02,60.92,61.0,36458.0,47.0039,47.0733,46.9962,47.0579,36458.0
2017-12-06 14:05:00,61.01,61.08,61.0,61.08,46555.0,47.0656,47.1196,47.0579,47.1196,46555.0
2017-12-06 14:10:00,61.08,61.19,61.06,61.15,35543.0,47.1196,47.2045,47.1042,47.1736,35543.0
2017-12-06 14:15:00,61.14,61.24,61.13,61.23,27868.0,47.1659,47.243,47.1582,47.2353,27868.0
2017-12-06 14:20:00,61.23,61.23,61.15,61.16,37478.0,47.2353,47.2353,47.1736,47.1813,37478.0
2017-12-06 14:25:00,61.15,61.19,61.12,61.17,20603.0,47.1736,47.2045,47.1505,47.189,20603.0
2017-12-06 14:30:00,61.18,61.18,61.12,61.15,30499.0,47.1968,47.1968,47.1505,47.1736,30499.0
2017-12-06 14:35:00,61.16,61.23,61.15,61.23,25738.0,47.1813,47.2353,47.1736,47.2353,25738.0
2017-12-06 14:40:00,61.23,61.23,61.13,61.18,41083.0,47.2353,47.2353,47.1582,47.1968,41083.0
2017-12-06 14:45:00,61.19,61.2,61.16,61.18,34164.0,47.2045,47.2122,47.1813,47.1968,34164.0
2017-12-06 14:50:00,61.18,61.19,61.12,61.18,31571.0,47.1968,47.2045,47.1505,47.1968,31571.0
2017-12-06 14:55:00,61.18,61.19,61.17,61.19,19495.0,47.1968,47.2045,47.189,47.2045,19495.0
2017-12-06 15:00:00,61.19,61.19,61.13,61.16,49814.0,47.2045,47.2045,47.1582,47.1813,49814.0
2017-12-06 15:05:00,61.16,61.2,61.14,61.18,31355.0,47.1813,47.2122,47.1659,47.1968,31355.0
2017-12-06 15:10:00,61.17,61.19,61.06,61.06,36277.0,47.189,47.2045,47.1042,47.1042,36277.0
2017-12-06 15:15:00,61.06,61.18,61.06,61.16,53370.0,47.1042,47.1968,47.1042,47.1813,53370.0
2017-12-06 15:20:00,61.16,61.16,61.07,61.08,43454.0,47.1813,47.1813,47.1119,47.1196,43454.0
2017-12-06 15:25:00,61.09,61.14,61.07,61.13,40901.0,47.1273,47.1659,47.1119,47.1582,40901.0
2017-12-06 15:30:00,61.14,61.17,60.99,60.99,84177.0,47.1659,47.189,47.0502,47.0502,84177.0
2017-12-06 15:35:00,61.0,61.04,60.98,61.02,58657.0,47.0579,47.0888,47.0425,47.0733,58657.0
2017-12-06 15:40:00,61.01,61.02,60.98,61.0,116070.0,47.0656,47.0733,47.0425,47.0579,116070.0
2017-12-06 15:45:00,61.0,61.04,60.98,61.01,132742.0,47.0579,47.0888,47.0425,47.0656,132742.0
2017-12-06 15:50:00,61.01,61.03,60.86,60.98,215060.0,47.0656,47.081,46.9499,47.0425,215060.0
2017-12-06 15:55:00,60.98,61.05,60.95,60.98,268933.0,47.0425,47.0965,47.0193,47.0425,268933.0
2017-12-07 09:30:00,60.96,61.56,60.96,61.2,175816.0,47.027,47.4899,47.027,47.2122,175816.0
2017-12-07 09:35:00,61.25,61.46,61.21,61.3,81445.0,47.2508,47.4128,47.2199,47.2893,81445.0
2017-12-07 09:40:00,61.3,61.48,61.28,61.29,98248.0,47.2893,47.4282,47.2739,47.2816,98248.0
2017-12-07 09:45:00,61.28,61.39,61.2,61.27,122012.0,47.2739,47.3588,47.2122,47.2662,122012.0
2017-12-07 09:50:00,61.25,61.52,61.22,61.4,84736.0,47.2508,47.4591,47.2276,47.3665,84736.0
2017-12-07 09:55:00,61.48,61.61,61.39,61.59,45587.0,47.4282,47.5285,47.3588,47.5131,45587.0
2017-12-07 10:00:00,61.6,61.61,61.45,61.56,36766.0,47.5208,47.5285,47.4051,47.4899,36766.0
2017-12-07 10:05:00,61.55,61.7,61.55,61.64,64317.0,47.4822,47.5979,47.4822,47.5516,64317.0
2017-12-07 10:10:00,61.62,61.71,61.47,61.53,47725.0,47.5362,47.6056,47.4205,47.4668,47725.0
2017-12-07 10:15:00,61.51,61.53,61.36,61.49,57518.0,47.4513,47.4668,47.3356,47.4359,57518.0
2017-12-07 10:20:00,61.49,61.55,61.44,61.5,47858.0,47.4359,47.4822,47.3973,47.4436,47858.0
2017-12-07 10:25:00,61.5,61.7,61.39,61.49,83895.0,47.4436,47.5979,47.3588,47.4359,83895.0
2017-12-07 10:30:00,61.48,61.63,61.48,61.53,54575.0,47.4282,47.5439,47.4282,47.4668,54575.0
2017-12-07 10:35:00,61.53,61.63,61.5,61.51,81412.0,47.4668,47.5439,47.4436,47.4513,81412.0
2017-12-07 10:40:00,61.51,61.51,61.31,61.47,38942.0,47.4513,47.4513,47.297,47.4205,38942.0
2017-12-07 10:45:00,61.47,61.54,61.42,61.51,48075.0,47.4205,47.4745,47.3819,47.4513,48075.0
2017-12-07 10:50:00,61.51,61.53,61.49,61.5,32513.0,47.4513,47.4668,47.4359,47.4436,32513.0
2017-12-07 10:55:00,61.51,61.55,61.42,61.47,33296.0,47.4513,47.4822,47.3819,47.4205,33296.0
2017-12-07 11:00:00,61.48,61.53,61.44,61.48,79936.0,47.4282,47.4668,47.3973,47.4282,79936.0
2017-12-07 11:05:00,61.48,61.51,61.42,61.42,40937.0,47.4282,47.4513,47.3819,47.3819,40937.0
2017-12-07 11:10:00,61.43,61.46,61.34,61.36,24479.0,47.3896,47.4128,47.3202,47.3356,24479.0
2017-12-07 11:15:00,61.35,61.44,61.35,61.39,22982.0,47.3279,47.3973,47.3279,47.3588,22982.0
2017-12-07 11:20:00,61.39,61.51,61.36,61.46,45421.0,47.3588,47.4513,47.3356,47.4128,45421.0
2017-12-07 11:25:00,61.46,61.5,61.35,61.48,29556.0,47.4128,47.4436,47.3279,47.4282,29556.0
2017-12-07 11:30:00,61.51,61.53,61.45,61.45,65093.0,47.4513,47.4668,47.4051,47.4051,65093.0
2017-12-07 11:35:00,61.45,61.52,61.44,61.52,49138.0,47.4051,47.4591,47.3973,47.4591,49138.0
2017-12-07 11:40:00,61.52,61.65,61.51,61.59,40983.0,47.4591,47.5593,47.4513,47.5131,40983.0
2017-12-07 11:45:00,61.59,61.64,61.57,61.6,24951.0,47.5131,47.5516,47.4976,47.5208,24951.0
2017-12-07 11:50:00,61.59,61.61,61.54,61.57,29344.0,47.5131,47.5285,47.4745,47.4976,29344.0
2017-12-07 11:55:00,61.57,61.61,61.56,61.61,46487.0,47.4976,47.5285,47.4899,47.5285,46487.0
2017-12-07 12:00:00,61.6,61.7,61.58,61.69,81613.0,47.5208,47.5979,47.5053,47.5902,81613.0
2017-12-07 12:05:00,61.69,61.69,61.61,61.62,21177.0,47.5902,47.5902,47.5285,47.5362,21177.0
2017-12-07 12:10:00,61.62,61.65,61.6,61.63,32482.0,47.5362,47.5593,47.5208,47.5439,32482.0
2017-12-07 12:15:00,61.63,61.64,61.57,61.58,25139.0,47.5439,47.5516,47.4976,47.5053,25139.0
2017-12-07 12:20:00,61.58,61.62,61.54,61.55,23405.0,47.5053,47.5362,47.4745,47.4822,23405.0
2017-12-07 12:25:00,61.55,61.64,61.55,61.63,23601.0,47.4822,47.5516,47.4822,47.5439,23601.0
2017-12-07 12:30:00,61.64,61.72,61.63,61.72,17567.0,47.5516,47.6133,47.5439,47.6133,17567.0
2017-12-07 12:35:00,61.72,61.73,61.68,61.7,19941.0,47.6133,47.6211,47.5825,47.5979,19941.0
2017-12-07 12:40:00,61.69,61.69,61.63,61.66,19494.0,47.5902,47.5902,47.5439,47.5671,19494.0
2017-12-07 12:45:00,61.65,61.65,61.61,61.63,10967.0,47.5593,47.5593,47.5285,47.5439,10967.0
2017-12-07 12:50:00,61.63,61.63,61.58,61.59,11915.0,47.5439,47.5439,47.5053,47.5131,11915.0
2017-12-07 12:55:00,61.6,61.63,61.59,61.61,22204.0,47.5208,47.5439,47.5131,47.5285,22204.0
2017-12-07 13:00:00,61.61,61.65,61.57,61.57,15237.0,47.5285,47.5593,47.4976,47.4976,15237.0
2017-12-07 13:05:00,61.58,61.61,61.56,61.6,15720.0,47.5053,47.5285,47.4899,47.5208,15720.0
2017-12-07 13:10:00,61.6,61.62,61.56,61.59,11589.0,47.5208,47.5362,47.4899,47.5131,11589.0
2017-12-07 13:15:00,61.58,61.58,61.53,61.53,14797.0,47.5053,47.5053,47.4668,47.4668,14797.0
2017-12-07 13:20:00,61.53,61.55,61.46,61.54,18453.0,47.4668,47.4822,47.4128,47.4745,18453.0
2017-12-07 13:25:00,61.54,61.59,61.51,61.52,14840.0,47.4745,47.5131,47.4513,47.4591,14840.0
2017-12-07 13:30:00,61.52,61.59,61.52,61.58,23412.0,47.4591,47.5131,47.4591,47.5053,23412.0
2017-12-07 13:35:00,61.57,61.58,61.52,61.52,17375.0,47.4976,47.5053,47.4591,47.4591,17375.0
2017-12-07 13:40:00,61.52,61.58,61.51,61.52,18381.0,47.4591,47.5053,47.4513,47.4591,18381.0
2017-12-07 13:45:00,61.53,61.66,61.51,61.66,20608.0,47.4668,47.5671,47.4513,47.5671,20608.0
2017-12-07 13:50:00,61.66,61.68,61.62,61.67,19398.0,47.5671,47.5825,47.5362,47.5748,19398.0
2017-12-07 13:55:00,61.68,61.75,61.66,61.72,23365.0,47.5825,47.6365,47.5671,47.6133,23365.0
2017-12-07 14:00:00,61.73,61.73,61.68,61.71,21832.0,47.6211,47.6211,47.5825,47.6056,21832.0
2017-12-07 14:05:00,61.71,61.74,61.7,61.73,16413.0,47.6056,47.6288,47.5979,47.6211,16413.0
2017-12-07 14:10:00,61.73,61.77,61.68,61.69,27854.0,47.6211,47.6519,47.5825,47.5902,27854.0
2017-12-07 14:15:00,61.69,61.74,61.68,61.69,20043.0,47.5902,47.6288,47.5825,47.5902,20043.0
2017-12-07 14:20:00,61.68,61.72,61.65,61.72,22351.0,47.5825,47.6133,47.5593,47.6133,22351.0
2017-12-07 14:25:00,61.71,61.71,61.67,61.71,20363.0,47.6056,47.6056,47.5748,47.6056,20363.0
2017-12-07 14:30:00,61.71,61.71,61.63,61.63,25607.0,47.6056,47.6056,47.5439,47.5439,25607.0
2017-12-07 14:35:00,61.64,61.66,61.62,61.66,25119.0,47.5516,47.5671,47.5362,47.5671,25119.0
2017-12-07 14:40:00,61.65,61.69,61.61,61.64,40338.0,47.5593,47.5902,47.5285,47.5516,40338.0
2017-12-07 14:45:00,61.64,61.69,61.61,61.68,35942.0,47.5516,47.5902,47.5285,47.5825,35942.0
2017-12-07 14:50:00,61.68,61.79,61.68,61.76,65726.0,47.5825,47.6673,47.5825,47.6442,65726.0
2017-12-07 14:55:00,61.76,61.88,61.73,61.86,77614.0,47.6442,47.7368,47.6211,47.7213,77614.0
2017-12-07 15:00:00,61.86,61.86,61.77,61.8,41213.0,47.7213,47.7213,47.6519,47.6751,41213.0
2017-12-07 15:05:00,61.79,61.8,61.69,61.71,50474.0,47.6673,47.6751,47.5902,47.6056,50474.0
2017-12-07 15:10:00,61.71,61.74,61.67,61.69,41478.0,47.6056,47.6288,47.5748,47.5902,41478.0
2017-12-07 15:15:00,61.7,61.78,61.69,61.75,101155.0,47.5979,47.6596,47.5902,47.6365,101155.0
2017-12-07 15:20:00,61.75,61.8,61.72,61.79,49569.0,47.6365,47.6751,47.6133,47.6673,49569.0
2017-12-07 15:25:00,61.79,61.84,61.78,61.83,48510.0,47.6673,47.7059,47.6596,47.6982,48510.0
2017-12-07 15:30:00,61.83,61.89,61.82,61.83,65567.0,47.6982,47.7445,47.6905,47.6982,65567.0
2017-12-07 15:35:00,61.82,61.87,61.82,61.84,49956.0,47.6905,47.7291,47.6905,47.7059,49956.0
2017-12-07 15:40:00,61.84,61.84,61.77,61.81,80824.0,47.7059,47.7059,47.6519,47.6828,80824.0
2017-12-07 15:45:00,61.82,61.87,61.77,61.84,92224.0,47.6905,47.7291,47.6519,47.7059,92224.0
2017-12-07 15:50:00,61.83,61.87,61.77,61.82,94625.0,47.6982,47.7291,47.6519,47.6905,94625.0
2017-12-07 15:55:00,61.82,61.87,61.79,61.86,270800.0,47.6905,47.7291,47.6673,47.7213,270800.0
2017-12-08 09:30:00,61.82,62.18,61.68,61.96,90040.0,47.6905,47.9682,47.5825,47.7985,90040.0
2017-12-08 09:35:00,61.96,62.22,61.96,62.22,31324.0,47.7985,47.9991,47.7985,47.9991,31324.0
2017-12-08 09:40:00,62.21,62.38,62.17,62.38,21444.0,47.9913,48.1225,47.9605,48.1225,21444.0
2017-12-08 09:45:00,62.35,62.58,62.34,62.55,51781.0,48.0993,48.2768,48.0916,48.2536,51781.0
2017-12-08 09:50:00,62.53,62.65,62.49,62.58,39966.0,48.2382,48.3308,48.2073,48.2768,39966.0
2017-12-08 09:55:00,62.58,62.62,62.4,62.45,48649.0,48.2768,48.3076,48.1379,48.1765,48649.0
2017-12-08 10:00:00,62.45,62.51,62.39,62.46,33951.0,48.1765,48.2228,48.1302,48.1842,33951.0
2017-12-08 10:05:00,62.48,62.51,62.4,62.47,26332.0,48.1996,48.2228,48.1379,48.1919,26332.0
2017-12-08 10:10:00,62.45,62.45,62.27,62.27,23279.0,48.1765,48.1765,48.0376,48.0376,23279.0
2017-12-08 10:15:00,62.27,62.4,62.27,62.38,22155.0,48.0376,48.1379,48.0376,48.1225,22155.0
2017-12-08 10:20:00,62.39,62.44,62.34,62.34,23049.0,48.1302,48.1688,48.0916,48.0916,23049.0
2017-12-08 10:25:00,62.35,62.5,62.35,62.49,28277.0,48.0993,48.2151,48.0993,48.2073,28277.0
2017-12-08 10:30:00,62.49,62.52,62.41,62.45,50220.0,48.2073,48.2305,48.1456,48.1765,50220.0
2017-12-08 10:35:00,62.47,62.48,62.44,62.46,48717.0,48.1919,48.1996,48.1688,48.1842,48717.0
2017-12-08 10:40:00,62.46,62.51,62.46,62.5,30789.0,48.1842,48.2228,48.1842,48.2151,30789.0
2017-12-08 10:45:00,62.49,62.5,62.45,62.49,46531.0,48.2073,48.2151,48.1765,48.2073,46531.0
2017-12-08 10:50:00,62.49,62.59,62.47,62.59,105515.0,48.2073,48.2845,48.1919,48.2845,105515.0
2017-12-08 10:55:00,62.59,62.7,62.58,62.7,24376.0,48.2845,48.3694,48.2768,48.3694,24376.0
2017-12-08 11:00:00,62.7,62.72,62.55,62.57,61552.0,48.3694,48.3848,48.2536,48.2691,61552.0
2017-12-08 11:05:00,62.58,62.65,62.58,62.65,13591.0,48.2768,48.3308,48.2768,48.3308,13591.0
2017-12-08 11:10:00,62.65,62.65,62.54,62.57,26643.0,48.3308,48.3308,48.2459,48.2691,26643.0
2017-12-08 11:15:00,62.57,62.62,62.51,62.52,19272.0,48.2691,48.3076,48.2228,48.2305,19272.0
2017-12-08 11:20:00,62.52,62.55,62.43,62.45,23232.0,48.2305,48.2536,48.1611,48.1765,23232.0
2017-12-08 11:25:00,62.46,62.48,62.4,62.43,32004.0,48.1842,48.1996,48.1379,48.1611,32004.0
2017-12-08 11:30:00,62.44,62.45,62.35,62.36,30933.0,48.1688,48.1765,48.0993,48.1071,30933.0
2017-12-08 11:35:00,62.35,62.46,62.34,62.42,39044.0,48.0993,48.1842,48.0916,48.1533,39044.0
2017-12-08 11:40:00,62.42,62.58,62.41,62.56,25300.0,48.1533,48.2768,48.1456,48.2614,25300.0
2017-12-08 11:45:00,62.56,62.59,62.53,62.53,21651.0,48.2614,48.2845,48.2382,48.2382,21651.0
2017-12-08 11:50:00,62.54,62.61,62.51,62.58,25300.0,48.2459,48.2999,48.2228,48.2768,25300.0
2017-12-08 11:55:00,62.59,62.6,62.52,62.53,29245.0,48.2845,48.2922,48.2305,48.2382,29245.0
2017-12-08 12:00:00,62.54,62.56,62.52,62.52,25277.0,48.2459,48.2614,48.2305,48.2305,25277.0
2017-12-08 12:05:00,62.52,62.61,62.5,62.59,29023.0,48.2305,48.2999,48.2151,48.2845,29023.0
2017-12-08 12:10:00,62.61,62.61,62.55,62.6,31549.0,48.2999,48.2999,48.2536,48.2922,31549.0
2017-12-08 12:15:00,62.6,62.61,62.51,62.6,64192.0,48.2922,48.2999,48.2228,48.2922,64192.0
2017-12-08 12:20:00,62.6,62.64,62.58,62.61,37786.0,48.2922,48.3231,48.2768,48.2999,37786.0
2017-12-08 12:25:00,62.6,62.64,62.54,62.55,50372.0,48.2922,48.3231,48.2459,48.2536,50372.0
2017-12-08 12:30:00,62.57,62.63,62.54,62.62,32534.0,48.2691,48.3154,48.2459,48.3076,32534.0
2017-12-08 12:35:00,62.64,62.64,62.6,62.6,17862.0,48.3231,48.3231,48.2922,48.2922,17862.0
2017-12-08 12:40:00,62.61,62.63,62.57,62.59,9586.0,48.2999,48.3154,48.2691,48.2845,9586.0
2017-12-08 12:45:00,62.59,62.61,62.58,62.58,13390.0,48.2845,48.2999,48.2768,48.2768,13390.0
2017-12-08 12:50:00,62.58,62.62,62.56,62.58,9660.0,48.2768,48.3076,48.2614,48.2768,9660.0
2017-12-08 12:55:00,62.58,62.62,62.58,62.59,12861.0,48.2768,48.3076,48.2768,48.2845,12861.0
2017-12-08 13:00:00,62.59,62.62,62.58,62.61,13446.0,48.2845,48.3076,48.2768,48.2999,13446.0
2017-12-08 13:05:00,62.61,62.64,62.6,62.63,15029.0,48.2999,48.3231,48.2922,48.3154,15029.0
2017-12-08 13:10:00,62.63,62.66,62.62,62.63,56512.0,48.3154,48.3385,48.3076,48.3154,56512.0
2017-12-08 13:15:00,62.63,62.65,62.6,62.64,17198.0,48.3154,48.3308,48.2922,48.3231,17198.0
2017-12-08 13:20:00,62.63,62.65,62.63,62.63,8327.0,48.3154,48.3308,48.3154,48.3154,8327.0
2017-12-08 13:25:00,62.63,62.65,62.61,62.61,17830.0,48.3154,48.3308,48.2999,48.2999,17830.0
2017-12-08 13:30:00,62.62,62.63,62.58,62.6,14955.0,48.3076,48.3154,48.2768,48.2922,14955.0
2017-12-08 13:35:00,62.59,62.6,62.54,62.57,44905.0,48.2845,48.2922,48.2459,48.2691,44905.0
2017-12-08 13:40:00,62.56,62.6,62.54,62.59,18852.0,48.2614,48.2922,48.2459,48.2845,18852.0
2017-12-08 13:45:00,62.58,62.59,62.55,62.59,11590.0,48.2768,48.2845,48.2536,48.2845,11590.0
2017-12-08 13:50:00,62.59,62.61,62.56,62.57,10771.0,48.2845,48.2999,48.2614,48.2691,10771.0
2017-12-08 13:55:00,62.57,62.61,62.57,62.6,13521.0,48.2691,48.2999,48.2691,48.2922,13521.0
2017-12-08 14:00:00,62.61,62.64,62.59,62.61,16752.0,48.2999,48.3231,48.2845,48.2999,16752.0
2017-12-08 14:05:00,62.61,62.61,62.59,62.6,11245.0,48.2999,48.2999,48.2845,48.2922,11245.0
2017-12-08 14:10:00,62.6,62.61,62.58,62.59,16400.0,48.2922,48.2999,48.2768,48.2845,16400.0
2017-12-08 14:15:00,62.59,62.59,62.56,62.57,16476.0,48.2845,48.2845,48.2614,48.2691,16476.0
2017-12-08 14:20:00,62.57,62.57,62.54,62.56,26884.0,48.2691,48.2691,48.2459,48.2614,26884.0
2017-12-08 14:25:00,62.55,62.59,62.55,62.58,15644.0,48.2536,48.2845,48.2536,48.2768,15644.0
2017-12-08 14:30:00,62.58,62.61,62.57,62.61,21464.0,48.2768,48.2999,48.2691,48.2999,21464.0
2017-12-08 14:35:00,62.61,62.62,62.59,62.59,18307.0,48.2999,48.3076,48.2845,48.2845,18307.0
2017-12-08 14:40:00,62.59,62.59,62.56,62.58,20828.0,48.2845,48.2845,48.2614,48.2768,20828.0
2017-12-08 14:45:00,62.58,62.58,62.54,62.56,27257.0,48.2768,48.2768,48.2459,48.2614,27257.0
2017-12-08 14:50:00,62.56,62.62,62.56,62.57,35754.0,48.2614,48.3076,48.2614,48.2691,35754.0
2017-12-08 14:55:00,62.57,62.58,62.48,62.49,34127.0,48.2691,48.2768,48.1996,48.2073,34127.0
2017-12-08 15:00:00,62.48,62.5,62.46,62.47,37894.0,48.1996,48.2151,48.1842,48.1919,37894.0
2017-12-08 15:05:00,62.46,62.54,62.46,62.54,82821.0,48.1842,48.2459,48.1842,48.2459,82821.0
2017-12-08 15:10:00,62.53,62.57,62.49,62.52,54061.0,48.2382,48.2691,48.2073,48.2305,54061.0
2017-12-08 15:15:00,62.51,62.53,62.45,62.52,34261.0,48.2228,48.2382,48.1765,48.2305,34261.0
2017-12-08 15:20:00,62.51,62.51,62.47,62.49,32860.0,48.2228,48.2228,48.1919,48.2073,32860.0
2017-12-08 15:25:00,62.5,62.5,62.46,62.48,29191.0,48.2151,48.2151,48.1842,48.1996,29191.0
2017-12-08 15:30:00,62.48,62.48,62.37,62.37,130591.0,48.1996,48.1996,48.1148,48.1148,130591.0
2017-12-08 15:35:00,62.37,62.41,62.32,62.32,96767.0,48.1148,48.1456,48.0762,48.0762,96767.0
2017-12-08 15:40:00,62.33,62.38,62.32,62.36,79453.0,48.0839,48.1225,48.0762,48.1071,79453.0
2017-12-08 15:45:00,62.35,62.44,62.34,62.36,105466.0,48.0993,48.1688,48.0916,48.1071,105466.0
2017-12-08 15:50:00,62.37,62.48,62.36,62.46,136977.0,48.1148,48.1996,48.1071,48.1842,136977.0
2017-12-08 15:55:00,62.47,62.49,62.37,62.43,372866.0,48.1919,48.2073,48.1148,48.1611,372866.0
2017-12-11 09:30:00,62.22,62.32,62.09,62.27,83608.0,47.9991,48.0762,47.8988,48.0376,83608.0
2017-12-11 09:35:00,62.26,62.5,62.25,62.48,33563.0,48.0299,48.2151,48.0222,48.1996,33563.0
2017-12-11 09:40:00,62.46,62.68,62.44,62.67,43353.0,48.1842,48.3539,48.1688,48.3462,43353.0
2017-12-11 09:45:00,62.68,62.75,62.64,62.7,34832.0,48.3539,48.4079,48.3231,48.3694,34832.0
2017-12-11 09:50:00,62.71,62.71,62.55,62.57,30506.0,48.3771,48.3771,48.2536,48.2691,30506.0
2017-12-11 09:55:00,62.58,62.69,62.46,62.67,30530.0,48.2768,48.3616,48.1842,48.3462,30530.0
2017-12-11 10:00:00,62.68,62.69,62.63,62.68,19798.0,48.3539,48.3616,48.3154,48.3539,19798.0
2017-12-11 10:05:00,62.66,62.8,62.66,62.8,33758.0,48.3385,48.4465,48.3385,48.4465,33758.0
2017-12-11 10:10:00,62.81,62.81,62.72,62.76,20123.0,48.4542,48.4542,48.3848,48.4156,20123.0
2017-12-11 10:15:00,62.76,62.84,62.76,62.8,25920.0,48.4156,48.4774,48.4156,48.4465,25920.0
2017-12-11 10:20:00,62.8,62.91,62.76,62.91,32906.0,48.4465,48.5314,48.4156,48.5314,32906.0
2017-12-11 10:25:00,62.92,62.93,62.89,62.89,22950.0,48.5391,48.5468,48.5159,48.5159,22950.0
2017-12-11 10:30:00,62.88,62.96,62.87,62.96,29182.0,48.5082,48.5699,48.5005,48.5699,29182.0
2017-12-11 10:35:00,62.95,62.96,62.87,62.87,19380.0,48.5622,48.5699,48.5005,48.5005,19380.0
2017-12-11 10:40:00,62.87,62.9,62.84,62.9,14680.0,48.5005,48.5236,48.4774,48.5236,14680.0
2017-12-11 10:45:00,62.89,62.9,62.85,62.89,18847.0,48.5159,48.5236,48.4851,48.5159,18847.0
2017-12-11 10:50:00,62.9,62.91,62.85,62.89,15739.0,48.5236,48.5314,48.4851,48.5159,15739.0
2017-12-11 10:55:00,62.88,62.89,62.82,62.87,17925.0,48.5082,48.5159,48.4619,48.5005,17925.0
2017-12-11 11:00:00,62.87,62.93,62.86,62.92,68492.0,48.5005,48.5468,48.4928,48.5391,68492.0
2017-12-11 11:05:00,62.93,63.05,62.93,63.0,39255.0,48.5468,48.6394,48.5468,48.6008,39255.0
2017-12-11 11:10:00,63.0,63.15,62.99,63.13,37216.0,48.6008,48.7165,48.5931,48.7011,37216.0
2017-12-11 11:15:00,63.15,63.21,63.12,63.15,31557.0,48.7165,48.7628,48.6934,48.7165,31557.0
2017-12-11 11:20:00,63.16,63.26,63.13,63.16,67683.0,48.7242,48.8014,48.7011,48.7242,67683.0
2017-12-11 11:25:00,63.16,63.26,63.15,63.2,113539.0,48.7242,48.8014,48.7165,48.7551,113539.0
2017-12-11 11:30:00,63.2,63.26,63.18,63.26,25357.0,48.7551,48.8014,48.7396,48.8014,25357.0
2017-12-11 11:35:00,63.26,63.41,63.26,63.34,41206.0,48.8014,48.9171,48.8014,48.8631,41206.0
2017-12-11 11:40:00,63.33,63.35,63.25,63.29,25366.0,48.8554,48.8708,48.7936,48.8245,25366.0
2017-12-11 11:45:00,63.3,63.3,63.23,63.24,9869.0,48.8322,48.8322,48.7782,48.7859,9869.0
2017-12-11 11:50:00,63.23,63.33,63.19,63.3,23892.0,48.7782,48.8554,48.7474,48.8322,23892.0
2017-12-11 11:55:00,63.29,63.32,63.26,63.32,21863.0,48.8245,48.8476,48.8014,48.8476,21863.0
2017-12-11 12:00:00,63.33,63.35,63.26,63.26,14683.0,48.8554,48.8708,48.8014,48.8014,14683.0
2017-12-11 12:05:00,63.26,63.3,63.19,63.19,28944.0,48.8014,48.8322,48.7474,48.7474,28944.0
2017-12-11 12:10:00,63.19,63.21,63.14,63.2,17675.0,48.7474,48.7628,48.7088,48.7551,17675.0
2017-12-11 12:15:00,63.21,63.21,63.11,63.12,8600.0,48.7628,48.7628,48.6856,48.6934,8600.0
2017-12-11 12:20:00,63.11,63.14,63.08,63.14,14285.0,48.6856,48.7088,48.6625,48.7088,14285.0
2017-12-11 12:25:00,63.14,63.17,63.11,63.11,36398.0,48.7088,48.7319,48.6856,48.6856,36398.0
2017-12-11 12:30:00,63.12,63.14,63.08,63.08,41638.0,48.6934,48.7088,48.6625,48.6625,41638.0
2017-12-11 12:35:00,63.07,63.08,63.02,63.06,23271.0,48.6548,48.6625,48.6162,48.6471,23271.0
2017-12-11 12:40:00,63.06,63.07,62.96,62.99,9697.0,48.6471,48.6548,48.5699,48.5931,9697.0
2017-12-11 12:45:00,62.99,63.07,62.99,63.03,14295.0,48.5931,48.6548,48.5931,48.6239,14295.0
2017-12-11 12:50:00,63.03,63.03,63.0,63.0,11213.0,48.6239,48.6239,48.6008,48.6008,11213.0
2017-12-11 12:55:00,63.01,63.03,62.99,63.02,16215.0,48.6085,48.6239,48.5931,48.6162,16215.0
2017-12-11 13:00:00,63.02,63.02,62.93,62.94,37670.0,48.6162,48.6162,48.5468,48.5545,37670.0
2017-12-11 13:05:00,62.93,62.95,62.89,62.93,14741.0,48.5468,48.5622,48.5159,48.5468,14741.0
2017-12-11 13:10:00,62.92,63.0,62.92,63.0,13634.0,48.5391,48.6008,48.5391,48.6008,13634.0
2017-12-11 13:15:00,63.0,63.07,62.92,62.99,38910.0,48.6008,48.6548,48.5391,48.5931,38910.0
2017-12-11 13:20:00,63.0,63.0,62.94,62.95,7230.0,48.6008,48.6008,48.5545,48.5622,7230.0
2017-12-11 13:25:00,62.96,63.0,62.95,62.98,9038.0,48.5699,48.6008,48.5622,48.5854,9038.0
2017-12-11 13:30:00,62.98,62.99,62.88,62.92,17683.0,48.5854,48.5931,48.5082,48.5391,17683.0
2017-12-11 13:35:00,62.9,62.92,62.85,62.91,20134.0,48.5236,48.5391,48.4851,48.5314,20134.0
2017-12-11 13:40:00,62.91,62.97,62.9,62.96,9264.0,48.5314,48.5776,48.5236,48.5699,9264.0
2017-12-11 13:45:00,62.97,63.0,62.96,62.99,8167.0,48.5776,48.6008,48.5699,48.5931,8167.0
2017-12-11 13:50:00,62.98,63.06,62.97,63.04,14579.0,48.5854,48.6471,48.5776,48.6316,14579.0
2017-12-11 13:55:00,63.04,63.1,63.03,63.07,14464.0,48.6316,48.6779,48.6239,48.6548,14464.0
2017-12-11 14:00:00,63.07,63.1,63.06,63.09,22847.0,48.6548,48.6779,48.6471,48.6702,22847.0
2017-12-11 14:05:00,63.08,63.09,63.06,63.08,21648.0,48.6625,48.6702,48.6471,48.6625,21648.0
2017-12-11 14:10:00,63.07,63.11,63.07,63.11,13876.0,48.6548,48.6856,48.6548,48.6856,13876.0
2017-12-11 14:15:00,63.11,63.13,63.1,63.12,17602.0,48.6856,48.7011,48.6779,48.6934,17602.0
2017-12-11 14:20:00,63.12,63.15,63.1,63.1,21832.0,48.6934,48.7165,48.6779,48.6779,21832.0
2017-12-11 14:25:00,63.11,63.12,63.05,63.12,20018.0,48.6856,48.6934,48.6394,48.6934,20018.0
2017-12-11 14:30:00,63.12,63.12,63.07,63.08,20337.0,48.6934,48.6934,48.6548,48.6625,20337.0
2017-12-11 14:35:00,63.07,63.09,62.98,62.99,35507.0,48.6548,48.6702,48.5854,48.5931,35507.0
2017-12-11 14:40:00,62.97,63.03,62.96,63.02,31846.0,48.5776,48.6239,48.5699,48.6162,31846.0
2017-12-11 14:45:00,63.01,63.02,62.94,62.95,35205.0,48.6085,48.6162,48.5545,48.5622,35205.0
2017-12-11 14:50:00,62.95,63.08,62.95,63.06,17801.0,48.5622,48.6625,48.5622,48.6471,17801.0
2017-12-11 14:55:00,63.06,63.09,63.01,63.07,29151.0,48.6471,48.6702,48.6085,48.6548,29151.0
2017-12-11 15:00:00,63.07,63.07,62.98,63.0,27645.0,48.6548,48.6548,48.5854,48.6008,27645.0
2017-12-11 15:05:00,63.01,63.03,62.96,62.97,27042.0,48.6085,48.6239,48.5699,48.5776,27042.0
2017-12-11 15:10:00,62.97,62.99,62.93,62.97,29358.0,48.5776,48.5931,48.5468,48.5776,29358.0
2017-12-11 15:15:00,62.96,62.97,62.93,62.93,25930.0,48.5699,48.5776,48.5468,48.5468,25930.0
2017-12-11 15:20:00,62.94,62.97,62.91,62.93,38320.0,48.5545,48.5776,48.5314,48.5468,38320.0
2017-12-11 15:25:00,62.93,62.94,62.88,62.94,33109.0,48.5468,48.5545,48.5082,48.5545,33109.0
2017-12-11 15:30:00,62.94,62.97,62.92,62.96,42196.0,48.5545,48.5776,48.5391,48.5699,42196.0
2017-12-11 15:35:00,62.96,63.02,62.93,62.96,57750.0,48.5699,48.6162,48.5468,48.5699,57750.0
2017-12-11 15:40:00,62.97,62.97,62.88,62.88,77847.0,48.5776,48.5776,48.5082,48.5082,77847.0
2017-12-11 15:45:00,62.89,63.0,62.88,62.99,103513.0,48.5159,48.6008,48.5082,48.5931,103513.0
2017-12-11 15:50:00,62.99,63.06,62.97,63.05,83467.0,48.5931,48.6471,48.5776,48.6394,83467.0
2017-12-11 15:55:00,63.05,63.07,62.96,63.02,223372.0,48.6394,48.6548,48.5699,48.6162,223372.0
2017-12-12 09:30:00,63.19,63.65,63.19,63.62,169320.0,48.7474,49.1022,48.7474,49.0791,169320.0
2017-12-12 09:35:00,63.63,63.65,63.4,63.42,33783.0,49.0868,49.1022,48.9094,48.9248,33783.0
2017-12-12 09:40:00,63.42,63.42,63.34,63.39,26557.0,48.9248,48.9248,48.8631,48.9016,26557.0
2017-12-12 09:45:00,63.4,63.46,63.32,63.34,52288.0,48.9094,48.9556,48.8476,48.8631,52288.0
2017-12-12 09:50:00,63.34,63.35,63.21,63.33,43989.0,48.8631,48.8708,48.7628,48.8554,43989.0
2017-12-12 09:55:00,63.32,63.47,63.32,63.46,29375.0,48.8476,48.9634,48.8476,48.9556,29375.0
2017-12-12 10:00:00,63.46,63.54,63.45,63.52,40081.0,48.9556,49.0174,48.9479,49.0019,40081.0
2017-12-12 10:05:00,63.53,63.6,63.51,63.56,39219.0,49.0096,49.0636,48.9942,49.0328,39219.0
2017-12-12 10:10:00,63.57,63.61,63.5,63.54,31072.0,49.0405,49.0714,48.9865,49.0174,31072.0
2017-12-12 10:15:00,63.53,63.57,63.5,63.56,28401.0,49.0096,49.0405,48.9865,49.0328,28401.0
2017-12-12 10:20:00,63.58,63.62,63.56,63.59,22226.0,49.0482,49.0791,49.0328,49.0559,22226.0
2017-12-12 10:25:00,63.58,63.64,63.58,63.62,26758.0,49.0482,49.0945,49.0482,49.0791,26758.0
2017-12-12 10:30:00,63.62,63.62,63.52,63.57,27353.0,49.0791,49.0791,49.0019,49.0405,27353.0
2017-12-12 10:35:00,63.57,63.6,63.52,63.54,12064.0,49.0405,49.0636,49.0019,49.0174,12064.0
2017-12-12 10:40:00,63.56,63.6,63.51,63.56,19492.0,49.0328,49.0636,48.9942,49.0328,19492.0
2017-12-12 10:45:00,63.56,63.57,63.52,63.53,29762.0,49.0328,49.0405,49.0019,49.0096,29762.0
2017-12-12 10:50:00,63.54,63.58,63.48,63.51,45499.0,49.0174,49.0482,48.9711,48.9942,45499.0
2017-12-12 10:55:00,63.53,63.53,63.48,63.51,22579.0,49.0096,49.0096,48.9711,48.9942,22579.0
2017-12-12 11:00:00,63.5,63.52,63.43,63.49,23528.0,48.9865,49.0019,48.9325,48.9788,23528.0
2017-12-12 11:05:00,63.48,63.53,63.44,63.44,44177.0,48.9711,49.0096,48.9402,48.9402,44177.0
2017-12-12 11:10:00,63.44,63.49,63.43,63.46,23403.0,48.9402,48.9788,48.9325,48.9556,23403.0
2017-12-12 11:15:00,63.47,63.49,63.45,63.46,27806.0,48.9634,48.9788,48.9479,48.9556,27806.0
2017-12-12 11:20:00,63.47,63.51,63.45,63.5,32119.0,48.9634,48.9942,48.9479,48.9865,32119.0
2017-12-12 11:25:00,63.51,63.54,63.48,63.49,39512.0,48.9942,49.0174,48.9711,48.9788,39512.0
2017-12-12 11:30:00,63.49,63.53,63.49,63.5,37881.0,48.9788,49.0096,48.9788,48.9865,37881.0
2017-12-12 11:35:00,63.5,63.56,63.39,63.41,59603.0,48.9865,49.0328,48.9016,48.9171,59603.0
2017-12-12 11:40:00,63.41,63.49,63.4,63.47,22480.0,48.9171,48.9788,48.9094,48.9634,22480.0
2017-12-12 11:45:00,63.47,63.52,63.43,63.51,24194.0,48.9634,49.0019,48.9325,48.9942,24194.0
2017-12-12 11:50:00,63.52,63.57,63.45,63.52,104862.0,49.0019,49.0405,48.9479,49.0019,104862.0
2017-12-12 11:55:00,63.51,63.55,63.49,63.52,72999.0,48.9942,49.0251,48.9788,49.0019,72999.0
2017-12-12 12:00:00,63.52,63.54,63.46,63.51,34022.0,49.0019,49.0174,48.9556,48.9942,34022.0
2017-12-12 12:05:00,63.49,63.49,63.42,63.43,66588.0,48.9788,48.9788,48.9248,48.9325,66588.0
2017-12-12 12:10:00,63.44,63.52,63.43,63.48,25927.0,48.9402,49.0019,48.9325,48.9711,25927.0
2017-12-12 12:15:00,63.48,63.53,63.44,63.51,33322.0,48.9711,49.0096,48.9402,48.9942,33322.0
2017-12-12 12:20:00,63.51,63.54,63.4,63.46,86717.0,48.9942,49.0174,48.9094,48.9556,86717.0
2017-12-12 12:25:00,63.46,63.47,63.38,63.42,18854.0,48.9556,48.9634,48.8939,48.9248,18854.0
2017-12-12 12:30:00,63.43,63.51,63.42,63.49,19900.0,48.9325,48.9942,48.9248,48.9788,19900.0
2017-12-12 12:35:00,63.51,63.52,63.48,63.5,20486.0,48.9942,49.0019,48.9711,48.9865,20486.0
2017-12-12 12:40:00,63.5,63.54,63.48,63.53,23565.0,48.9865,49.0174,48.9711,49.0096,23565.0
2017-12-12 12:45:00,63.52,63.54,63.49,63.51,20857.0,49.0019,49.0174,48.9788,48.9942,20857.0
2017-12-12 12:50:00,63.51,63.53,63.49,63.51,24243.0,48.9942,49.0096,48.9788,48.9942,24243.0
2017-12-12 12:55:00,63.51,63.54,63.49,63.54,20673.0,48.9942,49.0174,48.9788,49.0174,20673.0
2017-12-12 13:00:00,63.54,63.56,63.48,63.49,23464.0,49.0174,49.0328,48.9711,48.9788,23464.0
2017-12-12 13:05:00,63.49,63.53,63.47,63.48,28970.0,48.9788,49.0096,48.9634,48.9711,28970.0
2017-12-12 13:10:00,63.48,63.56,63.47,63.54,14518.0,48.9711,49.0328,48.9634,49.0174,14518.0
2017-12-12 13:15:00,63.55,63.55,63.52,63.54,23664.0,49.0251,49.0251,49.0019,49.0174,23664.0
2017-12-12 13:20:00,63.53,63.55,63.49,63.51,28810.0,49.0096,49.0251,48.9788,48.9942,28810.0
2017-12-12 13:25:00,63.52,63.52,63.48,63.5,26782.0,49.0019,49.0019,48.9711,48.9865,26782.0
2017-12-12 13:30:00,63.5,63.51,63.41,63.41,36387.0,48.9865,48.9942,48.9171,48.9171,36387.0
2017-12-12 13:35:00,63.42,63.47,63.41,63.45,15244.0,48.9248,48.9634,48.9171,48.9479,15244.0
2017-12-12 13:40:00,63.46,63.49,63.42,63.46,32926.0,48.9556,48.9788,48.9248,48.9556,32926.0
2017-12-12 13:45:00,63.45,63.46,63.42,63.45,19698.0,48.9479,48.9556,48.9248,48.9479,19698.0
2017-12-12 13:50:00,63.45,63.46,63.43,63.44,19670.0,48.9479,48.9556,48.9325,48.9402,19670.0
2017-12-12 13:55:00,63.44,63.48,63.44,63.46,25401.0,48.9402,48.9711,48.9402,48.9556,25401.0
2017-12-12 14:00:00,63.45,63.47,63.45,63.46,14136.0,48.9479,48.9634,48.9479,48.9556,14136.0
2017-12-12 14:05:00,63.46,63.49,63.45,63.47,24646.0,48.9556,48.9788,48.9479,48.9634,24646.0
2017-12-12 14:10:00,63.46,63.48,63.43,63.45,20169.0,48.9556,48.9711,48.9325,48.9479,20169.0
2017-12-12 14:15:00,63.45,63.48,63.43,63.44,59539.0,48.9479,48.9711,48.9325,48.9402,59539.0
2017-12-12 14:20:00,63.44,63.48,63.43,63.46,24190.0,48.9402,48.9711,48.9325,48.9556,24190.0
2017-12-12 14:25:00,63.45,63.47,63.43,63.46,40474.0,48.9479,48.9634,48.9325,48.9556,40474.0
2017-12-12 14:30:00,63.47,63.49,63.41,63.41,74012.0,48.9634,48.9788,48.9171,48.9171,74012.0
2017-12-12 14:35:00,63.41,63.46,63.41,63.43,94029.0,48.9171,48.9556,48.9171,48.9325,94029.0
2017-12-12 14:40:00,63.42,63.46,63.41,63.46,19075.0,48.9248,48.9556,48.9171,48.9556,19075.0
2017-12-12 14:45:00,63.47,63.49,63.43,63.47,67166.0,48.9634,48.9788,48.9325,48.9634,67166.0
2017-12-12 14:50:00,63.47,63.5,63.46,63.49,35608.0,48.9634,48.9865,48.9556,48.9788,35608.0
2017-12-12 14:55:00,63.49,63.51,63.44,63.46,49728.0,48.9788,48.9942,48.9402,48.9556,49728.0
2017-12-12 15:00:00,63.45,63.46,63.43,63.45,215335.0,48.9479,48.9556,48.9325,48.9479,215335.0
2017-12-12 15:05:00,63.45,63.54,63.45,63.5,40699.0,48.9479,49.0174,48.9479,48.9865,40699.0
2017-12-12 15:10:00,63.49,63.53,63.47,63.49,46662.0,48.9788,49.0096,48.9634,48.9788,46662.0
2017-12-12 15:15:00,63.5,63.53,63.47,63.52,28512.0,48.9865,49.0096,48.9634,49.0019,28512.0
2017-12-12 15:20:00,63.53,63.54,63.48,63.53,44781.0,49.0096,49.0174,48.9711,49.0096,44781.0
2017-12-12 15:25:00,63.53,63.55,63.51,63.52,38718.0,49.0096,49.0251,48.9942,49.0019,38718.0
2017-12-12 15:30:00,63.51,63.53,63.46,63.5,54839.0,48.9942,49.0096,48.9556,48.9865,54839.0
2017-12-12 15:35:00,63.5,63.53,63.45,63.5,71996.0,48.9865,49.0096,48.9479,48.9865,71996.0
2017-12-12 15:40:00,63.5,63.5,63.42,63.42,63226.0,48.9865,48.9865,48.9248,48.9248,63226.0
2017-12-12 15:45:00,63.41,63.46,63.37,63.41,74648.0,48.9171,48.9556,48.8862,48.9171,74648.0
2017-12-12 15:50:00,63.41,63.42,63.31,63.33,124511.0,48.9171,48.9248,48.8399,48.8554,124511.0
2017-12-12 15:55:00,63.33,63.34,63.2,63.3,388807.0,48.8554,48.8631,48.7551,48.8322,388807.0
2017-12-13 09:30:00,63.14,63.42,63.0,63.3,105760.0,48.7088,48.9248,48.6008,48.8322,105760.0
2017-12-13 09:35:00,63.24,63.55,63.24,63.47,40720.0,48.7859,49.0251,48.7859,48.9634,40720.0
2017-12-13 09:40:00,63.48,63.6,63.41,63.54,20909.0,48.9711,49.0636,48.9171,49.0174,20909.0
2017-12-13 09:45:00,63.56,63.65,63.55,63.62,61494.0,49.0328,49.1022,49.0251,49.0791,61494.0
2017-12-13 09:50:00,63.6,63.79,63.57,63.77,111752.0,49.0636,49.2102,49.0405,49.1948,111752.0
2017-12-13 09:55:00,63.77,63.88,63.76,63.86,99391.0,49.1948,49.2797,49.1871,49.2642,99391.0
2017-12-13 10:00:00,63.87,63.91,63.84,63.89,70328.0,49.2719,49.3028,49.2488,49.2874,70328.0
2017-12-13 10:05:00,63.88,63.9,63.82,63.86,54188.0,49.2797,49.2951,49.2334,49.2642,54188.0
2017-12-13 10:10:00,63.85,63.88,63.81,63.85,27802.0,49.2565,49.2797,49.2257,49.2565,27802.0
2017-12-13 10:15:00,63.85,63.95,63.84,63.92,48002.0,49.2565,49.3337,49.2488,49.3105,48002.0
2017-12-13 10:20:00,63.93,63.94,63.87,63.92,22291.0,49.3182,49.3259,49.2719,49.3105,22291.0
2017-12-13 10:25:00,63.91,63.97,63.88,63.89,45934.0,49.3028,49.3491,49.2797,49.2874,45934.0
2017-12-13 10:30:00,63.9,63.96,63.88,63.92,39937.0,49.2951,49.3414,49.2797,49.3105,39937.0
2017-12-13 10:35:00,63.92,63.97,63.81,63.82,43364.0,49.3105,49.3491,49.2257,49.2334,43364.0
2017-12-13 10:40:00,63.83,63.93,63.82,63.91,22237.0,49.2411,49.3182,49.2334,49.3028,22237.0
2017-12-13 10:45:00,63.91,63.96,63.87,63.89,26591.0,49.3028,49.3414,49.2719,49.2874,26591.0
2017-12-13 10:50:00,63.9,63.91,63.82,63.87,27716.0,49.2951,49.3028,49.2334,49.2719,27716.0
2017-12-13 10:55:00,63.88,63.9,63.84,63.87,32260.0,49.2797,49.2951,49.2488,49.2719,32260.0
2017-12-13 11:00:00,63.87,63.89,63.75,63.75,31438.0,49.2719,49.2874,49.1794,49.1794,31438.0
2017-12-13 11:05:00,63.74,63.77,63.59,63.72,74929.0,49.1717,49.1948,49.0559,49.1562,74929.0
2017-12-13 11:10:00,63.71,63.83,63.71,63.83,24456.0,49.1485,49.2411,49.1485,49.2411,24456.0
2017-12-13 11:15:00,63.84,63.88,63.77,63.78,21464.0,49.2488,49.2797,49.1948,49.2025,21464.0
2017-12-13 11:20:00,63.78,63.85,63.78,63.78,19187.0,49.2025,49.2565,49.2025,49.2025,19187.0
2017-12-13 11:25:00,63.78,63.79,63.67,63.68,32767.0,49.2025,49.2102,49.1176,49.1254,32767.0
2017-12-13 11:30:00,63.7,63.77,63.62,63.65,23433.0,49.1408,49.1948,49.0791,49.1022,23433.0
2017-12-13 11:35:00,63.65,63.66,63.57,63.57,17314.0,49.1022,49.1099,49.0405,49.0405,17314.0
2017-12-13 11:40:00,63.58,63.6,63.41,63.44,45423.0,49.0482,49.0636,48.9171,48.9402,45423.0
2017-12-13 11:45:00,63.44,63.5,63.44,63.47,29330.0,48.9402,48.9865,48.9402,48.9634,29330.0
2017-12-13 11:50:00,63.47,63.51,63.41,63.45,82643.0,48.9634,48.9942,48.9171,48.9479,82643.0
2017-12-13 11:55:00,63.46,63.54,63.45,63.51,63297.0,48.9556,49.0174,48.9479,48.9942,63297.0
2017-12-13 12:00:00,63.5,63.51,63.29,63.3,32500.0,48.9865,48.9942,48.8245,48.8322,32500.0
2017-12-13 12:05:00,63.31,63.38,63.3,63.32,20276.0,48.8399,48.8939,48.8322,48.8476,20276.0
2017-12-13 12:10:00,63.33,63.36,63.22,63.23,27342.0,48.8554,48.8785,48.7705,48.7782,27342.0
2017-12-13 12:15:00,63.24,63.29,63.15,63.17,22267.0,48.7859,48.8245,48.7165,48.7319,22267.0
2017-12-13 12:20:00,63.17,63.22,63.15,63.2,61552.0,48.7319,48.7705,48.7165,48.7551,61552.0
2017-12-13 12:25:00,63.21,63.44,63.2,63.41,42026.0,48.7628,48.9402,48.7551,48.9171,42026.0
2017-12-13 12:30:00,63.4,63.44,63.35,63.39,28564.0,48.9094,48.9402,48.8708,48.9016,28564.0
2017-12-13 12:35:00,63.39,63.42,63.34,63.35,20875.0,48.9016,48.9248,48.8631,48.8708,20875.0
2017-12-13 12:40:00,63.35,63.43,63.34,63.41,19203.0,48.8708,48.9325,48.8631,48.9171,19203.0
2017-12-13 12:45:00,63.42,63.45,63.38,63.43,19558.0,48.9248,48.9479,48.8939,48.9325,19558.0
2017-12-13 12:50:00,63.43,63.43,63.4,63.42,9783.0,48.9325,48.9325,48.9094,48.9248,9783.0
2017-12-13 12:55:00,63.43,63.43,63.36,63.39,15023.0,48.9325,48.9325,48.8785,48.9016,15023.0
2017-12-13 13:00:00,63.38,63.39,63.34,63.35,17552.0,48.8939,48.9016,48.8631,48.8708,17552.0
2017-12-13 13:05:00,63.35,63.38,63.3,63.33,21670.0,48.8708,48.8939,48.8322,48.8554,21670.0
2017-12-13 13:10:00,63.33,63.38,63.33,63.38,18622.0,48.8554,48.8939,48.8554,48.8939,18622.0
2017-12-13 13:15:00,63.37,63.38,63.31,63.35,35175.0,48.8862,48.8939,48.8399,48.8708,35175.0
2017-12-13 13:20:00,63.36,63.4,63.34,63.39,17382.0,48.8785,48.9094,48.8631,48.9016,17382.0
2017-12-13 13:25:00,63.39,63.42,63.35,63.35,20855.0,48.9016,48.9248,48.8708,48.8708,20855.0
2017-12-13 13:30:00,63.35,63.36,63.22,63.24,26165.0,48.8708,48.8785,48.7705,48.7859,26165.0
2017-12-13 13:35:00,63.24,63.33,63.21,63.29,29378.0,48.7859,48.8554,48.7628,48.8245,29378.0
2017-12-13 13:40:00,63.3,63.33,63.21,63.23,20499.0,48.8322,48.8554,48.7628,48.7782,20499.0
2017-12-13 13:45:00,63.24,63.29,63.23,63.25,20492.0,48.7859,48.8245,48.7782,48.7936,20492.0
2017-12-13 13:50:00,63.25,63.3,63.2,63.28,36584.0,48.7936,48.8322,48.7551,48.8168,36584.0
2017-12-13 13:55:00,63.28,63.35,63.24,63.28,22908.0,48.8168,48.8708,48.7859,48.8168,22908.0
2017-12-13 14:00:00,63.35,63.42,63.27,63.4,48873.0,48.8708,48.9248,48.8091,48.9094,48873.0
2017-12-13 14:05:00,63.4,63.45,63.32,63.4,41902.0,48.9094,48.9479,48.8476,48.9094,41902.0
2017-12-13 14:10:00,63.41,63.44,63.35,63.38,36759.0,48.9171,48.9402,48.8708,48.8939,36759.0
2017-12-13 14:15:00,63.4,63.43,63.38,63.4,50484.0,48.9094,48.9325,48.8939,48.9094,50484.0
2017-12-13 14:20:00,63.4,63.46,63.36,63.39,35821.0,48.9094,48.9556,48.8785,48.9016,35821.0
2017-12-13 14:25:00,63.4,63.45,63.4,63.42,24865.0,48.9094,48.9479,48.9094,48.9248,24865.0
2017-12-13 14:30:00,63.42,63.48,63.4,63.48,20762.0,48.9248,48.9711,48.9094,48.9711,20762.0
2017-12-13 14:35:00,63.47,63.48,63.42,63.47,16048.0,48.9634,48.9711,48.9248,48.9634,16048.0
2017-12-13 14:40:00,63.47,63.52,63.45,63.5,21783.0,48.9634,49.0019,48.9479,48.9865,21783.0
2017-12-13 14:45:00,63.51,63.55,63.49,63.54,25832.0,48.9942,49.0251,48.9788,49.0174,25832.0
2017-12-13 14:50:00,63.54,63.55,63.49,63.51,39217.0,49.0174,49.0251,48.9788,48.9942,39217.0
2017-12-13 14:55:00,63.5,63.56,63.49,63.55,33205.0,48.9865,49.0328,48.9788,49.0251,33205.0
2017-12-13 15:00:00,63.55,63.58,63.5,63.53,28637.0,49.0251,49.0482,48.9865,49.0096,28637.0
2017-12-13 15:05:00,63.54,63.54,63.45,63.46,37549.0,49.0174,49.0174,48.9479,48.9556,37549.0
2017-12-13 15:10:00,63.46,63.53,63.45,63.53,17114.0,48.9556,49.0096,48.9479,49.0096,17114.0
2017-12-13 15:15:00,63.53,63.54,63.5,63.52,23605.0,49.0096,49.0174,48.9865,49.0019,23605.0
2017-12-13 15:20:00,63.53,63.57,63.51,63.56,38365.0,49.0096,49.0405,48.9942,49.0328,38365.0
2017-12-13 15:25:00,63.57,63.57,63.48,63.49,31045.0,49.0405,49.0405,48.9711,48.9788,31045.0
2017-12-13 15:30:00,63.49,63.53,63.47,63.49,43016.0,48.9788,49.0096,48.9634,48.9788,43016.0
2017-12-13 15:35:00,63.49,63.54,63.48,63.5,85146.0,48.9788,49.0174,48.9711,48.9865,85146.0
2017-12-13 15:40:00,63.49,63.5,63.48,63.5,53285.0,48.9788,48.9865,48.9711,48.9865,53285.0
2017-12-13 15:45:00,63.5,63.52,63.46,63.52,132882.0,48.9865,49.0019,48.9556,49.0019,132882.0
2017-12-13 15:50:00,63.51,63.52,63.43,63.46,96933.0,48.9942,49.0019,48.9325,48.9556,96933.0
2017-12-13 15:55:00,63.47,63.5,63.44,63.47,183750.0,48.9634,48.9865,48.9402,48.9634,183750.0
2017-12-14 09:30:00,63.48,63.48,63.18,63.42,85645.0,48.9711,48.9711,48.7396,48.9248,85645.0
2017-12-14 09:35:00,63.41,63.52,63.19,63.2,89111.0,48.9171,49.0019,48.7474,48.7551,89111.0
2017-12-14 09:40:00,63.19,63.19,62.98,62.99,43990.0,48.7474,48.7474,48.5854,48.5931,43990.0
2017-12-14 09:45:00,63.01,63.2,63.0,63.16,48055.0,48.6085,48.7551,48.6008,48.7242,48055.0
2017-12-14 09:50:00,63.16,63.2,63.03,63.2,42915.0,48.7242,48.7551,48.6239,48.7551,42915.0
2017-12-14 09:55:00,63.2,63.25,63.1,63.24,94111.0,48.7551,48.7936,48.6779,48.7859,94111.0
2017-12-14 10:00:00,63.25,63.36,63.2,63.29,66901.0,48.7936,48.8785,48.7551,48.8245,66901.0
2017-12-14 10:05:00,63.28,63.28,63.05,63.17,59010.0,48.8168,48.8168,48.6394,48.7319,59010.0
2017-12-14 10:10:00,63.16,63.2,63.09,63.09,39544.0,48.7242,48.7551,48.6702,48.6702,39544.0
2017-12-14 10:15:00,63.09,63.18,63.0,63.01,77931.0,48.6702,48.7396,48.6008,48.6085,77931.0
2017-12-14 10:20:00,63.0,63.02,62.77,62.84,46418.0,48.6008,48.6162,48.4234,48.4774,46418.0
2017-12-14 10:25:00,62.84,62.96,62.83,62.84,43356.0,48.4774,48.5699,48.4696,48.4774,43356.0
2017-12-14 10:30:00,62.84,62.92,62.83,62.89,30404.0,48.4774,48.5391,48.4696,48.5159,30404.0
2017-12-14 10:35:00,62.88,62.93,62.84,62.9,24127.0,48.5082,48.5468,48.4774,48.5236,24127.0
2017-12-14 10:40:00,62.9,62.9,62.74,62.75,185342.0,48.5236,48.5236,48.4002,48.4079,185342.0
2017-12-14 10:45:00,62.77,62.92,62.73,62.85,46479.0,48.4234,48.5391,48.3925,48.4851,46479.0
2017-12-14 10:50:00,62.86,62.86,62.72,62.75,37123.0,48.4928,48.4928,48.3848,48.4079,37123.0
2017-12-14 10:55:00,62.76,62.86,62.72,62.77,34513.0,48.4156,48.4928,48.3848,48.4234,34513.0
2017-12-14 11:00:00,62.77,62.86,62.77,62.8,33548.0,48.4234,48.4928,48.4234,48.4465,33548.0
2017-12-14 11:05:00,62.8,62.84,62.74,62.78,32043.0,48.4465,48.4774,48.4002,48.4311,32043.0
2017-12-14 11:10:00,62.77,62.83,62.62,62.65,68550.0,48.4234,48.4696,48.3076,48.3308,68550.0
2017-12-14 11:15:00,62.65,62.66,62.54,62.61,36733.0,48.3308,48.3385,48.2459,48.2999,36733.0
2017-12-14 11:20:00,62.62,62.71,62.61,62.65,48412.0,48.3076,48.3771,48.2999,48.3308,48412.0
2017-12-14 11:25:00,62.66,62.73,62.64,62.68,25306.0,48.3385,48.3925,48.3231,48.3539,25306.0
2017-12-14 11:30:00,62.69,62.72,62.63,62.72,29758.0,48.3616,48.3848,48.3154,48.3848,29758.0
2017-12-14 11:35:00,62.71,62.8,62.68,62.77,44719.0,48.3771,48.4465,48.3539,48.4234,44719.0
2017-12-14 11:40:00,62.76,62.77,62.69,62.7,23873.0,48.4156,48.4234,48.3616,48.3694,23873.0
2017-12-14 11:45:00,62.7,62.74,62.67,62.69,28326.0,48.3694,48.4002,48.3462,48.3616,28326.0
2017-12-14 11:50:00,62.69,62.71,62.63,62.64,26334.0,48.3616,48.3771,48.3154,48.3231,26334.0
2017-12-14 11:55:00,62.63,62.64,62.53,62.55,26375.0,48.3154,48.3231,48.2382,48.2536,26375.0
2017-12-14 12:00:00,62.55,62.57,62.52,62.55,24704.0,48.2536,48.2691,48.2305,48.2536,24704.0
2017-12-14 12:05:00,62.55,62.57,62.52,62.56,17915.0,48.2536,48.2691,48.2305,48.2614,17915.0
2017-12-14 12:10:00,62.57,62.57,62.51,62.56,53044.0,48.2691,48.2691,48.2228,48.2614,53044.0
2017-12-14 12:15:00,62.56,62.64,62.56,62.6,25113.0,48.2614,48.3231,48.2614,48.2922,25113.0
2017-12-14 12:20:00,62.6,62.61,62.52,62.54,20494.0,48.2922,48.2999,48.2305,48.2459,20494.0
2017-12-14 12:25:00,62.55,62.6,62.55,62.56,16172.0,48.2536,48.2922,48.2536,48.2614,16172.0
2017-12-14 12:30:00,62.56,62.58,62.49,62.56,37381.0,48.2614,48.2768,48.2073,48.2614,37381.0
2017-12-14 12:35:00,62.57,62.58,62.49,62.49,29492.0,48.2691,48.2768,48.2073,48.2073,29492.0
2017-12-14 12:40:00,62.49,62.52,62.46,62.52,34589.0,48.2073,48.2305,48.1842,48.2305,34589.0
2017-12-14 12:45:00,62.52,62.53,62.46,62.48,18038.0,48.2305,48.2382,48.1842,48.1996,18038.0
2017-12-14 12:50:00,62.49,62.5,62.34,62.35,48250.0,48.2073,48.2151,48.0916,48.0993,48250.0
2017-12-14 12:55:00,62.35,62.37,62.31,62.36,54337.0,48.0993,48.1148,48.0685,48.1071,54337.0
2017-12-14 13:00:00,62.36,62.36,62.27,62.32,47504.0,48.1071,48.1071,48.0376,48.0762,47504.0
2017-12-14 13:05:00,62.31,62.35,62.24,62.24,39002.0,48.0685,48.0993,48.0145,48.0145,39002.0
2017-12-14 13:10:00,62.24,62.24,62.12,62.14,50630.0,48.0145,48.0145,47.9219,47.9373,50630.0
2017-12-14 13:15:00,62.13,62.22,62.08,62.13,77975.0,47.9296,47.9991,47.8911,47.9296,77975.0
2017-12-14 13:20:00,62.13,62.14,62.06,62.09,71679.0,47.9296,47.9373,47.8756,47.8988,71679.0
2017-12-14 13:25:00,62.09,62.1,61.97,62.03,107058.0,47.8988,47.9065,47.8062,47.8525,107058.0
2017-12-14 13:30:00,62.04,62.08,61.94,61.95,71380.0,47.8602,47.8911,47.7831,47.7908,71380.0
2017-12-14 13:35:00,61.95,61.95,61.84,61.84,48874.0,47.7908,47.7908,47.7059,47.7059,48874.0
2017-12-14 13:40:00,61.85,61.87,61.74,61.77,97066.0,47.7136,47.7291,47.6288,47.6519,97066.0
2017-12-14 13:45:00,61.78,61.9,61.72,61.89,124232.0,47.6596,47.7522,47.6133,47.7445,124232.0
2017-12-14 13:50:00,61.89,61.94,61.81,61.81,38655.0,47.7445,47.7831,47.6828,47.6828,38655.0
2017-12-14 13:55:00,61.81,61.9,61.78,61.79,48010.0,47.6828,47.7522,47.6596,47.6673,48010.0
2017-12-14 14:00:00,61.79,61.89,61.76,61.89,41399.0,47.6673,47.7445,47.6442,47.7445,41399.0
2017-12-14 14:05:00,61.88,61.95,61.88,61.92,30955.0,47.7368,47.7908,47.7368,47.7676,30955.0
2017-12-14 14:10:00,61.92,61.92,61.82,61.84,41913.0,47.7676,47.7676,47.6905,47.7059,41913.0
2017-12-14 14:15:00,61.84,61.93,61.8,61.91,28643.0,47.7059,47.7753,47.6751,47.7599,28643.0
2017-12-14 14:20:00,61.91,61.93,61.79,61.82,60507.0,47.7599,47.7753,47.6673,47.6905,60507.0
2017-12-14 14:25:00,61.83,61.91,61.82,61.82,45260.0,47.6982,47.7599,47.6905,47.6905,45260.0
2017-12-14 14:30:00,61.81,61.87,61.8,61.83,41585.0,47.6828,47.7291,47.6751,47.6982,41585.0
2017-12-14 14:35:00,61.84,61.89,61.82,61.85,28988.0,47.7059,47.7445,47.6905,47.7136,28988.0
2017-12-14 14:40:00,61.85,61.89,61.82,61.86,32854.0,47.7136,47.7445,47.6905,47.7213,32854.0
2017-12-14 14:45:00,61.86,61.86,61.8,61.85,49337.0,47.7213,47.7213,47.6751,47.7136,49337.0
2017-12-14 14:50:00,61.85,61.92,61.83,61.9,33970.0,47.7136,47.7676,47.6982,47.7522,33970.0
2017-12-14 14:55:00,61.91,62.07,61.89,62.03,51326.0,47.7599,47.8833,47.7445,47.8525,51326.0
2017-12-14 15:00:00,62.02,62.04,61.96,62.01,55522.0,47.8448,47.8602,47.7985,47.8371,55522.0
2017-12-14 15:05:00,62.02,62.06,61.98,62.03,58110.0,47.8448,47.8756,47.8139,47.8525,58110.0
2017-12-14 15:10:00,62.03,62.08,62.02,62.04,29188.0,47.8525,47.8911,47.8448,47.8602,29188.0
2017-12-14 15:15:00,62.04,62.04,61.94,61.97,45463.0,47.8602,47.8602,47.7831,47.8062,45463.0
2017-12-14 15:20:00,61.97,62.09,61.96,62.06,43464.0,47.8062,47.8988,47.7985,47.8756,43464.0
2017-12-14 15:25:00,62.07,62.14,61.96,62.03,85311.0,47.8833,47.9373,47.7985,47.8525,85311.0
2017-12-14 15:30:00,62.02,62.11,62.02,62.08,61066.0,47.8448,47.9142,47.8448,47.8911,61066.0
2017-12-14 15:35:00,62.08,62.14,62.06,62.1,110144.0,47.8911,47.9373,47.8756,47.9065,110144.0
2017-12-14 15:40:00,62.1,62.14,62.03,62.07,101831.0,47.9065,47.9373,47.8525,47.8833,101831.0
2017-12-14 15:45:00,62.07,62.14,62.05,62.06,95782.0,47.8833,47.9373,47.8679,47.8756,95782.0
2017-12-14 15:50:00,62.05,62.07,61.98,62.04,105191.0,47.8679,47.8833,47.8139,47.8602,105191.0
2017-12-14 15:55:00,62.04,62.15,62.02,62.13,419433.0,47.8602,47.9451,47.8448,47.9296,419433.0
2017-12-15 09:30:00,62.57,62.69,62.41,62.42,1594792.0,48.2691,48.3616,48.1456,48.1533,1594792.0
2017-12-15 09:35:00,62.42,62.52,62.39,62.47,48562.0,48.1533,48.2305,48.1302,48.1919,48562.0
2017-12-15 09:40:00,62.46,62.46,62.3,62.33,38830.0,48.1842,48.1842,48.0608,48.0839,38830.0
2017-12-15 09:45:00,62.31,62.73,62.3,62.71,154164.0,48.0685,48.3925,48.0608,48.3771,154164.0
2017-12-15 09:50:00,62.71,62.71,62.56,62.63,46544.0,48.3771,48.3771,48.2614,48.3154,46544.0
2017-12-15 09:55:00,62.63,62.65,62.55,62.57,41457.0,48.3154,48.3308,48.2536,48.2691,41457.0
2017-12-15 10:00:00,62.57,62.65,62.56,62.56,56399.0,48.2691,48.3308,48.2614,48.2614,56399.0
2017-12-15 10:05:00,62.55,62.65,62.51,62.63,35087.0,48.2536,48.3308,48.2228,48.3154,35087.0
2017-12-15 10:10:00,62.63,62.65,62.58,62.59,34410.0,48.3154,48.3308,48.2768,48.2845,34410.0
2017-12-15 10:15:00,62.59,62.84,62.56,62.74,164036.0,48.2845,48.4774,48.2614,48.4002,164036.0
2017-12-15 10:20:00,62.75,62.77,62.73,62.76,88239.0,48.4079,48.4234,48.3925,48.4156,88239.0
2017-12-15 10:25:00,62.76,62.77,62.58,62.64,58492.0,48.4156,48.4234,48.2768,48.3231,58492.0
2017-12-15 10:30:00,62.65,62.65,62.38,62.53,67509.0,48.3308,48.3308,48.1225,48.2382,67509.0
2017-12-15 10:35:00,62.54,62.57,62.36,62.4,39108.0,48.2459,48.2691,48.1071,48.1379,39108.0
2017-12-15 10:40:00,62.41,62.42,62.32,62.33,44877.0,48.1456,48.1533,48.0762,48.0839,44877.0
2017-12-15 10:45:00,62.34,62.47,62.33,62.36,32234.0,48.0916,48.1919,48.0839,48.1071,32234.0
2017-12-15 10:50:00,62.36,62.46,62.3,62.31,40690.0,48.1071,48.1842,48.0608,48.0685,40690.0
2017-12-15 10:55:00,62.31,62.33,62.13,62.14,27338.0,48.0685,48.0839,47.9296,47.9373,27338.0
2017-12-15 11:00:00,62.14,62.16,62.11,62.12,29808.0,47.9373,47.9528,47.9142,47.9219,29808.0
2017-12-15 11:05:00,62.12,62.13,62.02,62.02,62582.0,47.9219,47.9296,47.8448,47.8448,62582.0
2017-12-15 11:10:00,62.01,62.08,61.97,62.04,56980.0,47.8371,47.8911,47.8062,47.8602,56980.0
2017-12-15 11:15:00,62.05,62.15,62.05,62.08,48799.0,47.8679,47.9451,47.8679,47.8911,48799.0
2017-12-15 11:20:00,62.08,62.24,62.08,62.18,46795.0,47.8911,48.0145,47.8911,47.9682,46795.0
2017-12-15 11:25:00,62.21,62.37,62.21,62.34,28045.0,47.9913,48.1148,47.9913,48.0916,28045.0
2017-12-15 11:30:00,62.35,62.41,62.28,62.31,24340.0,48.0993,48.1456,48.0453,48.0685,24340.0
2017-12-15 11:35:00,62.3,62.38,62.26,62.35,19232.0,48.0608,48.1225,48.0299,48.0993,19232.0
2017-12-15 11:40:00,62.36,62.4,62.31,62.35,28714.0,48.1071,48.1379,48.0685,48.0993,28714.0
2017-12-15 11:45:00,62.32,62.36,62.21,62.23,36381.0,48.0762,48.1071,47.9913,48.0068,36381.0
2017-12-15 11:50:00,62.22,62.31,62.18,62.29,17951.0,47.9991,48.0685,47.9682,48.0531,17951.0
2017-12-15 11:55:00,62.3,62.31,62.18,62.21,18655.0,48.0608,48.0685,47.9682,47.9913,18655.0
2017-12-15 12:00:00,62.21,62.25,62.2,62.22,26323.0,47.9913,48.0222,47.9836,47.9991,26323.0
2017-12-15 12:05:00,62.22,62.23,62.12,62.18,25805.0,47.9991,48.0068,47.9219,47.9682,25805.0
2017-12-15 12:10:00,62.17,62.26,62.15,62.23,43035.0,47.9605,48.0299,47.9451,48.0068,43035.0
2017-12-15 12:15:00,62.24,62.27,62.23,62.25,19760.0,48.0145,48.0376,48.0068,48.0222,19760.0
2017-12-15 12:20:00,62.26,62.34,62.26,62.34,18552.0,48.0299,48.0916,48.0299,48.0916,18552.0
2017-12-15 12:25:00,62.33,62.38,62.32,62.36,15654.0,48.0839,48.1225,48.0762,48.1071,15654.0
2017-12-15 12:30:00,62.37,62.46,62.36,62.45,14946.0,48.1148,48.1842,48.1071,48.1765,14946.0
2017-12-15 12:35:00,62.46,62.49,62.36,62.42,54600.0,48.1842,48.2073,48.1071,48.1533,54600.0
2017-12-15 12:40:00,62.4,62.42,62.36,62.38,12960.0,48.1379,48.1533,48.1071,48.1225,12960.0
2017-12-15 12:45:00,62.37,62.37,62.34,62.35,12787.0,48.1148,48.1148,48.0916,48.0993,12787.0
2017-12-15 12:50:00,62.36,62.41,62.36,62.37,25041.0,48.1071,48.1456,48.1071,48.1148,25041.0
2017-12-15 12:55:00,62.36,62.39,62.27,62.37,31000.0,48.1071,48.1302,48.0376,48.1148,31000.0
2017-12-15 13:00:00,62.36,62.4,62.34,62.39,37819.0,48.1071,48.1379,48.0916,48.1302,37819.0
2017-12-15 13:05:00,62.38,62.44,62.37,62.41,21628.0,48.1225,48.1688,48.1148,48.1456,21628.0
2017-12-15 13:10:00,62.4,62.44,62.37,62.38,26361.0,48.1379,48.1688,48.1148,48.1225,26361.0
2017-12-15 13:15:00,62.38,62.38,62.36,62.38,17559.0,48.1225,48.1225,48.1071,48.1225,17559.0
2017-12-15 13:20:00,62.38,62.41,62.38,62.4,15740.0,48.1225,48.1456,48.1225,48.1379,15740.0
2017-12-15 13:25:00,62.4,62.41,62.36,62.38,20803.0,48.1379,48.1456,48.1071,48.1225,20803.0
2017-12-15 13:30:00,62.38,62.39,62.27,62.29,34237.0,48.1225,48.1302,48.0376,48.0531,34237.0
2017-12-15 13:35:00,62.3,62.35,62.29,62.34,31512.0,48.0608,48.0993,48.0531,48.0916,31512.0
2017-12-15 13:40:00,62.35,62.35,62.33,62.35,19705.0,48.0993,48.0993,48.0839,48.0993,19705.0
2017-12-15 13:45:00,62.35,62.38,62.35,62.36,11400.0,48.0993,48.1225,48.0993,48.1071,11400.0
2017-12-15 13:50:00,62.36,62.37,62.29,62.35,25222.0,48.1071,48.1148,48.0531,48.0993,25222.0
2017-12-15 13:55:00,62.35,62.38,62.34,62.37,22836.0,48.0993,48.1225,48.0916,48.1148,22836.0
2017-12-15 14:00:00,62.38,62.38,62.16,62.29,115319.0,48.1225,48.1225,47.9528,48.0531,115319.0
2017-12-15 14:05:00,62.28,62.3,62.25,62.28,13793.0,48.0453,48.0608,48.0222,48.0453,13793.0
2017-12-15 14:10:00,62.28,62.3,62.22,62.29,78471.0,48.0453,48.0608,47.9991,48.0531,78471.0
2017-12-15 14:15:00,62.3,62.32,62.29,62.32,22961.0,48.0608,48.0762,48.0531,48.0762,22961.0
2017-12-15 14:20:00,62.32,62.35,62.29,62.33,39465.0,48.0762,48.0993,48.0531,48.0839,39465.0
2017-12-15 14:25:00,62.33,62.35,62.21,62.23,31388.0,48.0839,48.0993,47.9913,48.0068,31388.0
2017-12-15 14:30:00,62.23,62.36,62.23,62.36,50139.0,48.0068,48.1071,48.0068,48.1071,50139.0
2017-12-15 14:35:00,62.35,62.35,62.31,62.33,22624.0,48.0993,48.0993,48.0685,48.0839,22624.0
2017-12-15 14:40:00,62.32,62.33,62.3,62.32,21003.0,48.0762,48.0839,48.0608,48.0762,21003.0
2017-12-15 14:45:00,62.31,62.35,62.27,62.32,23589.0,48.0685,48.0993,48.0376,48.0762,23589.0
2017-12-15 14:50:00,62.32,62.35,62.31,62.33,25047.0,48.0762,48.0993,48.0685,48.0839,25047.0
2017-12-15 14:55:00,62.33,62.35,62.31,62.35,23551.0,48.0839,48.0993,48.0685,48.0993,23551.0
2017-12-15 15:00:00,62.35,62.41,62.24,62.36,143963.0,48.0993,48.1456,48.0145,48.1071,143963.0
2017-12-15 15:05:00,62.36,62.39,62.36,62.39,31711.0,48.1071,48.1302,48.1071,48.1302,31711.0
2017-12-15 15:10:00,62.39,62.39,62.37,62.39,39252.0,48.1302,48.1302,48.1148,48.1302,39252.0
2017-12-15 15:15:00,62.38,62.42,62.34,62.41,50520.0,48.1225,48.1533,48.0916,48.1456,50520.0
2017-12-15 15:20:00,62.4,62.41,62.38,62.39,34740.0,48.1379,48.1456,48.1225,48.1302,34740.0
2017-12-15 15:25:00,62.4,62.42,62.38,62.4,56539.0,48.1379,48.1533,48.1225,48.1379,56539.0
2017-12-15 15:30:00,62.39,62.4,62.33,62.35,57278.0,48.1302,48.1379,48.0839,48.0993,57278.0
2017-12-15 15:35:00,62.35,62.37,62.3,62.32,64396.0,48.0993,48.1148,48.0608,48.0762,64396.0
2017-12-15 15:40:00,62.32,62.4,62.32,62.38,105411.0,48.0762,48.1379,48.0762,48.1225,105411.0
2017-12-15 15:45:00,62.38,62.41,62.31,62.32,111949.0,48.1225,48.1456,48.0685,48.0762,111949.0
2017-12-15 15:50:00,62.33,62.39,62.28,62.32,151940.0,48.0839,48.1302,48.0453,48.0762,151940.0
2017-12-15 15:55:00,62.32,62.42,62.3,62.39,407755.0,48.0762,48.1533,48.0608,48.1302,407755.0
2017-12-18 09:30:00,62.58,62.75,62.52,62.55,175516.0,48.2768,48.4079,48.2305,48.2536,175516.0
2017-12-18 09:35:00,62.54,62.55,62.43,62.53,157858.0,48.2459,48.2536,48.1611,48.2382,157858.0
2017-12-18 09:40:00,62.53,62.65,62.52,62.56,111543.0,48.2382,48.3308,48.2305,48.2614,111543.0
2017-12-18 09:45:00,62.55,62.62,62.55,62.56,226504.0,48.2536,48.3076,48.2536,48.2614,226504.0
2017-12-18 09:50:00,62.57,62.62,62.38,62.39,68139.0,48.2691,48.3076,48.1225,48.1302,68139.0
2017-12-18 09:55:00,62.39,62.54,62.38,62.5,73379.0,48.1302,48.2459,48.1225,48.2151,73379.0
2017-12-18 10:00:00,62.51,62.56,62.45,62.49,67235.0,48.2228,48.2614,48.1765,48.2073,67235.0
2017-12-18 10:05:00,62.49,62.5,62.28,62.32,54661.0,48.2073,48.2151,48.0453,48.0762,54661.0
2017-12-18 10:10:00,62.32,62.52,62.32,62.49,118035.0,48.0762,48.2305,48.0762,48.2073,118035.0
2017-12-18 10:15:00,62.48,62.54,62.46,62.48,49197.0,48.1996,48.2459,48.1842,48.1996,49197.0
2017-12-18 10:20:00,62.49,62.5,62.43,62.48,30348.0,48.2073,48.2151,48.1611,48.1996,30348.0
2017-12-18 10:25:00,62.49,62.5,62.41,62.46,27545.0,48.2073,48.2151,48.1456,48.1842,27545.0
2017-12-18 10:30:00,62.45,62.5,62.39,62.41,69517.0,48.1765,48.2151,48.1302,48.1456,69517.0
2017-12-18 10:35:00,62.41,62.5,62.41,62.46,32151.0,48.1456,48.2151,48.1456,48.1842,32151.0
2017-12-18 10:40:00,62.47,62.49,62.4,62.44,39374.0,48.1919,48.2073,48.1379,48.1688,39374.0
2017-12-18 10:45:00,62.44,62.49,62.43,62.49,36903.0,48.1688,48.2073,48.1611,48.2073,36903.0
2017-12-18 10:50:00,62.49,62.49,62.41,62.42,34764.0,48.2073,48.2073,48.1456,48.1533,34764.0
2017-12-18 10:55:00,62.42,62.46,62.41,62.41,31594.0,48.1533,48.1842,48.1456,48.1456,31594.0
2017-12-18 11:00:00,62.41,62.41,62.27,62.3,32481.0,48.1456,48.1456,48.0376,48.0608,32481.0
2017-12-18 11:05:00,62.29,62.31,62.18,62.23,43029.0,48.0531,48.0685,47.9682,48.0068,43029.0
2017-12-18 11:10:00,62.25,62.36,62.22,62.36,28941.0,48.0222,48.1071,47.9991,48.1071,28941.0
2017-12-18 11:15:00,62.36,62.41,62.36,62.4,22484.0,48.1071,48.1456,48.1071,48.1379,22484.0
2017-12-18 11:20:00,62.4,62.45,62.4,62.4,26001.0,48.1379,48.1765,48.1379,48.1379,26001.0
2017-12-18 11:25:00,62.4,62.45,62.4,62.41,25884.0,48.1379,48.1765,48.1379,48.1456,25884.0
2017-12-18 11:30:00,62.41,62.48,62.41,62.44,38276.0,48.1456,48.1996,48.1456,48.1688,38276.0
2017-12-18 11:35:00,62.44,62.46,62.29,62.3,54619.0,48.1688,48.1842,48.0531,48.0608,54619.0
2017-12-18 11:40:00,62.3,62.34,62.22,62.25,49631.0,48.0608,48.0916,47.9991,48.0222,49631.0
2017-12-18 11:45:00,62.26,62.34,62.26,62.33,45033.0,48.0299,48.0916,48.0299,48.0839,45033.0
2017-12-18 11:50:00,62.32,62.41,62.31,62.39,36339.0,48.0762,48.1456,48.0685,48.1302,36339.0
2017-12-18 11:55:00,62.39,62.46,62.37,62.42,74254.0,48.1302,48.1842,48.1148,48.1533,74254.0
2017-12-18 12:00:00,62.42,62.46,62.41,62.43,28269.0,48.1533,48.1842,48.1456,48.1611,28269.0
2017-12-18 12:05:00,62.43,62.46,62.39,62.43,30652.0,48.1611,48.1842,48.1302,48.1611,30652.0
2017-12-18 12:10:00,62.44,62.47,62.43,62.44,33401.0,48.1688,48.1919,48.1611,48.1688,33401.0
2017-12-18 12:15:00,62.44,62.44,62.39,62.42,16456.0,48.1688,48.1688,48.1302,48.1533,16456.0
2017-12-18 12:20:00,62.42,62.5,62.4,62.49,43798.0,48.1533,48.2151,48.1379,48.2073,43798.0
2017-12-18 12:25:00,62.49,62.55,62.48,62.49,35941.0,48.2073,48.2536,48.1996,48.2073,35941.0
2017-12-18 12:30:00,62.5,62.52,62.43,62.45,19141.0,48.2151,48.2305,48.1611,48.1765,19141.0
2017-12-18 12:35:00,62.45,62.5,62.39,62.5,23810.0,48.1765,48.2151,48.1302,48.2151,23810.0
2017-12-18 12:40:00,62.5,62.53,62.45,62.49,43754.0,48.2151,48.2382,48.1765,48.2073,43754.0
2017-12-18 12:45:00,62.48,62.52,62.4,62.49,28442.0,48.1996,48.2305,48.1379,48.2073,28442.0
2017-12-18 12:50:00,62.51,62.54,62.47,62.51,40262.0,48.2228,48.2459,48.1919,48.2228,40262.0
2017-12-18 12:55:00,62.52,62.53,62.42,62.42,23016.0,48.2305,48.2382,48.1533,48.1533,23016.0
2017-12-18 13:00:00,62.42,62.47,62.39,62.44,26946.0,48.1533,48.1919,48.1302,48.1688,26946.0
2017-12-18 13:05:00,62.44,62.49,62.42,62.44,17977.0,48.1688,48.2073,48.1533,48.1688,17977.0
2017-12-18 13:10:00,62.44,62.47,62.41,62.42,44086.0,48.1688,48.1919,48.1456,48.1533,44086.0
2017-12-18 13:15:00,62.43,62.44,62.39,62.4,22025.0,48.1611,48.1688,48.1302,48.1379,22025.0
2017-12-18 13:20:00,62.4,62.49,62.39,62.48,18853.0,48.1379,48.2073,48.1302,48.1996,18853.0
2017-12-18 13:25:00,62.49,62.5,62.46,62.46,60435.0,48.2073,48.2151,48.1842,48.1842,60435.0
2017-12-18 13:30:00,62.46,62.53,62.46,62.53,45880.0,48.1842,48.2382,48.1842,48.2382,45880.0
2017-12-18 13:35:00,62.53,62.54,62.51,62.54,43035.0,48.2382,48.2459,48.2228,48.2459,43035.0
2017-12-18 13:40:00,62.54,62.54,62.51,62.52,30784.0,48.2459,48.2459,48.2228,48.2305,30784.0
2017-12-18 13:45:00,62.52,62.54,62.51,62.54,59243.0,48.2305,48.2459,48.2228,48.2459,59243.0
2017-12-18 13:50:00,62.54,62.6,62.52,62.55,80219.0,48.2459,48.2922,48.2305,48.2536,80219.0
2017-12-18 13:55:00,62.55,62.62,62.54,62.61,74778.0,48.2536,48.3076,48.2459,48.2999,74778.0
2017-12-18 14:00:00,62.6,62.62,62.59,62.61,21786.0,48.2922,48.3076,48.2845,48.2999,21786.0
2017-12-18 14:05:00,62.61,62.62,62.59,62.6,25438.0,48.2999,48.3076,48.2845,48.2922,25438.0
2017-12-18 14:10:00,62.6,62.61,62.51,62.55,46375.0,48.2922,48.2999,48.2228,48.2536,46375.0
2017-12-18 14:15:00,62.55,62.6,62.54,62.57,22311.0,48.2536,48.2922,48.2459,48.2691,22311.0
2017-12-18 14:20:00,62.57,62.59,62.55,62.56,19873.0,48.2691,48.2845,48.2536,48.2614,19873.0
2017-12-18 14:25:00,62.57,62.57,62.51,62.53,24573.0,48.2691,48.2691,48.2228,48.2382,24573.0
2017-12-18 14:30:00,62.52,62.54,62.46,62.53,25059.0,48.2305,48.2459,48.1842,48.2382,25059.0
2017-12-18 14:35:00,62.53,62.54,62.46,62.5,23434.0,48.2382,48.2459,48.1842,48.2151,23434.0
2017-12-18 14:40:00,62.51,62.51,62.47,62.51,20433.0,48.2228,48.2228,48.1919,48.2228,20433.0
2017-12-18 14:45:00,62.5,62.52,62.49,62.5,21697.0,48.2151,48.2305,48.2073,48.2151,21697.0
2017-12-18 14:50:00,62.5,62.5,62.48,62.5,11436.0,48.2151,48.2151,48.1996,48.2151,11436.0
2017-12-18 14:55:00,62.49,62.52,62.47,62.51,28882.0,48.2073,48.2305,48.1919,48.2228,28882.0
2017-12-18 15:00:00,62.52,62.52,62.49,62.49,40551.0,48.2305,48.2305,48.2073,48.2073,40551.0
2017-12-18 15:05:00,62.5,62.51,62.47,62.5,25819.0,48.2151,48.2228,48.1919,48.2151,25819.0
2017-12-18 15:10:00,62.5,62.52,62.49,62.52,19285.0,48.2151,48.2305,48.2073,48.2305,19285.0
2017-12-18 15:15:00,62.52,62.52,62.44,62.46,68514.0,48.2305,48.2305,48.1688,48.1842,68514.0
2017-12-18 15:20:00,62.46,62.51,62.46,62.51,25422.0,48.1842,48.2228,48.1842,48.2228,25422.0
2017-12-18 15:25:00,62.51,62.51,62.49,62.5,29500.0,48.2228,48.2228,48.2073,48.2151,29500.0
2017-12-18 15:30:00,62.49,62.52,62.46,62.52,40513.0,48.2073,48.2305,48.1842,48.2305,40513.0
2017-12-18 15:35:00,62.51,62.52,62.49,62.52,39689.0,48.2228,48.2305,48.2073,48.2305,39689.0
2017-12-18 15:40:00,62.52,62.53,62.49,62.5,74694.0,48.2305,48.2382,48.2073,48.2151,74694.0
2017-12-18 15:45:00,62.49,62.53,62.44,62.51,98451.0,48.2073,48.2382,48.1688,48.2228,98451.0
2017-12-18 15:50:00,62.5,62.52,62.48,62.51,95086.0,48.2151,48.2305,48.1996,48.2228,95086.0
2017-12-18 15:55:00,62.51,62.51,62.37,62.44,345348.0,48.2228,48.2228,48.1148,48.1688,345348.0
2017-12-19 09:30:00,62.64,62.76,62.49,62.54,219695.0,48.3231,48.4156,48.2073,48.2459,219695.0
2017-12-19 09:35:00,62.54,62.67,62.51,62.58,169472.0,48.2459,48.3462,48.2228,48.2768,169472.0
2017-12-19 09:40:00,62.58,62.65,62.51,62.6,51469.0,48.2768,48.3308,48.2228,48.2922,51469.0
2017-12-19 09:45:00,62.61,62.62,62.53,62.53,62611.0,48.2999,48.3076,48.2382,48.2382,62611.0
2017-12-19 09:50:00,62.54,62.61,62.5,62.54,30511.0,48.2459,48.2999,48.2151,48.2459,30511.0
2017-12-19 09:55:00,62.52,62.52,62.39,62.42,24268.0,48.2305,48.2305,48.1302,48.1533,24268.0
2017-12-19 10:00:00,62.42,62.45,62.34,62.44,42021.0,48.1533,48.1765,48.0916,48.1688,42021.0
2017-12-19 10:05:00,62.45,62.47,62.37,62.43,75780.0,48.1765,48.1919,48.1148,48.1611,75780.0
2017-12-19 10:10:00,62.44,62.52,62.42,62.43,62654.0,48.1688,48.2305,48.1533,48.1611,62654.0
2017-12-19 10:15:00,62.44,62.47,62.41,62.45,18642.0,48.1688,48.1919,48.1456,48.1765,18642.0
2017-12-19 10:20:00,62.46,62.47,62.31,62.33,38979.0,48.1842,48.1919,48.0685,48.0839,38979.0
2017-12-19 10:25:00,62.31,62.32,62.23,62.25,40865.0,48.0685,48.0762,48.0068,48.0222,40865.0
2017-12-19 10:30:00,62.23,62.3,62.19,62.2,32499.0,48.0068,48.0608,47.9759,47.9836,32499.0
2017-12-19 10:35:00,62.2,62.29,62.2,62.23,20283.0,47.9836,48.0531,47.9836,48.0068,20283.0
2017-12-19 10:40:00,62.23,62.23,62.1,62.14,28058.0,48.0068,48.0068,47.9065,47.9373,28058.0
2017-12-19 10:45:00,62.15,62.2,62.13,62.17,23444.0,47.9451,47.9836,47.9296,47.9605,23444.0
2017-12-19 10:50:00,62.17,62.33,62.16,62.27,31209.0,47.9605,48.0839,47.9528,48.0376,31209.0
2017-12-19 10:55:00,62.26,62.38,62.22,62.35,19958.0,48.0299,48.1225,47.9991,48.0993,19958.0
2017-12-19 11:00:00,62.35,62.42,62.33,62.37,19403.0,48.0993,48.1533,48.0839,48.1148,19403.0
2017-12-19 11:05:00,62.37,62.37,62.33,62.34,13621.0,48.1148,48.1148,48.0839,48.0916,13621.0
2017-12-19 11:10:00,62.34,62.4,62.29,62.39,23934.0,48.0916,48.1379,48.0531,48.1302,23934.0
2017-12-19 11:15:00,62.4,62.43,62.36,62.42,36094.0,48.1379,48.1611,48.1071,48.1533,36094.0
2017-12-19 11:20:00,62.41,62.46,62.38,62.46,27138.0,48.1456,48.1842,48.1225,48.1842,27138.0
2017-12-19 11:25:00,62.46,62.46,62.42,62.42,18246.0,48.1842,48.1842,48.1533,48.1533,18246.0
2017-12-19 11:30:00,62.42,62.42,62.37,62.41,15226.0,48.1533,48.1533,48.1148,48.1456,15226.0
2017-12-19 11:35:00,62.4,62.44,62.4,62.42,17223.0,48.1379,48.1688,48.1379,48.1533,17223.0
2017-12-19 11:40:00,62.43,62.43,62.37,62.39,23130.0,48.1611,48.1611,48.1148,48.1302,23130.0
2017-12-19 11:45:00,62.39,62.4,62.33,62.38,18612.0,48.1302,48.1379,48.0839,48.1225,18612.0
2017-12-19 11:50:00,62.37,62.38,62.32,62.33,22802.0,48.1148,48.1225,48.0762,48.0839,22802.0
2017-12-19 11:55:00,62.33,62.37,62.32,62.37,12399.0,48.0839,48.1148,48.0762,48.1148,12399.0
2017-12-19 12:00:00,62.37,62.37,62.25,62.26,32913.0,48.1148,48.1148,48.0222,48.0299,32913.0
2017-12-19 12:05:00,62.26,62.31,62.25,62.3,14253.0,48.0299,48.0685,48.0222,48.0608,14253.0
2017-12-19 12:10:00,62.3,62.31,62.25,62.29,18938.0,48.0608,48.0685,48.0222,48.0531,18938.0
2017-12-19 12:15:00,62.29,62.3,62.24,62.26,18045.0,48.0531,48.0608,48.0145,48.0299,18045.0
2017-12-19 12:20:00,62.25,62.26,62.22,62.22,15996.0,48.0222,48.0299,47.9991,47.9991,15996.0
2017-12-19 12:25:00,62.22,62.25,62.16,62.18,28423.0,47.9991,48.0222,47.9528,47.9682,28423.0
2017-12-19 12:30:00,62.18,62.2,62.09,62.12,37478.0,47.9682,47.9836,47.8988,47.9219,37478.0
2017-12-19 12:35:00,62.12,62.17,62.06,62.14,49726.0,47.9219,47.9605,47.8756,47.9373,49726.0
2017-12-19 12:40:00,62.13,62.13,62.04,62.08,23023.0,47.9296,47.9296,47.8602,47.8911,23023.0
2017-12-19 12:45:00,62.08,62.11,62.07,62.11,31737.0,47.8911,47.9142,47.8833,47.9142,31737.0
2017-12-19 12:50:00,62.11,62.12,62.06,62.11,33867.0,47.9142,47.9219,47.8756,47.9142,33867.0
2017-12-19 12:55:00,62.11,62.12,62.09,62.1,26627.0,47.9142,47.9219,47.8988,47.9065,26627.0
2017-12-19 13:00:00,62.1,62.14,62.09,62.11,45217.0,47.9065,47.9373,47.8988,47.9142,45217.0
2017-12-19 13:05:00,62.11,62.13,62.07,62.09,22954.0,47.9142,47.9296,47.8833,47.8988,22954.0
2017-12-19 13:10:00,62.08,62.09,62.02,62.05,35716.0,47.8911,47.8988,47.8448,47.8679,35716.0
2017-12-19 13:15:00,62.06,62.12,62.06,62.1,29909.0,47.8756,47.9219,47.8756,47.9065,29909.0
2017-12-19 13:20:00,62.1,62.1,62.09,62.09,7401.0,47.9065,47.9065,47.8988,47.8988,7401.0
2017-12-19 13:25:00,62.09,62.13,62.08,62.12,50638.0,47.8988,47.9296,47.8911,47.9219,50638.0
2017-12-19 13:30:00,62.13,62.16,62.11,62.12,53157.0,47.9296,47.9528,47.9142,47.9219,53157.0
2017-12-19 13:35:00,62.13,62.13,62.04,62.07,38384.0,47.9296,47.9296,47.8602,47.8833,38384.0
2017-12-19 13:40:00,62.07,62.07,61.96,61.98,34831.0,47.8833,47.8833,47.7985,47.8139,34831.0
2017-12-19 13:45:00,61.97,61.99,61.89,61.93,22071.0,47.8062,47.8216,47.7445,47.7753,22071.0
2017-12-19 13:50:00,61.92,61.92,61.89,61.91,26350.0,47.7676,47.7676,47.7445,47.7599,26350.0
2017-12-19 13:55:00,61.9,61.91,61.81,61.83,41988.0,47.7522,47.7599,47.6828,47.6982,41988.0
2017-12-19 14:00:00,61.83,61.93,61.82,61.89,81254.0,47.6982,47.7753,47.6905,47.7445,81254.0
2017-12-19 14:05:00,61.89,61.93,61.85,61.86,55472.0,47.7445,47.7753,47.7136,47.7213,55472.0
2017-12-19 14:10:00,61.87,61.88,61.84,61.85,45413.0,47.7291,47.7368,47.7059,47.7136,45413.0
2017-12-19 14:15:00,61.85,61.87,61.67,61.69,63887.0,47.7136,47.7291,47.5748,47.5902,63887.0
2017-12-19 14:20:00,61.7,61.86,61.68,61.86,81605.0,47.5979,47.7213,47.5825,47.7213,81605.0
2017-12-19 14:25:00,61.87,61.89,61.8,61.84,48330.0,47.7291,47.7445,47.6751,47.7059,48330.0
2017-12-19 14:30:00,61.83,61.84,61.74,61.76,53628.0,47.6982,47.7059,47.6288,47.6442,53628.0
2017-12-19 14:35:00,61.76,61.76,61.66,61.67,42684.0,47.6442,47.6442,47.5671,47.5748,42684.0
2017-12-19 14:40:00,61.66,61.72,61.64,61.65,66803.0,47.5671,47.6133,47.5516,47.5593,66803.0
2017-12-19 14:45:00,61.65,61.66,61.53,61.64,101475.0,47.5593,47.5671,47.4668,47.5516,101475.0
2017-12-19 14:50:00,61.64,61.66,61.59,61.65,45760.0,47.5516,47.5671,47.5131,47.5593,45760.0
2017-12-19 14:55:00,61.64,61.64,61.59,61.62,53856.0,47.5516,47.5516,47.5131,47.5362,53856.0
2017-12-19 15:00:00,61.62,61.7,61.6,61.67,133483.0,47.5362,47.5979,47.5208,47.5748,133483.0
2017-12-19 15:05:00,61.69,61.7,61.62,61.66,62747.0,47.5902,47.5979,47.5362,47.5671,62747.0
2017-12-19 15:10:00,61.67,61.68,61.6,61.64,79604.0,47.5748,47.5825,47.5208,47.5516,79604.0
2017-12-19 15:15:00,61.65,61.65,61.58,61.63,81759.0,47.5593,47.5593,47.5053,47.5439,81759.0
2017-12-19 15:20:00,61.63,61.67,61.6,61.64,65916.0,47.5439,47.5748,47.5208,47.5516,65916.0
2017-12-19 15:25:00,61.64,61.7,61.63,61.7,54993.0,47.5516,47.5979,47.5439,47.5979,54993.0
2017-12-19 15:30:00,61.7,61.71,61.6,61.63,135172.0,47.5979,47.6056,47.5208,47.5439,135172.0
2017-12-19 15:35:00,61.63,61.65,61.58,61.6,133278.0,47.5439,47.5593,47.5053,47.5208,133278.0
2017-12-19 15:40:00,61.6,61.69,61.59,61.61,137107.0,47.5208,47.5902,47.5131,47.5285,137107.0
2017-12-19 15:45:00,61.61,61.64,61.55,61.6,120951.0,47.5285,47.5516,47.4822,47.5208,120951.0
2017-12-19 15:50:00,61.6,61.66,61.56,61.66,154306.0,47.5208,47.5671,47.4899,47.5671,154306.0
2017-12-19 15:55:00,61.65,61.65,61.52,61.57,325136.0,47.5593,47.5593,47.4591,47.4976,325136.0
2017-12-20 09:30:00,61.57,61.75,61.45,61.53,95405.0,47.4976,47.6365,47.4051,47.4668,95405.0
2017-12-20 09:35:00,61.52,61.62,61.38,61.38,35761.0,47.4591,47.5362,47.351,47.351,35761.0
2017-12-20 09:40:00,61.38,61.45,61.25,61.27,55879.0,47.351,47.4051,47.2508,47.2662,55879.0
2017-12-20 09:45:00,61.28,61.41,61.27,61.28,32371.0,47.2739,47.3742,47.2662,47.2739,32371.0
2017-12-20 09:50:00,61.27,61.45,61.27,61.31,50733.0,47.2662,47.4051,47.2662,47.297,50733.0
2017-12-20 09:55:00,61.31,61.36,61.13,61.16,69035.0,47.297,47.3356,47.1582,47.1813,69035.0
2017-12-20 10:00:00,61.18,61.19,60.99,61.09,132024.0,47.1968,47.2045,47.0502,47.1273,132024.0
2017-12-20 10:05:00,61.12,61.24,61.01,61.23,89046.0,47.1505,47.243,47.0656,47.2353,89046.0
2017-12-20 10:10:00,61.24,61.32,61.1,61.18,82499.0,47.243,47.3048,47.135,47.1968,82499.0
2017-12-20 10:15:00,61.19,61.25,61.07,61.08,50522.0,47.2045,47.2508,47.1119,47.1196,50522.0
2017-12-20 10:20:00,61.08,61.11,61.05,61.08,25372.0,47.1196,47.1428,47.0965,47.1196,25372.0
2017-12-20 10:25:00,61.08,61.09,61.01,61.01,34842.0,47.1196,47.1273,47.0656,47.0656,34842.0
2017-12-20 10:30:00,61.02,61.04,60.8,60.84,59145.0,47.0733,47.0888,46.9036,46.9345,59145.0
2017-12-20 10:35:00,60.86,60.87,60.76,60.79,92196.0,46.9499,46.9576,46.8728,46.8959,92196.0
2017-12-20 10:40:00,60.79,60.94,60.75,60.91,96313.0,46.8959,47.0116,46.865,46.9885,96313.0
2017-12-20 10:45:00,60.92,60.99,60.88,60.97,57393.0,46.9962,47.0502,46.9653,47.0348,57393.0
2017-12-20 10:50:00,60.99,61.03,60.9,60.95,52050.0,47.0502,47.081,46.9808,47.0193,52050.0
2017-12-20 10:55:00,60.96,60.97,60.65,60.66,83427.0,47.027,47.0348,46.7879,46.7956,83427.0
2017-12-20 11:00:00,60.67,60.88,60.66,60.79,40727.0,46.8033,46.9653,46.7956,46.8959,40727.0
2017-12-20 11:05:00,60.79,60.83,60.66,60.69,62095.0,46.8959,46.9268,46.7956,46.8188,62095.0
2017-12-20 11:10:00,60.68,60.7,60.6,60.66,71952.0,46.811,46.8265,46.7493,46.7956,71952.0
2017-12-20 11:15:00,60.66,60.66,60.6,60.61,32934.0,46.7956,46.7956,46.7493,46.757,32934.0
2017-12-20 11:20:00,60.61,60.66,60.59,60.66,39361.0,46.757,46.7956,46.7416,46.7956,39361.0
2017-12-20 11:25:00,60.67,60.73,60.64,60.73,40063.0,46.8033,46.8496,46.7802,46.8496,40063.0
2017-12-20 11:30:00,60.73,60.74,60.69,60.71,78451.0,46.8496,46.8573,46.8188,46.8342,78451.0
2017-12-20 11:35:00,60.72,60.74,60.68,60.73,45894.0,46.8419,46.8573,46.811,46.8496,45894.0
2017-12-20 11:40:00,60.74,60.94,60.74,60.92,66643.0,46.8573,47.0116,46.8573,46.9962,66643.0
2017-12-20 11:45:00,60.92,60.93,60.86,60.89,58066.0,46.9962,47.0039,46.9499,46.973,58066.0
2017-12-20 11:50:00,60.89,60.93,60.86,60.88,52080.0,46.973,47.0039,46.9499,46.9653,52080.0
2017-12-20 11:55:00,60.89,60.92,60.81,60.82,40847.0,46.973,46.9962,46.9113,46.919,40847.0
2017-12-20 12:00:00,60.82,60.91,60.8,60.9,30675.0,46.919,46.9885,46.9036,46.9808,30675.0
2017-12-20 12:05:00,60.91,60.96,60.89,60.92,36661.0,46.9885,47.027,46.973,46.9962,36661.0
2017-12-20 12:10:00,60.93,60.94,60.87,60.89,23878.0,47.0039,47.0116,46.9576,46.973,23878.0
2017-12-20 12:15:00,60.88,60.91,60.88,60.88,27267.0,46.9653,46.9885,46.9653,46.9653,27267.0
2017-12-20 12:20:00,60.89,60.93,60.84,60.89,58906.0,46.973,47.0039,46.9345,46.973,58906.0
2017-12-20 12:25:00,60.89,60.92,60.89,60.92,45999.0,46.973,46.9962,46.973,46.9962,45999.0
2017-12-20 12:30:00,60.92,60.92,60.89,60.9,48249.0,46.9962,46.9962,46.973,46.9808,48249.0
2017-12-20 12:35:00,60.9,60.91,60.72,60.75,52294.0,46.9808,46.9885,46.8419,46.865,52294.0
2017-12-20 12:40:00,60.76,60.81,60.76,60.8,26259.0,46.8728,46.9113,46.8728,46.9036,26259.0
2017-12-20 12:45:00,60.81,60.89,60.81,60.89,30924.0,46.9113,46.973,46.9113,46.973,30924.0
2017-12-20 12:50:00,60.89,60.93,60.88,60.91,54732.0,46.973,47.0039,46.9653,46.9885,54732.0
2017-12-20 12:55:00,60.92,60.94,60.85,60.88,33142.0,46.9962,47.0116,46.9422,46.9653,33142.0
2017-12-20 13:00:00,60.89,60.92,60.86,60.9,36201.0,46.973,46.9962,46.9499,46.9808,36201.0
2017-12-20 13:05:00,60.9,60.96,60.89,60.95,26759.0,46.9808,47.027,46.973,47.0193,26759.0
2017-12-20 13:10:00,60.94,60.95,60.88,60.93,66522.0,47.0116,47.0193,46.9653,47.0039,66522.0
2017-12-20 13:15:00,60.93,60.94,60.91,60.92,13523.0,47.0039,47.0116,46.9885,46.9962,13523.0
2017-12-20 13:20:00,60.92,60.94,60.89,60.9,23732.0,46.9962,47.0116,46.973,46.9808,23732.0
2017-12-20 13:25:00,60.9,60.9,60.87,60.88,15903.0,46.9808,46.9808,46.9576,46.9653,15903.0
2017-12-20 13:30:00,60.88,60.89,60.85,60.86,22808.0,46.9653,46.973,46.9422,46.9499,22808.0
2017-12-20 13:35:00,60.86,60.87,60.8,60.81,25869.0,46.9499,46.9576,46.9036,46.9113,25869.0
2017-12-20 13:40:00,60.81,60.84,60.8,60.83,23367.0,46.9113,46.9345,46.9036,46.9268,23367.0
2017-12-20 13:45:00,60.83,60.84,60.78,60.81,31733.0,46.9268,46.9345,46.8882,46.9113,31733.0
2017-12-20 13:50:00,60.8,60.86,60.8,60.85,30062.0,46.9036,46.9499,46.9036,46.9422,30062.0
2017-12-20 13:55:00,60.85,60.87,60.83,60.85,68751.0,46.9422,46.9576,46.9268,46.9422,68751.0
2017-12-20 14:00:00,60.85,60.85,60.79,60.81,45623.0,46.9422,46.9422,46.8959,46.9113,45623.0
2017-12-20 14:05:00,60.8,60.83,60.79,60.83,22636.0,46.9036,46.9268,46.8959,46.9268,22636.0
2017-12-20 14:10:00,60.83,60.83,60.79,60.8,48566.0,46.9268,46.9268,46.8959,46.9036,48566.0
2017-12-20 14:15:00,60.8,60.81,60.77,60.78,31711.0,46.9036,46.9113,46.8805,46.8882,31711.0
2017-12-20 14:20:00,60.79,60.81,60.78,60.8,35104.0,46.8959,46.9113,46.8882,46.9036,35104.0
2017-12-20 14:25:00,60.8,60.86,60.78,60.84,76538.0,46.9036,46.9499,46.8882,46.9345,76538.0
2017-12-20 14:30:00,60.84,60.85,60.8,60.81,53066.0,46.9345,46.9422,46.9036,46.9113,53066.0
2017-12-20 14:35:00,60.79,60.83,60.77,60.82,36081.0,46.8959,46.9268,46.8805,46.919,36081.0
2017-12-20 14:40:00,60.82,60.84,60.8,60.81,23095.0,46.919,46.9345,46.9036,46.9113,23095.0
2017-12-20 14:45:00,60.81,60.84,60.8,60.82,31462.0,46.9113,46.9345,46.9036,46.919,31462.0
2017-12-20 14:50:00,60.82,60.83,60.77,60.78,41744.0,46.919,46.9268,46.8805,46.8882,41744.0
2017-12-20 14:55:00,60.78,60.82,60.77,60.81,99643.0,46.8882,46.919,46.8805,46.9113,99643.0
2017-12-20 15:00:00,60.81,60.82,60.79,60.82,79284.0,46.9113,46.919,46.8959,46.919,79284.0
2017-12-20 15:05:00,60.82,60.85,60.78,60.81,71273.0,46.919,46.9422,46.8882,46.9113,71273.0
2017-12-20 15:10:00,60.81,60.85,60.79,60.8,86491.0,46.9113,46.9422,46.8959,46.9036,86491.0
2017-12-20 15:15:00,60.8,60.85,60.8,60.85,65164.0,46.9036,46.9422,46.9036,46.9422,65164.0
2017-12-20 15:20:00,60.85,60.88,60.78,60.8,67509.0,46.9422,46.9653,46.8882,46.9036,67509.0
2017-12-20 15:25:00,60.8,61.15,60.79,61.0,316933.0,46.9036,47.1736,46.8959,47.0579,316933.0
2017-12-20 15:30:00,61.01,61.18,61.01,61.18,205630.0,47.0656,47.1968,47.0656,47.1968,205630.0
2017-12-20 15:35:00,61.18,61.28,61.13,61.28,104224.0,47.1968,47.2739,47.1582,47.2739,104224.0
2017-12-20 15:40:00,61.28,61.43,61.27,61.4,249620.0,47.2739,47.3896,47.2662,47.3665,249620.0
2017-12-20 15:45:00,61.4,61.41,61.26,61.29,236729.0,47.3665,47.3742,47.2585,47.2816,236729.0
2017-12-20 15:50:00,61.28,61.33,61.2,61.32,291646.0,47.2739,47.3125,47.2122,47.3048,291646.0
2017-12-20 15:55:00,61.32,61.32,61.22,61.24,470219.0,47.3048,47.3048,47.2276,47.243,470219.0
2017-12-21 09:30:00,61.45,61.57,61.03,61.42,184260.0,47.4051,47.4976,47.081,47.3819,184260.0
2017-12-21 09:35:00,61.39,61.41,61.17,61.17,62599.0,47.3588,47.3742,47.189,47.189,62599.0
2017-12-21 09:40:00,61.2,61.38,61.16,61.33,61778.0,47.2122,47.351,47.1813,47.3125,61778.0
2017-12-21 09:45:00,61.3,61.42,61.26,61.39,67025.0,47.2893,47.3819,47.2585,47.3588,67025.0
2017-12-21 09:50:00,61.38,61.42,61.19,61.24,56834.0,47.351,47.3819,47.2045,47.243,56834.0
2017-12-21 09:55:00,61.26,61.42,61.25,61.36,73538.0,47.2585,47.3819,47.2508,47.3356,73538.0
2017-12-21 10:00:00,61.35,61.41,61.28,61.36,49358.0,47.3279,47.3742,47.2739,47.3356,49358.0
2017-12-21 10:05:00,61.37,61.38,61.2,61.27,61001.0,47.3433,47.351,47.2122,47.2662,61001.0
2017-12-21 10:10:00,61.28,61.36,61.23,61.33,35436.0,47.2739,47.3356,47.2353,47.3125,35436.0
2017-12-21 10:15:00,61.33,61.39,61.3,61.39,28094.0,47.3125,47.3588,47.2893,47.3588,28094.0
2017-12-21 10:20:00,61.39,61.44,61.32,61.34,30412.0,47.3588,47.3973,47.3048,47.3202,30412.0
2017-12-21 10:25:00,61.34,61.37,61.31,61.35,95450.0,47.3202,47.3433,47.297,47.3279,95450.0
2017-12-21 10:30:00,61.35,61.42,61.3,61.36,57601.0,47.3279,47.3819,47.2893,47.3356,57601.0
2017-12-21 10:35:00,61.37,61.41,61.3,61.36,38653.0,47.3433,47.3742,47.2893,47.3356,38653.0
2017-12-21 10:40:00,61.37,61.49,61.36,61.4,67632.0,47.3433,47.4359,47.3356,47.3665,67632.0
2017-12-21 10:45:00,61.4,61.44,61.39,61.43,50416.0,47.3665,47.3973,47.3588,47.3896,50416.0
2017-12-21 10:50:00,61.43,61.44,61.4,61.43,27784.0,47.3896,47.3973,47.3665,47.3896,27784.0
2017-12-21 10:55:00,61.44,61.57,61.43,61.49,63405.0,47.3973,47.4976,47.3896,47.4359,63405.0
2017-12-21 11:00:00,61.48,61.49,61.39,61.43,32213.0,47.4282,47.4359,47.3588,47.3896,32213.0
2017-12-21 11:05:00,61.42,61.44,61.39,61.4,30637.0,47.3819,47.3973,47.3588,47.3665,30637.0
2017-12-21 11:10:00,61.39,61.41,61.33,61.35,22687.0,47.3588,47.3742,47.3125,47.3279,22687.0
2017-12-21 11:15:00,61.35,61.4,61.32,61.38,25778.0,47.3279,47.3665,47.3048,47.351,25778.0
2017-12-21 11:20:00,61.38,61.46,61.35,61.46,79567.0,47.351,47.4128,47.3279,47.4128,79567.0
2017-12-21 11:25:00,61.46,61.46,61.34,61.36,30113.0,47.4128,47.4128,47.3202,47.3356,30113.0
2017-12-21 11:30:00,61.37,61.48,61.36,61.46,40671.0,47.3433,47.4282,47.3356,47.4128,40671.0
2017-12-21 11:35:00,61.47,61.5,61.44,61.46,31692.0,47.4205,47.4436,47.3973,47.4128,31692.0
2017-12-21 11:40:00,61.47,61.52,61.46,61.47,29483.0,47.4205,47.4591,47.4128,47.4205,29483.0
2017-12-21 11:45:00,61.47,61.49,61.44,61.44,58301.0,47.4205,47.4359,47.3973,47.3973,58301.0
2017-12-21 11:50:00,61.43,61.48,61.42,61.45,53206.0,47.3896,47.4282,47.3819,47.4051,53206.0
2017-12-21 11:55:00,61.45,61.53,61.43,61.51,59298.0,47.4051,47.4668,47.3896,47.4513,59298.0
2017-12-21 12:00:00,61.51,61.51,61.41,61.49,67069.0,47.4513,47.4513,47.3742,47.4359,67069.0
2017-12-21 12:05:00,61.5,61.53,61.48,61.49,49092.0,47.4436,47.4668,47.4282,47.4359,49092.0
2017-12-21 12:10:00,61.49,61.5,61.47,61.5,28690.0,47.4359,47.4436,47.4205,47.4436,28690.0
2017-12-21 12:15:00,61.49,61.5,61.46,61.48,23829.0,47.4359,47.4436,47.4128,47.4282,23829.0
2017-12-21 12:20:00,61.48,61.51,61.48,61.5,18288.0,47.4282,47.4513,47.4282,47.4436,18288.0
2017-12-21 12:25:00,61.49,61.5,61.43,61.44,16865.0,47.4359,47.4436,47.3896,47.3973,16865.0
2017-12-21 12:30:00,61.45,61.45,61.41,61.45,19438.0,47.4051,47.4051,47.3742,47.4051,19438.0
2017-12-21 12:35:00,61.45,61.51,61.44,61.5,46975.0,47.4051,47.4513,47.3973,47.4436,46975.0
2017-12-21 12:40:00,61.5,61.5,61.45,61.48,30054.0,47.4436,47.4436,47.4051,47.4282,30054.0
2017-12-21 12:45:00,61.48,61.5,61.42,61.49,39116.0,47.4282,47.4436,47.3819,47.4359,39116.0
2017-12-21 12:50:00,61.48,61.49,61.44,61.45,22975.0,47.4282,47.4359,47.3973,47.4051,22975.0
2017-12-21 12:55:00,61.46,61.52,61.45,61.5,18484.0,47.4128,47.4591,47.4051,47.4436,18484.0
2017-12-21 13:00:00,61.5,61.57,61.49,61.57,19953.0,47.4436,47.4976,47.4359,47.4976,19953.0
2017-12-21 13:05:00,61.56,61.65,61.56,61.64,16860.0,47.4899,47.5593,47.4899,47.5516,16860.0
2017-12-21 13:10:00,61.65,61.69,61.63,61.68,25001.0,47.5593,47.5902,47.5439,47.5825,25001.0
2017-12-21 13:15:00,61.67,61.79,61.67,61.77,40438.0,47.5748,47.6673,47.5748,47.6519,40438.0
2017-12-21 13:20:00,61.77,61.79,61.74,61.77,21118.0,47.6519,47.6673,47.6288,47.6519,21118.0
2017-12-21 13:25:00,61.77,61.79,61.76,61.77,32352.0,47.6519,47.6673,47.6442,47.6519,32352.0
2017-12-21 13:30:00,61.78,61.8,61.71,61.74,84212.0,47.6596,47.6751,47.6056,47.6288,84212.0
2017-12-21 13:35:00,61.74,61.78,61.64,61.69,69416.0,47.6288,47.6596,47.5516,47.5902,69416.0
2017-12-21 13:40:00,61.69,61.72,61.65,61.66,47011.0,47.5902,47.6133,47.5593,47.5671,47011.0
2017-12-21 13:45:00,61.66,61.69,61.61,61.64,44998.0,47.5671,47.5902,47.5285,47.5516,44998.0
2017-12-21 13:50:00,61.64,61.65,61.61,61.61,76496.0,47.5516,47.5593,47.5285,47.5285,76496.0
2017-12-21 13:55:00,61.62,61.63,61.52,61.55,70558.0,47.5362,47.5439,47.4591,47.4822,70558.0
2017-12-21 14:00:00,61.54,61.67,61.54,61.66,41584.0,47.4745,47.5748,47.4745,47.5671,41584.0
2017-12-21 14:05:00,61.68,61.78,61.67,61.77,72350.0,47.5825,47.6596,47.5748,47.6519,72350.0
2017-12-21 14:10:00,61.78,61.79,61.74,61.76,51942.0,47.6596,47.6673,47.6288,47.6442,51942.0
2017-12-21 14:15:00,61.76,61.77,61.71,61.73,30325.0,47.6442,47.6519,47.6056,47.6211,30325.0
2017-12-21 14:20:00,61.73,61.75,61.71,61.72,18798.0,47.6211,47.6365,47.6056,47.6133,18798.0
2017-12-21 14:25:00,61.73,61.76,61.7,61.71,25801.0,47.6211,47.6442,47.5979,47.6056,25801.0
2017-12-21 14:30:00,61.71,61.72,61.64,61.66,33665.0,47.6056,47.6133,47.5516,47.5671,33665.0
2017-12-21 14:35:00,61.65,61.73,61.65,61.69,35093.0,47.5593,47.6211,47.5593,47.5902,35093.0
2017-12-21 14:40:00,61.68,61.72,61.68,61.72,29345.0,47.5825,47.6133,47.5825,47.6133,29345.0
2017-12-21 14:45:00,61.71,61.72,61.69,61.72,43594.0,47.6056,47.6133,47.5902,47.6133,43594.0
2017-12-21 14:50:00,61.72,61.75,61.7,61.75,52649.0,47.6133,47.6365,47.5979,47.6365,52649.0
2017-12-21 14:55:00,61.75,61.77,61.72,61.76,71249.0,47.6365,47.6519,47.6133,47.6442,71249.0
2017-12-21 15:00:00,61.76,61.77,61.73,61.73,50541.0,47.6442,47.6519,47.6211,47.6211,50541.0
2017-12-21 15:05:00,61.73,61.77,61.73,61.74,49278.0,47.6211,47.6519,47.6211,47.6288,49278.0
2017-12-21 15:10:00,61.74,61.77,61.73,61.76,73940.0,47.6288,47.6519,47.6211,47.6442,73940.0
2017-12-21 15:15:00,61.76,61.77,61.66,61.69,110871.0,47.6442,47.6519,47.5671,47.5902,110871.0
2017-12-21 15:20:00,61.69,61.75,61.68,61.75,83610.0,47.5902,47.6365,47.5825,47.6365,83610.0
2017-12-21 15:25:00,61.75,61.75,61.64,61.65,92763.0,47.6365,47.6365,47.5516,47.5593,92763.0
2017-12-21 15:30:00,61.65,61.72,61.65,61.7,64537.0,47.5593,47.6133,47.5593,47.5979,64537.0
2017-12-21 15:35:00,61.69,61.7,61.6,61.63,77367.0,47.5902,47.5979,47.5208,47.5439,77367.0
2017-12-21 15:40:00,61.64,61.67,61.62,61.66,112281.0,47.5516,47.5748,47.5362,47.5671,112281.0
2017-12-21 15:45:00,61.66,61.66,61.52,61.53,139854.0,47.5671,47.5671,47.4591,47.4668,139854.0
2017-12-21 15:50:00,61.52,61.62,61.51,61.55,131648.0,47.4591,47.5362,47.4513,47.4822,131648.0
2017-12-21 15:55:00,61.55,61.58,61.45,61.53,434821.0,47.4822,47.5053,47.4051,47.4668,434821.0
2017-12-22 09:30:00,61.48,61.68,61.42,61.68,52014.0,47.4282,47.5825,47.3819,47.5825,52014.0
2017-12-22 09:35:00,61.65,61.71,61.48,61.48,28004.0,47.5593,47.6056,47.4282,47.4282,28004.0
2017-12-22 09:40:00,61.47,61.5,61.33,61.33,42614.0,47.4205,47.4436,47.3125,47.3125,42614.0
2017-12-22 09:45:00,61.34,61.36,61.17,61.2,73314.0,47.3202,47.3356,47.189,47.2122,73314.0
2017-12-22 09:50:00,61.2,61.47,61.17,61.46,21134.0,47.2122,47.4205,47.189,47.4128,21134.0
2017-12-22 09:55:00,61.47,61.51,61.42,61.46,32034.0,47.4205,47.4513,47.3819,47.4128,32034.0
2017-12-22 10:00:00,61.48,61.48,61.29,61.33,58186.0,47.4282,47.4282,47.2816,47.3125,58186.0
2017-12-22 10:05:00,61.34,61.47,61.3,61.45,19808.0,47.3202,47.4205,47.2893,47.4051,19808.0
2017-12-22 10:10:00,61.45,61.46,61.38,61.43,25168.0,47.4051,47.4128,47.351,47.3896,25168.0
2017-12-22 10:15:00,61.43,61.46,61.25,61.37,707085.0,47.3896,47.4128,47.2508,47.3433,707085.0
2017-12-22 10:20:00,61.37,61.38,61.33,61.36,15649.0,47.3433,47.351,47.3125,47.3356,15649.0
2017-12-22 10:25:00,61.36,61.39,61.29,61.31,30695.0,47.3356,47.3588,47.2816,47.297,30695.0
2017-12-22 10:30:00,61.31,61.35,61.29,61.3,35821.0,47.297,47.3279,47.2816,47.2893,35821.0
2017-12-22 10:35:00,61.3,61.4,61.3,61.38,26579.0,47.2893,47.3665,47.2893,47.351,26579.0
2017-12-22 10:40:00,61.38,61.4,61.33,61.35,15877.0,47.351,47.3665,47.3125,47.3279,15877.0
2017-12-22 10:45:00,61.35,61.36,61.27,61.32,27838.0,47.3279,47.3356,47.2662,47.3048,27838.0
2017-12-22 10:50:00,61.32,61.38,61.28,61.38,9458.0,47.3048,47.351,47.2739,47.351,9458.0
2017-12-22 10:55:00,61.37,61.37,61.21,61.23,23595.0,47.3433,47.3433,47.2199,47.2353,23595.0
2017-12-22 11:00:00,61.22,61.25,61.14,61.14,22133.0,47.2276,47.2508,47.1659,47.1659,22133.0
2017-12-22 11:05:00,61.14,61.17,61.12,61.16,19432.0,47.1659,47.189,47.1505,47.1813,19432.0
2017-12-22 11:10:00,61.16,61.16,61.05,61.06,38069.0,47.1813,47.1813,47.0965,47.1042,38069.0
2017-12-22 11:15:00,61.05,61.08,60.98,60.99,29692.0,47.0965,47.1196,47.0425,47.0502,29692.0
2017-12-22 11:20:00,60.99,61.19,60.96,61.09,85665.0,47.0502,47.2045,47.027,47.1273,85665.0
2017-12-22 11:25:00,61.07,61.14,60.97,61.05,80786.0,47.1119,47.1659,47.0348,47.0965,80786.0
2017-12-22 11:30:00,61.04,61.05,60.89,60.99,38073.0,47.0888,47.0965,46.973,47.0502,38073.0
2017-12-22 11:35:00,60.99,61.02,60.91,60.92,25344.0,47.0502,47.0733,46.9885,46.9962,25344.0
2017-12-22 11:40:00,60.92,60.98,60.91,60.98,17196.0,46.9962,47.0425,46.9885,47.0425,17196.0
2017-12-22 11:45:00,60.99,61.06,60.93,60.96,32678.0,47.0502,47.1042,47.0039,47.027,32678.0
2017-12-22 11:50:00,60.97,60.97,60.81,60.82,46810.0,47.0348,47.0348,46.9113,46.919,46810.0
2017-12-22 11:55:00,60.83,60.86,60.82,60.83,32481.0,46.9268,46.9499,46.919,46.9268,32481.0
2017-12-22 12:00:00,60.83,60.87,60.77,60.79,61068.0,46.9268,46.9576,46.8805,46.8959,61068.0
2017-12-22 12:05:00,60.79,60.84,60.79,60.81,53321.0,46.8959,46.9345,46.8959,46.9113,53321.0
2017-12-22 12:10:00,60.82,60.85,60.79,60.82,47166.0,46.919,46.9422,46.8959,46.919,47166.0
2017-12-22 12:15:00,60.82,60.83,60.77,60.82,31494.0,46.919,46.9268,46.8805,46.919,31494.0
2017-12-22 12:20:00,60.82,60.86,60.74,60.86,43308.0,46.919,46.9499,46.8573,46.9499,43308.0
2017-12-22 12:25:00,60.87,60.9,60.79,60.83,48705.0,46.9576,46.9808,46.8959,46.9268,48705.0
2017-12-22 12:30:00,60.82,60.92,60.82,60.89,46220.0,46.919,46.9962,46.919,46.973,46220.0
2017-12-22 12:35:00,60.88,60.88,60.79,60.85,54308.0,46.9653,46.9653,46.8959,46.9422,54308.0
2017-12-22 12:40:00,60.83,60.85,60.76,60.78,19939.0,46.9268,46.9422,46.8728,46.8882,19939.0
2017-12-22 12:45:00,60.78,60.82,60.77,60.81,19762.0,46.8882,46.919,46.8805,46.9113,19762.0
2017-12-22 12:50:00,60.82,60.83,60.79,60.8,72215.0,46.919,46.9268,46.8959,46.9036,72215.0
2017-12-22 12:55:00,60.81,60.83,60.8,60.82,30685.0,46.9113,46.9268,46.9036,46.919,30685.0
2017-12-22 13:00:00,60.82,60.92,60.82,60.92,22695.0,46.919,46.9962,46.919,46.9962,22695.0
2017-12-22 13:05:00,60.91,60.91,60.88,60.91,17389.0,46.9885,46.9885,46.9653,46.9885,17389.0
2017-12-22 13:10:00,60.9,60.94,60.85,60.88,39859.0,46.9808,47.0116,46.9422,46.9653,39859.0
2017-12-22 13:15:00,60.89,60.94,60.89,60.91,8579.0,46.973,47.0116,46.973,46.9885,8579.0
2017-12-22 13:20:00,60.92,60.94,60.86,60.86,44212.0,46.9962,47.0116,46.9499,46.9499,44212.0
2017-12-22 13:25:00,60.87,60.93,60.86,60.91,15574.0,46.9576,47.0039,46.9499,46.9885,15574.0
2017-12-22 13:30:00,60.92,60.93,60.88,60.92,16059.0,46.9962,47.0039,46.9653,46.9962,16059.0
2017-12-22 13:35:00,60.91,60.92,60.81,60.83,56514.0,46.9885,46.9962,46.9113,46.9268,56514.0
2017-12-22 13:40:00,60.82,60.84,60.79,60.81,28857.0,46.919,46.9345,46.8959,46.9113,28857.0
2017-12-22 13:45:00,60.81,60.84,60.81,60.81,25341.0,46.9113,46.9345,46.9113,46.9113,25341.0
2017-12-22 13:50:00,60.81,60.82,60.75,60.77,43501.0,46.9113,46.919,46.865,46.8805,43501.0
2017-12-22 13:55:00,60.78,60.83,60.77,60.78,20219.0,46.8882,46.9268,46.8805,46.8882,20219.0
2017-12-22 14:00:00,60.79,60.84,60.77,60.83,34166.0,46.8959,46.9345,46.8805,46.9268,34166.0
2017-12-22 14:05:00,60.83,60.91,60.79,60.81,109938.0,46.9268,46.9885,46.8959,46.9113,109938.0
2017-12-22 14:10:00,60.81,60.83,60.78,60.83,27089.0,46.9113,46.9268,46.8882,46.9268,27089.0
2017-12-22 14:15:00,60.83,60.83,60.75,60.79,38032.0,46.9268,46.9268,46.865,46.8959,38032.0
2017-12-22 14:20:00,60.79,60.8,60.76,60.76,30209.0,46.8959,46.9036,46.8728,46.8728,30209.0
2017-12-22 14:25:00,60.76,60.83,60.76,60.82,46319.0,46.8728,46.9268,46.8728,46.919,46319.0
2017-12-22 14:30:00,60.82,60.82,60.73,60.76,66424.0,46.919,46.919,46.8496,46.8728,66424.0
2017-12-22 14:35:00,60.76,60.78,60.72,60.74,106651.0,46.8728,46.8882,46.8419,46.8573,106651.0
2017-12-22 14:40:00,60.74,60.8,60.73,60.8,49307.0,46.8573,46.9036,46.8496,46.9036,49307.0
2017-12-22 14:45:00,60.79,60.85,60.77,60.85,36552.0,46.8959,46.9422,46.8805,46.9422,36552.0
2017-12-22 14:50:00,60.84,60.86,60.81,60.81,19882.0,46.9345,46.9499,46.9113,46.9113,19882.0
2017-12-22 14:55:00,60.82,60.83,60.81,60.82,27271.0,46.919,46.9268,46.9113,46.919,27271.0
2017-12-22 15:00:00,60.82,60.83,60.74,60.76,38792.0,46.919,46.9268,46.8573,46.8728,38792.0
2017-12-22 15:05:00,60.76,60.79,60.75,60.79,19578.0,46.8728,46.8959,46.865,46.8959,19578.0
2017-12-22 15:10:00,60.78,60.8,60.77,60.79,23451.0,46.8882,46.9036,46.8805,46.8959,23451.0
2017-12-22 15:15:00,60.79,60.81,60.76,60.76,32070.0,46.8959,46.9113,46.8728,46.8728,32070.0
2017-12-22 15:20:00,60.77,60.8,60.64,60.65,117025.0,46.8805,46.9036,46.7802,46.7879,117025.0
2017-12-22 15:25:00,60.65,60.73,60.6,60.64,109289.0,46.7879,46.8496,46.7493,46.7802,109289.0
2017-12-22 15:30:00,60.66,60.85,60.66,60.77,114378.0,46.7956,46.9422,46.7956,46.8805,114378.0
2017-12-22 15:35:00,60.76,60.91,60.71,60.9,106920.0,46.8728,46.9885,46.8342,46.9808,106920.0
2017-12-22 15:40:00,60.9,60.98,60.87,60.94,89099.0,46.9808,47.0425,46.9576,47.0116,89099.0
2017-12-22 15:45:00,60.94,60.96,60.87,60.93,93008.0,47.0116,47.027,46.9576,47.0039,93008.0
2017-12-22 15:50:00,60.93,60.98,60.9,60.96,112446.0,47.0039,47.0425,46.9808,47.027,112446.0
2017-12-22 15:55:00,60.96,60.98,60.91,60.97,233304.0,47.027,47.0425,46.9885,47.0348,233304.0
2017-12-26 09:30:00,60.94,61.25,60.94,61.19,59349.0,47.0116,47.2508,47.0116,47.2045,59349.0
2017-12-26 09:35:00,61.21,61.34,61.17,61.26,26210.0,47.2199,47.3202,47.189,47.2585,26210.0
2017-12-26 09:40:00,61.27,61.42,61.24,61.38,34060.0,47.2662,47.3819,47.243,47.351,34060.0
2017-12-26 09:45:00,61.38,61.43,61.36,61.4,20833.0,47.351,47.3896,47.3356,47.3665,20833.0
2017-12-26 09:50:00,61.4,61.46,61.32,61.4,48206.0,47.3665,47.4128,47.3048,47.3665,48206.0
2017-12-26 09:55:00,61.42,61.47,61.38,61.41,23244.0,47.3819,47.4205,47.351,47.3742,23244.0
2017-12-26 10:00:00,61.42,61.42,61.28,61.31,21288.0,47.3819,47.3819,47.2739,47.297,21288.0
2017-12-26 10:05:00,61.31,61.32,61.25,61.29,13351.0,47.297,47.3048,47.2508,47.2816,13351.0
2017-12-26 10:10:00,61.3,61.31,61.26,61.29,16230.0,47.2893,47.297,47.2585,47.2816,16230.0
2017-12-26 10:15:00,61.3,61.31,61.27,61.28,17756.0,47.2893,47.297,47.2662,47.2739,17756.0
2017-12-26 10:20:00,61.28,61.29,61.14,61.15,27805.0,47.2739,47.2816,47.1659,47.1736,27805.0
2017-12-26 10:25:00,61.16,61.2,61.1,61.19,24383.0,47.1813,47.2122,47.135,47.2045,24383.0
2017-12-26 10:30:00,61.2,61.29,61.16,61.17,134944.0,47.2122,47.2816,47.1813,47.189,134944.0
2017-12-26 10:35:00,61.18,61.31,61.17,61.31,23883.0,47.1968,47.297,47.189,47.297,23883.0
2017-12-26 10:40:00,61.31,61.37,61.29,61.3,29584.0,47.297,47.3433,47.2816,47.2893,29584.0
2017-12-26 10:45:00,61.3,61.41,61.29,61.36,21426.0,47.2893,47.3742,47.2816,47.3356,21426.0
2017-12-26 10:50:00,61.36,61.39,61.35,61.39,11260.0,47.3356,47.3588,47.3279,47.3588,11260.0
2017-12-26 10:55:00,61.39,61.4,61.35,61.36,30746.0,47.3588,47.3665,47.3279,47.3356,30746.0
2017-12-26 11:00:00,61.37,61.4,61.35,61.39,54948.0,47.3433,47.3665,47.3279,47.3588,54948.0
2017-12-26 11:05:00,61.38,61.41,61.38,61.4,12523.0,47.351,47.3742,47.351,47.3665,12523.0
2017-12-26 11:10:00,61.39,61.4,61.35,61.37,15334.0,47.3588,47.3665,47.3279,47.3433,15334.0
2017-12-26 11:15:00,61.37,61.37,61.24,61.3,38566.0,47.3433,47.3433,47.243,47.2893,38566.0
2017-12-26 11:20:00,61.29,61.3,61.27,61.3,18337.0,47.2816,47.2893,47.2662,47.2893,18337.0
2017-12-26 11:25:00,61.3,61.33,61.29,61.32,25019.0,47.2893,47.3125,47.2816,47.3048,25019.0
2017-12-26 11:30:00,61.31,61.32,61.3,61.32,13712.0,47.297,47.3048,47.2893,47.3048,13712.0
2017-12-26 11:35:00,61.31,61.32,61.27,61.28,17202.0,47.297,47.3048,47.2662,47.2739,17202.0
2017-12-26 11:40:00,61.29,61.31,61.27,61.28,22045.0,47.2816,47.297,47.2662,47.2739,22045.0
2017-12-26 11:45:00,61.29,61.32,61.29,61.32,27583.0,47.2816,47.3048,47.2816,47.3048,27583.0
2017-12-26 11:50:00,61.33,61.37,61.33,61.36,7520.0,47.3125,47.3433,47.3125,47.3356,7520.0
2017-12-26 11:55:00,61.37,61.44,61.36,61.44,18559.0,47.3433,47.3973,47.3356,47.3973,18559.0
2017-12-26 12:00:00,61.44,61.52,61.44,61.5,33107.0,47.3973,47.4591,47.3973,47.4436,33107.0
2017-12-26 12:05:00,61.5,61.52,61.46,61.47,11964.0,47.4436,47.4591,47.4128,47.4205,11964.0
2017-12-26 12:10:00,61.48,61.48,61.46,61.46,8089.0,47.4282,47.4282,47.4128,47.4128,8089.0
2017-12-26 12:15:00,61.46,61.47,61.43,61.43,14297.0,47.4128,47.4205,47.3896,47.3896,14297.0
2017-12-26 12:20:00,61.43,61.45,61.39,61.45,10286.0,47.3896,47.4051,47.3588,47.4051,10286.0
2017-12-26 12:25:00,61.45,61.48,61.44,61.45,11551.0,47.4051,47.4282,47.3973,47.4051,11551.0
2017-12-26 12:30:00,61.45,61.46,61.41,61.43,17612.0,47.4051,47.4128,47.3742,47.3896,17612.0
2017-12-26 12:35:00,61.45,61.45,61.42,61.45,25010.0,47.4051,47.4051,47.3819,47.4051,25010.0
2017-12-26 12:40:00,61.45,61.45,61.42,61.45,21456.0,47.4051,47.4051,47.3819,47.4051,21456.0
2017-12-26 12:45:00,61.44,61.46,61.43,61.45,22441.0,47.3973,47.4128,47.3896,47.4051,22441.0
2017-12-26 12:50:00,61.45,61.46,61.4,61.41,22012.0,47.4051,47.4128,47.3665,47.3742,22012.0
2017-12-26 12:55:00,61.41,61.46,61.41,61.44,63273.0,47.3742,47.4128,47.3742,47.3973,63273.0
2017-12-26 13:00:00,61.45,61.45,61.41,61.44,93208.0,47.4051,47.4051,47.3742,47.3973,93208.0
2017-12-26 13:05:00,61.43,61.43,61.37,61.4,19366.0,47.3896,47.3896,47.3433,47.3665,19366.0
2017-12-26 13:10:00,61.39,61.4,61.35,61.37,9803.0,47.3588,47.3665,47.3279,47.3433,9803.0
2017-12-26 13:15:00,61.37,61.37,61.32,61.34,10920.0,47.3433,47.3433,47.3048,47.3202,10920.0
2017-12-26 13:20:00,61.34,61.38,61.34,61.37,34050.0,47.3202,47.351,47.3202,47.3433,34050.0
2017-12-26 13:25:00,61.37,61.37,61.35,61.36,95945.0,47.3433,47.3433,47.3279,47.3356,95945.0
2017-12-26 13:30:00,61.36,61.38,61.35,61.38,54039.0,47.3356,47.351,47.3279,47.351,54039.0
2017-12-26 13:35:00,61.37,61.38,61.34,61.36,73988.0,47.3433,47.351,47.3202,47.3356,73988.0
2017-12-26 13:40:00,61.36,61.37,61.34,61.35,56118.0,47.3356,47.3433,47.3202,47.3279,56118.0
2017-12-26 13:45:00,61.35,61.43,61.35,61.43,27360.0,47.3279,47.3896,47.3279,47.3896,27360.0
2017-12-26 13:50:00,61.42,61.43,61.38,61.4,55544.0,47.3819,47.3896,47.351,47.3665,55544.0
2017-12-26 13:55:00,61.4,61.5,61.4,61.43,98609.0,47.3665,47.4436,47.3665,47.3896,98609.0
2017-12-26 14:00:00,61.43,61.5,61.41,61.48,120190.0,47.3896,47.4436,47.3742,47.4282,120190.0
2017-12-26 14:05:00,61.48,61.53,61.47,61.53,29490.0,47.4282,47.4668,47.4205,47.4668,29490.0
2017-12-26 14:10:00,61.53,61.55,61.49,61.5,29282.0,47.4668,47.4822,47.4359,47.4436,29282.0
2017-12-26 14:15:00,61.5,61.52,61.48,61.48,21041.0,47.4436,47.4591,47.4282,47.4282,21041.0
2017-12-26 14:20:00,61.48,61.54,61.48,61.53,150099.0,47.4282,47.4745,47.4282,47.4668,150099.0
2017-12-26 14:25:00,61.54,61.55,61.44,61.45,91995.0,47.4745,47.4822,47.3973,47.4051,91995.0
2017-12-26 14:30:00,61.45,61.48,61.44,61.46,17539.0,47.4051,47.4282,47.3973,47.4128,17539.0
2017-12-26 14:35:00,61.46,61.48,61.45,61.46,15759.0,47.4128,47.4282,47.4051,47.4128,15759.0
2017-12-26 14:40:00,61.46,61.46,61.39,61.4,25410.0,47.4128,47.4128,47.3588,47.3665,25410.0
2017-12-26 14:45:00,61.4,61.43,61.39,61.41,33764.0,47.3665,47.3896,47.3588,47.3742,33764.0
2017-12-26 14:50:00,61.4,61.42,61.4,61.41,15712.0,47.3665,47.3819,47.3665,47.3742,15712.0
2017-12-26 14:55:00,61.41,61.42,61.39,61.4,16289.0,47.3742,47.3819,47.3588,47.3665,16289.0
2017-12-26 15:00:00,61.41,61.43,61.4,61.4,17628.0,47.3742,47.3896,47.3665,47.3665,17628.0
2017-12-26 15:05:00,61.4,61.43,61.39,61.42,19732.0,47.3665,47.3896,47.3588,47.3819,19732.0
2017-12-26 15:10:00,61.42,61.42,61.34,61.34,21117.0,47.3819,47.3819,47.3202,47.3202,21117.0
2017-12-26 15:15:00,61.35,61.37,61.32,61.33,14181.0,47.3279,47.3433,47.3048,47.3125,14181.0
2017-12-26 15:20:00,61.33,61.33,61.3,61.32,21628.0,47.3125,47.3125,47.2893,47.3048,21628.0
2017-12-26 15:25:00,61.31,61.34,61.31,61.32,25859.0,47.297,47.3202,47.297,47.3048,25859.0
2017-12-26 15:30:00,61.32,61.32,61.28,61.3,21750.0,47.3048,47.3048,47.2739,47.2893,21750.0
2017-12-26 15:35:00,61.3,61.31,61.28,61.3,30889.0,47.2893,47.297,47.2739,47.2893,30889.0
2017-12-26 15:40:00,61.3,61.32,61.29,61.29,29772.0,47.2893,47.3048,47.2816,47.2816,29772.0
2017-12-26 15:45:00,61.29,61.35,61.29,61.33,96360.0,47.2816,47.3279,47.2816,47.3125,96360.0
2017-12-26 15:50:00,61.34,61.35,61.25,61.3,51181.0,47.3202,47.3279,47.2508,47.2893,51181.0
2017-12-26 15:55:00,61.3,61.31,61.24,61.26,211848.0,47.2893,47.297,47.243,47.2585,211848.0
2017-12-27 09:30:00,61.35,61.54,61.3,61.51,54858.0,47.3279,47.4745,47.2893,47.4513,54858.0
2017-12-27 09:35:00,61.5,61.59,61.45,61.51,21279.0,47.4436,47.5131,47.4051,47.4513,21279.0
2017-12-27 09:40:00,61.52,61.55,61.42,61.44,36308.0,47.4591,47.4822,47.3819,47.3973,36308.0
2017-12-27 09:45:00,61.46,61.56,61.46,61.54,45925.0,47.4128,47.4899,47.4128,47.4745,45925.0
2017-12-27 09:50:00,61.54,61.58,61.45,61.51,41714.0,47.4745,47.5053,47.4051,47.4513,41714.0
2017-12-27 09:55:00,61.52,61.52,61.41,61.49,16545.0,47.4591,47.4591,47.3742,47.4359,16545.0
2017-12-27 10:00:00,61.49,61.54,61.4,61.41,15937.0,47.4359,47.4745,47.3665,47.3742,15937.0
2017-12-27 10:05:00,61.41,61.41,61.32,61.38,15523.0,47.3742,47.3742,47.3048,47.351,15523.0
2017-12-27 10:10:00,61.39,61.5,61.38,61.49,24834.0,47.3588,47.4436,47.351,47.4359,24834.0
2017-12-27 10:15:00,61.48,61.7,61.46,61.68,51721.0,47.4282,47.5979,47.4128,47.5825,51721.0
2017-12-27 10:20:00,61.67,61.73,61.64,61.69,33155.0,47.5748,47.6211,47.5516,47.5902,33155.0
2017-12-27 10:25:00,61.7,61.86,61.63,61.83,165177.0,47.5979,47.7213,47.5439,47.6982,165177.0
2017-12-27 10:30:00,61.84,61.84,61.69,61.76,40368.0,47.7059,47.7059,47.5902,47.6442,40368.0
2017-12-27 10:35:00,61.75,61.84,61.71,61.82,27543.0,47.6365,47.7059,47.6056,47.6905,27543.0
2017-12-27 10:40:00,61.8,61.84,61.75,61.81,42974.0,47.6751,47.7059,47.6365,47.6828,42974.0
2017-12-27 10:45:00,61.81,61.88,61.79,61.86,43000.0,47.6828,47.7368,47.6673,47.7213,43000.0
2017-12-27 10:50:00,61.86,61.92,61.84,61.91,32417.0,47.7213,47.7676,47.7059,47.7599,32417.0
2017-12-27 10:55:00,61.91,61.96,61.84,61.93,62820.0,47.7599,47.7985,47.7059,47.7753,62820.0
2017-12-27 11:00:00,61.94,62.02,61.87,61.88,55924.0,47.7831,47.8448,47.7291,47.7368,55924.0
2017-12-27 11:05:00,61.88,61.9,61.79,61.8,16413.0,47.7368,47.7522,47.6673,47.6751,16413.0
2017-12-27 11:10:00,61.79,61.81,61.74,61.75,18121.0,47.6673,47.6828,47.6288,47.6365,18121.0
2017-12-27 11:15:00,61.74,61.76,61.69,61.73,16844.0,47.6288,47.6442,47.5902,47.6211,16844.0
2017-12-27 11:20:00,61.74,61.77,61.72,61.75,18146.0,47.6288,47.6519,47.6133,47.6365,18146.0
2017-12-27 11:25:00,61.74,61.78,61.68,61.71,39562.0,47.6288,47.6596,47.5825,47.6056,39562.0
2017-12-27 11:30:00,61.72,61.75,61.66,61.75,14034.0,47.6133,47.6365,47.5671,47.6365,14034.0
2017-12-27 11:35:00,61.76,61.81,61.71,61.75,44286.0,47.6442,47.6828,47.6056,47.6365,44286.0
2017-12-27 11:40:00,61.75,61.86,61.74,61.83,57521.0,47.6365,47.7213,47.6288,47.6982,57521.0
2017-12-27 11:45:00,61.84,61.84,61.76,61.8,56556.0,47.7059,47.7059,47.6442,47.6751,56556.0
2017-12-27 11:50:00,61.79,61.83,61.73,61.74,26079.0,47.6673,47.6982,47.6211,47.6288,26079.0
2017-12-27 11:55:00,61.74,61.83,61.73,61.81,17798.0,47.6288,47.6982,47.6211,47.6828,17798.0
2017-12-27 12:00:00,61.81,61.84,61.78,61.79,15877.0,47.6828,47.7059,47.6596,47.6673,15877.0
2017-12-27 12:05:00,61.79,61.83,61.79,61.81,11907.0,47.6673,47.6982,47.6673,47.6828,11907.0
2017-12-27 12:10:00,61.82,61.82,61.72,61.73,22149.0,47.6905,47.6905,47.6133,47.6211,22149.0
2017-12-27 12:15:00,61.72,61.79,61.71,61.79,20278.0,47.6133,47.6673,47.6056,47.6673,20278.0
2017-12-27 12:20:00,61.79,61.8,61.76,61.77,8137.0,47.6673,47.6751,47.6442,47.6519,8137.0
2017-12-27 12:25:00,61.76,61.81,61.75,61.75,28136.0,47.6442,47.6828,47.6365,47.6365,28136.0
2017-12-27 12:30:00,61.76,61.79,61.75,61.78,18354.0,47.6442,47.6673,47.6365,47.6596,18354.0
2017-12-27 12:35:00,61.78,61.79,61.75,61.76,13744.0,47.6596,47.6673,47.6365,47.6442,13744.0
2017-12-27 12:40:00,61.76,61.78,61.74,61.77,13551.0,47.6442,47.6596,47.6288,47.6519,13551.0
2017-12-27 12:45:00,61.77,61.78,61.73,61.74,16420.0,47.6519,47.6596,47.6211,47.6288,16420.0
2017-12-27 12:50:00,61.74,61.75,61.73,61.75,12639.0,47.6288,47.6365,47.6211,47.6365,12639.0
2017-12-27 12:55:00,61.74,61.75,61.72,61.73,17493.0,47.6288,47.6365,47.6133,47.6211,17493.0
2017-12-27 13:00:00,61.72,61.75,61.64,61.73,30835.0,47.6133,47.6365,47.5516,47.6211,30835.0
2017-12-27 13:05:00,61.74,61.83,61.74,61.82,92310.0,47.6288,47.6982,47.6288,47.6905,92310.0
2017-12-27 13:10:00,61.82,61.85,61.81,61.84,28006.0,47.6905,47.7136,47.6828,47.7059,28006.0
2017-12-27 13:15:00,61.84,61.88,61.83,61.86,22630.0,47.7059,47.7368,47.6982,47.7213,22630.0
2017-12-27 13:20:00,61.87,61.93,61.84,61.92,61790.0,47.7291,47.7753,47.7059,47.7676,61790.0
2017-12-27 13:25:00,61.93,61.95,61.91,61.95,13814.0,47.7753,47.7908,47.7599,47.7908,13814.0
2017-12-27 13:30:00,61.94,61.94,61.88,61.89,10721.0,47.7831,47.7831,47.7368,47.7445,10721.0
2017-12-27 13:35:00,61.88,61.9,61.87,61.88,27932.0,47.7368,47.7522,47.7291,47.7368,27932.0
2017-12-27 13:40:00,61.88,61.92,61.87,61.89,18625.0,47.7368,47.7676,47.7291,47.7445,18625.0
2017-12-27 13:45:00,61.89,61.91,61.87,61.9,14440.0,47.7445,47.7599,47.7291,47.7522,14440.0
2017-12-27 13:50:00,61.89,61.89,61.84,61.84,20375.0,47.7445,47.7445,47.7059,47.7059,20375.0
2017-12-27 13:55:00,61.84,61.86,61.83,61.83,13481.0,47.7059,47.7213,47.6982,47.6982,13481.0
2017-12-27 14:00:00,61.84,61.86,61.82,61.83,15926.0,47.7059,47.7213,47.6905,47.6982,15926.0
2017-12-27 14:05:00,61.83,61.85,61.83,61.84,21044.0,47.6982,47.7136,47.6982,47.7059,21044.0
2017-12-27 14:10:00,61.84,61.84,61.78,61.8,14719.0,47.7059,47.7059,47.6596,47.6751,14719.0
2017-12-27 14:15:00,61.81,61.82,61.77,61.78,34959.0,47.6828,47.6905,47.6519,47.6596,34959.0
2017-12-27 14:20:00,61.77,61.78,61.74,61.77,65075.0,47.6519,47.6596,47.6288,47.6519,65075.0
2017-12-27 14:25:00,61.78,61.81,61.74,61.8,45587.0,47.6596,47.6828,47.6288,47.6751,45587.0
2017-12-27 14:30:00,61.8,61.82,61.79,61.8,14432.0,47.6751,47.6905,47.6673,47.6751,14432.0
2017-12-27 14:35:00,61.8,61.81,61.79,61.8,10666.0,47.6751,47.6828,47.6673,47.6751,10666.0
2017-12-27 14:40:00,61.81,61.82,61.78,61.79,14465.0,47.6828,47.6905,47.6596,47.6673,14465.0
2017-12-27 14:45:00,61.79,61.79,61.75,61.76,13507.0,47.6673,47.6673,47.6365,47.6442,13507.0
2017-12-27 14:50:00,61.76,61.76,61.68,61.68,21460.0,47.6442,47.6442,47.5825,47.5825,21460.0
2017-12-27 14:55:00,61.68,61.72,61.68,61.7,21866.0,47.5825,47.6133,47.5825,47.5979,21866.0
2017-12-27 15:00:00,61.71,61.74,61.7,61.73,18637.0,47.6056,47.6288,47.5979,47.6211,18637.0
2017-12-27 15:05:00,61.74,61.76,61.73,61.75,25502.0,47.6288,47.6442,47.6211,47.6365,25502.0
2017-12-27 15:10:00,61.76,61.76,61.72,61.73,22633.0,47.6442,47.6442,47.6133,47.6211,22633.0
2017-12-27 15:15:00,61.72,61.74,61.71,61.72,19894.0,47.6133,47.6288,47.6056,47.6133,19894.0
2017-12-27 15:20:00,61.73,61.74,61.71,61.74,16866.0,47.6211,47.6288,47.6056,47.6288,16866.0
2017-12-27 15:25:00,61.74,61.74,61.69,61.71,20277.0,47.6288,47.6288,47.5902,47.6056,20277.0
2017-12-27 15:30:00,61.71,61.74,61.7,61.72,15047.0,47.6056,47.6288,47.5979,47.6133,15047.0
2017-12-27 15:35:00,61.73,61.73,61.63,61.63,40753.0,47.6211,47.6211,47.5439,47.5439,40753.0
2017-12-27 15:40:00,61.64,61.64,61.58,61.62,35443.0,47.5516,47.5516,47.5053,47.5362,35443.0
2017-12-27 15:45:00,61.62,61.63,61.6,61.62,34804.0,47.5362,47.5439,47.5208,47.5362,34804.0
2017-12-27 15:50:00,61.62,61.63,61.61,61.63,47653.0,47.5362,47.5439,47.5285,47.5439,47653.0
2017-12-27 15:55:00,61.63,61.68,61.6,61.67,195310.0,47.5439,47.5825,47.5208,47.5748,195310.0
2017-12-28 09:30:00,61.6,61.67,61.37,61.38,87306.0,47.5208,47.5748,47.3433,47.351,87306.0
2017-12-28 09:35:00,61.39,61.57,61.37,61.53,25648.0,47.3588,47.4976,47.3433,47.4668,25648.0
2017-12-28 09:40:00,61.54,61.61,61.5,61.53,16697.0,47.4745,47.5285,47.4436,47.4668,16697.0
2017-12-28 09:45:00,61.52,61.58,61.48,61.57,36420.0,47.4591,47.5053,47.4282,47.4976,36420.0
2017-12-28 09:50:00,61.56,61.58,61.5,61.54,19473.0,47.4899,47.5053,47.4436,47.4745,19473.0
2017-12-28 09:55:00,61.56,61.56,61.45,61.49,24215.0,47.4899,47.4899,47.4051,47.4359,24215.0
2017-12-28 10:00:00,61.48,61.58,61.42,61.58,32564.0,47.4282,47.5053,47.3819,47.5053,32564.0
2017-12-28 10:05:00,61.6,61.71,61.59,61.71,24716.0,47.5208,47.6056,47.5131,47.6056,24716.0
2017-12-28 10:10:00,61.7,61.76,61.7,61.75,21546.0,47.5979,47.6442,47.5979,47.6365,21546.0
2017-12-28 10:15:00,61.74,61.74,61.66,61.67,13752.0,47.6288,47.6288,47.5671,47.5748,13752.0
2017-12-28 10:20:00,61.66,61.66,61.59,61.63,27393.0,47.5671,47.5671,47.5131,47.5439,27393.0
2017-12-28 10:25:00,61.62,61.65,61.59,61.59,20148.0,47.5362,47.5593,47.5131,47.5131,20148.0
2017-12-28 10:30:00,61.59,61.63,61.55,61.56,26074.0,47.5131,47.5439,47.4822,47.4899,26074.0
2017-12-28 10:35:00,61.56,61.6,61.54,61.57,18100.0,47.4899,47.5208,47.4745,47.4976,18100.0
2017-12-28 10:40:00,61.57,61.57,61.51,61.52,22880.0,47.4976,47.4976,47.4513,47.4591,22880.0
2017-12-28 10:45:00,61.54,61.56,61.48,61.5,30516.0,47.4745,47.4899,47.4282,47.4436,30516.0
2017-12-28 10:50:00,61.5,61.52,61.47,61.51,19650.0,47.4436,47.4591,47.4205,47.4513,19650.0
2017-12-28 10:55:00,61.52,61.52,61.46,61.46,26665.0,47.4591,47.4591,47.4128,47.4128,26665.0
2017-12-28 11:00:00,61.47,61.54,61.46,61.54,35791.0,47.4205,47.4745,47.4128,47.4745,35791.0
2017-12-28 11:05:00,61.54,61.6,61.54,61.56,16792.0,47.4745,47.5208,47.4745,47.4899,16792.0
2017-12-28 11:10:00,61.56,61.63,61.56,61.63,10624.0,47.4899,47.5439,47.4899,47.5439,10624.0
2017-12-28 11:15:00,61.63,61.66,61.62,61.66,13917.0,47.5439,47.5671,47.5362,47.5671,13917.0
2017-12-28 11:20:00,61.66,61.7,61.64,61.68,18664.0,47.5671,47.5979,47.5516,47.5825,18664.0
2017-12-28 11:25:00,61.67,61.69,61.63,61.67,10911.0,47.5748,47.5902,47.5439,47.5748,10911.0
2017-12-28 11:30:00,61.67,61.68,61.62,61.65,11252.0,47.5748,47.5825,47.5362,47.5593,11252.0
2017-12-28 11:35:00,61.65,61.69,61.64,61.65,18327.0,47.5593,47.5902,47.5516,47.5593,18327.0
2017-12-28 11:40:00,61.65,61.69,61.64,61.67,16576.0,47.5593,47.5902,47.5516,47.5748,16576.0
2017-12-28 11:45:00,61.67,61.75,61.67,61.75,10325.0,47.5748,47.6365,47.5748,47.6365,10325.0
2017-12-28 11:50:00,61.74,61.75,61.71,61.71,11379.0,47.6288,47.6365,47.6056,47.6056,11379.0
2017-12-28 11:55:00,61.72,61.72,61.65,61.65,10981.0,47.6133,47.6133,47.5593,47.5593,10981.0
2017-12-28 12:00:00,61.65,61.66,61.64,61.66,8164.0,47.5593,47.5671,47.5516,47.5671,8164.0
2017-12-28 12:05:00,61.65,61.66,61.59,61.6,18489.0,47.5593,47.5671,47.5131,47.5208,18489.0
2017-12-28 12:10:00,61.6,61.65,61.58,61.65,17460.0,47.5208,47.5593,47.5053,47.5593,17460.0
2017-12-28 12:15:00,61.65,61.65,61.61,61.62,15601.0,47.5593,47.5593,47.5285,47.5362,15601.0
2017-12-28 12:20:00,61.63,61.63,61.61,61.63,10028.0,47.5439,47.5439,47.5285,47.5439,10028.0
2017-12-28 12:25:00,61.63,61.73,61.62,61.71,31295.0,47.5439,47.6211,47.5362,47.6056,31295.0
2017-12-28 12:30:00,61.72,61.82,61.7,61.79,36800.0,47.6133,47.6905,47.5979,47.6673,36800.0
2017-12-28 12:35:00,61.8,61.82,61.77,61.77,15515.0,47.6751,47.6905,47.6519,47.6519,15515.0
2017-12-28 12:40:00,61.77,61.78,61.74,61.74,11187.0,47.6519,47.6596,47.6288,47.6288,11187.0
2017-12-28 12:45:00,61.75,61.75,61.73,61.75,6891.0,47.6365,47.6365,47.6211,47.6365,6891.0
2017-12-28 12:50:00,61.74,61.75,61.73,61.74,8685.0,47.6288,47.6365,47.6211,47.6288,8685.0
2017-12-28 12:55:00,61.75,61.76,61.74,61.76,13864.0,47.6365,47.6442,47.6288,47.6442,13864.0
2017-12-28 13:00:00,61.76,61.77,61.74,61.77,9194.0,47.6442,47.6519,47.6288,47.6519,9194.0
2017-12-28 13:05:00,61.76,61.77,61.75,61.76,14499.0,47.6442,47.6519,47.6365,47.6442,14499.0
2017-12-28 13:10:00,61.75,61.77,61.75,61.76,8599.0,47.6365,47.6519,47.6365,47.6442,8599.0
2017-12-28 13:15:00,61.77,61.79,61.76,61.77,18758.0,47.6519,47.6673,47.6442,47.6519,18758.0
2017-12-28 13:20:00,61.77,61.77,61.75,61.76,6942.0,47.6519,47.6519,47.6365,47.6442,6942.0
2017-12-28 13:25:00,61.75,61.76,61.75,61.76,10735.0,47.6365,47.6442,47.6365,47.6442,10735.0
2017-12-28 13:30:00,61.76,61.76,61.67,61.67,19406.0,47.6442,47.6442,47.5748,47.5748,19406.0
2017-12-28 13:35:00,61.67,61.68,61.63,61.63,11592.0,47.5748,47.5825,47.5439,47.5439,11592.0
2017-12-28 13:40:00,61.63,61.63,61.57,61.57,25273.0,47.5439,47.5439,47.4976,47.4976,25273.0
2017-12-28 13:45:00,61.56,61.62,61.54,61.62,23363.0,47.4899,47.5362,47.4745,47.5362,23363.0
2017-12-28 13:50:00,61.62,61.63,61.57,61.57,17557.0,47.5362,47.5439,47.4976,47.4976,17557.0
2017-12-28 13:55:00,61.58,61.65,61.57,61.63,13112.0,47.5053,47.5593,47.4976,47.5439,13112.0
2017-12-28 14:00:00,61.64,61.65,61.58,61.63,14034.0,47.5516,47.5593,47.5053,47.5439,14034.0
2017-12-28 14:05:00,61.63,61.66,61.6,61.61,9353.0,47.5439,47.5671,47.5208,47.5285,9353.0
2017-12-28 14:10:00,61.61,61.64,61.59,61.64,12829.0,47.5285,47.5516,47.5131,47.5516,12829.0
2017-12-28 14:15:00,61.65,61.65,61.61,61.64,12628.0,47.5593,47.5593,47.5285,47.5516,12628.0
2017-12-28 14:20:00,61.63,61.66,61.63,61.64,10935.0,47.5439,47.5671,47.5439,47.5516,10935.0
2017-12-28 14:25:00,61.64,61.64,61.62,61.64,10408.0,47.5516,47.5516,47.5362,47.5516,10408.0
2017-12-28 14:30:00,61.64,61.68,61.63,61.65,19475.0,47.5516,47.5825,47.5439,47.5593,19475.0
2017-12-28 14:35:00,61.65,61.68,61.64,61.68,17462.0,47.5593,47.5825,47.5516,47.5825,17462.0
2017-12-28 14:40:00,61.68,61.69,61.67,61.69,11564.0,47.5825,47.5902,47.5748,47.5902,11564.0
2017-12-28 14:45:00,61.69,61.73,61.68,61.73,19753.0,47.5902,47.6211,47.5825,47.6211,19753.0
2017-12-28 14:50:00,61.73,61.75,61.69,61.71,26738.0,47.6211,47.6365,47.5902,47.6056,26738.0
2017-12-28 14:55:00,61.71,61.74,61.7,61.74,16546.0,47.6056,47.6288,47.5979,47.6288,16546.0
2017-12-28 15:00:00,61.74,61.79,61.73,61.76,35439.0,47.6288,47.6673,47.6211,47.6442,35439.0
2017-12-28 15:05:00,61.76,61.77,61.72,61.72,24042.0,47.6442,47.6519,47.6133,47.6133,24042.0
2017-12-28 15:10:00,61.72,61.72,61.68,61.69,22698.0,47.6133,47.6133,47.5825,47.5902,22698.0
2017-12-28 15:15:00,61.69,61.73,61.68,61.73,19965.0,47.5902,47.6211,47.5825,47.6211,19965.0
2017-12-28 15:20:00,61.72,61.73,61.67,61.7,30062.0,47.6133,47.6211,47.5748,47.5979,30062.0
2017-12-28 15:25:00,61.7,61.7,61.67,61.68,29789.0,47.5979,47.5979,47.5748,47.5825,29789.0
2017-12-28 15:30:00,61.67,61.68,61.64,61.66,36856.0,47.5748,47.5825,47.5516,47.5671,36856.0
2017-12-28 15:35:00,61.66,61.77,61.65,61.77,76948.0,47.5671,47.6519,47.5593,47.6519,76948.0
2017-12-28 15:40:00,61.77,61.85,61.74,61.75,78226.0,47.6519,47.7136,47.6288,47.6365,78226.0
2017-12-28 15:45:00,61.75,61.75,61.63,61.63,68504.0,47.6365,47.6365,47.5439,47.5439,68504.0
2017-12-28 15:50:00,61.64,61.73,61.63,61.7,59732.0,47.5516,47.6211,47.5439,47.5979,59732.0
2017-12-28 15:55:00,61.69,61.78,61.69,61.76,176007.0,47.5902,47.6596,47.5902,47.6442,176007.0
2017-12-29 09:30:00,61.97,62.01,61.81,61.86,73756.0,47.8062,47.8371,47.6828,47.7213,73756.0
2017-12-29 09:35:00,61.85,61.99,61.85,61.97,26921.0,47.7136,47.8216,47.7136,47.8062,26921.0
2017-12-29 09:40:00,61.98,62.06,61.9,61.97,32307.0,47.8139,47.8756,47.7522,47.8062,32307.0
2017-12-29 09:45:00,61.99,62.05,61.98,61.98,33286.0,47.8216,47.8679,47.8139,47.8139,33286.0
2017-12-29 09:50:00,61.99,62.04,61.95,61.99,43541.0,47.8216,47.8602,47.7908,47.8216,43541.0
2017-12-29 09:55:00,62.0,62.01,61.94,61.98,37460.0,47.8293,47.8371,47.7831,47.8139,37460.0
2017-12-29 10:00:00,61.99,62.05,61.95,62.05,35709.0,47.8216,47.8679,47.7908,47.8679,35709.0
2017-12-29 10:05:00,62.06,62.22,62.04,62.19,40852.0,47.8756,47.9991,47.8602,47.9759,40852.0
2017-12-29 10:10:00,62.2,62.25,62.19,62.24,37702.0,47.9836,48.0222,47.9759,48.0145,37702.0
2017-12-29 10:15:00,62.24,62.26,62.21,62.23,34518.0,48.0145,48.0299,47.9913,48.0068,34518.0
2017-12-29 10:20:00,62.23,62.24,62.0,62.01,36175.0,48.0068,48.0145,47.8293,47.8371,36175.0
2017-12-29 10:25:00,62.01,62.12,62.0,62.05,20174.0,47.8371,47.9219,47.8293,47.8679,20174.0
2017-12-29 10:30:00,62.05,62.06,62.03,62.04,22452.0,47.8679,47.8756,47.8525,47.8602,22452.0
2017-12-29 10:35:00,62.05,62.08,62.0,62.0,33040.0,47.8679,47.8911,47.8293,47.8293,33040.0
2017-12-29 10:40:00,62.0,62.01,61.94,61.95,38775.0,47.8293,47.8371,47.7831,47.7908,38775.0
2017-12-29 10:45:00,61.96,61.96,61.88,61.88,22621.0,47.7985,47.7985,47.7368,47.7368,22621.0
2017-12-29 10:50:00,61.88,61.9,61.83,61.84,16966.0,47.7368,47.7522,47.6982,47.7059,16966.0
2017-12-29 10:55:00,61.83,61.87,61.8,61.87,39476.0,47.6982,47.7291,47.6751,47.7291,39476.0
2017-12-29 11:00:00,61.87,61.91,61.78,61.86,59848.0,47.7291,47.7599,47.6596,47.7213,59848.0
2017-12-29 11:05:00,61.86,61.86,61.75,61.79,22111.0,47.7213,47.7213,47.6365,47.6673,22111.0
2017-12-29 11:10:00,61.79,61.9,61.77,61.88,27148.0,47.6673,47.7522,47.6519,47.7368,27148.0
2017-12-29 11:15:00,61.89,61.94,61.84,61.94,16767.0,47.7445,47.7831,47.7059,47.7831,16767.0
2017-12-29 11:20:00,61.94,61.96,61.92,61.96,20465.0,47.7831,47.7985,47.7676,47.7985,20465.0
2017-12-29 11:25:00,61.96,62.0,61.94,61.96,16007.0,47.7985,47.8293,47.7831,47.7985,16007.0
2017-12-29 11:30:00,61.96,61.98,61.92,61.93,18041.0,47.7985,47.8139,47.7676,47.7753,18041.0
2017-12-29 11:35:00,61.93,61.95,61.92,61.93,12656.0,47.7753,47.7908,47.7676,47.7753,12656.0
2017-12-29 11:40:00,61.94,61.94,61.8,61.82,42220.0,47.7831,47.7831,47.6751,47.6905,42220.0
2017-12-29 11:45:00,61.82,61.85,61.8,61.85,21641.0,47.6905,47.7136,47.6751,47.7136,21641.0
2017-12-29 11:50:00,61.85,61.88,61.84,61.87,13778.0,47.7136,47.7368,47.7059,47.7291,13778.0
2017-12-29 11:55:00,61.87,61.87,61.83,61.85,12526.0,47.7291,47.7291,47.6982,47.7136,12526.0
2017-12-29 12:00:00,61.84,61.86,61.78,61.8,29711.0,47.7059,47.7213,47.6596,47.6751,29711.0
2017-12-29 12:05:00,61.8,61.82,61.74,61.82,37239.0,47.6751,47.6905,47.6288,47.6905,37239.0
2017-12-29 12:10:00,61.82,61.86,61.78,61.79,13720.0,47.6905,47.7213,47.6596,47.6673,13720.0
2017-12-29 12:15:00,61.78,61.78,61.71,61.73,13579.0,47.6596,47.6596,47.6056,47.6211,13579.0
2017-12-29 12:20:00,61.74,61.77,61.71,61.72,23529.0,47.6288,47.6519,47.6056,47.6133,23529.0
2017-12-29 12:25:00,61.71,61.74,61.68,61.68,26289.0,47.6056,47.6288,47.5825,47.5825,26289.0
2017-12-29 12:30:00,61.69,61.69,61.63,61.63,27711.0,47.5902,47.5902,47.5439,47.5439,27711.0
2017-12-29 12:35:00,61.63,61.68,61.62,61.66,21205.0,47.5439,47.5825,47.5362,47.5671,21205.0
2017-12-29 12:40:00,61.67,61.67,61.62,61.62,33210.0,47.5748,47.5748,47.5362,47.5362,33210.0
2017-12-29 12:45:00,61.62,61.63,61.58,61.59,22277.0,47.5362,47.5439,47.5053,47.5131,22277.0
2017-12-29 12:50:00,61.58,61.59,61.54,61.56,19747.0,47.5053,47.5131,47.4745,47.4899,19747.0
2017-12-29 12:55:00,61.57,61.63,61.57,61.63,11903.0,47.4976,47.5439,47.4976,47.5439,11903.0
2017-12-29 13:00:00,61.63,61.65,61.62,61.65,9817.0,47.5439,47.5593,47.5362,47.5593,9817.0
2017-12-29 13:05:00,61.65,61.67,61.57,61.57,17844.0,47.5593,47.5748,47.4976,47.4976,17844.0
2017-12-29 13:10:00,61.57,61.59,61.54,61.54,7186.0,47.4976,47.5131,47.4745,47.4745,7186.0
2017-12-29 13:15:00,61.54,61.58,61.53,61.58,8377.0,47.4745,47.5053,47.4668,47.5053,8377.0
2017-12-29 13:20:00,61.58,61.6,61.56,61.58,14680.0,47.5053,47.5208,47.4899,47.5053,14680.0
2017-12-29 13:25:00,61.58,61.58,61.5,61.51,18632.0,47.5053,47.5053,47.4436,47.4513,18632.0
2017-12-29 13:30:00,61.5,61.51,61.45,61.5,21453.0,47.4436,47.4513,47.4051,47.4436,21453.0
2017-12-29 13:35:00,61.49,61.5,61.47,61.49,11897.0,47.4359,47.4436,47.4205,47.4359,11897.0
2017-12-29 13:40:00,61.5,61.5,61.47,61.5,19351.0,47.4436,47.4436,47.4205,47.4436,19351.0
2017-12-29 13:45:00,61.5,61.51,61.46,61.47,15460.0,47.4436,47.4513,47.4128,47.4205,15460.0
2017-12-29 13:50:00,61.47,61.5,61.46,61.47,20049.0,47.4205,47.4436,47.4128,47.4205,20049.0
2017-12-29 13:55:00,61.46,61.46,61.4,61.46,16638.0,47.4128,47.4128,47.3665,47.4128,16638.0
2017-12-29 14:00:00,61.45,61.48,61.45,61.47,9384.0,47.4051,47.4282,47.4051,47.4205,9384.0
2017-12-29 14:05:00,61.48,61.51,61.48,61.5,10023.0,47.4282,47.4513,47.4282,47.4436,10023.0
2017-12-29 14:10:00,61.5,61.55,61.46,61.47,37569.0,47.4436,47.4822,47.4128,47.4205,37569.0
2017-12-29 14:15:00,61.47,61.48,61.46,61.48,8697.0,47.4205,47.4282,47.4128,47.4282,8697.0
2017-12-29 14:20:00,61.48,61.48,61.43,61.46,29659.0,47.4282,47.4282,47.3896,47.4128,29659.0
2017-12-29 14:25:00,61.48,61.55,61.47,61.54,28361.0,47.4282,47.4822,47.4205,47.4745,28361.0
2017-12-29 14:30:00,61.53,61.56,61.52,61.56,35684.0,47.4668,47.4899,47.4591,47.4899,35684.0
2017-12-29 14:35:00,61.55,61.58,61.54,61.55,119245.0,47.4822,47.5053,47.4745,47.4822,119245.0
2017-12-29 14:40:00,61.55,61.55,61.54,61.55,7311.0,47.4822,47.4822,47.4745,47.4822,7311.0
2017-12-29 14:45:00,61.55,61.55,61.44,61.45,38912.0,47.4822,47.4822,47.3973,47.4051,38912.0
2017-12-29 14:50:00,61.45,61.51,61.44,61.51,12848.0,47.4051,47.4513,47.3973,47.4513,12848.0
2017-12-29 14:55:00,61.51,61.55,61.51,61.55,23093.0,47.4513,47.4822,47.4513,47.4822,23093.0
2017-12-29 15:00:00,61.55,61.55,61.48,61.49,23674.0,47.4822,47.4822,47.4282,47.4359,23674.0
2017-12-29 15:05:00,61.49,61.54,61.48,61.53,23627.0,47.4359,47.4745,47.4282,47.4668,23627.0
2017-12-29 15:10:00,61.53,61.56,61.52,61.55,24274.0,47.4668,47.4899,47.4591,47.4822,24274.0
2017-12-29 15:15:00,61.56,61.56,61.54,61.56,15237.0,47.4899,47.4899,47.4745,47.4899,15237.0
2017-12-29 15:20:00,61.56,61.62,61.54,61.61,20895.0,47.4899,47.5362,47.4745,47.5285,20895.0
2017-12-29 15:25:00,61.6,61.61,61.58,61.6,18350.0,47.5208,47.5285,47.5053,47.5208,18350.0
2017-12-29 15:30:00,61.59,61.6,61.54,61.58,32367.0,47.5131,47.5208,47.4745,47.5053,32367.0
2017-12-29 15:35:00,61.58,61.58,61.5,61.51,28026.0,47.5053,47.5053,47.4436,47.4513,28026.0
2017-12-29 15:40:00,61.51,61.51,61.44,61.45,36547.0,47.4513,47.4513,47.3973,47.4051,36547.0
2017-12-29 15:45:00,61.44,61.55,61.44,61.5,89501.0,47.3973,47.4822,47.3973,47.4436,89501.0
2017-12-29 15:50:00,61.49,61.5,61.45,61.45,63956.0,47.4359,47.4436,47.4051,47.4051,63956.0
2017-12-29 15:55:00,61.45,61.47,61.26,61.32,396608.0,47.4051,47.4205,47.2585,47.3048,396608.0
2018-01-02 09:30:00,61.4,61.51,61.08,61.16,167511.0,47.3665,47.4513,47.1196,47.1813,167511.0
2018-01-02 09:35:00,61.15,61.31,61.08,61.28,60239.0,47.1736,47.297,47.1196,47.2739,60239.0
2018-01-02 09:40:00,61.31,61.33,61.19,61.29,56953.0,47.297,47.3125,47.2045,47.2816,56953.0
2018-01-02 09:45:00,61.3,61.32,61.25,61.29,54827.0,47.2893,47.3048,47.2508,47.2816,54827.0
2018-01-02 09:50:00,61.3,61.3,61.19,61.2,43457.0,47.2893,47.2893,47.2045,47.2122,43457.0
2018-01-02 09:55:00,61.2,61.28,61.19,61.24,53518.0,47.2122,47.2739,47.2045,47.243,53518.0
2018-01-02 10:00:00,61.25,61.39,61.23,61.38,53214.0,47.2508,47.3588,47.2353,47.351,53214.0
2018-01-02 10:05:00,61.37,61.42,61.32,61.39,60391.0,47.3433,47.3819,47.3048,47.3588,60391.0
2018-01-02 10:10:00,61.38,61.46,61.38,61.41,30834.0,47.351,47.4128,47.351,47.3742,30834.0
2018-01-02 10:15:00,61.41,61.41,61.2,61.23,54916.0,47.3742,47.3742,47.2122,47.2353,54916.0
2018-01-02 10:20:00,61.25,61.27,61.1,61.11,49542.0,47.2508,47.2662,47.135,47.1428,49542.0
2018-01-02 10:25:00,61.11,61.22,61.1,61.21,52554.0,47.1428,47.2276,47.135,47.2199,52554.0
2018-01-02 10:30:00,61.22,61.22,61.12,61.12,43887.0,47.2276,47.2276,47.1505,47.1505,43887.0
2018-01-02 10:35:00,61.12,61.16,61.02,61.09,52208.0,47.1505,47.1813,47.0733,47.1273,52208.0
2018-01-02 10:40:00,61.09,61.11,61.02,61.03,46781.0,47.1273,47.1428,47.0733,47.081,46781.0
2018-01-02 10:45:00,61.04,61.11,61.01,61.1,44713.0,47.0888,47.1428,47.0656,47.135,44713.0
2018-01-02 10:50:00,61.11,61.14,61.07,61.1,26995.0,47.1428,47.1659,47.1119,47.135,26995.0
2018-01-02 10:55:00,61.09,61.1,61.01,61.05,79512.0,47.1273,47.135,47.0656,47.0965,79512.0
2018-01-02 11:00:00,61.05,61.05,61.01,61.03,38504.0,47.0965,47.0965,47.0656,47.081,38504.0
2018-01-02 11:05:00,61.03,61.04,61.0,61.02,70531.0,47.081,47.0888,47.0579,47.0733,70531.0
2018-01-02 11:10:00,61.03,61.19,61.03,61.19,37595.0,47.081,47.2045,47.081,47.2045,37595.0
2018-01-02 11:15:00,61.19,61.32,61.17,61.29,39718.0,47.2045,47.3048,47.189,47.2816,39718.0
2018-01-02 11:20:00,61.28,61.28,61.16,61.27,30426.0,47.2739,47.2739,47.1813,47.2662,30426.0
2018-01-02 11:25:00,61.28,61.41,61.27,61.37,24036.0,47.2739,47.3742,47.2662,47.3433,24036.0
2018-01-02 11:30:00,61.38,61.38,61.22,61.25,57275.0,47.351,47.351,47.2276,47.2508,57275.0
2018-01-02 11:35:00,61.25,61.26,61.13,61.2,62076.0,47.2508,47.2585,47.1582,47.2122,62076.0
2018-01-02 11:40:00,61.19,61.25,61.16,61.24,24175.0,47.2045,47.2508,47.1813,47.243,24175.0
2018-01-02 11:45:00,61.24,61.25,61.17,61.2,21728.0,47.243,47.2508,47.189,47.2122,21728.0
2018-01-02 11:50:00,61.19,61.24,61.17,61.21,33365.0,47.2045,47.243,47.189,47.2199,33365.0
2018-01-02 11:55:00,61.2,61.22,61.15,61.17,29460.0,47.2122,47.2276,47.1736,47.189,29460.0
2018-01-02 12:00:00,61.16,61.22,61.16,61.19,24697.0,47.1813,47.2276,47.1813,47.2045,24697.0
2018-01-02 12:05:00,61.19,61.21,61.13,61.14,20167.0,47.2045,47.2199,47.1582,47.1659,20167.0
2018-01-02 12:10:00,61.14,61.14,61.06,61.06,40372.0,47.1659,47.1659,47.1042,47.1042,40372.0
2018-01-02 12:15:00,61.06,61.08,60.93,60.98,131010.0,47.1042,47.1196,47.0039,47.0425,131010.0
2018-01-02 12:20:00,60.98,61.06,60.98,61.02,21591.0,47.0425,47.1042,47.0425,47.0733,21591.0
2018-01-02 12:25:00,61.03,61.06,61.01,61.04,20414.0,47.081,47.1042,47.0656,47.0888,20414.0
2018-01-02 12:30:00,61.04,61.06,60.93,60.95,43823.0,47.0888,47.1042,47.0039,47.0193,43823.0
2018-01-02 12:35:00,60.94,60.96,60.9,60.96,27198.0,47.0116,47.027,46.9808,47.027,27198.0
2018-01-02 12:40:00,60.96,60.97,60.92,60.95,34337.0,47.027,47.0348,46.9962,47.0193,34337.0
2018-01-02 12:45:00,60.94,60.96,60.92,60.93,29060.0,47.0116,47.027,46.9962,47.0039,29060.0
2018-01-02 12:50:00,60.93,60.94,60.84,60.94,36102.0,47.0039,47.0116,46.9345,47.0116,36102.0
2018-01-02 12:55:00,60.95,60.97,60.92,60.96,28185.0,47.0193,47.0348,46.9962,47.027,28185.0
2018-01-02 13:00:00,60.96,60.98,60.91,60.92,35958.0,47.027,47.0425,46.9885,46.9962,35958.0
2018-01-02 13:05:00,60.91,60.96,60.91,60.95,77753.0,46.9885,47.027,46.9885,47.0193,77753.0
2018-01-02 13:10:00,60.95,60.97,60.94,60.94,21883.0,47.0193,47.0348,47.0116,47.0116,21883.0
2018-01-02 13:15:00,60.95,60.96,60.84,60.89,42766.0,47.0193,47.027,46.9345,46.973,42766.0
2018-01-02 13:20:00,60.9,60.93,60.9,60.9,31173.0,46.9808,47.0039,46.9808,46.9808,31173.0
2018-01-02 13:25:00,60.91,60.96,60.9,60.95,25219.0,46.9885,47.027,46.9808,47.0193,25219.0
2018-01-02 13:30:00,60.95,60.96,60.91,60.95,26027.0,47.0193,47.027,46.9885,47.0193,26027.0
2018-01-02 13:35:00,60.95,61.0,60.94,60.99,33313.0,47.0193,47.0579,47.0116,47.0502,33313.0
2018-01-02 13:40:00,60.98,61.01,60.98,61.0,63409.0,47.0425,47.0656,47.0425,47.0579,63409.0
2018-01-02 13:45:00,61.0,61.0,60.96,60.99,34418.0,47.0579,47.0579,47.027,47.0502,34418.0
2018-01-02 13:50:00,61.0,61.01,60.95,60.96,42263.0,47.0579,47.0656,47.0193,47.027,42263.0
2018-01-02 13:55:00,60.96,61.01,60.95,61.0,33860.0,47.027,47.0656,47.0193,47.0579,33860.0
2018-01-02 14:00:00,61.0,61.0,60.95,60.98,23550.0,47.0579,47.0579,47.0193,47.0425,23550.0
2018-01-02 14:05:00,60.98,60.99,60.96,60.96,43762.0,47.0425,47.0502,47.027,47.027,43762.0
2018-01-02 14:10:00,60.97,60.97,60.93,60.94,27465.0,47.0348,47.0348,47.0039,47.0116,27465.0
2018-01-02 14:15:00,60.94,60.96,60.93,60.96,22529.0,47.0116,47.027,47.0039,47.027,22529.0
2018-01-02 14:20:00,60.96,60.99,60.96,60.99,20119.0,47.027,47.0502,47.027,47.0502,20119.0
2018-01-02 14:25:00,60.99,61.01,60.95,61.0,29694.0,47.0502,47.0656,47.0193,47.0579,29694.0
2018-01-02 14:30:00,61.0,61.01,60.94,60.98,96268.0,47.0579,47.0656,47.0116,47.0425,96268.0
2018-01-02 14:35:00,60.98,60.99,60.95,60.97,35943.0,47.0425,47.0502,47.0193,47.0348,35943.0
2018-01-02 14:40:00,60.97,61.02,60.96,61.01,42402.0,47.0348,47.0733,47.027,47.0656,42402.0
2018-01-02 14:45:00,61.01,61.05,61.0,61.0,25964.0,47.0656,47.0965,47.0579,47.0579,25964.0
2018-01-02 14:50:00,61.0,61.03,60.97,60.99,47052.0,47.0579,47.081,47.0348,47.0502,47052.0
2018-01-02 14:55:00,60.99,61.03,60.97,61.03,39660.0,47.0502,47.081,47.0348,47.081,39660.0
2018-01-02 15:00:00,61.03,61.03,60.99,61.02,40526.0,47.081,47.081,47.0502,47.0733,40526.0
2018-01-02 15:05:00,61.02,61.04,60.99,61.02,41876.0,47.0733,47.0888,47.0502,47.0733,41876.0
2018-01-02 15:10:00,61.02,61.08,61.02,61.04,40004.0,47.0733,47.1196,47.0733,47.0888,40004.0
2018-01-02 15:15:00,61.04,61.06,61.03,61.05,47110.0,47.0888,47.1042,47.081,47.0965,47110.0
2018-01-02 15:20:00,61.04,61.08,61.03,61.04,50795.0,47.0888,47.1196,47.081,47.0888,50795.0
2018-01-02 15:25:00,61.03,61.19,61.02,61.18,58393.0,47.081,47.2045,47.0733,47.1968,58393.0
2018-01-02 15:30:00,61.16,61.17,61.09,61.11,59101.0,47.1813,47.189,47.1273,47.1428,59101.0
2018-01-02 15:35:00,61.1,61.19,61.09,61.19,59890.0,47.135,47.2045,47.1273,47.2045,59890.0
2018-01-02 15:40:00,61.19,61.26,61.18,61.26,71772.0,47.2045,47.2585,47.1968,47.2585,71772.0
2018-01-02 15:45:00,61.27,61.3,61.24,61.24,114918.0,47.2662,47.2893,47.243,47.243,114918.0
2018-01-02 15:50:00,61.25,61.3,61.23,61.28,145948.0,47.2508,47.2893,47.2353,47.2739,145948.0
2018-01-02 15:55:00,61.29,61.35,61.24,61.28,351536.0,47.2816,47.3279,47.243,47.2739,351536.0
2018-01-03 09:30:00,61.21,61.23,60.88,60.88,175859.0,47.2199,47.2353,46.9653,46.9653,175859.0
2018-01-03 09:35:00,60.88,60.94,60.7,60.75,142556.0,46.9653,47.0116,46.8265,46.865,142556.0
2018-01-03 09:40:00,60.75,60.94,60.7,60.94,63883.0,46.865,47.0116,46.8265,47.0116,63883.0
2018-01-03 09:45:00,60.94,60.96,60.83,60.85,82757.0,47.0116,47.027,46.9268,46.9422,82757.0
2018-01-03 09:50:00,60.85,60.89,60.82,60.88,48214.0,46.9422,46.973,46.919,46.9653,48214.0
2018-01-03 09:55:00,60.88,61.0,60.86,60.97,58330.0,46.9653,47.0579,46.9499,47.0348,58330.0
2018-01-03 10:00:00,60.98,60.99,60.9,60.96,47721.0,47.0425,47.0502,46.9808,47.027,47721.0
2018-01-03 10:05:00,60.96,61.01,60.9,60.96,53847.0,47.027,47.0656,46.9808,47.027,53847.0
2018-01-03 10:10:00,60.96,61.02,60.95,61.0,55777.0,47.027,47.0733,47.0193,47.0579,55777.0
2018-01-03 10:15:00,61.0,61.08,60.96,61.05,43393.0,47.0579,47.1196,47.027,47.0965,43393.0
2018-01-03 10:20:00,61.05,61.14,61.03,61.09,39165.0,47.0965,47.1659,47.081,47.1273,39165.0
2018-01-03 10:25:00,61.09,61.15,61.03,61.03,58122.0,47.1273,47.1736,47.081,47.081,58122.0
2018-01-03 10:30:00,61.04,61.15,61.0,61.15,63155.0,47.0888,47.1736,47.0579,47.1736,63155.0
2018-01-03 10:35:00,61.15,61.19,61.11,61.12,58782.0,47.1736,47.2045,47.1428,47.1505,58782.0
2018-01-03 10:40:00,61.11,61.18,61.09,61.14,73285.0,47.1428,47.1968,47.1273,47.1659,73285.0
2018-01-03 10:45:00,61.14,61.17,61.06,61.1,71460.0,47.1659,47.189,47.1042,47.135,71460.0
2018-01-03 10:50:00,61.11,61.14,61.08,61.11,61598.0,47.1428,47.1659,47.1196,47.1428,61598.0
2018-01-03 10:55:00,61.11,61.13,61.03,61.1,58496.0,47.1428,47.1582,47.081,47.135,58496.0
2018-01-03 11:00:00,61.09,61.1,61.02,61.02,46398.0,47.1273,47.135,47.0733,47.0733,46398.0
2018-01-03 11:05:00,61.03,61.05,61.0,61.03,37903.0,47.081,47.0965,47.0579,47.081,37903.0
2018-01-03 11:10:00,61.03,61.03,60.99,61.01,54471.0,47.081,47.081,47.0502,47.0656,54471.0
2018-01-03 11:15:00,61.01,61.17,60.99,61.17,44636.0,47.0656,47.189,47.0502,47.189,44636.0
2018-01-03 11:20:00,61.17,61.17,61.09,61.13,42740.0,47.189,47.189,47.1273,47.1582,42740.0
2018-01-03 11:25:00,61.13,61.17,61.12,61.13,33326.0,47.1582,47.189,47.1505,47.1582,33326.0
2018-01-03 11:30:00,61.13,61.16,61.1,61.13,40552.0,47.1582,47.1813,47.135,47.1582,40552.0
2018-01-03 11:35:00,61.13,61.15,61.07,61.07,34100.0,47.1582,47.1736,47.1119,47.1119,34100.0
2018-01-03 11:40:00,61.07,61.08,61.03,61.08,29023.0,47.1119,47.1196,47.081,47.1196,29023.0
2018-01-03 11:45:00,61.08,61.13,61.07,61.09,59541.0,47.1196,47.1582,47.1119,47.1273,59541.0
2018-01-03 11:50:00,61.09,61.12,61.01,61.02,76628.0,47.1273,47.1505,47.0656,47.0733,76628.0
2018-01-03 11:55:00,61.03,61.07,61.01,61.05,40213.0,47.081,47.1119,47.0656,47.0965,40213.0
2018-01-03 12:00:00,61.04,61.11,61.04,61.11,27427.0,47.0888,47.1428,47.0888,47.1428,27427.0
2018-01-03 12:05:00,61.1,61.16,61.1,61.14,35191.0,47.135,47.1813,47.135,47.1659,35191.0
2018-01-03 12:10:00,61.14,61.15,61.11,61.14,20046.0,47.1659,47.1736,47.1428,47.1659,20046.0
2018-01-03 12:15:00,61.13,61.2,61.1,61.2,32917.0,47.1582,47.2122,47.135,47.2122,32917.0
2018-01-03 12:20:00,61.21,61.28,61.2,61.26,43166.0,47.2199,47.2739,47.2122,47.2585,43166.0
2018-01-03 12:25:00,61.26,61.3,61.23,61.26,37673.0,47.2585,47.2893,47.2353,47.2585,37673.0
2018-01-03 12:30:00,61.26,61.29,61.23,61.28,29855.0,47.2585,47.2816,47.2353,47.2739,29855.0
2018-01-03 12:35:00,61.28,61.33,61.28,61.29,42913.0,47.2739,47.3125,47.2739,47.2816,42913.0
2018-01-03 12:40:00,61.29,61.34,61.28,61.33,48710.0,47.2816,47.3202,47.2739,47.3125,48710.0
2018-01-03 12:45:00,61.32,61.34,61.27,61.34,39848.0,47.3048,47.3202,47.2662,47.3202,39848.0
2018-01-03 12:50:00,61.33,61.47,61.29,61.46,91537.0,47.3125,47.4205,47.2816,47.4128,91537.0
2018-01-03 12:55:00,61.45,61.46,61.33,61.36,39956.0,47.4051,47.4128,47.3125,47.3356,39956.0
2018-01-03 13:00:00,61.36,61.43,61.33,61.43,23676.0,47.3356,47.3896,47.3125,47.3896,23676.0
2018-01-03 13:05:00,61.43,61.45,61.38,61.45,19822.0,47.3896,47.4051,47.351,47.4051,19822.0
2018-01-03 13:10:00,61.45,61.45,61.39,61.4,25824.0,47.4051,47.4051,47.3588,47.3665,25824.0
2018-01-03 13:15:00,61.4,61.46,61.39,61.43,21717.0,47.3665,47.4128,47.3588,47.3896,21717.0
2018-01-03 13:20:00,61.43,61.49,61.42,61.46,38232.0,47.3896,47.4359,47.3819,47.4128,38232.0
2018-01-03 13:25:00,61.45,61.47,61.44,61.44,19979.0,47.4051,47.4205,47.3973,47.3973,19979.0
2018-01-03 13:30:00,61.44,61.51,61.42,61.49,32974.0,47.3973,47.4513,47.3819,47.4359,32974.0
2018-01-03 13:35:00,61.49,61.5,61.41,61.41,26698.0,47.4359,47.4436,47.3742,47.3742,26698.0
2018-01-03 13:40:00,61.41,61.41,61.37,61.4,21325.0,47.3742,47.3742,47.3433,47.3665,21325.0
2018-01-03 13:45:00,61.39,61.4,61.36,61.39,41085.0,47.3588,47.3665,47.3356,47.3588,41085.0
2018-01-03 13:50:00,61.39,61.41,61.37,61.38,33936.0,47.3588,47.3742,47.3433,47.351,33936.0
2018-01-03 13:55:00,61.38,61.39,61.3,61.36,38537.0,47.351,47.3588,47.2893,47.3356,38537.0
2018-01-03 14:00:00,61.37,61.43,61.34,61.42,470503.0,47.3433,47.3896,47.3202,47.3819,470503.0
2018-01-03 14:05:00,61.41,61.46,61.37,61.46,30000.0,47.3742,47.4128,47.3433,47.4128,30000.0
2018-01-03 14:10:00,61.46,61.48,61.4,61.47,30026.0,47.4128,47.4282,47.3665,47.4205,30026.0
2018-01-03 14:15:00,61.47,61.49,61.41,61.42,28437.0,47.4205,47.4359,47.3742,47.3819,28437.0
2018-01-03 14:20:00,61.42,61.43,61.39,61.4,20757.0,47.3819,47.3896,47.3588,47.3665,20757.0
2018-01-03 14:25:00,61.41,61.42,61.38,61.39,24788.0,47.3742,47.3819,47.351,47.3588,24788.0
2018-01-03 14:30:00,61.39,61.42,61.37,61.38,76327.0,47.3588,47.3819,47.3433,47.351,76327.0
2018-01-03 14:35:00,61.38,61.41,61.34,61.35,61593.0,47.351,47.3742,47.3202,47.3279,61593.0
2018-01-03 14:40:00,61.34,61.35,61.29,61.29,36359.0,47.3202,47.3279,47.2816,47.2816,36359.0
2018-01-03 14:45:00,61.29,61.32,61.28,61.28,56859.0,47.2816,47.3048,47.2739,47.2739,56859.0
2018-01-03 14:50:00,61.29,61.29,61.2,61.21,52547.0,47.2816,47.2816,47.2122,47.2199,52547.0
2018-01-03 14:55:00,61.22,61.28,61.21,61.27,54256.0,47.2276,47.2739,47.2199,47.2662,54256.0
2018-01-03 15:00:00,61.26,61.27,61.19,61.2,55626.0,47.2585,47.2662,47.2045,47.2122,55626.0
2018-01-03 15:05:00,61.19,61.22,61.16,61.18,49840.0,47.2045,47.2276,47.1813,47.1968,49840.0
2018-01-03 15:10:00,61.18,61.19,61.13,61.17,51314.0,47.1968,47.2045,47.1582,47.189,51314.0
2018-01-03 15:15:00,61.17,61.17,61.08,61.08,46895.0,47.189,47.189,47.1196,47.1196,46895.0
2018-01-03 15:20:00,61.09,61.16,61.08,61.14,71185.0,47.1273,47.1813,47.1196,47.1659,71185.0
2018-01-03 15:25:00,61.14,61.17,61.06,61.08,80049.0,47.1659,47.189,47.1042,47.1196,80049.0
2018-01-03 15:30:00,61.08,61.2,61.07,61.19,63595.0,47.1196,47.2122,47.1119,47.2045,63595.0
2018-01-03 15:35:00,61.19,61.25,61.18,61.18,75654.0,47.2045,47.2508,47.1968,47.1968,75654.0
2018-01-03 15:40:00,61.18,61.23,61.13,61.23,105968.0,47.1968,47.2353,47.1582,47.2353,105968.0
2018-01-03 15:45:00,61.23,61.33,61.22,61.27,122079.0,47.2353,47.3125,47.2276,47.2662,122079.0
2018-01-03 15:50:00,61.28,61.42,61.27,61.4,151454.0,47.2739,47.3819,47.2662,47.3665,151454.0
2018-01-03 15:55:00,61.4,61.4,61.33,61.35,317949.0,47.3665,47.3665,47.3125,47.3279,317949.0
2018-01-04 09:30:00,61.0,61.06,60.9,60.96,123394.0,47.3627,47.4093,47.2851,47.3317,123394.0
2018-01-04 09:35:00,60.96,61.03,60.78,61.01,61485.0,47.3317,47.386,47.1919,47.3705,61485.0
2018-01-04 09:40:00,61.0,61.12,60.98,61.1,84400.0,47.3627,47.4559,47.3472,47.4404,84400.0
2018-01-04 09:45:00,61.1,61.15,60.99,61.03,68615.0,47.4404,47.4792,47.355,47.386,68615.0
2018-01-04 09:50:00,61.03,61.15,61.01,61.12,62899.0,47.386,47.4792,47.3705,47.4559,62899.0
2018-01-04 09:55:00,61.13,61.19,61.06,61.19,64518.0,47.4637,47.5103,47.4093,47.5103,64518.0
2018-01-04 10:00:00,61.18,61.26,61.11,61.25,59887.0,47.5025,47.5646,47.4481,47.5568,59887.0
2018-01-04 10:05:00,61.25,61.27,61.17,61.23,84705.0,47.5568,47.5724,47.4947,47.5413,84705.0
2018-01-04 10:10:00,61.22,61.23,61.19,61.21,56028.0,47.5335,47.5413,47.5103,47.5258,56028.0
2018-01-04 10:15:00,61.21,61.22,61.16,61.21,39906.0,47.5258,47.5335,47.487,47.5258,39906.0
2018-01-04 10:20:00,61.22,61.22,61.18,61.18,36947.0,47.5335,47.5335,47.5025,47.5025,36947.0
2018-01-04 10:25:00,61.19,61.36,61.19,61.32,79202.0,47.5103,47.6422,47.5103,47.6112,79202.0
2018-01-04 10:30:00,61.31,61.48,61.31,61.39,82739.0,47.6034,47.7354,47.6034,47.6655,82739.0
2018-01-04 10:35:00,61.4,61.49,61.38,61.41,90550.0,47.6733,47.7432,47.6578,47.6811,90550.0
2018-01-04 10:40:00,61.42,61.45,61.4,61.41,34679.0,47.6888,47.7121,47.6733,47.6811,34679.0
2018-01-04 10:45:00,61.41,61.44,61.38,61.38,54937.0,47.6811,47.7044,47.6578,47.6578,54937.0
2018-01-04 10:50:00,61.39,61.4,61.29,61.32,224318.0,47.6655,47.6733,47.5879,47.6112,224318.0
2018-01-04 10:55:00,61.32,61.58,61.32,61.55,59761.0,47.6112,47.8131,47.6112,47.7898,59761.0
2018-01-04 11:00:00,61.55,61.57,61.4,61.43,44403.0,47.7898,47.8053,47.6733,47.6966,44403.0
2018-01-04 11:05:00,61.43,61.61,61.41,61.53,125578.0,47.6966,47.8364,47.6811,47.7742,125578.0
2018-01-04 11:10:00,61.54,61.63,61.53,61.63,36532.0,47.782,47.8519,47.7742,47.8519,36532.0
2018-01-04 11:15:00,61.62,61.63,61.5,61.55,50077.0,47.8441,47.8519,47.7509,47.7898,50077.0
2018-01-04 11:20:00,61.55,61.56,61.45,61.47,45946.0,47.7898,47.7975,47.7121,47.7277,45946.0
2018-01-04 11:25:00,61.46,61.49,61.33,61.34,73526.0,47.7199,47.7432,47.619,47.6267,73526.0
2018-01-04 11:30:00,61.34,61.4,61.34,61.38,51304.0,47.6267,47.6733,47.6267,47.6578,51304.0
2018-01-04 11:35:00,61.39,61.39,61.29,61.29,37725.0,47.6655,47.6655,47.5879,47.5879,37725.0
2018-01-04 11:40:00,61.3,61.31,61.23,61.27,45603.0,47.5957,47.6034,47.5413,47.5724,45603.0
2018-01-04 11:45:00,61.27,61.28,61.21,61.22,36466.0,47.5724,47.5801,47.5258,47.5335,36466.0
2018-01-04 11:50:00,61.22,61.28,61.21,61.28,28080.0,47.5335,47.5801,47.5258,47.5801,28080.0
2018-01-04 11:55:00,61.27,61.32,61.26,61.3,37813.0,47.5724,47.6112,47.5646,47.5957,37813.0
2018-01-04 12:00:00,61.3,61.31,61.27,61.3,49452.0,47.5957,47.6034,47.5724,47.5957,49452.0
2018-01-04 12:05:00,61.3,61.53,61.29,61.5,61286.0,47.5957,47.7742,47.5879,47.7509,61286.0
2018-01-04 12:10:00,61.5,61.5,61.46,61.46,32255.0,47.7509,47.7509,47.7199,47.7199,32255.0
2018-01-04 12:15:00,61.47,61.47,61.41,61.45,34522.0,47.7277,47.7277,47.6811,47.7121,34522.0
2018-01-04 12:20:00,61.45,61.48,61.43,61.48,26718.0,47.7121,47.7354,47.6966,47.7354,26718.0
2018-01-04 12:25:00,61.49,61.5,61.44,61.48,40324.0,47.7432,47.7509,47.7044,47.7354,40324.0
2018-01-04 12:30:00,61.49,61.5,61.34,61.34,49221.0,47.7432,47.7509,47.6267,47.6267,49221.0
2018-01-04 12:35:00,61.35,61.41,61.34,61.39,34311.0,47.6345,47.6811,47.6267,47.6655,34311.0
2018-01-04 12:40:00,61.39,61.4,61.37,61.38,43394.0,47.6655,47.6733,47.65,47.6578,43394.0
2018-01-04 12:45:00,61.38,61.46,61.37,61.46,34602.0,47.6578,47.7199,47.65,47.7199,34602.0
2018-01-04 12:50:00,61.46,61.46,61.43,61.43,40251.0,47.7199,47.7199,47.6966,47.6966,40251.0
2018-01-04 12:55:00,61.43,61.45,61.38,61.41,31390.0,47.6966,47.7121,47.6578,47.6811,31390.0
2018-01-04 13:00:00,61.42,61.43,61.37,61.37,46594.0,47.6888,47.6966,47.65,47.65,46594.0
2018-01-04 13:05:00,61.36,61.47,61.36,61.46,23618.0,47.6422,47.7277,47.6422,47.7199,23618.0
2018-01-04 13:10:00,61.47,61.48,61.43,61.48,23880.0,47.7277,47.7354,47.6966,47.7354,23880.0
2018-01-04 13:15:00,61.48,61.51,61.44,61.51,28052.0,47.7354,47.7587,47.7044,47.7587,28052.0
2018-01-04 13:20:00,61.52,61.59,61.51,61.59,41655.0,47.7665,47.8208,47.7587,47.8208,41655.0
2018-01-04 13:25:00,61.59,61.59,61.51,61.52,44064.0,47.8208,47.8208,47.7587,47.7665,44064.0
2018-01-04 13:30:00,61.52,61.55,61.48,61.54,36385.0,47.7665,47.7898,47.7354,47.782,36385.0
2018-01-04 13:35:00,61.54,61.57,61.54,61.55,21245.0,47.782,47.8053,47.782,47.7898,21245.0
2018-01-04 13:40:00,61.55,61.56,61.52,61.53,39131.0,47.7898,47.7975,47.7665,47.7742,39131.0
2018-01-04 13:45:00,61.53,61.64,61.51,61.63,50640.0,47.7742,47.8597,47.7587,47.8519,50640.0
2018-01-04 13:50:00,61.63,61.65,61.6,61.65,40486.0,47.8519,47.8674,47.8286,47.8674,40486.0
2018-01-04 13:55:00,61.64,61.69,61.63,61.67,43774.0,47.8597,47.8985,47.8519,47.8829,43774.0
2018-01-04 14:00:00,61.67,61.7,61.66,61.7,38125.0,47.8829,47.9062,47.8752,47.9062,38125.0
2018-01-04 14:05:00,61.7,61.75,61.69,61.69,53368.0,47.9062,47.9451,47.8985,47.8985,53368.0
2018-01-04 14:10:00,61.69,61.74,61.69,61.73,33847.0,47.8985,47.9373,47.8985,47.9295,33847.0
2018-01-04 14:15:00,61.73,61.75,61.69,61.69,45526.0,47.9295,47.9451,47.8985,47.8985,45526.0
2018-01-04 14:20:00,61.69,61.71,61.68,61.7,36473.0,47.8985,47.914,47.8907,47.9062,36473.0
2018-01-04 14:25:00,61.7,61.75,61.69,61.72,48552.0,47.9062,47.9451,47.8985,47.9218,48552.0
2018-01-04 14:30:00,61.72,61.72,61.68,61.69,38381.0,47.9218,47.9218,47.8907,47.8985,38381.0
2018-01-04 14:35:00,61.69,61.71,61.62,61.65,70927.0,47.8985,47.914,47.8441,47.8674,70927.0
2018-01-04 14:40:00,61.65,61.68,61.64,61.67,26626.0,47.8674,47.8907,47.8597,47.8829,26626.0
2018-01-04 14:45:00,61.68,61.69,61.65,61.68,39172.0,47.8907,47.8985,47.8674,47.8907,39172.0
2018-01-04 14:50:00,61.67,61.67,61.63,61.66,30964.0,47.8829,47.8829,47.8519,47.8752,30964.0
2018-01-04 14:55:00,61.65,61.69,61.63,61.68,39338.0,47.8674,47.8985,47.8519,47.8907,39338.0
2018-01-04 15:00:00,61.68,61.69,61.64,61.66,42404.0,47.8907,47.8985,47.8597,47.8752,42404.0
2018-01-04 15:05:00,61.67,61.68,61.56,61.57,45831.0,47.8829,47.8907,47.7975,47.8053,45831.0
2018-01-04 15:10:00,61.57,61.58,61.52,61.53,30675.0,47.8053,47.8131,47.7665,47.7742,30675.0
2018-01-04 15:15:00,61.53,61.59,61.53,61.55,46428.0,47.7742,47.8208,47.7742,47.7898,46428.0
2018-01-04 15:20:00,61.55,61.58,61.52,61.53,56585.0,47.7898,47.8131,47.7665,47.7742,56585.0
2018-01-04 15:25:00,61.54,61.68,61.53,61.66,65483.0,47.782,47.8907,47.7742,47.8752,65483.0
2018-01-04 15:30:00,61.65,61.68,61.64,61.65,73275.0,47.8674,47.8907,47.8597,47.8674,73275.0
2018-01-04 15:35:00,61.64,61.7,61.59,61.67,116319.0,47.8597,47.9062,47.8208,47.8829,116319.0
2018-01-04 15:40:00,61.67,61.69,61.61,61.63,79645.0,47.8829,47.8985,47.8364,47.8519,79645.0
2018-01-04 15:45:00,61.64,61.68,61.63,61.66,115920.0,47.8597,47.8907,47.8519,47.8752,115920.0
2018-01-04 15:50:00,61.66,61.71,61.64,61.7,175290.0,47.8752,47.914,47.8597,47.9062,175290.0
2018-01-04 15:55:00,61.71,61.82,61.7,61.74,389747.0,47.914,47.9994,47.9062,47.9373,389747.0
2018-01-05 09:30:00,61.87,62.0,61.67,61.74,163433.0,48.0382,48.1392,47.8829,47.9373,163433.0
2018-01-05 09:35:00,61.73,61.84,61.66,61.67,77144.0,47.9295,48.0149,47.8752,47.8829,77144.0
2018-01-05 09:40:00,61.67,61.78,61.63,61.76,40428.0,47.8829,47.9684,47.8519,47.9528,40428.0
2018-01-05 09:45:00,61.76,61.96,61.76,61.94,67909.0,47.9528,48.1081,47.9528,48.0926,67909.0
2018-01-05 09:50:00,61.93,62.11,61.92,62.1,54890.0,48.0848,48.2246,48.0771,48.2168,54890.0
2018-01-05 09:55:00,62.09,62.14,62.03,62.06,97936.0,48.209,48.2479,48.1625,48.1858,97936.0
2018-01-05 10:00:00,62.06,62.08,61.93,62.04,129875.0,48.1858,48.2013,48.0848,48.1702,129875.0
2018-01-05 10:05:00,62.04,62.11,62.03,62.1,86610.0,48.1702,48.2246,48.1625,48.2168,86610.0
2018-01-05 10:10:00,62.11,62.18,62.06,62.06,70784.0,48.2246,48.2789,48.1858,48.1858,70784.0
2018-01-05 10:15:00,62.05,62.05,61.97,62.03,40444.0,48.178,48.178,48.1159,48.1625,40444.0
2018-01-05 10:20:00,62.04,62.06,61.98,61.99,29770.0,48.1702,48.1858,48.1236,48.1314,29770.0
2018-01-05 10:25:00,61.98,61.99,61.84,61.85,24697.0,48.1236,48.1314,48.0149,48.0227,24697.0
2018-01-05 10:30:00,61.86,61.92,61.84,61.86,39829.0,48.0305,48.0771,48.0149,48.0305,39829.0
2018-01-05 10:35:00,61.86,61.93,61.86,61.89,40835.0,48.0305,48.0848,48.0305,48.0538,40835.0
2018-01-05 10:40:00,61.9,61.91,61.81,61.82,40416.0,48.0615,48.0693,47.9916,47.9994,40416.0
2018-01-05 10:45:00,61.82,61.86,61.82,61.84,23197.0,47.9994,48.0305,47.9994,48.0149,23197.0
2018-01-05 10:50:00,61.85,61.89,61.83,61.85,47132.0,48.0227,48.0538,48.0072,48.0227,47132.0
2018-01-05 10:55:00,61.85,61.88,61.8,61.81,44401.0,48.0227,48.046,47.9839,47.9916,44401.0
2018-01-05 11:00:00,61.8,61.85,61.76,61.84,56595.0,47.9839,48.0227,47.9528,48.0149,56595.0
2018-01-05 11:05:00,61.84,61.86,61.82,61.83,75711.0,48.0149,48.0305,47.9994,48.0072,75711.0
2018-01-05 11:10:00,61.83,61.83,61.71,61.73,83238.0,48.0072,48.0072,47.914,47.9295,83238.0
2018-01-05 11:15:00,61.74,61.74,61.6,61.61,51404.0,47.9373,47.9373,47.8286,47.8364,51404.0
2018-01-05 11:20:00,61.62,61.7,61.61,61.68,62024.0,47.8441,47.9062,47.8364,47.8907,62024.0
2018-01-05 11:25:00,61.68,61.71,61.62,61.69,59252.0,47.8907,47.914,47.8441,47.8985,59252.0
2018-01-05 11:30:00,61.7,61.73,61.67,61.69,51325.0,47.9062,47.9295,47.8829,47.8985,51325.0
2018-01-05 11:35:00,61.7,61.71,61.68,61.7,28052.0,47.9062,47.914,47.8907,47.9062,28052.0
2018-01-05 11:40:00,61.7,61.72,61.66,61.69,29982.0,47.9062,47.9218,47.8752,47.8985,29982.0
2018-01-05 11:45:00,61.69,61.72,61.67,61.68,34981.0,47.8985,47.9218,47.8829,47.8907,34981.0
2018-01-05 11:50:00,61.68,61.71,61.66,61.7,34298.0,47.8907,47.914,47.8752,47.9062,34298.0
2018-01-05 11:55:00,61.7,61.7,61.61,61.61,63111.0,47.9062,47.9062,47.8364,47.8364,63111.0
2018-01-05 12:00:00,61.61,61.62,61.48,61.51,61203.0,47.8364,47.8441,47.7354,47.7587,61203.0
2018-01-05 12:05:00,61.52,61.62,61.51,61.59,25692.0,47.7665,47.8441,47.7587,47.8208,25692.0
2018-01-05 12:10:00,61.59,61.63,61.57,61.62,28770.0,47.8208,47.8519,47.8053,47.8441,28770.0
2018-01-05 12:15:00,61.62,61.63,61.58,61.6,29193.0,47.8441,47.8519,47.8131,47.8286,29193.0
2018-01-05 12:20:00,61.61,61.68,61.6,61.68,25594.0,47.8364,47.8907,47.8286,47.8907,25594.0
2018-01-05 12:25:00,61.68,61.73,61.64,61.7,48888.0,47.8907,47.9295,47.8597,47.9062,48888.0
2018-01-05 12:30:00,61.69,61.74,61.69,61.72,41043.0,47.8985,47.9373,47.8985,47.9218,41043.0
2018-01-05 12:35:00,61.72,61.73,61.68,61.71,37993.0,47.9218,47.9295,47.8907,47.914,37993.0
2018-01-05 12:40:00,61.71,61.73,61.7,61.72,28602.0,47.914,47.9295,47.9062,47.9218,28602.0
2018-01-05 12:45:00,61.72,61.78,61.72,61.77,40140.0,47.9218,47.9684,47.9218,47.9606,40140.0
2018-01-05 12:50:00,61.76,61.76,61.64,61.65,24212.0,47.9528,47.9528,47.8597,47.8674,24212.0
2018-01-05 12:55:00,61.65,61.68,61.61,61.67,25721.0,47.8674,47.8907,47.8364,47.8829,25721.0
2018-01-05 13:00:00,61.67,61.69,61.66,61.69,13063.0,47.8829,47.8985,47.8752,47.8985,13063.0
2018-01-05 13:05:00,61.69,61.75,61.69,61.73,34911.0,47.8985,47.9451,47.8985,47.9295,34911.0
2018-01-05 13:10:00,61.74,61.8,61.73,61.8,11184.0,47.9373,47.9839,47.9295,47.9839,11184.0
2018-01-05 13:15:00,61.8,61.8,61.76,61.77,27553.0,47.9839,47.9839,47.9528,47.9606,27553.0
2018-01-05 13:20:00,61.77,61.79,61.72,61.72,19026.0,47.9606,47.9761,47.9218,47.9218,19026.0
2018-01-05 13:25:00,61.72,61.74,61.68,61.72,16797.0,47.9218,47.9373,47.8907,47.9218,16797.0
2018-01-05 13:30:00,61.73,61.76,61.7,61.74,17445.0,47.9295,47.9528,47.9062,47.9373,17445.0
2018-01-05 13:35:00,61.74,61.77,61.68,61.74,50433.0,47.9373,47.9606,47.8907,47.9373,50433.0
2018-01-05 13:40:00,61.73,61.77,61.72,61.73,34641.0,47.9295,47.9606,47.9218,47.9295,34641.0
2018-01-05 13:45:00,61.74,61.79,61.73,61.77,24956.0,47.9373,47.9761,47.9295,47.9606,24956.0
2018-01-05 13:50:00,61.77,61.78,61.72,61.72,50717.0,47.9606,47.9684,47.9218,47.9218,50717.0
2018-01-05 13:55:00,61.72,61.72,61.52,61.55,148255.0,47.9218,47.9218,47.7665,47.7898,148255.0
2018-01-05 14:00:00,61.57,61.63,61.56,61.63,64001.0,47.8053,47.8519,47.7975,47.8519,64001.0
2018-01-05 14:05:00,61.63,61.74,61.61,61.7,43766.0,47.8519,47.9373,47.8364,47.9062,43766.0
2018-01-05 14:10:00,61.7,61.73,61.7,61.72,18518.0,47.9062,47.9295,47.9062,47.9218,18518.0
2018-01-05 14:15:00,61.72,61.75,61.7,61.71,28487.0,47.9218,47.9451,47.9062,47.914,28487.0
2018-01-05 14:20:00,61.72,61.76,61.72,61.75,22739.0,47.9218,47.9528,47.9218,47.9451,22739.0
2018-01-05 14:25:00,61.76,61.81,61.76,61.79,36781.0,47.9528,47.9916,47.9528,47.9761,36781.0
2018-01-05 14:30:00,61.78,61.86,61.78,61.85,36652.0,47.9684,48.0305,47.9684,48.0227,36652.0
2018-01-05 14:35:00,61.85,61.89,61.84,61.86,37282.0,48.0227,48.0538,48.0149,48.0305,37282.0
2018-01-05 14:40:00,61.87,61.91,61.86,61.9,31315.0,48.0382,48.0693,48.0305,48.0615,31315.0
2018-01-05 14:45:00,61.89,61.92,61.88,61.9,27544.0,48.0538,48.0771,48.046,48.0615,27544.0
2018-01-05 14:50:00,61.9,61.93,61.89,61.89,29058.0,48.0615,48.0848,48.0538,48.0538,29058.0
2018-01-05 14:55:00,61.9,61.91,61.82,61.85,57598.0,48.0615,48.0693,47.9994,48.0227,57598.0
2018-01-05 15:00:00,61.85,61.87,61.83,61.85,49875.0,48.0227,48.0382,48.0072,48.0227,49875.0
2018-01-05 15:05:00,61.85,61.89,61.84,61.87,78902.0,48.0227,48.0538,48.0149,48.0382,78902.0
2018-01-05 15:10:00,61.88,61.88,61.84,61.87,43762.0,48.046,48.046,48.0149,48.0382,43762.0
2018-01-05 15:15:00,61.87,61.87,61.85,61.85,34053.0,48.0382,48.0382,48.0227,48.0227,34053.0
2018-01-05 15:20:00,61.86,61.86,61.8,61.82,52464.0,48.0305,48.0305,47.9839,47.9994,52464.0
2018-01-05 15:25:00,61.82,61.83,61.79,61.81,61418.0,47.9994,48.0072,47.9761,47.9916,61418.0
2018-01-05 15:30:00,61.8,61.86,61.8,61.84,55479.0,47.9839,48.0305,47.9839,48.0149,55479.0
2018-01-05 15:35:00,61.85,61.87,61.83,61.85,88016.0,48.0227,48.0382,48.0072,48.0227,88016.0
2018-01-05 15:40:00,61.86,61.87,61.8,61.82,67202.0,48.0305,48.0382,47.9839,47.9994,67202.0
2018-01-05 15:45:00,61.82,61.9,61.81,61.86,155975.0,47.9994,48.0615,47.9916,48.0305,155975.0
2018-01-05 15:50:00,61.86,61.88,61.81,61.84,109926.0,48.0305,48.046,47.9916,48.0149,109926.0
2018-01-05 15:55:00,61.84,61.93,61.8,61.86,528297.0,48.0149,48.0848,47.9839,48.0305,528297.0
2018-01-08 09:30:00,61.78,61.89,61.63,61.71,98775.0,47.9684,48.0538,47.8519,47.914,98775.0
2018-01-08 09:35:00,61.72,61.72,61.36,61.36,55064.0,47.9218,47.9218,47.6422,47.6422,55064.0
2018-01-08 09:40:00,61.37,61.44,61.34,61.37,25172.0,47.65,47.7044,47.6267,47.65,25172.0
2018-01-08 09:45:00,61.38,61.51,61.36,61.51,60023.0,47.6578,47.7587,47.6422,47.7587,60023.0
2018-01-08 09:50:00,61.51,61.54,61.45,61.47,30366.0,47.7587,47.782,47.7121,47.7277,30366.0
2018-01-08 09:55:00,61.47,61.49,61.36,61.39,51365.0,47.7277,47.7432,47.6422,47.6655,51365.0
2018-01-08 10:00:00,61.4,61.43,61.33,61.34,35779.0,47.6733,47.6966,47.619,47.6267,35779.0
2018-01-08 10:05:00,61.35,61.39,61.31,61.39,45872.0,47.6345,47.6655,47.6034,47.6655,45872.0
2018-01-08 10:10:00,61.38,61.48,61.38,61.48,61703.0,47.6578,47.7354,47.6578,47.7354,61703.0
2018-01-08 10:15:00,61.47,61.5,61.43,61.43,32876.0,47.7277,47.7509,47.6966,47.6966,32876.0
2018-01-08 10:20:00,61.43,61.45,61.41,61.41,21312.0,47.6966,47.7121,47.6811,47.6811,21312.0
2018-01-08 10:25:00,61.42,61.51,61.41,61.46,45042.0,47.6888,47.7587,47.6811,47.7199,45042.0
2018-01-08 10:30:00,61.47,61.51,61.46,61.5,36574.0,47.7277,47.7587,47.7199,47.7509,36574.0
2018-01-08 10:35:00,61.5,61.56,61.48,61.55,24924.0,47.7509,47.7975,47.7354,47.7898,24924.0
2018-01-08 10:40:00,61.55,61.56,61.47,61.48,25249.0,47.7898,47.7975,47.7277,47.7354,25249.0
2018-01-08 10:45:00,61.48,61.51,61.44,61.45,18056.0,47.7354,47.7587,47.7044,47.7121,18056.0
2018-01-08 10:50:00,61.46,61.48,61.42,61.43,15768.0,47.7199,47.7354,47.6888,47.6966,15768.0
2018-01-08 10:55:00,61.42,61.45,61.38,61.43,70212.0,47.6888,47.7121,47.6578,47.6966,70212.0
2018-01-08 11:00:00,61.42,61.45,61.38,61.39,20685.0,47.6888,47.7121,47.6578,47.6655,20685.0
2018-01-08 11:05:00,61.4,61.44,61.37,61.4,27736.0,47.6733,47.7044,47.65,47.6733,27736.0
2018-01-08 11:10:00,61.4,61.41,61.34,61.37,27261.0,47.6733,47.6811,47.6267,47.65,27261.0
2018-01-08 11:15:00,61.38,61.38,61.32,61.36,18736.0,47.6578,47.6578,47.6112,47.6422,18736.0
2018-01-08 11:20:00,61.37,61.37,61.23,61.23,46750.0,47.65,47.65,47.5413,47.5413,46750.0
2018-01-08 11:25:00,61.23,61.24,61.21,61.23,34748.0,47.5413,47.5491,47.5258,47.5413,34748.0
2018-01-08 11:30:00,61.23,61.39,61.22,61.36,65336.0,47.5413,47.6655,47.5335,47.6422,65336.0
2018-01-08 11:35:00,61.35,61.36,61.31,61.32,20802.0,47.6345,47.6422,47.6034,47.6112,20802.0
2018-01-08 11:40:00,61.32,61.45,61.31,61.44,33524.0,47.6112,47.7121,47.6034,47.7044,33524.0
2018-01-08 11:45:00,61.44,61.58,61.44,61.58,32138.0,47.7044,47.8131,47.7044,47.8131,32138.0
2018-01-08 11:50:00,61.58,61.75,61.58,61.75,72091.0,47.8131,47.9451,47.8131,47.9451,72091.0
2018-01-08 11:55:00,61.75,61.77,61.62,61.66,63353.0,47.9451,47.9606,47.8441,47.8752,63353.0
2018-01-08 12:00:00,61.66,61.67,61.58,61.59,23132.0,47.8752,47.8829,47.8131,47.8208,23132.0
2018-01-08 12:05:00,61.59,61.65,61.58,61.59,28417.0,47.8208,47.8674,47.8131,47.8208,28417.0
2018-01-08 12:10:00,61.62,61.62,61.53,61.54,26911.0,47.8441,47.8441,47.7742,47.782,26911.0
2018-01-08 12:15:00,61.53,61.65,61.52,61.64,13396.0,47.7742,47.8674,47.7665,47.8597,13396.0
2018-01-08 12:20:00,61.65,61.68,61.63,61.64,15602.0,47.8674,47.8907,47.8519,47.8597,15602.0
2018-01-08 12:25:00,61.64,61.75,61.64,61.71,26783.0,47.8597,47.9451,47.8597,47.914,26783.0
2018-01-08 12:30:00,61.7,61.7,61.66,61.67,31049.0,47.9062,47.9062,47.8752,47.8829,31049.0
2018-01-08 12:35:00,61.67,61.71,61.63,61.7,23684.0,47.8829,47.914,47.8519,47.9062,23684.0
2018-01-08 12:40:00,61.71,61.71,61.68,61.69,15694.0,47.914,47.914,47.8907,47.8985,15694.0
2018-01-08 12:45:00,61.68,61.71,61.65,61.7,12839.0,47.8907,47.914,47.8674,47.9062,12839.0
2018-01-08 12:50:00,61.7,61.71,61.66,61.67,20796.0,47.9062,47.914,47.8752,47.8829,20796.0
2018-01-08 12:55:00,61.66,61.73,61.66,61.73,20134.0,47.8752,47.9295,47.8752,47.9295,20134.0
2018-01-08 13:00:00,61.72,61.8,61.72,61.79,28925.0,47.9218,47.9839,47.9218,47.9761,28925.0
2018-01-08 13:05:00,61.8,61.89,61.77,61.87,47564.0,47.9839,48.0538,47.9606,48.0382,47564.0
2018-01-08 13:10:00,61.86,61.87,61.83,61.85,17352.0,48.0305,48.0382,48.0072,48.0227,17352.0
2018-01-08 13:15:00,61.86,61.93,61.85,61.89,32462.0,48.0305,48.0848,48.0227,48.0538,32462.0
2018-01-08 13:20:00,61.89,62.03,61.87,62.03,123962.0,48.0538,48.1625,48.0382,48.1625,123962.0
2018-01-08 13:25:00,62.03,62.06,62.0,62.02,19715.0,48.1625,48.1858,48.1392,48.1547,19715.0
2018-01-08 13:30:00,62.02,62.06,62.0,62.05,34163.0,48.1547,48.1858,48.1392,48.178,34163.0
2018-01-08 13:35:00,62.05,62.06,62.01,62.03,25407.0,48.178,48.1858,48.1469,48.1625,25407.0
2018-01-08 13:40:00,62.03,62.07,62.0,62.04,30271.0,48.1625,48.1935,48.1392,48.1702,30271.0
2018-01-08 13:45:00,62.04,62.09,62.01,62.09,26673.0,48.1702,48.209,48.1469,48.209,26673.0
2018-01-08 13:50:00,62.08,62.12,62.04,62.05,144658.0,48.2013,48.2323,48.1702,48.178,144658.0
2018-01-08 13:55:00,62.05,62.05,61.99,62.04,17937.0,48.178,48.178,48.1314,48.1702,17937.0
2018-01-08 14:00:00,62.03,62.06,61.99,62.01,27215.0,48.1625,48.1858,48.1314,48.1469,27215.0
2018-01-08 14:05:00,62.02,62.07,62.01,62.05,26549.0,48.1547,48.1935,48.1469,48.178,26549.0
2018-01-08 14:10:00,62.05,62.06,62.04,62.05,51859.0,48.178,48.1858,48.1702,48.178,51859.0
2018-01-08 14:15:00,62.05,62.13,62.01,62.11,43688.0,48.178,48.2401,48.1469,48.2246,43688.0
2018-01-08 14:20:00,62.1,62.2,62.07,62.18,50176.0,48.2168,48.2945,48.1935,48.2789,50176.0
2018-01-08 14:25:00,62.19,62.19,62.02,62.07,41471.0,48.2867,48.2867,48.1547,48.1935,41471.0
2018-01-08 14:30:00,62.08,62.08,62.02,62.03,23817.0,48.2013,48.2013,48.1547,48.1625,23817.0
2018-01-08 14:35:00,62.02,62.02,61.98,62.0,30543.0,48.1547,48.1547,48.1236,48.1392,30543.0
2018-01-08 14:40:00,61.99,62.01,61.96,61.97,24958.0,48.1314,48.1469,48.1081,48.1159,24958.0
2018-01-08 14:45:00,61.98,62.06,61.98,62.05,81131.0,48.1236,48.1858,48.1236,48.178,81131.0
2018-01-08 14:50:00,62.05,62.1,62.03,62.05,105464.0,48.178,48.2168,48.1625,48.178,105464.0
2018-01-08 14:55:00,62.05,62.09,62.02,62.04,25523.0,48.178,48.209,48.1547,48.1702,25523.0
2018-01-08 15:00:00,62.04,62.06,62.0,62.02,27076.0,48.1702,48.1858,48.1392,48.1547,27076.0
2018-01-08 15:05:00,62.01,62.03,61.99,62.02,41380.0,48.1469,48.1625,48.1314,48.1547,41380.0
2018-01-08 15:10:00,62.01,62.02,61.95,61.95,25796.0,48.1469,48.1547,48.1003,48.1003,25796.0
2018-01-08 15:15:00,61.96,61.96,61.88,61.89,25537.0,48.1081,48.1081,48.046,48.0538,25537.0
2018-01-08 15:20:00,61.9,61.91,61.85,61.88,31876.0,48.0615,48.0693,48.0227,48.046,31876.0
2018-01-08 15:25:00,61.89,61.91,61.84,61.84,45989.0,48.0538,48.0693,48.0149,48.0149,45989.0
2018-01-08 15:30:00,61.85,61.92,61.84,61.92,44658.0,48.0227,48.0771,48.0149,48.0771,44658.0
2018-01-08 15:35:00,61.92,61.97,61.9,61.97,79965.0,48.0771,48.1159,48.0615,48.1159,79965.0
2018-01-08 15:40:00,61.97,62.02,61.94,62.01,44208.0,48.1159,48.1547,48.0926,48.1469,44208.0
2018-01-08 15:45:00,62.02,62.05,62.01,62.02,80197.0,48.1547,48.178,48.1469,48.1547,80197.0
2018-01-08 15:50:00,62.03,62.05,61.99,62.02,95057.0,48.1625,48.178,48.1314,48.1547,95057.0
2018-01-08 15:55:00,62.02,62.03,61.89,61.92,257069.0,48.1547,48.1625,48.0538,48.0771,257069.0
2018-01-09 09:30:00,61.87,62.1,61.8,62.05,116197.0,48.0382,48.2168,47.9839,48.178,116197.0
2018-01-09 09:35:00,62.05,62.05,61.65,61.72,89715.0,48.178,48.178,47.8674,47.9218,89715.0
2018-01-09 09:40:00,61.71,61.9,61.69,61.86,41928.0,47.914,48.0615,47.8985,48.0305,41928.0
2018-01-09 09:45:00,61.87,61.99,61.85,61.98,27595.0,48.0382,48.1314,48.0227,48.1236,27595.0
2018-01-09 09:50:00,61.98,61.99,61.79,61.82,56545.0,48.1236,48.1314,47.9761,47.9994,56545.0
2018-01-09 09:55:00,61.82,61.89,61.8,61.8,40953.0,47.9994,48.0538,47.9839,47.9839,40953.0
2018-01-09 10:00:00,61.81,61.93,61.76,61.9,53714.0,47.9916,48.0848,47.9528,48.0615,53714.0
2018-01-09 10:05:00,61.9,62.0,61.87,61.98,50509.0,48.0615,48.1392,48.0382,48.1236,50509.0
2018-01-09 10:10:00,61.98,62.06,61.96,62.0,50669.0,48.1236,48.1858,48.1081,48.1392,50669.0
2018-01-09 10:15:00,62.0,62.07,61.99,62.05,46056.0,48.1392,48.1935,48.1314,48.178,46056.0
2018-01-09 10:20:00,62.05,62.06,61.79,61.83,78630.0,48.178,48.1858,47.9761,48.0072,78630.0
2018-01-09 10:25:00,61.84,61.86,61.76,61.84,51188.0,48.0149,48.0305,47.9528,48.0149,51188.0
2018-01-09 10:30:00,61.84,61.93,61.83,61.87,56968.0,48.0149,48.0848,48.0072,48.0382,56968.0
2018-01-09 10:35:00,61.87,61.92,61.79,61.8,52792.0,48.0382,48.0771,47.9761,47.9839,52792.0
2018-01-09 10:40:00,61.8,61.89,61.79,61.88,50702.0,47.9839,48.0538,47.9761,48.046,50702.0
2018-01-09 10:45:00,61.87,61.89,61.84,61.84,24182.0,48.0382,48.0538,48.0149,48.0149,24182.0
2018-01-09 10:50:00,61.85,61.87,61.8,61.87,37171.0,48.0227,48.0382,47.9839,48.0382,37171.0
2018-01-09 10:55:00,61.86,61.87,61.8,61.87,31488.0,48.0305,48.0382,47.9839,48.0382,31488.0
2018-01-09 11:00:00,61.87,61.99,61.86,61.98,27092.0,48.0382,48.1314,48.0305,48.1236,27092.0
2018-01-09 11:05:00,61.99,61.99,61.9,61.92,39653.0,48.1314,48.1314,48.0615,48.0771,39653.0
2018-01-09 11:10:00,61.92,61.95,61.9,61.92,138972.0,48.0771,48.1003,48.0615,48.0771,138972.0
2018-01-09 11:15:00,61.92,62.0,61.9,61.99,64311.0,48.0771,48.1392,48.0615,48.1314,64311.0
2018-01-09 11:20:00,62.0,62.01,61.96,62.0,37903.0,48.1392,48.1469,48.1081,48.1392,37903.0
2018-01-09 11:25:00,62.01,62.08,61.98,62.02,58972.0,48.1469,48.2013,48.1236,48.1547,58972.0
2018-01-09 11:30:00,62.01,62.03,61.97,61.99,35077.0,48.1469,48.1625,48.1159,48.1314,35077.0
2018-01-09 11:35:00,61.98,61.99,61.9,61.9,21467.0,48.1236,48.1314,48.0615,48.0615,21467.0
2018-01-09 11:40:00,61.9,62.0,61.9,61.94,28202.0,48.0615,48.1392,48.0615,48.0926,28202.0
2018-01-09 11:45:00,61.93,61.97,61.87,61.97,85946.0,48.0848,48.1159,48.0382,48.1159,85946.0
2018-01-09 11:50:00,61.97,62.0,61.87,61.93,45056.0,48.1159,48.1392,48.0382,48.0848,45056.0
2018-01-09 11:55:00,61.92,61.93,61.86,61.9,31978.0,48.0771,48.0848,48.0305,48.0615,31978.0
2018-01-09 12:00:00,61.89,61.94,61.88,61.93,86148.0,48.0538,48.0926,48.046,48.0848,86148.0
2018-01-09 12:05:00,61.94,61.94,61.89,61.89,19958.0,48.0926,48.0926,48.0538,48.0538,19958.0
2018-01-09 12:10:00,61.89,61.94,61.86,61.93,28761.0,48.0538,48.0926,48.0305,48.0848,28761.0
2018-01-09 12:15:00,61.92,61.94,61.84,61.86,25065.0,48.0771,48.0926,48.0149,48.0305,25065.0
2018-01-09 12:20:00,61.85,61.86,61.8,61.8,28512.0,48.0227,48.0305,47.9839,47.9839,28512.0
2018-01-09 12:25:00,61.8,61.82,61.77,61.77,18100.0,47.9839,47.9994,47.9606,47.9606,18100.0
2018-01-09 12:30:00,61.77,61.78,61.72,61.72,30887.0,47.9606,47.9684,47.9218,47.9218,30887.0
2018-01-09 12:35:00,61.73,61.74,61.7,61.72,19198.0,47.9295,47.9373,47.9062,47.9218,19198.0
2018-01-09 12:40:00,61.72,61.75,61.7,61.74,27034.0,47.9218,47.9451,47.9062,47.9373,27034.0
2018-01-09 12:45:00,61.75,61.75,61.69,61.7,24933.0,47.9451,47.9451,47.8985,47.9062,24933.0
2018-01-09 12:50:00,61.7,61.72,61.67,61.7,11859.0,47.9062,47.9218,47.8829,47.9062,11859.0
2018-01-09 12:55:00,61.71,61.71,61.66,61.68,17939.0,47.914,47.914,47.8752,47.8907,17939.0
2018-01-09 13:00:00,61.68,61.7,61.55,61.62,87227.0,47.8907,47.9062,47.7898,47.8441,87227.0
2018-01-09 13:05:00,61.6,61.67,61.6,61.67,13995.0,47.8286,47.8829,47.8286,47.8829,13995.0
2018-01-09 13:10:00,61.67,61.69,61.6,61.63,36235.0,47.8829,47.8985,47.8286,47.8519,36235.0
2018-01-09 13:15:00,61.63,61.71,61.61,61.71,47491.0,47.8519,47.914,47.8364,47.914,47491.0
2018-01-09 13:20:00,61.71,61.72,61.66,61.69,29065.0,47.914,47.9218,47.8752,47.8985,29065.0
2018-01-09 13:25:00,61.69,61.71,61.65,61.67,32260.0,47.8985,47.914,47.8674,47.8829,32260.0
2018-01-09 13:30:00,61.67,61.71,61.64,61.7,43608.0,47.8829,47.914,47.8597,47.9062,43608.0
2018-01-09 13:35:00,61.7,61.71,61.68,61.69,46318.0,47.9062,47.914,47.8907,47.8985,46318.0
2018-01-09 13:40:00,61.7,61.74,61.66,61.74,33527.0,47.9062,47.9373,47.8752,47.9373,33527.0
2018-01-09 13:45:00,61.74,61.78,61.71,61.78,27338.0,47.9373,47.9684,47.914,47.9684,27338.0
2018-01-09 13:50:00,61.78,61.86,61.76,61.85,38096.0,47.9684,48.0305,47.9528,48.0227,38096.0
2018-01-09 13:55:00,61.85,61.88,61.82,61.85,32970.0,48.0227,48.046,47.9994,48.0227,32970.0
2018-01-09 14:00:00,61.85,61.85,61.81,61.83,36951.0,48.0227,48.0227,47.9916,48.0072,36951.0
2018-01-09 14:05:00,61.82,61.84,61.79,61.84,44092.0,47.9994,48.0149,47.9761,48.0149,44092.0
2018-01-09 14:10:00,61.84,61.85,61.76,61.83,60961.0,48.0149,48.0227,47.9528,48.0072,60961.0
2018-01-09 14:15:00,61.84,61.84,61.77,61.8,41810.0,48.0149,48.0149,47.9606,47.9839,41810.0
2018-01-09 14:20:00,61.8,61.82,61.77,61.77,25023.0,47.9839,47.9994,47.9606,47.9606,25023.0
2018-01-09 14:25:00,61.78,61.82,61.77,61.82,25323.0,47.9684,47.9994,47.9606,47.9994,25323.0
2018-01-09 14:30:00,61.82,61.82,61.71,61.79,48676.0,47.9994,47.9994,47.914,47.9761,48676.0
2018-01-09 14:35:00,61.8,61.85,61.79,61.83,38690.0,47.9839,48.0227,47.9761,48.0072,38690.0
2018-01-09 14:40:00,61.84,61.84,61.83,61.84,15175.0,48.0149,48.0149,48.0072,48.0149,15175.0
2018-01-09 14:45:00,61.83,61.9,61.82,61.89,57711.0,48.0072,48.0615,47.9994,48.0538,57711.0
2018-01-09 14:50:00,61.89,61.94,61.86,61.93,56397.0,48.0538,48.0926,48.0305,48.0848,56397.0
2018-01-09 14:55:00,61.94,61.94,61.86,61.9,52659.0,48.0926,48.0926,48.0305,48.0615,52659.0
2018-01-09 15:00:00,61.9,61.93,61.87,61.93,40702.0,48.0615,48.0848,48.0382,48.0848,40702.0
2018-01-09 15:05:00,61.93,61.98,61.92,61.97,40815.0,48.0848,48.1236,48.0771,48.1159,40815.0
2018-01-09 15:10:00,61.96,62.04,61.94,62.03,73720.0,48.1081,48.1702,48.0926,48.1625,73720.0
2018-01-09 15:15:00,62.04,62.06,61.99,62.01,40051.0,48.1702,48.1858,48.1314,48.1469,40051.0
2018-01-09 15:20:00,62.01,62.01,61.92,61.96,37250.0,48.1469,48.1469,48.0771,48.1081,37250.0
2018-01-09 15:25:00,61.96,61.96,61.9,61.92,44230.0,48.1081,48.1081,48.0615,48.0771,44230.0
2018-01-09 15:30:00,61.92,61.97,61.9,61.95,102466.0,48.0771,48.1159,48.0615,48.1003,102466.0
2018-01-09 15:35:00,61.95,61.98,61.94,61.97,79228.0,48.1003,48.1236,48.0926,48.1159,79228.0
2018-01-09 15:40:00,61.98,62.02,61.97,62.01,104766.0,48.1236,48.1547,48.1159,48.1469,104766.0
2018-01-09 15:45:00,62.0,62.01,61.87,61.87,117145.0,48.1392,48.1469,48.0382,48.0382,117145.0
2018-01-09 15:50:00,61.87,61.91,61.8,61.86,145091.0,48.0382,48.0693,47.9839,48.0305,145091.0
2018-01-09 15:55:00,61.86,61.87,61.8,61.85,299445.0,48.0305,48.0382,47.9839,48.0227,299445.0
2018-01-10 09:30:00,61.52,61.55,61.23,61.41,109254.0,47.7665,47.7898,47.5413,47.6811,109254.0
2018-01-10 09:35:00,61.4,61.45,61.2,61.21,82138.0,47.6733,47.7121,47.518,47.5258,82138.0
2018-01-10 09:40:00,61.2,61.31,61.18,61.31,97213.0,47.518,47.6034,47.5025,47.6034,97213.0
2018-01-10 09:45:00,61.31,61.56,61.29,61.55,78230.0,47.6034,47.7975,47.5879,47.7898,78230.0
2018-01-10 09:50:00,61.54,61.55,61.36,61.4,82268.0,47.782,47.7898,47.6422,47.6733,82268.0
2018-01-10 09:55:00,61.41,61.62,61.38,61.62,100938.0,47.6811,47.8441,47.6578,47.8441,100938.0
2018-01-10 10:00:00,61.62,61.66,61.59,61.64,93333.0,47.8441,47.8752,47.8208,47.8597,93333.0
2018-01-10 10:05:00,61.64,61.79,61.64,61.7,54415.0,47.8597,47.9761,47.8597,47.9062,54415.0
2018-01-10 10:10:00,61.71,61.78,61.69,61.71,33225.0,47.914,47.9684,47.8985,47.914,33225.0
2018-01-10 10:15:00,61.72,61.83,61.71,61.79,41463.0,47.9218,48.0072,47.914,47.9761,41463.0
2018-01-10 10:20:00,61.78,61.79,61.72,61.76,40413.0,47.9684,47.9761,47.9218,47.9528,40413.0
2018-01-10 10:25:00,61.76,61.82,61.69,61.81,99212.0,47.9528,47.9994,47.8985,47.9916,99212.0
2018-01-10 10:30:00,61.82,61.84,61.74,61.76,51019.0,47.9994,48.0149,47.9373,47.9528,51019.0
2018-01-10 10:35:00,61.77,61.82,61.72,61.82,41403.0,47.9606,47.9994,47.9218,47.9994,41403.0
2018-01-10 10:40:00,61.82,61.9,61.78,61.78,39866.0,47.9994,48.0615,47.9684,47.9684,39866.0
2018-01-10 10:45:00,61.79,61.8,61.67,61.68,39049.0,47.9761,47.9839,47.8829,47.8907,39049.0
2018-01-10 10:50:00,61.69,61.69,61.58,61.6,28380.0,47.8985,47.8985,47.8131,47.8286,28380.0
2018-01-10 10:55:00,61.6,61.61,61.56,61.6,34772.0,47.8286,47.8364,47.7975,47.8286,34772.0
2018-01-10 11:00:00,61.6,61.65,61.53,61.64,40275.0,47.8286,47.8674,47.7742,47.8597,40275.0
2018-01-10 11:05:00,61.64,61.65,61.57,61.63,46466.0,47.8597,47.8674,47.8053,47.8519,46466.0
2018-01-10 11:10:00,61.63,61.67,61.61,61.67,24799.0,47.8519,47.8829,47.8364,47.8829,24799.0
2018-01-10 11:15:00,61.68,61.75,61.67,61.73,50758.0,47.8907,47.9451,47.8829,47.9295,50758.0
2018-01-10 11:20:00,61.73,61.73,61.63,61.66,41234.0,47.9295,47.9295,47.8519,47.8752,41234.0
2018-01-10 11:25:00,61.66,61.71,61.66,61.67,61272.0,47.8752,47.914,47.8752,47.8829,61272.0
2018-01-10 11:30:00,61.66,61.67,61.61,61.63,93712.0,47.8752,47.8829,47.8364,47.8519,93712.0
2018-01-10 11:35:00,61.63,61.65,61.58,61.6,38695.0,47.8519,47.8674,47.8131,47.8286,38695.0
2018-01-10 11:40:00,61.6,61.61,61.52,61.55,39686.0,47.8286,47.8364,47.7665,47.7898,39686.0
2018-01-10 11:45:00,61.55,61.57,61.46,61.55,66619.0,47.7898,47.8053,47.7199,47.7898,66619.0
2018-01-10 11:50:00,61.55,61.68,61.54,61.66,33835.0,47.7898,47.8907,47.782,47.8752,33835.0
2018-01-10 11:55:00,61.66,61.69,61.64,61.69,30760.0,47.8752,47.8985,47.8597,47.8985,30760.0
2018-01-10 12:00:00,61.7,61.7,61.62,61.67,23518.0,47.9062,47.9062,47.8441,47.8829,23518.0
2018-01-10 12:05:00,61.67,61.72,61.66,61.71,20685.0,47.8829,47.9218,47.8752,47.914,20685.0
2018-01-10 12:10:00,61.7,61.72,61.66,61.66,25703.0,47.9062,47.9218,47.8752,47.8752,25703.0
2018-01-10 12:15:00,61.66,61.69,61.63,61.63,33365.0,47.8752,47.8985,47.8519,47.8519,33365.0
2018-01-10 12:20:00,61.63,61.69,61.63,61.68,14944.0,47.8519,47.8985,47.8519,47.8907,14944.0
2018-01-10 12:25:00,61.69,61.71,61.64,61.71,20152.0,47.8985,47.914,47.8597,47.914,20152.0
2018-01-10 12:30:00,61.7,61.71,61.6,61.6,52598.0,47.9062,47.914,47.8286,47.8286,52598.0
2018-01-10 12:35:00,61.6,61.68,61.6,61.62,25609.0,47.8286,47.8907,47.8286,47.8441,25609.0
2018-01-10 12:40:00,61.62,61.63,61.54,61.56,22247.0,47.8441,47.8519,47.782,47.7975,22247.0
2018-01-10 12:45:00,61.57,61.58,61.56,61.58,14096.0,47.8053,47.8131,47.7975,47.8131,14096.0
2018-01-10 12:50:00,61.58,61.6,61.56,61.59,27107.0,47.8131,47.8286,47.7975,47.8208,27107.0
2018-01-10 12:55:00,61.6,61.71,61.59,61.71,17952.0,47.8286,47.914,47.8208,47.914,17952.0
2018-01-10 13:00:00,61.71,61.78,61.71,61.77,15716.0,47.914,47.9684,47.914,47.9606,15716.0
2018-01-10 13:05:00,61.77,61.81,61.76,61.77,31510.0,47.9606,47.9916,47.9528,47.9606,31510.0
2018-01-10 13:10:00,61.77,61.79,61.76,61.78,16772.0,47.9606,47.9761,47.9528,47.9684,16772.0
2018-01-10 13:15:00,61.77,61.77,61.71,61.72,23189.0,47.9606,47.9606,47.914,47.9218,23189.0
2018-01-10 13:20:00,61.71,61.73,61.67,61.72,21808.0,47.914,47.9295,47.8829,47.9218,21808.0
2018-01-10 13:25:00,61.72,61.75,61.71,61.73,16162.0,47.9218,47.9451,47.914,47.9295,16162.0
2018-01-10 13:30:00,61.73,61.75,61.72,61.75,20952.0,47.9295,47.9451,47.9218,47.9451,20952.0
2018-01-10 13:35:00,61.75,61.85,61.75,61.85,18275.0,47.9451,48.0227,47.9451,48.0227,18275.0
2018-01-10 13:40:00,61.85,61.85,61.82,61.82,20398.0,48.0227,48.0227,47.9994,47.9994,20398.0
2018-01-10 13:45:00,61.82,61.85,61.81,61.81,27142.0,47.9994,48.0227,47.9916,47.9916,27142.0
2018-01-10 13:50:00,61.82,61.82,61.78,61.79,22053.0,47.9994,47.9994,47.9684,47.9761,22053.0
2018-01-10 13:55:00,61.79,61.8,61.78,61.78,13866.0,47.9761,47.9839,47.9684,47.9684,13866.0
2018-01-10 14:00:00,61.79,61.79,61.74,61.74,24703.0,47.9761,47.9761,47.9373,47.9373,24703.0
2018-01-10 14:05:00,61.74,61.75,61.67,61.68,20015.0,47.9373,47.9451,47.8829,47.8907,20015.0
2018-01-10 14:10:00,61.68,61.71,61.64,61.7,37029.0,47.8907,47.914,47.8597,47.9062,37029.0
2018-01-10 14:15:00,61.69,61.71,61.68,61.7,22820.0,47.8985,47.914,47.8907,47.9062,22820.0
2018-01-10 14:20:00,61.7,61.74,61.67,61.68,38326.0,47.9062,47.9373,47.8829,47.8907,38326.0
2018-01-10 14:25:00,61.68,61.7,61.65,61.67,31484.0,47.8907,47.9062,47.8674,47.8829,31484.0
2018-01-10 14:30:00,61.68,61.72,61.64,61.71,30413.0,47.8907,47.9218,47.8597,47.914,30413.0
2018-01-10 14:35:00,61.71,61.73,61.69,61.71,35393.0,47.914,47.9295,47.8985,47.914,35393.0
2018-01-10 14:40:00,61.71,61.73,61.69,61.72,19875.0,47.914,47.9295,47.8985,47.9218,19875.0
2018-01-10 14:45:00,61.72,61.74,61.71,61.74,26518.0,47.9218,47.9373,47.914,47.9373,26518.0
2018-01-10 14:50:00,61.73,61.78,61.73,61.78,18547.0,47.9295,47.9684,47.9295,47.9684,18547.0
2018-01-10 14:55:00,61.78,61.78,61.74,61.76,24914.0,47.9684,47.9684,47.9373,47.9528,24914.0
2018-01-10 15:00:00,61.76,61.92,61.75,61.92,41006.0,47.9528,48.0771,47.9451,48.0771,41006.0
2018-01-10 15:05:00,61.92,61.93,61.87,61.88,40456.0,48.0771,48.0848,48.0382,48.046,40456.0
2018-01-10 15:10:00,61.88,61.9,61.82,61.87,33348.0,48.046,48.0615,47.9994,48.0382,33348.0
2018-01-10 15:15:00,61.87,61.88,61.79,61.82,36520.0,48.0382,48.046,47.9761,47.9994,36520.0
2018-01-10 15:20:00,61.83,61.84,61.79,61.83,32138.0,48.0072,48.0149,47.9761,48.0072,32138.0
2018-01-10 15:25:00,61.83,61.83,61.77,61.78,45202.0,48.0072,48.0072,47.9606,47.9684,45202.0
2018-01-10 15:30:00,61.78,61.85,61.78,61.83,51066.0,47.9684,48.0227,47.9684,48.0072,51066.0
2018-01-10 15:35:00,61.84,61.92,61.83,61.92,58744.0,48.0149,48.0771,48.0072,48.0771,58744.0
2018-01-10 15:40:00,61.92,61.93,61.87,61.92,87926.0,48.0771,48.0848,48.0382,48.0771,87926.0
2018-01-10 15:45:00,61.91,61.97,61.89,61.94,108999.0,48.0693,48.1159,48.0538,48.0926,108999.0
2018-01-10 15:50:00,61.94,61.96,61.88,61.94,101614.0,48.0926,48.1081,48.046,48.0926,101614.0
2018-01-10 15:55:00,61.94,62.07,61.89,62.0,617340.0,48.0926,48.1935,48.0538,48.1392,617340.0
2018-01-11 09:30:00,61.99,62.05,61.8,61.96,122663.0,48.1314,48.178,47.9839,48.1081,122663.0
2018-01-11 09:35:00,61.98,62.12,61.91,62.1,51091.0,48.1236,48.2323,48.0693,48.2168,51091.0
2018-01-11 09:40:00,62.11,62.2,62.11,62.18,65214.0,48.2246,48.2945,48.2246,48.2789,65214.0
2018-01-11 09:45:00,62.17,62.17,62.1,62.14,29287.0,48.2712,48.2712,48.2168,48.2479,29287.0
2018-01-11 09:50:00,62.13,62.29,62.13,62.24,47503.0,48.2401,48.3643,48.2401,48.3255,47503.0
2018-01-11 09:55:00,62.23,62.38,62.22,62.37,49391.0,48.3177,48.4342,48.31,48.4265,49391.0
2018-01-11 10:00:00,62.37,62.37,62.28,62.34,40666.0,48.4265,48.4265,48.3566,48.4032,40666.0
2018-01-11 10:05:00,62.34,62.4,62.33,62.36,30976.0,48.4032,48.4497,48.3954,48.4187,30976.0
2018-01-11 10:10:00,62.35,62.36,62.25,62.33,62325.0,48.4109,48.4187,48.3333,48.3954,62325.0
2018-01-11 10:15:00,62.32,62.34,62.26,62.31,33125.0,48.3876,48.4032,48.341,48.3799,33125.0
2018-01-11 10:20:00,62.31,62.31,62.26,62.27,35986.0,48.3799,48.3799,48.341,48.3488,35986.0
2018-01-11 10:25:00,62.27,62.32,62.22,62.31,48855.0,48.3488,48.3876,48.31,48.3799,48855.0
2018-01-11 10:30:00,62.31,62.32,62.25,62.26,88676.0,48.3799,48.3876,48.3333,48.341,88676.0
2018-01-11 10:35:00,62.25,62.29,62.17,62.28,34928.0,48.3333,48.3643,48.2712,48.3566,34928.0
2018-01-11 10:40:00,62.29,62.33,62.27,62.3,37791.0,48.3643,48.3954,48.3488,48.3721,37791.0
2018-01-11 10:45:00,62.31,62.35,62.3,62.32,19606.0,48.3799,48.4109,48.3721,48.3876,19606.0
2018-01-11 10:50:00,62.32,62.36,62.3,62.35,83807.0,48.3876,48.4187,48.3721,48.4109,83807.0
2018-01-11 10:55:00,62.34,62.36,62.29,62.36,49454.0,48.4032,48.4187,48.3643,48.4187,49454.0
2018-01-11 11:00:00,62.36,62.41,62.32,62.35,76963.0,48.4187,48.4575,48.3876,48.4109,76963.0
2018-01-11 11:05:00,62.35,62.36,62.29,62.31,34648.0,48.4109,48.4187,48.3643,48.3799,34648.0
2018-01-11 11:10:00,62.32,62.32,62.22,62.22,33540.0,48.3876,48.3876,48.31,48.31,33540.0
2018-01-11 11:15:00,62.22,62.24,62.15,62.21,54128.0,48.31,48.3255,48.2556,48.3022,54128.0
2018-01-11 11:20:00,62.22,62.27,62.16,62.25,56619.0,48.31,48.3488,48.2634,48.3333,56619.0
2018-01-11 11:25:00,62.24,62.25,62.19,62.2,41585.0,48.3255,48.3333,48.2867,48.2945,41585.0
2018-01-11 11:30:00,62.19,62.19,62.01,62.09,70808.0,48.2867,48.2867,48.1469,48.209,70808.0
2018-01-11 11:35:00,62.08,62.15,62.06,62.13,36957.0,48.2013,48.2556,48.1858,48.2401,36957.0
2018-01-11 11:40:00,62.12,62.12,61.98,61.98,35973.0,48.2323,48.2323,48.1236,48.1236,35973.0
2018-01-11 11:45:00,61.98,62.05,61.97,61.98,35590.0,48.1236,48.178,48.1159,48.1236,35590.0
2018-01-11 11:50:00,61.97,62.12,61.97,62.08,33621.0,48.1159,48.2323,48.1159,48.2013,33621.0
2018-01-11 11:55:00,62.08,62.15,62.05,62.14,34149.0,48.2013,48.2556,48.178,48.2479,34149.0
2018-01-11 12:00:00,62.14,62.14,62.03,62.05,43888.0,48.2479,48.2479,48.1625,48.178,43888.0
2018-01-11 12:05:00,62.05,62.09,62.01,62.04,41605.0,48.178,48.209,48.1469,48.1702,41605.0
2018-01-11 12:10:00,62.04,62.06,62.01,62.03,31666.0,48.1702,48.1858,48.1469,48.1625,31666.0
2018-01-11 12:15:00,62.03,62.03,61.92,61.93,29494.0,48.1625,48.1625,48.0771,48.0848,29494.0
2018-01-11 12:20:00,61.93,61.94,61.89,61.91,43102.0,48.0848,48.0926,48.0538,48.0693,43102.0
2018-01-11 12:25:00,61.91,61.98,61.89,61.98,44095.0,48.0693,48.1236,48.0538,48.1236,44095.0
2018-01-11 12:30:00,61.97,62.06,61.97,62.02,26246.0,48.1159,48.1858,48.1159,48.1547,26246.0
2018-01-11 12:35:00,62.02,62.06,62.02,62.05,46820.0,48.1547,48.1858,48.1547,48.178,46820.0
2018-01-11 12:40:00,62.05,62.07,61.97,62.04,66899.0,48.178,48.1935,48.1159,48.1702,66899.0
2018-01-11 12:45:00,62.03,62.06,61.96,62.02,94024.0,48.1625,48.1858,48.1081,48.1547,94024.0
2018-01-11 12:50:00,62.03,62.03,61.99,62.02,28969.0,48.1625,48.1625,48.1314,48.1547,28969.0
2018-01-11 12:55:00,62.02,62.05,62.01,62.05,18999.0,48.1547,48.178,48.1469,48.178,18999.0
2018-01-11 13:00:00,62.03,62.18,62.03,62.15,182208.0,48.1625,48.2789,48.1625,48.2556,182208.0
2018-01-11 13:05:00,62.14,62.19,62.11,62.17,61048.0,48.2479,48.2867,48.2246,48.2712,61048.0
2018-01-11 13:10:00,62.17,62.19,62.0,62.17,53469.0,48.2712,48.2867,48.1392,48.2712,53469.0
2018-01-11 13:15:00,62.18,62.24,62.16,62.18,21241.0,48.2789,48.3255,48.2634,48.2789,21241.0
2018-01-11 13:20:00,62.17,62.25,62.17,62.22,16803.0,48.2712,48.3333,48.2712,48.31,16803.0
2018-01-11 13:25:00,62.22,62.27,62.21,62.25,32510.0,48.31,48.3488,48.3022,48.3333,32510.0
2018-01-11 13:30:00,62.25,62.27,62.22,62.26,17808.0,48.3333,48.3488,48.31,48.341,17808.0
2018-01-11 13:35:00,62.25,62.28,62.24,62.28,12822.0,48.3333,48.3566,48.3255,48.3566,12822.0
2018-01-11 13:40:00,62.27,62.37,62.27,62.37,24576.0,48.3488,48.4265,48.3488,48.4265,24576.0
2018-01-11 13:45:00,62.36,62.39,62.35,62.37,18041.0,48.4187,48.442,48.4109,48.4265,18041.0
2018-01-11 13:50:00,62.37,62.38,62.32,62.32,37163.0,48.4265,48.4342,48.3876,48.3876,37163.0
2018-01-11 13:55:00,62.31,62.35,62.29,62.34,17138.0,48.3799,48.4109,48.3643,48.4032,17138.0
2018-01-11 14:00:00,62.33,62.35,62.3,62.33,19978.0,48.3954,48.4109,48.3721,48.3954,19978.0
2018-01-11 14:05:00,62.33,62.33,62.26,62.28,31786.0,48.3954,48.3954,48.341,48.3566,31786.0
2018-01-11 14:10:00,62.29,62.33,62.29,62.31,26557.0,48.3643,48.3954,48.3643,48.3799,26557.0
2018-01-11 14:15:00,62.3,62.39,62.3,62.36,50945.0,48.3721,48.442,48.3721,48.4187,50945.0
2018-01-11 14:20:00,62.35,62.37,62.31,62.35,47567.0,48.4109,48.4265,48.3799,48.4109,47567.0
2018-01-11 14:25:00,62.35,62.42,62.35,62.4,26754.0,48.4109,48.4653,48.4109,48.4497,26754.0
2018-01-11 14:30:00,62.4,62.41,62.36,62.4,25974.0,48.4497,48.4575,48.4187,48.4497,25974.0
2018-01-11 14:35:00,62.39,62.47,62.38,62.41,63929.0,48.442,48.5041,48.4342,48.4575,63929.0
2018-01-11 14:40:00,62.41,62.41,62.28,62.31,206427.0,48.4575,48.4575,48.3566,48.3799,206427.0
2018-01-11 14:45:00,62.31,62.34,62.25,62.3,68953.0,48.3799,48.4032,48.3333,48.3721,68953.0
2018-01-11 14:50:00,62.3,62.32,62.22,62.23,52963.0,48.3721,48.3876,48.31,48.3177,52963.0
2018-01-11 14:55:00,62.22,62.27,62.21,62.25,36668.0,48.31,48.3488,48.3022,48.3333,36668.0
2018-01-11 15:00:00,62.25,62.3,62.23,62.3,35563.0,48.3333,48.3721,48.3177,48.3721,35563.0
2018-01-11 15:05:00,62.29,62.31,62.25,62.3,71629.0,48.3643,48.3799,48.3333,48.3721,71629.0
2018-01-11 15:10:00,62.3,62.34,62.25,62.26,95195.0,48.3721,48.4032,48.3333,48.341,95195.0
2018-01-11 15:15:00,62.27,62.3,62.25,62.26,59201.0,48.3488,48.3721,48.3333,48.341,59201.0
2018-01-11 15:20:00,62.25,62.31,62.25,62.3,64594.0,48.3333,48.3799,48.3333,48.3721,64594.0
2018-01-11 15:25:00,62.31,62.39,62.31,62.37,44816.0,48.3799,48.442,48.3799,48.4265,44816.0
2018-01-11 15:30:00,62.36,62.41,62.35,62.41,93629.0,48.4187,48.4575,48.4109,48.4575,93629.0
2018-01-11 15:35:00,62.4,62.42,62.33,62.36,90985.0,48.4497,48.4653,48.3954,48.4187,90985.0
2018-01-11 15:40:00,62.36,62.4,62.31,62.4,98391.0,48.4187,48.4497,48.3799,48.4497,98391.0
2018-01-11 15:45:00,62.39,62.44,62.38,62.41,77885.0,48.442,48.4808,48.4342,48.4575,77885.0
2018-01-11 15:50:00,62.42,62.49,62.4,62.49,118912.0,48.4653,48.5196,48.4497,48.5196,118912.0
2018-01-11 15:55:00,62.49,62.52,62.45,62.47,263049.0,48.5196,48.5429,48.4886,48.5041,263049.0
2018-01-12 09:30:00,62.75,62.8,62.52,62.78,108128.0,48.7215,48.7603,48.5429,48.7448,108128.0
2018-01-12 09:35:00,62.78,62.96,62.73,62.94,116425.0,48.7448,48.8845,48.706,48.869,116425.0
2018-01-12 09:40:00,62.94,63.04,62.91,63.0,151548.0,48.869,48.9467,48.8457,48.9156,151548.0
2018-01-12 09:45:00,62.99,63.22,62.99,63.12,101565.0,48.9078,49.0864,48.9078,49.0088,101565.0
2018-01-12 09:50:00,63.13,63.13,62.98,63.06,53438.0,49.0165,49.0165,48.9001,48.9622,53438.0
2018-01-12 09:55:00,63.05,63.08,62.95,63.01,66667.0,48.9544,48.9777,48.8768,48.9234,66667.0
2018-01-12 10:00:00,63.0,63.02,62.82,62.83,49138.0,48.9156,48.9311,48.7758,48.7836,49138.0
2018-01-12 10:05:00,62.84,62.86,62.76,62.82,57845.0,48.7914,48.8069,48.7293,48.7758,57845.0
2018-01-12 10:10:00,62.82,62.84,62.74,62.82,71001.0,48.7758,48.7914,48.7137,48.7758,71001.0
2018-01-12 10:15:00,62.82,62.82,62.71,62.77,124780.0,48.7758,48.7758,48.6904,48.737,124780.0
2018-01-12 10:20:00,62.78,62.92,62.77,62.82,60145.0,48.7448,48.8535,48.737,48.7758,60145.0
2018-01-12 10:25:00,62.84,62.91,62.84,62.86,62847.0,48.7914,48.8457,48.7914,48.8069,62847.0
2018-01-12 10:30:00,62.86,62.86,62.74,62.8,72256.0,48.8069,48.8069,48.7137,48.7603,72256.0
2018-01-12 10:35:00,62.81,62.85,62.77,62.77,81989.0,48.7681,48.7991,48.737,48.737,81989.0
2018-01-12 10:40:00,62.77,62.85,62.77,62.84,85345.0,48.737,48.7991,48.737,48.7914,85345.0
2018-01-12 10:45:00,62.85,62.92,62.84,62.87,56828.0,48.7991,48.8535,48.7914,48.8147,56828.0
2018-01-12 10:50:00,62.88,62.93,62.86,62.92,36740.0,48.8224,48.8613,48.8069,48.8535,36740.0
2018-01-12 10:55:00,62.92,62.94,62.86,62.94,32716.0,48.8535,48.869,48.8069,48.869,32716.0
2018-01-12 11:00:00,62.94,62.96,62.91,62.95,48983.0,48.869,48.8845,48.8457,48.8768,48983.0
2018-01-12 11:05:00,62.94,62.98,62.87,62.89,47377.0,48.869,48.9001,48.8147,48.8302,47377.0
2018-01-12 11:10:00,62.88,62.92,62.81,62.83,32263.0,48.8224,48.8535,48.7681,48.7836,32263.0
2018-01-12 11:15:00,62.82,62.85,62.8,62.82,28526.0,48.7758,48.7991,48.7603,48.7758,28526.0
2018-01-12 11:20:00,62.82,62.82,62.74,62.75,54898.0,48.7758,48.7758,48.7137,48.7215,54898.0
2018-01-12 11:25:00,62.76,62.87,62.75,62.84,46599.0,48.7293,48.8147,48.7215,48.7914,46599.0
2018-01-12 11:30:00,62.84,62.85,62.79,62.85,33031.0,48.7914,48.7991,48.7526,48.7991,33031.0
2018-01-12 11:35:00,62.84,62.9,62.82,62.88,30929.0,48.7914,48.838,48.7758,48.8224,30929.0
2018-01-12 11:40:00,62.88,62.92,62.87,62.91,20717.0,48.8224,48.8535,48.8147,48.8457,20717.0
2018-01-12 11:45:00,62.92,62.97,62.89,62.97,33978.0,48.8535,48.8923,48.8302,48.8923,33978.0
2018-01-12 11:50:00,62.97,62.97,62.93,62.95,19205.0,48.8923,48.8923,48.8613,48.8768,19205.0
2018-01-12 11:55:00,62.95,62.98,62.94,62.96,32775.0,48.8768,48.9001,48.869,48.8845,32775.0
2018-01-12 12:00:00,62.97,62.99,62.94,62.95,23911.0,48.8923,48.9078,48.869,48.8768,23911.0
2018-01-12 12:05:00,62.96,62.96,62.89,62.9,28917.0,48.8845,48.8845,48.8302,48.838,28917.0
2018-01-12 12:10:00,62.9,63.02,62.9,62.98,79070.0,48.838,48.9311,48.838,48.9001,79070.0
2018-01-12 12:15:00,62.99,63.01,62.97,62.97,22123.0,48.9078,48.9234,48.8923,48.8923,22123.0
2018-01-12 12:20:00,62.97,62.99,62.94,62.94,24098.0,48.8923,48.9078,48.869,48.869,24098.0
2018-01-12 12:25:00,62.94,62.96,62.9,62.94,28046.0,48.869,48.8845,48.838,48.869,28046.0
2018-01-12 12:30:00,62.93,62.94,62.9,62.9,13938.0,48.8613,48.869,48.838,48.838,13938.0
2018-01-12 12:35:00,62.9,62.95,62.89,62.94,23110.0,48.838,48.8768,48.8302,48.869,23110.0
2018-01-12 12:40:00,62.95,62.96,62.93,62.96,18032.0,48.8768,48.8845,48.8613,48.8845,18032.0
2018-01-12 12:45:00,62.95,62.98,62.94,62.97,20156.0,48.8768,48.9001,48.869,48.8923,20156.0
2018-01-12 12:50:00,62.98,62.99,62.95,62.96,28109.0,48.9001,48.9078,48.8768,48.8845,28109.0
2018-01-12 12:55:00,62.96,63.0,62.96,63.0,28700.0,48.8845,48.9156,48.8845,48.9156,28700.0
2018-01-12 13:00:00,63.0,63.07,63.0,63.06,22752.0,48.9156,48.97,48.9156,48.9622,22752.0
2018-01-12 13:05:00,63.06,63.08,63.02,63.07,29327.0,48.9622,48.9777,48.9311,48.97,29327.0
2018-01-12 13:10:00,63.07,63.07,63.02,63.05,19675.0,48.97,48.97,48.9311,48.9544,19675.0
2018-01-12 13:15:00,63.05,63.06,63.0,63.03,20569.0,48.9544,48.9622,48.9156,48.9389,20569.0
2018-01-12 13:20:00,63.03,63.05,63.03,63.04,15344.0,48.9389,48.9544,48.9389,48.9467,15344.0
2018-01-12 13:25:00,63.04,63.04,62.96,63.0,27902.0,48.9467,48.9467,48.8845,48.9156,27902.0
2018-01-12 13:30:00,62.99,63.02,62.97,63.0,51051.0,48.9078,48.9311,48.8923,48.9156,51051.0
2018-01-12 13:35:00,63.0,63.02,62.99,63.02,25409.0,48.9156,48.9311,48.9078,48.9311,25409.0
2018-01-12 13:40:00,63.02,63.03,62.96,62.97,47453.0,48.9311,48.9389,48.8845,48.8923,47453.0
2018-01-12 13:45:00,62.97,62.98,62.91,62.93,34569.0,48.8923,48.9001,48.8457,48.8613,34569.0
2018-01-12 13:50:00,62.93,62.96,62.91,62.93,20160.0,48.8613,48.8845,48.8457,48.8613,20160.0
2018-01-12 13:55:00,62.92,62.93,62.85,62.85,28866.0,48.8535,48.8613,48.7991,48.7991,28866.0
2018-01-12 14:00:00,62.86,62.91,62.86,62.9,23510.0,48.8069,48.8457,48.8069,48.838,23510.0
2018-01-12 14:05:00,62.91,62.95,62.91,62.93,15873.0,48.8457,48.8768,48.8457,48.8613,15873.0
2018-01-12 14:10:00,62.94,62.96,62.86,62.88,69326.0,48.869,48.8845,48.8069,48.8224,69326.0
2018-01-12 14:15:00,62.89,62.93,62.83,62.85,70108.0,48.8302,48.8613,48.7836,48.7991,70108.0
2018-01-12 14:20:00,62.85,62.86,62.78,62.8,50968.0,48.7991,48.8069,48.7448,48.7603,50968.0
2018-01-12 14:25:00,62.8,62.82,62.76,62.78,105093.0,48.7603,48.7758,48.7293,48.7448,105093.0
2018-01-12 14:30:00,62.78,62.78,62.7,62.72,66659.0,48.7448,48.7448,48.6827,48.6982,66659.0
2018-01-12 14:35:00,62.71,62.77,62.71,62.77,84091.0,48.6904,48.737,48.6904,48.737,84091.0
2018-01-12 14:40:00,62.77,62.77,62.69,62.71,33867.0,48.737,48.737,48.6749,48.6904,33867.0
2018-01-12 14:45:00,62.71,62.76,62.71,62.76,37081.0,48.6904,48.7293,48.6904,48.7293,37081.0
2018-01-12 14:50:00,62.76,62.77,62.7,62.75,37901.0,48.7293,48.737,48.6827,48.7215,37901.0
2018-01-12 14:55:00,62.74,62.75,62.72,62.75,33521.0,48.7137,48.7215,48.6982,48.7215,33521.0
2018-01-12 15:00:00,62.75,62.78,62.73,62.74,50665.0,48.7215,48.7448,48.706,48.7137,50665.0
2018-01-12 15:05:00,62.74,62.77,62.7,62.7,45147.0,48.7137,48.737,48.6827,48.6827,45147.0
2018-01-12 15:10:00,62.71,62.71,62.57,62.58,56466.0,48.6904,48.6904,48.5817,48.5895,56466.0
2018-01-12 15:15:00,62.59,62.66,62.58,62.65,38482.0,48.5973,48.6516,48.5895,48.6439,38482.0
2018-01-12 15:20:00,62.65,62.73,62.64,62.72,46503.0,48.6439,48.706,48.6361,48.6982,46503.0
2018-01-12 15:25:00,62.72,62.73,62.69,62.71,57661.0,48.6982,48.706,48.6749,48.6904,57661.0
2018-01-12 15:30:00,62.71,62.85,62.7,62.83,114308.0,48.6904,48.7991,48.6827,48.7836,114308.0
2018-01-12 15:35:00,62.82,62.83,62.76,62.82,66103.0,48.7758,48.7836,48.7293,48.7758,66103.0
2018-01-12 15:40:00,62.82,62.84,62.75,62.75,61464.0,48.7758,48.7914,48.7215,48.7215,61464.0
2018-01-12 15:45:00,62.76,62.87,62.75,62.85,140437.0,48.7293,48.8147,48.7215,48.7991,140437.0
2018-01-12 15:50:00,62.84,62.85,62.74,62.78,114966.0,48.7914,48.7991,48.7137,48.7448,114966.0
2018-01-12 15:55:00,62.78,62.84,62.72,62.8,351493.0,48.7448,48.7914,48.6982,48.7603,351493.0
2018-01-16 09:30:00,61.75,61.86,61.31,61.34,532353.0,47.9451,48.0305,47.6034,47.6267,532353.0
2018-01-16 09:35:00,61.34,61.61,61.23,61.58,192497.0,47.6267,47.8364,47.5413,47.8131,192497.0
2018-01-16 09:40:00,61.59,61.59,61.17,61.2,192298.0,47.8208,47.8208,47.4947,47.518,192298.0
2018-01-16 09:45:00,61.2,61.3,61.19,61.25,147483.0,47.518,47.5957,47.5103,47.5568,147483.0
2018-01-16 09:50:00,61.26,61.28,60.98,61.06,206442.0,47.5646,47.5801,47.3472,47.4093,206442.0
2018-01-16 09:55:00,61.09,61.11,60.84,60.87,168543.0,47.4326,47.4481,47.2385,47.2618,168543.0
2018-01-16 10:00:00,60.87,60.88,60.58,60.73,349627.0,47.2618,47.2696,47.0366,47.1531,349627.0
2018-01-16 10:05:00,60.73,60.84,60.6,60.75,255109.0,47.1531,47.2385,47.0522,47.1686,255109.0
2018-01-16 10:10:00,60.75,60.96,60.7,60.89,183255.0,47.1686,47.3317,47.1298,47.2773,183255.0
2018-01-16 10:15:00,60.88,61.08,60.88,61.07,230316.0,47.2696,47.4248,47.2696,47.4171,230316.0
2018-01-16 10:20:00,61.07,61.08,60.84,60.85,164735.0,47.4171,47.4248,47.2385,47.2463,164735.0
2018-01-16 10:25:00,60.85,60.96,60.78,60.82,165821.0,47.2463,47.3317,47.1919,47.223,165821.0
2018-01-16 10:30:00,60.83,60.85,60.69,60.69,176685.0,47.2307,47.2463,47.122,47.122,176685.0
2018-01-16 10:35:00,60.69,60.69,60.3,60.31,245008.0,47.122,47.122,46.8192,46.827,245008.0
2018-01-16 10:40:00,60.31,60.62,60.3,60.59,406183.0,46.827,47.0677,46.8192,47.0444,406183.0
2018-01-16 10:45:00,60.59,60.61,60.51,60.59,140264.0,47.0444,47.0599,46.9823,47.0444,140264.0
2018-01-16 10:50:00,60.59,60.65,60.54,60.54,329447.0,47.0444,47.091,47.0056,47.0056,329447.0
2018-01-16 10:55:00,60.55,60.61,60.51,60.6,98600.0,47.0133,47.0599,46.9823,47.0522,98600.0
2018-01-16 11:00:00,60.59,60.93,60.56,60.89,158343.0,47.0444,47.3084,47.0211,47.2773,158343.0
2018-01-16 11:05:00,60.89,60.98,60.57,60.58,205423.0,47.2773,47.3472,47.0289,47.0366,205423.0
2018-01-16 11:10:00,60.58,60.63,60.5,60.55,141239.0,47.0366,47.0754,46.9745,47.0133,141239.0
2018-01-16 11:15:00,60.54,60.58,60.4,60.41,140047.0,47.0056,47.0366,46.8969,46.9046,140047.0
2018-01-16 11:20:00,60.4,60.46,60.32,60.44,134456.0,46.8969,46.9435,46.8348,46.9279,134456.0
2018-01-16 11:25:00,60.44,60.49,60.38,60.46,148600.0,46.9279,46.9667,46.8813,46.9435,148600.0
2018-01-16 11:30:00,60.46,60.46,60.34,60.39,170206.0,46.9435,46.9435,46.8503,46.8891,170206.0
2018-01-16 11:35:00,60.4,60.5,60.31,60.49,135665.0,46.8969,46.9745,46.827,46.9667,135665.0
2018-01-16 11:40:00,60.48,60.5,60.43,60.44,76455.0,46.959,46.9745,46.9202,46.9279,76455.0
2018-01-16 11:45:00,60.44,60.48,60.37,60.48,72079.0,46.9279,46.959,46.8736,46.959,72079.0
2018-01-16 11:50:00,60.47,60.48,60.28,60.32,98332.0,46.9512,46.959,46.8037,46.8348,98332.0
2018-01-16 11:55:00,60.32,60.33,60.06,60.08,173757.0,46.8348,46.8425,46.6329,46.6484,173757.0
2018-01-16 12:00:00,60.08,60.18,60.08,60.14,123278.0,46.6484,46.7261,46.6484,46.695,123278.0
2018-01-16 12:05:00,60.14,60.16,59.94,60.03,252368.0,46.695,46.7105,46.5397,46.6096,252368.0
2018-01-16 12:10:00,60.03,60.14,60.02,60.04,114575.0,46.6096,46.695,46.6018,46.6174,114575.0
2018-01-16 12:15:00,60.04,60.1,60.04,60.05,83228.0,46.6174,46.6639,46.6174,46.6251,83228.0
2018-01-16 12:20:00,60.05,60.07,60.02,60.06,87627.0,46.6251,46.6406,46.6018,46.6329,87627.0
2018-01-16 12:25:00,60.05,60.16,60.05,60.12,120131.0,46.6251,46.7105,46.6251,46.6795,120131.0
2018-01-16 12:30:00,60.13,60.15,60.12,60.13,64182.0,46.6872,46.7028,46.6795,46.6872,64182.0
2018-01-16 12:35:00,60.14,60.15,60.08,60.1,74734.0,46.695,46.7028,46.6484,46.6639,74734.0
2018-01-16 12:40:00,60.1,60.11,60.07,60.08,83692.0,46.6639,46.6717,46.6406,46.6484,83692.0
2018-01-16 12:45:00,60.09,60.09,60.03,60.05,64370.0,46.6562,46.6562,46.6096,46.6251,64370.0
2018-01-16 12:50:00,60.04,60.06,59.96,59.99,85918.0,46.6174,46.6329,46.5552,46.5785,85918.0
2018-01-16 12:55:00,60.0,60.01,59.85,59.86,120699.0,46.5863,46.5941,46.4698,46.4776,120699.0
2018-01-16 13:00:00,59.86,59.87,59.7,59.72,158551.0,46.4776,46.4854,46.3534,46.3689,158551.0
2018-01-16 13:05:00,59.71,59.81,59.65,59.65,167908.0,46.3611,46.4388,46.3145,46.3145,167908.0
2018-01-16 13:10:00,59.65,59.75,59.64,59.72,109575.0,46.3145,46.3922,46.3068,46.3689,109575.0
2018-01-16 13:15:00,59.71,59.75,59.66,59.67,93106.0,46.3611,46.3922,46.3223,46.3301,93106.0
2018-01-16 13:20:00,59.67,59.68,59.55,59.61,195894.0,46.3301,46.3378,46.2369,46.2835,195894.0
2018-01-16 13:25:00,59.61,59.66,59.54,59.55,236545.0,46.2835,46.3223,46.2291,46.2369,236545.0
2018-01-16 13:30:00,59.55,59.58,59.42,59.46,153689.0,46.2369,46.2602,46.136,46.167,153689.0
2018-01-16 13:35:00,59.47,59.62,59.47,59.62,89910.0,46.1748,46.2912,46.1748,46.2912,89910.0
2018-01-16 13:40:00,59.62,59.69,59.6,59.69,70760.0,46.2912,46.3456,46.2757,46.3456,70760.0
2018-01-16 13:45:00,59.69,59.75,59.68,59.75,113832.0,46.3456,46.3922,46.3378,46.3922,113832.0
2018-01-16 13:50:00,59.75,59.84,59.73,59.82,116204.0,46.3922,46.4621,46.3767,46.4465,116204.0
2018-01-16 13:55:00,59.81,59.84,59.72,59.75,126737.0,46.4388,46.4621,46.3689,46.3922,126737.0
2018-01-16 14:00:00,59.75,59.84,59.72,59.75,198173.0,46.3922,46.4621,46.3689,46.3922,198173.0
2018-01-16 14:05:00,59.75,59.8,59.73,59.74,94700.0,46.3922,46.431,46.3767,46.3844,94700.0
2018-01-16 14:10:00,59.74,59.76,59.71,59.73,68027.0,46.3844,46.3999,46.3611,46.3767,68027.0
2018-01-16 14:15:00,59.73,59.79,59.66,59.79,116354.0,46.3767,46.4232,46.3223,46.4232,116354.0
2018-01-16 14:20:00,59.79,59.95,59.79,59.89,116998.0,46.4232,46.5475,46.4232,46.5009,116998.0
2018-01-16 14:25:00,59.9,59.98,59.85,59.92,120765.0,46.5086,46.5708,46.4698,46.5242,120765.0
2018-01-16 14:30:00,59.92,59.98,59.91,59.97,88887.0,46.5242,46.5708,46.5164,46.563,88887.0
2018-01-16 14:35:00,59.97,59.99,59.84,59.84,77257.0,46.563,46.5785,46.4621,46.4621,77257.0
2018-01-16 14:40:00,59.84,59.87,59.71,59.73,120664.0,46.4621,46.4854,46.3611,46.3767,120664.0
2018-01-16 14:45:00,59.74,59.95,59.71,59.89,136228.0,46.3844,46.5475,46.3611,46.5009,136228.0
2018-01-16 14:50:00,59.9,59.94,59.85,59.89,74366.0,46.5086,46.5397,46.4698,46.5009,74366.0
2018-01-16 14:55:00,59.89,59.89,59.82,59.87,76059.0,46.5009,46.5009,46.4465,46.4854,76059.0
2018-01-16 15:00:00,59.86,59.96,59.85,59.89,98174.0,46.4776,46.5552,46.4698,46.5009,98174.0
2018-01-16 15:05:00,59.89,59.92,59.85,59.91,114970.0,46.5009,46.5242,46.4698,46.5164,114970.0
2018-01-16 15:10:00,59.91,59.93,59.8,59.82,91495.0,46.5164,46.5319,46.431,46.4465,91495.0
2018-01-16 15:15:00,59.82,59.82,59.7,59.8,117489.0,46.4465,46.4465,46.3534,46.431,117489.0
2018-01-16 15:20:00,59.8,59.84,59.79,59.82,78173.0,46.431,46.4621,46.4232,46.4465,78173.0
2018-01-16 15:25:00,59.82,59.84,59.76,59.83,134614.0,46.4465,46.4621,46.3999,46.4543,134614.0
2018-01-16 15:30:00,59.83,59.92,59.79,59.91,119062.0,46.4543,46.5242,46.4232,46.5164,119062.0
2018-01-16 15:35:00,59.91,59.95,59.86,59.94,151782.0,46.5164,46.5475,46.4776,46.5397,151782.0
2018-01-16 15:40:00,59.94,59.95,59.88,59.88,137440.0,46.5397,46.5475,46.4931,46.4931,137440.0
2018-01-16 15:45:00,59.89,59.91,59.79,59.87,180719.0,46.5009,46.5164,46.4232,46.4854,180719.0
2018-01-16 15:50:00,59.87,59.95,59.84,59.88,221191.0,46.4854,46.5475,46.4621,46.4931,221191.0
2018-01-16 15:55:00,59.89,59.94,59.81,59.91,645065.0,46.5009,46.5397,46.4388,46.5164,645065.0
2018-01-17 09:30:00,60.33,60.54,60.28,60.44,217734.0,46.8425,47.0056,46.8037,46.9279,217734.0
2018-01-17 09:35:00,60.46,60.5,60.34,60.41,125616.0,46.9435,46.9745,46.8503,46.9046,125616.0
2018-01-17 09:40:00,60.41,60.47,60.28,60.44,168075.0,46.9046,46.9512,46.8037,46.9279,168075.0
2018-01-17 09:45:00,60.44,60.48,60.39,60.47,207988.0,46.9279,46.959,46.8891,46.9512,207988.0
2018-01-17 09:50:00,60.47,60.7,60.46,60.67,197749.0,46.9512,47.1298,46.9435,47.1065,197749.0
2018-01-17 09:55:00,60.67,60.72,60.53,60.53,110397.0,47.1065,47.1453,46.9978,46.9978,110397.0
2018-01-17 10:00:00,60.55,60.77,60.54,60.73,205047.0,47.0133,47.1841,47.0056,47.1531,205047.0
2018-01-17 10:05:00,60.72,60.75,60.61,60.68,119218.0,47.1453,47.1686,47.0599,47.1143,119218.0
2018-01-17 10:10:00,60.69,60.71,60.55,60.55,115271.0,47.122,47.1376,47.0133,47.0133,115271.0
2018-01-17 10:15:00,60.55,60.69,60.51,60.69,182687.0,47.0133,47.122,46.9823,47.122,182687.0
2018-01-17 10:20:00,60.69,60.69,60.57,60.66,115581.0,47.122,47.122,47.0289,47.0987,115581.0
2018-01-17 10:25:00,60.65,60.71,60.63,60.67,94228.0,47.091,47.1376,47.0754,47.1065,94228.0
2018-01-17 10:30:00,60.67,60.76,60.66,60.72,121428.0,47.1065,47.1764,47.0987,47.1453,121428.0
2018-01-17 10:35:00,60.72,60.98,60.71,60.94,119456.0,47.1453,47.3472,47.1376,47.3161,119456.0
2018-01-17 10:40:00,60.94,60.96,60.9,60.93,123973.0,47.3161,47.3317,47.2851,47.3084,123973.0
2018-01-17 10:45:00,60.94,60.95,60.82,60.89,142962.0,47.3161,47.3239,47.223,47.2773,142962.0
2018-01-17 10:50:00,60.88,60.96,60.86,60.93,90273.0,47.2696,47.3317,47.254,47.3084,90273.0
2018-01-17 10:55:00,60.94,60.99,60.9,60.98,91249.0,47.3161,47.355,47.2851,47.3472,91249.0
2018-01-17 11:00:00,60.98,61.0,60.94,60.98,79195.0,47.3472,47.3627,47.3161,47.3472,79195.0
2018-01-17 11:05:00,60.98,60.98,60.85,60.89,92250.0,47.3472,47.3472,47.2463,47.2773,92250.0
2018-01-17 11:10:00,60.89,61.0,60.87,60.97,179630.0,47.2773,47.3627,47.2618,47.3394,179630.0
2018-01-17 11:15:00,60.98,61.11,60.97,61.1,124707.0,47.3472,47.4481,47.3394,47.4404,124707.0
2018-01-17 11:20:00,61.11,61.11,61.02,61.05,105608.0,47.4481,47.4481,47.3783,47.4016,105608.0
2018-01-17 11:25:00,61.05,61.17,61.04,61.15,99054.0,47.4016,47.4947,47.3938,47.4792,99054.0
2018-01-17 11:30:00,61.16,61.16,61.09,61.16,107590.0,47.487,47.487,47.4326,47.487,107590.0
2018-01-17 11:35:00,61.16,61.21,61.14,61.18,71476.0,47.487,47.5258,47.4714,47.5025,71476.0
2018-01-17 11:40:00,61.18,61.2,61.11,61.16,64862.0,47.5025,47.518,47.4481,47.487,64862.0
2018-01-17 11:45:00,61.16,61.21,61.15,61.19,74636.0,47.487,47.5258,47.4792,47.5103,74636.0
2018-01-17 11:50:00,61.2,61.21,61.14,61.2,140000.0,47.518,47.5258,47.4714,47.518,140000.0
2018-01-17 11:55:00,61.19,61.21,61.13,61.17,67334.0,47.5103,47.5258,47.4637,47.4947,67334.0
2018-01-17 12:00:00,61.16,61.3,61.16,61.29,69400.0,47.487,47.5957,47.487,47.5879,69400.0
2018-01-17 12:05:00,61.29,61.3,61.15,61.17,140084.0,47.5879,47.5957,47.4792,47.4947,140084.0
2018-01-17 12:10:00,61.18,61.21,61.04,61.04,105159.0,47.5025,47.5258,47.3938,47.3938,105159.0
2018-01-17 12:15:00,61.05,61.11,61.04,61.07,48325.0,47.4016,47.4481,47.3938,47.4171,48325.0
2018-01-17 12:20:00,61.06,61.12,61.03,61.1,54990.0,47.4093,47.4559,47.386,47.4404,54990.0
2018-01-17 12:25:00,61.1,61.11,61.04,61.07,49773.0,47.4404,47.4481,47.3938,47.4171,49773.0
2018-01-17 12:30:00,61.07,61.11,61.03,61.1,54845.0,47.4171,47.4481,47.386,47.4404,54845.0
2018-01-17 12:35:00,61.09,61.15,61.09,61.09,59433.0,47.4326,47.4792,47.4326,47.4326,59433.0
2018-01-17 12:40:00,61.1,61.11,61.03,61.1,71511.0,47.4404,47.4481,47.386,47.4404,71511.0
2018-01-17 12:45:00,61.1,61.24,61.09,61.21,88917.0,47.4404,47.5491,47.4326,47.5258,88917.0
2018-01-17 12:50:00,61.21,61.23,61.18,61.21,53943.0,47.5258,47.5413,47.5025,47.5258,53943.0
2018-01-17 12:55:00,61.21,61.28,61.21,61.24,50824.0,47.5258,47.5801,47.5258,47.5491,50824.0
2018-01-17 13:00:00,61.24,61.26,61.21,61.24,96068.0,47.5491,47.5646,47.5258,47.5491,96068.0
2018-01-17 13:05:00,61.23,61.34,61.23,61.29,61696.0,47.5413,47.6267,47.5413,47.5879,61696.0
2018-01-17 13:10:00,61.28,61.36,61.28,61.31,46443.0,47.5801,47.6422,47.5801,47.6034,46443.0
2018-01-17 13:15:00,61.3,61.41,61.3,61.36,73532.0,47.5957,47.6811,47.5957,47.6422,73532.0
2018-01-17 13:20:00,61.36,61.36,61.27,61.28,54104.0,47.6422,47.6422,47.5724,47.5801,54104.0
2018-01-17 13:25:00,61.28,61.31,61.26,61.3,40184.0,47.5801,47.6034,47.5646,47.5957,40184.0
2018-01-17 13:30:00,61.3,61.3,61.15,61.15,198750.0,47.5957,47.5957,47.4792,47.4792,198750.0
2018-01-17 13:35:00,61.15,61.26,61.15,61.26,44374.0,47.4792,47.5646,47.4792,47.5646,44374.0
2018-01-17 13:40:00,61.26,61.31,61.24,61.3,121065.0,47.5646,47.6034,47.5491,47.5957,121065.0
2018-01-17 13:45:00,61.31,61.4,61.29,61.38,78944.0,47.6034,47.6733,47.5879,47.6578,78944.0
2018-01-17 13:50:00,61.39,61.44,61.36,61.44,98279.0,47.6655,47.7044,47.6422,47.7044,98279.0
2018-01-17 13:55:00,61.44,61.48,61.41,61.48,116383.0,47.7044,47.7354,47.6811,47.7354,116383.0
2018-01-17 14:00:00,61.48,61.56,61.47,61.55,125068.0,47.7354,47.7975,47.7277,47.7898,125068.0
2018-01-17 14:05:00,61.55,61.56,61.49,61.53,98504.0,47.7898,47.7975,47.7432,47.7742,98504.0
2018-01-17 14:10:00,61.54,61.57,61.51,61.53,87102.0,47.782,47.8053,47.7587,47.7742,87102.0
2018-01-17 14:15:00,61.53,61.58,61.48,61.5,90284.0,47.7742,47.8131,47.7354,47.7509,90284.0
2018-01-17 14:20:00,61.51,61.52,61.45,61.52,71572.0,47.7587,47.7665,47.7121,47.7665,71572.0
2018-01-17 14:25:00,61.52,61.52,61.48,61.49,47553.0,47.7665,47.7665,47.7354,47.7432,47553.0
2018-01-17 14:30:00,61.5,61.52,61.48,61.51,73546.0,47.7509,47.7665,47.7354,47.7587,73546.0
2018-01-17 14:35:00,61.51,61.6,61.51,61.57,74810.0,47.7587,47.8286,47.7587,47.8053,74810.0
2018-01-17 14:40:00,61.57,61.65,61.55,61.65,98820.0,47.8053,47.8674,47.7898,47.8674,98820.0
2018-01-17 14:45:00,61.65,61.7,61.62,61.69,87245.0,47.8674,47.9062,47.8441,47.8985,87245.0
2018-01-17 14:50:00,61.69,61.7,61.66,61.69,55224.0,47.8985,47.9062,47.8752,47.8985,55224.0
2018-01-17 14:55:00,61.69,61.7,61.66,61.7,82297.0,47.8985,47.9062,47.8752,47.9062,82297.0
2018-01-17 15:00:00,61.7,61.87,61.69,61.82,121760.0,47.9062,48.0382,47.8985,47.9994,121760.0
2018-01-17 15:05:00,61.82,61.87,61.81,61.84,78940.0,47.9994,48.0382,47.9916,48.0149,78940.0
2018-01-17 15:10:00,61.85,61.86,61.77,61.8,94113.0,48.0227,48.0305,47.9606,47.9839,94113.0
2018-01-17 15:15:00,61.81,61.82,61.78,61.8,93054.0,47.9916,47.9994,47.9684,47.9839,93054.0
2018-01-17 15:20:00,61.8,61.84,61.77,61.8,107241.0,47.9839,48.0149,47.9606,47.9839,107241.0
2018-01-17 15:25:00,61.8,61.93,61.8,61.87,128757.0,47.9839,48.0848,47.9839,48.0382,128757.0
2018-01-17 15:30:00,61.88,61.89,61.85,61.87,126721.0,48.046,48.0538,48.0227,48.0382,126721.0
2018-01-17 15:35:00,61.86,61.98,61.86,61.98,117119.0,48.0305,48.1236,48.0305,48.1236,117119.0
2018-01-17 15:40:00,61.98,62.0,61.97,61.98,174524.0,48.1236,48.1392,48.1159,48.1236,174524.0
2018-01-17 15:45:00,61.98,61.99,61.87,61.87,211517.0,48.1236,48.1314,48.0382,48.0382,211517.0
2018-01-17 15:50:00,61.87,61.89,61.81,61.82,207410.0,48.0382,48.0538,47.9916,47.9994,207410.0
2018-01-17 15:55:00,61.82,61.92,61.82,61.86,512833.0,47.9994,48.0771,47.9994,48.0305,512833.0
2018-01-18 09:30:00,61.81,61.88,61.34,61.35,139166.0,47.9916,48.046,47.6267,47.6345,139166.0
2018-01-18 09:35:00,61.36,61.56,61.3,61.54,63500.0,47.6422,47.7975,47.5957,47.782,63500.0
2018-01-18 09:40:00,61.54,61.58,61.36,61.41,132786.0,47.782,47.8131,47.6422,47.6811,132786.0
2018-01-18 09:45:00,61.41,61.5,61.26,61.26,198712.0,47.6811,47.7509,47.5646,47.5646,198712.0
2018-01-18 09:50:00,61.26,61.34,61.26,61.31,48436.0,47.5646,47.6267,47.5646,47.6034,48436.0
2018-01-18 09:55:00,61.31,61.37,61.28,61.29,64510.0,47.6034,47.65,47.5801,47.5879,64510.0
2018-01-18 10:00:00,61.29,61.31,61.12,61.12,83614.0,47.5879,47.6034,47.4559,47.4559,83614.0
2018-01-18 10:05:00,61.11,61.24,61.09,61.2,507593.0,47.4481,47.5491,47.4326,47.518,507593.0
2018-01-18 10:10:00,61.21,61.51,61.19,61.46,107760.0,47.5258,47.7587,47.5103,47.7199,107760.0
2018-01-18 10:15:00,61.46,61.54,61.41,61.54,129041.0,47.7199,47.782,47.6811,47.782,129041.0
2018-01-18 10:20:00,61.54,61.59,61.42,61.42,121533.0,47.782,47.8208,47.6888,47.6888,121533.0
2018-01-18 10:25:00,61.42,61.52,61.38,61.52,52265.0,47.6888,47.7665,47.6578,47.7665,52265.0
2018-01-18 10:30:00,61.53,61.68,61.53,61.61,69299.0,47.7742,47.8907,47.7742,47.8364,69299.0
2018-01-18 10:35:00,61.6,61.71,61.57,61.7,40111.0,47.8286,47.914,47.8053,47.9062,40111.0
2018-01-18 10:40:00,61.7,61.77,61.63,61.76,58016.0,47.9062,47.9606,47.8519,47.9528,58016.0
2018-01-18 10:45:00,61.76,61.77,61.63,61.71,66837.0,47.9528,47.9606,47.8519,47.914,66837.0
2018-01-18 10:50:00,61.72,61.83,61.69,61.83,57240.0,47.9218,48.0072,47.8985,48.0072,57240.0
2018-01-18 10:55:00,61.83,61.89,61.78,61.78,52923.0,48.0072,48.0538,47.9684,47.9684,52923.0
2018-01-18 11:00:00,61.78,61.9,61.68,61.77,73312.0,47.9684,48.0615,47.8907,47.9606,73312.0
2018-01-18 11:05:00,61.77,61.79,61.62,61.69,73364.0,47.9606,47.9761,47.8441,47.8985,73364.0
2018-01-18 11:10:00,61.7,61.74,61.63,61.72,82853.0,47.9062,47.9373,47.8519,47.9218,82853.0
2018-01-18 11:15:00,61.73,61.78,61.69,61.77,42848.0,47.9295,47.9684,47.8985,47.9606,42848.0
2018-01-18 11:20:00,61.77,61.83,61.68,61.69,50509.0,47.9606,48.0072,47.8907,47.8985,50509.0
2018-01-18 11:25:00,61.68,61.73,61.56,61.62,37080.0,47.8907,47.9295,47.7975,47.8441,37080.0
2018-01-18 11:30:00,61.61,61.64,61.57,61.64,29884.0,47.8364,47.8597,47.8053,47.8597,29884.0
2018-01-18 11:35:00,61.65,61.65,61.48,61.52,46241.0,47.8674,47.8674,47.7354,47.7665,46241.0
2018-01-18 11:40:00,61.5,61.53,61.38,61.42,41539.0,47.7509,47.7742,47.6578,47.6888,41539.0
2018-01-18 11:45:00,61.42,61.42,61.28,61.31,43900.0,47.6888,47.6888,47.5801,47.6034,43900.0
2018-01-18 11:50:00,61.32,61.38,61.3,61.37,57652.0,47.6112,47.6578,47.5957,47.65,57652.0
2018-01-18 11:55:00,61.38,61.39,61.32,61.32,43370.0,47.6578,47.6655,47.6112,47.6112,43370.0
2018-01-18 12:00:00,61.32,61.33,61.23,61.32,46642.0,47.6112,47.619,47.5413,47.6112,46642.0
2018-01-18 12:05:00,61.31,61.32,61.25,61.26,48634.0,47.6034,47.6112,47.5568,47.5646,48634.0
2018-01-18 12:10:00,61.26,61.28,61.19,61.23,46890.0,47.5646,47.5801,47.5103,47.5413,46890.0
2018-01-18 12:15:00,61.23,61.32,61.23,61.27,27305.0,47.5413,47.6112,47.5413,47.5724,27305.0
2018-01-18 12:20:00,61.27,61.29,61.23,61.25,30622.0,47.5724,47.5879,47.5413,47.5568,30622.0
2018-01-18 12:25:00,61.25,61.32,61.21,61.32,22125.0,47.5568,47.6112,47.5258,47.6112,22125.0
2018-01-18 12:30:00,61.32,61.34,61.29,61.31,33245.0,47.6112,47.6267,47.5879,47.6034,33245.0
2018-01-18 12:35:00,61.3,61.32,61.26,61.29,33417.0,47.5957,47.6112,47.5646,47.5879,33417.0
2018-01-18 12:40:00,61.3,61.33,61.29,61.33,41244.0,47.5957,47.619,47.5879,47.619,41244.0
2018-01-18 12:45:00,61.33,61.34,61.29,61.29,59493.0,47.619,47.6267,47.5879,47.5879,59493.0
2018-01-18 12:50:00,61.29,61.3,61.23,61.25,30805.0,47.5879,47.5957,47.5413,47.5568,30805.0
2018-01-18 12:55:00,61.25,61.25,61.21,61.25,26004.0,47.5568,47.5568,47.5258,47.5568,26004.0
2018-01-18 13:00:00,61.25,61.3,61.23,61.26,34850.0,47.5568,47.5957,47.5413,47.5646,34850.0
2018-01-18 13:05:00,61.25,61.32,61.25,61.29,28883.0,47.5568,47.6112,47.5568,47.5879,28883.0
2018-01-18 13:10:00,61.29,61.31,61.24,61.3,38474.0,47.5879,47.6034,47.5491,47.5957,38474.0
2018-01-18 13:15:00,61.3,61.32,61.26,61.27,49302.0,47.5957,47.6112,47.5646,47.5724,49302.0
2018-01-18 13:20:00,61.28,61.31,61.27,61.27,39559.0,47.5801,47.6034,47.5724,47.5724,39559.0
2018-01-18 13:25:00,61.28,61.29,61.22,61.26,25951.0,47.5801,47.5879,47.5335,47.5646,25951.0
2018-01-18 13:30:00,61.29,61.36,61.28,61.32,37948.0,47.5879,47.6422,47.5801,47.6112,37948.0
2018-01-18 13:35:00,61.31,61.32,61.27,61.27,25182.0,47.6034,47.6112,47.5724,47.5724,25182.0
2018-01-18 13:40:00,61.28,61.39,61.27,61.39,33509.0,47.5801,47.6655,47.5724,47.6655,33509.0
2018-01-18 13:45:00,61.38,61.39,61.33,61.36,56255.0,47.6578,47.6655,47.619,47.6422,56255.0
2018-01-18 13:50:00,61.35,61.35,61.28,61.28,26171.0,47.6345,47.6345,47.5801,47.5801,26171.0
2018-01-18 13:55:00,61.28,61.38,61.27,61.33,46171.0,47.5801,47.6578,47.5724,47.619,46171.0
2018-01-18 14:00:00,61.34,61.37,61.28,61.3,58761.0,47.6267,47.65,47.5801,47.5957,58761.0
2018-01-18 14:05:00,61.3,61.38,61.29,61.37,38198.0,47.5957,47.6578,47.5879,47.65,38198.0
2018-01-18 14:10:00,61.37,61.46,61.36,61.45,34788.0,47.65,47.7199,47.6422,47.7121,34788.0
2018-01-18 14:15:00,61.44,61.5,61.43,61.43,24054.0,47.7044,47.7509,47.6966,47.6966,24054.0
2018-01-18 14:20:00,61.44,61.53,61.44,61.47,72258.0,47.7044,47.7742,47.7044,47.7277,72258.0
2018-01-18 14:25:00,61.48,61.53,61.48,61.52,29513.0,47.7354,47.7742,47.7354,47.7665,29513.0
2018-01-18 14:30:00,61.53,61.7,61.52,61.57,398887.0,47.7742,47.9062,47.7665,47.8053,398887.0
2018-01-18 14:35:00,61.57,61.69,61.57,61.63,52973.0,47.8053,47.8985,47.8053,47.8519,52973.0
2018-01-18 14:40:00,61.64,61.71,61.6,61.7,34523.0,47.8597,47.914,47.8286,47.9062,34523.0
2018-01-18 14:45:00,61.7,61.73,61.64,61.64,42583.0,47.9062,47.9295,47.8597,47.8597,42583.0
2018-01-18 14:50:00,61.65,61.7,61.63,61.69,48954.0,47.8674,47.9062,47.8519,47.8985,48954.0
2018-01-18 14:55:00,61.68,61.69,61.64,61.65,44435.0,47.8907,47.8985,47.8597,47.8674,44435.0
2018-01-18 15:00:00,61.65,61.67,61.61,61.67,47993.0,47.8674,47.8829,47.8364,47.8829,47993.0
2018-01-18 15:05:00,61.67,61.74,61.66,61.73,36103.0,47.8829,47.9373,47.8752,47.9295,36103.0
2018-01-18 15:10:00,61.73,61.73,61.67,61.68,30972.0,47.9295,47.9295,47.8829,47.8907,30972.0
2018-01-18 15:15:00,61.69,61.73,61.68,61.7,49693.0,47.8985,47.9295,47.8907,47.9062,49693.0
2018-01-18 15:20:00,61.71,61.73,61.69,61.7,44785.0,47.914,47.9295,47.8985,47.9062,44785.0
2018-01-18 15:25:00,61.69,61.71,61.65,61.68,65697.0,47.8985,47.914,47.8674,47.8907,65697.0
2018-01-18 15:30:00,61.67,61.68,61.62,61.66,74426.0,47.8829,47.8907,47.8441,47.8752,74426.0
2018-01-18 15:35:00,61.67,61.69,61.64,61.66,99912.0,47.8829,47.8985,47.8597,47.8752,99912.0
2018-01-18 15:40:00,61.65,61.76,61.65,61.76,92164.0,47.8674,47.9528,47.8674,47.9528,92164.0
2018-01-18 15:45:00,61.76,61.77,61.65,61.7,155047.0,47.9528,47.9606,47.8674,47.9062,155047.0
2018-01-18 15:50:00,61.7,61.8,61.68,61.77,189966.0,47.9062,47.9839,47.8907,47.9606,189966.0
2018-01-18 15:55:00,61.76,61.9,61.74,61.84,686594.0,47.9528,48.0615,47.9373,48.0149,686594.0
2018-01-19 09:30:00,62.1,62.21,61.85,62.11,802746.0,48.2168,48.3022,48.0227,48.2246,802746.0
2018-01-19 09:35:00,62.11,62.13,61.92,62.02,61411.0,48.2246,48.2401,48.0771,48.1547,61411.0
2018-01-19 09:40:00,61.99,62.06,61.89,61.9,119804.0,48.1314,48.1858,48.0538,48.0615,119804.0
2018-01-19 09:45:00,61.91,61.97,61.87,61.88,56302.0,48.0693,48.1159,48.0382,48.046,56302.0
2018-01-19 09:50:00,61.88,62.01,61.88,61.96,56827.0,48.046,48.1469,48.046,48.1081,56827.0
2018-01-19 09:55:00,61.96,62.04,61.94,62.03,35982.0,48.1081,48.1702,48.0926,48.1625,35982.0
2018-01-19 10:00:00,62.04,62.06,61.91,61.99,54804.0,48.1702,48.1858,48.0693,48.1314,54804.0
2018-01-19 10:05:00,62.0,62.0,61.81,61.86,63883.0,48.1392,48.1392,47.9916,48.0305,63883.0
2018-01-19 10:10:00,61.86,62.0,61.86,62.0,48208.0,48.0305,48.1392,48.0305,48.1392,48208.0
2018-01-19 10:15:00,61.98,62.12,61.97,62.1,59091.0,48.1236,48.2323,48.1159,48.2168,59091.0
2018-01-19 10:20:00,62.09,62.09,61.99,62.01,67639.0,48.209,48.209,48.1314,48.1469,67639.0
2018-01-19 10:25:00,62.01,62.06,62.0,62.02,62547.0,48.1469,48.1858,48.1392,48.1547,62547.0
2018-01-19 10:30:00,62.02,62.05,61.97,62.02,55813.0,48.1547,48.178,48.1159,48.1547,55813.0
2018-01-19 10:35:00,62.02,62.06,62.0,62.02,51280.0,48.1547,48.1858,48.1392,48.1547,51280.0
2018-01-19 10:40:00,62.02,62.06,61.99,62.0,59796.0,48.1547,48.1858,48.1314,48.1392,59796.0
2018-01-19 10:45:00,62.0,62.02,61.84,61.84,91551.0,48.1392,48.1547,48.0149,48.0149,91551.0
2018-01-19 10:50:00,61.85,61.91,61.84,61.84,182033.0,48.0227,48.0693,48.0149,48.0149,182033.0
2018-01-19 10:55:00,61.85,61.95,61.85,61.9,98188.0,48.0227,48.1003,48.0227,48.0615,98188.0
2018-01-19 11:00:00,61.9,61.93,61.86,61.91,92402.0,48.0615,48.0848,48.0305,48.0693,92402.0
2018-01-19 11:05:00,61.91,61.93,61.79,61.84,209217.0,48.0693,48.0848,47.9761,48.0149,209217.0
2018-01-19 11:10:00,61.85,61.91,61.84,61.91,46715.0,48.0227,48.0693,48.0149,48.0693,46715.0
2018-01-19 11:15:00,61.91,61.99,61.89,61.98,36997.0,48.0693,48.1314,48.0538,48.1236,36997.0
2018-01-19 11:20:00,61.99,62.06,61.96,62.04,50882.0,48.1314,48.1858,48.1081,48.1702,50882.0
2018-01-19 11:25:00,62.05,62.1,61.98,62.09,76754.0,48.178,48.2168,48.1236,48.209,76754.0
2018-01-19 11:30:00,62.09,62.09,61.98,61.98,59674.0,48.209,48.209,48.1236,48.1236,59674.0
2018-01-19 11:35:00,61.99,62.11,61.99,62.08,46638.0,48.1314,48.2246,48.1314,48.2013,46638.0
2018-01-19 11:40:00,62.09,62.13,62.04,62.11,36414.0,48.209,48.2401,48.1702,48.2246,36414.0
2018-01-19 11:45:00,62.11,62.23,62.1,62.14,78577.0,48.2246,48.3177,48.2168,48.2479,78577.0
2018-01-19 11:50:00,62.15,62.25,62.14,62.22,40805.0,48.2556,48.3333,48.2479,48.31,40805.0
2018-01-19 11:55:00,62.22,62.23,62.14,62.19,41995.0,48.31,48.3177,48.2479,48.2867,41995.0
2018-01-19 12:00:00,62.2,62.22,62.14,62.15,33220.0,48.2945,48.31,48.2479,48.2556,33220.0
2018-01-19 12:05:00,62.15,62.28,62.14,62.28,50760.0,48.2556,48.3566,48.2479,48.3566,50760.0
2018-01-19 12:10:00,62.27,62.28,62.21,62.24,32550.0,48.3488,48.3566,48.3022,48.3255,32550.0
2018-01-19 12:15:00,62.24,62.31,62.24,62.31,63756.0,48.3255,48.3799,48.3255,48.3799,63756.0
2018-01-19 12:20:00,62.31,62.32,62.26,62.28,32245.0,48.3799,48.3876,48.341,48.3566,32245.0
2018-01-19 12:25:00,62.28,62.3,62.26,62.3,36951.0,48.3566,48.3721,48.341,48.3721,36951.0
2018-01-19 12:30:00,62.3,62.3,62.17,62.21,55154.0,48.3721,48.3721,48.2712,48.3022,55154.0
2018-01-19 12:35:00,62.2,62.22,62.16,62.22,31704.0,48.2945,48.31,48.2634,48.31,31704.0
2018-01-19 12:40:00,62.22,62.23,62.13,62.15,50281.0,48.31,48.3177,48.2401,48.2556,50281.0
2018-01-19 12:45:00,62.15,62.16,62.12,62.14,187507.0,48.2556,48.2634,48.2323,48.2479,187507.0
2018-01-19 12:50:00,62.14,62.15,62.04,62.08,74735.0,48.2479,48.2556,48.1702,48.2013,74735.0
2018-01-19 12:55:00,62.09,62.09,62.05,62.05,19350.0,48.209,48.209,48.178,48.178,19350.0
2018-01-19 13:00:00,62.06,62.07,62.04,62.05,31989.0,48.1858,48.1935,48.1702,48.178,31989.0
2018-01-19 13:05:00,62.04,62.05,61.96,62.01,143944.0,48.1702,48.178,48.1081,48.1469,143944.0
2018-01-19 13:10:00,62.0,62.06,61.96,62.05,41328.0,48.1392,48.1858,48.1081,48.178,41328.0
2018-01-19 13:15:00,62.05,62.06,62.03,62.04,14295.0,48.178,48.1858,48.1625,48.1702,14295.0
2018-01-19 13:20:00,62.04,62.05,61.95,61.95,19800.0,48.1702,48.178,48.1003,48.1003,19800.0
2018-01-19 13:25:00,61.95,62.0,61.94,61.95,139968.0,48.1003,48.1392,48.0926,48.1003,139968.0
2018-01-19 13:30:00,61.95,61.95,61.89,61.92,19507.0,48.1003,48.1003,48.0538,48.0771,19507.0
2018-01-19 13:35:00,61.91,61.92,61.89,61.9,45151.0,48.0693,48.0771,48.0538,48.0615,45151.0
2018-01-19 13:40:00,61.89,61.9,61.81,61.82,34650.0,48.0538,48.0615,47.9916,47.9994,34650.0
2018-01-19 13:45:00,61.82,61.82,61.74,61.74,37215.0,47.9994,47.9994,47.9373,47.9373,37215.0
2018-01-19 13:50:00,61.74,61.77,61.64,61.69,64234.0,47.9373,47.9606,47.8597,47.8985,64234.0
2018-01-19 13:55:00,61.7,61.7,61.64,61.65,35883.0,47.9062,47.9062,47.8597,47.8674,35883.0
2018-01-19 14:00:00,61.66,61.7,61.6,61.61,45114.0,47.8752,47.9062,47.8286,47.8364,45114.0
2018-01-19 14:05:00,61.6,61.63,61.56,61.63,41239.0,47.8286,47.8519,47.7975,47.8519,41239.0
2018-01-19 14:10:00,61.62,61.71,61.6,61.71,63430.0,47.8441,47.914,47.8286,47.914,63430.0
2018-01-19 14:15:00,61.71,61.74,61.68,61.73,39867.0,47.914,47.9373,47.8907,47.9295,39867.0
2018-01-19 14:20:00,61.73,61.79,61.72,61.76,41568.0,47.9295,47.9761,47.9218,47.9528,41568.0
2018-01-19 14:25:00,61.76,61.83,61.73,61.81,40546.0,47.9528,48.0072,47.9295,47.9916,40546.0
2018-01-19 14:30:00,61.82,61.94,61.81,61.92,73429.0,47.9994,48.0926,47.9916,48.0771,73429.0
2018-01-19 14:35:00,61.92,61.95,61.89,61.93,57128.0,48.0771,48.1003,48.0538,48.0848,57128.0
2018-01-19 14:40:00,61.94,62.0,61.93,61.97,33026.0,48.0926,48.1392,48.0848,48.1159,33026.0
2018-01-19 14:45:00,61.97,62.03,61.94,61.97,55587.0,48.1159,48.1625,48.0926,48.1159,55587.0
2018-01-19 14:50:00,61.98,62.09,61.97,62.04,54720.0,48.1236,48.209,48.1159,48.1702,54720.0
2018-01-19 14:55:00,62.05,62.06,62.0,62.05,46702.0,48.178,48.1858,48.1392,48.178,46702.0
2018-01-19 15:00:00,62.05,62.06,62.02,62.02,56233.0,48.178,48.1858,48.1547,48.1547,56233.0
2018-01-19 15:05:00,62.02,62.02,61.87,61.97,95210.0,48.1547,48.1547,48.0382,48.1159,95210.0
2018-01-19 15:10:00,61.98,62.06,61.97,62.05,34359.0,48.1236,48.1858,48.1159,48.178,34359.0
2018-01-19 15:15:00,62.05,62.11,62.04,62.1,55582.0,48.178,48.2246,48.1702,48.2168,55582.0
2018-01-19 15:20:00,62.11,62.2,62.1,62.18,54221.0,48.2246,48.2945,48.2168,48.2789,54221.0
2018-01-19 15:25:00,62.19,62.29,62.18,62.28,106806.0,48.2867,48.3643,48.2789,48.3566,106806.0
2018-01-19 15:30:00,62.29,62.42,62.28,62.33,150592.0,48.3643,48.4653,48.3566,48.3954,150592.0
2018-01-19 15:35:00,62.32,62.34,62.21,62.27,72325.0,48.3876,48.4032,48.3022,48.3488,72325.0
2018-01-19 15:40:00,62.27,62.27,62.24,62.26,86354.0,48.3488,48.3488,48.3255,48.341,86354.0
2018-01-19 15:45:00,62.26,62.38,62.25,62.35,159730.0,48.341,48.4342,48.3333,48.4109,159730.0
2018-01-19 15:50:00,62.35,62.38,62.29,62.33,161486.0,48.4109,48.4342,48.3643,48.3954,161486.0
2018-01-19 15:55:00,62.33,62.36,62.26,62.29,347193.0,48.3954,48.4187,48.341,48.3643,347193.0
2018-01-22 09:30:00,62.29,62.31,62.02,62.19,116978.0,48.3643,48.3799,48.1547,48.2867,116978.0
2018-01-22 09:35:00,62.21,62.25,62.13,62.19,34108.0,48.3022,48.3333,48.2401,48.2867,34108.0
2018-01-22 09:40:00,62.21,62.41,62.19,62.35,83856.0,48.3022,48.4575,48.2867,48.4109,83856.0
2018-01-22 09:45:00,62.33,62.59,62.33,62.55,137445.0,48.3954,48.5973,48.3954,48.5662,137445.0
2018-01-22 09:50:00,62.56,62.63,62.46,62.63,77191.0,48.574,48.6283,48.4963,48.6283,77191.0
2018-01-22 09:55:00,62.63,63.05,62.62,62.96,158586.0,48.6283,48.9544,48.6206,48.8845,158586.0
2018-01-22 10:00:00,62.95,63.09,62.94,63.02,41613.0,48.8768,48.9855,48.869,48.9311,41613.0
2018-01-22 10:05:00,63.02,63.08,62.96,63.06,47348.0,48.9311,48.9777,48.8845,48.9622,47348.0
2018-01-22 10:10:00,63.07,63.13,63.0,63.01,44779.0,48.97,49.0165,48.9156,48.9234,44779.0
2018-01-22 10:15:00,63.0,63.11,62.9,63.11,77355.0,48.9156,49.001,48.838,49.001,77355.0
2018-01-22 10:20:00,63.1,63.23,63.09,63.23,72188.0,48.9933,49.0942,48.9855,49.0942,72188.0
2018-01-22 10:25:00,63.23,63.36,63.22,63.36,49201.0,49.0942,49.1951,49.0864,49.1951,49201.0
2018-01-22 10:30:00,63.36,63.43,63.32,63.35,65716.0,49.1951,49.2495,49.1641,49.1874,65716.0
2018-01-22 10:35:00,63.36,63.37,63.08,63.14,68061.0,49.1951,49.2029,48.9777,49.0243,68061.0
2018-01-22 10:40:00,63.16,63.21,63.1,63.15,50332.0,49.0398,49.0787,48.9933,49.0321,50332.0
2018-01-22 10:45:00,63.15,63.24,63.15,63.19,57693.0,49.0321,49.102,49.0321,49.0631,57693.0
2018-01-22 10:50:00,63.19,63.19,63.1,63.13,44110.0,49.0631,49.0631,48.9933,49.0165,44110.0
2018-01-22 10:55:00,63.12,63.18,63.1,63.12,60091.0,49.0088,49.0554,48.9933,49.0088,60091.0
2018-01-22 11:00:00,63.12,63.17,63.1,63.1,56052.0,49.0088,49.0476,48.9933,48.9933,56052.0
2018-01-22 11:05:00,63.11,63.14,63.1,63.12,69387.0,49.001,49.0243,48.9933,49.0088,69387.0
2018-01-22 11:10:00,63.13,63.21,63.12,63.17,70371.0,49.0165,49.0787,49.0088,49.0476,70371.0
2018-01-22 11:15:00,63.16,63.17,63.06,63.1,100008.0,49.0398,49.0476,48.9622,48.9933,100008.0
2018-01-22 11:20:00,63.09,63.13,62.99,63.0,33113.0,48.9855,49.0165,48.9078,48.9156,33113.0
2018-01-22 11:25:00,62.99,63.05,62.93,62.99,141618.0,48.9078,48.9544,48.8613,48.9078,141618.0
2018-01-22 11:30:00,62.99,63.01,62.91,62.95,41875.0,48.9078,48.9234,48.8457,48.8768,41875.0
2018-01-22 11:35:00,62.94,62.95,62.84,62.89,34485.0,48.869,48.8768,48.7914,48.8302,34485.0
2018-01-22 11:40:00,62.89,62.97,62.88,62.95,23658.0,48.8302,48.8923,48.8224,48.8768,23658.0
2018-01-22 11:45:00,62.94,62.95,62.79,62.84,26258.0,48.869,48.8768,48.7526,48.7914,26258.0
2018-01-22 11:50:00,62.84,62.89,62.83,62.84,20677.0,48.7914,48.8302,48.7836,48.7914,20677.0
2018-01-22 11:55:00,62.84,62.94,62.84,62.93,33034.0,48.7914,48.869,48.7914,48.8613,33034.0
2018-01-22 12:00:00,62.93,62.97,62.88,62.92,34748.0,48.8613,48.8923,48.8224,48.8535,34748.0
2018-01-22 12:05:00,62.92,62.97,62.88,62.97,30588.0,48.8535,48.8923,48.8224,48.8923,30588.0
2018-01-22 12:10:00,62.98,63.04,62.96,63.03,18098.0,48.9001,48.9467,48.8845,48.9389,18098.0
2018-01-22 12:15:00,63.03,63.06,63.0,63.02,15374.0,48.9389,48.9622,48.9156,48.9311,15374.0
2018-01-22 12:20:00,63.01,63.06,63.01,63.05,28047.0,48.9234,48.9622,48.9234,48.9544,28047.0
2018-01-22 12:25:00,63.05,63.1,63.01,63.09,68627.0,48.9544,48.9933,48.9234,48.9855,68627.0
2018-01-22 12:30:00,63.1,63.16,63.09,63.14,22085.0,48.9933,49.0398,48.9855,49.0243,22085.0
2018-01-22 12:35:00,63.14,63.19,63.1,63.11,37176.0,49.0243,49.0631,48.9933,49.001,37176.0
2018-01-22 12:40:00,63.11,63.17,63.09,63.17,21744.0,49.001,49.0476,48.9855,49.0476,21744.0
2018-01-22 12:45:00,63.16,63.18,63.1,63.13,41335.0,49.0398,49.0554,48.9933,49.0165,41335.0
2018-01-22 12:50:00,63.13,63.2,63.13,63.14,30366.0,49.0165,49.0709,49.0165,49.0243,30366.0
2018-01-22 12:55:00,63.14,63.16,63.06,63.07,21828.0,49.0243,49.0398,48.9622,48.97,21828.0
2018-01-22 13:00:00,63.07,63.1,63.0,63.02,30625.0,48.97,48.9933,48.9156,48.9311,30625.0
2018-01-22 13:05:00,63.02,63.05,62.98,63.02,25049.0,48.9311,48.9544,48.9001,48.9311,25049.0
2018-01-22 13:10:00,63.02,63.03,62.98,63.0,32855.0,48.9311,48.9389,48.9001,48.9156,32855.0
2018-01-22 13:15:00,62.99,63.03,62.97,63.03,51894.0,48.9078,48.9389,48.8923,48.9389,51894.0
2018-01-22 13:20:00,63.03,63.1,63.02,63.08,24207.0,48.9389,48.9933,48.9311,48.9777,24207.0
2018-01-22 13:25:00,63.08,63.1,63.04,63.04,63932.0,48.9777,48.9933,48.9467,48.9467,63932.0
2018-01-22 13:30:00,63.04,63.06,63.03,63.05,29985.0,48.9467,48.9622,48.9389,48.9544,29985.0
2018-01-22 13:35:00,63.06,63.07,62.97,62.97,39404.0,48.9622,48.97,48.8923,48.8923,39404.0
2018-01-22 13:40:00,62.98,63.03,62.96,63.03,23673.0,48.9001,48.9389,48.8845,48.9389,23673.0
2018-01-22 13:45:00,63.02,63.02,62.96,62.97,68066.0,48.9311,48.9311,48.8845,48.8923,68066.0
2018-01-22 13:50:00,62.97,63.02,62.95,62.95,35613.0,48.8923,48.9311,48.8768,48.8768,35613.0
2018-01-22 13:55:00,62.96,62.98,62.91,62.96,33729.0,48.8845,48.9001,48.8457,48.8845,33729.0
2018-01-22 14:00:00,62.97,62.99,62.84,62.85,40210.0,48.8923,48.9078,48.7914,48.7991,40210.0
2018-01-22 14:05:00,62.85,62.88,62.83,62.85,30651.0,48.7991,48.8224,48.7836,48.7991,30651.0
2018-01-22 14:10:00,62.85,62.92,62.84,62.88,121017.0,48.7991,48.8535,48.7914,48.8224,121017.0
2018-01-22 14:15:00,62.88,62.96,62.88,62.91,54894.0,48.8224,48.8845,48.8224,48.8457,54894.0
2018-01-22 14:20:00,62.9,62.95,62.84,62.85,91022.0,48.838,48.8768,48.7914,48.7991,91022.0
2018-01-22 14:25:00,62.84,62.9,62.82,62.85,78525.0,48.7914,48.838,48.7758,48.7991,78525.0
2018-01-22 14:30:00,62.85,62.91,62.81,62.86,132582.0,48.7991,48.8457,48.7681,48.8069,132582.0
2018-01-22 14:35:00,62.86,62.89,62.83,62.83,67079.0,48.8069,48.8302,48.7836,48.7836,67079.0
2018-01-22 14:40:00,62.83,62.88,62.81,62.87,131200.0,48.7836,48.8224,48.7681,48.8147,131200.0
2018-01-22 14:45:00,62.87,62.95,62.84,62.91,103396.0,48.8147,48.8768,48.7914,48.8457,103396.0
2018-01-22 14:50:00,62.91,62.96,62.88,62.93,55902.0,48.8457,48.8845,48.8224,48.8613,55902.0
2018-01-22 14:55:00,62.93,62.98,62.92,62.98,42527.0,48.8613,48.9001,48.8535,48.9001,42527.0
2018-01-22 15:00:00,62.97,63.06,62.95,63.01,62667.0,48.8923,48.9622,48.8768,48.9234,62667.0
2018-01-22 15:05:00,63.01,63.04,62.96,62.97,29783.0,48.9234,48.9467,48.8845,48.8923,29783.0
2018-01-22 15:10:00,62.97,62.97,62.84,62.97,122442.0,48.8923,48.8923,48.7914,48.8923,122442.0
2018-01-22 15:15:00,62.98,63.05,62.97,63.04,63231.0,48.9001,48.9544,48.8923,48.9467,63231.0
2018-01-22 15:20:00,63.03,63.04,62.99,63.01,41222.0,48.9389,48.9467,48.9078,48.9234,41222.0
2018-01-22 15:25:00,63.01,63.01,62.96,63.0,40989.0,48.9234,48.9234,48.8845,48.9156,40989.0
2018-01-22 15:30:00,63.01,63.05,62.96,62.99,77820.0,48.9234,48.9544,48.8845,48.9078,77820.0
2018-01-22 15:35:00,62.98,63.03,62.97,63.01,70788.0,48.9001,48.9389,48.8923,48.9234,70788.0
2018-01-22 15:40:00,63.02,63.04,62.98,63.03,76501.0,48.9311,48.9467,48.9001,48.9389,76501.0
2018-01-22 15:45:00,63.02,63.15,63.0,63.14,103449.0,48.9311,49.0321,48.9156,49.0243,103449.0
2018-01-22 15:50:00,63.15,63.18,63.06,63.09,118219.0,49.0321,49.0554,48.9622,48.9855,118219.0
2018-01-22 15:55:00,63.1,63.28,63.09,63.28,516100.0,48.9933,49.133,48.9855,49.133,516100.0
2018-01-23 09:30:00,62.99,63.06,62.8,62.9,121090.0,48.9078,48.9622,48.7603,48.838,121090.0
2018-01-23 09:35:00,62.88,63.01,62.86,62.97,60173.0,48.8224,48.9234,48.8069,48.8923,60173.0
2018-01-23 09:40:00,62.98,63.14,62.94,63.13,34626.0,48.9001,49.0243,48.869,49.0165,34626.0
2018-01-23 09:45:00,63.13,63.48,63.12,63.45,46120.0,49.0165,49.2883,49.0088,49.265,46120.0
2018-01-23 09:50:00,63.44,63.49,63.29,63.33,94390.0,49.2572,49.2961,49.1408,49.1718,94390.0
2018-01-23 09:55:00,63.32,63.46,63.29,63.33,432252.0,49.1641,49.2728,49.1408,49.1718,432252.0
2018-01-23 10:00:00,63.33,63.37,63.07,63.07,106840.0,49.1718,49.2029,48.97,48.97,106840.0
2018-01-23 10:05:00,63.06,63.07,62.92,62.98,98467.0,48.9622,48.97,48.8535,48.9001,98467.0
2018-01-23 10:10:00,62.99,63.09,62.98,62.98,50808.0,48.9078,48.9855,48.9001,48.9001,50808.0
2018-01-23 10:15:00,62.97,63.04,62.96,63.03,47770.0,48.8923,48.9467,48.8845,48.9389,47770.0
2018-01-23 10:20:00,63.02,63.19,62.97,63.16,69615.0,48.9311,49.0631,48.8923,49.0398,69615.0
2018-01-23 10:25:00,63.15,63.21,63.06,63.18,57497.0,49.0321,49.0787,48.9622,49.0554,57497.0
2018-01-23 10:30:00,63.19,63.24,63.14,63.23,113655.0,49.0631,49.102,49.0243,49.0942,113655.0
2018-01-23 10:35:00,63.22,63.23,63.15,63.22,45177.0,49.0864,49.0942,49.0321,49.0864,45177.0
2018-01-23 10:40:00,63.22,63.23,63.14,63.16,103391.0,49.0864,49.0942,49.0243,49.0398,103391.0
2018-01-23 10:45:00,63.16,63.34,63.15,63.3,51722.0,49.0398,49.1796,49.0321,49.1485,51722.0
2018-01-23 10:50:00,63.3,63.42,63.27,63.42,70385.0,49.1485,49.2417,49.1252,49.2417,70385.0
2018-01-23 10:55:00,63.41,63.53,63.4,63.44,87733.0,49.2339,49.3271,49.2262,49.2572,87733.0
2018-01-23 11:00:00,63.45,63.56,63.44,63.51,47544.0,49.265,49.3504,49.2572,49.3116,47544.0
2018-01-23 11:05:00,63.51,63.52,63.45,63.48,36307.0,49.3116,49.3194,49.265,49.2883,36307.0
2018-01-23 11:10:00,63.48,63.51,63.46,63.47,51185.0,49.2883,49.3116,49.2728,49.2805,51185.0
2018-01-23 11:15:00,63.48,63.5,63.43,63.44,31800.0,49.2883,49.3038,49.2495,49.2572,31800.0
2018-01-23 11:20:00,63.43,63.49,63.43,63.47,27155.0,49.2495,49.2961,49.2495,49.2805,27155.0
2018-01-23 11:25:00,63.47,63.58,63.47,63.57,49833.0,49.2805,49.3659,49.2805,49.3582,49833.0
2018-01-23 11:30:00,63.57,63.59,63.48,63.49,43416.0,49.3582,49.3737,49.2883,49.2961,43416.0
2018-01-23 11:35:00,63.48,63.51,63.48,63.5,17918.0,49.2883,49.3116,49.2883,49.3038,17918.0
2018-01-23 11:40:00,63.49,63.49,63.36,63.4,62377.0,49.2961,49.2961,49.1951,49.2262,62377.0
2018-01-23 11:45:00,63.41,63.47,63.41,63.44,48420.0,49.2339,49.2805,49.2339,49.2572,48420.0
2018-01-23 11:50:00,63.44,63.45,63.39,63.44,42272.0,49.2572,49.265,49.2184,49.2572,42272.0
2018-01-23 11:55:00,63.44,63.46,63.4,63.4,24906.0,49.2572,49.2728,49.2262,49.2262,24906.0
2018-01-23 12:00:00,63.4,63.47,63.39,63.47,29474.0,49.2262,49.2805,49.2184,49.2805,29474.0
2018-01-23 12:05:00,63.47,63.56,63.45,63.53,43863.0,49.2805,49.3504,49.265,49.3271,43863.0
2018-01-23 12:10:00,63.54,63.56,63.49,63.52,28205.0,49.3349,49.3504,49.2961,49.3194,28205.0
2018-01-23 12:15:00,63.52,63.55,63.5,63.53,26622.0,49.3194,49.3426,49.3038,49.3271,26622.0
2018-01-23 12:20:00,63.53,63.53,63.42,63.43,37072.0,49.3271,49.3271,49.2417,49.2495,37072.0
2018-01-23 12:25:00,63.43,63.49,63.41,63.45,24402.0,49.2495,49.2961,49.2339,49.265,24402.0
2018-01-23 12:30:00,63.46,63.51,63.45,63.5,32804.0,49.2728,49.3116,49.265,49.3038,32804.0
2018-01-23 12:35:00,63.49,63.51,63.46,63.48,74091.0,49.2961,49.3116,49.2728,49.2883,74091.0
2018-01-23 12:40:00,63.48,63.49,63.41,63.44,36684.0,49.2883,49.2961,49.2339,49.2572,36684.0
2018-01-23 12:45:00,63.44,63.48,63.41,63.43,38176.0,49.2572,49.2883,49.2339,49.2495,38176.0
2018-01-23 12:50:00,63.42,63.43,63.31,63.33,62136.0,49.2417,49.2495,49.1563,49.1718,62136.0
2018-01-23 12:55:00,63.34,63.37,63.24,63.24,42253.0,49.1796,49.2029,49.102,49.102,42253.0
2018-01-23 13:00:00,63.24,63.31,63.24,63.31,41708.0,49.102,49.1563,49.102,49.1563,41708.0
2018-01-23 13:05:00,63.31,63.36,63.29,63.31,65737.0,49.1563,49.1951,49.1408,49.1563,65737.0
2018-01-23 13:10:00,63.3,63.34,63.27,63.28,36163.0,49.1485,49.1796,49.1252,49.133,36163.0
2018-01-23 13:15:00,63.29,63.29,63.24,63.26,54037.0,49.1408,49.1408,49.102,49.1175,54037.0
2018-01-23 13:20:00,63.25,63.35,63.24,63.35,26443.0,49.1097,49.1874,49.102,49.1874,26443.0
2018-01-23 13:25:00,63.35,63.39,63.32,63.38,49740.0,49.1874,49.2184,49.1641,49.2107,49740.0
2018-01-23 13:30:00,63.38,63.42,63.36,63.41,36414.0,49.2107,49.2417,49.1951,49.2339,36414.0
2018-01-23 13:35:00,63.41,63.42,63.38,63.41,32661.0,49.2339,49.2417,49.2107,49.2339,32661.0
2018-01-23 13:40:00,63.41,63.44,63.4,63.42,34677.0,49.2339,49.2572,49.2262,49.2417,34677.0
2018-01-23 13:45:00,63.43,63.51,63.42,63.49,67638.0,49.2495,49.3116,49.2417,49.2961,67638.0
2018-01-23 13:50:00,63.49,63.52,63.47,63.52,34149.0,49.2961,49.3194,49.2805,49.3194,34149.0
2018-01-23 13:55:00,63.51,63.6,63.51,63.6,30244.0,49.3116,49.3815,49.3116,49.3815,30244.0
2018-01-23 14:00:00,63.59,63.6,63.47,63.5,57489.0,49.3737,49.3815,49.2805,49.3038,57489.0
2018-01-23 14:05:00,63.51,63.52,63.45,63.48,48435.0,49.3116,49.3194,49.265,49.2883,48435.0
2018-01-23 14:10:00,63.48,63.52,63.45,63.5,38029.0,49.2883,49.3194,49.265,49.3038,38029.0
2018-01-23 14:15:00,63.5,63.52,63.43,63.48,56856.0,49.3038,49.3194,49.2495,49.2883,56856.0
2018-01-23 14:20:00,63.48,63.53,63.45,63.51,56984.0,49.2883,49.3271,49.265,49.3116,56984.0
2018-01-23 14:25:00,63.51,63.55,63.51,63.52,46887.0,49.3116,49.3426,49.3116,49.3194,46887.0
2018-01-23 14:30:00,63.52,63.53,63.49,63.51,39147.0,49.3194,49.3271,49.2961,49.3116,39147.0
2018-01-23 14:35:00,63.51,63.56,63.5,63.55,33679.0,49.3116,49.3504,49.3038,49.3426,33679.0
2018-01-23 14:40:00,63.56,63.56,63.53,63.56,20344.0,49.3504,49.3504,49.3271,49.3504,20344.0
2018-01-23 14:45:00,63.56,63.68,63.54,63.64,72070.0,49.3504,49.4436,49.3349,49.4125,72070.0
2018-01-23 14:50:00,63.64,63.68,63.63,63.64,51700.0,49.4125,49.4436,49.4048,49.4125,51700.0
2018-01-23 14:55:00,63.64,63.66,63.63,63.65,46243.0,49.4125,49.4281,49.4048,49.4203,46243.0
2018-01-23 15:00:00,63.65,63.65,63.59,63.62,39052.0,49.4203,49.4203,49.3737,49.397,39052.0
2018-01-23 15:05:00,63.63,63.64,63.56,63.63,30519.0,49.4048,49.4125,49.3504,49.4048,30519.0
2018-01-23 15:10:00,63.63,63.65,63.51,63.52,36335.0,49.4048,49.4203,49.3116,49.3194,36335.0
2018-01-23 15:15:00,63.51,63.58,63.51,63.53,54896.0,49.3116,49.3659,49.3116,49.3271,54896.0
2018-01-23 15:20:00,63.53,63.54,63.47,63.51,65264.0,49.3271,49.3349,49.2805,49.3116,65264.0
2018-01-23 15:25:00,63.51,63.52,63.45,63.49,76011.0,49.3116,49.3194,49.265,49.2961,76011.0
2018-01-23 15:30:00,63.49,63.52,63.44,63.48,59432.0,49.2961,49.3194,49.2572,49.2883,59432.0
2018-01-23 15:35:00,63.47,63.47,63.41,63.45,50219.0,49.2805,49.2805,49.2339,49.265,50219.0
2018-01-23 15:40:00,63.44,63.5,63.42,63.49,70817.0,49.2572,49.3038,49.2417,49.2961,70817.0
2018-01-23 15:45:00,63.49,63.53,63.46,63.53,106337.0,49.2961,49.3271,49.2728,49.3271,106337.0
2018-01-23 15:50:00,63.53,63.55,63.47,63.51,147918.0,49.3271,49.3426,49.2805,49.3116,147918.0
2018-01-23 15:55:00,63.52,63.54,63.43,63.46,349161.0,49.3194,49.3349,49.2495,49.2728,349161.0
2018-01-24 09:30:00,63.71,63.75,63.55,63.66,86102.0,49.4669,49.4979,49.3426,49.4281,86102.0
2018-01-24 09:35:00,63.66,63.75,63.55,63.61,30245.0,49.4281,49.4979,49.3426,49.3892,30245.0
2018-01-24 09:40:00,63.64,63.68,63.51,63.53,44452.0,49.4125,49.4436,49.3116,49.3271,44452.0
2018-01-24 09:45:00,63.53,63.63,63.2,63.61,83680.0,49.3271,49.4048,49.0709,49.3892,83680.0
2018-01-24 09:50:00,63.6,63.64,63.4,63.42,44036.0,49.3815,49.4125,49.2262,49.2417,44036.0
2018-01-24 09:55:00,63.39,63.48,63.32,63.44,61945.0,49.2184,49.2883,49.1641,49.2572,61945.0
2018-01-24 10:00:00,63.43,63.52,63.3,63.5,51797.0,49.2495,49.3194,49.1485,49.3038,51797.0
2018-01-24 10:05:00,63.49,63.49,63.26,63.29,69755.0,49.2961,49.2961,49.1175,49.1408,69755.0
2018-01-24 10:10:00,63.29,63.3,63.16,63.18,85146.0,49.1408,49.1485,49.0398,49.0554,85146.0
2018-01-24 10:15:00,63.18,63.26,63.16,63.19,80916.0,49.0554,49.1175,49.0398,49.0631,80916.0
2018-01-24 10:20:00,63.21,63.31,63.2,63.3,43823.0,49.0787,49.1563,49.0709,49.1485,43823.0
2018-01-24 10:25:00,63.31,63.45,63.29,63.42,38368.0,49.1563,49.265,49.1408,49.2417,38368.0
2018-01-24 10:30:00,63.44,63.52,63.33,63.36,46397.0,49.2572,49.3194,49.1718,49.1951,46397.0
2018-01-24 10:35:00,63.37,63.37,63.23,63.29,50087.0,49.2029,49.2029,49.0942,49.1408,50087.0
2018-01-24 10:40:00,63.29,63.41,63.28,63.33,45580.0,49.1408,49.2339,49.133,49.1718,45580.0
2018-01-24 10:45:00,63.33,63.43,63.31,63.34,31338.0,49.1718,49.2495,49.1563,49.1796,31338.0
2018-01-24 10:50:00,63.35,63.35,63.28,63.3,72527.0,49.1874,49.1874,49.133,49.1485,72527.0
2018-01-24 10:55:00,63.3,63.3,63.15,63.17,44719.0,49.1485,49.1485,49.0321,49.0476,44719.0
2018-01-24 11:00:00,63.17,63.4,63.17,63.39,57352.0,49.0476,49.2262,49.0476,49.2184,57352.0
2018-01-24 11:05:00,63.39,63.46,63.38,63.39,22812.0,49.2184,49.2728,49.2107,49.2184,22812.0
2018-01-24 11:10:00,63.38,63.41,63.28,63.32,62881.0,49.2107,49.2339,49.133,49.1641,62881.0
2018-01-24 11:15:00,63.32,63.4,63.27,63.4,40777.0,49.1641,49.2262,49.1252,49.2262,40777.0
2018-01-24 11:20:00,63.4,63.57,63.37,63.55,36571.0,49.2262,49.3582,49.2029,49.3426,36571.0
2018-01-24 11:25:00,63.55,63.57,63.44,63.45,27151.0,49.3426,49.3582,49.2572,49.265,27151.0
2018-01-24 11:30:00,63.47,63.48,63.27,63.31,90965.0,49.2805,49.2883,49.1252,49.1563,90965.0
2018-01-24 11:35:00,63.31,63.35,63.14,63.25,74385.0,49.1563,49.1874,49.0243,49.1097,74385.0
2018-01-24 11:40:00,63.26,63.41,63.25,63.39,62891.0,49.1175,49.2339,49.1097,49.2184,62891.0
2018-01-24 11:45:00,63.38,63.4,63.25,63.29,44320.0,49.2107,49.2262,49.1097,49.1408,44320.0
2018-01-24 11:50:00,63.27,63.5,63.22,63.46,72237.0,49.1252,49.3038,49.0864,49.2728,72237.0
2018-01-24 11:55:00,63.47,63.55,63.44,63.46,27829.0,49.2805,49.3426,49.2572,49.2728,27829.0
2018-01-24 12:00:00,63.46,63.52,63.4,63.51,89894.0,49.2728,49.3194,49.2262,49.3116,89894.0
2018-01-24 12:05:00,63.51,63.58,63.51,63.52,21833.0,49.3116,49.3659,49.3116,49.3194,21833.0
2018-01-24 12:10:00,63.53,63.55,63.46,63.5,41542.0,49.3271,49.3426,49.2728,49.3038,41542.0
2018-01-24 12:15:00,63.51,63.54,63.44,63.5,71769.0,49.3116,49.3349,49.2572,49.3038,71769.0
2018-01-24 12:20:00,63.5,63.5,63.33,63.37,97161.0,49.3038,49.3038,49.1718,49.2029,97161.0
2018-01-24 12:25:00,63.34,63.45,63.31,63.36,82500.0,49.1796,49.265,49.1563,49.1951,82500.0
2018-01-24 12:30:00,63.37,63.44,63.34,63.4,73706.0,49.2029,49.2572,49.1796,49.2262,73706.0
2018-01-24 12:35:00,63.38,63.43,63.32,63.35,95326.0,49.2107,49.2495,49.1641,49.1874,95326.0
2018-01-24 12:40:00,63.34,63.41,63.32,63.38,146686.0,49.1796,49.2339,49.1641,49.2107,146686.0
2018-01-24 12:45:00,63.39,63.41,63.33,63.39,111374.0,49.2184,49.2339,49.1718,49.2184,111374.0
2018-01-24 12:50:00,63.4,63.45,63.38,63.42,45162.0,49.2262,49.265,49.2107,49.2417,45162.0
2018-01-24 12:55:00,63.42,63.5,63.42,63.46,24713.0,49.2417,49.3038,49.2417,49.2728,24713.0
2018-01-24 13:00:00,63.46,63.48,63.43,63.45,28110.0,49.2728,49.2883,49.2495,49.265,28110.0
2018-01-24 13:05:00,63.44,63.49,63.35,63.37,74738.0,49.2572,49.2961,49.1874,49.2029,74738.0
2018-01-24 13:10:00,63.36,63.49,63.32,63.46,84244.0,49.1951,49.2961,49.1641,49.2728,84244.0
2018-01-24 13:15:00,63.44,63.49,63.42,63.44,46346.0,49.2572,49.2961,49.2417,49.2572,46346.0
2018-01-24 13:20:00,63.45,63.53,63.44,63.53,27932.0,49.265,49.3271,49.2572,49.3271,27932.0
2018-01-24 13:25:00,63.54,63.66,63.53,63.6,31002.0,49.3349,49.4281,49.3271,49.3815,31002.0
2018-01-24 13:30:00,63.62,63.69,63.58,63.67,45035.0,49.397,49.4513,49.3659,49.4358,45035.0
2018-01-24 13:35:00,63.68,63.72,63.59,63.62,43566.0,49.4436,49.4746,49.3737,49.397,43566.0
2018-01-24 13:40:00,63.62,63.66,63.6,63.66,39221.0,49.397,49.4281,49.3815,49.4281,39221.0
2018-01-24 13:45:00,63.66,63.71,63.63,63.65,22332.0,49.4281,49.4669,49.4048,49.4203,22332.0
2018-01-24 13:50:00,63.66,63.76,63.64,63.76,30920.0,49.4281,49.5057,49.4125,49.5057,30920.0
2018-01-24 13:55:00,63.76,63.78,63.64,63.7,34844.0,49.5057,49.5212,49.4125,49.4591,34844.0
2018-01-24 14:00:00,63.7,63.7,63.62,63.66,32021.0,49.4591,49.4591,49.397,49.4281,32021.0
2018-01-24 14:05:00,63.66,63.69,63.63,63.63,28698.0,49.4281,49.4513,49.4048,49.4048,28698.0
2018-01-24 14:10:00,63.64,63.65,63.58,63.59,32527.0,49.4125,49.4203,49.3659,49.3737,32527.0
2018-01-24 14:15:00,63.58,63.73,63.56,63.73,36805.0,49.3659,49.4824,49.3504,49.4824,36805.0
2018-01-24 14:20:00,63.73,63.76,63.68,63.72,83870.0,49.4824,49.5057,49.4436,49.4746,83870.0
2018-01-24 14:25:00,63.71,63.8,63.71,63.8,33269.0,49.4669,49.5368,49.4669,49.5368,33269.0
2018-01-24 14:30:00,63.8,63.8,63.72,63.77,40111.0,49.5368,49.5368,49.4746,49.5135,40111.0
2018-01-24 14:35:00,63.77,63.83,63.74,63.83,37808.0,49.5135,49.5601,49.4902,49.5601,37808.0
2018-01-24 14:40:00,63.83,63.83,63.74,63.78,31643.0,49.5601,49.5601,49.4902,49.5212,31643.0
2018-01-24 14:45:00,63.78,63.86,63.78,63.83,45819.0,49.5212,49.5833,49.5212,49.5601,45819.0
2018-01-24 14:50:00,63.83,63.85,63.76,63.76,30586.0,49.5601,49.5756,49.5057,49.5057,30586.0
2018-01-24 14:55:00,63.76,63.8,63.72,63.74,31429.0,49.5057,49.5368,49.4746,49.4902,31429.0
2018-01-24 15:00:00,63.74,63.79,63.68,63.76,88157.0,49.4902,49.529,49.4436,49.5057,88157.0
2018-01-24 15:05:00,63.75,63.79,63.73,63.76,34277.0,49.4979,49.529,49.4824,49.5057,34277.0
2018-01-24 15:10:00,63.76,63.81,63.71,63.75,75771.0,49.5057,49.5445,49.4669,49.4979,75771.0
2018-01-24 15:15:00,63.76,63.8,63.74,63.77,40463.0,49.5057,49.5368,49.4902,49.5135,40463.0
2018-01-24 15:20:00,63.77,63.8,63.73,63.8,27739.0,49.5135,49.5368,49.4824,49.5368,27739.0
2018-01-24 15:25:00,63.8,63.85,63.75,63.82,112128.0,49.5368,49.5756,49.4979,49.5523,112128.0
2018-01-24 15:30:00,63.83,63.87,63.77,63.84,76647.0,49.5601,49.5911,49.5135,49.5678,76647.0
2018-01-24 15:35:00,63.84,63.88,63.84,63.88,74262.0,49.5678,49.5989,49.5678,49.5989,74262.0
2018-01-24 15:40:00,63.87,63.92,63.86,63.91,72722.0,49.5911,49.6299,49.5833,49.6222,72722.0
2018-01-24 15:45:00,63.92,64.0,63.91,63.96,142250.0,49.6299,49.692,49.6222,49.661,142250.0
2018-01-24 15:50:00,63.95,63.99,63.84,63.85,281108.0,49.6532,49.6843,49.5678,49.5756,281108.0
2018-01-24 15:55:00,63.86,63.88,63.76,63.79,229568.0,49.5833,49.5989,49.5057,49.529,229568.0
2018-01-25 09:30:00,64.0,64.03,63.64,63.67,143592.0,49.692,49.7153,49.4125,49.4358,143592.0
2018-01-25 09:35:00,63.67,63.72,63.57,63.63,67560.0,49.4358,49.4746,49.3582,49.4048,67560.0
2018-01-25 09:40:00,63.63,63.96,63.56,63.92,77306.0,49.4048,49.661,49.3504,49.6299,77306.0
2018-01-25 09:45:00,63.92,64.04,63.89,64.03,137593.0,49.6299,49.7231,49.6066,49.7153,137593.0
2018-01-25 09:50:00,64.02,64.19,63.99,64.11,68291.0,49.7076,49.8396,49.6843,49.7775,68291.0
2018-01-25 09:55:00,64.11,64.11,63.97,64.05,84300.0,49.7775,49.7775,49.6688,49.7309,84300.0
2018-01-25 10:00:00,64.05,64.12,63.93,64.12,49748.0,49.7309,49.7852,49.6377,49.7852,49748.0
2018-01-25 10:05:00,64.12,64.26,63.96,63.97,47420.0,49.7852,49.8939,49.661,49.6688,47420.0
2018-01-25 10:10:00,63.96,64.03,63.96,63.97,66904.0,49.661,49.7153,49.661,49.6688,66904.0
2018-01-25 10:15:00,63.97,64.05,63.94,64.05,43078.0,49.6688,49.7309,49.6455,49.7309,43078.0
2018-01-25 10:20:00,64.04,64.14,64.01,64.11,42010.0,49.7231,49.8007,49.6998,49.7775,42010.0
2018-01-25 10:25:00,64.12,64.13,63.99,64.0,37682.0,49.7852,49.793,49.6843,49.692,37682.0
2018-01-25 10:30:00,64.0,64.08,63.97,64.03,49581.0,49.692,49.7542,49.6688,49.7153,49581.0
2018-01-25 10:35:00,64.03,64.1,64.03,64.08,34815.0,49.7153,49.7697,49.7153,49.7542,34815.0
2018-01-25 10:40:00,64.08,64.13,63.97,64.02,69836.0,49.7542,49.793,49.6688,49.7076,69836.0
2018-01-25 10:45:00,64.01,64.03,63.96,64.0,50635.0,49.6998,49.7153,49.661,49.692,50635.0
2018-01-25 10:50:00,64.0,64.14,63.94,64.11,74150.0,49.692,49.8007,49.6455,49.7775,74150.0
2018-01-25 10:55:00,64.11,64.11,63.98,64.02,32941.0,49.7775,49.7775,49.6765,49.7076,32941.0
2018-01-25 11:00:00,64.02,64.04,63.96,63.99,51709.0,49.7076,49.7231,49.661,49.6843,51709.0
2018-01-25 11:05:00,63.99,64.01,63.86,64.0,93486.0,49.6843,49.6998,49.5833,49.692,93486.0
2018-01-25 11:10:00,63.99,64.09,63.98,63.99,52154.0,49.6843,49.7619,49.6765,49.6843,52154.0
2018-01-25 11:15:00,64.0,64.0,63.94,63.96,31753.0,49.692,49.692,49.6455,49.661,31753.0
2018-01-25 11:20:00,63.95,64.0,63.94,64.0,32893.0,49.6532,49.692,49.6455,49.692,32893.0
2018-01-25 11:25:00,64.0,64.0,63.95,63.99,35838.0,49.692,49.692,49.6532,49.6843,35838.0
2018-01-25 11:30:00,63.99,64.0,63.93,63.95,48167.0,49.6843,49.692,49.6377,49.6532,48167.0
2018-01-25 11:35:00,63.96,64.02,63.93,64.02,37646.0,49.661,49.7076,49.6377,49.7076,37646.0
2018-01-25 11:40:00,64.01,64.02,63.97,64.0,50849.0,49.6998,49.7076,49.6688,49.692,50849.0
2018-01-25 11:45:00,64.0,64.04,63.98,64.04,49176.0,49.692,49.7231,49.6765,49.7231,49176.0
2018-01-25 11:50:00,64.05,64.07,63.94,63.97,51734.0,49.7309,49.7464,49.6455,49.6688,51734.0
2018-01-25 11:55:00,63.98,64.01,63.91,63.92,35007.0,49.6765,49.6998,49.6222,49.6299,35007.0
2018-01-25 12:00:00,63.92,63.93,63.77,63.87,55083.0,49.6299,49.6377,49.5135,49.5911,55083.0
2018-01-25 12:05:00,63.87,63.93,63.86,63.86,16989.0,49.5911,49.6377,49.5833,49.5833,16989.0
2018-01-25 12:10:00,63.87,63.97,63.86,63.96,28398.0,49.5911,49.6688,49.5833,49.661,28398.0
2018-01-25 12:15:00,63.97,63.97,63.91,63.96,63675.0,49.6688,49.6688,49.6222,49.661,63675.0
2018-01-25 12:20:00,63.97,63.97,63.87,63.9,44463.0,49.6688,49.6688,49.5911,49.6144,44463.0
2018-01-25 12:25:00,63.9,63.95,63.89,63.94,34854.0,49.6144,49.6532,49.6066,49.6455,34854.0
2018-01-25 12:30:00,63.94,63.99,63.92,63.95,22376.0,49.6455,49.6843,49.6299,49.6532,22376.0
2018-01-25 12:35:00,63.96,63.96,63.84,63.86,48792.0,49.661,49.661,49.5678,49.5833,48792.0
2018-01-25 12:40:00,63.85,63.86,63.75,63.77,25251.0,49.5756,49.5833,49.4979,49.5135,25251.0
2018-01-25 12:45:00,63.76,63.86,63.76,63.85,23247.0,49.5057,49.5833,49.5057,49.5756,23247.0
2018-01-25 12:50:00,63.86,63.89,63.82,63.89,22210.0,49.5833,49.6066,49.5523,49.6066,22210.0
2018-01-25 12:55:00,63.89,63.89,63.84,63.87,20696.0,49.6066,49.6066,49.5678,49.5911,20696.0
2018-01-25 13:00:00,63.85,63.89,63.81,63.89,28560.0,49.5756,49.6066,49.5445,49.6066,28560.0
2018-01-25 13:05:00,63.88,63.92,63.85,63.88,24035.0,49.5989,49.6299,49.5756,49.5989,24035.0
2018-01-25 13:10:00,63.88,63.89,63.87,63.89,15498.0,49.5989,49.6066,49.5911,49.6066,15498.0
2018-01-25 13:15:00,63.89,63.9,63.85,63.86,17293.0,49.6066,49.6144,49.5756,49.5833,17293.0
2018-01-25 13:20:00,63.86,63.86,63.79,63.8,53054.0,49.5833,49.5833,49.529,49.5368,53054.0
2018-01-25 13:25:00,63.8,63.81,63.68,63.69,24003.0,49.5368,49.5445,49.4436,49.4513,24003.0
2018-01-25 13:30:00,63.67,63.71,63.65,63.66,30822.0,49.4358,49.4669,49.4203,49.4281,30822.0
2018-01-25 13:35:00,63.66,63.73,63.65,63.7,25141.0,49.4281,49.4824,49.4203,49.4591,25141.0
2018-01-25 13:40:00,63.71,63.75,63.68,63.75,20724.0,49.4669,49.4979,49.4436,49.4979,20724.0
2018-01-25 13:45:00,63.75,63.76,63.69,63.69,21069.0,49.4979,49.5057,49.4513,49.4513,21069.0
2018-01-25 13:50:00,63.7,63.8,63.69,63.77,30026.0,49.4591,49.5368,49.4513,49.5135,30026.0
2018-01-25 13:55:00,63.77,63.78,63.68,63.68,28921.0,49.5135,49.5212,49.4436,49.4436,28921.0
2018-01-25 14:00:00,63.68,63.72,63.67,63.7,33579.0,49.4436,49.4746,49.4358,49.4591,33579.0
2018-01-25 14:05:00,63.7,63.7,63.59,63.6,29237.0,49.4591,49.4591,49.3737,49.3815,29237.0
2018-01-25 14:10:00,63.6,63.61,63.37,63.49,95452.0,49.3815,49.3892,49.2029,49.2961,95452.0
2018-01-25 14:15:00,63.48,63.53,63.44,63.53,39408.0,49.2883,49.3271,49.2572,49.3271,39408.0
2018-01-25 14:20:00,63.53,63.55,63.44,63.45,30542.0,49.3271,49.3426,49.2572,49.265,30542.0
2018-01-25 14:25:00,63.45,63.51,63.43,63.47,28655.0,49.265,49.3116,49.2495,49.2805,28655.0
2018-01-25 14:30:00,63.47,63.49,63.41,63.41,46905.0,49.2805,49.2961,49.2339,49.2339,46905.0
2018-01-25 14:35:00,63.41,63.44,63.36,63.41,44266.0,49.2339,49.2572,49.1951,49.2339,44266.0
2018-01-25 14:40:00,63.42,63.45,63.38,63.43,38363.0,49.2417,49.265,49.2107,49.2495,38363.0
2018-01-25 14:45:00,63.43,63.43,63.31,63.37,52089.0,49.2495,49.2495,49.1563,49.2029,52089.0
2018-01-25 14:50:00,63.37,63.4,63.32,63.36,41757.0,49.2029,49.2262,49.1641,49.1951,41757.0
2018-01-25 14:55:00,63.36,63.44,63.33,63.43,128417.0,49.1951,49.2572,49.1718,49.2495,128417.0
2018-01-25 15:00:00,63.43,63.47,63.32,63.37,88144.0,49.2495,49.2805,49.1641,49.2029,88144.0
2018-01-25 15:05:00,63.38,63.46,63.34,63.34,67830.0,49.2107,49.2728,49.1796,49.1796,67830.0
2018-01-25 15:10:00,63.33,63.37,63.23,63.32,82203.0,49.1718,49.2029,49.0942,49.1641,82203.0
2018-01-25 15:15:00,63.33,63.37,63.29,63.34,76169.0,49.1718,49.2029,49.1408,49.1796,76169.0
2018-01-25 15:20:00,63.35,63.42,63.34,63.39,59403.0,49.1874,49.2417,49.1796,49.2184,59403.0
2018-01-25 15:25:00,63.39,63.45,63.38,63.39,66027.0,49.2184,49.265,49.2107,49.2184,66027.0
2018-01-25 15:30:00,63.38,63.46,63.34,63.43,125957.0,49.2107,49.2728,49.1796,49.2495,125957.0
2018-01-25 15:35:00,63.43,63.44,63.33,63.37,93754.0,49.2495,49.2572,49.1718,49.2029,93754.0
2018-01-25 15:40:00,63.37,63.37,63.28,63.3,132202.0,49.2029,49.2029,49.133,49.1485,132202.0
2018-01-25 15:45:00,63.31,63.31,63.2,63.28,201399.0,49.1563,49.1563,49.0709,49.133,201399.0
2018-01-25 15:50:00,63.28,63.33,63.26,63.33,284625.0,49.133,49.1718,49.1175,49.1718,284625.0
2018-01-25 15:55:00,63.34,63.58,63.33,63.51,403002.0,49.1796,49.3659,49.1718,49.3116,403002.0
2018-01-26 09:30:00,63.91,63.99,63.63,63.79,112202.0,49.6222,49.6843,49.4048,49.529,112202.0
2018-01-26 09:35:00,63.82,64.27,63.82,64.26,62327.0,49.5523,49.9017,49.5523,49.8939,62327.0
2018-01-26 09:40:00,64.25,64.4,64.16,64.4,50008.0,49.8862,50.0026,49.8163,50.0026,50008.0
2018-01-26 09:45:00,64.4,64.4,64.21,64.22,49629.0,50.0026,50.0026,49.8551,49.8629,49629.0
2018-01-26 09:50:00,64.23,64.38,64.23,64.35,138880.0,49.8706,49.9871,49.8706,49.9638,138880.0
2018-01-26 09:55:00,64.37,64.61,64.37,64.56,132611.0,49.9793,50.1657,49.9793,50.1269,132611.0
2018-01-26 10:00:00,64.55,64.6,64.45,64.47,56057.0,50.1191,50.1579,50.0414,50.057,56057.0
2018-01-26 10:05:00,64.46,64.74,64.46,64.71,137736.0,50.0492,50.2666,50.0492,50.2433,137736.0
2018-01-26 10:10:00,64.71,64.71,64.47,64.47,91839.0,50.2433,50.2433,50.057,50.057,91839.0
2018-01-26 10:15:00,64.47,64.49,64.33,64.4,73484.0,50.057,50.0725,49.9483,50.0026,73484.0
2018-01-26 10:20:00,64.41,64.5,64.22,64.25,70512.0,50.0104,50.0803,49.8629,49.8862,70512.0
2018-01-26 10:25:00,64.25,64.33,64.2,64.23,38226.0,49.8862,49.9483,49.8473,49.8706,38226.0
2018-01-26 10:30:00,64.24,64.33,64.16,64.26,61540.0,49.8784,49.9483,49.8163,49.8939,61540.0
2018-01-26 10:35:00,64.26,64.4,64.26,64.31,31406.0,49.8939,50.0026,49.8939,49.9327,31406.0
2018-01-26 10:40:00,64.32,64.38,64.3,64.37,34893.0,49.9405,49.9871,49.925,49.9793,34893.0
2018-01-26 10:45:00,64.36,64.41,64.34,64.36,35211.0,49.9716,50.0104,49.956,49.9716,35211.0
2018-01-26 10:50:00,64.37,64.37,64.27,64.27,24893.0,49.9793,49.9793,49.9017,49.9017,24893.0
2018-01-26 10:55:00,64.27,64.34,64.24,64.3,29058.0,49.9017,49.956,49.8784,49.925,29058.0
2018-01-26 11:00:00,64.31,64.36,64.28,64.34,32334.0,49.9327,49.9716,49.9094,49.956,32334.0
2018-01-26 11:05:00,64.33,64.37,64.25,64.27,46127.0,49.9483,49.9793,49.8862,49.9017,46127.0
2018-01-26 11:10:00,64.26,64.31,64.18,64.19,28978.0,49.8939,49.9327,49.8318,49.8396,28978.0
2018-01-26 11:15:00,64.2,64.23,64.13,64.13,38459.0,49.8473,49.8706,49.793,49.793,38459.0
2018-01-26 11:20:00,64.13,64.24,64.13,64.23,77285.0,49.793,49.8784,49.793,49.8706,77285.0
2018-01-26 11:25:00,64.24,64.34,64.23,64.29,40485.0,49.8784,49.956,49.8706,49.9172,40485.0
2018-01-26 11:30:00,64.3,64.3,64.21,64.22,29737.0,49.925,49.925,49.8551,49.8629,29737.0
2018-01-26 11:35:00,64.22,64.28,64.2,64.26,22238.0,49.8629,49.9094,49.8473,49.8939,22238.0
2018-01-26 11:40:00,64.27,64.28,64.12,64.14,50709.0,49.9017,49.9094,49.7852,49.8007,50709.0
2018-01-26 11:45:00,64.14,64.16,63.98,63.98,45722.0,49.8007,49.8163,49.6765,49.6765,45722.0
2018-01-26 11:50:00,63.98,63.99,63.82,63.87,54372.0,49.6765,49.6843,49.5523,49.5911,54372.0
2018-01-26 11:55:00,63.86,63.94,63.82,63.94,30625.0,49.5833,49.6455,49.5523,49.6455,30625.0
2018-01-26 12:00:00,63.93,64.03,63.88,64.0,35628.0,49.6377,49.7153,49.5989,49.692,35628.0
2018-01-26 12:05:00,63.99,64.17,63.98,64.16,63156.0,49.6843,49.824,49.6765,49.8163,63156.0
2018-01-26 12:10:00,64.15,64.16,64.1,64.1,27234.0,49.8085,49.8163,49.7697,49.7697,27234.0
2018-01-26 12:15:00,64.11,64.2,64.1,64.17,44912.0,49.7775,49.8473,49.7697,49.824,44912.0
2018-01-26 12:20:00,64.17,64.21,64.14,64.16,25113.0,49.824,49.8551,49.8007,49.8163,25113.0
2018-01-26 12:25:00,64.15,64.16,64.09,64.1,33847.0,49.8085,49.8163,49.7619,49.7697,33847.0
2018-01-26 12:30:00,64.09,64.1,64.04,64.08,26631.0,49.7619,49.7697,49.7231,49.7542,26631.0
2018-01-26 12:35:00,64.08,64.1,64.03,64.03,49555.0,49.7542,49.7697,49.7153,49.7153,49555.0
2018-01-26 12:40:00,64.03,64.06,63.97,63.98,34841.0,49.7153,49.7386,49.6688,49.6765,34841.0
2018-01-26 12:45:00,63.98,64.1,63.97,64.1,27852.0,49.6765,49.7697,49.6688,49.7697,27852.0
2018-01-26 12:50:00,64.12,64.23,64.09,64.2,62072.0,49.7852,49.8706,49.7619,49.8473,62072.0
2018-01-26 12:55:00,64.2,64.22,64.16,64.17,19553.0,49.8473,49.8629,49.8163,49.824,19553.0
2018-01-26 13:00:00,64.17,64.21,64.12,64.14,27894.0,49.824,49.8551,49.7852,49.8007,27894.0
2018-01-26 13:05:00,64.14,64.18,64.1,64.18,69623.0,49.8007,49.8318,49.7697,49.8318,69623.0
2018-01-26 13:10:00,64.18,64.21,64.12,64.13,34346.0,49.8318,49.8551,49.7852,49.793,34346.0
2018-01-26 13:15:00,64.13,64.15,64.08,64.1,70947.0,49.793,49.8085,49.7542,49.7697,70947.0
2018-01-26 13:20:00,64.11,64.2,64.08,64.08,55973.0,49.7775,49.8473,49.7542,49.7542,55973.0
2018-01-26 13:25:00,64.09,64.1,64.04,64.06,34524.0,49.7619,49.7697,49.7231,49.7386,34524.0
2018-01-26 13:30:00,64.06,64.1,64.02,64.03,40159.0,49.7386,49.7697,49.7076,49.7153,40159.0
2018-01-26 13:35:00,64.03,64.05,64.0,64.05,27987.0,49.7153,49.7309,49.692,49.7309,27987.0
2018-01-26 13:40:00,64.05,64.05,63.97,63.99,48364.0,49.7309,49.7309,49.6688,49.6843,48364.0
2018-01-26 13:45:00,63.99,64.12,63.98,64.12,73157.0,49.6843,49.7852,49.6765,49.7852,73157.0
2018-01-26 13:50:00,64.12,64.14,64.07,64.07,41176.0,49.7852,49.8007,49.7464,49.7464,41176.0
2018-01-26 13:55:00,64.06,64.11,64.03,64.09,40884.0,49.7386,49.7775,49.7153,49.7619,40884.0
2018-01-26 14:00:00,64.09,64.11,64.06,64.1,31731.0,49.7619,49.7775,49.7386,49.7697,31731.0
2018-01-26 14:05:00,64.1,64.1,63.99,64.03,40515.0,49.7697,49.7697,49.6843,49.7153,40515.0
2018-01-26 14:10:00,64.04,64.05,63.99,64.03,31572.0,49.7231,49.7309,49.6843,49.7153,31572.0
2018-01-26 14:15:00,64.04,64.07,64.03,64.05,31441.0,49.7231,49.7464,49.7153,49.7309,31441.0
2018-01-26 14:20:00,64.04,64.15,64.03,64.07,31523.0,49.7231,49.8085,49.7153,49.7464,31523.0
2018-01-26 14:25:00,64.08,64.11,64.05,64.06,49391.0,49.7542,49.7775,49.7309,49.7386,49391.0
2018-01-26 14:30:00,64.05,64.08,64.01,64.06,49923.0,49.7309,49.7542,49.6998,49.7386,49923.0
2018-01-26 14:35:00,64.06,64.16,64.06,64.16,60369.0,49.7386,49.8163,49.7386,49.8163,60369.0
2018-01-26 14:40:00,64.16,64.16,64.05,64.05,63625.0,49.8163,49.8163,49.7309,49.7309,63625.0
2018-01-26 14:45:00,64.06,64.21,64.03,64.2,85152.0,49.7386,49.8551,49.7153,49.8473,85152.0
2018-01-26 14:50:00,64.2,64.21,64.15,64.16,42219.0,49.8473,49.8551,49.8085,49.8163,42219.0
2018-01-26 14:55:00,64.17,64.18,64.11,64.14,43090.0,49.824,49.8318,49.7775,49.8007,43090.0
2018-01-26 15:00:00,64.14,64.21,64.13,64.18,70605.0,49.8007,49.8551,49.793,49.8318,70605.0
2018-01-26 15:05:00,64.19,64.24,64.12,64.14,119948.0,49.8396,49.8784,49.7852,49.8007,119948.0
2018-01-26 15:10:00,64.14,64.21,64.13,64.18,48062.0,49.8007,49.8551,49.793,49.8318,48062.0
2018-01-26 15:15:00,64.17,64.19,64.06,64.06,88633.0,49.824,49.8396,49.7386,49.7386,88633.0
2018-01-26 15:20:00,64.06,64.09,63.99,64.0,75158.0,49.7386,49.7619,49.6843,49.692,75158.0
2018-01-26 15:25:00,64.0,64.07,64.0,64.06,44794.0,49.692,49.7464,49.692,49.7386,44794.0
2018-01-26 15:30:00,64.06,64.07,64.02,64.04,77765.0,49.7386,49.7464,49.7076,49.7231,77765.0
2018-01-26 15:35:00,64.05,64.12,64.04,64.11,107867.0,49.7309,49.7852,49.7231,49.7775,107867.0
2018-01-26 15:40:00,64.11,64.24,64.07,64.24,111702.0,49.7775,49.8784,49.7464,49.8784,111702.0
2018-01-26 15:45:00,64.24,64.26,64.12,64.14,150321.0,49.8784,49.8939,49.7852,49.8007,150321.0
2018-01-26 15:50:00,64.13,64.18,64.12,64.14,106284.0,49.793,49.8318,49.7852,49.8007,106284.0
2018-01-26 15:55:00,64.15,64.3,64.09,64.24,459827.0,49.8085,49.925,49.7619,49.8784,459827.0
2018-01-29 09:30:00,64.12,64.74,64.08,64.72,200578.0,49.7852,50.2666,49.7542,50.2511,200578.0
2018-01-29 09:35:00,64.75,64.82,64.58,64.61,100050.0,50.2744,50.3287,50.1424,50.1657,100050.0
2018-01-29 09:40:00,64.61,64.64,64.41,64.47,73277.0,50.1657,50.189,50.0104,50.057,73277.0
2018-01-29 09:45:00,64.45,64.91,64.43,64.87,333140.0,50.0414,50.3986,50.0259,50.3675,333140.0
2018-01-29 09:50:00,64.89,64.92,64.6,64.63,150908.0,50.3831,50.4064,50.1579,50.1812,150908.0
2018-01-29 09:55:00,64.63,64.76,64.6,64.71,103584.0,50.1812,50.2821,50.1579,50.2433,103584.0
2018-01-29 10:00:00,64.71,64.72,64.53,64.61,97618.0,50.2433,50.2511,50.1036,50.1657,97618.0
2018-01-29 10:05:00,64.62,64.81,64.61,64.78,116234.0,50.1734,50.321,50.1657,50.2977,116234.0
2018-01-29 10:10:00,64.78,64.82,64.69,64.74,85628.0,50.2977,50.3287,50.2278,50.2666,85628.0
2018-01-29 10:15:00,64.75,64.89,64.72,64.86,66459.0,50.2744,50.3831,50.2511,50.3598,66459.0
2018-01-29 10:20:00,64.86,64.87,64.71,64.81,55290.0,50.3598,50.3675,50.2433,50.321,55290.0
2018-01-29 10:25:00,64.83,64.89,64.8,64.89,84635.0,50.3365,50.3831,50.3132,50.3831,84635.0
2018-01-29 10:30:00,64.89,64.96,64.88,64.92,106281.0,50.3831,50.4374,50.3753,50.4064,106281.0
2018-01-29 10:35:00,64.92,64.93,64.78,64.85,57207.0,50.4064,50.4141,50.2977,50.352,57207.0
2018-01-29 10:40:00,64.85,64.89,64.56,64.6,82913.0,50.352,50.3831,50.1269,50.1579,82913.0
2018-01-29 10:45:00,64.62,64.69,64.61,64.66,37274.0,50.1734,50.2278,50.1657,50.2045,37274.0
2018-01-29 10:50:00,64.67,64.73,64.6,64.67,48831.0,50.2123,50.2588,50.1579,50.2123,48831.0
2018-01-29 10:55:00,64.68,64.73,64.63,64.63,43660.0,50.22,50.2588,50.1812,50.1812,43660.0
2018-01-29 11:00:00,64.63,64.64,64.53,64.61,66490.0,50.1812,50.189,50.1036,50.1657,66490.0
2018-01-29 11:05:00,64.61,64.62,64.56,64.62,42385.0,50.1657,50.1734,50.1269,50.1734,42385.0
2018-01-29 11:10:00,64.62,64.68,64.56,64.68,39237.0,50.1734,50.22,50.1269,50.22,39237.0
2018-01-29 11:15:00,64.67,64.76,64.66,64.72,44463.0,50.2123,50.2821,50.2045,50.2511,44463.0
2018-01-29 11:20:00,64.72,64.75,64.67,64.68,42336.0,50.2511,50.2744,50.2123,50.22,42336.0
2018-01-29 11:25:00,64.67,64.67,64.59,64.62,32734.0,50.2123,50.2123,50.1501,50.1734,32734.0
2018-01-29 11:30:00,64.63,64.67,64.56,64.58,40015.0,50.1812,50.2123,50.1269,50.1424,40015.0
2018-01-29 11:35:00,64.57,64.57,64.46,64.53,44909.0,50.1346,50.1346,50.0492,50.1036,44909.0
2018-01-29 11:40:00,64.53,64.64,64.48,64.63,54242.0,50.1036,50.189,50.0647,50.1812,54242.0
2018-01-29 11:45:00,64.63,64.72,64.6,64.61,61477.0,50.1812,50.2511,50.1579,50.1657,61477.0
2018-01-29 11:50:00,64.62,64.7,64.61,64.63,38098.0,50.1734,50.2356,50.1657,50.1812,38098.0
2018-01-29 11:55:00,64.63,64.65,64.6,64.65,95273.0,50.1812,50.1967,50.1579,50.1967,95273.0
2018-01-29 12:00:00,64.64,64.67,64.57,64.6,47574.0,50.189,50.2123,50.1346,50.1579,47574.0
2018-01-29 12:05:00,64.6,64.75,64.58,64.73,61915.0,50.1579,50.2744,50.1424,50.2588,61915.0
2018-01-29 12:10:00,64.73,64.76,64.71,64.72,29627.0,50.2588,50.2821,50.2433,50.2511,29627.0
2018-01-29 12:15:00,64.73,64.78,64.69,64.71,43613.0,50.2588,50.2977,50.2278,50.2433,43613.0
2018-01-29 12:20:00,64.71,64.74,64.69,64.71,45307.0,50.2433,50.2666,50.2278,50.2433,45307.0
2018-01-29 12:25:00,64.72,64.72,64.6,64.6,75454.0,50.2511,50.2511,50.1579,50.1579,75454.0
2018-01-29 12:30:00,64.6,64.68,64.6,64.61,36024.0,50.1579,50.22,50.1579,50.1657,36024.0
2018-01-29 12:35:00,64.62,64.66,64.6,64.66,42019.0,50.1734,50.2045,50.1579,50.2045,42019.0
2018-01-29 12:40:00,64.65,64.69,64.57,64.6,56202.0,50.1967,50.2278,50.1346,50.1579,56202.0
2018-01-29 12:45:00,64.61,64.67,64.6,64.63,22073.0,50.1657,50.2123,50.1579,50.1812,22073.0
2018-01-29 12:50:00,64.62,64.65,64.62,64.65,18489.0,50.1734,50.1967,50.1734,50.1967,18489.0
2018-01-29 12:55:00,64.65,64.76,64.62,64.76,53779.0,50.1967,50.2821,50.1734,50.2821,53779.0
2018-01-29 13:00:00,64.76,64.83,64.75,64.76,56204.0,50.2821,50.3365,50.2744,50.2821,56204.0
2018-01-29 13:05:00,64.76,64.78,64.7,64.71,28993.0,50.2821,50.2977,50.2356,50.2433,28993.0
2018-01-29 13:10:00,64.71,64.75,64.71,64.74,42214.0,50.2433,50.2744,50.2433,50.2666,42214.0
2018-01-29 13:15:00,64.75,64.83,64.73,64.82,29624.0,50.2744,50.3365,50.2588,50.3287,29624.0
2018-01-29 13:20:00,64.82,64.83,64.79,64.83,22388.0,50.3287,50.3365,50.3054,50.3365,22388.0
2018-01-29 13:25:00,64.83,64.86,64.81,64.81,19389.0,50.3365,50.3598,50.321,50.321,19389.0
2018-01-29 13:30:00,64.81,64.81,64.65,64.69,44313.0,50.321,50.321,50.1967,50.2278,44313.0
2018-01-29 13:35:00,64.69,64.77,64.67,64.73,22966.0,50.2278,50.2899,50.2123,50.2588,22966.0
2018-01-29 13:40:00,64.73,64.76,64.71,64.72,20588.0,50.2588,50.2821,50.2433,50.2511,20588.0
2018-01-29 13:45:00,64.72,64.78,64.72,64.76,26701.0,50.2511,50.2977,50.2511,50.2821,26701.0
2018-01-29 13:50:00,64.75,64.76,64.69,64.69,71011.0,50.2744,50.2821,50.2278,50.2278,71011.0
2018-01-29 13:55:00,64.69,64.76,64.68,64.72,46662.0,50.2278,50.2821,50.22,50.2511,46662.0
2018-01-29 14:00:00,64.72,64.75,64.69,64.71,34863.0,50.2511,50.2744,50.2278,50.2433,34863.0
2018-01-29 14:05:00,64.72,64.76,64.71,64.72,26605.0,50.2511,50.2821,50.2433,50.2511,26605.0
2018-01-29 14:10:00,64.72,64.8,64.66,64.76,72192.0,50.2511,50.3132,50.2045,50.2821,72192.0
2018-01-29 14:15:00,64.76,64.78,64.7,64.72,30759.0,50.2821,50.2977,50.2356,50.2511,30759.0
2018-01-29 14:20:00,64.72,64.76,64.71,64.73,60026.0,50.2511,50.2821,50.2433,50.2588,60026.0
2018-01-29 14:25:00,64.74,64.74,64.65,64.68,38852.0,50.2666,50.2666,50.1967,50.22,38852.0
2018-01-29 14:30:00,64.68,64.69,64.61,64.61,33823.0,50.22,50.2278,50.1657,50.1657,33823.0
2018-01-29 14:35:00,64.62,64.69,64.61,64.63,39439.0,50.1734,50.2278,50.1657,50.1812,39439.0
2018-01-29 14:40:00,64.63,64.7,64.6,64.66,41783.0,50.1812,50.2356,50.1579,50.2045,41783.0
2018-01-29 14:45:00,64.66,64.68,64.62,64.64,65568.0,50.2045,50.22,50.1734,50.189,65568.0
2018-01-29 14:50:00,64.65,64.66,64.51,64.53,54397.0,50.1967,50.2045,50.088,50.1036,54397.0
2018-01-29 14:55:00,64.52,64.55,64.46,64.49,55737.0,50.0958,50.1191,50.0492,50.0725,55737.0
2018-01-29 15:00:00,64.5,64.59,64.49,64.56,52334.0,50.0803,50.1501,50.0725,50.1269,52334.0
2018-01-29 15:05:00,64.55,64.59,64.53,64.58,30257.0,50.1191,50.1501,50.1036,50.1424,30257.0
2018-01-29 15:10:00,64.58,64.66,64.57,64.6,54441.0,50.1424,50.2045,50.1346,50.1579,54441.0
2018-01-29 15:15:00,64.6,64.68,64.59,64.66,68510.0,50.1579,50.22,50.1501,50.2045,68510.0
2018-01-29 15:20:00,64.66,64.66,64.61,64.62,46501.0,50.2045,50.2045,50.1657,50.1734,46501.0
2018-01-29 15:25:00,64.62,64.66,64.6,64.62,51299.0,50.1734,50.2045,50.1579,50.1734,51299.0
2018-01-29 15:30:00,64.62,64.73,64.59,64.71,65783.0,50.1734,50.2588,50.1501,50.2433,65783.0
2018-01-29 15:35:00,64.72,64.73,64.61,64.61,62955.0,50.2511,50.2588,50.1657,50.1657,62955.0
2018-01-29 15:40:00,64.61,64.62,64.49,64.51,93644.0,50.1657,50.1734,50.0725,50.088,93644.0
2018-01-29 15:45:00,64.52,64.52,64.44,64.48,94212.0,50.0958,50.0958,50.0337,50.0647,94212.0
2018-01-29 15:50:00,64.47,64.53,64.45,64.5,115546.0,50.057,50.1036,50.0414,50.0803,115546.0
2018-01-29 15:55:00,64.5,64.62,64.43,64.45,279616.0,50.0803,50.1734,50.0259,50.0414,279616.0
2018-01-30 09:30:00,63.93,64.25,63.31,63.97,219127.0,49.6377,49.8862,49.1563,49.6688,219127.0
2018-01-30 09:35:00,64.01,64.23,63.94,64.09,61652.0,49.6998,49.8706,49.6455,49.7619,61652.0
2018-01-30 09:40:00,64.07,64.09,63.72,63.75,85942.0,49.7464,49.7619,49.4746,49.4979,85942.0
2018-01-30 09:45:00,63.75,63.84,63.61,63.71,69064.0,49.4979,49.5678,49.3892,49.4669,69064.0
2018-01-30 09:50:00,63.71,63.85,63.68,63.81,84725.0,49.4669,49.5756,49.4436,49.5445,84725.0
2018-01-30 09:55:00,63.82,63.93,63.75,63.88,96414.0,49.5523,49.6377,49.4979,49.5989,96414.0
2018-01-30 10:00:00,63.87,63.93,63.7,63.71,90966.0,49.5911,49.6377,49.4591,49.4669,90966.0
2018-01-30 10:05:00,63.71,63.78,63.54,63.74,57694.0,49.4669,49.5212,49.3349,49.4902,57694.0
2018-01-30 10:10:00,63.76,63.81,63.64,63.66,54058.0,49.5057,49.5445,49.4125,49.4281,54058.0
2018-01-30 10:15:00,63.66,63.79,63.65,63.73,50288.0,49.4281,49.529,49.4203,49.4824,50288.0
2018-01-30 10:20:00,63.73,63.86,63.7,63.79,51520.0,49.4824,49.5833,49.4591,49.529,51520.0
2018-01-30 10:25:00,63.78,63.99,63.76,63.93,51752.0,49.5212,49.6843,49.5057,49.6377,51752.0
2018-01-30 10:30:00,63.94,64.09,63.94,64.05,88133.0,49.6455,49.7619,49.6455,49.7309,88133.0
2018-01-30 10:35:00,64.07,64.19,64.02,64.19,68423.0,49.7464,49.8396,49.7076,49.8396,68423.0
2018-01-30 10:40:00,64.17,64.2,64.0,64.06,42197.0,49.824,49.8473,49.692,49.7386,42197.0
2018-01-30 10:45:00,64.06,64.24,64.05,64.23,53840.0,49.7386,49.8784,49.7309,49.8706,53840.0
2018-01-30 10:50:00,64.22,64.24,64.06,64.13,77289.0,49.8629,49.8784,49.7386,49.793,77289.0
2018-01-30 10:55:00,64.13,64.27,64.12,64.25,75049.0,49.793,49.9017,49.7852,49.8862,75049.0
2018-01-30 11:00:00,64.24,64.32,64.16,64.2,58555.0,49.8784,49.9405,49.8163,49.8473,58555.0
2018-01-30 11:05:00,64.21,64.33,64.15,64.31,94517.0,49.8551,49.9483,49.8085,49.9327,94517.0
2018-01-30 11:10:00,64.31,64.38,64.28,64.36,79152.0,49.9327,49.9871,49.9094,49.9716,79152.0
2018-01-30 11:15:00,64.35,64.46,64.32,64.44,75646.0,49.9638,50.0492,49.9405,50.0337,75646.0
2018-01-30 11:20:00,64.44,64.54,64.39,64.52,70148.0,50.0337,50.1113,49.9949,50.0958,70148.0
2018-01-30 11:25:00,64.49,64.61,64.46,64.49,50792.0,50.0725,50.1657,50.0492,50.0725,50792.0
2018-01-30 11:30:00,64.48,64.5,64.4,64.44,56076.0,50.0647,50.0803,50.0026,50.0337,56076.0
2018-01-30 11:35:00,64.45,64.52,64.37,64.37,40047.0,50.0414,50.0958,49.9793,49.9793,40047.0
2018-01-30 11:40:00,64.38,64.55,64.31,64.53,77875.0,49.9871,50.1191,49.9327,50.1036,77875.0
2018-01-30 11:45:00,64.54,64.59,64.36,64.36,47397.0,50.1113,50.1501,49.9716,49.9716,47397.0
2018-01-30 11:50:00,64.36,64.45,64.35,64.42,42478.0,49.9716,50.0414,49.9638,50.0181,42478.0
2018-01-30 11:55:00,64.41,64.44,64.33,64.33,30559.0,50.0104,50.0337,49.9483,49.9483,30559.0
2018-01-30 12:00:00,64.33,64.35,64.27,64.28,42912.0,49.9483,49.9638,49.9017,49.9094,42912.0
2018-01-30 12:05:00,64.27,64.3,64.24,64.27,44497.0,49.9017,49.925,49.8784,49.9017,44497.0
2018-01-30 12:10:00,64.25,64.29,64.22,64.25,27028.0,49.8862,49.9172,49.8629,49.8862,27028.0
2018-01-30 12:15:00,64.24,64.29,64.23,64.27,30621.0,49.8784,49.9172,49.8706,49.9017,30621.0
2018-01-30 12:20:00,64.27,64.31,64.25,64.29,58881.0,49.9017,49.9327,49.8862,49.9172,58881.0
2018-01-30 12:25:00,64.29,64.29,64.13,64.13,32807.0,49.9172,49.9172,49.793,49.793,32807.0
2018-01-30 12:30:00,64.12,64.22,64.12,64.21,27927.0,49.7852,49.8629,49.7852,49.8551,27927.0
2018-01-30 12:35:00,64.2,64.27,64.17,64.24,47281.0,49.8473,49.9017,49.824,49.8784,47281.0
2018-01-30 12:40:00,64.25,64.32,64.22,64.25,39138.0,49.8862,49.9405,49.8629,49.8862,39138.0
2018-01-30 12:45:00,64.25,64.27,64.15,64.15,38381.0,49.8862,49.9017,49.8085,49.8085,38381.0
2018-01-30 12:50:00,64.15,64.23,64.15,64.19,49379.0,49.8085,49.8706,49.8085,49.8396,49379.0
2018-01-30 12:55:00,64.19,64.23,64.14,64.19,32414.0,49.8396,49.8706,49.8007,49.8396,32414.0
2018-01-30 13:00:00,64.2,64.2,64.1,64.1,24724.0,49.8473,49.8473,49.7697,49.7697,24724.0
2018-01-30 13:05:00,64.1,64.13,64.04,64.11,32409.0,49.7697,49.793,49.7231,49.7775,32409.0
2018-01-30 13:10:00,64.12,64.15,64.09,64.1,29549.0,49.7852,49.8085,49.7619,49.7697,29549.0
2018-01-30 13:15:00,64.1,64.16,64.07,64.09,31008.0,49.7697,49.8163,49.7464,49.7619,31008.0
2018-01-30 13:20:00,64.08,64.09,64.03,64.05,43069.0,49.7542,49.7619,49.7153,49.7309,43069.0
2018-01-30 13:25:00,64.05,64.09,64.05,64.06,16260.0,49.7309,49.7619,49.7309,49.7386,16260.0
2018-01-30 13:30:00,64.06,64.06,63.96,63.98,47928.0,49.7386,49.7386,49.661,49.6765,47928.0
2018-01-30 13:35:00,63.97,64.15,63.95,64.12,42959.0,49.6688,49.8085,49.6532,49.7852,42959.0
2018-01-30 13:40:00,64.12,64.18,64.1,64.15,29421.0,49.7852,49.8318,49.7697,49.8085,29421.0
2018-01-30 13:45:00,64.15,64.24,64.15,64.21,42667.0,49.8085,49.8784,49.8085,49.8551,42667.0
2018-01-30 13:50:00,64.22,64.28,64.2,64.25,28627.0,49.8629,49.9094,49.8473,49.8862,28627.0
2018-01-30 13:55:00,64.24,64.25,64.19,64.2,21410.0,49.8784,49.8862,49.8396,49.8473,21410.0
2018-01-30 14:00:00,64.19,64.21,64.1,64.15,32464.0,49.8396,49.8551,49.7697,49.8085,32464.0
2018-01-30 14:05:00,64.15,64.18,64.12,64.13,31121.0,49.8085,49.8318,49.7852,49.793,31121.0
2018-01-30 14:10:00,64.13,64.26,64.12,64.22,52435.0,49.793,49.8939,49.7852,49.8629,52435.0
2018-01-30 14:15:00,64.22,64.24,64.15,64.16,34396.0,49.8629,49.8784,49.8085,49.8163,34396.0
2018-01-30 14:20:00,64.16,64.19,64.14,64.17,37963.0,49.8163,49.8396,49.8007,49.824,37963.0
2018-01-30 14:25:00,64.16,64.2,64.1,64.13,33362.0,49.8163,49.8473,49.7697,49.793,33362.0
2018-01-30 14:30:00,64.12,64.12,64.01,64.03,36061.0,49.7852,49.7852,49.6998,49.7153,36061.0
2018-01-30 14:35:00,64.03,64.03,63.96,63.99,28370.0,49.7153,49.7153,49.661,49.6843,28370.0
2018-01-30 14:40:00,63.99,64.01,63.92,63.94,49082.0,49.6843,49.6998,49.6299,49.6455,49082.0
2018-01-30 14:45:00,63.94,63.97,63.91,63.95,29619.0,49.6455,49.6688,49.6222,49.6532,29619.0
2018-01-30 14:50:00,63.95,63.95,63.89,63.91,43538.0,49.6532,49.6532,49.6066,49.6222,43538.0
2018-01-30 14:55:00,63.91,64.01,63.91,63.98,37795.0,49.6222,49.6998,49.6222,49.6765,37795.0
2018-01-30 15:00:00,63.98,64.0,63.94,63.95,34241.0,49.6765,49.692,49.6455,49.6532,34241.0
2018-01-30 15:05:00,63.95,63.95,63.86,63.89,34829.0,49.6532,49.6532,49.5833,49.6066,34829.0
2018-01-30 15:10:00,63.89,63.97,63.88,63.94,50064.0,49.6066,49.6688,49.5989,49.6455,50064.0
2018-01-30 15:15:00,63.94,64.01,63.93,63.99,40964.0,49.6455,49.6998,49.6377,49.6843,40964.0
2018-01-30 15:20:00,63.98,63.99,63.9,63.92,51583.0,49.6765,49.6843,49.6144,49.6299,51583.0
2018-01-30 15:25:00,63.92,63.95,63.9,63.95,38144.0,49.6299,49.6532,49.6144,49.6532,38144.0
2018-01-30 15:30:00,63.95,63.98,63.92,63.98,58815.0,49.6532,49.6765,49.6299,49.6765,58815.0
2018-01-30 15:35:00,63.98,64.1,63.97,64.07,64790.0,49.6765,49.7697,49.6688,49.7464,64790.0
2018-01-30 15:40:00,64.07,64.09,64.01,64.03,85333.0,49.7464,49.7619,49.6998,49.7153,85333.0
2018-01-30 15:45:00,64.05,64.13,64.04,64.1,101149.0,49.7309,49.793,49.7231,49.7697,101149.0
2018-01-30 15:50:00,64.1,64.18,64.06,64.17,101538.0,49.7697,49.8318,49.7386,49.824,101538.0
2018-01-30 15:55:00,64.17,64.22,63.97,63.98,341557.0,49.824,49.8629,49.6688,49.6765,341557.0
2018-01-31 09:30:00,63.96,64.03,63.65,63.82,130709.0,49.661,49.7153,49.4203,49.5523,130709.0
2018-01-31 09:35:00,63.82,63.84,63.52,63.69,38834.0,49.5523,49.5678,49.3194,49.4513,38834.0
2018-01-31 09:40:00,63.68,63.86,63.63,63.85,24868.0,49.4436,49.5833,49.4048,49.5756,24868.0
2018-01-31 09:45:00,63.9,63.95,63.65,63.76,32799.0,49.6144,49.6532,49.4203,49.5057,32799.0
2018-01-31 09:50:00,63.75,63.76,63.09,63.1,121900.0,49.4979,49.5057,48.9855,48.9933,121900.0
2018-01-31 09:55:00,63.11,63.2,62.89,62.91,115050.0,49.001,49.0709,48.8302,48.8457,115050.0
2018-01-31 10:00:00,62.91,62.92,62.66,62.72,108814.0,48.8457,48.8535,48.6516,48.6982,108814.0
2018-01-31 10:05:00,62.71,62.71,62.52,62.58,87196.0,48.6904,48.6904,48.5429,48.5895,87196.0
2018-01-31 10:10:00,62.58,62.8,62.54,62.8,75176.0,48.5895,48.7603,48.5584,48.7603,75176.0
2018-01-31 10:15:00,62.79,62.89,62.79,62.89,105851.0,48.7526,48.8302,48.7526,48.8302,105851.0
2018-01-31 10:20:00,62.89,62.99,62.84,62.88,95468.0,48.8302,48.9078,48.7914,48.8224,95468.0
2018-01-31 10:25:00,62.87,62.88,62.64,62.65,42060.0,48.8147,48.8224,48.6361,48.6439,42060.0
2018-01-31 10:30:00,62.65,62.78,62.64,62.67,61835.0,48.6439,48.7448,48.6361,48.6594,61835.0
2018-01-31 10:35:00,62.67,62.68,62.54,62.54,93204.0,48.6594,48.6671,48.5584,48.5584,93204.0
2018-01-31 10:40:00,62.54,62.55,62.42,62.45,119863.0,48.5584,48.5662,48.4653,48.4886,119863.0
2018-01-31 10:45:00,62.45,62.51,62.37,62.42,152942.0,48.4886,48.5352,48.4265,48.4653,152942.0
2018-01-31 10:50:00,62.42,62.42,62.26,62.33,105021.0,48.4653,48.4653,48.341,48.3954,105021.0
2018-01-31 10:55:00,62.35,62.41,62.31,62.37,56348.0,48.4109,48.4575,48.3799,48.4265,56348.0
2018-01-31 11:00:00,62.37,62.44,62.33,62.43,59039.0,48.4265,48.4808,48.3954,48.473,59039.0
2018-01-31 11:05:00,62.43,62.49,62.4,62.44,47644.0,48.473,48.5196,48.4497,48.4808,47644.0
2018-01-31 11:10:00,62.43,62.43,62.36,62.4,54179.0,48.473,48.473,48.4187,48.4497,54179.0
2018-01-31 11:15:00,62.39,62.4,62.28,62.3,56823.0,48.442,48.4497,48.3566,48.3721,56823.0
2018-01-31 11:20:00,62.3,62.41,62.3,62.38,74225.0,48.3721,48.4575,48.3721,48.4342,74225.0
2018-01-31 11:25:00,62.37,62.49,62.34,62.41,161770.0,48.4265,48.5196,48.4032,48.4575,161770.0
2018-01-31 11:30:00,62.4,62.6,62.38,62.6,68188.0,48.4497,48.605,48.4342,48.605,68188.0
2018-01-31 11:35:00,62.58,62.69,62.56,62.6,63667.0,48.5895,48.6749,48.574,48.605,63667.0
2018-01-31 11:40:00,62.61,62.64,62.52,62.56,39014.0,48.6128,48.6361,48.5429,48.574,39014.0
2018-01-31 11:45:00,62.56,62.57,62.5,62.53,31472.0,48.574,48.5817,48.5274,48.5507,31472.0
2018-01-31 11:50:00,62.54,62.55,62.49,62.51,32259.0,48.5584,48.5662,48.5196,48.5352,32259.0
2018-01-31 11:55:00,62.51,62.54,62.45,62.45,47273.0,48.5352,48.5584,48.4886,48.4886,47273.0
2018-01-31 12:00:00,62.45,62.46,62.41,62.42,44133.0,48.4886,48.4963,48.4575,48.4653,44133.0
2018-01-31 12:05:00,62.41,62.42,62.28,62.34,48380.0,48.4575,48.4653,48.3566,48.4032,48380.0
2018-01-31 12:10:00,62.34,62.4,62.32,62.39,27488.0,48.4032,48.4497,48.3876,48.442,27488.0
2018-01-31 12:15:00,62.4,62.42,62.34,62.36,38024.0,48.4497,48.4653,48.4032,48.4187,38024.0
2018-01-31 12:20:00,62.35,62.36,62.21,62.22,62285.0,48.4109,48.4187,48.3022,48.31,62285.0
2018-01-31 12:25:00,62.23,62.3,62.16,62.26,45516.0,48.3177,48.3721,48.2634,48.341,45516.0
2018-01-31 12:30:00,62.26,62.3,62.25,62.29,55670.0,48.341,48.3721,48.3333,48.3643,55670.0
2018-01-31 12:35:00,62.3,62.31,62.27,62.27,55145.0,48.3721,48.3799,48.3488,48.3488,55145.0
2018-01-31 12:40:00,62.27,62.29,62.18,62.2,71982.0,48.3488,48.3643,48.2789,48.2945,71982.0
2018-01-31 12:45:00,62.21,62.3,62.17,62.3,94484.0,48.3022,48.3721,48.2712,48.3721,94484.0
2018-01-31 12:50:00,62.3,62.32,62.24,62.31,34660.0,48.3721,48.3876,48.3255,48.3799,34660.0
2018-01-31 12:55:00,62.31,62.39,62.31,62.39,28540.0,48.3799,48.442,48.3799,48.442,28540.0
2018-01-31 13:00:00,62.38,62.41,62.18,62.19,65514.0,48.4342,48.4575,48.2789,48.2867,65514.0
2018-01-31 13:05:00,62.19,62.22,62.18,62.21,24494.0,48.2867,48.31,48.2789,48.3022,24494.0
2018-01-31 13:10:00,62.22,62.26,62.21,62.24,39918.0,48.31,48.341,48.3022,48.3255,39918.0
2018-01-31 13:15:00,62.24,62.34,62.19,62.3,57951.0,48.3255,48.4032,48.2867,48.3721,57951.0
2018-01-31 13:20:00,62.3,62.4,62.24,62.4,38042.0,48.3721,48.4497,48.3255,48.4497,38042.0
2018-01-31 13:25:00,62.4,62.45,62.37,62.42,118252.0,48.4497,48.4886,48.4265,48.4653,118252.0
2018-01-31 13:30:00,62.42,62.42,62.29,62.35,43628.0,48.4653,48.4653,48.3643,48.4109,43628.0
2018-01-31 13:35:00,62.34,62.37,62.3,62.31,33718.0,48.4032,48.4265,48.3721,48.3799,33718.0
2018-01-31 13:40:00,62.3,62.37,62.29,62.35,32479.0,48.3721,48.4265,48.3643,48.4109,32479.0
2018-01-31 13:45:00,62.35,62.35,62.24,62.26,40770.0,48.4109,48.4109,48.3255,48.341,40770.0
2018-01-31 13:50:00,62.26,62.28,62.2,62.27,62658.0,48.341,48.3566,48.2945,48.3488,62658.0
2018-01-31 13:55:00,62.27,62.38,62.27,62.35,35481.0,48.3488,48.4342,48.3488,48.4109,35481.0
2018-01-31 14:00:00,62.38,62.58,62.35,62.44,64428.0,48.4342,48.5895,48.4109,48.4808,64428.0
2018-01-31 14:05:00,62.43,62.55,62.43,62.51,44248.0,48.473,48.5662,48.473,48.5352,44248.0
2018-01-31 14:10:00,62.52,62.53,62.32,62.35,43330.0,48.5429,48.5507,48.3876,48.4109,43330.0
2018-01-31 14:15:00,62.35,62.39,62.26,62.29,46648.0,48.4109,48.442,48.341,48.3643,46648.0
2018-01-31 14:20:00,62.29,62.3,62.14,62.15,50913.0,48.3643,48.3721,48.2479,48.2556,50913.0
2018-01-31 14:25:00,62.16,62.23,62.15,62.2,42205.0,48.2634,48.3177,48.2556,48.2945,42205.0
2018-01-31 14:30:00,62.21,62.24,62.18,62.21,36854.0,48.3022,48.3255,48.2789,48.3022,36854.0
2018-01-31 14:35:00,62.21,62.22,62.15,62.2,41729.0,48.3022,48.31,48.2556,48.2945,41729.0
2018-01-31 14:40:00,62.2,62.23,62.17,62.2,48740.0,48.2945,48.3177,48.2712,48.2945,48740.0
2018-01-31 14:45:00,62.2,62.24,62.02,62.04,103212.0,48.2945,48.3255,48.1547,48.1702,103212.0
2018-01-31 14:50:00,62.04,62.09,61.93,62.09,108395.0,48.1702,48.209,48.0848,48.209,108395.0
2018-01-31 14:55:00,62.08,62.26,62.08,62.22,73559.0,48.2013,48.341,48.2013,48.31,73559.0
2018-01-31 15:00:00,62.22,62.3,62.2,62.25,87023.0,48.31,48.3721,48.2945,48.3333,87023.0
2018-01-31 15:05:00,62.25,62.26,62.16,62.25,67229.0,48.3333,48.341,48.2634,48.3333,67229.0
2018-01-31 15:10:00,62.25,62.35,62.23,62.29,78235.0,48.3333,48.4109,48.3177,48.3643,78235.0
2018-01-31 15:15:00,62.28,62.35,62.25,62.32,81982.0,48.3566,48.4109,48.3333,48.3876,81982.0
2018-01-31 15:20:00,62.31,62.34,62.23,62.27,54749.0,48.3799,48.4032,48.3177,48.3488,54749.0
2018-01-31 15:25:00,62.26,62.32,62.25,62.31,68449.0,48.341,48.3876,48.3333,48.3799,68449.0
2018-01-31 15:30:00,62.32,62.43,62.31,62.4,107490.0,48.3876,48.473,48.3799,48.4497,107490.0
2018-01-31 15:35:00,62.39,62.53,62.35,62.52,141675.0,48.442,48.5507,48.4109,48.5429,141675.0
2018-01-31 15:40:00,62.52,62.8,62.52,62.78,187526.0,48.5429,48.7603,48.5429,48.7448,187526.0
2018-01-31 15:45:00,62.79,62.87,62.62,62.66,230100.0,48.7526,48.8147,48.6206,48.6516,230100.0
2018-01-31 15:50:00,62.67,62.73,62.62,62.62,209069.0,48.6594,48.706,48.6206,48.6206,209069.0
2018-01-31 15:55:00,62.63,62.66,62.53,62.63,564746.0,48.6283,48.6516,48.5507,48.6283,564746.0
2018-02-01 09:30:00,62.18,62.48,62.03,62.19,212207.0,48.2789,48.5119,48.1625,48.2867,212207.0
2018-02-01 09:35:00,62.17,62.18,61.94,62.17,77977.0,48.2712,48.2789,48.0926,48.2712,77977.0
2018-02-01 09:40:00,62.18,62.44,62.18,62.3,163308.0,48.2789,48.4808,48.2789,48.3721,163308.0
2018-02-01 09:45:00,62.31,62.42,62.26,62.37,66413.0,48.3799,48.4653,48.341,48.4265,66413.0
2018-02-01 09:50:00,62.38,62.6,62.37,62.51,111066.0,48.4342,48.605,48.4265,48.5352,111066.0
2018-02-01 09:55:00,62.52,62.82,62.48,62.75,88980.0,48.5429,48.7758,48.5119,48.7215,88980.0
2018-02-01 10:00:00,62.74,62.76,62.58,62.64,100511.0,48.7137,48.7293,48.5895,48.6361,100511.0
2018-02-01 10:05:00,62.64,62.67,62.47,62.64,76478.0,48.6361,48.6594,48.5041,48.6361,76478.0
2018-02-01 10:10:00,62.62,62.63,62.47,62.51,70133.0,48.6206,48.6283,48.5041,48.5352,70133.0
2018-02-01 10:15:00,62.52,62.63,62.5,62.58,57536.0,48.5429,48.6283,48.5274,48.5895,57536.0
2018-02-01 10:20:00,62.58,62.58,62.43,62.46,152238.0,48.5895,48.5895,48.473,48.4963,152238.0
2018-02-01 10:25:00,62.46,62.48,62.16,62.23,95922.0,48.4963,48.5119,48.2634,48.3177,95922.0
2018-02-01 10:30:00,62.23,62.27,62.12,62.13,109531.0,48.3177,48.3488,48.2323,48.2401,109531.0
2018-02-01 10:35:00,62.13,62.41,62.12,62.34,80055.0,48.2401,48.4575,48.2323,48.4032,80055.0
2018-02-01 10:40:00,62.34,62.38,62.15,62.21,89139.0,48.4032,48.4342,48.2556,48.3022,89139.0
2018-02-01 10:45:00,62.2,62.27,62.1,62.2,124017.0,48.2945,48.3488,48.2168,48.2945,124017.0
2018-02-01 10:50:00,62.2,62.27,62.14,62.27,85097.0,48.2945,48.3488,48.2479,48.3488,85097.0
2018-02-01 10:55:00,62.26,62.34,62.2,62.34,65995.0,48.341,48.4032,48.2945,48.4032,65995.0
2018-02-01 11:00:00,62.34,62.61,62.32,62.57,131063.0,48.4032,48.6128,48.3876,48.5817,131063.0
2018-02-01 11:05:00,62.57,62.59,62.44,62.48,88134.0,48.5817,48.5973,48.4808,48.5119,88134.0
2018-02-01 11:10:00,62.48,62.61,62.35,62.46,85146.0,48.5119,48.6128,48.4109,48.4963,85146.0
2018-02-01 11:15:00,62.47,62.66,62.46,62.57,56418.0,48.5041,48.6516,48.4963,48.5817,56418.0
2018-02-01 11:20:00,62.57,62.59,62.48,62.55,61988.0,48.5817,48.5973,48.5119,48.5662,61988.0
2018-02-01 11:25:00,62.54,62.55,62.43,62.5,67638.0,48.5584,48.5662,48.473,48.5274,67638.0
2018-02-01 11:30:00,62.5,62.67,62.5,62.63,62376.0,48.5274,48.6594,48.5274,48.6283,62376.0
2018-02-01 11:35:00,62.64,62.75,62.61,62.71,49228.0,48.6361,48.7215,48.6128,48.6904,49228.0
2018-02-01 11:40:00,62.7,62.91,62.65,62.83,50037.0,48.6827,48.8457,48.6439,48.7836,50037.0
2018-02-01 11:45:00,62.83,62.84,62.69,62.72,43331.0,48.7836,48.7914,48.6749,48.6982,43331.0
2018-02-01 11:50:00,62.72,62.75,62.65,62.67,69746.0,48.6982,48.7215,48.6439,48.6594,69746.0
2018-02-01 11:55:00,62.67,62.76,62.66,62.76,40141.0,48.6594,48.7293,48.6516,48.7293,40141.0
2018-02-01 12:00:00,62.75,62.77,62.66,62.69,71425.0,48.7215,48.737,48.6516,48.6749,71425.0
2018-02-01 12:05:00,62.69,62.73,62.63,62.68,52094.0,48.6749,48.706,48.6283,48.6671,52094.0
2018-02-01 12:10:00,62.68,62.79,62.64,62.76,53416.0,48.6671,48.7526,48.6361,48.7293,53416.0
2018-02-01 12:15:00,62.76,62.88,62.75,62.83,56236.0,48.7293,48.8224,48.7215,48.7836,56236.0
2018-02-01 12:20:00,62.83,62.94,62.83,62.86,52111.0,48.7836,48.869,48.7836,48.8069,52111.0
2018-02-01 12:25:00,62.85,62.87,62.79,62.87,52102.0,48.7991,48.8147,48.7526,48.8147,52102.0
2018-02-01 12:30:00,62.87,62.98,62.84,62.88,42627.0,48.8147,48.9001,48.7914,48.8224,42627.0
2018-02-01 12:35:00,62.88,62.9,62.79,62.9,57898.0,48.8224,48.838,48.7526,48.838,57898.0
2018-02-01 12:40:00,62.89,62.89,62.8,62.84,33142.0,48.8302,48.8302,48.7603,48.7914,33142.0
2018-02-01 12:45:00,62.84,62.86,62.83,62.85,33061.0,48.7914,48.8069,48.7836,48.7991,33061.0
2018-02-01 12:50:00,62.85,62.87,62.82,62.84,39036.0,48.7991,48.8147,48.7758,48.7914,39036.0
2018-02-01 12:55:00,62.85,62.91,62.84,62.88,36419.0,48.7991,48.8457,48.7914,48.8224,36419.0
2018-02-01 13:00:00,62.88,62.92,62.85,62.88,36670.0,48.8224,48.8535,48.7991,48.8224,36670.0
2018-02-01 13:05:00,62.88,62.94,62.86,62.87,35595.0,48.8224,48.869,48.8069,48.8147,35595.0
2018-02-01 13:10:00,62.87,62.91,62.84,62.85,50376.0,48.8147,48.8457,48.7914,48.7991,50376.0
2018-02-01 13:15:00,62.85,62.9,62.84,62.88,56390.0,48.7991,48.838,48.7914,48.8224,56390.0
2018-02-01 13:20:00,62.88,62.91,62.87,62.91,39288.0,48.8224,48.8457,48.8147,48.8457,39288.0
2018-02-01 13:25:00,62.91,62.93,62.88,62.9,71840.0,48.8457,48.8613,48.8224,48.838,71840.0
2018-02-01 13:30:00,62.9,62.91,62.84,62.84,37486.0,48.838,48.8457,48.7914,48.7914,37486.0
2018-02-01 13:35:00,62.85,62.88,62.81,62.83,44447.0,48.7991,48.8224,48.7681,48.7836,44447.0
2018-02-01 13:40:00,62.83,62.83,62.74,62.77,46754.0,48.7836,48.7836,48.7137,48.737,46754.0
2018-02-01 13:45:00,62.78,62.81,62.72,62.73,41860.0,48.7448,48.7681,48.6982,48.706,41860.0
2018-02-01 13:50:00,62.74,62.77,62.66,62.68,39384.0,48.7137,48.737,48.6516,48.6671,39384.0
2018-02-01 13:55:00,62.69,62.72,62.63,62.68,48841.0,48.6749,48.6982,48.6283,48.6671,48841.0
2018-02-01 14:00:00,62.67,62.77,62.67,62.73,82834.0,48.6594,48.737,48.6594,48.706,82834.0
2018-02-01 14:05:00,62.73,62.81,62.71,62.8,74255.0,48.706,48.7681,48.6904,48.7603,74255.0
2018-02-01 14:10:00,62.8,62.8,62.64,62.67,47145.0,48.7603,48.7603,48.6361,48.6594,47145.0
2018-02-01 14:15:00,62.67,62.71,62.5,62.51,63873.0,48.6594,48.6904,48.5274,48.5352,63873.0
2018-02-01 14:20:00,62.51,62.54,62.43,62.48,66906.0,48.5352,48.5584,48.473,48.5119,66906.0
2018-02-01 14:25:00,62.5,62.64,62.48,62.59,47520.0,48.5274,48.6361,48.5119,48.5973,47520.0
2018-02-01 14:30:00,62.6,62.63,62.55,62.6,44720.0,48.605,48.6283,48.5662,48.605,44720.0
2018-02-01 14:35:00,62.59,62.71,62.59,62.66,62067.0,48.5973,48.6904,48.5973,48.6516,62067.0
2018-02-01 14:40:00,62.65,62.72,62.63,62.65,46462.0,48.6439,48.6982,48.6283,48.6439,46462.0
2018-02-01 14:45:00,62.65,62.71,62.59,62.61,61128.0,48.6439,48.6904,48.5973,48.6128,61128.0
2018-02-01 14:50:00,62.61,62.66,62.6,62.63,47108.0,48.6128,48.6516,48.605,48.6283,47108.0
2018-02-01 14:55:00,62.64,62.7,62.64,62.67,60844.0,48.6361,48.6827,48.6361,48.6594,60844.0
2018-02-01 15:00:00,62.67,62.7,62.64,62.65,51709.0,48.6594,48.6827,48.6361,48.6439,51709.0
2018-02-01 15:05:00,62.64,62.65,62.2,62.59,127346.0,48.6361,48.6439,48.2945,48.5973,127346.0
2018-02-01 15:10:00,62.59,62.62,62.54,62.61,63295.0,48.5973,48.6206,48.5584,48.6128,63295.0
2018-02-01 15:15:00,62.61,62.63,62.51,62.52,54668.0,48.6128,48.6283,48.5352,48.5429,54668.0
2018-02-01 15:20:00,62.52,62.61,62.5,62.56,58289.0,48.5429,48.6128,48.5274,48.574,58289.0
2018-02-01 15:25:00,62.57,62.59,62.49,62.54,65341.0,48.5817,48.5973,48.5196,48.5584,65341.0
2018-02-01 15:30:00,62.53,62.58,62.49,62.57,129337.0,48.5507,48.5895,48.5196,48.5817,129337.0
2018-02-01 15:35:00,62.57,62.59,62.55,62.56,96277.0,48.5817,48.5973,48.5662,48.574,96277.0
2018-02-01 15:40:00,62.56,62.59,62.52,62.53,120943.0,48.574,48.5973,48.5429,48.5507,120943.0
2018-02-01 15:45:00,62.54,62.67,62.54,62.65,115984.0,48.5584,48.6594,48.5584,48.6439,115984.0
2018-02-01 15:50:00,62.65,62.73,62.55,62.58,150177.0,48.6439,48.706,48.5662,48.5895,150177.0
2018-02-01 15:55:00,62.59,62.82,62.59,62.79,401509.0,48.5973,48.7758,48.5973,48.7526,401509.0
2018-02-02 09:30:00,62.89,64.0,62.85,63.35,288238.0,48.8302,49.692,48.7991,49.1874,288238.0
2018-02-02 09:35:00,63.35,63.56,63.3,63.41,120905.0,49.1874,49.3504,49.1485,49.2339,120905.0
2018-02-02 09:40:00,63.39,63.78,63.33,63.58,168844.0,49.2184,49.5212,49.1718,49.3659,168844.0
2018-02-02 09:45:00,63.58,63.67,63.47,63.65,228165.0,49.3659,49.4358,49.2805,49.4203,228165.0
2018-02-02 09:50:00,63.64,63.8,63.5,63.7,165280.0,49.4125,49.5368,49.3038,49.4591,165280.0
2018-02-02 09:55:00,63.69,63.7,63.41,63.41,131438.0,49.4513,49.4591,49.2339,49.2339,131438.0
2018-02-02 10:00:00,63.41,63.56,63.35,63.36,200995.0,49.2339,49.3504,49.1874,49.1951,200995.0
2018-02-02 10:05:00,63.36,63.63,63.33,63.56,93910.0,49.1951,49.4048,49.1718,49.3504,93910.0
2018-02-02 10:10:00,63.54,63.72,63.51,63.69,108940.0,49.3349,49.4746,49.3116,49.4513,108940.0
2018-02-02 10:15:00,63.68,63.7,63.61,63.67,57001.0,49.4436,49.4591,49.3892,49.4358,57001.0
2018-02-02 10:20:00,63.67,63.67,63.57,63.65,78304.0,49.4358,49.4358,49.3582,49.4203,78304.0
2018-02-02 10:25:00,63.66,63.9,63.65,63.89,80281.0,49.4281,49.6144,49.4203,49.6066,80281.0
2018-02-02 10:30:00,63.89,63.9,63.74,63.88,149931.0,49.6066,49.6144,49.4902,49.5989,149931.0
2018-02-02 10:35:00,63.87,63.93,63.83,63.91,62536.0,49.5911,49.6377,49.5601,49.6222,62536.0
2018-02-02 10:40:00,63.92,64.03,63.91,63.99,109192.0,49.6299,49.7153,49.6222,49.6843,109192.0
2018-02-02 10:45:00,64.0,64.02,63.97,64.02,85923.0,49.692,49.7076,49.6688,49.7076,85923.0
2018-02-02 10:50:00,64.01,64.13,64.0,64.09,57596.0,49.6998,49.793,49.692,49.7619,57596.0
2018-02-02 10:55:00,64.08,64.09,63.99,64.03,98132.0,49.7542,49.7619,49.6843,49.7153,98132.0
2018-02-02 11:00:00,64.04,64.06,63.99,64.01,55951.0,49.7231,49.7386,49.6843,49.6998,55951.0
2018-02-02 11:05:00,64.01,64.15,63.99,64.15,66033.0,49.6998,49.8085,49.6843,49.8085,66033.0
2018-02-02 11:10:00,64.15,64.29,64.15,64.19,103459.0,49.8085,49.9172,49.8085,49.8396,103459.0
2018-02-02 11:15:00,64.2,64.23,63.99,64.03,80447.0,49.8473,49.8706,49.6843,49.7153,80447.0
2018-02-02 11:20:00,64.02,64.06,63.96,64.0,113407.0,49.7076,49.7386,49.661,49.692,113407.0
2018-02-02 11:25:00,64.01,64.06,63.99,64.01,72823.0,49.6998,49.7386,49.6843,49.6998,72823.0
2018-02-02 11:30:00,64.0,64.01,63.82,63.83,99724.0,49.692,49.6998,49.5523,49.5601,99724.0
2018-02-02 11:35:00,63.83,63.83,63.65,63.66,86940.0,49.5601,49.5601,49.4203,49.4281,86940.0
2018-02-02 11:40:00,63.65,63.66,63.51,63.51,71231.0,49.4203,49.4281,49.3116,49.3116,71231.0
2018-02-02 11:45:00,63.51,63.59,63.41,63.56,66042.0,49.3116,49.3737,49.2339,49.3504,66042.0
2018-02-02 11:50:00,63.55,63.69,63.47,63.68,44975.0,49.3426,49.4513,49.2805,49.4436,44975.0
2018-02-02 11:55:00,63.67,63.67,63.5,63.53,41369.0,49.4358,49.4358,49.3038,49.3271,41369.0
2018-02-02 12:00:00,63.52,63.6,63.45,63.54,31746.0,49.3194,49.3815,49.265,49.3349,31746.0
2018-02-02 12:05:00,63.54,63.64,63.53,63.57,38608.0,49.3349,49.4125,49.3271,49.3582,38608.0
2018-02-02 12:10:00,63.58,63.67,63.58,63.65,37496.0,49.3659,49.4358,49.3659,49.4203,37496.0
2018-02-02 12:15:00,63.64,63.76,63.64,63.71,55354.0,49.4125,49.5057,49.4125,49.4669,55354.0
2018-02-02 12:20:00,63.71,63.74,63.68,63.73,43965.0,49.4669,49.4902,49.4436,49.4824,43965.0
2018-02-02 12:25:00,63.73,63.75,63.69,63.75,46973.0,49.4824,49.4979,49.4513,49.4979,46973.0
2018-02-02 12:30:00,63.75,63.75,63.65,63.69,75104.0,49.4979,49.4979,49.4203,49.4513,75104.0
2018-02-02 12:35:00,63.69,63.74,63.59,63.73,59846.0,49.4513,49.4902,49.3737,49.4824,59846.0
2018-02-02 12:40:00,63.74,63.89,63.71,63.88,43304.0,49.4902,49.6066,49.4669,49.5989,43304.0
2018-02-02 12:45:00,63.88,63.88,63.72,63.77,30013.0,49.5989,49.5989,49.4746,49.5135,30013.0
2018-02-02 12:50:00,63.76,63.79,63.74,63.77,24797.0,49.5057,49.529,49.4902,49.5135,24797.0
2018-02-02 12:55:00,63.76,63.77,63.66,63.66,29827.0,49.5057,49.5135,49.4281,49.4281,29827.0
2018-02-02 13:00:00,63.66,63.66,63.57,63.6,35720.0,49.4281,49.4281,49.3582,49.3815,35720.0
2018-02-02 13:05:00,63.61,63.61,63.53,63.55,34856.0,49.3892,49.3892,49.3271,49.3426,34856.0
2018-02-02 13:10:00,63.55,63.57,63.48,63.57,40413.0,49.3426,49.3582,49.2883,49.3582,40413.0
2018-02-02 13:15:00,63.56,63.57,63.52,63.52,58584.0,49.3504,49.3582,49.3194,49.3194,58584.0
2018-02-02 13:20:00,63.52,63.52,63.38,63.44,33500.0,49.3194,49.3194,49.2107,49.2572,33500.0
2018-02-02 13:25:00,63.45,63.51,63.44,63.49,33138.0,49.265,49.3116,49.2572,49.2961,33138.0
2018-02-02 13:30:00,63.5,63.53,63.43,63.47,47352.0,49.3038,49.3271,49.2495,49.2805,47352.0
2018-02-02 13:35:00,63.48,63.48,63.39,63.4,32636.0,49.2883,49.2883,49.2184,49.2262,32636.0
2018-02-02 13:40:00,63.39,63.4,63.25,63.26,49499.0,49.2184,49.2262,49.1097,49.1175,49499.0
2018-02-02 13:45:00,63.25,63.27,63.19,63.21,54593.0,49.1097,49.1252,49.0631,49.0787,54593.0
2018-02-02 13:50:00,63.21,63.27,63.2,63.24,62492.0,49.0787,49.1252,49.0709,49.102,62492.0
2018-02-02 13:55:00,63.25,63.38,63.24,63.29,109695.0,49.1097,49.2107,49.102,49.1408,109695.0
2018-02-02 14:00:00,63.31,63.31,62.98,63.22,385558.0,49.1563,49.1563,48.9001,49.0864,385558.0
2018-02-02 14:05:00,63.21,63.28,63.03,63.21,102496.0,49.0787,49.133,48.9389,49.0787,102496.0
2018-02-02 14:10:00,63.2,63.27,63.13,63.27,118916.0,49.0709,49.1252,49.0165,49.1252,118916.0
2018-02-02 14:15:00,63.26,63.27,63.15,63.21,146525.0,49.1175,49.1252,49.0321,49.0787,146525.0
2018-02-02 14:20:00,63.21,63.37,63.19,63.35,155154.0,49.0787,49.2029,49.0631,49.1874,155154.0
2018-02-02 14:25:00,63.34,63.36,63.18,63.29,125842.0,49.1796,49.1951,49.0554,49.1408,125842.0
2018-02-02 14:30:00,63.28,63.46,63.28,63.44,116808.0,49.133,49.2728,49.133,49.2572,116808.0
2018-02-02 14:35:00,63.45,63.48,63.43,63.45,239196.0,49.265,49.2883,49.2495,49.265,239196.0
2018-02-02 14:40:00,63.45,63.58,63.44,63.55,157636.0,49.265,49.3659,49.2572,49.3426,157636.0
2018-02-02 14:45:00,63.55,63.66,63.55,63.66,231198.0,49.3426,49.4281,49.3426,49.4281,231198.0
2018-02-02 14:50:00,63.65,63.73,63.64,63.71,238356.0,49.4203,49.4824,49.4125,49.4669,238356.0
2018-02-02 14:55:00,63.71,63.76,63.69,63.7,264833.0,49.4669,49.5057,49.4513,49.4591,264833.0
2018-02-02 15:00:00,63.7,63.73,63.57,63.59,167312.0,49.4591,49.4824,49.3582,49.3737,167312.0
2018-02-02 15:05:00,63.59,63.65,63.53,63.64,288434.0,49.3737,49.4203,49.3271,49.4125,288434.0
2018-02-02 15:10:00,63.64,63.73,63.58,63.59,195844.0,49.4125,49.4824,49.3659,49.3737,195844.0
2018-02-02 15:15:00,63.59,63.73,63.57,63.69,194757.0,49.3737,49.4824,49.3582,49.4513,194757.0
2018-02-02 15:20:00,63.69,63.81,63.67,63.75,131177.0,49.4513,49.5445,49.4358,49.4979,131177.0
2018-02-02 15:25:00,63.76,63.86,63.66,63.66,195195.0,49.5057,49.5833,49.4281,49.4281,195195.0
2018-02-02 15:30:00,63.67,63.67,63.45,63.55,240586.0,49.4358,49.4358,49.265,49.3426,240586.0
2018-02-02 15:35:00,63.55,63.73,63.45,63.72,195648.0,49.3426,49.4824,49.265,49.4746,195648.0
2018-02-02 15:40:00,63.71,63.72,63.46,63.47,247021.0,49.4669,49.4746,49.2728,49.2805,247021.0
2018-02-02 15:45:00,63.46,63.56,63.42,63.52,305066.0,49.2728,49.3504,49.2417,49.3194,305066.0
2018-02-02 15:50:00,63.52,63.59,63.44,63.54,320231.0,49.3194,49.3737,49.2572,49.3349,320231.0
2018-02-02 15:55:00,63.54,63.63,63.29,63.29,664437.0,49.3349,49.4048,49.1408,49.1408,664437.0
2018-02-05 09:30:00,65.43,65.75,64.25,65.28,1213859.0,50.8024,51.0508,49.8862,50.6859,1213859.0
2018-02-05 09:35:00,65.27,65.89,64.15,64.15,808894.0,50.6781,51.1595,49.8085,49.8085,808894.0
2018-02-05 09:40:00,64.18,64.42,63.5,64.38,631094.0,49.8318,50.0181,49.3038,49.9871,631094.0
2018-02-05 09:45:00,64.4,65.0,64.26,64.31,524522.0,50.0026,50.4685,49.8939,49.9327,524522.0
2018-02-05 09:50:00,64.35,65.19,63.94,63.99,316366.0,49.9638,50.616,49.6455,49.6843,316366.0
2018-02-05 09:55:00,63.95,64.39,63.31,63.86,463337.0,49.6532,49.9949,49.1563,49.5833,463337.0
2018-02-05 10:00:00,63.85,63.95,63.52,63.8,359294.0,49.5756,49.6532,49.3194,49.5368,359294.0
2018-02-05 10:05:00,63.81,63.92,63.37,63.37,238078.0,49.5445,49.6299,49.2029,49.2029,238078.0
2018-02-05 10:10:00,63.38,63.62,63.23,63.28,206836.0,49.2107,49.397,49.0942,49.133,206836.0
2018-02-05 10:15:00,63.28,63.53,62.91,63.53,367807.0,49.133,49.3271,48.8457,49.3271,367807.0
2018-02-05 10:20:00,63.52,63.72,62.96,63.32,295861.0,49.3194,49.4746,48.8845,49.1641,295861.0
2018-02-05 10:25:00,63.32,63.47,63.04,63.05,150059.0,49.1641,49.2805,48.9467,48.9544,150059.0
2018-02-05 10:30:00,63.04,63.4,62.33,62.44,240317.0,48.9467,49.2262,48.3954,48.4808,240317.0
2018-02-05 10:35:00,62.45,62.97,62.33,62.35,294221.0,48.4886,48.8923,48.3954,48.4109,294221.0
2018-02-05 10:40:00,62.35,62.8,62.0,62.8,303442.0,48.4109,48.7603,48.1392,48.7603,303442.0
2018-02-05 10:45:00,62.77,63.12,62.75,62.89,292522.0,48.737,49.0088,48.7215,48.8302,292522.0
2018-02-05 10:50:00,62.89,63.12,62.76,62.97,186953.0,48.8302,49.0088,48.7293,48.8923,186953.0
2018-02-05 10:55:00,62.95,62.96,62.53,62.58,175713.0,48.8768,48.8845,48.5507,48.5895,175713.0
2018-02-05 11:00:00,62.57,62.63,62.13,62.13,215705.0,48.5817,48.6283,48.2401,48.2401,215705.0
2018-02-05 11:05:00,62.14,62.57,62.06,62.19,179909.0,48.2479,48.5817,48.1858,48.2867,179909.0
2018-02-05 11:10:00,62.17,62.42,62.04,62.06,144351.0,48.2712,48.4653,48.1702,48.1858,144351.0
2018-02-05 11:15:00,62.05,62.17,61.91,62.09,153995.0,48.178,48.2712,48.0693,48.209,153995.0
2018-02-05 11:20:00,62.09,62.24,61.96,62.22,112050.0,48.209,48.3255,48.1081,48.31,112050.0
2018-02-05 11:25:00,62.23,62.37,62.05,62.08,144460.0,48.3177,48.4265,48.178,48.2013,144460.0
2018-02-05 11:30:00,62.08,62.18,61.99,62.11,123409.0,48.2013,48.2789,48.1314,48.2246,123409.0
2018-02-05 11:35:00,62.1,62.14,61.99,62.01,117779.0,48.2168,48.2479,48.1314,48.1469,117779.0
2018-02-05 11:40:00,62.01,62.05,61.63,61.65,178629.0,48.1469,48.178,47.8519,47.8674,178629.0
2018-02-05 11:45:00,61.63,61.72,61.52,61.67,133110.0,47.8519,47.9218,47.7665,47.8829,133110.0
2018-02-05 11:50:00,61.7,61.83,61.6,61.74,110938.0,47.9062,48.0072,47.8286,47.9373,110938.0
2018-02-05 11:55:00,61.69,61.87,61.6,61.76,122245.0,47.8985,48.0382,47.8286,47.9528,122245.0
2018-02-05 12:00:00,61.75,61.77,61.6,61.73,109167.0,47.9451,47.9606,47.8286,47.9295,109167.0
2018-02-05 12:05:00,61.73,61.88,61.67,61.84,309385.0,47.9295,48.046,47.8829,48.0149,309385.0
2018-02-05 12:10:00,61.83,62.02,61.78,61.86,250470.0,48.0072,48.1547,47.9684,48.0305,250470.0
2018-02-05 12:15:00,61.86,61.92,61.76,61.81,198861.0,48.0305,48.0771,47.9528,47.9916,198861.0
2018-02-05 12:20:00,61.77,61.83,61.6,61.73,270393.0,47.9606,48.0072,47.8286,47.9295,270393.0
2018-02-05 12:25:00,61.74,61.77,61.6,61.64,153443.0,47.9373,47.9606,47.8286,47.8597,153443.0
2018-02-05 12:30:00,61.65,61.65,61.59,61.61,91175.0,47.8674,47.8674,47.8208,47.8364,91175.0
2018-02-05 12:35:00,61.62,61.82,61.59,61.7,144692.0,47.8441,47.9994,47.8208,47.9062,144692.0
2018-02-05 12:40:00,61.73,61.98,61.72,61.98,186263.0,47.9295,48.1236,47.9218,48.1236,186263.0
2018-02-05 12:45:00,61.98,62.6,61.98,62.46,262687.0,48.1236,48.605,48.1236,48.4963,262687.0
2018-02-05 12:50:00,62.48,62.65,62.11,62.18,155567.0,48.5119,48.6439,48.2246,48.2789,155567.0
2018-02-05 12:55:00,62.17,62.2,61.85,61.96,167346.0,48.2712,48.2945,48.0227,48.1081,167346.0
2018-02-05 13:00:00,61.95,61.99,61.62,61.66,128127.0,48.1003,48.1314,47.8441,47.8752,128127.0
2018-02-05 13:05:00,61.65,61.76,61.57,61.61,221181.0,47.8674,47.9528,47.8053,47.8364,221181.0
2018-02-05 13:10:00,61.6,61.67,61.42,61.55,194095.0,47.8286,47.8829,47.6888,47.7898,194095.0
2018-02-05 13:15:00,61.56,61.61,61.5,61.59,159754.0,47.7975,47.8364,47.7509,47.8208,159754.0
2018-02-05 13:20:00,61.6,61.84,61.55,61.7,101833.0,47.8286,48.0149,47.7898,47.9062,101833.0
2018-02-05 13:25:00,61.68,61.7,61.54,61.62,155297.0,47.8907,47.9062,47.782,47.8441,155297.0
2018-02-05 13:30:00,61.62,61.64,61.53,61.59,173077.0,47.8441,47.8597,47.7742,47.8208,173077.0
2018-02-05 13:35:00,61.6,61.65,61.52,61.57,139348.0,47.8286,47.8674,47.7665,47.8053,139348.0
2018-02-05 13:40:00,61.56,61.62,61.53,61.6,112815.0,47.7975,47.8441,47.7742,47.8286,112815.0
2018-02-05 13:45:00,61.59,61.61,61.54,61.59,77656.0,47.8208,47.8364,47.782,47.8208,77656.0
2018-02-05 13:50:00,61.6,61.76,61.6,61.65,79965.0,47.8286,47.9528,47.8286,47.8674,79965.0
2018-02-05 13:55:00,61.67,62.23,61.63,62.14,182524.0,47.8829,48.3177,47.8519,48.2479,182524.0
2018-02-05 14:00:00,62.06,62.13,61.71,61.72,80489.0,48.1858,48.2401,47.914,47.9218,80489.0
2018-02-05 14:05:00,61.71,61.75,61.57,61.62,99821.0,47.914,47.9451,47.8053,47.8441,99821.0
2018-02-05 14:10:00,61.6,61.67,61.57,61.6,67089.0,47.8286,47.8829,47.8053,47.8286,67089.0
2018-02-05 14:15:00,61.6,61.62,61.44,61.57,148541.0,47.8286,47.8441,47.7044,47.8053,148541.0
2018-02-05 14:20:00,61.56,61.61,61.53,61.55,158459.0,47.7975,47.8364,47.7742,47.7898,158459.0
2018-02-05 14:25:00,61.55,61.69,61.51,61.59,173327.0,47.7898,47.8985,47.7587,47.8208,173327.0
2018-02-05 14:30:00,61.57,61.64,61.49,61.64,153095.0,47.8053,47.8597,47.7432,47.8597,153095.0
2018-02-05 14:35:00,61.63,61.65,61.53,61.56,125836.0,47.8519,47.8674,47.7742,47.7975,125836.0
2018-02-05 14:40:00,61.56,61.61,61.5,61.57,175100.0,47.7975,47.8364,47.7509,47.8053,175100.0
2018-02-05 14:45:00,61.57,61.65,61.54,61.57,140742.0,47.8053,47.8674,47.782,47.8053,140742.0
2018-02-05 14:50:00,61.58,61.64,61.52,61.55,203399.0,47.8131,47.8597,47.7665,47.7898,203399.0
2018-02-05 14:55:00,61.55,61.59,61.46,61.47,327959.0,47.7898,47.8208,47.7199,47.7277,327959.0
2018-02-05 15:00:00,61.47,61.56,61.43,61.49,290488.0,47.7277,47.7975,47.6966,47.7432,290488.0
2018-02-05 15:05:00,61.51,61.57,60.95,61.0,304048.0,47.7587,47.8053,47.3239,47.3627,304048.0
2018-02-05 15:10:00,61.0,61.71,60.95,61.63,226828.0,47.3627,47.914,47.3239,47.8519,226828.0
2018-02-05 15:15:00,61.59,61.83,61.26,61.56,130761.0,47.8208,48.0072,47.5646,47.7975,130761.0
2018-02-05 15:20:00,61.55,61.76,61.4,61.66,123992.0,47.7898,47.9528,47.6733,47.8752,123992.0
2018-02-05 15:25:00,61.65,61.71,61.46,61.66,127337.0,47.8674,47.914,47.7199,47.8752,127337.0
2018-02-05 15:30:00,61.63,61.68,61.4,61.53,170640.0,47.8519,47.8907,47.6733,47.7742,170640.0
2018-02-05 15:35:00,61.49,61.65,61.42,61.45,245549.0,47.7432,47.8674,47.6888,47.7121,245549.0
2018-02-05 15:40:00,61.43,61.57,61.33,61.5,297387.0,47.6966,47.8053,47.619,47.7509,297387.0
2018-02-05 15:45:00,61.47,61.51,61.33,61.45,423682.0,47.7277,47.7587,47.619,47.7121,423682.0
2018-02-05 15:50:00,61.48,61.54,61.19,61.28,516102.0,47.7354,47.782,47.5103,47.5801,516102.0
2018-02-05 15:55:00,61.28,61.61,60.93,60.96,719877.0,47.5801,47.8364,47.3084,47.3317,719877.0
2018-02-06 09:30:00,59.83,59.99,58.98,59.65,566423.0,46.4543,46.5785,45.7943,46.3145,566423.0
2018-02-06 09:35:00,59.69,59.9,59.45,59.71,177367.0,46.3456,46.5086,46.1593,46.3611,177367.0
2018-02-06 09:40:00,59.74,59.94,59.5,59.53,259172.0,46.3844,46.5397,46.1981,46.2214,259172.0
2018-02-06 09:45:00,59.55,59.7,59.26,59.61,235777.0,46.2369,46.3534,46.0117,46.2835,235777.0
2018-02-06 09:50:00,59.61,60.46,59.61,60.39,284454.0,46.2835,46.9435,46.2835,46.8891,284454.0
2018-02-06 09:55:00,60.42,60.66,59.51,59.73,347423.0,46.9124,47.0987,46.2058,46.3767,347423.0
2018-02-06 10:00:00,59.73,60.14,59.65,59.97,261155.0,46.3767,46.695,46.3145,46.563,261155.0
2018-02-06 10:05:00,59.97,60.28,59.65,59.84,288044.0,46.563,46.8037,46.3145,46.4621,288044.0
2018-02-06 10:10:00,59.84,60.12,59.43,59.43,183968.0,46.4621,46.6795,46.1437,46.1437,183968.0
2018-02-06 10:15:00,59.48,59.59,59.21,59.22,329420.0,46.1825,46.268,45.9729,45.9807,329420.0
2018-02-06 10:20:00,59.22,59.36,58.85,59.15,243703.0,45.9807,46.0894,45.6934,45.9263,243703.0
2018-02-06 10:25:00,59.12,59.46,59.02,59.04,262187.0,45.903,46.167,45.8254,45.8409,262187.0
2018-02-06 10:30:00,59.06,59.14,58.69,58.98,411572.0,45.8564,45.9186,45.5692,45.7943,411572.0
2018-02-06 10:35:00,58.99,59.0,58.53,58.76,235193.0,45.8021,45.8099,45.4449,45.6235,235193.0
2018-02-06 10:40:00,58.78,58.98,58.64,58.91,212318.0,45.639,45.7943,45.5303,45.74,212318.0
2018-02-06 10:45:00,58.89,59.24,58.89,59.11,332013.0,45.7244,45.9962,45.7244,45.8953,332013.0
2018-02-06 10:50:00,59.1,59.26,58.85,59.08,438820.0,45.8875,46.0117,45.6934,45.872,438820.0
2018-02-06 10:55:00,59.09,59.27,59.03,59.19,276179.0,45.8797,46.0195,45.8331,45.9574,276179.0
2018-02-06 11:00:00,59.21,59.3,59.03,59.15,202091.0,45.9729,46.0428,45.8331,45.9263,202091.0
2018-02-06 11:05:00,59.15,59.3,58.8,59.01,153636.0,45.9263,46.0428,45.6546,45.8176,153636.0
2018-02-06 11:10:00,59.0,59.1,58.69,58.81,166841.0,45.8099,45.8875,45.5692,45.6623,166841.0
2018-02-06 11:15:00,58.81,59.06,58.81,58.97,165482.0,45.6623,45.8564,45.6623,45.7866,165482.0
2018-02-06 11:20:00,58.96,59.0,58.64,58.8,140629.0,45.7788,45.8099,45.5303,45.6546,140629.0
2018-02-06 11:25:00,58.8,58.96,58.44,58.91,257675.0,45.6546,45.7788,45.375,45.74,257675.0
2018-02-06 11:30:00,58.91,59.06,58.84,58.91,221317.0,45.74,45.8564,45.6856,45.74,221317.0
2018-02-06 11:35:00,58.91,58.98,58.85,58.96,145166.0,45.74,45.7943,45.6934,45.7788,145166.0
2018-02-06 11:40:00,58.97,59.17,58.96,59.12,155915.0,45.7866,45.9418,45.7788,45.903,155915.0
2018-02-06 11:45:00,59.12,59.14,58.88,59.04,170523.0,45.903,45.9186,45.7167,45.8409,170523.0
2018-02-06 11:50:00,59.04,59.14,58.94,58.96,222131.0,45.8409,45.9186,45.7633,45.7788,222131.0
2018-02-06 11:55:00,58.97,58.98,58.83,58.85,172586.0,45.7866,45.7943,45.6779,45.6934,172586.0
2018-02-06 12:00:00,58.84,59.0,58.82,58.95,138239.0,45.6856,45.8099,45.6701,45.771,138239.0
2018-02-06 12:05:00,58.94,58.97,58.83,58.92,98609.0,45.7633,45.7866,45.6779,45.7477,98609.0
2018-02-06 12:10:00,58.92,59.03,58.84,58.96,72681.0,45.7477,45.8331,45.6856,45.7788,72681.0
2018-02-06 12:15:00,58.96,59.17,58.83,58.86,102700.0,45.7788,45.9418,45.6779,45.7012,102700.0
2018-02-06 12:20:00,58.87,58.95,58.83,58.89,91886.0,45.7089,45.771,45.6779,45.7244,91886.0
2018-02-06 12:25:00,58.9,59.18,58.88,59.13,77587.0,45.7322,45.9496,45.7167,45.9108,77587.0
2018-02-06 12:30:00,59.13,59.28,59.0,59.05,134867.0,45.9108,46.0273,45.8099,45.8487,134867.0
2018-02-06 12:35:00,59.05,59.27,58.85,59.25,139218.0,45.8487,46.0195,45.6934,46.004,139218.0
2018-02-06 12:40:00,59.22,59.31,59.06,59.07,81870.0,45.9807,46.0506,45.8564,45.8642,81870.0
2018-02-06 12:45:00,59.07,59.11,58.98,59.0,93432.0,45.8642,45.8953,45.7943,45.8099,93432.0
2018-02-06 12:50:00,59.0,59.01,58.86,58.94,190351.0,45.8099,45.8176,45.7012,45.7633,190351.0
2018-02-06 12:55:00,58.93,59.03,58.85,58.88,147145.0,45.7555,45.8331,45.6934,45.7167,147145.0
2018-02-06 13:00:00,58.87,58.9,58.8,58.88,232677.0,45.7089,45.7322,45.6546,45.7167,232677.0
2018-02-06 13:05:00,58.88,58.93,58.85,58.9,111776.0,45.7167,45.7555,45.6934,45.7322,111776.0
2018-02-06 13:10:00,58.9,59.1,58.87,58.97,296382.0,45.7322,45.8875,45.7089,45.7866,296382.0
2018-02-06 13:15:00,58.97,59.06,58.93,59.05,105199.0,45.7866,45.8564,45.7555,45.8487,105199.0
2018-02-06 13:20:00,59.04,59.09,58.93,58.99,135836.0,45.8409,45.8797,45.7555,45.8021,135836.0
2018-02-06 13:25:00,58.99,59.02,58.97,58.99,137339.0,45.8021,45.8254,45.7866,45.8021,137339.0
2018-02-06 13:30:00,59.0,59.03,58.87,59.0,207498.0,45.8099,45.8331,45.7089,45.8099,207498.0
2018-02-06 13:35:00,59.01,59.08,58.95,59.01,108176.0,45.8176,45.872,45.771,45.8176,108176.0
2018-02-06 13:40:00,59.01,59.1,58.98,59.02,106969.0,45.8176,45.8875,45.7943,45.8254,106969.0
2018-02-06 13:45:00,59.02,59.14,58.99,59.04,91985.0,45.8254,45.9186,45.8021,45.8409,91985.0
2018-02-06 13:50:00,59.03,59.06,58.94,59.03,88226.0,45.8331,45.8564,45.7633,45.8331,88226.0
2018-02-06 13:55:00,59.03,59.06,58.93,58.98,118014.0,45.8331,45.8564,45.7555,45.7943,118014.0
2018-02-06 14:00:00,58.97,59.02,58.88,59.0,97589.0,45.7866,45.8254,45.7167,45.8099,97589.0
2018-02-06 14:05:00,59.01,59.01,58.91,58.97,138802.0,45.8176,45.8176,45.74,45.7866,138802.0
2018-02-06 14:10:00,58.98,59.19,58.97,59.04,84633.0,45.7943,45.9574,45.7866,45.8409,84633.0
2018-02-06 14:15:00,59.04,59.05,58.95,58.99,99688.0,45.8409,45.8487,45.771,45.8021,99688.0
2018-02-06 14:20:00,59.0,59.1,58.97,58.99,90812.0,45.8099,45.8875,45.7866,45.8021,90812.0
2018-02-06 14:25:00,58.98,59.05,58.92,59.01,112763.0,45.7943,45.8487,45.7477,45.8176,112763.0
2018-02-06 14:30:00,59.0,59.15,58.98,59.15,107515.0,45.8099,45.9263,45.7943,45.9263,107515.0
2018-02-06 14:35:00,59.16,59.36,59.09,59.16,108141.0,45.9341,46.0894,45.8797,45.9341,108141.0
2018-02-06 14:40:00,59.19,59.21,59.09,59.2,101145.0,45.9574,45.9729,45.8797,45.9651,101145.0
2018-02-06 14:45:00,59.2,59.74,59.18,59.73,211060.0,45.9651,46.3844,45.9496,46.3767,211060.0
2018-02-06 14:50:00,59.72,59.78,59.54,59.77,125349.0,46.3689,46.4155,46.2291,46.4077,125349.0
2018-02-06 14:55:00,59.79,60.42,59.78,60.32,219998.0,46.4232,46.9124,46.4155,46.8348,219998.0
2018-02-06 15:00:00,60.31,60.46,60.21,60.39,83676.0,46.827,46.9435,46.7493,46.8891,83676.0
2018-02-06 15:05:00,60.41,60.68,60.37,60.61,160011.0,46.9046,47.1143,46.8736,47.0599,160011.0
2018-02-06 15:10:00,60.62,60.63,60.27,60.28,146623.0,47.0677,47.0754,46.7959,46.8037,146623.0
2018-02-06 15:15:00,60.29,60.53,60.26,60.4,146000.0,46.8115,46.9978,46.7882,46.8969,146000.0
2018-02-06 15:20:00,60.41,60.59,60.28,60.32,156907.0,46.9046,47.0444,46.8037,46.8348,156907.0
2018-02-06 15:25:00,60.34,60.72,60.33,60.68,194515.0,46.8503,47.1453,46.8425,47.1143,194515.0
2018-02-06 15:30:00,60.69,60.85,60.48,60.73,224767.0,47.122,47.2463,46.959,47.1531,224767.0
2018-02-06 15:35:00,60.74,61.11,60.62,61.1,245861.0,47.1609,47.4481,47.0677,47.4404,245861.0
2018-02-06 15:40:00,61.1,61.21,60.99,61.02,357259.0,47.4404,47.5258,47.355,47.3783,357259.0
2018-02-06 15:45:00,61.01,61.01,60.72,60.83,394335.0,47.3705,47.3705,47.1453,47.2307,394335.0
2018-02-06 15:50:00,60.82,60.92,60.74,60.81,435418.0,47.223,47.3006,47.1609,47.2152,435418.0
2018-02-06 15:55:00,60.81,60.96,60.68,60.9,655336.0,47.2152,47.3317,47.1143,47.2851,655336.0
2018-02-07 09:30:00,60.64,60.77,60.42,60.71,222129.0,47.0832,47.1841,46.9124,47.1376,222129.0
2018-02-07 09:35:00,60.75,61.05,60.58,60.91,73054.0,47.1686,47.4016,47.0366,47.2929,73054.0
2018-02-07 09:40:00,60.92,61.2,60.52,60.52,115971.0,47.3006,47.518,46.99,46.99,115971.0
2018-02-07 09:45:00,60.55,60.71,60.3,60.47,96280.0,47.0133,47.1376,46.8192,46.9512,96280.0
2018-02-07 09:50:00,60.49,60.77,60.42,60.72,61598.0,46.9667,47.1841,46.9124,47.1453,61598.0
2018-02-07 09:55:00,60.71,60.77,60.59,60.63,59871.0,47.1376,47.1841,47.0444,47.0754,59871.0
2018-02-07 10:00:00,60.63,60.69,60.45,60.68,103771.0,47.0754,47.122,46.9357,47.1143,103771.0
2018-02-07 10:05:00,60.69,60.95,60.62,60.69,85796.0,47.122,47.3239,47.0677,47.122,85796.0
2018-02-07 10:10:00,60.7,60.91,60.69,60.9,47668.0,47.1298,47.2929,47.122,47.2851,47668.0
2018-02-07 10:15:00,60.9,61.01,60.83,60.89,62861.0,47.2851,47.3705,47.2307,47.2773,62861.0
2018-02-07 10:20:00,60.89,60.9,60.6,60.73,78330.0,47.2773,47.2851,47.0522,47.1531,78330.0
2018-02-07 10:25:00,60.75,60.8,60.7,60.76,38154.0,47.1686,47.2074,47.1298,47.1764,38154.0
2018-02-07 10:30:00,60.75,60.85,60.58,60.75,57735.0,47.1686,47.2463,47.0366,47.1686,57735.0
2018-02-07 10:35:00,60.76,60.84,60.69,60.84,52645.0,47.1764,47.2385,47.122,47.2385,52645.0
2018-02-07 10:40:00,60.84,60.89,60.75,60.79,46268.0,47.2385,47.2773,47.1686,47.1997,46268.0
2018-02-07 10:45:00,60.79,60.98,60.79,60.9,56937.0,47.1997,47.3472,47.1997,47.2851,56937.0
2018-02-07 10:50:00,60.91,60.97,60.89,60.94,64333.0,47.2929,47.3394,47.2773,47.3161,64333.0
2018-02-07 10:55:00,60.94,60.95,60.79,60.87,47099.0,47.3161,47.3239,47.1997,47.2618,47099.0
2018-02-07 11:00:00,60.89,61.0,60.88,60.98,73123.0,47.2773,47.3627,47.2696,47.3472,73123.0
2018-02-07 11:05:00,60.99,61.29,60.98,61.24,83227.0,47.355,47.5879,47.3472,47.5491,83227.0
2018-02-07 11:10:00,61.25,61.54,61.22,61.5,108816.0,47.5568,47.782,47.5335,47.7509,108816.0
2018-02-07 11:15:00,61.51,61.62,61.4,61.58,101350.0,47.7587,47.8441,47.6733,47.8131,101350.0
2018-02-07 11:20:00,61.6,61.94,61.6,61.76,156148.0,47.8286,48.0926,47.8286,47.9528,156148.0
2018-02-07 11:25:00,61.76,61.77,61.44,61.44,84222.0,47.9528,47.9606,47.7044,47.7044,84222.0
2018-02-07 11:30:00,61.43,61.47,61.32,61.38,60119.0,47.6966,47.7277,47.6112,47.6578,60119.0
2018-02-07 11:35:00,61.37,61.61,61.34,61.59,65236.0,47.65,47.8364,47.6267,47.8208,65236.0
2018-02-07 11:40:00,61.61,61.77,61.53,61.71,69703.0,47.8364,47.9606,47.7742,47.914,69703.0
2018-02-07 11:45:00,61.72,61.8,61.59,61.76,51815.0,47.9218,47.9839,47.8208,47.9528,51815.0
2018-02-07 11:50:00,61.75,61.82,61.68,61.69,55794.0,47.9451,47.9994,47.8907,47.8985,55794.0
2018-02-07 11:55:00,61.69,61.8,61.59,61.8,86747.0,47.8985,47.9839,47.8208,47.9839,86747.0
2018-02-07 12:00:00,61.8,61.83,61.74,61.79,60674.0,47.9839,48.0072,47.9373,47.9761,60674.0
2018-02-07 12:05:00,61.79,61.84,61.73,61.77,36106.0,47.9761,48.0149,47.9295,47.9606,36106.0
2018-02-07 12:10:00,61.78,61.8,61.72,61.73,29419.0,47.9684,47.9839,47.9218,47.9295,29419.0
2018-02-07 12:15:00,61.74,61.74,61.55,61.69,56473.0,47.9373,47.9373,47.7898,47.8985,56473.0
2018-02-07 12:20:00,61.69,61.72,61.64,61.71,30419.0,47.8985,47.9218,47.8597,47.914,30419.0
2018-02-07 12:25:00,61.71,61.8,61.66,61.8,41694.0,47.914,47.9839,47.8752,47.9839,41694.0
2018-02-07 12:30:00,61.81,61.85,61.73,61.77,61723.0,47.9916,48.0227,47.9295,47.9606,61723.0
2018-02-07 12:35:00,61.77,61.8,61.71,61.73,58633.0,47.9606,47.9839,47.914,47.9295,58633.0
2018-02-07 12:40:00,61.74,61.81,61.72,61.77,47107.0,47.9373,47.9916,47.9218,47.9606,47107.0
2018-02-07 12:45:00,61.78,61.83,61.6,61.72,52585.0,47.9684,48.0072,47.8286,47.9218,52585.0
2018-02-07 12:50:00,61.71,61.78,61.66,61.7,38338.0,47.914,47.9684,47.8752,47.9062,38338.0
2018-02-07 12:55:00,61.69,61.74,61.63,61.64,28547.0,47.8985,47.9373,47.8519,47.8597,28547.0
2018-02-07 13:00:00,61.65,61.8,61.61,61.69,60501.0,47.8674,47.9839,47.8364,47.8985,60501.0
2018-02-07 13:05:00,61.69,61.76,61.51,61.7,103993.0,47.8985,47.9528,47.7587,47.9062,103993.0
2018-02-07 13:10:00,61.7,61.7,61.44,61.47,91808.0,47.9062,47.9062,47.7044,47.7277,91808.0
2018-02-07 13:15:00,61.45,61.6,61.27,61.6,92517.0,47.7121,47.8286,47.5724,47.8286,92517.0
2018-02-07 13:20:00,61.6,61.6,61.29,61.41,81087.0,47.8286,47.8286,47.5879,47.6811,81087.0
2018-02-07 13:25:00,61.41,61.63,61.22,61.58,68310.0,47.6811,47.8519,47.5335,47.8131,68310.0
2018-02-07 13:30:00,61.56,61.58,61.36,61.45,54137.0,47.7975,47.8131,47.6422,47.7121,54137.0
2018-02-07 13:35:00,61.44,61.63,61.42,61.51,45218.0,47.7044,47.8519,47.6888,47.7587,45218.0
2018-02-07 13:40:00,61.51,61.65,61.51,61.65,46020.0,47.7587,47.8674,47.7587,47.8674,46020.0
2018-02-07 13:45:00,61.64,61.73,61.6,61.62,65174.0,47.8597,47.9295,47.8286,47.8441,65174.0
2018-02-07 13:50:00,61.64,61.64,61.47,61.6,53711.0,47.8597,47.8597,47.7277,47.8286,53711.0
2018-02-07 13:55:00,61.59,61.68,61.58,61.64,35590.0,47.8208,47.8907,47.8131,47.8597,35590.0
2018-02-07 14:00:00,61.63,61.65,61.48,61.58,174194.0,47.8519,47.8674,47.7354,47.8131,174194.0
2018-02-07 14:05:00,61.59,61.67,61.51,61.54,67867.0,47.8208,47.8829,47.7587,47.782,67867.0
2018-02-07 14:10:00,61.55,61.64,61.55,61.6,44665.0,47.7898,47.8597,47.7898,47.8286,44665.0
2018-02-07 14:15:00,61.6,61.62,61.56,61.62,46942.0,47.8286,47.8441,47.7975,47.8441,46942.0
2018-02-07 14:20:00,61.62,61.66,61.59,61.63,46801.0,47.8441,47.8752,47.8208,47.8519,46801.0
2018-02-07 14:25:00,61.63,61.74,61.6,61.7,81165.0,47.8519,47.9373,47.8286,47.9062,81165.0
2018-02-07 14:30:00,61.7,61.75,61.66,61.71,42526.0,47.9062,47.9451,47.8752,47.914,42526.0
2018-02-07 14:35:00,61.73,61.79,61.7,61.71,91240.0,47.9295,47.9761,47.9062,47.914,91240.0
2018-02-07 14:40:00,61.71,61.76,61.64,61.69,124799.0,47.914,47.9528,47.8597,47.8985,124799.0
2018-02-07 14:45:00,61.69,61.7,61.55,61.6,118935.0,47.8985,47.9062,47.7898,47.8286,118935.0
2018-02-07 14:50:00,61.6,61.68,61.55,61.66,106921.0,47.8286,47.8907,47.7898,47.8752,106921.0
2018-02-07 14:55:00,61.65,61.74,61.58,61.73,57622.0,47.8674,47.9373,47.8131,47.9295,57622.0
2018-02-07 15:00:00,61.72,61.89,61.69,61.84,140613.0,47.9218,48.0538,47.8985,48.0149,140613.0
2018-02-07 15:05:00,61.84,61.88,61.79,61.83,89953.0,48.0149,48.046,47.9761,48.0072,89953.0
2018-02-07 15:10:00,61.84,62.0,61.79,62.0,144975.0,48.0149,48.1392,47.9761,48.1392,144975.0
2018-02-07 15:15:00,61.98,61.98,61.82,61.87,96017.0,48.1236,48.1236,47.9994,48.0382,96017.0
2018-02-07 15:20:00,61.87,62.01,61.85,62.0,226924.0,48.0382,48.1469,48.0227,48.1392,226924.0
2018-02-07 15:25:00,62.0,62.24,61.99,62.14,136776.0,48.1392,48.3255,48.1314,48.2479,136776.0
2018-02-07 15:30:00,62.15,62.29,62.11,62.29,149001.0,48.2556,48.3643,48.2246,48.3643,149001.0
2018-02-07 15:35:00,62.29,62.51,62.25,62.42,219062.0,48.3643,48.5352,48.3333,48.4653,219062.0
2018-02-07 15:40:00,62.42,62.68,62.41,62.67,327191.0,48.4653,48.6671,48.4575,48.6594,327191.0
2018-02-07 15:45:00,62.65,62.71,62.43,62.5,483256.0,48.6439,48.6904,48.473,48.5274,483256.0
2018-02-07 15:50:00,62.5,62.7,62.49,62.68,535000.0,48.5274,48.6827,48.5196,48.6671,535000.0
2018-02-07 15:55:00,62.67,62.77,62.6,62.62,1046592.0,48.6594,48.737,48.605,48.6206,1046592.0
2018-02-08 09:30:00,62.55,63.26,62.53,63.2,277087.0,48.5662,49.1175,48.5507,49.0709,277087.0
2018-02-08 09:35:00,63.2,63.4,63.01,63.28,158539.0,49.0709,49.2262,48.9234,49.133,158539.0
2018-02-08 09:40:00,63.28,63.45,63.1,63.42,141229.0,49.133,49.265,48.9933,49.2417,141229.0
2018-02-08 09:45:00,63.39,63.61,63.38,63.59,203814.0,49.2184,49.3892,49.2107,49.3737,203814.0
2018-02-08 09:50:00,63.6,63.91,63.56,63.83,339196.0,49.3815,49.6222,49.3504,49.5601,339196.0
2018-02-08 09:55:00,63.84,64.33,63.82,64.28,368780.0,49.5678,49.9483,49.5523,49.9094,368780.0
2018-02-08 10:00:00,64.27,64.38,63.95,64.01,275019.0,49.9017,49.9871,49.6532,49.6998,275019.0
2018-02-08 10:05:00,64.01,64.74,63.99,64.37,268545.0,49.6998,50.2666,49.6843,49.9793,268545.0
2018-02-08 10:10:00,64.37,64.66,64.32,64.55,247807.0,49.9793,50.2045,49.9405,50.1191,247807.0
2018-02-08 10:15:00,64.54,64.77,64.51,64.61,318262.0,50.1113,50.2899,50.088,50.1657,318262.0
2018-02-08 10:20:00,64.61,64.76,64.55,64.58,395155.0,50.1657,50.2821,50.1191,50.1424,395155.0
2018-02-08 10:25:00,64.59,64.65,64.24,64.4,146793.0,50.1501,50.1967,49.8784,50.0026,146793.0
2018-02-08 10:30:00,64.4,64.53,64.33,64.5,230737.0,50.0026,50.1036,49.9483,50.0803,230737.0
2018-02-08 10:35:00,64.49,64.62,64.48,64.51,224759.0,50.0725,50.1734,50.0647,50.088,224759.0
2018-02-08 10:40:00,64.52,64.61,64.45,64.51,138407.0,50.0958,50.1657,50.0414,50.088,138407.0
2018-02-08 10:45:00,64.5,64.71,64.47,64.51,141896.0,50.0803,50.2433,50.057,50.088,141896.0
2018-02-08 10:50:00,64.5,64.51,64.32,64.38,169441.0,50.0803,50.088,49.9405,49.9871,169441.0
2018-02-08 10:55:00,64.38,64.45,63.96,64.02,169630.0,49.9871,50.0414,49.661,49.7076,169630.0
2018-02-08 11:00:00,63.99,64.16,63.92,64.08,120408.0,49.6843,49.8163,49.6299,49.7542,120408.0
2018-02-08 11:05:00,64.07,64.12,63.85,64.04,164771.0,49.7464,49.7852,49.5756,49.7231,164771.0
2018-02-08 11:10:00,64.03,64.13,63.87,63.95,163929.0,49.7153,49.793,49.5911,49.6532,163929.0
2018-02-08 11:15:00,63.95,64.07,63.86,64.02,122032.0,49.6532,49.7464,49.5833,49.7076,122032.0
2018-02-08 11:20:00,64.0,64.04,63.84,63.89,105756.0,49.692,49.7231,49.5678,49.6066,105756.0
2018-02-08 11:25:00,63.9,63.9,63.36,63.41,153768.0,49.6144,49.6144,49.1951,49.2339,153768.0
2018-02-08 11:30:00,63.41,63.55,63.29,63.44,138551.0,49.2339,49.3426,49.1408,49.2572,138551.0
2018-02-08 11:35:00,63.43,63.89,63.43,63.7,153594.0,49.2495,49.6066,49.2495,49.4591,153594.0
2018-02-08 11:40:00,63.71,63.85,63.64,63.79,111691.0,49.4669,49.5756,49.4125,49.529,111691.0
2018-02-08 11:45:00,63.76,63.83,63.55,63.72,79345.0,49.5057,49.5601,49.3426,49.4746,79345.0
2018-02-08 11:50:00,63.72,64.03,63.7,63.86,94294.0,49.4746,49.7153,49.4591,49.5833,94294.0
2018-02-08 11:55:00,63.85,63.87,63.59,63.64,72975.0,49.5756,49.5911,49.3737,49.4125,72975.0
2018-02-08 12:00:00,63.64,63.77,63.59,63.63,46222.0,49.4125,49.5135,49.3737,49.4048,46222.0
2018-02-08 12:05:00,63.66,63.69,63.45,63.48,50338.0,49.4281,49.4513,49.265,49.2883,50338.0
2018-02-08 12:10:00,63.47,63.6,63.45,63.55,81524.0,49.2805,49.3815,49.265,49.3426,81524.0
2018-02-08 12:15:00,63.55,63.56,63.45,63.5,48869.0,49.3426,49.3504,49.265,49.3038,48869.0
2018-02-08 12:20:00,63.5,63.55,63.38,63.39,142338.0,49.3038,49.3426,49.2107,49.2184,142338.0
2018-02-08 12:25:00,63.37,63.51,63.28,63.43,84954.0,49.2029,49.3116,49.133,49.2495,84954.0
2018-02-08 12:30:00,63.42,63.49,63.24,63.37,71181.0,49.2417,49.2961,49.102,49.2029,71181.0
2018-02-08 12:35:00,63.36,63.51,63.19,63.22,79364.0,49.1951,49.3116,49.0631,49.0864,79364.0
2018-02-08 12:40:00,63.2,63.54,63.2,63.41,365498.0,49.0709,49.3349,49.0709,49.2339,365498.0
2018-02-08 12:45:00,63.4,63.43,63.31,63.36,94975.0,49.2262,49.2495,49.1563,49.1951,94975.0
2018-02-08 12:50:00,63.35,63.37,63.09,63.14,134922.0,49.1874,49.2029,48.9855,49.0243,134922.0
2018-02-08 12:55:00,63.13,63.17,62.93,63.1,79033.0,49.0165,49.0476,48.8613,48.9933,79033.0
2018-02-08 13:00:00,63.09,63.09,62.78,62.87,98780.0,48.9855,48.9855,48.7448,48.8147,98780.0
2018-02-08 13:05:00,62.88,63.12,62.77,63.0,105212.0,48.8224,49.0088,48.737,48.9156,105212.0
2018-02-08 13:10:00,63.02,63.15,62.89,63.0,69122.0,48.9311,49.0321,48.8302,48.9156,69122.0
2018-02-08 13:15:00,62.99,63.11,62.92,62.97,39296.0,48.9078,49.001,48.8535,48.8923,39296.0
2018-02-08 13:20:00,62.97,63.16,62.93,63.12,103227.0,48.8923,49.0398,48.8613,49.0088,103227.0
2018-02-08 13:25:00,63.13,63.23,63.06,63.06,97393.0,49.0165,49.0942,48.9622,48.9622,97393.0
2018-02-08 13:30:00,63.04,63.21,62.96,63.02,44471.0,48.9467,49.0787,48.8845,48.9311,44471.0
2018-02-08 13:35:00,63.04,63.3,63.04,63.28,95850.0,48.9467,49.1485,48.9467,49.133,95850.0
2018-02-08 13:40:00,63.28,63.47,63.21,63.45,118772.0,49.133,49.2805,49.0787,49.265,118772.0
2018-02-08 13:45:00,63.47,63.6,63.44,63.48,171360.0,49.2805,49.3815,49.2572,49.2883,171360.0
2018-02-08 13:50:00,63.47,63.75,63.45,63.75,130624.0,49.2805,49.4979,49.265,49.4979,130624.0
2018-02-08 13:55:00,63.75,63.77,63.6,63.67,100440.0,49.4979,49.5135,49.3815,49.4358,100440.0
2018-02-08 14:00:00,63.65,63.69,63.46,63.47,87797.0,49.4203,49.4513,49.2728,49.2805,87797.0
2018-02-08 14:05:00,63.47,63.57,63.44,63.52,75728.0,49.2805,49.3582,49.2572,49.3194,75728.0
2018-02-08 14:10:00,63.53,63.69,63.52,63.61,93374.0,49.3271,49.4513,49.3194,49.3892,93374.0
2018-02-08 14:15:00,63.63,63.92,63.52,63.9,239423.0,49.4048,49.6299,49.3194,49.6144,239423.0
2018-02-08 14:20:00,63.9,64.01,63.73,63.8,144095.0,49.6144,49.6998,49.4824,49.5368,144095.0
2018-02-08 14:25:00,63.8,63.85,63.72,63.83,206159.0,49.5368,49.5756,49.4746,49.5601,206159.0
2018-02-08 14:30:00,63.83,63.84,63.67,63.75,237923.0,49.5601,49.5678,49.4358,49.4979,237923.0
2018-02-08 14:35:00,63.75,63.83,63.57,63.81,98480.0,49.4979,49.5601,49.3582,49.5445,98480.0
2018-02-08 14:40:00,63.79,63.82,63.68,63.68,97521.0,49.529,49.5523,49.4436,49.4436,97521.0
2018-02-08 14:45:00,63.68,63.9,63.64,63.77,77488.0,49.4436,49.6144,49.4125,49.5135,77488.0
2018-02-08 14:50:00,63.78,63.82,63.68,63.71,115351.0,49.5212,49.5523,49.4436,49.4669,115351.0
2018-02-08 14:55:00,63.71,63.79,63.62,63.71,152059.0,49.4669,49.529,49.397,49.4669,152059.0
2018-02-08 15:00:00,63.71,64.03,63.67,63.94,144450.0,49.4669,49.7153,49.4358,49.6455,144450.0
2018-02-08 15:05:00,63.95,63.98,63.63,63.63,139216.0,49.6532,49.6765,49.4048,49.4048,139216.0
2018-02-08 15:10:00,63.62,63.74,63.57,63.69,159687.0,49.397,49.4902,49.3582,49.4513,159687.0
2018-02-08 15:15:00,63.7,63.8,63.65,63.74,136065.0,49.4591,49.5368,49.4203,49.4902,136065.0
2018-02-08 15:20:00,63.75,63.9,63.64,63.84,166114.0,49.4979,49.6144,49.4125,49.5678,166114.0
2018-02-08 15:25:00,63.84,64.08,63.84,63.87,175589.0,49.5678,49.7542,49.5678,49.5911,175589.0
2018-02-08 15:30:00,63.88,64.02,63.87,63.93,208766.0,49.5989,49.7076,49.5911,49.6377,208766.0
2018-02-08 15:35:00,63.93,63.99,63.62,63.62,154078.0,49.6377,49.6843,49.397,49.397,154078.0
2018-02-08 15:40:00,63.62,63.71,63.41,63.71,197052.0,49.397,49.4669,49.2339,49.4669,197052.0
2018-02-08 15:45:00,63.7,63.71,63.14,63.19,320862.0,49.4591,49.4669,49.0243,49.0631,320862.0
2018-02-08 15:50:00,63.2,63.24,63.05,63.22,262653.0,49.0709,49.102,48.9544,49.0864,262653.0
2018-02-08 15:55:00,63.23,63.23,62.59,62.72,688403.0,49.0942,49.0942,48.5973,48.6982,688403.0
2018-02-09 09:30:00,63.3,63.32,62.38,62.55,264648.0,49.1485,49.1641,48.4342,48.5662,264648.0
2018-02-09 09:35:00,62.55,62.88,62.55,62.67,119599.0,48.5662,48.8224,48.5662,48.6594,119599.0
2018-02-09 09:40:00,62.67,62.67,62.3,62.53,144413.0,48.6594,48.6594,48.3721,48.5507,144413.0
2018-02-09 09:45:00,62.5,62.5,62.15,62.19,85751.0,48.5274,48.5274,48.2556,48.2867,85751.0
2018-02-09 09:50:00,62.21,62.26,62.0,62.04,81403.0,48.3022,48.341,48.1392,48.1702,81403.0
2018-02-09 09:55:00,62.05,62.09,61.75,61.75,110794.0,48.178,48.209,47.9451,47.9451,110794.0
2018-02-09 10:00:00,61.77,61.88,61.74,61.8,93753.0,47.9606,48.046,47.9373,47.9839,93753.0
2018-02-09 10:05:00,61.77,62.12,61.75,62.07,102572.0,47.9606,48.2323,47.9451,48.1935,102572.0
2018-02-09 10:10:00,62.07,62.11,61.9,61.91,49537.0,48.1935,48.2246,48.0615,48.0693,49537.0
2018-02-09 10:15:00,61.88,62.0,61.77,61.82,85270.0,48.046,48.1392,47.9606,47.9994,85270.0
2018-02-09 10:20:00,61.82,61.86,61.62,61.66,58178.0,47.9994,48.0305,47.8441,47.8752,58178.0
2018-02-09 10:25:00,61.65,61.87,61.49,61.54,153816.0,47.8674,48.0382,47.7432,47.782,153816.0
2018-02-09 10:30:00,61.54,61.56,61.33,61.36,67165.0,47.782,47.7975,47.619,47.6422,67165.0
2018-02-09 10:35:00,61.36,61.43,61.13,61.15,137257.0,47.6422,47.6966,47.4637,47.4792,137257.0
2018-02-09 10:40:00,61.16,61.16,60.84,60.88,93499.0,47.487,47.487,47.2385,47.2696,93499.0
2018-02-09 10:45:00,60.87,60.92,60.57,60.73,170225.0,47.2618,47.3006,47.0289,47.1531,170225.0
2018-02-09 10:50:00,60.71,61.26,60.6,61.19,128826.0,47.1376,47.5646,47.0522,47.5103,128826.0
2018-02-09 10:55:00,61.16,61.28,60.99,61.1,94563.0,47.487,47.5801,47.355,47.4404,94563.0
2018-02-09 11:00:00,61.09,61.46,61.03,61.35,111028.0,47.4326,47.7199,47.386,47.6345,111028.0
2018-02-09 11:05:00,61.35,61.42,61.11,61.35,99840.0,47.6345,47.6888,47.4481,47.6345,99840.0
2018-02-09 11:10:00,61.34,61.54,61.3,61.44,89272.0,47.6267,47.782,47.5957,47.7044,89272.0
2018-02-09 11:15:00,61.43,61.46,61.09,61.27,122614.0,47.6966,47.7199,47.4326,47.5724,122614.0
2018-02-09 11:20:00,61.27,61.34,61.14,61.23,104160.0,47.5724,47.6267,47.4714,47.5413,104160.0
2018-02-09 11:25:00,61.23,61.49,61.16,61.33,123179.0,47.5413,47.7432,47.487,47.619,123179.0
2018-02-09 11:30:00,61.32,61.53,61.3,61.51,94888.0,47.6112,47.7742,47.5957,47.7587,94888.0
2018-02-09 11:35:00,61.5,61.59,61.35,61.45,96465.0,47.7509,47.8208,47.6345,47.7121,96465.0
2018-02-09 11:40:00,61.45,61.5,61.27,61.45,110878.0,47.7121,47.7509,47.5724,47.7121,110878.0
2018-02-09 11:45:00,61.45,61.46,61.23,61.23,63809.0,47.7121,47.7199,47.5413,47.5413,63809.0
2018-02-09 11:50:00,61.22,61.32,61.14,61.17,71029.0,47.5335,47.6112,47.4714,47.4947,71029.0
2018-02-09 11:55:00,61.17,61.3,61.05,61.06,103236.0,47.4947,47.5957,47.4016,47.4093,103236.0
2018-02-09 12:00:00,61.07,61.21,61.02,61.04,108225.0,47.4171,47.5258,47.3783,47.3938,108225.0
2018-02-09 12:05:00,61.04,61.1,60.77,60.84,157437.0,47.3938,47.4404,47.1841,47.2385,157437.0
2018-02-09 12:10:00,60.81,61.05,60.8,60.92,149895.0,47.2152,47.4016,47.2074,47.3006,149895.0
2018-02-09 12:15:00,60.92,61.06,60.89,61.0,127094.0,47.3006,47.4093,47.2773,47.3627,127094.0
2018-02-09 12:20:00,61.0,61.15,60.94,61.04,118750.0,47.3627,47.4792,47.3161,47.3938,118750.0
2018-02-09 12:25:00,61.04,61.11,60.87,60.96,93216.0,47.3938,47.4481,47.2618,47.3317,93216.0
2018-02-09 12:30:00,60.93,61.15,60.93,61.04,99274.0,47.3084,47.4792,47.3084,47.3938,99274.0
2018-02-09 12:35:00,61.04,61.04,60.75,60.79,82894.0,47.3938,47.3938,47.1686,47.1997,82894.0
2018-02-09 12:40:00,60.76,60.84,60.72,60.77,106792.0,47.1764,47.2385,47.1453,47.1841,106792.0
2018-02-09 12:45:00,60.77,60.84,60.75,60.8,110684.0,47.1841,47.2385,47.1686,47.2074,110684.0
2018-02-09 12:50:00,60.8,60.98,60.79,60.86,144123.0,47.2074,47.3472,47.1997,47.254,144123.0
2018-02-09 12:55:00,60.88,61.33,60.85,61.31,170855.0,47.2696,47.619,47.2463,47.6034,170855.0
2018-02-09 13:00:00,61.31,61.33,61.07,61.28,220653.0,47.6034,47.619,47.4171,47.5801,220653.0
2018-02-09 13:05:00,61.28,61.36,61.21,61.28,112176.0,47.5801,47.6422,47.5258,47.5801,112176.0
2018-02-09 13:10:00,61.27,61.27,61.09,61.23,122165.0,47.5724,47.5724,47.4326,47.5413,122165.0
2018-02-09 13:15:00,61.21,61.27,61.15,61.26,87862.0,47.5258,47.5724,47.4792,47.5646,87862.0
2018-02-09 13:20:00,61.26,61.36,61.23,61.29,263340.0,47.5646,47.6422,47.5413,47.5879,263340.0
2018-02-09 13:25:00,61.29,61.38,61.16,61.32,100152.0,47.5879,47.6578,47.487,47.6112,100152.0
2018-02-09 13:30:00,61.29,61.4,61.26,61.29,138610.0,47.5879,47.6733,47.5646,47.5879,138610.0
2018-02-09 13:35:00,61.29,61.29,61.12,61.18,104575.0,47.5879,47.5879,47.4559,47.5025,104575.0
2018-02-09 13:40:00,61.17,61.3,61.1,61.24,43995.0,47.4947,47.5957,47.4404,47.5491,43995.0
2018-02-09 13:45:00,61.26,61.54,61.23,61.54,78946.0,47.5646,47.782,47.5413,47.782,78946.0
2018-02-09 13:50:00,61.55,61.91,61.51,61.79,113198.0,47.7898,48.0693,47.7587,47.9761,113198.0
2018-02-09 13:55:00,61.78,61.95,61.7,61.71,96865.0,47.9684,48.1003,47.9062,47.914,96865.0
2018-02-09 14:00:00,61.7,62.37,61.69,62.05,174693.0,47.9062,48.4265,47.8985,48.178,174693.0
2018-02-09 14:05:00,62.04,62.2,61.94,62.06,100788.0,48.1702,48.2945,48.0926,48.1858,100788.0
2018-02-09 14:10:00,62.1,62.37,62.0,62.1,104491.0,48.2168,48.4265,48.1392,48.2168,104491.0
2018-02-09 14:15:00,62.13,62.44,62.02,62.4,94306.0,48.2401,48.4808,48.1547,48.4497,94306.0
2018-02-09 14:20:00,62.41,62.47,62.26,62.44,106229.0,48.4575,48.5041,48.341,48.4808,106229.0
2018-02-09 14:25:00,62.46,62.55,62.23,62.25,85339.0,48.4963,48.5662,48.3177,48.3333,85339.0
2018-02-09 14:30:00,62.25,62.33,62.09,62.13,57229.0,48.3333,48.3954,48.209,48.2401,57229.0
2018-02-09 14:35:00,62.14,62.24,61.96,62.17,47743.0,48.2479,48.3255,48.1081,48.2712,47743.0
2018-02-09 14:40:00,62.17,62.24,62.01,62.11,47021.0,48.2712,48.3255,48.1469,48.2246,47021.0
2018-02-09 14:45:00,62.13,62.23,61.98,62.05,52749.0,48.2401,48.3177,48.1236,48.178,52749.0
2018-02-09 14:50:00,62.04,62.26,62.03,62.17,53999.0,48.1702,48.341,48.1625,48.2712,53999.0
2018-02-09 14:55:00,62.18,62.18,62.03,62.06,63996.0,48.2789,48.2789,48.1625,48.1858,63996.0
2018-02-09 15:00:00,62.07,62.13,61.92,62.03,95800.0,48.1935,48.2401,48.0771,48.1625,95800.0
2018-02-09 15:05:00,62.0,62.07,61.76,61.91,98671.0,48.1392,48.1935,47.9528,48.0693,98671.0
2018-02-09 15:10:00,61.9,62.14,61.83,62.14,103201.0,48.0615,48.2479,48.0072,48.2479,103201.0
2018-02-09 15:15:00,62.15,62.23,62.02,62.21,129903.0,48.2556,48.3177,48.1547,48.3022,129903.0
2018-02-09 15:20:00,62.22,62.33,62.17,62.19,121603.0,48.31,48.3954,48.2712,48.2867,121603.0
2018-02-09 15:25:00,62.2,62.4,62.13,62.24,99500.0,48.2945,48.4497,48.2401,48.3255,99500.0
2018-02-09 15:30:00,62.24,62.45,62.21,62.39,124125.0,48.3255,48.4886,48.3022,48.442,124125.0
2018-02-09 15:35:00,62.4,62.49,62.25,62.38,138849.0,48.4497,48.5196,48.3333,48.4342,138849.0
2018-02-09 15:40:00,62.38,62.56,62.38,62.53,201902.0,48.4342,48.574,48.4342,48.5507,201902.0
2018-02-09 15:45:00,62.55,63.01,62.55,62.96,294221.0,48.5662,48.9234,48.5662,48.8845,294221.0
2018-02-09 15:50:00,62.96,63.25,62.93,63.0,230764.0,48.8845,49.1097,48.8613,48.9156,230764.0
2018-02-09 15:55:00,62.99,63.0,62.51,62.71,515258.0,48.9078,48.9156,48.5352,48.6904,515258.0
2018-02-12 09:30:00,62.95,63.2,62.94,63.0,252864.0,48.8768,49.0709,48.869,48.9156,252864.0
2018-02-12 09:35:00,63.01,63.37,63.0,63.29,179993.0,48.9234,49.2029,48.9156,49.1408,179993.0
2018-02-12 09:40:00,63.27,63.53,63.19,63.42,98103.0,49.1252,49.3271,49.0631,49.2417,98103.0
2018-02-12 09:45:00,63.43,63.44,63.16,63.3,65353.0,49.2495,49.2572,49.0398,49.1485,65353.0
2018-02-12 09:50:00,63.3,63.35,63.07,63.12,57056.0,49.1485,49.1874,48.97,49.0088,57056.0
2018-02-12 09:55:00,63.11,63.14,62.96,62.97,50863.0,49.001,49.0243,48.8845,48.8923,50863.0
2018-02-12 10:00:00,62.97,63.1,62.8,63.01,101016.0,48.8923,48.9933,48.7603,48.9234,101016.0
2018-02-12 10:05:00,63.02,63.08,62.76,62.8,80957.0,48.9311,48.9777,48.7293,48.7603,80957.0
2018-02-12 10:10:00,62.8,62.8,62.51,62.61,71323.0,48.7603,48.7603,48.5352,48.6128,71323.0
2018-02-12 10:15:00,62.63,62.63,62.42,62.51,81144.0,48.6283,48.6283,48.4653,48.5352,81144.0
2018-02-12 10:20:00,62.5,62.54,62.3,62.41,80489.0,48.5274,48.5584,48.3721,48.4575,80489.0
2018-02-12 10:25:00,62.39,62.52,62.3,62.52,86088.0,48.442,48.5429,48.3721,48.5429,86088.0
2018-02-12 10:30:00,62.5,62.7,62.41,62.69,56198.0,48.5274,48.6827,48.4575,48.6749,56198.0
2018-02-12 10:35:00,62.69,62.9,62.66,62.81,66297.0,48.6749,48.838,48.6516,48.7681,66297.0
2018-02-12 10:40:00,62.82,62.84,62.69,62.78,71576.0,48.7758,48.7914,48.6749,48.7448,71576.0
2018-02-12 10:45:00,62.78,62.93,62.74,62.87,50266.0,48.7448,48.8613,48.7137,48.8147,50266.0
2018-02-12 10:50:00,62.9,62.97,62.72,62.79,37737.0,48.838,48.8923,48.6982,48.7526,37737.0
2018-02-12 10:55:00,62.78,62.88,62.76,62.85,40137.0,48.7448,48.8224,48.7293,48.7991,40137.0
2018-02-12 11:00:00,62.85,62.93,62.67,62.88,61372.0,48.7991,48.8613,48.6594,48.8224,61372.0
2018-02-12 11:05:00,62.88,63.05,62.88,63.02,52178.0,48.8224,48.9544,48.8224,48.9311,52178.0
2018-02-12 11:10:00,63.01,63.27,62.99,63.24,50347.0,48.9234,49.1252,48.9078,49.102,50347.0
2018-02-12 11:15:00,63.25,63.39,63.15,63.24,62643.0,49.1097,49.2184,49.0321,49.102,62643.0
2018-02-12 11:20:00,63.25,63.25,63.13,63.22,75964.0,49.1097,49.1097,49.0165,49.0864,75964.0
2018-02-12 11:25:00,63.23,63.23,63.09,63.16,38683.0,49.0942,49.0942,48.9855,49.0398,38683.0
2018-02-12 11:30:00,63.15,63.21,63.03,63.14,34552.0,49.0321,49.0787,48.9389,49.0243,34552.0
2018-02-12 11:35:00,63.11,63.27,63.11,63.21,64162.0,49.001,49.1252,49.001,49.0787,64162.0
2018-02-12 11:40:00,63.22,63.29,63.17,63.21,40743.0,49.0864,49.1408,49.0476,49.0787,40743.0
2018-02-12 11:45:00,63.22,63.24,63.17,63.21,28336.0,49.0864,49.102,49.0476,49.0787,28336.0
2018-02-12 11:50:00,63.21,63.26,63.14,63.24,53326.0,49.0787,49.1175,49.0243,49.102,53326.0
2018-02-12 11:55:00,63.24,63.38,63.24,63.37,81609.0,49.102,49.2107,49.102,49.2029,81609.0
2018-02-12 12:00:00,63.38,63.38,63.26,63.28,51045.0,49.2107,49.2107,49.1175,49.133,51045.0
2018-02-12 12:05:00,63.28,63.34,63.21,63.33,32852.0,49.133,49.1796,49.0787,49.1718,32852.0
2018-02-12 12:10:00,63.35,63.46,63.32,63.44,42013.0,49.1874,49.2728,49.1641,49.2572,42013.0
2018-02-12 12:15:00,63.43,63.52,63.41,63.47,53615.0,49.2495,49.3194,49.2339,49.2805,53615.0
2018-02-12 12:20:00,63.47,63.47,63.37,63.45,38937.0,49.2805,49.2805,49.2029,49.265,38937.0
2018-02-12 12:25:00,63.45,63.49,63.37,63.49,57001.0,49.265,49.2961,49.2029,49.2961,57001.0
2018-02-12 12:30:00,63.49,63.51,63.41,63.49,49691.0,49.2961,49.3116,49.2339,49.2961,49691.0
2018-02-12 12:35:00,63.49,63.51,63.39,63.48,60186.0,49.2961,49.3116,49.2184,49.2883,60186.0
2018-02-12 12:40:00,63.48,63.48,63.3,63.34,57382.0,49.2883,49.2883,49.1485,49.1796,57382.0
2018-02-12 12:45:00,63.34,63.39,63.29,63.33,41418.0,49.1796,49.2184,49.1408,49.1718,41418.0
2018-02-12 12:50:00,63.35,63.4,63.34,63.36,40835.0,49.1874,49.2262,49.1796,49.1951,40835.0
2018-02-12 12:55:00,63.36,63.36,63.24,63.26,33645.0,49.1951,49.1951,49.102,49.1175,33645.0
2018-02-12 13:00:00,63.27,63.32,63.26,63.31,52872.0,49.1252,49.1641,49.1175,49.1563,52872.0
2018-02-12 13:05:00,63.3,63.31,63.19,63.24,47264.0,49.1485,49.1563,49.0631,49.102,47264.0
2018-02-12 13:10:00,63.24,63.32,63.22,63.27,88212.0,49.102,49.1641,49.0864,49.1252,88212.0
2018-02-12 13:15:00,63.27,63.31,63.2,63.25,46908.0,49.1252,49.1563,49.0709,49.1097,46908.0
2018-02-12 13:20:00,63.24,63.27,63.21,63.24,38809.0,49.102,49.1252,49.0787,49.102,38809.0
2018-02-12 13:25:00,63.23,63.24,63.15,63.19,31665.0,49.0942,49.102,49.0321,49.0631,31665.0
2018-02-12 13:30:00,63.19,63.22,63.12,63.18,51354.0,49.0631,49.0864,49.0088,49.0554,51354.0
2018-02-12 13:35:00,63.19,63.19,63.12,63.13,58449.0,49.0631,49.0631,49.0088,49.0165,58449.0
2018-02-12 13:40:00,63.14,63.16,63.1,63.14,45459.0,49.0243,49.0398,48.9933,49.0243,45459.0
2018-02-12 13:45:00,63.14,63.21,63.11,63.19,31757.0,49.0243,49.0787,49.001,49.0631,31757.0
2018-02-12 13:50:00,63.19,63.38,63.19,63.37,71275.0,49.0631,49.2107,49.0631,49.2029,71275.0
2018-02-12 13:55:00,63.37,63.52,63.36,63.51,88519.0,49.2029,49.3194,49.1951,49.3116,88519.0
2018-02-12 14:00:00,63.51,63.55,63.5,63.52,52182.0,49.3116,49.3426,49.3038,49.3194,52182.0
2018-02-12 14:05:00,63.52,63.53,63.49,63.51,60133.0,49.3194,49.3271,49.2961,49.3116,60133.0
2018-02-12 14:10:00,63.51,63.58,63.51,63.53,41142.0,49.3116,49.3659,49.3116,49.3271,41142.0
2018-02-12 14:15:00,63.53,63.55,63.47,63.5,29954.0,49.3271,49.3426,49.2805,49.3038,29954.0
2018-02-12 14:20:00,63.5,63.54,63.42,63.43,40643.0,49.3038,49.3349,49.2417,49.2495,40643.0
2018-02-12 14:25:00,63.42,63.5,63.41,63.48,43037.0,49.2417,49.3038,49.2339,49.2883,43037.0
2018-02-12 14:30:00,63.48,63.55,63.46,63.48,51094.0,49.2883,49.3426,49.2728,49.2883,51094.0
2018-02-12 14:35:00,63.49,63.56,63.48,63.5,39124.0,49.2961,49.3504,49.2883,49.3038,39124.0
2018-02-12 14:40:00,63.5,63.51,63.4,63.4,41652.0,49.3038,49.3116,49.2262,49.2262,41652.0
2018-02-12 14:45:00,63.41,63.43,63.36,63.37,32606.0,49.2339,49.2495,49.1951,49.2029,32606.0
2018-02-12 14:50:00,63.37,63.37,63.22,63.28,34137.0,49.2029,49.2029,49.0864,49.133,34137.0
2018-02-12 14:55:00,63.27,63.29,63.17,63.2,49022.0,49.1252,49.1408,49.0476,49.0709,49022.0
2018-02-12 15:00:00,63.2,63.39,63.18,63.39,39384.0,49.0709,49.2184,49.0554,49.2184,39384.0
2018-02-12 15:05:00,63.38,63.48,63.38,63.43,51354.0,49.2107,49.2883,49.2107,49.2495,51354.0
2018-02-12 15:10:00,63.43,63.56,63.39,63.54,90211.0,49.2495,49.3504,49.2184,49.3349,90211.0
2018-02-12 15:15:00,63.53,63.56,63.46,63.47,60295.0,49.3271,49.3504,49.2728,49.2805,60295.0
2018-02-12 15:20:00,63.47,63.59,63.47,63.51,71920.0,49.2805,49.3737,49.2805,49.3116,71920.0
2018-02-12 15:25:00,63.51,63.52,63.42,63.47,70094.0,49.3116,49.3194,49.2417,49.2805,70094.0
2018-02-12 15:30:00,63.47,63.51,63.36,63.4,91324.0,49.2805,49.3116,49.1951,49.2262,91324.0
2018-02-12 15:35:00,63.4,63.42,63.22,63.31,98296.0,49.2262,49.2417,49.0864,49.1563,98296.0
2018-02-12 15:40:00,63.32,63.41,63.29,63.4,105734.0,49.1641,49.2339,49.1408,49.2262,105734.0
2018-02-12 15:45:00,63.4,63.4,63.0,63.13,176848.0,49.2262,49.2262,48.9156,49.0165,176848.0
2018-02-12 15:50:00,63.13,63.31,63.1,63.28,184419.0,49.0165,49.1563,48.9933,49.133,184419.0
2018-02-12 15:55:00,63.27,63.27,63.09,63.15,331234.0,49.1252,49.1252,48.9855,49.0321,331234.0
2018-02-13 09:30:00,62.8,63.0,62.8,62.85,125437.0,48.7603,48.9156,48.7603,48.7991,125437.0
2018-02-13 09:35:00,62.85,62.94,62.69,62.88,69796.0,48.7991,48.869,48.6749,48.8224,69796.0
2018-02-13 09:40:00,62.86,63.31,62.83,63.27,121912.0,48.8069,49.1563,48.7836,49.1252,121912.0
2018-02-13 09:45:00,63.26,63.28,62.93,62.98,58717.0,49.1175,49.133,48.8613,48.9001,58717.0
2018-02-13 09:50:00,62.98,63.16,62.95,62.95,37352.0,48.9001,49.0398,48.8768,48.8768,37352.0
2018-02-13 09:55:00,62.95,63.09,62.93,63.08,113886.0,48.8768,48.9855,48.8613,48.9777,113886.0
2018-02-13 10:00:00,63.08,63.15,63.01,63.1,118381.0,48.9777,49.0321,48.9234,48.9933,118381.0
2018-02-13 10:05:00,63.1,63.12,63.04,63.05,41131.0,48.9933,49.0088,48.9467,48.9544,41131.0
2018-02-13 10:10:00,63.04,63.14,62.97,63.03,37146.0,48.9467,49.0243,48.8923,48.9389,37146.0
2018-02-13 10:15:00,63.03,63.03,62.9,62.99,31956.0,48.9389,48.9389,48.838,48.9078,31956.0
2018-02-13 10:20:00,63.0,63.24,63.0,63.24,59407.0,48.9156,49.102,48.9156,49.102,59407.0
2018-02-13 10:25:00,63.26,63.5,63.26,63.45,106667.0,49.1175,49.3038,49.1175,49.265,106667.0
2018-02-13 10:30:00,63.45,63.52,63.19,63.2,68007.0,49.265,49.3194,49.0631,49.0709,68007.0
2018-02-13 10:35:00,63.19,63.33,63.19,63.33,70264.0,49.0631,49.1718,49.0631,49.1718,70264.0
2018-02-13 10:40:00,63.33,63.43,63.31,63.34,40757.0,49.1718,49.2495,49.1563,49.1796,40757.0
2018-02-13 10:45:00,63.34,63.54,63.28,63.48,71562.0,49.1796,49.3349,49.133,49.2883,71562.0
2018-02-13 10:50:00,63.47,63.47,63.37,63.44,45878.0,49.2805,49.2805,49.2029,49.2572,45878.0
2018-02-13 10:55:00,63.43,63.45,63.36,63.39,37484.0,49.2495,49.265,49.1951,49.2184,37484.0
2018-02-13 11:00:00,63.38,63.38,63.24,63.25,39729.0,49.2107,49.2107,49.102,49.1097,39729.0
2018-02-13 11:05:00,63.24,63.37,63.2,63.27,30066.0,49.102,49.2029,49.0709,49.1252,30066.0
2018-02-13 11:10:00,63.29,63.34,63.24,63.33,34684.0,49.1408,49.1796,49.102,49.1718,34684.0
2018-02-13 11:15:00,63.34,63.34,63.19,63.29,29159.0,49.1796,49.1796,49.0631,49.1408,29159.0
2018-02-13 11:20:00,63.28,63.34,63.21,63.34,27495.0,49.133,49.1796,49.0787,49.1796,27495.0
2018-02-13 11:25:00,63.36,63.36,63.16,63.19,27066.0,49.1951,49.1951,49.0398,49.0631,27066.0
2018-02-13 11:30:00,63.18,63.24,63.13,63.18,24452.0,49.0554,49.102,49.0165,49.0554,24452.0
2018-02-13 11:35:00,63.19,63.2,63.13,63.18,23036.0,49.0631,49.0709,49.0165,49.0554,23036.0
2018-02-13 11:40:00,63.18,63.21,63.13,63.14,17691.0,49.0554,49.0787,49.0165,49.0243,17691.0
2018-02-13 11:45:00,63.14,63.26,63.13,63.18,36468.0,49.0243,49.1175,49.0165,49.0554,36468.0
2018-02-13 11:50:00,63.18,63.2,63.1,63.14,36881.0,49.0554,49.0709,48.9933,49.0243,36881.0
2018-02-13 11:55:00,63.13,63.22,63.08,63.18,21156.0,49.0165,49.0864,48.9777,49.0554,21156.0
2018-02-13 12:00:00,63.18,63.27,63.17,63.26,20346.0,49.0554,49.1252,49.0476,49.1175,20346.0
2018-02-13 12:05:00,63.25,63.3,63.2,63.21,142663.0,49.1097,49.1485,49.0709,49.0787,142663.0
2018-02-13 12:10:00,63.21,63.42,63.21,63.42,239864.0,49.0787,49.2417,49.0787,49.2417,239864.0
2018-02-13 12:15:00,63.42,63.49,63.38,63.43,309272.0,49.2417,49.2961,49.2107,49.2495,309272.0
2018-02-13 12:20:00,63.43,63.54,63.41,63.54,59382.0,49.2495,49.3349,49.2339,49.3349,59382.0
2018-02-13 12:25:00,63.53,63.58,63.5,63.53,42237.0,49.3271,49.3659,49.3038,49.3271,42237.0
2018-02-13 12:30:00,63.52,63.53,63.38,63.38,26592.0,49.3194,49.3271,49.2107,49.2107,26592.0
2018-02-13 12:35:00,63.39,63.41,63.32,63.35,20460.0,49.2184,49.2339,49.1641,49.1874,20460.0
2018-02-13 12:40:00,63.36,63.38,63.32,63.33,19006.0,49.1951,49.2107,49.1641,49.1718,19006.0
2018-02-13 12:45:00,63.34,63.37,63.29,63.37,32537.0,49.1796,49.2029,49.1408,49.2029,32537.0
2018-02-13 12:50:00,63.37,63.43,63.36,63.4,44245.0,49.2029,49.2495,49.1951,49.2262,44245.0
2018-02-13 12:55:00,63.39,63.44,63.35,63.36,33989.0,49.2184,49.2572,49.1874,49.1951,33989.0
2018-02-13 13:00:00,63.36,63.5,63.36,63.45,29893.0,49.1951,49.3038,49.1951,49.265,29893.0
2018-02-13 13:05:00,63.45,63.47,63.42,63.45,26713.0,49.265,49.2805,49.2417,49.265,26713.0
2018-02-13 13:10:00,63.45,63.51,63.39,63.51,28656.0,49.265,49.3116,49.2184,49.3116,28656.0
2018-02-13 13:15:00,63.5,63.53,63.47,63.47,28296.0,49.3038,49.3271,49.2805,49.2805,28296.0
2018-02-13 13:20:00,63.47,63.6,63.46,63.59,39027.0,49.2805,49.3815,49.2728,49.3737,39027.0
2018-02-13 13:25:00,63.58,63.61,63.5,63.52,28105.0,49.3659,49.3892,49.3038,49.3194,28105.0
2018-02-13 13:30:00,63.52,63.53,63.46,63.53,15961.0,49.3194,49.3271,49.2728,49.3271,15961.0
2018-02-13 13:35:00,63.53,63.6,63.5,63.58,15369.0,49.3271,49.3815,49.3038,49.3659,15369.0
2018-02-13 13:40:00,63.58,63.62,63.54,63.58,19172.0,49.3659,49.397,49.3349,49.3659,19172.0
2018-02-13 13:45:00,63.58,63.68,63.55,63.68,159547.0,49.3659,49.4436,49.3426,49.4436,159547.0
2018-02-13 13:50:00,63.68,63.77,63.68,63.76,68695.0,49.4436,49.5135,49.4436,49.5057,68695.0
2018-02-13 13:55:00,63.75,63.88,63.75,63.81,182892.0,49.4979,49.5989,49.4979,49.5445,182892.0
2018-02-13 14:00:00,63.8,63.84,63.73,63.84,46412.0,49.5368,49.5678,49.4824,49.5678,46412.0
2018-02-13 14:05:00,63.84,64.04,63.84,64.0,110047.0,49.5678,49.7231,49.5678,49.692,110047.0
2018-02-13 14:10:00,63.99,64.11,63.99,64.05,151052.0,49.6843,49.7775,49.6843,49.7309,151052.0
2018-02-13 14:15:00,64.06,64.09,64.01,64.06,90303.0,49.7386,49.7619,49.6998,49.7386,90303.0
2018-02-13 14:20:00,64.06,64.07,63.92,63.93,60894.0,49.7386,49.7464,49.6299,49.6377,60894.0
2018-02-13 14:25:00,63.92,63.94,63.83,63.85,27079.0,49.6299,49.6455,49.5601,49.5756,27079.0
2018-02-13 14:30:00,63.84,63.84,63.76,63.82,31095.0,49.5678,49.5678,49.5057,49.5523,31095.0
2018-02-13 14:35:00,63.83,63.87,63.72,63.76,46144.0,49.5601,49.5911,49.4746,49.5057,46144.0
2018-02-13 14:40:00,63.77,63.8,63.74,63.76,21450.0,49.5135,49.5368,49.4902,49.5057,21450.0
2018-02-13 14:45:00,63.77,63.79,63.74,63.77,28954.0,49.5135,49.529,49.4902,49.5135,28954.0
2018-02-13 14:50:00,63.77,63.89,63.76,63.86,34852.0,49.5135,49.6066,49.5057,49.5833,34852.0
2018-02-13 14:55:00,63.84,63.99,63.83,63.99,58553.0,49.5678,49.6843,49.5601,49.6843,58553.0
2018-02-13 15:00:00,63.98,63.98,63.85,63.86,36011.0,49.6765,49.6765,49.5756,49.5833,36011.0
2018-02-13 15:05:00,63.86,63.91,63.84,63.88,27964.0,49.5833,49.6222,49.5678,49.5989,27964.0
2018-02-13 15:10:00,63.87,63.98,63.8,63.97,56865.0,49.5911,49.6765,49.5368,49.6688,56865.0
2018-02-13 15:15:00,63.97,64.07,63.96,64.02,93674.0,49.6688,49.7464,49.661,49.7076,93674.0
2018-02-13 15:20:00,64.01,64.03,63.92,63.94,58567.0,49.6998,49.7153,49.6299,49.6455,58567.0
2018-02-13 15:25:00,63.95,64.03,63.94,63.99,65413.0,49.6532,49.7153,49.6455,49.6843,65413.0
2018-02-13 15:30:00,63.98,63.99,63.86,63.99,65962.0,49.6765,49.6843,49.5833,49.6843,65962.0
2018-02-13 15:35:00,63.98,64.02,63.96,63.97,78539.0,49.6765,49.7076,49.661,49.6688,78539.0
2018-02-13 15:40:00,63.97,63.99,63.79,63.81,122744.0,49.6688,49.6843,49.529,49.5445,122744.0
2018-02-13 15:45:00,63.81,63.91,63.74,63.9,147799.0,49.5445,49.6222,49.4902,49.6144,147799.0
2018-02-13 15:50:00,63.91,64.04,63.91,64.02,177346.0,49.6222,49.7231,49.6222,49.7076,177346.0
2018-02-13 15:55:00,64.01,64.03,63.8,63.87,336694.0,49.6998,49.7153,49.5368,49.5911,336694.0
2018-02-14 09:30:00,63.59,63.9,63.27,63.73,215525.0,49.3737,49.6144,49.1252,49.4824,215525.0
2018-02-14 09:35:00,63.74,64.51,63.73,64.28,281121.0,49.4902,50.088,49.4824,49.9094,281121.0
2018-02-14 09:40:00,64.24,64.68,64.2,64.68,114126.0,49.8784,50.22,49.8473,50.22,114126.0
2018-02-14 09:45:00,64.68,64.97,64.64,64.85,188301.0,50.22,50.4452,50.189,50.352,188301.0
2018-02-14 09:50:00,64.87,65.01,64.72,64.96,216267.0,50.3675,50.4762,50.2511,50.4374,216267.0
2018-02-14 09:55:00,64.97,65.01,64.62,64.67,172991.0,50.4452,50.4762,50.1734,50.2123,172991.0
2018-02-14 10:00:00,64.66,64.66,64.12,64.18,217248.0,50.2045,50.2045,49.7852,49.8318,217248.0
2018-02-14 10:05:00,64.2,64.7,64.2,64.67,424968.0,49.8473,50.2356,49.8473,50.2123,424968.0
2018-02-14 10:10:00,64.68,64.85,64.47,64.6,117195.0,50.22,50.352,50.057,50.1579,117195.0
2018-02-14 10:15:00,64.61,64.7,64.49,64.7,67122.0,50.1657,50.2356,50.0725,50.2356,67122.0
2018-02-14 10:20:00,64.71,64.8,64.66,64.68,104435.0,50.2433,50.3132,50.2045,50.22,104435.0
2018-02-14 10:25:00,64.68,64.68,64.4,64.47,98220.0,50.22,50.22,50.0026,50.057,98220.0
2018-02-14 10:30:00,64.44,64.52,64.16,64.17,152544.0,50.0337,50.0958,49.8163,49.824,152544.0
2018-02-14 10:35:00,64.17,64.4,64.13,64.36,348799.0,49.824,50.0026,49.793,49.9716,348799.0
2018-02-14 10:40:00,64.36,64.44,64.16,64.23,105635.0,49.9716,50.0337,49.8163,49.8706,105635.0
2018-02-14 10:45:00,64.24,64.33,64.13,64.16,81790.0,49.8784,49.9483,49.793,49.8163,81790.0
2018-02-14 10:50:00,64.17,64.23,64.13,64.15,70423.0,49.824,49.8706,49.793,49.8085,70423.0
2018-02-14 10:55:00,64.16,64.19,64.07,64.15,71857.0,49.8163,49.8396,49.7464,49.8085,71857.0
2018-02-14 11:00:00,64.16,64.26,63.93,63.98,90062.0,49.8163,49.8939,49.6377,49.6765,90062.0
2018-02-14 11:05:00,63.98,64.13,63.87,64.0,65859.0,49.6765,49.793,49.5911,49.692,65859.0
2018-02-14 11:10:00,64.01,64.1,63.93,64.08,55050.0,49.6998,49.7697,49.6377,49.7542,55050.0
2018-02-14 11:15:00,64.08,64.16,63.96,64.16,73370.0,49.7542,49.8163,49.661,49.8163,73370.0
2018-02-14 11:20:00,64.16,64.16,63.97,63.98,129726.0,49.8163,49.8163,49.6688,49.6765,129726.0
2018-02-14 11:25:00,63.99,64.23,63.98,64.15,111155.0,49.6843,49.8706,49.6765,49.8085,111155.0
2018-02-14 11:30:00,64.16,64.16,63.98,64.0,48926.0,49.8163,49.8163,49.6765,49.692,48926.0
2018-02-14 11:35:00,64.01,64.14,63.92,64.12,60848.0,49.6998,49.8007,49.6299,49.7852,60848.0
2018-02-14 11:40:00,64.12,64.15,64.04,64.12,34271.0,49.7852,49.8085,49.7231,49.7852,34271.0
2018-02-14 11:45:00,64.12,64.18,64.08,64.09,72689.0,49.7852,49.8318,49.7542,49.7619,72689.0
2018-02-14 11:50:00,64.08,64.09,63.98,64.05,59286.0,49.7542,49.7619,49.6765,49.7309,59286.0
2018-02-14 11:55:00,64.06,64.27,64.03,64.27,59838.0,49.7386,49.9017,49.7153,49.9017,59838.0
2018-02-14 12:00:00,64.27,64.37,64.25,64.33,29642.0,49.9017,49.9793,49.8862,49.9483,29642.0
2018-02-14 12:05:00,64.34,64.35,64.24,64.27,34674.0,49.956,49.9638,49.8784,49.9017,34674.0
2018-02-14 12:10:00,64.28,64.42,64.24,64.4,58450.0,49.9094,50.0181,49.8784,50.0026,58450.0
2018-02-14 12:15:00,64.39,64.68,64.39,64.68,76726.0,49.9949,50.22,49.9949,50.22,76726.0
2018-02-14 12:20:00,64.66,64.7,64.63,64.64,56902.0,50.2045,50.2356,50.1812,50.189,56902.0
2018-02-14 12:25:00,64.63,64.66,64.56,64.6,27791.0,50.1812,50.2045,50.1269,50.1579,27791.0
2018-02-14 12:30:00,64.59,64.61,64.48,64.54,42719.0,50.1501,50.1657,50.0647,50.1113,42719.0
2018-02-14 12:35:00,64.54,64.59,64.51,64.57,36370.0,50.1113,50.1501,50.088,50.1346,36370.0
2018-02-14 12:40:00,64.56,64.66,64.55,64.62,38197.0,50.1269,50.2045,50.1191,50.1734,38197.0
2018-02-14 12:45:00,64.62,64.66,64.57,64.57,37736.0,50.1734,50.2045,50.1346,50.1346,37736.0
2018-02-14 12:50:00,64.56,64.62,64.51,64.62,25542.0,50.1269,50.1734,50.088,50.1734,25542.0
2018-02-14 12:55:00,64.61,64.62,64.53,64.54,33192.0,50.1657,50.1734,50.1036,50.1113,33192.0
2018-02-14 13:00:00,64.54,64.85,64.51,64.85,57811.0,50.1113,50.352,50.088,50.352,57811.0
2018-02-14 13:05:00,64.86,64.98,64.86,64.95,81482.0,50.3598,50.453,50.3598,50.4297,81482.0
2018-02-14 13:10:00,64.95,65.18,64.95,65.16,164679.0,50.4297,50.6082,50.4297,50.5927,164679.0
2018-02-14 13:15:00,65.15,65.33,65.15,65.3,92947.0,50.5849,50.7247,50.5849,50.7014,92947.0
2018-02-14 13:20:00,65.3,65.4,65.29,65.38,94352.0,50.7014,50.7791,50.6937,50.7635,94352.0
2018-02-14 13:25:00,65.38,65.49,65.25,65.26,101804.0,50.7635,50.8489,50.6626,50.6704,101804.0
2018-02-14 13:30:00,65.27,65.36,65.21,65.34,79441.0,50.6781,50.748,50.6315,50.7325,79441.0
2018-02-14 13:35:00,65.34,65.61,65.3,65.59,180074.0,50.7325,50.9421,50.7014,50.9266,180074.0
2018-02-14 13:40:00,65.59,65.67,65.5,65.59,92811.0,50.9266,50.9887,50.8567,50.9266,92811.0
2018-02-14 13:45:00,65.58,65.75,65.5,65.73,96148.0,50.9188,51.0508,50.8567,51.0353,96148.0
2018-02-14 13:50:00,65.73,65.75,65.61,65.63,98103.0,51.0353,51.0508,50.9421,50.9576,98103.0
2018-02-14 13:55:00,65.63,65.66,65.54,65.64,127209.0,50.9576,50.9809,50.8878,50.9654,127209.0
2018-02-14 14:00:00,65.64,65.78,65.62,65.73,106349.0,50.9654,51.0741,50.9499,51.0353,106349.0
2018-02-14 14:05:00,65.73,65.78,65.62,65.66,107926.0,51.0353,51.0741,50.9499,50.9809,107926.0
2018-02-14 14:10:00,65.67,65.82,65.65,65.81,94287.0,50.9887,51.1052,50.9732,51.0974,94287.0
2018-02-14 14:15:00,65.81,65.81,65.69,65.76,62407.0,51.0974,51.0974,51.0042,51.0586,62407.0
2018-02-14 14:20:00,65.76,65.76,65.6,65.63,84623.0,51.0586,51.0586,50.9343,50.9576,84623.0
2018-02-14 14:25:00,65.62,65.68,65.54,65.62,87104.0,50.9499,50.9965,50.8878,50.9499,87104.0
2018-02-14 14:30:00,65.63,65.66,65.57,65.6,44239.0,50.9576,50.9809,50.9111,50.9343,44239.0
2018-02-14 14:35:00,65.6,65.62,65.55,65.6,70140.0,50.9343,50.9499,50.8955,50.9343,70140.0
2018-02-14 14:40:00,65.61,65.74,65.6,65.72,89558.0,50.9421,51.043,50.9343,51.0275,89558.0
2018-02-14 14:45:00,65.72,65.73,65.48,65.52,96050.0,51.0275,51.0353,50.8412,50.8722,96050.0
2018-02-14 14:50:00,65.51,65.57,65.5,65.56,82397.0,50.8645,50.9111,50.8567,50.9033,82397.0
2018-02-14 14:55:00,65.55,65.64,65.52,65.61,86450.0,50.8955,50.9654,50.8722,50.9421,86450.0
2018-02-14 15:00:00,65.62,65.71,65.61,65.7,105156.0,50.9499,51.0198,50.9421,51.012,105156.0
2018-02-14 15:05:00,65.7,65.78,65.69,65.74,154805.0,51.012,51.0741,51.0042,51.043,154805.0
2018-02-14 15:10:00,65.75,65.81,65.74,65.8,117882.0,51.0508,51.0974,51.043,51.0896,117882.0
2018-02-14 15:15:00,65.81,65.89,65.8,65.89,126547.0,51.0974,51.1595,51.0896,51.1595,126547.0
2018-02-14 15:20:00,65.89,65.94,65.65,65.68,127342.0,51.1595,51.1983,50.9732,50.9965,127342.0
2018-02-14 15:25:00,65.67,65.67,65.53,65.55,79597.0,50.9887,50.9887,50.88,50.8955,79597.0
2018-02-14 15:30:00,65.54,65.65,65.52,65.6,104242.0,50.8878,50.9732,50.8722,50.9343,104242.0
2018-02-14 15:35:00,65.59,65.6,65.4,65.43,111572.0,50.9266,50.9343,50.7791,50.8024,111572.0
2018-02-14 15:40:00,65.43,65.49,65.36,65.37,94692.0,50.8024,50.8489,50.748,50.7558,94692.0
2018-02-14 15:45:00,65.35,65.57,65.34,65.5,152907.0,50.7402,50.9111,50.7325,50.8567,152907.0
2018-02-14 15:50:00,65.5,65.64,65.5,65.53,300108.0,50.8567,50.9654,50.8567,50.88,300108.0
2018-02-14 15:55:00,65.53,65.56,65.28,65.35,597726.0,50.88,50.9033,50.6859,50.7402,597726.0
2018-02-15 09:30:00,67.31,68.15,67.29,67.99,992154.0,52.2621,52.9143,52.2465,52.79,992154.0
2018-02-15 09:35:00,68.0,68.0,67.35,67.59,397839.0,52.7978,52.7978,52.2931,52.4795,397839.0
2018-02-15 09:40:00,67.61,67.91,67.44,67.88,453831.0,52.495,52.7279,52.363,52.7046,453831.0
2018-02-15 09:45:00,67.88,67.88,67.43,67.46,333548.0,52.7046,52.7046,52.3552,52.3785,333548.0
2018-02-15 09:50:00,67.46,67.56,67.27,67.36,218378.0,52.3785,52.4562,52.231,52.3009,218378.0
2018-02-15 09:55:00,67.38,67.46,67.18,67.44,428358.0,52.3164,52.3785,52.1611,52.363,428358.0
2018-02-15 10:00:00,67.45,67.5,67.22,67.36,205706.0,52.3708,52.4096,52.1922,52.3009,205706.0
2018-02-15 10:05:00,67.36,67.65,67.33,67.53,189771.0,52.3009,52.526,52.2776,52.4329,189771.0
2018-02-15 10:10:00,67.53,67.85,67.46,67.73,206728.0,52.4329,52.6813,52.3785,52.5882,206728.0
2018-02-15 10:15:00,67.74,67.86,67.7,67.72,141003.0,52.5959,52.6891,52.5649,52.5804,141003.0
2018-02-15 10:20:00,67.72,67.89,67.7,67.8,130355.0,52.5804,52.7124,52.5649,52.6425,130355.0
2018-02-15 10:25:00,67.79,67.84,67.64,67.68,105481.0,52.6347,52.6736,52.5183,52.5493,105481.0
2018-02-15 10:30:00,67.69,68.0,67.67,67.94,233159.0,52.5571,52.7978,52.5416,52.7512,233159.0
2018-02-15 10:35:00,67.94,68.1,67.93,68.04,145207.0,52.7512,52.8754,52.7434,52.8289,145207.0
2018-02-15 10:40:00,68.05,68.17,67.81,67.82,159414.0,52.8366,52.9298,52.6503,52.658,159414.0
2018-02-15 10:45:00,67.82,68.0,67.78,67.8,133091.0,52.658,52.7978,52.627,52.6425,133091.0
2018-02-15 10:50:00,67.8,67.82,67.62,67.8,128893.0,52.6425,52.658,52.5028,52.6425,128893.0
2018-02-15 10:55:00,67.81,67.82,67.56,67.57,171185.0,52.6503,52.658,52.4562,52.4639,171185.0
2018-02-15 11:00:00,67.58,67.76,67.44,67.7,225344.0,52.4717,52.6115,52.363,52.5649,225344.0
2018-02-15 11:05:00,67.7,68.02,67.7,67.87,217494.0,52.5649,52.8133,52.5649,52.6969,217494.0
2018-02-15 11:10:00,67.88,68.08,67.85,68.03,121432.0,52.7046,52.8599,52.6813,52.8211,121432.0
2018-02-15 11:15:00,68.01,68.02,67.56,67.69,150249.0,52.8056,52.8133,52.4562,52.5571,150249.0
2018-02-15 11:20:00,67.69,67.79,67.56,67.56,122398.0,52.5571,52.6347,52.4562,52.4562,122398.0
2018-02-15 11:25:00,67.54,67.81,67.53,67.81,154843.0,52.4406,52.6503,52.4329,52.6503,154843.0
2018-02-15 11:30:00,67.81,67.98,67.75,67.93,99355.0,52.6503,52.7823,52.6037,52.7434,99355.0
2018-02-15 11:35:00,67.92,67.97,67.82,67.9,67120.0,52.7357,52.7745,52.658,52.7202,67120.0
2018-02-15 11:40:00,67.91,68.15,67.89,68.08,182973.0,52.7279,52.9143,52.7124,52.8599,182973.0
2018-02-15 11:45:00,68.08,68.18,68.01,68.14,78599.0,52.8599,52.9376,52.8056,52.9065,78599.0
2018-02-15 11:50:00,68.13,68.21,68.12,68.14,59259.0,52.8987,52.9609,52.891,52.9065,59259.0
2018-02-15 11:55:00,68.13,68.3,68.09,68.3,150741.0,52.8987,53.0307,52.8677,53.0307,150741.0
2018-02-15 12:00:00,68.3,68.4,68.1,68.33,119488.0,53.0307,53.1084,52.8754,53.054,119488.0
2018-02-15 12:05:00,68.33,68.48,68.25,68.47,137020.0,53.054,53.1705,52.9919,53.1627,137020.0
2018-02-15 12:10:00,68.48,68.59,68.36,68.46,162817.0,53.1705,53.2559,53.0773,53.155,162817.0
2018-02-15 12:15:00,68.44,68.45,68.25,68.26,100104.0,53.1394,53.1472,52.9919,52.9997,100104.0
2018-02-15 12:20:00,68.27,68.34,68.15,68.16,88482.0,53.0074,53.0618,52.9143,52.922,88482.0
2018-02-15 12:25:00,68.15,68.33,68.09,68.3,90058.0,52.9143,53.054,52.8677,53.0307,90058.0
2018-02-15 12:30:00,68.29,68.42,68.28,68.35,75733.0,53.023,53.1239,53.0152,53.0696,75733.0
2018-02-15 12:35:00,68.34,68.75,68.34,68.75,153273.0,53.0618,53.3801,53.0618,53.3801,153273.0
2018-02-15 12:40:00,68.75,68.78,68.36,68.46,211189.0,53.3801,53.4034,53.0773,53.155,211189.0
2018-02-15 12:45:00,68.45,68.52,68.35,68.52,98952.0,53.1472,53.2015,53.0696,53.2015,98952.0
2018-02-15 12:50:00,68.52,68.79,68.51,68.79,150853.0,53.2015,53.4112,53.1938,53.4112,150853.0
2018-02-15 12:55:00,68.78,68.99,68.78,68.97,156273.0,53.4034,53.5665,53.4034,53.5509,156273.0
2018-02-15 13:00:00,68.97,69.36,68.97,69.35,213574.0,53.5509,53.8538,53.5509,53.846,213574.0
2018-02-15 13:05:00,69.35,69.39,68.91,69.02,260143.0,53.846,53.877,53.5044,53.5898,260143.0
2018-02-15 13:10:00,69.01,69.04,68.91,68.92,109273.0,53.582,53.6053,53.5044,53.5121,109273.0
2018-02-15 13:15:00,68.92,69.11,68.91,68.99,115366.0,53.5121,53.6596,53.5044,53.5665,115366.0
2018-02-15 13:20:00,68.98,69.01,68.92,68.94,143248.0,53.5587,53.582,53.5121,53.5277,143248.0
2018-02-15 13:25:00,68.93,69.03,68.91,68.95,100306.0,53.5199,53.5975,53.5044,53.5354,100306.0
2018-02-15 13:30:00,68.95,69.03,68.84,68.84,144893.0,53.5354,53.5975,53.45,53.45,144893.0
2018-02-15 13:35:00,68.84,69.01,68.84,69.0,93780.0,53.45,53.582,53.45,53.5742,93780.0
2018-02-15 13:40:00,69.0,69.13,68.99,69.12,91260.0,53.5742,53.6752,53.5665,53.6674,91260.0
2018-02-15 13:45:00,69.12,69.23,69.04,69.18,82065.0,53.6674,53.7528,53.6053,53.714,82065.0
2018-02-15 13:50:00,69.19,69.24,69.12,69.2,79859.0,53.7218,53.7606,53.6674,53.7295,79859.0
2018-02-15 13:55:00,69.2,69.31,69.17,69.31,66440.0,53.7295,53.8149,53.7062,53.8149,66440.0
2018-02-15 14:00:00,69.29,69.38,69.26,69.38,77990.0,53.7994,53.8693,53.7761,53.8693,77990.0
2018-02-15 14:05:00,69.37,69.44,69.32,69.36,125766.0,53.8615,53.9159,53.8227,53.8538,125766.0
2018-02-15 14:10:00,69.37,69.43,69.33,69.34,81592.0,53.8615,53.9081,53.8305,53.8382,81592.0
2018-02-15 14:15:00,69.35,69.36,69.06,69.09,122516.0,53.846,53.8538,53.6208,53.6441,122516.0
2018-02-15 14:20:00,69.09,69.09,68.95,69.02,106578.0,53.6441,53.6441,53.5354,53.5898,106578.0
2018-02-15 14:25:00,69.02,69.17,68.95,69.17,66851.0,53.5898,53.7062,53.5354,53.7062,66851.0
2018-02-15 14:30:00,69.16,69.23,69.13,69.18,84903.0,53.6985,53.7528,53.6752,53.714,84903.0
2018-02-15 14:35:00,69.18,69.25,69.16,69.25,45363.0,53.714,53.7683,53.6985,53.7683,45363.0
2018-02-15 14:40:00,69.24,69.26,69.13,69.13,66304.0,53.7606,53.7761,53.6752,53.6752,66304.0
2018-02-15 14:45:00,69.13,69.16,68.95,68.97,84913.0,53.6752,53.6985,53.5354,53.5509,84913.0
2018-02-15 14:50:00,68.96,68.97,68.75,68.83,144502.0,53.5432,53.5509,53.3801,53.4422,144502.0
2018-02-15 14:55:00,68.83,68.88,68.75,68.83,70978.0,53.4422,53.4811,53.3801,53.4422,70978.0
2018-02-15 15:00:00,68.82,68.93,68.81,68.91,84961.0,53.4345,53.5199,53.4267,53.5044,84961.0
2018-02-15 15:05:00,68.91,69.09,68.91,69.08,107310.0,53.5044,53.6441,53.5044,53.6364,107310.0
2018-02-15 15:10:00,69.08,69.11,69.04,69.06,88304.0,53.6364,53.6596,53.6053,53.6208,88304.0
2018-02-15 15:15:00,69.06,69.08,69.02,69.07,120664.0,53.6208,53.6364,53.5898,53.6286,120664.0
2018-02-15 15:20:00,69.06,69.08,69.0,69.01,94592.0,53.6208,53.6364,53.5742,53.582,94592.0
2018-02-15 15:25:00,69.01,69.08,69.0,69.06,174125.0,53.582,53.6364,53.5742,53.6208,174125.0
2018-02-15 15:30:00,69.06,69.11,68.93,68.96,227424.0,53.6208,53.6596,53.5199,53.5432,227424.0
2018-02-15 15:35:00,68.95,68.98,68.75,68.78,291136.0,53.5354,53.5587,53.3801,53.4034,291136.0
2018-02-15 15:40:00,68.78,68.81,68.57,68.57,253087.0,53.4034,53.4267,53.2404,53.2404,253087.0
2018-02-15 15:45:00,68.56,68.82,68.52,68.78,225231.0,53.2326,53.4345,53.2015,53.4034,225231.0
2018-02-15 15:50:00,68.78,68.88,68.62,68.63,299090.0,53.4034,53.4811,53.2792,53.287,299090.0
2018-02-15 15:55:00,68.63,69.03,68.58,69.01,782377.0,53.287,53.5975,53.2481,53.582,782377.0
2018-02-16 09:30:00,68.86,69.04,68.69,68.99,580076.0,53.4655,53.6053,53.3335,53.5665,580076.0
2018-02-16 09:35:00,68.99,69.69,68.89,69.66,230356.0,53.5665,54.11,53.4888,54.0867,230356.0
2018-02-16 09:40:00,69.67,70.05,69.64,69.88,351935.0,54.0944,54.3895,54.0712,54.2575,351935.0
2018-02-16 09:45:00,69.9,70.03,69.68,69.72,157947.0,54.273,54.374,54.1022,54.1333,157947.0
2018-02-16 09:50:00,69.74,69.8,69.41,69.48,154143.0,54.1488,54.1954,53.8926,53.9469,154143.0
2018-02-16 09:55:00,69.47,69.56,69.08,69.14,129049.0,53.9392,54.009,53.6364,53.6829,129049.0
2018-02-16 10:00:00,69.14,69.33,69.07,69.3,95657.0,53.6829,53.8305,53.6286,53.8072,95657.0
2018-02-16 10:05:00,69.31,69.44,69.09,69.38,152079.0,53.8149,53.9159,53.6441,53.8693,152079.0
2018-02-16 10:10:00,69.39,69.42,68.89,68.93,145085.0,53.877,53.9003,53.4888,53.5199,145085.0
2018-02-16 10:15:00,68.92,69.07,68.86,68.92,112576.0,53.5121,53.6286,53.4655,53.5121,112576.0
2018-02-16 10:20:00,68.92,69.09,68.81,68.81,145956.0,53.5121,53.6441,53.4267,53.4267,145956.0
2018-02-16 10:25:00,68.85,69.09,68.85,69.09,145078.0,53.4578,53.6441,53.4578,53.6441,145078.0
2018-02-16 10:30:00,69.09,69.09,68.93,68.94,123848.0,53.6441,53.6441,53.5199,53.5277,123848.0
2018-02-16 10:35:00,68.95,69.1,68.83,68.86,100781.0,53.5354,53.6519,53.4422,53.4655,100781.0
2018-02-16 10:40:00,68.86,68.95,68.76,68.84,83950.0,53.4655,53.5354,53.3879,53.45,83950.0
2018-02-16 10:45:00,68.84,68.87,68.69,68.81,132128.0,53.45,53.4733,53.3335,53.4267,132128.0
2018-02-16 10:50:00,68.81,68.83,68.53,68.59,127452.0,53.4267,53.4422,53.2093,53.2559,127452.0
2018-02-16 10:55:00,68.59,68.79,68.55,68.61,116369.0,53.2559,53.4112,53.2248,53.2714,116369.0
2018-02-16 11:00:00,68.62,68.72,68.52,68.69,92875.0,53.2792,53.3568,53.2015,53.3335,92875.0
2018-02-16 11:05:00,68.68,68.98,68.67,68.96,97416.0,53.3258,53.5587,53.318,53.5432,97416.0
2018-02-16 11:10:00,68.96,69.1,68.96,69.04,89370.0,53.5432,53.6519,53.5432,53.6053,89370.0
2018-02-16 11:15:00,69.03,69.07,68.9,68.98,59988.0,53.5975,53.6286,53.4966,53.5587,59988.0
2018-02-16 11:20:00,68.98,69.15,68.97,69.07,84418.0,53.5587,53.6907,53.5509,53.6286,84418.0
2018-02-16 11:25:00,69.1,69.15,68.99,69.0,90766.0,53.6519,53.6907,53.5665,53.5742,90766.0
2018-02-16 11:30:00,69.01,69.08,68.97,69.04,49439.0,53.582,53.6364,53.5509,53.6053,49439.0
2018-02-16 11:35:00,69.03,69.08,68.99,69.06,44424.0,53.5975,53.6364,53.5665,53.6208,44424.0
2018-02-16 11:40:00,69.06,69.08,69.01,69.04,36974.0,53.6208,53.6364,53.582,53.6053,36974.0
2018-02-16 11:45:00,69.04,69.08,69.01,69.06,56942.0,53.6053,53.6364,53.582,53.6208,56942.0
2018-02-16 11:50:00,69.06,69.23,69.06,69.2,110691.0,53.6208,53.7528,53.6208,53.7295,110691.0
2018-02-16 11:55:00,69.21,69.21,69.12,69.15,51363.0,53.7373,53.7373,53.6674,53.6907,51363.0
2018-02-16 12:00:00,69.15,69.3,69.13,69.29,75510.0,53.6907,53.8072,53.6752,53.7994,75510.0
2018-02-16 12:05:00,69.28,69.34,69.22,69.25,59078.0,53.7916,53.8382,53.7451,53.7683,59078.0
2018-02-16 12:10:00,69.26,69.37,69.25,69.34,50528.0,53.7761,53.8615,53.7683,53.8382,50528.0
2018-02-16 12:15:00,69.34,69.49,69.31,69.47,86481.0,53.8382,53.9547,53.8149,53.9392,86481.0
2018-02-16 12:20:00,69.47,69.53,69.47,69.49,75570.0,53.9392,53.9857,53.9392,53.9547,75570.0
2018-02-16 12:25:00,69.49,69.54,69.34,69.54,58401.0,53.9547,53.9935,53.8382,53.9935,58401.0
2018-02-16 12:30:00,69.54,69.57,69.49,69.54,54990.0,53.9935,54.0168,53.9547,53.9935,54990.0
2018-02-16 12:35:00,69.53,69.66,69.53,69.6,54231.0,53.9857,54.0867,53.9857,54.0401,54231.0
2018-02-16 12:40:00,69.59,69.69,69.59,69.62,54170.0,54.0323,54.11,54.0323,54.0556,54170.0
2018-02-16 12:45:00,69.61,69.87,69.61,69.85,108270.0,54.0479,54.2497,54.0479,54.2342,108270.0
2018-02-16 12:50:00,69.86,69.86,69.59,69.6,89015.0,54.242,54.242,54.0323,54.0401,89015.0
2018-02-16 12:55:00,69.59,69.59,69.52,69.56,53967.0,54.0323,54.0323,53.978,54.009,53967.0
2018-02-16 13:00:00,69.56,69.71,69.52,69.59,51214.0,54.009,54.1255,53.978,54.0323,51214.0
2018-02-16 13:05:00,69.59,69.66,69.54,69.66,42786.0,54.0323,54.0867,53.9935,54.0867,42786.0
2018-02-16 13:10:00,69.66,69.67,69.43,69.44,120047.0,54.0867,54.0944,53.9081,53.9159,120047.0
2018-02-16 13:15:00,69.43,69.48,69.3,69.33,152257.0,53.9081,53.9469,53.8072,53.8305,152257.0
2018-02-16 13:20:00,69.33,69.39,69.23,69.3,173656.0,53.8305,53.877,53.7528,53.8072,173656.0
2018-02-16 13:25:00,69.3,69.38,69.01,69.04,131933.0,53.8072,53.8693,53.582,53.6053,131933.0
2018-02-16 13:30:00,69.05,69.07,68.75,68.84,187637.0,53.6131,53.6286,53.3801,53.45,187637.0
2018-02-16 13:35:00,68.84,69.08,68.84,68.89,98230.0,53.45,53.6364,53.45,53.4888,98230.0
2018-02-16 13:40:00,68.87,69.22,68.86,69.15,69499.0,53.4733,53.7451,53.4655,53.6907,69499.0
2018-02-16 13:45:00,69.14,69.18,69.0,69.01,46775.0,53.6829,53.714,53.5742,53.582,46775.0
2018-02-16 13:50:00,69.01,69.08,68.96,68.96,54287.0,53.582,53.6364,53.5432,53.5432,54287.0
2018-02-16 13:55:00,68.96,69.04,68.82,68.87,65496.0,53.5432,53.6053,53.4345,53.4733,65496.0
2018-02-16 14:00:00,68.87,69.06,68.87,69.02,50434.0,53.4733,53.6208,53.4733,53.5898,50434.0
2018-02-16 14:05:00,69.02,69.07,68.85,68.85,67503.0,53.5898,53.6286,53.4578,53.4578,67503.0
2018-02-16 14:10:00,68.85,68.93,68.79,68.85,99816.0,53.4578,53.5199,53.4112,53.4578,99816.0
2018-02-16 14:15:00,68.85,68.87,68.7,68.79,124448.0,53.4578,53.4733,53.3413,53.4112,124448.0
2018-02-16 14:20:00,68.79,68.8,68.63,68.67,149095.0,53.4112,53.4189,53.287,53.318,149095.0
2018-02-16 14:25:00,68.68,68.77,68.63,68.77,118860.0,53.3258,53.3957,53.287,53.3957,118860.0
2018-02-16 14:30:00,68.77,68.88,68.74,68.83,99321.0,53.3957,53.4811,53.3724,53.4422,99321.0
2018-02-16 14:35:00,68.82,68.85,68.71,68.83,80056.0,53.4345,53.4578,53.3491,53.4422,80056.0
2018-02-16 14:40:00,68.82,68.85,68.73,68.76,68183.0,53.4345,53.4578,53.3646,53.3879,68183.0
2018-02-16 14:45:00,68.76,68.84,68.66,68.81,75902.0,53.3879,53.45,53.3102,53.4267,75902.0
2018-02-16 14:50:00,68.8,68.81,68.7,68.77,72766.0,53.4189,53.4267,53.3413,53.3957,72766.0
2018-02-16 14:55:00,68.78,68.85,68.76,68.84,97221.0,53.4034,53.4578,53.3879,53.45,97221.0
2018-02-16 15:00:00,68.83,68.93,68.78,68.88,118108.0,53.4422,53.5199,53.4034,53.4811,118108.0
2018-02-16 15:05:00,68.88,68.98,68.86,68.96,92424.0,53.4811,53.5587,53.4655,53.5432,92424.0
2018-02-16 15:10:00,68.96,69.0,68.85,68.89,90243.0,53.5432,53.5742,53.4578,53.4888,90243.0
2018-02-16 15:15:00,68.88,68.97,68.88,68.93,97038.0,53.4811,53.5509,53.4811,53.5199,97038.0
2018-02-16 15:20:00,68.93,68.99,68.91,68.96,77132.0,53.5199,53.5665,53.5044,53.5432,77132.0
2018-02-16 15:25:00,68.95,69.07,68.93,69.01,105549.0,53.5354,53.6286,53.5199,53.582,105549.0
2018-02-16 15:30:00,69.01,69.03,68.82,68.88,105255.0,53.582,53.5975,53.4345,53.4811,105255.0
2018-02-16 15:35:00,68.88,68.99,68.85,68.92,127560.0,53.4811,53.5665,53.4578,53.5121,127560.0
2018-02-16 15:40:00,68.92,68.92,68.82,68.84,146804.0,53.5121,53.5121,53.4345,53.45,146804.0
2018-02-16 15:45:00,68.84,69.08,68.84,69.03,166798.0,53.45,53.6364,53.45,53.5975,166798.0
2018-02-16 15:50:00,69.02,69.04,68.86,69.01,189026.0,53.5898,53.6053,53.4655,53.582,189026.0
2018-02-16 15:55:00,69.01,69.09,68.93,68.95,417940.0,53.582,53.6441,53.5199,53.5354,417940.0
2018-02-20 09:30:00,68.49,68.83,68.41,68.68,157099.0,53.1783,53.4422,53.1161,53.3258,157099.0
2018-02-20 09:35:00,68.69,68.72,68.38,68.5,81708.0,53.3335,53.3568,53.0928,53.186,81708.0
2018-02-20 09:40:00,68.52,68.69,68.45,68.45,110014.0,53.2015,53.3335,53.1472,53.1472,110014.0
2018-02-20 09:45:00,68.47,68.64,68.38,68.42,132027.0,53.1627,53.2947,53.0928,53.1239,132027.0
2018-02-20 09:50:00,68.41,68.5,68.26,68.5,156039.0,53.1161,53.186,52.9997,53.186,156039.0
2018-02-20 09:55:00,68.5,68.5,68.25,68.39,120094.0,53.186,53.186,52.9919,53.1006,120094.0
2018-02-20 10:00:00,68.4,68.51,68.3,68.35,110888.0,53.1084,53.1938,53.0307,53.0696,110888.0
2018-02-20 10:05:00,68.35,68.51,68.35,68.4,79936.0,53.0696,53.1938,53.0696,53.1084,79936.0
2018-02-20 10:10:00,68.39,68.52,68.37,68.41,57979.0,53.1006,53.2015,53.0851,53.1161,57979.0
2018-02-20 10:15:00,68.4,68.4,68.17,68.23,69065.0,53.1084,53.1084,52.9298,52.9764,69065.0
2018-02-20 10:20:00,68.23,68.24,68.11,68.17,100536.0,52.9764,52.9841,52.8832,52.9298,100536.0
2018-02-20 10:25:00,68.17,68.38,68.17,68.38,65231.0,52.9298,53.0928,52.9298,53.0928,65231.0
2018-02-20 10:30:00,68.38,68.38,67.87,68.11,146009.0,53.0928,53.0928,52.6969,52.8832,146009.0
2018-02-20 10:35:00,68.12,68.19,68.07,68.16,77999.0,52.891,52.9453,52.8521,52.922,77999.0
2018-02-20 10:40:00,68.16,68.16,67.93,67.99,136817.0,52.922,52.922,52.7434,52.79,136817.0
2018-02-20 10:45:00,67.99,68.13,67.91,67.95,164478.0,52.79,52.8987,52.7279,52.759,164478.0
2018-02-20 10:50:00,67.95,68.0,67.86,67.93,74718.0,52.759,52.7978,52.6891,52.7434,74718.0
2018-02-20 10:55:00,67.94,68.05,67.81,67.9,89794.0,52.7512,52.8366,52.6503,52.7202,89794.0
2018-02-20 11:00:00,67.91,68.02,67.76,67.84,170747.0,52.7279,52.8133,52.6115,52.6736,170747.0
2018-02-20 11:05:00,67.85,68.22,67.83,68.11,124466.0,52.6813,52.9686,52.6658,52.8832,124466.0
2018-02-20 11:10:00,68.12,68.26,68.05,68.05,79283.0,52.891,52.9997,52.8366,52.8366,79283.0
2018-02-20 11:15:00,68.05,68.18,67.99,68.17,75527.0,52.8366,52.9376,52.79,52.9298,75527.0
2018-02-20 11:20:00,68.17,68.32,68.13,68.24,72985.0,52.9298,53.0463,52.8987,52.9841,72985.0
2018-02-20 11:25:00,68.24,68.3,68.08,68.12,147666.0,52.9841,53.0307,52.8599,52.891,147666.0
2018-02-20 11:30:00,68.13,68.21,68.06,68.11,47895.0,52.8987,52.9609,52.8444,52.8832,47895.0
2018-02-20 11:35:00,68.12,68.14,67.97,68.03,82988.0,52.891,52.9065,52.7745,52.8211,82988.0
2018-02-20 11:40:00,68.03,68.05,67.86,67.87,67861.0,52.8211,52.8366,52.6891,52.6969,67861.0
2018-02-20 11:45:00,67.87,67.9,67.77,67.89,84499.0,52.6969,52.7202,52.6192,52.7124,84499.0
2018-02-20 11:50:00,67.9,67.93,67.79,67.92,56966.0,52.7202,52.7434,52.6347,52.7357,56966.0
2018-02-20 11:55:00,67.92,68.03,67.87,68.01,60686.0,52.7357,52.8211,52.6969,52.8056,60686.0
2018-02-20 12:00:00,68.02,68.05,67.94,67.97,62921.0,52.8133,52.8366,52.7512,52.7745,62921.0
2018-02-20 12:05:00,67.97,68.07,67.93,68.04,46353.0,52.7745,52.8521,52.7434,52.8289,46353.0
2018-02-20 12:10:00,68.03,68.11,68.01,68.08,39027.0,52.8211,52.8832,52.8056,52.8599,39027.0
2018-02-20 12:15:00,68.09,68.15,68.04,68.12,85351.0,52.8677,52.9143,52.8289,52.891,85351.0
2018-02-20 12:20:00,68.12,68.13,68.0,68.01,43852.0,52.891,52.8987,52.7978,52.8056,43852.0
2018-02-20 12:25:00,68.0,68.04,67.91,67.97,44090.0,52.7978,52.8289,52.7279,52.7745,44090.0
2018-02-20 12:30:00,67.97,68.04,67.88,67.95,34901.0,52.7745,52.8289,52.7046,52.759,34901.0
2018-02-20 12:35:00,67.96,68.0,67.92,67.99,34063.0,52.7667,52.7978,52.7357,52.79,34063.0
2018-02-20 12:40:00,67.99,68.08,67.95,68.0,32208.0,52.79,52.8599,52.759,52.7978,32208.0
2018-02-20 12:45:00,68.01,68.08,68.0,68.01,43568.0,52.8056,52.8599,52.7978,52.8056,43568.0
2018-02-20 12:50:00,68.01,68.07,67.92,67.98,58335.0,52.8056,52.8521,52.7357,52.7823,58335.0
2018-02-20 12:55:00,67.98,68.03,67.94,67.95,77490.0,52.7823,52.8211,52.7512,52.759,77490.0
2018-02-20 13:00:00,67.93,68.01,67.9,67.93,161494.0,52.7434,52.8056,52.7202,52.7434,161494.0
2018-02-20 13:05:00,67.92,67.93,67.78,67.81,34208.0,52.7357,52.7434,52.627,52.6503,34208.0
2018-02-20 13:10:00,67.81,67.82,67.73,67.75,34111.0,52.6503,52.658,52.5882,52.6037,34111.0
2018-02-20 13:15:00,67.75,67.93,67.73,67.84,29597.0,52.6037,52.7434,52.5882,52.6736,29597.0
2018-02-20 13:20:00,67.84,67.85,67.74,67.78,31006.0,52.6736,52.6813,52.5959,52.627,31006.0
2018-02-20 13:25:00,67.78,67.85,67.69,67.84,59353.0,52.627,52.6813,52.5571,52.6736,59353.0
2018-02-20 13:30:00,67.88,67.91,67.8,67.86,40817.0,52.7046,52.7279,52.6425,52.6891,40817.0
2018-02-20 13:35:00,67.86,67.86,67.82,67.84,26193.0,52.6891,52.6891,52.658,52.6736,26193.0
2018-02-20 13:40:00,67.83,67.94,67.82,67.91,38431.0,52.6658,52.7512,52.658,52.7279,38431.0
2018-02-20 13:45:00,67.91,68.0,67.91,67.96,21573.0,52.7279,52.7978,52.7279,52.7667,21573.0
2018-02-20 13:50:00,67.95,67.99,67.95,67.97,28925.0,52.759,52.79,52.759,52.7745,28925.0
2018-02-20 13:55:00,67.97,68.05,67.87,68.02,46866.0,52.7745,52.8366,52.6969,52.8133,46866.0
2018-02-20 14:00:00,68.03,68.1,67.97,67.99,130391.0,52.8211,52.8754,52.7745,52.79,130391.0
2018-02-20 14:05:00,68.01,68.02,67.86,67.9,56051.0,52.8056,52.8133,52.6891,52.7202,56051.0
2018-02-20 14:10:00,67.9,67.92,67.69,67.72,49790.0,52.7202,52.7357,52.5571,52.5804,49790.0
2018-02-20 14:15:00,67.72,67.82,67.69,67.76,38781.0,52.5804,52.658,52.5571,52.6115,38781.0
2018-02-20 14:20:00,67.75,67.82,67.67,67.69,32083.0,52.6037,52.658,52.5416,52.5571,32083.0
2018-02-20 14:25:00,67.69,67.81,67.69,67.71,28518.0,52.5571,52.6503,52.5571,52.5726,28518.0
2018-02-20 14:30:00,67.72,67.83,67.71,67.78,29188.0,52.5804,52.6658,52.5726,52.627,29188.0
2018-02-20 14:35:00,67.78,67.8,67.71,67.74,26804.0,52.627,52.6425,52.5726,52.5959,26804.0
2018-02-20 14:40:00,67.74,67.78,67.59,67.61,43317.0,52.5959,52.627,52.4795,52.495,43317.0
2018-02-20 14:45:00,67.62,67.7,67.61,67.64,38382.0,52.5028,52.5649,52.495,52.5183,38382.0
2018-02-20 14:50:00,67.63,67.69,67.51,67.54,62911.0,52.5105,52.5571,52.4173,52.4406,62911.0
2018-02-20 14:55:00,67.54,67.61,67.5,67.51,48402.0,52.4406,52.495,52.4096,52.4173,48402.0
2018-02-20 15:00:00,67.52,67.56,67.45,67.54,62883.0,52.4251,52.4562,52.3708,52.4406,62883.0
2018-02-20 15:05:00,67.53,67.54,67.33,67.35,85923.0,52.4329,52.4406,52.2776,52.2931,85923.0
2018-02-20 15:10:00,67.36,67.48,67.31,67.37,65638.0,52.3009,52.3941,52.2621,52.3086,65638.0
2018-02-20 15:15:00,67.36,67.45,67.3,67.33,49608.0,52.3009,52.3708,52.2543,52.2776,49608.0
2018-02-20 15:20:00,67.33,67.33,67.16,67.33,88651.0,52.2776,52.2776,52.1456,52.2776,88651.0
2018-02-20 15:25:00,67.32,67.32,67.21,67.3,61193.0,52.2698,52.2698,52.1844,52.2543,61193.0
2018-02-20 15:30:00,67.29,67.33,67.13,67.17,153103.0,52.2465,52.2776,52.1223,52.1534,153103.0
2018-02-20 15:35:00,67.18,67.23,67.11,67.12,138856.0,52.1611,52.1999,52.1068,52.1145,138856.0
2018-02-20 15:40:00,67.12,67.21,67.06,67.06,130302.0,52.1145,52.1844,52.0679,52.0679,130302.0
2018-02-20 15:45:00,67.05,67.25,67.04,67.24,269826.0,52.0602,52.2155,52.0524,52.2077,269826.0
2018-02-20 15:50:00,67.24,67.5,67.24,67.44,352385.0,52.2077,52.4096,52.2077,52.363,352385.0
2018-02-20 15:55:00,67.44,67.49,67.25,67.34,419450.0,52.363,52.4018,52.2155,52.2853,419450.0
2018-02-21 09:30:00,67.34,67.45,67.06,67.44,81880.0,52.2853,52.3708,52.0679,52.363,81880.0
2018-02-21 09:35:00,67.47,67.6,67.44,67.6,114741.0,52.3863,52.4872,52.363,52.4872,114741.0
2018-02-21 09:40:00,67.6,67.6,67.33,67.45,49776.0,52.4872,52.4872,52.2776,52.3708,49776.0
2018-02-21 09:45:00,67.45,67.58,67.37,67.43,34960.0,52.3708,52.4717,52.3086,52.3552,34960.0
2018-02-21 09:50:00,67.43,67.45,67.2,67.23,56499.0,52.3552,52.3708,52.1766,52.1999,56499.0
2018-02-21 09:55:00,67.26,67.26,67.09,67.11,55928.0,52.2232,52.2232,52.0912,52.1068,55928.0
2018-02-21 10:00:00,67.11,67.19,66.98,67.17,107062.0,52.1068,52.1689,52.0058,52.1534,107062.0
2018-02-21 10:05:00,67.16,67.22,67.06,67.07,84148.0,52.1456,52.1922,52.0679,52.0757,84148.0
2018-02-21 10:10:00,67.08,67.08,66.84,66.86,75613.0,52.0835,52.0835,51.8971,51.9127,75613.0
2018-02-21 10:15:00,66.86,67.02,66.86,66.98,63871.0,51.9127,52.0369,51.9127,52.0058,63871.0
2018-02-21 10:20:00,66.99,67.0,66.93,66.99,76363.0,52.0136,52.0214,51.967,52.0136,76363.0
2018-02-21 10:25:00,66.98,67.02,66.96,66.98,86093.0,52.0058,52.0369,51.9903,52.0058,86093.0
2018-02-21 10:30:00,66.98,67.0,66.92,66.96,60893.0,52.0058,52.0214,51.9592,51.9903,60893.0
2018-02-21 10:35:00,66.96,67.0,66.93,67.0,39202.0,51.9903,52.0214,51.967,52.0214,39202.0
2018-02-21 10:40:00,67.0,67.09,66.96,67.08,52654.0,52.0214,52.0912,51.9903,52.0835,52654.0
2018-02-21 10:45:00,67.09,67.18,67.08,67.15,75926.0,52.0912,52.1611,52.0835,52.1378,75926.0
2018-02-21 10:50:00,67.15,67.23,67.14,67.16,58358.0,52.1378,52.1999,52.1301,52.1456,58358.0
2018-02-21 10:55:00,67.18,67.19,67.1,67.13,69385.0,52.1611,52.1689,52.099,52.1223,69385.0
2018-02-21 11:00:00,67.14,67.28,67.13,67.22,99633.0,52.1301,52.2388,52.1223,52.1922,99633.0
2018-02-21 11:05:00,67.22,67.28,67.19,67.22,85303.0,52.1922,52.2388,52.1689,52.1922,85303.0
2018-02-21 11:10:00,67.22,67.34,67.19,67.27,59099.0,52.1922,52.2853,52.1689,52.231,59099.0
2018-02-21 11:15:00,67.27,67.32,67.22,67.31,50533.0,52.231,52.2698,52.1922,52.2621,50533.0
2018-02-21 11:20:00,67.31,67.31,67.23,67.28,27412.0,52.2621,52.2621,52.1999,52.2388,27412.0
2018-02-21 11:25:00,67.28,67.48,67.28,67.46,35777.0,52.2388,52.3941,52.2388,52.3785,35777.0
2018-02-21 11:30:00,67.46,67.49,67.37,67.4,35359.0,52.3785,52.4018,52.3086,52.3319,35359.0
2018-02-21 11:35:00,67.41,67.42,67.36,67.38,33048.0,52.3397,52.3475,52.3009,52.3164,33048.0
2018-02-21 11:40:00,67.38,67.39,67.35,67.35,191694.0,52.3164,52.3242,52.2931,52.2931,191694.0
2018-02-21 11:45:00,67.36,67.36,67.12,67.17,120972.0,52.3009,52.3009,52.1145,52.1534,120972.0
2018-02-21 11:50:00,67.16,67.3,67.16,67.29,39138.0,52.1456,52.2543,52.1456,52.2465,39138.0
2018-02-21 11:55:00,67.3,67.35,67.28,67.3,43840.0,52.2543,52.2931,52.2388,52.2543,43840.0
2018-02-21 12:00:00,67.31,67.35,67.29,67.33,34447.0,52.2621,52.2931,52.2465,52.2776,34447.0
2018-02-21 12:05:00,67.34,67.37,67.28,67.32,105713.0,52.2853,52.3086,52.2388,52.2698,105713.0
2018-02-21 12:10:00,67.33,67.34,67.28,67.3,50856.0,52.2776,52.2853,52.2388,52.2543,50856.0
2018-02-21 12:15:00,67.29,67.31,67.25,67.28,31485.0,52.2465,52.2621,52.2155,52.2388,31485.0
2018-02-21 12:20:00,67.28,67.28,67.2,67.2,60878.0,52.2388,52.2388,52.1766,52.1766,60878.0
2018-02-21 12:25:00,67.2,67.23,67.15,67.17,45832.0,52.1766,52.1999,52.1378,52.1534,45832.0
2018-02-21 12:30:00,67.18,67.25,67.13,67.14,56923.0,52.1611,52.2155,52.1223,52.1301,56923.0
2018-02-21 12:35:00,67.14,67.18,67.09,67.09,45500.0,52.1301,52.1611,52.0912,52.0912,45500.0
2018-02-21 12:40:00,67.09,67.1,67.02,67.09,63855.0,52.0912,52.099,52.0369,52.0912,63855.0
2018-02-21 12:45:00,67.09,67.13,67.08,67.1,40119.0,52.0912,52.1223,52.0835,52.099,40119.0
2018-02-21 12:50:00,67.1,67.13,67.06,67.13,133369.0,52.099,52.1223,52.0679,52.1223,133369.0
2018-02-21 12:55:00,67.13,67.14,67.08,67.13,33897.0,52.1223,52.1301,52.0835,52.1223,33897.0
2018-02-21 13:00:00,67.14,67.17,67.11,67.12,26186.0,52.1301,52.1534,52.1068,52.1145,26186.0
2018-02-21 13:05:00,67.11,67.15,67.1,67.11,29694.0,52.1068,52.1378,52.099,52.1068,29694.0
2018-02-21 13:10:00,67.11,67.12,67.05,67.06,30641.0,52.1068,52.1145,52.0602,52.0679,30641.0
2018-02-21 13:15:00,67.06,67.26,67.06,67.23,100853.0,52.0679,52.2232,52.0679,52.1999,100853.0
2018-02-21 13:20:00,67.22,67.25,67.17,67.23,58733.0,52.1922,52.2155,52.1534,52.1999,58733.0
2018-02-21 13:25:00,67.23,67.33,67.22,67.3,128250.0,52.1999,52.2776,52.1922,52.2543,128250.0
2018-02-21 13:30:00,67.31,67.31,67.24,67.25,38226.0,52.2621,52.2621,52.2077,52.2155,38226.0
2018-02-21 13:35:00,67.25,67.26,67.18,67.2,56805.0,52.2155,52.2232,52.1611,52.1766,56805.0
2018-02-21 13:40:00,67.2,67.21,67.16,67.19,50073.0,52.1766,52.1844,52.1456,52.1689,50073.0
2018-02-21 13:45:00,67.19,67.34,67.18,67.29,24900.0,52.1689,52.2853,52.1611,52.2465,24900.0
2018-02-21 13:50:00,67.29,67.39,67.28,67.38,30796.0,52.2465,52.3242,52.2388,52.3164,30796.0
2018-02-21 13:55:00,67.38,67.47,67.38,67.46,20719.0,52.3164,52.3863,52.3164,52.3785,20719.0
2018-02-21 14:00:00,67.46,67.6,67.4,67.53,74535.0,52.3785,52.4872,52.3319,52.4329,74535.0
2018-02-21 14:05:00,67.54,67.6,67.48,67.51,157531.0,52.4406,52.4872,52.3941,52.4173,157531.0
2018-02-21 14:10:00,67.5,67.59,67.45,67.47,87054.0,52.4096,52.4795,52.3708,52.3863,87054.0
2018-02-21 14:15:00,67.48,67.65,67.47,67.65,127179.0,52.3941,52.526,52.3863,52.526,127179.0
2018-02-21 14:20:00,67.65,67.71,67.56,67.59,65355.0,52.526,52.5726,52.4562,52.4795,65355.0
2018-02-21 14:25:00,67.59,67.64,67.54,67.56,78655.0,52.4795,52.5183,52.4406,52.4562,78655.0
2018-02-21 14:30:00,67.55,67.61,67.53,67.58,73621.0,52.4484,52.495,52.4329,52.4717,73621.0
2018-02-21 14:35:00,67.58,67.69,67.54,67.68,89239.0,52.4717,52.5571,52.4406,52.5493,89239.0
2018-02-21 14:40:00,67.67,67.75,67.55,67.65,79653.0,52.5416,52.6037,52.4484,52.526,79653.0
2018-02-21 14:45:00,67.65,67.67,67.36,67.38,138265.0,52.526,52.5416,52.3009,52.3164,138265.0
2018-02-21 14:50:00,67.38,67.43,67.22,67.32,119175.0,52.3164,52.3552,52.1922,52.2698,119175.0
2018-02-21 14:55:00,67.33,67.44,67.31,67.34,35027.0,52.2776,52.363,52.2621,52.2853,35027.0
2018-02-21 15:00:00,67.34,67.34,67.08,67.1,71577.0,52.2853,52.2853,52.0835,52.099,71577.0
2018-02-21 15:05:00,67.1,67.16,66.93,67.05,64790.0,52.099,52.1456,51.967,52.0602,64790.0
2018-02-21 15:10:00,67.0,67.07,66.82,67.04,68558.0,52.0214,52.0757,51.8816,52.0524,68558.0
2018-02-21 15:15:00,67.05,67.07,66.93,66.95,54261.0,52.0602,52.0757,51.967,51.9825,54261.0
2018-02-21 15:20:00,66.95,67.06,66.81,66.94,91918.0,51.9825,52.0679,51.8738,51.9748,91918.0
2018-02-21 15:25:00,66.93,67.12,66.82,67.1,82130.0,51.967,52.1145,51.8816,52.099,82130.0
2018-02-21 15:30:00,67.09,67.24,67.08,67.1,70650.0,52.0912,52.2077,52.0835,52.099,70650.0
2018-02-21 15:35:00,67.1,67.15,66.97,67.01,75228.0,52.099,52.1378,51.9981,52.0291,75228.0
2018-02-21 15:40:00,67.01,67.01,66.82,66.9,136911.0,52.0291,52.0291,51.8816,51.9437,136911.0
2018-02-21 15:45:00,66.9,67.07,66.86,67.03,251852.0,51.9437,52.0757,51.9127,52.0447,251852.0
2018-02-21 15:50:00,67.03,67.06,66.8,66.86,196960.0,52.0447,52.0679,51.8661,51.9127,196960.0
2018-02-21 15:55:00,66.86,66.87,66.51,66.53,305572.0,51.9127,51.9204,51.6409,51.6564,305572.0
2018-02-22 09:30:00,67.0,67.0,66.57,66.58,116289.0,52.0214,52.0214,51.6875,51.6953,116289.0
2018-02-22 09:35:00,66.57,66.72,66.52,66.64,63848.0,51.6875,51.804,51.6487,51.7418,63848.0
2018-02-22 09:40:00,66.63,66.83,66.62,66.67,43219.0,51.7341,51.8894,51.7263,51.7651,43219.0
2018-02-22 09:45:00,66.66,66.75,66.61,66.74,34371.0,51.7574,51.8273,51.7185,51.8195,34371.0
2018-02-22 09:50:00,66.74,66.76,66.5,66.5,89806.0,51.8195,51.835,51.6331,51.6331,89806.0
2018-02-22 09:55:00,66.5,66.72,66.3,66.56,121233.0,51.6331,51.804,51.4779,51.6797,121233.0
2018-02-22 10:00:00,66.55,66.6,66.34,66.43,79561.0,51.672,51.7108,51.5089,51.5788,79561.0
2018-02-22 10:05:00,66.43,66.46,66.36,66.42,99076.0,51.5788,51.6021,51.5244,51.571,99076.0
2018-02-22 10:10:00,66.4,66.46,66.2,66.2,144347.0,51.5555,51.6021,51.4002,51.4002,144347.0
2018-02-22 10:15:00,66.2,66.33,66.17,66.18,79085.0,51.4002,51.5011,51.3769,51.3847,79085.0
2018-02-22 10:20:00,66.19,66.29,66.17,66.28,37596.0,51.3924,51.4701,51.3769,51.4623,37596.0
2018-02-22 10:25:00,66.29,66.35,66.23,66.3,42850.0,51.4701,51.5167,51.4235,51.4779,42850.0
2018-02-22 10:30:00,66.32,66.48,66.32,66.36,39719.0,51.4934,51.6176,51.4934,51.5244,39719.0
2018-02-22 10:35:00,66.36,66.45,66.35,66.43,51666.0,51.5244,51.5943,51.5167,51.5788,51666.0
2018-02-22 10:40:00,66.43,66.45,66.33,66.35,44790.0,51.5788,51.5943,51.5011,51.5167,44790.0
2018-02-22 10:45:00,66.36,66.37,66.26,66.28,48367.0,51.5244,51.5322,51.4468,51.4623,48367.0
2018-02-22 10:50:00,66.3,66.37,66.28,66.35,47456.0,51.4779,51.5322,51.4623,51.5167,47456.0
2018-02-22 10:55:00,66.34,66.41,66.31,66.4,95869.0,51.5089,51.5633,51.4856,51.5555,95869.0
2018-02-22 11:00:00,66.39,66.63,66.34,66.63,58931.0,51.5477,51.7341,51.5089,51.7341,58931.0
2018-02-22 11:05:00,66.63,66.75,66.6,66.62,51805.0,51.7341,51.8273,51.7108,51.7263,51805.0
2018-02-22 11:10:00,66.62,66.63,66.5,66.53,56021.0,51.7263,51.7341,51.6331,51.6564,56021.0
2018-02-22 11:15:00,66.53,66.64,66.52,66.59,35164.0,51.6564,51.7418,51.6487,51.703,35164.0
2018-02-22 11:20:00,66.59,66.69,66.58,66.59,48118.0,51.703,51.7807,51.6953,51.703,48118.0
2018-02-22 11:25:00,66.59,66.68,66.58,66.62,49942.0,51.703,51.7729,51.6953,51.7263,49942.0
2018-02-22 11:30:00,66.61,66.65,66.58,66.64,50090.0,51.7185,51.7496,51.6953,51.7418,50090.0
2018-02-22 11:35:00,66.63,66.64,66.53,66.59,36163.0,51.7341,51.7418,51.6564,51.703,36163.0
2018-02-22 11:40:00,66.59,66.76,66.59,66.76,38306.0,51.703,51.835,51.703,51.835,38306.0
2018-02-22 11:45:00,66.77,66.8,66.69,66.69,31779.0,51.8428,51.8661,51.7807,51.7807,31779.0
2018-02-22 11:50:00,66.68,66.69,66.58,66.6,31988.0,51.7729,51.7807,51.6953,51.7108,31988.0
2018-02-22 11:55:00,66.59,66.61,66.44,66.46,34874.0,51.703,51.7185,51.5866,51.6021,34874.0
2018-02-22 12:00:00,66.46,66.63,66.45,66.57,37932.0,51.6021,51.7341,51.5943,51.6875,37932.0
2018-02-22 12:05:00,66.57,66.61,66.52,66.57,59539.0,51.6875,51.7185,51.6487,51.6875,59539.0
2018-02-22 12:10:00,66.57,66.6,66.52,66.58,35353.0,51.6875,51.7108,51.6487,51.6953,35353.0
2018-02-22 12:15:00,66.57,66.63,66.56,66.58,27812.0,51.6875,51.7341,51.6797,51.6953,27812.0
2018-02-22 12:20:00,66.58,66.62,66.54,66.61,116820.0,51.6953,51.7263,51.6642,51.7185,116820.0
2018-02-22 12:25:00,66.61,66.69,66.53,66.57,35921.0,51.7185,51.7807,51.6564,51.6875,35921.0
2018-02-22 12:30:00,66.58,66.59,66.54,66.58,34776.0,51.6953,51.703,51.6642,51.6953,34776.0
2018-02-22 12:35:00,66.59,66.6,66.54,66.58,31210.0,51.703,51.7108,51.6642,51.6953,31210.0
2018-02-22 12:40:00,66.59,66.6,66.54,66.54,27233.0,51.703,51.7108,51.6642,51.6642,27233.0
2018-02-22 12:45:00,66.54,66.56,66.43,66.45,56498.0,51.6642,51.6797,51.5788,51.5943,56498.0
2018-02-22 12:50:00,66.45,66.55,66.36,66.51,43154.0,51.5943,51.672,51.5244,51.6409,43154.0
2018-02-22 12:55:00,66.52,66.6,66.5,66.55,66870.0,51.6487,51.7108,51.6331,51.672,66870.0
2018-02-22 13:00:00,66.54,66.6,66.53,66.53,20442.0,51.6642,51.7108,51.6564,51.6564,20442.0
2018-02-22 13:05:00,66.53,66.53,66.44,66.49,66986.0,51.6564,51.6564,51.5866,51.6254,66986.0
2018-02-22 13:10:00,66.5,66.51,66.35,66.37,43104.0,51.6331,51.6409,51.5167,51.5322,43104.0
2018-02-22 13:15:00,66.37,66.4,66.28,66.28,31587.0,51.5322,51.5555,51.4623,51.4623,31587.0
2018-02-22 13:20:00,66.29,66.35,66.26,66.33,33844.0,51.4701,51.5167,51.4468,51.5011,33844.0
2018-02-22 13:25:00,66.33,66.45,66.33,66.39,29336.0,51.5011,51.5943,51.5011,51.5477,29336.0
2018-02-22 13:30:00,66.39,66.42,66.3,66.31,28837.0,51.5477,51.571,51.4779,51.4856,28837.0
2018-02-22 13:35:00,66.32,66.43,66.31,66.41,33215.0,51.4934,51.5788,51.4856,51.5633,33215.0
2018-02-22 13:40:00,66.41,66.41,66.3,66.34,26768.0,51.5633,51.5633,51.4779,51.5089,26768.0
2018-02-22 13:45:00,66.33,66.33,66.2,66.23,28861.0,51.5011,51.5011,51.4002,51.4235,28861.0
2018-02-22 13:50:00,66.22,66.39,66.21,66.38,31777.0,51.4157,51.5477,51.408,51.54,31777.0
2018-02-22 13:55:00,66.37,66.42,66.33,66.35,32703.0,51.5322,51.571,51.5011,51.5167,32703.0
2018-02-22 14:00:00,66.35,66.43,66.35,66.43,30616.0,51.5167,51.5788,51.5167,51.5788,30616.0
2018-02-22 14:05:00,66.42,66.42,66.33,66.33,25134.0,51.571,51.571,51.5011,51.5011,25134.0
2018-02-22 14:10:00,66.34,66.35,66.28,66.31,30117.0,51.5089,51.5167,51.4623,51.4856,30117.0
2018-02-22 14:15:00,66.32,66.34,66.25,66.27,26653.0,51.4934,51.5089,51.439,51.4546,26653.0
2018-02-22 14:20:00,66.27,66.3,66.2,66.29,25712.0,51.4546,51.4779,51.4002,51.4701,25712.0
2018-02-22 14:25:00,66.29,66.43,66.26,66.42,28755.0,51.4701,51.5788,51.4468,51.571,28755.0
2018-02-22 14:30:00,66.43,66.46,66.38,66.43,38960.0,51.5788,51.6021,51.54,51.5788,38960.0
2018-02-22 14:35:00,66.44,66.44,66.36,66.39,28611.0,51.5866,51.5866,51.5244,51.5477,28611.0
2018-02-22 14:40:00,66.38,66.38,66.22,66.23,38890.0,51.54,51.54,51.4157,51.4235,38890.0
2018-02-22 14:45:00,66.23,66.25,66.18,66.19,36391.0,51.4235,51.439,51.3847,51.3924,36391.0
2018-02-22 14:50:00,66.18,66.22,66.17,66.18,34429.0,51.3847,51.4157,51.3769,51.3847,34429.0
2018-02-22 14:55:00,66.19,66.2,66.04,66.06,70782.0,51.3924,51.4002,51.276,51.2915,70782.0
2018-02-22 15:00:00,66.06,66.29,66.04,66.14,109797.0,51.2915,51.4701,51.276,51.3536,109797.0
2018-02-22 15:05:00,66.13,66.22,66.1,66.11,44756.0,51.3459,51.4157,51.3226,51.3303,44756.0
2018-02-22 15:10:00,66.12,66.22,66.11,66.22,42828.0,51.3381,51.4157,51.3303,51.4157,42828.0
2018-02-22 15:15:00,66.22,66.27,66.14,66.25,62167.0,51.4157,51.4546,51.3536,51.439,62167.0
2018-02-22 15:20:00,66.26,66.28,66.19,66.24,43923.0,51.4468,51.4623,51.3924,51.4313,43923.0
2018-02-22 15:25:00,66.23,66.29,66.15,66.18,52071.0,51.4235,51.4701,51.3614,51.3847,52071.0
2018-02-22 15:30:00,66.19,66.21,66.09,66.11,108643.0,51.3924,51.408,51.3148,51.3303,108643.0
2018-02-22 15:35:00,66.13,66.14,66.03,66.09,94121.0,51.3459,51.3536,51.2682,51.3148,94121.0
2018-02-22 15:40:00,66.09,66.22,66.04,66.05,117670.0,51.3148,51.4157,51.276,51.2837,117670.0
2018-02-22 15:45:00,66.04,66.05,65.86,65.91,225080.0,51.276,51.2837,51.1362,51.175,225080.0
2018-02-22 15:50:00,65.91,66.16,65.89,66.0,200739.0,51.175,51.3692,51.1595,51.2449,200739.0
2018-02-22 15:55:00,66.0,66.05,65.92,65.94,328084.0,51.2449,51.2837,51.1828,51.1983,328084.0
2018-02-23 09:30:00,66.17,66.77,66.17,66.7,92500.0,51.3769,51.8428,51.3769,51.7884,92500.0
2018-02-23 09:35:00,66.68,66.71,66.37,66.61,60397.0,51.7729,51.7962,51.5322,51.7185,60397.0
2018-02-23 09:40:00,66.59,66.65,66.47,66.57,27625.0,51.703,51.7496,51.6098,51.6875,27625.0
2018-02-23 09:45:00,66.58,66.69,66.58,66.67,37040.0,51.6953,51.7807,51.6953,51.7651,37040.0
2018-02-23 09:50:00,66.67,66.76,66.63,66.76,53489.0,51.7651,51.835,51.7341,51.835,53489.0
2018-02-23 09:55:00,66.78,66.93,66.76,66.9,53151.0,51.8505,51.967,51.835,51.9437,53151.0
2018-02-23 10:00:00,66.9,67.07,66.83,66.95,148720.0,51.9437,52.0757,51.8894,51.9825,148720.0
2018-02-23 10:05:00,66.94,66.95,66.78,66.89,59466.0,51.9748,51.9825,51.8505,51.936,59466.0
2018-02-23 10:10:00,66.89,66.97,66.78,66.8,51259.0,51.936,51.9981,51.8505,51.8661,51259.0
2018-02-23 10:15:00,66.79,66.94,66.78,66.92,47642.0,51.8583,51.9748,51.8505,51.9592,47642.0
2018-02-23 10:20:00,66.92,66.99,66.88,66.94,44789.0,51.9592,52.0136,51.9282,51.9748,44789.0
2018-02-23 10:25:00,66.94,67.0,66.88,66.9,46838.0,51.9748,52.0214,51.9282,51.9437,46838.0
2018-02-23 10:30:00,66.88,67.08,66.85,67.06,42946.0,51.9282,52.0835,51.9049,52.0679,42946.0
2018-02-23 10:35:00,67.08,67.19,67.05,67.13,64475.0,52.0835,52.1689,52.0602,52.1223,64475.0
2018-02-23 10:40:00,67.15,67.22,67.08,67.15,38527.0,52.1378,52.1922,52.0835,52.1378,38527.0
2018-02-23 10:45:00,67.13,67.18,67.08,67.09,42935.0,52.1223,52.1611,52.0835,52.0912,42935.0
2018-02-23 10:50:00,67.09,67.17,67.08,67.16,41404.0,52.0912,52.1534,52.0835,52.1456,41404.0
2018-02-23 10:55:00,67.16,67.2,67.08,67.11,42896.0,52.1456,52.1766,52.0835,52.1068,42896.0
2018-02-23 11:00:00,67.1,67.15,67.08,67.12,30981.0,52.099,52.1378,52.0835,52.1145,30981.0
2018-02-23 11:05:00,67.13,67.15,67.09,67.12,35643.0,52.1223,52.1378,52.0912,52.1145,35643.0
2018-02-23 11:10:00,67.12,67.13,67.06,67.07,28063.0,52.1145,52.1223,52.0679,52.0757,28063.0
2018-02-23 11:15:00,67.07,67.1,66.87,66.9,31121.0,52.0757,52.099,51.9204,51.9437,31121.0
2018-02-23 11:20:00,66.89,67.04,66.89,67.01,25352.0,51.936,52.0524,51.936,52.0291,25352.0
2018-02-23 11:25:00,67.01,67.1,67.0,67.1,31567.0,52.0291,52.099,52.0214,52.099,31567.0
2018-02-23 11:30:00,67.12,67.15,67.09,67.09,44767.0,52.1145,52.1378,52.0912,52.0912,44767.0
2018-02-23 11:35:00,67.08,67.14,67.04,67.11,21809.0,52.0835,52.1301,52.0524,52.1068,21809.0
2018-02-23 11:40:00,67.1,67.14,67.09,67.12,21659.0,52.099,52.1301,52.0912,52.1145,21659.0
2018-02-23 11:45:00,67.13,67.15,67.09,67.09,29895.0,52.1223,52.1378,52.0912,52.0912,29895.0
2018-02-23 11:50:00,67.09,67.15,67.09,67.12,33936.0,52.0912,52.1378,52.0912,52.1145,33936.0
2018-02-23 11:55:00,67.12,67.15,67.06,67.13,21695.0,52.1145,52.1378,52.0679,52.1223,21695.0
2018-02-23 12:00:00,67.12,67.21,67.12,67.2,31429.0,52.1145,52.1844,52.1145,52.1766,31429.0
2018-02-23 12:05:00,67.2,67.29,67.17,67.2,35113.0,52.1766,52.2465,52.1534,52.1766,35113.0
2018-02-23 12:10:00,67.2,67.29,67.2,67.26,19380.0,52.1766,52.2465,52.1766,52.2232,19380.0
2018-02-23 12:15:00,67.27,67.3,67.22,67.24,19677.0,52.231,52.2543,52.1922,52.2077,19677.0
2018-02-23 12:20:00,67.25,67.29,67.22,67.29,19772.0,52.2155,52.2465,52.1922,52.2465,19772.0
2018-02-23 12:25:00,67.29,67.3,67.15,67.15,19604.0,52.2465,52.2543,52.1378,52.1378,19604.0
2018-02-23 12:30:00,67.15,67.19,67.11,67.15,26450.0,52.1378,52.1689,52.1068,52.1378,26450.0
2018-02-23 12:35:00,67.14,67.18,67.11,67.16,23379.0,52.1301,52.1611,52.1068,52.1456,23379.0
2018-02-23 12:40:00,67.17,67.19,67.14,67.15,22033.0,52.1534,52.1689,52.1301,52.1378,22033.0
2018-02-23 12:45:00,67.15,67.22,67.13,67.22,19569.0,52.1378,52.1922,52.1223,52.1922,19569.0
2018-02-23 12:50:00,67.21,67.22,67.15,67.19,34593.0,52.1844,52.1922,52.1378,52.1689,34593.0
2018-02-23 12:55:00,67.2,67.26,67.18,67.24,32648.0,52.1766,52.2232,52.1611,52.2077,32648.0
2018-02-23 13:00:00,67.24,67.28,67.19,67.24,49399.0,52.2077,52.2388,52.1689,52.2077,49399.0
2018-02-23 13:05:00,67.25,67.3,67.13,67.18,56034.0,52.2155,52.2543,52.1223,52.1611,56034.0
2018-02-23 13:10:00,67.19,67.21,67.11,67.12,14935.0,52.1689,52.1844,52.1068,52.1145,14935.0
2018-02-23 13:15:00,67.13,67.16,67.1,67.15,10502.0,52.1223,52.1456,52.099,52.1378,10502.0
2018-02-23 13:20:00,67.15,67.21,67.14,67.14,13129.0,52.1378,52.1844,52.1301,52.1301,13129.0
2018-02-23 13:25:00,67.14,67.17,67.12,67.16,10800.0,52.1301,52.1534,52.1145,52.1456,10800.0
2018-02-23 13:30:00,67.17,67.29,67.16,67.24,21928.0,52.1534,52.2465,52.1456,52.2077,21928.0
2018-02-23 13:35:00,67.24,67.35,67.21,67.33,35553.0,52.2077,52.2931,52.1844,52.2776,35553.0
2018-02-23 13:40:00,67.33,67.41,67.31,67.41,23989.0,52.2776,52.3397,52.2621,52.3397,23989.0
2018-02-23 13:45:00,67.41,67.44,67.39,67.43,23523.0,52.3397,52.363,52.3242,52.3552,23523.0
2018-02-23 13:50:00,67.43,67.46,67.4,67.42,29498.0,52.3552,52.3785,52.3319,52.3475,29498.0
2018-02-23 13:55:00,67.42,67.46,67.41,67.42,30510.0,52.3475,52.3785,52.3397,52.3475,30510.0
2018-02-23 14:00:00,67.42,67.43,67.33,67.37,42479.0,52.3475,52.3552,52.2776,52.3086,42479.0
2018-02-23 14:05:00,67.37,67.39,67.31,67.36,40260.0,52.3086,52.3242,52.2621,52.3009,40260.0
2018-02-23 14:10:00,67.37,67.45,67.36,67.44,42413.0,52.3086,52.3708,52.3009,52.363,42413.0
2018-02-23 14:15:00,67.44,67.49,67.43,67.44,44706.0,52.363,52.4018,52.3552,52.363,44706.0
2018-02-23 14:20:00,67.44,67.58,67.44,67.55,40838.0,52.363,52.4717,52.363,52.4484,40838.0
2018-02-23 14:25:00,67.55,67.61,67.52,67.6,49058.0,52.4484,52.495,52.4251,52.4872,49058.0
2018-02-23 14:30:00,67.61,67.72,67.61,67.68,81106.0,52.495,52.5804,52.495,52.5493,81106.0
2018-02-23 14:35:00,67.68,67.7,67.4,67.47,64317.0,52.5493,52.5649,52.3319,52.3863,64317.0
2018-02-23 14:40:00,67.46,67.48,67.42,67.47,26660.0,52.3785,52.3941,52.3475,52.3863,26660.0
2018-02-23 14:45:00,67.47,67.62,67.46,67.61,26746.0,52.3863,52.5028,52.3785,52.495,26746.0
2018-02-23 14:50:00,67.61,67.65,67.54,67.57,42951.0,52.495,52.526,52.4406,52.4639,42951.0
2018-02-23 14:55:00,67.57,67.68,67.56,67.64,59140.0,52.4639,52.5493,52.4562,52.5183,59140.0
2018-02-23 15:00:00,67.65,67.72,67.65,67.72,38754.0,52.526,52.5804,52.526,52.5804,38754.0
2018-02-23 15:05:00,67.72,67.77,67.68,67.73,52138.0,52.5804,52.6192,52.5493,52.5882,52138.0
2018-02-23 15:10:00,67.74,67.79,67.69,67.71,32292.0,52.5959,52.6347,52.5571,52.5726,32292.0
2018-02-23 15:15:00,67.71,67.76,67.69,67.71,71419.0,52.5726,52.6115,52.5571,52.5726,71419.0
2018-02-23 15:20:00,67.72,67.86,67.7,67.86,57469.0,52.5804,52.6891,52.5649,52.6891,57469.0
2018-02-23 15:25:00,67.87,68.0,67.87,67.95,114626.0,52.6969,52.7978,52.6969,52.759,114626.0
2018-02-23 15:30:00,67.96,68.03,67.81,67.81,77855.0,52.7667,52.8211,52.6503,52.6503,77855.0
2018-02-23 15:35:00,67.81,67.87,67.73,67.74,65066.0,52.6503,52.6969,52.5882,52.5959,65066.0
2018-02-23 15:40:00,67.74,67.94,67.74,67.9,138776.0,52.5959,52.7512,52.5959,52.7202,138776.0
2018-02-23 15:45:00,67.9,67.98,67.82,67.9,182368.0,52.7202,52.7823,52.658,52.7202,182368.0
2018-02-23 15:50:00,67.9,67.96,67.86,67.91,177796.0,52.7202,52.7667,52.6891,52.7279,177796.0
2018-02-23 15:55:00,67.91,67.99,67.85,67.94,382034.0,52.7279,52.79,52.6813,52.7512,382034.0
2018-02-26 09:30:00,67.99,68.43,67.91,68.39,135400.0,52.79,53.1317,52.7279,53.1006,135400.0
2018-02-26 09:35:00,68.44,68.6,68.29,68.57,85513.0,53.1394,53.2637,53.023,53.2404,85513.0
2018-02-26 09:40:00,68.6,68.6,68.41,68.41,37039.0,53.2637,53.2637,53.1161,53.1161,37039.0
2018-02-26 09:45:00,68.41,68.52,68.41,68.46,58467.0,53.1161,53.2015,53.1161,53.155,58467.0
2018-02-26 09:50:00,68.46,68.46,68.36,68.38,26367.0,53.155,53.155,53.0773,53.0928,26367.0
2018-02-26 09:55:00,68.35,68.35,68.25,68.25,24504.0,53.0696,53.0696,52.9919,52.9919,24504.0
2018-02-26 10:00:00,68.28,68.31,68.22,68.27,17752.0,53.0152,53.0385,52.9686,53.0074,17752.0
2018-02-26 10:05:00,68.27,68.36,68.22,68.36,24337.0,53.0074,53.0773,52.9686,53.0773,24337.0
2018-02-26 10:10:00,68.35,68.42,68.33,68.38,27349.0,53.0696,53.1239,53.054,53.0928,27349.0
2018-02-26 10:15:00,68.39,68.41,68.35,68.37,33247.0,53.1006,53.1161,53.0696,53.0851,33247.0
2018-02-26 10:20:00,68.38,68.38,68.22,68.27,46029.0,53.0928,53.0928,52.9686,53.0074,46029.0
2018-02-26 10:25:00,68.26,68.27,68.12,68.15,33776.0,52.9997,53.0074,52.891,52.9143,33776.0
2018-02-26 10:30:00,68.16,68.22,68.06,68.07,25771.0,52.922,52.9686,52.8444,52.8521,25771.0
2018-02-26 10:35:00,68.06,68.14,67.99,68.14,35871.0,52.8444,52.9065,52.79,52.9065,35871.0
2018-02-26 10:40:00,68.13,68.14,68.07,68.11,28572.0,52.8987,52.9065,52.8521,52.8832,28572.0
2018-02-26 10:45:00,68.11,68.32,68.11,68.31,45869.0,52.8832,53.0463,52.8832,53.0385,45869.0
2018-02-26 10:50:00,68.3,68.3,68.11,68.14,19890.0,53.0307,53.0307,52.8832,52.9065,19890.0
2018-02-26 10:55:00,68.13,68.16,68.04,68.06,41836.0,52.8987,52.922,52.8289,52.8444,41836.0
2018-02-26 11:00:00,68.05,68.1,67.95,68.09,52560.0,52.8366,52.8754,52.759,52.8677,52560.0
2018-02-26 11:05:00,68.07,68.17,68.05,68.14,32224.0,52.8521,52.9298,52.8366,52.9065,32224.0
2018-02-26 11:10:00,68.13,68.16,67.98,67.98,47343.0,52.8987,52.922,52.7823,52.7823,47343.0
2018-02-26 11:15:00,67.97,68.06,67.96,68.06,37027.0,52.7745,52.8444,52.7667,52.8444,37027.0
2018-02-26 11:20:00,68.05,68.05,67.88,67.92,38072.0,52.8366,52.8366,52.7046,52.7357,38072.0
2018-02-26 11:25:00,67.91,68.1,67.9,68.09,22671.0,52.7279,52.8754,52.7202,52.8677,22671.0
2018-02-26 11:30:00,68.07,68.18,68.06,68.07,21639.0,52.8521,52.9376,52.8444,52.8521,21639.0
2018-02-26 11:35:00,68.07,68.14,68.06,68.09,26135.0,52.8521,52.9065,52.8444,52.8677,26135.0
2018-02-26 11:40:00,68.1,68.21,68.07,68.12,35408.0,52.8754,52.9609,52.8521,52.891,35408.0
2018-02-26 11:45:00,68.12,68.16,68.03,68.03,18086.0,52.891,52.922,52.8211,52.8211,18086.0
2018-02-26 11:50:00,68.03,68.04,67.93,67.94,25900.0,52.8211,52.8289,52.7434,52.7512,25900.0
2018-02-26 11:55:00,67.94,68.05,67.94,68.02,15793.0,52.7512,52.8366,52.7512,52.8133,15793.0
2018-02-26 12:00:00,68.02,68.07,68.01,68.07,10813.0,52.8133,52.8521,52.8056,52.8521,10813.0
2018-02-26 12:05:00,68.08,68.21,68.08,68.21,13453.0,52.8599,52.9609,52.8599,52.9609,13453.0
2018-02-26 12:10:00,68.21,68.28,68.21,68.27,25095.0,52.9609,53.0152,52.9609,53.0074,25095.0
2018-02-26 12:15:00,68.27,68.28,68.24,68.27,12046.0,53.0074,53.0152,52.9841,53.0074,12046.0
2018-02-26 12:20:00,68.26,68.28,68.22,68.24,17738.0,52.9997,53.0152,52.9686,52.9841,17738.0
2018-02-26 12:25:00,68.24,68.26,68.23,68.26,21055.0,52.9841,52.9997,52.9764,52.9997,21055.0
2018-02-26 12:30:00,68.27,68.27,68.17,68.17,14061.0,53.0074,53.0074,52.9298,52.9298,14061.0
2018-02-26 12:35:00,68.19,68.21,68.16,68.2,13366.0,52.9453,52.9609,52.922,52.9531,13366.0
2018-02-26 12:40:00,68.2,68.2,68.14,68.2,15191.0,52.9531,52.9531,52.9065,52.9531,15191.0
2018-02-26 12:45:00,68.19,68.34,68.19,68.32,17848.0,52.9453,53.0618,52.9453,53.0463,17848.0
2018-02-26 12:50:00,68.33,68.36,68.33,68.35,13286.0,53.054,53.0773,53.054,53.0696,13286.0
2018-02-26 12:55:00,68.36,68.38,68.3,68.36,22498.0,53.0773,53.0928,53.0307,53.0773,22498.0
2018-02-26 13:00:00,68.36,68.42,68.35,68.38,21114.0,53.0773,53.1239,53.0696,53.0928,21114.0
2018-02-26 13:05:00,68.38,68.41,68.35,68.37,13454.0,53.0928,53.1161,53.0696,53.0851,13454.0
2018-02-26 13:10:00,68.37,68.37,68.29,68.33,16639.0,53.0851,53.0851,53.023,53.054,16639.0
2018-02-26 13:15:00,68.33,68.33,68.29,68.32,9093.0,53.054,53.054,53.023,53.0463,9093.0
2018-02-26 13:20:00,68.32,68.36,68.31,68.34,11880.0,53.0463,53.0773,53.0385,53.0618,11880.0
2018-02-26 13:25:00,68.34,68.39,68.31,68.39,12121.0,53.0618,53.1006,53.0385,53.1006,12121.0
2018-02-26 13:30:00,68.39,68.41,68.32,68.33,18260.0,53.1006,53.1161,53.0463,53.054,18260.0
2018-02-26 13:35:00,68.34,68.39,68.34,68.38,12332.0,53.0618,53.1006,53.0618,53.0928,12332.0
2018-02-26 13:40:00,68.37,68.38,68.33,68.36,11809.0,53.0851,53.0928,53.054,53.0773,11809.0
2018-02-26 13:45:00,68.36,68.36,68.28,68.29,13251.0,53.0773,53.0773,53.0152,53.023,13251.0
2018-02-26 13:50:00,68.28,68.33,68.27,68.32,22518.0,53.0152,53.054,53.0074,53.0463,22518.0
2018-02-26 13:55:00,68.32,68.37,68.31,68.35,14685.0,53.0463,53.0851,53.0385,53.0696,14685.0
2018-02-26 14:00:00,68.34,68.37,68.31,68.37,20535.0,53.0618,53.0851,53.0385,53.0851,20535.0
2018-02-26 14:05:00,68.36,68.42,68.36,68.4,37528.0,53.0773,53.1239,53.0773,53.1084,37528.0
2018-02-26 14:10:00,68.39,68.48,68.38,68.47,21068.0,53.1006,53.1705,53.0928,53.1627,21068.0
2018-02-26 14:15:00,68.48,68.54,68.47,68.53,25148.0,53.1705,53.2171,53.1627,53.2093,25148.0
2018-02-26 14:20:00,68.53,68.54,68.49,68.51,18256.0,53.2093,53.2171,53.1783,53.1938,18256.0
2018-02-26 14:25:00,68.51,68.52,68.44,68.45,32995.0,53.1938,53.2015,53.1394,53.1472,32995.0
2018-02-26 14:30:00,68.44,68.49,68.41,68.44,29584.0,53.1394,53.1783,53.1161,53.1394,29584.0
2018-02-26 14:35:00,68.44,68.47,68.43,68.43,12249.0,53.1394,53.1627,53.1317,53.1317,12249.0
2018-02-26 14:40:00,68.42,68.45,68.4,68.41,14635.0,53.1239,53.1472,53.1084,53.1161,14635.0
2018-02-26 14:45:00,68.42,68.44,68.38,68.39,20855.0,53.1239,53.1394,53.0928,53.1006,20855.0
2018-02-26 14:50:00,68.39,68.42,68.33,68.41,25567.0,53.1006,53.1239,53.054,53.1161,25567.0
2018-02-26 14:55:00,68.41,68.42,68.3,68.33,34159.0,53.1161,53.1239,53.0307,53.054,34159.0
2018-02-26 15:00:00,68.31,68.34,68.26,68.33,38089.0,53.0385,53.0618,52.9997,53.054,38089.0
2018-02-26 15:05:00,68.33,68.47,68.28,68.46,49135.0,53.054,53.1627,53.0152,53.155,49135.0
2018-02-26 15:10:00,68.47,68.57,68.47,68.53,47413.0,53.1627,53.2404,53.1627,53.2093,47413.0
2018-02-26 15:15:00,68.53,68.6,68.52,68.59,28450.0,53.2093,53.2637,53.2015,53.2559,28450.0
2018-02-26 15:20:00,68.6,68.63,68.49,68.53,73180.0,53.2637,53.287,53.1783,53.2093,73180.0
2018-02-26 15:25:00,68.52,68.68,68.52,68.67,73457.0,53.2015,53.3258,53.2015,53.318,73457.0
2018-02-26 15:30:00,68.67,68.78,68.6,68.75,69974.0,53.318,53.4034,53.2637,53.3801,69974.0
2018-02-26 15:35:00,68.74,68.84,68.71,68.83,99088.0,53.3724,53.45,53.3491,53.4422,99088.0
2018-02-26 15:40:00,68.83,68.87,68.57,68.58,157957.0,53.4422,53.4733,53.2404,53.2481,157957.0
2018-02-26 15:45:00,68.57,68.62,68.34,68.38,159693.0,53.2404,53.2792,53.0618,53.0928,159693.0
2018-02-26 15:50:00,68.39,68.51,68.36,68.39,152798.0,53.1006,53.1938,53.0773,53.1006,152798.0
2018-02-26 15:55:00,68.39,68.67,68.39,68.64,369977.0,53.1006,53.318,53.1006,53.2947,369977.0
2018-02-27 09:30:00,68.54,68.61,68.42,68.53,103323.0,53.2171,53.2714,53.1239,53.2093,103323.0
2018-02-27 09:35:00,68.55,68.85,68.51,68.81,39748.0,53.2248,53.4578,53.1938,53.4267,39748.0
2018-02-27 09:40:00,68.78,68.88,68.69,68.82,40928.0,53.4034,53.4811,53.3335,53.4345,40928.0
2018-02-27 09:45:00,68.81,68.81,68.59,68.76,69380.0,53.4267,53.4267,53.2559,53.3879,69380.0
2018-02-27 09:50:00,68.76,68.82,68.62,68.67,36309.0,53.3879,53.4345,53.2792,53.318,36309.0
2018-02-27 09:55:00,68.68,68.75,68.37,68.41,34307.0,53.3258,53.3801,53.0851,53.1161,34307.0
2018-02-27 10:00:00,68.39,68.61,68.35,68.6,29192.0,53.1006,53.2714,53.0696,53.2637,29192.0
2018-02-27 10:05:00,68.61,68.63,68.52,68.6,23997.0,53.2714,53.287,53.2015,53.2637,23997.0
2018-02-27 10:10:00,68.58,68.68,68.55,68.66,28694.0,53.2481,53.3258,53.2248,53.3102,28694.0
2018-02-27 10:15:00,68.67,68.68,68.57,68.65,50901.0,53.318,53.3258,53.2404,53.3025,50901.0
2018-02-27 10:20:00,68.65,68.8,68.65,68.76,35448.0,53.3025,53.4189,53.3025,53.3879,35448.0
2018-02-27 10:25:00,68.76,68.76,68.56,68.59,29916.0,53.3879,53.3879,53.2326,53.2559,29916.0
2018-02-27 10:30:00,68.59,68.62,68.47,68.47,39341.0,53.2559,53.2792,53.1627,53.1627,39341.0
2018-02-27 10:35:00,68.48,68.48,68.37,68.38,30519.0,53.1705,53.1705,53.0851,53.0928,30519.0
2018-02-27 10:40:00,68.39,68.45,68.34,68.4,44920.0,53.1006,53.1472,53.0618,53.1084,44920.0
2018-02-27 10:45:00,68.41,68.46,68.26,68.29,30296.0,53.1161,53.155,52.9997,53.023,30296.0
2018-02-27 10:50:00,68.29,68.41,68.24,68.24,22586.0,53.023,53.1161,52.9841,52.9841,22586.0
2018-02-27 10:55:00,68.24,68.27,68.12,68.15,41295.0,52.9841,53.0074,52.891,52.9143,41295.0
2018-02-27 11:00:00,68.14,68.38,68.1,68.38,35290.0,52.9065,53.0928,52.8754,53.0928,35290.0
2018-02-27 11:05:00,68.37,68.4,68.33,68.39,22533.0,53.0851,53.1084,53.054,53.1006,22533.0
2018-02-27 11:10:00,68.4,68.48,68.36,68.38,28439.0,53.1084,53.1705,53.0773,53.0928,28439.0
2018-02-27 11:15:00,68.4,68.47,68.32,68.34,22842.0,53.1084,53.1627,53.0463,53.0618,22842.0
2018-02-27 11:20:00,68.32,68.38,68.23,68.24,20200.0,53.0463,53.0928,52.9764,52.9841,20200.0
2018-02-27 11:25:00,68.23,68.25,68.14,68.21,35915.0,52.9764,52.9919,52.9065,52.9609,35915.0
2018-02-27 11:30:00,68.21,68.42,68.19,68.31,36393.0,52.9609,53.1239,52.9453,53.0385,36393.0
2018-02-27 11:35:00,68.32,68.33,68.16,68.16,22832.0,53.0463,53.054,52.922,52.922,22832.0
2018-02-27 11:40:00,68.16,68.29,68.16,68.21,34842.0,52.922,53.023,52.922,52.9609,34842.0
2018-02-27 11:45:00,68.21,68.27,68.1,68.24,24224.0,52.9609,53.0074,52.8754,52.9841,24224.0
2018-02-27 11:50:00,68.22,68.27,68.18,68.2,15850.0,52.9686,53.0074,52.9376,52.9531,15850.0
2018-02-27 11:55:00,68.19,68.22,68.08,68.12,27592.0,52.9453,52.9686,52.8599,52.891,27592.0
2018-02-27 12:00:00,68.12,68.21,68.08,68.12,20576.0,52.891,52.9609,52.8599,52.891,20576.0
2018-02-27 12:05:00,68.14,68.27,68.14,68.25,22606.0,52.9065,53.0074,52.9065,52.9919,22606.0
2018-02-27 12:10:00,68.23,68.26,68.14,68.15,24448.0,52.9764,52.9997,52.9065,52.9143,24448.0
2018-02-27 12:15:00,68.16,68.18,67.97,68.03,42287.0,52.922,52.9376,52.7745,52.8211,42287.0
2018-02-27 12:20:00,68.02,68.08,67.92,68.07,32493.0,52.8133,52.8599,52.7357,52.8521,32493.0
2018-02-27 12:25:00,68.05,68.16,68.03,68.12,25940.0,52.8366,52.922,52.8211,52.891,25940.0
2018-02-27 12:30:00,68.11,68.29,68.11,68.23,24956.0,52.8832,53.023,52.8832,52.9764,24956.0
2018-02-27 12:35:00,68.22,68.32,68.21,68.31,17790.0,52.9686,53.0463,52.9609,53.0385,17790.0
2018-02-27 12:40:00,68.31,68.34,68.29,68.31,18785.0,53.0385,53.0618,53.023,53.0385,18785.0
2018-02-27 12:45:00,68.31,68.37,68.25,68.31,28335.0,53.0385,53.0851,52.9919,53.0385,28335.0
2018-02-27 12:50:00,68.31,68.37,68.29,68.35,31616.0,53.0385,53.0851,53.023,53.0696,31616.0
2018-02-27 12:55:00,68.36,68.36,68.28,68.29,23229.0,53.0773,53.0773,53.0152,53.023,23229.0
2018-02-27 13:00:00,68.27,68.27,68.22,68.23,11468.0,53.0074,53.0074,52.9686,52.9764,11468.0
2018-02-27 13:05:00,68.23,68.26,68.2,68.24,21233.0,52.9764,52.9997,52.9531,52.9841,21233.0
2018-02-27 13:10:00,68.25,68.27,68.16,68.16,20994.0,52.9919,53.0074,52.922,52.922,20994.0
2018-02-27 13:15:00,68.16,68.28,68.16,68.28,14911.0,52.922,53.0152,52.922,53.0152,14911.0
2018-02-27 13:20:00,68.28,68.3,68.24,68.27,17065.0,53.0152,53.0307,52.9841,53.0074,17065.0
2018-02-27 13:25:00,68.26,68.26,68.19,68.23,18505.0,52.9997,52.9997,52.9453,52.9764,18505.0
2018-02-27 13:30:00,68.22,68.26,68.17,68.18,21233.0,52.9686,52.9997,52.9298,52.9376,21233.0
2018-02-27 13:35:00,68.18,68.21,68.16,68.2,12188.0,52.9376,52.9609,52.922,52.9531,12188.0
2018-02-27 13:40:00,68.2,68.27,68.12,68.27,37436.0,52.9531,53.0074,52.891,53.0074,37436.0
2018-02-27 13:45:00,68.26,68.3,68.16,68.17,21440.0,52.9997,53.0307,52.922,52.9298,21440.0
2018-02-27 13:50:00,68.16,68.17,68.11,68.17,16371.0,52.922,52.9298,52.8832,52.9298,16371.0
2018-02-27 13:55:00,68.17,68.17,68.09,68.13,17342.0,52.9298,52.9298,52.8677,52.8987,17342.0
2018-02-27 14:00:00,68.14,68.17,68.0,68.03,27819.0,52.9065,52.9298,52.7978,52.8211,27819.0
2018-02-27 14:05:00,68.02,68.09,67.92,68.05,24730.0,52.8133,52.8677,52.7357,52.8366,24730.0
2018-02-27 14:10:00,68.04,68.11,68.0,68.11,30852.0,52.8289,52.8832,52.7978,52.8832,30852.0
2018-02-27 14:15:00,68.09,68.1,68.0,68.07,19185.0,52.8677,52.8754,52.7978,52.8521,19185.0
2018-02-27 14:20:00,68.06,68.1,67.95,67.95,23116.0,52.8444,52.8754,52.759,52.759,23116.0
2018-02-27 14:25:00,67.94,68.11,67.94,68.07,20637.0,52.7512,52.8832,52.7512,52.8521,20637.0
2018-02-27 14:30:00,68.06,68.15,68.02,68.08,34776.0,52.8444,52.9143,52.8133,52.8599,34776.0
2018-02-27 14:35:00,68.08,68.14,68.06,68.09,19159.0,52.8599,52.9065,52.8444,52.8677,19159.0
2018-02-27 14:40:00,68.1,68.11,68.01,68.02,20608.0,52.8754,52.8832,52.8056,52.8133,20608.0
2018-02-27 14:45:00,68.03,68.03,67.88,67.93,30849.0,52.8211,52.8211,52.7046,52.7434,30849.0
2018-02-27 14:50:00,67.92,68.03,67.92,68.02,23370.0,52.7357,52.8211,52.7357,52.8133,23370.0
2018-02-27 14:55:00,68.02,68.12,68.02,68.07,22368.0,52.8133,52.891,52.8133,52.8521,22368.0
2018-02-27 15:00:00,68.07,68.11,67.96,67.96,40042.0,52.8521,52.8832,52.7667,52.7667,40042.0
2018-02-27 15:05:00,67.97,68.03,67.93,67.93,51163.0,52.7745,52.8211,52.7434,52.7434,51163.0
2018-02-27 15:10:00,67.93,68.02,67.9,67.92,23528.0,52.7434,52.8133,52.7202,52.7357,23528.0
2018-02-27 15:15:00,67.92,68.01,67.9,67.94,31718.0,52.7357,52.8056,52.7202,52.7512,31718.0
2018-02-27 15:20:00,67.95,68.03,67.85,67.97,47951.0,52.759,52.8211,52.6813,52.7745,47951.0
2018-02-27 15:25:00,67.96,68.04,67.92,68.02,28736.0,52.7667,52.8289,52.7357,52.8133,28736.0
2018-02-27 15:30:00,68.03,68.12,68.0,68.01,74259.0,52.8211,52.891,52.7978,52.8056,74259.0
2018-02-27 15:35:00,68.02,68.11,67.96,68.09,70101.0,52.8133,52.8832,52.7667,52.8677,70101.0
2018-02-27 15:40:00,68.08,68.13,68.04,68.04,102132.0,52.8599,52.8987,52.8289,52.8289,102132.0
2018-02-27 15:45:00,68.03,68.14,68.01,68.12,143116.0,52.8211,52.9065,52.8056,52.891,143116.0
2018-02-27 15:50:00,68.12,68.12,67.9,67.97,125730.0,52.891,52.891,52.7202,52.7745,125730.0
2018-02-27 15:55:00,67.97,68.02,67.82,67.83,289889.0,52.7745,52.8133,52.658,52.6658,289889.0
2018-02-28 09:30:00,67.85,67.94,67.62,67.63,122677.0,52.6813,52.7512,52.5028,52.5105,122677.0
2018-02-28 09:35:00,67.65,67.66,67.13,67.23,55160.0,52.526,52.5338,52.1223,52.1999,55160.0
2018-02-28 09:40:00,67.23,67.23,67.06,67.14,74622.0,52.1999,52.1999,52.0679,52.1301,74622.0
2018-02-28 09:45:00,67.13,67.16,66.88,67.14,107541.0,52.1223,52.1456,51.9282,52.1301,107541.0
2018-02-28 09:50:00,67.13,67.28,67.06,67.26,84305.0,52.1223,52.2388,52.0679,52.2232,84305.0
2018-02-28 09:55:00,67.24,67.4,67.11,67.38,185712.0,52.2077,52.3319,52.1068,52.3164,185712.0
2018-02-28 10:00:00,67.42,67.46,67.19,67.22,92529.0,52.3475,52.3785,52.1689,52.1922,92529.0
2018-02-28 10:05:00,67.22,67.5,67.22,67.47,106135.0,52.1922,52.4096,52.1922,52.3863,106135.0
2018-02-28 10:10:00,67.46,67.59,67.33,67.58,108488.0,52.3785,52.4795,52.2776,52.4717,108488.0
2018-02-28 10:15:00,67.58,67.69,67.55,67.68,72764.0,52.4717,52.5571,52.4484,52.5493,72764.0
2018-02-28 10:20:00,67.68,67.77,67.64,67.73,78161.0,52.5493,52.6192,52.5183,52.5882,78161.0
2018-02-28 10:25:00,67.74,67.76,67.59,67.7,42599.0,52.5959,52.6115,52.4795,52.5649,42599.0
2018-02-28 10:30:00,67.71,67.73,67.54,67.55,41416.0,52.5726,52.5882,52.4406,52.4484,41416.0
2018-02-28 10:35:00,67.56,67.62,67.51,67.53,83127.0,52.4562,52.5028,52.4173,52.4329,83127.0
2018-02-28 10:40:00,67.54,67.55,67.33,67.33,76544.0,52.4406,52.4484,52.2776,52.2776,76544.0
2018-02-28 10:45:00,67.35,67.44,67.32,67.39,153683.0,52.2931,52.363,52.2698,52.3242,153683.0
2018-02-28 10:50:00,67.39,67.4,67.25,67.3,75468.0,52.3242,52.3319,52.2155,52.2543,75468.0
2018-02-28 10:55:00,67.28,67.32,67.22,67.27,64792.0,52.2388,52.2698,52.1922,52.231,64792.0
2018-02-28 11:00:00,67.27,67.28,67.03,67.05,61321.0,52.231,52.2388,52.0447,52.0602,61321.0
2018-02-28 11:05:00,67.04,67.1,66.91,66.91,34670.0,52.0524,52.099,51.9515,51.9515,34670.0
2018-02-28 11:10:00,66.9,66.96,66.83,66.9,39788.0,51.9437,51.9903,51.8894,51.9437,39788.0
2018-02-28 11:15:00,66.9,66.97,66.88,66.93,25133.0,51.9437,51.9981,51.9282,51.967,25133.0
2018-02-28 11:20:00,66.92,67.02,66.89,66.92,121717.0,51.9592,52.0369,51.936,51.9592,121717.0
2018-02-28 11:25:00,66.92,67.02,66.9,66.92,39718.0,51.9592,52.0369,51.9437,51.9592,39718.0
2018-02-28 11:30:00,66.92,67.02,66.89,66.91,55263.0,51.9592,52.0369,51.936,51.9515,55263.0
2018-02-28 11:35:00,66.9,66.99,66.88,66.88,180448.0,51.9437,52.0136,51.9282,51.9282,180448.0
2018-02-28 11:40:00,66.88,66.89,66.76,66.8,74708.0,51.9282,51.936,51.835,51.8661,74708.0
2018-02-28 11:45:00,66.8,66.8,66.66,66.74,28956.0,51.8661,51.8661,51.7574,51.8195,28956.0
2018-02-28 11:50:00,66.75,66.82,66.72,66.74,93146.0,51.8273,51.8816,51.804,51.8195,93146.0
2018-02-28 11:55:00,66.73,66.83,66.72,66.73,32621.0,51.8117,51.8894,51.804,51.8117,32621.0
2018-02-28 12:00:00,66.73,66.83,66.72,66.83,56938.0,51.8117,51.8894,51.804,51.8894,56938.0
2018-02-28 12:05:00,66.83,66.9,66.79,66.9,56289.0,51.8894,51.9437,51.8583,51.9437,56289.0
2018-02-28 12:10:00,66.88,66.92,66.82,66.83,37307.0,51.9282,51.9592,51.8816,51.8894,37307.0
2018-02-28 12:15:00,66.83,66.91,66.68,66.68,81272.0,51.8894,51.9515,51.7729,51.7729,81272.0
2018-02-28 12:20:00,66.67,66.68,66.56,66.63,35309.0,51.7651,51.7729,51.6797,51.7341,35309.0
2018-02-28 12:25:00,66.64,66.77,66.63,66.76,48372.0,51.7418,51.8428,51.7341,51.835,48372.0
2018-02-28 12:30:00,66.74,66.74,66.58,66.61,47363.0,51.8195,51.8195,51.6953,51.7185,47363.0
2018-02-28 12:35:00,66.6,66.66,66.56,66.62,36439.0,51.7108,51.7574,51.6797,51.7263,36439.0
2018-02-28 12:40:00,66.61,66.66,66.55,66.63,31477.0,51.7185,51.7574,51.672,51.7341,31477.0
2018-02-28 12:45:00,66.62,66.75,66.61,66.74,59731.0,51.7263,51.8273,51.7185,51.8195,59731.0
2018-02-28 12:50:00,66.73,66.77,66.68,66.74,31927.0,51.8117,51.8428,51.7729,51.8195,31927.0
2018-02-28 12:55:00,66.75,66.76,66.71,66.72,30763.0,51.8273,51.835,51.7962,51.804,30763.0
2018-02-28 13:00:00,66.71,66.74,66.69,66.73,39481.0,51.7962,51.8195,51.7807,51.8117,39481.0
2018-02-28 13:05:00,66.73,66.92,66.72,66.83,33812.0,51.8117,51.9592,51.804,51.8894,33812.0
2018-02-28 13:10:00,66.84,66.95,66.81,66.88,27761.0,51.8971,51.9825,51.8738,51.9282,27761.0
2018-02-28 13:15:00,66.88,66.88,66.77,66.78,25696.0,51.9282,51.9282,51.8428,51.8505,25696.0
2018-02-28 13:20:00,66.79,66.86,66.75,66.85,41481.0,51.8583,51.9127,51.8273,51.9049,41481.0
2018-02-28 13:25:00,66.85,66.92,66.8,66.83,30658.0,51.9049,51.9592,51.8661,51.8894,30658.0
2018-02-28 13:30:00,66.84,66.87,66.81,66.84,26365.0,51.8971,51.9204,51.8738,51.8971,26365.0
2018-02-28 13:35:00,66.84,66.84,66.75,66.82,31344.0,51.8971,51.8971,51.8273,51.8816,31344.0
2018-02-28 13:40:00,66.82,66.89,66.81,66.81,28233.0,51.8816,51.936,51.8738,51.8738,28233.0
2018-02-28 13:45:00,66.81,66.85,66.72,66.73,29904.0,51.8738,51.9049,51.804,51.8117,29904.0
2018-02-28 13:50:00,66.72,66.9,66.69,66.88,44644.0,51.804,51.9437,51.7807,51.9282,44644.0
2018-02-28 13:55:00,66.88,67.05,66.87,67.05,45040.0,51.9282,52.0602,51.9204,52.0602,45040.0
2018-02-28 14:00:00,67.03,67.11,67.03,67.1,33644.0,52.0447,52.1068,52.0447,52.099,33644.0
2018-02-28 14:05:00,67.11,67.13,67.08,67.12,62944.0,52.1068,52.1223,52.0835,52.1145,62944.0
2018-02-28 14:10:00,67.12,67.21,67.11,67.17,102995.0,52.1145,52.1844,52.1068,52.1534,102995.0
2018-02-28 14:15:00,67.18,67.19,67.0,67.06,81589.0,52.1611,52.1689,52.0214,52.0679,81589.0
2018-02-28 14:20:00,67.07,67.13,67.06,67.09,25542.0,52.0757,52.1223,52.0679,52.0912,25542.0
2018-02-28 14:25:00,67.09,67.17,67.07,67.08,34915.0,52.0912,52.1534,52.0757,52.0835,34915.0
2018-02-28 14:30:00,67.08,67.09,66.97,67.0,43073.0,52.0835,52.0912,51.9981,52.0214,43073.0
2018-02-28 14:35:00,66.99,67.04,66.98,67.03,92622.0,52.0136,52.0524,52.0058,52.0447,92622.0
2018-02-28 14:40:00,67.03,67.05,66.99,67.02,41856.0,52.0447,52.0602,52.0136,52.0369,41856.0
2018-02-28 14:45:00,67.01,67.04,66.97,66.98,48690.0,52.0291,52.0524,51.9981,52.0058,48690.0
2018-02-28 14:50:00,66.98,67.0,66.88,67.0,83758.0,52.0058,52.0214,51.9282,52.0214,83758.0
2018-02-28 14:55:00,67.0,67.02,66.96,66.97,61528.0,52.0214,52.0369,51.9903,51.9981,61528.0
2018-02-28 15:00:00,66.98,67.04,66.93,66.99,92114.0,52.0058,52.0524,51.967,52.0136,92114.0
2018-02-28 15:05:00,66.98,67.02,66.92,67.0,43326.0,52.0058,52.0369,51.9592,52.0214,43326.0
2018-02-28 15:10:00,67.0,67.01,66.87,66.93,104547.0,52.0214,52.0291,51.9204,51.967,104547.0
2018-02-28 15:15:00,66.92,66.94,66.75,66.77,81262.0,51.9592,51.9748,51.8273,51.8428,81262.0
2018-02-28 15:20:00,66.76,66.83,66.7,66.78,84337.0,51.835,51.8894,51.7884,51.8505,84337.0
2018-02-28 15:25:00,66.78,66.8,66.7,66.72,92383.0,51.8505,51.8661,51.7884,51.804,92383.0
2018-02-28 15:30:00,66.73,66.77,66.66,66.74,101750.0,51.8117,51.8428,51.7574,51.8195,101750.0
2018-02-28 15:35:00,66.72,66.82,66.71,66.82,76628.0,51.804,51.8816,51.7962,51.8816,76628.0
2018-02-28 15:40:00,66.82,66.82,66.6,66.61,110175.0,51.8816,51.8816,51.7108,51.7185,110175.0
2018-02-28 15:45:00,66.6,66.61,66.34,66.35,225540.0,51.7108,51.7185,51.5089,51.5167,225540.0
2018-02-28 15:50:00,66.36,66.43,66.28,66.28,180674.0,51.5244,51.5788,51.4623,51.4623,180674.0
2018-02-28 15:55:00,66.27,66.39,66.17,66.19,726070.0,51.4546,51.5477,51.3769,51.3924,726070.0
2018-03-01 09:30:00,66.1,66.35,66.0,66.26,134506.0,51.3226,51.5167,51.2449,51.4468,134506.0
2018-03-01 09:35:00,66.28,66.33,65.92,66.1,87526.0,51.4623,51.5011,51.1828,51.3226,87526.0
2018-03-01 09:40:00,66.1,66.13,66.0,66.06,104394.0,51.3226,51.3459,51.2449,51.2915,104394.0
2018-03-01 09:45:00,66.05,66.49,66.04,66.47,71728.0,51.2837,51.6254,51.276,51.6098,71728.0
2018-03-01 09:50:00,66.46,66.52,66.23,66.23,96813.0,51.6021,51.6487,51.4235,51.4235,96813.0
2018-03-01 09:55:00,66.25,66.38,66.23,66.24,57060.0,51.439,51.54,51.4235,51.4313,57060.0
2018-03-01 10:00:00,66.23,66.5,66.17,66.35,63162.0,51.4235,51.6331,51.3769,51.5167,63162.0
2018-03-01 10:05:00,66.37,66.37,66.1,66.18,65093.0,51.5322,51.5322,51.3226,51.3847,65093.0
2018-03-01 10:10:00,66.18,66.32,66.15,66.3,84253.0,51.3847,51.4934,51.3614,51.4779,84253.0
2018-03-01 10:15:00,66.31,66.41,66.24,66.27,116103.0,51.4856,51.5633,51.4313,51.4546,116103.0
2018-03-01 10:20:00,66.29,66.32,66.1,66.1,181071.0,51.4701,51.4934,51.3226,51.3226,181071.0
2018-03-01 10:25:00,66.09,66.22,65.93,66.15,123273.0,51.3148,51.4157,51.1906,51.3614,123273.0
2018-03-01 10:30:00,66.17,66.35,66.13,66.34,98256.0,51.3769,51.5167,51.3459,51.5089,98256.0
2018-03-01 10:35:00,66.33,66.49,66.23,66.24,86804.0,51.5011,51.6254,51.4235,51.4313,86804.0
2018-03-01 10:40:00,66.24,66.48,66.2,66.3,87664.0,51.4313,51.6176,51.4002,51.4779,87664.0
2018-03-01 10:45:00,66.31,66.41,66.2,66.23,65632.0,51.4856,51.5633,51.4002,51.4235,65632.0
2018-03-01 10:50:00,66.23,66.23,66.04,66.09,39796.0,51.4235,51.4235,51.276,51.3148,39796.0
2018-03-01 10:55:00,66.09,66.18,66.05,66.1,71845.0,51.3148,51.3847,51.2837,51.3226,71845.0
2018-03-01 11:00:00,66.1,66.21,65.99,66.05,76670.0,51.3226,51.408,51.2372,51.2837,76670.0
2018-03-01 11:05:00,66.05,66.28,66.03,66.23,51394.0,51.2837,51.4623,51.2682,51.4235,51394.0
2018-03-01 11:10:00,66.21,66.21,66.07,66.17,84302.0,51.408,51.408,51.2993,51.3769,84302.0
2018-03-01 11:15:00,66.18,66.26,66.07,66.11,77836.0,51.3847,51.4468,51.2993,51.3303,77836.0
2018-03-01 11:20:00,66.12,66.3,66.11,66.22,75690.0,51.3381,51.4779,51.3303,51.4157,75690.0
2018-03-01 11:25:00,66.22,66.25,65.99,66.1,44617.0,51.4157,51.439,51.2372,51.3226,44617.0
2018-03-01 11:30:00,66.1,66.13,65.99,66.02,39652.0,51.3226,51.3459,51.2372,51.2605,39652.0
2018-03-01 11:35:00,66.03,66.09,65.95,66.04,65568.0,51.2682,51.3148,51.2061,51.276,65568.0
2018-03-01 11:40:00,66.05,66.33,66.0,66.31,77002.0,51.2837,51.5011,51.2449,51.4856,77002.0
2018-03-01 11:45:00,66.3,66.48,66.29,66.43,45562.0,51.4779,51.6176,51.4701,51.5788,45562.0
2018-03-01 11:50:00,66.43,66.51,66.37,66.45,37946.0,51.5788,51.6409,51.5322,51.5943,37946.0
2018-03-01 11:55:00,66.45,66.49,66.38,66.41,27566.0,51.5943,51.6254,51.54,51.5633,27566.0
2018-03-01 12:00:00,66.41,66.41,66.16,66.16,36797.0,51.5633,51.5633,51.3692,51.3692,36797.0
2018-03-01 12:05:00,66.15,66.27,66.13,66.21,46492.0,51.3614,51.4546,51.3459,51.408,46492.0
2018-03-01 12:10:00,66.21,66.26,66.17,66.22,28162.0,51.408,51.4468,51.3769,51.4157,28162.0
2018-03-01 12:15:00,66.22,66.22,66.07,66.15,69178.0,51.4157,51.4157,51.2993,51.3614,69178.0
2018-03-01 12:20:00,66.14,66.17,66.04,66.11,53465.0,51.3536,51.3769,51.276,51.3303,53465.0
2018-03-01 12:25:00,66.1,66.17,66.03,66.1,76698.0,51.3226,51.3769,51.2682,51.3226,76698.0
2018-03-01 12:30:00,66.08,66.08,65.93,65.99,103411.0,51.307,51.307,51.1906,51.2372,103411.0
2018-03-01 12:35:00,65.99,66.1,65.94,66.02,62572.0,51.2372,51.3226,51.1983,51.2605,62572.0
2018-03-01 12:40:00,66.02,66.09,65.89,66.0,57265.0,51.2605,51.3148,51.1595,51.2449,57265.0
2018-03-01 12:45:00,66.02,66.08,65.89,66.08,29552.0,51.2605,51.307,51.1595,51.307,29552.0
2018-03-01 12:50:00,66.08,66.09,65.88,65.97,31335.0,51.307,51.3148,51.1517,51.2216,31335.0
2018-03-01 12:55:00,65.98,66.0,65.83,65.84,27971.0,51.2294,51.2449,51.1129,51.1207,27971.0
2018-03-01 13:00:00,65.83,65.83,65.54,65.59,104559.0,51.1129,51.1129,50.8878,50.9266,104559.0
2018-03-01 13:05:00,65.58,65.58,65.41,65.47,118790.0,50.9188,50.9188,50.7868,50.8334,118790.0
2018-03-01 13:10:00,65.48,65.67,65.39,65.67,53941.0,50.8412,50.9887,50.7713,50.9887,53941.0
2018-03-01 13:15:00,65.65,65.69,65.6,65.64,55062.0,50.9732,51.0042,50.9343,50.9654,55062.0
2018-03-01 13:20:00,65.63,65.68,65.55,65.63,63281.0,50.9576,50.9965,50.8955,50.9576,63281.0
2018-03-01 13:25:00,65.63,65.77,65.63,65.68,47587.0,50.9576,51.0663,50.9576,50.9965,47587.0
2018-03-01 13:30:00,65.67,65.7,65.49,65.49,46566.0,50.9887,51.012,50.8489,50.8489,46566.0
2018-03-01 13:35:00,65.51,65.56,65.47,65.49,42770.0,50.8645,50.9033,50.8334,50.8489,42770.0
2018-03-01 13:40:00,65.5,65.51,65.36,65.38,39766.0,50.8567,50.8645,50.748,50.7635,39766.0
2018-03-01 13:45:00,65.38,65.38,65.2,65.31,42291.0,50.7635,50.7635,50.6238,50.7092,42291.0
2018-03-01 13:50:00,65.31,65.48,65.3,65.34,57617.0,50.7092,50.8412,50.7014,50.7325,57617.0
2018-03-01 13:55:00,65.35,65.35,65.12,65.15,43552.0,50.7402,50.7402,50.5617,50.5849,43552.0
2018-03-01 14:00:00,65.16,65.2,64.87,65.12,96937.0,50.5927,50.6238,50.3675,50.5617,96937.0
2018-03-01 14:05:00,65.13,65.21,65.06,65.08,84358.0,50.5694,50.6315,50.5151,50.5306,84358.0
2018-03-01 14:10:00,65.09,65.14,64.83,64.86,66288.0,50.5384,50.5772,50.3365,50.3598,66288.0
2018-03-01 14:15:00,64.87,65.2,64.86,65.17,86845.0,50.3675,50.6238,50.3598,50.6005,86845.0
2018-03-01 14:20:00,65.18,65.25,65.04,65.06,52302.0,50.6082,50.6626,50.4995,50.5151,52302.0
2018-03-01 14:25:00,65.06,65.22,64.95,65.18,117014.0,50.5151,50.6393,50.4297,50.6082,117014.0
2018-03-01 14:30:00,65.19,65.22,65.02,65.1,72540.0,50.616,50.6393,50.484,50.5461,72540.0
2018-03-01 14:35:00,65.11,65.13,64.91,64.93,66102.0,50.5539,50.5694,50.3986,50.4141,66102.0
2018-03-01 14:40:00,64.93,65.18,64.92,65.09,67581.0,50.4141,50.6082,50.4064,50.5384,67581.0
2018-03-01 14:45:00,65.08,65.19,65.05,65.06,49482.0,50.5306,50.616,50.5073,50.5151,49482.0
2018-03-01 14:50:00,65.09,65.21,65.05,65.1,59635.0,50.5384,50.6315,50.5073,50.5461,59635.0
2018-03-01 14:55:00,65.1,65.2,65.09,65.18,55713.0,50.5461,50.6238,50.5384,50.6082,55713.0
2018-03-01 15:00:00,65.19,65.21,65.02,65.02,59918.0,50.616,50.6315,50.484,50.484,59918.0
2018-03-01 15:05:00,65.03,65.28,65.02,65.27,111667.0,50.4918,50.6859,50.484,50.6781,111667.0
2018-03-01 15:10:00,65.27,65.63,65.21,65.53,140569.0,50.6781,50.9576,50.6315,50.88,140569.0
2018-03-01 15:15:00,65.54,65.63,65.47,65.6,82707.0,50.8878,50.9576,50.8334,50.9343,82707.0
2018-03-01 15:20:00,65.61,65.66,65.41,65.48,76241.0,50.9421,50.9809,50.7868,50.8412,76241.0
2018-03-01 15:25:00,65.47,65.58,65.42,65.52,83811.0,50.8334,50.9188,50.7946,50.8722,83811.0
2018-03-01 15:30:00,65.53,65.61,65.32,65.44,144281.0,50.88,50.9421,50.7169,50.8101,144281.0
2018-03-01 15:35:00,65.45,65.46,65.3,65.3,113535.0,50.8179,50.8256,50.7014,50.7014,113535.0
2018-03-01 15:40:00,65.3,65.42,65.24,65.33,129756.0,50.7014,50.7946,50.6548,50.7247,129756.0
2018-03-01 15:45:00,65.32,65.64,65.28,65.64,261778.0,50.7169,50.9654,50.6859,50.9654,261778.0
2018-03-01 15:50:00,65.64,65.86,65.61,65.71,309820.0,50.9654,51.1362,50.9421,51.0198,309820.0
2018-03-01 15:55:00,65.73,65.87,65.63,65.66,465821.0,51.0353,51.144,50.9576,50.9809,465821.0
2018-03-02 09:30:00,65.45,65.96,65.13,65.95,208681.0,50.8179,51.2139,50.5694,51.2061,208681.0
2018-03-02 09:35:00,65.94,66.04,65.61,65.62,118918.0,51.1983,51.276,50.9421,50.9499,118918.0
2018-03-02 09:40:00,65.59,65.8,65.52,65.61,52080.0,50.9266,51.0896,50.8722,50.9421,52080.0
2018-03-02 09:45:00,65.61,65.69,65.51,65.56,46714.0,50.9421,51.0042,50.8645,50.9033,46714.0
2018-03-02 09:50:00,65.57,65.72,65.53,65.53,80171.0,50.9111,51.0275,50.88,50.88,80171.0
2018-03-02 09:55:00,65.5,65.6,65.39,65.55,53329.0,50.8567,50.9343,50.7713,50.8955,53329.0
2018-03-02 10:00:00,65.54,65.7,65.53,65.64,53697.0,50.8878,51.012,50.88,50.9654,53697.0
2018-03-02 10:05:00,65.62,65.63,65.32,65.36,46871.0,50.9499,50.9576,50.7169,50.748,46871.0
2018-03-02 10:10:00,65.35,65.38,65.24,65.29,54699.0,50.7402,50.7635,50.6548,50.6937,54699.0
2018-03-02 10:15:00,65.3,65.33,65.15,65.29,79503.0,50.7014,50.7247,50.5849,50.6937,79503.0
2018-03-02 10:20:00,65.29,65.42,65.25,65.34,32810.0,50.6937,50.7946,50.6626,50.7325,32810.0
2018-03-02 10:25:00,65.35,65.52,65.35,65.39,25962.0,50.7402,50.8722,50.7402,50.7713,25962.0
2018-03-02 10:30:00,65.41,65.6,65.32,65.6,42973.0,50.7868,50.9343,50.7169,50.9343,42973.0
2018-03-02 10:35:00,65.58,65.64,65.5,65.6,49650.0,50.9188,50.9654,50.8567,50.9343,49650.0
2018-03-02 10:40:00,65.6,65.75,65.6,65.73,37646.0,50.9343,51.0508,50.9343,51.0353,37646.0
2018-03-02 10:45:00,65.74,65.85,65.74,65.83,39049.0,51.043,51.1285,51.043,51.1129,39049.0
2018-03-02 10:50:00,65.84,65.86,65.76,65.86,42886.0,51.1207,51.1362,51.0586,51.1362,42886.0
2018-03-02 10:55:00,65.87,65.91,65.75,65.78,47329.0,51.144,51.175,51.0508,51.0741,47329.0
2018-03-02 11:00:00,65.77,65.81,65.71,65.74,31141.0,51.0663,51.0974,51.0198,51.043,31141.0
2018-03-02 11:05:00,65.74,65.79,65.66,65.74,26101.0,51.043,51.0819,50.9809,51.043,26101.0
2018-03-02 11:10:00,65.73,65.81,65.69,65.79,29845.0,51.0353,51.0974,51.0042,51.0819,29845.0
2018-03-02 11:15:00,65.79,65.86,65.73,65.75,38479.0,51.0819,51.1362,51.0353,51.0508,38479.0
2018-03-02 11:20:00,65.76,65.92,65.75,65.92,79045.0,51.0586,51.1828,51.0508,51.1828,79045.0
2018-03-02 11:25:00,65.92,66.04,65.92,65.93,29086.0,51.1828,51.276,51.1828,51.1906,29086.0
2018-03-02 11:30:00,65.92,65.99,65.83,65.92,107370.0,51.1828,51.2372,51.1129,51.1828,107370.0
2018-03-02 11:35:00,65.91,66.14,65.9,66.07,87318.0,51.175,51.3536,51.1673,51.2993,87318.0
2018-03-02 11:40:00,66.07,66.26,66.07,66.2,34393.0,51.2993,51.4468,51.2993,51.4002,34393.0
2018-03-02 11:45:00,66.2,66.34,66.18,66.28,36210.0,51.4002,51.5089,51.3847,51.4623,36210.0
2018-03-02 11:50:00,66.3,66.42,66.25,66.39,51942.0,51.4779,51.571,51.439,51.5477,51942.0
2018-03-02 11:55:00,66.38,66.43,66.25,66.42,62451.0,51.54,51.5788,51.439,51.571,62451.0
2018-03-02 12:00:00,66.42,66.5,66.25,66.27,33135.0,51.571,51.6331,51.439,51.4546,33135.0
2018-03-02 12:05:00,66.3,66.31,66.2,66.3,30522.0,51.4779,51.4856,51.4002,51.4779,30522.0
2018-03-02 12:10:00,66.34,66.34,66.13,66.19,24857.0,51.5089,51.5089,51.3459,51.3924,24857.0
2018-03-02 12:15:00,66.2,66.22,66.13,66.15,46356.0,51.4002,51.4157,51.3459,51.3614,46356.0
2018-03-02 12:20:00,66.14,66.2,66.07,66.2,36139.0,51.3536,51.4002,51.2993,51.4002,36139.0
2018-03-02 12:25:00,66.2,66.26,66.12,66.23,40195.0,51.4002,51.4468,51.3381,51.4235,40195.0
2018-03-02 12:30:00,66.23,66.24,66.03,66.04,20519.0,51.4235,51.4313,51.2682,51.276,20519.0
2018-03-02 12:35:00,66.02,66.1,65.97,65.97,23116.0,51.2605,51.3226,51.2216,51.2216,23116.0
2018-03-02 12:40:00,65.97,66.11,65.93,66.11,51764.0,51.2216,51.3303,51.1906,51.3303,51764.0
2018-03-02 12:45:00,66.12,66.23,66.09,66.21,39816.0,51.3381,51.4235,51.3148,51.408,39816.0
2018-03-02 12:50:00,66.22,66.34,66.2,66.33,34079.0,51.4157,51.5089,51.4002,51.5011,34079.0
2018-03-02 12:55:00,66.33,66.4,66.26,66.31,40725.0,51.5011,51.5555,51.4468,51.4856,40725.0
2018-03-02 13:00:00,66.3,66.38,66.24,66.36,31020.0,51.4779,51.54,51.4313,51.5244,31020.0
2018-03-02 13:05:00,66.36,66.37,66.25,66.27,32195.0,51.5244,51.5322,51.439,51.4546,32195.0
2018-03-02 13:10:00,66.26,66.29,66.12,66.13,32684.0,51.4468,51.4701,51.3381,51.3459,32684.0
2018-03-02 13:15:00,66.13,66.2,66.13,66.19,67573.0,51.3459,51.4002,51.3459,51.3924,67573.0
2018-03-02 13:20:00,66.2,66.22,66.04,66.09,74704.0,51.4002,51.4157,51.276,51.3148,74704.0
2018-03-02 13:25:00,66.1,66.18,66.1,66.14,30070.0,51.3226,51.3847,51.3226,51.3536,30070.0
2018-03-02 13:30:00,66.14,66.19,66.06,66.1,29795.0,51.3536,51.3924,51.2915,51.3226,29795.0
2018-03-02 13:35:00,66.09,66.12,66.06,66.11,26120.0,51.3148,51.3381,51.2915,51.3303,26120.0
2018-03-02 13:40:00,66.11,66.23,66.11,66.23,39635.0,51.3303,51.4235,51.3303,51.4235,39635.0
2018-03-02 13:45:00,66.23,66.33,66.22,66.32,51989.0,51.4235,51.5011,51.4157,51.4934,51989.0
2018-03-02 13:50:00,66.31,66.34,66.24,66.24,36265.0,51.4856,51.5089,51.4313,51.4313,36265.0
2018-03-02 13:55:00,66.23,66.26,66.19,66.24,32329.0,51.4235,51.4468,51.3924,51.4313,32329.0
2018-03-02 14:00:00,66.25,66.33,66.21,66.29,22826.0,51.439,51.5011,51.408,51.4701,22826.0
2018-03-02 14:05:00,66.29,66.32,66.25,66.25,27138.0,51.4701,51.4934,51.439,51.439,27138.0
2018-03-02 14:10:00,66.25,66.32,66.24,66.3,30625.0,51.439,51.4934,51.4313,51.4779,30625.0
2018-03-02 14:15:00,66.31,66.31,66.17,66.18,30213.0,51.4856,51.4856,51.3769,51.3847,30213.0
2018-03-02 14:20:00,66.2,66.21,66.05,66.05,25319.0,51.4002,51.408,51.2837,51.2837,25319.0
2018-03-02 14:25:00,66.07,66.13,66.02,66.06,17343.0,51.2993,51.3459,51.2605,51.2915,17343.0
2018-03-02 14:30:00,66.05,66.07,65.96,65.96,18669.0,51.2837,51.2993,51.2139,51.2139,18669.0
2018-03-02 14:35:00,65.97,66.06,65.95,66.06,12750.0,51.2216,51.2915,51.2061,51.2915,12750.0
2018-03-02 14:40:00,66.05,66.1,66.02,66.1,24554.0,51.2837,51.3226,51.2605,51.3226,24554.0
2018-03-02 14:45:00,66.09,66.12,66.04,66.07,28951.0,51.3148,51.3381,51.276,51.2993,28951.0
2018-03-02 14:50:00,66.05,66.09,66.03,66.03,26599.0,51.2837,51.3148,51.2682,51.2682,26599.0
2018-03-02 14:55:00,66.03,66.06,65.99,65.99,40675.0,51.2682,51.2915,51.2372,51.2372,40675.0
2018-03-02 15:00:00,65.98,66.0,65.8,65.9,46031.0,51.2294,51.2449,51.0896,51.1673,46031.0
2018-03-02 15:05:00,65.9,65.9,65.76,65.83,31484.0,51.1673,51.1673,51.0586,51.1129,31484.0
2018-03-02 15:10:00,65.85,65.85,65.76,65.83,29060.0,51.1285,51.1285,51.0586,51.1129,29060.0
2018-03-02 15:15:00,65.82,65.92,65.77,65.88,38614.0,51.1052,51.1828,51.0663,51.1517,38614.0
2018-03-02 15:20:00,65.89,65.93,65.85,65.91,33064.0,51.1595,51.1906,51.1285,51.175,33064.0
2018-03-02 15:25:00,65.91,65.96,65.87,65.91,36176.0,51.175,51.2139,51.144,51.175,36176.0
2018-03-02 15:30:00,65.9,66.08,65.9,66.03,42711.0,51.1673,51.307,51.1673,51.2682,42711.0
2018-03-02 15:35:00,66.01,66.15,66.0,66.11,45709.0,51.2527,51.3614,51.2449,51.3303,45709.0
2018-03-02 15:40:00,66.11,66.2,66.06,66.18,58570.0,51.3303,51.4002,51.2915,51.3847,58570.0
2018-03-02 15:45:00,66.19,66.2,65.94,66.05,70331.0,51.3924,51.4002,51.1983,51.2837,70331.0
2018-03-02 15:50:00,66.04,66.22,66.04,66.2,96413.0,51.276,51.4157,51.276,51.4002,96413.0
2018-03-02 15:55:00,66.19,66.25,66.09,66.13,238910.0,51.3924,51.439,51.3148,51.3459,238910.0
2018-03-05 09:30:00,65.83,65.94,65.7,65.82,109680.0,51.1129,51.1983,51.012,51.1052,109680.0
2018-03-05 09:35:00,65.82,66.02,65.77,65.86,42211.0,51.1052,51.2605,51.0663,51.1362,42211.0
2018-03-05 09:40:00,65.86,65.97,65.83,65.88,47083.0,51.1362,51.2216,51.1129,51.1517,47083.0
2018-03-05 09:45:00,65.88,65.89,65.77,65.79,32372.0,51.1517,51.1595,51.0663,51.0819,32372.0
2018-03-05 09:50:00,65.79,65.83,65.71,65.74,29194.0,51.0819,51.1129,51.0198,51.043,29194.0
2018-03-05 09:55:00,65.75,65.81,65.65,65.8,40362.0,51.0508,51.0974,50.9732,51.0896,40362.0
2018-03-05 10:00:00,65.81,65.82,65.62,65.71,144441.0,51.0974,51.1052,50.9499,51.0198,144441.0
2018-03-05 10:05:00,65.71,65.87,65.69,65.74,115791.0,51.0198,51.144,51.0042,51.043,115791.0
2018-03-05 10:10:00,65.74,65.81,65.6,65.78,91390.0,51.043,51.0974,50.9343,51.0741,91390.0
2018-03-05 10:15:00,65.78,65.91,65.75,65.76,87568.0,51.0741,51.175,51.0508,51.0586,87568.0
2018-03-05 10:20:00,65.78,65.83,65.74,65.78,36751.0,51.0741,51.1129,51.043,51.0741,36751.0
2018-03-05 10:25:00,65.78,65.85,65.74,65.83,48528.0,51.0741,51.1285,51.043,51.1129,48528.0
2018-03-05 10:30:00,65.83,65.86,65.79,65.81,46607.0,51.1129,51.1362,51.0819,51.0974,46607.0
2018-03-05 10:35:00,65.81,65.92,65.77,65.86,48518.0,51.0974,51.1828,51.0663,51.1362,48518.0
2018-03-05 10:40:00,65.86,66.02,65.81,66.0,86171.0,51.1362,51.2605,51.0974,51.2449,86171.0
2018-03-05 10:45:00,66.0,66.04,65.9,65.98,47396.0,51.2449,51.276,51.1673,51.2294,47396.0
2018-03-05 10:50:00,65.99,66.1,65.98,66.08,27377.0,51.2372,51.3226,51.2294,51.307,27377.0
2018-03-05 10:55:00,66.09,66.27,66.04,66.24,61427.0,51.3148,51.4546,51.276,51.4313,61427.0
2018-03-05 11:00:00,66.23,66.32,66.15,66.23,71000.0,51.4235,51.4934,51.3614,51.4235,71000.0
2018-03-05 11:05:00,66.22,66.4,66.18,66.34,87975.0,51.4157,51.5555,51.3847,51.5089,87975.0
2018-03-05 11:10:00,66.34,66.47,66.24,66.24,63324.0,51.5089,51.6098,51.4313,51.4313,63324.0
2018-03-05 11:15:00,66.24,66.3,66.16,66.28,58583.0,51.4313,51.4779,51.3692,51.4623,58583.0
2018-03-05 11:20:00,66.28,66.53,66.27,66.51,44562.0,51.4623,51.6564,51.4546,51.6409,44562.0
2018-03-05 11:25:00,66.51,66.58,66.49,66.55,51945.0,51.6409,51.6953,51.6254,51.672,51945.0
2018-03-05 11:30:00,66.55,66.58,66.48,66.5,50425.0,51.672,51.6953,51.6176,51.6331,50425.0
2018-03-05 11:35:00,66.48,66.6,66.47,66.57,36145.0,51.6176,51.7108,51.6098,51.6875,36145.0
2018-03-05 11:40:00,66.58,66.71,66.57,66.71,31944.0,51.6953,51.7962,51.6875,51.7962,31944.0
2018-03-05 11:45:00,66.72,66.77,66.67,66.75,68659.0,51.804,51.8428,51.7651,51.8273,68659.0
2018-03-05 11:50:00,66.75,66.79,66.68,66.69,58198.0,51.8273,51.8583,51.7729,51.7807,58198.0
2018-03-05 11:55:00,66.69,66.69,66.64,66.65,37851.0,51.7807,51.7807,51.7418,51.7496,37851.0
2018-03-05 12:00:00,66.66,66.85,66.65,66.84,36212.0,51.7574,51.9049,51.7496,51.8971,36212.0
2018-03-05 12:05:00,66.84,66.94,66.82,66.93,56186.0,51.8971,51.9748,51.8816,51.967,56186.0
2018-03-05 12:10:00,66.92,67.04,66.85,66.88,61995.0,51.9592,52.0524,51.9049,51.9282,61995.0
2018-03-05 12:15:00,66.88,67.01,66.87,66.9,60168.0,51.9282,52.0291,51.9204,51.9437,60168.0
2018-03-05 12:20:00,66.9,66.91,66.7,66.7,54588.0,51.9437,51.9515,51.7884,51.7884,54588.0
2018-03-05 12:25:00,66.7,66.83,66.68,66.79,24014.0,51.7884,51.8894,51.7729,51.8583,24014.0
2018-03-05 12:30:00,66.8,66.87,66.67,66.71,36267.0,51.8661,51.9204,51.7651,51.7962,36267.0
2018-03-05 12:35:00,66.69,66.71,66.6,66.63,29694.0,51.7807,51.7962,51.7108,51.7341,29694.0
2018-03-05 12:40:00,66.63,66.67,66.62,66.66,36568.0,51.7341,51.7651,51.7263,51.7574,36568.0
2018-03-05 12:45:00,66.67,66.78,66.66,66.78,53604.0,51.7651,51.8505,51.7574,51.8505,53604.0
2018-03-05 12:50:00,66.8,66.85,66.73,66.77,29115.0,51.8661,51.9049,51.8117,51.8428,29115.0
2018-03-05 12:55:00,66.77,66.83,66.74,66.75,23243.0,51.8428,51.8894,51.8195,51.8273,23243.0
2018-03-05 13:00:00,66.76,66.84,66.74,66.8,22771.0,51.835,51.8971,51.8195,51.8661,22771.0
2018-03-05 13:05:00,66.79,66.82,66.74,66.78,25494.0,51.8583,51.8816,51.8195,51.8505,25494.0
2018-03-05 13:10:00,66.78,66.83,66.69,66.71,31311.0,51.8505,51.8894,51.7807,51.7962,31311.0
2018-03-05 13:15:00,66.7,66.73,66.61,66.62,22961.0,51.7884,51.8117,51.7185,51.7263,22961.0
2018-03-05 13:20:00,66.63,66.74,66.63,66.74,29087.0,51.7341,51.8195,51.7341,51.8195,29087.0
2018-03-05 13:25:00,66.73,66.74,66.59,66.59,21575.0,51.8117,51.8195,51.703,51.703,21575.0
2018-03-05 13:30:00,66.59,66.65,66.55,66.62,51118.0,51.703,51.7496,51.672,51.7263,51118.0
2018-03-05 13:35:00,66.61,66.69,66.6,66.63,34118.0,51.7185,51.7807,51.7108,51.7341,34118.0
2018-03-05 13:40:00,66.63,66.74,66.6,66.66,32918.0,51.7341,51.8195,51.7108,51.7574,32918.0
2018-03-05 13:45:00,66.66,66.7,66.59,66.64,29099.0,51.7574,51.7884,51.703,51.7418,29099.0
2018-03-05 13:50:00,66.62,66.79,66.62,66.74,39192.0,51.7263,51.8583,51.7263,51.8195,39192.0
2018-03-05 13:55:00,66.74,66.79,66.73,66.77,39227.0,51.8195,51.8583,51.8117,51.8428,39227.0
2018-03-05 14:00:00,66.79,66.89,66.69,66.72,45603.0,51.8583,51.936,51.7807,51.804,45603.0
2018-03-05 14:05:00,66.71,66.74,66.68,66.74,32439.0,51.7962,51.8195,51.7729,51.8195,32439.0
2018-03-05 14:10:00,66.74,66.75,66.49,66.5,48011.0,51.8195,51.8273,51.6254,51.6331,48011.0
2018-03-05 14:15:00,66.51,66.58,66.42,66.42,28972.0,51.6409,51.6953,51.571,51.571,28972.0
2018-03-05 14:20:00,66.41,66.54,66.41,66.51,29322.0,51.5633,51.6642,51.5633,51.6409,29322.0
2018-03-05 14:25:00,66.51,66.71,66.51,66.62,60922.0,51.6409,51.7962,51.6409,51.7263,60922.0
2018-03-05 14:30:00,66.61,66.7,66.61,66.63,31429.0,51.7185,51.7884,51.7185,51.7341,31429.0
2018-03-05 14:35:00,66.63,66.79,66.59,66.77,38971.0,51.7341,51.8583,51.703,51.8428,38971.0
2018-03-05 14:40:00,66.78,66.88,66.77,66.87,58798.0,51.8505,51.9282,51.8428,51.9204,58798.0
2018-03-05 14:45:00,66.87,66.87,66.8,66.85,24337.0,51.9204,51.9204,51.8661,51.9049,24337.0
2018-03-05 14:50:00,66.85,66.94,66.85,66.91,27962.0,51.9049,51.9748,51.9049,51.9515,27962.0
2018-03-05 14:55:00,66.91,67.05,66.9,67.05,40529.0,51.9515,52.0602,51.9437,52.0602,40529.0
2018-03-05 15:00:00,67.05,67.12,67.04,67.04,48524.0,52.0602,52.1145,52.0524,52.0524,48524.0
2018-03-05 15:05:00,67.05,67.14,67.01,67.03,65353.0,52.0602,52.1301,52.0291,52.0447,65353.0
2018-03-05 15:10:00,67.03,67.04,66.95,66.96,30476.0,52.0447,52.0524,51.9825,51.9903,30476.0
2018-03-05 15:15:00,66.96,66.99,66.9,66.99,29046.0,51.9903,52.0136,51.9437,52.0136,29046.0
2018-03-05 15:20:00,66.99,67.02,66.97,67.01,29615.0,52.0136,52.0369,51.9981,52.0291,29615.0
2018-03-05 15:25:00,67.02,67.02,66.89,66.91,48458.0,52.0369,52.0369,51.936,51.9515,48458.0
2018-03-05 15:30:00,66.91,67.02,66.88,67.0,56741.0,51.9515,52.0369,51.9282,52.0214,56741.0
2018-03-05 15:35:00,66.99,66.99,66.9,66.94,57688.0,52.0136,52.0136,51.9437,51.9748,57688.0
2018-03-05 15:40:00,66.94,67.05,66.92,67.03,78642.0,51.9748,52.0602,51.9592,52.0447,78642.0
2018-03-05 15:45:00,67.02,67.12,67.01,67.02,118513.0,52.0369,52.1145,52.0291,52.0369,118513.0
2018-03-05 15:50:00,67.02,67.08,66.92,66.96,168742.0,52.0369,52.0835,51.9592,51.9903,168742.0
2018-03-05 15:55:00,66.97,67.0,66.82,66.82,232446.0,51.9981,52.0214,51.8816,51.8816,232446.0
2018-03-06 09:30:00,67.22,67.4,66.91,67.0,367331.0,52.1922,52.3319,51.9515,52.0214,367331.0
2018-03-06 09:35:00,67.02,67.03,66.79,66.79,60275.0,52.0369,52.0447,51.8583,51.8583,60275.0
2018-03-06 09:40:00,66.79,66.79,66.58,66.62,42124.0,51.8583,51.8583,51.6953,51.7263,42124.0
2018-03-06 09:45:00,66.62,66.74,66.6,66.72,62759.0,51.7263,51.8195,51.7108,51.804,62759.0
2018-03-06 09:50:00,66.73,66.81,66.62,66.69,65873.0,51.8117,51.8738,51.7263,51.7807,65873.0
2018-03-06 09:55:00,66.68,66.71,66.5,66.51,88272.0,51.7729,51.7962,51.6331,51.6409,88272.0
2018-03-06 10:00:00,66.51,66.71,66.51,66.6,90084.0,51.6409,51.7962,51.6409,51.7108,90084.0
2018-03-06 10:05:00,66.6,66.65,66.49,66.54,58651.0,51.7108,51.7496,51.6254,51.6642,58651.0
2018-03-06 10:10:00,66.54,66.54,66.43,66.49,36300.0,51.6642,51.6642,51.5788,51.6254,36300.0
2018-03-06 10:15:00,66.51,66.66,66.51,66.61,45537.0,51.6409,51.7574,51.6409,51.7185,45537.0
2018-03-06 10:20:00,66.6,66.64,66.56,66.62,58100.0,51.7108,51.7418,51.6797,51.7263,58100.0
2018-03-06 10:25:00,66.63,66.7,66.61,66.68,72950.0,51.7341,51.7884,51.7185,51.7729,72950.0
2018-03-06 10:30:00,66.68,66.71,66.58,66.63,29861.0,51.7729,51.7962,51.6953,51.7341,29861.0
2018-03-06 10:35:00,66.64,66.64,66.53,66.6,29071.0,51.7418,51.7418,51.6564,51.7108,29071.0
2018-03-06 10:40:00,66.59,66.59,66.5,66.57,29985.0,51.703,51.703,51.6331,51.6875,29985.0
2018-03-06 10:45:00,66.56,66.56,66.41,66.41,46050.0,51.6797,51.6797,51.5633,51.5633,46050.0
2018-03-06 10:50:00,66.38,66.4,66.14,66.17,118417.0,51.54,51.5555,51.3536,51.3769,118417.0
2018-03-06 10:55:00,66.17,66.18,65.95,65.98,56354.0,51.3769,51.3847,51.2061,51.2294,56354.0
2018-03-06 11:00:00,65.99,66.05,65.88,65.97,79453.0,51.2372,51.2837,51.1517,51.2216,79453.0
2018-03-06 11:05:00,65.97,66.17,65.96,66.07,39742.0,51.2216,51.3769,51.2139,51.2993,39742.0
2018-03-06 11:10:00,66.07,66.25,66.05,66.25,37487.0,51.2993,51.439,51.2837,51.439,37487.0
2018-03-06 11:15:00,66.25,66.27,66.18,66.2,38166.0,51.439,51.4546,51.3847,51.4002,38166.0
2018-03-06 11:20:00,66.2,66.2,65.96,65.99,48831.0,51.4002,51.4002,51.2139,51.2372,48831.0
2018-03-06 11:25:00,66.0,66.08,65.95,66.04,24400.0,51.2449,51.307,51.2061,51.276,24400.0
2018-03-06 11:30:00,66.06,66.11,66.03,66.04,18257.0,51.2915,51.3303,51.2682,51.276,18257.0
2018-03-06 11:35:00,66.04,66.14,66.04,66.06,27940.0,51.276,51.3536,51.276,51.2915,27940.0
2018-03-06 11:40:00,66.06,66.12,65.99,66.04,53751.0,51.2915,51.3381,51.2372,51.276,53751.0
2018-03-06 11:45:00,66.03,66.05,65.96,65.97,41003.0,51.2682,51.2837,51.2139,51.2216,41003.0
2018-03-06 11:50:00,65.98,65.98,65.88,65.92,38686.0,51.2294,51.2294,51.1517,51.1828,38686.0
2018-03-06 11:55:00,65.93,65.94,65.86,65.91,23774.0,51.1906,51.1983,51.1362,51.175,23774.0
2018-03-06 12:00:00,65.91,65.92,65.84,65.86,32907.0,51.175,51.1828,51.1207,51.1362,32907.0
2018-03-06 12:05:00,65.86,65.86,65.73,65.76,38919.0,51.1362,51.1362,51.0353,51.0586,38919.0
2018-03-06 12:10:00,65.75,65.85,65.72,65.85,31098.0,51.0508,51.1285,51.0275,51.1285,31098.0
2018-03-06 12:15:00,65.84,65.84,65.68,65.69,45651.0,51.1207,51.1207,50.9965,51.0042,45651.0
2018-03-06 12:20:00,65.69,65.71,65.57,65.6,62129.0,51.0042,51.0198,50.9111,50.9343,62129.0
2018-03-06 12:25:00,65.6,65.74,65.59,65.61,114311.0,50.9343,51.043,50.9266,50.9421,114311.0
2018-03-06 12:30:00,65.6,65.67,65.58,65.65,52792.0,50.9343,50.9887,50.9188,50.9732,52792.0
2018-03-06 12:35:00,65.64,65.66,65.59,65.62,39546.0,50.9654,50.9809,50.9266,50.9499,39546.0
2018-03-06 12:40:00,65.63,65.65,65.6,65.65,47449.0,50.9576,50.9732,50.9343,50.9732,47449.0
2018-03-06 12:45:00,65.64,65.66,65.51,65.59,55405.0,50.9654,50.9809,50.8645,50.9266,55405.0
2018-03-06 12:50:00,65.59,65.66,65.58,65.61,43458.0,50.9266,50.9809,50.9188,50.9421,43458.0
2018-03-06 12:55:00,65.61,65.72,65.6,65.7,67157.0,50.9421,51.0275,50.9343,51.012,67157.0
2018-03-06 13:00:00,65.7,65.7,65.57,65.59,81650.0,51.012,51.012,50.9111,50.9266,81650.0
2018-03-06 13:05:00,65.59,65.69,65.57,65.58,49380.0,50.9266,51.0042,50.9111,50.9188,49380.0
2018-03-06 13:10:00,65.58,65.63,65.56,65.6,46664.0,50.9188,50.9576,50.9033,50.9343,46664.0
2018-03-06 13:15:00,65.59,65.59,65.49,65.49,35039.0,50.9266,50.9266,50.8489,50.8489,35039.0
2018-03-06 13:20:00,65.48,65.48,65.34,65.41,105063.0,50.8412,50.8412,50.7325,50.7868,105063.0
2018-03-06 13:25:00,65.41,65.5,65.4,65.46,54106.0,50.7868,50.8567,50.7791,50.8256,54106.0
2018-03-06 13:30:00,65.46,65.55,65.41,65.5,85352.0,50.8256,50.8955,50.7868,50.8567,85352.0
2018-03-06 13:35:00,65.5,65.62,65.49,65.59,42159.0,50.8567,50.9499,50.8489,50.9266,42159.0
2018-03-06 13:40:00,65.59,65.64,65.56,65.6,40663.0,50.9266,50.9654,50.9033,50.9343,40663.0
2018-03-06 13:45:00,65.6,65.64,65.48,65.51,55033.0,50.9343,50.9654,50.8412,50.8645,55033.0
2018-03-06 13:50:00,65.52,65.59,65.5,65.57,26920.0,50.8722,50.9266,50.8567,50.9111,26920.0
2018-03-06 13:55:00,65.57,65.57,65.44,65.45,56851.0,50.9111,50.9111,50.8101,50.8179,56851.0
2018-03-06 14:00:00,65.45,65.46,65.37,65.37,51474.0,50.8179,50.8256,50.7558,50.7558,51474.0
2018-03-06 14:05:00,65.38,65.4,65.29,65.37,49866.0,50.7635,50.7791,50.6937,50.7558,49866.0
2018-03-06 14:10:00,65.35,65.36,65.25,65.28,38265.0,50.7402,50.748,50.6626,50.6859,38265.0
2018-03-06 14:15:00,65.27,65.28,65.19,65.22,46741.0,50.6781,50.6859,50.616,50.6393,46741.0
2018-03-06 14:20:00,65.22,65.29,65.2,65.28,41151.0,50.6393,50.6937,50.6238,50.6859,41151.0
2018-03-06 14:25:00,65.28,65.28,65.18,65.27,43161.0,50.6859,50.6859,50.6082,50.6781,43161.0
2018-03-06 14:30:00,65.27,65.32,65.26,65.31,34955.0,50.6781,50.7169,50.6704,50.7092,34955.0
2018-03-06 14:35:00,65.31,65.41,65.31,65.39,42772.0,50.7092,50.7868,50.7092,50.7713,42772.0
2018-03-06 14:40:00,65.39,65.4,65.33,65.36,36298.0,50.7713,50.7791,50.7247,50.748,36298.0
2018-03-06 14:45:00,65.35,65.44,65.34,65.43,52381.0,50.7402,50.8101,50.7325,50.8024,52381.0
2018-03-06 14:50:00,65.44,65.64,65.44,65.6,58259.0,50.8101,50.9654,50.8101,50.9343,58259.0
2018-03-06 14:55:00,65.61,65.62,65.57,65.59,36688.0,50.9421,50.9499,50.9111,50.9266,36688.0
2018-03-06 15:00:00,65.58,65.63,65.55,65.62,76196.0,50.9188,50.9576,50.8955,50.9499,76196.0
2018-03-06 15:05:00,65.62,65.67,65.56,65.59,81721.0,50.9499,50.9887,50.9033,50.9266,81721.0
2018-03-06 15:10:00,65.59,65.59,65.39,65.39,108545.0,50.9266,50.9266,50.7713,50.7713,108545.0
2018-03-06 15:15:00,65.39,65.47,65.38,65.4,38757.0,50.7713,50.8334,50.7635,50.7791,38757.0
2018-03-06 15:20:00,65.4,65.43,65.37,65.41,51601.0,50.7791,50.8024,50.7558,50.7868,51601.0
2018-03-06 15:25:00,65.41,65.51,65.39,65.5,71976.0,50.7868,50.8645,50.7713,50.8567,71976.0
2018-03-06 15:30:00,65.5,65.56,65.49,65.53,63227.0,50.8567,50.9033,50.8489,50.88,63227.0
2018-03-06 15:35:00,65.53,65.53,65.38,65.39,62290.0,50.88,50.88,50.7635,50.7713,62290.0
2018-03-06 15:40:00,65.4,65.44,65.34,65.35,92979.0,50.7791,50.8101,50.7325,50.7402,92979.0
2018-03-06 15:45:00,65.35,65.44,65.33,65.39,206651.0,50.7402,50.8101,50.7247,50.7713,206651.0
2018-03-06 15:50:00,65.38,65.51,65.38,65.45,177897.0,50.7635,50.8645,50.7635,50.8179,177897.0
2018-03-06 15:55:00,65.44,65.5,65.35,65.47,407587.0,50.8101,50.8567,50.7402,50.8334,407587.0
2018-03-07 09:30:00,64.9,65.19,64.7,65.12,121665.0,50.3908,50.616,50.2356,50.5617,121665.0
2018-03-07 09:35:00,65.09,65.31,64.85,64.98,58659.0,50.5384,50.7092,50.352,50.453,58659.0
2018-03-07 09:40:00,65.0,65.17,64.92,65.17,135679.0,50.4685,50.6005,50.4064,50.6005,135679.0
2018-03-07 09:45:00,65.17,65.38,65.03,65.28,93764.0,50.6005,50.7635,50.4918,50.6859,93764.0
2018-03-07 09:50:00,65.29,65.35,65.17,65.27,66247.0,50.6937,50.7402,50.6005,50.6781,66247.0
2018-03-07 09:55:00,65.27,65.32,65.2,65.23,61861.0,50.6781,50.7169,50.6238,50.6471,61861.0
2018-03-07 10:00:00,65.24,65.41,65.15,65.4,79356.0,50.6548,50.7868,50.5849,50.7791,79356.0
2018-03-07 10:05:00,65.41,65.49,65.34,65.38,170343.0,50.7868,50.8489,50.7325,50.7635,170343.0
2018-03-07 10:10:00,65.36,65.44,65.26,65.4,62520.0,50.748,50.8101,50.6704,50.7791,62520.0
2018-03-07 10:15:00,65.4,65.69,65.4,65.64,65872.0,50.7791,51.0042,50.7791,50.9654,65872.0
2018-03-07 10:20:00,65.63,65.78,65.6,65.64,73511.0,50.9576,51.0741,50.9343,50.9654,73511.0
2018-03-07 10:25:00,65.65,65.86,65.65,65.85,98967.0,50.9732,51.1362,50.9732,51.1285,98967.0
2018-03-07 10:30:00,65.86,65.92,65.75,65.84,84541.0,51.1362,51.1828,51.0508,51.1207,84541.0
2018-03-07 10:35:00,65.85,65.91,65.75,65.78,72006.0,51.1285,51.175,51.0508,51.0741,72006.0
2018-03-07 10:40:00,65.79,65.83,65.7,65.71,36988.0,51.0819,51.1129,51.012,51.0198,36988.0
2018-03-07 10:45:00,65.7,65.78,65.66,65.78,30510.0,51.012,51.0741,50.9809,51.0741,30510.0
2018-03-07 10:50:00,65.79,65.82,65.68,65.74,36546.0,51.0819,51.1052,50.9965,51.043,36546.0
2018-03-07 10:55:00,65.75,65.86,65.75,65.81,62778.0,51.0508,51.1362,51.0508,51.0974,62778.0
2018-03-07 11:00:00,65.8,65.85,65.74,65.76,31497.0,51.0896,51.1285,51.043,51.0586,31497.0
2018-03-07 11:05:00,65.76,65.77,65.7,65.71,35784.0,51.0586,51.0663,51.012,51.0198,35784.0
2018-03-07 11:10:00,65.7,65.7,65.57,65.61,36208.0,51.012,51.012,50.9111,50.9421,36208.0
2018-03-07 11:15:00,65.61,65.67,65.5,65.5,34600.0,50.9421,50.9887,50.8567,50.8567,34600.0
2018-03-07 11:20:00,65.5,65.51,65.39,65.48,33241.0,50.8567,50.8645,50.7713,50.8412,33241.0
2018-03-07 11:25:00,65.48,65.5,65.41,65.5,26779.0,50.8412,50.8567,50.7868,50.8567,26779.0
2018-03-07 11:30:00,65.5,65.58,65.47,65.53,29637.0,50.8567,50.9188,50.8334,50.88,29637.0
2018-03-07 11:35:00,65.53,65.57,65.48,65.5,19397.0,50.88,50.9111,50.8412,50.8567,19397.0
2018-03-07 11:40:00,65.5,65.53,65.4,65.4,20300.0,50.8567,50.88,50.7791,50.7791,20300.0
2018-03-07 11:45:00,65.4,65.46,65.31,65.33,36813.0,50.7791,50.8256,50.7092,50.7247,36813.0
2018-03-07 11:50:00,65.32,65.32,65.24,65.24,33587.0,50.7169,50.7169,50.6548,50.6548,33587.0
2018-03-07 11:55:00,65.24,65.26,65.18,65.19,46623.0,50.6548,50.6704,50.6082,50.616,46623.0
2018-03-07 12:00:00,65.19,65.27,65.14,65.23,31084.0,50.616,50.6781,50.5772,50.6471,31084.0
2018-03-07 12:05:00,65.22,65.25,65.15,65.17,22180.0,50.6393,50.6626,50.5849,50.6005,22180.0
2018-03-07 12:10:00,65.17,65.18,65.06,65.12,27749.0,50.6005,50.6082,50.5151,50.5617,27749.0
2018-03-07 12:15:00,65.11,65.16,65.04,65.12,33901.0,50.5539,50.5927,50.4995,50.5617,33901.0
2018-03-07 12:20:00,65.11,65.13,65.04,65.05,33896.0,50.5539,50.5694,50.4995,50.5073,33896.0
2018-03-07 12:25:00,65.05,65.16,65.03,65.12,24689.0,50.5073,50.5927,50.4918,50.5617,24689.0
2018-03-07 12:30:00,65.12,65.23,65.1,65.2,37628.0,50.5617,50.6471,50.5461,50.6238,37628.0
2018-03-07 12:35:00,65.19,65.21,65.09,65.09,44295.0,50.616,50.6315,50.5384,50.5384,44295.0
2018-03-07 12:40:00,65.08,65.12,65.01,65.08,23258.0,50.5306,50.5617,50.4762,50.5306,23258.0
2018-03-07 12:45:00,65.09,65.18,65.06,65.15,13121.0,50.5384,50.6082,50.5151,50.5849,13121.0
2018-03-07 12:50:00,65.16,65.18,65.14,65.14,14621.0,50.5927,50.6082,50.5772,50.5772,14621.0
2018-03-07 12:55:00,65.15,65.22,65.15,65.18,18130.0,50.5849,50.6393,50.5849,50.6082,18130.0
2018-03-07 13:00:00,65.16,65.16,65.05,65.06,23126.0,50.5927,50.5927,50.5073,50.5151,23126.0
2018-03-07 13:05:00,65.06,65.13,65.0,65.11,39120.0,50.5151,50.5694,50.4685,50.5539,39120.0
2018-03-07 13:10:00,65.11,65.13,65.01,65.06,21048.0,50.5539,50.5694,50.4762,50.5151,21048.0
2018-03-07 13:15:00,65.05,65.14,64.97,65.14,24876.0,50.5073,50.5772,50.4452,50.5772,24876.0
2018-03-07 13:20:00,65.13,65.13,65.03,65.1,20293.0,50.5694,50.5694,50.4918,50.5461,20293.0
2018-03-07 13:25:00,65.1,65.31,65.1,65.31,20622.0,50.5461,50.7092,50.5461,50.7092,20622.0
2018-03-07 13:30:00,65.31,65.37,65.25,65.26,24493.0,50.7092,50.7558,50.6626,50.6704,24493.0
2018-03-07 13:35:00,65.26,65.35,65.24,65.3,24184.0,50.6704,50.7402,50.6548,50.7014,24184.0
2018-03-07 13:40:00,65.29,65.31,65.22,65.28,20273.0,50.6937,50.7092,50.6393,50.6859,20273.0
2018-03-07 13:45:00,65.3,65.35,65.27,65.32,22044.0,50.7014,50.7402,50.6781,50.7169,22044.0
2018-03-07 13:50:00,65.32,65.41,65.28,65.4,29045.0,50.7169,50.7868,50.6859,50.7791,29045.0
2018-03-07 13:55:00,65.39,65.39,65.3,65.33,24482.0,50.7713,50.7713,50.7014,50.7247,24482.0
2018-03-07 14:00:00,65.33,65.39,65.27,65.34,38697.0,50.7247,50.7713,50.6781,50.7325,38697.0
2018-03-07 14:05:00,65.34,65.35,65.27,65.34,27660.0,50.7325,50.7402,50.6781,50.7325,27660.0
2018-03-07 14:10:00,65.34,65.44,65.34,65.42,31068.0,50.7325,50.8101,50.7325,50.7946,31068.0
2018-03-07 14:15:00,65.43,65.45,65.38,65.41,35928.0,50.8024,50.8179,50.7635,50.7868,35928.0
2018-03-07 14:20:00,65.41,65.47,65.4,65.42,28135.0,50.7868,50.8334,50.7791,50.7946,28135.0
2018-03-07 14:25:00,65.41,65.44,65.38,65.4,26434.0,50.7868,50.8101,50.7635,50.7791,26434.0
2018-03-07 14:30:00,65.41,65.56,65.4,65.54,23640.0,50.7868,50.9033,50.7791,50.8878,23640.0
2018-03-07 14:35:00,65.53,65.59,65.52,65.53,22499.0,50.88,50.9266,50.8722,50.88,22499.0
2018-03-07 14:40:00,65.53,65.55,65.5,65.54,26499.0,50.88,50.8955,50.8567,50.8878,26499.0
2018-03-07 14:45:00,65.54,65.54,65.48,65.51,25396.0,50.8878,50.8878,50.8412,50.8645,25396.0
2018-03-07 14:50:00,65.52,65.56,65.42,65.5,75247.0,50.8722,50.9033,50.7946,50.8567,75247.0
2018-03-07 14:55:00,65.48,65.63,65.48,65.59,50330.0,50.8412,50.9576,50.8412,50.9266,50330.0
2018-03-07 15:00:00,65.58,65.63,65.53,65.54,42082.0,50.9188,50.9576,50.88,50.8878,42082.0
2018-03-07 15:05:00,65.55,65.72,65.54,65.68,54492.0,50.8955,51.0275,50.8878,50.9965,54492.0
2018-03-07 15:10:00,65.68,65.79,65.64,65.77,47459.0,50.9965,51.0819,50.9654,51.0663,47459.0
2018-03-07 15:15:00,65.77,65.81,65.72,65.76,99275.0,51.0663,51.0974,51.0275,51.0586,99275.0
2018-03-07 15:20:00,65.76,65.82,65.65,65.8,63624.0,51.0586,51.1052,50.9732,51.0896,63624.0
2018-03-07 15:25:00,65.8,65.83,65.69,65.73,45876.0,51.0896,51.1129,51.0042,51.0353,45876.0
2018-03-07 15:30:00,65.73,65.96,65.73,65.92,102572.0,51.0353,51.2139,51.0353,51.1828,102572.0
2018-03-07 15:35:00,65.92,66.12,65.91,66.09,121729.0,51.1828,51.3381,51.175,51.3148,121729.0
2018-03-07 15:40:00,66.1,66.11,66.03,66.09,197317.0,51.3226,51.3303,51.2682,51.3148,197317.0
2018-03-07 15:45:00,66.07,66.17,66.05,66.16,198131.0,51.2993,51.3769,51.2837,51.3692,198131.0
2018-03-07 15:50:00,66.15,66.21,66.09,66.1,207378.0,51.3614,51.408,51.3148,51.3226,207378.0
2018-03-07 15:55:00,66.09,66.26,66.09,66.11,499157.0,51.3148,51.4468,51.3148,51.3303,499157.0
2018-03-08 09:30:00,66.2,66.46,66.13,66.43,118718.0,51.4002,51.6021,51.3459,51.5788,118718.0
2018-03-08 09:35:00,66.43,66.48,66.24,66.29,17875.0,51.5788,51.6176,51.4313,51.4701,17875.0
2018-03-08 09:40:00,66.28,66.39,66.28,66.33,22726.0,51.4623,51.5477,51.4623,51.5011,22726.0
2018-03-08 09:45:00,66.33,66.6,66.32,66.55,39227.0,51.5011,51.7108,51.4934,51.672,39227.0
2018-03-08 09:50:00,66.54,66.55,66.4,66.42,26872.0,51.6642,51.672,51.5555,51.571,26872.0
2018-03-08 09:55:00,66.4,66.48,66.37,66.43,34893.0,51.5555,51.6176,51.5322,51.5788,34893.0
2018-03-08 10:00:00,66.44,66.53,66.43,66.45,40998.0,51.5866,51.6564,51.5788,51.5943,40998.0
2018-03-08 10:05:00,66.45,66.53,66.42,66.5,42246.0,51.5943,51.6564,51.571,51.6331,42246.0
2018-03-08 10:10:00,66.49,66.56,66.49,66.54,40527.0,51.6254,51.6797,51.6254,51.6642,40527.0
2018-03-08 10:15:00,66.54,66.54,66.42,66.5,44695.0,51.6642,51.6642,51.571,51.6331,44695.0
2018-03-08 10:20:00,66.5,66.51,66.31,66.31,19704.0,51.6331,51.6409,51.4856,51.4856,19704.0
2018-03-08 10:25:00,66.32,66.37,66.23,66.23,27400.0,51.4934,51.5322,51.4235,51.4235,27400.0
2018-03-08 10:30:00,66.23,66.31,66.23,66.27,26477.0,51.4235,51.4856,51.4235,51.4546,26477.0
2018-03-08 10:35:00,66.27,66.28,66.08,66.18,36759.0,51.4546,51.4623,51.307,51.3847,36759.0
2018-03-08 10:40:00,66.18,66.28,66.17,66.23,27980.0,51.3847,51.4623,51.3769,51.4235,27980.0
2018-03-08 10:45:00,66.24,66.31,66.2,66.31,30981.0,51.4313,51.4856,51.4002,51.4856,30981.0
2018-03-08 10:50:00,66.31,66.4,66.25,66.26,24392.0,51.4856,51.5555,51.439,51.4468,24392.0
2018-03-08 10:55:00,66.26,66.32,66.24,66.26,23945.0,51.4468,51.4934,51.4313,51.4468,23945.0
2018-03-08 11:00:00,66.26,66.26,66.15,66.23,28532.0,51.4468,51.4468,51.3614,51.4235,28532.0
2018-03-08 11:05:00,66.22,66.23,66.08,66.09,25294.0,51.4157,51.4235,51.307,51.3148,25294.0
2018-03-08 11:10:00,66.1,66.23,66.09,66.22,50353.0,51.3226,51.4235,51.3148,51.4157,50353.0
2018-03-08 11:15:00,66.23,66.44,66.23,66.39,48900.0,51.4235,51.5866,51.4235,51.5477,48900.0
2018-03-08 11:20:00,66.38,66.38,66.29,66.36,21805.0,51.54,51.54,51.4701,51.5244,21805.0
2018-03-08 11:25:00,66.37,66.37,66.27,66.3,25211.0,51.5322,51.5322,51.4546,51.4779,25211.0
2018-03-08 11:30:00,66.31,66.36,66.26,66.29,41597.0,51.4856,51.5244,51.4468,51.4701,41597.0
2018-03-08 11:35:00,66.28,66.42,66.28,66.4,27068.0,51.4623,51.571,51.4623,51.5555,27068.0
2018-03-08 11:40:00,66.4,66.41,66.25,66.25,20028.0,51.5555,51.5633,51.439,51.439,20028.0
2018-03-08 11:45:00,66.26,66.35,66.26,66.33,16724.0,51.4468,51.5167,51.4468,51.5011,16724.0
2018-03-08 11:50:00,66.33,66.46,66.29,66.43,24770.0,51.5011,51.6021,51.4701,51.5788,24770.0
2018-03-08 11:55:00,66.43,66.51,66.37,66.5,38098.0,51.5788,51.6409,51.5322,51.6331,38098.0
2018-03-08 12:00:00,66.51,66.55,66.47,66.48,33375.0,51.6409,51.672,51.6098,51.6176,33375.0
2018-03-08 12:05:00,66.47,66.47,66.37,66.41,26655.0,51.6098,51.6098,51.5322,51.5633,26655.0
2018-03-08 12:10:00,66.41,66.45,66.29,66.44,50282.0,51.5633,51.5943,51.4701,51.5866,50282.0
2018-03-08 12:15:00,66.44,66.47,66.4,66.45,53705.0,51.5866,51.6098,51.5555,51.5943,53705.0
2018-03-08 12:20:00,66.46,66.51,66.42,66.48,27454.0,51.6021,51.6409,51.571,51.6176,27454.0
2018-03-08 12:25:00,66.48,66.64,66.48,66.59,26487.0,51.6176,51.7418,51.6176,51.703,26487.0
2018-03-08 12:30:00,66.59,66.59,66.49,66.52,24385.0,51.703,51.703,51.6254,51.6487,24385.0
2018-03-08 12:35:00,66.52,66.64,66.5,66.64,22367.0,51.6487,51.7418,51.6331,51.7418,22367.0
2018-03-08 12:40:00,66.64,66.67,66.59,66.61,15982.0,51.7418,51.7651,51.703,51.7185,15982.0
2018-03-08 12:45:00,66.63,66.65,66.58,66.64,19769.0,51.7341,51.7496,51.6953,51.7418,19769.0
2018-03-08 12:50:00,66.64,66.67,66.57,66.58,26285.0,51.7418,51.7651,51.6875,51.6953,26285.0
2018-03-08 12:55:00,66.59,66.68,66.59,66.67,23048.0,51.703,51.7729,51.703,51.7651,23048.0
2018-03-08 13:00:00,66.68,66.74,66.67,66.73,39784.0,51.7729,51.8195,51.7651,51.8117,39784.0
2018-03-08 13:05:00,66.72,66.77,66.7,66.76,17106.0,51.804,51.8428,51.7884,51.835,17106.0
2018-03-08 13:10:00,66.77,66.78,66.73,66.76,15585.0,51.8428,51.8505,51.8117,51.835,15585.0
2018-03-08 13:15:00,66.76,66.79,66.73,66.76,14051.0,51.835,51.8583,51.8117,51.835,14051.0
2018-03-08 13:20:00,66.77,66.77,66.64,66.66,15867.0,51.8428,51.8428,51.7418,51.7574,15867.0
2018-03-08 13:25:00,66.67,66.7,66.62,66.68,18635.0,51.7651,51.7884,51.7263,51.7729,18635.0
2018-03-08 13:30:00,66.67,66.68,66.61,66.68,21707.0,51.7651,51.7729,51.7185,51.7729,21707.0
2018-03-08 13:35:00,66.68,66.75,66.68,66.71,26033.0,51.7729,51.8273,51.7729,51.7962,26033.0
2018-03-08 13:40:00,66.7,66.75,66.62,66.62,29425.0,51.7884,51.8273,51.7263,51.7263,29425.0
2018-03-08 13:45:00,66.63,66.64,66.45,66.54,128146.0,51.7341,51.7418,51.5943,51.6642,128146.0
2018-03-08 13:50:00,66.55,66.63,66.55,66.6,27747.0,51.672,51.7341,51.672,51.7108,27747.0
2018-03-08 13:55:00,66.59,66.7,66.57,66.65,27780.0,51.703,51.7884,51.6875,51.7496,27780.0
2018-03-08 14:00:00,66.66,66.67,66.54,66.58,33065.0,51.7574,51.7651,51.6642,51.6953,33065.0
2018-03-08 14:05:00,66.58,66.6,66.5,66.5,25383.0,51.6953,51.7108,51.6331,51.6331,25383.0
2018-03-08 14:10:00,66.49,66.51,66.47,66.5,19027.0,51.6254,51.6409,51.6098,51.6331,19027.0
2018-03-08 14:15:00,66.5,66.54,66.49,66.53,10822.0,51.6331,51.6642,51.6254,51.6564,10822.0
2018-03-08 14:20:00,66.54,66.55,66.51,66.54,13473.0,51.6642,51.672,51.6409,51.6642,13473.0
2018-03-08 14:25:00,66.55,66.61,66.55,66.59,17884.0,51.672,51.7185,51.672,51.703,17884.0
2018-03-08 14:30:00,66.59,66.59,66.52,66.58,21336.0,51.703,51.703,51.6487,51.6953,21336.0
2018-03-08 14:35:00,66.59,66.63,66.57,66.63,12454.0,51.703,51.7341,51.6875,51.7341,12454.0
2018-03-08 14:40:00,66.62,66.64,66.61,66.62,14875.0,51.7263,51.7418,51.7185,51.7263,14875.0
2018-03-08 14:45:00,66.62,66.71,66.62,66.71,38011.0,51.7263,51.7962,51.7263,51.7962,38011.0
2018-03-08 14:50:00,66.72,66.76,66.72,66.75,28345.0,51.804,51.835,51.804,51.8273,28345.0
2018-03-08 14:55:00,66.75,66.8,66.74,66.78,25746.0,51.8273,51.8661,51.8195,51.8505,25746.0
2018-03-08 15:00:00,66.78,66.85,66.77,66.84,25798.0,51.8505,51.9049,51.8428,51.8971,25798.0
2018-03-08 15:05:00,66.84,66.91,66.83,66.91,32179.0,51.8971,51.9515,51.8894,51.9515,32179.0
2018-03-08 15:10:00,66.91,66.96,66.85,66.85,50452.0,51.9515,51.9903,51.9049,51.9049,50452.0
2018-03-08 15:15:00,66.86,66.89,66.83,66.85,22589.0,51.9127,51.936,51.8894,51.9049,22589.0
2018-03-08 15:20:00,66.85,66.9,66.75,66.76,21831.0,51.9049,51.9437,51.8273,51.835,21831.0
2018-03-08 15:25:00,66.75,66.81,66.74,66.8,28970.0,51.8273,51.8738,51.8195,51.8661,28970.0
2018-03-08 15:30:00,66.79,66.79,66.65,66.73,53497.0,51.8583,51.8583,51.7496,51.8117,53497.0
2018-03-08 15:35:00,66.73,66.8,66.69,66.73,42574.0,51.8117,51.8661,51.7807,51.8117,42574.0
2018-03-08 15:40:00,66.72,66.73,66.53,66.57,50131.0,51.804,51.8117,51.6564,51.6875,50131.0
2018-03-08 15:45:00,66.56,66.58,66.46,66.5,93430.0,51.6797,51.6953,51.6021,51.6331,93430.0
2018-03-08 15:50:00,66.5,66.67,66.5,66.53,95239.0,51.6331,51.7651,51.6331,51.6564,95239.0
2018-03-08 15:55:00,66.53,66.77,66.53,66.75,161476.0,51.6564,51.8428,51.6564,51.8273,161476.0
2018-03-09 09:30:00,66.95,67.14,66.88,67.0,144885.0,51.9825,52.1301,51.9282,52.0214,144885.0
2018-03-09 09:35:00,67.0,67.21,66.99,67.18,66594.0,52.0214,52.1844,52.0136,52.1611,66594.0
2018-03-09 09:40:00,67.19,67.2,67.04,67.16,46310.0,52.1689,52.1766,52.0524,52.1456,46310.0
2018-03-09 09:45:00,67.17,67.33,67.17,67.33,39634.0,52.1534,52.2776,52.1534,52.2776,39634.0
2018-03-09 09:50:00,67.33,67.37,67.21,67.22,60395.0,52.2776,52.3086,52.1844,52.1922,60395.0
2018-03-09 09:55:00,67.22,67.36,67.21,67.29,41972.0,52.1922,52.3009,52.1844,52.2465,41972.0
2018-03-09 10:00:00,67.31,67.35,67.23,67.28,35902.0,52.2621,52.2931,52.1999,52.2388,35902.0
2018-03-09 10:05:00,67.29,67.39,67.24,67.33,51791.0,52.2465,52.3242,52.2077,52.2776,51791.0
2018-03-09 10:10:00,67.34,67.34,67.23,67.24,79136.0,52.2853,52.2853,52.1999,52.2077,79136.0
2018-03-09 10:15:00,67.24,67.28,67.09,67.13,45229.0,52.2077,52.2388,52.0912,52.1223,45229.0
2018-03-09 10:20:00,67.13,67.13,66.92,66.96,58565.0,52.1223,52.1223,51.9592,51.9903,58565.0
2018-03-09 10:25:00,66.97,66.99,66.92,66.94,31376.0,51.9981,52.0136,51.9592,51.9748,31376.0
2018-03-09 10:30:00,66.94,66.94,66.81,66.87,39437.0,51.9748,51.9748,51.8738,51.9204,39437.0
2018-03-09 10:35:00,66.87,66.93,66.85,66.87,21070.0,51.9204,51.967,51.9049,51.9204,21070.0
2018-03-09 10:40:00,66.89,66.89,66.76,66.77,43409.0,51.936,51.936,51.835,51.8428,43409.0
2018-03-09 10:45:00,66.78,66.84,66.75,66.75,26650.0,51.8505,51.8971,51.8273,51.8273,26650.0
2018-03-09 10:50:00,66.77,66.79,66.75,66.77,29430.0,51.8428,51.8583,51.8273,51.8428,29430.0
2018-03-09 10:55:00,66.77,66.86,66.67,66.81,46650.0,51.8428,51.9127,51.7651,51.8738,46650.0
2018-03-09 11:00:00,66.82,66.87,66.78,66.84,41401.0,51.8816,51.9204,51.8505,51.8971,41401.0
2018-03-09 11:05:00,66.84,66.88,66.8,66.87,22243.0,51.8971,51.9282,51.8661,51.9204,22243.0
2018-03-09 11:10:00,66.89,66.92,66.82,66.89,61092.0,51.936,51.9592,51.8816,51.936,61092.0
2018-03-09 11:15:00,66.89,67.07,66.89,67.04,41279.0,51.936,52.0757,51.936,52.0524,41279.0
2018-03-09 11:20:00,67.03,67.12,66.99,67.06,33358.0,52.0447,52.1145,52.0136,52.0679,33358.0
2018-03-09 11:25:00,67.06,67.07,67.02,67.06,37212.0,52.0679,52.0757,52.0369,52.0679,37212.0
2018-03-09 11:30:00,67.06,67.1,67.04,67.08,63921.0,52.0679,52.099,52.0524,52.0835,63921.0
2018-03-09 11:35:00,67.09,67.14,67.07,67.14,31361.0,52.0912,52.1301,52.0757,52.1301,31361.0
2018-03-09 11:40:00,67.14,67.2,67.13,67.2,36654.0,52.1301,52.1766,52.1223,52.1766,36654.0
2018-03-09 11:45:00,67.18,67.21,67.14,67.19,28135.0,52.1611,52.1844,52.1301,52.1689,28135.0
2018-03-09 11:50:00,67.19,67.21,67.14,67.14,21226.0,52.1689,52.1844,52.1301,52.1301,21226.0
2018-03-09 11:55:00,67.15,67.24,67.12,67.23,25533.0,52.1378,52.2077,52.1145,52.1999,25533.0
2018-03-09 12:00:00,67.25,67.37,67.24,67.33,40023.0,52.2155,52.3086,52.2077,52.2776,40023.0
2018-03-09 12:05:00,67.34,67.56,67.34,67.51,99096.0,52.2853,52.4562,52.2853,52.4173,99096.0
2018-03-09 12:10:00,67.52,67.52,67.31,67.34,58819.0,52.4251,52.4251,52.2621,52.2853,58819.0
2018-03-09 12:15:00,67.37,67.67,67.34,67.66,64542.0,52.3086,52.5416,52.2853,52.5338,64542.0
2018-03-09 12:20:00,67.65,67.68,67.65,67.65,78345.0,52.526,52.5493,52.526,52.526,78345.0
2018-03-09 12:25:00,67.66,67.66,67.26,67.37,61601.0,52.5338,52.5338,52.2232,52.3086,61601.0
2018-03-09 12:30:00,67.37,67.4,67.26,67.4,40770.0,52.3086,52.3319,52.2232,52.3319,40770.0
2018-03-09 12:35:00,67.39,67.51,67.38,67.42,23249.0,52.3242,52.4173,52.3164,52.3475,23249.0
2018-03-09 12:40:00,67.43,67.48,67.38,67.41,22924.0,52.3552,52.3941,52.3164,52.3397,22924.0
2018-03-09 12:45:00,67.41,67.46,67.41,67.42,16136.0,52.3397,52.3785,52.3397,52.3475,16136.0
2018-03-09 12:50:00,67.42,67.49,67.37,67.49,21560.0,52.3475,52.4018,52.3086,52.4018,21560.0
2018-03-09 12:55:00,67.49,67.57,67.48,67.51,26358.0,52.4018,52.4639,52.3941,52.4173,26358.0
2018-03-09 13:00:00,67.52,67.62,67.51,67.59,28323.0,52.4251,52.5028,52.4173,52.4795,28323.0
2018-03-09 13:05:00,67.58,67.62,67.56,67.59,23326.0,52.4717,52.5028,52.4562,52.4795,23326.0
2018-03-09 13:10:00,67.6,67.68,67.6,67.61,31357.0,52.4872,52.5493,52.4872,52.495,31357.0
2018-03-09 13:15:00,67.62,67.68,67.6,67.65,23575.0,52.5028,52.5493,52.4872,52.526,23575.0
2018-03-09 13:20:00,67.65,67.65,67.55,67.61,25943.0,52.526,52.526,52.4484,52.495,25943.0
2018-03-09 13:25:00,67.61,67.63,67.55,67.61,33668.0,52.495,52.5105,52.4484,52.495,33668.0
2018-03-09 13:30:00,67.6,67.65,67.58,67.6,26112.0,52.4872,52.526,52.4717,52.4872,26112.0
2018-03-09 13:35:00,67.6,67.65,67.56,67.64,33810.0,52.4872,52.526,52.4562,52.5183,33810.0
2018-03-09 13:40:00,67.63,67.66,67.57,67.66,23229.0,52.5105,52.5338,52.4639,52.5338,23229.0
2018-03-09 13:45:00,67.65,67.82,67.65,67.68,51997.0,52.526,52.658,52.526,52.5493,51997.0
2018-03-09 13:50:00,67.69,67.69,67.56,67.62,39335.0,52.5571,52.5571,52.4562,52.5028,39335.0
2018-03-09 13:55:00,67.62,67.7,67.62,67.7,19514.0,52.5028,52.5649,52.5028,52.5649,19514.0
2018-03-09 14:00:00,67.71,67.77,67.65,67.68,33414.0,52.5726,52.6192,52.526,52.5493,33414.0
2018-03-09 14:05:00,67.67,67.73,67.64,67.71,33297.0,52.5416,52.5882,52.5183,52.5726,33297.0
2018-03-09 14:10:00,67.7,67.8,67.68,67.78,46499.0,52.5649,52.6425,52.5493,52.627,46499.0
2018-03-09 14:15:00,67.78,67.92,67.78,67.9,59621.0,52.627,52.7357,52.627,52.7202,59621.0
2018-03-09 14:20:00,67.9,67.93,67.79,67.81,34639.0,52.7202,52.7434,52.6347,52.6503,34639.0
2018-03-09 14:25:00,67.8,67.8,67.7,67.75,36595.0,52.6425,52.6425,52.5649,52.6037,36595.0
2018-03-09 14:30:00,67.74,67.83,67.71,67.83,39090.0,52.5959,52.6658,52.5726,52.6658,39090.0
2018-03-09 14:35:00,67.84,67.91,67.8,67.91,31623.0,52.6736,52.7279,52.6425,52.7279,31623.0
2018-03-09 14:40:00,67.91,67.94,67.85,67.92,39474.0,52.7279,52.7512,52.6813,52.7357,39474.0
2018-03-09 14:45:00,67.91,68.0,67.91,67.99,39617.0,52.7279,52.7978,52.7279,52.79,39617.0
2018-03-09 14:50:00,67.98,67.99,67.89,67.9,31312.0,52.7823,52.79,52.7124,52.7202,31312.0
2018-03-09 14:55:00,67.9,67.94,67.87,67.94,78162.0,52.7202,52.7512,52.6969,52.7512,78162.0
2018-03-09 15:00:00,67.95,68.0,67.9,68.0,65321.0,52.759,52.7978,52.7202,52.7978,65321.0
2018-03-09 15:05:00,67.99,68.0,67.87,67.93,59180.0,52.79,52.7978,52.6969,52.7434,59180.0
2018-03-09 15:10:00,67.92,67.98,67.88,67.98,39360.0,52.7357,52.7823,52.7046,52.7823,39360.0
2018-03-09 15:15:00,67.98,68.05,67.86,67.86,137463.0,52.7823,52.8366,52.6891,52.6891,137463.0
2018-03-09 15:20:00,67.87,67.91,67.76,67.88,71105.0,52.6969,52.7279,52.6115,52.7046,71105.0
2018-03-09 15:25:00,67.89,67.94,67.83,67.89,53379.0,52.7124,52.7512,52.6658,52.7124,53379.0
2018-03-09 15:30:00,67.89,67.91,67.85,67.86,57094.0,52.7124,52.7279,52.6813,52.6891,57094.0
2018-03-09 15:35:00,67.86,67.89,67.78,67.78,102692.0,52.6891,52.7124,52.627,52.627,102692.0
2018-03-09 15:40:00,67.79,67.86,67.71,67.72,91310.0,52.6347,52.6891,52.5726,52.5804,91310.0
2018-03-09 15:45:00,67.71,67.71,67.56,67.59,170412.0,52.5726,52.5726,52.4562,52.4795,170412.0
2018-03-09 15:50:00,67.61,67.83,67.61,67.83,176513.0,52.495,52.6658,52.495,52.6658,176513.0
2018-03-09 15:55:00,67.82,67.95,67.79,67.91,352832.0,52.658,52.759,52.6347,52.7279,352832.0
2018-03-12 09:30:00,67.9,68.09,67.8,67.94,142087.0,52.7202,52.8677,52.6425,52.7512,142087.0
2018-03-12 09:35:00,67.94,68.18,67.73,67.83,146434.0,52.7512,52.9376,52.5882,52.6658,146434.0
2018-03-12 09:40:00,67.85,67.85,67.66,67.69,36551.0,52.6813,52.6813,52.5338,52.5571,36551.0
2018-03-12 09:45:00,67.7,67.95,67.64,67.85,43709.0,52.5649,52.759,52.5183,52.6813,43709.0
2018-03-12 09:50:00,67.86,67.95,67.82,67.94,51594.0,52.6891,52.759,52.658,52.7512,51594.0
2018-03-12 09:55:00,67.93,68.01,67.84,67.87,69355.0,52.7434,52.8056,52.6736,52.6969,69355.0
2018-03-12 10:00:00,67.88,68.05,67.86,68.02,60588.0,52.7046,52.8366,52.6891,52.8133,60588.0
2018-03-12 10:05:00,68.02,68.04,67.84,67.91,50565.0,52.8133,52.8289,52.6736,52.7279,50565.0
2018-03-12 10:10:00,67.91,67.91,67.72,67.76,62322.0,52.7279,52.7279,52.5804,52.6115,62322.0
2018-03-12 10:15:00,67.77,67.8,67.66,67.79,81867.0,52.6192,52.6425,52.5338,52.6347,81867.0
2018-03-12 10:20:00,67.78,67.83,67.69,67.81,57750.0,52.627,52.6658,52.5571,52.6503,57750.0
2018-03-12 10:25:00,67.82,67.82,67.74,67.81,34931.0,52.658,52.658,52.5959,52.6503,34931.0
2018-03-12 10:30:00,67.8,67.84,67.75,67.78,68979.0,52.6425,52.6736,52.6037,52.627,68979.0
2018-03-12 10:35:00,67.78,67.78,67.46,67.46,66824.0,52.627,52.627,52.3785,52.3785,66824.0
2018-03-12 10:40:00,67.47,67.63,67.44,67.63,71045.0,52.3863,52.5105,52.363,52.5105,71045.0
2018-03-12 10:45:00,67.63,67.64,67.53,67.64,53787.0,52.5105,52.5183,52.4329,52.5183,53787.0
2018-03-12 10:50:00,67.65,67.71,67.53,67.56,54620.0,52.526,52.5726,52.4329,52.4562,54620.0
2018-03-12 10:55:00,67.55,67.63,67.54,67.63,40912.0,52.4484,52.5105,52.4406,52.5105,40912.0
2018-03-12 11:00:00,67.62,67.71,67.59,67.61,50658.0,52.5028,52.5726,52.4795,52.495,50658.0
2018-03-12 11:05:00,67.6,67.6,67.51,67.51,60813.0,52.4872,52.4872,52.4173,52.4173,60813.0
2018-03-12 11:10:00,67.51,67.62,67.49,67.56,39600.0,52.4173,52.5028,52.4018,52.4562,39600.0
2018-03-12 11:15:00,67.55,67.6,67.54,67.58,42867.0,52.4484,52.4872,52.4406,52.4717,42867.0
2018-03-12 11:20:00,67.58,67.58,67.5,67.53,33177.0,52.4717,52.4717,52.4096,52.4329,33177.0
2018-03-12 11:25:00,67.53,67.56,67.49,67.56,32156.0,52.4329,52.4562,52.4018,52.4562,32156.0
2018-03-12 11:30:00,67.56,67.59,67.51,67.59,40498.0,52.4562,52.4795,52.4173,52.4795,40498.0
2018-03-12 11:35:00,67.59,67.61,67.56,67.6,30631.0,52.4795,52.495,52.4562,52.4872,30631.0
2018-03-12 11:40:00,67.61,67.69,67.61,67.66,20535.0,52.495,52.5571,52.495,52.5338,20535.0
2018-03-12 11:45:00,67.66,67.71,67.59,67.62,26124.0,52.5338,52.5726,52.4795,52.5028,26124.0
2018-03-12 11:50:00,67.61,67.68,67.55,67.66,32838.0,52.495,52.5493,52.4484,52.5338,32838.0
2018-03-12 11:55:00,67.67,67.7,67.58,67.6,27465.0,52.5416,52.5649,52.4717,52.4872,27465.0
2018-03-12 12:00:00,67.6,67.63,67.57,67.63,23651.0,52.4872,52.5105,52.4639,52.5105,23651.0
2018-03-12 12:05:00,67.62,67.67,67.61,67.66,19149.0,52.5028,52.5416,52.495,52.5338,19149.0
2018-03-12 12:10:00,67.65,67.72,67.65,67.69,46451.0,52.526,52.5804,52.526,52.5571,46451.0
2018-03-12 12:15:00,67.7,67.7,67.63,67.65,34839.0,52.5649,52.5649,52.5105,52.526,34839.0
2018-03-12 12:20:00,67.64,67.67,67.64,67.66,37478.0,52.5183,52.5416,52.5183,52.5338,37478.0
2018-03-12 12:25:00,67.66,67.72,67.64,67.7,33797.0,52.5338,52.5804,52.5183,52.5649,33797.0
2018-03-12 12:30:00,67.7,67.7,67.5,67.51,32582.0,52.5649,52.5649,52.4096,52.4173,32582.0
2018-03-12 12:35:00,67.51,67.55,67.46,67.49,47846.0,52.4173,52.4484,52.3785,52.4018,47846.0
2018-03-12 12:40:00,67.49,67.58,67.49,67.55,27108.0,52.4018,52.4717,52.4018,52.4484,27108.0
2018-03-12 12:45:00,67.55,67.56,67.54,67.54,21802.0,52.4484,52.4562,52.4406,52.4406,21802.0
2018-03-12 12:50:00,67.55,67.56,67.53,67.56,18017.0,52.4484,52.4562,52.4329,52.4562,18017.0
2018-03-12 12:55:00,67.55,67.59,67.51,67.54,28934.0,52.4484,52.4795,52.4173,52.4406,28934.0
2018-03-12 13:00:00,67.55,67.61,67.54,67.56,36586.0,52.4484,52.495,52.4406,52.4562,36586.0
2018-03-12 13:05:00,67.56,67.57,67.53,67.54,27338.0,52.4562,52.4639,52.4329,52.4406,27338.0
2018-03-12 13:10:00,67.54,67.57,67.5,67.53,29797.0,52.4406,52.4639,52.4096,52.4329,29797.0
2018-03-12 13:15:00,67.53,67.53,67.36,67.38,25548.0,52.4329,52.4329,52.3009,52.3164,25548.0
2018-03-12 13:20:00,67.38,67.4,67.31,67.31,22495.0,52.3164,52.3319,52.2621,52.2621,22495.0
2018-03-12 13:25:00,67.31,67.32,67.21,67.24,40314.0,52.2621,52.2698,52.1844,52.2077,40314.0
2018-03-12 13:30:00,67.23,67.28,67.18,67.26,40512.0,52.1999,52.2388,52.1611,52.2232,40512.0
2018-03-12 13:35:00,67.26,67.33,67.25,67.32,17393.0,52.2232,52.2776,52.2155,52.2698,17393.0
2018-03-12 13:40:00,67.32,67.34,67.26,67.26,21702.0,52.2698,52.2853,52.2232,52.2232,21702.0
2018-03-12 13:45:00,67.26,67.32,67.24,67.32,28905.0,52.2232,52.2698,52.2077,52.2698,28905.0
2018-03-12 13:50:00,67.31,67.38,67.29,67.31,27105.0,52.2621,52.3164,52.2465,52.2621,27105.0
2018-03-12 13:55:00,67.3,67.34,67.29,67.3,29086.0,52.2543,52.2853,52.2465,52.2543,29086.0
2018-03-12 14:00:00,67.29,67.37,67.29,67.37,27900.0,52.2465,52.3086,52.2465,52.3086,27900.0
2018-03-12 14:05:00,67.37,67.43,67.33,67.34,30134.0,52.3086,52.3552,52.2776,52.2853,30134.0
2018-03-12 14:10:00,67.33,67.36,67.25,67.27,30291.0,52.2776,52.3009,52.2155,52.231,30291.0
2018-03-12 14:15:00,67.28,67.29,67.21,67.26,24029.0,52.2388,52.2465,52.1844,52.2232,24029.0
2018-03-12 14:20:00,67.27,67.28,67.23,67.26,32749.0,52.231,52.2388,52.1999,52.2232,32749.0
2018-03-12 14:25:00,67.25,67.3,67.25,67.29,25390.0,52.2155,52.2543,52.2155,52.2465,25390.0
2018-03-12 14:30:00,67.29,67.32,67.18,67.26,35209.0,52.2465,52.2698,52.1611,52.2232,35209.0
2018-03-12 14:35:00,67.26,67.28,67.22,67.23,33909.0,52.2232,52.2388,52.1922,52.1999,33909.0
2018-03-12 14:40:00,67.24,67.28,67.23,67.28,37561.0,52.2077,52.2388,52.1999,52.2388,37561.0
2018-03-12 14:45:00,67.29,67.29,67.26,67.27,26564.0,52.2465,52.2465,52.2232,52.231,26564.0
2018-03-12 14:50:00,67.28,67.4,67.28,67.38,26458.0,52.2388,52.3319,52.2388,52.3164,26458.0
2018-03-12 14:55:00,67.39,67.41,67.34,67.38,20287.0,52.3242,52.3397,52.2853,52.3164,20287.0
2018-03-12 15:00:00,67.38,67.42,67.34,67.42,104667.0,52.3164,52.3475,52.2853,52.3475,104667.0
2018-03-12 15:05:00,67.41,67.55,67.41,67.49,53817.0,52.3397,52.4484,52.3397,52.4018,53817.0
2018-03-12 15:10:00,67.49,67.63,67.49,67.63,33076.0,52.4018,52.5105,52.4018,52.5105,33076.0
2018-03-12 15:15:00,67.63,67.71,67.59,67.68,51296.0,52.5105,52.5726,52.4795,52.5493,51296.0
2018-03-12 15:20:00,67.67,67.76,67.65,67.7,56686.0,52.5416,52.6115,52.526,52.5649,56686.0
2018-03-12 15:25:00,67.7,67.73,67.65,67.7,32239.0,52.5649,52.5882,52.526,52.5649,32239.0
2018-03-12 15:30:00,67.71,67.74,67.69,67.72,45611.0,52.5726,52.5959,52.5571,52.5804,45611.0
2018-03-12 15:35:00,67.72,67.79,67.64,67.78,99283.0,52.5804,52.6347,52.5183,52.627,99283.0
2018-03-12 15:40:00,67.78,67.84,67.76,67.84,104959.0,52.627,52.6736,52.6115,52.6736,104959.0
2018-03-12 15:45:00,67.84,67.88,67.76,67.81,139226.0,52.6736,52.7046,52.6115,52.6503,139226.0
2018-03-12 15:50:00,67.81,67.81,67.6,67.63,145323.0,52.6503,52.6503,52.4872,52.5105,145323.0
2018-03-12 15:55:00,67.63,67.65,67.45,67.46,390330.0,52.5105,52.526,52.3708,52.3785,390330.0
2018-03-13 09:30:00,67.81,67.85,67.59,67.62,155491.0,52.6503,52.6813,52.4795,52.5028,155491.0
2018-03-13 09:35:00,67.61,67.83,67.57,67.79,37194.0,52.495,52.6658,52.4639,52.6347,37194.0
2018-03-13 09:40:00,67.81,68.07,67.81,68.02,67431.0,52.6503,52.8521,52.6503,52.8133,67431.0
2018-03-13 09:45:00,68.01,68.22,68.01,68.16,40646.0,52.8056,52.9686,52.8056,52.922,40646.0
2018-03-13 09:50:00,68.15,68.16,67.97,67.97,47057.0,52.9143,52.922,52.7745,52.7745,47057.0
2018-03-13 09:55:00,67.95,67.97,67.82,67.83,35557.0,52.759,52.7745,52.658,52.6658,35557.0
2018-03-13 10:00:00,67.82,67.82,67.63,67.75,36143.0,52.658,52.658,52.5105,52.6037,36143.0
2018-03-13 10:05:00,67.72,67.8,67.71,67.75,27240.0,52.5804,52.6425,52.5726,52.6037,27240.0
2018-03-13 10:10:00,67.75,67.77,67.67,67.76,26260.0,52.6037,52.6192,52.5416,52.6115,26260.0
2018-03-13 10:15:00,67.75,67.86,67.66,67.77,39161.0,52.6037,52.6891,52.5338,52.6192,39161.0
2018-03-13 10:20:00,67.78,67.8,67.66,67.67,21184.0,52.627,52.6425,52.5338,52.5416,21184.0
2018-03-13 10:25:00,67.68,67.71,67.59,67.6,30938.0,52.5493,52.5726,52.4795,52.4872,30938.0
2018-03-13 10:30:00,67.6,67.64,67.53,67.56,35051.0,52.4872,52.5183,52.4329,52.4562,35051.0
2018-03-13 10:35:00,67.55,67.64,67.55,67.63,26704.0,52.4484,52.5183,52.4484,52.5105,26704.0
2018-03-13 10:40:00,67.64,67.84,67.63,67.83,31929.0,52.5183,52.6736,52.5105,52.6658,31929.0
2018-03-13 10:45:00,67.81,67.82,67.74,67.75,30084.0,52.6503,52.658,52.5959,52.6037,30084.0
2018-03-13 10:50:00,67.74,67.74,67.66,67.67,19713.0,52.5959,52.5959,52.5338,52.5416,19713.0
2018-03-13 10:55:00,67.67,67.75,67.64,67.64,25439.0,52.5416,52.6037,52.5183,52.5183,25439.0
2018-03-13 11:00:00,67.66,67.66,67.56,67.59,34878.0,52.5338,52.5338,52.4562,52.4795,34878.0
2018-03-13 11:05:00,67.59,67.63,67.5,67.52,51921.0,52.4795,52.5105,52.4096,52.4251,51921.0
2018-03-13 11:10:00,67.52,67.53,67.43,67.52,30597.0,52.4251,52.4329,52.3552,52.4251,30597.0
2018-03-13 11:15:00,67.53,67.54,67.44,67.48,47408.0,52.4329,52.4406,52.363,52.3941,47408.0
2018-03-13 11:20:00,67.47,67.48,67.35,67.41,55424.0,52.3863,52.3941,52.2931,52.3397,55424.0
2018-03-13 11:25:00,67.41,67.41,67.3,67.36,54864.0,52.3397,52.3397,52.2543,52.3009,54864.0
2018-03-13 11:30:00,67.36,67.39,67.17,67.17,60486.0,52.3009,52.3242,52.1534,52.1534,60486.0
2018-03-13 11:35:00,67.17,67.35,67.0,67.34,79064.0,52.1534,52.2931,52.0214,52.2853,79064.0
2018-03-13 11:40:00,67.34,67.4,67.29,67.32,31798.0,52.2853,52.3319,52.2465,52.2698,31798.0
2018-03-13 11:45:00,67.32,67.36,67.28,67.28,27950.0,52.2698,52.3009,52.2388,52.2388,27950.0
2018-03-13 11:50:00,67.27,67.28,67.16,67.2,33018.0,52.231,52.2388,52.1456,52.1766,33018.0
2018-03-13 11:55:00,67.2,67.21,67.02,67.12,69981.0,52.1766,52.1844,52.0369,52.1145,69981.0
2018-03-13 12:00:00,67.12,67.15,66.82,66.83,75787.0,52.1145,52.1378,51.8816,51.8894,75787.0
2018-03-13 12:05:00,66.84,67.1,66.84,67.09,51008.0,51.8971,52.099,51.8971,52.0912,51008.0
2018-03-13 12:10:00,67.05,67.12,67.02,67.1,32399.0,52.0602,52.1145,52.0369,52.099,32399.0
2018-03-13 12:15:00,67.1,67.22,67.1,67.18,29791.0,52.099,52.1922,52.099,52.1611,29791.0
2018-03-13 12:20:00,67.18,67.2,67.05,67.07,27330.0,52.1611,52.1766,52.0602,52.0757,27330.0
2018-03-13 12:25:00,67.07,67.07,66.97,67.06,32838.0,52.0757,52.0757,51.9981,52.0679,32838.0
2018-03-13 12:30:00,67.06,67.11,67.02,67.04,34287.0,52.0679,52.1068,52.0369,52.0524,34287.0
2018-03-13 12:35:00,67.06,67.18,67.03,67.12,40093.0,52.0679,52.1611,52.0447,52.1145,40093.0
2018-03-13 12:40:00,67.11,67.11,67.03,67.06,30369.0,52.1068,52.1068,52.0447,52.0679,30369.0
2018-03-13 12:45:00,67.05,67.05,66.97,66.99,35035.0,52.0602,52.0602,51.9981,52.0136,35035.0
2018-03-13 12:50:00,67.0,67.04,66.99,67.0,33499.0,52.0214,52.0524,52.0136,52.0214,33499.0
2018-03-13 12:55:00,67.0,67.02,66.94,66.98,40756.0,52.0214,52.0369,51.9748,52.0058,40756.0
2018-03-13 13:00:00,66.98,67.07,66.98,67.07,42170.0,52.0058,52.0757,52.0058,52.0757,42170.0
2018-03-13 13:05:00,67.07,67.12,67.05,67.09,32368.0,52.0757,52.1145,52.0602,52.0912,32368.0
2018-03-13 13:10:00,67.09,67.1,67.01,67.03,21938.0,52.0912,52.099,52.0291,52.0447,21938.0
2018-03-13 13:15:00,67.03,67.03,66.9,66.97,58159.0,52.0447,52.0447,51.9437,51.9981,58159.0
2018-03-13 13:20:00,66.96,67.02,66.96,66.98,21420.0,51.9903,52.0369,51.9903,52.0058,21420.0
2018-03-13 13:25:00,66.97,66.97,66.9,66.92,31078.0,51.9981,51.9981,51.9437,51.9592,31078.0
2018-03-13 13:30:00,66.92,66.95,66.9,66.92,31755.0,51.9592,51.9825,51.9437,51.9592,31755.0
2018-03-13 13:35:00,66.93,66.94,66.8,66.83,51769.0,51.967,51.9748,51.8661,51.8894,51769.0
2018-03-13 13:40:00,66.83,66.83,66.69,66.78,68446.0,51.8894,51.8894,51.7807,51.8505,68446.0
2018-03-13 13:45:00,66.79,66.8,66.65,66.67,69888.0,51.8583,51.8661,51.7496,51.7651,69888.0
2018-03-13 13:50:00,66.66,66.7,66.59,66.65,69894.0,51.7574,51.7884,51.703,51.7496,69894.0
2018-03-13 13:55:00,66.65,66.68,66.52,66.57,55739.0,51.7496,51.7729,51.6487,51.6875,55739.0
2018-03-13 14:00:00,66.57,66.68,66.54,66.63,65576.0,51.6875,51.7729,51.6642,51.7341,65576.0
2018-03-13 14:05:00,66.63,66.7,66.53,66.6,78197.0,51.7341,51.7884,51.6564,51.7108,78197.0
2018-03-13 14:10:00,66.6,66.62,66.47,66.47,40534.0,51.7108,51.7263,51.6098,51.6098,40534.0
2018-03-13 14:15:00,66.48,66.53,66.41,66.43,65544.0,51.6176,51.6564,51.5633,51.5788,65544.0
2018-03-13 14:20:00,66.44,66.46,66.35,66.4,69757.0,51.5866,51.6021,51.5167,51.5555,69757.0
2018-03-13 14:25:00,66.4,66.41,66.28,66.3,79520.0,51.5555,51.5633,51.4623,51.4779,79520.0
2018-03-13 14:30:00,66.3,66.45,66.29,66.45,63620.0,51.4779,51.5943,51.4701,51.5943,63620.0
2018-03-13 14:35:00,66.44,66.45,66.34,66.43,66525.0,51.5866,51.5943,51.5089,51.5788,66525.0
2018-03-13 14:40:00,66.43,66.45,66.36,66.38,54311.0,51.5788,51.5943,51.5244,51.54,54311.0
2018-03-13 14:45:00,66.37,66.39,66.31,66.34,65899.0,51.5322,51.5477,51.4856,51.5089,65899.0
2018-03-13 14:50:00,66.33,66.52,66.27,66.52,59189.0,51.5011,51.6487,51.4546,51.6487,59189.0
2018-03-13 14:55:00,66.51,66.56,66.46,66.49,52580.0,51.6409,51.6797,51.6021,51.6254,52580.0
2018-03-13 15:00:00,66.49,66.57,66.4,66.43,76712.0,51.6254,51.6875,51.5555,51.5788,76712.0
2018-03-13 15:05:00,66.43,66.44,66.37,66.42,110482.0,51.5788,51.5866,51.5322,51.571,110482.0
2018-03-13 15:10:00,66.42,66.61,66.4,66.58,66861.0,51.571,51.7185,51.5555,51.6953,66861.0
2018-03-13 15:15:00,66.59,66.66,66.55,66.63,62638.0,51.703,51.7574,51.672,51.7341,62638.0
2018-03-13 15:20:00,66.63,66.66,66.48,66.53,62722.0,51.7341,51.7574,51.6176,51.6564,62722.0
2018-03-13 15:25:00,66.54,66.56,66.49,66.49,68640.0,51.6642,51.6797,51.6254,51.6254,68640.0
2018-03-13 15:30:00,66.5,66.55,66.47,66.52,75989.0,51.6331,51.672,51.6098,51.6487,75989.0
2018-03-13 15:35:00,66.51,66.61,66.44,66.48,108889.0,51.6409,51.7185,51.5866,51.6176,108889.0
2018-03-13 15:40:00,66.47,66.49,66.39,66.48,101159.0,51.6098,51.6254,51.5477,51.6176,101159.0
2018-03-13 15:45:00,66.48,66.52,66.39,66.41,161236.0,51.6176,51.6487,51.5477,51.5633,161236.0
2018-03-13 15:50:00,66.41,66.73,66.41,66.67,220577.0,51.5633,51.8117,51.5633,51.7651,220577.0
2018-03-13 15:55:00,66.68,66.77,66.64,66.72,427368.0,51.7729,51.8428,51.7418,51.804,427368.0
2018-03-14 09:30:00,67.08,67.09,66.75,67.04,161180.0,52.0835,52.0912,51.8273,52.0524,161180.0
2018-03-14 09:35:00,67.05,67.26,67.05,67.11,62415.0,52.0602,52.2232,52.0602,52.1068,62415.0
2018-03-14 09:40:00,67.11,67.11,66.92,66.94,60726.0,52.1068,52.1068,51.9592,51.9748,60726.0
2018-03-14 09:45:00,66.95,66.97,66.78,66.8,61011.0,51.9825,51.9981,51.8505,51.8661,61011.0
2018-03-14 09:50:00,66.8,66.97,66.73,66.91,47575.0,51.8661,51.9981,51.8117,51.9515,47575.0
2018-03-14 09:55:00,66.91,67.02,66.88,67.02,37766.0,51.9515,52.0369,51.9282,52.0369,37766.0
2018-03-14 10:00:00,67.03,67.19,66.99,66.99,81129.0,52.0447,52.1689,52.0136,52.0136,81129.0
2018-03-14 10:05:00,66.99,67.04,66.93,66.93,50194.0,52.0136,52.0524,51.967,51.967,50194.0
2018-03-14 10:10:00,66.92,66.94,66.79,66.81,54929.0,51.9592,51.9748,51.8583,51.8738,54929.0
2018-03-14 10:15:00,66.8,66.82,66.68,66.68,47365.0,51.8661,51.8816,51.7729,51.7729,47365.0
2018-03-14 10:20:00,66.68,66.8,66.64,66.8,104022.0,51.7729,51.8661,51.7418,51.8661,104022.0
2018-03-14 10:25:00,66.8,66.98,66.8,66.98,37866.0,51.8661,52.0058,51.8661,52.0058,37866.0
2018-03-14 10:30:00,67.0,67.04,66.95,67.04,40864.0,52.0214,52.0524,51.9825,52.0524,40864.0
2018-03-14 10:35:00,67.03,67.1,66.98,67.08,32274.0,52.0447,52.099,52.0058,52.0835,32274.0
2018-03-14 10:40:00,67.07,67.13,66.99,67.03,26764.0,52.0757,52.1223,52.0136,52.0447,26764.0
2018-03-14 10:45:00,67.01,67.07,67.0,67.0,19484.0,52.0291,52.0757,52.0214,52.0214,19484.0
2018-03-14 10:50:00,67.01,67.04,66.99,67.02,34224.0,52.0291,52.0524,52.0136,52.0369,34224.0
2018-03-14 10:55:00,67.03,67.1,67.0,67.01,33794.0,52.0447,52.099,52.0214,52.0291,33794.0
2018-03-14 11:00:00,67.02,67.05,66.98,67.02,37196.0,52.0369,52.0602,52.0058,52.0369,37196.0
2018-03-14 11:05:00,67.02,67.02,66.89,66.94,35443.0,52.0369,52.0369,51.936,51.9748,35443.0
2018-03-14 11:10:00,66.94,67.03,66.91,66.96,36831.0,51.9748,52.0447,51.9515,51.9903,36831.0
2018-03-14 11:15:00,66.95,67.04,66.94,67.03,48029.0,51.9825,52.0524,51.9748,52.0447,48029.0
2018-03-14 11:20:00,67.03,67.07,67.0,67.05,28935.0,52.0447,52.0757,52.0214,52.0602,28935.0
2018-03-14 11:25:00,67.05,67.09,67.03,67.03,23010.0,52.0602,52.0912,52.0447,52.0447,23010.0
2018-03-14 11:30:00,67.03,67.1,67.0,67.01,52657.0,52.0447,52.099,52.0214,52.0291,52657.0
2018-03-14 11:35:00,67.0,67.0,66.77,66.85,67339.0,52.0214,52.0214,51.8428,51.9049,67339.0
2018-03-14 11:40:00,66.87,66.95,66.81,66.92,56042.0,51.9204,51.9825,51.8738,51.9592,56042.0
2018-03-14 11:45:00,66.91,66.92,66.78,66.8,31562.0,51.9515,51.9592,51.8505,51.8661,31562.0
2018-03-14 11:50:00,66.81,66.87,66.74,66.75,29013.0,51.8738,51.9204,51.8195,51.8273,29013.0
2018-03-14 11:55:00,66.76,66.79,66.68,66.72,30946.0,51.835,51.8583,51.7729,51.804,30946.0
2018-03-14 12:00:00,66.74,66.77,66.67,66.75,32901.0,51.8195,51.8428,51.7651,51.8273,32901.0
2018-03-14 12:05:00,66.73,66.76,66.55,66.58,29614.0,51.8117,51.835,51.672,51.6953,29614.0
2018-03-14 12:10:00,66.57,66.69,66.56,66.6,45040.0,51.6875,51.7807,51.6797,51.7108,45040.0
2018-03-14 12:15:00,66.6,66.69,66.6,66.67,31803.0,51.7108,51.7807,51.7108,51.7651,31803.0
2018-03-14 12:20:00,66.67,66.79,66.62,66.65,57041.0,51.7651,51.8583,51.7263,51.7496,57041.0
2018-03-14 12:25:00,66.64,66.69,66.6,66.61,27388.0,51.7418,51.7807,51.7108,51.7185,27388.0
2018-03-14 12:30:00,66.62,66.75,66.62,66.7,27784.0,51.7263,51.8273,51.7263,51.7884,27784.0
2018-03-14 12:35:00,66.69,66.78,66.68,66.7,21720.0,51.7807,51.8505,51.7729,51.7884,21720.0
2018-03-14 12:40:00,66.71,66.71,66.65,66.71,28260.0,51.7962,51.7962,51.7496,51.7962,28260.0
2018-03-14 12:45:00,66.7,66.79,66.6,66.61,40190.0,51.7884,51.8583,51.7108,51.7185,40190.0
2018-03-14 12:50:00,66.6,66.61,66.54,66.57,26774.0,51.7108,51.7185,51.6642,51.6875,26774.0
2018-03-14 12:55:00,66.57,66.63,66.52,66.56,28650.0,51.6875,51.7341,51.6487,51.6797,28650.0
2018-03-14 13:00:00,66.55,66.59,66.48,66.55,44490.0,51.672,51.703,51.6176,51.672,44490.0
2018-03-14 13:05:00,66.53,66.59,66.5,66.51,19645.0,51.6564,51.703,51.6331,51.6409,19645.0
2018-03-14 13:10:00,66.52,66.53,66.34,66.37,33427.0,51.6487,51.6564,51.5089,51.5322,33427.0
2018-03-14 13:15:00,66.36,66.47,66.36,66.46,23535.0,51.5244,51.6098,51.5244,51.6021,23535.0
2018-03-14 13:20:00,66.45,66.45,66.39,66.43,17623.0,51.5943,51.5943,51.5477,51.5788,17623.0
2018-03-14 13:25:00,66.4,66.46,66.33,66.37,21616.0,51.5555,51.6021,51.5011,51.5322,21616.0
2018-03-14 13:30:00,66.37,66.51,66.37,66.45,20925.0,51.5322,51.6409,51.5322,51.5943,20925.0
2018-03-14 13:35:00,66.45,66.49,66.44,66.48,17255.0,51.5943,51.6254,51.5866,51.6176,17255.0
2018-03-14 13:40:00,66.48,66.52,66.46,66.5,17611.0,51.6176,51.6487,51.6021,51.6331,17611.0
2018-03-14 13:45:00,66.51,66.68,66.51,66.65,42363.0,51.6409,51.7729,51.6409,51.7496,42363.0
2018-03-14 13:50:00,66.65,66.76,66.63,66.71,31666.0,51.7496,51.835,51.7341,51.7962,31666.0
2018-03-14 13:55:00,66.72,66.77,66.65,66.67,38915.0,51.804,51.8428,51.7496,51.7651,38915.0
2018-03-14 14:00:00,66.67,66.68,66.54,66.6,42914.0,51.7651,51.7729,51.6642,51.7108,42914.0
2018-03-14 14:05:00,66.6,66.67,66.58,66.62,24325.0,51.7108,51.7651,51.6953,51.7263,24325.0
2018-03-14 14:10:00,66.63,66.63,66.51,66.58,28114.0,51.7341,51.7341,51.6409,51.6953,28114.0
2018-03-14 14:15:00,66.6,66.64,66.57,66.59,25452.0,51.7108,51.7418,51.6875,51.703,25452.0
2018-03-14 14:20:00,66.59,66.7,66.58,66.7,31468.0,51.703,51.7884,51.6953,51.7884,31468.0
2018-03-14 14:25:00,66.7,66.75,66.68,66.75,24486.0,51.7884,51.8273,51.7729,51.8273,24486.0
2018-03-14 14:30:00,66.75,66.77,66.71,66.74,17869.0,51.8273,51.8428,51.7962,51.8195,17869.0
2018-03-14 14:35:00,66.74,66.75,66.51,66.57,37130.0,51.8195,51.8273,51.6409,51.6875,37130.0
2018-03-14 14:40:00,66.56,66.61,66.48,66.5,45080.0,51.6797,51.7185,51.6176,51.6331,45080.0
2018-03-14 14:45:00,66.5,66.62,66.46,66.62,30015.0,51.6331,51.7263,51.6021,51.7263,30015.0
2018-03-14 14:50:00,66.61,66.63,66.52,66.59,34169.0,51.7185,51.7341,51.6487,51.703,34169.0
2018-03-14 14:55:00,66.58,66.71,66.56,66.65,25263.0,51.6953,51.7962,51.6797,51.7496,25263.0
2018-03-14 15:00:00,66.65,66.66,66.58,66.58,20717.0,51.7496,51.7574,51.6953,51.6953,20717.0
2018-03-14 15:05:00,66.58,66.68,66.58,66.62,61681.0,51.6953,51.7729,51.6953,51.7263,61681.0
2018-03-14 15:10:00,66.62,66.62,66.37,66.46,70006.0,51.7263,51.7263,51.5322,51.6021,70006.0
2018-03-14 15:15:00,66.46,66.57,66.37,66.45,76866.0,51.6021,51.6875,51.5322,51.5943,76866.0
2018-03-14 15:20:00,66.45,66.48,66.34,66.42,55030.0,51.5943,51.6176,51.5089,51.571,55030.0
2018-03-14 15:25:00,66.42,66.43,66.29,66.32,76023.0,51.571,51.5788,51.4701,51.4934,76023.0
2018-03-14 15:30:00,66.33,66.38,66.28,66.29,78451.0,51.5011,51.54,51.4623,51.4701,78451.0
2018-03-14 15:35:00,66.3,66.41,66.3,66.37,82042.0,51.4779,51.5633,51.4779,51.5322,82042.0
2018-03-14 15:40:00,66.37,66.38,66.27,66.38,114195.0,51.5322,51.54,51.4546,51.54,114195.0
2018-03-14 15:45:00,66.4,66.57,66.39,66.56,112348.0,51.5555,51.6875,51.5477,51.6797,112348.0
2018-03-14 15:50:00,66.55,66.62,66.48,66.62,128524.0,51.672,51.7263,51.6176,51.7263,128524.0
2018-03-14 15:55:00,66.61,66.64,66.54,66.61,330149.0,51.7185,51.7418,51.6642,51.7185,330149.0
2018-03-15 09:30:00,66.76,66.77,66.52,66.74,72819.0,51.835,51.8428,51.6487,51.8195,72819.0
2018-03-15 09:35:00,66.74,66.89,66.56,66.79,48246.0,51.8195,51.936,51.6797,51.8583,48246.0
2018-03-15 09:40:00,66.77,66.78,66.68,66.75,20476.0,51.8428,51.8505,51.7729,51.8273,20476.0
2018-03-15 09:45:00,66.76,66.9,66.69,66.9,31875.0,51.835,51.9437,51.7807,51.9437,31875.0
2018-03-15 09:50:00,66.9,66.93,66.82,66.84,26918.0,51.9437,51.967,51.8816,51.8971,26918.0
2018-03-15 09:55:00,66.87,66.88,66.72,66.72,13309.0,51.9204,51.9282,51.804,51.804,13309.0
2018-03-15 10:00:00,66.73,66.76,66.57,66.63,34270.0,51.8117,51.835,51.6875,51.7341,34270.0
2018-03-15 10:05:00,66.64,66.64,66.5,66.52,24873.0,51.7418,51.7418,51.6331,51.6487,24873.0
2018-03-15 10:10:00,66.53,66.65,66.53,66.62,37953.0,51.6564,51.7496,51.6564,51.7263,37953.0
2018-03-15 10:15:00,66.61,66.65,66.55,66.59,19424.0,51.7185,51.7496,51.672,51.703,19424.0
2018-03-15 10:20:00,66.57,66.58,66.43,66.45,40205.0,51.6875,51.6953,51.5788,51.5943,40205.0
2018-03-15 10:25:00,66.45,66.58,66.42,66.53,30260.0,51.5943,51.6953,51.571,51.6564,30260.0
2018-03-15 10:30:00,66.52,66.54,66.4,66.49,43592.0,51.6487,51.6642,51.5555,51.6254,43592.0
2018-03-15 10:35:00,66.5,66.59,66.44,66.52,28296.0,51.6331,51.703,51.5866,51.6487,28296.0
2018-03-15 10:40:00,66.5,66.57,66.48,66.49,21982.0,51.6331,51.6875,51.6176,51.6254,21982.0
2018-03-15 10:45:00,66.5,66.5,66.42,66.47,16905.0,51.6331,51.6331,51.571,51.6098,16905.0
2018-03-15 10:50:00,66.47,66.47,66.39,66.39,17406.0,51.6098,51.6098,51.5477,51.5477,17406.0
2018-03-15 10:55:00,66.4,66.51,66.4,66.42,24302.0,51.5555,51.6409,51.5555,51.571,24302.0
2018-03-15 11:00:00,66.44,66.59,66.42,66.53,38649.0,51.5866,51.703,51.571,51.6564,38649.0
2018-03-15 11:05:00,66.52,66.56,66.48,66.52,23322.0,51.6487,51.6797,51.6176,51.6487,23322.0
2018-03-15 11:10:00,66.52,66.69,66.52,66.68,12962.0,51.6487,51.7807,51.6487,51.7729,12962.0
2018-03-15 11:15:00,66.67,66.67,66.59,66.62,11847.0,51.7651,51.7651,51.703,51.7263,11847.0
2018-03-15 11:20:00,66.62,66.65,66.59,66.61,15718.0,51.7263,51.7496,51.703,51.7185,15718.0
2018-03-15 11:25:00,66.61,66.73,66.61,66.68,19724.0,51.7185,51.8117,51.7185,51.7729,19724.0
2018-03-15 11:30:00,66.68,66.69,66.64,66.67,17662.0,51.7729,51.7807,51.7418,51.7651,17662.0
2018-03-15 11:35:00,66.67,66.67,66.61,66.67,20134.0,51.7651,51.7651,51.7185,51.7651,20134.0
2018-03-15 11:40:00,66.68,66.71,66.57,66.58,30741.0,51.7729,51.7962,51.6875,51.6953,30741.0
2018-03-15 11:45:00,66.57,66.7,66.57,66.66,14347.0,51.6875,51.7884,51.6875,51.7574,14347.0
2018-03-15 11:50:00,66.64,66.65,66.53,66.54,18726.0,51.7418,51.7496,51.6564,51.6642,18726.0
2018-03-15 11:55:00,66.53,66.66,66.49,66.66,20353.0,51.6564,51.7574,51.6254,51.7574,20353.0
2018-03-15 12:00:00,66.66,66.77,66.65,66.7,54364.0,51.7574,51.8428,51.7496,51.7884,54364.0
2018-03-15 12:05:00,66.72,66.76,66.69,66.73,12859.0,51.804,51.835,51.7807,51.8117,12859.0
2018-03-15 12:10:00,66.7,66.72,66.62,66.67,18523.0,51.7884,51.804,51.7263,51.7651,18523.0
2018-03-15 12:15:00,66.65,66.69,66.53,66.58,205193.0,51.7496,51.7807,51.6564,51.6953,205193.0
2018-03-15 12:20:00,66.58,66.58,66.47,66.48,17935.0,51.6953,51.6953,51.6098,51.6176,17935.0
2018-03-15 12:25:00,66.48,66.5,66.41,66.42,16823.0,51.6176,51.6331,51.5633,51.571,16823.0
2018-03-15 12:30:00,66.42,66.5,66.37,66.41,37963.0,51.571,51.6331,51.5322,51.5633,37963.0
2018-03-15 12:35:00,66.43,66.43,66.25,66.26,25020.0,51.5788,51.5788,51.439,51.4468,25020.0
2018-03-15 12:40:00,66.25,66.34,66.25,66.31,28862.0,51.439,51.5089,51.439,51.4856,28862.0
2018-03-15 12:45:00,66.31,66.34,66.26,66.26,14257.0,51.4856,51.5089,51.4468,51.4468,14257.0
2018-03-15 12:50:00,66.27,66.39,66.27,66.3,18239.0,51.4546,51.5477,51.4546,51.4779,18239.0
2018-03-15 12:55:00,66.29,66.32,66.26,66.27,12299.0,51.4701,51.4934,51.4468,51.4546,12299.0
2018-03-15 13:00:00,66.27,66.35,66.27,66.34,15658.0,51.4546,51.5167,51.4546,51.5089,15658.0
2018-03-15 13:05:00,66.34,66.35,66.31,66.33,13507.0,51.5089,51.5167,51.4856,51.5011,13507.0
2018-03-15 13:10:00,66.32,66.35,66.31,66.33,9743.0,51.4934,51.5167,51.4856,51.5011,9743.0
2018-03-15 13:15:00,66.33,66.39,66.27,66.32,17529.0,51.5011,51.5477,51.4546,51.4934,17529.0
2018-03-15 13:20:00,66.31,66.41,66.31,66.39,15000.0,51.4856,51.5633,51.4856,51.5477,15000.0
2018-03-15 13:25:00,66.39,66.43,66.35,66.43,11859.0,51.5477,51.5788,51.5167,51.5788,11859.0
2018-03-15 13:30:00,66.44,66.45,66.38,66.38,14271.0,51.5866,51.5943,51.54,51.54,14271.0
2018-03-15 13:35:00,66.39,66.4,66.32,66.35,10449.0,51.5477,51.5555,51.4934,51.5167,10449.0
2018-03-15 13:40:00,66.34,66.35,66.31,66.31,12006.0,51.5089,51.5167,51.4856,51.4856,12006.0
2018-03-15 13:45:00,66.31,66.32,66.23,66.28,24094.0,51.4856,51.4934,51.4235,51.4623,24094.0
2018-03-15 13:50:00,66.28,66.32,66.26,66.32,20808.0,51.4623,51.4934,51.4468,51.4934,20808.0
2018-03-15 13:55:00,66.31,66.31,66.21,66.25,16132.0,51.4856,51.4856,51.408,51.439,16132.0
2018-03-15 14:00:00,66.25,66.33,66.22,66.33,18116.0,51.439,51.5011,51.4157,51.5011,18116.0
2018-03-15 14:05:00,66.34,66.39,66.3,66.38,15546.0,51.5089,51.5477,51.4779,51.54,15546.0
2018-03-15 14:10:00,66.39,66.4,66.24,66.28,18869.0,51.5477,51.5555,51.4313,51.4623,18869.0
2018-03-15 14:15:00,66.3,66.34,66.29,66.3,13755.0,51.4779,51.5089,51.4701,51.4779,13755.0
2018-03-15 14:20:00,66.3,66.31,66.27,66.28,10566.0,51.4779,51.4856,51.4546,51.4623,10566.0
2018-03-15 14:25:00,66.29,66.34,66.23,66.25,12614.0,51.4701,51.5089,51.4235,51.439,12614.0
2018-03-15 14:30:00,66.26,66.3,66.22,66.26,16140.0,51.4468,51.4779,51.4157,51.4468,16140.0
2018-03-15 14:35:00,66.25,66.29,66.22,66.29,10002.0,51.439,51.4701,51.4157,51.4701,10002.0
2018-03-15 14:40:00,66.28,66.31,66.24,66.25,22393.0,51.4623,51.4856,51.4313,51.439,22393.0
2018-03-15 14:45:00,66.25,66.3,66.25,66.26,10232.0,51.439,51.4779,51.439,51.4468,10232.0
2018-03-15 14:50:00,66.27,66.3,66.26,66.3,12067.0,51.4546,51.4779,51.4468,51.4779,12067.0
2018-03-15 14:55:00,66.3,66.4,66.3,66.38,28968.0,51.4779,51.5555,51.4779,51.54,28968.0
2018-03-15 15:00:00,66.38,66.39,66.36,66.37,20625.0,51.54,51.5477,51.5244,51.5322,20625.0
2018-03-15 15:05:00,66.37,66.44,66.35,66.38,19608.0,51.5322,51.5866,51.5167,51.54,19608.0
2018-03-15 15:10:00,66.38,66.39,66.27,66.29,24640.0,51.54,51.5477,51.4546,51.4701,24640.0
2018-03-15 15:15:00,66.29,66.33,66.26,66.29,31910.0,51.4701,51.5011,51.4468,51.4701,31910.0
2018-03-15 15:20:00,66.29,66.4,66.28,66.4,29465.0,51.4701,51.5555,51.4623,51.5555,29465.0
2018-03-15 15:25:00,66.39,66.39,66.32,66.36,28238.0,51.5477,51.5477,51.4934,51.5244,28238.0
2018-03-15 15:30:00,66.35,66.41,66.32,66.35,41972.0,51.5167,51.5633,51.4934,51.5167,41972.0
2018-03-15 15:35:00,66.36,66.37,66.25,66.27,36995.0,51.5244,51.5322,51.439,51.4546,36995.0
2018-03-15 15:40:00,66.27,66.37,66.26,66.33,117683.0,51.4546,51.5322,51.4468,51.5011,117683.0
2018-03-15 15:45:00,66.33,66.4,66.28,66.4,118295.0,51.5011,51.5555,51.4623,51.5555,118295.0
2018-03-15 15:50:00,66.4,66.41,66.35,66.4,146274.0,51.5555,51.5633,51.5167,51.5555,146274.0
2018-03-15 15:55:00,66.39,66.4,66.23,66.25,227099.0,51.5477,51.5555,51.4235,51.439,227099.0
2018-03-16 09:30:00,66.18,66.81,66.18,66.64,931068.0,51.3847,51.8738,51.3847,51.7418,931068.0
2018-03-16 09:35:00,66.65,66.74,66.51,66.52,51671.0,51.7496,51.8195,51.6409,51.6487,51671.0
2018-03-16 09:40:00,66.51,66.66,66.51,66.65,24712.0,51.6409,51.7574,51.6409,51.7496,24712.0
2018-03-16 09:45:00,66.66,66.9,66.54,66.9,70147.0,51.7574,51.9437,51.6642,51.9437,70147.0
2018-03-16 09:50:00,66.9,67.0,66.88,66.97,43233.0,51.9437,52.0214,51.9282,51.9981,43233.0
2018-03-16 09:55:00,66.97,67.02,66.89,67.02,24215.0,51.9981,52.0369,51.936,52.0369,24215.0
2018-03-16 10:00:00,67.01,67.04,66.9,67.01,54770.0,52.0291,52.0524,51.9437,52.0291,54770.0
2018-03-16 10:05:00,67.01,67.09,66.93,67.04,73728.0,52.0291,52.0912,51.967,52.0524,73728.0
2018-03-16 10:10:00,67.04,67.27,67.03,67.27,55190.0,52.0524,52.231,52.0447,52.231,55190.0
2018-03-16 10:15:00,67.27,67.42,67.24,67.34,80382.0,52.231,52.3475,52.2077,52.2853,80382.0
2018-03-16 10:20:00,67.33,67.44,67.3,67.31,50752.0,52.2776,52.363,52.2543,52.2621,50752.0
2018-03-16 10:25:00,67.32,67.34,67.25,67.28,64927.0,52.2698,52.2853,52.2155,52.2388,64927.0
2018-03-16 10:30:00,67.27,67.29,67.19,67.22,52010.0,52.231,52.2465,52.1689,52.1922,52010.0
2018-03-16 10:35:00,67.21,67.22,67.07,67.18,44515.0,52.1844,52.1922,52.0757,52.1611,44515.0
2018-03-16 10:40:00,67.17,67.18,67.04,67.04,24716.0,52.1534,52.1611,52.0524,52.0524,24716.0
2018-03-16 10:45:00,67.02,67.06,66.95,66.95,18421.0,52.0369,52.0679,51.9825,51.9825,18421.0
2018-03-16 10:50:00,66.95,67.12,66.95,67.09,39596.0,51.9825,52.1145,51.9825,52.0912,39596.0
2018-03-16 10:55:00,67.09,67.13,67.09,67.13,27293.0,52.0912,52.1223,52.0912,52.1223,27293.0
2018-03-16 11:00:00,67.12,67.23,67.1,67.22,42835.0,52.1145,52.1999,52.099,52.1922,42835.0
2018-03-16 11:05:00,67.21,67.22,67.07,67.07,20246.0,52.1844,52.1922,52.0757,52.0757,20246.0
2018-03-16 11:10:00,67.07,67.17,67.04,67.17,27147.0,52.0757,52.1534,52.0524,52.1534,27147.0
2018-03-16 11:15:00,67.16,67.18,67.09,67.15,59501.0,52.1456,52.1611,52.0912,52.1378,59501.0
2018-03-16 11:20:00,67.14,67.29,67.13,67.25,54186.0,52.1301,52.2465,52.1223,52.2155,54186.0
2018-03-16 11:25:00,67.25,67.3,67.18,67.29,30089.0,52.2155,52.2543,52.1611,52.2465,30089.0
2018-03-16 11:30:00,67.3,67.35,67.19,67.28,105922.0,52.2543,52.2931,52.1689,52.2388,105922.0
2018-03-16 11:35:00,67.29,67.3,67.05,67.16,131597.0,52.2465,52.2543,52.0602,52.1456,131597.0
2018-03-16 11:40:00,67.15,67.15,66.87,66.92,63611.0,52.1378,52.1378,51.9204,51.9592,63611.0
2018-03-16 11:45:00,66.93,66.97,66.82,66.94,64039.0,51.967,51.9981,51.8816,51.9748,64039.0
2018-03-16 11:50:00,66.93,66.94,66.89,66.9,81591.0,51.967,51.9748,51.936,51.9437,81591.0
2018-03-16 11:55:00,66.89,66.99,66.89,66.89,52021.0,51.936,52.0136,51.936,51.936,52021.0
2018-03-16 12:00:00,66.9,66.92,66.79,66.85,43893.0,51.9437,51.9592,51.8583,51.9049,43893.0
2018-03-16 12:05:00,66.85,66.91,66.85,66.89,58610.0,51.9049,51.9515,51.9049,51.936,58610.0
2018-03-16 12:10:00,66.89,66.9,66.72,66.81,65517.0,51.936,51.9437,51.804,51.8738,65517.0
2018-03-16 12:15:00,66.81,66.86,66.8,66.84,35319.0,51.8738,51.9127,51.8661,51.8971,35319.0
2018-03-16 12:20:00,66.84,66.92,66.83,66.91,35657.0,51.8971,51.9592,51.8894,51.9515,35657.0
2018-03-16 12:25:00,66.9,66.9,66.72,66.75,22487.0,51.9437,51.9437,51.804,51.8273,22487.0
2018-03-16 12:30:00,66.75,66.77,66.71,66.73,24898.0,51.8273,51.8428,51.7962,51.8117,24898.0
2018-03-16 12:35:00,66.73,66.73,66.68,66.7,34244.0,51.8117,51.8117,51.7729,51.7884,34244.0
2018-03-16 12:40:00,66.7,66.83,66.68,66.82,46170.0,51.7884,51.8894,51.7729,51.8816,46170.0
2018-03-16 12:45:00,66.83,66.85,66.76,66.78,30015.0,51.8894,51.9049,51.835,51.8505,30015.0
2018-03-16 12:50:00,66.79,66.81,66.77,66.81,18027.0,51.8583,51.8738,51.8428,51.8738,18027.0
2018-03-16 12:55:00,66.81,66.81,66.79,66.81,56118.0,51.8738,51.8738,51.8583,51.8738,56118.0
2018-03-16 13:00:00,66.81,66.95,66.79,66.94,78436.0,51.8738,51.9825,51.8583,51.9748,78436.0
2018-03-16 13:05:00,66.94,66.95,66.85,66.86,18637.0,51.9748,51.9825,51.9049,51.9127,18637.0
2018-03-16 13:10:00,66.85,66.88,66.85,66.87,11529.0,51.9049,51.9282,51.9049,51.9204,11529.0
2018-03-16 13:15:00,66.88,66.88,66.82,66.84,21104.0,51.9282,51.9282,51.8816,51.8971,21104.0
2018-03-16 13:20:00,66.84,66.92,66.83,66.87,23642.0,51.8971,51.9592,51.8894,51.9204,23642.0
2018-03-16 13:25:00,66.88,66.88,66.82,66.84,35464.0,51.9282,51.9282,51.8816,51.8971,35464.0
2018-03-16 13:30:00,66.84,66.88,66.84,66.85,17676.0,51.8971,51.9282,51.8971,51.9049,17676.0
2018-03-16 13:35:00,66.85,66.87,66.84,66.87,24810.0,51.9049,51.9204,51.8971,51.9204,24810.0
2018-03-16 13:40:00,66.87,66.87,66.82,66.82,20230.0,51.9204,51.9204,51.8816,51.8816,20230.0
2018-03-16 13:45:00,66.82,66.85,66.77,66.77,32133.0,51.8816,51.9049,51.8428,51.8428,32133.0
2018-03-16 13:50:00,66.78,66.84,66.78,66.79,24022.0,51.8505,51.8971,51.8505,51.8583,24022.0
2018-03-16 13:55:00,66.79,66.79,66.73,66.76,17928.0,51.8583,51.8583,51.8117,51.835,17928.0
2018-03-16 14:00:00,66.76,66.81,66.7,66.81,27815.0,51.835,51.8738,51.7884,51.8738,27815.0
2018-03-16 14:05:00,66.82,66.88,66.8,66.87,62486.0,51.8816,51.9282,51.8661,51.9204,62486.0
2018-03-16 14:10:00,66.87,66.9,66.83,66.84,33599.0,51.9204,51.9437,51.8894,51.8971,33599.0
2018-03-16 14:15:00,66.83,66.93,66.82,66.92,30938.0,51.8894,51.967,51.8816,51.9592,30938.0
2018-03-16 14:20:00,66.92,66.94,66.89,66.91,29998.0,51.9592,51.9748,51.936,51.9515,29998.0
2018-03-16 14:25:00,66.91,66.91,66.86,66.86,19300.0,51.9515,51.9515,51.9127,51.9127,19300.0
2018-03-16 14:30:00,66.86,66.86,66.74,66.76,44178.0,51.9127,51.9127,51.8195,51.835,44178.0
2018-03-16 14:35:00,66.76,66.8,66.76,66.76,20499.0,51.835,51.8661,51.835,51.835,20499.0
2018-03-16 14:40:00,66.76,66.78,66.74,66.76,28898.0,51.835,51.8505,51.8195,51.835,28898.0
2018-03-16 14:45:00,66.76,66.77,66.74,66.75,33083.0,51.835,51.8428,51.8195,51.8273,33083.0
2018-03-16 14:50:00,66.76,66.81,66.74,66.81,33164.0,51.835,51.8738,51.8195,51.8738,33164.0
2018-03-16 14:55:00,66.81,66.85,66.8,66.84,28610.0,51.8738,51.9049,51.8661,51.8971,28610.0
2018-03-16 15:00:00,66.85,66.89,66.84,66.85,29693.0,51.9049,51.936,51.8971,51.9049,29693.0
2018-03-16 15:05:00,66.86,66.91,66.83,66.86,30322.0,51.9127,51.9515,51.8894,51.9127,30322.0
2018-03-16 15:10:00,66.85,66.9,66.84,66.89,30164.0,51.9049,51.9437,51.8971,51.936,30164.0
2018-03-16 15:15:00,66.89,66.9,66.86,66.87,41018.0,51.936,51.9437,51.9127,51.9204,41018.0
2018-03-16 15:20:00,66.87,66.87,66.8,66.82,38536.0,51.9204,51.9204,51.8661,51.8816,38536.0
2018-03-16 15:25:00,66.83,66.86,66.79,66.84,43250.0,51.8894,51.9127,51.8583,51.8971,43250.0
2018-03-16 15:30:00,66.83,66.89,66.8,66.88,55168.0,51.8894,51.936,51.8661,51.9282,55168.0
2018-03-16 15:35:00,66.87,66.9,66.85,66.88,45124.0,51.9204,51.9437,51.9049,51.9282,45124.0
2018-03-16 15:40:00,66.87,66.93,66.87,66.91,80282.0,51.9204,51.967,51.9204,51.9515,80282.0
2018-03-16 15:45:00,66.9,66.91,66.73,66.77,142879.0,51.9437,51.9515,51.8117,51.8428,142879.0
2018-03-16 15:50:00,66.77,66.88,66.76,66.87,144333.0,51.8428,51.9282,51.835,51.9204,144333.0
2018-03-16 15:55:00,66.87,66.91,66.59,66.6,577818.0,51.9204,51.9515,51.703,51.7108,577818.0
2018-03-19 09:30:00,66.62,66.98,66.62,66.69,152249.0,51.7263,52.0058,51.7263,51.7807,152249.0
2018-03-19 09:35:00,66.68,66.68,66.53,66.54,34403.0,51.7729,51.7729,51.6564,51.6642,34403.0
2018-03-19 09:40:00,66.53,66.61,66.41,66.5,75600.0,51.6564,51.7185,51.5633,51.6331,75600.0
2018-03-19 09:45:00,66.5,66.52,66.31,66.32,43023.0,51.6331,51.6487,51.4856,51.4934,43023.0
2018-03-19 09:50:00,66.33,66.5,66.32,66.47,48676.0,51.5011,51.6331,51.4934,51.6098,48676.0
2018-03-19 09:55:00,66.47,66.6,66.44,66.57,78497.0,51.6098,51.7108,51.5866,51.6875,78497.0
2018-03-19 10:00:00,66.57,66.63,66.51,66.54,40701.0,51.6875,51.7341,51.6409,51.6642,40701.0
2018-03-19 10:05:00,66.54,66.63,66.51,66.51,38966.0,51.6642,51.7341,51.6409,51.6409,38966.0
2018-03-19 10:10:00,66.5,66.6,66.45,66.56,54687.0,51.6331,51.7108,51.5943,51.6797,54687.0
2018-03-19 10:15:00,66.56,66.64,66.47,66.57,27162.0,51.6797,51.7418,51.6098,51.6875,27162.0
2018-03-19 10:20:00,66.57,66.59,66.46,66.56,28394.0,51.6875,51.703,51.6021,51.6797,28394.0
2018-03-19 10:25:00,66.56,66.64,66.5,66.62,50618.0,51.6797,51.7418,51.6331,51.7263,50618.0
2018-03-19 10:30:00,66.61,66.64,66.54,66.57,63486.0,51.7185,51.7418,51.6642,51.6875,63486.0
2018-03-19 10:35:00,66.56,66.58,66.38,66.41,21443.0,51.6797,51.6953,51.54,51.5633,21443.0
2018-03-19 10:40:00,66.41,66.49,66.38,66.39,66015.0,51.5633,51.6254,51.54,51.5477,66015.0
2018-03-19 10:45:00,66.39,66.41,66.2,66.2,32113.0,51.5477,51.5633,51.4002,51.4002,32113.0
2018-03-19 10:50:00,66.2,66.23,66.12,66.19,37411.0,51.4002,51.4235,51.3381,51.3924,37411.0
2018-03-19 10:55:00,66.19,66.23,66.07,66.21,28972.0,51.3924,51.4235,51.2993,51.408,28972.0
2018-03-19 11:00:00,66.2,66.31,66.19,66.29,48561.0,51.4002,51.4856,51.3924,51.4701,48561.0
2018-03-19 11:05:00,66.29,66.38,66.29,66.36,38931.0,51.4701,51.54,51.4701,51.5244,38931.0
2018-03-19 11:10:00,66.35,66.46,66.3,66.31,47542.0,51.5167,51.6021,51.4779,51.4856,47542.0
2018-03-19 11:15:00,66.31,66.34,66.23,66.32,54365.0,51.4856,51.5089,51.4235,51.4934,54365.0
2018-03-19 11:20:00,66.32,66.48,66.24,66.45,68373.0,51.4934,51.6176,51.4313,51.5943,68373.0
2018-03-19 11:25:00,66.45,66.5,66.44,66.48,48886.0,51.5943,51.6331,51.5866,51.6176,48886.0
2018-03-19 11:30:00,66.49,66.5,66.31,66.31,58506.0,51.6254,51.6331,51.4856,51.4856,58506.0
2018-03-19 11:35:00,66.31,66.39,66.26,66.27,64761.0,51.4856,51.5477,51.4468,51.4546,64761.0
2018-03-19 11:40:00,66.27,66.32,66.19,66.25,50327.0,51.4546,51.4934,51.3924,51.439,50327.0
2018-03-19 11:45:00,66.26,66.28,66.18,66.22,38085.0,51.4468,51.4623,51.3847,51.4157,38085.0
2018-03-19 11:50:00,66.22,66.31,66.21,66.26,47647.0,51.4157,51.4856,51.408,51.4468,47647.0
2018-03-19 11:55:00,66.27,66.32,66.21,66.29,33810.0,51.4546,51.4934,51.408,51.4701,33810.0
2018-03-19 12:00:00,66.29,66.31,66.22,66.26,38245.0,51.4701,51.4856,51.4157,51.4468,38245.0
2018-03-19 12:05:00,66.27,66.32,66.22,66.22,39706.0,51.4546,51.4934,51.4157,51.4157,39706.0
2018-03-19 12:10:00,66.22,66.22,66.05,66.06,40054.0,51.4157,51.4157,51.2837,51.2915,40054.0
2018-03-19 12:15:00,66.06,66.06,65.93,65.98,49824.0,51.2915,51.2915,51.1906,51.2294,49824.0
2018-03-19 12:20:00,65.98,65.99,65.87,65.91,22855.0,51.2294,51.2372,51.144,51.175,22855.0
2018-03-19 12:25:00,65.9,65.9,65.79,65.82,23589.0,51.1673,51.1673,51.0819,51.1052,23589.0
2018-03-19 12:30:00,65.81,65.87,65.67,65.69,37403.0,51.0974,51.144,50.9887,51.0042,37403.0
2018-03-19 12:35:00,65.7,65.75,65.68,65.72,19971.0,51.012,51.0508,50.9965,51.0275,19971.0
2018-03-19 12:40:00,65.71,65.75,65.65,65.65,15945.0,51.0198,51.0508,50.9732,50.9732,15945.0
2018-03-19 12:45:00,65.64,65.65,65.6,65.62,21077.0,50.9654,50.9732,50.9343,50.9499,21077.0
2018-03-19 12:50:00,65.62,65.74,65.6,65.74,29863.0,50.9499,51.043,50.9343,51.043,29863.0
2018-03-19 12:55:00,65.75,65.82,65.73,65.73,26848.0,51.0508,51.1052,51.0353,51.0353,26848.0
2018-03-19 13:00:00,65.73,65.76,65.61,65.61,74902.0,51.0353,51.0586,50.9421,50.9421,74902.0
2018-03-19 13:05:00,65.62,65.64,65.41,65.45,42536.0,50.9499,50.9654,50.7868,50.8179,42536.0
2018-03-19 13:10:00,65.46,65.48,65.4,65.48,16914.0,50.8256,50.8412,50.7791,50.8412,16914.0
2018-03-19 13:15:00,65.48,65.58,65.47,65.53,29402.0,50.8412,50.9188,50.8334,50.88,29402.0
2018-03-19 13:20:00,65.52,65.53,65.47,65.5,62921.0,50.8722,50.88,50.8334,50.8567,62921.0
2018-03-19 13:25:00,65.5,65.53,65.27,65.3,63139.0,50.8567,50.88,50.6781,50.7014,63139.0
2018-03-19 13:30:00,65.3,65.35,65.25,65.29,29716.0,50.7014,50.7402,50.6626,50.6937,29716.0
2018-03-19 13:35:00,65.28,65.49,65.24,65.49,42597.0,50.6859,50.8489,50.6548,50.8489,42597.0
2018-03-19 13:40:00,65.5,65.51,65.41,65.48,32080.0,50.8567,50.8645,50.7868,50.8412,32080.0
2018-03-19 13:45:00,65.49,65.56,65.46,65.55,84272.0,50.8489,50.9033,50.8256,50.8955,84272.0
2018-03-19 13:50:00,65.55,65.58,65.49,65.54,36480.0,50.8955,50.9188,50.8489,50.8878,36480.0
2018-03-19 13:55:00,65.53,65.56,65.49,65.56,24443.0,50.88,50.9033,50.8489,50.9033,24443.0
2018-03-19 14:00:00,65.55,65.57,65.47,65.53,43920.0,50.8955,50.9111,50.8334,50.88,43920.0
2018-03-19 14:05:00,65.52,65.54,65.49,65.5,29799.0,50.8722,50.8878,50.8489,50.8567,29799.0
2018-03-19 14:10:00,65.5,65.53,65.47,65.5,37941.0,50.8567,50.88,50.8334,50.8567,37941.0
2018-03-19 14:15:00,65.5,65.5,65.37,65.37,40512.0,50.8567,50.8567,50.7558,50.7558,40512.0
2018-03-19 14:20:00,65.38,65.39,65.32,65.35,34015.0,50.7635,50.7713,50.7169,50.7402,34015.0
2018-03-19 14:25:00,65.35,65.49,65.35,65.49,34598.0,50.7402,50.8489,50.7402,50.8489,34598.0
2018-03-19 14:30:00,65.48,65.48,65.33,65.34,45866.0,50.8412,50.8412,50.7247,50.7325,45866.0
2018-03-19 14:35:00,65.35,65.41,65.21,65.25,57425.0,50.7402,50.7868,50.6315,50.6626,57425.0
2018-03-19 14:40:00,65.25,65.34,65.18,65.33,64725.0,50.6626,50.7325,50.6082,50.7247,64725.0
2018-03-19 14:45:00,65.34,65.47,65.33,65.42,34456.0,50.7325,50.8334,50.7247,50.7946,34456.0
2018-03-19 14:50:00,65.41,65.55,65.38,65.52,31683.0,50.7868,50.8955,50.7635,50.8722,31683.0
2018-03-19 14:55:00,65.52,65.59,65.5,65.51,24333.0,50.8722,50.9266,50.8567,50.8645,24333.0
2018-03-19 15:00:00,65.5,65.5,65.41,65.48,42281.0,50.8567,50.8567,50.7868,50.8412,42281.0
2018-03-19 15:05:00,65.48,65.51,65.38,65.45,73865.0,50.8412,50.8645,50.7635,50.8179,73865.0
2018-03-19 15:10:00,65.45,65.56,65.45,65.53,39203.0,50.8179,50.9033,50.8179,50.88,39203.0
2018-03-19 15:15:00,65.55,65.76,65.54,65.73,62960.0,50.8955,51.0586,50.8878,51.0353,62960.0
2018-03-19 15:20:00,65.74,65.79,65.73,65.77,84436.0,51.043,51.0819,51.0353,51.0663,84436.0
2018-03-19 15:25:00,65.76,65.76,65.62,65.66,60926.0,51.0586,51.0586,50.9499,50.9809,60926.0
2018-03-19 15:30:00,65.66,65.77,65.58,65.76,92312.0,50.9809,51.0663,50.9188,51.0586,92312.0
2018-03-19 15:35:00,65.75,65.95,65.73,65.9,105375.0,51.0508,51.2061,51.0353,51.1673,105375.0
2018-03-19 15:40:00,65.9,65.97,65.88,65.92,139796.0,51.1673,51.2216,51.1517,51.1828,139796.0
2018-03-19 15:45:00,65.93,66.08,65.93,66.0,129358.0,51.1906,51.307,51.1906,51.2449,129358.0
2018-03-19 15:50:00,66.0,66.09,65.95,66.09,136209.0,51.2449,51.3148,51.2061,51.3148,136209.0
2018-03-19 15:55:00,66.09,66.2,66.07,66.07,283524.0,51.3148,51.4002,51.2993,51.2993,283524.0
2018-03-20 09:30:00,66.36,66.58,66.18,66.46,82675.0,51.5244,51.6953,51.3847,51.6021,82675.0
2018-03-20 09:35:00,66.46,66.49,66.26,66.26,18187.0,51.6021,51.6254,51.4468,51.4468,18187.0
2018-03-20 09:40:00,66.27,66.5,66.26,66.42,22334.0,51.4546,51.6331,51.4468,51.571,22334.0
2018-03-20 09:45:00,66.44,66.56,66.44,66.53,45666.0,51.5866,51.6797,51.5866,51.6564,45666.0
2018-03-20 09:50:00,66.53,66.63,66.48,66.53,46683.0,51.6564,51.7341,51.6176,51.6564,46683.0
2018-03-20 09:55:00,66.53,66.87,66.5,66.77,396170.0,51.6564,51.9204,51.6331,51.8428,396170.0
2018-03-20 10:00:00,66.78,67.12,66.72,67.02,155359.0,51.8505,52.1145,51.804,52.0369,155359.0
2018-03-20 10:05:00,67.01,67.16,66.67,66.71,229875.0,52.0291,52.1456,51.7651,51.7962,229875.0
2018-03-20 10:10:00,66.7,66.84,66.47,66.7,108785.0,51.7884,51.8971,51.6098,51.7884,108785.0
2018-03-20 10:15:00,66.7,66.84,66.53,66.73,73007.0,51.7884,51.8971,51.6564,51.8117,73007.0
2018-03-20 10:20:00,66.74,66.82,66.64,66.64,59388.0,51.8195,51.8816,51.7418,51.7418,59388.0
2018-03-20 10:25:00,66.65,66.75,66.5,66.72,51561.0,51.7496,51.8273,51.6331,51.804,51561.0
2018-03-20 10:30:00,66.71,66.87,66.63,66.66,82903.0,51.7962,51.9204,51.7341,51.7574,82903.0
2018-03-20 10:35:00,66.64,66.66,66.39,66.42,63315.0,51.7418,51.7574,51.5477,51.571,63315.0
2018-03-20 10:40:00,66.44,66.58,66.33,66.4,71576.0,51.5866,51.6953,51.5011,51.5555,71576.0
2018-03-20 10:45:00,66.42,66.52,66.31,66.43,74459.0,51.571,51.6487,51.4856,51.5788,74459.0
2018-03-20 10:50:00,66.43,66.46,66.35,66.41,24055.0,51.5788,51.6021,51.5167,51.5633,24055.0
2018-03-20 10:55:00,66.41,66.42,66.28,66.39,25569.0,51.5633,51.571,51.4623,51.5477,25569.0
2018-03-20 11:00:00,66.39,66.42,66.15,66.17,47514.0,51.5477,51.571,51.3614,51.3769,47514.0
2018-03-20 11:05:00,66.18,66.32,66.06,66.15,113009.0,51.3847,51.4934,51.2915,51.3614,113009.0
2018-03-20 11:10:00,66.15,66.27,66.11,66.13,71684.0,51.3614,51.4546,51.3303,51.3459,71684.0
2018-03-20 11:15:00,66.13,66.21,66.0,66.12,53078.0,51.3459,51.408,51.2449,51.3381,53078.0
2018-03-20 11:20:00,66.11,66.11,66.03,66.06,51995.0,51.3303,51.3303,51.2682,51.2915,51995.0
2018-03-20 11:25:00,66.06,66.21,66.04,66.05,39230.0,51.2915,51.408,51.276,51.2837,39230.0
2018-03-20 11:30:00,66.05,66.13,65.98,66.04,43337.0,51.2837,51.3459,51.2294,51.276,43337.0
2018-03-20 11:35:00,66.05,66.11,65.97,65.99,38348.0,51.2837,51.3303,51.2216,51.2372,38348.0
2018-03-20 11:40:00,65.98,65.98,65.87,65.9,30945.0,51.2294,51.2294,51.144,51.1673,30945.0
2018-03-20 11:45:00,65.89,65.89,65.73,65.82,46328.0,51.1595,51.1595,51.0353,51.1052,46328.0
2018-03-20 11:50:00,65.81,65.86,65.76,65.76,43623.0,51.0974,51.1362,51.0586,51.0586,43623.0
2018-03-20 11:55:00,65.75,65.83,65.72,65.8,36963.0,51.0508,51.1129,51.0275,51.0896,36963.0
2018-03-20 12:00:00,65.8,65.87,65.78,65.85,46593.0,51.0896,51.144,51.0741,51.1285,46593.0
2018-03-20 12:05:00,65.84,66.04,65.84,65.99,82755.0,51.1207,51.276,51.1207,51.2372,82755.0
2018-03-20 12:10:00,65.99,66.17,65.99,66.15,48436.0,51.2372,51.3769,51.2372,51.3614,48436.0
2018-03-20 12:15:00,66.16,66.29,66.14,66.22,50527.0,51.3692,51.4701,51.3536,51.4157,50527.0
2018-03-20 12:20:00,66.22,66.25,66.13,66.2,48703.0,51.4157,51.439,51.3459,51.4002,48703.0
2018-03-20 12:25:00,66.2,66.31,66.19,66.27,30737.0,51.4002,51.4856,51.3924,51.4546,30737.0
2018-03-20 12:30:00,66.27,66.33,66.23,66.31,32528.0,51.4546,51.5011,51.4235,51.4856,32528.0
2018-03-20 12:35:00,66.31,66.32,66.18,66.18,43259.0,51.4856,51.4934,51.3847,51.3847,43259.0
2018-03-20 12:40:00,66.17,66.25,66.17,66.22,37077.0,51.3769,51.439,51.3769,51.4157,37077.0
2018-03-20 12:45:00,66.21,66.27,66.16,66.25,41025.0,51.408,51.4546,51.3692,51.439,41025.0
2018-03-20 12:50:00,66.25,66.31,66.24,66.26,16508.0,51.439,51.4856,51.4313,51.4468,16508.0
2018-03-20 12:55:00,66.25,66.36,66.23,66.35,39331.0,51.439,51.5244,51.4235,51.5167,39331.0
2018-03-20 13:00:00,66.36,66.41,66.35,66.41,41934.0,51.5244,51.5633,51.5167,51.5633,41934.0
2018-03-20 13:05:00,66.43,66.6,66.43,66.6,45765.0,51.5788,51.7108,51.5788,51.7108,45765.0
2018-03-20 13:10:00,66.6,66.6,66.5,66.52,27416.0,51.7108,51.7108,51.6331,51.6487,27416.0
2018-03-20 13:15:00,66.51,66.58,66.51,66.51,44536.0,51.6409,51.6953,51.6409,51.6409,44536.0
2018-03-20 13:20:00,66.52,66.57,66.46,66.56,67055.0,51.6487,51.6875,51.6021,51.6797,67055.0
2018-03-20 13:25:00,66.56,66.66,66.55,66.64,51029.0,51.6797,51.7574,51.672,51.7418,51029.0
2018-03-20 13:30:00,66.63,66.7,66.59,66.64,65372.0,51.7341,51.7884,51.703,51.7418,65372.0
2018-03-20 13:35:00,66.64,66.66,66.55,66.55,47924.0,51.7418,51.7574,51.672,51.672,47924.0
2018-03-20 13:40:00,66.56,66.59,66.39,66.42,88158.0,51.6797,51.703,51.5477,51.571,88158.0
2018-03-20 13:45:00,66.41,66.42,66.37,66.41,22924.0,51.5633,51.571,51.5322,51.5633,22924.0
2018-03-20 13:50:00,66.42,66.45,66.4,66.43,19424.0,51.571,51.5943,51.5555,51.5788,19424.0
2018-03-20 13:55:00,66.43,66.46,66.39,66.41,39921.0,51.5788,51.6021,51.5477,51.5633,39921.0
2018-03-20 14:00:00,66.41,66.52,66.35,66.48,47914.0,51.5633,51.6487,51.5167,51.6176,47914.0
2018-03-20 14:05:00,66.48,66.49,66.42,66.43,42762.0,51.6176,51.6254,51.571,51.5788,42762.0
2018-03-20 14:10:00,66.44,66.45,66.39,66.42,56235.0,51.5866,51.5943,51.5477,51.571,56235.0
2018-03-20 14:15:00,66.42,66.51,66.4,66.51,49834.0,51.571,51.6409,51.5555,51.6409,49834.0
2018-03-20 14:20:00,66.51,66.58,66.49,66.52,30976.0,51.6409,51.6953,51.6254,51.6487,30976.0
2018-03-20 14:25:00,66.51,66.58,66.49,66.56,39051.0,51.6409,51.6953,51.6254,51.6797,39051.0
2018-03-20 14:30:00,66.56,66.64,66.55,66.55,33112.0,51.6797,51.7418,51.672,51.672,33112.0
2018-03-20 14:35:00,66.56,66.6,66.53,66.6,31627.0,51.6797,51.7108,51.6564,51.7108,31627.0
2018-03-20 14:40:00,66.6,66.63,66.54,66.61,32098.0,51.7108,51.7341,51.6642,51.7185,32098.0
2018-03-20 14:45:00,66.61,66.67,66.58,66.65,40497.0,51.7185,51.7651,51.6953,51.7496,40497.0
2018-03-20 14:50:00,66.67,66.8,66.65,66.78,58022.0,51.7651,51.8661,51.7496,51.8505,58022.0
2018-03-20 14:55:00,66.78,66.8,66.71,66.77,79100.0,51.8505,51.8661,51.7962,51.8428,79100.0
2018-03-20 15:00:00,66.77,66.9,66.77,66.83,56391.0,51.8428,51.9437,51.8428,51.8894,56391.0
2018-03-20 15:05:00,66.84,66.88,66.82,66.86,33336.0,51.8971,51.9282,51.8816,51.9127,33336.0
2018-03-20 15:10:00,66.87,66.93,66.83,66.91,38628.0,51.9204,51.967,51.8894,51.9515,38628.0
2018-03-20 15:15:00,66.92,66.92,66.8,66.8,32072.0,51.9592,51.9592,51.8661,51.8661,32072.0
2018-03-20 15:20:00,66.79,66.85,66.73,66.74,40855.0,51.8583,51.9049,51.8117,51.8195,40855.0
2018-03-20 15:25:00,66.73,66.76,66.7,66.71,30603.0,51.8117,51.835,51.7884,51.7962,30603.0
2018-03-20 15:30:00,66.71,66.75,66.66,66.7,47924.0,51.7962,51.8273,51.7574,51.7884,47924.0
2018-03-20 15:35:00,66.7,66.72,66.57,66.58,116321.0,51.7884,51.804,51.6875,51.6953,116321.0
2018-03-20 15:40:00,66.58,66.59,66.43,66.46,82093.0,51.6953,51.703,51.5788,51.6021,82093.0
2018-03-20 15:45:00,66.44,66.45,66.32,66.4,136774.0,51.5866,51.5943,51.4934,51.5555,136774.0
2018-03-20 15:50:00,66.39,66.55,66.37,66.53,174502.0,51.5477,51.672,51.5322,51.6564,174502.0
2018-03-20 15:55:00,66.53,66.53,66.39,66.44,406492.0,51.6564,51.6564,51.5477,51.5866,406492.0
2018-03-21 09:30:00,66.54,66.68,66.5,66.54,88688.0,51.6642,51.7729,51.6331,51.6642,88688.0
2018-03-21 09:35:00,66.53,66.53,66.35,66.38,31793.0,51.6564,51.6564,51.5167,51.54,31793.0
2018-03-21 09:40:00,66.37,66.49,66.36,66.38,9209.0,51.5322,51.6254,51.5244,51.54,9209.0
2018-03-21 09:45:00,66.4,66.58,66.32,66.4,21210.0,51.5555,51.6953,51.4934,51.5555,21210.0
2018-03-21 09:50:00,66.39,66.54,66.31,66.54,45465.0,51.5477,51.6642,51.4856,51.6642,45465.0
2018-03-21 09:55:00,66.53,66.68,66.51,66.66,47474.0,51.6564,51.7729,51.6409,51.7574,47474.0
2018-03-21 10:00:00,66.64,66.7,66.49,66.51,29008.0,51.7418,51.7884,51.6254,51.6409,29008.0
2018-03-21 10:05:00,66.5,66.51,66.43,66.49,29002.0,51.6331,51.6409,51.5788,51.6254,29002.0
2018-03-21 10:10:00,66.48,66.49,66.44,66.45,16488.0,51.6176,51.6254,51.5866,51.5943,16488.0
2018-03-21 10:15:00,66.45,66.5,66.41,66.44,47053.0,51.5943,51.6331,51.5633,51.5866,47053.0
2018-03-21 10:20:00,66.45,66.5,66.38,66.39,64652.0,51.5943,51.6331,51.54,51.5477,64652.0
2018-03-21 10:25:00,66.39,66.5,66.38,66.49,34125.0,51.5477,51.6331,51.54,51.6254,34125.0
2018-03-21 10:30:00,66.48,66.5,66.4,66.46,59081.0,51.6176,51.6331,51.5555,51.6021,59081.0
2018-03-21 10:35:00,66.47,66.48,66.4,66.45,43284.0,51.6098,51.6176,51.5555,51.5943,43284.0
2018-03-21 10:40:00,66.45,66.51,66.4,66.48,42592.0,51.5943,51.6409,51.5555,51.6176,42592.0
2018-03-21 10:45:00,66.49,66.56,66.43,66.43,36122.0,51.6254,51.6797,51.5788,51.5788,36122.0
2018-03-21 10:50:00,66.44,66.48,66.4,66.44,29253.0,51.5866,51.6176,51.5555,51.5866,29253.0
2018-03-21 10:55:00,66.44,66.51,66.41,66.48,31213.0,51.5866,51.6409,51.5633,51.6176,31213.0
2018-03-21 11:00:00,66.49,66.52,66.43,66.49,24512.0,51.6254,51.6487,51.5788,51.6254,24512.0
2018-03-21 11:05:00,66.49,66.5,66.42,66.42,23695.0,51.6254,51.6331,51.571,51.571,23695.0
2018-03-21 11:10:00,66.42,66.43,66.38,66.39,31500.0,51.571,51.5788,51.54,51.5477,31500.0
2018-03-21 11:15:00,66.4,66.52,66.39,66.52,29942.0,51.5555,51.6487,51.5477,51.6487,29942.0
2018-03-21 11:20:00,66.51,66.53,66.44,66.47,27664.0,51.6409,51.6564,51.5866,51.6098,27664.0
2018-03-21 11:25:00,66.46,66.47,66.36,66.42,14073.0,51.6021,51.6098,51.5244,51.571,14073.0
2018-03-21 11:30:00,66.41,66.44,66.36,66.42,25968.0,51.5633,51.5866,51.5244,51.571,25968.0
2018-03-21 11:35:00,66.42,66.46,66.39,66.46,18828.0,51.571,51.6021,51.5477,51.6021,18828.0
2018-03-21 11:40:00,66.45,66.46,66.37,66.45,20789.0,51.5943,51.6021,51.5322,51.5943,20789.0
2018-03-21 11:45:00,66.44,66.49,66.44,66.45,16333.0,51.5866,51.6254,51.5866,51.5943,16333.0
2018-03-21 11:50:00,66.45,66.58,66.45,66.56,18523.0,51.5943,51.6953,51.5943,51.6797,18523.0
2018-03-21 11:55:00,66.56,66.66,66.56,66.6,30521.0,51.6797,51.7574,51.6797,51.7108,30521.0
2018-03-21 12:00:00,66.6,66.6,66.52,66.55,13988.0,51.7108,51.7108,51.6487,51.672,13988.0
2018-03-21 12:05:00,66.55,66.58,66.52,66.56,16162.0,51.672,51.6953,51.6487,51.6797,16162.0
2018-03-21 12:10:00,66.57,66.59,66.52,66.57,19994.0,51.6875,51.703,51.6487,51.6875,19994.0
2018-03-21 12:15:00,66.57,66.61,66.56,66.59,23075.0,51.6875,51.7185,51.6797,51.703,23075.0
2018-03-21 12:20:00,66.6,66.64,66.6,66.61,18872.0,51.7108,51.7418,51.7108,51.7185,18872.0
2018-03-21 12:25:00,66.61,66.64,66.52,66.52,21125.0,51.7185,51.7418,51.6487,51.6487,21125.0
2018-03-21 12:30:00,66.53,66.55,66.48,66.53,18940.0,51.6564,51.672,51.6176,51.6564,18940.0
2018-03-21 12:35:00,66.53,66.53,66.48,66.51,19283.0,51.6564,51.6564,51.6176,51.6409,19283.0
2018-03-21 12:40:00,66.51,66.62,66.51,66.61,23443.0,51.6409,51.7263,51.6409,51.7185,23443.0
2018-03-21 12:45:00,66.62,66.64,66.59,66.61,33410.0,51.7263,51.7418,51.703,51.7185,33410.0
2018-03-21 12:50:00,66.61,66.69,66.61,66.66,18178.0,51.7185,51.7807,51.7185,51.7574,18178.0
2018-03-21 12:55:00,66.66,66.7,66.62,66.69,13367.0,51.7574,51.7884,51.7263,51.7807,13367.0
2018-03-21 13:00:00,66.69,66.7,66.61,66.61,26825.0,51.7807,51.7884,51.7185,51.7185,26825.0
2018-03-21 13:05:00,66.6,66.61,66.53,66.56,27406.0,51.7108,51.7185,51.6564,51.6797,27406.0
2018-03-21 13:10:00,66.56,66.59,66.53,66.53,22641.0,51.6797,51.703,51.6564,51.6564,22641.0
2018-03-21 13:15:00,66.53,66.54,66.48,66.52,25468.0,51.6564,51.6642,51.6176,51.6487,25468.0
2018-03-21 13:20:00,66.52,66.58,66.51,66.54,9211.0,51.6487,51.6953,51.6409,51.6642,9211.0
2018-03-21 13:25:00,66.54,66.54,66.47,66.47,10159.0,51.6642,51.6642,51.6098,51.6098,10159.0
2018-03-21 13:30:00,66.47,66.54,66.44,66.5,45240.0,51.6098,51.6642,51.5866,51.6331,45240.0
2018-03-21 13:35:00,66.49,66.52,66.43,66.45,19891.0,51.6254,51.6487,51.5788,51.5943,19891.0
2018-03-21 13:40:00,66.44,66.45,66.37,66.38,15374.0,51.5866,51.5943,51.5322,51.54,15374.0
2018-03-21 13:45:00,66.39,66.49,66.38,66.46,16408.0,51.5477,51.6254,51.54,51.6021,16408.0
2018-03-21 13:50:00,66.48,66.52,66.43,66.51,15364.0,51.6176,51.6487,51.5788,51.6409,15364.0
2018-03-21 13:55:00,66.52,66.6,66.5,66.53,26899.0,51.6487,51.7108,51.6331,51.6564,26899.0
2018-03-21 14:00:00,66.53,66.99,66.31,66.43,79812.0,51.6564,52.0136,51.4856,51.5788,79812.0
2018-03-21 14:05:00,66.43,66.71,66.43,66.61,35567.0,51.5788,51.7962,51.5788,51.7185,35567.0
2018-03-21 14:10:00,66.58,66.66,66.49,66.63,23587.0,51.6953,51.7574,51.6254,51.7341,23587.0
2018-03-21 14:15:00,66.63,66.77,66.63,66.69,23072.0,51.7341,51.8428,51.7341,51.7807,23072.0
2018-03-21 14:20:00,66.69,66.72,66.59,66.64,43329.0,51.7807,51.804,51.703,51.7418,43329.0
2018-03-21 14:25:00,66.63,66.66,66.49,66.62,27264.0,51.7341,51.7574,51.6254,51.7263,27264.0
2018-03-21 14:30:00,66.63,66.66,66.47,66.56,46476.0,51.7341,51.7574,51.6098,51.6797,46476.0
2018-03-21 14:35:00,66.55,66.58,66.34,66.36,47008.0,51.672,51.6953,51.5089,51.5244,47008.0
2018-03-21 14:40:00,66.38,66.53,66.32,66.49,30439.0,51.54,51.6564,51.4934,51.6254,30439.0
2018-03-21 14:45:00,66.48,66.48,66.37,66.38,52134.0,51.6176,51.6176,51.5322,51.54,52134.0
2018-03-21 14:50:00,66.37,66.38,66.22,66.33,62127.0,51.5322,51.54,51.4157,51.5011,62127.0
2018-03-21 14:55:00,66.33,66.37,66.3,66.37,16153.0,51.5011,51.5322,51.4779,51.5322,16153.0
2018-03-21 15:00:00,66.36,66.52,66.35,66.49,38912.0,51.5244,51.6487,51.5167,51.6254,38912.0
2018-03-21 15:05:00,66.5,66.56,66.38,66.56,27028.0,51.6331,51.6797,51.54,51.6797,27028.0
2018-03-21 15:10:00,66.58,66.73,66.47,66.73,34250.0,51.6953,51.8117,51.6098,51.8117,34250.0
2018-03-21 15:15:00,66.73,66.73,66.57,66.59,30247.0,51.8117,51.8117,51.6875,51.703,30247.0
2018-03-21 15:20:00,66.59,66.66,66.58,66.61,26367.0,51.703,51.7574,51.6953,51.7185,26367.0
2018-03-21 15:25:00,66.6,66.61,66.4,66.45,29826.0,51.7108,51.7185,51.5555,51.5943,29826.0
2018-03-21 15:30:00,66.44,66.53,66.4,66.5,64988.0,51.5866,51.6564,51.5555,51.6331,64988.0
2018-03-21 15:35:00,66.5,66.6,66.49,66.53,47107.0,51.6331,51.7108,51.6254,51.6564,47107.0
2018-03-21 15:40:00,66.52,66.54,66.4,66.42,63785.0,51.6487,51.6642,51.5555,51.571,63785.0
2018-03-21 15:45:00,66.4,66.52,66.39,66.45,74911.0,51.5555,51.6487,51.5477,51.5943,74911.0
2018-03-21 15:50:00,66.43,66.43,66.3,66.32,93513.0,51.5788,51.5788,51.4779,51.4934,93513.0
2018-03-21 15:55:00,66.31,66.34,66.09,66.11,345610.0,51.4856,51.5089,51.3148,51.3303,345610.0
2018-03-22 09:30:00,65.57,65.68,65.25,65.26,106016.0,50.9111,50.9965,50.6626,50.6704,106016.0
2018-03-22 09:35:00,65.27,65.62,65.27,65.6,75840.0,50.6781,50.9499,50.6781,50.9343,75840.0
2018-03-22 09:40:00,65.61,65.77,65.54,65.64,57987.0,50.9421,51.0663,50.8878,50.9654,57987.0
2018-03-22 09:45:00,65.64,65.7,65.59,65.65,34995.0,50.9654,51.012,50.9266,50.9732,34995.0
2018-03-22 09:50:00,65.64,65.66,65.52,65.52,27870.0,50.9654,50.9809,50.8722,50.8722,27870.0
2018-03-22 09:55:00,65.51,65.73,65.51,65.57,37378.0,50.8645,51.0353,50.8645,50.9111,37378.0
2018-03-22 10:00:00,65.56,65.71,65.54,65.65,28092.0,50.9033,51.0198,50.8878,50.9732,28092.0
2018-03-22 10:05:00,65.66,65.79,65.6,65.69,34130.0,50.9809,51.0819,50.9343,51.0042,34130.0
2018-03-22 10:10:00,65.7,65.84,65.62,65.78,45571.0,51.012,51.1207,50.9499,51.0741,45571.0
2018-03-22 10:15:00,65.78,65.88,65.76,65.83,32649.0,51.0741,51.1517,51.0586,51.1129,32649.0
2018-03-22 10:20:00,65.82,65.89,65.79,65.84,31976.0,51.1052,51.1595,51.0819,51.1207,31976.0
2018-03-22 10:25:00,65.85,65.89,65.82,65.85,19983.0,51.1285,51.1595,51.1052,51.1285,19983.0
2018-03-22 10:30:00,65.84,65.84,65.66,65.73,30500.0,51.1207,51.1207,50.9809,51.0353,30500.0
2018-03-22 10:35:00,65.72,65.73,65.63,65.69,27069.0,51.0275,51.0353,50.9576,51.0042,27069.0
2018-03-22 10:40:00,65.69,65.74,65.64,65.68,25845.0,51.0042,51.043,50.9654,50.9965,25845.0
2018-03-22 10:45:00,65.68,65.7,65.56,65.64,27739.0,50.9965,51.012,50.9033,50.9654,27739.0
2018-03-22 10:50:00,65.63,65.67,65.59,65.66,25426.0,50.9576,50.9887,50.9266,50.9809,25426.0
2018-03-22 10:55:00,65.66,65.66,65.51,65.59,19711.0,50.9809,50.9809,50.8645,50.9266,19711.0
2018-03-22 11:00:00,65.59,65.68,65.57,65.63,26129.0,50.9266,50.9965,50.9111,50.9576,26129.0
2018-03-22 11:05:00,65.64,65.64,65.56,65.57,25172.0,50.9654,50.9654,50.9033,50.9111,25172.0
2018-03-22 11:10:00,65.57,65.62,65.56,65.61,18659.0,50.9111,50.9499,50.9033,50.9421,18659.0
2018-03-22 11:15:00,65.62,65.7,65.55,65.7,25173.0,50.9499,51.012,50.8955,51.012,25173.0
2018-03-22 11:20:00,65.68,65.68,65.56,65.62,33780.0,50.9965,50.9965,50.9033,50.9499,33780.0
2018-03-22 11:25:00,65.61,65.64,65.53,65.58,36555.0,50.9421,50.9654,50.88,50.9188,36555.0
2018-03-22 11:30:00,65.59,65.68,65.52,65.52,39670.0,50.9266,50.9965,50.8722,50.8722,39670.0
2018-03-22 11:35:00,65.53,65.53,65.45,65.47,35793.0,50.88,50.88,50.8179,50.8334,35793.0
2018-03-22 11:40:00,65.48,65.5,65.33,65.42,29853.0,50.8412,50.8567,50.7247,50.7946,29853.0
2018-03-22 11:45:00,65.41,65.51,65.31,65.5,30508.0,50.7868,50.8645,50.7092,50.8567,30508.0
2018-03-22 11:50:00,65.5,65.6,65.46,65.52,24882.0,50.8567,50.9343,50.8256,50.8722,24882.0
2018-03-22 11:55:00,65.52,65.55,65.35,65.36,43091.0,50.8722,50.8955,50.7402,50.748,43091.0
2018-03-22 12:00:00,65.35,65.36,65.14,65.18,72343.0,50.7402,50.748,50.5772,50.6082,72343.0
2018-03-22 12:05:00,65.18,65.21,65.03,65.04,75846.0,50.6082,50.6315,50.4918,50.4995,75846.0
2018-03-22 12:10:00,65.05,65.05,64.92,64.98,93683.0,50.5073,50.5073,50.4064,50.453,93683.0
2018-03-22 12:15:00,64.98,65.14,64.96,65.03,122561.0,50.453,50.5772,50.4374,50.4918,122561.0
2018-03-22 12:20:00,65.03,65.11,64.93,65.09,135797.0,50.4918,50.5539,50.4141,50.5384,135797.0
2018-03-22 12:25:00,65.1,65.28,65.09,65.26,120284.0,50.5461,50.6859,50.5384,50.6704,120284.0
2018-03-22 12:30:00,65.27,65.3,65.18,65.22,151198.0,50.6781,50.7014,50.6082,50.6393,151198.0
2018-03-22 12:35:00,65.22,65.39,65.21,65.36,50154.0,50.6393,50.7713,50.6315,50.748,50154.0
2018-03-22 12:40:00,65.37,65.38,65.25,65.25,22852.0,50.7558,50.7635,50.6626,50.6626,22852.0
2018-03-22 12:45:00,65.26,65.27,65.16,65.2,40829.0,50.6704,50.6781,50.5927,50.6238,40829.0
2018-03-22 12:50:00,65.22,65.29,65.17,65.21,16921.0,50.6393,50.6937,50.6005,50.6315,16921.0
2018-03-22 12:55:00,65.21,65.27,65.11,65.15,26506.0,50.6315,50.6781,50.5539,50.5849,26506.0
2018-03-22 13:00:00,65.15,65.15,64.93,64.96,49648.0,50.5849,50.5849,50.4141,50.4374,49648.0
2018-03-22 13:05:00,64.96,65.0,64.93,64.96,23624.0,50.4374,50.4685,50.4141,50.4374,23624.0
2018-03-22 13:10:00,64.96,64.97,64.87,64.94,39672.0,50.4374,50.4452,50.3675,50.4219,39672.0
2018-03-22 13:15:00,64.96,65.04,64.92,64.94,35372.0,50.4374,50.4995,50.4064,50.4219,35372.0
2018-03-22 13:20:00,64.93,65.2,64.87,65.16,64478.0,50.4141,50.6238,50.3675,50.5927,64478.0
2018-03-22 13:25:00,65.18,65.28,65.12,65.24,36757.0,50.6082,50.6859,50.5617,50.6548,36757.0
2018-03-22 13:30:00,65.25,65.27,65.14,65.16,60006.0,50.6626,50.6781,50.5772,50.5927,60006.0
2018-03-22 13:35:00,65.15,65.28,65.11,65.17,76224.0,50.5849,50.6859,50.5539,50.6005,76224.0
2018-03-22 13:40:00,65.18,65.27,65.16,65.26,26236.0,50.6082,50.6781,50.5927,50.6704,26236.0
2018-03-22 13:45:00,65.27,65.34,65.2,65.22,33380.0,50.6781,50.7325,50.6238,50.6393,33380.0
2018-03-22 13:50:00,65.22,65.23,65.09,65.09,35940.0,50.6393,50.6471,50.5384,50.5384,35940.0
2018-03-22 13:55:00,65.11,65.17,65.05,65.1,29275.0,50.5539,50.6005,50.5073,50.5461,29275.0
2018-03-22 14:00:00,65.13,65.14,64.99,65.06,36445.0,50.5694,50.5772,50.4607,50.5151,36445.0
2018-03-22 14:05:00,65.06,65.1,64.97,64.98,26584.0,50.5151,50.5461,50.4452,50.453,26584.0
2018-03-22 14:10:00,64.97,64.99,64.91,64.99,37138.0,50.4452,50.4607,50.3986,50.4607,37138.0
2018-03-22 14:15:00,64.97,65.0,64.92,64.95,40659.0,50.4452,50.4685,50.4064,50.4297,40659.0
2018-03-22 14:20:00,64.95,64.97,64.81,64.82,31052.0,50.4297,50.4452,50.321,50.3287,31052.0
2018-03-22 14:25:00,64.82,64.84,64.64,64.65,63755.0,50.3287,50.3443,50.189,50.1967,63755.0
2018-03-22 14:30:00,64.64,64.87,64.63,64.81,67398.0,50.189,50.3675,50.1812,50.321,67398.0
2018-03-22 14:35:00,64.81,64.93,64.77,64.9,22165.0,50.321,50.4141,50.2899,50.3908,22165.0
2018-03-22 14:40:00,64.91,64.95,64.83,64.84,29370.0,50.3986,50.4297,50.3365,50.3443,29370.0
2018-03-22 14:45:00,64.85,64.85,64.7,64.75,97453.0,50.352,50.352,50.2356,50.2744,97453.0
2018-03-22 14:50:00,64.75,64.79,64.71,64.71,39267.0,50.2744,50.3054,50.2433,50.2433,39267.0
2018-03-22 14:55:00,64.72,64.73,64.6,64.66,69828.0,50.2511,50.2588,50.1579,50.2045,69828.0
2018-03-22 15:00:00,64.66,64.78,64.62,64.71,67533.0,50.2045,50.2977,50.1734,50.2433,67533.0
2018-03-22 15:05:00,64.7,64.71,64.52,64.52,58936.0,50.2356,50.2433,50.0958,50.0958,58936.0
2018-03-22 15:10:00,64.54,64.59,64.46,64.53,78778.0,50.1113,50.1501,50.0492,50.1036,78778.0
2018-03-22 15:15:00,64.53,64.53,64.31,64.4,63003.0,50.1036,50.1036,49.9327,50.0026,63003.0
2018-03-22 15:20:00,64.4,64.63,64.4,64.56,66532.0,50.0026,50.1812,50.0026,50.1269,66532.0
2018-03-22 15:25:00,64.56,64.59,64.45,64.5,81061.0,50.1269,50.1501,50.0414,50.0803,81061.0
2018-03-22 15:30:00,64.5,64.53,64.38,64.44,120582.0,50.0803,50.1036,49.9871,50.0337,120582.0
2018-03-22 15:35:00,64.43,64.48,64.38,64.39,90492.0,50.0259,50.0647,49.9871,49.9949,90492.0
2018-03-22 15:40:00,64.39,64.41,64.26,64.29,155146.0,49.9949,50.0104,49.8939,49.9172,155146.0
2018-03-22 15:45:00,64.3,64.3,63.93,64.19,293762.0,49.925,49.925,49.6377,49.8396,293762.0
2018-03-22 15:50:00,64.19,64.29,64.07,64.1,187878.0,49.8396,49.9172,49.7464,49.7697,187878.0
2018-03-22 15:55:00,64.09,64.11,63.91,63.95,474600.0,49.7619,49.7775,49.6222,49.6532,474600.0
2018-03-23 09:30:00,64.05,64.05,63.5,63.5,220443.0,49.7309,49.7309,49.3038,49.3038,220443.0
2018-03-23 09:35:00,63.52,63.64,63.33,63.39,206642.0,49.3194,49.4125,49.1718,49.2184,206642.0
2018-03-23 09:40:00,63.39,63.57,63.12,63.53,339989.0,49.2184,49.3582,49.0088,49.3271,339989.0
2018-03-23 09:45:00,63.54,63.93,63.54,63.91,92318.0,49.3349,49.6377,49.3349,49.6222,92318.0
2018-03-23 09:50:00,63.9,63.91,63.6,63.68,165284.0,49.6144,49.6222,49.3815,49.4436,165284.0
2018-03-23 09:55:00,63.67,63.9,63.67,63.79,81680.0,49.4358,49.6144,49.4358,49.529,81680.0
2018-03-23 10:00:00,63.8,63.88,63.69,63.71,110060.0,49.5368,49.5989,49.4513,49.4669,110060.0
2018-03-23 10:05:00,63.71,63.87,63.7,63.82,68365.0,49.4669,49.5911,49.4591,49.5523,68365.0
2018-03-23 10:10:00,63.81,63.99,63.79,63.83,46810.0,49.5445,49.6843,49.529,49.5601,46810.0
2018-03-23 10:15:00,63.82,63.94,63.77,63.83,44196.0,49.5523,49.6455,49.5135,49.5601,44196.0
2018-03-23 10:20:00,63.82,63.85,63.66,63.81,40154.0,49.5523,49.5756,49.4281,49.5445,40154.0
2018-03-23 10:25:00,63.82,63.9,63.76,63.76,65645.0,49.5523,49.6144,49.5057,49.5057,65645.0
2018-03-23 10:30:00,63.76,63.82,63.73,63.79,75622.0,49.5057,49.5523,49.4824,49.529,75622.0
2018-03-23 10:35:00,63.78,63.78,63.47,63.53,48812.0,49.5212,49.5212,49.2805,49.3271,48812.0
2018-03-23 10:40:00,63.54,63.65,63.45,63.52,56384.0,49.3349,49.4203,49.265,49.3194,56384.0
2018-03-23 10:45:00,63.53,63.64,63.46,63.52,32133.0,49.3271,49.4125,49.2728,49.3194,32133.0
2018-03-23 10:50:00,63.52,63.63,63.44,63.58,50898.0,49.3194,49.4048,49.2572,49.3659,50898.0
2018-03-23 10:55:00,63.57,63.57,63.5,63.54,83450.0,49.3582,49.3582,49.3038,49.3349,83450.0
2018-03-23 11:00:00,63.54,63.64,63.38,63.49,120383.0,49.3349,49.4125,49.2107,49.2961,120383.0
2018-03-23 11:05:00,63.5,63.57,63.41,63.41,79344.0,49.3038,49.3582,49.2339,49.2339,79344.0
2018-03-23 11:10:00,63.4,63.47,63.28,63.34,94748.0,49.2262,49.2805,49.133,49.1796,94748.0
2018-03-23 11:15:00,63.34,63.47,63.31,63.39,58078.0,49.1796,49.2805,49.1563,49.2184,58078.0
2018-03-23 11:20:00,63.39,63.42,63.28,63.33,52455.0,49.2184,49.2417,49.133,49.1718,52455.0
2018-03-23 11:25:00,63.34,63.36,63.25,63.28,57541.0,49.1796,49.1951,49.1097,49.133,57541.0
2018-03-23 11:30:00,63.27,63.38,63.25,63.25,63158.0,49.1252,49.2107,49.1097,49.1097,63158.0
2018-03-23 11:35:00,63.26,63.34,63.09,63.15,84018.0,49.1175,49.1796,48.9855,49.0321,84018.0
2018-03-23 11:40:00,63.14,63.2,62.93,63.01,85135.0,49.0243,49.0709,48.8613,48.9234,85135.0
2018-03-23 11:45:00,63.02,63.1,62.94,63.06,65856.0,48.9311,48.9933,48.869,48.9622,65856.0
2018-03-23 11:50:00,63.06,63.06,62.85,62.94,62140.0,48.9622,48.9622,48.7991,48.869,62140.0
2018-03-23 11:55:00,62.95,63.01,62.84,62.86,33458.0,48.8768,48.9234,48.7914,48.8069,33458.0
2018-03-23 12:00:00,62.85,63.13,62.84,62.98,50675.0,48.7991,49.0165,48.7914,48.9001,50675.0
2018-03-23 12:05:00,63.0,63.14,62.98,63.06,61781.0,48.9156,49.0243,48.9001,48.9622,61781.0
2018-03-23 12:10:00,63.05,63.09,62.98,63.02,99079.0,48.9544,48.9855,48.9001,48.9311,99079.0
2018-03-23 12:15:00,63.02,63.1,62.93,62.94,54881.0,48.9311,48.9933,48.8613,48.869,54881.0
2018-03-23 12:20:00,62.94,63.07,62.92,63.03,49575.0,48.869,48.97,48.8535,48.9389,49575.0
2018-03-23 12:25:00,63.03,63.21,63.02,63.17,36051.0,48.9389,49.0787,48.9311,49.0476,36051.0
2018-03-23 12:30:00,63.18,63.18,63.1,63.1,52842.0,49.0554,49.0554,48.9933,48.9933,52842.0
2018-03-23 12:35:00,63.09,63.11,62.8,62.87,89394.0,48.9855,49.001,48.7603,48.8147,89394.0
2018-03-23 12:40:00,62.88,62.89,62.7,62.71,44141.0,48.8224,48.8302,48.6827,48.6904,44141.0
2018-03-23 12:45:00,62.71,62.96,62.7,62.9,42428.0,48.6904,48.8845,48.6827,48.838,42428.0
2018-03-23 12:50:00,62.91,63.01,62.91,62.99,51774.0,48.8457,48.9234,48.8457,48.9078,51774.0
2018-03-23 12:55:00,62.99,63.02,62.88,62.95,40716.0,48.9078,48.9311,48.8224,48.8768,40716.0
2018-03-23 13:00:00,62.93,63.09,62.87,63.08,45410.0,48.8613,48.9855,48.8147,48.9777,45410.0
2018-03-23 13:05:00,63.07,63.1,62.96,63.04,48462.0,48.97,48.9933,48.8845,48.9467,48462.0
2018-03-23 13:10:00,63.04,63.11,62.96,62.98,55449.0,48.9467,49.001,48.8845,48.9001,55449.0
2018-03-23 13:15:00,62.99,62.99,62.91,62.95,40985.0,48.9078,48.9078,48.8457,48.8768,40985.0
2018-03-23 13:20:00,62.96,63.03,62.9,63.03,37844.0,48.8845,48.9389,48.838,48.9389,37844.0
2018-03-23 13:25:00,63.04,63.05,62.89,62.93,52752.0,48.9467,48.9544,48.8302,48.8613,52752.0
2018-03-23 13:30:00,62.93,63.03,62.86,62.86,83960.0,48.8613,48.9389,48.8069,48.8069,83960.0
2018-03-23 13:35:00,62.85,62.9,62.8,62.81,40598.0,48.7991,48.838,48.7603,48.7681,40598.0
2018-03-23 13:40:00,62.8,62.83,62.71,62.79,46836.0,48.7603,48.7836,48.6904,48.7526,46836.0
2018-03-23 13:45:00,62.79,62.88,62.77,62.83,42616.0,48.7526,48.8224,48.737,48.7836,42616.0
2018-03-23 13:50:00,62.82,63.06,62.82,63.05,51510.0,48.7758,48.9622,48.7758,48.9544,51510.0
2018-03-23 13:55:00,63.05,63.32,63.05,63.25,133086.0,48.9544,49.1641,48.9544,49.1097,133086.0
2018-03-23 14:00:00,63.25,63.34,63.1,63.17,67525.0,49.1097,49.1796,48.9933,49.0476,67525.0
2018-03-23 14:05:00,63.17,63.21,63.07,63.1,40788.0,49.0476,49.0787,48.97,48.9933,40788.0
2018-03-23 14:10:00,63.1,63.1,62.91,62.96,53736.0,48.9933,48.9933,48.8457,48.8845,53736.0
2018-03-23 14:15:00,62.95,62.98,62.88,62.9,60555.0,48.8768,48.9001,48.8224,48.838,60555.0
2018-03-23 14:20:00,62.9,62.95,62.79,62.88,44604.0,48.838,48.8768,48.7526,48.8224,44604.0
2018-03-23 14:25:00,62.87,62.87,62.74,62.85,61811.0,48.8147,48.8147,48.7137,48.7991,61811.0
2018-03-23 14:30:00,62.85,62.93,62.81,62.85,39650.0,48.7991,48.8613,48.7681,48.7991,39650.0
2018-03-23 14:35:00,62.85,62.89,62.75,62.87,39766.0,48.7991,48.8302,48.7215,48.8147,39766.0
2018-03-23 14:40:00,62.88,62.95,62.82,62.85,48368.0,48.8224,48.8768,48.7758,48.7991,48368.0
2018-03-23 14:45:00,62.83,62.83,62.63,62.65,82075.0,48.7836,48.7836,48.6283,48.6439,82075.0
2018-03-23 14:50:00,62.66,62.76,62.59,62.72,64410.0,48.6516,48.7293,48.5973,48.6982,64410.0
2018-03-23 14:55:00,62.72,62.73,62.43,62.47,109852.0,48.6982,48.706,48.473,48.5041,109852.0
2018-03-23 15:00:00,62.47,62.54,62.32,62.35,86485.0,48.5041,48.5584,48.3876,48.4109,86485.0
2018-03-23 15:05:00,62.35,62.45,62.18,62.24,80598.0,48.4109,48.4886,48.2789,48.3255,80598.0
2018-03-23 15:10:00,62.24,62.5,62.05,62.31,196371.0,48.3255,48.5274,48.178,48.3799,196371.0
2018-03-23 15:15:00,62.32,62.45,62.23,62.29,91175.0,48.3876,48.4886,48.3177,48.3643,91175.0
2018-03-23 15:20:00,62.3,62.31,62.1,62.1,123419.0,48.3721,48.3799,48.2168,48.2168,123419.0
2018-03-23 15:25:00,62.1,62.37,62.08,62.29,94600.0,48.2168,48.4265,48.2013,48.3643,94600.0
2018-03-23 15:30:00,62.29,62.31,62.15,62.24,172196.0,48.3643,48.3799,48.2556,48.3255,172196.0
2018-03-23 15:35:00,62.24,62.25,62.06,62.21,136175.0,48.3255,48.3333,48.1858,48.3022,136175.0
2018-03-23 15:40:00,62.21,62.37,62.09,62.14,151615.0,48.3022,48.4265,48.209,48.2479,151615.0
2018-03-23 15:45:00,62.1,62.16,62.02,62.13,193589.0,48.2168,48.2634,48.1547,48.2401,193589.0
2018-03-23 15:50:00,62.14,62.16,61.94,62.0,307904.0,48.2479,48.2634,48.0926,48.1392,307904.0
2018-03-23 15:55:00,62.0,62.17,61.98,62.06,390069.0,48.1392,48.2712,48.1236,48.1858,390069.0
2018-03-26 09:30:00,62.78,63.05,62.68,62.7,181509.0,48.7448,48.9544,48.6671,48.6827,181509.0
2018-03-26 09:35:00,62.69,62.83,62.52,62.79,53485.0,48.6749,48.7836,48.5429,48.7526,53485.0
2018-03-26 09:40:00,62.78,63.09,62.77,62.99,69506.0,48.7448,48.9855,48.737,48.9078,69506.0
2018-03-26 09:45:00,62.99,63.09,62.95,63.0,74916.0,48.9078,48.9855,48.8768,48.9156,74916.0
2018-03-26 09:50:00,62.99,63.0,62.74,62.78,54025.0,48.9078,48.9156,48.7137,48.7448,54025.0
2018-03-26 09:55:00,62.8,62.83,62.72,62.73,43000.0,48.7603,48.7836,48.6982,48.706,43000.0
2018-03-26 10:00:00,62.73,62.85,62.69,62.79,69130.0,48.706,48.7991,48.6749,48.7526,69130.0
2018-03-26 10:05:00,62.78,62.88,62.72,62.87,35502.0,48.7448,48.8224,48.6982,48.8147,35502.0
2018-03-26 10:10:00,62.88,62.93,62.73,62.75,31457.0,48.8224,48.8613,48.706,48.7215,31457.0
2018-03-26 10:15:00,62.75,62.83,62.7,62.7,47270.0,48.7215,48.7836,48.6827,48.6827,47270.0
2018-03-26 10:20:00,62.68,62.74,62.64,62.69,46872.0,48.6671,48.7137,48.6361,48.6749,46872.0
2018-03-26 10:25:00,62.68,62.71,62.48,62.49,69463.0,48.6671,48.6904,48.5119,48.5196,69463.0
2018-03-26 10:30:00,62.49,62.51,62.3,62.46,50776.0,48.5196,48.5352,48.3721,48.4963,50776.0
2018-03-26 10:35:00,62.46,62.5,62.43,62.46,30777.0,48.4963,48.5274,48.473,48.4963,30777.0
2018-03-26 10:40:00,62.47,62.47,62.22,62.25,32400.0,48.5041,48.5041,48.31,48.3333,32400.0
2018-03-26 10:45:00,62.26,62.32,62.16,62.28,45027.0,48.341,48.3876,48.2634,48.3566,45027.0
2018-03-26 10:50:00,62.29,62.34,62.25,62.25,32233.0,48.3643,48.4032,48.3333,48.3333,32233.0
2018-03-26 10:55:00,62.26,62.37,62.15,62.22,46550.0,48.341,48.4265,48.2556,48.31,46550.0
2018-03-26 11:00:00,62.22,62.28,62.15,62.23,32021.0,48.31,48.3566,48.2556,48.3177,32021.0
2018-03-26 11:05:00,62.22,62.22,62.02,62.05,43233.0,48.31,48.31,48.1547,48.178,43233.0
2018-03-26 11:10:00,62.05,62.07,61.99,62.02,26933.0,48.178,48.1935,48.1314,48.1547,26933.0
2018-03-26 11:15:00,62.0,62.06,61.75,61.82,49520.0,48.1392,48.1858,47.9451,47.9994,49520.0
2018-03-26 11:20:00,61.82,61.91,61.73,61.88,118621.0,47.9994,48.0693,47.9295,48.046,118621.0
2018-03-26 11:25:00,61.9,61.98,61.86,61.86,50718.0,48.0615,48.1236,48.0305,48.0305,50718.0
2018-03-26 11:30:00,61.86,62.0,61.8,61.95,43228.0,48.0305,48.1392,47.9839,48.1003,43228.0
2018-03-26 11:35:00,61.95,62.01,61.81,61.93,29417.0,48.1003,48.1469,47.9916,48.0848,29417.0
2018-03-26 11:40:00,61.94,62.12,61.94,62.12,20773.0,48.0926,48.2323,48.0926,48.2323,20773.0
2018-03-26 11:45:00,62.11,62.13,61.98,62.01,24046.0,48.2246,48.2401,48.1236,48.1469,24046.0
2018-03-26 11:50:00,62.02,62.2,62.01,62.16,35008.0,48.1547,48.2945,48.1469,48.2634,35008.0
2018-03-26 11:55:00,62.18,62.21,61.98,62.13,50381.0,48.2789,48.3022,48.1236,48.2401,50381.0
2018-03-26 12:00:00,62.15,62.19,61.98,62.01,27638.0,48.2556,48.2867,48.1236,48.1469,27638.0
2018-03-26 12:05:00,62.02,62.14,62.02,62.13,32098.0,48.1547,48.2479,48.1547,48.2401,32098.0
2018-03-26 12:10:00,62.13,62.26,62.11,62.22,52282.0,48.2401,48.341,48.2246,48.31,52282.0
2018-03-26 12:15:00,62.19,62.28,62.1,62.1,97042.0,48.2867,48.3566,48.2168,48.2168,97042.0
2018-03-26 12:20:00,62.11,62.22,62.1,62.2,100098.0,48.2246,48.31,48.2168,48.2945,100098.0
2018-03-26 12:25:00,62.21,62.36,62.21,62.32,35618.0,48.3022,48.4187,48.3022,48.3876,35618.0
2018-03-26 12:30:00,62.3,62.45,62.29,62.41,65834.0,48.3721,48.4886,48.3643,48.4575,65834.0
2018-03-26 12:35:00,62.41,62.52,62.39,62.39,56977.0,48.4575,48.5429,48.442,48.442,56977.0
2018-03-26 12:40:00,62.39,62.45,62.38,62.42,26079.0,48.442,48.4886,48.4342,48.4653,26079.0
2018-03-26 12:45:00,62.43,62.48,62.4,62.43,78730.0,48.473,48.5119,48.4497,48.473,78730.0
2018-03-26 12:50:00,62.43,62.45,62.32,62.35,65809.0,48.473,48.4886,48.3876,48.4109,65809.0
2018-03-26 12:55:00,62.35,62.46,62.34,62.44,35008.0,48.4109,48.4963,48.4032,48.4808,35008.0
2018-03-26 13:00:00,62.44,62.7,62.44,62.69,24449.0,48.4808,48.6827,48.4808,48.6749,24449.0
2018-03-26 13:05:00,62.71,62.78,62.67,62.68,27301.0,48.6904,48.7448,48.6594,48.6671,27301.0
2018-03-26 13:10:00,62.69,62.77,62.67,62.76,18452.0,48.6749,48.737,48.6594,48.7293,18452.0
2018-03-26 13:15:00,62.76,62.86,62.76,62.84,23068.0,48.7293,48.8069,48.7293,48.7914,23068.0
2018-03-26 13:20:00,62.83,62.84,62.69,62.73,62929.0,48.7836,48.7914,48.6749,48.706,62929.0
2018-03-26 13:25:00,62.74,62.74,62.52,62.55,39907.0,48.7137,48.7137,48.5429,48.5662,39907.0
2018-03-26 13:30:00,62.55,62.56,62.42,62.45,46041.0,48.5662,48.574,48.4653,48.4886,46041.0
2018-03-26 13:35:00,62.47,62.66,62.47,62.64,23453.0,48.5041,48.6516,48.5041,48.6361,23453.0
2018-03-26 13:40:00,62.64,62.73,62.59,62.6,16920.0,48.6361,48.706,48.5973,48.605,16920.0
2018-03-26 13:45:00,62.61,62.68,62.6,62.66,22955.0,48.6128,48.6671,48.605,48.6516,22955.0
2018-03-26 13:50:00,62.66,62.7,62.53,62.55,30790.0,48.6516,48.6827,48.5507,48.5662,30790.0
2018-03-26 13:55:00,62.55,62.68,62.51,62.68,31569.0,48.5662,48.6671,48.5352,48.6671,31569.0
2018-03-26 14:00:00,62.7,62.8,62.62,62.79,22980.0,48.6827,48.7603,48.6206,48.7526,22980.0
2018-03-26 14:05:00,62.79,62.89,62.76,62.85,32000.0,48.7526,48.8302,48.7293,48.7991,32000.0
2018-03-26 14:10:00,62.86,62.97,62.84,62.84,38441.0,48.8069,48.8923,48.7914,48.7914,38441.0
2018-03-26 14:15:00,62.83,62.95,62.83,62.93,28587.0,48.7836,48.8768,48.7836,48.8613,28587.0
2018-03-26 14:20:00,62.94,63.04,62.88,62.88,48669.0,48.869,48.9467,48.8224,48.8224,48669.0
2018-03-26 14:25:00,62.89,63.05,62.88,63.02,36827.0,48.8302,48.9544,48.8224,48.9311,36827.0
2018-03-26 14:30:00,63.05,63.09,62.99,63.02,35592.0,48.9544,48.9855,48.9078,48.9311,35592.0
2018-03-26 14:35:00,63.02,63.14,63.01,63.09,47530.0,48.9311,49.0243,48.9234,48.9855,47530.0
2018-03-26 14:40:00,63.1,63.19,63.09,63.12,36691.0,48.9933,49.0631,48.9855,49.0088,36691.0
2018-03-26 14:45:00,63.11,63.2,63.09,63.14,48200.0,49.001,49.0709,48.9855,49.0243,48200.0
2018-03-26 14:50:00,63.15,63.31,63.15,63.31,42981.0,49.0321,49.1563,49.0321,49.1563,42981.0
2018-03-26 14:55:00,63.31,63.31,63.16,63.16,37412.0,49.1563,49.1563,49.0398,49.0398,37412.0
2018-03-26 15:00:00,63.15,63.29,63.12,63.22,42593.0,49.0321,49.1408,49.0088,49.0864,42593.0
2018-03-26 15:05:00,63.22,63.29,63.2,63.29,38433.0,49.0864,49.1408,49.0709,49.1408,38433.0
2018-03-26 15:10:00,63.29,63.33,63.24,63.31,44435.0,49.1408,49.1718,49.102,49.1563,44435.0
2018-03-26 15:15:00,63.3,63.37,63.24,63.36,41022.0,49.1485,49.2029,49.102,49.1951,41022.0
2018-03-26 15:20:00,63.36,63.38,63.23,63.24,46903.0,49.1951,49.2107,49.0942,49.102,46903.0
2018-03-26 15:25:00,63.24,63.32,63.19,63.32,36513.0,49.102,49.1641,49.0631,49.1641,36513.0
2018-03-26 15:30:00,63.33,63.38,63.27,63.35,55437.0,49.1718,49.2107,49.1252,49.1874,55437.0
2018-03-26 15:35:00,63.34,63.34,63.22,63.27,62789.0,49.1796,49.1796,49.0864,49.1252,62789.0
2018-03-26 15:40:00,63.27,63.46,63.23,63.44,77788.0,49.1252,49.2728,49.0942,49.2572,77788.0
2018-03-26 15:45:00,63.43,63.5,63.4,63.5,140908.0,49.2495,49.3038,49.2262,49.3038,140908.0
2018-03-26 15:50:00,63.49,63.5,63.37,63.48,136592.0,49.2961,49.3038,49.2029,49.2883,136592.0
2018-03-26 15:55:00,63.48,63.57,63.36,63.41,273949.0,49.2883,49.3582,49.1951,49.2339,273949.0
2018-03-27 09:30:00,63.64,63.67,63.35,63.44,141743.0,49.4125,49.4358,49.1874,49.2572,141743.0
2018-03-27 09:35:00,63.43,63.54,63.29,63.35,54755.0,49.2495,49.3349,49.1408,49.1874,54755.0
2018-03-27 09:40:00,63.35,63.38,63.2,63.25,43548.0,49.1874,49.2107,49.0709,49.1097,43548.0
2018-03-27 09:45:00,63.24,63.28,63.13,63.18,44197.0,49.102,49.133,49.0165,49.0554,44197.0
2018-03-27 09:50:00,63.18,63.29,63.15,63.17,38798.0,49.0554,49.1408,49.0321,49.0476,38798.0
2018-03-27 09:55:00,63.17,63.36,63.16,63.29,57264.0,49.0476,49.1951,49.0398,49.1408,57264.0
2018-03-27 10:00:00,63.3,63.53,63.3,63.53,69308.0,49.1485,49.3271,49.1485,49.3271,69308.0
2018-03-27 10:05:00,63.54,63.65,63.4,63.5,85699.0,49.3349,49.4203,49.2262,49.3038,85699.0
2018-03-27 10:10:00,63.48,63.48,63.07,63.18,42567.0,49.2883,49.2883,48.97,49.0554,42567.0
2018-03-27 10:15:00,63.18,63.26,63.13,63.17,35723.0,49.0554,49.1175,49.0165,49.0476,35723.0
2018-03-27 10:20:00,63.16,63.24,63.1,63.12,42093.0,49.0398,49.102,48.9933,49.0088,42093.0
2018-03-27 10:25:00,63.13,63.2,63.11,63.14,49989.0,49.0165,49.0709,49.001,49.0243,49989.0
2018-03-27 10:30:00,63.15,63.16,63.03,63.05,43892.0,49.0321,49.0398,48.9389,48.9544,43892.0
2018-03-27 10:35:00,63.06,63.15,62.99,63.1,49467.0,48.9622,49.0321,48.9078,48.9933,49467.0
2018-03-27 10:40:00,63.1,63.29,63.08,63.29,30664.0,48.9933,49.1408,48.9777,49.1408,30664.0
2018-03-27 10:45:00,63.29,63.31,63.13,63.24,27104.0,49.1408,49.1563,49.0165,49.102,27104.0
2018-03-27 10:50:00,63.24,63.26,63.14,63.23,48762.0,49.102,49.1175,49.0243,49.0942,48762.0
2018-03-27 10:55:00,63.23,63.31,63.15,63.18,47173.0,49.0942,49.1563,49.0321,49.0554,47173.0
2018-03-27 11:00:00,63.18,63.23,63.08,63.12,31998.0,49.0554,49.0942,48.9777,49.0088,31998.0
2018-03-27 11:05:00,63.13,63.15,63.02,63.14,39663.0,49.0165,49.0321,48.9311,49.0243,39663.0
2018-03-27 11:10:00,63.15,63.18,63.06,63.08,49246.0,49.0321,49.0554,48.9622,48.9777,49246.0
2018-03-27 11:15:00,63.09,63.12,62.95,63.03,25470.0,48.9855,49.0088,48.8768,48.9389,25470.0
2018-03-27 11:20:00,63.04,63.09,62.94,62.99,18826.0,48.9467,48.9855,48.869,48.9078,18826.0
2018-03-27 11:25:00,62.98,63.04,62.93,62.98,22657.0,48.9001,48.9467,48.8613,48.9001,22657.0
2018-03-27 11:30:00,62.99,63.13,62.99,63.09,30604.0,48.9078,49.0165,48.9078,48.9855,30604.0
2018-03-27 11:35:00,63.08,63.09,63.01,63.04,34476.0,48.9777,48.9855,48.9234,48.9467,34476.0
2018-03-27 11:40:00,63.04,63.14,63.01,63.13,44019.0,48.9467,49.0243,48.9234,49.0165,44019.0
2018-03-27 11:45:00,63.14,63.21,63.1,63.12,58689.0,49.0243,49.0787,48.9933,49.0088,58689.0
2018-03-27 11:50:00,63.14,63.16,62.96,63.14,54146.0,49.0243,49.0398,48.8845,49.0243,54146.0
2018-03-27 11:55:00,63.15,63.26,63.12,63.26,34041.0,49.0321,49.1175,49.0088,49.1175,34041.0
2018-03-27 12:00:00,63.25,63.35,63.21,63.27,41785.0,49.1097,49.1874,49.0787,49.1252,41785.0
2018-03-27 12:05:00,63.28,63.31,63.16,63.2,19763.0,49.133,49.1563,49.0398,49.0709,19763.0
2018-03-27 12:10:00,63.21,63.24,63.17,63.24,18572.0,49.0787,49.102,49.0476,49.102,18572.0
2018-03-27 12:15:00,63.25,63.28,63.2,63.24,20008.0,49.1097,49.133,49.0709,49.102,20008.0
2018-03-27 12:20:00,63.25,63.25,63.08,63.13,52725.0,49.1097,49.1097,48.9777,49.0165,52725.0
2018-03-27 12:25:00,63.13,63.18,63.09,63.17,90005.0,49.0165,49.0554,48.9855,49.0476,90005.0
2018-03-27 12:30:00,63.16,63.16,63.02,63.07,34607.0,49.0398,49.0398,48.9311,48.97,34607.0
2018-03-27 12:35:00,63.07,63.1,63.03,63.06,24319.0,48.97,48.9933,48.9389,48.9622,24319.0
2018-03-27 12:40:00,63.07,63.19,63.05,63.17,42150.0,48.97,49.0631,48.9544,49.0476,42150.0
2018-03-27 12:45:00,63.16,63.31,63.14,63.26,27123.0,49.0398,49.1563,49.0243,49.1175,27123.0
2018-03-27 12:50:00,63.26,63.3,63.16,63.25,25035.0,49.1175,49.1485,49.0398,49.1097,25035.0
2018-03-27 12:55:00,63.24,63.35,63.2,63.29,50325.0,49.102,49.1874,49.0709,49.1408,50325.0
2018-03-27 13:00:00,63.29,63.35,63.28,63.31,22556.0,49.1408,49.1874,49.133,49.1563,22556.0
2018-03-27 13:05:00,63.32,63.36,63.28,63.32,32140.0,49.1641,49.1951,49.133,49.1641,32140.0
2018-03-27 13:10:00,63.31,63.38,63.28,63.33,31420.0,49.1563,49.2107,49.133,49.1718,31420.0
2018-03-27 13:15:00,63.35,63.38,63.29,63.34,30473.0,49.1874,49.2107,49.1408,49.1796,30473.0
2018-03-27 13:20:00,63.34,63.34,63.24,63.24,25173.0,49.1796,49.1796,49.102,49.102,25173.0
2018-03-27 13:25:00,63.25,63.28,63.18,63.2,33555.0,49.1097,49.133,49.0554,49.0709,33555.0
2018-03-27 13:30:00,63.2,63.26,63.15,63.21,31979.0,49.0709,49.1175,49.0321,49.0787,31979.0
2018-03-27 13:35:00,63.21,63.21,63.08,63.1,26651.0,49.0787,49.0787,48.9777,48.9933,26651.0
2018-03-27 13:40:00,63.1,63.18,63.05,63.18,34368.0,48.9933,49.0554,48.9544,49.0554,34368.0
2018-03-27 13:45:00,63.18,63.21,62.91,62.92,38323.0,49.0554,49.0787,48.8457,48.8535,38323.0
2018-03-27 13:50:00,62.92,62.98,62.84,62.97,45703.0,48.8535,48.9001,48.7914,48.8923,45703.0
2018-03-27 13:55:00,62.96,63.05,62.87,63.03,40120.0,48.8845,48.9544,48.8147,48.9389,40120.0
2018-03-27 14:00:00,63.03,63.08,62.92,62.95,32062.0,48.9389,48.9777,48.8535,48.8768,32062.0
2018-03-27 14:05:00,62.95,63.08,62.95,63.07,31099.0,48.8768,48.9777,48.8768,48.97,31099.0
2018-03-27 14:10:00,63.07,63.21,63.03,63.1,55012.0,48.97,49.0787,48.9389,48.9933,55012.0
2018-03-27 14:15:00,63.11,63.17,63.09,63.12,43368.0,49.001,49.0476,48.9855,49.0088,43368.0
2018-03-27 14:20:00,63.11,63.11,62.97,63.01,38853.0,49.001,49.001,48.8923,48.9234,38853.0
2018-03-27 14:25:00,63.02,63.02,62.82,62.84,49686.0,48.9311,48.9311,48.7758,48.7914,49686.0
2018-03-27 14:30:00,62.84,62.94,62.81,62.94,61657.0,48.7914,48.869,48.7681,48.869,61657.0
2018-03-27 14:35:00,62.95,63.01,62.89,63.0,37495.0,48.8768,48.9234,48.8302,48.9156,37495.0
2018-03-27 14:40:00,63.0,63.11,62.97,63.03,42537.0,48.9156,49.001,48.8923,48.9389,42537.0
2018-03-27 14:45:00,63.02,63.02,62.81,62.82,61365.0,48.9311,48.9311,48.7681,48.7758,61365.0
2018-03-27 14:50:00,62.82,62.87,62.77,62.77,47610.0,48.7758,48.8147,48.737,48.737,47610.0
2018-03-27 14:55:00,62.76,62.77,62.53,62.57,129824.0,48.7293,48.737,48.5507,48.5817,129824.0
2018-03-27 15:00:00,62.56,62.67,62.43,62.47,115851.0,48.574,48.6594,48.473,48.5041,115851.0
2018-03-27 15:05:00,62.46,62.55,62.24,62.46,114058.0,48.4963,48.5662,48.3255,48.4963,114058.0
2018-03-27 15:10:00,62.46,62.55,62.27,62.36,95683.0,48.4963,48.5662,48.3488,48.4187,95683.0
2018-03-27 15:15:00,62.35,62.5,62.33,62.34,68613.0,48.4109,48.5274,48.3954,48.4032,68613.0
2018-03-27 15:20:00,62.33,62.33,62.13,62.18,119442.0,48.3954,48.3954,48.2401,48.2789,119442.0
2018-03-27 15:25:00,62.18,62.22,62.09,62.12,133273.0,48.2789,48.31,48.209,48.2323,133273.0
2018-03-27 15:30:00,62.12,62.15,61.8,62.05,144738.0,48.2323,48.2556,47.9839,48.178,144738.0
2018-03-27 15:35:00,62.05,62.35,62.04,62.35,206396.0,48.178,48.4109,48.1702,48.4109,206396.0
2018-03-27 15:40:00,62.36,62.36,62.05,62.05,195705.0,48.4187,48.4187,48.178,48.178,195705.0
2018-03-27 15:45:00,62.03,62.16,61.93,62.04,309743.0,48.1625,48.2634,48.0848,48.1702,309743.0
2018-03-27 15:50:00,62.03,62.37,61.99,62.17,236402.0,48.1625,48.4265,48.1314,48.2712,236402.0
2018-03-27 15:55:00,62.16,62.47,62.08,62.4,411431.0,48.2634,48.5041,48.2013,48.4497,411431.0
2018-03-28 09:30:00,62.58,62.82,62.57,62.82,133654.0,48.5895,48.7758,48.5817,48.7758,133654.0
2018-03-28 09:35:00,62.83,63.0,62.79,62.81,92498.0,48.7836,48.9156,48.7526,48.7681,92498.0
2018-03-28 09:40:00,62.8,63.0,62.8,62.94,95562.0,48.7603,48.9156,48.7603,48.869,95562.0
2018-03-28 09:45:00,62.95,63.17,62.85,63.17,73312.0,48.8768,49.0476,48.7991,49.0476,73312.0
2018-03-28 09:50:00,63.17,63.19,63.05,63.18,74573.0,49.0476,49.0631,48.9544,49.0554,74573.0
2018-03-28 09:55:00,63.17,63.18,63.0,63.07,64081.0,49.0476,49.0554,48.9156,48.97,64081.0
2018-03-28 10:00:00,63.06,63.13,62.91,62.94,72151.0,48.9622,49.0165,48.8457,48.869,72151.0
2018-03-28 10:05:00,62.95,63.11,62.95,63.1,79126.0,48.8768,49.001,48.8768,48.9933,79126.0
2018-03-28 10:10:00,63.1,63.12,62.97,63.03,84823.0,48.9933,49.0088,48.8923,48.9389,84823.0
2018-03-28 10:15:00,63.04,63.1,62.95,63.01,57022.0,48.9467,48.9933,48.8768,48.9234,57022.0
2018-03-28 10:20:00,63.02,63.07,62.88,62.95,79572.0,48.9311,48.97,48.8224,48.8768,79572.0
2018-03-28 10:25:00,62.96,63.09,62.92,63.08,100078.0,48.8845,48.9855,48.8535,48.9777,100078.0
2018-03-28 10:30:00,63.09,63.13,62.93,62.95,45187.0,48.9855,49.0165,48.8613,48.8768,45187.0
2018-03-28 10:35:00,62.94,63.0,62.89,62.99,40458.0,48.869,48.9156,48.8302,48.9078,40458.0
2018-03-28 10:40:00,62.98,62.99,62.81,62.91,57060.0,48.9001,48.9078,48.7681,48.8457,57060.0
2018-03-28 10:45:00,62.91,62.91,62.69,62.83,54569.0,48.8457,48.8457,48.6749,48.7836,54569.0
2018-03-28 10:50:00,62.82,62.88,62.69,62.86,70421.0,48.7758,48.8224,48.6749,48.8069,70421.0
2018-03-28 10:55:00,62.87,62.9,62.79,62.85,49944.0,48.8147,48.838,48.7526,48.7991,49944.0
2018-03-28 11:00:00,62.85,63.09,62.85,62.96,53858.0,48.7991,48.9855,48.7991,48.8845,53858.0
2018-03-28 11:05:00,62.97,63.11,62.93,63.08,40748.0,48.8923,49.001,48.8613,48.9777,40748.0
2018-03-28 11:10:00,63.09,63.14,62.85,62.88,47074.0,48.9855,49.0243,48.7991,48.8224,47074.0
2018-03-28 11:15:00,62.89,62.89,62.7,62.87,57850.0,48.8302,48.8302,48.6827,48.8147,57850.0
2018-03-28 11:20:00,62.87,62.87,62.63,62.75,46767.0,48.8147,48.8147,48.6283,48.7215,46767.0
2018-03-28 11:25:00,62.74,62.8,62.69,62.72,74517.0,48.7137,48.7603,48.6749,48.6982,74517.0
2018-03-28 11:30:00,62.73,62.83,62.55,62.76,59249.0,48.706,48.7836,48.5662,48.7293,59249.0
2018-03-28 11:35:00,62.77,62.94,62.73,62.8,39679.0,48.737,48.869,48.706,48.7603,39679.0
2018-03-28 11:40:00,62.8,62.93,62.75,62.76,47859.0,48.7603,48.8613,48.7215,48.7293,47859.0
2018-03-28 11:45:00,62.77,62.82,62.65,62.68,46208.0,48.737,48.7758,48.6439,48.6671,46208.0
2018-03-28 11:50:00,62.7,62.76,62.66,62.7,59256.0,48.6827,48.7293,48.6516,48.6827,59256.0
2018-03-28 11:55:00,62.7,62.94,62.68,62.75,48520.0,48.6827,48.869,48.6671,48.7215,48520.0
2018-03-28 12:00:00,62.76,62.87,62.72,62.76,41245.0,48.7293,48.8147,48.6982,48.7293,41245.0
2018-03-28 12:05:00,62.74,62.93,62.74,62.83,28812.0,48.7137,48.8613,48.7137,48.7836,28812.0
2018-03-28 12:10:00,62.83,63.07,62.82,63.05,49992.0,48.7836,48.97,48.7758,48.9544,49992.0
2018-03-28 12:15:00,63.06,63.3,63.03,63.3,32620.0,48.9622,49.1485,48.9389,49.1485,32620.0
2018-03-28 12:20:00,63.29,63.36,63.11,63.11,26247.0,49.1408,49.1951,49.001,49.001,26247.0
2018-03-28 12:25:00,63.11,63.12,62.91,62.91,62613.0,49.001,49.0088,48.8457,48.8457,62613.0
2018-03-28 12:30:00,62.92,62.94,62.81,62.85,42272.0,48.8535,48.869,48.7681,48.7991,42272.0
2018-03-28 12:35:00,62.89,63.03,62.89,63.01,26770.0,48.8302,48.9389,48.8302,48.9234,26770.0
2018-03-28 12:40:00,63.02,63.07,62.98,63.0,50207.0,48.9311,48.97,48.9001,48.9156,50207.0
2018-03-28 12:45:00,62.98,63.04,62.79,62.82,38994.0,48.9001,48.9467,48.7526,48.7758,38994.0
2018-03-28 12:50:00,62.83,62.89,62.77,62.79,26509.0,48.7836,48.8302,48.737,48.7526,26509.0
2018-03-28 12:55:00,62.78,62.8,62.69,62.73,27662.0,48.7448,48.7603,48.6749,48.706,27662.0
2018-03-28 13:00:00,62.71,62.73,62.58,62.71,42271.0,48.6904,48.706,48.5895,48.6904,42271.0
2018-03-28 13:05:00,62.72,62.88,62.69,62.88,50254.0,48.6982,48.8224,48.6749,48.8224,50254.0
2018-03-28 13:10:00,62.89,62.91,62.74,62.78,42179.0,48.8302,48.8457,48.7137,48.7448,42179.0
2018-03-28 13:15:00,62.78,62.79,62.59,62.69,37138.0,48.7448,48.7526,48.5973,48.6749,37138.0
2018-03-28 13:20:00,62.72,62.98,62.71,62.93,38235.0,48.6982,48.9001,48.6904,48.8613,38235.0
2018-03-28 13:25:00,62.93,62.96,62.85,62.94,64094.0,48.8613,48.8845,48.7991,48.869,64094.0
2018-03-28 13:30:00,62.94,62.99,62.76,62.86,57936.0,48.869,48.9078,48.7293,48.8069,57936.0
2018-03-28 13:35:00,62.87,62.92,62.8,62.88,34416.0,48.8147,48.8535,48.7603,48.8224,34416.0
2018-03-28 13:40:00,62.87,62.87,62.77,62.82,28704.0,48.8147,48.8147,48.737,48.7758,28704.0
2018-03-28 13:45:00,62.82,63.03,62.82,62.99,26837.0,48.7758,48.9389,48.7758,48.9078,26837.0
2018-03-28 13:50:00,62.98,62.98,62.85,62.92,24349.0,48.9001,48.9001,48.7991,48.8535,24349.0
2018-03-28 13:55:00,62.93,62.96,62.81,62.85,53979.0,48.8613,48.8845,48.7681,48.7991,53979.0
2018-03-28 14:00:00,62.86,62.91,62.72,62.8,38023.0,48.8069,48.8457,48.6982,48.7603,38023.0
2018-03-28 14:05:00,62.79,62.82,62.66,62.7,46292.0,48.7526,48.7758,48.6516,48.6827,46292.0
2018-03-28 14:10:00,62.69,62.72,62.59,62.71,38021.0,48.6749,48.6982,48.5973,48.6904,38021.0
2018-03-28 14:15:00,62.72,62.87,62.71,62.81,27131.0,48.6982,48.8147,48.6904,48.7681,27131.0
2018-03-28 14:20:00,62.83,62.93,62.83,62.85,28341.0,48.7836,48.8613,48.7836,48.7991,28341.0
2018-03-28 14:25:00,62.83,62.85,62.69,62.71,31035.0,48.7836,48.7991,48.6749,48.6904,31035.0
2018-03-28 14:30:00,62.69,62.72,62.62,62.7,63791.0,48.6749,48.6982,48.6206,48.6827,63791.0
2018-03-28 14:35:00,62.71,62.8,62.6,62.8,87629.0,48.6904,48.7603,48.605,48.7603,87629.0
2018-03-28 14:40:00,62.8,62.89,62.71,62.73,33929.0,48.7603,48.8302,48.6904,48.706,33929.0
2018-03-28 14:45:00,62.74,62.79,62.66,62.79,30386.0,48.7137,48.7526,48.6516,48.7526,30386.0
2018-03-28 14:50:00,62.77,62.81,62.7,62.75,29017.0,48.737,48.7681,48.6827,48.7215,29017.0
2018-03-28 14:55:00,62.76,62.77,62.66,62.7,32247.0,48.7293,48.737,48.6516,48.6827,32247.0
2018-03-28 15:00:00,62.7,62.74,62.46,62.48,37527.0,48.6827,48.7137,48.4963,48.5119,37527.0
2018-03-28 15:05:00,62.48,62.57,62.42,62.42,54774.0,48.5119,48.5817,48.4653,48.4653,54774.0
2018-03-28 15:10:00,62.43,62.6,62.43,62.58,38090.0,48.473,48.605,48.473,48.5895,38090.0
2018-03-28 15:15:00,62.59,62.67,62.52,62.65,65607.0,48.5973,48.6594,48.5429,48.6439,65607.0
2018-03-28 15:20:00,62.66,62.75,62.51,62.7,78918.0,48.6516,48.7215,48.5352,48.6827,78918.0
2018-03-28 15:25:00,62.7,62.81,62.64,62.81,56099.0,48.6827,48.7681,48.6361,48.7681,56099.0
2018-03-28 15:30:00,62.81,62.89,62.68,62.71,60308.0,48.7681,48.8302,48.6671,48.6904,60308.0
2018-03-28 15:35:00,62.72,62.93,62.65,62.9,93144.0,48.6982,48.8613,48.6439,48.838,93144.0
2018-03-28 15:40:00,62.88,62.97,62.71,62.72,83288.0,48.8224,48.8923,48.6904,48.6982,83288.0
2018-03-28 15:45:00,62.72,62.83,62.69,62.78,113026.0,48.6982,48.7836,48.6749,48.7448,113026.0
2018-03-28 15:50:00,62.79,62.82,62.67,62.69,102870.0,48.7526,48.7758,48.6594,48.6749,102870.0
2018-03-28 15:55:00,62.7,62.74,62.56,62.58,223250.0,48.6827,48.7137,48.574,48.5895,223250.0
2018-03-29 09:30:00,62.87,63.08,62.79,62.85,82356.0,48.8147,48.9777,48.7526,48.7991,82356.0
2018-03-29 09:35:00,62.87,62.92,62.61,62.64,36740.0,48.8147,48.8535,48.6128,48.6361,36740.0
2018-03-29 09:40:00,62.61,62.65,62.46,62.55,15432.0,48.6128,48.6439,48.4963,48.5662,15432.0
2018-03-29 09:45:00,62.55,62.6,62.48,62.51,43514.0,48.5662,48.605,48.5119,48.5352,43514.0
2018-03-29 09:50:00,62.52,62.65,62.51,62.65,20975.0,48.5429,48.6439,48.5352,48.6439,20975.0
2018-03-29 09:55:00,62.65,62.69,62.45,62.69,29197.0,48.6439,48.6749,48.4886,48.6749,29197.0
2018-03-29 10:00:00,62.66,62.68,62.52,62.55,23406.0,48.6516,48.6671,48.5429,48.5662,23406.0
2018-03-29 10:05:00,62.55,62.59,62.38,62.39,35539.0,48.5662,48.5973,48.4342,48.442,35539.0
2018-03-29 10:10:00,62.38,62.58,62.38,62.49,29519.0,48.4342,48.5895,48.4342,48.5196,29519.0
2018-03-29 10:15:00,62.48,62.57,62.44,62.49,23984.0,48.5119,48.5817,48.4808,48.5196,23984.0
2018-03-29 10:20:00,62.5,62.58,62.49,62.56,21687.0,48.5274,48.5895,48.5196,48.574,21687.0
2018-03-29 10:25:00,62.56,62.57,62.44,62.54,31176.0,48.574,48.5817,48.4808,48.5584,31176.0
2018-03-29 10:30:00,62.54,62.58,62.52,62.55,31511.0,48.5584,48.5895,48.5429,48.5662,31511.0
2018-03-29 10:35:00,62.55,62.67,62.55,62.65,25972.0,48.5662,48.6594,48.5662,48.6439,25972.0
2018-03-29 10:40:00,62.66,62.86,62.66,62.83,38731.0,48.6516,48.8069,48.6516,48.7836,38731.0
2018-03-29 10:45:00,62.83,62.95,62.8,62.93,55430.0,48.7836,48.8768,48.7603,48.8613,55430.0
2018-03-29 10:50:00,62.94,63.02,62.94,63.0,48195.0,48.869,48.9311,48.869,48.9156,48195.0
2018-03-29 10:55:00,63.0,63.16,62.99,63.16,52439.0,48.9156,49.0398,48.9078,49.0398,52439.0
2018-03-29 11:00:00,63.17,63.29,63.16,63.28,61069.0,49.0476,49.1408,49.0398,49.133,61069.0
2018-03-29 11:05:00,63.28,63.53,63.26,63.48,102337.0,49.133,49.3271,49.1175,49.2883,102337.0
2018-03-29 11:10:00,63.48,63.48,63.33,63.33,38622.0,49.2883,49.2883,49.1718,49.1718,38622.0
2018-03-29 11:15:00,63.34,63.47,63.34,63.39,57743.0,49.1796,49.2805,49.1796,49.2184,57743.0
2018-03-29 11:20:00,63.39,63.42,63.23,63.23,55447.0,49.2184,49.2417,49.0942,49.0942,55447.0
2018-03-29 11:25:00,63.24,63.39,63.24,63.33,36621.0,49.102,49.2184,49.102,49.1718,36621.0
2018-03-29 11:30:00,63.33,63.33,63.27,63.29,51516.0,49.1718,49.1718,49.1252,49.1408,51516.0
2018-03-29 11:35:00,63.28,63.39,63.27,63.36,39314.0,49.133,49.2184,49.1252,49.1951,39314.0
2018-03-29 11:40:00,63.36,63.37,63.24,63.25,30734.0,49.1951,49.2029,49.102,49.1097,30734.0
2018-03-29 11:45:00,63.23,63.34,63.15,63.33,56026.0,49.0942,49.1796,49.0321,49.1718,56026.0
2018-03-29 11:50:00,63.33,63.42,63.32,63.38,30255.0,49.1718,49.2417,49.1641,49.2107,30255.0
2018-03-29 11:55:00,63.37,63.4,63.27,63.28,56605.0,49.2029,49.2262,49.1252,49.133,56605.0
2018-03-29 12:00:00,63.28,63.31,63.19,63.22,50388.0,49.133,49.1563,49.0631,49.0864,50388.0
2018-03-29 12:05:00,63.22,63.29,63.19,63.21,37877.0,49.0864,49.1408,49.0631,49.0787,37877.0
2018-03-29 12:10:00,63.2,63.34,63.19,63.3,24589.0,49.0709,49.1796,49.0631,49.1485,24589.0
2018-03-29 12:15:00,63.3,63.39,63.29,63.37,23325.0,49.1485,49.2184,49.1408,49.2029,23325.0
2018-03-29 12:20:00,63.37,63.38,63.33,63.34,45433.0,49.2029,49.2107,49.1718,49.1796,45433.0
2018-03-29 12:25:00,63.35,63.42,63.33,63.42,50786.0,49.1874,49.2417,49.1718,49.2417,50786.0
2018-03-29 12:30:00,63.43,63.43,63.39,63.41,31342.0,49.2495,49.2495,49.2184,49.2339,31342.0
2018-03-29 12:35:00,63.41,63.45,63.38,63.39,27193.0,49.2339,49.265,49.2107,49.2184,27193.0
2018-03-29 12:40:00,63.39,63.39,63.28,63.28,25587.0,49.2184,49.2184,49.133,49.133,25587.0
2018-03-29 12:45:00,63.29,63.34,63.25,63.27,36225.0,49.1408,49.1796,49.1097,49.1252,36225.0
2018-03-29 12:50:00,63.27,63.3,63.24,63.24,39340.0,49.1252,49.1485,49.102,49.102,39340.0
2018-03-29 12:55:00,63.25,63.31,63.24,63.3,33697.0,49.1097,49.1563,49.102,49.1485,33697.0
2018-03-29 13:00:00,63.3,63.36,63.21,63.24,46256.0,49.1485,49.1951,49.0787,49.102,46256.0
2018-03-29 13:05:00,63.23,63.25,63.16,63.18,21235.0,49.0942,49.1097,49.0398,49.0554,21235.0
2018-03-29 13:10:00,63.17,63.21,63.15,63.18,32516.0,49.0476,49.0787,49.0321,49.0554,32516.0
2018-03-29 13:15:00,63.18,63.24,63.14,63.24,27522.0,49.0554,49.102,49.0243,49.102,27522.0
2018-03-29 13:20:00,63.23,63.25,63.2,63.24,24437.0,49.0942,49.1097,49.0709,49.102,24437.0
2018-03-29 13:25:00,63.24,63.25,63.15,63.22,23305.0,49.102,49.1097,49.0321,49.0864,23305.0
2018-03-29 13:30:00,63.23,63.23,63.16,63.17,19768.0,49.0942,49.0942,49.0398,49.0476,19768.0
2018-03-29 13:35:00,63.16,63.17,63.1,63.12,29992.0,49.0398,49.0476,48.9933,49.0088,29992.0
2018-03-29 13:40:00,63.11,63.18,63.07,63.18,15375.0,49.001,49.0554,48.97,49.0554,15375.0
2018-03-29 13:45:00,63.18,63.23,63.16,63.22,22850.0,49.0554,49.0942,49.0398,49.0864,22850.0
2018-03-29 13:50:00,63.22,63.29,63.21,63.22,41739.0,49.0864,49.1408,49.0787,49.0864,41739.0
2018-03-29 13:55:00,63.22,63.24,63.17,63.18,32914.0,49.0864,49.102,49.0476,49.0554,32914.0
2018-03-29 14:00:00,63.18,63.18,63.06,63.11,32802.0,49.0554,49.0554,48.9622,49.001,32802.0
2018-03-29 14:05:00,63.12,63.19,63.11,63.18,23580.0,49.0088,49.0631,49.001,49.0554,23580.0
2018-03-29 14:10:00,63.18,63.33,63.17,63.25,64563.0,49.0554,49.1718,49.0476,49.1097,64563.0
2018-03-29 14:15:00,63.25,63.26,63.18,63.2,50124.0,49.1097,49.1175,49.0554,49.0709,50124.0
2018-03-29 14:20:00,63.2,63.3,63.17,63.17,36752.0,49.0709,49.1485,49.0476,49.0476,36752.0
2018-03-29 14:25:00,63.16,63.24,63.14,63.23,122516.0,49.0398,49.102,49.0243,49.0942,122516.0
2018-03-29 14:30:00,63.24,63.29,63.21,63.28,95927.0,49.102,49.1408,49.0787,49.133,95927.0
2018-03-29 14:35:00,63.29,63.36,63.29,63.33,37100.0,49.1408,49.1951,49.1408,49.1718,37100.0
2018-03-29 14:40:00,63.33,63.44,63.32,63.42,51960.0,49.1718,49.2572,49.1641,49.2417,51960.0
2018-03-29 14:45:00,63.42,63.54,63.41,63.54,71895.0,49.2417,49.3349,49.2339,49.3349,71895.0
2018-03-29 14:50:00,63.54,63.69,63.53,63.68,97471.0,49.3349,49.4513,49.3271,49.4436,97471.0
2018-03-29 14:55:00,63.69,63.75,63.6,63.6,64704.0,49.4513,49.4979,49.3815,49.3815,64704.0
2018-03-29 15:00:00,63.61,63.74,63.56,63.7,74103.0,49.3892,49.4902,49.3504,49.4591,74103.0
2018-03-29 15:05:00,63.71,63.75,63.68,63.73,36416.0,49.4669,49.4979,49.4436,49.4824,36416.0
2018-03-29 15:10:00,63.72,63.74,63.66,63.66,41021.0,49.4746,49.4902,49.4281,49.4281,41021.0
2018-03-29 15:15:00,63.66,63.69,63.55,63.56,34943.0,49.4281,49.4513,49.3426,49.3504,34943.0
2018-03-29 15:20:00,63.56,63.61,63.52,63.57,44501.0,49.3504,49.3892,49.3194,49.3582,44501.0
2018-03-29 15:25:00,63.57,63.57,63.42,63.53,42030.0,49.3582,49.3582,49.2417,49.3271,42030.0
2018-03-29 15:30:00,63.52,63.52,63.38,63.42,59316.0,49.3194,49.3194,49.2107,49.2417,59316.0
2018-03-29 15:35:00,63.41,63.47,63.32,63.45,73855.0,49.2339,49.2805,49.1641,49.265,73855.0
2018-03-29 15:40:00,63.45,63.47,63.34,63.36,108314.0,49.265,49.2805,49.1796,49.1951,108314.0
2018-03-29 15:45:00,63.37,63.6,63.36,63.58,122089.0,49.2029,49.3815,49.1951,49.3659,122089.0
2018-03-29 15:50:00,63.59,63.61,63.42,63.43,130599.0,49.3737,49.3892,49.2417,49.2495,130599.0
2018-03-29 15:55:00,63.43,63.45,63.25,63.25,345854.0,49.2495,49.265,49.1097,49.1097,345854.0
2018-04-02 09:30:00,62.93,63.13,62.85,62.94,110004.0,48.8613,49.0165,48.7991,48.869,110004.0
2018-04-02 09:35:00,62.94,63.21,62.9,63.12,33627.0,48.869,49.0787,48.838,49.0088,33627.0
2018-04-02 09:40:00,63.11,63.23,63.0,63.07,35416.0,49.001,49.0942,48.9156,48.97,35416.0
2018-04-02 09:45:00,63.08,63.09,62.86,62.87,43218.0,48.9777,48.9855,48.8069,48.8147,43218.0
2018-04-02 09:50:00,62.87,62.92,62.8,62.82,33424.0,48.8147,48.8535,48.7603,48.7758,33424.0
2018-04-02 09:55:00,62.81,62.94,62.79,62.92,24294.0,48.7681,48.869,48.7526,48.8535,24294.0
2018-04-02 10:00:00,62.95,62.96,62.7,62.73,31332.0,48.8768,48.8845,48.6827,48.706,31332.0
2018-04-02 10:05:00,62.72,62.76,62.53,62.57,39483.0,48.6982,48.7293,48.5507,48.5817,39483.0
2018-04-02 10:10:00,62.56,62.6,62.44,62.46,20570.0,48.574,48.605,48.4808,48.4963,20570.0
2018-04-02 10:15:00,62.47,62.6,62.46,62.52,17003.0,48.5041,48.605,48.4963,48.5429,17003.0
2018-04-02 10:20:00,62.52,62.6,62.45,62.53,25429.0,48.5429,48.605,48.4886,48.5507,25429.0
2018-04-02 10:25:00,62.53,62.53,62.31,62.34,24254.0,48.5507,48.5507,48.3799,48.4032,24254.0
2018-04-02 10:30:00,62.36,62.36,62.11,62.12,27883.0,48.4187,48.4187,48.2246,48.2323,27883.0
2018-04-02 10:35:00,62.11,62.13,62.02,62.12,22675.0,48.2246,48.2401,48.1547,48.2323,22675.0
2018-04-02 10:40:00,62.12,62.21,62.12,62.18,22531.0,48.2323,48.3022,48.2323,48.2789,22531.0
2018-04-02 10:45:00,62.18,62.2,62.05,62.08,19607.0,48.2789,48.2945,48.178,48.2013,19607.0
2018-04-02 10:50:00,62.08,62.13,62.02,62.03,24192.0,48.2013,48.2401,48.1547,48.1625,24192.0
2018-04-02 10:55:00,62.03,62.07,61.93,61.93,24468.0,48.1625,48.1935,48.0848,48.0848,24468.0
2018-04-02 11:00:00,61.93,62.01,61.85,61.94,60081.0,48.0848,48.1469,48.0227,48.0926,60081.0
2018-04-02 11:05:00,61.93,61.93,61.76,61.83,43387.0,48.0848,48.0848,47.9528,48.0072,43387.0
2018-04-02 11:10:00,61.84,61.87,61.73,61.75,27241.0,48.0149,48.0382,47.9295,47.9451,27241.0
2018-04-02 11:15:00,61.73,61.78,61.64,61.68,70710.0,47.9295,47.9684,47.8597,47.8907,70710.0
2018-04-02 11:20:00,61.7,61.79,61.67,61.76,62414.0,47.9062,47.9761,47.8829,47.9528,62414.0
2018-04-02 11:25:00,61.75,61.89,61.72,61.89,35992.0,47.9451,48.0538,47.9218,48.0538,35992.0
2018-04-02 11:30:00,61.9,61.92,61.76,61.77,34915.0,48.0615,48.0771,47.9528,47.9606,34915.0
2018-04-02 11:35:00,61.8,61.81,61.34,61.39,80524.0,47.9839,47.9916,47.6267,47.6655,80524.0
2018-04-02 11:40:00,61.44,61.54,61.18,61.47,91530.0,47.7044,47.782,47.5025,47.7277,91530.0
2018-04-02 11:45:00,61.48,61.7,61.4,61.67,43820.0,47.7354,47.9062,47.6733,47.8829,43820.0
2018-04-02 11:50:00,61.66,61.7,61.51,61.66,44557.0,47.8752,47.9062,47.7587,47.8752,44557.0
2018-04-02 11:55:00,61.66,61.74,61.54,61.56,44030.0,47.8752,47.9373,47.782,47.7975,44030.0
2018-04-02 12:00:00,61.55,61.55,61.36,61.41,48168.0,47.7898,47.7898,47.6422,47.6811,48168.0
2018-04-02 12:05:00,61.41,61.45,61.29,61.37,27770.0,47.6811,47.7121,47.5879,47.65,27770.0
2018-04-02 12:10:00,61.38,61.38,61.21,61.26,23710.0,47.6578,47.6578,47.5258,47.5646,23710.0
2018-04-02 12:15:00,61.28,61.38,61.17,61.36,30619.0,47.5801,47.6578,47.4947,47.6422,30619.0
2018-04-02 12:20:00,61.35,61.46,61.35,61.42,29578.0,47.6345,47.7199,47.6345,47.6888,29578.0
2018-04-02 12:25:00,61.41,61.45,61.33,61.37,25856.0,47.6811,47.7121,47.619,47.65,25856.0
2018-04-02 12:30:00,61.39,61.51,61.38,61.42,26241.0,47.6655,47.7587,47.6578,47.6888,26241.0
2018-04-02 12:35:00,61.43,61.52,61.39,61.39,32235.0,47.6966,47.7665,47.6655,47.6655,32235.0
2018-04-02 12:40:00,61.39,61.5,61.3,61.45,21582.0,47.6655,47.7509,47.5957,47.7121,21582.0
2018-04-02 12:45:00,61.44,61.45,61.36,61.42,18805.0,47.7044,47.7121,47.6422,47.6888,18805.0
2018-04-02 12:50:00,61.42,61.43,61.32,61.37,24991.0,47.6888,47.6966,47.6112,47.65,24991.0
2018-04-02 12:55:00,61.38,61.46,61.28,61.43,65906.0,47.6578,47.7199,47.5801,47.6966,65906.0
2018-04-02 13:00:00,61.44,61.58,61.38,61.39,64064.0,47.7044,47.8131,47.6578,47.6655,64064.0
2018-04-02 13:05:00,61.39,61.43,61.26,61.26,22828.0,47.6655,47.6966,47.5646,47.5646,22828.0
2018-04-02 13:10:00,61.26,61.4,61.23,61.24,25271.0,47.5646,47.6733,47.5413,47.5491,25271.0
2018-04-02 13:15:00,61.25,61.32,61.23,61.25,25653.0,47.5568,47.6112,47.5413,47.5568,25653.0
2018-04-02 13:20:00,61.25,61.26,61.13,61.13,25776.0,47.5568,47.5646,47.4637,47.4637,25776.0
2018-04-02 13:25:00,61.13,61.14,60.97,60.99,62308.0,47.4637,47.4714,47.3394,47.355,62308.0
2018-04-02 13:30:00,61.0,61.16,61.0,61.13,37932.0,47.3627,47.487,47.3627,47.4637,37932.0
2018-04-02 13:35:00,61.14,61.21,61.05,61.08,29661.0,47.4714,47.5258,47.4016,47.4248,29661.0
2018-04-02 13:40:00,61.08,61.09,60.9,60.96,35916.0,47.4248,47.4326,47.2851,47.3317,35916.0
2018-04-02 13:45:00,60.95,61.02,60.84,60.84,29836.0,47.3239,47.3783,47.2385,47.2385,29836.0
2018-04-02 13:50:00,60.86,60.92,60.78,60.82,44898.0,47.254,47.3006,47.1919,47.223,44898.0
2018-04-02 13:55:00,60.83,60.92,60.73,60.87,55761.0,47.2307,47.3006,47.1531,47.2618,55761.0
2018-04-02 14:00:00,60.86,60.94,60.79,60.9,109086.0,47.254,47.3161,47.1997,47.2851,109086.0
2018-04-02 14:05:00,60.91,60.98,60.81,60.9,78222.0,47.2929,47.3472,47.2152,47.2851,78222.0
2018-04-02 14:10:00,60.9,61.1,60.84,61.08,78631.0,47.2851,47.4404,47.2385,47.4248,78631.0
2018-04-02 14:15:00,61.09,61.25,61.03,61.23,87360.0,47.4326,47.5568,47.386,47.5413,87360.0
2018-04-02 14:20:00,61.23,61.41,61.23,61.35,75786.0,47.5413,47.6811,47.5413,47.6345,75786.0
2018-04-02 14:25:00,61.36,61.36,61.19,61.22,88374.0,47.6422,47.6422,47.5103,47.5335,88374.0
2018-04-02 14:30:00,61.21,61.53,61.18,61.51,88402.0,47.5258,47.7742,47.5025,47.7587,88402.0
2018-04-02 14:35:00,61.5,61.54,61.31,61.42,77465.0,47.7509,47.782,47.6034,47.6888,77465.0
2018-04-02 14:40:00,61.42,61.47,61.37,61.41,109500.0,47.6888,47.7277,47.65,47.6811,109500.0
2018-04-02 14:45:00,61.42,61.58,61.41,61.55,78806.0,47.6888,47.8131,47.6811,47.7898,78806.0
2018-04-02 14:50:00,61.54,61.57,61.5,61.52,35262.0,47.782,47.8053,47.7509,47.7665,35262.0
2018-04-02 14:55:00,61.52,61.59,61.48,61.57,75322.0,47.7665,47.8208,47.7354,47.8053,75322.0
2018-04-02 15:00:00,61.58,61.59,61.44,61.56,96369.0,47.8131,47.8208,47.7044,47.7975,96369.0
2018-04-02 15:05:00,61.55,61.57,61.45,61.48,59497.0,47.7898,47.8053,47.7121,47.7354,59497.0
2018-04-02 15:10:00,61.47,61.59,61.39,61.55,52316.0,47.7277,47.8208,47.6655,47.7898,52316.0
2018-04-02 15:15:00,61.55,61.57,61.47,61.57,39136.0,47.7898,47.8053,47.7277,47.8053,39136.0
2018-04-02 15:20:00,61.58,61.6,61.51,61.57,125833.0,47.8131,47.8286,47.7587,47.8053,125833.0
2018-04-02 15:25:00,61.57,61.58,61.48,61.52,51569.0,47.8053,47.8131,47.7354,47.7665,51569.0
2018-04-02 15:30:00,61.52,61.76,61.5,61.5,105942.0,47.7665,47.9528,47.7509,47.7509,105942.0
2018-04-02 15:35:00,61.51,61.71,61.51,61.63,88824.0,47.7587,47.914,47.7587,47.8519,88824.0
2018-04-02 15:40:00,61.62,61.82,61.55,61.76,83342.0,47.8441,47.9994,47.7898,47.9528,83342.0
2018-04-02 15:45:00,61.76,61.96,61.76,61.9,252245.0,47.9528,48.1081,47.9528,48.0615,252245.0
2018-04-02 15:50:00,61.9,62.15,61.9,62.06,188260.0,48.0615,48.2556,48.0615,48.1858,188260.0
2018-04-02 15:55:00,62.07,62.13,61.93,61.98,365628.0,48.1935,48.2401,48.0848,48.1236,365628.0
2018-04-03 09:30:00,62.32,62.35,61.95,62.05,74600.0,48.3876,48.4109,48.1003,48.178,74600.0
2018-04-03 09:35:00,61.98,61.99,61.58,61.65,60944.0,48.1236,48.1314,47.8131,47.8674,60944.0
2018-04-03 09:40:00,61.66,61.78,61.53,61.74,64108.0,47.8752,47.9684,47.7742,47.9373,64108.0
2018-04-03 09:45:00,61.76,61.84,61.71,61.76,72353.0,47.9528,48.0149,47.914,47.9528,72353.0
2018-04-03 09:50:00,61.75,61.82,61.62,61.78,48778.0,47.9451,47.9994,47.8441,47.9684,48778.0
2018-04-03 09:55:00,61.78,61.86,61.58,61.84,53625.0,47.9684,48.0305,47.8131,48.0149,53625.0
2018-04-03 10:00:00,61.83,61.88,61.62,61.74,32313.0,48.0072,48.046,47.8441,47.9373,32313.0
2018-04-03 10:05:00,61.73,61.75,61.58,61.71,47437.0,47.9295,47.9451,47.8131,47.914,47437.0
2018-04-03 10:10:00,61.7,61.79,61.64,61.77,65031.0,47.9062,47.9761,47.8597,47.9606,65031.0
2018-04-03 10:15:00,61.77,61.91,61.7,61.76,39573.0,47.9606,48.0693,47.9062,47.9528,39573.0
2018-04-03 10:20:00,61.75,61.91,61.72,61.85,60244.0,47.9451,48.0693,47.9218,48.0227,60244.0
2018-04-03 10:25:00,61.83,61.93,61.75,61.91,62623.0,48.0072,48.0848,47.9451,48.0693,62623.0
2018-04-03 10:30:00,61.91,62.12,61.81,62.1,48908.0,48.0693,48.2323,47.9916,48.2168,48908.0
2018-04-03 10:35:00,62.1,62.14,62.02,62.07,49605.0,48.2168,48.2479,48.1547,48.1935,49605.0
2018-04-03 10:40:00,62.06,62.33,62.06,62.29,80240.0,48.1858,48.3954,48.1858,48.3643,80240.0
2018-04-03 10:45:00,62.29,62.64,62.27,62.46,78644.0,48.3643,48.6361,48.3488,48.4963,78644.0
2018-04-03 10:50:00,62.45,62.53,62.37,62.46,58941.0,48.4886,48.5507,48.4265,48.4963,58941.0
2018-04-03 10:55:00,62.46,62.55,62.39,62.5,103530.0,48.4963,48.5662,48.442,48.5274,103530.0
2018-04-03 11:00:00,62.5,62.67,62.49,62.63,43064.0,48.5274,48.6594,48.5196,48.6283,43064.0
2018-04-03 11:05:00,62.63,62.69,62.6,62.68,40199.0,48.6283,48.6749,48.605,48.6671,40199.0
2018-04-03 11:10:00,62.68,62.73,62.59,62.69,77014.0,48.6671,48.706,48.5973,48.6749,77014.0
2018-04-03 11:15:00,62.69,62.7,62.5,62.61,35769.0,48.6749,48.6827,48.5274,48.6128,35769.0
2018-04-03 11:20:00,62.66,62.66,62.48,62.48,48531.0,48.6516,48.6516,48.5119,48.5119,48531.0
2018-04-03 11:25:00,62.47,62.67,62.47,62.51,30794.0,48.5041,48.6594,48.5041,48.5352,30794.0
2018-04-03 11:30:00,62.51,62.61,62.49,62.52,41296.0,48.5352,48.6128,48.5196,48.5429,41296.0
2018-04-03 11:35:00,62.53,62.59,62.32,62.37,64085.0,48.5507,48.5973,48.3876,48.4265,64085.0
2018-04-03 11:40:00,62.38,62.43,62.31,62.42,42749.0,48.4342,48.473,48.3799,48.4653,42749.0
2018-04-03 11:45:00,62.42,62.47,62.35,62.35,25700.0,48.4653,48.5041,48.4109,48.4109,25700.0
2018-04-03 11:50:00,62.35,62.35,62.22,62.25,22991.0,48.4109,48.4109,48.31,48.3333,22991.0
2018-04-03 11:55:00,62.26,62.32,62.22,62.22,29059.0,48.341,48.3876,48.31,48.31,29059.0
2018-04-03 12:00:00,62.21,62.38,62.21,62.36,34856.0,48.3022,48.4342,48.3022,48.4187,34856.0
2018-04-03 12:05:00,62.37,62.43,62.22,62.23,107236.0,48.4265,48.473,48.31,48.3177,107236.0
2018-04-03 12:10:00,62.23,62.42,62.21,62.33,69886.0,48.3177,48.4653,48.3022,48.3954,69886.0
2018-04-03 12:15:00,62.35,62.39,62.25,62.35,29538.0,48.4109,48.442,48.3333,48.4109,29538.0
2018-04-03 12:20:00,62.38,62.44,62.24,62.28,19493.0,48.4342,48.4808,48.3255,48.3566,19493.0
2018-04-03 12:25:00,62.28,62.36,62.28,62.33,23738.0,48.3566,48.4187,48.3566,48.3954,23738.0
2018-04-03 12:30:00,62.32,62.4,62.27,62.36,26497.0,48.3876,48.4497,48.3488,48.4187,26497.0
2018-04-03 12:35:00,62.37,62.41,62.29,62.34,21475.0,48.4265,48.4575,48.3643,48.4032,21475.0
2018-04-03 12:40:00,62.33,62.47,62.3,62.45,19348.0,48.3954,48.5041,48.3721,48.4886,19348.0
2018-04-03 12:45:00,62.46,62.47,62.32,62.34,93993.0,48.4963,48.5041,48.3876,48.4032,93993.0
2018-04-03 12:50:00,62.34,62.38,62.21,62.22,25559.0,48.4032,48.4342,48.3022,48.31,25559.0
2018-04-03 12:55:00,62.23,62.3,62.21,62.27,21194.0,48.3177,48.3721,48.3022,48.3488,21194.0
2018-04-03 13:00:00,62.27,62.29,62.2,62.29,31405.0,48.3488,48.3643,48.2945,48.3643,31405.0
2018-04-03 13:05:00,62.29,62.3,62.22,62.24,33417.0,48.3643,48.3721,48.31,48.3255,33417.0
2018-04-03 13:10:00,62.25,62.31,62.17,62.19,20607.0,48.3333,48.3799,48.2712,48.2867,20607.0
2018-04-03 13:15:00,62.19,62.3,62.17,62.29,30425.0,48.2867,48.3721,48.2712,48.3643,30425.0
2018-04-03 13:20:00,62.3,62.39,62.27,62.38,42936.0,48.3721,48.442,48.3488,48.4342,42936.0
2018-04-03 13:25:00,62.37,62.51,62.36,62.45,45898.0,48.4265,48.5352,48.4187,48.4886,45898.0
2018-04-03 13:30:00,62.45,62.51,62.35,62.4,88083.0,48.4886,48.5352,48.4109,48.4497,88083.0
2018-04-03 13:35:00,62.41,62.45,62.3,62.3,26366.0,48.4575,48.4886,48.3721,48.3721,26366.0
2018-04-03 13:40:00,62.3,62.44,62.3,62.44,14031.0,48.3721,48.4808,48.3721,48.4808,14031.0
2018-04-03 13:45:00,62.43,62.44,62.25,62.27,17326.0,48.473,48.4808,48.3333,48.3488,17326.0
2018-04-03 13:50:00,62.29,62.29,62.21,62.26,26348.0,48.3643,48.3643,48.3022,48.341,26348.0
2018-04-03 13:55:00,62.28,62.38,62.28,62.34,30013.0,48.3566,48.4342,48.3566,48.4032,30013.0
2018-04-03 14:00:00,62.34,62.37,62.24,62.27,56953.0,48.4032,48.4265,48.3255,48.3488,56953.0
2018-04-03 14:05:00,62.27,62.27,62.14,62.17,26883.0,48.3488,48.3488,48.2479,48.2712,26883.0
2018-04-03 14:10:00,62.17,62.17,62.05,62.05,57775.0,48.2712,48.2712,48.178,48.178,57775.0
2018-04-03 14:15:00,62.05,62.05,61.88,62.04,44768.0,48.178,48.178,48.046,48.1702,44768.0
2018-04-03 14:20:00,62.05,62.07,61.96,62.0,79564.0,48.178,48.1935,48.1081,48.1392,79564.0
2018-04-03 14:25:00,61.99,62.01,61.85,61.94,45197.0,48.1314,48.1469,48.0227,48.0926,45197.0
2018-04-03 14:30:00,61.92,61.92,61.78,61.82,30380.0,48.0771,48.0771,47.9684,47.9994,30380.0
2018-04-03 14:35:00,61.81,61.89,61.78,61.87,25051.0,47.9916,48.0538,47.9684,48.0382,25051.0
2018-04-03 14:40:00,61.86,61.88,61.74,61.74,29136.0,48.0305,48.046,47.9373,47.9373,29136.0
2018-04-03 14:45:00,61.75,62.14,61.74,62.08,60765.0,47.9451,48.2479,47.9373,48.2013,60765.0
2018-04-03 14:50:00,62.07,62.16,62.0,62.12,26386.0,48.1935,48.2634,48.1392,48.2323,26386.0
2018-04-03 14:55:00,62.13,62.31,62.12,62.24,29613.0,48.2401,48.3799,48.2323,48.3255,29613.0
2018-04-03 15:00:00,62.24,62.45,62.2,62.36,55976.0,48.3255,48.4886,48.2945,48.4187,55976.0
2018-04-03 15:05:00,62.38,62.69,62.37,62.66,118788.0,48.4342,48.6749,48.4265,48.6516,118788.0
2018-04-03 15:10:00,62.65,62.74,62.44,62.45,109836.0,48.6439,48.7137,48.4808,48.4886,109836.0
2018-04-03 15:15:00,62.45,62.5,62.38,62.44,91924.0,48.4886,48.5274,48.4342,48.4808,91924.0
2018-04-03 15:20:00,62.43,62.57,62.37,62.57,62201.0,48.473,48.5817,48.4265,48.5817,62201.0
2018-04-03 15:25:00,62.57,62.75,62.57,62.69,73347.0,48.5817,48.7215,48.5817,48.6749,73347.0
2018-04-03 15:30:00,62.73,62.73,62.44,62.46,83999.0,48.706,48.706,48.4808,48.4963,83999.0
2018-04-03 15:35:00,62.46,62.47,62.28,62.43,108191.0,48.4963,48.5041,48.3566,48.473,108191.0
2018-04-03 15:40:00,62.44,62.55,62.41,62.46,91355.0,48.4808,48.5662,48.4575,48.4963,91355.0
2018-04-03 15:45:00,62.47,62.63,62.43,62.48,141591.0,48.5041,48.6283,48.473,48.5119,141591.0
2018-04-03 15:50:00,62.48,62.62,62.46,62.54,119681.0,48.5119,48.6206,48.4963,48.5584,119681.0
2018-04-03 15:55:00,62.54,62.86,62.54,62.76,474115.0,48.5584,48.8069,48.5584,48.7293,474115.0
2018-04-04 09:30:00,61.87,62.31,61.8,62.09,176599.0,48.0382,48.3799,47.9839,48.209,176599.0
2018-04-04 09:35:00,62.07,62.19,61.96,62.08,51887.0,48.1935,48.2867,48.1081,48.2013,51887.0
2018-04-04 09:40:00,62.06,62.18,61.97,62.0,66915.0,48.1858,48.2789,48.1159,48.1392,66915.0
2018-04-04 09:45:00,62.0,62.01,61.85,61.87,34215.0,48.1392,48.1469,48.0227,48.0382,34215.0
2018-04-04 09:50:00,61.86,62.02,61.73,61.97,75358.0,48.0305,48.1547,47.9295,48.1159,75358.0
2018-04-04 09:55:00,61.98,62.01,61.79,61.87,75977.0,48.1236,48.1469,47.9761,48.0382,75977.0
2018-04-04 10:00:00,61.86,61.86,61.55,61.72,103175.0,48.0305,48.0305,47.7898,47.9218,103175.0
2018-04-04 10:05:00,61.71,61.85,61.64,61.76,74323.0,47.914,48.0227,47.8597,47.9528,74323.0
2018-04-04 10:10:00,61.76,61.94,61.73,61.9,68320.0,47.9528,48.0926,47.9295,48.0615,68320.0
2018-04-04 10:15:00,61.9,61.9,61.7,61.75,47075.0,48.0615,48.0615,47.9062,47.9451,47075.0
2018-04-04 10:20:00,61.77,61.88,61.7,61.81,51626.0,47.9606,48.046,47.9062,47.9916,51626.0
2018-04-04 10:25:00,61.79,61.87,61.7,61.7,47760.0,47.9761,48.0382,47.9062,47.9062,47760.0
2018-04-04 10:30:00,61.71,61.75,61.55,61.57,89568.0,47.914,47.9451,47.7898,47.8053,89568.0
2018-04-04 10:35:00,61.58,61.77,61.55,61.75,50074.0,47.8131,47.9606,47.7898,47.9451,50074.0
2018-04-04 10:40:00,61.76,61.84,61.73,61.76,78953.0,47.9528,48.0149,47.9295,47.9528,78953.0
2018-04-04 10:45:00,61.74,61.95,61.74,61.92,114819.0,47.9373,48.1003,47.9373,48.0771,114819.0
2018-04-04 10:50:00,61.93,61.94,61.78,61.79,53979.0,48.0848,48.0926,47.9684,47.9761,53979.0
2018-04-04 10:55:00,61.78,61.96,61.71,61.96,84525.0,47.9684,48.1081,47.914,48.1081,84525.0
2018-04-04 11:00:00,61.96,61.99,61.84,61.89,139482.0,48.1081,48.1314,48.0149,48.0538,139482.0
2018-04-04 11:05:00,61.88,61.99,61.85,61.9,51830.0,48.046,48.1314,48.0227,48.0615,51830.0
2018-04-04 11:10:00,61.88,62.03,61.88,61.9,65085.0,48.046,48.1625,48.046,48.0615,65085.0
2018-04-04 11:15:00,61.89,62.09,61.89,62.0,53148.0,48.0538,48.209,48.0538,48.1392,53148.0
2018-04-04 11:20:00,62.0,62.12,62.0,62.12,46539.0,48.1392,48.2323,48.1392,48.2323,46539.0
2018-04-04 11:25:00,62.11,62.12,61.97,62.01,38625.0,48.2246,48.2323,48.1159,48.1469,38625.0
2018-04-04 11:30:00,62.01,62.19,61.98,62.12,42337.0,48.1469,48.2867,48.1236,48.2323,42337.0
2018-04-04 11:35:00,62.11,62.15,62.04,62.05,25213.0,48.2246,48.2556,48.1702,48.178,25213.0
2018-04-04 11:40:00,62.05,62.07,61.99,62.01,26481.0,48.178,48.1935,48.1314,48.1469,26481.0
2018-04-04 11:45:00,62.01,62.18,61.98,62.12,25486.0,48.1469,48.2789,48.1236,48.2323,25486.0
2018-04-04 11:50:00,62.11,62.11,61.98,62.0,17806.0,48.2246,48.2246,48.1236,48.1392,17806.0
2018-04-04 11:55:00,61.99,62.2,61.99,62.18,22148.0,48.1314,48.2945,48.1314,48.2789,22148.0
2018-04-04 12:00:00,62.18,62.2,62.07,62.08,22282.0,48.2789,48.2945,48.1935,48.2013,22282.0
2018-04-04 12:05:00,62.08,62.18,62.02,62.17,46745.0,48.2013,48.2789,48.1547,48.2712,46745.0
2018-04-04 12:10:00,62.18,62.31,62.14,62.24,51929.0,48.2789,48.3799,48.2479,48.3255,51929.0
2018-04-04 12:15:00,62.24,62.24,62.07,62.07,39387.0,48.3255,48.3255,48.1935,48.1935,39387.0
2018-04-04 12:20:00,62.07,62.21,62.04,62.17,142056.0,48.1935,48.3022,48.1702,48.2712,142056.0
2018-04-04 12:25:00,62.19,62.23,62.13,62.2,39516.0,48.2867,48.3177,48.2401,48.2945,39516.0
2018-04-04 12:30:00,62.22,62.4,62.22,62.39,38967.0,48.31,48.4497,48.31,48.442,38967.0
2018-04-04 12:35:00,62.41,62.5,62.4,62.43,25062.0,48.4575,48.5274,48.4497,48.473,25062.0
2018-04-04 12:40:00,62.43,62.51,62.34,62.5,72154.0,48.473,48.5352,48.4032,48.5274,72154.0
2018-04-04 12:45:00,62.51,62.6,62.5,62.56,31839.0,48.5352,48.605,48.5274,48.574,31839.0
2018-04-04 12:50:00,62.56,62.63,62.51,62.63,17360.0,48.574,48.6283,48.5352,48.6283,17360.0
2018-04-04 12:55:00,62.63,62.68,62.6,62.6,26380.0,48.6283,48.6671,48.605,48.605,26380.0
2018-04-04 13:00:00,62.59,62.6,62.5,62.54,29452.0,48.5973,48.605,48.5274,48.5584,29452.0
2018-04-04 13:05:00,62.53,62.6,62.43,62.43,30433.0,48.5507,48.605,48.473,48.473,30433.0
2018-04-04 13:10:00,62.45,62.45,62.32,62.37,15895.0,48.4886,48.4886,48.3876,48.4265,15895.0
2018-04-04 13:15:00,62.38,62.46,62.36,62.4,26272.0,48.4342,48.4963,48.4187,48.4497,26272.0
2018-04-04 13:20:00,62.38,62.44,62.26,62.32,31393.0,48.4342,48.4808,48.341,48.3876,31393.0
2018-04-04 13:25:00,62.31,62.35,62.21,62.35,26456.0,48.3799,48.4109,48.3022,48.4109,26456.0
2018-04-04 13:30:00,62.34,62.34,62.22,62.22,16567.0,48.4032,48.4032,48.31,48.31,16567.0
2018-04-04 13:35:00,62.23,62.47,62.23,62.47,18347.0,48.3177,48.5041,48.3177,48.5041,18347.0
2018-04-04 13:40:00,62.49,62.57,62.49,62.56,33452.0,48.5196,48.5817,48.5196,48.574,33452.0
2018-04-04 13:45:00,62.56,62.58,62.52,62.56,39449.0,48.574,48.5895,48.5429,48.574,39449.0
2018-04-04 13:50:00,62.57,62.58,62.44,62.45,25519.0,48.5817,48.5895,48.4808,48.4886,25519.0
2018-04-04 13:55:00,62.46,62.53,62.42,62.46,26887.0,48.4963,48.5507,48.4653,48.4963,26887.0
2018-04-04 14:00:00,62.49,62.53,62.48,62.51,14085.0,48.5196,48.5507,48.5119,48.5352,14085.0
2018-04-04 14:05:00,62.52,62.66,62.51,62.64,25019.0,48.5429,48.6516,48.5352,48.6361,25019.0
2018-04-04 14:10:00,62.65,62.84,62.65,62.8,27880.0,48.6439,48.7914,48.6439,48.7603,27880.0
2018-04-04 14:15:00,62.8,62.94,62.8,62.94,34112.0,48.7603,48.869,48.7603,48.869,34112.0
2018-04-04 14:20:00,62.93,63.0,62.91,62.91,24913.0,48.8613,48.9156,48.8457,48.8457,24913.0
2018-04-04 14:25:00,62.89,62.91,62.83,62.84,36044.0,48.8302,48.8457,48.7836,48.7914,36044.0
2018-04-04 14:30:00,62.85,62.85,62.74,62.74,41095.0,48.7991,48.7991,48.7137,48.7137,41095.0
2018-04-04 14:35:00,62.74,62.74,62.66,62.71,28866.0,48.7137,48.7137,48.6516,48.6904,28866.0
2018-04-04 14:40:00,62.7,62.93,62.68,62.86,65180.0,48.6827,48.8613,48.6671,48.8069,65180.0
2018-04-04 14:45:00,62.88,62.9,62.76,62.82,28704.0,48.8224,48.838,48.7293,48.7758,28704.0
2018-04-04 14:50:00,62.82,62.87,62.79,62.8,27021.0,48.7758,48.8147,48.7526,48.7603,27021.0
2018-04-04 14:55:00,62.76,62.91,62.72,62.89,37205.0,48.7293,48.8457,48.6982,48.8302,37205.0
2018-04-04 15:00:00,62.87,63.0,62.86,62.93,40722.0,48.8147,48.9156,48.8069,48.8613,40722.0
2018-04-04 15:05:00,62.93,63.0,62.89,62.97,29161.0,48.8613,48.9156,48.8302,48.8923,29161.0
2018-04-04 15:10:00,62.97,62.97,62.83,62.83,30405.0,48.8923,48.8923,48.7836,48.7836,30405.0
2018-04-04 15:15:00,62.82,62.89,62.82,62.87,40927.0,48.7758,48.8302,48.7758,48.8147,40927.0
2018-04-04 15:20:00,62.87,63.01,62.86,62.98,77159.0,48.8147,48.9234,48.8069,48.9001,77159.0
2018-04-04 15:25:00,62.98,63.11,62.96,63.07,63353.0,48.9001,49.001,48.8845,48.97,63353.0
2018-04-04 15:30:00,63.08,63.12,63.03,63.04,64147.0,48.9777,49.0088,48.9389,48.9467,64147.0
2018-04-04 15:35:00,63.04,63.04,62.97,63.02,63915.0,48.9467,48.9467,48.8923,48.9311,63915.0
2018-04-04 15:40:00,63.02,63.03,62.92,62.93,70932.0,48.9311,48.9389,48.8535,48.8613,70932.0
2018-04-04 15:45:00,62.92,63.16,62.91,63.1,107140.0,48.8535,49.0398,48.8457,48.9933,107140.0
2018-04-04 15:50:00,63.11,63.19,63.11,63.17,131328.0,49.001,49.0631,49.001,49.0476,131328.0
2018-04-04 15:55:00,63.16,63.23,62.96,62.98,267676.0,49.0398,49.0942,48.8845,48.9001,267676.0
2018-04-05 09:30:00,62.99,63.19,62.68,62.73,74939.0,49.2218,49.3781,48.9796,49.0186,74939.0
2018-04-05 09:35:00,62.75,62.75,62.58,62.65,75114.0,49.0343,49.0343,48.9014,48.9561,75114.0
2018-04-05 09:40:00,62.63,62.68,62.49,62.66,50170.0,48.9405,48.9796,48.8311,48.9639,50170.0
2018-04-05 09:45:00,62.67,62.75,62.61,62.67,51842.0,48.9718,49.0343,48.9249,48.9718,51842.0
2018-04-05 09:50:00,62.66,62.69,62.58,62.62,48541.0,48.9639,48.9874,48.9014,48.9327,48541.0
2018-04-05 09:55:00,62.62,62.7,62.44,62.58,96643.0,48.9327,48.9952,48.792,48.9014,96643.0
2018-04-05 10:00:00,62.57,62.58,62.44,62.48,44412.0,48.8936,48.9014,48.792,48.8233,44412.0
2018-04-05 10:05:00,62.48,62.57,62.42,62.46,46878.0,48.8233,48.8936,48.7764,48.8077,46878.0
2018-04-05 10:10:00,62.47,62.56,62.4,62.54,41040.0,48.8155,48.8858,48.7608,48.8702,41040.0
2018-04-05 10:15:00,62.53,62.55,62.34,62.41,62073.0,48.8624,48.878,48.7139,48.7686,62073.0
2018-04-05 10:20:00,62.4,62.41,62.23,62.25,36775.0,48.7608,48.7686,48.6279,48.6436,36775.0
2018-04-05 10:25:00,62.25,62.33,62.16,62.31,69430.0,48.6436,48.7061,48.5732,48.6904,69430.0
2018-04-05 10:30:00,62.28,62.41,62.27,62.41,35970.0,48.667,48.7686,48.6592,48.7686,35970.0
2018-04-05 10:35:00,62.41,62.49,62.35,62.47,39896.0,48.7686,48.8311,48.7217,48.8155,39896.0
2018-04-05 10:40:00,62.47,62.48,62.37,62.45,38859.0,48.8155,48.8233,48.7373,48.7998,38859.0
2018-04-05 10:45:00,62.46,62.46,62.29,62.4,31918.0,48.8077,48.8077,48.6748,48.7608,31918.0
2018-04-05 10:50:00,62.42,62.54,62.42,62.53,31638.0,48.7764,48.8702,48.7764,48.8624,31638.0
2018-04-05 10:55:00,62.53,62.61,62.49,62.5,49183.0,48.8624,48.9249,48.8311,48.8389,49183.0
2018-04-05 11:00:00,62.5,62.64,62.46,62.64,32601.0,48.8389,48.9483,48.8077,48.9483,32601.0
2018-04-05 11:05:00,62.64,62.94,62.63,62.85,52616.0,48.9483,49.1827,48.9405,49.1124,52616.0
2018-04-05 11:10:00,62.85,62.86,62.74,62.74,41132.0,49.1124,49.1202,49.0265,49.0265,41132.0
2018-04-05 11:15:00,62.74,62.76,62.72,62.75,27837.0,49.0265,49.0421,49.0108,49.0343,27837.0
2018-04-05 11:20:00,62.75,62.79,62.71,62.75,34616.0,49.0343,49.0655,49.003,49.0343,34616.0
2018-04-05 11:25:00,62.74,62.79,62.72,62.76,35056.0,49.0265,49.0655,49.0108,49.0421,35056.0
2018-04-05 11:30:00,62.77,62.8,62.7,62.79,43829.0,49.0499,49.0733,48.9952,49.0655,43829.0
2018-04-05 11:35:00,62.79,62.82,62.77,62.78,23896.0,49.0655,49.089,49.0499,49.0577,23896.0
2018-04-05 11:40:00,62.79,62.8,62.64,62.66,35401.0,49.0655,49.0733,48.9483,48.9639,35401.0
2018-04-05 11:45:00,62.65,62.65,62.5,62.55,32140.0,48.9561,48.9561,48.8389,48.878,32140.0
2018-04-05 11:50:00,62.55,62.71,62.54,62.7,18475.0,48.878,49.003,48.8702,48.9952,18475.0
2018-04-05 11:55:00,62.69,62.73,62.6,62.72,24803.0,48.9874,49.0186,48.9171,49.0108,24803.0
2018-04-05 12:00:00,62.73,62.75,62.64,62.68,38982.0,49.0186,49.0343,48.9483,48.9796,38982.0
2018-04-05 12:05:00,62.68,62.71,62.55,62.56,24164.0,48.9796,49.003,48.878,48.8858,24164.0
2018-04-05 12:10:00,62.57,62.66,62.54,62.64,21504.0,48.8936,48.9639,48.8702,48.9483,21504.0
2018-04-05 12:15:00,62.63,62.63,62.42,62.46,32794.0,48.9405,48.9405,48.7764,48.8077,32794.0
2018-04-05 12:20:00,62.47,62.5,62.35,62.39,33376.0,48.8155,48.8389,48.7217,48.753,33376.0
2018-04-05 12:25:00,62.39,62.48,62.37,62.47,21099.0,48.753,48.8233,48.7373,48.8155,21099.0
2018-04-05 12:30:00,62.48,62.49,62.37,62.4,27324.0,48.8233,48.8311,48.7373,48.7608,27324.0
2018-04-05 12:35:00,62.4,62.43,62.32,62.43,37825.0,48.7608,48.7842,48.6983,48.7842,37825.0
2018-04-05 12:40:00,62.44,62.46,62.39,62.39,21431.0,48.792,48.8077,48.753,48.753,21431.0
2018-04-05 12:45:00,62.4,62.48,62.35,62.38,38055.0,48.7608,48.8233,48.7217,48.7451,38055.0
2018-04-05 12:50:00,62.39,62.47,62.36,62.45,29873.0,48.753,48.8155,48.7295,48.7998,29873.0
2018-04-05 12:55:00,62.45,62.56,62.44,62.45,32831.0,48.7998,48.8858,48.792,48.7998,32831.0
2018-04-05 13:00:00,62.45,62.53,62.45,62.52,19924.0,48.7998,48.8624,48.7998,48.8545,19924.0
2018-04-05 13:05:00,62.52,62.56,62.49,62.54,17685.0,48.8545,48.8858,48.8311,48.8702,17685.0
2018-04-05 13:10:00,62.54,62.55,62.43,62.46,31202.0,48.8702,48.878,48.7842,48.8077,31202.0
2018-04-05 13:15:00,62.46,62.48,62.39,62.41,16844.0,48.8077,48.8233,48.753,48.7686,16844.0
2018-04-05 13:20:00,62.4,62.4,62.2,62.29,37194.0,48.7608,48.7608,48.6045,48.6748,37194.0
2018-04-05 13:25:00,62.29,62.34,62.26,62.29,20013.0,48.6748,48.7139,48.6514,48.6748,20013.0
2018-04-05 13:30:00,62.29,62.31,62.23,62.28,29568.0,48.6748,48.6904,48.6279,48.667,29568.0
2018-04-05 13:35:00,62.29,62.4,62.29,62.29,20220.0,48.6748,48.7608,48.6748,48.6748,20220.0
2018-04-05 13:40:00,62.29,62.3,62.19,62.25,28123.0,48.6748,48.6826,48.5967,48.6436,28123.0
2018-04-05 13:45:00,62.24,62.35,62.24,62.32,22272.0,48.6357,48.7217,48.6357,48.6983,22272.0
2018-04-05 13:50:00,62.32,62.44,62.31,62.43,11601.0,48.6983,48.792,48.6904,48.7842,11601.0
2018-04-05 13:55:00,62.41,62.46,62.4,62.43,15266.0,48.7686,48.8077,48.7608,48.7842,15266.0
2018-04-05 14:00:00,62.45,62.51,62.37,62.39,35710.0,48.7998,48.8467,48.7373,48.753,35710.0
2018-04-05 14:05:00,62.39,62.4,62.25,62.28,29295.0,48.753,48.7608,48.6436,48.667,29295.0
2018-04-05 14:10:00,62.27,62.35,62.25,62.3,27811.0,48.6592,48.7217,48.6436,48.6826,27811.0
2018-04-05 14:15:00,62.31,62.37,62.28,62.35,36184.0,48.6904,48.7373,48.667,48.7217,36184.0
2018-04-05 14:20:00,62.35,62.36,62.26,62.27,19378.0,48.7217,48.7295,48.6514,48.6592,19378.0
2018-04-05 14:25:00,62.27,62.28,62.21,62.22,20798.0,48.6592,48.667,48.6123,48.6201,20798.0
2018-04-05 14:30:00,62.22,62.33,62.21,62.33,23673.0,48.6201,48.7061,48.6123,48.7061,23673.0
2018-04-05 14:35:00,62.34,62.36,62.32,62.32,22152.0,48.7139,48.7295,48.6983,48.6983,22152.0
2018-04-05 14:40:00,62.32,62.44,62.32,62.39,34236.0,48.6983,48.792,48.6983,48.753,34236.0
2018-04-05 14:45:00,62.39,62.48,62.37,62.39,71616.0,48.753,48.8233,48.7373,48.753,71616.0
2018-04-05 14:50:00,62.39,62.46,62.37,62.46,16541.0,48.753,48.8077,48.7373,48.8077,16541.0
2018-04-05 14:55:00,62.47,62.55,62.46,62.53,21810.0,48.8155,48.878,48.8077,48.8624,21810.0
2018-04-05 15:00:00,62.53,62.55,62.38,62.41,29687.0,48.8624,48.878,48.7451,48.7686,29687.0
2018-04-05 15:05:00,62.41,62.57,62.4,62.56,17008.0,48.7686,48.8936,48.7608,48.8858,17008.0
2018-04-05 15:10:00,62.57,62.59,62.5,62.55,32196.0,48.8936,48.9092,48.8389,48.878,32196.0
2018-04-05 15:15:00,62.55,62.58,62.5,62.56,34418.0,48.878,48.9014,48.8389,48.8858,34418.0
2018-04-05 15:20:00,62.55,62.59,62.52,62.57,26521.0,48.878,48.9092,48.8545,48.8936,26521.0
2018-04-05 15:25:00,62.56,62.56,62.49,62.52,34773.0,48.8858,48.8858,48.8311,48.8545,34773.0
2018-04-05 15:30:00,62.53,62.55,62.42,62.43,45332.0,48.8624,48.878,48.7764,48.7842,45332.0
2018-04-05 15:35:00,62.43,62.45,62.35,62.39,58110.0,48.7842,48.7998,48.7217,48.753,58110.0
2018-04-05 15:40:00,62.38,62.49,62.31,62.46,75832.0,48.7451,48.8311,48.6904,48.8077,75832.0
2018-04-05 15:45:00,62.46,62.52,62.43,62.51,75326.0,48.8077,48.8545,48.7842,48.8467,75326.0
2018-04-05 15:50:00,62.51,62.54,62.4,62.48,127755.0,48.8467,48.8702,48.7608,48.8233,127755.0
2018-04-05 15:55:00,62.48,62.48,62.3,62.3,182306.0,48.8233,48.8233,48.6826,48.6826,182306.0
2018-04-06 09:30:00,62.07,62.13,61.74,61.94,98543.0,48.5029,48.5498,48.245,48.4013,98543.0
2018-04-06 09:35:00,61.97,62.07,61.83,61.91,58961.0,48.4248,48.5029,48.3154,48.3779,58961.0
2018-04-06 09:40:00,61.91,61.94,61.65,61.75,155512.0,48.3779,48.4013,48.1747,48.2528,155512.0
2018-04-06 09:45:00,61.73,61.81,61.61,61.77,90277.0,48.2372,48.2997,48.1434,48.2685,90277.0
2018-04-06 09:50:00,61.79,61.96,61.77,61.89,81358.0,48.2841,48.4169,48.2685,48.3622,81358.0
2018-04-06 09:55:00,61.9,61.99,61.84,61.87,53141.0,48.3701,48.4404,48.3232,48.3466,53141.0
2018-04-06 10:00:00,61.89,62.0,61.87,61.96,51676.0,48.3622,48.4482,48.3466,48.4169,51676.0
2018-04-06 10:05:00,61.96,61.98,61.89,61.9,39781.0,48.4169,48.4326,48.3622,48.3701,39781.0
2018-04-06 10:10:00,61.93,61.94,61.74,61.82,56824.0,48.3935,48.4013,48.245,48.3075,56824.0
2018-04-06 10:15:00,61.8,61.91,61.65,61.91,68421.0,48.2919,48.3779,48.1747,48.3779,68421.0
2018-04-06 10:20:00,61.9,61.95,61.78,61.78,47528.0,48.3701,48.4091,48.2763,48.2763,47528.0
2018-04-06 10:25:00,61.79,61.86,61.65,61.66,37660.0,48.2841,48.3388,48.1747,48.1825,37660.0
2018-04-06 10:30:00,61.66,61.74,61.51,61.58,69759.0,48.1825,48.245,48.0653,48.12,69759.0
2018-04-06 10:35:00,61.57,61.59,61.43,61.49,54268.0,48.1122,48.1278,48.0028,48.0497,54268.0
2018-04-06 10:40:00,61.5,61.54,61.37,61.5,51499.0,48.0575,48.0887,47.9559,48.0575,51499.0
2018-04-06 10:45:00,61.51,61.51,61.31,61.46,39999.0,48.0653,48.0653,47.909,48.0262,39999.0
2018-04-06 10:50:00,61.46,61.52,61.31,61.33,76214.0,48.0262,48.0731,47.909,47.9246,76214.0
2018-04-06 10:55:00,61.33,61.46,61.26,61.34,49962.0,47.9246,48.0262,47.8699,47.9325,49962.0
2018-04-06 11:00:00,61.33,61.33,61.18,61.26,103826.0,47.9246,47.9246,47.8074,47.8699,103826.0
2018-04-06 11:05:00,61.26,61.26,61.09,61.1,84267.0,47.8699,47.8699,47.7371,47.7449,84267.0
2018-04-06 11:10:00,61.09,61.17,61.06,61.1,83425.0,47.7371,47.7996,47.7137,47.7449,83425.0
2018-04-06 11:15:00,61.08,61.21,61.06,61.1,72455.0,47.7293,47.8309,47.7137,47.7449,72455.0
2018-04-06 11:20:00,61.1,61.29,61.09,61.13,60519.0,47.7449,47.8934,47.7371,47.7684,60519.0
2018-04-06 11:25:00,61.15,61.28,61.14,61.26,34257.0,47.784,47.8856,47.7762,47.8699,34257.0
2018-04-06 11:30:00,61.27,61.44,61.24,61.42,38008.0,47.8778,48.0106,47.8543,47.995,38008.0
2018-04-06 11:35:00,61.42,61.5,61.37,61.48,31048.0,47.995,48.0575,47.9559,48.0419,31048.0
2018-04-06 11:40:00,61.48,61.54,61.38,61.38,30951.0,48.0419,48.0887,47.9637,47.9637,30951.0
2018-04-06 11:45:00,61.37,61.39,61.26,61.28,21751.0,47.9559,47.9715,47.8699,47.8856,21751.0
2018-04-06 11:50:00,61.28,61.4,61.27,61.37,23280.0,47.8856,47.9793,47.8778,47.9559,23280.0
2018-04-06 11:55:00,61.39,61.4,61.33,61.38,39990.0,47.9715,47.9793,47.9246,47.9637,39990.0
2018-04-06 12:00:00,61.38,61.4,61.18,61.19,30793.0,47.9637,47.9793,47.8074,47.8152,30793.0
2018-04-06 12:05:00,61.19,61.24,61.12,61.13,41649.0,47.8152,47.8543,47.7605,47.7684,41649.0
2018-04-06 12:10:00,61.12,61.12,60.99,61.0,78566.0,47.7605,47.7605,47.659,47.6668,78566.0
2018-04-06 12:15:00,61.03,61.14,60.96,60.96,107166.0,47.6902,47.7762,47.6355,47.6355,107166.0
2018-04-06 12:20:00,60.95,60.97,60.86,60.89,48855.0,47.6277,47.6433,47.5574,47.5808,48855.0
2018-04-06 12:25:00,60.91,60.96,60.8,60.8,46097.0,47.5964,47.6355,47.5105,47.5105,46097.0
2018-04-06 12:30:00,60.82,61.01,60.79,61.0,30678.0,47.5261,47.6746,47.5027,47.6668,30678.0
2018-04-06 12:35:00,60.99,61.13,60.99,61.11,28018.0,47.659,47.7684,47.659,47.7527,28018.0
2018-04-06 12:40:00,61.11,61.3,61.11,61.21,36603.0,47.7527,47.9012,47.7527,47.8309,36603.0
2018-04-06 12:45:00,61.22,61.23,61.12,61.15,32117.0,47.8387,47.8465,47.7605,47.784,32117.0
2018-04-06 12:50:00,61.2,61.36,61.15,61.34,21561.0,47.8231,47.9481,47.784,47.9325,21561.0
2018-04-06 12:55:00,61.35,61.5,61.29,61.48,42892.0,47.9403,48.0575,47.8934,48.0419,42892.0
2018-04-06 13:00:00,61.47,61.47,61.34,61.35,37367.0,48.034,48.034,47.9325,47.9403,37367.0
2018-04-06 13:05:00,61.36,61.36,61.17,61.23,32225.0,47.9481,47.9481,47.7996,47.8465,32225.0
2018-04-06 13:10:00,61.22,61.22,61.1,61.17,21690.0,47.8387,47.8387,47.7449,47.7996,21690.0
2018-04-06 13:15:00,61.17,61.2,61.07,61.13,24349.0,47.7996,47.8231,47.7215,47.7684,24349.0
2018-04-06 13:20:00,61.15,61.16,61.09,61.13,18104.0,47.784,47.7918,47.7371,47.7684,18104.0
2018-04-06 13:25:00,61.14,61.24,61.12,61.2,22728.0,47.7762,47.8543,47.7605,47.8231,22728.0
2018-04-06 13:30:00,61.22,61.29,61.21,61.24,55436.0,47.8387,47.8934,47.8309,47.8543,55436.0
2018-04-06 13:35:00,61.22,61.34,61.18,61.19,42388.0,47.8387,47.9325,47.8074,47.8152,42388.0
2018-04-06 13:40:00,61.21,61.25,61.08,61.14,24176.0,47.8309,47.8621,47.7293,47.7762,24176.0
2018-04-06 13:45:00,61.13,61.13,60.94,60.95,33748.0,47.7684,47.7684,47.6199,47.6277,33748.0
2018-04-06 13:50:00,60.97,60.97,60.85,60.89,31882.0,47.6433,47.6433,47.5496,47.5808,31882.0
2018-04-06 13:55:00,60.9,60.92,60.72,60.74,63151.0,47.5886,47.6043,47.448,47.4636,63151.0
2018-04-06 14:00:00,60.74,60.87,60.7,60.75,48284.0,47.4636,47.5652,47.4323,47.4714,48284.0
2018-04-06 14:05:00,60.74,60.8,60.59,60.66,39431.0,47.4636,47.5105,47.3464,47.4011,39431.0
2018-04-06 14:10:00,60.67,60.72,60.59,60.64,58253.0,47.4089,47.448,47.3464,47.3855,58253.0
2018-04-06 14:15:00,60.62,60.67,60.57,60.61,53000.0,47.3698,47.4089,47.3308,47.362,53000.0
2018-04-06 14:20:00,60.63,60.73,60.62,60.65,42892.0,47.3777,47.4558,47.3698,47.3933,42892.0
2018-04-06 14:25:00,60.66,60.67,60.46,60.48,88704.0,47.4011,47.4089,47.2448,47.2604,88704.0
2018-04-06 14:30:00,60.47,60.58,60.39,60.42,44798.0,47.2526,47.3386,47.1901,47.2136,44798.0
2018-04-06 14:35:00,60.42,60.47,60.25,60.27,61385.0,47.2136,47.2526,47.0807,47.0963,61385.0
2018-04-06 14:40:00,60.28,60.43,60.2,60.3,47558.0,47.1042,47.2214,47.0416,47.1198,47558.0
2018-04-06 14:45:00,60.3,60.31,60.16,60.22,42108.0,47.1198,47.1276,47.0104,47.0573,42108.0
2018-04-06 14:50:00,60.21,60.25,60.05,60.22,53085.0,47.0495,47.0807,46.9244,47.0573,53085.0
2018-04-06 14:55:00,60.21,60.21,60.02,60.06,41518.0,47.0495,47.0495,46.901,46.9322,41518.0
2018-04-06 15:00:00,60.06,60.23,60.04,60.04,69949.0,46.9322,47.0651,46.9166,46.9166,69949.0
2018-04-06 15:05:00,60.04,60.17,59.98,60.16,82914.0,46.9166,47.0182,46.8697,47.0104,82914.0
2018-04-06 15:10:00,60.15,60.39,60.14,60.39,75609.0,47.0026,47.1901,46.9948,47.1901,75609.0
2018-04-06 15:15:00,60.42,60.49,60.38,60.4,80298.0,47.2136,47.2683,47.1823,47.1979,80298.0
2018-04-06 15:20:00,60.41,60.58,60.41,60.5,77009.0,47.2057,47.3386,47.2057,47.2761,77009.0
2018-04-06 15:25:00,60.5,60.61,60.4,60.46,84813.0,47.2761,47.362,47.1979,47.2448,84813.0
2018-04-06 15:30:00,60.47,60.66,60.43,60.61,84557.0,47.2526,47.4011,47.2214,47.362,84557.0
2018-04-06 15:35:00,60.61,60.72,60.57,60.71,129898.0,47.362,47.448,47.3308,47.4402,129898.0
2018-04-06 15:40:00,60.7,60.8,60.67,60.73,133676.0,47.4323,47.5105,47.4089,47.4558,133676.0
2018-04-06 15:45:00,60.73,60.79,60.63,60.67,188698.0,47.4558,47.5027,47.3777,47.4089,188698.0
2018-04-06 15:50:00,60.68,61.02,60.68,60.93,234040.0,47.4167,47.6824,47.4167,47.6121,234040.0
2018-04-06 15:55:00,60.94,61.0,60.82,60.87,314821.0,47.6199,47.6668,47.5261,47.5652,314821.0
2018-04-09 09:30:00,60.91,60.99,59.4,59.73,422364.0,47.5964,47.659,46.4165,46.6744,422364.0
2018-04-09 09:35:00,59.71,59.99,59.43,59.47,270452.0,46.6587,46.8775,46.4399,46.4712,270452.0
2018-04-09 09:40:00,59.46,59.55,58.93,59.06,341178.0,46.4634,46.5337,46.0492,46.1508,341178.0
2018-04-09 09:45:00,59.04,59.08,58.34,58.96,574771.0,46.1352,46.1664,45.5882,46.0727,574771.0
2018-04-09 09:50:00,58.98,59.19,58.81,59.05,234607.0,46.0883,46.2524,45.9555,46.143,234607.0
2018-04-09 09:55:00,59.05,59.09,58.84,58.92,177944.0,46.143,46.1743,45.9789,46.0414,177944.0
2018-04-09 10:00:00,58.91,59.07,58.77,58.99,136173.0,46.0336,46.1586,45.9242,46.0961,136173.0
2018-04-09 10:05:00,58.99,59.03,58.82,58.84,116186.0,46.0961,46.1274,45.9633,45.9789,116186.0
2018-04-09 10:10:00,58.83,59.07,58.81,58.98,140014.0,45.9711,46.1586,45.9555,46.0883,140014.0
2018-04-09 10:15:00,58.99,59.04,58.79,58.92,116407.0,46.0961,46.1352,45.9398,46.0414,116407.0
2018-04-09 10:20:00,58.93,59.29,58.92,59.26,150844.0,46.0492,46.3305,46.0414,46.3071,150844.0
2018-04-09 10:25:00,59.27,59.41,59.19,59.35,101791.0,46.3149,46.4243,46.2524,46.3774,101791.0
2018-04-09 10:30:00,59.36,59.5,59.36,59.38,67166.0,46.3852,46.4946,46.3852,46.4009,67166.0
2018-04-09 10:35:00,59.38,59.55,59.38,59.51,67878.0,46.4009,46.5337,46.4009,46.5025,67878.0
2018-04-09 10:40:00,59.51,59.73,59.49,59.68,79710.0,46.5025,46.6744,46.4868,46.6353,79710.0
2018-04-09 10:45:00,59.68,59.84,59.63,59.73,41187.0,46.6353,46.7603,46.5962,46.6744,41187.0
2018-04-09 10:50:00,59.73,59.95,59.73,59.9,42886.0,46.6744,46.8463,46.6744,46.8072,42886.0
2018-04-09 10:55:00,59.9,60.04,59.83,59.87,70832.0,46.8072,46.9166,46.7525,46.7838,70832.0
2018-04-09 11:00:00,59.88,60.05,59.7,60.01,135832.0,46.7916,46.9244,46.6509,46.8932,135832.0
2018-04-09 11:05:00,60.0,60.1,59.92,60.09,40634.0,46.8854,46.9635,46.8228,46.9557,40634.0
2018-04-09 11:10:00,60.1,60.36,60.09,60.32,109329.0,46.9635,47.1667,46.9557,47.1354,109329.0
2018-04-09 11:15:00,60.33,60.41,60.23,60.36,119367.0,47.1432,47.2057,47.0651,47.1667,119367.0
2018-04-09 11:20:00,60.36,60.58,60.35,60.48,90882.0,47.1667,47.3386,47.1589,47.2604,90882.0
2018-04-09 11:25:00,60.48,60.66,60.46,60.62,116160.0,47.2604,47.4011,47.2448,47.3698,116160.0
2018-04-09 11:30:00,60.6,60.76,60.6,60.64,61086.0,47.3542,47.4792,47.3542,47.3855,61086.0
2018-04-09 11:35:00,60.63,60.64,60.38,60.4,152921.0,47.3777,47.3855,47.1823,47.1979,152921.0
2018-04-09 11:40:00,60.4,60.57,60.39,60.57,62211.0,47.1979,47.3308,47.1901,47.3308,62211.0
2018-04-09 11:45:00,60.58,60.69,60.5,60.53,38392.0,47.3386,47.4245,47.2761,47.2995,38392.0
2018-04-09 11:50:00,60.56,60.63,60.52,60.55,40570.0,47.323,47.3777,47.2917,47.3151,40570.0
2018-04-09 11:55:00,60.54,60.57,60.42,60.49,58017.0,47.3073,47.3308,47.2136,47.2683,58017.0
2018-04-09 12:00:00,60.5,60.68,60.49,60.61,36214.0,47.2761,47.4167,47.2683,47.362,36214.0
2018-04-09 12:05:00,60.63,60.74,60.52,60.74,35517.0,47.3777,47.4636,47.2917,47.4636,35517.0
2018-04-09 12:10:00,60.73,60.77,60.67,60.71,30701.0,47.4558,47.487,47.4089,47.4402,30701.0
2018-04-09 12:15:00,60.7,60.8,60.69,60.7,24745.0,47.4323,47.5105,47.4245,47.4323,24745.0
2018-04-09 12:20:00,60.7,60.72,60.58,60.65,42483.0,47.4323,47.448,47.3386,47.3933,42483.0
2018-04-09 12:25:00,60.66,60.68,60.55,60.64,31870.0,47.4011,47.4167,47.3151,47.3855,31870.0
2018-04-09 12:30:00,60.65,60.67,60.59,60.64,20840.0,47.3933,47.4089,47.3464,47.3855,20840.0
2018-04-09 12:35:00,60.66,60.68,60.51,60.54,53114.0,47.4011,47.4167,47.2839,47.3073,53114.0
2018-04-09 12:40:00,60.55,60.66,60.52,60.57,47893.0,47.3151,47.4011,47.2917,47.3308,47893.0
2018-04-09 12:45:00,60.57,60.68,60.57,60.66,29034.0,47.3308,47.4167,47.3308,47.4011,29034.0
2018-04-09 12:50:00,60.66,60.7,60.57,60.59,34584.0,47.4011,47.4323,47.3308,47.3464,34584.0
2018-04-09 12:55:00,60.58,60.66,60.57,60.59,35313.0,47.3386,47.4011,47.3308,47.3464,35313.0
2018-04-09 13:00:00,60.61,60.7,60.61,60.62,36807.0,47.362,47.4323,47.362,47.3698,36807.0
2018-04-09 13:05:00,60.62,60.77,60.62,60.76,35059.0,47.3698,47.487,47.3698,47.4792,35059.0
2018-04-09 13:10:00,60.77,60.77,60.66,60.67,23430.0,47.487,47.487,47.4011,47.4089,23430.0
2018-04-09 13:15:00,60.66,60.66,60.56,60.61,45267.0,47.4011,47.4011,47.323,47.362,45267.0
2018-04-09 13:20:00,60.6,60.61,60.48,60.52,50234.0,47.3542,47.362,47.2604,47.2917,50234.0
2018-04-09 13:25:00,60.52,60.54,60.39,60.48,51961.0,47.2917,47.3073,47.1901,47.2604,51961.0
2018-04-09 13:30:00,60.47,60.54,60.39,60.47,70158.0,47.2526,47.3073,47.1901,47.2526,70158.0
2018-04-09 13:35:00,60.49,60.61,60.48,60.57,72661.0,47.2683,47.362,47.2604,47.3308,72661.0
2018-04-09 13:40:00,60.58,60.66,60.57,60.66,72126.0,47.3386,47.4011,47.3308,47.4011,72126.0
2018-04-09 13:45:00,60.67,60.68,60.58,60.66,53630.0,47.4089,47.4167,47.3386,47.4011,53630.0
2018-04-09 13:50:00,60.66,60.73,60.65,60.72,62346.0,47.4011,47.4558,47.3933,47.448,62346.0
2018-04-09 13:55:00,60.71,60.79,60.71,60.78,42616.0,47.4402,47.5027,47.4402,47.4949,42616.0
2018-04-09 14:00:00,60.77,60.77,60.69,60.7,60536.0,47.487,47.487,47.4245,47.4323,60536.0
2018-04-09 14:05:00,60.7,60.75,60.65,60.72,77569.0,47.4323,47.4714,47.3933,47.448,77569.0
2018-04-09 14:10:00,60.72,60.9,60.7,60.84,83404.0,47.448,47.5886,47.4323,47.5417,83404.0
2018-04-09 14:15:00,60.84,60.92,60.74,60.91,33750.0,47.5417,47.6043,47.4636,47.5964,33750.0
2018-04-09 14:20:00,60.92,60.92,60.7,60.81,48588.0,47.6043,47.6043,47.4323,47.5183,48588.0
2018-04-09 14:25:00,60.8,60.81,60.7,60.75,35017.0,47.5105,47.5183,47.4323,47.4714,35017.0
2018-04-09 14:30:00,60.75,60.92,60.71,60.91,54446.0,47.4714,47.6043,47.4402,47.5964,54446.0
2018-04-09 14:35:00,60.89,60.95,60.78,60.95,63887.0,47.5808,47.6277,47.4949,47.6277,63887.0
2018-04-09 14:40:00,60.95,60.97,60.72,60.87,87910.0,47.6277,47.6433,47.448,47.5652,87910.0
2018-04-09 14:45:00,60.86,60.97,60.84,60.96,49147.0,47.5574,47.6433,47.5417,47.6355,49147.0
2018-04-09 14:50:00,60.95,61.04,60.92,60.98,57100.0,47.6277,47.698,47.6043,47.6511,57100.0
2018-04-09 14:55:00,60.98,61.05,60.96,60.98,31952.0,47.6511,47.7058,47.6355,47.6511,31952.0
2018-04-09 15:00:00,60.98,61.03,60.86,61.01,47237.0,47.6511,47.6902,47.5574,47.6746,47237.0
2018-04-09 15:05:00,60.99,61.01,60.92,60.95,45146.0,47.659,47.6746,47.6043,47.6277,45146.0
2018-04-09 15:10:00,60.95,60.99,60.86,60.9,62887.0,47.6277,47.659,47.5574,47.5886,62887.0
2018-04-09 15:15:00,60.89,60.89,60.68,60.73,103688.0,47.5808,47.5808,47.4167,47.4558,103688.0
2018-04-09 15:20:00,60.72,60.86,60.72,60.84,114375.0,47.448,47.5574,47.448,47.5417,114375.0
2018-04-09 15:25:00,60.83,60.88,60.75,60.87,112190.0,47.5339,47.573,47.4714,47.5652,112190.0
2018-04-09 15:30:00,60.87,60.88,60.75,60.76,189497.0,47.5652,47.573,47.4714,47.4792,189497.0
2018-04-09 15:35:00,60.76,60.82,60.72,60.77,135183.0,47.4792,47.5261,47.448,47.487,135183.0
2018-04-09 15:40:00,60.77,60.89,60.74,60.88,159336.0,47.487,47.5808,47.4636,47.573,159336.0
2018-04-09 15:45:00,60.88,60.88,60.63,60.71,223326.0,47.573,47.573,47.3777,47.4402,223326.0
2018-04-09 15:50:00,60.71,60.75,60.58,60.67,184140.0,47.4402,47.4714,47.3386,47.4089,184140.0
2018-04-09 15:55:00,60.66,60.75,60.42,60.49,353926.0,47.4011,47.4714,47.2136,47.2683,353926.0
2018-04-10 09:30:00,61.36,61.48,60.96,61.03,205220.0,47.9481,48.0419,47.6355,47.6902,205220.0
2018-04-10 09:35:00,61.05,61.05,60.86,60.99,62422.0,47.7058,47.7058,47.5574,47.659,62422.0
2018-04-10 09:40:00,61.01,61.05,60.72,60.81,99140.0,47.6746,47.7058,47.448,47.5183,99140.0
2018-04-10 09:45:00,60.8,61.02,60.76,61.0,73879.0,47.5105,47.6824,47.4792,47.6668,73879.0
2018-04-10 09:50:00,61.0,61.0,60.77,60.89,71899.0,47.6668,47.6668,47.487,47.5808,71899.0
2018-04-10 09:55:00,60.89,60.93,60.76,60.82,46409.0,47.5808,47.6121,47.4792,47.5261,46409.0
2018-04-10 10:00:00,60.84,60.85,60.65,60.72,124714.0,47.5417,47.5496,47.3933,47.448,124714.0
2018-04-10 10:05:00,60.72,60.8,60.62,60.65,123028.0,47.448,47.5105,47.3698,47.3933,123028.0
2018-04-10 10:10:00,60.64,60.84,60.55,60.82,99879.0,47.3855,47.5417,47.3151,47.5261,99879.0
2018-04-10 10:15:00,60.83,60.91,60.82,60.88,66123.0,47.5339,47.5964,47.5261,47.573,66123.0
2018-04-10 10:20:00,60.88,61.1,60.85,61.09,92825.0,47.573,47.7449,47.5496,47.7371,92825.0
2018-04-10 10:25:00,61.08,61.18,61.03,61.12,90965.0,47.7293,47.8074,47.6902,47.7605,90965.0
2018-04-10 10:30:00,61.13,61.18,61.03,61.1,66914.0,47.7684,47.8074,47.6902,47.7449,66914.0
2018-04-10 10:35:00,61.09,61.11,60.92,60.92,59145.0,47.7371,47.7527,47.6043,47.6043,59145.0
2018-04-10 10:40:00,60.92,61.09,60.92,61.09,48537.0,47.6043,47.7371,47.6043,47.7371,48537.0
2018-04-10 10:45:00,61.09,61.18,61.05,61.08,91803.0,47.7371,47.8074,47.7058,47.7293,91803.0
2018-04-10 10:50:00,61.08,61.21,60.99,61.21,56459.0,47.7293,47.8309,47.659,47.8309,56459.0
2018-04-10 10:55:00,61.21,61.23,61.07,61.09,44494.0,47.8309,47.8465,47.7215,47.7371,44494.0
2018-04-10 11:00:00,61.1,61.33,61.1,61.3,52532.0,47.7449,47.9246,47.7449,47.9012,52532.0
2018-04-10 11:05:00,61.3,61.35,61.25,61.32,40858.0,47.9012,47.9403,47.8621,47.9168,40858.0
2018-04-10 11:10:00,61.32,61.33,61.16,61.33,45605.0,47.9168,47.9246,47.7918,47.9246,45605.0
2018-04-10 11:15:00,61.33,61.37,61.2,61.2,40463.0,47.9246,47.9559,47.8231,47.8231,40463.0
2018-04-10 11:20:00,61.22,61.33,61.19,61.32,31023.0,47.8387,47.9246,47.8152,47.9168,31023.0
2018-04-10 11:25:00,61.32,61.32,61.12,61.13,39644.0,47.9168,47.9168,47.7605,47.7684,39644.0
2018-04-10 11:30:00,61.13,61.19,61.06,61.09,53523.0,47.7684,47.8152,47.7137,47.7371,53523.0
2018-04-10 11:35:00,61.09,61.16,61.04,61.15,29688.0,47.7371,47.7918,47.698,47.784,29688.0
2018-04-10 11:40:00,61.15,61.23,60.87,60.92,39312.0,47.784,47.8465,47.5652,47.6043,39312.0
2018-04-10 11:45:00,60.9,61.06,60.71,61.02,54708.0,47.5886,47.7137,47.4402,47.6824,54708.0
2018-04-10 11:50:00,61.02,61.13,60.96,61.07,40989.0,47.6824,47.7684,47.6355,47.7215,40989.0
2018-04-10 11:55:00,61.08,61.2,61.07,61.16,26988.0,47.7293,47.8231,47.7215,47.7918,26988.0
2018-04-10 12:00:00,61.16,61.21,61.11,61.12,31377.0,47.7918,47.8309,47.7527,47.7605,31377.0
2018-04-10 12:05:00,61.15,61.16,61.0,61.09,32371.0,47.784,47.7918,47.6668,47.7371,32371.0
2018-04-10 12:10:00,61.09,61.1,60.95,61.01,70510.0,47.7371,47.7449,47.6277,47.6746,70510.0
2018-04-10 12:15:00,61.03,61.06,60.96,61.05,36720.0,47.6902,47.7137,47.6355,47.7058,36720.0
2018-04-10 12:20:00,61.03,61.05,60.95,60.95,30999.0,47.6902,47.7058,47.6277,47.6277,30999.0
2018-04-10 12:25:00,60.95,60.95,60.52,60.7,91169.0,47.6277,47.6277,47.2917,47.4323,91169.0
2018-04-10 12:30:00,60.7,60.97,60.68,60.88,39330.0,47.4323,47.6433,47.4167,47.573,39330.0
2018-04-10 12:35:00,60.88,60.96,60.87,60.93,33266.0,47.573,47.6355,47.5652,47.6121,33266.0
2018-04-10 12:40:00,60.94,60.94,60.83,60.86,29139.0,47.6199,47.6199,47.5339,47.5574,29139.0
2018-04-10 12:45:00,60.85,60.99,60.75,60.96,38138.0,47.5496,47.659,47.4714,47.6355,38138.0
2018-04-10 12:50:00,60.95,60.95,60.82,60.88,29039.0,47.6277,47.6277,47.5261,47.573,29039.0
2018-04-10 12:55:00,60.88,60.97,60.83,60.87,28201.0,47.573,47.6433,47.5339,47.5652,28201.0
2018-04-10 13:00:00,60.88,61.01,60.78,60.96,32657.0,47.573,47.6746,47.4949,47.6355,32657.0
2018-04-10 13:05:00,60.95,60.95,60.8,60.85,30767.0,47.6277,47.6277,47.5105,47.5496,30767.0
2018-04-10 13:10:00,60.83,61.01,60.83,60.94,26046.0,47.5339,47.6746,47.5339,47.6199,26046.0
2018-04-10 13:15:00,60.94,61.02,60.88,60.88,26529.0,47.6199,47.6824,47.573,47.573,26529.0
2018-04-10 13:20:00,60.89,60.97,60.87,60.92,25538.0,47.5808,47.6433,47.5652,47.6043,25538.0
2018-04-10 13:25:00,60.92,60.99,60.92,60.97,20629.0,47.6043,47.659,47.6043,47.6433,20629.0
2018-04-10 13:30:00,60.97,61.11,60.9,61.08,45873.0,47.6433,47.7527,47.5886,47.7293,45873.0
2018-04-10 13:35:00,61.07,61.09,60.97,61.0,38803.0,47.7215,47.7371,47.6433,47.6668,38803.0
2018-04-10 13:40:00,61.0,61.0,60.7,60.74,55325.0,47.6668,47.6668,47.4323,47.4636,55325.0
2018-04-10 13:45:00,60.75,60.76,60.58,60.62,51657.0,47.4714,47.4792,47.3386,47.3698,51657.0
2018-04-10 13:50:00,60.63,60.77,60.6,60.77,41022.0,47.3777,47.487,47.3542,47.487,41022.0
2018-04-10 13:55:00,60.76,60.78,60.62,60.68,67693.0,47.4792,47.4949,47.3698,47.4167,67693.0
2018-04-10 14:00:00,60.67,60.68,60.57,60.62,60097.0,47.4089,47.4167,47.3308,47.3698,60097.0
2018-04-10 14:05:00,60.62,60.73,60.61,60.66,92905.0,47.3698,47.4558,47.362,47.4011,92905.0
2018-04-10 14:10:00,60.66,60.85,60.66,60.73,69079.0,47.4011,47.5496,47.4011,47.4558,69079.0
2018-04-10 14:15:00,60.73,60.85,60.71,60.79,76246.0,47.4558,47.5496,47.4402,47.5027,76246.0
2018-04-10 14:20:00,60.8,60.82,60.73,60.78,46284.0,47.5105,47.5261,47.4558,47.4949,46284.0
2018-04-10 14:25:00,60.78,60.83,60.74,60.8,35385.0,47.4949,47.5339,47.4636,47.5105,35385.0
2018-04-10 14:30:00,60.8,60.9,60.75,60.86,72092.0,47.5105,47.5886,47.4714,47.5574,72092.0
2018-04-10 14:35:00,60.85,60.86,60.71,60.78,43747.0,47.5496,47.5574,47.4402,47.4949,43747.0
2018-04-10 14:40:00,60.78,60.8,60.61,60.73,49603.0,47.4949,47.5105,47.362,47.4558,49603.0
2018-04-10 14:45:00,60.72,60.91,60.72,60.79,38324.0,47.448,47.5964,47.448,47.5027,38324.0
2018-04-10 14:50:00,60.79,60.93,60.79,60.89,37137.0,47.5027,47.6121,47.5027,47.5808,37137.0
2018-04-10 14:55:00,60.89,60.95,60.87,60.94,43221.0,47.5808,47.6277,47.5652,47.6199,43221.0
2018-04-10 15:00:00,60.94,61.08,60.93,60.95,58105.0,47.6199,47.7293,47.6121,47.6277,58105.0
2018-04-10 15:05:00,60.95,61.17,60.95,61.13,42398.0,47.6277,47.7996,47.6277,47.7684,42398.0
2018-04-10 15:10:00,61.14,61.21,61.11,61.2,43976.0,47.7762,47.8309,47.7527,47.8231,43976.0
2018-04-10 15:15:00,61.2,61.25,61.13,61.23,39443.0,47.8231,47.8621,47.7684,47.8465,39443.0
2018-04-10 15:20:00,61.23,61.27,61.04,61.05,54159.0,47.8465,47.8778,47.698,47.7058,54159.0
2018-04-10 15:25:00,61.04,61.2,61.01,61.16,56935.0,47.698,47.8231,47.6746,47.7918,56935.0
2018-04-10 15:30:00,61.16,61.18,61.05,61.09,69873.0,47.7918,47.8074,47.7058,47.7371,69873.0
2018-04-10 15:35:00,61.09,61.26,61.09,61.26,73167.0,47.7371,47.8699,47.7371,47.8699,73167.0
2018-04-10 15:40:00,61.25,61.29,61.2,61.23,92227.0,47.8621,47.8934,47.8231,47.8465,92227.0
2018-04-10 15:45:00,61.25,61.28,61.17,61.22,125824.0,47.8621,47.8856,47.7996,47.8387,125824.0
2018-04-10 15:50:00,61.22,61.29,61.14,61.16,127694.0,47.8387,47.8934,47.7762,47.7918,127694.0
2018-04-10 15:55:00,61.16,61.23,61.09,61.2,232159.0,47.7918,47.8465,47.7371,47.8231,232159.0
2018-04-11 09:30:00,60.6,60.77,60.33,60.43,149205.0,47.3542,47.487,47.1432,47.2214,149205.0
2018-04-11 09:35:00,60.43,60.65,60.36,60.65,78250.0,47.2214,47.3933,47.1667,47.3933,78250.0
2018-04-11 09:40:00,60.63,60.63,60.43,60.49,61718.0,47.3777,47.3777,47.2214,47.2683,61718.0
2018-04-11 09:45:00,60.51,60.52,60.16,60.18,78589.0,47.2839,47.2917,47.0104,47.026,78589.0
2018-04-11 09:50:00,60.16,60.34,60.12,60.32,84049.0,47.0104,47.151,46.9791,47.1354,84049.0
2018-04-11 09:55:00,60.33,60.41,60.27,60.4,64007.0,47.1432,47.2057,47.0963,47.1979,64007.0
2018-04-11 10:00:00,60.39,60.58,60.39,60.5,72139.0,47.1901,47.3386,47.1901,47.2761,72139.0
2018-04-11 10:05:00,60.5,60.58,60.44,60.53,57758.0,47.2761,47.3386,47.2292,47.2995,57758.0
2018-04-11 10:10:00,60.54,60.58,60.45,60.49,57097.0,47.3073,47.3386,47.237,47.2683,57097.0
2018-04-11 10:15:00,60.49,60.62,60.49,60.5,79607.0,47.2683,47.3698,47.2683,47.2761,79607.0
2018-04-11 10:20:00,60.5,60.54,60.42,60.51,56788.0,47.2761,47.3073,47.2136,47.2839,56788.0
2018-04-11 10:25:00,60.51,60.54,60.34,60.41,74471.0,47.2839,47.3073,47.151,47.2057,74471.0
2018-04-11 10:30:00,60.41,60.55,60.41,60.55,108760.0,47.2057,47.3151,47.2057,47.3151,108760.0
2018-04-11 10:35:00,60.55,60.66,60.54,60.57,62213.0,47.3151,47.4011,47.3073,47.3308,62213.0
2018-04-11 10:40:00,60.57,60.59,60.45,60.58,55617.0,47.3308,47.3464,47.237,47.3386,55617.0
2018-04-11 10:45:00,60.58,60.58,60.42,60.5,48799.0,47.3386,47.3386,47.2136,47.2761,48799.0
2018-04-11 10:50:00,60.49,60.49,60.31,60.34,45943.0,47.2683,47.2683,47.1276,47.151,45943.0
2018-04-11 10:55:00,60.34,60.36,60.16,60.18,73308.0,47.151,47.1667,47.0104,47.026,73308.0
2018-04-11 11:00:00,60.17,60.29,60.1,60.26,84196.0,47.0182,47.112,46.9635,47.0885,84196.0
2018-04-11 11:05:00,60.25,60.36,60.2,60.2,138329.0,47.0807,47.1667,47.0416,47.0416,138329.0
2018-04-11 11:10:00,60.21,60.39,60.19,60.38,160291.0,47.0495,47.1901,47.0338,47.1823,160291.0
2018-04-11 11:15:00,60.37,60.4,60.26,60.35,95543.0,47.1745,47.1979,47.0885,47.1589,95543.0
2018-04-11 11:20:00,60.33,60.34,60.25,60.3,128431.0,47.1432,47.151,47.0807,47.1198,128431.0
2018-04-11 11:25:00,60.32,60.46,60.29,60.39,102165.0,47.1354,47.2448,47.112,47.1901,102165.0
2018-04-11 11:30:00,60.39,60.45,60.31,60.41,79793.0,47.1901,47.237,47.1276,47.2057,79793.0
2018-04-11 11:35:00,60.42,60.45,60.35,60.41,98680.0,47.2136,47.237,47.1589,47.2057,98680.0
2018-04-11 11:40:00,60.41,60.47,60.37,60.43,91570.0,47.2057,47.2526,47.1745,47.2214,91570.0
2018-04-11 11:45:00,60.42,60.58,60.4,60.47,57691.0,47.2136,47.3386,47.1979,47.2526,57691.0
2018-04-11 11:50:00,60.47,60.58,60.44,60.51,77645.0,47.2526,47.3386,47.2292,47.2839,77645.0
2018-04-11 11:55:00,60.52,60.67,60.5,60.61,65981.0,47.2917,47.4089,47.2761,47.362,65981.0
2018-04-11 12:00:00,60.62,60.7,60.54,60.64,59474.0,47.3698,47.4323,47.3073,47.3855,59474.0
2018-04-11 12:05:00,60.64,60.73,60.57,60.67,43024.0,47.3855,47.4558,47.3308,47.4089,43024.0
2018-04-11 12:10:00,60.67,60.74,60.63,60.63,58205.0,47.4089,47.4636,47.3777,47.3777,58205.0
2018-04-11 12:15:00,60.63,60.66,60.55,60.63,78641.0,47.3777,47.4011,47.3151,47.3777,78641.0
2018-04-11 12:20:00,60.63,60.64,60.52,60.56,56455.0,47.3777,47.3855,47.2917,47.323,56455.0
2018-04-11 12:25:00,60.55,60.58,60.52,60.55,71008.0,47.3151,47.3386,47.2917,47.3151,71008.0
2018-04-11 12:30:00,60.55,60.59,60.44,60.48,62073.0,47.3151,47.3464,47.2292,47.2604,62073.0
2018-04-11 12:35:00,60.49,60.49,60.38,60.42,52989.0,47.2683,47.2683,47.1823,47.2136,52989.0
2018-04-11 12:40:00,60.42,60.49,60.42,60.47,74664.0,47.2136,47.2683,47.2136,47.2526,74664.0
2018-04-11 12:45:00,60.47,60.52,60.35,60.36,60564.0,47.2526,47.2917,47.1589,47.1667,60564.0
2018-04-11 12:50:00,60.36,60.38,60.27,60.27,64772.0,47.1667,47.1823,47.0963,47.0963,64772.0
2018-04-11 12:55:00,60.28,60.31,60.25,60.25,71530.0,47.1042,47.1276,47.0807,47.0807,71530.0
2018-04-11 13:00:00,60.26,60.37,60.23,60.37,128349.0,47.0885,47.1745,47.0651,47.1745,128349.0
2018-04-11 13:05:00,60.38,60.38,60.14,60.17,79332.0,47.1823,47.1823,46.9948,47.0182,79332.0
2018-04-11 13:10:00,60.15,60.21,60.03,60.03,98720.0,47.0026,47.0495,46.9088,46.9088,98720.0
2018-04-11 13:15:00,60.03,60.19,59.98,60.19,117684.0,46.9088,47.0338,46.8697,47.0338,117684.0
2018-04-11 13:20:00,60.2,60.31,60.2,60.31,42448.0,47.0416,47.1276,47.0416,47.1276,42448.0
2018-04-11 13:25:00,60.31,60.32,60.13,60.16,52515.0,47.1276,47.1354,46.9869,47.0104,52515.0
2018-04-11 13:30:00,60.15,60.17,60.05,60.14,33006.0,47.0026,47.0182,46.9244,46.9948,33006.0
2018-04-11 13:35:00,60.12,60.17,60.11,60.17,45513.0,46.9791,47.0182,46.9713,47.0182,45513.0
2018-04-11 13:40:00,60.17,60.18,60.04,60.05,63972.0,47.0182,47.026,46.9166,46.9244,63972.0
2018-04-11 13:45:00,60.05,60.13,60.03,60.12,53039.0,46.9244,46.9869,46.9088,46.9791,53039.0
2018-04-11 13:50:00,60.13,60.13,60.04,60.08,56959.0,46.9869,46.9869,46.9166,46.9479,56959.0
2018-04-11 13:55:00,60.08,60.15,60.07,60.09,61726.0,46.9479,47.0026,46.9401,46.9557,61726.0
2018-04-11 14:00:00,60.1,60.26,60.08,60.22,64267.0,46.9635,47.0885,46.9479,47.0573,64267.0
2018-04-11 14:05:00,60.22,60.37,60.09,60.1,56351.0,47.0573,47.1745,46.9557,46.9635,56351.0
2018-04-11 14:10:00,60.11,60.13,60.01,60.08,67931.0,46.9713,46.9869,46.8932,46.9479,67931.0
2018-04-11 14:15:00,60.08,60.21,60.04,60.21,63280.0,46.9479,47.0495,46.9166,47.0495,63280.0
2018-04-11 14:20:00,60.22,60.26,60.14,60.23,48923.0,47.0573,47.0885,46.9948,47.0651,48923.0
2018-04-11 14:25:00,60.23,60.24,60.13,60.13,48485.0,47.0651,47.0729,46.9869,46.9869,48485.0
2018-04-11 14:30:00,60.13,60.37,60.12,60.34,84616.0,46.9869,47.1745,46.9791,47.151,84616.0
2018-04-11 14:35:00,60.34,60.43,60.29,60.33,52818.0,47.151,47.2214,47.112,47.1432,52818.0
2018-04-11 14:40:00,60.33,60.37,60.2,60.23,81181.0,47.1432,47.1745,47.0416,47.0651,81181.0
2018-04-11 14:45:00,60.22,60.32,60.16,60.27,49360.0,47.0573,47.1354,47.0104,47.0963,49360.0
2018-04-11 14:50:00,60.26,60.27,60.13,60.26,58208.0,47.0885,47.0963,46.9869,47.0885,58208.0
2018-04-11 14:55:00,60.25,60.31,60.22,60.3,41630.0,47.0807,47.1276,47.0573,47.1198,41630.0
2018-04-11 15:00:00,60.3,60.32,60.24,60.25,70618.0,47.1198,47.1354,47.0729,47.0807,70618.0
2018-04-11 15:05:00,60.24,60.28,60.05,60.08,73542.0,47.0729,47.1042,46.9244,46.9479,73542.0
2018-04-11 15:10:00,60.08,60.12,59.99,60.04,74069.0,46.9479,46.9791,46.8775,46.9166,74069.0
2018-04-11 15:15:00,60.04,60.08,60.0,60.02,76348.0,46.9166,46.9479,46.8854,46.901,76348.0
2018-04-11 15:20:00,60.02,60.06,59.98,60.04,108128.0,46.901,46.9322,46.8697,46.9166,108128.0
2018-04-11 15:25:00,60.05,60.09,59.93,59.99,74573.0,46.9244,46.9557,46.8307,46.8775,74573.0
2018-04-11 15:30:00,59.99,60.04,59.98,60.0,91454.0,46.8775,46.9166,46.8697,46.8854,91454.0
2018-04-11 15:35:00,60.01,60.09,59.99,60.08,96125.0,46.8932,46.9557,46.8775,46.9479,96125.0
2018-04-11 15:40:00,60.08,60.2,60.08,60.2,136722.0,46.9479,47.0416,46.9479,47.0416,136722.0
2018-04-11 15:45:00,60.21,60.22,60.08,60.09,132075.0,47.0495,47.0573,46.9479,46.9557,132075.0
2018-04-11 15:50:00,60.08,60.24,60.05,60.23,218040.0,46.9479,47.0729,46.9244,47.0651,218040.0
2018-04-11 15:55:00,60.24,60.27,60.14,60.18,392387.0,47.0729,47.0963,46.9948,47.026,392387.0
2018-04-12 09:30:00,59.3,59.31,59.0,59.1,552939.0,46.3384,46.3462,46.1039,46.1821,552939.0
2018-04-12 09:35:00,59.13,59.15,58.53,58.64,328876.0,46.2055,46.2211,45.7367,45.8226,328876.0
2018-04-12 09:40:00,58.66,58.67,57.85,58.11,672387.0,45.8382,45.8461,45.2053,45.4085,672387.0
2018-04-12 09:45:00,58.13,58.5,58.12,58.49,372619.0,45.4241,45.7132,45.4163,45.7054,372619.0
2018-04-12 09:50:00,58.5,58.6,58.43,58.54,836646.0,45.7132,45.7914,45.6585,45.7445,836646.0
2018-04-12 09:55:00,58.53,58.58,58.34,58.43,328955.0,45.7367,45.7757,45.5882,45.6585,328955.0
2018-04-12 10:00:00,58.44,58.69,58.29,58.49,262496.0,45.6663,45.8617,45.5491,45.7054,262496.0
2018-04-12 10:05:00,58.48,58.5,58.2,58.37,158206.0,45.6976,45.7132,45.4788,45.6116,158206.0
2018-04-12 10:10:00,58.38,58.55,58.29,58.55,359076.0,45.6194,45.7523,45.5491,45.7523,359076.0
2018-04-12 10:15:00,58.55,58.91,58.52,58.75,283908.0,45.7523,46.0336,45.7288,45.9086,283908.0
2018-04-12 10:20:00,58.78,58.9,58.68,58.81,130058.0,45.932,46.0258,45.8539,45.9555,130058.0
2018-04-12 10:25:00,58.84,58.85,58.57,58.63,380065.0,45.9789,45.9867,45.7679,45.8148,380065.0
2018-04-12 10:30:00,58.63,58.64,58.41,58.55,220082.0,45.8148,45.8226,45.6429,45.7523,220082.0
2018-04-12 10:35:00,58.54,58.72,58.48,58.52,100867.0,45.7445,45.8851,45.6976,45.7288,100867.0
2018-04-12 10:40:00,58.53,58.65,58.52,58.6,80695.0,45.7367,45.8304,45.7288,45.7914,80695.0
2018-04-12 10:45:00,58.6,58.64,58.28,58.41,253427.0,45.7914,45.8226,45.5413,45.6429,253427.0
2018-04-12 10:50:00,58.42,58.44,58.23,58.23,245669.0,45.6507,45.6663,45.5022,45.5022,245669.0
2018-04-12 10:55:00,58.23,58.31,58.11,58.18,237485.0,45.5022,45.5647,45.4085,45.4632,237485.0
2018-04-12 11:00:00,58.18,58.28,58.09,58.2,172420.0,45.4632,45.5413,45.3928,45.4788,172420.0
2018-04-12 11:05:00,58.19,58.32,58.18,58.31,131671.0,45.471,45.5726,45.4632,45.5647,131671.0
2018-04-12 11:10:00,58.31,58.36,58.22,58.27,151576.0,45.5647,45.6038,45.4944,45.5335,151576.0
2018-04-12 11:15:00,58.25,58.29,58.14,58.14,155864.0,45.5179,45.5491,45.4319,45.4319,155864.0
2018-04-12 11:20:00,58.14,58.22,58.1,58.12,154838.0,45.4319,45.4944,45.4007,45.4163,154838.0
2018-04-12 11:25:00,58.13,58.2,58.12,58.16,83230.0,45.4241,45.4788,45.4163,45.4475,83230.0
2018-04-12 11:30:00,58.15,58.19,57.98,58.04,151491.0,45.4397,45.471,45.3069,45.3538,151491.0
2018-04-12 11:35:00,58.05,58.14,57.94,58.11,174191.0,45.3616,45.4319,45.2756,45.4085,174191.0
2018-04-12 11:40:00,58.11,58.19,58.1,58.15,111936.0,45.4085,45.471,45.4007,45.4397,111936.0
2018-04-12 11:45:00,58.14,58.17,58.05,58.15,156225.0,45.4319,45.4554,45.3616,45.4397,156225.0
2018-04-12 11:50:00,58.13,58.29,58.09,58.23,304256.0,45.4241,45.5491,45.3928,45.5022,304256.0
2018-04-12 11:55:00,58.23,58.55,58.23,58.53,171005.0,45.5022,45.7523,45.5022,45.7367,171005.0
2018-04-12 12:00:00,58.53,58.55,58.28,58.32,135225.0,45.7367,45.7523,45.5413,45.5726,135225.0
2018-04-12 12:05:00,58.33,58.52,58.32,58.43,86935.0,45.5804,45.7288,45.5726,45.6585,86935.0
2018-04-12 12:10:00,58.43,58.6,58.42,58.58,119403.0,45.6585,45.7914,45.6507,45.7757,119403.0
2018-04-12 12:15:00,58.57,58.71,58.53,58.69,88108.0,45.7679,45.8773,45.7367,45.8617,88108.0
2018-04-12 12:20:00,58.7,58.79,58.68,58.68,76042.0,45.8695,45.9398,45.8539,45.8539,76042.0
2018-04-12 12:25:00,58.68,58.89,58.67,58.86,137459.0,45.8539,46.018,45.8461,45.9945,137459.0
2018-04-12 12:30:00,58.86,58.9,58.78,58.88,80166.0,45.9945,46.0258,45.932,46.0102,80166.0
2018-04-12 12:35:00,58.88,58.99,58.87,58.89,73850.0,46.0102,46.0961,46.0023,46.018,73850.0
2018-04-12 12:40:00,58.88,58.91,58.86,58.9,78035.0,46.0102,46.0336,45.9945,46.0258,78035.0
2018-04-12 12:45:00,58.9,58.99,58.9,58.98,76329.0,46.0258,46.0961,46.0258,46.0883,76329.0
2018-04-12 12:50:00,58.98,59.03,58.92,58.96,79370.0,46.0883,46.1274,46.0414,46.0727,79370.0
2018-04-12 12:55:00,58.96,58.98,58.84,58.98,81303.0,46.0727,46.0883,45.9789,46.0883,81303.0
2018-04-12 13:00:00,58.98,59.0,58.93,58.97,62334.0,46.0883,46.1039,46.0492,46.0805,62334.0
2018-04-12 13:05:00,58.99,59.03,58.82,58.88,74877.0,46.0961,46.1274,45.9633,46.0102,74877.0
2018-04-12 13:10:00,58.89,59.0,58.84,58.92,51647.0,46.018,46.1039,45.9789,46.0414,51647.0
2018-04-12 13:15:00,58.93,58.95,58.73,58.76,86537.0,46.0492,46.0649,45.8929,45.9164,86537.0
2018-04-12 13:20:00,58.75,58.8,58.62,58.75,101847.0,45.9086,45.9476,45.807,45.9086,101847.0
2018-04-12 13:25:00,58.76,58.79,58.63,58.67,64968.0,45.9164,45.9398,45.8148,45.8461,64968.0
2018-04-12 13:30:00,58.68,58.74,58.6,58.64,52410.0,45.8539,45.9008,45.7914,45.8226,52410.0
2018-04-12 13:35:00,58.64,58.87,58.64,58.86,66732.0,45.8226,46.0023,45.8226,45.9945,66732.0
2018-04-12 13:40:00,58.87,58.89,58.78,58.83,70062.0,46.0023,46.018,45.932,45.9711,70062.0
2018-04-12 13:45:00,58.82,58.82,58.72,58.81,64153.0,45.9633,45.9633,45.8851,45.9555,64153.0
2018-04-12 13:50:00,58.8,58.83,58.66,58.66,59231.0,45.9476,45.9711,45.8382,45.8382,59231.0
2018-04-12 13:55:00,58.66,58.78,58.66,58.78,54624.0,45.8382,45.932,45.8382,45.932,54624.0
2018-04-12 14:00:00,58.77,58.84,58.75,58.83,55111.0,45.9242,45.9789,45.9086,45.9711,55111.0
2018-04-12 14:05:00,58.83,58.92,58.82,58.92,56128.0,45.9711,46.0414,45.9633,46.0414,56128.0
2018-04-12 14:10:00,58.92,58.95,58.89,58.95,60388.0,46.0414,46.0649,46.018,46.0649,60388.0
2018-04-12 14:15:00,58.94,59.0,58.83,58.83,87517.0,46.057,46.1039,45.9711,45.9711,87517.0
2018-04-12 14:20:00,58.84,58.86,58.83,58.85,75784.0,45.9789,45.9945,45.9711,45.9867,75784.0
2018-04-12 14:25:00,58.85,58.86,58.78,58.85,61734.0,45.9867,45.9945,45.932,45.9867,61734.0
2018-04-12 14:30:00,58.85,58.91,58.83,58.89,57612.0,45.9867,46.0336,45.9711,46.018,57612.0
2018-04-12 14:35:00,58.9,58.91,58.74,58.75,75255.0,46.0258,46.0336,45.9008,45.9086,75255.0
2018-04-12 14:40:00,58.75,58.86,58.75,58.83,43225.0,45.9086,45.9945,45.9086,45.9711,43225.0
2018-04-12 14:45:00,58.83,58.9,58.81,58.89,44343.0,45.9711,46.0258,45.9555,46.018,44343.0
2018-04-12 14:50:00,58.88,59.0,58.88,59.0,49515.0,46.0102,46.1039,46.0102,46.1039,49515.0
2018-04-12 14:55:00,58.99,59.01,58.95,59.0,101414.0,46.0961,46.1117,46.0649,46.1039,101414.0
2018-04-12 15:00:00,59.0,59.0,58.97,58.98,75009.0,46.1039,46.1039,46.0805,46.0883,75009.0
2018-04-12 15:05:00,58.98,58.98,58.94,58.95,61457.0,46.0883,46.0883,46.057,46.0649,61457.0
2018-04-12 15:10:00,58.95,59.0,58.95,58.99,57823.0,46.0649,46.1039,46.0649,46.0961,57823.0
2018-04-12 15:15:00,59.0,59.06,58.95,59.03,115897.0,46.1039,46.1508,46.0649,46.1274,115897.0
2018-04-12 15:20:00,59.02,59.08,58.98,58.99,113911.0,46.1196,46.1664,46.0883,46.0961,113911.0
2018-04-12 15:25:00,58.99,59.05,58.98,59.02,171683.0,46.0961,46.143,46.0883,46.1196,171683.0
2018-04-12 15:30:00,59.02,59.03,58.97,58.98,161597.0,46.1196,46.1274,46.0805,46.0883,161597.0
2018-04-12 15:35:00,58.99,59.06,58.97,59.0,210250.0,46.0961,46.1508,46.0805,46.1039,210250.0
2018-04-12 15:40:00,59.0,59.06,58.97,59.0,171648.0,46.1039,46.1508,46.0805,46.1039,171648.0
2018-04-12 15:45:00,58.99,59.0,58.8,58.87,226228.0,46.0961,46.1039,45.9476,46.0023,226228.0
2018-04-12 15:50:00,58.87,58.97,58.85,58.87,182319.0,46.0023,46.0805,45.9867,46.0023,182319.0
2018-04-12 15:55:00,58.87,58.96,58.83,58.85,328049.0,46.0023,46.0727,45.9711,45.9867,328049.0
2018-04-13 09:30:00,59.15,59.28,58.59,58.62,280940.0,46.2211,46.3227,45.7835,45.807,280940.0
2018-04-13 09:35:00,58.62,58.76,58.46,58.69,144084.0,45.807,45.9164,45.682,45.8617,144084.0
2018-04-13 09:40:00,58.69,58.72,58.51,58.53,142374.0,45.8617,45.8851,45.721,45.7367,142374.0
2018-04-13 09:45:00,58.53,58.74,58.51,58.64,118250.0,45.7367,45.9008,45.721,45.8226,118250.0
2018-04-13 09:50:00,58.62,58.75,58.57,58.74,176553.0,45.807,45.9086,45.7679,45.9008,176553.0
2018-04-13 09:55:00,58.74,58.86,58.72,58.8,93746.0,45.9008,45.9945,45.8851,45.9476,93746.0
2018-04-13 10:00:00,58.8,58.85,58.64,58.66,95423.0,45.9476,45.9867,45.8226,45.8382,95423.0
2018-04-13 10:05:00,58.67,58.71,58.51,58.68,155277.0,45.8461,45.8773,45.721,45.8539,155277.0
2018-04-13 10:10:00,58.68,58.72,58.55,58.6,101759.0,45.8539,45.8851,45.7523,45.7914,101759.0
2018-04-13 10:15:00,58.59,58.66,58.56,58.65,92525.0,45.7835,45.8382,45.7601,45.8304,92525.0
2018-04-13 10:20:00,58.64,58.66,58.51,58.53,75082.0,45.8226,45.8382,45.721,45.7367,75082.0
2018-04-13 10:25:00,58.53,58.53,58.3,58.41,104784.0,45.7367,45.7367,45.5569,45.6429,104784.0
2018-04-13 10:30:00,58.41,58.46,58.2,58.35,148970.0,45.6429,45.682,45.4788,45.596,148970.0
2018-04-13 10:35:00,58.36,58.45,58.29,58.33,94404.0,45.6038,45.6741,45.5491,45.5804,94404.0
2018-04-13 10:40:00,58.33,58.4,58.28,58.34,62152.0,45.5804,45.6351,45.5413,45.5882,62152.0
2018-04-13 10:45:00,58.34,58.42,58.26,58.34,58391.0,45.5882,45.6507,45.5257,45.5882,58391.0
2018-04-13 10:50:00,58.33,58.4,58.29,58.35,58354.0,45.5804,45.6351,45.5491,45.596,58354.0
2018-04-13 10:55:00,58.35,58.37,58.2,58.25,94766.0,45.596,45.6116,45.4788,45.5179,94766.0
2018-04-13 11:00:00,58.25,58.26,58.09,58.09,101773.0,45.5179,45.5257,45.3928,45.3928,101773.0
2018-04-13 11:05:00,58.08,58.13,58.03,58.04,185764.0,45.385,45.4241,45.346,45.3538,185764.0
2018-04-13 11:10:00,58.06,58.17,58.01,58.02,199379.0,45.3694,45.4554,45.3303,45.3381,199379.0
2018-04-13 11:15:00,58.02,58.23,57.99,58.08,124700.0,45.3381,45.5022,45.3147,45.385,124700.0
2018-04-13 11:20:00,58.08,58.18,58.0,58.14,94772.0,45.385,45.4632,45.3225,45.4319,94772.0
2018-04-13 11:25:00,58.14,58.14,58.0,58.08,73462.0,45.4319,45.4319,45.3225,45.385,73462.0
2018-04-13 11:30:00,58.09,58.16,58.04,58.08,68855.0,45.3928,45.4475,45.3538,45.385,68855.0
2018-04-13 11:35:00,58.08,58.1,57.98,58.03,78657.0,45.385,45.4007,45.3069,45.346,78657.0
2018-04-13 11:40:00,58.03,58.06,57.96,58.01,58654.0,45.346,45.3694,45.2913,45.3303,58654.0
2018-04-13 11:45:00,58.02,58.06,57.97,57.98,48415.0,45.3381,45.3694,45.2991,45.3069,48415.0
2018-04-13 11:50:00,57.97,57.99,57.91,57.92,50885.0,45.2991,45.3147,45.2522,45.26,50885.0
2018-04-13 11:55:00,57.92,58.1,57.91,58.09,56642.0,45.26,45.4007,45.2522,45.3928,56642.0
2018-04-13 12:00:00,58.11,58.16,58.01,58.07,107782.0,45.4085,45.4475,45.3303,45.3772,107782.0
2018-04-13 12:05:00,58.09,58.29,58.08,58.29,116971.0,45.3928,45.5491,45.385,45.5491,116971.0
2018-04-13 12:10:00,58.3,58.41,58.2,58.4,100277.0,45.5569,45.6429,45.4788,45.6351,100277.0
2018-04-13 12:15:00,58.39,58.43,58.37,58.38,66136.0,45.6273,45.6585,45.6116,45.6194,66136.0
2018-04-13 12:20:00,58.38,58.42,58.29,58.29,77182.0,45.6194,45.6507,45.5491,45.5491,77182.0
2018-04-13 12:25:00,58.29,58.38,58.26,58.37,56894.0,45.5491,45.6194,45.5257,45.6116,56894.0
2018-04-13 12:30:00,58.35,58.36,58.21,58.25,54401.0,45.596,45.6038,45.4866,45.5179,54401.0
2018-04-13 12:35:00,58.23,58.26,58.16,58.19,50838.0,45.5022,45.5257,45.4475,45.471,50838.0
2018-04-13 12:40:00,58.19,58.24,58.12,58.22,49977.0,45.471,45.5101,45.4163,45.4944,49977.0
2018-04-13 12:45:00,58.21,58.22,58.14,58.19,59107.0,45.4866,45.4944,45.4319,45.471,59107.0
2018-04-13 12:50:00,58.19,58.25,58.18,58.18,55616.0,45.471,45.5179,45.4632,45.4632,55616.0
2018-04-13 12:55:00,58.18,58.21,58.13,58.14,63821.0,45.4632,45.4866,45.4241,45.4319,63821.0
2018-04-13 13:00:00,58.14,58.17,58.09,58.12,90323.0,45.4319,45.4554,45.3928,45.4163,90323.0
2018-04-13 13:05:00,58.13,58.14,58.05,58.07,71720.0,45.4241,45.4319,45.3616,45.3772,71720.0
2018-04-13 13:10:00,58.08,58.08,57.98,58.03,164989.0,45.385,45.385,45.3069,45.346,164989.0
2018-04-13 13:15:00,58.04,58.11,58.0,58.1,87623.0,45.3538,45.4085,45.3225,45.4007,87623.0
2018-04-13 13:20:00,58.11,58.21,58.08,58.2,89458.0,45.4085,45.4866,45.385,45.4788,89458.0
2018-04-13 13:25:00,58.2,58.33,58.17,58.26,109012.0,45.4788,45.5804,45.4554,45.5257,109012.0
2018-04-13 13:30:00,58.27,58.3,58.1,58.16,136288.0,45.5335,45.5569,45.4007,45.4475,136288.0
2018-04-13 13:35:00,58.15,58.16,58.07,58.16,65364.0,45.4397,45.4475,45.3772,45.4475,65364.0
2018-04-13 13:40:00,58.16,58.33,58.16,58.32,57387.0,45.4475,45.5804,45.4475,45.5726,57387.0
2018-04-13 13:45:00,58.31,58.39,58.3,58.38,68851.0,45.5647,45.6273,45.5569,45.6194,68851.0
2018-04-13 13:50:00,58.38,58.41,58.31,58.34,62305.0,45.6194,45.6429,45.5647,45.5882,62305.0
2018-04-13 13:55:00,58.33,58.34,58.25,58.25,57060.0,45.5804,45.5882,45.5179,45.5179,57060.0
2018-04-13 14:00:00,58.25,58.34,58.23,58.32,56134.0,45.5179,45.5882,45.5022,45.5726,56134.0
2018-04-13 14:05:00,58.33,58.38,58.32,58.33,55869.0,45.5804,45.6194,45.5726,45.5804,55869.0
2018-04-13 14:10:00,58.33,58.35,58.24,58.24,67442.0,45.5804,45.596,45.5101,45.5101,67442.0
2018-04-13 14:15:00,58.24,58.24,58.09,58.14,103573.0,45.5101,45.5101,45.3928,45.4319,103573.0
2018-04-13 14:20:00,58.13,58.18,58.1,58.15,63558.0,45.4241,45.4632,45.4007,45.4397,63558.0
2018-04-13 14:25:00,58.15,58.19,58.07,58.18,88130.0,45.4397,45.471,45.3772,45.4632,88130.0
2018-04-13 14:30:00,58.18,58.21,58.09,58.15,99035.0,45.4632,45.4866,45.3928,45.4397,99035.0
2018-04-13 14:35:00,58.15,58.16,58.06,58.11,99369.0,45.4397,45.4475,45.3694,45.4085,99369.0
2018-04-13 14:40:00,58.11,58.2,58.09,58.14,91555.0,45.4085,45.4788,45.3928,45.4319,91555.0
2018-04-13 14:45:00,58.15,58.22,58.14,58.15,85206.0,45.4397,45.4944,45.4319,45.4397,85206.0
2018-04-13 14:50:00,58.14,58.23,58.09,58.21,68922.0,45.4319,45.5022,45.3928,45.4866,68922.0
2018-04-13 14:55:00,58.21,58.3,58.15,58.3,95828.0,45.4866,45.5569,45.4397,45.5569,95828.0
2018-04-13 15:00:00,58.3,58.3,58.19,58.2,108052.0,45.5569,45.5569,45.471,45.4788,108052.0
2018-04-13 15:05:00,58.2,58.24,58.16,58.2,131449.0,45.4788,45.5101,45.4475,45.4788,131449.0
2018-04-13 15:10:00,58.19,58.28,58.18,58.24,126836.0,45.471,45.5413,45.4632,45.5101,126836.0
2018-04-13 15:15:00,58.24,58.24,58.11,58.14,114281.0,45.5101,45.5101,45.4085,45.4319,114281.0
2018-04-13 15:20:00,58.15,58.43,58.14,58.4,226068.0,45.4397,45.6585,45.4319,45.6351,226068.0
2018-04-13 15:25:00,58.4,58.47,58.38,58.44,111581.0,45.6351,45.6898,45.6194,45.6663,111581.0
2018-04-13 15:30:00,58.44,58.57,58.42,58.51,165468.0,45.6663,45.7679,45.6507,45.721,165468.0
2018-04-13 15:35:00,58.5,58.59,58.44,58.59,137407.0,45.7132,45.7835,45.6663,45.7835,137407.0
2018-04-13 15:40:00,58.59,58.66,58.55,58.63,203995.0,45.7835,45.8382,45.7523,45.8148,203995.0
2018-04-13 15:45:00,58.64,58.73,58.59,58.67,330663.0,45.8226,45.8929,45.7835,45.8461,330663.0
2018-04-13 15:50:00,58.68,58.8,58.62,58.77,456315.0,45.8539,45.9476,45.807,45.9242,456315.0
2018-04-13 15:55:00,58.76,58.79,58.6,58.64,902899.0,45.9164,45.9398,45.7914,45.8226,902899.0
2018-04-16 09:30:00,58.46,58.67,55.8,56.21,1156999.0,45.682,45.8461,43.6034,43.9238,1156999.0
2018-04-16 09:35:00,56.21,56.21,55.01,55.08,972453.0,43.9238,43.9238,42.9861,43.0408,972453.0
2018-04-16 09:40:00,55.08,55.44,54.75,55.16,962690.0,43.0408,43.3221,42.7829,43.1033,962690.0
2018-04-16 09:45:00,55.18,55.6,54.86,55.48,783622.0,43.1189,43.4471,42.8688,43.3533,783622.0
2018-04-16 09:50:00,55.48,55.74,55.21,55.7,604042.0,43.3533,43.5565,43.1423,43.5252,604042.0
2018-04-16 09:55:00,55.71,55.74,55.22,55.24,750123.0,43.5331,43.5565,43.1502,43.1658,750123.0
2018-04-16 10:00:00,55.24,55.44,55.01,55.03,470603.0,43.1658,43.3221,42.9861,43.0017,470603.0
2018-04-16 10:05:00,55.03,55.36,54.94,55.13,387763.0,43.0017,43.2596,42.9314,43.0798,387763.0
2018-04-16 10:10:00,55.13,55.14,54.55,54.66,682904.0,43.0798,43.0876,42.6266,42.7126,682904.0
2018-04-16 10:15:00,54.67,54.84,54.44,54.47,733210.0,42.7204,42.8532,42.5406,42.5641,733210.0
2018-04-16 10:20:00,54.49,54.49,53.87,54.02,862536.0,42.5797,42.5797,42.0952,42.2124,862536.0
2018-04-16 10:25:00,54.03,54.28,54.02,54.09,504041.0,42.2203,42.4156,42.2124,42.2671,504041.0
2018-04-16 10:30:00,54.1,54.37,54.08,54.34,448931.0,42.275,42.4859,42.2593,42.4625,448931.0
2018-04-16 10:35:00,54.33,54.82,54.33,54.8,459885.0,42.4547,42.8376,42.4547,42.822,459885.0
2018-04-16 10:40:00,54.81,55.0,54.63,54.91,411165.0,42.8298,42.9782,42.6891,42.9079,411165.0
2018-04-16 10:45:00,54.9,54.92,54.1,54.12,463370.0,42.9001,42.9157,42.275,42.2906,463370.0
2018-04-16 10:50:00,54.12,54.24,53.75,54.05,574614.0,42.2906,42.3844,42.0015,42.2359,574614.0
2018-04-16 10:55:00,54.05,54.11,53.91,53.97,270298.0,42.2359,42.2828,42.1265,42.1734,270298.0
2018-04-16 11:00:00,53.98,54.1,53.94,53.97,229554.0,42.1812,42.275,42.1499,42.1734,229554.0
2018-04-16 11:05:00,53.97,54.26,53.96,54.21,297894.0,42.1734,42.4,42.1656,42.3609,297894.0
2018-04-16 11:10:00,54.22,54.22,53.99,54.09,245019.0,42.3687,42.3687,42.189,42.2671,245019.0
2018-04-16 11:15:00,54.08,54.08,53.93,53.98,196369.0,42.2593,42.2593,42.1421,42.1812,196369.0
2018-04-16 11:20:00,53.98,54.02,53.86,54.01,715221.0,42.1812,42.2124,42.0874,42.2046,715221.0
2018-04-16 11:25:00,54.0,54.02,53.73,53.83,436451.0,42.1968,42.2124,41.9858,42.064,436451.0
2018-04-16 11:30:00,53.83,53.98,53.66,53.91,375731.0,42.064,42.1812,41.9311,42.1265,375731.0
2018-04-16 11:35:00,53.91,54.07,53.8,53.95,495247.0,42.1265,42.2515,42.0405,42.1577,495247.0
2018-04-16 11:40:00,53.96,54.0,53.77,53.99,200089.0,42.1656,42.1968,42.0171,42.189,200089.0
2018-04-16 11:45:00,53.98,54.03,53.91,54.0,185315.0,42.1812,42.2203,42.1265,42.1968,185315.0
2018-04-16 11:50:00,53.99,54.0,53.9,53.98,174317.0,42.189,42.1968,42.1187,42.1812,174317.0
2018-04-16 11:55:00,53.99,54.02,53.75,53.78,295257.0,42.189,42.2124,42.0015,42.0249,295257.0
2018-04-16 12:00:00,53.78,53.85,53.77,53.82,130761.0,42.0249,42.0796,42.0171,42.0562,130761.0
2018-04-16 12:05:00,53.83,53.86,53.78,53.81,160445.0,42.064,42.0874,42.0249,42.0483,160445.0
2018-04-16 12:10:00,53.8,53.9,53.8,53.88,133890.0,42.0405,42.1187,42.0405,42.103,133890.0
2018-04-16 12:15:00,53.88,53.98,53.84,53.98,256017.0,42.103,42.1812,42.0718,42.1812,256017.0
2018-04-16 12:20:00,53.98,54.07,53.91,53.91,335094.0,42.1812,42.2515,42.1265,42.1265,335094.0
2018-04-16 12:25:00,53.92,53.94,53.7,53.71,250185.0,42.1343,42.1499,41.9624,41.9702,250185.0
2018-04-16 12:30:00,53.71,53.83,53.65,53.68,177388.0,41.9702,42.064,41.9233,41.9468,177388.0
2018-04-16 12:35:00,53.7,53.8,53.6,53.78,202877.0,41.9624,42.0405,41.8842,42.0249,202877.0
2018-04-16 12:40:00,53.78,53.97,53.74,53.88,170700.0,42.0249,42.1734,41.9936,42.103,170700.0
2018-04-16 12:45:00,53.88,53.95,53.8,53.81,142211.0,42.103,42.1577,42.0405,42.0483,142211.0
2018-04-16 12:50:00,53.82,53.85,53.67,53.68,351705.0,42.0562,42.0796,41.9389,41.9468,351705.0
2018-04-16 12:55:00,53.68,53.72,53.53,53.56,338162.0,41.9468,41.978,41.8295,41.853,338162.0
2018-04-16 13:00:00,53.58,53.71,53.54,53.54,252330.0,41.8686,41.9702,41.8374,41.8374,252330.0
2018-04-16 13:05:00,53.55,53.61,53.29,53.42,447106.0,41.8452,41.8921,41.642,41.7436,447106.0
2018-04-16 13:10:00,53.41,53.42,53.26,53.3,361454.0,41.7358,41.7436,41.6186,41.6498,361454.0
2018-04-16 13:15:00,53.3,53.32,52.9,52.93,547072.0,41.6498,41.6655,41.3373,41.3607,547072.0
2018-04-16 13:20:00,52.94,53.02,52.8,53.01,496803.0,41.3685,41.431,41.2591,41.4232,496803.0
2018-04-16 13:25:00,53.0,53.02,52.82,52.83,332474.0,41.4154,41.431,41.2747,41.2826,332474.0
2018-04-16 13:30:00,52.83,52.95,52.81,52.86,320835.0,41.2826,41.3763,41.2669,41.306,320835.0
2018-04-16 13:35:00,52.85,52.88,52.7,52.78,486321.0,41.2982,41.3216,41.181,41.2435,486321.0
2018-04-16 13:40:00,52.77,53.08,52.72,53.08,364333.0,41.2357,41.4779,41.1966,41.4779,364333.0
2018-04-16 13:45:00,53.06,53.36,53.03,53.29,520228.0,41.4623,41.6967,41.4388,41.642,520228.0
2018-04-16 13:50:00,53.29,53.44,53.25,53.39,350574.0,41.642,41.7592,41.6108,41.7202,350574.0
2018-04-16 13:55:00,53.39,53.39,53.2,53.28,243445.0,41.7202,41.7202,41.5717,41.6342,243445.0
2018-04-16 14:00:00,53.29,53.29,53.21,53.23,207541.0,41.642,41.642,41.5795,41.5951,207541.0
2018-04-16 14:05:00,53.23,53.5,53.21,53.45,357715.0,41.5951,41.8061,41.5795,41.767,357715.0
2018-04-16 14:10:00,53.47,53.72,53.46,53.67,413120.0,41.7827,41.978,41.7749,41.9389,413120.0
2018-04-16 14:15:00,53.67,53.68,53.5,53.53,260361.0,41.9389,41.9468,41.8061,41.8295,260361.0
2018-04-16 14:20:00,53.53,53.53,53.39,53.47,211125.0,41.8295,41.8295,41.7202,41.7827,211125.0
2018-04-16 14:25:00,53.48,53.63,53.45,53.61,206219.0,41.7905,41.9077,41.767,41.8921,206219.0
2018-04-16 14:30:00,53.6,53.8,53.56,53.8,239663.0,41.8842,42.0405,41.853,42.0405,239663.0
2018-04-16 14:35:00,53.8,53.8,53.59,53.64,268992.0,42.0405,42.0405,41.8764,41.9155,268992.0
2018-04-16 14:40:00,53.63,53.86,53.63,53.82,185393.0,41.9077,42.0874,41.9077,42.0562,185393.0
2018-04-16 14:45:00,53.82,53.85,53.77,53.81,294172.0,42.0562,42.0796,42.0171,42.0483,294172.0
2018-04-16 14:50:00,53.81,53.86,53.69,53.83,224088.0,42.0483,42.0874,41.9546,42.064,224088.0
2018-04-16 14:55:00,53.83,53.95,53.76,53.8,564554.0,42.064,42.1577,42.0093,42.0405,564554.0
2018-04-16 15:00:00,53.8,53.9,53.74,53.88,369813.0,42.0405,42.1187,41.9936,42.103,369813.0
2018-04-16 15:05:00,53.88,53.99,53.87,53.96,269323.0,42.103,42.189,42.0952,42.1656,269323.0
2018-04-16 15:10:00,53.96,53.96,53.75,53.76,227845.0,42.1656,42.1656,42.0015,42.0093,227845.0
2018-04-16 15:15:00,53.76,53.78,53.59,53.72,470263.0,42.0093,42.0249,41.8764,41.978,470263.0
2018-04-16 15:20:00,53.72,53.81,53.64,53.66,210991.0,41.978,42.0483,41.9155,41.9311,210991.0
2018-04-16 15:25:00,53.66,53.77,53.65,53.7,306920.0,41.9311,42.0171,41.9233,41.9624,306920.0
2018-04-16 15:30:00,53.71,53.96,53.7,53.85,302098.0,41.9702,42.1656,41.9624,42.0796,302098.0
2018-04-16 15:35:00,53.85,53.9,53.84,53.84,404493.0,42.0796,42.1187,42.0718,42.0718,404493.0
2018-04-16 15:40:00,53.85,53.95,53.8,53.95,308579.0,42.0796,42.1577,42.0405,42.1577,308579.0
2018-04-16 15:45:00,53.95,53.95,53.81,53.89,528085.0,42.1577,42.1577,42.0483,42.1109,528085.0
2018-04-16 15:50:00,53.89,54.03,53.83,54.02,585846.0,42.1109,42.2203,42.064,42.2124,585846.0
2018-04-16 15:55:00,54.02,54.17,54.01,54.1,1101061.0,42.2124,42.3297,42.2046,42.275,1101061.0
2018-04-17 09:30:00,54.2,54.23,53.81,53.82,965169.0,42.3531,42.3765,42.0483,42.0562,965169.0
2018-04-17 09:35:00,53.82,53.82,53.53,53.55,706625.0,42.0562,42.0562,41.8295,41.8452,706625.0
2018-04-17 09:40:00,53.54,53.55,53.03,53.03,794621.0,41.8374,41.8452,41.4388,41.4388,794621.0
2018-04-17 09:45:00,53.04,53.07,52.8,52.84,855540.0,41.4467,41.4701,41.2591,41.2904,855540.0
2018-04-17 09:50:00,52.83,53.07,52.63,53.03,800517.0,41.2826,41.4701,41.1263,41.4388,800517.0
2018-04-17 09:55:00,53.03,53.19,52.93,53.01,800637.0,41.4388,41.5639,41.3607,41.4232,800637.0
2018-04-17 10:00:00,53.02,53.05,52.85,52.9,542413.0,41.431,41.4545,41.2982,41.3373,542413.0
2018-04-17 10:05:00,52.91,53.01,52.81,52.98,343238.0,41.3451,41.4232,41.2669,41.3998,343238.0
2018-04-17 10:10:00,52.98,53.0,52.77,52.8,387347.0,41.3998,41.4154,41.2357,41.2591,387347.0
2018-04-17 10:15:00,52.8,52.81,52.72,52.75,429793.0,41.2591,41.2669,41.1966,41.22,429793.0
2018-04-17 10:20:00,52.75,52.78,52.52,52.76,585692.0,41.22,41.2435,41.0403,41.2279,585692.0
2018-04-17 10:25:00,52.76,52.89,52.72,52.77,270026.0,41.2279,41.3294,41.1966,41.2357,270026.0
2018-04-17 10:30:00,52.76,52.76,52.57,52.6,291889.0,41.2279,41.2279,41.0794,41.1028,291889.0
2018-04-17 10:35:00,52.6,52.75,52.59,52.7,309046.0,41.1028,41.22,41.095,41.181,309046.0
2018-04-17 10:40:00,52.71,52.89,52.55,52.84,385549.0,41.1888,41.3294,41.0638,41.2904,385549.0
2018-04-17 10:45:00,52.85,52.93,52.81,52.9,238201.0,41.2982,41.3607,41.2669,41.3373,238201.0
2018-04-17 10:50:00,52.9,52.91,52.74,52.75,253672.0,41.3373,41.3451,41.2122,41.22,253672.0
2018-04-17 10:55:00,52.74,52.75,52.6,52.64,303795.0,41.2122,41.22,41.1028,41.1341,303795.0
2018-04-17 11:00:00,52.64,52.87,52.63,52.79,267717.0,41.1341,41.3138,41.1263,41.2513,267717.0
2018-04-17 11:05:00,52.8,53.01,52.79,52.91,360986.0,41.2591,41.4232,41.2513,41.3451,360986.0
2018-04-17 11:10:00,52.91,52.98,52.67,52.76,308350.0,41.3451,41.3998,41.1575,41.2279,308350.0
2018-04-17 11:15:00,52.77,52.88,52.67,52.67,352005.0,41.2357,41.3216,41.1575,41.1575,352005.0
2018-04-17 11:20:00,52.68,52.86,52.65,52.86,245390.0,41.1653,41.306,41.1419,41.306,245390.0
2018-04-17 11:25:00,52.86,52.92,52.79,52.82,498841.0,41.306,41.3529,41.2513,41.2747,498841.0
2018-04-17 11:30:00,52.82,52.96,52.81,52.82,262038.0,41.2747,41.3841,41.2669,41.2747,262038.0
2018-04-17 11:35:00,52.83,52.85,52.66,52.67,186420.0,41.2826,41.2982,41.1497,41.1575,186420.0
2018-04-17 11:40:00,52.67,52.75,52.67,52.74,170559.0,41.1575,41.22,41.1575,41.2122,170559.0
2018-04-17 11:45:00,52.74,52.78,52.66,52.76,416163.0,41.2122,41.2435,41.1497,41.2279,416163.0
2018-04-17 11:50:00,52.76,52.88,52.75,52.88,162179.0,41.2279,41.3216,41.22,41.3216,162179.0
2018-04-17 11:55:00,52.88,52.9,52.8,52.8,221514.0,41.3216,41.3373,41.2591,41.2591,221514.0
2018-04-17 12:00:00,52.8,52.89,52.8,52.88,151192.0,41.2591,41.3294,41.2591,41.3216,151192.0
2018-04-17 12:05:00,52.88,53.03,52.8,53.0,344167.0,41.3216,41.4388,41.2591,41.4154,344167.0
2018-04-17 12:10:00,53.0,53.1,52.99,53.06,343237.0,41.4154,41.4935,41.4076,41.4623,343237.0
2018-04-17 12:15:00,53.06,53.07,52.96,53.01,317764.0,41.4623,41.4701,41.3841,41.4232,317764.0
2018-04-17 12:20:00,53.01,53.01,52.8,52.85,161436.0,41.4232,41.4232,41.2591,41.2982,161436.0
2018-04-17 12:25:00,52.84,52.87,52.76,52.77,153890.0,41.2904,41.3138,41.2279,41.2357,153890.0
2018-04-17 12:30:00,52.77,52.79,52.6,52.61,242776.0,41.2357,41.2513,41.1028,41.1106,242776.0
2018-04-17 12:35:00,52.61,52.63,52.58,52.59,235486.0,41.1106,41.1263,41.0872,41.095,235486.0
2018-04-17 12:40:00,52.59,52.63,52.52,52.59,332216.0,41.095,41.1263,41.0403,41.095,332216.0
2018-04-17 12:45:00,52.6,52.72,52.59,52.72,146235.0,41.1028,41.1966,41.095,41.1966,146235.0
2018-04-17 12:50:00,52.73,52.85,52.66,52.66,132926.0,41.2044,41.2982,41.1497,41.1497,132926.0
2018-04-17 12:55:00,52.66,52.71,52.62,52.66,146694.0,41.1497,41.1888,41.1185,41.1497,146694.0
2018-04-17 13:00:00,52.66,52.68,52.55,52.66,165181.0,41.1497,41.1653,41.0638,41.1497,165181.0
2018-04-17 13:05:00,52.66,52.82,52.57,52.71,156480.0,41.1497,41.2747,41.0794,41.1888,156480.0
2018-04-17 13:10:00,52.72,52.72,52.63,52.66,90521.0,41.1966,41.1966,41.1263,41.1497,90521.0
2018-04-17 13:15:00,52.66,52.67,52.55,52.56,148695.0,41.1497,41.1575,41.0638,41.0716,148695.0
2018-04-17 13:20:00,52.56,52.59,52.52,52.58,153691.0,41.0716,41.095,41.0403,41.0872,153691.0
2018-04-17 13:25:00,52.57,52.61,52.53,52.6,129213.0,41.0794,41.1106,41.0481,41.1028,129213.0
2018-04-17 13:30:00,52.6,52.64,52.5,52.51,208571.0,41.1028,41.1341,41.0247,41.0325,208571.0
2018-04-17 13:35:00,52.51,52.57,52.51,52.55,140819.0,41.0325,41.0794,41.0325,41.0638,140819.0
2018-04-17 13:40:00,52.55,52.58,52.54,52.57,102340.0,41.0638,41.0872,41.0559,41.0794,102340.0
2018-04-17 13:45:00,52.57,52.64,52.56,52.59,180612.0,41.0794,41.1341,41.0716,41.095,180612.0
2018-04-17 13:50:00,52.58,52.59,52.55,52.56,111556.0,41.0872,41.095,41.0638,41.0716,111556.0
2018-04-17 13:55:00,52.56,52.59,52.56,52.58,158840.0,41.0716,41.095,41.0716,41.0872,158840.0
2018-04-17 14:00:00,52.58,52.68,52.57,52.65,198799.0,41.0872,41.1653,41.0794,41.1419,198799.0
2018-04-17 14:05:00,52.65,52.65,52.56,52.58,133390.0,41.1419,41.1419,41.0716,41.0872,133390.0
2018-04-17 14:10:00,52.58,52.58,52.5,52.51,249450.0,41.0872,41.0872,41.0247,41.0325,249450.0
2018-04-17 14:15:00,52.51,52.56,52.42,52.52,362885.0,41.0325,41.0716,40.9622,41.0403,362885.0
2018-04-17 14:20:00,52.52,52.52,52.4,52.41,157198.0,41.0403,41.0403,40.9465,40.9544,157198.0
2018-04-17 14:25:00,52.4,52.41,52.21,52.21,318204.0,40.9465,40.9544,40.7981,40.7981,318204.0
2018-04-17 14:30:00,52.21,52.36,52.2,52.33,286453.0,40.7981,40.9153,40.7903,40.8918,286453.0
2018-04-17 14:35:00,52.34,52.46,52.31,52.41,170452.0,40.8997,40.9934,40.8762,40.9544,170452.0
2018-04-17 14:40:00,52.41,52.42,52.38,52.39,104268.0,40.9544,40.9622,40.9309,40.9387,104268.0
2018-04-17 14:45:00,52.4,52.57,52.33,52.56,251353.0,40.9465,41.0794,40.8918,41.0716,251353.0
2018-04-17 14:50:00,52.55,52.71,52.48,52.6,334304.0,41.0638,41.1888,41.0091,41.1028,334304.0
2018-04-17 14:55:00,52.62,52.62,52.4,52.43,211983.0,41.1185,41.1185,40.9465,40.97,211983.0
2018-04-17 15:00:00,52.42,52.71,52.41,52.62,222470.0,40.9622,41.1888,40.9544,41.1185,222470.0
2018-04-17 15:05:00,52.61,52.67,52.55,52.58,210243.0,41.1106,41.1575,41.0638,41.0872,210243.0
2018-04-17 15:10:00,52.59,52.68,52.57,52.63,185275.0,41.095,41.1653,41.0794,41.1263,185275.0
2018-04-17 15:15:00,52.63,52.66,52.62,52.65,171144.0,41.1263,41.1497,41.1185,41.1419,171144.0
2018-04-17 15:20:00,52.66,52.83,52.65,52.72,364363.0,41.1497,41.2826,41.1419,41.1966,364363.0
2018-04-17 15:25:00,52.72,52.84,52.68,52.68,320640.0,41.1966,41.2904,41.1653,41.1653,320640.0
2018-04-17 15:30:00,52.68,52.7,52.5,52.69,311333.0,41.1653,41.181,41.0247,41.1732,311333.0
2018-04-17 15:35:00,52.7,52.72,52.61,52.62,262962.0,41.181,41.1966,41.1106,41.1185,262962.0
2018-04-17 15:40:00,52.63,52.63,52.47,52.5,380190.0,41.1263,41.1263,41.0012,41.0247,380190.0
2018-04-17 15:45:00,52.5,52.51,52.4,52.45,515056.0,41.0247,41.0325,40.9465,40.9856,515056.0
2018-04-17 15:50:00,52.46,52.66,52.29,52.47,678330.0,40.9934,41.1497,40.8606,41.0012,678330.0
2018-04-17 15:55:00,52.48,52.56,52.34,52.38,1049781.0,41.0091,41.0716,40.8997,40.9309,1049781.0
2018-04-18 09:30:00,52.35,52.63,52.04,52.56,526640.0,40.9075,41.1263,40.6652,41.0716,526640.0
2018-04-18 09:35:00,52.58,52.85,52.43,52.5,340202.0,41.0872,41.2982,40.97,41.0247,340202.0
2018-04-18 09:40:00,52.48,52.66,52.41,52.46,350628.0,41.0091,41.1497,40.9544,40.9934,350628.0
2018-04-18 09:45:00,52.45,52.58,52.13,52.51,277858.0,40.9856,41.0872,40.7356,41.0325,277858.0
2018-04-18 09:50:00,52.51,52.51,52.32,52.33,249285.0,41.0325,41.0325,40.884,40.8918,249285.0
2018-04-18 09:55:00,52.33,52.48,52.32,52.37,236157.0,40.8918,41.0091,40.884,40.9231,236157.0
2018-04-18 10:00:00,52.37,52.47,52.24,52.44,268680.0,40.9231,41.0012,40.8215,40.9778,268680.0
2018-04-18 10:05:00,52.43,52.47,52.36,52.4,134165.0,40.97,41.0012,40.9153,40.9465,134165.0
2018-04-18 10:10:00,52.41,52.42,52.25,52.25,168181.0,40.9544,40.9622,40.8293,40.8293,168181.0
2018-04-18 10:15:00,52.25,52.39,52.25,52.35,145620.0,40.8293,40.9387,40.8293,40.9075,145620.0
2018-04-18 10:20:00,52.36,52.39,52.23,52.27,142579.0,40.9153,40.9387,40.8137,40.845,142579.0
2018-04-18 10:25:00,52.27,52.29,52.19,52.28,169373.0,40.845,40.8606,40.7824,40.8528,169373.0
2018-04-18 10:30:00,52.29,52.35,52.25,52.28,118448.0,40.8606,40.9075,40.8293,40.8528,118448.0
2018-04-18 10:35:00,52.27,52.37,52.26,52.3,117003.0,40.845,40.9231,40.8371,40.8684,117003.0
2018-04-18 10:40:00,52.3,52.37,52.28,52.33,105304.0,40.8684,40.9231,40.8528,40.8918,105304.0
2018-04-18 10:45:00,52.33,52.41,52.26,52.41,115453.0,40.8918,40.9544,40.8371,40.9544,115453.0
2018-04-18 10:50:00,52.41,52.42,52.3,52.33,124591.0,40.9544,40.9622,40.8684,40.8918,124591.0
2018-04-18 10:55:00,52.32,52.36,52.24,52.33,116985.0,40.884,40.9153,40.8215,40.8918,116985.0
2018-04-18 11:00:00,52.33,52.38,52.29,52.34,111188.0,40.8918,40.9309,40.8606,40.8997,111188.0
2018-04-18 11:05:00,52.34,52.34,52.19,52.23,180233.0,40.8997,40.8997,40.7824,40.8137,180233.0
2018-04-18 11:10:00,52.23,52.29,52.11,52.22,190836.0,40.8137,40.8606,40.7199,40.8059,190836.0
2018-04-18 11:15:00,52.22,52.28,52.15,52.28,155575.0,40.8059,40.8528,40.7512,40.8528,155575.0
2018-04-18 11:20:00,52.28,52.37,52.25,52.34,173393.0,40.8528,40.9231,40.8293,40.8997,173393.0
2018-04-18 11:25:00,52.34,52.41,52.3,52.38,152740.0,40.8997,40.9544,40.8684,40.9309,152740.0
2018-04-18 11:30:00,52.38,52.39,52.21,52.24,175494.0,40.9309,40.9387,40.7981,40.8215,175494.0
2018-04-18 11:35:00,52.25,52.31,52.2,52.29,125970.0,40.8293,40.8762,40.7903,40.8606,125970.0
2018-04-18 11:40:00,52.29,52.53,52.27,52.44,210974.0,40.8606,41.0481,40.845,40.9778,210974.0
2018-04-18 11:45:00,52.44,52.51,52.35,52.38,143537.0,40.9778,41.0325,40.9075,40.9309,143537.0
2018-04-18 11:50:00,52.39,52.4,52.33,52.37,132686.0,40.9387,40.9465,40.8918,40.9231,132686.0
2018-04-18 11:55:00,52.38,52.42,52.31,52.37,134205.0,40.9309,40.9622,40.8762,40.9231,134205.0
2018-04-18 12:00:00,52.37,52.41,52.35,52.38,77621.0,40.9231,40.9544,40.9075,40.9309,77621.0
2018-04-18 12:05:00,52.37,52.42,52.34,52.35,92380.0,40.9231,40.9622,40.8997,40.9075,92380.0
2018-04-18 12:10:00,52.36,52.45,52.34,52.42,93329.0,40.9153,40.9856,40.8997,40.9622,93329.0
2018-04-18 12:15:00,52.43,52.55,52.37,52.52,115376.0,40.97,41.0638,40.9231,41.0403,115376.0
2018-04-18 12:20:00,52.51,52.52,52.4,52.44,99583.0,41.0325,41.0403,40.9465,40.9778,99583.0
2018-04-18 12:25:00,52.45,52.46,52.43,52.45,75708.0,40.9856,40.9934,40.97,40.9856,75708.0
2018-04-18 12:30:00,52.45,52.54,52.44,52.52,160038.0,40.9856,41.0559,40.9778,41.0403,160038.0
2018-04-18 12:35:00,52.52,52.55,52.49,52.5,133557.0,41.0403,41.0638,41.0169,41.0247,133557.0
2018-04-18 12:40:00,52.5,52.61,52.43,52.5,554655.0,41.0247,41.1106,40.97,41.0247,554655.0
2018-04-18 12:45:00,52.49,52.51,52.39,52.43,206126.0,41.0169,41.0325,40.9387,40.97,206126.0
2018-04-18 12:50:00,52.43,52.5,52.42,52.47,101164.0,40.97,41.0247,40.9622,41.0012,101164.0
2018-04-18 12:55:00,52.48,52.48,52.38,52.39,205304.0,41.0091,41.0091,40.9309,40.9387,205304.0
2018-04-18 13:00:00,52.38,52.4,52.2,52.33,199469.0,40.9309,40.9465,40.7903,40.8918,199469.0
2018-04-18 13:05:00,52.34,52.37,52.25,52.32,102923.0,40.8997,40.9231,40.8293,40.884,102923.0
2018-04-18 13:10:00,52.33,52.39,52.3,52.36,95182.0,40.8918,40.9387,40.8684,40.9153,95182.0
2018-04-18 13:15:00,52.36,52.4,52.3,52.38,66149.0,40.9153,40.9465,40.8684,40.9309,66149.0
2018-04-18 13:20:00,52.38,52.46,52.37,52.39,68876.0,40.9309,40.9934,40.9231,40.9387,68876.0
2018-04-18 13:25:00,52.39,52.42,52.37,52.4,63329.0,40.9387,40.9622,40.9231,40.9465,63329.0
2018-04-18 13:30:00,52.4,52.41,52.3,52.35,70053.0,40.9465,40.9544,40.8684,40.9075,70053.0
2018-04-18 13:35:00,52.35,52.39,52.31,52.33,60855.0,40.9075,40.9387,40.8762,40.8918,60855.0
2018-04-18 13:40:00,52.33,52.38,52.3,52.37,70010.0,40.8918,40.9309,40.8684,40.9231,70010.0
2018-04-18 13:45:00,52.37,52.38,52.3,52.32,78731.0,40.9231,40.9309,40.8684,40.884,78731.0
2018-04-18 13:50:00,52.33,52.34,52.27,52.29,77886.0,40.8918,40.8997,40.845,40.8606,77886.0
2018-04-18 13:55:00,52.3,52.35,52.29,52.32,71583.0,40.8684,40.9075,40.8606,40.884,71583.0
2018-04-18 14:00:00,52.32,52.39,52.28,52.37,73006.0,40.884,40.9387,40.8528,40.9231,73006.0
2018-04-18 14:05:00,52.38,52.43,52.35,52.38,128110.0,40.9309,40.97,40.9075,40.9309,128110.0
2018-04-18 14:10:00,52.38,52.4,52.33,52.38,138649.0,40.9309,40.9465,40.8918,40.9309,138649.0
2018-04-18 14:15:00,52.38,52.45,52.35,52.45,227760.0,40.9309,40.9856,40.9075,40.9856,227760.0
2018-04-18 14:20:00,52.45,52.56,52.43,52.48,180613.0,40.9856,41.0716,40.97,41.0091,180613.0
2018-04-18 14:25:00,52.48,52.51,52.44,52.5,107822.0,41.0091,41.0325,40.9778,41.0247,107822.0
2018-04-18 14:30:00,52.5,52.5,52.44,52.45,132573.0,41.0247,41.0247,40.9778,40.9856,132573.0
2018-04-18 14:35:00,52.45,52.47,52.37,52.4,112779.0,40.9856,41.0012,40.9231,40.9465,112779.0
2018-04-18 14:40:00,52.4,52.41,52.34,52.38,82269.0,40.9465,40.9544,40.8997,40.9309,82269.0
2018-04-18 14:45:00,52.38,52.41,52.35,52.4,94500.0,40.9309,40.9544,40.9075,40.9465,94500.0
2018-04-18 14:50:00,52.4,52.41,52.38,52.4,132025.0,40.9465,40.9544,40.9309,40.9465,132025.0
2018-04-18 14:55:00,52.41,52.51,52.4,52.43,217029.0,40.9544,41.0325,40.9465,40.97,217029.0
2018-04-18 15:00:00,52.42,52.44,52.38,52.42,66122.0,40.9622,40.9778,40.9309,40.9622,66122.0
2018-04-18 15:05:00,52.41,52.42,52.39,52.4,148178.0,40.9544,40.9622,40.9387,40.9465,148178.0
2018-04-18 15:10:00,52.4,52.41,52.36,52.38,131982.0,40.9465,40.9544,40.9153,40.9309,131982.0
2018-04-18 15:15:00,52.38,52.4,52.36,52.37,170131.0,40.9309,40.9465,40.9153,40.9231,170131.0
2018-04-18 15:20:00,52.38,52.39,52.28,52.29,170197.0,40.9309,40.9387,40.8528,40.8606,170197.0
2018-04-18 15:25:00,52.29,52.35,52.28,52.33,167235.0,40.8606,40.9075,40.8528,40.8918,167235.0
2018-04-18 15:30:00,52.33,52.35,52.29,52.29,172320.0,40.8918,40.9075,40.8606,40.8606,172320.0
2018-04-18 15:35:00,52.3,52.34,52.29,52.34,167099.0,40.8684,40.8997,40.8606,40.8997,167099.0
2018-04-18 15:40:00,52.33,52.42,52.3,52.39,170136.0,40.8918,40.9622,40.8684,40.9387,170136.0
2018-04-18 15:45:00,52.39,52.43,52.34,52.36,326816.0,40.9387,40.97,40.8997,40.9153,326816.0
2018-04-18 15:50:00,52.36,52.44,52.35,52.38,286650.0,40.9153,40.9778,40.9075,40.9309,286650.0
2018-04-18 15:55:00,52.38,52.39,52.23,52.3,525271.0,40.9309,40.9387,40.8137,40.8684,525271.0
2018-04-19 09:30:00,52.35,52.38,52.21,52.28,373850.0,40.9075,40.9309,40.7981,40.8528,373850.0
2018-04-19 09:35:00,52.28,52.41,52.28,52.35,474422.0,40.8528,40.9544,40.8528,40.9075,474422.0
2018-04-19 09:40:00,52.35,52.51,52.33,52.51,264589.0,40.9075,41.0325,40.8918,41.0325,264589.0
2018-04-19 09:45:00,52.51,52.54,52.14,52.27,355289.0,41.0325,41.0559,40.7434,40.845,355289.0
2018-04-19 09:50:00,52.27,52.34,52.16,52.18,242810.0,40.845,40.8997,40.759,40.7746,242810.0
2018-04-19 09:55:00,52.18,52.33,52.16,52.3,128411.0,40.7746,40.8918,40.759,40.8684,128411.0
2018-04-19 10:00:00,52.3,52.42,52.29,52.39,323440.0,40.8684,40.9622,40.8606,40.9387,323440.0
2018-04-19 10:05:00,52.39,52.41,52.22,52.24,316411.0,40.9387,40.9544,40.8059,40.8215,316411.0
2018-04-19 10:10:00,52.24,52.36,52.11,52.31,161569.0,40.8215,40.9153,40.7199,40.8762,161569.0
2018-04-19 10:15:00,52.32,52.44,52.27,52.31,308023.0,40.884,40.9778,40.845,40.8762,308023.0
2018-04-19 10:20:00,52.32,52.36,52.16,52.21,280733.0,40.884,40.9153,40.759,40.7981,280733.0
2018-04-19 10:25:00,52.21,52.39,52.16,52.25,929993.0,40.7981,40.9387,40.759,40.8293,929993.0
2018-04-19 10:30:00,52.24,52.31,52.18,52.22,168319.0,40.8215,40.8762,40.7746,40.8059,168319.0
2018-04-19 10:35:00,52.2,52.27,52.19,52.21,104467.0,40.7903,40.845,40.7824,40.7981,104467.0
2018-04-19 10:40:00,52.22,52.22,52.01,52.03,243878.0,40.8059,40.8059,40.6418,40.6574,243878.0
2018-04-19 10:45:00,52.03,52.13,52.0,52.09,183918.0,40.6574,40.7356,40.634,40.7043,183918.0
2018-04-19 10:50:00,52.09,52.13,52.05,52.07,141834.0,40.7043,40.7356,40.673,40.6887,141834.0
2018-04-19 10:55:00,52.08,52.09,52.0,52.07,245558.0,40.6965,40.7043,40.634,40.6887,245558.0
2018-04-19 11:00:00,52.07,52.08,51.89,51.98,246007.0,40.6887,40.6965,40.548,40.6183,246007.0
2018-04-19 11:05:00,51.97,52.02,51.91,51.96,161709.0,40.6105,40.6496,40.5636,40.6027,161709.0
2018-04-19 11:10:00,51.97,52.0,51.88,51.94,155583.0,40.6105,40.634,40.5402,40.5871,155583.0
2018-04-19 11:15:00,51.94,52.0,51.92,51.98,81281.0,40.5871,40.634,40.5715,40.6183,81281.0
2018-04-19 11:20:00,51.98,52.04,51.97,52.0,113113.0,40.6183,40.6652,40.6105,40.634,113113.0
2018-04-19 11:25:00,52.0,52.0,51.91,51.96,109703.0,40.634,40.634,40.5636,40.6027,109703.0
2018-04-19 11:30:00,51.95,51.97,51.85,51.86,137309.0,40.5949,40.6105,40.5168,40.5246,137309.0
2018-04-19 11:35:00,51.86,51.86,51.76,51.82,210763.0,40.5246,40.5246,40.4464,40.4933,210763.0
2018-04-19 11:40:00,51.81,51.83,51.73,51.78,121134.0,40.4855,40.5011,40.423,40.4621,121134.0
2018-04-19 11:45:00,51.77,51.79,51.74,51.79,126442.0,40.4542,40.4699,40.4308,40.4699,126442.0
2018-04-19 11:50:00,51.79,51.79,51.69,51.72,155546.0,40.4699,40.4699,40.3917,40.4152,155546.0
2018-04-19 11:55:00,51.72,51.83,51.69,51.8,107488.0,40.4152,40.5011,40.3917,40.4777,107488.0
2018-04-19 12:00:00,51.8,51.81,51.61,51.64,226739.0,40.4777,40.4855,40.3292,40.3527,226739.0
2018-04-19 12:05:00,51.64,51.73,51.59,51.64,146684.0,40.3527,40.423,40.3136,40.3527,146684.0
2018-04-19 12:10:00,51.65,51.65,51.6,51.61,51720.0,40.3605,40.3605,40.3214,40.3292,51720.0
2018-04-19 12:15:00,51.6,51.7,51.59,51.69,90706.0,40.3214,40.3995,40.3136,40.3917,90706.0
2018-04-19 12:20:00,51.68,51.71,51.62,51.65,113687.0,40.3839,40.4074,40.337,40.3605,113687.0
2018-04-19 12:25:00,51.65,51.75,51.63,51.73,72904.0,40.3605,40.4386,40.3448,40.423,72904.0
2018-04-19 12:30:00,51.73,51.77,51.69,51.76,70721.0,40.423,40.4542,40.3917,40.4464,70721.0
2018-04-19 12:35:00,51.75,51.76,51.7,51.7,79636.0,40.4386,40.4464,40.3995,40.3995,79636.0
2018-04-19 12:40:00,51.7,51.7,51.65,51.69,49402.0,40.3995,40.3995,40.3605,40.3917,49402.0
2018-04-19 12:45:00,51.68,51.72,51.66,51.68,46855.0,40.3839,40.4152,40.3683,40.3839,46855.0
2018-04-19 12:50:00,51.69,51.71,51.67,51.68,57348.0,40.3917,40.4074,40.3761,40.3839,57348.0
2018-04-19 12:55:00,51.68,51.71,51.59,51.6,118976.0,40.3839,40.4074,40.3136,40.3214,118976.0
2018-04-19 13:00:00,51.6,51.61,51.52,51.59,108772.0,40.3214,40.3292,40.2589,40.3136,108772.0
2018-04-19 13:05:00,51.59,51.63,51.57,51.62,96889.0,40.3136,40.3448,40.298,40.337,96889.0
2018-04-19 13:10:00,51.63,51.73,51.62,51.73,82932.0,40.3448,40.423,40.337,40.423,82932.0
2018-04-19 13:15:00,51.72,51.75,51.68,51.71,82325.0,40.4152,40.4386,40.3839,40.4074,82325.0
2018-04-19 13:20:00,51.7,51.78,51.69,51.76,79785.0,40.3995,40.4621,40.3917,40.4464,79785.0
2018-04-19 13:25:00,51.75,51.77,51.71,51.72,104031.0,40.4386,40.4542,40.4074,40.4152,104031.0
2018-04-19 13:30:00,51.71,51.73,51.64,51.64,53656.0,40.4074,40.423,40.3527,40.3527,53656.0
2018-04-19 13:35:00,51.65,51.78,51.64,51.76,55517.0,40.3605,40.4621,40.3527,40.4464,55517.0
2018-04-19 13:40:00,51.76,51.84,51.72,51.83,81893.0,40.4464,40.5089,40.4152,40.5011,81893.0
2018-04-19 13:45:00,51.82,51.85,51.8,51.82,75832.0,40.4933,40.5168,40.4777,40.4933,75832.0
2018-04-19 13:50:00,51.82,51.85,51.79,51.84,55881.0,40.4933,40.5168,40.4699,40.5089,55881.0
2018-04-19 13:55:00,51.83,51.84,51.67,51.71,150806.0,40.5011,40.5089,40.3761,40.4074,150806.0
2018-04-19 14:00:00,51.71,51.77,51.68,51.69,104002.0,40.4074,40.4542,40.3839,40.3917,104002.0
2018-04-19 14:05:00,51.69,51.76,51.68,51.72,64504.0,40.3917,40.4464,40.3839,40.4152,64504.0
2018-04-19 14:10:00,51.73,51.78,51.7,51.71,74823.0,40.423,40.4621,40.3995,40.4074,74823.0
2018-04-19 14:15:00,51.7,51.77,51.69,51.72,66863.0,40.3995,40.4542,40.3917,40.4152,66863.0
2018-04-19 14:20:00,51.72,51.77,51.69,51.75,90994.0,40.4152,40.4542,40.3917,40.4386,90994.0
2018-04-19 14:25:00,51.75,51.78,51.71,51.77,65796.0,40.4386,40.4621,40.4074,40.4542,65796.0
2018-04-19 14:30:00,51.76,51.81,51.75,51.8,73857.0,40.4464,40.4855,40.4386,40.4777,73857.0
2018-04-19 14:35:00,51.8,51.9,51.74,51.89,146496.0,40.4777,40.5558,40.4308,40.548,146496.0
2018-04-19 14:40:00,51.89,51.92,51.83,51.9,216119.0,40.548,40.5715,40.5011,40.5558,216119.0
2018-04-19 14:45:00,51.91,51.95,51.86,51.88,82506.0,40.5636,40.5949,40.5246,40.5402,82506.0
2018-04-19 14:50:00,51.87,51.89,51.82,51.83,75425.0,40.5324,40.548,40.4933,40.5011,75425.0
2018-04-19 14:55:00,51.83,51.91,51.82,51.89,102278.0,40.5011,40.5636,40.4933,40.548,102278.0
2018-04-19 15:00:00,51.89,51.92,51.85,51.89,101608.0,40.548,40.5715,40.5168,40.548,101608.0
2018-04-19 15:05:00,51.89,51.92,51.84,51.9,120476.0,40.548,40.5715,40.5089,40.5558,120476.0
2018-04-19 15:10:00,51.9,51.9,51.84,51.84,127202.0,40.5558,40.5558,40.5089,40.5089,127202.0
2018-04-19 15:15:00,51.85,51.88,51.82,51.85,113082.0,40.5168,40.5402,40.4933,40.5168,113082.0
2018-04-19 15:20:00,51.84,51.88,51.83,51.87,179281.0,40.5089,40.5402,40.5011,40.5324,179281.0
2018-04-19 15:25:00,51.88,51.89,51.74,51.79,198047.0,40.5402,40.548,40.4308,40.4699,198047.0
2018-04-19 15:30:00,51.79,51.83,51.69,51.83,249982.0,40.4699,40.5011,40.3917,40.5011,249982.0
2018-04-19 15:35:00,51.83,51.93,51.8,51.83,277367.0,40.5011,40.5793,40.4777,40.5011,277367.0
2018-04-19 15:40:00,51.83,51.88,51.75,51.76,297288.0,40.5011,40.5402,40.4386,40.4464,297288.0
2018-04-19 15:45:00,51.75,51.79,51.69,51.74,328273.0,40.4386,40.4699,40.3917,40.4308,328273.0
2018-04-19 15:50:00,51.74,51.79,51.68,51.69,380814.0,40.4308,40.4699,40.3839,40.3917,380814.0
2018-04-19 15:55:00,51.68,51.75,51.51,51.62,1068575.0,40.3839,40.4386,40.2511,40.337,1068575.0
2018-04-20 09:30:00,51.62,51.85,51.54,51.55,789224.0,40.337,40.5168,40.2745,40.2823,789224.0
2018-04-20 09:35:00,51.59,51.64,51.52,51.59,211302.0,40.3136,40.3527,40.2589,40.3136,211302.0
2018-04-20 09:40:00,51.61,51.64,51.52,51.59,131147.0,40.3292,40.3527,40.2589,40.3136,131147.0
2018-04-20 09:45:00,51.6,51.64,51.42,51.43,184446.0,40.3214,40.3527,40.1807,40.1886,184446.0
2018-04-20 09:50:00,51.43,51.53,51.42,51.48,112147.0,40.1886,40.2667,40.1807,40.2276,112147.0
2018-04-20 09:55:00,51.47,51.47,51.26,51.41,162301.0,40.2198,40.2198,40.0557,40.1729,162301.0
2018-04-20 10:00:00,51.41,51.43,51.19,51.33,173438.0,40.1729,40.1886,40.001,40.1104,173438.0
2018-04-20 10:05:00,51.32,51.42,51.29,51.39,91398.0,40.1026,40.1807,40.0792,40.1573,91398.0
2018-04-20 10:10:00,51.38,51.46,51.32,51.43,78656.0,40.1495,40.212,40.1026,40.1886,78656.0
2018-04-20 10:15:00,51.44,51.44,51.32,51.39,203321.0,40.1964,40.1964,40.1026,40.1573,203321.0
2018-04-20 10:20:00,51.38,51.46,51.37,51.38,104459.0,40.1495,40.212,40.1417,40.1495,104459.0
2018-04-20 10:25:00,51.38,51.62,51.37,51.62,187993.0,40.1495,40.337,40.1417,40.337,187993.0
2018-04-20 10:30:00,51.62,51.68,51.48,51.5,199244.0,40.337,40.3839,40.2276,40.2433,199244.0
2018-04-20 10:35:00,51.5,51.52,51.46,51.49,59591.0,40.2433,40.2589,40.212,40.2354,59591.0
2018-04-20 10:40:00,51.49,51.55,51.46,51.52,112907.0,40.2354,40.2823,40.212,40.2589,112907.0
2018-04-20 10:45:00,51.53,51.55,51.46,51.47,75089.0,40.2667,40.2823,40.212,40.2198,75089.0
2018-04-20 10:50:00,51.48,51.55,51.46,51.5,94673.0,40.2276,40.2823,40.212,40.2433,94673.0
2018-04-20 10:55:00,51.49,51.52,51.48,51.48,74430.0,40.2354,40.2589,40.2276,40.2276,74430.0
2018-04-20 11:00:00,51.49,51.52,51.36,51.38,91243.0,40.2354,40.2589,40.1339,40.1495,91243.0
2018-04-20 11:05:00,51.38,51.42,51.34,51.39,88099.0,40.1495,40.1807,40.1182,40.1573,88099.0
2018-04-20 11:10:00,51.39,51.43,51.31,51.43,123946.0,40.1573,40.1886,40.0948,40.1886,123946.0
2018-04-20 11:15:00,51.42,51.5,51.38,51.48,72109.0,40.1807,40.2433,40.1495,40.2276,72109.0
2018-04-20 11:20:00,51.49,51.59,51.43,51.55,99473.0,40.2354,40.3136,40.1886,40.2823,99473.0
2018-04-20 11:25:00,51.55,51.62,51.52,51.55,86524.0,40.2823,40.337,40.2589,40.2823,86524.0
2018-04-20 11:30:00,51.55,51.59,51.48,51.5,108821.0,40.2823,40.3136,40.2276,40.2433,108821.0
2018-04-20 11:35:00,51.51,51.53,51.44,51.52,70216.0,40.2511,40.2667,40.1964,40.2589,70216.0
2018-04-20 11:40:00,51.52,51.68,51.52,51.61,105384.0,40.2589,40.3839,40.2589,40.3292,105384.0
2018-04-20 11:45:00,51.61,51.64,51.56,51.59,84928.0,40.3292,40.3527,40.2901,40.3136,84928.0
2018-04-20 11:50:00,51.6,51.63,51.57,51.61,60234.0,40.3214,40.3448,40.298,40.3292,60234.0
2018-04-20 11:55:00,51.61,51.62,51.56,51.61,84785.0,40.3292,40.337,40.2901,40.3292,84785.0
2018-04-20 12:00:00,51.61,51.68,51.57,51.59,78423.0,40.3292,40.3839,40.298,40.3136,78423.0
2018-04-20 12:05:00,51.58,51.62,51.49,51.5,128479.0,40.3058,40.337,40.2354,40.2433,128479.0
2018-04-20 12:10:00,51.49,51.62,51.48,51.5,137033.0,40.2354,40.337,40.2276,40.2433,137033.0
2018-04-20 12:15:00,51.5,51.53,51.43,51.47,78262.0,40.2433,40.2667,40.1886,40.2198,78262.0
2018-04-20 12:20:00,51.47,51.5,51.45,51.46,83350.0,40.2198,40.2433,40.2042,40.212,83350.0
2018-04-20 12:25:00,51.47,51.52,51.44,51.48,182237.0,40.2198,40.2589,40.1964,40.2276,182237.0
2018-04-20 12:30:00,51.48,51.5,51.44,51.49,68952.0,40.2276,40.2433,40.1964,40.2354,68952.0
2018-04-20 12:35:00,51.5,51.5,51.42,51.44,82190.0,40.2433,40.2433,40.1807,40.1964,82190.0
2018-04-20 12:40:00,51.44,51.46,51.43,51.45,98518.0,40.1964,40.212,40.1886,40.2042,98518.0
2018-04-20 12:45:00,51.45,51.45,51.34,51.34,110785.0,40.2042,40.2042,40.1182,40.1182,110785.0
2018-04-20 12:50:00,51.34,51.36,51.28,51.3,110913.0,40.1182,40.1339,40.0713,40.087,110913.0
2018-04-20 12:55:00,51.3,51.34,51.28,51.29,75635.0,40.087,40.1182,40.0713,40.0792,75635.0
2018-04-20 13:00:00,51.29,51.35,51.25,51.33,60586.0,40.0792,40.126,40.0479,40.1104,60586.0
2018-04-20 13:05:00,51.33,51.37,51.3,51.35,60830.0,40.1104,40.1417,40.087,40.126,60830.0
2018-04-20 13:10:00,51.34,51.4,51.33,51.33,94226.0,40.1182,40.1651,40.1104,40.1104,94226.0
2018-04-20 13:15:00,51.34,51.36,51.26,51.27,130585.0,40.1182,40.1339,40.0557,40.0635,130585.0
2018-04-20 13:20:00,51.28,51.3,51.22,51.23,98372.0,40.0713,40.087,40.0245,40.0323,98372.0
2018-04-20 13:25:00,51.23,51.3,51.21,51.29,98950.0,40.0323,40.087,40.0166,40.0792,98950.0
2018-04-20 13:30:00,51.29,51.32,51.23,51.28,86591.0,40.0792,40.1026,40.0323,40.0713,86591.0
2018-04-20 13:35:00,51.27,51.3,51.23,51.23,109507.0,40.0635,40.087,40.0323,40.0323,109507.0
2018-04-20 13:40:00,51.23,51.31,51.21,51.3,69264.0,40.0323,40.0948,40.0166,40.087,69264.0
2018-04-20 13:45:00,51.3,51.31,51.25,51.26,75390.0,40.087,40.0948,40.0479,40.0557,75390.0
2018-04-20 13:50:00,51.27,51.31,51.24,51.3,69410.0,40.0635,40.0948,40.0401,40.087,69410.0
2018-04-20 13:55:00,51.29,51.31,51.19,51.21,100391.0,40.0792,40.0948,40.001,40.0166,100391.0
2018-04-20 14:00:00,51.22,51.23,51.19,51.22,73817.0,40.0245,40.0323,40.001,40.0245,73817.0
2018-04-20 14:05:00,51.23,51.34,51.22,51.34,89144.0,40.0323,40.1182,40.0245,40.1182,89144.0
2018-04-20 14:10:00,51.34,51.34,51.19,51.19,104077.0,40.1182,40.1182,40.001,40.001,104077.0
2018-04-20 14:15:00,51.19,51.27,51.15,51.21,76668.0,40.001,40.0635,39.9698,40.0166,76668.0
2018-04-20 14:20:00,51.21,51.25,51.18,51.23,72858.0,40.0166,40.0479,39.9932,40.0323,72858.0
2018-04-20 14:25:00,51.22,51.26,51.16,51.25,109962.0,40.0245,40.0557,39.9776,40.0479,109962.0
2018-04-20 14:30:00,51.25,51.28,51.19,51.21,98695.0,40.0479,40.0713,40.001,40.0166,98695.0
2018-04-20 14:35:00,51.21,51.24,51.16,51.2,70575.0,40.0166,40.0401,39.9776,40.0088,70575.0
2018-04-20 14:40:00,51.19,51.3,51.19,51.21,58776.0,40.001,40.087,40.001,40.0166,58776.0
2018-04-20 14:45:00,51.21,51.28,51.19,51.26,61926.0,40.0166,40.0713,40.001,40.0557,61926.0
2018-04-20 14:50:00,51.25,51.26,51.22,51.25,95725.0,40.0479,40.0557,40.0245,40.0479,95725.0
2018-04-20 14:55:00,51.24,51.31,51.21,51.23,100645.0,40.0401,40.0948,40.0166,40.0323,100645.0
2018-04-20 15:00:00,51.24,51.24,51.19,51.24,83372.0,40.0401,40.0401,40.001,40.0401,83372.0
2018-04-20 15:05:00,51.23,51.24,51.15,51.18,115648.0,40.0323,40.0401,39.9698,39.9932,115648.0
2018-04-20 15:10:00,51.17,51.22,51.15,51.21,75068.0,39.9854,40.0245,39.9698,40.0166,75068.0
2018-04-20 15:15:00,51.2,51.21,51.08,51.09,122809.0,40.0088,40.0166,39.9151,39.9229,122809.0
2018-04-20 15:20:00,51.1,51.17,51.09,51.16,126653.0,39.9307,39.9854,39.9229,39.9776,126653.0
2018-04-20 15:25:00,51.17,51.25,51.15,51.25,144924.0,39.9854,40.0479,39.9698,40.0479,144924.0
2018-04-20 15:30:00,51.25,51.25,51.11,51.15,139341.0,40.0479,40.0479,39.9385,39.9698,139341.0
2018-04-20 15:35:00,51.15,51.21,51.14,51.19,174299.0,39.9698,40.0166,39.962,40.001,174299.0
2018-04-20 15:40:00,51.2,51.23,51.16,51.18,187770.0,40.0088,40.0323,39.9776,39.9932,187770.0
2018-04-20 15:45:00,51.17,51.2,51.03,51.19,324131.0,39.9854,40.0088,39.876,40.001,324131.0
2018-04-20 15:50:00,51.2,51.21,51.02,51.14,371464.0,40.0088,40.0166,39.8682,39.962,371464.0
2018-04-20 15:55:00,51.13,51.19,51.06,51.18,640643.0,39.9541,40.001,39.8994,39.9932,640643.0
2018-04-23 09:30:00,51.25,51.35,50.76,50.94,331126.0,40.0479,40.126,39.665,39.8057,331126.0
2018-04-23 09:35:00,50.94,51.18,50.88,51.1,149793.0,39.8057,39.9932,39.7588,39.9307,149793.0
2018-04-23 09:40:00,51.1,51.53,51.01,51.47,248166.0,39.9307,40.2667,39.8604,40.2198,248166.0
2018-04-23 09:45:00,51.48,51.49,51.3,51.39,341548.0,40.2276,40.2354,40.087,40.1573,341548.0
2018-04-23 09:50:00,51.38,51.4,51.01,51.1,161081.0,40.1495,40.1651,39.8604,39.9307,161081.0
2018-04-23 09:55:00,51.1,51.23,51.07,51.21,137402.0,39.9307,40.0323,39.9073,40.0166,137402.0
2018-04-23 10:00:00,51.21,51.27,51.17,51.23,62015.0,40.0166,40.0635,39.9854,40.0323,62015.0
2018-04-23 10:05:00,51.22,51.28,51.17,51.24,49010.0,40.0245,40.0713,39.9854,40.0401,49010.0
2018-04-23 10:10:00,51.26,51.28,51.18,51.25,93121.0,40.0557,40.0713,39.9932,40.0479,93121.0
2018-04-23 10:15:00,51.24,51.32,51.22,51.26,94874.0,40.0401,40.1026,40.0245,40.0557,94874.0
2018-04-23 10:20:00,51.26,51.29,51.14,51.15,209028.0,40.0557,40.0792,39.962,39.9698,209028.0
2018-04-23 10:25:00,51.16,51.23,51.06,51.06,95733.0,39.9776,40.0323,39.8994,39.8994,95733.0
2018-04-23 10:30:00,51.06,51.09,50.91,51.02,133417.0,39.8994,39.9229,39.7822,39.8682,133417.0
2018-04-23 10:35:00,51.02,51.13,50.9,51.11,96429.0,39.8682,39.9541,39.7744,39.9385,96429.0
2018-04-23 10:40:00,51.12,51.2,51.04,51.19,65923.0,39.9463,40.0088,39.8838,40.001,65923.0
2018-04-23 10:45:00,51.2,51.26,51.17,51.17,74749.0,40.0088,40.0557,39.9854,39.9854,74749.0
2018-04-23 10:50:00,51.17,51.22,51.14,51.18,63905.0,39.9854,40.0245,39.962,39.9932,63905.0
2018-04-23 10:55:00,51.19,51.22,51.08,51.1,81554.0,40.001,40.0245,39.9151,39.9307,81554.0
2018-04-23 11:00:00,51.1,51.14,51.07,51.13,58085.0,39.9307,39.962,39.9073,39.9541,58085.0
2018-04-23 11:05:00,51.13,51.17,51.07,51.14,67033.0,39.9541,39.9854,39.9073,39.962,67033.0
2018-04-23 11:10:00,51.14,51.18,51.1,51.12,55960.0,39.962,39.9932,39.9307,39.9463,55960.0
2018-04-23 11:15:00,51.13,51.18,51.06,51.08,80341.0,39.9541,39.9932,39.8994,39.9151,80341.0
2018-04-23 11:20:00,51.09,51.2,51.08,51.18,57455.0,39.9229,40.0088,39.9151,39.9932,57455.0
2018-04-23 11:25:00,51.17,51.19,51.08,51.11,86217.0,39.9854,40.001,39.9151,39.9385,86217.0
2018-04-23 11:30:00,51.1,51.1,50.99,51.01,86461.0,39.9307,39.9307,39.8447,39.8604,86461.0
2018-04-23 11:35:00,51.01,51.04,50.94,50.98,102170.0,39.8604,39.8838,39.8057,39.8369,102170.0
2018-04-23 11:40:00,50.98,51.01,50.91,51.0,120319.0,39.8369,39.8604,39.7822,39.8526,120319.0
2018-04-23 11:45:00,51.0,51.02,50.9,50.9,91867.0,39.8526,39.8682,39.7744,39.7744,91867.0
2018-04-23 11:50:00,50.9,51.0,50.86,50.98,92239.0,39.7744,39.8526,39.7432,39.8369,92239.0
2018-04-23 11:55:00,50.98,51.02,50.92,50.93,117686.0,39.8369,39.8682,39.79,39.7979,117686.0
2018-04-23 12:00:00,50.93,51.02,50.89,50.98,81528.0,39.7979,39.8682,39.7666,39.8369,81528.0
2018-04-23 12:05:00,50.98,51.04,50.97,50.98,65389.0,39.8369,39.8838,39.8291,39.8369,65389.0
2018-04-23 12:10:00,50.97,51.0,50.92,50.98,48863.0,39.8291,39.8526,39.79,39.8369,48863.0
2018-04-23 12:15:00,51.0,51.02,50.96,50.97,55100.0,39.8526,39.8682,39.8213,39.8291,55100.0
2018-04-23 12:20:00,50.97,51.05,50.95,51.03,60094.0,39.8291,39.8916,39.8135,39.876,60094.0
2018-04-23 12:25:00,51.03,51.03,50.95,50.97,65658.0,39.876,39.876,39.8135,39.8291,65658.0
2018-04-23 12:30:00,50.97,51.05,50.93,50.97,95359.0,39.8291,39.8916,39.7979,39.8291,95359.0
2018-04-23 12:35:00,50.97,51.02,50.93,50.95,79183.0,39.8291,39.8682,39.7979,39.8135,79183.0
2018-04-23 12:40:00,50.95,50.98,50.92,50.94,45238.0,39.8135,39.8369,39.79,39.8057,45238.0
2018-04-23 12:45:00,50.94,50.99,50.89,50.91,71776.0,39.8057,39.8447,39.7666,39.7822,71776.0
2018-04-23 12:50:00,50.91,50.95,50.9,50.91,42012.0,39.7822,39.8135,39.7744,39.7822,42012.0
2018-04-23 12:55:00,50.92,50.97,50.89,50.95,41598.0,39.79,39.8291,39.7666,39.8135,41598.0
2018-04-23 13:00:00,50.94,50.98,50.93,50.97,26758.0,39.8057,39.8369,39.7979,39.8291,26758.0
2018-04-23 13:05:00,50.96,50.98,50.85,50.85,64635.0,39.8213,39.8369,39.7353,39.7353,64635.0
2018-04-23 13:10:00,50.85,50.86,50.78,50.85,84317.0,39.7353,39.7432,39.6806,39.7353,84317.0
2018-04-23 13:15:00,50.83,50.85,50.79,50.79,49396.0,39.7197,39.7353,39.6885,39.6885,49396.0
2018-04-23 13:20:00,50.8,50.9,50.77,50.82,70461.0,39.6963,39.7744,39.6728,39.7119,70461.0
2018-04-23 13:25:00,50.82,50.86,50.77,50.79,66295.0,39.7119,39.7432,39.6728,39.6885,66295.0
2018-04-23 13:30:00,50.79,50.87,50.78,50.81,62694.0,39.6885,39.751,39.6806,39.7041,62694.0
2018-04-23 13:35:00,50.82,50.93,50.81,50.86,96299.0,39.7119,39.7979,39.7041,39.7432,96299.0
2018-04-23 13:40:00,50.87,50.9,50.83,50.88,37633.0,39.751,39.7744,39.7197,39.7588,37633.0
2018-04-23 13:45:00,50.88,50.92,50.85,50.89,34809.0,39.7588,39.79,39.7353,39.7666,34809.0
2018-04-23 13:50:00,50.89,51.0,50.89,51.0,52188.0,39.7666,39.8526,39.7666,39.8526,52188.0
2018-04-23 13:55:00,51.0,51.01,50.93,50.95,63456.0,39.8526,39.8604,39.7979,39.8135,63456.0
2018-04-23 14:00:00,50.95,50.97,50.92,50.94,67913.0,39.8135,39.8291,39.79,39.8057,67913.0
2018-04-23 14:05:00,50.94,50.94,50.85,50.91,55373.0,39.8057,39.8057,39.7353,39.7822,55373.0
2018-04-23 14:10:00,50.89,50.93,50.82,50.83,57275.0,39.7666,39.7979,39.7119,39.7197,57275.0
2018-04-23 14:15:00,50.83,50.85,50.79,50.85,97857.0,39.7197,39.7353,39.6885,39.7353,97857.0
2018-04-23 14:20:00,50.84,50.86,50.81,50.84,78428.0,39.7275,39.7432,39.7041,39.7275,78428.0
2018-04-23 14:25:00,50.84,50.87,50.8,50.85,93625.0,39.7275,39.751,39.6963,39.7353,93625.0
2018-04-23 14:30:00,50.85,50.86,50.79,50.82,66566.0,39.7353,39.7432,39.6885,39.7119,66566.0
2018-04-23 14:35:00,50.82,50.85,50.79,50.84,67234.0,39.7119,39.7353,39.6885,39.7275,67234.0
2018-04-23 14:40:00,50.84,50.87,50.82,50.86,56254.0,39.7275,39.751,39.7119,39.7432,56254.0
2018-04-23 14:45:00,50.86,50.87,50.76,50.76,93027.0,39.7432,39.751,39.665,39.665,93027.0
2018-04-23 14:50:00,50.76,50.77,50.7,50.72,119762.0,39.665,39.6728,39.6181,39.6338,119762.0
2018-04-23 14:55:00,50.72,50.74,50.66,50.74,95418.0,39.6338,39.6494,39.5869,39.6494,95418.0
2018-04-23 15:00:00,50.73,50.83,50.72,50.83,117722.0,39.6416,39.7197,39.6338,39.7197,117722.0
2018-04-23 15:05:00,50.82,50.83,50.77,50.78,117201.0,39.7119,39.7197,39.6728,39.6806,117201.0
2018-04-23 15:10:00,50.78,50.85,50.77,50.8,92298.0,39.6806,39.7353,39.6728,39.6963,92298.0
2018-04-23 15:15:00,50.8,50.82,50.78,50.79,63749.0,39.6963,39.7119,39.6806,39.6885,63749.0
2018-04-23 15:20:00,50.8,50.83,50.77,50.77,122060.0,39.6963,39.7197,39.6728,39.6728,122060.0
2018-04-23 15:25:00,50.77,50.83,50.75,50.82,112163.0,39.6728,39.7197,39.6572,39.7119,112163.0
2018-04-23 15:30:00,50.82,50.86,50.77,50.79,155475.0,39.7119,39.7432,39.6728,39.6885,155475.0
2018-04-23 15:35:00,50.8,50.81,50.72,50.72,143988.0,39.6963,39.7041,39.6338,39.6338,143988.0
2018-04-23 15:40:00,50.73,50.82,50.72,50.81,120093.0,39.6416,39.7119,39.6338,39.7041,120093.0
2018-04-23 15:45:00,50.81,50.87,50.77,50.82,170583.0,39.7041,39.751,39.6728,39.7119,170583.0
2018-04-23 15:50:00,50.81,50.9,50.81,50.9,160343.0,39.7041,39.7744,39.7041,39.7744,160343.0
2018-04-23 15:55:00,50.9,50.93,50.83,50.87,444409.0,39.7744,39.7979,39.7197,39.751,444409.0
2018-04-24 09:30:00,51.02,51.02,50.72,50.72,412884.0,39.8682,39.8682,39.6338,39.6338,412884.0
2018-04-24 09:35:00,50.74,51.01,50.74,50.9,137668.0,39.6494,39.8604,39.6494,39.7744,137668.0
2018-04-24 09:40:00,50.92,51.14,50.9,51.03,350945.0,39.79,39.962,39.7744,39.876,350945.0
2018-04-24 09:45:00,51.05,51.25,50.93,51.12,274944.0,39.8916,40.0479,39.7979,39.9463,274944.0
2018-04-24 09:50:00,51.12,51.12,50.91,50.98,240327.0,39.9463,39.9463,39.7822,39.8369,240327.0
2018-04-24 09:55:00,50.98,51.03,50.9,50.97,97317.0,39.8369,39.876,39.7744,39.8291,97317.0
2018-04-24 10:00:00,50.97,51.05,50.96,51.04,308307.0,39.8291,39.8916,39.8213,39.8838,308307.0
2018-04-24 10:05:00,51.04,51.12,50.98,51.06,126318.0,39.8838,39.9463,39.8369,39.8994,126318.0
2018-04-24 10:10:00,51.07,51.19,51.02,51.17,99361.0,39.9073,40.001,39.8682,39.9854,99361.0
2018-04-24 10:15:00,51.17,51.29,51.06,51.14,205432.0,39.9854,40.0792,39.8994,39.962,205432.0
2018-04-24 10:20:00,51.14,51.21,51.08,51.08,101891.0,39.962,40.0166,39.9151,39.9151,101891.0
2018-04-24 10:25:00,51.09,51.18,51.04,51.18,117894.0,39.9229,39.9932,39.8838,39.9932,117894.0
2018-04-24 10:30:00,51.18,51.33,51.15,51.24,156945.0,39.9932,40.1104,39.9698,40.0401,156945.0
2018-04-24 10:35:00,51.25,51.51,51.21,51.46,332351.0,40.0479,40.2511,40.0166,40.212,332351.0
2018-04-24 10:40:00,51.46,51.48,51.31,51.41,164461.0,40.212,40.2276,40.0948,40.1729,164461.0
2018-04-24 10:45:00,51.4,51.45,51.29,51.38,165719.0,40.1651,40.2042,40.0792,40.1495,165719.0
2018-04-24 10:50:00,51.39,51.53,51.38,51.47,163557.0,40.1573,40.2667,40.1495,40.2198,163557.0
2018-04-24 10:55:00,51.47,51.61,51.4,51.56,222573.0,40.2198,40.3292,40.1651,40.2901,222573.0
2018-04-24 11:00:00,51.56,51.69,51.53,51.65,137114.0,40.2901,40.3917,40.2667,40.3605,137114.0
2018-04-24 11:05:00,51.64,51.67,51.58,51.63,105333.0,40.3527,40.3761,40.3058,40.3448,105333.0
2018-04-24 11:10:00,51.62,51.8,51.61,51.79,179021.0,40.337,40.4777,40.3292,40.4699,179021.0
2018-04-24 11:15:00,51.79,51.84,51.69,51.81,343646.0,40.4699,40.5089,40.3917,40.4855,343646.0
2018-04-24 11:20:00,51.82,51.85,51.68,51.74,135196.0,40.4933,40.5168,40.3839,40.4308,135196.0
2018-04-24 11:25:00,51.73,51.8,51.68,51.79,76867.0,40.423,40.4777,40.3839,40.4699,76867.0
2018-04-24 11:30:00,51.78,51.85,51.69,51.74,95459.0,40.4621,40.5168,40.3917,40.4308,95459.0
2018-04-24 11:35:00,51.74,51.79,51.68,51.78,79312.0,40.4308,40.4699,40.3839,40.4621,79312.0
2018-04-24 11:40:00,51.79,51.93,51.76,51.78,149213.0,40.4699,40.5793,40.4464,40.4621,149213.0
2018-04-24 11:45:00,51.79,51.91,51.78,51.86,81176.0,40.4699,40.5636,40.4621,40.5246,81176.0
2018-04-24 11:50:00,51.87,51.95,51.81,51.87,108968.0,40.5324,40.5949,40.4855,40.5324,108968.0
2018-04-24 11:55:00,51.88,51.96,51.87,51.9,247875.0,40.5402,40.6027,40.5324,40.5558,247875.0
2018-04-24 12:00:00,51.91,51.93,51.79,51.89,92537.0,40.5636,40.5793,40.4699,40.548,92537.0
2018-04-24 12:05:00,51.89,51.91,51.77,51.81,79519.0,40.548,40.5636,40.4542,40.4855,79519.0
2018-04-24 12:10:00,51.8,51.89,51.79,51.85,73979.0,40.4777,40.548,40.4699,40.5168,73979.0
2018-04-24 12:15:00,51.85,51.88,51.7,51.73,93703.0,40.5168,40.5402,40.3995,40.423,93703.0
2018-04-24 12:20:00,51.73,51.81,51.73,51.79,102822.0,40.423,40.4855,40.423,40.4699,102822.0
2018-04-24 12:25:00,51.79,51.91,51.75,51.89,100694.0,40.4699,40.5636,40.4386,40.548,100694.0
2018-04-24 12:30:00,51.89,51.98,51.87,51.88,115580.0,40.548,40.6183,40.5324,40.5402,115580.0
2018-04-24 12:35:00,51.88,51.89,51.61,51.64,85264.0,40.5402,40.548,40.3292,40.3527,85264.0
2018-04-24 12:40:00,51.63,51.74,51.63,51.65,104613.0,40.3448,40.4308,40.3448,40.3605,104613.0
2018-04-24 12:45:00,51.64,51.66,51.58,51.66,85865.0,40.3527,40.3683,40.3058,40.3683,85865.0
2018-04-24 12:50:00,51.66,51.7,51.62,51.63,56346.0,40.3683,40.3995,40.337,40.3448,56346.0
2018-04-24 12:55:00,51.62,51.66,51.47,51.47,63045.0,40.337,40.3683,40.2198,40.2198,63045.0
2018-04-24 13:00:00,51.46,51.56,51.46,51.51,71863.0,40.212,40.2901,40.212,40.2511,71863.0
2018-04-24 13:05:00,51.5,51.53,51.47,51.51,49305.0,40.2433,40.2667,40.2198,40.2511,49305.0
2018-04-24 13:10:00,51.5,51.52,51.43,51.5,58762.0,40.2433,40.2589,40.1886,40.2433,58762.0
2018-04-24 13:15:00,51.48,51.55,51.47,51.48,48266.0,40.2276,40.2823,40.2198,40.2276,48266.0
2018-04-24 13:20:00,51.48,51.59,51.48,51.55,76812.0,40.2276,40.3136,40.2276,40.2823,76812.0
2018-04-24 13:25:00,51.55,51.62,51.53,51.6,82363.0,40.2823,40.337,40.2667,40.3214,82363.0
2018-04-24 13:30:00,51.61,51.66,51.54,51.55,64135.0,40.3292,40.3683,40.2745,40.2823,64135.0
2018-04-24 13:35:00,51.54,51.57,51.48,51.51,49206.0,40.2745,40.298,40.2276,40.2511,49206.0
2018-04-24 13:40:00,51.51,51.57,51.46,51.47,51651.0,40.2511,40.298,40.212,40.2198,51651.0
2018-04-24 13:45:00,51.46,51.53,51.42,51.48,57403.0,40.212,40.2667,40.1807,40.2276,57403.0
2018-04-24 13:50:00,51.48,51.48,51.35,51.39,67400.0,40.2276,40.2276,40.126,40.1573,67400.0
2018-04-24 13:55:00,51.4,51.41,51.28,51.35,73427.0,40.1651,40.1729,40.0713,40.126,73427.0
2018-04-24 14:00:00,51.34,51.37,51.25,51.26,70805.0,40.1182,40.1417,40.0479,40.0557,70805.0
2018-04-24 14:05:00,51.26,51.31,51.24,51.27,50342.0,40.0557,40.0948,40.0401,40.0635,50342.0
2018-04-24 14:10:00,51.27,51.37,51.26,51.32,80787.0,40.0635,40.1417,40.0557,40.1026,80787.0
2018-04-24 14:15:00,51.32,51.32,51.23,51.25,75714.0,40.1026,40.1026,40.0323,40.0479,75714.0
2018-04-24 14:20:00,51.24,51.28,51.23,51.25,55526.0,40.0401,40.0713,40.0323,40.0479,55526.0
2018-04-24 14:25:00,51.26,51.26,51.05,51.06,93532.0,40.0557,40.0557,39.8916,39.8994,93532.0
2018-04-24 14:30:00,51.07,51.35,51.06,51.32,104211.0,39.9073,40.126,39.8994,40.1026,104211.0
2018-04-24 14:35:00,51.33,51.41,51.18,51.2,76916.0,40.1104,40.1729,39.9932,40.0088,76916.0
2018-04-24 14:40:00,51.2,51.34,51.2,51.34,91292.0,40.0088,40.1182,40.0088,40.1182,91292.0
2018-04-24 14:45:00,51.32,51.34,51.24,51.29,80513.0,40.1026,40.1182,40.0401,40.0792,80513.0
2018-04-24 14:50:00,51.28,51.4,51.17,51.24,82846.0,40.0713,40.1651,39.9854,40.0401,82846.0
2018-04-24 14:55:00,51.25,51.33,51.24,51.3,81626.0,40.0479,40.1104,40.0401,40.087,81626.0
2018-04-24 15:00:00,51.3,51.45,51.28,51.43,62230.0,40.087,40.2042,40.0713,40.1886,62230.0
2018-04-24 15:05:00,51.44,51.46,51.37,51.43,89271.0,40.1964,40.212,40.1417,40.1886,89271.0
2018-04-24 15:10:00,51.43,51.53,51.39,51.52,76053.0,40.1886,40.2667,40.1573,40.2589,76053.0
2018-04-24 15:15:00,51.52,51.52,51.4,51.41,92089.0,40.2589,40.2589,40.1651,40.1729,92089.0
2018-04-24 15:20:00,51.4,51.52,51.37,51.47,109682.0,40.1651,40.2589,40.1417,40.2198,109682.0
2018-04-24 15:25:00,51.46,51.5,51.36,51.42,93348.0,40.212,40.2433,40.1339,40.1807,93348.0
2018-04-24 15:30:00,51.42,51.43,51.34,51.34,125098.0,40.1807,40.1886,40.1182,40.1182,125098.0
2018-04-24 15:35:00,51.35,51.46,51.35,51.41,139349.0,40.126,40.212,40.126,40.1729,139349.0
2018-04-24 15:40:00,51.41,51.46,51.29,51.36,149960.0,40.1729,40.212,40.0792,40.1339,149960.0
2018-04-24 15:45:00,51.37,51.53,51.33,51.51,276155.0,40.1417,40.2667,40.1104,40.2511,276155.0
2018-04-24 15:50:00,51.51,51.55,51.47,51.53,312399.0,40.2511,40.2823,40.2198,40.2667,312399.0
2018-04-24 15:55:00,51.54,51.6,51.5,51.58,499668.0,40.2745,40.3214,40.2433,40.3058,499668.0
2018-04-25 09:30:00,51.48,51.58,51.27,51.37,199624.0,40.2276,40.3058,40.0635,40.1417,199624.0
2018-04-25 09:35:00,51.37,51.51,51.17,51.28,256914.0,40.1417,40.2511,39.9854,40.0713,256914.0
2018-04-25 09:40:00,51.28,51.37,51.15,51.18,199872.0,40.0713,40.1417,39.9698,39.9932,199872.0
2018-04-25 09:45:00,51.19,51.33,51.11,51.29,100989.0,40.001,40.1104,39.9385,40.0792,100989.0
2018-04-25 09:50:00,51.28,51.53,51.25,51.41,647410.0,40.0713,40.2667,40.0479,40.1729,647410.0
2018-04-25 09:55:00,51.4,51.47,51.26,51.3,100270.0,40.1651,40.2198,40.0557,40.087,100270.0
2018-04-25 10:00:00,51.29,51.36,51.18,51.34,83477.0,40.0792,40.1339,39.9932,40.1182,83477.0
2018-04-25 10:05:00,51.34,51.44,51.25,51.26,74216.0,40.1182,40.1964,40.0479,40.0557,74216.0
2018-04-25 10:10:00,51.26,51.34,51.17,51.19,84074.0,40.0557,40.1182,39.9854,40.001,84074.0
2018-04-25 10:15:00,51.19,51.34,51.1,51.11,107190.0,40.001,40.1182,39.9307,39.9385,107190.0
2018-04-25 10:20:00,51.11,51.34,51.03,51.26,102387.0,39.9385,40.1182,39.876,40.0557,102387.0
2018-04-25 10:25:00,51.25,51.28,51.11,51.15,104052.0,40.0479,40.0713,39.9385,39.9698,104052.0
2018-04-25 10:30:00,51.14,51.16,51.05,51.08,113611.0,39.962,39.9776,39.8916,39.9151,113611.0
2018-04-25 10:35:00,51.08,51.2,51.03,51.2,95126.0,39.9151,40.0088,39.876,40.0088,95126.0
2018-04-25 10:40:00,51.19,51.22,51.15,51.22,70696.0,40.001,40.0245,39.9698,40.0245,70696.0
2018-04-25 10:45:00,51.22,51.23,51.12,51.14,78471.0,40.0245,40.0323,39.9463,39.962,78471.0
2018-04-25 10:50:00,51.13,51.14,50.99,51.04,113473.0,39.9541,39.962,39.8447,39.8838,113473.0
2018-04-25 10:55:00,51.05,51.13,50.99,51.02,87467.0,39.8916,39.9541,39.8447,39.8682,87467.0
2018-04-25 11:00:00,51.0,51.07,50.97,50.97,77741.0,39.8526,39.9073,39.8291,39.8291,77741.0
2018-04-25 11:05:00,50.97,51.02,50.88,50.93,110058.0,39.8291,39.8682,39.7588,39.7979,110058.0
2018-04-25 11:10:00,50.92,50.96,50.82,50.85,153428.0,39.79,39.8213,39.7119,39.7353,153428.0
2018-04-25 11:15:00,50.86,50.91,50.81,50.89,98960.0,39.7432,39.7822,39.7041,39.7666,98960.0
2018-04-25 11:20:00,50.88,51.01,50.88,50.96,109633.0,39.7588,39.8604,39.7588,39.8213,109633.0
2018-04-25 11:25:00,50.97,51.05,50.85,50.86,149375.0,39.8291,39.8916,39.7353,39.7432,149375.0
2018-04-25 11:30:00,50.87,50.9,50.73,50.76,132670.0,39.751,39.7744,39.6416,39.665,132670.0
2018-04-25 11:35:00,50.76,50.78,50.68,50.75,90953.0,39.665,39.6806,39.6025,39.6572,90953.0
2018-04-25 11:40:00,50.75,50.83,50.73,50.78,130013.0,39.6572,39.7197,39.6416,39.6806,130013.0
2018-04-25 11:45:00,50.78,50.79,50.58,50.61,105059.0,39.6806,39.6885,39.5244,39.5478,105059.0
2018-04-25 11:50:00,50.6,50.75,50.59,50.69,70117.0,39.54,39.6572,39.5322,39.6103,70117.0
2018-04-25 11:55:00,50.7,50.74,50.6,50.62,52691.0,39.6181,39.6494,39.54,39.5556,52691.0
2018-04-25 12:00:00,50.61,50.65,50.58,50.58,54587.0,39.5478,39.5791,39.5244,39.5244,54587.0
2018-04-25 12:05:00,50.59,50.65,50.56,50.62,77817.0,39.5322,39.5791,39.5087,39.5556,77817.0
2018-04-25 12:10:00,50.61,50.62,50.56,50.6,73876.0,39.5478,39.5556,39.5087,39.54,73876.0
2018-04-25 12:15:00,50.61,51.07,50.6,50.99,284784.0,39.5478,39.9073,39.54,39.8447,284784.0
2018-04-25 12:20:00,50.98,51.0,50.8,50.88,61081.0,39.8369,39.8526,39.6963,39.7588,61081.0
2018-04-25 12:25:00,50.88,50.93,50.81,50.91,91425.0,39.7588,39.7979,39.7041,39.7822,91425.0
2018-04-25 12:30:00,50.91,51.23,50.91,51.19,206306.0,39.7822,40.0323,39.7822,40.001,206306.0
2018-04-25 12:35:00,51.19,51.19,51.0,51.03,142676.0,40.001,40.001,39.8526,39.876,142676.0
2018-04-25 12:40:00,51.03,51.09,50.97,51.09,93864.0,39.876,39.9229,39.8291,39.9229,93864.0
2018-04-25 12:45:00,51.09,51.27,51.09,51.18,122150.0,39.9229,40.0635,39.9229,39.9932,122150.0
2018-04-25 12:50:00,51.19,51.25,51.13,51.22,153962.0,40.001,40.0479,39.9541,40.0245,153962.0
2018-04-25 12:55:00,51.22,51.4,51.21,51.26,209013.0,40.0245,40.1651,40.0166,40.0557,209013.0
2018-04-25 13:00:00,51.26,51.34,51.24,51.27,112915.0,40.0557,40.1182,40.0401,40.0635,112915.0
2018-04-25 13:05:00,51.27,51.42,51.27,51.3,150596.0,40.0635,40.1807,40.0635,40.087,150596.0
2018-04-25 13:10:00,51.3,51.34,51.13,51.2,111772.0,40.087,40.1182,39.9541,40.0088,111772.0
2018-04-25 13:15:00,51.21,51.26,51.16,51.18,91606.0,40.0166,40.0557,39.9776,39.9932,91606.0
2018-04-25 13:20:00,51.18,51.26,51.12,51.21,95523.0,39.9932,40.0557,39.9463,40.0166,95523.0
2018-04-25 13:25:00,51.21,51.23,51.12,51.18,95909.0,40.0166,40.0323,39.9463,39.9932,95909.0
2018-04-25 13:30:00,51.18,51.34,51.14,51.3,123162.0,39.9932,40.1182,39.962,40.087,123162.0
2018-04-25 13:35:00,51.3,51.35,51.24,51.28,104363.0,40.087,40.126,40.0401,40.0713,104363.0
2018-04-25 13:40:00,51.28,51.39,51.28,51.34,92752.0,40.0713,40.1573,40.0713,40.1182,92752.0
2018-04-25 13:45:00,51.34,51.37,51.25,51.35,128966.0,40.1182,40.1417,40.0479,40.126,128966.0
2018-04-25 13:50:00,51.36,51.39,51.32,51.38,133332.0,40.1339,40.1573,40.1026,40.1495,133332.0
2018-04-25 13:55:00,51.37,51.44,51.32,51.33,94229.0,40.1417,40.1964,40.1026,40.1104,94229.0
2018-04-25 14:00:00,51.33,51.37,51.22,51.3,73262.0,40.1104,40.1417,40.0245,40.087,73262.0
2018-04-25 14:05:00,51.3,51.35,51.23,51.24,81104.0,40.087,40.126,40.0323,40.0401,81104.0
2018-04-25 14:10:00,51.23,51.26,51.16,51.22,87314.0,40.0323,40.0557,39.9776,40.0245,87314.0
2018-04-25 14:15:00,51.23,51.31,51.2,51.3,92841.0,40.0323,40.0948,40.0088,40.087,92841.0
2018-04-25 14:20:00,51.29,51.33,51.23,51.3,120963.0,40.0792,40.1104,40.0323,40.087,120963.0
2018-04-25 14:25:00,51.29,51.38,51.25,51.27,95071.0,40.0792,40.1495,40.0479,40.0635,95071.0
2018-04-25 14:30:00,51.27,51.35,51.21,51.33,95944.0,40.0635,40.126,40.0166,40.1104,95944.0
2018-04-25 14:35:00,51.33,51.4,51.28,51.35,76370.0,40.1104,40.1651,40.0713,40.126,76370.0
2018-04-25 14:40:00,51.35,51.45,51.34,51.45,243462.0,40.126,40.2042,40.1182,40.2042,243462.0
2018-04-25 14:45:00,51.45,51.48,51.34,51.42,250600.0,40.2042,40.2276,40.1182,40.1807,250600.0
2018-04-25 14:50:00,51.42,51.44,51.37,51.37,85424.0,40.1807,40.1964,40.1417,40.1417,85424.0
2018-04-25 14:55:00,51.37,51.42,51.36,51.42,224651.0,40.1417,40.1807,40.1339,40.1807,224651.0
2018-04-25 15:00:00,51.43,51.47,51.4,51.43,94541.0,40.1886,40.2198,40.1651,40.1886,94541.0
2018-04-25 15:05:00,51.42,51.43,51.36,51.38,133540.0,40.1807,40.1886,40.1339,40.1495,133540.0
2018-04-25 15:10:00,51.38,51.44,51.37,51.41,101969.0,40.1495,40.1964,40.1417,40.1729,101969.0
2018-04-25 15:15:00,51.41,51.52,51.39,51.49,239504.0,40.1729,40.2589,40.1573,40.2354,239504.0
2018-04-25 15:20:00,51.5,51.64,51.47,51.6,229030.0,40.2433,40.3527,40.2198,40.3214,229030.0
2018-04-25 15:25:00,51.59,51.62,51.43,51.46,197220.0,40.3136,40.337,40.1886,40.212,197220.0
2018-04-25 15:30:00,51.45,51.46,51.31,51.37,166228.0,40.2042,40.212,40.0948,40.1417,166228.0
2018-04-25 15:35:00,51.37,51.37,51.25,51.28,136107.0,40.1417,40.1417,40.0479,40.0713,136107.0
2018-04-25 15:40:00,51.28,51.29,51.17,51.23,228288.0,40.0713,40.0792,39.9854,40.0323,228288.0
2018-04-25 15:45:00,51.23,51.23,51.14,51.16,250452.0,40.0323,40.0323,39.962,39.9776,250452.0
2018-04-25 15:50:00,51.16,51.24,51.13,51.2,259258.0,39.9776,40.0401,39.9541,40.0088,259258.0
2018-04-25 15:55:00,51.2,51.87,51.19,51.75,1008385.0,40.0088,40.5324,40.001,40.4386,1008385.0
2018-04-26 09:30:00,51.53,52.18,51.27,51.59,337738.0,40.2667,40.7746,40.0635,40.3136,337738.0
2018-04-26 09:35:00,51.59,51.68,51.27,51.32,221663.0,40.3136,40.3839,40.0635,40.1026,221663.0
2018-04-26 09:40:00,51.35,51.37,51.03,51.09,363447.0,40.126,40.1417,39.876,39.9229,363447.0
2018-04-26 09:45:00,51.13,51.37,51.08,51.09,189088.0,39.9541,40.1417,39.9151,39.9229,189088.0
2018-04-26 09:50:00,51.09,51.23,51.06,51.16,370161.0,39.9229,40.0323,39.8994,39.9776,370161.0
2018-04-26 09:55:00,51.15,51.16,50.7,50.74,259776.0,39.9698,39.9776,39.6181,39.6494,259776.0
2018-04-26 10:00:00,50.74,51.26,50.68,51.11,263171.0,39.6494,40.0557,39.6025,39.9385,263171.0
2018-04-26 10:05:00,51.12,51.28,51.03,51.1,169983.0,39.9463,40.0713,39.876,39.9307,169983.0
2018-04-26 10:10:00,51.11,51.17,50.76,50.8,155625.0,39.9385,39.9854,39.665,39.6963,155625.0
2018-04-26 10:15:00,50.81,50.9,50.66,50.78,251830.0,39.7041,39.7744,39.5869,39.6806,251830.0
2018-04-26 10:20:00,50.78,50.91,50.72,50.75,177630.0,39.6806,39.7822,39.6338,39.6572,177630.0
2018-04-26 10:25:00,50.75,50.77,50.56,50.75,163897.0,39.6572,39.6728,39.5087,39.6572,163897.0
2018-04-26 10:30:00,50.72,50.93,50.69,50.82,182275.0,39.6338,39.7979,39.6103,39.7119,182275.0
2018-04-26 10:35:00,50.81,51.01,50.78,50.9,233039.0,39.7041,39.8604,39.6806,39.7744,233039.0
2018-04-26 10:40:00,50.9,50.92,50.81,50.9,132338.0,39.7744,39.79,39.7041,39.7744,132338.0
2018-04-26 10:45:00,50.9,51.09,50.9,51.09,152167.0,39.7744,39.9229,39.7744,39.9229,152167.0
2018-04-26 10:50:00,51.09,51.21,51.01,51.06,151468.0,39.9229,40.0166,39.8604,39.8994,151468.0
2018-04-26 10:55:00,51.05,51.06,50.83,51.01,136561.0,39.8916,39.8994,39.7197,39.8604,136561.0
2018-04-26 11:00:00,51.01,51.06,50.87,50.92,154161.0,39.8604,39.8994,39.751,39.79,154161.0
2018-04-26 11:05:00,50.91,51.0,50.9,50.97,149663.0,39.7822,39.8526,39.7744,39.8291,149663.0
2018-04-26 11:10:00,50.96,51.07,50.91,50.96,174245.0,39.8213,39.9073,39.7822,39.8213,174245.0
2018-04-26 11:15:00,50.97,50.98,50.78,50.87,167886.0,39.8291,39.8369,39.6806,39.751,167886.0
2018-04-26 11:20:00,50.85,51.1,50.85,50.99,196437.0,39.7353,39.9307,39.7353,39.8447,196437.0
2018-04-26 11:25:00,50.98,51.2,50.95,51.1,154809.0,39.8369,40.0088,39.8135,39.9307,154809.0
2018-04-26 11:30:00,51.1,51.35,51.09,51.28,218374.0,39.9307,40.126,39.9229,40.0713,218374.0
2018-04-26 11:35:00,51.28,51.42,51.26,51.4,140229.0,40.0713,40.1807,40.0557,40.1651,140229.0
2018-04-26 11:40:00,51.41,51.62,51.37,51.62,184610.0,40.1729,40.337,40.1417,40.337,184610.0
2018-04-26 11:45:00,51.62,51.71,51.54,51.7,167406.0,40.337,40.4074,40.2745,40.3995,167406.0
2018-04-26 11:50:00,51.7,51.71,51.52,51.6,107943.0,40.3995,40.4074,40.2589,40.3214,107943.0
2018-04-26 11:55:00,51.61,51.66,51.45,51.55,106782.0,40.3292,40.3683,40.2042,40.2823,106782.0
2018-04-26 12:00:00,51.55,51.73,51.51,51.72,104753.0,40.2823,40.423,40.2511,40.4152,104753.0
2018-04-26 12:05:00,51.73,51.85,51.65,51.78,127259.0,40.423,40.5168,40.3605,40.4621,127259.0
2018-04-26 12:10:00,51.79,51.9,51.73,51.78,123096.0,40.4699,40.5558,40.423,40.4621,123096.0
2018-04-26 12:15:00,51.78,51.87,51.71,51.78,285158.0,40.4621,40.5324,40.4074,40.4621,285158.0
2018-04-26 12:20:00,51.77,51.81,51.67,51.78,102740.0,40.4542,40.4855,40.3761,40.4621,102740.0
2018-04-26 12:25:00,51.79,51.79,51.63,51.67,70982.0,40.4699,40.4699,40.3448,40.3761,70982.0
2018-04-26 12:30:00,51.66,51.72,51.57,51.62,76800.0,40.3683,40.4152,40.298,40.337,76800.0
2018-04-26 12:35:00,51.62,51.62,51.45,51.56,97292.0,40.337,40.337,40.2042,40.2901,97292.0
2018-04-26 12:40:00,51.57,51.6,51.43,51.57,63389.0,40.298,40.3214,40.1886,40.298,63389.0
2018-04-26 12:45:00,51.57,51.58,51.39,51.42,56642.0,40.298,40.3058,40.1573,40.1807,56642.0
2018-04-26 12:50:00,51.42,51.63,51.41,51.61,86437.0,40.1807,40.3448,40.1729,40.3292,86437.0
2018-04-26 12:55:00,51.63,51.63,51.5,51.55,61792.0,40.3448,40.3448,40.2433,40.2823,61792.0
2018-04-26 13:00:00,51.56,51.67,51.56,51.62,79949.0,40.2901,40.3761,40.2901,40.337,79949.0
2018-04-26 13:05:00,51.62,51.7,51.56,51.69,83372.0,40.337,40.3995,40.2901,40.3917,83372.0
2018-04-26 13:10:00,51.69,51.83,51.65,51.81,84078.0,40.3917,40.5011,40.3605,40.4855,84078.0
2018-04-26 13:15:00,51.82,51.86,51.79,51.85,102698.0,40.4933,40.5246,40.4699,40.5168,102698.0
2018-04-26 13:20:00,51.84,51.85,51.73,51.8,106154.0,40.5089,40.5168,40.423,40.4777,106154.0
2018-04-26 13:25:00,51.8,51.8,51.7,51.78,96966.0,40.4777,40.4777,40.3995,40.4621,96966.0
2018-04-26 13:30:00,51.78,52.1,51.77,51.97,201092.0,40.4621,40.7121,40.4542,40.6105,201092.0
2018-04-26 13:35:00,51.98,51.99,51.9,51.96,86444.0,40.6183,40.6262,40.5558,40.6027,86444.0
2018-04-26 13:40:00,51.96,51.96,51.88,51.91,77439.0,40.6027,40.6027,40.5402,40.5636,77439.0
2018-04-26 13:45:00,51.91,51.92,51.88,51.91,69149.0,40.5636,40.5715,40.5402,40.5636,69149.0
2018-04-26 13:50:00,51.92,51.92,51.77,51.8,79122.0,40.5715,40.5715,40.4542,40.4777,79122.0
2018-04-26 13:55:00,51.8,51.83,51.75,51.8,65106.0,40.4777,40.5011,40.4386,40.4777,65106.0
2018-04-26 14:00:00,51.8,51.8,51.59,51.59,80968.0,40.4777,40.4777,40.3136,40.3136,80968.0
2018-04-26 14:05:00,51.59,51.6,51.48,51.56,90085.0,40.3136,40.3214,40.2276,40.2901,90085.0
2018-04-26 14:10:00,51.56,51.57,51.48,51.54,101935.0,40.2901,40.298,40.2276,40.2745,101935.0
2018-04-26 14:15:00,51.54,51.63,51.51,51.57,66894.0,40.2745,40.3448,40.2511,40.298,66894.0
2018-04-26 14:20:00,51.56,51.59,51.54,51.58,56061.0,40.2901,40.3136,40.2745,40.3058,56061.0
2018-04-26 14:25:00,51.57,51.69,51.57,51.69,52538.0,40.298,40.3917,40.298,40.3917,52538.0
2018-04-26 14:30:00,51.69,51.77,51.67,51.76,75004.0,40.3917,40.4542,40.3761,40.4464,75004.0
2018-04-26 14:35:00,51.75,51.77,51.61,51.66,101978.0,40.4386,40.4542,40.3292,40.3683,101978.0
2018-04-26 14:40:00,51.66,51.74,51.61,51.74,81480.0,40.3683,40.4308,40.3292,40.4308,81480.0
2018-04-26 14:45:00,51.73,51.94,51.72,51.94,97981.0,40.423,40.5871,40.4152,40.5871,97981.0
2018-04-26 14:50:00,51.92,51.96,51.88,51.89,89641.0,40.5715,40.6027,40.5402,40.548,89641.0
2018-04-26 14:55:00,51.9,51.9,51.79,51.8,107531.0,40.5558,40.5558,40.4699,40.4777,107531.0
2018-04-26 15:00:00,51.8,51.92,51.79,51.89,119486.0,40.4777,40.5715,40.4699,40.548,119486.0
2018-04-26 15:05:00,51.89,51.92,51.76,51.77,120171.0,40.548,40.5715,40.4464,40.4542,120171.0
2018-04-26 15:10:00,51.76,51.76,51.63,51.66,94621.0,40.4464,40.4464,40.3448,40.3683,94621.0
2018-04-26 15:15:00,51.65,51.7,51.56,51.57,113096.0,40.3605,40.3995,40.2901,40.298,113096.0
2018-04-26 15:20:00,51.57,51.57,51.49,51.49,124751.0,40.298,40.298,40.2354,40.2354,124751.0
2018-04-26 15:25:00,51.49,51.56,51.48,51.5,90627.0,40.2354,40.2901,40.2276,40.2433,90627.0
2018-04-26 15:30:00,51.5,51.69,51.5,51.69,134572.0,40.2433,40.3917,40.2433,40.3917,134572.0
2018-04-26 15:35:00,51.69,51.71,51.63,51.66,120324.0,40.3917,40.4074,40.3448,40.3683,120324.0
2018-04-26 15:40:00,51.67,51.98,51.67,51.95,239490.0,40.3761,40.6183,40.3761,40.5949,239490.0
2018-04-26 15:45:00,51.94,51.95,51.84,51.87,313878.0,40.5871,40.5949,40.5089,40.5324,313878.0
2018-04-26 15:50:00,51.86,52.0,51.8,51.99,363243.0,40.5246,40.634,40.4777,40.6262,363243.0
2018-04-26 15:55:00,51.99,52.75,51.88,52.4,1405470.0,40.6262,41.22,40.5402,40.9465,1405470.0
2018-04-27 09:30:00,52.33,52.87,52.25,52.42,441768.0,40.8918,41.3138,40.8293,40.9622,441768.0
2018-04-27 09:35:00,52.43,52.55,52.29,52.41,139439.0,40.97,41.0638,40.8606,40.9544,139439.0
2018-04-27 09:40:00,52.39,52.6,52.35,52.55,117401.0,40.9387,41.1028,40.9075,41.0638,117401.0
2018-04-27 09:45:00,52.55,52.58,52.36,52.37,94714.0,41.0638,41.0872,40.9153,40.9231,94714.0
2018-04-27 09:50:00,52.37,52.6,52.34,52.54,114667.0,40.9231,41.1028,40.8997,41.0559,114667.0
2018-04-27 09:55:00,52.54,52.54,52.19,52.29,150997.0,41.0559,41.0559,40.7824,40.8606,150997.0
2018-04-27 10:00:00,52.29,52.43,52.24,52.34,81967.0,40.8606,40.97,40.8215,40.8997,81967.0
2018-04-27 10:05:00,52.34,52.39,52.22,52.25,84741.0,40.8997,40.9387,40.8059,40.8293,84741.0
2018-04-27 10:10:00,52.24,52.3,52.15,52.25,63819.0,40.8215,40.8684,40.7512,40.8293,63819.0
2018-04-27 10:15:00,52.25,52.34,52.15,52.28,88067.0,40.8293,40.8997,40.7512,40.8528,88067.0
2018-04-27 10:20:00,52.28,52.3,52.19,52.21,58582.0,40.8528,40.8684,40.7824,40.7981,58582.0
2018-04-27 10:25:00,52.21,52.27,52.14,52.17,78593.0,40.7981,40.845,40.7434,40.7668,78593.0
2018-04-27 10:30:00,52.17,52.24,52.1,52.12,61265.0,40.7668,40.8215,40.7121,40.7277,61265.0
2018-04-27 10:35:00,52.12,52.19,52.08,52.17,72822.0,40.7277,40.7824,40.6965,40.7668,72822.0
2018-04-27 10:40:00,52.16,52.26,52.16,52.2,65643.0,40.759,40.8371,40.759,40.7903,65643.0
2018-04-27 10:45:00,52.21,52.32,52.2,52.21,80412.0,40.7981,40.884,40.7903,40.7981,80412.0
2018-04-27 10:50:00,52.21,52.21,52.07,52.15,82449.0,40.7981,40.7981,40.6887,40.7512,82449.0
2018-04-27 10:55:00,52.15,52.2,52.14,52.15,67985.0,40.7512,40.7903,40.7434,40.7512,67985.0
2018-04-27 11:00:00,52.15,52.26,52.14,52.16,80125.0,40.7512,40.8371,40.7434,40.759,80125.0
2018-04-27 11:05:00,52.16,52.25,52.15,52.24,46362.0,40.759,40.8293,40.7512,40.8215,46362.0
2018-04-27 11:10:00,52.23,52.29,52.2,52.23,77060.0,40.8137,40.8606,40.7903,40.8137,77060.0
2018-04-27 11:15:00,52.23,52.33,52.23,52.3,66146.0,40.8137,40.8918,40.8137,40.8684,66146.0
2018-04-27 11:20:00,52.3,52.31,52.26,52.27,66869.0,40.8684,40.8762,40.8371,40.845,66869.0
2018-04-27 11:25:00,52.26,52.27,52.22,52.26,46334.0,40.8371,40.845,40.8059,40.8371,46334.0
2018-04-27 11:30:00,52.26,52.27,52.21,52.21,39979.0,40.8371,40.845,40.7981,40.7981,39979.0
2018-04-27 11:35:00,52.22,52.24,52.21,52.22,40444.0,40.8059,40.8215,40.7981,40.8059,40444.0
2018-04-27 11:40:00,52.22,52.24,52.19,52.2,45455.0,40.8059,40.8215,40.7824,40.7903,45455.0
2018-04-27 11:45:00,52.19,52.27,52.16,52.22,47785.0,40.7824,40.845,40.759,40.8059,47785.0
2018-04-27 11:50:00,52.21,52.23,52.16,52.21,58256.0,40.7981,40.8137,40.759,40.7981,58256.0
2018-04-27 11:55:00,52.2,52.37,52.2,52.32,54760.0,40.7903,40.9231,40.7903,40.884,54760.0
2018-04-27 12:00:00,52.32,52.41,52.3,52.4,58202.0,40.884,40.9544,40.8684,40.9465,58202.0
2018-04-27 12:05:00,52.41,52.41,52.31,52.34,46134.0,40.9544,40.9544,40.8762,40.8997,46134.0
2018-04-27 12:10:00,52.34,52.36,52.32,52.35,34352.0,40.8997,40.9153,40.884,40.9075,34352.0
2018-04-27 12:15:00,52.35,52.42,52.34,52.4,41455.0,40.9075,40.9622,40.8997,40.9465,41455.0
2018-04-27 12:20:00,52.39,52.4,52.31,52.32,46259.0,40.9387,40.9465,40.8762,40.884,46259.0
2018-04-27 12:25:00,52.32,52.36,52.28,52.29,41083.0,40.884,40.9153,40.8528,40.8606,41083.0
2018-04-27 12:30:00,52.29,52.35,52.06,52.07,143178.0,40.8606,40.9075,40.6809,40.6887,143178.0
2018-04-27 12:35:00,52.06,52.08,52.01,52.07,103172.0,40.6809,40.6965,40.6418,40.6887,103172.0
2018-04-27 12:40:00,52.07,52.12,52.05,52.06,95605.0,40.6887,40.7277,40.673,40.6809,95605.0
2018-04-27 12:45:00,52.05,52.1,52.03,52.08,40752.0,40.673,40.7121,40.6574,40.6965,40752.0
2018-04-27 12:50:00,52.09,52.15,52.07,52.14,43930.0,40.7043,40.7512,40.6887,40.7434,43930.0
2018-04-27 12:55:00,52.15,52.18,52.11,52.13,39807.0,40.7512,40.7746,40.7199,40.7356,39807.0
2018-04-27 13:00:00,52.13,52.18,52.12,52.15,31528.0,40.7356,40.7746,40.7277,40.7512,31528.0
2018-04-27 13:05:00,52.14,52.2,52.09,52.18,57206.0,40.7434,40.7903,40.7043,40.7746,57206.0
2018-04-27 13:10:00,52.18,52.24,52.14,52.19,54470.0,40.7746,40.8215,40.7434,40.7824,54470.0
2018-04-27 13:15:00,52.18,52.19,52.1,52.16,42354.0,40.7746,40.7824,40.7121,40.759,42354.0
2018-04-27 13:20:00,52.16,52.23,52.13,52.21,40540.0,40.759,40.8137,40.7356,40.7981,40540.0
2018-04-27 13:25:00,52.2,52.2,52.11,52.13,40385.0,40.7903,40.7903,40.7199,40.7356,40385.0
2018-04-27 13:30:00,52.13,52.16,52.11,52.16,26088.0,40.7356,40.759,40.7199,40.759,26088.0
2018-04-27 13:35:00,52.16,52.18,52.13,52.18,35496.0,40.759,40.7746,40.7356,40.7746,35496.0
2018-04-27 13:40:00,52.17,52.21,52.13,52.19,40104.0,40.7668,40.7981,40.7356,40.7824,40104.0
2018-04-27 13:45:00,52.19,52.2,52.13,52.17,44567.0,40.7824,40.7903,40.7356,40.7668,44567.0
2018-04-27 13:50:00,52.17,52.29,52.17,52.28,52589.0,40.7668,40.8606,40.7668,40.8528,52589.0
2018-04-27 13:55:00,52.29,52.34,52.25,52.32,55172.0,40.8606,40.8997,40.8293,40.884,55172.0
2018-04-27 14:00:00,52.31,52.32,52.25,52.32,40889.0,40.8762,40.884,40.8293,40.884,40889.0
2018-04-27 14:05:00,52.33,52.37,52.3,52.36,46727.0,40.8918,40.9231,40.8684,40.9153,46727.0
2018-04-27 14:10:00,52.36,52.45,52.35,52.44,42928.0,40.9153,40.9856,40.9075,40.9778,42928.0
2018-04-27 14:15:00,52.43,52.43,52.37,52.4,60665.0,40.97,40.97,40.9231,40.9465,60665.0
2018-04-27 14:20:00,52.41,52.42,52.36,52.39,48852.0,40.9544,40.9622,40.9153,40.9387,48852.0
2018-04-27 14:25:00,52.39,52.4,52.38,52.4,23947.0,40.9387,40.9465,40.9309,40.9465,23947.0
2018-04-27 14:30:00,52.39,52.42,52.33,52.36,62276.0,40.9387,40.9622,40.8918,40.9153,62276.0
2018-04-27 14:35:00,52.36,52.41,52.35,52.41,43378.0,40.9153,40.9544,40.9075,40.9544,43378.0
2018-04-27 14:40:00,52.41,52.45,52.37,52.45,66105.0,40.9544,40.9856,40.9231,40.9856,66105.0
2018-04-27 14:45:00,52.44,52.46,52.39,52.42,63843.0,40.9778,40.9934,40.9387,40.9622,63843.0
2018-04-27 14:50:00,52.41,52.48,52.38,52.45,48625.0,40.9544,41.0091,40.9309,40.9856,48625.0
2018-04-27 14:55:00,52.44,52.52,52.42,52.51,78083.0,40.9778,41.0403,40.9622,41.0325,78083.0
2018-04-27 15:00:00,52.51,52.52,52.45,52.5,122288.0,41.0325,41.0403,40.9856,41.0247,122288.0
2018-04-27 15:05:00,52.5,52.52,52.42,52.44,63716.0,41.0247,41.0403,40.9622,40.9778,63716.0
2018-04-27 15:10:00,52.45,52.45,52.37,52.39,60229.0,40.9856,40.9856,40.9231,40.9387,60229.0
2018-04-27 15:15:00,52.38,52.46,52.35,52.4,79746.0,40.9309,40.9934,40.9075,40.9465,79746.0
2018-04-27 15:20:00,52.4,52.48,52.39,52.45,100262.0,40.9465,41.0091,40.9387,40.9856,100262.0
2018-04-27 15:25:00,52.45,52.47,52.37,52.39,76801.0,40.9856,41.0012,40.9231,40.9387,76801.0
2018-04-27 15:30:00,52.38,52.44,52.35,52.4,90353.0,40.9309,40.9778,40.9075,40.9465,90353.0
2018-04-27 15:35:00,52.4,52.4,52.31,52.31,92993.0,40.9465,40.9465,40.8762,40.8762,92993.0
2018-04-27 15:40:00,52.31,52.36,52.2,52.22,124325.0,40.8762,40.9153,40.7903,40.8059,124325.0
2018-04-27 15:45:00,52.22,52.36,52.2,52.3,178686.0,40.8059,40.9153,40.7903,40.8684,178686.0
2018-04-27 15:50:00,52.3,52.3,52.19,52.25,160209.0,40.8684,40.8684,40.7824,40.8293,160209.0
2018-04-27 15:55:00,52.24,52.4,52.22,52.28,413978.0,40.8215,40.9465,40.8059,40.8528,413978.0
2018-04-30 09:30:00,52.67,52.67,52.15,52.22,214716.0,41.1575,41.1575,40.7512,40.8059,214716.0
2018-04-30 09:35:00,52.22,52.35,52.11,52.14,120267.0,40.8059,40.9075,40.7199,40.7434,120267.0
2018-04-30 09:40:00,52.14,52.52,52.13,52.49,286439.0,40.7434,41.0403,40.7356,41.0169,286439.0
2018-04-30 09:45:00,52.52,52.59,52.39,52.45,72029.0,41.0403,41.095,40.9387,40.9856,72029.0
2018-04-30 09:50:00,52.45,52.5,52.37,52.49,72666.0,40.9856,41.0247,40.9231,41.0169,72666.0
2018-04-30 09:55:00,52.49,52.49,52.39,52.41,68081.0,41.0169,41.0169,40.9387,40.9544,68081.0
2018-04-30 10:00:00,52.43,52.57,52.41,52.56,71952.0,40.97,41.0794,40.9544,41.0716,71952.0
2018-04-30 10:05:00,52.56,52.61,52.55,52.6,108644.0,41.0716,41.1106,41.0638,41.1028,108644.0
2018-04-30 10:10:00,52.61,52.68,52.58,52.6,94928.0,41.1106,41.1653,41.0872,41.1028,94928.0
2018-04-30 10:15:00,52.6,52.61,52.41,52.45,108026.0,41.1028,41.1106,40.9544,40.9856,108026.0
2018-04-30 10:20:00,52.44,52.45,52.29,52.37,250406.0,40.9778,40.9856,40.8606,40.9231,250406.0
2018-04-30 10:25:00,52.36,52.42,52.31,52.4,139460.0,40.9153,40.9622,40.8762,40.9465,139460.0
2018-04-30 10:30:00,52.4,52.44,52.35,52.4,112599.0,40.9465,40.9778,40.9075,40.9465,112599.0
2018-04-30 10:35:00,52.4,52.48,52.35,52.42,155234.0,40.9465,41.0091,40.9075,40.9622,155234.0
2018-04-30 10:40:00,52.42,52.46,52.4,52.4,113455.0,40.9622,40.9934,40.9465,40.9465,113455.0
2018-04-30 10:45:00,52.39,52.43,52.38,52.41,96652.0,40.9387,40.97,40.9309,40.9544,96652.0
2018-04-30 10:50:00,52.41,52.41,52.16,52.16,122946.0,40.9544,40.9544,40.759,40.759,122946.0
2018-04-30 10:55:00,52.17,52.25,52.12,52.2,87949.0,40.7668,40.8293,40.7277,40.7903,87949.0
2018-04-30 11:00:00,52.21,52.25,52.19,52.2,46229.0,40.7981,40.8293,40.7824,40.7903,46229.0
2018-04-30 11:05:00,52.2,52.25,52.18,52.22,104669.0,40.7903,40.8293,40.7746,40.8059,104669.0
2018-04-30 11:10:00,52.21,52.28,52.18,52.2,75355.0,40.7981,40.8528,40.7746,40.7903,75355.0
2018-04-30 11:15:00,52.2,52.26,52.18,52.2,181778.0,40.7903,40.8371,40.7746,40.7903,181778.0
2018-04-30 11:20:00,52.19,52.3,52.15,52.28,74589.0,40.7824,40.8684,40.7512,40.8528,74589.0
2018-04-30 11:25:00,52.28,52.3,52.15,52.17,107469.0,40.8528,40.8684,40.7512,40.7668,107469.0
2018-04-30 11:30:00,52.17,52.18,51.99,52.1,174303.0,40.7668,40.7746,40.6262,40.7121,174303.0
2018-04-30 11:35:00,52.11,52.2,52.04,52.07,68689.0,40.7199,40.7903,40.6652,40.6887,68689.0
2018-04-30 11:40:00,52.07,52.14,52.07,52.09,54698.0,40.6887,40.7434,40.6887,40.7043,54698.0
2018-04-30 11:45:00,52.09,52.11,52.07,52.09,70732.0,40.7043,40.7199,40.6887,40.7043,70732.0
2018-04-30 11:50:00,52.09,52.17,52.08,52.16,62718.0,40.7043,40.7668,40.6965,40.759,62718.0
2018-04-30 11:55:00,52.17,52.28,52.08,52.28,66795.0,40.7668,40.8528,40.6965,40.8528,66795.0
2018-04-30 12:00:00,52.28,52.3,52.2,52.22,69489.0,40.8528,40.8684,40.7903,40.8059,69489.0
2018-04-30 12:05:00,52.23,52.26,52.2,52.24,50062.0,40.8137,40.8371,40.7903,40.8215,50062.0
2018-04-30 12:10:00,52.24,52.27,52.19,52.2,36325.0,40.8215,40.845,40.7824,40.7903,36325.0
2018-04-30 12:15:00,52.21,52.21,52.1,52.13,67826.0,40.7981,40.7981,40.7121,40.7356,67826.0
2018-04-30 12:20:00,52.12,52.18,52.12,52.17,56437.0,40.7277,40.7746,40.7277,40.7668,56437.0
2018-04-30 12:25:00,52.18,52.23,52.16,52.23,49909.0,40.7746,40.8137,40.759,40.8137,49909.0
2018-04-30 12:30:00,52.22,52.25,52.19,52.2,59106.0,40.8059,40.8293,40.7824,40.7903,59106.0
2018-04-30 12:35:00,52.2,52.23,52.19,52.23,71341.0,40.7903,40.8137,40.7824,40.8137,71341.0
2018-04-30 12:40:00,52.23,52.24,52.14,52.2,46981.0,40.8137,40.8215,40.7434,40.7903,46981.0
2018-04-30 12:45:00,52.2,52.21,52.14,52.18,76835.0,40.7903,40.7981,40.7434,40.7746,76835.0
2018-04-30 12:50:00,52.18,52.18,52.05,52.09,92066.0,40.7746,40.7746,40.673,40.7043,92066.0
2018-04-30 12:55:00,52.09,52.13,52.09,52.12,27885.0,40.7043,40.7356,40.7043,40.7277,27885.0
2018-04-30 13:00:00,52.12,52.14,52.07,52.1,39600.0,40.7277,40.7434,40.6887,40.7121,39600.0
2018-04-30 13:05:00,52.1,52.15,52.09,52.12,34933.0,40.7121,40.7512,40.7043,40.7277,34933.0
2018-04-30 13:10:00,52.12,52.13,52.06,52.09,89834.0,40.7277,40.7356,40.6809,40.7043,89834.0
2018-04-30 13:15:00,52.09,52.17,52.08,52.1,47425.0,40.7043,40.7668,40.6965,40.7121,47425.0
2018-04-30 13:20:00,52.11,52.12,52.07,52.08,103349.0,40.7199,40.7277,40.6887,40.6965,103349.0
2018-04-30 13:25:00,52.07,52.2,52.05,52.19,136574.0,40.6887,40.7903,40.673,40.7824,136574.0
2018-04-30 13:30:00,52.2,52.28,52.19,52.25,192000.0,40.7903,40.8528,40.7824,40.8293,192000.0
2018-04-30 13:35:00,52.26,52.32,52.24,52.28,45503.0,40.8371,40.884,40.8215,40.8528,45503.0
2018-04-30 13:40:00,52.28,52.32,52.26,52.3,60183.0,40.8528,40.884,40.8371,40.8684,60183.0
2018-04-30 13:45:00,52.3,52.31,52.27,52.28,49308.0,40.8684,40.8762,40.845,40.8528,49308.0
2018-04-30 13:50:00,52.28,52.31,52.27,52.3,43750.0,40.8528,40.8762,40.845,40.8684,43750.0
2018-04-30 13:55:00,52.3,52.37,52.27,52.37,47211.0,40.8684,40.9231,40.845,40.9231,47211.0
2018-04-30 14:00:00,52.35,52.36,52.22,52.23,59617.0,40.9075,40.9153,40.8059,40.8137,59617.0
2018-04-30 14:05:00,52.22,52.23,52.08,52.09,129746.0,40.8059,40.8137,40.6965,40.7043,129746.0
2018-04-30 14:10:00,52.1,52.12,52.04,52.1,182578.0,40.7121,40.7277,40.6652,40.7121,182578.0
2018-04-30 14:15:00,52.11,52.16,52.09,52.13,64632.0,40.7199,40.759,40.7043,40.7356,64632.0
2018-04-30 14:20:00,52.12,52.18,52.12,52.14,47045.0,40.7277,40.7746,40.7277,40.7434,47045.0
2018-04-30 14:25:00,52.14,52.17,52.09,52.13,66307.0,40.7434,40.7668,40.7043,40.7356,66307.0
2018-04-30 14:30:00,52.13,52.17,52.05,52.08,135590.0,40.7356,40.7668,40.673,40.6965,135590.0
2018-04-30 14:35:00,52.06,52.08,51.96,51.97,108650.0,40.6809,40.6965,40.6027,40.6105,108650.0
2018-04-30 14:40:00,51.98,52.01,51.93,51.93,70399.0,40.6183,40.6418,40.5793,40.5793,70399.0
2018-04-30 14:45:00,51.92,51.93,51.83,51.86,115094.0,40.5715,40.5793,40.5011,40.5246,115094.0
2018-04-30 14:50:00,51.86,52.01,51.85,51.99,116368.0,40.5246,40.6418,40.5168,40.6262,116368.0
2018-04-30 14:55:00,51.99,52.05,51.9,51.93,90919.0,40.6262,40.673,40.5558,40.5793,90919.0
2018-04-30 15:00:00,51.92,51.97,51.85,51.95,78054.0,40.5715,40.6105,40.5168,40.5949,78054.0
2018-04-30 15:05:00,51.95,51.99,51.93,51.99,67990.0,40.5949,40.6262,40.5793,40.6262,67990.0
2018-04-30 15:10:00,51.98,52.09,51.96,52.05,58346.0,40.6183,40.7043,40.6027,40.673,58346.0
2018-04-30 15:15:00,52.05,52.11,51.98,52.07,94307.0,40.673,40.7199,40.6183,40.6887,94307.0
2018-04-30 15:20:00,52.06,52.07,51.9,51.93,111314.0,40.6809,40.6887,40.5558,40.5793,111314.0
2018-04-30 15:25:00,51.92,51.94,51.89,51.91,90765.0,40.5715,40.5871,40.548,40.5636,90765.0
2018-04-30 15:30:00,51.9,51.97,51.88,51.96,85841.0,40.5558,40.6105,40.5402,40.6027,85841.0
2018-04-30 15:35:00,51.96,52.09,51.95,52.08,130920.0,40.6027,40.7043,40.5949,40.6965,130920.0
2018-04-30 15:40:00,52.08,52.13,52.03,52.1,139147.0,40.6965,40.7356,40.6574,40.7121,139147.0
2018-04-30 15:45:00,52.1,52.31,52.1,52.3,242595.0,40.7121,40.8762,40.7121,40.8684,242595.0
2018-04-30 15:50:00,52.31,52.31,52.16,52.18,269942.0,40.8762,40.8762,40.759,40.7746,269942.0
2018-04-30 15:55:00,52.19,52.27,52.11,52.12,525248.0,40.7824,40.845,40.7199,40.7277,525248.0
2018-05-01 09:30:00,51.98,52.24,51.88,52.06,195044.0,40.6183,40.8215,40.5402,40.6809,195044.0
2018-05-01 09:35:00,52.05,52.07,51.91,51.99,86357.0,40.673,40.6887,40.5636,40.6262,86357.0
2018-05-01 09:40:00,51.99,51.99,51.76,51.76,61220.0,40.6262,40.6262,40.4464,40.4464,61220.0
2018-05-01 09:45:00,51.76,51.86,51.66,51.86,104948.0,40.4464,40.5246,40.3683,40.5246,104948.0
2018-05-01 09:50:00,51.85,51.85,51.66,51.69,82160.0,40.5168,40.5168,40.3683,40.3917,82160.0
2018-05-01 09:55:00,51.69,51.76,51.65,51.73,79982.0,40.3917,40.4464,40.3605,40.423,79982.0
2018-05-01 10:00:00,51.73,51.8,51.66,51.66,128889.0,40.423,40.4777,40.3683,40.3683,128889.0
2018-05-01 10:05:00,51.67,51.8,51.65,51.71,100058.0,40.3761,40.4777,40.3605,40.4074,100058.0
2018-05-01 10:10:00,51.7,51.78,51.65,51.71,75384.0,40.3995,40.4621,40.3605,40.4074,75384.0
2018-05-01 10:15:00,51.72,51.91,51.72,51.88,93890.0,40.4152,40.5636,40.4152,40.5402,93890.0
2018-05-01 10:20:00,51.88,51.89,51.79,51.8,55589.0,40.5402,40.548,40.4699,40.4777,55589.0
2018-05-01 10:25:00,51.8,51.86,51.77,51.81,57452.0,40.4777,40.5246,40.4542,40.4855,57452.0
2018-05-01 10:30:00,51.8,51.88,51.76,51.81,75663.0,40.4777,40.5402,40.4464,40.4855,75663.0
2018-05-01 10:35:00,51.81,51.82,51.63,51.63,87328.0,40.4855,40.4933,40.3448,40.3448,87328.0
2018-05-01 10:40:00,51.62,51.82,51.62,51.79,178188.0,40.337,40.4933,40.337,40.4699,178188.0
2018-05-01 10:45:00,51.8,51.86,51.77,51.83,88086.0,40.4777,40.5246,40.4542,40.5011,88086.0
2018-05-01 10:50:00,51.82,51.86,51.79,51.8,91978.0,40.4933,40.5246,40.4699,40.4777,91978.0
2018-05-01 10:55:00,51.8,51.86,51.8,51.84,131412.0,40.4777,40.5246,40.4777,40.5089,131412.0
2018-05-01 11:00:00,51.85,51.87,51.72,51.78,124635.0,40.5168,40.5324,40.4152,40.4621,124635.0
2018-05-01 11:05:00,51.77,51.84,51.74,51.84,83068.0,40.4542,40.5089,40.4308,40.5089,83068.0
2018-05-01 11:10:00,51.85,52.07,51.85,51.97,157219.0,40.5168,40.6887,40.5168,40.6105,157219.0
2018-05-01 11:15:00,51.97,52.1,51.96,52.02,89701.0,40.6105,40.7121,40.6027,40.6496,89701.0
2018-05-01 11:20:00,52.02,52.06,51.93,51.93,85161.0,40.6496,40.6809,40.5793,40.5793,85161.0
2018-05-01 11:25:00,51.94,52.02,51.9,51.96,108144.0,40.5871,40.6496,40.5558,40.6027,108144.0
2018-05-01 11:30:00,51.97,52.11,51.96,52.08,157168.0,40.6105,40.7199,40.6027,40.6965,157168.0
2018-05-01 11:35:00,52.07,52.11,51.98,52.0,71646.0,40.6887,40.7199,40.6183,40.634,71646.0
2018-05-01 11:40:00,52.0,52.09,51.99,52.08,80577.0,40.634,40.7043,40.6262,40.6965,80577.0
2018-05-01 11:45:00,52.08,52.35,52.07,52.15,166230.0,40.6965,40.9075,40.6887,40.7512,166230.0
2018-05-01 11:50:00,52.15,52.16,52.02,52.03,58579.0,40.7512,40.759,40.6496,40.6574,58579.0
2018-05-01 11:55:00,52.04,52.06,51.97,51.98,83152.0,40.6652,40.6809,40.6105,40.6183,83152.0
2018-05-01 12:00:00,51.98,52.08,51.96,52.02,64945.0,40.6183,40.6965,40.6027,40.6496,64945.0
2018-05-01 12:05:00,52.01,52.18,52.01,52.18,84262.0,40.6418,40.7746,40.6418,40.7746,84262.0
2018-05-01 12:10:00,52.18,52.23,52.16,52.23,87160.0,40.7746,40.8137,40.759,40.8137,87160.0
2018-05-01 12:15:00,52.23,52.26,52.11,52.15,54835.0,40.8137,40.8371,40.7199,40.7512,54835.0
2018-05-01 12:20:00,52.14,52.29,52.13,52.26,102749.0,40.7434,40.8606,40.7356,40.8371,102749.0
2018-05-01 12:25:00,52.27,52.3,52.14,52.18,81285.0,40.845,40.8684,40.7434,40.7746,81285.0
2018-05-01 12:30:00,52.17,52.27,52.16,52.25,92632.0,40.7668,40.845,40.759,40.8293,92632.0
2018-05-01 12:35:00,52.24,52.25,52.21,52.22,64002.0,40.8215,40.8293,40.7981,40.8059,64002.0
2018-05-01 12:40:00,52.22,52.28,52.21,52.25,56934.0,40.8059,40.8528,40.7981,40.8293,56934.0
2018-05-01 12:45:00,52.25,52.29,52.2,52.29,96726.0,40.8293,40.8606,40.7903,40.8606,96726.0
2018-05-01 12:50:00,52.28,52.34,52.25,52.32,126583.0,40.8528,40.8997,40.8293,40.884,126583.0
2018-05-01 12:55:00,52.31,52.41,52.28,52.39,112756.0,40.8762,40.9544,40.8528,40.9387,112756.0
2018-05-01 13:00:00,52.39,52.39,52.26,52.28,62872.0,40.9387,40.9387,40.8371,40.8528,62872.0
2018-05-01 13:05:00,52.28,52.31,52.22,52.23,55948.0,40.8528,40.8762,40.8059,40.8137,55948.0
2018-05-01 13:10:00,52.23,52.32,52.22,52.3,57613.0,40.8137,40.884,40.8059,40.8684,57613.0
2018-05-01 13:15:00,52.3,52.31,52.25,52.3,55119.0,40.8684,40.8762,40.8293,40.8684,55119.0
2018-05-01 13:20:00,52.3,52.32,52.24,52.25,50605.0,40.8684,40.884,40.8215,40.8293,50605.0
2018-05-01 13:25:00,52.25,52.29,52.23,52.26,65346.0,40.8293,40.8606,40.8137,40.8371,65346.0
2018-05-01 13:30:00,52.27,52.27,52.17,52.17,120132.0,40.845,40.845,40.7668,40.7668,120132.0
2018-05-01 13:35:00,52.18,52.2,52.13,52.16,48620.0,40.7746,40.7903,40.7356,40.759,48620.0
2018-05-01 13:40:00,52.16,52.28,52.14,52.25,45076.0,40.759,40.8528,40.7434,40.8293,45076.0
2018-05-01 13:45:00,52.25,52.41,52.24,52.4,86619.0,40.8293,40.9544,40.8215,40.9465,86619.0
2018-05-01 13:50:00,52.39,52.41,52.36,52.37,69103.0,40.9387,40.9544,40.9153,40.9231,69103.0
2018-05-01 13:55:00,52.37,52.48,52.36,52.42,94997.0,40.9231,41.0091,40.9153,40.9622,94997.0
2018-05-01 14:00:00,52.43,52.45,52.41,52.43,66047.0,40.97,40.9856,40.9544,40.97,66047.0
2018-05-01 14:05:00,52.42,52.45,52.37,52.45,128492.0,40.9622,40.9856,40.9231,40.9856,128492.0
2018-05-01 14:10:00,52.45,52.54,52.45,52.51,133466.0,40.9856,41.0559,40.9856,41.0325,133466.0
2018-05-01 14:15:00,52.51,52.62,52.51,52.6,232122.0,41.0325,41.1185,41.0325,41.1028,232122.0
2018-05-01 14:20:00,52.61,52.65,52.57,52.64,80072.0,41.1106,41.1419,41.0794,41.1341,80072.0
2018-05-01 14:25:00,52.64,52.67,52.6,52.66,84034.0,41.1341,41.1575,41.1028,41.1497,84034.0
2018-05-01 14:30:00,52.66,52.67,52.57,52.61,77505.0,41.1497,41.1575,41.0794,41.1106,77505.0
2018-05-01 14:35:00,52.61,52.64,52.58,52.62,81495.0,41.1106,41.1341,41.0872,41.1185,81495.0
2018-05-01 14:40:00,52.61,52.7,52.6,52.7,89453.0,41.1106,41.181,41.1028,41.181,89453.0
2018-05-01 14:45:00,52.69,52.74,52.64,52.64,93452.0,41.1732,41.2122,41.1341,41.1341,93452.0
2018-05-01 14:50:00,52.64,52.67,52.59,52.61,70318.0,41.1341,41.1575,41.095,41.1106,70318.0
2018-05-01 14:55:00,52.62,52.65,52.58,52.59,100314.0,41.1185,41.1419,41.0872,41.095,100314.0
2018-05-01 15:00:00,52.59,52.61,52.53,52.54,87529.0,41.095,41.1106,41.0481,41.0559,87529.0
2018-05-01 15:05:00,52.54,52.59,52.51,52.57,108474.0,41.0559,41.095,41.0325,41.0794,108474.0
2018-05-01 15:10:00,52.56,52.61,52.54,52.6,125134.0,41.0716,41.1106,41.0559,41.1028,125134.0
2018-05-01 15:15:00,52.6,52.6,52.54,52.57,86239.0,41.1028,41.1028,41.0559,41.0794,86239.0
2018-05-01 15:20:00,52.56,52.61,52.43,52.61,237561.0,41.0716,41.1106,40.97,41.1106,237561.0
2018-05-01 15:25:00,52.61,52.63,52.55,52.56,101860.0,41.1106,41.1263,41.0638,41.0716,101860.0
2018-05-01 15:30:00,52.56,52.62,52.55,52.57,165284.0,41.0716,41.1185,41.0638,41.0794,165284.0
2018-05-01 15:35:00,52.57,52.61,52.53,52.56,117279.0,41.0794,41.1106,41.0481,41.0716,117279.0
2018-05-01 15:40:00,52.56,52.62,52.54,52.57,174110.0,41.0716,41.1185,41.0559,41.0794,174110.0
2018-05-01 15:45:00,52.56,52.6,52.52,52.57,215424.0,41.0716,41.1028,41.0403,41.0794,215424.0
2018-05-01 15:50:00,52.58,52.62,52.56,52.6,302266.0,41.0872,41.1185,41.0716,41.1028,302266.0
2018-05-01 15:55:00,52.6,52.73,52.6,52.68,481019.0,41.1028,41.2044,41.1028,41.1653,481019.0
2018-05-02 09:30:00,52.36,52.4,52.15,52.21,176682.0,40.9153,40.9465,40.7512,40.7981,176682.0
2018-05-02 09:35:00,52.23,52.32,52.17,52.26,34831.0,40.8137,40.884,40.7668,40.8371,34831.0
2018-05-02 09:40:00,52.28,52.35,52.16,52.16,48387.0,40.8528,40.9075,40.759,40.759,48387.0
2018-05-02 09:45:00,52.15,52.15,51.96,52.04,120078.0,40.7512,40.7512,40.6027,40.6652,120078.0
2018-05-02 09:50:00,52.03,52.21,51.96,52.16,72111.0,40.6574,40.7981,40.6027,40.759,72111.0
2018-05-02 09:55:00,52.16,52.17,52.04,52.05,79116.0,40.759,40.7668,40.6652,40.673,79116.0
2018-05-02 10:00:00,52.07,52.18,52.01,52.03,117757.0,40.6887,40.7746,40.6418,40.6574,117757.0
2018-05-02 10:05:00,52.01,52.09,52.0,52.0,90429.0,40.6418,40.7043,40.634,40.634,90429.0
2018-05-02 10:10:00,52.01,52.04,51.93,52.0,109428.0,40.6418,40.6652,40.5793,40.634,109428.0
2018-05-02 10:15:00,52.0,52.07,51.98,52.01,85210.0,40.634,40.6887,40.6183,40.6418,85210.0
2018-05-02 10:20:00,52.01,52.03,51.89,51.92,123916.0,40.6418,40.6574,40.548,40.5715,123916.0
2018-05-02 10:25:00,51.94,51.95,51.64,51.67,144299.0,40.5871,40.5949,40.3527,40.3761,144299.0
2018-05-02 10:30:00,51.68,51.78,51.68,51.74,107752.0,40.3839,40.4621,40.3839,40.4308,107752.0
2018-05-02 10:35:00,51.72,51.79,51.71,51.71,52281.0,40.4152,40.4699,40.4074,40.4074,52281.0
2018-05-02 10:40:00,51.71,51.71,51.59,51.6,75527.0,40.4074,40.4074,40.3136,40.3214,75527.0
2018-05-02 10:45:00,51.6,51.69,51.59,51.65,43496.0,40.3214,40.3917,40.3136,40.3605,43496.0
2018-05-02 10:50:00,51.65,51.81,51.62,51.79,70984.0,40.3605,40.4855,40.337,40.4699,70984.0
2018-05-02 10:55:00,51.79,51.88,51.75,51.84,141713.0,40.4699,40.5402,40.4386,40.5089,141713.0
2018-05-02 11:00:00,51.83,51.86,51.78,51.82,96672.0,40.5011,40.5246,40.4621,40.4933,96672.0
2018-05-02 11:05:00,51.82,51.89,51.75,51.75,156415.0,40.4933,40.548,40.4386,40.4386,156415.0
2018-05-02 11:10:00,51.75,51.81,51.75,51.79,43345.0,40.4386,40.4855,40.4386,40.4699,43345.0
2018-05-02 11:15:00,51.79,51.91,51.76,51.9,47947.0,40.4699,40.5636,40.4464,40.5558,47947.0
2018-05-02 11:20:00,51.91,51.94,51.86,51.93,56462.0,40.5636,40.5871,40.5246,40.5793,56462.0
2018-05-02 11:25:00,51.93,51.97,51.9,51.93,32878.0,40.5793,40.6105,40.5558,40.5793,32878.0
2018-05-02 11:30:00,51.92,51.99,51.9,51.97,62430.0,40.5715,40.6262,40.5558,40.6105,62430.0
2018-05-02 11:35:00,51.97,52.14,51.97,52.11,71525.0,40.6105,40.7434,40.6105,40.7199,71525.0
2018-05-02 11:40:00,52.11,52.11,51.96,51.96,59692.0,40.7199,40.7199,40.6027,40.6027,59692.0
2018-05-02 11:45:00,51.96,51.98,51.79,51.79,59052.0,40.6027,40.6183,40.4699,40.4699,59052.0
2018-05-02 11:50:00,51.78,51.87,51.78,51.82,36426.0,40.4621,40.5324,40.4621,40.4933,36426.0
2018-05-02 11:55:00,51.83,51.95,51.82,51.94,111183.0,40.5011,40.5949,40.4933,40.5871,111183.0
2018-05-02 12:00:00,51.93,51.94,51.88,51.9,39470.0,40.5793,40.5871,40.5402,40.5558,39470.0
2018-05-02 12:05:00,51.9,51.91,51.83,51.87,45647.0,40.5558,40.5636,40.5011,40.5324,45647.0
2018-05-02 12:10:00,51.87,51.87,51.82,51.87,40822.0,40.5324,40.5324,40.4933,40.5324,40822.0
2018-05-02 12:15:00,51.87,52.03,51.85,51.94,119524.0,40.5324,40.6574,40.5168,40.5871,119524.0
2018-05-02 12:20:00,51.94,51.98,51.92,51.97,86158.0,40.5871,40.6183,40.5715,40.6105,86158.0
2018-05-02 12:25:00,51.98,52.02,51.95,51.96,76536.0,40.6183,40.6496,40.5949,40.6027,76536.0
2018-05-02 12:30:00,51.95,51.98,51.84,51.86,89885.0,40.5949,40.6183,40.5089,40.5246,89885.0
2018-05-02 12:35:00,51.86,51.88,51.78,51.8,59295.0,40.5246,40.5402,40.4621,40.4777,59295.0
2018-05-02 12:40:00,51.8,51.88,51.8,51.85,26393.0,40.4777,40.5402,40.4777,40.5168,26393.0
2018-05-02 12:45:00,51.86,51.86,51.78,51.8,39919.0,40.5246,40.5246,40.4621,40.4777,39919.0
2018-05-02 12:50:00,51.79,51.8,51.68,51.72,65352.0,40.4699,40.4777,40.3839,40.4152,65352.0
2018-05-02 12:55:00,51.7,51.72,51.65,51.68,53538.0,40.3995,40.4152,40.3605,40.3839,53538.0
2018-05-02 13:00:00,51.68,51.71,51.68,51.69,40384.0,40.3839,40.4074,40.3839,40.3917,40384.0
2018-05-02 13:05:00,51.69,51.7,51.66,51.66,45343.0,40.3917,40.3995,40.3683,40.3683,45343.0
2018-05-02 13:10:00,51.66,51.69,51.65,51.66,33551.0,40.3683,40.3917,40.3605,40.3683,33551.0
2018-05-02 13:15:00,51.66,51.67,51.62,51.65,50352.0,40.3683,40.3761,40.337,40.3605,50352.0
2018-05-02 13:20:00,51.65,51.67,51.63,51.66,48236.0,40.3605,40.3761,40.3448,40.3683,48236.0
2018-05-02 13:25:00,51.66,51.67,51.62,51.63,37536.0,40.3683,40.3761,40.337,40.3448,37536.0
2018-05-02 13:30:00,51.62,51.66,51.62,51.65,37085.0,40.337,40.3683,40.337,40.3605,37085.0
2018-05-02 13:35:00,51.65,51.71,51.64,51.66,47578.0,40.3605,40.4074,40.3527,40.3683,47578.0
2018-05-02 13:40:00,51.66,51.74,51.66,51.72,39159.0,40.3683,40.4308,40.3683,40.4152,39159.0
2018-05-02 13:45:00,51.72,51.73,51.7,51.73,43564.0,40.4152,40.423,40.3995,40.423,43564.0
2018-05-02 13:50:00,51.72,51.8,51.7,51.74,98259.0,40.4152,40.4777,40.3995,40.4308,98259.0
2018-05-02 13:55:00,51.73,51.76,51.7,51.76,56958.0,40.423,40.4464,40.3995,40.4464,56958.0
2018-05-02 14:00:00,51.75,51.87,51.75,51.86,72039.0,40.4386,40.5324,40.4386,40.5246,72039.0
2018-05-02 14:05:00,51.86,51.88,51.79,51.82,66747.0,40.5246,40.5402,40.4699,40.4933,66747.0
2018-05-02 14:10:00,51.82,51.86,51.77,51.78,53731.0,40.4933,40.5246,40.4542,40.4621,53731.0
2018-05-02 14:15:00,51.79,51.81,51.7,51.73,52633.0,40.4699,40.4855,40.3995,40.423,52633.0
2018-05-02 14:20:00,51.73,51.77,51.67,51.69,57399.0,40.423,40.4542,40.3761,40.3917,57399.0
2018-05-02 14:25:00,51.7,51.76,51.69,51.71,48937.0,40.3995,40.4464,40.3917,40.4074,48937.0
2018-05-02 14:30:00,51.71,51.72,51.6,51.62,63476.0,40.4074,40.4152,40.3214,40.337,63476.0
2018-05-02 14:35:00,51.62,51.63,51.51,51.52,114215.0,40.337,40.3448,40.2511,40.2589,114215.0
2018-05-02 14:40:00,51.51,51.53,51.43,51.51,128376.0,40.2511,40.2667,40.1886,40.2511,128376.0
2018-05-02 14:45:00,51.51,51.55,51.45,51.48,83142.0,40.2511,40.2823,40.2042,40.2276,83142.0
2018-05-02 14:50:00,51.48,51.52,51.44,51.45,83442.0,40.2276,40.2589,40.1964,40.2042,83442.0
2018-05-02 14:55:00,51.45,51.5,51.44,51.46,62187.0,40.2042,40.2433,40.1964,40.212,62187.0
2018-05-02 15:00:00,51.46,51.5,51.41,51.48,44375.0,40.212,40.2433,40.1729,40.2276,44375.0
2018-05-02 15:05:00,51.47,51.56,51.47,51.55,47759.0,40.2198,40.2901,40.2198,40.2823,47759.0
2018-05-02 15:10:00,51.54,51.55,51.43,51.44,51055.0,40.2745,40.2823,40.1886,40.1964,51055.0
2018-05-02 15:15:00,51.43,51.54,51.43,51.48,67407.0,40.1886,40.2745,40.1886,40.2276,67407.0
2018-05-02 15:20:00,51.48,51.51,51.36,51.37,93786.0,40.2276,40.2511,40.1339,40.1417,93786.0
2018-05-02 15:25:00,51.38,51.48,51.37,51.46,73627.0,40.1495,40.2276,40.1417,40.212,73627.0
2018-05-02 15:30:00,51.45,51.47,51.39,51.45,103567.0,40.2042,40.2198,40.1573,40.2042,103567.0
2018-05-02 15:35:00,51.46,51.46,51.27,51.37,160158.0,40.212,40.212,40.0635,40.1417,160158.0
2018-05-02 15:40:00,51.37,51.41,51.33,51.37,140669.0,40.1417,40.1729,40.1104,40.1417,140669.0
2018-05-02 15:45:00,51.37,51.39,51.3,51.35,209888.0,40.1417,40.1573,40.087,40.126,209888.0
2018-05-02 15:50:00,51.34,51.38,51.27,51.37,249252.0,40.1182,40.1495,40.0635,40.1417,249252.0
2018-05-02 15:55:00,51.37,51.51,51.35,51.5,512369.0,40.1417,40.2511,40.126,40.2433,512369.0
2018-05-03 09:30:00,51.6,51.85,51.35,51.35,152365.0,40.3214,40.5168,40.126,40.126,152365.0
2018-05-03 09:35:00,51.35,51.43,51.2,51.3,61246.0,40.126,40.1886,40.0088,40.087,61246.0
2018-05-03 09:40:00,51.31,51.33,51.2,51.22,40864.0,40.0948,40.1104,40.0088,40.0245,40864.0
2018-05-03 09:45:00,51.22,51.36,51.22,51.33,52633.0,40.0245,40.1339,40.0245,40.1104,52633.0
2018-05-03 09:50:00,51.36,51.39,51.3,51.32,63169.0,40.1339,40.1573,40.087,40.1026,63169.0
2018-05-03 09:55:00,51.31,51.41,51.3,51.35,45948.0,40.0948,40.1729,40.087,40.126,45948.0
2018-05-03 10:00:00,51.35,51.35,51.12,51.17,65675.0,40.126,40.126,39.9463,39.9854,65675.0
2018-05-03 10:05:00,51.17,51.22,51.09,51.19,42143.0,39.9854,40.0245,39.9229,40.001,42143.0
2018-05-03 10:10:00,51.19,51.19,51.06,51.08,51254.0,40.001,40.001,39.8994,39.9151,51254.0
2018-05-03 10:15:00,51.09,51.14,51.0,51.02,78097.0,39.9229,39.962,39.8526,39.8682,78097.0
2018-05-03 10:20:00,51.01,51.02,50.91,50.97,137757.0,39.8604,39.8682,39.7822,39.8291,137757.0
2018-05-03 10:25:00,50.98,51.01,50.85,51.01,61823.0,39.8369,39.8604,39.7353,39.8604,61823.0
2018-05-03 10:30:00,51.01,51.05,50.94,50.95,58523.0,39.8604,39.8916,39.8057,39.8135,58523.0
2018-05-03 10:35:00,50.94,50.96,50.76,50.87,110588.0,39.8057,39.8213,39.665,39.751,110588.0
2018-05-03 10:40:00,50.87,50.97,50.8,50.92,86127.0,39.751,39.8291,39.6963,39.79,86127.0
2018-05-03 10:45:00,50.92,51.11,50.91,51.08,191326.0,39.79,39.9385,39.7822,39.9151,191326.0
2018-05-03 10:50:00,51.07,51.08,50.9,50.94,99555.0,39.9073,39.9151,39.7744,39.8057,99555.0
2018-05-03 10:55:00,50.94,50.94,50.78,50.85,69576.0,39.8057,39.8057,39.6806,39.7353,69576.0
2018-05-03 11:00:00,50.84,50.91,50.82,50.85,70365.0,39.7275,39.7822,39.7119,39.7353,70365.0
2018-05-03 11:05:00,50.86,51.0,50.86,50.94,57843.0,39.7432,39.8526,39.7432,39.8057,57843.0
2018-05-03 11:10:00,50.94,51.0,50.86,50.91,70572.0,39.8057,39.8526,39.7432,39.7822,70572.0
2018-05-03 11:15:00,50.91,50.96,50.83,50.84,66565.0,39.7822,39.8213,39.7197,39.7275,66565.0
2018-05-03 11:20:00,50.84,50.85,50.77,50.85,33449.0,39.7275,39.7353,39.6728,39.7353,33449.0
2018-05-03 11:25:00,50.85,50.86,50.79,50.83,46631.0,39.7353,39.7432,39.6885,39.7197,46631.0
2018-05-03 11:30:00,50.83,50.93,50.79,50.93,81976.0,39.7197,39.7979,39.6885,39.7979,81976.0
2018-05-03 11:35:00,50.93,50.95,50.85,50.87,47976.0,39.7979,39.8135,39.7353,39.751,47976.0
2018-05-03 11:40:00,50.88,50.9,50.79,50.88,53789.0,39.7588,39.7744,39.6885,39.7588,53789.0
2018-05-03 11:45:00,50.88,50.99,50.83,50.97,47836.0,39.7588,39.8447,39.7197,39.8291,47836.0
2018-05-03 11:50:00,50.98,51.12,50.97,51.12,89408.0,39.8369,39.9463,39.8291,39.9463,89408.0
2018-05-03 11:55:00,51.11,51.11,50.99,51.0,43368.0,39.9385,39.9385,39.8447,39.8526,43368.0
2018-05-03 12:00:00,51.0,51.09,51.0,51.01,33194.0,39.8526,39.9229,39.8526,39.8604,33194.0
2018-05-03 12:05:00,51.0,51.06,50.99,51.03,42405.0,39.8526,39.8994,39.8447,39.876,42405.0
2018-05-03 12:10:00,51.03,51.15,50.99,51.15,95457.0,39.876,39.9698,39.8447,39.9698,95457.0
2018-05-03 12:15:00,51.14,51.14,51.02,51.06,37755.0,39.962,39.962,39.8682,39.8994,37755.0
2018-05-03 12:20:00,51.06,51.09,50.96,50.96,66953.0,39.8994,39.9229,39.8213,39.8213,66953.0
2018-05-03 12:25:00,50.95,51.0,50.94,50.95,57174.0,39.8135,39.8526,39.8057,39.8135,57174.0
2018-05-03 12:30:00,50.95,51.03,50.94,51.0,48560.0,39.8135,39.876,39.8057,39.8526,48560.0
2018-05-03 12:35:00,51.0,51.14,50.98,51.11,40256.0,39.8526,39.962,39.8369,39.9385,40256.0
2018-05-03 12:40:00,51.11,51.19,51.08,51.18,64867.0,39.9385,40.001,39.9151,39.9932,64867.0
2018-05-03 12:45:00,51.18,51.23,51.17,51.18,35926.0,39.9932,40.0323,39.9854,39.9932,35926.0
2018-05-03 12:50:00,51.17,51.25,51.13,51.2,46497.0,39.9854,40.0479,39.9541,40.0088,46497.0
2018-05-03 12:55:00,51.2,51.34,51.18,51.31,45768.0,40.0088,40.1182,39.9932,40.0948,45768.0
2018-05-03 13:00:00,51.32,51.34,51.2,51.24,43894.0,40.1026,40.1182,40.0088,40.0401,43894.0
2018-05-03 13:05:00,51.23,51.26,51.16,51.18,30237.0,40.0323,40.0557,39.9776,39.9932,30237.0
2018-05-03 13:10:00,51.17,51.26,51.16,51.22,51302.0,39.9854,40.0557,39.9776,40.0245,51302.0
2018-05-03 13:15:00,51.21,51.34,51.21,51.25,49473.0,40.0166,40.1182,40.0166,40.0479,49473.0
2018-05-03 13:20:00,51.26,51.32,51.21,51.23,41716.0,40.0557,40.1026,40.0166,40.0323,41716.0
2018-05-03 13:25:00,51.22,51.28,51.2,51.24,47809.0,40.0245,40.0713,40.0088,40.0401,47809.0
2018-05-03 13:30:00,51.24,51.3,51.2,51.29,80177.0,40.0401,40.087,40.0088,40.0792,80177.0
2018-05-03 13:35:00,51.29,51.55,51.28,51.55,171442.0,40.0792,40.2823,40.0713,40.2823,171442.0
2018-05-03 13:40:00,51.55,51.56,51.47,51.51,124821.0,40.2823,40.2901,40.2198,40.2511,124821.0
2018-05-03 13:45:00,51.5,51.51,51.38,51.42,82476.0,40.2433,40.2511,40.1495,40.1807,82476.0
2018-05-03 13:50:00,51.43,51.45,51.39,51.43,83946.0,40.1886,40.2042,40.1573,40.1886,83946.0
2018-05-03 13:55:00,51.43,51.57,51.42,51.52,84529.0,40.1886,40.298,40.1807,40.2589,84529.0
2018-05-03 14:00:00,51.52,51.54,51.44,51.45,61635.0,40.2589,40.2745,40.1964,40.2042,61635.0
2018-05-03 14:05:00,51.46,51.54,51.44,51.53,49513.0,40.212,40.2745,40.1964,40.2667,49513.0
2018-05-03 14:10:00,51.52,51.53,51.45,51.47,40144.0,40.2589,40.2667,40.2042,40.2198,40144.0
2018-05-03 14:15:00,51.47,51.5,51.43,51.46,37468.0,40.2198,40.2433,40.1886,40.212,37468.0
2018-05-03 14:20:00,51.45,51.47,51.39,51.4,49971.0,40.2042,40.2198,40.1573,40.1651,49971.0
2018-05-03 14:25:00,51.4,51.48,51.39,51.48,32823.0,40.1651,40.2276,40.1573,40.2276,32823.0
2018-05-03 14:30:00,51.48,51.54,51.46,51.5,47867.0,40.2276,40.2745,40.212,40.2433,47867.0
2018-05-03 14:35:00,51.5,51.54,51.46,51.5,42733.0,40.2433,40.2745,40.212,40.2433,42733.0
2018-05-03 14:40:00,51.5,51.51,51.4,51.41,55194.0,40.2433,40.2511,40.1651,40.1729,55194.0
2018-05-03 14:45:00,51.41,51.48,51.39,51.41,70059.0,40.1729,40.2276,40.1573,40.1729,70059.0
2018-05-03 14:50:00,51.41,51.46,51.39,51.44,47940.0,40.1729,40.212,40.1573,40.1964,47940.0
2018-05-03 14:55:00,51.44,51.46,51.34,51.38,64462.0,40.1964,40.212,40.1182,40.1495,64462.0
2018-05-03 15:00:00,51.37,51.42,51.35,51.37,40489.0,40.1417,40.1807,40.126,40.1417,40489.0
2018-05-03 15:05:00,51.36,51.4,51.3,51.3,55189.0,40.1339,40.1651,40.087,40.087,55189.0
2018-05-03 15:10:00,51.31,51.39,51.28,51.36,67565.0,40.0948,40.1573,40.0713,40.1339,67565.0
2018-05-03 15:15:00,51.36,51.42,51.32,51.37,55558.0,40.1339,40.1807,40.1026,40.1417,55558.0
2018-05-03 15:20:00,51.37,51.4,51.32,51.37,54998.0,40.1417,40.1651,40.1026,40.1417,54998.0
2018-05-03 15:25:00,51.38,51.39,51.32,51.36,59794.0,40.1495,40.1573,40.1026,40.1339,59794.0
2018-05-03 15:30:00,51.35,51.39,51.32,51.35,58806.0,40.126,40.1573,40.1026,40.126,58806.0
2018-05-03 15:35:00,51.34,51.38,51.3,51.36,92427.0,40.1182,40.1495,40.087,40.1339,92427.0
2018-05-03 15:40:00,51.36,51.36,51.24,51.3,144168.0,40.1339,40.1339,40.0401,40.087,144168.0
2018-05-03 15:45:00,51.29,51.34,51.26,51.3,110314.0,40.0792,40.1182,40.0557,40.087,110314.0
2018-05-03 15:50:00,51.3,51.36,51.27,51.33,137905.0,40.087,40.1339,40.0635,40.1104,137905.0
2018-05-03 15:55:00,51.33,51.46,51.27,51.44,525948.0,40.1104,40.212,40.0635,40.1964,525948.0
2018-05-04 09:30:00,51.16,51.38,50.71,50.74,175910.0,39.9776,40.1495,39.6259,39.6494,175910.0
2018-05-04 09:35:00,50.74,51.03,50.67,51.01,109479.0,39.6494,39.876,39.5947,39.8604,109479.0
2018-05-04 09:40:00,51.01,51.02,50.91,50.98,60311.0,39.8604,39.8682,39.7822,39.8369,60311.0
2018-05-04 09:45:00,50.98,51.0,50.83,50.87,69104.0,39.8369,39.8526,39.7197,39.751,69104.0
2018-05-04 09:50:00,50.87,50.89,50.77,50.85,95391.0,39.751,39.7666,39.6728,39.7353,95391.0
2018-05-04 09:55:00,50.84,50.97,50.82,50.96,106982.0,39.7275,39.8291,39.7119,39.8213,106982.0
2018-05-04 10:00:00,50.95,50.99,50.86,50.99,75844.0,39.8135,39.8447,39.7432,39.8447,75844.0
2018-05-04 10:05:00,50.98,51.04,50.93,50.98,69507.0,39.8369,39.8838,39.7979,39.8369,69507.0
2018-05-04 10:10:00,50.99,51.04,50.91,51.03,69685.0,39.8447,39.8838,39.7822,39.876,69685.0
2018-05-04 10:15:00,51.04,51.09,50.96,50.97,53077.0,39.8838,39.9229,39.8213,39.8291,53077.0
2018-05-04 10:20:00,50.97,51.04,50.97,51.04,48691.0,39.8291,39.8838,39.8291,39.8838,48691.0
2018-05-04 10:25:00,51.04,51.17,51.04,51.13,59537.0,39.8838,39.9854,39.8838,39.9541,59537.0
2018-05-04 10:30:00,51.15,51.2,51.1,51.1,40040.0,39.9698,40.0088,39.9307,39.9307,40040.0
2018-05-04 10:35:00,51.11,51.19,51.09,51.19,44538.0,39.9385,40.001,39.9229,40.001,44538.0
2018-05-04 10:40:00,51.18,51.23,51.18,51.19,37717.0,39.9932,40.0323,39.9932,40.001,37717.0
2018-05-04 10:45:00,51.19,51.22,51.13,51.19,52292.0,40.001,40.0245,39.9541,40.001,52292.0
2018-05-04 10:50:00,51.2,51.25,51.11,51.15,62055.0,40.0088,40.0479,39.9385,39.9698,62055.0
2018-05-04 10:55:00,51.16,51.2,51.07,51.08,58837.0,39.9776,40.0088,39.9073,39.9151,58837.0
2018-05-04 11:00:00,51.09,51.14,51.01,51.03,101175.0,39.9229,39.962,39.8604,39.876,101175.0
2018-05-04 11:05:00,51.03,51.04,50.96,51.04,65803.0,39.876,39.8838,39.8213,39.8838,65803.0
2018-05-04 11:10:00,51.05,51.13,51.01,51.05,89334.0,39.8916,39.9541,39.8604,39.8916,89334.0
2018-05-04 11:15:00,51.05,51.12,51.04,51.1,49815.0,39.8916,39.9463,39.8838,39.9307,49815.0
2018-05-04 11:20:00,51.1,51.12,51.07,51.08,56165.0,39.9307,39.9463,39.9073,39.9151,56165.0
2018-05-04 11:25:00,51.09,51.09,51.02,51.06,48862.0,39.9229,39.9229,39.8682,39.8994,48862.0
2018-05-04 11:30:00,51.06,51.23,51.06,51.22,43596.0,39.8994,40.0323,39.8994,40.0245,43596.0
2018-05-04 11:35:00,51.22,51.25,51.17,51.17,55435.0,40.0245,40.0479,39.9854,39.9854,55435.0
2018-05-04 11:40:00,51.18,51.22,51.16,51.19,54013.0,39.9932,40.0245,39.9776,40.001,54013.0
2018-05-04 11:45:00,51.19,51.2,51.11,51.15,67322.0,40.001,40.0088,39.9385,39.9698,67322.0
2018-05-04 11:50:00,51.15,51.17,51.06,51.06,46300.0,39.9698,39.9854,39.8994,39.8994,46300.0
2018-05-04 11:55:00,51.05,51.12,51.02,51.1,38024.0,39.8916,39.9463,39.8682,39.9307,38024.0
2018-05-04 12:00:00,51.11,51.18,51.09,51.18,21533.0,39.9385,39.9932,39.9229,39.9932,21533.0
2018-05-04 12:05:00,51.19,51.2,51.15,51.18,36285.0,40.001,40.0088,39.9698,39.9932,36285.0
2018-05-04 12:10:00,51.18,51.21,51.13,51.15,47615.0,39.9932,40.0166,39.9541,39.9698,47615.0
2018-05-04 12:15:00,51.15,51.16,51.04,51.1,44909.0,39.9698,39.9776,39.8838,39.9307,44909.0
2018-05-04 12:20:00,51.1,51.13,51.08,51.11,23689.0,39.9307,39.9541,39.9151,39.9385,23689.0
2018-05-04 12:25:00,51.12,51.12,51.05,51.07,74129.0,39.9463,39.9463,39.8916,39.9073,74129.0
2018-05-04 12:30:00,51.08,51.09,51.01,51.01,38772.0,39.9151,39.9229,39.8604,39.8604,38772.0
2018-05-04 12:35:00,51.02,51.1,51.01,51.1,36181.0,39.8682,39.9307,39.8604,39.9307,36181.0
2018-05-04 12:40:00,51.1,51.17,51.06,51.09,134342.0,39.9307,39.9854,39.8994,39.9229,134342.0
2018-05-04 12:45:00,51.08,51.16,51.06,51.14,57644.0,39.9151,39.9776,39.8994,39.962,57644.0
2018-05-04 12:50:00,51.14,51.17,51.09,51.16,33215.0,39.962,39.9854,39.9229,39.9776,33215.0
2018-05-04 12:55:00,51.16,51.18,51.11,51.11,35691.0,39.9776,39.9932,39.9385,39.9385,35691.0
2018-05-04 13:00:00,51.11,51.2,51.11,51.17,31738.0,39.9385,40.0088,39.9385,39.9854,31738.0
2018-05-04 13:05:00,51.18,51.2,51.16,51.16,26092.0,39.9932,40.0088,39.9776,39.9776,26092.0
2018-05-04 13:10:00,51.17,51.22,51.17,51.17,17974.0,39.9854,40.0245,39.9854,39.9854,17974.0
2018-05-04 13:15:00,51.17,51.19,51.13,51.14,38351.0,39.9854,40.001,39.9541,39.962,38351.0
2018-05-04 13:20:00,51.15,51.22,51.14,51.2,23356.0,39.9698,40.0245,39.962,40.0088,23356.0
2018-05-04 13:25:00,51.19,51.2,51.16,51.17,35510.0,40.001,40.0088,39.9776,39.9854,35510.0
2018-05-04 13:30:00,51.17,51.2,51.16,51.18,12705.0,39.9854,40.0088,39.9776,39.9932,12705.0
2018-05-04 13:35:00,51.18,51.19,51.12,51.14,23163.0,39.9932,40.001,39.9463,39.962,23163.0
2018-05-04 13:40:00,51.14,51.16,51.12,51.13,21844.0,39.962,39.9776,39.9463,39.9541,21844.0
2018-05-04 13:45:00,51.13,51.15,51.1,51.11,21160.0,39.9541,39.9698,39.9307,39.9385,21160.0
2018-05-04 13:50:00,51.1,51.18,51.1,51.17,39393.0,39.9307,39.9932,39.9307,39.9854,39393.0
2018-05-04 13:55:00,51.17,51.19,51.14,51.18,43905.0,39.9854,40.001,39.962,39.9932,43905.0
2018-05-04 14:00:00,51.19,51.2,51.15,51.18,61329.0,40.001,40.0088,39.9698,39.9932,61329.0
2018-05-04 14:05:00,51.17,51.25,51.17,51.24,66164.0,39.9854,40.0479,39.9854,40.0401,66164.0
2018-05-04 14:10:00,51.24,51.3,51.24,51.24,34952.0,40.0401,40.087,40.0401,40.0401,34952.0
2018-05-04 14:15:00,51.23,51.3,51.23,51.29,44526.0,40.0323,40.087,40.0323,40.0792,44526.0
2018-05-04 14:20:00,51.3,51.4,51.29,51.39,52047.0,40.087,40.1651,40.0792,40.1573,52047.0
2018-05-04 14:25:00,51.39,51.45,51.38,51.4,63299.0,40.1573,40.2042,40.1495,40.1651,63299.0
2018-05-04 14:30:00,51.4,51.42,51.33,51.35,70811.0,40.1651,40.1807,40.1104,40.126,70811.0
2018-05-04 14:35:00,51.34,51.39,51.3,51.39,34260.0,40.1182,40.1573,40.087,40.1573,34260.0
2018-05-04 14:40:00,51.38,51.48,51.38,51.47,37529.0,40.1495,40.2276,40.1495,40.2198,37529.0
2018-05-04 14:45:00,51.48,51.49,51.45,51.47,35470.0,40.2276,40.2354,40.2042,40.2198,35470.0
2018-05-04 14:50:00,51.47,51.5,51.45,51.48,48747.0,40.2198,40.2433,40.2042,40.2276,48747.0
2018-05-04 14:55:00,51.49,51.49,51.37,51.38,52418.0,40.2354,40.2354,40.1417,40.1495,52418.0
2018-05-04 15:00:00,51.38,51.47,51.38,51.45,58558.0,40.1495,40.2198,40.1495,40.2042,58558.0
2018-05-04 15:05:00,51.46,51.46,51.41,51.45,38509.0,40.212,40.212,40.1729,40.2042,38509.0
2018-05-04 15:10:00,51.45,51.48,51.4,51.47,61703.0,40.2042,40.2276,40.1651,40.2198,61703.0
2018-05-04 15:15:00,51.47,51.47,51.41,51.41,31278.0,40.2198,40.2198,40.1729,40.1729,31278.0
2018-05-04 15:20:00,51.41,51.41,51.34,51.35,40775.0,40.1729,40.1729,40.1182,40.126,40775.0
2018-05-04 15:25:00,51.35,51.4,51.34,51.35,52718.0,40.126,40.1651,40.1182,40.126,52718.0
2018-05-04 15:30:00,51.36,51.41,51.35,51.37,51355.0,40.1339,40.1729,40.126,40.1417,51355.0
2018-05-04 15:35:00,51.38,51.4,51.35,51.37,41964.0,40.1495,40.1651,40.126,40.1417,41964.0
2018-05-04 15:40:00,51.36,51.42,51.35,51.42,60382.0,40.1339,40.1807,40.126,40.1807,60382.0
2018-05-04 15:45:00,51.42,51.44,51.33,51.33,103551.0,40.1807,40.1964,40.1104,40.1104,103551.0
2018-05-04 15:50:00,51.33,51.34,51.25,51.27,102490.0,40.1104,40.1182,40.0479,40.0635,102490.0
2018-05-04 15:55:00,51.28,51.37,51.25,51.33,423935.0,40.0713,40.1417,40.0479,40.1104,423935.0
2018-05-07 09:30:00,51.32,51.67,51.21,51.6,191115.0,40.1026,40.3761,40.0166,40.3214,191115.0
2018-05-07 09:35:00,51.61,51.68,51.49,51.67,51770.0,40.3292,40.3839,40.2354,40.3761,51770.0
2018-05-07 09:40:00,51.66,51.68,51.44,51.47,40411.0,40.3683,40.3839,40.1964,40.2198,40411.0
2018-05-07 09:45:00,51.48,51.49,51.34,51.37,57082.0,40.2276,40.2354,40.1182,40.1417,57082.0
2018-05-07 09:50:00,51.38,51.39,51.26,51.27,56199.0,40.1495,40.1573,40.0557,40.0635,56199.0
2018-05-07 09:55:00,51.27,51.3,51.22,51.27,60389.0,40.0635,40.087,40.0245,40.0635,60389.0
2018-05-07 10:00:00,51.27,51.27,51.13,51.19,75596.0,40.0635,40.0635,39.9541,40.001,75596.0
2018-05-07 10:05:00,51.19,51.2,51.12,51.18,67667.0,40.001,40.0088,39.9463,39.9932,67667.0
2018-05-07 10:10:00,51.18,51.26,51.17,51.21,47806.0,39.9932,40.0557,39.9854,40.0166,47806.0
2018-05-07 10:15:00,51.21,51.22,51.13,51.18,45155.0,40.0166,40.0245,39.9541,39.9932,45155.0
2018-05-07 10:20:00,51.17,51.21,51.13,51.19,39668.0,39.9854,40.0166,39.9541,40.001,39668.0
2018-05-07 10:25:00,51.2,51.2,51.12,51.17,37119.0,40.0088,40.0088,39.9463,39.9854,37119.0
2018-05-07 10:30:00,51.18,51.2,51.12,51.13,56664.0,39.9932,40.0088,39.9463,39.9541,56664.0
2018-05-07 10:35:00,51.13,51.17,51.1,51.16,56826.0,39.9541,39.9854,39.9307,39.9776,56826.0
2018-05-07 10:40:00,51.16,51.17,51.08,51.09,41813.0,39.9776,39.9854,39.9151,39.9229,41813.0
2018-05-07 10:45:00,51.09,51.17,51.09,51.14,28556.0,39.9229,39.9854,39.9229,39.962,28556.0
2018-05-07 10:50:00,51.14,51.18,51.12,51.12,25556.0,39.962,39.9932,39.9463,39.9463,25556.0
2018-05-07 10:55:00,51.12,51.17,51.1,51.16,34075.0,39.9463,39.9854,39.9307,39.9776,34075.0
2018-05-07 11:00:00,51.15,51.17,51.11,51.15,67889.0,39.9698,39.9854,39.9385,39.9698,67889.0
2018-05-07 11:05:00,51.15,51.23,51.04,51.22,75090.0,39.9698,40.0323,39.8838,40.0245,75090.0
2018-05-07 11:10:00,51.23,51.25,51.2,51.23,42135.0,40.0323,40.0479,40.0088,40.0323,42135.0
2018-05-07 11:15:00,51.23,51.24,51.14,51.15,42341.0,40.0323,40.0401,39.962,39.9698,42341.0
2018-05-07 11:20:00,51.16,51.19,51.11,51.12,57409.0,39.9776,40.001,39.9385,39.9463,57409.0
2018-05-07 11:25:00,51.12,51.15,51.07,51.13,44863.0,39.9463,39.9698,39.9073,39.9541,44863.0
2018-05-07 11:30:00,51.14,51.21,51.14,51.16,39942.0,39.962,40.0166,39.962,39.9776,39942.0
2018-05-07 11:35:00,51.16,51.22,51.15,51.22,32935.0,39.9776,40.0245,39.9698,40.0245,32935.0
2018-05-07 11:40:00,51.22,51.23,51.18,51.19,32759.0,40.0245,40.0323,39.9932,40.001,32759.0
2018-05-07 11:45:00,51.18,51.2,51.12,51.12,25851.0,39.9932,40.0088,39.9463,39.9463,25851.0
2018-05-07 11:50:00,51.13,51.18,51.11,51.16,28922.0,39.9541,39.9932,39.9385,39.9776,28922.0
2018-05-07 11:55:00,51.16,51.23,51.16,51.22,46170.0,39.9776,40.0323,39.9776,40.0245,46170.0
2018-05-07 12:00:00,51.21,51.22,51.16,51.19,34163.0,40.0166,40.0245,39.9776,40.001,34163.0
2018-05-07 12:05:00,51.19,51.22,51.18,51.18,24338.0,40.001,40.0245,39.9932,39.9932,24338.0
2018-05-07 12:10:00,51.19,51.21,51.18,51.21,20973.0,40.001,40.0166,39.9932,40.0166,20973.0
2018-05-07 12:15:00,51.21,51.21,51.17,51.19,35215.0,40.0166,40.0166,39.9854,40.001,35215.0
2018-05-07 12:20:00,51.19,51.19,51.11,51.11,38493.0,40.001,40.001,39.9385,39.9385,38493.0
2018-05-07 12:25:00,51.12,51.14,51.1,51.1,33577.0,39.9463,39.962,39.9307,39.9307,33577.0
2018-05-07 12:30:00,51.1,51.13,51.09,51.13,49688.0,39.9307,39.9541,39.9229,39.9541,49688.0
2018-05-07 12:35:00,51.13,51.14,51.09,51.12,25763.0,39.9541,39.962,39.9229,39.9463,25763.0
2018-05-07 12:40:00,51.11,51.18,51.11,51.16,35424.0,39.9385,39.9932,39.9385,39.9776,35424.0
2018-05-07 12:45:00,51.17,51.2,51.13,51.19,47717.0,39.9854,40.0088,39.9541,40.001,47717.0
2018-05-07 12:50:00,51.19,51.22,51.17,51.21,24311.0,40.001,40.0245,39.9854,40.0166,24311.0
2018-05-07 12:55:00,51.22,51.22,51.2,51.2,18760.0,40.0245,40.0245,40.0088,40.0088,18760.0
2018-05-07 13:00:00,51.2,51.24,51.19,51.21,36692.0,40.0088,40.0401,40.001,40.0166,36692.0
2018-05-07 13:05:00,51.2,51.23,51.16,51.21,32872.0,40.0088,40.0323,39.9776,40.0166,32872.0
2018-05-07 13:10:00,51.21,51.24,51.21,51.23,29882.0,40.0166,40.0401,40.0166,40.0323,29882.0
2018-05-07 13:15:00,51.22,51.25,51.2,51.23,29285.0,40.0245,40.0479,40.0088,40.0323,29285.0
2018-05-07 13:20:00,51.23,51.27,51.23,51.25,33166.0,40.0323,40.0635,40.0323,40.0479,33166.0
2018-05-07 13:25:00,51.26,51.31,51.25,51.3,40410.0,40.0557,40.0948,40.0479,40.087,40410.0
2018-05-07 13:30:00,51.29,51.32,51.29,51.3,27427.0,40.0792,40.1026,40.0792,40.087,27427.0
2018-05-07 13:35:00,51.31,51.31,51.22,51.23,32909.0,40.0948,40.0948,40.0245,40.0323,32909.0
2018-05-07 13:40:00,51.23,51.29,51.22,51.27,27145.0,40.0323,40.0792,40.0245,40.0635,27145.0
2018-05-07 13:45:00,51.27,51.27,51.23,51.24,37587.0,40.0635,40.0635,40.0323,40.0401,37587.0
2018-05-07 13:50:00,51.24,51.25,51.2,51.2,32633.0,40.0401,40.0479,40.0088,40.0088,32633.0
2018-05-07 13:55:00,51.21,51.24,51.19,51.23,27433.0,40.0166,40.0401,40.001,40.0323,27433.0
2018-05-07 14:00:00,51.24,51.27,51.23,51.25,40992.0,40.0401,40.0635,40.0323,40.0479,40992.0
2018-05-07 14:05:00,51.25,51.27,51.24,51.26,30190.0,40.0479,40.0635,40.0401,40.0557,30190.0
2018-05-07 14:10:00,51.26,51.29,51.23,51.27,30916.0,40.0557,40.0792,40.0323,40.0635,30916.0
2018-05-07 14:15:00,51.28,51.32,51.27,51.31,38882.0,40.0713,40.1026,40.0635,40.0948,38882.0
2018-05-07 14:20:00,51.32,51.38,51.31,51.34,47188.0,40.1026,40.1495,40.0948,40.1182,47188.0
2018-05-07 14:25:00,51.33,51.43,51.31,51.41,114566.0,40.1104,40.1886,40.0948,40.1729,114566.0
2018-05-07 14:30:00,51.42,51.5,51.41,51.48,117132.0,40.1807,40.2433,40.1729,40.2276,117132.0
2018-05-07 14:35:00,51.48,51.53,51.48,51.48,88476.0,40.2276,40.2667,40.2276,40.2276,88476.0
2018-05-07 14:40:00,51.49,51.53,51.48,51.51,47703.0,40.2354,40.2667,40.2276,40.2511,47703.0
2018-05-07 14:45:00,51.51,51.53,51.48,51.49,55239.0,40.2511,40.2667,40.2276,40.2354,55239.0
2018-05-07 14:50:00,51.49,51.5,51.46,51.46,81087.0,40.2354,40.2433,40.212,40.212,81087.0
2018-05-07 14:55:00,51.46,51.51,51.44,51.48,168364.0,40.212,40.2511,40.1964,40.2276,168364.0
2018-05-07 15:00:00,51.48,51.56,51.47,51.54,216195.0,40.2276,40.2901,40.2198,40.2745,216195.0
2018-05-07 15:05:00,51.53,51.55,51.39,51.41,56224.0,40.2667,40.2823,40.1573,40.1729,56224.0
2018-05-07 15:10:00,51.42,51.43,51.3,51.33,98042.0,40.1807,40.1886,40.087,40.1104,98042.0
2018-05-07 15:15:00,51.34,51.4,51.32,51.36,83071.0,40.1182,40.1651,40.1026,40.1339,83071.0
2018-05-07 15:20:00,51.36,51.38,51.28,51.29,83346.0,40.1339,40.1495,40.0713,40.0792,83346.0
2018-05-07 15:25:00,51.29,51.39,51.27,51.3,260232.0,40.0792,40.1573,40.0635,40.087,260232.0
2018-05-07 15:30:00,51.29,51.35,51.23,51.28,147458.0,40.0792,40.126,40.0323,40.0713,147458.0
2018-05-07 15:35:00,51.28,51.37,51.27,51.36,99745.0,40.0713,40.1417,40.0635,40.1339,99745.0
2018-05-07 15:40:00,51.35,51.4,51.34,51.37,113152.0,40.126,40.1651,40.1182,40.1417,113152.0
2018-05-07 15:45:00,51.36,51.46,51.33,51.38,217547.0,40.1339,40.212,40.1104,40.1495,217547.0
2018-05-07 15:50:00,51.39,51.41,51.36,51.4,277537.0,40.1573,40.1729,40.1339,40.1651,277537.0
2018-05-07 15:55:00,51.4,51.43,51.3,51.33,433080.0,40.1651,40.1886,40.087,40.1104,433080.0
2018-05-08 09:30:00,51.2,51.2,50.95,51.05,201017.0,40.0088,40.0088,39.8135,39.8916,201017.0
2018-05-08 09:35:00,51.06,51.06,50.86,50.88,72081.0,39.8994,39.8994,39.7432,39.7588,72081.0
2018-05-08 09:40:00,50.88,50.96,50.85,50.92,102738.0,39.7588,39.8213,39.7353,39.79,102738.0
2018-05-08 09:45:00,50.91,50.99,50.9,50.96,400982.0,39.7822,39.8447,39.7744,39.8213,400982.0
2018-05-08 09:50:00,50.96,51.03,50.9,50.93,100702.0,39.8213,39.876,39.7744,39.7979,100702.0
2018-05-08 09:55:00,50.92,50.98,50.92,50.94,52819.0,39.79,39.8369,39.79,39.8057,52819.0
2018-05-08 10:00:00,50.94,50.98,50.89,50.9,71475.0,39.8057,39.8369,39.7666,39.7744,71475.0
2018-05-08 10:05:00,50.89,50.91,50.86,50.88,84061.0,39.7666,39.7822,39.7432,39.7588,84061.0
2018-05-08 10:10:00,50.88,50.89,50.76,50.78,58805.0,39.7588,39.7666,39.665,39.6806,58805.0
2018-05-08 10:15:00,50.77,50.87,50.73,50.82,81193.0,39.6728,39.751,39.6416,39.7119,81193.0
2018-05-08 10:20:00,50.82,50.87,50.7,50.74,105664.0,39.7119,39.751,39.6181,39.6494,105664.0
2018-05-08 10:25:00,50.75,50.76,50.67,50.7,93265.0,39.6572,39.665,39.5947,39.6181,93265.0
2018-05-08 10:30:00,50.69,50.74,50.68,50.7,77261.0,39.6103,39.6494,39.6025,39.6181,77261.0
2018-05-08 10:35:00,50.7,50.76,50.65,50.69,108601.0,39.6181,39.665,39.5791,39.6103,108601.0
2018-05-08 10:40:00,50.69,50.71,50.61,50.7,125437.0,39.6103,39.6259,39.5478,39.6181,125437.0
2018-05-08 10:45:00,50.7,50.7,50.57,50.6,97057.0,39.6181,39.6181,39.5165,39.54,97057.0
2018-05-08 10:50:00,50.6,50.66,50.6,50.64,90225.0,39.54,39.5869,39.54,39.5712,90225.0
2018-05-08 10:55:00,50.65,50.65,50.58,50.6,85317.0,39.5791,39.5791,39.5244,39.54,85317.0
2018-05-08 11:00:00,50.6,50.69,50.58,50.6,332720.0,39.54,39.6103,39.5244,39.54,332720.0
2018-05-08 11:05:00,50.6,50.62,50.54,50.59,113148.0,39.54,39.5556,39.4931,39.5322,113148.0
2018-05-08 11:10:00,50.59,50.63,50.55,50.6,85995.0,39.5322,39.5634,39.5009,39.54,85995.0
2018-05-08 11:15:00,50.61,50.68,50.58,50.61,199087.0,39.5478,39.6025,39.5244,39.5478,199087.0
2018-05-08 11:20:00,50.6,50.68,50.59,50.64,104542.0,39.54,39.6025,39.5322,39.5712,104542.0
2018-05-08 11:25:00,50.64,50.66,50.58,50.6,77272.0,39.5712,39.5869,39.5244,39.54,77272.0
2018-05-08 11:30:00,50.59,50.6,50.47,50.52,144530.0,39.5322,39.54,39.4384,39.4775,144530.0
2018-05-08 11:35:00,50.52,50.54,50.41,50.46,112131.0,39.4775,39.4931,39.3915,39.4306,112131.0
2018-05-08 11:40:00,50.45,50.48,50.4,50.48,144161.0,39.4228,39.4462,39.3837,39.4462,144161.0
2018-05-08 11:45:00,50.48,50.55,50.44,50.44,114629.0,39.4462,39.5009,39.415,39.415,114629.0
2018-05-08 11:50:00,50.45,50.51,50.43,50.48,46360.0,39.4228,39.4697,39.4071,39.4462,46360.0
2018-05-08 11:55:00,50.48,50.51,50.46,50.46,52778.0,39.4462,39.4697,39.4306,39.4306,52778.0
2018-05-08 12:00:00,50.46,50.51,50.46,50.48,45091.0,39.4306,39.4697,39.4306,39.4462,45091.0
2018-05-08 12:05:00,50.47,50.52,50.44,50.5,58581.0,39.4384,39.4775,39.415,39.4618,58581.0
2018-05-08 12:10:00,50.5,50.53,50.48,50.5,63421.0,39.4618,39.4853,39.4462,39.4618,63421.0
2018-05-08 12:15:00,50.5,50.52,50.45,50.47,63382.0,39.4618,39.4775,39.4228,39.4384,63382.0
2018-05-08 12:20:00,50.48,50.52,50.45,50.5,69650.0,39.4462,39.4775,39.4228,39.4618,69650.0
2018-05-08 12:25:00,50.5,50.53,50.47,50.5,87338.0,39.4618,39.4853,39.4384,39.4618,87338.0
2018-05-08 12:30:00,50.51,50.52,50.48,50.49,55784.0,39.4697,39.4775,39.4462,39.454,55784.0
2018-05-08 12:35:00,50.5,50.54,50.48,50.5,142753.0,39.4618,39.4931,39.4462,39.4618,142753.0
2018-05-08 12:40:00,50.51,50.52,50.49,50.5,271455.0,39.4697,39.4775,39.454,39.4618,271455.0
2018-05-08 12:45:00,50.5,50.51,50.4,50.42,73393.0,39.4618,39.4697,39.3837,39.3993,73393.0
2018-05-08 12:50:00,50.42,50.44,50.39,50.41,77870.0,39.3993,39.415,39.3759,39.3915,77870.0
2018-05-08 12:55:00,50.41,50.42,50.35,50.39,68507.0,39.3915,39.3993,39.3446,39.3759,68507.0
2018-05-08 13:00:00,50.39,50.43,50.38,50.38,80825.0,39.3759,39.4071,39.3681,39.3681,80825.0
2018-05-08 13:05:00,50.39,50.4,50.36,50.36,45093.0,39.3759,39.3837,39.3524,39.3524,45093.0
2018-05-08 13:10:00,50.36,50.48,50.35,50.46,105491.0,39.3524,39.4462,39.3446,39.4306,105491.0
2018-05-08 13:15:00,50.45,50.46,50.35,50.4,47116.0,39.4228,39.4306,39.3446,39.3837,47116.0
2018-05-08 13:20:00,50.41,50.43,50.34,50.36,47280.0,39.3915,39.4071,39.3368,39.3524,47280.0
2018-05-08 13:25:00,50.36,50.4,50.34,50.38,42678.0,39.3524,39.3837,39.3368,39.3681,42678.0
2018-05-08 13:30:00,50.39,50.45,50.38,50.43,51253.0,39.3759,39.4228,39.3681,39.4071,51253.0
2018-05-08 13:35:00,50.44,50.46,50.36,50.36,43995.0,39.415,39.4306,39.3524,39.3524,43995.0
2018-05-08 13:40:00,50.36,50.4,50.36,50.38,33152.0,39.3524,39.3837,39.3524,39.3681,33152.0
2018-05-08 13:45:00,50.38,50.41,50.36,50.36,37468.0,39.3681,39.3915,39.3524,39.3524,37468.0
2018-05-08 13:50:00,50.37,50.38,50.31,50.32,64865.0,39.3603,39.3681,39.3134,39.3212,64865.0
2018-05-08 13:55:00,50.32,50.33,50.24,50.26,87490.0,39.3212,39.329,39.2587,39.2743,87490.0
2018-05-08 14:00:00,50.25,50.29,50.23,50.24,94806.0,39.2665,39.2977,39.2509,39.2587,94806.0
2018-05-08 14:05:00,50.25,50.28,50.19,50.21,131844.0,39.2665,39.2899,39.2196,39.2352,131844.0
2018-05-08 14:10:00,50.2,50.21,50.09,50.13,172662.0,39.2274,39.2352,39.1415,39.1727,172662.0
2018-05-08 14:15:00,50.13,50.2,50.12,50.18,105427.0,39.1727,39.2274,39.1649,39.2118,105427.0
2018-05-08 14:20:00,50.19,50.28,50.15,50.16,100629.0,39.2196,39.2899,39.1883,39.1962,100629.0
2018-05-08 14:25:00,50.17,50.25,50.14,50.15,147178.0,39.204,39.2665,39.1805,39.1883,147178.0
2018-05-08 14:30:00,50.15,50.18,50.08,50.17,90409.0,39.1883,39.2118,39.1336,39.204,90409.0
2018-05-08 14:35:00,50.16,50.22,50.12,50.14,70305.0,39.1962,39.243,39.1649,39.1805,70305.0
2018-05-08 14:40:00,50.14,50.14,50.02,50.06,86968.0,39.1805,39.1805,39.0868,39.118,86968.0
2018-05-08 14:45:00,50.06,50.16,49.96,50.13,280020.0,39.118,39.1962,39.0399,39.1727,280020.0
2018-05-08 14:50:00,50.12,50.31,50.11,50.19,114485.0,39.1649,39.3134,39.1571,39.2196,114485.0
2018-05-08 14:55:00,50.2,50.25,50.18,50.19,83734.0,39.2274,39.2665,39.2118,39.2196,83734.0
2018-05-08 15:00:00,50.19,50.3,50.14,50.29,86157.0,39.2196,39.3056,39.1805,39.2977,86157.0
2018-05-08 15:05:00,50.3,50.45,50.3,50.43,96248.0,39.3056,39.4228,39.3056,39.4071,96248.0
2018-05-08 15:10:00,50.43,50.45,50.38,50.4,82864.0,39.4071,39.4228,39.3681,39.3837,82864.0
2018-05-08 15:15:00,50.39,50.43,50.37,50.39,96244.0,39.3759,39.4071,39.3603,39.3759,96244.0
2018-05-08 15:20:00,50.4,50.54,50.39,50.48,107339.0,39.3837,39.4931,39.3759,39.4462,107339.0
2018-05-08 15:25:00,50.48,50.52,50.44,50.51,75262.0,39.4462,39.4775,39.415,39.4697,75262.0
2018-05-08 15:30:00,50.5,50.56,50.5,50.5,93276.0,39.4618,39.5087,39.4618,39.4618,93276.0
2018-05-08 15:35:00,50.49,50.56,50.47,50.52,109285.0,39.454,39.5087,39.4384,39.4775,109285.0
2018-05-08 15:40:00,50.53,50.53,50.47,50.5,178979.0,39.4853,39.4853,39.4384,39.4618,178979.0
2018-05-08 15:45:00,50.5,50.52,50.46,50.48,145529.0,39.4618,39.4775,39.4306,39.4462,145529.0
2018-05-08 15:50:00,50.49,50.52,50.45,50.49,232916.0,39.454,39.4775,39.4228,39.454,232916.0
2018-05-08 15:55:00,50.5,50.57,50.48,50.52,416816.0,39.4618,39.5165,39.4462,39.4775,416816.0
2018-05-09 09:30:00,50.51,50.62,50.35,50.59,177149.0,39.4697,39.5556,39.3446,39.5322,177149.0
2018-05-09 09:35:00,50.6,50.74,50.58,50.65,122335.0,39.54,39.6494,39.5244,39.5791,122335.0
2018-05-09 09:40:00,50.66,50.67,50.51,50.54,128002.0,39.5869,39.5947,39.4697,39.4931,128002.0
2018-05-09 09:45:00,50.53,50.53,50.36,50.46,101881.0,39.4853,39.4853,39.3524,39.4306,101881.0
2018-05-09 09:50:00,50.47,50.59,50.47,50.53,111219.0,39.4384,39.5322,39.4384,39.4853,111219.0
2018-05-09 09:55:00,50.53,50.69,50.52,50.55,70139.0,39.4853,39.6103,39.4775,39.5009,70139.0
2018-05-09 10:00:00,50.56,50.59,50.51,50.55,60314.0,39.5087,39.5322,39.4697,39.5009,60314.0
2018-05-09 10:05:00,50.55,50.55,50.44,50.51,63075.0,39.5009,39.5009,39.415,39.4697,63075.0
2018-05-09 10:10:00,50.5,50.53,50.47,50.51,41410.0,39.4618,39.4853,39.4384,39.4697,41410.0
2018-05-09 10:15:00,50.52,50.53,50.46,50.48,70411.0,39.4775,39.4853,39.4306,39.4462,70411.0
2018-05-09 10:20:00,50.48,50.48,50.39,50.42,240570.0,39.4462,39.4462,39.3759,39.3993,240570.0
2018-05-09 10:25:00,50.43,50.46,50.39,50.46,71109.0,39.4071,39.4306,39.3759,39.4306,71109.0
2018-05-09 10:30:00,50.46,50.52,50.4,50.45,54419.0,39.4306,39.4775,39.3837,39.4228,54419.0
2018-05-09 10:35:00,50.45,50.49,50.4,50.47,47974.0,39.4228,39.454,39.3837,39.4384,47974.0
2018-05-09 10:40:00,50.47,50.51,50.44,50.46,82555.0,39.4384,39.4697,39.415,39.4306,82555.0
2018-05-09 10:45:00,50.46,50.5,50.44,50.46,52877.0,39.4306,39.4618,39.415,39.4306,52877.0
2018-05-09 10:50:00,50.46,50.48,50.41,50.41,76591.0,39.4306,39.4462,39.3915,39.3915,76591.0
2018-05-09 10:55:00,50.42,50.45,50.4,50.42,84016.0,39.3993,39.4228,39.3837,39.3993,84016.0
2018-05-09 11:00:00,50.43,50.45,50.36,50.41,88048.0,39.4071,39.4228,39.3524,39.3915,88048.0
2018-05-09 11:05:00,50.41,50.45,50.38,50.4,102543.0,39.3915,39.4228,39.3681,39.3837,102543.0
2018-05-09 11:10:00,50.4,50.44,50.38,50.41,135028.0,39.3837,39.415,39.3681,39.3915,135028.0
2018-05-09 11:15:00,50.41,50.55,50.38,50.52,268570.0,39.3915,39.5009,39.3681,39.4775,268570.0
2018-05-09 11:20:00,50.53,50.64,50.49,50.61,123265.0,39.4853,39.5712,39.454,39.5478,123265.0
2018-05-09 11:25:00,50.62,50.64,50.56,50.61,138578.0,39.5556,39.5712,39.5087,39.5478,138578.0
2018-05-09 11:30:00,50.61,50.65,50.57,50.63,103415.0,39.5478,39.5791,39.5165,39.5634,103415.0
2018-05-09 11:35:00,50.63,50.65,50.6,50.6,97462.0,39.5634,39.5791,39.54,39.54,97462.0
2018-05-09 11:40:00,50.6,50.61,50.58,50.58,73279.0,39.54,39.5478,39.5244,39.5244,73279.0
2018-05-09 11:45:00,50.59,50.71,50.58,50.69,173603.0,39.5322,39.6259,39.5244,39.6103,173603.0
2018-05-09 11:50:00,50.69,50.69,50.57,50.6,74242.0,39.6103,39.6103,39.5165,39.54,74242.0
2018-05-09 11:55:00,50.6,50.63,50.57,50.61,45200.0,39.54,39.5634,39.5165,39.5478,45200.0
2018-05-09 12:00:00,50.62,50.73,50.62,50.7,69063.0,39.5556,39.6416,39.5556,39.6181,69063.0
2018-05-09 12:05:00,50.69,50.7,50.64,50.64,53968.0,39.6103,39.6181,39.5712,39.5712,53968.0
2018-05-09 12:10:00,50.63,50.67,50.62,50.65,41597.0,39.5634,39.5947,39.5556,39.5791,41597.0
2018-05-09 12:15:00,50.64,50.67,50.63,50.64,83851.0,39.5712,39.5947,39.5634,39.5712,83851.0
2018-05-09 12:20:00,50.64,50.7,50.63,50.69,305185.0,39.5712,39.6181,39.5634,39.6103,305185.0
2018-05-09 12:25:00,50.68,50.8,50.68,50.78,70051.0,39.6025,39.6963,39.6025,39.6806,70051.0
2018-05-09 12:30:00,50.78,50.8,50.73,50.77,176496.0,39.6806,39.6963,39.6416,39.6728,176496.0
2018-05-09 12:35:00,50.78,50.84,50.76,50.79,159936.0,39.6806,39.7275,39.665,39.6885,159936.0
2018-05-09 12:40:00,50.8,50.88,50.79,50.83,197953.0,39.6963,39.7588,39.6885,39.7197,197953.0
2018-05-09 12:45:00,50.83,50.98,50.82,50.98,156707.0,39.7197,39.8369,39.7119,39.8369,156707.0
2018-05-09 12:50:00,50.97,50.98,50.91,50.95,53024.0,39.8291,39.8369,39.7822,39.8135,53024.0
2018-05-09 12:55:00,50.96,50.98,50.92,50.95,288098.0,39.8213,39.8369,39.79,39.8135,288098.0
2018-05-09 13:00:00,50.95,51.2,50.94,51.17,839520.0,39.8135,40.0088,39.8057,39.9854,839520.0
2018-05-09 13:05:00,51.16,51.19,51.1,51.12,94086.0,39.9776,40.001,39.9307,39.9463,94086.0
2018-05-09 13:10:00,51.11,51.13,51.04,51.05,78726.0,39.9385,39.9541,39.8838,39.8916,78726.0
2018-05-09 13:15:00,51.05,51.07,51.0,51.01,604205.0,39.8916,39.9073,39.8526,39.8604,604205.0
2018-05-09 13:20:00,51.01,51.17,51.01,51.16,70299.0,39.8604,39.9854,39.8604,39.9776,70299.0
2018-05-09 13:25:00,51.17,51.19,51.09,51.13,86422.0,39.9854,40.001,39.9229,39.9541,86422.0
2018-05-09 13:30:00,51.12,51.14,51.06,51.11,96656.0,39.9463,39.962,39.8994,39.9385,96656.0
2018-05-09 13:35:00,51.11,51.15,51.1,51.14,66868.0,39.9385,39.9698,39.9307,39.962,66868.0
2018-05-09 13:40:00,51.15,51.15,51.09,51.13,59629.0,39.9698,39.9698,39.9229,39.9541,59629.0
2018-05-09 13:45:00,51.13,51.14,51.09,51.11,94878.0,39.9541,39.962,39.9229,39.9385,94878.0
2018-05-09 13:50:00,51.11,51.13,51.09,51.09,68647.0,39.9385,39.9541,39.9229,39.9229,68647.0
2018-05-09 13:55:00,51.1,51.13,51.09,51.12,60574.0,39.9307,39.9541,39.9229,39.9463,60574.0
2018-05-09 14:00:00,51.11,51.12,51.06,51.06,49368.0,39.9385,39.9463,39.8994,39.8994,49368.0
2018-05-09 14:05:00,51.07,51.09,51.02,51.07,50130.0,39.9073,39.9229,39.8682,39.9073,50130.0
2018-05-09 14:10:00,51.07,51.13,51.07,51.12,63398.0,39.9073,39.9541,39.9073,39.9463,63398.0
2018-05-09 14:15:00,51.12,51.15,51.11,51.12,57006.0,39.9463,39.9698,39.9385,39.9463,57006.0
2018-05-09 14:20:00,51.12,51.12,50.96,50.97,77881.0,39.9463,39.9463,39.8213,39.8291,77881.0
2018-05-09 14:25:00,50.96,51.05,50.91,51.03,48186.0,39.8213,39.8916,39.7822,39.876,48186.0
2018-05-09 14:30:00,51.02,51.09,51.0,51.08,119703.0,39.8682,39.9229,39.8526,39.9151,119703.0
2018-05-09 14:35:00,51.08,51.1,51.05,51.07,75636.0,39.9151,39.9307,39.8916,39.9073,75636.0
2018-05-09 14:40:00,51.07,51.08,51.02,51.03,106608.0,39.9073,39.9151,39.8682,39.876,106608.0
2018-05-09 14:45:00,51.03,51.09,51.02,51.08,216763.0,39.876,39.9229,39.8682,39.9151,216763.0
2018-05-09 14:50:00,51.07,51.1,51.05,51.05,132339.0,39.9073,39.9307,39.8916,39.8916,132339.0
2018-05-09 14:55:00,51.05,51.1,51.03,51.1,74534.0,39.8916,39.9307,39.876,39.9307,74534.0
2018-05-09 15:00:00,51.1,51.1,51.04,51.04,88828.0,39.9307,39.9307,39.8838,39.8838,88828.0
2018-05-09 15:05:00,51.05,51.13,51.04,51.12,83211.0,39.8916,39.9541,39.8838,39.9463,83211.0
2018-05-09 15:10:00,51.11,51.12,51.07,51.07,49871.0,39.9385,39.9463,39.9073,39.9073,49871.0
2018-05-09 15:15:00,51.08,51.13,51.07,51.12,70578.0,39.9151,39.9541,39.9073,39.9463,70578.0
2018-05-09 15:20:00,51.12,51.21,51.12,51.2,96112.0,39.9463,40.0166,39.9463,40.0088,96112.0
2018-05-09 15:25:00,51.2,51.21,51.15,51.17,64754.0,40.0088,40.0166,39.9698,39.9854,64754.0
2018-05-09 15:30:00,51.16,51.21,51.11,51.13,135705.0,39.9776,40.0166,39.9385,39.9541,135705.0
2018-05-09 15:35:00,51.13,51.15,51.11,51.14,90807.0,39.9541,39.9698,39.9385,39.962,90807.0
2018-05-09 15:40:00,51.14,51.14,51.09,51.11,164251.0,39.962,39.962,39.9229,39.9385,164251.0
2018-05-09 15:45:00,51.11,51.14,51.08,51.1,385518.0,39.9385,39.962,39.9151,39.9307,385518.0
2018-05-09 15:50:00,51.1,51.11,51.04,51.04,262549.0,39.9307,39.9385,39.8838,39.8838,262549.0
2018-05-09 15:55:00,51.05,51.08,50.97,51.08,581227.0,39.8916,39.9151,39.8291,39.9151,581227.0
2018-05-10 09:30:00,51.33,51.33,51.18,51.25,147657.0,40.1104,40.1104,39.9932,40.0479,147657.0
2018-05-10 09:35:00,51.25,51.46,51.21,51.41,463477.0,40.0479,40.212,40.0166,40.1729,463477.0
2018-05-10 09:40:00,51.42,51.53,51.4,51.49,253963.0,40.1807,40.2667,40.1651,40.2354,253963.0
2018-05-10 09:45:00,51.49,51.71,51.49,51.65,251638.0,40.2354,40.4074,40.2354,40.3605,251638.0
2018-05-10 09:50:00,51.65,51.68,51.44,51.53,105483.0,40.3605,40.3839,40.1964,40.2667,105483.0
2018-05-10 09:55:00,51.54,51.61,51.44,51.46,76384.0,40.2745,40.3292,40.1964,40.212,76384.0
2018-05-10 10:00:00,51.46,51.57,51.45,51.47,89327.0,40.212,40.298,40.2042,40.2198,89327.0
2018-05-10 10:05:00,51.46,51.58,51.45,51.54,87112.0,40.212,40.3058,40.2042,40.2745,87112.0
2018-05-10 10:10:00,51.54,51.57,51.38,51.47,72946.0,40.2745,40.298,40.1495,40.2198,72946.0
2018-05-10 10:15:00,51.48,51.54,51.42,51.45,56418.0,40.2276,40.2745,40.1807,40.2042,56418.0
2018-05-10 10:20:00,51.45,51.54,51.43,51.47,180746.0,40.2042,40.2745,40.1886,40.2198,180746.0
2018-05-10 10:25:00,51.47,51.7,51.47,51.59,78658.0,40.2198,40.3995,40.2198,40.3136,78658.0
2018-05-10 10:30:00,51.58,51.6,51.48,51.51,42739.0,40.3058,40.3214,40.2276,40.2511,42739.0
2018-05-10 10:35:00,51.52,51.57,51.45,51.47,72611.0,40.2589,40.298,40.2042,40.2198,72611.0
2018-05-10 10:40:00,51.48,51.53,51.44,51.49,61756.0,40.2276,40.2667,40.1964,40.2354,61756.0
2018-05-10 10:45:00,51.49,51.6,51.45,51.59,96419.0,40.2354,40.3214,40.2042,40.3136,96419.0
2018-05-10 10:50:00,51.58,51.58,51.51,51.52,28739.0,40.3058,40.3058,40.2511,40.2589,28739.0
2018-05-10 10:55:00,51.53,51.55,51.49,51.5,43744.0,40.2667,40.2823,40.2354,40.2433,43744.0
2018-05-10 11:00:00,51.49,51.56,51.49,51.5,104865.0,40.2354,40.2901,40.2354,40.2433,104865.0
2018-05-10 11:05:00,51.49,51.52,51.39,51.45,54104.0,40.2354,40.2589,40.1573,40.2042,54104.0
2018-05-10 11:10:00,51.44,51.46,51.32,51.33,61754.0,40.1964,40.212,40.1026,40.1104,61754.0
2018-05-10 11:15:00,51.34,51.47,51.3,51.47,125891.0,40.1182,40.2198,40.087,40.2198,125891.0
2018-05-10 11:20:00,51.46,51.55,51.46,51.52,112945.0,40.212,40.2823,40.212,40.2589,112945.0
2018-05-10 11:25:00,51.51,51.52,51.42,51.46,105516.0,40.2511,40.2589,40.1807,40.212,105516.0
2018-05-10 11:30:00,51.45,51.46,51.34,51.36,49342.0,40.2042,40.212,40.1182,40.1339,49342.0
2018-05-10 11:35:00,51.37,51.43,51.36,51.4,39937.0,40.1417,40.1886,40.1339,40.1651,39937.0
2018-05-10 11:40:00,51.41,51.47,51.4,51.46,127352.0,40.1729,40.2198,40.1651,40.212,127352.0
2018-05-10 11:45:00,51.46,51.54,51.44,51.47,44887.0,40.212,40.2745,40.1964,40.2198,44887.0
2018-05-10 11:50:00,51.47,51.52,51.46,51.47,33681.0,40.2198,40.2589,40.212,40.2198,33681.0
2018-05-10 11:55:00,51.46,51.47,51.41,51.42,58841.0,40.212,40.2198,40.1729,40.1807,58841.0
2018-05-10 12:00:00,51.42,51.45,51.38,51.4,30244.0,40.1807,40.2042,40.1495,40.1651,30244.0
2018-05-10 12:05:00,51.4,51.45,51.38,51.45,49673.0,40.1651,40.2042,40.1495,40.2042,49673.0
2018-05-10 12:10:00,51.44,51.51,51.42,51.5,21249.0,40.1964,40.2511,40.1807,40.2433,21249.0
2018-05-10 12:15:00,51.5,51.51,51.44,51.47,27809.0,40.2433,40.2511,40.1964,40.2198,27809.0
2018-05-10 12:20:00,51.47,51.5,51.43,51.47,48650.0,40.2198,40.2433,40.1886,40.2198,48650.0
2018-05-10 12:25:00,51.46,51.5,51.45,51.48,99149.0,40.212,40.2433,40.2042,40.2276,99149.0
2018-05-10 12:30:00,51.49,51.5,51.46,51.47,58431.0,40.2354,40.2433,40.212,40.2198,58431.0
2018-05-10 12:35:00,51.47,51.5,51.45,51.47,120233.0,40.2198,40.2433,40.2042,40.2198,120233.0
2018-05-10 12:40:00,51.47,51.54,51.45,51.5,350556.0,40.2198,40.2745,40.2042,40.2433,350556.0
2018-05-10 12:45:00,51.5,51.56,51.49,51.55,28170.0,40.2433,40.2901,40.2354,40.2823,28170.0
2018-05-10 12:50:00,51.55,51.58,51.47,51.47,45006.0,40.2823,40.3058,40.2198,40.2198,45006.0
2018-05-10 12:55:00,51.47,51.49,51.45,51.47,42312.0,40.2198,40.2354,40.2042,40.2198,42312.0
2018-05-10 13:00:00,51.48,51.56,51.47,51.54,34029.0,40.2276,40.2901,40.2198,40.2745,34029.0
2018-05-10 13:05:00,51.53,51.6,51.52,51.54,34747.0,40.2667,40.3214,40.2589,40.2745,34747.0
2018-05-10 13:10:00,51.54,51.58,51.51,51.58,61894.0,40.2745,40.3058,40.2511,40.3058,61894.0
2018-05-10 13:15:00,51.59,51.62,51.55,51.62,36365.0,40.3136,40.337,40.2823,40.337,36365.0
2018-05-10 13:20:00,51.62,51.63,51.56,51.63,179744.0,40.337,40.3448,40.2901,40.3448,179744.0
2018-05-10 13:25:00,51.63,51.63,51.55,51.57,27001.0,40.3448,40.3448,40.2823,40.298,27001.0
2018-05-10 13:30:00,51.57,51.58,51.53,51.56,30713.0,40.298,40.3058,40.2667,40.2901,30713.0
2018-05-10 13:35:00,51.56,51.56,51.5,51.51,32770.0,40.2901,40.2901,40.2433,40.2511,32770.0
2018-05-10 13:40:00,51.51,51.52,51.45,51.5,44720.0,40.2511,40.2589,40.2042,40.2433,44720.0
2018-05-10 13:45:00,51.49,51.53,51.45,51.53,40623.0,40.2354,40.2667,40.2042,40.2667,40623.0
2018-05-10 13:50:00,51.52,51.55,51.47,51.47,30276.0,40.2589,40.2823,40.2198,40.2198,30276.0
2018-05-10 13:55:00,51.48,51.5,51.46,51.48,166710.0,40.2276,40.2433,40.212,40.2276,166710.0
2018-05-10 14:00:00,51.48,51.49,51.38,51.4,42327.0,40.2276,40.2354,40.1495,40.1651,42327.0
2018-05-10 14:05:00,51.4,51.42,51.33,51.34,74195.0,40.1651,40.1807,40.1104,40.1182,74195.0
2018-05-10 14:10:00,51.34,51.35,51.32,51.35,71017.0,40.1182,40.126,40.1026,40.126,71017.0
2018-05-10 14:15:00,51.35,51.35,51.27,51.28,54889.0,40.126,40.126,40.0635,40.0713,54889.0
2018-05-10 14:20:00,51.29,51.33,51.23,51.25,112237.0,40.0792,40.1104,40.0323,40.0479,112237.0
2018-05-10 14:25:00,51.25,51.26,51.16,51.21,64571.0,40.0479,40.0557,39.9776,40.0166,64571.0
2018-05-10 14:30:00,51.22,51.25,51.15,51.15,71693.0,40.0245,40.0479,39.9698,39.9698,71693.0
2018-05-10 14:35:00,51.15,51.16,51.02,51.03,85493.0,39.9698,39.9776,39.8682,39.876,85493.0
2018-05-10 14:40:00,51.03,51.07,50.99,51.02,126477.0,39.876,39.9073,39.8447,39.8682,126477.0
2018-05-10 14:45:00,51.02,51.09,51.02,51.08,168730.0,39.8682,39.9229,39.8682,39.9151,168730.0
2018-05-10 14:50:00,51.07,51.13,51.06,51.1,107938.0,39.9073,39.9541,39.8994,39.9307,107938.0
2018-05-10 14:55:00,51.09,51.1,51.02,51.05,68855.0,39.9229,39.9307,39.8682,39.8916,68855.0
2018-05-10 15:00:00,51.06,51.11,51.05,51.05,74598.0,39.8994,39.9385,39.8916,39.8916,74598.0
2018-05-10 15:05:00,51.06,51.11,51.03,51.08,72840.0,39.8994,39.9385,39.876,39.9151,72840.0
2018-05-10 15:10:00,51.07,51.11,51.04,51.11,67227.0,39.9073,39.9385,39.8838,39.9385,67227.0
2018-05-10 15:15:00,51.11,51.15,51.1,51.11,57314.0,39.9385,39.9698,39.9307,39.9385,57314.0
2018-05-10 15:20:00,51.11,51.14,51.08,51.09,59635.0,39.9385,39.962,39.9151,39.9229,59635.0
2018-05-10 15:25:00,51.09,51.09,51.03,51.06,53008.0,39.9229,39.9229,39.876,39.8994,53008.0
2018-05-10 15:30:00,51.05,51.09,51.01,51.06,92085.0,39.8916,39.9229,39.8604,39.8994,92085.0
2018-05-10 15:35:00,51.06,51.1,51.03,51.08,62556.0,39.8994,39.9307,39.876,39.9151,62556.0
2018-05-10 15:40:00,51.09,51.15,51.07,51.12,82749.0,39.9229,39.9698,39.9073,39.9463,82749.0
2018-05-10 15:45:00,51.13,51.21,51.11,51.21,156094.0,39.9541,40.0166,39.9385,40.0166,156094.0
2018-05-10 15:50:00,51.2,51.27,51.13,51.13,168203.0,40.0088,40.0635,39.9541,39.9541,168203.0
2018-05-10 15:55:00,51.13,51.2,51.09,51.14,461102.0,39.9541,40.0088,39.9229,39.962,461102.0
2018-05-11 09:30:00,51.4,51.96,51.38,51.84,313124.0,40.1651,40.6027,40.1495,40.5089,313124.0
2018-05-11 09:35:00,51.83,52.11,51.76,52.01,215708.0,40.5011,40.7199,40.4464,40.6418,215708.0
2018-05-11 09:40:00,52.01,52.09,51.99,52.04,58707.0,40.6418,40.7043,40.6262,40.6652,58707.0
2018-05-11 09:45:00,52.04,52.08,51.89,51.89,246436.0,40.6652,40.6965,40.548,40.548,246436.0
2018-05-11 09:50:00,51.9,51.92,51.15,51.69,253500.0,40.5558,40.5715,39.9698,40.3917,253500.0
2018-05-11 09:55:00,51.7,51.83,51.61,51.77,85278.0,40.3995,40.5011,40.3292,40.4542,85278.0
2018-05-11 10:00:00,51.78,51.87,51.68,51.75,118916.0,40.4621,40.5324,40.3839,40.4386,118916.0
2018-05-11 10:05:00,51.75,51.75,51.59,51.67,110846.0,40.4386,40.4386,40.3136,40.3761,110846.0
2018-05-11 10:10:00,51.7,51.77,51.5,51.55,97756.0,40.3995,40.4542,40.2433,40.2823,97756.0
2018-05-11 10:15:00,51.56,51.58,51.5,51.54,166209.0,40.2901,40.3058,40.2433,40.2745,166209.0
2018-05-11 10:20:00,51.54,51.6,51.51,51.52,65620.0,40.2745,40.3214,40.2511,40.2589,65620.0
2018-05-11 10:25:00,51.52,51.56,51.43,51.48,81909.0,40.2589,40.2901,40.1886,40.2276,81909.0
2018-05-11 10:30:00,51.48,51.51,51.38,51.47,105409.0,40.2276,40.2511,40.1495,40.2198,105409.0
2018-05-11 10:35:00,51.46,51.65,51.46,51.62,62030.0,40.212,40.3605,40.212,40.337,62030.0
2018-05-11 10:40:00,51.62,51.73,51.6,51.63,192593.0,40.337,40.423,40.3214,40.3448,192593.0
2018-05-11 10:45:00,51.62,51.67,51.57,51.66,68980.0,40.337,40.3761,40.298,40.3683,68980.0
2018-05-11 10:50:00,51.65,51.74,51.59,51.65,275000.0,40.3605,40.4308,40.3136,40.3605,275000.0
2018-05-11 10:55:00,51.64,51.69,51.59,51.61,41447.0,40.3527,40.3917,40.3136,40.3292,41447.0
2018-05-11 11:00:00,51.62,51.69,51.56,51.58,41812.0,40.337,40.3917,40.2901,40.3058,41812.0
2018-05-11 11:05:00,51.58,51.6,51.46,51.47,45631.0,40.3058,40.3214,40.212,40.2198,45631.0
2018-05-11 11:10:00,51.48,51.48,51.33,51.36,59109.0,40.2276,40.2276,40.1104,40.1339,59109.0
2018-05-11 11:15:00,51.35,51.41,51.32,51.35,52772.0,40.126,40.1729,40.1026,40.126,52772.0
2018-05-11 11:20:00,51.35,51.35,51.29,51.31,69120.0,40.126,40.126,40.0792,40.0948,69120.0
2018-05-11 11:25:00,51.3,51.33,51.27,51.3,38833.0,40.087,40.1104,40.0635,40.087,38833.0
2018-05-11 11:30:00,51.3,51.34,51.3,51.3,53414.0,40.087,40.1182,40.087,40.087,53414.0
2018-05-11 11:35:00,51.3,51.36,51.3,51.34,29949.0,40.087,40.1339,40.087,40.1182,29949.0
2018-05-11 11:40:00,51.33,51.33,51.26,51.3,51002.0,40.1104,40.1104,40.0557,40.087,51002.0
2018-05-11 11:45:00,51.29,51.3,51.22,51.26,32236.0,40.0792,40.087,40.0245,40.0557,32236.0
2018-05-11 11:50:00,51.27,51.35,51.27,51.33,37261.0,40.0635,40.126,40.0635,40.1104,37261.0
2018-05-11 11:55:00,51.34,51.4,51.27,51.38,54884.0,40.1182,40.1651,40.0635,40.1495,54884.0
2018-05-11 12:00:00,51.37,51.5,51.34,51.49,68554.0,40.1417,40.2433,40.1182,40.2354,68554.0
2018-05-11 12:05:00,51.49,51.57,51.49,51.55,40633.0,40.2354,40.298,40.2354,40.2823,40633.0
2018-05-11 12:10:00,51.55,51.59,51.46,51.5,50888.0,40.2823,40.3136,40.212,40.2433,50888.0
2018-05-11 12:15:00,51.5,51.5,51.39,51.44,62983.0,40.2433,40.2433,40.1573,40.1964,62983.0
2018-05-11 12:20:00,51.44,51.5,51.36,51.39,50284.0,40.1964,40.2433,40.1339,40.1573,50284.0
2018-05-11 12:25:00,51.39,51.39,51.28,51.31,56844.0,40.1573,40.1573,40.0713,40.0948,56844.0
2018-05-11 12:30:00,51.3,51.32,51.27,51.31,38309.0,40.087,40.1026,40.0635,40.0948,38309.0
2018-05-11 12:35:00,51.31,51.31,51.24,51.3,42728.0,40.0948,40.0948,40.0401,40.087,42728.0
2018-05-11 12:40:00,51.31,51.31,51.23,51.24,37888.0,40.0948,40.0948,40.0323,40.0401,37888.0
2018-05-11 12:45:00,51.24,51.32,51.24,51.31,19749.0,40.0401,40.1026,40.0401,40.0948,19749.0
2018-05-11 12:50:00,51.31,51.34,51.29,51.29,34443.0,40.0948,40.1182,40.0792,40.0792,34443.0
2018-05-11 12:55:00,51.3,51.38,51.29,51.36,20839.0,40.087,40.1495,40.0792,40.1339,20839.0
2018-05-11 13:00:00,51.35,51.4,51.34,51.36,28526.0,40.126,40.1651,40.1182,40.1339,28526.0
2018-05-11 13:05:00,51.36,51.37,51.31,51.32,75729.0,40.1339,40.1417,40.0948,40.1026,75729.0
2018-05-11 13:10:00,51.33,51.4,51.3,51.35,236095.0,40.1104,40.1651,40.087,40.126,236095.0
2018-05-11 13:15:00,51.35,51.4,51.32,51.33,57713.0,40.126,40.1651,40.1026,40.1104,57713.0
2018-05-11 13:20:00,51.33,51.36,51.33,51.34,28988.0,40.1104,40.1339,40.1104,40.1182,28988.0
2018-05-11 13:25:00,51.33,51.39,51.33,51.38,35958.0,40.1104,40.1573,40.1104,40.1495,35958.0
2018-05-11 13:30:00,51.39,51.39,51.31,51.32,37548.0,40.1573,40.1573,40.0948,40.1026,37548.0
2018-05-11 13:35:00,51.31,51.33,51.25,51.27,47236.0,40.0948,40.1104,40.0479,40.0635,47236.0
2018-05-11 13:40:00,51.27,51.27,51.17,51.2,49737.0,40.0635,40.0635,39.9854,40.0088,49737.0
2018-05-11 13:45:00,51.21,51.24,51.2,51.24,26825.0,40.0166,40.0401,40.0088,40.0401,26825.0
2018-05-11 13:50:00,51.24,51.35,51.24,51.34,34997.0,40.0401,40.126,40.0401,40.1182,34997.0
2018-05-11 13:55:00,51.34,51.37,51.33,51.37,16085.0,40.1182,40.1417,40.1104,40.1417,16085.0
2018-05-11 14:00:00,51.36,51.37,51.28,51.31,34685.0,40.1339,40.1417,40.0713,40.0948,34685.0
2018-05-11 14:05:00,51.32,51.32,51.19,51.2,48979.0,40.1026,40.1026,40.001,40.0088,48979.0
2018-05-11 14:10:00,51.2,51.21,51.05,51.07,99436.0,40.0088,40.0166,39.8916,39.9073,99436.0
2018-05-11 14:15:00,51.07,51.36,51.07,51.33,64665.0,39.9073,40.1339,39.9073,40.1104,64665.0
2018-05-11 14:20:00,51.32,51.6,51.3,51.6,197229.0,40.1026,40.3214,40.087,40.3214,197229.0
2018-05-11 14:25:00,51.6,51.66,51.52,51.59,118500.0,40.3214,40.3683,40.2589,40.3136,118500.0
2018-05-11 14:30:00,51.58,51.63,51.53,51.63,129543.0,40.3058,40.3448,40.2667,40.3448,129543.0
2018-05-11 14:35:00,51.63,51.8,51.62,51.76,218284.0,40.3448,40.4777,40.337,40.4464,218284.0
2018-05-11 14:40:00,51.76,51.81,51.6,51.6,132435.0,40.4464,40.4855,40.3214,40.3214,132435.0
2018-05-11 14:45:00,51.6,51.62,51.58,51.6,107596.0,40.3214,40.337,40.3058,40.3214,107596.0
2018-05-11 14:50:00,51.6,51.76,51.6,51.75,124561.0,40.3214,40.4464,40.3214,40.4386,124561.0
2018-05-11 14:55:00,51.74,51.86,51.72,51.8,171006.0,40.4308,40.5246,40.4152,40.4777,171006.0
2018-05-11 15:00:00,51.8,51.89,51.77,51.8,71886.0,40.4777,40.548,40.4542,40.4777,71886.0
2018-05-11 15:05:00,51.8,51.85,51.77,51.77,162543.0,40.4777,40.5168,40.4542,40.4542,162543.0
2018-05-11 15:10:00,51.76,51.89,51.76,51.89,92873.0,40.4464,40.548,40.4464,40.548,92873.0
2018-05-11 15:15:00,51.88,51.9,51.81,51.9,49735.0,40.5402,40.5558,40.4855,40.5558,49735.0
2018-05-11 15:20:00,51.9,51.92,51.78,51.84,69236.0,40.5558,40.5715,40.4621,40.5089,69236.0
2018-05-11 15:25:00,51.83,51.86,51.81,51.84,83156.0,40.5011,40.5246,40.4855,40.5089,83156.0
2018-05-11 15:30:00,51.83,51.91,51.82,51.86,92144.0,40.5011,40.5636,40.4933,40.5246,92144.0
2018-05-11 15:35:00,51.86,51.95,51.84,51.95,141521.0,40.5246,40.5949,40.5089,40.5949,141521.0
2018-05-11 15:40:00,51.94,51.95,51.87,51.89,135386.0,40.5871,40.5949,40.5324,40.548,135386.0
2018-05-11 15:45:00,51.88,51.89,51.76,51.77,218096.0,40.5402,40.548,40.4464,40.4542,218096.0
2018-05-11 15:50:00,51.77,51.8,51.73,51.75,233078.0,40.4542,40.4777,40.423,40.4386,233078.0
2018-05-11 15:55:00,51.75,51.88,51.71,51.85,390209.0,40.4386,40.5402,40.4074,40.5168,390209.0
2018-05-14 09:30:00,51.94,52.05,51.72,51.92,271378.0,40.5871,40.673,40.4152,40.5715,271378.0
2018-05-14 09:35:00,51.91,51.91,51.72,51.74,68582.0,40.5636,40.5636,40.4152,40.4308,68582.0
2018-05-14 09:40:00,51.74,51.93,51.7,51.83,121108.0,40.4308,40.5793,40.3995,40.5011,121108.0
2018-05-14 09:45:00,51.83,51.94,51.82,51.9,39011.0,40.5011,40.5871,40.4933,40.5558,39011.0
2018-05-14 09:50:00,51.89,51.94,51.79,51.94,56051.0,40.548,40.5871,40.4699,40.5871,56051.0
2018-05-14 09:55:00,51.93,51.99,51.86,51.86,88307.0,40.5793,40.6262,40.5246,40.5246,88307.0
2018-05-14 10:00:00,51.86,52.04,51.86,51.97,127371.0,40.5246,40.6652,40.5246,40.6105,127371.0
2018-05-14 10:05:00,51.96,52.04,51.88,52.02,86477.0,40.6027,40.6652,40.5402,40.6496,86477.0
2018-05-14 10:10:00,52.01,52.1,51.99,52.04,71403.0,40.6418,40.7121,40.6262,40.6652,71403.0
2018-05-14 10:15:00,52.04,52.14,52.03,52.08,53814.0,40.6652,40.7434,40.6574,40.6965,53814.0
2018-05-14 10:20:00,52.07,52.21,52.04,52.17,97847.0,40.6887,40.7981,40.6652,40.7668,97847.0
2018-05-14 10:25:00,52.18,52.18,52.09,52.13,80509.0,40.7746,40.7746,40.7043,40.7356,80509.0
2018-05-14 10:30:00,52.13,52.23,52.11,52.23,69141.0,40.7356,40.8137,40.7199,40.8137,69141.0
2018-05-14 10:35:00,52.22,52.29,52.2,52.25,97928.0,40.8059,40.8606,40.7903,40.8293,97928.0
2018-05-14 10:40:00,52.25,52.32,52.24,52.27,38354.0,40.8293,40.884,40.8215,40.845,38354.0
2018-05-14 10:45:00,52.28,52.28,52.19,52.22,33285.0,40.8528,40.8528,40.7824,40.8059,33285.0
2018-05-14 10:50:00,52.21,52.24,52.18,52.2,63721.0,40.7981,40.8215,40.7746,40.7903,63721.0
2018-05-14 10:55:00,52.2,52.23,52.11,52.12,36937.0,40.7903,40.8137,40.7199,40.7277,36937.0
2018-05-14 11:00:00,52.11,52.16,52.11,52.16,43237.0,40.7199,40.759,40.7199,40.759,43237.0
2018-05-14 11:05:00,52.15,52.18,52.1,52.13,32399.0,40.7512,40.7746,40.7121,40.7356,32399.0
2018-05-14 11:10:00,52.13,52.2,52.13,52.15,57250.0,40.7356,40.7903,40.7356,40.7512,57250.0
2018-05-14 11:15:00,52.16,52.2,52.07,52.07,57609.0,40.759,40.7903,40.6887,40.6887,57609.0
2018-05-14 11:20:00,52.08,52.13,52.02,52.03,69636.0,40.6965,40.7356,40.6496,40.6574,69636.0
2018-05-14 11:25:00,52.02,52.06,51.98,52.03,57540.0,40.6496,40.6809,40.6183,40.6574,57540.0
2018-05-14 11:30:00,52.04,52.06,52.03,52.05,28373.0,40.6652,40.6809,40.6574,40.673,28373.0
2018-05-14 11:35:00,52.05,52.13,52.05,52.09,226495.0,40.673,40.7356,40.673,40.7043,226495.0
2018-05-14 11:40:00,52.08,52.27,52.06,52.25,92229.0,40.6965,40.845,40.6809,40.8293,92229.0
2018-05-14 11:45:00,52.25,52.3,52.2,52.27,85218.0,40.8293,40.8684,40.7903,40.845,85218.0
2018-05-14 11:50:00,52.27,52.47,52.27,52.46,135478.0,40.845,41.0012,40.845,40.9934,135478.0
2018-05-14 11:55:00,52.46,52.6,52.42,52.5,211372.0,40.9934,41.1028,40.9622,41.0247,211372.0
2018-05-14 12:00:00,52.5,52.5,52.38,52.42,105855.0,41.0247,41.0247,40.9309,40.9622,105855.0
2018-05-14 12:05:00,52.41,52.41,52.31,52.34,105517.0,40.9544,40.9544,40.8762,40.8997,105517.0
2018-05-14 12:10:00,52.33,52.36,52.23,52.28,92043.0,40.8918,40.9153,40.8137,40.8528,92043.0
2018-05-14 12:15:00,52.28,52.3,52.18,52.2,53126.0,40.8528,40.8684,40.7746,40.7903,53126.0
2018-05-14 12:20:00,52.21,52.31,52.18,52.27,98576.0,40.7981,40.8762,40.7746,40.845,98576.0
2018-05-14 12:25:00,52.27,52.3,52.23,52.25,81537.0,40.845,40.8684,40.8137,40.8293,81537.0
2018-05-14 12:30:00,52.25,52.31,52.22,52.25,41068.0,40.8293,40.8762,40.8059,40.8293,41068.0
2018-05-14 12:35:00,52.25,52.26,52.18,52.18,38197.0,40.8293,40.8371,40.7746,40.7746,38197.0
2018-05-14 12:40:00,52.19,52.23,52.17,52.22,39660.0,40.7824,40.8137,40.7668,40.8059,39660.0
2018-05-14 12:45:00,52.22,52.22,52.11,52.13,47476.0,40.8059,40.8059,40.7199,40.7356,47476.0
2018-05-14 12:50:00,52.13,52.18,52.08,52.09,74328.0,40.7356,40.7746,40.6965,40.7043,74328.0
2018-05-14 12:55:00,52.1,52.1,51.96,51.99,58764.0,40.7121,40.7121,40.6027,40.6262,58764.0
2018-05-14 13:00:00,51.99,52.02,51.92,51.95,29954.0,40.6262,40.6496,40.5715,40.5949,29954.0
2018-05-14 13:05:00,51.94,52.03,51.93,52.02,59926.0,40.5871,40.6574,40.5793,40.6496,59926.0
2018-05-14 13:10:00,52.02,52.03,51.89,51.96,65627.0,40.6496,40.6574,40.548,40.6027,65627.0
2018-05-14 13:15:00,51.96,51.98,51.87,51.89,36042.0,40.6027,40.6183,40.5324,40.548,36042.0
2018-05-14 13:20:00,51.9,52.01,51.88,52.01,35092.0,40.5558,40.6418,40.5402,40.6418,35092.0
2018-05-14 13:25:00,52.0,52.02,51.95,51.95,44809.0,40.634,40.6496,40.5949,40.5949,44809.0
2018-05-14 13:30:00,51.94,51.95,51.84,51.93,46162.0,40.5871,40.5949,40.5089,40.5793,46162.0
2018-05-14 13:35:00,51.93,51.96,51.89,51.96,34078.0,40.5793,40.6027,40.548,40.6027,34078.0
2018-05-14 13:40:00,51.96,51.97,51.92,51.96,27078.0,40.6027,40.6105,40.5715,40.6027,27078.0
2018-05-14 13:45:00,51.97,51.97,51.92,51.94,23910.0,40.6105,40.6105,40.5715,40.5871,23910.0
2018-05-14 13:50:00,51.94,51.96,51.93,51.94,21156.0,40.5871,40.6027,40.5793,40.5871,21156.0
2018-05-14 13:55:00,51.94,51.97,51.91,51.92,27404.0,40.5871,40.6105,40.5636,40.5715,27404.0
2018-05-14 14:00:00,51.93,51.93,51.91,51.91,28032.0,40.5793,40.5793,40.5636,40.5636,28032.0
2018-05-14 14:05:00,51.91,51.93,51.79,51.82,49678.0,40.5636,40.5793,40.4699,40.4933,49678.0
2018-05-14 14:10:00,51.82,51.9,51.81,51.9,41829.0,40.4933,40.5558,40.4855,40.5558,41829.0
2018-05-14 14:15:00,51.89,51.91,51.86,51.87,33556.0,40.548,40.5636,40.5246,40.5324,33556.0
2018-05-14 14:20:00,51.87,51.89,51.82,51.86,39536.0,40.5324,40.548,40.4933,40.5246,39536.0
2018-05-14 14:25:00,51.86,51.87,51.82,51.82,40430.0,40.5246,40.5324,40.4933,40.4933,40430.0
2018-05-14 14:30:00,51.83,51.9,51.83,51.86,43198.0,40.5011,40.5558,40.5011,40.5246,43198.0
2018-05-14 14:35:00,51.87,51.91,51.86,51.87,47142.0,40.5324,40.5636,40.5246,40.5324,47142.0
2018-05-14 14:40:00,51.86,51.89,51.85,51.89,41076.0,40.5246,40.548,40.5168,40.548,41076.0
2018-05-14 14:45:00,51.89,51.93,51.89,51.89,55449.0,40.548,40.5793,40.548,40.548,55449.0
2018-05-14 14:50:00,51.9,52.03,51.88,52.03,78929.0,40.5558,40.6574,40.5402,40.6574,78929.0
2018-05-14 14:55:00,52.03,52.05,52.0,52.04,41218.0,40.6574,40.673,40.634,40.6652,41218.0
2018-05-14 15:00:00,52.03,52.09,52.02,52.04,81389.0,40.6574,40.7043,40.6496,40.6652,81389.0
2018-05-14 15:05:00,52.04,52.04,51.95,51.99,93145.0,40.6652,40.6652,40.5949,40.6262,93145.0
2018-05-14 15:10:00,51.99,52.03,51.97,51.98,31222.0,40.6262,40.6574,40.6105,40.6183,31222.0
2018-05-14 15:15:00,51.97,51.98,51.9,51.9,64099.0,40.6105,40.6183,40.5558,40.5558,64099.0
2018-05-14 15:20:00,51.91,51.99,51.9,51.96,44897.0,40.5636,40.6262,40.5558,40.6027,44897.0
2018-05-14 15:25:00,51.96,52.01,51.95,51.98,55669.0,40.6027,40.6418,40.5949,40.6183,55669.0
2018-05-14 15:30:00,51.99,52.03,51.93,51.94,61652.0,40.6262,40.6574,40.5793,40.5871,61652.0
2018-05-14 15:35:00,51.94,51.98,51.92,51.93,42249.0,40.5871,40.6183,40.5715,40.5793,42249.0
2018-05-14 15:40:00,51.93,51.96,51.9,51.92,68055.0,40.5793,40.6027,40.5558,40.5715,68055.0
2018-05-14 15:45:00,51.91,51.93,51.86,51.88,99309.0,40.5636,40.5793,40.5246,40.5402,99309.0
2018-05-14 15:50:00,51.87,51.96,51.86,51.94,101471.0,40.5324,40.6027,40.5246,40.5871,101471.0
2018-05-14 15:55:00,51.94,52.02,51.93,52.01,258956.0,40.5871,40.6496,40.5793,40.6418,258956.0
2018-05-15 09:30:00,51.95,51.97,51.71,51.87,154735.0,40.5949,40.6105,40.4074,40.5324,154735.0
2018-05-15 09:35:00,51.89,51.97,51.74,51.81,118622.0,40.548,40.6105,40.4308,40.4855,118622.0
2018-05-15 09:40:00,51.79,51.89,51.74,51.75,119259.0,40.4699,40.548,40.4308,40.4386,119259.0
2018-05-15 09:45:00,51.75,51.89,51.74,51.84,175428.0,40.4386,40.548,40.4308,40.5089,175428.0
2018-05-15 09:50:00,51.84,52.06,51.82,51.96,191745.0,40.5089,40.6809,40.4933,40.6027,191745.0
2018-05-15 09:55:00,51.96,51.98,51.78,51.87,89508.0,40.6027,40.6183,40.4621,40.5324,89508.0
2018-05-15 10:00:00,51.86,52.03,51.81,51.99,90325.0,40.5246,40.6574,40.4855,40.6262,90325.0
2018-05-15 10:05:00,51.99,52.02,51.93,51.93,58793.0,40.6262,40.6496,40.5793,40.5793,58793.0
2018-05-15 10:10:00,51.94,51.99,51.83,51.83,61322.0,40.5871,40.6262,40.5011,40.5011,61322.0
2018-05-15 10:15:00,51.82,51.87,51.8,51.86,97100.0,40.4933,40.5324,40.4777,40.5246,97100.0
2018-05-15 10:20:00,51.86,51.97,51.84,51.94,73892.0,40.5246,40.6105,40.5089,40.5871,73892.0
2018-05-15 10:25:00,51.93,51.97,51.92,51.93,76647.0,40.5793,40.6105,40.5715,40.5793,76647.0
2018-05-15 10:30:00,51.92,52.09,51.92,52.07,86980.0,40.5715,40.7043,40.5715,40.6887,86980.0
2018-05-15 10:35:00,52.07,52.14,52.06,52.12,78566.0,40.6887,40.7434,40.6809,40.7277,78566.0
2018-05-15 10:40:00,52.11,52.18,52.08,52.14,77744.0,40.7199,40.7746,40.6965,40.7434,77744.0
2018-05-15 10:45:00,52.14,52.15,51.99,52.01,77268.0,40.7434,40.7512,40.6262,40.6418,77268.0
2018-05-15 10:50:00,52.02,52.05,51.98,52.0,74051.0,40.6496,40.673,40.6183,40.634,74051.0
2018-05-15 10:55:00,52.0,52.09,51.99,52.02,62798.0,40.634,40.7043,40.6262,40.6496,62798.0
2018-05-15 11:00:00,52.03,52.15,52.02,52.04,54212.0,40.6574,40.7512,40.6496,40.6652,54212.0
2018-05-15 11:05:00,52.04,52.09,52.02,52.07,43888.0,40.6652,40.7043,40.6496,40.6887,43888.0
2018-05-15 11:10:00,52.06,52.08,51.99,52.04,91504.0,40.6809,40.6965,40.6262,40.6652,91504.0
2018-05-15 11:15:00,52.04,52.15,52.03,52.15,59033.0,40.6652,40.7512,40.6574,40.7512,59033.0
2018-05-15 11:20:00,52.16,52.22,52.1,52.19,67677.0,40.759,40.8059,40.7121,40.7824,67677.0
2018-05-15 11:25:00,52.18,52.21,52.14,52.15,69488.0,40.7746,40.7981,40.7434,40.7512,69488.0
2018-05-15 11:30:00,52.15,52.21,52.1,52.1,56608.0,40.7512,40.7981,40.7121,40.7121,56608.0
2018-05-15 11:35:00,52.11,52.22,52.1,52.19,54067.0,40.7199,40.8059,40.7121,40.7824,54067.0
2018-05-15 11:40:00,52.19,52.22,52.15,52.2,61443.0,40.7824,40.8059,40.7512,40.7903,61443.0
2018-05-15 11:45:00,52.2,52.24,52.18,52.24,41785.0,40.7903,40.8215,40.7746,40.8215,41785.0
2018-05-15 11:50:00,52.24,52.24,52.18,52.18,61185.0,40.8215,40.8215,40.7746,40.7746,61185.0
2018-05-15 11:55:00,52.18,52.19,52.02,52.02,79828.0,40.7746,40.7824,40.6496,40.6496,79828.0
2018-05-15 12:00:00,52.02,52.06,51.92,51.93,61671.0,40.6496,40.6809,40.5715,40.5793,61671.0
2018-05-15 12:05:00,51.93,51.96,51.85,51.9,57164.0,40.5793,40.6027,40.5168,40.5558,57164.0
2018-05-15 12:10:00,51.9,51.94,51.86,51.91,60564.0,40.5558,40.5871,40.5246,40.5636,60564.0
2018-05-15 12:15:00,51.91,52.0,51.91,51.98,43528.0,40.5636,40.634,40.5636,40.6183,43528.0
2018-05-15 12:20:00,51.98,52.0,51.94,51.96,33368.0,40.6183,40.634,40.5871,40.6027,33368.0
2018-05-15 12:25:00,51.96,52.04,51.95,52.02,44056.0,40.6027,40.6652,40.5949,40.6496,44056.0
2018-05-15 12:30:00,52.02,52.09,52.02,52.08,41179.0,40.6496,40.7043,40.6496,40.6965,41179.0
2018-05-15 12:35:00,52.08,52.14,52.07,52.11,38712.0,40.6965,40.7434,40.6887,40.7199,38712.0
2018-05-15 12:40:00,52.11,52.14,52.09,52.12,45418.0,40.7199,40.7434,40.7043,40.7277,45418.0
2018-05-15 12:45:00,52.12,52.19,52.12,52.15,55132.0,40.7277,40.7824,40.7277,40.7512,55132.0
2018-05-15 12:50:00,52.14,52.15,52.11,52.13,35578.0,40.7434,40.7512,40.7199,40.7356,35578.0
2018-05-15 12:55:00,52.14,52.17,52.11,52.12,58438.0,40.7434,40.7668,40.7199,40.7277,58438.0
2018-05-15 13:00:00,52.12,52.12,52.02,52.05,83615.0,40.7277,40.7277,40.6496,40.673,83615.0
2018-05-15 13:05:00,52.05,52.05,52.0,52.03,31323.0,40.673,40.673,40.634,40.6574,31323.0
2018-05-15 13:10:00,52.02,52.04,52.01,52.03,26371.0,40.6496,40.6652,40.6418,40.6574,26371.0
2018-05-15 13:15:00,52.03,52.04,52.01,52.03,34901.0,40.6574,40.6652,40.6418,40.6574,34901.0
2018-05-15 13:20:00,52.03,52.04,51.97,51.97,39307.0,40.6574,40.6652,40.6105,40.6105,39307.0
2018-05-15 13:25:00,51.97,51.99,51.95,51.96,20560.0,40.6105,40.6262,40.5949,40.6027,20560.0
2018-05-15 13:30:00,51.96,51.97,51.93,51.96,48126.0,40.6027,40.6105,40.5793,40.6027,48126.0
2018-05-15 13:35:00,51.97,52.01,51.97,52.0,29862.0,40.6105,40.6418,40.6105,40.634,29862.0
2018-05-15 13:40:00,52.0,52.04,51.99,52.02,43937.0,40.634,40.6652,40.6262,40.6496,43937.0
2018-05-15 13:45:00,52.02,52.05,52.01,52.05,41938.0,40.6496,40.673,40.6418,40.673,41938.0
2018-05-15 13:50:00,52.05,52.09,52.03,52.08,60315.0,40.673,40.7043,40.6574,40.6965,60315.0
2018-05-15 13:55:00,52.09,52.09,51.96,51.97,98662.0,40.7043,40.7043,40.6027,40.6105,98662.0
2018-05-15 14:00:00,51.97,52.02,51.96,52.01,35793.0,40.6105,40.6496,40.6027,40.6418,35793.0
2018-05-15 14:05:00,52.01,52.02,51.94,51.94,72111.0,40.6418,40.6496,40.5871,40.5871,72111.0
2018-05-15 14:10:00,51.94,52.0,51.92,51.94,96778.0,40.5871,40.634,40.5715,40.5871,96778.0
2018-05-15 14:15:00,51.94,52.0,51.93,51.98,81283.0,40.5871,40.634,40.5793,40.6183,81283.0
2018-05-15 14:20:00,51.98,51.99,51.96,51.98,69172.0,40.6183,40.6262,40.6027,40.6183,69172.0
2018-05-15 14:25:00,51.98,52.08,51.89,52.05,140768.0,40.6183,40.6965,40.548,40.673,140768.0
2018-05-15 14:30:00,52.04,52.2,52.04,52.2,76771.0,40.6652,40.7903,40.6652,40.7903,76771.0
2018-05-15 14:35:00,52.2,52.22,52.14,52.17,85484.0,40.7903,40.8059,40.7434,40.7668,85484.0
2018-05-15 14:40:00,52.17,52.22,52.15,52.2,219378.0,40.7668,40.8059,40.7512,40.7903,219378.0
2018-05-15 14:45:00,52.21,52.22,52.17,52.19,116101.0,40.7981,40.8059,40.7668,40.7824,116101.0
2018-05-15 14:50:00,52.2,52.23,52.18,52.22,92553.0,40.7903,40.8137,40.7746,40.8059,92553.0
2018-05-15 14:55:00,52.23,52.24,52.17,52.19,88148.0,40.8137,40.8215,40.7668,40.7824,88148.0
2018-05-15 15:00:00,52.19,52.22,52.12,52.17,106274.0,40.7824,40.8059,40.7277,40.7668,106274.0
2018-05-15 15:05:00,52.17,52.22,52.16,52.2,83529.0,40.7668,40.8059,40.759,40.7903,83529.0
2018-05-15 15:10:00,52.21,52.21,52.16,52.18,90886.0,40.7981,40.7981,40.759,40.7746,90886.0
2018-05-15 15:15:00,52.19,52.29,52.18,52.28,133942.0,40.7824,40.8606,40.7746,40.8528,133942.0
2018-05-15 15:20:00,52.28,52.3,52.23,52.23,97719.0,40.8528,40.8684,40.8137,40.8137,97719.0
2018-05-15 15:25:00,52.23,52.27,52.22,52.23,96049.0,40.8137,40.845,40.8059,40.8137,96049.0
2018-05-15 15:30:00,52.22,52.26,52.2,52.26,106042.0,40.8059,40.8371,40.7903,40.8371,106042.0
2018-05-15 15:35:00,52.25,52.29,52.24,52.29,110977.0,40.8293,40.8606,40.8215,40.8606,110977.0
2018-05-15 15:40:00,52.29,52.29,52.16,52.18,140649.0,40.8606,40.8606,40.759,40.7746,140649.0
2018-05-15 15:45:00,52.18,52.19,52.16,52.18,127284.0,40.7746,40.7824,40.759,40.7746,127284.0
2018-05-15 15:50:00,52.18,52.27,52.17,52.23,228547.0,40.7746,40.845,40.7668,40.8137,228547.0
2018-05-15 15:55:00,52.23,52.34,52.21,52.3,421196.0,40.8137,40.8997,40.7981,40.8684,421196.0
2018-05-16 09:30:00,52.41,52.5,52.15,52.24,150018.0,40.9544,41.0247,40.7512,40.8215,150018.0
2018-05-16 09:35:00,52.25,52.44,52.16,52.38,65224.0,40.8293,40.9778,40.759,40.9309,65224.0
2018-05-16 09:40:00,52.39,52.47,52.3,52.4,92814.0,40.9387,41.0012,40.8684,40.9465,92814.0
2018-05-16 09:45:00,52.42,52.62,52.42,52.61,56555.0,40.9622,41.1185,40.9622,41.1106,56555.0
2018-05-16 09:50:00,52.6,52.62,52.5,52.54,39009.0,41.1028,41.1185,41.0247,41.0559,39009.0
2018-05-16 09:55:00,52.54,52.54,52.44,52.44,44626.0,41.0559,41.0559,40.9778,40.9778,44626.0
2018-05-16 10:00:00,52.45,52.46,52.37,52.38,29847.0,40.9856,40.9934,40.9231,40.9309,29847.0
2018-05-16 10:05:00,52.38,52.4,52.31,52.36,55912.0,40.9309,40.9465,40.8762,40.9153,55912.0
2018-05-16 10:10:00,52.34,52.35,52.23,52.27,45724.0,40.8997,40.9075,40.8137,40.845,45724.0
2018-05-16 10:15:00,52.28,52.33,52.28,52.33,46648.0,40.8528,40.8918,40.8528,40.8918,46648.0
2018-05-16 10:20:00,52.32,52.5,52.27,52.5,70492.0,40.884,41.0247,40.845,41.0247,70492.0
2018-05-16 10:25:00,52.51,52.51,52.32,52.32,35855.0,41.0325,41.0325,40.884,40.884,35855.0
2018-05-16 10:30:00,52.32,52.37,52.31,52.36,46998.0,40.884,40.9231,40.8762,40.9153,46998.0
2018-05-16 10:35:00,52.35,52.41,52.35,52.37,24219.0,40.9075,40.9544,40.9075,40.9231,24219.0
2018-05-16 10:40:00,52.36,52.42,52.36,52.4,37922.0,40.9153,40.9622,40.9153,40.9465,37922.0
2018-05-16 10:45:00,52.4,52.42,52.36,52.42,44389.0,40.9465,40.9622,40.9153,40.9622,44389.0
2018-05-16 10:50:00,52.42,52.44,52.37,52.39,25544.0,40.9622,40.9778,40.9231,40.9387,25544.0
2018-05-16 10:55:00,52.38,52.42,52.36,52.4,27674.0,40.9309,40.9622,40.9153,40.9465,27674.0
2018-05-16 11:00:00,52.4,52.41,52.38,52.39,26381.0,40.9465,40.9544,40.9309,40.9387,26381.0
2018-05-16 11:05:00,52.39,52.42,52.39,52.41,27185.0,40.9387,40.9622,40.9387,40.9544,27185.0
2018-05-16 11:10:00,52.41,52.41,52.34,52.34,73781.0,40.9544,40.9544,40.8997,40.8997,73781.0
2018-05-16 11:15:00,52.35,52.37,52.29,52.3,32395.0,40.9075,40.9231,40.8606,40.8684,32395.0
2018-05-16 11:20:00,52.31,52.37,52.31,52.33,39469.0,40.8762,40.9231,40.8762,40.8918,39469.0
2018-05-16 11:25:00,52.33,52.33,52.21,52.26,43293.0,40.8918,40.8918,40.7981,40.8371,43293.0
2018-05-16 11:30:00,52.27,52.29,52.25,52.25,24536.0,40.845,40.8606,40.8293,40.8293,24536.0
2018-05-16 11:35:00,52.25,52.29,52.23,52.29,26499.0,40.8293,40.8606,40.8137,40.8606,26499.0
2018-05-16 11:40:00,52.28,52.29,52.25,52.27,17447.0,40.8528,40.8606,40.8293,40.845,17447.0
2018-05-16 11:45:00,52.27,52.34,52.27,52.33,35955.0,40.845,40.8997,40.845,40.8918,35955.0
2018-05-16 11:50:00,52.33,52.34,52.3,52.3,16913.0,40.8918,40.8997,40.8684,40.8684,16913.0
2018-05-16 11:55:00,52.3,52.33,52.27,52.29,26792.0,40.8684,40.8918,40.845,40.8606,26792.0
2018-05-16 12:00:00,52.3,52.32,52.25,52.31,39991.0,40.8684,40.884,40.8293,40.8762,39991.0
2018-05-16 12:05:00,52.32,52.45,52.31,52.39,42247.0,40.884,40.9856,40.8762,40.9387,42247.0
2018-05-16 12:10:00,52.39,52.4,52.33,52.35,34179.0,40.9387,40.9465,40.8918,40.9075,34179.0
2018-05-16 12:15:00,52.34,52.38,52.33,52.37,23245.0,40.8997,40.9309,40.8918,40.9231,23245.0
2018-05-16 12:20:00,52.37,52.37,52.33,52.34,20989.0,40.9231,40.9231,40.8918,40.8997,20989.0
2018-05-16 12:25:00,52.33,52.41,52.33,52.4,27725.0,40.8918,40.9544,40.8918,40.9465,27725.0
2018-05-16 12:30:00,52.39,52.49,52.39,52.45,30534.0,40.9387,41.0169,40.9387,40.9856,30534.0
2018-05-16 12:35:00,52.45,52.46,52.43,52.45,21721.0,40.9856,40.9934,40.97,40.9856,21721.0
2018-05-16 12:40:00,52.45,52.46,52.43,52.44,21744.0,40.9856,40.9934,40.97,40.9778,21744.0
2018-05-16 12:45:00,52.44,52.46,52.43,52.44,35023.0,40.9778,40.9934,40.97,40.9778,35023.0
2018-05-16 12:50:00,52.44,52.46,52.43,52.43,31931.0,40.9778,40.9934,40.97,40.97,31931.0
2018-05-16 12:55:00,52.43,52.44,52.36,52.39,26437.0,40.97,40.9778,40.9153,40.9387,26437.0
2018-05-16 13:00:00,52.39,52.48,52.38,52.48,23001.0,40.9387,41.0091,40.9309,41.0091,23001.0
2018-05-16 13:05:00,52.48,52.51,52.44,52.45,34580.0,41.0091,41.0325,40.9778,40.9856,34580.0
2018-05-16 13:10:00,52.46,52.47,52.44,52.45,31392.0,40.9934,41.0012,40.9778,40.9856,31392.0
2018-05-16 13:15:00,52.46,52.46,52.44,52.44,17077.0,40.9934,40.9934,40.9778,40.9778,17077.0
2018-05-16 13:20:00,52.44,52.48,52.43,52.44,26450.0,40.9778,41.0091,40.97,40.9778,26450.0
2018-05-16 13:25:00,52.43,52.45,52.42,52.43,28961.0,40.97,40.9856,40.9622,40.97,28961.0
2018-05-16 13:30:00,52.43,52.44,52.41,52.42,20727.0,40.97,40.9778,40.9544,40.9622,20727.0
2018-05-16 13:35:00,52.42,52.44,52.41,52.43,24765.0,40.9622,40.9778,40.9544,40.97,24765.0
2018-05-16 13:40:00,52.42,52.46,52.4,52.4,30004.0,40.9622,40.9934,40.9465,40.9465,30004.0
2018-05-16 13:45:00,52.4,52.43,52.38,52.4,31141.0,40.9465,40.97,40.9309,40.9465,31141.0
2018-05-16 13:50:00,52.4,52.41,52.38,52.41,20583.0,40.9465,40.9544,40.9309,40.9544,20583.0
2018-05-16 13:55:00,52.4,52.52,52.4,52.51,118054.0,40.9465,41.0403,40.9465,41.0325,118054.0
2018-05-16 14:00:00,52.5,52.52,52.44,52.49,164370.0,41.0247,41.0403,40.9778,41.0169,164370.0
2018-05-16 14:05:00,52.49,52.49,52.45,52.46,22821.0,41.0169,41.0169,40.9856,40.9934,22821.0
2018-05-16 14:10:00,52.46,52.48,52.44,52.48,23508.0,40.9934,41.0091,40.9778,41.0091,23508.0
2018-05-16 14:15:00,52.48,52.5,52.46,52.49,32841.0,41.0091,41.0247,40.9934,41.0169,32841.0
2018-05-16 14:20:00,52.49,52.5,52.43,52.45,23775.0,41.0169,41.0247,40.97,40.9856,23775.0
2018-05-16 14:25:00,52.46,52.48,52.43,52.48,29071.0,40.9934,41.0091,40.97,41.0091,29071.0
2018-05-16 14:30:00,52.48,52.48,52.44,52.46,33824.0,41.0091,41.0091,40.9778,40.9934,33824.0
2018-05-16 14:35:00,52.45,52.47,52.44,52.47,23962.0,40.9856,41.0012,40.9778,41.0012,23962.0
2018-05-16 14:40:00,52.47,52.5,52.46,52.5,36245.0,41.0012,41.0247,40.9934,41.0247,36245.0
2018-05-16 14:45:00,52.5,52.5,52.48,52.48,13179.0,41.0247,41.0247,41.0091,41.0091,13179.0
2018-05-16 14:50:00,52.48,52.49,52.44,52.47,35141.0,41.0091,41.0169,40.9778,41.0012,35141.0
2018-05-16 14:55:00,52.46,52.49,52.45,52.47,22214.0,40.9934,41.0169,40.9856,41.0012,22214.0
2018-05-16 15:00:00,52.47,52.47,52.33,52.34,38420.0,41.0012,41.0012,40.8918,40.8997,38420.0
2018-05-16 15:05:00,52.34,52.36,52.3,52.35,42560.0,40.8997,40.9153,40.8684,40.9075,42560.0
2018-05-16 15:10:00,52.35,52.37,52.25,52.27,70263.0,40.9075,40.9231,40.8293,40.845,70263.0
2018-05-16 15:15:00,52.27,52.31,52.24,52.26,59383.0,40.845,40.8762,40.8215,40.8371,59383.0
2018-05-16 15:20:00,52.25,52.27,52.2,52.24,62131.0,40.8293,40.845,40.7903,40.8215,62131.0
2018-05-16 15:25:00,52.23,52.25,52.2,52.21,42686.0,40.8137,40.8293,40.7903,40.7981,42686.0
2018-05-16 15:30:00,52.22,52.27,52.2,52.21,99992.0,40.8059,40.845,40.7903,40.7981,99992.0
2018-05-16 15:35:00,52.21,52.23,52.17,52.2,83465.0,40.7981,40.8137,40.7668,40.7903,83465.0
2018-05-16 15:40:00,52.2,52.25,52.18,52.21,98854.0,40.7903,40.8293,40.7746,40.7981,98854.0
2018-05-16 15:45:00,52.21,52.21,52.12,52.15,112554.0,40.7981,40.7981,40.7277,40.7512,112554.0
2018-05-16 15:50:00,52.16,52.25,52.15,52.19,159610.0,40.759,40.8293,40.7512,40.7824,159610.0
2018-05-16 15:55:00,52.2,52.25,52.19,52.22,272072.0,40.7903,40.8293,40.7824,40.8059,272072.0
2018-05-17 09:30:00,52.05,52.33,51.97,52.29,143778.0,40.673,40.8918,40.6105,40.8606,143778.0
2018-05-17 09:35:00,52.26,52.31,52.1,52.1,43512.0,40.8371,40.8762,40.7121,40.7121,43512.0
2018-05-17 09:40:00,52.1,52.14,52.01,52.05,40993.0,40.7121,40.7434,40.6418,40.673,40993.0
2018-05-17 09:45:00,52.03,52.12,51.96,52.11,44817.0,40.6574,40.7277,40.6027,40.7199,44817.0
2018-05-17 09:50:00,52.12,52.17,52.07,52.1,41701.0,40.7277,40.7668,40.6887,40.7121,41701.0
2018-05-17 09:55:00,52.1,52.15,52.08,52.12,30702.0,40.7121,40.7512,40.6965,40.7277,30702.0
2018-05-17 10:00:00,52.12,52.28,52.1,52.28,60150.0,40.7277,40.8528,40.7121,40.8528,60150.0
2018-05-17 10:05:00,52.28,52.36,52.26,52.34,79320.0,40.8528,40.9153,40.8371,40.8997,79320.0
2018-05-17 10:10:00,52.34,52.54,52.34,52.52,93208.0,40.8997,41.0559,40.8997,41.0403,93208.0
2018-05-17 10:15:00,52.53,52.66,52.5,52.64,80965.0,41.0481,41.1497,41.0247,41.1341,80965.0
2018-05-17 10:20:00,52.64,52.66,52.59,52.62,99062.0,41.1341,41.1497,41.095,41.1185,99062.0
2018-05-17 10:25:00,52.62,52.63,52.52,52.55,52218.0,41.1185,41.1263,41.0403,41.0638,52218.0
2018-05-17 10:30:00,52.55,52.56,52.47,52.56,43847.0,41.0638,41.0716,41.0012,41.0716,43847.0
2018-05-17 10:35:00,52.57,52.6,52.52,52.53,56772.0,41.0794,41.1028,41.0403,41.0481,56772.0
2018-05-17 10:40:00,52.52,52.6,52.5,52.59,36650.0,41.0403,41.1028,41.0247,41.095,36650.0
2018-05-17 10:45:00,52.58,52.63,52.57,52.63,23586.0,41.0872,41.1263,41.0794,41.1263,23586.0
2018-05-17 10:50:00,52.63,52.77,52.63,52.76,97928.0,41.1263,41.2357,41.1263,41.2279,97928.0
2018-05-17 10:55:00,52.76,52.82,52.74,52.78,106489.0,41.2279,41.2747,41.2122,41.2435,106489.0
2018-05-17 11:00:00,52.78,52.81,52.76,52.8,64409.0,41.2435,41.2669,41.2279,41.2591,64409.0
2018-05-17 11:05:00,52.8,52.84,52.77,52.78,49600.0,41.2591,41.2904,41.2357,41.2435,49600.0
2018-05-17 11:10:00,52.79,52.87,52.78,52.87,69505.0,41.2513,41.3138,41.2435,41.3138,69505.0
2018-05-17 11:15:00,52.86,52.89,52.81,52.88,69172.0,41.306,41.3294,41.2669,41.3216,69172.0
2018-05-17 11:20:00,52.88,52.9,52.83,52.88,71946.0,41.3216,41.3373,41.2826,41.3216,71946.0
2018-05-17 11:25:00,52.88,52.9,52.87,52.87,39670.0,41.3216,41.3373,41.3138,41.3138,39670.0
2018-05-17 11:30:00,52.88,52.88,52.83,52.85,67721.0,41.3216,41.3216,41.2826,41.2982,67721.0
2018-05-17 11:35:00,52.85,52.9,52.84,52.89,51266.0,41.2982,41.3373,41.2904,41.3294,51266.0
2018-05-17 11:40:00,52.89,52.93,52.84,52.93,257530.0,41.3294,41.3607,41.2904,41.3607,257530.0
2018-05-17 11:45:00,52.92,52.93,52.88,52.91,119563.0,41.3529,41.3607,41.3216,41.3451,119563.0
2018-05-17 11:50:00,52.91,53.02,52.9,53.01,147553.0,41.3451,41.431,41.3373,41.4232,147553.0
2018-05-17 11:55:00,53.01,53.23,53.01,53.16,151819.0,41.4232,41.5951,41.4232,41.5404,151819.0
2018-05-17 12:00:00,53.17,53.17,53.05,53.11,118886.0,41.5482,41.5482,41.4545,41.5014,118886.0
2018-05-17 12:05:00,53.1,53.12,53.04,53.07,74037.0,41.4935,41.5092,41.4467,41.4701,74037.0
2018-05-17 12:10:00,53.07,53.1,53.03,53.07,58996.0,41.4701,41.4935,41.4388,41.4701,58996.0
2018-05-17 12:15:00,53.07,53.12,53.06,53.09,59711.0,41.4701,41.5092,41.4623,41.4857,59711.0
2018-05-17 12:20:00,53.08,53.12,53.08,53.11,49392.0,41.4779,41.5092,41.4779,41.5014,49392.0
2018-05-17 12:25:00,53.11,53.15,53.1,53.1,55119.0,41.5014,41.5326,41.4935,41.4935,55119.0
2018-05-17 12:30:00,53.11,53.14,53.09,53.11,57026.0,41.5014,41.5248,41.4857,41.5014,57026.0
2018-05-17 12:35:00,53.11,53.17,53.1,53.14,65851.0,41.5014,41.5482,41.4935,41.5248,65851.0
2018-05-17 12:40:00,53.13,53.13,53.02,53.12,73892.0,41.517,41.517,41.431,41.5092,73892.0
2018-05-17 12:45:00,53.11,53.23,53.08,53.21,99600.0,41.5014,41.5951,41.4779,41.5795,99600.0
2018-05-17 12:50:00,53.21,53.23,53.16,53.17,50278.0,41.5795,41.5951,41.5404,41.5482,50278.0
2018-05-17 12:55:00,53.16,53.18,53.11,53.15,38162.0,41.5404,41.5561,41.5014,41.5326,38162.0
2018-05-17 13:00:00,53.14,53.17,53.14,53.15,28207.0,41.5248,41.5482,41.5248,41.5326,28207.0
2018-05-17 13:05:00,53.15,53.23,53.14,53.22,39715.0,41.5326,41.5951,41.5248,41.5873,39715.0
2018-05-17 13:10:00,53.22,53.25,53.2,53.25,55189.0,41.5873,41.6108,41.5717,41.6108,55189.0
2018-05-17 13:15:00,53.24,53.32,53.23,53.3,139973.0,41.6029,41.6655,41.5951,41.6498,139973.0
2018-05-17 13:20:00,53.3,53.4,53.3,53.38,138034.0,41.6498,41.728,41.6498,41.7123,138034.0
2018-05-17 13:25:00,53.38,53.39,53.29,53.31,82382.0,41.7123,41.7202,41.642,41.6576,82382.0
2018-05-17 13:30:00,53.31,53.35,53.29,53.33,53602.0,41.6576,41.6889,41.642,41.6733,53602.0
2018-05-17 13:35:00,53.33,53.36,53.31,53.34,50637.0,41.6733,41.6967,41.6576,41.6811,50637.0
2018-05-17 13:40:00,53.34,53.36,53.22,53.23,73744.0,41.6811,41.6967,41.5873,41.5951,73744.0
2018-05-17 13:45:00,53.22,53.23,53.21,53.22,28487.0,41.5873,41.5951,41.5795,41.5873,28487.0
2018-05-17 13:50:00,53.21,53.25,53.18,53.2,43481.0,41.5795,41.6108,41.5561,41.5717,43481.0
2018-05-17 13:55:00,53.2,53.2,53.09,53.15,59467.0,41.5717,41.5717,41.4857,41.5326,59467.0
2018-05-17 14:00:00,53.15,53.18,53.09,53.14,93402.0,41.5326,41.5561,41.4857,41.5248,93402.0
2018-05-17 14:05:00,53.13,53.16,53.11,53.15,68754.0,41.517,41.5404,41.5014,41.5326,68754.0
2018-05-17 14:10:00,53.16,53.24,53.15,53.2,63163.0,41.5404,41.6029,41.5326,41.5717,63163.0
2018-05-17 14:15:00,53.21,53.29,53.2,53.29,68194.0,41.5795,41.642,41.5717,41.642,68194.0
2018-05-17 14:20:00,53.3,53.36,53.29,53.35,98002.0,41.6498,41.6967,41.642,41.6889,98002.0
2018-05-17 14:25:00,53.36,53.36,53.31,53.32,56699.0,41.6967,41.6967,41.6576,41.6655,56699.0
2018-05-17 14:30:00,53.32,53.36,53.31,53.33,57641.0,41.6655,41.6967,41.6576,41.6733,57641.0
2018-05-17 14:35:00,53.33,53.33,53.27,53.28,52416.0,41.6733,41.6733,41.6264,41.6342,52416.0
2018-05-17 14:40:00,53.27,53.31,53.17,53.17,287378.0,41.6264,41.6576,41.5482,41.5482,287378.0
2018-05-17 14:45:00,53.17,53.17,53.07,53.14,90041.0,41.5482,41.5482,41.4701,41.5248,90041.0
2018-05-17 14:50:00,53.14,53.17,53.1,53.12,59789.0,41.5248,41.5482,41.4935,41.5092,59789.0
2018-05-17 14:55:00,53.13,53.13,53.09,53.12,71596.0,41.517,41.517,41.4857,41.5092,71596.0
2018-05-17 15:00:00,53.12,53.12,53.02,53.03,74086.0,41.5092,41.5092,41.431,41.4388,74086.0
2018-05-17 15:05:00,53.03,53.05,52.96,53.0,86781.0,41.4388,41.4545,41.3841,41.4154,86781.0
2018-05-17 15:10:00,53.0,53.05,52.98,52.99,69482.0,41.4154,41.4545,41.3998,41.4076,69482.0
2018-05-17 15:15:00,52.99,53.02,52.93,53.02,129409.0,41.4076,41.431,41.3607,41.431,129409.0
2018-05-17 15:20:00,53.02,53.09,53.0,53.01,93418.0,41.431,41.4857,41.4154,41.4232,93418.0
2018-05-17 15:25:00,53.01,53.03,52.98,52.98,77041.0,41.4232,41.4388,41.3998,41.3998,77041.0
2018-05-17 15:30:00,52.98,52.99,52.88,52.91,100403.0,41.3998,41.4076,41.3216,41.3451,100403.0
2018-05-17 15:35:00,52.91,52.91,52.71,52.77,167373.0,41.3451,41.3451,41.1888,41.2357,167373.0
2018-05-17 15:40:00,52.77,52.77,52.61,52.63,215918.0,41.2357,41.2357,41.1106,41.1263,215918.0
2018-05-17 15:45:00,52.62,52.71,52.6,52.7,159829.0,41.1185,41.1888,41.1028,41.181,159829.0
2018-05-17 15:50:00,52.7,52.74,52.66,52.72,193644.0,41.181,41.2122,41.1497,41.1966,193644.0
2018-05-17 15:55:00,52.72,52.82,52.71,52.74,465654.0,41.1966,41.2747,41.1888,41.2122,465654.0
2018-05-18 09:30:00,52.88,52.97,52.59,52.62,416823.0,41.3216,41.392,41.095,41.1185,416823.0
2018-05-18 09:35:00,52.59,52.83,52.59,52.82,50467.0,41.095,41.2826,41.095,41.2747,50467.0
2018-05-18 09:40:00,52.82,52.91,52.79,52.84,115834.0,41.2747,41.3451,41.2513,41.2904,115834.0
2018-05-18 09:45:00,52.83,52.87,52.75,52.86,50964.0,41.2826,41.3138,41.22,41.306,50964.0
2018-05-18 09:50:00,52.86,52.91,52.65,52.67,79146.0,41.306,41.3451,41.1419,41.1575,79146.0
2018-05-18 09:55:00,52.67,52.73,52.6,52.73,74327.0,41.1575,41.2044,41.1028,41.2044,74327.0
2018-05-18 10:00:00,52.72,52.73,52.58,52.59,57272.0,41.1966,41.2044,41.0872,41.095,57272.0
2018-05-18 10:05:00,52.58,52.58,52.47,52.5,46218.0,41.0872,41.0872,41.0012,41.0247,46218.0
2018-05-18 10:10:00,52.5,52.51,52.43,52.45,59458.0,41.0247,41.0325,40.97,40.9856,59458.0
2018-05-18 10:15:00,52.45,52.57,52.44,52.56,67990.0,40.9856,41.0794,40.9778,41.0716,67990.0
2018-05-18 10:20:00,52.56,52.7,52.56,52.69,57580.0,41.0716,41.181,41.0716,41.1732,57580.0
2018-05-18 10:25:00,52.7,52.72,52.64,52.65,54295.0,41.181,41.1966,41.1341,41.1419,54295.0
2018-05-18 10:30:00,52.65,52.67,52.5,52.53,56645.0,41.1419,41.1575,41.0247,41.0481,56645.0
2018-05-18 10:35:00,52.53,53.02,52.51,52.64,334948.0,41.0481,41.431,41.0325,41.1341,334948.0
2018-05-18 10:40:00,52.64,53.15,52.53,52.68,390171.0,41.1341,41.5326,41.0481,41.1653,390171.0
2018-05-18 10:45:00,52.67,52.7,52.59,52.69,71638.0,41.1575,41.181,41.095,41.1732,71638.0
2018-05-18 10:50:00,52.69,52.74,52.66,52.7,47341.0,41.1732,41.2122,41.1497,41.181,47341.0
2018-05-18 10:55:00,52.71,52.75,52.5,52.54,62662.0,41.1888,41.22,41.0247,41.0559,62662.0
2018-05-18 11:00:00,52.55,52.57,52.44,52.56,57507.0,41.0638,41.0794,40.9778,41.0716,57507.0
2018-05-18 11:05:00,52.55,52.57,52.47,52.47,39360.0,41.0638,41.0794,41.0012,41.0012,39360.0
2018-05-18 11:10:00,52.49,52.62,52.48,52.58,37991.0,41.0169,41.1185,41.0091,41.0872,37991.0
2018-05-18 11:15:00,52.58,52.63,52.57,52.63,30390.0,41.0872,41.1263,41.0794,41.1263,30390.0
2018-05-18 11:20:00,52.64,52.74,52.63,52.74,46110.0,41.1341,41.2122,41.1263,41.2122,46110.0
2018-05-18 11:25:00,52.73,52.75,52.7,52.73,40591.0,41.2044,41.22,41.181,41.2044,40591.0
2018-05-18 11:30:00,52.73,52.78,52.68,52.68,43585.0,41.2044,41.2435,41.1653,41.1653,43585.0
2018-05-18 11:35:00,52.67,52.77,52.65,52.72,36727.0,41.1575,41.2357,41.1419,41.1966,36727.0
2018-05-18 11:40:00,52.72,52.83,52.72,52.81,28342.0,41.1966,41.2826,41.1966,41.2669,28342.0
2018-05-18 11:45:00,52.82,52.82,52.74,52.74,34053.0,41.2747,41.2747,41.2122,41.2122,34053.0
2018-05-18 11:50:00,52.74,52.79,52.72,52.77,32073.0,41.2122,41.2513,41.1966,41.2357,32073.0
2018-05-18 11:55:00,52.78,52.87,52.78,52.83,44004.0,41.2435,41.3138,41.2435,41.2826,44004.0
2018-05-18 12:00:00,52.82,52.83,52.78,52.78,22610.0,41.2747,41.2826,41.2435,41.2435,22610.0
2018-05-18 12:05:00,52.78,52.82,52.78,52.8,24369.0,41.2435,41.2747,41.2435,41.2591,24369.0
2018-05-18 12:10:00,52.8,52.84,52.77,52.77,21648.0,41.2591,41.2904,41.2357,41.2357,21648.0
2018-05-18 12:15:00,52.78,52.78,52.73,52.76,25558.0,41.2435,41.2435,41.2044,41.2279,25558.0
2018-05-18 12:20:00,52.77,52.81,52.77,52.77,25185.0,41.2357,41.2669,41.2357,41.2357,25185.0
2018-05-18 12:25:00,52.77,52.77,52.66,52.69,35126.0,41.2357,41.2357,41.1497,41.1732,35126.0
2018-05-18 12:30:00,52.69,52.71,52.57,52.6,85452.0,41.1732,41.1888,41.0794,41.1028,85452.0
2018-05-18 12:35:00,52.6,52.67,52.58,52.63,39192.0,41.1028,41.1575,41.0872,41.1263,39192.0
2018-05-18 12:40:00,52.62,52.65,52.55,52.62,31078.0,41.1185,41.1419,41.0638,41.1185,31078.0
2018-05-18 12:45:00,52.63,52.67,52.59,52.65,33690.0,41.1263,41.1575,41.095,41.1419,33690.0
2018-05-18 12:50:00,52.65,52.69,52.61,52.65,36478.0,41.1419,41.1732,41.1106,41.1419,36478.0
2018-05-18 12:55:00,52.65,52.67,52.63,52.64,26692.0,41.1419,41.1575,41.1263,41.1341,26692.0
2018-05-18 13:00:00,52.65,52.66,52.57,52.62,35247.0,41.1419,41.1497,41.0794,41.1185,35247.0
2018-05-18 13:05:00,52.63,52.66,52.61,52.61,37564.0,41.1263,41.1497,41.1106,41.1106,37564.0
2018-05-18 13:10:00,52.61,52.64,52.59,52.62,36727.0,41.1106,41.1341,41.095,41.1185,36727.0
2018-05-18 13:15:00,52.63,52.63,52.57,52.61,36007.0,41.1263,41.1263,41.0794,41.1106,36007.0
2018-05-18 13:20:00,52.6,52.62,52.58,52.6,35060.0,41.1028,41.1185,41.0872,41.1028,35060.0
2018-05-18 13:25:00,52.59,52.6,52.54,52.56,56024.0,41.095,41.1028,41.0559,41.0716,56024.0
2018-05-18 13:30:00,52.55,52.57,52.51,52.53,29689.0,41.0638,41.0794,41.0325,41.0481,29689.0
2018-05-18 13:35:00,52.52,52.59,52.51,52.57,40084.0,41.0403,41.095,41.0325,41.0794,40084.0
2018-05-18 13:40:00,52.57,52.61,52.52,52.54,35944.0,41.0794,41.1106,41.0403,41.0559,35944.0
2018-05-18 13:45:00,52.54,52.57,52.51,52.57,28249.0,41.0559,41.0794,41.0325,41.0794,28249.0
2018-05-18 13:50:00,52.57,52.57,52.52,52.56,33754.0,41.0794,41.0794,41.0403,41.0716,33754.0
2018-05-18 13:55:00,52.55,52.6,52.55,52.56,27032.0,41.0638,41.1028,41.0638,41.0716,27032.0
2018-05-18 14:00:00,52.57,52.58,52.53,52.57,34185.0,41.0794,41.0872,41.0481,41.0794,34185.0
2018-05-18 14:05:00,52.56,52.64,52.56,52.64,56673.0,41.0716,41.1341,41.0716,41.1341,56673.0
2018-05-18 14:10:00,52.64,52.65,52.62,52.65,19791.0,41.1341,41.1419,41.1185,41.1419,19791.0
2018-05-18 14:15:00,52.64,52.64,52.59,52.61,26279.0,41.1341,41.1341,41.095,41.1106,26279.0
2018-05-18 14:20:00,52.6,52.67,52.6,52.67,51613.0,41.1028,41.1575,41.1028,41.1575,51613.0
2018-05-18 14:25:00,52.67,52.67,52.64,52.65,27145.0,41.1575,41.1575,41.1341,41.1419,27145.0
2018-05-18 14:30:00,52.65,52.65,52.6,52.62,27958.0,41.1419,41.1419,41.1028,41.1185,27958.0
2018-05-18 14:35:00,52.62,52.66,52.62,52.65,20603.0,41.1185,41.1497,41.1185,41.1419,20603.0
2018-05-18 14:40:00,52.65,52.68,52.62,52.64,41702.0,41.1419,41.1653,41.1185,41.1341,41702.0
2018-05-18 14:45:00,52.64,52.64,52.59,52.61,24037.0,41.1341,41.1341,41.095,41.1106,24037.0
2018-05-18 14:50:00,52.61,52.65,52.6,52.65,41822.0,41.1106,41.1419,41.1028,41.1419,41822.0
2018-05-18 14:55:00,52.66,52.69,52.63,52.66,31729.0,41.1497,41.1732,41.1263,41.1497,31729.0
2018-05-18 15:00:00,52.66,52.66,52.56,52.58,36573.0,41.1497,41.1497,41.0716,41.0872,36573.0
2018-05-18 15:05:00,52.58,52.63,52.57,52.61,35763.0,41.0872,41.1263,41.0794,41.1106,35763.0
2018-05-18 15:10:00,52.61,52.62,52.58,52.61,48478.0,41.1106,41.1185,41.0872,41.1106,48478.0
2018-05-18 15:15:00,52.61,52.63,52.58,52.59,44741.0,41.1106,41.1263,41.0872,41.095,44741.0
2018-05-18 15:20:00,52.59,52.66,52.58,52.63,44957.0,41.095,41.1497,41.0872,41.1263,44957.0
2018-05-18 15:25:00,52.63,52.63,52.57,52.58,48405.0,41.1263,41.1263,41.0794,41.0872,48405.0
2018-05-18 15:30:00,52.59,52.61,52.57,52.59,46924.0,41.095,41.1106,41.0794,41.095,46924.0
2018-05-18 15:35:00,52.59,52.62,52.58,52.6,66165.0,41.095,41.1185,41.0872,41.1028,66165.0
2018-05-18 15:40:00,52.61,52.63,52.59,52.61,78429.0,41.1106,41.1263,41.095,41.1106,78429.0
2018-05-18 15:45:00,52.6,52.65,52.58,52.63,95442.0,41.1028,41.1419,41.0872,41.1263,95442.0
2018-05-18 15:50:00,52.63,52.73,52.59,52.72,150727.0,41.1263,41.2044,41.095,41.1966,150727.0
2018-05-18 15:55:00,52.72,52.75,52.68,52.71,423942.0,41.1966,41.22,41.1653,41.1888,423942.0
2018-05-21 09:30:00,52.12,52.32,51.92,52.22,325830.0,40.7277,40.884,40.5715,40.8059,325830.0
2018-05-21 09:35:00,52.21,52.44,52.11,52.13,140744.0,40.7981,40.9778,40.7199,40.7356,140744.0
2018-05-21 09:40:00,52.12,52.17,52.01,52.15,99850.0,40.7277,40.7668,40.6418,40.7512,99850.0
2018-05-21 09:45:00,52.14,52.3,52.14,52.29,119305.0,40.7434,40.8684,40.7434,40.8606,119305.0
2018-05-21 09:50:00,52.29,52.36,52.15,52.26,100318.0,40.8606,40.9153,40.7512,40.8371,100318.0
2018-05-21 09:55:00,52.26,52.34,52.19,52.31,138833.0,40.8371,40.8997,40.7824,40.8762,138833.0
2018-05-21 10:00:00,52.32,52.43,52.29,52.4,92381.0,40.884,40.97,40.8606,40.9465,92381.0
2018-05-21 10:05:00,52.4,52.48,52.35,52.46,150538.0,40.9465,41.0091,40.9075,40.9934,150538.0
2018-05-21 10:10:00,52.47,52.6,52.46,52.58,80717.0,41.0012,41.1028,40.9934,41.0872,80717.0
2018-05-21 10:15:00,52.57,52.64,52.46,52.53,50983.0,41.0794,41.1341,40.9934,41.0481,50983.0
2018-05-21 10:20:00,52.53,52.6,52.49,52.54,70076.0,41.0481,41.1028,41.0169,41.0559,70076.0
2018-05-21 10:25:00,52.55,52.6,52.52,52.58,42705.0,41.0638,41.1028,41.0403,41.0872,42705.0
2018-05-21 10:30:00,52.59,52.59,52.55,52.59,23998.0,41.095,41.095,41.0638,41.095,23998.0
2018-05-21 10:35:00,52.59,52.74,52.59,52.7,92538.0,41.095,41.2122,41.095,41.181,92538.0
2018-05-21 10:40:00,52.71,52.72,52.56,52.64,104578.0,41.1888,41.1966,41.0716,41.1341,104578.0
2018-05-21 10:45:00,52.65,52.76,52.65,52.75,47577.0,41.1419,41.2279,41.1419,41.22,47577.0
2018-05-21 10:50:00,52.74,52.76,52.63,52.63,59431.0,41.2122,41.2279,41.1263,41.1263,59431.0
2018-05-21 10:55:00,52.63,52.65,52.61,52.63,27008.0,41.1263,41.1419,41.1106,41.1263,27008.0
2018-05-21 11:00:00,52.62,52.69,52.59,52.6,30046.0,41.1185,41.1732,41.095,41.1028,30046.0
2018-05-21 11:05:00,52.6,52.63,52.58,52.6,39988.0,41.1028,41.1263,41.0872,41.1028,39988.0
2018-05-21 11:10:00,52.6,52.63,52.58,52.58,33357.0,41.1028,41.1263,41.0872,41.0872,33357.0
2018-05-21 11:15:00,52.58,52.64,52.56,52.62,44337.0,41.0872,41.1341,41.0716,41.1185,44337.0
2018-05-21 11:20:00,52.62,52.65,52.6,52.61,32870.0,41.1185,41.1419,41.1028,41.1106,32870.0
2018-05-21 11:25:00,52.6,52.62,52.5,52.54,48747.0,41.1028,41.1185,41.0247,41.0559,48747.0
2018-05-21 11:30:00,52.54,52.55,52.47,52.5,72070.0,41.0559,41.0638,41.0012,41.0247,72070.0
2018-05-21 11:35:00,52.5,52.56,52.45,52.55,58881.0,41.0247,41.0716,40.9856,41.0638,58881.0
2018-05-21 11:40:00,52.56,52.57,52.46,52.5,58272.0,41.0716,41.0794,40.9934,41.0247,58272.0
2018-05-21 11:45:00,52.49,52.49,52.45,52.48,35221.0,41.0169,41.0169,40.9856,41.0091,35221.0
2018-05-21 11:50:00,52.48,52.5,52.46,52.48,20981.0,41.0091,41.0247,40.9934,41.0091,20981.0
2018-05-21 11:55:00,52.47,52.49,52.45,52.48,21610.0,41.0012,41.0169,40.9856,41.0091,21610.0
2018-05-21 12:00:00,52.48,52.54,52.48,52.54,37087.0,41.0091,41.0559,41.0091,41.0559,37087.0
2018-05-21 12:05:00,52.53,52.56,52.5,52.56,37582.0,41.0481,41.0716,41.0247,41.0716,37582.0
2018-05-21 12:10:00,52.56,52.7,52.56,52.68,52710.0,41.0716,41.181,41.0716,41.1653,52710.0
2018-05-21 12:15:00,52.67,52.68,52.63,52.63,28025.0,41.1575,41.1653,41.1263,41.1263,28025.0
2018-05-21 12:20:00,52.64,52.64,52.58,52.6,19691.0,41.1341,41.1341,41.0872,41.1028,19691.0
2018-05-21 12:25:00,52.6,52.6,52.56,52.59,22215.0,41.1028,41.1028,41.0716,41.095,22215.0
2018-05-21 12:30:00,52.6,52.61,52.56,52.59,38987.0,41.1028,41.1106,41.0716,41.095,38987.0
2018-05-21 12:35:00,52.58,52.6,52.56,52.58,21190.0,41.0872,41.1028,41.0716,41.0872,21190.0
2018-05-21 12:40:00,52.57,52.66,52.56,52.63,41301.0,41.0794,41.1497,41.0716,41.1263,41301.0
2018-05-21 12:45:00,52.64,52.7,52.62,52.64,37627.0,41.1341,41.181,41.1185,41.1341,37627.0
2018-05-21 12:50:00,52.65,52.67,52.61,52.63,25034.0,41.1419,41.1575,41.1106,41.1263,25034.0
2018-05-21 12:55:00,52.64,52.64,52.59,52.61,20674.0,41.1341,41.1341,41.095,41.1106,20674.0
2018-05-21 13:00:00,52.61,52.63,52.59,52.59,25954.0,41.1106,41.1263,41.095,41.095,25954.0
2018-05-21 13:05:00,52.59,52.63,52.58,52.63,25713.0,41.095,41.1263,41.0872,41.1263,25713.0
2018-05-21 13:10:00,52.62,52.63,52.57,52.57,28547.0,41.1185,41.1263,41.0794,41.0794,28547.0
2018-05-21 13:15:00,52.58,52.59,52.53,52.53,36474.0,41.0872,41.095,41.0481,41.0481,36474.0
2018-05-21 13:20:00,52.53,52.54,52.47,52.47,18789.0,41.0481,41.0559,41.0012,41.0012,18789.0
2018-05-21 13:25:00,52.48,52.5,52.44,52.46,26034.0,41.0091,41.0247,40.9778,40.9934,26034.0
2018-05-21 13:30:00,52.46,52.49,52.44,52.47,27753.0,40.9934,41.0169,40.9778,41.0012,27753.0
2018-05-21 13:35:00,52.47,52.5,52.47,52.49,21363.0,41.0012,41.0247,41.0012,41.0169,21363.0
2018-05-21 13:40:00,52.48,52.5,52.47,52.5,22109.0,41.0091,41.0247,41.0012,41.0247,22109.0
2018-05-21 13:45:00,52.5,52.52,52.5,52.5,38341.0,41.0247,41.0403,41.0247,41.0247,38341.0
2018-05-21 13:50:00,52.5,52.51,52.45,52.45,32782.0,41.0247,41.0325,40.9856,40.9856,32782.0
2018-05-21 13:55:00,52.45,52.49,52.45,52.48,21467.0,40.9856,41.0169,40.9856,41.0091,21467.0
2018-05-21 14:00:00,52.48,52.49,52.42,52.45,25421.0,41.0091,41.0169,40.9622,40.9856,25421.0
2018-05-21 14:05:00,52.45,52.46,52.43,52.45,26300.0,40.9856,40.9934,40.97,40.9856,26300.0
2018-05-21 14:10:00,52.45,52.47,52.41,52.43,64809.0,40.9856,41.0012,40.9544,40.97,64809.0
2018-05-21 14:15:00,52.42,52.42,52.37,52.38,31840.0,40.9622,40.9622,40.9231,40.9309,31840.0
2018-05-21 14:20:00,52.38,52.4,52.35,52.39,25933.0,40.9309,40.9465,40.9075,40.9387,25933.0
2018-05-21 14:25:00,52.38,52.42,52.38,52.38,26931.0,40.9309,40.9622,40.9309,40.9309,26931.0
2018-05-21 14:30:00,52.38,52.38,52.32,52.35,45426.0,40.9309,40.9309,40.884,40.9075,45426.0
2018-05-21 14:35:00,52.35,52.36,52.3,52.33,50006.0,40.9075,40.9153,40.8684,40.8918,50006.0
2018-05-21 14:40:00,52.33,52.34,52.26,52.27,43920.0,40.8918,40.8997,40.8371,40.845,43920.0
2018-05-21 14:45:00,52.26,52.35,52.26,52.33,36213.0,40.8371,40.9075,40.8371,40.8918,36213.0
2018-05-21 14:50:00,52.33,52.36,52.32,52.33,28928.0,40.8918,40.9153,40.884,40.8918,28928.0
2018-05-21 14:55:00,52.33,52.36,52.32,52.34,37933.0,40.8918,40.9153,40.884,40.8997,37933.0
2018-05-21 15:00:00,52.34,52.35,52.27,52.3,52359.0,40.8997,40.9075,40.845,40.8684,52359.0
2018-05-21 15:05:00,52.3,52.34,52.29,52.33,30846.0,40.8684,40.8997,40.8606,40.8918,30846.0
2018-05-21 15:10:00,52.33,52.39,52.32,52.32,35074.0,40.8918,40.9387,40.884,40.884,35074.0
2018-05-21 15:15:00,52.32,52.34,52.3,52.3,42740.0,40.884,40.8997,40.8684,40.8684,42740.0
2018-05-21 15:20:00,52.3,52.31,52.28,52.29,47093.0,40.8684,40.8762,40.8528,40.8606,47093.0
2018-05-21 15:25:00,52.29,52.3,52.22,52.26,43937.0,40.8606,40.8684,40.8059,40.8371,43937.0
2018-05-21 15:30:00,52.26,52.27,52.21,52.22,56712.0,40.8371,40.845,40.7981,40.8059,56712.0
2018-05-21 15:35:00,52.22,52.27,52.21,52.26,110096.0,40.8059,40.845,40.7981,40.8371,110096.0
2018-05-21 15:40:00,52.26,52.31,52.25,52.3,58617.0,40.8371,40.8762,40.8293,40.8684,58617.0
2018-05-21 15:45:00,52.31,52.33,52.26,52.26,83611.0,40.8762,40.8918,40.8371,40.8371,83611.0
2018-05-21 15:50:00,52.27,52.32,52.22,52.29,138416.0,40.845,40.884,40.8059,40.8606,138416.0
2018-05-21 15:55:00,52.3,52.31,52.19,52.25,292390.0,40.8684,40.8762,40.7824,40.8293,292390.0
2018-05-22 09:30:00,52.28,52.39,52.2,52.38,95245.0,40.8528,40.9387,40.7903,40.9309,95245.0
2018-05-22 09:35:00,52.37,52.48,52.35,52.47,47560.0,40.9231,41.0091,40.9075,41.0012,47560.0
2018-05-22 09:40:00,52.48,52.52,52.44,52.5,40977.0,41.0091,41.0403,40.9778,41.0247,40977.0
2018-05-22 09:45:00,52.51,52.55,52.44,52.5,38721.0,41.0325,41.0638,40.9778,41.0247,38721.0
2018-05-22 09:50:00,52.5,52.58,52.48,52.55,73874.0,41.0247,41.0872,41.0091,41.0638,73874.0
2018-05-22 09:55:00,52.55,52.55,52.48,52.52,54139.0,41.0638,41.0638,41.0091,41.0403,54139.0
2018-05-22 10:00:00,52.52,52.52,52.44,52.51,39192.0,41.0403,41.0403,40.9778,41.0325,39192.0
2018-05-22 10:05:00,52.52,52.55,52.51,52.55,29468.0,41.0403,41.0638,41.0325,41.0638,29468.0
2018-05-22 10:10:00,52.55,52.62,52.46,52.5,62444.0,41.0638,41.1185,40.9934,41.0247,62444.0
2018-05-22 10:15:00,52.49,52.56,52.47,52.54,42764.0,41.0169,41.0716,41.0012,41.0559,42764.0
2018-05-22 10:20:00,52.55,52.62,52.55,52.59,22072.0,41.0638,41.1185,41.0638,41.095,22072.0
2018-05-22 10:25:00,52.59,52.71,52.59,52.65,47758.0,41.095,41.1888,41.095,41.1419,47758.0
2018-05-22 10:30:00,52.65,52.69,52.61,52.68,33876.0,41.1419,41.1732,41.1106,41.1653,33876.0
2018-05-22 10:35:00,52.66,52.71,52.62,52.67,86532.0,41.1497,41.1888,41.1185,41.1575,86532.0
2018-05-22 10:40:00,52.68,52.68,52.62,52.68,36291.0,41.1653,41.1653,41.1185,41.1653,36291.0
2018-05-22 10:45:00,52.67,52.7,52.63,52.66,24403.0,41.1575,41.181,41.1263,41.1497,24403.0
2018-05-22 10:50:00,52.66,52.73,52.66,52.71,25638.0,41.1497,41.2044,41.1497,41.1888,25638.0
2018-05-22 10:55:00,52.71,52.74,52.69,52.71,26992.0,41.1888,41.2122,41.1732,41.1888,26992.0
2018-05-22 11:00:00,52.71,52.73,52.7,52.71,28373.0,41.1888,41.2044,41.181,41.1888,28373.0
2018-05-22 11:05:00,52.71,52.78,52.66,52.68,56267.0,41.1888,41.2435,41.1497,41.1653,56267.0
2018-05-22 11:10:00,52.68,52.7,52.63,52.65,30896.0,41.1653,41.181,41.1263,41.1419,30896.0
2018-05-22 11:15:00,52.66,52.74,52.66,52.73,26785.0,41.1497,41.2122,41.1497,41.2044,26785.0
2018-05-22 11:20:00,52.74,52.82,52.74,52.8,35395.0,41.2122,41.2747,41.2122,41.2591,35395.0
2018-05-22 11:25:00,52.8,52.82,52.69,52.7,44112.0,41.2591,41.2747,41.1732,41.181,44112.0
2018-05-22 11:30:00,52.69,52.73,52.68,52.7,20628.0,41.1732,41.2044,41.1653,41.181,20628.0
2018-05-22 11:35:00,52.71,52.71,52.67,52.7,22401.0,41.1888,41.1888,41.1575,41.181,22401.0
2018-05-22 11:40:00,52.69,52.74,52.63,52.74,33790.0,41.1732,41.2122,41.1263,41.2122,33790.0
2018-05-22 11:45:00,52.74,52.76,52.62,52.7,65313.0,41.2122,41.2279,41.1185,41.181,65313.0
2018-05-22 11:50:00,52.71,52.71,52.66,52.67,15508.0,41.1888,41.1888,41.1497,41.1575,15508.0
2018-05-22 11:55:00,52.66,52.71,52.66,52.69,15384.0,41.1497,41.1888,41.1497,41.1732,15384.0
2018-05-22 12:00:00,52.69,52.71,52.65,52.66,20390.0,41.1732,41.1888,41.1419,41.1497,20390.0
2018-05-22 12:05:00,52.66,52.68,52.64,52.64,17248.0,41.1497,41.1653,41.1341,41.1341,17248.0
2018-05-22 12:10:00,52.63,52.65,52.62,52.63,22153.0,41.1263,41.1419,41.1185,41.1263,22153.0
2018-05-22 12:15:00,52.64,52.65,52.58,52.58,17517.0,41.1341,41.1419,41.0872,41.0872,17517.0
2018-05-22 12:20:00,52.58,52.61,52.56,52.59,21605.0,41.0872,41.1106,41.0716,41.095,21605.0
2018-05-22 12:25:00,52.58,52.6,52.57,52.58,13534.0,41.0872,41.1028,41.0794,41.0872,13534.0
2018-05-22 12:30:00,52.58,52.6,52.56,52.56,12252.0,41.0872,41.1028,41.0716,41.0716,12252.0
2018-05-22 12:35:00,52.56,52.62,52.56,52.62,15374.0,41.0716,41.1185,41.0716,41.1185,15374.0
2018-05-22 12:40:00,52.63,52.63,52.61,52.63,8805.0,41.1263,41.1263,41.1106,41.1263,8805.0
2018-05-22 12:45:00,52.63,52.64,52.61,52.64,18776.0,41.1263,41.1341,41.1106,41.1341,18776.0
2018-05-22 12:50:00,52.64,52.67,52.63,52.66,10887.0,41.1341,41.1575,41.1263,41.1497,10887.0
2018-05-22 12:55:00,52.67,52.67,52.63,52.64,19166.0,41.1575,41.1575,41.1263,41.1341,19166.0
2018-05-22 13:00:00,52.65,52.65,52.62,52.63,21395.0,41.1419,41.1419,41.1185,41.1263,21395.0
2018-05-22 13:05:00,52.63,52.69,52.61,52.68,16562.0,41.1263,41.1732,41.1106,41.1653,16562.0
2018-05-22 13:10:00,52.69,52.73,52.68,52.71,20808.0,41.1732,41.2044,41.1653,41.1888,20808.0
2018-05-22 13:15:00,52.71,52.73,52.7,52.71,17657.0,41.1888,41.2044,41.181,41.1888,17657.0
2018-05-22 13:20:00,52.71,52.72,52.67,52.68,12909.0,41.1888,41.1966,41.1575,41.1653,12909.0
2018-05-22 13:25:00,52.69,52.69,52.67,52.68,8510.0,41.1732,41.1732,41.1575,41.1653,8510.0
2018-05-22 13:30:00,52.68,52.68,52.61,52.63,18815.0,41.1653,41.1653,41.1106,41.1263,18815.0
2018-05-22 13:35:00,52.64,52.64,52.61,52.63,15644.0,41.1341,41.1341,41.1106,41.1263,15644.0
2018-05-22 13:40:00,52.62,52.64,52.61,52.63,15909.0,41.1185,41.1341,41.1106,41.1263,15909.0
2018-05-22 13:45:00,52.63,52.64,52.62,52.63,10425.0,41.1263,41.1341,41.1185,41.1263,10425.0
2018-05-22 13:50:00,52.63,52.63,52.6,52.62,10836.0,41.1263,41.1263,41.1028,41.1185,10836.0
2018-05-22 13:55:00,52.62,52.65,52.61,52.64,20370.0,41.1185,41.1419,41.1106,41.1341,20370.0
2018-05-22 14:00:00,52.64,52.7,52.64,52.68,12688.0,41.1341,41.181,41.1341,41.1653,12688.0
2018-05-22 14:05:00,52.68,52.7,52.67,52.68,13186.0,41.1653,41.181,41.1575,41.1653,13186.0
2018-05-22 14:10:00,52.67,52.68,52.66,52.67,13073.0,41.1575,41.1653,41.1497,41.1575,13073.0
2018-05-22 14:15:00,52.68,52.71,52.67,52.71,19507.0,41.1653,41.1888,41.1575,41.1888,19507.0
2018-05-22 14:20:00,52.71,52.71,52.69,52.71,17619.0,41.1888,41.1888,41.1732,41.1888,17619.0
2018-05-22 14:25:00,52.71,52.74,52.7,52.73,23350.0,41.1888,41.2122,41.181,41.2044,23350.0
2018-05-22 14:30:00,52.73,52.75,52.72,52.72,22987.0,41.2044,41.22,41.1966,41.1966,22987.0
2018-05-22 14:35:00,52.72,52.73,52.7,52.71,18788.0,41.1966,41.2044,41.181,41.1888,18788.0
2018-05-22 14:40:00,52.72,52.73,52.71,52.71,13197.0,41.1966,41.2044,41.1888,41.1888,13197.0
2018-05-22 14:45:00,52.71,52.73,52.68,52.69,19686.0,41.1888,41.2044,41.1653,41.1732,19686.0
2018-05-22 14:50:00,52.69,52.69,52.65,52.67,17561.0,41.1732,41.1732,41.1419,41.1575,17561.0
2018-05-22 14:55:00,52.67,52.67,52.57,52.6,21836.0,41.1575,41.1575,41.0794,41.1028,21836.0
2018-05-22 15:00:00,52.59,52.62,52.59,52.61,29596.0,41.095,41.1185,41.095,41.1106,29596.0
2018-05-22 15:05:00,52.6,52.62,52.59,52.61,28260.0,41.1028,41.1185,41.095,41.1106,28260.0
2018-05-22 15:10:00,52.6,52.61,52.51,52.51,58099.0,41.1028,41.1106,41.0325,41.0325,58099.0
2018-05-22 15:15:00,52.51,52.54,52.46,52.47,42411.0,41.0325,41.0559,40.9934,41.0012,42411.0
2018-05-22 15:20:00,52.48,52.48,52.44,52.46,37721.0,41.0091,41.0091,40.9778,40.9934,37721.0
2018-05-22 15:25:00,52.45,52.46,52.42,52.42,39314.0,40.9856,40.9934,40.9622,40.9622,39314.0
2018-05-22 15:30:00,52.42,52.43,52.37,52.4,53226.0,40.9622,40.97,40.9231,40.9465,53226.0
2018-05-22 15:35:00,52.4,52.41,52.35,52.38,64641.0,40.9465,40.9544,40.9075,40.9309,64641.0
2018-05-22 15:40:00,52.38,52.43,52.35,52.39,133547.0,40.9309,40.97,40.9075,40.9387,133547.0
2018-05-22 15:45:00,52.38,52.38,52.29,52.37,140446.0,40.9309,40.9309,40.8606,40.9231,140446.0
2018-05-22 15:50:00,52.37,52.37,52.23,52.29,176861.0,40.9231,40.9231,40.8137,40.8606,176861.0
2018-05-22 15:55:00,52.29,52.41,52.28,52.36,253175.0,40.8606,40.9544,40.8528,40.9153,253175.0
2018-05-23 09:30:00,52.34,52.62,52.11,52.42,148550.0,40.8997,41.1185,40.7199,40.9622,148550.0
2018-05-23 09:35:00,52.43,52.5,52.4,52.49,206006.0,40.97,41.0247,40.9465,41.0169,206006.0
2018-05-23 09:40:00,52.5,52.51,52.38,52.39,377052.0,41.0247,41.0325,40.9309,40.9387,377052.0
2018-05-23 09:45:00,52.38,52.45,52.3,52.32,43956.0,40.9309,40.9856,40.8684,40.884,43956.0
2018-05-23 09:50:00,52.31,52.37,52.23,52.29,123666.0,40.8762,40.9231,40.8137,40.8606,123666.0
2018-05-23 09:55:00,52.29,52.42,52.27,52.42,52722.0,40.8606,40.9622,40.845,40.9622,52722.0
2018-05-23 10:00:00,52.43,52.43,52.3,52.32,48844.0,40.97,40.97,40.8684,40.884,48844.0
2018-05-23 10:05:00,52.32,52.45,52.32,52.41,28290.0,40.884,40.9856,40.884,40.9544,28290.0
2018-05-23 10:10:00,52.41,52.45,52.35,52.45,39024.0,40.9544,40.9856,40.9075,40.9856,39024.0
2018-05-23 10:15:00,52.44,52.5,52.43,52.47,107789.0,40.9778,41.0247,40.97,41.0012,107789.0
2018-05-23 10:20:00,52.48,52.5,52.43,52.48,129678.0,41.0091,41.0247,40.97,41.0091,129678.0
2018-05-23 10:25:00,52.49,52.5,52.35,52.37,90807.0,41.0169,41.0247,40.9075,40.9231,90807.0
2018-05-23 10:30:00,52.37,52.44,52.34,52.43,42875.0,40.9231,40.9778,40.8997,40.97,42875.0
2018-05-23 10:35:00,52.42,52.49,52.41,52.44,45841.0,40.9622,41.0169,40.9544,40.9778,45841.0
2018-05-23 10:40:00,52.44,52.47,52.42,52.44,55873.0,40.9778,41.0012,40.9622,40.9778,55873.0
2018-05-23 10:45:00,52.44,52.44,52.3,52.33,74236.0,40.9778,40.9778,40.8684,40.8918,74236.0
2018-05-23 10:50:00,52.33,52.36,52.28,52.35,47614.0,40.8918,40.9153,40.8528,40.9075,47614.0
2018-05-23 10:55:00,52.35,52.38,52.35,52.36,37624.0,40.9075,40.9309,40.9075,40.9153,37624.0
2018-05-23 11:00:00,52.36,52.39,52.34,52.35,39321.0,40.9153,40.9387,40.8997,40.9075,39321.0
2018-05-23 11:05:00,52.36,52.38,52.29,52.3,39754.0,40.9153,40.9309,40.8606,40.8684,39754.0
2018-05-23 11:10:00,52.3,52.35,52.3,52.31,25229.0,40.8684,40.9075,40.8684,40.8762,25229.0
2018-05-23 11:15:00,52.32,52.34,52.28,52.3,133396.0,40.884,40.8997,40.8528,40.8684,133396.0
2018-05-23 11:20:00,52.3,52.32,52.29,52.31,31131.0,40.8684,40.884,40.8606,40.8762,31131.0
2018-05-23 11:25:00,52.32,52.4,52.27,52.28,33155.0,40.884,40.9465,40.845,40.8528,33155.0
2018-05-23 11:30:00,52.28,52.32,52.21,52.22,35868.0,40.8528,40.884,40.7981,40.8059,35868.0
2018-05-23 11:35:00,52.22,52.24,52.2,52.21,16830.0,40.8059,40.8215,40.7903,40.7981,16830.0
2018-05-23 11:40:00,52.2,52.21,52.17,52.2,21727.0,40.7903,40.7981,40.7668,40.7903,21727.0
2018-05-23 11:45:00,52.19,52.26,52.19,52.24,24160.0,40.7824,40.8371,40.7824,40.8215,24160.0
2018-05-23 11:50:00,52.25,52.28,52.21,52.25,36741.0,40.8293,40.8528,40.7981,40.8293,36741.0
2018-05-23 11:55:00,52.24,52.28,52.22,52.22,36379.0,40.8215,40.8528,40.8059,40.8059,36379.0
2018-05-23 12:00:00,52.24,52.36,52.22,52.35,23796.0,40.8215,40.9153,40.8059,40.9075,23796.0
2018-05-23 12:05:00,52.35,52.39,52.3,52.33,37124.0,40.9075,40.9387,40.8684,40.8918,37124.0
2018-05-23 12:10:00,52.34,52.34,52.29,52.3,47346.0,40.8997,40.8997,40.8606,40.8684,47346.0
2018-05-23 12:15:00,52.3,52.31,52.26,52.3,42040.0,40.8684,40.8762,40.8371,40.8684,42040.0
2018-05-23 12:20:00,52.3,52.3,52.19,52.21,25180.0,40.8684,40.8684,40.7824,40.7981,25180.0
2018-05-23 12:25:00,52.21,52.24,52.18,52.21,23044.0,40.7981,40.8215,40.7746,40.7981,23044.0
2018-05-23 12:30:00,52.2,52.27,52.2,52.24,19422.0,40.7903,40.845,40.7903,40.8215,19422.0
2018-05-23 12:35:00,52.25,52.25,52.18,52.22,27495.0,40.8293,40.8293,40.7746,40.8059,27495.0
2018-05-23 12:40:00,52.22,52.33,52.21,52.31,102962.0,40.8059,40.8918,40.7981,40.8762,102962.0
2018-05-23 12:45:00,52.31,52.33,52.26,52.27,55389.0,40.8762,40.8918,40.8371,40.845,55389.0
2018-05-23 12:50:00,52.28,52.33,52.27,52.3,30168.0,40.8528,40.8918,40.845,40.8684,30168.0
2018-05-23 12:55:00,52.3,52.39,52.3,52.36,103087.0,40.8684,40.9387,40.8684,40.9153,103087.0
2018-05-23 13:00:00,52.36,52.41,52.36,52.4,98330.0,40.9153,40.9544,40.9153,40.9465,98330.0
2018-05-23 13:05:00,52.4,52.4,52.32,52.32,24179.0,40.9465,40.9465,40.884,40.884,24179.0
2018-05-23 13:10:00,52.33,52.36,52.32,52.35,23319.0,40.8918,40.9153,40.884,40.9075,23319.0
2018-05-23 13:15:00,52.36,52.37,52.33,52.34,21982.0,40.9153,40.9231,40.8918,40.8997,21982.0
2018-05-23 13:20:00,52.34,52.37,52.34,52.36,13035.0,40.8997,40.9231,40.8997,40.9153,13035.0
2018-05-23 13:25:00,52.36,52.43,52.35,52.43,123532.0,40.9153,40.97,40.9075,40.97,123532.0
2018-05-23 13:30:00,52.43,52.49,52.41,52.41,42212.0,40.97,41.0169,40.9544,40.9544,42212.0
2018-05-23 13:35:00,52.41,52.47,52.36,52.47,29050.0,40.9544,41.0012,40.9153,41.0012,29050.0
2018-05-23 13:40:00,52.47,52.55,52.46,52.51,45759.0,41.0012,41.0638,40.9934,41.0325,45759.0
2018-05-23 13:45:00,52.52,52.53,52.46,52.47,27223.0,41.0403,41.0481,40.9934,41.0012,27223.0
2018-05-23 13:50:00,52.47,52.52,52.47,52.5,122295.0,41.0012,41.0403,41.0012,41.0247,122295.0
2018-05-23 13:55:00,52.51,52.51,52.42,52.46,26694.0,41.0325,41.0325,40.9622,40.9934,26694.0
2018-05-23 14:00:00,52.46,52.53,52.42,52.45,31772.0,40.9934,41.0481,40.9622,40.9856,31772.0
2018-05-23 14:05:00,52.44,52.52,52.44,52.49,34511.0,40.9778,41.0403,40.9778,41.0169,34511.0
2018-05-23 14:10:00,52.5,52.59,52.48,52.57,146103.0,41.0247,41.095,41.0091,41.0794,146103.0
2018-05-23 14:15:00,52.58,52.62,52.56,52.59,41874.0,41.0872,41.1185,41.0716,41.095,41874.0
2018-05-23 14:20:00,52.58,52.6,52.54,52.56,47021.0,41.0872,41.1028,41.0559,41.0716,47021.0
2018-05-23 14:25:00,52.56,52.63,52.56,52.6,80897.0,41.0716,41.1263,41.0716,41.1028,80897.0
2018-05-23 14:30:00,52.6,52.62,52.54,52.56,56879.0,41.1028,41.1185,41.0559,41.0716,56879.0
2018-05-23 14:35:00,52.56,52.59,52.54,52.59,30692.0,41.0716,41.095,41.0559,41.095,30692.0
2018-05-23 14:40:00,52.58,52.58,52.55,52.56,30318.0,41.0872,41.0872,41.0638,41.0716,30318.0
2018-05-23 14:45:00,52.56,52.56,52.5,52.51,32277.0,41.0716,41.0716,41.0247,41.0325,32277.0
2018-05-23 14:50:00,52.5,52.51,52.49,52.51,33874.0,41.0247,41.0325,41.0169,41.0325,33874.0
2018-05-23 14:55:00,52.51,52.58,52.51,52.56,22885.0,41.0325,41.0872,41.0325,41.0716,22885.0
2018-05-23 15:00:00,52.56,52.6,52.55,52.58,33025.0,41.0716,41.1028,41.0638,41.0872,33025.0
2018-05-23 15:05:00,52.58,52.6,52.56,52.57,21613.0,41.0872,41.1028,41.0716,41.0794,21613.0
2018-05-23 15:10:00,52.57,52.59,52.55,52.58,109550.0,41.0794,41.095,41.0638,41.0872,109550.0
2018-05-23 15:15:00,52.58,52.59,52.56,52.58,38662.0,41.0872,41.095,41.0716,41.0872,38662.0
2018-05-23 15:20:00,52.57,52.59,52.54,52.58,78351.0,41.0794,41.095,41.0559,41.0872,78351.0
2018-05-23 15:25:00,52.58,52.62,52.57,52.59,50377.0,41.0872,41.1185,41.0794,41.095,50377.0
2018-05-23 15:30:00,52.6,52.63,52.52,52.52,58325.0,41.1028,41.1263,41.0403,41.0403,58325.0
2018-05-23 15:35:00,52.52,52.53,52.46,52.47,52941.0,41.0403,41.0481,40.9934,41.0012,52941.0
2018-05-23 15:40:00,52.47,52.51,52.46,52.47,64010.0,41.0012,41.0325,40.9934,41.0012,64010.0
2018-05-23 15:45:00,52.47,52.48,52.43,52.47,58761.0,41.0012,41.0091,40.97,41.0012,58761.0
2018-05-23 15:50:00,52.47,52.53,52.46,52.49,120722.0,41.0012,41.0481,40.9934,41.0169,120722.0
2018-05-23 15:55:00,52.49,52.51,52.44,52.5,280408.0,41.0169,41.0325,40.9778,41.0247,280408.0
2018-05-24 09:30:00,52.54,52.68,52.47,52.55,182754.0,41.0559,41.1653,41.0012,41.0638,182754.0
2018-05-24 09:35:00,52.56,52.57,52.47,52.57,72940.0,41.0716,41.0794,41.0012,41.0794,72940.0
2018-05-24 09:40:00,52.55,52.58,52.36,52.43,41205.0,41.0638,41.0872,40.9153,40.97,41205.0
2018-05-24 09:45:00,52.43,52.47,52.35,52.44,95237.0,40.97,41.0012,40.9075,40.9778,95237.0
2018-05-24 09:50:00,52.44,52.44,52.29,52.31,67190.0,40.9778,40.9778,40.8606,40.8762,67190.0
2018-05-24 09:55:00,52.32,52.32,52.21,52.29,50961.0,40.884,40.884,40.7981,40.8606,50961.0
2018-05-24 10:00:00,52.28,52.37,52.23,52.35,52109.0,40.8528,40.9231,40.8137,40.9075,52109.0
2018-05-24 10:05:00,52.35,52.47,52.35,52.44,34543.0,40.9075,41.0012,40.9075,40.9778,34543.0
2018-05-24 10:10:00,52.44,52.5,52.41,52.45,52755.0,40.9778,41.0247,40.9544,40.9856,52755.0
2018-05-24 10:15:00,52.45,52.48,52.4,52.41,38033.0,40.9856,41.0091,40.9465,40.9544,38033.0
2018-05-24 10:20:00,52.41,52.47,52.4,52.41,45514.0,40.9544,41.0012,40.9465,40.9544,45514.0
2018-05-24 10:25:00,52.41,52.43,52.34,52.35,68100.0,40.9544,40.97,40.8997,40.9075,68100.0
2018-05-24 10:30:00,52.35,52.37,52.23,52.23,63457.0,40.9075,40.9231,40.8137,40.8137,63457.0
2018-05-24 10:35:00,52.23,52.31,52.22,52.26,43386.0,40.8137,40.8762,40.8059,40.8371,43386.0
2018-05-24 10:40:00,52.26,52.35,52.23,52.32,32910.0,40.8371,40.9075,40.8137,40.884,32910.0
2018-05-24 10:45:00,52.33,52.37,52.25,52.29,34636.0,40.8918,40.9231,40.8293,40.8606,34636.0
2018-05-24 10:50:00,52.28,52.3,52.24,52.25,19550.0,40.8528,40.8684,40.8215,40.8293,19550.0
2018-05-24 10:55:00,52.25,52.25,52.14,52.16,28371.0,40.8293,40.8293,40.7434,40.759,28371.0
2018-05-24 11:00:00,52.15,52.18,52.11,52.16,45999.0,40.7512,40.7746,40.7199,40.759,45999.0
2018-05-24 11:05:00,52.16,52.24,52.15,52.21,28270.0,40.759,40.8215,40.7512,40.7981,28270.0
2018-05-24 11:10:00,52.21,52.35,52.18,52.34,58271.0,40.7981,40.9075,40.7746,40.8997,58271.0
2018-05-24 11:15:00,52.34,52.42,52.31,52.38,34757.0,40.8997,40.9622,40.8762,40.9309,34757.0
2018-05-24 11:20:00,52.37,52.38,52.25,52.25,22765.0,40.9231,40.9309,40.8293,40.8293,22765.0
2018-05-24 11:25:00,52.25,52.3,52.23,52.27,34628.0,40.8293,40.8684,40.8137,40.845,34628.0
2018-05-24 11:30:00,52.28,52.35,52.28,52.35,27109.0,40.8528,40.9075,40.8528,40.9075,27109.0
2018-05-24 11:35:00,52.36,52.38,52.31,52.33,22642.0,40.9153,40.9309,40.8762,40.8918,22642.0
2018-05-24 11:40:00,52.33,52.4,52.32,52.38,19492.0,40.8918,40.9465,40.884,40.9309,19492.0
2018-05-24 11:45:00,52.38,52.39,52.35,52.35,17089.0,40.9309,40.9387,40.9075,40.9075,17089.0
2018-05-24 11:50:00,52.35,52.37,52.3,52.31,27397.0,40.9075,40.9231,40.8684,40.8762,27397.0
2018-05-24 11:55:00,52.32,52.41,52.3,52.4,20389.0,40.884,40.9544,40.8684,40.9465,20389.0
2018-05-24 12:00:00,52.4,52.41,52.3,52.3,25227.0,40.9465,40.9544,40.8684,40.8684,25227.0
2018-05-24 12:05:00,52.3,52.34,52.3,52.31,34595.0,40.8684,40.8997,40.8684,40.8762,34595.0
2018-05-24 12:10:00,52.32,52.34,52.3,52.31,46186.0,40.884,40.8997,40.8684,40.8762,46186.0
2018-05-24 12:15:00,52.31,52.38,52.3,52.35,22686.0,40.8762,40.9309,40.8684,40.9075,22686.0
2018-05-24 12:20:00,52.35,52.39,52.34,52.38,24148.0,40.9075,40.9387,40.8997,40.9309,24148.0
2018-05-24 12:25:00,52.39,52.4,52.35,52.36,17127.0,40.9387,40.9465,40.9075,40.9153,17127.0
2018-05-24 12:30:00,52.36,52.43,52.36,52.41,76492.0,40.9153,40.97,40.9153,40.9544,76492.0
2018-05-24 12:35:00,52.42,52.44,52.38,52.38,30843.0,40.9622,40.9778,40.9309,40.9309,30843.0
2018-05-24 12:40:00,52.38,52.4,52.35,52.38,25078.0,40.9309,40.9465,40.9075,40.9309,25078.0
2018-05-24 12:45:00,52.39,52.41,52.35,52.4,29091.0,40.9387,40.9544,40.9075,40.9465,29091.0
2018-05-24 12:50:00,52.39,52.42,52.36,52.38,40564.0,40.9387,40.9622,40.9153,40.9309,40564.0
2018-05-24 12:55:00,52.39,52.42,52.39,52.4,22653.0,40.9387,40.9622,40.9387,40.9465,22653.0
2018-05-24 13:00:00,52.39,52.51,52.39,52.5,41976.0,40.9387,41.0325,40.9387,41.0247,41976.0
2018-05-24 13:05:00,52.51,52.51,52.45,52.46,19867.0,41.0325,41.0325,40.9856,40.9934,19867.0
2018-05-24 13:10:00,52.46,52.5,52.46,52.48,19003.0,40.9934,41.0247,40.9934,41.0091,19003.0
2018-05-24 13:15:00,52.48,52.52,52.47,52.51,22682.0,41.0091,41.0403,41.0012,41.0325,22682.0
2018-05-24 13:20:00,52.52,52.53,52.49,52.52,28514.0,41.0403,41.0481,41.0169,41.0403,28514.0
2018-05-24 13:25:00,52.52,52.53,52.47,52.5,21177.0,41.0403,41.0481,41.0012,41.0247,21177.0
2018-05-24 13:30:00,52.5,52.56,52.5,52.56,15404.0,41.0247,41.0716,41.0247,41.0716,15404.0
2018-05-24 13:35:00,52.55,52.57,52.53,52.55,31036.0,41.0638,41.0794,41.0481,41.0638,31036.0
2018-05-24 13:40:00,52.56,52.59,52.53,52.59,26562.0,41.0716,41.095,41.0481,41.095,26562.0
2018-05-24 13:45:00,52.59,52.61,52.58,52.6,38766.0,41.095,41.1106,41.0872,41.1028,38766.0
2018-05-24 13:50:00,52.6,52.61,52.57,52.6,28749.0,41.1028,41.1106,41.0794,41.1028,28749.0
2018-05-24 13:55:00,52.6,52.61,52.57,52.6,24493.0,41.1028,41.1106,41.0794,41.1028,24493.0
2018-05-24 14:00:00,52.6,52.62,52.55,52.56,53511.0,41.1028,41.1185,41.0638,41.0716,53511.0
2018-05-24 14:05:00,52.57,52.63,52.54,52.62,47530.0,41.0794,41.1263,41.0559,41.1185,47530.0
2018-05-24 14:10:00,52.62,52.64,52.59,52.62,33877.0,41.1185,41.1341,41.095,41.1185,33877.0
2018-05-24 14:15:00,52.62,52.68,52.61,52.66,35120.0,41.1185,41.1653,41.1106,41.1497,35120.0
2018-05-24 14:20:00,52.66,52.66,52.58,52.61,37906.0,41.1497,41.1497,41.0872,41.1106,37906.0
2018-05-24 14:25:00,52.6,52.62,52.59,52.6,36068.0,41.1028,41.1185,41.095,41.1028,36068.0
2018-05-24 14:30:00,52.61,52.62,52.55,52.58,42211.0,41.1106,41.1185,41.0638,41.0872,42211.0
2018-05-24 14:35:00,52.58,52.62,52.57,52.61,26481.0,41.0872,41.1185,41.0794,41.1106,26481.0
2018-05-24 14:40:00,52.62,52.62,52.56,52.58,46327.0,41.1185,41.1185,41.0716,41.0872,46327.0
2018-05-24 14:45:00,52.58,52.6,52.56,52.6,51843.0,41.0872,41.1028,41.0716,41.1028,51843.0
2018-05-24 14:50:00,52.6,52.6,52.56,52.59,41045.0,41.1028,41.1028,41.0716,41.095,41045.0
2018-05-24 14:55:00,52.59,52.64,52.58,52.61,61790.0,41.095,41.1341,41.0872,41.1106,61790.0
2018-05-24 15:00:00,52.6,52.6,52.51,52.53,37006.0,41.1028,41.1028,41.0325,41.0481,37006.0
2018-05-24 15:05:00,52.52,52.56,52.47,52.56,43641.0,41.0403,41.0716,41.0012,41.0716,43641.0
2018-05-24 15:10:00,52.57,52.6,52.56,52.58,39008.0,41.0794,41.1028,41.0716,41.0872,39008.0
2018-05-24 15:15:00,52.59,52.59,52.54,52.58,47829.0,41.095,41.095,41.0559,41.0872,47829.0
2018-05-24 15:20:00,52.58,52.61,52.56,52.61,53618.0,41.0872,41.1106,41.0716,41.1106,53618.0
2018-05-24 15:25:00,52.61,52.62,52.53,52.54,73731.0,41.1106,41.1185,41.0481,41.0559,73731.0
2018-05-24 15:30:00,52.55,52.57,52.52,52.53,111323.0,41.0638,41.0794,41.0403,41.0481,111323.0
2018-05-24 15:35:00,52.53,52.63,52.52,52.61,85180.0,41.0481,41.1263,41.0403,41.1106,85180.0
2018-05-24 15:40:00,52.61,52.67,52.59,52.65,248945.0,41.1106,41.1575,41.095,41.1419,248945.0
2018-05-24 15:45:00,52.64,52.73,52.6,52.73,137490.0,41.1341,41.2044,41.1028,41.2044,137490.0
2018-05-24 15:50:00,52.72,52.73,52.65,52.66,142961.0,41.1966,41.2044,41.1419,41.1497,142961.0
2018-05-24 15:55:00,52.65,52.75,52.65,52.7,336330.0,41.1419,41.22,41.1419,41.181,336330.0
2018-05-25 09:30:00,52.81,52.97,52.77,52.8,125039.0,41.2669,41.392,41.2357,41.2591,125039.0
2018-05-25 09:35:00,52.8,52.92,52.77,52.9,48363.0,41.2591,41.3529,41.2357,41.3373,48363.0
2018-05-25 09:40:00,52.89,52.9,52.75,52.76,40487.0,41.3294,41.3373,41.22,41.2279,40487.0
2018-05-25 09:45:00,52.77,52.77,52.69,52.7,30895.0,41.2357,41.2357,41.1732,41.181,30895.0
2018-05-25 09:50:00,52.7,52.71,52.64,52.66,31670.0,41.181,41.1888,41.1341,41.1497,31670.0
2018-05-25 09:55:00,52.66,52.72,52.65,52.65,34625.0,41.1497,41.1966,41.1419,41.1419,34625.0
2018-05-25 10:00:00,52.64,52.68,52.57,52.6,42424.0,41.1341,41.1653,41.0794,41.1028,42424.0
2018-05-25 10:05:00,52.61,52.86,52.54,52.84,82465.0,41.1106,41.306,41.0559,41.2904,82465.0
2018-05-25 10:10:00,52.83,52.88,52.81,52.84,91842.0,41.2826,41.3216,41.2669,41.2904,91842.0
2018-05-25 10:15:00,52.84,52.96,52.83,52.93,57700.0,41.2904,41.3841,41.2826,41.3607,57700.0
2018-05-25 10:20:00,52.92,52.95,52.88,52.89,31470.0,41.3529,41.3763,41.3216,41.3294,31470.0
2018-05-25 10:25:00,52.89,52.97,52.87,52.97,74346.0,41.3294,41.392,41.3138,41.392,74346.0
2018-05-25 10:30:00,52.98,53.0,52.95,53.0,80792.0,41.3998,41.4154,41.3763,41.4154,80792.0
2018-05-25 10:35:00,53.0,53.0,52.95,52.96,43694.0,41.4154,41.4154,41.3763,41.3841,43694.0
2018-05-25 10:40:00,52.96,52.96,52.85,52.91,35846.0,41.3841,41.3841,41.2982,41.3451,35846.0
2018-05-25 10:45:00,52.9,52.91,52.87,52.88,46945.0,41.3373,41.3451,41.3138,41.3216,46945.0
2018-05-25 10:50:00,52.88,52.96,52.88,52.9,42887.0,41.3216,41.3841,41.3216,41.3373,42887.0
2018-05-25 10:55:00,52.9,52.93,52.83,52.9,68006.0,41.3373,41.3607,41.2826,41.3373,68006.0
2018-05-25 11:00:00,52.89,52.92,52.88,52.91,26759.0,41.3294,41.3529,41.3216,41.3451,26759.0
2018-05-25 11:05:00,52.92,52.94,52.86,52.87,38476.0,41.3529,41.3685,41.306,41.3138,38476.0
2018-05-25 11:10:00,52.87,52.91,52.83,52.83,47585.0,41.3138,41.3451,41.2826,41.2826,47585.0
2018-05-25 11:15:00,52.82,52.91,52.79,52.82,44766.0,41.2747,41.3451,41.2513,41.2747,44766.0
2018-05-25 11:20:00,52.82,52.82,52.71,52.75,26488.0,41.2747,41.2747,41.1888,41.22,26488.0
2018-05-25 11:25:00,52.75,52.81,52.71,52.8,29893.0,41.22,41.2669,41.1888,41.2591,29893.0
2018-05-25 11:30:00,52.8,52.87,52.78,52.87,45808.0,41.2591,41.3138,41.2435,41.3138,45808.0
2018-05-25 11:35:00,52.87,52.88,52.78,52.81,33808.0,41.3138,41.3216,41.2435,41.2669,33808.0
2018-05-25 11:40:00,52.82,52.82,52.72,52.73,12730.0,41.2747,41.2747,41.1966,41.2044,12730.0
2018-05-25 11:45:00,52.73,52.8,52.73,52.79,13313.0,41.2044,41.2591,41.2044,41.2513,13313.0
2018-05-25 11:50:00,52.79,52.82,52.78,52.79,19799.0,41.2513,41.2747,41.2435,41.2513,19799.0
2018-05-25 11:55:00,52.78,52.81,52.76,52.77,11170.0,41.2435,41.2669,41.2279,41.2357,11170.0
2018-05-25 12:00:00,52.78,52.79,52.73,52.75,14355.0,41.2435,41.2513,41.2044,41.22,14355.0
2018-05-25 12:05:00,52.76,52.77,52.64,52.67,29746.0,41.2279,41.2357,41.1341,41.1575,29746.0
2018-05-25 12:10:00,52.68,52.71,52.65,52.67,19026.0,41.1653,41.1888,41.1419,41.1575,19026.0
2018-05-25 12:15:00,52.67,52.68,52.64,52.67,19184.0,41.1575,41.1653,41.1341,41.1575,19184.0
2018-05-25 12:20:00,52.66,52.67,52.61,52.63,18197.0,41.1497,41.1575,41.1106,41.1263,18197.0
2018-05-25 12:25:00,52.62,52.71,52.62,52.69,24062.0,41.1185,41.1888,41.1185,41.1732,24062.0
2018-05-25 12:30:00,52.68,52.7,52.67,52.69,17696.0,41.1653,41.181,41.1575,41.1732,17696.0
2018-05-25 12:35:00,52.68,52.69,52.62,52.63,8775.0,41.1653,41.1732,41.1185,41.1263,8775.0
2018-05-25 12:40:00,52.64,52.7,52.64,52.68,24455.0,41.1341,41.181,41.1341,41.1653,24455.0
2018-05-25 12:45:00,52.67,52.73,52.67,52.71,19176.0,41.1575,41.2044,41.1575,41.1888,19176.0
2018-05-25 12:50:00,52.7,52.72,52.67,52.71,21337.0,41.181,41.1966,41.1575,41.1888,21337.0
2018-05-25 12:55:00,52.71,52.77,52.71,52.73,21848.0,41.1888,41.2357,41.1888,41.2044,21848.0
2018-05-25 13:00:00,52.72,52.73,52.69,52.71,17350.0,41.1966,41.2044,41.1732,41.1888,17350.0
2018-05-25 13:05:00,52.71,52.75,52.71,52.73,10762.0,41.1888,41.22,41.1888,41.2044,10762.0
2018-05-25 13:10:00,52.73,52.8,52.72,52.75,34806.0,41.2044,41.2591,41.1966,41.22,34806.0
2018-05-25 13:15:00,52.77,52.77,52.69,52.71,17836.0,41.2357,41.2357,41.1732,41.1888,17836.0
2018-05-25 13:20:00,52.71,52.72,52.67,52.71,16147.0,41.1888,41.1966,41.1575,41.1888,16147.0
2018-05-25 13:25:00,52.7,52.7,52.67,52.68,15880.0,41.181,41.181,41.1575,41.1653,15880.0
2018-05-25 13:30:00,52.67,52.67,52.58,52.62,26598.0,41.1575,41.1575,41.0872,41.1185,26598.0
2018-05-25 13:35:00,52.63,52.67,52.62,52.66,10110.0,41.1263,41.1575,41.1185,41.1497,10110.0
2018-05-25 13:40:00,52.66,52.66,52.62,52.62,18381.0,41.1497,41.1497,41.1185,41.1185,18381.0
2018-05-25 13:45:00,52.63,52.65,52.59,52.6,19091.0,41.1263,41.1419,41.095,41.1028,19091.0
2018-05-25 13:50:00,52.61,52.65,52.61,52.64,15374.0,41.1106,41.1419,41.1106,41.1341,15374.0
2018-05-25 13:55:00,52.64,52.65,52.62,52.64,20788.0,41.1341,41.1419,41.1185,41.1341,20788.0
2018-05-25 14:00:00,52.63,52.68,52.62,52.68,17845.0,41.1263,41.1653,41.1185,41.1653,17845.0
2018-05-25 14:05:00,52.67,52.69,52.63,52.65,13943.0,41.1575,41.1732,41.1263,41.1419,13943.0
2018-05-25 14:10:00,52.65,52.71,52.65,52.7,20344.0,41.1419,41.1888,41.1419,41.181,20344.0
2018-05-25 14:15:00,52.71,52.72,52.68,52.68,10912.0,41.1888,41.1966,41.1653,41.1653,10912.0
2018-05-25 14:20:00,52.69,52.75,52.67,52.75,34691.0,41.1732,41.22,41.1575,41.22,34691.0
2018-05-25 14:25:00,52.74,52.74,52.68,52.71,21510.0,41.2122,41.2122,41.1653,41.1888,21510.0
2018-05-25 14:30:00,52.7,52.76,52.7,52.73,32986.0,41.181,41.2279,41.181,41.2044,32986.0
2018-05-25 14:35:00,52.73,52.73,52.7,52.7,18636.0,41.2044,41.2044,41.181,41.181,18636.0
2018-05-25 14:40:00,52.69,52.69,52.6,52.63,32442.0,41.1732,41.1732,41.1028,41.1263,32442.0
2018-05-25 14:45:00,52.64,52.67,52.6,52.63,20858.0,41.1341,41.1575,41.1028,41.1263,20858.0
2018-05-25 14:50:00,52.63,52.67,52.62,52.64,19304.0,41.1263,41.1575,41.1185,41.1341,19304.0
2018-05-25 14:55:00,52.63,52.68,52.63,52.63,32377.0,41.1263,41.1653,41.1263,41.1263,32377.0
2018-05-25 15:00:00,52.63,52.69,52.61,52.65,44581.0,41.1263,41.1732,41.1106,41.1419,44581.0
2018-05-25 15:05:00,52.65,52.72,52.63,52.7,28428.0,41.1419,41.1966,41.1263,41.181,28428.0
2018-05-25 15:10:00,52.69,52.74,52.64,52.66,25386.0,41.1732,41.2122,41.1341,41.1497,25386.0
2018-05-25 15:15:00,52.66,52.71,52.65,52.69,28811.0,41.1497,41.1888,41.1419,41.1732,28811.0
2018-05-25 15:20:00,52.69,52.69,52.65,52.65,20694.0,41.1732,41.1732,41.1419,41.1419,20694.0
2018-05-25 15:25:00,52.65,52.76,52.64,52.76,51717.0,41.1419,41.2279,41.1341,41.2279,51717.0
2018-05-25 15:30:00,52.76,52.78,52.73,52.77,27733.0,41.2279,41.2435,41.2044,41.2357,27733.0
2018-05-25 15:35:00,52.77,52.79,52.71,52.75,81482.0,41.2357,41.2513,41.1888,41.22,81482.0
2018-05-25 15:40:00,52.75,52.75,52.69,52.71,47379.0,41.22,41.22,41.1732,41.1888,47379.0
2018-05-25 15:45:00,52.7,52.78,52.69,52.77,68561.0,41.181,41.2435,41.1732,41.2357,68561.0
2018-05-25 15:50:00,52.78,52.84,52.77,52.81,90296.0,41.2435,41.2904,41.2357,41.2669,90296.0
2018-05-25 15:55:00,52.82,52.85,52.78,52.79,255283.0,41.2747,41.2982,41.2435,41.2513,255283.0
2018-05-29 09:30:00,52.37,52.62,52.36,52.56,126348.0,40.9231,41.1185,40.9153,41.0716,126348.0
2018-05-29 09:35:00,52.54,52.57,52.33,52.35,76114.0,41.0559,41.0794,40.8918,40.9075,76114.0
2018-05-29 09:40:00,52.35,52.39,52.21,52.21,75947.0,40.9075,40.9387,40.7981,40.7981,75947.0
2018-05-29 09:45:00,52.2,52.24,52.1,52.14,46823.0,40.7903,40.8215,40.7121,40.7434,46823.0
2018-05-29 09:50:00,52.14,52.18,52.06,52.09,33962.0,40.7434,40.7746,40.6809,40.7043,33962.0
2018-05-29 09:55:00,52.09,52.27,52.05,52.22,32201.0,40.7043,40.845,40.673,40.8059,32201.0
2018-05-29 10:00:00,52.22,52.34,52.2,52.31,31319.0,40.8059,40.8997,40.7903,40.8762,31319.0
2018-05-29 10:05:00,52.3,52.3,52.24,52.25,37024.0,40.8684,40.8684,40.8215,40.8293,37024.0
2018-05-29 10:10:00,52.26,52.28,52.17,52.17,31264.0,40.8371,40.8528,40.7668,40.7668,31264.0
2018-05-29 10:15:00,52.17,52.21,52.14,52.19,39015.0,40.7668,40.7981,40.7434,40.7824,39015.0
2018-05-29 10:20:00,52.19,52.19,52.12,52.19,28594.0,40.7824,40.7824,40.7277,40.7824,28594.0
2018-05-29 10:25:00,52.19,52.3,52.17,52.24,44989.0,40.7824,40.8684,40.7668,40.8215,44989.0
2018-05-29 10:30:00,52.24,52.24,52.15,52.23,43218.0,40.8215,40.8215,40.7512,40.8137,43218.0
2018-05-29 10:35:00,52.21,52.23,52.14,52.23,33436.0,40.7981,40.8137,40.7434,40.8137,33436.0
2018-05-29 10:40:00,52.22,52.24,52.14,52.15,30285.0,40.8059,40.8215,40.7434,40.7512,30285.0
2018-05-29 10:45:00,52.15,52.15,52.05,52.1,44287.0,40.7512,40.7512,40.673,40.7121,44287.0
2018-05-29 10:50:00,52.11,52.14,52.02,52.03,37574.0,40.7199,40.7434,40.6496,40.6574,37574.0
2018-05-29 10:55:00,52.03,52.08,52.02,52.06,35131.0,40.6574,40.6965,40.6496,40.6809,35131.0
2018-05-29 11:00:00,52.06,52.06,51.97,52.01,47589.0,40.6809,40.6809,40.6105,40.6418,47589.0
2018-05-29 11:05:00,52.01,52.03,51.96,51.98,32571.0,40.6418,40.6574,40.6027,40.6183,32571.0
2018-05-29 11:10:00,51.99,52.12,51.99,52.1,32664.0,40.6262,40.7277,40.6262,40.7121,32664.0
2018-05-29 11:15:00,52.12,52.18,52.11,52.14,37703.0,40.7277,40.7746,40.7199,40.7434,37703.0
2018-05-29 11:20:00,52.15,52.21,52.14,52.2,34606.0,40.7512,40.7981,40.7434,40.7903,34606.0
2018-05-29 11:25:00,52.19,52.25,52.14,52.18,30763.0,40.7824,40.8293,40.7434,40.7746,30763.0
2018-05-29 11:30:00,52.19,52.19,52.1,52.13,28095.0,40.7824,40.7824,40.7121,40.7356,28095.0
2018-05-29 11:35:00,52.12,52.12,52.02,52.05,28553.0,40.7277,40.7277,40.6496,40.673,28553.0
2018-05-29 11:40:00,52.04,52.05,51.94,51.94,35382.0,40.6652,40.673,40.5871,40.5871,35382.0
2018-05-29 11:45:00,51.95,52.0,51.94,51.99,33747.0,40.5949,40.634,40.5871,40.6262,33747.0
2018-05-29 11:50:00,51.98,52.01,51.96,51.97,35841.0,40.6183,40.6418,40.6027,40.6105,35841.0
2018-05-29 11:55:00,51.97,52.01,51.95,51.95,24590.0,40.6105,40.6418,40.5949,40.5949,24590.0
2018-05-29 12:00:00,51.95,51.95,51.81,51.81,55382.0,40.5949,40.5949,40.4855,40.4855,55382.0
2018-05-29 12:05:00,51.81,51.87,51.81,51.87,35434.0,40.4855,40.5324,40.4855,40.5324,35434.0
2018-05-29 12:10:00,51.87,51.9,51.81,51.81,48531.0,40.5324,40.5558,40.4855,40.4855,48531.0
2018-05-29 12:15:00,51.8,51.89,51.79,51.88,39644.0,40.4777,40.548,40.4699,40.5402,39644.0
2018-05-29 12:20:00,51.87,51.92,51.86,51.92,26963.0,40.5324,40.5715,40.5246,40.5715,26963.0
2018-05-29 12:25:00,51.93,51.99,51.91,51.94,26787.0,40.5793,40.6262,40.5636,40.5871,26787.0
2018-05-29 12:30:00,51.94,52.03,51.93,52.01,20900.0,40.5871,40.6574,40.5793,40.6418,20900.0
2018-05-29 12:35:00,52.0,52.09,52.0,52.03,46004.0,40.634,40.7043,40.634,40.6574,46004.0
2018-05-29 12:40:00,52.04,52.08,51.98,52.07,45887.0,40.6652,40.6965,40.6183,40.6887,45887.0
2018-05-29 12:45:00,52.07,52.1,52.06,52.09,32088.0,40.6887,40.7121,40.6809,40.7043,32088.0
2018-05-29 12:50:00,52.09,52.15,52.09,52.13,20798.0,40.7043,40.7512,40.7043,40.7356,20798.0
2018-05-29 12:55:00,52.14,52.14,52.11,52.13,12852.0,40.7434,40.7434,40.7199,40.7356,12852.0
2018-05-29 13:00:00,52.13,52.13,52.05,52.09,36180.0,40.7356,40.7356,40.673,40.7043,36180.0
2018-05-29 13:05:00,52.08,52.1,52.04,52.06,31303.0,40.6965,40.7121,40.6652,40.6809,31303.0
2018-05-29 13:10:00,52.07,52.11,52.04,52.06,41089.0,40.6887,40.7199,40.6652,40.6809,41089.0
2018-05-29 13:15:00,52.06,52.11,52.04,52.11,24746.0,40.6809,40.7199,40.6652,40.7199,24746.0
2018-05-29 13:20:00,52.1,52.17,52.09,52.1,21777.0,40.7121,40.7668,40.7043,40.7121,21777.0
2018-05-29 13:25:00,52.09,52.09,51.97,51.99,35389.0,40.7043,40.7043,40.6105,40.6262,35389.0
2018-05-29 13:30:00,52.0,52.0,51.9,51.96,49997.0,40.634,40.634,40.5558,40.6027,49997.0
2018-05-29 13:35:00,51.96,51.97,51.92,51.92,23772.0,40.6027,40.6105,40.5715,40.5715,23772.0
2018-05-29 13:40:00,51.93,51.99,51.92,51.95,28802.0,40.5793,40.6262,40.5715,40.5949,28802.0
2018-05-29 13:45:00,51.94,52.08,51.94,52.07,18097.0,40.5871,40.6965,40.5871,40.6887,18097.0
2018-05-29 13:50:00,52.06,52.08,52.0,52.02,33481.0,40.6809,40.6965,40.634,40.6496,33481.0
2018-05-29 13:55:00,52.0,52.04,51.98,51.99,15250.0,40.634,40.6652,40.6183,40.6262,15250.0
2018-05-29 14:00:00,51.97,51.98,51.83,51.83,42015.0,40.6105,40.6183,40.5011,40.5011,42015.0
2018-05-29 14:05:00,51.84,51.88,51.81,51.84,42716.0,40.5089,40.5402,40.4855,40.5089,42716.0
2018-05-29 14:10:00,51.84,51.9,51.79,51.89,51018.0,40.5089,40.5558,40.4699,40.548,51018.0
2018-05-29 14:15:00,51.88,51.89,51.81,51.83,33879.0,40.5402,40.548,40.4855,40.5011,33879.0
2018-05-29 14:20:00,51.83,51.88,51.77,51.87,43429.0,40.5011,40.5402,40.4542,40.5324,43429.0
2018-05-29 14:25:00,51.88,51.97,51.84,51.97,38241.0,40.5402,40.6105,40.5089,40.6105,38241.0
2018-05-29 14:30:00,51.97,52.06,51.93,52.03,38291.0,40.6105,40.6809,40.5793,40.6574,38291.0
2018-05-29 14:35:00,52.03,52.07,51.99,52.0,44613.0,40.6574,40.6887,40.6262,40.634,44613.0
2018-05-29 14:40:00,52.01,52.03,51.91,51.92,57967.0,40.6418,40.6574,40.5636,40.5715,57967.0
2018-05-29 14:45:00,51.92,52.02,51.92,51.98,32158.0,40.5715,40.6496,40.5715,40.6183,32158.0
2018-05-29 14:50:00,51.97,52.07,51.93,52.02,73714.0,40.6105,40.6887,40.5793,40.6496,73714.0
2018-05-29 14:55:00,52.01,52.02,51.95,51.96,23407.0,40.6418,40.6496,40.5949,40.6027,23407.0
2018-05-29 15:00:00,51.96,52.06,51.94,51.98,37228.0,40.6027,40.6809,40.5871,40.6183,37228.0
2018-05-29 15:05:00,51.98,52.05,51.98,52.03,24482.0,40.6183,40.673,40.6183,40.6574,24482.0
2018-05-29 15:10:00,52.03,52.09,52.02,52.07,49437.0,40.6574,40.7043,40.6496,40.6887,49437.0
2018-05-29 15:15:00,52.07,52.1,52.03,52.04,47506.0,40.6887,40.7121,40.6574,40.6652,47506.0
2018-05-29 15:20:00,52.03,52.1,52.01,52.1,47605.0,40.6574,40.7121,40.6418,40.7121,47605.0
2018-05-29 15:25:00,52.1,52.12,52.03,52.06,44673.0,40.7121,40.7277,40.6574,40.6809,44673.0
2018-05-29 15:30:00,52.07,52.1,52.01,52.08,73558.0,40.6887,40.7121,40.6418,40.6965,73558.0
2018-05-29 15:35:00,52.08,52.21,52.07,52.18,68096.0,40.6965,40.7981,40.6887,40.7746,68096.0
2018-05-29 15:40:00,52.18,52.28,52.15,52.28,95752.0,40.7746,40.8528,40.7512,40.8528,95752.0
2018-05-29 15:45:00,52.27,52.34,52.25,52.31,112823.0,40.845,40.8997,40.8293,40.8762,112823.0
2018-05-29 15:50:00,52.31,52.39,52.28,52.36,187704.0,40.8762,40.9387,40.8528,40.9153,187704.0
2018-05-29 15:55:00,52.36,52.4,52.25,52.27,541532.0,40.9153,40.9465,40.8293,40.845,541532.0
2018-05-30 09:30:00,52.48,52.7,52.48,52.65,157572.0,41.0091,41.181,41.0091,41.1419,157572.0
2018-05-30 09:35:00,52.64,52.86,52.61,52.84,74721.0,41.1341,41.306,41.1106,41.2904,74721.0
2018-05-30 09:40:00,52.85,52.85,52.77,52.83,58874.0,41.2982,41.2982,41.2357,41.2826,58874.0
2018-05-30 09:45:00,52.83,52.85,52.75,52.75,147880.0,41.2826,41.2982,41.22,41.22,147880.0
2018-05-30 09:50:00,52.75,52.84,52.66,52.82,98361.0,41.22,41.2904,41.1497,41.2747,98361.0
2018-05-30 09:55:00,52.83,52.85,52.79,52.81,40295.0,41.2826,41.2982,41.2513,41.2669,40295.0
2018-05-30 10:00:00,52.8,52.83,52.7,52.74,46693.0,41.2591,41.2826,41.181,41.2122,46693.0
2018-05-30 10:05:00,52.74,52.8,52.68,52.77,193515.0,41.2122,41.2591,41.1653,41.2357,193515.0
2018-05-30 10:10:00,52.76,52.85,52.71,52.83,117333.0,41.2279,41.2982,41.1888,41.2826,117333.0
2018-05-30 10:15:00,52.84,53.0,52.83,53.0,142513.0,41.2904,41.4154,41.2826,41.4154,142513.0
2018-05-30 10:20:00,52.99,53.05,52.96,53.01,193254.0,41.4076,41.4545,41.3841,41.4232,193254.0
2018-05-30 10:25:00,53.01,53.07,53.0,53.07,60480.0,41.4232,41.4701,41.4154,41.4701,60480.0
2018-05-30 10:30:00,53.07,53.08,52.99,52.99,39530.0,41.4701,41.4779,41.4076,41.4076,39530.0
2018-05-30 10:35:00,52.98,53.07,52.98,53.02,40863.0,41.3998,41.4701,41.3998,41.431,40863.0
2018-05-30 10:40:00,53.02,53.17,52.97,53.14,68907.0,41.431,41.5482,41.392,41.5248,68907.0
2018-05-30 10:45:00,53.13,53.2,53.13,53.13,108893.0,41.517,41.5717,41.517,41.517,108893.0
2018-05-30 10:50:00,53.13,53.19,53.1,53.19,47585.0,41.517,41.5639,41.4935,41.5639,47585.0
2018-05-30 10:55:00,53.18,53.19,53.12,53.19,34637.0,41.5561,41.5639,41.5092,41.5639,34637.0
2018-05-30 11:00:00,53.2,53.28,53.2,53.25,56480.0,41.5717,41.6342,41.5717,41.6108,56480.0
2018-05-30 11:05:00,53.25,53.25,53.04,53.06,132719.0,41.6108,41.6108,41.4467,41.4623,132719.0
2018-05-30 11:10:00,53.06,53.15,53.05,53.11,44995.0,41.4623,41.5326,41.4545,41.5014,44995.0
2018-05-30 11:15:00,53.11,53.12,53.02,53.07,31723.0,41.5014,41.5092,41.431,41.4701,31723.0
2018-05-30 11:20:00,53.08,53.12,53.02,53.07,78958.0,41.4779,41.5092,41.431,41.4701,78958.0
2018-05-30 11:25:00,53.07,53.22,53.06,53.13,88132.0,41.4701,41.5873,41.4623,41.517,88132.0
2018-05-30 11:30:00,53.13,53.2,53.09,53.19,69219.0,41.517,41.5717,41.4857,41.5639,69219.0
2018-05-30 11:35:00,53.18,53.21,53.15,53.17,74863.0,41.5561,41.5795,41.5326,41.5482,74863.0
2018-05-30 11:40:00,53.17,53.2,53.13,53.18,55825.0,41.5482,41.5717,41.517,41.5561,55825.0
2018-05-30 11:45:00,53.19,53.2,53.09,53.13,64376.0,41.5639,41.5717,41.4857,41.517,64376.0
2018-05-30 11:50:00,53.13,53.17,53.1,53.12,42282.0,41.517,41.5482,41.4935,41.5092,42282.0
2018-05-30 11:55:00,53.13,53.16,53.06,53.14,38836.0,41.517,41.5404,41.4623,41.5248,38836.0
2018-05-30 12:00:00,53.14,53.23,53.13,53.2,32244.0,41.5248,41.5951,41.517,41.5717,32244.0
2018-05-30 12:05:00,53.19,53.2,53.15,53.15,51400.0,41.5639,41.5717,41.5326,41.5326,51400.0
2018-05-30 12:10:00,53.16,53.17,53.13,53.16,39747.0,41.5404,41.5482,41.517,41.5404,39747.0
2018-05-30 12:15:00,53.16,53.2,53.15,53.17,16141.0,41.5404,41.5717,41.5326,41.5482,16141.0
2018-05-30 12:20:00,53.18,53.27,53.18,53.27,41577.0,41.5561,41.6264,41.5561,41.6264,41577.0
2018-05-30 12:25:00,53.27,53.28,53.23,53.27,36810.0,41.6264,41.6342,41.5951,41.6264,36810.0
2018-05-30 12:30:00,53.27,53.27,53.22,53.24,42519.0,41.6264,41.6264,41.5873,41.6029,42519.0
2018-05-30 12:35:00,53.24,53.25,53.09,53.09,53377.0,41.6029,41.6108,41.4857,41.4857,53377.0
2018-05-30 12:40:00,53.09,53.1,52.97,53.05,84718.0,41.4857,41.4935,41.392,41.4545,84718.0
2018-05-30 12:45:00,53.05,53.13,53.04,53.08,35251.0,41.4545,41.517,41.4467,41.4779,35251.0
2018-05-30 12:50:00,53.08,53.19,53.01,53.18,52573.0,41.4779,41.5639,41.4232,41.5561,52573.0
2018-05-30 12:55:00,53.19,53.21,53.12,53.12,104217.0,41.5639,41.5795,41.5092,41.5092,104217.0
2018-05-30 13:00:00,53.12,53.16,53.09,53.13,40262.0,41.5092,41.5404,41.4857,41.517,40262.0
2018-05-30 13:05:00,53.12,53.19,53.12,53.18,31170.0,41.5092,41.5639,41.5092,41.5561,31170.0
2018-05-30 13:10:00,53.18,53.25,53.17,53.23,37548.0,41.5561,41.6108,41.5482,41.5951,37548.0
2018-05-30 13:15:00,53.23,53.28,53.22,53.25,26924.0,41.5951,41.6342,41.5873,41.6108,26924.0
2018-05-30 13:20:00,53.26,53.32,53.25,53.28,41560.0,41.6186,41.6655,41.6108,41.6342,41560.0
2018-05-30 13:25:00,53.29,53.32,53.27,53.27,37681.0,41.642,41.6655,41.6264,41.6264,37681.0
2018-05-30 13:30:00,53.27,53.32,53.26,53.32,24367.0,41.6264,41.6655,41.6186,41.6655,24367.0
2018-05-30 13:35:00,53.32,53.41,53.3,53.4,62459.0,41.6655,41.7358,41.6498,41.728,62459.0
2018-05-30 13:40:00,53.4,53.45,53.33,53.39,59212.0,41.728,41.767,41.6733,41.7202,59212.0
2018-05-30 13:45:00,53.4,53.41,53.38,53.39,20550.0,41.728,41.7358,41.7123,41.7202,20550.0
2018-05-30 13:50:00,53.39,53.42,53.37,53.38,42209.0,41.7202,41.7436,41.7045,41.7123,42209.0
2018-05-30 13:55:00,53.38,53.39,53.26,53.27,26945.0,41.7123,41.7202,41.6186,41.6264,26945.0
2018-05-30 14:00:00,53.27,53.35,53.27,53.3,38276.0,41.6264,41.6889,41.6264,41.6498,38276.0
2018-05-30 14:05:00,53.3,53.3,53.23,53.23,40130.0,41.6498,41.6498,41.5951,41.5951,40130.0
2018-05-30 14:10:00,53.23,53.25,53.2,53.23,49566.0,41.5951,41.6108,41.5717,41.5951,49566.0
2018-05-30 14:15:00,53.22,53.22,53.13,53.18,47083.0,41.5873,41.5873,41.517,41.5561,47083.0
2018-05-30 14:20:00,53.18,53.22,53.16,53.16,47747.0,41.5561,41.5873,41.5404,41.5404,47747.0
2018-05-30 14:25:00,53.17,53.2,53.15,53.19,29353.0,41.5482,41.5717,41.5326,41.5639,29353.0
2018-05-30 14:30:00,53.19,53.23,53.17,53.2,49946.0,41.5639,41.5951,41.5482,41.5717,49946.0
2018-05-30 14:35:00,53.2,53.21,53.17,53.17,32819.0,41.5717,41.5795,41.5482,41.5482,32819.0
2018-05-30 14:40:00,53.18,53.2,53.08,53.12,45470.0,41.5561,41.5717,41.4779,41.5092,45470.0
2018-05-30 14:45:00,53.12,53.13,53.09,53.12,19923.0,41.5092,41.517,41.4857,41.5092,19923.0
2018-05-30 14:50:00,53.12,53.18,53.11,53.15,22546.0,41.5092,41.5561,41.5014,41.5326,22546.0
2018-05-30 14:55:00,53.15,53.17,53.13,53.15,29168.0,41.5326,41.5482,41.517,41.5326,29168.0
2018-05-30 15:00:00,53.14,53.17,53.09,53.1,33209.0,41.5248,41.5482,41.4857,41.4935,33209.0
2018-05-30 15:05:00,53.1,53.12,53.06,53.07,33454.0,41.4935,41.5092,41.4623,41.4701,33454.0
2018-05-30 15:10:00,53.07,53.11,53.05,53.07,42940.0,41.4701,41.5014,41.4545,41.4701,42940.0
2018-05-30 15:15:00,53.08,53.14,53.07,53.14,45139.0,41.4779,41.5248,41.4701,41.5248,45139.0
2018-05-30 15:20:00,53.13,53.14,53.06,53.06,33858.0,41.517,41.5248,41.4623,41.4623,33858.0
2018-05-30 15:25:00,53.06,53.1,53.06,53.06,35011.0,41.4623,41.4935,41.4623,41.4623,35011.0
2018-05-30 15:30:00,53.06,53.07,53.01,53.05,95143.0,41.4623,41.4701,41.4232,41.4545,95143.0
2018-05-30 15:35:00,53.05,53.06,53.01,53.02,49511.0,41.4545,41.4623,41.4232,41.431,49511.0
2018-05-30 15:40:00,53.03,53.05,53.0,53.02,100577.0,41.4388,41.4545,41.4154,41.431,100577.0
2018-05-30 15:45:00,53.02,53.02,52.96,52.97,94642.0,41.431,41.431,41.3841,41.392,94642.0
2018-05-30 15:50:00,52.98,53.03,52.98,53.02,95445.0,41.3998,41.4388,41.3998,41.431,95445.0
2018-05-30 15:55:00,53.02,53.1,53.0,53.02,248178.0,41.431,41.4935,41.4154,41.431,248178.0
2018-05-31 09:30:00,53.14,53.15,52.9,53.05,120644.0,41.5248,41.5326,41.3373,41.4545,120644.0
2018-05-31 09:35:00,53.05,53.08,52.94,53.08,40568.0,41.4545,41.4779,41.3685,41.4779,40568.0
2018-05-31 09:40:00,53.07,53.18,53.04,53.07,67786.0,41.4701,41.5561,41.4467,41.4701,67786.0
2018-05-31 09:45:00,53.05,53.09,52.97,52.99,33297.0,41.4545,41.4857,41.392,41.4076,33297.0
2018-05-31 09:50:00,52.98,53.02,52.94,53.02,35770.0,41.3998,41.431,41.3685,41.431,35770.0
2018-05-31 09:55:00,53.02,53.07,52.94,52.96,24236.0,41.431,41.4701,41.3685,41.3841,24236.0
2018-05-31 10:00:00,52.97,53.02,52.96,52.98,26812.0,41.392,41.431,41.3841,41.3998,26812.0
2018-05-31 10:05:00,52.98,52.99,52.84,52.9,39849.0,41.3998,41.4076,41.2904,41.3373,39849.0
2018-05-31 10:10:00,52.9,52.96,52.85,52.94,24366.0,41.3373,41.3841,41.2982,41.3685,24366.0
2018-05-31 10:15:00,52.94,52.94,52.82,52.82,23829.0,41.3685,41.3685,41.2747,41.2747,23829.0
2018-05-31 10:20:00,52.82,52.89,52.8,52.8,24060.0,41.2747,41.3294,41.2591,41.2591,24060.0
2018-05-31 10:25:00,52.8,52.93,52.79,52.86,23678.0,41.2591,41.3607,41.2513,41.306,23678.0
2018-05-31 10:30:00,52.86,52.9,52.8,52.8,30799.0,41.306,41.3373,41.2591,41.2591,30799.0
2018-05-31 10:35:00,52.81,52.82,52.63,52.64,54936.0,41.2669,41.2747,41.1263,41.1341,54936.0
2018-05-31 10:40:00,52.64,52.64,52.56,52.62,37919.0,41.1341,41.1341,41.0716,41.1185,37919.0
2018-05-31 10:45:00,52.62,52.62,52.57,52.57,20256.0,41.1185,41.1185,41.0794,41.0794,20256.0
2018-05-31 10:50:00,52.57,52.6,52.51,52.54,73070.0,41.0794,41.1028,41.0325,41.0559,73070.0
2018-05-31 10:55:00,52.53,52.63,52.52,52.62,54084.0,41.0481,41.1263,41.0403,41.1185,54084.0
2018-05-31 11:00:00,52.62,52.7,52.58,52.7,74102.0,41.1185,41.181,41.0872,41.181,74102.0
2018-05-31 11:05:00,52.7,52.72,52.65,52.67,46687.0,41.181,41.1966,41.1419,41.1575,46687.0
2018-05-31 11:10:00,52.67,52.73,52.64,52.69,33985.0,41.1575,41.2044,41.1341,41.1732,33985.0
2018-05-31 11:15:00,52.69,52.7,52.64,52.69,26979.0,41.1732,41.181,41.1341,41.1732,26979.0
2018-05-31 11:20:00,52.68,52.72,52.66,52.68,29910.0,41.1653,41.1966,41.1497,41.1653,29910.0
2018-05-31 11:25:00,52.68,52.82,52.68,52.82,32818.0,41.1653,41.2747,41.1653,41.2747,32818.0
2018-05-31 11:30:00,52.83,52.84,52.73,52.75,20697.0,41.2826,41.2904,41.2044,41.22,20697.0
2018-05-31 11:35:00,52.74,52.85,52.71,52.8,33554.0,41.2122,41.2982,41.1888,41.2591,33554.0
2018-05-31 11:40:00,52.81,52.9,52.81,52.85,38738.0,41.2669,41.3373,41.2669,41.2982,38738.0
2018-05-31 11:45:00,52.85,52.85,52.76,52.79,34935.0,41.2982,41.2982,41.2279,41.2513,34935.0
2018-05-31 11:50:00,52.8,52.88,52.79,52.82,31894.0,41.2591,41.3216,41.2513,41.2747,31894.0
2018-05-31 11:55:00,52.82,52.9,52.81,52.89,24714.0,41.2747,41.3373,41.2669,41.3294,24714.0
2018-05-31 12:00:00,52.89,52.89,52.79,52.8,26278.0,41.3294,41.3294,41.2513,41.2591,26278.0
2018-05-31 12:05:00,52.8,52.8,52.71,52.72,42450.0,41.2591,41.2591,41.1888,41.1966,42450.0
2018-05-31 12:10:00,52.73,52.75,52.7,52.71,14853.0,41.2044,41.22,41.181,41.1888,14853.0
2018-05-31 12:15:00,52.7,52.74,52.69,52.72,14852.0,41.181,41.2122,41.1732,41.1966,14852.0
2018-05-31 12:20:00,52.72,52.73,52.69,52.71,24833.0,41.1966,41.2044,41.1732,41.1888,24833.0
2018-05-31 12:25:00,52.7,52.71,52.64,52.66,23019.0,41.181,41.1888,41.1341,41.1497,23019.0
2018-05-31 12:30:00,52.66,52.68,52.64,52.66,18924.0,41.1497,41.1653,41.1341,41.1497,18924.0
2018-05-31 12:35:00,52.66,52.7,52.66,52.7,15430.0,41.1497,41.181,41.1497,41.181,15430.0
2018-05-31 12:40:00,52.7,52.7,52.66,52.68,30962.0,41.181,41.181,41.1497,41.1653,30962.0
2018-05-31 12:45:00,52.68,52.72,52.68,52.72,22585.0,41.1653,41.1966,41.1653,41.1966,22585.0
2018-05-31 12:50:00,52.73,52.73,52.68,52.7,14431.0,41.2044,41.2044,41.1653,41.181,14431.0
2018-05-31 12:55:00,52.69,52.7,52.64,52.69,30898.0,41.1732,41.181,41.1341,41.1732,30898.0
2018-05-31 13:00:00,52.68,52.7,52.59,52.62,34216.0,41.1653,41.181,41.095,41.1185,34216.0
2018-05-31 13:05:00,52.62,52.64,52.61,52.63,18809.0,41.1185,41.1341,41.1106,41.1263,18809.0
2018-05-31 13:10:00,52.63,52.65,52.62,52.64,15417.0,41.1263,41.1419,41.1185,41.1341,15417.0
2018-05-31 13:15:00,52.64,52.68,52.64,52.65,13549.0,41.1341,41.1653,41.1341,41.1419,13549.0
2018-05-31 13:20:00,52.64,52.73,52.63,52.69,19197.0,41.1341,41.2044,41.1263,41.1732,19197.0
2018-05-31 13:25:00,52.68,52.69,52.66,52.68,13875.0,41.1653,41.1732,41.1497,41.1653,13875.0
2018-05-31 13:30:00,52.68,52.7,52.68,52.68,19430.0,41.1653,41.181,41.1653,41.1653,19430.0
2018-05-31 13:35:00,52.67,52.73,52.65,52.72,21972.0,41.1575,41.2044,41.1419,41.1966,21972.0
2018-05-31 13:40:00,52.73,52.77,52.73,52.76,19318.0,41.2044,41.2357,41.2044,41.2279,19318.0
2018-05-31 13:45:00,52.76,52.79,52.74,52.75,20966.0,41.2279,41.2513,41.2122,41.22,20966.0
2018-05-31 13:50:00,52.74,52.75,52.64,52.64,33034.0,41.2122,41.22,41.1341,41.1341,33034.0
2018-05-31 13:55:00,52.63,52.66,52.57,52.6,26153.0,41.1263,41.1497,41.0794,41.1028,26153.0
2018-05-31 14:00:00,52.6,52.6,52.54,52.57,53254.0,41.1028,41.1028,41.0559,41.0794,53254.0
2018-05-31 14:05:00,52.57,52.6,52.56,52.59,24889.0,41.0794,41.1028,41.0716,41.095,24889.0
2018-05-31 14:10:00,52.59,52.62,52.57,52.59,36801.0,41.095,41.1185,41.0794,41.095,36801.0
2018-05-31 14:15:00,52.59,52.66,52.58,52.61,40152.0,41.095,41.1497,41.0872,41.1106,40152.0
2018-05-31 14:20:00,52.61,52.64,52.59,52.59,14889.0,41.1106,41.1341,41.095,41.095,14889.0
2018-05-31 14:25:00,52.59,52.63,52.56,52.57,29733.0,41.095,41.1263,41.0716,41.0794,29733.0
2018-05-31 14:30:00,52.56,52.6,52.55,52.56,38332.0,41.0716,41.1028,41.0638,41.0716,38332.0
2018-05-31 14:35:00,52.56,52.56,52.53,52.54,30758.0,41.0716,41.0716,41.0481,41.0559,30758.0
2018-05-31 14:40:00,52.53,52.59,52.52,52.58,35664.0,41.0481,41.095,41.0403,41.0872,35664.0
2018-05-31 14:45:00,52.58,52.59,52.53,52.53,23697.0,41.0872,41.095,41.0481,41.0481,23697.0
2018-05-31 14:50:00,52.54,52.59,52.52,52.59,37942.0,41.0559,41.095,41.0403,41.095,37942.0
2018-05-31 14:55:00,52.59,52.62,52.53,52.57,42593.0,41.095,41.1185,41.0481,41.0794,42593.0
2018-05-31 15:00:00,52.58,52.62,52.53,52.55,35817.0,41.0872,41.1185,41.0481,41.0638,35817.0
2018-05-31 15:05:00,52.56,52.65,52.55,52.62,35915.0,41.0716,41.1419,41.0638,41.1185,35915.0
2018-05-31 15:10:00,52.61,52.63,52.55,52.55,89327.0,41.1106,41.1263,41.0638,41.0638,89327.0
2018-05-31 15:15:00,52.55,52.58,52.51,52.54,35882.0,41.0638,41.0872,41.0325,41.0559,35882.0
2018-05-31 15:20:00,52.55,52.57,52.48,52.51,57220.0,41.0638,41.0794,41.0091,41.0325,57220.0
2018-05-31 15:25:00,52.51,52.57,52.49,52.57,35173.0,41.0325,41.0794,41.0169,41.0794,35173.0
2018-05-31 15:30:00,52.56,52.57,52.46,52.48,92951.0,41.0716,41.0794,40.9934,41.0091,92951.0
2018-05-31 15:35:00,52.49,52.63,52.49,52.62,91956.0,41.0169,41.1263,41.0169,41.1185,91956.0
2018-05-31 15:40:00,52.62,52.69,52.59,52.62,119912.0,41.1185,41.1732,41.095,41.1185,119912.0
2018-05-31 15:45:00,52.63,52.63,52.49,52.56,128476.0,41.1263,41.1263,41.0169,41.0716,128476.0
2018-05-31 15:50:00,52.56,52.63,52.5,52.61,168511.0,41.0716,41.1263,41.0247,41.1106,168511.0
2018-05-31 15:55:00,52.61,52.72,52.56,52.61,701533.0,41.1106,41.1966,41.0716,41.1106,701533.0
2018-06-01 09:30:00,52.91,52.93,52.71,52.83,133190.0,41.3451,41.3607,41.1888,41.2826,133190.0
2018-06-01 09:35:00,52.83,52.86,52.72,52.73,64143.0,41.2826,41.306,41.1966,41.2044,64143.0
2018-06-01 09:40:00,52.73,52.8,52.7,52.77,55454.0,41.2044,41.2591,41.181,41.2357,55454.0
2018-06-01 09:45:00,52.78,52.87,52.77,52.86,64319.0,41.2435,41.3138,41.2357,41.306,64319.0
2018-06-01 09:50:00,52.85,52.94,52.81,52.92,46040.0,41.2982,41.3685,41.2669,41.3529,46040.0
2018-06-01 09:55:00,52.93,53.02,52.91,52.99,59306.0,41.3607,41.431,41.3451,41.4076,59306.0
2018-06-01 10:00:00,52.99,53.05,52.98,53.03,63312.0,41.4076,41.4545,41.3998,41.4388,63312.0
2018-06-01 10:05:00,53.02,53.08,53.01,53.02,67859.0,41.431,41.4779,41.4232,41.431,67859.0
2018-06-01 10:10:00,53.02,53.07,53.02,53.03,33432.0,41.431,41.4701,41.431,41.4388,33432.0
2018-06-01 10:15:00,53.03,53.04,52.91,52.99,102527.0,41.4388,41.4467,41.3451,41.4076,102527.0
2018-06-01 10:20:00,53.0,53.1,52.99,53.08,68253.0,41.4154,41.4935,41.4076,41.4779,68253.0
2018-06-01 10:25:00,53.07,53.08,53.0,53.04,82116.0,41.4701,41.4779,41.4154,41.4467,82116.0
2018-06-01 10:30:00,53.03,53.15,53.02,53.15,57252.0,41.4388,41.5326,41.431,41.5326,57252.0
2018-06-01 10:35:00,53.15,53.21,53.13,53.2,91163.0,41.5326,41.5795,41.517,41.5717,91163.0
2018-06-01 10:40:00,53.2,53.24,53.17,53.21,67278.0,41.5717,41.6029,41.5482,41.5795,67278.0
2018-06-01 10:45:00,53.21,53.39,53.2,53.38,102231.0,41.5795,41.7202,41.5717,41.7123,102231.0
2018-06-01 10:50:00,53.37,53.38,53.3,53.38,109210.0,41.7045,41.7123,41.6498,41.7123,109210.0
2018-06-01 10:55:00,53.38,53.39,53.31,53.38,123109.0,41.7123,41.7202,41.6576,41.7123,123109.0
2018-06-01 11:00:00,53.37,53.4,53.33,53.37,74108.0,41.7045,41.728,41.6733,41.7045,74108.0
2018-06-01 11:05:00,53.37,53.38,53.28,53.32,69507.0,41.7045,41.7123,41.6342,41.6655,69507.0
2018-06-01 11:10:00,53.32,53.32,53.23,53.24,38487.0,41.6655,41.6655,41.5951,41.6029,38487.0
2018-06-01 11:15:00,53.24,53.24,53.14,53.16,55944.0,41.6029,41.6029,41.5248,41.5404,55944.0
2018-06-01 11:20:00,53.17,53.19,53.11,53.15,55799.0,41.5482,41.5639,41.5014,41.5326,55799.0
2018-06-01 11:25:00,53.16,53.19,53.06,53.06,25986.0,41.5404,41.5639,41.4623,41.4623,25986.0
2018-06-01 11:30:00,53.06,53.19,53.02,53.11,92773.0,41.4623,41.5639,41.431,41.5014,92773.0
2018-06-01 11:35:00,53.12,53.17,53.1,53.12,111772.0,41.5092,41.5482,41.4935,41.5092,111772.0
2018-06-01 11:40:00,53.13,53.2,53.07,53.08,62456.0,41.517,41.5717,41.4701,41.4779,62456.0
2018-06-01 11:45:00,53.08,53.08,52.93,52.93,39784.0,41.4779,41.4779,41.3607,41.3607,39784.0
2018-06-01 11:50:00,52.93,52.99,52.86,52.86,63345.0,41.3607,41.4076,41.306,41.306,63345.0
2018-06-01 11:55:00,52.87,52.96,52.85,52.89,50703.0,41.3138,41.3841,41.2982,41.3294,50703.0
2018-06-01 12:00:00,52.9,52.92,52.85,52.92,40672.0,41.3373,41.3529,41.2982,41.3529,40672.0
2018-06-01 12:05:00,52.93,52.99,52.93,52.98,147251.0,41.3607,41.4076,41.3607,41.3998,147251.0
2018-06-01 12:10:00,52.99,53.06,52.98,52.99,35155.0,41.4076,41.4623,41.3998,41.4076,35155.0
2018-06-01 12:15:00,52.99,53.04,52.96,53.0,44626.0,41.4076,41.4467,41.3841,41.4154,44626.0
2018-06-01 12:20:00,53.01,53.04,52.96,52.99,32037.0,41.4232,41.4467,41.3841,41.4076,32037.0
2018-06-01 12:25:00,53.0,53.01,52.94,52.94,18631.0,41.4154,41.4232,41.3685,41.3685,18631.0
2018-06-01 12:30:00,52.94,53.02,52.93,52.99,53607.0,41.3685,41.431,41.3607,41.4076,53607.0
2018-06-01 12:35:00,53.0,53.07,52.99,53.03,30668.0,41.4154,41.4701,41.4076,41.4388,30668.0
2018-06-01 12:40:00,53.04,53.08,53.01,53.02,43062.0,41.4467,41.4779,41.4232,41.431,43062.0
2018-06-01 12:45:00,53.02,53.05,53.01,53.04,24002.0,41.431,41.4545,41.4232,41.4467,24002.0
2018-06-01 12:50:00,53.04,53.09,53.02,53.08,39122.0,41.4467,41.4857,41.431,41.4779,39122.0
2018-06-01 12:55:00,53.09,53.09,53.04,53.09,28131.0,41.4857,41.4857,41.4467,41.4857,28131.0
2018-06-01 13:00:00,53.1,53.11,53.07,53.1,19094.0,41.4935,41.5014,41.4701,41.4935,19094.0
2018-06-01 13:05:00,53.1,53.1,53.06,53.07,24716.0,41.4935,41.4935,41.4623,41.4701,24716.0
2018-06-01 13:10:00,53.07,53.08,53.05,53.05,28916.0,41.4701,41.4779,41.4545,41.4545,28916.0
2018-06-01 13:15:00,53.05,53.05,52.97,52.97,24595.0,41.4545,41.4545,41.392,41.392,24595.0
2018-06-01 13:20:00,52.97,53.03,52.95,53.02,35458.0,41.392,41.4388,41.3763,41.431,35458.0
2018-06-01 13:25:00,53.01,53.03,52.98,53.02,24629.0,41.4232,41.4388,41.3998,41.431,24629.0
2018-06-01 13:30:00,53.03,53.05,53.0,53.01,22803.0,41.4388,41.4545,41.4154,41.4232,22803.0
2018-06-01 13:35:00,53.01,53.03,52.96,52.97,32399.0,41.4232,41.4388,41.3841,41.392,32399.0
2018-06-01 13:40:00,52.97,52.98,52.89,52.9,34436.0,41.392,41.3998,41.3294,41.3373,34436.0
2018-06-01 13:45:00,52.91,52.96,52.87,52.95,384329.0,41.3451,41.3841,41.3138,41.3763,384329.0
2018-06-01 13:50:00,52.96,53.07,52.95,53.06,46368.0,41.3841,41.4701,41.3763,41.4623,46368.0
2018-06-01 13:55:00,53.06,53.08,53.04,53.04,74149.0,41.4623,41.4779,41.4467,41.4467,74149.0
2018-06-01 14:00:00,53.05,53.06,53.03,53.05,81006.0,41.4545,41.4623,41.4388,41.4545,81006.0
2018-06-01 14:05:00,53.05,53.05,52.99,53.01,44311.0,41.4545,41.4545,41.4076,41.4232,44311.0
2018-06-01 14:10:00,53.01,53.03,52.98,53.03,21632.0,41.4232,41.4388,41.3998,41.4388,21632.0
2018-06-01 14:15:00,53.03,53.03,52.99,53.01,37630.0,41.4388,41.4388,41.4076,41.4232,37630.0
2018-06-01 14:20:00,53.01,53.04,53.01,53.02,19929.0,41.4232,41.4467,41.4232,41.431,19929.0
2018-06-01 14:25:00,53.02,53.04,53.0,53.04,32441.0,41.431,41.4467,41.4154,41.4467,32441.0
2018-06-01 14:30:00,53.03,53.05,52.99,52.99,32609.0,41.4388,41.4545,41.4076,41.4076,32609.0
2018-06-01 14:35:00,53.0,53.03,52.98,53.01,21683.0,41.4154,41.4388,41.3998,41.4232,21683.0
2018-06-01 14:40:00,53.0,53.07,53.0,53.06,24750.0,41.4154,41.4701,41.4154,41.4623,24750.0
2018-06-01 14:45:00,53.05,53.08,53.03,53.07,22727.0,41.4545,41.4779,41.4388,41.4701,22727.0
2018-06-01 14:50:00,53.07,53.1,53.05,53.1,20040.0,41.4701,41.4935,41.4545,41.4935,20040.0
2018-06-01 14:55:00,53.09,53.12,53.03,53.06,32420.0,41.4857,41.5092,41.4388,41.4623,32420.0
2018-06-01 15:00:00,53.06,53.07,53.02,53.02,26422.0,41.4623,41.4701,41.431,41.431,26422.0
2018-06-01 15:05:00,53.02,53.04,53.0,53.01,60169.0,41.431,41.4467,41.4154,41.4232,60169.0
2018-06-01 15:10:00,53.01,53.03,52.98,53.01,36556.0,41.4232,41.4388,41.3998,41.4232,36556.0
2018-06-01 15:15:00,53.01,53.02,52.99,53.0,84056.0,41.4232,41.431,41.4076,41.4154,84056.0
2018-06-01 15:20:00,53.01,53.02,53.0,53.0,31912.0,41.4232,41.431,41.4154,41.4154,31912.0
2018-06-01 15:25:00,53.01,53.06,53.0,53.04,52103.0,41.4232,41.4623,41.4154,41.4467,52103.0
2018-06-01 15:30:00,53.03,53.09,53.03,53.08,40665.0,41.4388,41.4857,41.4388,41.4779,40665.0
2018-06-01 15:35:00,53.08,53.12,53.07,53.09,63907.0,41.4779,41.5092,41.4701,41.4857,63907.0
2018-06-01 15:40:00,53.09,53.1,53.06,53.08,67643.0,41.4857,41.4935,41.4623,41.4779,67643.0
2018-06-01 15:45:00,53.08,53.08,53.02,53.02,84324.0,41.4779,41.4779,41.431,41.431,84324.0
2018-06-01 15:50:00,53.02,53.04,53.0,53.01,127223.0,41.431,41.4467,41.4154,41.4232,127223.0
2018-06-01 15:55:00,53.02,53.16,53.02,53.13,466562.0,41.431,41.5404,41.431,41.517,466562.0
2018-06-04 09:30:00,52.32,52.4,51.2,51.29,478585.0,40.884,40.9465,40.0088,40.0792,478585.0
2018-06-04 09:35:00,51.32,51.59,51.25,51.29,292643.0,40.1026,40.3136,40.0479,40.0792,292643.0
2018-06-04 09:40:00,51.31,51.49,51.26,51.4,266125.0,40.0948,40.2354,40.0557,40.1651,266125.0
2018-06-04 09:45:00,51.38,51.39,50.95,51.2,484005.0,40.1495,40.1573,39.8135,40.0088,484005.0
2018-06-04 09:50:00,51.19,51.2,50.8,50.94,319009.0,40.001,40.0088,39.6963,39.8057,319009.0
2018-06-04 09:55:00,50.94,51.06,50.9,51.06,146165.0,39.8057,39.8994,39.7744,39.8994,146165.0
2018-06-04 10:00:00,51.06,51.13,50.95,51.02,229351.0,39.8994,39.9541,39.8135,39.8682,229351.0
2018-06-04 10:05:00,51.02,51.15,50.99,51.03,219884.0,39.8682,39.9698,39.8447,39.876,219884.0
2018-06-04 10:10:00,51.03,51.06,50.83,50.85,308769.0,39.876,39.8994,39.7197,39.7353,308769.0
2018-06-04 10:15:00,50.85,50.86,50.68,50.69,338069.0,39.7353,39.7432,39.6025,39.6103,338069.0
2018-06-04 10:20:00,50.7,50.86,50.65,50.72,299580.0,39.6181,39.7432,39.5791,39.6338,299580.0
2018-06-04 10:25:00,50.71,50.83,50.64,50.74,244225.0,39.6259,39.7197,39.5712,39.6494,244225.0
2018-06-04 10:30:00,50.73,50.73,50.35,50.37,375677.0,39.6416,39.6416,39.3446,39.3603,375677.0
2018-06-04 10:35:00,50.37,50.52,50.32,50.48,261690.0,39.3603,39.4775,39.3212,39.4462,261690.0
2018-06-04 10:40:00,50.48,50.53,50.32,50.33,146889.0,39.4462,39.4853,39.3212,39.329,146889.0
2018-06-04 10:45:00,50.34,50.35,50.15,50.15,187334.0,39.3368,39.3446,39.1883,39.1883,187334.0
2018-06-04 10:50:00,50.16,50.19,50.01,50.14,358273.0,39.1962,39.2196,39.0789,39.1805,358273.0
2018-06-04 10:55:00,50.15,50.35,50.14,50.26,317971.0,39.1883,39.3446,39.1805,39.2743,317971.0
2018-06-04 11:00:00,50.26,50.28,50.1,50.17,299648.0,39.2743,39.2899,39.1493,39.204,299648.0
2018-06-04 11:05:00,50.17,50.31,50.15,50.25,149409.0,39.204,39.3134,39.1883,39.2665,149409.0
2018-06-04 11:10:00,50.25,50.31,50.11,50.14,152383.0,39.2665,39.3134,39.1571,39.1805,152383.0
2018-06-04 11:15:00,50.14,50.15,49.97,50.07,303176.0,39.1805,39.1883,39.0477,39.1258,303176.0
2018-06-04 11:20:00,50.08,50.21,50.07,50.13,210696.0,39.1336,39.2352,39.1258,39.1727,210696.0
2018-06-04 11:25:00,50.13,50.13,50.01,50.04,205243.0,39.1727,39.1727,39.0789,39.1024,205243.0
2018-06-04 11:30:00,50.02,50.12,49.98,50.11,190022.0,39.0868,39.1649,39.0555,39.1571,190022.0
2018-06-04 11:35:00,50.11,50.2,50.08,50.16,125883.0,39.1571,39.2274,39.1336,39.1962,125883.0
2018-06-04 11:40:00,50.17,50.6,50.16,50.53,267014.0,39.204,39.54,39.1962,39.4853,267014.0
2018-06-04 11:45:00,50.52,50.63,50.47,50.6,200431.0,39.4775,39.5634,39.4384,39.54,200431.0
2018-06-04 11:50:00,50.61,50.62,50.52,50.58,131863.0,39.5478,39.5556,39.4775,39.5244,131863.0
2018-06-04 11:55:00,50.57,50.65,50.55,50.59,117385.0,39.5165,39.5791,39.5009,39.5322,117385.0
2018-06-04 12:00:00,50.6,50.61,50.47,50.52,134122.0,39.54,39.5478,39.4384,39.4775,134122.0
2018-06-04 12:05:00,50.52,50.59,50.48,50.56,157623.0,39.4775,39.5322,39.4462,39.5087,157623.0
2018-06-04 12:10:00,50.56,50.56,50.47,50.55,93867.0,39.5087,39.5087,39.4384,39.5009,93867.0
2018-06-04 12:15:00,50.54,50.93,50.54,50.9,261570.0,39.4931,39.7979,39.4931,39.7744,261570.0
2018-06-04 12:20:00,50.89,50.95,50.89,50.93,83609.0,39.7666,39.8135,39.7666,39.7979,83609.0
2018-06-04 12:25:00,50.93,50.93,50.82,50.83,108724.0,39.7979,39.7979,39.7119,39.7197,108724.0
2018-06-04 12:30:00,50.83,50.91,50.81,50.9,68617.0,39.7197,39.7822,39.7041,39.7744,68617.0
2018-06-04 12:35:00,50.9,50.9,50.63,50.64,156496.0,39.7744,39.7744,39.5634,39.5712,156496.0
2018-06-04 12:40:00,50.64,50.87,50.6,50.85,88735.0,39.5712,39.751,39.54,39.7353,88735.0
2018-06-04 12:45:00,50.85,50.87,50.78,50.86,39477.0,39.7353,39.751,39.6806,39.7432,39477.0
2018-06-04 12:50:00,50.85,50.87,50.79,50.86,59943.0,39.7353,39.751,39.6885,39.7432,59943.0
2018-06-04 12:55:00,50.86,50.87,50.79,50.83,53260.0,39.7432,39.751,39.6885,39.7197,53260.0
2018-06-04 13:00:00,50.83,50.91,50.82,50.89,76045.0,39.7197,39.7822,39.7119,39.7666,76045.0
2018-06-04 13:05:00,50.9,50.91,50.83,50.87,41917.0,39.7744,39.7822,39.7197,39.751,41917.0
2018-06-04 13:10:00,50.87,50.95,50.86,50.92,56356.0,39.751,39.8135,39.7432,39.79,56356.0
2018-06-04 13:15:00,50.93,50.95,50.87,50.94,56436.0,39.7979,39.8135,39.751,39.8057,56436.0
2018-06-04 13:20:00,50.94,50.94,50.87,50.9,33893.0,39.8057,39.8057,39.751,39.7744,33893.0
2018-06-04 13:25:00,50.9,50.9,50.81,50.82,45934.0,39.7744,39.7744,39.7041,39.7119,45934.0
2018-06-04 13:30:00,50.83,50.83,50.78,50.78,54575.0,39.7197,39.7197,39.6806,39.6806,54575.0
2018-06-04 13:35:00,50.78,50.83,50.77,50.81,57572.0,39.6806,39.7197,39.6728,39.7041,57572.0
2018-06-04 13:40:00,50.81,50.84,50.8,50.81,38136.0,39.7041,39.7275,39.6963,39.7041,38136.0
2018-06-04 13:45:00,50.82,50.85,50.8,50.85,77213.0,39.7119,39.7353,39.6963,39.7353,77213.0
2018-06-04 13:50:00,50.84,51.02,50.84,50.99,165840.0,39.7275,39.8682,39.7275,39.8447,165840.0
2018-06-04 13:55:00,50.99,51.21,50.99,51.18,206189.0,39.8447,40.0166,39.8447,39.9932,206189.0
2018-06-04 14:00:00,51.18,51.22,51.12,51.17,155407.0,39.9932,40.0245,39.9463,39.9854,155407.0
2018-06-04 14:05:00,51.16,51.22,51.1,51.21,98134.0,39.9776,40.0245,39.9307,40.0166,98134.0
2018-06-04 14:10:00,51.21,51.22,51.17,51.18,69041.0,40.0166,40.0245,39.9854,39.9932,69041.0
2018-06-04 14:15:00,51.18,51.3,51.16,51.29,76201.0,39.9932,40.087,39.9776,40.0792,76201.0
2018-06-04 14:20:00,51.3,51.39,51.29,51.37,154099.0,40.087,40.1573,40.0792,40.1417,154099.0
2018-06-04 14:25:00,51.38,51.42,51.35,51.38,106965.0,40.1495,40.1807,40.126,40.1495,106965.0
2018-06-04 14:30:00,51.38,51.5,51.35,51.5,155365.0,40.1495,40.2433,40.126,40.2433,155365.0
2018-06-04 14:35:00,51.5,51.6,51.47,51.56,153048.0,40.2433,40.3214,40.2198,40.2901,153048.0
2018-06-04 14:40:00,51.56,51.57,51.4,51.42,106203.0,40.2901,40.298,40.1651,40.1807,106203.0
2018-06-04 14:45:00,51.42,51.51,51.42,51.49,59104.0,40.1807,40.2511,40.1807,40.2354,59104.0
2018-06-04 14:50:00,51.48,51.53,51.46,51.48,69952.0,40.2276,40.2667,40.212,40.2276,69952.0
2018-06-04 14:55:00,51.48,51.54,51.46,51.48,69641.0,40.2276,40.2745,40.212,40.2276,69641.0
2018-06-04 15:00:00,51.47,51.53,51.41,51.45,72195.0,40.2198,40.2667,40.1729,40.2042,72195.0
2018-06-04 15:05:00,51.44,51.54,51.41,51.53,115954.0,40.1964,40.2745,40.1729,40.2667,115954.0
2018-06-04 15:10:00,51.53,51.53,51.45,51.49,68022.0,40.2667,40.2667,40.2042,40.2354,68022.0
2018-06-04 15:15:00,51.48,51.5,51.45,51.46,90473.0,40.2276,40.2433,40.2042,40.212,90473.0
2018-06-04 15:20:00,51.47,51.47,51.41,51.44,90912.0,40.2198,40.2198,40.1729,40.1964,90912.0
2018-06-04 15:25:00,51.43,51.46,51.42,51.45,47355.0,40.1886,40.212,40.1807,40.2042,47355.0
2018-06-04 15:30:00,51.46,51.46,51.35,51.35,179626.0,40.212,40.212,40.126,40.126,179626.0
2018-06-04 15:35:00,51.35,51.37,51.29,51.32,91049.0,40.126,40.1417,40.0792,40.1026,91049.0
2018-06-04 15:40:00,51.31,51.41,51.31,51.41,152577.0,40.0948,40.1729,40.0948,40.1729,152577.0
2018-06-04 15:45:00,51.41,51.5,51.37,51.48,231221.0,40.1729,40.2433,40.1417,40.2276,231221.0
2018-06-04 15:50:00,51.49,51.51,51.41,51.45,284007.0,40.2354,40.2511,40.1729,40.2042,284007.0
2018-06-04 15:55:00,51.45,51.49,51.36,51.45,594976.0,40.2042,40.2354,40.1339,40.2042,594976.0
2018-06-05 09:30:00,51.4,51.68,51.34,51.67,154294.0,40.1651,40.3839,40.1182,40.3761,154294.0
2018-06-05 09:35:00,51.67,51.89,51.67,51.8,162224.0,40.3761,40.548,40.3761,40.4777,162224.0
2018-06-05 09:40:00,51.8,51.87,51.75,51.84,165706.0,40.4777,40.5324,40.4386,40.5089,165706.0
2018-06-05 09:45:00,51.83,51.94,51.8,51.89,139272.0,40.5011,40.5871,40.4777,40.548,139272.0
2018-06-05 09:50:00,51.89,52.0,51.72,51.78,166471.0,40.548,40.634,40.4152,40.4621,166471.0
2018-06-05 09:55:00,51.78,51.87,51.72,51.78,177470.0,40.4621,40.5324,40.4152,40.4621,177470.0
2018-06-05 10:00:00,51.78,51.81,51.62,51.63,135225.0,40.4621,40.4855,40.337,40.3448,135225.0
2018-06-05 10:05:00,51.62,51.8,51.61,51.8,77863.0,40.337,40.4777,40.3292,40.4777,77863.0
2018-06-05 10:10:00,51.79,51.84,51.66,51.67,92250.0,40.4699,40.5089,40.3683,40.3761,92250.0
2018-06-05 10:15:00,51.68,51.85,51.68,51.81,67254.0,40.3839,40.5168,40.3839,40.4855,67254.0
2018-06-05 10:20:00,51.82,51.85,51.74,51.74,51732.0,40.4933,40.5168,40.4308,40.4308,51732.0
2018-06-05 10:25:00,51.74,51.74,51.61,51.65,83048.0,40.4308,40.4308,40.3292,40.3605,83048.0
2018-06-05 10:30:00,51.66,51.73,51.63,51.68,78995.0,40.3683,40.423,40.3448,40.3839,78995.0
2018-06-05 10:35:00,51.68,51.68,51.48,51.55,106575.0,40.3839,40.3839,40.2276,40.2823,106575.0
2018-06-05 10:40:00,51.55,51.55,51.42,51.54,78386.0,40.2823,40.2823,40.1807,40.2745,78386.0
2018-06-05 10:45:00,51.54,51.56,51.46,51.46,57497.0,40.2745,40.2901,40.212,40.212,57497.0
2018-06-05 10:50:00,51.47,51.51,51.43,51.51,52959.0,40.2198,40.2511,40.1886,40.2511,52959.0
2018-06-05 10:55:00,51.5,51.51,51.43,51.46,43482.0,40.2433,40.2511,40.1886,40.212,43482.0
2018-06-05 11:00:00,51.47,51.54,51.42,51.53,63197.0,40.2198,40.2745,40.1807,40.2667,63197.0
2018-06-05 11:05:00,51.52,51.52,51.3,51.3,85102.0,40.2589,40.2589,40.087,40.087,85102.0
2018-06-05 11:10:00,51.31,51.35,51.27,51.35,77393.0,40.0948,40.126,40.0635,40.126,77393.0
2018-06-05 11:15:00,51.35,51.45,51.34,51.4,71353.0,40.126,40.2042,40.1182,40.1651,71353.0
2018-06-05 11:20:00,51.39,51.45,51.38,51.39,40035.0,40.1573,40.2042,40.1495,40.1573,40035.0
2018-06-05 11:25:00,51.39,51.4,51.33,51.38,47964.0,40.1573,40.1651,40.1104,40.1495,47964.0
2018-06-05 11:30:00,51.38,51.46,51.38,51.43,47942.0,40.1495,40.212,40.1495,40.1886,47942.0
2018-06-05 11:35:00,51.42,51.53,51.39,51.48,57260.0,40.1807,40.2667,40.1573,40.2276,57260.0
2018-06-05 11:40:00,51.47,51.48,51.39,51.45,122404.0,40.2198,40.2276,40.1573,40.2042,122404.0
2018-06-05 11:45:00,51.46,51.54,51.46,51.53,56530.0,40.212,40.2745,40.212,40.2667,56530.0
2018-06-05 11:50:00,51.53,51.57,51.48,51.51,59115.0,40.2667,40.298,40.2276,40.2511,59115.0
2018-06-05 11:55:00,51.5,51.63,51.48,51.63,38049.0,40.2433,40.3448,40.2276,40.3448,38049.0
2018-06-05 12:00:00,51.63,51.73,51.6,51.66,83876.0,40.3448,40.423,40.3214,40.3683,83876.0
2018-06-05 12:05:00,51.66,51.85,51.64,51.84,129316.0,40.3683,40.5168,40.3527,40.5089,129316.0
2018-06-05 12:10:00,51.84,51.87,51.79,51.84,44777.0,40.5089,40.5324,40.4699,40.5089,44777.0
2018-06-05 12:15:00,51.84,51.92,51.82,51.9,68751.0,40.5089,40.5715,40.4933,40.5558,68751.0
2018-06-05 12:20:00,51.89,51.92,51.86,51.9,49143.0,40.548,40.5715,40.5246,40.5558,49143.0
2018-06-05 12:25:00,51.9,51.94,51.89,51.91,45059.0,40.5558,40.5871,40.548,40.5636,45059.0
2018-06-05 12:30:00,51.91,51.93,51.87,51.88,36119.0,40.5636,40.5793,40.5324,40.5402,36119.0
2018-06-05 12:35:00,51.88,51.88,51.81,51.82,42338.0,40.5402,40.5402,40.4855,40.4933,42338.0
2018-06-05 12:40:00,51.82,51.92,51.8,51.89,51531.0,40.4933,40.5715,40.4777,40.548,51531.0
2018-06-05 12:45:00,51.89,51.89,51.76,51.84,45862.0,40.548,40.548,40.4464,40.5089,45862.0
2018-06-05 12:50:00,51.83,51.84,51.75,51.79,59536.0,40.5011,40.5089,40.4386,40.4699,59536.0
2018-06-05 12:55:00,51.78,51.8,51.76,51.79,39359.0,40.4621,40.4777,40.4464,40.4699,39359.0
2018-06-05 13:00:00,51.78,51.94,51.78,51.94,57431.0,40.4621,40.5871,40.4621,40.5871,57431.0
2018-06-05 13:05:00,51.93,51.99,51.93,51.98,61441.0,40.5793,40.6262,40.5793,40.6183,61441.0
2018-06-05 13:10:00,51.98,51.99,51.94,51.95,48527.0,40.6183,40.6262,40.5871,40.5949,48527.0
2018-06-05 13:15:00,51.96,51.98,51.93,51.93,32697.0,40.6027,40.6183,40.5793,40.5793,32697.0
2018-06-05 13:20:00,51.93,51.98,51.93,51.96,50231.0,40.5793,40.6183,40.5793,40.6027,50231.0
2018-06-05 13:25:00,51.95,51.96,51.93,51.94,56688.0,40.5949,40.6027,40.5793,40.5871,56688.0
2018-06-05 13:30:00,51.93,51.95,51.87,51.88,44159.0,40.5793,40.5949,40.5324,40.5402,44159.0
2018-06-05 13:35:00,51.87,51.97,51.87,51.96,41666.0,40.5324,40.6105,40.5324,40.6027,41666.0
2018-06-05 13:40:00,51.95,52.08,51.92,52.07,72092.0,40.5949,40.6965,40.5715,40.6887,72092.0
2018-06-05 13:45:00,52.06,52.13,52.06,52.12,67541.0,40.6809,40.7356,40.6809,40.7277,67541.0
2018-06-05 13:50:00,52.11,52.11,51.99,52.04,75519.0,40.7199,40.7199,40.6262,40.6652,75519.0
2018-06-05 13:55:00,52.04,52.15,52.04,52.13,54228.0,40.6652,40.7512,40.6652,40.7356,54228.0
2018-06-05 14:00:00,52.14,52.15,52.07,52.08,36610.0,40.7434,40.7512,40.6887,40.6965,36610.0
2018-06-05 14:05:00,52.09,52.12,52.07,52.11,41234.0,40.7043,40.7277,40.6887,40.7199,41234.0
2018-06-05 14:10:00,52.11,52.16,52.11,52.16,39325.0,40.7199,40.759,40.7199,40.759,39325.0
2018-06-05 14:15:00,52.16,52.18,52.04,52.09,66117.0,40.759,40.7746,40.6652,40.7043,66117.0
2018-06-05 14:20:00,52.09,52.1,52.05,52.09,48481.0,40.7043,40.7121,40.673,40.7043,48481.0
2018-06-05 14:25:00,52.1,52.13,52.04,52.06,65201.0,40.7121,40.7356,40.6652,40.6809,65201.0
2018-06-05 14:30:00,52.07,52.08,52.01,52.05,73854.0,40.6887,40.6965,40.6418,40.673,73854.0
2018-06-05 14:35:00,52.05,52.08,52.03,52.06,68344.0,40.673,40.6965,40.6574,40.6809,68344.0
2018-06-05 14:40:00,52.06,52.07,52.02,52.04,32754.0,40.6809,40.6887,40.6496,40.6652,32754.0
2018-06-05 14:45:00,52.04,52.06,52.01,52.01,46854.0,40.6652,40.6809,40.6418,40.6418,46854.0
2018-06-05 14:50:00,52.02,52.06,52.01,52.03,35939.0,40.6496,40.6809,40.6418,40.6574,35939.0
2018-06-05 14:55:00,52.03,52.03,51.98,52.02,42501.0,40.6574,40.6574,40.6183,40.6496,42501.0
2018-06-05 15:00:00,52.02,52.02,51.95,51.96,36213.0,40.6496,40.6496,40.5949,40.6027,36213.0
2018-06-05 15:05:00,51.95,51.97,51.87,51.89,78180.0,40.5949,40.6105,40.5324,40.548,78180.0
2018-06-05 15:10:00,51.88,51.94,51.88,51.91,71478.0,40.5402,40.5871,40.5402,40.5636,71478.0
2018-06-05 15:15:00,51.92,51.93,51.88,51.89,54867.0,40.5715,40.5793,40.5402,40.548,54867.0
2018-06-05 15:20:00,51.89,51.93,51.87,51.9,65564.0,40.548,40.5793,40.5324,40.5558,65564.0
2018-06-05 15:25:00,51.9,51.91,51.86,51.87,46648.0,40.5558,40.5636,40.5246,40.5324,46648.0
2018-06-05 15:30:00,51.86,51.88,51.75,51.77,93754.0,40.5246,40.5402,40.4386,40.4542,93754.0
2018-06-05 15:35:00,51.77,51.87,51.76,51.83,137046.0,40.4542,40.5324,40.4464,40.5011,137046.0
2018-06-05 15:40:00,51.82,51.85,51.78,51.83,109566.0,40.4933,40.5168,40.4621,40.5011,109566.0
2018-06-05 15:45:00,51.84,51.91,51.82,51.9,131678.0,40.5089,40.5636,40.4933,40.5558,131678.0
2018-06-05 15:50:00,51.89,51.91,51.84,51.86,146501.0,40.548,40.5636,40.5089,40.5246,146501.0
2018-06-05 15:55:00,51.87,51.92,51.85,51.92,375633.0,40.5324,40.5715,40.5168,40.5715,375633.0
2018-06-06 09:30:00,52.02,52.04,51.68,51.8,102183.0,40.6496,40.6652,40.3839,40.4777,102183.0
2018-06-06 09:35:00,51.8,52.0,51.72,51.87,91265.0,40.4777,40.634,40.4152,40.5324,91265.0
2018-06-06 09:40:00,51.88,52.01,51.82,51.96,34237.0,40.5402,40.6418,40.4933,40.6027,34237.0
2018-06-06 09:45:00,51.96,51.96,51.82,51.87,120078.0,40.6027,40.6027,40.4933,40.5324,120078.0
2018-06-06 09:50:00,51.87,52.01,51.87,52.01,65038.0,40.5324,40.6418,40.5324,40.6418,65038.0
2018-06-06 09:55:00,52.01,52.1,52.0,52.1,49844.0,40.6418,40.7121,40.634,40.7121,49844.0
2018-06-06 10:00:00,52.09,52.24,52.02,52.22,94727.0,40.7043,40.8215,40.6496,40.8059,94727.0
2018-06-06 10:05:00,52.23,52.45,52.22,52.39,265993.0,40.8137,40.9856,40.8059,40.9387,265993.0
2018-06-06 10:10:00,52.39,52.47,52.39,52.43,67543.0,40.9387,41.0012,40.9387,40.97,67543.0
2018-06-06 10:15:00,52.43,52.46,52.39,52.45,54163.0,40.97,40.9934,40.9387,40.9856,54163.0
2018-06-06 10:20:00,52.46,52.56,52.46,52.54,84246.0,40.9934,41.0716,40.9934,41.0559,84246.0
2018-06-06 10:25:00,52.54,52.64,52.53,52.6,48703.0,41.0559,41.1341,41.0481,41.1028,48703.0
2018-06-06 10:30:00,52.59,52.69,52.59,52.66,61071.0,41.095,41.1732,41.095,41.1497,61071.0
2018-06-06 10:35:00,52.66,52.84,52.66,52.75,165488.0,41.1497,41.2904,41.1497,41.22,165488.0
2018-06-06 10:40:00,52.74,52.75,52.69,52.71,61857.0,41.2122,41.22,41.1732,41.1888,61857.0
2018-06-06 10:45:00,52.71,52.81,52.69,52.74,53032.0,41.1888,41.2669,41.1732,41.2122,53032.0
2018-06-06 10:50:00,52.74,52.81,52.74,52.8,54588.0,41.2122,41.2669,41.2122,41.2591,54588.0
2018-06-06 10:55:00,52.8,52.95,52.8,52.95,100085.0,41.2591,41.3763,41.2591,41.3763,100085.0
2018-06-06 11:00:00,52.94,52.96,52.88,52.89,76864.0,41.3685,41.3841,41.3216,41.3294,76864.0
2018-06-06 11:05:00,52.88,52.89,52.82,52.86,69734.0,41.3216,41.3294,41.2747,41.306,69734.0
2018-06-06 11:10:00,52.86,52.9,52.83,52.88,59511.0,41.306,41.3373,41.2826,41.3216,59511.0
2018-06-06 11:15:00,52.88,52.9,52.82,52.88,273557.0,41.3216,41.3373,41.2747,41.3216,273557.0
2018-06-06 11:20:00,52.88,52.91,52.87,52.89,63813.0,41.3216,41.3451,41.3138,41.3294,63813.0
2018-06-06 11:25:00,52.89,52.91,52.87,52.89,43575.0,41.3294,41.3451,41.3138,41.3294,43575.0
2018-06-06 11:30:00,52.89,52.89,52.55,52.56,98706.0,41.3294,41.3294,41.0638,41.0716,98706.0
2018-06-06 11:35:00,52.56,52.67,52.55,52.58,61340.0,41.0716,41.1575,41.0638,41.0872,61340.0
2018-06-06 11:40:00,52.59,52.7,52.58,52.69,29000.0,41.095,41.181,41.0872,41.1732,29000.0
2018-06-06 11:45:00,52.69,52.69,52.61,52.63,49011.0,41.1732,41.1732,41.1106,41.1263,49011.0
2018-06-06 11:50:00,52.62,52.66,52.6,52.61,24040.0,41.1185,41.1497,41.1028,41.1106,24040.0
2018-06-06 11:55:00,52.61,52.62,52.5,52.58,66446.0,41.1106,41.1185,41.0247,41.0872,66446.0
2018-06-06 12:00:00,52.58,52.59,52.54,52.55,33448.0,41.0872,41.095,41.0559,41.0638,33448.0
2018-06-06 12:05:00,52.55,52.58,52.54,52.56,30785.0,41.0638,41.0872,41.0559,41.0716,30785.0
2018-06-06 12:10:00,52.56,52.58,52.51,52.53,29294.0,41.0716,41.0872,41.0325,41.0481,29294.0
2018-06-06 12:15:00,52.53,52.54,52.42,52.47,59374.0,41.0481,41.0559,40.9622,41.0012,59374.0
2018-06-06 12:20:00,52.47,52.5,52.45,52.49,14378.0,41.0012,41.0247,40.9856,41.0169,14378.0
2018-06-06 12:25:00,52.48,52.51,52.46,52.5,28215.0,41.0091,41.0325,40.9934,41.0247,28215.0
2018-06-06 12:30:00,52.5,52.58,52.5,52.57,20077.0,41.0247,41.0872,41.0247,41.0794,20077.0
2018-06-06 12:35:00,52.57,52.57,52.52,52.54,16414.0,41.0794,41.0794,41.0403,41.0559,16414.0
2018-06-06 12:40:00,52.55,52.6,52.52,52.58,33070.0,41.0638,41.1028,41.0403,41.0872,33070.0
2018-06-06 12:45:00,52.58,52.6,52.56,52.56,14953.0,41.0872,41.1028,41.0716,41.0716,14953.0
2018-06-06 12:50:00,52.56,52.62,52.55,52.62,19626.0,41.0716,41.1185,41.0638,41.1185,19626.0
2018-06-06 12:55:00,52.61,52.63,52.57,52.63,31226.0,41.1106,41.1263,41.0794,41.1263,31226.0
2018-06-06 13:00:00,52.62,52.63,52.6,52.6,17804.0,41.1185,41.1263,41.1028,41.1028,17804.0
2018-06-06 13:05:00,52.6,52.61,52.54,52.55,30402.0,41.1028,41.1106,41.0559,41.0638,30402.0
2018-06-06 13:10:00,52.55,52.62,52.54,52.62,40415.0,41.0638,41.1185,41.0559,41.1185,40415.0
2018-06-06 13:15:00,52.62,52.73,52.61,52.69,38137.0,41.1185,41.2044,41.1106,41.1732,38137.0
2018-06-06 13:20:00,52.69,52.73,52.67,52.73,39691.0,41.1732,41.2044,41.1575,41.2044,39691.0
2018-06-06 13:25:00,52.74,52.75,52.69,52.73,198873.0,41.2122,41.22,41.1732,41.2044,198873.0
2018-06-06 13:30:00,52.72,52.77,52.71,52.77,22102.0,41.1966,41.2357,41.1888,41.2357,22102.0
2018-06-06 13:35:00,52.77,52.87,52.76,52.84,56059.0,41.2357,41.3138,41.2279,41.2904,56059.0
2018-06-06 13:40:00,52.84,52.85,52.8,52.8,39550.0,41.2904,41.2982,41.2591,41.2591,39550.0
2018-06-06 13:45:00,52.8,52.85,52.79,52.85,27950.0,41.2591,41.2982,41.2513,41.2982,27950.0
2018-06-06 13:50:00,52.84,52.89,52.83,52.88,29825.0,41.2904,41.3294,41.2826,41.3216,29825.0
2018-06-06 13:55:00,52.88,52.89,52.81,52.82,28471.0,41.3216,41.3294,41.2669,41.2747,28471.0
2018-06-06 14:00:00,52.82,52.83,52.81,52.83,11411.0,41.2747,41.2826,41.2669,41.2826,11411.0
2018-06-06 14:05:00,52.82,52.88,52.82,52.86,51908.0,41.2747,41.3216,41.2747,41.306,51908.0
2018-06-06 14:10:00,52.86,52.88,52.85,52.86,22609.0,41.306,41.3216,41.2982,41.306,22609.0
2018-06-06 14:15:00,52.85,52.88,52.84,52.87,104989.0,41.2982,41.3216,41.2904,41.3138,104989.0
2018-06-06 14:20:00,52.87,52.97,52.86,52.96,91947.0,41.3138,41.392,41.306,41.3841,91947.0
2018-06-06 14:25:00,52.96,52.97,52.91,52.91,46163.0,41.3841,41.392,41.3451,41.3451,46163.0
2018-06-06 14:30:00,52.91,52.95,52.91,52.95,56660.0,41.3451,41.3763,41.3451,41.3763,56660.0
2018-06-06 14:35:00,52.94,52.95,52.89,52.89,67476.0,41.3685,41.3763,41.3294,41.3294,67476.0
2018-06-06 14:40:00,52.9,52.9,52.85,52.89,217416.0,41.3373,41.3373,41.2982,41.3294,217416.0
2018-06-06 14:45:00,52.89,52.91,52.82,52.83,123488.0,41.3294,41.3451,41.2747,41.2826,123488.0
2018-06-06 14:50:00,52.84,52.85,52.76,52.76,72983.0,41.2904,41.2982,41.2279,41.2279,72983.0
2018-06-06 14:55:00,52.76,52.86,52.76,52.83,93551.0,41.2279,41.306,41.2279,41.2826,93551.0
2018-06-06 15:00:00,52.84,52.84,52.79,52.79,69343.0,41.2904,41.2904,41.2513,41.2513,69343.0
2018-06-06 15:05:00,52.79,52.81,52.75,52.76,79027.0,41.2513,41.2669,41.22,41.2279,79027.0
2018-06-06 15:10:00,52.76,52.79,52.66,52.66,85211.0,41.2279,41.2513,41.1497,41.1497,85211.0
2018-06-06 15:15:00,52.66,52.71,52.65,52.7,45829.0,41.1497,41.1888,41.1419,41.181,45829.0
2018-06-06 15:20:00,52.7,52.78,52.7,52.76,69163.0,41.181,41.2435,41.181,41.2279,69163.0
2018-06-06 15:25:00,52.77,52.8,52.75,52.77,65596.0,41.2357,41.2591,41.22,41.2357,65596.0
2018-06-06 15:30:00,52.77,52.77,52.73,52.77,55381.0,41.2357,41.2357,41.2044,41.2357,55381.0
2018-06-06 15:35:00,52.76,52.77,52.69,52.72,137709.0,41.2279,41.2357,41.1732,41.1966,137709.0
2018-06-06 15:40:00,52.72,52.78,52.71,52.75,114401.0,41.1966,41.2435,41.1888,41.22,114401.0
2018-06-06 15:45:00,52.75,52.79,52.72,52.79,135762.0,41.22,41.2513,41.1966,41.2513,135762.0
2018-06-06 15:50:00,52.79,52.85,52.78,52.84,153799.0,41.2513,41.2982,41.2435,41.2904,153799.0
2018-06-06 15:55:00,52.85,52.93,52.83,52.92,401095.0,41.2982,41.3607,41.2826,41.3529,401095.0
2018-06-07 09:30:00,52.95,53.09,52.79,52.81,205466.0,41.3763,41.4857,41.2513,41.2669,205466.0
2018-06-07 09:35:00,52.81,52.92,52.71,52.71,37999.0,41.2669,41.3529,41.1888,41.1888,37999.0
2018-06-07 09:40:00,52.71,52.78,52.7,52.78,112450.0,41.1888,41.2435,41.181,41.2435,112450.0
2018-06-07 09:45:00,52.78,52.89,52.72,52.84,60377.0,41.2435,41.3294,41.1966,41.2904,60377.0
2018-06-07 09:50:00,52.83,52.93,52.79,52.87,67767.0,41.2826,41.3607,41.2513,41.3138,67767.0
2018-06-07 09:55:00,52.87,52.88,52.54,52.63,110424.0,41.3138,41.3216,41.0559,41.1263,110424.0
2018-06-07 10:00:00,52.61,52.67,52.55,52.63,66402.0,41.1106,41.1575,41.0638,41.1263,66402.0
2018-06-07 10:05:00,52.63,52.66,52.46,52.48,73892.0,41.1263,41.1497,40.9934,41.0091,73892.0
2018-06-07 10:10:00,52.48,52.53,52.4,52.52,50105.0,41.0091,41.0481,40.9465,41.0403,50105.0
2018-06-07 10:15:00,52.51,52.65,52.51,52.6,72191.0,41.0325,41.1419,41.0325,41.1028,72191.0
2018-06-07 10:20:00,52.6,52.61,52.55,52.59,66164.0,41.1028,41.1106,41.0638,41.095,66164.0
2018-06-07 10:25:00,52.6,52.65,52.57,52.58,54560.0,41.1028,41.1419,41.0794,41.0872,54560.0
2018-06-07 10:30:00,52.59,52.59,52.51,52.56,41460.0,41.095,41.095,41.0325,41.0716,41460.0
2018-06-07 10:35:00,52.56,52.58,52.51,52.58,30059.0,41.0716,41.0872,41.0325,41.0872,30059.0
2018-06-07 10:40:00,52.58,52.63,52.57,52.59,28191.0,41.0872,41.1263,41.0794,41.095,28191.0
2018-06-07 10:45:00,52.59,52.63,52.56,52.61,42719.0,41.095,41.1263,41.0716,41.1106,42719.0
2018-06-07 10:50:00,52.62,52.63,52.57,52.57,41939.0,41.1185,41.1263,41.0794,41.0794,41939.0
2018-06-07 10:55:00,52.58,52.58,52.51,52.53,37366.0,41.0872,41.0872,41.0325,41.0481,37366.0
2018-06-07 11:00:00,52.54,52.59,52.51,52.53,66492.0,41.0559,41.095,41.0325,41.0481,66492.0
2018-06-07 11:05:00,52.53,52.53,52.41,52.51,51116.0,41.0481,41.0481,40.9544,41.0325,51116.0
2018-06-07 11:10:00,52.51,52.63,52.5,52.6,59315.0,41.0325,41.1263,41.0247,41.1028,59315.0
2018-06-07 11:15:00,52.6,52.61,52.55,52.58,74553.0,41.1028,41.1106,41.0638,41.0872,74553.0
2018-06-07 11:20:00,52.58,52.61,52.57,52.59,21253.0,41.0872,41.1106,41.0794,41.095,21253.0
2018-06-07 11:25:00,52.6,52.62,52.58,52.6,36722.0,41.1028,41.1185,41.0872,41.1028,36722.0
2018-06-07 11:30:00,52.6,52.63,52.6,52.61,30623.0,41.1028,41.1263,41.1028,41.1106,30623.0
2018-06-07 11:35:00,52.62,52.63,52.6,52.63,35490.0,41.1185,41.1263,41.1028,41.1263,35490.0
2018-06-07 11:40:00,52.62,52.72,52.62,52.67,43269.0,41.1185,41.1966,41.1185,41.1575,43269.0
2018-06-07 11:45:00,52.68,52.68,52.62,52.64,33795.0,41.1653,41.1653,41.1185,41.1341,33795.0
2018-06-07 11:50:00,52.64,52.65,52.58,52.6,25939.0,41.1341,41.1419,41.0872,41.1028,25939.0
2018-06-07 11:55:00,52.6,52.67,52.59,52.64,27810.0,41.1028,41.1575,41.095,41.1341,27810.0
2018-06-07 12:00:00,52.64,52.67,52.61,52.65,39627.0,41.1341,41.1575,41.1106,41.1419,39627.0
2018-06-07 12:05:00,52.65,52.7,52.64,52.67,18353.0,41.1419,41.181,41.1341,41.1575,18353.0
2018-06-07 12:10:00,52.68,52.73,52.67,52.68,39587.0,41.1653,41.2044,41.1575,41.1653,39587.0
2018-06-07 12:15:00,52.68,52.7,52.67,52.69,20104.0,41.1653,41.181,41.1575,41.1732,20104.0
2018-06-07 12:20:00,52.68,52.73,52.65,52.73,48189.0,41.1653,41.2044,41.1419,41.2044,48189.0
2018-06-07 12:25:00,52.74,52.75,52.69,52.69,27342.0,41.2122,41.22,41.1732,41.1732,27342.0
2018-06-07 12:30:00,52.69,52.7,52.6,52.63,51385.0,41.1732,41.181,41.1028,41.1263,51385.0
2018-06-07 12:35:00,52.62,52.63,52.6,52.61,21587.0,41.1185,41.1263,41.1028,41.1106,21587.0
2018-06-07 12:40:00,52.61,52.62,52.59,52.6,18007.0,41.1106,41.1185,41.095,41.1028,18007.0
2018-06-07 12:45:00,52.61,52.62,52.58,52.61,20740.0,41.1106,41.1185,41.0872,41.1106,20740.0
2018-06-07 12:50:00,52.62,52.65,52.59,52.65,25730.0,41.1185,41.1419,41.095,41.1419,25730.0
2018-06-07 12:55:00,52.65,52.69,52.62,52.68,53435.0,41.1419,41.1732,41.1185,41.1653,53435.0
2018-06-07 13:00:00,52.67,52.73,52.66,52.72,20831.0,41.1575,41.2044,41.1497,41.1966,20831.0
2018-06-07 13:05:00,52.72,52.72,52.68,52.68,31035.0,41.1966,41.1966,41.1653,41.1653,31035.0
2018-06-07 13:10:00,52.68,52.69,52.64,52.65,15267.0,41.1653,41.1732,41.1341,41.1419,15267.0
2018-06-07 13:15:00,52.65,52.66,52.59,52.61,26367.0,41.1419,41.1497,41.095,41.1106,26367.0
2018-06-07 13:20:00,52.61,52.65,52.6,52.63,14245.0,41.1106,41.1419,41.1028,41.1263,14245.0
2018-06-07 13:25:00,52.64,52.64,52.59,52.59,25298.0,41.1341,41.1341,41.095,41.095,25298.0
2018-06-07 13:30:00,52.58,52.65,52.58,52.65,32253.0,41.0872,41.1419,41.0872,41.1419,32253.0
2018-06-07 13:35:00,52.66,52.66,52.54,52.55,51308.0,41.1497,41.1497,41.0559,41.0638,51308.0
2018-06-07 13:40:00,52.56,52.62,52.55,52.61,26336.0,41.0716,41.1185,41.0638,41.1106,26336.0
2018-06-07 13:45:00,52.6,52.66,52.59,52.65,34037.0,41.1028,41.1497,41.095,41.1419,34037.0
2018-06-07 13:50:00,52.65,52.65,52.57,52.58,27574.0,41.1419,41.1419,41.0794,41.0872,27574.0
2018-06-07 13:55:00,52.57,52.6,52.52,52.52,26882.0,41.0794,41.1028,41.0403,41.0403,26882.0
2018-06-07 14:00:00,52.53,52.57,52.46,52.56,55224.0,41.0481,41.0794,40.9934,41.0716,55224.0
2018-06-07 14:05:00,52.56,52.57,52.47,52.51,25479.0,41.0716,41.0794,41.0012,41.0325,25479.0
2018-06-07 14:10:00,52.51,52.53,52.48,52.51,25328.0,41.0325,41.0481,41.0091,41.0325,25328.0
2018-06-07 14:15:00,52.51,52.54,52.48,52.53,23523.0,41.0325,41.0559,41.0091,41.0481,23523.0
2018-06-07 14:20:00,52.52,52.54,52.49,52.54,30493.0,41.0403,41.0559,41.0169,41.0559,30493.0
2018-06-07 14:25:00,52.54,52.55,52.51,52.55,24882.0,41.0559,41.0638,41.0325,41.0638,24882.0
2018-06-07 14:30:00,52.55,52.58,52.53,52.55,34001.0,41.0638,41.0872,41.0481,41.0638,34001.0
2018-06-07 14:35:00,52.54,52.57,52.53,52.56,24124.0,41.0559,41.0794,41.0481,41.0716,24124.0
2018-06-07 14:40:00,52.55,52.56,52.52,52.53,41351.0,41.0638,41.0716,41.0403,41.0481,41351.0
2018-06-07 14:45:00,52.54,52.6,52.53,52.58,53784.0,41.0559,41.1028,41.0481,41.0872,53784.0
2018-06-07 14:50:00,52.58,52.59,52.54,52.54,20642.0,41.0872,41.095,41.0559,41.0559,20642.0
2018-06-07 14:55:00,52.55,52.57,52.53,52.54,19403.0,41.0638,41.0794,41.0481,41.0559,19403.0
2018-06-07 15:00:00,52.54,52.56,52.51,52.52,32217.0,41.0559,41.0716,41.0325,41.0403,32217.0
2018-06-07 15:05:00,52.52,52.53,52.47,52.48,64425.0,41.0403,41.0481,41.0012,41.0091,64425.0
2018-06-07 15:10:00,52.48,52.5,52.46,52.48,28898.0,41.0091,41.0247,40.9934,41.0091,28898.0
2018-06-07 15:15:00,52.49,52.51,52.47,52.5,106404.0,41.0169,41.0325,41.0012,41.0247,106404.0
2018-06-07 15:20:00,52.5,52.59,52.49,52.59,122759.0,41.0247,41.095,41.0169,41.095,122759.0
2018-06-07 15:25:00,52.59,52.61,52.56,52.57,71661.0,41.095,41.1106,41.0716,41.0794,71661.0
2018-06-07 15:30:00,52.56,52.57,52.54,52.54,33909.0,41.0716,41.0794,41.0559,41.0559,33909.0
2018-06-07 15:35:00,52.54,52.58,52.54,52.57,117476.0,41.0559,41.0872,41.0559,41.0794,117476.0
2018-06-07 15:40:00,52.57,52.63,52.56,52.59,101471.0,41.0794,41.1263,41.0716,41.095,101471.0
2018-06-07 15:45:00,52.59,52.59,52.55,52.56,117564.0,41.095,41.095,41.0638,41.0716,117564.0
2018-06-07 15:50:00,52.57,52.69,52.55,52.65,156347.0,41.0794,41.1732,41.0638,41.1419,156347.0
2018-06-07 15:55:00,52.65,52.67,52.53,52.6,487619.0,41.1419,41.1575,41.0481,41.1028,487619.0
2018-06-08 09:30:00,52.62,53.07,52.62,53.05,182995.0,41.1185,41.4701,41.1185,41.4545,182995.0
2018-06-08 09:35:00,53.05,53.07,52.9,53.0,28348.0,41.4545,41.4701,41.3373,41.4154,28348.0
2018-06-08 09:40:00,52.98,52.98,52.8,52.83,108332.0,41.3998,41.3998,41.2591,41.2826,108332.0
2018-06-08 09:45:00,52.83,52.91,52.8,52.85,50745.0,41.2826,41.3451,41.2591,41.2982,50745.0
2018-06-08 09:50:00,52.85,52.85,52.6,52.62,111161.0,41.2982,41.2982,41.1028,41.1185,111161.0
2018-06-08 09:55:00,52.63,52.84,52.59,52.74,169573.0,41.1263,41.2904,41.095,41.2122,169573.0
2018-06-08 10:00:00,52.84,52.9,52.78,52.89,52968.0,41.2904,41.3373,41.2435,41.3294,52968.0
2018-06-08 10:05:00,52.9,52.94,52.82,52.85,34063.0,41.3373,41.3685,41.2747,41.2982,34063.0
2018-06-08 10:10:00,52.85,52.92,52.83,52.92,38859.0,41.2982,41.3529,41.2826,41.3529,38859.0
2018-06-08 10:15:00,52.91,52.96,52.86,52.95,30617.0,41.3451,41.3841,41.306,41.3763,30617.0
2018-06-08 10:20:00,52.94,52.97,52.91,52.92,19051.0,41.3685,41.392,41.3451,41.3529,19051.0
2018-06-08 10:25:00,52.92,52.93,52.9,52.91,23843.0,41.3529,41.3607,41.3373,41.3451,23843.0
2018-06-08 10:30:00,52.91,52.94,52.83,52.85,33512.0,41.3451,41.3685,41.2826,41.2982,33512.0
2018-06-08 10:35:00,52.86,52.86,52.79,52.8,29331.0,41.306,41.306,41.2513,41.2591,29331.0
2018-06-08 10:40:00,52.81,52.84,52.79,52.84,15173.0,41.2669,41.2904,41.2513,41.2904,15173.0
2018-06-08 10:45:00,52.84,52.9,52.83,52.89,36055.0,41.2904,41.3373,41.2826,41.3294,36055.0
2018-06-08 10:50:00,52.89,52.94,52.89,52.93,30903.0,41.3294,41.3685,41.3294,41.3607,30903.0
2018-06-08 10:55:00,52.94,53.0,52.93,52.98,39609.0,41.3685,41.4154,41.3607,41.3998,39609.0
2018-06-08 11:00:00,52.98,53.04,52.98,53.03,38759.0,41.3998,41.4467,41.3998,41.4388,38759.0
2018-06-08 11:05:00,53.02,53.05,53.0,53.01,41230.0,41.431,41.4545,41.4154,41.4232,41230.0
2018-06-08 11:10:00,53.01,53.04,52.99,53.03,58385.0,41.4232,41.4467,41.4076,41.4388,58385.0
2018-06-08 11:15:00,53.02,53.07,52.99,52.99,49558.0,41.431,41.4701,41.4076,41.4076,49558.0
2018-06-08 11:20:00,53.0,53.05,52.95,52.98,93204.0,41.4154,41.4545,41.3763,41.3998,93204.0
2018-06-08 11:25:00,52.97,52.98,52.89,52.96,49798.0,41.392,41.3998,41.3294,41.3841,49798.0
2018-06-08 11:30:00,52.96,52.98,52.93,52.97,35777.0,41.3841,41.3998,41.3607,41.392,35777.0
2018-06-08 11:35:00,52.96,52.98,52.93,52.93,29808.0,41.3841,41.3998,41.3607,41.3607,29808.0
2018-06-08 11:40:00,52.94,52.95,52.91,52.94,27454.0,41.3685,41.3763,41.3451,41.3685,27454.0
2018-06-08 11:45:00,52.94,52.96,52.91,52.96,26111.0,41.3685,41.3841,41.3451,41.3841,26111.0
2018-06-08 11:50:00,52.96,52.97,52.93,52.96,18270.0,41.3841,41.392,41.3607,41.3841,18270.0
2018-06-08 11:55:00,52.96,52.98,52.91,52.96,36718.0,41.3841,41.3998,41.3451,41.3841,36718.0
2018-06-08 12:00:00,52.96,52.97,52.94,52.95,20716.0,41.3841,41.392,41.3685,41.3763,20716.0
2018-06-08 12:05:00,52.95,53.02,52.94,53.02,73575.0,41.3763,41.431,41.3685,41.431,73575.0
2018-06-08 12:10:00,53.02,53.03,52.99,53.0,35492.0,41.431,41.4388,41.4076,41.4154,35492.0
2018-06-08 12:15:00,53.01,53.03,52.97,53.02,28682.0,41.4232,41.4388,41.392,41.431,28682.0
2018-06-08 12:20:00,53.02,53.05,53.01,53.04,19603.0,41.431,41.4545,41.4232,41.4467,19603.0
2018-06-08 12:25:00,53.05,53.1,53.03,53.09,26836.0,41.4545,41.4935,41.4388,41.4857,26836.0
2018-06-08 12:30:00,53.09,53.1,53.06,53.07,23381.0,41.4857,41.4935,41.4623,41.4701,23381.0
2018-06-08 12:35:00,53.07,53.08,53.06,53.07,14309.0,41.4701,41.4779,41.4623,41.4701,14309.0
2018-06-08 12:40:00,53.06,53.07,53.05,53.06,14835.0,41.4623,41.4701,41.4545,41.4623,14835.0
2018-06-08 12:45:00,53.06,53.07,53.04,53.04,16444.0,41.4623,41.4701,41.4467,41.4467,16444.0
2018-06-08 12:50:00,53.05,53.09,53.05,53.07,22396.0,41.4545,41.4857,41.4545,41.4701,22396.0
2018-06-08 12:55:00,53.07,53.07,53.02,53.03,21213.0,41.4701,41.4701,41.431,41.4388,21213.0
2018-06-08 13:00:00,53.03,53.04,52.97,52.98,17619.0,41.4388,41.4467,41.392,41.3998,17619.0
2018-06-08 13:05:00,52.97,53.01,52.95,52.98,32491.0,41.392,41.4232,41.3763,41.3998,32491.0
2018-06-08 13:10:00,52.99,53.01,52.98,52.99,17393.0,41.4076,41.4232,41.3998,41.4076,17393.0
2018-06-08 13:15:00,53.0,53.05,52.99,53.04,17764.0,41.4154,41.4545,41.4076,41.4467,17764.0
2018-06-08 13:20:00,53.04,53.06,53.02,53.02,19873.0,41.4467,41.4623,41.431,41.431,19873.0
2018-06-08 13:25:00,53.02,53.07,53.02,53.05,19411.0,41.431,41.4701,41.431,41.4545,19411.0
2018-06-08 13:30:00,53.04,53.05,53.01,53.03,14860.0,41.4467,41.4545,41.4232,41.4388,14860.0
2018-06-08 13:35:00,53.02,53.03,52.99,53.01,22693.0,41.431,41.4388,41.4076,41.4232,22693.0
2018-06-08 13:40:00,53.01,53.04,52.99,53.03,18640.0,41.4232,41.4467,41.4076,41.4388,18640.0
2018-06-08 13:45:00,53.03,53.06,53.03,53.05,18277.0,41.4388,41.4623,41.4388,41.4545,18277.0
2018-06-08 13:50:00,53.05,53.06,52.98,53.02,42023.0,41.4545,41.4623,41.3998,41.431,42023.0
2018-06-08 13:55:00,53.01,53.03,52.99,53.01,24276.0,41.4232,41.4388,41.4076,41.4232,24276.0
2018-06-08 14:00:00,53.01,53.07,53.01,53.05,15069.0,41.4232,41.4701,41.4232,41.4545,15069.0
2018-06-08 14:05:00,53.06,53.07,53.05,53.06,7592.0,41.4623,41.4701,41.4545,41.4623,7592.0
2018-06-08 14:10:00,53.05,53.18,53.05,53.17,78827.0,41.4545,41.5561,41.4545,41.5482,78827.0
2018-06-08 14:15:00,53.17,53.17,53.13,53.15,16537.0,41.5482,41.5482,41.517,41.5326,16537.0
2018-06-08 14:20:00,53.15,53.18,53.11,53.17,103975.0,41.5326,41.5561,41.5014,41.5482,103975.0
2018-06-08 14:25:00,53.17,53.22,53.16,53.22,39301.0,41.5482,41.5873,41.5404,41.5873,39301.0
2018-06-08 14:30:00,53.22,53.22,53.13,53.14,24828.0,41.5873,41.5873,41.517,41.5248,24828.0
2018-06-08 14:35:00,53.14,53.15,53.09,53.15,51204.0,41.5248,41.5326,41.4857,41.5326,51204.0
2018-06-08 14:40:00,53.14,53.17,53.12,53.13,24115.0,41.5248,41.5482,41.5092,41.517,24115.0
2018-06-08 14:45:00,53.13,53.15,53.12,53.13,34031.0,41.517,41.5326,41.5092,41.517,34031.0
2018-06-08 14:50:00,53.14,53.17,53.13,53.14,17344.0,41.5248,41.5482,41.517,41.5248,17344.0
2018-06-08 14:55:00,53.14,53.14,53.1,53.11,26766.0,41.5248,41.5248,41.4935,41.5014,26766.0
2018-06-08 15:00:00,53.11,53.15,53.1,53.11,56923.0,41.5014,41.5326,41.4935,41.5014,56923.0
2018-06-08 15:05:00,53.11,53.14,53.11,53.13,35139.0,41.5014,41.5248,41.5014,41.517,35139.0
2018-06-08 15:10:00,53.13,53.16,53.12,53.15,63786.0,41.517,41.5404,41.5092,41.5326,63786.0
2018-06-08 15:15:00,53.15,53.17,53.1,53.11,75134.0,41.5326,41.5482,41.4935,41.5014,75134.0
2018-06-08 15:20:00,53.12,53.18,53.11,53.15,65450.0,41.5092,41.5561,41.5014,41.5326,65450.0
2018-06-08 15:25:00,53.16,53.17,53.13,53.16,23262.0,41.5404,41.5482,41.517,41.5404,23262.0
2018-06-08 15:30:00,53.16,53.2,53.15,53.16,39249.0,41.5404,41.5717,41.5326,41.5404,39249.0
2018-06-08 15:35:00,53.15,53.18,53.14,53.17,49002.0,41.5326,41.5561,41.5248,41.5482,49002.0
2018-06-08 15:40:00,53.16,53.17,53.12,53.13,59769.0,41.5404,41.5482,41.5092,41.517,59769.0
2018-06-08 15:45:00,53.13,53.15,53.08,53.08,78390.0,41.517,41.5326,41.4779,41.4779,78390.0
2018-06-08 15:50:00,53.09,53.11,53.07,53.07,92239.0,41.4857,41.5014,41.4701,41.4701,92239.0
2018-06-08 15:55:00,53.07,53.17,53.04,53.16,392480.0,41.4701,41.5482,41.4467,41.5404,392480.0
2018-06-11 09:30:00,53.3,53.46,53.28,53.36,140904.0,41.6498,41.7749,41.6342,41.6967,140904.0
2018-06-11 09:35:00,53.36,53.36,53.08,53.11,67795.0,41.6967,41.6967,41.4779,41.5014,67795.0
2018-06-11 09:40:00,53.12,53.16,53.07,53.16,66248.0,41.5092,41.5404,41.4701,41.5404,66248.0
2018-06-11 09:45:00,53.16,53.25,53.11,53.12,72370.0,41.5404,41.6108,41.5014,41.5092,72370.0
2018-06-11 09:50:00,53.11,53.11,52.93,53.07,92752.0,41.5014,41.5014,41.3607,41.4701,92752.0
2018-06-11 09:55:00,53.07,53.07,52.86,53.05,76698.0,41.4701,41.4701,41.306,41.4545,76698.0
2018-06-11 10:00:00,53.05,53.19,52.98,53.18,61399.0,41.4545,41.5639,41.3998,41.5561,61399.0
2018-06-11 10:05:00,53.17,53.19,53.08,53.11,49859.0,41.5482,41.5639,41.4779,41.5014,49859.0
2018-06-11 10:10:00,53.11,53.21,53.1,53.19,58422.0,41.5014,41.5795,41.4935,41.5639,58422.0
2018-06-11 10:15:00,53.2,53.22,53.1,53.21,46728.0,41.5717,41.5873,41.4935,41.5795,46728.0
2018-06-11 10:20:00,53.21,53.26,53.18,53.2,136021.0,41.5795,41.6186,41.5561,41.5717,136021.0
2018-06-11 10:25:00,53.2,53.27,53.19,53.27,44479.0,41.5717,41.6264,41.5639,41.6264,44479.0
2018-06-11 10:30:00,53.26,53.27,53.2,53.23,45779.0,41.6186,41.6264,41.5717,41.5951,45779.0
2018-06-11 10:35:00,53.23,53.32,53.22,53.22,45458.0,41.5951,41.6655,41.5873,41.5873,45458.0
2018-06-11 10:40:00,53.23,53.26,53.23,53.24,28272.0,41.5951,41.6186,41.5951,41.6029,28272.0
2018-06-11 10:45:00,53.25,53.35,53.24,53.31,29256.0,41.6108,41.6889,41.6029,41.6576,29256.0
2018-06-11 10:50:00,53.32,53.38,53.29,53.37,22158.0,41.6655,41.7123,41.642,41.7045,22158.0
2018-06-11 10:55:00,53.37,53.43,53.34,53.41,48183.0,41.7045,41.7514,41.6811,41.7358,48183.0
2018-06-11 11:00:00,53.42,53.48,53.42,53.45,36735.0,41.7436,41.7905,41.7436,41.767,36735.0
2018-06-11 11:05:00,53.45,53.49,53.39,53.45,58624.0,41.767,41.7983,41.7202,41.767,58624.0
2018-06-11 11:10:00,53.46,53.49,53.44,53.48,33658.0,41.7749,41.7983,41.7592,41.7905,33658.0
2018-06-11 11:15:00,53.48,53.5,53.46,53.46,70699.0,41.7905,41.8061,41.7749,41.7749,70699.0
2018-06-11 11:20:00,53.46,53.46,53.4,53.42,64461.0,41.7749,41.7749,41.728,41.7436,64461.0
2018-06-11 11:25:00,53.42,53.42,53.38,53.41,22903.0,41.7436,41.7436,41.7123,41.7358,22903.0
2018-06-11 11:30:00,53.41,53.45,53.41,53.43,27662.0,41.7358,41.767,41.7358,41.7514,27662.0
2018-06-11 11:35:00,53.43,53.5,53.42,53.47,84182.0,41.7514,41.8061,41.7436,41.7827,84182.0
2018-06-11 11:40:00,53.47,53.5,53.46,53.49,40262.0,41.7827,41.8061,41.7749,41.7983,40262.0
2018-06-11 11:45:00,53.49,53.5,53.45,53.48,41024.0,41.7983,41.8061,41.767,41.7905,41024.0
2018-06-11 11:50:00,53.48,53.49,53.44,53.46,35797.0,41.7905,41.7983,41.7592,41.7749,35797.0
2018-06-11 11:55:00,53.47,53.49,53.46,53.48,24763.0,41.7827,41.7983,41.7749,41.7905,24763.0
2018-06-11 12:00:00,53.49,53.49,53.44,53.44,26246.0,41.7983,41.7983,41.7592,41.7592,26246.0
2018-06-11 12:05:00,53.44,53.45,53.41,53.41,24989.0,41.7592,41.767,41.7358,41.7358,24989.0
2018-06-11 12:10:00,53.42,53.42,53.38,53.39,32690.0,41.7436,41.7436,41.7123,41.7202,32690.0
2018-06-11 12:15:00,53.39,53.44,53.39,53.41,27737.0,41.7202,41.7592,41.7202,41.7358,27737.0
2018-06-11 12:20:00,53.42,53.45,53.41,53.45,25458.0,41.7436,41.767,41.7358,41.767,25458.0
2018-06-11 12:25:00,53.44,53.44,53.38,53.4,22558.0,41.7592,41.7592,41.7123,41.728,22558.0
2018-06-11 12:30:00,53.4,53.42,53.38,53.38,14584.0,41.728,41.7436,41.7123,41.7123,14584.0
2018-06-11 12:35:00,53.38,53.4,53.37,53.4,26382.0,41.7123,41.728,41.7045,41.728,26382.0
2018-06-11 12:40:00,53.39,53.39,53.32,53.33,32600.0,41.7202,41.7202,41.6655,41.6733,32600.0
2018-06-11 12:45:00,53.33,53.4,53.33,53.36,39861.0,41.6733,41.728,41.6733,41.6967,39861.0
2018-06-11 12:50:00,53.36,53.38,53.33,53.35,37631.0,41.6967,41.7123,41.6733,41.6889,37631.0
2018-06-11 12:55:00,53.35,53.37,53.33,53.36,47824.0,41.6889,41.7045,41.6733,41.6967,47824.0
2018-06-11 13:00:00,53.36,53.37,53.31,53.32,31898.0,41.6967,41.7045,41.6576,41.6655,31898.0
2018-06-11 13:05:00,53.33,53.33,53.28,53.33,56983.0,41.6733,41.6733,41.6342,41.6733,56983.0
2018-06-11 13:10:00,53.33,53.44,53.33,53.42,47642.0,41.6733,41.7592,41.6733,41.7436,47642.0
2018-06-11 13:15:00,53.43,53.43,53.35,53.35,39098.0,41.7514,41.7514,41.6889,41.6889,39098.0
2018-06-11 13:20:00,53.34,53.41,53.34,53.39,33150.0,41.6811,41.7358,41.6811,41.7202,33150.0
2018-06-11 13:25:00,53.39,53.42,53.37,53.4,20534.0,41.7202,41.7436,41.7045,41.728,20534.0
2018-06-11 13:30:00,53.4,53.43,53.39,53.43,25493.0,41.728,41.7514,41.7202,41.7514,25493.0
2018-06-11 13:35:00,53.43,53.47,53.42,53.47,28449.0,41.7514,41.7827,41.7436,41.7827,28449.0
2018-06-11 13:40:00,53.46,53.47,53.42,53.42,20811.0,41.7749,41.7827,41.7436,41.7436,20811.0
2018-06-11 13:45:00,53.42,53.46,53.4,53.4,35339.0,41.7436,41.7749,41.728,41.728,35339.0
2018-06-11 13:50:00,53.4,53.42,53.39,53.39,18816.0,41.728,41.7436,41.7202,41.7202,18816.0
2018-06-11 13:55:00,53.39,53.4,53.39,53.4,20197.0,41.7202,41.728,41.7202,41.728,20197.0
2018-06-11 14:00:00,53.4,53.42,53.35,53.36,41785.0,41.728,41.7436,41.6889,41.6967,41785.0
2018-06-11 14:05:00,53.36,53.37,53.32,53.33,36982.0,41.6967,41.7045,41.6655,41.6733,36982.0
2018-06-11 14:10:00,53.33,53.35,53.3,53.35,20818.0,41.6733,41.6889,41.6498,41.6889,20818.0
2018-06-11 14:15:00,53.34,53.36,53.32,53.34,22590.0,41.6811,41.6967,41.6655,41.6811,22590.0
2018-06-11 14:20:00,53.33,53.35,53.31,53.33,25371.0,41.6733,41.6889,41.6576,41.6733,25371.0
2018-06-11 14:25:00,53.32,53.34,53.29,53.3,17466.0,41.6655,41.6811,41.642,41.6498,17466.0
2018-06-11 14:30:00,53.3,53.35,53.29,53.32,26945.0,41.6498,41.6889,41.642,41.6655,26945.0
2018-06-11 14:35:00,53.31,53.32,53.28,53.3,12786.0,41.6576,41.6655,41.6342,41.6498,12786.0
2018-06-11 14:40:00,53.29,53.31,53.29,53.3,23259.0,41.642,41.6576,41.642,41.6498,23259.0
2018-06-11 14:45:00,53.3,53.32,53.24,53.25,37837.0,41.6498,41.6655,41.6029,41.6108,37837.0
2018-06-11 14:50:00,53.25,53.26,53.25,53.26,21272.0,41.6108,41.6186,41.6108,41.6186,21272.0
2018-06-11 14:55:00,53.26,53.3,53.24,53.3,32332.0,41.6186,41.6498,41.6029,41.6498,32332.0
2018-06-11 15:00:00,53.29,53.31,53.28,53.29,29509.0,41.642,41.6576,41.6342,41.642,29509.0
2018-06-11 15:05:00,53.29,53.3,53.28,53.3,34092.0,41.642,41.6498,41.6342,41.6498,34092.0
2018-06-11 15:10:00,53.3,53.34,53.28,53.34,30162.0,41.6498,41.6811,41.6342,41.6811,30162.0
2018-06-11 15:15:00,53.34,53.34,53.29,53.29,53376.0,41.6811,41.6811,41.642,41.642,53376.0
2018-06-11 15:20:00,53.29,53.31,53.27,53.28,46050.0,41.642,41.6576,41.6264,41.6342,46050.0
2018-06-11 15:25:00,53.27,53.4,53.27,53.37,142529.0,41.6264,41.728,41.6264,41.7045,142529.0
2018-06-11 15:30:00,53.38,53.38,53.3,53.3,47977.0,41.7123,41.7123,41.6498,41.6498,47977.0
2018-06-11 15:35:00,53.3,53.33,53.26,53.27,69129.0,41.6498,41.6733,41.6186,41.6264,69129.0
2018-06-11 15:40:00,53.26,53.27,53.23,53.24,48457.0,41.6186,41.6264,41.5951,41.6029,48457.0
2018-06-11 15:45:00,53.25,53.27,53.23,53.24,127334.0,41.6108,41.6264,41.5951,41.6029,127334.0
2018-06-11 15:50:00,53.25,53.25,53.17,53.18,99170.0,41.6108,41.6108,41.5482,41.5561,99170.0
2018-06-11 15:55:00,53.17,53.19,53.1,53.13,373946.0,41.5482,41.5639,41.4935,41.517,373946.0
2018-06-12 09:30:00,53.14,53.25,53.05,53.14,78703.0,41.5248,41.6108,41.4545,41.5248,78703.0
2018-06-12 09:35:00,53.16,53.28,53.03,53.25,37149.0,41.5404,41.6342,41.4388,41.6108,37149.0
2018-06-12 09:40:00,53.25,53.33,53.19,53.3,74001.0,41.6108,41.6733,41.5639,41.6498,74001.0
2018-06-12 09:45:00,53.29,53.36,53.26,53.3,80117.0,41.642,41.6967,41.6186,41.6498,80117.0
2018-06-12 09:50:00,53.3,53.3,53.25,53.26,76707.0,41.6498,41.6498,41.6108,41.6186,76707.0
2018-06-12 09:55:00,53.26,53.27,53.16,53.22,72833.0,41.6186,41.6264,41.5404,41.5873,72833.0
2018-06-12 10:00:00,53.22,53.24,53.18,53.21,34758.0,41.5873,41.6029,41.5561,41.5795,34758.0
2018-06-12 10:05:00,53.21,53.22,53.15,53.19,37349.0,41.5795,41.5873,41.5326,41.5639,37349.0
2018-06-12 10:10:00,53.19,53.24,53.18,53.19,42445.0,41.5639,41.6029,41.5561,41.5639,42445.0
2018-06-12 10:15:00,53.19,53.23,53.18,53.21,52147.0,41.5639,41.5951,41.5561,41.5795,52147.0
2018-06-12 10:20:00,53.2,53.24,53.18,53.19,58074.0,41.5717,41.6029,41.5561,41.5639,58074.0
2018-06-12 10:25:00,53.19,53.3,53.18,53.29,69103.0,41.5639,41.6498,41.5561,41.642,69103.0
2018-06-12 10:30:00,53.28,53.28,53.19,53.2,36764.0,41.6342,41.6342,41.5639,41.5717,36764.0
2018-06-12 10:35:00,53.2,53.2,53.13,53.18,52562.0,41.5717,41.5717,41.517,41.5561,52562.0
2018-06-12 10:40:00,53.18,53.18,53.13,53.15,45728.0,41.5561,41.5561,41.517,41.5326,45728.0
2018-06-12 10:45:00,53.15,53.15,53.03,53.04,61586.0,41.5326,41.5326,41.4388,41.4467,61586.0
2018-06-12 10:50:00,53.03,53.04,52.98,53.01,47773.0,41.4388,41.4467,41.3998,41.4232,47773.0
2018-06-12 10:55:00,53.0,53.05,52.99,53.01,26644.0,41.4154,41.4545,41.4076,41.4232,26644.0
2018-06-12 11:00:00,53.01,53.03,52.98,52.99,41398.0,41.4232,41.4388,41.3998,41.4076,41398.0
2018-06-12 11:05:00,52.99,53.04,52.99,53.03,40849.0,41.4076,41.4467,41.4076,41.4388,40849.0
2018-06-12 11:10:00,53.03,53.1,53.02,53.08,38814.0,41.4388,41.4935,41.431,41.4779,38814.0
2018-06-12 11:15:00,53.07,53.11,53.05,53.1,44775.0,41.4701,41.5014,41.4545,41.4935,44775.0
2018-06-12 11:20:00,53.11,53.13,53.06,53.12,42145.0,41.5014,41.517,41.4623,41.5092,42145.0
2018-06-12 11:25:00,53.13,53.15,53.1,53.12,70557.0,41.517,41.5326,41.4935,41.5092,70557.0
2018-06-12 11:30:00,53.12,53.16,53.1,53.12,52139.0,41.5092,41.5404,41.4935,41.5092,52139.0
2018-06-12 11:35:00,53.12,53.13,53.1,53.12,62681.0,41.5092,41.517,41.4935,41.5092,62681.0
2018-06-12 11:40:00,53.12,53.22,53.11,53.18,98788.0,41.5092,41.5873,41.5014,41.5561,98788.0
2018-06-12 11:45:00,53.18,53.18,53.16,53.17,21125.0,41.5561,41.5561,41.5404,41.5482,21125.0
2018-06-12 11:50:00,53.16,53.2,53.16,53.2,55525.0,41.5404,41.5717,41.5404,41.5717,55525.0
2018-06-12 11:55:00,53.19,53.21,53.17,53.18,48403.0,41.5639,41.5795,41.5482,41.5561,48403.0
2018-06-12 12:00:00,53.18,53.21,53.18,53.19,28721.0,41.5561,41.5795,41.5561,41.5639,28721.0
2018-06-12 12:05:00,53.2,53.21,53.19,53.2,50426.0,41.5717,41.5795,41.5639,41.5717,50426.0
2018-06-12 12:10:00,53.2,53.22,53.17,53.21,59222.0,41.5717,41.5873,41.5482,41.5795,59222.0
2018-06-12 12:15:00,53.21,53.25,53.21,53.25,26088.0,41.5795,41.6108,41.5795,41.6108,26088.0
2018-06-12 12:20:00,53.25,53.25,53.12,53.15,52305.0,41.6108,41.6108,41.5092,41.5326,52305.0
2018-06-12 12:25:00,53.14,53.21,53.14,53.19,25451.0,41.5248,41.5795,41.5248,41.5639,25451.0
2018-06-12 12:30:00,53.2,53.2,53.15,53.15,27690.0,41.5717,41.5717,41.5326,41.5326,27690.0
2018-06-12 12:35:00,53.15,53.21,53.15,53.18,37773.0,41.5326,41.5795,41.5326,41.5561,37773.0
2018-06-12 12:40:00,53.17,53.19,53.17,53.17,18010.0,41.5482,41.5639,41.5482,41.5482,18010.0
2018-06-12 12:45:00,53.18,53.2,53.17,53.2,22934.0,41.5561,41.5717,41.5482,41.5717,22934.0
2018-06-12 12:50:00,53.2,53.21,53.18,53.19,60942.0,41.5717,41.5795,41.5561,41.5639,60942.0
2018-06-12 12:55:00,53.2,53.22,53.18,53.22,63533.0,41.5717,41.5873,41.5561,41.5873,63533.0
2018-06-12 13:00:00,53.22,53.23,53.19,53.21,89465.0,41.5873,41.5951,41.5639,41.5795,89465.0
2018-06-12 13:05:00,53.21,53.22,53.2,53.2,19482.0,41.5795,41.5873,41.5717,41.5717,19482.0
2018-06-12 13:10:00,53.21,53.22,53.18,53.18,36994.0,41.5795,41.5873,41.5561,41.5561,36994.0
2018-06-12 13:15:00,53.19,53.28,53.18,53.25,45204.0,41.5639,41.6342,41.5561,41.6108,45204.0
2018-06-12 13:20:00,53.26,53.28,53.22,53.23,25527.0,41.6186,41.6342,41.5873,41.5951,25527.0
2018-06-12 13:25:00,53.23,53.3,53.22,53.27,46608.0,41.5951,41.6498,41.5873,41.6264,46608.0
2018-06-12 13:30:00,53.27,53.3,53.25,53.27,58134.0,41.6264,41.6498,41.6108,41.6264,58134.0
2018-06-12 13:35:00,53.27,53.28,53.18,53.18,54197.0,41.6264,41.6342,41.5561,41.5561,54197.0
2018-06-12 13:40:00,53.18,53.21,53.16,53.16,31489.0,41.5561,41.5795,41.5404,41.5404,31489.0
2018-06-12 13:45:00,53.16,53.19,53.15,53.18,26208.0,41.5404,41.5639,41.5326,41.5561,26208.0
2018-06-12 13:50:00,53.18,53.21,53.17,53.2,42033.0,41.5561,41.5795,41.5482,41.5717,42033.0
2018-06-12 13:55:00,53.21,53.27,53.21,53.27,32282.0,41.5795,41.6264,41.5795,41.6264,32282.0
2018-06-12 14:00:00,53.27,53.27,53.22,53.23,34961.0,41.6264,41.6264,41.5873,41.5951,34961.0
2018-06-12 14:05:00,53.23,53.26,53.22,53.25,33080.0,41.5951,41.6186,41.5873,41.6108,33080.0
2018-06-12 14:10:00,53.24,53.25,53.22,53.23,84064.0,41.6029,41.6108,41.5873,41.5951,84064.0
2018-06-12 14:15:00,53.23,53.24,53.23,53.23,24533.0,41.5951,41.6029,41.5951,41.5951,24533.0
2018-06-12 14:20:00,53.23,53.24,53.2,53.23,63211.0,41.5951,41.6029,41.5717,41.5951,63211.0
2018-06-12 14:25:00,53.23,53.25,53.18,53.19,77674.0,41.5951,41.6108,41.5561,41.5639,77674.0
2018-06-12 14:30:00,53.19,53.22,53.16,53.18,88211.0,41.5639,41.5873,41.5404,41.5561,88211.0
2018-06-12 14:35:00,53.18,53.21,53.12,53.16,37278.0,41.5561,41.5795,41.5092,41.5404,37278.0
2018-06-12 14:40:00,53.16,53.17,53.06,53.08,51676.0,41.5404,41.5482,41.4623,41.4779,51676.0
2018-06-12 14:45:00,53.07,53.12,53.06,53.12,40226.0,41.4701,41.5092,41.4623,41.5092,40226.0
2018-06-12 14:50:00,53.11,53.15,53.09,53.14,53962.0,41.5014,41.5326,41.4857,41.5248,53962.0
2018-06-12 14:55:00,53.13,53.14,53.1,53.1,35846.0,41.517,41.5248,41.4935,41.4935,35846.0
2018-06-12 15:00:00,53.11,53.18,53.11,53.17,28337.0,41.5014,41.5561,41.5014,41.5482,28337.0
2018-06-12 15:05:00,53.16,53.19,53.14,53.16,58052.0,41.5404,41.5639,41.5248,41.5404,58052.0
2018-06-12 15:10:00,53.16,53.18,53.13,53.13,32340.0,41.5404,41.5561,41.517,41.517,32340.0
2018-06-12 15:15:00,53.14,53.15,53.13,53.15,23553.0,41.5248,41.5326,41.517,41.5326,23553.0
2018-06-12 15:20:00,53.14,53.18,53.14,53.14,59234.0,41.5248,41.5561,41.5248,41.5248,59234.0
2018-06-12 15:25:00,53.15,53.15,53.12,53.12,42478.0,41.5326,41.5326,41.5092,41.5092,42478.0
2018-06-12 15:30:00,53.13,53.15,53.1,53.14,69720.0,41.517,41.5326,41.4935,41.5248,69720.0
2018-06-12 15:35:00,53.14,53.15,53.1,53.11,73071.0,41.5248,41.5326,41.4935,41.5014,73071.0
2018-06-12 15:40:00,53.11,53.12,53.09,53.1,67650.0,41.5014,41.5092,41.4857,41.4935,67650.0
2018-06-12 15:45:00,53.09,53.13,53.04,53.13,86522.0,41.4857,41.517,41.4467,41.517,86522.0
2018-06-12 15:50:00,53.13,53.21,53.13,53.19,191409.0,41.517,41.5795,41.517,41.5639,191409.0
2018-06-12 15:55:00,53.19,53.2,53.02,53.12,673134.0,41.5639,41.5717,41.431,41.5092,673134.0
2018-06-13 09:30:00,53.35,53.61,53.24,53.57,155340.0,41.6889,41.8921,41.6029,41.8608,155340.0
2018-06-13 09:35:00,53.59,53.84,53.59,53.73,140354.0,41.8764,42.0718,41.8764,41.9858,140354.0
2018-06-13 09:40:00,53.75,53.75,53.61,53.69,86500.0,42.0015,42.0015,41.8921,41.9546,86500.0
2018-06-13 09:45:00,53.7,54.14,53.63,54.05,308960.0,41.9624,42.3062,41.9077,42.2359,308960.0
2018-06-13 09:50:00,54.04,54.18,53.94,54.16,261561.0,42.2281,42.3375,42.1499,42.3218,261561.0
2018-06-13 09:55:00,54.14,54.3,54.06,54.25,172065.0,42.3062,42.4312,42.2437,42.3922,172065.0
2018-06-13 10:00:00,54.24,54.24,54.01,54.15,176382.0,42.3844,42.3844,42.2046,42.314,176382.0
2018-06-13 10:05:00,54.14,54.14,54.02,54.09,99714.0,42.3062,42.3062,42.2124,42.2671,99714.0
2018-06-13 10:10:00,54.08,54.19,54.02,54.18,178281.0,42.2593,42.3453,42.2124,42.3375,178281.0
2018-06-13 10:15:00,54.17,54.19,53.96,54.01,193619.0,42.3297,42.3453,42.1656,42.2046,193619.0
2018-06-13 10:20:00,54.01,54.25,54.01,54.21,155785.0,42.2046,42.3922,42.2046,42.3609,155785.0
2018-06-13 10:25:00,54.2,54.25,54.12,54.14,73942.0,42.3531,42.3922,42.2906,42.3062,73942.0
2018-06-13 10:30:00,54.15,54.23,54.01,54.1,103815.0,42.314,42.3765,42.2046,42.275,103815.0
2018-06-13 10:35:00,54.1,54.16,54.1,54.15,42513.0,42.275,42.3218,42.275,42.314,42513.0
2018-06-13 10:40:00,54.15,54.22,54.14,54.17,81155.0,42.314,42.3687,42.3062,42.3297,81155.0
2018-06-13 10:45:00,54.17,54.21,54.11,54.18,62051.0,42.3297,42.3609,42.2828,42.3375,62051.0
2018-06-13 10:50:00,54.18,54.18,54.07,54.13,48518.0,42.3375,42.3375,42.2515,42.2984,48518.0
2018-06-13 10:55:00,54.13,54.25,54.12,54.22,62308.0,42.2984,42.3922,42.2906,42.3687,62308.0
2018-06-13 11:00:00,54.22,54.22,54.11,54.13,74375.0,42.3687,42.3687,42.2828,42.2984,74375.0
2018-06-13 11:05:00,54.13,54.19,54.11,54.19,68423.0,42.2984,42.3453,42.2828,42.3453,68423.0
2018-06-13 11:10:00,54.19,54.19,54.09,54.1,46598.0,42.3453,42.3453,42.2671,42.275,46598.0
2018-06-13 11:15:00,54.09,54.09,54.02,54.05,52077.0,42.2671,42.2671,42.2124,42.2359,52077.0
2018-06-13 11:20:00,54.04,54.06,53.94,53.97,47607.0,42.2281,42.2437,42.1499,42.1734,47607.0
2018-06-13 11:25:00,53.98,54.0,53.84,53.98,61011.0,42.1812,42.1968,42.0718,42.1812,61011.0
2018-06-13 11:30:00,53.98,53.99,53.88,53.89,36747.0,42.1812,42.189,42.103,42.1109,36747.0
2018-06-13 11:35:00,53.88,53.94,53.88,53.91,66532.0,42.103,42.1499,42.103,42.1265,66532.0
2018-06-13 11:40:00,53.91,53.96,53.89,53.9,51744.0,42.1265,42.1656,42.1109,42.1187,51744.0
2018-06-13 11:45:00,53.89,53.91,53.81,53.83,47454.0,42.1109,42.1265,42.0483,42.064,47454.0
2018-06-13 11:50:00,53.84,53.85,53.77,53.83,46233.0,42.0718,42.0796,42.0171,42.064,46233.0
2018-06-13 11:55:00,53.83,53.84,53.77,53.77,35461.0,42.064,42.0718,42.0171,42.0171,35461.0
2018-06-13 12:00:00,53.78,53.82,53.76,53.8,36823.0,42.0249,42.0562,42.0093,42.0405,36823.0
2018-06-13 12:05:00,53.8,53.87,53.79,53.85,41215.0,42.0405,42.0952,42.0327,42.0796,41215.0
2018-06-13 12:10:00,53.85,53.86,53.81,53.82,35134.0,42.0796,42.0874,42.0483,42.0562,35134.0
2018-06-13 12:15:00,53.82,53.83,53.79,53.79,115820.0,42.0562,42.064,42.0327,42.0327,115820.0
2018-06-13 12:20:00,53.79,53.8,53.77,53.78,21011.0,42.0327,42.0405,42.0171,42.0249,21011.0
2018-06-13 12:25:00,53.78,53.86,53.77,53.84,41922.0,42.0249,42.0874,42.0171,42.0718,41922.0
2018-06-13 12:30:00,53.84,53.84,53.78,53.78,16758.0,42.0718,42.0718,42.0249,42.0249,16758.0
2018-06-13 12:35:00,53.78,53.81,53.76,53.8,29346.0,42.0249,42.0483,42.0093,42.0405,29346.0
2018-06-13 12:40:00,53.8,53.82,53.78,53.81,45145.0,42.0405,42.0562,42.0249,42.0483,45145.0
2018-06-13 12:45:00,53.82,53.84,53.81,53.82,23664.0,42.0562,42.0718,42.0483,42.0562,23664.0
2018-06-13 12:50:00,53.81,53.81,53.78,53.79,27351.0,42.0483,42.0483,42.0249,42.0327,27351.0
2018-06-13 12:55:00,53.8,53.8,53.76,53.76,18050.0,42.0405,42.0405,42.0093,42.0093,18050.0
2018-06-13 13:00:00,53.76,53.76,53.73,53.74,22567.0,42.0093,42.0093,41.9858,41.9936,22567.0
2018-06-13 13:05:00,53.73,53.74,53.71,53.71,23190.0,41.9858,41.9936,41.9702,41.9702,23190.0
2018-06-13 13:10:00,53.72,53.75,53.69,53.72,40439.0,41.978,42.0015,41.9546,41.978,40439.0
2018-06-13 13:15:00,53.71,53.71,53.65,53.66,16634.0,41.9702,41.9702,41.9233,41.9311,16634.0
2018-06-13 13:20:00,53.65,53.67,53.61,53.64,31546.0,41.9233,41.9389,41.8921,41.9155,31546.0
2018-06-13 13:25:00,53.65,53.66,53.62,53.66,28078.0,41.9233,41.9311,41.8999,41.9311,28078.0
2018-06-13 13:30:00,53.66,53.66,53.63,53.64,40564.0,41.9311,41.9311,41.9077,41.9155,40564.0
2018-06-13 13:35:00,53.64,53.66,53.64,53.65,24207.0,41.9155,41.9311,41.9155,41.9233,24207.0
2018-06-13 13:40:00,53.64,53.65,53.6,53.61,35462.0,41.9155,41.9233,41.8842,41.8921,35462.0
2018-06-13 13:45:00,53.61,53.65,53.59,53.6,43674.0,41.8921,41.9233,41.8764,41.8842,43674.0
2018-06-13 13:50:00,53.6,53.61,53.58,53.6,32980.0,41.8842,41.8921,41.8686,41.8842,32980.0
2018-06-13 13:55:00,53.61,53.63,53.57,53.62,46094.0,41.8921,41.9077,41.8608,41.8999,46094.0
2018-06-13 14:00:00,53.61,53.64,53.51,53.52,63379.0,41.8921,41.9155,41.8139,41.8217,63379.0
2018-06-13 14:05:00,53.53,53.54,53.5,53.5,33868.0,41.8295,41.8374,41.8061,41.8061,33868.0
2018-06-13 14:10:00,53.51,53.59,53.5,53.53,38861.0,41.8139,41.8764,41.8061,41.8295,38861.0
2018-06-13 14:15:00,53.53,53.56,53.5,53.56,48589.0,41.8295,41.853,41.8061,41.853,48589.0
2018-06-13 14:20:00,53.56,53.56,53.49,53.54,32361.0,41.853,41.853,41.7983,41.8374,32361.0
2018-06-13 14:25:00,53.54,53.58,53.49,53.5,47507.0,41.8374,41.8686,41.7983,41.8061,47507.0
2018-06-13 14:30:00,53.49,53.5,53.43,53.47,41034.0,41.7983,41.8061,41.7514,41.7827,41034.0
2018-06-13 14:35:00,53.48,53.49,53.43,53.49,30643.0,41.7905,41.7983,41.7514,41.7983,30643.0
2018-06-13 14:40:00,53.49,53.51,53.47,53.48,39942.0,41.7983,41.8139,41.7827,41.7905,39942.0
2018-06-13 14:45:00,53.48,53.5,53.45,53.5,30173.0,41.7905,41.8061,41.767,41.8061,30173.0
2018-06-13 14:50:00,53.49,53.52,53.49,53.51,48443.0,41.7983,41.8217,41.7983,41.8139,48443.0
2018-06-13 14:55:00,53.51,53.55,53.5,53.55,21553.0,41.8139,41.8452,41.8061,41.8452,21553.0
2018-06-13 15:00:00,53.55,53.61,53.52,53.58,57779.0,41.8452,41.8921,41.8217,41.8686,57779.0
2018-06-13 15:05:00,53.58,53.6,53.55,53.55,41470.0,41.8686,41.8842,41.8452,41.8452,41470.0
2018-06-13 15:10:00,53.55,53.62,53.55,53.6,95659.0,41.8452,41.8999,41.8452,41.8842,95659.0
2018-06-13 15:15:00,53.59,53.61,53.52,53.54,44963.0,41.8764,41.8921,41.8217,41.8374,44963.0
2018-06-13 15:20:00,53.54,53.57,53.53,53.55,94023.0,41.8374,41.8608,41.8295,41.8452,94023.0
2018-06-13 15:25:00,53.55,53.62,53.54,53.56,79954.0,41.8452,41.8999,41.8374,41.853,79954.0
2018-06-13 15:30:00,53.55,53.59,53.52,53.59,68995.0,41.8452,41.8764,41.8217,41.8764,68995.0
2018-06-13 15:35:00,53.59,53.59,53.53,53.54,62667.0,41.8764,41.8764,41.8295,41.8374,62667.0
2018-06-13 15:40:00,53.53,53.54,53.47,53.52,104530.0,41.8295,41.8374,41.7827,41.8217,104530.0
2018-06-13 15:45:00,53.52,53.52,53.45,53.46,128723.0,41.8217,41.8217,41.767,41.7749,128723.0
2018-06-13 15:50:00,53.46,53.54,53.44,53.5,134896.0,41.7749,41.8374,41.7592,41.8061,134896.0
2018-06-13 15:55:00,53.5,53.53,53.44,53.47,353935.0,41.8061,41.8295,41.7592,41.7827,353935.0
2018-06-14 09:30:00,53.48,53.64,53.2,53.2,108269.0,41.7905,41.9155,41.5717,41.5717,108269.0
2018-06-14 09:35:00,53.23,53.28,53.11,53.17,42286.0,41.5951,41.6342,41.5014,41.5482,42286.0
2018-06-14 09:40:00,53.19,53.25,53.13,53.24,110086.0,41.5639,41.6108,41.517,41.6029,110086.0
2018-06-14 09:45:00,53.25,53.39,53.23,53.38,49571.0,41.6108,41.7202,41.5951,41.7123,49571.0
2018-06-14 09:50:00,53.38,53.48,53.37,53.43,90542.0,41.7123,41.7905,41.7045,41.7514,90542.0
2018-06-14 09:55:00,53.43,53.47,53.32,53.32,141604.0,41.7514,41.7827,41.6655,41.6655,141604.0
2018-06-14 10:00:00,53.32,53.39,53.28,53.37,80554.0,41.6655,41.7202,41.6342,41.7045,80554.0
2018-06-14 10:05:00,53.36,53.49,53.34,53.48,37753.0,41.6967,41.7983,41.6811,41.7905,37753.0
2018-06-14 10:10:00,53.48,53.6,53.46,53.58,38458.0,41.7905,41.8842,41.7749,41.8686,38458.0
2018-06-14 10:15:00,53.58,53.72,53.56,53.71,63369.0,41.8686,41.978,41.853,41.9702,63369.0
2018-06-14 10:20:00,53.71,53.78,53.69,53.76,41098.0,41.9702,42.0249,41.9546,42.0093,41098.0
2018-06-14 10:25:00,53.76,53.82,53.74,53.8,33466.0,42.0093,42.0562,41.9936,42.0405,33466.0
2018-06-14 10:30:00,53.8,53.84,53.77,53.84,42382.0,42.0405,42.0718,42.0171,42.0718,42382.0
2018-06-14 10:35:00,53.84,53.86,53.73,53.74,66874.0,42.0718,42.0874,41.9858,41.9936,66874.0
2018-06-14 10:40:00,53.73,53.81,53.71,53.8,23463.0,41.9858,42.0483,41.9702,42.0405,23463.0
2018-06-14 10:45:00,53.79,53.86,53.79,53.81,27597.0,42.0327,42.0874,42.0327,42.0483,27597.0
2018-06-14 10:50:00,53.82,53.85,53.77,53.77,34336.0,42.0562,42.0796,42.0171,42.0171,34336.0
2018-06-14 10:55:00,53.77,53.81,53.74,53.78,35468.0,42.0171,42.0483,41.9936,42.0249,35468.0
2018-06-14 11:00:00,53.78,53.8,53.7,53.72,47760.0,42.0249,42.0405,41.9624,41.978,47760.0
2018-06-14 11:05:00,53.71,53.72,53.64,53.64,54171.0,41.9702,41.978,41.9155,41.9155,54171.0
2018-06-14 11:10:00,53.64,53.68,53.62,53.66,25054.0,41.9155,41.9468,41.8999,41.9311,25054.0
2018-06-14 11:15:00,53.66,53.79,53.66,53.79,34240.0,41.9311,42.0327,41.9311,42.0327,34240.0
2018-06-14 11:20:00,53.79,53.83,53.75,53.81,22583.0,42.0327,42.064,42.0015,42.0483,22583.0
2018-06-14 11:25:00,53.8,53.83,53.8,53.82,29647.0,42.0405,42.064,42.0405,42.0562,29647.0
2018-06-14 11:30:00,53.82,53.84,53.79,53.83,27369.0,42.0562,42.0718,42.0327,42.064,27369.0
2018-06-14 11:35:00,53.82,53.83,53.69,53.7,79898.0,42.0562,42.064,41.9546,41.9624,79898.0
2018-06-14 11:40:00,53.7,53.78,53.68,53.78,33190.0,41.9624,42.0249,41.9468,42.0249,33190.0
2018-06-14 11:45:00,53.77,53.8,53.76,53.76,39154.0,42.0171,42.0405,42.0093,42.0093,39154.0
2018-06-14 11:50:00,53.77,53.77,53.67,53.67,43185.0,42.0171,42.0171,41.9389,41.9389,43185.0
2018-06-14 11:55:00,53.68,53.74,53.66,53.71,31615.0,41.9468,41.9936,41.9311,41.9702,31615.0
2018-06-14 12:00:00,53.72,53.72,53.67,53.68,16530.0,41.978,41.978,41.9389,41.9468,16530.0
2018-06-14 12:05:00,53.69,53.73,53.68,53.69,29225.0,41.9546,41.9858,41.9468,41.9546,29225.0
2018-06-14 12:10:00,53.69,53.7,53.67,53.68,17327.0,41.9546,41.9624,41.9389,41.9468,17327.0
2018-06-14 12:15:00,53.68,53.7,53.66,53.69,25694.0,41.9468,41.9624,41.9311,41.9546,25694.0
2018-06-14 12:20:00,53.68,53.71,53.67,53.69,41821.0,41.9468,41.9702,41.9389,41.9546,41821.0
2018-06-14 12:25:00,53.68,53.71,53.67,53.68,26246.0,41.9468,41.9702,41.9389,41.9468,26246.0
2018-06-14 12:30:00,53.69,53.72,53.68,53.72,16951.0,41.9546,41.978,41.9468,41.978,16951.0
2018-06-14 12:35:00,53.72,53.73,53.67,53.71,43838.0,41.978,41.9858,41.9389,41.9702,43838.0
2018-06-14 12:40:00,53.71,53.72,53.7,53.71,27013.0,41.9702,41.978,41.9624,41.9702,27013.0
2018-06-14 12:45:00,53.72,53.75,53.7,53.72,46916.0,41.978,42.0015,41.9624,41.978,46916.0
2018-06-14 12:50:00,53.72,53.75,53.71,53.73,17772.0,41.978,42.0015,41.9702,41.9858,17772.0
2018-06-14 12:55:00,53.73,53.73,53.63,53.63,42154.0,41.9858,41.9858,41.9077,41.9077,42154.0
2018-06-14 13:00:00,53.63,53.65,53.61,53.61,19991.0,41.9077,41.9233,41.8921,41.8921,19991.0
2018-06-14 13:05:00,53.61,53.65,53.6,53.63,16518.0,41.8921,41.9233,41.8842,41.9077,16518.0
2018-06-14 13:10:00,53.63,53.64,53.6,53.61,17412.0,41.9077,41.9155,41.8842,41.8921,17412.0
2018-06-14 13:15:00,53.61,53.61,53.58,53.61,17302.0,41.8921,41.8921,41.8686,41.8921,17302.0
2018-06-14 13:20:00,53.61,53.64,53.6,53.63,22836.0,41.8921,41.9155,41.8842,41.9077,22836.0
2018-06-14 13:25:00,53.63,53.64,53.62,53.63,27059.0,41.9077,41.9155,41.8999,41.9077,27059.0
2018-06-14 13:30:00,53.64,53.67,53.62,53.65,29613.0,41.9155,41.9389,41.8999,41.9233,29613.0
2018-06-14 13:35:00,53.65,53.65,53.59,53.61,24037.0,41.9233,41.9233,41.8764,41.8921,24037.0
2018-06-14 13:40:00,53.61,53.65,53.61,53.63,32543.0,41.8921,41.9233,41.8921,41.9077,32543.0
2018-06-14 13:45:00,53.62,53.64,53.61,53.61,16402.0,41.8999,41.9155,41.8921,41.8921,16402.0
2018-06-14 13:50:00,53.61,53.62,53.6,53.61,18963.0,41.8921,41.8999,41.8842,41.8921,18963.0
2018-06-14 13:55:00,53.61,53.61,53.55,53.55,37405.0,41.8921,41.8921,41.8452,41.8452,37405.0
2018-06-14 14:00:00,53.55,53.57,53.51,53.55,31598.0,41.8452,41.8608,41.8139,41.8452,31598.0
2018-06-14 14:05:00,53.55,53.57,53.55,53.55,19375.0,41.8452,41.8608,41.8452,41.8452,19375.0
2018-06-14 14:10:00,53.55,53.58,53.54,53.55,27863.0,41.8452,41.8686,41.8374,41.8452,27863.0
2018-06-14 14:15:00,53.55,53.56,53.52,53.53,20377.0,41.8452,41.853,41.8217,41.8295,20377.0
2018-06-14 14:20:00,53.54,53.61,53.51,53.61,78533.0,41.8374,41.8921,41.8139,41.8921,78533.0
2018-06-14 14:25:00,53.6,53.61,53.59,53.59,16748.0,41.8842,41.8921,41.8764,41.8764,16748.0
2018-06-14 14:30:00,53.6,53.6,53.53,53.55,25233.0,41.8842,41.8842,41.8295,41.8452,25233.0
2018-06-14 14:35:00,53.54,53.56,53.52,53.53,17603.0,41.8374,41.853,41.8217,41.8295,17603.0
2018-06-14 14:40:00,53.54,53.58,53.53,53.55,35880.0,41.8374,41.8686,41.8295,41.8452,35880.0
2018-06-14 14:45:00,53.54,53.59,53.54,53.57,27036.0,41.8374,41.8764,41.8374,41.8608,27036.0
2018-06-14 14:50:00,53.57,53.58,53.52,53.54,26018.0,41.8608,41.8686,41.8217,41.8374,26018.0
2018-06-14 14:55:00,53.54,53.56,53.5,53.52,35896.0,41.8374,41.853,41.8061,41.8217,35896.0
2018-06-14 15:00:00,53.52,53.54,53.49,53.51,37705.0,41.8217,41.8374,41.7983,41.8139,37705.0
2018-06-14 15:05:00,53.52,53.54,53.5,53.54,28618.0,41.8217,41.8374,41.8061,41.8374,28618.0
2018-06-14 15:10:00,53.54,53.56,53.52,53.55,30613.0,41.8374,41.853,41.8217,41.8452,30613.0
2018-06-14 15:15:00,53.55,53.55,53.52,53.54,27426.0,41.8452,41.8452,41.8217,41.8374,27426.0
2018-06-14 15:20:00,53.53,53.65,53.53,53.64,56505.0,41.8295,41.9233,41.8295,41.9155,56505.0
2018-06-14 15:25:00,53.64,53.68,53.64,53.67,38581.0,41.9155,41.9468,41.9155,41.9389,38581.0
2018-06-14 15:30:00,53.66,53.74,53.66,53.73,82921.0,41.9311,41.9936,41.9311,41.9858,82921.0
2018-06-14 15:35:00,53.73,53.75,53.72,53.73,77296.0,41.9858,42.0015,41.978,41.9858,77296.0
2018-06-14 15:40:00,53.73,53.76,53.72,53.75,55133.0,41.9858,42.0093,41.978,42.0015,55133.0
2018-06-14 15:45:00,53.76,53.76,53.7,53.72,84901.0,42.0093,42.0093,41.9624,41.978,84901.0
2018-06-14 15:50:00,53.71,53.72,53.59,53.6,121758.0,41.9702,41.978,41.8764,41.8842,121758.0
2018-06-14 15:55:00,53.6,53.67,53.58,53.65,378720.0,41.8842,41.9389,41.8686,41.9233,378720.0
2018-06-15 09:30:00,54.14,54.3,53.86,54.28,1618666.0,42.3062,42.4312,42.0874,42.4156,1618666.0
2018-06-15 09:35:00,54.26,54.27,53.95,54.15,92269.0,42.4,42.4078,42.1577,42.314,92269.0
2018-06-15 09:40:00,54.15,54.23,54.01,54.01,28825.0,42.314,42.3765,42.2046,42.2046,28825.0
2018-06-15 09:45:00,54.04,54.21,54.03,54.14,90031.0,42.2281,42.3609,42.2203,42.3062,90031.0
2018-06-15 09:50:00,54.16,54.2,54.06,54.09,63212.0,42.3218,42.3531,42.2437,42.2671,63212.0
2018-06-15 09:55:00,54.1,54.24,54.1,54.15,60755.0,42.275,42.3844,42.275,42.314,60755.0
2018-06-15 10:00:00,54.16,54.24,54.08,54.13,92922.0,42.3218,42.3844,42.2593,42.2984,92922.0
2018-06-15 10:05:00,54.13,54.2,54.1,54.13,140034.0,42.2984,42.3531,42.275,42.2984,140034.0
2018-06-15 10:10:00,54.14,54.15,54.01,54.08,50051.0,42.3062,42.314,42.2046,42.2593,50051.0
2018-06-15 10:15:00,54.08,54.42,54.07,54.38,124725.0,42.2593,42.525,42.2515,42.4938,124725.0
2018-06-15 10:20:00,54.37,54.47,54.33,54.33,114745.0,42.4859,42.5641,42.4547,42.4547,114745.0
2018-06-15 10:25:00,54.33,54.39,54.22,54.23,84677.0,42.4547,42.5016,42.3687,42.3765,84677.0
2018-06-15 10:30:00,54.22,54.26,54.09,54.17,201786.0,42.3687,42.4,42.2671,42.3297,201786.0
2018-06-15 10:35:00,54.18,54.24,54.09,54.11,152883.0,42.3375,42.3844,42.2671,42.2828,152883.0
2018-06-15 10:40:00,54.11,54.5,54.1,54.5,152638.0,42.2828,42.5875,42.275,42.5875,152638.0
2018-06-15 10:45:00,54.49,54.61,54.43,54.55,211991.0,42.5797,42.6735,42.5328,42.6266,211991.0
2018-06-15 10:50:00,54.55,54.6,54.42,54.53,156534.0,42.6266,42.6657,42.525,42.611,156534.0
2018-06-15 10:55:00,54.54,54.59,54.36,54.36,79939.0,42.6188,42.6579,42.4781,42.4781,79939.0
2018-06-15 11:00:00,54.36,54.5,54.35,54.4,79889.0,42.4781,42.5875,42.4703,42.5094,79889.0
2018-06-15 11:05:00,54.4,54.5,54.4,54.47,49262.0,42.5094,42.5875,42.5094,42.5641,49262.0
2018-06-15 11:10:00,54.48,54.49,54.38,54.38,57031.0,42.5719,42.5797,42.4938,42.4938,57031.0
2018-06-15 11:15:00,54.38,54.47,54.37,54.47,72174.0,42.4938,42.5641,42.4859,42.5641,72174.0
2018-06-15 11:20:00,54.47,54.59,54.46,54.52,57437.0,42.5641,42.6579,42.5563,42.6032,57437.0
2018-06-15 11:25:00,54.52,54.52,54.44,54.49,62386.0,42.6032,42.6032,42.5406,42.5797,62386.0
2018-06-15 11:30:00,54.49,54.5,54.4,54.4,68832.0,42.5797,42.5875,42.5094,42.5094,68832.0
2018-06-15 11:35:00,54.41,54.41,54.33,54.34,40830.0,42.5172,42.5172,42.4547,42.4625,40830.0
2018-06-15 11:40:00,54.35,54.36,54.26,54.31,34218.0,42.4703,42.4781,42.4,42.4391,34218.0
2018-06-15 11:45:00,54.3,54.31,54.24,54.26,30260.0,42.4312,42.4391,42.3844,42.4,30260.0
2018-06-15 11:50:00,54.26,54.3,54.22,54.3,20760.0,42.4,42.4312,42.3687,42.4312,20760.0
2018-06-15 11:55:00,54.31,54.36,54.27,54.36,41263.0,42.4391,42.4781,42.4078,42.4781,41263.0
2018-06-15 12:00:00,54.36,54.37,54.26,54.26,29278.0,42.4781,42.4859,42.4,42.4,29278.0
2018-06-15 12:05:00,54.26,54.27,54.21,54.23,22918.0,42.4,42.4078,42.3609,42.3765,22918.0
2018-06-15 12:10:00,54.22,54.26,54.21,54.25,23965.0,42.3687,42.4,42.3609,42.3922,23965.0
2018-06-15 12:15:00,54.25,54.32,54.23,54.32,27843.0,42.3922,42.4469,42.3765,42.4469,27843.0
2018-06-15 12:20:00,54.32,54.32,54.29,54.31,29505.0,42.4469,42.4469,42.4234,42.4391,29505.0
2018-06-15 12:25:00,54.32,54.35,54.3,54.32,36107.0,42.4469,42.4703,42.4312,42.4469,36107.0
2018-06-15 12:30:00,54.32,54.33,54.29,54.32,36966.0,42.4469,42.4547,42.4234,42.4469,36966.0
2018-06-15 12:35:00,54.31,54.33,54.27,54.28,21327.0,42.4391,42.4547,42.4078,42.4156,21327.0
2018-06-15 12:40:00,54.28,54.44,54.27,54.43,54064.0,42.4156,42.5406,42.4078,42.5328,54064.0
2018-06-15 12:45:00,54.43,54.46,54.4,54.45,30463.0,42.5328,42.5563,42.5094,42.5485,30463.0
2018-06-15 12:50:00,54.45,54.46,54.42,54.42,17741.0,42.5485,42.5563,42.525,42.525,17741.0
2018-06-15 12:55:00,54.42,54.47,54.41,54.45,34563.0,42.525,42.5641,42.5172,42.5485,34563.0
2018-06-15 13:00:00,54.45,54.46,54.41,54.43,36002.0,42.5485,42.5563,42.5172,42.5328,36002.0
2018-06-15 13:05:00,54.43,54.5,54.43,54.5,41609.0,42.5328,42.5875,42.5328,42.5875,41609.0
2018-06-15 13:10:00,54.5,54.5,54.45,54.47,23260.0,42.5875,42.5875,42.5485,42.5641,23260.0
2018-06-15 13:15:00,54.47,54.51,54.44,54.5,34492.0,42.5641,42.5953,42.5406,42.5875,34492.0
2018-06-15 13:20:00,54.5,54.51,54.46,54.48,71997.0,42.5875,42.5953,42.5563,42.5719,71997.0
2018-06-15 13:25:00,54.47,54.48,54.45,54.47,23310.0,42.5641,42.5719,42.5485,42.5641,23310.0
2018-06-15 13:30:00,54.47,54.51,54.45,54.47,43852.0,42.5641,42.5953,42.5485,42.5641,43852.0
2018-06-15 13:35:00,54.47,54.48,54.36,54.4,56800.0,42.5641,42.5719,42.4781,42.5094,56800.0
2018-06-15 13:40:00,54.4,54.45,54.39,54.44,59790.0,42.5094,42.5485,42.5016,42.5406,59790.0
2018-06-15 13:45:00,54.43,54.45,54.38,54.38,29658.0,42.5328,42.5485,42.4938,42.4938,29658.0
2018-06-15 13:50:00,54.38,54.43,54.38,54.41,39167.0,42.4938,42.5328,42.4938,42.5172,39167.0
2018-06-15 13:55:00,54.4,54.47,54.38,54.41,48696.0,42.5094,42.5641,42.4938,42.5172,48696.0
2018-06-15 14:00:00,54.41,54.45,54.41,54.45,39444.0,42.5172,42.5485,42.5172,42.5485,39444.0
2018-06-15 14:05:00,54.44,54.45,54.38,54.42,67416.0,42.5406,42.5485,42.4938,42.525,67416.0
2018-06-15 14:10:00,54.42,54.49,54.39,54.47,47087.0,42.525,42.5797,42.5016,42.5641,47087.0
2018-06-15 14:15:00,54.47,54.49,54.45,54.47,30422.0,42.5641,42.5797,42.5485,42.5641,30422.0
2018-06-15 14:20:00,54.48,54.55,54.47,54.51,56796.0,42.5719,42.6266,42.5641,42.5953,56796.0
2018-06-15 14:25:00,54.52,54.54,54.49,54.54,31669.0,42.6032,42.6188,42.5797,42.6188,31669.0
2018-06-15 14:30:00,54.54,54.59,54.53,54.58,34107.0,42.6188,42.6579,42.611,42.65,34107.0
2018-06-15 14:35:00,54.58,54.59,54.55,54.57,38394.0,42.65,42.6579,42.6266,42.6422,38394.0
2018-06-15 14:40:00,54.56,54.57,54.5,54.55,39403.0,42.6344,42.6422,42.5875,42.6266,39403.0
2018-06-15 14:45:00,54.55,54.57,54.51,54.54,38936.0,42.6266,42.6422,42.5953,42.6188,38936.0
2018-06-15 14:50:00,54.54,54.57,54.51,54.56,24726.0,42.6188,42.6422,42.5953,42.6344,24726.0
2018-06-15 14:55:00,54.56,54.57,54.54,54.55,27961.0,42.6344,42.6422,42.6188,42.6266,27961.0
2018-06-15 15:00:00,54.55,54.56,54.5,54.52,113629.0,42.6266,42.6344,42.5875,42.6032,113629.0
2018-06-15 15:05:00,54.52,54.53,54.46,54.46,24843.0,42.6032,42.611,42.5563,42.5563,24843.0
2018-06-15 15:10:00,54.46,54.49,54.45,54.47,55990.0,42.5563,42.5797,42.5485,42.5641,55990.0
2018-06-15 15:15:00,54.46,54.48,54.43,54.44,57407.0,42.5563,42.5719,42.5328,42.5406,57407.0
2018-06-15 15:20:00,54.43,54.51,54.43,54.49,53694.0,42.5328,42.5953,42.5328,42.5797,53694.0
2018-06-15 15:25:00,54.49,54.55,54.48,54.53,59177.0,42.5797,42.6266,42.5719,42.611,59177.0
2018-06-15 15:30:00,54.53,54.57,54.51,54.55,62735.0,42.611,42.6422,42.5953,42.6266,62735.0
2018-06-15 15:35:00,54.56,54.59,54.55,54.58,60414.0,42.6344,42.6579,42.6266,42.65,60414.0
2018-06-15 15:40:00,54.59,54.6,54.54,54.57,111590.0,42.6579,42.6657,42.6188,42.6422,111590.0
2018-06-15 15:45:00,54.57,54.62,54.49,54.5,173570.0,42.6422,42.6813,42.5797,42.5875,173570.0
2018-06-15 15:50:00,54.5,54.61,54.49,54.6,239418.0,42.5875,42.6735,42.5797,42.6657,239418.0
2018-06-15 15:55:00,54.59,54.81,54.58,54.8,1255717.0,42.6579,42.8298,42.65,42.822,1255717.0
2018-06-18 09:30:00,54.28,54.47,53.96,53.99,168909.0,42.4156,42.5641,42.1656,42.189,168909.0
2018-06-18 09:35:00,53.98,54.04,53.9,54.02,132099.0,42.1812,42.2281,42.1187,42.2124,132099.0
2018-06-18 09:40:00,54.01,54.37,54.0,54.33,247975.0,42.2046,42.4859,42.1968,42.4547,247975.0
2018-06-18 09:45:00,54.34,54.49,54.26,54.33,305643.0,42.4625,42.5797,42.4,42.4547,305643.0
2018-06-18 09:50:00,54.32,54.45,54.26,54.44,151964.0,42.4469,42.5485,42.4,42.5406,151964.0
2018-06-18 09:55:00,54.44,54.47,54.21,54.22,120762.0,42.5406,42.5641,42.3609,42.3687,120762.0
2018-06-18 10:00:00,54.21,54.23,54.0,54.02,161413.0,42.3609,42.3765,42.1968,42.2124,161413.0
2018-06-18 10:05:00,54.01,54.16,53.95,54.14,152818.0,42.2046,42.3218,42.1577,42.3062,152818.0
2018-06-18 10:10:00,54.13,54.14,53.92,53.96,104121.0,42.2984,42.3062,42.1343,42.1656,104121.0
2018-06-18 10:15:00,53.95,53.95,53.85,53.88,75675.0,42.1577,42.1577,42.0796,42.103,75675.0
2018-06-18 10:20:00,53.87,53.98,53.85,53.96,75710.0,42.0952,42.1812,42.0796,42.1656,75710.0
2018-06-18 10:25:00,53.96,53.98,53.92,53.94,53124.0,42.1656,42.1812,42.1343,42.1499,53124.0
2018-06-18 10:30:00,53.93,53.96,53.7,53.72,74736.0,42.1421,42.1656,41.9624,41.978,74736.0
2018-06-18 10:35:00,53.71,53.91,53.71,53.87,80138.0,41.9702,42.1265,41.9702,42.0952,80138.0
2018-06-18 10:40:00,53.87,53.9,53.76,53.83,110921.0,42.0952,42.1187,42.0093,42.064,110921.0
2018-06-18 10:45:00,53.83,53.86,53.79,53.82,62676.0,42.064,42.0874,42.0327,42.0562,62676.0
2018-06-18 10:50:00,53.83,53.83,53.77,53.8,61943.0,42.064,42.064,42.0171,42.0405,61943.0
2018-06-18 10:55:00,53.8,53.8,53.6,53.64,111371.0,42.0405,42.0405,41.8842,41.9155,111371.0
2018-06-18 11:00:00,53.65,53.7,53.61,53.65,44529.0,41.9233,41.9624,41.8921,41.9233,44529.0
2018-06-18 11:05:00,53.66,53.71,53.6,53.69,59553.0,41.9311,41.9702,41.8842,41.9546,59553.0
2018-06-18 11:10:00,53.69,53.86,53.66,53.78,163032.0,41.9546,42.0874,41.9311,42.0249,163032.0
2018-06-18 11:15:00,53.78,53.83,53.68,53.69,95544.0,42.0249,42.064,41.9468,41.9546,95544.0
2018-06-18 11:20:00,53.69,53.72,53.64,53.71,66299.0,41.9546,41.978,41.9155,41.9702,66299.0
2018-06-18 11:25:00,53.71,53.79,53.7,53.71,81550.0,41.9702,42.0327,41.9624,41.9702,81550.0
2018-06-18 11:30:00,53.72,53.73,53.65,53.68,68847.0,41.978,41.9858,41.9233,41.9468,68847.0
2018-06-18 11:35:00,53.67,53.67,53.56,53.57,72169.0,41.9389,41.9389,41.853,41.8608,72169.0
2018-06-18 11:40:00,53.57,53.6,53.52,53.6,92129.0,41.8608,41.8842,41.8217,41.8842,92129.0
2018-06-18 11:45:00,53.59,53.62,53.56,53.59,40497.0,41.8764,41.8999,41.853,41.8764,40497.0
2018-06-18 11:50:00,53.6,53.63,53.58,53.58,61236.0,41.8842,41.9077,41.8686,41.8686,61236.0
2018-06-18 11:55:00,53.59,53.59,53.53,53.59,67958.0,41.8764,41.8764,41.8295,41.8764,67958.0
2018-06-18 12:00:00,53.58,53.63,53.57,53.62,41618.0,41.8686,41.9077,41.8608,41.8999,41618.0
2018-06-18 12:05:00,53.63,53.76,53.62,53.76,111916.0,41.9077,42.0093,41.8999,42.0093,111916.0
2018-06-18 12:10:00,53.75,53.8,53.69,53.71,54491.0,42.0015,42.0405,41.9546,41.9702,54491.0
2018-06-18 12:15:00,53.71,53.73,53.68,53.7,34875.0,41.9702,41.9858,41.9468,41.9624,34875.0
2018-06-18 12:20:00,53.7,53.71,53.66,53.7,29352.0,41.9624,41.9702,41.9311,41.9624,29352.0
2018-06-18 12:25:00,53.69,53.7,53.66,53.67,28988.0,41.9546,41.9624,41.9311,41.9389,28988.0
2018-06-18 12:30:00,53.68,53.69,53.62,53.65,39255.0,41.9468,41.9546,41.8999,41.9233,39255.0
2018-06-18 12:35:00,53.64,53.67,53.62,53.62,33732.0,41.9155,41.9389,41.8999,41.8999,33732.0
2018-06-18 12:40:00,53.62,53.65,53.62,53.62,25339.0,41.8999,41.9233,41.8999,41.8999,25339.0
2018-06-18 12:45:00,53.63,53.69,53.62,53.66,37455.0,41.9077,41.9546,41.8999,41.9311,37455.0
2018-06-18 12:50:00,53.65,53.69,53.65,53.67,34356.0,41.9233,41.9546,41.9233,41.9389,34356.0
2018-06-18 12:55:00,53.66,53.75,53.65,53.74,46635.0,41.9311,42.0015,41.9233,41.9936,46635.0
2018-06-18 13:00:00,53.73,53.76,53.72,53.74,39222.0,41.9858,42.0093,41.978,41.9936,39222.0
2018-06-18 13:05:00,53.74,53.75,53.69,53.69,24025.0,41.9936,42.0015,41.9546,41.9546,24025.0
2018-06-18 13:10:00,53.7,53.7,53.63,53.64,38030.0,41.9624,41.9624,41.9077,41.9155,38030.0
2018-06-18 13:15:00,53.64,53.65,53.6,53.62,17896.0,41.9155,41.9233,41.8842,41.8999,17896.0
2018-06-18 13:20:00,53.62,53.65,53.6,53.62,33689.0,41.8999,41.9233,41.8842,41.8999,33689.0
2018-06-18 13:25:00,53.61,53.64,53.6,53.64,27388.0,41.8921,41.9155,41.8842,41.9155,27388.0
2018-06-18 13:30:00,53.64,53.65,53.58,53.61,33368.0,41.9155,41.9233,41.8686,41.8921,33368.0
2018-06-18 13:35:00,53.61,53.62,53.6,53.6,44425.0,41.8921,41.8999,41.8842,41.8842,44425.0
2018-06-18 13:40:00,53.61,53.62,53.6,53.6,34976.0,41.8921,41.8999,41.8842,41.8842,34976.0
2018-06-18 13:45:00,53.6,53.61,53.55,53.56,38087.0,41.8842,41.8921,41.8452,41.853,38087.0
2018-06-18 13:50:00,53.57,53.63,53.55,53.58,48747.0,41.8608,41.9077,41.8452,41.8686,48747.0
2018-06-18 13:55:00,53.59,53.62,53.56,53.57,52199.0,41.8764,41.8999,41.853,41.8608,52199.0
2018-06-18 14:00:00,53.57,53.59,53.52,53.52,55253.0,41.8608,41.8764,41.8217,41.8217,55253.0
2018-06-18 14:05:00,53.51,53.66,53.51,53.63,46850.0,41.8139,41.9311,41.8139,41.9077,46850.0
2018-06-18 14:10:00,53.64,53.64,53.55,53.55,28113.0,41.9155,41.9155,41.8452,41.8452,28113.0
2018-06-18 14:15:00,53.56,53.59,53.55,53.59,35369.0,41.853,41.8764,41.8452,41.8764,35369.0
2018-06-18 14:20:00,53.59,53.62,53.58,53.6,31378.0,41.8764,41.8999,41.8686,41.8842,31378.0
2018-06-18 14:25:00,53.6,53.62,53.58,53.59,31778.0,41.8842,41.8999,41.8686,41.8764,31778.0
2018-06-18 14:30:00,53.58,53.63,53.58,53.62,39722.0,41.8686,41.9077,41.8686,41.8999,39722.0
2018-06-18 14:35:00,53.62,53.7,53.62,53.66,52745.0,41.8999,41.9624,41.8999,41.9311,52745.0
2018-06-18 14:40:00,53.67,53.71,53.66,53.67,41376.0,41.9389,41.9702,41.9311,41.9389,41376.0
2018-06-18 14:45:00,53.67,53.69,53.65,53.67,33778.0,41.9389,41.9546,41.9233,41.9389,33778.0
2018-06-18 14:50:00,53.66,53.67,53.6,53.61,47226.0,41.9311,41.9389,41.8842,41.8921,47226.0
2018-06-18 14:55:00,53.61,53.61,53.57,53.57,34558.0,41.8921,41.8921,41.8608,41.8608,34558.0
2018-06-18 15:00:00,53.57,53.59,53.57,53.58,34797.0,41.8608,41.8764,41.8608,41.8686,34797.0
2018-06-18 15:05:00,53.58,53.62,53.57,53.6,50593.0,41.8686,41.8999,41.8608,41.8842,50593.0
2018-06-18 15:10:00,53.6,53.61,53.59,53.6,53927.0,41.8842,41.8921,41.8764,41.8842,53927.0
2018-06-18 15:15:00,53.6,53.63,53.59,53.63,43537.0,41.8842,41.9077,41.8764,41.9077,43537.0
2018-06-18 15:20:00,53.63,53.65,53.61,53.65,53460.0,41.9077,41.9233,41.8921,41.9233,53460.0
2018-06-18 15:25:00,53.65,53.67,53.61,53.64,83413.0,41.9233,41.9389,41.8921,41.9155,83413.0
2018-06-18 15:30:00,53.64,53.66,53.62,53.62,51595.0,41.9155,41.9311,41.8999,41.8999,51595.0
2018-06-18 15:35:00,53.63,53.64,53.61,53.62,55909.0,41.9077,41.9155,41.8921,41.8999,55909.0
2018-06-18 15:40:00,53.61,53.62,53.56,53.61,92577.0,41.8921,41.8999,41.853,41.8921,92577.0
2018-06-18 15:45:00,53.6,53.65,53.59,53.63,122956.0,41.8842,41.9233,41.8764,41.9077,122956.0
2018-06-18 15:50:00,53.63,53.64,53.61,53.63,133536.0,41.9077,41.9155,41.8921,41.9077,133536.0
2018-06-18 15:55:00,53.62,53.69,53.58,53.63,471223.0,41.8999,41.9546,41.8686,41.9077,471223.0
2018-06-19 09:30:00,53.4,53.59,53.28,53.29,128605.0,41.728,41.8764,41.6342,41.642,128605.0
2018-06-19 09:35:00,53.28,53.34,53.26,53.29,34019.0,41.6342,41.6811,41.6186,41.642,34019.0
2018-06-19 09:40:00,53.28,53.3,53.1,53.1,43031.0,41.6342,41.6498,41.4935,41.4935,43031.0
2018-06-19 09:45:00,53.1,53.15,53.06,53.13,66576.0,41.4935,41.5326,41.4623,41.517,66576.0
2018-06-19 09:50:00,53.12,53.21,53.11,53.21,53131.0,41.5092,41.5795,41.5014,41.5795,53131.0
2018-06-19 09:55:00,53.21,53.23,53.13,53.13,47515.0,41.5795,41.5951,41.517,41.517,47515.0
2018-06-19 10:00:00,53.13,53.24,53.12,53.15,72614.0,41.517,41.6029,41.5092,41.5326,72614.0
2018-06-19 10:05:00,53.15,53.18,53.05,53.07,55917.0,41.5326,41.5561,41.4545,41.4701,55917.0
2018-06-19 10:10:00,53.06,53.23,53.04,53.21,64206.0,41.4623,41.5951,41.4467,41.5795,64206.0
2018-06-19 10:15:00,53.21,53.41,53.19,53.41,65797.0,41.5795,41.7358,41.5639,41.7358,65797.0
2018-06-19 10:20:00,53.42,53.47,53.35,53.42,54641.0,41.7436,41.7827,41.6889,41.7436,54641.0
2018-06-19 10:25:00,53.43,53.56,53.42,53.56,50701.0,41.7514,41.853,41.7436,41.853,50701.0
2018-06-19 10:30:00,53.56,53.62,53.42,53.43,101101.0,41.853,41.8999,41.7436,41.7514,101101.0
2018-06-19 10:35:00,53.42,53.56,53.4,53.53,39209.0,41.7436,41.853,41.728,41.8295,39209.0
2018-06-19 10:40:00,53.53,53.62,53.5,53.57,39755.0,41.8295,41.8999,41.8061,41.8608,39755.0
2018-06-19 10:45:00,53.57,53.69,53.56,53.64,53016.0,41.8608,41.9546,41.853,41.9155,53016.0
2018-06-19 10:50:00,53.64,53.67,53.56,53.6,36651.0,41.9155,41.9389,41.853,41.8842,36651.0
2018-06-19 10:55:00,53.6,53.68,53.59,53.64,67860.0,41.8842,41.9468,41.8764,41.9155,67860.0
2018-06-19 11:00:00,53.64,53.65,53.59,53.6,32898.0,41.9155,41.9233,41.8764,41.8842,32898.0
2018-06-19 11:05:00,53.6,53.62,53.55,53.57,29435.0,41.8842,41.8999,41.8452,41.8608,29435.0
2018-06-19 11:10:00,53.57,53.58,53.41,53.42,44644.0,41.8608,41.8686,41.7358,41.7436,44644.0
2018-06-19 11:15:00,53.42,53.5,53.39,53.48,35651.0,41.7436,41.8061,41.7202,41.7905,35651.0
2018-06-19 11:20:00,53.48,53.53,53.47,53.49,32194.0,41.7905,41.8295,41.7827,41.7983,32194.0
2018-06-19 11:25:00,53.49,53.5,53.37,53.4,33692.0,41.7983,41.8061,41.7045,41.728,33692.0
2018-06-19 11:30:00,53.41,53.44,53.33,53.34,29055.0,41.7358,41.7592,41.6733,41.6811,29055.0
2018-06-19 11:35:00,53.33,53.38,53.32,53.34,44736.0,41.6733,41.7123,41.6655,41.6811,44736.0
2018-06-19 11:40:00,53.34,53.36,53.28,53.31,57828.0,41.6811,41.6967,41.6342,41.6576,57828.0
2018-06-19 11:45:00,53.31,53.52,53.31,53.5,90337.0,41.6576,41.8217,41.6576,41.8061,90337.0
2018-06-19 11:50:00,53.51,53.55,53.46,53.48,32869.0,41.8139,41.8452,41.7749,41.7905,32869.0
2018-06-19 11:55:00,53.48,53.49,53.37,53.38,47649.0,41.7905,41.7983,41.7045,41.7123,47649.0
2018-06-19 12:00:00,53.38,53.41,53.35,53.39,30298.0,41.7123,41.7358,41.6889,41.7202,30298.0
2018-06-19 12:05:00,53.39,53.43,53.38,53.41,19440.0,41.7202,41.7514,41.7123,41.7358,19440.0
2018-06-19 12:10:00,53.41,53.48,53.4,53.4,39972.0,41.7358,41.7905,41.728,41.728,39972.0
2018-06-19 12:15:00,53.39,53.43,53.36,53.37,32888.0,41.7202,41.7514,41.6967,41.7045,32888.0
2018-06-19 12:20:00,53.36,53.41,53.35,53.4,31105.0,41.6967,41.7358,41.6889,41.728,31105.0
2018-06-19 12:25:00,53.41,53.45,53.37,53.39,48817.0,41.7358,41.767,41.7045,41.7202,48817.0
2018-06-19 12:30:00,53.39,53.42,53.36,53.39,19992.0,41.7202,41.7436,41.6967,41.7202,19992.0
2018-06-19 12:35:00,53.38,53.39,53.34,53.35,25168.0,41.7123,41.7202,41.6811,41.6889,25168.0
2018-06-19 12:40:00,53.35,53.37,53.32,53.35,23636.0,41.6889,41.7045,41.6655,41.6889,23636.0
2018-06-19 12:45:00,53.35,53.4,53.35,53.36,20081.0,41.6889,41.728,41.6889,41.6967,20081.0
2018-06-19 12:50:00,53.36,53.42,53.36,53.41,24513.0,41.6967,41.7436,41.6967,41.7358,24513.0
2018-06-19 12:55:00,53.41,53.45,53.4,53.43,23290.0,41.7358,41.767,41.728,41.7514,23290.0
2018-06-19 13:00:00,53.43,53.5,53.43,53.47,35338.0,41.7514,41.8061,41.7514,41.7827,35338.0
2018-06-19 13:05:00,53.48,53.48,53.46,53.47,13002.0,41.7905,41.7905,41.7749,41.7827,13002.0
2018-06-19 13:10:00,53.48,53.5,53.42,53.46,33785.0,41.7905,41.8061,41.7436,41.7749,33785.0
2018-06-19 13:15:00,53.47,53.48,53.38,53.39,73370.0,41.7827,41.7905,41.7123,41.7202,73370.0
2018-06-19 13:20:00,53.39,53.43,53.39,53.41,12490.0,41.7202,41.7514,41.7202,41.7358,12490.0
2018-06-19 13:25:00,53.41,53.42,53.37,53.41,15829.0,41.7358,41.7436,41.7045,41.7358,15829.0
2018-06-19 13:30:00,53.4,53.4,53.32,53.34,32274.0,41.728,41.728,41.6655,41.6811,32274.0
2018-06-19 13:35:00,53.35,53.45,53.35,53.45,21682.0,41.6889,41.767,41.6889,41.767,21682.0
2018-06-19 13:40:00,53.46,53.48,53.44,53.45,25436.0,41.7749,41.7905,41.7592,41.767,25436.0
2018-06-19 13:45:00,53.46,53.5,53.45,53.49,35644.0,41.7749,41.8061,41.767,41.7983,35644.0
2018-06-19 13:50:00,53.49,53.54,53.47,53.47,33650.0,41.7983,41.8374,41.7827,41.7827,33650.0
2018-06-19 13:55:00,53.46,53.48,53.45,53.45,17729.0,41.7749,41.7905,41.767,41.767,17729.0
2018-06-19 14:00:00,53.46,53.48,53.45,53.47,25710.0,41.7749,41.7905,41.767,41.7827,25710.0
2018-06-19 14:05:00,53.48,53.55,53.47,53.53,30979.0,41.7905,41.8452,41.7827,41.8295,30979.0
2018-06-19 14:10:00,53.52,53.55,53.49,53.54,29269.0,41.8217,41.8452,41.7983,41.8374,29269.0
2018-06-19 14:15:00,53.54,53.57,53.51,53.57,24138.0,41.8374,41.8608,41.8139,41.8608,24138.0
2018-06-19 14:20:00,53.57,53.57,53.52,53.55,31573.0,41.8608,41.8608,41.8217,41.8452,31573.0
2018-06-19 14:25:00,53.55,53.58,53.51,53.52,26914.0,41.8452,41.8686,41.8139,41.8217,26914.0
2018-06-19 14:30:00,53.52,53.54,53.51,53.52,20824.0,41.8217,41.8374,41.8139,41.8217,20824.0
2018-06-19 14:35:00,53.52,53.54,53.51,53.52,26149.0,41.8217,41.8374,41.8139,41.8217,26149.0
2018-06-19 14:40:00,53.52,53.57,53.48,53.53,39453.0,41.8217,41.8608,41.7905,41.8295,39453.0
2018-06-19 14:45:00,53.53,53.57,53.51,53.54,23599.0,41.8295,41.8608,41.8139,41.8374,23599.0
2018-06-19 14:50:00,53.55,53.6,53.52,53.55,29053.0,41.8452,41.8842,41.8217,41.8452,29053.0
2018-06-19 14:55:00,53.54,53.61,53.53,53.57,45675.0,41.8374,41.8921,41.8295,41.8608,45675.0
2018-06-19 15:00:00,53.56,53.59,53.5,53.5,34794.0,41.853,41.8764,41.8061,41.8061,34794.0
2018-06-19 15:05:00,53.51,53.53,53.46,53.52,39536.0,41.8139,41.8295,41.7749,41.8217,39536.0
2018-06-19 15:10:00,53.52,53.53,53.48,53.51,35621.0,41.8217,41.8295,41.7905,41.8139,35621.0
2018-06-19 15:15:00,53.52,53.52,53.46,53.47,41803.0,41.8217,41.8217,41.7749,41.7827,41803.0
2018-06-19 15:20:00,53.47,53.48,53.43,53.45,48911.0,41.7827,41.7905,41.7514,41.767,48911.0
2018-06-19 15:25:00,53.44,53.47,53.41,53.41,44560.0,41.7592,41.7827,41.7358,41.7358,44560.0
2018-06-19 15:30:00,53.42,53.48,53.41,53.46,55857.0,41.7436,41.7905,41.7358,41.7749,55857.0
2018-06-19 15:35:00,53.47,53.47,53.38,53.42,62510.0,41.7827,41.7827,41.7123,41.7436,62510.0
2018-06-19 15:40:00,53.42,53.48,53.39,53.46,63339.0,41.7436,41.7905,41.7202,41.7749,63339.0
2018-06-19 15:45:00,53.46,53.49,53.42,53.48,95572.0,41.7749,41.7983,41.7436,41.7905,95572.0
2018-06-19 15:50:00,53.49,53.56,53.49,53.53,81351.0,41.7983,41.853,41.7983,41.8295,81351.0
2018-06-19 15:55:00,53.53,53.73,53.53,53.65,527028.0,41.8295,41.9858,41.8295,41.9233,527028.0
2018-06-20 09:30:00,53.6,53.69,53.56,53.66,105138.0,41.8842,41.9546,41.853,41.9311,105138.0
2018-06-20 09:35:00,53.63,53.8,53.57,53.78,27699.0,41.9077,42.0405,41.8608,42.0249,27699.0
2018-06-20 09:40:00,53.79,53.82,53.76,53.78,16952.0,42.0327,42.0562,42.0093,42.0249,16952.0
2018-06-20 09:45:00,53.77,53.85,53.75,53.83,39077.0,42.0171,42.0796,42.0015,42.064,39077.0
2018-06-20 09:50:00,53.83,53.9,53.82,53.88,34023.0,42.064,42.1187,42.0562,42.103,34023.0
2018-06-20 09:55:00,53.88,54.08,53.87,54.04,166629.0,42.103,42.2593,42.0952,42.2281,166629.0
2018-06-20 10:00:00,54.04,54.1,53.95,54.03,92970.0,42.2281,42.275,42.1577,42.2203,92970.0
2018-06-20 10:05:00,54.02,54.05,53.96,54.0,97102.0,42.2124,42.2359,42.1656,42.1968,97102.0
2018-06-20 10:10:00,53.99,54.04,53.94,53.95,62618.0,42.189,42.2281,42.1499,42.1577,62618.0
2018-06-20 10:15:00,53.95,54.01,53.92,53.94,43746.0,42.1577,42.2046,42.1343,42.1499,43746.0
2018-06-20 10:20:00,53.93,53.94,53.86,53.91,22906.0,42.1421,42.1499,42.0874,42.1265,22906.0
2018-06-20 10:25:00,53.92,53.95,53.9,53.94,43550.0,42.1343,42.1577,42.1187,42.1499,43550.0
2018-06-20 10:30:00,53.94,53.98,53.93,53.98,34695.0,42.1499,42.1812,42.1421,42.1812,34695.0
2018-06-20 10:35:00,53.97,53.97,53.92,53.94,23285.0,42.1734,42.1734,42.1343,42.1499,23285.0
2018-06-20 10:40:00,53.94,54.04,53.93,54.01,45248.0,42.1499,42.2281,42.1421,42.2046,45248.0
2018-06-20 10:45:00,54.01,54.01,53.9,53.96,49997.0,42.2046,42.2046,42.1187,42.1656,49997.0
2018-06-20 10:50:00,53.96,54.02,53.95,54.0,28349.0,42.1656,42.2124,42.1577,42.1968,28349.0
2018-06-20 10:55:00,54.0,54.04,53.99,54.01,38357.0,42.1968,42.2281,42.189,42.2046,38357.0
2018-06-20 11:00:00,54.0,54.0,53.94,53.97,32690.0,42.1968,42.1968,42.1499,42.1734,32690.0
2018-06-20 11:05:00,53.97,53.99,53.91,53.95,36872.0,42.1734,42.189,42.1265,42.1577,36872.0
2018-06-20 11:10:00,53.95,53.97,53.89,53.9,51999.0,42.1577,42.1734,42.1109,42.1187,51999.0
2018-06-20 11:15:00,53.9,53.98,53.89,53.97,43528.0,42.1187,42.1812,42.1109,42.1734,43528.0
2018-06-20 11:20:00,53.96,54.14,53.96,54.12,115078.0,42.1656,42.3062,42.1656,42.2906,115078.0
2018-06-20 11:25:00,54.12,54.17,54.11,54.13,59241.0,42.2906,42.3297,42.2828,42.2984,59241.0
2018-06-20 11:30:00,54.13,54.16,54.1,54.11,39315.0,42.2984,42.3218,42.275,42.2828,39315.0
2018-06-20 11:35:00,54.11,54.12,54.07,54.1,55636.0,42.2828,42.2906,42.2515,42.275,55636.0
2018-06-20 11:40:00,54.1,54.2,54.09,54.18,110737.0,42.275,42.3531,42.2671,42.3375,110737.0
2018-06-20 11:45:00,54.18,54.2,54.16,54.17,31909.0,42.3375,42.3531,42.3218,42.3297,31909.0
2018-06-20 11:50:00,54.17,54.18,54.14,54.15,32920.0,42.3297,42.3375,42.3062,42.314,32920.0
2018-06-20 11:55:00,54.15,54.17,54.12,54.14,32989.0,42.314,42.3297,42.2906,42.3062,32989.0
2018-06-20 12:00:00,54.14,54.15,53.96,53.97,68101.0,42.3062,42.314,42.1656,42.1734,68101.0
2018-06-20 12:05:00,53.96,54.11,53.93,54.11,98729.0,42.1656,42.2828,42.1421,42.2828,98729.0
2018-06-20 12:10:00,54.1,54.11,54.04,54.1,48901.0,42.275,42.2828,42.2281,42.275,48901.0
2018-06-20 12:15:00,54.09,54.13,54.07,54.1,29521.0,42.2671,42.2984,42.2515,42.275,29521.0
2018-06-20 12:20:00,54.1,54.16,54.09,54.14,23971.0,42.275,42.3218,42.2671,42.3062,23971.0
2018-06-20 12:25:00,54.14,54.15,54.11,54.11,27821.0,42.3062,42.314,42.2828,42.2828,27821.0
2018-06-20 12:30:00,54.11,54.12,54.09,54.1,25941.0,42.2828,42.2906,42.2671,42.275,25941.0
2018-06-20 12:35:00,54.1,54.14,54.07,54.12,33802.0,42.275,42.3062,42.2515,42.2906,33802.0
2018-06-20 12:40:00,54.12,54.2,54.11,54.19,83596.0,42.2906,42.3531,42.2828,42.3453,83596.0
2018-06-20 12:45:00,54.19,54.19,54.14,54.17,44809.0,42.3453,42.3453,42.3062,42.3297,44809.0
2018-06-20 12:50:00,54.16,54.19,54.14,54.14,24308.0,42.3218,42.3453,42.3062,42.3062,24308.0
2018-06-20 12:55:00,54.15,54.15,54.1,54.13,30849.0,42.314,42.314,42.275,42.2984,30849.0
2018-06-20 13:00:00,54.13,54.15,54.1,54.12,31742.0,42.2984,42.314,42.275,42.2906,31742.0
2018-06-20 13:05:00,54.12,54.2,54.12,54.19,123442.0,42.2906,42.3531,42.2906,42.3453,123442.0
2018-06-20 13:10:00,54.18,54.25,54.18,54.21,281847.0,42.3375,42.3922,42.3375,42.3609,281847.0
2018-06-20 13:15:00,54.21,54.29,54.19,54.27,45714.0,42.3609,42.4234,42.3453,42.4078,45714.0
2018-06-20 13:20:00,54.27,54.3,54.18,54.21,70485.0,42.4078,42.4312,42.3375,42.3609,70485.0
2018-06-20 13:25:00,54.2,54.24,54.15,54.15,85094.0,42.3531,42.3844,42.314,42.314,85094.0
2018-06-20 13:30:00,54.15,54.21,54.11,54.12,62407.0,42.314,42.3609,42.2828,42.2906,62407.0
2018-06-20 13:35:00,54.13,54.2,54.12,54.2,112203.0,42.2984,42.3531,42.2906,42.3531,112203.0
2018-06-20 13:40:00,54.2,54.21,54.17,54.18,60252.0,42.3531,42.3609,42.3297,42.3375,60252.0
2018-06-20 13:45:00,54.17,54.22,54.14,54.22,107957.0,42.3297,42.3687,42.3062,42.3687,107957.0
2018-06-20 13:50:00,54.22,54.22,54.11,54.11,54992.0,42.3687,42.3687,42.2828,42.2828,54992.0
2018-06-20 13:55:00,54.11,54.15,54.1,54.1,45555.0,42.2828,42.314,42.275,42.275,45555.0
2018-06-20 14:00:00,54.1,54.1,54.03,54.04,57082.0,42.275,42.275,42.2203,42.2281,57082.0
2018-06-20 14:05:00,54.04,54.11,54.02,54.11,69884.0,42.2281,42.2828,42.2124,42.2828,69884.0
2018-06-20 14:10:00,54.11,54.24,54.11,54.19,149121.0,42.2828,42.3844,42.2828,42.3453,149121.0
2018-06-20 14:15:00,54.22,54.24,54.17,54.18,47021.0,42.3687,42.3844,42.3297,42.3375,47021.0
2018-06-20 14:20:00,54.17,54.2,54.15,54.19,33523.0,42.3297,42.3531,42.314,42.3453,33523.0
2018-06-20 14:25:00,54.19,54.21,54.17,54.17,43851.0,42.3453,42.3609,42.3297,42.3297,43851.0
2018-06-20 14:30:00,54.17,54.19,54.15,54.16,24112.0,42.3297,42.3453,42.314,42.3218,24112.0
2018-06-20 14:35:00,54.16,54.2,54.12,54.14,32880.0,42.3218,42.3531,42.2906,42.3062,32880.0
2018-06-20 14:40:00,54.14,54.15,54.08,54.09,30780.0,42.3062,42.314,42.2593,42.2671,30780.0
2018-06-20 14:45:00,54.1,54.17,54.09,54.15,50723.0,42.275,42.3297,42.2671,42.314,50723.0
2018-06-20 14:50:00,54.15,54.15,54.12,54.13,14879.0,42.314,42.314,42.2906,42.2984,14879.0
2018-06-20 14:55:00,54.14,54.15,54.09,54.13,32449.0,42.3062,42.314,42.2671,42.2984,32449.0
2018-06-20 15:00:00,54.13,54.13,54.05,54.06,40432.0,42.2984,42.2984,42.2359,42.2437,40432.0
2018-06-20 15:05:00,54.07,54.07,54.03,54.07,24179.0,42.2515,42.2515,42.2203,42.2515,24179.0
2018-06-20 15:10:00,54.06,54.09,54.03,54.09,27324.0,42.2437,42.2671,42.2203,42.2671,27324.0
2018-06-20 15:15:00,54.08,54.15,54.07,54.14,56838.0,42.2593,42.314,42.2515,42.3062,56838.0
2018-06-20 15:20:00,54.14,54.17,54.13,54.16,31513.0,42.3062,42.3297,42.2984,42.3218,31513.0
2018-06-20 15:25:00,54.16,54.18,54.15,54.16,34734.0,42.3218,42.3375,42.314,42.3218,34734.0
2018-06-20 15:30:00,54.16,54.16,54.12,54.13,132391.0,42.3218,42.3218,42.2906,42.2984,132391.0
2018-06-20 15:35:00,54.13,54.15,54.11,54.15,64463.0,42.2984,42.314,42.2828,42.314,64463.0
2018-06-20 15:40:00,54.14,54.17,54.11,54.15,96462.0,42.3062,42.3297,42.2828,42.314,96462.0
2018-06-20 15:45:00,54.15,54.23,54.14,54.23,84500.0,42.314,42.3765,42.3062,42.3765,84500.0
2018-06-20 15:50:00,54.23,54.27,54.19,54.26,153234.0,42.3765,42.4078,42.3453,42.4,153234.0
2018-06-20 15:55:00,54.27,54.31,54.24,54.27,419496.0,42.4078,42.4391,42.3844,42.4078,419496.0
2018-06-21 09:30:00,54.18,54.39,54.15,54.23,92981.0,42.3375,42.5016,42.314,42.3765,92981.0
2018-06-21 09:35:00,54.24,54.27,54.17,54.19,54101.0,42.3844,42.4078,42.3297,42.3453,54101.0
2018-06-21 09:40:00,54.19,54.21,54.06,54.06,26990.0,42.3453,42.3609,42.2437,42.2437,26990.0
2018-06-21 09:45:00,54.07,54.07,53.96,53.96,94412.0,42.2515,42.2515,42.1656,42.1656,94412.0
2018-06-21 09:50:00,53.98,54.06,53.96,53.97,113612.0,42.1812,42.2437,42.1656,42.1734,113612.0
2018-06-21 09:55:00,53.97,54.01,53.93,53.98,39591.0,42.1734,42.2046,42.1421,42.1812,39591.0
2018-06-21 10:00:00,53.99,54.05,53.97,54.01,58217.0,42.189,42.2359,42.1734,42.2046,58217.0
2018-06-21 10:05:00,54.01,54.04,53.82,53.83,110254.0,42.2046,42.2281,42.0562,42.064,110254.0
2018-06-21 10:10:00,53.84,53.9,53.84,53.88,40614.0,42.0718,42.1187,42.0718,42.103,40614.0
2018-06-21 10:15:00,53.89,53.96,53.89,53.9,46428.0,42.1109,42.1656,42.1109,42.1187,46428.0
2018-06-21 10:20:00,53.91,53.92,53.82,53.88,61791.0,42.1265,42.1343,42.0562,42.103,61791.0
2018-06-21 10:25:00,53.88,53.92,53.88,53.91,27998.0,42.103,42.1343,42.103,42.1265,27998.0
2018-06-21 10:30:00,53.91,53.94,53.9,53.94,33487.0,42.1265,42.1499,42.1187,42.1499,33487.0
2018-06-21 10:35:00,53.93,53.94,53.83,53.85,85849.0,42.1421,42.1499,42.064,42.0796,85849.0
2018-06-21 10:40:00,53.85,53.89,53.82,53.86,41822.0,42.0796,42.1109,42.0562,42.0874,41822.0
2018-06-21 10:45:00,53.85,53.91,53.8,53.86,56209.0,42.0796,42.1265,42.0405,42.0874,56209.0
2018-06-21 10:50:00,53.85,53.86,53.72,53.73,65441.0,42.0796,42.0874,41.978,41.9858,65441.0
2018-06-21 10:55:00,53.73,53.76,53.55,53.57,79649.0,41.9858,42.0093,41.8452,41.8608,79649.0
2018-06-21 11:00:00,53.57,53.59,53.5,53.5,105690.0,41.8608,41.8764,41.8061,41.8061,105690.0
2018-06-21 11:05:00,53.5,53.57,53.5,53.52,37766.0,41.8061,41.8608,41.8061,41.8217,37766.0
2018-06-21 11:10:00,53.52,53.54,53.49,53.53,138192.0,41.8217,41.8374,41.7983,41.8295,138192.0
2018-06-21 11:15:00,53.54,53.65,53.53,53.65,67679.0,41.8374,41.9233,41.8295,41.9233,67679.0
2018-06-21 11:20:00,53.65,53.67,53.61,53.62,51740.0,41.9233,41.9389,41.8921,41.8999,51740.0
2018-06-21 11:25:00,53.63,53.65,53.57,53.61,60794.0,41.9077,41.9233,41.8608,41.8921,60794.0
2018-06-21 11:30:00,53.61,53.64,53.59,53.6,41986.0,41.8921,41.9155,41.8764,41.8842,41986.0
2018-06-21 11:35:00,53.6,53.7,53.6,53.68,50351.0,41.8842,41.9624,41.8842,41.9468,50351.0
2018-06-21 11:40:00,53.68,53.73,53.66,53.72,34034.0,41.9468,41.9858,41.9311,41.978,34034.0
2018-06-21 11:45:00,53.72,53.75,53.7,53.74,47400.0,41.978,42.0015,41.9624,41.9936,47400.0
2018-06-21 11:50:00,53.73,53.83,53.73,53.8,100794.0,41.9858,42.064,41.9858,42.0405,100794.0
2018-06-21 11:55:00,53.79,53.79,53.7,53.72,26086.0,42.0327,42.0327,41.9624,41.978,26086.0
2018-06-21 12:00:00,53.71,53.73,53.6,53.61,32579.0,41.9702,41.9858,41.8842,41.8921,32579.0
2018-06-21 12:05:00,53.61,53.64,53.59,53.62,49348.0,41.8921,41.9155,41.8764,41.8999,49348.0
2018-06-21 12:10:00,53.62,53.66,53.61,53.64,29243.0,41.8999,41.9311,41.8921,41.9155,29243.0
2018-06-21 12:15:00,53.64,53.67,53.62,53.62,38611.0,41.9155,41.9389,41.8999,41.8999,38611.0
2018-06-21 12:20:00,53.63,53.67,53.61,53.62,43920.0,41.9077,41.9389,41.8921,41.8999,43920.0
2018-06-21 12:25:00,53.63,53.65,53.62,53.65,18952.0,41.9077,41.9233,41.8999,41.9233,18952.0
2018-06-21 12:30:00,53.64,53.68,53.62,53.63,27420.0,41.9155,41.9468,41.8999,41.9077,27420.0
2018-06-21 12:35:00,53.63,53.66,53.62,53.65,9434.0,41.9077,41.9311,41.8999,41.9233,9434.0
2018-06-21 12:40:00,53.65,53.72,53.6,53.71,73820.0,41.9233,41.978,41.8842,41.9702,73820.0
2018-06-21 12:45:00,53.71,53.83,53.7,53.82,57339.0,41.9702,42.064,41.9624,42.0562,57339.0
2018-06-21 12:50:00,53.83,53.87,53.82,53.86,33384.0,42.064,42.0952,42.0562,42.0874,33384.0
2018-06-21 12:55:00,53.85,53.86,53.79,53.8,35898.0,42.0796,42.0874,42.0327,42.0405,35898.0
2018-06-21 13:00:00,53.8,53.85,53.78,53.8,40888.0,42.0405,42.0796,42.0249,42.0405,40888.0
2018-06-21 13:05:00,53.8,53.83,53.8,53.83,34542.0,42.0405,42.064,42.0405,42.064,34542.0
2018-06-21 13:10:00,53.83,53.89,53.83,53.88,39691.0,42.064,42.1109,42.064,42.103,39691.0
2018-06-21 13:15:00,53.89,53.93,53.88,53.91,29738.0,42.1109,42.1421,42.103,42.1265,29738.0
2018-06-21 13:20:00,53.92,54.0,53.91,54.0,32666.0,42.1343,42.1968,42.1265,42.1968,32666.0
2018-06-21 13:25:00,54.0,54.01,53.96,53.96,20036.0,42.1968,42.2046,42.1656,42.1656,20036.0
2018-06-21 13:30:00,53.96,53.99,53.95,53.96,52216.0,42.1656,42.189,42.1577,42.1656,52216.0
2018-06-21 13:35:00,53.96,53.99,53.95,53.96,19733.0,42.1656,42.189,42.1577,42.1656,19733.0
2018-06-21 13:40:00,53.96,53.99,53.94,53.98,30520.0,42.1656,42.189,42.1499,42.1812,30520.0
2018-06-21 13:45:00,53.98,54.02,53.96,54.01,23593.0,42.1812,42.2124,42.1656,42.2046,23593.0
2018-06-21 13:50:00,54.02,54.07,54.0,54.06,49192.0,42.2124,42.2515,42.1968,42.2437,49192.0
2018-06-21 13:55:00,54.06,54.12,54.05,54.12,49875.0,42.2437,42.2906,42.2359,42.2906,49875.0
2018-06-21 14:00:00,54.12,54.14,54.1,54.13,53211.0,42.2906,42.3062,42.275,42.2984,53211.0
2018-06-21 14:05:00,54.14,54.19,54.1,54.19,113233.0,42.3062,42.3453,42.275,42.3453,113233.0
2018-06-21 14:10:00,54.17,54.19,54.12,54.14,47423.0,42.3297,42.3453,42.2906,42.3062,47423.0
2018-06-21 14:15:00,54.14,54.15,54.06,54.07,31355.0,42.3062,42.314,42.2437,42.2515,31355.0
2018-06-21 14:20:00,54.07,54.11,54.05,54.07,39359.0,42.2515,42.2828,42.2359,42.2515,39359.0
2018-06-21 14:25:00,54.08,54.09,54.05,54.05,23250.0,42.2593,42.2671,42.2359,42.2359,23250.0
2018-06-21 14:30:00,54.06,54.08,54.06,54.07,19319.0,42.2437,42.2593,42.2437,42.2515,19319.0
2018-06-21 14:35:00,54.08,54.12,54.06,54.07,30585.0,42.2593,42.2906,42.2437,42.2515,30585.0
2018-06-21 14:40:00,54.07,54.12,54.04,54.11,25057.0,42.2515,42.2906,42.2281,42.2828,25057.0
2018-06-21 14:45:00,54.12,54.17,54.11,54.15,29904.0,42.2906,42.3297,42.2828,42.314,29904.0
2018-06-21 14:50:00,54.15,54.16,54.1,54.1,25931.0,42.314,42.3218,42.275,42.275,25931.0
2018-06-21 14:55:00,54.11,54.13,54.07,54.11,41543.0,42.2828,42.2984,42.2515,42.2828,41543.0
2018-06-21 15:00:00,54.1,54.1,54.01,54.04,44654.0,42.275,42.275,42.2046,42.2281,44654.0
2018-06-21 15:05:00,54.03,54.08,54.0,54.07,35665.0,42.2203,42.2593,42.1968,42.2515,35665.0
2018-06-21 15:10:00,54.07,54.08,54.02,54.05,40024.0,42.2515,42.2593,42.2124,42.2359,40024.0
2018-06-21 15:15:00,54.05,54.06,53.97,54.0,71153.0,42.2359,42.2437,42.1734,42.1968,71153.0
2018-06-21 15:20:00,53.99,54.03,53.91,54.0,101130.0,42.189,42.2203,42.1265,42.1968,101130.0
2018-06-21 15:25:00,54.0,54.04,53.95,53.98,45571.0,42.1968,42.2281,42.1577,42.1812,45571.0
2018-06-21 15:30:00,53.98,53.99,53.9,53.91,55667.0,42.1812,42.189,42.1187,42.1265,55667.0
2018-06-21 15:35:00,53.9,53.93,53.85,53.9,81641.0,42.1187,42.1421,42.0796,42.1187,81641.0
2018-06-21 15:40:00,53.9,53.9,53.83,53.84,79883.0,42.1187,42.1187,42.064,42.0718,79883.0
2018-06-21 15:45:00,53.84,53.97,53.82,53.95,145273.0,42.0718,42.1734,42.0562,42.1577,145273.0
2018-06-21 15:50:00,53.94,54.02,53.92,53.97,202036.0,42.1499,42.2124,42.1343,42.1734,202036.0
2018-06-21 15:55:00,53.98,54.02,53.93,53.95,404582.0,42.1812,42.2124,42.1421,42.1577,404582.0
2018-06-22 09:30:00,54.49,54.65,54.24,54.29,164307.0,42.5797,42.7047,42.3844,42.4234,164307.0
2018-06-22 09:35:00,54.31,54.51,54.29,54.51,59856.0,42.4391,42.5953,42.4234,42.5953,59856.0
2018-06-22 09:40:00,54.49,54.71,54.49,54.62,74993.0,42.5797,42.7516,42.5797,42.6813,74993.0
2018-06-22 09:45:00,54.6,54.63,54.47,54.52,99339.0,42.6657,42.6891,42.5641,42.6032,99339.0
2018-06-22 09:50:00,54.52,54.62,54.4,54.62,84276.0,42.6032,42.6813,42.5094,42.6813,84276.0
2018-06-22 09:55:00,54.63,54.77,54.6,54.77,103737.0,42.6891,42.7985,42.6657,42.7985,103737.0
2018-06-22 10:00:00,54.77,54.78,54.54,54.61,111205.0,42.7985,42.8063,42.6188,42.6735,111205.0
2018-06-22 10:05:00,54.61,54.74,54.56,54.69,84010.0,42.6735,42.7751,42.6344,42.736,84010.0
2018-06-22 10:10:00,54.7,54.93,54.69,54.81,199796.0,42.7438,42.9235,42.736,42.8298,199796.0
2018-06-22 10:15:00,54.82,54.84,54.74,54.83,58345.0,42.8376,42.8532,42.7751,42.8454,58345.0
2018-06-22 10:20:00,54.83,55.15,54.79,55.03,278643.0,42.8454,43.0955,42.8141,43.0017,278643.0
2018-06-22 10:25:00,55.03,55.08,54.98,55.03,131964.0,43.0017,43.0408,42.9626,43.0017,131964.0
2018-06-22 10:30:00,55.03,55.04,54.91,54.98,83218.0,43.0017,43.0095,42.9079,42.9626,83218.0
2018-06-22 10:35:00,54.99,55.01,54.92,54.94,58489.0,42.9704,42.9861,42.9157,42.9314,58489.0
2018-06-22 10:40:00,54.94,55.01,54.93,54.97,62914.0,42.9314,42.9861,42.9235,42.9548,62914.0
2018-06-22 10:45:00,54.97,55.0,54.91,54.98,60356.0,42.9548,42.9782,42.9079,42.9626,60356.0
2018-06-22 10:50:00,54.98,55.0,54.91,54.97,73545.0,42.9626,42.9782,42.9079,42.9548,73545.0
2018-06-22 10:55:00,54.96,54.99,54.9,54.95,182051.0,42.947,42.9704,42.9001,42.9392,182051.0
2018-06-22 11:00:00,54.94,54.95,54.85,54.85,75950.0,42.9314,42.9392,42.861,42.861,75950.0
2018-06-22 11:05:00,54.86,54.96,54.85,54.96,38338.0,42.8688,42.947,42.861,42.947,38338.0
2018-06-22 11:10:00,54.96,54.96,54.92,54.96,32576.0,42.947,42.947,42.9157,42.947,32576.0
2018-06-22 11:15:00,54.96,55.08,54.95,55.05,85690.0,42.947,43.0408,42.9392,43.0173,85690.0
2018-06-22 11:20:00,55.05,55.06,55.0,55.01,43883.0,43.0173,43.0251,42.9782,42.9861,43883.0
2018-06-22 11:25:00,55.0,55.07,54.99,55.07,44232.0,42.9782,43.0329,42.9704,43.0329,44232.0
2018-06-22 11:30:00,55.06,55.14,55.05,55.1,76749.0,43.0251,43.0876,43.0173,43.0564,76749.0
2018-06-22 11:35:00,55.1,55.11,55.08,55.1,50377.0,43.0564,43.0642,43.0408,43.0564,50377.0
2018-06-22 11:40:00,55.11,55.11,54.99,55.09,62750.0,43.0642,43.0642,42.9704,43.0486,62750.0
2018-06-22 11:45:00,55.09,55.11,55.05,55.08,21840.0,43.0486,43.0642,43.0173,43.0408,21840.0
2018-06-22 11:50:00,55.08,55.11,55.04,55.04,73339.0,43.0408,43.0642,43.0095,43.0095,73339.0
2018-06-22 11:55:00,55.04,55.06,55.0,55.02,21326.0,43.0095,43.0251,42.9782,42.9939,21326.0
2018-06-22 12:00:00,55.02,55.04,55.0,55.03,34923.0,42.9939,43.0095,42.9782,43.0017,34923.0
2018-06-22 12:05:00,55.02,55.03,55.0,55.01,28944.0,42.9939,43.0017,42.9782,42.9861,28944.0
2018-06-22 12:10:00,55.0,55.04,55.0,55.02,21399.0,42.9782,43.0095,42.9782,42.9939,21399.0
2018-06-22 12:15:00,55.01,55.05,55.01,55.04,33038.0,42.9861,43.0173,42.9861,43.0095,33038.0
2018-06-22 12:20:00,55.04,55.08,55.03,55.07,63983.0,43.0095,43.0408,43.0017,43.0329,63983.0
2018-06-22 12:25:00,55.07,55.13,55.06,55.12,58172.0,43.0329,43.0798,43.0251,43.072,58172.0
2018-06-22 12:30:00,55.12,55.17,55.1,55.17,169742.0,43.072,43.1111,43.0564,43.1111,169742.0
2018-06-22 12:35:00,55.17,55.17,55.1,55.13,35814.0,43.1111,43.1111,43.0564,43.0798,35814.0
2018-06-22 12:40:00,55.13,55.18,55.11,55.17,20075.0,43.0798,43.1189,43.0642,43.1111,20075.0
2018-06-22 12:45:00,55.17,55.2,55.15,55.18,26466.0,43.1111,43.1345,43.0955,43.1189,26466.0
2018-06-22 12:50:00,55.18,55.3,55.17,55.26,102632.0,43.1189,43.2127,43.1111,43.1814,102632.0
2018-06-22 12:55:00,55.27,55.27,55.15,55.18,36491.0,43.1892,43.1892,43.0955,43.1189,36491.0
2018-06-22 13:00:00,55.17,55.22,55.16,55.18,27362.0,43.1111,43.1502,43.1033,43.1189,27362.0
2018-06-22 13:05:00,55.18,55.19,55.12,55.19,37483.0,43.1189,43.1267,43.072,43.1267,37483.0
2018-06-22 13:10:00,55.2,55.23,55.16,55.18,85953.0,43.1345,43.158,43.1033,43.1189,85953.0
2018-06-22 13:15:00,55.19,55.22,55.18,55.21,66427.0,43.1267,43.1502,43.1189,43.1423,66427.0
2018-06-22 13:20:00,55.21,55.21,55.1,55.1,29010.0,43.1423,43.1423,43.0564,43.0564,29010.0
2018-06-22 13:25:00,55.11,55.14,55.09,55.12,157089.0,43.0642,43.0876,43.0486,43.072,157089.0
2018-06-22 13:30:00,55.13,55.14,55.05,55.07,75889.0,43.0798,43.0876,43.0173,43.0329,75889.0
2018-06-22 13:35:00,55.07,55.13,55.06,55.1,67126.0,43.0329,43.0798,43.0251,43.0564,67126.0
2018-06-22 13:40:00,55.1,55.17,55.08,55.09,58231.0,43.0564,43.1111,43.0408,43.0486,58231.0
2018-06-22 13:45:00,55.09,55.13,55.07,55.12,21473.0,43.0486,43.0798,43.0329,43.072,21473.0
2018-06-22 13:50:00,55.11,55.28,55.08,55.27,114629.0,43.0642,43.197,43.0408,43.1892,114629.0
2018-06-22 13:55:00,55.27,55.29,55.18,55.18,46687.0,43.1892,43.2049,43.1189,43.1189,46687.0
2018-06-22 14:00:00,55.19,55.24,55.18,55.23,52641.0,43.1267,43.1658,43.1189,43.158,52641.0
2018-06-22 14:05:00,55.23,55.24,55.14,55.15,55076.0,43.158,43.1658,43.0876,43.0955,55076.0
2018-06-22 14:10:00,55.16,55.2,55.16,55.17,36179.0,43.1033,43.1345,43.1033,43.1111,36179.0
2018-06-22 14:15:00,55.18,55.22,55.17,55.21,41034.0,43.1189,43.1502,43.1111,43.1423,41034.0
2018-06-22 14:20:00,55.21,55.22,55.15,55.18,44015.0,43.1423,43.1502,43.0955,43.1189,44015.0
2018-06-22 14:25:00,55.18,55.2,55.16,55.18,34462.0,43.1189,43.1345,43.1033,43.1189,34462.0
2018-06-22 14:30:00,55.19,55.21,55.08,55.09,91911.0,43.1267,43.1423,43.0408,43.0486,91911.0
2018-06-22 14:35:00,55.09,55.09,55.05,55.06,29490.0,43.0486,43.0486,43.0173,43.0251,29490.0
2018-06-22 14:40:00,55.07,55.16,55.06,55.13,47851.0,43.0329,43.1033,43.0251,43.0798,47851.0
2018-06-22 14:45:00,55.12,55.24,55.11,55.21,128944.0,43.072,43.1658,43.0642,43.1423,128944.0
2018-06-22 14:50:00,55.21,55.26,55.18,55.22,124906.0,43.1423,43.1814,43.1189,43.1502,124906.0
2018-06-22 14:55:00,55.21,55.3,55.2,55.24,118632.0,43.1423,43.2127,43.1345,43.1658,118632.0
2018-06-22 15:00:00,55.23,55.3,55.23,55.25,109461.0,43.158,43.2127,43.158,43.1736,109461.0
2018-06-22 15:05:00,55.26,55.26,55.21,55.24,71343.0,43.1814,43.1814,43.1423,43.1658,71343.0
2018-06-22 15:10:00,55.24,55.26,55.05,55.05,140620.0,43.1658,43.1814,43.0173,43.0173,140620.0
2018-06-22 15:15:00,55.05,55.13,55.05,55.1,70354.0,43.0173,43.0798,43.0173,43.0564,70354.0
2018-06-22 15:20:00,55.1,55.13,55.08,55.12,66059.0,43.0564,43.0798,43.0408,43.072,66059.0
2018-06-22 15:25:00,55.13,55.19,55.12,55.19,74472.0,43.0798,43.1267,43.072,43.1267,74472.0
2018-06-22 15:30:00,55.18,55.24,55.17,55.19,91973.0,43.1189,43.1658,43.1111,43.1267,91973.0
2018-06-22 15:35:00,55.19,55.25,55.18,55.19,186133.0,43.1267,43.1736,43.1189,43.1267,186133.0
2018-06-22 15:40:00,55.19,55.29,55.18,55.28,192439.0,43.1267,43.2049,43.1189,43.197,192439.0
2018-06-22 15:45:00,55.28,55.34,55.22,55.28,336517.0,43.197,43.2439,43.1502,43.197,336517.0
2018-06-22 15:50:00,55.27,55.28,55.18,55.22,256796.0,43.1892,43.197,43.1189,43.1502,256796.0
2018-06-22 15:55:00,55.22,55.24,55.13,55.17,715818.0,43.1502,43.1658,43.0798,43.1111,715818.0
2018-06-25 09:30:00,55.0,55.29,54.98,55.21,141839.0,42.9782,43.2049,42.9626,43.1423,141839.0
2018-06-25 09:35:00,55.2,55.33,55.2,55.21,90242.0,43.1345,43.2361,43.1345,43.1423,90242.0
2018-06-25 09:40:00,55.22,55.22,55.04,55.05,233748.0,43.1502,43.1502,43.0095,43.0173,233748.0
2018-06-25 09:45:00,55.05,55.16,55.0,55.16,151639.0,43.0173,43.1033,42.9782,43.1033,151639.0
2018-06-25 09:50:00,55.16,55.3,55.15,55.26,89858.0,43.1033,43.2127,43.0955,43.1814,89858.0
2018-06-25 09:55:00,55.25,55.26,54.99,55.04,86850.0,43.1736,43.1814,42.9704,43.0095,86850.0
2018-06-25 10:00:00,55.03,55.05,54.76,54.77,85182.0,43.0017,43.0173,42.7907,42.7985,85182.0
2018-06-25 10:05:00,54.78,54.78,54.67,54.68,68344.0,42.8063,42.8063,42.7204,42.7282,68344.0
2018-06-25 10:10:00,54.69,54.73,54.64,54.67,57909.0,42.736,42.7673,42.6969,42.7204,57909.0
2018-06-25 10:15:00,54.67,54.7,54.55,54.61,65112.0,42.7204,42.7438,42.6266,42.6735,65112.0
2018-06-25 10:20:00,54.61,54.71,54.6,54.67,71707.0,42.6735,42.7516,42.6657,42.7204,71707.0
2018-06-25 10:25:00,54.67,54.93,54.67,54.84,89138.0,42.7204,42.9235,42.7204,42.8532,89138.0
2018-06-25 10:30:00,54.85,54.87,54.78,54.83,65717.0,42.861,42.8767,42.8063,42.8454,65717.0
2018-06-25 10:35:00,54.83,54.84,54.79,54.81,103466.0,42.8454,42.8532,42.8141,42.8298,103466.0
2018-06-25 10:40:00,54.81,54.95,54.81,54.95,82493.0,42.8298,42.9392,42.8298,42.9392,82493.0
2018-06-25 10:45:00,54.94,54.98,54.88,54.95,97717.0,42.9314,42.9626,42.8845,42.9392,97717.0
2018-06-25 10:50:00,54.95,54.95,54.78,54.8,121272.0,42.9392,42.9392,42.8063,42.822,121272.0
2018-06-25 10:55:00,54.8,54.81,54.69,54.73,85842.0,42.822,42.8298,42.736,42.7673,85842.0
2018-06-25 11:00:00,54.73,54.77,54.66,54.66,60835.0,42.7673,42.7985,42.7126,42.7126,60835.0
2018-06-25 11:05:00,54.66,54.68,54.61,54.62,43756.0,42.7126,42.7282,42.6735,42.6813,43756.0
2018-06-25 11:10:00,54.62,54.66,54.59,54.62,51982.0,42.6813,42.7126,42.6579,42.6813,51982.0
2018-06-25 11:15:00,54.62,54.65,54.55,54.56,44786.0,42.6813,42.7047,42.6266,42.6344,44786.0
2018-06-25 11:20:00,54.55,54.59,54.51,54.53,76856.0,42.6266,42.6579,42.5953,42.611,76856.0
2018-06-25 11:25:00,54.54,54.56,54.48,54.49,102203.0,42.6188,42.6344,42.5719,42.5797,102203.0
2018-06-25 11:30:00,54.48,54.51,54.41,54.44,66055.0,42.5719,42.5953,42.5172,42.5406,66055.0
2018-06-25 11:35:00,54.44,54.5,54.42,54.48,60023.0,42.5406,42.5875,42.525,42.5719,60023.0
2018-06-25 11:40:00,54.48,54.63,54.46,54.62,49398.0,42.5719,42.6891,42.5563,42.6813,49398.0
2018-06-25 11:45:00,54.63,54.67,54.57,54.6,67894.0,42.6891,42.7204,42.6422,42.6657,67894.0
2018-06-25 11:50:00,54.6,54.65,54.58,54.65,59363.0,42.6657,42.7047,42.65,42.7047,59363.0
2018-06-25 11:55:00,54.65,54.65,54.51,54.52,59928.0,42.7047,42.7047,42.5953,42.6032,59928.0
2018-06-25 12:00:00,54.52,54.54,54.33,54.35,73444.0,42.6032,42.6188,42.4547,42.4703,73444.0
2018-06-25 12:05:00,54.36,54.36,54.28,54.28,56214.0,42.4781,42.4781,42.4156,42.4156,56214.0
2018-06-25 12:10:00,54.28,54.42,54.25,54.41,60653.0,42.4156,42.525,42.3922,42.5172,60653.0
2018-06-25 12:15:00,54.4,54.45,54.39,54.43,30048.0,42.5094,42.5485,42.5016,42.5328,30048.0
2018-06-25 12:20:00,54.43,54.64,54.39,54.64,85785.0,42.5328,42.6969,42.5016,42.6969,85785.0
2018-06-25 12:25:00,54.65,54.72,54.64,54.65,106220.0,42.7047,42.7594,42.6969,42.7047,106220.0
2018-06-25 12:30:00,54.66,54.67,54.55,54.57,39808.0,42.7126,42.7204,42.6266,42.6422,39808.0
2018-06-25 12:35:00,54.57,54.57,54.5,54.51,33746.0,42.6422,42.6422,42.5875,42.5953,33746.0
2018-06-25 12:40:00,54.51,54.59,54.5,54.55,31363.0,42.5953,42.6579,42.5875,42.6266,31363.0
2018-06-25 12:45:00,54.55,54.57,54.5,54.56,25629.0,42.6266,42.6422,42.5875,42.6344,25629.0
2018-06-25 12:50:00,54.56,54.66,54.56,54.59,39780.0,42.6344,42.7126,42.6344,42.6579,39780.0
2018-06-25 12:55:00,54.6,54.65,54.59,54.62,36016.0,42.6657,42.7047,42.6579,42.6813,36016.0
2018-06-25 13:00:00,54.61,54.61,54.5,54.57,53240.0,42.6735,42.6735,42.5875,42.6422,53240.0
2018-06-25 13:05:00,54.58,54.6,54.54,54.56,37385.0,42.65,42.6657,42.6188,42.6344,37385.0
2018-06-25 13:10:00,54.56,54.59,54.54,54.54,32385.0,42.6344,42.6579,42.6188,42.6188,32385.0
2018-06-25 13:15:00,54.54,54.6,54.51,54.56,65274.0,42.6188,42.6657,42.5953,42.6344,65274.0
2018-06-25 13:20:00,54.56,54.58,54.52,54.53,42393.0,42.6344,42.65,42.6032,42.611,42393.0
2018-06-25 13:25:00,54.53,54.54,54.47,54.47,39839.0,42.611,42.6188,42.5641,42.5641,39839.0
2018-06-25 13:30:00,54.47,54.52,54.45,54.51,40877.0,42.5641,42.6032,42.5485,42.5953,40877.0
2018-06-25 13:35:00,54.52,54.58,54.48,54.57,39695.0,42.6032,42.65,42.5719,42.6422,39695.0
2018-06-25 13:40:00,54.56,54.67,54.54,54.66,37169.0,42.6344,42.7204,42.6188,42.7126,37169.0
2018-06-25 13:45:00,54.66,54.73,54.65,54.68,45475.0,42.7126,42.7673,42.7047,42.7282,45475.0
2018-06-25 13:50:00,54.68,54.68,54.59,54.6,30335.0,42.7282,42.7282,42.6579,42.6657,30335.0
2018-06-25 13:55:00,54.6,54.61,54.54,54.55,31518.0,42.6657,42.6735,42.6188,42.6266,31518.0
2018-06-25 14:00:00,54.54,54.57,54.51,54.54,44855.0,42.6188,42.6422,42.5953,42.6188,44855.0
2018-06-25 14:05:00,54.55,54.62,54.54,54.57,34346.0,42.6266,42.6813,42.6188,42.6422,34346.0
2018-06-25 14:10:00,54.57,54.59,54.54,54.55,23130.0,42.6422,42.6579,42.6188,42.6266,23130.0
2018-06-25 14:15:00,54.55,54.59,54.53,54.54,60490.0,42.6266,42.6579,42.611,42.6188,60490.0
2018-06-25 14:20:00,54.54,54.58,54.54,54.56,46732.0,42.6188,42.65,42.6188,42.6344,46732.0
2018-06-25 14:25:00,54.55,54.61,54.54,54.6,26214.0,42.6266,42.6735,42.6188,42.6657,26214.0
2018-06-25 14:30:00,54.61,54.61,54.53,54.54,45243.0,42.6735,42.6735,42.611,42.6188,45243.0
2018-06-25 14:35:00,54.54,54.55,54.45,54.46,53821.0,42.6188,42.6266,42.5485,42.5563,53821.0
2018-06-25 14:40:00,54.46,54.48,54.43,54.45,42883.0,42.5563,42.5719,42.5328,42.5485,42883.0
2018-06-25 14:45:00,54.45,54.47,54.42,54.43,51940.0,42.5485,42.5641,42.525,42.5328,51940.0
2018-06-25 14:50:00,54.42,54.44,54.36,54.36,64589.0,42.525,42.5406,42.4781,42.4781,64589.0
2018-06-25 14:55:00,54.35,54.46,54.34,54.44,73256.0,42.4703,42.5563,42.4625,42.5406,73256.0
2018-06-25 15:00:00,54.43,54.5,54.41,54.47,64646.0,42.5328,42.5875,42.5172,42.5641,64646.0
2018-06-25 15:05:00,54.48,54.49,54.44,54.44,82781.0,42.5719,42.5797,42.5406,42.5406,82781.0
2018-06-25 15:10:00,54.44,54.47,54.36,54.36,56498.0,42.5406,42.5641,42.4781,42.4781,56498.0
2018-06-25 15:15:00,54.36,54.44,54.33,54.43,90013.0,42.4781,42.5406,42.4547,42.5328,90013.0
2018-06-25 15:20:00,54.43,54.44,54.37,54.41,58951.0,42.5328,42.5406,42.4859,42.5172,58951.0
2018-06-25 15:25:00,54.42,54.45,54.37,54.38,68132.0,42.525,42.5485,42.4859,42.4938,68132.0
2018-06-25 15:30:00,54.39,54.47,54.38,54.46,103744.0,42.5016,42.5641,42.4938,42.5563,103744.0
2018-06-25 15:35:00,54.46,54.67,54.44,54.64,89897.0,42.5563,42.7204,42.5406,42.6969,89897.0
2018-06-25 15:40:00,54.63,54.73,54.62,54.65,104043.0,42.6891,42.7673,42.6813,42.7047,104043.0
2018-06-25 15:45:00,54.66,54.71,54.63,54.7,157056.0,42.7126,42.7516,42.6891,42.7438,157056.0
2018-06-25 15:50:00,54.69,54.75,54.67,54.69,175503.0,42.736,42.7829,42.7204,42.736,175503.0
2018-06-25 15:55:00,54.68,54.8,54.66,54.66,308978.0,42.7282,42.822,42.7126,42.7126,308978.0
2018-06-26 09:30:00,54.6,55.02,54.58,54.94,177318.0,42.6657,42.9939,42.65,42.9314,177318.0
2018-06-26 09:35:00,54.92,55.01,54.77,54.88,72803.0,42.9157,42.9861,42.7985,42.8845,72803.0
2018-06-26 09:40:00,54.87,54.91,54.79,54.8,81599.0,42.8767,42.9079,42.8141,42.822,81599.0
2018-06-26 09:45:00,54.82,54.83,54.71,54.77,125011.0,42.8376,42.8454,42.7516,42.7985,125011.0
2018-06-26 09:50:00,54.77,54.92,54.76,54.88,78688.0,42.7985,42.9157,42.7907,42.8845,78688.0
2018-06-26 09:55:00,54.87,54.96,54.82,54.95,84976.0,42.8767,42.947,42.8376,42.9392,84976.0
2018-06-26 10:00:00,54.96,54.96,54.87,54.93,101563.0,42.947,42.947,42.8767,42.9235,101563.0
2018-06-26 10:05:00,54.93,55.01,54.91,54.97,67749.0,42.9235,42.9861,42.9079,42.9548,67749.0
2018-06-26 10:10:00,54.96,55.01,54.93,55.01,71254.0,42.947,42.9861,42.9235,42.9861,71254.0
2018-06-26 10:15:00,55.0,55.06,54.91,54.93,91368.0,42.9782,43.0251,42.9079,42.9235,91368.0
2018-06-26 10:20:00,54.93,55.0,54.85,54.88,112261.0,42.9235,42.9782,42.861,42.8845,112261.0
2018-06-26 10:25:00,54.89,54.93,54.73,54.73,78388.0,42.8923,42.9235,42.7673,42.7673,78388.0
2018-06-26 10:30:00,54.73,54.83,54.69,54.71,111534.0,42.7673,42.8454,42.736,42.7516,111534.0
2018-06-26 10:35:00,54.72,54.72,54.62,54.7,48570.0,42.7594,42.7594,42.6813,42.7438,48570.0
2018-06-26 10:40:00,54.7,54.71,54.65,54.66,39221.0,42.7438,42.7516,42.7047,42.7126,39221.0
2018-06-26 10:45:00,54.67,54.7,54.57,54.69,44851.0,42.7204,42.7438,42.6422,42.736,44851.0
2018-06-26 10:50:00,54.69,54.7,54.61,54.62,39775.0,42.736,42.7438,42.6735,42.6813,39775.0
2018-06-26 10:55:00,54.63,54.69,54.63,54.67,58007.0,42.6891,42.736,42.6891,42.7204,58007.0
2018-06-26 11:00:00,54.66,54.67,54.61,54.66,59737.0,42.7126,42.7204,42.6735,42.7126,59737.0
2018-06-26 11:05:00,54.66,54.68,54.61,54.68,50850.0,42.7126,42.7282,42.6735,42.7282,50850.0
2018-06-26 11:10:00,54.68,54.82,54.68,54.82,55378.0,42.7282,42.8376,42.7282,42.8376,55378.0
2018-06-26 11:15:00,54.82,54.93,54.79,54.8,80977.0,42.8376,42.9235,42.8141,42.822,80977.0
2018-06-26 11:20:00,54.8,54.95,54.79,54.87,86302.0,42.822,42.9392,42.8141,42.8767,86302.0
2018-06-26 11:25:00,54.86,54.88,54.73,54.77,121222.0,42.8688,42.8845,42.7673,42.7985,121222.0
2018-06-26 11:30:00,54.76,54.79,54.72,54.73,27002.0,42.7907,42.8141,42.7594,42.7673,27002.0
2018-06-26 11:35:00,54.73,54.81,54.72,54.79,37480.0,42.7673,42.8298,42.7594,42.8141,37480.0
2018-06-26 11:40:00,54.79,54.84,54.79,54.81,46796.0,42.8141,42.8532,42.8141,42.8298,46796.0
2018-06-26 11:45:00,54.81,54.82,54.78,54.82,43808.0,42.8298,42.8376,42.8063,42.8376,43808.0
2018-06-26 11:50:00,54.81,54.83,54.77,54.82,34893.0,42.8298,42.8454,42.7985,42.8376,34893.0
2018-06-26 11:55:00,54.81,54.88,54.79,54.87,46008.0,42.8298,42.8845,42.8141,42.8767,46008.0
2018-06-26 12:00:00,54.87,54.9,54.85,54.86,81634.0,42.8767,42.9001,42.861,42.8688,81634.0
2018-06-26 12:05:00,54.86,54.94,54.82,54.92,42827.0,42.8688,42.9314,42.8376,42.9157,42827.0
2018-06-26 12:10:00,54.93,55.04,54.92,55.03,88725.0,42.9235,43.0095,42.9157,43.0017,88725.0
2018-06-26 12:15:00,55.04,55.07,54.97,54.98,67266.0,43.0095,43.0329,42.9548,42.9626,67266.0
2018-06-26 12:20:00,54.99,55.13,54.98,55.08,99428.0,42.9704,43.0798,42.9626,43.0408,99428.0
2018-06-26 12:25:00,55.08,55.15,55.03,55.04,80628.0,43.0408,43.0955,43.0017,43.0095,80628.0
2018-06-26 12:30:00,55.04,55.13,55.02,55.07,176879.0,43.0095,43.0798,42.9939,43.0329,176879.0
2018-06-26 12:35:00,55.06,55.07,55.0,55.04,69164.0,43.0251,43.0329,42.9782,43.0095,69164.0
2018-06-26 12:40:00,55.04,55.14,55.03,55.06,84345.0,43.0095,43.0876,43.0017,43.0251,84345.0
2018-06-26 12:45:00,55.06,55.09,54.99,55.0,96615.0,43.0251,43.0486,42.9704,42.9782,96615.0
2018-06-26 12:50:00,55.0,55.0,54.95,54.98,74525.0,42.9782,42.9782,42.9392,42.9626,74525.0
2018-06-26 12:55:00,54.98,55.1,54.97,55.09,117023.0,42.9626,43.0564,42.9548,43.0486,117023.0
2018-06-26 13:00:00,55.09,55.14,55.05,55.08,97428.0,43.0486,43.0876,43.0173,43.0408,97428.0
2018-06-26 13:05:00,55.09,55.12,55.01,55.1,127319.0,43.0486,43.072,42.9861,43.0564,127319.0
2018-06-26 13:10:00,55.1,55.14,55.09,55.11,28471.0,43.0564,43.0876,43.0486,43.0642,28471.0
2018-06-26 13:15:00,55.12,55.18,55.11,55.16,60884.0,43.072,43.1189,43.0642,43.1033,60884.0
2018-06-26 13:20:00,55.17,55.19,55.11,55.16,54313.0,43.1111,43.1267,43.0642,43.1033,54313.0
2018-06-26 13:25:00,55.16,55.18,55.13,55.17,90508.0,43.1033,43.1189,43.0798,43.1111,90508.0
2018-06-26 13:30:00,55.18,55.19,55.16,55.16,58743.0,43.1189,43.1267,43.1033,43.1033,58743.0
2018-06-26 13:35:00,55.16,55.19,55.12,55.19,49125.0,43.1033,43.1267,43.072,43.1267,49125.0
2018-06-26 13:40:00,55.18,55.21,55.15,55.2,116578.0,43.1189,43.1423,43.0955,43.1345,116578.0
2018-06-26 13:45:00,55.2,55.24,55.18,55.24,47804.0,43.1345,43.1658,43.1189,43.1658,47804.0
2018-06-26 13:50:00,55.23,55.24,55.16,55.17,67012.0,43.158,43.1658,43.1033,43.1111,67012.0
2018-06-26 13:55:00,55.17,55.2,55.14,55.18,46118.0,43.1111,43.1345,43.0876,43.1189,46118.0
2018-06-26 14:00:00,55.18,55.19,55.1,55.11,53813.0,43.1189,43.1267,43.0564,43.0642,53813.0
2018-06-26 14:05:00,55.1,55.17,55.09,55.14,82827.0,43.0564,43.1111,43.0486,43.0876,82827.0
2018-06-26 14:10:00,55.13,55.14,55.06,55.08,66135.0,43.0798,43.0876,43.0251,43.0408,66135.0
2018-06-26 14:15:00,55.08,55.1,55.05,55.06,54744.0,43.0408,43.0564,43.0173,43.0251,54744.0
2018-06-26 14:20:00,55.05,55.08,55.0,55.02,120778.0,43.0173,43.0408,42.9782,42.9939,120778.0
2018-06-26 14:25:00,55.01,55.01,54.93,54.95,56180.0,42.9861,42.9861,42.9235,42.9392,56180.0
2018-06-26 14:30:00,54.96,54.99,54.95,54.96,64228.0,42.947,42.9704,42.9392,42.947,64228.0
2018-06-26 14:35:00,54.96,54.98,54.95,54.96,62894.0,42.947,42.9626,42.9392,42.947,62894.0
2018-06-26 14:40:00,54.96,54.98,54.93,54.96,74824.0,42.947,42.9626,42.9235,42.947,74824.0
2018-06-26 14:45:00,54.96,54.99,54.92,54.93,37190.0,42.947,42.9704,42.9157,42.9235,37190.0
2018-06-26 14:50:00,54.92,54.93,54.88,54.88,42961.0,42.9157,42.9235,42.8845,42.8845,42961.0
2018-06-26 14:55:00,54.89,54.92,54.87,54.88,51348.0,42.8923,42.9157,42.8767,42.8845,51348.0
2018-06-26 15:00:00,54.87,54.89,54.79,54.8,56235.0,42.8767,42.8923,42.8141,42.822,56235.0
2018-06-26 15:05:00,54.79,54.89,54.78,54.87,100251.0,42.8141,42.8923,42.8063,42.8767,100251.0
2018-06-26 15:10:00,54.87,54.89,54.86,54.89,68776.0,42.8767,42.8923,42.8688,42.8923,68776.0
2018-06-26 15:15:00,54.88,54.91,54.88,54.9,72677.0,42.8845,42.9079,42.8845,42.9001,72677.0
2018-06-26 15:20:00,54.9,54.91,54.88,54.9,54936.0,42.9001,42.9079,42.8845,42.9001,54936.0
2018-06-26 15:25:00,54.89,54.91,54.88,54.91,86368.0,42.8923,42.9079,42.8845,42.9079,86368.0
2018-06-26 15:30:00,54.89,54.94,54.88,54.93,55566.0,42.8923,42.9314,42.8845,42.9235,55566.0
2018-06-26 15:35:00,54.93,54.95,54.89,54.91,115261.0,42.9235,42.9392,42.8923,42.9079,115261.0
2018-06-26 15:40:00,54.91,54.91,54.86,54.87,98494.0,42.9079,42.9079,42.8688,42.8767,98494.0
2018-06-26 15:45:00,54.86,54.89,54.8,54.89,259149.0,42.8688,42.8923,42.822,42.8923,259149.0
2018-06-26 15:50:00,54.88,54.91,54.87,54.89,222033.0,42.8845,42.9079,42.8767,42.8923,222033.0
2018-06-26 15:55:00,54.9,54.96,54.87,54.91,706637.0,42.9001,42.947,42.8767,42.9079,706637.0
2018-06-27 09:30:00,54.65,54.77,54.31,54.33,148201.0,42.7047,42.7985,42.4391,42.4547,148201.0
2018-06-27 09:35:00,54.32,54.46,54.3,54.46,69235.0,42.4469,42.5563,42.4312,42.5563,69235.0
2018-06-27 09:40:00,54.44,54.47,54.4,54.41,60682.0,42.5406,42.5641,42.5094,42.5172,60682.0
2018-06-27 09:45:00,54.41,54.47,54.31,54.43,88428.0,42.5172,42.5641,42.4391,42.5328,88428.0
2018-06-27 09:50:00,54.43,54.51,54.41,54.51,54431.0,42.5328,42.5953,42.5172,42.5953,54431.0
2018-06-27 09:55:00,54.51,54.59,54.49,54.59,31121.0,42.5953,42.6579,42.5797,42.6579,31121.0
2018-06-27 10:00:00,54.6,54.6,54.43,54.46,119373.0,42.6657,42.6657,42.5328,42.5563,119373.0
2018-06-27 10:05:00,54.46,54.6,54.41,54.6,167502.0,42.5563,42.6657,42.5172,42.6657,167502.0
2018-06-27 10:10:00,54.6,54.61,54.53,54.54,82476.0,42.6657,42.6735,42.611,42.6188,82476.0
2018-06-27 10:15:00,54.54,54.54,54.38,54.39,109166.0,42.6188,42.6188,42.4938,42.5016,109166.0
2018-06-27 10:20:00,54.39,54.44,54.39,54.41,94060.0,42.5016,42.5406,42.5016,42.5172,94060.0
2018-06-27 10:25:00,54.42,54.48,54.41,54.46,96259.0,42.525,42.5719,42.5172,42.5563,96259.0
2018-06-27 10:30:00,54.45,54.53,54.44,54.49,135419.0,42.5485,42.611,42.5406,42.5797,135419.0
2018-06-27 10:35:00,54.49,54.52,54.46,54.5,111275.0,42.5797,42.6032,42.5563,42.5875,111275.0
2018-06-27 10:40:00,54.5,54.58,54.48,54.53,133369.0,42.5875,42.65,42.5719,42.611,133369.0
2018-06-27 10:45:00,54.52,54.56,54.51,54.54,42357.0,42.6032,42.6344,42.5953,42.6188,42357.0
2018-06-27 10:50:00,54.54,54.56,54.51,54.53,40187.0,42.6188,42.6344,42.5953,42.611,40187.0
2018-06-27 10:55:00,54.54,54.55,54.53,54.54,41234.0,42.6188,42.6266,42.611,42.6188,41234.0
2018-06-27 11:00:00,54.53,54.55,54.52,54.54,97505.0,42.611,42.6266,42.6032,42.6188,97505.0
2018-06-27 11:05:00,54.55,54.55,54.5,54.54,102977.0,42.6266,42.6266,42.5875,42.6188,102977.0
2018-06-27 11:10:00,54.53,54.55,54.49,54.52,81336.0,42.611,42.6266,42.5797,42.6032,81336.0
2018-06-27 11:15:00,54.52,54.57,54.51,54.56,53482.0,42.6032,42.6422,42.5953,42.6344,53482.0
2018-06-27 11:20:00,54.56,54.57,54.49,54.5,50484.0,42.6344,42.6422,42.5797,42.5875,50484.0
2018-06-27 11:25:00,54.5,54.54,54.48,54.52,136907.0,42.5875,42.6188,42.5719,42.6032,136907.0
2018-06-27 11:30:00,54.51,54.55,54.5,54.55,78481.0,42.5953,42.6266,42.5875,42.6266,78481.0
2018-06-27 11:35:00,54.55,54.61,54.54,54.59,41934.0,42.6266,42.6735,42.6188,42.6579,41934.0
2018-06-27 11:40:00,54.58,54.67,54.57,54.66,48442.0,42.65,42.7204,42.6422,42.7126,48442.0
2018-06-27 11:45:00,54.66,54.76,54.65,54.75,61949.0,42.7126,42.7907,42.7047,42.7829,61949.0
2018-06-27 11:50:00,54.76,54.81,54.75,54.77,35820.0,42.7907,42.8298,42.7829,42.7985,35820.0
2018-06-27 11:55:00,54.77,54.77,54.68,54.7,30673.0,42.7985,42.7985,42.7282,42.7438,30673.0
2018-06-27 12:00:00,54.7,54.7,54.63,54.68,39958.0,42.7438,42.7438,42.6891,42.7282,39958.0
2018-06-27 12:05:00,54.68,54.69,54.64,54.65,39550.0,42.7282,42.736,42.6969,42.7047,39550.0
2018-06-27 12:10:00,54.66,54.68,54.65,54.67,24808.0,42.7126,42.7282,42.7047,42.7204,24808.0
2018-06-27 12:15:00,54.67,54.71,54.67,54.68,35119.0,42.7204,42.7516,42.7204,42.7282,35119.0
2018-06-27 12:20:00,54.67,54.74,54.67,54.72,47256.0,42.7204,42.7751,42.7204,42.7594,47256.0
2018-06-27 12:25:00,54.72,54.72,54.68,54.71,59266.0,42.7594,42.7594,42.7282,42.7516,59266.0
2018-06-27 12:30:00,54.71,54.72,54.64,54.7,106335.0,42.7516,42.7594,42.6969,42.7438,106335.0
2018-06-27 12:35:00,54.71,54.73,54.67,54.7,77255.0,42.7516,42.7673,42.7204,42.7438,77255.0
2018-06-27 12:40:00,54.7,54.71,54.68,54.71,64897.0,42.7438,42.7516,42.7282,42.7516,64897.0
2018-06-27 12:45:00,54.7,54.73,54.65,54.66,85472.0,42.7438,42.7673,42.7047,42.7126,85472.0
2018-06-27 12:50:00,54.65,54.67,54.56,54.56,38577.0,42.7047,42.7204,42.6344,42.6344,38577.0
2018-06-27 12:55:00,54.57,54.61,54.51,54.59,64083.0,42.6422,42.6735,42.5953,42.6579,64083.0
2018-06-27 13:00:00,54.59,54.62,54.55,54.57,58277.0,42.6579,42.6813,42.6266,42.6422,58277.0
2018-06-27 13:05:00,54.56,54.57,54.5,54.57,89268.0,42.6344,42.6422,42.5875,42.6422,89268.0
2018-06-27 13:10:00,54.57,54.59,54.55,54.56,121641.0,42.6422,42.6579,42.6266,42.6344,121641.0
2018-06-27 13:15:00,54.56,54.58,54.4,54.42,163321.0,42.6344,42.65,42.5094,42.525,163321.0
2018-06-27 13:20:00,54.43,54.47,54.41,54.44,37170.0,42.5328,42.5641,42.5172,42.5406,37170.0
2018-06-27 13:25:00,54.44,54.51,54.43,54.45,107347.0,42.5406,42.5953,42.5328,42.5485,107347.0
2018-06-27 13:30:00,54.45,54.55,54.4,54.5,81392.0,42.5485,42.6266,42.5094,42.5875,81392.0
2018-06-27 13:35:00,54.5,54.5,54.45,54.47,112230.0,42.5875,42.5875,42.5485,42.5641,112230.0
2018-06-27 13:40:00,54.47,54.51,54.46,54.49,44812.0,42.5641,42.5953,42.5563,42.5797,44812.0
2018-06-27 13:45:00,54.5,54.51,54.43,54.45,63444.0,42.5875,42.5953,42.5328,42.5485,63444.0
2018-06-27 13:50:00,54.43,54.46,54.4,54.44,91279.0,42.5328,42.5563,42.5094,42.5406,91279.0
2018-06-27 13:55:00,54.44,54.49,54.41,54.47,101007.0,42.5406,42.5797,42.5172,42.5641,101007.0
2018-06-27 14:00:00,54.47,54.49,54.44,54.46,63481.0,42.5641,42.5797,42.5406,42.5563,63481.0
2018-06-27 14:05:00,54.46,54.49,54.43,54.46,119860.0,42.5563,42.5797,42.5328,42.5563,119860.0
2018-06-27 14:10:00,54.46,54.46,54.42,54.44,51695.0,42.5563,42.5563,42.525,42.5406,51695.0
2018-06-27 14:15:00,54.44,54.49,54.42,54.46,196567.0,42.5406,42.5797,42.525,42.5563,196567.0
2018-06-27 14:20:00,54.48,54.49,54.45,54.47,76564.0,42.5719,42.5797,42.5485,42.5641,76564.0
2018-06-27 14:25:00,54.47,54.51,54.46,54.48,60952.0,42.5641,42.5953,42.5563,42.5719,60952.0
2018-06-27 14:30:00,54.48,54.55,54.46,54.54,80298.0,42.5719,42.6266,42.5563,42.6188,80298.0
2018-06-27 14:35:00,54.54,54.61,54.53,54.59,51368.0,42.6188,42.6735,42.611,42.6579,51368.0
2018-06-27 14:40:00,54.59,54.62,54.58,54.61,41595.0,42.6579,42.6813,42.65,42.6735,41595.0
2018-06-27 14:45:00,54.61,54.7,54.6,54.66,127009.0,42.6735,42.7438,42.6657,42.7126,127009.0
2018-06-27 14:50:00,54.66,54.7,54.63,54.63,179102.0,42.7126,42.7438,42.6891,42.6891,179102.0
2018-06-27 14:55:00,54.63,54.63,54.47,54.57,94662.0,42.6891,42.6891,42.5641,42.6422,94662.0
2018-06-27 15:00:00,54.57,54.57,54.46,54.47,114467.0,42.6422,42.6422,42.5563,42.5641,114467.0
2018-06-27 15:05:00,54.47,54.5,54.43,54.45,79211.0,42.5641,42.5875,42.5328,42.5485,79211.0
2018-06-27 15:10:00,54.45,54.5,54.4,54.45,135927.0,42.5485,42.5875,42.5094,42.5485,135927.0
2018-06-27 15:15:00,54.45,54.46,54.39,54.44,107811.0,42.5485,42.5563,42.5016,42.5406,107811.0
2018-06-27 15:20:00,54.44,54.47,54.41,54.47,46231.0,42.5406,42.5641,42.5172,42.5641,46231.0
2018-06-27 15:25:00,54.47,54.5,54.4,54.49,69928.0,42.5641,42.5875,42.5094,42.5797,69928.0
2018-06-27 15:30:00,54.5,54.51,54.43,54.44,118022.0,42.5875,42.5953,42.5328,42.5406,118022.0
2018-06-27 15:35:00,54.43,54.49,54.4,54.46,150720.0,42.5328,42.5797,42.5094,42.5563,150720.0
2018-06-27 15:40:00,54.45,54.53,54.44,54.49,99760.0,42.5485,42.611,42.5406,42.5797,99760.0
2018-06-27 15:45:00,54.48,54.51,54.42,54.46,172919.0,42.5719,42.5953,42.525,42.5563,172919.0
2018-06-27 15:50:00,54.45,54.49,54.38,54.46,278189.0,42.5485,42.5797,42.4938,42.5563,278189.0
2018-06-27 15:55:00,54.46,54.53,54.4,54.46,530314.0,42.5563,42.611,42.5094,42.5563,530314.0
2018-06-28 09:30:00,54.49,55.21,54.48,55.2,188736.0,42.5797,43.1423,42.5719,43.1345,188736.0
2018-06-28 09:35:00,55.19,55.37,54.93,55.01,390923.0,43.1267,43.2674,42.9235,42.9861,390923.0
2018-06-28 09:40:00,55.02,55.18,54.93,55.06,130719.0,42.9939,43.1189,42.9235,43.0251,130719.0
2018-06-28 09:45:00,55.05,55.07,54.82,54.85,99629.0,43.0173,43.0329,42.8376,42.861,99629.0
2018-06-28 09:50:00,54.85,55.09,54.84,55.08,83619.0,42.861,43.0486,42.8532,43.0408,83619.0
2018-06-28 09:55:00,55.07,55.29,55.05,55.07,103206.0,43.0329,43.2049,43.0173,43.0329,103206.0
2018-06-28 10:00:00,55.08,55.1,54.82,54.84,59143.0,43.0408,43.0564,42.8376,42.8532,59143.0
2018-06-28 10:05:00,54.84,54.84,54.74,54.77,121722.0,42.8532,42.8532,42.7751,42.7985,121722.0
2018-06-28 10:10:00,54.77,54.81,54.51,54.6,155189.0,42.7985,42.8298,42.5953,42.6657,155189.0
2018-06-28 10:15:00,54.59,54.66,54.56,54.63,120656.0,42.6579,42.7126,42.6344,42.6891,120656.0
2018-06-28 10:20:00,54.63,54.69,54.6,54.65,137973.0,42.6891,42.736,42.6657,42.7047,137973.0
2018-06-28 10:25:00,54.66,54.74,54.56,54.62,100661.0,42.7126,42.7751,42.6344,42.6813,100661.0
2018-06-28 10:30:00,54.62,54.7,54.61,54.65,206835.0,42.6813,42.7438,42.6735,42.7047,206835.0
2018-06-28 10:35:00,54.64,54.78,54.63,54.77,106857.0,42.6969,42.8063,42.6891,42.7985,106857.0
2018-06-28 10:40:00,54.77,54.92,54.77,54.9,84781.0,42.7985,42.9157,42.7985,42.9001,84781.0
2018-06-28 10:45:00,54.9,54.97,54.89,54.93,81380.0,42.9001,42.9548,42.8923,42.9235,81380.0
2018-06-28 10:50:00,54.93,54.99,54.9,54.93,125495.0,42.9235,42.9704,42.9001,42.9235,125495.0
2018-06-28 10:55:00,54.92,55.05,54.87,55.03,77437.0,42.9157,43.0173,42.8767,43.0017,77437.0
2018-06-28 11:00:00,55.03,55.04,54.92,54.98,59420.0,43.0017,43.0095,42.9157,42.9626,59420.0
2018-06-28 11:05:00,54.98,55.01,54.91,54.99,86930.0,42.9626,42.9861,42.9079,42.9704,86930.0
2018-06-28 11:10:00,54.98,54.99,54.82,54.86,76075.0,42.9626,42.9704,42.8376,42.8688,76075.0
2018-06-28 11:15:00,54.86,54.94,54.8,54.91,79225.0,42.8688,42.9314,42.822,42.9079,79225.0
2018-06-28 11:20:00,54.91,55.1,54.9,55.1,84408.0,42.9079,43.0564,42.9001,43.0564,84408.0
2018-06-28 11:25:00,55.1,55.18,55.07,55.18,109863.0,43.0564,43.1189,43.0329,43.1189,109863.0
2018-06-28 11:30:00,55.18,55.28,55.11,55.14,146517.0,43.1189,43.197,43.0642,43.0876,146517.0
2018-06-28 11:35:00,55.14,55.17,55.1,55.14,84374.0,43.0876,43.1111,43.0564,43.0876,84374.0
2018-06-28 11:40:00,55.15,55.26,55.14,55.17,57428.0,43.0955,43.1814,43.0876,43.1111,57428.0
2018-06-28 11:45:00,55.17,55.2,55.09,55.09,53214.0,43.1111,43.1345,43.0486,43.0486,53214.0
2018-06-28 11:50:00,55.08,55.12,55.01,55.12,97494.0,43.0408,43.072,42.9861,43.072,97494.0
2018-06-28 11:55:00,55.12,55.28,55.11,55.28,116962.0,43.072,43.197,43.0642,43.197,116962.0
2018-06-28 12:00:00,55.29,55.32,55.19,55.2,86264.0,43.2049,43.2283,43.1267,43.1345,86264.0
2018-06-28 12:05:00,55.2,55.26,55.12,55.13,68907.0,43.1345,43.1814,43.072,43.0798,68907.0
2018-06-28 12:10:00,55.13,55.15,55.03,55.03,53444.0,43.0798,43.0955,43.0017,43.0017,53444.0
2018-06-28 12:15:00,55.03,55.16,55.01,55.1,118637.0,43.0017,43.1033,42.9861,43.0564,118637.0
2018-06-28 12:20:00,55.1,55.12,55.01,55.06,72249.0,43.0564,43.072,42.9861,43.0251,72249.0
2018-06-28 12:25:00,55.05,55.09,55.0,55.07,60919.0,43.0173,43.0486,42.9782,43.0329,60919.0
2018-06-28 12:30:00,55.07,55.08,55.0,55.04,53066.0,43.0329,43.0408,42.9782,43.0095,53066.0
2018-06-28 12:35:00,55.04,55.1,55.0,55.04,96437.0,43.0095,43.0564,42.9782,43.0095,96437.0
2018-06-28 12:40:00,55.03,55.05,54.97,54.98,72517.0,43.0017,43.0173,42.9548,42.9626,72517.0
2018-06-28 12:45:00,54.98,55.03,54.93,55.03,71195.0,42.9626,43.0017,42.9235,43.0017,71195.0
2018-06-28 12:50:00,55.03,55.08,55.02,55.03,96926.0,43.0017,43.0408,42.9939,43.0017,96926.0
2018-06-28 12:55:00,55.03,55.08,55.02,55.07,30556.0,43.0017,43.0408,42.9939,43.0329,30556.0
2018-06-28 13:00:00,55.07,55.08,55.02,55.06,32505.0,43.0329,43.0408,42.9939,43.0251,32505.0
2018-06-28 13:05:00,55.07,55.1,55.01,55.04,25493.0,43.0329,43.0564,42.9861,43.0095,25493.0
2018-06-28 13:10:00,55.04,55.07,55.01,55.07,63020.0,43.0095,43.0329,42.9861,43.0329,63020.0
2018-06-28 13:15:00,55.07,55.09,55.02,55.04,48780.0,43.0329,43.0486,42.9939,43.0095,48780.0
2018-06-28 13:20:00,55.04,55.09,55.03,55.06,44108.0,43.0095,43.0486,43.0017,43.0251,44108.0
2018-06-28 13:25:00,55.05,55.11,55.05,55.06,45627.0,43.0173,43.0642,43.0173,43.0251,45627.0
2018-06-28 13:30:00,55.06,55.11,55.04,55.07,71178.0,43.0251,43.0642,43.0095,43.0329,71178.0
2018-06-28 13:35:00,55.06,55.09,55.05,55.06,34387.0,43.0251,43.0486,43.0173,43.0251,34387.0
2018-06-28 13:40:00,55.06,55.1,55.03,55.06,40617.0,43.0251,43.0564,43.0017,43.0251,40617.0
2018-06-28 13:45:00,55.06,55.09,55.04,55.07,44445.0,43.0251,43.0486,43.0095,43.0329,44445.0
2018-06-28 13:50:00,55.07,55.14,55.07,55.1,45616.0,43.0329,43.0876,43.0329,43.0564,45616.0
2018-06-28 13:55:00,55.1,55.11,55.07,55.08,26769.0,43.0564,43.0642,43.0329,43.0408,26769.0
2018-06-28 14:00:00,55.08,55.17,55.04,55.11,102410.0,43.0408,43.1111,43.0095,43.0642,102410.0
2018-06-28 14:05:00,55.11,55.14,55.1,55.1,44352.0,43.0642,43.0876,43.0564,43.0564,44352.0
2018-06-28 14:10:00,55.1,55.14,55.05,55.08,124871.0,43.0564,43.0876,43.0173,43.0408,124871.0
2018-06-28 14:15:00,55.08,55.15,55.07,55.11,84789.0,43.0408,43.0955,43.0329,43.0642,84789.0
2018-06-28 14:20:00,55.12,55.2,55.11,55.17,46202.0,43.072,43.1345,43.0642,43.1111,46202.0
2018-06-28 14:25:00,55.17,55.23,55.17,55.22,92391.0,43.1111,43.158,43.1111,43.1502,92391.0
2018-06-28 14:30:00,55.2,55.21,55.18,55.19,71478.0,43.1345,43.1423,43.1189,43.1267,71478.0
2018-06-28 14:35:00,55.18,55.24,55.15,55.23,92554.0,43.1189,43.1658,43.0955,43.158,92554.0
2018-06-28 14:40:00,55.23,55.24,55.21,55.23,52298.0,43.158,43.1658,43.1423,43.158,52298.0
2018-06-28 14:45:00,55.23,55.35,55.22,55.28,97789.0,43.158,43.2517,43.1502,43.197,97789.0
2018-06-28 14:50:00,55.29,55.36,55.28,55.34,74419.0,43.2049,43.2596,43.197,43.2439,74419.0
2018-06-28 14:55:00,55.34,55.47,55.32,55.47,82793.0,43.2439,43.3455,43.2283,43.3455,82793.0
2018-06-28 15:00:00,55.47,55.47,55.41,55.43,109711.0,43.3455,43.3455,43.2986,43.3143,109711.0
2018-06-28 15:05:00,55.43,55.49,55.42,55.48,158515.0,43.3143,43.3611,43.3064,43.3533,158515.0
2018-06-28 15:10:00,55.48,55.62,55.47,55.62,146494.0,43.3533,43.4627,43.3455,43.4627,146494.0
2018-06-28 15:15:00,55.62,55.64,55.55,55.6,135414.0,43.4627,43.4784,43.408,43.4471,135414.0
2018-06-28 15:20:00,55.59,55.61,55.54,55.56,233846.0,43.4393,43.4549,43.4002,43.4158,233846.0
2018-06-28 15:25:00,55.57,55.6,55.55,55.55,307309.0,43.4237,43.4471,43.408,43.408,307309.0
2018-06-28 15:30:00,55.55,55.59,55.41,55.44,403300.0,43.408,43.4393,43.2986,43.3221,403300.0
2018-06-28 15:35:00,55.43,55.5,55.4,55.42,242583.0,43.3143,43.369,43.2908,43.3064,242583.0
2018-06-28 15:40:00,55.43,55.5,55.21,55.23,395647.0,43.3143,43.369,43.1423,43.158,395647.0
2018-06-28 15:45:00,55.22,55.34,55.18,55.24,216665.0,43.1502,43.2439,43.1189,43.1658,216665.0
2018-06-28 15:50:00,55.25,55.36,55.21,55.28,363931.0,43.1736,43.2596,43.1423,43.197,363931.0
2018-06-28 15:55:00,55.27,55.33,55.24,55.31,433007.0,43.1892,43.2361,43.1658,43.2205,433007.0
2018-06-29 09:30:00,55.29,55.47,55.15,55.29,195584.0,43.2049,43.3455,43.0955,43.2049,195584.0
2018-06-29 09:35:00,55.28,55.33,55.16,55.3,131412.0,43.197,43.2361,43.1033,43.2127,131412.0
2018-06-29 09:40:00,55.3,55.45,55.26,55.4,78398.0,43.2127,43.3299,43.1814,43.2908,78398.0
2018-06-29 09:45:00,55.41,55.53,55.41,55.47,91305.0,43.2986,43.3924,43.2986,43.3455,91305.0
2018-06-29 09:50:00,55.47,55.52,55.44,55.47,240430.0,43.3455,43.3846,43.3221,43.3455,240430.0
2018-06-29 09:55:00,55.47,55.48,55.35,55.46,134089.0,43.3455,43.3533,43.2517,43.3377,134089.0
2018-06-29 10:00:00,55.45,55.61,55.42,55.6,152053.0,43.3299,43.4549,43.3064,43.4471,152053.0
2018-06-29 10:05:00,55.61,55.68,55.59,55.61,52176.0,43.4549,43.5096,43.4393,43.4549,52176.0
2018-06-29 10:10:00,55.62,55.66,55.56,55.64,132005.0,43.4627,43.494,43.4158,43.4784,132005.0
2018-06-29 10:15:00,55.63,55.66,55.62,55.64,62038.0,43.4705,43.494,43.4627,43.4784,62038.0
2018-06-29 10:20:00,55.64,55.74,55.64,55.73,55680.0,43.4784,43.5565,43.4784,43.5487,55680.0
2018-06-29 10:25:00,55.74,55.78,55.72,55.74,58869.0,43.5565,43.5878,43.5409,43.5565,58869.0
2018-06-29 10:30:00,55.74,55.81,55.67,55.77,140217.0,43.5565,43.6112,43.5018,43.5799,140217.0
2018-06-29 10:35:00,55.78,55.79,55.71,55.75,111495.0,43.5878,43.5956,43.5331,43.5643,111495.0
2018-06-29 10:40:00,55.74,55.76,55.72,55.73,54107.0,43.5565,43.5721,43.5409,43.5487,54107.0
2018-06-29 10:45:00,55.73,55.76,55.7,55.76,110645.0,43.5487,43.5721,43.5252,43.5721,110645.0
2018-06-29 10:50:00,55.76,55.77,55.72,55.73,120218.0,43.5721,43.5799,43.5409,43.5487,120218.0
2018-06-29 10:55:00,55.73,55.75,55.68,55.72,78401.0,43.5487,43.5643,43.5096,43.5409,78401.0
2018-06-29 11:00:00,55.73,55.74,55.68,55.73,167314.0,43.5487,43.5565,43.5096,43.5487,167314.0
2018-06-29 11:05:00,55.73,55.73,55.61,55.64,220338.0,43.5487,43.5487,43.4549,43.4784,220338.0
2018-06-29 11:10:00,55.64,55.69,55.62,55.63,32415.0,43.4784,43.5174,43.4627,43.4705,32415.0
2018-06-29 11:15:00,55.62,55.63,55.52,55.52,40467.0,43.4627,43.4705,43.3846,43.3846,40467.0
2018-06-29 11:20:00,55.53,55.67,55.52,55.67,50958.0,43.3924,43.5018,43.3846,43.5018,50958.0
2018-06-29 11:25:00,55.66,55.71,55.66,55.68,52527.0,43.494,43.5331,43.494,43.5096,52527.0
2018-06-29 11:30:00,55.68,55.72,55.67,55.72,48710.0,43.5096,43.5409,43.5018,43.5409,48710.0
2018-06-29 11:35:00,55.71,55.74,55.66,55.68,39662.0,43.5331,43.5565,43.494,43.5096,39662.0
2018-06-29 11:40:00,55.69,55.78,55.69,55.77,32877.0,43.5174,43.5878,43.5174,43.5799,32877.0
2018-06-29 11:45:00,55.77,55.82,55.71,55.73,49781.0,43.5799,43.619,43.5331,43.5487,49781.0
2018-06-29 11:50:00,55.73,55.73,55.61,55.66,34911.0,43.5487,43.5487,43.4549,43.494,34911.0
2018-06-29 11:55:00,55.66,55.67,55.54,55.6,59403.0,43.494,43.5018,43.4002,43.4471,59403.0
2018-06-29 12:00:00,55.59,55.62,55.57,55.61,28035.0,43.4393,43.4627,43.4237,43.4549,28035.0
2018-06-29 12:05:00,55.61,55.65,55.55,55.62,36078.0,43.4549,43.4862,43.408,43.4627,36078.0
2018-06-29 12:10:00,55.63,55.63,55.56,55.57,44668.0,43.4705,43.4705,43.4158,43.4237,44668.0
2018-06-29 12:15:00,55.57,55.62,55.56,55.59,38250.0,43.4237,43.4627,43.4158,43.4393,38250.0
2018-06-29 12:20:00,55.59,55.63,55.58,55.61,26474.0,43.4393,43.4705,43.4315,43.4549,26474.0
2018-06-29 12:25:00,55.6,55.62,55.58,55.6,16918.0,43.4471,43.4627,43.4315,43.4471,16918.0
2018-06-29 12:30:00,55.59,55.62,55.57,55.62,27355.0,43.4393,43.4627,43.4237,43.4627,27355.0
2018-06-29 12:35:00,55.62,55.63,55.59,55.62,77822.0,43.4627,43.4705,43.4393,43.4627,77822.0
2018-06-29 12:40:00,55.62,55.66,55.61,55.65,41296.0,43.4627,43.494,43.4549,43.4862,41296.0
2018-06-29 12:45:00,55.65,55.65,55.62,55.64,23724.0,43.4862,43.4862,43.4627,43.4784,23724.0
2018-06-29 12:50:00,55.63,55.64,55.6,55.62,34535.0,43.4705,43.4784,43.4471,43.4627,34535.0
2018-06-29 12:55:00,55.61,55.66,55.59,55.66,46722.0,43.4549,43.494,43.4393,43.494,46722.0
2018-06-29 13:00:00,55.65,55.71,55.65,55.71,34236.0,43.4862,43.5331,43.4862,43.5331,34236.0
2018-06-29 13:05:00,55.7,55.74,55.68,55.7,37195.0,43.5252,43.5565,43.5096,43.5252,37195.0
2018-06-29 13:10:00,55.7,55.7,55.65,55.66,19193.0,43.5252,43.5252,43.4862,43.494,19193.0
2018-06-29 13:15:00,55.66,55.67,55.61,55.61,20240.0,43.494,43.5018,43.4549,43.4549,20240.0
2018-06-29 13:20:00,55.61,55.62,55.57,55.59,38649.0,43.4549,43.4627,43.4237,43.4393,38649.0
2018-06-29 13:25:00,55.58,55.62,55.55,55.57,35762.0,43.4315,43.4627,43.408,43.4237,35762.0
2018-06-29 13:30:00,55.57,55.57,55.49,55.49,21576.0,43.4237,43.4237,43.3611,43.3611,21576.0
2018-06-29 13:35:00,55.5,55.53,55.49,55.52,29371.0,43.369,43.3924,43.3611,43.3846,29371.0
2018-06-29 13:40:00,55.51,55.56,55.51,55.56,25875.0,43.3768,43.4158,43.3768,43.4158,25875.0
2018-06-29 13:45:00,55.56,55.58,55.54,55.57,39619.0,43.4158,43.4315,43.4002,43.4237,39619.0
2018-06-29 13:50:00,55.56,55.61,55.54,55.55,54632.0,43.4158,43.4549,43.4002,43.408,54632.0
2018-06-29 13:55:00,55.55,55.6,55.55,55.58,88671.0,43.408,43.4471,43.408,43.4315,88671.0
2018-06-29 14:00:00,55.57,55.6,55.56,55.57,37518.0,43.4237,43.4471,43.4158,43.4237,37518.0
2018-06-29 14:05:00,55.56,55.59,55.55,55.59,41507.0,43.4158,43.4393,43.408,43.4393,41507.0
2018-06-29 14:10:00,55.6,55.61,55.55,55.57,46002.0,43.4471,43.4549,43.408,43.4237,46002.0
2018-06-29 14:15:00,55.57,55.58,55.54,55.57,50859.0,43.4237,43.4315,43.4002,43.4237,50859.0
2018-06-29 14:20:00,55.57,55.6,55.56,55.6,44318.0,43.4237,43.4471,43.4158,43.4471,44318.0
2018-06-29 14:25:00,55.59,55.62,55.59,55.61,29722.0,43.4393,43.4627,43.4393,43.4549,29722.0
2018-06-29 14:30:00,55.61,55.69,55.59,55.68,64509.0,43.4549,43.5174,43.4393,43.5096,64509.0
2018-06-29 14:35:00,55.68,55.71,55.68,55.7,68292.0,43.5096,43.5331,43.5096,43.5252,68292.0
2018-06-29 14:40:00,55.7,55.74,55.69,55.73,77632.0,43.5252,43.5565,43.5174,43.5487,77632.0
2018-06-29 14:45:00,55.72,55.79,55.72,55.76,46664.0,43.5409,43.5956,43.5409,43.5721,46664.0
2018-06-29 14:50:00,55.75,55.78,55.74,55.76,45895.0,43.5643,43.5878,43.5565,43.5721,45895.0
2018-06-29 14:55:00,55.76,55.81,55.76,55.8,39078.0,43.5721,43.6112,43.5721,43.6034,39078.0
2018-06-29 15:00:00,55.79,55.85,55.78,55.84,57066.0,43.5956,43.6425,43.5878,43.6346,57066.0
2018-06-29 15:05:00,55.84,55.85,55.8,55.8,56423.0,43.6346,43.6425,43.6034,43.6034,56423.0
2018-06-29 15:10:00,55.79,55.82,55.69,55.7,58789.0,43.5956,43.619,43.5174,43.5252,58789.0
2018-06-29 15:15:00,55.69,55.7,55.63,55.7,65387.0,43.5174,43.5252,43.4705,43.5252,65387.0
2018-06-29 15:20:00,55.69,55.69,55.61,55.63,59930.0,43.5174,43.5174,43.4549,43.4705,59930.0
2018-06-29 15:25:00,55.63,55.73,55.63,55.71,82790.0,43.4705,43.5487,43.4705,43.5331,82790.0
2018-06-29 15:30:00,55.7,55.71,55.61,55.62,83013.0,43.5252,43.5331,43.4549,43.4627,83013.0
2018-06-29 15:35:00,55.62,55.62,55.53,55.55,52938.0,43.4627,43.4627,43.3924,43.408,52938.0
2018-06-29 15:40:00,55.55,55.56,55.48,55.5,67131.0,43.408,43.4158,43.3533,43.369,67131.0
2018-06-29 15:45:00,55.49,55.55,55.44,55.45,100491.0,43.3611,43.408,43.3221,43.3299,100491.0
2018-06-29 15:50:00,55.45,55.52,55.41,55.47,130631.0,43.3299,43.3846,43.2986,43.3455,130631.0
2018-06-29 15:55:00,55.48,55.48,55.34,55.36,554684.0,43.3533,43.3533,43.2439,43.2596,554684.0
2018-07-02 09:30:00,55.17,55.24,55.05,55.16,118259.0,43.1111,43.1658,43.0173,43.1033,118259.0
2018-07-02 09:35:00,55.17,55.18,55.1,55.15,113465.0,43.1111,43.1189,43.0564,43.0955,113465.0
2018-07-02 09:40:00,55.16,55.2,55.08,55.11,85524.0,43.1033,43.1345,43.0408,43.0642,85524.0
2018-07-02 09:45:00,55.1,55.11,54.82,54.82,50136.0,43.0564,43.0642,42.8376,42.8376,50136.0
2018-07-02 09:50:00,54.82,54.84,54.74,54.8,45162.0,42.8376,42.8532,42.7751,42.822,45162.0
2018-07-02 09:55:00,54.79,54.84,54.72,54.84,31745.0,42.8141,42.8532,42.7594,42.8532,31745.0
2018-07-02 10:00:00,54.82,54.9,54.76,54.77,43884.0,42.8376,42.9001,42.7907,42.7985,43884.0
2018-07-02 10:05:00,54.75,54.8,54.73,54.77,42590.0,42.7829,42.822,42.7673,42.7985,42590.0
2018-07-02 10:10:00,54.77,54.8,54.69,54.71,104313.0,42.7985,42.822,42.736,42.7516,104313.0
2018-07-02 10:15:00,54.71,54.72,54.54,54.55,48158.0,42.7516,42.7594,42.6188,42.6266,48158.0
2018-07-02 10:20:00,54.55,54.56,54.48,54.53,41139.0,42.6266,42.6344,42.5719,42.611,41139.0
2018-07-02 10:25:00,54.53,54.65,54.52,54.57,45637.0,42.611,42.7047,42.6032,42.6422,45637.0
2018-07-02 10:30:00,54.57,54.68,54.56,54.67,54399.0,42.6422,42.7282,42.6344,42.7204,54399.0
2018-07-02 10:35:00,54.67,54.7,54.64,54.68,77325.0,42.7204,42.7438,42.6969,42.7282,77325.0
2018-07-02 10:40:00,54.68,54.72,54.62,54.69,39710.0,42.7282,42.7594,42.6813,42.736,39710.0
2018-07-02 10:45:00,54.69,54.72,54.64,54.71,76306.0,42.736,42.7594,42.6969,42.7516,76306.0
2018-07-02 10:50:00,54.7,54.72,54.57,54.59,63208.0,42.7438,42.7594,42.6422,42.6579,63208.0
2018-07-02 10:55:00,54.6,54.67,54.54,54.66,42966.0,42.6657,42.7204,42.6188,42.7126,42966.0
2018-07-02 11:00:00,54.66,54.74,54.66,54.68,43864.0,42.7126,42.7751,42.7126,42.7282,43864.0
2018-07-02 11:05:00,54.68,54.71,54.59,54.66,47077.0,42.7282,42.7516,42.6579,42.7126,47077.0
2018-07-02 11:10:00,54.67,54.67,54.59,54.6,42140.0,42.7204,42.7204,42.6579,42.6657,42140.0
2018-07-02 11:15:00,54.6,54.69,54.57,54.68,33426.0,42.6657,42.736,42.6422,42.7282,33426.0
2018-07-02 11:20:00,54.68,54.69,54.63,54.68,38565.0,42.7282,42.736,42.6891,42.7282,38565.0
2018-07-02 11:25:00,54.69,54.7,54.64,54.64,22076.0,42.736,42.7438,42.6969,42.6969,22076.0
2018-07-02 11:30:00,54.63,54.69,54.59,54.68,62243.0,42.6891,42.736,42.6579,42.7282,62243.0
2018-07-02 11:35:00,54.69,54.72,54.64,54.65,41518.0,42.736,42.7594,42.6969,42.7047,41518.0
2018-07-02 11:40:00,54.66,54.73,54.64,54.72,32513.0,42.7126,42.7673,42.6969,42.7594,32513.0
2018-07-02 11:45:00,54.73,54.73,54.69,54.73,33666.0,42.7673,42.7673,42.736,42.7673,33666.0
2018-07-02 11:50:00,54.73,54.78,54.73,54.77,51968.0,42.7673,42.8063,42.7673,42.7985,51968.0
2018-07-02 11:55:00,54.77,54.79,54.7,54.7,28528.0,42.7985,42.8141,42.7438,42.7438,28528.0
2018-07-02 12:00:00,54.7,54.76,54.65,54.75,38583.0,42.7438,42.7907,42.7047,42.7829,38583.0
2018-07-02 12:05:00,54.75,54.75,54.68,54.71,20787.0,42.7829,42.7829,42.7282,42.7516,20787.0
2018-07-02 12:10:00,54.7,54.73,54.66,54.66,19871.0,42.7438,42.7673,42.7126,42.7126,19871.0
2018-07-02 12:15:00,54.66,54.7,54.64,54.65,24093.0,42.7126,42.7438,42.6969,42.7047,24093.0
2018-07-02 12:20:00,54.65,54.7,54.64,54.69,20141.0,42.7047,42.7438,42.6969,42.736,20141.0
2018-07-02 12:25:00,54.69,54.73,54.66,54.72,35321.0,42.736,42.7673,42.7126,42.7594,35321.0
2018-07-02 12:30:00,54.72,54.72,54.69,54.72,22859.0,42.7594,42.7594,42.736,42.7594,22859.0
2018-07-02 12:35:00,54.71,54.76,54.71,54.74,24440.0,42.7516,42.7907,42.7516,42.7751,24440.0
2018-07-02 12:40:00,54.75,54.76,54.72,54.76,22470.0,42.7829,42.7907,42.7594,42.7907,22470.0
2018-07-02 12:45:00,54.76,54.8,54.75,54.76,25891.0,42.7907,42.822,42.7829,42.7907,25891.0
2018-07-02 12:50:00,54.75,54.78,54.74,54.77,30889.0,42.7829,42.8063,42.7751,42.7985,30889.0
2018-07-02 12:55:00,54.78,54.82,54.76,54.8,37421.0,42.8063,42.8376,42.7907,42.822,37421.0
2018-07-02 13:00:00,54.8,54.82,54.76,54.78,30898.0,42.822,42.8376,42.7907,42.8063,30898.0
2018-07-02 13:05:00,54.77,54.77,54.63,54.67,27967.0,42.7985,42.7985,42.6891,42.7204,27967.0
2018-07-02 13:10:00,54.67,54.69,54.64,54.67,29580.0,42.7204,42.736,42.6969,42.7204,29580.0
2018-07-02 13:15:00,54.66,54.66,54.61,54.63,48033.0,42.7126,42.7126,42.6735,42.6891,48033.0
2018-07-02 13:20:00,54.64,54.64,54.54,54.55,29745.0,42.6969,42.6969,42.6188,42.6266,29745.0
2018-07-02 13:25:00,54.55,54.56,54.51,54.52,31121.0,42.6266,42.6344,42.5953,42.6032,31121.0
2018-07-02 13:30:00,54.52,54.56,54.52,54.55,32195.0,42.6032,42.6344,42.6032,42.6266,32195.0
2018-07-02 13:35:00,54.55,54.62,54.55,54.62,24710.0,42.6266,42.6813,42.6266,42.6813,24710.0
2018-07-02 13:40:00,54.61,54.63,54.59,54.62,26654.0,42.6735,42.6891,42.6579,42.6813,26654.0
2018-07-02 13:45:00,54.63,54.7,54.62,54.69,39545.0,42.6891,42.7438,42.6813,42.736,39545.0
2018-07-02 13:50:00,54.68,54.73,54.68,54.72,39066.0,42.7282,42.7673,42.7282,42.7594,39066.0
2018-07-02 13:55:00,54.72,54.75,54.7,54.73,34075.0,42.7594,42.7829,42.7438,42.7673,34075.0
2018-07-02 14:00:00,54.73,54.83,54.72,54.8,147064.0,42.7673,42.8454,42.7594,42.822,147064.0
2018-07-02 14:05:00,54.8,54.9,54.79,54.85,40573.0,42.822,42.9001,42.8141,42.861,40573.0
2018-07-02 14:10:00,54.85,54.86,54.78,54.84,64849.0,42.861,42.8688,42.8063,42.8532,64849.0
2018-07-02 14:15:00,54.84,54.91,54.83,54.89,27334.0,42.8532,42.9079,42.8454,42.8923,27334.0
2018-07-02 14:20:00,54.89,54.92,54.82,54.91,36174.0,42.8923,42.9157,42.8376,42.9079,36174.0
2018-07-02 14:25:00,54.91,54.95,54.9,54.93,18933.0,42.9079,42.9392,42.9001,42.9235,18933.0
2018-07-02 14:30:00,54.93,54.97,54.92,54.94,28117.0,42.9235,42.9548,42.9157,42.9314,28117.0
2018-07-02 14:35:00,54.94,54.98,54.91,54.98,57338.0,42.9314,42.9626,42.9079,42.9626,57338.0
2018-07-02 14:40:00,54.97,54.98,54.92,54.94,47708.0,42.9548,42.9626,42.9157,42.9314,47708.0
2018-07-02 14:45:00,54.94,54.96,54.92,54.92,48614.0,42.9314,42.947,42.9157,42.9157,48614.0
2018-07-02 14:50:00,54.92,54.97,54.91,54.93,75134.0,42.9157,42.9548,42.9079,42.9235,75134.0
2018-07-02 14:55:00,54.94,54.95,54.92,54.94,37334.0,42.9314,42.9392,42.9157,42.9314,37334.0
2018-07-02 15:00:00,54.94,54.98,54.91,54.94,83944.0,42.9314,42.9626,42.9079,42.9314,83944.0
2018-07-02 15:05:00,54.93,54.95,54.9,54.92,97362.0,42.9235,42.9392,42.9001,42.9157,97362.0
2018-07-02 15:10:00,54.92,54.99,54.91,54.95,45521.0,42.9157,42.9704,42.9079,42.9392,45521.0
2018-07-02 15:15:00,54.95,54.97,54.93,54.94,33401.0,42.9392,42.9548,42.9235,42.9314,33401.0
2018-07-02 15:20:00,54.94,54.96,54.93,54.95,27075.0,42.9314,42.947,42.9235,42.9392,27075.0
2018-07-02 15:25:00,54.95,54.97,54.93,54.94,43911.0,42.9392,42.9548,42.9235,42.9314,43911.0
2018-07-02 15:30:00,54.94,54.96,54.92,54.95,71642.0,42.9314,42.947,42.9157,42.9392,71642.0
2018-07-02 15:35:00,54.95,55.04,54.95,55.04,74596.0,42.9392,43.0095,42.9392,43.0095,74596.0
2018-07-02 15:40:00,55.03,55.07,55.0,55.07,87684.0,43.0017,43.0329,42.9782,43.0329,87684.0
2018-07-02 15:45:00,55.06,55.1,55.05,55.09,72342.0,43.0251,43.0564,43.0173,43.0486,72342.0
2018-07-02 15:50:00,55.09,55.11,55.07,55.1,108476.0,43.0486,43.0642,43.0329,43.0564,108476.0
2018-07-02 15:55:00,55.11,55.21,55.1,55.16,326115.0,43.0642,43.1423,43.0564,43.1033,326115.0
2018-07-03 09:30:00,55.25,55.26,55.08,55.16,79808.0,43.1736,43.1814,43.0408,43.1033,79808.0
2018-07-03 09:35:00,55.17,55.29,55.13,55.21,37844.0,43.1111,43.2049,43.0798,43.1423,37844.0
2018-07-03 09:40:00,55.21,55.31,55.2,55.3,47951.0,43.1423,43.2205,43.1345,43.2127,47951.0
2018-07-03 09:45:00,55.29,55.52,55.29,55.41,76923.0,43.2049,43.3846,43.2049,43.2986,76923.0
2018-07-03 09:50:00,55.41,55.41,55.28,55.36,51685.0,43.2986,43.2986,43.197,43.2596,51685.0
2018-07-03 09:55:00,55.37,55.42,55.32,55.35,38676.0,43.2674,43.3064,43.2283,43.2517,38676.0
2018-07-03 10:00:00,55.35,55.44,55.34,55.37,50164.0,43.2517,43.3221,43.2439,43.2674,50164.0
2018-07-03 10:05:00,55.36,55.44,55.34,55.35,56486.0,43.2596,43.3221,43.2439,43.2517,56486.0
2018-07-03 10:10:00,55.36,55.39,55.29,55.35,33491.0,43.2596,43.283,43.2049,43.2517,33491.0
2018-07-03 10:15:00,55.35,55.39,55.34,55.36,41231.0,43.2517,43.283,43.2439,43.2596,41231.0
2018-07-03 10:20:00,55.37,55.39,55.29,55.32,29191.0,43.2674,43.283,43.2049,43.2283,29191.0
2018-07-03 10:25:00,55.32,55.34,55.29,55.3,55210.0,43.2283,43.2439,43.2049,43.2127,55210.0
2018-07-03 10:30:00,55.3,55.41,55.29,55.39,39750.0,43.2127,43.2986,43.2049,43.283,39750.0
2018-07-03 10:35:00,55.39,55.42,55.38,55.39,41427.0,43.283,43.3064,43.2752,43.283,41427.0
2018-07-03 10:40:00,55.38,55.42,55.38,55.42,24731.0,43.2752,43.3064,43.2752,43.3064,24731.0
2018-07-03 10:45:00,55.41,55.44,55.39,55.4,58152.0,43.2986,43.3221,43.283,43.2908,58152.0
2018-07-03 10:50:00,55.4,55.41,55.36,55.4,33668.0,43.2908,43.2986,43.2596,43.2908,33668.0
2018-07-03 10:55:00,55.39,55.39,55.31,55.35,51995.0,43.283,43.283,43.2205,43.2517,51995.0
2018-07-03 11:00:00,55.35,55.4,55.32,55.39,33246.0,43.2517,43.2908,43.2283,43.283,33246.0
2018-07-03 11:05:00,55.38,55.42,55.38,55.4,25671.0,43.2752,43.3064,43.2752,43.2908,25671.0
2018-07-03 11:10:00,55.41,55.41,55.34,55.34,28828.0,43.2986,43.2986,43.2439,43.2439,28828.0
2018-07-03 11:15:00,55.34,55.43,55.34,55.41,28441.0,43.2439,43.3143,43.2439,43.2986,28441.0
2018-07-03 11:20:00,55.42,55.44,55.39,55.4,37724.0,43.3064,43.3221,43.283,43.2908,37724.0
2018-07-03 11:25:00,55.41,55.41,55.34,55.35,44655.0,43.2986,43.2986,43.2439,43.2517,44655.0
2018-07-03 11:30:00,55.35,55.35,55.29,55.3,38761.0,43.2517,43.2517,43.2049,43.2127,38761.0
2018-07-03 11:35:00,55.29,55.39,55.27,55.37,71217.0,43.2049,43.283,43.1892,43.2674,71217.0
2018-07-03 11:40:00,55.38,55.39,55.33,55.35,38972.0,43.2752,43.283,43.2361,43.2517,38972.0
2018-07-03 11:45:00,55.35,55.42,55.35,55.4,40135.0,43.2517,43.3064,43.2517,43.2908,40135.0
2018-07-03 11:50:00,55.41,55.45,55.37,55.42,44194.0,43.2986,43.3299,43.2674,43.3064,44194.0
2018-07-03 11:55:00,55.42,55.52,55.42,55.52,41080.0,43.3064,43.3846,43.3064,43.3846,41080.0
2018-07-03 12:00:00,55.53,55.6,55.52,55.58,74919.0,43.3924,43.4471,43.3846,43.4315,74919.0
2018-07-03 12:05:00,55.58,55.6,55.49,55.5,43995.0,43.4315,43.4471,43.3611,43.369,43995.0
2018-07-03 12:10:00,55.49,55.56,55.48,55.56,49717.0,43.3611,43.4158,43.3533,43.4158,49717.0
2018-07-03 12:15:00,55.56,55.67,55.55,55.65,67360.0,43.4158,43.5018,43.408,43.4862,67360.0
2018-07-03 12:20:00,55.66,55.67,55.62,55.67,107760.0,43.494,43.5018,43.4627,43.5018,107760.0
2018-07-03 12:25:00,55.67,55.68,55.58,55.67,61277.0,43.5018,43.5096,43.4315,43.5018,61277.0
2018-07-03 12:30:00,55.67,55.9,55.67,55.86,251862.0,43.5018,43.6815,43.5018,43.6503,251862.0
2018-07-03 12:35:00,55.86,56.02,55.85,55.97,236045.0,43.6503,43.7753,43.6425,43.7362,236045.0
2018-07-03 12:40:00,55.97,55.97,55.74,55.74,84674.0,43.7362,43.7362,43.5565,43.5565,84674.0
2018-07-03 12:45:00,55.73,55.75,55.67,55.69,108587.0,43.5487,43.5643,43.5018,43.5174,108587.0
2018-07-03 12:50:00,55.68,55.75,55.64,55.72,223893.0,43.5096,43.5643,43.4784,43.5409,223893.0
2018-07-03 12:55:00,55.72,55.72,55.52,55.7,355519.0,43.5409,43.5409,43.3846,43.5252,355519.0
2018-07-05 09:30:00,55.43,55.62,54.87,55.21,271506.0,43.6239,43.7734,43.1832,43.4508,271506.0
2018-07-05 09:35:00,55.22,55.57,55.2,55.55,72653.0,43.4586,43.7341,43.4429,43.7184,72653.0
2018-07-05 09:40:00,55.55,55.55,55.36,55.39,55238.0,43.7184,43.7184,43.5688,43.5924,55238.0
2018-07-05 09:45:00,55.39,55.48,55.27,55.41,145191.0,43.5924,43.6633,43.498,43.6082,145191.0
2018-07-05 09:50:00,55.42,55.74,55.42,55.63,188666.0,43.616,43.8679,43.616,43.7813,188666.0
2018-07-05 09:55:00,55.65,55.74,55.61,55.61,44333.0,43.7971,43.8679,43.7656,43.7656,44333.0
2018-07-05 10:00:00,55.62,55.66,55.56,55.58,35972.0,43.7734,43.8049,43.7262,43.742,35972.0
2018-07-05 10:05:00,55.57,55.64,55.56,55.56,39745.0,43.7341,43.7892,43.7262,43.7262,39745.0
2018-07-05 10:10:00,55.56,55.69,55.53,55.59,42251.0,43.7262,43.8285,43.7026,43.7498,42251.0
2018-07-05 10:15:00,55.6,55.64,55.53,55.55,32329.0,43.7577,43.7892,43.7026,43.7184,32329.0
2018-07-05 10:20:00,55.54,55.69,55.54,55.67,52245.0,43.7105,43.8285,43.7105,43.8128,52245.0
2018-07-05 10:25:00,55.67,55.72,55.64,55.72,67194.0,43.8128,43.8521,43.7892,43.8521,67194.0
2018-07-05 10:30:00,55.72,55.73,55.52,55.54,64239.0,43.8521,43.86,43.6947,43.7105,64239.0
2018-07-05 10:35:00,55.53,56.91,55.51,55.74,328799.0,43.7026,44.7887,43.6869,43.8679,328799.0
2018-07-05 10:40:00,55.75,55.76,55.59,55.65,130600.0,43.8758,43.8836,43.7498,43.7971,130600.0
2018-07-05 10:45:00,55.64,55.71,55.56,55.56,31725.0,43.7892,43.8443,43.7262,43.7262,31725.0
2018-07-05 10:50:00,55.57,55.63,55.45,55.5,25906.0,43.7341,43.7813,43.6397,43.679,25906.0
2018-07-05 10:55:00,55.5,55.68,55.47,55.62,31503.0,43.679,43.8207,43.6554,43.7734,31503.0
2018-07-05 11:00:00,55.62,55.74,55.59,55.59,36449.0,43.7734,43.8679,43.7498,43.7498,36449.0
2018-07-05 11:05:00,55.6,55.74,55.6,55.72,44831.0,43.7577,43.8679,43.7577,43.8521,44831.0
2018-07-05 11:10:00,55.71,55.8,55.66,55.79,108386.0,43.8443,43.9151,43.8049,43.9072,108386.0
2018-07-05 11:15:00,55.79,55.9,55.75,55.77,79381.0,43.9072,43.9938,43.8758,43.8915,79381.0
2018-07-05 11:20:00,55.77,55.78,55.73,55.73,27024.0,43.8915,43.8994,43.86,43.86,27024.0
2018-07-05 11:25:00,55.74,55.76,55.72,55.72,20061.0,43.8679,43.8836,43.8521,43.8521,20061.0
2018-07-05 11:30:00,55.72,55.76,55.71,55.75,19119.0,43.8521,43.8836,43.8443,43.8758,19119.0
2018-07-05 11:35:00,55.76,55.76,55.7,55.73,25705.0,43.8836,43.8836,43.8364,43.86,25705.0
2018-07-05 11:40:00,55.72,55.74,55.67,55.68,29556.0,43.8521,43.8679,43.8128,43.8207,29556.0
2018-07-05 11:45:00,55.68,55.79,55.66,55.74,24250.0,43.8207,43.9072,43.8049,43.8679,24250.0
2018-07-05 11:50:00,55.75,55.82,55.73,55.8,27386.0,43.8758,43.9309,43.86,43.9151,27386.0
2018-07-05 11:55:00,55.8,55.89,55.8,55.87,32215.0,43.9151,43.9859,43.9151,43.9702,32215.0
2018-07-05 12:00:00,55.87,55.97,55.85,55.97,82785.0,43.9702,44.0489,43.9545,44.0489,82785.0
2018-07-05 12:05:00,55.97,56.07,55.97,56.03,33007.0,44.0489,44.1276,44.0489,44.0961,33007.0
2018-07-05 12:10:00,56.02,56.02,55.96,56.02,25931.0,44.0883,44.0883,44.041,44.0883,25931.0
2018-07-05 12:15:00,56.02,56.05,55.96,55.96,25876.0,44.0883,44.1119,44.041,44.041,25876.0
2018-07-05 12:20:00,55.97,55.99,55.87,55.9,22847.0,44.0489,44.0646,43.9702,43.9938,22847.0
2018-07-05 12:25:00,55.9,55.94,55.89,55.9,44339.0,43.9938,44.0253,43.9859,43.9938,44339.0
2018-07-05 12:30:00,55.9,55.93,55.88,55.89,23536.0,43.9938,44.0174,43.9781,43.9859,23536.0
2018-07-05 12:35:00,55.89,55.94,55.89,55.9,25415.0,43.9859,44.0253,43.9859,43.9938,25415.0
2018-07-05 12:40:00,55.9,55.92,55.88,55.91,12381.0,43.9938,44.0096,43.9781,44.0017,12381.0
2018-07-05 12:45:00,55.91,55.92,55.86,55.86,18253.0,44.0017,44.0096,43.9623,43.9623,18253.0
2018-07-05 12:50:00,55.87,55.89,55.83,55.89,20035.0,43.9702,43.9859,43.9387,43.9859,20035.0
2018-07-05 12:55:00,55.9,55.91,55.87,55.91,17665.0,43.9938,44.0017,43.9702,44.0017,17665.0
2018-07-05 13:00:00,55.91,55.97,55.9,55.96,20799.0,44.0017,44.0489,43.9938,44.041,20799.0
2018-07-05 13:05:00,55.96,55.96,55.89,55.91,106286.0,44.041,44.041,43.9859,44.0017,106286.0
2018-07-05 13:10:00,55.91,55.95,55.89,55.95,18215.0,44.0017,44.0332,43.9859,44.0332,18215.0
2018-07-05 13:15:00,55.95,56.0,55.94,55.99,17295.0,44.0332,44.0725,44.0253,44.0646,17295.0
2018-07-05 13:20:00,56.0,56.04,55.98,56.01,33241.0,44.0725,44.104,44.0568,44.0804,33241.0
2018-07-05 13:25:00,56.01,56.02,55.95,55.96,41391.0,44.0804,44.0883,44.0332,44.041,41391.0
2018-07-05 13:30:00,55.96,56.03,55.95,55.98,37728.0,44.041,44.0961,44.0332,44.0568,37728.0
2018-07-05 13:35:00,55.97,56.01,55.97,56.01,19991.0,44.0489,44.0804,44.0489,44.0804,19991.0
2018-07-05 13:40:00,56.0,56.01,55.93,55.95,66133.0,44.0725,44.0804,44.0174,44.0332,66133.0
2018-07-05 13:45:00,55.95,55.96,55.9,55.92,31859.0,44.0332,44.041,43.9938,44.0096,31859.0
2018-07-05 13:50:00,55.92,55.96,55.89,55.9,31771.0,44.0096,44.041,43.9859,43.9938,31771.0
2018-07-05 13:55:00,55.91,55.95,55.9,55.92,24716.0,44.0017,44.0332,43.9938,44.0096,24716.0
2018-07-05 14:00:00,55.91,56.02,55.86,55.87,53768.0,44.0017,44.0883,43.9623,43.9702,53768.0
2018-07-05 14:05:00,55.87,55.96,55.86,55.92,68004.0,43.9702,44.041,43.9623,44.0096,68004.0
2018-07-05 14:10:00,55.91,55.91,55.8,55.83,84921.0,44.0017,44.0017,43.9151,43.9387,84921.0
2018-07-05 14:15:00,55.82,55.92,55.81,55.91,29723.0,43.9309,44.0096,43.923,44.0017,29723.0
2018-07-05 14:20:00,55.91,55.93,55.91,55.92,20449.0,44.0017,44.0174,44.0017,44.0096,20449.0
2018-07-05 14:25:00,55.92,55.95,55.91,55.93,26999.0,44.0096,44.0332,44.0017,44.0174,26999.0
2018-07-05 14:30:00,55.92,55.95,55.92,55.93,17169.0,44.0096,44.0332,44.0096,44.0174,17169.0
2018-07-05 14:35:00,55.93,55.94,55.9,55.93,34510.0,44.0174,44.0253,43.9938,44.0174,34510.0
2018-07-05 14:40:00,55.92,55.93,55.9,55.92,65706.0,44.0096,44.0174,43.9938,44.0096,65706.0
2018-07-05 14:45:00,55.92,55.94,55.91,55.91,12732.0,44.0096,44.0253,44.0017,44.0017,12732.0
2018-07-05 14:50:00,55.92,55.96,55.9,55.93,42993.0,44.0096,44.041,43.9938,44.0174,42993.0
2018-07-05 14:55:00,55.93,55.96,55.92,55.95,25523.0,44.0174,44.041,44.0096,44.0332,25523.0
2018-07-05 15:00:00,55.96,56.09,55.95,56.09,101892.0,44.041,44.1433,44.0332,44.1433,101892.0
2018-07-05 15:05:00,56.09,56.09,56.01,56.03,30514.0,44.1433,44.1433,44.0804,44.0961,30514.0
2018-07-05 15:10:00,56.04,56.04,55.96,55.98,33447.0,44.104,44.104,44.041,44.0568,33447.0
2018-07-05 15:15:00,55.98,56.04,55.96,56.04,66098.0,44.0568,44.104,44.041,44.104,66098.0
2018-07-05 15:20:00,56.03,56.05,55.93,55.96,39657.0,44.0961,44.1119,44.0174,44.041,39657.0
2018-07-05 15:25:00,55.95,55.98,55.92,55.96,63630.0,44.0332,44.0568,44.0096,44.041,63630.0
2018-07-05 15:30:00,55.97,55.98,55.94,55.98,39432.0,44.0489,44.0568,44.0253,44.0568,39432.0
2018-07-05 15:35:00,55.98,55.99,55.95,55.98,35410.0,44.0568,44.0646,44.0332,44.0568,35410.0
2018-07-05 15:40:00,55.98,56.05,55.98,56.0,55150.0,44.0568,44.1119,44.0568,44.0725,55150.0
2018-07-05 15:45:00,56.0,56.03,55.95,55.96,79284.0,44.0725,44.0961,44.0332,44.041,79284.0
2018-07-05 15:50:00,55.96,56.06,55.95,56.05,133019.0,44.041,44.1197,44.0332,44.1119,133019.0
2018-07-05 15:55:00,56.04,56.05,55.93,55.96,281863.0,44.104,44.1119,44.0174,44.041,281863.0
2018-07-06 09:30:00,56.2,56.3,56.11,56.19,84548.0,44.2299,44.3086,44.1591,44.222,84548.0
2018-07-06 09:35:00,56.16,56.47,56.16,56.43,126893.0,44.1984,44.4424,44.1984,44.4109,126893.0
2018-07-06 09:40:00,56.43,56.5,56.24,56.24,42671.0,44.4109,44.466,44.2614,44.2614,42671.0
2018-07-06 09:45:00,56.25,56.36,56.2,56.28,46249.0,44.2693,44.3558,44.2299,44.2929,46249.0
2018-07-06 09:50:00,56.29,56.31,56.24,56.26,27513.0,44.3007,44.3165,44.2614,44.2771,27513.0
2018-07-06 09:55:00,56.27,56.32,56.25,56.32,57636.0,44.285,44.3244,44.2693,44.3244,57636.0
2018-07-06 10:00:00,56.31,56.44,56.29,56.42,75453.0,44.3165,44.4188,44.3007,44.4031,75453.0
2018-07-06 10:05:00,56.42,56.42,56.3,56.36,38564.0,44.4031,44.4031,44.3086,44.3558,38564.0
2018-07-06 10:10:00,56.37,56.47,56.37,56.39,41287.0,44.3637,44.4424,44.3637,44.3794,41287.0
2018-07-06 10:15:00,56.38,56.43,56.33,56.33,36722.0,44.3716,44.4109,44.3322,44.3322,36722.0
2018-07-06 10:20:00,56.33,56.35,56.27,56.28,37731.0,44.3322,44.348,44.285,44.2929,37731.0
2018-07-06 10:25:00,56.28,56.39,56.24,56.37,47826.0,44.2929,44.3794,44.2614,44.3637,47826.0
2018-07-06 10:30:00,56.38,56.45,56.31,56.33,46750.0,44.3716,44.4267,44.3165,44.3322,46750.0
2018-07-06 10:35:00,56.34,56.39,56.31,56.38,37583.0,44.3401,44.3794,44.3165,44.3716,37583.0
2018-07-06 10:40:00,56.38,56.42,56.33,56.36,43581.0,44.3716,44.4031,44.3322,44.3558,43581.0
2018-07-06 10:45:00,56.36,56.46,56.31,56.42,114727.0,44.3558,44.4345,44.3165,44.4031,114727.0
2018-07-06 10:50:00,56.41,56.44,56.36,56.41,22552.0,44.3952,44.4188,44.3558,44.3952,22552.0
2018-07-06 10:55:00,56.41,56.51,56.39,56.47,43541.0,44.3952,44.4739,44.3794,44.4424,43541.0
2018-07-06 11:00:00,56.47,56.54,56.42,56.43,30622.0,44.4424,44.4975,44.4031,44.4109,30622.0
2018-07-06 11:05:00,56.43,56.52,56.42,56.52,20523.0,44.4109,44.4818,44.4031,44.4818,20523.0
2018-07-06 11:10:00,56.51,56.54,56.49,56.54,18996.0,44.4739,44.4975,44.4581,44.4975,18996.0
2018-07-06 11:15:00,56.54,56.6,56.48,56.59,98371.0,44.4975,44.5447,44.4503,44.5368,98371.0
2018-07-06 11:20:00,56.59,56.6,56.55,56.56,52857.0,44.5368,44.5447,44.5054,44.5132,52857.0
2018-07-06 11:25:00,56.56,56.57,56.5,56.53,41942.0,44.5132,44.5211,44.466,44.4896,41942.0
2018-07-06 11:30:00,56.53,56.54,56.5,56.54,82995.0,44.4896,44.4975,44.466,44.4975,82995.0
2018-07-06 11:35:00,56.54,56.54,56.45,56.48,110172.0,44.4975,44.4975,44.4267,44.4503,110172.0
2018-07-06 11:40:00,56.48,56.52,56.42,56.52,68437.0,44.4503,44.4818,44.4031,44.4818,68437.0
2018-07-06 11:45:00,56.52,56.52,56.48,56.5,50894.0,44.4818,44.4818,44.4503,44.466,50894.0
2018-07-06 11:50:00,56.51,56.51,56.46,56.48,30217.0,44.4739,44.4739,44.4345,44.4503,30217.0
2018-07-06 11:55:00,56.48,56.51,56.47,56.48,32932.0,44.4503,44.4739,44.4424,44.4503,32932.0
2018-07-06 12:00:00,56.49,56.51,56.48,56.5,38395.0,44.4581,44.4739,44.4503,44.466,38395.0
2018-07-06 12:05:00,56.5,56.52,56.47,56.49,29928.0,44.466,44.4818,44.4424,44.4581,29928.0
2018-07-06 12:10:00,56.5,56.52,56.49,56.51,12936.0,44.466,44.4818,44.4581,44.4739,12936.0
2018-07-06 12:15:00,56.52,56.52,56.44,56.45,23414.0,44.4818,44.4818,44.4188,44.4267,23414.0
2018-07-06 12:20:00,56.45,56.45,56.41,56.44,28864.0,44.4267,44.4267,44.3952,44.4188,28864.0
2018-07-06 12:25:00,56.45,56.47,56.43,56.46,26969.0,44.4267,44.4424,44.4109,44.4345,26969.0
2018-07-06 12:30:00,56.46,56.47,56.42,56.43,53288.0,44.4345,44.4424,44.4031,44.4109,53288.0
2018-07-06 12:35:00,56.43,56.49,56.42,56.44,35347.0,44.4109,44.4581,44.4031,44.4188,35347.0
2018-07-06 12:40:00,56.44,56.47,56.43,56.45,29188.0,44.4188,44.4424,44.4109,44.4267,29188.0
2018-07-06 12:45:00,56.45,56.46,56.41,56.43,58800.0,44.4267,44.4345,44.3952,44.4109,58800.0
2018-07-06 12:50:00,56.43,56.45,56.36,56.36,59850.0,44.4109,44.4267,44.3558,44.3558,59850.0
2018-07-06 12:55:00,56.36,56.36,56.32,56.35,36694.0,44.3558,44.3558,44.3244,44.348,36694.0
2018-07-06 13:00:00,56.35,56.36,56.33,56.35,21960.0,44.348,44.3558,44.3322,44.348,21960.0
2018-07-06 13:05:00,56.34,56.36,56.33,56.33,16873.0,44.3401,44.3558,44.3322,44.3322,16873.0
2018-07-06 13:10:00,56.33,56.37,56.31,56.35,33180.0,44.3322,44.3637,44.3165,44.348,33180.0
2018-07-06 13:15:00,56.35,56.43,56.35,56.42,20470.0,44.348,44.4109,44.348,44.4031,20470.0
2018-07-06 13:20:00,56.42,56.47,56.4,56.45,30486.0,44.4031,44.4424,44.3873,44.4267,30486.0
2018-07-06 13:25:00,56.44,56.45,56.41,56.43,21936.0,44.4188,44.4267,44.3952,44.4109,21936.0
2018-07-06 13:30:00,56.43,56.45,56.41,56.44,21456.0,44.4109,44.4267,44.3952,44.4188,21456.0
2018-07-06 13:35:00,56.44,56.53,56.44,56.48,32092.0,44.4188,44.4896,44.4188,44.4503,32092.0
2018-07-06 13:40:00,56.49,56.51,56.44,56.47,28480.0,44.4581,44.4739,44.4188,44.4424,28480.0
2018-07-06 13:45:00,56.47,56.54,56.46,56.52,102258.0,44.4424,44.4975,44.4345,44.4818,102258.0
2018-07-06 13:50:00,56.51,56.53,56.49,56.53,12755.0,44.4739,44.4896,44.4581,44.4896,12755.0
2018-07-06 13:55:00,56.53,56.53,56.47,56.47,21794.0,44.4896,44.4896,44.4424,44.4424,21794.0
2018-07-06 14:00:00,56.48,56.52,56.47,56.51,26184.0,44.4503,44.4818,44.4424,44.4739,26184.0
2018-07-06 14:05:00,56.51,56.52,56.48,56.49,28185.0,44.4739,44.4818,44.4503,44.4581,28185.0
2018-07-06 14:10:00,56.49,56.54,56.49,56.51,25025.0,44.4581,44.4975,44.4581,44.4739,25025.0
2018-07-06 14:15:00,56.5,56.53,56.49,56.5,47279.0,44.466,44.4896,44.4581,44.466,47279.0
2018-07-06 14:20:00,56.51,56.55,56.5,56.54,48331.0,44.4739,44.5054,44.466,44.4975,48331.0
2018-07-06 14:25:00,56.55,56.65,56.54,56.64,149942.0,44.5054,44.5841,44.4975,44.5762,149942.0
2018-07-06 14:30:00,56.64,56.67,56.61,56.63,35863.0,44.5762,44.5998,44.5526,44.5683,35863.0
2018-07-06 14:35:00,56.63,56.63,56.56,56.58,21347.0,44.5683,44.5683,44.5132,44.529,21347.0
2018-07-06 14:40:00,56.58,56.58,56.53,56.57,27389.0,44.529,44.529,44.4896,44.5211,27389.0
2018-07-06 14:45:00,56.57,56.59,56.54,56.59,35402.0,44.5211,44.5368,44.4975,44.5368,35402.0
2018-07-06 14:50:00,56.6,56.62,56.57,56.62,22567.0,44.5447,44.5605,44.5211,44.5605,22567.0
2018-07-06 14:55:00,56.62,56.67,56.62,56.65,84633.0,44.5605,44.5998,44.5605,44.5841,84633.0
2018-07-06 15:00:00,56.64,56.69,56.64,56.67,66441.0,44.5762,44.6155,44.5762,44.5998,66441.0
2018-07-06 15:05:00,56.66,56.67,56.59,56.59,43617.0,44.5919,44.5998,44.5368,44.5368,43617.0
2018-07-06 15:10:00,56.6,56.63,56.59,56.61,25387.0,44.5447,44.5683,44.5368,44.5526,25387.0
2018-07-06 15:15:00,56.61,56.61,56.56,56.57,30385.0,44.5526,44.5526,44.5132,44.5211,30385.0
2018-07-06 15:20:00,56.58,56.6,56.56,56.58,34039.0,44.529,44.5447,44.5132,44.529,34039.0
2018-07-06 15:25:00,56.57,56.64,56.57,56.64,38359.0,44.5211,44.5762,44.5211,44.5762,38359.0
2018-07-06 15:30:00,56.64,56.64,56.6,56.61,46417.0,44.5762,44.5762,44.5447,44.5526,46417.0
2018-07-06 15:35:00,56.61,56.61,56.54,56.58,77360.0,44.5526,44.5526,44.4975,44.529,77360.0
2018-07-06 15:40:00,56.58,56.58,56.5,56.5,108965.0,44.529,44.529,44.466,44.466,108965.0
2018-07-06 15:45:00,56.5,56.53,56.47,56.5,118478.0,44.466,44.4896,44.4424,44.466,118478.0
2018-07-06 15:50:00,56.5,56.57,56.47,56.55,78229.0,44.466,44.5211,44.4424,44.5054,78229.0
2018-07-06 15:55:00,56.55,56.62,56.54,56.55,297338.0,44.5054,44.5605,44.4975,44.5054,297338.0
2018-07-09 09:30:00,56.64,56.66,56.39,56.46,80691.0,44.5762,44.5919,44.3794,44.4345,80691.0
2018-07-09 09:35:00,56.47,56.47,56.32,56.39,50611.0,44.4424,44.4424,44.3244,44.3794,50611.0
2018-07-09 09:40:00,56.4,56.53,56.39,56.52,37149.0,44.3873,44.4896,44.3794,44.4818,37149.0
2018-07-09 09:45:00,56.53,56.63,56.52,56.58,117673.0,44.4896,44.5683,44.4818,44.529,117673.0
2018-07-09 09:50:00,56.58,56.6,56.46,56.48,30194.0,44.529,44.5447,44.4345,44.4503,30194.0
2018-07-09 09:55:00,56.45,56.46,56.38,56.39,33165.0,44.4267,44.4345,44.3716,44.3794,33165.0
2018-07-09 10:00:00,56.38,56.49,56.38,56.46,24077.0,44.3716,44.4581,44.3716,44.4345,24077.0
2018-07-09 10:05:00,56.47,56.51,56.38,56.39,36545.0,44.4424,44.4739,44.3716,44.3794,36545.0
2018-07-09 10:10:00,56.39,56.52,56.39,56.45,34224.0,44.3794,44.4818,44.3794,44.4267,34224.0
2018-07-09 10:15:00,56.45,56.46,56.41,56.45,18110.0,44.4267,44.4345,44.3952,44.4267,18110.0
2018-07-09 10:20:00,56.46,56.5,56.42,56.45,24195.0,44.4345,44.466,44.4031,44.4267,24195.0
2018-07-09 10:25:00,56.44,56.5,56.41,56.49,16532.0,44.4188,44.466,44.3952,44.4581,16532.0
2018-07-09 10:30:00,56.49,56.52,56.42,56.42,34408.0,44.4581,44.4818,44.4031,44.4031,34408.0
2018-07-09 10:35:00,56.42,56.43,56.36,56.36,26761.0,44.4031,44.4109,44.3558,44.3558,26761.0
2018-07-09 10:40:00,56.36,56.37,56.29,56.35,35761.0,44.3558,44.3637,44.3007,44.348,35761.0
2018-07-09 10:45:00,56.36,56.41,56.35,56.38,22158.0,44.3558,44.3952,44.348,44.3716,22158.0
2018-07-09 10:50:00,56.38,56.41,56.35,56.37,29446.0,44.3716,44.3952,44.348,44.3637,29446.0
2018-07-09 10:55:00,56.38,56.45,56.37,56.45,32761.0,44.3716,44.4267,44.3637,44.4267,32761.0
2018-07-09 11:00:00,56.45,56.49,56.38,56.4,33187.0,44.4267,44.4581,44.3716,44.3873,33187.0
2018-07-09 11:05:00,56.4,56.44,56.37,56.43,27246.0,44.3873,44.4188,44.3637,44.4109,27246.0
2018-07-09 11:10:00,56.42,56.56,56.42,56.56,32781.0,44.4031,44.5132,44.4031,44.5132,32781.0
2018-07-09 11:15:00,56.56,56.56,56.49,56.53,24190.0,44.5132,44.5132,44.4581,44.4896,24190.0
2018-07-09 11:20:00,56.53,56.54,56.51,56.53,16532.0,44.4896,44.4975,44.4739,44.4896,16532.0
2018-07-09 11:25:00,56.53,56.56,56.49,56.49,41032.0,44.4896,44.5132,44.4581,44.4581,41032.0
2018-07-09 11:30:00,56.49,56.55,56.47,56.51,27822.0,44.4581,44.5054,44.4424,44.4739,27822.0
2018-07-09 11:35:00,56.51,56.56,56.5,56.54,26216.0,44.4739,44.5132,44.466,44.4975,26216.0
2018-07-09 11:40:00,56.53,56.55,56.48,56.49,30312.0,44.4896,44.5054,44.4503,44.4581,30312.0
2018-07-09 11:45:00,56.5,56.53,56.45,56.5,75134.0,44.466,44.4896,44.4267,44.466,75134.0
2018-07-09 11:50:00,56.49,56.53,56.45,56.53,67933.0,44.4581,44.4896,44.4267,44.4896,67933.0
2018-07-09 11:55:00,56.54,56.59,56.51,56.57,42594.0,44.4975,44.5368,44.4739,44.5211,42594.0
2018-07-09 12:00:00,56.58,56.65,56.56,56.63,26939.0,44.529,44.5841,44.5132,44.5683,26939.0
2018-07-09 12:05:00,56.63,56.66,56.59,56.66,134864.0,44.5683,44.5919,44.5368,44.5919,134864.0
2018-07-09 12:10:00,56.66,56.7,56.64,56.66,30311.0,44.5919,44.6234,44.5762,44.5919,30311.0
2018-07-09 12:15:00,56.66,56.67,56.63,56.64,36207.0,44.5919,44.5998,44.5683,44.5762,36207.0
2018-07-09 12:20:00,56.65,56.67,56.63,56.64,47387.0,44.5841,44.5998,44.5683,44.5762,47387.0
2018-07-09 12:25:00,56.63,56.71,56.63,56.69,33464.0,44.5683,44.6313,44.5683,44.6155,33464.0
2018-07-09 12:30:00,56.69,56.7,56.64,56.66,33711.0,44.6155,44.6234,44.5762,44.5919,33711.0
2018-07-09 12:35:00,56.67,56.71,56.66,56.7,21752.0,44.5998,44.6313,44.5919,44.6234,21752.0
2018-07-09 12:40:00,56.71,56.71,56.65,56.66,29141.0,44.6313,44.6313,44.5841,44.5919,29141.0
2018-07-09 12:45:00,56.66,56.68,56.66,56.66,19992.0,44.5919,44.6077,44.5919,44.5919,19992.0
2018-07-09 12:50:00,56.67,56.72,56.67,56.7,31581.0,44.5998,44.6392,44.5998,44.6234,31581.0
2018-07-09 12:55:00,56.71,56.75,56.69,56.7,45129.0,44.6313,44.6628,44.6155,44.6234,45129.0
2018-07-09 13:00:00,56.7,56.7,56.66,56.67,17632.0,44.6234,44.6234,44.5919,44.5998,17632.0
2018-07-09 13:05:00,56.68,56.69,56.55,56.55,31649.0,44.6077,44.6155,44.5054,44.5054,31649.0
2018-07-09 13:10:00,56.55,56.56,56.48,56.49,48384.0,44.5054,44.5132,44.4503,44.4581,48384.0
2018-07-09 13:15:00,56.49,56.52,56.45,56.45,40666.0,44.4581,44.4818,44.4267,44.4267,40666.0
2018-07-09 13:20:00,56.45,56.46,56.42,56.45,39998.0,44.4267,44.4345,44.4031,44.4267,39998.0
2018-07-09 13:25:00,56.45,56.5,56.43,56.43,44674.0,44.4267,44.466,44.4109,44.4109,44674.0
2018-07-09 13:30:00,56.44,56.45,56.39,56.43,43726.0,44.4188,44.4267,44.3794,44.4109,43726.0
2018-07-09 13:35:00,56.43,56.46,56.39,56.42,52480.0,44.4109,44.4345,44.3794,44.4031,52480.0
2018-07-09 13:40:00,56.42,56.43,56.36,56.36,42951.0,44.4031,44.4109,44.3558,44.3558,42951.0
2018-07-09 13:45:00,56.37,56.4,56.3,56.4,53299.0,44.3637,44.3873,44.3086,44.3873,53299.0
2018-07-09 13:50:00,56.4,56.49,56.39,56.49,27464.0,44.3873,44.4581,44.3794,44.4581,27464.0
2018-07-09 13:55:00,56.49,56.5,56.46,56.46,21952.0,44.4581,44.466,44.4345,44.4345,21952.0
2018-07-09 14:00:00,56.46,56.49,56.45,56.46,24884.0,44.4345,44.4581,44.4267,44.4345,24884.0
2018-07-09 14:05:00,56.46,56.47,56.43,56.43,23265.0,44.4345,44.4424,44.4109,44.4109,23265.0
2018-07-09 14:10:00,56.43,56.46,56.42,56.46,36930.0,44.4109,44.4345,44.4031,44.4345,36930.0
2018-07-09 14:15:00,56.47,56.52,56.46,56.51,34554.0,44.4424,44.4818,44.4345,44.4739,34554.0
2018-07-09 14:20:00,56.5,56.55,56.48,56.54,57220.0,44.466,44.5054,44.4503,44.4975,57220.0
2018-07-09 14:25:00,56.54,56.57,56.54,56.55,19828.0,44.4975,44.5211,44.4975,44.5054,19828.0
2018-07-09 14:30:00,56.55,56.57,56.53,56.54,28981.0,44.5054,44.5211,44.4896,44.4975,28981.0
2018-07-09 14:35:00,56.55,56.6,56.54,56.55,62342.0,44.5054,44.5447,44.4975,44.5054,62342.0
2018-07-09 14:40:00,56.55,56.59,56.55,56.57,18411.0,44.5054,44.5368,44.5054,44.5211,18411.0
2018-07-09 14:45:00,56.57,56.58,56.53,56.53,20365.0,44.5211,44.529,44.4896,44.4896,20365.0
2018-07-09 14:50:00,56.54,56.55,56.52,56.52,38563.0,44.4975,44.5054,44.4818,44.4818,38563.0
2018-07-09 14:55:00,56.52,56.58,56.52,56.56,26243.0,44.4818,44.529,44.4818,44.5132,26243.0
2018-07-09 15:00:00,56.57,56.59,56.54,56.57,29169.0,44.5211,44.5368,44.4975,44.5211,29169.0
2018-07-09 15:05:00,56.56,56.57,56.54,56.54,50566.0,44.5132,44.5211,44.4975,44.4975,50566.0
2018-07-09 15:10:00,56.54,56.56,56.54,56.56,16664.0,44.4975,44.5132,44.4975,44.5132,16664.0
2018-07-09 15:15:00,56.56,56.56,56.5,56.52,43491.0,44.5132,44.5132,44.466,44.4818,43491.0
2018-07-09 15:20:00,56.51,56.53,56.51,56.52,27854.0,44.4739,44.4896,44.4739,44.4818,27854.0
2018-07-09 15:25:00,56.53,56.53,56.51,56.53,40125.0,44.4896,44.4896,44.4739,44.4896,40125.0
2018-07-09 15:30:00,56.54,56.54,56.51,56.52,50939.0,44.4975,44.4975,44.4739,44.4818,50939.0
2018-07-09 15:35:00,56.52,56.52,56.47,56.48,51281.0,44.4818,44.4818,44.4424,44.4503,51281.0
2018-07-09 15:40:00,56.47,56.49,56.47,56.48,31121.0,44.4424,44.4581,44.4424,44.4503,31121.0
2018-07-09 15:45:00,56.48,56.52,56.47,56.48,101095.0,44.4503,44.4818,44.4424,44.4503,101095.0
2018-07-09 15:50:00,56.47,56.48,56.44,56.48,97460.0,44.4424,44.4503,44.4188,44.4503,97460.0
2018-07-09 15:55:00,56.47,56.48,56.43,56.45,232087.0,44.4424,44.4503,44.4109,44.4267,232087.0
2018-07-10 09:30:00,56.75,56.77,56.48,56.54,110873.0,44.6628,44.6785,44.4503,44.4975,110873.0
2018-07-10 09:35:00,56.54,56.54,56.33,56.35,27103.0,44.4975,44.4975,44.3322,44.348,27103.0
2018-07-10 09:40:00,56.36,56.42,56.34,56.41,22871.0,44.3558,44.4031,44.3401,44.3952,22871.0
2018-07-10 09:45:00,56.41,56.42,56.33,56.35,44085.0,44.3952,44.4031,44.3322,44.348,44085.0
2018-07-10 09:50:00,56.36,56.42,56.33,56.36,36361.0,44.3558,44.4031,44.3322,44.3558,36361.0
2018-07-10 09:55:00,56.36,56.44,56.27,56.28,39925.0,44.3558,44.4188,44.285,44.2929,39925.0
2018-07-10 10:00:00,56.28,56.29,56.11,56.23,75314.0,44.2929,44.3007,44.1591,44.2535,75314.0
2018-07-10 10:05:00,56.22,56.25,56.17,56.2,40925.0,44.2457,44.2693,44.2063,44.2299,40925.0
2018-07-10 10:10:00,56.21,56.22,56.18,56.22,33361.0,44.2378,44.2457,44.2142,44.2457,33361.0
2018-07-10 10:15:00,56.23,56.24,56.16,56.16,22202.0,44.2535,44.2614,44.1984,44.1984,22202.0
2018-07-10 10:20:00,56.16,56.17,56.07,56.1,42935.0,44.1984,44.2063,44.1276,44.1512,42935.0
2018-07-10 10:25:00,56.1,56.13,56.07,56.11,25194.0,44.1512,44.1748,44.1276,44.1591,25194.0
2018-07-10 10:30:00,56.12,56.18,56.1,56.11,23705.0,44.167,44.2142,44.1512,44.1591,23705.0
2018-07-10 10:35:00,56.11,56.16,56.1,56.12,23449.0,44.1591,44.1984,44.1512,44.167,23449.0
2018-07-10 10:40:00,56.13,56.16,56.13,56.15,20482.0,44.1748,44.1984,44.1748,44.1906,20482.0
2018-07-10 10:45:00,56.14,56.18,56.12,56.13,38653.0,44.1827,44.2142,44.167,44.1748,38653.0
2018-07-10 10:50:00,56.13,56.14,56.05,56.07,43008.0,44.1748,44.1827,44.1119,44.1276,43008.0
2018-07-10 10:55:00,56.06,56.07,56.02,56.02,36826.0,44.1197,44.1276,44.0883,44.0883,36826.0
2018-07-10 11:00:00,56.03,56.11,56.01,56.08,40310.0,44.0961,44.1591,44.0804,44.1355,40310.0
2018-07-10 11:05:00,56.08,56.17,56.07,56.16,35219.0,44.1355,44.2063,44.1276,44.1984,35219.0
2018-07-10 11:10:00,56.16,56.16,56.08,56.08,32465.0,44.1984,44.1984,44.1355,44.1355,32465.0
2018-07-10 11:15:00,56.09,56.1,56.05,56.08,32324.0,44.1433,44.1512,44.1119,44.1355,32324.0
2018-07-10 11:20:00,56.08,56.09,56.0,56.03,42247.0,44.1355,44.1433,44.0725,44.0961,42247.0
2018-07-10 11:25:00,56.04,56.14,56.04,56.14,27403.0,44.104,44.1827,44.104,44.1827,27403.0
2018-07-10 11:30:00,56.13,56.19,56.13,56.16,35048.0,44.1748,44.222,44.1748,44.1984,35048.0
2018-07-10 11:35:00,56.15,56.21,56.15,56.21,21081.0,44.1906,44.2378,44.1906,44.2378,21081.0
2018-07-10 11:40:00,56.22,56.26,56.21,56.24,17567.0,44.2457,44.2771,44.2378,44.2614,17567.0
2018-07-10 11:45:00,56.24,56.25,56.19,56.2,19800.0,44.2614,44.2693,44.222,44.2299,19800.0
2018-07-10 11:50:00,56.19,56.2,56.14,56.17,20176.0,44.222,44.2299,44.1827,44.2063,20176.0
2018-07-10 11:55:00,56.17,56.19,56.15,56.19,13400.0,44.2063,44.222,44.1906,44.222,13400.0
2018-07-10 12:00:00,56.19,56.22,56.17,56.22,19367.0,44.222,44.2457,44.2063,44.2457,19367.0
2018-07-10 12:05:00,56.22,56.25,56.19,56.19,23215.0,44.2457,44.2693,44.222,44.222,23215.0
2018-07-10 12:10:00,56.18,56.2,56.17,56.2,14162.0,44.2142,44.2299,44.2063,44.2299,14162.0
2018-07-10 12:15:00,56.19,56.21,56.18,56.2,19819.0,44.222,44.2378,44.2142,44.2299,19819.0
2018-07-10 12:20:00,56.21,56.21,56.17,56.18,15104.0,44.2378,44.2378,44.2063,44.2142,15104.0
2018-07-10 12:25:00,56.17,56.19,56.13,56.18,18797.0,44.2063,44.222,44.1748,44.2142,18797.0
2018-07-10 12:30:00,56.17,56.22,56.17,56.21,20007.0,44.2063,44.2457,44.2063,44.2378,20007.0
2018-07-10 12:35:00,56.22,56.23,56.15,56.17,15174.0,44.2457,44.2535,44.1906,44.2063,15174.0
2018-07-10 12:40:00,56.17,56.18,56.08,56.1,22182.0,44.2063,44.2142,44.1355,44.1512,22182.0
2018-07-10 12:45:00,56.1,56.13,56.08,56.08,20461.0,44.1512,44.1748,44.1355,44.1355,20461.0
2018-07-10 12:50:00,56.09,56.09,56.03,56.05,24983.0,44.1433,44.1433,44.0961,44.1119,24983.0
2018-07-10 12:55:00,56.06,56.1,56.05,56.1,25046.0,44.1197,44.1512,44.1119,44.1512,25046.0
2018-07-10 13:00:00,56.1,56.11,56.08,56.09,13263.0,44.1512,44.1591,44.1355,44.1433,13263.0
2018-07-10 13:05:00,56.09,56.13,56.09,56.11,22951.0,44.1433,44.1748,44.1433,44.1591,22951.0
2018-07-10 13:10:00,56.1,56.12,56.07,56.09,21051.0,44.1512,44.167,44.1276,44.1433,21051.0
2018-07-10 13:15:00,56.09,56.1,56.05,56.09,23766.0,44.1433,44.1512,44.1119,44.1433,23766.0
2018-07-10 13:20:00,56.1,56.11,56.08,56.09,17780.0,44.1512,44.1591,44.1355,44.1433,17780.0
2018-07-10 13:25:00,56.08,56.11,56.08,56.1,13198.0,44.1355,44.1591,44.1355,44.1512,13198.0
2018-07-10 13:30:00,56.1,56.1,56.04,56.05,34126.0,44.1512,44.1512,44.104,44.1119,34126.0
2018-07-10 13:35:00,56.05,56.1,56.05,56.1,13047.0,44.1119,44.1512,44.1119,44.1512,13047.0
2018-07-10 13:40:00,56.1,56.16,56.1,56.15,24055.0,44.1512,44.1984,44.1512,44.1906,24055.0
2018-07-10 13:45:00,56.15,56.16,56.13,56.15,14836.0,44.1906,44.1984,44.1748,44.1906,14836.0
2018-07-10 13:50:00,56.15,56.2,56.14,56.19,17315.0,44.1906,44.2299,44.1827,44.222,17315.0
2018-07-10 13:55:00,56.19,56.25,56.18,56.21,30447.0,44.222,44.2693,44.2142,44.2378,30447.0
2018-07-10 14:00:00,56.2,56.26,56.2,56.25,34552.0,44.2299,44.2771,44.2299,44.2693,34552.0
2018-07-10 14:05:00,56.24,56.25,56.21,56.22,25069.0,44.2614,44.2693,44.2378,44.2457,25069.0
2018-07-10 14:10:00,56.21,56.24,56.19,56.22,29866.0,44.2378,44.2614,44.222,44.2457,29866.0
2018-07-10 14:15:00,56.22,56.26,56.21,56.25,27916.0,44.2457,44.2771,44.2378,44.2693,27916.0
2018-07-10 14:20:00,56.26,56.36,56.25,56.34,165953.0,44.2771,44.3558,44.2693,44.3401,165953.0
2018-07-10 14:25:00,56.35,56.4,56.34,56.35,31854.0,44.348,44.3873,44.3401,44.348,31854.0
2018-07-10 14:30:00,56.35,56.38,56.34,56.34,18498.0,44.348,44.3716,44.3401,44.3401,18498.0
2018-07-10 14:35:00,56.34,56.36,56.33,56.33,23849.0,44.3401,44.3558,44.3322,44.3322,23849.0
2018-07-10 14:40:00,56.33,56.33,56.29,56.31,13956.0,44.3322,44.3322,44.3007,44.3165,13956.0
2018-07-10 14:45:00,56.32,56.33,56.3,56.32,19947.0,44.3244,44.3322,44.3086,44.3244,19947.0
2018-07-10 14:50:00,56.31,56.33,56.28,56.29,29689.0,44.3165,44.3322,44.2929,44.3007,29689.0
2018-07-10 14:55:00,56.28,56.33,56.28,56.33,30911.0,44.2929,44.3322,44.2929,44.3322,30911.0
2018-07-10 15:00:00,56.33,56.34,56.3,56.3,25047.0,44.3322,44.3401,44.3086,44.3086,25047.0
2018-07-10 15:05:00,56.3,56.31,56.27,56.3,36526.0,44.3086,44.3165,44.285,44.3086,36526.0
2018-07-10 15:10:00,56.3,56.3,56.26,56.29,40578.0,44.3086,44.3086,44.2771,44.3007,40578.0
2018-07-10 15:15:00,56.3,56.3,56.28,56.3,37304.0,44.3086,44.3086,44.2929,44.3086,37304.0
2018-07-10 15:20:00,56.3,56.31,56.28,56.28,41397.0,44.3086,44.3165,44.2929,44.2929,41397.0
2018-07-10 15:25:00,56.28,56.29,56.25,56.25,30196.0,44.2929,44.3007,44.2693,44.2693,30196.0
2018-07-10 15:30:00,56.26,56.26,56.22,56.23,63706.0,44.2771,44.2771,44.2457,44.2535,63706.0
2018-07-10 15:35:00,56.23,56.23,56.2,56.22,69487.0,44.2535,44.2535,44.2299,44.2457,69487.0
2018-07-10 15:40:00,56.22,56.22,56.17,56.18,67259.0,44.2457,44.2457,44.2063,44.2142,67259.0
2018-07-10 15:45:00,56.17,56.21,56.14,56.18,90346.0,44.2063,44.2378,44.1827,44.2142,90346.0
2018-07-10 15:50:00,56.18,56.2,56.15,56.19,104424.0,44.2142,44.2299,44.1906,44.222,104424.0
2018-07-10 15:55:00,56.19,56.23,56.16,56.19,275392.0,44.222,44.2535,44.1984,44.222,275392.0
2018-07-11 09:30:00,56.0,56.11,55.93,55.96,126749.0,44.0725,44.1591,44.0174,44.041,126749.0
2018-07-11 09:35:00,55.97,56.06,55.95,56.04,32891.0,44.0489,44.1197,44.0332,44.104,32891.0
2018-07-11 09:40:00,56.03,56.07,55.95,56.01,90677.0,44.0961,44.1276,44.0332,44.0804,90677.0
2018-07-11 09:45:00,56.0,56.05,55.81,55.81,47536.0,44.0725,44.1119,43.923,43.923,47536.0
2018-07-11 09:50:00,55.8,55.9,55.78,55.81,65388.0,43.9151,43.9938,43.8994,43.923,65388.0
2018-07-11 09:55:00,55.81,55.89,55.8,55.81,38324.0,43.923,43.9859,43.9151,43.923,38324.0
2018-07-11 10:00:00,55.8,55.88,55.75,55.85,34065.0,43.9151,43.9781,43.8758,43.9545,34065.0
2018-07-11 10:05:00,55.82,55.86,55.81,55.86,3400.0,43.9309,43.9623,43.923,43.9623,3400.0
2018-07-11 10:10:00,55.85,55.87,55.75,55.86,39348.0,43.9545,43.9702,43.8758,43.9623,39348.0
2018-07-11 10:15:00,55.86,55.97,55.86,55.88,28149.0,43.9623,44.0489,43.9623,43.9781,28149.0
2018-07-11 10:20:00,55.88,55.98,55.88,55.95,27058.0,43.9781,44.0568,43.9781,44.0332,27058.0
2018-07-11 10:25:00,55.96,56.04,55.95,56.0,50066.0,44.041,44.104,44.0332,44.0725,50066.0
2018-07-11 10:30:00,56.01,56.01,55.87,55.88,65931.0,44.0804,44.0804,43.9702,43.9781,65931.0
2018-07-11 10:35:00,55.88,55.89,55.77,55.79,37261.0,43.9781,43.9859,43.8915,43.9072,37261.0
2018-07-11 10:40:00,55.79,55.79,55.69,55.7,36367.0,43.9072,43.9072,43.8285,43.8364,36367.0
2018-07-11 10:45:00,55.7,55.74,55.66,55.71,29492.0,43.8364,43.8679,43.8049,43.8443,29492.0
2018-07-11 10:50:00,55.71,55.71,55.63,55.65,30707.0,43.8443,43.8443,43.7813,43.7971,30707.0
2018-07-11 10:55:00,55.65,55.69,55.6,55.68,23307.0,43.7971,43.8285,43.7577,43.8207,23307.0
2018-07-11 11:00:00,55.68,55.83,55.67,55.8,32234.0,43.8207,43.9387,43.8128,43.9151,32234.0
2018-07-11 11:05:00,55.8,55.85,55.79,55.84,24519.0,43.9151,43.9545,43.9072,43.9466,24519.0
2018-07-11 11:10:00,55.84,55.84,55.78,55.81,25991.0,43.9466,43.9466,43.8994,43.923,25991.0
2018-07-11 11:15:00,55.8,55.82,55.77,55.78,23370.0,43.9151,43.9309,43.8915,43.8994,23370.0
2018-07-11 11:20:00,55.77,55.81,55.74,55.79,25201.0,43.8915,43.923,43.8679,43.9072,25201.0
2018-07-11 11:25:00,55.8,55.8,55.69,55.7,33439.0,43.9151,43.9151,43.8285,43.8364,33439.0
2018-07-11 11:30:00,55.69,55.74,55.65,55.73,27145.0,43.8285,43.8679,43.7971,43.86,27145.0
2018-07-11 11:35:00,55.73,55.75,55.69,55.69,33342.0,43.86,43.8758,43.8285,43.8285,33342.0
2018-07-11 11:40:00,55.69,55.71,55.62,55.64,31940.0,43.8285,43.8443,43.7734,43.7892,31940.0
2018-07-11 11:45:00,55.64,55.64,55.53,55.61,54307.0,43.7892,43.7892,43.7026,43.7656,54307.0
2018-07-11 11:50:00,55.6,55.64,55.58,55.6,24012.0,43.7577,43.7892,43.742,43.7577,24012.0
2018-07-11 11:55:00,55.6,55.66,55.55,55.56,26613.0,43.7577,43.8049,43.7184,43.7262,26613.0
2018-07-11 12:00:00,55.55,55.61,55.55,55.61,23422.0,43.7184,43.7656,43.7184,43.7656,23422.0
2018-07-11 12:05:00,55.6,55.63,55.59,55.62,29166.0,43.7577,43.7813,43.7498,43.7734,29166.0
2018-07-11 12:10:00,55.62,55.72,55.59,55.71,51920.0,43.7734,43.8521,43.7498,43.8443,51920.0
2018-07-11 12:15:00,55.71,55.81,55.7,55.8,45394.0,43.8443,43.923,43.8364,43.9151,45394.0
2018-07-11 12:20:00,55.8,55.82,55.73,55.74,34370.0,43.9151,43.9309,43.86,43.8679,34370.0
2018-07-11 12:25:00,55.74,55.75,55.68,55.71,20527.0,43.8679,43.8758,43.8207,43.8443,20527.0
2018-07-11 12:30:00,55.7,55.78,55.66,55.76,25652.0,43.8364,43.8994,43.8049,43.8836,25652.0
2018-07-11 12:35:00,55.75,55.75,55.72,55.72,21864.0,43.8758,43.8758,43.8521,43.8521,21864.0
2018-07-11 12:40:00,55.72,55.74,55.67,55.69,25949.0,43.8521,43.8679,43.8128,43.8285,25949.0
2018-07-11 12:45:00,55.68,55.75,55.67,55.74,26029.0,43.8207,43.8758,43.8128,43.8679,26029.0
2018-07-11 12:50:00,55.73,55.73,55.69,55.72,14997.0,43.86,43.86,43.8285,43.8521,14997.0
2018-07-11 12:55:00,55.72,55.73,55.62,55.63,22075.0,43.8521,43.86,43.7734,43.7813,22075.0
2018-07-11 13:00:00,55.63,55.69,55.63,55.66,25724.0,43.7813,43.8285,43.7813,43.8049,25724.0
2018-07-11 13:05:00,55.66,55.68,55.64,55.65,26124.0,43.8049,43.8207,43.7892,43.7971,26124.0
2018-07-11 13:10:00,55.64,55.68,55.62,55.68,16125.0,43.7892,43.8207,43.7734,43.8207,16125.0
2018-07-11 13:15:00,55.67,55.71,55.66,55.7,16408.0,43.8128,43.8443,43.8049,43.8364,16408.0
2018-07-11 13:20:00,55.7,55.77,55.7,55.77,19941.0,43.8364,43.8915,43.8364,43.8915,19941.0
2018-07-11 13:25:00,55.77,55.81,55.75,55.76,14410.0,43.8915,43.923,43.8758,43.8836,14410.0
2018-07-11 13:30:00,55.77,55.82,55.75,55.8,36343.0,43.8915,43.9309,43.8758,43.9151,36343.0
2018-07-11 13:35:00,55.8,55.81,55.75,55.76,16973.0,43.9151,43.923,43.8758,43.8836,16973.0
2018-07-11 13:40:00,55.76,55.81,55.76,55.8,20508.0,43.8836,43.923,43.8836,43.9151,20508.0
2018-07-11 13:45:00,55.8,55.81,55.77,55.8,12419.0,43.9151,43.923,43.8915,43.9151,12419.0
2018-07-11 13:50:00,55.8,55.81,55.72,55.72,20463.0,43.9151,43.923,43.8521,43.8521,20463.0
2018-07-11 13:55:00,55.72,55.73,55.71,55.71,14603.0,43.8521,43.86,43.8443,43.8443,14603.0
2018-07-11 14:00:00,55.71,55.8,55.7,55.77,21430.0,43.8443,43.9151,43.8364,43.8915,21430.0
2018-07-11 14:05:00,55.77,55.8,55.76,55.76,19760.0,43.8915,43.9151,43.8836,43.8836,19760.0
2018-07-11 14:10:00,55.75,55.75,55.68,55.71,25679.0,43.8758,43.8758,43.8207,43.8443,25679.0
2018-07-11 14:15:00,55.71,55.77,55.7,55.77,23524.0,43.8443,43.8915,43.8364,43.8915,23524.0
2018-07-11 14:20:00,55.77,55.8,55.76,55.79,23215.0,43.8915,43.9151,43.8836,43.9072,23215.0
2018-07-11 14:25:00,55.79,55.8,55.77,55.77,25411.0,43.9072,43.9151,43.8915,43.8915,25411.0
2018-07-11 14:30:00,55.77,55.84,55.77,55.79,94776.0,43.8915,43.9466,43.8915,43.9072,94776.0
2018-07-11 14:35:00,55.8,55.8,55.76,55.78,20279.0,43.9151,43.9151,43.8836,43.8994,20279.0
2018-07-11 14:40:00,55.78,55.81,55.76,55.8,20317.0,43.8994,43.923,43.8836,43.9151,20317.0
2018-07-11 14:45:00,55.8,55.8,55.77,55.8,30218.0,43.9151,43.9151,43.8915,43.9151,30218.0
2018-07-11 14:50:00,55.8,55.87,55.79,55.82,27132.0,43.9151,43.9702,43.9072,43.9309,27132.0
2018-07-11 14:55:00,55.83,55.83,55.77,55.79,16683.0,43.9387,43.9387,43.8915,43.9072,16683.0
2018-07-11 15:00:00,55.78,55.81,55.76,55.8,27568.0,43.8994,43.923,43.8836,43.9151,27568.0
2018-07-11 15:05:00,55.79,55.86,55.79,55.84,24366.0,43.9072,43.9623,43.9072,43.9466,24366.0
2018-07-11 15:10:00,55.84,55.85,55.78,55.78,26099.0,43.9466,43.9545,43.8994,43.8994,26099.0
2018-07-11 15:15:00,55.79,55.81,55.73,55.75,37393.0,43.9072,43.923,43.86,43.8758,37393.0
2018-07-11 15:20:00,55.76,55.78,55.74,55.76,34774.0,43.8836,43.8994,43.8679,43.8836,34774.0
2018-07-11 15:25:00,55.77,55.78,55.74,55.75,26935.0,43.8915,43.8994,43.8679,43.8758,26935.0
2018-07-11 15:30:00,55.76,55.84,55.75,55.83,58279.0,43.8836,43.9466,43.8758,43.9387,58279.0
2018-07-11 15:35:00,55.83,55.86,55.82,55.83,53012.0,43.9387,43.9623,43.9309,43.9387,53012.0
2018-07-11 15:40:00,55.82,55.84,55.75,55.75,67102.0,43.9309,43.9466,43.8758,43.8758,67102.0
2018-07-11 15:45:00,55.75,55.87,55.74,55.86,67741.0,43.8758,43.9702,43.8679,43.9623,67741.0
2018-07-11 15:50:00,55.85,55.86,55.77,55.86,137143.0,43.9545,43.9623,43.8915,43.9623,137143.0
2018-07-11 15:55:00,55.85,55.86,55.73,55.75,283437.0,43.9545,43.9623,43.86,43.8758,283437.0
2018-07-12 09:30:00,56.55,56.57,56.3,56.36,103821.0,44.5054,44.5211,44.3086,44.3558,103821.0
2018-07-12 09:35:00,56.35,56.38,56.26,56.27,19612.0,44.348,44.3716,44.2771,44.285,19612.0
2018-07-12 09:40:00,56.28,56.37,56.25,56.28,36053.0,44.2929,44.3637,44.2693,44.2929,36053.0
2018-07-12 09:45:00,56.3,56.37,56.24,56.24,42613.0,44.3086,44.3637,44.2614,44.2614,42613.0
2018-07-12 09:50:00,56.25,56.32,56.19,56.31,41304.0,44.2693,44.3244,44.222,44.3165,41304.0
2018-07-12 09:55:00,56.33,56.42,56.3,56.34,44500.0,44.3322,44.4031,44.3086,44.3401,44500.0
2018-07-12 10:00:00,56.34,56.42,56.33,56.34,38014.0,44.3401,44.4031,44.3322,44.3401,38014.0
2018-07-12 10:05:00,56.34,56.36,56.29,56.36,36666.0,44.3401,44.3558,44.3007,44.3558,36666.0
2018-07-12 10:10:00,56.36,56.38,56.28,56.33,34493.0,44.3558,44.3716,44.2929,44.3322,34493.0
2018-07-12 10:15:00,56.34,56.37,56.31,56.35,29486.0,44.3401,44.3637,44.3165,44.348,29486.0
2018-07-12 10:20:00,56.36,56.39,56.34,56.38,30474.0,44.3558,44.3794,44.3401,44.3716,30474.0
2018-07-12 10:25:00,56.38,56.61,56.37,56.6,125234.0,44.3716,44.5526,44.3637,44.5447,125234.0
2018-07-12 10:30:00,56.61,56.62,56.46,56.48,30926.0,44.5526,44.5605,44.4345,44.4503,30926.0
2018-07-12 10:35:00,56.48,56.5,56.47,56.49,54542.0,44.4503,44.466,44.4424,44.4581,54542.0
2018-07-12 10:40:00,56.49,56.53,56.48,56.52,20519.0,44.4581,44.4896,44.4503,44.4818,20519.0
2018-07-12 10:45:00,56.52,56.53,56.39,56.42,36242.0,44.4818,44.4896,44.3794,44.4031,36242.0
2018-07-12 10:50:00,56.42,56.46,56.41,56.46,26892.0,44.4031,44.4345,44.3952,44.4345,26892.0
2018-07-12 10:55:00,56.45,56.46,56.37,56.4,27996.0,44.4267,44.4345,44.3637,44.3873,27996.0
2018-07-12 11:00:00,56.41,56.49,56.41,56.48,25047.0,44.3952,44.4581,44.3952,44.4503,25047.0
2018-07-12 11:05:00,56.48,56.52,56.47,56.51,21522.0,44.4503,44.4818,44.4424,44.4739,21522.0
2018-07-12 11:10:00,56.51,56.51,56.44,56.47,26252.0,44.4739,44.4739,44.4188,44.4424,26252.0
2018-07-12 11:15:00,56.47,56.51,56.42,56.42,39933.0,44.4424,44.4739,44.4031,44.4031,39933.0
2018-07-12 11:20:00,56.42,56.47,56.42,56.46,16868.0,44.4031,44.4424,44.4031,44.4345,16868.0
2018-07-12 11:25:00,56.46,56.5,56.43,56.49,28155.0,44.4345,44.466,44.4109,44.4581,28155.0
2018-07-12 11:30:00,56.48,56.49,56.46,56.47,21573.0,44.4503,44.4581,44.4345,44.4424,21573.0
2018-07-12 11:35:00,56.47,56.48,56.42,56.47,25681.0,44.4424,44.4503,44.4031,44.4424,25681.0
2018-07-12 11:40:00,56.48,56.49,56.45,56.49,21842.0,44.4503,44.4581,44.4267,44.4581,21842.0
2018-07-12 11:45:00,56.49,56.56,56.48,56.54,30482.0,44.4581,44.5132,44.4503,44.4975,30482.0
2018-07-12 11:50:00,56.53,56.59,56.53,56.54,46909.0,44.4896,44.5368,44.4896,44.4975,46909.0
2018-07-12 11:55:00,56.54,56.6,56.53,56.6,32662.0,44.4975,44.5447,44.4896,44.5447,32662.0
2018-07-12 12:00:00,56.6,56.62,56.58,56.61,33652.0,44.5447,44.5605,44.529,44.5526,33652.0
2018-07-12 12:05:00,56.61,56.62,56.57,56.58,29729.0,44.5526,44.5605,44.5211,44.529,29729.0
2018-07-12 12:10:00,56.57,56.65,56.55,56.63,32179.0,44.5211,44.5841,44.5054,44.5683,32179.0
2018-07-12 12:15:00,56.63,56.68,56.59,56.67,40539.0,44.5683,44.6077,44.5368,44.5998,40539.0
2018-07-12 12:20:00,56.66,56.71,56.64,56.66,39097.0,44.5919,44.6313,44.5762,44.5919,39097.0
2018-07-12 12:25:00,56.66,56.68,56.64,56.65,37299.0,44.5919,44.6077,44.5762,44.5841,37299.0
2018-07-12 12:30:00,56.66,56.72,56.63,56.71,31427.0,44.5919,44.6392,44.5683,44.6313,31427.0
2018-07-12 12:35:00,56.72,56.75,56.69,56.7,45337.0,44.6392,44.6628,44.6155,44.6234,45337.0
2018-07-12 12:40:00,56.69,56.7,56.59,56.62,48148.0,44.6155,44.6234,44.5368,44.5605,48148.0
2018-07-12 12:45:00,56.61,56.67,56.61,56.66,23969.0,44.5526,44.5998,44.5526,44.5919,23969.0
2018-07-12 12:50:00,56.66,56.7,56.62,56.69,61113.0,44.5919,44.6234,44.5605,44.6155,61113.0
2018-07-12 12:55:00,56.7,56.83,56.68,56.82,76468.0,44.6234,44.7257,44.6077,44.7179,76468.0
2018-07-12 13:00:00,56.82,56.82,56.79,56.79,64007.0,44.7179,44.7179,44.6942,44.6942,64007.0
2018-07-12 13:05:00,56.8,56.83,56.72,56.76,56018.0,44.7021,44.7257,44.6392,44.6706,56018.0
2018-07-12 13:10:00,56.77,56.78,56.73,56.76,17914.0,44.6785,44.6864,44.647,44.6706,17914.0
2018-07-12 13:15:00,56.76,56.77,56.69,56.72,15970.0,44.6706,44.6785,44.6155,44.6392,15970.0
2018-07-12 13:20:00,56.71,56.71,56.65,56.7,24993.0,44.6313,44.6313,44.5841,44.6234,24993.0
2018-07-12 13:25:00,56.71,56.73,56.69,56.72,20620.0,44.6313,44.647,44.6155,44.6392,20620.0
2018-07-12 13:30:00,56.73,56.75,56.66,56.68,22292.0,44.647,44.6628,44.5919,44.6077,22292.0
2018-07-12 13:35:00,56.69,56.71,56.66,56.71,21276.0,44.6155,44.6313,44.5919,44.6313,21276.0
2018-07-12 13:40:00,56.71,56.75,56.69,56.73,21721.0,44.6313,44.6628,44.6155,44.647,21721.0
2018-07-12 13:45:00,56.73,56.77,56.71,56.74,25651.0,44.647,44.6785,44.6313,44.6549,25651.0
2018-07-12 13:50:00,56.74,56.78,56.72,56.75,39989.0,44.6549,44.6864,44.6392,44.6628,39989.0
2018-07-12 13:55:00,56.75,56.76,56.72,56.74,30299.0,44.6628,44.6706,44.6392,44.6549,30299.0
2018-07-12 14:00:00,56.75,56.78,56.73,56.74,19090.0,44.6628,44.6864,44.647,44.6549,19090.0
2018-07-12 14:05:00,56.75,56.77,56.73,56.75,29480.0,44.6628,44.6785,44.647,44.6628,29480.0
2018-07-12 14:10:00,56.75,56.75,56.71,56.73,18149.0,44.6628,44.6628,44.6313,44.647,18149.0
2018-07-12 14:15:00,56.73,56.75,56.69,56.73,30484.0,44.647,44.6628,44.6155,44.647,30484.0
2018-07-12 14:20:00,56.73,56.74,56.71,56.72,18520.0,44.647,44.6549,44.6313,44.6392,18520.0
2018-07-12 14:25:00,56.72,56.72,56.67,56.68,25245.0,44.6392,44.6392,44.5998,44.6077,25245.0
2018-07-12 14:30:00,56.68,56.71,56.65,56.71,25894.0,44.6077,44.6313,44.5841,44.6313,25894.0
2018-07-12 14:35:00,56.71,56.73,56.68,56.7,24623.0,44.6313,44.647,44.6077,44.6234,24623.0
2018-07-12 14:40:00,56.7,56.72,56.68,56.7,19908.0,44.6234,44.6392,44.6077,44.6234,19908.0
2018-07-12 14:45:00,56.7,56.72,56.68,56.71,31531.0,44.6234,44.6392,44.6077,44.6313,31531.0
2018-07-12 14:50:00,56.71,56.75,56.68,56.7,28053.0,44.6313,44.6628,44.6077,44.6234,28053.0
2018-07-12 14:55:00,56.69,56.75,56.69,56.75,21932.0,44.6155,44.6628,44.6155,44.6628,21932.0
2018-07-12 15:00:00,56.75,56.82,56.74,56.81,94439.0,44.6628,44.7179,44.6549,44.71,94439.0
2018-07-12 15:05:00,56.81,56.82,56.76,56.77,19092.0,44.71,44.7179,44.6706,44.6785,19092.0
2018-07-12 15:10:00,56.76,56.77,56.71,56.75,37693.0,44.6706,44.6785,44.6313,44.6628,37693.0
2018-07-12 15:15:00,56.74,56.79,56.74,56.75,37757.0,44.6549,44.6942,44.6549,44.6628,37757.0
2018-07-12 15:20:00,56.75,56.76,56.65,56.68,52980.0,44.6628,44.6706,44.5841,44.6077,52980.0
2018-07-12 15:25:00,56.67,56.72,56.67,56.72,29776.0,44.5998,44.6392,44.5998,44.6392,29776.0
2018-07-12 15:30:00,56.71,56.72,56.68,56.69,38532.0,44.6313,44.6392,44.6077,44.6155,38532.0
2018-07-12 15:35:00,56.69,56.74,56.69,56.73,46203.0,44.6155,44.6549,44.6155,44.647,46203.0
2018-07-12 15:40:00,56.73,56.77,56.67,56.68,83955.0,44.647,44.6785,44.5998,44.6077,83955.0
2018-07-12 15:45:00,56.69,56.75,56.67,56.75,67204.0,44.6155,44.6628,44.5998,44.6628,67204.0
2018-07-12 15:50:00,56.74,56.75,56.69,56.72,97976.0,44.6549,44.6628,44.6155,44.6392,97976.0
2018-07-12 15:55:00,56.72,56.85,56.72,56.81,371817.0,44.6392,44.7415,44.6392,44.71,371817.0
2018-07-13 09:30:00,56.62,56.69,56.57,56.61,71718.0,44.5605,44.6155,44.5211,44.5526,71718.0
2018-07-13 09:35:00,56.64,56.72,56.6,56.67,31516.0,44.5762,44.6392,44.5447,44.5998,31516.0
2018-07-13 09:40:00,56.66,56.72,56.63,56.67,37530.0,44.5919,44.6392,44.5683,44.5998,37530.0
2018-07-13 09:45:00,56.66,56.87,56.66,56.82,37535.0,44.5919,44.7572,44.5919,44.7179,37535.0
2018-07-13 09:50:00,56.81,56.93,56.77,56.93,49020.0,44.71,44.8044,44.6785,44.8044,49020.0
2018-07-13 09:55:00,56.94,56.94,56.79,56.84,30834.0,44.8123,44.8123,44.6942,44.7336,30834.0
2018-07-13 10:00:00,56.84,56.98,56.81,56.95,140017.0,44.7336,44.8438,44.71,44.8202,140017.0
2018-07-13 10:05:00,56.95,57.06,56.94,56.95,117074.0,44.8202,44.9067,44.8123,44.8202,117074.0
2018-07-13 10:10:00,56.94,56.94,56.78,56.78,36572.0,44.8123,44.8123,44.6864,44.6864,36572.0
2018-07-13 10:15:00,56.77,56.78,56.69,56.71,22733.0,44.6785,44.6864,44.6155,44.6313,22733.0
2018-07-13 10:20:00,56.71,56.73,56.65,56.69,28818.0,44.6313,44.647,44.5841,44.6155,28818.0
2018-07-13 10:25:00,56.69,56.78,56.55,56.58,75703.0,44.6155,44.6864,44.5054,44.529,75703.0
2018-07-13 10:30:00,56.58,56.62,56.53,56.6,23341.0,44.529,44.5605,44.4896,44.5447,23341.0
2018-07-13 10:35:00,56.6,56.62,56.52,56.55,25097.0,44.5447,44.5605,44.4818,44.5054,25097.0
2018-07-13 10:40:00,56.55,56.59,56.54,56.56,27353.0,44.5054,44.5368,44.4975,44.5132,27353.0
2018-07-13 10:45:00,56.57,56.69,56.56,56.64,36557.0,44.5211,44.6155,44.5132,44.5762,36557.0
2018-07-13 10:50:00,56.64,56.71,56.63,56.68,28847.0,44.5762,44.6313,44.5683,44.6077,28847.0
2018-07-13 10:55:00,56.68,56.74,56.67,56.7,23913.0,44.6077,44.6549,44.5998,44.6234,23913.0
2018-07-13 11:00:00,56.7,56.73,56.65,56.65,28206.0,44.6234,44.647,44.5841,44.5841,28206.0
2018-07-13 11:05:00,56.64,56.72,56.64,56.69,30967.0,44.5762,44.6392,44.5762,44.6155,30967.0
2018-07-13 11:10:00,56.68,56.74,56.68,56.73,20999.0,44.6077,44.6549,44.6077,44.647,20999.0
2018-07-13 11:15:00,56.73,56.75,56.67,56.67,24428.0,44.647,44.6628,44.5998,44.5998,24428.0
2018-07-13 11:20:00,56.67,56.76,56.67,56.75,21629.0,44.5998,44.6706,44.5998,44.6628,21629.0
2018-07-13 11:25:00,56.76,56.79,56.75,56.76,23292.0,44.6706,44.6942,44.6628,44.6706,23292.0
2018-07-13 11:30:00,56.76,56.8,56.76,56.76,31218.0,44.6706,44.7021,44.6706,44.6706,31218.0
2018-07-13 11:35:00,56.76,56.79,56.74,56.77,21270.0,44.6706,44.6942,44.6549,44.6785,21270.0
2018-07-13 11:40:00,56.77,56.78,56.67,56.76,55069.0,44.6785,44.6864,44.5998,44.6706,55069.0
2018-07-13 11:45:00,56.76,56.77,56.69,56.73,28918.0,44.6706,44.6785,44.6155,44.647,28918.0
2018-07-13 11:50:00,56.74,56.77,56.72,56.72,25564.0,44.6549,44.6785,44.6392,44.6392,25564.0
2018-07-13 11:55:00,56.72,56.72,56.65,56.65,17489.0,44.6392,44.6392,44.5841,44.5841,17489.0
2018-07-13 12:00:00,56.66,56.7,56.65,56.69,16199.0,44.5919,44.6234,44.5841,44.6155,16199.0
2018-07-13 12:05:00,56.69,56.73,56.68,56.73,16457.0,44.6155,44.647,44.6077,44.647,16457.0
2018-07-13 12:10:00,56.73,56.74,56.71,56.74,22535.0,44.647,44.6549,44.6313,44.6549,22535.0
2018-07-13 12:15:00,56.74,56.74,56.7,56.72,15726.0,44.6549,44.6549,44.6234,44.6392,15726.0
2018-07-13 12:20:00,56.72,56.72,56.69,56.7,13207.0,44.6392,44.6392,44.6155,44.6234,13207.0
2018-07-13 12:25:00,56.7,56.73,56.69,56.73,11186.0,44.6234,44.647,44.6155,44.647,11186.0
2018-07-13 12:30:00,56.73,56.76,56.73,56.74,11640.0,44.647,44.6706,44.647,44.6549,11640.0
2018-07-13 12:35:00,56.75,56.76,56.74,56.76,12484.0,44.6628,44.6706,44.6549,44.6706,12484.0
2018-07-13 12:40:00,56.76,56.79,56.75,56.77,16203.0,44.6706,44.6942,44.6628,44.6785,16203.0
2018-07-13 12:45:00,56.77,56.79,56.76,56.77,14713.0,44.6785,44.6942,44.6706,44.6785,14713.0
2018-07-13 12:50:00,56.78,56.8,56.77,56.79,6299.0,44.6864,44.7021,44.6785,44.6942,6299.0
2018-07-13 12:55:00,56.8,56.83,56.8,56.81,18876.0,44.7021,44.7257,44.7021,44.71,18876.0
2018-07-13 13:00:00,56.82,56.85,56.82,56.85,15310.0,44.7179,44.7415,44.7179,44.7415,15310.0
2018-07-13 13:05:00,56.85,56.85,56.81,56.83,15333.0,44.7415,44.7415,44.71,44.7257,15333.0
2018-07-13 13:10:00,56.83,56.86,56.82,56.84,13939.0,44.7257,44.7493,44.7179,44.7336,13939.0
2018-07-13 13:15:00,56.85,56.85,56.8,56.82,20343.0,44.7415,44.7415,44.7021,44.7179,20343.0
2018-07-13 13:20:00,56.82,56.83,56.78,56.83,49351.0,44.7179,44.7257,44.6864,44.7257,49351.0
2018-07-13 13:25:00,56.83,56.87,56.82,56.87,13546.0,44.7257,44.7572,44.7179,44.7572,13546.0
2018-07-13 13:30:00,56.87,56.87,56.8,56.82,23171.0,44.7572,44.7572,44.7021,44.7179,23171.0
2018-07-13 13:35:00,56.82,56.84,56.81,56.82,14200.0,44.7179,44.7336,44.71,44.7179,14200.0
2018-07-13 13:40:00,56.83,56.84,56.82,56.83,7882.0,44.7257,44.7336,44.7179,44.7257,7882.0
2018-07-13 13:45:00,56.83,56.85,56.81,56.82,15144.0,44.7257,44.7415,44.71,44.7179,15144.0
2018-07-13 13:50:00,56.82,56.87,56.81,56.86,17903.0,44.7179,44.7572,44.71,44.7493,17903.0
2018-07-13 13:55:00,56.86,56.87,56.83,56.86,13497.0,44.7493,44.7572,44.7257,44.7493,13497.0
2018-07-13 14:00:00,56.86,56.86,56.82,56.83,14394.0,44.7493,44.7493,44.7179,44.7257,14394.0
2018-07-13 14:05:00,56.83,56.86,56.82,56.85,25221.0,44.7257,44.7493,44.7179,44.7415,25221.0
2018-07-13 14:10:00,56.85,56.88,56.84,56.87,18455.0,44.7415,44.7651,44.7336,44.7572,18455.0
2018-07-13 14:15:00,56.88,56.88,56.83,56.87,32402.0,44.7651,44.7651,44.7257,44.7572,32402.0
2018-07-13 14:20:00,56.87,56.91,56.86,56.91,23264.0,44.7572,44.7887,44.7493,44.7887,23264.0
2018-07-13 14:25:00,56.91,56.96,56.9,56.95,23033.0,44.7887,44.828,44.7808,44.8202,23033.0
2018-07-13 14:30:00,56.94,56.96,56.93,56.94,35712.0,44.8123,44.828,44.8044,44.8123,35712.0
2018-07-13 14:35:00,56.94,56.95,56.92,56.94,27281.0,44.8123,44.8202,44.7966,44.8123,27281.0
2018-07-13 14:40:00,56.94,56.96,56.93,56.96,64431.0,44.8123,44.828,44.8044,44.828,64431.0
2018-07-13 14:45:00,56.95,56.98,56.93,56.98,17347.0,44.8202,44.8438,44.8044,44.8438,17347.0
2018-07-13 14:50:00,56.98,57.02,56.96,57.01,35844.0,44.8438,44.8753,44.828,44.8674,35844.0
2018-07-13 14:55:00,57.01,57.02,56.99,57.0,42355.0,44.8674,44.8753,44.8517,44.8595,42355.0
2018-07-13 15:00:00,57.01,57.03,56.99,57.01,23889.0,44.8674,44.8831,44.8517,44.8674,23889.0
2018-07-13 15:05:00,57.01,57.04,56.98,57.04,43823.0,44.8674,44.891,44.8438,44.891,43823.0
2018-07-13 15:10:00,57.04,57.07,57.03,57.04,38286.0,44.891,44.9146,44.8831,44.891,38286.0
2018-07-13 15:15:00,57.04,57.05,57.01,57.03,49238.0,44.891,44.8989,44.8674,44.8831,49238.0
2018-07-13 15:20:00,57.03,57.03,57.0,57.02,32422.0,44.8831,44.8831,44.8595,44.8753,32422.0
2018-07-13 15:25:00,57.02,57.03,56.95,56.99,83203.0,44.8753,44.8831,44.8202,44.8517,83203.0
2018-07-13 15:30:00,56.99,57.0,56.96,56.98,23560.0,44.8517,44.8595,44.828,44.8438,23560.0
2018-07-13 15:35:00,56.97,56.98,56.95,56.98,51829.0,44.8359,44.8438,44.8202,44.8438,51829.0
2018-07-13 15:40:00,56.97,56.98,56.89,56.89,49218.0,44.8359,44.8438,44.773,44.773,49218.0
2018-07-13 15:45:00,56.89,56.94,56.88,56.89,68058.0,44.773,44.8123,44.7651,44.773,68058.0
2018-07-13 15:50:00,56.89,56.91,56.83,56.85,96436.0,44.773,44.7887,44.7257,44.7415,96436.0
2018-07-13 15:55:00,56.85,56.88,56.83,56.85,244250.0,44.7415,44.7651,44.7257,44.7415,244250.0
2018-07-16 09:30:00,56.88,56.93,56.78,56.82,66354.0,44.7651,44.8044,44.6864,44.7179,66354.0
2018-07-16 09:35:00,56.84,56.89,56.54,56.54,81198.0,44.7336,44.773,44.4975,44.4975,81198.0
2018-07-16 09:40:00,56.54,56.55,56.43,56.52,61613.0,44.4975,44.5054,44.4109,44.4818,61613.0
2018-07-16 09:45:00,56.52,56.71,56.46,56.68,50754.0,44.4818,44.6313,44.4345,44.6077,50754.0
2018-07-16 09:50:00,56.68,56.69,56.59,56.6,67963.0,44.6077,44.6155,44.5368,44.5447,67963.0
2018-07-16 09:55:00,56.61,56.61,56.5,56.5,42407.0,44.5526,44.5526,44.466,44.466,42407.0
2018-07-16 10:00:00,56.5,56.59,56.5,56.52,26960.0,44.466,44.5368,44.466,44.4818,26960.0
2018-07-16 10:05:00,56.51,56.54,56.39,56.41,27659.0,44.4739,44.4975,44.3794,44.3952,27659.0
2018-07-16 10:10:00,56.41,56.44,56.36,56.41,28244.0,44.3952,44.4188,44.3558,44.3952,28244.0
2018-07-16 10:15:00,56.42,56.5,56.39,56.48,28184.0,44.4031,44.466,44.3794,44.4503,28184.0
2018-07-16 10:20:00,56.47,56.49,56.4,56.46,29026.0,44.4424,44.4581,44.3873,44.4345,29026.0
2018-07-16 10:25:00,56.47,56.53,56.46,56.5,32675.0,44.4424,44.4896,44.4345,44.466,32675.0
2018-07-16 10:30:00,56.5,56.59,56.49,56.59,40970.0,44.466,44.5368,44.4581,44.5368,40970.0
2018-07-16 10:35:00,56.58,56.61,56.56,56.58,122425.0,44.529,44.5526,44.5132,44.529,122425.0
2018-07-16 10:40:00,56.57,56.57,56.51,56.52,32793.0,44.5211,44.5211,44.4739,44.4818,32793.0
2018-07-16 10:45:00,56.51,56.52,56.44,56.5,43441.0,44.4739,44.4818,44.4188,44.466,43441.0
2018-07-16 10:50:00,56.5,56.57,56.5,56.51,32954.0,44.466,44.5211,44.466,44.4739,32954.0
2018-07-16 10:55:00,56.52,56.55,56.4,56.4,34382.0,44.4818,44.5054,44.3873,44.3873,34382.0
2018-07-16 11:00:00,56.39,56.52,56.38,56.49,67288.0,44.3794,44.4818,44.3716,44.4581,67288.0
2018-07-16 11:05:00,56.49,56.53,56.49,56.51,24974.0,44.4581,44.4896,44.4581,44.4739,24974.0
2018-07-16 11:10:00,56.5,56.55,56.47,56.51,25512.0,44.466,44.5054,44.4424,44.4739,25512.0
2018-07-16 11:15:00,56.5,56.52,56.47,56.48,26536.0,44.466,44.4818,44.4424,44.4503,26536.0
2018-07-16 11:20:00,56.48,56.52,56.45,56.5,45129.0,44.4503,44.4818,44.4267,44.466,45129.0
2018-07-16 11:25:00,56.5,56.59,56.5,56.51,60056.0,44.466,44.5368,44.466,44.4739,60056.0
2018-07-16 11:30:00,56.5,56.5,56.41,56.42,24734.0,44.466,44.466,44.3952,44.4031,24734.0
2018-07-16 11:35:00,56.42,56.48,56.41,56.45,22851.0,44.4031,44.4503,44.3952,44.4267,22851.0
2018-07-16 11:40:00,56.45,56.51,56.45,56.48,28159.0,44.4267,44.4739,44.4267,44.4503,28159.0
2018-07-16 11:45:00,56.48,56.49,56.42,56.43,18394.0,44.4503,44.4581,44.4031,44.4109,18394.0
2018-07-16 11:50:00,56.42,56.47,56.41,56.47,20660.0,44.4031,44.4424,44.3952,44.4424,20660.0
2018-07-16 11:55:00,56.46,56.46,56.42,56.44,13929.0,44.4345,44.4345,44.4031,44.4188,13929.0
2018-07-16 12:00:00,56.44,56.44,56.4,56.42,19277.0,44.4188,44.4188,44.3873,44.4031,19277.0
2018-07-16 12:05:00,56.41,56.48,56.41,56.47,32925.0,44.3952,44.4503,44.3952,44.4424,32925.0
2018-07-16 12:10:00,56.46,56.51,56.46,56.51,27607.0,44.4345,44.4739,44.4345,44.4739,27607.0
2018-07-16 12:15:00,56.5,56.55,56.47,56.48,52002.0,44.466,44.5054,44.4424,44.4503,52002.0
2018-07-16 12:20:00,56.48,56.52,56.46,56.52,21539.0,44.4503,44.4818,44.4345,44.4818,21539.0
2018-07-16 12:25:00,56.53,56.57,56.52,56.53,21111.0,44.4896,44.5211,44.4818,44.4896,21111.0
2018-07-16 12:30:00,56.54,56.55,56.51,56.52,15107.0,44.4975,44.5054,44.4739,44.4818,15107.0
2018-07-16 12:35:00,56.52,56.56,56.5,56.55,30556.0,44.4818,44.5132,44.466,44.5054,30556.0
2018-07-16 12:40:00,56.54,56.55,56.5,56.53,12706.0,44.4975,44.5054,44.466,44.4896,12706.0
2018-07-16 12:45:00,56.53,56.54,56.49,56.52,29900.0,44.4896,44.4975,44.4581,44.4818,29900.0
2018-07-16 12:50:00,56.52,56.53,56.46,56.47,30863.0,44.4818,44.4896,44.4345,44.4424,30863.0
2018-07-16 12:55:00,56.47,56.49,56.46,56.47,10136.0,44.4424,44.4581,44.4345,44.4424,10136.0
2018-07-16 13:00:00,56.46,56.47,56.39,56.4,50539.0,44.4345,44.4424,44.3794,44.3873,50539.0
2018-07-16 13:05:00,56.4,56.4,56.37,56.38,17483.0,44.3873,44.3873,44.3637,44.3716,17483.0
2018-07-16 13:10:00,56.38,56.41,56.37,56.41,20111.0,44.3716,44.3952,44.3637,44.3952,20111.0
2018-07-16 13:15:00,56.4,56.41,56.36,56.38,24446.0,44.3873,44.3952,44.3558,44.3716,24446.0
2018-07-16 13:20:00,56.38,56.39,56.33,56.35,25861.0,44.3716,44.3794,44.3322,44.348,25861.0
2018-07-16 13:25:00,56.35,56.35,56.29,56.33,32373.0,44.348,44.348,44.3007,44.3322,32373.0
2018-07-16 13:30:00,56.32,56.33,56.31,56.32,15948.0,44.3244,44.3322,44.3165,44.3244,15948.0
2018-07-16 13:35:00,56.32,56.34,56.3,56.34,12108.0,44.3244,44.3401,44.3086,44.3401,12108.0
2018-07-16 13:40:00,56.33,56.38,56.33,56.36,28071.0,44.3322,44.3716,44.3322,44.3558,28071.0
2018-07-16 13:45:00,56.36,56.36,56.31,56.32,13829.0,44.3558,44.3558,44.3165,44.3244,13829.0
2018-07-16 13:50:00,56.32,56.36,56.31,56.36,23597.0,44.3244,44.3558,44.3165,44.3558,23597.0
2018-07-16 13:55:00,56.35,56.4,56.35,56.39,25973.0,44.348,44.3873,44.348,44.3794,25973.0
2018-07-16 14:00:00,56.39,56.39,56.34,56.34,18338.0,44.3794,44.3794,44.3401,44.3401,18338.0
2018-07-16 14:05:00,56.35,56.35,56.33,56.34,19879.0,44.348,44.348,44.3322,44.3401,19879.0
2018-07-16 14:10:00,56.33,56.34,56.32,56.34,12515.0,44.3322,44.3401,44.3244,44.3401,12515.0
2018-07-16 14:15:00,56.33,56.37,56.33,56.36,26607.0,44.3322,44.3637,44.3322,44.3558,26607.0
2018-07-16 14:20:00,56.36,56.37,56.34,56.35,12912.0,44.3558,44.3637,44.3401,44.348,12912.0
2018-07-16 14:25:00,56.34,56.35,56.31,56.31,13345.0,44.3401,44.348,44.3165,44.3165,13345.0
2018-07-16 14:30:00,56.31,56.31,56.24,56.25,39139.0,44.3165,44.3165,44.2614,44.2693,39139.0
2018-07-16 14:35:00,56.26,56.28,56.21,56.23,33848.0,44.2771,44.2929,44.2378,44.2535,33848.0
2018-07-16 14:40:00,56.23,56.25,56.21,56.23,35785.0,44.2535,44.2693,44.2378,44.2535,35785.0
2018-07-16 14:45:00,56.24,56.28,56.23,56.27,20672.0,44.2614,44.2929,44.2535,44.285,20672.0
2018-07-16 14:50:00,56.28,56.29,56.26,56.26,16304.0,44.2929,44.3007,44.2771,44.2771,16304.0
2018-07-16 14:55:00,56.26,56.3,56.25,56.28,80780.0,44.2771,44.3086,44.2693,44.2929,80780.0
2018-07-16 15:00:00,56.28,56.34,56.26,56.32,38884.0,44.2929,44.3401,44.2771,44.3244,38884.0
2018-07-16 15:05:00,56.32,56.38,56.32,56.37,22561.0,44.3244,44.3716,44.3244,44.3637,22561.0
2018-07-16 15:10:00,56.37,56.4,56.36,56.37,32447.0,44.3637,44.3873,44.3558,44.3637,32447.0
2018-07-16 15:15:00,56.37,56.39,56.34,56.38,43373.0,44.3637,44.3794,44.3401,44.3716,43373.0
2018-07-16 15:20:00,56.38,56.41,56.37,56.4,27604.0,44.3716,44.3952,44.3637,44.3873,27604.0
2018-07-16 15:25:00,56.4,56.41,56.37,56.38,25736.0,44.3873,44.3952,44.3637,44.3716,25736.0
2018-07-16 15:30:00,56.38,56.4,56.34,56.36,56620.0,44.3716,44.3873,44.3401,44.3558,56620.0
2018-07-16 15:35:00,56.36,56.43,56.36,56.42,78716.0,44.3558,44.4109,44.3558,44.4031,78716.0
2018-07-16 15:40:00,56.43,56.45,56.4,56.41,59940.0,44.4109,44.4267,44.3873,44.3952,59940.0
2018-07-16 15:45:00,56.4,56.42,56.37,56.4,65373.0,44.3873,44.4031,44.3637,44.3873,65373.0
2018-07-16 15:50:00,56.39,56.45,56.39,56.42,85880.0,44.3794,44.4267,44.3794,44.4031,85880.0
2018-07-16 15:55:00,56.42,56.45,56.37,56.41,289628.0,44.4031,44.4267,44.3637,44.3952,289628.0
2018-07-17 09:30:00,56.63,56.81,56.43,56.72,104873.0,44.5683,44.71,44.4109,44.6392,104873.0
2018-07-17 09:35:00,56.74,56.76,56.66,56.73,53358.0,44.6549,44.6706,44.5919,44.647,53358.0
2018-07-17 09:40:00,56.73,56.75,56.61,56.62,36922.0,44.647,44.6628,44.5526,44.5605,36922.0
2018-07-17 09:45:00,56.62,56.75,56.62,56.67,29022.0,44.5605,44.6628,44.5605,44.5998,29022.0
2018-07-17 09:50:00,56.67,56.71,56.56,56.6,41326.0,44.5998,44.6313,44.5132,44.5447,41326.0
2018-07-17 09:55:00,56.59,56.71,56.58,56.64,17603.0,44.5368,44.6313,44.529,44.5762,17603.0
2018-07-17 10:00:00,56.63,56.75,56.62,56.64,45682.0,44.5683,44.6628,44.5605,44.5762,45682.0
2018-07-17 10:05:00,56.63,56.63,56.56,56.58,33260.0,44.5683,44.5683,44.5132,44.529,33260.0
2018-07-17 10:10:00,56.58,56.58,56.43,56.44,62362.0,44.529,44.529,44.4109,44.4188,62362.0
2018-07-17 10:15:00,56.43,56.53,56.43,56.53,28004.0,44.4109,44.4896,44.4109,44.4896,28004.0
2018-07-17 10:20:00,56.53,56.54,56.51,56.53,24343.0,44.4896,44.4975,44.4739,44.4896,24343.0
2018-07-17 10:25:00,56.53,56.59,56.52,56.57,27170.0,44.4896,44.5368,44.4818,44.5211,27170.0
2018-07-17 10:30:00,56.58,56.6,56.56,56.57,32447.0,44.529,44.5447,44.5132,44.5211,32447.0
2018-07-17 10:35:00,56.57,56.58,56.53,56.58,23396.0,44.5211,44.529,44.4896,44.529,23396.0
2018-07-17 10:40:00,56.58,56.58,56.49,56.49,30062.0,44.529,44.529,44.4581,44.4581,30062.0
2018-07-17 10:45:00,56.49,56.51,56.45,56.46,21586.0,44.4581,44.4739,44.4267,44.4345,21586.0
2018-07-17 10:50:00,56.47,56.56,56.47,56.55,22323.0,44.4424,44.5132,44.4424,44.5054,22323.0
2018-07-17 10:55:00,56.55,56.59,56.54,56.55,30550.0,44.5054,44.5368,44.4975,44.5054,30550.0
2018-07-17 11:00:00,56.56,56.61,56.52,56.53,63814.0,44.5132,44.5526,44.4818,44.4896,63814.0
2018-07-17 11:05:00,56.52,56.6,56.51,56.58,31445.0,44.4818,44.5447,44.4739,44.529,31445.0
2018-07-17 11:10:00,56.59,56.59,56.53,56.54,20401.0,44.5368,44.5368,44.4896,44.4975,20401.0
2018-07-17 11:15:00,56.53,56.55,56.48,56.48,45813.0,44.4896,44.5054,44.4503,44.4503,45813.0
2018-07-17 11:20:00,56.48,56.49,56.45,56.45,23204.0,44.4503,44.4581,44.4267,44.4267,23204.0
2018-07-17 11:25:00,56.45,56.5,56.44,56.49,33917.0,44.4267,44.466,44.4188,44.4581,33917.0
2018-07-17 11:30:00,56.49,56.5,56.44,56.48,30388.0,44.4581,44.466,44.4188,44.4503,30388.0
2018-07-17 11:35:00,56.48,56.48,56.41,56.42,32982.0,44.4503,44.4503,44.3952,44.4031,32982.0
2018-07-17 11:40:00,56.42,56.48,56.41,56.47,26095.0,44.4031,44.4503,44.3952,44.4424,26095.0
2018-07-17 11:45:00,56.47,56.48,56.44,56.44,18515.0,44.4424,44.4503,44.4188,44.4188,18515.0
2018-07-17 11:50:00,56.45,56.46,56.43,56.45,24425.0,44.4267,44.4345,44.4109,44.4267,24425.0
2018-07-17 11:55:00,56.46,56.5,56.42,56.5,30372.0,44.4345,44.466,44.4031,44.466,30372.0
2018-07-17 12:00:00,56.51,56.54,56.49,56.53,29657.0,44.4739,44.4975,44.4581,44.4896,29657.0
2018-07-17 12:05:00,56.53,56.55,56.5,56.53,22566.0,44.4896,44.5054,44.466,44.4896,22566.0
2018-07-17 12:10:00,56.54,56.55,56.51,56.54,31476.0,44.4975,44.5054,44.4739,44.4975,31476.0
2018-07-17 12:15:00,56.54,56.63,56.53,56.62,27487.0,44.4975,44.5683,44.4896,44.5605,27487.0
2018-07-17 12:20:00,56.62,56.66,56.6,56.65,26498.0,44.5605,44.5919,44.5447,44.5841,26498.0
2018-07-17 12:25:00,56.65,56.69,56.63,56.68,28348.0,44.5841,44.6155,44.5683,44.6077,28348.0
2018-07-17 12:30:00,56.68,56.69,56.62,56.64,25447.0,44.6077,44.6155,44.5605,44.5762,25447.0
2018-07-17 12:35:00,56.65,56.66,56.59,56.59,29258.0,44.5841,44.5919,44.5368,44.5368,29258.0
2018-07-17 12:40:00,56.6,56.66,56.59,56.65,33143.0,44.5447,44.5919,44.5368,44.5841,33143.0
2018-07-17 12:45:00,56.65,56.68,56.63,56.67,24190.0,44.5841,44.6077,44.5683,44.5998,24190.0
2018-07-17 12:50:00,56.66,56.7,56.66,56.69,19564.0,44.5919,44.6234,44.5919,44.6155,19564.0
2018-07-17 12:55:00,56.69,56.7,56.67,56.67,29143.0,44.6155,44.6234,44.5998,44.5998,29143.0
2018-07-17 13:00:00,56.67,56.69,56.66,56.68,18240.0,44.5998,44.6155,44.5919,44.6077,18240.0
2018-07-17 13:05:00,56.68,56.69,56.59,56.62,34496.0,44.6077,44.6155,44.5368,44.5605,34496.0
2018-07-17 13:10:00,56.62,56.65,56.62,56.64,15033.0,44.5605,44.5841,44.5605,44.5762,15033.0
2018-07-17 13:15:00,56.64,56.64,56.59,56.6,28560.0,44.5762,44.5762,44.5368,44.5447,28560.0
2018-07-17 13:20:00,56.6,56.6,56.54,56.55,20659.0,44.5447,44.5447,44.4975,44.5054,20659.0
2018-07-17 13:25:00,56.55,56.59,56.53,56.57,20706.0,44.5054,44.5368,44.4896,44.5211,20706.0
2018-07-17 13:30:00,56.57,56.62,56.57,56.58,21419.0,44.5211,44.5605,44.5211,44.529,21419.0
2018-07-17 13:35:00,56.57,56.61,56.55,56.56,25067.0,44.5211,44.5526,44.5054,44.5132,25067.0
2018-07-17 13:40:00,56.55,56.61,56.55,56.61,21458.0,44.5054,44.5526,44.5054,44.5526,21458.0
2018-07-17 13:45:00,56.6,56.68,56.6,56.68,18109.0,44.5447,44.6077,44.5447,44.6077,18109.0
2018-07-17 13:50:00,56.68,56.71,56.64,56.68,66796.0,44.6077,44.6313,44.5762,44.6077,66796.0
2018-07-17 13:55:00,56.68,56.68,56.65,56.66,24003.0,44.6077,44.6077,44.5841,44.5919,24003.0
2018-07-17 14:00:00,56.66,56.7,56.56,56.58,55679.0,44.5919,44.6234,44.5132,44.529,55679.0
2018-07-17 14:05:00,56.59,56.63,56.58,56.6,24104.0,44.5368,44.5683,44.529,44.5447,24104.0
2018-07-17 14:10:00,56.6,56.64,56.6,56.62,21004.0,44.5447,44.5762,44.5447,44.5605,21004.0
2018-07-17 14:15:00,56.62,56.63,56.6,56.61,16292.0,44.5605,44.5683,44.5447,44.5526,16292.0
2018-07-17 14:20:00,56.61,56.69,56.61,56.69,42869.0,44.5526,44.6155,44.5526,44.6155,42869.0
2018-07-17 14:25:00,56.69,56.7,56.67,56.69,19690.0,44.6155,44.6234,44.5998,44.6155,19690.0
2018-07-17 14:30:00,56.69,56.69,56.64,56.65,18884.0,44.6155,44.6155,44.5762,44.5841,18884.0
2018-07-17 14:35:00,56.66,56.66,56.59,56.6,31143.0,44.5919,44.5919,44.5368,44.5447,31143.0
2018-07-17 14:40:00,56.59,56.66,56.59,56.64,28435.0,44.5368,44.5919,44.5368,44.5762,28435.0
2018-07-17 14:45:00,56.63,56.65,56.62,56.63,21117.0,44.5683,44.5841,44.5605,44.5683,21117.0
2018-07-17 14:50:00,56.63,56.65,56.58,56.61,24491.0,44.5683,44.5841,44.529,44.5526,24491.0
2018-07-17 14:55:00,56.61,56.64,56.59,56.63,23751.0,44.5526,44.5762,44.5368,44.5683,23751.0
2018-07-17 15:00:00,56.63,56.63,56.6,56.62,38404.0,44.5683,44.5683,44.5447,44.5605,38404.0
2018-07-17 15:05:00,56.62,56.62,56.58,56.59,26757.0,44.5605,44.5605,44.529,44.5368,26757.0
2018-07-17 15:10:00,56.59,56.64,56.59,56.61,59540.0,44.5368,44.5762,44.5368,44.5526,59540.0
2018-07-17 15:15:00,56.6,56.65,56.6,56.65,33428.0,44.5447,44.5841,44.5447,44.5841,33428.0
2018-07-17 15:20:00,56.64,56.68,56.63,56.67,55234.0,44.5762,44.6077,44.5683,44.5998,55234.0
2018-07-17 15:25:00,56.66,56.68,56.66,56.68,45075.0,44.5919,44.6077,44.5919,44.6077,45075.0
2018-07-17 15:30:00,56.68,56.71,56.66,56.7,60793.0,44.6077,44.6313,44.5919,44.6234,60793.0
2018-07-17 15:35:00,56.71,56.77,56.71,56.75,87955.0,44.6313,44.6785,44.6313,44.6628,87955.0
2018-07-17 15:40:00,56.75,56.78,56.73,56.78,74464.0,44.6628,44.6864,44.647,44.6864,74464.0
2018-07-17 15:45:00,56.77,56.78,56.67,56.71,74921.0,44.6785,44.6864,44.5998,44.6313,74921.0
2018-07-17 15:50:00,56.71,56.72,56.62,56.63,92841.0,44.6313,44.6392,44.5605,44.5683,92841.0
2018-07-17 15:55:00,56.63,56.65,56.61,56.65,256608.0,44.5683,44.5841,44.5526,44.5841,256608.0
2018-07-18 09:30:00,56.58,56.65,56.34,56.4,82107.0,44.529,44.5841,44.3401,44.3873,82107.0
2018-07-18 09:35:00,56.4,56.51,56.4,56.45,35566.0,44.3873,44.4739,44.3873,44.4267,35566.0
2018-07-18 09:40:00,56.44,56.47,56.29,56.47,49798.0,44.4188,44.4424,44.3007,44.4424,49798.0
2018-07-18 09:45:00,56.48,56.48,56.38,56.46,44914.0,44.4503,44.4503,44.3716,44.4345,44914.0
2018-07-18 09:50:00,56.47,56.58,56.43,56.51,35526.0,44.4424,44.529,44.4109,44.4739,35526.0
2018-07-18 09:55:00,56.5,56.56,56.47,56.54,13441.0,44.466,44.5132,44.4424,44.4975,13441.0
2018-07-18 10:00:00,56.54,56.58,56.5,56.58,23316.0,44.4975,44.529,44.466,44.529,23316.0
2018-07-18 10:05:00,56.59,56.6,56.47,56.5,28879.0,44.5368,44.5447,44.4424,44.466,28879.0
2018-07-18 10:10:00,56.5,56.56,56.49,56.55,28999.0,44.466,44.5132,44.4581,44.5054,28999.0
2018-07-18 10:15:00,56.55,56.64,56.54,56.63,38008.0,44.5054,44.5762,44.4975,44.5683,38008.0
2018-07-18 10:20:00,56.64,56.68,56.63,56.67,39498.0,44.5762,44.6077,44.5683,44.5998,39498.0
2018-07-18 10:25:00,56.67,56.72,56.63,56.64,31984.0,44.5998,44.6392,44.5683,44.5762,31984.0
2018-07-18 10:30:00,56.65,56.71,56.64,56.7,22027.0,44.5841,44.6313,44.5762,44.6234,22027.0
2018-07-18 10:35:00,56.69,56.7,56.63,56.68,33878.0,44.6155,44.6234,44.5683,44.6077,33878.0
2018-07-18 10:40:00,56.68,56.71,56.66,56.66,25171.0,44.6077,44.6313,44.5919,44.5919,25171.0
2018-07-18 10:45:00,56.65,56.66,56.59,56.59,21821.0,44.5841,44.5919,44.5368,44.5368,21821.0
2018-07-18 10:50:00,56.59,56.6,56.54,56.55,25800.0,44.5368,44.5447,44.4975,44.5054,25800.0
2018-07-18 10:55:00,56.56,56.64,56.55,56.64,33654.0,44.5132,44.5762,44.5054,44.5762,33654.0
2018-07-18 11:00:00,56.63,56.65,56.62,56.65,32182.0,44.5683,44.5841,44.5605,44.5841,32182.0
2018-07-18 11:05:00,56.64,56.67,56.62,56.67,19778.0,44.5762,44.5998,44.5605,44.5998,19778.0
2018-07-18 11:10:00,56.66,56.71,56.64,56.67,22310.0,44.5919,44.6313,44.5762,44.5998,22310.0
2018-07-18 11:15:00,56.67,56.7,56.65,56.66,23837.0,44.5998,44.6234,44.5841,44.5919,23837.0
2018-07-18 11:20:00,56.65,56.68,56.62,56.66,24876.0,44.5841,44.6077,44.5605,44.5919,24876.0
2018-07-18 11:25:00,56.66,56.7,56.66,56.67,24440.0,44.5919,44.6234,44.5919,44.5998,24440.0
2018-07-18 11:30:00,56.68,56.68,56.64,56.67,20947.0,44.6077,44.6077,44.5762,44.5998,20947.0
2018-07-18 11:35:00,56.66,56.69,56.66,56.67,15750.0,44.5919,44.6155,44.5919,44.5998,15750.0
2018-07-18 11:40:00,56.67,56.68,56.63,56.66,25478.0,44.5998,44.6077,44.5683,44.5919,25478.0
2018-07-18 11:45:00,56.67,56.68,56.65,56.67,21446.0,44.5998,44.6077,44.5841,44.5998,21446.0
2018-07-18 11:50:00,56.67,56.68,56.66,56.68,14395.0,44.5998,44.6077,44.5919,44.6077,14395.0
2018-07-18 11:55:00,56.68,56.76,56.67,56.75,22928.0,44.6077,44.6706,44.5998,44.6628,22928.0
2018-07-18 12:00:00,56.75,56.77,56.73,56.74,23470.0,44.6628,44.6785,44.647,44.6549,23470.0
2018-07-18 12:05:00,56.75,56.77,56.74,56.76,13600.0,44.6628,44.6785,44.6549,44.6706,13600.0
2018-07-18 12:10:00,56.76,56.77,56.7,56.71,12228.0,44.6706,44.6785,44.6234,44.6313,12228.0
2018-07-18 12:15:00,56.71,56.71,56.67,56.67,13281.0,44.6313,44.6313,44.5998,44.5998,13281.0
2018-07-18 12:20:00,56.68,56.72,56.67,56.7,15893.0,44.6077,44.6392,44.5998,44.6234,15893.0
2018-07-18 12:25:00,56.71,56.76,56.71,56.75,18094.0,44.6313,44.6706,44.6313,44.6628,18094.0
2018-07-18 12:30:00,56.75,56.75,56.68,56.71,21005.0,44.6628,44.6628,44.6077,44.6313,21005.0
2018-07-18 12:35:00,56.71,56.74,56.7,56.74,27418.0,44.6313,44.6549,44.6234,44.6549,27418.0
2018-07-18 12:40:00,56.74,56.83,56.74,56.83,37227.0,44.6549,44.7257,44.6549,44.7257,37227.0
2018-07-18 12:45:00,56.83,56.83,56.81,56.82,27043.0,44.7257,44.7257,44.71,44.7179,27043.0
2018-07-18 12:50:00,56.82,56.82,56.77,56.77,20825.0,44.7179,44.7179,44.6785,44.6785,20825.0
2018-07-18 12:55:00,56.77,56.84,56.77,56.84,39238.0,44.6785,44.7336,44.6785,44.7336,39238.0
2018-07-18 13:00:00,56.84,56.88,56.83,56.87,15794.0,44.7336,44.7651,44.7257,44.7572,15794.0
2018-07-18 13:05:00,56.87,56.89,56.86,56.88,31724.0,44.7572,44.773,44.7493,44.7651,31724.0
2018-07-18 13:10:00,56.87,56.91,56.87,56.89,30426.0,44.7572,44.7887,44.7572,44.773,30426.0
2018-07-18 13:15:00,56.89,56.91,56.89,56.9,26606.0,44.773,44.7887,44.773,44.7808,26606.0
2018-07-18 13:20:00,56.89,56.91,56.88,56.9,19536.0,44.773,44.7887,44.7651,44.7808,19536.0
2018-07-18 13:25:00,56.91,56.91,56.88,56.9,18983.0,44.7887,44.7887,44.7651,44.7808,18983.0
2018-07-18 13:30:00,56.89,56.89,56.86,56.87,17072.0,44.773,44.773,44.7493,44.7572,17072.0
2018-07-18 13:35:00,56.86,56.87,56.83,56.87,15337.0,44.7493,44.7572,44.7257,44.7572,15337.0
2018-07-18 13:40:00,56.87,56.89,56.85,56.86,59103.0,44.7572,44.773,44.7415,44.7493,59103.0
2018-07-18 13:45:00,56.85,56.9,56.85,56.88,17592.0,44.7415,44.7808,44.7415,44.7651,17592.0
2018-07-18 13:50:00,56.89,56.89,56.86,56.88,19771.0,44.773,44.773,44.7493,44.7651,19771.0
2018-07-18 13:55:00,56.87,56.9,56.86,56.89,19233.0,44.7572,44.7808,44.7493,44.773,19233.0
2018-07-18 14:00:00,56.89,56.89,56.86,56.87,17647.0,44.773,44.773,44.7493,44.7572,17647.0
2018-07-18 14:05:00,56.88,56.89,56.83,56.89,32265.0,44.7651,44.773,44.7257,44.773,32265.0
2018-07-18 14:10:00,56.89,56.9,56.86,56.88,29636.0,44.773,44.7808,44.7493,44.7651,29636.0
2018-07-18 14:15:00,56.88,56.9,56.85,56.85,17857.0,44.7651,44.7808,44.7415,44.7415,17857.0
2018-07-18 14:20:00,56.86,56.87,56.83,56.85,35051.0,44.7493,44.7572,44.7257,44.7415,35051.0
2018-07-18 14:25:00,56.86,56.87,56.85,56.86,42125.0,44.7493,44.7572,44.7415,44.7493,42125.0
2018-07-18 14:30:00,56.87,56.87,56.84,56.84,25327.0,44.7572,44.7572,44.7336,44.7336,25327.0
2018-07-18 14:35:00,56.83,56.83,56.8,56.82,17502.0,44.7257,44.7257,44.7021,44.7179,17502.0
2018-07-18 14:40:00,56.82,56.86,56.81,56.83,77125.0,44.7179,44.7493,44.71,44.7257,77125.0
2018-07-18 14:45:00,56.83,56.85,56.82,56.82,21052.0,44.7257,44.7415,44.7179,44.7179,21052.0
2018-07-18 14:50:00,56.83,56.83,56.79,56.79,27772.0,44.7257,44.7257,44.6942,44.6942,27772.0
2018-07-18 14:55:00,56.78,56.81,56.77,56.8,30938.0,44.6864,44.71,44.6785,44.7021,30938.0
2018-07-18 15:00:00,56.8,56.82,56.79,56.82,55669.0,44.7021,44.7179,44.6942,44.7179,55669.0
2018-07-18 15:05:00,56.82,56.83,56.81,56.83,32273.0,44.7179,44.7257,44.71,44.7257,32273.0
2018-07-18 15:10:00,56.83,56.84,56.81,56.82,55128.0,44.7257,44.7336,44.71,44.7179,55128.0
2018-07-18 15:15:00,56.82,56.84,56.81,56.84,33295.0,44.7179,44.7336,44.71,44.7336,33295.0
2018-07-18 15:20:00,56.84,56.85,56.83,56.85,29842.0,44.7336,44.7415,44.7257,44.7415,29842.0
2018-07-18 15:25:00,56.85,56.85,56.82,56.84,68333.0,44.7415,44.7415,44.7179,44.7336,68333.0
2018-07-18 15:30:00,56.85,56.88,56.84,56.87,32970.0,44.7415,44.7651,44.7336,44.7572,32970.0
2018-07-18 15:35:00,56.87,56.89,56.84,56.85,38107.0,44.7572,44.773,44.7336,44.7415,38107.0
2018-07-18 15:40:00,56.84,56.86,56.82,56.86,38432.0,44.7336,44.7493,44.7179,44.7493,38432.0
2018-07-18 15:45:00,56.86,56.89,56.85,56.88,82972.0,44.7493,44.773,44.7415,44.7651,82972.0
2018-07-18 15:50:00,56.87,56.9,56.87,56.89,103939.0,44.7572,44.7808,44.7572,44.773,103939.0
2018-07-18 15:55:00,56.88,56.89,56.83,56.88,321096.0,44.7651,44.773,44.7257,44.7651,321096.0
2018-07-19 09:30:00,56.84,56.93,56.77,56.81,83617.0,44.7336,44.8044,44.6785,44.71,83617.0
2018-07-19 09:35:00,56.81,56.81,56.59,56.6,42761.0,44.71,44.71,44.5368,44.5447,42761.0
2018-07-19 09:40:00,56.59,56.69,56.56,56.57,35586.0,44.5368,44.6155,44.5132,44.5211,35586.0
2018-07-19 09:45:00,56.55,56.56,56.4,56.4,40628.0,44.5054,44.5132,44.3873,44.3873,40628.0
2018-07-19 09:50:00,56.41,56.42,56.3,56.38,29958.0,44.3952,44.4031,44.3086,44.3716,29958.0
2018-07-19 09:55:00,56.38,56.56,56.32,56.55,54019.0,44.3716,44.5132,44.3244,44.5054,54019.0
2018-07-19 10:00:00,56.55,56.56,56.36,56.38,46392.0,44.5054,44.5132,44.3558,44.3716,46392.0
2018-07-19 10:05:00,56.38,56.42,56.34,56.36,18247.0,44.3716,44.4031,44.3401,44.3558,18247.0
2018-07-19 10:10:00,56.36,56.4,56.3,56.33,43169.0,44.3558,44.3873,44.3086,44.3322,43169.0
2018-07-19 10:15:00,56.33,56.33,56.13,56.24,59288.0,44.3322,44.3322,44.1748,44.2614,59288.0
2018-07-19 10:20:00,56.25,56.26,56.13,56.13,43361.0,44.2693,44.2771,44.1748,44.1748,43361.0
2018-07-19 10:25:00,56.13,56.19,56.08,56.11,26117.0,44.1748,44.222,44.1355,44.1591,26117.0
2018-07-19 10:30:00,56.12,56.17,56.09,56.16,36357.0,44.167,44.2063,44.1433,44.1984,36357.0
2018-07-19 10:35:00,56.16,56.26,56.16,56.26,22860.0,44.1984,44.2771,44.1984,44.2771,22860.0
2018-07-19 10:40:00,56.27,56.32,56.21,56.22,23782.0,44.285,44.3244,44.2378,44.2457,23782.0
2018-07-19 10:45:00,56.22,56.3,56.2,56.29,22791.0,44.2457,44.3086,44.2299,44.3007,22791.0
2018-07-19 10:50:00,56.29,56.31,56.25,56.25,15516.0,44.3007,44.3165,44.2693,44.2693,15516.0
2018-07-19 10:55:00,56.25,56.35,56.25,56.28,85534.0,44.2693,44.348,44.2693,44.2929,85534.0
2018-07-19 11:00:00,56.29,56.31,56.28,56.3,10793.0,44.3007,44.3165,44.2929,44.3086,10793.0
2018-07-19 11:05:00,56.31,56.4,56.29,56.38,21273.0,44.3165,44.3873,44.3007,44.3716,21273.0
2018-07-19 11:10:00,56.38,56.43,56.38,56.42,38220.0,44.3716,44.4109,44.3716,44.4031,38220.0
2018-07-19 11:15:00,56.43,56.43,56.39,56.39,23394.0,44.4109,44.4109,44.3794,44.3794,23394.0
2018-07-19 11:20:00,56.4,56.47,56.4,56.46,22405.0,44.3873,44.4424,44.3873,44.4345,22405.0
2018-07-19 11:25:00,56.46,56.47,56.43,56.44,16075.0,44.4345,44.4424,44.4109,44.4188,16075.0
2018-07-19 11:30:00,56.45,56.45,56.38,56.42,25914.0,44.4267,44.4267,44.3716,44.4031,25914.0
2018-07-19 11:35:00,56.43,56.51,56.42,56.49,22241.0,44.4109,44.4739,44.4031,44.4581,22241.0
2018-07-19 11:40:00,56.51,56.53,56.46,56.51,13217.0,44.4739,44.4896,44.4345,44.4739,13217.0
2018-07-19 11:45:00,56.5,56.51,56.47,56.47,12168.0,44.466,44.4739,44.4424,44.4424,12168.0
2018-07-19 11:50:00,56.46,56.5,56.45,56.47,31431.0,44.4345,44.466,44.4267,44.4424,31431.0
2018-07-19 11:55:00,56.48,56.49,56.45,56.46,35891.0,44.4503,44.4581,44.4267,44.4345,35891.0
2018-07-19 12:00:00,56.47,56.53,56.44,56.53,18675.0,44.4424,44.4896,44.4188,44.4896,18675.0
2018-07-19 12:05:00,56.53,56.6,56.52,56.59,22470.0,44.4896,44.5447,44.4818,44.5368,22470.0
2018-07-19 12:10:00,56.58,56.59,56.53,56.54,33370.0,44.529,44.5368,44.4896,44.4975,33370.0
2018-07-19 12:15:00,56.54,56.58,56.54,56.58,18178.0,44.4975,44.529,44.4975,44.529,18178.0
2018-07-19 12:20:00,56.57,56.65,56.57,56.61,167523.0,44.5211,44.5841,44.5211,44.5526,167523.0
2018-07-19 12:25:00,56.62,56.62,56.55,56.56,58911.0,44.5605,44.5605,44.5054,44.5132,58911.0
2018-07-19 12:30:00,56.57,56.63,56.56,56.63,26543.0,44.5211,44.5683,44.5132,44.5683,26543.0
2018-07-19 12:35:00,56.63,56.69,56.61,56.67,41598.0,44.5683,44.6155,44.5526,44.5998,41598.0
2018-07-19 12:40:00,56.66,56.67,56.61,56.64,23819.0,44.5919,44.5998,44.5526,44.5762,23819.0
2018-07-19 12:45:00,56.65,56.65,56.6,56.63,24784.0,44.5841,44.5841,44.5447,44.5683,24784.0
2018-07-19 12:50:00,56.64,56.64,56.6,56.61,27056.0,44.5762,44.5762,44.5447,44.5526,27056.0
2018-07-19 12:55:00,56.62,56.62,56.58,56.61,19866.0,44.5605,44.5605,44.529,44.5526,19866.0
2018-07-19 13:00:00,56.6,56.65,56.52,56.57,97010.0,44.5447,44.5841,44.4818,44.5211,97010.0
2018-07-19 13:05:00,56.57,56.64,56.55,56.61,18823.0,44.5211,44.5762,44.5054,44.5526,18823.0
2018-07-19 13:10:00,56.6,56.61,56.56,56.56,16856.0,44.5447,44.5526,44.5132,44.5132,16856.0
2018-07-19 13:15:00,56.57,56.61,56.55,56.6,15260.0,44.5211,44.5526,44.5054,44.5447,15260.0
2018-07-19 13:20:00,56.59,56.65,56.59,56.61,16238.0,44.5368,44.5841,44.5368,44.5526,16238.0
2018-07-19 13:25:00,56.61,56.63,56.6,56.62,15501.0,44.5526,44.5683,44.5447,44.5605,15501.0
2018-07-19 13:30:00,56.61,56.61,56.58,56.6,13589.0,44.5526,44.5526,44.529,44.5447,13589.0
2018-07-19 13:35:00,56.6,56.67,56.59,56.66,24764.0,44.5447,44.5998,44.5368,44.5919,24764.0
2018-07-19 13:40:00,56.66,56.66,56.63,56.65,11550.0,44.5919,44.5919,44.5683,44.5841,11550.0
2018-07-19 13:45:00,56.65,56.67,56.64,56.64,17975.0,44.5841,44.5998,44.5762,44.5762,17975.0
2018-07-19 13:50:00,56.65,56.68,56.62,56.68,22263.0,44.5841,44.6077,44.5605,44.6077,22263.0
2018-07-19 13:55:00,56.68,56.68,56.66,56.68,7880.0,44.6077,44.6077,44.5919,44.6077,7880.0
2018-07-19 14:00:00,56.68,56.71,56.67,56.71,7228.0,44.6077,44.6313,44.5998,44.6313,7228.0
2018-07-19 14:05:00,56.71,56.72,56.68,56.71,36188.0,44.6313,44.6392,44.6077,44.6313,36188.0
2018-07-19 14:10:00,56.7,56.73,56.69,56.7,12325.0,44.6234,44.647,44.6155,44.6234,12325.0
2018-07-19 14:15:00,56.7,56.71,56.68,56.71,19224.0,44.6234,44.6313,44.6077,44.6313,19224.0
2018-07-19 14:20:00,56.7,56.73,56.69,56.73,14040.0,44.6234,44.647,44.6155,44.647,14040.0
2018-07-19 14:25:00,56.73,56.75,56.69,56.73,17872.0,44.647,44.6628,44.6155,44.647,17872.0
2018-07-19 14:30:00,56.73,56.76,56.69,56.7,44714.0,44.647,44.6706,44.6155,44.6234,44714.0
2018-07-19 14:35:00,56.7,56.7,56.68,56.7,16744.0,44.6234,44.6234,44.6077,44.6234,16744.0
2018-07-19 14:40:00,56.7,56.7,56.68,56.7,16486.0,44.6234,44.6234,44.6077,44.6234,16486.0
2018-07-19 14:45:00,56.7,56.71,56.66,56.67,34291.0,44.6234,44.6313,44.5919,44.5998,34291.0
2018-07-19 14:50:00,56.66,56.68,56.64,56.65,24957.0,44.5919,44.6077,44.5762,44.5841,24957.0
2018-07-19 14:55:00,56.65,56.66,56.63,56.65,12071.0,44.5841,44.5919,44.5683,44.5841,12071.0
2018-07-19 15:00:00,56.65,56.67,56.64,56.66,8050.0,44.5841,44.5998,44.5762,44.5919,8050.0
2018-07-19 15:05:00,56.66,56.67,56.65,56.67,85305.0,44.5919,44.5998,44.5841,44.5998,85305.0
2018-07-19 15:10:00,56.67,56.67,56.55,56.55,24634.0,44.5998,44.5998,44.5054,44.5054,24634.0
2018-07-19 15:15:00,56.55,56.56,56.51,56.51,20593.0,44.5054,44.5132,44.4739,44.4739,20593.0
2018-07-19 15:20:00,56.51,56.58,56.46,56.57,62099.0,44.4739,44.529,44.4345,44.5211,62099.0
2018-07-19 15:25:00,56.57,56.62,56.57,56.6,55786.0,44.5211,44.5605,44.5211,44.5447,55786.0
2018-07-19 15:30:00,56.6,56.61,56.55,56.59,67884.0,44.5447,44.5526,44.5054,44.5368,67884.0
2018-07-19 15:35:00,56.6,56.61,56.58,56.6,50943.0,44.5447,44.5526,44.529,44.5447,50943.0
2018-07-19 15:40:00,56.59,56.64,56.58,56.63,46801.0,44.5368,44.5762,44.529,44.5683,46801.0
2018-07-19 15:45:00,56.62,56.63,56.57,56.58,76580.0,44.5605,44.5683,44.5211,44.529,76580.0
2018-07-19 15:50:00,56.59,56.59,56.55,56.57,100109.0,44.5368,44.5368,44.5054,44.5211,100109.0
2018-07-19 15:55:00,56.57,56.57,56.49,56.55,245374.0,44.5211,44.5211,44.4581,44.5054,245374.0
2018-07-20 09:30:00,56.6,56.89,56.57,56.82,395377.0,44.5447,44.773,44.5211,44.7179,395377.0
2018-07-20 09:35:00,56.82,56.83,56.64,56.64,41350.0,44.7179,44.7257,44.5762,44.5762,41350.0
2018-07-20 09:40:00,56.63,56.63,56.48,56.51,32505.0,44.5683,44.5683,44.4503,44.4739,32505.0
2018-07-20 09:45:00,56.52,56.53,56.42,56.47,37245.0,44.4818,44.4896,44.4031,44.4424,37245.0
2018-07-20 09:50:00,56.48,56.55,56.48,56.54,25355.0,44.4503,44.5054,44.4503,44.4975,25355.0
2018-07-20 09:55:00,56.54,56.62,56.53,56.61,25194.0,44.4975,44.5605,44.4896,44.5526,25194.0
2018-07-20 10:00:00,56.62,56.7,56.6,56.67,40776.0,44.5605,44.6234,44.5447,44.5998,40776.0
2018-07-20 10:05:00,56.68,56.73,56.67,56.67,32898.0,44.6077,44.647,44.5998,44.5998,32898.0
2018-07-20 10:10:00,56.66,56.66,56.55,56.62,68052.0,44.5919,44.5919,44.5054,44.5605,68052.0
2018-07-20 10:15:00,56.61,56.62,56.55,56.57,40487.0,44.5526,44.5605,44.5054,44.5211,40487.0
2018-07-20 10:20:00,56.57,56.65,56.56,56.57,20715.0,44.5211,44.5841,44.5132,44.5211,20715.0
2018-07-20 10:25:00,56.58,56.62,56.57,56.6,32813.0,44.529,44.5605,44.5211,44.5447,32813.0
2018-07-20 10:30:00,56.61,56.68,56.58,56.65,23695.0,44.5526,44.6077,44.529,44.5841,23695.0
2018-07-20 10:35:00,56.66,56.74,56.66,56.7,21399.0,44.5919,44.6549,44.5919,44.6234,21399.0
2018-07-20 10:40:00,56.7,56.72,56.63,56.68,21961.0,44.6234,44.6392,44.5683,44.6077,21961.0
2018-07-20 10:45:00,56.68,56.71,56.63,56.64,44235.0,44.6077,44.6313,44.5683,44.5762,44235.0
2018-07-20 10:50:00,56.64,56.67,56.63,56.66,63792.0,44.5762,44.5998,44.5683,44.5919,63792.0
2018-07-20 10:55:00,56.65,56.7,56.62,56.69,51029.0,44.5841,44.6234,44.5605,44.6155,51029.0
2018-07-20 11:00:00,56.7,56.72,56.68,56.71,33749.0,44.6234,44.6392,44.6077,44.6313,33749.0
2018-07-20 11:05:00,56.71,56.73,56.66,56.67,19136.0,44.6313,44.647,44.5919,44.5998,19136.0
2018-07-20 11:10:00,56.68,56.77,56.68,56.73,58531.0,44.6077,44.6785,44.6077,44.647,58531.0
2018-07-20 11:15:00,56.72,56.72,56.65,56.67,39816.0,44.6392,44.6392,44.5841,44.5998,39816.0
2018-07-20 11:20:00,56.66,56.7,56.65,56.7,56554.0,44.5919,44.6234,44.5841,44.6234,56554.0
2018-07-20 11:25:00,56.7,56.73,56.7,56.71,22450.0,44.6234,44.647,44.6234,44.6313,22450.0
2018-07-20 11:30:00,56.7,56.73,56.69,56.71,27150.0,44.6234,44.647,44.6155,44.6313,27150.0
2018-07-20 11:35:00,56.7,56.8,56.69,56.77,44500.0,44.6234,44.7021,44.6155,44.6785,44500.0
2018-07-20 11:40:00,56.76,56.79,56.73,56.77,21724.0,44.6706,44.6942,44.647,44.6785,21724.0
2018-07-20 11:45:00,56.77,56.77,56.75,56.75,31337.0,44.6785,44.6785,44.6628,44.6628,31337.0
2018-07-20 11:50:00,56.76,56.77,56.73,56.73,26269.0,44.6706,44.6785,44.647,44.647,26269.0
2018-07-20 11:55:00,56.72,56.74,56.71,56.72,22804.0,44.6392,44.6549,44.6313,44.6392,22804.0
2018-07-20 12:00:00,56.73,56.77,56.72,56.75,23820.0,44.647,44.6785,44.6392,44.6628,23820.0
2018-07-20 12:05:00,56.75,56.76,56.71,56.73,15160.0,44.6628,44.6706,44.6313,44.647,15160.0
2018-07-20 12:10:00,56.73,56.74,56.72,56.73,23150.0,44.647,44.6549,44.6392,44.647,23150.0
2018-07-20 12:15:00,56.73,56.73,56.72,56.72,19212.0,44.647,44.647,44.6392,44.6392,19212.0
2018-07-20 12:20:00,56.73,56.73,56.7,56.7,15327.0,44.647,44.647,44.6234,44.6234,15327.0
2018-07-20 12:25:00,56.7,56.72,56.68,56.7,26780.0,44.6234,44.6392,44.6077,44.6234,26780.0
2018-07-20 12:30:00,56.7,56.7,56.65,56.66,20231.0,44.6234,44.6234,44.5841,44.5919,20231.0
2018-07-20 12:35:00,56.66,56.67,56.64,56.65,18730.0,44.5919,44.5998,44.5762,44.5841,18730.0
2018-07-20 12:40:00,56.65,56.72,56.65,56.67,33077.0,44.5841,44.6392,44.5841,44.5998,33077.0
2018-07-20 12:45:00,56.67,56.73,56.66,56.72,43448.0,44.5998,44.647,44.5919,44.6392,43448.0
2018-07-20 12:50:00,56.73,56.75,56.71,56.71,16587.0,44.647,44.6628,44.6313,44.6313,16587.0
2018-07-20 12:55:00,56.71,56.72,56.7,56.71,15501.0,44.6313,44.6392,44.6234,44.6313,15501.0
2018-07-20 13:00:00,56.72,56.74,56.7,56.7,13437.0,44.6392,44.6549,44.6234,44.6234,13437.0
2018-07-20 13:05:00,56.7,56.74,56.7,56.71,14470.0,44.6234,44.6549,44.6234,44.6313,14470.0
2018-07-20 13:10:00,56.71,56.74,56.7,56.73,9479.0,44.6313,44.6549,44.6234,44.647,9479.0
2018-07-20 13:15:00,56.72,56.73,56.7,56.71,22570.0,44.6392,44.647,44.6234,44.6313,22570.0
2018-07-20 13:20:00,56.71,56.72,56.69,56.71,37112.0,44.6313,44.6392,44.6155,44.6313,37112.0
2018-07-20 13:25:00,56.71,56.72,56.7,56.72,38246.0,44.6313,44.6392,44.6234,44.6392,38246.0
2018-07-20 13:30:00,56.71,56.75,56.71,56.75,31491.0,44.6313,44.6628,44.6313,44.6628,31491.0
2018-07-20 13:35:00,56.75,56.77,56.73,56.75,39925.0,44.6628,44.6785,44.647,44.6628,39925.0
2018-07-20 13:40:00,56.74,56.76,56.72,56.72,28239.0,44.6549,44.6706,44.6392,44.6392,28239.0
2018-07-20 13:45:00,56.71,56.73,56.7,56.71,20311.0,44.6313,44.647,44.6234,44.6313,20311.0
2018-07-20 13:50:00,56.71,56.71,56.68,56.7,47399.0,44.6313,44.6313,44.6077,44.6234,47399.0
2018-07-20 13:55:00,56.7,56.71,56.68,56.71,31909.0,44.6234,44.6313,44.6077,44.6313,31909.0
2018-07-20 14:00:00,56.7,56.72,56.64,56.65,53378.0,44.6234,44.6392,44.5762,44.5841,53378.0
2018-07-20 14:05:00,56.65,56.7,56.64,56.67,38088.0,44.5841,44.6234,44.5762,44.5998,38088.0
2018-07-20 14:10:00,56.67,56.71,56.66,56.67,59104.0,44.5998,44.6313,44.5919,44.5998,59104.0
2018-07-20 14:15:00,56.66,56.67,56.61,56.61,18751.0,44.5919,44.5998,44.5526,44.5526,18751.0
2018-07-20 14:20:00,56.62,56.65,56.59,56.64,30289.0,44.5605,44.5841,44.5368,44.5762,30289.0
2018-07-20 14:25:00,56.64,56.65,56.61,56.65,31522.0,44.5762,44.5841,44.5526,44.5841,31522.0
2018-07-20 14:30:00,56.65,56.66,56.59,56.6,28350.0,44.5841,44.5919,44.5368,44.5447,28350.0
2018-07-20 14:35:00,56.6,56.62,56.57,56.6,47208.0,44.5447,44.5605,44.5211,44.5447,47208.0
2018-07-20 14:40:00,56.6,56.67,56.6,56.64,53012.0,44.5447,44.5998,44.5447,44.5762,53012.0
2018-07-20 14:45:00,56.65,56.68,56.64,56.65,23450.0,44.5841,44.6077,44.5762,44.5841,23450.0
2018-07-20 14:50:00,56.64,56.65,56.63,56.65,23207.0,44.5762,44.5841,44.5683,44.5841,23207.0
2018-07-20 14:55:00,56.65,56.66,56.64,56.65,26618.0,44.5841,44.5919,44.5762,44.5841,26618.0
2018-07-20 15:00:00,56.65,56.66,56.64,56.65,21468.0,44.5841,44.5919,44.5762,44.5841,21468.0
2018-07-20 15:05:00,56.65,56.65,56.63,56.64,35758.0,44.5841,44.5841,44.5683,44.5762,35758.0
2018-07-20 15:10:00,56.64,56.66,56.61,56.63,63604.0,44.5762,44.5919,44.5526,44.5683,63604.0
2018-07-20 15:15:00,56.63,56.67,56.62,56.66,31951.0,44.5683,44.5998,44.5605,44.5919,31951.0
2018-07-20 15:20:00,56.66,56.66,56.63,56.63,33392.0,44.5919,44.5919,44.5683,44.5683,33392.0
2018-07-20 15:25:00,56.62,56.64,56.61,56.61,22536.0,44.5605,44.5762,44.5526,44.5526,22536.0
2018-07-20 15:30:00,56.62,56.65,56.61,56.64,48151.0,44.5605,44.5841,44.5526,44.5762,48151.0
2018-07-20 15:35:00,56.64,56.67,56.61,56.64,105037.0,44.5762,44.5998,44.5526,44.5762,105037.0
2018-07-20 15:40:00,56.63,56.66,56.63,56.66,75672.0,44.5683,44.5919,44.5683,44.5919,75672.0
2018-07-20 15:45:00,56.65,56.68,56.63,56.68,121214.0,44.5841,44.6077,44.5683,44.6077,121214.0
2018-07-20 15:50:00,56.67,56.7,56.65,56.7,140489.0,44.5998,44.6234,44.5841,44.6234,140489.0
2018-07-20 15:55:00,56.7,56.77,56.69,56.71,606764.0,44.6234,44.6785,44.6155,44.6313,606764.0
2018-07-23 09:30:00,56.01,56.14,55.72,55.96,236733.0,44.0804,44.1827,43.8521,44.041,236733.0
2018-07-23 09:35:00,55.96,56.0,55.74,55.75,133671.0,44.041,44.0725,43.8679,43.8758,133671.0
2018-07-23 09:40:00,55.74,55.8,55.63,55.65,178763.0,43.8679,43.9151,43.7813,43.7971,178763.0
2018-07-23 09:45:00,55.65,55.75,55.65,55.72,94079.0,43.7971,43.8758,43.7971,43.8521,94079.0
2018-07-23 09:50:00,55.72,55.78,55.64,55.69,83202.0,43.8521,43.8994,43.7892,43.8285,83202.0
2018-07-23 09:55:00,55.69,55.69,55.61,55.62,124081.0,43.8285,43.8285,43.7656,43.7734,124081.0
2018-07-23 10:00:00,55.63,55.66,55.6,55.62,156771.0,43.7813,43.8049,43.7577,43.7734,156771.0
2018-07-23 10:05:00,55.63,55.63,55.55,55.6,228317.0,43.7813,43.7813,43.7184,43.7577,228317.0
2018-07-23 10:10:00,55.59,55.6,55.45,55.52,214025.0,43.7498,43.7577,43.6397,43.6947,214025.0
2018-07-23 10:15:00,55.52,55.53,55.48,55.49,271918.0,43.6947,43.7026,43.6633,43.6711,271918.0
2018-07-23 10:20:00,55.5,55.6,55.48,55.59,215325.0,43.679,43.7577,43.6633,43.7498,215325.0
2018-07-23 10:25:00,55.59,55.59,55.54,55.55,68859.0,43.7498,43.7498,43.7105,43.7184,68859.0
2018-07-23 10:30:00,55.55,55.56,55.46,55.55,97207.0,43.7184,43.7262,43.6475,43.7184,97207.0
2018-07-23 10:35:00,55.55,55.66,55.55,55.66,111835.0,43.7184,43.8049,43.7184,43.8049,111835.0
2018-07-23 10:40:00,55.66,55.77,55.65,55.77,124059.0,43.8049,43.8915,43.7971,43.8915,124059.0
2018-07-23 10:45:00,55.79,55.79,55.7,55.75,91524.0,43.9072,43.9072,43.8364,43.8758,91524.0
2018-07-23 10:50:00,55.75,55.76,55.58,55.6,150918.0,43.8758,43.8836,43.742,43.7577,150918.0
2018-07-23 10:55:00,55.6,55.61,55.58,55.59,83207.0,43.7577,43.7656,43.742,43.7498,83207.0
2018-07-23 11:00:00,55.59,55.76,55.59,55.69,119677.0,43.7498,43.8836,43.7498,43.8285,119677.0
2018-07-23 11:05:00,55.69,55.76,55.65,55.7,103566.0,43.8285,43.8836,43.7971,43.8364,103566.0
2018-07-23 11:10:00,55.7,55.71,55.64,55.64,74197.0,43.8364,43.8443,43.7892,43.7892,74197.0
2018-07-23 11:15:00,55.64,55.76,55.64,55.75,52401.0,43.7892,43.8836,43.7892,43.8758,52401.0
2018-07-23 11:20:00,55.75,55.76,55.68,55.73,37141.0,43.8758,43.8836,43.8207,43.86,37141.0
2018-07-23 11:25:00,55.73,55.76,55.73,55.74,56149.0,43.86,43.8836,43.86,43.8679,56149.0
2018-07-23 11:30:00,55.74,55.98,55.74,55.98,101337.0,43.8679,44.0568,43.8679,44.0568,101337.0
2018-07-23 11:35:00,55.97,56.03,55.93,55.95,64839.0,44.0489,44.0961,44.0174,44.0332,64839.0
2018-07-23 11:40:00,55.96,55.96,55.83,55.83,61233.0,44.041,44.041,43.9387,43.9387,61233.0
2018-07-23 11:45:00,55.83,55.84,55.79,55.84,61084.0,43.9387,43.9466,43.9072,43.9466,61084.0
2018-07-23 11:50:00,55.83,55.86,55.81,55.85,29970.0,43.9387,43.9623,43.923,43.9545,29970.0
2018-07-23 11:55:00,55.85,55.85,55.81,55.83,15603.0,43.9545,43.9545,43.923,43.9387,15603.0
2018-07-23 12:00:00,55.83,55.83,55.78,55.83,26638.0,43.9387,43.9387,43.8994,43.9387,26638.0
2018-07-23 12:05:00,55.82,55.83,55.74,55.77,27495.0,43.9309,43.9387,43.8679,43.8915,27495.0
2018-07-23 12:10:00,55.76,55.77,55.72,55.77,22444.0,43.8836,43.8915,43.8521,43.8915,22444.0
2018-07-23 12:15:00,55.77,55.83,55.77,55.8,56390.0,43.8915,43.9387,43.8915,43.9151,56390.0
2018-07-23 12:20:00,55.81,55.86,55.8,55.82,23233.0,43.923,43.9623,43.9151,43.9309,23233.0
2018-07-23 12:25:00,55.83,55.84,55.8,55.84,77625.0,43.9387,43.9466,43.9151,43.9466,77625.0
2018-07-23 12:30:00,55.84,55.99,55.83,55.99,43169.0,43.9466,44.0646,43.9387,44.0646,43169.0
2018-07-23 12:35:00,55.98,56.04,55.98,56.03,28710.0,44.0568,44.104,44.0568,44.0961,28710.0
2018-07-23 12:40:00,56.04,56.04,55.97,56.02,23419.0,44.104,44.104,44.0489,44.0883,23419.0
2018-07-23 12:45:00,56.02,56.03,56.0,56.01,16738.0,44.0883,44.0961,44.0725,44.0804,16738.0
2018-07-23 12:50:00,56.01,56.01,55.96,56.0,53800.0,44.0804,44.0804,44.041,44.0725,53800.0
2018-07-23 12:55:00,56.01,56.08,55.99,56.06,76000.0,44.0804,44.1355,44.0646,44.1197,76000.0
2018-07-23 13:00:00,56.05,56.07,56.04,56.06,24244.0,44.1119,44.1276,44.104,44.1197,24244.0
2018-07-23 13:05:00,56.05,56.1,56.05,56.07,24911.0,44.1119,44.1512,44.1119,44.1276,24911.0
2018-07-23 13:10:00,56.07,56.13,56.06,56.12,21687.0,44.1276,44.1748,44.1197,44.167,21687.0
2018-07-23 13:15:00,56.12,56.17,56.11,56.15,49477.0,44.167,44.2063,44.1591,44.1906,49477.0
2018-07-23 13:20:00,56.15,56.15,56.04,56.05,34963.0,44.1906,44.1906,44.104,44.1119,34963.0
2018-07-23 13:25:00,56.05,56.05,56.02,56.05,20191.0,44.1119,44.1119,44.0883,44.1119,20191.0
2018-07-23 13:30:00,56.05,56.06,56.04,56.05,26561.0,44.1119,44.1197,44.104,44.1119,26561.0
2018-07-23 13:35:00,56.05,56.08,56.0,56.0,25879.0,44.1119,44.1355,44.0725,44.0725,25879.0
2018-07-23 13:40:00,56.01,56.03,56.0,56.02,16963.0,44.0804,44.0961,44.0725,44.0883,16963.0
2018-07-23 13:45:00,56.02,56.1,55.99,56.1,73564.0,44.0883,44.1512,44.0646,44.1512,73564.0
2018-07-23 13:50:00,56.09,56.11,56.06,56.08,32676.0,44.1433,44.1591,44.1197,44.1355,32676.0
2018-07-23 13:55:00,56.09,56.09,56.05,56.05,14429.0,44.1433,44.1433,44.1119,44.1119,14429.0
2018-07-23 14:00:00,56.05,56.07,56.03,56.06,20897.0,44.1119,44.1276,44.0961,44.1197,20897.0
2018-07-23 14:05:00,56.05,56.06,56.03,56.03,12719.0,44.1119,44.1197,44.0961,44.0961,12719.0
2018-07-23 14:10:00,56.04,56.06,56.03,56.06,22689.0,44.104,44.1197,44.0961,44.1197,22689.0
2018-07-23 14:15:00,56.06,56.08,56.04,56.05,31626.0,44.1197,44.1355,44.104,44.1119,31626.0
2018-07-23 14:20:00,56.05,56.06,56.03,56.05,21551.0,44.1119,44.1197,44.0961,44.1119,21551.0
2018-07-23 14:25:00,56.04,56.05,56.0,56.0,17857.0,44.104,44.1119,44.0725,44.0725,17857.0
2018-07-23 14:30:00,56.0,56.02,55.99,56.01,23465.0,44.0725,44.0883,44.0646,44.0804,23465.0
2018-07-23 14:35:00,56.01,56.04,56.0,56.02,56090.0,44.0804,44.104,44.0725,44.0883,56090.0
2018-07-23 14:40:00,56.02,56.03,55.97,55.98,28177.0,44.0883,44.0961,44.0489,44.0568,28177.0
2018-07-23 14:45:00,55.99,56.0,55.97,55.98,20669.0,44.0646,44.0725,44.0489,44.0568,20669.0
2018-07-23 14:50:00,55.98,55.99,55.95,55.98,61615.0,44.0568,44.0646,44.0332,44.0568,61615.0
2018-07-23 14:55:00,55.98,56.04,55.98,56.02,20573.0,44.0568,44.104,44.0568,44.0883,20573.0
2018-07-23 15:00:00,56.03,56.04,56.01,56.02,20501.0,44.0961,44.104,44.0804,44.0883,20501.0
2018-07-23 15:05:00,56.02,56.02,55.96,55.97,48394.0,44.0883,44.0883,44.041,44.0489,48394.0
2018-07-23 15:10:00,55.97,55.98,55.94,55.96,46438.0,44.0489,44.0568,44.0253,44.041,46438.0
2018-07-23 15:15:00,55.96,55.97,55.9,55.9,60573.0,44.041,44.0489,43.9938,43.9938,60573.0
2018-07-23 15:20:00,55.91,55.94,55.9,55.93,44501.0,44.0017,44.0253,43.9938,44.0174,44501.0
2018-07-23 15:25:00,55.93,55.97,55.91,55.95,81813.0,44.0174,44.0489,44.0017,44.0332,81813.0
2018-07-23 15:30:00,55.96,55.96,55.9,55.9,67962.0,44.041,44.041,43.9938,43.9938,67962.0
2018-07-23 15:35:00,55.9,55.91,55.88,55.88,47483.0,43.9938,44.0017,43.9781,43.9781,47483.0
2018-07-23 15:40:00,55.89,55.93,55.85,55.92,90885.0,43.9859,44.0174,43.9545,44.0096,90885.0
2018-07-23 15:45:00,55.93,55.93,55.88,55.9,111059.0,44.0174,44.0174,43.9781,43.9938,111059.0
2018-07-23 15:50:00,55.9,55.96,55.89,55.89,202316.0,43.9938,44.041,43.9859,43.9859,202316.0
2018-07-23 15:55:00,55.89,55.94,55.87,55.9,421777.0,43.9859,44.0253,43.9702,43.9938,421777.0
2018-07-24 09:30:00,56.08,56.45,56.04,56.41,143698.0,44.1355,44.4267,44.104,44.3952,143698.0
2018-07-24 09:35:00,56.42,56.52,56.38,56.5,38995.0,44.4031,44.4818,44.3716,44.466,38995.0
2018-07-24 09:40:00,56.49,56.63,56.48,56.59,55847.0,44.4581,44.5683,44.4503,44.5368,55847.0
2018-07-24 09:45:00,56.59,56.72,56.58,56.69,66051.0,44.5368,44.6392,44.529,44.6155,66051.0
2018-07-24 09:50:00,56.68,56.69,56.56,56.58,37763.0,44.6077,44.6155,44.5132,44.529,37763.0
2018-07-24 09:55:00,56.59,56.73,56.58,56.71,44740.0,44.5368,44.647,44.529,44.6313,44740.0
2018-07-24 10:00:00,56.7,56.79,56.67,56.79,53176.0,44.6234,44.6942,44.5998,44.6942,53176.0
2018-07-24 10:05:00,56.78,56.85,56.74,56.74,53491.0,44.6864,44.7415,44.6549,44.6549,53491.0
2018-07-24 10:10:00,56.75,56.75,56.63,56.64,72155.0,44.6628,44.6628,44.5683,44.5762,72155.0
2018-07-24 10:15:00,56.64,56.81,56.62,56.8,102612.0,44.5762,44.71,44.5605,44.7021,102612.0
2018-07-24 10:20:00,56.8,56.8,56.71,56.74,53284.0,44.7021,44.7021,44.6313,44.6549,53284.0
2018-07-24 10:25:00,56.74,56.75,56.65,56.67,63656.0,44.6549,44.6628,44.5841,44.5998,63656.0
2018-07-24 10:30:00,56.67,56.75,56.66,56.73,25503.0,44.5998,44.6628,44.5919,44.647,25503.0
2018-07-24 10:35:00,56.73,56.76,56.71,56.76,48840.0,44.647,44.6706,44.6313,44.6706,48840.0
2018-07-24 10:40:00,56.76,56.79,56.73,56.78,51624.0,44.6706,44.6942,44.647,44.6864,51624.0
2018-07-24 10:45:00,56.79,56.9,56.78,56.9,36649.0,44.6942,44.7808,44.6864,44.7808,36649.0
2018-07-24 10:50:00,56.89,56.91,56.88,56.89,45520.0,44.773,44.7887,44.7651,44.773,45520.0
2018-07-24 10:55:00,56.88,56.94,56.87,56.89,50571.0,44.7651,44.8123,44.7572,44.773,50571.0
2018-07-24 11:00:00,56.9,57.12,56.89,57.04,318026.0,44.7808,44.954,44.773,44.891,318026.0
2018-07-24 11:05:00,57.03,57.1,56.96,57.03,178117.0,44.8831,44.9382,44.828,44.8831,178117.0
2018-07-24 11:10:00,57.04,57.12,56.99,57.12,66513.0,44.891,44.954,44.8517,44.954,66513.0
2018-07-24 11:15:00,57.12,57.3,57.11,57.29,86348.0,44.954,45.0956,44.9461,45.0878,86348.0
2018-07-24 11:20:00,57.29,57.29,57.17,57.26,99379.0,45.0878,45.0878,44.9933,45.0641,99379.0
2018-07-24 11:25:00,57.25,57.31,57.21,57.25,93573.0,45.0563,45.1035,45.0248,45.0563,93573.0
2018-07-24 11:30:00,57.24,57.31,57.2,57.29,72375.0,45.0484,45.1035,45.0169,45.0878,72375.0
2018-07-24 11:35:00,57.29,57.34,57.23,57.3,60509.0,45.0878,45.1271,45.0405,45.0956,60509.0
2018-07-24 11:40:00,57.3,57.42,57.26,57.41,67050.0,45.0956,45.1901,45.0641,45.1822,67050.0
2018-07-24 11:45:00,57.41,57.47,57.36,57.41,106274.0,45.1822,45.2294,45.1428,45.1822,106274.0
2018-07-24 11:50:00,57.41,57.43,57.37,57.38,63761.0,45.1822,45.1979,45.1507,45.1586,63761.0
2018-07-24 11:55:00,57.38,57.49,57.37,57.48,87673.0,45.1586,45.2452,45.1507,45.2373,87673.0
2018-07-24 12:00:00,57.47,57.59,57.45,57.53,179718.0,45.2294,45.3239,45.2137,45.2766,179718.0
2018-07-24 12:05:00,57.52,57.53,57.47,57.51,105833.0,45.2688,45.2766,45.2294,45.2609,105833.0
2018-07-24 12:10:00,57.5,57.52,57.39,57.47,184276.0,45.253,45.2688,45.1665,45.2294,184276.0
2018-07-24 12:15:00,57.48,57.49,57.38,57.41,141272.0,45.2373,45.2452,45.1586,45.1822,141272.0
2018-07-24 12:20:00,57.4,57.48,57.4,57.42,213301.0,45.1743,45.2373,45.1743,45.1901,213301.0
2018-07-24 12:25:00,57.42,57.45,57.41,57.43,100965.0,45.1901,45.2137,45.1822,45.1979,100965.0
2018-07-24 12:30:00,57.43,57.48,57.4,57.47,136382.0,45.1979,45.2373,45.1743,45.2294,136382.0
2018-07-24 12:35:00,57.47,57.47,57.43,57.45,50981.0,45.2294,45.2294,45.1979,45.2137,50981.0
2018-07-24 12:40:00,57.46,57.47,57.41,57.42,36740.0,45.2215,45.2294,45.1822,45.1901,36740.0
2018-07-24 12:45:00,57.42,57.5,57.42,57.49,45129.0,45.1901,45.253,45.1901,45.2452,45129.0
2018-07-24 12:50:00,57.48,57.49,57.35,57.35,30381.0,45.2373,45.2452,45.135,45.135,30381.0
2018-07-24 12:55:00,57.35,57.39,57.33,57.38,50855.0,45.135,45.1665,45.1192,45.1586,50855.0
2018-07-24 13:00:00,57.38,57.44,57.38,57.41,32769.0,45.1586,45.2058,45.1586,45.1822,32769.0
2018-07-24 13:05:00,57.4,57.44,57.37,57.38,43546.0,45.1743,45.2058,45.1507,45.1586,43546.0
2018-07-24 13:10:00,57.37,57.37,57.32,57.34,26109.0,45.1507,45.1507,45.1114,45.1271,26109.0
2018-07-24 13:15:00,57.34,57.34,57.28,57.3,20528.0,45.1271,45.1271,45.0799,45.0956,20528.0
2018-07-24 13:20:00,57.29,57.32,57.27,57.3,29668.0,45.0878,45.1114,45.072,45.0956,29668.0
2018-07-24 13:25:00,57.3,57.3,57.23,57.28,26645.0,45.0956,45.0956,45.0405,45.0799,26645.0
2018-07-24 13:30:00,57.28,57.29,57.2,57.25,43272.0,45.0799,45.0878,45.0169,45.0563,43272.0
2018-07-24 13:35:00,57.25,57.36,57.24,57.32,42273.0,45.0563,45.1428,45.0484,45.1114,42273.0
2018-07-24 13:40:00,57.32,57.4,57.31,57.39,36410.0,45.1114,45.1743,45.1035,45.1665,36410.0
2018-07-24 13:45:00,57.38,57.45,57.36,57.42,32871.0,45.1586,45.2137,45.1428,45.1901,32871.0
2018-07-24 13:50:00,57.41,57.5,57.41,57.5,47424.0,45.1822,45.253,45.1822,45.253,47424.0
2018-07-24 13:55:00,57.5,57.54,57.49,57.5,62809.0,45.253,45.2845,45.2452,45.253,62809.0
2018-07-24 14:00:00,57.49,57.53,57.47,57.47,45616.0,45.2452,45.2766,45.2294,45.2294,45616.0
2018-07-24 14:05:00,57.47,57.47,57.4,57.45,47087.0,45.2294,45.2294,45.1743,45.2137,47087.0
2018-07-24 14:10:00,57.45,57.51,57.44,57.48,37837.0,45.2137,45.2609,45.2058,45.2373,37837.0
2018-07-24 14:15:00,57.48,57.49,57.44,57.48,35962.0,45.2373,45.2452,45.2058,45.2373,35962.0
2018-07-24 14:20:00,57.47,57.5,57.45,57.47,32291.0,45.2294,45.253,45.2137,45.2294,32291.0
2018-07-24 14:25:00,57.47,57.5,57.46,57.46,21252.0,45.2294,45.253,45.2215,45.2215,21252.0
2018-07-24 14:30:00,57.47,57.64,57.45,57.64,122492.0,45.2294,45.3632,45.2137,45.3632,122492.0
2018-07-24 14:35:00,57.63,57.76,57.61,57.71,235080.0,45.3553,45.4576,45.3396,45.4183,235080.0
2018-07-24 14:40:00,57.71,57.96,57.71,57.94,215099.0,45.4183,45.615,45.4183,45.5993,215099.0
2018-07-24 14:45:00,57.94,58.09,57.91,57.94,450252.0,45.5993,45.7174,45.5757,45.5993,450252.0
2018-07-24 14:50:00,57.94,57.96,57.81,57.87,59163.0,45.5993,45.615,45.497,45.5442,59163.0
2018-07-24 14:55:00,57.87,58.1,57.86,58.04,303851.0,45.5442,45.7252,45.5363,45.678,303851.0
2018-07-24 15:00:00,58.04,58.09,57.98,58.0,158007.0,45.678,45.7174,45.6308,45.6465,158007.0
2018-07-24 15:05:00,58.0,58.01,57.86,57.96,69613.0,45.6465,45.6544,45.5363,45.615,69613.0
2018-07-24 15:10:00,57.96,58.04,57.95,58.01,88868.0,45.615,45.678,45.6072,45.6544,88868.0
2018-07-24 15:15:00,58.02,58.13,58.0,58.07,169930.0,45.6623,45.7488,45.6465,45.7016,169930.0
2018-07-24 15:20:00,58.07,58.07,58.0,58.04,81102.0,45.7016,45.7016,45.6465,45.678,81102.0
2018-07-24 15:25:00,58.03,58.04,57.97,58.02,96746.0,45.6701,45.678,45.6229,45.6623,96746.0
2018-07-24 15:30:00,58.02,58.14,57.99,58.1,186042.0,45.6623,45.7567,45.6387,45.7252,186042.0
2018-07-24 15:35:00,58.1,58.11,58.05,58.1,168263.0,45.7252,45.7331,45.6859,45.7252,168263.0
2018-07-24 15:40:00,58.1,58.13,58.07,58.08,161911.0,45.7252,45.7488,45.7016,45.7095,161911.0
2018-07-24 15:45:00,58.08,58.1,58.02,58.08,254161.0,45.7095,45.7252,45.6623,45.7095,254161.0
2018-07-24 15:50:00,58.09,58.14,58.08,58.13,261702.0,45.7174,45.7567,45.7095,45.7488,261702.0
2018-07-24 15:55:00,58.13,58.27,58.12,58.26,608337.0,45.7488,45.859,45.741,45.8512,608337.0
2018-07-25 09:30:00,58.08,58.18,57.95,58.09,98925.0,45.7095,45.7882,45.6072,45.7174,98925.0
2018-07-25 09:35:00,58.1,58.22,57.97,58.14,85276.0,45.7252,45.8197,45.6229,45.7567,85276.0
2018-07-25 09:40:00,58.14,58.39,58.12,58.38,89715.0,45.7567,45.9535,45.741,45.9456,89715.0
2018-07-25 09:45:00,58.38,58.54,58.26,58.32,121977.0,45.9456,46.0715,45.8512,45.8984,121977.0
2018-07-25 09:50:00,58.31,58.37,58.19,58.23,73469.0,45.8905,45.9377,45.7961,45.8275,73469.0
2018-07-25 09:55:00,58.23,58.31,58.2,58.26,113392.0,45.8275,45.8905,45.8039,45.8512,113392.0
2018-07-25 10:00:00,58.26,58.35,58.22,58.24,76141.0,45.8512,45.922,45.8197,45.8354,76141.0
2018-07-25 10:05:00,58.24,58.28,58.17,58.27,66385.0,45.8354,45.8669,45.7803,45.859,66385.0
2018-07-25 10:10:00,58.27,58.27,58.21,58.22,71870.0,45.859,45.859,45.8118,45.8197,71870.0
2018-07-25 10:15:00,58.22,58.22,58.14,58.16,52196.0,45.8197,45.8197,45.7567,45.7725,52196.0
2018-07-25 10:20:00,58.16,58.27,58.15,58.27,62644.0,45.7725,45.859,45.7646,45.859,62644.0
2018-07-25 10:25:00,58.26,58.31,58.19,58.26,225740.0,45.8512,45.8905,45.7961,45.8512,225740.0
2018-07-25 10:30:00,58.26,58.26,58.2,58.24,85559.0,45.8512,45.8512,45.8039,45.8354,85559.0
2018-07-25 10:35:00,58.25,58.3,58.23,58.3,39777.0,45.8433,45.8826,45.8275,45.8826,39777.0
2018-07-25 10:40:00,58.3,58.42,58.21,58.34,277816.0,45.8826,45.9771,45.8118,45.9141,277816.0
2018-07-25 10:45:00,58.33,58.4,58.31,58.32,114612.0,45.9062,45.9613,45.8905,45.8984,114612.0
2018-07-25 10:50:00,58.32,58.38,58.25,58.28,102621.0,45.8984,45.9456,45.8433,45.8669,102621.0
2018-07-25 10:55:00,58.28,58.36,58.21,58.33,80513.0,45.8669,45.9299,45.8118,45.9062,80513.0
2018-07-25 11:00:00,58.34,58.35,58.28,58.35,48340.0,45.9141,45.922,45.8669,45.922,48340.0
2018-07-25 11:05:00,58.35,58.35,58.28,58.29,93934.0,45.922,45.922,45.8669,45.8748,93934.0
2018-07-25 11:10:00,58.3,58.38,58.29,58.33,51797.0,45.8826,45.9456,45.8748,45.9062,51797.0
2018-07-25 11:15:00,58.32,58.32,58.25,58.32,49295.0,45.8984,45.8984,45.8433,45.8984,49295.0
2018-07-25 11:20:00,58.32,58.35,58.23,58.31,77869.0,45.8984,45.922,45.8275,45.8905,77869.0
2018-07-25 11:25:00,58.32,58.36,58.3,58.32,46410.0,45.8984,45.9299,45.8826,45.8984,46410.0
2018-07-25 11:30:00,58.33,58.36,58.31,58.35,52256.0,45.9062,45.9299,45.8905,45.922,52256.0
2018-07-25 11:35:00,58.36,58.42,58.35,58.39,52111.0,45.9299,45.9771,45.922,45.9535,52111.0
2018-07-25 11:40:00,58.39,58.45,58.39,58.43,47244.0,45.9535,46.0007,45.9535,45.9849,47244.0
2018-07-25 11:45:00,58.43,58.52,58.4,58.44,120713.0,45.9849,46.0558,45.9613,45.9928,120713.0
2018-07-25 11:50:00,58.43,58.48,58.4,58.47,57612.0,45.9849,46.0243,45.9613,46.0164,57612.0
2018-07-25 11:55:00,58.46,58.49,58.44,58.47,48099.0,46.0086,46.0322,45.9928,46.0164,48099.0
2018-07-25 12:00:00,58.47,58.53,58.44,58.5,57207.0,46.0164,46.0636,45.9928,46.04,57207.0
2018-07-25 12:05:00,58.5,58.51,58.42,58.47,52252.0,46.04,46.0479,45.9771,46.0164,52252.0
2018-07-25 12:10:00,58.48,58.5,58.45,58.48,36899.0,46.0243,46.04,46.0007,46.0243,36899.0
2018-07-25 12:15:00,58.48,58.5,58.45,58.48,82113.0,46.0243,46.04,46.0007,46.0243,82113.0
2018-07-25 12:20:00,58.49,58.53,58.46,58.48,42762.0,46.0322,46.0636,46.0086,46.0243,42762.0
2018-07-25 12:25:00,58.48,58.52,58.47,58.51,31169.0,46.0243,46.0558,46.0164,46.0479,31169.0
2018-07-25 12:30:00,58.51,58.53,58.49,58.51,30941.0,46.0479,46.0636,46.0322,46.0479,30941.0
2018-07-25 12:35:00,58.51,58.55,58.49,58.54,48053.0,46.0479,46.0794,46.0322,46.0715,48053.0
2018-07-25 12:40:00,58.54,58.58,58.51,58.57,48909.0,46.0715,46.103,46.0479,46.0951,48909.0
2018-07-25 12:45:00,58.58,58.65,58.56,58.63,113677.0,46.103,46.1581,46.0873,46.1423,113677.0
2018-07-25 12:50:00,58.63,58.67,58.6,58.67,42704.0,46.1423,46.1738,46.1187,46.1738,42704.0
2018-07-25 12:55:00,58.67,58.67,58.63,58.65,29708.0,46.1738,46.1738,46.1423,46.1581,29708.0
2018-07-25 13:00:00,58.64,58.75,58.59,58.6,182838.0,46.1502,46.2368,46.1109,46.1187,182838.0
2018-07-25 13:05:00,58.6,58.77,58.59,58.75,87150.0,46.1187,46.2525,46.1109,46.2368,87150.0
2018-07-25 13:10:00,58.76,58.76,58.6,58.6,134308.0,46.2447,46.2447,46.1187,46.1187,134308.0
2018-07-25 13:15:00,58.6,58.71,58.58,58.67,127315.0,46.1187,46.2053,46.103,46.1738,127315.0
2018-07-25 13:20:00,58.66,58.69,58.62,58.67,42834.0,46.166,46.1896,46.1345,46.1738,42834.0
2018-07-25 13:25:00,58.67,58.7,58.64,58.68,34186.0,46.1738,46.1974,46.1502,46.1817,34186.0
2018-07-25 13:30:00,58.68,58.72,58.6,58.6,53725.0,46.1817,46.2132,46.1187,46.1187,53725.0
2018-07-25 13:35:00,58.61,58.73,58.59,58.73,87284.0,46.1266,46.221,46.1109,46.221,87284.0
2018-07-25 13:40:00,58.73,58.76,58.69,58.75,36778.0,46.221,46.2447,46.1896,46.2368,36778.0
2018-07-25 13:45:00,58.75,58.83,58.71,58.79,109782.0,46.2368,46.2997,46.2053,46.2683,109782.0
2018-07-25 13:50:00,58.78,58.79,58.71,58.77,101376.0,46.2604,46.2683,46.2053,46.2525,101376.0
2018-07-25 13:55:00,58.78,58.8,58.65,58.7,133115.0,46.2604,46.2761,46.1581,46.1974,133115.0
2018-07-25 14:00:00,58.7,58.81,58.69,58.76,148001.0,46.1974,46.284,46.1896,46.2447,148001.0
2018-07-25 14:05:00,58.76,58.86,58.75,58.85,45252.0,46.2447,46.3234,46.2368,46.3155,45252.0
2018-07-25 14:10:00,58.85,58.91,58.78,58.9,91628.0,46.3155,46.3627,46.2604,46.3548,91628.0
2018-07-25 14:15:00,58.91,58.92,58.84,58.85,203686.0,46.3627,46.3706,46.3076,46.3155,203686.0
2018-07-25 14:20:00,58.86,58.87,58.74,58.79,82904.0,46.3234,46.3312,46.2289,46.2683,82904.0
2018-07-25 14:25:00,58.79,58.8,58.7,58.78,60464.0,46.2683,46.2761,46.1974,46.2604,60464.0
2018-07-25 14:30:00,58.79,58.82,58.68,58.72,190110.0,46.2683,46.2919,46.1817,46.2132,190110.0
2018-07-25 14:35:00,58.73,58.73,58.64,58.65,209259.0,46.221,46.221,46.1502,46.1581,209259.0
2018-07-25 14:40:00,58.64,58.69,58.61,58.69,114040.0,46.1502,46.1896,46.1266,46.1896,114040.0
2018-07-25 14:45:00,58.7,58.73,58.66,58.72,62125.0,46.1974,46.221,46.166,46.2132,62125.0
2018-07-25 14:50:00,58.73,58.73,58.65,58.67,104218.0,46.221,46.221,46.1581,46.1738,104218.0
2018-07-25 14:55:00,58.67,58.7,58.66,58.68,42264.0,46.1738,46.1974,46.166,46.1817,42264.0
2018-07-25 15:00:00,58.69,58.72,58.68,58.72,59866.0,46.1896,46.2132,46.1817,46.2132,59866.0
2018-07-25 15:05:00,58.73,58.75,58.71,58.73,70803.0,46.221,46.2368,46.2053,46.221,70803.0
2018-07-25 15:10:00,58.73,58.8,58.72,58.79,75255.0,46.221,46.2761,46.2132,46.2683,75255.0
2018-07-25 15:15:00,58.8,58.8,58.73,58.73,68012.0,46.2761,46.2761,46.221,46.221,68012.0
2018-07-25 15:20:00,58.73,58.8,58.73,58.79,70868.0,46.221,46.2761,46.221,46.2683,70868.0
2018-07-25 15:25:00,58.78,58.88,58.78,58.88,68559.0,46.2604,46.3391,46.2604,46.3391,68559.0
2018-07-25 15:30:00,58.88,58.9,58.86,58.88,102620.0,46.3391,46.3548,46.3234,46.3391,102620.0
2018-07-25 15:35:00,58.88,58.99,58.86,58.95,172337.0,46.3391,46.4257,46.3234,46.3942,172337.0
2018-07-25 15:40:00,58.95,59.0,58.94,58.98,168533.0,46.3942,46.4335,46.3863,46.4178,168533.0
2018-07-25 15:45:00,58.98,59.1,58.91,59.1,224273.0,46.4178,46.5122,46.3627,46.5122,224273.0
2018-07-25 15:50:00,59.1,59.21,59.1,59.14,387528.0,46.5122,46.5988,46.5122,46.5437,387528.0
2018-07-25 15:55:00,59.15,59.17,58.9,59.04,422325.0,46.5516,46.5673,46.3548,46.465,422325.0
2018-07-26 09:30:00,60.15,60.99,60.02,60.53,574602.0,47.3386,47.9997,47.2363,47.6377,574602.0
2018-07-26 09:35:00,60.53,60.89,59.94,59.95,399305.0,47.6377,47.921,47.1733,47.1812,399305.0
2018-07-26 09:40:00,59.97,60.2,59.62,59.94,340236.0,47.1969,47.378,46.9215,47.1733,340236.0
2018-07-26 09:45:00,59.96,60.08,59.66,59.81,166209.0,47.1891,47.2835,46.953,47.071,166209.0
2018-07-26 09:50:00,59.81,59.85,59.62,59.67,154656.0,47.071,47.1025,46.9215,46.9608,154656.0
2018-07-26 09:55:00,59.67,59.75,59.31,59.48,159939.0,46.9608,47.0238,46.6775,46.8113,159939.0
2018-07-26 10:00:00,59.46,59.84,59.24,59.65,256583.0,46.7956,47.0946,46.6224,46.9451,256583.0
2018-07-26 10:05:00,59.66,59.68,59.19,59.19,145026.0,46.953,46.9687,46.5831,46.5831,145026.0
2018-07-26 10:10:00,59.2,59.47,59.19,59.42,96509.0,46.5909,46.8034,46.5831,46.7641,96509.0
2018-07-26 10:15:00,59.42,59.63,59.39,59.54,167461.0,46.7641,46.9294,46.7405,46.8585,167461.0
2018-07-26 10:20:00,59.54,59.55,59.23,59.38,108173.0,46.8585,46.8664,46.6146,46.7326,108173.0
2018-07-26 10:25:00,59.38,59.46,59.26,59.37,56368.0,46.7326,46.7956,46.6382,46.7247,56368.0
2018-07-26 10:30:00,59.35,59.44,59.26,59.42,75477.0,46.709,46.7798,46.6382,46.7641,75477.0
2018-07-26 10:35:00,59.41,59.46,57.51,57.88,901963.0,46.7562,46.7956,45.2609,45.5521,901963.0
2018-07-26 10:40:00,57.89,58.4,57.75,58.14,366517.0,45.56,45.9613,45.4498,45.7567,366517.0
2018-07-26 10:45:00,58.14,58.48,58.08,58.19,200616.0,45.7567,46.0243,45.7095,45.7961,200616.0
2018-07-26 10:50:00,58.18,58.25,57.92,58.16,175846.0,45.7882,45.8433,45.5836,45.7725,175846.0
2018-07-26 10:55:00,58.16,58.23,58.11,58.14,188557.0,45.7725,45.8275,45.7331,45.7567,188557.0
2018-07-26 11:00:00,58.13,58.21,57.99,58.07,178556.0,45.7488,45.8118,45.6387,45.7016,178556.0
2018-07-26 11:05:00,58.08,58.26,58.02,58.1,123795.0,45.7095,45.8512,45.6623,45.7252,123795.0
2018-07-26 11:10:00,58.12,58.25,58.06,58.23,75110.0,45.741,45.8433,45.6938,45.8275,75110.0
2018-07-26 11:15:00,58.23,58.25,58.15,58.21,86770.0,45.8275,45.8433,45.7646,45.8118,86770.0
2018-07-26 11:20:00,58.21,58.28,58.18,58.18,56586.0,45.8118,45.8669,45.7882,45.7882,56586.0
2018-07-26 11:25:00,58.18,58.19,57.8,57.85,145358.0,45.7882,45.7961,45.4891,45.5285,145358.0
2018-07-26 11:30:00,57.84,57.89,56.72,56.88,492030.0,45.5206,45.56,44.6392,44.7651,492030.0
2018-07-26 11:35:00,56.89,57.0,56.38,56.5,506622.0,44.773,44.8595,44.3716,44.466,506622.0
2018-07-26 11:40:00,56.49,56.7,56.08,56.66,443869.0,44.4581,44.6234,44.1355,44.5919,443869.0
2018-07-26 11:45:00,56.65,56.8,56.45,56.64,260983.0,44.5841,44.7021,44.4267,44.5762,260983.0
2018-07-26 11:50:00,56.62,56.93,56.6,56.91,122631.0,44.5605,44.8044,44.5447,44.7887,122631.0
2018-07-26 11:55:00,56.89,56.97,56.76,56.95,270207.0,44.773,44.8359,44.6706,44.8202,270207.0
2018-07-26 12:00:00,56.97,57.32,56.95,57.32,148622.0,44.8359,45.1114,44.8202,45.1114,148622.0
2018-07-26 12:05:00,57.33,57.48,57.18,57.18,141498.0,45.1192,45.2373,45.0012,45.0012,141498.0
2018-07-26 12:10:00,57.2,57.29,57.12,57.18,123149.0,45.0169,45.0878,44.954,45.0012,123149.0
2018-07-26 12:15:00,57.17,57.23,57.12,57.18,96072.0,44.9933,45.0405,44.954,45.0012,96072.0
2018-07-26 12:20:00,57.2,57.27,57.13,57.22,60254.0,45.0169,45.072,44.9618,45.0327,60254.0
2018-07-26 12:25:00,57.22,57.24,57.15,57.17,53401.0,45.0327,45.0484,44.9776,44.9933,53401.0
2018-07-26 12:30:00,57.16,57.22,57.15,57.2,34592.0,44.9854,45.0327,44.9776,45.0169,34592.0
2018-07-26 12:35:00,57.21,57.35,57.19,57.29,70605.0,45.0248,45.135,45.0091,45.0878,70605.0
2018-07-26 12:40:00,57.28,57.34,57.22,57.3,52550.0,45.0799,45.1271,45.0327,45.0956,52550.0
2018-07-26 12:45:00,57.29,57.29,57.23,57.27,46208.0,45.0878,45.0878,45.0405,45.072,46208.0
2018-07-26 12:50:00,57.27,57.37,57.23,57.36,77586.0,45.072,45.1507,45.0405,45.1428,77586.0
2018-07-26 12:55:00,57.37,57.37,57.25,57.27,68301.0,45.1507,45.1507,45.0563,45.072,68301.0
2018-07-26 13:00:00,57.28,57.32,57.21,57.32,46650.0,45.0799,45.1114,45.0248,45.1114,46650.0
2018-07-26 13:05:00,57.33,57.4,57.3,57.36,32226.0,45.1192,45.1743,45.0956,45.1428,32226.0
2018-07-26 13:10:00,57.36,57.38,57.22,57.25,82772.0,45.1428,45.1586,45.0327,45.0563,82772.0
2018-07-26 13:15:00,57.24,57.45,57.24,57.43,68765.0,45.0484,45.2137,45.0484,45.1979,68765.0
2018-07-26 13:20:00,57.43,57.58,57.4,57.51,304029.0,45.1979,45.316,45.1743,45.2609,304029.0
2018-07-26 13:25:00,57.51,57.53,57.38,57.4,101580.0,45.2609,45.2766,45.1586,45.1743,101580.0
2018-07-26 13:30:00,57.39,57.43,57.37,57.38,105881.0,45.1665,45.1979,45.1507,45.1586,105881.0
2018-07-26 13:35:00,57.38,57.46,57.3,57.46,75151.0,45.1586,45.2215,45.0956,45.2215,75151.0
2018-07-26 13:40:00,57.47,57.57,57.46,57.55,85468.0,45.2294,45.3081,45.2215,45.2924,85468.0
2018-07-26 13:45:00,57.55,57.56,57.42,57.53,99937.0,45.2924,45.3002,45.1901,45.2766,99937.0
2018-07-26 13:50:00,57.53,57.63,57.53,57.57,115083.0,45.2766,45.3553,45.2766,45.3081,115083.0
2018-07-26 13:55:00,57.56,57.61,57.49,57.5,90555.0,45.3002,45.3396,45.2452,45.253,90555.0
2018-07-26 14:00:00,57.49,57.63,57.42,57.58,58228.0,45.2452,45.3553,45.1901,45.316,58228.0
2018-07-26 14:05:00,57.59,57.77,57.59,57.68,98121.0,45.3239,45.4655,45.3239,45.3947,98121.0
2018-07-26 14:10:00,57.7,57.77,57.69,57.75,64749.0,45.4104,45.4655,45.4026,45.4498,64749.0
2018-07-26 14:15:00,57.74,57.89,57.74,57.87,65327.0,45.4419,45.56,45.4419,45.5442,65327.0
2018-07-26 14:20:00,57.87,57.98,57.85,57.89,68536.0,45.5442,45.6308,45.5285,45.56,68536.0
2018-07-26 14:25:00,57.9,58.04,57.89,58.03,125161.0,45.5678,45.678,45.56,45.6701,125161.0
2018-07-26 14:30:00,58.03,58.03,57.93,58.0,80672.0,45.6701,45.6701,45.5914,45.6465,80672.0
2018-07-26 14:35:00,57.99,58.01,57.93,57.96,87993.0,45.6387,45.6544,45.5914,45.615,87993.0
2018-07-26 14:40:00,57.96,58.03,57.94,57.98,82219.0,45.615,45.6701,45.5993,45.6308,82219.0
2018-07-26 14:45:00,57.97,57.97,57.66,57.66,118987.0,45.6229,45.6229,45.3789,45.3789,118987.0
2018-07-26 14:50:00,57.68,57.76,57.66,57.76,84932.0,45.3947,45.4576,45.3789,45.4576,84932.0
2018-07-26 14:55:00,57.75,57.81,57.69,57.69,68650.0,45.4498,45.497,45.4026,45.4026,68650.0
2018-07-26 15:00:00,57.69,57.69,57.41,57.41,102290.0,45.4026,45.4026,45.1822,45.1822,102290.0
2018-07-26 15:05:00,57.41,57.64,57.41,57.62,114246.0,45.1822,45.3632,45.1822,45.3475,114246.0
2018-07-26 15:10:00,57.63,57.63,57.52,57.59,80056.0,45.3553,45.3553,45.2688,45.3239,80056.0
2018-07-26 15:15:00,57.59,57.65,57.57,57.62,69357.0,45.3239,45.3711,45.3081,45.3475,69357.0
2018-07-26 15:20:00,57.62,57.77,57.61,57.75,99817.0,45.3475,45.4655,45.3396,45.4498,99817.0
2018-07-26 15:25:00,57.76,57.88,57.75,57.87,117429.0,45.4576,45.5521,45.4498,45.5442,117429.0
2018-07-26 15:30:00,57.88,57.96,57.81,57.96,139834.0,45.5521,45.615,45.497,45.615,139834.0
2018-07-26 15:35:00,57.95,57.96,57.79,57.79,166615.0,45.6072,45.615,45.4813,45.4813,166615.0
2018-07-26 15:40:00,57.79,57.82,57.76,57.81,163175.0,45.4813,45.5049,45.4576,45.497,163175.0
2018-07-26 15:45:00,57.81,57.95,57.81,57.83,235499.0,45.497,45.6072,45.497,45.5127,235499.0
2018-07-26 15:50:00,57.83,57.88,57.79,57.8,267478.0,45.5127,45.5521,45.4813,45.4891,267478.0
2018-07-26 15:55:00,57.79,57.98,57.74,57.92,618125.0,45.4813,45.6308,45.4419,45.5836,618125.0
2018-07-27 09:30:00,58.56,58.76,58.16,58.36,211364.0,46.0873,46.2447,45.7725,45.9299,211364.0
2018-07-27 09:35:00,58.35,58.35,57.98,58.01,68545.0,45.922,45.922,45.6308,45.6544,68545.0
2018-07-27 09:40:00,58.03,58.23,58.03,58.17,53784.0,45.6701,45.8275,45.6701,45.7803,53784.0
2018-07-27 09:45:00,58.2,58.2,57.83,57.83,69312.0,45.8039,45.8039,45.5127,45.5127,69312.0
2018-07-27 09:50:00,57.88,58.0,57.78,57.82,91949.0,45.5521,45.6465,45.4734,45.5049,91949.0
2018-07-27 09:55:00,57.83,57.84,57.56,57.62,104498.0,45.5127,45.5206,45.3002,45.3475,104498.0
2018-07-27 10:00:00,57.64,57.82,57.59,57.61,86107.0,45.3632,45.5049,45.3239,45.3396,86107.0
2018-07-27 10:05:00,57.61,57.77,57.53,57.7,50193.0,45.3396,45.4655,45.2766,45.4104,50193.0
2018-07-27 10:10:00,57.71,57.72,57.56,57.6,42228.0,45.4183,45.4262,45.3002,45.3317,42228.0
2018-07-27 10:15:00,57.61,57.66,57.51,57.52,65603.0,45.3396,45.3789,45.2609,45.2688,65603.0
2018-07-27 10:20:00,57.52,57.64,57.41,57.55,70471.0,45.2688,45.3632,45.1822,45.2924,70471.0
2018-07-27 10:25:00,57.56,57.56,57.37,57.41,88410.0,45.3002,45.3002,45.1507,45.1822,88410.0
2018-07-27 10:30:00,57.41,57.52,57.35,57.49,49965.0,45.1822,45.2688,45.135,45.2452,49965.0
2018-07-27 10:35:00,57.48,57.5,57.31,57.34,51952.0,45.2373,45.253,45.1035,45.1271,51952.0
2018-07-27 10:40:00,57.34,57.38,57.18,57.22,95779.0,45.1271,45.1586,45.0012,45.0327,95779.0
2018-07-27 10:45:00,57.22,57.36,57.17,57.25,96420.0,45.0327,45.1428,44.9933,45.0563,96420.0
2018-07-27 10:50:00,57.24,57.41,57.22,57.37,55043.0,45.0484,45.1822,45.0327,45.1507,55043.0
2018-07-27 10:55:00,57.37,57.37,57.28,57.32,45772.0,45.1507,45.1507,45.0799,45.1114,45772.0
2018-07-27 11:00:00,57.33,57.34,57.16,57.18,74695.0,45.1192,45.1271,44.9854,45.0012,74695.0
2018-07-27 11:05:00,57.17,57.41,57.14,57.4,81518.0,44.9933,45.1822,44.9697,45.1743,81518.0
2018-07-27 11:10:00,57.41,57.52,57.41,57.45,100396.0,45.1822,45.2688,45.1822,45.2137,100396.0
2018-07-27 11:15:00,57.44,57.61,57.43,57.56,54308.0,45.2058,45.3396,45.1979,45.3002,54308.0
2018-07-27 11:20:00,57.54,57.55,57.41,57.43,34854.0,45.2845,45.2924,45.1822,45.1979,34854.0
2018-07-27 11:25:00,57.43,57.45,57.34,57.34,40158.0,45.1979,45.2137,45.1271,45.1271,40158.0
2018-07-27 11:30:00,57.35,57.37,57.29,57.3,61490.0,45.135,45.1507,45.0878,45.0956,61490.0
2018-07-27 11:35:00,57.3,57.44,57.3,57.41,36183.0,45.0956,45.2058,45.0956,45.1822,36183.0
2018-07-27 11:40:00,57.41,57.41,57.3,57.34,42059.0,45.1822,45.1822,45.0956,45.1271,42059.0
2018-07-27 11:45:00,57.33,57.34,57.3,57.32,50844.0,45.1192,45.1271,45.0956,45.1114,50844.0
2018-07-27 11:50:00,57.32,57.38,57.28,57.35,63026.0,45.1114,45.1586,45.0799,45.135,63026.0
2018-07-27 11:55:00,57.35,57.37,57.3,57.34,31990.0,45.135,45.1507,45.0956,45.1271,31990.0
2018-07-27 12:00:00,57.34,57.34,57.28,57.3,32886.0,45.1271,45.1271,45.0799,45.0956,32886.0
2018-07-27 12:05:00,57.3,57.32,57.23,57.25,40280.0,45.0956,45.1114,45.0405,45.0563,40280.0
2018-07-27 12:10:00,57.25,57.25,57.18,57.2,40143.0,45.0563,45.0563,45.0012,45.0169,40143.0
2018-07-27 12:15:00,57.2,57.21,57.15,57.15,29937.0,45.0169,45.0248,44.9776,44.9776,29937.0
2018-07-27 12:20:00,57.16,57.19,57.1,57.11,80469.0,44.9854,45.0091,44.9382,44.9461,80469.0
2018-07-27 12:25:00,57.11,57.22,57.1,57.22,44901.0,44.9461,45.0327,44.9382,45.0327,44901.0
2018-07-27 12:30:00,57.22,57.22,57.14,57.15,50488.0,45.0327,45.0327,44.9697,44.9776,50488.0
2018-07-27 12:35:00,57.15,57.17,57.1,57.13,33574.0,44.9776,44.9933,44.9382,44.9618,33574.0
2018-07-27 12:40:00,57.12,57.22,57.12,57.22,34990.0,44.954,45.0327,44.954,45.0327,34990.0
2018-07-27 12:45:00,57.22,57.23,57.17,57.18,20357.0,45.0327,45.0405,44.9933,45.0012,20357.0
2018-07-27 12:50:00,57.18,57.19,57.12,57.15,46346.0,45.0012,45.0091,44.954,44.9776,46346.0
2018-07-27 12:55:00,57.16,57.16,57.08,57.08,34439.0,44.9854,44.9854,44.9225,44.9225,34439.0
2018-07-27 13:00:00,57.08,57.13,57.01,57.13,75705.0,44.9225,44.9618,44.8674,44.9618,75705.0
2018-07-27 13:05:00,57.12,57.21,57.1,57.1,50925.0,44.954,45.0248,44.9382,44.9382,50925.0
2018-07-27 13:10:00,57.1,57.1,57.03,57.07,46406.0,44.9382,44.9382,44.8831,44.9146,46406.0
2018-07-27 13:15:00,57.07,57.11,57.04,57.09,58220.0,44.9146,44.9461,44.891,44.9304,58220.0
2018-07-27 13:20:00,57.1,57.12,57.03,57.04,68273.0,44.9382,44.954,44.8831,44.891,68273.0
2018-07-27 13:25:00,57.04,57.05,57.0,57.02,82741.0,44.891,44.8989,44.8595,44.8753,82741.0
2018-07-27 13:30:00,57.01,57.12,56.98,57.12,89392.0,44.8674,44.954,44.8438,44.954,89392.0
2018-07-27 13:35:00,57.11,57.13,57.05,57.1,50204.0,44.9461,44.9618,44.8989,44.9382,50204.0
2018-07-27 13:40:00,57.1,57.14,57.04,57.12,47543.0,44.9382,44.9697,44.891,44.954,47543.0
2018-07-27 13:45:00,57.12,57.16,57.1,57.14,40857.0,44.954,44.9854,44.9382,44.9697,40857.0
2018-07-27 13:50:00,57.14,57.14,57.09,57.1,65624.0,44.9697,44.9697,44.9304,44.9382,65624.0
2018-07-27 13:55:00,57.09,57.12,57.09,57.09,26387.0,44.9304,44.954,44.9304,44.9304,26387.0
2018-07-27 14:00:00,57.09,57.11,57.07,57.11,56376.0,44.9304,44.9461,44.9146,44.9461,56376.0
2018-07-27 14:05:00,57.11,57.11,57.05,57.07,40527.0,44.9461,44.9461,44.8989,44.9146,40527.0
2018-07-27 14:10:00,57.08,57.08,57.02,57.03,39720.0,44.9225,44.9225,44.8753,44.8831,39720.0
2018-07-27 14:15:00,57.02,57.03,56.96,56.96,49399.0,44.8753,44.8831,44.828,44.828,49399.0
2018-07-27 14:20:00,56.96,56.97,56.92,56.92,37432.0,44.828,44.8359,44.7966,44.7966,37432.0
2018-07-27 14:25:00,56.93,56.94,56.91,56.92,38281.0,44.8044,44.8123,44.7887,44.7966,38281.0
2018-07-27 14:30:00,56.92,57.0,56.88,56.99,63116.0,44.7966,44.8595,44.7651,44.8517,63116.0
2018-07-27 14:35:00,56.98,56.99,56.91,56.91,46938.0,44.8438,44.8517,44.7887,44.7887,46938.0
2018-07-27 14:40:00,56.91,56.96,56.9,56.93,70480.0,44.7887,44.828,44.7808,44.8044,70480.0
2018-07-27 14:45:00,56.93,56.93,56.86,56.87,44254.0,44.8044,44.8044,44.7493,44.7572,44254.0
2018-07-27 14:50:00,56.86,56.91,56.83,56.91,73295.0,44.7493,44.7887,44.7257,44.7887,73295.0
2018-07-27 14:55:00,56.91,56.93,56.85,56.93,54496.0,44.7887,44.8044,44.7415,44.8044,54496.0
2018-07-27 15:00:00,56.93,57.03,56.93,57.01,77776.0,44.8044,44.8831,44.8044,44.8674,77776.0
2018-07-27 15:05:00,57.02,57.06,56.99,56.99,68077.0,44.8753,44.9067,44.8517,44.8517,68077.0
2018-07-27 15:10:00,56.98,56.99,56.93,56.96,68159.0,44.8438,44.8517,44.8044,44.828,68159.0
2018-07-27 15:15:00,56.96,56.99,56.93,56.99,55885.0,44.828,44.8517,44.8044,44.8517,55885.0
2018-07-27 15:20:00,56.98,57.03,56.97,57.01,47363.0,44.8438,44.8831,44.8359,44.8674,47363.0
2018-07-27 15:25:00,57.01,57.02,56.92,56.95,56408.0,44.8674,44.8753,44.7966,44.8202,56408.0
2018-07-27 15:30:00,56.96,57.04,56.93,57.0,80773.0,44.828,44.891,44.8044,44.8595,80773.0
2018-07-27 15:35:00,57.0,57.0,56.94,56.95,95086.0,44.8595,44.8595,44.8123,44.8202,95086.0
2018-07-27 15:40:00,56.95,57.0,56.92,56.98,110823.0,44.8202,44.8595,44.7966,44.8438,110823.0
2018-07-27 15:45:00,56.98,56.99,56.95,56.97,118227.0,44.8438,44.8517,44.8202,44.8359,118227.0
2018-07-27 15:50:00,56.97,56.98,56.89,56.89,186872.0,44.8359,44.8438,44.773,44.773,186872.0
2018-07-27 15:55:00,56.89,56.95,56.87,56.92,378812.0,44.773,44.8202,44.7572,44.7966,378812.0
2018-07-30 09:30:00,56.92,57.19,56.82,57.03,141552.0,44.7966,45.0091,44.7179,44.8831,141552.0
2018-07-30 09:35:00,57.01,57.2,56.97,57.09,63999.0,44.8674,45.0169,44.8359,44.9304,63999.0
2018-07-30 09:40:00,57.09,57.28,57.07,57.17,53448.0,44.9304,45.0799,44.9146,44.9933,53448.0
2018-07-30 09:45:00,57.17,57.47,57.04,57.33,165259.0,44.9933,45.2294,44.891,45.1192,165259.0
2018-07-30 09:50:00,57.34,57.51,57.33,57.48,98138.0,45.1271,45.2609,45.1192,45.2373,98138.0
2018-07-30 09:55:00,57.47,57.75,57.45,57.71,142247.0,45.2294,45.4498,45.2137,45.4183,142247.0
2018-07-30 10:00:00,57.71,57.72,57.61,57.7,81710.0,45.4183,45.4262,45.3396,45.4104,81710.0
2018-07-30 10:05:00,57.69,57.77,57.67,57.76,109713.0,45.4026,45.4655,45.3868,45.4576,109713.0
2018-07-30 10:10:00,57.77,57.89,57.72,57.73,50292.0,45.4655,45.56,45.4262,45.434,50292.0
2018-07-30 10:15:00,57.73,57.83,57.7,57.76,67410.0,45.434,45.5127,45.4104,45.4576,67410.0
2018-07-30 10:20:00,57.77,57.78,57.69,57.75,85432.0,45.4655,45.4734,45.4026,45.4498,85432.0
2018-07-30 10:25:00,57.76,57.8,57.69,57.7,66811.0,45.4576,45.4891,45.4026,45.4104,66811.0
2018-07-30 10:30:00,57.69,57.76,57.69,57.75,65539.0,45.4026,45.4576,45.4026,45.4498,65539.0
2018-07-30 10:35:00,57.75,57.86,57.71,57.86,50038.0,45.4498,45.5363,45.4183,45.5363,50038.0
2018-07-30 10:40:00,57.85,57.97,57.84,57.9,62788.0,45.5285,45.6229,45.5206,45.5678,62788.0
2018-07-30 10:45:00,57.9,57.99,57.84,57.98,52205.0,45.5678,45.6387,45.5206,45.6308,52205.0
2018-07-30 10:50:00,57.98,58.01,57.9,57.99,111255.0,45.6308,45.6544,45.5678,45.6387,111255.0
2018-07-30 10:55:00,57.99,58.19,57.98,58.19,150601.0,45.6387,45.7961,45.6308,45.7961,150601.0
2018-07-30 11:00:00,58.19,58.49,58.17,58.47,245334.0,45.7961,46.0322,45.7803,46.0164,245334.0
2018-07-30 11:05:00,58.47,58.47,58.37,58.42,82628.0,46.0164,46.0164,45.9377,45.9771,82628.0
2018-07-30 11:10:00,58.41,58.46,58.35,58.4,71468.0,45.9692,46.0086,45.922,45.9613,71468.0
2018-07-30 11:15:00,58.41,58.57,58.41,58.56,130760.0,45.9692,46.0951,45.9692,46.0873,130760.0
2018-07-30 11:20:00,58.55,58.56,58.47,58.55,98233.0,46.0794,46.0873,46.0164,46.0794,98233.0
2018-07-30 11:25:00,58.55,58.55,58.39,58.54,53306.0,46.0794,46.0794,45.9535,46.0715,53306.0
2018-07-30 11:30:00,58.55,58.59,58.5,58.57,169910.0,46.0794,46.1109,46.04,46.0951,169910.0
2018-07-30 11:35:00,58.57,58.62,58.49,58.61,181802.0,46.0951,46.1345,46.0322,46.1266,181802.0
2018-07-30 11:40:00,58.61,58.75,58.53,58.54,147765.0,46.1266,46.2368,46.0636,46.0715,147765.0
2018-07-30 11:45:00,58.54,58.68,58.53,58.64,41791.0,46.0715,46.1817,46.0636,46.1502,41791.0
2018-07-30 11:50:00,58.64,58.65,58.52,58.54,47998.0,46.1502,46.1581,46.0558,46.0715,47998.0
2018-07-30 11:55:00,58.55,58.67,58.51,58.64,56254.0,46.0794,46.1738,46.0479,46.1502,56254.0
2018-07-30 12:00:00,58.65,58.65,58.52,58.53,156177.0,46.1581,46.1581,46.0558,46.0636,156177.0
2018-07-30 12:05:00,58.54,58.7,58.54,58.67,110500.0,46.0715,46.1974,46.0715,46.1738,110500.0
2018-07-30 12:10:00,58.67,58.67,58.5,58.51,100469.0,46.1738,46.1738,46.04,46.0479,100469.0
2018-07-30 12:15:00,58.51,58.54,58.49,58.54,42241.0,46.0479,46.0715,46.0322,46.0715,42241.0
2018-07-30 12:20:00,58.54,58.59,58.54,58.56,69153.0,46.0715,46.1109,46.0715,46.0873,69153.0
2018-07-30 12:25:00,58.56,58.59,58.5,58.51,64537.0,46.0873,46.1109,46.04,46.0479,64537.0
2018-07-30 12:30:00,58.51,58.56,58.5,58.51,31389.0,46.0479,46.0873,46.04,46.0479,31389.0
2018-07-30 12:35:00,58.5,58.6,58.5,58.55,42219.0,46.04,46.1187,46.04,46.0794,42219.0
2018-07-30 12:40:00,58.55,58.62,58.55,58.61,34497.0,46.0794,46.1345,46.0794,46.1266,34497.0
2018-07-30 12:45:00,58.61,58.64,58.51,58.51,71037.0,46.1266,46.1502,46.0479,46.0479,71037.0
2018-07-30 12:50:00,58.52,58.54,58.45,58.5,59974.0,46.0558,46.0715,46.0007,46.04,59974.0
2018-07-30 12:55:00,58.5,58.55,58.49,58.55,52187.0,46.04,46.0794,46.0322,46.0794,52187.0
2018-07-30 13:00:00,58.54,58.56,58.5,58.54,56396.0,46.0715,46.0873,46.04,46.0715,56396.0
2018-07-30 13:05:00,58.53,58.58,58.52,58.57,45761.0,46.0636,46.103,46.0558,46.0951,45761.0
2018-07-30 13:10:00,58.58,58.58,58.5,58.55,32015.0,46.103,46.103,46.04,46.0794,32015.0
2018-07-30 13:15:00,58.55,58.57,58.5,58.56,42210.0,46.0794,46.0951,46.04,46.0873,42210.0
2018-07-30 13:20:00,58.55,58.6,58.54,58.54,77425.0,46.0794,46.1187,46.0715,46.0715,77425.0
2018-07-30 13:25:00,58.55,58.64,58.55,58.62,40336.0,46.0794,46.1502,46.0794,46.1345,40336.0
2018-07-30 13:30:00,58.62,58.64,58.56,58.58,54860.0,46.1345,46.1502,46.0873,46.103,54860.0
2018-07-30 13:35:00,58.58,58.67,58.57,58.65,31751.0,46.103,46.1738,46.0951,46.1581,31751.0
2018-07-30 13:40:00,58.65,58.73,58.64,58.73,44908.0,46.1581,46.221,46.1502,46.221,44908.0
2018-07-30 13:45:00,58.73,58.82,58.71,58.78,152312.0,46.221,46.2919,46.2053,46.2604,152312.0
2018-07-30 13:50:00,58.77,58.8,58.73,58.75,67751.0,46.2525,46.2761,46.221,46.2368,67751.0
2018-07-30 13:55:00,58.74,58.75,58.65,58.65,41004.0,46.2289,46.2368,46.1581,46.1581,41004.0
2018-07-30 14:00:00,58.66,58.75,58.66,58.71,45513.0,46.166,46.2368,46.166,46.2053,45513.0
2018-07-30 14:05:00,58.71,58.8,58.71,58.77,51075.0,46.2053,46.2761,46.2053,46.2525,51075.0
2018-07-30 14:10:00,58.78,58.8,58.75,58.79,29371.0,46.2604,46.2761,46.2368,46.2683,29371.0
2018-07-30 14:15:00,58.8,58.81,58.73,58.76,54822.0,46.2761,46.284,46.221,46.2447,54822.0
2018-07-30 14:20:00,58.76,58.81,58.76,58.8,41335.0,46.2447,46.284,46.2447,46.2761,41335.0
2018-07-30 14:25:00,58.8,58.88,58.75,58.76,83499.0,46.2761,46.3391,46.2368,46.2447,83499.0
2018-07-30 14:30:00,58.76,58.81,58.75,58.79,147213.0,46.2447,46.284,46.2368,46.2683,147213.0
2018-07-30 14:35:00,58.8,58.84,58.67,58.69,85407.0,46.2761,46.3076,46.1738,46.1896,85407.0
2018-07-30 14:40:00,58.69,58.78,58.69,58.75,47489.0,46.1896,46.2604,46.1896,46.2368,47489.0
2018-07-30 14:45:00,58.74,58.8,58.74,58.77,45104.0,46.2289,46.2761,46.2289,46.2525,45104.0
2018-07-30 14:50:00,58.77,58.8,58.75,58.76,34287.0,46.2525,46.2761,46.2368,46.2447,34287.0
2018-07-30 14:55:00,58.76,58.82,58.75,58.8,48182.0,46.2447,46.2919,46.2368,46.2761,48182.0
2018-07-30 15:00:00,58.8,58.87,58.79,58.85,77680.0,46.2761,46.3312,46.2683,46.3155,77680.0
2018-07-30 15:05:00,58.86,58.87,58.77,58.8,49997.0,46.3234,46.3312,46.2525,46.2761,49997.0
2018-07-30 15:10:00,58.8,58.86,58.77,58.8,72646.0,46.2761,46.3234,46.2525,46.2761,72646.0
2018-07-30 15:15:00,58.81,58.81,58.7,58.73,72364.0,46.284,46.284,46.1974,46.221,72364.0
2018-07-30 15:20:00,58.74,58.82,58.74,58.79,51245.0,46.2289,46.2919,46.2289,46.2683,51245.0
2018-07-30 15:25:00,58.79,58.84,58.79,58.81,59677.0,46.2683,46.3076,46.2683,46.284,59677.0
2018-07-30 15:30:00,58.82,58.91,58.81,58.89,125511.0,46.2919,46.3627,46.284,46.347,125511.0
2018-07-30 15:35:00,58.9,58.9,58.79,58.82,94673.0,46.3548,46.3548,46.2683,46.2919,94673.0
2018-07-30 15:40:00,58.81,58.87,58.8,58.86,102732.0,46.284,46.3312,46.2761,46.3234,102732.0
2018-07-30 15:45:00,58.86,58.94,58.84,58.9,244033.0,46.3234,46.3863,46.3076,46.3548,244033.0
2018-07-30 15:50:00,58.91,58.98,58.91,58.96,260837.0,46.3627,46.4178,46.3627,46.4021,260837.0
2018-07-30 15:55:00,58.95,59.02,58.9,58.93,437110.0,46.3942,46.4493,46.3548,46.3784,437110.0
2018-07-31 09:30:00,59.14,59.42,59.03,59.25,121812.0,46.5437,46.7641,46.4571,46.6303,121812.0
2018-07-31 09:35:00,59.28,59.28,58.82,58.86,60318.0,46.6539,46.6539,46.2919,46.3234,60318.0
2018-07-31 09:40:00,58.87,59.04,58.84,59.04,45812.0,46.3312,46.465,46.3076,46.465,45812.0
2018-07-31 09:45:00,59.04,59.11,58.98,58.98,37719.0,46.465,46.5201,46.4178,46.4178,37719.0
2018-07-31 09:50:00,58.97,59.04,58.92,59.0,24207.0,46.4099,46.465,46.3706,46.4335,24207.0
2018-07-31 09:55:00,58.99,59.26,58.99,59.26,37711.0,46.4257,46.6382,46.4257,46.6382,37711.0
2018-07-31 10:00:00,59.26,59.31,59.09,59.11,80655.0,46.6382,46.6775,46.5044,46.5201,80655.0
2018-07-31 10:05:00,59.12,59.16,59.01,59.02,41514.0,46.528,46.5595,46.4414,46.4493,41514.0
2018-07-31 10:10:00,59.03,59.08,58.96,58.97,59895.0,46.4571,46.4965,46.4021,46.4099,59895.0
2018-07-31 10:15:00,58.97,59.02,58.91,58.94,52104.0,46.4099,46.4493,46.3627,46.3863,52104.0
2018-07-31 10:20:00,58.94,58.98,58.7,58.71,95864.0,46.3863,46.4178,46.1974,46.2053,95864.0
2018-07-31 10:25:00,58.72,58.74,58.5,58.52,158085.0,46.2132,46.2289,46.04,46.0558,158085.0
2018-07-31 10:30:00,58.53,58.84,58.41,58.83,199516.0,46.0636,46.3076,45.9692,46.2997,199516.0
2018-07-31 10:35:00,58.84,58.85,58.72,58.74,60906.0,46.3076,46.3155,46.2132,46.2289,60906.0
2018-07-31 10:40:00,58.75,58.78,58.61,58.62,80616.0,46.2368,46.2604,46.1266,46.1345,80616.0
2018-07-31 10:45:00,58.63,58.8,58.61,58.79,127751.0,46.1423,46.2761,46.1266,46.2683,127751.0
2018-07-31 10:50:00,58.8,58.81,58.69,58.8,72738.0,46.2761,46.284,46.1896,46.2761,72738.0
2018-07-31 10:55:00,58.81,58.88,58.75,58.77,74939.0,46.284,46.3391,46.2368,46.2525,74939.0
2018-07-31 11:00:00,58.78,58.8,58.73,58.77,32099.0,46.2604,46.2761,46.221,46.2525,32099.0
2018-07-31 11:05:00,58.77,58.78,58.66,58.68,42682.0,46.2525,46.2604,46.166,46.1817,42682.0
2018-07-31 11:10:00,58.68,58.76,58.65,58.75,45884.0,46.1817,46.2447,46.1581,46.2368,45884.0
2018-07-31 11:15:00,58.75,58.77,58.67,58.69,37472.0,46.2368,46.2525,46.1738,46.1896,37472.0
2018-07-31 11:20:00,58.68,58.77,58.66,58.76,62691.0,46.1817,46.2525,46.166,46.2447,62691.0
2018-07-31 11:25:00,58.77,58.8,58.75,58.77,36438.0,46.2525,46.2761,46.2368,46.2525,36438.0
2018-07-31 11:30:00,58.78,58.81,58.7,58.7,68439.0,46.2604,46.284,46.1974,46.1974,68439.0
2018-07-31 11:35:00,58.7,58.75,58.7,58.71,66799.0,46.1974,46.2368,46.1974,46.2053,66799.0
2018-07-31 11:40:00,58.71,58.79,58.69,58.79,48518.0,46.2053,46.2683,46.1896,46.2683,48518.0
2018-07-31 11:45:00,58.78,58.8,58.75,58.76,64987.0,46.2604,46.2761,46.2368,46.2447,64987.0
2018-07-31 11:50:00,58.77,58.85,58.77,58.84,55336.0,46.2525,46.3155,46.2525,46.3076,55336.0
2018-07-31 11:55:00,58.84,58.91,58.83,58.86,53653.0,46.3076,46.3627,46.2997,46.3234,53653.0
2018-07-31 12:00:00,58.87,58.87,58.83,58.84,40714.0,46.3312,46.3312,46.2997,46.3076,40714.0
2018-07-31 12:05:00,58.84,58.9,58.83,58.89,28637.0,46.3076,46.3548,46.2997,46.347,28637.0
2018-07-31 12:10:00,58.88,58.97,58.86,58.94,45641.0,46.3391,46.4099,46.3234,46.3863,45641.0
2018-07-31 12:15:00,58.94,58.95,58.89,58.95,24931.0,46.3863,46.3942,46.347,46.3942,24931.0
2018-07-31 12:20:00,58.95,58.99,58.94,58.97,38817.0,46.3942,46.4257,46.3863,46.4099,38817.0
2018-07-31 12:25:00,58.98,59.04,58.97,59.01,41813.0,46.4178,46.465,46.4099,46.4414,41813.0
2018-07-31 12:30:00,59.0,59.06,58.97,59.01,46455.0,46.4335,46.4808,46.4099,46.4414,46455.0
2018-07-31 12:35:00,59.01,59.04,58.97,58.97,33545.0,46.4414,46.465,46.4099,46.4099,33545.0
2018-07-31 12:40:00,58.97,58.97,58.93,58.96,27904.0,46.4099,46.4099,46.3784,46.4021,27904.0
2018-07-31 12:45:00,58.95,59.0,58.93,58.94,63623.0,46.3942,46.4335,46.3784,46.3863,63623.0
2018-07-31 12:50:00,58.95,58.96,58.91,58.91,22184.0,46.3942,46.4021,46.3627,46.3627,22184.0
2018-07-31 12:55:00,58.91,58.94,58.86,58.87,29098.0,46.3627,46.3863,46.3234,46.3312,29098.0
2018-07-31 13:00:00,58.87,58.95,58.86,58.93,45363.0,46.3312,46.3942,46.3234,46.3784,45363.0
2018-07-31 13:05:00,58.94,58.95,58.89,58.93,55918.0,46.3863,46.3942,46.347,46.3784,55918.0
2018-07-31 13:10:00,58.92,58.94,58.89,58.93,39192.0,46.3706,46.3863,46.347,46.3784,39192.0
2018-07-31 13:15:00,58.93,58.97,58.92,58.97,33074.0,46.3784,46.4099,46.3706,46.4099,33074.0
2018-07-31 13:20:00,58.97,58.97,58.91,58.95,34210.0,46.4099,46.4099,46.3627,46.3942,34210.0
2018-07-31 13:25:00,58.95,58.98,58.94,58.94,23747.0,46.3942,46.4178,46.3863,46.3863,23747.0
2018-07-31 13:30:00,58.94,58.95,58.87,58.87,14733.0,46.3863,46.3942,46.3312,46.3312,14733.0
2018-07-31 13:35:00,58.88,58.93,58.86,58.91,22668.0,46.3391,46.3784,46.3234,46.3627,22668.0
2018-07-31 13:40:00,58.91,58.92,58.89,58.89,11011.0,46.3627,46.3706,46.347,46.347,11011.0
2018-07-31 13:45:00,58.89,58.95,58.89,58.91,36620.0,46.347,46.3942,46.347,46.3627,36620.0
2018-07-31 13:50:00,58.9,58.93,58.87,58.89,33397.0,46.3548,46.3784,46.3312,46.347,33397.0
2018-07-31 13:55:00,58.9,58.96,58.89,58.95,32751.0,46.3548,46.4021,46.347,46.3942,32751.0
2018-07-31 14:00:00,58.95,58.96,58.89,58.9,18662.0,46.3942,46.4021,46.347,46.3548,18662.0
2018-07-31 14:05:00,58.89,58.92,58.86,58.9,31178.0,46.347,46.3706,46.3234,46.3548,31178.0
2018-07-31 14:10:00,58.9,58.93,58.88,58.88,22013.0,46.3548,46.3784,46.3391,46.3391,22013.0
2018-07-31 14:15:00,58.88,58.91,58.85,58.86,14337.0,46.3391,46.3627,46.3155,46.3234,14337.0
2018-07-31 14:20:00,58.85,58.89,58.83,58.86,31931.0,46.3155,46.347,46.2997,46.3234,31931.0
2018-07-31 14:25:00,58.86,58.86,58.82,58.83,22908.0,46.3234,46.3234,46.2919,46.2997,22908.0
2018-07-31 14:30:00,58.82,58.84,58.77,58.78,28788.0,46.2919,46.3076,46.2525,46.2604,28788.0
2018-07-31 14:35:00,58.78,58.83,58.75,58.77,54217.0,46.2604,46.2997,46.2368,46.2525,54217.0
2018-07-31 14:40:00,58.77,58.8,58.71,58.75,43212.0,46.2525,46.2761,46.2053,46.2368,43212.0
2018-07-31 14:45:00,58.75,58.78,58.7,58.72,60326.0,46.2368,46.2604,46.1974,46.2132,60326.0
2018-07-31 14:50:00,58.72,58.73,58.63,58.64,51332.0,46.2132,46.221,46.1423,46.1502,51332.0
2018-07-31 14:55:00,58.64,58.66,58.57,58.58,64310.0,46.1502,46.166,46.0951,46.103,64310.0
2018-07-31 15:00:00,58.58,58.61,58.56,58.57,42390.0,46.103,46.1266,46.0873,46.0951,42390.0
2018-07-31 15:05:00,58.58,58.62,58.54,58.62,42563.0,46.103,46.1345,46.0715,46.1345,42563.0
2018-07-31 15:10:00,58.61,58.7,58.6,58.7,72542.0,46.1266,46.1974,46.1187,46.1974,72542.0
2018-07-31 15:15:00,58.7,58.73,58.67,58.72,72127.0,46.1974,46.221,46.1738,46.2132,72127.0
2018-07-31 15:20:00,58.71,58.75,58.69,58.7,94129.0,46.2053,46.2368,46.1896,46.1974,94129.0
2018-07-31 15:25:00,58.7,58.71,58.63,58.68,66491.0,46.1974,46.2053,46.1423,46.1817,66491.0
2018-07-31 15:30:00,58.68,58.7,58.66,58.67,63087.0,46.1817,46.1974,46.166,46.1738,63087.0
2018-07-31 15:35:00,58.66,58.68,58.62,58.64,72377.0,46.166,46.1817,46.1345,46.1502,72377.0
2018-07-31 15:40:00,58.63,58.69,58.61,58.69,102512.0,46.1423,46.1896,46.1266,46.1896,102512.0
2018-07-31 15:45:00,58.69,58.72,58.59,58.62,171966.0,46.1896,46.2132,46.1109,46.1345,171966.0
2018-07-31 15:50:00,58.62,58.71,58.59,58.69,268572.0,46.1345,46.2053,46.1109,46.1896,268572.0
2018-07-31 15:55:00,58.68,58.78,58.68,58.74,485767.0,46.1817,46.2604,46.1817,46.2289,485767.0
2018-08-01 09:30:00,58.86,59.35,58.77,59.19,304259.0,46.3234,46.709,46.2525,46.5831,304259.0
2018-08-01 09:35:00,59.21,59.21,58.91,58.91,110662.0,46.5988,46.5988,46.3627,46.3627,110662.0
2018-08-01 09:40:00,58.9,58.95,58.83,58.87,79549.0,46.3548,46.3942,46.2997,46.3312,79549.0
2018-08-01 09:45:00,58.87,58.89,58.79,58.79,64686.0,46.3312,46.347,46.2683,46.2683,64686.0
2018-08-01 09:50:00,58.79,59.07,58.79,59.02,82831.0,46.2683,46.4886,46.2683,46.4493,82831.0
2018-08-01 09:55:00,59.03,59.11,59.01,59.1,72124.0,46.4571,46.5201,46.4414,46.5122,72124.0
2018-08-01 10:00:00,59.09,59.09,58.95,59.07,65355.0,46.5044,46.5044,46.3942,46.4886,65355.0
2018-08-01 10:05:00,59.08,59.1,58.93,58.98,103354.0,46.4965,46.5122,46.3784,46.4178,103354.0
2018-08-01 10:10:00,58.98,59.14,58.97,59.11,97013.0,46.4178,46.5437,46.4099,46.5201,97013.0
2018-08-01 10:15:00,59.12,59.12,59.0,59.04,81637.0,46.528,46.528,46.4335,46.465,81637.0
2018-08-01 10:20:00,59.04,59.08,58.99,59.04,79629.0,46.465,46.4965,46.4257,46.465,79629.0
2018-08-01 10:25:00,59.04,59.19,59.02,59.12,63128.0,46.465,46.5831,46.4493,46.528,63128.0
2018-08-01 10:30:00,59.11,59.12,59.04,59.1,34484.0,46.5201,46.528,46.465,46.5122,34484.0
2018-08-01 10:35:00,59.11,59.23,59.08,59.21,69003.0,46.5201,46.6146,46.4965,46.5988,69003.0
2018-08-01 10:40:00,59.2,59.34,59.19,59.3,106339.0,46.5909,46.7011,46.5831,46.6696,106339.0
2018-08-01 10:45:00,59.3,59.41,59.25,59.39,54364.0,46.6696,46.7562,46.6303,46.7405,54364.0
2018-08-01 10:50:00,59.39,59.47,59.35,59.42,62172.0,46.7405,46.8034,46.709,46.7641,62172.0
2018-08-01 10:55:00,59.42,59.43,59.35,59.41,81307.0,46.7641,46.772,46.709,46.7562,81307.0
2018-08-01 11:00:00,59.42,59.54,59.41,59.5,68395.0,46.7641,46.8585,46.7562,46.827,68395.0
2018-08-01 11:05:00,59.5,59.6,59.46,59.6,148896.0,46.827,46.9057,46.7956,46.9057,148896.0
2018-08-01 11:10:00,59.6,59.6,59.53,59.57,60610.0,46.9057,46.9057,46.8507,46.8821,60610.0
2018-08-01 11:15:00,59.57,59.67,59.56,59.62,59085.0,46.8821,46.9608,46.8743,46.9215,59085.0
2018-08-01 11:20:00,59.61,59.78,59.55,59.77,102965.0,46.9136,47.0474,46.8664,47.0395,102965.0
2018-08-01 11:25:00,59.77,59.96,59.76,59.9,144646.0,47.0395,47.1891,47.0317,47.1418,144646.0
2018-08-01 11:30:00,59.9,59.98,59.76,59.97,154110.0,47.1418,47.2048,47.0317,47.1969,154110.0
2018-08-01 11:35:00,59.97,60.18,59.96,60.18,307033.0,47.1969,47.3622,47.1891,47.3622,307033.0
2018-08-01 11:40:00,60.17,60.19,59.98,60.16,180254.0,47.3543,47.3701,47.2048,47.3465,180254.0
2018-08-01 11:45:00,60.16,60.17,60.08,60.13,70954.0,47.3465,47.3543,47.2835,47.3229,70954.0
2018-08-01 11:50:00,60.11,60.12,59.85,59.87,93239.0,47.3071,47.315,47.1025,47.1182,93239.0
2018-08-01 11:55:00,59.88,59.93,59.73,59.74,61703.0,47.1261,47.1655,47.0081,47.0159,61703.0
2018-08-01 12:00:00,59.74,59.75,59.57,59.61,56673.0,47.0159,47.0238,46.8821,46.9136,56673.0
2018-08-01 12:05:00,59.61,59.61,59.44,59.48,56554.0,46.9136,46.9136,46.7798,46.8113,56554.0
2018-08-01 12:10:00,59.48,59.53,59.45,59.53,27561.0,46.8113,46.8507,46.7877,46.8507,27561.0
2018-08-01 12:15:00,59.53,59.63,59.49,59.62,39584.0,46.8507,46.9294,46.8192,46.9215,39584.0
2018-08-01 12:20:00,59.61,59.63,59.55,59.6,58660.0,46.9136,46.9294,46.8664,46.9057,58660.0
2018-08-01 12:25:00,59.6,59.65,59.59,59.62,60012.0,46.9057,46.9451,46.8979,46.9215,60012.0
2018-08-01 12:30:00,59.62,59.63,59.54,59.55,47381.0,46.9215,46.9294,46.8585,46.8664,47381.0
2018-08-01 12:35:00,59.55,59.69,59.55,59.68,66533.0,46.8664,46.9766,46.8664,46.9687,66533.0
2018-08-01 12:40:00,59.69,59.73,59.66,59.73,41456.0,46.9766,47.0081,46.953,47.0081,41456.0
2018-08-01 12:45:00,59.73,59.81,59.72,59.77,82636.0,47.0081,47.071,47.0002,47.0395,82636.0
2018-08-01 12:50:00,59.78,59.81,59.74,59.76,36209.0,47.0474,47.071,47.0159,47.0317,36209.0
2018-08-01 12:55:00,59.76,59.77,59.65,59.66,29882.0,47.0317,47.0395,46.9451,46.953,29882.0
2018-08-01 13:00:00,59.65,59.77,59.64,59.76,56192.0,46.9451,47.0395,46.9372,47.0317,56192.0
2018-08-01 13:05:00,59.77,59.77,59.71,59.73,31407.0,47.0395,47.0395,46.9923,47.0081,31407.0
2018-08-01 13:10:00,59.73,59.77,59.73,59.73,24983.0,47.0081,47.0395,47.0081,47.0081,24983.0
2018-08-01 13:15:00,59.73,59.76,59.72,59.75,27811.0,47.0081,47.0317,47.0002,47.0238,27811.0
2018-08-01 13:20:00,59.76,59.76,59.7,59.71,32473.0,47.0317,47.0317,46.9844,46.9923,32473.0
2018-08-01 13:25:00,59.71,59.78,59.7,59.74,53129.0,46.9923,47.0474,46.9844,47.0159,53129.0
2018-08-01 13:30:00,59.74,59.8,59.74,59.76,48712.0,47.0159,47.0631,47.0159,47.0317,48712.0
2018-08-01 13:35:00,59.76,59.79,59.73,59.79,40669.0,47.0317,47.0553,47.0081,47.0553,40669.0
2018-08-01 13:40:00,59.79,59.85,59.78,59.85,53861.0,47.0553,47.1025,47.0474,47.1025,53861.0
2018-08-01 13:45:00,59.84,59.89,59.83,59.84,62540.0,47.0946,47.134,47.0868,47.0946,62540.0
2018-08-01 13:50:00,59.84,59.84,59.8,59.8,42246.0,47.0946,47.0946,47.0631,47.0631,42246.0
2018-08-01 13:55:00,59.8,59.9,59.77,59.89,175455.0,47.0631,47.1418,47.0395,47.134,175455.0
2018-08-01 14:00:00,59.89,59.89,59.8,59.85,67479.0,47.134,47.134,47.0631,47.1025,67479.0
2018-08-01 14:05:00,59.85,59.87,59.79,59.8,63842.0,47.1025,47.1182,47.0553,47.0631,63842.0
2018-08-01 14:10:00,59.8,59.86,59.8,59.83,45569.0,47.0631,47.1104,47.0631,47.0868,45569.0
2018-08-01 14:15:00,59.83,59.92,59.82,59.85,56323.0,47.0868,47.1576,47.0789,47.1025,56323.0
2018-08-01 14:20:00,59.86,59.88,59.82,59.86,61765.0,47.1104,47.1261,47.0789,47.1104,61765.0
2018-08-01 14:25:00,59.87,59.9,59.82,59.85,54548.0,47.1182,47.1418,47.0789,47.1025,54548.0
2018-08-01 14:30:00,59.85,59.88,59.82,59.84,32356.0,47.1025,47.1261,47.0789,47.0946,32356.0
2018-08-01 14:35:00,59.84,59.85,59.79,59.8,44847.0,47.0946,47.1025,47.0553,47.0631,44847.0
2018-08-01 14:40:00,59.8,59.83,59.76,59.77,57189.0,47.0631,47.0868,47.0317,47.0395,57189.0
2018-08-01 14:45:00,59.77,59.83,59.75,59.83,42953.0,47.0395,47.0868,47.0238,47.0868,42953.0
2018-08-01 14:50:00,59.83,59.86,59.8,59.86,51591.0,47.0868,47.1104,47.0631,47.1104,51591.0
2018-08-01 14:55:00,59.86,59.88,59.84,59.85,76556.0,47.1104,47.1261,47.0946,47.1025,76556.0
2018-08-01 15:00:00,59.85,59.86,59.84,59.85,59395.0,47.1025,47.1104,47.0946,47.1025,59395.0
2018-08-01 15:05:00,59.85,59.85,59.83,59.83,50339.0,47.1025,47.1025,47.0868,47.0868,50339.0
2018-08-01 15:10:00,59.84,59.85,59.79,59.8,64415.0,47.0946,47.1025,47.0553,47.0631,64415.0
2018-08-01 15:15:00,59.79,59.8,59.74,59.75,52461.0,47.0553,47.0631,47.0159,47.0238,52461.0
2018-08-01 15:20:00,59.75,59.76,59.68,59.69,84868.0,47.0238,47.0317,46.9687,46.9766,84868.0
2018-08-01 15:25:00,59.69,59.7,59.66,59.7,59534.0,46.9766,46.9844,46.953,46.9844,59534.0
2018-08-01 15:30:00,59.7,59.73,59.68,59.73,77110.0,46.9844,47.0081,46.9687,47.0081,77110.0
2018-08-01 15:35:00,59.73,59.75,59.7,59.72,64348.0,47.0081,47.0238,46.9844,47.0002,64348.0
2018-08-01 15:40:00,59.72,59.76,59.72,59.76,69287.0,47.0002,47.0317,47.0002,47.0317,69287.0
2018-08-01 15:45:00,59.76,59.76,59.64,59.64,193576.0,47.0317,47.0317,46.9372,46.9372,193576.0
2018-08-01 15:50:00,59.63,59.68,59.62,59.68,102812.0,46.9294,46.9687,46.9215,46.9687,102812.0
2018-08-01 15:55:00,59.68,59.68,59.58,59.62,360922.0,46.9687,46.9687,46.89,46.9215,360922.0
2018-08-02 09:30:00,59.5,59.5,59.16,59.44,145659.0,46.827,46.827,46.5595,46.7798,145659.0
2018-08-02 09:35:00,59.39,59.46,59.25,59.33,51874.0,46.7405,46.7956,46.6303,46.6933,51874.0
2018-08-02 09:40:00,59.33,59.41,59.32,59.36,48503.0,46.6933,46.7562,46.6854,46.7169,48503.0
2018-08-02 09:45:00,59.36,59.36,59.17,59.17,55173.0,46.7169,46.7169,46.5673,46.5673,55173.0
2018-08-02 09:50:00,59.16,59.28,59.11,59.24,94600.0,46.5595,46.6539,46.5201,46.6224,94600.0
2018-08-02 09:55:00,59.24,59.24,59.13,59.13,40692.0,46.6224,46.6224,46.5359,46.5359,40692.0
2018-08-02 10:00:00,59.15,59.38,59.13,59.31,106192.0,46.5516,46.7326,46.5359,46.6775,106192.0
2018-08-02 10:05:00,59.31,59.36,59.27,59.3,110311.0,46.6775,46.7169,46.646,46.6696,110311.0
2018-08-02 10:10:00,59.3,59.35,59.2,59.34,102511.0,46.6696,46.709,46.5909,46.7011,102511.0
2018-08-02 10:15:00,59.35,59.38,59.3,59.31,43329.0,46.709,46.7326,46.6696,46.6775,43329.0
2018-08-02 10:20:00,59.32,59.33,59.22,59.23,60070.0,46.6854,46.6933,46.6067,46.6146,60070.0
2018-08-02 10:25:00,59.23,59.23,59.03,59.04,36837.0,46.6146,46.6146,46.4571,46.465,36837.0
2018-08-02 10:30:00,59.04,59.1,59.02,59.04,34935.0,46.465,46.5122,46.4493,46.465,34935.0
2018-08-02 10:35:00,59.04,59.04,58.93,58.99,49149.0,46.465,46.465,46.3784,46.4257,49149.0
2018-08-02 10:40:00,59.0,59.0,58.91,58.94,55211.0,46.4335,46.4335,46.3627,46.3863,55211.0
2018-08-02 10:45:00,58.94,58.94,58.79,58.8,92059.0,46.3863,46.3863,46.2683,46.2761,92059.0
2018-08-02 10:50:00,58.8,58.81,58.68,58.7,76857.0,46.2761,46.284,46.1817,46.1974,76857.0
2018-08-02 10:55:00,58.7,58.77,58.7,58.71,37176.0,46.1974,46.2525,46.1974,46.2053,37176.0
2018-08-02 11:00:00,58.71,58.79,58.63,58.79,48953.0,46.2053,46.2683,46.1423,46.2683,48953.0
2018-08-02 11:05:00,58.8,58.82,58.75,58.8,42231.0,46.2761,46.2919,46.2368,46.2761,42231.0
2018-08-02 11:10:00,58.81,58.89,58.78,58.88,44734.0,46.284,46.347,46.2604,46.3391,44734.0
2018-08-02 11:15:00,58.88,58.97,58.87,58.92,84886.0,46.3391,46.4099,46.3312,46.3706,84886.0
2018-08-02 11:20:00,58.93,59.03,58.92,59.0,47895.0,46.3784,46.4571,46.3706,46.4335,47895.0
2018-08-02 11:25:00,59.01,59.11,58.94,59.07,78744.0,46.4414,46.5201,46.3863,46.4886,78744.0
2018-08-02 11:30:00,59.07,59.07,58.93,58.97,41769.0,46.4886,46.4886,46.3784,46.4099,41769.0
2018-08-02 11:35:00,58.97,59.1,58.96,59.1,74631.0,46.4099,46.5122,46.4021,46.5122,74631.0
2018-08-02 11:40:00,59.11,59.21,59.1,59.17,56463.0,46.5201,46.5988,46.5122,46.5673,56463.0
2018-08-02 11:45:00,59.17,59.28,59.15,59.28,33046.0,46.5673,46.6539,46.5516,46.6539,33046.0
2018-08-02 11:50:00,59.29,59.33,59.2,59.23,40222.0,46.6618,46.6933,46.5909,46.6146,40222.0
2018-08-02 11:55:00,59.21,59.29,59.21,59.28,18152.0,46.5988,46.6618,46.5988,46.6539,18152.0
2018-08-02 12:00:00,59.29,59.32,59.26,59.32,23808.0,46.6618,46.6854,46.6382,46.6854,23808.0
2018-08-02 12:05:00,59.32,59.42,59.32,59.35,68433.0,46.6854,46.7641,46.6854,46.709,68433.0
2018-08-02 12:10:00,59.36,59.38,59.35,59.37,41813.0,46.7169,46.7326,46.709,46.7247,41813.0
2018-08-02 12:15:00,59.37,59.38,59.35,59.36,31410.0,46.7247,46.7326,46.709,46.7169,31410.0
2018-08-02 12:20:00,59.35,59.39,59.35,59.37,42114.0,46.709,46.7405,46.709,46.7247,42114.0
2018-08-02 12:25:00,59.38,59.43,59.37,59.42,66953.0,46.7326,46.772,46.7247,46.7641,66953.0
2018-08-02 12:30:00,59.42,59.42,59.38,59.41,25495.0,46.7641,46.7641,46.7326,46.7562,25495.0
2018-08-02 12:35:00,59.4,59.45,59.4,59.45,34028.0,46.7483,46.7877,46.7483,46.7877,34028.0
2018-08-02 12:40:00,59.45,59.62,59.45,59.6,89175.0,46.7877,46.9215,46.7877,46.9057,89175.0
2018-08-02 12:45:00,59.6,59.63,59.54,59.58,64364.0,46.9057,46.9294,46.8585,46.89,64364.0
2018-08-02 12:50:00,59.58,59.59,59.52,59.57,49229.0,46.89,46.8979,46.8428,46.8821,49229.0
2018-08-02 12:55:00,59.58,59.66,59.57,59.65,59802.0,46.89,46.953,46.8821,46.9451,59802.0
2018-08-02 13:00:00,59.65,59.7,59.64,59.67,66448.0,46.9451,46.9844,46.9372,46.9608,66448.0
2018-08-02 13:05:00,59.68,59.73,59.66,59.67,96673.0,46.9687,47.0081,46.953,46.9608,96673.0
2018-08-02 13:10:00,59.68,59.68,59.64,59.64,29498.0,46.9687,46.9687,46.9372,46.9372,29498.0
2018-08-02 13:15:00,59.65,59.65,59.61,59.62,37317.0,46.9451,46.9451,46.9136,46.9215,37317.0
2018-08-02 13:20:00,59.62,59.63,59.46,59.46,53135.0,46.9215,46.9294,46.7956,46.7956,53135.0
2018-08-02 13:25:00,59.47,59.53,59.44,59.52,38644.0,46.8034,46.8507,46.7798,46.8428,38644.0
2018-08-02 13:30:00,59.53,59.56,59.46,59.47,36477.0,46.8507,46.8743,46.7956,46.8034,36477.0
2018-08-02 13:35:00,59.47,59.49,59.44,59.49,35089.0,46.8034,46.8192,46.7798,46.8192,35089.0
2018-08-02 13:40:00,59.49,59.49,59.41,59.41,39080.0,46.8192,46.8192,46.7562,46.7562,39080.0
2018-08-02 13:45:00,59.42,59.47,59.41,59.46,24281.0,46.7641,46.8034,46.7562,46.7956,24281.0
2018-08-02 13:50:00,59.46,59.5,59.45,59.46,42498.0,46.7956,46.827,46.7877,46.7956,42498.0
2018-08-02 13:55:00,59.47,59.5,59.46,59.48,24921.0,46.8034,46.827,46.7956,46.8113,24921.0
2018-08-02 14:00:00,59.49,59.51,59.44,59.5,30339.0,46.8192,46.8349,46.7798,46.827,30339.0
2018-08-02 14:05:00,59.5,59.51,59.45,59.48,36841.0,46.827,46.8349,46.7877,46.8113,36841.0
2018-08-02 14:10:00,59.49,59.52,59.45,59.46,25611.0,46.8192,46.8428,46.7877,46.7956,25611.0
2018-08-02 14:15:00,59.47,59.51,59.45,59.46,51017.0,46.8034,46.8349,46.7877,46.7956,51017.0
2018-08-02 14:20:00,59.47,59.47,59.44,59.44,30074.0,46.8034,46.8034,46.7798,46.7798,30074.0
2018-08-02 14:25:00,59.45,59.47,59.38,59.38,30012.0,46.7877,46.8034,46.7326,46.7326,30012.0
2018-08-02 14:30:00,59.39,59.4,59.37,59.38,36425.0,46.7405,46.7483,46.7247,46.7326,36425.0
2018-08-02 14:35:00,59.38,59.46,59.37,59.43,42150.0,46.7326,46.7956,46.7247,46.772,42150.0
2018-08-02 14:40:00,59.44,59.47,59.43,59.43,35060.0,46.7798,46.8034,46.772,46.772,35060.0
2018-08-02 14:45:00,59.43,59.45,59.4,59.4,34315.0,46.772,46.7877,46.7483,46.7483,34315.0
2018-08-02 14:50:00,59.41,59.47,59.39,59.45,43011.0,46.7562,46.8034,46.7405,46.7877,43011.0
2018-08-02 14:55:00,59.45,59.45,59.39,59.39,28337.0,46.7877,46.7877,46.7405,46.7405,28337.0
2018-08-02 15:00:00,59.4,59.45,59.36,59.44,76164.0,46.7483,46.7877,46.7169,46.7798,76164.0
2018-08-02 15:05:00,59.44,59.45,59.4,59.42,43044.0,46.7798,46.7877,46.7483,46.7641,43044.0
2018-08-02 15:10:00,59.43,59.43,59.38,59.39,41888.0,46.772,46.772,46.7326,46.7405,41888.0
2018-08-02 15:15:00,59.4,59.48,59.4,59.48,50675.0,46.7483,46.8113,46.7483,46.8113,50675.0
2018-08-02 15:20:00,59.48,59.54,59.47,59.52,86013.0,46.8113,46.8585,46.8034,46.8428,86013.0
2018-08-02 15:25:00,59.52,59.54,59.49,59.53,66656.0,46.8428,46.8585,46.8192,46.8507,66656.0
2018-08-02 15:30:00,59.52,59.52,59.42,59.43,52665.0,46.8428,46.8428,46.7641,46.772,52665.0
2018-08-02 15:35:00,59.43,59.51,59.4,59.5,92774.0,46.772,46.8349,46.7483,46.827,92774.0
2018-08-02 15:40:00,59.5,59.51,59.43,59.44,76372.0,46.827,46.8349,46.772,46.7798,76372.0
2018-08-02 15:45:00,59.43,59.48,59.4,59.4,92822.0,46.772,46.8113,46.7483,46.7483,92822.0
2018-08-02 15:50:00,59.4,59.4,59.32,59.38,189829.0,46.7483,46.7483,46.6854,46.7326,189829.0
2018-08-02 15:55:00,59.38,59.38,59.25,59.27,362769.0,46.7326,46.7326,46.6303,46.646,362769.0
2018-08-03 09:30:00,59.15,59.31,59.06,59.19,72841.0,46.5516,46.6775,46.4808,46.5831,72841.0
2018-08-03 09:35:00,59.2,59.26,59.0,59.01,55643.0,46.5909,46.6382,46.4335,46.4414,55643.0
2018-08-03 09:40:00,59.0,59.19,59.0,59.17,28807.0,46.4335,46.5831,46.4335,46.5673,28807.0
2018-08-03 09:45:00,59.14,59.25,59.14,59.22,32470.0,46.5437,46.6303,46.5437,46.6067,32470.0
2018-08-03 09:50:00,59.21,59.25,59.05,59.06,29683.0,46.5988,46.6303,46.4729,46.4808,29683.0
2018-08-03 09:55:00,59.06,59.2,59.06,59.12,30366.0,46.4808,46.5909,46.4808,46.528,30366.0
2018-08-03 10:00:00,59.14,59.25,59.11,59.2,30682.0,46.5437,46.6303,46.5201,46.5909,30682.0
2018-08-03 10:05:00,59.2,59.26,59.05,59.14,73989.0,46.5909,46.6382,46.4729,46.5437,73989.0
2018-08-03 10:10:00,59.14,59.15,59.05,59.11,37893.0,46.5437,46.5516,46.4729,46.5201,37893.0
2018-08-03 10:15:00,59.12,59.2,59.11,59.11,31992.0,46.528,46.5909,46.5201,46.5201,31992.0
2018-08-03 10:20:00,59.11,59.16,59.05,59.05,29637.0,46.5201,46.5595,46.4729,46.4729,29637.0
2018-08-03 10:25:00,59.05,59.07,58.99,59.03,37472.0,46.4729,46.4886,46.4257,46.4571,37472.0
2018-08-03 10:30:00,59.03,59.27,59.02,59.18,91927.0,46.4571,46.646,46.4493,46.5752,91927.0
2018-08-03 10:35:00,59.19,59.23,59.14,59.21,34811.0,46.5831,46.6146,46.5437,46.5988,34811.0
2018-08-03 10:40:00,59.22,59.35,59.22,59.28,43564.0,46.6067,46.709,46.6067,46.6539,43564.0
2018-08-03 10:45:00,59.28,59.28,59.14,59.16,75643.0,46.6539,46.6539,46.5437,46.5595,75643.0
2018-08-03 10:50:00,59.16,59.18,59.0,59.02,52282.0,46.5595,46.5752,46.4335,46.4493,52282.0
2018-08-03 10:55:00,59.03,59.09,59.02,59.05,36630.0,46.4571,46.5044,46.4493,46.4729,36630.0
2018-08-03 11:00:00,59.05,59.08,59.01,59.03,60070.0,46.4729,46.4965,46.4414,46.4571,60070.0
2018-08-03 11:05:00,59.02,59.07,59.01,59.01,32489.0,46.4493,46.4886,46.4414,46.4414,32489.0
2018-08-03 11:10:00,59.02,59.09,59.01,59.05,39744.0,46.4493,46.5044,46.4414,46.4729,39744.0
2018-08-03 11:15:00,59.05,59.12,59.04,59.09,37960.0,46.4729,46.528,46.465,46.5044,37960.0
2018-08-03 11:20:00,59.1,59.25,59.1,59.25,29296.0,46.5122,46.6303,46.5122,46.6303,29296.0
2018-08-03 11:25:00,59.24,59.28,59.18,59.18,100513.0,46.6224,46.6539,46.5752,46.5752,100513.0
2018-08-03 11:30:00,59.19,59.2,59.13,59.17,44097.0,46.5831,46.5909,46.5359,46.5673,44097.0
2018-08-03 11:35:00,59.18,59.25,59.16,59.25,42265.0,46.5752,46.6303,46.5595,46.6303,42265.0
2018-08-03 11:40:00,59.24,59.25,59.18,59.19,34892.0,46.6224,46.6303,46.5752,46.5831,34892.0
2018-08-03 11:45:00,59.18,59.2,59.14,59.17,29338.0,46.5752,46.5909,46.5437,46.5673,29338.0
2018-08-03 11:50:00,59.17,59.17,59.11,59.14,21722.0,46.5673,46.5673,46.5201,46.5437,21722.0
2018-08-03 11:55:00,59.14,59.17,59.07,59.07,33725.0,46.5437,46.5673,46.4886,46.4886,33725.0
2018-08-03 12:00:00,59.07,59.16,59.07,59.16,20683.0,46.4886,46.5595,46.4886,46.5595,20683.0
2018-08-03 12:05:00,59.16,59.2,59.15,59.17,32654.0,46.5595,46.5909,46.5516,46.5673,32654.0
2018-08-03 12:10:00,59.17,59.18,59.15,59.16,20232.0,46.5673,46.5752,46.5516,46.5595,20232.0
2018-08-03 12:15:00,59.17,59.24,59.17,59.18,61167.0,46.5673,46.6224,46.5673,46.5752,61167.0
2018-08-03 12:20:00,59.17,59.2,59.16,59.19,15742.0,46.5673,46.5909,46.5595,46.5831,15742.0
2018-08-03 12:25:00,59.18,59.2,59.16,59.2,13904.0,46.5752,46.5909,46.5595,46.5909,13904.0
2018-08-03 12:30:00,59.2,59.2,59.13,59.16,14610.0,46.5909,46.5909,46.5359,46.5595,14610.0
2018-08-03 12:35:00,59.16,59.18,59.15,59.15,35507.0,46.5595,46.5752,46.5516,46.5516,35507.0
2018-08-03 12:40:00,59.16,59.16,59.14,59.15,25199.0,46.5595,46.5595,46.5437,46.5516,25199.0
2018-08-03 12:45:00,59.15,59.17,59.1,59.1,20154.0,46.5516,46.5673,46.5122,46.5122,20154.0
2018-08-03 12:50:00,59.1,59.12,59.09,59.09,20415.0,46.5122,46.528,46.5044,46.5044,20415.0
2018-08-03 12:55:00,59.08,59.1,59.06,59.1,25933.0,46.4965,46.5122,46.4808,46.5122,25933.0
2018-08-03 13:00:00,59.09,59.09,59.04,59.06,30024.0,46.5044,46.5044,46.465,46.4808,30024.0
2018-08-03 13:05:00,59.06,59.06,59.0,59.03,31137.0,46.4808,46.4808,46.4335,46.4571,31137.0
2018-08-03 13:10:00,59.03,59.03,58.94,58.94,50797.0,46.4571,46.4571,46.3863,46.3863,50797.0
2018-08-03 13:15:00,58.94,58.96,58.89,58.95,46993.0,46.3863,46.4021,46.347,46.3942,46993.0
2018-08-03 13:20:00,58.95,59.02,58.94,59.01,40947.0,46.3942,46.4493,46.3863,46.4414,40947.0
2018-08-03 13:25:00,59.01,59.01,58.98,58.98,16631.0,46.4414,46.4414,46.4178,46.4178,16631.0
2018-08-03 13:30:00,58.99,59.0,58.94,58.96,18228.0,46.4257,46.4335,46.3863,46.4021,18228.0
2018-08-03 13:35:00,58.95,58.97,58.94,58.97,11166.0,46.3942,46.4099,46.3863,46.4099,11166.0
2018-08-03 13:40:00,58.97,58.99,58.96,58.98,21856.0,46.4099,46.4257,46.4021,46.4178,21856.0
2018-08-03 13:45:00,58.98,58.99,58.98,58.99,10543.0,46.4178,46.4257,46.4178,46.4257,10543.0
2018-08-03 13:50:00,58.98,59.0,58.98,59.0,15871.0,46.4178,46.4335,46.4178,46.4335,15871.0
2018-08-03 13:55:00,59.0,59.07,58.99,59.07,23710.0,46.4335,46.4886,46.4257,46.4886,23710.0
2018-08-03 14:00:00,59.07,59.1,59.05,59.06,48053.0,46.4886,46.5122,46.4729,46.4808,48053.0
2018-08-03 14:05:00,59.07,59.08,59.04,59.07,13689.0,46.4886,46.4965,46.465,46.4886,13689.0
2018-08-03 14:10:00,59.07,59.07,59.02,59.02,12092.0,46.4886,46.4886,46.4493,46.4493,12092.0
2018-08-03 14:15:00,59.02,59.03,59.01,59.02,14926.0,46.4493,46.4571,46.4414,46.4493,14926.0
2018-08-03 14:20:00,59.02,59.03,58.95,58.97,31330.0,46.4493,46.4571,46.3942,46.4099,31330.0
2018-08-03 14:25:00,58.97,58.98,58.95,58.96,16260.0,46.4099,46.4178,46.3942,46.4021,16260.0
2018-08-03 14:30:00,58.96,58.98,58.95,58.96,21740.0,46.4021,46.4178,46.3942,46.4021,21740.0
2018-08-03 14:35:00,58.96,58.97,58.95,58.97,23662.0,46.4021,46.4099,46.3942,46.4099,23662.0
2018-08-03 14:40:00,58.96,58.96,58.93,58.93,41193.0,46.4021,46.4021,46.3784,46.3784,41193.0
2018-08-03 14:45:00,58.93,58.97,58.93,58.96,42911.0,46.3784,46.4099,46.3784,46.4021,42911.0
2018-08-03 14:50:00,58.97,58.99,58.96,58.99,27002.0,46.4099,46.4257,46.4021,46.4257,27002.0
2018-08-03 14:55:00,59.0,59.06,58.98,59.03,145967.0,46.4335,46.4808,46.4178,46.4571,145967.0
2018-08-03 15:00:00,59.03,59.06,59.0,59.04,34579.0,46.4571,46.4808,46.4335,46.465,34579.0
2018-08-03 15:05:00,59.04,59.05,59.02,59.04,20421.0,46.465,46.4729,46.4493,46.465,20421.0
2018-08-03 15:10:00,59.04,59.09,59.04,59.07,24904.0,46.465,46.5044,46.465,46.4886,24904.0
2018-08-03 15:15:00,59.08,59.11,59.07,59.1,22379.0,46.4965,46.5201,46.4886,46.5122,22379.0
2018-08-03 15:20:00,59.1,59.15,59.1,59.15,24795.0,46.5122,46.5516,46.5122,46.5516,24795.0
2018-08-03 15:25:00,59.15,59.15,59.1,59.13,41480.0,46.5516,46.5516,46.5122,46.5359,41480.0
2018-08-03 15:30:00,59.13,59.14,59.09,59.12,83517.0,46.5359,46.5437,46.5044,46.528,83517.0
2018-08-03 15:35:00,59.13,59.15,59.1,59.12,51571.0,46.5359,46.5516,46.5122,46.528,51571.0
2018-08-03 15:40:00,59.12,59.22,59.12,59.2,83438.0,46.528,46.6067,46.528,46.5909,83438.0
2018-08-03 15:45:00,59.22,59.22,59.07,59.09,98330.0,46.6067,46.6067,46.4886,46.5044,98330.0
2018-08-03 15:50:00,59.09,59.14,59.08,59.13,86773.0,46.5044,46.5437,46.4965,46.5359,86773.0
2018-08-03 15:55:00,59.13,59.15,59.08,59.15,271713.0,46.5359,46.5516,46.4965,46.5516,271713.0
2018-08-06 09:30:00,59.03,59.2,58.87,58.87,70638.0,46.4571,46.5909,46.3312,46.3312,70638.0
2018-08-06 09:35:00,58.87,58.99,58.84,58.94,19599.0,46.3312,46.4257,46.3076,46.3863,19599.0
2018-08-06 09:40:00,58.94,59.08,58.93,59.06,21780.0,46.3863,46.4965,46.3784,46.4808,21780.0
2018-08-06 09:45:00,59.05,59.07,58.83,58.87,36736.0,46.4729,46.4886,46.2997,46.3312,36736.0
2018-08-06 09:50:00,58.88,58.88,58.76,58.8,52310.0,46.3391,46.3391,46.2447,46.2761,52310.0
2018-08-06 09:55:00,58.77,58.99,58.72,58.99,41635.0,46.2525,46.4257,46.2132,46.4257,41635.0
2018-08-06 10:00:00,58.99,59.06,58.89,58.93,25975.0,46.4257,46.4808,46.347,46.3784,25975.0
2018-08-06 10:05:00,58.93,59.13,58.93,59.12,24419.0,46.3784,46.5359,46.3784,46.528,24419.0
2018-08-06 10:10:00,59.11,59.15,59.07,59.13,21306.0,46.5201,46.5516,46.4886,46.5359,21306.0
2018-08-06 10:15:00,59.13,59.2,59.11,59.19,23081.0,46.5359,46.5909,46.5201,46.5831,23081.0
2018-08-06 10:20:00,59.19,59.22,59.15,59.15,29860.0,46.5831,46.6067,46.5516,46.5516,29860.0
2018-08-06 10:25:00,59.16,59.18,59.13,59.17,20379.0,46.5595,46.5752,46.5359,46.5673,20379.0
2018-08-06 10:30:00,59.17,59.24,59.17,59.23,27717.0,46.5673,46.6224,46.5673,46.6146,27717.0
2018-08-06 10:35:00,59.22,59.26,59.22,59.22,55539.0,46.6067,46.6382,46.6067,46.6067,55539.0
2018-08-06 10:40:00,59.22,59.25,59.18,59.23,39663.0,46.6067,46.6303,46.5752,46.6146,39663.0
2018-08-06 10:45:00,59.22,59.24,59.17,59.22,35939.0,46.6067,46.6224,46.5673,46.6067,35939.0
2018-08-06 10:50:00,59.22,59.32,59.21,59.32,40778.0,46.6067,46.6854,46.5988,46.6854,40778.0
2018-08-06 10:55:00,59.32,59.33,59.3,59.31,32078.0,46.6854,46.6933,46.6696,46.6775,32078.0
2018-08-06 11:00:00,59.3,59.38,59.29,59.3,47962.0,46.6696,46.7326,46.6618,46.6696,47962.0
2018-08-06 11:05:00,59.3,59.42,59.29,59.42,38004.0,46.6696,46.7641,46.6618,46.7641,38004.0
2018-08-06 11:10:00,59.42,59.47,59.4,59.46,33895.0,46.7641,46.8034,46.7483,46.7956,33895.0
2018-08-06 11:15:00,59.46,59.46,59.36,59.37,32436.0,46.7956,46.7956,46.7169,46.7247,32436.0
2018-08-06 11:20:00,59.37,59.39,59.35,59.37,36984.0,46.7247,46.7405,46.709,46.7247,36984.0
2018-08-06 11:25:00,59.38,59.42,59.37,59.42,25393.0,46.7326,46.7641,46.7247,46.7641,25393.0
2018-08-06 11:30:00,59.42,59.42,59.38,59.38,33458.0,46.7641,46.7641,46.7326,46.7326,33458.0
2018-08-06 11:35:00,59.39,59.39,59.35,59.36,28257.0,46.7405,46.7405,46.709,46.7169,28257.0
2018-08-06 11:40:00,59.37,59.41,59.36,59.39,33528.0,46.7247,46.7562,46.7169,46.7405,33528.0
2018-08-06 11:45:00,59.4,59.47,59.38,59.47,21344.0,46.7483,46.8034,46.7326,46.8034,21344.0
2018-08-06 11:50:00,59.47,59.49,59.43,59.44,44540.0,46.8034,46.8192,46.772,46.7798,44540.0
2018-08-06 11:55:00,59.44,59.48,59.43,59.47,42829.0,46.7798,46.8113,46.772,46.8034,42829.0
2018-08-06 12:00:00,59.47,59.5,59.47,59.5,21417.0,46.8034,46.827,46.8034,46.827,21417.0
2018-08-06 12:05:00,59.49,59.54,59.49,59.54,69499.0,46.8192,46.8585,46.8192,46.8585,69499.0
2018-08-06 12:10:00,59.54,59.55,59.47,59.49,54150.0,46.8585,46.8664,46.8034,46.8192,54150.0
2018-08-06 12:15:00,59.48,59.49,59.42,59.44,58568.0,46.8113,46.8192,46.7641,46.7798,58568.0
2018-08-06 12:20:00,59.44,59.51,59.44,59.48,71969.0,46.7798,46.8349,46.7798,46.8113,71969.0
2018-08-06 12:25:00,59.48,59.5,59.41,59.43,49988.0,46.8113,46.827,46.7562,46.772,49988.0
2018-08-06 12:30:00,59.43,59.49,59.42,59.49,56522.0,46.772,46.8192,46.7641,46.8192,56522.0
2018-08-06 12:35:00,59.48,59.53,59.48,59.53,20342.0,46.8113,46.8507,46.8113,46.8507,20342.0
2018-08-06 12:40:00,59.52,59.59,59.52,59.59,36155.0,46.8428,46.8979,46.8428,46.8979,36155.0
2018-08-06 12:45:00,59.59,59.62,59.58,59.61,19857.0,46.8979,46.9215,46.89,46.9136,19857.0
2018-08-06 12:50:00,59.62,59.63,59.56,59.56,44929.0,46.9215,46.9294,46.8743,46.8743,44929.0
2018-08-06 12:55:00,59.57,59.58,59.52,59.53,27768.0,46.8821,46.89,46.8428,46.8507,27768.0
2018-08-06 13:00:00,59.53,59.53,59.43,59.44,50724.0,46.8507,46.8507,46.772,46.7798,50724.0
2018-08-06 13:05:00,59.44,59.45,59.34,59.37,92622.0,46.7798,46.7877,46.7011,46.7247,92622.0
2018-08-06 13:10:00,59.38,59.41,59.36,59.37,37413.0,46.7326,46.7562,46.7169,46.7247,37413.0
2018-08-06 13:15:00,59.36,59.37,59.28,59.3,44635.0,46.7169,46.7247,46.6539,46.6696,44635.0
2018-08-06 13:20:00,59.3,59.38,59.25,59.28,67098.0,46.6696,46.7326,46.6303,46.6539,67098.0
2018-08-06 13:25:00,59.28,59.4,59.28,59.4,87469.0,46.6539,46.7483,46.6539,46.7483,87469.0
2018-08-06 13:30:00,59.39,59.42,59.36,59.41,54048.0,46.7405,46.7641,46.7169,46.7562,54048.0
2018-08-06 13:35:00,59.42,59.46,59.41,59.44,23885.0,46.7641,46.7956,46.7562,46.7798,23885.0
2018-08-06 13:40:00,59.44,59.46,59.43,59.44,23954.0,46.7798,46.7956,46.772,46.7798,23954.0
2018-08-06 13:45:00,59.44,59.47,59.42,59.45,19861.0,46.7798,46.8034,46.7641,46.7877,19861.0
2018-08-06 13:50:00,59.45,59.45,59.42,59.45,17057.0,46.7877,46.7877,46.7641,46.7877,17057.0
2018-08-06 13:55:00,59.45,59.47,59.44,59.47,29589.0,46.7877,46.8034,46.7798,46.8034,29589.0
2018-08-06 14:00:00,59.46,59.48,59.46,59.48,20352.0,46.7956,46.8113,46.7956,46.8113,20352.0
2018-08-06 14:05:00,59.48,59.51,59.47,59.51,31106.0,46.8113,46.8349,46.8034,46.8349,31106.0
2018-08-06 14:10:00,59.51,59.54,59.49,59.53,30313.0,46.8349,46.8585,46.8192,46.8507,30313.0
2018-08-06 14:15:00,59.52,59.56,59.52,59.56,28398.0,46.8428,46.8743,46.8428,46.8743,28398.0
2018-08-06 14:20:00,59.55,59.56,59.51,59.52,34597.0,46.8664,46.8743,46.8349,46.8428,34597.0
2018-08-06 14:25:00,59.52,59.53,59.48,59.49,46675.0,46.8428,46.8507,46.8113,46.8192,46675.0
2018-08-06 14:30:00,59.49,59.49,59.48,59.49,14572.0,46.8192,46.8192,46.8113,46.8192,14572.0
2018-08-06 14:35:00,59.48,59.52,59.48,59.5,48502.0,46.8113,46.8428,46.8113,46.827,48502.0
2018-08-06 14:40:00,59.51,59.55,59.5,59.55,137366.0,46.8349,46.8664,46.827,46.8664,137366.0
2018-08-06 14:45:00,59.55,59.55,59.51,59.53,36280.0,46.8664,46.8664,46.8349,46.8507,36280.0
2018-08-06 14:50:00,59.53,59.53,59.51,59.51,26676.0,46.8507,46.8507,46.8349,46.8349,26676.0
2018-08-06 14:55:00,59.51,59.52,59.44,59.47,69133.0,46.8349,46.8428,46.7798,46.8034,69133.0
2018-08-06 15:00:00,59.47,59.48,59.41,59.43,41750.0,46.8034,46.8113,46.7562,46.772,41750.0
2018-08-06 15:05:00,59.42,59.44,59.35,59.37,141235.0,46.7641,46.7798,46.709,46.7247,141235.0
2018-08-06 15:10:00,59.37,59.4,59.3,59.31,137008.0,46.7247,46.7483,46.6696,46.6775,137008.0
2018-08-06 15:15:00,59.32,59.35,59.28,59.35,48082.0,46.6854,46.709,46.6539,46.709,48082.0
2018-08-06 15:20:00,59.36,59.36,59.31,59.32,35531.0,46.7169,46.7169,46.6775,46.6854,35531.0
2018-08-06 15:25:00,59.33,59.33,59.3,59.31,38526.0,46.6933,46.6933,46.6696,46.6775,38526.0
2018-08-06 15:30:00,59.32,59.35,59.26,59.27,112133.0,46.6854,46.709,46.6382,46.646,112133.0
2018-08-06 15:35:00,59.28,59.29,59.17,59.18,188956.0,46.6539,46.6618,46.5673,46.5752,188956.0
2018-08-06 15:40:00,59.18,59.25,59.14,59.19,117580.0,46.5752,46.6303,46.5437,46.5831,117580.0
2018-08-06 15:45:00,59.19,59.33,59.19,59.33,86817.0,46.5831,46.6933,46.5831,46.6933,86817.0
2018-08-06 15:50:00,59.33,59.34,59.31,59.32,151774.0,46.6933,46.7011,46.6775,46.6854,151774.0
2018-08-06 15:55:00,59.31,59.42,59.3,59.39,386373.0,46.6775,46.7641,46.6696,46.7405,386373.0
2018-08-07 09:30:00,59.38,59.41,59.17,59.17,87763.0,46.7326,46.7562,46.5673,46.5673,87763.0
2018-08-07 09:35:00,59.18,59.26,59.15,59.24,35358.0,46.5752,46.6382,46.5516,46.6224,35358.0
2018-08-07 09:40:00,59.24,59.29,59.2,59.23,42759.0,46.6224,46.6618,46.5909,46.6146,42759.0
2018-08-07 09:45:00,59.23,59.35,59.15,59.32,63282.0,46.6146,46.709,46.5516,46.6854,63282.0
2018-08-07 09:50:00,59.31,59.43,59.3,59.41,39066.0,46.6775,46.772,46.6696,46.7562,39066.0
2018-08-07 09:55:00,59.39,59.45,59.28,59.29,43273.0,46.7405,46.7877,46.6539,46.6618,43273.0
2018-08-07 10:00:00,59.29,59.44,59.29,59.33,40398.0,46.6618,46.7798,46.6618,46.6933,40398.0
2018-08-07 10:05:00,59.34,59.34,59.2,59.25,30989.0,46.7011,46.7011,46.5909,46.6303,30989.0
2018-08-07 10:10:00,59.25,59.36,59.24,59.31,40651.0,46.6303,46.7169,46.6224,46.6775,40651.0
2018-08-07 10:15:00,59.3,59.38,59.3,59.38,35498.0,46.6696,46.7326,46.6696,46.7326,35498.0
2018-08-07 10:20:00,59.38,59.41,59.37,59.38,23470.0,46.7326,46.7562,46.7247,46.7326,23470.0
2018-08-07 10:25:00,59.38,59.45,59.37,59.44,31484.0,46.7326,46.7877,46.7247,46.7798,31484.0
2018-08-07 10:30:00,59.44,59.49,59.37,59.37,35221.0,46.7798,46.8192,46.7247,46.7247,35221.0
2018-08-07 10:35:00,59.35,59.41,59.33,59.39,30032.0,46.709,46.7562,46.6933,46.7405,30032.0
2018-08-07 10:40:00,59.38,59.39,59.31,59.39,24020.0,46.7326,46.7405,46.6775,46.7405,24020.0
2018-08-07 10:45:00,59.39,59.41,59.2,59.21,101037.0,46.7405,46.7562,46.5909,46.5988,101037.0
2018-08-07 10:50:00,59.22,59.31,59.22,59.3,45910.0,46.6067,46.6775,46.6067,46.6696,45910.0
2018-08-07 10:55:00,59.29,59.29,59.2,59.24,31014.0,46.6618,46.6618,46.5909,46.6224,31014.0
2018-08-07 11:00:00,59.25,59.3,59.23,59.24,83677.0,46.6303,46.6696,46.6146,46.6224,83677.0
2018-08-07 11:05:00,59.23,59.24,59.12,59.13,35958.0,46.6146,46.6224,46.528,46.5359,35958.0
2018-08-07 11:10:00,59.13,59.14,59.05,59.05,78999.0,46.5359,46.5437,46.4729,46.4729,78999.0
2018-08-07 11:15:00,59.04,59.08,58.99,59.05,58489.0,46.465,46.4965,46.4257,46.4729,58489.0
2018-08-07 11:20:00,59.05,59.1,59.0,59.04,44051.0,46.4729,46.5122,46.4335,46.465,44051.0
2018-08-07 11:25:00,59.03,59.03,58.93,58.94,55354.0,46.4571,46.4571,46.3784,46.3863,55354.0
2018-08-07 11:30:00,58.94,58.95,58.84,58.86,88417.0,46.3863,46.3942,46.3076,46.3234,88417.0
2018-08-07 11:35:00,58.85,59.0,58.85,58.96,31997.0,46.3155,46.4335,46.3155,46.4021,31997.0
2018-08-07 11:40:00,58.96,58.97,58.89,58.89,39570.0,46.4021,46.4099,46.347,46.347,39570.0
2018-08-07 11:45:00,58.88,58.98,58.87,58.94,39853.0,46.3391,46.4178,46.3312,46.3863,39853.0
2018-08-07 11:50:00,58.95,59.05,58.92,59.0,43066.0,46.3942,46.4729,46.3706,46.4335,43066.0
2018-08-07 11:55:00,58.99,59.09,58.96,59.04,30633.0,46.4257,46.5044,46.4021,46.465,30633.0
2018-08-07 12:00:00,59.05,59.14,59.04,59.11,29277.0,46.4729,46.5437,46.465,46.5201,29277.0
2018-08-07 12:05:00,59.1,59.14,59.08,59.12,44860.0,46.5122,46.5437,46.4965,46.528,44860.0
2018-08-07 12:10:00,59.12,59.13,59.09,59.13,20265.0,46.528,46.5359,46.5044,46.5359,20265.0
2018-08-07 12:15:00,59.13,59.14,59.07,59.08,21639.0,46.5359,46.5437,46.4886,46.4965,21639.0
2018-08-07 12:20:00,59.07,59.08,59.03,59.07,30907.0,46.4886,46.4965,46.4571,46.4886,30907.0
2018-08-07 12:25:00,59.07,59.1,59.03,59.03,23365.0,46.4886,46.5122,46.4571,46.4571,23365.0
2018-08-07 12:30:00,59.04,59.04,58.97,58.99,38289.0,46.465,46.465,46.4099,46.4257,38289.0
2018-08-07 12:35:00,58.98,58.98,58.93,58.97,28119.0,46.4178,46.4178,46.3784,46.4099,28119.0
2018-08-07 12:40:00,58.97,58.99,58.91,58.92,42691.0,46.4099,46.4257,46.3627,46.3706,42691.0
2018-08-07 12:45:00,58.91,58.92,58.84,58.87,31239.0,46.3627,46.3706,46.3076,46.3312,31239.0
2018-08-07 12:50:00,58.86,58.91,58.86,58.9,26764.0,46.3234,46.3627,46.3234,46.3548,26764.0
2018-08-07 12:55:00,58.89,58.92,58.88,58.89,18529.0,46.347,46.3706,46.3391,46.347,18529.0
2018-08-07 13:00:00,58.89,58.97,58.89,58.95,49620.0,46.347,46.4099,46.347,46.3942,49620.0
2018-08-07 13:05:00,58.96,58.96,58.9,58.94,23534.0,46.4021,46.4021,46.3548,46.3863,23534.0
2018-08-07 13:10:00,58.96,58.97,58.91,58.93,44130.0,46.4021,46.4099,46.3627,46.3784,44130.0
2018-08-07 13:15:00,58.94,58.94,58.87,58.89,32452.0,46.3863,46.3863,46.3312,46.347,32452.0
2018-08-07 13:20:00,58.9,58.93,58.88,58.9,25218.0,46.3548,46.3784,46.3391,46.3548,25218.0
2018-08-07 13:25:00,58.9,58.9,58.85,58.86,27761.0,46.3548,46.3548,46.3155,46.3234,27761.0
2018-08-07 13:30:00,58.86,58.9,58.85,58.9,53553.0,46.3234,46.3548,46.3155,46.3548,53553.0
2018-08-07 13:35:00,58.89,58.9,58.85,58.85,27233.0,46.347,46.3548,46.3155,46.3155,27233.0
2018-08-07 13:40:00,58.85,58.86,58.83,58.84,30757.0,46.3155,46.3234,46.2997,46.3076,30757.0
2018-08-07 13:45:00,58.85,58.88,58.84,58.86,79462.0,46.3155,46.3391,46.3076,46.3234,79462.0
2018-08-07 13:50:00,58.85,58.91,58.85,58.89,39729.0,46.3155,46.3627,46.3155,46.347,39729.0
2018-08-07 13:55:00,58.89,58.94,58.88,58.92,154849.0,46.347,46.3863,46.3391,46.3706,154849.0
2018-08-07 14:00:00,58.92,58.96,58.89,58.94,131079.0,46.3706,46.4021,46.347,46.3863,131079.0
2018-08-07 14:05:00,58.94,58.95,58.9,58.92,31253.0,46.3863,46.3942,46.3548,46.3706,31253.0
2018-08-07 14:10:00,58.93,59.08,58.92,59.08,41260.0,46.3784,46.4965,46.3706,46.4965,41260.0
2018-08-07 14:15:00,59.09,59.09,58.96,58.96,31573.0,46.5044,46.5044,46.4021,46.4021,31573.0
2018-08-07 14:20:00,58.97,59.03,58.97,59.0,20980.0,46.4099,46.4571,46.4099,46.4335,20980.0
2018-08-07 14:25:00,59.0,59.04,59.0,59.0,24111.0,46.4335,46.465,46.4335,46.4335,24111.0
2018-08-07 14:30:00,59.01,59.02,58.97,59.01,22641.0,46.4414,46.4493,46.4099,46.4414,22641.0
2018-08-07 14:35:00,59.02,59.02,58.95,58.96,17235.0,46.4493,46.4493,46.3942,46.4021,17235.0
2018-08-07 14:40:00,58.96,58.97,58.92,58.95,30641.0,46.4021,46.4099,46.3706,46.3942,30641.0
2018-08-07 14:45:00,58.95,59.0,58.91,58.97,44012.0,46.3942,46.4335,46.3627,46.4099,44012.0
2018-08-07 14:50:00,58.96,58.99,58.95,58.97,19749.0,46.4021,46.4257,46.3942,46.4099,19749.0
2018-08-07 14:55:00,58.98,59.01,58.94,59.01,31588.0,46.4178,46.4414,46.3863,46.4414,31588.0
2018-08-07 15:00:00,59.02,59.02,59.0,59.0,11024.0,46.4493,46.4493,46.4335,46.4335,11024.0
2018-08-07 15:05:00,59.01,59.01,58.95,59.01,40179.0,46.4414,46.4414,46.3942,46.4414,40179.0
2018-08-07 15:10:00,59.01,59.02,58.98,59.0,23823.0,46.4414,46.4493,46.4178,46.4335,23823.0
2018-08-07 15:15:00,59.0,59.04,58.99,59.02,42046.0,46.4335,46.465,46.4257,46.4493,42046.0
2018-08-07 15:20:00,59.01,59.04,58.98,59.01,157192.0,46.4414,46.465,46.4178,46.4414,157192.0
2018-08-07 15:25:00,59.01,59.05,58.99,59.01,71794.0,46.4414,46.4729,46.4257,46.4414,71794.0
2018-08-07 15:30:00,59.01,59.03,58.96,58.97,62538.0,46.4414,46.4571,46.4021,46.4099,62538.0
2018-08-07 15:35:00,58.98,59.02,58.96,59.01,68720.0,46.4178,46.4493,46.4021,46.4414,68720.0
2018-08-07 15:40:00,59.01,59.01,58.97,59.01,85962.0,46.4414,46.4414,46.4099,46.4414,85962.0
2018-08-07 15:45:00,59.01,59.03,58.95,58.98,142103.0,46.4414,46.4571,46.3942,46.4178,142103.0
2018-08-07 15:50:00,58.98,59.02,58.97,59.0,117991.0,46.4178,46.4493,46.4099,46.4335,117991.0
2018-08-07 15:55:00,59.0,59.0,58.94,58.98,274984.0,46.4335,46.4335,46.3863,46.4178,274984.0
2018-08-08 09:30:00,59.34,59.34,58.86,58.98,114416.0,46.7011,46.7011,46.3234,46.4178,114416.0
2018-08-08 09:35:00,58.94,59.23,58.9,59.21,26552.0,46.3863,46.6146,46.3548,46.5988,26552.0
2018-08-08 09:40:00,59.22,59.36,59.2,59.3,38119.0,46.6067,46.7169,46.5909,46.6696,38119.0
2018-08-08 09:45:00,59.29,59.31,59.15,59.23,32562.0,46.6618,46.6775,46.5516,46.6146,32562.0
2018-08-08 09:50:00,59.22,59.33,59.2,59.24,33268.0,46.6067,46.6933,46.5909,46.6224,33268.0
2018-08-08 09:55:00,59.24,59.27,59.19,59.19,29735.0,46.6224,46.646,46.5831,46.5831,29735.0
2018-08-08 10:00:00,59.19,59.24,59.14,59.14,43241.0,46.5831,46.6224,46.5437,46.5437,43241.0
2018-08-08 10:05:00,59.15,59.17,59.09,59.11,32099.0,46.5516,46.5673,46.5044,46.5201,32099.0
2018-08-08 10:10:00,59.11,59.17,59.04,59.16,44645.0,46.5201,46.5673,46.465,46.5595,44645.0
2018-08-08 10:15:00,59.16,59.31,59.16,59.25,50807.0,46.5595,46.6775,46.5595,46.6303,50807.0
2018-08-08 10:20:00,59.25,59.31,59.2,59.3,37271.0,46.6303,46.6775,46.5909,46.6696,37271.0
2018-08-08 10:25:00,59.3,59.32,59.26,59.29,28451.0,46.6696,46.6854,46.6382,46.6618,28451.0
2018-08-08 10:30:00,59.29,59.29,59.26,59.27,26084.0,46.6618,46.6618,46.6382,46.646,26084.0
2018-08-08 10:35:00,59.27,59.3,59.25,59.27,42812.0,46.646,46.6696,46.6303,46.646,42812.0
2018-08-08 10:40:00,59.27,59.31,59.27,59.29,41558.0,46.646,46.6775,46.646,46.6618,41558.0
2018-08-08 10:45:00,59.29,59.29,59.22,59.25,40589.0,46.6618,46.6618,46.6067,46.6303,40589.0
2018-08-08 10:50:00,59.27,59.39,59.26,59.39,58542.0,46.646,46.7405,46.6382,46.7405,58542.0
2018-08-08 10:55:00,59.39,59.39,59.24,59.24,124243.0,46.7405,46.7405,46.6224,46.6224,124243.0
2018-08-08 11:00:00,59.25,59.37,59.21,59.36,47707.0,46.6303,46.7247,46.5988,46.7169,47707.0
2018-08-08 11:05:00,59.35,59.4,59.33,59.4,107669.0,46.709,46.7483,46.6933,46.7483,107669.0
2018-08-08 11:10:00,59.4,59.45,59.3,59.45,145301.0,46.7483,46.7877,46.6696,46.7877,145301.0
2018-08-08 11:15:00,59.45,59.48,59.39,59.44,94340.0,46.7877,46.8113,46.7405,46.7798,94340.0
2018-08-08 11:20:00,59.44,59.48,59.39,59.47,66537.0,46.7798,46.8113,46.7405,46.8034,66537.0
2018-08-08 11:25:00,59.48,59.6,59.47,59.57,67929.0,46.8113,46.9057,46.8034,46.8821,67929.0
2018-08-08 11:30:00,59.57,59.61,59.54,59.59,72933.0,46.8821,46.9136,46.8585,46.8979,72933.0
2018-08-08 11:35:00,59.6,59.61,59.56,59.57,57562.0,46.9057,46.9136,46.8743,46.8821,57562.0
2018-08-08 11:40:00,59.57,59.62,59.55,59.6,62017.0,46.8821,46.9215,46.8664,46.9057,62017.0
2018-08-08 11:45:00,59.61,59.67,59.57,59.67,47476.0,46.9136,46.9608,46.8821,46.9608,47476.0
2018-08-08 11:50:00,59.67,59.68,59.58,59.63,36200.0,46.9608,46.9687,46.89,46.9294,36200.0
2018-08-08 11:55:00,59.64,59.92,59.64,59.84,183089.0,46.9372,47.1576,46.9372,47.0946,183089.0
2018-08-08 12:00:00,59.84,59.92,59.77,59.8,109876.0,47.0946,47.1576,47.0395,47.0631,109876.0
2018-08-08 12:05:00,59.8,59.82,59.72,59.73,36382.0,47.0631,47.0789,47.0002,47.0081,36382.0
2018-08-08 12:10:00,59.73,59.81,59.72,59.76,56352.0,47.0081,47.071,47.0002,47.0317,56352.0
2018-08-08 12:15:00,59.77,59.78,59.72,59.72,25728.0,47.0395,47.0474,47.0002,47.0002,25728.0
2018-08-08 12:20:00,59.73,59.73,59.63,59.65,54863.0,47.0081,47.0081,46.9294,46.9451,54863.0
2018-08-08 12:25:00,59.65,59.76,59.64,59.69,44561.0,46.9451,47.0317,46.9372,46.9766,44561.0
2018-08-08 12:30:00,59.69,59.93,59.68,59.9,160520.0,46.9766,47.1655,46.9687,47.1418,160520.0
2018-08-08 12:35:00,59.9,59.99,59.86,59.94,157450.0,47.1418,47.2127,47.1104,47.1733,157450.0
2018-08-08 12:40:00,59.94,59.97,59.86,59.97,38464.0,47.1733,47.1969,47.1104,47.1969,38464.0
2018-08-08 12:45:00,59.97,59.98,59.94,59.96,32540.0,47.1969,47.2048,47.1733,47.1891,32540.0
2018-08-08 12:50:00,59.96,59.98,59.91,59.94,21981.0,47.1891,47.2048,47.1497,47.1733,21981.0
2018-08-08 12:55:00,59.94,59.98,59.94,59.97,29614.0,47.1733,47.2048,47.1733,47.1969,29614.0
2018-08-08 13:00:00,59.97,60.09,59.95,60.01,132976.0,47.1969,47.2914,47.1812,47.2284,132976.0
2018-08-08 13:05:00,60.01,60.16,59.99,60.12,103890.0,47.2284,47.3465,47.2127,47.315,103890.0
2018-08-08 13:10:00,60.13,60.28,60.12,60.15,177171.0,47.3229,47.4409,47.315,47.3386,177171.0
2018-08-08 13:15:00,60.15,60.17,60.02,60.04,74408.0,47.3386,47.3543,47.2363,47.252,74408.0
2018-08-08 13:20:00,60.04,60.04,60.0,60.01,40800.0,47.252,47.252,47.2205,47.2284,40800.0
2018-08-08 13:25:00,60.02,60.17,60.0,60.08,115526.0,47.2363,47.3543,47.2205,47.2835,115526.0
2018-08-08 13:30:00,60.09,60.32,60.09,60.28,181339.0,47.2914,47.4724,47.2914,47.4409,181339.0
2018-08-08 13:35:00,60.29,60.42,60.26,60.26,226022.0,47.4488,47.5511,47.4252,47.4252,226022.0
2018-08-08 13:40:00,60.25,60.26,60.11,60.12,46245.0,47.4173,47.4252,47.3071,47.315,46245.0
2018-08-08 13:45:00,60.13,60.2,60.11,60.19,30041.0,47.3229,47.378,47.3071,47.3701,30041.0
2018-08-08 13:50:00,60.19,60.29,60.18,60.29,44772.0,47.3701,47.4488,47.3622,47.4488,44772.0
2018-08-08 13:55:00,60.29,60.31,60.23,60.23,32759.0,47.4488,47.4645,47.4016,47.4016,32759.0
2018-08-08 14:00:00,60.23,60.25,60.12,60.13,35896.0,47.4016,47.4173,47.315,47.3229,35896.0
2018-08-08 14:05:00,60.13,60.23,60.06,60.21,53109.0,47.3229,47.4016,47.2678,47.3858,53109.0
2018-08-08 14:10:00,60.22,60.28,60.2,60.26,41530.0,47.3937,47.4409,47.378,47.4252,41530.0
2018-08-08 14:15:00,60.26,60.26,60.16,60.23,46454.0,47.4252,47.4252,47.3465,47.4016,46454.0
2018-08-08 14:20:00,60.24,60.44,60.18,60.36,211885.0,47.4094,47.5668,47.3622,47.5039,211885.0
2018-08-08 14:25:00,60.34,60.34,60.16,60.17,51418.0,47.4881,47.4881,47.3465,47.3543,51418.0
2018-08-08 14:30:00,60.16,60.23,60.15,60.22,24825.0,47.3465,47.4016,47.3386,47.3937,24825.0
2018-08-08 14:35:00,60.22,60.22,60.13,60.18,35749.0,47.3937,47.3937,47.3229,47.3622,35749.0
2018-08-08 14:40:00,60.18,60.3,60.17,60.3,40684.0,47.3622,47.4567,47.3543,47.4567,40684.0
2018-08-08 14:45:00,60.3,60.32,60.23,60.23,63044.0,47.4567,47.4724,47.4016,47.4016,63044.0
2018-08-08 14:50:00,60.23,60.25,60.2,60.24,32093.0,47.4016,47.4173,47.378,47.4094,32093.0
2018-08-08 14:55:00,60.23,60.26,60.23,60.24,24739.0,47.4016,47.4252,47.4016,47.4094,24739.0
2018-08-08 15:00:00,60.25,60.26,60.21,60.22,28816.0,47.4173,47.4252,47.3858,47.3937,28816.0
2018-08-08 15:05:00,60.22,60.24,60.2,60.22,27297.0,47.3937,47.4094,47.378,47.3937,27297.0
2018-08-08 15:10:00,60.22,60.28,60.21,60.27,39495.0,47.3937,47.4409,47.3858,47.433,39495.0
2018-08-08 15:15:00,60.28,60.3,60.22,60.23,44789.0,47.4409,47.4567,47.3937,47.4016,44789.0
2018-08-08 15:20:00,60.23,60.25,60.2,60.22,58286.0,47.4016,47.4173,47.378,47.3937,58286.0
2018-08-08 15:25:00,60.22,60.27,60.16,60.25,86901.0,47.3937,47.433,47.3465,47.4173,86901.0
2018-08-08 15:30:00,60.25,60.27,60.19,60.23,95286.0,47.4173,47.433,47.3701,47.4016,95286.0
2018-08-08 15:35:00,60.23,60.31,60.22,60.28,87114.0,47.4016,47.4645,47.3937,47.4409,87114.0
2018-08-08 15:40:00,60.28,60.32,60.25,60.26,86940.0,47.4409,47.4724,47.4173,47.4252,86940.0
2018-08-08 15:45:00,60.26,60.26,60.19,60.2,176737.0,47.4252,47.4252,47.3701,47.378,176737.0
2018-08-08 15:50:00,60.2,60.22,60.13,60.14,123344.0,47.378,47.3937,47.3229,47.3307,123344.0
2018-08-08 15:55:00,60.15,60.2,60.11,60.16,331818.0,47.3386,47.378,47.3071,47.3465,331818.0
2018-08-09 09:30:00,59.77,60.14,59.63,59.64,119540.0,47.0395,47.3307,46.9294,46.9372,119540.0
2018-08-09 09:35:00,59.64,59.84,59.45,59.59,86858.0,46.9372,47.0946,46.7877,46.8979,86858.0
2018-08-09 09:40:00,59.59,59.62,59.48,59.5,32795.0,46.8979,46.9215,46.8113,46.827,32795.0
2018-08-09 09:45:00,59.48,59.53,59.38,59.51,34435.0,46.8113,46.8507,46.7326,46.8349,34435.0
2018-08-09 09:50:00,59.51,59.61,59.46,59.47,67201.0,46.8349,46.9136,46.7956,46.8034,67201.0
2018-08-09 09:55:00,59.48,59.49,59.35,59.46,75865.0,46.8113,46.8192,46.709,46.7956,75865.0
2018-08-09 10:00:00,59.45,59.51,59.42,59.45,70119.0,46.7877,46.8349,46.7641,46.7877,70119.0
2018-08-09 10:05:00,59.44,59.47,59.41,59.43,39081.0,46.7798,46.8034,46.7562,46.772,39081.0
2018-08-09 10:10:00,59.43,59.55,59.43,59.49,31192.0,46.772,46.8664,46.772,46.8192,31192.0
2018-08-09 10:15:00,59.5,59.51,59.41,59.49,91610.0,46.827,46.8349,46.7562,46.8192,91610.0
2018-08-09 10:20:00,59.51,59.55,59.45,59.48,32039.0,46.8349,46.8664,46.7877,46.8113,32039.0
2018-08-09 10:25:00,59.48,59.5,59.41,59.45,28572.0,46.8113,46.827,46.7562,46.7877,28572.0
2018-08-09 10:30:00,59.44,59.54,59.43,59.46,22359.0,46.7798,46.8585,46.772,46.7956,22359.0
2018-08-09 10:35:00,59.46,59.48,59.43,59.46,19618.0,46.7956,46.8113,46.772,46.7956,19618.0
2018-08-09 10:40:00,59.46,59.49,59.43,59.44,42080.0,46.7956,46.8192,46.772,46.7798,42080.0
2018-08-09 10:45:00,59.44,59.49,59.41,59.47,40269.0,46.7798,46.8192,46.7562,46.8034,40269.0
2018-08-09 10:50:00,59.48,59.49,59.44,59.49,48822.0,46.8113,46.8192,46.7798,46.8192,48822.0
2018-08-09 10:55:00,59.48,59.62,59.47,59.62,48356.0,46.8113,46.9215,46.8034,46.9215,48356.0
2018-08-09 11:00:00,59.64,59.65,59.51,59.55,49639.0,46.9372,46.9451,46.8349,46.8664,49639.0
2018-08-09 11:05:00,59.55,59.62,59.51,59.61,61177.0,46.8664,46.9215,46.8349,46.9136,61177.0
2018-08-09 11:10:00,59.62,59.71,59.61,59.7,43218.0,46.9215,46.9923,46.9136,46.9844,43218.0
2018-08-09 11:15:00,59.71,59.74,59.67,59.7,37598.0,46.9923,47.0159,46.9608,46.9844,37598.0
2018-08-09 11:20:00,59.7,59.74,59.64,59.68,39468.0,46.9844,47.0159,46.9372,46.9687,39468.0
2018-08-09 11:25:00,59.67,59.78,59.66,59.78,47815.0,46.9608,47.0474,46.953,47.0474,47815.0
2018-08-09 11:30:00,59.76,59.77,59.73,59.73,39249.0,47.0317,47.0395,47.0081,47.0081,39249.0
2018-08-09 11:35:00,59.73,59.8,59.73,59.73,23279.0,47.0081,47.0631,47.0081,47.0081,23279.0
2018-08-09 11:40:00,59.72,59.73,59.66,59.73,34547.0,47.0002,47.0081,46.953,47.0081,34547.0
2018-08-09 11:45:00,59.73,59.73,59.61,59.64,46076.0,47.0081,47.0081,46.9136,46.9372,46076.0
2018-08-09 11:50:00,59.63,59.77,59.62,59.73,35773.0,46.9294,47.0395,46.9215,47.0081,35773.0
2018-08-09 11:55:00,59.73,59.73,59.66,59.67,19690.0,47.0081,47.0081,46.953,46.9608,19690.0
2018-08-09 12:00:00,59.67,59.76,59.66,59.72,23929.0,46.9608,47.0317,46.953,47.0002,23929.0
2018-08-09 12:05:00,59.73,59.73,59.68,59.7,13398.0,47.0081,47.0081,46.9687,46.9844,13398.0
2018-08-09 12:10:00,59.7,59.72,59.65,59.69,17370.0,46.9844,47.0002,46.9451,46.9766,17370.0
2018-08-09 12:15:00,59.69,59.7,59.64,59.66,25757.0,46.9766,46.9844,46.9372,46.953,25757.0
2018-08-09 12:20:00,59.67,59.7,59.67,59.68,17692.0,46.9608,46.9844,46.9608,46.9687,17692.0
2018-08-09 12:25:00,59.67,59.7,59.64,59.69,12010.0,46.9608,46.9844,46.9372,46.9766,12010.0
2018-08-09 12:30:00,59.69,59.69,59.64,59.66,34696.0,46.9766,46.9766,46.9372,46.953,34696.0
2018-08-09 12:35:00,59.66,59.68,59.63,59.66,15875.0,46.953,46.9687,46.9294,46.953,15875.0
2018-08-09 12:40:00,59.66,59.67,59.63,59.64,21260.0,46.953,46.9608,46.9294,46.9372,21260.0
2018-08-09 12:45:00,59.65,59.68,59.64,59.67,32361.0,46.9451,46.9687,46.9372,46.9608,32361.0
2018-08-09 12:50:00,59.67,59.69,59.63,59.66,35251.0,46.9608,46.9766,46.9294,46.953,35251.0
2018-08-09 12:55:00,59.66,59.66,59.6,59.62,38819.0,46.953,46.953,46.9057,46.9215,38819.0
2018-08-09 13:00:00,59.63,59.63,59.59,59.6,17492.0,46.9294,46.9294,46.8979,46.9057,17492.0
2018-08-09 13:05:00,59.6,59.61,59.55,59.58,22320.0,46.9057,46.9136,46.8664,46.89,22320.0
2018-08-09 13:10:00,59.57,59.61,59.56,59.61,8468.0,46.8821,46.9136,46.8743,46.9136,8468.0
2018-08-09 13:15:00,59.61,59.62,59.59,59.62,14286.0,46.9136,46.9215,46.8979,46.9215,14286.0
2018-08-09 13:20:00,59.62,59.65,59.61,59.65,10470.0,46.9215,46.9451,46.9136,46.9451,10470.0
2018-08-09 13:25:00,59.64,59.66,59.63,59.66,17834.0,46.9372,46.953,46.9294,46.953,17834.0
2018-08-09 13:30:00,59.66,59.67,59.62,59.62,14160.0,46.953,46.9608,46.9215,46.9215,14160.0
2018-08-09 13:35:00,59.62,59.64,59.6,59.62,16889.0,46.9215,46.9372,46.9057,46.9215,16889.0
2018-08-09 13:40:00,59.61,59.62,59.58,59.62,17841.0,46.9136,46.9215,46.89,46.9215,17841.0
2018-08-09 13:45:00,59.61,59.63,59.61,59.61,7200.0,46.9136,46.9294,46.9136,46.9136,7200.0
2018-08-09 13:50:00,59.61,59.62,59.58,59.6,14914.0,46.9136,46.9215,46.89,46.9057,14914.0
2018-08-09 13:55:00,59.59,59.61,59.58,59.6,19004.0,46.8979,46.9136,46.89,46.9057,19004.0
2018-08-09 14:00:00,59.6,59.63,59.58,59.63,13950.0,46.9057,46.9294,46.89,46.9294,13950.0
2018-08-09 14:05:00,59.63,59.63,59.61,59.63,13648.0,46.9294,46.9294,46.9136,46.9294,13648.0
2018-08-09 14:10:00,59.62,59.68,59.62,59.66,19633.0,46.9215,46.9687,46.9215,46.953,19633.0
2018-08-09 14:15:00,59.66,59.68,59.66,59.67,10845.0,46.953,46.9687,46.953,46.9608,10845.0
2018-08-09 14:20:00,59.67,59.67,59.65,59.65,25174.0,46.9608,46.9608,46.9451,46.9451,25174.0
2018-08-09 14:25:00,59.66,59.71,59.65,59.7,33795.0,46.953,46.9923,46.9451,46.9844,33795.0
2018-08-09 14:30:00,59.71,59.76,59.71,59.75,26399.0,46.9923,47.0317,46.9923,47.0238,26399.0
2018-08-09 14:35:00,59.74,59.74,59.7,59.7,20317.0,47.0159,47.0159,46.9844,46.9844,20317.0
2018-08-09 14:40:00,59.7,59.72,59.7,59.72,24842.0,46.9844,47.0002,46.9844,47.0002,24842.0
2018-08-09 14:45:00,59.71,59.72,59.7,59.71,31656.0,46.9923,47.0002,46.9844,46.9923,31656.0
2018-08-09 14:50:00,59.71,59.72,59.66,59.66,49007.0,46.9923,47.0002,46.953,46.953,49007.0
2018-08-09 14:55:00,59.67,59.67,59.58,59.6,44693.0,46.9608,46.9608,46.89,46.9057,44693.0
2018-08-09 15:00:00,59.59,59.6,59.58,59.59,17698.0,46.8979,46.9057,46.89,46.8979,17698.0
2018-08-09 15:05:00,59.59,59.6,59.55,59.56,32633.0,46.8979,46.9057,46.8664,46.8743,32633.0
2018-08-09 15:10:00,59.56,59.57,59.54,59.55,40642.0,46.8743,46.8821,46.8585,46.8664,40642.0
2018-08-09 15:15:00,59.55,59.59,59.55,59.55,51350.0,46.8664,46.8979,46.8664,46.8664,51350.0
2018-08-09 15:20:00,59.55,59.57,59.55,59.56,36379.0,46.8664,46.8821,46.8664,46.8743,36379.0
2018-08-09 15:25:00,59.56,59.59,59.55,59.57,30668.0,46.8743,46.8979,46.8664,46.8821,30668.0
2018-08-09 15:30:00,59.57,59.61,59.55,59.6,52294.0,46.8821,46.9136,46.8664,46.9057,52294.0
2018-08-09 15:35:00,59.61,59.63,59.59,59.61,48490.0,46.9136,46.9294,46.8979,46.9136,48490.0
2018-08-09 15:40:00,59.61,59.61,59.58,59.6,59615.0,46.9136,46.9136,46.89,46.9057,59615.0
2018-08-09 15:45:00,59.59,59.6,59.53,59.55,109398.0,46.8979,46.9057,46.8507,46.8664,109398.0
2018-08-09 15:50:00,59.56,59.57,59.45,59.48,132670.0,46.8743,46.8821,46.7877,46.8113,132670.0
2018-08-09 15:55:00,59.48,59.56,59.46,59.52,154956.0,46.8113,46.8743,46.7956,46.8428,154956.0
2018-08-10 09:30:00,59.62,59.83,59.41,59.73,74363.0,46.9215,47.0868,46.7562,47.0081,74363.0
2018-08-10 09:35:00,59.73,59.73,59.56,59.61,39223.0,47.0081,47.0081,46.8743,46.9136,39223.0
2018-08-10 09:40:00,59.62,59.77,59.59,59.73,34209.0,46.9215,47.0395,46.8979,47.0081,34209.0
2018-08-10 09:45:00,59.73,59.74,59.55,59.6,32889.0,47.0081,47.0159,46.8664,46.9057,32889.0
2018-08-10 09:50:00,59.6,59.61,59.5,59.57,37023.0,46.9057,46.9136,46.827,46.8821,37023.0
2018-08-10 09:55:00,59.58,59.59,59.44,59.47,23093.0,46.89,46.8979,46.7798,46.8034,23093.0
2018-08-10 10:00:00,59.47,59.53,59.42,59.45,18381.0,46.8034,46.8507,46.7641,46.7877,18381.0
2018-08-10 10:05:00,59.44,59.48,59.39,59.43,44043.0,46.7798,46.8113,46.7405,46.772,44043.0
2018-08-10 10:10:00,59.44,59.46,59.37,59.37,90329.0,46.7798,46.7956,46.7247,46.7247,90329.0
2018-08-10 10:15:00,59.36,59.37,59.22,59.26,115113.0,46.7169,46.7247,46.6067,46.6382,115113.0
2018-08-10 10:20:00,59.27,59.27,59.12,59.13,30902.0,46.646,46.646,46.528,46.5359,30902.0
2018-08-10 10:25:00,59.12,59.15,59.07,59.1,54481.0,46.528,46.5516,46.4886,46.5122,54481.0
2018-08-10 10:30:00,59.11,59.11,58.98,59.01,47406.0,46.5201,46.5201,46.4178,46.4414,47406.0
2018-08-10 10:35:00,59.01,59.11,59.01,59.07,30863.0,46.4414,46.5201,46.4414,46.4886,30863.0
2018-08-10 10:40:00,59.06,59.08,59.02,59.04,19285.0,46.4808,46.4965,46.4493,46.465,19285.0
2018-08-10 10:45:00,59.03,59.15,59.01,59.14,38955.0,46.4571,46.5516,46.4414,46.5437,38955.0
2018-08-10 10:50:00,59.14,59.17,59.09,59.17,50237.0,46.5437,46.5673,46.5044,46.5673,50237.0
2018-08-10 10:55:00,59.18,59.26,59.16,59.23,25990.0,46.5752,46.6382,46.5595,46.6146,25990.0
2018-08-10 11:00:00,59.24,59.3,59.19,59.3,16299.0,46.6224,46.6696,46.5831,46.6696,16299.0
2018-08-10 11:05:00,59.3,59.3,59.24,59.24,16922.0,46.6696,46.6696,46.6224,46.6224,16922.0
2018-08-10 11:10:00,59.23,59.24,59.18,59.19,19937.0,46.6146,46.6224,46.5752,46.5831,19937.0
2018-08-10 11:15:00,59.19,59.2,59.14,59.16,36287.0,46.5831,46.5909,46.5437,46.5595,36287.0
2018-08-10 11:20:00,59.16,59.28,59.16,59.26,20055.0,46.5595,46.6539,46.5595,46.6382,20055.0
2018-08-10 11:25:00,59.27,59.31,59.26,59.29,43086.0,46.646,46.6775,46.6382,46.6618,43086.0
2018-08-10 11:30:00,59.29,59.35,59.27,59.32,31375.0,46.6618,46.709,46.646,46.6854,31375.0
2018-08-10 11:35:00,59.32,59.44,59.31,59.4,67105.0,46.6854,46.7798,46.6775,46.7483,67105.0
2018-08-10 11:40:00,59.4,59.46,59.38,59.45,57762.0,46.7483,46.7956,46.7326,46.7877,57762.0
2018-08-10 11:45:00,59.44,59.55,59.44,59.54,36157.0,46.7798,46.8664,46.7798,46.8585,36157.0
2018-08-10 11:50:00,59.53,59.64,59.5,59.61,102593.0,46.8507,46.9372,46.827,46.9136,102593.0
2018-08-10 11:55:00,59.61,59.68,59.55,59.57,71150.0,46.9136,46.9687,46.8664,46.8821,71150.0
2018-08-10 12:00:00,59.57,59.6,59.53,59.57,115516.0,46.8821,46.9057,46.8507,46.8821,115516.0
2018-08-10 12:05:00,59.56,59.63,59.56,59.61,46345.0,46.8743,46.9294,46.8743,46.9136,46345.0
2018-08-10 12:10:00,59.61,59.75,59.61,59.64,114141.0,46.9136,47.0238,46.9136,46.9372,114141.0
2018-08-10 12:15:00,59.64,59.65,59.53,59.58,34081.0,46.9372,46.9451,46.8507,46.89,34081.0
2018-08-10 12:20:00,59.57,59.61,59.56,59.6,22692.0,46.8821,46.9136,46.8743,46.9057,22692.0
2018-08-10 12:25:00,59.59,59.59,59.55,59.57,22224.0,46.8979,46.8979,46.8664,46.8821,22224.0
2018-08-10 12:30:00,59.57,59.59,59.55,59.59,46557.0,46.8821,46.8979,46.8664,46.8979,46557.0
2018-08-10 12:35:00,59.58,59.62,59.57,59.6,31488.0,46.89,46.9215,46.8821,46.9057,31488.0
2018-08-10 12:40:00,59.6,59.61,59.57,59.58,10818.0,46.9057,46.9136,46.8821,46.89,10818.0
2018-08-10 12:45:00,59.59,59.61,59.57,59.59,29140.0,46.8979,46.9136,46.8821,46.8979,29140.0
2018-08-10 12:50:00,59.58,59.61,59.57,59.58,24522.0,46.89,46.9136,46.8821,46.89,24522.0
2018-08-10 12:55:00,59.58,59.61,59.58,59.59,12013.0,46.89,46.9136,46.89,46.8979,12013.0
2018-08-10 13:00:00,59.59,59.6,59.57,59.59,19203.0,46.8979,46.9057,46.8821,46.8979,19203.0
2018-08-10 13:05:00,59.59,59.62,59.58,59.61,13352.0,46.8979,46.9215,46.89,46.9136,13352.0
2018-08-10 13:10:00,59.61,59.64,59.59,59.59,10255.0,46.9136,46.9372,46.8979,46.8979,10255.0
2018-08-10 13:15:00,59.59,59.6,59.54,59.55,15848.0,46.8979,46.9057,46.8585,46.8664,15848.0
2018-08-10 13:20:00,59.55,59.55,59.48,59.48,14175.0,46.8664,46.8664,46.8113,46.8113,14175.0
2018-08-10 13:25:00,59.48,59.51,59.47,59.5,14973.0,46.8113,46.8349,46.8034,46.827,14973.0
2018-08-10 13:30:00,59.5,59.52,59.47,59.49,12000.0,46.827,46.8428,46.8034,46.8192,12000.0
2018-08-10 13:35:00,59.49,59.5,59.44,59.44,17256.0,46.8192,46.827,46.7798,46.7798,17256.0
2018-08-10 13:40:00,59.42,59.44,59.4,59.42,12260.0,46.7641,46.7798,46.7483,46.7641,12260.0
2018-08-10 13:45:00,59.42,59.43,59.36,59.39,24597.0,46.7641,46.772,46.7169,46.7405,24597.0
2018-08-10 13:50:00,59.39,59.42,59.35,59.38,13706.0,46.7405,46.7641,46.709,46.7326,13706.0
2018-08-10 13:55:00,59.39,59.39,59.32,59.32,26258.0,46.7405,46.7405,46.6854,46.6854,26258.0
2018-08-10 14:00:00,59.32,59.35,59.28,59.32,22315.0,46.6854,46.709,46.6539,46.6854,22315.0
2018-08-10 14:05:00,59.31,59.32,59.27,59.3,19378.0,46.6775,46.6854,46.646,46.6696,19378.0
2018-08-10 14:10:00,59.3,59.33,59.29,59.3,14380.0,46.6696,46.6933,46.6618,46.6696,14380.0
2018-08-10 14:15:00,59.3,59.31,59.28,59.28,15973.0,46.6696,46.6775,46.6539,46.6539,15973.0
2018-08-10 14:20:00,59.29,59.3,59.19,59.2,21397.0,46.6618,46.6696,46.5831,46.5909,21397.0
2018-08-10 14:25:00,59.2,59.2,59.11,59.16,23198.0,46.5909,46.5909,46.5201,46.5595,23198.0
2018-08-10 14:30:00,59.16,59.25,59.15,59.23,16179.0,46.5595,46.6303,46.5516,46.6146,16179.0
2018-08-10 14:35:00,59.22,59.25,59.21,59.23,11385.0,46.6067,46.6303,46.5988,46.6146,11385.0
2018-08-10 14:40:00,59.22,59.27,59.19,59.26,17747.0,46.6067,46.646,46.5831,46.6382,17747.0
2018-08-10 14:45:00,59.27,59.29,59.25,59.26,19160.0,46.646,46.6618,46.6303,46.6382,19160.0
2018-08-10 14:50:00,59.27,59.31,59.27,59.29,12660.0,46.646,46.6775,46.646,46.6618,12660.0
2018-08-10 14:55:00,59.29,59.31,59.27,59.27,19211.0,46.6618,46.6775,46.646,46.646,19211.0
2018-08-10 15:00:00,59.26,59.27,59.2,59.24,28248.0,46.6382,46.646,46.5909,46.6224,28248.0
2018-08-10 15:05:00,59.25,59.25,59.18,59.22,22453.0,46.6303,46.6303,46.5752,46.6067,22453.0
2018-08-10 15:10:00,59.22,59.25,59.21,59.23,14974.0,46.6067,46.6303,46.5988,46.6146,14974.0
2018-08-10 15:15:00,59.23,59.31,59.22,59.27,18816.0,46.6146,46.6775,46.6067,46.646,18816.0
2018-08-10 15:20:00,59.28,59.42,59.27,59.4,27199.0,46.6539,46.7641,46.646,46.7483,27199.0
2018-08-10 15:25:00,59.41,59.45,59.38,59.4,26142.0,46.7562,46.7877,46.7326,46.7483,26142.0
2018-08-10 15:30:00,59.4,59.42,59.37,59.42,23577.0,46.7483,46.7641,46.7247,46.7641,23577.0
2018-08-10 15:35:00,59.42,59.46,59.41,59.44,40557.0,46.7641,46.7956,46.7562,46.7798,40557.0
2018-08-10 15:40:00,59.44,59.45,59.35,59.36,48022.0,46.7798,46.7877,46.709,46.7169,48022.0
2018-08-10 15:45:00,59.36,59.39,59.29,59.3,62037.0,46.7169,46.7405,46.6618,46.6696,62037.0
2018-08-10 15:50:00,59.29,59.4,59.28,59.37,51892.0,46.6618,46.7483,46.6539,46.7247,51892.0
2018-08-10 15:55:00,59.36,59.39,59.3,59.31,197754.0,46.7169,46.7405,46.6696,46.6775,197754.0
2018-08-13 09:30:00,59.2,59.8,59.12,59.68,203516.0,46.5909,47.0631,46.528,46.9687,203516.0
2018-08-13 09:35:00,59.66,59.71,59.54,59.66,31826.0,46.953,46.9923,46.8585,46.953,31826.0
2018-08-13 09:40:00,59.65,59.78,59.61,59.68,45805.0,46.9451,47.0474,46.9136,46.9687,45805.0
2018-08-13 09:45:00,59.68,59.72,59.59,59.68,33029.0,46.9687,47.0002,46.8979,46.9687,33029.0
2018-08-13 09:50:00,59.67,59.76,59.62,59.75,31582.0,46.9608,47.0317,46.9215,47.0238,31582.0
2018-08-13 09:55:00,59.76,59.77,59.69,59.75,28790.0,47.0317,47.0395,46.9766,47.0238,28790.0
2018-08-13 10:00:00,59.76,59.76,59.63,59.7,62131.0,47.0317,47.0317,46.9294,46.9844,62131.0
2018-08-13 10:05:00,59.7,59.75,59.67,59.74,31971.0,46.9844,47.0238,46.9608,47.0159,31971.0
2018-08-13 10:10:00,59.73,59.73,59.64,59.67,52268.0,47.0081,47.0081,46.9372,46.9608,52268.0
2018-08-13 10:15:00,59.67,59.75,59.64,59.71,76725.0,46.9608,47.0238,46.9372,46.9923,76725.0
2018-08-13 10:20:00,59.71,59.8,59.68,59.78,44809.0,46.9923,47.0631,46.9687,47.0474,44809.0
2018-08-13 10:25:00,59.78,59.78,59.72,59.76,23032.0,47.0474,47.0474,47.0002,47.0317,23032.0
2018-08-13 10:30:00,59.77,59.8,59.75,59.76,55990.0,47.0395,47.0631,47.0238,47.0317,55990.0
2018-08-13 10:35:00,59.75,59.8,59.7,59.79,45779.0,47.0238,47.0631,46.9844,47.0553,45779.0
2018-08-13 10:40:00,59.79,59.8,59.77,59.78,26320.0,47.0553,47.0631,47.0395,47.0474,26320.0
2018-08-13 10:45:00,59.78,59.8,59.71,59.77,140774.0,47.0474,47.0631,46.9923,47.0395,140774.0
2018-08-13 10:50:00,59.76,59.79,59.74,59.76,17422.0,47.0317,47.0553,47.0159,47.0317,17422.0
2018-08-13 10:55:00,59.76,59.8,59.75,59.76,38107.0,47.0317,47.0631,47.0238,47.0317,38107.0
2018-08-13 11:00:00,59.76,59.77,59.73,59.76,20889.0,47.0317,47.0395,47.0081,47.0317,20889.0
2018-08-13 11:05:00,59.76,59.77,59.7,59.75,45430.0,47.0317,47.0395,46.9844,47.0238,45430.0
2018-08-13 11:10:00,59.75,59.78,59.73,59.77,53111.0,47.0238,47.0474,47.0081,47.0395,53111.0
2018-08-13 11:15:00,59.78,59.79,59.72,59.73,53418.0,47.0474,47.0553,47.0002,47.0081,53418.0
2018-08-13 11:20:00,59.72,59.73,59.62,59.63,61692.0,47.0002,47.0081,46.9215,46.9294,61692.0
2018-08-13 11:25:00,59.63,59.72,59.45,59.5,202516.0,46.9294,47.0002,46.7877,46.827,202516.0
2018-08-13 11:30:00,59.51,59.71,59.51,59.58,107612.0,46.8349,46.9923,46.8349,46.89,107612.0
2018-08-13 11:35:00,59.59,59.62,59.42,59.44,32233.0,46.8979,46.9215,46.7641,46.7798,32233.0
2018-08-13 11:40:00,59.43,59.44,59.33,59.43,56763.0,46.772,46.7798,46.6933,46.772,56763.0
2018-08-13 11:45:00,59.43,59.46,59.33,59.39,29534.0,46.772,46.7956,46.6933,46.7405,29534.0
2018-08-13 11:50:00,59.39,59.39,59.33,59.34,42074.0,46.7405,46.7405,46.6933,46.7011,42074.0
2018-08-13 11:55:00,59.35,59.41,59.33,59.39,23715.0,46.709,46.7562,46.6933,46.7405,23715.0
2018-08-13 12:00:00,59.39,59.42,59.35,59.36,25158.0,46.7405,46.7641,46.709,46.7169,25158.0
2018-08-13 12:05:00,59.36,59.37,59.27,59.28,28834.0,46.7169,46.7247,46.646,46.6539,28834.0
2018-08-13 12:10:00,59.28,59.45,59.27,59.43,43955.0,46.6539,46.7877,46.646,46.772,43955.0
2018-08-13 12:15:00,59.42,59.43,59.32,59.34,34359.0,46.7641,46.772,46.6854,46.7011,34359.0
2018-08-13 12:20:00,59.34,59.41,59.33,59.4,28809.0,46.7011,46.7562,46.6933,46.7483,28809.0
2018-08-13 12:25:00,59.4,59.44,59.39,59.41,66210.0,46.7483,46.7798,46.7405,46.7562,66210.0
2018-08-13 12:30:00,59.41,59.42,59.38,59.42,20652.0,46.7562,46.7641,46.7326,46.7641,20652.0
2018-08-13 12:35:00,59.42,59.49,59.41,59.48,34036.0,46.7641,46.8192,46.7562,46.8113,34036.0
2018-08-13 12:40:00,59.49,59.52,59.48,59.5,31688.0,46.8192,46.8428,46.8113,46.827,31688.0
2018-08-13 12:45:00,59.49,59.5,59.47,59.48,36522.0,46.8192,46.827,46.8034,46.8113,36522.0
2018-08-13 12:50:00,59.47,59.53,59.47,59.48,31233.0,46.8034,46.8507,46.8034,46.8113,31233.0
2018-08-13 12:55:00,59.48,59.5,59.46,59.5,15599.0,46.8113,46.827,46.7956,46.827,15599.0
2018-08-13 13:00:00,59.49,59.5,59.4,59.44,41434.0,46.8192,46.827,46.7483,46.7798,41434.0
2018-08-13 13:05:00,59.43,59.47,59.42,59.47,16055.0,46.772,46.8034,46.7641,46.8034,16055.0
2018-08-13 13:10:00,59.47,59.5,59.46,59.48,16150.0,46.8034,46.827,46.7956,46.8113,16150.0
2018-08-13 13:15:00,59.49,59.55,59.44,59.54,27123.0,46.8192,46.8664,46.7798,46.8585,27123.0
2018-08-13 13:20:00,59.54,59.58,59.54,59.56,13388.0,46.8585,46.89,46.8585,46.8743,13388.0
2018-08-13 13:25:00,59.57,59.62,59.56,59.6,12835.0,46.8821,46.9215,46.8743,46.9057,12835.0
2018-08-13 13:30:00,59.61,59.65,59.6,59.64,15882.0,46.9136,46.9451,46.9057,46.9372,15882.0
2018-08-13 13:35:00,59.63,59.63,59.52,59.52,81246.0,46.9294,46.9294,46.8428,46.8428,81246.0
2018-08-13 13:40:00,59.52,59.55,59.47,59.48,41820.0,46.8428,46.8664,46.8034,46.8113,41820.0
2018-08-13 13:45:00,59.48,59.49,59.42,59.45,78812.0,46.8113,46.8192,46.7641,46.7877,78812.0
2018-08-13 13:50:00,59.45,59.53,59.43,59.52,26406.0,46.7877,46.8507,46.772,46.8428,26406.0
2018-08-13 13:55:00,59.51,59.55,59.51,59.51,30842.0,46.8349,46.8664,46.8349,46.8349,30842.0
2018-08-13 14:00:00,59.52,59.57,59.51,59.56,17666.0,46.8428,46.8821,46.8349,46.8743,17666.0
2018-08-13 14:05:00,59.57,59.59,59.56,59.59,28372.0,46.8821,46.8979,46.8743,46.8979,28372.0
2018-08-13 14:10:00,59.58,59.62,59.57,59.58,32346.0,46.89,46.9215,46.8821,46.89,32346.0
2018-08-13 14:15:00,59.57,59.57,59.53,59.56,19622.0,46.8821,46.8821,46.8507,46.8743,19622.0
2018-08-13 14:20:00,59.55,59.57,59.54,59.54,15799.0,46.8664,46.8821,46.8585,46.8585,15799.0
2018-08-13 14:25:00,59.55,59.56,59.49,59.49,27053.0,46.8664,46.8743,46.8192,46.8192,27053.0
2018-08-13 14:30:00,59.5,59.51,59.46,59.48,33173.0,46.827,46.8349,46.7956,46.8113,33173.0
2018-08-13 14:35:00,59.48,59.49,59.39,59.41,39960.0,46.8113,46.8192,46.7405,46.7562,39960.0
2018-08-13 14:40:00,59.42,59.42,59.35,59.38,20466.0,46.7641,46.7641,46.709,46.7326,20466.0
2018-08-13 14:45:00,59.37,59.44,59.33,59.34,67118.0,46.7247,46.7798,46.6933,46.7011,67118.0
2018-08-13 14:50:00,59.33,59.36,59.26,59.28,27953.0,46.6933,46.7169,46.6382,46.6539,27953.0
2018-08-13 14:55:00,59.28,59.34,59.26,59.3,17394.0,46.6539,46.7011,46.6382,46.6696,17394.0
2018-08-13 15:00:00,59.29,59.3,59.25,59.29,25888.0,46.6618,46.6696,46.6303,46.6618,25888.0
2018-08-13 15:05:00,59.3,59.37,59.29,59.36,17665.0,46.6696,46.7247,46.6618,46.7169,17665.0
2018-08-13 15:10:00,59.36,59.39,59.35,59.38,23707.0,46.7169,46.7405,46.709,46.7326,23707.0
2018-08-13 15:15:00,59.38,59.42,59.34,59.35,23686.0,46.7326,46.7641,46.7011,46.709,23686.0
2018-08-13 15:20:00,59.35,59.39,59.32,59.34,28501.0,46.709,46.7405,46.6854,46.7011,28501.0
2018-08-13 15:25:00,59.34,59.39,59.31,59.34,41923.0,46.7011,46.7405,46.6775,46.7011,41923.0
2018-08-13 15:30:00,59.34,59.34,59.26,59.27,53363.0,46.7011,46.7011,46.6382,46.646,53363.0
2018-08-13 15:35:00,59.27,59.36,59.24,59.35,50569.0,46.646,46.7169,46.6224,46.709,50569.0
2018-08-13 15:40:00,59.35,59.42,59.34,59.4,120576.0,46.709,46.7641,46.7011,46.7483,120576.0
2018-08-13 15:45:00,59.39,59.41,59.37,59.4,128362.0,46.7405,46.7562,46.7247,46.7483,128362.0
2018-08-13 15:50:00,59.39,59.45,59.37,59.44,150888.0,46.7405,46.7877,46.7247,46.7798,150888.0
2018-08-13 15:55:00,59.44,59.48,59.41,59.42,331646.0,46.7798,46.8113,46.7562,46.7641,331646.0
2018-08-14 09:30:00,59.34,59.7,59.3,59.68,81493.0,46.7011,46.9844,46.6696,46.9687,81493.0
2018-08-14 09:35:00,59.7,59.78,59.6,59.63,63644.0,46.9844,47.0474,46.9057,46.9294,63644.0
2018-08-14 09:40:00,59.63,59.63,59.53,59.6,84674.0,46.9294,46.9294,46.8507,46.9057,84674.0
2018-08-14 09:45:00,59.61,59.96,59.61,59.86,71885.0,46.9136,47.1891,46.9136,47.1104,71885.0
2018-08-14 09:50:00,59.86,59.95,59.84,59.88,31559.0,47.1104,47.1812,47.0946,47.1261,31559.0
2018-08-14 09:55:00,59.87,60.0,59.87,59.98,74571.0,47.1182,47.2205,47.1182,47.2048,74571.0
2018-08-14 10:00:00,59.98,60.05,59.89,59.89,42079.0,47.2048,47.2599,47.134,47.134,42079.0
2018-08-14 10:05:00,59.88,59.95,59.83,59.89,62157.0,47.1261,47.1812,47.0868,47.134,62157.0
2018-08-14 10:10:00,59.9,59.94,59.78,59.79,32312.0,47.1418,47.1733,47.0474,47.0553,32312.0
2018-08-14 10:15:00,59.78,59.82,59.7,59.8,39816.0,47.0474,47.0789,46.9844,47.0631,39816.0
2018-08-14 10:20:00,59.79,59.89,59.77,59.85,53695.0,47.0553,47.134,47.0395,47.1025,53695.0
2018-08-14 10:25:00,59.85,59.89,59.83,59.84,30226.0,47.1025,47.134,47.0868,47.0946,30226.0
2018-08-14 10:30:00,59.83,59.9,59.78,59.89,32412.0,47.0868,47.1418,47.0474,47.134,32412.0
2018-08-14 10:35:00,59.9,59.93,59.87,59.89,37347.0,47.1418,47.1655,47.1182,47.134,37347.0
2018-08-14 10:40:00,59.89,59.89,59.81,59.85,133773.0,47.134,47.134,47.071,47.1025,133773.0
2018-08-14 10:45:00,59.85,59.88,59.82,59.88,47308.0,47.1025,47.1261,47.0789,47.1261,47308.0
2018-08-14 10:50:00,59.87,59.98,59.83,59.97,38931.0,47.1182,47.2048,47.0868,47.1969,38931.0
2018-08-14 10:55:00,59.96,60.1,59.96,60.0,67901.0,47.1891,47.2992,47.1891,47.2205,67901.0
2018-08-14 11:00:00,60.01,60.01,59.92,59.94,32739.0,47.2284,47.2284,47.1576,47.1733,32739.0
2018-08-14 11:05:00,59.94,60.01,59.92,60.01,24698.0,47.1733,47.2284,47.1576,47.2284,24698.0
2018-08-14 11:10:00,60.0,60.03,59.84,59.88,31999.0,47.2205,47.2442,47.0946,47.1261,31999.0
2018-08-14 11:15:00,59.88,59.89,59.79,59.82,52013.0,47.1261,47.134,47.0553,47.0789,52013.0
2018-08-14 11:20:00,59.83,59.89,59.82,59.85,49514.0,47.0868,47.134,47.0789,47.1025,49514.0
2018-08-14 11:25:00,59.85,59.88,59.81,59.83,32714.0,47.1025,47.1261,47.071,47.0868,32714.0
2018-08-14 11:30:00,59.84,59.86,59.8,59.81,98668.0,47.0946,47.1104,47.0631,47.071,98668.0
2018-08-14 11:35:00,59.82,59.83,59.68,59.68,73685.0,47.0789,47.0868,46.9687,46.9687,73685.0
2018-08-14 11:40:00,59.68,59.77,59.67,59.75,26162.0,46.9687,47.0395,46.9608,47.0238,26162.0
2018-08-14 11:45:00,59.74,59.77,59.73,59.73,20343.0,47.0159,47.0395,47.0081,47.0081,20343.0
2018-08-14 11:50:00,59.73,59.73,59.65,59.65,27206.0,47.0081,47.0081,46.9451,46.9451,27206.0
2018-08-14 11:55:00,59.66,59.68,59.61,59.68,230734.0,46.953,46.9687,46.9136,46.9687,230734.0
2018-08-14 12:00:00,59.69,59.78,59.68,59.78,30894.0,46.9766,47.0474,46.9687,47.0474,30894.0
2018-08-14 12:05:00,59.78,59.83,59.75,59.82,23786.0,47.0474,47.0868,47.0238,47.0789,23786.0
2018-08-14 12:10:00,59.81,59.83,59.78,59.82,18397.0,47.071,47.0868,47.0474,47.0789,18397.0
2018-08-14 12:15:00,59.83,59.84,59.8,59.81,9868.0,47.0868,47.0946,47.0631,47.071,9868.0
2018-08-14 12:20:00,59.8,59.81,59.74,59.75,23426.0,47.0631,47.071,47.0159,47.0238,23426.0
2018-08-14 12:25:00,59.75,59.75,59.71,59.71,16597.0,47.0238,47.0238,46.9923,46.9923,16597.0
2018-08-14 12:30:00,59.72,59.75,59.7,59.74,17772.0,47.0002,47.0238,46.9844,47.0159,17772.0
2018-08-14 12:35:00,59.74,59.76,59.73,59.75,11001.0,47.0159,47.0317,47.0081,47.0238,11001.0
2018-08-14 12:40:00,59.75,59.79,59.75,59.77,12803.0,47.0238,47.0553,47.0238,47.0395,12803.0
2018-08-14 12:45:00,59.78,59.82,59.77,59.78,24229.0,47.0474,47.0789,47.0395,47.0474,24229.0
2018-08-14 12:50:00,59.77,59.8,59.73,59.78,45551.0,47.0395,47.0631,47.0081,47.0474,45551.0
2018-08-14 12:55:00,59.77,59.78,59.76,59.76,11688.0,47.0395,47.0474,47.0317,47.0317,11688.0
2018-08-14 13:00:00,59.77,59.84,59.76,59.82,32612.0,47.0395,47.0946,47.0317,47.0789,32612.0
2018-08-14 13:05:00,59.82,59.87,59.81,59.86,9972.0,47.0789,47.1182,47.071,47.1104,9972.0
2018-08-14 13:10:00,59.87,59.92,59.86,59.91,14901.0,47.1182,47.1576,47.1104,47.1497,14901.0
2018-08-14 13:15:00,59.9,59.91,59.83,59.87,51543.0,47.1418,47.1497,47.0868,47.1182,51543.0
2018-08-14 13:20:00,59.87,59.87,59.81,59.82,13256.0,47.1182,47.1182,47.071,47.0789,13256.0
2018-08-14 13:25:00,59.83,59.9,59.79,59.88,22940.0,47.0868,47.1418,47.0553,47.1261,22940.0
2018-08-14 13:30:00,59.89,59.94,59.88,59.92,16940.0,47.134,47.1733,47.1261,47.1576,16940.0
2018-08-14 13:35:00,59.93,59.95,59.89,59.93,39739.0,47.1655,47.1812,47.134,47.1655,39739.0
2018-08-14 13:40:00,59.93,59.93,59.84,59.85,29843.0,47.1655,47.1655,47.0946,47.1025,29843.0
2018-08-14 13:45:00,59.85,59.88,59.83,59.87,21431.0,47.1025,47.1261,47.0868,47.1182,21431.0
2018-08-14 13:50:00,59.87,59.88,59.85,59.87,21903.0,47.1182,47.1261,47.1025,47.1182,21903.0
2018-08-14 13:55:00,59.86,59.93,59.86,59.93,12454.0,47.1104,47.1655,47.1104,47.1655,12454.0
2018-08-14 14:00:00,59.93,59.97,59.9,59.92,44939.0,47.1655,47.1969,47.1418,47.1576,44939.0
2018-08-14 14:05:00,59.92,59.92,59.9,59.9,10482.0,47.1576,47.1576,47.1418,47.1418,10482.0
2018-08-14 14:10:00,59.9,59.94,59.9,59.91,26925.0,47.1418,47.1733,47.1418,47.1497,26925.0
2018-08-14 14:15:00,59.92,59.98,59.91,59.98,23802.0,47.1576,47.2048,47.1497,47.2048,23802.0
2018-08-14 14:20:00,59.98,59.98,59.9,59.91,30897.0,47.2048,47.2048,47.1418,47.1497,30897.0
2018-08-14 14:25:00,59.9,59.93,59.88,59.92,22775.0,47.1418,47.1655,47.1261,47.1576,22775.0
2018-08-14 14:30:00,59.93,59.96,59.91,59.93,20597.0,47.1655,47.1891,47.1497,47.1655,20597.0
2018-08-14 14:35:00,59.93,59.96,59.91,59.92,24408.0,47.1655,47.1891,47.1497,47.1576,24408.0
2018-08-14 14:40:00,59.93,60.0,59.93,59.98,42946.0,47.1655,47.2205,47.1655,47.2048,42946.0
2018-08-14 14:45:00,59.99,60.0,59.95,59.96,20495.0,47.2127,47.2205,47.1812,47.1891,20495.0
2018-08-14 14:50:00,59.95,60.0,59.93,60.0,28795.0,47.1812,47.2205,47.1655,47.2205,28795.0
2018-08-14 14:55:00,60.0,60.03,59.98,60.0,40427.0,47.2205,47.2442,47.2048,47.2205,40427.0
2018-08-14 15:00:00,60.01,60.03,59.98,60.03,33831.0,47.2284,47.2442,47.2048,47.2442,33831.0
2018-08-14 15:05:00,60.03,60.09,60.02,60.05,53876.0,47.2442,47.2914,47.2363,47.2599,53876.0
2018-08-14 15:10:00,60.06,60.11,60.06,60.08,50058.0,47.2678,47.3071,47.2678,47.2835,50058.0
2018-08-14 15:15:00,60.09,60.09,60.06,60.09,41289.0,47.2914,47.2914,47.2678,47.2914,41289.0
2018-08-14 15:20:00,60.09,60.14,60.06,60.12,74298.0,47.2914,47.3307,47.2678,47.315,74298.0
2018-08-14 15:25:00,60.12,60.13,60.1,60.11,61588.0,47.315,47.3229,47.2992,47.3071,61588.0
2018-08-14 15:30:00,60.11,60.11,60.06,60.06,54093.0,47.3071,47.3071,47.2678,47.2678,54093.0
2018-08-14 15:35:00,60.07,60.13,60.06,60.11,82436.0,47.2756,47.3229,47.2678,47.3071,82436.0
2018-08-14 15:40:00,60.11,60.12,60.04,60.07,77920.0,47.3071,47.315,47.252,47.2756,77920.0
2018-08-14 15:45:00,60.07,60.09,60.0,60.08,143399.0,47.2756,47.2914,47.2205,47.2835,143399.0
2018-08-14 15:50:00,60.08,60.11,59.95,59.96,171958.0,47.2835,47.3071,47.1812,47.1891,171958.0
2018-08-14 15:55:00,59.96,60.0,59.9,59.97,260717.0,47.1891,47.2205,47.1418,47.1969,260717.0
2018-08-15 09:30:00,59.87,59.87,59.39,59.42,80642.0,47.1182,47.1182,46.7405,46.7641,80642.0
2018-08-15 09:35:00,59.4,59.89,59.39,59.88,34200.0,46.7483,47.134,46.7405,47.1261,34200.0
2018-08-15 09:40:00,59.88,59.96,59.74,59.93,60749.0,47.1261,47.1891,47.0159,47.1655,60749.0
2018-08-15 09:45:00,59.94,59.95,59.6,59.63,33084.0,47.1733,47.1812,46.9057,46.9294,33084.0
2018-08-15 09:50:00,59.65,59.84,59.63,59.74,56393.0,46.9451,47.0946,46.9294,47.0159,56393.0
2018-08-15 09:55:00,59.74,59.75,59.7,59.75,14978.0,47.0159,47.0238,46.9844,47.0238,14978.0
2018-08-15 10:00:00,59.74,59.78,59.68,59.71,41357.0,47.0159,47.0474,46.9687,46.9923,41357.0
2018-08-15 10:05:00,59.73,59.78,59.69,59.7,54277.0,47.0081,47.0474,46.9766,46.9844,54277.0
2018-08-15 10:10:00,59.71,59.78,59.7,59.73,44390.0,46.9923,47.0474,46.9844,47.0081,44390.0
2018-08-15 10:15:00,59.74,59.85,59.73,59.8,26339.0,47.0159,47.1025,47.0081,47.0631,26339.0
2018-08-15 10:20:00,59.81,59.88,59.8,59.88,24439.0,47.071,47.1261,47.0631,47.1261,24439.0
2018-08-15 10:25:00,59.87,59.9,59.83,59.9,19099.0,47.1182,47.1418,47.0868,47.1418,19099.0
2018-08-15 10:30:00,59.88,60.0,59.87,59.97,38709.0,47.1261,47.2205,47.1182,47.1969,38709.0
2018-08-15 10:35:00,59.97,60.09,59.94,60.01,74235.0,47.1969,47.2914,47.1733,47.2284,74235.0
2018-08-15 10:40:00,60.01,60.04,59.95,59.97,27176.0,47.2284,47.252,47.1812,47.1969,27176.0
2018-08-15 10:45:00,59.97,59.97,59.78,59.79,47918.0,47.1969,47.1969,47.0474,47.0553,47918.0
2018-08-15 10:50:00,59.78,59.86,59.76,59.78,55251.0,47.0474,47.1104,47.0317,47.0474,55251.0
2018-08-15 10:55:00,59.78,59.85,59.77,59.83,30713.0,47.0474,47.1025,47.0395,47.0868,30713.0
2018-08-15 11:00:00,59.83,59.88,59.76,59.8,43105.0,47.0868,47.1261,47.0317,47.0631,43105.0
2018-08-15 11:05:00,59.79,59.85,59.7,59.85,44398.0,47.0553,47.1025,46.9844,47.1025,44398.0
2018-08-15 11:10:00,59.86,59.89,59.83,59.86,33793.0,47.1104,47.134,47.0868,47.1104,33793.0
2018-08-15 11:15:00,59.86,59.93,59.84,59.91,33119.0,47.1104,47.1655,47.0946,47.1497,33119.0
2018-08-15 11:20:00,59.9,59.93,59.87,59.92,37503.0,47.1418,47.1655,47.1182,47.1576,37503.0
2018-08-15 11:25:00,59.93,60.01,59.93,59.97,131104.0,47.1655,47.2284,47.1655,47.1969,131104.0
2018-08-15 11:30:00,59.98,59.99,59.88,59.94,61468.0,47.2048,47.2127,47.1261,47.1733,61468.0
2018-08-15 11:35:00,59.94,59.98,59.86,59.88,35964.0,47.1733,47.2048,47.1104,47.1261,35964.0
2018-08-15 11:40:00,59.88,59.89,59.82,59.87,28988.0,47.1261,47.134,47.0789,47.1182,28988.0
2018-08-15 11:45:00,59.87,59.93,59.85,59.92,20525.0,47.1182,47.1655,47.1025,47.1576,20525.0
2018-08-15 11:50:00,59.93,59.96,59.85,59.87,49074.0,47.1655,47.1891,47.1025,47.1182,49074.0
2018-08-15 11:55:00,59.87,59.88,59.71,59.8,109063.0,47.1182,47.1261,46.9923,47.0631,109063.0
2018-08-15 12:00:00,59.8,59.93,59.8,59.91,28670.0,47.0631,47.1655,47.0631,47.1497,28670.0
2018-08-15 12:05:00,59.9,60.03,59.89,60.02,21900.0,47.1418,47.2442,47.134,47.2363,21900.0
2018-08-15 12:10:00,60.0,60.0,59.92,59.97,25864.0,47.2205,47.2205,47.1576,47.1969,25864.0
2018-08-15 12:15:00,59.97,59.98,59.93,59.95,12915.0,47.1969,47.2048,47.1655,47.1812,12915.0
2018-08-15 12:20:00,59.95,59.97,59.92,59.96,13095.0,47.1812,47.1969,47.1576,47.1891,13095.0
2018-08-15 12:25:00,59.96,60.03,59.95,60.01,31780.0,47.1891,47.2442,47.1812,47.2284,31780.0
2018-08-15 12:30:00,60.0,60.04,59.97,60.0,38717.0,47.2205,47.252,47.1969,47.2205,38717.0
2018-08-15 12:35:00,60.0,60.01,59.96,60.0,34259.0,47.2205,47.2284,47.1891,47.2205,34259.0
2018-08-15 12:40:00,59.99,60.01,59.96,59.98,14853.0,47.2127,47.2284,47.1891,47.2048,14853.0
2018-08-15 12:45:00,59.98,59.98,59.94,59.97,30321.0,47.2048,47.2048,47.1733,47.1969,30321.0
2018-08-15 12:50:00,59.98,60.01,59.94,59.99,39325.0,47.2048,47.2284,47.1733,47.2127,39325.0
2018-08-15 12:55:00,60.0,60.03,59.99,60.03,34735.0,47.2205,47.2442,47.2127,47.2442,34735.0
2018-08-15 13:00:00,60.03,60.03,60.0,60.01,30494.0,47.2442,47.2442,47.2205,47.2284,30494.0
2018-08-15 13:05:00,60.01,60.04,60.0,60.02,23842.0,47.2284,47.252,47.2205,47.2363,23842.0
2018-08-15 13:10:00,60.02,60.02,59.98,59.99,19124.0,47.2363,47.2363,47.2048,47.2127,19124.0
2018-08-15 13:15:00,59.98,59.99,59.94,59.95,21000.0,47.2048,47.2127,47.1733,47.1812,21000.0
2018-08-15 13:20:00,59.94,59.95,59.86,59.9,31737.0,47.1733,47.1812,47.1104,47.1418,31737.0
2018-08-15 13:25:00,59.91,59.97,59.91,59.94,12223.0,47.1497,47.1969,47.1497,47.1733,12223.0
2018-08-15 13:30:00,59.95,59.97,59.88,59.9,20827.0,47.1812,47.1969,47.1261,47.1418,20827.0
2018-08-15 13:35:00,59.9,59.94,59.88,59.94,24670.0,47.1418,47.1733,47.1261,47.1733,24670.0
2018-08-15 13:40:00,59.95,59.98,59.92,59.96,13453.0,47.1812,47.2048,47.1576,47.1891,13453.0
2018-08-15 13:45:00,59.95,59.97,59.91,59.92,17471.0,47.1812,47.1969,47.1497,47.1576,17471.0
2018-08-15 13:50:00,59.93,59.99,59.93,59.99,19901.0,47.1655,47.2127,47.1655,47.2127,19901.0
2018-08-15 13:55:00,59.99,60.05,59.99,60.03,30391.0,47.2127,47.2599,47.2127,47.2442,30391.0
2018-08-15 14:00:00,60.02,60.05,59.99,60.04,18748.0,47.2363,47.2599,47.2127,47.252,18748.0
2018-08-15 14:05:00,60.03,60.03,59.99,60.01,28379.0,47.2442,47.2442,47.2127,47.2284,28379.0
2018-08-15 14:10:00,60.0,60.03,60.0,60.0,30101.0,47.2205,47.2442,47.2205,47.2205,30101.0
2018-08-15 14:15:00,60.01,60.08,60.01,60.08,35475.0,47.2284,47.2835,47.2284,47.2835,35475.0
2018-08-15 14:20:00,60.08,60.15,60.06,60.15,31014.0,47.2835,47.3386,47.2678,47.3386,31014.0
2018-08-15 14:25:00,60.14,60.14,60.07,60.09,50577.0,47.3307,47.3307,47.2756,47.2914,50577.0
2018-08-15 14:30:00,60.08,60.12,60.07,60.11,114286.0,47.2835,47.315,47.2756,47.3071,114286.0
2018-08-15 14:35:00,60.1,60.2,60.1,60.19,29857.0,47.2992,47.378,47.2992,47.3701,29857.0
2018-08-15 14:40:00,60.18,60.22,60.14,60.15,42482.0,47.3622,47.3937,47.3307,47.3386,42482.0
2018-08-15 14:45:00,60.15,60.17,60.15,60.16,31697.0,47.3386,47.3543,47.3386,47.3465,31697.0
2018-08-15 14:50:00,60.17,60.2,60.15,60.16,37733.0,47.3543,47.378,47.3386,47.3465,37733.0
2018-08-15 14:55:00,60.16,60.21,60.15,60.21,14174.0,47.3465,47.3858,47.3386,47.3858,14174.0
2018-08-15 15:00:00,60.21,60.24,60.2,60.21,16993.0,47.3858,47.4094,47.378,47.3858,16993.0
2018-08-15 15:05:00,60.21,60.22,60.15,60.15,28569.0,47.3858,47.3937,47.3386,47.3386,28569.0
2018-08-15 15:10:00,60.16,60.19,60.12,60.12,35240.0,47.3465,47.3701,47.315,47.315,35240.0
2018-08-15 15:15:00,60.13,60.15,60.1,60.11,22138.0,47.3229,47.3386,47.2992,47.3071,22138.0
2018-08-15 15:20:00,60.11,60.11,60.08,60.09,20099.0,47.3071,47.3071,47.2835,47.2914,20099.0
2018-08-15 15:25:00,60.09,60.12,60.08,60.08,25312.0,47.2914,47.315,47.2835,47.2835,25312.0
2018-08-15 15:30:00,60.09,60.23,60.09,60.23,45284.0,47.2914,47.4016,47.2914,47.4016,45284.0
2018-08-15 15:35:00,60.22,60.23,60.17,60.19,36367.0,47.3937,47.4016,47.3543,47.3701,36367.0
2018-08-15 15:40:00,60.18,60.21,60.14,60.2,47289.0,47.3622,47.3858,47.3307,47.378,47289.0
2018-08-15 15:45:00,60.19,60.32,60.17,60.31,182265.0,47.3701,47.4724,47.3543,47.4645,182265.0
2018-08-15 15:50:00,60.31,60.34,60.29,60.3,244867.0,47.4645,47.4881,47.4488,47.4567,244867.0
2018-08-15 15:55:00,60.3,60.42,60.26,60.27,584441.0,47.4567,47.5511,47.4252,47.433,584441.0
2018-08-16 09:30:00,60.28,60.44,60.14,60.14,101066.0,47.4409,47.5668,47.3307,47.3307,101066.0
2018-08-16 09:35:00,60.13,60.22,60.09,60.16,51411.0,47.3229,47.3937,47.2914,47.3465,51411.0
2018-08-16 09:40:00,60.17,60.18,60.07,60.14,48424.0,47.3543,47.3622,47.2756,47.3307,48424.0
2018-08-16 09:45:00,60.15,60.29,60.05,60.26,42936.0,47.3386,47.4488,47.2599,47.4252,42936.0
2018-08-16 09:50:00,60.25,60.32,60.16,60.27,42234.0,47.4173,47.4724,47.3465,47.433,42234.0
2018-08-16 09:55:00,60.28,60.28,60.16,60.19,33300.0,47.4409,47.4409,47.3465,47.3701,33300.0
2018-08-16 10:00:00,60.18,60.21,60.08,60.09,52648.0,47.3622,47.3858,47.2835,47.2914,52648.0
2018-08-16 10:05:00,60.05,60.08,60.0,60.02,68371.0,47.2599,47.2835,47.2205,47.2363,68371.0
2018-08-16 10:10:00,60.02,60.05,59.93,60.01,82568.0,47.2363,47.2599,47.1655,47.2284,82568.0
2018-08-16 10:15:00,60.01,60.09,59.98,60.04,41018.0,47.2284,47.2914,47.2048,47.252,41018.0
2018-08-16 10:20:00,60.05,60.06,59.98,60.05,41915.0,47.2599,47.2678,47.2048,47.2599,41915.0
2018-08-16 10:25:00,60.06,60.13,60.04,60.12,40056.0,47.2678,47.3229,47.252,47.315,40056.0
2018-08-16 10:30:00,60.13,60.21,60.1,60.19,47163.0,47.3229,47.3858,47.2992,47.3701,47163.0
2018-08-16 10:35:00,60.2,60.21,60.14,60.21,31452.0,47.378,47.3858,47.3307,47.3858,31452.0
2018-08-16 10:40:00,60.21,60.23,60.18,60.2,71457.0,47.3858,47.4016,47.3622,47.378,71457.0
2018-08-16 10:45:00,60.2,60.27,60.2,60.25,56323.0,47.378,47.433,47.378,47.4173,56323.0
2018-08-16 10:50:00,60.25,60.26,60.16,60.21,87938.0,47.4173,47.4252,47.3465,47.3858,87938.0
2018-08-16 10:55:00,60.22,60.3,60.2,60.25,32724.0,47.3937,47.4567,47.378,47.4173,32724.0
2018-08-16 11:00:00,60.25,60.3,60.24,60.28,36468.0,47.4173,47.4567,47.4094,47.4409,36468.0
2018-08-16 11:05:00,60.29,60.38,60.29,60.35,24659.0,47.4488,47.5196,47.4488,47.496,24659.0
2018-08-16 11:10:00,60.34,60.4,60.32,60.34,349277.0,47.4881,47.5354,47.4724,47.4881,349277.0
2018-08-16 11:15:00,60.34,60.35,60.24,60.26,33922.0,47.4881,47.496,47.4094,47.4252,33922.0
2018-08-16 11:20:00,60.25,60.27,60.24,60.26,17913.0,47.4173,47.433,47.4094,47.4252,17913.0
2018-08-16 11:25:00,60.27,60.36,60.25,60.34,35183.0,47.433,47.5039,47.4173,47.4881,35183.0
2018-08-16 11:30:00,60.34,60.42,60.33,60.42,33943.0,47.4881,47.5511,47.4803,47.5511,33943.0
2018-08-16 11:35:00,60.42,60.42,60.38,60.4,30059.0,47.5511,47.5511,47.5196,47.5354,30059.0
2018-08-16 11:40:00,60.39,60.43,60.39,60.42,30752.0,47.5275,47.559,47.5275,47.5511,30752.0
2018-08-16 11:45:00,60.42,60.43,60.41,60.43,15503.0,47.5511,47.559,47.5432,47.559,15503.0
2018-08-16 11:50:00,60.42,60.51,60.42,60.49,48047.0,47.5511,47.6219,47.5511,47.6062,48047.0
2018-08-16 11:55:00,60.49,60.53,60.48,60.53,25573.0,47.6062,47.6377,47.5983,47.6377,25573.0
2018-08-16 12:00:00,60.52,60.57,60.5,60.53,41822.0,47.6298,47.6691,47.6141,47.6377,41822.0
2018-08-16 12:05:00,60.53,60.65,60.53,60.62,48248.0,47.6377,47.7321,47.6377,47.7085,48248.0
2018-08-16 12:10:00,60.62,60.69,60.61,60.68,73399.0,47.7085,47.7636,47.7006,47.7557,73399.0
2018-08-16 12:15:00,60.67,60.67,60.58,60.61,36765.0,47.7478,47.7478,47.677,47.7006,36765.0
2018-08-16 12:20:00,60.61,60.61,60.54,60.54,39588.0,47.7006,47.7006,47.6455,47.6455,39588.0
2018-08-16 12:25:00,60.54,60.58,60.53,60.56,32070.0,47.6455,47.677,47.6377,47.6613,32070.0
2018-08-16 12:30:00,60.56,60.6,60.56,60.59,22503.0,47.6613,47.6928,47.6613,47.6849,22503.0
2018-08-16 12:35:00,60.59,60.62,60.58,60.62,28384.0,47.6849,47.7085,47.677,47.7085,28384.0
2018-08-16 12:40:00,60.61,60.62,60.57,60.59,33968.0,47.7006,47.7085,47.6691,47.6849,33968.0
2018-08-16 12:45:00,60.59,60.65,60.58,60.65,61245.0,47.6849,47.7321,47.677,47.7321,61245.0
2018-08-16 12:50:00,60.65,60.78,60.64,60.76,163095.0,47.7321,47.8344,47.7242,47.8187,163095.0
2018-08-16 12:55:00,60.76,60.79,60.69,60.75,132940.0,47.8187,47.8423,47.7636,47.8108,132940.0
2018-08-16 13:00:00,60.74,60.81,60.73,60.8,43442.0,47.8029,47.858,47.7951,47.8502,43442.0
2018-08-16 13:05:00,60.8,60.86,60.79,60.83,93870.0,47.8502,47.8974,47.8423,47.8738,93870.0
2018-08-16 13:10:00,60.82,60.84,60.76,60.79,42761.0,47.8659,47.8816,47.8187,47.8423,42761.0
2018-08-16 13:15:00,60.79,60.8,60.75,60.78,38874.0,47.8423,47.8502,47.8108,47.8344,38874.0
2018-08-16 13:20:00,60.78,60.84,60.76,60.83,28282.0,47.8344,47.8816,47.8187,47.8738,28282.0
2018-08-16 13:25:00,60.82,60.86,60.79,60.8,28466.0,47.8659,47.8974,47.8423,47.8502,28466.0
2018-08-16 13:30:00,60.79,60.83,60.78,60.82,25873.0,47.8423,47.8738,47.8344,47.8659,25873.0
2018-08-16 13:35:00,60.82,60.86,60.81,60.85,20762.0,47.8659,47.8974,47.858,47.8895,20762.0
2018-08-16 13:40:00,60.86,60.92,60.85,60.92,30823.0,47.8974,47.9446,47.8895,47.9446,30823.0
2018-08-16 13:45:00,60.92,60.93,60.9,60.91,39885.0,47.9446,47.9525,47.9289,47.9367,39885.0
2018-08-16 13:50:00,60.91,60.96,60.89,60.91,43485.0,47.9367,47.9761,47.921,47.9367,43485.0
2018-08-16 13:55:00,60.92,60.92,60.86,60.88,33574.0,47.9446,47.9446,47.8974,47.9131,33574.0
2018-08-16 14:00:00,60.87,60.92,60.86,60.92,28807.0,47.9052,47.9446,47.8974,47.9446,28807.0
2018-08-16 14:05:00,60.92,60.95,60.9,60.95,27670.0,47.9446,47.9682,47.9289,47.9682,27670.0
2018-08-16 14:10:00,60.95,61.0,60.95,60.96,46082.0,47.9682,48.0076,47.9682,47.9761,46082.0
2018-08-16 14:15:00,60.96,60.98,60.95,60.97,23598.0,47.9761,47.9918,47.9682,47.9839,23598.0
2018-08-16 14:20:00,60.97,61.07,60.96,61.03,160733.0,47.9839,48.0626,47.9761,48.0312,160733.0
2018-08-16 14:25:00,61.04,61.1,61.02,61.04,34173.0,48.039,48.0863,48.0233,48.039,34173.0
2018-08-16 14:30:00,61.04,61.07,60.99,61.06,77984.0,48.039,48.0626,47.9997,48.0548,77984.0
2018-08-16 14:35:00,61.05,61.16,61.04,61.11,153388.0,48.0469,48.1335,48.039,48.0941,153388.0
2018-08-16 14:40:00,61.1,61.19,61.09,61.09,96216.0,48.0863,48.1571,48.0784,48.0784,96216.0
2018-08-16 14:45:00,61.09,61.09,60.99,61.02,50722.0,48.0784,48.0784,47.9997,48.0233,50722.0
2018-08-16 14:50:00,61.02,61.03,60.99,61.02,34470.0,48.0233,48.0312,47.9997,48.0233,34470.0
2018-08-16 14:55:00,61.03,61.06,60.94,61.03,99400.0,48.0312,48.0548,47.9603,48.0312,99400.0
2018-08-16 15:00:00,61.04,61.1,61.0,61.07,74880.0,48.039,48.0863,48.0076,48.0626,74880.0
2018-08-16 15:05:00,61.07,61.15,61.07,61.14,67345.0,48.0626,48.1256,48.0626,48.1177,67345.0
2018-08-16 15:10:00,61.15,61.29,61.13,61.29,236549.0,48.1256,48.2358,48.1099,48.2358,236549.0
2018-08-16 15:15:00,61.28,61.36,61.23,61.25,106968.0,48.2279,48.2909,48.1886,48.2043,106968.0
2018-08-16 15:20:00,61.24,61.3,61.2,61.29,115101.0,48.1964,48.2437,48.165,48.2358,115101.0
2018-08-16 15:25:00,61.3,61.3,61.2,61.23,109828.0,48.2437,48.2437,48.165,48.1886,109828.0
2018-08-16 15:30:00,61.23,61.3,61.19,61.25,122602.0,48.1886,48.2437,48.1571,48.2043,122602.0
2018-08-16 15:35:00,61.26,61.26,61.06,61.1,111546.0,48.2122,48.2122,48.0548,48.0863,111546.0
2018-08-16 15:40:00,61.1,61.15,61.09,61.11,153328.0,48.0863,48.1256,48.0784,48.0941,153328.0
2018-08-16 15:45:00,61.11,61.17,61.06,61.16,236151.0,48.0941,48.1413,48.0548,48.1335,236151.0
2018-08-16 15:50:00,61.17,61.17,61.04,61.1,235759.0,48.1413,48.1413,48.039,48.0863,235759.0
2018-08-16 15:55:00,61.09,61.12,61.03,61.11,368018.0,48.0784,48.102,48.0312,48.0941,368018.0
2018-08-17 09:30:00,61.3,61.59,61.15,61.38,244783.0,48.2437,48.4719,48.1256,48.3066,244783.0
2018-08-17 09:35:00,61.38,61.38,61.15,61.24,80264.0,48.3066,48.3066,48.1256,48.1964,80264.0
2018-08-17 09:40:00,61.23,61.25,61.04,61.04,127730.0,48.1886,48.2043,48.039,48.039,127730.0
2018-08-17 09:45:00,61.04,61.09,60.91,60.96,160763.0,48.039,48.0784,47.9367,47.9761,160763.0
2018-08-17 09:50:00,60.96,61.0,60.8,60.99,149979.0,47.9761,48.0076,47.8502,47.9997,149979.0
2018-08-17 09:55:00,61.0,61.09,60.95,61.03,162583.0,48.0076,48.0784,47.9682,48.0312,162583.0
2018-08-17 10:00:00,61.04,61.06,60.85,60.93,54601.0,48.039,48.0548,47.8895,47.9525,54601.0
2018-08-17 10:05:00,60.94,60.99,60.83,60.85,109383.0,47.9603,47.9997,47.8738,47.8895,109383.0
2018-08-17 10:10:00,60.87,60.96,60.82,60.91,27949.0,47.9052,47.9761,47.8659,47.9367,27949.0
2018-08-17 10:15:00,60.9,60.94,60.83,60.88,45014.0,47.9289,47.9603,47.8738,47.9131,45014.0
2018-08-17 10:20:00,60.87,60.93,60.81,60.92,28967.0,47.9052,47.9525,47.858,47.9446,28967.0
2018-08-17 10:25:00,60.92,61.0,60.91,60.98,67439.0,47.9446,48.0076,47.9367,47.9918,67439.0
2018-08-17 10:30:00,60.98,61.05,60.97,61.03,72054.0,47.9918,48.0469,47.9839,48.0312,72054.0
2018-08-17 10:35:00,61.04,61.06,60.96,61.01,68671.0,48.039,48.0548,47.9761,48.0154,68671.0
2018-08-17 10:40:00,61.02,61.06,60.97,61.03,47931.0,48.0233,48.0548,47.9839,48.0312,47931.0
2018-08-17 10:45:00,61.03,61.06,60.98,60.99,36968.0,48.0312,48.0548,47.9918,47.9997,36968.0
2018-08-17 10:50:00,61.0,61.0,60.94,61.0,66649.0,48.0076,48.0076,47.9603,48.0076,66649.0
2018-08-17 10:55:00,61.0,61.01,60.87,60.9,35318.0,48.0076,48.0154,47.9052,47.9289,35318.0
2018-08-17 11:00:00,60.91,60.93,60.83,60.9,64731.0,47.9367,47.9525,47.8738,47.9289,64731.0
2018-08-17 11:05:00,60.9,60.9,60.85,60.88,51149.0,47.9289,47.9289,47.8895,47.9131,51149.0
2018-08-17 11:10:00,60.88,60.91,60.86,60.9,54859.0,47.9131,47.9367,47.8974,47.9289,54859.0
2018-08-17 11:15:00,60.9,61.02,60.89,61.02,71447.0,47.9289,48.0233,47.921,48.0233,71447.0
2018-08-17 11:20:00,61.01,61.02,60.97,60.99,80724.0,48.0154,48.0233,47.9839,47.9997,80724.0
2018-08-17 11:25:00,60.98,61.03,60.98,61.03,76026.0,47.9918,48.0312,47.9918,48.0312,76026.0
2018-08-17 11:30:00,61.03,61.13,61.02,61.07,148201.0,48.0312,48.1099,48.0233,48.0626,148201.0
2018-08-17 11:35:00,61.08,61.1,61.02,61.08,75657.0,48.0705,48.0863,48.0233,48.0705,75657.0
2018-08-17 11:40:00,61.08,61.11,61.07,61.11,76345.0,48.0705,48.0941,48.0626,48.0941,76345.0
2018-08-17 11:45:00,61.11,61.18,61.08,61.13,167068.0,48.0941,48.1492,48.0705,48.1099,167068.0
2018-08-17 11:50:00,61.12,61.14,61.01,61.03,66297.0,48.102,48.1177,48.0154,48.0312,66297.0
2018-08-17 11:55:00,61.03,61.12,61.02,61.11,57973.0,48.0312,48.102,48.0233,48.0941,57973.0
2018-08-17 12:00:00,61.11,61.12,61.0,61.11,117433.0,48.0941,48.102,48.0076,48.0941,117433.0
2018-08-17 12:05:00,61.11,61.15,61.07,61.09,36585.0,48.0941,48.1256,48.0626,48.0784,36585.0
2018-08-17 12:10:00,61.1,61.1,61.03,61.03,60086.0,48.0863,48.0863,48.0312,48.0312,60086.0
2018-08-17 12:15:00,61.04,61.06,61.01,61.02,68931.0,48.039,48.0548,48.0154,48.0233,68931.0
2018-08-17 12:20:00,61.02,61.03,60.96,60.97,28928.0,48.0233,48.0312,47.9761,47.9839,28928.0
2018-08-17 12:25:00,60.97,60.97,60.89,60.9,64989.0,47.9839,47.9839,47.921,47.9289,64989.0
2018-08-17 12:30:00,60.89,60.9,60.85,60.89,40781.0,47.921,47.9289,47.8895,47.921,40781.0
2018-08-17 12:35:00,60.89,60.97,60.89,60.9,91905.0,47.921,47.9839,47.921,47.9289,91905.0
2018-08-17 12:40:00,60.9,60.99,60.88,60.88,69675.0,47.9289,47.9997,47.9131,47.9131,69675.0
2018-08-17 12:45:00,60.88,60.94,60.88,60.92,31434.0,47.9131,47.9603,47.9131,47.9446,31434.0
2018-08-17 12:50:00,60.93,60.98,60.93,60.94,24964.0,47.9525,47.9918,47.9525,47.9603,24964.0
2018-08-17 12:55:00,60.95,60.99,60.89,60.97,58116.0,47.9682,47.9997,47.921,47.9839,58116.0
2018-08-17 13:00:00,60.98,61.0,60.96,61.0,30694.0,47.9918,48.0076,47.9761,48.0076,30694.0
2018-08-17 13:05:00,60.99,60.99,60.92,60.95,37051.0,47.9997,47.9997,47.9446,47.9682,37051.0
2018-08-17 13:10:00,60.95,61.01,60.93,61.01,86633.0,47.9682,48.0154,47.9525,48.0154,86633.0
2018-08-17 13:15:00,61.01,61.05,60.99,61.03,41580.0,48.0154,48.0469,47.9997,48.0312,41580.0
2018-08-17 13:20:00,61.03,61.04,60.99,60.99,22671.0,48.0312,48.039,47.9997,47.9997,22671.0
2018-08-17 13:25:00,60.99,61.0,60.95,60.97,56661.0,47.9997,48.0076,47.9682,47.9839,56661.0
2018-08-17 13:30:00,60.98,60.99,60.88,60.95,310318.0,47.9918,47.9997,47.9131,47.9682,310318.0
2018-08-17 13:35:00,60.95,61.04,60.94,61.02,43742.0,47.9682,48.039,47.9603,48.0233,43742.0
2018-08-17 13:40:00,61.03,61.1,60.99,61.01,141630.0,48.0312,48.0863,47.9997,48.0154,141630.0
2018-08-17 13:45:00,61.02,61.06,60.99,61.02,81159.0,48.0233,48.0548,47.9997,48.0233,81159.0
2018-08-17 13:50:00,61.02,61.05,61.0,61.02,71040.0,48.0233,48.0469,48.0076,48.0233,71040.0
2018-08-17 13:55:00,61.02,61.06,60.99,61.04,102116.0,48.0233,48.0548,47.9997,48.039,102116.0
2018-08-17 14:00:00,61.04,61.12,60.99,61.08,124888.0,48.039,48.102,47.9997,48.0705,124888.0
2018-08-17 14:05:00,61.08,61.16,61.06,61.11,238992.0,48.0705,48.1335,48.0548,48.0941,238992.0
2018-08-17 14:10:00,61.11,61.15,61.08,61.12,137539.0,48.0941,48.1256,48.0705,48.102,137539.0
2018-08-17 14:15:00,61.13,61.14,61.04,61.06,111354.0,48.1099,48.1177,48.039,48.0548,111354.0
2018-08-17 14:20:00,61.05,61.07,61.01,61.01,33330.0,48.0469,48.0626,48.0154,48.0154,33330.0
2018-08-17 14:25:00,61.02,61.05,61.01,61.04,37832.0,48.0233,48.0469,48.0154,48.039,37832.0
2018-08-17 14:30:00,61.04,61.04,60.99,61.02,209366.0,48.039,48.039,47.9997,48.0233,209366.0
2018-08-17 14:35:00,61.02,61.02,60.99,61.0,27670.0,48.0233,48.0233,47.9997,48.0076,27670.0
2018-08-17 14:40:00,61.0,61.11,61.0,61.05,155804.0,48.0076,48.0941,48.0076,48.0469,155804.0
2018-08-17 14:45:00,61.06,61.08,61.04,61.04,65446.0,48.0548,48.0705,48.039,48.039,65446.0
2018-08-17 14:50:00,61.05,61.08,61.0,61.05,156902.0,48.0469,48.0705,48.0076,48.0469,156902.0
2018-08-17 14:55:00,61.06,61.12,61.06,61.09,84288.0,48.0548,48.102,48.0548,48.0784,84288.0
2018-08-17 15:00:00,61.09,61.11,61.04,61.08,102159.0,48.0784,48.0941,48.039,48.0705,102159.0
2018-08-17 15:05:00,61.08,61.11,61.05,61.05,36404.0,48.0705,48.0941,48.0469,48.0469,36404.0
2018-08-17 15:10:00,61.04,61.05,61.0,61.01,180685.0,48.039,48.0469,48.0076,48.0154,180685.0
2018-08-17 15:15:00,61.01,61.01,60.95,61.0,65562.0,48.0154,48.0154,47.9682,48.0076,65562.0
2018-08-17 15:20:00,61.0,61.01,60.97,61.0,46102.0,48.0076,48.0154,47.9839,48.0076,46102.0
2018-08-17 15:25:00,61.0,61.01,60.97,60.99,56947.0,48.0076,48.0154,47.9839,47.9997,56947.0
2018-08-17 15:30:00,60.98,61.01,60.95,61.01,67808.0,47.9918,48.0154,47.9682,48.0154,67808.0
2018-08-17 15:35:00,61.01,61.03,60.97,60.98,131756.0,48.0154,48.0312,47.9839,47.9918,131756.0
2018-08-17 15:40:00,60.99,61.01,60.97,60.98,79912.0,47.9997,48.0154,47.9839,47.9918,79912.0
2018-08-17 15:45:00,60.98,60.99,60.97,60.99,124965.0,47.9918,47.9997,47.9839,47.9997,124965.0
2018-08-17 15:50:00,60.99,60.99,60.94,60.95,138621.0,47.9997,47.9997,47.9603,47.9682,138621.0
2018-08-17 15:55:00,60.95,60.95,60.86,60.9,560668.0,47.9682,47.9682,47.8974,47.9289,560668.0
2018-08-20 09:30:00,61.02,61.11,60.72,60.77,96466.0,48.0233,48.0941,47.7872,47.8265,96466.0
2018-08-20 09:35:00,60.77,61.05,60.73,60.97,163452.0,47.8265,48.0469,47.7951,47.9839,163452.0
2018-08-20 09:40:00,60.98,61.08,60.9,61.05,248905.0,47.9918,48.0705,47.9289,48.0469,248905.0
2018-08-20 09:45:00,61.05,61.09,60.99,61.02,86682.0,48.0469,48.0784,47.9997,48.0233,86682.0
2018-08-20 09:50:00,61.01,61.03,60.97,61.01,83723.0,48.0154,48.0312,47.9839,48.0154,83723.0
2018-08-20 09:55:00,61.02,61.02,60.9,60.95,70240.0,48.0233,48.0233,47.9289,47.9682,70240.0
2018-08-20 10:00:00,60.95,60.99,60.81,60.81,75815.0,47.9682,47.9997,47.858,47.858,75815.0
2018-08-20 10:05:00,60.8,60.84,60.77,60.8,53478.0,47.8502,47.8816,47.8265,47.8502,53478.0
2018-08-20 10:10:00,60.8,60.81,60.56,60.66,69260.0,47.8502,47.858,47.6613,47.74,69260.0
2018-08-20 10:15:00,60.67,60.79,60.65,60.76,88624.0,47.7478,47.8423,47.7321,47.8187,88624.0
2018-08-20 10:20:00,60.75,60.82,60.72,60.79,140548.0,47.8108,47.8659,47.7872,47.8423,140548.0
2018-08-20 10:25:00,60.8,60.81,60.72,60.74,28247.0,47.8502,47.858,47.7872,47.8029,28247.0
2018-08-20 10:30:00,60.75,60.75,60.66,60.7,25691.0,47.8108,47.8108,47.74,47.7715,25691.0
2018-08-20 10:35:00,60.69,60.78,60.69,60.75,26804.0,47.7636,47.8344,47.7636,47.8108,26804.0
2018-08-20 10:40:00,60.75,60.75,60.69,60.72,35100.0,47.8108,47.8108,47.7636,47.7872,35100.0
2018-08-20 10:45:00,60.73,60.74,60.7,60.72,35812.0,47.7951,47.8029,47.7715,47.7872,35812.0
2018-08-20 10:50:00,60.73,60.74,60.67,60.67,27376.0,47.7951,47.8029,47.7478,47.7478,27376.0
2018-08-20 10:55:00,60.68,60.73,60.67,60.71,36829.0,47.7557,47.7951,47.7478,47.7793,36829.0
2018-08-20 11:00:00,60.71,60.71,60.64,60.67,25424.0,47.7793,47.7793,47.7242,47.7478,25424.0
2018-08-20 11:05:00,60.67,60.72,60.65,60.68,39310.0,47.7478,47.7872,47.7321,47.7557,39310.0
2018-08-20 11:10:00,60.68,60.68,60.6,60.66,37174.0,47.7557,47.7557,47.6928,47.74,37174.0
2018-08-20 11:15:00,60.66,60.66,60.6,60.61,42691.0,47.74,47.74,47.6928,47.7006,42691.0
2018-08-20 11:20:00,60.61,60.61,60.51,60.54,43208.0,47.7006,47.7006,47.6219,47.6455,43208.0
2018-08-20 11:25:00,60.55,60.58,60.54,60.58,34780.0,47.6534,47.677,47.6455,47.677,34780.0
2018-08-20 11:30:00,60.58,60.63,60.54,60.57,56997.0,47.677,47.7164,47.6455,47.6691,56997.0
2018-08-20 11:35:00,60.58,60.6,60.55,60.59,26229.0,47.677,47.6928,47.6534,47.6849,26229.0
2018-08-20 11:40:00,60.59,60.6,60.56,60.57,48912.0,47.6849,47.6928,47.6613,47.6691,48912.0
2018-08-20 11:45:00,60.57,60.6,60.57,60.59,21788.0,47.6691,47.6928,47.6691,47.6849,21788.0
2018-08-20 11:50:00,60.59,60.61,60.57,60.59,22010.0,47.6849,47.7006,47.6691,47.6849,22010.0
2018-08-20 11:55:00,60.59,60.65,60.59,60.62,41689.0,47.6849,47.7321,47.6849,47.7085,41689.0
2018-08-20 12:00:00,60.61,60.63,60.56,60.61,50466.0,47.7006,47.7164,47.6613,47.7006,50466.0
2018-08-20 12:05:00,60.62,60.62,60.58,60.58,33602.0,47.7085,47.7085,47.677,47.677,33602.0
2018-08-20 12:10:00,60.58,60.58,60.52,60.53,29583.0,47.677,47.677,47.6298,47.6377,29583.0
2018-08-20 12:15:00,60.52,60.56,60.52,60.55,22913.0,47.6298,47.6613,47.6298,47.6534,22913.0
2018-08-20 12:20:00,60.55,60.55,60.53,60.54,15884.0,47.6534,47.6534,47.6377,47.6455,15884.0
2018-08-20 12:25:00,60.55,60.57,60.53,60.54,27550.0,47.6534,47.6691,47.6377,47.6455,27550.0
2018-08-20 12:30:00,60.55,60.56,60.49,60.49,22986.0,47.6534,47.6613,47.6062,47.6062,22986.0
2018-08-20 12:35:00,60.49,60.51,60.47,60.48,38250.0,47.6062,47.6219,47.5904,47.5983,38250.0
2018-08-20 12:40:00,60.48,60.48,60.44,60.45,29260.0,47.5983,47.5983,47.5668,47.5747,29260.0
2018-08-20 12:45:00,60.45,60.47,60.42,60.44,129859.0,47.5747,47.5904,47.5511,47.5668,129859.0
2018-08-20 12:50:00,60.43,60.46,60.43,60.45,26963.0,47.559,47.5826,47.559,47.5747,26963.0
2018-08-20 12:55:00,60.46,60.46,60.44,60.45,22257.0,47.5826,47.5826,47.5668,47.5747,22257.0
2018-08-20 13:00:00,60.45,60.54,60.45,60.5,28027.0,47.5747,47.6455,47.5747,47.6141,28027.0
2018-08-20 13:05:00,60.5,60.51,60.49,60.5,20327.0,47.6141,47.6219,47.6062,47.6141,20327.0
2018-08-20 13:10:00,60.5,60.51,60.48,60.5,29852.0,47.6141,47.6219,47.5983,47.6141,29852.0
2018-08-20 13:15:00,60.5,60.51,60.47,60.5,21889.0,47.6141,47.6219,47.5904,47.6141,21889.0
2018-08-20 13:20:00,60.49,60.49,60.45,60.45,24152.0,47.6062,47.6062,47.5747,47.5747,24152.0
2018-08-20 13:25:00,60.46,60.46,60.45,60.45,33321.0,47.5826,47.5826,47.5747,47.5747,33321.0
2018-08-20 13:30:00,60.46,60.46,60.43,60.45,15986.0,47.5826,47.5826,47.559,47.5747,15986.0
2018-08-20 13:35:00,60.45,60.46,60.44,60.44,13258.0,47.5747,47.5826,47.5668,47.5668,13258.0
2018-08-20 13:40:00,60.45,60.45,60.43,60.43,13379.0,47.5747,47.5747,47.559,47.559,13379.0
2018-08-20 13:45:00,60.44,60.44,60.42,60.42,17958.0,47.5668,47.5668,47.5511,47.5511,17958.0
2018-08-20 13:50:00,60.43,60.43,60.41,60.42,18518.0,47.559,47.559,47.5432,47.5511,18518.0
2018-08-20 13:55:00,60.43,60.43,60.39,60.39,35688.0,47.559,47.559,47.5275,47.5275,35688.0
2018-08-20 14:00:00,60.4,60.4,60.38,60.4,14591.0,47.5354,47.5354,47.5196,47.5354,14591.0
2018-08-20 14:05:00,60.4,60.43,60.39,60.42,62105.0,47.5354,47.559,47.5275,47.5511,62105.0
2018-08-20 14:10:00,60.41,60.44,60.39,60.42,73771.0,47.5432,47.5668,47.5275,47.5511,73771.0
2018-08-20 14:15:00,60.42,60.43,60.4,60.41,27440.0,47.5511,47.559,47.5354,47.5432,27440.0
2018-08-20 14:20:00,60.41,60.43,60.41,60.43,23678.0,47.5432,47.559,47.5432,47.559,23678.0
2018-08-20 14:25:00,60.42,60.45,60.42,60.44,45873.0,47.5511,47.5747,47.5511,47.5668,45873.0
2018-08-20 14:30:00,60.45,60.46,60.41,60.41,81221.0,47.5747,47.5826,47.5432,47.5432,81221.0
2018-08-20 14:35:00,60.41,60.45,60.39,60.43,43330.0,47.5432,47.5747,47.5275,47.559,43330.0
2018-08-20 14:40:00,60.42,60.44,60.42,60.44,20686.0,47.5511,47.5668,47.5511,47.5668,20686.0
2018-08-20 14:45:00,60.43,60.45,60.42,60.44,79267.0,47.559,47.5747,47.5511,47.5668,79267.0
2018-08-20 14:50:00,60.45,60.45,60.42,60.42,56280.0,47.5747,47.5747,47.5511,47.5511,56280.0
2018-08-20 14:55:00,60.43,60.44,60.42,60.44,64567.0,47.559,47.5668,47.5511,47.5668,64567.0
2018-08-20 15:00:00,60.44,60.45,60.38,60.41,240277.0,47.5668,47.5747,47.5196,47.5432,240277.0
2018-08-20 15:05:00,60.41,60.44,60.38,60.39,57870.0,47.5432,47.5668,47.5196,47.5275,57870.0
2018-08-20 15:10:00,60.38,60.42,60.37,60.39,45260.0,47.5196,47.5511,47.5117,47.5275,45260.0
2018-08-20 15:15:00,60.4,60.42,60.38,60.38,51315.0,47.5354,47.5511,47.5196,47.5196,51315.0
2018-08-20 15:20:00,60.39,60.41,60.38,60.38,52919.0,47.5275,47.5432,47.5196,47.5196,52919.0
2018-08-20 15:25:00,60.39,60.42,60.38,60.39,50719.0,47.5275,47.5511,47.5196,47.5275,50719.0
2018-08-20 15:30:00,60.4,60.43,60.39,60.41,110932.0,47.5354,47.559,47.5275,47.5432,110932.0
2018-08-20 15:35:00,60.41,60.42,60.4,60.41,53562.0,47.5432,47.5511,47.5354,47.5432,53562.0
2018-08-20 15:40:00,60.4,60.43,60.38,60.41,133422.0,47.5354,47.559,47.5196,47.5432,133422.0
2018-08-20 15:45:00,60.42,60.43,60.37,60.4,166396.0,47.5511,47.559,47.5117,47.5354,166396.0
2018-08-20 15:50:00,60.39,60.43,60.36,60.4,172695.0,47.5275,47.559,47.5039,47.5354,172695.0
2018-08-20 15:55:00,60.41,60.42,60.32,60.34,368381.0,47.5432,47.5511,47.4724,47.4881,368381.0
2018-08-21 09:30:00,60.41,60.54,60.32,60.48,109796.0,47.5432,47.6455,47.4724,47.5983,109796.0
2018-08-21 09:35:00,60.47,60.57,60.44,60.57,94885.0,47.5904,47.6691,47.5668,47.6691,94885.0
2018-08-21 09:40:00,60.59,60.66,60.51,60.52,91278.0,47.6849,47.74,47.6219,47.6298,91278.0
2018-08-21 09:45:00,60.52,60.61,60.44,60.45,66300.0,47.6298,47.7006,47.5668,47.5747,66300.0
2018-08-21 09:50:00,60.44,60.44,60.34,60.37,42356.0,47.5668,47.5668,47.4881,47.5117,42356.0
2018-08-21 09:55:00,60.36,60.42,60.31,60.4,40644.0,47.5039,47.5511,47.4645,47.5354,40644.0
2018-08-21 10:00:00,60.4,60.48,60.34,60.37,98774.0,47.5354,47.5983,47.4881,47.5117,98774.0
2018-08-21 10:05:00,60.37,60.39,60.28,60.39,40483.0,47.5117,47.5275,47.4409,47.5275,40483.0
2018-08-21 10:10:00,60.39,60.41,60.35,60.39,48235.0,47.5275,47.5432,47.496,47.5275,48235.0
2018-08-21 10:15:00,60.39,60.39,60.24,60.25,39039.0,47.5275,47.5275,47.4094,47.4173,39039.0
2018-08-21 10:20:00,60.25,60.3,60.23,60.29,42471.0,47.4173,47.4567,47.4016,47.4488,42471.0
2018-08-21 10:25:00,60.29,60.31,60.25,60.26,55296.0,47.4488,47.4645,47.4173,47.4252,55296.0
2018-08-21 10:30:00,60.25,60.3,60.24,60.28,41555.0,47.4173,47.4567,47.4094,47.4409,41555.0
2018-08-21 10:35:00,60.28,60.3,60.19,60.2,37939.0,47.4409,47.4567,47.3701,47.378,37939.0
2018-08-21 10:40:00,60.21,60.3,60.21,60.27,39134.0,47.3858,47.4567,47.3858,47.433,39134.0
2018-08-21 10:45:00,60.27,60.3,60.23,60.27,33506.0,47.433,47.4567,47.4016,47.433,33506.0
2018-08-21 10:50:00,60.27,60.28,60.23,60.28,39121.0,47.433,47.4409,47.4016,47.4409,39121.0
2018-08-21 10:55:00,60.27,60.28,60.23,60.25,27062.0,47.433,47.4409,47.4016,47.4173,27062.0
2018-08-21 11:00:00,60.25,60.28,60.24,60.25,29293.0,47.4173,47.4409,47.4094,47.4173,29293.0
2018-08-21 11:05:00,60.25,60.26,60.22,60.23,33277.0,47.4173,47.4252,47.3937,47.4016,33277.0
2018-08-21 11:10:00,60.23,60.26,60.21,60.26,24069.0,47.4016,47.4252,47.3858,47.4252,24069.0
2018-08-21 11:15:00,60.25,60.26,60.15,60.18,52404.0,47.4173,47.4252,47.3386,47.3622,52404.0
2018-08-21 11:20:00,60.19,60.2,60.16,60.2,54089.0,47.3701,47.378,47.3465,47.378,54089.0
2018-08-21 11:25:00,60.19,60.2,60.14,60.15,34811.0,47.3701,47.378,47.3307,47.3386,34811.0
2018-08-21 11:30:00,60.15,60.22,60.15,60.21,43742.0,47.3386,47.3937,47.3386,47.3858,43742.0
2018-08-21 11:35:00,60.21,60.22,60.18,60.19,56956.0,47.3858,47.3937,47.3622,47.3701,56956.0
2018-08-21 11:40:00,60.19,60.21,60.18,60.2,70360.0,47.3701,47.3858,47.3622,47.378,70360.0
2018-08-21 11:45:00,60.2,60.21,60.17,60.17,38010.0,47.378,47.3858,47.3543,47.3543,38010.0
2018-08-21 11:50:00,60.18,60.28,60.18,60.19,52903.0,47.3622,47.4409,47.3622,47.3701,52903.0
2018-08-21 11:55:00,60.2,60.2,60.13,60.18,38843.0,47.378,47.378,47.3229,47.3622,38843.0
2018-08-21 12:00:00,60.18,60.22,60.16,60.19,69888.0,47.3622,47.3937,47.3465,47.3701,69888.0
2018-08-21 12:05:00,60.19,60.21,60.16,60.18,43028.0,47.3701,47.3858,47.3465,47.3622,43028.0
2018-08-21 12:10:00,60.18,60.21,60.18,60.21,106647.0,47.3622,47.3858,47.3622,47.3858,106647.0
2018-08-21 12:15:00,60.2,60.23,60.19,60.19,24314.0,47.378,47.4016,47.3701,47.3701,24314.0
2018-08-21 12:20:00,60.19,60.2,60.15,60.15,30584.0,47.3701,47.378,47.3386,47.3386,30584.0
2018-08-21 12:25:00,60.16,60.21,60.15,60.18,27158.0,47.3465,47.3858,47.3386,47.3622,27158.0
2018-08-21 12:30:00,60.18,60.21,60.18,60.19,31622.0,47.3622,47.3858,47.3622,47.3701,31622.0
2018-08-21 12:35:00,60.2,60.21,60.18,60.2,19627.0,47.378,47.3858,47.3622,47.378,19627.0
2018-08-21 12:40:00,60.2,60.2,60.18,60.19,28410.0,47.378,47.378,47.3622,47.3701,28410.0
2018-08-21 12:45:00,60.19,60.2,60.16,60.17,54767.0,47.3701,47.378,47.3465,47.3543,54767.0
2018-08-21 12:50:00,60.16,60.2,60.14,60.19,20788.0,47.3465,47.378,47.3307,47.3701,20788.0
2018-08-21 12:55:00,60.19,60.22,60.17,60.2,33066.0,47.3701,47.3937,47.3543,47.378,33066.0
2018-08-21 13:00:00,60.19,60.2,60.17,60.2,39536.0,47.3701,47.378,47.3543,47.378,39536.0
2018-08-21 13:05:00,60.19,60.2,60.16,60.17,32928.0,47.3701,47.378,47.3465,47.3543,32928.0
2018-08-21 13:10:00,60.16,60.19,60.12,60.17,28661.0,47.3465,47.3701,47.315,47.3543,28661.0
2018-08-21 13:15:00,60.17,60.2,60.16,60.19,22113.0,47.3543,47.378,47.3465,47.3701,22113.0
2018-08-21 13:20:00,60.19,60.3,60.17,60.2,91195.0,47.3701,47.4567,47.3543,47.378,91195.0
2018-08-21 13:25:00,60.21,60.25,60.19,60.24,49449.0,47.3858,47.4173,47.3701,47.4094,49449.0
2018-08-21 13:30:00,60.24,60.25,60.21,60.22,33697.0,47.4094,47.4173,47.3858,47.3937,33697.0
2018-08-21 13:35:00,60.22,60.23,60.21,60.22,33296.0,47.3937,47.4016,47.3858,47.3937,33296.0
2018-08-21 13:40:00,60.21,60.22,60.17,60.2,31537.0,47.3858,47.3937,47.3543,47.378,31537.0
2018-08-21 13:45:00,60.2,60.2,60.16,60.18,29229.0,47.378,47.378,47.3465,47.3622,29229.0
2018-08-21 13:50:00,60.18,60.21,60.17,60.18,20600.0,47.3622,47.3858,47.3543,47.3622,20600.0
2018-08-21 13:55:00,60.18,60.2,60.16,60.18,30121.0,47.3622,47.378,47.3465,47.3622,30121.0
2018-08-21 14:00:00,60.17,60.19,60.16,60.16,22868.0,47.3543,47.3701,47.3465,47.3465,22868.0
2018-08-21 14:05:00,60.17,60.19,60.16,60.18,18501.0,47.3543,47.3701,47.3465,47.3622,18501.0
2018-08-21 14:10:00,60.19,60.2,60.18,60.19,24368.0,47.3701,47.378,47.3622,47.3701,24368.0
2018-08-21 14:15:00,60.19,60.26,60.18,60.25,67225.0,47.3701,47.4252,47.3622,47.4173,67225.0
2018-08-21 14:20:00,60.25,60.26,60.21,60.25,51861.0,47.4173,47.4252,47.3858,47.4173,51861.0
2018-08-21 14:25:00,60.24,60.26,60.21,60.22,33557.0,47.4094,47.4252,47.3858,47.3937,33557.0
2018-08-21 14:30:00,60.21,60.25,60.19,60.25,35779.0,47.3858,47.4173,47.3701,47.4173,35779.0
2018-08-21 14:35:00,60.24,60.25,60.21,60.24,22933.0,47.4094,47.4173,47.3858,47.4094,22933.0
2018-08-21 14:40:00,60.24,60.25,60.21,60.21,22309.0,47.4094,47.4173,47.3858,47.3858,22309.0
2018-08-21 14:45:00,60.21,60.22,60.17,60.17,33455.0,47.3858,47.3937,47.3543,47.3543,33455.0
2018-08-21 14:50:00,60.18,60.2,60.17,60.19,23518.0,47.3622,47.378,47.3543,47.3701,23518.0
2018-08-21 14:55:00,60.19,60.22,60.18,60.21,216242.0,47.3701,47.3937,47.3622,47.3858,216242.0
2018-08-21 15:00:00,60.21,60.23,60.19,60.23,32513.0,47.3858,47.4016,47.3701,47.4016,32513.0
2018-08-21 15:05:00,60.23,60.23,60.15,60.16,51183.0,47.4016,47.4016,47.3386,47.3465,51183.0
2018-08-21 15:10:00,60.17,60.2,60.16,60.18,27921.0,47.3543,47.378,47.3465,47.3622,27921.0
2018-08-21 15:15:00,60.18,60.2,60.17,60.18,27927.0,47.3622,47.378,47.3543,47.3622,27927.0
2018-08-21 15:20:00,60.18,60.2,60.17,60.19,47133.0,47.3622,47.378,47.3543,47.3701,47133.0
2018-08-21 15:25:00,60.19,60.21,60.15,60.16,39612.0,47.3701,47.3858,47.3386,47.3465,39612.0
2018-08-21 15:30:00,60.15,60.19,60.15,60.19,44304.0,47.3386,47.3701,47.3386,47.3701,44304.0
2018-08-21 15:35:00,60.19,60.19,60.16,60.17,44628.0,47.3701,47.3701,47.3465,47.3543,44628.0
2018-08-21 15:40:00,60.17,60.19,60.11,60.11,52292.0,47.3543,47.3701,47.3071,47.3071,52292.0
2018-08-21 15:45:00,60.11,60.12,60.06,60.09,109712.0,47.3071,47.315,47.2678,47.2914,109712.0
2018-08-21 15:50:00,60.09,60.12,60.07,60.11,101557.0,47.2914,47.315,47.2756,47.3071,101557.0
2018-08-21 15:55:00,60.11,60.15,60.06,60.06,371572.0,47.3071,47.3386,47.2678,47.2678,371572.0
2018-08-22 09:30:00,60.12,60.16,59.87,60.12,128857.0,47.315,47.3465,47.1182,47.315,128857.0
2018-08-22 09:35:00,60.12,60.39,60.09,60.36,124897.0,47.315,47.5275,47.2914,47.5039,124897.0
2018-08-22 09:40:00,60.37,60.4,60.21,60.31,73842.0,47.5117,47.5354,47.3858,47.4645,73842.0
2018-08-22 09:45:00,60.32,60.37,60.25,60.32,109976.0,47.4724,47.5117,47.4173,47.4724,109976.0
2018-08-22 09:50:00,60.3,60.45,60.28,60.36,164949.0,47.4567,47.5747,47.4409,47.5039,164949.0
2018-08-22 09:55:00,60.35,60.46,60.35,60.44,185028.0,47.496,47.5826,47.496,47.5668,185028.0
2018-08-22 10:00:00,60.44,60.45,60.38,60.44,90630.0,47.5668,47.5747,47.5196,47.5668,90630.0
2018-08-22 10:05:00,60.43,60.43,60.32,60.34,112741.0,47.559,47.559,47.4724,47.4881,112741.0
2018-08-22 10:10:00,60.34,60.4,60.3,60.35,77385.0,47.4881,47.5354,47.4567,47.496,77385.0
2018-08-22 10:15:00,60.35,60.43,60.34,60.41,82463.0,47.496,47.559,47.4881,47.5432,82463.0
2018-08-22 10:20:00,60.41,60.43,60.37,60.38,42808.0,47.5432,47.559,47.5117,47.5196,42808.0
2018-08-22 10:25:00,60.38,60.42,60.36,60.39,41563.0,47.5196,47.5511,47.5039,47.5275,41563.0
2018-08-22 10:30:00,60.39,60.48,60.39,60.45,55587.0,47.5275,47.5983,47.5275,47.5747,55587.0
2018-08-22 10:35:00,60.45,60.51,60.44,60.47,143673.0,47.5747,47.6219,47.5668,47.5904,143673.0
2018-08-22 10:40:00,60.48,60.48,60.41,60.46,84759.0,47.5983,47.5983,47.5432,47.5826,84759.0
2018-08-22 10:45:00,60.45,60.54,60.45,60.47,108132.0,47.5747,47.6455,47.5747,47.5904,108132.0
2018-08-22 10:50:00,60.48,60.53,60.46,60.51,59616.0,47.5983,47.6377,47.5826,47.6219,59616.0
2018-08-22 10:55:00,60.5,60.57,60.44,60.56,54727.0,47.6141,47.6691,47.5668,47.6613,54727.0
2018-08-22 11:00:00,60.56,60.71,60.54,60.7,249129.0,47.6613,47.7793,47.6455,47.7715,249129.0
2018-08-22 11:05:00,60.7,60.71,60.59,60.62,61492.0,47.7715,47.7793,47.6849,47.7085,61492.0
2018-08-22 11:10:00,60.62,60.71,60.6,60.62,60576.0,47.7085,47.7793,47.6928,47.7085,60576.0
2018-08-22 11:15:00,60.62,60.65,60.59,60.63,83890.0,47.7085,47.7321,47.6849,47.7164,83890.0
2018-08-22 11:20:00,60.63,60.7,60.63,60.67,50304.0,47.7164,47.7715,47.7164,47.7478,50304.0
2018-08-22 11:25:00,60.67,60.72,60.65,60.7,51772.0,47.7478,47.7872,47.7321,47.7715,51772.0
2018-08-22 11:30:00,60.69,60.74,60.68,60.7,48132.0,47.7636,47.8029,47.7557,47.7715,48132.0
2018-08-22 11:35:00,60.68,60.71,60.65,60.7,26586.0,47.7557,47.7793,47.7321,47.7715,26586.0
2018-08-22 11:40:00,60.7,60.72,60.69,60.69,41694.0,47.7715,47.7872,47.7636,47.7636,41694.0
2018-08-22 11:45:00,60.69,60.71,60.64,60.68,21825.0,47.7636,47.7793,47.7242,47.7557,21825.0
2018-08-22 11:50:00,60.68,60.7,60.64,60.68,29928.0,47.7557,47.7715,47.7242,47.7557,29928.0
2018-08-22 11:55:00,60.68,60.71,60.67,60.67,28120.0,47.7557,47.7793,47.7478,47.7478,28120.0
2018-08-22 12:00:00,60.66,60.71,60.65,60.69,29126.0,47.74,47.7793,47.7321,47.7636,29126.0
2018-08-22 12:05:00,60.7,60.74,60.66,60.66,51587.0,47.7715,47.8029,47.74,47.74,51587.0
2018-08-22 12:10:00,60.66,60.7,60.61,60.69,42582.0,47.74,47.7715,47.7006,47.7636,42582.0
2018-08-22 12:15:00,60.69,60.72,60.64,60.67,98925.0,47.7636,47.7872,47.7242,47.7478,98925.0
2018-08-22 12:20:00,60.67,60.71,60.66,60.69,77046.0,47.7478,47.7793,47.74,47.7636,77046.0
2018-08-22 12:25:00,60.69,60.72,60.64,60.64,44949.0,47.7636,47.7872,47.7242,47.7242,44949.0
2018-08-22 12:30:00,60.65,60.66,60.56,60.59,39821.0,47.7321,47.74,47.6613,47.6849,39821.0
2018-08-22 12:35:00,60.59,60.61,60.58,60.6,25845.0,47.6849,47.7006,47.677,47.6928,25845.0
2018-08-22 12:40:00,60.61,60.64,60.6,60.63,28430.0,47.7006,47.7242,47.6928,47.7164,28430.0
2018-08-22 12:45:00,60.63,60.63,60.59,60.6,34557.0,47.7164,47.7164,47.6849,47.6928,34557.0
2018-08-22 12:50:00,60.59,60.61,60.58,60.59,12088.0,47.6849,47.7006,47.677,47.6849,12088.0
2018-08-22 12:55:00,60.58,60.61,60.58,60.61,15927.0,47.677,47.7006,47.677,47.7006,15927.0
2018-08-22 13:00:00,60.6,60.61,60.57,60.58,18913.0,47.6928,47.7006,47.6691,47.677,18913.0
2018-08-22 13:05:00,60.57,60.6,60.57,60.59,15740.0,47.6691,47.6928,47.6691,47.6849,15740.0
2018-08-22 13:10:00,60.59,60.61,60.58,60.61,14917.0,47.6849,47.7006,47.677,47.7006,14917.0
2018-08-22 13:15:00,60.6,60.61,60.58,60.6,13067.0,47.6928,47.7006,47.677,47.6928,13067.0
2018-08-22 13:20:00,60.59,60.62,60.59,60.62,18306.0,47.6849,47.7085,47.6849,47.7085,18306.0
2018-08-22 13:25:00,60.62,60.63,60.6,60.62,27691.0,47.7085,47.7164,47.6928,47.7085,27691.0
2018-08-22 13:30:00,60.61,60.62,60.59,60.62,34668.0,47.7006,47.7085,47.6849,47.7085,34668.0
2018-08-22 13:35:00,60.62,60.64,60.61,60.63,24202.0,47.7085,47.7242,47.7006,47.7164,24202.0
2018-08-22 13:40:00,60.63,60.64,60.62,60.63,30969.0,47.7164,47.7242,47.7085,47.7164,30969.0
2018-08-22 13:45:00,60.62,60.63,60.59,60.62,35360.0,47.7085,47.7164,47.6849,47.7085,35360.0
2018-08-22 13:50:00,60.62,60.63,60.61,60.62,31193.0,47.7085,47.7164,47.7006,47.7085,31193.0
2018-08-22 13:55:00,60.61,60.64,60.61,60.63,43599.0,47.7006,47.7242,47.7006,47.7164,43599.0
2018-08-22 14:00:00,60.63,60.68,60.62,60.65,35580.0,47.7164,47.7557,47.7085,47.7321,35580.0
2018-08-22 14:05:00,60.64,60.65,60.61,60.64,24909.0,47.7242,47.7321,47.7006,47.7242,24909.0
2018-08-22 14:10:00,60.64,60.68,60.63,60.64,27106.0,47.7242,47.7557,47.7164,47.7242,27106.0
2018-08-22 14:15:00,60.65,60.65,60.57,60.61,25349.0,47.7321,47.7321,47.6691,47.7006,25349.0
2018-08-22 14:20:00,60.6,60.62,60.58,60.6,27888.0,47.6928,47.7085,47.677,47.6928,27888.0
2018-08-22 14:25:00,60.59,60.63,60.58,60.6,17745.0,47.6849,47.7164,47.677,47.6928,17745.0
2018-08-22 14:30:00,60.6,60.64,60.58,60.64,35746.0,47.6928,47.7242,47.677,47.7242,35746.0
2018-08-22 14:35:00,60.64,60.68,60.63,60.63,26501.0,47.7242,47.7557,47.7164,47.7164,26501.0
2018-08-22 14:40:00,60.64,60.65,60.62,60.65,14344.0,47.7242,47.7321,47.7085,47.7321,14344.0
2018-08-22 14:45:00,60.64,60.68,60.63,60.66,23711.0,47.7242,47.7557,47.7164,47.74,23711.0
2018-08-22 14:50:00,60.66,60.67,60.63,60.63,40046.0,47.74,47.7478,47.7164,47.7164,40046.0
2018-08-22 14:55:00,60.63,60.64,60.63,60.63,20428.0,47.7164,47.7242,47.7164,47.7164,20428.0
2018-08-22 15:00:00,60.63,60.64,60.62,60.62,29035.0,47.7164,47.7242,47.7085,47.7085,29035.0
2018-08-22 15:05:00,60.62,60.64,60.6,60.61,28296.0,47.7085,47.7242,47.6928,47.7006,28296.0
2018-08-22 15:10:00,60.6,60.62,60.57,60.57,18308.0,47.6928,47.7085,47.6691,47.6691,18308.0
2018-08-22 15:15:00,60.58,60.6,60.55,60.58,56710.0,47.677,47.6928,47.6534,47.677,56710.0
2018-08-22 15:20:00,60.58,60.63,60.58,60.6,22548.0,47.677,47.7164,47.677,47.6928,22548.0
2018-08-22 15:25:00,60.59,60.63,60.57,60.58,40426.0,47.6849,47.7164,47.6691,47.677,40426.0
2018-08-22 15:30:00,60.59,60.62,60.56,60.61,51385.0,47.6849,47.7085,47.6613,47.7006,51385.0
2018-08-22 15:35:00,60.61,60.64,60.6,60.63,55254.0,47.7006,47.7242,47.6928,47.7164,55254.0
2018-08-22 15:40:00,60.63,60.64,60.63,60.64,44167.0,47.7164,47.7242,47.7164,47.7242,44167.0
2018-08-22 15:45:00,60.63,60.65,60.61,60.65,92497.0,47.7164,47.7321,47.7006,47.7321,92497.0
2018-08-22 15:50:00,60.64,60.67,60.6,60.62,144629.0,47.7242,47.7478,47.6928,47.7085,144629.0
2018-08-22 15:55:00,60.61,60.64,60.56,60.56,298550.0,47.7006,47.7242,47.6613,47.6613,298550.0
2018-08-23 09:30:00,60.54,60.55,60.47,60.49,51586.0,47.6455,47.6534,47.5904,47.6062,51586.0
2018-08-23 09:35:00,60.48,60.5,60.43,60.49,14342.0,47.5983,47.6141,47.559,47.6062,14342.0
2018-08-23 09:40:00,60.5,60.63,60.5,60.6,17554.0,47.6141,47.7164,47.6141,47.6928,17554.0
2018-08-23 09:45:00,60.59,60.73,60.59,60.71,75691.0,47.6849,47.7951,47.6849,47.7793,75691.0
2018-08-23 09:50:00,60.71,60.72,60.61,60.67,31196.0,47.7793,47.7872,47.7006,47.7478,31196.0
2018-08-23 09:55:00,60.68,60.68,60.55,60.59,25679.0,47.7557,47.7557,47.6534,47.6849,25679.0
2018-08-23 10:00:00,60.59,60.67,60.56,60.58,43368.0,47.6849,47.7478,47.6613,47.677,43368.0
2018-08-23 10:05:00,60.59,60.64,60.54,60.54,48660.0,47.6849,47.7242,47.6455,47.6455,48660.0
2018-08-23 10:10:00,60.55,60.66,60.55,60.62,25139.0,47.6534,47.74,47.6534,47.7085,25139.0
2018-08-23 10:15:00,60.62,60.68,60.6,60.62,49695.0,47.7085,47.7557,47.6928,47.7085,49695.0
2018-08-23 10:20:00,60.63,60.65,60.59,60.61,16669.0,47.7164,47.7321,47.6849,47.7006,16669.0
2018-08-23 10:25:00,60.6,60.66,60.59,60.62,34010.0,47.6928,47.74,47.6849,47.7085,34010.0
2018-08-23 10:30:00,60.62,60.62,60.58,60.59,17875.0,47.7085,47.7085,47.677,47.6849,17875.0
2018-08-23 10:35:00,60.59,60.62,60.59,60.59,17276.0,47.6849,47.7085,47.6849,47.6849,17276.0
2018-08-23 10:40:00,60.59,60.59,60.51,60.56,18930.0,47.6849,47.6849,47.6219,47.6613,18930.0
2018-08-23 10:45:00,60.56,60.62,60.55,60.6,30048.0,47.6613,47.7085,47.6534,47.6928,30048.0
2018-08-23 10:50:00,60.59,60.59,60.56,60.58,13420.0,47.6849,47.6849,47.6613,47.677,13420.0
2018-08-23 10:55:00,60.57,60.59,60.55,60.57,13541.0,47.6691,47.6849,47.6534,47.6691,13541.0
2018-08-23 11:00:00,60.56,60.57,60.52,60.56,12556.0,47.6613,47.6691,47.6298,47.6613,12556.0
2018-08-23 11:05:00,60.55,60.57,60.52,60.54,23400.0,47.6534,47.6691,47.6298,47.6455,23400.0
2018-08-23 11:10:00,60.55,60.57,60.53,60.56,19213.0,47.6534,47.6691,47.6377,47.6613,19213.0
2018-08-23 11:15:00,60.56,60.56,60.47,60.48,27810.0,47.6613,47.6613,47.5904,47.5983,27810.0
2018-08-23 11:20:00,60.48,60.5,60.45,60.47,22074.0,47.5983,47.6141,47.5747,47.5904,22074.0
2018-08-23 11:25:00,60.46,60.5,60.44,60.47,21186.0,47.5826,47.6141,47.5668,47.5904,21186.0
2018-08-23 11:30:00,60.47,60.48,60.4,60.4,13303.0,47.5904,47.5983,47.5354,47.5354,13303.0
2018-08-23 11:35:00,60.4,60.45,60.39,60.43,19795.0,47.5354,47.5747,47.5275,47.559,19795.0
2018-08-23 11:40:00,60.42,60.46,60.41,60.42,16797.0,47.5511,47.5826,47.5432,47.5511,16797.0
2018-08-23 11:45:00,60.43,60.43,60.35,60.35,13268.0,47.559,47.559,47.496,47.496,13268.0
2018-08-23 11:50:00,60.35,60.4,60.34,60.37,14584.0,47.496,47.5354,47.4881,47.5117,14584.0
2018-08-23 11:55:00,60.37,60.37,60.34,60.35,32000.0,47.5117,47.5117,47.4881,47.496,32000.0
2018-08-23 12:00:00,60.34,60.34,60.31,60.32,16467.0,47.4881,47.4881,47.4645,47.4724,16467.0
2018-08-23 12:05:00,60.31,60.34,60.29,60.3,18969.0,47.4645,47.4881,47.4488,47.4567,18969.0
2018-08-23 12:10:00,60.29,60.32,60.28,60.28,20041.0,47.4488,47.4724,47.4409,47.4409,20041.0
2018-08-23 12:15:00,60.29,60.3,60.25,60.25,13503.0,47.4488,47.4567,47.4173,47.4173,13503.0
2018-08-23 12:20:00,60.26,60.29,60.25,60.28,13834.0,47.4252,47.4488,47.4173,47.4409,13834.0
2018-08-23 12:25:00,60.28,60.28,60.26,60.28,19688.0,47.4409,47.4409,47.4252,47.4409,19688.0
2018-08-23 12:30:00,60.29,60.29,60.25,60.26,5469.0,47.4488,47.4488,47.4173,47.4252,5469.0
2018-08-23 12:35:00,60.25,60.25,60.24,60.25,16593.0,47.4173,47.4173,47.4094,47.4173,16593.0
2018-08-23 12:40:00,60.25,60.28,60.24,60.25,11597.0,47.4173,47.4409,47.4094,47.4173,11597.0
2018-08-23 12:45:00,60.26,60.27,60.24,60.25,7874.0,47.4252,47.433,47.4094,47.4173,7874.0
2018-08-23 12:50:00,60.25,60.25,60.21,60.24,14069.0,47.4173,47.4173,47.3858,47.4094,14069.0
2018-08-23 12:55:00,60.23,60.25,60.21,60.22,15758.0,47.4016,47.4173,47.3858,47.3937,15758.0
2018-08-23 13:00:00,60.22,60.22,60.2,60.21,11112.0,47.3937,47.3937,47.378,47.3858,11112.0
2018-08-23 13:05:00,60.2,60.22,60.2,60.21,10169.0,47.378,47.3937,47.378,47.3858,10169.0
2018-08-23 13:10:00,60.21,60.22,60.18,60.2,17243.0,47.3858,47.3937,47.3622,47.378,17243.0
2018-08-23 13:15:00,60.21,60.22,60.19,60.22,9723.0,47.3858,47.3937,47.3701,47.3937,9723.0
2018-08-23 13:20:00,60.21,60.25,60.2,60.21,20004.0,47.3858,47.4173,47.378,47.3858,20004.0
2018-08-23 13:25:00,60.21,60.22,60.1,60.12,85613.0,47.3858,47.3937,47.2992,47.315,85613.0
2018-08-23 13:30:00,60.12,60.16,60.09,60.15,56722.0,47.315,47.3465,47.2914,47.3386,56722.0
2018-08-23 13:35:00,60.15,60.17,60.13,60.15,15692.0,47.3386,47.3543,47.3229,47.3386,15692.0
2018-08-23 13:40:00,60.15,60.15,60.13,60.15,8653.0,47.3386,47.3386,47.3229,47.3386,8653.0
2018-08-23 13:45:00,60.14,60.17,60.13,60.16,11055.0,47.3307,47.3543,47.3229,47.3465,11055.0
2018-08-23 13:50:00,60.17,60.18,60.15,60.15,13025.0,47.3543,47.3622,47.3386,47.3386,13025.0
2018-08-23 13:55:00,60.15,60.16,60.12,60.12,14599.0,47.3386,47.3465,47.315,47.315,14599.0
2018-08-23 14:00:00,60.13,60.15,60.11,60.11,14598.0,47.3229,47.3386,47.3071,47.3071,14598.0
2018-08-23 14:05:00,60.11,60.14,60.1,60.11,15235.0,47.3071,47.3307,47.2992,47.3071,15235.0
2018-08-23 14:10:00,60.11,60.15,60.1,60.14,33885.0,47.3071,47.3386,47.2992,47.3307,33885.0
2018-08-23 14:15:00,60.14,60.15,60.08,60.09,23268.0,47.3307,47.3386,47.2835,47.2914,23268.0
2018-08-23 14:20:00,60.09,60.13,60.08,60.13,12962.0,47.2914,47.3229,47.2835,47.3229,12962.0
2018-08-23 14:25:00,60.12,60.15,60.11,60.14,18763.0,47.315,47.3386,47.3071,47.3307,18763.0
2018-08-23 14:30:00,60.15,60.16,60.12,60.14,26384.0,47.3386,47.3465,47.315,47.3307,26384.0
2018-08-23 14:35:00,60.15,60.17,60.13,60.17,13908.0,47.3386,47.3543,47.3229,47.3543,13908.0
2018-08-23 14:40:00,60.17,60.17,60.12,60.13,91053.0,47.3543,47.3543,47.315,47.3229,91053.0
2018-08-23 14:45:00,60.12,60.12,60.06,60.07,78858.0,47.315,47.315,47.2678,47.2756,78858.0
2018-08-23 14:50:00,60.06,60.07,60.03,60.04,57977.0,47.2678,47.2756,47.2442,47.252,57977.0
2018-08-23 14:55:00,60.03,60.09,60.02,60.08,31394.0,47.2442,47.2914,47.2363,47.2835,31394.0
2018-08-23 15:00:00,60.07,60.08,60.07,60.08,17448.0,47.2756,47.2835,47.2756,47.2835,17448.0
2018-08-23 15:05:00,60.07,60.08,60.07,60.07,37910.0,47.2756,47.2835,47.2756,47.2756,37910.0
2018-08-23 15:10:00,60.08,60.09,60.07,60.08,28018.0,47.2835,47.2914,47.2756,47.2835,28018.0
2018-08-23 15:15:00,60.09,60.09,60.08,60.09,16427.0,47.2914,47.2914,47.2835,47.2914,16427.0
2018-08-23 15:20:00,60.09,60.09,60.07,60.08,21585.0,47.2914,47.2914,47.2756,47.2835,21585.0
2018-08-23 15:25:00,60.07,60.08,60.07,60.08,9522.0,47.2756,47.2835,47.2756,47.2835,9522.0
2018-08-23 15:30:00,60.08,60.08,60.06,60.07,61809.0,47.2835,47.2835,47.2678,47.2756,61809.0
2018-08-23 15:35:00,60.06,60.07,60.04,60.05,74243.0,47.2678,47.2756,47.252,47.2599,74243.0
2018-08-23 15:40:00,60.05,60.06,60.04,60.05,52374.0,47.2599,47.2678,47.252,47.2599,52374.0
2018-08-23 15:45:00,60.05,60.05,59.98,60.02,122409.0,47.2599,47.2599,47.2048,47.2363,122409.0
2018-08-23 15:50:00,60.01,60.04,59.92,59.96,168673.0,47.2284,47.252,47.1576,47.1891,168673.0
2018-08-23 15:55:00,59.97,60.09,59.96,60.09,353651.0,47.1969,47.2914,47.1891,47.2914,353651.0
2018-08-24 09:30:00,60.1,60.25,60.1,60.17,45693.0,47.2992,47.4173,47.2992,47.3543,45693.0
2018-08-24 09:35:00,60.14,60.2,59.98,59.99,32466.0,47.3307,47.378,47.2048,47.2127,32466.0
2018-08-24 09:40:00,59.99,60.04,59.96,60.03,49466.0,47.2127,47.252,47.1891,47.2442,49466.0
2018-08-24 09:45:00,60.02,60.06,60.0,60.0,20118.0,47.2363,47.2678,47.2205,47.2205,20118.0
2018-08-24 09:50:00,59.99,60.04,59.97,59.99,18349.0,47.2127,47.252,47.1969,47.2127,18349.0
2018-08-24 09:55:00,59.98,60.07,59.98,60.04,21153.0,47.2048,47.2756,47.2048,47.252,21153.0
2018-08-24 10:00:00,60.03,60.04,59.96,59.96,37516.0,47.2442,47.252,47.1891,47.1891,37516.0
2018-08-24 10:05:00,59.97,59.98,59.89,59.9,20638.0,47.1969,47.2048,47.134,47.1418,20638.0
2018-08-24 10:10:00,59.9,59.92,59.85,59.92,23060.0,47.1418,47.1576,47.1025,47.1576,23060.0
2018-08-24 10:15:00,59.92,59.94,59.66,59.7,93714.0,47.1576,47.1733,46.953,46.9844,93714.0
2018-08-24 10:20:00,59.69,59.79,59.63,59.68,45044.0,46.9766,47.0553,46.9294,46.9687,45044.0
2018-08-24 10:25:00,59.68,59.75,59.64,59.74,40535.0,46.9687,47.0238,46.9372,47.0159,40535.0
2018-08-24 10:30:00,59.76,59.82,59.73,59.82,24104.0,47.0317,47.0789,47.0081,47.0789,24104.0
2018-08-24 10:35:00,59.82,59.95,59.82,59.94,25627.0,47.0789,47.1812,47.0789,47.1733,25627.0
2018-08-24 10:40:00,59.94,59.98,59.91,59.97,51263.0,47.1733,47.2048,47.1497,47.1969,51263.0
2018-08-24 10:45:00,59.97,59.97,59.93,59.96,40592.0,47.1969,47.1969,47.1655,47.1891,40592.0
2018-08-24 10:50:00,59.96,60.02,59.96,59.97,16953.0,47.1891,47.2363,47.1891,47.1969,16953.0
2018-08-24 10:55:00,59.98,60.04,59.97,60.02,15948.0,47.2048,47.252,47.1969,47.2363,15948.0
2018-08-24 11:00:00,60.03,60.03,59.96,60.0,19346.0,47.2442,47.2442,47.1891,47.2205,19346.0
2018-08-24 11:05:00,60.0,60.02,59.96,59.96,25347.0,47.2205,47.2363,47.1891,47.1891,25347.0
2018-08-24 11:10:00,59.96,59.98,59.88,59.92,69577.0,47.1891,47.2048,47.1261,47.1576,69577.0
2018-08-24 11:15:00,59.93,59.94,59.84,59.84,22929.0,47.1655,47.1733,47.0946,47.0946,22929.0
2018-08-24 11:20:00,59.84,59.86,59.78,59.81,52474.0,47.0946,47.1104,47.0474,47.071,52474.0
2018-08-24 11:25:00,59.81,59.85,59.8,59.84,40611.0,47.071,47.1025,47.0631,47.0946,40611.0
2018-08-24 11:30:00,59.84,59.87,59.81,59.82,42348.0,47.0946,47.1182,47.071,47.0789,42348.0
2018-08-24 11:35:00,59.82,59.82,59.78,59.79,61044.0,47.0789,47.0789,47.0474,47.0553,61044.0
2018-08-24 11:40:00,59.79,59.82,59.79,59.8,24107.0,47.0553,47.0789,47.0553,47.0631,24107.0
2018-08-24 11:45:00,59.79,59.82,59.79,59.82,12525.0,47.0553,47.0789,47.0553,47.0789,12525.0
2018-08-24 11:50:00,59.81,59.83,59.8,59.81,30526.0,47.071,47.0868,47.0631,47.071,30526.0
2018-08-24 11:55:00,59.81,59.83,59.79,59.81,30023.0,47.071,47.0868,47.0553,47.071,30023.0
2018-08-24 12:00:00,59.81,59.82,59.8,59.81,22635.0,47.071,47.0789,47.0631,47.071,22635.0
2018-08-24 12:05:00,59.81,59.82,59.81,59.82,15105.0,47.071,47.0789,47.071,47.0789,15105.0
2018-08-24 12:10:00,59.82,59.82,59.8,59.8,18428.0,47.0789,47.0789,47.0631,47.0631,18428.0
2018-08-24 12:15:00,59.81,59.87,59.81,59.87,36196.0,47.071,47.1182,47.071,47.1182,36196.0
2018-08-24 12:20:00,59.86,59.87,59.84,59.84,22245.0,47.1104,47.1182,47.0946,47.0946,22245.0
2018-08-24 12:25:00,59.85,59.85,59.82,59.83,23511.0,47.1025,47.1025,47.0789,47.0868,23511.0
2018-08-24 12:30:00,59.82,59.83,59.81,59.82,16720.0,47.0789,47.0868,47.071,47.0789,16720.0
2018-08-24 12:35:00,59.81,59.85,59.81,59.84,31768.0,47.071,47.1025,47.071,47.0946,31768.0
2018-08-24 12:40:00,59.83,59.84,59.78,59.82,83033.0,47.0868,47.0946,47.0474,47.0789,83033.0
2018-08-24 12:45:00,59.82,59.85,59.8,59.8,48770.0,47.0789,47.1025,47.0631,47.0631,48770.0
2018-08-24 12:50:00,59.81,59.85,59.8,59.82,24801.0,47.071,47.1025,47.0631,47.0789,24801.0
2018-08-24 12:55:00,59.82,59.82,59.81,59.81,30583.0,47.0789,47.0789,47.071,47.071,30583.0
2018-08-24 13:00:00,59.81,59.82,59.81,59.82,36992.0,47.071,47.0789,47.071,47.0789,36992.0
2018-08-24 13:05:00,59.82,59.85,59.81,59.84,49562.0,47.0789,47.1025,47.071,47.0946,49562.0
2018-08-24 13:10:00,59.84,59.84,59.81,59.81,17737.0,47.0946,47.0946,47.071,47.071,17737.0
2018-08-24 13:15:00,59.81,59.85,59.8,59.83,26516.0,47.071,47.1025,47.0631,47.0868,26516.0
2018-08-24 13:20:00,59.83,59.84,59.8,59.82,23928.0,47.0868,47.0946,47.0631,47.0789,23928.0
2018-08-24 13:25:00,59.83,59.83,59.8,59.81,20953.0,47.0868,47.0868,47.0631,47.071,20953.0
2018-08-24 13:30:00,59.82,59.83,59.8,59.82,19440.0,47.0789,47.0868,47.0631,47.0789,19440.0
2018-08-24 13:35:00,59.82,59.83,59.8,59.81,8984.0,47.0789,47.0868,47.0631,47.071,8984.0
2018-08-24 13:40:00,59.8,59.86,59.79,59.85,35968.0,47.0631,47.1104,47.0553,47.1025,35968.0
2018-08-24 13:45:00,59.86,59.86,59.85,59.86,15569.0,47.1104,47.1104,47.1025,47.1104,15569.0
2018-08-24 13:50:00,59.86,59.86,59.84,59.84,13495.0,47.1104,47.1104,47.0946,47.0946,13495.0
2018-08-24 13:55:00,59.85,59.85,59.84,59.85,20993.0,47.1025,47.1025,47.0946,47.1025,20993.0
2018-08-24 14:00:00,59.84,59.89,59.82,59.89,93992.0,47.0946,47.134,47.0789,47.134,93992.0
2018-08-24 14:05:00,59.89,59.89,59.86,59.87,23347.0,47.134,47.134,47.1104,47.1182,23347.0
2018-08-24 14:10:00,59.87,59.87,59.83,59.84,41184.0,47.1182,47.1182,47.0868,47.0946,41184.0
2018-08-24 14:15:00,59.84,59.86,59.84,59.85,26855.0,47.0946,47.1104,47.0946,47.1025,26855.0
2018-08-24 14:20:00,59.85,59.86,59.83,59.84,23159.0,47.1025,47.1104,47.0868,47.0946,23159.0
2018-08-24 14:25:00,59.85,59.9,59.84,59.85,123394.0,47.1025,47.1418,47.0946,47.1025,123394.0
2018-08-24 14:30:00,59.85,59.86,59.84,59.84,25253.0,47.1025,47.1104,47.0946,47.0946,25253.0
2018-08-24 14:35:00,59.84,59.87,59.84,59.87,30078.0,47.0946,47.1182,47.0946,47.1182,30078.0
2018-08-24 14:40:00,59.87,59.95,59.87,59.94,70048.0,47.1182,47.1812,47.1182,47.1733,70048.0
2018-08-24 14:45:00,59.94,59.96,59.9,59.9,97813.0,47.1733,47.1891,47.1418,47.1418,97813.0
2018-08-24 14:50:00,59.9,59.92,59.89,59.9,23117.0,47.1418,47.1576,47.134,47.1418,23117.0
2018-08-24 14:55:00,59.9,59.93,59.88,59.88,31347.0,47.1418,47.1655,47.1261,47.1261,31347.0
2018-08-24 15:00:00,59.89,59.9,59.87,59.9,47956.0,47.134,47.1418,47.1182,47.1418,47956.0
2018-08-24 15:05:00,59.89,59.91,59.88,59.89,22297.0,47.134,47.1497,47.1261,47.134,22297.0
2018-08-24 15:10:00,59.9,59.95,59.89,59.95,49615.0,47.1418,47.1812,47.134,47.1812,49615.0
2018-08-24 15:15:00,59.94,59.97,59.9,59.9,67352.0,47.1733,47.1969,47.1418,47.1418,67352.0
2018-08-24 15:20:00,59.91,59.95,59.89,59.91,58192.0,47.1497,47.1812,47.134,47.1497,58192.0
2018-08-24 15:25:00,59.91,59.96,59.9,59.96,139829.0,47.1497,47.1891,47.1418,47.1891,139829.0
2018-08-24 15:30:00,59.95,59.96,59.89,59.92,62893.0,47.1812,47.1891,47.134,47.1576,62893.0
2018-08-24 15:35:00,59.91,59.96,59.88,59.95,80066.0,47.1497,47.1891,47.1261,47.1812,80066.0
2018-08-24 15:40:00,59.94,59.94,59.89,59.89,89175.0,47.1733,47.1733,47.134,47.134,89175.0
2018-08-24 15:45:00,59.89,59.91,59.89,59.91,127456.0,47.134,47.1497,47.134,47.1497,127456.0
2018-08-24 15:50:00,59.91,60.05,59.9,60.01,166414.0,47.1497,47.2599,47.1418,47.2284,166414.0
2018-08-24 15:55:00,60.02,60.04,59.96,60.0,221552.0,47.2363,47.252,47.1891,47.2205,221552.0
2018-08-27 09:30:00,60.23,60.43,60.12,60.25,75216.0,47.4016,47.559,47.315,47.4173,75216.0
2018-08-27 09:35:00,60.23,60.4,60.14,60.35,170338.0,47.4016,47.5354,47.3307,47.496,170338.0
2018-08-27 09:40:00,60.35,60.48,60.33,60.43,145725.0,47.496,47.5983,47.4803,47.559,145725.0
2018-08-27 09:45:00,60.43,60.63,60.4,60.59,96534.0,47.559,47.7164,47.5354,47.6849,96534.0
2018-08-27 09:50:00,60.59,60.59,60.43,60.43,73464.0,47.6849,47.6849,47.559,47.559,73464.0
2018-08-27 09:55:00,60.44,60.49,60.34,60.36,40847.0,47.5668,47.6062,47.4881,47.5039,40847.0
2018-08-27 10:00:00,60.36,60.38,60.25,60.26,94607.0,47.5039,47.5196,47.4173,47.4252,94607.0
2018-08-27 10:05:00,60.26,60.38,60.26,60.37,38121.0,47.4252,47.5196,47.4252,47.5117,38121.0
2018-08-27 10:10:00,60.36,60.38,60.24,60.38,45707.0,47.5039,47.5196,47.4094,47.5196,45707.0
2018-08-27 10:15:00,60.39,60.5,60.32,60.47,47997.0,47.5275,47.6141,47.4724,47.5904,47997.0
2018-08-27 10:20:00,60.45,60.45,60.37,60.39,25027.0,47.5747,47.5747,47.5117,47.5275,25027.0
2018-08-27 10:25:00,60.39,60.5,60.37,60.47,115183.0,47.5275,47.6141,47.5117,47.5904,115183.0
2018-08-27 10:30:00,60.46,60.46,60.2,60.23,47304.0,47.5826,47.5826,47.378,47.4016,47304.0
2018-08-27 10:35:00,60.23,60.25,60.2,60.25,26451.0,47.4016,47.4173,47.378,47.4173,26451.0
2018-08-27 10:40:00,60.25,60.27,60.21,60.23,25190.0,47.4173,47.433,47.3858,47.4016,25190.0
2018-08-27 10:45:00,60.23,60.27,60.2,60.26,40141.0,47.4016,47.433,47.378,47.4252,40141.0
2018-08-27 10:50:00,60.26,60.27,60.2,60.22,20378.0,47.4252,47.433,47.378,47.3937,20378.0
2018-08-27 10:55:00,60.22,60.23,60.2,60.21,21330.0,47.3937,47.4016,47.378,47.3858,21330.0
2018-08-27 11:00:00,60.21,60.28,60.2,60.23,24273.0,47.3858,47.4409,47.378,47.4016,24273.0
2018-08-27 11:05:00,60.23,60.24,60.2,60.23,26238.0,47.4016,47.4094,47.378,47.4016,26238.0
2018-08-27 11:10:00,60.23,60.24,60.14,60.22,83982.0,47.4016,47.4094,47.3307,47.3937,83982.0
2018-08-27 11:15:00,60.22,60.25,60.21,60.22,31769.0,47.3937,47.4173,47.3858,47.3937,31769.0
2018-08-27 11:20:00,60.23,60.23,60.2,60.21,15481.0,47.4016,47.4016,47.378,47.3858,15481.0
2018-08-27 11:25:00,60.21,60.24,60.17,60.23,26388.0,47.3858,47.4094,47.3543,47.4016,26388.0
2018-08-27 11:30:00,60.22,60.23,60.15,60.15,24436.0,47.3937,47.4016,47.3386,47.3386,24436.0
2018-08-27 11:35:00,60.15,60.18,60.11,60.12,22755.0,47.3386,47.3622,47.3071,47.315,22755.0
2018-08-27 11:40:00,60.12,60.17,60.11,60.14,18251.0,47.315,47.3543,47.3071,47.3307,18251.0
2018-08-27 11:45:00,60.14,60.21,60.14,60.21,22405.0,47.3307,47.3858,47.3307,47.3858,22405.0
2018-08-27 11:50:00,60.21,60.23,60.18,60.22,22489.0,47.3858,47.4016,47.3622,47.3937,22489.0
2018-08-27 11:55:00,60.23,60.3,60.21,60.28,23651.0,47.4016,47.4567,47.3858,47.4409,23651.0
2018-08-27 12:00:00,60.29,60.3,60.23,60.23,14951.0,47.4488,47.4567,47.4016,47.4016,14951.0
2018-08-27 12:05:00,60.23,60.24,60.17,60.19,14869.0,47.4016,47.4094,47.3543,47.3701,14869.0
2018-08-27 12:10:00,60.18,60.25,60.13,60.25,57067.0,47.3622,47.4173,47.3229,47.4173,57067.0
2018-08-27 12:15:00,60.25,60.29,60.24,60.28,20344.0,47.4173,47.4488,47.4094,47.4409,20344.0
2018-08-27 12:20:00,60.28,60.28,60.22,60.22,13266.0,47.4409,47.4409,47.3937,47.3937,13266.0
2018-08-27 12:25:00,60.23,60.25,60.21,60.21,22795.0,47.4016,47.4173,47.3858,47.3858,22795.0
2018-08-27 12:30:00,60.21,60.24,60.21,60.22,15262.0,47.3858,47.4094,47.3858,47.3937,15262.0
2018-08-27 12:35:00,60.22,60.24,60.21,60.22,28466.0,47.3937,47.4094,47.3858,47.3937,28466.0
2018-08-27 12:40:00,60.23,60.24,60.21,60.23,37860.0,47.4016,47.4094,47.3858,47.4016,37860.0
2018-08-27 12:45:00,60.22,60.23,60.16,60.18,101864.0,47.3937,47.4016,47.3465,47.3622,101864.0
2018-08-27 12:50:00,60.18,60.19,60.16,60.19,30559.0,47.3622,47.3701,47.3465,47.3701,30559.0
2018-08-27 12:55:00,60.19,60.19,60.16,60.16,18471.0,47.3701,47.3701,47.3465,47.3465,18471.0
2018-08-27 13:00:00,60.16,60.16,60.1,60.1,53749.0,47.3465,47.3465,47.2992,47.2992,53749.0
2018-08-27 13:05:00,60.1,60.11,60.04,60.07,44537.0,47.2992,47.3071,47.252,47.2756,44537.0
2018-08-27 13:10:00,60.07,60.11,60.06,60.09,25550.0,47.2756,47.3071,47.2678,47.2914,25550.0
2018-08-27 13:15:00,60.09,60.09,60.04,60.04,26317.0,47.2914,47.2914,47.252,47.252,26317.0
2018-08-27 13:20:00,60.04,60.05,60.0,60.01,40813.0,47.252,47.2599,47.2205,47.2284,40813.0
2018-08-27 13:25:00,60.02,60.08,60.0,60.05,49771.0,47.2363,47.2835,47.2205,47.2599,49771.0
2018-08-27 13:30:00,60.06,60.07,60.03,60.04,24904.0,47.2678,47.2756,47.2442,47.252,24904.0
2018-08-27 13:35:00,60.04,60.11,60.03,60.11,62193.0,47.252,47.3071,47.2442,47.3071,62193.0
2018-08-27 13:40:00,60.11,60.13,60.09,60.09,25902.0,47.3071,47.3229,47.2914,47.2914,25902.0
2018-08-27 13:45:00,60.09,60.14,60.08,60.13,31623.0,47.2914,47.3307,47.2835,47.3229,31623.0
2018-08-27 13:50:00,60.14,60.14,60.09,60.1,30608.0,47.3307,47.3307,47.2914,47.2992,30608.0
2018-08-27 13:55:00,60.11,60.11,60.09,60.11,28991.0,47.3071,47.3071,47.2914,47.3071,28991.0
2018-08-27 14:00:00,60.11,60.11,60.04,60.05,41484.0,47.3071,47.3071,47.252,47.2599,41484.0
2018-08-27 14:05:00,60.04,60.07,59.98,59.98,64474.0,47.252,47.2756,47.2048,47.2048,64474.0
2018-08-27 14:10:00,59.98,60.01,59.96,59.98,47828.0,47.2048,47.2284,47.1891,47.2048,47828.0
2018-08-27 14:15:00,59.98,59.98,59.95,59.97,31625.0,47.2048,47.2048,47.1812,47.1969,31625.0
2018-08-27 14:20:00,59.97,60.04,59.96,60.04,24973.0,47.1969,47.252,47.1891,47.252,24973.0
2018-08-27 14:25:00,60.04,60.07,60.01,60.06,51082.0,47.252,47.2756,47.2284,47.2678,51082.0
2018-08-27 14:30:00,60.05,60.07,60.04,60.05,32324.0,47.2599,47.2756,47.252,47.2599,32324.0
2018-08-27 14:35:00,60.05,60.06,60.04,60.05,32142.0,47.2599,47.2678,47.252,47.2599,32142.0
2018-08-27 14:40:00,60.05,60.06,59.99,60.04,87775.0,47.2599,47.2678,47.2127,47.252,87775.0
2018-08-27 14:45:00,60.04,60.05,60.01,60.04,38497.0,47.252,47.2599,47.2284,47.252,38497.0
2018-08-27 14:50:00,60.04,60.04,60.01,60.03,30869.0,47.252,47.252,47.2284,47.2442,30869.0
2018-08-27 14:55:00,60.03,60.03,60.01,60.02,18517.0,47.2442,47.2442,47.2284,47.2363,18517.0
2018-08-27 15:00:00,60.02,60.03,59.99,59.99,31264.0,47.2363,47.2442,47.2127,47.2127,31264.0
2018-08-27 15:05:00,59.99,60.03,59.97,60.03,39079.0,47.2127,47.2442,47.1969,47.2442,39079.0
2018-08-27 15:10:00,60.03,60.08,60.02,60.06,26254.0,47.2442,47.2835,47.2363,47.2678,26254.0
2018-08-27 15:15:00,60.07,60.08,60.05,60.08,51842.0,47.2756,47.2835,47.2599,47.2835,51842.0
2018-08-27 15:20:00,60.08,60.09,60.02,60.05,96878.0,47.2835,47.2914,47.2363,47.2599,96878.0
2018-08-27 15:25:00,60.05,60.1,60.04,60.08,46238.0,47.2599,47.2992,47.252,47.2835,46238.0
2018-08-27 15:30:00,60.07,60.07,60.03,60.03,32782.0,47.2756,47.2756,47.2442,47.2442,32782.0
2018-08-27 15:35:00,60.04,60.06,60.01,60.01,71332.0,47.252,47.2678,47.2284,47.2284,71332.0
2018-08-27 15:40:00,60.02,60.05,60.01,60.02,68034.0,47.2363,47.2599,47.2284,47.2363,68034.0
2018-08-27 15:45:00,60.02,60.03,60.01,60.03,57207.0,47.2363,47.2442,47.2284,47.2442,57207.0
2018-08-27 15:50:00,60.02,60.03,60.01,60.01,37524.0,47.2363,47.2442,47.2284,47.2284,37524.0
2018-08-27 15:55:00,60.02,60.07,59.99,60.01,246551.0,47.2363,47.2756,47.2127,47.2284,246551.0
2018-08-28 09:30:00,59.93,60.0,59.72,59.76,103955.0,47.1655,47.2205,47.0002,47.0317,103955.0
2018-08-28 09:35:00,59.75,59.86,59.68,59.84,45158.0,47.0238,47.1104,46.9687,47.0946,45158.0
2018-08-28 09:40:00,59.84,59.97,59.73,59.81,74664.0,47.0946,47.1969,47.0081,47.071,74664.0
2018-08-28 09:45:00,59.81,59.99,59.81,59.94,44789.0,47.071,47.2127,47.071,47.1733,44789.0
2018-08-28 09:50:00,59.94,59.97,59.86,59.91,29593.0,47.1733,47.1969,47.1104,47.1497,29593.0
2018-08-28 09:55:00,59.91,60.0,59.9,60.0,35422.0,47.1497,47.2205,47.1418,47.2205,35422.0
2018-08-28 10:00:00,60.01,60.07,59.97,60.02,28971.0,47.2284,47.2756,47.1969,47.2363,28971.0
2018-08-28 10:05:00,60.02,60.17,60.01,60.13,35392.0,47.2363,47.3543,47.2284,47.3229,35392.0
2018-08-28 10:10:00,60.13,60.13,60.04,60.09,28648.0,47.3229,47.3229,47.252,47.2914,28648.0
2018-08-28 10:15:00,60.08,60.15,60.08,60.1,28174.0,47.2835,47.3386,47.2835,47.2992,28174.0
2018-08-28 10:20:00,60.11,60.16,60.09,60.14,20393.0,47.3071,47.3465,47.2914,47.3307,20393.0
2018-08-28 10:25:00,60.14,60.17,60.11,60.16,32324.0,47.3307,47.3543,47.3071,47.3465,32324.0
2018-08-28 10:30:00,60.17,60.27,60.14,60.16,173572.0,47.3543,47.433,47.3307,47.3465,173572.0
2018-08-28 10:35:00,60.16,60.17,60.12,60.17,19244.0,47.3465,47.3543,47.315,47.3543,19244.0
2018-08-28 10:40:00,60.17,60.18,60.09,60.11,19478.0,47.3543,47.3622,47.2914,47.3071,19478.0
2018-08-28 10:45:00,60.11,60.12,59.97,59.97,35836.0,47.3071,47.315,47.1969,47.1969,35836.0
2018-08-28 10:50:00,59.97,60.06,59.96,60.03,15727.0,47.1969,47.2678,47.1891,47.2442,15727.0
2018-08-28 10:55:00,60.03,60.07,60.01,60.05,19871.0,47.2442,47.2756,47.2284,47.2599,19871.0
2018-08-28 11:00:00,60.05,60.05,60.0,60.01,28562.0,47.2599,47.2599,47.2205,47.2284,28562.0
2018-08-28 11:05:00,60.01,60.07,59.99,60.07,36344.0,47.2284,47.2756,47.2127,47.2756,36344.0
2018-08-28 11:10:00,60.06,60.09,60.01,60.07,58922.0,47.2678,47.2914,47.2284,47.2756,58922.0
2018-08-28 11:15:00,60.08,60.08,60.03,60.04,52571.0,47.2835,47.2835,47.2442,47.252,52571.0
2018-08-28 11:20:00,60.04,60.13,60.04,60.13,33801.0,47.252,47.3229,47.252,47.3229,33801.0
2018-08-28 11:25:00,60.13,60.18,60.12,60.17,33260.0,47.3229,47.3622,47.315,47.3543,33260.0
2018-08-28 11:30:00,60.17,60.2,60.13,60.19,22949.0,47.3543,47.378,47.3229,47.3701,22949.0
2018-08-28 11:35:00,60.19,60.22,60.17,60.19,41484.0,47.3701,47.3937,47.3543,47.3701,41484.0
2018-08-28 11:40:00,60.19,60.21,60.18,60.19,19441.0,47.3701,47.3858,47.3622,47.3701,19441.0
2018-08-28 11:45:00,60.19,60.19,60.14,60.15,17965.0,47.3701,47.3701,47.3307,47.3386,17965.0
2018-08-28 11:50:00,60.16,60.22,60.14,60.21,31006.0,47.3465,47.3937,47.3307,47.3858,31006.0
2018-08-28 11:55:00,60.21,60.22,60.17,60.19,14690.0,47.3858,47.3937,47.3543,47.3701,14690.0
2018-08-28 12:00:00,60.19,60.19,60.14,60.18,17888.0,47.3701,47.3701,47.3307,47.3622,17888.0
2018-08-28 12:05:00,60.18,60.2,60.17,60.2,9567.0,47.3622,47.378,47.3543,47.378,9567.0
2018-08-28 12:10:00,60.19,60.26,60.19,60.25,24757.0,47.3701,47.4252,47.3701,47.4173,24757.0
2018-08-28 12:15:00,60.26,60.28,60.26,60.28,12790.0,47.4252,47.4409,47.4252,47.4409,12790.0
2018-08-28 12:20:00,60.28,60.28,60.21,60.22,20260.0,47.4409,47.4409,47.3858,47.3937,20260.0
2018-08-28 12:25:00,60.23,60.24,60.21,60.22,9653.0,47.4016,47.4094,47.3858,47.3937,9653.0
2018-08-28 12:30:00,60.22,60.23,60.18,60.19,9889.0,47.3937,47.4016,47.3622,47.3701,9889.0
2018-08-28 12:35:00,60.19,60.19,60.16,60.16,5916.0,47.3701,47.3701,47.3465,47.3465,5916.0
2018-08-28 12:40:00,60.15,60.16,60.13,60.14,9106.0,47.3386,47.3465,47.3229,47.3307,9106.0
2018-08-28 12:45:00,60.14,60.19,60.12,60.19,13818.0,47.3307,47.3701,47.315,47.3701,13818.0
2018-08-28 12:50:00,60.19,60.19,60.16,60.18,9311.0,47.3701,47.3701,47.3465,47.3622,9311.0
2018-08-28 12:55:00,60.16,60.17,60.14,60.16,6575.0,47.3465,47.3543,47.3307,47.3465,6575.0
2018-08-28 13:00:00,60.17,60.17,60.14,60.17,13270.0,47.3543,47.3543,47.3307,47.3543,13270.0
2018-08-28 13:05:00,60.16,60.17,60.14,60.17,8100.0,47.3465,47.3543,47.3307,47.3543,8100.0
2018-08-28 13:10:00,60.17,60.18,60.12,60.13,12666.0,47.3543,47.3622,47.315,47.3229,12666.0
2018-08-28 13:15:00,60.13,60.15,60.12,60.14,9571.0,47.3229,47.3386,47.315,47.3307,9571.0
2018-08-28 13:20:00,60.14,60.14,60.11,60.14,19414.0,47.3307,47.3307,47.3071,47.3307,19414.0
2018-08-28 13:25:00,60.14,60.14,60.08,60.1,17519.0,47.3307,47.3307,47.2835,47.2992,17519.0
2018-08-28 13:30:00,60.09,60.09,60.05,60.07,12389.0,47.2914,47.2914,47.2599,47.2756,12389.0
2018-08-28 13:35:00,60.06,60.12,60.06,60.11,20171.0,47.2678,47.315,47.2678,47.3071,20171.0
2018-08-28 13:40:00,60.11,60.13,60.11,60.11,8571.0,47.3071,47.3229,47.3071,47.3071,8571.0
2018-08-28 13:45:00,60.11,60.13,60.11,60.13,8164.0,47.3071,47.3229,47.3071,47.3229,8164.0
2018-08-28 13:50:00,60.13,60.15,60.12,60.13,8710.0,47.3229,47.3386,47.315,47.3229,8710.0
2018-08-28 13:55:00,60.12,60.13,60.11,60.12,8381.0,47.315,47.3229,47.3071,47.315,8381.0
2018-08-28 14:00:00,60.12,60.13,60.09,60.1,10500.0,47.315,47.3229,47.2914,47.2992,10500.0
2018-08-28 14:05:00,60.09,60.12,60.09,60.11,7630.0,47.2914,47.315,47.2914,47.3071,7630.0
2018-08-28 14:10:00,60.11,60.12,60.1,60.12,7988.0,47.3071,47.315,47.2992,47.315,7988.0
2018-08-28 14:15:00,60.12,60.12,60.08,60.08,19266.0,47.315,47.315,47.2835,47.2835,19266.0
2018-08-28 14:20:00,60.09,60.1,60.08,60.08,17010.0,47.2914,47.2992,47.2835,47.2835,17010.0
2018-08-28 14:25:00,60.09,60.13,60.08,60.12,20008.0,47.2914,47.3229,47.2835,47.315,20008.0
2018-08-28 14:30:00,60.12,60.13,60.1,60.1,12045.0,47.315,47.3229,47.2992,47.2992,12045.0
2018-08-28 14:35:00,60.1,60.11,60.08,60.09,22685.0,47.2992,47.3071,47.2835,47.2914,22685.0
2018-08-28 14:40:00,60.09,60.14,60.08,60.14,14140.0,47.2914,47.3307,47.2835,47.3307,14140.0
2018-08-28 14:45:00,60.13,60.17,60.12,60.16,11921.0,47.3229,47.3543,47.315,47.3465,11921.0
2018-08-28 14:50:00,60.16,60.19,60.16,60.17,14461.0,47.3465,47.3701,47.3465,47.3543,14461.0
2018-08-28 14:55:00,60.18,60.2,60.16,60.19,14108.0,47.3622,47.378,47.3465,47.3701,14108.0
2018-08-28 15:00:00,60.2,60.2,60.13,60.13,24196.0,47.378,47.378,47.3229,47.3229,24196.0
2018-08-28 15:05:00,60.13,60.17,60.12,60.15,20454.0,47.3229,47.3543,47.315,47.3386,20454.0
2018-08-28 15:10:00,60.14,60.16,60.12,60.15,11642.0,47.3307,47.3465,47.315,47.3386,11642.0
2018-08-28 15:15:00,60.14,60.16,60.12,60.12,16423.0,47.3307,47.3465,47.315,47.315,16423.0
2018-08-28 15:20:00,60.12,60.13,60.07,60.08,18557.0,47.315,47.3229,47.2756,47.2835,18557.0
2018-08-28 15:25:00,60.08,60.11,60.07,60.1,18241.0,47.2835,47.3071,47.2756,47.2992,18241.0
2018-08-28 15:30:00,60.1,60.12,60.05,60.12,32849.0,47.2992,47.315,47.2599,47.315,32849.0
2018-08-28 15:35:00,60.12,60.13,60.08,60.09,33487.0,47.315,47.3229,47.2835,47.2914,33487.0
2018-08-28 15:40:00,60.09,60.12,60.06,60.1,40813.0,47.2914,47.315,47.2678,47.2992,40813.0
2018-08-28 15:45:00,60.09,60.16,60.08,60.16,56864.0,47.2914,47.3465,47.2835,47.3465,56864.0
2018-08-28 15:50:00,60.15,60.21,60.14,60.21,82480.0,47.3386,47.3858,47.3307,47.3858,82480.0
2018-08-28 15:55:00,60.21,60.23,60.18,60.21,281864.0,47.3858,47.4016,47.3622,47.3858,281864.0
2018-08-29 09:30:00,60.1,60.2,60.06,60.14,72388.0,47.2992,47.378,47.2678,47.3307,72388.0
2018-08-29 09:35:00,60.17,60.25,60.15,60.17,31067.0,47.3543,47.4173,47.3386,47.3543,31067.0
2018-08-29 09:40:00,60.17,60.21,60.1,60.16,24908.0,47.3543,47.3858,47.2992,47.3465,24908.0
2018-08-29 09:45:00,60.16,60.17,60.06,60.07,19526.0,47.3465,47.3543,47.2678,47.2756,19526.0
2018-08-29 09:50:00,60.09,60.27,60.08,60.26,58492.0,47.2914,47.433,47.2835,47.4252,58492.0
2018-08-29 09:55:00,60.27,60.42,60.27,60.37,44672.0,47.433,47.5511,47.433,47.5117,44672.0
2018-08-29 10:00:00,60.37,60.39,60.24,60.24,24973.0,47.5117,47.5275,47.4094,47.4094,24973.0
2018-08-29 10:05:00,60.25,60.42,60.16,60.39,61607.0,47.4173,47.5511,47.3465,47.5275,61607.0
2018-08-29 10:10:00,60.4,60.43,60.35,60.39,34873.0,47.5354,47.559,47.496,47.5275,34873.0
2018-08-29 10:15:00,60.39,60.5,60.39,60.49,71987.0,47.5275,47.6141,47.5275,47.6062,71987.0
2018-08-29 10:20:00,60.49,60.66,60.48,60.62,105974.0,47.6062,47.74,47.5983,47.7085,105974.0
2018-08-29 10:25:00,60.6,60.89,60.6,60.84,296569.0,47.6928,47.921,47.6928,47.8816,296569.0
2018-08-29 10:30:00,60.85,60.86,60.68,60.74,29079.0,47.8895,47.8974,47.7557,47.8029,29079.0
2018-08-29 10:35:00,60.74,60.76,60.67,60.73,37963.0,47.8029,47.8187,47.7478,47.7951,37963.0
2018-08-29 10:40:00,60.72,60.78,60.69,60.69,31984.0,47.7872,47.8344,47.7636,47.7636,31984.0
2018-08-29 10:45:00,60.7,60.73,60.68,60.73,23551.0,47.7715,47.7951,47.7557,47.7951,23551.0
2018-08-29 10:50:00,60.73,60.73,60.67,60.7,21912.0,47.7951,47.7951,47.7478,47.7715,21912.0
2018-08-29 10:55:00,60.71,60.71,60.63,60.7,25528.0,47.7793,47.7793,47.7164,47.7715,25528.0
2018-08-29 11:00:00,60.69,60.75,60.68,60.71,22471.0,47.7636,47.8108,47.7557,47.7793,22471.0
2018-08-29 11:05:00,60.7,60.74,60.68,60.69,28632.0,47.7715,47.8029,47.7557,47.7636,28632.0
2018-08-29 11:10:00,60.68,60.8,60.68,60.8,36720.0,47.7557,47.8502,47.7557,47.8502,36720.0
2018-08-29 11:15:00,60.79,60.87,60.77,60.84,35162.0,47.8423,47.9052,47.8265,47.8816,35162.0
2018-08-29 11:20:00,60.83,60.84,60.77,60.82,15778.0,47.8738,47.8816,47.8265,47.8659,15778.0
2018-08-29 11:25:00,60.82,60.84,60.79,60.82,18370.0,47.8659,47.8816,47.8423,47.8659,18370.0
2018-08-29 11:30:00,60.82,60.84,60.78,60.78,24449.0,47.8659,47.8816,47.8344,47.8344,24449.0
2018-08-29 11:35:00,60.79,60.79,60.74,60.77,15653.0,47.8423,47.8423,47.8029,47.8265,15653.0
2018-08-29 11:40:00,60.76,60.79,60.75,60.79,10689.0,47.8187,47.8423,47.8108,47.8423,10689.0
2018-08-29 11:45:00,60.79,60.79,60.73,60.76,15683.0,47.8423,47.8423,47.7951,47.8187,15683.0
2018-08-29 11:50:00,60.75,60.78,60.73,60.78,16083.0,47.8108,47.8344,47.7951,47.8344,16083.0
2018-08-29 11:55:00,60.78,60.87,60.77,60.85,36667.0,47.8344,47.9052,47.8265,47.8895,36667.0
2018-08-29 12:00:00,60.86,60.86,60.76,60.83,62670.0,47.8974,47.8974,47.8187,47.8738,62670.0
2018-08-29 12:05:00,60.83,60.85,60.79,60.8,32783.0,47.8738,47.8895,47.8423,47.8502,32783.0
2018-08-29 12:10:00,60.79,60.86,60.79,60.83,17250.0,47.8423,47.8974,47.8423,47.8738,17250.0
2018-08-29 12:15:00,60.83,60.86,60.82,60.84,17713.0,47.8738,47.8974,47.8659,47.8816,17713.0
2018-08-29 12:20:00,60.83,60.89,60.83,60.88,25181.0,47.8738,47.921,47.8738,47.9131,25181.0
2018-08-29 12:25:00,60.87,60.89,60.86,60.88,23277.0,47.9052,47.921,47.8974,47.9131,23277.0
2018-08-29 12:30:00,60.87,60.89,60.86,60.88,19542.0,47.9052,47.921,47.8974,47.9131,19542.0
2018-08-29 12:35:00,60.88,60.89,60.85,60.89,15988.0,47.9131,47.921,47.8895,47.921,15988.0
2018-08-29 12:40:00,60.88,60.95,60.88,60.92,46123.0,47.9131,47.9682,47.9131,47.9446,46123.0
2018-08-29 12:45:00,60.92,60.92,60.86,60.89,22635.0,47.9446,47.9446,47.8974,47.921,22635.0
2018-08-29 12:50:00,60.9,60.96,60.89,60.96,25600.0,47.9289,47.9761,47.921,47.9761,25600.0
2018-08-29 12:55:00,60.95,60.97,60.92,60.94,32020.0,47.9682,47.9839,47.9446,47.9603,32020.0
2018-08-29 13:00:00,60.94,60.98,60.92,60.96,30517.0,47.9603,47.9918,47.9446,47.9761,30517.0
2018-08-29 13:05:00,60.97,60.97,60.93,60.95,35329.0,47.9839,47.9839,47.9525,47.9682,35329.0
2018-08-29 13:10:00,60.95,60.95,60.9,60.9,36084.0,47.9682,47.9682,47.9289,47.9289,36084.0
2018-08-29 13:15:00,60.91,60.93,60.9,60.91,11628.0,47.9367,47.9525,47.9289,47.9367,11628.0
2018-08-29 13:20:00,60.91,60.94,60.89,60.94,22222.0,47.9367,47.9603,47.921,47.9603,22222.0
2018-08-29 13:25:00,60.94,60.97,60.93,60.97,14391.0,47.9603,47.9839,47.9525,47.9839,14391.0
2018-08-29 13:30:00,60.96,60.97,60.92,60.95,15718.0,47.9761,47.9839,47.9446,47.9682,15718.0
2018-08-29 13:35:00,60.95,60.96,60.93,60.94,17186.0,47.9682,47.9761,47.9525,47.9603,17186.0
2018-08-29 13:40:00,60.94,60.94,60.9,60.9,21091.0,47.9603,47.9603,47.9289,47.9289,21091.0
2018-08-29 13:45:00,60.9,60.92,60.88,60.91,16910.0,47.9289,47.9446,47.9131,47.9367,16910.0
2018-08-29 13:50:00,60.92,60.92,60.87,60.9,28859.0,47.9446,47.9446,47.9052,47.9289,28859.0
2018-08-29 13:55:00,60.9,60.94,60.9,60.94,34042.0,47.9289,47.9603,47.9289,47.9603,34042.0
2018-08-29 14:00:00,60.94,60.97,60.92,60.95,38151.0,47.9603,47.9839,47.9446,47.9682,38151.0
2018-08-29 14:05:00,60.95,61.01,60.95,61.01,39600.0,47.9682,48.0154,47.9682,48.0154,39600.0
2018-08-29 14:10:00,61.01,61.08,61.0,61.07,41164.0,48.0154,48.0705,48.0076,48.0626,41164.0
2018-08-29 14:15:00,61.06,61.09,61.05,61.06,21172.0,48.0548,48.0784,48.0469,48.0548,21172.0
2018-08-29 14:20:00,61.05,61.07,61.05,61.07,18753.0,48.0469,48.0626,48.0469,48.0626,18753.0
2018-08-29 14:25:00,61.07,61.12,61.05,61.11,54097.0,48.0626,48.102,48.0469,48.0941,54097.0
2018-08-29 14:30:00,61.1,61.15,61.09,61.15,26864.0,48.0863,48.1256,48.0784,48.1256,26864.0
2018-08-29 14:35:00,61.15,61.17,61.12,61.16,55859.0,48.1256,48.1413,48.102,48.1335,55859.0
2018-08-29 14:40:00,61.16,61.19,61.14,61.17,55454.0,48.1335,48.1571,48.1177,48.1413,55454.0
2018-08-29 14:45:00,61.16,61.21,61.15,61.2,68167.0,48.1335,48.1728,48.1256,48.165,68167.0
2018-08-29 14:50:00,61.2,61.22,61.16,61.2,47638.0,48.165,48.1807,48.1335,48.165,47638.0
2018-08-29 14:55:00,61.2,61.21,61.16,61.21,37353.0,48.165,48.1728,48.1335,48.1728,37353.0
2018-08-29 15:00:00,61.21,61.23,61.19,61.22,69861.0,48.1728,48.1886,48.1571,48.1807,69861.0
2018-08-29 15:05:00,61.22,61.24,61.19,61.23,39562.0,48.1807,48.1964,48.1571,48.1886,39562.0
2018-08-29 15:10:00,61.24,61.24,61.17,61.18,31406.0,48.1964,48.1964,48.1413,48.1492,31406.0
2018-08-29 15:15:00,61.18,61.21,61.14,61.17,47682.0,48.1492,48.1728,48.1177,48.1413,47682.0
2018-08-29 15:20:00,61.17,61.22,61.16,61.19,34403.0,48.1413,48.1807,48.1335,48.1571,34403.0
2018-08-29 15:25:00,61.2,61.22,61.19,61.21,43961.0,48.165,48.1807,48.1571,48.1728,43961.0
2018-08-29 15:30:00,61.21,61.25,61.21,61.24,64259.0,48.1728,48.2043,48.1728,48.1964,64259.0
2018-08-29 15:35:00,61.23,61.25,61.2,61.2,65561.0,48.1886,48.2043,48.165,48.165,65561.0
2018-08-29 15:40:00,61.21,61.23,61.2,61.23,96052.0,48.1728,48.1886,48.165,48.1886,96052.0
2018-08-29 15:45:00,61.23,61.24,61.21,61.23,117163.0,48.1886,48.1964,48.1728,48.1886,117163.0
2018-08-29 15:50:00,61.23,61.24,61.15,61.19,150617.0,48.1886,48.1964,48.1256,48.1571,150617.0
2018-08-29 15:55:00,61.19,61.2,61.11,61.13,337071.0,48.1571,48.165,48.0941,48.1099,337071.0
2018-08-30 09:30:00,61.05,61.1,60.93,61.07,99157.0,48.0469,48.0863,47.9525,48.0626,99157.0
2018-08-30 09:35:00,61.06,61.2,61.04,61.18,33875.0,48.0548,48.165,48.039,48.1492,33875.0
2018-08-30 09:40:00,61.18,61.23,61.14,61.15,24761.0,48.1492,48.1886,48.1177,48.1256,24761.0
2018-08-30 09:45:00,61.14,61.15,61.05,61.07,65447.0,48.1177,48.1256,48.0469,48.0626,65447.0
2018-08-30 09:50:00,61.06,61.07,60.91,60.91,44359.0,48.0548,48.0626,47.9367,47.9367,44359.0
2018-08-30 09:55:00,60.91,60.93,60.74,60.78,75298.0,47.9367,47.9525,47.8029,47.8344,75298.0
2018-08-30 10:00:00,60.78,60.84,60.74,60.83,43642.0,47.8344,47.8816,47.8029,47.8738,43642.0
2018-08-30 10:05:00,60.83,61.07,60.83,61.04,73825.0,47.8738,48.0626,47.8738,48.039,73825.0
2018-08-30 10:10:00,61.03,61.08,60.98,60.98,33883.0,48.0312,48.0705,47.9918,47.9918,33883.0
2018-08-30 10:15:00,60.98,61.06,60.98,61.03,43301.0,47.9918,48.0548,47.9918,48.0312,43301.0
2018-08-30 10:20:00,61.02,61.03,60.93,60.94,20935.0,48.0233,48.0312,47.9525,47.9603,20935.0
2018-08-30 10:25:00,60.94,60.99,60.93,60.98,26987.0,47.9603,47.9997,47.9525,47.9918,26987.0
2018-08-30 10:30:00,60.96,60.98,60.88,60.96,30540.0,47.9761,47.9918,47.9131,47.9761,30540.0
2018-08-30 10:35:00,60.96,60.98,60.88,60.89,27914.0,47.9761,47.9918,47.9131,47.921,27914.0
2018-08-30 10:40:00,60.89,60.91,60.84,60.87,49602.0,47.921,47.9367,47.8816,47.9052,49602.0
2018-08-30 10:45:00,60.86,60.93,60.84,60.91,30037.0,47.8974,47.9525,47.8816,47.9367,30037.0
2018-08-30 10:50:00,60.9,60.95,60.9,60.93,28404.0,47.9289,47.9682,47.9289,47.9525,28404.0
2018-08-30 10:55:00,60.93,60.96,60.93,60.95,27873.0,47.9525,47.9761,47.9525,47.9682,27873.0
2018-08-30 11:00:00,60.96,60.98,60.89,60.92,38173.0,47.9761,47.9918,47.921,47.9446,38173.0
2018-08-30 11:05:00,60.92,60.94,60.88,60.94,61312.0,47.9446,47.9603,47.9131,47.9603,61312.0
2018-08-30 11:10:00,60.94,60.98,60.9,60.92,34937.0,47.9603,47.9918,47.9289,47.9446,34937.0
2018-08-30 11:15:00,60.93,60.98,60.91,60.94,49738.0,47.9525,47.9918,47.9367,47.9603,49738.0
2018-08-30 11:20:00,60.94,60.97,60.93,60.95,41930.0,47.9603,47.9839,47.9525,47.9682,41930.0
2018-08-30 11:25:00,60.95,60.96,60.9,60.91,33228.0,47.9682,47.9761,47.9289,47.9367,33228.0
2018-08-30 11:30:00,60.91,60.96,60.9,60.92,86066.0,47.9367,47.9761,47.9289,47.9446,86066.0
2018-08-30 11:35:00,60.92,60.93,60.87,60.88,18266.0,47.9446,47.9525,47.9052,47.9131,18266.0
2018-08-30 11:40:00,60.87,60.92,60.85,60.91,32515.0,47.9052,47.9446,47.8895,47.9367,32515.0
2018-08-30 11:45:00,60.92,60.92,60.89,60.91,40487.0,47.9446,47.9446,47.921,47.9367,40487.0
2018-08-30 11:50:00,60.92,60.94,60.9,60.93,27065.0,47.9446,47.9603,47.9289,47.9525,27065.0
2018-08-30 11:55:00,60.93,60.96,60.91,60.94,79045.0,47.9525,47.9761,47.9367,47.9603,79045.0
2018-08-30 12:00:00,60.94,60.96,60.92,60.95,37320.0,47.9603,47.9761,47.9446,47.9682,37320.0
2018-08-30 12:05:00,60.94,60.95,60.93,60.94,20375.0,47.9603,47.9682,47.9525,47.9603,20375.0
2018-08-30 12:10:00,60.94,60.96,60.91,60.94,29446.0,47.9603,47.9761,47.9367,47.9603,29446.0
2018-08-30 12:15:00,60.94,60.96,60.93,60.93,15452.0,47.9603,47.9761,47.9525,47.9525,15452.0
2018-08-30 12:20:00,60.94,60.94,60.92,60.93,19634.0,47.9603,47.9603,47.9446,47.9525,19634.0
2018-08-30 12:25:00,60.94,60.95,60.93,60.95,10791.0,47.9603,47.9682,47.9525,47.9682,10791.0
2018-08-30 12:30:00,60.96,60.96,60.91,60.95,21442.0,47.9761,47.9761,47.9367,47.9682,21442.0
2018-08-30 12:35:00,60.95,60.95,60.92,60.94,17006.0,47.9682,47.9682,47.9446,47.9603,17006.0
2018-08-30 12:40:00,60.94,60.94,60.92,60.93,13893.0,47.9603,47.9603,47.9446,47.9525,13893.0
2018-08-30 12:45:00,60.94,60.94,60.9,60.92,10954.0,47.9603,47.9603,47.9289,47.9446,10954.0
2018-08-30 12:50:00,60.91,60.96,60.91,60.96,22750.0,47.9367,47.9761,47.9367,47.9761,22750.0
2018-08-30 12:55:00,60.96,60.96,60.94,60.95,8887.0,47.9761,47.9761,47.9603,47.9682,8887.0
2018-08-30 13:00:00,60.95,60.96,60.92,60.92,15815.0,47.9682,47.9761,47.9446,47.9446,15815.0
2018-08-30 13:05:00,60.93,60.96,60.92,60.94,19485.0,47.9525,47.9761,47.9446,47.9603,19485.0
2018-08-30 13:10:00,60.94,60.94,60.89,60.9,25732.0,47.9603,47.9603,47.921,47.9289,25732.0
2018-08-30 13:15:00,60.89,60.9,60.79,60.8,28338.0,47.921,47.9289,47.8423,47.8502,28338.0
2018-08-30 13:20:00,60.8,60.82,60.78,60.82,22325.0,47.8502,47.8659,47.8344,47.8659,22325.0
2018-08-30 13:25:00,60.82,60.82,60.79,60.8,6215.0,47.8659,47.8659,47.8423,47.8502,6215.0
2018-08-30 13:30:00,60.8,60.8,60.76,60.79,33503.0,47.8502,47.8502,47.8187,47.8423,33503.0
2018-08-30 13:35:00,60.79,60.82,60.78,60.82,20524.0,47.8423,47.8659,47.8344,47.8659,20524.0
2018-08-30 13:40:00,60.82,60.82,60.78,60.79,18631.0,47.8659,47.8659,47.8344,47.8423,18631.0
2018-08-30 13:45:00,60.8,60.81,60.79,60.8,15189.0,47.8502,47.858,47.8423,47.8502,15189.0
2018-08-30 13:50:00,60.81,60.83,60.8,60.83,21780.0,47.858,47.8738,47.8502,47.8738,21780.0
2018-08-30 13:55:00,60.82,60.85,60.8,60.82,21910.0,47.8659,47.8895,47.8502,47.8659,21910.0
2018-08-30 14:00:00,60.82,60.84,60.8,60.84,9059.0,47.8659,47.8816,47.8502,47.8816,9059.0
2018-08-30 14:05:00,60.85,60.85,60.76,60.76,21804.0,47.8895,47.8895,47.8187,47.8187,21804.0
2018-08-30 14:10:00,60.76,60.81,60.76,60.8,21590.0,47.8187,47.858,47.8187,47.8502,21590.0
2018-08-30 14:15:00,60.8,60.81,60.6,60.61,51437.0,47.8502,47.858,47.6928,47.7006,51437.0
2018-08-30 14:20:00,60.6,60.68,60.54,60.65,31413.0,47.6928,47.7557,47.6455,47.7321,31413.0
2018-08-30 14:25:00,60.64,60.7,60.63,60.63,25639.0,47.7242,47.7715,47.7164,47.7164,25639.0
2018-08-30 14:30:00,60.61,60.69,60.61,60.68,23684.0,47.7006,47.7636,47.7006,47.7557,23684.0
2018-08-30 14:35:00,60.68,60.72,60.67,60.7,20909.0,47.7557,47.7872,47.7478,47.7715,20909.0
2018-08-30 14:40:00,60.7,60.7,60.58,60.59,30095.0,47.7715,47.7715,47.677,47.6849,30095.0
2018-08-30 14:45:00,60.59,60.62,60.57,60.6,24537.0,47.6849,47.7085,47.6691,47.6928,24537.0
2018-08-30 14:50:00,60.6,60.6,60.53,60.55,18116.0,47.6928,47.6928,47.6377,47.6534,18116.0
2018-08-30 14:55:00,60.55,60.55,60.49,60.53,24485.0,47.6534,47.6534,47.6062,47.6377,24485.0
2018-08-30 15:00:00,60.52,60.57,60.48,60.55,82190.0,47.6298,47.6691,47.5983,47.6534,82190.0
2018-08-30 15:05:00,60.56,60.61,60.55,60.58,69277.0,47.6613,47.7006,47.6534,47.677,69277.0
2018-08-30 15:10:00,60.59,60.61,60.55,60.59,21195.0,47.6849,47.7006,47.6534,47.6849,21195.0
2018-08-30 15:15:00,60.59,60.61,60.56,60.59,39556.0,47.6849,47.7006,47.6613,47.6849,39556.0
2018-08-30 15:20:00,60.59,60.63,60.58,60.61,63349.0,47.6849,47.7164,47.677,47.7006,63349.0
2018-08-30 15:25:00,60.6,60.66,60.59,60.65,77311.0,47.6928,47.74,47.6849,47.7321,77311.0
2018-08-30 15:30:00,60.66,60.71,60.65,60.71,52942.0,47.74,47.7793,47.7321,47.7793,52942.0
2018-08-30 15:35:00,60.71,60.71,60.61,60.68,51390.0,47.7793,47.7793,47.7006,47.7557,51390.0
2018-08-30 15:40:00,60.67,60.69,60.63,60.68,72256.0,47.7478,47.7636,47.7164,47.7557,72256.0
2018-08-30 15:45:00,60.68,60.69,60.6,60.6,88321.0,47.7557,47.7636,47.6928,47.6928,88321.0
2018-08-30 15:50:00,60.6,60.64,60.55,60.62,127591.0,47.6928,47.7242,47.6534,47.7085,127591.0
2018-08-30 15:55:00,60.63,60.74,60.6,60.7,268564.0,47.7164,47.8029,47.6928,47.7715,268564.0
2018-08-31 09:30:00,60.47,60.67,60.47,60.56,43015.0,47.5904,47.7478,47.5904,47.6613,43015.0
2018-08-31 09:35:00,60.55,60.59,60.39,60.41,13688.0,47.6534,47.6849,47.5275,47.5432,13688.0
2018-08-31 09:40:00,60.41,60.46,60.34,60.46,10484.0,47.5432,47.5826,47.4881,47.5826,10484.0
2018-08-31 09:45:00,60.49,60.54,60.42,60.44,20157.0,47.6062,47.6455,47.5511,47.5668,20157.0
2018-08-31 09:50:00,60.44,60.52,60.39,60.46,25118.0,47.5668,47.6298,47.5275,47.5826,25118.0
2018-08-31 09:55:00,60.46,60.52,60.37,60.48,56986.0,47.5826,47.6298,47.5117,47.5983,56986.0
2018-08-31 10:00:00,60.49,60.6,60.48,60.59,16675.0,47.6062,47.6928,47.5983,47.6849,16675.0
2018-08-31 10:05:00,60.6,60.62,60.53,60.54,17813.0,47.6928,47.7085,47.6377,47.6455,17813.0
2018-08-31 10:10:00,60.53,60.59,60.5,60.57,14330.0,47.6377,47.6849,47.6141,47.6691,14330.0
2018-08-31 10:15:00,60.57,60.62,60.55,60.59,14553.0,47.6691,47.7085,47.6534,47.6849,14553.0
2018-08-31 10:20:00,60.59,60.7,60.59,60.68,19329.0,47.6849,47.7715,47.6849,47.7557,19329.0
2018-08-31 10:25:00,60.67,60.68,60.56,60.62,15986.0,47.7478,47.7557,47.6613,47.7085,15986.0
2018-08-31 10:30:00,60.62,60.68,60.6,60.61,27441.0,47.7085,47.7557,47.6928,47.7006,27441.0
2018-08-31 10:35:00,60.6,60.66,60.58,60.63,18576.0,47.6928,47.74,47.677,47.7164,18576.0
2018-08-31 10:40:00,60.62,60.62,60.53,60.55,17228.0,47.7085,47.7085,47.6377,47.6534,17228.0
2018-08-31 10:45:00,60.55,60.55,60.46,60.47,25721.0,47.6534,47.6534,47.5826,47.5904,25721.0
2018-08-31 10:50:00,60.47,60.48,60.44,60.47,21300.0,47.5904,47.5983,47.5668,47.5904,21300.0
2018-08-31 10:55:00,60.47,60.57,60.45,60.57,32536.0,47.5904,47.6691,47.5747,47.6691,32536.0
2018-08-31 11:00:00,60.58,60.64,60.57,60.62,22644.0,47.677,47.7242,47.6691,47.7085,22644.0
2018-08-31 11:05:00,60.63,60.63,60.57,60.57,23164.0,47.7164,47.7164,47.6691,47.6691,23164.0
2018-08-31 11:10:00,60.56,60.57,60.51,60.52,19742.0,47.6613,47.6691,47.6219,47.6298,19742.0
2018-08-31 11:15:00,60.51,60.55,60.49,60.49,17104.0,47.6219,47.6534,47.6062,47.6062,17104.0
2018-08-31 11:20:00,60.49,60.49,60.43,60.46,20831.0,47.6062,47.6062,47.559,47.5826,20831.0
2018-08-31 11:25:00,60.46,60.47,60.42,60.44,23955.0,47.5826,47.5904,47.5511,47.5668,23955.0
2018-08-31 11:30:00,60.44,60.48,60.44,60.46,18015.0,47.5668,47.5983,47.5668,47.5826,18015.0
2018-08-31 11:35:00,60.46,60.54,60.46,60.52,20676.0,47.5826,47.6455,47.5826,47.6298,20676.0
2018-08-31 11:40:00,60.51,60.52,60.39,60.39,15094.0,47.6219,47.6298,47.5275,47.5275,15094.0
2018-08-31 11:45:00,60.4,60.44,60.39,60.43,15225.0,47.5354,47.5668,47.5275,47.559,15225.0
2018-08-31 11:50:00,60.43,60.5,60.41,60.48,19321.0,47.559,47.6141,47.5432,47.5983,19321.0
2018-08-31 11:55:00,60.48,60.49,60.45,60.48,14071.0,47.5983,47.6062,47.5747,47.5983,14071.0
2018-08-31 12:00:00,60.48,60.48,60.42,60.43,21843.0,47.5983,47.5983,47.5511,47.559,21843.0
2018-08-31 12:05:00,60.42,60.42,60.36,60.38,21062.0,47.5511,47.5511,47.5039,47.5196,21062.0
2018-08-31 12:10:00,60.39,60.39,60.35,60.37,20797.0,47.5275,47.5275,47.496,47.5117,20797.0
2018-08-31 12:15:00,60.37,60.43,60.36,60.43,25086.0,47.5117,47.559,47.5039,47.559,25086.0
2018-08-31 12:20:00,60.43,60.46,60.42,60.45,12733.0,47.559,47.5826,47.5511,47.5747,12733.0
2018-08-31 12:25:00,60.45,60.48,60.43,60.47,15988.0,47.5747,47.5983,47.559,47.5904,15988.0
2018-08-31 12:30:00,60.47,60.49,60.38,60.4,43718.0,47.5904,47.6062,47.5196,47.5354,43718.0
2018-08-31 12:35:00,60.41,60.44,60.37,60.38,16583.0,47.5432,47.5668,47.5117,47.5196,16583.0
2018-08-31 12:40:00,60.37,60.4,60.37,60.38,13516.0,47.5117,47.5354,47.5117,47.5196,13516.0
2018-08-31 12:45:00,60.38,60.39,60.36,60.37,7511.0,47.5196,47.5275,47.5039,47.5117,7511.0
2018-08-31 12:50:00,60.37,60.39,60.36,60.38,12154.0,47.5117,47.5275,47.5039,47.5196,12154.0
2018-08-31 12:55:00,60.37,60.39,60.33,60.34,15175.0,47.5117,47.5275,47.4803,47.4881,15175.0
2018-08-31 13:00:00,60.34,60.36,60.33,60.34,12264.0,47.4881,47.5039,47.4803,47.4881,12264.0
2018-08-31 13:05:00,60.33,60.37,60.33,60.36,10051.0,47.4803,47.5117,47.4803,47.5039,10051.0
2018-08-31 13:10:00,60.36,60.4,60.35,60.39,10237.0,47.5039,47.5354,47.496,47.5275,10237.0
2018-08-31 13:15:00,60.39,60.41,60.36,60.36,8920.0,47.5275,47.5432,47.5039,47.5039,8920.0
2018-08-31 13:20:00,60.36,60.41,60.34,60.39,10275.0,47.5039,47.5432,47.4881,47.5275,10275.0
2018-08-31 13:25:00,60.39,60.41,60.37,60.39,14676.0,47.5275,47.5432,47.5117,47.5275,14676.0
2018-08-31 13:30:00,60.38,60.41,60.36,60.41,8781.0,47.5196,47.5432,47.5039,47.5432,8781.0
2018-08-31 13:35:00,60.41,60.42,60.38,60.38,7845.0,47.5432,47.5511,47.5196,47.5196,7845.0
2018-08-31 13:40:00,60.38,60.39,60.36,60.37,7070.0,47.5196,47.5275,47.5039,47.5117,7070.0
2018-08-31 13:45:00,60.37,60.41,60.37,60.41,11181.0,47.5117,47.5432,47.5117,47.5432,11181.0
2018-08-31 13:50:00,60.41,60.41,60.38,60.39,10025.0,47.5432,47.5432,47.5196,47.5275,10025.0
2018-08-31 13:55:00,60.39,60.39,60.33,60.36,18518.0,47.5275,47.5275,47.4803,47.5039,18518.0
2018-08-31 14:00:00,60.35,60.36,60.32,60.32,17381.0,47.496,47.5039,47.4724,47.4724,17381.0
2018-08-31 14:05:00,60.32,60.34,60.31,60.33,9150.0,47.4724,47.4881,47.4645,47.4803,9150.0
2018-08-31 14:10:00,60.33,60.33,60.27,60.29,28748.0,47.4803,47.4803,47.433,47.4488,28748.0
2018-08-31 14:15:00,60.29,60.3,60.28,60.28,11334.0,47.4488,47.4567,47.4409,47.4409,11334.0
2018-08-31 14:20:00,60.27,60.28,60.24,60.27,22505.0,47.433,47.4409,47.4094,47.433,22505.0
2018-08-31 14:25:00,60.26,60.29,60.25,60.27,9753.0,47.4252,47.4488,47.4173,47.433,9753.0
2018-08-31 14:30:00,60.27,60.28,60.26,60.26,14537.0,47.433,47.4409,47.4252,47.4252,14537.0
2018-08-31 14:35:00,60.26,60.27,60.23,60.25,22106.0,47.4252,47.433,47.4016,47.4173,22106.0
2018-08-31 14:40:00,60.25,60.27,60.24,60.26,14666.0,47.4173,47.433,47.4094,47.4252,14666.0
2018-08-31 14:45:00,60.25,60.28,60.25,60.27,22108.0,47.4173,47.4409,47.4173,47.433,22108.0
2018-08-31 14:50:00,60.27,60.28,60.21,60.23,28700.0,47.433,47.4409,47.3858,47.4016,28700.0
2018-08-31 14:55:00,60.23,60.27,60.22,60.23,30047.0,47.4016,47.433,47.3937,47.4016,30047.0
2018-08-31 15:00:00,60.24,60.3,60.24,60.29,17820.0,47.4094,47.4567,47.4094,47.4488,17820.0
2018-08-31 15:05:00,60.29,60.29,60.26,60.28,17751.0,47.4488,47.4488,47.4252,47.4409,17751.0
2018-08-31 15:10:00,60.28,60.28,60.26,60.27,16005.0,47.4409,47.4409,47.4252,47.433,16005.0
2018-08-31 15:15:00,60.28,60.32,60.24,60.3,43743.0,47.4409,47.4724,47.4094,47.4567,43743.0
2018-08-31 15:20:00,60.3,60.31,60.25,60.29,22239.0,47.4567,47.4645,47.4173,47.4488,22239.0
2018-08-31 15:25:00,60.28,60.29,60.25,60.28,19478.0,47.4409,47.4488,47.4173,47.4409,19478.0
2018-08-31 15:30:00,60.28,60.4,60.28,60.39,45418.0,47.4409,47.5354,47.4409,47.5275,45418.0
2018-08-31 15:35:00,60.4,60.46,60.39,60.45,49955.0,47.5354,47.5826,47.5275,47.5747,49955.0
2018-08-31 15:40:00,60.44,60.49,60.43,60.48,39445.0,47.5668,47.6062,47.559,47.5983,39445.0
2018-08-31 15:45:00,60.48,60.5,60.45,60.5,75134.0,47.5983,47.6141,47.5747,47.6141,75134.0
2018-08-31 15:50:00,60.5,60.53,60.48,60.53,57256.0,47.6141,47.6377,47.5983,47.6377,57256.0
2018-08-31 15:55:00,60.52,60.61,60.51,60.54,330808.0,47.6298,47.7006,47.6219,47.6455,330808.0
2018-09-04 09:30:00,60.5,60.67,60.35,60.44,88117.0,47.6141,47.7478,47.496,47.5668,88117.0
2018-09-04 09:35:00,60.43,60.49,60.34,60.38,30428.0,47.559,47.6062,47.4881,47.5196,30428.0
2018-09-04 09:40:00,60.38,60.42,60.27,60.27,39143.0,47.5196,47.5511,47.433,47.433,39143.0
2018-09-04 09:45:00,60.28,60.41,60.26,60.39,62002.0,47.4409,47.5432,47.4252,47.5275,62002.0
2018-09-04 09:50:00,60.39,60.46,60.32,60.44,30089.0,47.5275,47.5826,47.4724,47.5668,30089.0
2018-09-04 09:55:00,60.44,60.57,60.38,60.41,60890.0,47.5668,47.6691,47.5196,47.5432,60890.0
2018-09-04 10:00:00,60.44,60.62,60.44,60.51,40218.0,47.5668,47.7085,47.5668,47.6219,40218.0
2018-09-04 10:05:00,60.5,60.6,60.49,60.57,81316.0,47.6141,47.6928,47.6062,47.6691,81316.0
2018-09-04 10:10:00,60.58,60.67,60.57,60.62,72919.0,47.677,47.7478,47.6691,47.7085,72919.0
2018-09-04 10:15:00,60.63,60.64,60.59,60.6,42050.0,47.7164,47.7242,47.6849,47.6928,42050.0
2018-09-04 10:20:00,60.61,60.69,60.6,60.66,33225.0,47.7006,47.7636,47.6928,47.74,33225.0
2018-09-04 10:25:00,60.66,60.66,60.55,60.58,31448.0,47.74,47.74,47.6534,47.677,31448.0
2018-09-04 10:30:00,60.57,60.57,60.48,60.49,31241.0,47.6691,47.6691,47.5983,47.6062,31241.0
2018-09-04 10:35:00,60.49,60.49,60.43,60.45,37544.0,47.6062,47.6062,47.559,47.5747,37544.0
2018-09-04 10:40:00,60.45,60.5,60.42,60.47,38265.0,47.5747,47.6141,47.5511,47.5904,38265.0
2018-09-04 10:45:00,60.48,60.55,60.43,60.55,36110.0,47.5983,47.6534,47.559,47.6534,36110.0
2018-09-04 10:50:00,60.55,60.55,60.5,60.55,33591.0,47.6534,47.6534,47.6141,47.6534,33591.0
2018-09-04 10:55:00,60.55,60.59,60.55,60.56,24791.0,47.6534,47.6849,47.6534,47.6613,24791.0
2018-09-04 11:00:00,60.55,60.55,60.48,60.49,34146.0,47.6534,47.6534,47.5983,47.6062,34146.0
2018-09-04 11:05:00,60.49,60.54,60.47,60.54,38944.0,47.6062,47.6455,47.5904,47.6455,38944.0
2018-09-04 11:10:00,60.54,60.55,60.43,60.46,51822.0,47.6455,47.6534,47.559,47.5826,51822.0
2018-09-04 11:15:00,60.45,60.51,60.45,60.51,22595.0,47.5747,47.6219,47.5747,47.6219,22595.0
2018-09-04 11:20:00,60.51,60.51,60.44,60.44,40276.0,47.6219,47.6219,47.5668,47.5668,40276.0
2018-09-04 11:25:00,60.44,60.44,60.13,60.17,149081.0,47.5668,47.5668,47.3229,47.3543,149081.0
2018-09-04 11:30:00,60.16,60.18,60.11,60.17,33120.0,47.3465,47.3622,47.3071,47.3543,33120.0
2018-09-04 11:35:00,60.16,60.23,60.16,60.19,43718.0,47.3465,47.4016,47.3465,47.3701,43718.0
2018-09-04 11:40:00,60.19,60.2,60.13,60.15,16939.0,47.3701,47.378,47.3229,47.3386,16939.0
2018-09-04 11:45:00,60.14,60.17,60.08,60.1,27896.0,47.3307,47.3543,47.2835,47.2992,27896.0
2018-09-04 11:50:00,60.1,60.12,60.03,60.04,33145.0,47.2992,47.315,47.2442,47.252,33145.0
2018-09-04 11:55:00,60.04,60.08,60.0,60.04,27626.0,47.252,47.2835,47.2205,47.252,27626.0
2018-09-04 12:00:00,60.05,60.06,60.01,60.03,24899.0,47.2599,47.2678,47.2284,47.2442,24899.0
2018-09-04 12:05:00,60.04,60.06,60.02,60.03,29691.0,47.252,47.2678,47.2363,47.2442,29691.0
2018-09-04 12:10:00,60.02,60.03,59.98,59.99,24833.0,47.2363,47.2442,47.2048,47.2127,24833.0
2018-09-04 12:15:00,59.98,59.99,59.93,59.95,23773.0,47.2048,47.2127,47.1655,47.1812,23773.0
2018-09-04 12:20:00,59.95,59.96,59.88,59.89,29370.0,47.1812,47.1891,47.1261,47.134,29370.0
2018-09-04 12:25:00,59.9,59.92,59.89,59.91,22617.0,47.1418,47.1576,47.134,47.1497,22617.0
2018-09-04 12:30:00,59.92,59.92,59.89,59.9,15854.0,47.1576,47.1576,47.134,47.1418,15854.0
2018-09-04 12:35:00,59.91,60.0,59.9,59.98,117425.0,47.1497,47.2205,47.1418,47.2048,117425.0
2018-09-04 12:40:00,59.98,60.05,59.97,59.97,51474.0,47.2048,47.2599,47.1969,47.1969,51474.0
2018-09-04 12:45:00,59.97,60.03,59.95,60.02,18313.0,47.1969,47.2442,47.1812,47.2363,18313.0
2018-09-04 12:50:00,60.03,60.05,59.98,60.04,35966.0,47.2442,47.2599,47.2048,47.252,35966.0
2018-09-04 12:55:00,60.04,60.05,60.0,60.04,77144.0,47.252,47.2599,47.2205,47.252,77144.0
2018-09-04 13:00:00,60.04,60.09,60.04,60.06,48094.0,47.252,47.2914,47.252,47.2678,48094.0
2018-09-04 13:05:00,60.07,60.09,60.06,60.08,22874.0,47.2756,47.2914,47.2678,47.2835,22874.0
2018-09-04 13:10:00,60.08,60.11,60.07,60.11,22562.0,47.2835,47.3071,47.2756,47.3071,22562.0
2018-09-04 13:15:00,60.11,60.13,60.09,60.12,38301.0,47.3071,47.3229,47.2914,47.315,38301.0
2018-09-04 13:20:00,60.11,60.12,60.11,60.12,7082.0,47.3071,47.315,47.3071,47.315,7082.0
2018-09-04 13:25:00,60.12,60.14,60.11,60.14,23461.0,47.315,47.3307,47.3071,47.3307,23461.0
2018-09-04 13:30:00,60.14,60.17,60.12,60.17,32563.0,47.3307,47.3543,47.315,47.3543,32563.0
2018-09-04 13:35:00,60.16,60.2,60.16,60.18,26433.0,47.3465,47.378,47.3465,47.3622,26433.0
2018-09-04 13:40:00,60.18,60.22,60.15,60.16,57349.0,47.3622,47.3937,47.3386,47.3465,57349.0
2018-09-04 13:45:00,60.16,60.23,60.15,60.22,23269.0,47.3465,47.4016,47.3386,47.3937,23269.0
2018-09-04 13:50:00,60.22,60.25,60.19,60.22,22630.0,47.3937,47.4173,47.3701,47.3937,22630.0
2018-09-04 13:55:00,60.21,60.25,60.21,60.24,20958.0,47.3858,47.4173,47.3858,47.4094,20958.0
2018-09-04 14:00:00,60.24,60.26,60.22,60.26,39713.0,47.4094,47.4252,47.3937,47.4252,39713.0
2018-09-04 14:05:00,60.26,60.26,60.19,60.21,36910.0,47.4252,47.4252,47.3701,47.3858,36910.0
2018-09-04 14:10:00,60.21,60.27,60.2,60.26,26626.0,47.3858,47.433,47.378,47.4252,26626.0
2018-09-04 14:15:00,60.26,60.33,60.25,60.31,37799.0,47.4252,47.4803,47.4173,47.4645,37799.0
2018-09-04 14:20:00,60.32,60.49,60.31,60.46,59660.0,47.4724,47.6062,47.4645,47.5826,59660.0
2018-09-04 14:25:00,60.46,60.46,60.43,60.43,34961.0,47.5826,47.5826,47.559,47.559,34961.0
2018-09-04 14:30:00,60.43,60.46,60.39,60.4,39848.0,47.559,47.5826,47.5275,47.5354,39848.0
2018-09-04 14:35:00,60.41,60.41,60.38,60.4,23670.0,47.5432,47.5432,47.5196,47.5354,23670.0
2018-09-04 14:40:00,60.39,60.42,60.38,60.4,32002.0,47.5275,47.5511,47.5196,47.5354,32002.0
2018-09-04 14:45:00,60.4,60.41,60.36,60.39,37168.0,47.5354,47.5432,47.5039,47.5275,37168.0
2018-09-04 14:50:00,60.39,60.48,60.39,60.47,75262.0,47.5275,47.5983,47.5275,47.5904,75262.0
2018-09-04 14:55:00,60.46,60.52,60.45,60.46,62936.0,47.5826,47.6298,47.5747,47.5826,62936.0
2018-09-04 15:00:00,60.46,60.5,60.44,60.48,61728.0,47.5826,47.6141,47.5668,47.5983,61728.0
2018-09-04 15:05:00,60.48,60.51,60.46,60.5,46840.0,47.5983,47.6219,47.5826,47.6141,46840.0
2018-09-04 15:10:00,60.51,60.51,60.47,60.5,40788.0,47.6219,47.6219,47.5904,47.6141,40788.0
2018-09-04 15:15:00,60.5,60.5,60.44,60.44,51762.0,47.6141,47.6141,47.5668,47.5668,51762.0
2018-09-04 15:20:00,60.44,60.5,60.44,60.48,47637.0,47.5668,47.6141,47.5668,47.5983,47637.0
2018-09-04 15:25:00,60.48,60.51,60.47,60.5,49070.0,47.5983,47.6219,47.5904,47.6141,49070.0
2018-09-04 15:30:00,60.5,60.51,60.45,60.48,59208.0,47.6141,47.6219,47.5747,47.5983,59208.0
2018-09-04 15:35:00,60.49,60.5,60.44,60.45,72312.0,47.6062,47.6141,47.5668,47.5747,72312.0
2018-09-04 15:40:00,60.45,60.46,60.41,60.43,165330.0,47.5747,47.5826,47.5432,47.559,165330.0
2018-09-04 15:45:00,60.43,60.51,60.4,60.44,109809.0,47.559,47.6219,47.5354,47.5668,109809.0
2018-09-04 15:50:00,60.44,60.44,60.38,60.4,124379.0,47.5668,47.5668,47.5196,47.5354,124379.0
2018-09-04 15:55:00,60.39,60.49,60.39,60.47,252045.0,47.5275,47.6062,47.5275,47.5904,252045.0
2018-09-05 09:30:00,60.6,60.62,60.41,60.57,69904.0,47.6928,47.7085,47.5432,47.6691,69904.0
2018-09-05 09:35:00,60.57,60.65,60.55,60.65,32421.0,47.6691,47.7321,47.6534,47.7321,32421.0
2018-09-05 09:40:00,60.65,60.78,60.64,60.76,32910.0,47.7321,47.8344,47.7242,47.8187,32910.0
2018-09-05 09:45:00,60.79,61.01,60.77,61.0,82156.0,47.8423,48.0154,47.8265,48.0076,82156.0
2018-09-05 09:50:00,61.0,61.02,60.93,60.95,67067.0,48.0076,48.0233,47.9525,47.9682,67067.0
2018-09-05 09:55:00,60.95,61.09,60.92,60.93,53752.0,47.9682,48.0784,47.9446,47.9525,53752.0
2018-09-05 10:00:00,60.94,61.24,60.9,61.22,101484.0,47.9603,48.1964,47.9289,48.1807,101484.0
2018-09-05 10:05:00,61.23,61.24,61.08,61.2,45977.0,48.1886,48.1964,48.0705,48.165,45977.0
2018-09-05 10:10:00,61.19,61.29,61.19,61.19,89692.0,48.1571,48.2358,48.1571,48.1571,89692.0
2018-09-05 10:15:00,61.19,61.26,61.13,61.13,28867.0,48.1571,48.2122,48.1099,48.1099,28867.0
2018-09-05 10:20:00,61.12,61.15,61.03,61.13,37888.0,48.102,48.1256,48.0312,48.1099,37888.0
2018-09-05 10:25:00,61.14,61.22,61.13,61.21,32995.0,48.1177,48.1807,48.1099,48.1728,32995.0
2018-09-05 10:30:00,61.22,61.25,61.13,61.16,87390.0,48.1807,48.2043,48.1099,48.1335,87390.0
2018-09-05 10:35:00,61.15,61.16,61.1,61.14,49209.0,48.1256,48.1335,48.0863,48.1177,49209.0
2018-09-05 10:40:00,61.14,61.16,61.06,61.07,41998.0,48.1177,48.1335,48.0548,48.0626,41998.0
2018-09-05 10:45:00,61.06,61.14,61.03,61.1,33656.0,48.0548,48.1177,48.0312,48.0863,33656.0
2018-09-05 10:50:00,61.11,61.14,61.06,61.1,23507.0,48.0941,48.1177,48.0548,48.0863,23507.0
2018-09-05 10:55:00,61.09,61.15,61.09,61.12,23234.0,48.0784,48.1256,48.0784,48.102,23234.0
2018-09-05 11:00:00,61.12,61.16,61.08,61.11,29598.0,48.102,48.1335,48.0705,48.0941,29598.0
2018-09-05 11:05:00,61.11,61.15,61.03,61.03,146715.0,48.0941,48.1256,48.0312,48.0312,146715.0
2018-09-05 11:10:00,61.03,61.03,60.87,60.95,83556.0,48.0312,48.0312,47.9052,47.9682,83556.0
2018-09-05 11:15:00,60.95,61.16,60.91,61.15,41911.0,47.9682,48.1335,47.9367,48.1256,41911.0
2018-09-05 11:20:00,61.15,61.17,61.11,61.15,149083.0,48.1256,48.1413,48.0941,48.1256,149083.0
2018-09-05 11:25:00,61.15,61.15,61.0,61.01,37307.0,48.1256,48.1256,48.0076,48.0154,37307.0
2018-09-05 11:30:00,61.01,61.04,60.98,61.01,43371.0,48.0154,48.039,47.9918,48.0154,43371.0
2018-09-05 11:35:00,60.99,61.06,60.97,61.06,41133.0,47.9997,48.0548,47.9839,48.0548,41133.0
2018-09-05 11:40:00,61.05,61.11,61.03,61.09,32966.0,48.0469,48.0941,48.0312,48.0784,32966.0
2018-09-05 11:45:00,61.1,61.2,61.09,61.19,39007.0,48.0863,48.165,48.0784,48.1571,39007.0
2018-09-05 11:50:00,61.19,61.31,61.19,61.27,157656.0,48.1571,48.2515,48.1571,48.2201,157656.0
2018-09-05 11:55:00,61.26,61.27,61.21,61.22,52912.0,48.2122,48.2201,48.1728,48.1807,52912.0
2018-09-05 12:00:00,61.22,61.23,61.11,61.12,35847.0,48.1807,48.1886,48.0941,48.102,35847.0
2018-09-05 12:05:00,61.12,61.15,61.09,61.12,59138.0,48.102,48.1256,48.0784,48.102,59138.0
2018-09-05 12:10:00,61.12,61.12,61.03,61.04,63622.0,48.102,48.102,48.0312,48.039,63622.0
2018-09-05 12:15:00,61.05,61.11,61.01,61.1,69005.0,48.0469,48.0941,48.0154,48.0863,69005.0
2018-09-05 12:20:00,61.1,61.11,61.02,61.05,36568.0,48.0863,48.0941,48.0233,48.0469,36568.0
2018-09-05 12:25:00,61.05,61.09,61.03,61.07,68132.0,48.0469,48.0784,48.0312,48.0626,68132.0
2018-09-05 12:30:00,61.06,61.11,60.98,61.02,74101.0,48.0548,48.0941,47.9918,48.0233,74101.0
2018-09-05 12:35:00,61.01,61.01,60.96,60.97,17116.0,48.0154,48.0154,47.9761,47.9839,17116.0
2018-09-05 12:40:00,60.97,61.0,60.96,60.96,15855.0,47.9839,48.0076,47.9761,47.9761,15855.0
2018-09-05 12:45:00,60.96,60.97,60.93,60.93,18395.0,47.9761,47.9839,47.9525,47.9525,18395.0
2018-09-05 12:50:00,60.93,60.99,60.93,60.98,42994.0,47.9525,47.9997,47.9525,47.9918,42994.0
2018-09-05 12:55:00,60.99,61.01,60.95,60.98,32704.0,47.9997,48.0154,47.9682,47.9918,32704.0
2018-09-05 13:00:00,60.98,61.06,60.98,61.04,20525.0,47.9918,48.0548,47.9918,48.039,20525.0
2018-09-05 13:05:00,61.05,61.1,61.02,61.09,26091.0,48.0469,48.0863,48.0233,48.0784,26091.0
2018-09-05 13:10:00,61.09,61.15,61.07,61.1,30470.0,48.0784,48.1256,48.0626,48.0863,30470.0
2018-09-05 13:15:00,61.11,61.17,61.1,61.16,20575.0,48.0941,48.1413,48.0863,48.1335,20575.0
2018-09-05 13:20:00,61.16,61.2,61.15,61.17,50757.0,48.1335,48.165,48.1256,48.1413,50757.0
2018-09-05 13:25:00,61.17,61.2,61.14,61.2,18409.0,48.1413,48.165,48.1177,48.165,18409.0
2018-09-05 13:30:00,61.19,61.25,61.19,61.2,39445.0,48.1571,48.2043,48.1571,48.165,39445.0
2018-09-05 13:35:00,61.2,61.25,61.2,61.2,20206.0,48.165,48.2043,48.165,48.165,20206.0
2018-09-05 13:40:00,61.21,61.23,61.2,61.21,22540.0,48.1728,48.1886,48.165,48.1728,22540.0
2018-09-05 13:45:00,61.21,61.22,61.11,61.13,40608.0,48.1728,48.1807,48.0941,48.1099,40608.0
2018-09-05 13:50:00,61.13,61.16,61.12,61.15,18125.0,48.1099,48.1335,48.102,48.1256,18125.0
2018-09-05 13:55:00,61.16,61.17,61.15,61.15,19136.0,48.1335,48.1413,48.1256,48.1256,19136.0
2018-09-05 14:00:00,61.16,61.17,61.11,61.12,29022.0,48.1335,48.1413,48.0941,48.102,29022.0
2018-09-05 14:05:00,61.13,61.15,61.11,61.15,36479.0,48.1099,48.1256,48.0941,48.1256,36479.0
2018-09-05 14:10:00,61.15,61.17,61.14,61.16,20260.0,48.1256,48.1413,48.1177,48.1335,20260.0
2018-09-05 14:15:00,61.17,61.17,61.13,61.16,51212.0,48.1413,48.1413,48.1099,48.1335,51212.0
2018-09-05 14:20:00,61.16,61.16,61.11,61.13,32503.0,48.1335,48.1335,48.0941,48.1099,32503.0
2018-09-05 14:25:00,61.14,61.21,61.12,61.19,53261.0,48.1177,48.1728,48.102,48.1571,53261.0
2018-09-05 14:30:00,61.19,61.2,61.15,61.18,36608.0,48.1571,48.165,48.1256,48.1492,36608.0
2018-09-05 14:35:00,61.18,61.25,61.17,61.23,54750.0,48.1492,48.2043,48.1413,48.1886,54750.0
2018-09-05 14:40:00,61.23,61.27,61.19,61.25,63133.0,48.1886,48.2201,48.1571,48.2043,63133.0
2018-09-05 14:45:00,61.25,61.26,61.18,61.22,67844.0,48.2043,48.2122,48.1492,48.1807,67844.0
2018-09-05 14:50:00,61.21,61.23,61.19,61.23,30540.0,48.1728,48.1886,48.1571,48.1886,30540.0
2018-09-05 14:55:00,61.23,61.26,61.22,61.25,51947.0,48.1886,48.2122,48.1807,48.2043,51947.0
2018-09-05 15:00:00,61.25,61.26,61.2,61.25,57413.0,48.2043,48.2122,48.165,48.2043,57413.0
2018-09-05 15:05:00,61.25,61.25,61.21,61.23,40857.0,48.2043,48.2043,48.1728,48.1886,40857.0
2018-09-05 15:10:00,61.23,61.25,61.21,61.25,38992.0,48.1886,48.2043,48.1728,48.2043,38992.0
2018-09-05 15:15:00,61.25,61.26,61.24,61.25,46823.0,48.2043,48.2122,48.1964,48.2043,46823.0
2018-09-05 15:20:00,61.24,61.25,61.21,61.24,44785.0,48.1964,48.2043,48.1728,48.1964,44785.0
2018-09-05 15:25:00,61.24,61.25,61.22,61.24,49500.0,48.1964,48.2043,48.1807,48.1964,49500.0
2018-09-05 15:30:00,61.24,61.25,61.23,61.24,69937.0,48.1964,48.2043,48.1886,48.1964,69937.0
2018-09-05 15:35:00,61.23,61.24,61.21,61.24,54698.0,48.1886,48.1964,48.1728,48.1964,54698.0
2018-09-05 15:40:00,61.24,61.25,61.22,61.24,112078.0,48.1964,48.2043,48.1807,48.1964,112078.0
2018-09-05 15:45:00,61.23,61.26,61.19,61.22,117171.0,48.1886,48.2122,48.1571,48.1807,117171.0
2018-09-05 15:50:00,61.21,61.26,61.18,61.24,240305.0,48.1728,48.2122,48.1492,48.1964,240305.0
2018-09-05 15:55:00,61.24,61.26,61.17,61.2,431975.0,48.1964,48.2122,48.1413,48.165,431975.0
2018-09-06 09:30:00,61.03,61.27,61.0,61.16,92524.0,48.0312,48.2201,48.0076,48.1335,92524.0
2018-09-06 09:35:00,61.16,61.21,61.0,61.08,35946.0,48.1335,48.1728,48.0076,48.0705,35946.0
2018-09-06 09:40:00,61.07,61.17,61.05,61.09,38879.0,48.0626,48.1413,48.0469,48.0784,38879.0
2018-09-06 09:45:00,61.07,61.13,61.06,61.07,45308.0,48.0626,48.1099,48.0548,48.0626,45308.0
2018-09-06 09:50:00,61.08,61.17,61.06,61.14,46887.0,48.0705,48.1413,48.0548,48.1177,46887.0
2018-09-06 09:55:00,61.13,61.2,61.11,61.18,22965.0,48.1099,48.165,48.0941,48.1492,22965.0
2018-09-06 10:00:00,61.19,61.38,61.17,61.34,48179.0,48.1571,48.3066,48.1413,48.2751,48179.0
2018-09-06 10:05:00,61.34,61.34,61.24,61.28,25371.0,48.2751,48.2751,48.1964,48.2279,25371.0
2018-09-06 10:10:00,61.28,61.35,61.26,61.29,51957.0,48.2279,48.283,48.2122,48.2358,51957.0
2018-09-06 10:15:00,61.28,61.29,61.19,61.2,26667.0,48.2279,48.2358,48.1571,48.165,26667.0
2018-09-06 10:20:00,61.2,61.25,61.17,61.21,41254.0,48.165,48.2043,48.1413,48.1728,41254.0
2018-09-06 10:25:00,61.21,61.27,61.18,61.27,27371.0,48.1728,48.2201,48.1492,48.2201,27371.0
2018-09-06 10:30:00,61.27,61.34,61.24,61.34,79961.0,48.2201,48.2751,48.1964,48.2751,79961.0
2018-09-06 10:35:00,61.34,61.34,61.26,61.28,52990.0,48.2751,48.2751,48.2122,48.2279,52990.0
2018-09-06 10:40:00,61.28,61.3,61.26,61.28,31079.0,48.2279,48.2437,48.2122,48.2279,31079.0
2018-09-06 10:45:00,61.28,61.28,61.11,61.11,65768.0,48.2279,48.2279,48.0941,48.0941,65768.0
2018-09-06 10:50:00,61.11,61.15,61.07,61.12,32801.0,48.0941,48.1256,48.0626,48.102,32801.0
2018-09-06 10:55:00,61.12,61.14,61.06,61.1,27838.0,48.102,48.1177,48.0548,48.0863,27838.0
2018-09-06 11:00:00,61.1,61.12,61.08,61.11,50343.0,48.0863,48.102,48.0705,48.0941,50343.0
2018-09-06 11:05:00,61.1,61.12,61.03,61.11,26521.0,48.0863,48.102,48.0312,48.0941,26521.0
2018-09-06 11:10:00,61.1,61.12,61.05,61.07,23903.0,48.0863,48.102,48.0469,48.0626,23903.0
2018-09-06 11:15:00,61.08,61.08,61.01,61.04,50652.0,48.0705,48.0705,48.0154,48.039,50652.0
2018-09-06 11:20:00,61.04,61.11,61.03,61.11,41655.0,48.039,48.0941,48.0312,48.0941,41655.0
2018-09-06 11:25:00,61.1,61.14,61.09,61.1,54527.0,48.0863,48.1177,48.0784,48.0863,54527.0
2018-09-06 11:30:00,61.1,61.12,61.09,61.1,41922.0,48.0863,48.102,48.0784,48.0863,41922.0
2018-09-06 11:35:00,61.11,61.12,61.09,61.09,49470.0,48.0941,48.102,48.0784,48.0784,49470.0
2018-09-06 11:40:00,61.1,61.13,61.09,61.1,28866.0,48.0863,48.1099,48.0784,48.0863,28866.0
2018-09-06 11:45:00,61.1,61.18,61.09,61.16,28578.0,48.0863,48.1492,48.0784,48.1335,28578.0
2018-09-06 11:50:00,61.15,61.17,61.13,61.17,35900.0,48.1256,48.1413,48.1099,48.1413,35900.0
2018-09-06 11:55:00,61.16,61.21,61.14,61.18,35360.0,48.1335,48.1728,48.1177,48.1492,35360.0
2018-09-06 12:00:00,61.19,61.2,61.15,61.18,26204.0,48.1571,48.165,48.1256,48.1492,26204.0
2018-09-06 12:05:00,61.17,61.18,61.12,61.13,23923.0,48.1413,48.1492,48.102,48.1099,23923.0
2018-09-06 12:10:00,61.12,61.13,61.09,61.12,23155.0,48.102,48.1099,48.0784,48.102,23155.0
2018-09-06 12:15:00,61.12,61.15,61.11,61.14,16902.0,48.102,48.1256,48.0941,48.1177,16902.0
2018-09-06 12:20:00,61.14,61.17,61.12,61.14,25003.0,48.1177,48.1413,48.102,48.1177,25003.0
2018-09-06 12:25:00,61.14,61.15,61.11,61.14,21204.0,48.1177,48.1256,48.0941,48.1177,21204.0
2018-09-06 12:30:00,61.15,61.16,61.09,61.1,29983.0,48.1256,48.1335,48.0784,48.0863,29983.0
2018-09-06 12:35:00,61.1,61.12,61.09,61.11,24787.0,48.0863,48.102,48.0784,48.0941,24787.0
2018-09-06 12:40:00,61.11,61.16,61.1,61.13,20116.0,48.0941,48.1335,48.0863,48.1099,20116.0
2018-09-06 12:45:00,61.14,61.15,61.11,61.14,46220.0,48.1177,48.1256,48.0941,48.1177,46220.0
2018-09-06 12:50:00,61.13,61.13,61.05,61.07,41711.0,48.1099,48.1099,48.0469,48.0626,41711.0
2018-09-06 12:55:00,61.07,61.07,61.02,61.03,42072.0,48.0626,48.0626,48.0233,48.0312,42072.0
2018-09-06 13:00:00,61.03,61.04,61.0,61.01,27789.0,48.0312,48.039,48.0076,48.0154,27789.0
2018-09-06 13:05:00,61.02,61.03,60.96,60.98,39386.0,48.0233,48.0312,47.9761,47.9918,39386.0
2018-09-06 13:10:00,60.98,61.04,60.97,61.04,30671.0,47.9918,48.039,47.9839,48.039,30671.0
2018-09-06 13:15:00,61.03,61.07,61.03,61.04,26579.0,48.0312,48.0626,48.0312,48.039,26579.0
2018-09-06 13:20:00,61.04,61.04,60.95,60.97,46747.0,48.039,48.039,47.9682,47.9839,46747.0
2018-09-06 13:25:00,60.97,60.98,60.95,60.97,30347.0,47.9839,47.9918,47.9682,47.9839,30347.0
2018-09-06 13:30:00,60.97,60.98,60.89,60.97,43208.0,47.9839,47.9918,47.921,47.9839,43208.0
2018-09-06 13:35:00,60.97,61.01,60.95,60.96,38829.0,47.9839,48.0154,47.9682,47.9761,38829.0
2018-09-06 13:40:00,60.97,60.97,60.9,60.91,26811.0,47.9839,47.9839,47.9289,47.9367,26811.0
2018-09-06 13:45:00,60.91,60.93,60.88,60.92,26915.0,47.9367,47.9525,47.9131,47.9446,26915.0
2018-09-06 13:50:00,60.92,60.93,60.91,60.91,35045.0,47.9446,47.9525,47.9367,47.9367,35045.0
2018-09-06 13:55:00,60.91,60.93,60.87,60.9,55511.0,47.9367,47.9525,47.9052,47.9289,55511.0
2018-09-06 14:00:00,60.9,60.97,60.9,60.94,30664.0,47.9289,47.9839,47.9289,47.9603,30664.0
2018-09-06 14:05:00,60.93,60.99,60.91,60.99,27099.0,47.9525,47.9997,47.9367,47.9997,27099.0
2018-09-06 14:10:00,60.99,61.01,60.97,61.0,52766.0,47.9997,48.0154,47.9839,48.0076,52766.0
2018-09-06 14:15:00,61.0,61.02,60.98,61.0,50508.0,48.0076,48.0233,47.9918,48.0076,50508.0
2018-09-06 14:20:00,60.99,61.01,60.99,60.99,27422.0,47.9997,48.0154,47.9997,47.9997,27422.0
2018-09-06 14:25:00,60.99,61.01,60.93,60.93,35912.0,47.9997,48.0154,47.9525,47.9525,35912.0
2018-09-06 14:30:00,60.94,61.01,60.94,60.99,44636.0,47.9603,48.0154,47.9603,47.9997,44636.0
2018-09-06 14:35:00,60.99,61.02,60.98,61.0,32680.0,47.9997,48.0233,47.9918,48.0076,32680.0
2018-09-06 14:40:00,61.0,61.02,60.97,60.98,41410.0,48.0076,48.0233,47.9839,47.9918,41410.0
2018-09-06 14:45:00,60.98,61.01,60.98,61.0,27661.0,47.9918,48.0154,47.9918,48.0076,27661.0
2018-09-06 14:50:00,61.0,61.0,60.95,60.96,27968.0,48.0076,48.0076,47.9682,47.9761,27968.0
2018-09-06 14:55:00,60.96,60.97,60.91,60.93,19593.0,47.9761,47.9839,47.9367,47.9525,19593.0
2018-09-06 15:00:00,60.93,60.99,60.92,60.98,35721.0,47.9525,47.9997,47.9446,47.9918,35721.0
2018-09-06 15:05:00,60.98,61.01,60.97,60.98,45620.0,47.9918,48.0154,47.9839,47.9918,45620.0
2018-09-06 15:10:00,60.98,61.0,60.97,60.98,33358.0,47.9918,48.0076,47.9839,47.9918,33358.0
2018-09-06 15:15:00,60.98,60.99,60.97,60.98,39160.0,47.9918,47.9997,47.9839,47.9918,39160.0
2018-09-06 15:20:00,60.98,60.99,60.97,60.98,17726.0,47.9918,47.9997,47.9839,47.9918,17726.0
2018-09-06 15:25:00,60.98,61.05,60.96,61.03,92267.0,47.9918,48.0469,47.9761,48.0312,92267.0
2018-09-06 15:30:00,61.04,61.08,61.02,61.06,78237.0,48.039,48.0705,48.0233,48.0548,78237.0
2018-09-06 15:35:00,61.06,61.11,61.05,61.07,66287.0,48.0548,48.0941,48.0469,48.0626,66287.0
2018-09-06 15:40:00,61.07,61.08,61.04,61.05,67679.0,48.0626,48.0705,48.039,48.0469,67679.0
2018-09-06 15:45:00,61.04,61.05,61.01,61.04,71920.0,48.039,48.0469,48.0154,48.039,71920.0
2018-09-06 15:50:00,61.04,61.09,60.99,61.04,190240.0,48.039,48.0784,47.9997,48.039,190240.0
2018-09-06 15:55:00,61.04,61.07,60.94,60.94,316460.0,48.039,48.0626,47.9603,47.9603,316460.0
2018-09-07 09:30:00,60.72,60.86,60.64,60.69,73530.0,47.7872,47.8974,47.7242,47.7636,73530.0
2018-09-07 09:35:00,60.73,60.93,60.71,60.91,37871.0,47.7951,47.9525,47.7793,47.9367,37871.0
2018-09-07 09:40:00,60.91,60.92,60.74,60.82,26565.0,47.9367,47.9446,47.8029,47.8659,26565.0
2018-09-07 09:45:00,60.83,60.85,60.73,60.73,32406.0,47.8738,47.8895,47.7951,47.7951,32406.0
2018-09-07 09:50:00,60.73,60.78,60.66,60.78,27173.0,47.7951,47.8344,47.74,47.8344,27173.0
2018-09-07 09:55:00,60.77,60.87,60.76,60.82,24706.0,47.8265,47.9052,47.8187,47.8659,24706.0
2018-09-07 10:00:00,60.82,60.88,60.8,60.86,18934.0,47.8659,47.9131,47.8502,47.8974,18934.0
2018-09-07 10:05:00,60.87,60.92,60.82,60.85,19107.0,47.9052,47.9446,47.8659,47.8895,19107.0
2018-09-07 10:10:00,60.87,60.96,60.82,60.83,22135.0,47.9052,47.9761,47.8659,47.8738,22135.0
2018-09-07 10:15:00,60.84,60.85,60.79,60.83,14082.0,47.8816,47.8895,47.8423,47.8738,14082.0
2018-09-07 10:20:00,60.82,60.99,60.82,60.99,16956.0,47.8659,47.9997,47.8659,47.9997,16956.0
2018-09-07 10:25:00,61.0,61.04,60.92,60.94,21170.0,48.0076,48.039,47.9446,47.9603,21170.0
2018-09-07 10:30:00,60.94,60.97,60.89,60.91,22241.0,47.9603,47.9839,47.921,47.9367,22241.0
2018-09-07 10:35:00,60.93,60.96,60.91,60.92,10277.0,47.9525,47.9761,47.9367,47.9446,10277.0
2018-09-07 10:40:00,60.93,60.94,60.89,60.93,12082.0,47.9525,47.9603,47.921,47.9525,12082.0
2018-09-07 10:45:00,60.92,60.98,60.92,60.94,21056.0,47.9446,47.9918,47.9446,47.9603,21056.0
2018-09-07 10:50:00,60.94,60.94,60.86,60.89,15287.0,47.9603,47.9603,47.8974,47.921,15287.0
2018-09-07 10:55:00,60.89,60.9,60.85,60.86,10851.0,47.921,47.9289,47.8895,47.8974,10851.0
2018-09-07 11:00:00,60.86,60.87,60.79,60.8,14282.0,47.8974,47.9052,47.8423,47.8502,14282.0
2018-09-07 11:05:00,60.8,60.9,60.8,60.9,10846.0,47.8502,47.9289,47.8502,47.9289,10846.0
2018-09-07 11:10:00,60.9,60.9,60.79,60.79,16395.0,47.9289,47.9289,47.8423,47.8423,16395.0
2018-09-07 11:15:00,60.8,60.87,60.79,60.83,15833.0,47.8502,47.9052,47.8423,47.8738,15833.0
2018-09-07 11:20:00,60.83,60.88,60.82,60.84,13372.0,47.8738,47.9131,47.8659,47.8816,13372.0
2018-09-07 11:25:00,60.86,60.91,60.81,60.9,18047.0,47.8974,47.9367,47.858,47.9289,18047.0
2018-09-07 11:30:00,60.9,60.95,60.88,60.95,17887.0,47.9289,47.9682,47.9131,47.9682,17887.0
2018-09-07 11:35:00,60.95,60.96,60.87,60.89,22497.0,47.9682,47.9761,47.9052,47.921,22497.0
2018-09-07 11:40:00,60.89,60.9,60.85,60.87,6137.0,47.921,47.9289,47.8895,47.9052,6137.0
2018-09-07 11:45:00,60.87,60.89,60.85,60.88,17145.0,47.9052,47.921,47.8895,47.9131,17145.0
2018-09-07 11:50:00,60.89,60.92,60.87,60.92,15113.0,47.921,47.9446,47.9052,47.9446,15113.0
2018-09-07 11:55:00,60.92,60.94,60.9,60.93,10348.0,47.9446,47.9603,47.9289,47.9525,10348.0
2018-09-07 12:00:00,60.94,60.98,60.93,60.96,12073.0,47.9603,47.9918,47.9525,47.9761,12073.0
2018-09-07 12:05:00,60.96,61.0,60.82,60.86,44844.0,47.9761,48.0076,47.8659,47.8974,44844.0
2018-09-07 12:10:00,60.86,60.97,60.86,60.93,17776.0,47.8974,47.9839,47.8974,47.9525,17776.0
2018-09-07 12:15:00,60.92,60.95,60.88,60.92,14337.0,47.9446,47.9682,47.9131,47.9446,14337.0
2018-09-07 12:20:00,60.92,60.97,60.89,60.9,13248.0,47.9446,47.9839,47.921,47.9289,13248.0
2018-09-07 12:25:00,60.89,60.93,60.89,60.92,9471.0,47.921,47.9525,47.921,47.9446,9471.0
2018-09-07 12:30:00,60.92,61.0,60.91,60.97,25440.0,47.9446,48.0076,47.9367,47.9839,25440.0
2018-09-07 12:35:00,60.98,60.99,60.96,60.99,10942.0,47.9918,47.9997,47.9761,47.9997,10942.0
2018-09-07 12:40:00,60.98,60.99,60.94,60.98,8960.0,47.9918,47.9997,47.9603,47.9918,8960.0
2018-09-07 12:45:00,60.98,61.04,60.98,61.02,17771.0,47.9918,48.039,47.9918,48.0233,17771.0
2018-09-07 12:50:00,61.02,61.03,61.0,61.02,11345.0,48.0233,48.0312,48.0076,48.0233,11345.0
2018-09-07 12:55:00,61.02,61.02,60.99,61.01,16833.0,48.0233,48.0233,47.9997,48.0154,16833.0
2018-09-07 13:00:00,61.02,61.05,61.01,61.04,22300.0,48.0233,48.0469,48.0154,48.039,22300.0
2018-09-07 13:05:00,61.04,61.08,61.03,61.06,10161.0,48.039,48.0705,48.0312,48.0548,10161.0
2018-09-07 13:10:00,61.05,61.08,61.03,61.05,6850.0,48.0469,48.0705,48.0312,48.0469,6850.0
2018-09-07 13:15:00,61.06,61.07,61.04,61.04,11816.0,48.0548,48.0626,48.039,48.039,11816.0
2018-09-07 13:20:00,61.05,61.05,61.0,61.01,30193.0,48.0469,48.0469,48.0076,48.0154,30193.0
2018-09-07 13:25:00,61.01,61.04,60.99,61.03,10486.0,48.0154,48.039,47.9997,48.0312,10486.0
2018-09-07 13:30:00,61.02,61.03,61.0,61.01,10597.0,48.0233,48.0312,48.0076,48.0154,10597.0
2018-09-07 13:35:00,61.0,61.02,60.99,61.01,8929.0,48.0076,48.0233,47.9997,48.0154,8929.0
2018-09-07 13:40:00,61.0,61.04,60.99,61.01,14735.0,48.0076,48.039,47.9997,48.0154,14735.0
2018-09-07 13:45:00,61.01,61.08,61.01,61.08,10523.0,48.0154,48.0705,48.0154,48.0705,10523.0
2018-09-07 13:50:00,61.07,61.11,61.06,61.08,36209.0,48.0626,48.0941,48.0548,48.0705,36209.0
2018-09-07 13:55:00,61.08,61.09,61.07,61.07,8114.0,48.0705,48.0784,48.0626,48.0626,8114.0
2018-09-07 14:00:00,61.07,61.1,61.06,61.08,10905.0,48.0626,48.0863,48.0548,48.0705,10905.0
2018-09-07 14:05:00,61.07,61.09,61.05,61.08,7105.0,48.0626,48.0784,48.0469,48.0705,7105.0
2018-09-07 14:10:00,61.08,61.12,61.08,61.11,14768.0,48.0705,48.102,48.0705,48.0941,14768.0
2018-09-07 14:15:00,61.11,61.14,61.09,61.09,19183.0,48.0941,48.1177,48.0784,48.0784,19183.0
2018-09-07 14:20:00,61.1,61.15,61.09,61.13,39893.0,48.0863,48.1256,48.0784,48.1099,39893.0
2018-09-07 14:25:00,61.13,61.23,61.12,61.23,17805.0,48.1099,48.1886,48.102,48.1886,17805.0
2018-09-07 14:30:00,61.22,61.25,61.2,61.22,27967.0,48.1807,48.2043,48.165,48.1807,27967.0
2018-09-07 14:35:00,61.23,61.23,61.19,61.23,13383.0,48.1886,48.1886,48.1571,48.1886,13383.0
2018-09-07 14:40:00,61.24,61.27,61.22,61.26,23303.0,48.1964,48.2201,48.1807,48.2122,23303.0
2018-09-07 14:45:00,61.27,61.29,61.24,61.28,14387.0,48.2201,48.2358,48.1964,48.2279,14387.0
2018-09-07 14:50:00,61.27,61.27,61.23,61.25,15420.0,48.2201,48.2201,48.1886,48.2043,15420.0
2018-09-07 14:55:00,61.24,61.3,61.24,61.28,20709.0,48.1964,48.2437,48.1964,48.2279,20709.0
2018-09-07 15:00:00,61.27,61.29,61.25,61.28,31530.0,48.2201,48.2358,48.2043,48.2279,31530.0
2018-09-07 15:05:00,61.27,61.29,61.26,61.28,14107.0,48.2201,48.2358,48.2122,48.2279,14107.0
2018-09-07 15:10:00,61.28,61.33,61.27,61.32,30407.0,48.2279,48.2673,48.2201,48.2594,30407.0
2018-09-07 15:15:00,61.32,61.34,61.29,61.34,25848.0,48.2594,48.2751,48.2358,48.2751,25848.0
2018-09-07 15:20:00,61.34,61.36,61.3,61.31,15323.0,48.2751,48.2909,48.2437,48.2515,15323.0
2018-09-07 15:25:00,61.31,61.36,61.31,61.36,15141.0,48.2515,48.2909,48.2515,48.2909,15141.0
2018-09-07 15:30:00,61.35,61.37,61.32,61.37,42639.0,48.283,48.2988,48.2594,48.2988,42639.0
2018-09-07 15:35:00,61.36,61.37,61.32,61.35,41884.0,48.2909,48.2988,48.2594,48.283,41884.0
2018-09-07 15:40:00,61.35,61.36,61.28,61.3,48220.0,48.283,48.2909,48.2279,48.2437,48220.0
2018-09-07 15:45:00,61.29,61.32,61.27,61.3,58988.0,48.2358,48.2594,48.2201,48.2437,58988.0
2018-09-07 15:50:00,61.3,61.35,61.27,61.35,115218.0,48.2437,48.283,48.2201,48.283,115218.0
2018-09-07 15:55:00,61.34,61.42,61.31,61.32,289758.0,48.2751,48.3381,48.2515,48.2594,289758.0
2018-09-10 09:30:00,61.5,61.65,61.49,61.64,88067.0,48.4011,48.5191,48.3932,48.5112,88067.0
2018-09-10 09:35:00,61.66,61.74,61.59,61.7,24063.0,48.527,48.5899,48.4719,48.5585,24063.0
2018-09-10 09:40:00,61.7,61.72,61.64,61.72,18814.0,48.5585,48.5742,48.5112,48.5742,18814.0
2018-09-10 09:45:00,61.71,61.73,61.66,61.73,30087.0,48.5663,48.5821,48.527,48.5821,30087.0
2018-09-10 09:50:00,61.72,61.77,61.63,61.65,16566.0,48.5742,48.6136,48.5034,48.5191,16566.0
2018-09-10 09:55:00,61.65,61.71,61.64,61.65,18322.0,48.5191,48.5663,48.5112,48.5191,18322.0
2018-09-10 10:00:00,61.65,61.67,61.58,61.59,24897.0,48.5191,48.5349,48.464,48.4719,24897.0
2018-09-10 10:05:00,61.57,61.58,61.51,61.51,12426.0,48.4562,48.464,48.4089,48.4089,12426.0
2018-09-10 10:10:00,61.51,61.53,61.48,61.51,16686.0,48.4089,48.4247,48.3853,48.4089,16686.0
2018-09-10 10:15:00,61.51,61.52,61.46,61.46,17588.0,48.4089,48.4168,48.3696,48.3696,17588.0
2018-09-10 10:20:00,61.46,61.46,61.42,61.44,16287.0,48.3696,48.3696,48.3381,48.3538,16287.0
2018-09-10 10:25:00,61.44,61.46,61.44,61.45,12714.0,48.3538,48.3696,48.3538,48.3617,12714.0
2018-09-10 10:30:00,61.45,61.46,61.4,61.45,20303.0,48.3617,48.3696,48.3224,48.3617,20303.0
2018-09-10 10:35:00,61.45,61.47,61.41,61.45,18617.0,48.3617,48.3775,48.3302,48.3617,18617.0
2018-09-10 10:40:00,61.45,61.48,61.43,61.47,15213.0,48.3617,48.3853,48.346,48.3775,15213.0
2018-09-10 10:45:00,61.46,61.49,61.45,61.47,15886.0,48.3696,48.3932,48.3617,48.3775,15886.0
2018-09-10 10:50:00,61.47,61.48,61.42,61.43,25741.0,48.3775,48.3853,48.3381,48.346,25741.0
2018-09-10 10:55:00,61.43,61.48,61.4,61.42,25289.0,48.346,48.3853,48.3224,48.3381,25289.0
2018-09-10 11:00:00,61.41,61.43,61.35,61.36,21244.0,48.3302,48.346,48.283,48.2909,21244.0
2018-09-10 11:05:00,61.35,61.37,61.33,61.35,34675.0,48.283,48.2988,48.2673,48.283,34675.0
2018-09-10 11:10:00,61.35,61.37,61.32,61.32,20182.0,48.283,48.2988,48.2594,48.2594,20182.0
2018-09-10 11:15:00,61.33,61.35,61.3,61.34,21543.0,48.2673,48.283,48.2437,48.2751,21543.0
2018-09-10 11:20:00,61.34,61.35,61.22,61.24,47395.0,48.2751,48.283,48.1807,48.1964,47395.0
2018-09-10 11:25:00,61.23,61.26,61.18,61.21,545326.0,48.1886,48.2122,48.1492,48.1728,545326.0
2018-09-10 11:30:00,61.21,61.21,61.07,61.08,49751.0,48.1728,48.1728,48.0626,48.0705,49751.0
2018-09-10 11:35:00,61.08,61.09,60.92,60.93,59534.0,48.0705,48.0784,47.9446,47.9525,59534.0
2018-09-10 11:40:00,60.94,60.94,60.83,60.84,37723.0,47.9603,47.9603,47.8738,47.8816,37723.0
2018-09-10 11:45:00,60.85,60.89,60.84,60.88,20499.0,47.8895,47.921,47.8816,47.9131,20499.0
2018-09-10 11:50:00,60.88,60.96,60.88,60.91,20411.0,47.9131,47.9761,47.9131,47.9367,20411.0
2018-09-10 11:55:00,60.92,61.02,60.91,61.02,51866.0,47.9446,48.0233,47.9367,48.0233,51866.0
2018-09-10 12:00:00,61.02,61.05,60.9,60.96,44594.0,48.0233,48.0469,47.9289,47.9761,44594.0
2018-09-10 12:05:00,60.95,61.01,60.94,60.96,21897.0,47.9682,48.0154,47.9603,47.9761,21897.0
2018-09-10 12:10:00,60.95,60.97,60.94,60.96,20173.0,47.9682,47.9839,47.9603,47.9761,20173.0
2018-09-10 12:15:00,60.96,60.99,60.94,60.95,15105.0,47.9761,47.9997,47.9603,47.9682,15105.0
2018-09-10 12:20:00,60.95,61.04,60.95,61.03,16649.0,47.9682,48.039,47.9682,48.0312,16649.0
2018-09-10 12:25:00,61.02,61.05,61.01,61.02,14783.0,48.0233,48.0469,48.0154,48.0233,14783.0
2018-09-10 12:30:00,61.03,61.04,61.01,61.03,14861.0,48.0312,48.039,48.0154,48.0312,14861.0
2018-09-10 12:35:00,61.03,61.04,60.97,60.98,31555.0,48.0312,48.039,47.9839,47.9918,31555.0
2018-09-10 12:40:00,60.97,60.98,60.93,60.94,22165.0,47.9839,47.9918,47.9525,47.9603,22165.0
2018-09-10 12:45:00,60.94,60.98,60.93,60.94,19880.0,47.9603,47.9918,47.9525,47.9603,19880.0
2018-09-10 12:50:00,60.93,60.96,60.88,60.95,21650.0,47.9525,47.9761,47.9131,47.9682,21650.0
2018-09-10 12:55:00,60.95,60.97,60.94,60.97,5460.0,47.9682,47.9839,47.9603,47.9839,5460.0
2018-09-10 13:00:00,60.96,61.0,60.96,60.98,5990.0,47.9761,48.0076,47.9761,47.9918,5990.0
2018-09-10 13:05:00,60.98,60.99,60.97,60.99,8018.0,47.9918,47.9997,47.9839,47.9997,8018.0
2018-09-10 13:10:00,60.99,61.0,60.96,60.97,8633.0,47.9997,48.0076,47.9761,47.9839,8633.0
2018-09-10 13:15:00,60.98,60.99,60.97,60.99,7881.0,47.9918,47.9997,47.9839,47.9997,7881.0
2018-09-10 13:20:00,60.98,61.05,60.98,61.03,30101.0,47.9918,48.0469,47.9918,48.0312,30101.0
2018-09-10 13:25:00,61.03,61.03,61.01,61.03,7511.0,48.0312,48.0312,48.0154,48.0312,7511.0
2018-09-10 13:30:00,61.03,61.03,61.01,61.02,11716.0,48.0312,48.0312,48.0154,48.0233,11716.0
2018-09-10 13:35:00,61.02,61.02,60.98,60.98,12840.0,48.0233,48.0233,47.9918,47.9918,12840.0
2018-09-10 13:40:00,60.98,61.01,60.98,60.99,13093.0,47.9918,48.0154,47.9918,47.9997,13093.0
2018-09-10 13:45:00,61.0,61.0,60.97,60.98,12566.0,48.0076,48.0076,47.9839,47.9918,12566.0
2018-09-10 13:50:00,60.98,61.02,60.98,61.01,13140.0,47.9918,48.0233,47.9918,48.0154,13140.0
2018-09-10 13:55:00,61.01,61.01,60.98,61.0,19735.0,48.0154,48.0154,47.9918,48.0076,19735.0
2018-09-10 14:00:00,61.01,61.03,60.98,61.03,23771.0,48.0154,48.0312,47.9918,48.0312,23771.0
2018-09-10 14:05:00,61.03,61.06,61.01,61.05,11538.0,48.0312,48.0548,48.0154,48.0469,11538.0
2018-09-10 14:10:00,61.05,61.1,61.04,61.09,16739.0,48.0469,48.0863,48.039,48.0784,16739.0
2018-09-10 14:15:00,61.09,61.11,61.08,61.09,19712.0,48.0784,48.0941,48.0705,48.0784,19712.0
2018-09-10 14:20:00,61.09,61.09,61.03,61.05,23259.0,48.0784,48.0784,48.0312,48.0469,23259.0
2018-09-10 14:25:00,61.05,61.07,61.04,61.05,6702.0,48.0469,48.0626,48.039,48.0469,6702.0
2018-09-10 14:30:00,61.06,61.07,61.04,61.05,11932.0,48.0548,48.0626,48.039,48.0469,11932.0
2018-09-10 14:35:00,61.04,61.05,61.03,61.04,17087.0,48.039,48.0469,48.0312,48.039,17087.0
2018-09-10 14:40:00,61.04,61.05,61.03,61.04,18792.0,48.039,48.0469,48.0312,48.039,18792.0
2018-09-10 14:45:00,61.05,61.05,60.99,61.0,38047.0,48.0469,48.0469,47.9997,48.0076,38047.0
2018-09-10 14:50:00,61.01,61.02,60.99,61.01,15670.0,48.0154,48.0233,47.9997,48.0154,15670.0
2018-09-10 14:55:00,61.02,61.03,60.96,61.0,30581.0,48.0233,48.0312,47.9761,48.0076,30581.0
2018-09-10 15:00:00,61.0,61.03,61.0,61.02,11228.0,48.0076,48.0312,48.0076,48.0233,11228.0
2018-09-10 15:05:00,61.02,61.02,60.98,60.98,12670.0,48.0233,48.0233,47.9918,47.9918,12670.0
2018-09-10 15:10:00,60.98,60.99,60.8,60.86,90800.0,47.9918,47.9997,47.8502,47.8974,90800.0
2018-09-10 15:15:00,60.87,60.9,60.84,60.89,60746.0,47.9052,47.9289,47.8816,47.921,60746.0
2018-09-10 15:20:00,60.88,60.89,60.86,60.87,14888.0,47.9131,47.921,47.8974,47.9052,14888.0
2018-09-10 15:25:00,60.88,60.88,60.85,60.86,20706.0,47.9131,47.9131,47.8895,47.8974,20706.0
2018-09-10 15:30:00,60.86,60.91,60.86,60.9,17209.0,47.8974,47.9367,47.8974,47.9289,17209.0
2018-09-10 15:35:00,60.89,60.91,60.83,60.84,68746.0,47.921,47.9367,47.8738,47.8816,68746.0
2018-09-10 15:40:00,60.83,60.87,60.81,60.87,46169.0,47.8738,47.9052,47.858,47.9052,46169.0
2018-09-10 15:45:00,60.86,60.89,60.82,60.89,113889.0,47.8974,47.921,47.8659,47.921,113889.0
2018-09-10 15:50:00,60.88,60.88,60.85,60.88,71128.0,47.9131,47.9131,47.8895,47.9131,71128.0
2018-09-10 15:55:00,60.88,60.88,60.84,60.86,302426.0,47.9131,47.9131,47.8816,47.8974,302426.0
2018-09-11 09:30:00,60.85,61.01,60.83,60.85,60978.0,47.8895,48.0154,47.8738,47.8895,60978.0
2018-09-11 09:35:00,60.84,60.91,60.68,60.68,71318.0,47.8816,47.9367,47.7557,47.7557,71318.0
2018-09-11 09:40:00,60.73,60.77,60.62,60.65,32422.0,47.7951,47.8265,47.7085,47.7321,32422.0
2018-09-11 09:45:00,60.65,60.69,60.55,60.57,21578.0,47.7321,47.7636,47.6534,47.6691,21578.0
2018-09-11 09:50:00,60.58,60.68,60.57,60.63,27285.0,47.677,47.7557,47.6691,47.7164,27285.0
2018-09-11 09:55:00,60.64,60.71,60.61,60.67,30858.0,47.7242,47.7793,47.7006,47.7478,30858.0
2018-09-11 10:00:00,60.67,60.73,60.62,60.69,42058.0,47.7478,47.7951,47.7085,47.7636,42058.0
2018-09-11 10:05:00,60.69,60.75,60.68,60.71,26645.0,47.7636,47.8108,47.7557,47.7793,26645.0
2018-09-11 10:10:00,60.7,60.7,60.62,60.62,24280.0,47.7715,47.7715,47.7085,47.7085,24280.0
2018-09-11 10:15:00,60.62,60.69,60.61,60.69,21124.0,47.7085,47.7636,47.7006,47.7636,21124.0
2018-09-11 10:20:00,60.69,60.7,60.61,60.64,57671.0,47.7636,47.7715,47.7006,47.7242,57671.0
2018-09-11 10:25:00,60.64,60.67,60.62,60.65,20296.0,47.7242,47.7478,47.7085,47.7321,20296.0
2018-09-11 10:30:00,60.65,60.68,60.61,60.63,27499.0,47.7321,47.7557,47.7006,47.7164,27499.0
2018-09-11 10:35:00,60.63,60.64,60.56,60.59,21505.0,47.7164,47.7242,47.6613,47.6849,21505.0
2018-09-11 10:40:00,60.59,60.6,60.54,60.59,23181.0,47.6849,47.6928,47.6455,47.6849,23181.0
2018-09-11 10:45:00,60.58,60.59,60.54,60.55,27667.0,47.677,47.6849,47.6455,47.6534,27667.0
2018-09-11 10:50:00,60.54,60.55,60.44,60.55,42898.0,47.6455,47.6534,47.5668,47.6534,42898.0
2018-09-11 10:55:00,60.55,60.56,60.46,60.5,21718.0,47.6534,47.6613,47.5826,47.6141,21718.0
2018-09-11 11:00:00,60.51,60.58,60.5,60.56,29897.0,47.6219,47.677,47.6141,47.6613,29897.0
2018-09-11 11:05:00,60.56,60.58,60.55,60.57,40362.0,47.6613,47.677,47.6534,47.6691,40362.0
2018-09-11 11:10:00,60.57,60.59,60.52,60.56,43868.0,47.6691,47.6849,47.6298,47.6613,43868.0
2018-09-11 11:15:00,60.56,60.61,60.54,60.57,54125.0,47.6613,47.7006,47.6455,47.6691,54125.0
2018-09-11 11:20:00,60.57,60.64,60.54,60.62,19403.0,47.6691,47.7242,47.6455,47.7085,19403.0
2018-09-11 11:25:00,60.62,60.67,60.61,60.62,23992.0,47.7085,47.7478,47.7006,47.7085,23992.0
2018-09-11 11:30:00,60.63,60.67,60.6,60.65,40911.0,47.7164,47.7478,47.6928,47.7321,40911.0
2018-09-11 11:35:00,60.66,60.68,60.62,60.62,24735.0,47.74,47.7557,47.7085,47.7085,24735.0
2018-09-11 11:40:00,60.62,60.64,60.56,60.58,48292.0,47.7085,47.7242,47.6613,47.677,48292.0
2018-09-11 11:45:00,60.57,60.67,60.55,60.64,48197.0,47.6691,47.7478,47.6534,47.7242,48197.0
2018-09-11 11:50:00,60.65,60.66,60.58,60.62,41359.0,47.7321,47.74,47.677,47.7085,41359.0
2018-09-11 11:55:00,60.62,60.63,60.57,60.6,19817.0,47.7085,47.7164,47.6691,47.6928,19817.0
2018-09-11 12:00:00,60.61,60.65,60.6,60.6,32865.0,47.7006,47.7321,47.6928,47.6928,32865.0
2018-09-11 12:05:00,60.6,60.66,60.59,60.65,24223.0,47.6928,47.74,47.6849,47.7321,24223.0
2018-09-11 12:10:00,60.64,60.66,60.6,60.62,28251.0,47.7242,47.74,47.6928,47.7085,28251.0
2018-09-11 12:15:00,60.62,60.62,60.58,60.6,15031.0,47.7085,47.7085,47.677,47.6928,15031.0
2018-09-11 12:20:00,60.6,60.62,60.57,60.58,16740.0,47.6928,47.7085,47.6691,47.677,16740.0
2018-09-11 12:25:00,60.58,60.6,60.56,60.56,10276.0,47.677,47.6928,47.6613,47.6613,10276.0
2018-09-11 12:30:00,60.57,60.58,60.55,60.56,23721.0,47.6691,47.677,47.6534,47.6613,23721.0
2018-09-11 12:35:00,60.56,60.57,60.53,60.54,13469.0,47.6613,47.6691,47.6377,47.6455,13469.0
2018-09-11 12:40:00,60.54,60.54,60.5,60.52,19707.0,47.6455,47.6455,47.6141,47.6298,19707.0
2018-09-11 12:45:00,60.52,60.55,60.51,60.54,18432.0,47.6298,47.6534,47.6219,47.6455,18432.0
2018-09-11 12:50:00,60.53,60.54,60.49,60.54,17002.0,47.6377,47.6455,47.6062,47.6455,17002.0
2018-09-11 12:55:00,60.53,60.55,60.52,60.54,12436.0,47.6377,47.6534,47.6298,47.6455,12436.0
2018-09-11 13:00:00,60.55,60.55,60.49,60.49,30219.0,47.6534,47.6534,47.6062,47.6062,30219.0
2018-09-11 13:05:00,60.49,60.51,60.47,60.49,16998.0,47.6062,47.6219,47.5904,47.6062,16998.0
2018-09-11 13:10:00,60.49,60.54,60.48,60.5,52130.0,47.6062,47.6455,47.5983,47.6141,52130.0
2018-09-11 13:15:00,60.49,60.59,60.49,60.59,32413.0,47.6062,47.6849,47.6062,47.6849,32413.0
2018-09-11 13:20:00,60.59,60.62,60.58,60.62,10911.0,47.6849,47.7085,47.677,47.7085,10911.0
2018-09-11 13:25:00,60.62,60.66,60.6,60.65,77430.0,47.7085,47.74,47.6928,47.7321,77430.0
2018-09-11 13:30:00,60.65,60.66,60.63,60.64,27198.0,47.7321,47.74,47.7164,47.7242,27198.0
2018-09-11 13:35:00,60.65,60.67,60.62,60.63,29989.0,47.7321,47.7478,47.7085,47.7164,29989.0
2018-09-11 13:40:00,60.63,60.64,60.56,60.6,37078.0,47.7164,47.7242,47.6613,47.6928,37078.0
2018-09-11 13:45:00,60.6,60.6,60.57,60.59,21140.0,47.6928,47.6928,47.6691,47.6849,21140.0
2018-09-11 13:50:00,60.58,60.59,60.56,60.56,36544.0,47.677,47.6849,47.6613,47.6613,36544.0
2018-09-11 13:55:00,60.56,60.57,60.53,60.53,22394.0,47.6613,47.6691,47.6377,47.6377,22394.0
2018-09-11 14:00:00,60.53,60.6,60.53,60.58,22540.0,47.6377,47.6928,47.6377,47.677,22540.0
2018-09-11 14:05:00,60.57,60.6,60.57,60.59,16570.0,47.6691,47.6928,47.6691,47.6849,16570.0
2018-09-11 14:10:00,60.59,60.6,60.57,60.59,16416.0,47.6849,47.6928,47.6691,47.6849,16416.0
2018-09-11 14:15:00,60.6,60.64,60.59,60.64,28616.0,47.6928,47.7242,47.6849,47.7242,28616.0
2018-09-11 14:20:00,60.64,60.65,60.63,60.65,16751.0,47.7242,47.7321,47.7164,47.7321,16751.0
2018-09-11 14:25:00,60.65,60.65,60.59,60.6,27554.0,47.7321,47.7321,47.6849,47.6928,27554.0
2018-09-11 14:30:00,60.6,60.62,60.58,60.62,13311.0,47.6928,47.7085,47.677,47.7085,13311.0
2018-09-11 14:35:00,60.61,60.62,60.58,60.61,29903.0,47.7006,47.7085,47.677,47.7006,29903.0
2018-09-11 14:40:00,60.61,60.62,60.6,60.62,15556.0,47.7006,47.7085,47.6928,47.7085,15556.0
2018-09-11 14:45:00,60.62,60.65,60.61,60.65,24972.0,47.7085,47.7321,47.7006,47.7321,24972.0
2018-09-11 14:50:00,60.65,60.67,60.64,60.66,24441.0,47.7321,47.7478,47.7242,47.74,24441.0
2018-09-11 14:55:00,60.66,60.67,60.58,60.59,27932.0,47.74,47.7478,47.677,47.6849,27932.0
2018-09-11 15:00:00,60.59,60.61,60.58,60.59,24707.0,47.6849,47.7006,47.677,47.6849,24707.0
2018-09-11 15:05:00,60.6,60.61,60.58,60.61,37035.0,47.6928,47.7006,47.677,47.7006,37035.0
2018-09-11 15:10:00,60.6,60.64,60.6,60.63,18383.0,47.6928,47.7242,47.6928,47.7164,18383.0
2018-09-11 15:15:00,60.63,60.63,60.6,60.62,35268.0,47.7164,47.7164,47.6928,47.7085,35268.0
2018-09-11 15:20:00,60.62,60.62,60.6,60.61,21815.0,47.7085,47.7085,47.6928,47.7006,21815.0
2018-09-11 15:25:00,60.61,60.62,60.6,60.61,29921.0,47.7006,47.7085,47.6928,47.7006,29921.0
2018-09-11 15:30:00,60.61,60.61,60.57,60.58,37354.0,47.7006,47.7006,47.6691,47.677,37354.0
2018-09-11 15:35:00,60.57,60.59,60.57,60.59,15993.0,47.6691,47.6849,47.6691,47.6849,15993.0
2018-09-11 15:40:00,60.58,60.61,60.58,60.58,37640.0,47.677,47.7006,47.677,47.677,37640.0
2018-09-11 15:45:00,60.58,60.59,60.5,60.52,118738.0,47.677,47.6849,47.6141,47.6298,118738.0
2018-09-11 15:50:00,60.51,60.56,60.49,60.55,103080.0,47.6219,47.6613,47.6062,47.6534,103080.0
2018-09-11 15:55:00,60.55,60.56,60.48,60.5,354008.0,47.6534,47.6613,47.5983,47.6141,354008.0
2018-09-12 09:30:00,60.53,60.64,60.25,60.3,100352.0,47.6377,47.7242,47.4173,47.4567,100352.0
2018-09-12 09:35:00,60.3,60.32,60.19,60.26,152203.0,47.4567,47.4724,47.3701,47.4252,152203.0
2018-09-12 09:40:00,60.26,60.4,60.23,60.25,103026.0,47.4252,47.5354,47.4016,47.4173,103026.0
2018-09-12 09:45:00,60.25,60.32,60.14,60.17,103952.0,47.4173,47.4724,47.3307,47.3543,103952.0
2018-09-12 09:50:00,60.18,60.21,60.09,60.1,76371.0,47.3622,47.3858,47.2914,47.2992,76371.0
2018-09-12 09:55:00,60.1,60.13,59.99,60.05,100280.0,47.2992,47.3229,47.2127,47.2599,100280.0
2018-09-12 10:00:00,60.04,60.06,59.91,59.92,106829.0,47.252,47.2678,47.1497,47.1576,106829.0
2018-09-12 10:05:00,59.92,60.21,59.88,60.09,361994.0,47.1576,47.3858,47.1261,47.2914,361994.0
2018-09-12 10:10:00,60.1,60.37,60.09,60.35,95044.0,47.2992,47.5117,47.2914,47.496,95044.0
2018-09-12 10:15:00,60.35,60.54,60.34,60.44,65082.0,47.496,47.6455,47.4881,47.5668,65082.0
2018-09-12 10:20:00,60.44,60.5,60.4,60.47,81201.0,47.5668,47.6141,47.5354,47.5904,81201.0
2018-09-12 10:25:00,60.47,60.49,60.41,60.41,24776.0,47.5904,47.6062,47.5432,47.5432,24776.0
2018-09-12 10:30:00,60.42,60.42,60.26,60.37,70450.0,47.5511,47.5511,47.4252,47.5117,70450.0
2018-09-12 10:35:00,60.38,60.41,60.32,60.41,33835.0,47.5196,47.5432,47.4724,47.5432,33835.0
2018-09-12 10:40:00,60.4,60.46,60.37,60.39,27803.0,47.5354,47.5826,47.5117,47.5275,27803.0
2018-09-12 10:45:00,60.39,60.45,60.37,60.4,54543.0,47.5275,47.5747,47.5117,47.5354,54543.0
2018-09-12 10:50:00,60.4,60.4,60.36,60.39,30609.0,47.5354,47.5354,47.5039,47.5275,30609.0
2018-09-12 10:55:00,60.4,60.44,60.12,60.14,143187.0,47.5354,47.5668,47.315,47.3307,143187.0
2018-09-12 11:00:00,60.15,60.27,60.08,60.25,74531.0,47.3386,47.433,47.2835,47.4173,74531.0
2018-09-12 11:05:00,60.25,60.25,60.18,60.2,42562.0,47.4173,47.4173,47.3622,47.378,42562.0
2018-09-12 11:10:00,60.2,60.33,60.18,60.26,58665.0,47.378,47.4803,47.3622,47.4252,58665.0
2018-09-12 11:15:00,60.27,60.28,60.12,60.19,102567.0,47.433,47.4409,47.315,47.3701,102567.0
2018-09-12 11:20:00,60.2,60.23,60.13,60.19,50192.0,47.378,47.4016,47.3229,47.3701,50192.0
2018-09-12 11:25:00,60.2,60.23,60.17,60.19,45091.0,47.378,47.4016,47.3543,47.3701,45091.0
2018-09-12 11:30:00,60.2,60.24,60.17,60.18,81756.0,47.378,47.4094,47.3543,47.3622,81756.0
2018-09-12 11:35:00,60.17,60.22,60.12,60.17,57626.0,47.3543,47.3937,47.315,47.3543,57626.0
2018-09-12 11:40:00,60.18,60.24,60.17,60.23,33191.0,47.3622,47.4094,47.3543,47.4016,33191.0
2018-09-12 11:45:00,60.23,60.3,60.23,60.3,31579.0,47.4016,47.4567,47.4016,47.4567,31579.0
2018-09-12 11:50:00,60.3,60.35,60.24,60.35,62171.0,47.4567,47.496,47.4094,47.496,62171.0
2018-09-12 11:55:00,60.34,60.36,60.29,60.29,57622.0,47.4881,47.5039,47.4488,47.4488,57622.0
2018-09-12 12:00:00,60.29,60.32,60.29,60.3,49671.0,47.4488,47.4724,47.4488,47.4567,49671.0
2018-09-12 12:05:00,60.3,60.38,60.3,60.31,66266.0,47.4567,47.5196,47.4567,47.4645,66266.0
2018-09-12 12:10:00,60.31,60.32,60.26,60.26,32554.0,47.4645,47.4724,47.4252,47.4252,32554.0
2018-09-12 12:15:00,60.27,60.3,60.24,60.26,47947.0,47.433,47.4567,47.4094,47.4252,47947.0
2018-09-12 12:20:00,60.25,60.29,60.22,60.25,46791.0,47.4173,47.4488,47.3937,47.4173,46791.0
2018-09-12 12:25:00,60.26,60.27,60.25,60.26,24755.0,47.4252,47.433,47.4173,47.4252,24755.0
2018-09-12 12:30:00,60.25,60.27,60.24,60.24,54310.0,47.4173,47.433,47.4094,47.4094,54310.0
2018-09-12 12:35:00,60.24,60.26,60.23,60.25,22860.0,47.4094,47.4252,47.4016,47.4173,22860.0
2018-09-12 12:40:00,60.25,60.31,60.24,60.29,39782.0,47.4173,47.4645,47.4094,47.4488,39782.0
2018-09-12 12:45:00,60.29,60.31,60.28,60.28,24690.0,47.4488,47.4645,47.4409,47.4409,24690.0
2018-09-12 12:50:00,60.28,60.3,60.28,60.29,18983.0,47.4409,47.4567,47.4409,47.4488,18983.0
2018-09-12 12:55:00,60.29,60.3,60.27,60.29,32502.0,47.4488,47.4567,47.433,47.4488,32502.0
2018-09-12 13:00:00,60.29,60.3,60.26,60.27,41545.0,47.4488,47.4567,47.4252,47.433,41545.0
2018-09-12 13:05:00,60.28,60.28,60.23,60.23,18225.0,47.4409,47.4409,47.4016,47.4016,18225.0
2018-09-12 13:10:00,60.24,60.26,60.22,60.22,22894.0,47.4094,47.4252,47.3937,47.3937,22894.0
2018-09-12 13:15:00,60.23,60.23,60.21,60.22,17453.0,47.4016,47.4016,47.3858,47.3937,17453.0
2018-09-12 13:20:00,60.23,60.26,60.22,60.26,34002.0,47.4016,47.4252,47.3937,47.4252,34002.0
2018-09-12 13:25:00,60.25,60.26,60.23,60.24,30880.0,47.4173,47.4252,47.4016,47.4094,30880.0
2018-09-12 13:30:00,60.24,60.26,60.22,60.22,43251.0,47.4094,47.4252,47.3937,47.3937,43251.0
2018-09-12 13:35:00,60.22,60.23,60.2,60.21,13473.0,47.3937,47.4016,47.378,47.3858,13473.0
2018-09-12 13:40:00,60.2,60.22,60.18,60.22,39534.0,47.378,47.3937,47.3622,47.3937,39534.0
2018-09-12 13:45:00,60.21,60.21,60.15,60.15,64366.0,47.3858,47.3858,47.3386,47.3386,64366.0
2018-09-12 13:50:00,60.15,60.16,60.08,60.1,36124.0,47.3386,47.3465,47.2835,47.2992,36124.0
2018-09-12 13:55:00,60.1,60.13,60.05,60.12,89325.0,47.2992,47.3229,47.2599,47.315,89325.0
2018-09-12 14:00:00,60.12,60.14,60.11,60.14,37499.0,47.315,47.3307,47.3071,47.3307,37499.0
2018-09-12 14:05:00,60.13,60.14,60.06,60.12,76130.0,47.3229,47.3307,47.2678,47.315,76130.0
2018-09-12 14:10:00,60.12,60.17,60.11,60.17,36085.0,47.315,47.3543,47.3071,47.3543,36085.0
2018-09-12 14:15:00,60.17,60.18,60.14,60.16,49198.0,47.3543,47.3622,47.3307,47.3465,49198.0
2018-09-12 14:20:00,60.17,60.18,60.14,60.16,45457.0,47.3543,47.3622,47.3307,47.3465,45457.0
2018-09-12 14:25:00,60.16,60.17,60.16,60.17,7008.0,47.3465,47.3543,47.3465,47.3543,7008.0
2018-09-12 14:30:00,60.17,60.19,60.15,60.18,70515.0,47.3543,47.3701,47.3386,47.3622,70515.0
2018-09-12 14:35:00,60.19,60.2,60.16,60.19,46513.0,47.3701,47.378,47.3465,47.3701,46513.0
2018-09-12 14:40:00,60.19,60.19,60.14,60.15,64541.0,47.3701,47.3701,47.3307,47.3386,64541.0
2018-09-12 14:45:00,60.15,60.2,60.13,60.16,64032.0,47.3386,47.378,47.3229,47.3465,64032.0
2018-09-12 14:50:00,60.16,60.19,60.15,60.18,35268.0,47.3465,47.3701,47.3386,47.3622,35268.0
2018-09-12 14:55:00,60.18,60.2,60.17,60.2,21078.0,47.3622,47.378,47.3543,47.378,21078.0
2018-09-12 15:00:00,60.19,60.2,60.15,60.19,88180.0,47.3701,47.378,47.3386,47.3701,88180.0
2018-09-12 15:05:00,60.2,60.21,60.18,60.19,43228.0,47.378,47.3858,47.3622,47.3701,43228.0
2018-09-12 15:10:00,60.2,60.2,60.19,60.2,37726.0,47.378,47.378,47.3701,47.378,37726.0
2018-09-12 15:15:00,60.2,60.25,60.19,60.25,94660.0,47.378,47.4173,47.3701,47.4173,94660.0
2018-09-12 15:20:00,60.25,60.31,60.24,60.29,67737.0,47.4173,47.4645,47.4094,47.4488,67737.0
2018-09-12 15:25:00,60.29,60.3,60.24,60.25,62820.0,47.4488,47.4567,47.4094,47.4173,62820.0
2018-09-12 15:30:00,60.25,60.35,60.25,60.35,104981.0,47.4173,47.496,47.4173,47.496,104981.0
2018-09-12 15:35:00,60.34,60.43,60.34,60.41,107583.0,47.4881,47.559,47.4881,47.5432,107583.0
2018-09-12 15:40:00,60.4,60.45,60.38,60.44,75449.0,47.5354,47.5747,47.5196,47.5668,75449.0
2018-09-12 15:45:00,60.45,60.45,60.37,60.41,144465.0,47.5747,47.5747,47.5117,47.5432,144465.0
2018-09-12 15:50:00,60.42,60.43,60.35,60.38,168899.0,47.5511,47.559,47.496,47.5196,168899.0
2018-09-12 15:55:00,60.38,60.39,60.29,60.32,541198.0,47.5196,47.5275,47.4488,47.4724,541198.0
2018-09-13 09:30:00,60.68,60.85,60.62,60.62,129325.0,47.7557,47.8895,47.7085,47.7085,129325.0
2018-09-13 09:35:00,60.64,60.75,60.63,60.7,21326.0,47.7242,47.8108,47.7164,47.7715,21326.0
2018-09-13 09:40:00,60.7,60.73,60.59,60.61,24191.0,47.7715,47.7951,47.6849,47.7006,24191.0
2018-09-13 09:45:00,60.61,60.75,60.61,60.75,30990.0,47.7006,47.8108,47.7006,47.8108,30990.0
2018-09-13 09:50:00,60.75,60.79,60.74,60.76,37145.0,47.8108,47.8423,47.8029,47.8187,37145.0
2018-09-13 09:55:00,60.77,60.87,60.76,60.87,95518.0,47.8265,47.9052,47.8187,47.9052,95518.0
2018-09-13 10:00:00,60.88,60.9,60.83,60.84,47928.0,47.9131,47.9289,47.8738,47.8816,47928.0
2018-09-13 10:05:00,60.84,60.87,60.78,60.81,36585.0,47.8816,47.9052,47.8344,47.858,36585.0
2018-09-13 10:10:00,60.8,60.84,60.73,60.74,60229.0,47.8502,47.8816,47.7951,47.8029,60229.0
2018-09-13 10:15:00,60.73,60.77,60.61,60.65,65148.0,47.7951,47.8265,47.7006,47.7321,65148.0
2018-09-13 10:20:00,60.65,60.74,60.64,60.7,49541.0,47.7321,47.8029,47.7242,47.7715,49541.0
2018-09-13 10:25:00,60.69,60.71,60.65,60.7,64754.0,47.7636,47.7793,47.7321,47.7715,64754.0
2018-09-13 10:30:00,60.7,60.72,60.63,60.66,34144.0,47.7715,47.7872,47.7164,47.74,34144.0
2018-09-13 10:35:00,60.66,60.69,60.57,60.57,69705.0,47.74,47.7636,47.6691,47.6691,69705.0
2018-09-13 10:40:00,60.58,60.58,60.5,60.53,38456.0,47.677,47.677,47.6141,47.6377,38456.0
2018-09-13 10:45:00,60.54,60.57,60.54,60.57,29114.0,47.6455,47.6691,47.6455,47.6691,29114.0
2018-09-13 10:50:00,60.57,60.6,60.51,60.52,29461.0,47.6691,47.6928,47.6219,47.6298,29461.0
2018-09-13 10:55:00,60.51,60.51,60.41,60.43,34272.0,47.6219,47.6219,47.5432,47.559,34272.0
2018-09-13 11:00:00,60.43,60.45,60.39,60.44,22598.0,47.559,47.5747,47.5275,47.5668,22598.0
2018-09-13 11:05:00,60.45,60.5,60.44,60.48,27606.0,47.5747,47.6141,47.5668,47.5983,27606.0
2018-09-13 11:10:00,60.48,60.57,60.46,60.57,16742.0,47.5983,47.6691,47.5826,47.6691,16742.0
2018-09-13 11:15:00,60.57,60.58,60.5,60.52,109312.0,47.6691,47.677,47.6141,47.6298,109312.0
2018-09-13 11:20:00,60.53,60.53,60.47,60.48,25652.0,47.6377,47.6377,47.5904,47.5983,25652.0
2018-09-13 11:25:00,60.47,60.53,60.46,60.52,24758.0,47.5904,47.6377,47.5826,47.6298,24758.0
2018-09-13 11:30:00,60.52,60.53,60.47,60.5,24157.0,47.6298,47.6377,47.5904,47.6141,24157.0
2018-09-13 11:35:00,60.51,60.51,59.52,60.04,396840.0,47.6219,47.6219,46.8428,47.252,396840.0
2018-09-13 11:40:00,60.04,60.29,60.0,60.15,129482.0,47.252,47.4488,47.2205,47.3386,129482.0
2018-09-13 11:45:00,60.14,60.29,60.0,60.28,58499.0,47.3307,47.4488,47.2205,47.4409,58499.0
2018-09-13 11:50:00,60.28,60.43,60.12,60.42,54991.0,47.4409,47.559,47.315,47.5511,54991.0
2018-09-13 11:55:00,60.42,60.5,60.41,60.5,52117.0,47.5511,47.6141,47.5432,47.6141,52117.0
2018-09-13 12:00:00,60.49,60.57,60.47,60.53,28509.0,47.6062,47.6691,47.5904,47.6377,28509.0
2018-09-13 12:05:00,60.54,60.61,60.53,60.55,74281.0,47.6455,47.7006,47.6377,47.6534,74281.0
2018-09-13 12:10:00,60.56,60.6,60.49,60.58,43368.0,47.6613,47.6928,47.6062,47.677,43368.0
2018-09-13 12:15:00,60.58,60.59,60.51,60.55,23833.0,47.677,47.6849,47.6219,47.6534,23833.0
2018-09-13 12:20:00,60.55,60.55,60.5,60.54,24286.0,47.6534,47.6534,47.6141,47.6455,24286.0
2018-09-13 12:25:00,60.54,60.56,60.51,60.52,32061.0,47.6455,47.6613,47.6219,47.6298,32061.0
2018-09-13 12:30:00,60.51,60.55,60.51,60.55,14965.0,47.6219,47.6534,47.6219,47.6534,14965.0
2018-09-13 12:35:00,60.55,60.55,60.52,60.55,19396.0,47.6534,47.6534,47.6298,47.6534,19396.0
2018-09-13 12:40:00,60.54,60.56,60.52,60.52,18879.0,47.6455,47.6613,47.6298,47.6298,18879.0
2018-09-13 12:45:00,60.52,60.55,60.49,60.54,23417.0,47.6298,47.6534,47.6062,47.6455,23417.0
2018-09-13 12:50:00,60.54,60.63,60.54,60.61,55526.0,47.6455,47.7164,47.6455,47.7006,55526.0
2018-09-13 12:55:00,60.6,60.61,60.58,60.6,29330.0,47.6928,47.7006,47.677,47.6928,29330.0
2018-09-13 13:00:00,60.59,60.61,60.59,60.6,34541.0,47.6849,47.7006,47.6849,47.6928,34541.0
2018-09-13 13:05:00,60.59,60.7,60.59,60.66,47630.0,47.6849,47.7715,47.6849,47.74,47630.0
2018-09-13 13:10:00,60.67,60.68,60.6,60.65,53945.0,47.7478,47.7557,47.6928,47.7321,53945.0
2018-09-13 13:15:00,60.64,60.77,60.63,60.77,38965.0,47.7242,47.8265,47.7164,47.8265,38965.0
2018-09-13 13:20:00,60.76,60.82,60.76,60.78,20291.0,47.8187,47.8659,47.8187,47.8344,20291.0
2018-09-13 13:25:00,60.78,60.79,60.69,60.75,28138.0,47.8344,47.8423,47.7636,47.8108,28138.0
2018-09-13 13:30:00,60.75,60.77,60.74,60.77,27890.0,47.8108,47.8265,47.8029,47.8265,27890.0
2018-09-13 13:35:00,60.77,60.85,60.76,60.8,47539.0,47.8265,47.8895,47.8187,47.8502,47539.0
2018-09-13 13:40:00,60.8,60.8,60.74,60.78,50069.0,47.8502,47.8502,47.8029,47.8344,50069.0
2018-09-13 13:45:00,60.78,60.83,60.73,60.75,83822.0,47.8344,47.8738,47.7951,47.8108,83822.0
2018-09-13 13:50:00,60.75,60.82,60.68,60.82,53403.0,47.8108,47.8659,47.7557,47.8659,53403.0
2018-09-13 13:55:00,60.82,60.95,60.79,60.8,81600.0,47.8659,47.9682,47.8423,47.8502,81600.0
2018-09-13 14:00:00,60.8,60.85,60.76,60.8,30382.0,47.8502,47.8895,47.8187,47.8502,30382.0
2018-09-13 14:05:00,60.8,60.86,60.72,60.78,39051.0,47.8502,47.8974,47.7872,47.8344,39051.0
2018-09-13 14:10:00,60.78,60.87,60.78,60.86,28774.0,47.8344,47.9052,47.8344,47.8974,28774.0
2018-09-13 14:15:00,60.86,60.87,60.75,60.78,43999.0,47.8974,47.9052,47.8108,47.8344,43999.0
2018-09-13 14:20:00,60.78,60.85,60.73,60.85,51296.0,47.8344,47.8895,47.7951,47.8895,51296.0
2018-09-13 14:25:00,60.84,60.91,60.84,60.89,19914.0,47.8816,47.9367,47.8816,47.921,19914.0
2018-09-13 14:30:00,60.89,60.9,60.77,60.83,57091.0,47.921,47.9289,47.8265,47.8738,57091.0
2018-09-13 14:35:00,60.84,60.9,60.79,60.89,105347.0,47.8816,47.9289,47.8423,47.921,105347.0
2018-09-13 14:40:00,60.89,60.93,60.86,60.9,154331.0,47.921,47.9525,47.8974,47.9289,154331.0
2018-09-13 14:45:00,60.9,60.9,60.79,60.81,43759.0,47.9289,47.9289,47.8423,47.858,43759.0
2018-09-13 14:50:00,60.8,60.89,60.79,60.88,34491.0,47.8502,47.921,47.8423,47.9131,34491.0
2018-09-13 14:55:00,60.9,60.96,60.89,60.89,34636.0,47.9289,47.9761,47.921,47.921,34636.0
2018-09-13 15:00:00,60.9,60.94,60.77,60.81,81968.0,47.9289,47.9603,47.8265,47.858,81968.0
2018-09-13 15:05:00,60.81,60.85,60.79,60.82,33179.0,47.858,47.8895,47.8423,47.8659,33179.0
2018-09-13 15:10:00,60.82,60.91,60.81,60.86,129978.0,47.8659,47.9367,47.858,47.8974,129978.0
2018-09-13 15:15:00,60.84,60.85,60.77,60.83,42450.0,47.8816,47.8895,47.8265,47.8738,42450.0
2018-09-13 15:20:00,60.84,60.86,60.82,60.84,39366.0,47.8816,47.8974,47.8659,47.8816,39366.0
2018-09-13 15:25:00,60.84,60.9,60.83,60.87,70273.0,47.8816,47.9289,47.8738,47.9052,70273.0
2018-09-13 15:30:00,60.87,60.88,60.82,60.84,43487.0,47.9052,47.9131,47.8659,47.8816,43487.0
2018-09-13 15:35:00,60.84,60.85,60.78,60.8,51603.0,47.8816,47.8895,47.8344,47.8502,51603.0
2018-09-13 15:40:00,60.79,60.82,60.78,60.82,64015.0,47.8423,47.8659,47.8344,47.8659,64015.0
2018-09-13 15:45:00,60.82,60.83,60.79,60.79,143891.0,47.8659,47.8738,47.8423,47.8423,143891.0
2018-09-13 15:50:00,60.8,60.84,60.75,60.84,132738.0,47.8502,47.8816,47.8108,47.8816,132738.0
2018-09-13 15:55:00,60.84,60.86,60.77,60.8,471917.0,47.8816,47.8974,47.8265,47.8502,471917.0
2018-09-14 09:30:00,60.67,60.71,60.46,60.6,83007.0,47.7478,47.7793,47.5826,47.6928,83007.0
2018-09-14 09:35:00,60.63,60.69,60.44,60.52,41355.0,47.7164,47.7636,47.5668,47.6298,41355.0
2018-09-14 09:40:00,60.52,60.54,60.4,60.45,66449.0,47.6298,47.6455,47.5354,47.5747,66449.0
2018-09-14 09:45:00,60.45,60.5,60.4,60.48,30122.0,47.5747,47.6141,47.5354,47.5983,30122.0
2018-09-14 09:50:00,60.47,60.49,60.37,60.41,32360.0,47.5904,47.6062,47.5117,47.5432,32360.0
2018-09-14 09:55:00,60.42,60.47,60.37,60.46,30384.0,47.5511,47.5904,47.5117,47.5826,30384.0
2018-09-14 10:00:00,60.45,60.47,60.33,60.4,42241.0,47.5747,47.5904,47.4803,47.5354,42241.0
2018-09-14 10:05:00,60.39,60.41,60.32,60.34,48223.0,47.5275,47.5432,47.4724,47.4881,48223.0
2018-09-14 10:10:00,60.33,60.43,60.33,60.41,19983.0,47.4803,47.559,47.4803,47.5432,19983.0
2018-09-14 10:15:00,60.41,60.41,60.32,60.34,21993.0,47.5432,47.5432,47.4724,47.4881,21993.0
2018-09-14 10:20:00,60.34,60.36,60.3,60.32,23945.0,47.4881,47.5039,47.4567,47.4724,23945.0
2018-09-14 10:25:00,60.32,60.35,60.29,60.35,23897.0,47.4724,47.496,47.4488,47.496,23897.0
2018-09-14 10:30:00,60.36,60.4,60.36,60.39,36263.0,47.5039,47.5354,47.5039,47.5275,36263.0
2018-09-14 10:35:00,60.39,60.43,60.36,60.39,96538.0,47.5275,47.559,47.5039,47.5275,96538.0
2018-09-14 10:40:00,60.4,60.45,60.4,60.41,47578.0,47.5354,47.5747,47.5354,47.5432,47578.0
2018-09-14 10:45:00,60.42,60.44,60.34,60.35,43054.0,47.5511,47.5668,47.4881,47.496,43054.0
2018-09-14 10:50:00,60.34,60.34,60.3,60.3,20650.0,47.4881,47.4881,47.4567,47.4567,20650.0
2018-09-14 10:55:00,60.3,60.5,60.3,60.41,79596.0,47.4567,47.6141,47.4567,47.5432,79596.0
2018-09-14 11:00:00,60.4,60.4,60.32,60.4,34305.0,47.5354,47.5354,47.4724,47.5354,34305.0
2018-09-14 11:05:00,60.41,60.45,60.37,60.45,24203.0,47.5432,47.5747,47.5117,47.5747,24203.0
2018-09-14 11:10:00,60.45,60.5,60.42,60.44,29712.0,47.5747,47.6141,47.5511,47.5668,29712.0
2018-09-14 11:15:00,60.44,60.48,60.42,60.46,19815.0,47.5668,47.5983,47.5511,47.5826,19815.0
2018-09-14 11:20:00,60.45,60.49,60.41,60.49,28436.0,47.5747,47.6062,47.5432,47.6062,28436.0
2018-09-14 11:25:00,60.5,60.55,60.49,60.52,29900.0,47.6141,47.6534,47.6062,47.6298,29900.0
2018-09-14 11:30:00,60.51,60.54,60.5,60.52,31301.0,47.6219,47.6455,47.6141,47.6298,31301.0
2018-09-14 11:35:00,60.52,60.54,60.5,60.52,18657.0,47.6298,47.6455,47.6141,47.6298,18657.0
2018-09-14 11:40:00,60.53,60.58,60.51,60.54,35750.0,47.6377,47.677,47.6219,47.6455,35750.0
2018-09-14 11:45:00,60.55,60.57,60.52,60.57,20797.0,47.6534,47.6691,47.6298,47.6691,20797.0
2018-09-14 11:50:00,60.56,60.59,60.52,60.55,31214.0,47.6613,47.6849,47.6298,47.6534,31214.0
2018-09-14 11:55:00,60.56,60.57,60.55,60.57,16686.0,47.6613,47.6691,47.6534,47.6691,16686.0
2018-09-14 12:00:00,60.56,60.57,60.46,60.49,65723.0,47.6613,47.6691,47.5826,47.6062,65723.0
2018-09-14 12:05:00,60.48,60.51,60.45,60.5,26217.0,47.5983,47.6219,47.5747,47.6141,26217.0
2018-09-14 12:10:00,60.51,60.55,60.48,60.55,22001.0,47.6219,47.6534,47.5983,47.6534,22001.0
2018-09-14 12:15:00,60.54,60.56,60.51,60.52,15080.0,47.6455,47.6613,47.6219,47.6298,15080.0
2018-09-14 12:20:00,60.53,60.54,60.5,60.53,24386.0,47.6377,47.6455,47.6141,47.6377,24386.0
2018-09-14 12:25:00,60.54,60.6,60.53,60.59,39700.0,47.6455,47.6928,47.6377,47.6849,39700.0
2018-09-14 12:30:00,60.58,60.59,60.53,60.57,20190.0,47.677,47.6849,47.6377,47.6691,20190.0
2018-09-14 12:35:00,60.57,60.59,60.55,60.59,33564.0,47.6691,47.6849,47.6534,47.6849,33564.0
2018-09-14 12:40:00,60.58,60.62,60.58,60.58,37710.0,47.677,47.7085,47.677,47.677,37710.0
2018-09-14 12:45:00,60.58,60.58,60.54,60.55,14240.0,47.677,47.677,47.6455,47.6534,14240.0
2018-09-14 12:50:00,60.55,60.55,60.51,60.52,30224.0,47.6534,47.6534,47.6219,47.6298,30224.0
2018-09-14 12:55:00,60.52,60.57,60.51,60.57,62511.0,47.6298,47.6691,47.6219,47.6691,62511.0
2018-09-14 13:00:00,60.56,60.56,60.52,60.54,23455.0,47.6613,47.6613,47.6298,47.6455,23455.0
2018-09-14 13:05:00,60.53,60.55,60.5,60.5,20622.0,47.6377,47.6534,47.6141,47.6141,20622.0
2018-09-14 13:10:00,60.5,60.54,60.48,60.53,22266.0,47.6141,47.6455,47.5983,47.6377,22266.0
2018-09-14 13:15:00,60.53,60.55,60.52,60.54,15748.0,47.6377,47.6534,47.6298,47.6455,15748.0
2018-09-14 13:20:00,60.54,60.58,60.53,60.56,18253.0,47.6455,47.677,47.6377,47.6613,18253.0
2018-09-14 13:25:00,60.57,60.6,60.57,60.59,9166.0,47.6691,47.6928,47.6691,47.6849,9166.0
2018-09-14 13:30:00,60.58,60.58,60.51,60.53,23353.0,47.677,47.677,47.6219,47.6377,23353.0
2018-09-14 13:35:00,60.53,60.55,60.51,60.52,20060.0,47.6377,47.6534,47.6219,47.6298,20060.0
2018-09-14 13:40:00,60.51,60.55,60.5,60.51,14818.0,47.6219,47.6534,47.6141,47.6219,14818.0
2018-09-14 13:45:00,60.51,60.53,60.49,60.5,41613.0,47.6219,47.6377,47.6062,47.6141,41613.0
2018-09-14 13:50:00,60.5,60.53,60.48,60.49,23533.0,47.6141,47.6377,47.5983,47.6062,23533.0
2018-09-14 13:55:00,60.5,60.5,60.45,60.47,32751.0,47.6141,47.6141,47.5747,47.5904,32751.0
2018-09-14 14:00:00,60.47,60.52,60.46,60.46,21860.0,47.5904,47.6298,47.5826,47.5826,21860.0
2018-09-14 14:05:00,60.47,60.49,60.45,60.47,20067.0,47.5904,47.6062,47.5747,47.5904,20067.0
2018-09-14 14:10:00,60.48,60.49,60.46,60.47,11605.0,47.5983,47.6062,47.5826,47.5904,11605.0
2018-09-14 14:15:00,60.47,60.51,60.46,60.48,20982.0,47.5904,47.6219,47.5826,47.5983,20982.0
2018-09-14 14:20:00,60.48,60.49,60.43,60.46,17061.0,47.5983,47.6062,47.559,47.5826,17061.0
2018-09-14 14:25:00,60.47,60.47,60.41,60.44,15077.0,47.5904,47.5904,47.5432,47.5668,15077.0
2018-09-14 14:30:00,60.44,60.48,60.43,60.48,12271.0,47.5668,47.5983,47.559,47.5983,12271.0
2018-09-14 14:35:00,60.48,60.54,60.47,60.53,40143.0,47.5983,47.6455,47.5904,47.6377,40143.0
2018-09-14 14:40:00,60.52,60.56,60.52,60.55,26291.0,47.6298,47.6613,47.6298,47.6534,26291.0
2018-09-14 14:45:00,60.55,60.58,60.53,60.55,19963.0,47.6534,47.677,47.6377,47.6534,19963.0
2018-09-14 14:50:00,60.56,60.6,60.55,60.56,49049.0,47.6613,47.6928,47.6534,47.6613,49049.0
2018-09-14 14:55:00,60.58,60.59,60.57,60.59,18472.0,47.677,47.6849,47.6691,47.6849,18472.0
2018-09-14 15:00:00,60.58,60.59,60.56,60.56,16199.0,47.677,47.6849,47.6613,47.6613,16199.0
2018-09-14 15:05:00,60.57,60.59,60.55,60.58,18438.0,47.6691,47.6849,47.6534,47.677,18438.0
2018-09-14 15:10:00,60.59,60.62,60.58,60.61,47279.0,47.6849,47.7085,47.677,47.7006,47279.0
2018-09-14 15:15:00,60.62,60.68,60.6,60.68,64718.0,47.7085,47.7557,47.6928,47.7557,64718.0
2018-09-14 15:20:00,60.68,60.68,60.65,60.67,25282.0,47.7557,47.7557,47.7321,47.7478,25282.0
2018-09-14 15:25:00,60.66,60.68,60.66,60.68,18732.0,47.74,47.7557,47.74,47.7557,18732.0
2018-09-14 15:30:00,60.67,60.72,60.66,60.7,51624.0,47.7478,47.7872,47.74,47.7715,51624.0
2018-09-14 15:35:00,60.69,60.7,60.66,60.67,71404.0,47.7636,47.7715,47.74,47.7478,71404.0
2018-09-14 15:40:00,60.67,60.67,60.58,60.61,54107.0,47.7478,47.7478,47.677,47.7006,54107.0
2018-09-14 15:45:00,60.61,60.69,60.61,60.69,90035.0,47.7006,47.7636,47.7006,47.7636,90035.0
2018-09-14 15:50:00,60.69,60.69,60.65,60.67,87239.0,47.7636,47.7636,47.7321,47.7478,87239.0
2018-09-14 15:55:00,60.67,60.71,60.66,60.69,298858.0,47.7478,47.7793,47.74,47.7636,298858.0
2018-09-17 09:30:00,60.85,60.85,60.66,60.75,61627.0,47.8895,47.8895,47.74,47.8108,61627.0
2018-09-17 09:35:00,60.76,60.88,60.71,60.85,55010.0,47.8187,47.9131,47.7793,47.8895,55010.0
2018-09-17 09:40:00,60.85,60.95,60.85,60.87,20815.0,47.8895,47.9682,47.8895,47.9052,20815.0
2018-09-17 09:45:00,60.86,60.99,60.84,60.98,26464.0,47.8974,47.9997,47.8816,47.9918,26464.0
2018-09-17 09:50:00,60.98,61.1,60.96,61.05,70362.0,47.9918,48.0863,47.9761,48.0469,70362.0
2018-09-17 09:55:00,61.05,61.1,60.97,60.98,42766.0,48.0469,48.0863,47.9839,47.9918,42766.0
2018-09-17 10:00:00,60.99,61.04,60.97,61.01,33963.0,47.9997,48.039,47.9839,48.0154,33963.0
2018-09-17 10:05:00,61.01,61.19,61.01,61.19,60001.0,48.0154,48.1571,48.0154,48.1571,60001.0
2018-09-17 10:10:00,61.19,61.24,61.17,61.22,46372.0,48.1571,48.1964,48.1413,48.1807,46372.0
2018-09-17 10:15:00,61.22,61.23,61.13,61.16,53689.0,48.1807,48.1886,48.1099,48.1335,53689.0
2018-09-17 10:20:00,61.17,61.24,61.16,61.24,37737.0,48.1413,48.1964,48.1335,48.1964,37737.0
2018-09-17 10:25:00,61.24,61.27,61.19,61.26,54835.0,48.1964,48.2201,48.1571,48.2122,54835.0
2018-09-17 10:30:00,61.26,61.29,61.2,61.27,59139.0,48.2122,48.2358,48.165,48.2201,59139.0
2018-09-17 10:35:00,61.27,61.29,61.2,61.29,49170.0,48.2201,48.2358,48.165,48.2358,49170.0
2018-09-17 10:40:00,61.29,61.4,61.29,61.39,53608.0,48.2358,48.3224,48.2358,48.3145,53608.0
2018-09-17 10:45:00,61.39,61.44,61.34,61.37,51880.0,48.3145,48.3538,48.2751,48.2988,51880.0
2018-09-17 10:50:00,61.36,61.46,61.35,61.43,50995.0,48.2909,48.3696,48.283,48.346,50995.0
2018-09-17 10:55:00,61.43,61.46,61.37,61.38,54980.0,48.346,48.3696,48.2988,48.3066,54980.0
2018-09-17 11:00:00,61.38,61.42,61.34,61.36,44475.0,48.3066,48.3381,48.2751,48.2909,44475.0
2018-09-17 11:05:00,61.35,61.42,61.34,61.41,37212.0,48.283,48.3381,48.2751,48.3302,37212.0
2018-09-17 11:10:00,61.42,61.42,61.35,61.36,34527.0,48.3381,48.3381,48.283,48.2909,34527.0
2018-09-17 11:15:00,61.36,61.41,61.35,61.39,30053.0,48.2909,48.3302,48.283,48.3145,30053.0
2018-09-17 11:20:00,61.38,61.38,61.23,61.26,75530.0,48.3066,48.3066,48.1886,48.2122,75530.0
2018-09-17 11:25:00,61.25,61.28,61.22,61.26,71582.0,48.2043,48.2279,48.1807,48.2122,71582.0
2018-09-17 11:30:00,61.26,61.33,61.24,61.33,44278.0,48.2122,48.2673,48.1964,48.2673,44278.0
2018-09-17 11:35:00,61.34,61.4,61.34,61.36,45928.0,48.2751,48.3224,48.2751,48.2909,45928.0
2018-09-17 11:40:00,61.36,61.38,61.31,61.35,104049.0,48.2909,48.3066,48.2515,48.283,104049.0
2018-09-17 11:45:00,61.34,61.34,61.3,61.32,17966.0,48.2751,48.2751,48.2437,48.2594,17966.0
2018-09-17 11:50:00,61.32,61.34,61.3,61.32,27346.0,48.2594,48.2751,48.2437,48.2594,27346.0
2018-09-17 11:55:00,61.32,61.34,61.31,61.34,17418.0,48.2594,48.2751,48.2515,48.2751,17418.0
2018-09-17 12:00:00,61.34,61.34,61.3,61.33,21567.0,48.2751,48.2751,48.2437,48.2673,21567.0
2018-09-17 12:05:00,61.32,61.39,61.31,61.38,20989.0,48.2594,48.3145,48.2515,48.3066,20989.0
2018-09-17 12:10:00,61.38,61.4,61.37,61.38,51711.0,48.3066,48.3224,48.2988,48.3066,51711.0
2018-09-17 12:15:00,61.38,61.4,61.36,61.39,18209.0,48.3066,48.3224,48.2909,48.3145,18209.0
2018-09-17 12:20:00,61.39,61.4,61.37,61.39,16748.0,48.3145,48.3224,48.2988,48.3145,16748.0
2018-09-17 12:25:00,61.39,61.42,61.39,61.41,20130.0,48.3145,48.3381,48.3145,48.3302,20130.0
2018-09-17 12:30:00,61.42,61.42,61.36,61.38,18550.0,48.3381,48.3381,48.2909,48.3066,18550.0
2018-09-17 12:35:00,61.37,61.42,61.37,61.42,18176.0,48.2988,48.3381,48.2988,48.3381,18176.0
2018-09-17 12:40:00,61.41,61.42,61.4,61.41,16268.0,48.3302,48.3381,48.3224,48.3302,16268.0
2018-09-17 12:45:00,61.41,61.44,61.4,61.41,35856.0,48.3302,48.3538,48.3224,48.3302,35856.0
2018-09-17 12:50:00,61.41,61.42,61.38,61.39,28755.0,48.3302,48.3381,48.3066,48.3145,28755.0
2018-09-17 12:55:00,61.38,61.4,61.36,61.39,22655.0,48.3066,48.3224,48.2909,48.3145,22655.0
2018-09-17 13:00:00,61.39,61.4,61.32,61.33,33434.0,48.3145,48.3224,48.2594,48.2673,33434.0
2018-09-17 13:05:00,61.33,61.38,61.31,61.38,53203.0,48.2673,48.3066,48.2515,48.3066,53203.0
2018-09-17 13:10:00,61.37,61.38,61.33,61.33,14495.0,48.2988,48.3066,48.2673,48.2673,14495.0
2018-09-17 13:15:00,61.33,61.35,61.3,61.35,27096.0,48.2673,48.283,48.2437,48.283,27096.0
2018-09-17 13:20:00,61.34,61.35,61.32,61.33,11470.0,48.2751,48.283,48.2594,48.2673,11470.0
2018-09-17 13:25:00,61.33,61.34,61.26,61.28,35024.0,48.2673,48.2751,48.2122,48.2279,35024.0
2018-09-17 13:30:00,61.28,61.28,61.22,61.24,23230.0,48.2279,48.2279,48.1807,48.1964,23230.0
2018-09-17 13:35:00,61.25,61.25,61.22,61.25,17721.0,48.2043,48.2043,48.1807,48.2043,17721.0
2018-09-17 13:40:00,61.25,61.26,61.24,61.26,18410.0,48.2043,48.2122,48.1964,48.2122,18410.0
2018-09-17 13:45:00,61.26,61.31,61.24,61.3,20903.0,48.2122,48.2515,48.1964,48.2437,20903.0
2018-09-17 13:50:00,61.3,61.32,61.29,61.3,14467.0,48.2437,48.2594,48.2358,48.2437,14467.0
2018-09-17 13:55:00,61.31,61.32,61.28,61.29,16160.0,48.2515,48.2594,48.2279,48.2358,16160.0
2018-09-17 14:00:00,61.3,61.33,61.26,61.31,38096.0,48.2437,48.2673,48.2122,48.2515,38096.0
2018-09-17 14:05:00,61.3,61.31,61.26,61.26,18039.0,48.2437,48.2515,48.2122,48.2122,18039.0
2018-09-17 14:10:00,61.27,61.31,61.26,61.31,19006.0,48.2201,48.2515,48.2122,48.2515,19006.0
2018-09-17 14:15:00,61.31,61.34,61.3,61.32,53766.0,48.2515,48.2751,48.2437,48.2594,53766.0
2018-09-17 14:20:00,61.33,61.35,61.32,61.34,32714.0,48.2673,48.283,48.2594,48.2751,32714.0
2018-09-17 14:25:00,61.33,61.37,61.33,61.36,27759.0,48.2673,48.2988,48.2673,48.2909,27759.0
2018-09-17 14:30:00,61.37,61.38,61.36,61.38,28065.0,48.2988,48.3066,48.2909,48.3066,28065.0
2018-09-17 14:35:00,61.38,61.38,61.37,61.38,26424.0,48.3066,48.3066,48.2988,48.3066,26424.0
2018-09-17 14:40:00,61.38,61.42,61.37,61.42,36412.0,48.3066,48.3381,48.2988,48.3381,36412.0
2018-09-17 14:45:00,61.4,61.41,61.39,61.41,56999.0,48.3224,48.3302,48.3145,48.3302,56999.0
2018-09-17 14:50:00,61.41,61.5,61.4,61.47,67649.0,48.3302,48.4011,48.3224,48.3775,67649.0
2018-09-17 14:55:00,61.48,61.49,61.42,61.45,43926.0,48.3853,48.3932,48.3381,48.3617,43926.0
2018-09-17 15:00:00,61.45,61.47,61.44,61.46,39655.0,48.3617,48.3775,48.3538,48.3696,39655.0
2018-09-17 15:05:00,61.45,61.46,61.42,61.44,56756.0,48.3617,48.3696,48.3381,48.3538,56756.0
2018-09-17 15:10:00,61.45,61.47,61.44,61.45,31140.0,48.3617,48.3775,48.3538,48.3617,31140.0
2018-09-17 15:15:00,61.45,61.46,61.43,61.44,45329.0,48.3617,48.3696,48.346,48.3538,45329.0
2018-09-17 15:20:00,61.44,61.45,61.38,61.39,83183.0,48.3538,48.3617,48.3066,48.3145,83183.0
2018-09-17 15:25:00,61.38,61.4,61.34,61.35,64557.0,48.3066,48.3224,48.2751,48.283,64557.0
2018-09-17 15:30:00,61.35,61.35,61.26,61.27,68595.0,48.283,48.283,48.2122,48.2201,68595.0
2018-09-17 15:35:00,61.28,61.31,61.24,61.25,75971.0,48.2279,48.2515,48.1964,48.2043,75971.0
2018-09-17 15:40:00,61.25,61.26,61.23,61.25,78140.0,48.2043,48.2122,48.1886,48.2043,78140.0
2018-09-17 15:45:00,61.25,61.36,61.24,61.36,87009.0,48.2043,48.2909,48.1964,48.2909,87009.0
2018-09-17 15:50:00,61.35,61.36,61.28,61.29,118726.0,48.283,48.2909,48.2279,48.2358,118726.0
2018-09-17 15:55:00,61.29,61.34,61.24,61.32,281956.0,48.2358,48.2751,48.1964,48.2594,281956.0
2018-09-18 09:30:00,61.18,61.42,61.13,61.18,55445.0,48.1492,48.3381,48.1099,48.1492,55445.0
2018-09-18 09:35:00,61.19,61.31,61.17,61.24,39263.0,48.1571,48.2515,48.1413,48.1964,39263.0
2018-09-18 09:40:00,61.24,61.29,61.22,61.24,33173.0,48.1964,48.2358,48.1807,48.1964,33173.0
2018-09-18 09:45:00,61.25,61.38,61.24,61.37,52600.0,48.2043,48.3066,48.1964,48.2988,52600.0
2018-09-18 09:50:00,61.38,61.4,61.35,61.4,37426.0,48.3066,48.3224,48.283,48.3224,37426.0
2018-09-18 09:55:00,61.4,61.41,61.29,61.36,41696.0,48.3224,48.3302,48.2358,48.2909,41696.0
2018-09-18 10:00:00,61.36,61.48,61.24,61.44,100979.0,48.2909,48.3853,48.1964,48.3538,100979.0
2018-09-18 10:05:00,61.43,61.44,61.39,61.39,40997.0,48.346,48.3538,48.3145,48.3145,40997.0
2018-09-18 10:10:00,61.39,61.39,61.33,61.35,41603.0,48.3145,48.3145,48.2673,48.283,41603.0
2018-09-18 10:15:00,61.36,61.38,61.3,61.32,30934.0,48.2909,48.3066,48.2437,48.2594,30934.0
2018-09-18 10:20:00,61.32,61.32,61.25,61.27,34620.0,48.2594,48.2594,48.2043,48.2201,34620.0
2018-09-18 10:25:00,61.27,61.39,61.27,61.37,26639.0,48.2201,48.3145,48.2201,48.2988,26639.0
2018-09-18 10:30:00,61.38,61.39,61.3,61.31,20634.0,48.3066,48.3145,48.2437,48.2515,20634.0
2018-09-18 10:35:00,61.32,61.34,61.31,61.33,20726.0,48.2594,48.2751,48.2515,48.2673,20726.0
2018-09-18 10:40:00,61.32,61.32,61.26,61.29,51760.0,48.2594,48.2594,48.2122,48.2358,51760.0
2018-09-18 10:45:00,61.29,61.35,61.26,61.31,42574.0,48.2358,48.283,48.2122,48.2515,42574.0
2018-09-18 10:50:00,61.3,61.36,61.29,61.32,41861.0,48.2437,48.2909,48.2358,48.2594,41861.0
2018-09-18 10:55:00,61.33,61.33,61.22,61.27,35645.0,48.2673,48.2673,48.1807,48.2201,35645.0
2018-09-18 11:00:00,61.28,61.33,61.28,61.31,24583.0,48.2279,48.2673,48.2279,48.2515,24583.0
2018-09-18 11:05:00,61.32,61.39,61.31,61.39,32605.0,48.2594,48.3145,48.2515,48.3145,32605.0
2018-09-18 11:10:00,61.39,61.4,61.3,61.32,19689.0,48.3145,48.3224,48.2437,48.2594,19689.0
2018-09-18 11:15:00,61.32,61.37,61.31,61.36,23928.0,48.2594,48.2988,48.2515,48.2909,23928.0
2018-09-18 11:20:00,61.35,61.41,61.33,61.34,27264.0,48.283,48.3302,48.2673,48.2751,27264.0
2018-09-18 11:25:00,61.35,61.38,61.34,61.38,18011.0,48.283,48.3066,48.2751,48.3066,18011.0
2018-09-18 11:30:00,61.38,61.38,61.35,61.37,15590.0,48.3066,48.3066,48.283,48.2988,15590.0
2018-09-18 11:35:00,61.37,61.37,61.33,61.36,11833.0,48.2988,48.2988,48.2673,48.2909,11833.0
2018-09-18 11:40:00,61.36,61.43,61.35,61.41,16288.0,48.2909,48.346,48.283,48.3302,16288.0
2018-09-18 11:45:00,61.41,61.43,61.35,61.4,17803.0,48.3302,48.346,48.283,48.3224,17803.0
2018-09-18 11:50:00,61.4,61.41,61.38,61.41,8153.0,48.3224,48.3302,48.3066,48.3302,8153.0
2018-09-18 11:55:00,61.4,61.46,61.38,61.43,26897.0,48.3224,48.3696,48.3066,48.346,26897.0
2018-09-18 12:00:00,61.44,61.54,61.44,61.53,38703.0,48.3538,48.4325,48.3538,48.4247,38703.0
2018-09-18 12:05:00,61.54,61.54,61.49,61.49,20394.0,48.4325,48.4325,48.3932,48.3932,20394.0
2018-09-18 12:10:00,61.48,61.51,61.46,61.51,15919.0,48.3853,48.4089,48.3696,48.4089,15919.0
2018-09-18 12:15:00,61.51,61.55,61.48,61.55,14662.0,48.4089,48.4404,48.3853,48.4404,14662.0
2018-09-18 12:20:00,61.55,61.57,61.53,61.54,13695.0,48.4404,48.4562,48.4247,48.4325,13695.0
2018-09-18 12:25:00,61.53,61.53,61.5,61.51,11988.0,48.4247,48.4247,48.4011,48.4089,11988.0
2018-09-18 12:30:00,61.51,61.53,61.49,61.51,11525.0,48.4089,48.4247,48.3932,48.4089,11525.0
2018-09-18 12:35:00,61.5,61.54,61.49,61.5,12740.0,48.4011,48.4325,48.3932,48.4011,12740.0
2018-09-18 12:40:00,61.5,61.53,61.47,61.48,42634.0,48.4011,48.4247,48.3775,48.3853,42634.0
2018-09-18 12:45:00,61.49,61.54,61.49,61.54,10872.0,48.3932,48.4325,48.3932,48.4325,10872.0
2018-09-18 12:50:00,61.54,61.54,61.52,61.52,21432.0,48.4325,48.4325,48.4168,48.4168,21432.0
2018-09-18 12:55:00,61.52,61.54,61.51,61.53,13748.0,48.4168,48.4325,48.4089,48.4247,13748.0
2018-09-18 13:00:00,61.53,61.54,61.52,61.53,8997.0,48.4247,48.4325,48.4168,48.4247,8997.0
2018-09-18 13:05:00,61.52,61.57,61.52,61.56,30185.0,48.4168,48.4562,48.4168,48.4483,30185.0
2018-09-18 13:10:00,61.56,61.6,61.56,61.59,15508.0,48.4483,48.4798,48.4483,48.4719,15508.0
2018-09-18 13:15:00,61.59,61.62,61.58,61.61,18617.0,48.4719,48.4955,48.464,48.4876,18617.0
2018-09-18 13:20:00,61.61,61.66,61.61,61.63,22336.0,48.4876,48.527,48.4876,48.5034,22336.0
2018-09-18 13:25:00,61.63,61.65,61.59,61.59,20360.0,48.5034,48.5191,48.4719,48.4719,20360.0
2018-09-18 13:30:00,61.59,61.61,61.58,61.61,33803.0,48.4719,48.4876,48.464,48.4876,33803.0
2018-09-18 13:35:00,61.61,61.63,61.56,61.58,89801.0,48.4876,48.5034,48.4483,48.464,89801.0
2018-09-18 13:40:00,61.57,61.58,61.54,61.57,8879.0,48.4562,48.464,48.4325,48.4562,8879.0
2018-09-18 13:45:00,61.57,61.62,61.56,61.6,47860.0,48.4562,48.4955,48.4483,48.4798,47860.0
2018-09-18 13:50:00,61.61,61.62,61.59,61.61,17604.0,48.4876,48.4955,48.4719,48.4876,17604.0
2018-09-18 13:55:00,61.6,61.61,61.57,61.59,9014.0,48.4798,48.4876,48.4562,48.4719,9014.0
2018-09-18 14:00:00,61.58,61.59,61.53,61.54,22193.0,48.464,48.4719,48.4247,48.4325,22193.0
2018-09-18 14:05:00,61.55,61.58,61.53,61.56,17727.0,48.4404,48.464,48.4247,48.4483,17727.0
2018-09-18 14:10:00,61.56,61.57,61.53,61.55,20313.0,48.4483,48.4562,48.4247,48.4404,20313.0
2018-09-18 14:15:00,61.55,61.56,61.53,61.55,13155.0,48.4404,48.4483,48.4247,48.4404,13155.0
2018-09-18 14:20:00,61.55,61.57,61.54,61.55,31926.0,48.4404,48.4562,48.4325,48.4404,31926.0
2018-09-18 14:25:00,61.55,61.56,61.52,61.54,20025.0,48.4404,48.4483,48.4168,48.4325,20025.0
2018-09-18 14:30:00,61.54,61.55,61.53,61.54,15373.0,48.4325,48.4404,48.4247,48.4325,15373.0
2018-09-18 14:35:00,61.54,61.56,61.52,61.55,29690.0,48.4325,48.4483,48.4168,48.4404,29690.0
2018-09-18 14:40:00,61.55,61.56,61.53,61.53,28307.0,48.4404,48.4483,48.4247,48.4247,28307.0
2018-09-18 14:45:00,61.53,61.54,61.48,61.53,19811.0,48.4247,48.4325,48.3853,48.4247,19811.0
2018-09-18 14:50:00,61.52,61.53,61.46,61.49,19992.0,48.4168,48.4247,48.3696,48.3932,19992.0
2018-09-18 14:55:00,61.48,61.49,61.43,61.45,15931.0,48.3853,48.3932,48.346,48.3617,15931.0
2018-09-18 15:00:00,61.45,61.47,61.43,61.45,16264.0,48.3617,48.3775,48.346,48.3617,16264.0
2018-09-18 15:05:00,61.45,61.49,61.44,61.48,19839.0,48.3617,48.3932,48.3538,48.3853,19839.0
2018-09-18 15:10:00,61.47,61.54,61.46,61.52,39882.0,48.3775,48.4325,48.3696,48.4168,39882.0
2018-09-18 15:15:00,61.51,61.52,61.48,61.52,26978.0,48.4089,48.4168,48.3853,48.4168,26978.0
2018-09-18 15:20:00,61.52,61.57,61.51,61.55,63225.0,48.4168,48.4562,48.4089,48.4404,63225.0
2018-09-18 15:25:00,61.54,61.55,61.53,61.53,18966.0,48.4325,48.4404,48.4247,48.4247,18966.0
2018-09-18 15:30:00,61.54,61.6,61.53,61.58,59351.0,48.4325,48.4798,48.4247,48.464,59351.0
2018-09-18 15:35:00,61.58,61.6,61.53,61.58,38566.0,48.464,48.4798,48.4247,48.464,38566.0
2018-09-18 15:40:00,61.58,61.63,61.57,61.6,70444.0,48.464,48.5034,48.4562,48.4798,70444.0
2018-09-18 15:45:00,61.59,61.59,61.45,61.47,48003.0,48.4719,48.4719,48.3617,48.3775,48003.0
2018-09-18 15:50:00,61.46,61.51,61.46,61.48,84446.0,48.3696,48.4089,48.3696,48.3853,84446.0
2018-09-18 15:55:00,61.49,61.55,61.46,61.48,246725.0,48.3932,48.4404,48.3696,48.3853,246725.0
2018-09-19 09:30:00,61.54,62.24,61.53,61.94,286845.0,48.4325,48.9834,48.4247,48.7473,286845.0
2018-09-19 09:35:00,61.94,62.06,61.6,61.68,42197.0,48.7473,48.8418,48.4798,48.5427,42197.0
2018-09-19 09:40:00,61.68,61.74,61.58,61.62,47045.0,48.5427,48.5899,48.464,48.4955,47045.0
2018-09-19 09:45:00,61.66,61.66,61.52,61.59,23522.0,48.527,48.527,48.4168,48.4719,23522.0
2018-09-19 09:50:00,61.59,61.63,61.55,61.63,24407.0,48.4719,48.5034,48.4404,48.5034,24407.0
2018-09-19 09:55:00,61.65,61.72,61.62,61.7,46724.0,48.5191,48.5742,48.4955,48.5585,46724.0
2018-09-19 10:00:00,61.72,61.85,61.7,61.85,130602.0,48.5742,48.6765,48.5585,48.6765,130602.0
2018-09-19 10:05:00,61.86,61.9,61.72,61.74,47238.0,48.6844,48.7159,48.5742,48.5899,47238.0
2018-09-19 10:10:00,61.75,61.8,61.7,61.76,30272.0,48.5978,48.6372,48.5585,48.6057,30272.0
2018-09-19 10:15:00,61.76,61.83,61.75,61.81,31185.0,48.6057,48.6608,48.5978,48.645,31185.0
2018-09-19 10:20:00,61.8,61.84,61.71,61.75,35003.0,48.6372,48.6686,48.5663,48.5978,35003.0
2018-09-19 10:25:00,61.76,61.76,61.67,61.68,19858.0,48.6057,48.6057,48.5349,48.5427,19858.0
2018-09-19 10:30:00,61.67,61.68,61.45,61.45,36549.0,48.5349,48.5427,48.3617,48.3617,36549.0
2018-09-19 10:35:00,61.45,61.47,61.39,61.47,33451.0,48.3617,48.3775,48.3145,48.3775,33451.0
2018-09-19 10:40:00,61.47,61.47,61.33,61.36,37179.0,48.3775,48.3775,48.2673,48.2909,37179.0
2018-09-19 10:45:00,61.36,61.37,61.3,61.32,58247.0,48.2909,48.2988,48.2437,48.2594,58247.0
2018-09-19 10:50:00,61.31,61.48,61.29,61.47,53882.0,48.2515,48.3853,48.2358,48.3775,53882.0
2018-09-19 10:55:00,61.47,61.48,61.34,61.36,29870.0,48.3775,48.3853,48.2751,48.2909,29870.0
2018-09-19 11:00:00,61.36,61.37,61.3,61.32,19810.0,48.2909,48.2988,48.2437,48.2594,19810.0
2018-09-19 11:05:00,61.33,61.43,61.33,61.4,17768.0,48.2673,48.346,48.2673,48.3224,17768.0
2018-09-19 11:10:00,61.41,61.41,61.36,61.38,13087.0,48.3302,48.3302,48.2909,48.3066,13087.0
2018-09-19 11:15:00,61.38,61.4,61.36,61.37,15679.0,48.3066,48.3224,48.2909,48.2988,15679.0
2018-09-19 11:20:00,61.38,61.39,61.36,61.38,12442.0,48.3066,48.3145,48.2909,48.3066,12442.0
2018-09-19 11:25:00,61.38,61.38,61.34,61.37,19751.0,48.3066,48.3066,48.2751,48.2988,19751.0
2018-09-19 11:30:00,61.36,61.37,61.34,61.36,19715.0,48.2909,48.2988,48.2751,48.2909,19715.0
2018-09-19 11:35:00,61.35,61.4,61.35,61.37,17868.0,48.283,48.3224,48.283,48.2988,17868.0
2018-09-19 11:40:00,61.38,61.38,61.35,61.37,15448.0,48.3066,48.3066,48.283,48.2988,15448.0
2018-09-19 11:45:00,61.37,61.48,61.36,61.46,37090.0,48.2988,48.3853,48.2909,48.3696,37090.0
2018-09-19 11:50:00,61.46,61.46,61.38,61.39,21848.0,48.3696,48.3696,48.3066,48.3145,21848.0
2018-09-19 11:55:00,61.39,61.42,61.37,61.39,21492.0,48.3145,48.3381,48.2988,48.3145,21492.0
2018-09-19 12:00:00,61.38,61.4,61.35,61.36,19751.0,48.3066,48.3224,48.283,48.2909,19751.0
2018-09-19 12:05:00,61.37,61.4,61.31,61.32,16428.0,48.2988,48.3224,48.2515,48.2594,16428.0
2018-09-19 12:10:00,61.32,61.32,61.25,61.3,23505.0,48.2594,48.2594,48.2043,48.2437,23505.0
2018-09-19 12:15:00,61.3,61.3,61.23,61.23,17381.0,48.2437,48.2437,48.1886,48.1886,17381.0
2018-09-19 12:20:00,61.23,61.28,61.23,61.28,20706.0,48.1886,48.2279,48.1886,48.2279,20706.0
2018-09-19 12:25:00,61.28,61.29,61.25,61.26,26357.0,48.2279,48.2358,48.2043,48.2122,26357.0
2018-09-19 12:30:00,61.26,61.32,61.26,61.32,16072.0,48.2122,48.2594,48.2122,48.2594,16072.0
2018-09-19 12:35:00,61.31,61.31,61.27,61.28,21959.0,48.2515,48.2515,48.2201,48.2279,21959.0
2018-09-19 12:40:00,61.28,61.28,60.96,61.01,291305.0,48.2279,48.2279,47.9761,48.0154,291305.0
2018-09-19 12:45:00,61.01,61.06,60.99,61.0,71957.0,48.0154,48.0548,47.9997,48.0076,71957.0
2018-09-19 12:50:00,61.0,61.01,60.94,60.98,29085.0,48.0076,48.0154,47.9603,47.9918,29085.0
2018-09-19 12:55:00,60.99,60.99,60.89,60.96,32652.0,47.9997,47.9997,47.921,47.9761,32652.0
2018-09-19 13:00:00,60.94,60.97,60.93,60.95,20237.0,47.9603,47.9839,47.9525,47.9682,20237.0
2018-09-19 13:05:00,60.96,60.99,60.94,60.98,29096.0,47.9761,47.9997,47.9603,47.9918,29096.0
2018-09-19 13:10:00,60.98,61.06,60.94,60.95,301803.0,47.9918,48.0548,47.9603,47.9682,301803.0
2018-09-19 13:15:00,60.95,60.95,60.83,60.88,35439.0,47.9682,47.9682,47.8738,47.9131,35439.0
2018-09-19 13:20:00,60.9,60.93,60.86,60.87,15886.0,47.9289,47.9525,47.8974,47.9052,15886.0
2018-09-19 13:25:00,60.86,60.87,60.84,60.85,25389.0,47.8974,47.9052,47.8816,47.8895,25389.0
2018-09-19 13:30:00,60.86,60.86,60.74,60.77,38817.0,47.8974,47.8974,47.8029,47.8265,38817.0
2018-09-19 13:35:00,60.77,60.8,60.75,60.77,33116.0,47.8265,47.8502,47.8108,47.8265,33116.0
2018-09-19 13:40:00,60.77,60.84,60.77,60.83,21491.0,47.8265,47.8816,47.8265,47.8738,21491.0
2018-09-19 13:45:00,60.82,60.83,60.67,60.69,90126.0,47.8659,47.8738,47.7478,47.7636,90126.0
2018-09-19 13:50:00,60.68,60.68,60.59,60.63,30145.0,47.7557,47.7557,47.6849,47.7164,30145.0
2018-09-19 13:55:00,60.63,60.75,60.63,60.72,32289.0,47.7164,47.8108,47.7164,47.7872,32289.0
2018-09-19 14:00:00,60.72,60.74,60.68,60.69,25647.0,47.7872,47.8029,47.7557,47.7636,25647.0
2018-09-19 14:05:00,60.71,60.77,60.7,60.77,16504.0,47.7793,47.8265,47.7715,47.8265,16504.0
2018-09-19 14:10:00,60.77,60.83,60.76,60.81,18507.0,47.8265,47.8738,47.8187,47.858,18507.0
2018-09-19 14:15:00,60.81,60.9,60.81,60.88,31920.0,47.858,47.9289,47.858,47.9131,31920.0
2018-09-19 14:20:00,60.88,60.92,60.87,60.88,14209.0,47.9131,47.9446,47.9052,47.9131,14209.0
2018-09-19 14:25:00,60.88,60.89,60.83,60.84,26352.0,47.9131,47.921,47.8738,47.8816,26352.0
2018-09-19 14:30:00,60.85,60.88,60.85,60.87,8401.0,47.8895,47.9131,47.8895,47.9052,8401.0
2018-09-19 14:35:00,60.88,60.88,60.86,60.87,11099.0,47.9131,47.9131,47.8974,47.9052,11099.0
2018-09-19 14:40:00,60.87,60.89,60.86,60.88,18169.0,47.9052,47.921,47.8974,47.9131,18169.0
2018-09-19 14:45:00,60.89,60.91,60.88,60.91,16897.0,47.921,47.9367,47.9131,47.9367,16897.0
2018-09-19 14:50:00,60.91,60.92,60.86,60.87,21365.0,47.9367,47.9446,47.8974,47.9052,21365.0
2018-09-19 14:55:00,60.87,60.9,60.78,60.79,58156.0,47.9052,47.9289,47.8344,47.8423,58156.0
2018-09-19 15:00:00,60.79,60.81,60.78,60.8,27776.0,47.8423,47.858,47.8344,47.8502,27776.0
2018-09-19 15:05:00,60.81,60.83,60.79,60.79,26030.0,47.858,47.8738,47.8423,47.8423,26030.0
2018-09-19 15:10:00,60.79,60.81,60.77,60.8,20784.0,47.8423,47.858,47.8265,47.8502,20784.0
2018-09-19 15:15:00,60.8,60.81,60.77,60.79,39046.0,47.8502,47.858,47.8265,47.8423,39046.0
2018-09-19 15:20:00,60.78,60.79,60.74,60.75,46796.0,47.8344,47.8423,47.8029,47.8108,46796.0
2018-09-19 15:25:00,60.75,60.78,60.74,60.77,25509.0,47.8108,47.8344,47.8029,47.8265,25509.0
2018-09-19 15:30:00,60.77,60.78,60.72,60.73,60019.0,47.8265,47.8344,47.7872,47.7951,60019.0
2018-09-19 15:35:00,60.73,60.75,60.71,60.73,45149.0,47.7951,47.8108,47.7793,47.7951,45149.0
2018-09-19 15:40:00,60.73,60.79,60.71,60.79,52478.0,47.7951,47.8423,47.7793,47.8423,52478.0
2018-09-19 15:45:00,60.79,60.82,60.77,60.82,51277.0,47.8423,47.8659,47.8265,47.8659,51277.0
2018-09-19 15:50:00,60.82,60.83,60.78,60.79,96848.0,47.8659,47.8738,47.8344,47.8423,96848.0
2018-09-19 15:55:00,60.79,60.83,60.75,60.8,294956.0,47.8423,47.8738,47.8108,47.8502,294956.0
2018-09-20 09:30:00,60.83,60.97,60.82,60.93,51579.0,47.8738,47.9839,47.8659,47.9525,51579.0
2018-09-20 09:35:00,60.92,61.01,60.87,61.0,43004.0,47.9446,48.0154,47.9052,48.0076,43004.0
2018-09-20 09:40:00,60.99,61.09,60.93,61.09,28640.0,47.9997,48.0784,47.9525,48.0784,28640.0
2018-09-20 09:45:00,61.1,61.14,61.03,61.08,39475.0,48.0863,48.1177,48.0312,48.0705,39475.0
2018-09-20 09:50:00,61.07,61.07,60.95,61.0,14847.0,48.0626,48.0626,47.9682,48.0076,14847.0
2018-09-20 09:55:00,61.01,61.11,61.0,61.1,19687.0,48.0154,48.0941,48.0076,48.0863,19687.0
2018-09-20 10:00:00,61.11,61.11,60.98,61.01,22589.0,48.0941,48.0941,47.9918,48.0154,22589.0
2018-09-20 10:05:00,61.01,61.16,61.01,61.15,33426.0,48.0154,48.1335,48.0154,48.1256,33426.0
2018-09-20 10:10:00,61.15,61.23,61.14,61.21,21337.0,48.1256,48.1886,48.1177,48.1728,21337.0
2018-09-20 10:15:00,61.22,61.35,61.22,61.33,59310.0,48.1807,48.283,48.1807,48.2673,59310.0
2018-09-20 10:20:00,61.33,61.43,61.31,61.4,60851.0,48.2673,48.346,48.2515,48.3224,60851.0
2018-09-20 10:25:00,61.39,61.46,61.39,61.44,41835.0,48.3145,48.3696,48.3145,48.3538,41835.0
2018-09-20 10:30:00,61.44,61.45,61.4,61.43,50803.0,48.3538,48.3617,48.3224,48.346,50803.0
2018-09-20 10:35:00,61.43,61.46,61.41,61.43,75807.0,48.346,48.3696,48.3302,48.346,75807.0
2018-09-20 10:40:00,61.43,61.44,61.37,61.39,18778.0,48.346,48.3538,48.2988,48.3145,18778.0
2018-09-20 10:45:00,61.39,61.39,61.33,61.36,21323.0,48.3145,48.3145,48.2673,48.2909,21323.0
2018-09-20 10:50:00,61.36,61.41,61.35,61.39,16114.0,48.2909,48.3302,48.283,48.3145,16114.0
2018-09-20 10:55:00,61.39,61.42,61.37,61.41,11699.0,48.3145,48.3381,48.2988,48.3302,11699.0
2018-09-20 11:00:00,61.41,61.44,61.4,61.42,25417.0,48.3302,48.3538,48.3224,48.3381,25417.0
2018-09-20 11:05:00,61.43,61.43,61.4,61.42,16457.0,48.346,48.346,48.3224,48.3381,16457.0
2018-09-20 11:10:00,61.42,61.48,61.41,61.47,56826.0,48.3381,48.3853,48.3302,48.3775,56826.0
2018-09-20 11:15:00,61.48,61.58,61.47,61.56,37574.0,48.3853,48.464,48.3775,48.4483,37574.0
2018-09-20 11:20:00,61.57,61.62,61.57,61.61,27137.0,48.4562,48.4955,48.4562,48.4876,27137.0
2018-09-20 11:25:00,61.62,61.67,61.61,61.65,34867.0,48.4955,48.5349,48.4876,48.5191,34867.0
2018-09-20 11:30:00,61.65,61.66,61.57,61.6,49066.0,48.5191,48.527,48.4562,48.4798,49066.0
2018-09-20 11:35:00,61.6,61.61,61.58,61.59,31458.0,48.4798,48.4876,48.464,48.4719,31458.0
2018-09-20 11:40:00,61.59,61.6,61.56,61.56,13688.0,48.4719,48.4798,48.4483,48.4483,13688.0
2018-09-20 11:45:00,61.57,61.59,61.53,61.54,36173.0,48.4562,48.4719,48.4247,48.4325,36173.0
2018-09-20 11:50:00,61.55,61.56,61.46,61.48,26238.0,48.4404,48.4483,48.3696,48.3853,26238.0
2018-09-20 11:55:00,61.48,61.53,61.47,61.52,17353.0,48.3853,48.4247,48.3775,48.4168,17353.0
2018-09-20 12:00:00,61.52,61.57,61.51,61.52,40419.0,48.4168,48.4562,48.4089,48.4168,40419.0
2018-09-20 12:05:00,61.52,61.59,61.52,61.58,13902.0,48.4168,48.4719,48.4168,48.464,13902.0
2018-09-20 12:10:00,61.58,61.59,61.53,61.54,19220.0,48.464,48.4719,48.4247,48.4325,19220.0
2018-09-20 12:15:00,61.54,61.55,61.5,61.53,33525.0,48.4325,48.4404,48.4011,48.4247,33525.0
2018-09-20 12:20:00,61.52,61.57,61.52,61.55,10884.0,48.4168,48.4562,48.4168,48.4404,10884.0
2018-09-20 12:25:00,61.55,61.55,61.52,61.54,120883.0,48.4404,48.4404,48.4168,48.4325,120883.0
2018-09-20 12:30:00,61.53,61.56,61.52,61.54,34859.0,48.4247,48.4483,48.4168,48.4325,34859.0
2018-09-20 12:35:00,61.54,61.57,61.52,61.57,21350.0,48.4325,48.4562,48.4168,48.4562,21350.0
2018-09-20 12:40:00,61.56,61.59,61.55,61.59,15437.0,48.4483,48.4719,48.4404,48.4719,15437.0
2018-09-20 12:45:00,61.59,61.6,61.57,61.6,11849.0,48.4719,48.4798,48.4562,48.4798,11849.0
2018-09-20 12:50:00,61.59,61.6,61.57,61.58,8599.0,48.4719,48.4798,48.4562,48.464,8599.0
2018-09-20 12:55:00,61.58,61.6,61.57,61.58,13313.0,48.464,48.4798,48.4562,48.464,13313.0
2018-09-20 13:00:00,61.58,61.61,61.57,61.59,15287.0,48.464,48.4876,48.4562,48.4719,15287.0
2018-09-20 13:05:00,61.6,61.64,61.59,61.61,29639.0,48.4798,48.5112,48.4719,48.4876,29639.0
2018-09-20 13:10:00,61.6,61.61,61.52,61.52,35879.0,48.4798,48.4876,48.4168,48.4168,35879.0
2018-09-20 13:15:00,61.52,61.6,61.5,61.59,71652.0,48.4168,48.4798,48.4011,48.4719,71652.0
2018-09-20 13:20:00,61.59,61.68,61.59,61.66,24139.0,48.4719,48.5427,48.4719,48.527,24139.0
2018-09-20 13:25:00,61.66,61.68,61.65,61.68,16339.0,48.527,48.5427,48.5191,48.5427,16339.0
2018-09-20 13:30:00,61.68,61.71,61.66,61.69,31426.0,48.5427,48.5663,48.527,48.5506,31426.0
2018-09-20 13:35:00,61.69,61.82,61.67,61.82,46747.0,48.5506,48.6529,48.5349,48.6529,46747.0
2018-09-20 13:40:00,61.82,61.86,61.81,61.85,34618.0,48.6529,48.6844,48.645,48.6765,34618.0
2018-09-20 13:45:00,61.85,61.89,61.84,61.89,39531.0,48.6765,48.708,48.6686,48.708,39531.0
2018-09-20 13:50:00,61.88,61.89,61.78,61.81,24798.0,48.7001,48.708,48.6214,48.645,24798.0
2018-09-20 13:55:00,61.81,61.83,61.8,61.82,10262.0,48.645,48.6608,48.6372,48.6529,10262.0
2018-09-20 14:00:00,61.83,61.85,61.81,61.84,17214.0,48.6608,48.6765,48.645,48.6686,17214.0
2018-09-20 14:05:00,61.84,61.88,61.84,61.88,17853.0,48.6686,48.7001,48.6686,48.7001,17853.0
2018-09-20 14:10:00,61.88,61.91,61.87,61.9,28104.0,48.7001,48.7237,48.6923,48.7159,28104.0
2018-09-20 14:15:00,61.89,61.93,61.88,61.92,21392.0,48.708,48.7395,48.7001,48.7316,21392.0
2018-09-20 14:20:00,61.92,61.94,61.9,61.92,19466.0,48.7316,48.7473,48.7159,48.7316,19466.0
2018-09-20 14:25:00,61.92,61.95,61.91,61.92,22872.0,48.7316,48.7552,48.7237,48.7316,22872.0
2018-09-20 14:30:00,61.91,61.91,61.83,61.87,43316.0,48.7237,48.7237,48.6608,48.6923,43316.0
2018-09-20 14:35:00,61.87,61.89,61.83,61.86,55886.0,48.6923,48.708,48.6608,48.6844,55886.0
2018-09-20 14:40:00,61.85,61.86,61.78,61.81,36779.0,48.6765,48.6844,48.6214,48.645,36779.0
2018-09-20 14:45:00,61.82,61.84,61.81,61.84,21507.0,48.6529,48.6686,48.645,48.6686,21507.0
2018-09-20 14:50:00,61.84,61.84,61.81,61.82,22654.0,48.6686,48.6686,48.645,48.6529,22654.0
2018-09-20 14:55:00,61.81,61.86,61.81,61.86,20304.0,48.645,48.6844,48.645,48.6844,20304.0
2018-09-20 15:00:00,61.86,61.88,61.85,61.87,30717.0,48.6844,48.7001,48.6765,48.6923,30717.0
2018-09-20 15:05:00,61.87,61.87,61.8,61.82,60628.0,48.6923,48.6923,48.6372,48.6529,60628.0
2018-09-20 15:10:00,61.81,61.85,61.81,61.82,38102.0,48.645,48.6765,48.645,48.6529,38102.0
2018-09-20 15:15:00,61.82,61.85,61.82,61.83,36464.0,48.6529,48.6765,48.6529,48.6608,36464.0
2018-09-20 15:20:00,61.83,61.85,61.76,61.78,54173.0,48.6608,48.6765,48.6057,48.6214,54173.0
2018-09-20 15:25:00,61.77,61.82,61.75,61.82,42323.0,48.6136,48.6529,48.5978,48.6529,42323.0
2018-09-20 15:30:00,61.82,61.82,61.75,61.77,82595.0,48.6529,48.6529,48.5978,48.6136,82595.0
2018-09-20 15:35:00,61.77,61.8,61.77,61.77,39071.0,48.6136,48.6372,48.6136,48.6136,39071.0
2018-09-20 15:40:00,61.78,61.8,61.76,61.78,74332.0,48.6214,48.6372,48.6057,48.6214,74332.0
2018-09-20 15:45:00,61.77,61.85,61.77,61.79,141088.0,48.6136,48.6765,48.6136,48.6293,141088.0
2018-09-20 15:50:00,61.79,61.81,61.74,61.79,177201.0,48.6293,48.645,48.5899,48.6293,177201.0
2018-09-20 15:55:00,61.79,61.81,61.67,61.75,660111.0,48.6293,48.645,48.5349,48.5978,660111.0
2018-09-21 09:30:00,61.87,61.98,61.75,61.91,1746472.0,48.6923,48.7788,48.5978,48.7237,1746472.0
2018-09-21 09:35:00,61.91,61.95,61.77,61.79,34362.0,48.7237,48.7552,48.6136,48.6293,34362.0
2018-09-21 09:40:00,61.79,61.89,61.75,61.86,52838.0,48.6293,48.708,48.5978,48.6844,52838.0
2018-09-21 09:45:00,61.84,61.9,61.82,61.87,41840.0,48.6686,48.7159,48.6529,48.6923,41840.0
2018-09-21 09:50:00,61.87,61.95,61.81,61.93,56776.0,48.6923,48.7552,48.645,48.7395,56776.0
2018-09-21 09:55:00,61.93,61.97,61.89,61.9,31331.0,48.7395,48.771,48.708,48.7159,31331.0
2018-09-21 10:00:00,61.89,61.92,61.83,61.89,64604.0,48.708,48.7316,48.6608,48.708,64604.0
2018-09-21 10:05:00,61.9,61.98,61.9,61.98,28520.0,48.7159,48.7788,48.7159,48.7788,28520.0
2018-09-21 10:10:00,61.98,62.09,61.96,62.08,46322.0,48.7788,48.8654,48.7631,48.8575,46322.0
2018-09-21 10:15:00,62.07,62.13,62.01,62.01,42434.0,48.8497,48.8969,48.8024,48.8024,42434.0
2018-09-21 10:20:00,62.02,62.07,61.99,62.05,31138.0,48.8103,48.8497,48.7867,48.8339,31138.0
2018-09-21 10:25:00,62.05,62.17,62.03,62.16,18293.0,48.8339,48.9284,48.8182,48.9205,18293.0
2018-09-21 10:30:00,62.17,62.2,62.14,62.16,22377.0,48.9284,48.952,48.9047,48.9205,22377.0
2018-09-21 10:35:00,62.16,62.22,62.16,62.21,13959.0,48.9205,48.9677,48.9205,48.9598,13959.0
2018-09-21 10:40:00,62.22,62.29,62.2,62.27,54210.0,48.9677,49.0228,48.952,49.0071,54210.0
2018-09-21 10:45:00,62.27,62.35,62.26,62.27,45050.0,49.0071,49.07,48.9992,49.0071,45050.0
2018-09-21 10:50:00,62.27,62.32,62.26,62.3,46370.0,49.0071,49.0464,48.9992,49.0307,46370.0
2018-09-21 10:55:00,62.3,62.39,62.3,62.37,45831.0,49.0307,49.1015,49.0307,49.0858,45831.0
2018-09-21 11:00:00,62.37,62.47,62.34,62.47,97817.0,49.0858,49.1645,49.0621,49.1645,97817.0
2018-09-21 11:05:00,62.47,62.49,62.44,62.47,43181.0,49.1645,49.1802,49.1409,49.1645,43181.0
2018-09-21 11:10:00,62.47,62.57,62.46,62.5,177814.0,49.1645,49.2432,49.1566,49.1881,177814.0
2018-09-21 11:15:00,62.5,62.54,62.45,62.46,45395.0,49.1881,49.2196,49.1487,49.1566,45395.0
2018-09-21 11:20:00,62.46,62.46,62.36,62.38,48502.0,49.1566,49.1566,49.0779,49.0936,48502.0
2018-09-21 11:25:00,62.38,62.47,62.38,62.46,45328.0,49.0936,49.1645,49.0936,49.1566,45328.0
2018-09-21 11:30:00,62.46,62.52,62.46,62.52,69207.0,49.1566,49.2038,49.1566,49.2038,69207.0
2018-09-21 11:35:00,62.51,62.55,62.45,62.47,46565.0,49.1959,49.2274,49.1487,49.1645,46565.0
2018-09-21 11:40:00,62.47,62.55,62.47,62.54,36498.0,49.1645,49.2274,49.1645,49.2196,36498.0
2018-09-21 11:45:00,62.54,62.56,62.51,62.52,35345.0,49.2196,49.2353,49.1959,49.2038,35345.0
2018-09-21 11:50:00,62.52,62.56,62.5,62.55,28018.0,49.2038,49.2353,49.1881,49.2274,28018.0
2018-09-21 11:55:00,62.55,62.62,62.55,62.61,39713.0,49.2274,49.2825,49.2274,49.2746,39713.0
2018-09-21 12:00:00,62.6,62.6,62.54,62.54,21007.0,49.2668,49.2668,49.2196,49.2196,21007.0
2018-09-21 12:05:00,62.55,62.56,62.52,62.54,18122.0,49.2274,49.2353,49.2038,49.2196,18122.0
2018-09-21 12:10:00,62.54,62.55,62.43,62.44,20063.0,49.2196,49.2274,49.133,49.1409,20063.0
2018-09-21 12:15:00,62.45,62.47,62.42,62.45,35087.0,49.1487,49.1645,49.1251,49.1487,35087.0
2018-09-21 12:20:00,62.45,62.45,62.38,62.39,16408.0,49.1487,49.1487,49.0936,49.1015,16408.0
2018-09-21 12:25:00,62.39,62.47,62.38,62.42,31901.0,49.1015,49.1645,49.0936,49.1251,31901.0
2018-09-21 12:30:00,62.42,62.43,62.38,62.38,31994.0,49.1251,49.133,49.0936,49.0936,31994.0
2018-09-21 12:35:00,62.38,62.39,62.31,62.33,44701.0,49.0936,49.1015,49.0385,49.0543,44701.0
2018-09-21 12:40:00,62.33,62.34,62.31,62.32,18300.0,49.0543,49.0621,49.0385,49.0464,18300.0
2018-09-21 12:45:00,62.33,62.36,62.32,62.35,22972.0,49.0543,49.0779,49.0464,49.07,22972.0
2018-09-21 12:50:00,62.36,62.4,62.34,62.4,13922.0,49.0779,49.1094,49.0621,49.1094,13922.0
2018-09-21 12:55:00,62.4,62.4,62.33,62.35,15473.0,49.1094,49.1094,49.0543,49.07,15473.0
2018-09-21 13:00:00,62.34,62.36,62.32,62.32,17831.0,49.0621,49.0779,49.0464,49.0464,17831.0
2018-09-21 13:05:00,62.32,62.34,62.32,62.33,14933.0,49.0464,49.0621,49.0464,49.0543,14933.0
2018-09-21 13:10:00,62.33,62.35,62.33,62.35,10236.0,49.0543,49.07,49.0543,49.07,10236.0
2018-09-21 13:15:00,62.35,62.37,62.34,62.36,16730.0,49.07,49.0858,49.0621,49.0779,16730.0
2018-09-21 13:20:00,62.36,62.4,62.35,62.38,53216.0,49.0779,49.1094,49.07,49.0936,53216.0
2018-09-21 13:25:00,62.38,62.39,62.33,62.34,26931.0,49.0936,49.1015,49.0543,49.0621,26931.0
2018-09-21 13:30:00,62.34,62.34,62.27,62.28,46082.0,49.0621,49.0621,49.0071,49.0149,46082.0
2018-09-21 13:35:00,62.28,62.31,62.27,62.28,15598.0,49.0149,49.0385,49.0071,49.0149,15598.0
2018-09-21 13:40:00,62.28,62.31,62.27,62.3,15408.0,49.0149,49.0385,49.0071,49.0307,15408.0
2018-09-21 13:45:00,62.3,62.31,62.3,62.3,8677.0,49.0307,49.0385,49.0307,49.0307,8677.0
2018-09-21 13:50:00,62.3,62.33,62.28,62.33,24205.0,49.0307,49.0543,49.0149,49.0543,24205.0
2018-09-21 13:55:00,62.33,62.38,62.32,62.38,24483.0,49.0543,49.0936,49.0464,49.0936,24483.0
2018-09-21 14:00:00,62.38,62.39,62.36,62.39,26559.0,49.0936,49.1015,49.0779,49.1015,26559.0
2018-09-21 14:05:00,62.39,62.39,62.35,62.36,54135.0,49.1015,49.1015,49.07,49.0779,54135.0
2018-09-21 14:10:00,62.36,62.37,62.34,62.35,21672.0,49.0779,49.0858,49.0621,49.07,21672.0
2018-09-21 14:15:00,62.36,62.38,62.33,62.38,38088.0,49.0779,49.0936,49.0543,49.0936,38088.0
2018-09-21 14:20:00,62.37,62.44,62.37,62.44,35704.0,49.0858,49.1409,49.0858,49.1409,35704.0
2018-09-21 14:25:00,62.43,62.46,62.43,62.46,31371.0,49.133,49.1566,49.133,49.1566,31371.0
2018-09-21 14:30:00,62.47,62.47,62.45,62.46,23936.0,49.1645,49.1645,49.1487,49.1566,23936.0
2018-09-21 14:35:00,62.45,62.49,62.42,62.49,36812.0,49.1487,49.1802,49.1251,49.1802,36812.0
2018-09-21 14:40:00,62.49,62.49,62.45,62.48,32108.0,49.1802,49.1802,49.1487,49.1723,32108.0
2018-09-21 14:45:00,62.48,62.48,62.44,62.45,46431.0,49.1723,49.1723,49.1409,49.1487,46431.0
2018-09-21 14:50:00,62.44,62.48,62.43,62.46,38290.0,49.1409,49.1723,49.133,49.1566,38290.0
2018-09-21 14:55:00,62.47,62.49,62.46,62.46,42260.0,49.1645,49.1802,49.1566,49.1566,42260.0
2018-09-21 15:00:00,62.47,62.49,62.45,62.48,35893.0,49.1645,49.1802,49.1487,49.1723,35893.0
2018-09-21 15:05:00,62.49,62.49,62.44,62.48,49066.0,49.1802,49.1802,49.1409,49.1723,49066.0
2018-09-21 15:10:00,62.48,62.5,62.45,62.49,43537.0,49.1723,49.1881,49.1487,49.1802,43537.0
2018-09-21 15:15:00,62.49,62.49,62.44,62.44,35883.0,49.1802,49.1802,49.1409,49.1409,35883.0
2018-09-21 15:20:00,62.45,62.47,62.45,62.45,41700.0,49.1487,49.1645,49.1487,49.1487,41700.0
2018-09-21 15:25:00,62.45,62.47,62.43,62.43,47106.0,49.1487,49.1645,49.133,49.133,47106.0
2018-09-21 15:30:00,62.44,62.45,62.4,62.41,64506.0,49.1409,49.1487,49.1094,49.1172,64506.0
2018-09-21 15:35:00,62.42,62.44,62.4,62.4,127639.0,49.1251,49.1409,49.1094,49.1094,127639.0
2018-09-21 15:40:00,62.41,62.45,62.39,62.41,100565.0,49.1172,49.1487,49.1015,49.1172,100565.0
2018-09-21 15:45:00,62.42,62.46,62.41,62.41,134481.0,49.1251,49.1566,49.1172,49.1172,134481.0
2018-09-21 15:50:00,62.42,62.45,62.39,62.43,173795.0,49.1251,49.1487,49.1015,49.133,173795.0
2018-09-21 15:55:00,62.44,62.44,62.23,62.25,584657.0,49.1409,49.1409,48.9756,48.9913,584657.0
2018-09-24 09:30:00,61.99,62.19,61.9,62.15,69147.0,48.7867,48.9441,48.7159,48.9126,69147.0
2018-09-24 09:35:00,62.15,62.26,62.13,62.19,26709.0,48.9126,48.9992,48.8969,48.9441,26709.0
2018-09-24 09:40:00,62.2,62.28,62.18,62.25,19869.0,48.952,49.0149,48.9362,48.9913,19869.0
2018-09-24 09:45:00,62.25,62.29,62.14,62.16,20388.0,48.9913,49.0228,48.9047,48.9205,20388.0
2018-09-24 09:50:00,62.16,62.19,62.13,62.16,30438.0,48.9205,48.9441,48.8969,48.9205,30438.0
2018-09-24 09:55:00,62.16,62.19,62.13,62.14,45087.0,48.9205,48.9441,48.8969,48.9047,45087.0
2018-09-24 10:00:00,62.13,62.13,61.97,61.97,36608.0,48.8969,48.8969,48.771,48.771,36608.0
2018-09-24 10:05:00,61.96,62.03,61.95,61.96,38799.0,48.7631,48.8182,48.7552,48.7631,38799.0
2018-09-24 10:10:00,61.95,61.99,61.89,61.95,33189.0,48.7552,48.7867,48.708,48.7552,33189.0
2018-09-24 10:15:00,61.94,61.97,61.91,61.91,30718.0,48.7473,48.771,48.7237,48.7237,30718.0
2018-09-24 10:20:00,61.91,61.96,61.87,61.87,34416.0,48.7237,48.7631,48.6923,48.6923,34416.0
2018-09-24 10:25:00,61.87,61.87,61.66,61.68,31929.0,48.6923,48.6923,48.527,48.5427,31929.0
2018-09-24 10:30:00,61.67,61.68,61.59,61.59,24863.0,48.5349,48.5427,48.4719,48.4719,24863.0
2018-09-24 10:35:00,61.59,61.7,61.58,61.63,51833.0,48.4719,48.5585,48.464,48.5034,51833.0
2018-09-24 10:40:00,61.64,61.73,61.56,61.6,58739.0,48.5112,48.5821,48.4483,48.4798,58739.0
2018-09-24 10:45:00,61.6,61.68,61.59,61.66,35988.0,48.4798,48.5427,48.4719,48.527,35988.0
2018-09-24 10:50:00,61.67,61.68,61.58,61.6,56246.0,48.5349,48.5427,48.464,48.4798,56246.0
2018-09-24 10:55:00,61.6,61.67,61.59,61.62,27319.0,48.4798,48.5349,48.4719,48.4955,27319.0
2018-09-24 11:00:00,61.62,61.64,61.54,61.56,41208.0,48.4955,48.5112,48.4325,48.4483,41208.0
2018-09-24 11:05:00,61.56,61.63,61.51,61.61,39408.0,48.4483,48.5034,48.4089,48.4876,39408.0
2018-09-24 11:10:00,61.61,61.63,61.53,61.54,22543.0,48.4876,48.5034,48.4247,48.4325,22543.0
2018-09-24 11:15:00,61.55,61.61,61.53,61.6,27170.0,48.4404,48.4876,48.4247,48.4798,27170.0
2018-09-24 11:20:00,61.6,61.67,61.57,61.66,44539.0,48.4798,48.5349,48.4562,48.527,44539.0
2018-09-24 11:25:00,61.66,61.69,61.63,61.63,24926.0,48.527,48.5506,48.5034,48.5034,24926.0
2018-09-24 11:30:00,61.64,61.68,61.61,61.63,34563.0,48.5112,48.5427,48.4876,48.5034,34563.0
2018-09-24 11:35:00,61.63,61.64,61.58,61.62,21644.0,48.5034,48.5112,48.464,48.4955,21644.0
2018-09-24 11:40:00,61.62,61.65,61.59,61.6,20698.0,48.4955,48.5191,48.4719,48.4798,20698.0
2018-09-24 11:45:00,61.59,61.62,61.55,61.59,20731.0,48.4719,48.4955,48.4404,48.4719,20731.0
2018-09-24 11:50:00,61.59,61.65,61.59,61.64,23495.0,48.4719,48.5191,48.4719,48.5112,23495.0
2018-09-24 11:55:00,61.63,61.67,61.58,61.59,19590.0,48.5034,48.5349,48.464,48.4719,19590.0
2018-09-24 12:00:00,61.59,61.63,61.57,61.61,17474.0,48.4719,48.5034,48.4562,48.4876,17474.0
2018-09-24 12:05:00,61.62,61.65,61.59,61.62,18580.0,48.4955,48.5191,48.4719,48.4955,18580.0
2018-09-24 12:10:00,61.63,61.64,61.56,61.56,21813.0,48.5034,48.5112,48.4483,48.4483,21813.0
2018-09-24 12:15:00,61.55,61.58,61.54,61.56,20889.0,48.4404,48.464,48.4325,48.4483,20889.0
2018-09-24 12:20:00,61.55,61.57,61.52,61.54,28803.0,48.4404,48.4562,48.4168,48.4325,28803.0
2018-09-24 12:25:00,61.53,61.53,61.48,61.49,34724.0,48.4247,48.4247,48.3853,48.3932,34724.0
2018-09-24 12:30:00,61.49,61.5,61.43,61.45,31995.0,48.3932,48.4011,48.346,48.3617,31995.0
2018-09-24 12:35:00,61.44,61.45,61.4,61.41,32429.0,48.3538,48.3617,48.3224,48.3302,32429.0
2018-09-24 12:40:00,61.42,61.48,61.39,61.48,24022.0,48.3381,48.3853,48.3145,48.3853,24022.0
2018-09-24 12:45:00,61.49,61.49,61.44,61.45,17673.0,48.3932,48.3932,48.3538,48.3617,17673.0
2018-09-24 12:50:00,61.45,61.47,61.41,61.46,57648.0,48.3617,48.3775,48.3302,48.3696,57648.0
2018-09-24 12:55:00,61.47,61.51,61.46,61.47,31104.0,48.3775,48.4089,48.3696,48.3775,31104.0
2018-09-24 13:00:00,61.48,61.48,61.42,61.42,26137.0,48.3853,48.3853,48.3381,48.3381,26137.0
2018-09-24 13:05:00,61.42,61.43,61.36,61.41,33924.0,48.3381,48.346,48.2909,48.3302,33924.0
2018-09-24 13:10:00,61.4,61.42,61.35,61.36,23476.0,48.3224,48.3381,48.283,48.2909,23476.0
2018-09-24 13:15:00,61.36,61.4,61.35,61.37,16715.0,48.2909,48.3224,48.283,48.2988,16715.0
2018-09-24 13:20:00,61.36,61.39,61.36,61.36,18228.0,48.2909,48.3145,48.2909,48.2909,18228.0
2018-09-24 13:25:00,61.36,61.37,61.29,61.3,21725.0,48.2909,48.2988,48.2358,48.2437,21725.0
2018-09-24 13:30:00,61.3,61.32,61.27,61.31,22758.0,48.2437,48.2594,48.2201,48.2515,22758.0
2018-09-24 13:35:00,61.32,61.36,61.32,61.36,17889.0,48.2594,48.2909,48.2594,48.2909,17889.0
2018-09-24 13:40:00,61.36,61.45,61.35,61.44,21738.0,48.2909,48.3617,48.283,48.3538,21738.0
2018-09-24 13:45:00,61.45,61.48,61.43,61.43,16750.0,48.3617,48.3853,48.346,48.346,16750.0
2018-09-24 13:50:00,61.43,61.48,61.43,61.44,45522.0,48.346,48.3853,48.346,48.3538,45522.0
2018-09-24 13:55:00,61.45,61.46,61.39,61.39,19660.0,48.3617,48.3696,48.3145,48.3145,19660.0
2018-09-24 14:00:00,61.4,61.4,61.36,61.37,18072.0,48.3224,48.3224,48.2909,48.2988,18072.0
2018-09-24 14:05:00,61.37,61.42,61.37,61.39,16123.0,48.2988,48.3381,48.2988,48.3145,16123.0
2018-09-24 14:10:00,61.4,61.4,61.38,61.4,23367.0,48.3224,48.3224,48.3066,48.3224,23367.0
2018-09-24 14:15:00,61.4,61.43,61.39,61.43,23940.0,48.3224,48.346,48.3145,48.346,23940.0
2018-09-24 14:20:00,61.42,61.44,61.39,61.39,22876.0,48.3381,48.3538,48.3145,48.3145,22876.0
2018-09-24 14:25:00,61.39,61.41,61.39,61.39,24915.0,48.3145,48.3302,48.3145,48.3145,24915.0
2018-09-24 14:30:00,61.4,61.4,61.39,61.39,15476.0,48.3224,48.3224,48.3145,48.3145,15476.0
2018-09-24 14:35:00,61.4,61.48,61.39,61.47,43698.0,48.3224,48.3853,48.3145,48.3775,43698.0
2018-09-24 14:40:00,61.48,61.52,61.43,61.45,26539.0,48.3853,48.4168,48.346,48.3617,26539.0
2018-09-24 14:45:00,61.45,61.45,61.41,61.43,14573.0,48.3617,48.3617,48.3302,48.346,14573.0
2018-09-24 14:50:00,61.43,61.47,61.42,61.43,22962.0,48.346,48.3775,48.3381,48.346,22962.0
2018-09-24 14:55:00,61.43,61.43,61.39,61.43,27984.0,48.346,48.346,48.3145,48.346,27984.0
2018-09-24 15:00:00,61.42,61.46,61.41,61.43,24596.0,48.3381,48.3696,48.3302,48.346,24596.0
2018-09-24 15:05:00,61.43,61.46,61.42,61.46,44741.0,48.346,48.3696,48.3381,48.3696,44741.0
2018-09-24 15:10:00,61.45,61.48,61.43,61.47,30740.0,48.3617,48.3853,48.346,48.3775,30740.0
2018-09-24 15:15:00,61.46,61.5,61.43,61.5,32450.0,48.3696,48.4011,48.346,48.4011,32450.0
2018-09-24 15:20:00,61.5,61.52,61.48,61.52,40245.0,48.4011,48.4168,48.3853,48.4168,40245.0
2018-09-24 15:25:00,61.52,61.56,61.51,61.55,34706.0,48.4168,48.4483,48.4089,48.4404,34706.0
2018-09-24 15:30:00,61.55,61.56,61.52,61.55,42795.0,48.4404,48.4483,48.4168,48.4404,42795.0
2018-09-24 15:35:00,61.55,61.6,61.52,61.57,39839.0,48.4404,48.4798,48.4168,48.4562,39839.0
2018-09-24 15:40:00,61.58,61.59,61.54,61.55,41395.0,48.464,48.4719,48.4325,48.4404,41395.0
2018-09-24 15:45:00,61.55,61.64,61.55,61.64,78892.0,48.4404,48.5112,48.4404,48.5112,78892.0
2018-09-24 15:50:00,61.64,61.65,61.58,61.6,108559.0,48.5112,48.5191,48.464,48.4798,108559.0
2018-09-24 15:55:00,61.59,61.65,61.58,61.58,221573.0,48.4719,48.5191,48.464,48.464,221573.0
2018-09-25 09:30:00,61.82,62.37,61.82,62.37,214435.0,48.6529,49.0858,48.6529,49.0858,214435.0
2018-09-25 09:35:00,62.37,62.43,62.17,62.17,130160.0,49.0858,49.133,48.9284,48.9284,130160.0
2018-09-25 09:40:00,62.18,62.41,62.11,62.41,33521.0,48.9362,49.1172,48.8811,49.1172,33521.0
2018-09-25 09:45:00,62.4,62.42,62.26,62.36,39391.0,49.1094,49.1251,48.9992,49.0779,39391.0
2018-09-25 09:50:00,62.36,62.36,62.25,62.27,47333.0,49.0779,49.0779,48.9913,49.0071,47333.0
2018-09-25 09:55:00,62.27,62.31,62.23,62.24,93012.0,49.0071,49.0385,48.9756,48.9834,93012.0
2018-09-25 10:00:00,62.25,62.27,62.1,62.15,71096.0,48.9913,49.0071,48.8733,48.9126,71096.0
2018-09-25 10:05:00,62.14,62.16,62.1,62.12,56047.0,48.9047,48.9205,48.8733,48.889,56047.0
2018-09-25 10:10:00,62.12,62.14,62.04,62.12,41584.0,48.889,48.9047,48.826,48.889,41584.0
2018-09-25 10:15:00,62.13,62.14,62.07,62.12,149792.0,48.8969,48.9047,48.8497,48.889,149792.0
2018-09-25 10:20:00,62.11,62.12,62.06,62.06,41302.0,48.8811,48.889,48.8418,48.8418,41302.0
2018-09-25 10:25:00,62.07,62.24,62.06,62.18,385619.0,48.8497,48.9834,48.8418,48.9362,385619.0
2018-09-25 10:30:00,62.18,62.31,62.09,62.3,221976.0,48.9362,49.0385,48.8654,49.0307,221976.0
2018-09-25 10:35:00,62.3,62.4,62.16,62.28,250061.0,49.0307,49.1094,48.9205,49.0149,250061.0
2018-09-25 10:40:00,62.28,62.37,62.22,62.34,226342.0,49.0149,49.0858,48.9677,49.0621,226342.0
2018-09-25 10:45:00,62.35,62.45,62.35,62.44,128872.0,49.07,49.1487,49.07,49.1409,128872.0
2018-09-25 10:50:00,62.43,62.46,62.38,62.4,86813.0,49.133,49.1566,49.0936,49.1094,86813.0
2018-09-25 10:55:00,62.41,62.44,62.32,62.33,62295.0,49.1172,49.1409,49.0464,49.0543,62295.0
2018-09-25 11:00:00,62.33,62.4,62.3,62.35,91773.0,49.0543,49.1094,49.0307,49.07,91773.0
2018-09-25 11:05:00,62.35,62.39,62.31,62.34,158157.0,49.07,49.1015,49.0385,49.0621,158157.0
2018-09-25 11:10:00,62.34,62.37,62.3,62.31,120556.0,49.0621,49.0858,49.0307,49.0385,120556.0
2018-09-25 11:15:00,62.31,62.5,62.31,62.49,115111.0,49.0385,49.1881,49.0385,49.1802,115111.0
2018-09-25 11:20:00,62.49,62.51,62.44,62.47,60872.0,49.1802,49.1959,49.1409,49.1645,60872.0
2018-09-25 11:25:00,62.48,62.49,62.42,62.45,96104.0,49.1723,49.1802,49.1251,49.1487,96104.0
2018-09-25 11:30:00,62.45,62.5,62.42,62.47,80347.0,49.1487,49.1881,49.1251,49.1645,80347.0
2018-09-25 11:35:00,62.47,62.52,62.44,62.46,138793.0,49.1645,49.2038,49.1409,49.1566,138793.0
2018-09-25 11:40:00,62.46,62.49,62.43,62.45,31658.0,49.1566,49.1802,49.133,49.1487,31658.0
2018-09-25 11:45:00,62.45,62.45,62.36,62.36,87933.0,49.1487,49.1487,49.0779,49.0779,87933.0
2018-09-25 11:50:00,62.36,62.43,62.34,62.38,75137.0,49.0779,49.133,49.0621,49.0936,75137.0
2018-09-25 11:55:00,62.38,62.41,62.33,62.33,35040.0,49.0936,49.1172,49.0543,49.0543,35040.0
2018-09-25 12:00:00,62.34,62.39,62.33,62.35,38403.0,49.0621,49.1015,49.0543,49.07,38403.0
2018-09-25 12:05:00,62.36,62.43,62.34,62.41,65544.0,49.0779,49.133,49.0621,49.1172,65544.0
2018-09-25 12:10:00,62.41,62.42,62.37,62.42,32753.0,49.1172,49.1251,49.0858,49.1251,32753.0
2018-09-25 12:15:00,62.42,62.42,62.36,62.37,25805.0,49.1251,49.1251,49.0779,49.0858,25805.0
2018-09-25 12:20:00,62.37,62.39,62.34,62.35,52231.0,49.0858,49.1015,49.0621,49.07,52231.0
2018-09-25 12:25:00,62.35,62.39,62.35,62.38,14846.0,49.07,49.1015,49.07,49.0936,14846.0
2018-09-25 12:30:00,62.39,62.42,62.39,62.42,16456.0,49.1015,49.1251,49.1015,49.1251,16456.0
2018-09-25 12:35:00,62.42,62.42,62.36,62.38,28016.0,49.1251,49.1251,49.0779,49.0936,28016.0
2018-09-25 12:40:00,62.38,62.41,62.37,62.39,45511.0,49.0936,49.1172,49.0858,49.1015,45511.0
2018-09-25 12:45:00,62.39,62.4,62.3,62.31,25376.0,49.1015,49.1094,49.0307,49.0385,25376.0
2018-09-25 12:50:00,62.3,62.33,62.28,62.28,68525.0,49.0307,49.0543,49.0149,49.0149,68525.0
2018-09-25 12:55:00,62.28,62.31,62.28,62.3,15216.0,49.0149,49.0385,49.0149,49.0307,15216.0
2018-09-25 13:00:00,62.29,62.31,62.23,62.23,25281.0,49.0228,49.0385,48.9756,48.9756,25281.0
2018-09-25 13:05:00,62.24,62.24,62.19,62.21,28469.0,48.9834,48.9834,48.9441,48.9598,28469.0
2018-09-25 13:10:00,62.21,62.24,62.2,62.22,28646.0,48.9598,48.9834,48.952,48.9677,28646.0
2018-09-25 13:15:00,62.22,62.24,62.21,62.23,70731.0,48.9677,48.9834,48.9598,48.9756,70731.0
2018-09-25 13:20:00,62.23,62.23,62.21,62.22,34470.0,48.9756,48.9756,48.9598,48.9677,34470.0
2018-09-25 13:25:00,62.22,62.24,62.2,62.2,18549.0,48.9677,48.9834,48.952,48.952,18549.0
2018-09-25 13:30:00,62.2,62.2,62.18,62.2,12751.0,48.952,48.952,48.9362,48.952,12751.0
2018-09-25 13:35:00,62.19,62.2,62.16,62.19,15263.0,48.9441,48.952,48.9205,48.9441,15263.0
2018-09-25 13:40:00,62.19,62.19,62.11,62.12,19658.0,48.9441,48.9441,48.8811,48.889,19658.0
2018-09-25 13:45:00,62.12,62.16,62.11,62.14,11681.0,48.889,48.9205,48.8811,48.9047,11681.0
2018-09-25 13:50:00,62.14,62.15,62.11,62.13,21165.0,48.9047,48.9126,48.8811,48.8969,21165.0
2018-09-25 13:55:00,62.13,62.16,62.11,62.12,19751.0,48.8969,48.9205,48.8811,48.889,19751.0
2018-09-25 14:00:00,62.13,62.14,62.11,62.12,33743.0,48.8969,48.9047,48.8811,48.889,33743.0
2018-09-25 14:05:00,62.12,62.14,62.09,62.09,20818.0,48.889,48.9047,48.8654,48.8654,20818.0
2018-09-25 14:10:00,62.09,62.1,62.09,62.1,88490.0,48.8654,48.8733,48.8654,48.8733,88490.0
2018-09-25 14:15:00,62.1,62.13,62.09,62.13,24281.0,48.8733,48.8969,48.8654,48.8969,24281.0
2018-09-25 14:20:00,62.13,62.15,62.07,62.07,32465.0,48.8969,48.9126,48.8497,48.8497,32465.0
2018-09-25 14:25:00,62.07,62.1,62.05,62.07,15169.0,48.8497,48.8733,48.8339,48.8497,15169.0
2018-09-25 14:30:00,62.07,62.08,62.01,62.02,23924.0,48.8497,48.8575,48.8024,48.8103,23924.0
2018-09-25 14:35:00,62.02,62.03,62.0,62.03,18985.0,48.8103,48.8182,48.7946,48.8182,18985.0
2018-09-25 14:40:00,62.03,62.03,61.99,62.0,26684.0,48.8182,48.8182,48.7867,48.7946,26684.0
2018-09-25 14:45:00,62.01,62.03,62.0,62.0,23132.0,48.8024,48.8182,48.7946,48.7946,23132.0
2018-09-25 14:50:00,62.0,62.02,61.99,62.01,15964.0,48.7946,48.8103,48.7867,48.8024,15964.0
2018-09-25 14:55:00,62.01,62.02,61.96,61.97,16102.0,48.8024,48.8103,48.7631,48.771,16102.0
2018-09-25 15:00:00,61.98,61.99,61.93,61.94,25320.0,48.7788,48.7867,48.7395,48.7473,25320.0
2018-09-25 15:05:00,61.94,61.97,61.94,61.97,14465.0,48.7473,48.771,48.7473,48.771,14465.0
2018-09-25 15:10:00,61.97,61.97,61.93,61.94,38245.0,48.771,48.771,48.7395,48.7473,38245.0
2018-09-25 15:15:00,61.94,61.94,61.9,61.91,25384.0,48.7473,48.7473,48.7159,48.7237,25384.0
2018-09-25 15:20:00,61.91,61.92,61.85,61.86,28651.0,48.7237,48.7316,48.6765,48.6844,28651.0
2018-09-25 15:25:00,61.85,61.86,61.8,61.83,45418.0,48.6765,48.6844,48.6372,48.6608,45418.0
2018-09-25 15:30:00,61.82,61.89,61.82,61.85,43757.0,48.6529,48.708,48.6529,48.6765,43757.0
2018-09-25 15:35:00,61.86,61.89,61.84,61.86,42972.0,48.6844,48.708,48.6686,48.6844,42972.0
2018-09-25 15:40:00,61.86,61.86,61.8,61.8,38962.0,48.6844,48.6844,48.6372,48.6372,38962.0
2018-09-25 15:45:00,61.8,61.84,61.79,61.82,66738.0,48.6372,48.6686,48.6293,48.6529,66738.0
2018-09-25 15:50:00,61.81,61.83,61.76,61.8,114106.0,48.645,48.6608,48.6057,48.6372,114106.0
2018-09-25 15:55:00,61.8,61.84,61.73,61.83,177058.0,48.6372,48.6686,48.5821,48.6608,177058.0
2018-09-26 09:30:00,61.88,62.19,61.84,62.05,102229.0,48.7001,48.9441,48.6686,48.8339,102229.0
2018-09-26 09:35:00,62.05,62.27,61.91,62.21,88236.0,48.8339,49.0071,48.7237,48.9598,88236.0
2018-09-26 09:40:00,62.22,62.38,62.13,62.38,190201.0,48.9677,49.0936,48.8969,49.0936,190201.0
2018-09-26 09:45:00,62.37,62.37,62.17,62.2,54217.0,49.0858,49.0858,48.9284,48.952,54217.0
2018-09-26 09:50:00,62.2,62.24,62.18,62.19,28857.0,48.952,48.9834,48.9362,48.9441,28857.0
2018-09-26 09:55:00,62.19,62.25,62.15,62.2,49890.0,48.9441,48.9913,48.9126,48.952,49890.0
2018-09-26 10:00:00,62.2,62.23,62.16,62.18,20621.0,48.952,48.9756,48.9205,48.9362,20621.0
2018-09-26 10:05:00,62.18,62.19,62.1,62.1,19170.0,48.9362,48.9441,48.8733,48.8733,19170.0
2018-09-26 10:10:00,62.09,62.09,62.0,62.06,31971.0,48.8654,48.8654,48.7946,48.8418,31971.0
2018-09-26 10:15:00,62.05,62.07,61.95,62.04,53720.0,48.8339,48.8497,48.7552,48.826,53720.0
2018-09-26 10:20:00,62.04,62.05,61.92,61.94,47928.0,48.826,48.8339,48.7316,48.7473,47928.0
2018-09-26 10:25:00,61.92,61.93,61.87,61.92,17508.0,48.7316,48.7395,48.6923,48.7316,17508.0
2018-09-26 10:30:00,61.91,61.92,61.88,61.91,50204.0,48.7237,48.7316,48.7001,48.7237,50204.0
2018-09-26 10:35:00,61.9,61.91,61.84,61.87,24944.0,48.7159,48.7237,48.6686,48.6923,24944.0
2018-09-26 10:40:00,61.86,61.87,61.82,61.87,12210.0,48.6844,48.6923,48.6529,48.6923,12210.0
2018-09-26 10:45:00,61.88,61.94,61.86,61.92,66028.0,48.7001,48.7473,48.6844,48.7316,66028.0
2018-09-26 10:50:00,61.92,61.93,61.89,61.9,44173.0,48.7316,48.7395,48.708,48.7159,44173.0
2018-09-26 10:55:00,61.9,61.94,61.9,61.93,43838.0,48.7159,48.7473,48.7159,48.7395,43838.0
2018-09-26 11:00:00,61.93,61.95,61.89,61.89,47135.0,48.7395,48.7552,48.708,48.708,47135.0
2018-09-26 11:05:00,61.89,61.93,61.87,61.89,47938.0,48.708,48.7395,48.6923,48.708,47938.0
2018-09-26 11:10:00,61.9,61.93,61.86,61.87,75588.0,48.7159,48.7395,48.6844,48.6923,75588.0
2018-09-26 11:15:00,61.87,61.9,61.85,61.86,21974.0,48.6923,48.7159,48.6765,48.6844,21974.0
2018-09-26 11:20:00,61.85,61.92,61.84,61.89,69411.0,48.6765,48.7316,48.6686,48.708,69411.0
2018-09-26 11:25:00,61.89,61.91,61.87,61.88,41541.0,48.708,48.7237,48.6923,48.7001,41541.0
2018-09-26 11:30:00,61.89,61.92,61.87,61.88,46544.0,48.708,48.7316,48.6923,48.7001,46544.0
2018-09-26 11:35:00,61.88,61.88,61.86,61.87,15880.0,48.7001,48.7001,48.6844,48.6923,15880.0
2018-09-26 11:40:00,61.86,61.88,61.85,61.88,22450.0,48.6844,48.7001,48.6765,48.7001,22450.0
2018-09-26 11:45:00,61.88,61.88,61.81,61.82,28962.0,48.7001,48.7001,48.645,48.6529,28962.0
2018-09-26 11:50:00,61.82,61.9,61.81,61.89,29733.0,48.6529,48.7159,48.645,48.708,29733.0
2018-09-26 11:55:00,61.88,61.98,61.88,61.97,45069.0,48.7001,48.7788,48.7001,48.771,45069.0
2018-09-26 12:00:00,61.97,62.03,61.97,62.02,67250.0,48.771,48.8182,48.771,48.8103,67250.0
2018-09-26 12:05:00,62.01,62.05,61.99,62.0,84068.0,48.8024,48.8339,48.7867,48.7946,84068.0
2018-09-26 12:10:00,61.99,62.04,61.99,62.03,33798.0,48.7867,48.826,48.7867,48.8182,33798.0
2018-09-26 12:15:00,62.04,62.05,61.99,62.02,130961.0,48.826,48.8339,48.7867,48.8103,130961.0
2018-09-26 12:20:00,62.02,62.03,62.0,62.01,34239.0,48.8103,48.8182,48.7946,48.8024,34239.0
2018-09-26 12:25:00,62.02,62.03,61.98,62.01,21768.0,48.8103,48.8182,48.7788,48.8024,21768.0
2018-09-26 12:30:00,62.0,62.05,62.0,62.01,42594.0,48.7946,48.8339,48.7946,48.8024,42594.0
2018-09-26 12:35:00,62.02,62.05,62.0,62.01,81123.0,48.8103,48.8339,48.7946,48.8024,81123.0
2018-09-26 12:40:00,62.01,62.05,62.0,62.04,97604.0,48.8024,48.8339,48.7946,48.826,97604.0
2018-09-26 12:45:00,62.04,62.05,62.01,62.04,64768.0,48.826,48.8339,48.8024,48.826,64768.0
2018-09-26 12:50:00,62.05,62.08,62.03,62.06,27341.0,48.8339,48.8575,48.8182,48.8418,27341.0
2018-09-26 12:55:00,62.06,62.12,62.05,62.1,94141.0,48.8418,48.889,48.8339,48.8733,94141.0
2018-09-26 13:00:00,62.1,62.16,62.09,62.14,12461.0,48.8733,48.9205,48.8654,48.9047,12461.0
2018-09-26 13:05:00,62.15,62.18,62.14,62.16,13761.0,48.9126,48.9362,48.9047,48.9205,13761.0
2018-09-26 13:10:00,62.16,62.18,62.15,62.18,18530.0,48.9205,48.9362,48.9126,48.9362,18530.0
2018-09-26 13:15:00,62.18,62.2,62.18,62.19,7832.0,48.9362,48.952,48.9362,48.9441,7832.0
2018-09-26 13:20:00,62.18,62.2,62.13,62.18,42948.0,48.9362,48.952,48.8969,48.9362,42948.0
2018-09-26 13:25:00,62.18,62.21,62.17,62.19,70385.0,48.9362,48.9598,48.9284,48.9441,70385.0
2018-09-26 13:30:00,62.18,62.18,62.09,62.12,22410.0,48.9362,48.9362,48.8654,48.889,22410.0
2018-09-26 13:35:00,62.12,62.12,62.07,62.09,57065.0,48.889,48.889,48.8497,48.8654,57065.0
2018-09-26 13:40:00,62.09,62.12,62.07,62.12,27642.0,48.8654,48.889,48.8497,48.889,27642.0
2018-09-26 13:45:00,62.12,62.12,62.08,62.08,14992.0,48.889,48.889,48.8575,48.8575,14992.0
2018-09-26 13:50:00,62.09,62.16,62.08,62.16,41437.0,48.8654,48.9205,48.8575,48.9205,41437.0
2018-09-26 13:55:00,62.15,62.19,62.13,62.15,80474.0,48.9126,48.9441,48.8969,48.9126,80474.0
2018-09-26 14:00:00,62.15,62.28,62.13,62.19,66253.0,48.9126,49.0149,48.8969,48.9441,66253.0
2018-09-26 14:05:00,62.17,62.24,62.15,62.15,61020.0,48.9284,48.9834,48.9126,48.9126,61020.0
2018-09-26 14:10:00,62.16,62.19,62.14,62.14,61095.0,48.9205,48.9441,48.9047,48.9047,61095.0
2018-09-26 14:15:00,62.14,62.2,62.1,62.1,25379.0,48.9047,48.952,48.8733,48.8733,25379.0
2018-09-26 14:20:00,62.1,62.17,62.1,62.16,17903.0,48.8733,48.9284,48.8733,48.9205,17903.0
2018-09-26 14:25:00,62.16,62.17,62.1,62.15,38357.0,48.9205,48.9284,48.8733,48.9126,38357.0
2018-09-26 14:30:00,62.15,62.16,62.13,62.14,17043.0,48.9126,48.9205,48.8969,48.9047,17043.0
2018-09-26 14:35:00,62.14,62.16,62.07,62.08,29892.0,48.9047,48.9205,48.8497,48.8575,29892.0
2018-09-26 14:40:00,62.07,62.1,62.05,62.07,17826.0,48.8497,48.8733,48.8339,48.8497,17826.0
2018-09-26 14:45:00,62.07,62.09,62.03,62.05,18304.0,48.8497,48.8654,48.8182,48.8339,18304.0
2018-09-26 14:50:00,62.04,62.05,61.98,61.98,15687.0,48.826,48.8339,48.7788,48.7788,15687.0
2018-09-26 14:55:00,61.98,62.01,61.96,62.01,33684.0,48.7788,48.8024,48.7631,48.8024,33684.0
2018-09-26 15:00:00,62.01,62.01,61.94,61.98,34212.0,48.8024,48.8024,48.7473,48.7788,34212.0
2018-09-26 15:05:00,61.99,62.04,61.96,62.04,20928.0,48.7867,48.826,48.7631,48.826,20928.0
2018-09-26 15:10:00,62.03,62.05,62.01,62.04,19599.0,48.8182,48.8339,48.8024,48.826,19599.0
2018-09-26 15:15:00,62.03,62.06,62.02,62.05,22941.0,48.8182,48.8418,48.8103,48.8339,22941.0
2018-09-26 15:20:00,62.05,62.09,62.01,62.01,17788.0,48.8339,48.8654,48.8024,48.8024,17788.0
2018-09-26 15:25:00,62.01,62.02,61.93,61.94,38058.0,48.8024,48.8103,48.7395,48.7473,38058.0
2018-09-26 15:30:00,61.93,61.96,61.84,61.84,45857.0,48.7395,48.7631,48.6686,48.6686,45857.0
2018-09-26 15:35:00,61.84,61.84,61.77,61.81,63195.0,48.6686,48.6686,48.6136,48.645,63195.0
2018-09-26 15:40:00,61.81,61.81,61.63,61.64,115700.0,48.645,48.645,48.5034,48.5112,115700.0
2018-09-26 15:45:00,61.64,61.66,61.51,61.59,133487.0,48.5112,48.527,48.4089,48.4719,133487.0
2018-09-26 15:50:00,61.58,61.61,61.42,61.47,263064.0,48.464,48.4876,48.3381,48.3775,263064.0
2018-09-26 15:55:00,61.47,61.62,61.47,61.62,249384.0,48.3775,48.4955,48.3775,48.4955,249384.0
2018-09-27 09:30:00,61.66,61.86,61.55,61.61,43938.0,48.527,48.6844,48.4404,48.4876,43938.0
2018-09-27 09:35:00,61.65,61.68,61.47,61.52,88593.0,48.5191,48.5427,48.3775,48.4168,88593.0
2018-09-27 09:40:00,61.5,61.71,61.5,61.65,36273.0,48.4011,48.5663,48.4011,48.5191,36273.0
2018-09-27 09:45:00,61.66,61.69,61.59,61.67,38052.0,48.527,48.5506,48.4719,48.5349,38052.0
2018-09-27 09:50:00,61.67,61.77,61.67,61.77,31227.0,48.5349,48.6136,48.5349,48.6136,31227.0
2018-09-27 09:55:00,61.77,61.79,61.71,61.76,26268.0,48.6136,48.6293,48.5663,48.6057,26268.0
2018-09-27 10:00:00,61.76,61.84,61.72,61.82,26361.0,48.6057,48.6686,48.5742,48.6529,26361.0
2018-09-27 10:05:00,61.81,61.86,61.79,61.82,21761.0,48.645,48.6844,48.6293,48.6529,21761.0
2018-09-27 10:10:00,61.83,61.89,61.81,61.82,18044.0,48.6608,48.708,48.645,48.6529,18044.0
2018-09-27 10:15:00,61.82,61.91,61.81,61.91,14045.0,48.6529,48.7237,48.645,48.7237,14045.0
2018-09-27 10:20:00,61.91,61.97,61.9,61.97,22273.0,48.7237,48.771,48.7159,48.771,22273.0
2018-09-27 10:25:00,61.97,61.99,61.9,61.94,28224.0,48.771,48.7867,48.7159,48.7473,28224.0
2018-09-27 10:30:00,61.95,61.95,61.86,61.88,51557.0,48.7552,48.7552,48.6844,48.7001,51557.0
2018-09-27 10:35:00,61.89,61.91,61.85,61.88,28624.0,48.708,48.7237,48.6765,48.7001,28624.0
2018-09-27 10:40:00,61.88,61.91,61.87,61.87,16634.0,48.7001,48.7237,48.6923,48.6923,16634.0
2018-09-27 10:45:00,61.88,61.88,61.81,61.84,26963.0,48.7001,48.7001,48.645,48.6686,26963.0
2018-09-27 10:50:00,61.83,61.87,61.8,61.84,35182.0,48.6608,48.6923,48.6372,48.6686,35182.0
2018-09-27 10:55:00,61.85,61.89,61.81,61.87,38655.0,48.6765,48.708,48.645,48.6923,38655.0
2018-09-27 11:00:00,61.86,61.86,61.82,61.83,16692.0,48.6844,48.6844,48.6529,48.6608,16692.0
2018-09-27 11:05:00,61.83,61.84,61.76,61.81,75293.0,48.6608,48.6686,48.6057,48.645,75293.0
2018-09-27 11:10:00,61.82,61.82,61.75,61.76,27321.0,48.6529,48.6529,48.5978,48.6057,27321.0
2018-09-27 11:15:00,61.76,61.81,61.74,61.81,34121.0,48.6057,48.645,48.5899,48.645,34121.0
2018-09-27 11:20:00,61.8,61.85,61.79,61.83,64868.0,48.6372,48.6765,48.6293,48.6608,64868.0
2018-09-27 11:25:00,61.83,61.84,61.79,61.79,35375.0,48.6608,48.6686,48.6293,48.6293,35375.0
2018-09-27 11:30:00,61.79,61.83,61.77,61.82,30154.0,48.6293,48.6608,48.6136,48.6529,30154.0
2018-09-27 11:35:00,61.82,61.97,61.82,61.97,60356.0,48.6529,48.771,48.6529,48.771,60356.0
2018-09-27 11:40:00,61.96,62.02,61.96,62.02,43940.0,48.7631,48.8103,48.7631,48.8103,43940.0
2018-09-27 11:45:00,62.02,62.06,62.0,62.06,19805.0,48.8103,48.8418,48.7946,48.8418,19805.0
2018-09-27 11:50:00,62.06,62.08,62.0,62.03,21635.0,48.8418,48.8575,48.7946,48.8182,21635.0
2018-09-27 11:55:00,62.03,62.05,62.01,62.03,25065.0,48.8182,48.8339,48.8024,48.8182,25065.0
2018-09-27 12:00:00,62.03,62.04,61.98,62.01,30904.0,48.8182,48.826,48.7788,48.8024,30904.0
2018-09-27 12:05:00,62.01,62.04,61.97,61.98,69057.0,48.8024,48.826,48.771,48.7788,69057.0
2018-09-27 12:10:00,61.98,61.99,61.93,61.93,8636.0,48.7788,48.7867,48.7395,48.7395,8636.0
2018-09-27 12:15:00,61.93,61.98,61.92,61.95,19653.0,48.7395,48.7788,48.7316,48.7552,19653.0
2018-09-27 12:20:00,61.94,61.98,61.92,61.97,16722.0,48.7473,48.7788,48.7316,48.771,16722.0
2018-09-27 12:25:00,61.97,61.97,61.92,61.95,12160.0,48.771,48.771,48.7316,48.7552,12160.0
2018-09-27 12:30:00,61.96,61.97,61.94,61.96,10436.0,48.7631,48.771,48.7473,48.7631,10436.0
2018-09-27 12:35:00,61.95,62.01,61.95,61.99,23875.0,48.7552,48.8024,48.7552,48.7867,23875.0
2018-09-27 12:40:00,61.99,62.0,61.98,61.99,5905.0,48.7867,48.7946,48.7788,48.7867,5905.0
2018-09-27 12:45:00,61.99,62.02,61.98,62.01,12602.0,48.7867,48.8103,48.7788,48.8024,12602.0
2018-09-27 12:50:00,62.02,62.05,62.02,62.05,6474.0,48.8103,48.8339,48.8103,48.8339,6474.0
2018-09-27 12:55:00,62.05,62.09,62.01,62.02,29499.0,48.8339,48.8654,48.8024,48.8103,29499.0
2018-09-27 13:00:00,62.02,62.03,61.98,62.0,14754.0,48.8103,48.8182,48.7788,48.7946,14754.0
2018-09-27 13:05:00,62.0,62.02,61.96,61.97,13187.0,48.7946,48.8103,48.7631,48.771,13187.0
2018-09-27 13:10:00,61.97,61.99,61.94,61.95,73534.0,48.771,48.7867,48.7473,48.7552,73534.0
2018-09-27 13:15:00,61.95,61.97,61.93,61.94,20279.0,48.7552,48.771,48.7395,48.7473,20279.0
2018-09-27 13:20:00,61.95,61.96,61.88,61.88,20660.0,48.7552,48.7631,48.7001,48.7001,20660.0
2018-09-27 13:25:00,61.88,61.92,61.88,61.92,22530.0,48.7001,48.7316,48.7001,48.7316,22530.0
2018-09-27 13:30:00,61.92,61.96,61.91,61.94,15086.0,48.7316,48.7631,48.7237,48.7473,15086.0
2018-09-27 13:35:00,61.95,61.96,61.91,61.95,26423.0,48.7552,48.7631,48.7237,48.7552,26423.0
2018-09-27 13:40:00,61.95,61.95,61.89,61.9,10761.0,48.7552,48.7552,48.708,48.7159,10761.0
2018-09-27 13:45:00,61.91,61.93,61.9,61.92,8114.0,48.7237,48.7395,48.7159,48.7316,8114.0
2018-09-27 13:50:00,61.92,61.93,61.89,61.9,32629.0,48.7316,48.7395,48.708,48.7159,32629.0
2018-09-27 13:55:00,61.9,61.93,61.89,61.92,11276.0,48.7159,48.7395,48.708,48.7316,11276.0
2018-09-27 14:00:00,61.92,61.95,61.9,61.9,12760.0,48.7316,48.7552,48.7159,48.7159,12760.0
2018-09-27 14:05:00,61.91,61.91,61.86,61.91,13469.0,48.7237,48.7237,48.6844,48.7237,13469.0
2018-09-27 14:10:00,61.91,61.93,61.89,61.93,18380.0,48.7237,48.7395,48.708,48.7395,18380.0
2018-09-27 14:15:00,61.93,61.94,61.85,61.86,88188.0,48.7395,48.7473,48.6765,48.6844,88188.0
2018-09-27 14:20:00,61.85,61.9,61.85,61.88,50466.0,48.6765,48.7159,48.6765,48.7001,50466.0
2018-09-27 14:25:00,61.89,61.91,61.88,61.89,21198.0,48.708,48.7237,48.7001,48.708,21198.0
2018-09-27 14:30:00,61.89,61.9,61.85,61.87,36096.0,48.708,48.7159,48.6765,48.6923,36096.0
2018-09-27 14:35:00,61.87,61.91,61.86,61.89,15049.0,48.6923,48.7237,48.6844,48.708,15049.0
2018-09-27 14:40:00,61.89,61.9,61.86,61.87,12093.0,48.708,48.7159,48.6844,48.6923,12093.0
2018-09-27 14:45:00,61.87,61.92,61.86,61.9,29924.0,48.6923,48.7316,48.6844,48.7159,29924.0
2018-09-27 14:50:00,61.91,61.93,61.9,61.92,30776.0,48.7237,48.7395,48.7159,48.7316,30776.0
2018-09-27 14:55:00,61.92,61.92,61.88,61.89,22773.0,48.7316,48.7316,48.7001,48.708,22773.0
2018-09-27 15:00:00,61.89,61.92,61.89,61.92,16161.0,48.708,48.7316,48.708,48.7316,16161.0
2018-09-27 15:05:00,61.92,61.93,61.88,61.9,65961.0,48.7316,48.7395,48.7001,48.7159,65961.0
2018-09-27 15:10:00,61.9,61.93,61.87,61.88,167554.0,48.7159,48.7395,48.6923,48.7001,167554.0
2018-09-27 15:15:00,61.87,61.91,61.85,61.89,215499.0,48.6923,48.7237,48.6765,48.708,215499.0
2018-09-27 15:20:00,61.9,61.91,61.86,61.91,94531.0,48.7159,48.7237,48.6844,48.7237,94531.0
2018-09-27 15:25:00,61.91,61.91,61.85,61.88,34958.0,48.7237,48.7237,48.6765,48.7001,34958.0
2018-09-27 15:30:00,61.87,61.89,61.84,61.87,109539.0,48.6923,48.708,48.6686,48.6923,109539.0
2018-09-27 15:35:00,61.87,61.89,61.82,61.84,60487.0,48.6923,48.708,48.6529,48.6686,60487.0
2018-09-27 15:40:00,61.83,61.88,61.82,61.85,44127.0,48.6608,48.7001,48.6529,48.6765,44127.0
2018-09-27 15:45:00,61.86,61.93,61.86,61.91,328694.0,48.6844,48.7395,48.6844,48.7237,328694.0
2018-09-27 15:50:00,61.9,61.93,61.88,61.89,216040.0,48.7159,48.7395,48.7001,48.708,216040.0
2018-09-27 15:55:00,61.89,61.96,61.88,61.95,195232.0,48.708,48.7631,48.7001,48.7552,195232.0
2018-09-28 09:30:00,61.91,62.08,61.8,61.94,47438.0,48.7237,48.8575,48.6372,48.7473,47438.0
2018-09-28 09:35:00,61.96,61.97,61.8,61.84,25402.0,48.7631,48.771,48.6372,48.6686,25402.0
2018-09-28 09:40:00,61.83,61.87,61.72,61.81,77434.0,48.6608,48.6923,48.5742,48.645,77434.0
2018-09-28 09:45:00,61.82,61.89,61.74,61.78,31018.0,48.6529,48.708,48.5899,48.6214,31018.0
2018-09-28 09:50:00,61.77,61.8,61.68,61.71,29522.0,48.6136,48.6372,48.5427,48.5663,29522.0
2018-09-28 09:55:00,61.71,61.86,61.71,61.86,26548.0,48.5663,48.6844,48.5663,48.6844,26548.0
2018-09-28 10:00:00,61.85,61.87,61.78,61.81,21421.0,48.6765,48.6923,48.6214,48.645,21421.0
2018-09-28 10:05:00,61.82,61.83,61.79,61.82,7220.0,48.6529,48.6608,48.6293,48.6529,7220.0
2018-09-28 10:10:00,61.81,61.85,61.77,61.84,23052.0,48.645,48.6765,48.6136,48.6686,23052.0
2018-09-28 10:15:00,61.83,61.83,61.8,61.82,7354.0,48.6608,48.6608,48.6372,48.6529,7354.0
2018-09-28 10:20:00,61.82,61.85,61.8,61.8,21572.0,48.6529,48.6765,48.6372,48.6372,21572.0
2018-09-28 10:25:00,61.79,61.86,61.79,61.85,11555.0,48.6293,48.6844,48.6293,48.6765,11555.0
2018-09-28 10:30:00,61.84,61.86,61.83,61.84,18009.0,48.6686,48.6844,48.6608,48.6686,18009.0
2018-09-28 10:35:00,61.83,61.91,61.83,61.9,39114.0,48.6608,48.7237,48.6608,48.7159,39114.0
2018-09-28 10:40:00,61.9,61.92,61.89,61.92,24911.0,48.7159,48.7316,48.708,48.7316,24911.0
2018-09-28 10:45:00,61.92,61.95,61.92,61.93,16904.0,48.7316,48.7552,48.7316,48.7395,16904.0
2018-09-28 10:50:00,61.92,61.93,61.86,61.89,48930.0,48.7316,48.7395,48.6844,48.708,48930.0
2018-09-28 10:55:00,61.89,61.91,61.88,61.91,14772.0,48.708,48.7237,48.7001,48.7237,14772.0
2018-09-28 11:00:00,61.91,61.99,61.91,61.97,21456.0,48.7237,48.7867,48.7237,48.771,21456.0
2018-09-28 11:05:00,61.97,61.98,61.93,61.95,19062.0,48.771,48.7788,48.7395,48.7552,19062.0
2018-09-28 11:10:00,61.95,61.97,61.89,61.91,46656.0,48.7552,48.771,48.708,48.7237,46656.0
2018-09-28 11:15:00,61.9,61.93,61.84,61.91,33814.0,48.7159,48.7395,48.6686,48.7237,33814.0
2018-09-28 11:20:00,61.92,61.98,61.91,61.96,48483.0,48.7316,48.7788,48.7237,48.7631,48483.0
2018-09-28 11:25:00,61.96,62.0,61.95,61.99,27236.0,48.7631,48.7946,48.7552,48.7867,27236.0
2018-09-28 11:30:00,61.99,62.02,61.98,62.01,28622.0,48.7867,48.8103,48.7788,48.8024,28622.0
2018-09-28 11:35:00,62.01,62.04,61.99,61.99,48082.0,48.8024,48.826,48.7867,48.7867,48082.0
2018-09-28 11:40:00,61.98,62.02,61.98,62.01,52578.0,48.7788,48.8103,48.7788,48.8024,52578.0
2018-09-28 11:45:00,62.0,62.04,61.95,61.96,115607.0,48.7946,48.826,48.7552,48.7631,115607.0
2018-09-28 11:50:00,61.96,61.98,61.89,61.9,20241.0,48.7631,48.7788,48.708,48.7159,20241.0
2018-09-28 11:55:00,61.9,61.93,61.88,61.89,37120.0,48.7159,48.7395,48.7001,48.708,37120.0
2018-09-28 12:00:00,61.89,61.9,61.86,61.88,11662.0,48.708,48.7159,48.6844,48.7001,11662.0
2018-09-28 12:05:00,61.88,61.91,61.87,61.9,10686.0,48.7001,48.7237,48.6923,48.7159,10686.0
2018-09-28 12:10:00,61.9,61.95,61.89,61.94,24769.0,48.7159,48.7552,48.708,48.7473,24769.0
2018-09-28 12:15:00,61.94,61.97,61.93,61.93,13410.0,48.7473,48.771,48.7395,48.7395,13410.0
2018-09-28 12:20:00,61.94,61.99,61.93,61.97,11483.0,48.7473,48.7867,48.7395,48.771,11483.0
2018-09-28 12:25:00,61.97,61.98,61.95,61.97,7414.0,48.771,48.7788,48.7552,48.771,7414.0
2018-09-28 12:30:00,61.97,61.99,61.94,61.94,39025.0,48.771,48.7867,48.7473,48.7473,39025.0
2018-09-28 12:35:00,61.94,61.98,61.94,61.96,9342.0,48.7473,48.7788,48.7473,48.7631,9342.0
2018-09-28 12:40:00,61.95,61.97,61.91,61.93,24783.0,48.7552,48.771,48.7237,48.7395,24783.0
2018-09-28 12:45:00,61.92,61.97,61.83,61.84,61116.0,48.7316,48.771,48.6608,48.6686,61116.0
2018-09-28 12:50:00,61.85,61.91,61.84,61.91,23095.0,48.6765,48.7237,48.6686,48.7237,23095.0
2018-09-28 12:55:00,61.91,61.96,61.9,61.95,35413.0,48.7237,48.7631,48.7159,48.7552,35413.0
2018-09-28 13:00:00,61.95,62.01,61.93,61.97,64813.0,48.7552,48.8024,48.7395,48.771,64813.0
2018-09-28 13:05:00,61.96,62.0,61.95,61.98,13499.0,48.7631,48.7946,48.7552,48.7788,13499.0
2018-09-28 13:10:00,61.97,61.97,61.94,61.94,8292.0,48.771,48.771,48.7473,48.7473,8292.0
2018-09-28 13:15:00,61.95,61.99,61.93,61.96,52081.0,48.7552,48.7867,48.7395,48.7631,52081.0
2018-09-28 13:20:00,61.97,62.01,61.97,61.98,26515.0,48.771,48.8024,48.771,48.7788,26515.0
2018-09-28 13:25:00,61.99,62.0,61.97,62.0,14357.0,48.7867,48.7946,48.771,48.7946,14357.0
2018-09-28 13:30:00,62.0,62.06,62.0,62.05,16459.0,48.7946,48.8418,48.7946,48.8339,16459.0
2018-09-28 13:35:00,62.06,62.08,62.04,62.06,7068.0,48.8418,48.8575,48.826,48.8418,7068.0
2018-09-28 13:40:00,62.07,62.08,62.04,62.06,13691.0,48.8497,48.8575,48.826,48.8418,13691.0
2018-09-28 13:45:00,62.05,62.07,62.05,62.06,7008.0,48.8339,48.8497,48.8339,48.8418,7008.0
2018-09-28 13:50:00,62.05,62.1,62.05,62.08,14244.0,48.8339,48.8733,48.8339,48.8575,14244.0
2018-09-28 13:55:00,62.09,62.11,62.09,62.09,9715.0,48.8654,48.8811,48.8654,48.8654,9715.0
2018-09-28 14:00:00,62.08,62.11,62.03,62.03,11875.0,48.8575,48.8811,48.8182,48.8182,11875.0
2018-09-28 14:05:00,62.03,62.05,62.02,62.04,17415.0,48.8182,48.8339,48.8103,48.826,17415.0
2018-09-28 14:10:00,62.03,62.06,62.0,62.05,23794.0,48.8182,48.8418,48.7946,48.8339,23794.0
2018-09-28 14:15:00,62.06,62.07,62.04,62.05,37093.0,48.8418,48.8497,48.826,48.8339,37093.0
2018-09-28 14:20:00,62.04,62.05,62.02,62.04,23975.0,48.826,48.8339,48.8103,48.826,23975.0
2018-09-28 14:25:00,62.04,62.06,62.02,62.05,9547.0,48.826,48.8418,48.8103,48.8339,9547.0
2018-09-28 14:30:00,62.05,62.09,62.05,62.07,11317.0,48.8339,48.8654,48.8339,48.8497,11317.0
2018-09-28 14:35:00,62.06,62.07,62.04,62.06,13760.0,48.8418,48.8497,48.826,48.8418,13760.0
2018-09-28 14:40:00,62.05,62.07,62.02,62.04,9736.0,48.8339,48.8497,48.8103,48.826,9736.0
2018-09-28 14:45:00,62.04,62.05,62.02,62.03,15048.0,48.826,48.8339,48.8103,48.8182,15048.0
2018-09-28 14:50:00,62.02,62.05,62.02,62.04,17434.0,48.8103,48.8339,48.8103,48.826,17434.0
2018-09-28 14:55:00,62.05,62.05,62.0,62.02,17498.0,48.8339,48.8339,48.7946,48.8103,17498.0
2018-09-28 15:00:00,62.02,62.05,62.0,62.03,34477.0,48.8103,48.8339,48.7946,48.8182,34477.0
2018-09-28 15:05:00,62.03,62.05,62.02,62.04,22362.0,48.8182,48.8339,48.8103,48.826,22362.0
2018-09-28 15:10:00,62.04,62.05,62.02,62.05,14881.0,48.826,48.8339,48.8103,48.8339,14881.0
2018-09-28 15:15:00,62.04,62.09,62.02,62.09,58058.0,48.826,48.8654,48.8103,48.8654,58058.0
2018-09-28 15:20:00,62.09,62.1,62.05,62.07,59881.0,48.8654,48.8733,48.8339,48.8497,59881.0
2018-09-28 15:25:00,62.07,62.1,62.03,62.04,56618.0,48.8497,48.8733,48.8182,48.826,56618.0
2018-09-28 15:30:00,62.04,62.05,61.99,62.04,31981.0,48.826,48.8339,48.7867,48.826,31981.0
2018-09-28 15:35:00,62.03,62.05,62.01,62.03,17999.0,48.8182,48.8339,48.8024,48.8182,17999.0
2018-09-28 15:40:00,62.03,62.06,62.0,62.0,25462.0,48.8182,48.8418,48.7946,48.7946,25462.0
2018-09-28 15:45:00,62.0,62.1,61.98,62.06,66951.0,48.7946,48.8733,48.7788,48.8418,66951.0
2018-09-28 15:50:00,62.06,62.06,62.02,62.05,61822.0,48.8418,48.8418,48.8103,48.8339,61822.0
2018-09-28 15:55:00,62.05,62.09,62.03,62.08,190686.0,48.8339,48.8654,48.8182,48.8575,190686.0
2018-10-01 09:30:00,62.37,62.47,62.24,62.3,89639.0,49.0858,49.1645,48.9834,49.0307,89639.0
2018-10-01 09:35:00,62.32,62.32,62.06,62.09,44695.0,49.0464,49.0464,48.8418,48.8654,44695.0
2018-10-01 09:40:00,62.08,62.17,62.08,62.17,25584.0,48.8575,48.9284,48.8575,48.9284,25584.0
2018-10-01 09:45:00,62.17,62.22,62.1,62.12,34089.0,48.9284,48.9677,48.8733,48.889,34089.0
2018-10-01 09:50:00,62.1,62.13,62.07,62.11,23945.0,48.8733,48.8969,48.8497,48.8811,23945.0
2018-10-01 09:55:00,62.11,62.15,62.09,62.14,25803.0,48.8811,48.9126,48.8654,48.9047,25803.0
2018-10-01 10:00:00,62.15,62.2,62.11,62.11,34947.0,48.9126,48.952,48.8811,48.8811,34947.0
2018-10-01 10:05:00,62.11,62.2,62.04,62.2,76496.0,48.8811,48.952,48.826,48.952,76496.0
2018-10-01 10:10:00,62.2,62.25,62.18,62.2,17302.0,48.952,48.9913,48.9362,48.952,17302.0
2018-10-01 10:15:00,62.2,62.4,62.19,62.4,60614.0,48.952,49.1094,48.9441,49.1094,60614.0
2018-10-01 10:20:00,62.41,62.42,62.37,62.37,27097.0,49.1172,49.1251,49.0858,49.0858,27097.0
2018-10-01 10:25:00,62.38,62.44,62.33,62.44,28829.0,49.0936,49.1409,49.0543,49.1409,28829.0
2018-10-01 10:30:00,62.44,62.46,62.42,62.45,18011.0,49.1409,49.1566,49.1251,49.1487,18011.0
2018-10-01 10:35:00,62.45,62.46,62.38,62.4,21318.0,49.1487,49.1566,49.0936,49.1094,21318.0
2018-10-01 10:40:00,62.4,62.53,62.38,62.53,45594.0,49.1094,49.2117,49.0936,49.2117,45594.0
2018-10-01 10:45:00,62.53,62.53,62.47,62.51,28717.0,49.2117,49.2117,49.1645,49.1959,28717.0
2018-10-01 10:50:00,62.5,62.51,62.37,62.4,37091.0,49.1881,49.1959,49.0858,49.1094,37091.0
2018-10-01 10:55:00,62.41,62.47,62.4,62.45,25745.0,49.1172,49.1645,49.1094,49.1487,25745.0
2018-10-01 11:00:00,62.45,62.58,62.44,62.58,30949.0,49.1487,49.251,49.1409,49.251,30949.0
2018-10-01 11:05:00,62.58,62.63,62.57,62.63,29869.0,49.251,49.2904,49.2432,49.2904,29869.0
2018-10-01 11:10:00,62.63,62.65,62.55,62.58,37294.0,49.2904,49.3061,49.2274,49.251,37294.0
2018-10-01 11:15:00,62.57,62.58,62.51,62.53,28610.0,49.2432,49.251,49.1959,49.2117,28610.0
2018-10-01 11:20:00,62.53,62.54,62.44,62.45,27244.0,49.2117,49.2196,49.1409,49.1487,27244.0
2018-10-01 11:25:00,62.45,62.53,62.44,62.49,30912.0,49.1487,49.2117,49.1409,49.1802,30912.0
2018-10-01 11:30:00,62.49,62.51,62.43,62.44,17788.0,49.1802,49.1959,49.133,49.1409,17788.0
2018-10-01 11:35:00,62.44,62.53,62.43,62.53,71578.0,49.1409,49.2117,49.133,49.2117,71578.0
2018-10-01 11:40:00,62.53,62.57,62.47,62.48,36097.0,49.2117,49.2432,49.1645,49.1723,36097.0
2018-10-01 11:45:00,62.48,62.55,62.48,62.53,25753.0,49.1723,49.2274,49.1723,49.2117,25753.0
2018-10-01 11:50:00,62.52,62.57,62.52,62.57,22191.0,49.2038,49.2432,49.2038,49.2432,22191.0
2018-10-01 11:55:00,62.57,62.58,62.52,62.57,36809.0,49.2432,49.251,49.2038,49.2432,36809.0
2018-10-01 12:00:00,62.57,62.58,62.4,62.41,30283.0,49.2432,49.251,49.1094,49.1172,30283.0
2018-10-01 12:05:00,62.4,62.42,62.39,62.41,22659.0,49.1094,49.1251,49.1015,49.1172,22659.0
2018-10-01 12:10:00,62.41,62.5,62.35,62.49,29695.0,49.1172,49.1881,49.07,49.1802,29695.0
2018-10-01 12:15:00,62.5,62.54,62.47,62.53,27661.0,49.1881,49.2196,49.1645,49.2117,27661.0
2018-10-01 12:20:00,62.53,62.57,62.44,62.47,51948.0,49.2117,49.2432,49.1409,49.1645,51948.0
2018-10-01 12:25:00,62.46,62.49,62.45,62.45,7769.0,49.1566,49.1802,49.1487,49.1487,7769.0
2018-10-01 12:30:00,62.45,62.45,62.41,62.43,29526.0,49.1487,49.1487,49.1172,49.133,29526.0
2018-10-01 12:35:00,62.43,62.43,62.36,62.36,15275.0,49.133,49.133,49.0779,49.0779,15275.0
2018-10-01 12:40:00,62.36,62.37,62.31,62.35,23259.0,49.0779,49.0858,49.0385,49.07,23259.0
2018-10-01 12:45:00,62.36,62.36,62.27,62.3,20001.0,49.0779,49.0779,49.0071,49.0307,20001.0
2018-10-01 12:50:00,62.3,62.31,62.25,62.31,8691.0,49.0307,49.0385,48.9913,49.0385,8691.0
2018-10-01 12:55:00,62.31,62.31,62.27,62.29,24865.0,49.0385,49.0385,49.0071,49.0228,24865.0
2018-10-01 13:00:00,62.29,62.31,62.27,62.3,27596.0,49.0228,49.0385,49.0071,49.0307,27596.0
2018-10-01 13:05:00,62.31,62.32,62.24,62.25,17641.0,49.0385,49.0464,48.9834,48.9913,17641.0
2018-10-01 13:10:00,62.26,62.26,62.19,62.23,19875.0,48.9992,48.9992,48.9441,48.9756,19875.0
2018-10-01 13:15:00,62.24,62.29,62.24,62.29,11913.0,48.9834,49.0228,48.9834,49.0228,11913.0
2018-10-01 13:20:00,62.29,62.31,62.28,62.3,11375.0,49.0228,49.0385,49.0149,49.0307,11375.0
2018-10-01 13:25:00,62.3,62.33,62.29,62.3,17584.0,49.0307,49.0543,49.0228,49.0307,17584.0
2018-10-01 13:30:00,62.3,62.32,62.27,62.3,20118.0,49.0307,49.0464,49.0071,49.0307,20118.0
2018-10-01 13:35:00,62.29,62.31,62.29,62.31,8706.0,49.0228,49.0385,49.0228,49.0385,8706.0
2018-10-01 13:40:00,62.3,62.32,62.29,62.32,14685.0,49.0307,49.0464,49.0228,49.0464,14685.0
2018-10-01 13:45:00,62.32,62.35,62.32,62.33,9947.0,49.0464,49.07,49.0464,49.0543,9947.0
2018-10-01 13:50:00,62.32,62.33,62.26,62.27,18829.0,49.0464,49.0543,48.9992,49.0071,18829.0
2018-10-01 13:55:00,62.27,62.28,62.22,62.24,21072.0,49.0071,49.0149,48.9677,48.9834,21072.0
2018-10-01 14:00:00,62.23,62.23,62.17,62.21,15420.0,48.9756,48.9756,48.9284,48.9598,15420.0
2018-10-01 14:05:00,62.21,62.23,62.19,62.21,22956.0,48.9598,48.9756,48.9441,48.9598,22956.0
2018-10-01 14:10:00,62.21,62.22,62.18,62.2,22894.0,48.9598,48.9677,48.9362,48.952,22894.0
2018-10-01 14:15:00,62.2,62.22,62.19,62.2,16648.0,48.952,48.9677,48.9441,48.952,16648.0
2018-10-01 14:20:00,62.2,62.22,62.17,62.19,22242.0,48.952,48.9677,48.9284,48.9441,22242.0
2018-10-01 14:25:00,62.18,62.2,62.17,62.19,17883.0,48.9362,48.952,48.9284,48.9441,17883.0
2018-10-01 14:30:00,62.19,62.24,62.18,62.23,28773.0,48.9441,48.9834,48.9362,48.9756,28773.0
2018-10-01 14:35:00,62.23,62.26,62.19,62.24,21499.0,48.9756,48.9992,48.9441,48.9834,21499.0
2018-10-01 14:40:00,62.23,62.25,62.21,62.22,27545.0,48.9756,48.9913,48.9598,48.9677,27545.0
2018-10-01 14:45:00,62.22,62.27,62.22,62.26,21900.0,48.9677,49.0071,48.9677,48.9992,21900.0
2018-10-01 14:50:00,62.26,62.28,62.25,62.28,16815.0,48.9992,49.0149,48.9913,49.0149,16815.0
2018-10-01 14:55:00,62.28,62.35,62.27,62.35,24429.0,49.0149,49.07,49.0071,49.07,24429.0
2018-10-01 15:00:00,62.35,62.4,62.34,62.37,35340.0,49.07,49.1094,49.0621,49.0858,35340.0
2018-10-01 15:05:00,62.38,62.38,62.1,62.35,313351.0,49.0936,49.0936,48.8733,49.07,313351.0
2018-10-01 15:10:00,62.36,62.36,62.1,62.2,116824.0,49.0779,49.0779,48.8733,48.952,116824.0
2018-10-01 15:15:00,62.21,62.23,62.19,62.21,43760.0,48.9598,48.9756,48.9441,48.9598,43760.0
2018-10-01 15:20:00,62.22,62.22,62.18,62.21,30878.0,48.9677,48.9677,48.9362,48.9598,30878.0
2018-10-01 15:25:00,62.2,62.21,62.14,62.15,53386.0,48.952,48.9598,48.9047,48.9126,53386.0
2018-10-01 15:30:00,62.15,62.16,62.13,62.15,42473.0,48.9126,48.9205,48.8969,48.9126,42473.0
2018-10-01 15:35:00,62.15,62.18,62.14,62.16,55679.0,48.9126,48.9362,48.9047,48.9205,55679.0
2018-10-01 15:40:00,62.16,62.16,62.08,62.09,61685.0,48.9205,48.9205,48.8575,48.8654,61685.0
2018-10-01 15:45:00,62.09,62.14,62.08,62.13,165118.0,48.8654,48.9047,48.8575,48.8969,165118.0
2018-10-01 15:50:00,62.12,62.14,62.11,62.12,144910.0,48.889,48.9047,48.8811,48.889,144910.0
2018-10-01 15:55:00,62.12,62.16,62.04,62.09,404686.0,48.889,48.9205,48.826,48.8654,404686.0
2018-10-02 09:30:00,62.23,62.5,62.23,62.36,72007.0,48.9756,49.1881,48.9756,49.0779,72007.0
2018-10-02 09:35:00,62.37,62.39,62.21,62.3,39637.0,49.0858,49.1015,48.9598,49.0307,39637.0
2018-10-02 09:40:00,62.3,62.33,62.15,62.15,47247.0,49.0307,49.0543,48.9126,48.9126,47247.0
2018-10-02 09:45:00,62.15,62.2,62.06,62.06,33441.0,48.9126,48.952,48.8418,48.8418,33441.0
2018-10-02 09:50:00,62.05,62.08,61.92,62.07,53524.0,48.8339,48.8575,48.7316,48.8497,53524.0
2018-10-02 09:55:00,62.07,62.07,61.99,62.07,115644.0,48.8497,48.8497,48.7867,48.8497,115644.0
2018-10-02 10:00:00,62.08,62.24,62.05,62.2,40630.0,48.8575,48.9834,48.8339,48.952,40630.0
2018-10-02 10:05:00,62.21,62.22,62.15,62.16,26791.0,48.9598,48.9677,48.9126,48.9205,26791.0
2018-10-02 10:10:00,62.16,62.25,62.13,62.21,43124.0,48.9205,48.9913,48.8969,48.9598,43124.0
2018-10-02 10:15:00,62.22,62.23,62.08,62.12,46189.0,48.9677,48.9756,48.8575,48.889,46189.0
2018-10-02 10:20:00,62.13,62.13,62.05,62.1,33309.0,48.8969,48.8969,48.8339,48.8733,33309.0
2018-10-02 10:25:00,62.1,62.11,62.04,62.08,60272.0,48.8733,48.8811,48.826,48.8575,60272.0
2018-10-02 10:30:00,62.09,62.1,61.93,61.99,60941.0,48.8654,48.8733,48.7395,48.7867,60941.0
2018-10-02 10:35:00,62.0,62.03,61.98,62.0,129481.0,48.7946,48.8182,48.7788,48.7946,129481.0
2018-10-02 10:40:00,62.0,62.05,61.97,62.04,41284.0,48.7946,48.8339,48.771,48.826,41284.0
2018-10-02 10:45:00,62.04,62.16,62.03,62.14,26161.0,48.826,48.9205,48.8182,48.9047,26161.0
2018-10-02 10:50:00,62.15,62.22,62.14,62.21,26936.0,48.9126,48.9677,48.9047,48.9598,26936.0
2018-10-02 10:55:00,62.2,62.25,62.18,62.25,18735.0,48.952,48.9913,48.9362,48.9913,18735.0
2018-10-02 11:00:00,62.25,62.36,62.24,62.35,26796.0,48.9913,49.0779,48.9834,49.07,26796.0
2018-10-02 11:05:00,62.35,62.39,62.34,62.39,18828.0,49.07,49.1015,49.0621,49.1015,18828.0
2018-10-02 11:10:00,62.39,62.42,62.36,62.37,38712.0,49.1015,49.1251,49.0779,49.0858,38712.0
2018-10-02 11:15:00,62.36,62.38,62.33,62.36,25812.0,49.0779,49.0936,49.0543,49.0779,25812.0
2018-10-02 11:20:00,62.35,62.36,62.34,62.35,13773.0,49.07,49.0779,49.0621,49.07,13773.0
2018-10-02 11:25:00,62.35,62.36,62.31,62.36,26212.0,49.07,49.0779,49.0385,49.0779,26212.0
2018-10-02 11:30:00,62.35,62.35,62.29,62.33,78165.0,49.07,49.07,49.0228,49.0543,78165.0
2018-10-02 11:35:00,62.33,62.34,62.29,62.3,22696.0,49.0543,49.0621,49.0228,49.0307,22696.0
2018-10-02 11:40:00,62.31,62.37,62.3,62.37,28371.0,49.0385,49.0858,49.0307,49.0858,28371.0
2018-10-02 11:45:00,62.38,62.39,62.35,62.37,36269.0,49.0936,49.1015,49.07,49.0858,36269.0
2018-10-02 11:50:00,62.37,62.41,62.36,62.4,21652.0,49.0858,49.1172,49.0779,49.1094,21652.0
2018-10-02 11:55:00,62.39,62.48,62.39,62.48,21806.0,49.1015,49.1723,49.1015,49.1723,21806.0
2018-10-02 12:00:00,62.48,62.49,62.44,62.45,28264.0,49.1723,49.1802,49.1409,49.1487,28264.0
2018-10-02 12:05:00,62.46,62.47,62.43,62.46,27730.0,49.1566,49.1645,49.133,49.1566,27730.0
2018-10-02 12:10:00,62.46,62.49,62.43,62.45,41479.0,49.1566,49.1802,49.133,49.1487,41479.0
2018-10-02 12:15:00,62.45,62.45,62.41,62.42,19723.0,49.1487,49.1487,49.1172,49.1251,19723.0
2018-10-02 12:20:00,62.42,62.43,62.38,62.43,76120.0,49.1251,49.133,49.0936,49.133,76120.0
2018-10-02 12:25:00,62.43,62.46,62.39,62.4,60943.0,49.133,49.1566,49.1015,49.1094,60943.0
2018-10-02 12:30:00,62.4,62.43,62.39,62.39,17958.0,49.1094,49.133,49.1015,49.1015,17958.0
2018-10-02 12:35:00,62.4,62.44,62.38,62.44,27053.0,49.1094,49.1409,49.0936,49.1409,27053.0
2018-10-02 12:40:00,62.44,62.46,62.42,62.44,57514.0,49.1409,49.1566,49.1251,49.1409,57514.0
2018-10-02 12:45:00,62.44,62.44,62.37,62.38,14459.0,49.1409,49.1409,49.0858,49.0936,14459.0
2018-10-02 12:50:00,62.39,62.43,62.37,62.42,58477.0,49.1015,49.133,49.0858,49.1251,58477.0
2018-10-02 12:55:00,62.42,62.42,62.33,62.36,24319.0,49.1251,49.1251,49.0543,49.0779,24319.0
2018-10-02 13:00:00,62.36,62.37,62.32,62.33,20680.0,49.0779,49.0858,49.0464,49.0543,20680.0
2018-10-02 13:05:00,62.34,62.37,62.32,62.35,17810.0,49.0621,49.0858,49.0464,49.07,17810.0
2018-10-02 13:10:00,62.35,62.36,62.33,62.33,17208.0,49.07,49.0779,49.0543,49.0543,17208.0
2018-10-02 13:15:00,62.33,62.37,62.33,62.35,45610.0,49.0543,49.0858,49.0543,49.07,45610.0
2018-10-02 13:20:00,62.35,62.36,62.34,62.36,10443.0,49.07,49.0779,49.0621,49.0779,10443.0
2018-10-02 13:25:00,62.35,62.36,62.34,62.36,25329.0,49.07,49.0779,49.0621,49.0779,25329.0
2018-10-02 13:30:00,62.36,62.4,62.36,62.38,35403.0,49.0779,49.1094,49.0779,49.0936,35403.0
2018-10-02 13:35:00,62.39,62.41,62.38,62.4,55086.0,49.1015,49.1172,49.0936,49.1094,55086.0
2018-10-02 13:40:00,62.41,62.44,62.39,62.43,144754.0,49.1172,49.1409,49.1015,49.133,144754.0
2018-10-02 13:45:00,62.44,62.44,62.4,62.41,23435.0,49.1409,49.1409,49.1094,49.1172,23435.0
2018-10-02 13:50:00,62.4,62.44,62.4,62.43,33293.0,49.1094,49.1409,49.1094,49.133,33293.0
2018-10-02 13:55:00,62.43,62.44,62.41,62.44,18600.0,49.133,49.1409,49.1172,49.1409,18600.0
2018-10-02 14:00:00,62.44,62.45,62.42,62.44,42134.0,49.1409,49.1487,49.1251,49.1409,42134.0
2018-10-02 14:05:00,62.45,62.48,62.44,62.44,47162.0,49.1487,49.1723,49.1409,49.1409,47162.0
2018-10-02 14:10:00,62.45,62.5,62.43,62.49,81761.0,49.1487,49.1881,49.133,49.1802,81761.0
2018-10-02 14:15:00,62.5,62.52,62.49,62.51,56878.0,49.1881,49.2038,49.1802,49.1959,56878.0
2018-10-02 14:20:00,62.52,62.57,62.51,62.57,65589.0,49.2038,49.2432,49.1959,49.2432,65589.0
2018-10-02 14:25:00,62.56,62.59,62.56,62.59,45471.0,49.2353,49.2589,49.2353,49.2589,45471.0
2018-10-02 14:30:00,62.59,62.6,62.58,62.59,50935.0,49.2589,49.2668,49.251,49.2589,50935.0
2018-10-02 14:35:00,62.6,62.6,62.52,62.57,72835.0,49.2668,49.2668,49.2038,49.2432,72835.0
2018-10-02 14:40:00,62.57,62.59,62.55,62.58,31013.0,49.2432,49.2589,49.2274,49.251,31013.0
2018-10-02 14:45:00,62.57,62.59,62.56,62.59,23611.0,49.2432,49.2589,49.2353,49.2589,23611.0
2018-10-02 14:50:00,62.59,62.65,62.58,62.63,49379.0,49.2589,49.3061,49.251,49.2904,49379.0
2018-10-02 14:55:00,62.63,62.65,62.59,62.64,59953.0,49.2904,49.3061,49.2589,49.2983,59953.0
2018-10-02 15:00:00,62.65,62.65,62.61,62.65,60510.0,49.3061,49.3061,49.2746,49.3061,60510.0
2018-10-02 15:05:00,62.65,62.68,62.64,62.66,63766.0,49.3061,49.3297,49.2983,49.314,63766.0
2018-10-02 15:10:00,62.66,62.66,62.64,62.66,53834.0,49.314,49.314,49.2983,49.314,53834.0
2018-10-02 15:15:00,62.66,62.66,62.57,62.58,66138.0,49.314,49.314,49.2432,49.251,66138.0
2018-10-02 15:20:00,62.58,62.61,62.57,62.59,42606.0,49.251,49.2746,49.2432,49.2589,42606.0
2018-10-02 15:25:00,62.6,62.61,62.59,62.6,41056.0,49.2668,49.2746,49.2589,49.2668,41056.0
2018-10-02 15:30:00,62.6,62.63,62.58,62.58,56896.0,49.2668,49.2904,49.251,49.251,56896.0
2018-10-02 15:35:00,62.59,62.59,62.56,62.57,57392.0,49.2589,49.2589,49.2353,49.2432,57392.0
2018-10-02 15:40:00,62.58,62.64,62.58,62.64,59715.0,49.251,49.2983,49.251,49.2983,59715.0
2018-10-02 15:45:00,62.64,62.7,62.63,62.69,109325.0,49.2983,49.3455,49.2904,49.3376,109325.0
2018-10-02 15:50:00,62.69,62.75,62.69,62.75,187218.0,49.3376,49.3848,49.3376,49.3848,187218.0
2018-10-02 15:55:00,62.75,62.82,62.73,62.8,473081.0,49.3848,49.4399,49.3691,49.4242,473081.0
2018-10-03 09:30:00,62.99,63.14,62.94,63.04,169578.0,49.5737,49.6918,49.5344,49.6131,169578.0
2018-10-03 09:35:00,63.04,63.17,62.99,63.16,118992.0,49.6131,49.7154,49.5737,49.7075,118992.0
2018-10-03 09:40:00,63.16,63.17,62.97,63.0,32106.0,49.7075,49.7154,49.558,49.5816,32106.0
2018-10-03 09:45:00,63.0,63.0,62.92,62.96,32112.0,49.5816,49.5816,49.5186,49.5501,32112.0
2018-10-03 09:50:00,62.96,63.14,62.95,63.13,37801.0,49.5501,49.6918,49.5422,49.6839,37801.0
2018-10-03 09:55:00,63.14,63.17,63.1,63.15,24866.0,49.6918,49.7154,49.6603,49.6996,24866.0
2018-10-03 10:00:00,63.16,63.19,63.14,63.16,25664.0,49.7075,49.7311,49.6918,49.7075,25664.0
2018-10-03 10:05:00,63.15,63.21,63.09,63.12,42356.0,49.6996,49.7468,49.6524,49.676,42356.0
2018-10-03 10:10:00,63.11,63.12,63.04,63.09,27019.0,49.6681,49.676,49.6131,49.6524,27019.0
2018-10-03 10:15:00,63.09,63.1,63.02,63.05,33908.0,49.6524,49.6603,49.5973,49.6209,33908.0
2018-10-03 10:20:00,63.06,63.19,63.05,63.15,32388.0,49.6288,49.7311,49.6209,49.6996,32388.0
2018-10-03 10:25:00,63.15,63.16,63.1,63.16,26052.0,49.6996,49.7075,49.6603,49.7075,26052.0
2018-10-03 10:30:00,63.16,63.17,62.97,62.98,41349.0,49.7075,49.7154,49.558,49.5658,41349.0
2018-10-03 10:35:00,62.98,63.02,62.97,63.01,34745.0,49.5658,49.5973,49.558,49.5894,34745.0
2018-10-03 10:40:00,63.0,63.09,63.0,63.07,32542.0,49.5816,49.6524,49.5816,49.6367,32542.0
2018-10-03 10:45:00,63.07,63.09,63.04,63.08,22508.0,49.6367,49.6524,49.6131,49.6445,22508.0
2018-10-03 10:50:00,63.08,63.1,63.05,63.05,23466.0,49.6445,49.6603,49.6209,49.6209,23466.0
2018-10-03 10:55:00,63.06,63.1,63.05,63.1,27606.0,49.6288,49.6603,49.6209,49.6603,27606.0
2018-10-03 11:00:00,63.1,63.1,62.99,62.99,49074.0,49.6603,49.6603,49.5737,49.5737,49074.0
2018-10-03 11:05:00,62.99,63.0,62.9,62.92,24363.0,49.5737,49.5816,49.5029,49.5186,24363.0
2018-10-03 11:10:00,62.92,62.96,62.87,62.89,33198.0,49.5186,49.5501,49.4793,49.495,33198.0
2018-10-03 11:15:00,62.88,62.92,62.85,62.91,30557.0,49.4871,49.5186,49.4635,49.5107,30557.0
2018-10-03 11:20:00,62.9,62.97,62.9,62.92,35592.0,49.5029,49.558,49.5029,49.5186,35592.0
2018-10-03 11:25:00,62.92,62.99,62.91,62.95,70253.0,49.5186,49.5737,49.5107,49.5422,70253.0
2018-10-03 11:30:00,62.95,62.95,62.89,62.92,35462.0,49.5422,49.5422,49.495,49.5186,35462.0
2018-10-03 11:35:00,62.91,62.92,62.87,62.88,38709.0,49.5107,49.5186,49.4793,49.4871,38709.0
2018-10-03 11:40:00,62.88,62.88,62.84,62.88,35439.0,49.4871,49.4871,49.4557,49.4871,35439.0
2018-10-03 11:45:00,62.88,62.88,62.86,62.87,23537.0,49.4871,49.4871,49.4714,49.4793,23537.0
2018-10-03 11:50:00,62.88,62.92,62.86,62.9,37846.0,49.4871,49.5186,49.4714,49.5029,37846.0
2018-10-03 11:55:00,62.9,62.9,62.84,62.86,33411.0,49.5029,49.5029,49.4557,49.4714,33411.0
2018-10-03 12:00:00,62.86,62.88,62.83,62.85,20568.0,49.4714,49.4871,49.4478,49.4635,20568.0
2018-10-03 12:05:00,62.85,62.85,62.78,62.81,25144.0,49.4635,49.4635,49.4084,49.432,25144.0
2018-10-03 12:10:00,62.81,62.85,62.8,62.84,19615.0,49.432,49.4635,49.4242,49.4557,19615.0
2018-10-03 12:15:00,62.84,62.87,62.84,62.86,9324.0,49.4557,49.4793,49.4557,49.4714,9324.0
2018-10-03 12:20:00,62.86,62.9,62.85,62.87,19874.0,49.4714,49.5029,49.4635,49.4793,19874.0
2018-10-03 12:25:00,62.86,62.93,62.86,62.92,18502.0,49.4714,49.5265,49.4714,49.5186,18502.0
2018-10-03 12:30:00,62.92,62.93,62.9,62.91,21081.0,49.5186,49.5265,49.5029,49.5107,21081.0
2018-10-03 12:35:00,62.91,62.93,62.9,62.92,37020.0,49.5107,49.5265,49.5029,49.5186,37020.0
2018-10-03 12:40:00,62.92,62.92,62.9,62.91,11077.0,49.5186,49.5186,49.5029,49.5107,11077.0
2018-10-03 12:45:00,62.9,62.91,62.79,62.81,48422.0,49.5029,49.5107,49.4163,49.432,48422.0
2018-10-03 12:50:00,62.8,62.84,62.79,62.84,29558.0,49.4242,49.4557,49.4163,49.4557,29558.0
2018-10-03 12:55:00,62.84,62.85,62.8,62.81,18748.0,49.4557,49.4635,49.4242,49.432,18748.0
2018-10-03 13:00:00,62.8,62.81,62.72,62.73,44650.0,49.4242,49.432,49.3612,49.3691,44650.0
2018-10-03 13:05:00,62.73,62.81,62.72,62.81,37362.0,49.3691,49.432,49.3612,49.432,37362.0
2018-10-03 13:10:00,62.81,62.87,62.81,62.87,15689.0,49.432,49.4793,49.432,49.4793,15689.0
2018-10-03 13:15:00,62.87,62.9,62.85,62.86,18588.0,49.4793,49.5029,49.4635,49.4714,18588.0
2018-10-03 13:20:00,62.85,62.87,62.84,62.85,22250.0,49.4635,49.4793,49.4557,49.4635,22250.0
2018-10-03 13:25:00,62.86,62.86,62.85,62.86,7455.0,49.4714,49.4714,49.4635,49.4714,7455.0
2018-10-03 13:30:00,62.86,62.92,62.85,62.92,31311.0,49.4714,49.5186,49.4635,49.5186,31311.0
2018-10-03 13:35:00,62.92,62.92,62.89,62.91,27224.0,49.5186,49.5186,49.495,49.5107,27224.0
2018-10-03 13:40:00,62.91,62.91,62.9,62.91,6387.0,49.5107,49.5107,49.5029,49.5107,6387.0
2018-10-03 13:45:00,62.9,62.92,62.9,62.92,13753.0,49.5029,49.5186,49.5029,49.5186,13753.0
2018-10-03 13:50:00,62.92,62.96,62.91,62.96,39242.0,49.5186,49.5501,49.5107,49.5501,39242.0
2018-10-03 13:55:00,62.96,62.96,62.95,62.96,5868.0,49.5501,49.5501,49.5422,49.5501,5868.0
2018-10-03 14:00:00,62.96,63.0,62.83,62.85,94706.0,49.5501,49.5816,49.4478,49.4635,94706.0
2018-10-03 14:05:00,62.84,62.85,62.67,62.8,40002.0,49.4557,49.4635,49.3219,49.4242,40002.0
2018-10-03 14:10:00,62.78,62.81,62.72,62.78,35223.0,49.4084,49.432,49.3612,49.4084,35223.0
2018-10-03 14:15:00,62.79,62.86,62.78,62.86,29660.0,49.4163,49.4714,49.4084,49.4714,29660.0
2018-10-03 14:20:00,62.85,62.88,62.82,62.86,34695.0,49.4635,49.4871,49.4399,49.4714,34695.0
2018-10-03 14:25:00,62.85,62.87,62.85,62.87,13000.0,49.4635,49.4793,49.4635,49.4793,13000.0
2018-10-03 14:30:00,62.87,62.87,62.84,62.86,45421.0,49.4793,49.4793,49.4557,49.4714,45421.0
2018-10-03 14:35:00,62.85,62.87,62.79,62.85,55447.0,49.4635,49.4793,49.4163,49.4635,55447.0
2018-10-03 14:40:00,62.85,62.86,62.77,62.79,38388.0,49.4635,49.4714,49.4006,49.4163,38388.0
2018-10-03 14:45:00,62.79,62.8,62.75,62.76,34054.0,49.4163,49.4242,49.3848,49.3927,34054.0
2018-10-03 14:50:00,62.77,62.77,62.66,62.66,35755.0,49.4006,49.4006,49.314,49.314,35755.0
2018-10-03 14:55:00,62.66,62.67,62.58,62.58,61284.0,49.314,49.3219,49.251,49.251,61284.0
2018-10-03 15:00:00,62.58,62.62,62.58,62.6,35514.0,49.251,49.2825,49.251,49.2668,35514.0
2018-10-03 15:05:00,62.6,62.66,62.59,62.65,32918.0,49.2668,49.314,49.2589,49.3061,32918.0
2018-10-03 15:10:00,62.66,62.66,62.61,62.62,26996.0,49.314,49.314,49.2746,49.2825,26996.0
2018-10-03 15:15:00,62.61,62.64,62.6,62.62,35389.0,49.2746,49.2983,49.2668,49.2825,35389.0
2018-10-03 15:20:00,62.62,62.64,62.6,62.6,29451.0,49.2825,49.2983,49.2668,49.2668,29451.0
2018-10-03 15:25:00,62.61,62.61,62.55,62.58,33706.0,49.2746,49.2746,49.2274,49.251,33706.0
2018-10-03 15:30:00,62.58,62.62,62.5,62.53,58334.0,49.251,49.2825,49.1881,49.2117,58334.0
2018-10-03 15:35:00,62.54,62.62,62.52,62.61,67130.0,49.2196,49.2825,49.2038,49.2746,67130.0
2018-10-03 15:40:00,62.6,62.67,62.59,62.64,60430.0,49.2668,49.3219,49.2589,49.2983,60430.0
2018-10-03 15:45:00,62.65,62.73,62.64,62.7,142257.0,49.3061,49.3691,49.2983,49.3455,142257.0
2018-10-03 15:50:00,62.7,62.8,62.69,62.75,142853.0,49.3455,49.4242,49.3376,49.3848,142853.0
2018-10-03 15:55:00,62.76,62.81,62.32,62.61,683544.0,49.3927,49.432,49.0464,49.2746,683544.0
2018-10-04 09:30:00,62.23,62.6,62.18,62.43,123429.0,49.2897,49.5828,49.2501,49.4481,123429.0
2018-10-04 09:35:00,62.46,62.48,62.32,62.36,72305.0,49.4719,49.4877,49.361,49.3927,72305.0
2018-10-04 09:40:00,62.37,62.55,62.36,62.46,114809.0,49.4006,49.5432,49.3927,49.4719,114809.0
2018-10-04 09:45:00,62.46,62.53,62.42,62.51,61924.0,49.4719,49.5273,49.4402,49.5115,61924.0
2018-10-04 09:50:00,62.5,62.53,62.37,62.37,48545.0,49.5036,49.5273,49.4006,49.4006,48545.0
2018-10-04 09:55:00,62.37,62.4,62.31,62.39,65100.0,49.4006,49.4244,49.3531,49.4165,65100.0
2018-10-04 10:00:00,62.39,62.46,62.36,62.46,42540.0,49.4165,49.4719,49.3927,49.4719,42540.0
2018-10-04 10:05:00,62.46,62.48,62.42,62.46,41834.0,49.4719,49.4877,49.4402,49.4719,41834.0
2018-10-04 10:10:00,62.47,62.48,62.35,62.38,60318.0,49.4798,49.4877,49.3848,49.4085,60318.0
2018-10-04 10:15:00,62.37,62.38,62.27,62.27,25260.0,49.4006,49.4085,49.3214,49.3214,25260.0
2018-10-04 10:20:00,62.28,62.31,62.19,62.22,26339.0,49.3293,49.3531,49.258,49.2818,26339.0
2018-10-04 10:25:00,62.22,62.31,62.19,62.27,27436.0,49.2818,49.3531,49.258,49.3214,27436.0
2018-10-04 10:30:00,62.26,62.33,62.24,62.29,34135.0,49.3135,49.3689,49.2976,49.3372,34135.0
2018-10-04 10:35:00,62.29,62.33,62.26,62.29,25237.0,49.3372,49.3689,49.3135,49.3372,25237.0
2018-10-04 10:40:00,62.29,62.29,62.23,62.25,15952.0,49.3372,49.3372,49.2897,49.3056,15952.0
2018-10-04 10:45:00,62.24,62.26,62.15,62.17,24220.0,49.2976,49.3135,49.2264,49.2422,24220.0
2018-10-04 10:50:00,62.18,62.2,62.15,62.19,31493.0,49.2501,49.266,49.2264,49.258,31493.0
2018-10-04 10:55:00,62.2,62.23,62.19,62.2,32658.0,49.266,49.2897,49.258,49.266,32658.0
2018-10-04 11:00:00,62.19,62.21,62.16,62.2,38495.0,49.258,49.2739,49.2343,49.266,38495.0
2018-10-04 11:05:00,62.21,62.21,62.14,62.15,20485.0,49.2739,49.2739,49.2184,49.2264,20485.0
2018-10-04 11:10:00,62.15,62.17,62.11,62.14,36390.0,49.2264,49.2422,49.1947,49.2184,36390.0
2018-10-04 11:15:00,62.14,62.18,62.13,62.15,25698.0,49.2184,49.2501,49.2105,49.2264,25698.0
2018-10-04 11:20:00,62.15,62.19,62.14,62.18,33490.0,49.2264,49.258,49.2184,49.2501,33490.0
2018-10-04 11:25:00,62.17,62.17,62.05,62.08,92375.0,49.2422,49.2422,49.1472,49.1709,92375.0
2018-10-04 11:30:00,62.08,62.13,62.03,62.09,69102.0,49.1709,49.2105,49.1313,49.1788,69102.0
2018-10-04 11:35:00,62.1,62.16,62.1,62.12,100213.0,49.1868,49.2343,49.1868,49.2026,100213.0
2018-10-04 11:40:00,62.12,62.15,62.11,62.13,66697.0,49.2026,49.2264,49.1947,49.2105,66697.0
2018-10-04 11:45:00,62.13,62.19,62.12,62.14,51602.0,49.2105,49.258,49.2026,49.2184,51602.0
2018-10-04 11:50:00,62.14,62.19,62.13,62.16,27775.0,49.2184,49.258,49.2105,49.2343,27775.0
2018-10-04 11:55:00,62.17,62.19,62.14,62.14,25853.0,49.2422,49.258,49.2184,49.2184,25853.0
2018-10-04 12:00:00,62.15,62.17,62.12,62.15,33448.0,49.2264,49.2422,49.2026,49.2264,33448.0
2018-10-04 12:05:00,62.16,62.23,62.15,62.16,50952.0,49.2343,49.2897,49.2264,49.2343,50952.0
2018-10-04 12:10:00,62.15,62.2,62.15,62.19,20305.0,49.2264,49.266,49.2264,49.258,20305.0
2018-10-04 12:15:00,62.19,62.19,62.09,62.1,32247.0,49.258,49.258,49.1788,49.1868,32247.0
2018-10-04 12:20:00,62.1,62.1,62.03,62.04,28826.0,49.1868,49.1868,49.1313,49.1392,28826.0
2018-10-04 12:25:00,62.03,62.03,61.95,62.0,40876.0,49.1313,49.1313,49.068,49.1076,40876.0
2018-10-04 12:30:00,62.0,62.12,61.97,62.11,99010.0,49.1076,49.2026,49.0838,49.1947,99010.0
2018-10-04 12:35:00,62.11,62.16,62.05,62.05,33450.0,49.1947,49.2343,49.1472,49.1472,33450.0
2018-10-04 12:40:00,62.05,62.07,62.01,62.03,55471.0,49.1472,49.163,49.1155,49.1313,55471.0
2018-10-04 12:45:00,62.03,62.06,62.0,62.02,31592.0,49.1313,49.1551,49.1076,49.1234,31592.0
2018-10-04 12:50:00,62.02,62.07,62.02,62.04,19144.0,49.1234,49.163,49.1234,49.1392,19144.0
2018-10-04 12:55:00,62.04,62.05,62.02,62.04,12883.0,49.1392,49.1472,49.1234,49.1392,12883.0
2018-10-04 13:00:00,62.05,62.05,61.97,62.0,37915.0,49.1472,49.1472,49.0838,49.1076,37915.0
2018-10-04 13:05:00,62.0,62.02,61.9,61.92,31473.0,49.1076,49.1234,49.0283,49.0442,31473.0
2018-10-04 13:10:00,61.91,61.97,61.91,61.95,28042.0,49.0363,49.0838,49.0363,49.068,28042.0
2018-10-04 13:15:00,61.94,61.99,61.94,61.96,25171.0,49.06,49.0996,49.06,49.0759,25171.0
2018-10-04 13:20:00,61.96,62.0,61.94,62.0,19502.0,49.0759,49.1076,49.06,49.1076,19502.0
2018-10-04 13:25:00,61.99,62.01,61.96,61.98,25834.0,49.0996,49.1155,49.0759,49.0917,25834.0
2018-10-04 13:30:00,61.99,61.99,61.91,61.94,30245.0,49.0996,49.0996,49.0363,49.06,30245.0
2018-10-04 13:35:00,61.94,62.02,61.94,62.01,49550.0,49.06,49.1234,49.06,49.1155,49550.0
2018-10-04 13:40:00,62.02,62.14,62.02,62.14,26129.0,49.1234,49.2184,49.1234,49.2184,26129.0
2018-10-04 13:45:00,62.16,62.16,62.11,62.12,19120.0,49.2343,49.2343,49.1947,49.2026,19120.0
2018-10-04 13:50:00,62.12,62.16,62.08,62.14,17619.0,49.2026,49.2343,49.1709,49.2184,17619.0
2018-10-04 13:55:00,62.14,62.17,62.12,62.16,17536.0,49.2184,49.2422,49.2026,49.2343,17536.0
2018-10-04 14:00:00,62.16,62.18,62.12,62.17,31888.0,49.2343,49.2501,49.2026,49.2422,31888.0
2018-10-04 14:05:00,62.16,62.17,62.12,62.12,28820.0,49.2343,49.2422,49.2026,49.2026,28820.0
2018-10-04 14:10:00,62.12,62.15,62.1,62.13,22490.0,49.2026,49.2264,49.1868,49.2105,22490.0
2018-10-04 14:15:00,62.13,62.14,62.01,62.02,36776.0,49.2105,49.2184,49.1155,49.1234,36776.0
2018-10-04 14:20:00,62.01,62.04,61.99,62.03,26483.0,49.1155,49.1392,49.0996,49.1313,26483.0
2018-10-04 14:25:00,62.02,62.06,61.99,62.03,28157.0,49.1234,49.1551,49.0996,49.1313,28157.0
2018-10-04 14:30:00,62.02,62.04,61.99,62.01,27742.0,49.1234,49.1392,49.0996,49.1155,27742.0
2018-10-04 14:35:00,62.02,62.13,62.01,62.11,32497.0,49.1234,49.2105,49.1155,49.1947,32497.0
2018-10-04 14:40:00,62.1,62.11,62.06,62.1,26078.0,49.1868,49.1947,49.1551,49.1868,26078.0
2018-10-04 14:45:00,62.1,62.15,62.09,62.13,25180.0,49.1868,49.2264,49.1788,49.2105,25180.0
2018-10-04 14:50:00,62.14,62.21,62.14,62.21,26047.0,49.2184,49.2739,49.2184,49.2739,26047.0
2018-10-04 14:55:00,62.22,62.25,62.2,62.22,33407.0,49.2818,49.3056,49.266,49.2818,33407.0
2018-10-04 15:00:00,62.23,62.23,62.16,62.23,28865.0,49.2897,49.2897,49.2343,49.2897,28865.0
2018-10-04 15:05:00,62.23,62.27,62.22,62.25,33105.0,49.2897,49.3214,49.2818,49.3056,33105.0
2018-10-04 15:10:00,62.25,62.27,62.23,62.25,21477.0,49.3056,49.3214,49.2897,49.3056,21477.0
2018-10-04 15:15:00,62.26,62.28,62.25,62.28,27313.0,49.3135,49.3293,49.3056,49.3293,27313.0
2018-10-04 15:20:00,62.27,62.28,62.23,62.25,28192.0,49.3214,49.3293,49.2897,49.3056,28192.0
2018-10-04 15:25:00,62.25,62.28,62.23,62.25,28710.0,49.3056,49.3293,49.2897,49.3056,28710.0
2018-10-04 15:30:00,62.25,62.26,62.21,62.23,37302.0,49.3056,49.3135,49.2739,49.2897,37302.0
2018-10-04 15:35:00,62.22,62.25,62.2,62.2,39012.0,49.2818,49.3056,49.266,49.266,39012.0
2018-10-04 15:40:00,62.2,62.29,62.19,62.29,41024.0,49.266,49.3372,49.258,49.3372,41024.0
2018-10-04 15:45:00,62.29,62.42,62.28,62.38,112366.0,49.3372,49.4402,49.3293,49.4085,112366.0
2018-10-04 15:50:00,62.38,62.43,62.36,62.41,75932.0,49.4085,49.4481,49.3927,49.4323,75932.0
2018-10-04 15:55:00,62.42,62.42,62.35,62.36,219069.0,49.4402,49.4402,49.3848,49.3927,219069.0
2018-10-05 09:30:00,62.48,62.58,62.24,62.54,75630.0,49.4877,49.5669,49.2976,49.5353,75630.0
2018-10-05 09:35:00,62.57,62.63,62.47,62.53,62455.0,49.559,49.6065,49.4798,49.5273,62455.0
2018-10-05 09:40:00,62.52,62.52,62.41,62.46,31572.0,49.5194,49.5194,49.4323,49.4719,31572.0
2018-10-05 09:45:00,62.47,62.62,62.47,62.56,38891.0,49.4798,49.5986,49.4798,49.5511,38891.0
2018-10-05 09:50:00,62.57,62.63,62.54,62.62,20470.0,49.559,49.6065,49.5353,49.5986,20470.0
2018-10-05 09:55:00,62.62,62.74,62.61,62.67,95377.0,49.5986,49.6937,49.5907,49.6382,95377.0
2018-10-05 10:00:00,62.66,62.75,62.64,62.7,29969.0,49.6303,49.7016,49.6145,49.662,29969.0
2018-10-05 10:05:00,62.7,62.73,62.59,62.6,34454.0,49.662,49.6858,49.5749,49.5828,34454.0
2018-10-05 10:10:00,62.6,62.6,62.56,62.57,20767.0,49.5828,49.5828,49.5511,49.559,20767.0
2018-10-05 10:15:00,62.58,62.58,62.51,62.55,51425.0,49.5669,49.5669,49.5115,49.5432,51425.0
2018-10-05 10:20:00,62.53,62.56,62.51,62.56,19224.0,49.5273,49.5511,49.5115,49.5511,19224.0
2018-10-05 10:25:00,62.56,62.66,62.55,62.63,17183.0,49.5511,49.6303,49.5432,49.6065,17183.0
2018-10-05 10:30:00,62.63,62.63,62.59,62.61,17471.0,49.6065,49.6065,49.5749,49.5907,17471.0
2018-10-05 10:35:00,62.6,62.73,62.59,62.69,62018.0,49.5828,49.6858,49.5749,49.6541,62018.0
2018-10-05 10:40:00,62.69,62.7,62.65,62.67,24917.0,49.6541,49.662,49.6224,49.6382,24917.0
2018-10-05 10:45:00,62.67,62.72,62.63,62.7,53322.0,49.6382,49.6778,49.6065,49.662,53322.0
2018-10-05 10:50:00,62.7,62.76,62.69,62.73,83141.0,49.662,49.7095,49.6541,49.6858,83141.0
2018-10-05 10:55:00,62.73,62.74,62.65,62.67,37974.0,49.6858,49.6937,49.6224,49.6382,37974.0
2018-10-05 11:00:00,62.67,62.69,62.66,62.67,50537.0,49.6382,49.6541,49.6303,49.6382,50537.0
2018-10-05 11:05:00,62.67,62.72,62.66,62.71,54402.0,49.6382,49.6778,49.6303,49.6699,54402.0
2018-10-05 11:10:00,62.71,62.81,62.71,62.81,76375.0,49.6699,49.7491,49.6699,49.7491,76375.0
2018-10-05 11:15:00,62.81,62.89,62.8,62.88,92772.0,49.7491,49.8125,49.7412,49.8046,92772.0
2018-10-05 11:20:00,62.87,62.89,62.68,62.71,67260.0,49.7966,49.8125,49.6462,49.6699,67260.0
2018-10-05 11:25:00,62.71,62.73,62.64,62.66,44500.0,49.6699,49.6858,49.6145,49.6303,44500.0
2018-10-05 11:30:00,62.66,62.66,62.52,62.55,42839.0,49.6303,49.6303,49.5194,49.5432,42839.0
2018-10-05 11:35:00,62.55,62.56,62.43,62.46,33828.0,49.5432,49.5511,49.4481,49.4719,33828.0
2018-10-05 11:40:00,62.45,62.46,62.39,62.42,28911.0,49.464,49.4719,49.4165,49.4402,28911.0
2018-10-05 11:45:00,62.42,62.43,62.37,62.42,27548.0,49.4402,49.4481,49.4006,49.4402,27548.0
2018-10-05 11:50:00,62.41,62.44,62.34,62.38,52555.0,49.4323,49.4561,49.3769,49.4085,52555.0
2018-10-05 11:55:00,62.37,62.41,62.37,62.37,51829.0,49.4006,49.4323,49.4006,49.4006,51829.0
2018-10-05 12:00:00,62.38,62.48,62.35,62.48,44891.0,49.4085,49.4877,49.3848,49.4877,44891.0
2018-10-05 12:05:00,62.48,62.53,62.44,62.49,29965.0,49.4877,49.5273,49.4561,49.4957,29965.0
2018-10-05 12:10:00,62.48,62.49,62.39,62.42,27642.0,49.4877,49.4957,49.4165,49.4402,27642.0
2018-10-05 12:15:00,62.42,62.44,62.35,62.43,21178.0,49.4402,49.4561,49.3848,49.4481,21178.0
2018-10-05 12:20:00,62.43,62.46,62.38,62.39,41262.0,49.4481,49.4719,49.4085,49.4165,41262.0
2018-10-05 12:25:00,62.38,62.38,62.28,62.28,39983.0,49.4085,49.4085,49.3293,49.3293,39983.0
2018-10-05 12:30:00,62.27,62.28,62.22,62.23,21802.0,49.3214,49.3293,49.2818,49.2897,21802.0
2018-10-05 12:35:00,62.22,62.34,62.22,62.29,41620.0,49.2818,49.3769,49.2818,49.3372,41620.0
2018-10-05 12:40:00,62.28,62.28,62.17,62.24,37556.0,49.3293,49.3293,49.2422,49.2976,37556.0
2018-10-05 12:45:00,62.25,62.29,62.24,62.29,13004.0,49.3056,49.3372,49.2976,49.3372,13004.0
2018-10-05 12:50:00,62.29,62.32,62.28,62.3,22900.0,49.3372,49.361,49.3293,49.3452,22900.0
2018-10-05 12:55:00,62.3,62.32,62.23,62.26,19984.0,49.3452,49.361,49.2897,49.3135,19984.0
2018-10-05 13:00:00,62.25,62.27,62.17,62.21,16172.0,49.3056,49.3214,49.2422,49.2739,16172.0
2018-10-05 13:05:00,62.2,62.24,62.19,62.21,25032.0,49.266,49.2976,49.258,49.2739,25032.0
2018-10-05 13:10:00,62.21,62.25,62.2,62.22,14837.0,49.2739,49.3056,49.266,49.2818,14837.0
2018-10-05 13:15:00,62.23,62.25,62.2,62.2,13235.0,49.2897,49.3056,49.266,49.266,13235.0
2018-10-05 13:20:00,62.2,62.2,62.13,62.15,18939.0,49.266,49.266,49.2105,49.2264,18939.0
2018-10-05 13:25:00,62.15,62.19,62.12,62.17,35824.0,49.2264,49.258,49.2026,49.2422,35824.0
2018-10-05 13:30:00,62.18,62.23,62.17,62.19,27137.0,49.2501,49.2897,49.2422,49.258,27137.0
2018-10-05 13:35:00,62.2,62.2,62.15,62.2,26174.0,49.266,49.266,49.2264,49.266,26174.0
2018-10-05 13:40:00,62.21,62.32,62.19,62.31,52694.0,49.2739,49.361,49.258,49.3531,52694.0
2018-10-05 13:45:00,62.3,62.34,62.27,62.34,20586.0,49.3452,49.3769,49.3214,49.3769,20586.0
2018-10-05 13:50:00,62.35,62.35,62.3,62.32,24572.0,49.3848,49.3848,49.3452,49.361,24572.0
2018-10-05 13:55:00,62.32,62.38,62.31,62.37,23117.0,49.361,49.4085,49.3531,49.4006,23117.0
2018-10-05 14:00:00,62.36,62.39,62.34,62.39,16357.0,49.3927,49.4165,49.3769,49.4165,16357.0
2018-10-05 14:05:00,62.39,62.4,62.32,62.32,25450.0,49.4165,49.4244,49.361,49.361,25450.0
2018-10-05 14:10:00,62.32,62.35,62.29,62.3,29973.0,49.361,49.3848,49.3372,49.3452,29973.0
2018-10-05 14:15:00,62.3,62.4,62.29,62.4,24057.0,49.3452,49.4244,49.3372,49.4244,24057.0
2018-10-05 14:20:00,62.4,62.4,62.33,62.35,15714.0,49.4244,49.4244,49.3689,49.3848,15714.0
2018-10-05 14:25:00,62.34,62.34,62.27,62.29,18341.0,49.3769,49.3769,49.3214,49.3372,18341.0
2018-10-05 14:30:00,62.29,62.32,62.25,62.27,26760.0,49.3372,49.361,49.3056,49.3214,26760.0
2018-10-05 14:35:00,62.27,62.28,62.24,62.26,14841.0,49.3214,49.3293,49.2976,49.3135,14841.0
2018-10-05 14:40:00,62.26,62.3,62.23,62.28,43156.0,49.3135,49.3452,49.2897,49.3293,43156.0
2018-10-05 14:45:00,62.28,62.32,62.26,62.28,27743.0,49.3293,49.361,49.3135,49.3293,27743.0
2018-10-05 14:50:00,62.29,62.34,62.29,62.33,25182.0,49.3372,49.3769,49.3372,49.3689,25182.0
2018-10-05 14:55:00,62.33,62.36,62.31,62.32,23321.0,49.3689,49.3927,49.3531,49.361,23321.0
2018-10-05 15:00:00,62.33,62.4,62.32,62.39,29247.0,49.3689,49.4244,49.361,49.4165,29247.0
2018-10-05 15:05:00,62.39,62.47,62.39,62.43,25073.0,49.4165,49.4798,49.4165,49.4481,25073.0
2018-10-05 15:10:00,62.43,62.44,62.4,62.43,17424.0,49.4481,49.4561,49.4244,49.4481,17424.0
2018-10-05 15:15:00,62.42,62.45,62.4,62.41,18849.0,49.4402,49.464,49.4244,49.4323,18849.0
2018-10-05 15:20:00,62.41,62.46,62.4,62.43,20849.0,49.4323,49.4719,49.4244,49.4481,20849.0
2018-10-05 15:25:00,62.44,62.44,62.39,62.41,25112.0,49.4561,49.4561,49.4165,49.4323,25112.0
2018-10-05 15:30:00,62.4,62.43,62.37,62.4,34404.0,49.4244,49.4481,49.4006,49.4244,34404.0
2018-10-05 15:35:00,62.39,62.41,62.33,62.34,28445.0,49.4165,49.4323,49.3689,49.3769,28445.0
2018-10-05 15:40:00,62.33,62.42,62.32,62.41,33773.0,49.3689,49.4402,49.361,49.4323,33773.0
2018-10-05 15:45:00,62.41,62.51,62.41,62.49,54285.0,49.4323,49.5115,49.4323,49.4957,54285.0
2018-10-05 15:50:00,62.49,62.49,62.41,62.48,61607.0,49.4957,49.4957,49.4323,49.4877,61607.0
2018-10-05 15:55:00,62.48,62.49,62.36,62.42,237910.0,49.4877,49.4957,49.3927,49.4402,237910.0
2018-10-08 09:30:00,62.46,62.85,62.21,62.85,120286.0,49.4719,49.7808,49.2739,49.7808,120286.0
2018-10-08 09:35:00,62.82,62.83,62.69,62.71,57001.0,49.757,49.765,49.6541,49.6699,57001.0
2018-10-08 09:40:00,62.72,62.76,62.62,62.65,43901.0,49.6778,49.7095,49.5986,49.6224,43901.0
2018-10-08 09:45:00,62.64,62.69,62.54,62.56,31500.0,49.6145,49.6541,49.5353,49.5511,31500.0
2018-10-08 09:50:00,62.54,62.66,62.53,62.65,28335.0,49.5353,49.6303,49.5273,49.6224,28335.0
2018-10-08 09:55:00,62.66,62.66,62.51,62.57,24367.0,49.6303,49.6303,49.5115,49.559,24367.0
2018-10-08 10:00:00,62.57,62.72,62.57,62.69,106940.0,49.559,49.6778,49.559,49.6541,106940.0
2018-10-08 10:05:00,62.69,62.85,62.68,62.82,35433.0,49.6541,49.7808,49.6462,49.757,35433.0
2018-10-08 10:10:00,62.82,62.96,62.81,62.95,31652.0,49.757,49.8679,49.7491,49.86,31652.0
2018-10-08 10:15:00,62.94,62.95,62.86,62.89,36122.0,49.8521,49.86,49.7887,49.8125,36122.0
2018-10-08 10:20:00,62.9,62.9,62.85,62.86,10885.0,49.8204,49.8204,49.7808,49.7887,10885.0
2018-10-08 10:25:00,62.85,62.9,62.77,62.83,32551.0,49.7808,49.8204,49.7174,49.765,32551.0
2018-10-08 10:30:00,62.84,62.91,62.81,62.91,43079.0,49.7729,49.8283,49.7491,49.8283,43079.0
2018-10-08 10:35:00,62.91,63.07,62.89,63.07,193047.0,49.8283,49.9551,49.8125,49.9551,193047.0
2018-10-08 10:40:00,63.06,63.15,62.98,62.98,160143.0,49.9471,50.0184,49.8838,49.8838,160143.0
2018-10-08 10:45:00,62.99,63.11,62.95,62.97,84899.0,49.8917,49.9867,49.86,49.8758,84899.0
2018-10-08 10:50:00,62.97,63.01,62.94,62.98,45181.0,49.8758,49.9075,49.8521,49.8838,45181.0
2018-10-08 10:55:00,62.98,63.0,62.94,62.96,37790.0,49.8838,49.8996,49.8521,49.8679,37790.0
2018-10-08 11:00:00,62.97,62.99,62.94,62.95,31641.0,49.8758,49.8917,49.8521,49.86,31641.0
2018-10-08 11:05:00,62.95,62.97,62.91,62.91,31733.0,49.86,49.8758,49.8283,49.8283,31733.0
2018-10-08 11:10:00,62.92,62.96,62.89,62.92,32150.0,49.8362,49.8679,49.8125,49.8362,32150.0
2018-10-08 11:15:00,62.91,62.98,62.9,62.95,25866.0,49.8283,49.8838,49.8204,49.86,25866.0
2018-10-08 11:20:00,62.95,62.97,62.94,62.96,27693.0,49.86,49.8758,49.8521,49.8679,27693.0
2018-10-08 11:25:00,62.95,62.99,62.94,62.97,81842.0,49.86,49.8917,49.8521,49.8758,81842.0
2018-10-08 11:30:00,62.98,62.98,62.91,62.96,61464.0,49.8838,49.8838,49.8283,49.8679,61464.0
2018-10-08 11:35:00,62.97,62.97,62.9,62.95,49039.0,49.8758,49.8758,49.8204,49.86,49039.0
2018-10-08 11:40:00,62.95,62.97,62.93,62.96,46318.0,49.86,49.8758,49.8442,49.8679,46318.0
2018-10-08 11:45:00,62.96,62.96,62.86,62.89,92569.0,49.8679,49.8679,49.7887,49.8125,92569.0
2018-10-08 11:50:00,62.88,62.94,62.87,62.94,43533.0,49.8046,49.8521,49.7966,49.8521,43533.0
2018-10-08 11:55:00,62.93,62.95,62.88,62.91,34861.0,49.8442,49.86,49.8046,49.8283,34861.0
2018-10-08 12:00:00,62.92,62.93,62.85,62.86,251841.0,49.8362,49.8442,49.7808,49.7887,251841.0
2018-10-08 12:05:00,62.86,62.89,62.84,62.87,22711.0,49.7887,49.8125,49.7729,49.7966,22711.0
2018-10-08 12:10:00,62.87,62.93,62.86,62.92,19332.0,49.7966,49.8442,49.7887,49.8362,19332.0
2018-10-08 12:15:00,62.92,62.93,62.89,62.92,24426.0,49.8362,49.8442,49.8125,49.8362,24426.0
2018-10-08 12:20:00,62.92,62.93,62.89,62.93,51446.0,49.8362,49.8442,49.8125,49.8442,51446.0
2018-10-08 12:25:00,62.93,62.95,62.87,62.89,39365.0,49.8442,49.86,49.7966,49.8125,39365.0
2018-10-08 12:30:00,62.89,62.9,62.86,62.86,29957.0,49.8125,49.8204,49.7887,49.7887,29957.0
2018-10-08 12:35:00,62.86,62.92,62.81,62.9,103542.0,49.7887,49.8362,49.7491,49.8204,103542.0
2018-10-08 12:40:00,62.9,62.93,62.8,62.81,119995.0,49.8204,49.8442,49.7412,49.7491,119995.0
2018-10-08 12:45:00,62.81,62.85,62.74,62.75,833107.0,49.7491,49.7808,49.6937,49.7016,833107.0
2018-10-08 12:50:00,62.75,62.75,62.7,62.73,13287.0,49.7016,49.7016,49.662,49.6858,13287.0
2018-10-08 12:55:00,62.74,62.74,62.6,62.6,85848.0,49.6937,49.6937,49.5828,49.5828,85848.0
2018-10-08 13:00:00,62.59,62.63,62.54,62.62,100981.0,49.5749,49.6065,49.5353,49.5986,100981.0
2018-10-08 13:05:00,62.62,62.68,62.56,62.67,83513.0,49.5986,49.6462,49.5511,49.6382,83513.0
2018-10-08 13:10:00,62.68,62.7,62.63,62.63,44435.0,49.6462,49.662,49.6065,49.6065,44435.0
2018-10-08 13:15:00,62.62,62.62,62.49,62.55,93991.0,49.5986,49.5986,49.4957,49.5432,93991.0
2018-10-08 13:20:00,62.54,62.56,62.52,62.55,42053.0,49.5353,49.5511,49.5194,49.5432,42053.0
2018-10-08 13:25:00,62.56,62.59,62.53,62.54,29005.0,49.5511,49.5749,49.5273,49.5353,29005.0
2018-10-08 13:30:00,62.54,62.59,62.53,62.57,80345.0,49.5353,49.5749,49.5273,49.559,80345.0
2018-10-08 13:35:00,62.58,62.6,62.54,62.55,42289.0,49.5669,49.5828,49.5353,49.5432,42289.0
2018-10-08 13:40:00,62.54,62.6,62.54,62.59,134447.0,49.5353,49.5828,49.5353,49.5749,134447.0
2018-10-08 13:45:00,62.6,62.63,62.56,62.58,87375.0,49.5828,49.6065,49.5511,49.5669,87375.0
2018-10-08 13:50:00,62.58,62.6,62.5,62.6,80534.0,49.5669,49.5828,49.5036,49.5828,80534.0
2018-10-08 13:55:00,62.6,62.62,62.52,62.55,60714.0,49.5828,49.5986,49.5194,49.5432,60714.0
2018-10-08 14:00:00,62.55,62.68,62.53,62.65,40620.0,49.5432,49.6462,49.5273,49.6224,40620.0
2018-10-08 14:05:00,62.65,62.71,62.65,62.7,37490.0,49.6224,49.6699,49.6224,49.662,37490.0
2018-10-08 14:10:00,62.69,62.69,62.63,62.66,28011.0,49.6541,49.6541,49.6065,49.6303,28011.0
2018-10-08 14:15:00,62.66,62.72,62.65,62.71,55499.0,49.6303,49.6778,49.6224,49.6699,55499.0
2018-10-08 14:20:00,62.71,62.78,62.7,62.78,65229.0,49.6699,49.7254,49.662,49.7254,65229.0
2018-10-08 14:25:00,62.78,62.81,62.74,62.76,98205.0,49.7254,49.7491,49.6937,49.7095,98205.0
2018-10-08 14:30:00,62.77,62.88,62.75,62.88,62725.0,49.7174,49.8046,49.7016,49.8046,62725.0
2018-10-08 14:35:00,62.88,62.93,62.84,62.85,63019.0,49.8046,49.8442,49.7729,49.7808,63019.0
2018-10-08 14:40:00,62.86,62.89,62.83,62.89,31868.0,49.7887,49.8125,49.765,49.8125,31868.0
2018-10-08 14:45:00,62.88,62.95,62.88,62.92,42838.0,49.8046,49.86,49.8046,49.8362,42838.0
2018-10-08 14:50:00,62.91,62.93,62.89,62.9,34316.0,49.8283,49.8442,49.8125,49.8204,34316.0
2018-10-08 14:55:00,62.89,62.93,62.87,62.92,45573.0,49.8125,49.8442,49.7966,49.8362,45573.0
2018-10-08 15:00:00,62.92,63.01,62.91,63.0,73065.0,49.8362,49.9075,49.8283,49.8996,73065.0
2018-10-08 15:05:00,63.0,63.02,62.97,63.01,42354.0,49.8996,49.9155,49.8758,49.9075,42354.0
2018-10-08 15:10:00,63.01,63.01,62.88,62.89,86632.0,49.9075,49.9075,49.8046,49.8125,86632.0
2018-10-08 15:15:00,62.89,62.89,62.82,62.85,32217.0,49.8125,49.8125,49.757,49.7808,32217.0
2018-10-08 15:20:00,62.84,62.88,62.83,62.84,67113.0,49.7729,49.8046,49.765,49.7729,67113.0
2018-10-08 15:25:00,62.84,62.89,62.84,62.87,62282.0,49.7729,49.8125,49.7729,49.7966,62282.0
2018-10-08 15:30:00,62.87,62.93,62.87,62.9,90154.0,49.7966,49.8442,49.7966,49.8204,90154.0
2018-10-08 15:35:00,62.89,62.9,62.85,62.86,89434.0,49.8125,49.8204,49.7808,49.7887,89434.0
2018-10-08 15:40:00,62.87,62.93,62.86,62.89,63374.0,49.7966,49.8442,49.7887,49.8125,63374.0
2018-10-08 15:45:00,62.89,62.98,62.88,62.88,103493.0,49.8125,49.8838,49.8046,49.8046,103493.0
2018-10-08 15:50:00,62.89,62.92,62.85,62.92,139235.0,49.8125,49.8362,49.7808,49.8362,139235.0
2018-10-08 15:55:00,62.91,62.95,62.89,62.91,453646.0,49.8283,49.86,49.8125,49.8283,453646.0
2018-10-09 09:30:00,62.75,62.9,62.71,62.87,126061.0,49.7016,49.8204,49.6699,49.7966,126061.0
2018-10-09 09:35:00,62.86,62.87,62.56,62.61,86191.0,49.7887,49.7966,49.5511,49.5907,86191.0
2018-10-09 09:40:00,62.6,62.6,62.47,62.59,46842.0,49.5828,49.5828,49.4798,49.5749,46842.0
2018-10-09 09:45:00,62.6,62.7,62.6,62.68,80402.0,49.5828,49.662,49.5828,49.6462,80402.0
2018-10-09 09:50:00,62.69,62.78,62.59,62.75,101376.0,49.6541,49.7254,49.5749,49.7016,101376.0
2018-10-09 09:55:00,62.76,62.81,62.66,62.76,149460.0,49.7095,49.7491,49.6303,49.7095,149460.0
2018-10-09 10:00:00,62.76,62.88,62.74,62.88,129223.0,49.7095,49.8046,49.6937,49.8046,129223.0
2018-10-09 10:05:00,62.88,62.93,62.79,62.92,37761.0,49.8046,49.8442,49.7333,49.8362,37761.0
2018-10-09 10:10:00,62.91,62.98,62.91,62.96,52554.0,49.8283,49.8838,49.8283,49.8679,52554.0
2018-10-09 10:15:00,62.95,63.03,62.94,62.98,75599.0,49.86,49.9234,49.8521,49.8838,75599.0
2018-10-09 10:20:00,62.98,63.06,62.95,63.05,111877.0,49.8838,49.9471,49.86,49.9392,111877.0
2018-10-09 10:25:00,63.05,63.19,63.02,63.1,322245.0,49.9392,50.0501,49.9155,49.9788,322245.0
2018-10-09 10:30:00,63.11,63.11,63.03,63.07,123031.0,49.9867,49.9867,49.9234,49.9551,123031.0
2018-10-09 10:35:00,63.06,63.14,63.06,63.1,48513.0,49.9471,50.0105,49.9471,49.9788,48513.0
2018-10-09 10:40:00,63.1,63.1,63.05,63.07,37508.0,49.9788,49.9788,49.9392,49.9551,37508.0
2018-10-09 10:45:00,63.08,63.09,62.99,63.02,81779.0,49.963,49.9709,49.8917,49.9155,81779.0
2018-10-09 10:50:00,63.03,63.06,63.0,63.02,44544.0,49.9234,49.9471,49.8996,49.9155,44544.0
2018-10-09 10:55:00,63.02,63.05,62.91,62.91,37601.0,49.9155,49.9392,49.8283,49.8283,37601.0
2018-10-09 11:00:00,62.92,62.95,62.88,62.94,59117.0,49.8362,49.86,49.8046,49.8521,59117.0
2018-10-09 11:05:00,62.95,62.99,62.92,62.93,39803.0,49.86,49.8917,49.8362,49.8442,39803.0
2018-10-09 11:10:00,62.93,63.0,62.92,62.97,28822.0,49.8442,49.8996,49.8362,49.8758,28822.0
2018-10-09 11:15:00,62.96,62.99,62.95,62.96,38082.0,49.8679,49.8917,49.86,49.8679,38082.0
2018-10-09 11:20:00,62.96,63.0,62.95,62.99,25835.0,49.8679,49.8996,49.86,49.8917,25835.0
2018-10-09 11:25:00,62.99,63.11,62.99,63.1,61218.0,49.8917,49.9867,49.8917,49.9788,61218.0
2018-10-09 11:30:00,63.11,63.15,63.09,63.1,45708.0,49.9867,50.0184,49.9709,49.9788,45708.0
2018-10-09 11:35:00,63.1,63.15,63.09,63.14,50166.0,49.9788,50.0184,49.9709,50.0105,50166.0
2018-10-09 11:40:00,63.14,63.27,63.14,63.25,123911.0,50.0105,50.1135,50.0105,50.0976,123911.0
2018-10-09 11:45:00,63.26,63.31,63.13,63.14,104610.0,50.1055,50.1451,50.0026,50.0105,104610.0
2018-10-09 11:50:00,63.14,63.19,63.1,63.17,79914.0,50.0105,50.0501,49.9788,50.0343,79914.0
2018-10-09 11:55:00,63.17,63.24,63.17,63.21,36888.0,50.0343,50.0897,50.0343,50.0659,36888.0
2018-10-09 12:00:00,63.21,63.21,63.18,63.2,72729.0,50.0659,50.0659,50.0422,50.058,72729.0
2018-10-09 12:05:00,63.2,63.25,63.17,63.23,77600.0,50.058,50.0976,50.0343,50.0818,77600.0
2018-10-09 12:10:00,63.23,63.28,63.21,63.27,20421.0,50.0818,50.1214,50.0659,50.1135,20421.0
2018-10-09 12:15:00,63.27,63.31,63.24,63.3,20201.0,50.1135,50.1451,50.0897,50.1372,20201.0
2018-10-09 12:20:00,63.3,63.31,63.18,63.2,32939.0,50.1372,50.1451,50.0422,50.058,32939.0
2018-10-09 12:25:00,63.2,63.25,63.2,63.24,17304.0,50.058,50.0976,50.058,50.0897,17304.0
2018-10-09 12:30:00,63.23,63.24,63.17,63.22,27802.0,50.0818,50.0897,50.0343,50.0739,27802.0
2018-10-09 12:35:00,63.23,63.28,63.22,63.26,40964.0,50.0818,50.1214,50.0739,50.1055,40964.0
2018-10-09 12:40:00,63.26,63.26,63.18,63.19,32251.0,50.1055,50.1055,50.0422,50.0501,32251.0
2018-10-09 12:45:00,63.2,63.2,63.12,63.18,45513.0,50.058,50.058,49.9947,50.0422,45513.0
2018-10-09 12:50:00,63.19,63.22,63.19,63.21,51351.0,50.0501,50.0739,50.0501,50.0659,51351.0
2018-10-09 12:55:00,63.22,63.27,63.21,63.27,33358.0,50.0739,50.1135,50.0659,50.1135,33358.0
2018-10-09 13:00:00,63.27,63.29,63.25,63.27,38138.0,50.1135,50.1293,50.0976,50.1135,38138.0
2018-10-09 13:05:00,63.27,63.34,63.27,63.34,43000.0,50.1135,50.1689,50.1135,50.1689,43000.0
2018-10-09 13:10:00,63.34,63.39,63.33,63.39,39476.0,50.1689,50.2085,50.161,50.2085,39476.0
2018-10-09 13:15:00,63.39,63.4,63.36,63.38,36792.0,50.2085,50.2164,50.1848,50.2006,36792.0
2018-10-09 13:20:00,63.38,63.46,63.36,63.46,40051.0,50.2006,50.264,50.1848,50.264,40051.0
2018-10-09 13:25:00,63.46,63.52,63.42,63.52,61705.0,50.264,50.3115,50.2323,50.3115,61705.0
2018-10-09 13:30:00,63.52,63.53,63.41,63.43,46240.0,50.3115,50.3194,50.2244,50.2402,46240.0
2018-10-09 13:35:00,63.43,63.43,63.36,63.37,19457.0,50.2402,50.2402,50.1848,50.1927,19457.0
2018-10-09 13:40:00,63.38,63.44,63.37,63.39,32153.0,50.2006,50.2481,50.1927,50.2085,32153.0
2018-10-09 13:45:00,63.39,63.41,63.38,63.38,24635.0,50.2085,50.2244,50.2006,50.2006,24635.0
2018-10-09 13:50:00,63.39,63.42,63.38,63.4,28071.0,50.2085,50.2323,50.2006,50.2164,28071.0
2018-10-09 13:55:00,63.4,63.45,63.39,63.44,34359.0,50.2164,50.256,50.2085,50.2481,34359.0
2018-10-09 14:00:00,63.45,63.47,63.38,63.38,41809.0,50.256,50.2719,50.2006,50.2006,41809.0
2018-10-09 14:05:00,63.38,63.45,63.38,63.44,26917.0,50.2006,50.256,50.2006,50.2481,26917.0
2018-10-09 14:10:00,63.45,63.48,63.41,63.48,70920.0,50.256,50.2798,50.2244,50.2798,70920.0
2018-10-09 14:15:00,63.48,63.58,63.48,63.55,57635.0,50.2798,50.359,50.2798,50.3352,57635.0
2018-10-09 14:20:00,63.55,63.61,63.52,63.6,42135.0,50.3352,50.3828,50.3115,50.3748,42135.0
2018-10-09 14:25:00,63.6,63.63,63.59,63.63,41879.0,50.3748,50.3986,50.3669,50.3986,41879.0
2018-10-09 14:30:00,63.63,63.65,63.58,63.58,56392.0,50.3986,50.4144,50.359,50.359,56392.0
2018-10-09 14:35:00,63.57,63.61,63.53,63.61,34575.0,50.3511,50.3828,50.3194,50.3828,34575.0
2018-10-09 14:40:00,63.61,63.63,63.59,63.62,29787.0,50.3828,50.3986,50.3669,50.3907,29787.0
2018-10-09 14:45:00,63.63,63.63,63.52,63.58,49026.0,50.3986,50.3986,50.3115,50.359,49026.0
2018-10-09 14:50:00,63.58,63.68,63.57,63.67,35417.0,50.359,50.4382,50.3511,50.4303,35417.0
2018-10-09 14:55:00,63.67,63.69,63.6,63.61,123962.0,50.4303,50.4461,50.3748,50.3828,123962.0
2018-10-09 15:00:00,63.61,63.65,63.59,63.6,57476.0,50.3828,50.4144,50.3669,50.3748,57476.0
2018-10-09 15:05:00,63.6,63.61,63.54,63.57,61202.0,50.3748,50.3828,50.3273,50.3511,61202.0
2018-10-09 15:10:00,63.57,63.61,63.52,63.53,44100.0,50.3511,50.3828,50.3115,50.3194,44100.0
2018-10-09 15:15:00,63.53,63.55,63.51,63.55,25314.0,50.3194,50.3352,50.3036,50.3352,25314.0
2018-10-09 15:20:00,63.55,63.57,63.44,63.45,40401.0,50.3352,50.3511,50.2481,50.256,40401.0
2018-10-09 15:25:00,63.46,63.48,63.38,63.41,136207.0,50.264,50.2798,50.2006,50.2244,136207.0
2018-10-09 15:30:00,63.41,63.49,63.39,63.48,57908.0,50.2244,50.2877,50.2085,50.2798,57908.0
2018-10-09 15:35:00,63.48,63.53,63.47,63.49,66963.0,50.2798,50.3194,50.2719,50.2877,66963.0
2018-10-09 15:40:00,63.48,63.52,63.33,63.34,85407.0,50.2798,50.3115,50.161,50.1689,85407.0
2018-10-09 15:45:00,63.35,63.39,63.27,63.29,187402.0,50.1768,50.2085,50.1135,50.1293,187402.0
2018-10-09 15:50:00,63.3,63.3,63.13,63.3,293420.0,50.1372,50.1372,50.0026,50.1372,293420.0
2018-10-09 15:55:00,63.29,63.32,63.2,63.24,398250.0,50.1293,50.1531,50.058,50.0897,398250.0
2018-10-10 09:30:00,62.93,63.1,62.68,62.74,116062.0,49.8442,49.9788,49.6462,49.6937,116062.0
2018-10-10 09:35:00,62.74,62.96,62.73,62.95,74949.0,49.6937,49.8679,49.6858,49.86,74949.0
2018-10-10 09:40:00,62.95,63.19,62.95,63.11,36030.0,49.86,50.0501,49.86,49.9867,36030.0
2018-10-10 09:45:00,63.13,63.23,63.13,63.23,29383.0,50.0026,50.0818,50.0026,50.0818,29383.0
2018-10-10 09:50:00,63.22,63.34,63.19,63.26,42603.0,50.0739,50.1689,50.0501,50.1055,42603.0
2018-10-10 09:55:00,63.26,63.35,63.25,63.34,51763.0,50.1055,50.1768,50.0976,50.1689,51763.0
2018-10-10 10:00:00,63.35,63.35,63.12,63.16,74580.0,50.1768,50.1768,49.9947,50.0263,74580.0
2018-10-10 10:05:00,63.15,63.33,63.13,63.33,46265.0,50.0184,50.161,50.0026,50.161,46265.0
2018-10-10 10:10:00,63.32,63.35,63.21,63.23,44162.0,50.1531,50.1768,50.0659,50.0818,44162.0
2018-10-10 10:15:00,63.22,63.28,63.15,63.17,37543.0,50.0739,50.1214,50.0184,50.0343,37543.0
2018-10-10 10:20:00,63.15,63.26,63.15,63.21,38092.0,50.0184,50.1055,50.0184,50.0659,38092.0
2018-10-10 10:25:00,63.22,63.33,63.2,63.2,45716.0,50.0739,50.161,50.058,50.058,45716.0
2018-10-10 10:30:00,63.2,63.22,63.07,63.08,45132.0,50.058,50.0739,49.9551,49.963,45132.0
2018-10-10 10:35:00,63.07,63.15,63.06,63.09,20731.0,49.9551,50.0184,49.9471,49.9709,20731.0
2018-10-10 10:40:00,63.09,63.19,63.07,63.17,26684.0,49.9709,50.0501,49.9551,50.0343,26684.0
2018-10-10 10:45:00,63.16,63.25,63.13,63.16,34815.0,50.0263,50.0976,50.0026,50.0263,34815.0
2018-10-10 10:50:00,63.17,63.28,63.16,63.16,33269.0,50.0343,50.1214,50.0263,50.0263,33269.0
2018-10-10 10:55:00,63.16,63.16,63.08,63.14,33877.0,50.0263,50.0263,49.963,50.0105,33877.0
2018-10-10 11:00:00,63.13,63.14,63.03,63.03,35962.0,50.0026,50.0105,49.9234,49.9234,35962.0
2018-10-10 11:05:00,63.03,63.09,63.0,63.07,33104.0,49.9234,49.9709,49.8996,49.9551,33104.0
2018-10-10 11:10:00,63.08,63.08,62.99,63.01,28024.0,49.963,49.963,49.8917,49.9075,28024.0
2018-10-10 11:15:00,63.01,63.05,62.98,63.03,38659.0,49.9075,49.9392,49.8838,49.9234,38659.0
2018-10-10 11:20:00,63.04,63.09,62.97,62.99,34392.0,49.9313,49.9709,49.8758,49.8917,34392.0
2018-10-10 11:25:00,62.99,63.1,62.99,63.05,94682.0,49.8917,49.9788,49.8917,49.9392,94682.0
2018-10-10 11:30:00,63.05,63.05,62.89,62.9,38132.0,49.9392,49.9392,49.8125,49.8204,38132.0
2018-10-10 11:35:00,62.9,62.92,62.66,62.69,137531.0,49.8204,49.8362,49.6303,49.6541,137531.0
2018-10-10 11:40:00,62.7,62.8,62.69,62.75,54100.0,49.662,49.7412,49.6541,49.7016,54100.0
2018-10-10 11:45:00,62.75,62.75,62.61,62.67,45192.0,49.7016,49.7016,49.5907,49.6382,45192.0
2018-10-10 11:50:00,62.67,62.69,62.58,62.59,41182.0,49.6382,49.6541,49.5669,49.5749,41182.0
2018-10-10 11:55:00,62.59,62.62,62.55,62.62,35977.0,49.5749,49.5986,49.5432,49.5986,35977.0
2018-10-10 12:00:00,62.61,62.65,62.58,62.64,58068.0,49.5907,49.6224,49.5669,49.6145,58068.0
2018-10-10 12:05:00,62.65,62.65,62.53,62.57,42516.0,49.6224,49.6224,49.5273,49.559,42516.0
2018-10-10 12:10:00,62.56,62.57,62.36,62.47,114684.0,49.5511,49.559,49.3927,49.4798,114684.0
2018-10-10 12:15:00,62.47,62.5,62.42,62.45,54605.0,49.4798,49.5036,49.4402,49.464,54605.0
2018-10-10 12:20:00,62.44,62.46,62.29,62.3,36735.0,49.4561,49.4719,49.3372,49.3452,36735.0
2018-10-10 12:25:00,62.3,62.33,62.24,62.3,30060.0,49.3452,49.3689,49.2976,49.3452,30060.0
2018-10-10 12:30:00,62.3,62.37,62.27,62.37,39442.0,49.3452,49.4006,49.3214,49.4006,39442.0
2018-10-10 12:35:00,62.37,62.37,62.27,62.27,131131.0,49.4006,49.4006,49.3214,49.3214,131131.0
2018-10-10 12:40:00,62.27,62.31,62.21,62.23,43681.0,49.3214,49.3531,49.2739,49.2897,43681.0
2018-10-10 12:45:00,62.23,62.3,62.16,62.29,69131.0,49.2897,49.3452,49.2343,49.3372,69131.0
2018-10-10 12:50:00,62.29,62.36,62.2,62.22,108356.0,49.3372,49.3927,49.266,49.2818,108356.0
2018-10-10 12:55:00,62.21,62.29,62.14,62.19,91182.0,49.2739,49.3372,49.2184,49.258,91182.0
2018-10-10 13:00:00,62.19,62.22,62.13,62.18,51607.0,49.258,49.2818,49.2105,49.2501,51607.0
2018-10-10 13:05:00,62.18,62.33,62.17,62.32,23522.0,49.2501,49.3689,49.2422,49.361,23522.0
2018-10-10 13:10:00,62.32,62.32,62.27,62.27,49564.0,49.361,49.361,49.3214,49.3214,49564.0
2018-10-10 13:15:00,62.27,62.28,62.23,62.25,53669.0,49.3214,49.3293,49.2897,49.3056,53669.0
2018-10-10 13:20:00,62.25,62.25,62.2,62.24,13316.0,49.3056,49.3056,49.266,49.2976,13316.0
2018-10-10 13:25:00,62.24,62.24,62.14,62.16,24209.0,49.2976,49.2976,49.2184,49.2343,24209.0
2018-10-10 13:30:00,62.16,62.18,62.06,62.07,56479.0,49.2343,49.2501,49.1551,49.163,56479.0
2018-10-10 13:35:00,62.07,62.12,62.06,62.07,54136.0,49.163,49.2026,49.1551,49.163,54136.0
2018-10-10 13:40:00,62.07,62.09,62.01,62.01,35664.0,49.163,49.1788,49.1155,49.1155,35664.0
2018-10-10 13:45:00,62.01,62.03,61.92,61.98,37252.0,49.1155,49.1313,49.0442,49.0917,37252.0
2018-10-10 13:50:00,61.99,61.99,61.84,61.85,65433.0,49.0996,49.0996,48.9808,48.9887,65433.0
2018-10-10 13:55:00,61.84,61.86,61.79,61.86,58692.0,48.9808,48.9967,48.9412,48.9967,58692.0
2018-10-10 14:00:00,61.85,61.9,61.67,61.68,95451.0,48.9887,49.0283,48.8462,48.8541,95451.0
2018-10-10 14:05:00,61.68,61.68,61.43,61.43,94999.0,48.8541,48.8541,48.6561,48.6561,94999.0
2018-10-10 14:10:00,61.42,61.53,61.41,61.43,134184.0,48.6482,48.7353,48.6402,48.6561,134184.0
2018-10-10 14:15:00,61.43,61.49,61.39,61.4,88007.0,48.6561,48.7036,48.6244,48.6323,88007.0
2018-10-10 14:20:00,61.4,61.42,61.23,61.32,81476.0,48.6323,48.6482,48.4977,48.569,81476.0
2018-10-10 14:25:00,61.32,61.36,61.19,61.23,66561.0,48.569,48.6006,48.466,48.4977,66561.0
2018-10-10 14:30:00,61.23,61.31,61.22,61.27,65685.0,48.4977,48.561,48.4897,48.5294,65685.0
2018-10-10 14:35:00,61.26,61.31,61.16,61.22,122604.0,48.5214,48.561,48.4422,48.4897,122604.0
2018-10-10 14:40:00,61.22,61.31,61.22,61.23,67789.0,48.4897,48.561,48.4897,48.4977,67789.0
2018-10-10 14:45:00,61.24,61.28,61.19,61.24,91314.0,48.5056,48.5373,48.466,48.5056,91314.0
2018-10-10 14:50:00,61.23,61.32,61.23,61.26,56300.0,48.4977,48.569,48.4977,48.5214,56300.0
2018-10-10 14:55:00,61.25,61.31,61.24,61.29,66375.0,48.5135,48.561,48.5056,48.5452,66375.0
2018-10-10 15:00:00,61.28,61.3,61.23,61.23,58131.0,48.5373,48.5531,48.4977,48.4977,58131.0
2018-10-10 15:05:00,61.23,61.28,61.19,61.21,63307.0,48.4977,48.5373,48.466,48.4818,63307.0
2018-10-10 15:10:00,61.22,61.22,61.03,61.08,72994.0,48.4897,48.4897,48.3393,48.3789,72994.0
2018-10-10 15:15:00,61.07,61.12,61.01,61.11,86646.0,48.3709,48.4105,48.3234,48.4026,86646.0
2018-10-10 15:20:00,61.12,61.24,61.11,61.2,161901.0,48.4105,48.5056,48.4026,48.4739,161901.0
2018-10-10 15:25:00,61.19,61.2,61.12,61.18,219096.0,48.466,48.4739,48.4105,48.4581,219096.0
2018-10-10 15:30:00,61.18,61.2,61.08,61.08,149106.0,48.4581,48.4739,48.3789,48.3789,149106.0
2018-10-10 15:35:00,61.08,61.1,60.98,60.98,102004.0,48.3789,48.3947,48.2997,48.2997,102004.0
2018-10-10 15:40:00,60.98,60.99,60.85,60.94,118712.0,48.2997,48.3076,48.1967,48.268,118712.0
2018-10-10 15:45:00,60.93,61.15,60.85,61.01,351925.0,48.2601,48.4343,48.1967,48.3234,351925.0
2018-10-10 15:50:00,61.0,61.03,60.91,60.92,237784.0,48.3155,48.3393,48.2442,48.2521,237784.0
2018-10-10 15:55:00,60.92,60.95,60.75,60.78,420455.0,48.2521,48.2759,48.1175,48.1412,420455.0
2018-10-11 09:30:00,60.77,60.77,60.03,60.03,160576.0,48.1333,48.1333,47.5472,47.5472,160576.0
2018-10-11 09:35:00,60.05,60.12,59.71,59.75,126204.0,47.563,47.6185,47.2937,47.3254,126204.0
2018-10-11 09:40:00,59.73,59.88,59.71,59.85,69009.0,47.3096,47.4284,47.2937,47.4046,69009.0
2018-10-11 09:45:00,59.85,60.05,59.76,59.82,90152.0,47.4046,47.563,47.3333,47.3809,90152.0
2018-10-11 09:50:00,59.8,59.92,59.65,59.75,134737.0,47.365,47.4601,47.2462,47.3254,134737.0
2018-10-11 09:55:00,59.76,59.83,59.58,59.58,72652.0,47.3333,47.3888,47.1908,47.1908,72652.0
2018-10-11 10:00:00,59.57,59.77,59.53,59.59,123533.0,47.1829,47.3413,47.1512,47.1987,123533.0
2018-10-11 10:05:00,59.6,59.99,59.59,59.96,92122.0,47.2066,47.5155,47.1987,47.4918,92122.0
2018-10-11 10:10:00,59.97,60.01,59.87,59.93,98201.0,47.4997,47.5314,47.4205,47.468,98201.0
2018-10-11 10:15:00,59.92,59.96,59.6,59.62,84247.0,47.4601,47.4918,47.2066,47.2225,84247.0
2018-10-11 10:20:00,59.63,59.63,59.38,59.51,77110.0,47.2304,47.2304,47.0324,47.1353,77110.0
2018-10-11 10:25:00,59.51,59.61,59.46,59.5,120533.0,47.1353,47.2145,47.0957,47.1274,120533.0
2018-10-11 10:30:00,59.51,59.62,59.42,59.45,106235.0,47.1353,47.2225,47.064,47.0878,106235.0
2018-10-11 10:35:00,59.46,59.54,59.36,59.42,395273.0,47.0957,47.1591,47.0165,47.064,395273.0
2018-10-11 10:40:00,59.42,59.5,59.4,59.45,79319.0,47.064,47.1274,47.0482,47.0878,79319.0
2018-10-11 10:45:00,59.44,59.5,59.06,59.07,165008.0,47.0799,47.1274,46.7789,46.7868,165008.0
2018-10-11 10:50:00,59.07,59.21,58.98,59.05,135306.0,46.7868,46.8977,46.7155,46.771,135306.0
2018-10-11 10:55:00,59.06,59.23,59.06,59.19,102793.0,46.7789,46.9136,46.7789,46.8819,102793.0
2018-10-11 11:00:00,59.2,59.25,58.83,58.92,101540.0,46.8898,46.9294,46.5967,46.668,101540.0
2018-10-11 11:05:00,58.93,58.99,58.76,58.82,94798.0,46.6759,46.7235,46.5413,46.5888,94798.0
2018-10-11 11:10:00,58.81,58.83,58.6,58.66,123416.0,46.5809,46.5967,46.4146,46.4621,123416.0
2018-10-11 11:15:00,58.67,58.93,58.63,58.84,155221.0,46.47,46.6759,46.4383,46.6047,155221.0
2018-10-11 11:20:00,58.86,59.12,58.85,59.05,90903.0,46.6205,46.8264,46.6126,46.771,90903.0
2018-10-11 11:25:00,59.05,59.13,58.9,58.99,113607.0,46.771,46.8343,46.6522,46.7235,113607.0
2018-10-11 11:30:00,58.99,59.05,58.86,59.02,140570.0,46.7235,46.771,46.6205,46.7472,140570.0
2018-10-11 11:35:00,59.03,59.03,58.82,58.88,79838.0,46.7551,46.7551,46.5888,46.6363,79838.0
2018-10-11 11:40:00,58.89,59.04,58.88,58.94,61904.0,46.6443,46.7631,46.6363,46.6839,61904.0
2018-10-11 11:45:00,58.94,58.94,58.66,58.83,113843.0,46.6839,46.6839,46.4621,46.5967,113843.0
2018-10-11 11:50:00,58.84,59.03,58.79,58.96,132413.0,46.6047,46.7551,46.565,46.6997,132413.0
2018-10-11 11:55:00,58.95,58.95,58.83,58.87,192772.0,46.6918,46.6918,46.5967,46.6284,192772.0
2018-10-11 12:00:00,58.87,58.87,58.65,58.68,64167.0,46.6284,46.6284,46.4542,46.4779,64167.0
2018-10-11 12:05:00,58.69,58.69,58.54,58.56,119692.0,46.4858,46.4858,46.367,46.3829,119692.0
2018-10-11 12:10:00,58.57,58.72,58.48,58.69,128295.0,46.3908,46.5096,46.3195,46.4858,128295.0
2018-10-11 12:15:00,58.7,58.92,58.7,58.88,173268.0,46.4938,46.668,46.4938,46.6363,173268.0
2018-10-11 12:20:00,58.87,59.23,58.87,59.23,110733.0,46.6284,46.9136,46.6284,46.9136,110733.0
2018-10-11 12:25:00,59.24,59.28,59.13,59.19,62844.0,46.9215,46.9532,46.8343,46.8819,62844.0
2018-10-11 12:30:00,59.18,59.22,59.15,59.19,54406.0,46.874,46.9056,46.8502,46.8819,54406.0
2018-10-11 12:35:00,59.19,59.2,59.0,59.01,68838.0,46.8819,46.8898,46.7314,46.7393,68838.0
2018-10-11 12:40:00,59.01,59.09,58.96,59.06,46183.0,46.7393,46.8027,46.6997,46.7789,46183.0
2018-10-11 12:45:00,59.07,59.07,58.95,58.97,36433.0,46.7868,46.7868,46.6918,46.7076,36433.0
2018-10-11 12:50:00,58.98,58.99,58.92,58.98,40947.0,46.7155,46.7235,46.668,46.7155,40947.0
2018-10-11 12:55:00,58.98,59.01,58.92,58.96,53756.0,46.7155,46.7393,46.668,46.6997,53756.0
2018-10-11 13:00:00,58.95,58.95,58.79,58.8,38396.0,46.6918,46.6918,46.565,46.573,38396.0
2018-10-11 13:05:00,58.8,58.89,58.8,58.86,31879.0,46.573,46.6443,46.573,46.6205,31879.0
2018-10-11 13:10:00,58.86,59.0,58.82,58.98,35319.0,46.6205,46.7314,46.5888,46.7155,35319.0
2018-10-11 13:15:00,59.0,59.07,58.98,58.99,28187.0,46.7314,46.7868,46.7155,46.7235,28187.0
2018-10-11 13:20:00,59.0,59.0,58.86,58.86,41887.0,46.7314,46.7314,46.6205,46.6205,41887.0
2018-10-11 13:25:00,58.87,58.89,58.8,58.85,42938.0,46.6284,46.6443,46.573,46.6126,42938.0
2018-10-11 13:30:00,58.85,58.91,58.71,58.73,55169.0,46.6126,46.6601,46.5017,46.5175,55169.0
2018-10-11 13:35:00,58.74,58.77,58.63,58.74,54180.0,46.5254,46.5492,46.4383,46.5254,54180.0
2018-10-11 13:40:00,58.74,58.83,58.68,58.69,43383.0,46.5254,46.5967,46.4779,46.4858,43383.0
2018-10-11 13:45:00,58.68,58.74,58.58,58.58,40668.0,46.4779,46.5254,46.3987,46.3987,40668.0
2018-10-11 13:50:00,58.58,58.62,58.52,58.62,56514.0,46.3987,46.4304,46.3512,46.4304,56514.0
2018-10-11 13:55:00,58.62,58.81,58.56,58.81,53635.0,46.4304,46.5809,46.3829,46.5809,53635.0
2018-10-11 14:00:00,58.8,58.83,58.68,58.77,40447.0,46.573,46.5967,46.4779,46.5492,40447.0
2018-10-11 14:05:00,58.79,58.81,58.67,58.68,38601.0,46.565,46.5809,46.47,46.4779,38601.0
2018-10-11 14:10:00,58.67,58.7,58.48,58.53,41419.0,46.47,46.4938,46.3195,46.3591,41419.0
2018-10-11 14:15:00,58.52,58.59,58.48,58.53,59516.0,46.3512,46.4066,46.3195,46.3591,59516.0
2018-10-11 14:20:00,58.52,58.63,58.42,58.42,79940.0,46.3512,46.4383,46.272,46.272,79940.0
2018-10-11 14:25:00,58.44,58.54,58.28,58.44,141132.0,46.2878,46.367,46.1611,46.2878,141132.0
2018-10-11 14:30:00,58.43,58.43,58.29,58.29,81900.0,46.2799,46.2799,46.169,46.169,81900.0
2018-10-11 14:35:00,58.3,58.3,57.88,58.04,189739.0,46.1769,46.1769,45.8443,45.971,189739.0
2018-10-11 14:40:00,58.02,58.03,57.42,57.43,258602.0,45.9552,45.9631,45.4799,45.4879,258602.0
2018-10-11 14:45:00,57.42,57.88,57.02,57.75,355213.0,45.4799,45.8443,45.1631,45.7413,355213.0
2018-10-11 14:50:00,57.77,58.2,57.68,58.08,220959.0,45.7572,46.0977,45.6859,46.0027,220959.0
2018-10-11 14:55:00,58.08,58.1,57.78,57.92,145522.0,46.0027,46.0185,45.7651,45.876,145522.0
2018-10-11 15:00:00,57.93,58.1,57.79,58.1,145505.0,45.8839,46.0185,45.773,46.0185,145505.0
2018-10-11 15:05:00,58.08,58.09,57.69,57.69,166037.0,46.0027,46.0106,45.6938,45.6938,166037.0
2018-10-11 15:10:00,57.7,58.04,57.56,57.99,155813.0,45.7017,45.971,45.5908,45.9314,155813.0
2018-10-11 15:15:00,57.98,58.29,57.95,58.27,200788.0,45.9235,46.169,45.8997,46.1532,200788.0
2018-10-11 15:20:00,58.28,58.39,58.14,58.39,183741.0,46.1611,46.2482,46.0502,46.2482,183741.0
2018-10-11 15:25:00,58.38,58.4,58.2,58.21,127152.0,46.2403,46.2561,46.0977,46.1057,127152.0
2018-10-11 15:30:00,58.2,58.29,58.07,58.08,222544.0,46.0977,46.169,45.9948,46.0027,222544.0
2018-10-11 15:35:00,58.07,58.09,57.86,57.97,249747.0,45.9948,46.0106,45.8284,45.9156,249747.0
2018-10-11 15:40:00,57.97,57.97,57.8,57.81,226776.0,45.9156,45.9156,45.7809,45.7888,226776.0
2018-10-11 15:45:00,57.82,57.88,57.52,57.56,306728.0,45.7968,45.8443,45.5591,45.5908,306728.0
2018-10-11 15:50:00,57.57,57.81,57.51,57.71,437265.0,45.5987,45.7888,45.5512,45.7096,437265.0
2018-10-11 15:55:00,57.7,57.74,57.38,57.49,883198.0,45.7017,45.7334,45.4482,45.5354,883198.0
2018-10-12 09:30:00,57.81,57.81,57.11,57.2,232969.0,45.7888,45.7888,45.2344,45.3057,232969.0
2018-10-12 09:35:00,57.18,57.46,57.15,57.36,124303.0,45.2898,45.5116,45.2661,45.4324,124303.0
2018-10-12 09:40:00,57.37,57.47,57.28,57.33,159848.0,45.4403,45.5195,45.369,45.4086,159848.0
2018-10-12 09:45:00,57.33,57.71,57.32,57.65,87685.0,45.4086,45.7096,45.4007,45.6621,87685.0
2018-10-12 09:50:00,57.65,57.81,57.48,57.61,103540.0,45.6621,45.7888,45.5275,45.6304,103540.0
2018-10-12 09:55:00,57.61,57.9,57.58,57.81,122068.0,45.6304,45.8601,45.6067,45.7888,122068.0
2018-10-12 10:00:00,57.8,57.91,57.75,57.77,93740.0,45.7809,45.868,45.7413,45.7572,93740.0
2018-10-12 10:05:00,57.77,57.8,57.63,57.77,109856.0,45.7572,45.7809,45.6463,45.7572,109856.0
2018-10-12 10:10:00,57.78,57.84,57.61,57.62,95038.0,45.7651,45.8126,45.6304,45.6383,95038.0
2018-10-12 10:15:00,57.63,57.71,57.55,57.55,72008.0,45.6463,45.7096,45.5829,45.5829,72008.0
2018-10-12 10:20:00,57.55,57.55,57.26,57.32,171234.0,45.5829,45.5829,45.3532,45.4007,171234.0
2018-10-12 10:25:00,57.31,57.43,57.19,57.31,72700.0,45.3928,45.4879,45.2978,45.3928,72700.0
2018-10-12 10:30:00,57.31,57.56,57.3,57.55,55750.0,45.3928,45.5908,45.3849,45.5829,55750.0
2018-10-12 10:35:00,57.55,57.72,57.5,57.69,56233.0,45.5829,45.7175,45.5433,45.6938,56233.0
2018-10-12 10:40:00,57.71,57.71,57.51,57.6,69500.0,45.7096,45.7096,45.5512,45.6225,69500.0
2018-10-12 10:45:00,57.6,57.72,57.58,57.62,33748.0,45.6225,45.7175,45.6067,45.6383,33748.0
2018-10-12 10:50:00,57.62,57.86,57.62,57.86,58800.0,45.6383,45.8284,45.6383,45.8284,58800.0
2018-10-12 10:55:00,57.85,57.86,57.74,57.78,63464.0,45.8205,45.8284,45.7334,45.7651,63464.0
2018-10-12 11:00:00,57.78,57.82,57.72,57.73,58631.0,45.7651,45.7968,45.7175,45.7255,58631.0
2018-10-12 11:05:00,57.72,57.82,57.68,57.79,72568.0,45.7175,45.7968,45.6859,45.773,72568.0
2018-10-12 11:10:00,57.79,57.9,57.79,57.84,124864.0,45.773,45.8601,45.773,45.8126,124864.0
2018-10-12 11:15:00,57.83,57.86,57.76,57.78,63638.0,45.8047,45.8284,45.7492,45.7651,63638.0
2018-10-12 11:20:00,57.78,57.87,57.77,57.86,40298.0,45.7651,45.8364,45.7572,45.8284,40298.0
2018-10-12 11:25:00,57.85,57.88,57.75,57.82,75270.0,45.8205,45.8443,45.7413,45.7968,75270.0
2018-10-12 11:30:00,57.82,57.96,57.8,57.94,54279.0,45.7968,45.9076,45.7809,45.8918,54279.0
2018-10-12 11:35:00,57.93,57.94,57.86,57.93,61902.0,45.8839,45.8918,45.8284,45.8839,61902.0
2018-10-12 11:40:00,57.92,57.92,57.74,57.76,58028.0,45.876,45.876,45.7334,45.7492,58028.0
2018-10-12 11:45:00,57.76,57.77,57.64,57.77,60990.0,45.7492,45.7572,45.6542,45.7572,60990.0
2018-10-12 11:50:00,57.77,57.79,57.69,57.7,60642.0,45.7572,45.773,45.6938,45.7017,60642.0
2018-10-12 11:55:00,57.7,57.83,57.67,57.76,50612.0,45.7017,45.8047,45.6779,45.7492,50612.0
2018-10-12 12:00:00,57.76,57.78,57.71,57.73,59633.0,45.7492,45.7651,45.7096,45.7255,59633.0
2018-10-12 12:05:00,57.73,57.74,57.61,57.68,83500.0,45.7255,45.7334,45.6304,45.6859,83500.0
2018-10-12 12:10:00,57.68,57.76,57.64,57.75,52704.0,45.6859,45.7492,45.6542,45.7413,52704.0
2018-10-12 12:15:00,57.74,57.74,57.59,57.6,50229.0,45.7334,45.7334,45.6146,45.6225,50229.0
2018-10-12 12:20:00,57.59,57.6,57.5,57.54,121426.0,45.6146,45.6225,45.5433,45.575,121426.0
2018-10-12 12:25:00,57.55,57.56,57.35,57.45,79231.0,45.5829,45.5908,45.4245,45.5037,79231.0
2018-10-12 12:30:00,57.45,57.54,57.38,57.5,92367.0,45.5037,45.575,45.4482,45.5433,92367.0
2018-10-12 12:35:00,57.5,57.5,57.26,57.26,45357.0,45.5433,45.5433,45.3532,45.3532,45357.0
2018-10-12 12:40:00,57.25,57.3,57.09,57.1,108870.0,45.3453,45.3849,45.2186,45.2265,108870.0
2018-10-12 12:45:00,57.1,57.22,57.06,57.07,80954.0,45.2265,45.3215,45.1948,45.2027,80954.0
2018-10-12 12:50:00,57.07,57.23,56.95,57.21,102771.0,45.2027,45.3294,45.1077,45.3136,102771.0
2018-10-12 12:55:00,57.22,57.28,57.17,57.22,94286.0,45.3215,45.369,45.2819,45.3215,94286.0
2018-10-12 13:00:00,57.22,57.31,57.14,57.26,199723.0,45.3215,45.3928,45.2582,45.3532,199723.0
2018-10-12 13:05:00,57.26,57.33,57.2,57.33,71509.0,45.3532,45.4086,45.3057,45.4086,71509.0
2018-10-12 13:10:00,57.32,57.4,57.17,57.18,85502.0,45.4007,45.4641,45.2819,45.2898,85502.0
2018-10-12 13:15:00,57.19,57.23,57.13,57.19,63173.0,45.2978,45.3294,45.2502,45.2978,63173.0
2018-10-12 13:20:00,57.19,57.21,57.15,57.17,99835.0,45.2978,45.3136,45.2661,45.2819,99835.0
2018-10-12 13:25:00,57.18,57.19,57.01,57.01,101201.0,45.2898,45.2978,45.1552,45.1552,101201.0
2018-10-12 13:30:00,57.01,57.01,56.86,56.93,54194.0,45.1552,45.1552,45.0364,45.0918,54194.0
2018-10-12 13:35:00,56.92,56.93,56.82,56.9,65794.0,45.0839,45.0918,45.0047,45.0681,65794.0
2018-10-12 13:40:00,56.9,56.98,56.83,56.93,298750.0,45.0681,45.1314,45.0126,45.0918,298750.0
2018-10-12 13:45:00,56.94,57.06,56.85,57.05,285083.0,45.0997,45.1948,45.0285,45.1869,285083.0
2018-10-12 13:50:00,57.06,57.07,56.9,57.03,124613.0,45.1948,45.2027,45.0681,45.171,124613.0
2018-10-12 13:55:00,57.04,57.07,56.83,56.84,58391.0,45.1789,45.2027,45.0126,45.0205,58391.0
2018-10-12 14:00:00,56.84,56.88,56.66,56.71,85234.0,45.0205,45.0522,44.878,44.9176,85234.0
2018-10-12 14:05:00,56.73,56.98,56.7,56.94,79283.0,44.9334,45.1314,44.9096,45.0997,79283.0
2018-10-12 14:10:00,56.94,56.94,56.8,56.84,126717.0,45.0997,45.0997,44.9889,45.0205,126717.0
2018-10-12 14:15:00,56.84,57.14,56.83,57.11,85968.0,45.0205,45.2582,45.0126,45.2344,85968.0
2018-10-12 14:20:00,57.12,57.16,57.06,57.09,51434.0,45.2423,45.274,45.1948,45.2186,51434.0
2018-10-12 14:25:00,57.08,57.22,57.02,57.22,70591.0,45.2106,45.3215,45.1631,45.3215,70591.0
2018-10-12 14:30:00,57.23,57.23,57.1,57.12,57485.0,45.3294,45.3294,45.2265,45.2423,57485.0
2018-10-12 14:35:00,57.12,57.21,57.12,57.14,63868.0,45.2423,45.3136,45.2423,45.2582,63868.0
2018-10-12 14:40:00,57.15,57.17,56.97,56.99,73357.0,45.2661,45.2819,45.1235,45.1393,73357.0
2018-10-12 14:45:00,56.99,57.05,56.95,57.04,51049.0,45.1393,45.1869,45.1077,45.1789,51049.0
2018-10-12 14:50:00,57.03,57.28,57.02,57.28,64839.0,45.171,45.369,45.1631,45.369,64839.0
2018-10-12 14:55:00,57.28,57.38,57.27,57.35,76335.0,45.369,45.4482,45.3611,45.4245,76335.0
2018-10-12 15:00:00,57.34,57.37,57.18,57.23,81562.0,45.4166,45.4403,45.2898,45.3294,81562.0
2018-10-12 15:05:00,57.23,57.41,57.23,57.36,140667.0,45.3294,45.472,45.3294,45.4324,140667.0
2018-10-12 15:10:00,57.36,57.49,57.32,57.33,124158.0,45.4324,45.5354,45.4007,45.4086,124158.0
2018-10-12 15:15:00,57.32,57.34,57.2,57.23,119836.0,45.4007,45.4166,45.3057,45.3294,119836.0
2018-10-12 15:20:00,57.23,57.36,57.23,57.3,127909.0,45.3294,45.4324,45.3294,45.3849,127909.0
2018-10-12 15:25:00,57.3,57.49,57.29,57.43,181058.0,45.3849,45.5354,45.377,45.4879,181058.0
2018-10-12 15:30:00,57.44,57.55,57.37,57.5,158757.0,45.4958,45.5829,45.4403,45.5433,158757.0
2018-10-12 15:35:00,57.5,57.53,57.39,57.43,136355.0,45.5433,45.5671,45.4562,45.4879,136355.0
2018-10-12 15:40:00,57.43,57.53,57.41,57.52,165762.0,45.4879,45.5671,45.472,45.5591,165762.0
2018-10-12 15:45:00,57.52,57.62,57.42,57.47,295819.0,45.5591,45.6383,45.4799,45.5195,295819.0
2018-10-12 15:50:00,57.47,57.56,57.43,57.46,328198.0,45.5195,45.5908,45.4879,45.5116,328198.0
2018-10-12 15:55:00,57.46,57.65,57.44,57.48,612864.0,45.5116,45.6621,45.4958,45.5275,612864.0
2018-10-15 09:30:00,57.7,57.7,57.38,57.51,107283.0,45.7017,45.7017,45.4482,45.5512,107283.0
2018-10-15 09:35:00,57.49,57.66,57.49,57.56,90993.0,45.5354,45.67,45.5354,45.5908,90993.0
2018-10-15 09:40:00,57.52,57.57,57.34,57.35,58713.0,45.5591,45.5987,45.4166,45.4245,58713.0
2018-10-15 09:45:00,57.36,57.64,57.36,57.56,107385.0,45.4324,45.6542,45.4324,45.5908,107385.0
2018-10-15 09:50:00,57.58,57.67,57.48,57.48,55254.0,45.6067,45.6779,45.5275,45.5275,55254.0
2018-10-15 09:55:00,57.49,57.65,57.41,57.58,37381.0,45.5354,45.6621,45.472,45.6067,37381.0
2018-10-15 10:00:00,57.58,57.65,57.53,57.62,53541.0,45.6067,45.6621,45.5671,45.6383,53541.0
2018-10-15 10:05:00,57.63,57.73,57.61,57.64,59090.0,45.6463,45.7255,45.6304,45.6542,59090.0
2018-10-15 10:10:00,57.64,57.77,57.62,57.68,54033.0,45.6542,45.7572,45.6383,45.6859,54033.0
2018-10-15 10:15:00,57.68,57.75,57.61,57.69,107019.0,45.6859,45.7413,45.6304,45.6938,107019.0
2018-10-15 10:20:00,57.69,57.8,57.68,57.78,48876.0,45.6938,45.7809,45.6859,45.7651,48876.0
2018-10-15 10:25:00,57.78,57.97,57.78,57.95,90563.0,45.7651,45.9156,45.7651,45.8997,90563.0
2018-10-15 10:30:00,57.94,58.03,57.9,57.95,109251.0,45.8918,45.9631,45.8601,45.8997,109251.0
2018-10-15 10:35:00,57.95,58.0,57.9,57.96,57438.0,45.8997,45.9393,45.8601,45.9076,57438.0
2018-10-15 10:40:00,57.97,58.07,57.97,58.07,42305.0,45.9156,45.9948,45.9156,45.9948,42305.0
2018-10-15 10:45:00,58.08,58.12,58.03,58.03,59461.0,46.0027,46.0344,45.9631,45.9631,59461.0
2018-10-15 10:50:00,58.02,58.03,57.93,57.97,85625.0,45.9552,45.9631,45.8839,45.9156,85625.0
2018-10-15 10:55:00,57.97,58.04,57.9,57.91,68340.0,45.9156,45.971,45.8601,45.868,68340.0
2018-10-15 11:00:00,57.92,57.98,57.88,57.91,42783.0,45.876,45.9235,45.8443,45.868,42783.0
2018-10-15 11:05:00,57.92,58.06,57.87,57.96,134090.0,45.876,45.9868,45.8364,45.9076,134090.0
2018-10-15 11:10:00,57.96,57.96,57.82,57.83,58570.0,45.9076,45.9076,45.7968,45.8047,58570.0
2018-10-15 11:15:00,57.83,57.96,57.83,57.91,38357.0,45.8047,45.9076,45.8047,45.868,38357.0
2018-10-15 11:20:00,57.91,58.03,57.91,58.03,33120.0,45.868,45.9631,45.868,45.9631,33120.0
2018-10-15 11:25:00,58.03,58.16,57.98,58.14,47779.0,45.9631,46.0661,45.9235,46.0502,47779.0
2018-10-15 11:30:00,58.16,58.2,58.05,58.1,51744.0,46.0661,46.0977,45.9789,46.0185,51744.0
2018-10-15 11:35:00,58.09,58.14,58.08,58.1,29642.0,46.0106,46.0502,46.0027,46.0185,29642.0
2018-10-15 11:40:00,58.1,58.15,58.09,58.11,28486.0,46.0185,46.0581,46.0106,46.0265,28486.0
2018-10-15 11:45:00,58.11,58.14,57.95,57.98,56854.0,46.0265,46.0502,45.8997,45.9235,56854.0
2018-10-15 11:50:00,57.98,58.03,57.76,57.77,39605.0,45.9235,45.9631,45.7492,45.7572,39605.0
2018-10-15 11:55:00,57.77,57.84,57.71,57.73,37112.0,45.7572,45.8126,45.7096,45.7255,37112.0
2018-10-15 12:00:00,57.72,57.73,57.62,57.64,49945.0,45.7175,45.7255,45.6383,45.6542,49945.0
2018-10-15 12:05:00,57.64,57.69,57.6,57.61,36990.0,45.6542,45.6938,45.6225,45.6304,36990.0
2018-10-15 12:10:00,57.61,57.66,57.57,57.63,38674.0,45.6304,45.67,45.5987,45.6463,38674.0
2018-10-15 12:15:00,57.63,57.8,57.63,57.79,39563.0,45.6463,45.7809,45.6463,45.773,39563.0
2018-10-15 12:20:00,57.79,57.83,57.75,57.8,35707.0,45.773,45.8047,45.7413,45.7809,35707.0
2018-10-15 12:25:00,57.79,57.81,57.72,57.76,26959.0,45.773,45.7888,45.7175,45.7492,26959.0
2018-10-15 12:30:00,57.75,57.81,57.7,57.75,40128.0,45.7413,45.7888,45.7017,45.7413,40128.0
2018-10-15 12:35:00,57.75,57.8,57.73,57.75,23069.0,45.7413,45.7809,45.7255,45.7413,23069.0
2018-10-15 12:40:00,57.76,57.79,57.73,57.75,36459.0,45.7492,45.773,45.7255,45.7413,36459.0
2018-10-15 12:45:00,57.75,57.82,57.7,57.81,44962.0,45.7413,45.7968,45.7017,45.7888,44962.0
2018-10-15 12:50:00,57.82,57.92,57.81,57.92,27792.0,45.7968,45.876,45.7888,45.876,27792.0
2018-10-15 12:55:00,57.92,57.97,57.9,57.91,28595.0,45.876,45.9156,45.8601,45.868,28595.0
2018-10-15 13:00:00,57.92,58.08,57.91,58.07,38246.0,45.876,46.0027,45.868,45.9948,38246.0
2018-10-15 13:05:00,58.06,58.09,58.02,58.06,24937.0,45.9868,46.0106,45.9552,45.9868,24937.0
2018-10-15 13:10:00,58.05,58.08,57.97,57.98,46183.0,45.9789,46.0027,45.9156,45.9235,46183.0
2018-10-15 13:15:00,57.99,58.0,57.93,57.97,39295.0,45.9314,45.9393,45.8839,45.9156,39295.0
2018-10-15 13:20:00,57.96,57.96,57.79,57.79,42713.0,45.9076,45.9076,45.773,45.773,42713.0
2018-10-15 13:25:00,57.8,57.82,57.75,57.77,33742.0,45.7809,45.7968,45.7413,45.7572,33742.0
2018-10-15 13:30:00,57.77,57.94,57.73,57.93,36924.0,45.7572,45.8918,45.7255,45.8839,36924.0
2018-10-15 13:35:00,57.93,57.97,57.9,57.96,29748.0,45.8839,45.9156,45.8601,45.9076,29748.0
2018-10-15 13:40:00,57.97,58.02,57.91,57.91,46806.0,45.9156,45.9552,45.868,45.868,46806.0
2018-10-15 13:45:00,57.92,57.95,57.84,57.86,37057.0,45.876,45.8997,45.8126,45.8284,37057.0
2018-10-15 13:50:00,57.86,57.88,57.76,57.79,40139.0,45.8284,45.8443,45.7492,45.773,40139.0
2018-10-15 13:55:00,57.81,57.9,57.76,57.84,33767.0,45.7888,45.8601,45.7492,45.8126,33767.0
2018-10-15 14:00:00,57.85,57.87,57.74,57.8,33478.0,45.8205,45.8364,45.7334,45.7809,33478.0
2018-10-15 14:05:00,57.81,57.86,57.76,57.84,40561.0,45.7888,45.8284,45.7492,45.8126,40561.0
2018-10-15 14:10:00,57.85,57.89,57.74,57.77,30873.0,45.8205,45.8522,45.7334,45.7572,30873.0
2018-10-15 14:15:00,57.76,57.84,57.76,57.83,23597.0,45.7492,45.8126,45.7492,45.8047,23597.0
2018-10-15 14:20:00,57.82,57.92,57.82,57.86,38850.0,45.7968,45.876,45.7968,45.8284,38850.0
2018-10-15 14:25:00,57.87,57.87,57.78,57.8,31814.0,45.8364,45.8364,45.7651,45.7809,31814.0
2018-10-15 14:30:00,57.8,57.83,57.76,57.79,38612.0,45.7809,45.8047,45.7492,45.773,38612.0
2018-10-15 14:35:00,57.78,57.79,57.71,57.73,56292.0,45.7651,45.773,45.7096,45.7255,56292.0
2018-10-15 14:40:00,57.73,57.96,57.72,57.96,54758.0,45.7255,45.9076,45.7175,45.9076,54758.0
2018-10-15 14:45:00,57.97,58.08,57.9,58.07,39662.0,45.9156,46.0027,45.8601,45.9948,39662.0
2018-10-15 14:50:00,58.08,58.17,58.07,58.14,42554.0,46.0027,46.074,45.9948,46.0502,42554.0
2018-10-15 14:55:00,58.14,58.14,58.02,58.05,31852.0,46.0502,46.0502,45.9552,45.9789,31852.0
2018-10-15 15:00:00,58.05,58.07,57.98,58.01,46138.0,45.9789,45.9948,45.9235,45.9472,46138.0
2018-10-15 15:05:00,58.01,58.04,57.84,57.86,58257.0,45.9472,45.971,45.8126,45.8284,58257.0
2018-10-15 15:10:00,57.86,57.95,57.84,57.86,62118.0,45.8284,45.8997,45.8126,45.8284,62118.0
2018-10-15 15:15:00,57.86,57.9,57.82,57.84,49565.0,45.8284,45.8601,45.7968,45.8126,49565.0
2018-10-15 15:20:00,57.84,57.89,57.8,57.88,47301.0,45.8126,45.8522,45.7809,45.8443,47301.0
2018-10-15 15:25:00,57.87,57.91,57.83,57.85,51411.0,45.8364,45.868,45.8047,45.8205,51411.0
2018-10-15 15:30:00,57.84,57.85,57.68,57.7,89367.0,45.8126,45.8205,45.6859,45.7017,89367.0
2018-10-15 15:35:00,57.7,57.74,57.65,57.72,67586.0,45.7017,45.7334,45.6621,45.7175,67586.0
2018-10-15 15:40:00,57.71,57.79,57.7,57.78,87678.0,45.7096,45.773,45.7017,45.7651,87678.0
2018-10-15 15:45:00,57.79,57.87,57.67,57.79,189657.0,45.773,45.8364,45.6779,45.773,189657.0
2018-10-15 15:50:00,57.79,57.84,57.69,57.71,158387.0,45.773,45.8126,45.6938,45.7096,158387.0
2018-10-15 15:55:00,57.71,57.74,57.59,57.59,314145.0,45.7096,45.7334,45.6146,45.6146,314145.0
2018-10-16 09:30:00,57.93,57.99,57.51,57.58,83067.0,45.8839,45.9314,45.5512,45.6067,83067.0
2018-10-16 09:35:00,57.6,57.72,57.54,57.64,48580.0,45.6225,45.7175,45.575,45.6542,48580.0
2018-10-16 09:40:00,57.66,57.7,57.53,57.68,90943.0,45.67,45.7017,45.5671,45.6859,90943.0
2018-10-16 09:45:00,57.68,57.75,57.6,57.69,36824.0,45.6859,45.7413,45.6225,45.6938,36824.0
2018-10-16 09:50:00,57.68,57.69,57.53,57.62,57417.0,45.6859,45.6938,45.5671,45.6383,57417.0
2018-10-16 09:55:00,57.61,57.69,57.57,57.59,54981.0,45.6304,45.6938,45.5987,45.6146,54981.0
2018-10-16 10:00:00,57.6,58.0,57.6,57.91,76691.0,45.6225,45.9393,45.6225,45.868,76691.0
2018-10-16 10:05:00,57.9,57.91,57.76,57.86,83747.0,45.8601,45.868,45.7492,45.8284,83747.0
2018-10-16 10:10:00,57.86,57.99,57.85,57.92,47490.0,45.8284,45.9314,45.8205,45.876,47490.0
2018-10-16 10:15:00,57.92,58.03,57.87,57.98,177519.0,45.876,45.9631,45.8364,45.9235,177519.0
2018-10-16 10:20:00,57.98,58.09,57.98,58.01,60999.0,45.9235,46.0106,45.9235,45.9472,60999.0
2018-10-16 10:25:00,58.01,58.03,57.79,57.83,63700.0,45.9472,45.9631,45.773,45.8047,63700.0
2018-10-16 10:30:00,57.82,57.89,57.75,57.77,44054.0,45.7968,45.8522,45.7413,45.7572,44054.0
2018-10-16 10:35:00,57.77,57.79,57.7,57.72,43108.0,45.7572,45.773,45.7017,45.7175,43108.0
2018-10-16 10:40:00,57.71,57.85,57.67,57.84,49504.0,45.7096,45.8205,45.6779,45.8126,49504.0
2018-10-16 10:45:00,57.84,57.84,57.77,57.8,52326.0,45.8126,45.8126,45.7572,45.7809,52326.0
2018-10-16 10:50:00,57.8,57.93,57.79,57.84,37443.0,45.7809,45.8839,45.773,45.8126,37443.0
2018-10-16 10:55:00,57.85,57.88,57.82,57.84,37069.0,45.8205,45.8443,45.7968,45.8126,37069.0
2018-10-16 11:00:00,57.84,57.86,57.8,57.84,34355.0,45.8126,45.8284,45.7809,45.8126,34355.0
2018-10-16 11:05:00,57.85,57.86,57.78,57.78,50986.0,45.8205,45.8284,45.7651,45.7651,50986.0
2018-10-16 11:10:00,57.79,57.81,57.71,57.8,67766.0,45.773,45.7888,45.7096,45.7809,67766.0
2018-10-16 11:15:00,57.81,57.83,57.75,57.78,37140.0,45.7888,45.8047,45.7413,45.7651,37140.0
2018-10-16 11:20:00,57.79,57.82,57.75,57.78,27100.0,45.773,45.7968,45.7413,45.7651,27100.0
2018-10-16 11:25:00,57.78,57.89,57.76,57.89,26345.0,45.7651,45.8522,45.7492,45.8522,26345.0
2018-10-16 11:30:00,57.88,57.88,57.74,57.74,42285.0,45.8443,45.8443,45.7334,45.7334,42285.0
2018-10-16 11:35:00,57.75,57.77,57.7,57.7,41047.0,45.7413,45.7572,45.7017,45.7017,41047.0
2018-10-16 11:40:00,57.71,57.74,57.68,57.72,47990.0,45.7096,45.7334,45.6859,45.7175,47990.0
2018-10-16 11:45:00,57.73,57.77,57.66,57.71,59422.0,45.7255,45.7572,45.67,45.7096,59422.0
2018-10-16 11:50:00,57.71,57.74,57.66,57.68,43120.0,45.7096,45.7334,45.67,45.6859,43120.0
2018-10-16 11:55:00,57.69,57.7,57.64,57.66,34817.0,45.6938,45.7017,45.6542,45.67,34817.0
2018-10-16 12:00:00,57.67,57.74,57.66,57.73,30889.0,45.6779,45.7334,45.67,45.7255,30889.0
2018-10-16 12:05:00,57.74,57.74,57.66,57.72,77782.0,45.7334,45.7334,45.67,45.7175,77782.0
2018-10-16 12:10:00,57.72,57.76,57.68,57.73,33325.0,45.7175,45.7492,45.6859,45.7255,33325.0
2018-10-16 12:15:00,57.73,57.78,57.7,57.73,22284.0,45.7255,45.7651,45.7017,45.7255,22284.0
2018-10-16 12:20:00,57.73,57.74,57.67,57.7,18058.0,45.7255,45.7334,45.6779,45.7017,18058.0
2018-10-16 12:25:00,57.71,57.75,57.69,57.71,45551.0,45.7096,45.7413,45.6938,45.7096,45551.0
2018-10-16 12:30:00,57.71,57.74,57.69,57.69,28056.0,45.7096,45.7334,45.6938,45.6938,28056.0
2018-10-16 12:35:00,57.7,57.71,57.65,57.65,36728.0,45.7017,45.7096,45.6621,45.6621,36728.0
2018-10-16 12:40:00,57.65,57.67,57.59,57.6,45452.0,45.6621,45.6779,45.6146,45.6225,45452.0
2018-10-16 12:45:00,57.6,57.62,57.5,57.51,51906.0,45.6225,45.6383,45.5433,45.5512,51906.0
2018-10-16 12:50:00,57.51,57.52,57.45,57.46,38845.0,45.5512,45.5591,45.5037,45.5116,38845.0
2018-10-16 12:55:00,57.46,57.51,57.44,57.49,33817.0,45.5116,45.5512,45.4958,45.5354,33817.0
2018-10-16 13:00:00,57.49,57.52,57.42,57.44,43305.0,45.5354,45.5591,45.4799,45.4958,43305.0
2018-10-16 13:05:00,57.44,57.45,57.39,57.39,43405.0,45.4958,45.5037,45.4562,45.4562,43405.0
2018-10-16 13:10:00,57.4,57.41,57.37,57.38,60964.0,45.4641,45.472,45.4403,45.4482,60964.0
2018-10-16 13:15:00,57.38,57.38,57.28,57.3,191262.0,45.4482,45.4482,45.369,45.3849,191262.0
2018-10-16 13:20:00,57.29,57.3,57.13,57.15,161509.0,45.377,45.3849,45.2502,45.2661,161509.0
2018-10-16 13:25:00,57.14,57.41,57.12,57.4,116691.0,45.2582,45.472,45.2423,45.4641,116691.0
2018-10-16 13:30:00,57.4,57.57,57.39,57.57,68299.0,45.4641,45.5987,45.4562,45.5987,68299.0
2018-10-16 13:35:00,57.58,57.65,57.57,57.65,22760.0,45.6067,45.6621,45.5987,45.6621,22760.0
2018-10-16 13:40:00,57.65,57.66,57.63,57.64,38878.0,45.6621,45.67,45.6463,45.6542,38878.0
2018-10-16 13:45:00,57.64,57.67,57.59,57.6,97381.0,45.6542,45.6779,45.6146,45.6225,97381.0
2018-10-16 13:50:00,57.61,57.62,57.56,57.57,49020.0,45.6304,45.6383,45.5908,45.5987,49020.0
2018-10-16 13:55:00,57.57,57.59,57.47,57.48,40612.0,45.5987,45.6146,45.5195,45.5275,40612.0
2018-10-16 14:00:00,57.48,57.58,57.47,57.56,45299.0,45.5275,45.6067,45.5195,45.5908,45299.0
2018-10-16 14:05:00,57.56,57.63,57.56,57.59,45655.0,45.5908,45.6463,45.5908,45.6146,45655.0
2018-10-16 14:10:00,57.6,57.61,57.56,57.56,71963.0,45.6225,45.6304,45.5908,45.5908,71963.0
2018-10-16 14:15:00,57.57,57.58,57.49,57.54,61026.0,45.5987,45.6067,45.5354,45.575,61026.0
2018-10-16 14:20:00,57.54,57.58,57.5,57.53,47971.0,45.575,45.6067,45.5433,45.5671,47971.0
2018-10-16 14:25:00,57.53,57.61,57.52,57.6,47393.0,45.5671,45.6304,45.5591,45.6225,47393.0
2018-10-16 14:30:00,57.6,57.64,57.56,57.62,69939.0,45.6225,45.6542,45.5908,45.6383,69939.0
2018-10-16 14:35:00,57.63,57.68,57.58,57.66,30146.0,45.6463,45.6859,45.6067,45.67,30146.0
2018-10-16 14:40:00,57.67,57.71,57.64,57.69,31345.0,45.6779,45.7096,45.6542,45.6938,31345.0
2018-10-16 14:45:00,57.7,57.7,57.65,57.69,31714.0,45.7017,45.7017,45.6621,45.6938,31714.0
2018-10-16 14:50:00,57.7,57.72,57.66,57.71,41800.0,45.7017,45.7175,45.67,45.7096,41800.0
2018-10-16 14:55:00,57.72,57.72,57.58,57.59,68592.0,45.7175,45.7175,45.6067,45.6146,68592.0
2018-10-16 15:00:00,57.6,57.6,57.51,57.55,54478.0,45.6225,45.6225,45.5512,45.5829,54478.0
2018-10-16 15:05:00,57.55,57.64,57.55,57.64,32727.0,45.5829,45.6542,45.5829,45.6542,32727.0
2018-10-16 15:10:00,57.64,57.71,57.59,57.7,50119.0,45.6542,45.7096,45.6146,45.7017,50119.0
2018-10-16 15:15:00,57.7,57.71,57.61,57.65,55826.0,45.7017,45.7096,45.6304,45.6621,55826.0
2018-10-16 15:20:00,57.64,57.66,57.62,57.63,61888.0,45.6542,45.67,45.6383,45.6463,61888.0
2018-10-16 15:25:00,57.63,57.65,57.61,57.64,41410.0,45.6463,45.6621,45.6304,45.6542,41410.0
2018-10-16 15:30:00,57.64,57.67,57.6,57.62,77192.0,45.6542,45.6779,45.6225,45.6383,77192.0
2018-10-16 15:35:00,57.63,57.74,57.62,57.74,99677.0,45.6463,45.7334,45.6383,45.7334,99677.0
2018-10-16 15:40:00,57.75,57.92,57.74,57.92,135162.0,45.7413,45.876,45.7334,45.876,135162.0
2018-10-16 15:45:00,57.92,57.98,57.88,57.94,150386.0,45.876,45.9235,45.8443,45.8918,150386.0
2018-10-16 15:50:00,57.95,57.97,57.8,57.86,183472.0,45.8997,45.9156,45.7809,45.8284,183472.0
2018-10-16 15:55:00,57.85,57.86,57.71,57.81,448530.0,45.8205,45.8284,45.7096,45.7888,448530.0
2018-10-17 09:30:00,57.93,57.99,57.78,57.79,121666.0,45.8839,45.9314,45.7651,45.773,121666.0
2018-10-17 09:35:00,57.78,58.1,57.78,58.0,57695.0,45.7651,46.0185,45.7651,45.9393,57695.0
2018-10-17 09:40:00,58.01,58.05,57.89,57.96,28892.0,45.9472,45.9789,45.8522,45.9076,28892.0
2018-10-17 09:45:00,57.96,58.0,57.87,57.87,18350.0,45.9076,45.9393,45.8364,45.8364,18350.0
2018-10-17 09:50:00,57.88,58.02,57.88,57.91,23672.0,45.8443,45.9552,45.8443,45.868,23672.0
2018-10-17 09:55:00,57.92,57.93,57.73,57.74,44964.0,45.876,45.8839,45.7255,45.7334,44964.0
2018-10-17 10:00:00,57.72,57.84,57.66,57.84,43544.0,45.7175,45.8126,45.67,45.8126,43544.0
2018-10-17 10:05:00,57.85,58.04,57.82,58.02,41969.0,45.8205,45.971,45.7968,45.9552,41969.0
2018-10-17 10:10:00,58.01,58.1,57.91,57.92,47368.0,45.9472,46.0185,45.868,45.876,47368.0
2018-10-17 10:15:00,57.91,58.0,57.88,57.96,35658.0,45.868,45.9393,45.8443,45.9076,35658.0
2018-10-17 10:20:00,57.96,58.04,57.91,57.97,37187.0,45.9076,45.971,45.868,45.9156,37187.0
2018-10-17 10:25:00,57.97,58.0,57.92,57.97,45340.0,45.9156,45.9393,45.876,45.9156,45340.0
2018-10-17 10:30:00,57.96,58.01,57.91,57.91,40660.0,45.9076,45.9472,45.868,45.868,40660.0
2018-10-17 10:35:00,57.91,57.94,57.83,57.93,39308.0,45.868,45.8918,45.8047,45.8839,39308.0
2018-10-17 10:40:00,57.93,57.95,57.85,57.89,34862.0,45.8839,45.8997,45.8205,45.8522,34862.0
2018-10-17 10:45:00,57.89,57.94,57.77,57.93,57185.0,45.8522,45.8918,45.7572,45.8839,57185.0
2018-10-17 10:50:00,57.93,57.94,57.85,57.91,44540.0,45.8839,45.8918,45.8205,45.868,44540.0
2018-10-17 10:55:00,57.93,57.98,57.92,57.92,42847.0,45.8839,45.9235,45.876,45.876,42847.0
2018-10-17 11:00:00,57.92,57.92,57.71,57.78,45495.0,45.876,45.876,45.7096,45.7651,45495.0
2018-10-17 11:05:00,57.78,57.93,57.76,57.9,65639.0,45.7651,45.8839,45.7492,45.8601,65639.0
2018-10-17 11:10:00,57.9,57.96,57.86,57.95,35000.0,45.8601,45.9076,45.8284,45.8997,35000.0
2018-10-17 11:15:00,57.95,57.97,57.89,57.96,32547.0,45.8997,45.9156,45.8522,45.9076,32547.0
2018-10-17 11:20:00,57.96,58.06,57.96,58.04,44150.0,45.9076,45.9868,45.9076,45.971,44150.0
2018-10-17 11:25:00,58.03,58.3,58.02,58.3,38221.0,45.9631,46.1769,45.9552,46.1769,38221.0
2018-10-17 11:30:00,58.31,58.33,58.21,58.22,47347.0,46.1849,46.2007,46.1057,46.1136,47347.0
2018-10-17 11:35:00,58.23,58.47,58.23,58.42,67390.0,46.1215,46.3116,46.1215,46.272,67390.0
2018-10-17 11:40:00,58.42,58.64,58.4,58.6,86075.0,46.272,46.4462,46.2561,46.4146,86075.0
2018-10-17 11:45:00,58.6,58.6,58.5,58.55,40741.0,46.4146,46.4146,46.3354,46.375,40741.0
2018-10-17 11:50:00,58.54,58.6,58.51,58.59,62334.0,46.367,46.4146,46.3433,46.4066,62334.0
2018-10-17 11:55:00,58.58,58.8,58.56,58.8,86660.0,46.3987,46.573,46.3829,46.573,86660.0
2018-10-17 12:00:00,58.81,58.86,58.75,58.84,56931.0,46.5809,46.6205,46.5334,46.6047,56931.0
2018-10-17 12:05:00,58.84,58.9,58.81,58.9,44170.0,46.6047,46.6522,46.5809,46.6522,44170.0
2018-10-17 12:10:00,58.9,58.97,58.84,58.96,66702.0,46.6522,46.7076,46.6047,46.6997,66702.0
2018-10-17 12:15:00,58.96,58.99,58.94,58.96,35833.0,46.6997,46.7235,46.6839,46.6997,35833.0
2018-10-17 12:20:00,58.96,58.96,58.88,58.9,48381.0,46.6997,46.6997,46.6363,46.6522,48381.0
2018-10-17 12:25:00,58.9,58.92,58.87,58.9,38411.0,46.6522,46.668,46.6284,46.6522,38411.0
2018-10-17 12:30:00,58.91,58.91,58.82,58.82,44376.0,46.6601,46.6601,46.5888,46.5888,44376.0
2018-10-17 12:35:00,58.83,58.91,58.82,58.89,35448.0,46.5967,46.6601,46.5888,46.6443,35448.0
2018-10-17 12:40:00,58.9,59.02,58.9,58.97,57080.0,46.6522,46.7472,46.6522,46.7076,57080.0
2018-10-17 12:45:00,58.96,58.98,58.85,58.86,55919.0,46.6997,46.7155,46.6126,46.6205,55919.0
2018-10-17 12:50:00,58.85,58.86,58.74,58.75,46638.0,46.6126,46.6205,46.5254,46.5334,46638.0
2018-10-17 12:55:00,58.73,58.95,58.72,58.93,36267.0,46.5175,46.6918,46.5096,46.6759,36267.0
2018-10-17 13:00:00,58.94,58.96,58.89,58.95,36012.0,46.6839,46.6997,46.6443,46.6918,36012.0
2018-10-17 13:05:00,58.95,59.01,58.91,58.91,33702.0,46.6918,46.7393,46.6601,46.6601,33702.0
2018-10-17 13:10:00,58.91,58.96,58.88,58.9,30441.0,46.6601,46.6997,46.6363,46.6522,30441.0
2018-10-17 13:15:00,58.9,58.93,58.85,58.93,29024.0,46.6522,46.6759,46.6126,46.6759,29024.0
2018-10-17 13:20:00,58.93,59.04,58.92,58.99,29344.0,46.6759,46.7631,46.668,46.7235,29344.0
2018-10-17 13:25:00,58.99,59.0,58.93,59.0,28104.0,46.7235,46.7314,46.6759,46.7314,28104.0
2018-10-17 13:30:00,59.01,59.06,58.97,59.02,46544.0,46.7393,46.7789,46.7076,46.7472,46544.0
2018-10-17 13:35:00,59.02,59.02,58.97,59.02,37523.0,46.7472,46.7472,46.7076,46.7472,37523.0
2018-10-17 13:40:00,59.01,59.03,58.98,59.0,33915.0,46.7393,46.7551,46.7155,46.7314,33915.0
2018-10-17 13:45:00,59.0,59.09,58.99,59.07,61959.0,46.7314,46.8027,46.7235,46.7868,61959.0
2018-10-17 13:50:00,59.07,59.13,59.03,59.05,32696.0,46.7868,46.8343,46.7551,46.771,32696.0
2018-10-17 13:55:00,59.06,59.13,59.05,59.1,41230.0,46.7789,46.8343,46.771,46.8106,41230.0
2018-10-17 14:00:00,59.09,59.09,58.98,59.07,55472.0,46.8027,46.8027,46.7155,46.7868,55472.0
2018-10-17 14:05:00,59.07,59.22,59.06,59.22,35171.0,46.7868,46.9056,46.7789,46.9056,35171.0
2018-10-17 14:10:00,59.21,59.21,59.03,59.04,45627.0,46.8977,46.8977,46.7551,46.7631,45627.0
2018-10-17 14:15:00,59.04,59.1,59.0,59.05,50415.0,46.7631,46.8106,46.7314,46.771,50415.0
2018-10-17 14:20:00,59.05,59.05,58.82,58.92,47574.0,46.771,46.771,46.5888,46.668,47574.0
2018-10-17 14:25:00,58.92,59.03,58.87,58.87,56251.0,46.668,46.7551,46.6284,46.6284,56251.0
2018-10-17 14:30:00,58.86,58.91,58.8,58.86,69046.0,46.6205,46.6601,46.573,46.6205,69046.0
2018-10-17 14:35:00,58.87,58.95,58.84,58.95,30992.0,46.6284,46.6918,46.6047,46.6918,30992.0
2018-10-17 14:40:00,58.96,59.07,58.95,59.05,56325.0,46.6997,46.7868,46.6918,46.771,56325.0
2018-10-17 14:45:00,59.05,59.13,59.05,59.12,54756.0,46.771,46.8343,46.771,46.8264,54756.0
2018-10-17 14:50:00,59.12,59.2,59.11,59.18,61627.0,46.8264,46.8898,46.8185,46.874,61627.0
2018-10-17 14:55:00,59.17,59.28,59.16,59.23,72534.0,46.866,46.9532,46.8581,46.9136,72534.0
2018-10-17 15:00:00,59.22,59.23,59.0,59.01,81880.0,46.9056,46.9136,46.7314,46.7393,81880.0
2018-10-17 15:05:00,59.01,59.04,58.94,59.03,69684.0,46.7393,46.7631,46.6839,46.7551,69684.0
2018-10-17 15:10:00,59.03,59.11,58.95,59.06,59330.0,46.7551,46.8185,46.6918,46.7789,59330.0
2018-10-17 15:15:00,59.05,59.06,58.93,58.96,69458.0,46.771,46.7789,46.6759,46.6997,69458.0
2018-10-17 15:20:00,58.96,59.0,58.9,58.97,64090.0,46.6997,46.7314,46.6522,46.7076,64090.0
2018-10-17 15:25:00,58.97,59.04,58.94,59.0,81070.0,46.7076,46.7631,46.6839,46.7314,81070.0
2018-10-17 15:30:00,59.01,59.01,58.74,58.8,148317.0,46.7393,46.7393,46.5254,46.573,148317.0
2018-10-17 15:35:00,58.8,58.94,58.79,58.85,113348.0,46.573,46.6839,46.565,46.6126,113348.0
2018-10-17 15:40:00,58.83,58.89,58.77,58.82,100039.0,46.5967,46.6443,46.5492,46.5888,100039.0
2018-10-17 15:45:00,58.81,58.85,58.72,58.83,233422.0,46.5809,46.6126,46.5096,46.5967,233422.0
2018-10-17 15:50:00,58.82,59.0,58.81,58.97,158155.0,46.5888,46.7314,46.5809,46.7076,158155.0
2018-10-17 15:55:00,58.97,59.04,58.9,58.9,486739.0,46.7076,46.7631,46.6522,46.6522,486739.0
2018-10-18 09:30:00,57.5,57.53,56.31,56.71,571829.0,45.5433,45.5671,44.6007,44.9176,571829.0
2018-10-18 09:35:00,56.74,56.75,56.33,56.46,376197.0,44.9413,44.9493,44.6166,44.7196,376197.0
2018-10-18 09:40:00,56.46,56.46,56.1,56.22,230876.0,44.7196,44.7196,44.4344,44.5295,230876.0
2018-10-18 09:45:00,56.23,56.75,56.22,56.55,265345.0,44.5374,44.9493,44.5295,44.7908,265345.0
2018-10-18 09:50:00,56.55,56.96,56.54,56.76,487011.0,44.7908,45.1156,44.7829,44.9572,487011.0
2018-10-18 09:55:00,56.78,56.88,56.55,56.59,201872.0,44.973,45.0522,44.7908,44.8225,201872.0
2018-10-18 10:00:00,56.6,56.61,56.18,56.32,262663.0,44.8304,44.8384,44.4978,44.6087,262663.0
2018-10-18 10:05:00,56.31,56.5,56.27,56.41,168234.0,44.6007,44.7512,44.5691,44.68,168234.0
2018-10-18 10:10:00,56.41,56.43,56.27,56.41,126395.0,44.68,44.6958,44.5691,44.68,126395.0
2018-10-18 10:15:00,56.42,56.65,56.39,56.64,94444.0,44.6879,44.87,44.6641,44.8621,94444.0
2018-10-18 10:20:00,56.63,56.88,56.62,56.78,184943.0,44.8542,45.0522,44.8463,44.973,184943.0
2018-10-18 10:25:00,56.77,56.83,56.73,56.82,199401.0,44.9651,45.0126,44.9334,45.0047,199401.0
2018-10-18 10:30:00,56.81,56.93,56.79,56.81,225119.0,44.9968,45.0918,44.9809,44.9968,225119.0
2018-10-18 10:35:00,56.82,56.83,56.75,56.8,137730.0,45.0047,45.0126,44.9493,44.9889,137730.0
2018-10-18 10:40:00,56.8,56.85,56.75,56.79,124520.0,44.9889,45.0285,44.9493,44.9809,124520.0
2018-10-18 10:45:00,56.79,56.93,56.76,56.89,160812.0,44.9809,45.0918,44.9572,45.0601,160812.0
2018-10-18 10:50:00,56.88,56.89,56.79,56.81,137726.0,45.0522,45.0601,44.9809,44.9968,137726.0
2018-10-18 10:55:00,56.82,56.82,56.74,56.79,166344.0,45.0047,45.0047,44.9413,44.9809,166344.0
2018-10-18 11:00:00,56.79,56.81,56.7,56.79,99352.0,44.9809,44.9968,44.9096,44.9809,99352.0
2018-10-18 11:05:00,56.79,56.8,56.7,56.72,71640.0,44.9809,44.9889,44.9096,44.9255,71640.0
2018-10-18 11:10:00,56.72,56.76,56.7,56.72,59255.0,44.9255,44.9572,44.9096,44.9255,59255.0
2018-10-18 11:15:00,56.71,56.81,56.71,56.77,58620.0,44.9176,44.9968,44.9176,44.9651,58620.0
2018-10-18 11:20:00,56.77,56.77,56.7,56.72,112185.0,44.9651,44.9651,44.9096,44.9255,112185.0
2018-10-18 11:25:00,56.73,56.81,56.6,56.64,90820.0,44.9334,44.9968,44.8304,44.8621,90820.0
2018-10-18 11:30:00,56.65,56.67,56.51,56.52,105287.0,44.87,44.8859,44.7592,44.7671,105287.0
2018-10-18 11:35:00,56.52,56.61,56.48,56.61,61962.0,44.7671,44.8384,44.7354,44.8384,61962.0
2018-10-18 11:40:00,56.6,56.61,56.48,56.52,152549.0,44.8304,44.8384,44.7354,44.7671,152549.0
2018-10-18 11:45:00,56.52,56.52,56.33,56.4,83172.0,44.7671,44.7671,44.6166,44.672,83172.0
2018-10-18 11:50:00,56.41,56.5,56.32,56.5,101848.0,44.68,44.7512,44.6087,44.7512,101848.0
2018-10-18 11:55:00,56.51,56.54,56.34,56.37,40703.0,44.7592,44.7829,44.6245,44.6483,40703.0
2018-10-18 12:00:00,56.36,56.39,56.25,56.33,61632.0,44.6403,44.6641,44.5532,44.6166,61632.0
2018-10-18 12:05:00,56.34,56.42,56.27,56.34,52537.0,44.6245,44.6879,44.5691,44.6245,52537.0
2018-10-18 12:10:00,56.34,56.38,56.26,56.28,52283.0,44.6245,44.6562,44.5611,44.577,52283.0
2018-10-18 12:15:00,56.28,56.29,56.21,56.26,53054.0,44.577,44.5849,44.5215,44.5611,53054.0
2018-10-18 12:20:00,56.26,56.45,56.25,56.38,59331.0,44.5611,44.7116,44.5532,44.6562,59331.0
2018-10-18 12:25:00,56.38,56.43,56.34,56.38,56895.0,44.6562,44.6958,44.6245,44.6562,56895.0
2018-10-18 12:30:00,56.38,56.39,56.26,56.39,65071.0,44.6562,44.6641,44.5611,44.6641,65071.0
2018-10-18 12:35:00,56.4,56.49,56.38,56.4,93346.0,44.672,44.7433,44.6562,44.672,93346.0
2018-10-18 12:40:00,56.4,56.49,56.37,56.4,76907.0,44.672,44.7433,44.6483,44.672,76907.0
2018-10-18 12:45:00,56.39,56.5,56.39,56.48,64075.0,44.6641,44.7512,44.6641,44.7354,64075.0
2018-10-18 12:50:00,56.48,56.54,56.41,56.46,48273.0,44.7354,44.7829,44.68,44.7196,48273.0
2018-10-18 12:55:00,56.46,56.56,56.45,56.5,70073.0,44.7196,44.7988,44.7116,44.7512,70073.0
2018-10-18 13:00:00,56.49,56.52,56.44,56.46,31319.0,44.7433,44.7671,44.7037,44.7196,31319.0
2018-10-18 13:05:00,56.46,56.46,56.26,56.31,55166.0,44.7196,44.7196,44.5611,44.6007,55166.0
2018-10-18 13:10:00,56.31,56.32,56.22,56.23,50917.0,44.6007,44.6087,44.5295,44.5374,50917.0
2018-10-18 13:15:00,56.22,56.25,56.06,56.06,94248.0,44.5295,44.5532,44.4027,44.4027,94248.0
2018-10-18 13:20:00,56.07,56.14,55.9,55.92,88561.0,44.4107,44.4661,44.276,44.2918,88561.0
2018-10-18 13:25:00,55.93,56.08,55.89,56.03,66970.0,44.2998,44.4186,44.2681,44.379,66970.0
2018-10-18 13:30:00,56.04,56.13,55.95,56.0,72270.0,44.3869,44.4582,44.3156,44.3552,72270.0
2018-10-18 13:35:00,56.02,56.09,55.95,56.07,49121.0,44.3711,44.4265,44.3156,44.4107,49121.0
2018-10-18 13:40:00,56.06,56.06,55.87,55.94,56977.0,44.4027,44.4027,44.2522,44.3077,56977.0
2018-10-18 13:45:00,55.94,56.02,55.9,55.96,77869.0,44.3077,44.3711,44.276,44.3235,77869.0
2018-10-18 13:50:00,55.95,55.98,55.88,55.94,60585.0,44.3156,44.3394,44.2602,44.3077,60585.0
2018-10-18 13:55:00,55.93,55.97,55.77,55.8,106801.0,44.2998,44.3314,44.173,44.1968,106801.0
2018-10-18 14:00:00,55.8,55.99,55.77,55.89,221535.0,44.1968,44.3473,44.173,44.2681,221535.0
2018-10-18 14:05:00,55.9,56.07,55.87,56.0,71497.0,44.276,44.4107,44.2522,44.3552,71497.0
2018-10-18 14:10:00,56.0,56.07,55.92,55.93,78364.0,44.3552,44.4107,44.2918,44.2998,78364.0
2018-10-18 14:15:00,55.92,55.93,55.8,55.83,62520.0,44.2918,44.2998,44.1968,44.2206,62520.0
2018-10-18 14:20:00,55.83,56.03,55.81,56.03,95355.0,44.2206,44.379,44.2047,44.379,95355.0
2018-10-18 14:25:00,56.04,56.07,55.93,55.97,48097.0,44.3869,44.4107,44.2998,44.3314,48097.0
2018-10-18 14:30:00,55.97,56.02,55.92,55.99,56678.0,44.3314,44.3711,44.2918,44.3473,56678.0
2018-10-18 14:35:00,55.98,56.09,55.91,55.94,68709.0,44.3394,44.4265,44.2839,44.3077,68709.0
2018-10-18 14:40:00,55.94,56.05,55.9,56.05,52045.0,44.3077,44.3948,44.276,44.3948,52045.0
2018-10-18 14:45:00,56.05,56.15,56.02,56.04,73471.0,44.3948,44.474,44.3711,44.3869,73471.0
2018-10-18 14:50:00,56.05,56.12,56.0,56.1,84149.0,44.3948,44.4503,44.3552,44.4344,84149.0
2018-10-18 14:55:00,56.1,56.1,56.03,56.04,65929.0,44.4344,44.4344,44.379,44.3869,65929.0
2018-10-18 15:00:00,56.04,56.08,55.97,55.97,62525.0,44.3869,44.4186,44.3314,44.3314,62525.0
2018-10-18 15:05:00,55.97,55.98,55.76,55.79,152925.0,44.3314,44.3394,44.1651,44.1889,152925.0
2018-10-18 15:10:00,55.8,55.81,55.7,55.73,122299.0,44.1968,44.2047,44.1176,44.1414,122299.0
2018-10-18 15:15:00,55.73,56.0,55.72,55.91,98508.0,44.1414,44.3552,44.1334,44.2839,98508.0
2018-10-18 15:20:00,55.91,55.99,55.88,55.96,177020.0,44.2839,44.3473,44.2602,44.3235,177020.0
2018-10-18 15:25:00,55.95,56.04,55.89,55.99,238991.0,44.3156,44.3869,44.2681,44.3473,238991.0
2018-10-18 15:30:00,55.98,56.1,55.9,56.03,180730.0,44.3394,44.4344,44.276,44.379,180730.0
2018-10-18 15:35:00,56.03,56.13,56.01,56.04,258238.0,44.379,44.4582,44.3631,44.3869,258238.0
2018-10-18 15:40:00,56.05,56.17,56.0,56.03,346626.0,44.3948,44.4899,44.3552,44.379,346626.0
2018-10-18 15:45:00,56.04,56.12,56.01,56.08,392469.0,44.3869,44.4503,44.3631,44.4186,392469.0
2018-10-18 15:50:00,56.08,56.08,55.9,55.96,434875.0,44.4186,44.4186,44.276,44.3235,434875.0
2018-10-18 15:55:00,55.97,56.06,55.86,56.01,853901.0,44.3314,44.4027,44.2443,44.3631,853901.0
2018-10-19 09:30:00,55.85,55.85,55.44,55.46,711580.0,44.2364,44.2364,43.9117,43.9275,711580.0
2018-10-19 09:35:00,55.46,55.54,54.81,55.12,416005.0,43.9275,43.9909,43.4127,43.6582,416005.0
2018-10-19 09:40:00,55.12,55.23,54.76,54.84,265865.0,43.6582,43.7453,43.3731,43.4364,265865.0
2018-10-19 09:45:00,54.85,54.93,54.48,54.6,355887.0,43.4443,43.5077,43.1513,43.2463,355887.0
2018-10-19 09:50:00,54.61,54.91,54.57,54.79,228026.0,43.2542,43.4919,43.2226,43.3968,228026.0
2018-10-19 09:55:00,54.79,54.89,54.72,54.76,265692.0,43.3968,43.476,43.3414,43.3731,265692.0
2018-10-19 10:00:00,54.77,55.17,54.72,55.1,199179.0,43.381,43.6978,43.3414,43.6424,199179.0
2018-10-19 10:05:00,55.09,55.12,54.84,54.86,225824.0,43.6344,43.6582,43.4364,43.4523,225824.0
2018-10-19 10:10:00,54.86,54.89,54.69,54.8,252081.0,43.4523,43.476,43.3176,43.4047,252081.0
2018-10-19 10:15:00,54.81,55.23,54.77,55.12,257242.0,43.4127,43.7453,43.381,43.6582,257242.0
2018-10-19 10:20:00,55.12,55.26,55.07,55.09,154954.0,43.6582,43.7691,43.6186,43.6344,154954.0
2018-10-19 10:25:00,55.1,55.1,54.93,54.95,167022.0,43.6424,43.6424,43.5077,43.5235,167022.0
2018-10-19 10:30:00,54.96,55.04,54.88,55.01,158548.0,43.5315,43.5948,43.4681,43.5711,158548.0
2018-10-19 10:35:00,55.01,55.09,54.81,54.82,192261.0,43.5711,43.6344,43.4127,43.4206,192261.0
2018-10-19 10:40:00,54.82,54.96,54.8,54.96,164567.0,43.4206,43.5315,43.4047,43.5315,164567.0
2018-10-19 10:45:00,54.96,55.02,54.79,54.8,149918.0,43.5315,43.579,43.3968,43.4047,149918.0
2018-10-19 10:50:00,54.8,54.93,54.77,54.88,140943.0,43.4047,43.5077,43.381,43.4681,140943.0
2018-10-19 10:55:00,54.89,54.95,54.84,54.95,141299.0,43.476,43.5235,43.4364,43.5235,141299.0
2018-10-19 11:00:00,54.96,54.98,54.81,54.82,141351.0,43.5315,43.5473,43.4127,43.4206,141351.0
2018-10-19 11:05:00,54.82,54.89,54.79,54.89,115549.0,43.4206,43.476,43.3968,43.476,115549.0
2018-10-19 11:10:00,54.9,54.96,54.88,54.91,175059.0,43.4839,43.5315,43.4681,43.4919,175059.0
2018-10-19 11:15:00,54.91,54.94,54.72,54.72,131305.0,43.4919,43.5156,43.3414,43.3414,131305.0
2018-10-19 11:20:00,54.72,54.81,54.69,54.77,120145.0,43.3414,43.4127,43.3176,43.381,120145.0
2018-10-19 11:25:00,54.78,54.84,54.75,54.82,90740.0,43.3889,43.4364,43.3651,43.4206,90740.0
2018-10-19 11:30:00,54.83,54.85,54.73,54.73,111728.0,43.4285,43.4443,43.3493,43.3493,111728.0
2018-10-19 11:35:00,54.74,54.75,54.7,54.74,124310.0,43.3572,43.3651,43.3255,43.3572,124310.0
2018-10-19 11:40:00,54.74,54.74,54.44,54.64,211529.0,43.3572,43.3572,43.1196,43.278,211529.0
2018-10-19 11:45:00,54.65,54.71,54.59,54.66,99044.0,43.2859,43.3335,43.2384,43.2939,99044.0
2018-10-19 11:50:00,54.66,54.84,54.64,54.73,136221.0,43.2939,43.4364,43.278,43.3493,136221.0
2018-10-19 11:55:00,54.74,54.81,54.66,54.76,144876.0,43.3572,43.4127,43.2939,43.3731,144876.0
2018-10-19 12:00:00,54.76,54.77,54.68,54.7,93051.0,43.3731,43.381,43.3097,43.3255,93051.0
2018-10-19 12:05:00,54.7,54.79,54.69,54.72,78745.0,43.3255,43.3968,43.3176,43.3414,78745.0
2018-10-19 12:10:00,54.73,54.73,54.59,54.6,77669.0,43.3493,43.3493,43.2384,43.2463,77669.0
2018-10-19 12:15:00,54.59,54.76,54.58,54.69,103427.0,43.2384,43.3731,43.2305,43.3176,103427.0
2018-10-19 12:20:00,54.69,54.77,54.65,54.73,159795.0,43.3176,43.381,43.2859,43.3493,159795.0
2018-10-19 12:25:00,54.72,54.76,54.69,54.73,59785.0,43.3414,43.3731,43.3176,43.3493,59785.0
2018-10-19 12:30:00,54.73,54.75,54.64,54.64,68148.0,43.3493,43.3651,43.278,43.278,68148.0
2018-10-19 12:35:00,54.64,54.69,54.59,54.62,79744.0,43.278,43.3176,43.2384,43.2622,79744.0
2018-10-19 12:40:00,54.61,54.66,54.55,54.55,64783.0,43.2542,43.2939,43.2067,43.2067,64783.0
2018-10-19 12:45:00,54.55,54.56,54.45,54.5,109960.0,43.2067,43.2146,43.1275,43.1671,109960.0
2018-10-19 12:50:00,54.5,54.65,54.48,54.62,75340.0,43.1671,43.2859,43.1513,43.2622,75340.0
2018-10-19 12:55:00,54.62,54.75,54.62,54.74,49235.0,43.2622,43.3651,43.2622,43.3572,49235.0
2018-10-19 13:00:00,54.74,54.8,54.67,54.8,66296.0,43.3572,43.4047,43.3018,43.4047,66296.0
2018-10-19 13:05:00,54.8,54.83,54.74,54.79,58178.0,43.4047,43.4285,43.3572,43.3968,58178.0
2018-10-19 13:10:00,54.79,54.95,54.78,54.93,59102.0,43.3968,43.5235,43.3889,43.5077,59102.0
2018-10-19 13:15:00,54.93,55.0,54.92,54.94,54903.0,43.5077,43.5632,43.4998,43.5156,54903.0
2018-10-19 13:20:00,54.94,54.94,54.89,54.9,57208.0,43.5156,43.5156,43.476,43.4839,57208.0
2018-10-19 13:25:00,54.91,54.97,54.89,54.96,63773.0,43.4919,43.5394,43.476,43.5315,63773.0
2018-10-19 13:30:00,54.96,54.97,54.93,54.93,77454.0,43.5315,43.5394,43.5077,43.5077,77454.0
2018-10-19 13:35:00,54.93,54.93,54.87,54.88,95926.0,43.5077,43.5077,43.4602,43.4681,95926.0
2018-10-19 13:40:00,54.88,54.89,54.79,54.8,97212.0,43.4681,43.476,43.3968,43.4047,97212.0
2018-10-19 13:45:00,54.8,54.81,54.76,54.79,58008.0,43.4047,43.4127,43.3731,43.3968,58008.0
2018-10-19 13:50:00,54.79,54.83,54.77,54.77,42813.0,43.3968,43.4285,43.381,43.381,42813.0
2018-10-19 13:55:00,54.77,54.78,54.67,54.69,86565.0,43.381,43.3889,43.3018,43.3176,86565.0
2018-10-19 14:00:00,54.69,54.69,54.54,54.55,109838.0,43.3176,43.3176,43.1988,43.2067,109838.0
2018-10-19 14:05:00,54.54,54.57,54.41,54.56,115986.0,43.1988,43.2226,43.0958,43.2146,115986.0
2018-10-19 14:10:00,54.57,54.64,54.54,54.59,66103.0,43.2226,43.278,43.1988,43.2384,66103.0
2018-10-19 14:15:00,54.59,54.64,54.55,54.62,63941.0,43.2384,43.278,43.2067,43.2622,63941.0
2018-10-19 14:20:00,54.61,54.66,54.56,54.6,61877.0,43.2542,43.2939,43.2146,43.2463,61877.0
2018-10-19 14:25:00,54.61,54.63,54.57,54.58,64846.0,43.2542,43.2701,43.2226,43.2305,64846.0
2018-10-19 14:30:00,54.58,54.63,54.55,54.57,98568.0,43.2305,43.2701,43.2067,43.2226,98568.0
2018-10-19 14:35:00,54.56,54.72,54.56,54.64,89610.0,43.2146,43.3414,43.2146,43.278,89610.0
2018-10-19 14:40:00,54.64,54.64,54.54,54.57,71105.0,43.278,43.278,43.1988,43.2226,71105.0
2018-10-19 14:45:00,54.56,54.61,54.53,54.58,117459.0,43.2146,43.2542,43.1909,43.2305,117459.0
2018-10-19 14:50:00,54.58,54.61,54.52,54.53,94659.0,43.2305,43.2542,43.183,43.1909,94659.0
2018-10-19 14:55:00,54.52,54.52,54.43,54.44,123762.0,43.183,43.183,43.1117,43.1196,123762.0
2018-10-19 15:00:00,54.43,54.44,54.33,54.36,133431.0,43.1117,43.1196,43.0325,43.0562,133431.0
2018-10-19 15:05:00,54.36,54.45,54.34,54.38,103400.0,43.0562,43.1275,43.0404,43.0721,103400.0
2018-10-19 15:10:00,54.37,54.45,54.36,54.42,82457.0,43.0642,43.1275,43.0562,43.1038,82457.0
2018-10-19 15:15:00,54.41,54.51,54.34,54.5,113964.0,43.0958,43.175,43.0404,43.1671,113964.0
2018-10-19 15:20:00,54.5,54.5,54.45,54.49,79825.0,43.1671,43.1671,43.1275,43.1592,79825.0
2018-10-19 15:25:00,54.48,54.63,54.48,54.6,192366.0,43.1513,43.2701,43.1513,43.2463,192366.0
2018-10-19 15:30:00,54.6,54.6,54.53,54.58,146693.0,43.2463,43.2463,43.1909,43.2305,146693.0
2018-10-19 15:35:00,54.58,54.59,54.52,54.53,199882.0,43.2305,43.2384,43.183,43.1909,199882.0
2018-10-19 15:40:00,54.53,54.62,54.52,54.6,240417.0,43.1909,43.2622,43.183,43.2463,240417.0
2018-10-19 15:45:00,54.6,54.67,54.53,54.55,328589.0,43.2463,43.3018,43.1909,43.2067,328589.0
2018-10-19 15:50:00,54.55,54.57,54.47,54.51,333713.0,43.2067,43.2226,43.1434,43.175,333713.0
2018-10-19 15:55:00,54.5,54.51,54.29,54.3,967828.0,43.1671,43.175,43.0008,43.0087,967828.0
2018-10-22 09:30:00,51.25,51.85,50.51,51.18,1352823.0,40.5929,41.0682,40.0068,40.5375,1352823.0
2018-10-22 09:35:00,51.23,51.9,51.22,51.63,624510.0,40.5771,41.1078,40.5692,40.8939,624510.0
2018-10-22 09:40:00,51.63,51.75,51.12,51.33,591540.0,40.8939,40.989,40.49,40.6563,591540.0
2018-10-22 09:45:00,51.33,51.51,51.26,51.39,623758.0,40.6563,40.7989,40.6009,40.7038,623758.0
2018-10-22 09:50:00,51.4,51.41,51.1,51.31,680135.0,40.7117,40.7197,40.4741,40.6405,680135.0
2018-10-22 09:55:00,51.3,51.46,51.22,51.39,335778.0,40.6325,40.7593,40.5692,40.7038,335778.0
2018-10-22 10:00:00,51.39,51.51,51.25,51.3,598085.0,40.7038,40.7989,40.5929,40.6325,598085.0
2018-10-22 10:05:00,51.3,51.42,51.16,51.4,340332.0,40.6325,40.7276,40.5217,40.7117,340332.0
2018-10-22 10:10:00,51.39,51.4,51.14,51.2,360365.0,40.7038,40.7117,40.5058,40.5533,360365.0
2018-10-22 10:15:00,51.21,51.25,50.93,51.04,542002.0,40.5613,40.5929,40.3395,40.4266,542002.0
2018-10-22 10:20:00,51.03,51.4,51.03,51.38,231560.0,40.4187,40.7117,40.4187,40.6959,231560.0
2018-10-22 10:25:00,51.39,51.4,51.24,51.36,221289.0,40.7038,40.7117,40.585,40.6801,221289.0
2018-10-22 10:30:00,51.36,51.39,51.08,51.36,262110.0,40.6801,40.7038,40.4583,40.6801,262110.0
2018-10-22 10:35:00,51.37,51.37,51.2,51.27,215590.0,40.688,40.688,40.5533,40.6088,215590.0
2018-10-22 10:40:00,51.27,51.3,51.15,51.2,159227.0,40.6088,40.6325,40.5137,40.5533,159227.0
2018-10-22 10:45:00,51.2,51.38,51.2,51.34,198983.0,40.5533,40.6959,40.5533,40.6642,198983.0
2018-10-22 10:50:00,51.34,51.41,51.24,51.3,261624.0,40.6642,40.7197,40.585,40.6325,261624.0
2018-10-22 10:55:00,51.29,51.41,51.27,51.33,208401.0,40.6246,40.7197,40.6088,40.6563,208401.0
2018-10-22 11:00:00,51.33,51.38,51.19,51.19,280515.0,40.6563,40.6959,40.5454,40.5454,280515.0
2018-10-22 11:05:00,51.19,51.4,51.19,51.3,181438.0,40.5454,40.7117,40.5454,40.6325,181438.0
2018-10-22 11:10:00,51.29,51.32,51.23,51.29,103569.0,40.6246,40.6484,40.5771,40.6246,103569.0
2018-10-22 11:15:00,51.3,51.35,51.24,51.34,199788.0,40.6325,40.6721,40.585,40.6642,199788.0
2018-10-22 11:20:00,51.35,51.41,51.34,51.4,277454.0,40.6721,40.7197,40.6642,40.7117,277454.0
2018-10-22 11:25:00,51.39,51.41,51.3,51.33,267468.0,40.7038,40.7197,40.6325,40.6563,267468.0
2018-10-22 11:30:00,51.34,51.34,51.24,51.29,185334.0,40.6642,40.6642,40.585,40.6246,185334.0
2018-10-22 11:35:00,51.29,51.4,51.29,51.37,168493.0,40.6246,40.7117,40.6246,40.688,168493.0
2018-10-22 11:40:00,51.36,51.37,51.22,51.3,168447.0,40.6801,40.688,40.5692,40.6325,168447.0
2018-10-22 11:45:00,51.29,51.37,51.27,51.28,179200.0,40.6246,40.688,40.6088,40.6167,179200.0
2018-10-22 11:50:00,51.28,51.3,51.18,51.23,89348.0,40.6167,40.6325,40.5375,40.5771,89348.0
2018-10-22 11:55:00,51.23,51.26,51.1,51.16,128811.0,40.5771,40.6009,40.4741,40.5217,128811.0
2018-10-22 12:00:00,51.16,51.25,51.13,51.21,80216.0,40.5217,40.5929,40.4979,40.5613,80216.0
2018-10-22 12:05:00,51.22,51.4,51.17,51.35,117973.0,40.5692,40.7117,40.5296,40.6721,117973.0
2018-10-22 12:10:00,51.36,51.4,51.31,51.32,135984.0,40.6801,40.7117,40.6405,40.6484,135984.0
2018-10-22 12:15:00,51.31,51.37,51.28,51.32,112588.0,40.6405,40.688,40.6167,40.6484,112588.0
2018-10-22 12:20:00,51.32,51.33,51.2,51.31,148788.0,40.6484,40.6563,40.5533,40.6405,148788.0
2018-10-22 12:25:00,51.32,51.35,51.27,51.3,116943.0,40.6484,40.6721,40.6088,40.6325,116943.0
2018-10-22 12:30:00,51.29,51.31,51.12,51.17,109777.0,40.6246,40.6405,40.49,40.5296,109777.0
2018-10-22 12:35:00,51.17,51.21,51.09,51.2,139180.0,40.5296,40.5613,40.4662,40.5533,139180.0
2018-10-22 12:40:00,51.21,51.31,51.21,51.29,95923.0,40.5613,40.6405,40.5613,40.6246,95923.0
2018-10-22 12:45:00,51.3,51.35,51.22,51.27,174334.0,40.6325,40.6721,40.5692,40.6088,174334.0
2018-10-22 12:50:00,51.27,51.35,51.25,51.29,115944.0,40.6088,40.6721,40.5929,40.6246,115944.0
2018-10-22 12:55:00,51.29,51.37,51.27,51.27,180466.0,40.6246,40.688,40.6088,40.6088,180466.0
2018-10-22 13:00:00,51.27,51.33,51.18,51.31,152627.0,40.6088,40.6563,40.5375,40.6405,152627.0
2018-10-22 13:05:00,51.31,51.35,51.28,51.33,93138.0,40.6405,40.6721,40.6167,40.6563,93138.0
2018-10-22 13:10:00,51.33,51.35,51.3,51.35,84243.0,40.6563,40.6721,40.6325,40.6721,84243.0
2018-10-22 13:15:00,51.34,51.35,51.27,51.28,146571.0,40.6642,40.6721,40.6088,40.6167,146571.0
2018-10-22 13:20:00,51.27,51.31,51.24,51.24,88114.0,40.6088,40.6405,40.585,40.585,88114.0
2018-10-22 13:25:00,51.23,51.29,51.2,51.28,77186.0,40.5771,40.6246,40.5533,40.6167,77186.0
2018-10-22 13:30:00,51.28,51.29,51.13,51.15,101270.0,40.6167,40.6246,40.4979,40.5137,101270.0
2018-10-22 13:35:00,51.15,51.29,51.15,51.27,191552.0,40.5137,40.6246,40.5137,40.6088,191552.0
2018-10-22 13:40:00,51.27,51.28,51.14,51.23,91809.0,40.6088,40.6167,40.5058,40.5771,91809.0
2018-10-22 13:45:00,51.23,51.26,51.14,51.16,149807.0,40.5771,40.6009,40.5058,40.5217,149807.0
2018-10-22 13:50:00,51.16,51.17,51.11,51.13,81789.0,40.5217,40.5296,40.482,40.4979,81789.0
2018-10-22 13:55:00,51.13,51.24,51.11,51.21,70248.0,40.4979,40.585,40.482,40.5613,70248.0
2018-10-22 14:00:00,51.21,51.23,51.1,51.11,90912.0,40.5613,40.5771,40.4741,40.482,90912.0
2018-10-22 14:05:00,51.12,51.16,51.0,51.09,178954.0,40.49,40.5217,40.3949,40.4662,178954.0
2018-10-22 14:10:00,51.09,51.12,50.94,51.1,267321.0,40.4662,40.49,40.3474,40.4741,267321.0
2018-10-22 14:15:00,51.09,51.13,51.06,51.1,177719.0,40.4662,40.4979,40.4424,40.4741,177719.0
2018-10-22 14:20:00,51.1,51.1,50.97,50.97,610260.0,40.4741,40.4741,40.3712,40.3712,610260.0
2018-10-22 14:25:00,50.97,51.09,50.96,51.06,175508.0,40.3712,40.4662,40.3632,40.4424,175508.0
2018-10-22 14:30:00,51.06,51.07,50.98,50.99,229341.0,40.4424,40.4504,40.3791,40.387,229341.0
2018-10-22 14:35:00,50.99,51.0,50.87,50.87,162620.0,40.387,40.3949,40.292,40.292,162620.0
2018-10-22 14:40:00,50.87,50.88,50.72,50.78,235436.0,40.292,40.2999,40.1731,40.2207,235436.0
2018-10-22 14:45:00,50.78,50.98,50.76,50.98,180501.0,40.2207,40.3791,40.2048,40.3791,180501.0
2018-10-22 14:50:00,50.98,51.0,50.93,51.0,117756.0,40.3791,40.3949,40.3395,40.3949,117756.0
2018-10-22 14:55:00,51.0,51.01,50.82,50.88,205255.0,40.3949,40.4028,40.2524,40.2999,205255.0
2018-10-22 15:00:00,50.88,50.99,50.87,50.98,115298.0,40.2999,40.387,40.292,40.3791,115298.0
2018-10-22 15:05:00,50.99,50.99,50.88,50.9,191493.0,40.387,40.387,40.2999,40.3157,191493.0
2018-10-22 15:10:00,50.9,51.0,50.86,50.94,183944.0,40.3157,40.3949,40.284,40.3474,183944.0
2018-10-22 15:15:00,50.94,50.95,50.78,50.78,173263.0,40.3474,40.3553,40.2207,40.2207,173263.0
2018-10-22 15:20:00,50.79,50.87,50.76,50.77,187167.0,40.2286,40.292,40.2048,40.2127,187167.0
2018-10-22 15:25:00,50.76,50.84,50.72,50.8,163115.0,40.2048,40.2682,40.1731,40.2365,163115.0
2018-10-22 15:30:00,50.8,50.82,50.7,50.71,346594.0,40.2365,40.2524,40.1573,40.1652,346594.0
2018-10-22 15:35:00,50.72,50.78,50.62,50.66,354856.0,40.1731,40.2207,40.0939,40.1256,354856.0
2018-10-22 15:40:00,50.66,50.79,50.63,50.7,482197.0,40.1256,40.2286,40.1019,40.1573,482197.0
2018-10-22 15:45:00,50.69,50.77,50.6,50.61,533853.0,40.1494,40.2127,40.0781,40.086,533853.0
2018-10-22 15:50:00,50.61,50.69,50.55,50.68,637244.0,40.086,40.1494,40.0385,40.1415,637244.0
2018-10-22 15:55:00,50.69,50.95,50.67,50.87,1564410.0,40.1494,40.3553,40.1335,40.292,1564410.0
2018-10-23 09:30:00,50.52,50.59,50.01,50.3,482873.0,40.0147,40.0702,39.6108,39.8405,482873.0
2018-10-23 09:35:00,50.3,50.59,50.22,50.53,353037.0,39.8405,40.0702,39.7771,40.0227,353037.0
2018-10-23 09:40:00,50.53,50.83,50.51,50.76,142648.0,40.0227,40.2603,40.0068,40.2048,142648.0
2018-10-23 09:45:00,50.75,50.84,50.62,50.78,216697.0,40.1969,40.2682,40.0939,40.2207,216697.0
2018-10-23 09:50:00,50.76,50.84,50.47,50.53,187773.0,40.2048,40.2682,39.9751,40.0227,187773.0
2018-10-23 09:55:00,50.52,50.6,50.3,50.3,115069.0,40.0147,40.0781,39.8405,39.8405,115069.0
2018-10-23 10:00:00,50.31,50.52,50.28,50.29,195223.0,39.8484,40.0147,39.8246,39.8326,195223.0
2018-10-23 10:05:00,50.3,50.4,50.22,50.34,209225.0,39.8405,39.9197,39.7771,39.8722,209225.0
2018-10-23 10:10:00,50.34,50.39,50.17,50.19,238784.0,39.8722,39.9118,39.7375,39.7534,238784.0
2018-10-23 10:15:00,50.2,50.2,49.98,50.07,281477.0,39.7613,39.7613,39.587,39.6583,281477.0
2018-10-23 10:20:00,50.08,50.09,49.93,50.01,184252.0,39.6662,39.6742,39.5474,39.6108,184252.0
2018-10-23 10:25:00,50.01,50.09,50.0,50.05,137593.0,39.6108,39.6742,39.6029,39.6425,137593.0
2018-10-23 10:30:00,50.05,50.13,50.0,50.02,142373.0,39.6425,39.7058,39.6029,39.6187,142373.0
2018-10-23 10:35:00,50.01,50.05,49.83,49.95,142990.0,39.6108,39.6425,39.4682,39.5633,142990.0
2018-10-23 10:40:00,49.96,50.13,49.94,50.11,118972.0,39.5712,39.7058,39.5553,39.69,118972.0
2018-10-23 10:45:00,50.12,50.44,50.11,50.41,186744.0,39.6979,39.9514,39.69,39.9276,186744.0
2018-10-23 10:50:00,50.4,50.62,50.31,50.33,708933.0,39.9197,40.0939,39.8484,39.8642,708933.0
2018-10-23 10:55:00,50.34,50.42,50.25,50.33,160197.0,39.8722,39.9355,39.8009,39.8642,160197.0
2018-10-23 11:00:00,50.33,50.44,50.26,50.39,250142.0,39.8642,39.9514,39.8088,39.9118,250142.0
2018-10-23 11:05:00,50.4,50.71,50.33,50.66,244023.0,39.9197,40.1652,39.8642,40.1256,244023.0
2018-10-23 11:10:00,50.67,50.7,50.52,50.52,144553.0,40.1335,40.1573,40.0147,40.0147,144553.0
2018-10-23 11:15:00,50.51,50.56,50.43,50.51,190122.0,40.0068,40.0464,39.9435,40.0068,190122.0
2018-10-23 11:20:00,50.5,50.53,50.43,50.45,106336.0,39.9989,40.0227,39.9435,39.9593,106336.0
2018-10-23 11:25:00,50.45,50.45,50.28,50.28,138767.0,39.9593,39.9593,39.8246,39.8246,138767.0
2018-10-23 11:30:00,50.27,50.35,50.13,50.21,288668.0,39.8167,39.8801,39.7058,39.7692,288668.0
2018-10-23 11:35:00,50.22,50.25,50.19,50.2,135936.0,39.7771,39.8009,39.7534,39.7613,135936.0
2018-10-23 11:40:00,50.2,50.22,50.11,50.16,116049.0,39.7613,39.7771,39.69,39.7296,116049.0
2018-10-23 11:45:00,50.15,50.32,50.15,50.21,122967.0,39.7217,39.8563,39.7217,39.7692,122967.0
2018-10-23 11:50:00,50.2,50.21,50.08,50.18,112096.0,39.7613,39.7692,39.6662,39.7454,112096.0
2018-10-23 11:55:00,50.18,50.18,50.06,50.06,127101.0,39.7454,39.7454,39.6504,39.6504,127101.0
2018-10-23 12:00:00,50.07,50.18,50.04,50.16,84168.0,39.6583,39.7454,39.6345,39.7296,84168.0
2018-10-23 12:05:00,50.16,50.3,50.15,50.29,97464.0,39.7296,39.8405,39.7217,39.8326,97464.0
2018-10-23 12:10:00,50.29,50.33,50.27,50.28,78334.0,39.8326,39.8642,39.8167,39.8246,78334.0
2018-10-23 12:15:00,50.28,50.3,50.21,50.29,54737.0,39.8246,39.8405,39.7692,39.8326,54737.0
2018-10-23 12:20:00,50.29,50.31,50.24,50.27,194703.0,39.8326,39.8484,39.793,39.8167,194703.0
2018-10-23 12:25:00,50.27,50.42,50.26,50.32,133924.0,39.8167,39.9355,39.8088,39.8563,133924.0
2018-10-23 12:30:00,50.32,50.43,50.29,50.39,194490.0,39.8563,39.9435,39.8326,39.9118,194490.0
2018-10-23 12:35:00,50.39,50.41,50.33,50.34,101650.0,39.9118,39.9276,39.8642,39.8722,101650.0
2018-10-23 12:40:00,50.33,50.4,50.31,50.38,78484.0,39.8642,39.9197,39.8484,39.9038,78484.0
2018-10-23 12:45:00,50.37,50.4,50.35,50.4,84000.0,39.8959,39.9197,39.8801,39.9197,84000.0
2018-10-23 12:50:00,50.4,50.45,50.39,50.43,132350.0,39.9197,39.9593,39.9118,39.9435,132350.0
2018-10-23 12:55:00,50.43,50.48,50.42,50.43,74020.0,39.9435,39.9831,39.9355,39.9435,74020.0
2018-10-23 13:00:00,50.43,50.43,50.3,50.39,309578.0,39.9435,39.9435,39.8405,39.9118,309578.0
2018-10-23 13:05:00,50.39,50.41,50.31,50.39,120781.0,39.9118,39.9276,39.8484,39.9118,120781.0
2018-10-23 13:10:00,50.39,50.51,50.36,50.45,614938.0,39.9118,40.0068,39.888,39.9593,614938.0
2018-10-23 13:15:00,50.45,50.56,50.44,50.53,54356.0,39.9593,40.0464,39.9514,40.0227,54356.0
2018-10-23 13:20:00,50.52,50.61,50.49,50.61,46049.0,40.0147,40.086,39.991,40.086,46049.0
2018-10-23 13:25:00,50.6,50.69,50.57,50.68,118818.0,40.0781,40.1494,40.0543,40.1415,118818.0
2018-10-23 13:30:00,50.68,50.84,50.67,50.71,535337.0,40.1415,40.2682,40.1335,40.1652,535337.0
2018-10-23 13:35:00,50.71,50.76,50.6,50.76,199703.0,40.1652,40.2048,40.0781,40.2048,199703.0
2018-10-23 13:40:00,50.77,50.78,50.69,50.71,115087.0,40.2127,40.2207,40.1494,40.1652,115087.0
2018-10-23 13:45:00,50.72,50.74,50.67,50.69,69201.0,40.1731,40.189,40.1335,40.1494,69201.0
2018-10-23 13:50:00,50.69,50.78,50.66,50.67,59586.0,40.1494,40.2207,40.1256,40.1335,59586.0
2018-10-23 13:55:00,50.68,50.7,50.59,50.6,68684.0,40.1415,40.1573,40.0702,40.0781,68684.0
2018-10-23 14:00:00,50.61,50.62,50.55,50.6,97181.0,40.086,40.0939,40.0385,40.0781,97181.0
2018-10-23 14:05:00,50.61,50.64,50.57,50.61,132862.0,40.086,40.1098,40.0543,40.086,132862.0
2018-10-23 14:10:00,50.61,50.71,50.58,50.61,164870.0,40.086,40.1652,40.0623,40.086,164870.0
2018-10-23 14:15:00,50.62,50.68,50.6,50.66,255476.0,40.0939,40.1415,40.0781,40.1256,255476.0
2018-10-23 14:20:00,50.66,50.82,50.62,50.76,296213.0,40.1256,40.2524,40.0939,40.2048,296213.0
2018-10-23 14:25:00,50.77,50.77,50.62,50.65,71799.0,40.2127,40.2127,40.0939,40.1177,71799.0
2018-10-23 14:30:00,50.65,50.73,50.64,50.68,200816.0,40.1177,40.1811,40.1098,40.1415,200816.0
2018-10-23 14:35:00,50.68,50.79,50.67,50.77,170444.0,40.1415,40.2286,40.1335,40.2127,170444.0
2018-10-23 14:40:00,50.76,50.88,50.76,50.87,83573.0,40.2048,40.2999,40.2048,40.292,83573.0
2018-10-23 14:45:00,50.88,50.95,50.83,50.95,112892.0,40.2999,40.3553,40.2603,40.3553,112892.0
2018-10-23 14:50:00,50.94,51.03,50.9,50.98,110813.0,40.3474,40.4187,40.3157,40.3791,110813.0
2018-10-23 14:55:00,50.97,51.03,50.94,50.96,175325.0,40.3712,40.4187,40.3474,40.3632,175325.0
2018-10-23 15:00:00,50.95,51.01,50.92,50.92,146778.0,40.3553,40.4028,40.3316,40.3316,146778.0
2018-10-23 15:05:00,50.92,51.0,50.91,50.93,133545.0,40.3316,40.3949,40.3236,40.3395,133545.0
2018-10-23 15:10:00,50.94,50.95,50.86,50.91,156940.0,40.3474,40.3553,40.284,40.3236,156940.0
2018-10-23 15:15:00,50.91,50.94,50.86,50.91,118119.0,40.3236,40.3474,40.284,40.3236,118119.0
2018-10-23 15:20:00,50.9,51.0,50.88,50.96,193637.0,40.3157,40.3949,40.2999,40.3632,193637.0
2018-10-23 15:25:00,50.95,50.97,50.87,50.88,130013.0,40.3553,40.3712,40.292,40.2999,130013.0
2018-10-23 15:30:00,50.88,50.91,50.83,50.88,97999.0,40.2999,40.3236,40.2603,40.2999,97999.0
2018-10-23 15:35:00,50.88,50.89,50.72,50.73,127238.0,40.2999,40.3078,40.1731,40.1811,127238.0
2018-10-23 15:40:00,50.72,50.74,50.64,50.69,167122.0,40.1731,40.189,40.1098,40.1494,167122.0
2018-10-23 15:45:00,50.7,50.74,50.65,50.72,179914.0,40.1573,40.189,40.1177,40.1731,179914.0
2018-10-23 15:50:00,50.72,50.73,50.6,50.68,316304.0,40.1731,40.1811,40.0781,40.1415,316304.0
2018-10-23 15:55:00,50.68,50.69,50.61,50.64,486956.0,40.1415,40.1494,40.086,40.1098,486956.0
2018-10-24 09:30:00,50.7,51.15,50.68,50.95,362595.0,40.1573,40.5137,40.1415,40.3553,362595.0
2018-10-24 09:35:00,50.99,50.99,50.73,50.77,111225.0,40.387,40.387,40.1811,40.2127,111225.0
2018-10-24 09:40:00,50.78,50.82,50.62,50.66,106745.0,40.2207,40.2524,40.0939,40.1256,106745.0
2018-10-24 09:45:00,50.64,50.95,50.6,50.9,140038.0,40.1098,40.3553,40.0781,40.3157,140038.0
2018-10-24 09:50:00,50.89,51.17,50.87,51.17,205370.0,40.3078,40.5296,40.292,40.5296,205370.0
2018-10-24 09:55:00,51.17,51.17,50.67,50.68,133970.0,40.5296,40.5296,40.1335,40.1415,133970.0
2018-10-24 10:00:00,50.68,50.71,50.51,50.53,113768.0,40.1415,40.1652,40.0068,40.0227,113768.0
2018-10-24 10:05:00,50.52,50.68,50.42,50.64,152136.0,40.0147,40.1415,39.9355,40.1098,152136.0
2018-10-24 10:10:00,50.64,50.7,50.59,50.6,92478.0,40.1098,40.1573,40.0702,40.0781,92478.0
2018-10-24 10:15:00,50.6,50.7,50.57,50.63,119044.0,40.0781,40.1573,40.0543,40.1019,119044.0
2018-10-24 10:20:00,50.63,50.63,50.5,50.58,103676.0,40.1019,40.1019,39.9989,40.0623,103676.0
2018-10-24 10:25:00,50.58,50.58,50.38,50.42,92454.0,40.0623,40.0623,39.9038,39.9355,92454.0
2018-10-24 10:30:00,50.41,50.53,50.28,50.33,124540.0,39.9276,40.0227,39.8246,39.8642,124540.0
2018-10-24 10:35:00,50.33,50.46,50.33,50.35,80276.0,39.8642,39.9672,39.8642,39.8801,80276.0
2018-10-24 10:40:00,50.36,50.46,50.28,50.37,72296.0,39.888,39.9672,39.8246,39.8959,72296.0
2018-10-24 10:45:00,50.38,50.4,50.25,50.29,83358.0,39.9038,39.9197,39.8009,39.8326,83358.0
2018-10-24 10:50:00,50.29,50.43,50.26,50.42,53459.0,39.8326,39.9435,39.8088,39.9355,53459.0
2018-10-24 10:55:00,50.43,50.43,50.31,50.32,65173.0,39.9435,39.9435,39.8484,39.8563,65173.0
2018-10-24 11:00:00,50.32,50.39,50.24,50.25,82820.0,39.8563,39.9118,39.793,39.8009,82820.0
2018-10-24 11:05:00,50.25,50.27,50.13,50.15,72513.0,39.8009,39.8167,39.7058,39.7217,72513.0
2018-10-24 11:10:00,50.16,50.29,50.16,50.23,59484.0,39.7296,39.8326,39.7296,39.785,59484.0
2018-10-24 11:15:00,50.23,50.32,50.22,50.25,59831.0,39.785,39.8563,39.7771,39.8009,59831.0
2018-10-24 11:20:00,50.24,50.36,50.22,50.31,58548.0,39.793,39.888,39.7771,39.8484,58548.0
2018-10-24 11:25:00,50.31,50.37,50.29,50.3,78814.0,39.8484,39.8959,39.8326,39.8405,78814.0
2018-10-24 11:30:00,50.3,50.35,50.29,50.35,91741.0,39.8405,39.8801,39.8326,39.8801,91741.0
2018-10-24 11:35:00,50.34,50.47,50.29,50.41,95892.0,39.8722,39.9751,39.8326,39.9276,95892.0
2018-10-24 11:40:00,50.41,50.62,50.4,50.55,122509.0,39.9276,40.0939,39.9197,40.0385,122509.0
2018-10-24 11:45:00,50.55,50.67,50.55,50.64,104834.0,40.0385,40.1335,40.0385,40.1098,104834.0
2018-10-24 11:50:00,50.65,50.71,50.62,50.7,107009.0,40.1177,40.1652,40.0939,40.1573,107009.0
2018-10-24 11:55:00,50.7,50.83,50.69,50.75,111847.0,40.1573,40.2603,40.1494,40.1969,111847.0
2018-10-24 12:00:00,50.75,50.75,50.49,50.52,174212.0,40.1969,40.1969,39.991,40.0147,174212.0
2018-10-24 12:05:00,50.53,50.54,50.41,50.42,78947.0,40.0227,40.0306,39.9276,39.9355,78947.0
2018-10-24 12:10:00,50.43,50.51,50.41,50.49,73786.0,39.9435,40.0068,39.9276,39.991,73786.0
2018-10-24 12:15:00,50.48,50.52,50.27,50.3,153008.0,39.9831,40.0147,39.8167,39.8405,153008.0
2018-10-24 12:20:00,50.3,50.36,50.19,50.2,94036.0,39.8405,39.888,39.7534,39.7613,94036.0
2018-10-24 12:25:00,50.2,50.28,50.18,50.25,69180.0,39.7613,39.8246,39.7454,39.8009,69180.0
2018-10-24 12:30:00,50.26,50.27,50.17,50.21,67020.0,39.8088,39.8167,39.7375,39.7692,67020.0
2018-10-24 12:35:00,50.21,50.22,50.05,50.07,71507.0,39.7692,39.7771,39.6425,39.6583,71507.0
2018-10-24 12:40:00,50.06,50.14,50.04,50.11,45312.0,39.6504,39.7138,39.6345,39.69,45312.0
2018-10-24 12:45:00,50.11,50.12,50.08,50.09,44422.0,39.69,39.6979,39.6662,39.6742,44422.0
2018-10-24 12:50:00,50.1,50.17,50.06,50.16,50261.0,39.6821,39.7375,39.6504,39.7296,50261.0
2018-10-24 12:55:00,50.16,50.27,50.14,50.22,55481.0,39.7296,39.8167,39.7138,39.7771,55481.0
2018-10-24 13:00:00,50.22,50.23,50.11,50.12,42852.0,39.7771,39.785,39.69,39.6979,42852.0
2018-10-24 13:05:00,50.11,50.12,49.96,49.97,116131.0,39.69,39.6979,39.5712,39.5791,116131.0
2018-10-24 13:10:00,49.97,50.07,49.96,50.02,71327.0,39.5791,39.6583,39.5712,39.6187,71327.0
2018-10-24 13:15:00,50.02,50.08,49.93,50.05,78583.0,39.6187,39.6662,39.5474,39.6425,78583.0
2018-10-24 13:20:00,50.05,50.07,49.97,50.05,70258.0,39.6425,39.6583,39.5791,39.6425,70258.0
2018-10-24 13:25:00,50.04,50.04,49.85,49.85,120494.0,39.6345,39.6345,39.4841,39.4841,120494.0
2018-10-24 13:30:00,49.86,49.89,49.71,49.72,122976.0,39.492,39.5157,39.3732,39.3811,122976.0
2018-10-24 13:35:00,49.73,49.74,49.41,49.45,144907.0,39.389,39.3969,39.1356,39.1672,144907.0
2018-10-24 13:40:00,49.45,49.61,49.45,49.6,116684.0,39.1672,39.294,39.1672,39.286,116684.0
2018-10-24 13:45:00,49.59,49.75,49.55,49.71,148022.0,39.2781,39.4049,39.2464,39.3732,148022.0
2018-10-24 13:50:00,49.7,49.75,49.63,49.72,96260.0,39.3652,39.4049,39.3098,39.3811,96260.0
2018-10-24 13:55:00,49.72,49.75,49.54,49.55,86264.0,39.3811,39.4049,39.2385,39.2464,86264.0
2018-10-24 14:00:00,49.55,49.62,49.47,49.6,96615.0,39.2464,39.3019,39.1831,39.286,96615.0
2018-10-24 14:05:00,49.6,49.64,49.55,49.61,71585.0,39.286,39.3177,39.2464,39.294,71585.0
2018-10-24 14:10:00,49.62,49.72,49.59,49.59,116726.0,39.3019,39.3811,39.2781,39.2781,116726.0
2018-10-24 14:15:00,49.59,49.6,49.48,49.57,107103.0,39.2781,39.286,39.191,39.2623,107103.0
2018-10-24 14:20:00,49.58,49.73,49.53,49.71,115853.0,39.2702,39.389,39.2306,39.3732,115853.0
2018-10-24 14:25:00,49.71,49.82,49.61,49.73,135839.0,39.3732,39.4603,39.294,39.389,135839.0
2018-10-24 14:30:00,49.73,49.82,49.66,49.73,376312.0,39.389,39.4603,39.3336,39.389,376312.0
2018-10-24 14:35:00,49.73,49.82,49.67,49.71,545443.0,39.389,39.4603,39.3415,39.3732,545443.0
2018-10-24 14:40:00,49.72,49.73,49.49,49.5,152053.0,39.3811,39.389,39.1989,39.2068,152053.0
2018-10-24 14:45:00,49.5,49.56,49.33,49.55,163236.0,39.2068,39.2544,39.0722,39.2464,163236.0
2018-10-24 14:50:00,49.55,49.56,49.39,49.43,95692.0,39.2464,39.2544,39.1197,39.1514,95692.0
2018-10-24 14:55:00,49.43,49.59,49.42,49.55,89091.0,39.1514,39.2781,39.1435,39.2464,89091.0
2018-10-24 15:00:00,49.55,49.55,49.35,49.39,161901.0,39.2464,39.2464,39.088,39.1197,161901.0
2018-10-24 15:05:00,49.38,49.52,49.37,49.45,99517.0,39.1118,39.2227,39.1039,39.1672,99517.0
2018-10-24 15:10:00,49.45,49.52,49.42,49.47,212161.0,39.1672,39.2227,39.1435,39.1831,212161.0
2018-10-24 15:15:00,49.47,49.54,49.43,49.46,92773.0,39.1831,39.2385,39.1514,39.1752,92773.0
2018-10-24 15:20:00,49.47,49.47,49.34,49.35,102959.0,39.1831,39.1831,39.0801,39.088,102959.0
2018-10-24 15:25:00,49.35,49.43,49.27,49.3,113219.0,39.088,39.1514,39.0247,39.0484,113219.0
2018-10-24 15:30:00,49.3,49.38,49.27,49.32,167561.0,39.0484,39.1118,39.0247,39.0643,167561.0
2018-10-24 15:35:00,49.31,49.54,49.31,49.45,218784.0,39.0563,39.2385,39.0563,39.1672,218784.0
2018-10-24 15:40:00,49.44,49.47,49.21,49.22,313383.0,39.1593,39.1831,38.9771,38.9851,313383.0
2018-10-24 15:45:00,49.22,49.22,48.95,49.02,626893.0,38.9851,38.9851,38.7712,38.8266,626893.0
2018-10-24 15:50:00,49.01,49.04,48.9,48.98,510162.0,38.8187,38.8425,38.7316,38.795,510162.0
2018-10-24 15:55:00,48.98,49.03,48.67,48.84,840741.0,38.795,38.8346,38.5494,38.6841,840741.0
2018-10-25 09:30:00,48.99,49.21,46.94,47.93,751026.0,38.8029,38.9771,37.1792,37.9633,751026.0
2018-10-25 09:35:00,47.89,48.0,47.08,47.42,336857.0,37.9316,38.0188,37.2901,37.5594,336857.0
2018-10-25 09:40:00,47.45,47.87,47.26,47.3,214921.0,37.5831,37.9158,37.4326,37.4643,214921.0
2018-10-25 09:45:00,47.3,47.78,47.07,47.73,305399.0,37.4643,37.8445,37.2821,37.8049,305399.0
2018-10-25 09:50:00,47.73,48.24,47.6,47.68,239298.0,37.8049,38.2088,37.7019,37.7653,239298.0
2018-10-25 09:55:00,47.72,47.79,47.56,47.72,188801.0,37.797,37.8524,37.6702,37.797,188801.0
2018-10-25 10:00:00,47.72,48.18,47.63,47.94,197535.0,37.797,38.1613,37.7257,37.9712,197535.0
2018-10-25 10:05:00,47.94,48.06,47.94,47.96,175043.0,37.9712,38.0663,37.9712,37.9871,175043.0
2018-10-25 10:10:00,47.99,48.15,47.95,48.0,369869.0,38.0108,38.1376,37.9791,38.0188,369869.0
2018-10-25 10:15:00,48.0,48.03,47.8,47.93,197469.0,38.0188,38.0425,37.8603,37.9633,197469.0
2018-10-25 10:20:00,47.95,48.03,47.82,47.92,120297.0,37.9791,38.0425,37.8762,37.9554,120297.0
2018-10-25 10:25:00,47.92,48.31,47.9,48.15,234727.0,37.9554,38.2643,37.9395,38.1376,234727.0
2018-10-25 10:30:00,48.15,48.5,48.14,48.47,101175.0,38.1376,38.4148,38.1296,38.391,101175.0
2018-10-25 10:35:00,48.5,48.71,48.41,48.49,204134.0,38.4148,38.5811,38.3435,38.4069,204134.0
2018-10-25 10:40:00,48.49,48.59,48.36,48.55,266809.0,38.4069,38.4861,38.3039,38.4544,266809.0
2018-10-25 10:45:00,48.55,48.94,48.55,48.86,212813.0,38.4544,38.7633,38.4544,38.6999,212813.0
2018-10-25 10:50:00,48.84,48.95,48.5,48.52,188893.0,38.6841,38.7712,38.4148,38.4306,188893.0
2018-10-25 10:55:00,48.55,48.73,48.5,48.58,152360.0,38.4544,38.597,38.4148,38.4781,152360.0
2018-10-25 11:00:00,48.56,48.64,48.42,48.62,158530.0,38.4623,38.5257,38.3514,38.5098,158530.0
2018-10-25 11:05:00,48.63,48.87,48.52,48.71,212496.0,38.5177,38.7078,38.4306,38.5811,212496.0
2018-10-25 11:10:00,48.71,48.78,48.57,48.7,226974.0,38.5811,38.6366,38.4702,38.5732,226974.0
2018-10-25 11:15:00,48.7,48.99,48.69,48.91,299136.0,38.5732,38.8029,38.5653,38.7395,299136.0
2018-10-25 11:20:00,48.91,49.24,48.86,48.95,176895.0,38.7395,39.0009,38.6999,38.7712,176895.0
2018-10-25 11:25:00,48.95,49.24,48.9,49.18,964478.0,38.7712,39.0009,38.7316,38.9534,964478.0
2018-10-25 11:30:00,49.19,49.23,48.93,49.04,175057.0,38.9613,38.993,38.7554,38.8425,175057.0
2018-10-25 11:35:00,49.03,49.24,49.0,49.16,195235.0,38.8346,39.0009,38.8108,38.9375,195235.0
2018-10-25 11:40:00,49.17,49.23,49.1,49.14,106392.0,38.9455,38.993,38.89,38.9217,106392.0
2018-10-25 11:45:00,49.15,49.49,49.14,49.48,204114.0,38.9296,39.1989,38.9217,39.191,204114.0
2018-10-25 11:50:00,49.48,49.66,49.38,49.52,201903.0,39.191,39.3336,39.1118,39.2227,201903.0
2018-10-25 11:55:00,49.51,49.72,49.5,49.52,176745.0,39.2148,39.3811,39.2068,39.2227,176745.0
2018-10-25 12:00:00,49.52,49.78,49.51,49.71,124768.0,39.2227,39.4286,39.2148,39.3732,124768.0
2018-10-25 12:05:00,49.73,50.08,49.71,49.99,244912.0,39.389,39.6662,39.3732,39.5949,244912.0
2018-10-25 12:10:00,49.98,50.22,49.97,50.12,274150.0,39.587,39.7771,39.5791,39.6979,274150.0
2018-10-25 12:15:00,50.13,50.16,50.05,50.1,277978.0,39.7058,39.7296,39.6425,39.6821,277978.0
2018-10-25 12:20:00,50.1,50.12,50.02,50.07,194680.0,39.6821,39.6979,39.6187,39.6583,194680.0
2018-10-25 12:25:00,50.06,50.19,50.04,50.16,112731.0,39.6504,39.7534,39.6345,39.7296,112731.0
2018-10-25 12:30:00,50.15,50.37,50.09,50.2,167057.0,39.7217,39.8959,39.6742,39.7613,167057.0
2018-10-25 12:35:00,50.2,50.28,50.02,50.13,112003.0,39.7613,39.8246,39.6187,39.7058,112003.0
2018-10-25 12:40:00,50.13,50.15,49.89,49.9,137650.0,39.7058,39.7217,39.5157,39.5237,137650.0
2018-10-25 12:45:00,49.9,49.93,49.74,49.75,140906.0,39.5237,39.5474,39.3969,39.4049,140906.0
2018-10-25 12:50:00,49.76,49.8,49.71,49.73,120595.0,39.4128,39.4445,39.3732,39.389,120595.0
2018-10-25 12:55:00,49.73,49.86,49.66,49.79,94749.0,39.389,39.492,39.3336,39.4365,94749.0
2018-10-25 13:00:00,49.83,49.85,49.64,49.81,137207.0,39.4682,39.4841,39.3177,39.4524,137207.0
2018-10-25 13:05:00,49.81,49.82,49.71,49.75,82631.0,39.4524,39.4603,39.3732,39.4049,82631.0
2018-10-25 13:10:00,49.75,49.76,49.68,49.7,152915.0,39.4049,39.4128,39.3494,39.3652,152915.0
2018-10-25 13:15:00,49.7,49.72,49.61,49.69,62407.0,39.3652,39.3811,39.294,39.3573,62407.0
2018-10-25 13:20:00,49.69,49.7,49.63,49.69,68340.0,39.3573,39.3652,39.3098,39.3573,68340.0
2018-10-25 13:25:00,49.68,49.94,49.68,49.94,57084.0,39.3494,39.5553,39.3494,39.5553,57084.0
2018-10-25 13:30:00,49.93,49.99,49.91,49.93,75800.0,39.5474,39.5949,39.5316,39.5474,75800.0
2018-10-25 13:35:00,49.93,50.02,49.87,49.88,65866.0,39.5474,39.6187,39.4999,39.5078,65866.0
2018-10-25 13:40:00,49.87,49.87,49.74,49.77,56722.0,39.4999,39.4999,39.3969,39.4207,56722.0
2018-10-25 13:45:00,49.74,49.77,49.65,49.75,70494.0,39.3969,39.4207,39.3256,39.4049,70494.0
2018-10-25 13:50:00,49.76,49.89,49.74,49.75,74346.0,39.4128,39.5157,39.3969,39.4049,74346.0
2018-10-25 13:55:00,49.75,49.77,49.7,49.73,68804.0,39.4049,39.4207,39.3652,39.389,68804.0
2018-10-25 14:00:00,49.75,49.78,49.75,49.75,98390.0,39.4049,39.4286,39.4049,39.4049,98390.0
2018-10-25 14:05:00,49.76,49.78,49.75,49.75,113151.0,39.4128,39.4286,39.4049,39.4049,113151.0
2018-10-25 14:10:00,49.75,49.76,49.72,49.74,136566.0,39.4049,39.4128,39.3811,39.3969,136566.0
2018-10-25 14:15:00,49.75,49.76,49.54,49.57,155687.0,39.4049,39.4128,39.2385,39.2623,155687.0
2018-10-25 14:20:00,49.57,49.58,49.35,49.39,163882.0,39.2623,39.2702,39.088,39.1197,163882.0
2018-10-25 14:25:00,49.38,49.71,49.38,49.65,98394.0,39.1118,39.3732,39.1118,39.3256,98394.0
2018-10-25 14:30:00,49.63,49.86,49.62,49.83,101904.0,39.3098,39.492,39.3019,39.4682,101904.0
2018-10-25 14:35:00,49.83,49.84,49.74,49.75,72891.0,39.4682,39.4761,39.3969,39.4049,72891.0
2018-10-25 14:40:00,49.75,49.86,49.74,49.82,117307.0,39.4049,39.492,39.3969,39.4603,117307.0
2018-10-25 14:45:00,49.83,49.92,49.82,49.85,95933.0,39.4682,39.5395,39.4603,39.4841,95933.0
2018-10-25 14:50:00,49.85,49.88,49.78,49.79,87191.0,39.4841,39.5078,39.4286,39.4365,87191.0
2018-10-25 14:55:00,49.78,49.84,49.73,49.74,65786.0,39.4286,39.4761,39.389,39.3969,65786.0
2018-10-25 15:00:00,49.75,49.84,49.69,49.78,125275.0,39.4049,39.4761,39.3573,39.4286,125275.0
2018-10-25 15:05:00,49.78,49.82,49.51,49.57,124056.0,39.4286,39.4603,39.2148,39.2623,124056.0
2018-10-25 15:10:00,49.59,49.59,49.48,49.58,85754.0,39.2781,39.2781,39.191,39.2702,85754.0
2018-10-25 15:15:00,49.58,49.63,49.55,49.61,66210.0,39.2702,39.3098,39.2464,39.294,66210.0
2018-10-25 15:20:00,49.61,49.64,49.5,49.5,131192.0,39.294,39.3177,39.2068,39.2068,131192.0
2018-10-25 15:25:00,49.51,49.51,49.35,49.41,85991.0,39.2148,39.2148,39.088,39.1356,85991.0
2018-10-25 15:30:00,49.41,49.44,49.18,49.23,136716.0,39.1356,39.1593,38.9534,38.993,136716.0
2018-10-25 15:35:00,49.24,49.33,49.21,49.25,132147.0,39.0009,39.0722,38.9771,39.0088,132147.0
2018-10-25 15:40:00,49.25,49.32,49.09,49.14,170890.0,39.0088,39.0643,38.8821,38.9217,170890.0
2018-10-25 15:45:00,49.15,49.23,49.07,49.18,197960.0,38.9296,38.993,38.8663,38.9534,197960.0
2018-10-25 15:50:00,49.17,49.17,48.99,49.13,245028.0,38.9455,38.9455,38.8029,38.9138,245028.0
2018-10-25 15:55:00,49.13,49.23,49.06,49.21,383184.0,38.9138,38.993,38.8583,38.9771,383184.0
2018-10-26 09:30:00,49.21,49.37,49.03,49.08,240158.0,38.9771,39.1039,38.8346,38.8742,240158.0
2018-10-26 09:35:00,49.09,49.49,49.08,49.21,105632.0,38.8821,39.1989,38.8742,38.9771,105632.0
2018-10-26 09:40:00,49.19,49.33,49.06,49.12,95018.0,38.9613,39.0722,38.8583,38.9059,95018.0
2018-10-26 09:45:00,49.15,49.3,49.13,49.16,132587.0,38.9296,39.0484,38.9138,38.9375,132587.0
2018-10-26 09:50:00,49.14,49.2,49.04,49.05,107667.0,38.9217,38.9692,38.8425,38.8504,107667.0
2018-10-26 09:55:00,49.06,49.28,48.97,49.28,124767.0,38.8583,39.0326,38.787,39.0326,124767.0
2018-10-26 10:00:00,49.28,49.33,49.01,49.01,120221.0,39.0326,39.0722,38.8187,38.8187,120221.0
2018-10-26 10:05:00,49.0,49.02,48.79,48.91,98285.0,38.8108,38.8266,38.6445,38.7395,98285.0
2018-10-26 10:10:00,48.91,49.25,48.91,49.25,127656.0,38.7395,39.0088,38.7395,39.0088,127656.0
2018-10-26 10:15:00,49.24,49.31,49.11,49.15,114325.0,39.0009,39.0563,38.8979,38.9296,114325.0
2018-10-26 10:20:00,49.15,49.34,49.09,49.27,74574.0,38.9296,39.0801,38.8821,39.0247,74574.0
2018-10-26 10:25:00,49.28,49.49,49.22,49.22,118788.0,39.0326,39.1989,38.9851,38.9851,118788.0
2018-10-26 10:30:00,49.22,49.38,49.1,49.3,152782.0,38.9851,39.1118,38.89,39.0484,152782.0
2018-10-26 10:35:00,49.3,49.51,49.29,49.47,201808.0,39.0484,39.2148,39.0405,39.1831,201808.0
2018-10-26 10:40:00,49.47,49.62,49.46,49.57,154077.0,39.1831,39.3019,39.1752,39.2623,154077.0
2018-10-26 10:45:00,49.57,49.81,49.51,49.8,142342.0,39.2623,39.4524,39.2148,39.4445,142342.0
2018-10-26 10:50:00,49.8,49.92,49.76,49.84,151864.0,39.4445,39.5395,39.4128,39.4761,151864.0
2018-10-26 10:55:00,49.85,49.86,49.41,49.42,118565.0,39.4841,39.492,39.1356,39.1435,118565.0
2018-10-26 11:00:00,49.42,49.7,49.4,49.69,135330.0,39.1435,39.3652,39.1276,39.3573,135330.0
2018-10-26 11:05:00,49.69,49.72,49.61,49.68,94006.0,39.3573,39.3811,39.294,39.3494,94006.0
2018-10-26 11:10:00,49.68,49.73,49.6,49.67,150655.0,39.3494,39.389,39.286,39.3415,150655.0
2018-10-26 11:15:00,49.67,49.94,49.66,49.77,299605.0,39.3415,39.5553,39.3336,39.4207,299605.0
2018-10-26 11:20:00,49.77,50.0,49.76,49.98,160964.0,39.4207,39.6029,39.4128,39.587,160964.0
2018-10-26 11:25:00,49.98,50.15,49.91,50.11,275405.0,39.587,39.7217,39.5316,39.69,275405.0
2018-10-26 11:30:00,50.11,50.29,50.11,50.27,171358.0,39.69,39.8326,39.69,39.8167,171358.0
2018-10-26 11:35:00,50.28,50.31,50.05,50.08,122595.0,39.8246,39.8484,39.6425,39.6662,122595.0
2018-10-26 11:40:00,50.1,50.15,50.0,50.13,175177.0,39.6821,39.7217,39.6029,39.7058,175177.0
2018-10-26 11:45:00,50.13,50.34,50.07,50.33,205516.0,39.7058,39.8722,39.6583,39.8642,205516.0
2018-10-26 11:50:00,50.34,50.49,50.28,50.41,213261.0,39.8722,39.991,39.8246,39.9276,213261.0
2018-10-26 11:55:00,50.42,50.65,50.41,50.5,156652.0,39.9355,40.1177,39.9276,39.9989,156652.0
2018-10-26 12:00:00,50.49,50.55,50.42,50.53,136093.0,39.991,40.0385,39.9355,40.0227,136093.0
2018-10-26 12:05:00,50.53,50.67,50.52,50.57,145841.0,40.0227,40.1335,40.0147,40.0543,145841.0
2018-10-26 12:10:00,50.58,50.63,50.44,50.63,167304.0,40.0623,40.1019,39.9514,40.1019,167304.0
2018-10-26 12:15:00,50.64,50.8,50.59,50.79,247561.0,40.1098,40.2365,40.0702,40.2286,247561.0
2018-10-26 12:20:00,50.79,50.9,50.77,50.79,131426.0,40.2286,40.3157,40.2127,40.2286,131426.0
2018-10-26 12:25:00,50.78,50.87,50.78,50.83,79690.0,40.2207,40.292,40.2207,40.2603,79690.0
2018-10-26 12:30:00,50.84,51.01,50.77,50.83,167678.0,40.2682,40.4028,40.2127,40.2603,167678.0
2018-10-26 12:35:00,50.83,50.84,50.7,50.75,64112.0,40.2603,40.2682,40.1573,40.1969,64112.0
2018-10-26 12:40:00,50.75,50.96,50.72,50.95,79319.0,40.1969,40.3632,40.1731,40.3553,79319.0
2018-10-26 12:45:00,50.95,51.04,50.89,51.03,101528.0,40.3553,40.4266,40.3078,40.4187,101528.0
2018-10-26 12:50:00,51.03,51.04,50.89,50.94,92653.0,40.4187,40.4266,40.3078,40.3474,92653.0
2018-10-26 12:55:00,50.95,50.98,50.82,50.86,59704.0,40.3553,40.3791,40.2524,40.284,59704.0
2018-10-26 13:00:00,50.86,50.99,50.85,50.99,67074.0,40.284,40.387,40.2761,40.387,67074.0
2018-10-26 13:05:00,51.0,51.06,50.88,50.89,101043.0,40.3949,40.4424,40.2999,40.3078,101043.0
2018-10-26 13:10:00,50.88,50.95,50.81,50.86,94775.0,40.2999,40.3553,40.2444,40.284,94775.0
2018-10-26 13:15:00,50.85,50.88,50.7,50.78,61424.0,40.2761,40.2999,40.1573,40.2207,61424.0
2018-10-26 13:20:00,50.78,50.78,50.64,50.72,75846.0,40.2207,40.2207,40.1098,40.1731,75846.0
2018-10-26 13:25:00,50.73,50.76,50.62,50.64,75929.0,40.1811,40.2048,40.0939,40.1098,75929.0
2018-10-26 13:30:00,50.64,50.66,50.5,50.53,71386.0,40.1098,40.1256,39.9989,40.0227,71386.0
2018-10-26 13:35:00,50.53,50.61,50.47,50.54,52193.0,40.0227,40.086,39.9751,40.0306,52193.0
2018-10-26 13:40:00,50.54,50.74,50.53,50.71,53462.0,40.0306,40.189,40.0227,40.1652,53462.0
2018-10-26 13:45:00,50.71,50.71,50.57,50.65,50860.0,40.1652,40.1652,40.0543,40.1177,50860.0
2018-10-26 13:50:00,50.65,50.69,50.53,50.68,51103.0,40.1177,40.1494,40.0227,40.1415,51103.0
2018-10-26 13:55:00,50.69,50.76,50.68,50.72,57719.0,40.1494,40.2048,40.1415,40.1731,57719.0
2018-10-26 14:00:00,50.71,50.76,50.49,50.57,76774.0,40.1652,40.2048,39.991,40.0543,76774.0
2018-10-26 14:05:00,50.56,50.58,50.46,50.51,55262.0,40.0464,40.0623,39.9672,40.0068,55262.0
2018-10-26 14:10:00,50.5,50.55,50.31,50.38,64045.0,39.9989,40.0385,39.8484,39.9038,64045.0
2018-10-26 14:15:00,50.38,50.41,50.26,50.28,57385.0,39.9038,39.9276,39.8088,39.8246,57385.0
2018-10-26 14:20:00,50.29,50.38,50.17,50.29,68375.0,39.8326,39.9038,39.7375,39.8326,68375.0
2018-10-26 14:25:00,50.29,50.37,50.21,50.22,93622.0,39.8326,39.8959,39.7692,39.7771,93622.0
2018-10-26 14:30:00,50.23,50.29,50.21,50.25,72047.0,39.785,39.8326,39.7692,39.8009,72047.0
2018-10-26 14:35:00,50.25,50.44,50.24,50.35,79340.0,39.8009,39.9514,39.793,39.8801,79340.0
2018-10-26 14:40:00,50.35,50.4,50.18,50.22,79162.0,39.8801,39.9197,39.7454,39.7771,79162.0
2018-10-26 14:45:00,50.22,50.34,50.21,50.3,244526.0,39.7771,39.8722,39.7692,39.8405,244526.0
2018-10-26 14:50:00,50.3,50.37,50.22,50.28,114568.0,39.8405,39.8959,39.7771,39.8246,114568.0
2018-10-26 14:55:00,50.29,50.3,50.06,50.12,115634.0,39.8326,39.8405,39.6504,39.6979,115634.0
2018-10-26 15:00:00,50.12,50.15,49.95,50.14,169962.0,39.6979,39.7217,39.5633,39.7138,169962.0
2018-10-26 15:05:00,50.14,50.32,50.08,50.31,180777.0,39.7138,39.8563,39.6662,39.8484,180777.0
2018-10-26 15:10:00,50.3,50.36,50.13,50.28,100123.0,39.8405,39.888,39.7058,39.8246,100123.0
2018-10-26 15:15:00,50.27,50.48,50.26,50.47,119474.0,39.8167,39.9831,39.8088,39.9751,119474.0
2018-10-26 15:20:00,50.46,50.62,50.43,50.48,156210.0,39.9672,40.0939,39.9435,39.9831,156210.0
2018-10-26 15:25:00,50.48,50.57,50.41,50.51,107906.0,39.9831,40.0543,39.9276,40.0068,107906.0
2018-10-26 15:30:00,50.5,50.5,50.23,50.29,189961.0,39.9989,39.9989,39.785,39.8326,189961.0
2018-10-26 15:35:00,50.3,50.49,50.25,50.35,160927.0,39.8405,39.991,39.8009,39.8801,160927.0
2018-10-26 15:40:00,50.34,50.41,50.28,50.3,293036.0,39.8722,39.9276,39.8246,39.8405,293036.0
2018-10-26 15:45:00,50.3,50.63,50.3,50.5,299936.0,39.8405,40.1019,39.8405,39.9989,299936.0
2018-10-26 15:50:00,50.5,50.7,50.49,50.52,291429.0,39.9989,40.1573,39.991,40.0147,291429.0
2018-10-26 15:55:00,50.51,50.51,50.22,50.39,536245.0,40.0068,40.0068,39.7771,39.9118,536245.0
2018-10-29 09:30:00,51.18,51.21,50.72,50.92,166253.0,40.5375,40.5613,40.1731,40.3316,166253.0
2018-10-29 09:35:00,50.96,51.05,50.62,50.64,75626.0,40.3632,40.4345,40.0939,40.1098,75626.0
2018-10-29 09:40:00,50.64,50.75,50.53,50.67,91126.0,40.1098,40.1969,40.0227,40.1335,91126.0
2018-10-29 09:45:00,50.68,50.69,50.44,50.46,83663.0,40.1415,40.1494,39.9514,39.9672,83663.0
2018-10-29 09:50:00,50.45,50.51,50.38,50.46,56140.0,39.9593,40.0068,39.9038,39.9672,56140.0
2018-10-29 09:55:00,50.46,50.68,50.45,50.67,77209.0,39.9672,40.1415,39.9593,40.1335,77209.0
2018-10-29 10:00:00,50.67,50.8,50.66,50.7,99057.0,40.1335,40.2365,40.1256,40.1573,99057.0
2018-10-29 10:05:00,50.69,50.74,50.49,50.5,65500.0,40.1494,40.189,39.991,39.9989,65500.0
2018-10-29 10:10:00,50.48,50.51,50.43,50.48,52711.0,39.9831,40.0068,39.9435,39.9831,52711.0
2018-10-29 10:15:00,50.48,50.53,50.44,50.53,103710.0,39.9831,40.0227,39.9514,40.0227,103710.0
2018-10-29 10:20:00,50.53,50.61,50.47,50.49,57511.0,40.0227,40.086,39.9751,39.991,57511.0
2018-10-29 10:25:00,50.49,50.54,50.43,50.46,74086.0,39.991,40.0306,39.9435,39.9672,74086.0
2018-10-29 10:30:00,50.46,50.58,50.45,50.46,112490.0,39.9672,40.0623,39.9593,39.9672,112490.0
2018-10-29 10:35:00,50.45,50.5,50.34,50.47,94975.0,39.9593,39.9989,39.8722,39.9751,94975.0
2018-10-29 10:40:00,50.46,50.49,50.39,50.46,50991.0,39.9672,39.991,39.9118,39.9672,50991.0
2018-10-29 10:45:00,50.46,50.46,50.27,50.39,63205.0,39.9672,39.9672,39.8167,39.9118,63205.0
2018-10-29 10:50:00,50.38,50.56,50.37,50.55,151990.0,39.9038,40.0464,39.8959,40.0385,151990.0
2018-10-29 10:55:00,50.55,50.65,50.44,50.61,164380.0,40.0385,40.1177,39.9514,40.086,164380.0
2018-10-29 11:00:00,50.61,50.64,50.46,50.46,110582.0,40.086,40.1098,39.9672,39.9672,110582.0
2018-10-29 11:05:00,50.45,50.48,50.38,50.39,50646.0,39.9593,39.9831,39.9038,39.9118,50646.0
2018-10-29 11:10:00,50.38,50.46,50.27,50.27,59975.0,39.9038,39.9672,39.8167,39.8167,59975.0
2018-10-29 11:15:00,50.27,50.3,50.18,50.23,52857.0,39.8167,39.8405,39.7454,39.785,52857.0
2018-10-29 11:20:00,50.22,50.28,50.1,50.16,66191.0,39.7771,39.8246,39.6821,39.7296,66191.0
2018-10-29 11:25:00,50.16,50.25,50.09,50.25,101587.0,39.7296,39.8009,39.6742,39.8009,101587.0
2018-10-29 11:30:00,50.26,50.33,50.18,50.18,156581.0,39.8088,39.8642,39.7454,39.7454,156581.0
2018-10-29 11:35:00,50.19,50.27,50.14,50.23,58030.0,39.7534,39.8167,39.7138,39.785,58030.0
2018-10-29 11:40:00,50.22,50.24,50.16,50.19,64280.0,39.7771,39.793,39.7296,39.7534,64280.0
2018-10-29 11:45:00,50.19,50.24,50.11,50.12,36289.0,39.7534,39.793,39.69,39.6979,36289.0
2018-10-29 11:50:00,50.12,50.12,50.04,50.04,223094.0,39.6979,39.6979,39.6345,39.6345,223094.0
2018-10-29 11:55:00,50.04,50.13,49.97,49.98,77675.0,39.6345,39.7058,39.5791,39.587,77675.0
2018-10-29 12:00:00,49.97,50.09,49.93,50.08,79015.0,39.5791,39.6742,39.5474,39.6662,79015.0
2018-10-29 12:05:00,50.08,50.09,49.94,49.98,70675.0,39.6662,39.6742,39.5553,39.587,70675.0
2018-10-29 12:10:00,49.99,50.05,49.95,50.05,51027.0,39.5949,39.6425,39.5633,39.6425,51027.0
2018-10-29 12:15:00,50.04,50.12,49.98,50.01,72746.0,39.6345,39.6979,39.587,39.6108,72746.0
2018-10-29 12:20:00,50.02,50.06,49.95,50.06,88382.0,39.6187,39.6504,39.5633,39.6504,88382.0
2018-10-29 12:25:00,50.05,50.07,49.9,49.94,91997.0,39.6425,39.6583,39.5237,39.5553,91997.0
2018-10-29 12:30:00,49.94,49.95,49.87,49.88,58796.0,39.5553,39.5633,39.4999,39.5078,58796.0
2018-10-29 12:35:00,49.89,49.93,49.81,49.85,58795.0,39.5157,39.5474,39.4524,39.4841,58795.0
2018-10-29 12:40:00,49.86,49.91,49.83,49.84,65416.0,39.492,39.5316,39.4682,39.4761,65416.0
2018-10-29 12:45:00,49.84,49.91,49.76,49.82,106225.0,39.4761,39.5316,39.4128,39.4603,106225.0
2018-10-29 12:50:00,49.83,49.96,49.83,49.89,67165.0,39.4682,39.5712,39.4682,39.5157,67165.0
2018-10-29 12:55:00,49.88,49.91,49.76,49.87,110985.0,39.5078,39.5316,39.4128,39.4999,110985.0
2018-10-29 13:00:00,49.87,50.02,49.86,50.01,79215.0,39.4999,39.6187,39.492,39.6108,79215.0
2018-10-29 13:05:00,50.0,50.06,49.92,50.06,44388.0,39.6029,39.6504,39.5395,39.6504,44388.0
2018-10-29 13:10:00,50.05,50.11,50.0,50.11,56993.0,39.6425,39.69,39.6029,39.69,56993.0
2018-10-29 13:15:00,50.1,50.13,50.03,50.07,48427.0,39.6821,39.7058,39.6266,39.6583,48427.0
2018-10-29 13:20:00,50.06,50.09,49.94,49.98,41899.0,39.6504,39.6742,39.5553,39.587,41899.0
2018-10-29 13:25:00,49.97,50.0,49.91,49.92,37699.0,39.5791,39.6029,39.5316,39.5395,37699.0
2018-10-29 13:30:00,49.91,50.05,49.91,50.02,53776.0,39.5316,39.6425,39.5316,39.6187,53776.0
2018-10-29 13:35:00,50.02,50.03,49.92,49.96,46128.0,39.6187,39.6266,39.5395,39.5712,46128.0
2018-10-29 13:40:00,49.96,50.03,49.9,50.01,79091.0,39.5712,39.6266,39.5237,39.6108,79091.0
2018-10-29 13:45:00,50.01,50.05,49.99,50.04,79851.0,39.6108,39.6425,39.5949,39.6345,79851.0
2018-10-29 13:50:00,50.05,50.13,50.01,50.04,65318.0,39.6425,39.7058,39.6108,39.6345,65318.0
2018-10-29 13:55:00,50.03,50.05,49.97,49.97,46337.0,39.6266,39.6425,39.5791,39.5791,46337.0
2018-10-29 14:00:00,49.97,49.97,49.66,49.75,110426.0,39.5791,39.5791,39.3336,39.4049,110426.0
2018-10-29 14:05:00,49.74,49.79,49.7,49.77,79379.0,39.3969,39.4365,39.3652,39.4207,79379.0
2018-10-29 14:10:00,49.77,49.77,49.64,49.69,158168.0,39.4207,39.4207,39.3177,39.3573,158168.0
2018-10-29 14:15:00,49.68,49.73,49.63,49.68,81325.0,39.3494,39.389,39.3098,39.3494,81325.0
2018-10-29 14:20:00,49.67,49.74,49.64,49.73,61760.0,39.3415,39.3969,39.3177,39.389,61760.0
2018-10-29 14:25:00,49.73,49.78,49.63,49.64,65583.0,39.389,39.4286,39.3098,39.3177,65583.0
2018-10-29 14:30:00,49.64,49.69,49.59,49.64,55025.0,39.3177,39.3573,39.2781,39.3177,55025.0
2018-10-29 14:35:00,49.64,49.67,49.56,49.57,62242.0,39.3177,39.3415,39.2544,39.2623,62242.0
2018-10-29 14:40:00,49.57,49.71,49.55,49.65,95177.0,39.2623,39.3732,39.2464,39.3256,95177.0
2018-10-29 14:45:00,49.65,49.67,49.59,49.65,80116.0,39.3256,39.3415,39.2781,39.3256,80116.0
2018-10-29 14:50:00,49.64,49.66,49.51,49.57,90997.0,39.3177,39.3336,39.2148,39.2623,90997.0
2018-10-29 14:55:00,49.57,49.64,49.57,49.64,103267.0,39.2623,39.3177,39.2623,39.3177,103267.0
2018-10-29 15:00:00,49.64,49.67,49.57,49.62,215374.0,39.3177,39.3415,39.2623,39.3019,215374.0
2018-10-29 15:05:00,49.61,49.65,49.56,49.65,159140.0,39.294,39.3256,39.2544,39.3256,159140.0
2018-10-29 15:10:00,49.65,49.67,49.47,49.51,191285.0,39.3256,39.3415,39.1831,39.2148,191285.0
2018-10-29 15:15:00,49.5,49.66,49.44,49.64,165020.0,39.2068,39.3336,39.1593,39.3177,165020.0
2018-10-29 15:20:00,49.64,49.64,49.44,49.49,160767.0,39.3177,39.3177,39.1593,39.1989,160767.0
2018-10-29 15:25:00,49.49,49.62,49.48,49.6,188584.0,39.1989,39.3019,39.191,39.286,188584.0
2018-10-29 15:30:00,49.59,49.67,49.51,49.66,294734.0,39.2781,39.3415,39.2148,39.3336,294734.0
2018-10-29 15:35:00,49.65,49.66,49.47,49.52,265991.0,39.3256,39.3336,39.1831,39.2227,265991.0
2018-10-29 15:40:00,49.51,49.51,49.2,49.26,257074.0,39.2148,39.2148,38.9692,39.0167,257074.0
2018-10-29 15:45:00,49.25,49.69,49.2,49.59,271028.0,39.0088,39.3573,38.9692,39.2781,271028.0
2018-10-29 15:50:00,49.58,49.72,49.45,49.56,330922.0,39.2702,39.3811,39.1672,39.2544,330922.0
2018-10-29 15:55:00,49.56,49.7,49.45,49.69,517307.0,39.2544,39.3652,39.1672,39.3573,517307.0
2018-10-30 09:30:00,49.72,49.72,49.41,49.48,126356.0,39.3811,39.3811,39.1356,39.191,126356.0
2018-10-30 09:35:00,49.49,49.61,49.37,49.61,110073.0,39.1989,39.294,39.1039,39.294,110073.0
2018-10-30 09:40:00,49.61,49.83,49.57,49.81,61072.0,39.294,39.4682,39.2623,39.4524,61072.0
2018-10-30 09:45:00,49.81,49.82,49.68,49.75,83716.0,39.4524,39.4603,39.3494,39.4049,83716.0
2018-10-30 09:50:00,49.75,49.84,49.68,49.84,91147.0,39.4049,39.4761,39.3494,39.4761,91147.0
2018-10-30 09:55:00,49.84,50.0,49.78,49.92,141904.0,39.4761,39.6029,39.4286,39.5395,141904.0
2018-10-30 10:00:00,49.92,50.07,49.91,49.91,102957.0,39.5395,39.6583,39.5316,39.5316,102957.0
2018-10-30 10:05:00,49.92,49.98,49.87,49.89,78800.0,39.5395,39.587,39.4999,39.5157,78800.0
2018-10-30 10:10:00,49.88,50.02,49.84,50.01,71565.0,39.5078,39.6187,39.4761,39.6108,71565.0
2018-10-30 10:15:00,50.02,50.15,49.98,50.08,97582.0,39.6187,39.7217,39.587,39.6662,97582.0
2018-10-30 10:20:00,50.09,50.19,49.89,49.94,177062.0,39.6742,39.7534,39.5157,39.5553,177062.0
2018-10-30 10:25:00,49.93,49.93,49.72,49.74,80834.0,39.5474,39.5474,39.3811,39.3969,80834.0
2018-10-30 10:30:00,49.74,49.77,49.64,49.69,88853.0,39.3969,39.4207,39.3177,39.3573,88853.0
2018-10-30 10:35:00,49.68,49.68,49.47,49.57,101568.0,39.3494,39.3494,39.1831,39.2623,101568.0
2018-10-30 10:40:00,49.56,49.57,49.49,49.52,83809.0,39.2544,39.2623,39.1989,39.2227,83809.0
2018-10-30 10:45:00,49.52,49.61,49.47,49.57,70776.0,39.2227,39.294,39.1831,39.2623,70776.0
2018-10-30 10:50:00,49.56,49.6,49.51,49.56,115869.0,39.2544,39.286,39.2148,39.2544,115869.0
2018-10-30 10:55:00,49.55,49.64,49.5,49.52,91369.0,39.2464,39.3177,39.2068,39.2227,91369.0
2018-10-30 11:00:00,49.52,49.53,49.4,49.43,112460.0,39.2227,39.2306,39.1276,39.1514,112460.0
2018-10-30 11:05:00,49.44,49.57,49.43,49.56,93053.0,39.1593,39.2623,39.1514,39.2544,93053.0
2018-10-30 11:10:00,49.57,49.57,49.46,49.5,55175.0,39.2623,39.2623,39.1752,39.2068,55175.0
2018-10-30 11:15:00,49.51,49.52,49.43,49.52,60853.0,39.2148,39.2227,39.1514,39.2227,60853.0
2018-10-30 11:20:00,49.51,49.61,49.48,49.5,104979.0,39.2148,39.294,39.191,39.2068,104979.0
2018-10-30 11:25:00,49.5,49.8,49.49,49.76,184076.0,39.2068,39.4445,39.1989,39.4128,184076.0
2018-10-30 11:30:00,49.77,49.8,49.7,49.73,81268.0,39.4207,39.4445,39.3652,39.389,81268.0
2018-10-30 11:35:00,49.73,49.77,49.67,49.7,61951.0,39.389,39.4207,39.3415,39.3652,61951.0
2018-10-30 11:40:00,49.7,49.72,49.66,49.68,42486.0,39.3652,39.3811,39.3336,39.3494,42486.0
2018-10-30 11:45:00,49.68,49.72,49.64,49.7,83076.0,39.3494,39.3811,39.3177,39.3652,83076.0
2018-10-30 11:50:00,49.69,49.69,49.51,49.53,88179.0,39.3573,39.3573,39.2148,39.2306,88179.0
2018-10-30 11:55:00,49.53,49.54,49.48,49.51,69928.0,39.2306,39.2385,39.191,39.2148,69928.0
2018-10-30 12:00:00,49.52,49.7,49.51,49.65,59288.0,39.2227,39.3652,39.2148,39.3256,59288.0
2018-10-30 12:05:00,49.66,49.73,49.65,49.72,78372.0,39.3336,39.389,39.3256,39.3811,78372.0
2018-10-30 12:10:00,49.72,49.73,49.6,49.66,72878.0,39.3811,39.389,39.286,39.3336,72878.0
2018-10-30 12:15:00,49.66,49.7,49.59,49.64,61371.0,39.3336,39.3652,39.2781,39.3177,61371.0
2018-10-30 12:20:00,49.64,49.71,49.61,49.68,49323.0,39.3177,39.3732,39.294,39.3494,49323.0
2018-10-30 12:25:00,49.69,49.79,49.69,49.77,66264.0,39.3573,39.4365,39.3573,39.4207,66264.0
2018-10-30 12:30:00,49.77,49.77,49.64,49.66,58124.0,39.4207,39.4207,39.3177,39.3336,58124.0
2018-10-30 12:35:00,49.66,49.76,49.66,49.74,77125.0,39.3336,39.4128,39.3336,39.3969,77125.0
2018-10-30 12:40:00,49.74,49.77,49.66,49.7,52401.0,39.3969,39.4207,39.3336,39.3652,52401.0
2018-10-30 12:45:00,49.69,49.74,49.65,49.72,47018.0,39.3573,39.3969,39.3256,39.3811,47018.0
2018-10-30 12:50:00,49.71,49.74,49.66,49.66,54811.0,39.3732,39.3969,39.3336,39.3336,54811.0
2018-10-30 12:55:00,49.66,49.68,49.5,49.51,62952.0,39.3336,39.3494,39.2068,39.2148,62952.0
2018-10-30 13:00:00,49.5,49.59,49.48,49.55,54341.0,39.2068,39.2781,39.191,39.2464,54341.0
2018-10-30 13:05:00,49.55,49.6,49.53,49.58,43654.0,39.2464,39.286,39.2306,39.2702,43654.0
2018-10-30 13:10:00,49.57,49.58,49.49,49.5,64359.0,39.2623,39.2702,39.1989,39.2068,64359.0
2018-10-30 13:15:00,49.5,49.58,49.49,49.55,50247.0,39.2068,39.2702,39.1989,39.2464,50247.0
2018-10-30 13:20:00,49.54,49.62,49.52,49.56,59800.0,39.2385,39.3019,39.2227,39.2544,59800.0
2018-10-30 13:25:00,49.55,49.58,49.5,49.52,66217.0,39.2464,39.2702,39.2068,39.2227,66217.0
2018-10-30 13:30:00,49.51,49.58,49.46,49.48,57972.0,39.2148,39.2702,39.1752,39.191,57972.0
2018-10-30 13:35:00,49.48,49.52,49.45,49.51,57952.0,39.191,39.2227,39.1672,39.2148,57952.0
2018-10-30 13:40:00,49.51,49.62,49.46,49.6,61524.0,39.2148,39.3019,39.1752,39.286,61524.0
2018-10-30 13:45:00,49.61,49.67,49.61,49.66,38909.0,39.294,39.3415,39.294,39.3336,38909.0
2018-10-30 13:50:00,49.65,49.66,49.58,49.6,42599.0,39.3256,39.3336,39.2702,39.286,42599.0
2018-10-30 13:55:00,49.6,49.64,49.5,49.52,160814.0,39.286,39.3177,39.2068,39.2227,160814.0
2018-10-30 14:00:00,49.53,49.56,49.32,49.36,196344.0,39.2306,39.2544,39.0643,39.0959,196344.0
2018-10-30 14:05:00,49.36,49.36,49.24,49.25,112751.0,39.0959,39.0959,39.0009,39.0088,112751.0
2018-10-30 14:10:00,49.25,49.25,49.15,49.15,224755.0,39.0088,39.0088,38.9296,38.9296,224755.0
2018-10-30 14:15:00,49.14,49.16,49.08,49.09,140182.0,38.9217,38.9375,38.8742,38.8821,140182.0
2018-10-30 14:20:00,49.09,49.22,49.09,49.21,115103.0,38.8821,38.9851,38.8821,38.9771,115103.0
2018-10-30 14:25:00,49.22,49.32,49.18,49.24,86521.0,38.9851,39.0643,38.9534,39.0009,86521.0
2018-10-30 14:30:00,49.25,49.4,49.19,49.37,87448.0,39.0088,39.1276,38.9613,39.1039,87448.0
2018-10-30 14:35:00,49.37,49.4,49.32,49.34,63007.0,39.1039,39.1276,39.0643,39.0801,63007.0
2018-10-30 14:40:00,49.35,49.41,49.31,49.39,70972.0,39.088,39.1356,39.0563,39.1197,70972.0
2018-10-30 14:45:00,49.39,49.41,49.36,49.4,60643.0,39.1197,39.1356,39.0959,39.1276,60643.0
2018-10-30 14:50:00,49.39,49.58,49.38,49.56,85645.0,39.1197,39.2702,39.1118,39.2544,85645.0
2018-10-30 14:55:00,49.56,49.74,49.55,49.66,100396.0,39.2544,39.3969,39.2464,39.3336,100396.0
2018-10-30 15:00:00,49.67,49.69,49.52,49.57,69080.0,39.3415,39.3573,39.2227,39.2623,69080.0
2018-10-30 15:05:00,49.57,49.57,49.47,49.51,105034.0,39.2623,39.2623,39.1831,39.2148,105034.0
2018-10-30 15:10:00,49.51,49.78,49.5,49.77,235843.0,39.2148,39.4286,39.2068,39.4207,235843.0
2018-10-30 15:15:00,49.78,49.8,49.72,49.74,143813.0,39.4286,39.4445,39.3811,39.3969,143813.0
2018-10-30 15:20:00,49.74,49.8,49.69,49.75,97599.0,39.3969,39.4445,39.3573,39.4049,97599.0
2018-10-30 15:25:00,49.75,49.97,49.74,49.9,195437.0,39.4049,39.5791,39.3969,39.5237,195437.0
2018-10-30 15:30:00,49.9,49.97,49.86,49.95,141052.0,39.5237,39.5791,39.492,39.5633,141052.0
2018-10-30 15:35:00,49.95,49.98,49.87,49.88,135035.0,39.5633,39.587,39.4999,39.5078,135035.0
2018-10-30 15:40:00,49.88,49.95,49.87,49.91,146881.0,39.5078,39.5633,39.4999,39.5316,146881.0
2018-10-30 15:45:00,49.92,50.0,49.87,49.97,193064.0,39.5395,39.6029,39.4999,39.5791,193064.0
2018-10-30 15:50:00,49.97,50.06,49.96,50.04,263230.0,39.5791,39.6504,39.5712,39.6345,263230.0
2018-10-30 15:55:00,50.03,50.1,49.5,50.01,1436862.0,39.6266,39.6821,39.2068,39.6108,1436862.0
2018-10-31 09:30:00,50.43,50.49,50.11,50.21,160247.0,39.9435,39.991,39.69,39.7692,160247.0
2018-10-31 09:35:00,50.21,50.41,50.13,50.4,68150.0,39.7692,39.9276,39.7058,39.9197,68150.0
2018-10-31 09:40:00,50.42,50.65,50.4,50.64,81119.0,39.9355,40.1177,39.9197,40.1098,81119.0
2018-10-31 09:45:00,50.63,50.73,50.61,50.71,60841.0,40.1019,40.1811,40.086,40.1652,60841.0
2018-10-31 09:50:00,50.73,50.78,50.68,50.7,96451.0,40.1811,40.2207,40.1415,40.1573,96451.0
2018-10-31 09:55:00,50.7,50.71,50.54,50.56,78416.0,40.1573,40.1652,40.0306,40.0464,78416.0
2018-10-31 10:00:00,50.56,50.69,50.55,50.61,125697.0,40.0464,40.1494,40.0385,40.086,125697.0
2018-10-31 10:05:00,50.61,50.63,50.54,50.57,50984.0,40.086,40.1019,40.0306,40.0543,50984.0
2018-10-31 10:10:00,50.56,50.57,50.42,50.45,71717.0,40.0464,40.0543,39.9355,39.9593,71717.0
2018-10-31 10:15:00,50.45,50.62,50.43,50.55,196226.0,39.9593,40.0939,39.9435,40.0385,196226.0
2018-10-31 10:20:00,50.55,50.63,50.52,50.62,57207.0,40.0385,40.1019,40.0147,40.0939,57207.0
2018-10-31 10:25:00,50.62,50.73,50.62,50.68,87913.0,40.0939,40.1811,40.0939,40.1415,87913.0
2018-10-31 10:30:00,50.68,50.91,50.67,50.91,131508.0,40.1415,40.3236,40.1335,40.3236,131508.0
2018-10-31 10:35:00,50.9,50.91,50.78,50.81,129579.0,40.3157,40.3236,40.2207,40.2444,129579.0
2018-10-31 10:40:00,50.82,50.93,50.76,50.93,149856.0,40.2524,40.3395,40.2048,40.3395,149856.0
2018-10-31 10:45:00,50.92,50.94,50.77,50.81,110521.0,40.3316,40.3474,40.2127,40.2444,110521.0
2018-10-31 10:50:00,50.81,50.9,50.76,50.8,117301.0,40.2444,40.3157,40.2048,40.2365,117301.0
2018-10-31 10:55:00,50.79,50.83,50.71,50.72,72928.0,40.2286,40.2603,40.1652,40.1731,72928.0
2018-10-31 11:00:00,50.72,50.76,50.65,50.65,67587.0,40.1731,40.2048,40.1177,40.1177,67587.0
2018-10-31 11:05:00,50.65,50.75,50.65,50.69,57679.0,40.1177,40.1969,40.1177,40.1494,57679.0
2018-10-31 11:10:00,50.69,50.78,50.56,50.61,87021.0,40.1494,40.2207,40.0464,40.086,87021.0
2018-10-31 11:15:00,50.61,50.66,50.59,50.62,72375.0,40.086,40.1256,40.0702,40.0939,72375.0
2018-10-31 11:20:00,50.62,50.71,50.61,50.7,36207.0,40.0939,40.1652,40.086,40.1573,36207.0
2018-10-31 11:25:00,50.69,50.74,50.67,50.67,38202.0,40.1494,40.189,40.1335,40.1335,38202.0
2018-10-31 11:30:00,50.67,50.67,50.54,50.54,64258.0,40.1335,40.1335,40.0306,40.0306,64258.0
2018-10-31 11:35:00,50.52,50.62,50.51,50.61,38897.0,40.0147,40.0939,40.0068,40.086,38897.0
2018-10-31 11:40:00,50.62,50.66,50.55,50.55,47267.0,40.0939,40.1256,40.0385,40.0385,47267.0
2018-10-31 11:45:00,50.54,50.57,50.48,50.5,32474.0,40.0306,40.0543,39.9831,39.9989,32474.0
2018-10-31 11:50:00,50.51,50.66,50.5,50.65,55762.0,40.0068,40.1256,39.9989,40.1177,55762.0
2018-10-31 11:55:00,50.65,50.66,50.55,50.63,40819.0,40.1177,40.1256,40.0385,40.1019,40819.0
2018-10-31 12:00:00,50.64,50.65,50.5,50.55,100391.0,40.1098,40.1177,39.9989,40.0385,100391.0
2018-10-31 12:05:00,50.54,50.67,50.5,50.66,79270.0,40.0306,40.1335,39.9989,40.1256,79270.0
2018-10-31 12:10:00,50.66,50.78,50.65,50.75,71212.0,40.1256,40.2207,40.1177,40.1969,71212.0
2018-10-31 12:15:00,50.75,50.76,50.5,50.6,82424.0,40.1969,40.2048,39.9989,40.0781,82424.0
2018-10-31 12:20:00,50.6,50.76,50.58,50.76,81579.0,40.0781,40.2048,40.0623,40.2048,81579.0
2018-10-31 12:25:00,50.75,50.78,50.64,50.65,59502.0,40.1969,40.2207,40.1098,40.1177,59502.0
2018-10-31 12:30:00,50.66,50.7,50.61,50.67,81920.0,40.1256,40.1573,40.086,40.1335,81920.0
2018-10-31 12:35:00,50.66,50.76,50.66,50.76,68273.0,40.1256,40.2048,40.1256,40.2048,68273.0
2018-10-31 12:40:00,50.77,50.85,50.75,50.82,48822.0,40.2127,40.2761,40.1969,40.2524,48822.0
2018-10-31 12:45:00,50.82,50.88,50.78,50.88,51863.0,40.2524,40.2999,40.2207,40.2999,51863.0
2018-10-31 12:50:00,50.87,50.92,50.85,50.88,66315.0,40.292,40.3316,40.2761,40.2999,66315.0
2018-10-31 12:55:00,50.89,50.99,50.88,50.97,60373.0,40.3078,40.387,40.2999,40.3712,60373.0
2018-10-31 13:00:00,50.97,50.99,50.92,50.92,68317.0,40.3712,40.387,40.3316,40.3316,68317.0
2018-10-31 13:05:00,50.92,51.0,50.9,51.0,68064.0,40.3316,40.3949,40.3157,40.3949,68064.0
2018-10-31 13:10:00,50.99,51.12,50.98,51.06,101785.0,40.387,40.49,40.3791,40.4424,101785.0
2018-10-31 13:15:00,51.06,51.06,50.99,51.0,84643.0,40.4424,40.4424,40.387,40.3949,84643.0
2018-10-31 13:20:00,51.0,51.04,50.97,51.0,45030.0,40.3949,40.4266,40.3712,40.3949,45030.0
2018-10-31 13:25:00,50.99,51.0,50.92,50.94,44915.0,40.387,40.3949,40.3316,40.3474,44915.0
2018-10-31 13:30:00,50.94,50.98,50.92,50.92,50912.0,40.3474,40.3791,40.3316,40.3316,50912.0
2018-10-31 13:35:00,50.92,50.95,50.87,50.88,37925.0,40.3316,40.3553,40.292,40.2999,37925.0
2018-10-31 13:40:00,50.89,51.01,50.88,51.0,54321.0,40.3078,40.4028,40.2999,40.3949,54321.0
2018-10-31 13:45:00,51.01,51.05,50.96,51.02,36807.0,40.4028,40.4345,40.3632,40.4108,36807.0
2018-10-31 13:50:00,51.01,51.16,51.0,51.11,192260.0,40.4028,40.5217,40.3949,40.482,192260.0
2018-10-31 13:55:00,51.11,51.13,51.04,51.05,51139.0,40.482,40.4979,40.4266,40.4345,51139.0
2018-10-31 14:00:00,51.06,51.08,50.96,51.05,47283.0,40.4424,40.4583,40.3632,40.4345,47283.0
2018-10-31 14:05:00,51.05,51.07,51.0,51.06,36332.0,40.4345,40.4504,40.3949,40.4424,36332.0
2018-10-31 14:10:00,51.05,51.09,51.05,51.08,52523.0,40.4345,40.4662,40.4345,40.4583,52523.0
2018-10-31 14:15:00,51.08,51.11,51.03,51.05,65349.0,40.4583,40.482,40.4187,40.4345,65349.0
2018-10-31 14:20:00,51.04,51.05,50.83,50.84,87030.0,40.4266,40.4345,40.2603,40.2682,87030.0
2018-10-31 14:25:00,50.84,50.89,50.79,50.82,50911.0,40.2682,40.3078,40.2286,40.2524,50911.0
2018-10-31 14:30:00,50.82,50.84,50.77,50.83,79360.0,40.2524,40.2682,40.2127,40.2603,79360.0
2018-10-31 14:35:00,50.83,50.84,50.76,50.83,67762.0,40.2603,40.2682,40.2048,40.2603,67762.0
2018-10-31 14:40:00,50.83,50.91,50.79,50.81,44429.0,40.2603,40.3236,40.2286,40.2444,44429.0
2018-10-31 14:45:00,50.82,50.82,50.68,50.68,47270.0,40.2524,40.2524,40.1415,40.1415,47270.0
2018-10-31 14:50:00,50.68,50.76,50.68,50.76,48865.0,40.1415,40.2048,40.1415,40.2048,48865.0
2018-10-31 14:55:00,50.75,50.79,50.73,50.75,56662.0,40.1969,40.2286,40.1811,40.1969,56662.0
2018-10-31 15:00:00,50.76,50.82,50.74,50.77,51591.0,40.2048,40.2524,40.189,40.2127,51591.0
2018-10-31 15:05:00,50.77,50.79,50.71,50.71,62944.0,40.2127,40.2286,40.1652,40.1652,62944.0
2018-10-31 15:10:00,50.71,50.78,50.68,50.77,66002.0,40.1652,40.2207,40.1415,40.2127,66002.0
2018-10-31 15:15:00,50.76,50.83,50.72,50.75,72858.0,40.2048,40.2603,40.1731,40.1969,72858.0
2018-10-31 15:20:00,50.74,50.77,50.66,50.72,72197.0,40.189,40.2127,40.1256,40.1731,72197.0
2018-10-31 15:25:00,50.72,50.72,50.63,50.71,74789.0,40.1731,40.1731,40.1019,40.1652,74789.0
2018-10-31 15:30:00,50.7,50.74,50.58,50.64,87000.0,40.1573,40.189,40.0623,40.1098,87000.0
2018-10-31 15:35:00,50.64,50.64,50.48,50.49,110740.0,40.1098,40.1098,39.9831,39.991,110740.0
2018-10-31 15:40:00,50.49,50.56,50.45,50.48,140383.0,39.991,40.0464,39.9593,39.9831,140383.0
2018-10-31 15:45:00,50.47,50.52,50.41,50.43,232234.0,39.9751,40.0147,39.9276,39.9435,232234.0
2018-10-31 15:50:00,50.44,50.51,50.43,50.48,195533.0,39.9514,40.0068,39.9435,39.9831,195533.0
2018-10-31 15:55:00,50.47,50.59,50.46,50.53,504535.0,39.9751,40.0702,39.9672,40.0227,504535.0
2018-11-01 09:30:00,50.68,51.17,50.64,51.17,169894.0,40.1415,40.5296,40.1098,40.5296,169894.0
2018-11-01 09:35:00,51.15,51.2,51.02,51.18,126196.0,40.5137,40.5533,40.4108,40.5375,126196.0
2018-11-01 09:40:00,51.17,51.2,51.09,51.11,77494.0,40.5296,40.5533,40.4662,40.482,77494.0
2018-11-01 09:45:00,51.09,51.17,50.97,51.03,71242.0,40.4662,40.5296,40.3712,40.4187,71242.0
2018-11-01 09:50:00,51.02,51.12,50.98,51.09,32296.0,40.4108,40.49,40.3791,40.4662,32296.0
2018-11-01 09:55:00,51.09,51.15,51.07,51.15,41618.0,40.4662,40.5137,40.4504,40.5137,41618.0
2018-11-01 10:00:00,51.13,51.31,51.11,51.22,189297.0,40.4979,40.6405,40.482,40.5692,189297.0
2018-11-01 10:05:00,51.23,51.31,51.17,51.27,51921.0,40.5771,40.6405,40.5296,40.6088,51921.0
2018-11-01 10:10:00,51.27,51.45,51.27,51.4,73904.0,40.6088,40.7513,40.6088,40.7117,73904.0
2018-11-01 10:15:00,51.39,51.46,51.37,51.4,53201.0,40.7038,40.7593,40.688,40.7117,53201.0
2018-11-01 10:20:00,51.41,51.42,51.32,51.37,42740.0,40.7197,40.7276,40.6484,40.688,42740.0
2018-11-01 10:25:00,51.36,51.41,51.36,51.4,38956.0,40.6801,40.7197,40.6801,40.7117,38956.0
2018-11-01 10:30:00,51.4,51.53,51.39,51.51,69760.0,40.7117,40.8147,40.7038,40.7989,69760.0
2018-11-01 10:35:00,51.51,51.71,51.51,51.65,135507.0,40.7989,40.9573,40.7989,40.9098,135507.0
2018-11-01 10:40:00,51.64,51.68,51.6,51.66,51932.0,40.9018,40.9335,40.8702,40.9177,51932.0
2018-11-01 10:45:00,51.66,51.77,51.66,51.74,72496.0,40.9177,41.0048,40.9177,40.981,72496.0
2018-11-01 10:50:00,51.75,51.83,51.73,51.74,49488.0,40.989,41.0523,40.9731,40.981,49488.0
2018-11-01 10:55:00,51.74,51.79,51.71,51.77,42206.0,40.981,41.0206,40.9573,41.0048,42206.0
2018-11-01 11:00:00,51.78,51.8,51.74,51.79,102744.0,41.0127,41.0286,40.981,41.0206,102744.0
2018-11-01 11:05:00,51.79,51.88,51.77,51.8,178740.0,41.0206,41.0919,41.0048,41.0286,178740.0
2018-11-01 11:10:00,51.8,51.86,51.78,51.83,56307.0,41.0286,41.0761,41.0127,41.0523,56307.0
2018-11-01 11:15:00,51.84,51.97,51.78,51.96,97949.0,41.0603,41.1632,41.0127,41.1553,97949.0
2018-11-01 11:20:00,51.95,52.02,51.9,51.98,98466.0,41.1474,41.2028,41.1078,41.1711,98466.0
2018-11-01 11:25:00,51.97,52.01,51.86,51.99,86916.0,41.1632,41.1949,41.0761,41.1791,86916.0
2018-11-01 11:30:00,51.99,52.03,51.91,51.91,87255.0,41.1791,41.2107,41.1157,41.1157,87255.0
2018-11-01 11:35:00,51.91,51.91,51.78,51.79,67706.0,41.1157,41.1157,41.0127,41.0206,67706.0
2018-11-01 11:40:00,51.8,51.91,51.8,51.86,43090.0,41.0286,41.1157,41.0286,41.0761,43090.0
2018-11-01 11:45:00,51.86,51.88,51.77,51.81,43212.0,41.0761,41.0919,41.0048,41.0365,43212.0
2018-11-01 11:50:00,51.81,51.84,51.76,51.82,53540.0,41.0365,41.0603,40.9969,41.0444,53540.0
2018-11-01 11:55:00,51.83,51.9,51.78,51.8,35586.0,41.0523,41.1078,41.0127,41.0286,35586.0
2018-11-01 12:00:00,51.8,51.83,51.77,51.83,62483.0,41.0286,41.0523,41.0048,41.0523,62483.0
2018-11-01 12:05:00,51.82,51.85,51.79,51.79,42101.0,41.0444,41.0682,41.0206,41.0206,42101.0
2018-11-01 12:10:00,51.79,51.79,51.62,51.66,50913.0,41.0206,41.0206,40.886,40.9177,50913.0
2018-11-01 12:15:00,51.67,51.75,51.63,51.71,71816.0,40.9256,40.989,40.8939,40.9573,71816.0
2018-11-01 12:20:00,51.71,51.81,51.7,51.8,34096.0,40.9573,41.0365,40.9494,41.0286,34096.0
2018-11-01 12:25:00,51.81,51.87,51.79,51.85,52361.0,41.0365,41.084,41.0206,41.0682,52361.0
2018-11-01 12:30:00,51.85,51.91,51.84,51.91,52358.0,41.0682,41.1157,41.0603,41.1157,52358.0
2018-11-01 12:35:00,51.91,51.91,51.85,51.89,32374.0,41.1157,41.1157,41.0682,41.0999,32374.0
2018-11-01 12:40:00,51.88,51.94,51.88,51.91,60336.0,41.0919,41.1395,41.0919,41.1157,60336.0
2018-11-01 12:45:00,51.91,51.97,51.88,51.97,40668.0,41.1157,41.1632,41.0919,41.1632,40668.0
2018-11-01 12:50:00,51.96,51.97,51.93,51.95,36254.0,41.1553,41.1632,41.1315,41.1474,36254.0
2018-11-01 12:55:00,51.95,52.03,51.91,52.03,63383.0,41.1474,41.2107,41.1157,41.2107,63383.0
2018-11-01 13:00:00,52.02,52.03,51.95,51.98,65873.0,41.2028,41.2107,41.1474,41.1711,65873.0
2018-11-01 13:05:00,51.97,51.97,51.89,51.91,74161.0,41.1632,41.1632,41.0999,41.1157,74161.0
2018-11-01 13:10:00,51.9,51.94,51.89,51.9,35161.0,41.1078,41.1395,41.0999,41.1078,35161.0
2018-11-01 13:15:00,51.9,52.0,51.89,51.98,58011.0,41.1078,41.187,41.0999,41.1711,58011.0
2018-11-01 13:20:00,51.98,52.02,51.97,51.99,33589.0,41.1711,41.2028,41.1632,41.1791,33589.0
2018-11-01 13:25:00,51.99,52.05,51.98,52.03,38897.0,41.1791,41.2266,41.1711,41.2107,38897.0
2018-11-01 13:30:00,52.03,52.03,51.98,52.01,31433.0,41.2107,41.2107,41.1711,41.1949,31433.0
2018-11-01 13:35:00,52.01,52.02,51.98,52.0,40472.0,41.1949,41.2028,41.1711,41.187,40472.0
2018-11-01 13:40:00,52.0,52.05,52.0,52.05,21798.0,41.187,41.2266,41.187,41.2266,21798.0
2018-11-01 13:45:00,52.05,52.05,51.94,51.95,93318.0,41.2266,41.2266,41.1395,41.1474,93318.0
2018-11-01 13:50:00,51.94,52.0,51.93,51.98,28004.0,41.1395,41.187,41.1315,41.1711,28004.0
2018-11-01 13:55:00,51.99,52.02,51.97,52.0,62932.0,41.1791,41.2028,41.1632,41.187,62932.0
2018-11-01 14:00:00,51.99,52.05,51.97,52.02,127333.0,41.1791,41.2266,41.1632,41.2028,127333.0
2018-11-01 14:05:00,52.02,52.09,51.99,52.08,84041.0,41.2028,41.2583,41.1791,41.2503,84041.0
2018-11-01 14:10:00,52.08,52.11,52.03,52.05,57854.0,41.2503,41.2741,41.2107,41.2266,57854.0
2018-11-01 14:15:00,52.05,52.07,51.96,52.05,43429.0,41.2266,41.2424,41.1553,41.2266,43429.0
2018-11-01 14:20:00,52.06,52.09,52.02,52.09,56105.0,41.2345,41.2583,41.2028,41.2583,56105.0
2018-11-01 14:25:00,52.1,52.12,52.01,52.01,49896.0,41.2662,41.282,41.1949,41.1949,49896.0
2018-11-01 14:30:00,52.02,52.08,52.01,52.03,53167.0,41.2028,41.2503,41.1949,41.2107,53167.0
2018-11-01 14:35:00,52.03,52.06,52.02,52.04,79918.0,41.2107,41.2345,41.2028,41.2187,79918.0
2018-11-01 14:40:00,52.04,52.09,52.03,52.08,44632.0,41.2187,41.2583,41.2107,41.2503,44632.0
2018-11-01 14:45:00,52.08,52.14,52.08,52.13,66551.0,41.2503,41.2979,41.2503,41.2899,66551.0
2018-11-01 14:50:00,52.13,52.15,52.1,52.14,98797.0,41.2899,41.3058,41.2662,41.2979,98797.0
2018-11-01 14:55:00,52.13,52.22,52.13,52.2,109754.0,41.2899,41.3612,41.2899,41.3454,109754.0
2018-11-01 15:00:00,52.2,52.24,52.19,52.21,86310.0,41.3454,41.3771,41.3375,41.3533,86310.0
2018-11-01 15:05:00,52.21,52.22,52.15,52.18,118367.0,41.3533,41.3612,41.3058,41.3296,118367.0
2018-11-01 15:10:00,52.19,52.23,52.15,52.22,107851.0,41.3375,41.3692,41.3058,41.3612,107851.0
2018-11-01 15:15:00,52.22,52.23,52.17,52.2,61000.0,41.3612,41.3692,41.3216,41.3454,61000.0
2018-11-01 15:20:00,52.2,52.2,52.13,52.16,67704.0,41.3454,41.3454,41.2899,41.3137,67704.0
2018-11-01 15:25:00,52.16,52.2,52.14,52.14,84509.0,41.3137,41.3454,41.2979,41.2979,84509.0
2018-11-01 15:30:00,52.14,52.15,52.09,52.11,150730.0,41.2979,41.3058,41.2583,41.2741,150730.0
2018-11-01 15:35:00,52.11,52.16,52.1,52.13,99384.0,41.2741,41.3137,41.2662,41.2899,99384.0
2018-11-01 15:40:00,52.13,52.22,52.1,52.2,133109.0,41.2899,41.3612,41.2662,41.3454,133109.0
2018-11-01 15:45:00,52.19,52.23,52.13,52.16,289418.0,41.3375,41.3692,41.2899,41.3137,289418.0
2018-11-01 15:50:00,52.15,52.19,52.09,52.1,211403.0,41.3058,41.3375,41.2583,41.2662,211403.0
2018-11-01 15:55:00,52.1,52.19,52.08,52.13,486256.0,41.2662,41.3375,41.2503,41.2899,486256.0
2018-11-02 09:30:00,52.46,52.49,52.17,52.32,146336.0,41.5513,41.5751,41.3216,41.4404,146336.0
2018-11-02 09:35:00,52.31,52.48,52.19,52.32,103142.0,41.4325,41.5672,41.3375,41.4404,103142.0
2018-11-02 09:40:00,52.32,52.37,52.05,52.15,72232.0,41.4404,41.48,41.2266,41.3058,72232.0
2018-11-02 09:45:00,52.14,52.17,52.02,52.04,44411.0,41.2979,41.3216,41.2028,41.2187,44411.0
2018-11-02 09:50:00,52.03,52.06,51.92,51.96,58812.0,41.2107,41.2345,41.1236,41.1553,58812.0
2018-11-02 09:55:00,51.96,51.97,51.77,51.8,54365.0,41.1553,41.1632,41.0048,41.0286,54365.0
2018-11-02 10:00:00,51.79,51.83,51.68,51.68,57405.0,41.0206,41.0523,40.9335,40.9335,57405.0
2018-11-02 10:05:00,51.69,51.73,51.59,51.6,99567.0,40.9414,40.9731,40.8622,40.8702,99567.0
2018-11-02 10:10:00,51.6,51.7,51.59,51.64,69630.0,40.8702,40.9494,40.8622,40.9018,69630.0
2018-11-02 10:15:00,51.63,51.69,51.57,51.67,56815.0,40.8939,40.9414,40.8464,40.9256,56815.0
2018-11-02 10:20:00,51.66,51.67,51.47,51.51,72292.0,40.9177,40.9256,40.7672,40.7989,72292.0
2018-11-02 10:25:00,51.51,51.54,51.37,51.37,52809.0,40.7989,40.8226,40.688,40.688,52809.0
2018-11-02 10:30:00,51.37,51.49,51.36,51.43,67129.0,40.688,40.783,40.6801,40.7355,67129.0
2018-11-02 10:35:00,51.43,51.62,51.42,51.47,227900.0,40.7355,40.886,40.7276,40.7672,227900.0
2018-11-02 10:40:00,51.47,51.48,51.3,51.39,88657.0,40.7672,40.7751,40.6325,40.7038,88657.0
2018-11-02 10:45:00,51.4,51.43,51.36,51.4,52569.0,40.7117,40.7355,40.6801,40.7117,52569.0
2018-11-02 10:50:00,51.39,51.51,51.39,51.41,53754.0,40.7038,40.7989,40.7038,40.7197,53754.0
2018-11-02 10:55:00,51.41,51.55,51.4,51.46,59206.0,40.7197,40.8306,40.7117,40.7593,59206.0
2018-11-02 11:00:00,51.46,51.54,51.41,51.42,51491.0,40.7593,40.8226,40.7197,40.7276,51491.0
2018-11-02 11:05:00,51.42,51.44,51.34,51.44,45651.0,40.7276,40.7434,40.6642,40.7434,45651.0
2018-11-02 11:10:00,51.44,51.5,51.38,51.39,67671.0,40.7434,40.791,40.6959,40.7038,67671.0
2018-11-02 11:15:00,51.4,51.48,51.37,51.41,107560.0,40.7117,40.7751,40.688,40.7197,107560.0
2018-11-02 11:20:00,51.41,51.41,51.25,51.27,94462.0,40.7197,40.7197,40.5929,40.6088,94462.0
2018-11-02 11:25:00,51.27,51.3,51.12,51.19,107280.0,40.6088,40.6325,40.49,40.5454,107280.0
2018-11-02 11:30:00,51.2,51.27,51.15,51.17,83713.0,40.5533,40.6088,40.5137,40.5296,83713.0
2018-11-02 11:35:00,51.17,51.2,51.11,51.19,55689.0,40.5296,40.5533,40.482,40.5454,55689.0
2018-11-02 11:40:00,51.2,51.22,51.11,51.18,62313.0,40.5533,40.5692,40.482,40.5375,62313.0
2018-11-02 11:45:00,51.18,51.19,51.09,51.12,65305.0,40.5375,40.5454,40.4662,40.49,65305.0
2018-11-02 11:50:00,51.12,51.17,51.07,51.08,54702.0,40.49,40.5296,40.4504,40.4583,54702.0
2018-11-02 11:55:00,51.08,51.23,51.06,51.23,53941.0,40.4583,40.5771,40.4424,40.5771,53941.0
2018-11-02 12:00:00,51.23,51.24,51.13,51.15,57099.0,40.5771,40.585,40.4979,40.5137,57099.0
2018-11-02 12:05:00,51.15,51.19,51.09,51.11,53049.0,40.5137,40.5454,40.4662,40.482,53049.0
2018-11-02 12:10:00,51.11,51.17,51.1,51.17,45863.0,40.482,40.5296,40.4741,40.5296,45863.0
2018-11-02 12:15:00,51.16,51.24,51.14,51.2,36496.0,40.5217,40.585,40.5058,40.5533,36496.0
2018-11-02 12:20:00,51.2,51.2,51.09,51.12,34892.0,40.5533,40.5533,40.4662,40.49,34892.0
2018-11-02 12:25:00,51.11,51.15,51.07,51.1,61149.0,40.482,40.5137,40.4504,40.4741,61149.0
2018-11-02 12:30:00,51.11,51.12,50.8,50.81,215723.0,40.482,40.49,40.2365,40.2444,215723.0
2018-11-02 12:35:00,50.8,50.95,50.8,50.92,144781.0,40.2365,40.3553,40.2365,40.3316,144781.0
2018-11-02 12:40:00,50.93,51.0,50.92,50.95,60631.0,40.3395,40.3949,40.3316,40.3553,60631.0
2018-11-02 12:45:00,50.94,50.95,50.87,50.91,32216.0,40.3474,40.3553,40.292,40.3236,32216.0
2018-11-02 12:50:00,50.92,50.93,50.82,50.83,74815.0,40.3316,40.3395,40.2524,40.2603,74815.0
2018-11-02 12:55:00,50.82,50.89,50.8,50.87,87107.0,40.2524,40.3078,40.2365,40.292,87107.0
2018-11-02 13:00:00,50.87,50.87,50.8,50.8,85831.0,40.292,40.292,40.2365,40.2365,85831.0
2018-11-02 13:05:00,50.8,50.93,50.77,50.92,61932.0,40.2365,40.3395,40.2127,40.3316,61932.0
2018-11-02 13:10:00,50.91,51.02,50.89,51.01,73864.0,40.3236,40.4108,40.3078,40.4028,73864.0
2018-11-02 13:15:00,51.01,51.07,50.97,51.07,51907.0,40.4028,40.4504,40.3712,40.4504,51907.0
2018-11-02 13:20:00,51.06,51.09,50.99,51.03,26699.0,40.4424,40.4662,40.387,40.4187,26699.0
2018-11-02 13:25:00,51.02,51.02,50.95,50.98,31828.0,40.4108,40.4108,40.3553,40.3791,31828.0
2018-11-02 13:30:00,50.98,51.01,50.95,50.96,36592.0,40.3791,40.4028,40.3553,40.3632,36592.0
2018-11-02 13:35:00,50.96,50.98,50.87,50.91,40078.0,40.3632,40.3791,40.292,40.3236,40078.0
2018-11-02 13:40:00,50.89,51.03,50.84,51.03,94126.0,40.3078,40.4187,40.2682,40.4187,94126.0
2018-11-02 13:45:00,51.02,51.02,50.93,50.95,31779.0,40.4108,40.4108,40.3395,40.3553,31779.0
2018-11-02 13:50:00,50.96,50.97,50.84,50.86,40171.0,40.3632,40.3712,40.2682,40.284,40171.0
2018-11-02 13:55:00,50.86,50.88,50.77,50.83,137050.0,40.284,40.2999,40.2127,40.2603,137050.0
2018-11-02 14:00:00,50.82,50.86,50.75,50.85,129334.0,40.2524,40.284,40.1969,40.2761,129334.0
2018-11-02 14:05:00,50.86,50.89,50.83,50.85,98470.0,40.284,40.3078,40.2603,40.2761,98470.0
2018-11-02 14:10:00,50.85,50.88,50.71,50.74,51835.0,40.2761,40.2999,40.1652,40.189,51835.0
2018-11-02 14:15:00,50.75,50.75,50.64,50.66,93352.0,40.1969,40.1969,40.1098,40.1256,93352.0
2018-11-02 14:20:00,50.66,50.66,50.6,50.65,50006.0,40.1256,40.1256,40.0781,40.1177,50006.0
2018-11-02 14:25:00,50.65,50.74,50.55,50.72,452667.0,40.1177,40.189,40.0385,40.1731,452667.0
2018-11-02 14:30:00,50.73,50.74,50.57,50.61,133594.0,40.1811,40.189,40.0543,40.086,133594.0
2018-11-02 14:35:00,50.62,50.67,50.51,50.51,100109.0,40.0939,40.1335,40.0068,40.0068,100109.0
2018-11-02 14:40:00,50.53,50.64,50.51,50.55,70913.0,40.0227,40.1098,40.0068,40.0385,70913.0
2018-11-02 14:45:00,50.57,50.57,50.48,50.48,91819.0,40.0543,40.0543,39.9831,39.9831,91819.0
2018-11-02 14:50:00,50.48,50.57,50.4,50.53,214791.0,39.9831,40.0543,39.9197,40.0227,214791.0
2018-11-02 14:55:00,50.53,50.56,50.44,50.51,143509.0,40.0227,40.0464,39.9514,40.0068,143509.0
2018-11-02 15:00:00,50.51,50.56,50.38,50.49,105637.0,40.0068,40.0464,39.9038,39.991,105637.0
2018-11-02 15:05:00,50.49,50.49,50.46,50.47,94235.0,39.991,39.991,39.9672,39.9751,94235.0
2018-11-02 15:10:00,50.46,50.61,50.43,50.54,194203.0,39.9672,40.086,39.9435,40.0306,194203.0
2018-11-02 15:15:00,50.55,50.56,50.37,50.4,103019.0,40.0385,40.0464,39.8959,39.9197,103019.0
2018-11-02 15:20:00,50.4,50.55,50.39,50.54,85416.0,39.9197,40.0385,39.9118,40.0306,85416.0
2018-11-02 15:25:00,50.55,50.58,50.47,50.5,103158.0,40.0385,40.0623,39.9751,39.9989,103158.0
2018-11-02 15:30:00,50.5,50.56,50.42,50.55,107022.0,39.9989,40.0464,39.9355,40.0385,107022.0
2018-11-02 15:35:00,50.56,50.68,50.51,50.68,158163.0,40.0464,40.1415,40.0068,40.1415,158163.0
2018-11-02 15:40:00,50.67,50.72,50.6,50.67,161401.0,40.1335,40.1731,40.0781,40.1335,161401.0
2018-11-02 15:45:00,50.67,50.69,50.6,50.67,241873.0,40.1335,40.1494,40.0781,40.1335,241873.0
2018-11-02 15:50:00,50.68,50.71,50.65,50.65,202552.0,40.1415,40.1652,40.1177,40.1177,202552.0
2018-11-02 15:55:00,50.65,50.72,50.62,50.68,570223.0,40.1177,40.1731,40.0939,40.1415,570223.0
2018-11-05 09:30:00,51.31,51.68,51.22,51.59,299276.0,40.6405,40.9335,40.5692,40.8622,299276.0
2018-11-05 09:35:00,51.64,51.75,51.5,51.71,128173.0,40.9018,40.989,40.791,40.9573,128173.0
2018-11-05 09:40:00,51.72,51.76,51.58,51.63,83600.0,40.9652,40.9969,40.8543,40.8939,83600.0
2018-11-05 09:45:00,51.64,51.64,51.48,51.5,98268.0,40.9018,40.9018,40.7751,40.791,98268.0
2018-11-05 09:50:00,51.5,51.56,51.43,51.5,43933.0,40.791,40.8385,40.7355,40.791,43933.0
2018-11-05 09:55:00,51.5,51.56,51.42,51.53,64122.0,40.791,40.8385,40.7276,40.8147,64122.0
2018-11-05 10:00:00,51.53,51.55,51.45,51.55,58170.0,40.8147,40.8306,40.7513,40.8306,58170.0
2018-11-05 10:05:00,51.55,51.64,51.45,51.45,54419.0,40.8306,40.9018,40.7513,40.7513,54419.0
2018-11-05 10:10:00,51.45,51.46,51.31,51.36,49484.0,40.7513,40.7593,40.6405,40.6801,49484.0
2018-11-05 10:15:00,51.37,51.39,51.27,51.34,44272.0,40.688,40.7038,40.6088,40.6642,44272.0
2018-11-05 10:20:00,51.34,51.46,51.34,51.42,56351.0,40.6642,40.7593,40.6642,40.7276,56351.0
2018-11-05 10:25:00,51.43,51.48,51.37,51.47,28006.0,40.7355,40.7751,40.688,40.7672,28006.0
2018-11-05 10:30:00,51.48,51.58,51.47,51.49,31739.0,40.7751,40.8543,40.7672,40.783,31739.0
2018-11-05 10:35:00,51.5,51.55,51.49,51.54,28151.0,40.791,40.8306,40.783,40.8226,28151.0
2018-11-05 10:40:00,51.54,51.59,51.52,51.52,48595.0,40.8226,40.8622,40.8068,40.8068,48595.0
2018-11-05 10:45:00,51.53,51.53,51.47,51.51,30209.0,40.8147,40.8147,40.7672,40.7989,30209.0
2018-11-05 10:50:00,51.51,51.54,51.44,51.53,42699.0,40.7989,40.8226,40.7434,40.8147,42699.0
2018-11-05 10:55:00,51.53,51.57,51.48,51.56,38663.0,40.8147,40.8464,40.7751,40.8385,38663.0
2018-11-05 11:00:00,51.55,51.63,51.54,51.6,57201.0,40.8306,40.8939,40.8226,40.8702,57201.0
2018-11-05 11:05:00,51.59,51.78,51.57,51.73,128950.0,40.8622,41.0127,40.8464,40.9731,128950.0
2018-11-05 11:10:00,51.74,51.85,51.74,51.79,55640.0,40.981,41.0682,40.981,41.0206,55640.0
2018-11-05 11:15:00,51.78,51.82,51.74,51.81,30223.0,41.0127,41.0444,40.981,41.0365,30223.0
2018-11-05 11:20:00,51.81,51.84,51.77,51.79,29616.0,41.0365,41.0603,41.0048,41.0206,29616.0
2018-11-05 11:25:00,51.8,51.81,51.71,51.72,46151.0,41.0286,41.0365,40.9573,40.9652,46151.0
2018-11-05 11:30:00,51.73,51.73,51.65,51.68,45783.0,40.9731,40.9731,40.9098,40.9335,45783.0
2018-11-05 11:35:00,51.67,51.71,51.62,51.63,34116.0,40.9256,40.9573,40.886,40.8939,34116.0
2018-11-05 11:40:00,51.64,51.76,51.64,51.74,40527.0,40.9018,40.9969,40.9018,40.981,40527.0
2018-11-05 11:45:00,51.73,51.83,51.72,51.82,55172.0,40.9731,41.0523,40.9652,41.0444,55172.0
2018-11-05 11:50:00,51.82,51.91,51.81,51.9,243571.0,41.0444,41.1157,41.0365,41.1078,243571.0
2018-11-05 11:55:00,51.89,51.89,51.74,51.83,93207.0,41.0999,41.0999,40.981,41.0523,93207.0
2018-11-05 12:00:00,51.84,51.89,51.81,51.83,38192.0,41.0603,41.0999,41.0365,41.0523,38192.0
2018-11-05 12:05:00,51.82,51.84,51.77,51.77,21909.0,41.0444,41.0603,41.0048,41.0048,21909.0
2018-11-05 12:10:00,51.78,51.87,51.77,51.86,33201.0,41.0127,41.084,41.0048,41.0761,33201.0
2018-11-05 12:15:00,51.86,51.86,51.76,51.78,50014.0,41.0761,41.0761,40.9969,41.0127,50014.0
2018-11-05 12:20:00,51.79,51.83,51.77,51.79,29818.0,41.0206,41.0523,41.0048,41.0206,29818.0
2018-11-05 12:25:00,51.78,51.8,51.75,51.77,15378.0,41.0127,41.0286,40.989,41.0048,15378.0
2018-11-05 12:30:00,51.77,51.83,51.77,51.79,56613.0,41.0048,41.0523,41.0048,41.0206,56613.0
2018-11-05 12:35:00,51.78,51.8,51.77,51.78,17359.0,41.0127,41.0286,41.0048,41.0127,17359.0
2018-11-05 12:40:00,51.79,51.81,51.75,51.81,73445.0,41.0206,41.0365,40.989,41.0365,73445.0
2018-11-05 12:45:00,51.81,51.82,51.74,51.74,45314.0,41.0365,41.0444,40.981,40.981,45314.0
2018-11-05 12:50:00,51.73,51.77,51.68,51.74,25123.0,40.9731,41.0048,40.9335,40.981,25123.0
2018-11-05 12:55:00,51.75,51.8,51.74,51.78,32121.0,40.989,41.0286,40.981,41.0127,32121.0
2018-11-05 13:00:00,51.77,51.8,51.77,51.79,29997.0,41.0048,41.0286,41.0048,41.0206,29997.0
2018-11-05 13:05:00,51.8,51.83,51.79,51.82,13936.0,41.0286,41.0523,41.0206,41.0444,13936.0
2018-11-05 13:10:00,51.83,51.83,51.8,51.81,25759.0,41.0523,41.0523,41.0286,41.0365,25759.0
2018-11-05 13:15:00,51.81,51.82,51.75,51.82,46272.0,41.0365,41.0444,40.989,41.0444,46272.0
2018-11-05 13:20:00,51.82,51.85,51.82,51.83,29020.0,41.0444,41.0682,41.0444,41.0523,29020.0
2018-11-05 13:25:00,51.82,51.96,51.82,51.95,51517.0,41.0444,41.1553,41.0444,41.1474,51517.0
2018-11-05 13:30:00,51.95,51.98,51.9,51.96,94982.0,41.1474,41.1711,41.1078,41.1553,94982.0
2018-11-05 13:35:00,51.97,52.04,51.95,52.03,62733.0,41.1632,41.2187,41.1474,41.2107,62733.0
2018-11-05 13:40:00,52.04,52.06,51.97,51.97,27241.0,41.2187,41.2345,41.1632,41.1632,27241.0
2018-11-05 13:45:00,51.97,51.97,51.92,51.95,42602.0,41.1632,41.1632,41.1236,41.1474,42602.0
2018-11-05 13:50:00,51.95,51.98,51.92,51.96,28473.0,41.1474,41.1711,41.1236,41.1553,28473.0
2018-11-05 13:55:00,51.96,51.98,51.93,51.94,28746.0,41.1553,41.1711,41.1315,41.1395,28746.0
2018-11-05 14:00:00,51.95,51.96,51.9,51.93,39802.0,41.1474,41.1553,41.1078,41.1315,39802.0
2018-11-05 14:05:00,51.93,51.96,51.9,51.93,27526.0,41.1315,41.1553,41.1078,41.1315,27526.0
2018-11-05 14:10:00,51.92,51.97,51.92,51.96,42596.0,41.1236,41.1632,41.1236,41.1553,42596.0
2018-11-05 14:15:00,51.96,51.96,51.89,51.92,79824.0,41.1553,41.1553,41.0999,41.1236,79824.0
2018-11-05 14:20:00,51.93,51.93,51.89,51.9,56437.0,41.1315,41.1315,41.0999,41.1078,56437.0
2018-11-05 14:25:00,51.9,51.95,51.89,51.91,70623.0,41.1078,41.1474,41.0999,41.1157,70623.0
2018-11-05 14:30:00,51.91,51.97,51.9,51.93,45990.0,41.1157,41.1632,41.1078,41.1315,45990.0
2018-11-05 14:35:00,51.93,52.05,51.92,52.05,61444.0,41.1315,41.2266,41.1236,41.2266,61444.0
2018-11-05 14:40:00,52.04,52.1,52.02,52.1,32429.0,41.2187,41.2662,41.2028,41.2662,32429.0
2018-11-05 14:45:00,52.1,52.13,52.06,52.08,43071.0,41.2662,41.2899,41.2345,41.2503,43071.0
2018-11-05 14:50:00,52.08,52.11,52.03,52.03,60903.0,41.2503,41.2741,41.2107,41.2107,60903.0
2018-11-05 14:55:00,52.04,52.05,51.97,51.98,51365.0,41.2187,41.2266,41.1632,41.1711,51365.0
2018-11-05 15:00:00,51.97,52.03,51.97,52.0,39654.0,41.1632,41.2107,41.1632,41.187,39654.0
2018-11-05 15:05:00,51.99,52.06,51.97,51.97,55167.0,41.1791,41.2345,41.1632,41.1632,55167.0
2018-11-05 15:10:00,51.97,52.0,51.97,51.99,39014.0,41.1632,41.187,41.1632,41.1791,39014.0
2018-11-05 15:15:00,51.99,51.99,51.94,51.96,96629.0,41.1791,41.1791,41.1395,41.1553,96629.0
2018-11-05 15:20:00,51.96,51.98,51.94,51.94,76075.0,41.1553,41.1711,41.1395,41.1395,76075.0
2018-11-05 15:25:00,51.94,51.97,51.89,51.97,67126.0,41.1395,41.1632,41.0999,41.1632,67126.0
2018-11-05 15:30:00,51.97,52.0,51.95,51.98,80955.0,41.1632,41.187,41.1474,41.1711,80955.0
2018-11-05 15:35:00,51.99,52.01,51.95,52.01,100445.0,41.1791,41.1949,41.1474,41.1949,100445.0
2018-11-05 15:40:00,52.01,52.04,51.94,51.96,118590.0,41.1949,41.2187,41.1395,41.1553,118590.0
2018-11-05 15:45:00,51.95,52.01,51.9,52.0,233682.0,41.1474,41.1949,41.1078,41.187,233682.0
2018-11-05 15:50:00,52.0,52.04,51.97,52.01,172944.0,41.187,41.2187,41.1632,41.1949,172944.0
2018-11-05 15:55:00,52.02,52.04,51.98,52.02,377162.0,41.2028,41.2187,41.1711,41.2028,377162.0
2018-11-06 09:30:00,51.97,52.12,51.86,51.88,114299.0,41.1632,41.282,41.0761,41.0919,114299.0
2018-11-06 09:35:00,51.88,51.91,51.62,51.67,56859.0,41.0919,41.1157,40.886,40.9256,56859.0
2018-11-06 09:40:00,51.67,51.69,51.44,51.47,82100.0,40.9256,40.9414,40.7434,40.7672,82100.0
2018-11-06 09:45:00,51.47,51.61,51.47,51.57,51299.0,40.7672,40.8781,40.7672,40.8464,51299.0
2018-11-06 09:50:00,51.57,51.61,51.53,51.56,40784.0,40.8464,40.8781,40.8147,40.8385,40784.0
2018-11-06 09:55:00,51.56,51.62,51.52,51.52,40698.0,40.8385,40.886,40.8068,40.8068,40698.0
2018-11-06 10:00:00,51.51,51.52,51.36,51.36,44476.0,40.7989,40.8068,40.6801,40.6801,44476.0
2018-11-06 10:05:00,51.37,51.44,51.33,51.44,42438.0,40.688,40.7434,40.6563,40.7434,42438.0
2018-11-06 10:10:00,51.44,51.5,51.42,51.44,40791.0,40.7434,40.791,40.7276,40.7434,40791.0
2018-11-06 10:15:00,51.44,51.49,51.38,51.44,37599.0,40.7434,40.783,40.6959,40.7434,37599.0
2018-11-06 10:20:00,51.45,51.61,51.45,51.61,42107.0,40.7513,40.8781,40.7513,40.8781,42107.0
2018-11-06 10:25:00,51.62,51.71,51.62,51.67,58547.0,40.886,40.9573,40.886,40.9256,58547.0
2018-11-06 10:30:00,51.67,51.75,51.64,51.64,36020.0,40.9256,40.989,40.9018,40.9018,36020.0
2018-11-06 10:35:00,51.63,51.78,51.61,51.78,61700.0,40.8939,41.0127,40.8781,41.0127,61700.0
2018-11-06 10:40:00,51.77,51.97,51.77,51.96,69156.0,41.0048,41.1632,41.0048,41.1553,69156.0
2018-11-06 10:45:00,51.96,51.96,51.8,51.8,89508.0,41.1553,41.1553,41.0286,41.0286,89508.0
2018-11-06 10:50:00,51.82,51.83,51.72,51.79,49251.0,41.0444,41.0523,40.9652,41.0206,49251.0
2018-11-06 10:55:00,51.8,51.8,51.71,51.79,41453.0,41.0286,41.0286,40.9573,41.0206,41453.0
2018-11-06 11:00:00,51.79,51.79,51.68,51.71,37642.0,41.0206,41.0206,40.9335,40.9573,37642.0
2018-11-06 11:05:00,51.71,51.72,51.64,51.64,56194.0,40.9573,40.9652,40.9018,40.9018,56194.0
2018-11-06 11:10:00,51.64,51.72,51.61,51.7,44264.0,40.9018,40.9652,40.8781,40.9494,44264.0
2018-11-06 11:15:00,51.7,51.71,51.55,51.56,25140.0,40.9494,40.9573,40.8306,40.8385,25140.0
2018-11-06 11:20:00,51.57,51.57,51.4,51.43,73034.0,40.8464,40.8464,40.7117,40.7355,73034.0
2018-11-06 11:25:00,51.43,51.58,51.43,51.56,32755.0,40.7355,40.8543,40.7355,40.8385,32755.0
2018-11-06 11:30:00,51.57,51.65,51.53,51.57,50941.0,40.8464,40.9098,40.8147,40.8464,50941.0
2018-11-06 11:35:00,51.58,51.62,51.57,51.58,83767.0,40.8543,40.886,40.8464,40.8543,83767.0
2018-11-06 11:40:00,51.59,51.63,51.55,51.58,53516.0,40.8622,40.8939,40.8306,40.8543,53516.0
2018-11-06 11:45:00,51.57,51.61,51.55,51.56,25689.0,40.8464,40.8781,40.8306,40.8385,25689.0
2018-11-06 11:50:00,51.56,51.61,51.53,51.55,28931.0,40.8385,40.8781,40.8147,40.8306,28931.0
2018-11-06 11:55:00,51.55,51.59,51.48,51.5,39573.0,40.8306,40.8622,40.7751,40.791,39573.0
2018-11-06 12:00:00,51.5,51.51,51.42,51.43,30903.0,40.791,40.7989,40.7276,40.7355,30903.0
2018-11-06 12:05:00,51.44,51.46,51.36,51.4,117453.0,40.7434,40.7593,40.6801,40.7117,117453.0
2018-11-06 12:10:00,51.41,51.42,51.36,51.37,33181.0,40.7197,40.7276,40.6801,40.688,33181.0
2018-11-06 12:15:00,51.37,51.37,51.29,51.31,34846.0,40.688,40.688,40.6246,40.6405,34846.0
2018-11-06 12:20:00,51.31,51.35,51.23,51.24,93713.0,40.6405,40.6721,40.5771,40.585,93713.0
2018-11-06 12:25:00,51.24,51.24,51.19,51.2,62976.0,40.585,40.585,40.5454,40.5533,62976.0
2018-11-06 12:30:00,51.2,51.2,51.12,51.16,77249.0,40.5533,40.5533,40.49,40.5217,77249.0
2018-11-06 12:35:00,51.17,51.2,51.12,51.2,70589.0,40.5296,40.5533,40.49,40.5533,70589.0
2018-11-06 12:40:00,51.2,51.21,51.1,51.14,93201.0,40.5533,40.5613,40.4741,40.5058,93201.0
2018-11-06 12:45:00,51.13,51.38,51.12,51.38,509717.0,40.4979,40.6959,40.49,40.6959,509717.0
2018-11-06 12:50:00,51.38,51.4,51.18,51.22,62492.0,40.6959,40.7117,40.5375,40.5692,62492.0
2018-11-06 12:55:00,51.22,51.28,51.15,51.17,55045.0,40.5692,40.6167,40.5137,40.5296,55045.0
2018-11-06 13:00:00,51.16,51.18,51.13,51.15,41687.0,40.5217,40.5375,40.4979,40.5137,41687.0
2018-11-06 13:05:00,51.15,51.17,51.07,51.1,77272.0,40.5137,40.5296,40.4504,40.4741,77272.0
2018-11-06 13:10:00,51.1,51.11,51.05,51.1,48681.0,40.4741,40.482,40.4345,40.4741,48681.0
2018-11-06 13:15:00,51.1,51.11,51.02,51.06,76822.0,40.4741,40.482,40.4108,40.4424,76822.0
2018-11-06 13:20:00,51.06,51.07,51.02,51.07,24694.0,40.4424,40.4504,40.4108,40.4504,24694.0
2018-11-06 13:25:00,51.06,51.08,51.01,51.04,37240.0,40.4424,40.4583,40.4028,40.4266,37240.0
2018-11-06 13:30:00,51.04,51.05,51.01,51.03,47256.0,40.4266,40.4345,40.4028,40.4187,47256.0
2018-11-06 13:35:00,51.03,51.09,51.03,51.09,49241.0,40.4187,40.4662,40.4187,40.4662,49241.0
2018-11-06 13:40:00,51.09,51.12,51.02,51.05,63125.0,40.4662,40.49,40.4108,40.4345,63125.0
2018-11-06 13:45:00,51.06,51.11,51.04,51.07,39927.0,40.4424,40.482,40.4266,40.4504,39927.0
2018-11-06 13:50:00,51.06,51.14,51.05,51.11,36562.0,40.4424,40.5058,40.4345,40.482,36562.0
2018-11-06 13:55:00,51.11,51.12,51.07,51.09,38315.0,40.482,40.49,40.4504,40.4662,38315.0
2018-11-06 14:00:00,51.09,51.1,51.02,51.04,58532.0,40.4662,40.4741,40.4108,40.4266,58532.0
2018-11-06 14:05:00,51.03,51.06,51.01,51.03,37953.0,40.4187,40.4424,40.4028,40.4187,37953.0
2018-11-06 14:10:00,51.03,51.04,50.96,50.98,117731.0,40.4187,40.4266,40.3632,40.3791,117731.0
2018-11-06 14:15:00,50.99,50.99,50.93,50.94,49323.0,40.387,40.387,40.3395,40.3474,49323.0
2018-11-06 14:20:00,50.93,50.99,50.93,50.97,41065.0,40.3395,40.387,40.3395,40.3712,41065.0
2018-11-06 14:25:00,50.97,50.97,50.84,50.84,91655.0,40.3712,40.3712,40.2682,40.2682,91655.0
2018-11-06 14:30:00,50.84,50.91,50.8,50.88,68139.0,40.2682,40.3236,40.2365,40.2999,68139.0
2018-11-06 14:35:00,50.88,50.96,50.85,50.95,122260.0,40.2999,40.3632,40.2761,40.3553,122260.0
2018-11-06 14:40:00,50.95,50.99,50.9,50.94,87341.0,40.3553,40.387,40.3157,40.3474,87341.0
2018-11-06 14:45:00,50.94,50.96,50.89,50.95,74748.0,40.3474,40.3632,40.3078,40.3553,74748.0
2018-11-06 14:50:00,50.95,50.99,50.89,50.92,50620.0,40.3553,40.387,40.3078,40.3316,50620.0
2018-11-06 14:55:00,50.92,50.93,50.86,50.88,58873.0,40.3316,40.3395,40.284,40.2999,58873.0
2018-11-06 15:00:00,50.87,50.94,50.83,50.9,99721.0,40.292,40.3474,40.2603,40.3157,99721.0
2018-11-06 15:05:00,50.9,50.92,50.86,50.88,143413.0,40.3157,40.3316,40.284,40.2999,143413.0
2018-11-06 15:10:00,50.88,50.89,50.5,50.84,2686581.0,40.2999,40.3078,39.9989,40.2682,2686581.0
2018-11-06 15:15:00,50.85,51.09,50.84,51.01,167818.0,40.2761,40.4662,40.2682,40.4028,167818.0
2018-11-06 15:20:00,51.02,51.05,50.97,51.01,239627.0,40.4108,40.4345,40.3712,40.4028,239627.0
2018-11-06 15:25:00,51.01,51.06,50.95,51.05,107402.0,40.4028,40.4424,40.3553,40.4345,107402.0
2018-11-06 15:30:00,51.04,51.11,50.99,51.08,124822.0,40.4266,40.482,40.387,40.4583,124822.0
2018-11-06 15:35:00,51.08,51.13,51.07,51.1,111127.0,40.4583,40.4979,40.4504,40.4741,111127.0
2018-11-06 15:40:00,51.1,51.11,51.02,51.03,87030.0,40.4741,40.482,40.4108,40.4187,87030.0
2018-11-06 15:45:00,51.03,51.14,51.01,51.13,154729.0,40.4187,40.5058,40.4028,40.4979,154729.0
2018-11-06 15:50:00,51.13,51.31,51.12,51.27,280455.0,40.4979,40.6405,40.49,40.6088,280455.0
2018-11-06 15:55:00,51.28,51.38,51.27,51.34,463603.0,40.6167,40.6959,40.6088,40.6642,463603.0
2018-11-07 09:30:00,51.88,52.09,51.88,51.98,168126.0,41.0919,41.2583,41.0919,41.1711,168126.0
2018-11-07 09:35:00,51.99,52.21,51.96,52.15,102574.0,41.1791,41.3533,41.1553,41.3058,102574.0
2018-11-07 09:40:00,52.14,52.24,52.08,52.16,112432.0,41.2979,41.3771,41.2503,41.3137,112432.0
2018-11-07 09:45:00,52.18,52.22,52.11,52.17,137613.0,41.3296,41.3612,41.2741,41.3216,137613.0
2018-11-07 09:50:00,52.18,52.31,52.18,52.27,77272.0,41.3296,41.4325,41.3296,41.4008,77272.0
2018-11-07 09:55:00,52.27,52.3,52.15,52.18,76942.0,41.4008,41.4246,41.3058,41.3296,76942.0
2018-11-07 10:00:00,52.16,52.22,52.08,52.09,46992.0,41.3137,41.3612,41.2503,41.2583,46992.0
2018-11-07 10:05:00,52.09,52.19,52.04,52.11,185243.0,41.2583,41.3375,41.2187,41.2741,185243.0
2018-11-07 10:10:00,52.12,52.23,52.1,52.22,60619.0,41.282,41.3692,41.2662,41.3612,60619.0
2018-11-07 10:15:00,52.21,52.29,52.19,52.2,71496.0,41.3533,41.4167,41.3375,41.3454,71496.0
2018-11-07 10:20:00,52.2,52.26,52.15,52.18,82317.0,41.3454,41.3929,41.3058,41.3296,82317.0
2018-11-07 10:25:00,52.18,52.2,52.14,52.16,99762.0,41.3296,41.3454,41.2979,41.3137,99762.0
2018-11-07 10:30:00,52.16,52.23,52.15,52.16,118161.0,41.3137,41.3692,41.3058,41.3137,118161.0
2018-11-07 10:35:00,52.15,52.32,52.15,52.32,170037.0,41.3058,41.4404,41.3058,41.4404,170037.0
2018-11-07 10:40:00,52.33,52.34,52.27,52.3,147588.0,41.4484,41.4563,41.4008,41.4246,147588.0
2018-11-07 10:45:00,52.3,52.4,52.29,52.36,166744.0,41.4246,41.5038,41.4167,41.4721,166744.0
2018-11-07 10:50:00,52.37,52.42,52.35,52.41,136256.0,41.48,41.5196,41.4642,41.5117,136256.0
2018-11-07 10:55:00,52.41,52.42,52.38,52.4,86570.0,41.5117,41.5196,41.488,41.5038,86570.0
2018-11-07 11:00:00,52.4,52.41,52.38,52.39,64225.0,41.5038,41.5117,41.488,41.4959,64225.0
2018-11-07 11:05:00,52.39,52.41,52.37,52.38,58341.0,41.4959,41.5117,41.48,41.488,58341.0
2018-11-07 11:10:00,52.39,52.55,52.38,52.53,109014.0,41.4959,41.6226,41.488,41.6068,109014.0
2018-11-07 11:15:00,52.54,52.54,52.39,52.4,91706.0,41.6147,41.6147,41.4959,41.5038,91706.0
2018-11-07 11:20:00,52.39,52.39,52.34,52.38,98549.0,41.4959,41.4959,41.4563,41.488,98549.0
2018-11-07 11:25:00,52.37,52.38,52.35,52.35,67150.0,41.48,41.488,41.4642,41.4642,67150.0
2018-11-07 11:30:00,52.36,52.37,52.34,52.35,87178.0,41.4721,41.48,41.4563,41.4642,87178.0
2018-11-07 11:35:00,52.35,52.45,52.34,52.44,75026.0,41.4642,41.5434,41.4563,41.5355,75026.0
2018-11-07 11:40:00,52.44,52.45,52.4,52.4,40638.0,41.5355,41.5434,41.5038,41.5038,40638.0
2018-11-07 11:45:00,52.4,52.48,52.4,52.43,70770.0,41.5038,41.5672,41.5038,41.5276,70770.0
2018-11-07 11:50:00,52.44,52.5,52.4,52.49,43636.0,41.5355,41.583,41.5038,41.5751,43636.0
2018-11-07 11:55:00,52.49,52.61,52.48,52.61,63422.0,41.5751,41.6701,41.5672,41.6701,63422.0
2018-11-07 12:00:00,52.61,52.61,52.52,52.53,48625.0,41.6701,41.6701,41.5988,41.6068,48625.0
2018-11-07 12:05:00,52.53,52.56,52.5,52.56,59090.0,41.6068,41.6305,41.583,41.6305,59090.0
2018-11-07 12:10:00,52.55,52.73,52.55,52.72,43950.0,41.6226,41.7652,41.6226,41.7573,43950.0
2018-11-07 12:15:00,52.72,52.74,52.67,52.69,58339.0,41.7573,41.7731,41.7177,41.7335,58339.0
2018-11-07 12:20:00,52.68,52.73,52.66,52.7,199059.0,41.7256,41.7652,41.7097,41.7414,199059.0
2018-11-07 12:25:00,52.69,52.71,52.66,52.67,29747.0,41.7335,41.7493,41.7097,41.7177,29747.0
2018-11-07 12:30:00,52.66,52.72,52.64,52.71,32610.0,41.7097,41.7573,41.6939,41.7493,32610.0
2018-11-07 12:35:00,52.71,52.72,52.67,52.7,34315.0,41.7493,41.7573,41.7177,41.7414,34315.0
2018-11-07 12:40:00,52.7,52.81,52.7,52.75,64071.0,41.7414,41.8285,41.7414,41.781,64071.0
2018-11-07 12:45:00,52.75,52.77,52.72,52.72,51470.0,41.781,41.7969,41.7573,41.7573,51470.0
2018-11-07 12:50:00,52.73,52.78,52.72,52.75,30315.0,41.7652,41.8048,41.7573,41.781,30315.0
2018-11-07 12:55:00,52.75,52.79,52.73,52.79,16909.0,41.781,41.8127,41.7652,41.8127,16909.0
2018-11-07 13:00:00,52.78,52.79,52.74,52.75,54392.0,41.8048,41.8127,41.7731,41.781,54392.0
2018-11-07 13:05:00,52.75,52.77,52.73,52.77,39984.0,41.781,41.7969,41.7652,41.7969,39984.0
2018-11-07 13:10:00,52.76,52.77,52.7,52.7,38671.0,41.7889,41.7969,41.7414,41.7414,38671.0
2018-11-07 13:15:00,52.7,52.71,52.64,52.65,29690.0,41.7414,41.7493,41.6939,41.7018,29690.0
2018-11-07 13:20:00,52.65,52.66,52.6,52.6,21915.0,41.7018,41.7097,41.6622,41.6622,21915.0
2018-11-07 13:25:00,52.61,52.65,52.59,52.64,34133.0,41.6701,41.7018,41.6543,41.6939,34133.0
2018-11-07 13:30:00,52.64,52.65,52.6,52.63,36823.0,41.6939,41.7018,41.6622,41.686,36823.0
2018-11-07 13:35:00,52.62,52.63,52.54,52.54,28909.0,41.6781,41.686,41.6147,41.6147,28909.0
2018-11-07 13:40:00,52.55,52.56,52.46,52.48,89509.0,41.6226,41.6305,41.5513,41.5672,89509.0
2018-11-07 13:45:00,52.47,52.49,52.44,52.46,26656.0,41.5592,41.5751,41.5355,41.5513,26656.0
2018-11-07 13:50:00,52.47,52.47,52.42,52.46,25572.0,41.5592,41.5592,41.5196,41.5513,25572.0
2018-11-07 13:55:00,52.45,52.47,52.44,52.47,48119.0,41.5434,41.5592,41.5355,41.5592,48119.0
2018-11-07 14:00:00,52.47,52.53,52.47,52.51,35605.0,41.5592,41.6068,41.5592,41.5909,35605.0
2018-11-07 14:05:00,52.51,52.61,52.51,52.6,36726.0,41.5909,41.6701,41.5909,41.6622,36726.0
2018-11-07 14:10:00,52.6,52.66,52.55,52.55,52575.0,41.6622,41.7097,41.6226,41.6226,52575.0
2018-11-07 14:15:00,52.55,52.56,52.46,52.52,75684.0,41.6226,41.6305,41.5513,41.5988,75684.0
2018-11-07 14:20:00,52.52,52.59,52.52,52.57,47970.0,41.5988,41.6543,41.5988,41.6385,47970.0
2018-11-07 14:25:00,52.57,52.63,52.57,52.62,55188.0,41.6385,41.686,41.6385,41.6781,55188.0
2018-11-07 14:30:00,52.63,52.84,52.61,52.82,177831.0,41.686,41.8523,41.6701,41.8365,177831.0
2018-11-07 14:35:00,52.81,52.81,52.73,52.73,60394.0,41.8285,41.8285,41.7652,41.7652,60394.0
2018-11-07 14:40:00,52.73,52.77,52.67,52.68,70440.0,41.7652,41.7969,41.7177,41.7256,70440.0
2018-11-07 14:45:00,52.67,52.76,52.66,52.76,96032.0,41.7177,41.7889,41.7097,41.7889,96032.0
2018-11-07 14:50:00,52.75,52.8,52.74,52.76,176435.0,41.781,41.8206,41.7731,41.7889,176435.0
2018-11-07 14:55:00,52.77,52.81,52.74,52.79,61060.0,41.7969,41.8285,41.7731,41.8127,61060.0
2018-11-07 15:00:00,52.79,52.86,52.78,52.85,85446.0,41.8127,41.8681,41.8048,41.8602,85446.0
2018-11-07 15:05:00,52.85,52.95,52.85,52.9,118953.0,41.8602,41.9394,41.8602,41.8998,118953.0
2018-11-07 15:10:00,52.9,52.95,52.87,52.94,101213.0,41.8998,41.9394,41.8761,41.9315,101213.0
2018-11-07 15:15:00,52.94,52.99,52.9,52.98,264151.0,41.9315,41.9711,41.8998,41.9632,264151.0
2018-11-07 15:20:00,52.98,53.06,52.9,52.96,289397.0,41.9632,42.0266,41.8998,41.9474,289397.0
2018-11-07 15:25:00,52.96,53.04,52.93,52.98,155729.0,41.9474,42.0107,41.9236,41.9632,155729.0
2018-11-07 15:30:00,52.98,53.03,52.91,53.03,248902.0,41.9632,42.0028,41.9078,42.0028,248902.0
2018-11-07 15:35:00,53.02,53.08,52.99,53.06,177806.0,41.9949,42.0424,41.9711,42.0266,177806.0
2018-11-07 15:40:00,53.06,53.11,52.93,52.94,440076.0,42.0266,42.0662,41.9236,41.9315,440076.0
2018-11-07 15:45:00,52.94,52.99,52.89,52.96,269129.0,41.9315,41.9711,41.8919,41.9474,269129.0
2018-11-07 15:50:00,52.95,53.04,52.94,53.04,339788.0,41.9394,42.0107,41.9315,42.0107,339788.0
2018-11-07 15:55:00,53.04,53.09,52.99,53.01,575540.0,42.0107,42.0503,41.9711,41.987,575540.0
2018-11-08 09:30:00,53.01,53.14,52.85,53.04,176026.0,41.987,42.0899,41.8602,42.0107,176026.0
2018-11-08 09:35:00,53.06,53.2,52.94,53.02,182949.0,42.0266,42.1374,41.9315,41.9949,182949.0
2018-11-08 09:40:00,53.01,53.21,53.0,53.16,61896.0,41.987,42.1454,41.979,42.1058,61896.0
2018-11-08 09:45:00,53.17,53.33,53.16,53.25,87302.0,42.1137,42.2404,42.1058,42.1771,87302.0
2018-11-08 09:50:00,53.25,53.46,53.24,53.42,298834.0,42.1771,42.3434,42.1691,42.3117,298834.0
2018-11-08 09:55:00,53.41,53.67,53.4,53.6,169830.0,42.3038,42.5097,42.2959,42.4543,169830.0
2018-11-08 10:00:00,53.61,53.61,53.17,53.25,154631.0,42.4622,42.4622,42.1137,42.1771,154631.0
2018-11-08 10:05:00,53.26,53.34,53.21,53.25,236543.0,42.185,42.2483,42.1454,42.1771,236543.0
2018-11-08 10:10:00,53.26,53.36,53.25,53.36,105332.0,42.185,42.2642,42.1771,42.2642,105332.0
2018-11-08 10:15:00,53.35,53.41,53.17,53.17,83630.0,42.2563,42.3038,42.1137,42.1137,83630.0
2018-11-08 10:20:00,53.17,53.21,53.07,53.12,82348.0,42.1137,42.1454,42.0345,42.0741,82348.0
2018-11-08 10:25:00,53.12,53.23,53.11,53.15,137264.0,42.0741,42.1612,42.0662,42.0978,137264.0
2018-11-08 10:30:00,53.14,53.29,53.1,53.28,161724.0,42.0899,42.2087,42.0582,42.2008,161724.0
2018-11-08 10:35:00,53.29,53.3,53.12,53.23,56028.0,42.2087,42.2167,42.0741,42.1612,56028.0
2018-11-08 10:40:00,53.23,53.39,53.22,53.31,79758.0,42.1612,42.2879,42.1533,42.2246,79758.0
2018-11-08 10:45:00,53.3,53.31,53.14,53.18,60999.0,42.2167,42.2246,42.0899,42.1216,60999.0
2018-11-08 10:50:00,53.18,53.19,53.06,53.06,37993.0,42.1216,42.1295,42.0266,42.0266,37993.0
2018-11-08 10:55:00,53.06,53.16,53.06,53.08,26543.0,42.0266,42.1058,42.0266,42.0424,26543.0
2018-11-08 11:00:00,53.07,53.11,53.02,53.03,32405.0,42.0345,42.0662,41.9949,42.0028,32405.0
2018-11-08 11:05:00,53.04,53.05,52.9,52.97,74721.0,42.0107,42.0186,41.8998,41.9553,74721.0
2018-11-08 11:10:00,52.96,52.97,52.81,52.96,126719.0,41.9474,41.9553,41.8285,41.9474,126719.0
2018-11-08 11:15:00,52.96,53.06,52.94,53.05,80822.0,41.9474,42.0266,41.9315,42.0186,80822.0
2018-11-08 11:20:00,53.05,53.08,52.96,52.97,31909.0,42.0186,42.0424,41.9474,41.9553,31909.0
2018-11-08 11:25:00,52.97,53.05,52.97,53.0,43253.0,41.9553,42.0186,41.9553,41.979,43253.0
2018-11-08 11:30:00,52.99,53.03,52.93,52.93,39493.0,41.9711,42.0028,41.9236,41.9236,39493.0
2018-11-08 11:35:00,52.92,53.0,52.88,52.93,43465.0,41.9157,41.979,41.884,41.9236,43465.0
2018-11-08 11:40:00,52.93,53.06,52.92,53.04,108095.0,41.9236,42.0266,41.9157,42.0107,108095.0
2018-11-08 11:45:00,53.04,53.1,53.03,53.03,34367.0,42.0107,42.0582,42.0028,42.0028,34367.0
2018-11-08 11:50:00,53.03,53.07,53.03,53.03,33186.0,42.0028,42.0345,42.0028,42.0028,33186.0
2018-11-08 11:55:00,53.04,53.11,53.03,53.09,26048.0,42.0107,42.0662,42.0028,42.0503,26048.0
2018-11-08 12:00:00,53.09,53.14,53.02,53.14,136405.0,42.0503,42.0899,41.9949,42.0899,136405.0
2018-11-08 12:05:00,53.14,53.23,53.12,53.22,43547.0,42.0899,42.1612,42.0741,42.1533,43547.0
2018-11-08 12:10:00,53.21,53.24,53.17,53.23,31104.0,42.1454,42.1691,42.1137,42.1612,31104.0
2018-11-08 12:15:00,53.23,53.31,53.21,53.29,34569.0,42.1612,42.2246,42.1454,42.2087,34569.0
2018-11-08 12:20:00,53.3,53.34,53.26,53.27,32103.0,42.2167,42.2483,42.185,42.1929,32103.0
2018-11-08 12:25:00,53.27,53.31,53.2,53.21,60243.0,42.1929,42.2246,42.1374,42.1454,60243.0
2018-11-08 12:30:00,53.2,53.21,53.11,53.16,35129.0,42.1374,42.1454,42.0662,42.1058,35129.0
2018-11-08 12:35:00,53.16,53.19,53.13,53.14,18768.0,42.1058,42.1295,42.082,42.0899,18768.0
2018-11-08 12:40:00,53.13,53.18,53.13,53.17,40737.0,42.082,42.1216,42.082,42.1137,40737.0
2018-11-08 12:45:00,53.17,53.22,53.14,53.16,25590.0,42.1137,42.1533,42.0899,42.1058,25590.0
2018-11-08 12:50:00,53.16,53.17,53.11,53.11,26873.0,42.1058,42.1137,42.0662,42.0662,26873.0
2018-11-08 12:55:00,53.11,53.15,53.09,53.15,24445.0,42.0662,42.0978,42.0503,42.0978,24445.0
2018-11-08 13:00:00,53.16,53.17,53.06,53.07,84644.0,42.1058,42.1137,42.0266,42.0345,84644.0
2018-11-08 13:05:00,53.07,53.07,52.91,52.91,36127.0,42.0345,42.0345,41.9078,41.9078,36127.0
2018-11-08 13:10:00,52.91,53.1,52.86,52.94,83616.0,41.9078,42.0582,41.8681,41.9315,83616.0
2018-11-08 13:15:00,52.95,52.96,52.9,52.91,18279.0,41.9394,41.9474,41.8998,41.9078,18279.0
2018-11-08 13:20:00,52.91,52.91,52.8,52.81,24888.0,41.9078,41.9078,41.8206,41.8285,24888.0
2018-11-08 13:25:00,52.81,52.84,52.77,52.79,22738.0,41.8285,41.8523,41.7969,41.8127,22738.0
2018-11-08 13:30:00,52.78,52.83,52.76,52.78,24210.0,41.8048,41.8444,41.7889,41.8048,24210.0
2018-11-08 13:35:00,52.78,52.82,52.77,52.8,24750.0,41.8048,41.8365,41.7969,41.8206,24750.0
2018-11-08 13:40:00,52.81,52.84,52.78,52.8,18712.0,41.8285,41.8523,41.8048,41.8206,18712.0
2018-11-08 13:45:00,52.8,52.84,52.77,52.77,22659.0,41.8206,41.8523,41.7969,41.7969,22659.0
2018-11-08 13:50:00,52.78,52.78,52.72,52.78,32958.0,41.8048,41.8048,41.7573,41.8048,32958.0
2018-11-08 13:55:00,52.79,52.89,52.78,52.88,29565.0,41.8127,41.8919,41.8048,41.884,29565.0
2018-11-08 14:00:00,52.88,52.93,52.77,52.81,34826.0,41.884,41.9236,41.7969,41.8285,34826.0
2018-11-08 14:05:00,52.82,52.92,52.82,52.92,22447.0,41.8365,41.9157,41.8365,41.9157,22447.0
2018-11-08 14:10:00,52.91,53.04,52.9,53.03,47272.0,41.9078,42.0107,41.8998,42.0028,47272.0
2018-11-08 14:15:00,53.04,53.08,53.0,53.03,186924.0,42.0107,42.0424,41.979,42.0028,186924.0
2018-11-08 14:20:00,53.04,53.08,53.02,53.02,52779.0,42.0107,42.0424,41.9949,41.9949,52779.0
2018-11-08 14:25:00,53.01,53.01,52.84,52.84,34894.0,41.987,41.987,41.8523,41.8523,34894.0
2018-11-08 14:30:00,52.85,52.9,52.83,52.86,28352.0,41.8602,41.8998,41.8444,41.8681,28352.0
2018-11-08 14:35:00,52.87,52.89,52.71,52.71,39654.0,41.8761,41.8919,41.7493,41.7493,39654.0
2018-11-08 14:40:00,52.71,52.73,52.62,52.68,53536.0,41.7493,41.7652,41.6781,41.7256,53536.0
2018-11-08 14:45:00,52.68,52.78,52.66,52.78,34125.0,41.7256,41.8048,41.7097,41.8048,34125.0
2018-11-08 14:50:00,52.78,52.78,52.68,52.74,30668.0,41.8048,41.8048,41.7256,41.7731,30668.0
2018-11-08 14:55:00,52.74,52.81,52.7,52.77,331107.0,41.7731,41.8285,41.7414,41.7969,331107.0
2018-11-08 15:00:00,52.76,52.81,52.72,52.76,80904.0,41.7889,41.8285,41.7573,41.7889,80904.0
2018-11-08 15:05:00,52.75,52.9,52.75,52.88,49385.0,41.781,41.8998,41.781,41.884,49385.0
2018-11-08 15:10:00,52.87,52.94,52.86,52.93,35998.0,41.8761,41.9315,41.8681,41.9236,35998.0
2018-11-08 15:15:00,52.93,52.97,52.88,52.89,36188.0,41.9236,41.9553,41.884,41.8919,36188.0
2018-11-08 15:20:00,52.89,52.93,52.89,52.91,38396.0,41.8919,41.9236,41.8919,41.9078,38396.0
2018-11-08 15:25:00,52.9,52.95,52.86,52.86,74638.0,41.8998,41.9394,41.8681,41.8681,74638.0
2018-11-08 15:30:00,52.85,52.92,52.84,52.88,62180.0,41.8602,41.9157,41.8523,41.884,62180.0
2018-11-08 15:35:00,52.88,52.91,52.8,52.87,68618.0,41.884,41.9078,41.8206,41.8761,68618.0
2018-11-08 15:40:00,52.87,52.88,52.84,52.86,85089.0,41.8761,41.884,41.8523,41.8681,85089.0
2018-11-08 15:45:00,52.87,52.89,52.8,52.82,94163.0,41.8761,41.8919,41.8206,41.8365,94163.0
2018-11-08 15:50:00,52.82,52.83,52.74,52.75,156132.0,41.8365,41.8444,41.7731,41.781,156132.0
2018-11-08 15:55:00,52.75,52.84,52.75,52.81,305823.0,41.781,41.8523,41.781,41.8285,305823.0
2018-11-09 09:30:00,52.8,52.97,52.7,52.96,163080.0,41.8206,41.9553,41.7414,41.9474,163080.0
2018-11-09 09:35:00,52.96,53.0,52.76,52.76,61075.0,41.9474,41.979,41.7889,41.7889,61075.0
2018-11-09 09:40:00,52.78,52.86,52.65,52.66,41891.0,41.8048,41.8681,41.7018,41.7097,41891.0
2018-11-09 09:45:00,52.66,52.75,52.62,52.73,49912.0,41.7097,41.781,41.6781,41.7652,49912.0
2018-11-09 09:50:00,52.74,52.75,52.64,52.72,72105.0,41.7731,41.781,41.6939,41.7573,72105.0
2018-11-09 09:55:00,52.73,52.81,52.71,52.79,87424.0,41.7652,41.8285,41.7493,41.8127,87424.0
2018-11-09 10:00:00,52.8,52.81,52.71,52.73,154777.0,41.8206,41.8285,41.7493,41.7652,154777.0
2018-11-09 10:05:00,52.73,52.77,52.6,52.65,85264.0,41.7652,41.7969,41.6622,41.7018,85264.0
2018-11-09 10:10:00,52.64,52.71,52.61,52.7,91467.0,41.6939,41.7493,41.6701,41.7414,91467.0
2018-11-09 10:15:00,52.7,52.74,52.66,52.71,63909.0,41.7414,41.7731,41.7097,41.7493,63909.0
2018-11-09 10:20:00,52.7,52.78,52.68,52.78,71659.0,41.7414,41.8048,41.7256,41.8048,71659.0
2018-11-09 10:25:00,52.78,52.81,52.77,52.78,95541.0,41.8048,41.8285,41.7969,41.8048,95541.0
2018-11-09 10:30:00,52.79,52.91,52.68,52.9,65978.0,41.8127,41.9078,41.7256,41.8998,65978.0
2018-11-09 10:35:00,52.91,52.98,52.89,52.94,63441.0,41.9078,41.9632,41.8919,41.9315,63441.0
2018-11-09 10:40:00,52.93,53.08,52.92,53.01,123896.0,41.9236,42.0424,41.9157,41.987,123896.0
2018-11-09 10:45:00,53.0,53.13,53.0,53.09,133248.0,41.979,42.082,41.979,42.0503,133248.0
2018-11-09 10:50:00,53.08,53.12,53.03,53.11,177944.0,42.0424,42.0741,42.0028,42.0662,177944.0
2018-11-09 10:55:00,53.12,53.2,53.02,53.03,68269.0,42.0741,42.1374,41.9949,42.0028,68269.0
2018-11-09 11:00:00,53.03,53.06,52.9,52.92,265332.0,42.0028,42.0266,41.8998,41.9157,265332.0
2018-11-09 11:05:00,52.92,53.03,52.87,53.02,72046.0,41.9157,42.0028,41.8761,41.9949,72046.0
2018-11-09 11:10:00,53.03,53.1,52.99,53.04,101493.0,42.0028,42.0582,41.9711,42.0107,101493.0
2018-11-09 11:15:00,53.03,53.12,53.0,53.09,111573.0,42.0028,42.0741,41.979,42.0503,111573.0
2018-11-09 11:20:00,53.1,53.11,53.02,53.08,60704.0,42.0582,42.0662,41.9949,42.0424,60704.0
2018-11-09 11:25:00,53.07,53.1,53.03,53.03,55209.0,42.0345,42.0582,42.0028,42.0028,55209.0
2018-11-09 11:30:00,53.03,53.07,52.96,52.97,67976.0,42.0028,42.0345,41.9474,41.9553,67976.0
2018-11-09 11:35:00,52.97,52.98,52.8,52.9,90051.0,41.9553,41.9632,41.8206,41.8998,90051.0
2018-11-09 11:40:00,52.9,52.9,52.73,52.84,38856.0,41.8998,41.8998,41.7652,41.8523,38856.0
2018-11-09 11:45:00,52.83,52.86,52.71,52.75,51396.0,41.8444,41.8681,41.7493,41.781,51396.0
2018-11-09 11:50:00,52.76,52.84,52.74,52.84,57350.0,41.7889,41.8523,41.7731,41.8523,57350.0
2018-11-09 11:55:00,52.83,52.94,52.78,52.89,75743.0,41.8444,41.9315,41.8048,41.8919,75743.0
2018-11-09 12:00:00,52.89,52.92,52.86,52.91,71856.0,41.8919,41.9157,41.8681,41.9078,71856.0
2018-11-09 12:05:00,52.91,53.01,52.91,53.01,66522.0,41.9078,41.987,41.9078,41.987,66522.0
2018-11-09 12:10:00,53.01,53.02,52.93,52.94,48101.0,41.987,41.9949,41.9236,41.9315,48101.0
2018-11-09 12:15:00,52.93,52.97,52.91,52.94,47783.0,41.9236,41.9553,41.9078,41.9315,47783.0
2018-11-09 12:20:00,52.93,52.97,52.92,52.95,32130.0,41.9236,41.9553,41.9157,41.9394,32130.0
2018-11-09 12:25:00,52.96,53.06,52.95,52.97,56801.0,41.9474,42.0266,41.9394,41.9553,56801.0
2018-11-09 12:30:00,52.96,53.01,52.92,52.98,44650.0,41.9474,41.987,41.9157,41.9632,44650.0
2018-11-09 12:35:00,52.97,53.04,52.95,53.02,33118.0,41.9553,42.0107,41.9394,41.9949,33118.0
2018-11-09 12:40:00,53.03,53.04,52.97,53.0,46038.0,42.0028,42.0107,41.9553,41.979,46038.0
2018-11-09 12:45:00,53.0,53.04,52.97,53.01,62000.0,41.979,42.0107,41.9553,41.987,62000.0
2018-11-09 12:50:00,53.01,53.03,52.99,53.02,56374.0,41.987,42.0028,41.9711,41.9949,56374.0
2018-11-09 12:55:00,53.01,53.02,52.96,52.97,38129.0,41.987,41.9949,41.9474,41.9553,38129.0
2018-11-09 13:00:00,52.98,53.0,52.92,52.99,58387.0,41.9632,41.979,41.9157,41.9711,58387.0
2018-11-09 13:05:00,53.0,53.03,52.98,53.01,42856.0,41.979,42.0028,41.9632,41.987,42856.0
2018-11-09 13:10:00,53.01,53.04,53.0,53.0,52345.0,41.987,42.0107,41.979,41.979,52345.0
2018-11-09 13:15:00,53.01,53.02,52.96,53.02,44406.0,41.987,41.9949,41.9474,41.9949,44406.0
2018-11-09 13:20:00,53.01,53.02,52.97,53.01,34041.0,41.987,41.9949,41.9553,41.987,34041.0
2018-11-09 13:25:00,53.01,53.14,53.0,53.13,65014.0,41.987,42.0899,41.979,42.082,65014.0
2018-11-09 13:30:00,53.13,53.17,53.07,53.15,50313.0,42.082,42.1137,42.0345,42.0978,50313.0
2018-11-09 13:35:00,53.16,53.17,53.11,53.11,36838.0,42.1058,42.1137,42.0662,42.0662,36838.0
2018-11-09 13:40:00,53.12,53.14,53.07,53.12,31235.0,42.0741,42.0899,42.0345,42.0741,31235.0
2018-11-09 13:45:00,53.11,53.12,53.06,53.11,34022.0,42.0662,42.0741,42.0266,42.0662,34022.0
2018-11-09 13:50:00,53.1,53.17,53.1,53.16,34991.0,42.0582,42.1137,42.0582,42.1058,34991.0
2018-11-09 13:55:00,53.16,53.21,53.15,53.16,61213.0,42.1058,42.1454,42.0978,42.1058,61213.0
2018-11-09 14:00:00,53.17,53.23,53.16,53.2,50047.0,42.1137,42.1612,42.1058,42.1374,50047.0
2018-11-09 14:05:00,53.21,53.22,53.17,53.19,62446.0,42.1454,42.1533,42.1137,42.1295,62446.0
2018-11-09 14:10:00,53.18,53.22,53.18,53.19,97348.0,42.1216,42.1533,42.1216,42.1295,97348.0
2018-11-09 14:15:00,53.2,53.25,53.18,53.19,91179.0,42.1374,42.1771,42.1216,42.1295,91179.0
2018-11-09 14:20:00,53.19,53.29,53.18,53.25,115557.0,42.1295,42.2087,42.1216,42.1771,115557.0
2018-11-09 14:25:00,53.24,53.38,53.21,53.34,114745.0,42.1691,42.28,42.1454,42.2483,114745.0
2018-11-09 14:30:00,53.33,53.34,53.24,53.29,63404.0,42.2404,42.2483,42.1691,42.2087,63404.0
2018-11-09 14:35:00,53.3,53.35,53.26,53.35,63172.0,42.2167,42.2563,42.185,42.2563,63172.0
2018-11-09 14:40:00,53.34,53.41,53.33,53.37,58920.0,42.2483,42.3038,42.2404,42.2721,58920.0
2018-11-09 14:45:00,53.37,53.45,53.36,53.4,90789.0,42.2721,42.3355,42.2642,42.2959,90789.0
2018-11-09 14:50:00,53.41,53.49,53.4,53.42,91794.0,42.3038,42.3671,42.2959,42.3117,91794.0
2018-11-09 14:55:00,53.42,53.52,53.35,53.37,114550.0,42.3117,42.3909,42.2563,42.2721,114550.0
2018-11-09 15:00:00,53.38,53.47,53.37,53.44,157723.0,42.28,42.3513,42.2721,42.3275,157723.0
2018-11-09 15:05:00,53.44,53.54,53.38,53.48,156409.0,42.3275,42.4067,42.28,42.3592,156409.0
2018-11-09 15:10:00,53.49,53.54,53.42,53.53,81789.0,42.3671,42.4067,42.3117,42.3988,81789.0
2018-11-09 15:15:00,53.53,53.57,53.43,53.49,93101.0,42.3988,42.4305,42.3196,42.3671,93101.0
2018-11-09 15:20:00,53.48,53.62,53.48,53.59,116912.0,42.3592,42.4701,42.3592,42.4464,116912.0
2018-11-09 15:25:00,53.59,53.6,53.51,53.53,76428.0,42.4464,42.4543,42.383,42.3988,76428.0
2018-11-09 15:30:00,53.53,53.56,53.47,53.5,117411.0,42.3988,42.4226,42.3513,42.3751,117411.0
2018-11-09 15:35:00,53.5,53.54,53.45,53.51,141754.0,42.3751,42.4067,42.3355,42.383,141754.0
2018-11-09 15:40:00,53.51,53.62,53.5,53.53,187052.0,42.383,42.4701,42.3751,42.3988,187052.0
2018-11-09 15:45:00,53.53,53.57,53.38,53.38,200352.0,42.3988,42.4305,42.28,42.28,200352.0
2018-11-09 15:50:00,53.38,53.44,53.35,53.41,165944.0,42.28,42.3275,42.2563,42.3038,165944.0
2018-11-09 15:55:00,53.41,53.46,53.37,53.39,361950.0,42.3038,42.3434,42.2721,42.2879,361950.0
2018-11-12 09:30:00,53.36,53.53,53.12,53.14,152178.0,42.2642,42.3988,42.0741,42.0899,152178.0
2018-11-12 09:35:00,53.16,53.35,53.11,53.27,45257.0,42.1058,42.2563,42.0662,42.1929,45257.0
2018-11-12 09:40:00,53.26,53.33,53.18,53.2,37056.0,42.185,42.2404,42.1216,42.1374,37056.0
2018-11-12 09:45:00,53.18,53.27,53.18,53.21,27688.0,42.1216,42.1929,42.1216,42.1454,27688.0
2018-11-12 09:50:00,53.21,53.21,53.09,53.1,53560.0,42.1454,42.1454,42.0503,42.0582,53560.0
2018-11-12 09:55:00,53.08,53.16,53.01,53.02,55068.0,42.0424,42.1058,41.987,41.9949,55068.0
2018-11-12 10:00:00,53.0,53.02,52.93,53.0,61504.0,41.979,41.9949,41.9236,41.979,61504.0
2018-11-12 10:05:00,52.99,53.11,52.97,53.09,49884.0,41.9711,42.0662,41.9553,42.0503,49884.0
2018-11-12 10:10:00,53.08,53.16,53.05,53.07,31057.0,42.0424,42.1058,42.0186,42.0345,31057.0
2018-11-12 10:15:00,53.07,53.11,53.06,53.09,32660.0,42.0345,42.0662,42.0266,42.0503,32660.0
2018-11-12 10:20:00,53.09,53.09,53.0,53.07,34329.0,42.0503,42.0503,41.979,42.0345,34329.0
2018-11-12 10:25:00,53.07,53.17,53.07,53.09,36168.0,42.0345,42.1137,42.0345,42.0503,36168.0
2018-11-12 10:30:00,53.08,53.08,52.98,53.02,32208.0,42.0424,42.0424,41.9632,41.9949,32208.0
2018-11-12 10:35:00,53.01,53.14,53.0,53.13,65714.0,41.987,42.0899,41.979,42.082,65714.0
2018-11-12 10:40:00,53.14,53.14,52.98,53.07,133525.0,42.0899,42.0899,41.9632,42.0345,133525.0
2018-11-12 10:45:00,53.06,53.06,52.97,53.0,87878.0,42.0266,42.0266,41.9553,41.979,87878.0
2018-11-12 10:50:00,53.0,53.05,52.98,52.99,70065.0,41.979,42.0186,41.9632,41.9711,70065.0
2018-11-12 10:55:00,52.98,53.0,52.88,52.89,61054.0,41.9632,41.979,41.884,41.8919,61054.0
2018-11-12 11:00:00,52.89,52.93,52.81,52.9,104774.0,41.8919,41.9236,41.8285,41.8998,104774.0
2018-11-12 11:05:00,52.9,53.01,52.89,52.95,46387.0,41.8998,41.987,41.8919,41.9394,46387.0
2018-11-12 11:10:00,52.94,53.04,52.93,53.03,36618.0,41.9315,42.0107,41.9236,42.0028,36618.0
2018-11-12 11:15:00,53.02,53.03,52.95,52.98,47800.0,41.9949,42.0028,41.9394,41.9632,47800.0
2018-11-12 11:20:00,52.98,53.0,52.89,52.91,53964.0,41.9632,41.979,41.8919,41.9078,53964.0
2018-11-12 11:25:00,52.92,52.95,52.82,52.83,104542.0,41.9157,41.9394,41.8365,41.8444,104542.0
2018-11-12 11:30:00,52.82,52.85,52.75,52.78,72634.0,41.8365,41.8602,41.781,41.8048,72634.0
2018-11-12 11:35:00,52.79,52.8,52.7,52.73,49035.0,41.8127,41.8206,41.7414,41.7652,49035.0
2018-11-12 11:40:00,52.74,52.84,52.74,52.76,64122.0,41.7731,41.8523,41.7731,41.7889,64122.0
2018-11-12 11:45:00,52.75,52.81,52.75,52.8,31029.0,41.781,41.8285,41.781,41.8206,31029.0
2018-11-12 11:50:00,52.8,52.88,52.75,52.86,50719.0,41.8206,41.884,41.781,41.8681,50719.0
2018-11-12 11:55:00,52.86,52.95,52.85,52.94,47739.0,41.8681,41.9394,41.8602,41.9315,47739.0
2018-11-12 12:00:00,52.94,52.96,52.9,52.95,33172.0,41.9315,41.9474,41.8998,41.9394,33172.0
2018-11-12 12:05:00,52.95,53.06,52.94,53.06,40578.0,41.9394,42.0266,41.9315,42.0266,40578.0
2018-11-12 12:10:00,53.06,53.06,52.98,53.0,31459.0,42.0266,42.0266,41.9632,41.979,31459.0
2018-11-12 12:15:00,53.0,53.01,52.95,52.99,37756.0,41.979,41.987,41.9394,41.9711,37756.0
2018-11-12 12:20:00,52.99,53.02,52.95,52.98,58767.0,41.9711,41.9949,41.9394,41.9632,58767.0
2018-11-12 12:25:00,52.98,52.99,52.95,52.99,21338.0,41.9632,41.9711,41.9394,41.9711,21338.0
2018-11-12 12:30:00,52.99,53.01,52.93,52.93,35049.0,41.9711,41.987,41.9236,41.9236,35049.0
2018-11-12 12:35:00,52.94,53.02,52.93,53.02,38876.0,41.9315,41.9949,41.9236,41.9949,38876.0
2018-11-12 12:40:00,53.01,53.01,52.96,52.97,41290.0,41.987,41.987,41.9474,41.9553,41290.0
2018-11-12 12:45:00,52.97,53.02,52.93,53.0,31392.0,41.9553,41.9949,41.9236,41.979,31392.0
2018-11-12 12:50:00,53.0,53.02,52.93,52.94,31890.0,41.979,41.9949,41.9236,41.9315,31890.0
2018-11-12 12:55:00,52.93,52.94,52.75,52.75,58588.0,41.9236,41.9315,41.781,41.781,58588.0
2018-11-12 13:00:00,52.76,52.85,52.76,52.84,30247.0,41.7889,41.8602,41.7889,41.8523,30247.0
2018-11-12 13:05:00,52.84,52.86,52.8,52.86,41619.0,41.8523,41.8681,41.8206,41.8681,41619.0
2018-11-12 13:10:00,52.86,52.87,52.83,52.85,82576.0,41.8681,41.8761,41.8444,41.8602,82576.0
2018-11-12 13:15:00,52.85,52.87,52.84,52.85,42074.0,41.8602,41.8761,41.8523,41.8602,42074.0
2018-11-12 13:20:00,52.85,52.91,52.84,52.87,39628.0,41.8602,41.9078,41.8523,41.8761,39628.0
2018-11-12 13:25:00,52.86,53.02,52.86,52.97,49816.0,41.8681,41.9949,41.8681,41.9553,49816.0
2018-11-12 13:30:00,52.96,53.1,52.96,53.08,49822.0,41.9474,42.0582,41.9474,42.0424,49822.0
2018-11-12 13:35:00,53.07,53.07,52.98,52.98,22179.0,42.0345,42.0345,41.9632,41.9632,22179.0
2018-11-12 13:40:00,52.98,53.02,52.97,52.98,30167.0,41.9632,41.9949,41.9553,41.9632,30167.0
2018-11-12 13:45:00,52.98,53.05,52.94,53.04,35728.0,41.9632,42.0186,41.9315,42.0107,35728.0
2018-11-12 13:50:00,53.03,53.25,53.02,53.2,106484.0,42.0028,42.1771,41.9949,42.1374,106484.0
2018-11-12 13:55:00,53.2,53.24,53.15,53.17,47849.0,42.1374,42.1691,42.0978,42.1137,47849.0
2018-11-12 14:00:00,53.16,53.21,53.09,53.2,38086.0,42.1058,42.1454,42.0503,42.1374,38086.0
2018-11-12 14:05:00,53.19,53.23,53.16,53.2,34156.0,42.1295,42.1612,42.1058,42.1374,34156.0
2018-11-12 14:10:00,53.21,53.26,53.2,53.21,39188.0,42.1454,42.185,42.1374,42.1454,39188.0
2018-11-12 14:15:00,53.21,53.33,53.2,53.31,51069.0,42.1454,42.2404,42.1374,42.2246,51069.0
2018-11-12 14:20:00,53.31,53.32,53.24,53.26,30757.0,42.2246,42.2325,42.1691,42.185,30757.0
2018-11-12 14:25:00,53.26,53.26,53.14,53.16,84251.0,42.185,42.185,42.0899,42.1058,84251.0
2018-11-12 14:30:00,53.14,53.16,53.11,53.12,56865.0,42.0899,42.1058,42.0662,42.0741,56865.0
2018-11-12 14:35:00,53.13,53.13,53.05,53.1,31683.0,42.082,42.082,42.0186,42.0582,31683.0
2018-11-12 14:40:00,53.09,53.16,53.09,53.14,40196.0,42.0503,42.1058,42.0503,42.0899,40196.0
2018-11-12 14:45:00,53.14,53.19,53.13,53.14,40403.0,42.0899,42.1295,42.082,42.0899,40403.0
2018-11-12 14:50:00,53.14,53.16,53.1,53.14,70937.0,42.0899,42.1058,42.0582,42.0899,70937.0
2018-11-12 14:55:00,53.15,53.15,53.0,53.01,55804.0,42.0978,42.0978,41.979,41.987,55804.0
2018-11-12 15:00:00,53.01,53.05,52.96,52.98,79527.0,41.987,42.0186,41.9474,41.9632,79527.0
2018-11-12 15:05:00,52.97,52.98,52.89,52.95,49753.0,41.9553,41.9632,41.8919,41.9394,49753.0
2018-11-12 15:10:00,52.94,53.04,52.93,53.03,94174.0,41.9315,42.0107,41.9236,42.0028,94174.0
2018-11-12 15:15:00,53.03,53.08,52.97,53.06,100598.0,42.0028,42.0424,41.9553,42.0266,100598.0
2018-11-12 15:20:00,53.05,53.13,53.02,53.09,54983.0,42.0186,42.082,41.9949,42.0503,54983.0
2018-11-12 15:25:00,53.09,53.12,53.06,53.09,41448.0,42.0503,42.0741,42.0266,42.0503,41448.0
2018-11-12 15:30:00,53.09,53.09,52.91,52.92,79440.0,42.0503,42.0503,41.9078,41.9157,79440.0
2018-11-12 15:35:00,52.92,52.94,52.88,52.91,68425.0,41.9157,41.9315,41.884,41.9078,68425.0
2018-11-12 15:40:00,52.91,52.94,52.83,52.89,94113.0,41.9078,41.9315,41.8444,41.8919,94113.0
2018-11-12 15:45:00,52.89,52.96,52.88,52.91,166150.0,41.8919,41.9474,41.884,41.9078,166150.0
2018-11-12 15:50:00,52.91,52.92,52.71,52.73,174823.0,41.9078,41.9157,41.7493,41.7652,174823.0
2018-11-12 15:55:00,52.73,52.88,52.73,52.87,382417.0,41.7652,41.884,41.7652,41.8761,382417.0
2018-11-13 09:30:00,53.02,53.32,53.0,53.21,117583.0,41.9949,42.2325,41.979,42.1454,117583.0
2018-11-13 09:35:00,53.21,53.28,53.14,53.15,26141.0,42.1454,42.2008,42.0899,42.0978,26141.0
2018-11-13 09:40:00,53.16,53.3,53.14,53.15,28871.0,42.1058,42.2167,42.0899,42.0978,28871.0
2018-11-13 09:45:00,53.1,53.2,53.07,53.1,40296.0,42.0582,42.1374,42.0345,42.0582,40296.0
2018-11-13 09:50:00,53.09,53.16,53.04,53.16,16310.0,42.0503,42.1058,42.0107,42.1058,16310.0
2018-11-13 09:55:00,53.15,53.21,53.06,53.12,29678.0,42.0978,42.1454,42.0266,42.0741,29678.0
2018-11-13 10:00:00,53.11,53.11,52.94,52.95,29448.0,42.0662,42.0662,41.9315,41.9394,29448.0
2018-11-13 10:05:00,52.95,53.03,52.93,53.0,27178.0,41.9394,42.0028,41.9236,41.979,27178.0
2018-11-13 10:10:00,53.0,53.01,52.85,52.86,55376.0,41.979,41.987,41.8602,41.8681,55376.0
2018-11-13 10:15:00,52.87,52.9,52.71,52.74,36094.0,41.8761,41.8998,41.7493,41.7731,36094.0
2018-11-13 10:20:00,52.73,52.75,52.65,52.66,58915.0,41.7652,41.781,41.7018,41.7097,58915.0
2018-11-13 10:25:00,52.67,52.73,52.56,52.59,37448.0,41.7177,41.7652,41.6305,41.6543,37448.0
2018-11-13 10:30:00,52.58,52.73,52.58,52.68,33448.0,41.6464,41.7652,41.6464,41.7256,33448.0
2018-11-13 10:35:00,52.68,52.76,52.66,52.68,31298.0,41.7256,41.7889,41.7097,41.7256,31298.0
2018-11-13 10:40:00,52.67,52.84,52.6,52.7,48706.0,41.7177,41.8523,41.6622,41.7414,48706.0
2018-11-13 10:45:00,52.69,52.78,52.69,52.71,31402.0,41.7335,41.8048,41.7335,41.7493,31402.0
2018-11-13 10:50:00,52.7,52.71,52.57,52.58,19102.0,41.7414,41.7493,41.6385,41.6464,19102.0
2018-11-13 10:55:00,52.58,52.67,52.57,52.64,27499.0,41.6464,41.7177,41.6385,41.6939,27499.0
2018-11-13 11:00:00,52.65,52.84,52.6,52.8,40325.0,41.7018,41.8523,41.6622,41.8206,40325.0
2018-11-13 11:05:00,52.8,52.85,52.74,52.84,28548.0,41.8206,41.8602,41.7731,41.8523,28548.0
2018-11-13 11:10:00,52.84,52.95,52.84,52.88,22215.0,41.8523,41.9394,41.8523,41.884,22215.0
2018-11-13 11:15:00,52.88,53.02,52.8,53.0,34065.0,41.884,41.9949,41.8206,41.979,34065.0
2018-11-13 11:20:00,52.99,53.02,52.94,52.95,36259.0,41.9711,41.9949,41.9315,41.9394,36259.0
2018-11-13 11:25:00,52.96,52.98,52.88,52.88,54504.0,41.9474,41.9632,41.884,41.884,54504.0
2018-11-13 11:30:00,52.87,52.9,52.85,52.87,35095.0,41.8761,41.8998,41.8602,41.8761,35095.0
2018-11-13 11:35:00,52.87,52.89,52.78,52.85,38631.0,41.8761,41.8919,41.8048,41.8602,38631.0
2018-11-13 11:40:00,52.86,52.86,52.81,52.82,16989.0,41.8681,41.8681,41.8285,41.8365,16989.0
2018-11-13 11:45:00,52.82,52.85,52.8,52.85,26973.0,41.8365,41.8602,41.8206,41.8602,26973.0
2018-11-13 11:50:00,52.85,52.92,52.8,52.82,35542.0,41.8602,41.9157,41.8206,41.8365,35542.0
2018-11-13 11:55:00,52.82,52.93,52.82,52.93,29290.0,41.8365,41.9236,41.8365,41.9236,29290.0
2018-11-13 12:00:00,52.93,52.96,52.85,52.9,42548.0,41.9236,41.9474,41.8602,41.8998,42548.0
2018-11-13 12:05:00,52.89,52.93,52.83,52.86,33504.0,41.8919,41.9236,41.8444,41.8681,33504.0
2018-11-13 12:10:00,52.87,52.9,52.83,52.9,15640.0,41.8761,41.8998,41.8444,41.8998,15640.0
2018-11-13 12:15:00,52.9,52.93,52.84,52.91,20317.0,41.8998,41.9236,41.8523,41.9078,20317.0
2018-11-13 12:20:00,52.91,52.91,52.86,52.9,34117.0,41.9078,41.9078,41.8681,41.8998,34117.0
2018-11-13 12:25:00,52.91,53.0,52.91,52.93,26977.0,41.9078,41.979,41.9078,41.9236,26977.0
2018-11-13 12:30:00,52.92,52.92,52.81,52.83,38335.0,41.9157,41.9157,41.8285,41.8444,38335.0
2018-11-13 12:35:00,52.83,52.83,52.71,52.72,27636.0,41.8444,41.8444,41.7493,41.7573,27636.0
2018-11-13 12:40:00,52.73,52.73,52.61,52.68,26896.0,41.7652,41.7652,41.6701,41.7256,26896.0
2018-11-13 12:45:00,52.67,52.69,52.63,52.69,21741.0,41.7177,41.7335,41.686,41.7335,21741.0
2018-11-13 12:50:00,52.69,52.75,52.65,52.71,22649.0,41.7335,41.781,41.7018,41.7493,22649.0
2018-11-13 12:55:00,52.72,52.74,52.67,52.71,42889.0,41.7573,41.7731,41.7177,41.7493,42889.0
2018-11-13 13:00:00,52.71,52.78,52.71,52.77,18767.0,41.7493,41.8048,41.7493,41.7969,18767.0
2018-11-13 13:05:00,52.77,52.77,52.69,52.73,44772.0,41.7969,41.7969,41.7335,41.7652,44772.0
2018-11-13 13:10:00,52.73,52.75,52.61,52.64,31975.0,41.7652,41.781,41.6701,41.6939,31975.0
2018-11-13 13:15:00,52.64,52.69,52.62,52.65,14229.0,41.6939,41.7335,41.6781,41.7018,14229.0
2018-11-13 13:20:00,52.66,52.71,52.65,52.7,22858.0,41.7097,41.7493,41.7018,41.7414,22858.0
2018-11-13 13:25:00,52.69,52.69,52.57,52.63,18564.0,41.7335,41.7335,41.6385,41.686,18564.0
2018-11-13 13:30:00,52.63,52.73,52.61,52.71,28506.0,41.686,41.7652,41.6701,41.7493,28506.0
2018-11-13 13:35:00,52.71,52.77,52.66,52.77,23989.0,41.7493,41.7969,41.7097,41.7969,23989.0
2018-11-13 13:40:00,52.77,52.77,52.7,52.71,23820.0,41.7969,41.7969,41.7414,41.7493,23820.0
2018-11-13 13:45:00,52.69,52.7,52.59,52.6,27623.0,41.7335,41.7414,41.6543,41.6622,27623.0
2018-11-13 13:50:00,52.61,52.64,52.59,52.59,24618.0,41.6701,41.6939,41.6543,41.6543,24618.0
2018-11-13 13:55:00,52.6,52.61,52.54,52.55,28359.0,41.6622,41.6701,41.6147,41.6226,28359.0
2018-11-13 14:00:00,52.55,52.59,52.51,52.52,33586.0,41.6226,41.6543,41.5909,41.5988,33586.0
2018-11-13 14:05:00,52.52,52.57,52.5,52.53,30511.0,41.5988,41.6385,41.583,41.6068,30511.0
2018-11-13 14:10:00,52.53,52.59,52.48,52.48,30113.0,41.6068,41.6543,41.5672,41.5672,30113.0
2018-11-13 14:15:00,52.47,52.48,52.4,52.42,27171.0,41.5592,41.5672,41.5038,41.5196,27171.0
2018-11-13 14:20:00,52.43,52.45,52.3,52.37,46519.0,41.5276,41.5434,41.4246,41.48,46519.0
2018-11-13 14:25:00,52.37,52.4,52.34,52.39,34209.0,41.48,41.5038,41.4563,41.4959,34209.0
2018-11-13 14:30:00,52.39,52.51,52.38,52.5,28279.0,41.4959,41.5909,41.488,41.583,28279.0
2018-11-13 14:35:00,52.5,52.54,52.47,52.48,27431.0,41.583,41.6147,41.5592,41.5672,27431.0
2018-11-13 14:40:00,52.49,52.51,52.38,52.42,32717.0,41.5751,41.5909,41.488,41.5196,32717.0
2018-11-13 14:45:00,52.42,52.46,52.35,52.45,26996.0,41.5196,41.5513,41.4642,41.5434,26996.0
2018-11-13 14:50:00,52.44,52.48,52.39,52.46,39161.0,41.5355,41.5672,41.4959,41.5513,39161.0
2018-11-13 14:55:00,52.45,52.51,52.45,52.49,39957.0,41.5434,41.5909,41.5434,41.5751,39957.0
2018-11-13 15:00:00,52.48,52.62,52.45,52.57,50533.0,41.5672,41.6781,41.5434,41.6385,50533.0
2018-11-13 15:05:00,52.57,52.58,52.49,52.55,46126.0,41.6385,41.6464,41.5751,41.6226,46126.0
2018-11-13 15:10:00,52.55,52.55,52.45,52.46,55648.0,41.6226,41.6226,41.5434,41.5513,55648.0
2018-11-13 15:15:00,52.46,52.5,52.43,52.5,62473.0,41.5513,41.583,41.5276,41.583,62473.0
2018-11-13 15:20:00,52.49,52.5,52.42,52.46,55811.0,41.5751,41.583,41.5196,41.5513,55811.0
2018-11-13 15:25:00,52.46,52.59,52.45,52.54,43796.0,41.5513,41.6543,41.5434,41.6147,43796.0
2018-11-13 15:30:00,52.54,52.58,52.41,52.47,98088.0,41.6147,41.6464,41.5117,41.5592,98088.0
2018-11-13 15:35:00,52.47,52.67,52.45,52.56,113251.0,41.5592,41.7177,41.5434,41.6305,113251.0
2018-11-13 15:40:00,52.56,52.59,52.54,52.58,67786.0,41.6305,41.6543,41.6147,41.6464,67786.0
2018-11-13 15:45:00,52.59,52.69,52.55,52.64,130555.0,41.6543,41.7335,41.6226,41.6939,130555.0
2018-11-13 15:50:00,52.65,52.68,52.63,52.65,88831.0,41.7018,41.7256,41.686,41.7018,88831.0
2018-11-13 15:55:00,52.64,52.64,52.58,52.62,165847.0,41.6939,41.6939,41.6464,41.6781,165847.0
2018-11-14 09:30:00,52.89,52.93,52.47,52.51,142654.0,41.8919,41.9236,41.5592,41.5909,142654.0
2018-11-14 09:35:00,52.52,52.82,52.48,52.8,71264.0,41.5988,41.8365,41.5672,41.8206,71264.0
2018-11-14 09:40:00,52.75,52.87,52.7,52.82,21133.0,41.781,41.8761,41.7414,41.8365,21133.0
2018-11-14 09:45:00,52.83,52.91,52.74,52.81,27608.0,41.8444,41.9078,41.7731,41.8285,27608.0
2018-11-14 09:50:00,52.83,52.87,52.76,52.77,48224.0,41.8444,41.8761,41.7889,41.7969,48224.0
2018-11-14 09:55:00,52.76,52.83,52.73,52.74,64877.0,41.7889,41.8444,41.7652,41.7731,64877.0
2018-11-14 10:00:00,52.74,52.74,52.6,52.6,41247.0,41.7731,41.7731,41.6622,41.6622,41247.0
2018-11-14 10:05:00,52.61,52.65,52.56,52.56,48985.0,41.6701,41.7018,41.6305,41.6305,48985.0
2018-11-14 10:10:00,52.55,52.55,52.49,52.54,53502.0,41.6226,41.6226,41.5751,41.6147,53502.0
2018-11-14 10:15:00,52.55,52.63,52.52,52.57,48275.0,41.6226,41.686,41.5988,41.6385,48275.0
2018-11-14 10:20:00,52.59,52.66,52.56,52.61,18706.0,41.6543,41.7097,41.6305,41.6701,18706.0
2018-11-14 10:25:00,52.61,52.61,52.45,52.53,32304.0,41.6701,41.6701,41.5434,41.6068,32304.0
2018-11-14 10:30:00,52.53,52.68,52.52,52.64,25334.0,41.6068,41.7256,41.5988,41.6939,25334.0
2018-11-14 10:35:00,52.62,52.67,52.59,52.64,20833.0,41.6781,41.7177,41.6543,41.6939,20833.0
2018-11-14 10:40:00,52.65,52.74,52.62,52.73,34661.0,41.7018,41.7731,41.6781,41.7652,34661.0
2018-11-14 10:45:00,52.73,52.8,52.68,52.71,58190.0,41.7652,41.8206,41.7256,41.7493,58190.0
2018-11-14 10:50:00,52.7,52.74,52.59,52.66,35192.0,41.7414,41.7731,41.6543,41.7097,35192.0
2018-11-14 10:55:00,52.67,52.68,52.6,52.62,28795.0,41.7177,41.7256,41.6622,41.6781,28795.0
2018-11-14 11:00:00,52.61,52.61,52.51,52.52,22240.0,41.6701,41.6701,41.5909,41.5988,22240.0
2018-11-14 11:05:00,52.51,52.56,52.5,52.53,32172.0,41.5909,41.6305,41.583,41.6068,32172.0
2018-11-14 11:10:00,52.53,52.55,52.42,52.51,98274.0,41.6068,41.6226,41.5196,41.5909,98274.0
2018-11-14 11:15:00,52.52,52.64,52.48,52.61,274270.0,41.5988,41.6939,41.5672,41.6701,274270.0
2018-11-14 11:20:00,52.6,52.61,52.5,52.57,88599.0,41.6622,41.6701,41.583,41.6385,88599.0
2018-11-14 11:25:00,52.57,52.67,52.53,52.59,45084.0,41.6385,41.7177,41.6068,41.6543,45084.0
2018-11-14 11:30:00,52.58,52.73,52.53,52.68,34458.0,41.6464,41.7652,41.6068,41.7256,34458.0
2018-11-14 11:35:00,52.69,52.69,52.49,52.54,40949.0,41.7335,41.7335,41.5751,41.6147,40949.0
2018-11-14 11:40:00,52.53,52.53,52.43,52.49,39179.0,41.6068,41.6068,41.5276,41.5751,39179.0
2018-11-14 11:45:00,52.49,52.55,52.49,52.55,39939.0,41.5751,41.6226,41.5751,41.6226,39939.0
2018-11-14 11:50:00,52.56,52.67,52.53,52.62,50788.0,41.6305,41.7177,41.6068,41.6781,50788.0
2018-11-14 11:55:00,52.61,52.66,52.57,52.65,13511.0,41.6701,41.7097,41.6385,41.7018,13511.0
2018-11-14 12:00:00,52.65,52.73,52.64,52.7,15950.0,41.7018,41.7652,41.6939,41.7414,15950.0
2018-11-14 12:05:00,52.69,52.75,52.66,52.71,14115.0,41.7335,41.781,41.7097,41.7493,14115.0
2018-11-14 12:10:00,52.7,52.7,52.65,52.69,25212.0,41.7414,41.7414,41.7018,41.7335,25212.0
2018-11-14 12:15:00,52.69,52.85,52.68,52.82,38951.0,41.7335,41.8602,41.7256,41.8365,38951.0
2018-11-14 12:20:00,52.83,52.93,52.83,52.91,29752.0,41.8444,41.9236,41.8444,41.9078,29752.0
2018-11-14 12:25:00,52.9,52.94,52.89,52.9,15861.0,41.8998,41.9315,41.8919,41.8998,15861.0
2018-11-14 12:30:00,52.89,52.9,52.8,52.81,12934.0,41.8919,41.8998,41.8206,41.8285,12934.0
2018-11-14 12:35:00,52.81,52.81,52.7,52.79,24126.0,41.8285,41.8285,41.7414,41.8127,24126.0
2018-11-14 12:40:00,52.79,52.81,52.74,52.78,24418.0,41.8127,41.8285,41.7731,41.8048,24418.0
2018-11-14 12:45:00,52.78,52.85,52.74,52.8,25300.0,41.8048,41.8602,41.7731,41.8206,25300.0
2018-11-14 12:50:00,52.8,52.88,52.75,52.76,52391.0,41.8206,41.884,41.781,41.7889,52391.0
2018-11-14 12:55:00,52.76,52.79,52.66,52.68,32450.0,41.7889,41.8127,41.7097,41.7256,32450.0
2018-11-14 13:00:00,52.68,52.74,52.63,52.64,32959.0,41.7256,41.7731,41.686,41.6939,32959.0
2018-11-14 13:05:00,52.64,52.71,52.62,52.67,38268.0,41.6939,41.7493,41.6781,41.7177,38268.0
2018-11-14 13:10:00,52.67,52.68,52.55,52.63,31224.0,41.7177,41.7256,41.6226,41.686,31224.0
2018-11-14 13:15:00,52.63,52.74,52.61,52.69,36016.0,41.686,41.7731,41.6701,41.7335,36016.0
2018-11-14 13:20:00,52.7,52.72,52.62,52.64,15673.0,41.7414,41.7573,41.6781,41.6939,15673.0
2018-11-14 13:25:00,52.63,52.69,52.61,52.67,24241.0,41.686,41.7335,41.6701,41.7177,24241.0
2018-11-14 13:30:00,52.66,52.69,52.59,52.65,20722.0,41.7097,41.7335,41.6543,41.7018,20722.0
2018-11-14 13:35:00,52.64,52.68,52.57,52.63,44518.0,41.6939,41.7256,41.6385,41.686,44518.0
2018-11-14 13:40:00,52.63,52.64,52.45,52.45,57343.0,41.686,41.6939,41.5434,41.5434,57343.0
2018-11-14 13:45:00,52.46,52.52,52.41,52.42,96012.0,41.5513,41.5988,41.5117,41.5196,96012.0
2018-11-14 13:50:00,52.4,52.54,52.37,52.5,187984.0,41.5038,41.6147,41.48,41.583,187984.0
2018-11-14 13:55:00,52.5,52.52,52.46,52.48,32667.0,41.583,41.5988,41.5513,41.5672,32667.0
2018-11-14 14:00:00,52.47,52.47,52.34,52.35,81733.0,41.5592,41.5592,41.4563,41.4642,81733.0
2018-11-14 14:05:00,52.35,52.36,52.27,52.34,24079.0,41.4642,41.4721,41.4008,41.4563,24079.0
2018-11-14 14:10:00,52.33,52.48,52.33,52.47,51471.0,41.4484,41.5672,41.4484,41.5592,51471.0
2018-11-14 14:15:00,52.48,52.65,52.47,52.61,46773.0,41.5672,41.7018,41.5592,41.6701,46773.0
2018-11-14 14:20:00,52.62,52.73,52.61,52.66,26156.0,41.6781,41.7652,41.6701,41.7097,26156.0
2018-11-14 14:25:00,52.65,52.69,52.55,52.67,52195.0,41.7018,41.7335,41.6226,41.7177,52195.0
2018-11-14 14:30:00,52.66,52.72,52.58,52.71,79606.0,41.7097,41.7573,41.6464,41.7493,79606.0
2018-11-14 14:35:00,52.71,52.78,52.69,52.73,67758.0,41.7493,41.8048,41.7335,41.7652,67758.0
2018-11-14 14:40:00,52.72,52.77,52.61,52.63,45210.0,41.7573,41.7969,41.6701,41.686,45210.0
2018-11-14 14:45:00,52.63,52.72,52.59,52.72,21743.0,41.686,41.7573,41.6543,41.7573,21743.0
2018-11-14 14:50:00,52.7,52.78,52.64,52.76,23558.0,41.7414,41.8048,41.6939,41.7889,23558.0
2018-11-14 14:55:00,52.77,52.92,52.77,52.82,81590.0,41.7969,41.9157,41.7969,41.8365,81590.0
2018-11-14 15:00:00,52.83,52.9,52.76,52.8,79637.0,41.8444,41.8998,41.7889,41.8206,79637.0
2018-11-14 15:05:00,52.8,52.9,52.75,52.83,94074.0,41.8206,41.8998,41.781,41.8444,94074.0
2018-11-14 15:10:00,52.84,52.86,52.76,52.79,50100.0,41.8523,41.8681,41.7889,41.8127,50100.0
2018-11-14 15:15:00,52.79,52.81,52.76,52.77,53707.0,41.8127,41.8285,41.7889,41.7969,53707.0
2018-11-14 15:20:00,52.76,52.83,52.73,52.77,89101.0,41.7889,41.8444,41.7652,41.7969,89101.0
2018-11-14 15:25:00,52.77,52.82,52.74,52.8,104622.0,41.7969,41.8365,41.7731,41.8206,104622.0
2018-11-14 15:30:00,52.79,52.85,52.74,52.74,112555.0,41.8127,41.8602,41.7731,41.7731,112555.0
2018-11-14 15:35:00,52.75,52.76,52.67,52.75,158486.0,41.781,41.7889,41.7177,41.781,158486.0
2018-11-14 15:40:00,52.75,52.77,52.69,52.75,180612.0,41.781,41.7969,41.7335,41.781,180612.0
2018-11-14 15:45:00,52.74,52.8,52.68,52.73,188981.0,41.7731,41.8206,41.7256,41.7652,188981.0
2018-11-14 15:50:00,52.73,52.74,52.59,52.65,251233.0,41.7652,41.7731,41.6543,41.7018,251233.0
2018-11-14 15:55:00,52.64,52.66,52.55,52.61,420936.0,41.6939,41.7097,41.6226,41.6701,420936.0
2018-11-15 09:30:00,52.15,52.18,51.7,51.98,206383.0,41.3058,41.3296,40.9494,41.1711,206383.0
2018-11-15 09:35:00,51.99,52.19,51.88,52.15,119463.0,41.1791,41.3375,41.0919,41.3058,119463.0
2018-11-15 09:40:00,52.11,52.21,51.96,52.18,119946.0,41.2741,41.3533,41.1553,41.3296,119946.0
2018-11-15 09:45:00,52.18,52.24,52.07,52.21,56516.0,41.3296,41.3771,41.2424,41.3533,56516.0
2018-11-15 09:50:00,52.18,52.18,52.01,52.14,55861.0,41.3296,41.3296,41.1949,41.2979,55861.0
2018-11-15 09:55:00,52.15,52.16,52.01,52.03,74629.0,41.3058,41.3137,41.1949,41.2107,74629.0
2018-11-15 10:00:00,52.02,52.19,51.97,52.05,43781.0,41.2028,41.3375,41.1632,41.2266,43781.0
2018-11-15 10:05:00,52.05,52.12,52.01,52.09,173231.0,41.2266,41.282,41.1949,41.2583,173231.0
2018-11-15 10:10:00,52.09,52.17,52.04,52.05,68829.0,41.2583,41.3216,41.2187,41.2266,68829.0
2018-11-15 10:15:00,52.07,52.24,52.06,52.16,93177.0,41.2424,41.3771,41.2345,41.3137,93177.0
2018-11-15 10:20:00,52.16,52.28,52.12,52.13,60061.0,41.3137,41.4088,41.282,41.2899,60061.0
2018-11-15 10:25:00,52.13,52.35,52.13,52.31,46147.0,41.2899,41.4642,41.2899,41.4325,46147.0
2018-11-15 10:30:00,52.31,52.31,52.14,52.19,49162.0,41.4325,41.4325,41.2979,41.3375,49162.0
2018-11-15 10:35:00,52.2,52.24,52.06,52.18,130216.0,41.3454,41.3771,41.2345,41.3296,130216.0
2018-11-15 10:40:00,52.19,52.23,52.12,52.2,51976.0,41.3375,41.3692,41.282,41.3454,51976.0
2018-11-15 10:45:00,52.2,52.28,52.2,52.23,31642.0,41.3454,41.4088,41.3454,41.3692,31642.0
2018-11-15 10:50:00,52.23,52.38,52.19,52.34,49219.0,41.3692,41.488,41.3375,41.4563,49219.0
2018-11-15 10:55:00,52.34,52.44,52.3,52.43,23922.0,41.4563,41.5355,41.4246,41.5276,23922.0
2018-11-15 11:00:00,52.45,52.54,52.38,52.5,37085.0,41.5434,41.6147,41.488,41.583,37085.0
2018-11-15 11:05:00,52.49,52.56,52.45,52.47,17046.0,41.5751,41.6305,41.5434,41.5592,17046.0
2018-11-15 11:10:00,52.47,52.52,52.44,52.51,28184.0,41.5592,41.5988,41.5355,41.5909,28184.0
2018-11-15 11:15:00,52.52,52.59,52.47,52.55,29911.0,41.5988,41.6543,41.5592,41.6226,29911.0
2018-11-15 11:20:00,52.55,52.7,52.55,52.69,59309.0,41.6226,41.7414,41.6226,41.7335,59309.0
2018-11-15 11:25:00,52.69,52.72,52.62,52.71,55562.0,41.7335,41.7573,41.6781,41.7493,55562.0
2018-11-15 11:30:00,52.72,52.85,52.71,52.81,56468.0,41.7573,41.8602,41.7493,41.8285,56468.0
2018-11-15 11:35:00,52.82,52.87,52.71,52.84,175132.0,41.8365,41.8761,41.7493,41.8523,175132.0
2018-11-15 11:40:00,52.84,53.02,52.84,52.97,82067.0,41.8523,41.9949,41.8523,41.9553,82067.0
2018-11-15 11:45:00,52.97,53.02,52.93,52.96,47028.0,41.9553,41.9949,41.9236,41.9474,47028.0
2018-11-15 11:50:00,52.97,53.12,52.94,53.09,118185.0,41.9553,42.0741,41.9315,42.0503,118185.0
2018-11-15 11:55:00,53.08,53.09,52.88,52.93,47956.0,42.0424,42.0503,41.884,41.9236,47956.0
2018-11-15 12:00:00,52.94,53.07,52.93,53.07,44538.0,41.9315,42.0345,41.9236,42.0345,44538.0
2018-11-15 12:05:00,53.07,53.11,52.93,52.96,64689.0,42.0345,42.0662,41.9236,41.9474,64689.0
2018-11-15 12:10:00,52.94,52.99,52.87,52.9,27829.0,41.9315,41.9711,41.8761,41.8998,27829.0
2018-11-15 12:15:00,52.91,53.01,52.88,52.97,45712.0,41.9078,41.987,41.884,41.9553,45712.0
2018-11-15 12:20:00,52.96,53.03,52.95,53.03,62863.0,41.9474,42.0028,41.9394,42.0028,62863.0
2018-11-15 12:25:00,53.02,53.02,52.93,52.97,97105.0,41.9949,41.9949,41.9236,41.9553,97105.0
2018-11-15 12:30:00,52.98,53.0,52.84,52.97,69932.0,41.9632,41.979,41.8523,41.9553,69932.0
2018-11-15 12:35:00,52.97,53.05,52.93,53.04,33500.0,41.9553,42.0186,41.9236,42.0107,33500.0
2018-11-15 12:40:00,53.04,53.04,52.99,52.99,23708.0,42.0107,42.0107,41.9711,41.9711,23708.0
2018-11-15 12:45:00,52.98,53.01,52.91,53.0,53503.0,41.9632,41.987,41.9078,41.979,53503.0
2018-11-15 12:50:00,53.01,53.04,52.93,52.94,150816.0,41.987,42.0107,41.9236,41.9315,150816.0
2018-11-15 12:55:00,52.95,52.96,52.73,52.74,118971.0,41.9394,41.9474,41.7652,41.7731,118971.0
2018-11-15 13:00:00,52.74,52.94,52.73,52.89,133327.0,41.7731,41.9315,41.7652,41.8919,133327.0
2018-11-15 13:05:00,52.9,52.99,52.76,52.76,139826.0,41.8998,41.9711,41.7889,41.7889,139826.0
2018-11-15 13:10:00,52.75,52.86,52.74,52.84,37068.0,41.781,41.8681,41.7731,41.8523,37068.0
2018-11-15 13:15:00,52.84,53.1,52.83,53.02,101421.0,41.8523,42.0582,41.8444,41.9949,101421.0
2018-11-15 13:20:00,53.02,53.27,53.02,53.26,46824.0,41.9949,42.1929,41.9949,42.185,46824.0
2018-11-15 13:25:00,53.26,53.31,53.19,53.24,69550.0,42.185,42.2246,42.1295,42.1691,69550.0
2018-11-15 13:30:00,53.25,53.35,53.17,53.25,51593.0,42.1771,42.2563,42.1137,42.1771,51593.0
2018-11-15 13:35:00,53.24,53.25,53.14,53.15,33545.0,42.1691,42.1771,42.0899,42.0978,33545.0
2018-11-15 13:40:00,53.14,53.21,53.11,53.16,27063.0,42.0899,42.1454,42.0662,42.1058,27063.0
2018-11-15 13:45:00,53.16,53.21,53.07,53.12,48418.0,42.1058,42.1454,42.0345,42.0741,48418.0
2018-11-15 13:50:00,53.12,53.27,53.12,53.19,51380.0,42.0741,42.1929,42.0741,42.1295,51380.0
2018-11-15 13:55:00,53.19,53.3,53.18,53.22,45884.0,42.1295,42.2167,42.1216,42.1533,45884.0
2018-11-15 14:00:00,53.23,53.31,53.17,53.18,52123.0,42.1612,42.2246,42.1137,42.1216,52123.0
2018-11-15 14:05:00,53.18,53.21,53.15,53.17,33763.0,42.1216,42.1454,42.0978,42.1137,33763.0
2018-11-15 14:10:00,53.17,53.17,53.08,53.12,44395.0,42.1137,42.1137,42.0424,42.0741,44395.0
2018-11-15 14:15:00,53.13,53.14,53.02,53.08,46527.0,42.082,42.0899,41.9949,42.0424,46527.0
2018-11-15 14:20:00,53.08,53.14,53.08,53.1,31075.0,42.0424,42.0899,42.0424,42.0582,31075.0
2018-11-15 14:25:00,53.1,53.26,53.1,53.24,33722.0,42.0582,42.185,42.0582,42.1691,33722.0
2018-11-15 14:30:00,53.24,53.33,53.24,53.26,38897.0,42.1691,42.2404,42.1691,42.185,38897.0
2018-11-15 14:35:00,53.27,53.27,53.17,53.18,43072.0,42.1929,42.1929,42.1137,42.1216,43072.0
2018-11-15 14:40:00,53.18,53.21,53.14,53.16,34612.0,42.1216,42.1454,42.0899,42.1058,34612.0
2018-11-15 14:45:00,53.17,53.24,53.16,53.19,58602.0,42.1137,42.1691,42.1058,42.1295,58602.0
2018-11-15 14:50:00,53.19,53.2,53.12,53.15,63732.0,42.1295,42.1374,42.0741,42.0978,63732.0
2018-11-15 14:55:00,53.14,53.23,53.13,53.19,49291.0,42.0899,42.1612,42.082,42.1295,49291.0
2018-11-15 15:00:00,53.2,53.2,52.95,53.13,159389.0,42.1374,42.1374,41.9394,42.082,159389.0
2018-11-15 15:05:00,53.15,53.25,53.12,53.22,73299.0,42.0978,42.1771,42.0741,42.1533,73299.0
2018-11-15 15:10:00,53.22,53.34,53.21,53.32,76219.0,42.1533,42.2483,42.1454,42.2325,76219.0
2018-11-15 15:15:00,53.33,53.34,53.23,53.23,77396.0,42.2404,42.2483,42.1612,42.1612,77396.0
2018-11-15 15:20:00,53.21,53.24,53.03,53.08,106580.0,42.1454,42.1691,42.0028,42.0424,106580.0
2018-11-15 15:25:00,53.1,53.14,53.0,53.02,61447.0,42.0582,42.0899,41.979,41.9949,61447.0
2018-11-15 15:30:00,53.02,53.19,53.01,53.07,67816.0,41.9949,42.1295,41.987,42.0345,67816.0
2018-11-15 15:35:00,53.07,53.17,53.07,53.08,74763.0,42.0345,42.1137,42.0345,42.0424,74763.0
2018-11-15 15:40:00,53.08,53.16,53.02,53.07,114131.0,42.0424,42.1058,41.9949,42.0345,114131.0
2018-11-15 15:45:00,53.07,53.16,53.07,53.09,171372.0,42.0345,42.1058,42.0345,42.0503,171372.0
2018-11-15 15:50:00,53.09,53.25,53.09,53.23,212282.0,42.0503,42.1771,42.0503,42.1612,212282.0
2018-11-15 15:55:00,53.22,53.3,53.19,53.29,444842.0,42.1533,42.2167,42.1295,42.2087,444842.0
2018-11-16 09:30:00,53.59,54.26,53.5,54.09,806714.0,42.4464,42.977,42.3751,42.8424,806714.0
2018-11-16 09:35:00,54.05,54.19,53.92,54.17,173980.0,42.8107,42.9216,42.7077,42.9057,173980.0
2018-11-16 09:40:00,54.18,54.23,54.1,54.21,59020.0,42.9137,42.9533,42.8503,42.9374,59020.0
2018-11-16 09:45:00,54.22,54.53,54.18,54.33,199526.0,42.9453,43.1909,42.9137,43.0325,199526.0
2018-11-16 09:50:00,54.34,54.39,54.2,54.27,87273.0,43.0404,43.08,42.9295,42.985,87273.0
2018-11-16 09:55:00,54.27,54.3,54.2,54.24,121683.0,42.985,43.0087,42.9295,42.9612,121683.0
2018-11-16 10:00:00,54.22,54.22,53.97,54.08,97333.0,42.9453,42.9453,42.7473,42.8345,97333.0
2018-11-16 10:05:00,54.08,54.15,54.03,54.08,118790.0,42.8345,42.8899,42.7949,42.8345,118790.0
2018-11-16 10:10:00,54.08,54.17,54.05,54.16,78794.0,42.8345,42.9057,42.8107,42.8978,78794.0
2018-11-16 10:15:00,54.17,54.25,54.13,54.15,119981.0,42.9057,42.9691,42.8741,42.8899,119981.0
2018-11-16 10:20:00,54.14,54.15,53.96,53.99,98039.0,42.882,42.8899,42.7394,42.7632,98039.0
2018-11-16 10:25:00,53.98,54.08,53.8,53.8,306060.0,42.7553,42.8345,42.6127,42.6127,306060.0
2018-11-16 10:30:00,53.81,53.97,53.74,53.92,55111.0,42.6206,42.7473,42.5652,42.7077,55111.0
2018-11-16 10:35:00,53.91,53.91,53.81,53.81,88330.0,42.6998,42.6998,42.6206,42.6206,88330.0
2018-11-16 10:40:00,53.81,53.89,53.81,53.89,102811.0,42.6206,42.684,42.6206,42.684,102811.0
2018-11-16 10:45:00,53.89,53.89,53.55,53.57,199691.0,42.684,42.684,42.4147,42.4305,199691.0
2018-11-16 10:50:00,53.57,53.61,53.43,53.45,55862.0,42.4305,42.4622,42.3196,42.3355,55862.0
2018-11-16 10:55:00,53.44,53.63,53.44,53.57,59238.0,42.3275,42.478,42.3275,42.4305,59238.0
2018-11-16 11:00:00,53.56,53.6,53.5,53.55,51375.0,42.4226,42.4543,42.3751,42.4147,51375.0
2018-11-16 11:05:00,53.54,53.59,53.51,53.51,73098.0,42.4067,42.4464,42.383,42.383,73098.0
2018-11-16 11:10:00,53.51,53.57,53.5,53.55,99624.0,42.383,42.4305,42.3751,42.4147,99624.0
2018-11-16 11:15:00,53.56,53.57,53.51,53.54,87917.0,42.4226,42.4305,42.383,42.4067,87917.0
2018-11-16 11:20:00,53.54,53.57,53.48,53.53,66703.0,42.4067,42.4305,42.3592,42.3988,66703.0
2018-11-16 11:25:00,53.52,53.71,53.5,53.71,118366.0,42.3909,42.5414,42.3751,42.5414,118366.0
2018-11-16 11:30:00,53.7,53.78,53.66,53.73,113155.0,42.5335,42.5968,42.5018,42.5572,113155.0
2018-11-16 11:35:00,53.73,53.86,53.73,53.85,65883.0,42.5572,42.6602,42.5572,42.6523,65883.0
2018-11-16 11:40:00,53.85,53.86,53.71,53.72,62813.0,42.6523,42.6602,42.5414,42.5493,62813.0
2018-11-16 11:45:00,53.72,53.79,53.71,53.78,62899.0,42.5493,42.6048,42.5414,42.5968,62899.0
2018-11-16 11:50:00,53.77,53.81,53.71,53.72,54020.0,42.5889,42.6206,42.5414,42.5493,54020.0
2018-11-16 11:55:00,53.72,53.81,53.71,53.76,32551.0,42.5493,42.6206,42.5414,42.581,32551.0
2018-11-16 12:00:00,53.76,53.86,53.76,53.85,99893.0,42.581,42.6602,42.581,42.6523,99893.0
2018-11-16 12:05:00,53.85,53.91,53.83,53.87,58547.0,42.6523,42.6998,42.6364,42.6681,58547.0
2018-11-16 12:10:00,53.86,54.01,53.86,53.96,76671.0,42.6602,42.779,42.6602,42.7394,76671.0
2018-11-16 12:15:00,53.95,53.96,53.89,53.95,78141.0,42.7315,42.7394,42.684,42.7315,78141.0
2018-11-16 12:20:00,53.94,53.96,53.78,53.81,59628.0,42.7236,42.7394,42.5968,42.6206,59628.0
2018-11-16 12:25:00,53.79,53.79,53.59,53.66,45404.0,42.6048,42.6048,42.4464,42.5018,45404.0
2018-11-16 12:30:00,53.65,53.84,53.58,53.84,120054.0,42.4939,42.6444,42.4384,42.6444,120054.0
2018-11-16 12:35:00,53.84,53.97,53.81,53.84,92361.0,42.6444,42.7473,42.6206,42.6444,92361.0
2018-11-16 12:40:00,53.84,53.94,53.81,53.87,139073.0,42.6444,42.7236,42.6206,42.6681,139073.0
2018-11-16 12:45:00,53.87,54.1,53.87,54.0,67661.0,42.6681,42.8503,42.6681,42.7711,67661.0
2018-11-16 12:50:00,53.99,54.03,53.94,53.97,74899.0,42.7632,42.7949,42.7236,42.7473,74899.0
2018-11-16 12:55:00,53.96,54.01,53.93,54.0,58832.0,42.7394,42.779,42.7157,42.7711,58832.0
2018-11-16 13:00:00,54.0,54.03,53.95,53.98,85512.0,42.7711,42.7949,42.7315,42.7553,85512.0
2018-11-16 13:05:00,53.98,54.04,53.94,53.97,151091.0,42.7553,42.8028,42.7236,42.7473,151091.0
2018-11-16 13:10:00,53.97,54.02,53.96,53.97,91115.0,42.7473,42.7869,42.7394,42.7473,91115.0
2018-11-16 13:15:00,53.97,54.02,53.97,54.0,58684.0,42.7473,42.7869,42.7473,42.7711,58684.0
2018-11-16 13:20:00,53.98,54.0,53.96,53.97,51408.0,42.7553,42.7711,42.7394,42.7473,51408.0
2018-11-16 13:25:00,53.97,53.99,53.95,53.98,59525.0,42.7473,42.7632,42.7315,42.7553,59525.0
2018-11-16 13:30:00,53.99,54.0,53.95,53.97,53614.0,42.7632,42.7711,42.7315,42.7473,53614.0
2018-11-16 13:35:00,53.97,54.0,53.86,53.87,58963.0,42.7473,42.7711,42.6602,42.6681,58963.0
2018-11-16 13:40:00,53.87,53.9,53.77,53.78,34938.0,42.6681,42.6919,42.5889,42.5968,34938.0
2018-11-16 13:45:00,53.79,53.82,53.74,53.76,22012.0,42.6048,42.6285,42.5652,42.581,22012.0
2018-11-16 13:50:00,53.76,53.81,53.73,53.78,39615.0,42.581,42.6206,42.5572,42.5968,39615.0
2018-11-16 13:55:00,53.78,53.8,53.77,53.79,42582.0,42.5968,42.6127,42.5889,42.6048,42582.0
2018-11-16 14:00:00,53.79,53.84,53.78,53.82,33246.0,42.6048,42.6444,42.5968,42.6285,33246.0
2018-11-16 14:05:00,53.83,53.89,53.82,53.89,56879.0,42.6364,42.684,42.6285,42.684,56879.0
2018-11-16 14:10:00,53.89,53.93,53.77,53.77,63791.0,42.684,42.7157,42.5889,42.5889,63791.0
2018-11-16 14:15:00,53.78,53.85,53.75,53.82,51715.0,42.5968,42.6523,42.5731,42.6285,51715.0
2018-11-16 14:20:00,53.82,53.82,53.71,53.72,28753.0,42.6285,42.6285,42.5414,42.5493,28753.0
2018-11-16 14:25:00,53.71,53.8,53.67,53.77,49063.0,42.5414,42.6127,42.5097,42.5889,49063.0
2018-11-16 14:30:00,53.78,53.85,53.78,53.8,37543.0,42.5968,42.6523,42.5968,42.6127,37543.0
2018-11-16 14:35:00,53.8,53.86,53.78,53.84,35595.0,42.6127,42.6602,42.5968,42.6444,35595.0
2018-11-16 14:40:00,53.85,53.86,53.82,53.83,25725.0,42.6523,42.6602,42.6285,42.6364,25725.0
2018-11-16 14:45:00,53.83,53.92,53.82,53.91,37458.0,42.6364,42.7077,42.6285,42.6998,37458.0
2018-11-16 14:50:00,53.91,53.92,53.86,53.9,37523.0,42.6998,42.7077,42.6602,42.6919,37523.0
2018-11-16 14:55:00,53.9,53.91,53.85,53.9,61972.0,42.6919,42.6998,42.6523,42.6919,61972.0
2018-11-16 15:00:00,53.89,53.94,53.87,53.9,42381.0,42.684,42.7236,42.6681,42.6919,42381.0
2018-11-16 15:05:00,53.89,54.76,53.89,54.56,659914.0,42.684,43.3731,42.684,43.2146,659914.0
2018-11-16 15:10:00,54.59,54.81,54.24,54.27,269041.0,43.2384,43.4127,42.9612,42.985,269041.0
2018-11-16 15:15:00,54.25,54.26,54.16,54.2,66331.0,42.9691,42.977,42.8978,42.9295,66331.0
2018-11-16 15:20:00,54.2,54.24,54.13,54.22,82922.0,42.9295,42.9612,42.8741,42.9453,82922.0
2018-11-16 15:25:00,54.22,54.27,54.2,54.2,62561.0,42.9453,42.985,42.9295,42.9295,62561.0
2018-11-16 15:30:00,54.19,54.22,54.12,54.14,82048.0,42.9216,42.9453,42.8661,42.882,82048.0
2018-11-16 15:35:00,54.14,54.18,54.09,54.14,95459.0,42.882,42.9137,42.8424,42.882,95459.0
2018-11-16 15:40:00,54.14,54.21,54.11,54.16,102521.0,42.882,42.9374,42.8582,42.8978,102521.0
2018-11-16 15:45:00,54.17,54.21,54.13,54.14,232874.0,42.9057,42.9374,42.8741,42.882,232874.0
2018-11-16 15:50:00,54.14,54.17,54.09,54.15,188379.0,42.882,42.9057,42.8424,42.8899,188379.0
2018-11-16 15:55:00,54.14,54.2,54.06,54.09,512181.0,42.882,42.9295,42.8186,42.8424,512181.0
2018-11-19 09:30:00,53.96,54.05,53.85,53.89,250566.0,42.7394,42.8107,42.6523,42.684,250566.0
2018-11-19 09:35:00,53.88,54.13,53.85,54.08,148602.0,42.676,42.8741,42.6523,42.8345,148602.0
2018-11-19 09:40:00,54.07,54.12,54.0,54.03,46554.0,42.8265,42.8661,42.7711,42.7949,46554.0
2018-11-19 09:45:00,54.03,54.1,53.94,54.07,55544.0,42.7949,42.8503,42.7236,42.8265,55544.0
2018-11-19 09:50:00,54.08,54.1,53.92,53.92,151453.0,42.8345,42.8503,42.7077,42.7077,151453.0
2018-11-19 09:55:00,53.91,54.11,53.91,54.04,30356.0,42.6998,42.8582,42.6998,42.8028,30356.0
2018-11-19 10:00:00,54.06,54.08,53.96,53.96,103143.0,42.8186,42.8345,42.7394,42.7394,103143.0
2018-11-19 10:05:00,53.96,54.0,53.83,53.9,104825.0,42.7394,42.7711,42.6364,42.6919,104825.0
2018-11-19 10:10:00,53.89,53.96,53.76,53.95,56082.0,42.684,42.7394,42.581,42.7315,56082.0
2018-11-19 10:15:00,53.95,53.97,53.84,53.89,105675.0,42.7315,42.7473,42.6444,42.684,105675.0
2018-11-19 10:20:00,53.88,53.9,53.63,53.68,45555.0,42.676,42.6919,42.478,42.5176,45555.0
2018-11-19 10:25:00,53.69,53.77,53.65,53.7,80912.0,42.5256,42.5889,42.4939,42.5335,80912.0
2018-11-19 10:30:00,53.7,53.72,53.53,53.55,104317.0,42.5335,42.5493,42.3988,42.4147,104317.0
2018-11-19 10:35:00,53.55,53.6,53.39,53.45,92202.0,42.4147,42.4543,42.2879,42.3355,92202.0
2018-11-19 10:40:00,53.42,53.47,53.35,53.42,52347.0,42.3117,42.3513,42.2563,42.3117,52347.0
2018-11-19 10:45:00,53.41,53.48,53.31,53.36,275112.0,42.3038,42.3592,42.2246,42.2642,275112.0
2018-11-19 10:50:00,53.35,53.53,53.34,53.48,154166.0,42.2563,42.3988,42.2483,42.3592,154166.0
2018-11-19 10:55:00,53.49,53.53,53.41,53.48,102412.0,42.3671,42.3988,42.3038,42.3592,102412.0
2018-11-19 11:00:00,53.47,53.62,53.43,53.58,116068.0,42.3513,42.4701,42.3196,42.4384,116068.0
2018-11-19 11:05:00,53.57,53.6,53.5,53.56,105830.0,42.4305,42.4543,42.3751,42.4226,105830.0
2018-11-19 11:10:00,53.57,53.6,53.51,53.55,127794.0,42.4305,42.4543,42.383,42.4147,127794.0
2018-11-19 11:15:00,53.55,53.57,53.45,53.53,145900.0,42.4147,42.4305,42.3355,42.3988,145900.0
2018-11-19 11:20:00,53.54,53.69,53.53,53.6,75605.0,42.4067,42.5256,42.3988,42.4543,75605.0
2018-11-19 11:25:00,53.6,53.66,53.5,53.51,89558.0,42.4543,42.5018,42.3751,42.383,89558.0
2018-11-19 11:30:00,53.51,53.52,53.37,53.4,79162.0,42.383,42.3909,42.2721,42.2959,79162.0
2018-11-19 11:35:00,53.4,53.45,53.37,53.41,106611.0,42.2959,42.3355,42.2721,42.3038,106611.0
2018-11-19 11:40:00,53.4,53.42,53.23,53.3,159871.0,42.2959,42.3117,42.1612,42.2167,159871.0
2018-11-19 11:45:00,53.3,53.38,53.26,53.3,58872.0,42.2167,42.28,42.185,42.2167,58872.0
2018-11-19 11:50:00,53.29,53.3,52.99,53.03,207011.0,42.2087,42.2167,41.9711,42.0028,207011.0
2018-11-19 11:55:00,53.05,53.31,53.02,53.3,81548.0,42.0186,42.2246,41.9949,42.2167,81548.0
2018-11-19 12:00:00,53.3,53.34,53.22,53.29,138480.0,42.2167,42.2483,42.1533,42.2087,138480.0
2018-11-19 12:05:00,53.28,53.31,53.11,53.17,179803.0,42.2008,42.2246,42.0662,42.1137,179803.0
2018-11-19 12:10:00,53.16,53.29,53.15,53.26,61703.0,42.1058,42.2087,42.0978,42.185,61703.0
2018-11-19 12:15:00,53.26,53.36,53.2,53.36,128535.0,42.185,42.2642,42.1374,42.2642,128535.0
2018-11-19 12:20:00,53.36,53.4,53.28,53.3,81422.0,42.2642,42.2959,42.2008,42.2167,81422.0
2018-11-19 12:25:00,53.31,53.32,53.21,53.25,97212.0,42.2246,42.2325,42.1454,42.1771,97212.0
2018-11-19 12:30:00,53.25,53.33,53.21,53.32,72133.0,42.1771,42.2404,42.1454,42.2325,72133.0
2018-11-19 12:35:00,53.31,53.46,53.31,53.46,43273.0,42.2246,42.3434,42.2246,42.3434,43273.0
2018-11-19 12:40:00,53.46,53.54,53.46,53.51,57203.0,42.3434,42.4067,42.3434,42.383,57203.0
2018-11-19 12:45:00,53.52,53.55,53.45,53.49,38672.0,42.3909,42.4147,42.3355,42.3671,38672.0
2018-11-19 12:50:00,53.49,53.62,53.44,53.53,60034.0,42.3671,42.4701,42.3275,42.3988,60034.0
2018-11-19 12:55:00,53.51,53.53,53.43,53.5,30772.0,42.383,42.3988,42.3196,42.3751,30772.0
2018-11-19 13:00:00,53.51,53.51,53.38,53.39,30049.0,42.383,42.383,42.28,42.2879,30049.0
2018-11-19 13:05:00,53.39,53.46,53.3,53.34,63108.0,42.2879,42.3434,42.2167,42.2483,63108.0
2018-11-19 13:10:00,53.34,53.46,53.34,53.43,45927.0,42.2483,42.3434,42.2483,42.3196,45927.0
2018-11-19 13:15:00,53.43,53.49,53.33,53.48,47331.0,42.3196,42.3671,42.2404,42.3592,47331.0
2018-11-19 13:20:00,53.47,53.58,53.44,53.45,71353.0,42.3513,42.4384,42.3275,42.3355,71353.0
2018-11-19 13:25:00,53.45,53.45,53.33,53.38,43737.0,42.3355,42.3355,42.2404,42.28,43737.0
2018-11-19 13:30:00,53.37,53.44,53.31,53.37,51706.0,42.2721,42.3275,42.2246,42.2721,51706.0
2018-11-19 13:35:00,53.37,53.52,53.35,53.47,46886.0,42.2721,42.3909,42.2563,42.3513,46886.0
2018-11-19 13:40:00,53.47,53.55,53.47,53.54,45112.0,42.3513,42.4147,42.3513,42.4067,45112.0
2018-11-19 13:45:00,53.54,53.55,53.47,53.5,35958.0,42.4067,42.4147,42.3513,42.3751,35958.0
2018-11-19 13:50:00,53.51,53.52,53.37,53.42,55209.0,42.383,42.3909,42.2721,42.3117,55209.0
2018-11-19 13:55:00,53.41,53.46,53.38,53.41,55630.0,42.3038,42.3434,42.28,42.3038,55630.0
2018-11-19 14:00:00,53.41,53.45,53.3,53.33,81465.0,42.3038,42.3355,42.2167,42.2404,81465.0
2018-11-19 14:05:00,53.32,53.36,53.21,53.24,60512.0,42.2325,42.2642,42.1454,42.1691,60512.0
2018-11-19 14:10:00,53.24,53.27,53.2,53.21,69531.0,42.1691,42.1929,42.1374,42.1454,69531.0
2018-11-19 14:15:00,53.21,53.29,53.19,53.28,87310.0,42.1454,42.2087,42.1295,42.2008,87310.0
2018-11-19 14:20:00,53.28,53.3,53.18,53.26,115809.0,42.2008,42.2167,42.1216,42.185,115809.0
2018-11-19 14:25:00,53.26,53.33,53.23,53.29,46497.0,42.185,42.2404,42.1612,42.2087,46497.0
2018-11-19 14:30:00,53.3,53.31,53.16,53.3,94729.0,42.2167,42.2246,42.1058,42.2167,94729.0
2018-11-19 14:35:00,53.3,53.3,53.1,53.27,104181.0,42.2167,42.2167,42.0582,42.1929,104181.0
2018-11-19 14:40:00,53.26,53.31,53.21,53.22,64005.0,42.185,42.2246,42.1454,42.1533,64005.0
2018-11-19 14:45:00,53.22,53.23,53.16,53.2,228245.0,42.1533,42.1612,42.1058,42.1374,228245.0
2018-11-19 14:50:00,53.2,53.28,53.17,53.27,224160.0,42.1374,42.2008,42.1137,42.1929,224160.0
2018-11-19 14:55:00,53.27,53.29,53.15,53.25,137243.0,42.1929,42.2087,42.0978,42.1771,137243.0
2018-11-19 15:00:00,53.25,53.27,53.15,53.19,212352.0,42.1771,42.1929,42.0978,42.1295,212352.0
2018-11-19 15:05:00,53.19,53.24,53.15,53.16,212451.0,42.1295,42.1691,42.0978,42.1058,212451.0
2018-11-19 15:10:00,53.15,53.3,53.11,53.27,180076.0,42.0978,42.2167,42.0662,42.1929,180076.0
2018-11-19 15:15:00,53.27,53.31,53.2,53.26,181651.0,42.1929,42.2246,42.1374,42.185,181651.0
2018-11-19 15:20:00,53.27,53.33,53.24,53.27,403826.0,42.1929,42.2404,42.1691,42.1929,403826.0
2018-11-19 15:25:00,53.27,53.34,53.22,53.33,161783.0,42.1929,42.2483,42.1533,42.2404,161783.0
2018-11-19 15:30:00,53.34,53.4,53.3,53.37,416247.0,42.2483,42.2959,42.2167,42.2721,416247.0
2018-11-19 15:35:00,53.37,53.41,53.32,53.4,151744.0,42.2721,42.3038,42.2325,42.2959,151744.0
2018-11-19 15:40:00,53.39,53.4,53.22,53.33,209306.0,42.2879,42.2959,42.1533,42.2404,209306.0
2018-11-19 15:45:00,53.34,53.39,53.27,53.33,199957.0,42.2483,42.2879,42.1929,42.2404,199957.0
2018-11-19 15:50:00,53.34,53.39,53.26,53.37,453679.0,42.2483,42.2879,42.185,42.2721,453679.0
2018-11-19 15:55:00,53.36,53.48,53.35,53.47,395965.0,42.2642,42.3592,42.2563,42.3513,395965.0
2018-11-20 09:30:00,53.01,53.28,52.98,53.19,288365.0,41.987,42.2008,41.9632,42.1295,288365.0
2018-11-20 09:35:00,53.17,53.32,53.15,53.17,152415.0,42.1137,42.2325,42.0978,42.1137,152415.0
2018-11-20 09:40:00,53.15,53.29,53.1,53.28,280825.0,42.0978,42.2087,42.0582,42.2008,280825.0
2018-11-20 09:45:00,53.28,53.28,53.0,53.17,370362.0,42.2008,42.2008,41.979,42.1137,370362.0
2018-11-20 09:50:00,53.15,53.18,52.94,52.97,94597.0,42.0978,42.1216,41.9315,41.9553,94597.0
2018-11-20 09:55:00,52.96,53.07,52.9,53.04,109565.0,41.9474,42.0345,41.8998,42.0107,109565.0
2018-11-20 10:00:00,53.03,53.17,53.0,53.09,88239.0,42.0028,42.1137,41.979,42.0503,88239.0
2018-11-20 10:05:00,53.09,53.15,53.05,53.14,97505.0,42.0503,42.0978,42.0186,42.0899,97505.0
2018-11-20 10:10:00,53.13,53.16,52.93,53.05,226309.0,42.082,42.1058,41.9236,42.0186,226309.0
2018-11-20 10:15:00,53.06,53.17,53.0,53.17,326235.0,42.0266,42.1137,41.979,42.1137,326235.0
2018-11-20 10:20:00,53.17,53.27,53.16,53.2,80716.0,42.1137,42.1929,42.1058,42.1374,80716.0
2018-11-20 10:25:00,53.2,53.28,53.14,53.26,222041.0,42.1374,42.2008,42.0899,42.185,222041.0
2018-11-20 10:30:00,53.26,53.28,53.15,53.25,1060342.0,42.185,42.2008,42.0978,42.1771,1060342.0
2018-11-20 10:35:00,53.24,53.3,53.18,53.25,68224.0,42.1691,42.2167,42.1216,42.1771,68224.0
2018-11-20 10:40:00,53.24,53.28,53.04,53.14,135242.0,42.1691,42.2008,42.0107,42.0899,135242.0
2018-11-20 10:45:00,53.12,53.15,53.06,53.07,116945.0,42.0741,42.0978,42.0266,42.0345,116945.0
2018-11-20 10:50:00,53.07,53.29,53.03,53.27,82518.0,42.0345,42.2087,42.0028,42.1929,82518.0
2018-11-20 10:55:00,53.29,53.4,53.27,53.28,87397.0,42.2087,42.2959,42.1929,42.2008,87397.0
2018-11-20 11:00:00,53.27,53.31,53.09,53.1,87609.0,42.1929,42.2246,42.0503,42.0582,87609.0
2018-11-20 11:05:00,53.1,53.26,53.07,53.24,43644.0,42.0582,42.185,42.0345,42.1691,43644.0
2018-11-20 11:10:00,53.25,53.35,53.24,53.26,130824.0,42.1771,42.2563,42.1691,42.185,130824.0
2018-11-20 11:15:00,53.26,53.26,53.1,53.14,102357.0,42.185,42.185,42.0582,42.0899,102357.0
2018-11-20 11:20:00,53.13,53.31,53.11,53.22,80219.0,42.082,42.2246,42.0662,42.1533,80219.0
2018-11-20 11:25:00,53.22,53.27,53.1,53.14,55889.0,42.1533,42.1929,42.0582,42.0899,55889.0
2018-11-20 11:30:00,53.14,53.16,53.09,53.1,60812.0,42.0899,42.1058,42.0503,42.0582,60812.0
2018-11-20 11:35:00,53.11,53.25,53.07,53.21,82205.0,42.0662,42.1771,42.0345,42.1454,82205.0
2018-11-20 11:40:00,53.21,53.28,53.18,53.22,102609.0,42.1454,42.2008,42.1216,42.1533,102609.0
2018-11-20 11:45:00,53.23,53.29,53.1,53.23,1361374.0,42.1612,42.2087,42.0582,42.1612,1361374.0
2018-11-20 11:50:00,53.23,53.25,53.12,53.24,59437.0,42.1612,42.1771,42.0741,42.1691,59437.0
2018-11-20 11:55:00,53.24,53.47,53.22,53.42,103426.0,42.1691,42.3513,42.1533,42.3117,103426.0
2018-11-20 12:00:00,53.43,53.56,53.38,53.53,49096.0,42.3196,42.4226,42.28,42.3988,49096.0
2018-11-20 12:05:00,53.54,53.55,53.43,53.5,37655.0,42.4067,42.4147,42.3196,42.3751,37655.0
2018-11-20 12:10:00,53.49,53.55,53.47,53.54,62282.0,42.3671,42.4147,42.3513,42.4067,62282.0
2018-11-20 12:15:00,53.55,53.56,53.41,53.46,72906.0,42.4147,42.4226,42.3038,42.3434,72906.0
2018-11-20 12:20:00,53.46,53.48,53.43,53.44,34662.0,42.3434,42.3592,42.3196,42.3275,34662.0
2018-11-20 12:25:00,53.44,53.68,53.43,53.67,70167.0,42.3275,42.5176,42.3196,42.5097,70167.0
2018-11-20 12:30:00,53.66,53.78,53.6,53.69,101373.0,42.5018,42.5968,42.4543,42.5256,101373.0
2018-11-20 12:35:00,53.69,53.71,53.64,53.68,79824.0,42.5256,42.5414,42.486,42.5176,79824.0
2018-11-20 12:40:00,53.67,53.8,53.65,53.75,57479.0,42.5097,42.6127,42.4939,42.5731,57479.0
2018-11-20 12:45:00,53.75,53.76,53.6,53.71,43683.0,42.5731,42.581,42.4543,42.5414,43683.0
2018-11-20 12:50:00,53.7,53.81,53.69,53.8,57286.0,42.5335,42.6206,42.5256,42.6127,57286.0
2018-11-20 12:55:00,53.8,53.8,53.6,53.65,48294.0,42.6127,42.6127,42.4543,42.4939,48294.0
2018-11-20 13:00:00,53.64,53.71,53.63,53.63,56154.0,42.486,42.5414,42.478,42.478,56154.0
2018-11-20 13:05:00,53.63,53.76,53.62,53.74,34284.0,42.478,42.581,42.4701,42.5652,34284.0
2018-11-20 13:10:00,53.74,53.74,53.61,53.7,49736.0,42.5652,42.5652,42.4622,42.5335,49736.0
2018-11-20 13:15:00,53.69,53.74,53.48,53.48,53353.0,42.5256,42.5652,42.3592,42.3592,53353.0
2018-11-20 13:20:00,53.48,53.48,53.42,53.43,32948.0,42.3592,42.3592,42.3117,42.3196,32948.0
2018-11-20 13:25:00,53.44,53.53,53.42,53.53,51274.0,42.3275,42.3988,42.3117,42.3988,51274.0
2018-11-20 13:30:00,53.52,53.55,53.47,53.53,38515.0,42.3909,42.4147,42.3513,42.3988,38515.0
2018-11-20 13:35:00,53.52,53.53,53.47,53.48,37243.0,42.3909,42.3988,42.3513,42.3592,37243.0
2018-11-20 13:40:00,53.48,53.58,53.46,53.47,41199.0,42.3592,42.4384,42.3434,42.3513,41199.0
2018-11-20 13:45:00,53.48,53.5,53.4,53.41,34372.0,42.3592,42.3751,42.2959,42.3038,34372.0
2018-11-20 13:50:00,53.4,53.53,53.39,53.5,76762.0,42.2959,42.3988,42.2879,42.3751,76762.0
2018-11-20 13:55:00,53.5,53.5,53.3,53.3,34654.0,42.3751,42.3751,42.2167,42.2167,34654.0
2018-11-20 14:00:00,53.29,53.32,53.22,53.24,42329.0,42.2087,42.2325,42.1533,42.1691,42329.0
2018-11-20 14:05:00,53.25,53.26,53.11,53.12,72668.0,42.1771,42.185,42.0662,42.0741,72668.0
2018-11-20 14:10:00,53.1,53.26,53.1,53.24,56072.0,42.0582,42.185,42.0582,42.1691,56072.0
2018-11-20 14:15:00,53.24,53.32,53.22,53.25,39338.0,42.1691,42.2325,42.1533,42.1771,39338.0
2018-11-20 14:20:00,53.26,53.28,53.15,53.2,37509.0,42.185,42.2008,42.0978,42.1374,37509.0
2018-11-20 14:25:00,53.19,53.21,53.13,53.15,53598.0,42.1295,42.1454,42.082,42.0978,53598.0
2018-11-20 14:30:00,53.16,53.37,53.15,53.37,62421.0,42.1058,42.2721,42.0978,42.2721,62421.0
2018-11-20 14:35:00,53.36,53.54,53.36,53.47,107905.0,42.2642,42.4067,42.2642,42.3513,107905.0
2018-11-20 14:40:00,53.47,53.48,53.39,53.44,138164.0,42.3513,42.3592,42.2879,42.3275,138164.0
2018-11-20 14:45:00,53.44,53.49,53.4,53.49,120468.0,42.3275,42.3671,42.2959,42.3671,120468.0
2018-11-20 14:50:00,53.49,53.53,53.47,53.49,86901.0,42.3671,42.3988,42.3513,42.3671,86901.0
2018-11-20 14:55:00,53.49,53.53,53.46,53.49,93488.0,42.3671,42.3988,42.3434,42.3671,93488.0
2018-11-20 15:00:00,53.49,53.56,53.35,53.37,114357.0,42.3671,42.4226,42.2563,42.2721,114357.0
2018-11-20 15:05:00,53.37,53.43,53.32,53.37,104272.0,42.2721,42.3196,42.2325,42.2721,104272.0
2018-11-20 15:10:00,53.35,53.39,53.27,53.27,81144.0,42.2563,42.2879,42.1929,42.1929,81144.0
2018-11-20 15:15:00,53.28,53.44,53.22,53.4,64891.0,42.2008,42.3275,42.1533,42.2959,64891.0
2018-11-20 15:20:00,53.41,53.54,53.39,53.5,76593.0,42.3038,42.4067,42.2879,42.3751,76593.0
2018-11-20 15:25:00,53.5,53.58,53.4,53.51,79743.0,42.3751,42.4384,42.2959,42.383,79743.0
2018-11-20 15:30:00,53.5,53.58,53.47,53.55,117938.0,42.3751,42.4384,42.3513,42.4147,117938.0
2018-11-20 15:35:00,53.55,53.6,53.51,53.59,105825.0,42.4147,42.4543,42.383,42.4464,105825.0
2018-11-20 15:40:00,53.59,53.66,53.56,53.66,241852.0,42.4464,42.5018,42.4226,42.5018,241852.0
2018-11-20 15:45:00,53.65,53.7,53.58,53.6,289850.0,42.4939,42.5335,42.4384,42.4543,289850.0
2018-11-20 15:50:00,53.6,53.64,53.57,53.63,349082.0,42.4543,42.486,42.4305,42.478,349082.0
2018-11-20 15:55:00,53.62,53.66,53.52,53.52,472178.0,42.4701,42.5018,42.3909,42.3909,472178.0
2018-11-21 09:30:00,53.8,53.8,53.38,53.42,209728.0,42.6127,42.6127,42.28,42.3117,209728.0
2018-11-21 09:35:00,53.43,53.48,53.25,53.34,198542.0,42.3196,42.3592,42.1771,42.2483,198542.0
2018-11-21 09:40:00,53.35,53.39,53.16,53.26,112410.0,42.2563,42.2879,42.1058,42.185,112410.0
2018-11-21 09:45:00,53.27,53.48,53.25,53.47,98684.0,42.1929,42.3592,42.1771,42.3513,98684.0
2018-11-21 09:50:00,53.47,53.51,53.4,53.48,60337.0,42.3513,42.383,42.2959,42.3592,60337.0
2018-11-21 09:55:00,53.47,53.73,53.45,53.67,74812.0,42.3513,42.5572,42.3355,42.5097,74812.0
2018-11-21 10:00:00,53.68,53.77,53.65,53.74,140062.0,42.5176,42.5889,42.4939,42.5652,140062.0
2018-11-21 10:05:00,53.74,53.8,53.71,53.75,123054.0,42.5652,42.6127,42.5414,42.5731,123054.0
2018-11-21 10:10:00,53.74,53.74,53.58,53.59,109160.0,42.5652,42.5652,42.4384,42.4464,109160.0
2018-11-21 10:15:00,53.58,53.7,53.54,53.69,69138.0,42.4384,42.5335,42.4067,42.5256,69138.0
2018-11-21 10:20:00,53.69,53.77,53.6,53.75,108639.0,42.5256,42.5889,42.4543,42.5731,108639.0
2018-11-21 10:25:00,53.75,53.8,53.74,53.78,66708.0,42.5731,42.6127,42.5652,42.5968,66708.0
2018-11-21 10:30:00,53.78,53.88,53.73,53.8,80365.0,42.5968,42.676,42.5572,42.6127,80365.0
2018-11-21 10:35:00,53.8,53.85,53.63,53.65,50407.0,42.6127,42.6523,42.478,42.4939,50407.0
2018-11-21 10:40:00,53.64,53.69,53.6,53.62,51118.0,42.486,42.5256,42.4543,42.4701,51118.0
2018-11-21 10:45:00,53.62,53.63,53.51,53.63,60281.0,42.4701,42.478,42.383,42.478,60281.0
2018-11-21 10:50:00,53.62,53.63,53.46,53.48,62475.0,42.4701,42.478,42.3434,42.3592,62475.0
2018-11-21 10:55:00,53.48,53.5,53.38,53.41,50306.0,42.3592,42.3751,42.28,42.3038,50306.0
2018-11-21 11:00:00,53.41,53.45,53.34,53.4,56460.0,42.3038,42.3355,42.2483,42.2959,56460.0
2018-11-21 11:05:00,53.41,53.43,53.39,53.42,32702.0,42.3038,42.3196,42.2879,42.3117,32702.0
2018-11-21 11:10:00,53.42,53.46,53.4,53.42,46801.0,42.3117,42.3434,42.2959,42.3117,46801.0
2018-11-21 11:15:00,53.42,53.5,53.4,53.48,60533.0,42.3117,42.3751,42.2959,42.3592,60533.0
2018-11-21 11:20:00,53.48,53.5,53.45,53.45,40325.0,42.3592,42.3751,42.3355,42.3355,40325.0
2018-11-21 11:25:00,53.46,53.5,53.44,53.46,93241.0,42.3434,42.3751,42.3275,42.3434,93241.0
2018-11-21 11:30:00,53.45,53.49,53.39,53.48,93903.0,42.3355,42.3671,42.2879,42.3592,93903.0
2018-11-21 11:35:00,53.48,53.48,53.42,53.43,26421.0,42.3592,42.3592,42.3117,42.3196,26421.0
2018-11-21 11:40:00,53.43,53.54,53.42,53.51,49899.0,42.3196,42.4067,42.3117,42.383,49899.0
2018-11-21 11:45:00,53.51,53.61,53.51,53.58,44802.0,42.383,42.4622,42.383,42.4384,44802.0
2018-11-21 11:50:00,53.58,53.61,53.55,53.55,45562.0,42.4384,42.4622,42.4147,42.4147,45562.0
2018-11-21 11:55:00,53.55,53.56,53.33,53.34,36691.0,42.4147,42.4226,42.2404,42.2483,36691.0
2018-11-21 12:00:00,53.33,53.33,53.17,53.18,81878.0,42.2404,42.2404,42.1137,42.1216,81878.0
2018-11-21 12:05:00,53.18,53.19,53.09,53.13,127633.0,42.1216,42.1295,42.0503,42.082,127633.0
2018-11-21 12:10:00,53.12,53.13,53.05,53.1,76799.0,42.0741,42.082,42.0186,42.0582,76799.0
2018-11-21 12:15:00,53.09,53.13,53.04,53.05,72132.0,42.0503,42.082,42.0107,42.0186,72132.0
2018-11-21 12:20:00,53.05,53.13,53.04,53.05,46427.0,42.0186,42.082,42.0107,42.0186,46427.0
2018-11-21 12:25:00,53.05,53.06,52.98,53.03,49528.0,42.0186,42.0266,41.9632,42.0028,49528.0
2018-11-21 12:30:00,53.02,53.02,52.97,52.98,21377.0,41.9949,41.9949,41.9553,41.9632,21377.0
2018-11-21 12:35:00,52.98,53.05,52.95,53.04,45664.0,41.9632,42.0186,41.9394,42.0107,45664.0
2018-11-21 12:40:00,53.04,53.17,53.03,53.16,87581.0,42.0107,42.1137,42.0028,42.1058,87581.0
2018-11-21 12:45:00,53.16,53.22,53.14,53.21,61471.0,42.1058,42.1533,42.0899,42.1454,61471.0
2018-11-21 12:50:00,53.21,53.23,53.18,53.22,37152.0,42.1454,42.1612,42.1216,42.1533,37152.0
2018-11-21 12:55:00,53.21,53.23,53.18,53.22,57630.0,42.1454,42.1612,42.1216,42.1533,57630.0
2018-11-21 13:00:00,53.22,53.31,53.21,53.29,45221.0,42.1533,42.2246,42.1454,42.2087,45221.0
2018-11-21 13:05:00,53.29,53.31,53.27,53.3,35857.0,42.2087,42.2246,42.1929,42.2167,35857.0
2018-11-21 13:10:00,53.29,53.34,53.29,53.34,42986.0,42.2087,42.2483,42.2087,42.2483,42986.0
2018-11-21 13:15:00,53.34,53.4,53.33,53.36,44415.0,42.2483,42.2959,42.2404,42.2642,44415.0
2018-11-21 13:20:00,53.37,53.37,53.3,53.34,61585.0,42.2721,42.2721,42.2167,42.2483,61585.0
2018-11-21 13:25:00,53.34,53.43,53.33,53.41,46373.0,42.2483,42.3196,42.2404,42.3038,46373.0
2018-11-21 13:30:00,53.4,53.49,53.39,53.48,44866.0,42.2959,42.3671,42.2879,42.3592,44866.0
2018-11-21 13:35:00,53.47,53.49,53.44,53.47,27038.0,42.3513,42.3671,42.3275,42.3513,27038.0
2018-11-21 13:40:00,53.46,53.48,53.43,53.45,42057.0,42.3434,42.3592,42.3196,42.3355,42057.0
2018-11-21 13:45:00,53.45,53.49,53.33,53.38,106282.0,42.3355,42.3671,42.2404,42.28,106282.0
2018-11-21 13:50:00,53.38,53.38,53.33,53.34,26989.0,42.28,42.28,42.2404,42.2483,26989.0
2018-11-21 13:55:00,53.33,53.33,53.3,53.3,54758.0,42.2404,42.2404,42.2167,42.2167,54758.0
2018-11-21 14:00:00,53.3,53.36,53.29,53.32,65030.0,42.2167,42.2642,42.2087,42.2325,65030.0
2018-11-21 14:05:00,53.32,53.36,53.31,53.33,30359.0,42.2325,42.2642,42.2246,42.2404,30359.0
2018-11-21 14:10:00,53.33,53.41,53.33,53.4,51745.0,42.2404,42.3038,42.2404,42.2959,51745.0
2018-11-21 14:15:00,53.4,53.4,53.37,53.37,42846.0,42.2959,42.2959,42.2721,42.2721,42846.0
2018-11-21 14:20:00,53.37,53.39,53.36,53.37,56338.0,42.2721,42.2879,42.2642,42.2721,56338.0
2018-11-21 14:25:00,53.37,53.4,53.34,53.37,35726.0,42.2721,42.2959,42.2483,42.2721,35726.0
2018-11-21 14:30:00,53.37,53.39,53.26,53.27,61014.0,42.2721,42.2879,42.185,42.1929,61014.0
2018-11-21 14:35:00,53.28,53.31,53.23,53.29,39911.0,42.2008,42.2246,42.1612,42.2087,39911.0
2018-11-21 14:40:00,53.29,53.3,53.23,53.27,37846.0,42.2087,42.2167,42.1612,42.1929,37846.0
2018-11-21 14:45:00,53.26,53.27,53.22,53.23,27574.0,42.185,42.1929,42.1533,42.1612,27574.0
2018-11-21 14:50:00,53.23,53.32,53.21,53.31,64342.0,42.1612,42.2325,42.1454,42.2246,64342.0
2018-11-21 14:55:00,53.31,53.36,53.29,53.32,50916.0,42.2246,42.2642,42.2087,42.2325,50916.0
2018-11-21 15:00:00,53.32,53.45,53.31,53.44,56976.0,42.2325,42.3355,42.2246,42.3275,56976.0
2018-11-21 15:05:00,53.44,53.48,53.43,53.46,61260.0,42.3275,42.3592,42.3196,42.3434,61260.0
2018-11-21 15:10:00,53.47,53.47,53.29,53.32,69759.0,42.3513,42.3513,42.2087,42.2325,69759.0
2018-11-21 15:15:00,53.32,53.38,53.31,53.37,63244.0,42.2325,42.28,42.2246,42.2721,63244.0
2018-11-21 15:20:00,53.37,53.4,53.33,53.36,73441.0,42.2721,42.2959,42.2404,42.2642,73441.0
2018-11-21 15:25:00,53.35,53.4,53.29,53.35,85666.0,42.2563,42.2959,42.2087,42.2563,85666.0
2018-11-21 15:30:00,53.34,53.38,53.27,53.38,160795.0,42.2483,42.28,42.1929,42.28,160795.0
2018-11-21 15:35:00,53.38,53.42,53.35,53.41,97939.0,42.28,42.3117,42.2563,42.3038,97939.0
2018-11-21 15:40:00,53.4,53.41,53.31,53.33,138826.0,42.2959,42.3038,42.2246,42.2404,138826.0
2018-11-21 15:45:00,53.34,53.4,53.24,53.26,147347.0,42.2483,42.2959,42.1691,42.185,147347.0
2018-11-21 15:50:00,53.27,53.28,53.21,53.22,131969.0,42.1929,42.2008,42.1454,42.1533,131969.0
2018-11-21 15:55:00,53.22,53.3,53.2,53.21,363763.0,42.1533,42.2167,42.1374,42.1454,363763.0
2018-11-23 09:30:00,52.98,53.11,52.68,52.77,134428.0,41.9632,42.0662,41.7256,41.7969,134428.0
2018-11-23 09:35:00,52.74,53.09,52.74,53.09,34857.0,41.7731,42.0503,41.7731,42.0503,34857.0
2018-11-23 09:40:00,53.09,53.13,52.93,52.99,33988.0,42.0503,42.082,41.9236,41.9711,33988.0
2018-11-23 09:45:00,53.0,53.08,52.96,52.99,27043.0,41.979,42.0424,41.9474,41.9711,27043.0
2018-11-23 09:50:00,52.99,53.11,52.97,53.1,42672.0,41.9711,42.0662,41.9553,42.0582,42672.0
2018-11-23 09:55:00,53.09,53.16,53.05,53.15,56424.0,42.0503,42.1058,42.0186,42.0978,56424.0
2018-11-23 10:00:00,53.16,53.18,53.06,53.11,27862.0,42.1058,42.1216,42.0266,42.0662,27862.0
2018-11-23 10:05:00,53.11,53.16,53.06,53.1,34101.0,42.0662,42.1058,42.0266,42.0582,34101.0
2018-11-23 10:10:00,53.1,53.18,53.08,53.18,38730.0,42.0582,42.1216,42.0424,42.1216,38730.0
2018-11-23 10:15:00,53.18,53.22,53.1,53.15,34542.0,42.1216,42.1533,42.0582,42.0978,34542.0
2018-11-23 10:20:00,53.14,53.15,53.01,53.05,46931.0,42.0899,42.0978,41.987,42.0186,46931.0
2018-11-23 10:25:00,53.05,53.16,53.05,53.15,23460.0,42.0186,42.1058,42.0186,42.0978,23460.0
2018-11-23 10:30:00,53.15,53.28,53.1,53.27,30596.0,42.0978,42.2008,42.0582,42.1929,30596.0
2018-11-23 10:35:00,53.26,53.26,53.18,53.21,27769.0,42.185,42.185,42.1216,42.1454,27769.0
2018-11-23 10:40:00,53.21,53.27,53.18,53.27,37290.0,42.1454,42.1929,42.1216,42.1929,37290.0
2018-11-23 10:45:00,53.28,53.32,53.25,53.28,28463.0,42.2008,42.2325,42.1771,42.2008,28463.0
2018-11-23 10:50:00,53.27,53.34,53.26,53.3,25026.0,42.1929,42.2483,42.185,42.2167,25026.0
2018-11-23 10:55:00,53.3,53.37,53.3,53.36,31635.0,42.2167,42.2721,42.2167,42.2642,31635.0
2018-11-23 11:00:00,53.36,53.44,53.34,53.35,28940.0,42.2642,42.3275,42.2483,42.2563,28940.0
2018-11-23 11:05:00,53.35,53.4,53.34,53.38,20915.0,42.2563,42.2959,42.2483,42.28,20915.0
2018-11-23 11:10:00,53.37,53.38,53.3,53.31,14907.0,42.2721,42.28,42.2167,42.2246,14907.0
2018-11-23 11:15:00,53.31,53.44,53.31,53.41,27702.0,42.2246,42.3275,42.2246,42.3038,27702.0
2018-11-23 11:20:00,53.42,53.43,53.36,53.39,17333.0,42.3117,42.3196,42.2642,42.2879,17333.0
2018-11-23 11:25:00,53.39,53.39,53.27,53.29,40706.0,42.2879,42.2879,42.1929,42.2087,40706.0
2018-11-23 11:30:00,53.29,53.32,53.21,53.27,24937.0,42.2087,42.2325,42.1454,42.1929,24937.0
2018-11-23 11:35:00,53.27,53.28,53.17,53.2,32260.0,42.1929,42.2008,42.1137,42.1374,32260.0
2018-11-23 11:40:00,53.21,53.25,53.2,53.23,31333.0,42.1454,42.1771,42.1374,42.1612,31333.0
2018-11-23 11:45:00,53.24,53.27,53.18,53.26,22820.0,42.1691,42.1929,42.1216,42.185,22820.0
2018-11-23 11:50:00,53.26,53.26,53.2,53.21,30002.0,42.185,42.185,42.1374,42.1454,30002.0
2018-11-23 11:55:00,53.21,53.21,53.04,53.06,30876.0,42.1454,42.1454,42.0107,42.0266,30876.0
2018-11-23 12:00:00,53.04,53.12,53.04,53.07,36592.0,42.0107,42.0741,42.0107,42.0345,36592.0
2018-11-23 12:05:00,53.07,53.07,53.03,53.05,49451.0,42.0345,42.0345,42.0028,42.0186,49451.0
2018-11-23 12:10:00,53.04,53.05,53.01,53.04,26922.0,42.0107,42.0186,41.987,42.0107,26922.0
2018-11-23 12:15:00,53.04,53.11,53.04,53.08,30095.0,42.0107,42.0662,42.0107,42.0424,30095.0
2018-11-23 12:20:00,53.08,53.11,53.06,53.07,24487.0,42.0424,42.0662,42.0266,42.0345,24487.0
2018-11-23 12:25:00,53.07,53.08,53.03,53.04,27490.0,42.0345,42.0424,42.0028,42.0107,27490.0
2018-11-23 12:30:00,53.03,53.04,52.98,52.98,64759.0,42.0028,42.0107,41.9632,41.9632,64759.0
2018-11-23 12:35:00,52.98,53.03,52.94,53.02,53121.0,41.9632,42.0028,41.9315,41.9949,53121.0
2018-11-23 12:40:00,53.02,53.05,52.99,53.03,53721.0,41.9949,42.0186,41.9711,42.0028,53721.0
2018-11-23 12:45:00,53.04,53.05,52.87,52.93,85629.0,42.0107,42.0186,41.8761,41.9236,85629.0
2018-11-23 12:50:00,52.94,52.94,52.86,52.91,71888.0,41.9315,41.9315,41.8681,41.9078,71888.0
2018-11-23 12:55:00,52.9,52.97,52.85,52.93,200956.0,41.8998,41.9553,41.8602,41.9236,200956.0
2018-11-26 09:30:00,53.39,53.47,53.03,53.23,98560.0,42.2879,42.3513,42.0028,42.1612,98560.0
2018-11-26 09:35:00,53.22,53.33,53.14,53.28,102765.0,42.1533,42.2404,42.0899,42.2008,102765.0
2018-11-26 09:40:00,53.27,53.31,53.15,53.15,121315.0,42.1929,42.2246,42.0978,42.0978,121315.0
2018-11-26 09:45:00,53.15,53.3,53.1,53.2,71993.0,42.0978,42.2167,42.0582,42.1374,71993.0
2018-11-26 09:50:00,53.2,53.25,53.16,53.25,50217.0,42.1374,42.1771,42.1058,42.1771,50217.0
2018-11-26 09:55:00,53.24,53.26,53.19,53.22,59867.0,42.1691,42.185,42.1295,42.1533,59867.0
2018-11-26 10:00:00,53.22,53.22,53.08,53.09,61908.0,42.1533,42.1533,42.0424,42.0503,61908.0
2018-11-26 10:05:00,53.1,53.1,52.98,53.0,62794.0,42.0582,42.0582,41.9632,41.979,62794.0
2018-11-26 10:10:00,52.99,53.05,52.94,52.95,52560.0,41.9711,42.0186,41.9315,41.9394,52560.0
2018-11-26 10:15:00,52.95,52.95,52.81,52.86,61062.0,41.9394,41.9394,41.8285,41.8681,61062.0
2018-11-26 10:20:00,52.85,52.87,52.73,52.75,47492.0,41.8602,41.8761,41.7652,41.781,47492.0
2018-11-26 10:25:00,52.75,52.82,52.7,52.8,71210.0,41.781,41.8365,41.7414,41.8206,71210.0
2018-11-26 10:30:00,52.8,52.87,52.77,52.77,44756.0,41.8206,41.8761,41.7969,41.7969,44756.0
2018-11-26 10:35:00,52.77,52.81,52.73,52.76,53060.0,41.7969,41.8285,41.7652,41.7889,53060.0
2018-11-26 10:40:00,52.75,52.76,52.63,52.66,60460.0,41.781,41.7889,41.686,41.7097,60460.0
2018-11-26 10:45:00,52.67,52.71,52.62,52.71,55126.0,41.7177,41.7493,41.6781,41.7493,55126.0
2018-11-26 10:50:00,52.72,52.81,52.68,52.8,32174.0,41.7573,41.8285,41.7256,41.8206,32174.0
2018-11-26 10:55:00,52.8,52.82,52.72,52.78,38762.0,41.8206,41.8365,41.7573,41.8048,38762.0
2018-11-26 11:00:00,52.78,52.79,52.65,52.65,78652.0,41.8048,41.8127,41.7018,41.7018,78652.0
2018-11-26 11:05:00,52.65,52.66,52.58,52.65,54317.0,41.7018,41.7097,41.6464,41.7018,54317.0
2018-11-26 11:10:00,52.64,52.65,52.54,52.58,62990.0,41.6939,41.7018,41.6147,41.6464,62990.0
2018-11-26 11:15:00,52.58,52.6,52.56,52.57,78135.0,41.6464,41.6622,41.6305,41.6385,78135.0
2018-11-26 11:20:00,52.56,52.7,52.54,52.69,51701.0,41.6305,41.7414,41.6147,41.7335,51701.0
2018-11-26 11:25:00,52.7,52.74,52.64,52.71,65640.0,41.7414,41.7731,41.6939,41.7493,65640.0
2018-11-26 11:30:00,52.71,52.71,52.6,52.68,80339.0,41.7493,41.7493,41.6622,41.7256,80339.0
2018-11-26 11:35:00,52.67,52.71,52.63,52.71,40540.0,41.7177,41.7493,41.686,41.7493,40540.0
2018-11-26 11:40:00,52.71,52.8,52.71,52.76,67174.0,41.7493,41.8206,41.7493,41.7889,67174.0
2018-11-26 11:45:00,52.76,52.83,52.75,52.8,45665.0,41.7889,41.8444,41.781,41.8206,45665.0
2018-11-26 11:50:00,52.8,52.87,52.79,52.82,52655.0,41.8206,41.8761,41.8127,41.8365,52655.0
2018-11-26 11:55:00,52.82,52.88,52.79,52.83,34248.0,41.8365,41.884,41.8127,41.8444,34248.0
2018-11-26 12:00:00,52.84,52.84,52.75,52.8,33057.0,41.8523,41.8523,41.781,41.8206,33057.0
2018-11-26 12:05:00,52.81,52.86,52.79,52.85,32831.0,41.8285,41.8681,41.8127,41.8602,32831.0
2018-11-26 12:10:00,52.84,52.86,52.79,52.82,47719.0,41.8523,41.8681,41.8127,41.8365,47719.0
2018-11-26 12:15:00,52.82,52.84,52.74,52.74,39604.0,41.8365,41.8523,41.7731,41.7731,39604.0
2018-11-26 12:20:00,52.72,52.72,52.58,52.59,30258.0,41.7573,41.7573,41.6464,41.6543,30258.0
2018-11-26 12:25:00,52.59,52.61,52.52,52.55,50774.0,41.6543,41.6701,41.5988,41.6226,50774.0
2018-11-26 12:30:00,52.55,52.58,52.48,52.51,36324.0,41.6226,41.6464,41.5672,41.5909,36324.0
2018-11-26 12:35:00,52.51,52.59,52.45,52.53,50475.0,41.5909,41.6543,41.5434,41.6068,50475.0
2018-11-26 12:40:00,52.53,52.56,52.5,52.55,29729.0,41.6068,41.6305,41.583,41.6226,29729.0
2018-11-26 12:45:00,52.55,52.62,52.55,52.57,38719.0,41.6226,41.6781,41.6226,41.6385,38719.0
2018-11-26 12:50:00,52.57,52.58,52.5,52.51,42435.0,41.6385,41.6464,41.583,41.5909,42435.0
2018-11-26 12:55:00,52.5,52.56,52.5,52.5,23871.0,41.583,41.6305,41.583,41.583,23871.0
2018-11-26 13:00:00,52.51,52.52,52.38,52.38,53421.0,41.5909,41.5988,41.488,41.488,53421.0
2018-11-26 13:05:00,52.4,52.43,52.35,52.43,69846.0,41.5038,41.5276,41.4642,41.5276,69846.0
2018-11-26 13:10:00,52.43,52.5,52.42,52.46,50930.0,41.5276,41.583,41.5196,41.5513,50930.0
2018-11-26 13:15:00,52.45,52.49,52.44,52.46,16158.0,41.5434,41.5751,41.5355,41.5513,16158.0
2018-11-26 13:20:00,52.46,52.54,52.44,52.5,27336.0,41.5513,41.6147,41.5355,41.583,27336.0
2018-11-26 13:25:00,52.51,52.51,52.48,52.51,14779.0,41.5909,41.5909,41.5672,41.5909,14779.0
2018-11-26 13:30:00,52.51,52.52,52.45,52.46,35427.0,41.5909,41.5988,41.5434,41.5513,35427.0
2018-11-26 13:35:00,52.47,52.48,52.39,52.41,42706.0,41.5592,41.5672,41.4959,41.5117,42706.0
2018-11-26 13:40:00,52.41,52.43,52.39,52.42,19300.0,41.5117,41.5276,41.4959,41.5196,19300.0
2018-11-26 13:45:00,52.43,52.6,52.43,52.6,41265.0,41.5276,41.6622,41.5276,41.6622,41265.0
2018-11-26 13:50:00,52.6,52.65,52.58,52.62,24019.0,41.6622,41.7018,41.6464,41.6781,24019.0
2018-11-26 13:55:00,52.62,52.73,52.62,52.71,28864.0,41.6781,41.7652,41.6781,41.7493,28864.0
2018-11-26 14:00:00,52.72,52.75,52.68,52.73,37164.0,41.7573,41.781,41.7256,41.7652,37164.0
2018-11-26 14:05:00,52.73,52.73,52.68,52.71,35513.0,41.7652,41.7652,41.7256,41.7493,35513.0
2018-11-26 14:10:00,52.71,52.73,52.67,52.73,29077.0,41.7493,41.7652,41.7177,41.7652,29077.0
2018-11-26 14:15:00,52.73,52.8,52.73,52.8,43861.0,41.7652,41.8206,41.7652,41.8206,43861.0
2018-11-26 14:20:00,52.8,52.84,52.79,52.83,29543.0,41.8206,41.8523,41.8127,41.8444,29543.0
2018-11-26 14:25:00,52.83,52.88,52.77,52.77,45755.0,41.8444,41.884,41.7969,41.7969,45755.0
2018-11-26 14:30:00,52.78,52.84,52.77,52.79,63549.0,41.8048,41.8523,41.7969,41.8127,63549.0
2018-11-26 14:35:00,52.79,52.79,52.68,52.69,60396.0,41.8127,41.8127,41.7256,41.7335,60396.0
2018-11-26 14:40:00,52.68,52.73,52.68,52.72,38074.0,41.7256,41.7652,41.7256,41.7573,38074.0
2018-11-26 14:45:00,52.72,52.76,52.69,52.75,39422.0,41.7573,41.7889,41.7335,41.781,39422.0
2018-11-26 14:50:00,52.74,52.78,52.69,52.71,38874.0,41.7731,41.8048,41.7335,41.7493,38874.0
2018-11-26 14:55:00,52.7,52.74,52.68,52.73,46014.0,41.7414,41.7731,41.7256,41.7652,46014.0
2018-11-26 15:00:00,52.74,52.75,52.64,52.65,78859.0,41.7731,41.781,41.6939,41.7018,78859.0
2018-11-26 15:05:00,52.65,52.66,52.59,52.6,46232.0,41.7018,41.7097,41.6543,41.6622,46232.0
2018-11-26 15:10:00,52.59,52.6,52.55,52.59,84315.0,41.6543,41.6622,41.6226,41.6543,84315.0
2018-11-26 15:15:00,52.58,52.61,52.54,52.56,92788.0,41.6464,41.6701,41.6147,41.6305,92788.0
2018-11-26 15:20:00,52.56,52.59,52.53,52.53,93618.0,41.6305,41.6543,41.6068,41.6068,93618.0
2018-11-26 15:25:00,52.54,52.6,52.53,52.59,105414.0,41.6147,41.6622,41.6068,41.6543,105414.0
2018-11-26 15:30:00,52.59,52.64,52.56,52.63,136504.0,41.6543,41.6939,41.6305,41.686,136504.0
2018-11-26 15:35:00,52.63,52.66,52.56,52.63,157149.0,41.686,41.7097,41.6305,41.686,157149.0
2018-11-26 15:40:00,52.62,52.63,52.58,52.61,207508.0,41.6781,41.686,41.6464,41.6701,207508.0
2018-11-26 15:45:00,52.61,52.73,52.61,52.66,144117.0,41.6701,41.7652,41.6701,41.7097,144117.0
2018-11-26 15:50:00,52.66,52.71,52.66,52.71,107888.0,41.7097,41.7493,41.7097,41.7493,107888.0
2018-11-26 15:55:00,52.71,52.73,52.66,52.72,300611.0,41.7493,41.7652,41.7097,41.7573,300611.0
2018-11-27 09:30:00,50.69,51.25,50.53,50.73,886322.0,40.1494,40.5929,40.0227,40.1811,886322.0
2018-11-27 09:35:00,50.74,50.78,50.21,50.36,318629.0,40.189,40.2207,39.7692,39.888,318629.0
2018-11-27 09:40:00,50.37,50.46,49.98,50.12,362829.0,39.8959,39.9672,39.587,39.6979,362829.0
2018-11-27 09:45:00,50.13,50.62,50.08,50.59,297455.0,39.7058,40.0939,39.6662,40.0702,297455.0
2018-11-27 09:50:00,50.59,50.6,50.16,50.33,258487.0,40.0702,40.0781,39.7296,39.8642,258487.0
2018-11-27 09:55:00,50.31,50.35,50.03,50.16,289015.0,39.8484,39.8801,39.6266,39.7296,289015.0
2018-11-27 10:00:00,50.17,50.18,49.92,50.07,292381.0,39.7375,39.7454,39.5395,39.6583,292381.0
2018-11-27 10:05:00,50.07,50.09,49.96,50.07,259600.0,39.6583,39.6742,39.5712,39.6583,259600.0
2018-11-27 10:10:00,50.06,50.21,49.99,50.02,275139.0,39.6504,39.7692,39.5949,39.6187,275139.0
2018-11-27 10:15:00,50.02,50.11,49.86,49.91,274463.0,39.6187,39.69,39.492,39.5316,274463.0
2018-11-27 10:20:00,49.92,50.05,49.87,50.0,186747.0,39.5395,39.6425,39.4999,39.6029,186747.0
2018-11-27 10:25:00,49.99,50.17,49.97,50.13,171551.0,39.5949,39.7375,39.5791,39.7058,171551.0
2018-11-27 10:30:00,50.13,50.13,49.98,49.99,188571.0,39.7058,39.7058,39.587,39.5949,188571.0
2018-11-27 10:35:00,49.99,50.14,49.99,50.11,309833.0,39.5949,39.7138,39.5949,39.69,309833.0
2018-11-27 10:40:00,50.11,50.26,50.1,50.13,182954.0,39.69,39.8088,39.6821,39.7058,182954.0
2018-11-27 10:45:00,50.13,50.37,50.08,50.36,340580.0,39.7058,39.8959,39.6662,39.888,340580.0
2018-11-27 10:50:00,50.36,50.49,50.31,50.37,276055.0,39.888,39.991,39.8484,39.8959,276055.0
2018-11-27 10:55:00,50.38,50.56,50.37,50.39,233886.0,39.9038,40.0464,39.8959,39.9118,233886.0
2018-11-27 11:00:00,50.38,50.55,50.33,50.44,238919.0,39.9038,40.0385,39.8642,39.9514,238919.0
2018-11-27 11:05:00,50.45,50.77,50.42,50.76,197411.0,39.9593,40.2127,39.9355,40.2048,197411.0
2018-11-27 11:10:00,50.75,50.8,50.6,50.65,270197.0,40.1969,40.2365,40.0781,40.1177,270197.0
2018-11-27 11:15:00,50.66,50.81,50.65,50.8,142470.0,40.1256,40.2444,40.1177,40.2365,142470.0
2018-11-27 11:20:00,50.8,50.82,50.67,50.74,157979.0,40.2365,40.2524,40.1335,40.189,157979.0
2018-11-27 11:25:00,50.74,50.96,50.73,50.91,266392.0,40.189,40.3632,40.1811,40.3236,266392.0
2018-11-27 11:30:00,50.92,51.0,50.89,50.94,150482.0,40.3316,40.3949,40.3078,40.3474,150482.0
2018-11-27 11:35:00,50.94,50.96,50.78,50.93,217550.0,40.3474,40.3632,40.2207,40.3395,217550.0
2018-11-27 11:40:00,50.93,51.0,50.86,50.99,142462.0,40.3395,40.3949,40.284,40.387,142462.0
2018-11-27 11:45:00,51.0,51.0,50.91,50.91,138710.0,40.3949,40.3949,40.3236,40.3236,138710.0
2018-11-27 11:50:00,50.91,51.01,50.9,50.99,158619.0,40.3236,40.4028,40.3157,40.387,158619.0
2018-11-27 11:55:00,50.98,51.15,50.98,51.05,247063.0,40.3791,40.5137,40.3791,40.4345,247063.0
2018-11-27 12:00:00,51.04,51.04,50.9,50.93,103274.0,40.4266,40.4266,40.3157,40.3395,103274.0
2018-11-27 12:05:00,50.93,50.99,50.92,50.98,108450.0,40.3395,40.387,40.3316,40.3791,108450.0
2018-11-27 12:10:00,50.98,51.05,50.93,51.05,90815.0,40.3791,40.4345,40.3395,40.4345,90815.0
2018-11-27 12:15:00,51.05,51.07,50.99,51.02,90420.0,40.4345,40.4504,40.387,40.4108,90420.0
2018-11-27 12:20:00,51.02,51.03,50.89,50.9,88359.0,40.4108,40.4187,40.3078,40.3157,88359.0
2018-11-27 12:25:00,50.9,50.96,50.81,50.95,95109.0,40.3157,40.3632,40.2444,40.3553,95109.0
2018-11-27 12:30:00,50.95,51.0,50.84,50.96,114462.0,40.3553,40.3949,40.2682,40.3632,114462.0
2018-11-27 12:35:00,50.96,51.01,50.91,50.96,102353.0,40.3632,40.4028,40.3236,40.3632,102353.0
2018-11-27 12:40:00,50.97,51.16,50.96,51.06,230659.0,40.3712,40.5217,40.3632,40.4424,230659.0
2018-11-27 12:45:00,51.07,51.11,50.99,51.07,85257.0,40.4504,40.482,40.387,40.4504,85257.0
2018-11-27 12:50:00,51.08,51.08,50.94,50.97,70568.0,40.4583,40.4583,40.3474,40.3712,70568.0
2018-11-27 12:55:00,50.97,51.03,50.97,51.03,75406.0,40.3712,40.4187,40.3712,40.4187,75406.0
2018-11-27 13:00:00,51.03,51.2,51.0,51.19,87267.0,40.4187,40.5533,40.3949,40.5454,87267.0
2018-11-27 13:05:00,51.18,51.19,51.06,51.06,70555.0,40.5375,40.5454,40.4424,40.4424,70555.0
2018-11-27 13:10:00,51.07,51.08,51.01,51.02,75539.0,40.4504,40.4583,40.4028,40.4108,75539.0
2018-11-27 13:15:00,51.03,51.11,50.95,51.02,94970.0,40.4187,40.482,40.3553,40.4108,94970.0
2018-11-27 13:20:00,51.02,51.1,51.01,51.09,78959.0,40.4108,40.4741,40.4028,40.4662,78959.0
2018-11-27 13:25:00,51.09,51.09,51.01,51.05,60124.0,40.4662,40.4662,40.4028,40.4345,60124.0
2018-11-27 13:30:00,51.06,51.08,50.99,50.99,81205.0,40.4424,40.4583,40.387,40.387,81205.0
2018-11-27 13:35:00,51.0,51.03,50.92,50.95,126541.0,40.3949,40.4187,40.3316,40.3553,126541.0
2018-11-27 13:40:00,50.95,50.97,50.9,50.96,111477.0,40.3553,40.3712,40.3157,40.3632,111477.0
2018-11-27 13:45:00,50.96,50.97,50.93,50.93,83087.0,40.3632,40.3712,40.3395,40.3395,83087.0
2018-11-27 13:50:00,50.94,50.96,50.91,50.95,93414.0,40.3474,40.3632,40.3236,40.3553,93414.0
2018-11-27 13:55:00,50.94,50.95,50.78,50.81,160418.0,40.3474,40.3553,40.2207,40.2444,160418.0
2018-11-27 14:00:00,50.81,50.94,50.76,50.91,121972.0,40.2444,40.3474,40.2048,40.3236,121972.0
2018-11-27 14:05:00,50.91,50.96,50.85,50.93,106880.0,40.3236,40.3632,40.2761,40.3395,106880.0
2018-11-27 14:10:00,50.93,50.97,50.91,50.92,130386.0,40.3395,40.3712,40.3236,40.3316,130386.0
2018-11-27 14:15:00,50.93,50.96,50.8,50.81,97612.0,40.3395,40.3632,40.2365,40.2444,97612.0
2018-11-27 14:20:00,50.82,50.86,50.74,50.78,123669.0,40.2524,40.284,40.189,40.2207,123669.0
2018-11-27 14:25:00,50.79,50.82,50.7,50.73,92592.0,40.2286,40.2524,40.1573,40.1811,92592.0
2018-11-27 14:30:00,50.72,50.77,50.62,50.74,172200.0,40.1731,40.2127,40.0939,40.189,172200.0
2018-11-27 14:35:00,50.75,50.94,50.73,50.88,153722.0,40.1969,40.3474,40.1811,40.2999,153722.0
2018-11-27 14:40:00,50.88,50.91,50.75,50.83,102754.0,40.2999,40.3236,40.1969,40.2603,102754.0
2018-11-27 14:45:00,50.84,50.88,50.76,50.77,83818.0,40.2682,40.2999,40.2048,40.2127,83818.0
2018-11-27 14:50:00,50.76,50.81,50.68,50.78,105919.0,40.2048,40.2444,40.1415,40.2207,105919.0
2018-11-27 14:55:00,50.77,50.83,50.67,50.7,166819.0,40.2127,40.2603,40.1335,40.1573,166819.0
2018-11-27 15:00:00,50.69,50.86,50.63,50.86,212328.0,40.1494,40.284,40.1019,40.284,212328.0
2018-11-27 15:05:00,50.87,50.87,50.75,50.79,139663.0,40.292,40.292,40.1969,40.2286,139663.0
2018-11-27 15:10:00,50.79,50.81,50.71,50.72,126716.0,40.2286,40.2444,40.1652,40.1731,126716.0
2018-11-27 15:15:00,50.72,50.8,50.71,50.74,107855.0,40.1731,40.2365,40.1652,40.189,107855.0
2018-11-27 15:20:00,50.75,50.81,50.74,50.78,93346.0,40.1969,40.2444,40.189,40.2207,93346.0
2018-11-27 15:25:00,50.78,50.8,50.74,50.74,125889.0,40.2207,40.2365,40.189,40.189,125889.0
2018-11-27 15:30:00,50.74,50.77,50.67,50.75,163409.0,40.189,40.2127,40.1335,40.1969,163409.0
2018-11-27 15:35:00,50.75,50.94,50.75,50.94,225236.0,40.1969,40.3474,40.1969,40.3474,225236.0
2018-11-27 15:40:00,50.94,50.98,50.86,50.97,240164.0,40.3474,40.3791,40.284,40.3712,240164.0
2018-11-27 15:45:00,50.98,51.06,50.97,51.06,350286.0,40.3791,40.4424,40.3712,40.4424,350286.0
2018-11-27 15:50:00,51.05,51.11,51.0,51.01,342124.0,40.4345,40.482,40.3949,40.4028,342124.0
2018-11-27 15:55:00,51.02,51.15,51.01,51.15,581113.0,40.4108,40.5137,40.4028,40.5137,581113.0
2018-11-28 09:30:00,51.45,51.9,51.36,51.64,274260.0,40.7513,41.1078,40.6801,40.9018,274260.0
2018-11-28 09:35:00,51.65,51.87,51.61,51.86,71573.0,40.9098,41.084,40.8781,41.0761,71573.0
2018-11-28 09:40:00,51.87,51.94,51.8,51.83,84278.0,41.084,41.1395,41.0286,41.0523,84278.0
2018-11-28 09:45:00,51.83,52.22,51.83,52.11,108956.0,41.0523,41.3612,41.0523,41.2741,108956.0
2018-11-28 09:50:00,52.13,52.27,52.07,52.2,132027.0,41.2899,41.4008,41.2424,41.3454,132027.0
2018-11-28 09:55:00,52.19,52.23,52.14,52.21,90911.0,41.3375,41.3692,41.2979,41.3533,90911.0
2018-11-28 10:00:00,52.21,52.33,52.12,52.14,79110.0,41.3533,41.4484,41.282,41.2979,79110.0
2018-11-28 10:05:00,52.14,52.17,51.89,51.91,178390.0,41.2979,41.3216,41.0999,41.1157,178390.0
2018-11-28 10:10:00,51.91,51.92,51.69,51.7,150408.0,41.1157,41.1236,40.9414,40.9494,150408.0
2018-11-28 10:15:00,51.7,51.79,51.61,51.64,91303.0,40.9494,41.0206,40.8781,40.9018,91303.0
2018-11-28 10:20:00,51.64,51.76,51.6,51.64,110859.0,40.9018,40.9969,40.8702,40.9018,110859.0
2018-11-28 10:25:00,51.64,51.69,51.56,51.56,136760.0,40.9018,40.9414,40.8385,40.8385,136760.0
2018-11-28 10:30:00,51.56,51.62,51.5,51.51,205465.0,40.8385,40.886,40.791,40.7989,205465.0
2018-11-28 10:35:00,51.52,51.66,51.5,51.61,160722.0,40.8068,40.9177,40.791,40.8781,160722.0
2018-11-28 10:40:00,51.62,51.64,51.54,51.57,81952.0,40.886,40.9018,40.8226,40.8464,81952.0
2018-11-28 10:45:00,51.58,51.66,51.51,51.62,96001.0,40.8543,40.9177,40.7989,40.886,96001.0
2018-11-28 10:50:00,51.62,51.71,51.61,51.71,67551.0,40.886,40.9573,40.8781,40.9573,67551.0
2018-11-28 10:55:00,51.71,51.74,51.63,51.7,73579.0,40.9573,40.981,40.8939,40.9494,73579.0
2018-11-28 11:00:00,51.69,51.71,51.6,51.61,74972.0,40.9414,40.9573,40.8702,40.8781,74972.0
2018-11-28 11:05:00,51.6,51.62,51.5,51.51,72062.0,40.8702,40.886,40.791,40.7989,72062.0
2018-11-28 11:10:00,51.51,51.52,51.35,51.36,92199.0,40.7989,40.8068,40.6721,40.6801,92199.0
2018-11-28 11:15:00,51.37,51.42,51.32,51.42,40120.0,40.688,40.7276,40.6484,40.7276,40120.0
2018-11-28 11:20:00,51.41,51.41,51.31,51.35,55966.0,40.7197,40.7197,40.6405,40.6721,55966.0
2018-11-28 11:25:00,51.35,51.4,51.28,51.3,70426.0,40.6721,40.7117,40.6167,40.6325,70426.0
2018-11-28 11:30:00,51.3,51.41,51.26,51.4,95563.0,40.6325,40.7197,40.6009,40.7117,95563.0
2018-11-28 11:35:00,51.4,51.41,51.32,51.34,73466.0,40.7117,40.7197,40.6484,40.6642,73466.0
2018-11-28 11:40:00,51.33,51.35,51.29,51.35,53916.0,40.6563,40.6721,40.6246,40.6721,53916.0
2018-11-28 11:45:00,51.35,51.39,51.33,51.34,44486.0,40.6721,40.7038,40.6563,40.6642,44486.0
2018-11-28 11:50:00,51.35,51.49,51.34,51.4,67123.0,40.6721,40.783,40.6642,40.7117,67123.0
2018-11-28 11:55:00,51.41,51.41,51.26,51.35,80504.0,40.7197,40.7197,40.6009,40.6721,80504.0
2018-11-28 12:00:00,51.36,51.63,51.35,51.6,201082.0,40.6801,40.8939,40.6721,40.8702,201082.0
2018-11-28 12:05:00,51.62,51.89,51.6,51.84,81220.0,40.886,41.0999,40.8702,41.0603,81220.0
2018-11-28 12:10:00,51.85,51.98,51.79,51.94,53559.0,41.0682,41.1711,41.0206,41.1395,53559.0
2018-11-28 12:15:00,51.94,52.0,51.87,51.98,60014.0,41.1395,41.187,41.084,41.1711,60014.0
2018-11-28 12:20:00,51.99,52.0,51.89,51.91,81132.0,41.1791,41.187,41.0999,41.1157,81132.0
2018-11-28 12:25:00,51.92,51.94,51.77,51.83,77589.0,41.1236,41.1395,41.0048,41.0523,77589.0
2018-11-28 12:30:00,51.83,51.91,51.76,51.85,40778.0,41.0523,41.1157,40.9969,41.0682,40778.0
2018-11-28 12:35:00,51.86,51.87,51.81,51.87,45896.0,41.0761,41.084,41.0365,41.084,45896.0
2018-11-28 12:40:00,51.87,51.88,51.82,51.86,35836.0,41.084,41.0919,41.0444,41.0761,35836.0
2018-11-28 12:45:00,51.87,51.97,51.85,51.94,52151.0,41.084,41.1632,41.0682,41.1395,52151.0
2018-11-28 12:50:00,51.95,52.01,51.94,51.99,42962.0,41.1474,41.1949,41.1395,41.1791,42962.0
2018-11-28 12:55:00,51.99,52.0,51.91,51.93,53450.0,41.1791,41.187,41.1157,41.1315,53450.0
2018-11-28 13:00:00,51.94,51.95,51.84,51.85,55744.0,41.1395,41.1474,41.0603,41.0682,55744.0
2018-11-28 13:05:00,51.84,51.89,51.78,51.83,87082.0,41.0603,41.0999,41.0127,41.0523,87082.0
2018-11-28 13:10:00,51.84,51.96,51.83,51.94,37501.0,41.0603,41.1553,41.0523,41.1395,37501.0
2018-11-28 13:15:00,51.95,52.05,51.94,52.01,38782.0,41.1474,41.2266,41.1395,41.1949,38782.0
2018-11-28 13:20:00,52.01,52.01,51.94,51.98,32088.0,41.1949,41.1949,41.1395,41.1711,32088.0
2018-11-28 13:25:00,51.98,52.01,51.91,52.0,43040.0,41.1711,41.1949,41.1157,41.187,43040.0
2018-11-28 13:30:00,52.01,52.09,51.99,52.05,61070.0,41.1949,41.2583,41.1791,41.2266,61070.0
2018-11-28 13:35:00,52.05,52.1,52.0,52.09,44841.0,41.2266,41.2662,41.187,41.2583,44841.0
2018-11-28 13:40:00,52.09,52.14,52.06,52.08,49264.0,41.2583,41.2979,41.2345,41.2503,49264.0
2018-11-28 13:45:00,52.08,52.13,52.05,52.13,31292.0,41.2503,41.2899,41.2266,41.2899,31292.0
2018-11-28 13:50:00,52.13,52.15,52.08,52.11,51732.0,41.2899,41.3058,41.2503,41.2741,51732.0
2018-11-28 13:55:00,52.1,52.11,52.0,52.01,54934.0,41.2662,41.2741,41.187,41.1949,54934.0
2018-11-28 14:00:00,52.01,52.07,51.97,52.03,39063.0,41.1949,41.2424,41.1632,41.2107,39063.0
2018-11-28 14:05:00,52.02,52.04,51.97,51.98,53175.0,41.2028,41.2187,41.1632,41.1711,53175.0
2018-11-28 14:10:00,51.99,52.07,51.99,52.05,42135.0,41.1791,41.2424,41.1791,41.2266,42135.0
2018-11-28 14:15:00,52.05,52.07,51.97,52.01,65652.0,41.2266,41.2424,41.1632,41.1949,65652.0
2018-11-28 14:20:00,52.01,52.02,51.96,52.0,35626.0,41.1949,41.2028,41.1553,41.187,35626.0
2018-11-28 14:25:00,52.0,52.06,51.98,52.02,44757.0,41.187,41.2345,41.1711,41.2028,44757.0
2018-11-28 14:30:00,52.02,52.05,51.97,51.99,59247.0,41.2028,41.2266,41.1632,41.1791,59247.0
2018-11-28 14:35:00,51.99,52.03,51.98,52.01,59400.0,41.1791,41.2107,41.1711,41.1949,59400.0
2018-11-28 14:40:00,52.01,52.05,52.0,52.05,37857.0,41.1949,41.2266,41.187,41.2266,37857.0
2018-11-28 14:45:00,52.05,52.1,52.05,52.09,37562.0,41.2266,41.2662,41.2266,41.2583,37562.0
2018-11-28 14:50:00,52.08,52.09,52.0,52.01,51916.0,41.2503,41.2583,41.187,41.1949,51916.0
2018-11-28 14:55:00,52.01,52.02,51.89,51.9,47397.0,41.1949,41.2028,41.0999,41.1078,47397.0
2018-11-28 15:00:00,51.89,51.9,51.84,51.86,60919.0,41.0999,41.1078,41.0603,41.0761,60919.0
2018-11-28 15:05:00,51.87,51.9,51.86,51.88,41184.0,41.084,41.1078,41.0761,41.0919,41184.0
2018-11-28 15:10:00,51.88,51.91,51.86,51.88,72542.0,41.0919,41.1157,41.0761,41.0919,72542.0
2018-11-28 15:15:00,51.87,51.88,51.85,51.86,31182.0,41.084,41.0919,41.0682,41.0761,31182.0
2018-11-28 15:20:00,51.86,51.93,51.86,51.91,70314.0,41.0761,41.1315,41.0761,41.1157,70314.0
2018-11-28 15:25:00,51.9,51.95,51.89,51.94,72641.0,41.1078,41.1474,41.0999,41.1395,72641.0
2018-11-28 15:30:00,51.95,52.0,51.87,51.98,102723.0,41.1474,41.187,41.084,41.1711,102723.0
2018-11-28 15:35:00,51.97,52.02,51.96,51.99,80269.0,41.1632,41.2028,41.1553,41.1791,80269.0
2018-11-28 15:40:00,52.0,52.01,51.97,51.97,90951.0,41.187,41.1949,41.1632,41.1632,90951.0
2018-11-28 15:45:00,51.98,52.07,51.97,52.03,194700.0,41.1711,41.2424,41.1632,41.2107,194700.0
2018-11-28 15:50:00,52.03,52.03,51.97,51.99,227561.0,41.2107,41.2107,41.1632,41.1791,227561.0
2018-11-28 15:55:00,51.99,52.01,51.95,52.01,485027.0,41.1791,41.1949,41.1474,41.1949,485027.0
2018-11-29 09:30:00,51.99,52.0,51.63,51.78,167808.0,41.1791,41.187,40.8939,41.0127,167808.0
2018-11-29 09:35:00,51.78,51.99,51.76,51.99,69372.0,41.0127,41.1791,40.9969,41.1791,69372.0
2018-11-29 09:40:00,51.99,52.02,51.89,51.91,27610.0,41.1791,41.2028,41.0999,41.1157,27610.0
2018-11-29 09:45:00,51.91,52.04,51.79,51.85,75827.0,41.1157,41.2187,41.0206,41.0682,75827.0
2018-11-29 09:50:00,51.87,51.99,51.86,51.88,59274.0,41.084,41.1791,41.0761,41.0919,59274.0
2018-11-29 09:55:00,51.87,51.87,51.75,51.8,39272.0,41.084,41.084,40.989,41.0286,39272.0
2018-11-29 10:00:00,51.82,51.83,51.66,51.67,46119.0,41.0444,41.0523,40.9177,40.9256,46119.0
2018-11-29 10:05:00,51.67,51.7,51.62,51.65,47518.0,40.9256,40.9494,40.886,40.9098,47518.0
2018-11-29 10:10:00,51.66,51.68,51.51,51.53,64388.0,40.9177,40.9335,40.7989,40.8147,64388.0
2018-11-29 10:15:00,51.53,51.59,51.46,51.49,79182.0,40.8147,40.8622,40.7593,40.783,79182.0
2018-11-29 10:20:00,51.5,51.62,51.48,51.6,41386.0,40.791,40.886,40.7751,40.8702,41386.0
2018-11-29 10:25:00,51.6,51.61,51.53,51.54,44790.0,40.8702,40.8781,40.8147,40.8226,44790.0
2018-11-29 10:30:00,51.54,51.71,51.53,51.7,89513.0,40.8226,40.9573,40.8147,40.9494,89513.0
2018-11-29 10:35:00,51.7,51.7,51.5,51.5,67919.0,40.9494,40.9494,40.791,40.791,67919.0
2018-11-29 10:40:00,51.5,51.57,51.45,51.51,75672.0,40.791,40.8464,40.7513,40.7989,75672.0
2018-11-29 10:45:00,51.5,51.51,51.44,51.45,32976.0,40.791,40.7989,40.7434,40.7513,32976.0
2018-11-29 10:50:00,51.45,51.53,51.38,51.53,60594.0,40.7513,40.8147,40.6959,40.8147,60594.0
2018-11-29 10:55:00,51.54,51.65,51.53,51.62,67266.0,40.8226,40.9098,40.8147,40.886,67266.0
2018-11-29 11:00:00,51.61,51.61,51.51,51.58,51315.0,40.8781,40.8781,40.7989,40.8543,51315.0
2018-11-29 11:05:00,51.59,51.68,51.59,51.67,53377.0,40.8622,40.9335,40.8622,40.9256,53377.0
2018-11-29 11:10:00,51.67,51.67,51.6,51.64,35805.0,40.9256,40.9256,40.8702,40.9018,35805.0
2018-11-29 11:15:00,51.63,51.65,51.56,51.58,32906.0,40.8939,40.9098,40.8385,40.8543,32906.0
2018-11-29 11:20:00,51.59,51.76,51.56,51.71,54040.0,40.8622,40.9969,40.8385,40.9573,54040.0
2018-11-29 11:25:00,51.71,51.78,51.65,51.77,55041.0,40.9573,41.0127,40.9098,41.0048,55041.0
2018-11-29 11:30:00,51.78,51.82,51.71,51.8,47819.0,41.0127,41.0444,40.9573,41.0286,47819.0
2018-11-29 11:35:00,51.8,51.94,51.8,51.93,77649.0,41.0286,41.1395,41.0286,41.1315,77649.0
2018-11-29 11:40:00,51.93,51.96,51.86,51.88,47585.0,41.1315,41.1553,41.0761,41.0919,47585.0
2018-11-29 11:45:00,51.87,51.87,51.82,51.84,47264.0,41.084,41.084,41.0444,41.0603,47264.0
2018-11-29 11:50:00,51.85,51.97,51.83,51.96,45686.0,41.0682,41.1632,41.0523,41.1553,45686.0
2018-11-29 11:55:00,51.96,51.97,51.91,51.95,36281.0,41.1553,41.1632,41.1157,41.1474,36281.0
2018-11-29 12:00:00,51.95,51.96,51.89,51.9,47687.0,41.1474,41.1553,41.0999,41.1078,47687.0
2018-11-29 12:05:00,51.91,51.94,51.86,51.88,47198.0,41.1157,41.1395,41.0761,41.0919,47198.0
2018-11-29 12:10:00,51.89,51.9,51.84,51.87,46965.0,41.0999,41.1078,41.0603,41.084,46965.0
2018-11-29 12:15:00,51.88,51.97,51.86,51.96,31457.0,41.0919,41.1632,41.0761,41.1553,31457.0
2018-11-29 12:20:00,51.95,51.95,51.86,51.87,41239.0,41.1474,41.1474,41.0761,41.084,41239.0
2018-11-29 12:25:00,51.88,51.91,51.86,51.87,38386.0,41.0919,41.1157,41.0761,41.084,38386.0
2018-11-29 12:30:00,51.87,51.95,51.86,51.93,65778.0,41.084,41.1474,41.0761,41.1315,65778.0
2018-11-29 12:35:00,51.93,51.95,51.87,51.92,49228.0,41.1315,41.1474,41.084,41.1236,49228.0
2018-11-29 12:40:00,51.93,51.98,51.92,51.94,63356.0,41.1315,41.1711,41.1236,41.1395,63356.0
2018-11-29 12:45:00,51.95,51.98,51.9,51.97,37046.0,41.1474,41.1711,41.1078,41.1632,37046.0
2018-11-29 12:50:00,51.97,51.98,51.95,51.96,37713.0,41.1632,41.1711,41.1474,41.1553,37713.0
2018-11-29 12:55:00,51.97,52.07,51.96,52.03,68250.0,41.1632,41.2424,41.1553,41.2107,68250.0
2018-11-29 13:00:00,52.03,52.04,51.96,51.96,36101.0,41.2107,41.2187,41.1553,41.1553,36101.0
2018-11-29 13:05:00,51.96,52.02,51.92,51.99,109079.0,41.1553,41.2028,41.1236,41.1791,109079.0
2018-11-29 13:10:00,51.99,51.99,51.83,51.84,63988.0,41.1791,41.1791,41.0523,41.0603,63988.0
2018-11-29 13:15:00,51.84,51.85,51.8,51.84,42784.0,41.0603,41.0682,41.0286,41.0603,42784.0
2018-11-29 13:20:00,51.84,51.86,51.81,51.85,34742.0,41.0603,41.0761,41.0365,41.0682,34742.0
2018-11-29 13:25:00,51.86,51.91,51.85,51.86,39091.0,41.0761,41.1157,41.0682,41.0761,39091.0
2018-11-29 13:30:00,51.87,51.88,51.85,51.86,30516.0,41.084,41.0919,41.0682,41.0761,30516.0
2018-11-29 13:35:00,51.85,51.86,51.81,51.82,37288.0,41.0682,41.0761,41.0365,41.0444,37288.0
2018-11-29 13:40:00,51.81,51.84,51.81,51.82,43503.0,41.0365,41.0603,41.0365,41.0444,43503.0
2018-11-29 13:45:00,51.83,51.93,51.81,51.93,43186.0,41.0523,41.1315,41.0365,41.1315,43186.0
2018-11-29 13:50:00,51.92,51.95,51.9,51.91,55557.0,41.1236,41.1474,41.1078,41.1157,55557.0
2018-11-29 13:55:00,51.92,51.94,51.9,51.92,59997.0,41.1236,41.1395,41.1078,41.1236,59997.0
2018-11-29 14:00:00,51.93,51.98,51.85,51.97,69170.0,41.1315,41.1711,41.0682,41.1632,69170.0
2018-11-29 14:05:00,51.95,52.01,51.95,52.01,55913.0,41.1474,41.1949,41.1474,41.1949,55913.0
2018-11-29 14:10:00,52.0,52.06,51.97,52.05,75610.0,41.187,41.2345,41.1632,41.2266,75610.0
2018-11-29 14:15:00,52.05,52.07,52.02,52.06,68960.0,41.2266,41.2424,41.2028,41.2345,68960.0
2018-11-29 14:20:00,52.06,52.13,52.06,52.08,70274.0,41.2345,41.2899,41.2345,41.2503,70274.0
2018-11-29 14:25:00,52.08,52.26,52.08,52.25,357146.0,41.2503,41.3929,41.2503,41.385,357146.0
2018-11-29 14:30:00,52.25,52.31,52.23,52.25,73573.0,41.385,41.4325,41.3692,41.385,73573.0
2018-11-29 14:35:00,52.25,52.25,52.16,52.16,50113.0,41.385,41.385,41.3137,41.3137,50113.0
2018-11-29 14:40:00,52.16,52.18,52.13,52.17,50477.0,41.3137,41.3296,41.2899,41.3216,50477.0
2018-11-29 14:45:00,52.16,52.18,52.15,52.15,32754.0,41.3137,41.3296,41.3058,41.3058,32754.0
2018-11-29 14:50:00,52.15,52.19,52.12,52.17,62857.0,41.3058,41.3375,41.282,41.3216,62857.0
2018-11-29 14:55:00,52.18,52.33,52.18,52.32,67647.0,41.3296,41.4484,41.3296,41.4404,67647.0
2018-11-29 15:00:00,52.32,52.37,52.3,52.34,121993.0,41.4404,41.48,41.4246,41.4563,121993.0
2018-11-29 15:05:00,52.33,52.33,52.21,52.24,100930.0,41.4484,41.4484,41.3533,41.3771,100930.0
2018-11-29 15:10:00,52.23,52.24,52.18,52.2,78731.0,41.3692,41.3771,41.3296,41.3454,78731.0
2018-11-29 15:15:00,52.21,52.21,52.12,52.15,97504.0,41.3533,41.3533,41.282,41.3058,97504.0
2018-11-29 15:20:00,52.15,52.2,52.15,52.18,50272.0,41.3058,41.3454,41.3058,41.3296,50272.0
2018-11-29 15:25:00,52.18,52.19,52.05,52.08,191471.0,41.3296,41.3375,41.2266,41.2503,191471.0
2018-11-29 15:30:00,52.07,52.1,52.02,52.05,115842.0,41.2424,41.2662,41.2028,41.2266,115842.0
2018-11-29 15:35:00,52.05,52.08,51.96,52.01,195360.0,41.2266,41.2503,41.1553,41.1949,195360.0
2018-11-29 15:40:00,52.01,52.02,51.9,52.01,151400.0,41.1949,41.2028,41.1078,41.1949,151400.0
2018-11-29 15:45:00,52.01,52.04,51.94,51.97,143322.0,41.1949,41.2187,41.1395,41.1632,143322.0
2018-11-29 15:50:00,51.96,51.97,51.86,51.9,207109.0,41.1553,41.1632,41.0761,41.1078,207109.0
2018-11-29 15:55:00,51.89,51.9,51.8,51.82,440742.0,41.0999,41.1078,41.0286,41.0444,440742.0
2018-11-30 09:30:00,51.8,51.88,51.75,51.79,109801.0,41.0286,41.0919,40.989,41.0206,109801.0
2018-11-30 09:35:00,51.81,52.12,51.78,52.09,29774.0,41.0365,41.282,41.0127,41.2583,29774.0
2018-11-30 09:40:00,52.11,52.18,52.09,52.16,41919.0,41.2741,41.3296,41.2583,41.3137,41919.0
2018-11-30 09:45:00,52.17,52.24,52.16,52.21,40153.0,41.3216,41.3771,41.3137,41.3533,40153.0
2018-11-30 09:50:00,52.21,52.32,52.2,52.31,53710.0,41.3533,41.4404,41.3454,41.4325,53710.0
2018-11-30 09:55:00,52.32,52.47,52.31,52.46,47882.0,41.4404,41.5592,41.4325,41.5513,47882.0
2018-11-30 10:00:00,52.48,52.58,52.47,52.58,46353.0,41.5672,41.6464,41.5592,41.6464,46353.0
2018-11-30 10:05:00,52.58,52.69,52.55,52.66,72537.0,41.6464,41.7335,41.6226,41.7097,72537.0
2018-11-30 10:10:00,52.66,52.81,52.65,52.76,89674.0,41.7097,41.8285,41.7018,41.7889,89674.0
2018-11-30 10:15:00,52.76,52.76,52.62,52.69,81915.0,41.7889,41.7889,41.6781,41.7335,81915.0
2018-11-30 10:20:00,52.7,52.75,52.62,52.63,58476.0,41.7414,41.781,41.6781,41.686,58476.0
2018-11-30 10:25:00,52.63,52.8,52.63,52.75,43356.0,41.686,41.8206,41.686,41.781,43356.0
2018-11-30 10:30:00,52.75,52.88,52.74,52.79,55638.0,41.781,41.884,41.7731,41.8127,55638.0
2018-11-30 10:35:00,52.8,52.85,52.78,52.83,43656.0,41.8206,41.8602,41.8048,41.8444,43656.0
2018-11-30 10:40:00,52.84,52.84,52.71,52.71,63158.0,41.8523,41.8523,41.7493,41.7493,63158.0
2018-11-30 10:45:00,52.72,52.72,52.56,52.57,70609.0,41.7573,41.7573,41.6305,41.6385,70609.0
2018-11-30 10:50:00,52.57,52.63,52.5,52.53,63278.0,41.6385,41.686,41.583,41.6068,63278.0
2018-11-30 10:55:00,52.53,52.53,52.32,52.37,116634.0,41.6068,41.6068,41.4404,41.48,116634.0
2018-11-30 11:00:00,52.38,52.5,52.37,52.45,48040.0,41.488,41.583,41.48,41.5434,48040.0
2018-11-30 11:05:00,52.45,52.54,52.39,52.44,74323.0,41.5434,41.6147,41.4959,41.5355,74323.0
2018-11-30 11:10:00,52.45,52.5,52.37,52.44,62704.0,41.5434,41.583,41.48,41.5355,62704.0
2018-11-30 11:15:00,52.45,52.45,52.33,52.38,54715.0,41.5434,41.5434,41.4484,41.488,54715.0
2018-11-30 11:20:00,52.38,52.49,52.37,52.48,47143.0,41.488,41.5751,41.48,41.5672,47143.0
2018-11-30 11:25:00,52.48,52.48,52.35,52.37,50406.0,41.5672,41.5672,41.4642,41.48,50406.0
2018-11-30 11:30:00,52.36,52.42,52.28,52.39,53172.0,41.4721,41.5196,41.4088,41.4959,53172.0
2018-11-30 11:35:00,52.39,52.44,52.37,52.42,34053.0,41.4959,41.5355,41.48,41.5196,34053.0
2018-11-30 11:40:00,52.42,52.49,52.42,52.48,31169.0,41.5196,41.5751,41.5196,41.5672,31169.0
2018-11-30 11:45:00,52.48,52.54,52.46,52.54,53038.0,41.5672,41.6147,41.5513,41.6147,53038.0
2018-11-30 11:50:00,52.54,52.6,52.53,52.56,30867.0,41.6147,41.6622,41.6068,41.6305,30867.0
2018-11-30 11:55:00,52.56,52.58,52.51,52.52,51153.0,41.6305,41.6464,41.5909,41.5988,51153.0
2018-11-30 12:00:00,52.51,52.64,52.48,52.63,33598.0,41.5909,41.6939,41.5672,41.686,33598.0
2018-11-30 12:05:00,52.63,52.73,52.62,52.72,40360.0,41.686,41.7652,41.6781,41.7573,40360.0
2018-11-30 12:10:00,52.71,52.79,52.69,52.78,37969.0,41.7493,41.8127,41.7335,41.8048,37969.0
2018-11-30 12:15:00,52.78,52.8,52.75,52.78,42036.0,41.8048,41.8206,41.781,41.8048,42036.0
2018-11-30 12:20:00,52.79,52.84,52.78,52.83,35938.0,41.8127,41.8523,41.8048,41.8444,35938.0
2018-11-30 12:25:00,52.83,52.84,52.77,52.78,33276.0,41.8444,41.8523,41.7969,41.8048,33276.0
2018-11-30 12:30:00,52.77,52.78,52.73,52.76,28541.0,41.7969,41.8048,41.7652,41.7889,28541.0
2018-11-30 12:35:00,52.76,52.78,52.75,52.78,32019.0,41.7889,41.8048,41.781,41.8048,32019.0
2018-11-30 12:40:00,52.78,52.8,52.75,52.75,24832.0,41.8048,41.8206,41.781,41.781,24832.0
2018-11-30 12:45:00,52.75,52.76,52.7,52.75,25609.0,41.781,41.7889,41.7414,41.781,25609.0
2018-11-30 12:50:00,52.74,52.78,52.73,52.78,26847.0,41.7731,41.8048,41.7652,41.8048,26847.0
2018-11-30 12:55:00,52.79,52.8,52.76,52.76,25118.0,41.8127,41.8206,41.7889,41.7889,25118.0
2018-11-30 13:00:00,52.77,52.78,52.74,52.78,32097.0,41.7969,41.8048,41.7731,41.8048,32097.0
2018-11-30 13:05:00,52.79,52.8,52.75,52.79,25701.0,41.8127,41.8206,41.781,41.8127,25701.0
2018-11-30 13:10:00,52.79,52.81,52.78,52.81,22578.0,41.8127,41.8285,41.8048,41.8285,22578.0
2018-11-30 13:15:00,52.81,52.94,52.8,52.9,147937.0,41.8285,41.9315,41.8206,41.8998,147937.0
2018-11-30 13:20:00,52.9,52.92,52.88,52.91,50731.0,41.8998,41.9157,41.884,41.9078,50731.0
2018-11-30 13:25:00,52.91,52.92,52.85,52.92,34757.0,41.9078,41.9157,41.8602,41.9157,34757.0
2018-11-30 13:30:00,52.92,53.02,52.91,52.95,78594.0,41.9157,41.9949,41.9078,41.9394,78594.0
2018-11-30 13:35:00,52.96,53.01,52.96,53.0,39797.0,41.9474,41.987,41.9474,41.979,39797.0
2018-11-30 13:40:00,52.99,53.0,52.91,52.96,46613.0,41.9711,41.979,41.9078,41.9474,46613.0
2018-11-30 13:45:00,52.96,52.97,52.87,52.9,41646.0,41.9474,41.9553,41.8761,41.8998,41646.0
2018-11-30 13:50:00,52.9,52.95,52.88,52.89,48699.0,41.8998,41.9394,41.884,41.8919,48699.0
2018-11-30 13:55:00,52.89,52.91,52.86,52.91,41006.0,41.8919,41.9078,41.8681,41.9078,41006.0
2018-11-30 14:00:00,52.91,52.93,52.87,52.92,47259.0,41.9078,41.9236,41.8761,41.9157,47259.0
2018-11-30 14:05:00,52.91,52.98,52.91,52.98,32246.0,41.9078,41.9632,41.9078,41.9632,32246.0
2018-11-30 14:10:00,52.97,53.01,52.95,52.98,73553.0,41.9553,41.987,41.9394,41.9632,73553.0
2018-11-30 14:15:00,52.98,53.05,52.97,52.98,186808.0,41.9632,42.0186,41.9553,41.9632,186808.0
2018-11-30 14:20:00,52.98,53.02,52.97,53.0,50740.0,41.9632,41.9949,41.9553,41.979,50740.0
2018-11-30 14:25:00,53.0,53.01,52.98,53.0,75748.0,41.979,41.987,41.9632,41.979,75748.0
2018-11-30 14:30:00,53.0,53.09,52.99,53.01,101873.0,41.979,42.0503,41.9711,41.987,101873.0
2018-11-30 14:35:00,53.01,53.01,52.95,52.98,78207.0,41.987,41.987,41.9394,41.9632,78207.0
2018-11-30 14:40:00,52.98,53.06,52.97,53.02,83888.0,41.9632,42.0266,41.9553,41.9949,83888.0
2018-11-30 14:45:00,53.03,53.05,52.97,52.98,46097.0,42.0028,42.0186,41.9553,41.9632,46097.0
2018-11-30 14:50:00,52.98,53.06,52.98,53.04,51962.0,41.9632,42.0266,41.9632,42.0107,51962.0
2018-11-30 14:55:00,53.05,53.08,53.0,53.02,83268.0,42.0186,42.0424,41.979,41.9949,83268.0
2018-11-30 15:00:00,53.03,53.05,53.02,53.04,105089.0,42.0028,42.0186,41.9949,42.0107,105089.0
2018-11-30 15:05:00,53.04,53.32,53.02,53.29,301898.0,42.0107,42.2325,41.9949,42.2087,301898.0
2018-11-30 15:10:00,53.29,53.39,53.26,53.38,246739.0,42.2087,42.2879,42.185,42.28,246739.0
2018-11-30 15:15:00,53.38,53.38,53.3,53.34,67767.0,42.28,42.28,42.2167,42.2483,67767.0
2018-11-30 15:20:00,53.34,53.37,53.28,53.33,108264.0,42.2483,42.2721,42.2008,42.2404,108264.0
2018-11-30 15:25:00,53.32,53.35,53.25,53.26,132568.0,42.2325,42.2563,42.1771,42.185,132568.0
2018-11-30 15:30:00,53.25,53.3,53.17,53.17,102082.0,42.1771,42.2167,42.1137,42.1137,102082.0
2018-11-30 15:35:00,53.18,53.18,53.08,53.08,96164.0,42.1216,42.1216,42.0424,42.0424,96164.0
2018-11-30 15:40:00,53.08,53.09,52.99,52.99,102315.0,42.0424,42.0503,41.9711,41.9711,102315.0
2018-11-30 15:45:00,53.0,53.13,52.99,53.03,238302.0,41.979,42.082,41.9711,42.0028,238302.0
2018-11-30 15:50:00,53.02,53.2,52.98,53.2,243487.0,41.9949,42.1374,41.9632,42.1374,243487.0
2018-11-30 15:55:00,53.19,53.48,53.19,53.43,1072972.0,42.1295,42.3592,42.1295,42.3196,1072972.0
2018-12-03 09:30:00,53.58,53.9,53.52,53.53,277004.0,42.4384,42.6919,42.3909,42.3988,277004.0
2018-12-03 09:35:00,53.53,53.55,53.35,53.42,108208.0,42.3988,42.4147,42.2563,42.3117,108208.0
2018-12-03 09:40:00,53.41,53.65,53.37,53.59,49791.0,42.3038,42.4939,42.2721,42.4464,49791.0
2018-12-03 09:45:00,53.59,53.62,53.37,53.5,84160.0,42.4464,42.4701,42.2721,42.3751,84160.0
2018-12-03 09:50:00,53.51,53.7,53.49,53.68,108513.0,42.383,42.5335,42.3671,42.5176,108513.0
2018-12-03 09:55:00,53.68,53.8,53.59,53.8,88110.0,42.5176,42.6127,42.4464,42.6127,88110.0
2018-12-03 10:00:00,53.73,53.99,53.73,53.91,102389.0,42.5572,42.7632,42.5572,42.6998,102389.0
2018-12-03 10:05:00,53.9,53.98,53.86,53.95,87982.0,42.6919,42.7553,42.6602,42.7315,87982.0
2018-12-03 10:10:00,53.95,53.95,53.63,53.65,57664.0,42.7315,42.7315,42.478,42.4939,57664.0
2018-12-03 10:15:00,53.66,53.68,53.58,53.61,68212.0,42.5018,42.5176,42.4384,42.4622,68212.0
2018-12-03 10:20:00,53.61,53.8,53.58,53.73,57792.0,42.4622,42.6127,42.4384,42.5572,57792.0
2018-12-03 10:25:00,53.75,53.85,53.72,53.83,72332.0,42.5731,42.6523,42.5493,42.6364,72332.0
2018-12-03 10:30:00,53.83,53.97,53.81,53.94,43676.0,42.6364,42.7473,42.6206,42.7236,43676.0
2018-12-03 10:35:00,53.94,53.99,53.9,53.92,124267.0,42.7236,42.7632,42.6919,42.7077,124267.0
2018-12-03 10:40:00,53.92,53.92,53.81,53.87,69210.0,42.7077,42.7077,42.6206,42.6681,69210.0
2018-12-03 10:45:00,53.87,53.9,53.84,53.85,114252.0,42.6681,42.6919,42.6444,42.6523,114252.0
2018-12-03 10:50:00,53.85,53.92,53.7,53.73,100901.0,42.6523,42.7077,42.5335,42.5572,100901.0
2018-12-03 10:55:00,53.73,53.75,53.65,53.71,54310.0,42.5572,42.5731,42.4939,42.5414,54310.0
2018-12-03 11:00:00,53.71,53.77,53.69,53.75,60911.0,42.5414,42.5889,42.5256,42.5731,60911.0
2018-12-03 11:05:00,53.75,53.76,53.67,53.69,24685.0,42.5731,42.581,42.5097,42.5256,24685.0
2018-12-03 11:10:00,53.7,53.72,53.59,53.61,31591.0,42.5335,42.5493,42.4464,42.4622,31591.0
2018-12-03 11:15:00,53.61,53.63,53.52,53.55,42645.0,42.4622,42.478,42.3909,42.4147,42645.0
2018-12-03 11:20:00,53.55,53.56,53.37,53.38,134948.0,42.4147,42.4226,42.2721,42.28,134948.0
2018-12-03 11:25:00,53.39,53.46,53.34,53.43,49338.0,42.2879,42.3434,42.2483,42.3196,49338.0
2018-12-03 11:30:00,53.45,53.51,53.41,53.43,42345.0,42.3355,42.383,42.3038,42.3196,42345.0
2018-12-03 11:35:00,53.43,53.45,53.38,53.41,61615.0,42.3196,42.3355,42.28,42.3038,61615.0
2018-12-03 11:40:00,53.41,53.41,53.3,53.33,35867.0,42.3038,42.3038,42.2167,42.2404,35867.0
2018-12-03 11:45:00,53.33,53.43,53.29,53.38,101076.0,42.2404,42.3196,42.2087,42.28,101076.0
2018-12-03 11:50:00,53.39,53.42,53.38,53.39,32099.0,42.2879,42.3117,42.28,42.2879,32099.0
2018-12-03 11:55:00,53.39,53.4,53.32,53.36,72518.0,42.2879,42.2959,42.2325,42.2642,72518.0
2018-12-03 12:00:00,53.36,53.41,53.34,53.35,58536.0,42.2642,42.3038,42.2483,42.2563,58536.0
2018-12-03 12:05:00,53.35,53.41,53.32,53.39,28468.0,42.2563,42.3038,42.2325,42.2879,28468.0
2018-12-03 12:10:00,53.4,53.41,53.33,53.35,36596.0,42.2959,42.3038,42.2404,42.2563,36596.0
2018-12-03 12:15:00,53.35,53.4,53.34,53.36,48701.0,42.2563,42.2959,42.2483,42.2642,48701.0
2018-12-03 12:20:00,53.35,53.35,53.18,53.27,156877.0,42.2563,42.2563,42.1216,42.1929,156877.0
2018-12-03 12:25:00,53.27,53.33,53.2,53.23,250339.0,42.1929,42.2404,42.1374,42.1612,250339.0
2018-12-03 12:30:00,53.22,53.25,53.16,53.18,138594.0,42.1533,42.1771,42.1058,42.1216,138594.0
2018-12-03 12:35:00,53.18,53.24,53.14,53.16,111307.0,42.1216,42.1691,42.0899,42.1058,111307.0
2018-12-03 12:40:00,53.16,53.16,52.98,53.04,94433.0,42.1058,42.1058,41.9632,42.0107,94433.0
2018-12-03 12:45:00,53.05,53.1,53.0,53.02,115093.0,42.0186,42.0582,41.979,41.9949,115093.0
2018-12-03 12:50:00,53.02,53.06,52.98,53.0,60447.0,41.9949,42.0266,41.9632,41.979,60447.0
2018-12-03 12:55:00,53.0,53.12,52.98,53.12,238203.0,41.979,42.0741,41.9632,42.0741,238203.0
2018-12-03 13:00:00,53.13,53.37,53.07,53.35,150756.0,42.082,42.2721,42.0345,42.2563,150756.0
2018-12-03 13:05:00,53.35,53.38,53.27,53.28,35630.0,42.2563,42.28,42.1929,42.2008,35630.0
2018-12-03 13:10:00,53.28,53.31,53.22,53.25,134127.0,42.2008,42.2246,42.1533,42.1771,134127.0
2018-12-03 13:15:00,53.25,53.3,53.25,53.27,25328.0,42.1771,42.2167,42.1771,42.1929,25328.0
2018-12-03 13:20:00,53.28,53.47,53.28,53.46,115401.0,42.2008,42.3513,42.2008,42.3434,115401.0
2018-12-03 13:25:00,53.46,53.48,53.35,53.37,77795.0,42.3434,42.3592,42.2563,42.2721,77795.0
2018-12-03 13:30:00,53.36,53.37,53.25,53.27,44252.0,42.2642,42.2721,42.1771,42.1929,44252.0
2018-12-03 13:35:00,53.26,53.26,53.16,53.2,42080.0,42.185,42.185,42.1058,42.1374,42080.0
2018-12-03 13:40:00,53.2,53.26,53.17,53.26,24517.0,42.1374,42.185,42.1137,42.185,24517.0
2018-12-03 13:45:00,53.26,53.28,53.23,53.26,56181.0,42.185,42.2008,42.1612,42.185,56181.0
2018-12-03 13:50:00,53.25,53.29,53.17,53.22,30582.0,42.1771,42.2087,42.1137,42.1533,30582.0
2018-12-03 13:55:00,53.21,53.25,53.18,53.24,26474.0,42.1454,42.1771,42.1216,42.1691,26474.0
2018-12-03 14:00:00,53.24,53.31,53.23,53.3,61632.0,42.1691,42.2246,42.1612,42.2167,61632.0
2018-12-03 14:05:00,53.3,53.33,53.18,53.2,59224.0,42.2167,42.2404,42.1216,42.1374,59224.0
2018-12-03 14:10:00,53.19,53.22,53.07,53.09,65333.0,42.1295,42.1533,42.0345,42.0503,65333.0
2018-12-03 14:15:00,53.09,53.13,52.99,53.0,131142.0,42.0503,42.082,41.9711,41.979,131142.0
2018-12-03 14:20:00,53.0,53.15,52.95,53.14,81913.0,41.979,42.0978,41.9394,42.0899,81913.0
2018-12-03 14:25:00,53.13,53.13,53.0,53.07,61182.0,42.082,42.082,41.979,42.0345,61182.0
2018-12-03 14:30:00,53.06,53.15,53.06,53.07,90051.0,42.0266,42.0978,42.0266,42.0345,90051.0
2018-12-03 14:35:00,53.07,53.11,53.05,53.06,78243.0,42.0345,42.0662,42.0186,42.0266,78243.0
2018-12-03 14:40:00,53.07,53.11,53.04,53.09,91651.0,42.0345,42.0662,42.0107,42.0503,91651.0
2018-12-03 14:45:00,53.09,53.14,53.04,53.13,70131.0,42.0503,42.0899,42.0107,42.082,70131.0
2018-12-03 14:50:00,53.13,53.17,53.08,53.09,83618.0,42.082,42.1137,42.0424,42.0503,83618.0
2018-12-03 14:55:00,53.08,53.13,53.08,53.12,50664.0,42.0424,42.082,42.0424,42.0741,50664.0
2018-12-03 15:00:00,53.12,53.24,53.11,53.21,201091.0,42.0741,42.1691,42.0662,42.1454,201091.0
2018-12-03 15:05:00,53.2,53.28,53.13,53.16,182835.0,42.1374,42.2008,42.082,42.1058,182835.0
2018-12-03 15:10:00,53.17,53.3,53.16,53.28,100800.0,42.1137,42.2167,42.1058,42.2008,100800.0
2018-12-03 15:15:00,53.29,53.34,53.18,53.19,152376.0,42.2087,42.2483,42.1216,42.1295,152376.0
2018-12-03 15:20:00,53.19,53.23,53.13,53.16,188042.0,42.1295,42.1612,42.082,42.1058,188042.0
2018-12-03 15:25:00,53.16,53.21,53.13,53.19,119909.0,42.1058,42.1454,42.082,42.1295,119909.0
2018-12-03 15:30:00,53.19,53.22,53.15,53.18,195590.0,42.1295,42.1533,42.0978,42.1216,195590.0
2018-12-03 15:35:00,53.19,53.21,53.15,53.18,158611.0,42.1295,42.1454,42.0978,42.1216,158611.0
2018-12-03 15:40:00,53.18,53.21,53.15,53.18,179200.0,42.1216,42.1454,42.0978,42.1216,179200.0
2018-12-03 15:45:00,53.18,53.2,53.1,53.2,231748.0,42.1216,42.1374,42.0582,42.1374,231748.0
2018-12-03 15:50:00,53.2,53.2,53.12,53.18,138948.0,42.1374,42.1374,42.0741,42.1216,138948.0
2018-12-03 15:55:00,53.18,53.36,53.18,53.29,441231.0,42.1216,42.2642,42.1216,42.2087,441231.0
2018-12-04 09:30:00,53.42,53.83,53.38,53.71,172217.0,42.3117,42.6364,42.28,42.5414,172217.0
2018-12-04 09:35:00,53.73,53.76,53.63,53.73,66590.0,42.5572,42.581,42.478,42.5572,66590.0
2018-12-04 09:40:00,53.73,53.78,53.68,53.72,78008.0,42.5572,42.5968,42.5176,42.5493,78008.0
2018-12-04 09:45:00,53.72,53.76,53.66,53.68,115589.0,42.5493,42.581,42.5018,42.5176,115589.0
2018-12-04 09:50:00,53.68,53.75,53.61,53.66,199388.0,42.5176,42.5731,42.4622,42.5018,199388.0
2018-12-04 09:55:00,53.65,53.74,53.57,53.63,75257.0,42.4939,42.5652,42.4305,42.478,75257.0
2018-12-04 10:00:00,53.64,53.76,53.64,53.73,58059.0,42.486,42.581,42.486,42.5572,58059.0
2018-12-04 10:05:00,53.73,53.77,53.7,53.74,60643.0,42.5572,42.5889,42.5335,42.5652,60643.0
2018-12-04 10:10:00,53.73,53.75,53.64,53.65,46962.0,42.5572,42.5731,42.486,42.4939,46962.0
2018-12-04 10:15:00,53.64,53.75,53.62,53.67,43854.0,42.486,42.5731,42.4701,42.5097,43854.0
2018-12-04 10:20:00,53.68,53.73,53.67,53.72,25994.0,42.5176,42.5572,42.5097,42.5493,25994.0
2018-12-04 10:25:00,53.73,53.74,53.59,53.73,63603.0,42.5572,42.5652,42.4464,42.5572,63603.0
2018-12-04 10:30:00,53.73,53.73,53.64,53.66,40596.0,42.5572,42.5572,42.486,42.5018,40596.0
2018-12-04 10:35:00,53.67,53.7,53.61,53.62,54797.0,42.5097,42.5335,42.4622,42.4701,54797.0
2018-12-04 10:40:00,53.61,53.62,53.44,53.46,102206.0,42.4622,42.4701,42.3275,42.3434,102206.0
2018-12-04 10:45:00,53.45,53.51,53.38,53.48,55378.0,42.3355,42.383,42.28,42.3592,55378.0
2018-12-04 10:50:00,53.48,53.48,53.36,53.4,27429.0,42.3592,42.3592,42.2642,42.2959,27429.0
2018-12-04 10:55:00,53.41,53.59,53.4,53.47,562675.0,42.3038,42.4464,42.2959,42.3513,562675.0
2018-12-04 11:00:00,53.47,53.56,53.41,53.56,55742.0,42.3513,42.4226,42.3038,42.4226,55742.0
2018-12-04 11:05:00,53.55,53.66,53.51,53.63,53229.0,42.4147,42.5018,42.383,42.478,53229.0
2018-12-04 11:10:00,53.63,53.63,53.54,53.54,54381.0,42.478,42.478,42.4067,42.4067,54381.0
2018-12-04 11:15:00,53.54,53.59,53.5,53.58,52487.0,42.4067,42.4464,42.3751,42.4384,52487.0
2018-12-04 11:20:00,53.58,53.63,53.57,53.58,88495.0,42.4384,42.478,42.4305,42.4384,88495.0
2018-12-04 11:25:00,53.58,53.59,53.5,53.51,90368.0,42.4384,42.4464,42.3751,42.383,90368.0
2018-12-04 11:30:00,53.51,53.57,53.49,53.52,53785.0,42.383,42.4305,42.3671,42.3909,53785.0
2018-12-04 11:35:00,53.52,53.57,53.51,53.57,45649.0,42.3909,42.4305,42.383,42.4305,45649.0
2018-12-04 11:40:00,53.57,53.57,53.43,53.48,58052.0,42.4305,42.4305,42.3196,42.3592,58052.0
2018-12-04 11:45:00,53.48,53.56,53.48,53.53,28399.0,42.3592,42.4226,42.3592,42.3988,28399.0
2018-12-04 11:50:00,53.55,53.56,53.5,53.55,29446.0,42.4147,42.4226,42.3751,42.4147,29446.0
2018-12-04 11:55:00,53.54,53.55,53.46,53.5,32766.0,42.4067,42.4147,42.3434,42.3751,32766.0
2018-12-04 12:00:00,53.49,53.49,53.3,53.32,39340.0,42.3671,42.3671,42.2167,42.2325,39340.0
2018-12-04 12:05:00,53.32,53.32,53.05,53.18,77487.0,42.2325,42.2325,42.0186,42.1216,77487.0
2018-12-04 12:10:00,53.19,53.2,53.05,53.05,54779.0,42.1295,42.1374,42.0186,42.0186,54779.0
2018-12-04 12:15:00,53.05,53.12,52.99,53.05,66571.0,42.0186,42.0741,41.9711,42.0186,66571.0
2018-12-04 12:20:00,53.03,53.05,52.91,52.92,35311.0,42.0028,42.0186,41.9078,41.9157,35311.0
2018-12-04 12:25:00,52.91,53.01,52.9,52.91,43024.0,41.9078,41.987,41.8998,41.9078,43024.0
2018-12-04 12:30:00,52.9,52.9,52.72,52.88,86183.0,41.8998,41.8998,41.7573,41.884,86183.0
2018-12-04 12:35:00,52.89,52.98,52.86,52.9,90162.0,41.8919,41.9632,41.8681,41.8998,90162.0
2018-12-04 12:40:00,52.91,52.98,52.87,52.95,115595.0,41.9078,41.9632,41.8761,41.9394,115595.0
2018-12-04 12:45:00,52.95,53.04,52.95,53.02,63663.0,41.9394,42.0107,41.9394,41.9949,63663.0
2018-12-04 12:50:00,53.01,53.04,52.89,52.91,88747.0,41.987,42.0107,41.8919,41.9078,88747.0
2018-12-04 12:55:00,52.91,52.94,52.81,52.81,72477.0,41.9078,41.9315,41.8285,41.8285,72477.0
2018-12-04 13:00:00,52.81,52.81,52.73,52.76,197495.0,41.8285,41.8285,41.7652,41.7889,197495.0
2018-12-04 13:05:00,52.76,52.78,52.67,52.7,93279.0,41.7889,41.8048,41.7177,41.7414,93279.0
2018-12-04 13:10:00,52.7,52.7,52.55,52.59,82731.0,41.7414,41.7414,41.6226,41.6543,82731.0
2018-12-04 13:15:00,52.59,52.73,52.5,52.58,58238.0,41.6543,41.7652,41.583,41.6464,58238.0
2018-12-04 13:20:00,52.57,52.63,52.54,52.6,44557.0,41.6385,41.686,41.6147,41.6622,44557.0
2018-12-04 13:25:00,52.6,52.6,52.34,52.47,50033.0,41.6622,41.6622,41.4563,41.5592,50033.0
2018-12-04 13:30:00,52.45,52.52,52.41,52.5,46545.0,41.5434,41.5988,41.5117,41.583,46545.0
2018-12-04 13:35:00,52.48,52.51,52.33,52.37,31973.0,41.5672,41.5909,41.4484,41.48,31973.0
2018-12-04 13:40:00,52.38,52.47,52.26,52.46,31814.0,41.488,41.5592,41.3929,41.5513,31814.0
2018-12-04 13:45:00,52.45,52.51,52.4,52.44,85084.0,41.5434,41.5909,41.5038,41.5355,85084.0
2018-12-04 13:50:00,52.44,52.45,52.26,52.37,147514.0,41.5355,41.5434,41.3929,41.48,147514.0
2018-12-04 13:55:00,52.37,52.62,52.33,52.57,107785.0,41.48,41.6781,41.4484,41.6385,107785.0
2018-12-04 14:00:00,52.56,52.56,52.39,52.39,38970.0,41.6305,41.6305,41.4959,41.4959,38970.0
2018-12-04 14:05:00,52.38,52.47,52.36,52.42,43606.0,41.488,41.5592,41.4721,41.5196,43606.0
2018-12-04 14:10:00,52.43,52.54,52.39,52.48,68999.0,41.5276,41.6147,41.4959,41.5672,68999.0
2018-12-04 14:15:00,52.48,52.48,52.34,52.39,96977.0,41.5672,41.5672,41.4563,41.4959,96977.0
2018-12-04 14:20:00,52.4,52.44,52.39,52.41,33925.0,41.5038,41.5355,41.4959,41.5117,33925.0
2018-12-04 14:25:00,52.41,52.42,52.32,52.33,56761.0,41.5117,41.5196,41.4404,41.4484,56761.0
2018-12-04 14:30:00,52.33,52.44,52.32,52.41,53370.0,41.4484,41.5355,41.4404,41.5117,53370.0
2018-12-04 14:35:00,52.41,52.49,52.36,52.47,79901.0,41.5117,41.5751,41.4721,41.5592,79901.0
2018-12-04 14:40:00,52.45,52.5,52.41,52.45,41874.0,41.5434,41.583,41.5117,41.5434,41874.0
2018-12-04 14:45:00,52.46,52.6,52.44,52.56,47908.0,41.5513,41.6622,41.5355,41.6305,47908.0
2018-12-04 14:50:00,52.56,52.57,52.52,52.53,34523.0,41.6305,41.6385,41.5988,41.6068,34523.0
2018-12-04 14:55:00,52.52,52.54,52.35,52.37,61209.0,41.5988,41.6147,41.4642,41.48,61209.0
2018-12-04 15:00:00,52.37,52.37,52.26,52.27,74747.0,41.48,41.48,41.3929,41.4008,74747.0
2018-12-04 15:05:00,52.28,52.3,52.19,52.19,104847.0,41.4088,41.4246,41.3375,41.3375,104847.0
2018-12-04 15:10:00,52.18,52.28,52.13,52.21,100175.0,41.3296,41.4088,41.2899,41.3533,100175.0
2018-12-04 15:15:00,52.22,52.34,52.17,52.2,57589.0,41.3612,41.4563,41.3216,41.3454,57589.0
2018-12-04 15:20:00,52.19,52.27,52.06,52.08,87797.0,41.3375,41.4008,41.2345,41.2503,87797.0
2018-12-04 15:25:00,52.08,52.18,52.02,52.05,96175.0,41.2503,41.3296,41.2028,41.2266,96175.0
2018-12-04 15:30:00,52.05,52.14,52.0,52.11,109464.0,41.2266,41.2979,41.187,41.2741,109464.0
2018-12-04 15:35:00,52.11,52.23,52.08,52.12,94807.0,41.2741,41.3692,41.2503,41.282,94807.0
2018-12-04 15:40:00,52.11,52.13,51.98,52.05,125449.0,41.2741,41.2899,41.1711,41.2266,125449.0
2018-12-04 15:45:00,52.04,52.15,51.99,52.14,187074.0,41.2187,41.3058,41.1791,41.2979,187074.0
2018-12-04 15:50:00,52.14,52.17,52.03,52.14,212189.0,41.2979,41.3216,41.2107,41.2979,212189.0
2018-12-04 15:55:00,52.14,52.15,51.95,52.02,632165.0,41.2979,41.3058,41.1474,41.2028,632165.0
2018-12-06 09:30:00,52.08,53.0,51.76,52.89,504287.0,41.2503,41.979,40.9969,41.8919,504287.0
2018-12-06 09:35:00,52.9,53.05,52.75,52.84,189501.0,41.8998,42.0186,41.781,41.8523,189501.0
2018-12-06 09:40:00,52.83,53.05,52.73,52.99,161786.0,41.8444,42.0186,41.7652,41.9711,161786.0
2018-12-06 09:45:00,52.98,52.98,52.78,52.82,123124.0,41.9632,41.9632,41.8048,41.8365,123124.0
2018-12-06 09:50:00,52.81,52.86,52.31,52.32,171218.0,41.8285,41.8681,41.4325,41.4404,171218.0
2018-12-06 09:55:00,52.34,52.42,52.26,52.32,119102.0,41.4563,41.5196,41.3929,41.4404,119102.0
2018-12-06 10:00:00,52.34,52.45,52.25,52.45,125675.0,41.4563,41.5434,41.385,41.5434,125675.0
2018-12-06 10:05:00,52.45,52.53,52.34,52.49,101382.0,41.5434,41.6068,41.4563,41.5751,101382.0
2018-12-06 10:10:00,52.49,52.59,52.37,52.59,114049.0,41.5751,41.6543,41.48,41.6543,114049.0
2018-12-06 10:15:00,52.6,52.73,52.58,52.58,117504.0,41.6622,41.7652,41.6464,41.6464,117504.0
2018-12-06 10:20:00,52.6,52.62,52.42,52.42,49571.0,41.6622,41.6781,41.5196,41.5196,49571.0
2018-12-06 10:25:00,52.41,52.54,52.37,52.48,72558.0,41.5117,41.6147,41.48,41.5672,72558.0
2018-12-06 10:30:00,52.5,52.58,52.34,52.35,81218.0,41.583,41.6464,41.4563,41.4642,81218.0
2018-12-06 10:35:00,52.35,52.42,52.28,52.4,61310.0,41.4642,41.5196,41.4088,41.5038,61310.0
2018-12-06 10:40:00,52.4,52.45,52.33,52.38,51248.0,41.5038,41.5434,41.4484,41.488,51248.0
2018-12-06 10:45:00,52.39,52.39,52.23,52.25,58060.0,41.4959,41.4959,41.3692,41.385,58060.0
2018-12-06 10:50:00,52.26,52.28,52.12,52.18,162799.0,41.3929,41.4088,41.282,41.3296,162799.0
2018-12-06 10:55:00,52.18,52.19,51.86,51.94,82211.0,41.3296,41.3375,41.0761,41.1395,82211.0
2018-12-06 11:00:00,51.94,52.12,51.9,52.1,68081.0,41.1395,41.282,41.1078,41.2662,68081.0
2018-12-06 11:05:00,52.08,52.18,52.05,52.05,63601.0,41.2503,41.3296,41.2266,41.2266,63601.0
2018-12-06 11:10:00,52.04,52.07,51.95,51.96,70695.0,41.2187,41.2424,41.1474,41.1553,70695.0
2018-12-06 11:15:00,51.97,52.05,51.89,52.05,80692.0,41.1632,41.2266,41.0999,41.2266,80692.0
2018-12-06 11:20:00,52.04,52.04,51.86,51.86,51236.0,41.2187,41.2187,41.0761,41.0761,51236.0
2018-12-06 11:25:00,51.87,51.89,51.66,51.68,99506.0,41.084,41.0999,40.9177,40.9335,99506.0
2018-12-06 11:30:00,51.69,52.06,51.66,52.02,183703.0,40.9414,41.2345,40.9177,41.2028,183703.0
2018-12-06 11:35:00,52.03,52.13,51.96,52.02,104160.0,41.2107,41.2899,41.1553,41.2028,104160.0
2018-12-06 11:40:00,52.02,52.1,51.92,52.06,107478.0,41.2028,41.2662,41.1236,41.2345,107478.0
2018-12-06 11:45:00,52.1,52.33,52.07,52.3,115945.0,41.2662,41.4484,41.2424,41.4246,115945.0
2018-12-06 11:50:00,52.3,52.45,52.25,52.34,81417.0,41.4246,41.5434,41.385,41.4563,81417.0
2018-12-06 11:55:00,52.35,52.51,52.34,52.49,111246.0,41.4642,41.5909,41.4563,41.5751,111246.0
2018-12-06 12:00:00,52.48,52.58,52.4,52.58,107957.0,41.5672,41.6464,41.5038,41.6464,107957.0
2018-12-06 12:05:00,52.58,52.77,52.57,52.68,130626.0,41.6464,41.7969,41.6385,41.7256,130626.0
2018-12-06 12:10:00,52.68,52.71,52.59,52.63,68580.0,41.7256,41.7493,41.6543,41.686,68580.0
2018-12-06 12:15:00,52.66,52.79,52.62,52.68,103895.0,41.7097,41.8127,41.6781,41.7256,103895.0
2018-12-06 12:20:00,52.68,52.89,52.67,52.89,75522.0,41.7256,41.8919,41.7177,41.8919,75522.0
2018-12-06 12:25:00,52.88,53.0,52.82,53.0,70748.0,41.884,41.979,41.8365,41.979,70748.0
2018-12-06 12:30:00,52.99,53.06,52.96,52.98,94893.0,41.9711,42.0266,41.9474,41.9632,94893.0
2018-12-06 12:35:00,52.97,53.03,52.81,52.87,47554.0,41.9553,42.0028,41.8285,41.8761,47554.0
2018-12-06 12:40:00,52.87,52.96,52.87,52.96,35471.0,41.8761,41.9474,41.8761,41.9474,35471.0
2018-12-06 12:45:00,52.96,53.15,52.95,53.06,184987.0,41.9474,42.0978,41.9394,42.0266,184987.0
2018-12-06 12:50:00,53.07,53.13,53.03,53.1,63255.0,42.0345,42.082,42.0028,42.0582,63255.0
2018-12-06 12:55:00,53.1,53.15,53.06,53.12,93412.0,42.0582,42.0978,42.0266,42.0741,93412.0
2018-12-06 13:00:00,53.13,53.14,53.01,53.03,106249.0,42.082,42.0899,41.987,42.0028,106249.0
2018-12-06 13:05:00,53.03,53.04,52.87,52.87,83323.0,42.0028,42.0107,41.8761,41.8761,83323.0
2018-12-06 13:10:00,52.88,52.98,52.87,52.92,81794.0,41.884,41.9632,41.8761,41.9157,81794.0
2018-12-06 13:15:00,52.92,52.94,52.89,52.91,78423.0,41.9157,41.9315,41.8919,41.9078,78423.0
2018-12-06 13:20:00,52.91,53.06,52.83,53.05,97310.0,41.9078,42.0266,41.8444,42.0186,97310.0
2018-12-06 13:25:00,53.05,53.09,52.96,52.96,70052.0,42.0186,42.0503,41.9474,41.9474,70052.0
2018-12-06 13:30:00,52.95,52.95,52.7,52.72,62203.0,41.9394,41.9394,41.7414,41.7573,62203.0
2018-12-06 13:35:00,52.73,52.73,52.59,52.68,46272.0,41.7652,41.7652,41.6543,41.7256,46272.0
2018-12-06 13:40:00,52.68,52.83,52.68,52.8,51746.0,41.7256,41.8444,41.7256,41.8206,51746.0
2018-12-06 13:45:00,52.8,52.86,52.8,52.86,36939.0,41.8206,41.8681,41.8206,41.8681,36939.0
2018-12-06 13:50:00,52.86,52.92,52.82,52.92,32795.0,41.8681,41.9157,41.8365,41.9157,32795.0
2018-12-06 13:55:00,52.93,52.96,52.82,52.95,38783.0,41.9236,41.9474,41.8365,41.9394,38783.0
2018-12-06 14:00:00,52.94,53.06,52.93,52.93,46325.0,41.9315,42.0266,41.9236,41.9236,46325.0
2018-12-06 14:05:00,52.92,52.92,52.79,52.81,49885.0,41.9157,41.9157,41.8127,41.8285,49885.0
2018-12-06 14:10:00,52.81,52.82,52.63,52.69,73832.0,41.8285,41.8365,41.686,41.7335,73832.0
2018-12-06 14:15:00,52.69,52.83,52.65,52.77,142979.0,41.7335,41.8444,41.7018,41.7969,142979.0
2018-12-06 14:20:00,52.77,52.81,52.69,52.72,48737.0,41.7969,41.8285,41.7335,41.7573,48737.0
2018-12-06 14:25:00,52.73,52.79,52.67,52.76,43999.0,41.7652,41.8127,41.7177,41.7889,43999.0
2018-12-06 14:30:00,52.75,52.76,52.58,52.6,45184.0,41.781,41.7889,41.6464,41.6622,45184.0
2018-12-06 14:35:00,52.61,52.65,52.55,52.62,43880.0,41.6701,41.7018,41.6226,41.6781,43880.0
2018-12-06 14:40:00,52.6,52.68,52.57,52.57,39746.0,41.6622,41.7256,41.6385,41.6385,39746.0
2018-12-06 14:45:00,52.57,52.58,52.37,52.46,69246.0,41.6385,41.6464,41.48,41.5513,69246.0
2018-12-06 14:50:00,52.46,52.75,52.46,52.7,59116.0,41.5513,41.781,41.5513,41.7414,59116.0
2018-12-06 14:55:00,52.71,52.77,52.68,52.73,55224.0,41.7493,41.7969,41.7256,41.7652,55224.0
2018-12-06 15:00:00,52.74,52.88,52.73,52.74,73312.0,41.7731,41.884,41.7652,41.7731,73312.0
2018-12-06 15:05:00,52.74,52.75,52.67,52.74,56853.0,41.7731,41.781,41.7177,41.7731,56853.0
2018-12-06 15:10:00,52.73,52.79,52.7,52.71,89368.0,41.7652,41.8127,41.7414,41.7493,89368.0
2018-12-06 15:15:00,52.71,52.84,52.68,52.79,79348.0,41.7493,41.8523,41.7256,41.8127,79348.0
2018-12-06 15:20:00,52.79,52.79,52.68,52.72,68483.0,41.8127,41.8127,41.7256,41.7573,68483.0
2018-12-06 15:25:00,52.73,52.86,52.7,52.8,84138.0,41.7652,41.8681,41.7414,41.8206,84138.0
2018-12-06 15:30:00,52.79,53.03,52.77,52.95,157333.0,41.8127,42.0028,41.7969,41.9394,157333.0
2018-12-06 15:35:00,52.95,52.98,52.87,52.94,149311.0,41.9394,41.9632,41.8761,41.9315,149311.0
2018-12-06 15:40:00,52.93,53.05,52.88,53.04,130661.0,41.9236,42.0186,41.884,42.0107,130661.0
2018-12-06 15:45:00,53.03,53.11,52.99,53.09,203157.0,42.0028,42.0662,41.9711,42.0503,203157.0
2018-12-06 15:50:00,53.09,53.15,53.05,53.11,231363.0,42.0503,42.0978,42.0186,42.0662,231363.0
2018-12-06 15:55:00,53.12,53.25,53.04,53.25,634189.0,42.0741,42.1771,42.0107,42.1771,634189.0
2018-12-07 09:30:00,53.23,53.23,52.86,53.01,120885.0,42.1612,42.1612,41.8681,41.987,120885.0
2018-12-07 09:35:00,52.99,53.09,52.94,53.08,80565.0,41.9711,42.0503,41.9315,42.0424,80565.0
2018-12-07 09:40:00,53.09,53.3,53.0,53.27,61976.0,42.0503,42.2167,41.979,42.1929,61976.0
2018-12-07 09:45:00,53.27,53.45,53.2,53.35,83294.0,42.1929,42.3355,42.1374,42.2563,83294.0
2018-12-07 09:50:00,53.35,53.45,53.27,53.44,56718.0,42.2563,42.3355,42.1929,42.3275,56718.0
2018-12-07 09:55:00,53.44,53.64,53.42,53.64,80541.0,42.3275,42.486,42.3117,42.486,80541.0
2018-12-07 10:00:00,53.67,53.73,53.57,53.72,83794.0,42.5097,42.5572,42.4305,42.5493,83794.0
2018-12-07 10:05:00,53.73,53.73,53.52,53.52,89499.0,42.5572,42.5572,42.3909,42.3909,89499.0
2018-12-07 10:10:00,53.51,53.54,53.48,53.52,44341.0,42.383,42.4067,42.3592,42.3909,44341.0
2018-12-07 10:15:00,53.52,53.52,53.27,53.35,73427.0,42.3909,42.3909,42.1929,42.2563,73427.0
2018-12-07 10:20:00,53.35,53.49,53.33,53.37,57866.0,42.2563,42.3671,42.2404,42.2721,57866.0
2018-12-07 10:25:00,53.37,53.45,53.3,53.44,35763.0,42.2721,42.3355,42.2167,42.3275,35763.0
2018-12-07 10:30:00,53.45,53.51,53.39,53.39,48878.0,42.3355,42.383,42.2879,42.2879,48878.0
2018-12-07 10:35:00,53.39,53.4,53.29,53.37,94279.0,42.2879,42.2959,42.2087,42.2721,94279.0
2018-12-07 10:40:00,53.36,53.44,53.31,53.4,45870.0,42.2642,42.3275,42.2246,42.2959,45870.0
2018-12-07 10:45:00,53.39,53.52,53.34,53.4,47953.0,42.2879,42.3909,42.2483,42.2959,47953.0
2018-12-07 10:50:00,53.4,53.47,53.32,53.45,41425.0,42.2959,42.3513,42.2325,42.3355,41425.0
2018-12-07 10:55:00,53.46,53.77,53.45,53.77,89407.0,42.3434,42.5889,42.3355,42.5889,89407.0
2018-12-07 11:00:00,53.76,53.8,53.45,53.47,89838.0,42.581,42.6127,42.3355,42.3513,89838.0
2018-12-07 11:05:00,53.46,53.52,53.41,53.47,70578.0,42.3434,42.3909,42.3038,42.3513,70578.0
2018-12-07 11:10:00,53.48,53.57,53.29,53.3,93535.0,42.3592,42.4305,42.2087,42.2167,93535.0
2018-12-07 11:15:00,53.3,53.38,53.28,53.34,82897.0,42.2167,42.28,42.2008,42.2483,82897.0
2018-12-07 11:20:00,53.34,53.34,53.29,53.3,142961.0,42.2483,42.2483,42.2087,42.2167,142961.0
2018-12-07 11:25:00,53.3,53.43,53.29,53.39,124051.0,42.2167,42.3196,42.2087,42.2879,124051.0
2018-12-07 11:30:00,53.39,53.44,53.32,53.36,81099.0,42.2879,42.3275,42.2325,42.2642,81099.0
2018-12-07 11:35:00,53.36,53.41,53.31,53.37,84106.0,42.2642,42.3038,42.2246,42.2721,84106.0
2018-12-07 11:40:00,53.37,53.54,53.33,53.52,38183.0,42.2721,42.4067,42.2404,42.3909,38183.0
2018-12-07 11:45:00,53.51,53.56,53.46,53.48,27508.0,42.383,42.4226,42.3434,42.3592,27508.0
2018-12-07 11:50:00,53.48,53.48,53.28,53.3,165316.0,42.3592,42.3592,42.2008,42.2167,165316.0
2018-12-07 11:55:00,53.29,53.31,53.11,53.11,46433.0,42.2087,42.2246,42.0662,42.0662,46433.0
2018-12-07 12:00:00,53.1,53.18,53.09,53.1,32283.0,42.0582,42.1216,42.0503,42.0582,32283.0
2018-12-07 12:05:00,53.12,53.13,52.97,53.06,49497.0,42.0741,42.082,41.9553,42.0266,49497.0
2018-12-07 12:10:00,53.04,53.21,53.03,53.16,29057.0,42.0107,42.1454,42.0028,42.1058,29057.0
2018-12-07 12:15:00,53.16,53.25,53.11,53.14,38614.0,42.1058,42.1771,42.0662,42.0899,38614.0
2018-12-07 12:20:00,53.12,53.29,53.12,53.26,41556.0,42.0741,42.2087,42.0741,42.185,41556.0
2018-12-07 12:25:00,53.25,53.26,53.17,53.21,43652.0,42.1771,42.185,42.1137,42.1454,43652.0
2018-12-07 12:30:00,53.21,53.22,53.05,53.07,40033.0,42.1454,42.1533,42.0186,42.0345,40033.0
2018-12-07 12:35:00,53.06,53.07,52.89,52.92,65809.0,42.0266,42.0345,41.8919,41.9157,65809.0
2018-12-07 12:40:00,52.92,52.93,52.77,52.84,73545.0,41.9157,41.9236,41.7969,41.8523,73545.0
2018-12-07 12:45:00,52.84,52.89,52.75,52.76,42763.0,41.8523,41.8919,41.781,41.7889,42763.0
2018-12-07 12:50:00,52.76,53.0,52.76,52.99,53537.0,41.7889,41.979,41.7889,41.9711,53537.0
2018-12-07 12:55:00,52.98,53.1,52.93,53.03,58746.0,41.9632,42.0582,41.9236,42.0028,58746.0
2018-12-07 13:00:00,53.03,53.15,53.01,53.12,53790.0,42.0028,42.0978,41.987,42.0741,53790.0
2018-12-07 13:05:00,53.12,53.22,53.12,53.2,101408.0,42.0741,42.1533,42.0741,42.1374,101408.0
2018-12-07 13:10:00,53.21,53.21,53.18,53.19,78643.0,42.1454,42.1454,42.1216,42.1295,78643.0
2018-12-07 13:15:00,53.19,53.22,53.18,53.2,114928.0,42.1295,42.1533,42.1216,42.1374,114928.0
2018-12-07 13:20:00,53.2,53.34,53.2,53.29,57585.0,42.1374,42.2483,42.1374,42.2087,57585.0
2018-12-07 13:25:00,53.28,53.28,53.19,53.23,40572.0,42.2008,42.2008,42.1295,42.1612,40572.0
2018-12-07 13:30:00,53.22,53.23,53.17,53.17,112279.0,42.1533,42.1612,42.1137,42.1137,112279.0
2018-12-07 13:35:00,53.18,53.18,53.07,53.13,67303.0,42.1216,42.1216,42.0345,42.082,67303.0
2018-12-07 13:40:00,53.14,53.16,53.08,53.09,47387.0,42.0899,42.1058,42.0424,42.0503,47387.0
2018-12-07 13:45:00,53.09,53.11,52.98,52.99,37561.0,42.0503,42.0662,41.9632,41.9711,37561.0
2018-12-07 13:50:00,52.98,53.09,52.95,53.01,143990.0,41.9632,42.0503,41.9394,41.987,143990.0
2018-12-07 13:55:00,53.0,53.01,52.89,52.89,25828.0,41.979,41.987,41.8919,41.8919,25828.0
2018-12-07 14:00:00,52.9,53.02,52.85,53.01,103957.0,41.8998,41.9949,41.8602,41.987,103957.0
2018-12-07 14:05:00,53.01,53.06,52.97,52.99,96316.0,41.987,42.0266,41.9553,41.9711,96316.0
2018-12-07 14:10:00,52.99,52.99,52.9,52.96,60626.0,41.9711,41.9711,41.8998,41.9474,60626.0
2018-12-07 14:15:00,52.96,53.13,52.95,53.12,52681.0,41.9474,42.082,41.9394,42.0741,52681.0
2018-12-07 14:20:00,53.11,53.26,53.07,53.09,40085.0,42.0662,42.185,42.0345,42.0503,40085.0
2018-12-07 14:25:00,53.1,53.16,53.03,53.13,38872.0,42.0582,42.1058,42.0028,42.082,38872.0
2018-12-07 14:30:00,53.14,53.19,53.08,53.09,109687.0,42.0899,42.1295,42.0424,42.0503,109687.0
2018-12-07 14:35:00,53.09,53.09,53.0,53.05,61874.0,42.0503,42.0503,41.979,42.0186,61874.0
2018-12-07 14:40:00,53.04,53.08,52.99,53.0,61825.0,42.0107,42.0424,41.9711,41.979,61825.0
2018-12-07 14:45:00,53.0,53.1,52.94,53.05,73877.0,41.979,42.0582,41.9315,42.0186,73877.0
2018-12-07 14:50:00,53.06,53.14,52.96,52.98,75438.0,42.0266,42.0899,41.9474,41.9632,75438.0
2018-12-07 14:55:00,52.98,53.0,52.82,52.9,56489.0,41.9632,41.979,41.8365,41.8998,56489.0
2018-12-07 15:00:00,52.9,52.95,52.83,52.88,58275.0,41.8998,41.9394,41.8444,41.884,58275.0
2018-12-07 15:05:00,52.88,53.12,52.87,53.12,62788.0,41.884,42.0741,41.8761,42.0741,62788.0
2018-12-07 15:10:00,53.12,53.23,53.05,53.17,97833.0,42.0741,42.1612,42.0186,42.1137,97833.0
2018-12-07 15:15:00,53.16,53.24,53.12,53.19,162628.0,42.1058,42.1691,42.0741,42.1295,162628.0
2018-12-07 15:20:00,53.19,53.27,53.18,53.21,107295.0,42.1295,42.1929,42.1216,42.1454,107295.0
2018-12-07 15:25:00,53.21,53.41,53.19,53.4,112319.0,42.1454,42.3038,42.1295,42.2959,112319.0
2018-12-07 15:30:00,53.4,53.51,53.34,53.48,129950.0,42.2959,42.383,42.2483,42.3592,129950.0
2018-12-07 15:35:00,53.47,53.6,53.26,53.26,97512.0,42.3513,42.4543,42.185,42.185,97512.0
2018-12-07 15:40:00,53.26,53.31,53.16,53.2,86041.0,42.185,42.2246,42.1058,42.1374,86041.0
2018-12-07 15:45:00,53.21,53.25,53.12,53.13,133582.0,42.1454,42.1771,42.0741,42.082,133582.0
2018-12-07 15:50:00,53.13,53.3,53.12,53.22,187987.0,42.082,42.2167,42.0741,42.1533,187987.0
2018-12-07 15:55:00,53.22,53.27,53.06,53.08,445532.0,42.1533,42.1929,42.0266,42.0424,445532.0
2018-12-10 09:30:00,53.25,53.29,52.88,52.89,87163.0,42.1771,42.2087,41.884,41.8919,87163.0
2018-12-10 09:35:00,52.92,52.96,52.82,52.91,77727.0,41.9157,41.9474,41.8365,41.9078,77727.0
2018-12-10 09:40:00,52.93,53.02,52.9,52.95,58500.0,41.9236,41.9949,41.8998,41.9394,58500.0
2018-12-10 09:45:00,52.94,52.94,52.45,52.49,85858.0,41.9315,41.9315,41.5434,41.5751,85858.0
2018-12-10 09:50:00,52.49,52.49,52.31,52.35,59323.0,41.5751,41.5751,41.4325,41.4642,59323.0
2018-12-10 09:55:00,52.37,52.47,52.36,52.38,107891.0,41.48,41.5592,41.4721,41.488,107891.0
2018-12-10 10:00:00,52.38,52.4,52.28,52.3,99524.0,41.488,41.5038,41.4088,41.4246,99524.0
2018-12-10 10:05:00,52.3,52.36,52.2,52.22,44105.0,41.4246,41.4721,41.3454,41.3612,44105.0
2018-12-10 10:10:00,52.21,52.35,52.08,52.35,66717.0,41.3533,41.4642,41.2503,41.4642,66717.0
2018-12-10 10:15:00,52.36,52.37,52.16,52.32,73915.0,41.4721,41.48,41.3137,41.4404,73915.0
2018-12-10 10:20:00,52.32,52.6,52.27,52.51,77074.0,41.4404,41.6622,41.4008,41.5909,77074.0
2018-12-10 10:25:00,52.5,52.51,52.28,52.33,45273.0,41.583,41.5909,41.4088,41.4484,45273.0
2018-12-10 10:30:00,52.32,52.38,52.22,52.28,90750.0,41.4404,41.488,41.3612,41.4088,90750.0
2018-12-10 10:35:00,52.28,52.32,52.11,52.13,60146.0,41.4088,41.4404,41.2741,41.2899,60146.0
2018-12-10 10:40:00,52.12,52.13,52.05,52.08,53077.0,41.282,41.2899,41.2266,41.2503,53077.0
2018-12-10 10:45:00,52.09,52.22,52.05,52.1,47237.0,41.2583,41.3612,41.2266,41.2662,47237.0
2018-12-10 10:50:00,52.1,52.11,51.82,51.83,104750.0,41.2662,41.2741,41.0444,41.0523,104750.0
2018-12-10 10:55:00,51.81,51.94,51.72,51.78,62008.0,41.0365,41.1395,40.9652,41.0127,62008.0
2018-12-10 11:00:00,51.78,51.81,51.37,51.49,104242.0,41.0127,41.0365,40.688,40.783,104242.0
2018-12-10 11:05:00,51.49,51.63,51.45,51.58,160133.0,40.783,40.8939,40.7513,40.8543,160133.0
2018-12-10 11:10:00,51.58,51.72,51.57,51.71,88530.0,40.8543,40.9652,40.8464,40.9573,88530.0
2018-12-10 11:15:00,51.68,51.73,51.54,51.59,108331.0,40.9335,40.9731,40.8226,40.8622,108331.0
2018-12-10 11:20:00,51.58,51.59,51.45,51.46,60013.0,40.8543,40.8622,40.7513,40.7593,60013.0
2018-12-10 11:25:00,51.46,51.59,51.46,51.58,86891.0,40.7593,40.8622,40.7593,40.8543,86891.0
2018-12-10 11:30:00,51.58,51.63,51.5,51.53,93314.0,40.8543,40.8939,40.791,40.8147,93314.0
2018-12-10 11:35:00,51.54,51.84,51.53,51.81,154046.0,40.8226,41.0603,40.8147,41.0365,154046.0
2018-12-10 11:40:00,51.82,51.95,51.79,51.91,64856.0,41.0444,41.1474,41.0206,41.1157,64856.0
2018-12-10 11:45:00,51.92,52.06,51.8,51.89,142966.0,41.1236,41.2345,41.0286,41.0999,142966.0
2018-12-10 11:50:00,51.89,51.95,51.83,51.87,42268.0,41.0999,41.1474,41.0523,41.084,42268.0
2018-12-10 11:55:00,51.86,51.92,51.63,51.71,38275.0,41.0761,41.1236,40.8939,40.9573,38275.0
2018-12-10 12:00:00,51.7,51.74,51.63,51.68,47805.0,40.9494,40.981,40.8939,40.9335,47805.0
2018-12-10 12:05:00,51.68,51.84,51.63,51.77,54191.0,40.9335,41.0603,40.8939,41.0048,54191.0
2018-12-10 12:10:00,51.77,51.89,51.71,51.86,32484.0,41.0048,41.0999,40.9573,41.0761,32484.0
2018-12-10 12:15:00,51.85,51.91,51.76,51.78,51019.0,41.0682,41.1157,40.9969,41.0127,51019.0
2018-12-10 12:20:00,51.79,51.86,51.75,51.81,43530.0,41.0206,41.0761,40.989,41.0365,43530.0
2018-12-10 12:25:00,51.82,51.89,51.81,51.84,49618.0,41.0444,41.0999,41.0365,41.0603,49618.0
2018-12-10 12:30:00,51.84,51.98,51.83,51.94,33746.0,41.0603,41.1711,41.0523,41.1395,33746.0
2018-12-10 12:35:00,51.94,52.13,51.94,52.05,76116.0,41.1395,41.2899,41.1395,41.2266,76116.0
2018-12-10 12:40:00,52.06,52.19,52.06,52.11,121442.0,41.2345,41.3375,41.2345,41.2741,121442.0
2018-12-10 12:45:00,52.11,52.33,52.05,52.31,97570.0,41.2741,41.4484,41.2266,41.4325,97570.0
2018-12-10 12:50:00,52.31,52.33,52.17,52.26,77280.0,41.4325,41.4484,41.3216,41.3929,77280.0
2018-12-10 12:55:00,52.27,52.33,52.23,52.26,67625.0,41.4008,41.4484,41.3692,41.3929,67625.0
2018-12-10 13:00:00,52.26,52.31,52.21,52.3,91806.0,41.3929,41.4325,41.3533,41.4246,91806.0
2018-12-10 13:05:00,52.3,52.36,52.28,52.31,85917.0,41.4246,41.4721,41.4088,41.4325,85917.0
2018-12-10 13:10:00,52.32,52.44,52.27,52.35,70758.0,41.4404,41.5355,41.4008,41.4642,70758.0
2018-12-10 13:15:00,52.34,52.37,52.27,52.31,39378.0,41.4563,41.48,41.4008,41.4325,39378.0
2018-12-10 13:20:00,52.32,52.34,52.27,52.29,56600.0,41.4404,41.4563,41.4008,41.4167,56600.0
2018-12-10 13:25:00,52.29,52.29,52.15,52.17,37522.0,41.4167,41.4167,41.3058,41.3216,37522.0
2018-12-10 13:30:00,52.17,52.35,52.15,52.35,125867.0,41.3216,41.4642,41.3058,41.4642,125867.0
2018-12-10 13:35:00,52.35,52.45,52.35,52.39,36118.0,41.4642,41.5434,41.4642,41.4959,36118.0
2018-12-10 13:40:00,52.39,52.41,52.25,52.28,28006.0,41.4959,41.5117,41.385,41.4088,28006.0
2018-12-10 13:45:00,52.29,52.4,52.28,52.39,33724.0,41.4167,41.5038,41.4088,41.4959,33724.0
2018-12-10 13:50:00,52.39,52.51,52.38,52.43,42874.0,41.4959,41.5909,41.488,41.5276,42874.0
2018-12-10 13:55:00,52.44,52.45,52.34,52.35,33690.0,41.5355,41.5434,41.4563,41.4642,33690.0
2018-12-10 14:00:00,52.35,52.41,52.31,52.37,43670.0,41.4642,41.5117,41.4325,41.48,43670.0
2018-12-10 14:05:00,52.37,52.49,52.36,52.45,36476.0,41.48,41.5751,41.4721,41.5434,36476.0
2018-12-10 14:10:00,52.45,52.47,52.37,52.42,45362.0,41.5434,41.5592,41.48,41.5196,45362.0
2018-12-10 14:15:00,52.41,52.44,52.35,52.38,58055.0,41.5117,41.5355,41.4642,41.488,58055.0
2018-12-10 14:20:00,52.38,52.47,52.31,52.35,55955.0,41.488,41.5592,41.4325,41.4642,55955.0
2018-12-10 14:25:00,52.36,52.49,52.36,52.43,79158.0,41.4721,41.5751,41.4721,41.5276,79158.0
2018-12-10 14:30:00,52.43,52.63,52.42,52.63,66514.0,41.5276,41.686,41.5196,41.686,66514.0
2018-12-10 14:35:00,52.62,52.7,52.57,52.64,50024.0,41.6781,41.7414,41.6385,41.6939,50024.0
2018-12-10 14:40:00,52.63,52.76,52.6,52.76,103869.0,41.686,41.7889,41.6622,41.7889,103869.0
2018-12-10 14:45:00,52.76,52.77,52.57,52.59,92143.0,41.7889,41.7969,41.6385,41.6543,92143.0
2018-12-10 14:50:00,52.59,52.67,52.57,52.64,49203.0,41.6543,41.7177,41.6385,41.6939,49203.0
2018-12-10 14:55:00,52.65,52.72,52.49,52.53,61905.0,41.7018,41.7573,41.5751,41.6068,61905.0
2018-12-10 15:00:00,52.53,52.53,52.41,52.41,64783.0,41.6068,41.6068,41.5117,41.5117,64783.0
2018-12-10 15:05:00,52.42,52.48,52.39,52.43,81335.0,41.5196,41.5672,41.4959,41.5276,81335.0
2018-12-10 15:10:00,52.42,52.46,52.38,52.43,107012.0,41.5196,41.5513,41.488,41.5276,107012.0
2018-12-10 15:15:00,52.43,52.46,52.38,52.44,89524.0,41.5276,41.5513,41.488,41.5355,89524.0
2018-12-10 15:20:00,52.44,52.49,52.41,52.45,82515.0,41.5355,41.5751,41.5117,41.5434,82515.0
2018-12-10 15:25:00,52.46,52.6,52.44,52.58,93898.0,41.5513,41.6622,41.5355,41.6464,93898.0
2018-12-10 15:30:00,52.59,52.77,52.59,52.75,109176.0,41.6543,41.7969,41.6543,41.781,109176.0
2018-12-10 15:35:00,52.76,52.86,52.73,52.79,107155.0,41.7889,41.8681,41.7652,41.8127,107155.0
2018-12-10 15:40:00,52.78,52.82,52.75,52.8,114700.0,41.8048,41.8365,41.781,41.8206,114700.0
2018-12-10 15:45:00,52.8,52.82,52.7,52.71,165952.0,41.8206,41.8365,41.7414,41.7493,165952.0
2018-12-10 15:50:00,52.72,52.75,52.66,52.7,153871.0,41.7573,41.781,41.7097,41.7414,153871.0
2018-12-10 15:55:00,52.69,52.75,52.58,52.59,611543.0,41.7335,41.781,41.6464,41.6543,611543.0
2018-12-11 09:30:00,53.07,53.07,52.7,53.03,181907.0,42.0345,42.0345,41.7414,42.0028,181907.0
2018-12-11 09:35:00,53.02,53.1,52.86,52.9,95909.0,41.9949,42.0582,41.8681,41.8998,95909.0
2018-12-11 09:40:00,52.9,52.93,52.15,52.48,318196.0,41.8998,41.9236,41.3058,41.5672,318196.0
2018-12-11 09:45:00,52.48,52.68,52.42,52.66,88136.0,41.5672,41.7256,41.5196,41.7097,88136.0
2018-12-11 09:50:00,52.66,52.89,52.66,52.87,45195.0,41.7097,41.8919,41.7097,41.8761,45195.0
2018-12-11 09:55:00,52.87,52.95,52.72,52.91,40005.0,41.8761,41.9394,41.7573,41.9078,40005.0
2018-12-11 10:00:00,52.9,52.99,52.9,52.94,42323.0,41.8998,41.9711,41.8998,41.9315,42323.0
2018-12-11 10:05:00,52.95,53.07,52.92,53.01,35789.0,41.9394,42.0345,41.9157,41.987,35789.0
2018-12-11 10:10:00,53.0,53.01,52.83,52.89,44995.0,41.979,41.987,41.8444,41.8919,44995.0
2018-12-11 10:15:00,52.9,52.98,52.86,52.93,37042.0,41.8998,41.9632,41.8681,41.9236,37042.0
2018-12-11 10:20:00,52.93,53.13,52.92,53.12,91838.0,41.9236,42.082,41.9157,42.0741,91838.0
2018-12-11 10:25:00,53.13,53.17,53.01,53.02,55973.0,42.082,42.1137,41.987,41.9949,55973.0
2018-12-11 10:30:00,53.03,53.07,52.96,52.96,99222.0,42.0028,42.0345,41.9474,41.9474,99222.0
2018-12-11 10:35:00,52.97,53.04,52.9,53.04,55332.0,41.9553,42.0107,41.8998,42.0107,55332.0
2018-12-11 10:40:00,53.03,53.05,52.9,52.94,39960.0,42.0028,42.0186,41.8998,41.9315,39960.0
2018-12-11 10:45:00,52.95,52.96,52.73,52.78,70021.0,41.9394,41.9474,41.7652,41.8048,70021.0
2018-12-11 10:50:00,52.79,52.79,52.67,52.7,40988.0,41.8127,41.8127,41.7177,41.7414,40988.0
2018-12-11 10:55:00,52.7,52.79,52.62,52.76,50522.0,41.7414,41.8127,41.6781,41.7889,50522.0
2018-12-11 11:00:00,52.75,52.75,52.57,52.67,82613.0,41.781,41.781,41.6385,41.7177,82613.0
2018-12-11 11:05:00,52.68,52.71,52.55,52.64,90773.0,41.7256,41.7493,41.6226,41.6939,90773.0
2018-12-11 11:10:00,52.64,52.7,52.61,52.62,49251.0,41.6939,41.7414,41.6701,41.6781,49251.0
2018-12-11 11:15:00,52.62,52.65,52.47,52.54,53633.0,41.6781,41.7018,41.5592,41.6147,53633.0
2018-12-11 11:20:00,52.53,52.58,52.52,52.57,52020.0,41.6068,41.6464,41.5988,41.6385,52020.0
2018-12-11 11:25:00,52.57,52.58,52.48,52.54,58631.0,41.6385,41.6464,41.5672,41.6147,58631.0
2018-12-11 11:30:00,52.54,52.6,52.48,52.54,67182.0,41.6147,41.6622,41.5672,41.6147,67182.0
2018-12-11 11:35:00,52.54,52.6,52.5,52.6,66148.0,41.6147,41.6622,41.583,41.6622,66148.0
2018-12-11 11:40:00,52.6,52.6,52.49,52.53,57843.0,41.6622,41.6622,41.5751,41.6068,57843.0
2018-12-11 11:45:00,52.52,52.55,52.41,52.42,37151.0,41.5988,41.6226,41.5117,41.5196,37151.0
2018-12-11 11:50:00,52.42,52.5,52.39,52.43,34158.0,41.5196,41.583,41.4959,41.5276,34158.0
2018-12-11 11:55:00,52.43,52.53,52.39,52.52,33638.0,41.5276,41.6068,41.4959,41.5988,33638.0
2018-12-11 12:00:00,52.51,52.52,52.23,52.23,32103.0,41.5909,41.5988,41.3692,41.3692,32103.0
2018-12-11 12:05:00,52.24,52.3,52.2,52.2,69637.0,41.3771,41.4246,41.3454,41.3454,69637.0
2018-12-11 12:10:00,52.22,52.27,52.12,52.23,88437.0,41.3612,41.4008,41.282,41.3692,88437.0
2018-12-11 12:15:00,52.23,52.23,52.09,52.15,63327.0,41.3692,41.3692,41.2583,41.3058,63327.0
2018-12-11 12:20:00,52.15,52.19,52.06,52.16,70788.0,41.3058,41.3375,41.2345,41.3137,70788.0
2018-12-11 12:25:00,52.17,52.19,52.11,52.11,27821.0,41.3216,41.3375,41.2741,41.2741,27821.0
2018-12-11 12:30:00,52.12,52.12,51.97,52.04,75553.0,41.282,41.282,41.1632,41.2187,75553.0
2018-12-11 12:35:00,52.05,52.06,51.93,51.99,58656.0,41.2266,41.2345,41.1315,41.1791,58656.0
2018-12-11 12:40:00,52.0,52.13,51.99,52.11,51536.0,41.187,41.2899,41.1791,41.2741,51536.0
2018-12-11 12:45:00,52.11,52.13,52.0,52.11,118075.0,41.2741,41.2899,41.187,41.2741,118075.0
2018-12-11 12:50:00,52.11,52.12,52.01,52.05,39397.0,41.2741,41.282,41.1949,41.2266,39397.0
2018-12-11 12:55:00,52.05,52.1,52.02,52.06,26965.0,41.2266,41.2662,41.2028,41.2345,26965.0
2018-12-11 13:00:00,52.04,52.11,52.01,52.05,33957.0,41.2187,41.2741,41.1949,41.2266,33957.0
2018-12-11 13:05:00,52.04,52.06,51.97,52.05,88841.0,41.2187,41.2345,41.1632,41.2266,88841.0
2018-12-11 13:10:00,52.06,52.15,52.06,52.13,41153.0,41.2345,41.3058,41.2345,41.2899,41153.0
2018-12-11 13:15:00,52.15,52.19,52.06,52.09,69142.0,41.3058,41.3375,41.2345,41.2583,69142.0
2018-12-11 13:20:00,52.1,52.13,52.04,52.11,61266.0,41.2662,41.2899,41.2187,41.2741,61266.0
2018-12-11 13:25:00,52.1,52.13,52.09,52.13,38226.0,41.2662,41.2899,41.2583,41.2899,38226.0
2018-12-11 13:30:00,52.12,52.13,52.05,52.06,67879.0,41.282,41.2899,41.2266,41.2345,67879.0
2018-12-11 13:35:00,52.07,52.21,52.05,52.21,47487.0,41.2424,41.3533,41.2266,41.3533,47487.0
2018-12-11 13:40:00,52.21,52.21,51.97,51.99,32123.0,41.3533,41.3533,41.1632,41.1791,32123.0
2018-12-11 13:45:00,51.99,52.05,51.95,51.99,31639.0,41.1791,41.2266,41.1474,41.1791,31639.0
2018-12-11 13:50:00,51.99,52.01,51.92,51.96,78628.0,41.1791,41.1949,41.1236,41.1553,78628.0
2018-12-11 13:55:00,51.97,52.01,51.95,51.96,32472.0,41.1632,41.1949,41.1474,41.1553,32472.0
2018-12-11 14:00:00,51.95,52.08,51.93,52.0,45034.0,41.1474,41.2503,41.1315,41.187,45034.0
2018-12-11 14:05:00,52.01,52.06,51.98,52.01,41678.0,41.1949,41.2345,41.1711,41.1949,41678.0
2018-12-11 14:10:00,52.01,52.05,51.98,52.04,31750.0,41.1949,41.2266,41.1711,41.2187,31750.0
2018-12-11 14:15:00,52.03,52.19,51.95,52.18,49829.0,41.2107,41.3375,41.1474,41.3296,49829.0
2018-12-11 14:20:00,52.17,52.26,52.13,52.24,40422.0,41.3216,41.3929,41.2899,41.3771,40422.0
2018-12-11 14:25:00,52.25,52.46,52.23,52.41,56454.0,41.385,41.5513,41.3692,41.5117,56454.0
2018-12-11 14:30:00,52.41,52.5,52.4,52.42,40061.0,41.5117,41.583,41.5038,41.5196,40061.0
2018-12-11 14:35:00,52.42,52.46,52.39,52.44,32562.0,41.5196,41.5513,41.4959,41.5355,32562.0
2018-12-11 14:40:00,52.45,52.58,52.44,52.54,52148.0,41.5434,41.6464,41.5355,41.6147,52148.0
2018-12-11 14:45:00,52.53,52.65,52.52,52.54,69255.0,41.6068,41.7018,41.5988,41.6147,69255.0
2018-12-11 14:50:00,52.53,52.63,52.48,52.6,37264.0,41.6068,41.686,41.5672,41.6622,37264.0
2018-12-11 14:55:00,52.6,52.64,52.58,52.63,36537.0,41.6622,41.6939,41.6464,41.686,36537.0
2018-12-11 15:00:00,52.63,52.65,52.48,52.54,42194.0,41.686,41.7018,41.5672,41.6147,42194.0
2018-12-11 15:05:00,52.53,52.62,52.46,52.62,68563.0,41.6068,41.6781,41.5513,41.6781,68563.0
2018-12-11 15:10:00,52.62,52.9,52.6,52.77,74198.0,41.6781,41.8998,41.6622,41.7969,74198.0
2018-12-11 15:15:00,52.78,52.84,52.77,52.79,45132.0,41.8048,41.8523,41.7969,41.8127,45132.0
2018-12-11 15:20:00,52.78,52.8,52.72,52.73,108763.0,41.8048,41.8206,41.7573,41.7652,108763.0
2018-12-11 15:25:00,52.73,52.75,52.71,52.71,43483.0,41.7652,41.781,41.7493,41.7493,43483.0
2018-12-11 15:30:00,52.72,52.8,52.67,52.74,78431.0,41.7573,41.8206,41.7177,41.7731,78431.0
2018-12-11 15:35:00,52.74,52.74,52.62,52.66,85261.0,41.7731,41.7731,41.6781,41.7097,85261.0
2018-12-11 15:40:00,52.65,52.65,52.54,52.57,143648.0,41.7018,41.7018,41.6147,41.6385,143648.0
2018-12-11 15:45:00,52.57,52.58,52.49,52.51,161997.0,41.6385,41.6464,41.5751,41.5909,161997.0
2018-12-11 15:50:00,52.51,52.55,52.45,52.53,206089.0,41.5909,41.6226,41.5434,41.6068,206089.0
2018-12-11 15:55:00,52.52,52.53,52.42,52.44,339116.0,41.5988,41.6068,41.5196,41.5355,339116.0
2018-12-12 09:30:00,53.0,53.66,52.96,53.61,180967.0,41.979,42.5018,41.9474,42.4622,180967.0
2018-12-12 09:35:00,53.61,53.79,53.53,53.78,77772.0,42.4622,42.6048,42.3988,42.5968,77772.0
2018-12-12 09:40:00,53.77,53.79,53.66,53.76,49746.0,42.5889,42.6048,42.5018,42.581,49746.0
2018-12-12 09:45:00,53.77,53.9,53.71,53.85,84177.0,42.5889,42.6919,42.5414,42.6523,84177.0
2018-12-12 09:50:00,53.86,54.04,53.85,53.87,133111.0,42.6602,42.8028,42.6523,42.6681,133111.0
2018-12-12 09:55:00,53.86,54.04,53.83,54.03,63779.0,42.6602,42.8028,42.6364,42.7949,63779.0
2018-12-12 10:00:00,54.03,54.06,53.96,54.0,102289.0,42.7949,42.8186,42.7394,42.7711,102289.0
2018-12-12 10:05:00,54.0,54.25,54.0,54.2,94009.0,42.7711,42.9691,42.7711,42.9295,94009.0
2018-12-12 10:10:00,54.2,54.23,54.12,54.16,67604.0,42.9295,42.9533,42.8661,42.8978,67604.0
2018-12-12 10:15:00,54.18,54.18,54.02,54.02,88084.0,42.9137,42.9137,42.7869,42.7869,88084.0
2018-12-12 10:20:00,54.03,54.03,53.95,53.97,41480.0,42.7949,42.7949,42.7315,42.7473,41480.0
2018-12-12 10:25:00,53.97,54.01,53.92,53.98,41649.0,42.7473,42.779,42.7077,42.7553,41649.0
2018-12-12 10:30:00,53.98,53.98,53.94,53.97,46301.0,42.7553,42.7553,42.7236,42.7473,46301.0
2018-12-12 10:35:00,53.96,53.96,53.8,53.8,53938.0,42.7394,42.7394,42.6127,42.6127,53938.0
2018-12-12 10:40:00,53.8,53.82,53.75,53.82,51816.0,42.6127,42.6285,42.5731,42.6285,51816.0
2018-12-12 10:45:00,53.81,53.9,53.8,53.89,37340.0,42.6206,42.6919,42.6127,42.684,37340.0
2018-12-12 10:50:00,53.89,53.98,53.89,53.95,43324.0,42.684,42.7553,42.684,42.7315,43324.0
2018-12-12 10:55:00,53.95,54.04,53.94,54.03,44807.0,42.7315,42.8028,42.7236,42.7949,44807.0
2018-12-12 11:00:00,54.02,54.04,53.91,54.03,54438.0,42.7869,42.8028,42.6998,42.7949,54438.0
2018-12-12 11:05:00,54.03,54.03,53.98,54.01,64113.0,42.7949,42.7949,42.7553,42.779,64113.0
2018-12-12 11:10:00,54.01,54.02,53.96,54.0,47266.0,42.779,42.7869,42.7394,42.7711,47266.0
2018-12-12 11:15:00,54.01,54.14,54.0,54.08,69812.0,42.779,42.882,42.7711,42.8345,69812.0
2018-12-12 11:20:00,54.09,54.09,54.03,54.08,44368.0,42.8424,42.8424,42.7949,42.8345,44368.0
2018-12-12 11:25:00,54.08,54.13,53.99,54.07,53982.0,42.8345,42.8741,42.7632,42.8265,53982.0
2018-12-12 11:30:00,54.07,54.07,53.92,53.93,54708.0,42.8265,42.8265,42.7077,42.7157,54708.0
2018-12-12 11:35:00,53.93,53.97,53.91,53.93,50494.0,42.7157,42.7473,42.6998,42.7157,50494.0
2018-12-12 11:40:00,53.94,54.0,53.93,54.0,44979.0,42.7236,42.7711,42.7157,42.7711,44979.0
2018-12-12 11:45:00,54.01,54.1,54.0,54.09,46860.0,42.779,42.8503,42.7711,42.8424,46860.0
2018-12-12 11:50:00,54.08,54.11,54.01,54.05,48302.0,42.8345,42.8582,42.779,42.8107,48302.0
2018-12-12 11:55:00,54.05,54.15,54.02,54.15,44040.0,42.8107,42.8899,42.7869,42.8899,44040.0
2018-12-12 12:00:00,54.16,54.2,54.14,54.16,55832.0,42.8978,42.9295,42.882,42.8978,55832.0
2018-12-12 12:05:00,54.16,54.16,54.07,54.13,40654.0,42.8978,42.8978,42.8265,42.8741,40654.0
2018-12-12 12:10:00,54.14,54.16,54.07,54.11,54320.0,42.882,42.8978,42.8265,42.8582,54320.0
2018-12-12 12:15:00,54.11,54.13,54.01,54.05,52129.0,42.8582,42.8741,42.779,42.8107,52129.0
2018-12-12 12:20:00,54.05,54.08,54.0,54.02,63685.0,42.8107,42.8345,42.7711,42.7869,63685.0
2018-12-12 12:25:00,54.02,54.03,53.85,53.9,498229.0,42.7869,42.7949,42.6523,42.6919,498229.0
2018-12-12 12:30:00,53.91,53.93,53.77,53.83,86178.0,42.6998,42.7157,42.5889,42.6364,86178.0
2018-12-12 12:35:00,53.83,53.85,53.67,53.71,45725.0,42.6364,42.6523,42.5097,42.5414,45725.0
2018-12-12 12:40:00,53.72,53.77,53.72,53.76,28907.0,42.5493,42.5889,42.5493,42.581,28907.0
2018-12-12 12:45:00,53.77,53.82,53.72,53.82,35213.0,42.5889,42.6285,42.5493,42.6285,35213.0
2018-12-12 12:50:00,53.81,53.91,53.81,53.87,31962.0,42.6206,42.6998,42.6206,42.6681,31962.0
2018-12-12 12:55:00,53.88,53.97,53.85,53.87,100355.0,42.676,42.7473,42.6523,42.6681,100355.0
2018-12-12 13:00:00,53.88,53.92,53.87,53.9,40616.0,42.676,42.7077,42.6681,42.6919,40616.0
2018-12-12 13:05:00,53.9,53.92,53.84,53.91,44809.0,42.6919,42.7077,42.6444,42.6998,44809.0
2018-12-12 13:10:00,53.92,54.0,53.9,53.98,41971.0,42.7077,42.7711,42.6919,42.7553,41971.0
2018-12-12 13:15:00,53.99,54.0,53.97,53.98,35860.0,42.7632,42.7711,42.7473,42.7553,35860.0
2018-12-12 13:20:00,53.98,54.0,53.9,53.92,46060.0,42.7553,42.7711,42.6919,42.7077,46060.0
2018-12-12 13:25:00,53.92,53.94,53.9,53.94,26159.0,42.7077,42.7236,42.6919,42.7236,26159.0
2018-12-12 13:30:00,53.94,53.95,53.87,53.92,42472.0,42.7236,42.7315,42.6681,42.7077,42472.0
2018-12-12 13:35:00,53.91,53.92,53.82,53.86,32723.0,42.6998,42.7077,42.6285,42.6602,32723.0
2018-12-12 13:40:00,53.86,53.89,53.85,53.88,30757.0,42.6602,42.684,42.6523,42.676,30757.0
2018-12-12 13:45:00,53.88,53.95,53.87,53.95,32322.0,42.676,42.7315,42.6681,42.7315,32322.0
2018-12-12 13:50:00,53.94,53.95,53.85,53.86,61897.0,42.7236,42.7315,42.6523,42.6602,61897.0
2018-12-12 13:55:00,53.86,53.86,53.79,53.84,32160.0,42.6602,42.6602,42.6048,42.6444,32160.0
2018-12-12 14:00:00,53.85,53.85,53.74,53.77,44504.0,42.6523,42.6523,42.5652,42.5889,44504.0
2018-12-12 14:05:00,53.76,53.77,53.65,53.66,42002.0,42.581,42.5889,42.4939,42.5018,42002.0
2018-12-12 14:10:00,53.66,53.66,53.57,53.65,37366.0,42.5018,42.5018,42.4305,42.4939,37366.0
2018-12-12 14:15:00,53.64,53.7,53.62,53.7,73341.0,42.486,42.5335,42.4701,42.5335,73341.0
2018-12-12 14:20:00,53.7,53.72,53.59,53.63,47568.0,42.5335,42.5493,42.4464,42.478,47568.0
2018-12-12 14:25:00,53.64,53.7,53.53,53.6,56596.0,42.486,42.5335,42.3988,42.4543,56596.0
2018-12-12 14:30:00,53.59,53.63,53.51,53.62,46632.0,42.4464,42.478,42.383,42.4701,46632.0
2018-12-12 14:35:00,53.62,53.63,53.54,53.57,54226.0,42.4701,42.478,42.4067,42.4305,54226.0
2018-12-12 14:40:00,53.57,53.59,53.46,53.5,58424.0,42.4305,42.4464,42.3434,42.3751,58424.0
2018-12-12 14:45:00,53.5,53.54,53.47,53.49,59336.0,42.3751,42.4067,42.3513,42.3671,59336.0
2018-12-12 14:50:00,53.49,53.57,53.43,53.57,57325.0,42.3671,42.4305,42.3196,42.4305,57325.0
2018-12-12 14:55:00,53.56,53.59,53.51,53.54,54059.0,42.4226,42.4464,42.383,42.4067,54059.0
2018-12-12 15:00:00,53.53,53.64,53.47,53.61,111089.0,42.3988,42.486,42.3513,42.4622,111089.0
2018-12-12 15:05:00,53.61,53.81,53.6,53.75,172146.0,42.4622,42.6206,42.4543,42.5731,172146.0
2018-12-12 15:10:00,53.75,53.79,53.69,53.71,75094.0,42.5731,42.6048,42.5256,42.5414,75094.0
2018-12-12 15:15:00,53.72,53.73,53.62,53.64,98342.0,42.5493,42.5572,42.4701,42.486,98342.0
2018-12-12 15:20:00,53.64,53.68,53.6,53.68,57051.0,42.486,42.5176,42.4543,42.5176,57051.0
2018-12-12 15:25:00,53.68,53.76,53.65,53.67,111548.0,42.5176,42.581,42.4939,42.5097,111548.0
2018-12-12 15:30:00,53.68,53.73,53.67,53.68,98065.0,42.5176,42.5572,42.5097,42.5176,98065.0
2018-12-12 15:35:00,53.68,53.74,53.66,53.73,132699.0,42.5176,42.5652,42.5018,42.5572,132699.0
2018-12-12 15:40:00,53.74,53.77,53.64,53.67,147539.0,42.5652,42.5889,42.486,42.5097,147539.0
2018-12-12 15:45:00,53.66,53.67,53.57,53.58,143795.0,42.5018,42.5097,42.4305,42.4384,143795.0
2018-12-12 15:50:00,53.58,53.59,53.53,53.55,165935.0,42.4384,42.4464,42.3988,42.4147,165935.0
2018-12-12 15:55:00,53.55,53.56,53.44,53.46,337406.0,42.4147,42.4226,42.3275,42.3434,337406.0
2018-12-13 09:30:00,53.51,53.84,53.4,53.81,165989.0,42.383,42.6444,42.2959,42.6206,165989.0
2018-12-13 09:35:00,53.82,53.9,53.6,53.75,88863.0,42.6285,42.6919,42.4543,42.5731,88863.0
2018-12-13 09:40:00,53.75,53.79,53.61,53.61,40321.0,42.5731,42.6048,42.4622,42.4622,40321.0
2018-12-13 09:45:00,53.62,53.75,53.62,53.71,47812.0,42.4701,42.5731,42.4701,42.5414,47812.0
2018-12-13 09:50:00,53.71,53.74,53.43,53.48,53829.0,42.5414,42.5652,42.3196,42.3592,53829.0
2018-12-13 09:55:00,53.49,53.54,53.44,53.45,43364.0,42.3671,42.4067,42.3275,42.3355,43364.0
2018-12-13 10:00:00,53.47,53.69,53.46,53.69,47015.0,42.3513,42.5256,42.3434,42.5256,47015.0
2018-12-13 10:05:00,53.7,53.71,53.65,53.68,30409.0,42.5335,42.5414,42.4939,42.5176,30409.0
2018-12-13 10:10:00,53.68,53.84,53.67,53.8,50994.0,42.5176,42.6444,42.5097,42.6127,50994.0
2018-12-13 10:15:00,53.82,53.86,53.75,53.82,51124.0,42.6285,42.6602,42.5731,42.6285,51124.0
2018-12-13 10:20:00,53.82,53.82,53.71,53.75,46199.0,42.6285,42.6285,42.5414,42.5731,46199.0
2018-12-13 10:25:00,53.74,53.94,53.71,53.78,83959.0,42.5652,42.7236,42.5414,42.5968,83959.0
2018-12-13 10:30:00,53.76,53.82,53.71,53.75,35114.0,42.581,42.6285,42.5414,42.5731,35114.0
2018-12-13 10:35:00,53.74,53.81,53.63,53.67,44698.0,42.5652,42.6206,42.478,42.5097,44698.0
2018-12-13 10:40:00,53.66,53.66,53.57,53.64,61707.0,42.5018,42.5018,42.4305,42.486,61707.0
2018-12-13 10:45:00,53.63,53.68,53.48,53.51,46544.0,42.478,42.5176,42.3592,42.383,46544.0
2018-12-13 10:50:00,53.5,53.5,53.31,53.42,56821.0,42.3751,42.3751,42.2246,42.3117,56821.0
2018-12-13 10:55:00,53.43,53.49,53.37,53.47,61601.0,42.3196,42.3671,42.2721,42.3513,61601.0
2018-12-13 11:00:00,53.47,53.53,53.38,53.48,45300.0,42.3513,42.3988,42.28,42.3592,45300.0
2018-12-13 11:05:00,53.48,53.59,53.43,53.57,88786.0,42.3592,42.4464,42.3196,42.4305,88786.0
2018-12-13 11:10:00,53.56,53.64,53.49,53.55,72072.0,42.4226,42.486,42.3671,42.4147,72072.0
2018-12-13 11:15:00,53.55,53.55,53.42,53.5,88678.0,42.4147,42.4147,42.3117,42.3751,88678.0
2018-12-13 11:20:00,53.5,53.51,53.38,53.39,32502.0,42.3751,42.383,42.28,42.2879,32502.0
2018-12-13 11:25:00,53.39,53.64,53.39,53.64,59009.0,42.2879,42.486,42.2879,42.486,59009.0
2018-12-13 11:30:00,53.64,53.7,53.57,53.69,80620.0,42.486,42.5335,42.4305,42.5256,80620.0
2018-12-13 11:35:00,53.69,53.74,53.66,53.74,35672.0,42.5256,42.5652,42.5018,42.5652,35672.0
2018-12-13 11:40:00,53.73,53.92,53.7,53.87,61006.0,42.5572,42.7077,42.5335,42.6681,61006.0
2018-12-13 11:45:00,53.86,53.91,53.84,53.89,56903.0,42.6602,42.6998,42.6444,42.684,56903.0
2018-12-13 11:50:00,53.89,53.92,53.82,53.85,76221.0,42.684,42.7077,42.6285,42.6523,76221.0
2018-12-13 11:55:00,53.86,53.87,53.7,53.72,101395.0,42.6602,42.6681,42.5335,42.5493,101395.0
2018-12-13 12:00:00,53.72,53.74,53.6,53.64,106696.0,42.5493,42.5652,42.4543,42.486,106696.0
2018-12-13 12:05:00,53.63,53.7,53.6,53.7,74877.0,42.478,42.5335,42.4543,42.5335,74877.0
2018-12-13 12:10:00,53.69,53.78,53.68,53.73,48880.0,42.5256,42.5968,42.5176,42.5572,48880.0
2018-12-13 12:15:00,53.73,53.87,53.62,53.85,102028.0,42.5572,42.6681,42.4701,42.6523,102028.0
2018-12-13 12:20:00,53.86,53.92,53.69,53.7,165812.0,42.6602,42.7077,42.5256,42.5335,165812.0
2018-12-13 12:25:00,53.7,53.72,53.55,53.55,85159.0,42.5335,42.5493,42.4147,42.4147,85159.0
2018-12-13 12:30:00,53.56,53.64,53.54,53.62,77917.0,42.4226,42.486,42.4067,42.4701,77917.0
2018-12-13 12:35:00,53.61,53.76,53.59,53.75,49215.0,42.4622,42.581,42.4464,42.5731,49215.0
2018-12-13 12:40:00,53.74,53.74,53.67,53.68,45447.0,42.5652,42.5652,42.5097,42.5176,45447.0
2018-12-13 12:45:00,53.66,53.69,53.57,53.66,35275.0,42.5018,42.5256,42.4305,42.5018,35275.0
2018-12-13 12:50:00,53.66,53.68,53.55,53.56,34274.0,42.5018,42.5176,42.4147,42.4226,34274.0
2018-12-13 12:55:00,53.57,53.61,53.55,53.56,49924.0,42.4305,42.4622,42.4147,42.4226,49924.0
2018-12-13 13:00:00,53.54,53.57,53.43,53.45,39264.0,42.4067,42.4305,42.3196,42.3355,39264.0
2018-12-13 13:05:00,53.45,53.56,53.42,53.55,59375.0,42.3355,42.4226,42.3117,42.4147,59375.0
2018-12-13 13:10:00,53.56,53.62,53.53,53.59,33505.0,42.4226,42.4701,42.3988,42.4464,33505.0
2018-12-13 13:15:00,53.58,53.64,53.49,53.52,53593.0,42.4384,42.486,42.3671,42.3909,53593.0
2018-12-13 13:20:00,53.52,53.58,53.52,53.53,32103.0,42.3909,42.4384,42.3909,42.3988,32103.0
2018-12-13 13:25:00,53.53,53.53,53.39,53.48,67511.0,42.3988,42.3988,42.2879,42.3592,67511.0
2018-12-13 13:30:00,53.48,53.56,53.47,53.52,48033.0,42.3592,42.4226,42.3513,42.3909,48033.0
2018-12-13 13:35:00,53.52,53.67,53.51,53.62,78298.0,42.3909,42.5097,42.383,42.4701,78298.0
2018-12-13 13:40:00,53.62,53.65,53.54,53.54,46090.0,42.4701,42.4939,42.4067,42.4067,46090.0
2018-12-13 13:45:00,53.54,53.59,53.52,53.54,40237.0,42.4067,42.4464,42.3909,42.4067,40237.0
2018-12-13 13:50:00,53.55,53.59,53.49,53.51,49941.0,42.4147,42.4464,42.3671,42.383,49941.0
2018-12-13 13:55:00,53.51,53.55,53.49,53.52,34431.0,42.383,42.4147,42.3671,42.3909,34431.0
2018-12-13 14:00:00,53.52,53.55,53.5,53.51,27837.0,42.3909,42.4147,42.3751,42.383,27837.0
2018-12-13 14:05:00,53.52,53.54,53.45,53.46,69671.0,42.3909,42.4067,42.3355,42.3434,69671.0
2018-12-13 14:10:00,53.46,53.56,53.46,53.52,57457.0,42.3434,42.4226,42.3434,42.3909,57457.0
2018-12-13 14:15:00,53.52,53.61,53.51,53.6,38071.0,42.3909,42.4622,42.383,42.4543,38071.0
2018-12-13 14:20:00,53.61,53.63,53.57,53.57,68969.0,42.4622,42.478,42.4305,42.4305,68969.0
2018-12-13 14:25:00,53.56,53.59,53.47,53.55,65792.0,42.4226,42.4464,42.3513,42.4147,65792.0
2018-12-13 14:30:00,53.56,53.6,53.53,53.55,71682.0,42.4226,42.4543,42.3988,42.4147,71682.0
2018-12-13 14:35:00,53.55,53.55,53.48,53.52,59171.0,42.4147,42.4147,42.3592,42.3909,59171.0
2018-12-13 14:40:00,53.51,53.59,53.51,53.55,72669.0,42.383,42.4464,42.383,42.4147,72669.0
2018-12-13 14:45:00,53.55,53.56,53.49,53.52,43833.0,42.4147,42.4226,42.3671,42.3909,43833.0
2018-12-13 14:50:00,53.51,53.63,53.51,53.59,53183.0,42.383,42.478,42.383,42.4464,53183.0
2018-12-13 14:55:00,53.59,53.66,53.56,53.62,46918.0,42.4464,42.5018,42.4226,42.4701,46918.0
2018-12-13 15:00:00,53.62,53.66,53.6,53.62,57506.0,42.4701,42.5018,42.4543,42.4701,57506.0
2018-12-13 15:05:00,53.62,53.63,53.58,53.59,45345.0,42.4701,42.478,42.4384,42.4464,45345.0
2018-12-13 15:10:00,53.58,53.63,53.53,53.6,56034.0,42.4384,42.478,42.3988,42.4543,56034.0
2018-12-13 15:15:00,53.61,53.66,53.59,53.63,52493.0,42.4622,42.5018,42.4464,42.478,52493.0
2018-12-13 15:20:00,53.63,53.65,53.58,53.61,102316.0,42.478,42.4939,42.4384,42.4622,102316.0
2018-12-13 15:25:00,53.61,53.65,53.59,53.61,52272.0,42.4622,42.4939,42.4464,42.4622,52272.0
2018-12-13 15:30:00,53.6,53.66,53.57,53.66,89616.0,42.4543,42.5018,42.4305,42.5018,89616.0
2018-12-13 15:35:00,53.66,53.66,53.6,53.65,94354.0,42.5018,42.5018,42.4543,42.4939,94354.0
2018-12-13 15:40:00,53.65,53.78,53.64,53.76,131075.0,42.4939,42.5968,42.486,42.581,131075.0
2018-12-13 15:45:00,53.76,53.81,53.69,53.71,139279.0,42.581,42.6206,42.5256,42.5414,139279.0
2018-12-13 15:50:00,53.72,53.72,53.63,53.64,137586.0,42.5493,42.5493,42.478,42.486,137586.0
2018-12-13 15:55:00,53.64,53.73,53.63,53.65,364281.0,42.486,42.5572,42.478,42.4939,364281.0
2018-12-14 09:30:00,53.21,53.21,52.9,52.91,98985.0,42.1454,42.1454,41.8998,41.9078,98985.0
2018-12-14 09:35:00,52.9,52.95,52.72,52.77,53937.0,41.8998,41.9394,41.7573,41.7969,53937.0
2018-12-14 09:40:00,52.79,53.01,52.76,53.0,60733.0,41.8127,41.987,41.7889,41.979,60733.0
2018-12-14 09:45:00,53.03,53.09,52.96,52.97,48094.0,42.0028,42.0503,41.9474,41.9553,48094.0
2018-12-14 09:50:00,52.97,52.99,52.91,52.99,37172.0,41.9553,41.9711,41.9078,41.9711,37172.0
2018-12-14 09:55:00,52.98,53.26,52.98,53.22,196028.0,41.9632,42.185,41.9632,42.1533,196028.0
2018-12-14 10:00:00,53.21,53.22,53.06,53.13,70927.0,42.1454,42.1533,42.0266,42.082,70927.0
2018-12-14 10:05:00,53.13,53.14,53.08,53.13,48924.0,42.082,42.0899,42.0424,42.082,48924.0
2018-12-14 10:10:00,53.12,53.13,53.03,53.08,45644.0,42.0741,42.082,42.0028,42.0424,45644.0
2018-12-14 10:15:00,53.09,53.19,52.99,53.03,36890.0,42.0503,42.1295,41.9711,42.0028,36890.0
2018-12-14 10:20:00,53.03,53.08,52.97,53.06,47013.0,42.0028,42.0424,41.9553,42.0266,47013.0
2018-12-14 10:25:00,53.06,53.09,53.02,53.03,82829.0,42.0266,42.0503,41.9949,42.0028,82829.0
2018-12-14 10:30:00,53.03,53.03,52.8,52.83,110094.0,42.0028,42.0028,41.8206,41.8444,110094.0
2018-12-14 10:35:00,52.83,52.95,52.79,52.92,76888.0,41.8444,41.9394,41.8127,41.9157,76888.0
2018-12-14 10:40:00,52.92,52.97,52.89,52.95,45363.0,41.9157,41.9553,41.8919,41.9394,45363.0
2018-12-14 10:45:00,52.95,53.03,52.94,52.99,57695.0,41.9394,42.0028,41.9315,41.9711,57695.0
2018-12-14 10:50:00,52.98,53.09,52.98,53.09,85846.0,41.9632,42.0503,41.9632,42.0503,85846.0
2018-12-14 10:55:00,53.09,53.09,52.97,53.0,64600.0,42.0503,42.0503,41.9553,41.979,64600.0
2018-12-14 11:00:00,52.99,53.1,52.97,53.09,112027.0,41.9711,42.0582,41.9553,42.0503,112027.0
2018-12-14 11:05:00,53.08,53.2,53.08,53.14,69309.0,42.0424,42.1374,42.0424,42.0899,69309.0
2018-12-14 11:10:00,53.14,53.15,53.01,53.02,67660.0,42.0899,42.0978,41.987,41.9949,67660.0
2018-12-14 11:15:00,53.02,53.03,52.94,52.96,67719.0,41.9949,42.0028,41.9315,41.9474,67719.0
2018-12-14 11:20:00,52.96,52.96,52.74,52.74,59417.0,41.9474,41.9474,41.7731,41.7731,59417.0
2018-12-14 11:25:00,52.74,52.84,52.71,52.76,67291.0,41.7731,41.8523,41.7493,41.7889,67291.0
2018-12-14 11:30:00,52.76,52.96,52.72,52.92,142610.0,41.7889,41.9474,41.7573,41.9157,142610.0
2018-12-14 11:35:00,52.92,52.93,52.74,52.76,42077.0,41.9157,41.9236,41.7731,41.7889,42077.0
2018-12-14 11:40:00,52.76,52.89,52.75,52.85,109208.0,41.7889,41.8919,41.781,41.8602,109208.0
2018-12-14 11:45:00,52.85,52.87,52.79,52.82,84101.0,41.8602,41.8761,41.8127,41.8365,84101.0
2018-12-14 11:50:00,52.81,52.81,52.6,52.71,50717.0,41.8285,41.8285,41.6622,41.7493,50717.0
2018-12-14 11:55:00,52.71,52.73,52.49,52.51,46662.0,41.7493,41.7652,41.5751,41.5909,46662.0
2018-12-14 12:00:00,52.52,52.62,52.52,52.54,50840.0,41.5988,41.6781,41.5988,41.6147,50840.0
2018-12-14 12:05:00,52.54,52.56,52.43,52.44,69219.0,41.6147,41.6305,41.5276,41.5355,69219.0
2018-12-14 12:10:00,52.42,52.49,52.39,52.41,69015.0,41.5196,41.5751,41.4959,41.5117,69015.0
2018-12-14 12:15:00,52.41,52.58,52.39,52.55,53037.0,41.5117,41.6464,41.4959,41.6226,53037.0
2018-12-14 12:20:00,52.55,52.63,52.51,52.59,59821.0,41.6226,41.686,41.5909,41.6543,59821.0
2018-12-14 12:25:00,52.58,52.61,52.53,52.59,67711.0,41.6464,41.6701,41.6068,41.6543,67711.0
2018-12-14 12:30:00,52.59,52.71,52.58,52.66,64260.0,41.6543,41.7493,41.6464,41.7097,64260.0
2018-12-14 12:35:00,52.66,52.68,52.55,52.58,544738.0,41.7097,41.7256,41.6226,41.6464,544738.0
2018-12-14 12:40:00,52.58,52.58,52.48,52.5,60563.0,41.6464,41.6464,41.5672,41.583,60563.0
2018-12-14 12:45:00,52.5,52.53,52.46,52.52,50494.0,41.583,41.6068,41.5513,41.5988,50494.0
2018-12-14 12:50:00,52.52,52.54,52.49,52.51,89757.0,41.5988,41.6147,41.5751,41.5909,89757.0
2018-12-14 12:55:00,52.51,52.53,52.4,52.41,54035.0,41.5909,41.6068,41.5038,41.5117,54035.0
2018-12-14 13:00:00,52.41,52.42,52.32,52.34,91114.0,41.5117,41.5196,41.4404,41.4563,91114.0
2018-12-14 13:05:00,52.34,52.39,52.26,52.39,157595.0,41.4563,41.4959,41.3929,41.4959,157595.0
2018-12-14 13:10:00,52.39,52.45,52.3,52.31,56370.0,41.4959,41.5434,41.4246,41.4325,56370.0
2018-12-14 13:15:00,52.31,52.33,52.24,52.27,42558.0,41.4325,41.4484,41.3771,41.4008,42558.0
2018-12-14 13:20:00,52.26,52.27,52.17,52.19,64351.0,41.3929,41.4008,41.3216,41.3375,64351.0
2018-12-14 13:25:00,52.19,52.21,52.17,52.2,39254.0,41.3375,41.3533,41.3216,41.3454,39254.0
2018-12-14 13:30:00,52.2,52.22,52.04,52.05,138976.0,41.3454,41.3612,41.2187,41.2266,138976.0
2018-12-14 13:35:00,52.04,52.1,52.01,52.09,76945.0,41.2187,41.2662,41.1949,41.2583,76945.0
2018-12-14 13:40:00,52.09,52.1,52.03,52.07,57515.0,41.2583,41.2662,41.2107,41.2424,57515.0
2018-12-14 13:45:00,52.06,52.16,52.05,52.12,101503.0,41.2345,41.3137,41.2266,41.282,101503.0
2018-12-14 13:50:00,52.13,52.16,52.12,52.13,115842.0,41.2899,41.3137,41.282,41.2899,115842.0
2018-12-14 13:55:00,52.12,52.13,52.04,52.08,56545.0,41.282,41.2899,41.2187,41.2503,56545.0
2018-12-14 14:00:00,52.08,52.13,52.02,52.12,59560.0,41.2503,41.2899,41.2028,41.282,59560.0
2018-12-14 14:05:00,52.11,52.25,52.1,52.2,58317.0,41.2741,41.385,41.2662,41.3454,58317.0
2018-12-14 14:10:00,52.2,52.21,52.11,52.16,46335.0,41.3454,41.3533,41.2741,41.3137,46335.0
2018-12-14 14:15:00,52.17,52.22,52.15,52.21,38950.0,41.3216,41.3612,41.3058,41.3533,38950.0
2018-12-14 14:20:00,52.21,52.38,52.2,52.36,79805.0,41.3533,41.488,41.3454,41.4721,79805.0
2018-12-14 14:25:00,52.36,52.39,52.28,52.38,47966.0,41.4721,41.4959,41.4088,41.488,47966.0
2018-12-14 14:30:00,52.37,52.38,52.19,52.19,57071.0,41.48,41.488,41.3375,41.3375,57071.0
2018-12-14 14:35:00,52.19,52.24,52.14,52.15,38369.0,41.3375,41.3771,41.2979,41.3058,38369.0
2018-12-14 14:40:00,52.16,52.23,52.08,52.12,38116.0,41.3137,41.3692,41.2503,41.282,38116.0
2018-12-14 14:45:00,52.12,52.17,51.98,52.0,120258.0,41.282,41.3216,41.1711,41.187,120258.0
2018-12-14 14:50:00,52.0,52.03,51.93,52.01,91608.0,41.187,41.2107,41.1315,41.1949,91608.0
2018-12-14 14:55:00,52.01,52.23,51.99,52.17,69108.0,41.1949,41.3692,41.1791,41.3216,69108.0
2018-12-14 15:00:00,52.18,52.21,52.07,52.13,344631.0,41.3296,41.3533,41.2424,41.2899,344631.0
2018-12-14 15:05:00,52.13,52.2,52.09,52.11,54316.0,41.2899,41.3454,41.2583,41.2741,54316.0
2018-12-14 15:10:00,52.12,52.26,52.11,52.22,128832.0,41.282,41.3929,41.2741,41.3612,128832.0
2018-12-14 15:15:00,52.22,52.3,52.19,52.3,69478.0,41.3612,41.4246,41.3375,41.4246,69478.0
2018-12-14 15:20:00,52.29,52.3,52.17,52.2,106616.0,41.4167,41.4246,41.3216,41.3454,106616.0
2018-12-14 15:25:00,52.2,52.23,52.14,52.14,104527.0,41.3454,41.3692,41.2979,41.2979,104527.0
2018-12-14 15:30:00,52.15,52.16,52.06,52.09,90567.0,41.3058,41.3137,41.2345,41.2583,90567.0
2018-12-14 15:35:00,52.08,52.14,52.07,52.14,99598.0,41.2503,41.2979,41.2424,41.2979,99598.0
2018-12-14 15:40:00,52.13,52.18,52.08,52.11,165512.0,41.2899,41.3296,41.2503,41.2741,165512.0
2018-12-14 15:45:00,52.12,52.17,52.07,52.13,234904.0,41.282,41.3216,41.2424,41.2899,234904.0
2018-12-14 15:50:00,52.13,52.26,52.1,52.18,450524.0,41.2899,41.3929,41.2662,41.3296,450524.0
2018-12-14 15:55:00,52.18,52.24,52.06,52.12,729024.0,41.3296,41.3771,41.2345,41.282,729024.0
2018-12-17 09:30:00,51.93,52.11,51.75,52.06,164224.0,41.1315,41.2741,40.989,41.2345,164224.0
2018-12-17 09:35:00,52.05,52.09,51.85,51.86,73637.0,41.2266,41.2583,41.0682,41.0761,73637.0
2018-12-17 09:40:00,51.88,51.99,51.78,51.85,306828.0,41.0919,41.1791,41.0127,41.0682,306828.0
2018-12-17 09:45:00,51.86,52.02,51.83,52.01,60179.0,41.0761,41.2028,41.0523,41.1949,60179.0
2018-12-17 09:50:00,52.01,52.01,51.8,51.9,48889.0,41.1949,41.1949,41.0286,41.1078,48889.0
2018-12-17 09:55:00,51.91,52.03,51.87,52.03,48869.0,41.1157,41.2107,41.084,41.2107,48869.0
2018-12-17 10:00:00,52.03,52.03,51.86,51.88,69608.0,41.2107,41.2107,41.0761,41.0919,69608.0
2018-12-17 10:05:00,51.88,51.96,51.87,51.91,186066.0,41.0919,41.1553,41.084,41.1157,186066.0
2018-12-17 10:10:00,51.91,52.03,51.87,51.99,54708.0,41.1157,41.2107,41.084,41.1791,54708.0
2018-12-17 10:15:00,52.0,52.02,51.86,51.89,44445.0,41.187,41.2028,41.0761,41.0999,44445.0
2018-12-17 10:20:00,51.89,52.04,51.89,51.95,74524.0,41.0999,41.2187,41.0999,41.1474,74524.0
2018-12-17 10:25:00,51.95,52.16,51.95,52.14,99055.0,41.1474,41.3137,41.1474,41.2979,99055.0
2018-12-17 10:30:00,52.13,52.15,52.05,52.12,63538.0,41.2899,41.3058,41.2266,41.282,63538.0
2018-12-17 10:35:00,52.1,52.19,52.07,52.14,448659.0,41.2662,41.3375,41.2424,41.2979,448659.0
2018-12-17 10:40:00,52.14,52.26,52.12,52.16,112237.0,41.2979,41.3929,41.282,41.3137,112237.0
2018-12-17 10:45:00,52.16,52.17,52.08,52.11,80575.0,41.3137,41.3216,41.2503,41.2741,80575.0
2018-12-17 10:50:00,52.12,52.13,51.99,52.02,126121.0,41.282,41.2899,41.1791,41.2028,126121.0
2018-12-17 10:55:00,52.02,52.18,51.97,52.18,109223.0,41.2028,41.3296,41.1632,41.3296,109223.0
2018-12-17 11:00:00,52.18,52.22,52.13,52.17,220138.0,41.3296,41.3612,41.2899,41.3216,220138.0
2018-12-17 11:05:00,52.18,52.36,52.17,52.36,154539.0,41.3296,41.4721,41.3216,41.4721,154539.0
2018-12-17 11:10:00,52.36,52.38,52.29,52.35,223888.0,41.4721,41.488,41.4167,41.4642,223888.0
2018-12-17 11:15:00,52.36,52.44,52.28,52.28,112909.0,41.4721,41.5355,41.4088,41.4088,112909.0
2018-12-17 11:20:00,52.28,52.44,52.27,52.41,112386.0,41.4088,41.5355,41.4008,41.5117,112386.0
2018-12-17 11:25:00,52.41,52.42,52.25,52.28,427771.0,41.5117,41.5196,41.385,41.4088,427771.0
2018-12-17 11:30:00,52.29,52.29,52.09,52.16,84110.0,41.4167,41.4167,41.2583,41.3137,84110.0
2018-12-17 11:35:00,52.16,52.24,52.16,52.18,115593.0,41.3137,41.3771,41.3137,41.3296,115593.0
2018-12-17 11:40:00,52.17,52.22,52.14,52.19,78693.0,41.3216,41.3612,41.2979,41.3375,78693.0
2018-12-17 11:45:00,52.19,52.29,52.15,52.29,75217.0,41.3375,41.4167,41.3058,41.4167,75217.0
2018-12-17 11:50:00,52.29,52.31,52.18,52.18,66424.0,41.4167,41.4325,41.3296,41.3296,66424.0
2018-12-17 11:55:00,52.18,52.24,52.17,52.22,71779.0,41.3296,41.3771,41.3216,41.3612,71779.0
2018-12-17 12:00:00,52.22,52.24,52.17,52.18,75008.0,41.3612,41.3771,41.3216,41.3296,75008.0
2018-12-17 12:05:00,52.19,52.24,52.17,52.22,53376.0,41.3375,41.3771,41.3216,41.3612,53376.0
2018-12-17 12:10:00,52.22,52.22,52.03,52.03,47402.0,41.3612,41.3612,41.2107,41.2107,47402.0
2018-12-17 12:15:00,52.03,52.03,51.98,52.0,56991.0,41.2107,41.2107,41.1711,41.187,56991.0
2018-12-17 12:20:00,52.0,52.0,51.83,51.83,64564.0,41.187,41.187,41.0523,41.0523,64564.0
2018-12-17 12:25:00,51.83,51.87,51.7,51.78,87631.0,41.0523,41.084,40.9494,41.0127,87631.0
2018-12-17 12:30:00,51.78,51.79,51.55,51.59,80640.0,41.0127,41.0206,40.8306,40.8622,80640.0
2018-12-17 12:35:00,51.59,51.61,51.53,51.56,67917.0,40.8622,40.8781,40.8147,40.8385,67917.0
2018-12-17 12:40:00,51.57,51.57,51.47,51.49,74324.0,40.8464,40.8464,40.7672,40.783,74324.0
2018-12-17 12:45:00,51.49,51.64,51.49,51.62,63186.0,40.783,40.9018,40.783,40.886,63186.0
2018-12-17 12:50:00,51.62,51.63,51.48,51.5,81486.0,40.886,40.8939,40.7751,40.791,81486.0
2018-12-17 12:55:00,51.5,51.52,51.4,51.44,67771.0,40.791,40.8068,40.7117,40.7434,67771.0
2018-12-17 13:00:00,51.44,51.5,51.39,51.43,72370.0,40.7434,40.791,40.7038,40.7355,72370.0
2018-12-17 13:05:00,51.44,51.5,51.43,51.46,62777.0,40.7434,40.791,40.7355,40.7593,62777.0
2018-12-17 13:10:00,51.46,51.51,51.45,51.51,69485.0,40.7593,40.7989,40.7513,40.7989,69485.0
2018-12-17 13:15:00,51.5,51.52,51.44,51.5,56276.0,40.791,40.8068,40.7434,40.791,56276.0
2018-12-17 13:20:00,51.5,51.52,51.42,51.49,55194.0,40.791,40.8068,40.7276,40.783,55194.0
2018-12-17 13:25:00,51.49,51.53,51.41,51.41,54581.0,40.783,40.8147,40.7197,40.7197,54581.0
2018-12-17 13:30:00,51.42,51.47,51.29,51.29,68599.0,40.7276,40.7672,40.6246,40.6246,68599.0
2018-12-17 13:35:00,51.29,51.36,51.2,51.23,81621.0,40.6246,40.6801,40.5533,40.5771,81621.0
2018-12-17 13:40:00,51.24,51.26,51.14,51.14,118204.0,40.585,40.6009,40.5058,40.5058,118204.0
2018-12-17 13:45:00,51.15,51.16,51.03,51.09,88397.0,40.5137,40.5217,40.4187,40.4662,88397.0
2018-12-17 13:50:00,51.09,51.15,51.06,51.14,57472.0,40.4662,40.5137,40.4424,40.5058,57472.0
2018-12-17 13:55:00,51.15,51.21,51.11,51.12,80681.0,40.5137,40.5613,40.482,40.49,80681.0
2018-12-17 14:00:00,51.11,51.14,50.97,50.99,115621.0,40.482,40.5058,40.3712,40.387,115621.0
2018-12-17 14:05:00,50.99,51.01,50.96,50.99,143164.0,40.387,40.4028,40.3632,40.387,143164.0
2018-12-17 14:10:00,51.0,51.02,50.95,51.01,86515.0,40.3949,40.4108,40.3553,40.4028,86515.0
2018-12-17 14:15:00,51.0,51.15,50.99,51.13,98884.0,40.3949,40.5137,40.387,40.4979,98884.0
2018-12-17 14:20:00,51.12,51.2,51.07,51.14,103933.0,40.49,40.5533,40.4504,40.5058,103933.0
2018-12-17 14:25:00,51.15,51.17,51.06,51.09,135030.0,40.5137,40.5296,40.4424,40.4662,135030.0
2018-12-17 14:30:00,51.1,51.12,51.05,51.06,115308.0,40.4741,40.49,40.4345,40.4424,115308.0
2018-12-17 14:35:00,51.05,51.07,50.95,50.96,133210.0,40.4345,40.4504,40.3553,40.3632,133210.0
2018-12-17 14:40:00,50.96,51.08,50.96,51.06,176832.0,40.3632,40.4583,40.3632,40.4424,176832.0
2018-12-17 14:45:00,51.05,51.14,51.05,51.09,134039.0,40.4345,40.5058,40.4345,40.4662,134039.0
2018-12-17 14:50:00,51.09,51.13,50.93,50.95,87087.0,40.4662,40.4979,40.3395,40.3553,87087.0
2018-12-17 14:55:00,50.95,51.01,50.91,51.0,77533.0,40.3553,40.4028,40.3236,40.3949,77533.0
2018-12-17 15:00:00,51.01,51.05,50.94,50.99,124785.0,40.4028,40.4345,40.3474,40.387,124785.0
2018-12-17 15:05:00,50.98,51.08,50.92,50.93,121528.0,40.3791,40.4583,40.3316,40.3395,121528.0
2018-12-17 15:10:00,50.93,51.07,50.91,50.99,145668.0,40.3395,40.4504,40.3236,40.387,145668.0
2018-12-17 15:15:00,51.0,51.03,50.92,50.95,112981.0,40.3949,40.4187,40.3316,40.3553,112981.0
2018-12-17 15:20:00,50.95,50.96,50.82,50.87,161777.0,40.3553,40.3632,40.2524,40.292,161777.0
2018-12-17 15:25:00,50.88,50.89,50.79,50.84,143514.0,40.2999,40.3078,40.2286,40.2682,143514.0
2018-12-17 15:30:00,50.84,50.89,50.79,50.85,180249.0,40.2682,40.3078,40.2286,40.2761,180249.0
2018-12-17 15:35:00,50.84,50.97,50.83,50.93,168259.0,40.2682,40.3712,40.2603,40.3395,168259.0
2018-12-17 15:40:00,50.92,50.94,50.87,50.88,212004.0,40.3316,40.3474,40.292,40.2999,212004.0
2018-12-17 15:45:00,50.89,50.96,50.76,50.8,361982.0,40.3078,40.3632,40.2048,40.2365,361982.0
2018-12-17 15:50:00,50.8,50.84,50.77,50.84,491925.0,40.2365,40.2682,40.2127,40.2682,491925.0
2018-12-17 15:55:00,50.84,51.0,50.81,50.93,679621.0,40.2682,40.3949,40.2444,40.3395,679621.0
2018-12-18 09:30:00,51.36,51.67,51.35,51.59,182038.0,40.6801,40.9256,40.6721,40.8622,182038.0
2018-12-18 09:35:00,51.58,51.67,51.44,51.61,90523.0,40.8543,40.9256,40.7434,40.8781,90523.0
2018-12-18 09:40:00,51.61,51.75,51.54,51.75,120811.0,40.8781,40.989,40.8226,40.989,120811.0
2018-12-18 09:45:00,51.76,51.84,51.72,51.73,58381.0,40.9969,41.0603,40.9652,40.9731,58381.0
2018-12-18 09:50:00,51.73,51.74,51.63,51.7,55578.0,40.9731,40.981,40.8939,40.9494,55578.0
2018-12-18 09:55:00,51.69,51.86,51.67,51.73,96650.0,40.9414,41.0761,40.9256,40.9731,96650.0
2018-12-18 10:00:00,51.72,51.77,51.67,51.7,62249.0,40.9652,41.0048,40.9256,40.9494,62249.0
2018-12-18 10:05:00,51.7,51.7,51.55,51.56,45899.0,40.9494,40.9494,40.8306,40.8385,45899.0
2018-12-18 10:10:00,51.57,51.58,51.47,51.57,40059.0,40.8464,40.8543,40.7672,40.8464,40059.0
2018-12-18 10:15:00,51.57,51.61,51.53,51.57,61913.0,40.8464,40.8781,40.8147,40.8464,61913.0
2018-12-18 10:20:00,51.57,51.58,51.4,51.41,56475.0,40.8464,40.8543,40.7117,40.7197,56475.0
2018-12-18 10:25:00,51.41,51.56,51.4,51.55,41569.0,40.7197,40.8385,40.7117,40.8306,41569.0
2018-12-18 10:30:00,51.56,51.58,51.5,51.56,85335.0,40.8385,40.8543,40.791,40.8385,85335.0
2018-12-18 10:35:00,51.56,51.6,51.5,51.59,75084.0,40.8385,40.8702,40.791,40.8622,75084.0
2018-12-18 10:40:00,51.6,51.6,51.42,51.43,68056.0,40.8702,40.8702,40.7276,40.7355,68056.0
2018-12-18 10:45:00,51.43,51.53,51.38,51.52,103077.0,40.7355,40.8147,40.6959,40.8068,103077.0
2018-12-18 10:50:00,51.52,51.6,51.49,51.6,74915.0,40.8068,40.8702,40.783,40.8702,74915.0
2018-12-18 10:55:00,51.59,51.61,51.37,51.37,86458.0,40.8622,40.8781,40.688,40.688,86458.0
2018-12-18 11:00:00,51.38,51.49,51.35,51.46,70835.0,40.6959,40.783,40.6721,40.7593,70835.0
2018-12-18 11:05:00,51.45,51.52,51.44,51.48,52443.0,40.7513,40.8068,40.7434,40.7751,52443.0
2018-12-18 11:10:00,51.48,51.56,51.45,51.47,48479.0,40.7751,40.8385,40.7513,40.7672,48479.0
2018-12-18 11:15:00,51.47,51.48,51.41,51.45,49829.0,40.7672,40.7751,40.7197,40.7513,49829.0
2018-12-18 11:20:00,51.46,51.51,51.42,51.46,65251.0,40.7593,40.7989,40.7276,40.7593,65251.0
2018-12-18 11:25:00,51.45,51.46,51.37,51.46,88236.0,40.7513,40.7593,40.688,40.7593,88236.0
2018-12-18 11:30:00,51.46,51.59,51.46,51.57,50837.0,40.7593,40.8622,40.7593,40.8464,50837.0
2018-12-18 11:35:00,51.58,51.69,51.58,51.66,71667.0,40.8543,40.9414,40.8543,40.9177,71667.0
2018-12-18 11:40:00,51.65,51.72,51.64,51.67,67644.0,40.9098,40.9652,40.9018,40.9256,67644.0
2018-12-18 11:45:00,51.66,51.79,51.63,51.78,41731.0,40.9177,41.0206,40.8939,41.0127,41731.0
2018-12-18 11:50:00,51.77,51.85,51.76,51.79,68460.0,41.0048,41.0682,40.9969,41.0206,68460.0
2018-12-18 11:55:00,51.79,51.86,51.75,51.81,107995.0,41.0206,41.0761,40.989,41.0365,107995.0
2018-12-18 12:00:00,51.81,51.87,51.8,51.85,48363.0,41.0365,41.084,41.0286,41.0682,48363.0
2018-12-18 12:05:00,51.85,51.98,51.85,51.97,77507.0,41.0682,41.1711,41.0682,41.1632,77507.0
2018-12-18 12:10:00,51.97,52.0,51.9,51.91,89205.0,41.1632,41.187,41.1078,41.1157,89205.0
2018-12-18 12:15:00,51.91,52.0,51.91,51.99,65459.0,41.1157,41.187,41.1157,41.1791,65459.0
2018-12-18 12:20:00,52.0,52.05,51.99,52.02,59423.0,41.187,41.2266,41.1791,41.2028,59423.0
2018-12-18 12:25:00,52.02,52.04,51.93,51.95,53083.0,41.2028,41.2187,41.1315,41.1474,53083.0
2018-12-18 12:30:00,51.96,52.03,51.93,51.94,55831.0,41.1553,41.2107,41.1315,41.1395,55831.0
2018-12-18 12:35:00,51.93,52.0,51.9,51.99,70349.0,41.1315,41.187,41.1078,41.1791,70349.0
2018-12-18 12:40:00,52.0,52.03,51.98,51.98,37315.0,41.187,41.2107,41.1711,41.1711,37315.0
2018-12-18 12:45:00,51.97,52.03,51.94,52.01,50717.0,41.1632,41.2107,41.1395,41.1949,50717.0
2018-12-18 12:50:00,52.02,52.04,51.98,52.03,36087.0,41.2028,41.2187,41.1711,41.2107,36087.0
2018-12-18 12:55:00,52.03,52.04,51.89,51.92,41498.0,41.2107,41.2187,41.0999,41.1236,41498.0
2018-12-18 13:00:00,51.92,51.94,51.86,51.9,39847.0,41.1236,41.1395,41.0761,41.1078,39847.0
2018-12-18 13:05:00,51.9,51.97,51.9,51.95,45739.0,41.1078,41.1632,41.1078,41.1474,45739.0
2018-12-18 13:10:00,51.95,51.96,51.84,51.85,43823.0,41.1474,41.1553,41.0603,41.0682,43823.0
2018-12-18 13:15:00,51.85,51.85,51.8,51.8,44560.0,41.0682,41.0682,41.0286,41.0286,44560.0
2018-12-18 13:20:00,51.82,51.89,51.8,51.86,52864.0,41.0444,41.0999,41.0286,41.0761,52864.0
2018-12-18 13:25:00,51.86,51.86,51.71,51.74,90951.0,41.0761,41.0761,40.9573,40.981,90951.0
2018-12-18 13:30:00,51.74,51.74,51.62,51.7,51281.0,40.981,40.981,40.886,40.9494,51281.0
2018-12-18 13:35:00,51.7,51.77,51.67,51.7,48427.0,40.9494,41.0048,40.9256,40.9494,48427.0
2018-12-18 13:40:00,51.7,51.74,51.64,51.68,39492.0,40.9494,40.981,40.9018,40.9335,39492.0
2018-12-18 13:45:00,51.67,51.7,51.64,51.7,67974.0,40.9256,40.9494,40.9018,40.9494,67974.0
2018-12-18 13:50:00,51.69,51.72,51.59,51.6,75986.0,40.9414,40.9652,40.8622,40.8702,75986.0
2018-12-18 13:55:00,51.6,51.6,51.48,51.5,95412.0,40.8702,40.8702,40.7751,40.791,95412.0
2018-12-18 14:00:00,51.5,51.57,51.46,51.55,108833.0,40.791,40.8464,40.7593,40.8306,108833.0
2018-12-18 14:05:00,51.55,51.62,51.5,51.62,56146.0,40.8306,40.886,40.791,40.886,56146.0
2018-12-18 14:10:00,51.62,51.65,51.57,51.58,75325.0,40.886,40.9098,40.8464,40.8543,75325.0
2018-12-18 14:15:00,51.58,51.61,51.5,51.56,53704.0,40.8543,40.8781,40.791,40.8385,53704.0
2018-12-18 14:20:00,51.56,51.61,51.54,51.56,54975.0,40.8385,40.8781,40.8226,40.8385,54975.0
2018-12-18 14:25:00,51.56,51.68,51.54,51.68,56544.0,40.8385,40.9335,40.8226,40.9335,56544.0
2018-12-18 14:30:00,51.67,51.73,51.57,51.57,94653.0,40.9256,40.9731,40.8464,40.8464,94653.0
2018-12-18 14:35:00,51.58,51.65,51.55,51.62,53468.0,40.8543,40.9098,40.8306,40.886,53468.0
2018-12-18 14:40:00,51.62,51.64,51.31,51.35,166222.0,40.886,40.9018,40.6405,40.6721,166222.0
2018-12-18 14:45:00,51.34,51.45,51.31,51.43,82620.0,40.6642,40.7513,40.6405,40.7355,82620.0
2018-12-18 14:50:00,51.43,51.45,51.37,51.41,43284.0,40.7355,40.7513,40.688,40.7197,43284.0
2018-12-18 14:55:00,51.41,51.42,51.16,51.17,126382.0,40.7197,40.7276,40.5217,40.5296,126382.0
2018-12-18 15:00:00,51.19,51.23,51.08,51.16,122327.0,40.5454,40.5771,40.4583,40.5217,122327.0
2018-12-18 15:05:00,51.17,51.25,51.05,51.16,96046.0,40.5296,40.5929,40.4345,40.5217,96046.0
2018-12-18 15:10:00,51.15,51.31,51.1,51.27,90763.0,40.5137,40.6405,40.4741,40.6088,90763.0
2018-12-18 15:15:00,51.27,51.39,51.2,51.33,73215.0,40.6088,40.7038,40.5533,40.6563,73215.0
2018-12-18 15:20:00,51.33,51.36,51.28,51.34,85035.0,40.6563,40.6801,40.6167,40.6642,85035.0
2018-12-18 15:25:00,51.35,51.35,51.22,51.28,78571.0,40.6721,40.6721,40.5692,40.6167,78571.0
2018-12-18 15:30:00,51.29,51.46,51.28,51.41,115392.0,40.6246,40.7593,40.6167,40.7197,115392.0
2018-12-18 15:35:00,51.41,51.48,51.41,51.43,102533.0,40.7197,40.7751,40.7197,40.7355,102533.0
2018-12-18 15:40:00,51.43,51.66,51.43,51.65,214437.0,40.7355,40.9177,40.7355,40.9098,214437.0
2018-12-18 15:45:00,51.66,51.89,51.63,51.87,348258.0,40.9177,41.0999,40.8939,41.084,348258.0
2018-12-18 15:50:00,51.86,51.86,51.67,51.79,218288.0,41.0761,41.0761,40.9256,41.0206,218288.0
2018-12-18 15:55:00,51.79,51.79,51.55,51.56,438901.0,41.0206,41.0206,40.8306,40.8385,438901.0
2018-12-19 09:30:00,51.85,52.0,51.66,51.79,111330.0,41.0682,41.187,40.9177,41.0206,111330.0
2018-12-19 09:35:00,51.79,51.79,51.49,51.49,68169.0,41.0206,41.0206,40.783,40.783,68169.0
2018-12-19 09:40:00,51.5,51.6,51.45,51.46,53161.0,40.791,40.8702,40.7513,40.7593,53161.0
2018-12-19 09:45:00,51.46,51.54,51.41,51.5,83427.0,40.7593,40.8226,40.7197,40.791,83427.0
2018-12-19 09:50:00,51.5,51.66,51.5,51.64,162243.0,40.791,40.9177,40.791,40.9018,162243.0
2018-12-19 09:55:00,51.65,51.83,51.44,51.54,99751.0,40.9098,41.0523,40.7434,40.8226,99751.0
2018-12-19 10:00:00,51.54,51.68,51.51,51.52,41787.0,40.8226,40.9335,40.7989,40.8068,41787.0
2018-12-19 10:05:00,51.51,51.52,51.43,51.49,33251.0,40.7989,40.8068,40.7355,40.783,33251.0
2018-12-19 10:10:00,51.49,51.62,51.47,51.58,45349.0,40.783,40.886,40.7672,40.8543,45349.0
2018-12-19 10:15:00,51.59,51.68,51.57,51.67,40519.0,40.8622,40.9335,40.8464,40.9256,40519.0
2018-12-19 10:20:00,51.66,51.68,51.48,51.48,53187.0,40.9177,40.9335,40.7751,40.7751,53187.0
2018-12-19 10:25:00,51.48,51.51,51.44,51.47,35351.0,40.7751,40.7989,40.7434,40.7672,35351.0
2018-12-19 10:30:00,51.47,51.5,51.44,51.45,33728.0,40.7672,40.791,40.7434,40.7513,33728.0
2018-12-19 10:35:00,51.45,51.56,51.45,51.55,57020.0,40.7513,40.8385,40.7513,40.8306,57020.0
2018-12-19 10:40:00,51.55,51.58,51.51,51.53,33346.0,40.8306,40.8543,40.7989,40.8147,33346.0
2018-12-19 10:45:00,51.54,51.55,51.37,51.38,32422.0,40.8226,40.8306,40.688,40.6959,32422.0
2018-12-19 10:50:00,51.38,51.47,51.38,51.46,22040.0,40.6959,40.7672,40.6959,40.7593,22040.0
2018-12-19 10:55:00,51.46,51.47,51.41,51.46,25116.0,40.7593,40.7672,40.7197,40.7593,25116.0
2018-12-19 11:00:00,51.47,51.47,51.35,51.36,36965.0,40.7672,40.7672,40.6721,40.6801,36965.0
2018-12-19 11:05:00,51.35,51.38,51.3,51.31,32267.0,40.6721,40.6959,40.6325,40.6405,32267.0
2018-12-19 11:10:00,51.31,51.32,51.23,51.24,34943.0,40.6405,40.6484,40.5771,40.585,34943.0
2018-12-19 11:15:00,51.24,51.25,51.12,51.18,26817.0,40.585,40.5929,40.49,40.5375,26817.0
2018-12-19 11:20:00,51.18,51.25,51.18,51.22,27490.0,40.5375,40.5929,40.5375,40.5692,27490.0
2018-12-19 11:25:00,51.22,51.24,51.18,51.19,35717.0,40.5692,40.585,40.5375,40.5454,35717.0
2018-12-19 11:30:00,51.2,51.36,51.19,51.33,70469.0,40.5533,40.6801,40.5454,40.6563,70469.0
2018-12-19 11:35:00,51.33,51.38,51.31,51.34,19809.0,40.6563,40.6959,40.6405,40.6642,19809.0
2018-12-19 11:40:00,51.33,51.35,51.27,51.28,27733.0,40.6563,40.6721,40.6088,40.6167,27733.0
2018-12-19 11:45:00,51.29,51.31,51.26,51.3,29143.0,40.6246,40.6405,40.6009,40.6325,29143.0
2018-12-19 11:50:00,51.3,51.37,51.29,51.32,40611.0,40.6325,40.688,40.6246,40.6484,40611.0
2018-12-19 11:55:00,51.32,51.33,51.25,51.31,38384.0,40.6484,40.6563,40.5929,40.6405,38384.0
2018-12-19 12:00:00,51.32,51.42,51.31,51.42,25002.0,40.6484,40.7276,40.6405,40.7276,25002.0
2018-12-19 12:05:00,51.41,51.53,51.4,51.51,38075.0,40.7197,40.8147,40.7117,40.7989,38075.0
2018-12-19 12:10:00,51.51,51.54,51.49,51.49,30714.0,40.7989,40.8226,40.783,40.783,30714.0
2018-12-19 12:15:00,51.49,51.52,51.46,51.52,25656.0,40.783,40.8068,40.7593,40.8068,25656.0
2018-12-19 12:20:00,51.52,51.56,51.48,51.55,25835.0,40.8068,40.8385,40.7751,40.8306,25835.0
2018-12-19 12:25:00,51.55,51.61,51.54,51.57,27476.0,40.8306,40.8781,40.8226,40.8464,27476.0
2018-12-19 12:30:00,51.58,51.66,51.58,51.63,26659.0,40.8543,40.9177,40.8543,40.8939,26659.0
2018-12-19 12:35:00,51.63,51.65,51.61,51.63,18746.0,40.8939,40.9098,40.8781,40.8939,18746.0
2018-12-19 12:40:00,51.63,51.63,51.58,51.58,27932.0,40.8939,40.8939,40.8543,40.8543,27932.0
2018-12-19 12:45:00,51.59,51.61,51.58,51.61,23922.0,40.8622,40.8781,40.8543,40.8781,23922.0
2018-12-19 12:50:00,51.61,51.62,51.55,51.56,45600.0,40.8781,40.886,40.8306,40.8385,45600.0
2018-12-19 12:55:00,51.56,51.56,51.48,51.49,33884.0,40.8385,40.8385,40.7751,40.783,33884.0
2018-12-19 13:00:00,51.49,51.49,51.42,51.46,27638.0,40.783,40.783,40.7276,40.7593,27638.0
2018-12-19 13:05:00,51.46,51.48,51.38,51.38,26786.0,40.7593,40.7751,40.6959,40.6959,26786.0
2018-12-19 13:10:00,51.39,51.41,51.33,51.34,58761.0,40.7038,40.7197,40.6563,40.6642,58761.0
2018-12-19 13:15:00,51.34,51.34,51.24,51.31,39841.0,40.6642,40.6642,40.585,40.6405,39841.0
2018-12-19 13:20:00,51.31,51.31,51.07,51.15,65416.0,40.6405,40.6405,40.4504,40.5137,65416.0
2018-12-19 13:25:00,51.16,51.26,51.15,51.26,38696.0,40.5217,40.6009,40.5137,40.6009,38696.0
2018-12-19 13:30:00,51.27,51.31,51.17,51.23,26751.0,40.6088,40.6405,40.5296,40.5771,26751.0
2018-12-19 13:35:00,51.24,51.27,51.17,51.23,44941.0,40.585,40.6088,40.5296,40.5771,44941.0
2018-12-19 13:40:00,51.23,51.4,51.22,51.37,88629.0,40.5771,40.7117,40.5692,40.688,88629.0
2018-12-19 13:45:00,51.37,51.41,51.33,51.35,32583.0,40.688,40.7197,40.6563,40.6721,32583.0
2018-12-19 13:50:00,51.36,51.36,51.25,51.28,42678.0,40.6801,40.6801,40.5929,40.6167,42678.0
2018-12-19 13:55:00,51.28,51.62,51.28,51.62,78898.0,40.6167,40.886,40.6167,40.886,78898.0
2018-12-19 14:00:00,51.61,51.73,50.78,50.89,111389.0,40.8781,40.9731,40.2207,40.3078,111389.0
2018-12-19 14:05:00,50.92,51.1,50.68,50.83,104263.0,40.3316,40.4741,40.1415,40.2603,104263.0
2018-12-19 14:10:00,50.82,50.92,50.69,50.86,94541.0,40.2524,40.3316,40.1494,40.284,94541.0
2018-12-19 14:15:00,50.83,51.1,50.79,51.03,85615.0,40.2603,40.4741,40.2286,40.4187,85615.0
2018-12-19 14:20:00,51.02,51.18,51.0,51.16,97688.0,40.4108,40.5375,40.3949,40.5217,97688.0
2018-12-19 14:25:00,51.16,51.23,51.06,51.13,92056.0,40.5217,40.5771,40.4424,40.4979,92056.0
2018-12-19 14:30:00,51.15,51.34,51.05,51.15,75077.0,40.5137,40.6642,40.4345,40.5137,75077.0
2018-12-19 14:35:00,51.15,51.2,51.03,51.13,82227.0,40.5137,40.5533,40.4187,40.4979,82227.0
2018-12-19 14:40:00,51.14,51.14,50.59,50.61,97473.0,40.5058,40.5058,40.0702,40.086,97473.0
2018-12-19 14:45:00,50.62,50.82,50.59,50.81,96731.0,40.0939,40.2524,40.0702,40.2444,96731.0
2018-12-19 14:50:00,50.79,50.81,50.49,50.57,87013.0,40.2286,40.2444,39.991,40.0543,87013.0
2018-12-19 14:55:00,50.56,50.56,50.31,50.45,86546.0,40.0464,40.0464,39.8484,39.9593,86546.0
2018-12-19 15:00:00,50.46,50.46,50.11,50.15,124601.0,39.9672,39.9672,39.69,39.7217,124601.0
2018-12-19 15:05:00,50.14,50.23,49.86,50.19,166554.0,39.7138,39.785,39.492,39.7534,166554.0
2018-12-19 15:10:00,50.19,50.5,50.09,50.5,109490.0,39.7534,39.9989,39.6742,39.9989,109490.0
2018-12-19 15:15:00,50.5,50.51,50.24,50.38,99211.0,39.9989,40.0068,39.793,39.9038,99211.0
2018-12-19 15:20:00,50.38,50.57,50.21,50.49,154352.0,39.9038,40.0543,39.7692,39.991,154352.0
2018-12-19 15:25:00,50.49,50.52,50.24,50.25,183663.0,39.991,40.0147,39.793,39.8009,183663.0
2018-12-19 15:30:00,50.26,50.5,50.19,50.45,126383.0,39.8088,39.9989,39.7534,39.9593,126383.0
2018-12-19 15:35:00,50.45,50.45,50.26,50.33,126448.0,39.9593,39.9593,39.8088,39.8642,126448.0
2018-12-19 15:40:00,50.32,50.34,50.19,50.33,171974.0,39.8563,39.8722,39.7534,39.8642,171974.0
2018-12-19 15:45:00,50.34,50.48,50.29,50.45,225286.0,39.8722,39.9831,39.8326,39.9593,225286.0
2018-12-19 15:50:00,50.44,50.48,50.36,50.4,190623.0,39.9514,39.9831,39.888,39.9197,190623.0
2018-12-19 15:55:00,50.39,50.48,50.36,50.38,535070.0,39.9118,39.9831,39.888,39.9038,535070.0
2018-12-20 09:30:00,50.25,50.28,49.99,50.19,121131.0,39.8009,39.8246,39.5949,39.7534,121131.0
2018-12-20 09:35:00,50.16,50.26,50.05,50.23,85627.0,39.7296,39.8088,39.6425,39.785,85627.0
2018-12-20 09:40:00,50.23,50.27,49.96,50.01,74485.0,39.785,39.8167,39.5712,39.6108,74485.0
2018-12-20 09:45:00,50.02,50.08,49.87,49.99,108946.0,39.6187,39.6662,39.4999,39.5949,108946.0
2018-12-20 09:50:00,49.98,50.17,49.92,50.14,83328.0,39.587,39.7375,39.5395,39.7138,83328.0
2018-12-20 09:55:00,50.16,50.41,50.14,50.34,97033.0,39.7296,39.9276,39.7138,39.8722,97033.0
2018-12-20 10:00:00,50.34,50.34,50.27,50.29,86390.0,39.8722,39.8722,39.8167,39.8326,86390.0
2018-12-20 10:05:00,50.28,50.57,50.28,50.52,251488.0,39.8246,40.0543,39.8246,40.0147,251488.0
2018-12-20 10:10:00,50.53,50.54,50.41,50.51,56269.0,40.0227,40.0306,39.9276,40.0068,56269.0
2018-12-20 10:15:00,50.52,50.55,50.29,50.3,64474.0,40.0147,40.0385,39.8326,39.8405,64474.0
2018-12-20 10:20:00,50.29,50.35,50.18,50.23,80600.0,39.8326,39.8801,39.7454,39.785,80600.0
2018-12-20 10:25:00,50.23,50.3,50.14,50.16,68865.0,39.785,39.8405,39.7138,39.7296,68865.0
2018-12-20 10:30:00,50.16,50.26,50.08,50.08,66273.0,39.7296,39.8088,39.6662,39.6662,66273.0
2018-12-20 10:35:00,50.08,50.29,50.03,50.22,75645.0,39.6662,39.8326,39.6266,39.7771,75645.0
2018-12-20 10:40:00,50.22,50.38,50.2,50.27,93939.0,39.7771,39.9038,39.7613,39.8167,93939.0
2018-12-20 10:45:00,50.28,50.34,50.24,50.25,46053.0,39.8246,39.8722,39.793,39.8009,46053.0
2018-12-20 10:50:00,50.26,50.28,50.15,50.19,49474.0,39.8088,39.8246,39.7217,39.7534,49474.0
2018-12-20 10:55:00,50.19,50.33,50.17,50.28,55223.0,39.7534,39.8642,39.7375,39.8246,55223.0
2018-12-20 11:00:00,50.27,50.3,50.18,50.29,54477.0,39.8167,39.8405,39.7454,39.8326,54477.0
2018-12-20 11:05:00,50.29,50.32,50.15,50.21,115556.0,39.8326,39.8563,39.7217,39.7692,115556.0
2018-12-20 11:10:00,50.21,50.34,50.19,50.3,67397.0,39.7692,39.8722,39.7534,39.8405,67397.0
2018-12-20 11:15:00,50.3,50.32,50.21,50.23,62125.0,39.8405,39.8563,39.7692,39.785,62125.0
2018-12-20 11:20:00,50.21,50.23,50.08,50.11,72229.0,39.7692,39.785,39.6662,39.69,72229.0
2018-12-20 11:25:00,50.11,50.13,50.0,50.06,67914.0,39.69,39.7058,39.6029,39.6504,67914.0
2018-12-20 11:30:00,50.06,50.07,49.91,49.92,95871.0,39.6504,39.6583,39.5316,39.5395,95871.0
2018-12-20 11:35:00,49.93,49.99,49.86,49.91,81083.0,39.5474,39.5949,39.492,39.5316,81083.0
2018-12-20 11:40:00,49.92,50.04,49.91,49.97,58030.0,39.5395,39.6345,39.5316,39.5791,58030.0
2018-12-20 11:45:00,49.97,50.08,49.91,49.91,60143.0,39.5791,39.6662,39.5316,39.5316,60143.0
2018-12-20 11:50:00,49.91,49.98,49.76,49.83,78977.0,39.5316,39.587,39.4128,39.4682,78977.0
2018-12-20 11:55:00,49.84,50.04,49.75,49.91,103643.0,39.4761,39.6345,39.4049,39.5316,103643.0
2018-12-20 12:00:00,49.91,50.08,49.86,49.99,56851.0,39.5316,39.6662,39.492,39.5949,56851.0
2018-12-20 12:05:00,49.98,50.05,49.89,49.93,59956.0,39.587,39.6425,39.5157,39.5474,59956.0
2018-12-20 12:10:00,49.94,50.04,49.89,49.89,79267.0,39.5553,39.6345,39.5157,39.5157,79267.0
2018-12-20 12:15:00,49.9,50.18,49.9,50.17,60734.0,39.5237,39.7454,39.5237,39.7375,60734.0
2018-12-20 12:20:00,50.17,50.24,50.11,50.24,112704.0,39.7375,39.793,39.69,39.793,112704.0
2018-12-20 12:25:00,50.24,50.38,50.2,50.38,47976.0,39.793,39.9038,39.7613,39.9038,47976.0
2018-12-20 12:30:00,50.37,50.42,50.31,50.39,76465.0,39.8959,39.9355,39.8484,39.9118,76465.0
2018-12-20 12:35:00,50.4,50.44,50.26,50.3,65634.0,39.9197,39.9514,39.8088,39.8405,65634.0
2018-12-20 12:40:00,50.29,50.37,50.18,50.27,48330.0,39.8326,39.8959,39.7454,39.8167,48330.0
2018-12-20 12:45:00,50.26,50.38,50.23,50.33,64064.0,39.8088,39.9038,39.785,39.8642,64064.0
2018-12-20 12:50:00,50.33,50.35,50.27,50.28,53107.0,39.8642,39.8801,39.8167,39.8246,53107.0
2018-12-20 12:55:00,50.27,50.41,50.24,50.39,98500.0,39.8167,39.9276,39.793,39.9118,98500.0
2018-12-20 13:00:00,50.4,50.41,50.17,50.2,120038.0,39.9197,39.9276,39.7375,39.7613,120038.0
2018-12-20 13:05:00,50.2,50.3,50.14,50.18,87332.0,39.7613,39.8405,39.7138,39.7454,87332.0
2018-12-20 13:10:00,50.18,50.33,50.14,50.32,158256.0,39.7454,39.8642,39.7138,39.8563,158256.0
2018-12-20 13:15:00,50.31,50.36,50.27,50.3,67528.0,39.8484,39.888,39.8167,39.8405,67528.0
2018-12-20 13:20:00,50.29,50.33,50.19,50.28,110804.0,39.8326,39.8642,39.7534,39.8246,110804.0
2018-12-20 13:25:00,50.28,50.32,50.21,50.27,99432.0,39.8246,39.8563,39.7692,39.8167,99432.0
2018-12-20 13:30:00,50.27,50.32,50.19,50.2,111650.0,39.8167,39.8563,39.7534,39.7613,111650.0
2018-12-20 13:35:00,50.21,50.29,50.11,50.25,54158.0,39.7692,39.8326,39.69,39.8009,54158.0
2018-12-20 13:40:00,50.25,50.28,50.08,50.27,65022.0,39.8009,39.8246,39.6662,39.8167,65022.0
2018-12-20 13:45:00,50.26,50.29,50.21,50.25,91806.0,39.8088,39.8326,39.7692,39.8009,91806.0
2018-12-20 13:50:00,50.26,50.27,50.15,50.15,52985.0,39.8088,39.8167,39.7217,39.7217,52985.0
2018-12-20 13:55:00,50.13,50.19,50.1,50.12,51900.0,39.7058,39.7534,39.6821,39.6979,51900.0
2018-12-20 14:00:00,50.12,50.12,49.85,50.0,129356.0,39.6979,39.6979,39.4841,39.6029,129356.0
2018-12-20 14:05:00,50.01,50.08,49.9,49.94,88354.0,39.6108,39.6662,39.5237,39.5553,88354.0
2018-12-20 14:10:00,49.94,49.94,49.78,49.9,93204.0,39.5553,39.5553,39.4286,39.5237,93204.0
2018-12-20 14:15:00,49.9,49.96,49.8,49.81,75275.0,39.5237,39.5712,39.4445,39.4524,75275.0
2018-12-20 14:20:00,49.82,50.06,49.82,49.98,83699.0,39.4603,39.6504,39.4603,39.587,83699.0
2018-12-20 14:25:00,49.99,50.23,49.99,50.23,101606.0,39.5949,39.785,39.5949,39.785,101606.0
2018-12-20 14:30:00,50.22,50.31,50.18,50.27,72230.0,39.7771,39.8484,39.7454,39.8167,72230.0
2018-12-20 14:35:00,50.27,50.46,50.2,50.2,109431.0,39.8167,39.9672,39.7613,39.7613,109431.0
2018-12-20 14:40:00,50.21,50.51,50.2,50.47,177191.0,39.7692,40.0068,39.7613,39.9751,177191.0
2018-12-20 14:45:00,50.48,50.59,50.41,50.55,187103.0,39.9831,40.0702,39.9276,40.0385,187103.0
2018-12-20 14:50:00,50.54,50.54,50.37,50.38,79880.0,40.0306,40.0306,39.8959,39.9038,79880.0
2018-12-20 14:55:00,50.37,50.38,50.15,50.28,110739.0,39.8959,39.9038,39.7217,39.8246,110739.0
2018-12-20 15:00:00,50.29,50.3,50.08,50.09,97635.0,39.8326,39.8405,39.6662,39.6742,97635.0
2018-12-20 15:05:00,50.09,50.24,49.92,50.17,112219.0,39.6742,39.793,39.5395,39.7375,112219.0
2018-12-20 15:10:00,50.17,50.32,50.14,50.3,101614.0,39.7375,39.8563,39.7138,39.8405,101614.0
2018-12-20 15:15:00,50.31,50.34,50.21,50.25,88917.0,39.8484,39.8722,39.7692,39.8009,88917.0
2018-12-20 15:20:00,50.24,50.46,50.22,50.41,122582.0,39.793,39.9672,39.7771,39.9276,122582.0
2018-12-20 15:25:00,50.41,50.44,50.21,50.21,108807.0,39.9276,39.9514,39.7692,39.7692,108807.0
2018-12-20 15:30:00,50.22,50.36,50.21,50.29,154662.0,39.7771,39.888,39.7692,39.8326,154662.0
2018-12-20 15:35:00,50.29,50.43,50.28,50.37,137979.0,39.8326,39.9435,39.8246,39.8959,137979.0
2018-12-20 15:40:00,50.37,50.42,50.12,50.13,186193.0,39.8959,39.9355,39.6979,39.7058,186193.0
2018-12-20 15:45:00,50.12,50.17,50.01,50.07,214278.0,39.6979,39.7375,39.6108,39.6583,214278.0
2018-12-20 15:50:00,50.06,50.09,49.88,49.93,219073.0,39.6504,39.6742,39.5078,39.5474,219073.0
2018-12-20 15:55:00,49.92,50.09,49.89,50.08,440883.0,39.5395,39.6742,39.5157,39.6662,440883.0
2018-12-21 09:30:00,50.22,50.9,50.17,50.76,2010373.0,39.7771,40.3157,39.7375,40.2048,2010373.0
2018-12-21 09:35:00,50.75,50.79,50.43,50.58,144846.0,40.1969,40.2286,39.9435,40.0623,144846.0
2018-12-21 09:40:00,50.59,50.66,50.49,50.6,86527.0,40.0702,40.1256,39.991,40.0781,86527.0
2018-12-21 09:45:00,50.61,50.78,50.59,50.71,112398.0,40.086,40.2207,40.0702,40.1652,112398.0
2018-12-21 09:50:00,50.7,50.73,50.54,50.56,77702.0,40.1573,40.1811,40.0306,40.0464,77702.0
2018-12-21 09:55:00,50.56,50.65,50.54,50.65,41255.0,40.0464,40.1177,40.0306,40.1177,41255.0
2018-12-21 10:00:00,50.64,50.75,50.56,50.57,64273.0,40.1098,40.1969,40.0464,40.0543,64273.0
2018-12-21 10:05:00,50.55,50.68,50.53,50.68,67552.0,40.0385,40.1415,40.0227,40.1415,67552.0
2018-12-21 10:10:00,50.69,51.13,50.68,51.13,125102.0,40.1494,40.4979,40.1415,40.4979,125102.0
2018-12-21 10:15:00,51.13,51.38,51.12,51.21,115763.0,40.4979,40.6959,40.49,40.5613,115763.0
2018-12-21 10:20:00,51.21,51.28,51.02,51.18,63146.0,40.5613,40.6167,40.4108,40.5375,63146.0
2018-12-21 10:25:00,51.18,51.18,51.06,51.1,39136.0,40.5375,40.5375,40.4424,40.4741,39136.0
2018-12-21 10:30:00,51.08,51.11,51.01,51.08,59255.0,40.4583,40.482,40.4028,40.4583,59255.0
2018-12-21 10:35:00,51.08,51.11,50.93,50.95,53777.0,40.4583,40.482,40.3395,40.3553,53777.0
2018-12-21 10:40:00,50.95,50.96,50.75,50.77,58198.0,40.3553,40.3632,40.1969,40.2127,58198.0
2018-12-21 10:45:00,50.77,50.86,50.73,50.8,41051.0,40.2127,40.284,40.1811,40.2365,41051.0
2018-12-21 10:50:00,50.81,50.89,50.7,50.79,49142.0,40.2444,40.3078,40.1573,40.2286,49142.0
2018-12-21 10:55:00,50.79,50.86,50.66,50.83,89807.0,40.2286,40.284,40.1256,40.2603,89807.0
2018-12-21 11:00:00,50.83,50.84,50.59,50.59,55526.0,40.2603,40.2682,40.0702,40.0702,55526.0
2018-12-21 11:05:00,50.59,50.66,50.25,50.27,103089.0,40.0702,40.1256,39.8009,39.8167,103089.0
2018-12-21 11:10:00,50.26,50.41,50.26,50.31,63737.0,39.8088,39.9276,39.8088,39.8484,63737.0
2018-12-21 11:15:00,50.32,50.45,50.3,50.4,41888.0,39.8563,39.9593,39.8405,39.9197,41888.0
2018-12-21 11:20:00,50.39,50.45,50.35,50.4,55172.0,39.9118,39.9593,39.8801,39.9197,55172.0
2018-12-21 11:25:00,50.39,50.64,50.37,50.63,44156.0,39.9118,40.1098,39.8959,40.1019,44156.0
2018-12-21 11:30:00,50.64,50.69,50.54,50.55,47744.0,40.1098,40.1494,40.0306,40.0385,47744.0
2018-12-21 11:35:00,50.54,50.58,50.43,50.44,45263.0,40.0306,40.0623,39.9435,39.9514,45263.0
2018-12-21 11:40:00,50.45,50.49,50.38,50.45,38519.0,39.9593,39.991,39.9038,39.9593,38519.0
2018-12-21 11:45:00,50.46,50.56,50.35,50.45,143494.0,39.9672,40.0464,39.8801,39.9593,143494.0
2018-12-21 11:50:00,50.46,50.47,50.29,50.45,187799.0,39.9672,39.9751,39.8326,39.9593,187799.0
2018-12-21 11:55:00,50.46,50.5,50.29,50.31,44563.0,39.9672,39.9989,39.8326,39.8484,44563.0
2018-12-21 12:00:00,50.33,50.42,50.29,50.37,48096.0,39.8642,39.9355,39.8326,39.8959,48096.0
2018-12-21 12:05:00,50.36,50.42,50.16,50.21,65088.0,39.888,39.9355,39.7296,39.7692,65088.0
2018-12-21 12:10:00,50.2,50.29,50.14,50.17,58205.0,39.7613,39.8326,39.7138,39.7375,58205.0
2018-12-21 12:15:00,50.16,50.22,50.01,50.05,64610.0,39.7296,39.7771,39.6108,39.6425,64610.0
2018-12-21 12:20:00,50.05,50.16,49.99,50.13,49729.0,39.6425,39.7296,39.5949,39.7058,49729.0
2018-12-21 12:25:00,50.14,50.26,50.06,50.09,82772.0,39.7138,39.8088,39.6504,39.6742,82772.0
2018-12-21 12:30:00,50.09,50.13,49.88,50.12,94139.0,39.6742,39.7058,39.5078,39.6979,94139.0
2018-12-21 12:35:00,50.12,50.26,50.09,50.25,49457.0,39.6979,39.8088,39.6742,39.8009,49457.0
2018-12-21 12:40:00,50.25,50.28,50.16,50.27,56105.0,39.8009,39.8246,39.7296,39.8167,56105.0
2018-12-21 12:45:00,50.27,50.45,50.26,50.32,59748.0,39.8167,39.9593,39.8088,39.8563,59748.0
2018-12-21 12:50:00,50.34,50.35,50.11,50.11,69988.0,39.8722,39.8801,39.69,39.69,69988.0
2018-12-21 12:55:00,50.1,50.2,50.02,50.14,41430.0,39.6821,39.7613,39.6187,39.7138,41430.0
2018-12-21 13:00:00,50.15,50.25,50.11,50.23,48707.0,39.7217,39.8009,39.69,39.785,48707.0
2018-12-21 13:05:00,50.23,50.23,50.06,50.21,40152.0,39.785,39.785,39.6504,39.7692,40152.0
2018-12-21 13:10:00,50.2,50.26,50.08,50.2,37157.0,39.7613,39.8088,39.6662,39.7613,37157.0
2018-12-21 13:15:00,50.2,50.26,50.07,50.1,44118.0,39.7613,39.8088,39.6583,39.6821,44118.0
2018-12-21 13:20:00,50.11,50.31,50.06,50.25,55225.0,39.69,39.8484,39.6504,39.8009,55225.0
2018-12-21 13:25:00,50.24,50.34,50.13,50.2,65975.0,39.793,39.8722,39.7058,39.7613,65975.0
2018-12-21 13:30:00,50.2,50.39,50.19,50.39,52434.0,39.7613,39.9118,39.7534,39.9118,52434.0
2018-12-21 13:35:00,50.38,50.42,50.34,50.4,39497.0,39.9038,39.9355,39.8722,39.9197,39497.0
2018-12-21 13:40:00,50.41,50.53,50.35,50.52,56252.0,39.9276,40.0227,39.8801,40.0147,56252.0
2018-12-21 13:45:00,50.52,50.54,50.4,50.4,63978.0,40.0147,40.0306,39.9197,39.9197,63978.0
2018-12-21 13:50:00,50.4,50.45,50.21,50.24,42663.0,39.9197,39.9593,39.7692,39.793,42663.0
2018-12-21 13:55:00,50.25,50.29,50.2,50.27,41490.0,39.8009,39.8326,39.7613,39.8167,41490.0
2018-12-21 14:00:00,50.27,50.32,50.19,50.22,63846.0,39.8167,39.8563,39.7534,39.7771,63846.0
2018-12-21 14:05:00,50.22,50.25,50.16,50.18,98249.0,39.7771,39.8009,39.7296,39.7454,98249.0
2018-12-21 14:10:00,50.17,50.22,50.02,50.08,70682.0,39.7375,39.7771,39.6187,39.6662,70682.0
2018-12-21 14:15:00,50.08,50.19,50.02,50.15,54547.0,39.6662,39.7534,39.6187,39.7217,54547.0
2018-12-21 14:20:00,50.16,50.27,50.15,50.17,48906.0,39.7296,39.8167,39.7217,39.7375,48906.0
2018-12-21 14:25:00,50.17,50.25,50.14,50.21,66282.0,39.7375,39.8009,39.7138,39.7692,66282.0
2018-12-21 14:30:00,50.21,50.22,50.1,50.11,98630.0,39.7692,39.7771,39.6821,39.69,98630.0
2018-12-21 14:35:00,50.11,50.28,50.11,50.2,69732.0,39.69,39.8246,39.69,39.7613,69732.0
2018-12-21 14:40:00,50.19,50.21,50.01,50.03,50232.0,39.7534,39.7692,39.6108,39.6266,50232.0
2018-12-21 14:45:00,50.04,50.09,50.0,50.09,46036.0,39.6345,39.6742,39.6029,39.6742,46036.0
2018-12-21 14:50:00,50.09,50.25,50.04,50.08,52995.0,39.6742,39.8009,39.6345,39.6662,52995.0
2018-12-21 14:55:00,50.08,50.16,49.99,50.12,70465.0,39.6662,39.7296,39.5949,39.6979,70465.0
2018-12-21 15:00:00,50.12,50.19,50.1,50.17,68198.0,39.6979,39.7534,39.6821,39.7375,68198.0
2018-12-21 15:05:00,50.16,50.19,50.08,50.14,48192.0,39.7296,39.7534,39.6662,39.7138,48192.0
2018-12-21 15:10:00,50.13,50.14,49.98,50.02,67323.0,39.7058,39.7138,39.587,39.6187,67323.0
2018-12-21 15:15:00,50.03,50.04,49.82,49.85,111388.0,39.6266,39.6345,39.4603,39.4841,111388.0
2018-12-21 15:20:00,49.86,49.92,49.78,49.84,163920.0,39.492,39.5395,39.4286,39.4761,163920.0
2018-12-21 15:25:00,49.83,49.84,49.73,49.73,142846.0,39.4682,39.4761,39.389,39.389,142846.0
2018-12-21 15:30:00,49.73,49.85,49.73,49.81,137013.0,39.389,39.4841,39.389,39.4524,137013.0
2018-12-21 15:35:00,49.82,49.82,49.63,49.65,115214.0,39.4603,39.4603,39.3098,39.3256,115214.0
2018-12-21 15:40:00,49.65,49.9,49.64,49.88,271978.0,39.3256,39.5237,39.3177,39.5078,271978.0
2018-12-21 15:45:00,49.89,50.05,49.87,49.94,262650.0,39.5157,39.6425,39.4999,39.5553,262650.0
2018-12-21 15:50:00,49.93,49.97,49.77,49.88,228842.0,39.5474,39.5791,39.4207,39.5078,228842.0
2018-12-21 15:55:00,49.87,49.89,49.79,49.81,397671.0,39.4999,39.5157,39.4365,39.4524,397671.0
2018-12-24 09:30:00,49.46,49.69,49.27,49.53,160746.0,39.1752,39.3573,39.0247,39.2306,160746.0
2018-12-24 09:35:00,49.54,49.54,49.19,49.34,94851.0,39.2385,39.2385,38.9613,39.0801,94851.0
2018-12-24 09:40:00,49.33,49.43,49.26,49.28,82862.0,39.0722,39.1514,39.0167,39.0326,82862.0
2018-12-24 09:45:00,49.27,49.37,49.19,49.22,94874.0,39.0247,39.1039,38.9613,38.9851,94874.0
2018-12-24 09:50:00,49.22,49.25,49.04,49.1,57697.0,38.9851,39.0088,38.8425,38.89,57697.0
2018-12-24 09:55:00,49.08,49.18,49.05,49.16,51576.0,38.8742,38.9534,38.8504,38.9375,51576.0
2018-12-24 10:00:00,49.16,49.22,49.08,49.09,61892.0,38.9375,38.9851,38.8742,38.8821,61892.0
2018-12-24 10:05:00,49.09,49.11,48.92,48.94,171238.0,38.8821,38.8979,38.7474,38.7633,171238.0
2018-12-24 10:10:00,48.93,49.22,48.88,49.2,71790.0,38.7554,38.9851,38.7158,38.9692,71790.0
2018-12-24 10:15:00,49.19,49.23,49.05,49.14,63554.0,38.9613,38.993,38.8504,38.9217,63554.0
2018-12-24 10:20:00,49.15,49.32,49.09,49.26,104150.0,38.9296,39.0643,38.8821,39.0167,104150.0
2018-12-24 10:25:00,49.28,49.33,49.22,49.27,68910.0,39.0326,39.0722,38.9851,39.0247,68910.0
2018-12-24 10:30:00,49.28,49.41,49.28,49.29,79466.0,39.0326,39.1356,39.0326,39.0405,79466.0
2018-12-24 10:35:00,49.28,49.42,49.23,49.4,88750.0,39.0326,39.1435,38.993,39.1276,88750.0
2018-12-24 10:40:00,49.41,49.6,49.4,49.5,111706.0,39.1356,39.286,39.1276,39.2068,111706.0
2018-12-24 10:45:00,49.5,49.53,49.37,49.46,75403.0,39.2068,39.2306,39.1039,39.1752,75403.0
2018-12-24 10:50:00,49.46,49.46,49.3,49.32,34330.0,39.1752,39.1752,39.0484,39.0643,34330.0
2018-12-24 10:55:00,49.32,49.34,49.15,49.25,80431.0,39.0643,39.0801,38.9296,39.0088,80431.0
2018-12-24 11:00:00,49.25,49.29,48.98,48.98,90797.0,39.0088,39.0405,38.795,38.795,90797.0
2018-12-24 11:05:00,48.99,49.08,48.95,49.05,120404.0,38.8029,38.8742,38.7712,38.8504,120404.0
2018-12-24 11:10:00,49.05,49.19,49.02,49.14,139359.0,38.8504,38.9613,38.8266,38.9217,139359.0
2018-12-24 11:15:00,49.14,49.17,49.05,49.16,109106.0,38.9217,38.9455,38.8504,38.9375,109106.0
2018-12-24 11:20:00,49.16,49.25,49.1,49.16,111725.0,38.9375,39.0088,38.89,38.9375,111725.0
2018-12-24 11:25:00,49.16,49.23,49.11,49.17,183034.0,38.9375,38.993,38.8979,38.9455,183034.0
2018-12-24 11:30:00,49.16,49.3,49.12,49.25,89640.0,38.9375,39.0484,38.9059,39.0088,89640.0
2018-12-24 11:35:00,49.24,49.25,49.1,49.23,140393.0,39.0009,39.0088,38.89,38.993,140393.0
2018-12-24 11:40:00,49.23,49.3,49.18,49.22,77411.0,38.993,39.0484,38.9534,38.9851,77411.0
2018-12-24 11:45:00,49.22,49.22,49.04,49.13,77357.0,38.9851,38.9851,38.8425,38.9138,77357.0
2018-12-24 11:50:00,49.13,49.27,49.1,49.24,133717.0,38.9138,39.0247,38.89,39.0009,133717.0
2018-12-24 11:55:00,49.24,49.3,49.15,49.23,85578.0,39.0009,39.0484,38.9296,38.993,85578.0
2018-12-24 12:00:00,49.24,49.37,49.24,49.34,104902.0,39.0009,39.1039,39.0009,39.0801,104902.0
2018-12-24 12:05:00,49.34,49.34,49.22,49.24,70820.0,39.0801,39.0801,38.9851,39.0009,70820.0
2018-12-24 12:10:00,49.24,49.29,49.14,49.25,95202.0,39.0009,39.0405,38.9217,39.0088,95202.0
2018-12-24 12:15:00,49.24,49.33,49.16,49.18,78678.0,39.0009,39.0722,38.9375,38.9534,78678.0
2018-12-24 12:20:00,49.17,49.18,48.99,49.04,97884.0,38.9455,38.9534,38.8029,38.8425,97884.0
2018-12-24 12:25:00,49.03,49.21,48.95,49.03,107063.0,38.8346,38.9771,38.7712,38.8346,107063.0
2018-12-24 12:30:00,49.02,49.17,48.9,48.96,85901.0,38.8266,38.9455,38.7316,38.7791,85901.0
2018-12-24 12:35:00,48.96,49.01,48.86,48.91,91701.0,38.7791,38.8187,38.6999,38.7395,91701.0
2018-12-24 12:40:00,48.91,48.95,48.8,48.8,169501.0,38.7395,38.7712,38.6524,38.6524,169501.0
2018-12-24 12:45:00,48.79,48.9,48.75,48.84,159439.0,38.6445,38.7316,38.6128,38.6841,159439.0
2018-12-24 12:50:00,48.84,48.9,48.81,48.9,193136.0,38.6841,38.7316,38.6603,38.7316,193136.0
2018-12-24 12:55:00,48.89,48.94,48.78,48.81,460965.0,38.7237,38.7633,38.6366,38.6603,460965.0
2018-12-26 09:30:00,48.81,48.89,48.75,48.75,117324.0,38.6603,38.7237,38.6128,38.6128,117324.0
2018-12-26 09:35:00,48.79,48.79,48.6,48.68,71981.0,38.6445,38.6445,38.494,38.5573,71981.0
2018-12-26 09:40:00,48.68,48.7,48.55,48.6,99820.0,38.5573,38.5732,38.4544,38.494,99820.0
2018-12-26 09:45:00,48.6,48.83,48.57,48.82,50653.0,38.494,38.6762,38.4702,38.6682,50653.0
2018-12-26 09:50:00,48.83,48.83,48.68,48.69,32370.0,38.6762,38.6762,38.5573,38.5653,32370.0
2018-12-26 09:55:00,48.69,48.74,48.46,48.48,91386.0,38.5653,38.6049,38.3831,38.3989,91386.0
2018-12-26 10:00:00,48.47,48.5,48.29,48.33,47506.0,38.391,38.4148,38.2484,38.2801,47506.0
2018-12-26 10:05:00,48.34,48.34,48.16,48.26,67641.0,38.2881,38.2881,38.1455,38.2247,67641.0
2018-12-26 10:10:00,48.26,48.29,48.11,48.17,98207.0,38.2247,38.2484,38.1059,38.1534,98207.0
2018-12-26 10:15:00,48.19,48.27,48.11,48.18,66544.0,38.1692,38.2326,38.1059,38.1613,66544.0
2018-12-26 10:20:00,48.18,48.36,48.17,48.29,93848.0,38.1613,38.3039,38.1534,38.2484,93848.0
2018-12-26 10:25:00,48.3,48.35,48.22,48.24,71745.0,38.2564,38.296,38.193,38.2088,71745.0
2018-12-26 10:30:00,48.23,48.26,48.11,48.11,59516.0,38.2009,38.2247,38.1059,38.1059,59516.0
2018-12-26 10:35:00,48.1,48.19,48.04,48.08,59613.0,38.098,38.1692,38.0504,38.0821,59613.0
2018-12-26 10:40:00,48.09,48.11,47.97,47.97,109652.0,38.09,38.1059,37.995,37.995,109652.0
2018-12-26 10:45:00,47.97,48.13,47.97,48.12,65164.0,37.995,38.1217,37.995,38.1138,65164.0
2018-12-26 10:50:00,48.12,48.23,47.89,47.92,74872.0,38.1138,38.2009,37.9316,37.9554,74872.0
2018-12-26 10:55:00,47.93,48.06,47.93,48.05,65456.0,37.9633,38.0663,37.9633,38.0584,65456.0
2018-12-26 11:00:00,48.05,48.31,48.05,48.31,43496.0,38.0584,38.2643,38.0584,38.2643,43496.0
2018-12-26 11:05:00,48.3,48.31,48.04,48.13,208925.0,38.2564,38.2643,38.0504,38.1217,208925.0
2018-12-26 11:10:00,48.14,48.29,48.14,48.29,30138.0,38.1296,38.2484,38.1296,38.2484,30138.0
2018-12-26 11:15:00,48.28,48.44,48.27,48.34,87053.0,38.2405,38.3673,38.2326,38.2881,87053.0
2018-12-26 11:20:00,48.35,48.38,48.28,48.36,77141.0,38.296,38.3197,38.2405,38.3039,77141.0
2018-12-26 11:25:00,48.37,48.53,48.34,48.49,51015.0,38.3118,38.4385,38.2881,38.4069,51015.0
2018-12-26 11:30:00,48.51,48.53,48.42,48.45,29674.0,38.4227,38.4385,38.3514,38.3752,29674.0
2018-12-26 11:35:00,48.48,48.63,48.45,48.63,41014.0,38.3989,38.5177,38.3752,38.5177,41014.0
2018-12-26 11:40:00,48.63,48.76,48.59,48.76,59676.0,38.5177,38.6207,38.4861,38.6207,59676.0
2018-12-26 11:45:00,48.73,48.77,48.71,48.76,35346.0,38.597,38.6286,38.5811,38.6207,35346.0
2018-12-26 11:50:00,48.76,48.8,48.65,48.78,58442.0,38.6207,38.6524,38.5336,38.6366,58442.0
2018-12-26 11:55:00,48.78,48.93,48.77,48.93,49218.0,38.6366,38.7554,38.6286,38.7554,49218.0
2018-12-26 12:00:00,48.93,48.96,48.83,48.92,78123.0,38.7554,38.7791,38.6762,38.7474,78123.0
2018-12-26 12:05:00,48.93,49.09,48.93,49.07,39632.0,38.7554,38.8821,38.7554,38.8663,39632.0
2018-12-26 12:10:00,49.07,49.2,49.04,49.17,52915.0,38.8663,38.9692,38.8425,38.9455,52915.0
2018-12-26 12:15:00,49.17,49.18,48.93,49.0,53117.0,38.9455,38.9534,38.7554,38.8108,53117.0
2018-12-26 12:20:00,49.0,49.11,48.9,48.97,49451.0,38.8108,38.8979,38.7316,38.787,49451.0
2018-12-26 12:25:00,48.98,49.0,48.79,48.8,71154.0,38.795,38.8108,38.6445,38.6524,71154.0
2018-12-26 12:30:00,48.81,48.87,48.77,48.78,45684.0,38.6603,38.7078,38.6286,38.6366,45684.0
2018-12-26 12:35:00,48.8,48.98,48.77,48.91,53023.0,38.6524,38.795,38.6286,38.7395,53023.0
2018-12-26 12:40:00,48.93,49.07,48.91,49.07,39358.0,38.7554,38.8663,38.7395,38.8663,39358.0
2018-12-26 12:45:00,49.07,49.12,48.96,49.0,44895.0,38.8663,38.9059,38.7791,38.8108,44895.0
2018-12-26 12:50:00,49.01,49.07,48.97,49.02,34354.0,38.8187,38.8663,38.787,38.8266,34354.0
2018-12-26 12:55:00,49.01,49.1,48.99,49.02,28641.0,38.8187,38.89,38.8029,38.8266,28641.0
2018-12-26 13:00:00,49.03,49.06,48.9,48.92,49142.0,38.8346,38.8583,38.7316,38.7474,49142.0
2018-12-26 13:05:00,48.93,48.98,48.89,48.97,36432.0,38.7554,38.795,38.7237,38.787,36432.0
2018-12-26 13:10:00,48.98,49.01,48.74,48.75,76203.0,38.795,38.8187,38.6049,38.6128,76203.0
2018-12-26 13:15:00,48.74,48.74,48.58,48.59,43086.0,38.6049,38.6049,38.4781,38.4861,43086.0
2018-12-26 13:20:00,48.59,48.79,48.57,48.74,36402.0,38.4861,38.6445,38.4702,38.6049,36402.0
2018-12-26 13:25:00,48.73,48.75,48.63,48.72,205280.0,38.597,38.6128,38.5177,38.589,205280.0
2018-12-26 13:30:00,48.73,48.93,48.73,48.88,143379.0,38.597,38.7554,38.597,38.7158,143379.0
2018-12-26 13:35:00,48.87,48.92,48.78,48.91,129394.0,38.7078,38.7474,38.6366,38.7395,129394.0
2018-12-26 13:40:00,48.91,49.1,48.91,49.04,168310.0,38.7395,38.89,38.7395,38.8425,168310.0
2018-12-26 13:45:00,49.04,49.2,49.04,49.12,89100.0,38.8425,38.9692,38.8425,38.9059,89100.0
2018-12-26 13:50:00,49.11,49.27,49.09,49.24,52952.0,38.8979,39.0247,38.8821,39.0009,52952.0
2018-12-26 13:55:00,49.25,49.32,49.2,49.3,44334.0,39.0088,39.0643,38.9692,39.0484,44334.0
2018-12-26 14:00:00,49.3,49.32,49.15,49.15,35036.0,39.0484,39.0643,38.9296,38.9296,35036.0
2018-12-26 14:05:00,49.16,49.17,49.02,49.04,76201.0,38.9375,38.9455,38.8266,38.8425,76201.0
2018-12-26 14:10:00,49.03,49.15,49.02,49.05,54400.0,38.8346,38.9296,38.8266,38.8504,54400.0
2018-12-26 14:15:00,49.05,49.09,48.86,48.87,91328.0,38.8504,38.8821,38.6999,38.7078,91328.0
2018-12-26 14:20:00,48.87,48.92,48.79,48.91,43952.0,38.7078,38.7474,38.6445,38.7395,43952.0
2018-12-26 14:25:00,48.92,48.92,48.81,48.86,51424.0,38.7474,38.7474,38.6603,38.6999,51424.0
2018-12-26 14:30:00,48.86,49.02,48.86,48.98,46386.0,38.6999,38.8266,38.6999,38.795,46386.0
2018-12-26 14:35:00,48.99,49.01,48.95,48.98,36808.0,38.8029,38.8187,38.7712,38.795,36808.0
2018-12-26 14:40:00,48.98,49.02,48.87,48.95,46018.0,38.795,38.8266,38.7078,38.7712,46018.0
2018-12-26 14:45:00,48.96,48.97,48.9,48.91,39868.0,38.7791,38.787,38.7316,38.7395,39868.0
2018-12-26 14:50:00,48.91,49.06,48.9,49.02,43594.0,38.7395,38.8583,38.7316,38.8266,43594.0
2018-12-26 14:55:00,49.0,49.16,48.94,49.15,48479.0,38.8108,38.9375,38.7633,38.9296,48479.0
2018-12-26 15:00:00,49.14,49.16,49.08,49.15,47876.0,38.9217,38.9375,38.8742,38.9296,47876.0
2018-12-26 15:05:00,49.15,49.25,49.15,49.19,44500.0,38.9296,39.0088,38.9296,38.9613,44500.0
2018-12-26 15:10:00,49.18,49.23,49.15,49.21,57882.0,38.9534,38.993,38.9296,38.9771,57882.0
2018-12-26 15:15:00,49.22,49.29,49.2,49.22,49201.0,38.9851,39.0405,38.9692,38.9851,49201.0
2018-12-26 15:20:00,49.22,49.27,49.2,49.26,103293.0,38.9851,39.0247,38.9692,39.0167,103293.0
2018-12-26 15:25:00,49.27,49.38,49.25,49.34,67509.0,39.0247,39.1118,39.0088,39.0801,67509.0
2018-12-26 15:30:00,49.35,49.49,49.32,49.46,84799.0,39.088,39.1989,39.0643,39.1752,84799.0
2018-12-26 15:35:00,49.47,49.66,49.43,49.65,139801.0,39.1831,39.3336,39.1514,39.3256,139801.0
2018-12-26 15:40:00,49.65,49.86,49.62,49.86,123274.0,39.3256,39.492,39.3019,39.492,123274.0
2018-12-26 15:45:00,49.86,49.96,49.76,49.76,197645.0,39.492,39.5712,39.4128,39.4128,197645.0
2018-12-26 15:50:00,49.75,49.97,49.75,49.97,184322.0,39.4049,39.5791,39.4049,39.5791,184322.0
2018-12-26 15:55:00,49.98,50.1,49.94,50.05,507832.0,39.587,39.6821,39.5553,39.6425,507832.0
2018-12-27 09:30:00,49.64,49.81,49.2,49.29,136925.0,39.3177,39.4524,38.9692,39.0405,136925.0
2018-12-27 09:35:00,49.31,49.31,49.03,49.08,95746.0,39.0563,39.0563,38.8346,38.8742,95746.0
2018-12-27 09:40:00,49.06,49.09,48.82,48.83,52375.0,38.8583,38.8821,38.6682,38.6762,52375.0
2018-12-27 09:45:00,48.83,48.88,48.71,48.81,56495.0,38.6762,38.7158,38.5811,38.6603,56495.0
2018-12-27 09:50:00,48.79,48.92,48.75,48.87,143760.0,38.6445,38.7474,38.6128,38.7078,143760.0
2018-12-27 09:55:00,48.87,48.92,48.79,48.88,111963.0,38.7078,38.7474,38.6445,38.7158,111963.0
2018-12-27 10:00:00,48.88,49.06,48.77,49.02,64515.0,38.7158,38.8583,38.6286,38.8266,64515.0
2018-12-27 10:05:00,49.02,49.08,48.86,48.88,62416.0,38.8266,38.8742,38.6999,38.7158,62416.0
2018-12-27 10:10:00,48.87,48.92,48.82,48.9,39980.0,38.7078,38.7474,38.6682,38.7316,39980.0
2018-12-27 10:15:00,48.89,49.01,48.86,48.86,77827.0,38.7237,38.8187,38.6999,38.6999,77827.0
2018-12-27 10:20:00,48.87,49.0,48.86,48.9,39727.0,38.7078,38.8108,38.6999,38.7316,39727.0
2018-12-27 10:25:00,48.9,48.99,48.88,48.95,49184.0,38.7316,38.8029,38.7158,38.7712,49184.0
2018-12-27 10:30:00,48.96,48.99,48.85,48.99,54568.0,38.7791,38.8029,38.692,38.8029,54568.0
2018-12-27 10:35:00,48.98,49.02,48.89,48.91,39303.0,38.795,38.8266,38.7237,38.7395,39303.0
2018-12-27 10:40:00,48.91,49.09,48.85,49.08,64630.0,38.7395,38.8821,38.692,38.8742,64630.0
2018-12-27 10:45:00,49.08,49.16,49.04,49.06,47569.0,38.8742,38.9375,38.8425,38.8583,47569.0
2018-12-27 10:50:00,49.04,49.06,48.96,48.99,85190.0,38.8425,38.8583,38.7791,38.8029,85190.0
2018-12-27 10:55:00,49.0,49.11,48.99,49.06,90695.0,38.8108,38.8979,38.8029,38.8583,90695.0
2018-12-27 11:00:00,49.06,49.1,48.94,49.03,73904.0,38.8583,38.89,38.7633,38.8346,73904.0
2018-12-27 11:05:00,49.03,49.09,48.97,49.03,51107.0,38.8346,38.8821,38.787,38.8346,51107.0
2018-12-27 11:10:00,49.02,49.13,49.0,49.05,41881.0,38.8266,38.9138,38.8108,38.8504,41881.0
2018-12-27 11:15:00,49.05,49.13,48.98,49.11,45968.0,38.8504,38.9138,38.795,38.8979,45968.0
2018-12-27 11:20:00,49.1,49.16,49.01,49.15,38780.0,38.89,38.9375,38.8187,38.9296,38780.0
2018-12-27 11:25:00,49.15,49.28,49.12,49.28,68273.0,38.9296,39.0326,38.9059,39.0326,68273.0
2018-12-27 11:30:00,49.28,49.46,49.27,49.31,86685.0,39.0326,39.1752,39.0247,39.0563,86685.0
2018-12-27 11:35:00,49.31,49.45,49.25,49.34,73815.0,39.0563,39.1672,39.0088,39.0801,73815.0
2018-12-27 11:40:00,49.33,49.35,49.22,49.26,57956.0,39.0722,39.088,38.9851,39.0167,57956.0
2018-12-27 11:45:00,49.25,49.31,49.18,49.22,32203.0,39.0088,39.0563,38.9534,38.9851,32203.0
2018-12-27 11:50:00,49.22,49.35,49.21,49.32,33362.0,38.9851,39.088,38.9771,39.0643,33362.0
2018-12-27 11:55:00,49.31,49.42,49.29,49.4,21842.0,39.0563,39.1435,39.0405,39.1276,21842.0
2018-12-27 12:00:00,49.38,49.4,49.2,49.2,32268.0,39.1118,39.1276,38.9692,38.9692,32268.0
2018-12-27 12:05:00,49.2,49.29,49.19,49.2,43660.0,38.9692,39.0405,38.9613,38.9692,43660.0
2018-12-27 12:10:00,49.21,49.23,49.14,49.18,32818.0,38.9771,38.993,38.9217,38.9534,32818.0
2018-12-27 12:15:00,49.17,49.27,49.17,49.24,35025.0,38.9455,39.0247,38.9455,39.0009,35025.0
2018-12-27 12:20:00,49.24,49.31,49.21,49.31,25712.0,39.0009,39.0563,38.9771,39.0563,25712.0
2018-12-27 12:25:00,49.3,49.32,48.97,49.05,68872.0,39.0484,39.0643,38.787,38.8504,68872.0
2018-12-27 12:30:00,49.05,49.07,48.94,49.02,60214.0,38.8504,38.8663,38.7633,38.8266,60214.0
2018-12-27 12:35:00,49.02,49.1,48.98,49.05,29956.0,38.8266,38.89,38.795,38.8504,29956.0
2018-12-27 12:40:00,49.04,49.07,48.98,49.03,36432.0,38.8425,38.8663,38.795,38.8346,36432.0
2018-12-27 12:45:00,49.02,49.1,48.99,49.04,43297.0,38.8266,38.89,38.8029,38.8425,43297.0
2018-12-27 12:50:00,49.03,49.14,49.0,49.14,36689.0,38.8346,38.9217,38.8108,38.9217,36689.0
2018-12-27 12:55:00,49.14,49.15,49.07,49.11,30782.0,38.9217,38.9296,38.8663,38.8979,30782.0
2018-12-27 13:00:00,49.12,49.12,48.99,49.05,89797.0,38.9059,38.9059,38.8029,38.8504,89797.0
2018-12-27 13:05:00,49.04,49.16,49.04,49.1,33376.0,38.8425,38.9375,38.8425,38.89,33376.0
2018-12-27 13:10:00,49.1,49.14,49.06,49.13,24825.0,38.89,38.9217,38.8583,38.9138,24825.0
2018-12-27 13:15:00,49.13,49.14,49.0,49.01,45364.0,38.9138,38.9217,38.8108,38.8187,45364.0
2018-12-27 13:20:00,49.01,49.02,48.96,49.01,30133.0,38.8187,38.8266,38.7791,38.8187,30133.0
2018-12-27 13:25:00,49.01,49.07,48.96,48.97,33706.0,38.8187,38.8663,38.7791,38.787,33706.0
2018-12-27 13:30:00,48.96,49.07,48.96,49.05,21228.0,38.7791,38.8663,38.7791,38.8504,21228.0
2018-12-27 13:35:00,49.04,49.1,49.01,49.05,87906.0,38.8425,38.89,38.8187,38.8504,87906.0
2018-12-27 13:40:00,49.05,49.08,49.0,49.07,68207.0,38.8504,38.8742,38.8108,38.8663,68207.0
2018-12-27 13:45:00,49.07,49.11,48.99,49.06,318571.0,38.8663,38.8979,38.8029,38.8583,318571.0
2018-12-27 13:50:00,49.05,49.1,48.96,48.96,226495.0,38.8504,38.89,38.7791,38.7791,226495.0
2018-12-27 13:55:00,48.97,49.08,48.93,49.05,62492.0,38.787,38.8742,38.7554,38.8504,62492.0
2018-12-27 14:00:00,49.05,49.12,49.01,49.09,89397.0,38.8504,38.9059,38.8187,38.8821,89397.0
2018-12-27 14:05:00,49.09,49.13,48.89,48.9,97385.0,38.8821,38.9138,38.7237,38.7316,97385.0
2018-12-27 14:10:00,48.89,48.9,48.82,48.85,81352.0,38.7237,38.7316,38.6682,38.692,81352.0
2018-12-27 14:15:00,48.85,48.91,48.8,48.87,85683.0,38.692,38.7395,38.6524,38.7078,85683.0
2018-12-27 14:20:00,48.87,48.92,48.84,48.86,63731.0,38.7078,38.7474,38.6841,38.6999,63731.0
2018-12-27 14:25:00,48.87,48.91,48.8,48.87,71641.0,38.7078,38.7395,38.6524,38.7078,71641.0
2018-12-27 14:30:00,48.87,48.89,48.75,48.79,50039.0,38.7078,38.7237,38.6128,38.6445,50039.0
2018-12-27 14:35:00,48.78,48.87,48.75,48.86,71471.0,38.6366,38.7078,38.6128,38.6999,71471.0
2018-12-27 14:40:00,48.86,49.14,48.85,49.11,79713.0,38.6999,38.9217,38.692,38.8979,79713.0
2018-12-27 14:45:00,49.11,49.14,48.97,49.06,45059.0,38.8979,38.9217,38.787,38.8583,45059.0
2018-12-27 14:50:00,49.06,49.28,49.05,49.21,51301.0,38.8583,39.0326,38.8504,38.9771,51301.0
2018-12-27 14:55:00,49.21,49.3,49.16,49.29,34123.0,38.9771,39.0484,38.9375,39.0405,34123.0
2018-12-27 15:00:00,49.3,49.31,49.1,49.19,64503.0,39.0484,39.0563,38.89,38.9613,64503.0
2018-12-27 15:05:00,49.19,49.27,49.11,49.21,70253.0,38.9613,39.0247,38.8979,38.9771,70253.0
2018-12-27 15:10:00,49.21,49.41,49.16,49.41,95752.0,38.9771,39.1356,38.9375,39.1356,95752.0
2018-12-27 15:15:00,49.41,49.42,49.27,49.32,47988.0,39.1356,39.1435,39.0247,39.0643,47988.0
2018-12-27 15:20:00,49.32,49.55,49.32,49.54,82615.0,39.0643,39.2464,39.0643,39.2385,82615.0
2018-12-27 15:25:00,49.53,49.71,49.48,49.69,99538.0,39.2306,39.3732,39.191,39.3573,99538.0
2018-12-27 15:30:00,49.69,49.73,49.58,49.68,115850.0,39.3573,39.389,39.2702,39.3494,115850.0
2018-12-27 15:35:00,49.69,49.94,49.68,49.91,256650.0,39.3573,39.5553,39.3494,39.5316,256650.0
2018-12-27 15:40:00,49.92,50.33,49.9,50.24,130294.0,39.5395,39.8642,39.5237,39.793,130294.0
2018-12-27 15:45:00,50.24,50.27,50.06,50.2,147760.0,39.793,39.8167,39.6504,39.7613,147760.0
2018-12-27 15:50:00,50.19,50.2,49.96,50.01,185162.0,39.7534,39.7613,39.5712,39.6108,185162.0
2018-12-27 15:55:00,50.0,50.39,49.99,50.39,484814.0,39.6029,39.9118,39.5949,39.9118,484814.0
2018-12-28 09:30:00,50.61,50.94,50.5,50.78,151388.0,40.086,40.3474,39.9989,40.2207,151388.0
2018-12-28 09:35:00,50.78,50.97,50.78,50.92,76542.0,40.2207,40.3712,40.2207,40.3316,76542.0
2018-12-28 09:40:00,50.92,51.14,50.91,51.12,96255.0,40.3316,40.5058,40.3236,40.49,96255.0
2018-12-28 09:45:00,51.12,51.12,50.96,50.98,62912.0,40.49,40.49,40.3632,40.3791,62912.0
2018-12-28 09:50:00,50.99,51.06,50.96,51.05,105135.0,40.387,40.4424,40.3632,40.4345,105135.0
2018-12-28 09:55:00,51.05,51.19,51.03,51.18,84305.0,40.4345,40.5454,40.4187,40.5375,84305.0
2018-12-28 10:00:00,51.19,51.24,51.03,51.06,75437.0,40.5454,40.585,40.4187,40.4424,75437.0
2018-12-28 10:05:00,51.05,51.18,51.05,51.07,64948.0,40.4345,40.5375,40.4345,40.4504,64948.0
2018-12-28 10:10:00,51.06,51.14,51.05,51.11,88549.0,40.4424,40.5058,40.4345,40.482,88549.0
2018-12-28 10:15:00,51.1,51.2,51.08,51.2,59528.0,40.4741,40.5533,40.4583,40.5533,59528.0
2018-12-28 10:20:00,51.19,51.34,51.17,51.18,114298.0,40.5454,40.6642,40.5296,40.5375,114298.0
2018-12-28 10:25:00,51.19,51.22,51.08,51.1,72016.0,40.5454,40.5692,40.4583,40.4741,72016.0
2018-12-28 10:30:00,51.11,51.14,50.95,51.02,93695.0,40.482,40.5058,40.3553,40.4108,93695.0
2018-12-28 10:35:00,51.01,51.01,50.92,50.98,165018.0,40.4028,40.4028,40.3316,40.3791,165018.0
2018-12-28 10:40:00,50.98,51.06,50.89,50.91,77804.0,40.3791,40.4424,40.3078,40.3236,77804.0
2018-12-28 10:45:00,50.91,50.99,50.8,50.96,75380.0,40.3236,40.387,40.2365,40.3632,75380.0
2018-12-28 10:50:00,50.96,51.07,50.91,51.0,108264.0,40.3632,40.4504,40.3236,40.3949,108264.0
2018-12-28 10:55:00,50.99,51.01,50.85,50.87,60139.0,40.387,40.4028,40.2761,40.292,60139.0
2018-12-28 11:00:00,50.87,50.92,50.74,50.76,74239.0,40.292,40.3316,40.189,40.2048,74239.0
2018-12-28 11:05:00,50.76,50.87,50.74,50.85,101651.0,40.2048,40.292,40.189,40.2761,101651.0
2018-12-28 11:10:00,50.84,50.89,50.78,50.83,82071.0,40.2682,40.3078,40.2207,40.2603,82071.0
2018-12-28 11:15:00,50.83,51.05,50.81,51.01,169850.0,40.2603,40.4345,40.2444,40.4028,169850.0
2018-12-28 11:20:00,51.0,51.06,50.91,51.05,132941.0,40.3949,40.4424,40.3236,40.4345,132941.0
2018-12-28 11:25:00,51.05,51.18,51.03,51.16,84003.0,40.4345,40.5375,40.4187,40.5217,84003.0
2018-12-28 11:30:00,51.17,51.23,51.04,51.05,94046.0,40.5296,40.5771,40.4266,40.4345,94046.0
2018-12-28 11:35:00,51.06,51.24,51.05,51.18,76904.0,40.4424,40.585,40.4345,40.5375,76904.0
2018-12-28 11:40:00,51.18,51.21,51.11,51.17,42046.0,40.5375,40.5613,40.482,40.5296,42046.0
2018-12-28 11:45:00,51.18,51.2,51.04,51.11,56706.0,40.5375,40.5533,40.4266,40.482,56706.0
2018-12-28 11:50:00,51.1,51.24,51.07,51.23,50881.0,40.4741,40.585,40.4504,40.5771,50881.0
2018-12-28 11:55:00,51.23,51.33,51.18,51.29,62794.0,40.5771,40.6563,40.5375,40.6246,62794.0
2018-12-28 12:00:00,51.29,51.32,51.18,51.24,55233.0,40.6246,40.6484,40.5375,40.585,55233.0
2018-12-28 12:05:00,51.23,51.31,51.21,51.31,77050.0,40.5771,40.6405,40.5613,40.6405,77050.0
2018-12-28 12:10:00,51.31,51.31,51.23,51.25,53092.0,40.6405,40.6405,40.5771,40.5929,53092.0
2018-12-28 12:15:00,51.25,51.25,51.06,51.1,62059.0,40.5929,40.5929,40.4424,40.4741,62059.0
2018-12-28 12:20:00,51.1,51.3,51.1,51.27,94724.0,40.4741,40.6325,40.4741,40.6088,94724.0
2018-12-28 12:25:00,51.26,51.31,51.24,51.3,60747.0,40.6009,40.6405,40.585,40.6325,60747.0
2018-12-28 12:30:00,51.3,51.36,51.29,51.3,54452.0,40.6325,40.6801,40.6246,40.6325,54452.0
2018-12-28 12:35:00,51.3,51.44,51.24,51.44,191623.0,40.6325,40.7434,40.585,40.7434,191623.0
2018-12-28 12:40:00,51.44,51.47,51.37,51.42,79220.0,40.7434,40.7672,40.688,40.7276,79220.0
2018-12-28 12:45:00,51.43,51.45,51.29,51.31,42586.0,40.7355,40.7513,40.6246,40.6405,42586.0
2018-12-28 12:50:00,51.33,51.38,51.26,51.34,51771.0,40.6563,40.6959,40.6009,40.6642,51771.0
2018-12-28 12:55:00,51.35,51.35,51.24,51.27,35905.0,40.6721,40.6721,40.585,40.6088,35905.0
2018-12-28 13:00:00,51.27,51.31,51.25,51.29,43601.0,40.6088,40.6405,40.5929,40.6246,43601.0
2018-12-28 13:05:00,51.27,51.34,51.25,51.33,67570.0,40.6088,40.6642,40.5929,40.6563,67570.0
2018-12-28 13:10:00,51.33,51.38,51.32,51.35,30965.0,40.6563,40.6959,40.6484,40.6721,30965.0
2018-12-28 13:15:00,51.35,51.38,51.3,51.3,30657.0,40.6721,40.6959,40.6325,40.6325,30657.0
2018-12-28 13:20:00,51.31,51.32,51.22,51.23,38935.0,40.6405,40.6484,40.5692,40.5771,38935.0
2018-12-28 13:25:00,51.23,51.3,51.22,51.25,44090.0,40.5771,40.6325,40.5692,40.5929,44090.0
2018-12-28 13:30:00,51.26,51.27,51.14,51.16,60305.0,40.6009,40.6088,40.5058,40.5217,60305.0
2018-12-28 13:35:00,51.17,51.24,51.16,51.23,45177.0,40.5296,40.585,40.5217,40.5771,45177.0
2018-12-28 13:40:00,51.23,51.24,51.19,51.23,58384.0,40.5771,40.585,40.5454,40.5771,58384.0
2018-12-28 13:45:00,51.23,51.35,51.23,51.34,48681.0,40.5771,40.6721,40.5771,40.6642,48681.0
2018-12-28 13:50:00,51.34,51.43,51.31,51.34,60725.0,40.6642,40.7355,40.6405,40.6642,60725.0
2018-12-28 13:55:00,51.34,51.43,51.34,51.39,34687.0,40.6642,40.7355,40.6642,40.7038,34687.0
2018-12-28 14:00:00,51.39,51.5,51.39,51.47,70768.0,40.7038,40.791,40.7038,40.7672,70768.0
2018-12-28 14:05:00,51.48,51.58,51.48,51.56,59710.0,40.7751,40.8543,40.7751,40.8385,59710.0
2018-12-28 14:10:00,51.56,51.62,51.52,51.61,50094.0,40.8385,40.886,40.8068,40.8781,50094.0
2018-12-28 14:15:00,51.61,51.69,51.56,51.56,57339.0,40.8781,40.9414,40.8385,40.8385,57339.0
2018-12-28 14:20:00,51.56,51.61,51.46,51.56,57377.0,40.8385,40.8781,40.7593,40.8385,57377.0
2018-12-28 14:25:00,51.55,51.58,51.44,51.45,63866.0,40.8306,40.8543,40.7434,40.7513,63866.0
2018-12-28 14:30:00,51.45,51.48,51.39,51.45,58447.0,40.7513,40.7751,40.7038,40.7513,58447.0
2018-12-28 14:35:00,51.46,51.64,51.45,51.63,69050.0,40.7593,40.9018,40.7513,40.8939,69050.0
2018-12-28 14:40:00,51.63,51.7,51.6,51.64,50966.0,40.8939,40.9494,40.8702,40.9018,50966.0
2018-12-28 14:45:00,51.63,51.63,51.51,51.59,122414.0,40.8939,40.8939,40.7989,40.8622,122414.0
2018-12-28 14:50:00,51.58,51.69,51.56,51.65,67395.0,40.8543,40.9414,40.8385,40.9098,67395.0
2018-12-28 14:55:00,51.67,51.69,51.6,51.64,54847.0,40.9256,40.9414,40.8702,40.9018,54847.0
2018-12-28 15:00:00,51.65,51.68,51.52,51.55,81460.0,40.9098,40.9335,40.8068,40.8306,81460.0
2018-12-28 15:05:00,51.54,51.54,51.29,51.36,65727.0,40.8226,40.8226,40.6246,40.6801,65727.0
2018-12-28 15:10:00,51.35,51.42,51.22,51.41,62537.0,40.6721,40.7276,40.5692,40.7197,62537.0
2018-12-28 15:15:00,51.42,51.43,51.26,51.26,49457.0,40.7276,40.7355,40.6009,40.6009,49457.0
2018-12-28 15:20:00,51.25,51.26,51.15,51.2,71241.0,40.5929,40.6009,40.5137,40.5533,71241.0
2018-12-28 15:25:00,51.21,51.24,50.94,51.06,99828.0,40.5613,40.585,40.3474,40.4424,99828.0
2018-12-28 15:30:00,51.06,51.09,50.92,51.05,100841.0,40.4424,40.4662,40.3316,40.4345,100841.0
2018-12-28 15:35:00,51.05,51.07,50.86,50.87,129075.0,40.4345,40.4504,40.284,40.292,129075.0
2018-12-28 15:40:00,50.87,50.99,50.83,50.88,191085.0,40.292,40.387,40.2603,40.2999,191085.0
2018-12-28 15:45:00,50.86,50.99,50.86,50.99,146288.0,40.284,40.387,40.284,40.387,146288.0
2018-12-28 15:50:00,51.0,51.0,50.83,50.83,162174.0,40.3949,40.3949,40.2603,40.2603,162174.0
2018-12-28 15:55:00,50.84,51.05,50.83,50.95,379643.0,40.2682,40.4345,40.2603,40.3553,379643.0
2018-12-31 09:30:00,51.07,51.57,51.03,51.52,129805.0,40.4504,40.8464,40.4187,40.8068,129805.0
2018-12-31 09:35:00,51.48,51.58,51.38,51.47,63707.0,40.7751,40.8543,40.6959,40.7672,63707.0
2018-12-31 09:40:00,51.45,51.58,51.36,51.53,55657.0,40.7513,40.8543,40.6801,40.8147,55657.0
2018-12-31 09:45:00,51.53,51.71,51.52,51.57,43514.0,40.8147,40.9573,40.8068,40.8464,43514.0
2018-12-31 09:50:00,51.58,51.58,51.48,51.55,49541.0,40.8543,40.8543,40.7751,40.8306,49541.0
2018-12-31 09:55:00,51.55,51.56,51.49,51.55,58433.0,40.8306,40.8385,40.783,40.8306,58433.0
2018-12-31 10:00:00,51.56,51.66,51.56,51.58,39926.0,40.8385,40.9177,40.8385,40.8543,39926.0
2018-12-31 10:05:00,51.58,51.8,51.57,51.77,148402.0,40.8543,41.0286,40.8464,41.0048,148402.0
2018-12-31 10:10:00,51.76,51.77,51.63,51.68,42706.0,40.9969,41.0048,40.8939,40.9335,42706.0
2018-12-31 10:15:00,51.67,51.69,51.63,51.66,30162.0,40.9256,40.9414,40.8939,40.9177,30162.0
2018-12-31 10:20:00,51.66,51.67,51.56,51.64,45586.0,40.9177,40.9256,40.8385,40.9018,45586.0
2018-12-31 10:25:00,51.64,51.72,51.63,51.65,45295.0,40.9018,40.9652,40.8939,40.9098,45295.0
2018-12-31 10:30:00,51.65,51.65,51.47,51.52,56461.0,40.9098,40.9098,40.7672,40.8068,56461.0
2018-12-31 10:35:00,51.53,51.58,51.47,51.54,43782.0,40.8147,40.8543,40.7672,40.8226,43782.0
2018-12-31 10:40:00,51.53,51.56,51.48,51.51,28019.0,40.8147,40.8385,40.7751,40.7989,28019.0
2018-12-31 10:45:00,51.5,51.55,51.5,51.52,44535.0,40.791,40.8306,40.791,40.8068,44535.0
2018-12-31 10:50:00,51.51,51.52,51.45,51.47,73851.0,40.7989,40.8068,40.7513,40.7672,73851.0
2018-12-31 10:55:00,51.48,51.52,51.48,51.51,138096.0,40.7751,40.8068,40.7751,40.7989,138096.0
2018-12-31 11:00:00,51.51,51.53,51.48,51.51,74177.0,40.7989,40.8147,40.7751,40.7989,74177.0
2018-12-31 11:05:00,51.51,51.55,51.5,51.52,28811.0,40.7989,40.8306,40.791,40.8068,28811.0
2018-12-31 11:10:00,51.51,51.52,51.45,51.48,62674.0,40.7989,40.8068,40.7513,40.7751,62674.0
2018-12-31 11:15:00,51.48,51.57,51.47,51.55,70933.0,40.7751,40.8464,40.7672,40.8306,70933.0
2018-12-31 11:20:00,51.56,51.63,51.45,51.49,55596.0,40.8385,40.8939,40.7513,40.783,55596.0
2018-12-31 11:25:00,51.49,51.6,51.49,51.57,58523.0,40.783,40.8702,40.783,40.8464,58523.0
2018-12-31 11:30:00,51.56,51.56,51.43,51.49,91258.0,40.8385,40.8385,40.7355,40.783,91258.0
2018-12-31 11:35:00,51.48,51.58,51.46,51.53,58938.0,40.7751,40.8543,40.7593,40.8147,58938.0
2018-12-31 11:40:00,51.52,51.53,51.45,51.47,56178.0,40.8068,40.8147,40.7513,40.7672,56178.0
2018-12-31 11:45:00,51.48,51.56,51.45,51.56,39556.0,40.7751,40.8385,40.7513,40.8385,39556.0
2018-12-31 11:50:00,51.56,51.59,51.49,51.59,72418.0,40.8385,40.8622,40.783,40.8622,72418.0
2018-12-31 11:55:00,51.59,51.65,51.53,51.64,28961.0,40.8622,40.9098,40.8147,40.9018,28961.0
2018-12-31 12:00:00,51.65,51.71,51.63,51.65,169597.0,40.9098,40.9573,40.8939,40.9098,169597.0
2018-12-31 12:05:00,51.66,51.67,51.6,51.64,35992.0,40.9177,40.9256,40.8702,40.9018,35992.0
2018-12-31 12:10:00,51.64,51.65,51.55,51.61,34582.0,40.9018,40.9098,40.8306,40.8781,34582.0
2018-12-31 12:15:00,51.61,51.63,51.59,51.61,19578.0,40.8781,40.8939,40.8622,40.8781,19578.0
2018-12-31 12:20:00,51.61,51.67,51.61,51.65,46523.0,40.8781,40.9256,40.8781,40.9098,46523.0
2018-12-31 12:25:00,51.65,51.68,51.61,51.67,27068.0,40.9098,40.9335,40.8781,40.9256,27068.0
2018-12-31 12:30:00,51.68,51.73,51.67,51.7,55698.0,40.9335,40.9731,40.9256,40.9494,55698.0
2018-12-31 12:35:00,51.71,51.87,51.71,51.85,51969.0,40.9573,41.084,40.9573,41.0682,51969.0
2018-12-31 12:40:00,51.85,51.9,51.8,51.85,102700.0,41.0682,41.1078,41.0286,41.0682,102700.0
2018-12-31 12:45:00,51.84,51.94,51.84,51.93,29307.0,41.0603,41.1395,41.0603,41.1315,29307.0
2018-12-31 12:50:00,51.93,51.94,51.86,51.89,41326.0,41.1315,41.1395,41.0761,41.0999,41326.0
2018-12-31 12:55:00,51.89,51.91,51.81,51.85,26937.0,41.0999,41.1157,41.0365,41.0682,26937.0
2018-12-31 13:00:00,51.86,51.89,51.8,51.8,34459.0,41.0761,41.0999,41.0286,41.0286,34459.0
2018-12-31 13:05:00,51.8,51.89,51.78,51.88,44334.0,41.0286,41.0999,41.0127,41.0919,44334.0
2018-12-31 13:10:00,51.87,51.92,51.83,51.84,45460.0,41.084,41.1236,41.0523,41.0603,45460.0
2018-12-31 13:15:00,51.84,51.88,51.82,51.83,51831.0,41.0603,41.0919,41.0444,41.0523,51831.0
2018-12-31 13:20:00,51.83,51.95,51.82,51.94,105282.0,41.0523,41.1474,41.0444,41.1395,105282.0
2018-12-31 13:25:00,51.94,52.0,51.93,52.0,32909.0,41.1395,41.187,41.1315,41.187,32909.0
2018-12-31 13:30:00,52.0,52.01,51.92,51.93,77428.0,41.187,41.1949,41.1236,41.1315,77428.0
2018-12-31 13:35:00,51.93,51.94,51.84,51.84,30379.0,41.1315,41.1395,41.0603,41.0603,30379.0
2018-12-31 13:40:00,51.84,51.85,51.61,51.62,115702.0,41.0603,41.0682,40.8781,40.886,115702.0
2018-12-31 13:45:00,51.62,51.62,51.52,51.53,72166.0,40.886,40.886,40.8068,40.8147,72166.0
2018-12-31 13:50:00,51.52,51.61,51.51,51.56,49611.0,40.8068,40.8781,40.7989,40.8385,49611.0
2018-12-31 13:55:00,51.55,51.58,51.49,51.5,57353.0,40.8306,40.8543,40.783,40.791,57353.0
2018-12-31 14:00:00,51.5,51.51,51.38,51.39,57495.0,40.791,40.7989,40.6959,40.7038,57495.0
2018-12-31 14:05:00,51.38,51.45,51.37,51.43,50417.0,40.6959,40.7513,40.688,40.7355,50417.0
2018-12-31 14:10:00,51.42,51.42,51.36,51.39,28624.0,40.7276,40.7276,40.6801,40.7038,28624.0
2018-12-31 14:15:00,51.39,51.43,51.32,51.41,52346.0,40.7038,40.7355,40.6484,40.7197,52346.0
2018-12-31 14:20:00,51.42,51.43,51.19,51.28,76277.0,40.7276,40.7355,40.5454,40.6167,76277.0
2018-12-31 14:25:00,51.28,51.33,51.23,51.27,32210.0,40.6167,40.6563,40.5771,40.6088,32210.0
2018-12-31 14:30:00,51.26,51.28,51.19,51.24,43558.0,40.6009,40.6167,40.5454,40.585,43558.0
2018-12-31 14:35:00,51.23,51.3,51.2,51.29,37080.0,40.5771,40.6325,40.5533,40.6246,37080.0
2018-12-31 14:40:00,51.28,51.35,51.25,51.33,51485.0,40.6167,40.6721,40.5929,40.6563,51485.0
2018-12-31 14:45:00,51.31,51.4,51.28,51.39,24433.0,40.6405,40.7117,40.6167,40.7038,24433.0
2018-12-31 14:50:00,51.39,51.49,51.37,51.48,44211.0,40.7038,40.783,40.688,40.7751,44211.0
2018-12-31 14:55:00,51.48,51.5,51.4,51.43,51475.0,40.7751,40.791,40.7117,40.7355,51475.0
2018-12-31 15:00:00,51.42,51.56,51.4,51.48,54970.0,40.7276,40.8385,40.7117,40.7751,54970.0
2018-12-31 15:05:00,51.48,51.55,51.47,51.48,62576.0,40.7751,40.8306,40.7672,40.7751,62576.0
2018-12-31 15:10:00,51.47,51.53,51.45,51.5,59519.0,40.7672,40.8147,40.7513,40.791,59519.0
2018-12-31 15:15:00,51.49,51.56,51.47,51.55,65869.0,40.783,40.8385,40.7672,40.8306,65869.0
2018-12-31 15:20:00,51.55,51.59,51.49,51.51,60908.0,40.8306,40.8622,40.783,40.7989,60908.0
2018-12-31 15:25:00,51.52,51.67,51.51,51.6,112160.0,40.8068,40.9256,40.7989,40.8702,112160.0
2018-12-31 15:30:00,51.61,51.7,51.6,51.67,49539.0,40.8781,40.9494,40.8702,40.9256,49539.0
2018-12-31 15:35:00,51.67,51.67,51.56,51.62,112496.0,40.9256,40.9256,40.8385,40.886,112496.0
2018-12-31 15:40:00,51.61,51.71,51.6,51.66,110532.0,40.8781,40.9573,40.8702,40.9177,110532.0
2018-12-31 15:45:00,51.66,51.74,51.5,51.53,103189.0,40.9177,40.981,40.791,40.8147,103189.0
2018-12-31 15:50:00,51.54,51.64,51.53,51.59,243169.0,40.8226,40.9018,40.8147,40.8622,243169.0
2018-12-31 15:55:00,51.6,51.97,51.59,51.97,998415.0,40.8702,41.1632,40.8622,41.1632,998415.0
2019-01-02 09:30:00,51.34,51.95,51.34,51.77,264081.0,40.6642,41.1474,40.6642,41.0048,264081.0
2019-01-02 09:35:00,51.76,51.98,51.76,51.96,86993.0,40.9969,41.1711,40.9969,41.1553,86993.0
2019-01-02 09:40:00,51.95,52.18,51.93,51.96,222672.0,41.1474,41.3296,41.1315,41.1553,222672.0
2019-01-02 09:45:00,51.95,52.1,51.88,52.01,92428.0,41.1474,41.2662,41.0919,41.1949,92428.0
2019-01-02 09:50:00,52.01,52.22,52.0,52.14,149254.0,41.1949,41.3612,41.187,41.2979,149254.0
2019-01-02 09:55:00,52.14,52.16,52.02,52.06,92056.0,41.2979,41.3137,41.2028,41.2345,92056.0
2019-01-02 10:00:00,52.05,52.09,51.97,52.05,109825.0,41.2266,41.2583,41.1632,41.2266,109825.0
2019-01-02 10:05:00,52.05,52.34,52.04,52.29,98866.0,41.2266,41.4563,41.2187,41.4167,98866.0
2019-01-02 10:10:00,52.29,52.32,52.23,52.23,93775.0,41.4167,41.4404,41.3692,41.3692,93775.0
2019-01-02 10:15:00,52.23,52.26,52.01,52.03,93526.0,41.3692,41.3929,41.1949,41.2107,93526.0
2019-01-02 10:20:00,52.03,52.05,51.98,52.01,63695.0,41.2107,41.2266,41.1711,41.1949,63695.0
2019-01-02 10:25:00,52.01,52.11,51.94,52.0,126557.0,41.1949,41.2741,41.1395,41.187,126557.0
2019-01-02 10:30:00,52.01,52.1,51.76,51.77,83223.0,41.1949,41.2662,40.9969,41.0048,83223.0
2019-01-02 10:35:00,51.77,51.87,51.74,51.78,67280.0,41.0048,41.084,40.981,41.0127,67280.0
2019-01-02 10:40:00,51.79,52.0,51.79,51.99,87129.0,41.0206,41.187,41.0206,41.1791,87129.0
2019-01-02 10:45:00,51.99,52.04,51.91,51.92,110774.0,41.1791,41.2187,41.1157,41.1236,110774.0
2019-01-02 10:50:00,51.91,52.08,51.87,52.02,64485.0,41.1157,41.2503,41.084,41.2028,64485.0
2019-01-02 10:55:00,52.04,52.11,52.03,52.07,50177.0,41.2187,41.2741,41.2107,41.2424,50177.0
2019-01-02 11:00:00,52.07,52.15,52.04,52.15,74281.0,41.2424,41.3058,41.2187,41.3058,74281.0
2019-01-02 11:05:00,52.16,52.32,52.15,52.27,61790.0,41.3137,41.4404,41.3058,41.4008,61790.0
2019-01-02 11:10:00,52.26,52.4,52.24,52.37,110546.0,41.3929,41.5038,41.3771,41.48,110546.0
2019-01-02 11:15:00,52.36,52.48,52.35,52.48,80070.0,41.4721,41.5672,41.4642,41.5672,80070.0
2019-01-02 11:20:00,52.49,52.54,52.45,52.5,94205.0,41.5751,41.6147,41.5434,41.583,94205.0
2019-01-02 11:25:00,52.5,52.54,52.34,52.34,69323.0,41.583,41.6147,41.4563,41.4563,69323.0
2019-01-02 11:30:00,52.35,52.35,52.24,52.3,122200.0,41.4642,41.4642,41.3771,41.4246,122200.0
2019-01-02 11:35:00,52.3,52.33,52.22,52.29,126796.0,41.4246,41.4484,41.3612,41.4167,126796.0
2019-01-02 11:40:00,52.29,52.5,52.29,52.45,79977.0,41.4167,41.583,41.4167,41.5434,79977.0
2019-01-02 11:45:00,52.45,52.53,52.42,52.52,53451.0,41.5434,41.6068,41.5196,41.5988,53451.0
2019-01-02 11:50:00,52.52,52.53,52.37,52.37,83576.0,41.5988,41.6068,41.48,41.48,83576.0
2019-01-02 11:55:00,52.37,52.44,52.28,52.28,49119.0,41.48,41.5355,41.4088,41.4088,49119.0
2019-01-02 12:00:00,52.29,52.33,52.2,52.23,76641.0,41.4167,41.4484,41.3454,41.3692,76641.0
2019-01-02 12:05:00,52.23,52.31,52.18,52.24,110560.0,41.3692,41.4325,41.3296,41.3771,110560.0
2019-01-02 12:10:00,52.23,52.28,52.22,52.28,49551.0,41.3692,41.4088,41.3612,41.4088,49551.0
2019-01-02 12:15:00,52.28,52.37,52.25,52.37,57957.0,41.4088,41.48,41.385,41.48,57957.0
2019-01-02 12:20:00,52.38,52.4,52.3,52.33,57356.0,41.488,41.5038,41.4246,41.4484,57356.0
2019-01-02 12:25:00,52.33,52.34,52.27,52.31,41108.0,41.4484,41.4563,41.4008,41.4325,41108.0
2019-01-02 12:30:00,52.31,52.42,52.31,52.42,47737.0,41.4325,41.5196,41.4325,41.5196,47737.0
2019-01-02 12:35:00,52.42,52.67,52.41,52.66,55636.0,41.5196,41.7177,41.5117,41.7097,55636.0
2019-01-02 12:40:00,52.66,52.67,52.58,52.63,35565.0,41.7097,41.7177,41.6464,41.686,35565.0
2019-01-02 12:45:00,52.63,52.68,52.58,52.62,40140.0,41.686,41.7256,41.6464,41.6781,40140.0
2019-01-02 12:50:00,52.62,52.71,52.62,52.65,62259.0,41.6781,41.7493,41.6781,41.7018,62259.0
2019-01-02 12:55:00,52.65,52.72,52.62,52.66,45323.0,41.7018,41.7573,41.6781,41.7097,45323.0
2019-01-02 13:00:00,52.66,52.69,52.63,52.69,46785.0,41.7097,41.7335,41.686,41.7335,46785.0
2019-01-02 13:05:00,52.69,52.83,52.68,52.83,66159.0,41.7335,41.8444,41.7256,41.8444,66159.0
2019-01-02 13:10:00,52.84,52.84,52.73,52.77,57248.0,41.8523,41.8523,41.7652,41.7969,57248.0
2019-01-02 13:15:00,52.78,52.78,52.71,52.75,27707.0,41.8048,41.8048,41.7493,41.781,27707.0
2019-01-02 13:20:00,52.75,52.83,52.73,52.79,85402.0,41.781,41.8444,41.7652,41.8127,85402.0
2019-01-02 13:25:00,52.79,52.8,52.71,52.72,66918.0,41.8127,41.8206,41.7493,41.7573,66918.0
2019-01-02 13:30:00,52.72,52.83,52.71,52.74,74014.0,41.7573,41.8444,41.7493,41.7731,74014.0
2019-01-02 13:35:00,52.74,52.75,52.66,52.71,70397.0,41.7731,41.781,41.7097,41.7493,70397.0
2019-01-02 13:40:00,52.71,52.75,52.69,52.69,46724.0,41.7493,41.781,41.7335,41.7335,46724.0
2019-01-02 13:45:00,52.69,52.81,52.69,52.72,51074.0,41.7335,41.8285,41.7335,41.7573,51074.0
2019-01-02 13:50:00,52.72,52.74,52.66,52.66,39439.0,41.7573,41.7731,41.7097,41.7097,39439.0
2019-01-02 13:55:00,52.66,52.84,52.65,52.83,69562.0,41.7097,41.8523,41.7018,41.8444,69562.0
2019-01-02 14:00:00,52.82,52.82,52.69,52.73,65938.0,41.8365,41.8365,41.7335,41.7652,65938.0
2019-01-02 14:05:00,52.73,52.74,52.56,52.61,52649.0,41.7652,41.7731,41.6305,41.6701,52649.0
2019-01-02 14:10:00,52.61,52.62,52.49,52.54,46576.0,41.6701,41.6781,41.5751,41.6147,46576.0
2019-01-02 14:15:00,52.53,52.62,52.51,52.58,51060.0,41.6068,41.6781,41.5909,41.6464,51060.0
2019-01-02 14:20:00,52.58,52.65,52.57,52.64,57744.0,41.6464,41.7018,41.6385,41.6939,57744.0
2019-01-02 14:25:00,52.64,52.66,52.53,52.54,56470.0,41.6939,41.7097,41.6068,41.6147,56470.0
2019-01-02 14:30:00,52.54,52.81,52.53,52.74,71106.0,41.6147,41.8285,41.6068,41.7731,71106.0
2019-01-02 14:35:00,52.74,52.75,52.61,52.61,50732.0,41.7731,41.781,41.6701,41.6701,50732.0
2019-01-02 14:40:00,52.62,52.63,52.5,52.54,69307.0,41.6781,41.686,41.583,41.6147,69307.0
2019-01-02 14:45:00,52.54,52.57,52.49,52.54,57533.0,41.6147,41.6385,41.5751,41.6147,57533.0
2019-01-02 14:50:00,52.54,52.54,52.41,52.41,71121.0,41.6147,41.6147,41.5117,41.5117,71121.0
2019-01-02 14:55:00,52.42,52.44,52.3,52.3,53237.0,41.5196,41.5355,41.4246,41.4246,53237.0
2019-01-02 15:00:00,52.3,52.46,52.27,52.34,88783.0,41.4246,41.5513,41.4008,41.4563,88783.0
2019-01-02 15:05:00,52.34,52.37,52.3,52.34,52140.0,41.4563,41.48,41.4246,41.4563,52140.0
2019-01-02 15:10:00,52.34,52.4,52.29,52.39,56115.0,41.4563,41.5038,41.4167,41.4959,56115.0
2019-01-02 15:15:00,52.39,52.41,52.25,52.26,70949.0,41.4959,41.5117,41.385,41.3929,70949.0
2019-01-02 15:20:00,52.26,52.38,52.23,52.37,135493.0,41.3929,41.488,41.3692,41.48,135493.0
2019-01-02 15:25:00,52.37,52.45,52.33,52.38,111026.0,41.48,41.5434,41.4484,41.488,111026.0
2019-01-02 15:30:00,52.37,52.39,52.23,52.28,97420.0,41.48,41.4959,41.3692,41.4088,97420.0
2019-01-02 15:35:00,52.28,52.36,52.26,52.26,108749.0,41.4088,41.4721,41.3929,41.3929,108749.0
2019-01-02 15:40:00,52.26,52.33,52.22,52.26,91857.0,41.3929,41.4484,41.3612,41.3929,91857.0
2019-01-02 15:45:00,52.24,52.38,52.22,52.36,116049.0,41.3771,41.488,41.3612,41.4721,116049.0
2019-01-02 15:50:00,52.35,52.43,52.34,52.35,103471.0,41.4642,41.5276,41.4563,41.4642,103471.0
2019-01-02 15:55:00,52.36,52.5,52.35,52.43,338124.0,41.4721,41.583,41.4642,41.5276,338124.0
2019-01-03 09:30:00,46.92,47.62,45.51,45.55,3542903.0,37.501,38.0605,36.3741,36.406,3542903.0
2019-01-03 09:35:00,45.56,46.17,45.3,46.01,2627742.0,36.414,36.9016,36.2062,36.7737,2627742.0
2019-01-03 09:40:00,46.01,46.26,45.56,45.75,2161242.0,36.7737,36.9735,36.414,36.5659,2161242.0
2019-01-03 09:45:00,45.75,45.92,45.1,45.11,1609015.0,36.5659,36.7018,36.0464,36.0544,1609015.0
2019-01-03 09:50:00,45.11,45.28,44.72,45.14,2064619.0,36.0544,36.1903,35.7427,36.0784,2064619.0
2019-01-03 09:55:00,45.12,45.68,45.12,45.61,1749916.0,36.0624,36.51,36.0624,36.454,1749916.0
2019-01-03 10:00:00,45.61,45.61,44.59,44.59,1587718.0,36.454,36.454,35.6388,35.6388,1587718.0
2019-01-03 10:05:00,44.6,44.82,44.5,44.51,1858808.0,35.6468,35.8226,35.5668,35.5748,1858808.0
2019-01-03 10:10:00,44.5,44.89,44.5,44.62,1382897.0,35.5668,35.8785,35.5668,35.6627,1382897.0
2019-01-03 10:15:00,44.63,44.69,44.3,44.62,989923.0,35.6707,35.7187,35.407,35.6627,989923.0
2019-01-03 10:20:00,44.62,45.2,44.6,44.82,1598336.0,35.6627,36.1263,35.6468,35.8226,1598336.0
2019-01-03 10:25:00,44.83,45.18,44.75,44.82,1438613.0,35.8306,36.1103,35.7666,35.8226,1438613.0
2019-01-03 10:30:00,44.82,45.37,44.66,45.3,1478907.0,35.8226,36.2622,35.6947,36.2062,1478907.0
2019-01-03 10:35:00,45.31,45.66,45.13,45.22,1764595.0,36.2142,36.494,36.0704,36.1423,1764595.0
2019-01-03 10:40:00,45.21,45.41,45.0,45.15,887292.0,36.1343,36.2942,35.9665,36.0863,887292.0
2019-01-03 10:45:00,45.14,45.24,45.02,45.2,749495.0,36.0784,36.1583,35.9824,36.1263,749495.0
2019-01-03 10:50:00,45.2,45.46,45.1,45.3,806565.0,36.1263,36.3341,36.0464,36.2062,806565.0
2019-01-03 10:55:00,45.3,45.61,45.29,45.57,793555.0,36.2062,36.454,36.1982,36.422,793555.0
2019-01-03 11:00:00,45.57,45.78,45.5,45.77,736447.0,36.422,36.5899,36.3661,36.5819,736447.0
2019-01-03 11:05:00,45.78,45.88,45.51,45.56,845057.0,36.5899,36.6698,36.3741,36.414,845057.0
2019-01-03 11:10:00,45.55,45.69,45.5,45.54,663405.0,36.406,36.5179,36.3661,36.3981,663405.0
2019-01-03 11:15:00,45.52,45.52,45.33,45.47,593835.0,36.3821,36.3821,36.2302,36.3421,593835.0
2019-01-03 11:20:00,45.47,45.94,45.43,45.93,825755.0,36.3421,36.7178,36.3101,36.7098,825755.0
2019-01-03 11:25:00,45.94,45.96,45.7,45.71,768996.0,36.7178,36.7337,36.5259,36.5339,768996.0
2019-01-03 11:30:00,45.71,45.87,45.68,45.78,472597.0,36.5339,36.6618,36.51,36.5899,472597.0
2019-01-03 11:35:00,45.79,45.9,45.7,45.81,378670.0,36.5979,36.6858,36.5259,36.6139,378670.0
2019-01-03 11:40:00,45.81,45.94,45.8,45.93,651090.0,36.6139,36.7178,36.6059,36.7098,651090.0
2019-01-03 11:45:00,45.93,46.25,45.91,46.2,973115.0,36.7098,36.9655,36.6938,36.9256,973115.0
2019-01-03 11:50:00,46.21,46.35,45.9,45.98,579881.0,36.9336,37.0455,36.6858,36.7497,579881.0
2019-01-03 11:55:00,45.98,46.07,45.8,45.98,452779.0,36.7497,36.8217,36.6059,36.7497,452779.0
2019-01-03 12:00:00,45.98,45.98,45.57,45.58,442616.0,36.7497,36.7497,36.422,36.43,442616.0
2019-01-03 12:05:00,45.58,45.62,45.37,45.39,759653.0,36.43,36.462,36.2622,36.2782,759653.0
2019-01-03 12:10:00,45.39,45.49,45.3,45.45,469317.0,36.2782,36.3581,36.2062,36.3261,469317.0
2019-01-03 12:15:00,45.46,45.5,45.35,45.46,478618.0,36.3341,36.3661,36.2462,36.3341,478618.0
2019-01-03 12:20:00,45.45,45.47,45.25,45.3,592187.0,36.3261,36.3421,36.1663,36.2062,592187.0
2019-01-03 12:25:00,45.3,45.36,45.11,45.15,487219.0,36.2062,36.2542,36.0544,36.0863,487219.0
2019-01-03 12:30:00,45.15,45.22,45.05,45.09,498687.0,36.0863,36.1423,36.0064,36.0384,498687.0
2019-01-03 12:35:00,45.1,45.16,45.01,45.14,352181.0,36.0464,36.0943,35.9745,36.0784,352181.0
2019-01-03 12:40:00,45.14,45.38,45.13,45.35,536788.0,36.0784,36.2702,36.0704,36.2462,536788.0
2019-01-03 12:45:00,45.35,45.42,45.14,45.14,402797.0,36.2462,36.3021,36.0784,36.0784,402797.0
2019-01-03 12:50:00,45.13,45.36,45.13,45.3,455167.0,36.0704,36.2542,36.0704,36.2062,455167.0
2019-01-03 12:55:00,45.3,45.33,45.15,45.18,354564.0,36.2062,36.2302,36.0863,36.1103,354564.0
2019-01-03 13:00:00,45.18,45.19,45.03,45.13,377239.0,36.1103,36.1183,35.9904,36.0704,377239.0
2019-01-03 13:05:00,45.12,45.12,45.0,45.02,347161.0,36.0624,36.0624,35.9665,35.9824,347161.0
2019-01-03 13:10:00,45.02,45.1,44.9,44.91,583788.0,35.9824,36.0464,35.8865,35.8945,583788.0
2019-01-03 13:15:00,44.91,44.96,44.67,44.76,711186.0,35.8945,35.9345,35.7027,35.7746,711186.0
2019-01-03 13:20:00,44.77,44.96,44.67,44.95,422452.0,35.7826,35.9345,35.7027,35.9265,422452.0
2019-01-03 13:25:00,44.95,44.98,44.65,44.72,685273.0,35.9265,35.9505,35.6867,35.7427,685273.0
2019-01-03 13:30:00,44.71,44.81,44.64,44.64,376435.0,35.7347,35.8146,35.6787,35.6787,376435.0
2019-01-03 13:35:00,44.65,44.76,44.6,44.75,638034.0,35.6867,35.7746,35.6468,35.7666,638034.0
2019-01-03 13:40:00,44.74,44.85,44.65,44.68,514421.0,35.7587,35.8466,35.6867,35.7107,514421.0
2019-01-03 13:45:00,44.68,44.76,44.62,44.66,544375.0,35.7107,35.7746,35.6627,35.6947,544375.0
2019-01-03 13:50:00,44.66,44.71,44.6,44.64,462149.0,35.6947,35.7347,35.6468,35.6787,462149.0
2019-01-03 13:55:00,44.64,44.71,44.6,44.61,420792.0,35.6787,35.7347,35.6468,35.6547,420792.0
2019-01-03 14:00:00,44.61,44.67,44.5,44.5,518068.0,35.6547,35.7027,35.5668,35.5668,518068.0
2019-01-03 14:05:00,44.5,44.54,44.44,44.46,592235.0,35.5668,35.5988,35.5189,35.5349,592235.0
2019-01-03 14:10:00,44.45,44.54,44.4,44.5,456559.0,35.5269,35.5988,35.4869,35.5668,456559.0
2019-01-03 14:15:00,44.51,44.51,44.31,44.39,409219.0,35.5748,35.5748,35.415,35.4789,409219.0
2019-01-03 14:20:00,44.38,44.58,44.33,44.55,583392.0,35.4709,35.6308,35.431,35.6068,583392.0
2019-01-03 14:25:00,44.55,44.62,44.45,44.51,593522.0,35.6068,35.6627,35.5269,35.5748,593522.0
2019-01-03 14:30:00,44.52,44.72,44.51,44.72,584728.0,35.5828,35.7427,35.5748,35.7427,584728.0
2019-01-03 14:35:00,44.72,44.84,44.57,44.84,507016.0,35.7427,35.8386,35.6228,35.8386,507016.0
2019-01-03 14:40:00,44.83,44.84,44.66,44.73,585387.0,35.8306,35.8386,35.6947,35.7507,585387.0
2019-01-03 14:45:00,44.72,44.73,44.61,44.62,359640.0,35.7427,35.7507,35.6547,35.6627,359640.0
2019-01-03 14:50:00,44.62,44.81,44.61,44.8,404162.0,35.6627,35.8146,35.6547,35.8066,404162.0
2019-01-03 14:55:00,44.8,44.82,44.59,44.78,458616.0,35.8066,35.8226,35.6388,35.7906,458616.0
2019-01-03 15:00:00,44.78,45.1,44.77,45.01,732049.0,35.7906,36.0464,35.7826,35.9745,732049.0
2019-01-03 15:05:00,45.01,45.03,44.74,44.86,533986.0,35.9745,35.9904,35.7587,35.8546,533986.0
2019-01-03 15:10:00,44.85,44.95,44.77,44.92,654384.0,35.8466,35.9265,35.7826,35.9025,654384.0
2019-01-03 15:15:00,44.87,44.92,44.73,44.88,629771.0,35.8626,35.9025,35.7507,35.8705,629771.0
2019-01-03 15:20:00,44.89,44.9,44.64,44.65,396817.0,35.8785,35.8865,35.6787,35.6867,396817.0
2019-01-03 15:25:00,44.65,44.66,44.51,44.6,358074.0,35.6867,35.6947,35.5748,35.6468,358074.0
2019-01-03 15:30:00,44.6,44.93,44.56,44.86,572797.0,35.6468,35.9105,35.6148,35.8546,572797.0
2019-01-03 15:35:00,44.86,44.87,44.68,44.71,563724.0,35.8546,35.8626,35.7107,35.7347,563724.0
2019-01-03 15:40:00,44.7,44.9,44.69,44.82,691674.0,35.7267,35.8865,35.7187,35.8226,691674.0
2019-01-03 15:45:00,44.82,45.17,44.81,45.05,889840.0,35.8226,36.1023,35.8146,36.0064,889840.0
2019-01-03 15:50:00,45.05,45.12,45.0,45.1,1052388.0,36.0064,36.0624,35.9665,36.0464,1052388.0
2019-01-03 15:55:00,45.11,45.12,44.81,45.11,2464951.0,36.0544,36.0624,35.8146,36.0544,2464951.0
2019-01-04 09:30:00,45.88,46.25,45.86,46.05,1230469.0,36.6698,36.9655,36.6538,36.8057,1230469.0
2019-01-04 09:35:00,46.04,46.88,46.0,46.79,1181874.0,36.7977,37.4691,36.7657,37.3971,1181874.0
2019-01-04 09:40:00,46.79,47.15,46.46,47.01,1476001.0,37.3971,37.6849,37.1334,37.573,1476001.0
2019-01-04 09:45:00,47.02,47.16,46.3,46.33,1058428.0,37.581,37.6928,37.0055,37.0295,1058428.0
2019-01-04 09:50:00,46.34,46.61,46.33,46.34,1062888.0,37.0375,37.2533,37.0295,37.0375,1062888.0
2019-01-04 09:55:00,46.33,46.59,46.25,46.29,1026330.0,37.0295,37.2373,36.9655,36.9975,1026330.0
2019-01-04 10:00:00,46.29,46.61,46.28,46.45,697179.0,36.9975,37.2533,36.9895,37.1254,697179.0
2019-01-04 10:05:00,46.46,46.74,46.44,46.51,639214.0,37.1334,37.3572,37.1174,37.1733,639214.0
2019-01-04 10:10:00,46.5,46.7,46.5,46.62,552233.0,37.1653,37.3252,37.1653,37.2613,552233.0
2019-01-04 10:15:00,46.63,46.68,46.01,46.01,863146.0,37.2692,37.3092,36.7737,36.7737,863146.0
2019-01-04 10:20:00,46.02,46.55,46.01,46.53,416259.0,36.7817,37.2053,36.7737,37.1893,416259.0
2019-01-04 10:25:00,46.53,46.63,46.34,46.54,420901.0,37.1893,37.2692,37.0375,37.1973,420901.0
2019-01-04 10:30:00,46.54,46.79,46.53,46.78,515100.0,37.1973,37.3971,37.1893,37.3891,515100.0
2019-01-04 10:35:00,46.77,46.8,46.71,46.77,516390.0,37.3811,37.4051,37.3332,37.3811,516390.0
2019-01-04 10:40:00,46.78,46.89,46.71,46.87,539023.0,37.3891,37.4771,37.3332,37.4611,539023.0
2019-01-04 10:45:00,46.87,47.02,46.69,46.91,696120.0,37.4611,37.581,37.3172,37.493,696120.0
2019-01-04 10:50:00,46.91,47.07,46.91,47.04,427062.0,37.493,37.6209,37.493,37.5969,427062.0
2019-01-04 10:55:00,47.04,47.04,46.93,47.0,428161.0,37.5969,37.5969,37.509,37.565,428161.0
2019-01-04 11:00:00,46.99,47.23,46.99,47.21,828256.0,37.557,37.7488,37.557,37.7328,828256.0
2019-01-04 11:05:00,47.2,47.29,47.11,47.18,441202.0,37.7248,37.7968,37.6529,37.7088,441202.0
2019-01-04 11:10:00,47.18,47.29,47.15,47.19,443686.0,37.7088,37.7968,37.6849,37.7168,443686.0
2019-01-04 11:15:00,47.19,47.25,47.01,47.13,319844.0,37.7168,37.7648,37.573,37.6689,319844.0
2019-01-04 11:20:00,47.1,47.21,47.01,47.02,263348.0,37.6449,37.7328,37.573,37.581,263348.0
2019-01-04 11:25:00,47.03,47.03,46.84,46.89,251021.0,37.5889,37.5889,37.4371,37.4771,251021.0
2019-01-04 11:30:00,46.89,46.97,46.78,46.96,357430.0,37.4771,37.541,37.3891,37.533,357430.0
2019-01-04 11:35:00,46.96,47.01,46.9,46.99,178059.0,37.533,37.573,37.485,37.557,178059.0
2019-01-04 11:40:00,46.98,46.99,46.88,46.9,293098.0,37.549,37.557,37.4691,37.485,293098.0
2019-01-04 11:45:00,46.9,47.03,46.82,46.99,279398.0,37.485,37.5889,37.4211,37.557,279398.0
2019-01-04 11:50:00,47.0,47.02,46.92,47.02,272373.0,37.565,37.581,37.501,37.581,272373.0
2019-01-04 11:55:00,47.02,47.02,46.8,46.8,337683.0,37.581,37.581,37.4051,37.4051,337683.0
2019-01-04 12:00:00,46.8,46.85,46.56,46.59,442672.0,37.4051,37.4451,37.2133,37.2373,442672.0
2019-01-04 12:05:00,46.59,46.85,46.59,46.69,332002.0,37.2373,37.4451,37.2373,37.3172,332002.0
2019-01-04 12:10:00,46.7,46.79,46.58,46.79,666313.0,37.3252,37.3971,37.2293,37.3971,666313.0
2019-01-04 12:15:00,46.78,47.06,46.78,47.06,326778.0,37.3891,37.6129,37.3891,37.6129,326778.0
2019-01-04 12:20:00,47.06,47.19,46.96,47.01,319182.0,37.6129,37.7168,37.533,37.573,319182.0
2019-01-04 12:25:00,47.01,47.02,46.83,46.86,244166.0,37.573,37.581,37.4291,37.4531,244166.0
2019-01-04 12:30:00,46.86,47.02,46.85,47.01,154482.0,37.4531,37.581,37.4451,37.573,154482.0
2019-01-04 12:35:00,47.0,47.02,46.95,47.02,410351.0,37.565,37.581,37.525,37.581,410351.0
2019-01-04 12:40:00,47.02,47.06,46.98,47.06,343677.0,37.581,37.6129,37.549,37.6129,343677.0
2019-01-04 12:45:00,47.05,47.06,47.01,47.02,139300.0,37.6049,37.6129,37.573,37.581,139300.0
2019-01-04 12:50:00,47.02,47.25,47.0,47.21,311468.0,37.581,37.7648,37.565,37.7328,311468.0
2019-01-04 12:55:00,47.22,47.45,47.21,47.41,319046.0,37.7408,37.9246,37.7328,37.8927,319046.0
2019-01-04 13:00:00,47.41,47.47,47.35,47.4,207110.0,37.8927,37.9406,37.8447,37.8847,207110.0
2019-01-04 13:05:00,47.39,47.44,47.25,47.34,263641.0,37.8767,37.9166,37.7648,37.8367,263641.0
2019-01-04 13:10:00,47.35,47.4,47.32,47.39,241255.0,37.8447,37.8847,37.8207,37.8767,241255.0
2019-01-04 13:15:00,47.4,47.55,47.34,47.52,270348.0,37.8847,38.0046,37.8367,37.9806,270348.0
2019-01-04 13:20:00,47.52,47.53,47.36,47.41,241462.0,37.9806,37.9886,37.8527,37.8927,241462.0
2019-01-04 13:25:00,47.4,47.43,47.34,47.41,226511.0,37.8847,37.9086,37.8367,37.8927,226511.0
2019-01-04 13:30:00,47.41,47.45,47.31,47.33,279746.0,37.8927,37.9246,37.8127,37.8287,279746.0
2019-01-04 13:35:00,47.32,47.33,47.18,47.18,202861.0,37.8207,37.8287,37.7088,37.7088,202861.0
2019-01-04 13:40:00,47.18,47.19,47.0,47.07,259213.0,37.7088,37.7168,37.565,37.6209,259213.0
2019-01-04 13:45:00,47.08,47.12,47.02,47.05,264031.0,37.6289,37.6609,37.581,37.6049,264031.0
2019-01-04 13:50:00,47.05,47.2,47.03,47.13,221462.0,37.6049,37.7248,37.5889,37.6689,221462.0
2019-01-04 13:55:00,47.14,47.23,47.05,47.09,176968.0,37.6769,37.7488,37.6049,37.6369,176968.0
2019-01-04 14:00:00,47.09,47.15,47.04,47.09,221613.0,37.6369,37.6849,37.5969,37.6369,221613.0
2019-01-04 14:05:00,47.09,47.13,46.96,47.0,243040.0,37.6369,37.6689,37.533,37.565,243040.0
2019-01-04 14:10:00,47.0,47.05,46.97,46.99,208166.0,37.565,37.6049,37.541,37.557,208166.0
2019-01-04 14:15:00,46.99,46.99,46.93,46.95,228168.0,37.557,37.557,37.509,37.525,228168.0
2019-01-04 14:20:00,46.96,47.08,46.95,47.07,687010.0,37.533,37.6289,37.525,37.6209,687010.0
2019-01-04 14:25:00,47.06,47.1,46.93,47.01,1304006.0,37.6129,37.6449,37.509,37.573,1304006.0
2019-01-04 14:30:00,47.02,47.1,46.95,47.08,154283.0,37.581,37.6449,37.525,37.6289,154283.0
2019-01-04 14:35:00,47.08,47.08,46.94,46.97,1799375.0,37.6289,37.6289,37.517,37.541,1799375.0
2019-01-04 14:40:00,46.97,46.99,46.82,46.87,232968.0,37.541,37.557,37.4211,37.4611,232968.0
2019-01-04 14:45:00,46.88,46.92,46.81,46.92,232169.0,37.4691,37.501,37.4131,37.501,232169.0
2019-01-04 14:50:00,46.92,47.03,46.81,47.02,201526.0,37.501,37.5889,37.4131,37.581,201526.0
2019-01-04 14:55:00,47.02,47.02,46.85,46.88,231663.0,37.581,37.581,37.4451,37.4691,231663.0
2019-01-04 15:00:00,46.87,46.91,46.85,46.91,239513.0,37.4611,37.493,37.4451,37.493,239513.0
2019-01-04 15:05:00,46.91,47.01,46.9,47.0,175323.0,37.493,37.573,37.485,37.565,175323.0
2019-01-04 15:10:00,46.99,47.26,46.99,47.24,902893.0,37.557,37.7728,37.557,37.7568,902893.0
2019-01-04 15:15:00,47.24,47.24,47.18,47.23,441443.0,37.7568,37.7568,37.7088,37.7488,441443.0
2019-01-04 15:20:00,47.23,47.24,46.96,46.99,337604.0,37.7488,37.7568,37.533,37.557,337604.0
2019-01-04 15:25:00,46.99,47.05,46.91,46.94,241580.0,37.557,37.6049,37.493,37.517,241580.0
2019-01-04 15:30:00,46.93,46.96,46.84,46.87,311542.0,37.509,37.533,37.4371,37.4611,311542.0
2019-01-04 15:35:00,46.87,46.92,46.8,46.8,357051.0,37.4611,37.501,37.4051,37.4051,357051.0
2019-01-04 15:40:00,46.81,46.89,46.8,46.86,556842.0,37.4131,37.4771,37.4051,37.4531,556842.0
2019-01-04 15:45:00,46.86,46.94,46.85,46.91,453487.0,37.4531,37.517,37.4451,37.493,453487.0
2019-01-04 15:50:00,46.9,46.91,46.69,46.7,593089.0,37.485,37.493,37.3172,37.3252,593089.0
2019-01-04 15:55:00,46.71,46.9,46.65,46.89,1232136.0,37.3332,37.485,37.2852,37.4771,1232136.0
2019-01-07 09:30:00,47.04,47.22,46.58,46.63,477083.0,37.5969,37.7408,37.2293,37.2692,477083.0
2019-01-07 09:35:00,46.65,46.72,46.36,46.71,488018.0,37.2852,37.3412,37.0534,37.3332,488018.0
2019-01-07 09:40:00,46.72,47.07,46.61,47.03,433011.0,37.3412,37.6209,37.2533,37.5889,433011.0
2019-01-07 09:45:00,47.04,47.17,46.85,46.86,483147.0,37.5969,37.7008,37.4451,37.4531,483147.0
2019-01-07 09:50:00,46.85,46.93,46.69,46.86,500419.0,37.4451,37.509,37.3172,37.4531,500419.0
2019-01-07 09:55:00,46.85,47.5,46.85,47.32,492990.0,37.4451,37.9646,37.4451,37.8207,492990.0
2019-01-07 10:00:00,47.31,47.4,47.18,47.39,304511.0,37.8127,37.8847,37.7088,37.8767,304511.0
2019-01-07 10:05:00,47.39,47.93,47.32,47.83,470793.0,37.8767,38.3083,37.8207,38.2283,470793.0
2019-01-07 10:10:00,47.84,47.87,47.57,47.75,241086.0,38.2363,38.2603,38.0205,38.1644,241086.0
2019-01-07 10:15:00,47.75,47.84,47.71,47.74,339104.0,38.1644,38.2363,38.1324,38.1564,339104.0
2019-01-07 10:20:00,47.74,47.74,47.48,47.66,234955.0,38.1564,38.1564,37.9486,38.0925,234955.0
2019-01-07 10:25:00,47.66,47.66,47.42,47.42,221734.0,38.0925,38.0925,37.9007,37.9007,221734.0
2019-01-07 10:30:00,47.42,47.88,47.42,47.86,305479.0,37.9007,38.2683,37.9007,38.2523,305479.0
2019-01-07 10:35:00,47.87,47.9,47.64,47.7,262672.0,38.2603,38.2843,38.0765,38.1244,262672.0
2019-01-07 10:40:00,47.7,47.87,47.69,47.73,794589.0,38.1244,38.2603,38.1165,38.1484,794589.0
2019-01-07 10:45:00,47.72,47.84,47.69,47.73,255465.0,38.1404,38.2363,38.1165,38.1484,255465.0
2019-01-07 10:50:00,47.73,47.84,47.69,47.72,180517.0,38.1484,38.2363,38.1165,38.1404,180517.0
2019-01-07 10:55:00,47.71,47.8,47.66,47.66,210009.0,38.1324,38.2044,38.0925,38.0925,210009.0
2019-01-07 11:00:00,47.66,47.78,47.64,47.74,172765.0,38.0925,38.1884,38.0765,38.1564,172765.0
2019-01-07 11:05:00,47.74,47.8,47.63,47.69,223447.0,38.1564,38.2044,38.0685,38.1165,223447.0
2019-01-07 11:10:00,47.69,47.9,47.67,47.86,174735.0,38.1165,38.2843,38.1005,38.2523,174735.0
2019-01-07 11:15:00,47.86,47.86,47.74,47.8,229545.0,38.2523,38.2523,38.1564,38.2044,229545.0
2019-01-07 11:20:00,47.8,47.96,47.79,47.92,195886.0,38.2044,38.3323,38.1964,38.3003,195886.0
2019-01-07 11:25:00,47.92,48.12,47.89,48.03,215724.0,38.3003,38.4601,38.2763,38.3882,215724.0
2019-01-07 11:30:00,48.03,48.15,47.9,48.07,190617.0,38.3882,38.4841,38.2843,38.4202,190617.0
2019-01-07 11:35:00,48.08,48.24,48.06,48.11,278783.0,38.4282,38.556,38.4122,38.4521,278783.0
2019-01-07 11:40:00,48.12,48.17,47.98,48.1,168283.0,38.4601,38.5001,38.3482,38.4441,168283.0
2019-01-07 11:45:00,48.1,48.14,47.93,48.03,200877.0,38.4441,38.4761,38.3083,38.3882,200877.0
2019-01-07 11:50:00,48.03,48.03,47.9,47.95,168670.0,38.3882,38.3882,38.2843,38.3243,168670.0
2019-01-07 11:55:00,47.94,48.23,47.86,48.22,288154.0,38.3163,38.5481,38.2523,38.5401,288154.0
2019-01-07 12:00:00,48.23,48.26,48.02,48.03,275299.0,38.5481,38.572,38.3802,38.3882,275299.0
2019-01-07 12:05:00,48.02,48.15,47.96,48.07,131381.0,38.3802,38.4841,38.3323,38.4202,131381.0
2019-01-07 12:10:00,48.08,48.28,48.07,48.24,457450.0,38.4282,38.588,38.4202,38.556,457450.0
2019-01-07 12:15:00,48.24,48.25,48.09,48.12,122508.0,38.556,38.564,38.4362,38.4601,122508.0
2019-01-07 12:20:00,48.12,48.2,48.0,48.0,405049.0,38.4601,38.5241,38.3642,38.3642,405049.0
2019-01-07 12:25:00,48.0,48.18,47.96,48.12,231604.0,38.3642,38.5081,38.3323,38.4601,231604.0
2019-01-07 12:30:00,48.13,48.2,48.01,48.15,111449.0,38.4681,38.5241,38.3722,38.4841,111449.0
2019-01-07 12:35:00,48.15,48.19,48.1,48.17,447857.0,38.4841,38.5161,38.4441,38.5001,447857.0
2019-01-07 12:40:00,48.17,48.2,48.13,48.16,193194.0,38.5001,38.5241,38.4681,38.4921,193194.0
2019-01-07 12:45:00,48.16,48.26,48.15,48.2,311947.0,38.4921,38.572,38.4841,38.5241,311947.0
2019-01-07 12:50:00,48.19,48.39,48.19,48.32,205583.0,38.5161,38.6759,38.5161,38.62,205583.0
2019-01-07 12:55:00,48.32,48.47,48.29,48.46,166282.0,38.62,38.7399,38.596,38.7319,166282.0
2019-01-07 13:00:00,48.45,48.53,48.36,48.45,138448.0,38.7239,38.7878,38.652,38.7239,138448.0
2019-01-07 13:05:00,48.45,48.55,48.38,48.54,168858.0,38.7239,38.8038,38.6679,38.7958,168858.0
2019-01-07 13:10:00,48.53,48.72,48.53,48.56,247027.0,38.7878,38.9397,38.7878,38.8118,247027.0
2019-01-07 13:15:00,48.57,48.67,48.5,48.62,149839.0,38.8198,38.8997,38.7638,38.8598,149839.0
2019-01-07 13:20:00,48.62,48.66,48.52,48.61,120173.0,38.8598,38.8917,38.7798,38.8518,120173.0
2019-01-07 13:25:00,48.61,48.71,48.59,48.7,198514.0,38.8518,38.9317,38.8358,38.9237,198514.0
2019-01-07 13:30:00,48.7,48.74,48.51,48.59,190224.0,38.9237,38.9557,38.7718,38.8358,190224.0
2019-01-07 13:35:00,48.59,48.7,48.55,48.7,175087.0,38.8358,38.9237,38.8038,38.9237,175087.0
2019-01-07 13:40:00,48.7,48.74,48.57,48.66,156348.0,38.9237,38.9557,38.8198,38.8917,156348.0
2019-01-07 13:45:00,48.67,48.67,48.43,48.48,167493.0,38.8997,38.8997,38.7079,38.7479,167493.0
2019-01-07 13:50:00,48.48,48.61,48.45,48.58,98139.0,38.7479,38.8518,38.7239,38.8278,98139.0
2019-01-07 13:55:00,48.58,48.65,48.53,48.55,134314.0,38.8278,38.8837,38.7878,38.8038,134314.0
2019-01-07 14:00:00,48.56,48.74,48.55,48.72,188165.0,38.8118,38.9557,38.8038,38.9397,188165.0
2019-01-07 14:05:00,48.72,48.74,48.51,48.53,140057.0,38.9397,38.9557,38.7718,38.7878,140057.0
2019-01-07 14:10:00,48.52,48.56,48.45,48.52,232992.0,38.7798,38.8118,38.7239,38.7798,232992.0
2019-01-07 14:15:00,48.53,48.54,48.36,48.44,158752.0,38.7878,38.7958,38.652,38.7159,158752.0
2019-01-07 14:20:00,48.45,48.48,48.37,48.43,135640.0,38.7239,38.7479,38.6599,38.7079,135640.0
2019-01-07 14:25:00,48.42,48.55,48.41,48.5,214099.0,38.6999,38.8038,38.6919,38.7638,214099.0
2019-01-07 14:30:00,48.5,48.58,48.5,48.55,118150.0,38.7638,38.8278,38.7638,38.8038,118150.0
2019-01-07 14:35:00,48.55,48.62,48.5,48.55,182728.0,38.8038,38.8598,38.7638,38.8038,182728.0
2019-01-07 14:40:00,48.55,48.57,48.44,48.45,189702.0,38.8038,38.8198,38.7159,38.7239,189702.0
2019-01-07 14:45:00,48.45,48.54,48.45,48.51,179746.0,38.7239,38.7958,38.7239,38.7718,179746.0
2019-01-07 14:50:00,48.51,48.54,48.47,48.47,201392.0,38.7718,38.7958,38.7399,38.7399,201392.0
2019-01-07 14:55:00,48.46,48.48,48.39,48.44,246145.0,38.7319,38.7479,38.6759,38.7159,246145.0
2019-01-07 15:00:00,48.44,48.58,48.39,48.55,158073.0,38.7159,38.8278,38.6759,38.8038,158073.0
2019-01-07 15:05:00,48.55,48.67,48.53,48.55,316428.0,38.8038,38.8997,38.7878,38.8038,316428.0
2019-01-07 15:10:00,48.55,48.6,48.5,48.53,215441.0,38.8038,38.8438,38.7638,38.7878,215441.0
2019-01-07 15:15:00,48.53,48.59,48.49,48.57,175687.0,38.7878,38.8358,38.7559,38.8198,175687.0
2019-01-07 15:20:00,48.58,48.59,48.5,48.52,216929.0,38.8278,38.8358,38.7638,38.7798,216929.0
2019-01-07 15:25:00,48.52,48.56,48.45,48.45,210461.0,38.7798,38.8118,38.7239,38.7239,210461.0
2019-01-07 15:30:00,48.46,48.48,48.31,48.38,365519.0,38.7319,38.7479,38.612,38.6679,365519.0
2019-01-07 15:35:00,48.38,48.38,48.27,48.3,284969.0,38.6679,38.6679,38.58,38.604,284969.0
2019-01-07 15:40:00,48.3,48.32,48.25,48.3,256463.0,38.604,38.62,38.564,38.604,256463.0
2019-01-07 15:45:00,48.3,48.41,48.24,48.37,474903.0,38.604,38.6919,38.556,38.6599,474903.0
2019-01-07 15:50:00,48.37,48.4,48.25,48.37,510401.0,38.6599,38.6839,38.564,38.6599,510401.0
2019-01-07 15:55:00,48.37,48.42,48.28,48.42,1627870.0,38.6599,38.6999,38.588,38.6999,1627870.0
2019-01-08 09:30:00,48.78,48.88,47.96,48.28,611499.0,38.9876,39.0676,38.3323,38.588,611499.0
2019-01-08 09:35:00,48.28,48.36,48.0,48.09,365414.0,38.588,38.652,38.3642,38.4362,365414.0
2019-01-08 09:40:00,48.1,48.11,47.91,48.02,420753.0,38.4441,38.4521,38.2923,38.3802,420753.0
2019-01-08 09:45:00,48.0,48.05,47.47,47.5,416792.0,38.3642,38.4042,37.9406,37.9646,416792.0
2019-01-08 09:50:00,47.51,47.68,47.48,47.56,516701.0,37.9726,38.1085,37.9486,38.0126,516701.0
2019-01-08 09:55:00,47.55,47.8,47.54,47.8,305085.0,38.0046,38.2044,37.9966,38.2044,305085.0
2019-01-08 10:00:00,47.81,47.91,47.76,47.86,176774.0,38.2124,38.2923,38.1724,38.2523,176774.0
2019-01-08 10:05:00,47.87,48.06,47.8,47.83,204636.0,38.2603,38.4122,38.2044,38.2283,204636.0
2019-01-08 10:10:00,47.82,47.99,47.76,47.79,114900.0,38.2204,38.3562,38.1724,38.1964,114900.0
2019-01-08 10:15:00,47.79,47.8,47.51,47.52,171175.0,38.1964,38.2044,37.9726,37.9806,171175.0
2019-01-08 10:20:00,47.52,47.57,47.36,47.44,196062.0,37.9806,38.0205,37.8527,37.9166,196062.0
2019-01-08 10:25:00,47.45,47.55,47.39,47.52,166192.0,37.9246,38.0046,37.8767,37.9806,166192.0
2019-01-08 10:30:00,47.52,47.6,47.35,47.41,95666.0,37.9806,38.0445,37.8447,37.8927,95666.0
2019-01-08 10:35:00,47.41,47.46,47.26,47.44,113034.0,37.8927,37.9326,37.7728,37.9166,113034.0
2019-01-08 10:40:00,47.44,47.47,47.27,47.34,188255.0,37.9166,37.9406,37.7808,37.8367,188255.0
2019-01-08 10:45:00,47.33,47.33,47.13,47.27,293064.0,37.8287,37.8287,37.6689,37.7808,293064.0
2019-01-08 10:50:00,47.28,47.3,47.03,47.05,149517.0,37.7888,37.8047,37.5889,37.6049,149517.0
2019-01-08 10:55:00,47.05,47.24,47.0,47.17,149471.0,37.6049,37.7568,37.565,37.7008,149471.0
2019-01-08 11:00:00,47.18,47.31,47.14,47.27,382791.0,37.7088,37.8127,37.6769,37.7808,382791.0
2019-01-08 11:05:00,47.29,47.5,47.28,47.48,131878.0,37.7968,37.9646,37.7888,37.9486,131878.0
2019-01-08 11:10:00,47.48,47.58,47.43,47.52,152908.0,37.9486,38.0285,37.9086,37.9806,152908.0
2019-01-08 11:15:00,47.51,47.63,47.5,47.54,109648.0,37.9726,38.0685,37.9646,37.9966,109648.0
2019-01-08 11:20:00,47.54,47.66,47.5,47.62,146605.0,37.9966,38.0925,37.9646,38.0605,146605.0
2019-01-08 11:25:00,47.62,47.63,47.49,47.58,126434.0,38.0605,38.0685,37.9566,38.0285,126434.0
2019-01-08 11:30:00,47.59,47.6,47.47,47.5,122014.0,38.0365,38.0445,37.9406,37.9646,122014.0
2019-01-08 11:35:00,47.5,47.68,47.46,47.68,124520.0,37.9646,38.1085,37.9326,38.1085,124520.0
2019-01-08 11:40:00,47.69,47.78,47.67,47.7,94731.0,38.1165,38.1884,38.1005,38.1244,94731.0
2019-01-08 11:45:00,47.69,47.79,47.69,47.72,95312.0,38.1165,38.1964,38.1165,38.1404,95312.0
2019-01-08 11:50:00,47.73,47.75,47.66,47.68,89903.0,38.1484,38.1644,38.0925,38.1085,89903.0
2019-01-08 11:55:00,47.68,47.77,47.6,47.77,76984.0,38.1085,38.1804,38.0445,38.1804,76984.0
2019-01-08 12:00:00,47.77,47.85,47.73,47.82,139039.0,38.1804,38.2443,38.1484,38.2204,139039.0
2019-01-08 12:05:00,47.82,47.82,47.72,47.72,140581.0,38.2204,38.2204,38.1404,38.1404,140581.0
2019-01-08 12:10:00,47.72,47.84,47.66,47.83,117013.0,38.1404,38.2363,38.0925,38.2283,117013.0
2019-01-08 12:15:00,47.83,47.88,47.78,47.82,164221.0,38.2283,38.2683,38.1884,38.2204,164221.0
2019-01-08 12:20:00,47.83,47.83,47.77,47.82,105587.0,38.2283,38.2283,38.1804,38.2204,105587.0
2019-01-08 12:25:00,47.83,47.86,47.77,47.78,89278.0,38.2283,38.2523,38.1804,38.1884,89278.0
2019-01-08 12:30:00,47.79,47.86,47.63,47.64,83693.0,38.1964,38.2523,38.0685,38.0765,83693.0
2019-01-08 12:35:00,47.64,47.71,47.59,47.6,91374.0,38.0765,38.1324,38.0365,38.0445,91374.0
2019-01-08 12:40:00,47.6,47.68,47.6,47.68,87117.0,38.0445,38.1085,38.0445,38.1085,87117.0
2019-01-08 12:45:00,47.67,47.69,47.49,47.5,171662.0,38.1005,38.1165,37.9566,37.9646,171662.0
2019-01-08 12:50:00,47.5,47.67,47.44,47.65,128393.0,37.9646,38.1005,37.9166,38.0845,128393.0
2019-01-08 12:55:00,47.64,47.65,47.53,47.63,154432.0,38.0765,38.0845,37.9886,38.0685,154432.0
2019-01-08 13:00:00,47.64,47.7,47.54,47.7,147105.0,38.0765,38.1244,37.9966,38.1244,147105.0
2019-01-08 13:05:00,47.7,47.72,47.57,47.59,128378.0,38.1244,38.1404,38.0205,38.0365,128378.0
2019-01-08 13:10:00,47.6,47.67,47.54,47.64,175891.0,38.0445,38.1005,37.9966,38.0765,175891.0
2019-01-08 13:15:00,47.64,47.64,47.5,47.58,84983.0,38.0765,38.0765,37.9646,38.0285,84983.0
2019-01-08 13:20:00,47.59,47.7,47.58,47.66,91226.0,38.0365,38.1244,38.0285,38.0925,91226.0
2019-01-08 13:25:00,47.66,47.72,47.64,47.67,108132.0,38.0925,38.1404,38.0765,38.1005,108132.0
2019-01-08 13:30:00,47.68,47.76,47.67,47.75,129376.0,38.1085,38.1724,38.1005,38.1644,129376.0
2019-01-08 13:35:00,47.74,47.75,47.65,47.66,53044.0,38.1564,38.1644,38.0845,38.0925,53044.0
2019-01-08 13:40:00,47.67,47.68,47.64,47.65,83738.0,38.1005,38.1085,38.0765,38.0845,83738.0
2019-01-08 13:45:00,47.64,47.65,47.58,47.62,121831.0,38.0765,38.0845,38.0285,38.0605,121831.0
2019-01-08 13:50:00,47.63,47.75,47.62,47.7,152847.0,38.0685,38.1644,38.0605,38.1244,152847.0
2019-01-08 13:55:00,47.71,47.73,47.62,47.68,82872.0,38.1324,38.1484,38.0605,38.1085,82872.0
2019-01-08 14:00:00,47.68,47.68,47.54,47.55,91842.0,38.1085,38.1085,37.9966,38.0046,91842.0
2019-01-08 14:05:00,47.55,47.62,47.53,47.58,105940.0,38.0046,38.0605,37.9886,38.0285,105940.0
2019-01-08 14:10:00,47.58,47.59,47.53,47.54,63911.0,38.0285,38.0365,37.9886,37.9966,63911.0
2019-01-08 14:15:00,47.55,47.68,47.54,47.58,127607.0,38.0046,38.1085,37.9966,38.0285,127607.0
2019-01-08 14:20:00,47.59,47.62,47.54,47.61,137778.0,38.0365,38.0605,37.9966,38.0525,137778.0
2019-01-08 14:25:00,47.61,47.62,47.52,47.52,94064.0,38.0525,38.0605,37.9806,37.9806,94064.0
2019-01-08 14:30:00,47.52,47.76,47.5,47.76,127269.0,37.9806,38.1724,37.9646,38.1724,127269.0
2019-01-08 14:35:00,47.75,47.75,47.67,47.69,94455.0,38.1644,38.1644,38.1005,38.1165,94455.0
2019-01-08 14:40:00,47.69,47.8,47.69,47.74,271033.0,38.1165,38.2044,38.1165,38.1564,271033.0
2019-01-08 14:45:00,47.73,47.76,47.67,47.7,123498.0,38.1484,38.1724,38.1005,38.1244,123498.0
2019-01-08 14:50:00,47.71,47.73,47.65,47.67,66794.0,38.1324,38.1484,38.0845,38.1005,66794.0
2019-01-08 14:55:00,47.66,47.75,47.66,47.73,98707.0,38.0925,38.1644,38.0925,38.1484,98707.0
2019-01-08 15:00:00,47.73,47.74,47.67,47.69,101166.0,38.1484,38.1564,38.1005,38.1165,101166.0
2019-01-08 15:05:00,47.69,47.77,47.64,47.72,128510.0,38.1165,38.1804,38.0765,38.1404,128510.0
2019-01-08 15:10:00,47.72,47.79,47.7,47.78,117569.0,38.1404,38.1964,38.1244,38.1884,117569.0
2019-01-08 15:15:00,47.78,47.8,47.73,47.8,81383.0,38.1884,38.2044,38.1484,38.2044,81383.0
2019-01-08 15:20:00,47.79,47.8,47.74,47.78,97533.0,38.1964,38.2044,38.1564,38.1884,97533.0
2019-01-08 15:25:00,47.78,47.81,47.73,47.76,130922.0,38.1884,38.2124,38.1484,38.1724,130922.0
2019-01-08 15:30:00,47.76,47.96,47.76,47.9,221352.0,38.1724,38.3323,38.1724,38.2843,221352.0
2019-01-08 15:35:00,47.91,47.93,47.85,47.89,154871.0,38.2923,38.3083,38.2443,38.2763,154871.0
2019-01-08 15:40:00,47.88,47.95,47.86,47.95,216566.0,38.2683,38.3243,38.2523,38.3243,216566.0
2019-01-08 15:45:00,47.94,47.99,47.92,47.93,273669.0,38.3163,38.3562,38.3003,38.3083,273669.0
2019-01-08 15:50:00,47.93,47.96,47.87,47.92,234304.0,38.3083,38.3323,38.2603,38.3003,234304.0
2019-01-08 15:55:00,47.93,47.98,47.88,47.97,647966.0,38.3083,38.3482,38.2683,38.3402,647966.0
2019-01-09 09:30:00,47.87,48.0,47.6,47.66,333212.0,38.2603,38.3642,38.0445,38.0925,333212.0
2019-01-09 09:35:00,47.67,47.72,47.22,47.39,281745.0,38.1005,38.1404,37.7408,37.8767,281745.0
2019-01-09 09:40:00,47.38,47.42,47.24,47.28,231935.0,37.8687,37.9007,37.7568,37.7888,231935.0
2019-01-09 09:45:00,47.26,47.37,47.01,47.18,318658.0,37.7728,37.8607,37.573,37.7088,318658.0
2019-01-09 09:50:00,47.17,47.27,47.11,47.15,178572.0,37.7008,37.7808,37.6529,37.6849,178572.0
2019-01-09 09:55:00,47.16,47.31,47.1,47.28,246242.0,37.6928,37.8127,37.6449,37.7888,246242.0
2019-01-09 10:00:00,47.29,47.39,47.19,47.25,259210.0,37.7968,37.8767,37.7168,37.7648,259210.0
2019-01-09 10:05:00,47.25,47.33,47.13,47.21,321327.0,37.7648,37.8287,37.6689,37.7328,321327.0
2019-01-09 10:10:00,47.21,47.31,47.13,47.14,252379.0,37.7328,37.8127,37.6689,37.6769,252379.0
2019-01-09 10:15:00,47.14,47.28,47.11,47.23,209086.0,37.6769,37.7888,37.6529,37.7488,209086.0
2019-01-09 10:20:00,47.23,47.31,47.15,47.2,223162.0,37.7488,37.8127,37.6849,37.7248,223162.0
2019-01-09 10:25:00,47.21,47.23,47.1,47.16,183078.0,37.7328,37.7488,37.6449,37.6928,183078.0
2019-01-09 10:30:00,47.17,47.17,46.93,46.96,304231.0,37.7008,37.7008,37.509,37.533,304231.0
2019-01-09 10:35:00,46.95,47.12,46.9,47.05,221668.0,37.525,37.6609,37.485,37.6049,221668.0
2019-01-09 10:40:00,47.05,47.1,46.96,47.03,423619.0,37.6049,37.6449,37.533,37.5889,423619.0
2019-01-09 10:45:00,47.01,47.08,46.97,47.04,180312.0,37.573,37.6289,37.541,37.5969,180312.0
2019-01-09 10:50:00,47.04,47.2,47.04,47.17,163257.0,37.5969,37.7248,37.5969,37.7008,163257.0
2019-01-09 10:55:00,47.17,47.31,47.14,47.24,136726.0,37.7008,37.8127,37.6769,37.7568,136726.0
2019-01-09 11:00:00,47.24,47.33,47.18,47.22,155936.0,37.7568,37.8287,37.7088,37.7408,155936.0
2019-01-09 11:05:00,47.21,47.26,47.15,47.21,130202.0,37.7328,37.7728,37.6849,37.7328,130202.0
2019-01-09 11:10:00,47.21,47.26,47.17,47.18,150609.0,37.7328,37.7728,37.7008,37.7088,150609.0
2019-01-09 11:15:00,47.18,47.18,47.06,47.07,112327.0,37.7088,37.7088,37.6129,37.6209,112327.0
2019-01-09 11:20:00,47.08,47.13,47.02,47.1,78315.0,37.6289,37.6689,37.581,37.6449,78315.0
2019-01-09 11:25:00,47.1,47.25,47.05,47.14,152506.0,37.6449,37.7648,37.6049,37.6769,152506.0
2019-01-09 11:30:00,47.15,47.18,47.07,47.1,141749.0,37.6849,37.7088,37.6209,37.6449,141749.0
2019-01-09 11:35:00,47.11,47.12,47.01,47.03,94783.0,37.6529,37.6609,37.573,37.5889,94783.0
2019-01-09 11:40:00,47.03,47.06,46.98,47.01,117939.0,37.5889,37.6129,37.549,37.573,117939.0
2019-01-09 11:45:00,47.02,47.14,47.01,47.12,183963.0,37.581,37.6769,37.573,37.6609,183963.0
2019-01-09 11:50:00,47.11,47.16,47.09,47.15,144829.0,37.6529,37.6928,37.6369,37.6849,144829.0
2019-01-09 11:55:00,47.16,47.17,46.99,47.02,351999.0,37.6928,37.7008,37.557,37.581,351999.0
2019-01-09 12:00:00,47.02,47.07,47.0,47.0,200292.0,37.581,37.6209,37.565,37.565,200292.0
2019-01-09 12:05:00,47.0,47.06,46.96,46.99,282534.0,37.565,37.6129,37.533,37.557,282534.0
2019-01-09 12:10:00,47.0,47.01,46.97,47.0,189570.0,37.565,37.573,37.541,37.565,189570.0
2019-01-09 12:15:00,47.01,47.02,46.92,46.95,201488.0,37.573,37.581,37.501,37.525,201488.0
2019-01-09 12:20:00,46.95,47.01,46.93,46.95,271851.0,37.525,37.573,37.509,37.525,271851.0
2019-01-09 12:25:00,46.95,46.96,46.81,46.85,457203.0,37.525,37.533,37.4131,37.4451,457203.0
2019-01-09 12:30:00,46.83,46.99,46.79,46.94,219707.0,37.4291,37.557,37.3971,37.517,219707.0
2019-01-09 12:35:00,46.94,47.0,46.9,46.95,106750.0,37.517,37.565,37.485,37.525,106750.0
2019-01-09 12:40:00,46.94,46.97,46.93,46.94,90612.0,37.517,37.541,37.509,37.517,90612.0
2019-01-09 12:45:00,46.95,47.04,46.93,46.99,96469.0,37.525,37.5969,37.509,37.557,96469.0
2019-01-09 12:50:00,47.0,47.0,46.95,46.99,70957.0,37.565,37.565,37.525,37.557,70957.0
2019-01-09 12:55:00,47.0,47.07,46.96,47.03,143667.0,37.565,37.6209,37.533,37.5889,143667.0
2019-01-09 13:00:00,47.03,47.05,46.92,46.95,113846.0,37.5889,37.6049,37.501,37.525,113846.0
2019-01-09 13:05:00,46.95,46.95,46.84,46.91,166945.0,37.525,37.525,37.4371,37.493,166945.0
2019-01-09 13:10:00,46.91,46.94,46.84,46.94,194540.0,37.493,37.517,37.4371,37.517,194540.0
2019-01-09 13:15:00,46.95,46.98,46.93,46.96,183667.0,37.525,37.549,37.509,37.533,183667.0
2019-01-09 13:20:00,46.96,47.03,46.95,46.98,147259.0,37.533,37.5889,37.525,37.549,147259.0
2019-01-09 13:25:00,46.99,47.0,46.9,46.92,123374.0,37.557,37.565,37.485,37.501,123374.0
2019-01-09 13:30:00,46.92,46.98,46.9,46.93,147693.0,37.501,37.549,37.485,37.509,147693.0
2019-01-09 13:35:00,46.92,46.99,46.92,46.92,119811.0,37.501,37.557,37.501,37.501,119811.0
2019-01-09 13:40:00,46.93,46.94,46.9,46.91,95316.0,37.509,37.517,37.485,37.493,95316.0
2019-01-09 13:45:00,46.91,46.93,46.89,46.9,168165.0,37.493,37.509,37.4771,37.485,168165.0
2019-01-09 13:50:00,46.89,46.91,46.82,46.86,180472.0,37.4771,37.493,37.4211,37.4531,180472.0
2019-01-09 13:55:00,46.86,46.87,46.77,46.84,164398.0,37.4531,37.4611,37.3811,37.4371,164398.0
2019-01-09 14:00:00,46.83,46.94,46.83,46.9,195751.0,37.4291,37.517,37.4291,37.485,195751.0
2019-01-09 14:05:00,46.9,47.01,46.89,47.01,163307.0,37.485,37.573,37.4771,37.573,163307.0
2019-01-09 14:10:00,47.01,47.03,46.95,47.02,146971.0,37.573,37.5889,37.525,37.581,146971.0
2019-01-09 14:15:00,47.02,47.05,46.82,46.83,178972.0,37.581,37.6049,37.4211,37.4291,178972.0
2019-01-09 14:20:00,46.82,46.88,46.77,46.82,172234.0,37.4211,37.4691,37.3811,37.4211,172234.0
2019-01-09 14:25:00,46.82,46.9,46.81,46.86,129900.0,37.4211,37.485,37.4131,37.4531,129900.0
2019-01-09 14:30:00,46.85,46.86,46.74,46.84,231670.0,37.4451,37.4531,37.3572,37.4371,231670.0
2019-01-09 14:35:00,46.83,46.88,46.79,46.83,156833.0,37.4291,37.4691,37.3971,37.4291,156833.0
2019-01-09 14:40:00,46.83,46.92,46.78,46.91,112930.0,37.4291,37.501,37.3891,37.493,112930.0
2019-01-09 14:45:00,46.91,47.05,46.89,47.05,130947.0,37.493,37.6049,37.4771,37.6049,130947.0
2019-01-09 14:50:00,47.04,47.07,46.98,47.06,87303.0,37.5969,37.6209,37.549,37.6129,87303.0
2019-01-09 14:55:00,47.05,47.14,47.02,47.09,150874.0,37.6049,37.6769,37.581,37.6369,150874.0
2019-01-09 15:00:00,47.09,47.22,47.07,47.13,164662.0,37.6369,37.7408,37.6209,37.6689,164662.0
2019-01-09 15:05:00,47.12,47.19,47.07,47.17,245721.0,37.6609,37.7168,37.6209,37.7008,245721.0
2019-01-09 15:10:00,47.17,47.21,47.12,47.15,158480.0,37.7008,37.7328,37.6609,37.6849,158480.0
2019-01-09 15:15:00,47.16,47.2,47.11,47.16,142168.0,37.6928,37.7248,37.6529,37.6928,142168.0
2019-01-09 15:20:00,47.16,47.18,47.13,47.16,124844.0,37.6928,37.7088,37.6689,37.6928,124844.0
2019-01-09 15:25:00,47.16,47.18,47.1,47.15,160467.0,37.6928,37.7088,37.6449,37.6849,160467.0
2019-01-09 15:30:00,47.15,47.16,47.0,47.04,257917.0,37.6849,37.6928,37.565,37.5969,257917.0
2019-01-09 15:35:00,47.05,47.07,46.96,46.99,219393.0,37.6049,37.6209,37.533,37.557,219393.0
2019-01-09 15:40:00,47.0,47.05,46.98,47.05,209012.0,37.565,37.6049,37.549,37.6049,209012.0
2019-01-09 15:45:00,47.05,47.07,46.94,46.99,308193.0,37.6049,37.6209,37.517,37.557,308193.0
2019-01-09 15:50:00,46.99,47.01,46.9,46.92,250116.0,37.557,37.573,37.485,37.501,250116.0
2019-01-09 15:55:00,46.92,47.18,46.91,47.15,1066730.0,37.501,37.7088,37.493,37.6849,1066730.0
2019-01-10 09:30:00,47.08,47.08,46.42,46.44,717488.0,37.6289,37.6289,37.1014,37.1174,717488.0
2019-01-10 09:35:00,46.43,46.84,46.42,46.82,442373.0,37.1094,37.4371,37.1014,37.4211,442373.0
2019-01-10 09:40:00,46.81,46.9,46.55,46.57,461795.0,37.4131,37.485,37.2053,37.2213,461795.0
2019-01-10 09:45:00,46.56,46.59,46.43,46.55,306548.0,37.2133,37.2373,37.1094,37.2053,306548.0
2019-01-10 09:50:00,46.55,46.71,46.51,46.6,372913.0,37.2053,37.3332,37.1733,37.2453,372913.0
2019-01-10 09:55:00,46.6,46.86,46.54,46.74,424841.0,37.2453,37.4531,37.1973,37.3572,424841.0
2019-01-10 10:00:00,46.74,46.88,46.63,46.63,218562.0,37.3572,37.4691,37.2692,37.2692,218562.0
2019-01-10 10:05:00,46.63,46.74,46.58,46.6,132963.0,37.2692,37.3572,37.2293,37.2453,132963.0
2019-01-10 10:10:00,46.6,46.7,46.56,46.59,271863.0,37.2453,37.3252,37.2133,37.2373,271863.0
2019-01-10 10:15:00,46.58,46.68,46.55,46.55,266279.0,37.2293,37.3092,37.2053,37.2053,266279.0
2019-01-10 10:20:00,46.56,46.72,46.54,46.68,385356.0,37.2133,37.3412,37.1973,37.3092,385356.0
2019-01-10 10:25:00,46.67,46.77,46.62,46.76,179819.0,37.3012,37.3811,37.2613,37.3731,179819.0
2019-01-10 10:30:00,46.77,46.89,46.76,46.85,175025.0,37.3811,37.4771,37.3731,37.4451,175025.0
2019-01-10 10:35:00,46.85,46.86,46.66,46.67,148454.0,37.4451,37.4531,37.2932,37.3012,148454.0
2019-01-10 10:40:00,46.66,46.82,46.66,46.8,112201.0,37.2932,37.4211,37.2932,37.4051,112201.0
2019-01-10 10:45:00,46.8,46.87,46.78,46.84,97389.0,37.4051,37.4611,37.3891,37.4371,97389.0
2019-01-10 10:50:00,46.84,46.89,46.81,46.89,120681.0,37.4371,37.4771,37.4131,37.4771,120681.0
2019-01-10 10:55:00,46.88,47.0,46.86,46.99,172465.0,37.4691,37.565,37.4531,37.557,172465.0
2019-01-10 11:00:00,46.99,47.07,46.89,47.04,384196.0,37.557,37.6209,37.4771,37.5969,384196.0
2019-01-10 11:05:00,47.05,47.25,47.03,47.25,435639.0,37.6049,37.7648,37.5889,37.7648,435639.0
2019-01-10 11:10:00,47.25,47.42,47.24,47.41,267437.0,37.7648,37.9007,37.7568,37.8927,267437.0
2019-01-10 11:15:00,47.41,47.52,47.37,47.38,403714.0,37.8927,37.9806,37.8607,37.8687,403714.0
2019-01-10 11:20:00,47.38,47.54,47.34,47.48,451271.0,37.8687,37.9966,37.8367,37.9486,451271.0
2019-01-10 11:25:00,47.47,47.5,47.33,47.39,358620.0,37.9406,37.9646,37.8287,37.8767,358620.0
2019-01-10 11:30:00,47.4,47.54,47.4,47.45,156955.0,37.8847,37.9966,37.8847,37.9246,156955.0
2019-01-10 11:35:00,47.45,47.57,47.44,47.54,163419.0,37.9246,38.0205,37.9166,37.9966,163419.0
2019-01-10 11:40:00,47.54,47.56,47.33,47.47,504581.0,37.9966,38.0126,37.8287,37.9406,504581.0
2019-01-10 11:45:00,47.47,47.63,47.46,47.6,218619.0,37.9406,38.0685,37.9326,38.0445,218619.0
2019-01-10 11:50:00,47.61,47.64,47.57,47.58,290903.0,38.0525,38.0765,38.0205,38.0285,290903.0
2019-01-10 11:55:00,47.58,47.85,47.57,47.82,407918.0,38.0285,38.2443,38.0205,38.2204,407918.0
2019-01-10 12:00:00,47.82,47.86,47.66,47.69,202124.0,38.2204,38.2523,38.0925,38.1165,202124.0
2019-01-10 12:05:00,47.7,47.7,47.53,47.55,173451.0,38.1244,38.1244,37.9886,38.0046,173451.0
2019-01-10 12:10:00,47.55,47.56,47.44,47.5,175232.0,38.0046,38.0126,37.9166,37.9646,175232.0
2019-01-10 12:15:00,47.5,47.54,47.43,47.5,268863.0,37.9646,37.9966,37.9086,37.9646,268863.0
2019-01-10 12:20:00,47.5,47.62,47.4,47.61,262399.0,37.9646,38.0605,37.8847,38.0525,262399.0
2019-01-10 12:25:00,47.6,47.77,47.6,47.73,122499.0,38.0445,38.1804,38.0445,38.1484,122499.0
2019-01-10 12:30:00,47.74,47.85,47.73,47.81,422361.0,38.1564,38.2443,38.1484,38.2124,422361.0
2019-01-10 12:35:00,47.81,47.91,47.77,47.88,170719.0,38.2124,38.2923,38.1804,38.2683,170719.0
2019-01-10 12:40:00,47.88,47.88,47.78,47.8,141210.0,38.2683,38.2683,38.1884,38.2044,141210.0
2019-01-10 12:45:00,47.8,47.89,47.7,47.89,199526.0,38.2044,38.2763,38.1244,38.2763,199526.0
2019-01-10 12:50:00,47.89,48.01,47.84,47.98,425730.0,38.2763,38.3722,38.2363,38.3482,425730.0
2019-01-10 12:55:00,47.98,47.98,47.87,47.94,197163.0,38.3482,38.3482,38.2603,38.3163,197163.0
2019-01-10 13:00:00,47.94,47.97,47.87,47.94,101817.0,38.3163,38.3402,38.2603,38.3163,101817.0
2019-01-10 13:05:00,47.95,47.98,47.61,47.63,230251.0,38.3243,38.3482,38.0525,38.0685,230251.0
2019-01-10 13:10:00,47.62,47.69,47.58,47.61,182567.0,38.0605,38.1165,38.0285,38.0525,182567.0
2019-01-10 13:15:00,47.61,47.72,47.53,47.71,168837.0,38.0525,38.1404,37.9886,38.1324,168837.0
2019-01-10 13:20:00,47.71,47.78,47.65,47.73,168646.0,38.1324,38.1884,38.0845,38.1484,168646.0
2019-01-10 13:25:00,47.73,47.81,47.7,47.76,112819.0,38.1484,38.2124,38.1244,38.1724,112819.0
2019-01-10 13:30:00,47.76,47.79,47.65,47.69,88491.0,38.1724,38.1964,38.0845,38.1165,88491.0
2019-01-10 13:35:00,47.69,47.69,47.53,47.54,121776.0,38.1165,38.1165,37.9886,37.9966,121776.0
2019-01-10 13:40:00,47.54,47.55,47.44,47.53,149003.0,37.9966,38.0046,37.9166,37.9886,149003.0
2019-01-10 13:45:00,47.52,47.56,47.49,47.53,124246.0,37.9806,38.0126,37.9566,37.9886,124246.0
2019-01-10 13:50:00,47.54,47.61,47.53,47.55,163985.0,37.9966,38.0525,37.9886,38.0046,163985.0
2019-01-10 13:55:00,47.54,47.54,47.46,47.49,132145.0,37.9966,37.9966,37.9326,37.9566,132145.0
2019-01-10 14:00:00,47.5,47.63,47.5,47.54,122025.0,37.9646,38.0685,37.9646,37.9966,122025.0
2019-01-10 14:05:00,47.54,47.77,47.54,47.75,150120.0,37.9966,38.1804,37.9966,38.1644,150120.0
2019-01-10 14:10:00,47.75,47.78,47.66,47.68,77616.0,38.1644,38.1884,38.0925,38.1085,77616.0
2019-01-10 14:15:00,47.68,47.71,47.64,47.66,125805.0,38.1085,38.1324,38.0765,38.0925,125805.0
2019-01-10 14:20:00,47.66,47.81,47.64,47.66,363548.0,38.0925,38.2124,38.0765,38.0925,363548.0
2019-01-10 14:25:00,47.66,47.67,47.63,47.65,305000.0,38.0925,38.1005,38.0685,38.0845,305000.0
2019-01-10 14:30:00,47.64,47.7,47.58,47.66,186465.0,38.0765,38.1244,38.0285,38.0925,186465.0
2019-01-10 14:35:00,47.66,47.7,47.52,47.55,166405.0,38.0925,38.1244,37.9806,38.0046,166405.0
2019-01-10 14:40:00,47.55,47.59,47.44,47.59,213935.0,38.0046,38.0365,37.9166,38.0365,213935.0
2019-01-10 14:45:00,47.59,47.6,47.48,47.49,163859.0,38.0365,38.0445,37.9486,37.9566,163859.0
2019-01-10 14:50:00,47.49,47.63,47.48,47.6,534884.0,37.9566,38.0685,37.9486,38.0445,534884.0
2019-01-10 14:55:00,47.6,47.67,47.58,47.64,267198.0,38.0445,38.1005,38.0285,38.0765,267198.0
2019-01-10 15:00:00,47.64,47.71,47.6,47.69,179985.0,38.0765,38.1324,38.0445,38.1165,179985.0
2019-01-10 15:05:00,47.7,47.71,47.59,47.59,137035.0,38.1244,38.1324,38.0365,38.0365,137035.0
2019-01-10 15:10:00,47.59,47.7,47.55,47.69,209912.0,38.0365,38.1244,38.0046,38.1165,209912.0
2019-01-10 15:15:00,47.7,47.72,47.61,47.63,228114.0,38.1244,38.1404,38.0525,38.0685,228114.0
2019-01-10 15:20:00,47.62,47.64,47.56,47.58,144581.0,38.0605,38.0765,38.0126,38.0285,144581.0
2019-01-10 15:25:00,47.58,47.63,47.49,47.54,189468.0,38.0285,38.0685,37.9566,37.9966,189468.0
2019-01-10 15:30:00,47.53,47.59,47.49,47.51,210086.0,37.9886,38.0365,37.9566,37.9726,210086.0
2019-01-10 15:35:00,47.52,47.56,47.49,47.52,213048.0,37.9806,38.0126,37.9566,37.9806,213048.0
2019-01-10 15:40:00,47.52,47.57,47.49,47.54,220758.0,37.9806,38.0205,37.9566,37.9966,220758.0
2019-01-10 15:45:00,47.55,47.58,47.51,47.55,229441.0,38.0046,38.0285,37.9726,38.0046,229441.0
2019-01-10 15:50:00,47.55,47.67,47.55,47.66,373483.0,38.0046,38.1005,38.0046,38.0925,373483.0
2019-01-10 15:55:00,47.66,47.72,47.62,47.72,970941.0,38.0925,38.1404,38.0605,38.1404,970941.0
2019-01-11 09:30:00,47.5,47.52,47.1,47.23,448604.0,37.9646,37.9806,37.6449,37.7488,448604.0
2019-01-11 09:35:00,47.25,47.36,47.13,47.29,218126.0,37.7648,37.8527,37.6689,37.7968,218126.0
2019-01-11 09:40:00,47.29,47.44,47.17,47.23,153759.0,37.7968,37.9166,37.7008,37.7488,153759.0
2019-01-11 09:45:00,47.23,47.38,47.23,47.3,107034.0,37.7488,37.8687,37.7488,37.8047,107034.0
2019-01-11 09:50:00,47.31,47.31,47.14,47.19,457735.0,37.8127,37.8127,37.6769,37.7168,457735.0
2019-01-11 09:55:00,47.19,47.39,47.17,47.37,412250.0,37.7168,37.8767,37.7008,37.8607,412250.0
2019-01-11 10:00:00,47.36,47.42,47.27,47.35,140107.0,37.8527,37.9007,37.7808,37.8447,140107.0
2019-01-11 10:05:00,47.35,47.51,47.32,47.5,104450.0,37.8447,37.9726,37.8207,37.9646,104450.0
2019-01-11 10:10:00,47.51,47.58,47.46,47.48,124988.0,37.9726,38.0285,37.9326,37.9486,124988.0
2019-01-11 10:15:00,47.47,47.5,47.36,47.4,84232.0,37.9406,37.9646,37.8527,37.8847,84232.0
2019-01-11 10:20:00,47.4,47.46,47.38,47.4,82867.0,37.8847,37.9326,37.8687,37.8847,82867.0
2019-01-11 10:25:00,47.39,47.39,47.33,47.35,58128.0,37.8767,37.8767,37.8287,37.8447,58128.0
2019-01-11 10:30:00,47.35,47.54,47.32,47.54,87032.0,37.8447,37.9966,37.8207,37.9966,87032.0
2019-01-11 10:35:00,47.54,47.65,47.47,47.54,138926.0,37.9966,38.0845,37.9406,37.9966,138926.0
2019-01-11 10:40:00,47.53,47.56,47.4,47.51,133316.0,37.9886,38.0126,37.8847,37.9726,133316.0
2019-01-11 10:45:00,47.51,47.61,47.47,47.61,156988.0,37.9726,38.0525,37.9406,38.0525,156988.0
2019-01-11 10:50:00,47.61,47.7,47.51,47.7,233536.0,38.0525,38.1244,37.9726,38.1244,233536.0
2019-01-11 10:55:00,47.7,47.77,47.66,47.77,137959.0,38.1244,38.1804,38.0925,38.1804,137959.0
2019-01-11 11:00:00,47.77,47.8,47.66,47.73,156914.0,38.1804,38.2044,38.0925,38.1484,156914.0
2019-01-11 11:05:00,47.72,47.75,47.62,47.62,81523.0,38.1404,38.1644,38.0605,38.0605,81523.0
2019-01-11 11:10:00,47.61,47.63,47.4,47.47,84613.0,38.0525,38.0685,37.8847,37.9406,84613.0
2019-01-11 11:15:00,47.47,47.57,47.46,47.51,104516.0,37.9406,38.0205,37.9326,37.9726,104516.0
2019-01-11 11:20:00,47.51,47.56,47.44,47.53,92184.0,37.9726,38.0126,37.9166,37.9886,92184.0
2019-01-11 11:25:00,47.53,47.59,47.5,47.58,81532.0,37.9886,38.0365,37.9646,38.0285,81532.0
2019-01-11 11:30:00,47.59,47.62,47.53,47.55,55827.0,38.0365,38.0605,37.9886,38.0046,55827.0
2019-01-11 11:35:00,47.55,47.57,47.46,47.52,61215.0,38.0046,38.0205,37.9326,37.9806,61215.0
2019-01-11 11:40:00,47.52,47.56,47.46,47.54,62085.0,37.9806,38.0126,37.9326,37.9966,62085.0
2019-01-11 11:45:00,47.53,47.67,47.53,47.67,72978.0,37.9886,38.1005,37.9886,38.1005,72978.0
2019-01-11 11:50:00,47.66,47.71,47.61,47.61,62020.0,38.0925,38.1324,38.0525,38.0525,62020.0
2019-01-11 11:55:00,47.61,47.68,47.6,47.65,46189.0,38.0525,38.1085,38.0445,38.0845,46189.0
2019-01-11 12:00:00,47.65,47.75,47.63,47.7,49190.0,38.0845,38.1644,38.0685,38.1244,49190.0
2019-01-11 12:05:00,47.7,47.74,47.66,47.69,79621.0,38.1244,38.1564,38.0925,38.1165,79621.0
2019-01-11 12:10:00,47.7,47.75,47.67,47.75,64335.0,38.1244,38.1644,38.1005,38.1644,64335.0
2019-01-11 12:15:00,47.76,47.78,47.7,47.76,184423.0,38.1724,38.1884,38.1244,38.1724,184423.0
2019-01-11 12:20:00,47.76,47.77,47.67,47.75,120236.0,38.1724,38.1804,38.1005,38.1644,120236.0
2019-01-11 12:25:00,47.76,47.92,47.75,47.87,198231.0,38.1724,38.3003,38.1644,38.2603,198231.0
2019-01-11 12:30:00,47.88,47.95,47.83,47.95,60186.0,38.2683,38.3243,38.2283,38.3243,60186.0
2019-01-11 12:35:00,47.95,47.98,47.88,47.9,159714.0,38.3243,38.3482,38.2683,38.2843,159714.0
2019-01-11 12:40:00,47.91,47.93,47.85,47.92,55130.0,38.2923,38.3083,38.2443,38.3003,55130.0
2019-01-11 12:45:00,47.91,47.92,47.82,47.87,60301.0,38.2923,38.3003,38.2204,38.2603,60301.0
2019-01-11 12:50:00,47.87,47.93,47.86,47.89,66214.0,38.2603,38.3083,38.2523,38.2763,66214.0
2019-01-11 12:55:00,47.9,47.95,47.89,47.92,61218.0,38.2843,38.3243,38.2763,38.3003,61218.0
2019-01-11 13:00:00,47.91,47.91,47.76,47.78,61281.0,38.2923,38.2923,38.1724,38.1884,61281.0
2019-01-11 13:05:00,47.78,47.82,47.75,47.8,66053.0,38.1884,38.2204,38.1644,38.2044,66053.0
2019-01-11 13:10:00,47.8,47.81,47.65,47.68,189813.0,38.2044,38.2124,38.0845,38.1085,189813.0
2019-01-11 13:15:00,47.68,47.71,47.61,47.64,63600.0,38.1085,38.1324,38.0525,38.0765,63600.0
2019-01-11 13:20:00,47.64,47.64,47.49,47.51,281479.0,38.0765,38.0765,37.9566,37.9726,281479.0
2019-01-11 13:25:00,47.51,47.59,47.43,47.58,401286.0,37.9726,38.0365,37.9086,38.0285,401286.0
2019-01-11 13:30:00,47.58,47.58,47.52,47.56,99915.0,38.0285,38.0285,37.9806,38.0126,99915.0
2019-01-11 13:35:00,47.56,47.57,47.45,47.45,89892.0,38.0126,38.0205,37.9246,37.9246,89892.0
2019-01-11 13:40:00,47.46,47.6,47.45,47.58,89639.0,37.9326,38.0445,37.9246,38.0285,89639.0
2019-01-11 13:45:00,47.59,47.59,47.52,47.52,120697.0,38.0365,38.0365,37.9806,37.9806,120697.0
2019-01-11 13:50:00,47.52,47.59,47.49,47.59,123603.0,37.9806,38.0365,37.9566,38.0365,123603.0
2019-01-11 13:55:00,47.59,47.74,47.57,47.72,93583.0,38.0365,38.1564,38.0205,38.1404,93583.0
2019-01-11 14:00:00,47.72,47.75,47.67,47.7,45634.0,38.1404,38.1644,38.1005,38.1244,45634.0
2019-01-11 14:05:00,47.7,47.74,47.67,47.73,53340.0,38.1244,38.1564,38.1005,38.1484,53340.0
2019-01-11 14:10:00,47.73,47.83,47.72,47.77,241546.0,38.1484,38.2283,38.1404,38.1804,241546.0
2019-01-11 14:15:00,47.76,47.77,47.66,47.67,76797.0,38.1724,38.1804,38.0925,38.1005,76797.0
2019-01-11 14:20:00,47.68,47.74,47.67,47.71,73426.0,38.1085,38.1564,38.1005,38.1324,73426.0
2019-01-11 14:25:00,47.71,47.73,47.66,47.69,61975.0,38.1324,38.1484,38.0925,38.1165,61975.0
2019-01-11 14:30:00,47.7,47.73,47.69,47.71,58605.0,38.1244,38.1484,38.1165,38.1324,58605.0
2019-01-11 14:35:00,47.72,47.72,47.66,47.69,76343.0,38.1404,38.1404,38.0925,38.1165,76343.0
2019-01-11 14:40:00,47.68,47.7,47.61,47.69,62575.0,38.1085,38.1244,38.0525,38.1165,62575.0
2019-01-11 14:45:00,47.69,47.7,47.59,47.6,63516.0,38.1165,38.1244,38.0365,38.0445,63516.0
2019-01-11 14:50:00,47.61,47.69,47.6,47.63,104414.0,38.0525,38.1165,38.0445,38.0685,104414.0
2019-01-11 14:55:00,47.63,47.64,47.57,47.58,180367.0,38.0685,38.0765,38.0205,38.0285,180367.0
2019-01-11 15:00:00,47.57,47.71,47.57,47.69,120937.0,38.0205,38.1324,38.0205,38.1165,120937.0
2019-01-11 15:05:00,47.7,47.81,47.69,47.78,61957.0,38.1244,38.2124,38.1165,38.1884,61957.0
2019-01-11 15:10:00,47.79,47.81,47.69,47.7,72197.0,38.1964,38.2124,38.1165,38.1244,72197.0
2019-01-11 15:15:00,47.71,47.72,47.65,47.7,56086.0,38.1324,38.1404,38.0845,38.1244,56086.0
2019-01-11 15:20:00,47.7,47.79,47.69,47.77,76451.0,38.1244,38.1964,38.1165,38.1804,76451.0
2019-01-11 15:25:00,47.77,47.82,47.73,47.8,73843.0,38.1804,38.2204,38.1484,38.2044,73843.0
2019-01-11 15:30:00,47.8,47.92,47.8,47.91,128259.0,38.2044,38.3003,38.2044,38.2923,128259.0
2019-01-11 15:35:00,47.91,48.02,47.9,47.95,291770.0,38.2923,38.3802,38.2843,38.3243,291770.0
2019-01-11 15:40:00,47.95,47.96,47.86,47.86,148906.0,38.3243,38.3323,38.2523,38.2523,148906.0
2019-01-11 15:45:00,47.87,47.93,47.86,47.92,288021.0,38.2603,38.3083,38.2523,38.3003,288021.0
2019-01-11 15:50:00,47.92,47.95,47.82,47.83,298204.0,38.3003,38.3243,38.2204,38.2283,298204.0
2019-01-11 15:55:00,47.83,48.0,47.81,47.99,588457.0,38.2283,38.3642,38.2124,38.3562,588457.0
2019-01-14 09:30:00,48.3,48.35,47.73,47.9,483738.0,38.604,38.644,38.1484,38.2843,483738.0
2019-01-14 09:35:00,47.89,48.06,47.8,47.99,218693.0,38.2763,38.4122,38.2044,38.3562,218693.0
2019-01-14 09:40:00,48.0,48.17,47.9,48.09,361529.0,38.3642,38.5001,38.2843,38.4362,361529.0
2019-01-14 09:45:00,48.11,48.19,48.04,48.14,285841.0,38.4521,38.5161,38.3962,38.4761,285841.0
2019-01-14 09:50:00,48.14,48.24,48.09,48.15,264778.0,38.4761,38.556,38.4362,38.4841,264778.0
2019-01-14 09:55:00,48.15,48.17,48.01,48.01,360750.0,38.4841,38.5001,38.3722,38.3722,360750.0
2019-01-14 10:00:00,48.01,48.07,47.87,47.9,218542.0,38.3722,38.4202,38.2603,38.2843,218542.0
2019-01-14 10:05:00,47.91,47.91,47.67,47.74,233403.0,38.2923,38.2923,38.1005,38.1564,233403.0
2019-01-14 10:10:00,47.75,47.81,47.68,47.76,189967.0,38.1644,38.2124,38.1085,38.1724,189967.0
2019-01-14 10:15:00,47.76,47.77,47.68,47.72,147181.0,38.1724,38.1804,38.1085,38.1404,147181.0
2019-01-14 10:20:00,47.72,47.75,47.58,47.62,237920.0,38.1404,38.1644,38.0285,38.0605,237920.0
2019-01-14 10:25:00,47.63,47.72,47.58,47.63,218243.0,38.0685,38.1404,38.0285,38.0685,218243.0
2019-01-14 10:30:00,47.63,47.68,47.6,47.62,158779.0,38.0685,38.1085,38.0445,38.0605,158779.0
2019-01-14 10:35:00,47.62,47.7,47.61,47.68,119799.0,38.0605,38.1244,38.0525,38.1085,119799.0
2019-01-14 10:40:00,47.69,47.82,47.63,47.77,256549.0,38.1165,38.2204,38.0685,38.1804,256549.0
2019-01-14 10:45:00,47.76,47.81,47.64,47.69,91006.0,38.1724,38.2124,38.0765,38.1165,91006.0
2019-01-14 10:50:00,47.69,47.84,47.68,47.83,88915.0,38.1165,38.2363,38.1085,38.2283,88915.0
2019-01-14 10:55:00,47.83,47.99,47.83,47.96,110607.0,38.2283,38.3562,38.2283,38.3323,110607.0
2019-01-14 11:00:00,47.95,47.97,47.86,47.93,116480.0,38.3243,38.3402,38.2523,38.3083,116480.0
2019-01-14 11:05:00,47.92,47.92,47.79,47.83,64097.0,38.3003,38.3003,38.1964,38.2283,64097.0
2019-01-14 11:10:00,47.83,47.88,47.79,47.83,124197.0,38.2283,38.2683,38.1964,38.2283,124197.0
2019-01-14 11:15:00,47.83,47.85,47.62,47.62,205220.0,38.2283,38.2443,38.0605,38.0605,205220.0
2019-01-14 11:20:00,47.62,47.75,47.61,47.68,235547.0,38.0605,38.1644,38.0525,38.1085,235547.0
2019-01-14 11:25:00,47.69,47.89,47.68,47.74,247914.0,38.1165,38.2763,38.1085,38.1564,247914.0
2019-01-14 11:30:00,47.75,47.83,47.72,47.77,226889.0,38.1644,38.2283,38.1404,38.1804,226889.0
2019-01-14 11:35:00,47.77,47.83,47.69,47.77,115373.0,38.1804,38.2283,38.1165,38.1804,115373.0
2019-01-14 11:40:00,47.77,47.77,47.71,47.72,98217.0,38.1804,38.1804,38.1324,38.1404,98217.0
2019-01-14 11:45:00,47.72,47.77,47.7,47.74,117235.0,38.1404,38.1804,38.1244,38.1564,117235.0
2019-01-14 11:50:00,47.73,47.76,47.65,47.67,95635.0,38.1484,38.1724,38.0845,38.1005,95635.0
2019-01-14 11:55:00,47.67,47.75,47.66,47.72,134732.0,38.1005,38.1644,38.0925,38.1404,134732.0
2019-01-14 12:00:00,47.72,47.82,47.7,47.81,148565.0,38.1404,38.2204,38.1244,38.2124,148565.0
2019-01-14 12:05:00,47.81,48.02,47.81,47.94,139104.0,38.2124,38.3802,38.2124,38.3163,139104.0
2019-01-14 12:10:00,47.94,47.97,47.91,47.93,65951.0,38.3163,38.3402,38.2923,38.3083,65951.0
2019-01-14 12:15:00,47.94,48.07,47.94,48.0,163839.0,38.3163,38.4202,38.3163,38.3642,163839.0
2019-01-14 12:20:00,48.0,48.04,47.99,48.02,53648.0,38.3642,38.3962,38.3562,38.3802,53648.0
2019-01-14 12:25:00,48.02,48.04,47.98,48.02,63303.0,38.3802,38.3962,38.3482,38.3802,63303.0
2019-01-14 12:30:00,48.01,48.04,47.97,48.0,56361.0,38.3722,38.3962,38.3402,38.3642,56361.0
2019-01-14 12:35:00,47.99,48.03,47.98,48.03,63128.0,38.3562,38.3882,38.3482,38.3882,63128.0
2019-01-14 12:40:00,48.02,48.03,47.99,48.0,49407.0,38.3802,38.3882,38.3562,38.3642,49407.0
2019-01-14 12:45:00,48.01,48.01,47.91,47.96,74486.0,38.3722,38.3722,38.2923,38.3323,74486.0
2019-01-14 12:50:00,47.97,47.97,47.91,47.97,49734.0,38.3402,38.3402,38.2923,38.3402,49734.0
2019-01-14 12:55:00,47.97,48.06,47.94,48.06,120062.0,38.3402,38.4122,38.3163,38.4122,120062.0
2019-01-14 13:00:00,48.05,48.1,48.01,48.04,92157.0,38.4042,38.4441,38.3722,38.3962,92157.0
2019-01-14 13:05:00,48.04,48.07,47.96,47.98,90293.0,38.3962,38.4202,38.3323,38.3482,90293.0
2019-01-14 13:10:00,47.98,48.05,47.93,48.02,273568.0,38.3482,38.4042,38.3083,38.3802,273568.0
2019-01-14 13:15:00,48.03,48.05,47.88,48.0,305064.0,38.3882,38.4042,38.2683,38.3642,305064.0
2019-01-14 13:20:00,48.01,48.1,48.0,48.07,111454.0,38.3722,38.4441,38.3642,38.4202,111454.0
2019-01-14 13:25:00,48.07,48.09,47.98,47.99,86759.0,38.4202,38.4362,38.3482,38.3562,86759.0
2019-01-14 13:30:00,48.0,48.05,47.96,48.0,69188.0,38.3642,38.4042,38.3323,38.3642,69188.0
2019-01-14 13:35:00,48.0,48.11,48.0,48.07,144403.0,38.3642,38.4521,38.3642,38.4202,144403.0
2019-01-14 13:40:00,48.07,48.21,48.04,48.16,269669.0,38.4202,38.5321,38.3962,38.4921,269669.0
2019-01-14 13:45:00,48.17,48.18,48.11,48.14,96080.0,38.5001,38.5081,38.4521,38.4761,96080.0
2019-01-14 13:50:00,48.15,48.17,48.04,48.07,114439.0,38.4841,38.5001,38.3962,38.4202,114439.0
2019-01-14 13:55:00,48.08,48.15,48.06,48.13,83631.0,38.4282,38.4841,38.4122,38.4681,83631.0
2019-01-14 14:00:00,48.13,48.21,48.12,48.18,254872.0,38.4681,38.5321,38.4601,38.5081,254872.0
2019-01-14 14:05:00,48.17,48.2,48.06,48.07,151626.0,38.5001,38.5241,38.4122,38.4202,151626.0
2019-01-14 14:10:00,48.08,48.1,47.98,48.05,332245.0,38.4282,38.4441,38.3482,38.4042,332245.0
2019-01-14 14:15:00,48.05,48.16,48.03,48.15,195240.0,38.4042,38.4921,38.3882,38.4841,195240.0
2019-01-14 14:20:00,48.15,48.24,48.14,48.2,169405.0,38.4841,38.556,38.4761,38.5241,169405.0
2019-01-14 14:25:00,48.19,48.2,48.09,48.14,106259.0,38.5161,38.5241,38.4362,38.4761,106259.0
2019-01-14 14:30:00,48.14,48.21,48.12,48.18,111562.0,38.4761,38.5321,38.4601,38.5081,111562.0
2019-01-14 14:35:00,48.17,48.2,48.13,48.16,61373.0,38.5001,38.5241,38.4681,38.4921,61373.0
2019-01-14 14:40:00,48.16,48.2,48.15,48.2,75082.0,38.4921,38.5241,38.4841,38.5241,75082.0
2019-01-14 14:45:00,48.19,48.32,48.19,48.3,165187.0,38.5161,38.62,38.5161,38.604,165187.0
2019-01-14 14:50:00,48.31,48.33,48.25,48.31,87665.0,38.612,38.628,38.564,38.612,87665.0
2019-01-14 14:55:00,48.31,48.37,48.28,48.3,111339.0,38.612,38.6599,38.588,38.604,111339.0
2019-01-14 15:00:00,48.3,48.34,48.27,48.3,86981.0,38.604,38.636,38.58,38.604,86981.0
2019-01-14 15:05:00,48.3,48.34,48.24,48.33,82142.0,38.604,38.636,38.556,38.628,82142.0
2019-01-14 15:10:00,48.33,48.35,48.27,48.3,85801.0,38.628,38.644,38.58,38.604,85801.0
2019-01-14 15:15:00,48.29,48.32,48.28,48.29,107608.0,38.596,38.62,38.588,38.596,107608.0
2019-01-14 15:20:00,48.29,48.33,48.26,48.28,114215.0,38.596,38.628,38.572,38.588,114215.0
2019-01-14 15:25:00,48.29,48.3,48.22,48.22,113708.0,38.596,38.604,38.5401,38.5401,113708.0
2019-01-14 15:30:00,48.23,48.29,48.21,48.27,132554.0,38.5481,38.596,38.5321,38.58,132554.0
2019-01-14 15:35:00,48.27,48.29,48.22,48.23,100092.0,38.58,38.596,38.5401,38.5481,100092.0
2019-01-14 15:40:00,48.23,48.24,48.18,48.2,233169.0,38.5481,38.556,38.5081,38.5241,233169.0
2019-01-14 15:45:00,48.2,48.22,48.1,48.15,301033.0,38.5241,38.5401,38.4441,38.4841,301033.0
2019-01-14 15:50:00,48.16,48.16,48.01,48.02,186786.0,38.4921,38.4921,38.3722,38.3802,186786.0
2019-01-14 15:55:00,48.02,48.06,47.97,47.98,638316.0,38.3802,38.4122,38.3402,38.3482,638316.0
2019-01-15 09:30:00,48.29,48.29,48.0,48.05,324452.0,38.596,38.596,38.3642,38.4042,324452.0
2019-01-15 09:35:00,48.05,48.33,48.04,48.27,262628.0,38.4042,38.628,38.3962,38.58,262628.0
2019-01-15 09:40:00,48.27,48.52,48.25,48.44,361785.0,38.58,38.7798,38.564,38.7159,361785.0
2019-01-15 09:45:00,48.44,48.55,48.42,48.55,170303.0,38.7159,38.8038,38.6999,38.8038,170303.0
2019-01-15 09:50:00,48.55,48.65,48.45,48.61,201698.0,38.8038,38.8837,38.7239,38.8518,201698.0
2019-01-15 09:55:00,48.61,48.7,48.56,48.66,177236.0,38.8518,38.9237,38.8118,38.8917,177236.0
2019-01-15 10:00:00,48.66,48.85,48.59,48.84,316639.0,38.8917,39.0436,38.8358,39.0356,316639.0
2019-01-15 10:05:00,48.85,49.22,48.85,49.07,518596.0,39.0436,39.3393,39.0436,39.2194,518596.0
2019-01-15 10:10:00,49.09,49.1,48.74,48.81,293248.0,39.2354,39.2434,38.9557,39.0116,293248.0
2019-01-15 10:15:00,48.82,48.85,48.56,48.72,294166.0,39.0196,39.0436,38.8118,38.9397,294166.0
2019-01-15 10:20:00,48.71,48.79,48.61,48.78,141628.0,38.9317,38.9956,38.8518,38.9876,141628.0
2019-01-15 10:25:00,48.78,48.82,48.67,48.72,109461.0,38.9876,39.0196,38.8997,38.9397,109461.0
2019-01-15 10:30:00,48.72,48.82,48.64,48.8,278905.0,38.9397,39.0196,38.8757,39.0036,278905.0
2019-01-15 10:35:00,48.79,48.85,48.74,48.8,148338.0,38.9956,39.0436,38.9557,39.0036,148338.0
2019-01-15 10:40:00,48.8,48.95,48.79,48.9,181546.0,39.0036,39.1235,38.9956,39.0836,181546.0
2019-01-15 10:45:00,48.91,48.97,48.89,48.95,128361.0,39.0915,39.1395,39.0756,39.1235,128361.0
2019-01-15 10:50:00,48.96,49.15,48.92,49.11,288365.0,39.1315,39.2834,39.0995,39.2514,288365.0
2019-01-15 10:55:00,49.1,49.12,48.99,49.06,89326.0,39.2434,39.2594,39.1555,39.2114,89326.0
2019-01-15 11:00:00,49.06,49.19,49.04,49.18,156840.0,39.2114,39.3153,39.1954,39.3073,156840.0
2019-01-15 11:05:00,49.19,49.43,49.16,49.35,535159.0,39.3153,39.5072,39.2914,39.4432,535159.0
2019-01-15 11:10:00,49.35,49.35,49.01,49.02,172998.0,39.4432,39.4432,39.1715,39.1795,172998.0
2019-01-15 11:15:00,49.01,49.06,48.95,49.02,130118.0,39.1715,39.2114,39.1235,39.1795,130118.0
2019-01-15 11:20:00,49.03,49.09,48.87,48.89,149626.0,39.1875,39.2354,39.0596,39.0756,149626.0
2019-01-15 11:25:00,48.89,49.06,48.87,49.05,93495.0,39.0756,39.2114,39.0596,39.2034,93495.0
2019-01-15 11:30:00,49.05,49.06,48.95,48.97,85796.0,39.2034,39.2114,39.1235,39.1395,85796.0
2019-01-15 11:35:00,48.97,49.0,48.9,49.0,278934.0,39.1395,39.1635,39.0836,39.1635,278934.0
2019-01-15 11:40:00,49.0,49.08,48.97,48.98,222280.0,39.1635,39.2274,39.1395,39.1475,222280.0
2019-01-15 11:45:00,48.98,49.17,48.94,49.07,631555.0,39.1475,39.2994,39.1155,39.2194,631555.0
2019-01-15 11:50:00,49.07,49.19,49.02,49.16,1200454.0,39.2194,39.3153,39.1795,39.2914,1200454.0
2019-01-15 11:55:00,49.16,49.34,49.14,49.27,264142.0,39.2914,39.4352,39.2754,39.3793,264142.0
2019-01-15 12:00:00,49.27,49.37,49.19,49.33,134484.0,39.3793,39.4592,39.3153,39.4272,134484.0
2019-01-15 12:05:00,49.32,49.4,49.3,49.37,136019.0,39.4192,39.4832,39.4033,39.4592,136019.0
2019-01-15 12:10:00,49.37,49.47,49.34,49.37,272755.0,39.4592,39.5391,39.4352,39.4592,272755.0
2019-01-15 12:15:00,49.38,49.56,49.38,49.56,251067.0,39.4672,39.6111,39.4672,39.6111,251067.0
2019-01-15 12:20:00,49.55,49.61,49.49,49.55,387044.0,39.6031,39.651,39.5551,39.6031,387044.0
2019-01-15 12:25:00,49.56,49.56,49.42,49.43,190539.0,39.6111,39.6111,39.4992,39.5072,190539.0
2019-01-15 12:30:00,49.43,49.47,49.4,49.46,162980.0,39.5072,39.5391,39.4832,39.5311,162980.0
2019-01-15 12:35:00,49.46,49.49,49.39,49.4,205912.0,39.5311,39.5551,39.4752,39.4832,205912.0
2019-01-15 12:40:00,49.4,49.5,49.39,49.44,259425.0,39.4832,39.5631,39.4752,39.5151,259425.0
2019-01-15 12:45:00,49.44,49.44,49.34,49.36,106066.0,39.5151,39.5151,39.4352,39.4512,106066.0
2019-01-15 12:50:00,49.35,49.4,49.32,49.4,73108.0,39.4432,39.4832,39.4192,39.4832,73108.0
2019-01-15 12:55:00,49.4,49.47,49.35,49.44,107816.0,39.4832,39.5391,39.4432,39.5151,107816.0
2019-01-15 13:00:00,49.45,49.46,49.37,49.41,163524.0,39.5231,39.5311,39.4592,39.4912,163524.0
2019-01-15 13:05:00,49.41,49.43,49.37,49.39,104610.0,39.4912,39.5072,39.4592,39.4752,104610.0
2019-01-15 13:10:00,49.4,49.42,49.35,49.36,86367.0,39.4832,39.4992,39.4432,39.4512,86367.0
2019-01-15 13:15:00,49.36,49.4,49.28,49.31,192147.0,39.4512,39.4832,39.3873,39.4112,192147.0
2019-01-15 13:20:00,49.31,49.34,49.25,49.26,231881.0,39.4112,39.4352,39.3633,39.3713,231881.0
2019-01-15 13:25:00,49.25,49.39,49.21,49.38,138976.0,39.3633,39.4752,39.3313,39.4672,138976.0
2019-01-15 13:30:00,49.38,49.54,49.35,49.53,133793.0,39.4672,39.5951,39.4432,39.5871,133793.0
2019-01-15 13:35:00,49.53,49.7,49.52,49.66,376807.0,39.5871,39.723,39.5791,39.691,376807.0
2019-01-15 13:40:00,49.65,49.74,49.64,49.7,143901.0,39.683,39.7549,39.675,39.723,143901.0
2019-01-15 13:45:00,49.7,49.82,49.69,49.73,241830.0,39.723,39.8189,39.715,39.7469,241830.0
2019-01-15 13:50:00,49.72,49.83,49.71,49.73,270018.0,39.7389,39.8269,39.7309,39.7469,270018.0
2019-01-15 13:55:00,49.72,49.74,49.64,49.66,228813.0,39.7389,39.7549,39.675,39.691,228813.0
2019-01-15 14:00:00,49.66,49.71,49.52,49.54,222358.0,39.691,39.7309,39.5791,39.5951,222358.0
2019-01-15 14:05:00,49.53,49.59,49.44,49.45,279485.0,39.5871,39.635,39.5151,39.5231,279485.0
2019-01-15 14:10:00,49.44,49.58,49.44,49.47,127480.0,39.5151,39.627,39.5151,39.5391,127480.0
2019-01-15 14:15:00,49.47,49.49,49.38,49.42,111983.0,39.5391,39.5551,39.4672,39.4992,111983.0
2019-01-15 14:20:00,49.42,49.42,49.3,49.34,104631.0,39.4992,39.4992,39.4033,39.4352,104631.0
2019-01-15 14:25:00,49.33,49.35,49.22,49.22,213477.0,39.4272,39.4432,39.3393,39.3393,213477.0
2019-01-15 14:30:00,49.23,49.39,49.18,49.35,140724.0,39.3473,39.4752,39.3073,39.4432,140724.0
2019-01-15 14:35:00,49.35,49.37,49.19,49.25,164059.0,39.4432,39.4592,39.3153,39.3633,164059.0
2019-01-15 14:40:00,49.25,49.42,49.23,49.37,127432.0,39.3633,39.4992,39.3473,39.4592,127432.0
2019-01-15 14:45:00,49.36,49.49,49.34,49.45,178029.0,39.4512,39.5551,39.4352,39.5231,178029.0
2019-01-15 14:50:00,49.46,49.6,49.43,49.59,170127.0,39.5311,39.643,39.5072,39.635,170127.0
2019-01-15 14:55:00,49.59,49.61,49.55,49.59,133763.0,39.635,39.651,39.6031,39.635,133763.0
2019-01-15 15:00:00,49.59,49.65,49.57,49.59,332754.0,39.635,39.683,39.6191,39.635,332754.0
2019-01-15 15:05:00,49.6,49.73,49.59,49.69,195858.0,39.643,39.7469,39.635,39.715,195858.0
2019-01-15 15:10:00,49.7,49.76,49.69,49.75,164579.0,39.723,39.7709,39.715,39.7629,164579.0
2019-01-15 15:15:00,49.76,49.78,49.71,49.73,159664.0,39.7709,39.7869,39.7309,39.7469,159664.0
2019-01-15 15:20:00,49.73,49.78,49.72,49.77,232778.0,39.7469,39.7869,39.7389,39.7789,232778.0
2019-01-15 15:25:00,49.78,49.83,49.74,49.76,233184.0,39.7869,39.8269,39.7549,39.7709,233184.0
2019-01-15 15:30:00,49.77,49.78,49.58,49.59,278168.0,39.7789,39.7869,39.627,39.635,278168.0
2019-01-15 15:35:00,49.59,49.59,49.48,49.54,295073.0,39.635,39.635,39.5471,39.5951,295073.0
2019-01-15 15:40:00,49.54,49.7,49.53,49.69,340886.0,39.5951,39.723,39.5871,39.715,340886.0
2019-01-15 15:45:00,49.7,49.75,49.68,49.68,281476.0,39.723,39.7629,39.707,39.707,281476.0
2019-01-15 15:50:00,49.69,49.69,49.61,49.68,387899.0,39.715,39.715,39.651,39.707,387899.0
2019-01-15 15:55:00,49.68,49.73,49.58,49.73,884409.0,39.707,39.7469,39.627,39.7469,884409.0
2019-01-16 09:30:00,49.65,49.66,49.3,49.56,273206.0,39.683,39.691,39.4033,39.6111,273206.0
2019-01-16 09:35:00,49.54,49.58,49.37,49.42,141559.0,39.5951,39.627,39.4592,39.4992,141559.0
2019-01-16 09:40:00,49.4,49.7,49.4,49.7,124141.0,39.4832,39.723,39.4832,39.723,124141.0
2019-01-16 09:45:00,49.7,49.95,49.68,49.79,431542.0,39.723,39.9228,39.707,39.7949,431542.0
2019-01-16 09:50:00,49.8,50.06,49.79,49.99,255476.0,39.8029,40.0107,39.7949,39.9547,255476.0
2019-01-16 09:55:00,49.99,50.02,49.78,49.98,149903.0,39.9547,39.9787,39.7869,39.9467,149903.0
2019-01-16 10:00:00,49.98,50.19,49.92,50.16,269597.0,39.9467,40.1146,39.8988,40.0906,269597.0
2019-01-16 10:05:00,50.17,50.26,49.97,50.0,142355.0,40.0986,40.1705,39.9388,39.9627,142355.0
2019-01-16 10:10:00,50.0,50.02,49.67,49.69,124160.0,39.9627,39.9787,39.699,39.715,124160.0
2019-01-16 10:15:00,49.7,49.79,49.63,49.7,127119.0,39.723,39.7949,39.667,39.723,127119.0
2019-01-16 10:20:00,49.69,49.76,49.54,49.55,111177.0,39.715,39.7709,39.5951,39.6031,111177.0
2019-01-16 10:25:00,49.55,49.7,49.53,49.65,173303.0,39.6031,39.723,39.5871,39.683,173303.0
2019-01-16 10:30:00,49.65,49.68,49.56,49.61,126931.0,39.683,39.707,39.6111,39.651,126931.0
2019-01-16 10:35:00,49.61,49.65,49.53,49.57,126912.0,39.651,39.683,39.5871,39.6191,126912.0
2019-01-16 10:40:00,49.58,49.64,49.54,49.57,138903.0,39.627,39.675,39.5951,39.6191,138903.0
2019-01-16 10:45:00,49.58,49.63,49.56,49.58,204380.0,39.627,39.667,39.6111,39.627,204380.0
2019-01-16 10:50:00,49.57,49.61,49.53,49.55,398821.0,39.6191,39.651,39.5871,39.6031,398821.0
2019-01-16 10:55:00,49.55,49.59,49.36,49.43,108888.0,39.6031,39.635,39.4512,39.5072,108888.0
2019-01-16 11:00:00,49.44,49.46,49.39,49.41,132581.0,39.5151,39.5311,39.4752,39.4912,132581.0
2019-01-16 11:05:00,49.42,49.54,49.39,49.5,155165.0,39.4992,39.5951,39.4752,39.5631,155165.0
2019-01-16 11:10:00,49.49,49.5,49.39,49.41,86423.0,39.5551,39.5631,39.4752,39.4912,86423.0
2019-01-16 11:15:00,49.41,49.49,49.4,49.41,92930.0,39.4912,39.5551,39.4832,39.4912,92930.0
2019-01-16 11:20:00,49.42,49.44,49.4,49.41,78071.0,39.4992,39.5151,39.4832,39.4912,78071.0
2019-01-16 11:25:00,49.41,49.46,49.39,49.46,128835.0,39.4912,39.5311,39.4752,39.5311,128835.0
2019-01-16 11:30:00,49.46,49.46,49.39,49.41,102339.0,39.5311,39.5311,39.4752,39.4912,102339.0
2019-01-16 11:35:00,49.41,49.5,49.4,49.49,113728.0,39.4912,39.5631,39.4832,39.5551,113728.0
2019-01-16 11:40:00,49.5,49.5,49.42,49.43,64954.0,39.5631,39.5631,39.4992,39.5072,64954.0
2019-01-16 11:45:00,49.43,49.48,49.3,49.32,242528.0,39.5072,39.5471,39.4033,39.4192,242528.0
2019-01-16 11:50:00,49.31,49.32,49.21,49.25,144089.0,39.4112,39.4192,39.3313,39.3633,144089.0
2019-01-16 11:55:00,49.25,49.33,49.24,49.26,152241.0,39.3633,39.4272,39.3553,39.3713,152241.0
2019-01-16 12:00:00,49.26,49.31,49.24,49.26,82221.0,39.3713,39.4112,39.3553,39.3713,82221.0
2019-01-16 12:05:00,49.27,49.3,49.24,49.3,66848.0,39.3793,39.4033,39.3553,39.4033,66848.0
2019-01-16 12:10:00,49.3,49.33,49.23,49.25,74637.0,39.4033,39.4272,39.3473,39.3633,74637.0
2019-01-16 12:15:00,49.26,49.28,49.12,49.27,166220.0,39.3713,39.3873,39.2594,39.3793,166220.0
2019-01-16 12:20:00,49.28,49.35,49.22,49.32,66171.0,39.3873,39.4432,39.3393,39.4192,66171.0
2019-01-16 12:25:00,49.33,49.33,49.23,49.25,52707.0,39.4272,39.4272,39.3473,39.3633,52707.0
2019-01-16 12:30:00,49.26,49.26,49.12,49.19,178170.0,39.3713,39.3713,39.2594,39.3153,178170.0
2019-01-16 12:35:00,49.19,49.24,49.13,49.24,90972.0,39.3153,39.3553,39.2674,39.3553,90972.0
2019-01-16 12:40:00,49.23,49.29,49.21,49.25,55548.0,39.3473,39.3953,39.3313,39.3633,55548.0
2019-01-16 12:45:00,49.24,49.27,49.2,49.2,27651.0,39.3553,39.3793,39.3233,39.3233,27651.0
2019-01-16 12:50:00,49.2,49.29,49.2,49.28,29366.0,39.3233,39.3953,39.3233,39.3873,29366.0
2019-01-16 12:55:00,49.28,49.36,49.28,49.32,57215.0,39.3873,39.4512,39.3873,39.4192,57215.0
2019-01-16 13:00:00,49.32,49.36,49.29,49.32,47185.0,39.4192,39.4512,39.3953,39.4192,47185.0
2019-01-16 13:05:00,49.33,49.41,49.28,49.4,108267.0,39.4272,39.4912,39.3873,39.4832,108267.0
2019-01-16 13:10:00,49.39,49.48,49.39,49.41,130393.0,39.4752,39.5471,39.4752,39.4912,130393.0
2019-01-16 13:15:00,49.41,49.5,49.38,49.48,92504.0,39.4912,39.5631,39.4672,39.5471,92504.0
2019-01-16 13:20:00,49.48,49.56,49.46,49.53,155083.0,39.5471,39.6111,39.5311,39.5871,155083.0
2019-01-16 13:25:00,49.52,49.62,49.5,49.61,196064.0,39.5791,39.659,39.5631,39.651,196064.0
2019-01-16 13:30:00,49.6,49.64,49.54,49.56,99683.0,39.643,39.675,39.5951,39.6111,99683.0
2019-01-16 13:35:00,49.56,49.6,49.53,49.56,77151.0,39.6111,39.643,39.5871,39.6111,77151.0
2019-01-16 13:40:00,49.55,49.58,49.51,49.52,88881.0,39.6031,39.627,39.5711,39.5791,88881.0
2019-01-16 13:45:00,49.52,49.61,49.49,49.61,139972.0,39.5791,39.651,39.5551,39.651,139972.0
2019-01-16 13:50:00,49.62,49.65,49.5,49.5,86970.0,39.659,39.683,39.5631,39.5631,86970.0
2019-01-16 13:55:00,49.5,49.53,49.44,49.44,71872.0,39.5631,39.5871,39.5151,39.5151,71872.0
2019-01-16 14:00:00,49.44,49.57,49.44,49.51,95571.0,39.5151,39.6191,39.5151,39.5711,95571.0
2019-01-16 14:05:00,49.51,49.53,49.45,49.48,80060.0,39.5711,39.5871,39.5231,39.5471,80060.0
2019-01-16 14:10:00,49.48,49.53,49.45,49.48,81752.0,39.5471,39.5871,39.5231,39.5471,81752.0
2019-01-16 14:15:00,49.48,49.54,49.46,49.47,86630.0,39.5471,39.5951,39.5311,39.5391,86630.0
2019-01-16 14:20:00,49.47,49.52,49.46,49.49,109102.0,39.5391,39.5791,39.5311,39.5551,109102.0
2019-01-16 14:25:00,49.48,49.49,49.42,49.46,114255.0,39.5471,39.5551,39.4992,39.5311,114255.0
2019-01-16 14:30:00,49.45,49.54,49.43,49.53,101534.0,39.5231,39.5951,39.5072,39.5871,101534.0
2019-01-16 14:35:00,49.53,49.54,49.45,49.46,103994.0,39.5871,39.5951,39.5231,39.5311,103994.0
2019-01-16 14:40:00,49.46,49.5,49.31,49.33,123525.0,39.5311,39.5631,39.4112,39.4272,123525.0
2019-01-16 14:45:00,49.32,49.32,49.25,49.3,69182.0,39.4192,39.4192,39.3633,39.4033,69182.0
2019-01-16 14:50:00,49.3,49.33,49.19,49.23,146627.0,39.4033,39.4272,39.3153,39.3473,146627.0
2019-01-16 14:55:00,49.23,49.25,49.19,49.19,45796.0,39.3473,39.3633,39.3153,39.3153,45796.0
2019-01-16 15:00:00,49.2,49.37,49.19,49.37,60295.0,39.3233,39.4592,39.3153,39.4592,60295.0
2019-01-16 15:05:00,49.37,49.39,49.28,49.35,88102.0,39.4592,39.4752,39.3873,39.4432,88102.0
2019-01-16 15:10:00,49.35,49.44,49.34,49.43,76016.0,39.4432,39.5151,39.4352,39.5072,76016.0
2019-01-16 15:15:00,49.43,49.43,49.39,49.43,105160.0,39.5072,39.5072,39.4752,39.5072,105160.0
2019-01-16 15:20:00,49.43,49.43,49.33,49.33,230068.0,39.5072,39.5072,39.4272,39.4272,230068.0
2019-01-16 15:25:00,49.34,49.39,49.31,49.38,170455.0,39.4352,39.4752,39.4112,39.4672,170455.0
2019-01-16 15:30:00,49.38,49.38,49.24,49.33,290248.0,39.4672,39.4672,39.3553,39.4272,290248.0
2019-01-16 15:35:00,49.34,49.38,49.33,49.36,152547.0,39.4352,39.4672,39.4272,39.4512,152547.0
2019-01-16 15:40:00,49.35,49.39,49.32,49.34,173118.0,39.4432,39.4752,39.4192,39.4352,173118.0
2019-01-16 15:45:00,49.34,49.37,49.3,49.34,240104.0,39.4352,39.4592,39.4033,39.4352,240104.0
2019-01-16 15:50:00,49.34,49.35,49.25,49.25,337492.0,39.4352,39.4432,39.3633,39.3633,337492.0
2019-01-16 15:55:00,49.25,49.27,49.1,49.13,1354455.0,39.3633,39.3793,39.2434,39.2674,1354455.0
2019-01-17 09:30:00,49.16,49.25,48.86,48.91,314534.0,39.2914,39.3633,39.0516,39.0915,314534.0
2019-01-17 09:35:00,48.92,49.02,48.75,48.75,292812.0,39.0995,39.1795,38.9637,38.9637,292812.0
2019-01-17 09:40:00,48.76,49.03,48.73,48.94,589954.0,38.9717,39.1875,38.9477,39.1155,589954.0
2019-01-17 09:45:00,48.96,49.02,48.82,48.92,251015.0,39.1315,39.1795,39.0196,39.0995,251015.0
2019-01-17 09:50:00,48.92,49.02,48.83,48.89,217876.0,39.0995,39.1795,39.0276,39.0756,217876.0
2019-01-17 09:55:00,48.89,48.92,48.62,48.65,210535.0,39.0756,39.0995,38.8598,38.8837,210535.0
2019-01-17 10:00:00,48.66,48.69,48.55,48.64,182824.0,38.8917,38.9157,38.8038,38.8757,182824.0
2019-01-17 10:05:00,48.64,48.67,48.47,48.55,165912.0,38.8757,38.8997,38.7399,38.8038,165912.0
2019-01-17 10:10:00,48.55,48.76,48.52,48.75,103631.0,38.8038,38.9717,38.7798,38.9637,103631.0
2019-01-17 10:15:00,48.74,48.79,48.66,48.71,131043.0,38.9557,38.9956,38.8917,38.9317,131043.0
2019-01-17 10:20:00,48.71,48.71,48.57,48.58,124279.0,38.9317,38.9317,38.8198,38.8278,124279.0
2019-01-17 10:25:00,48.59,48.76,48.58,48.75,193035.0,38.8358,38.9717,38.8278,38.9637,193035.0
2019-01-17 10:30:00,48.75,48.76,48.63,48.7,124944.0,38.9637,38.9717,38.8678,38.9237,124944.0
2019-01-17 10:35:00,48.7,48.73,48.67,48.71,135909.0,38.9237,38.9477,38.8997,38.9317,135909.0
2019-01-17 10:40:00,48.72,48.78,48.71,48.78,144240.0,38.9397,38.9876,38.9317,38.9876,144240.0
2019-01-17 10:45:00,48.78,48.95,48.77,48.9,776515.0,38.9876,39.1235,38.9796,39.0836,776515.0
2019-01-17 10:50:00,48.9,48.99,48.89,48.95,244438.0,39.0836,39.1555,39.0756,39.1235,244438.0
2019-01-17 10:55:00,48.95,49.05,48.94,49.0,315847.0,39.1235,39.2034,39.1155,39.1635,315847.0
2019-01-17 11:00:00,49.01,49.17,48.93,48.94,182518.0,39.1715,39.2994,39.1075,39.1155,182518.0
2019-01-17 11:05:00,48.93,48.98,48.89,48.93,241991.0,39.1075,39.1475,39.0756,39.1075,241991.0
2019-01-17 11:10:00,48.93,48.94,48.79,48.84,102156.0,39.1075,39.1155,38.9956,39.0356,102156.0
2019-01-17 11:15:00,48.84,48.91,48.82,48.82,125794.0,39.0356,39.0915,39.0196,39.0196,125794.0
2019-01-17 11:20:00,48.83,48.86,48.78,48.85,208389.0,39.0276,39.0516,38.9876,39.0436,208389.0
2019-01-17 11:25:00,48.84,48.9,48.82,48.9,105014.0,39.0356,39.0836,39.0196,39.0836,105014.0
2019-01-17 11:30:00,48.9,49.02,48.89,49.0,94699.0,39.0836,39.1795,39.0756,39.1635,94699.0
2019-01-17 11:35:00,48.99,49.04,48.97,49.0,96987.0,39.1555,39.1954,39.1395,39.1635,96987.0
2019-01-17 11:40:00,49.0,49.01,48.96,48.96,76170.0,39.1635,39.1715,39.1315,39.1315,76170.0
2019-01-17 11:45:00,48.97,49.11,48.9,49.08,365874.0,39.1395,39.2514,39.0836,39.2274,365874.0
2019-01-17 11:50:00,49.09,49.09,48.98,49.02,271865.0,39.2354,39.2354,39.1475,39.1795,271865.0
2019-01-17 11:55:00,49.02,49.16,49.02,49.13,63515.0,39.1795,39.2914,39.1795,39.2674,63515.0
2019-01-17 12:00:00,49.13,49.22,49.1,49.14,154907.0,39.2674,39.3393,39.2434,39.2754,154907.0
2019-01-17 12:05:00,49.13,49.13,49.0,49.05,175635.0,39.2674,39.2674,39.1635,39.2034,175635.0
2019-01-17 12:10:00,49.06,49.16,48.99,49.14,226239.0,39.2114,39.2914,39.1555,39.2754,226239.0
2019-01-17 12:15:00,49.13,49.35,49.13,49.33,397433.0,39.2674,39.4432,39.2674,39.4272,397433.0
2019-01-17 12:20:00,49.33,49.47,49.21,49.44,346280.0,39.4272,39.5391,39.3313,39.5151,346280.0
2019-01-17 12:25:00,49.45,49.58,49.38,49.5,311966.0,39.5231,39.627,39.4672,39.5631,311966.0
2019-01-17 12:30:00,49.5,49.55,49.37,49.38,167012.0,39.5631,39.6031,39.4592,39.4672,167012.0
2019-01-17 12:35:00,49.38,49.46,49.37,49.45,176581.0,39.4672,39.5311,39.4592,39.5231,176581.0
2019-01-17 12:40:00,49.45,49.51,49.43,49.49,158499.0,39.5231,39.5711,39.5072,39.5551,158499.0
2019-01-17 12:45:00,49.5,49.55,49.45,49.5,144220.0,39.5631,39.6031,39.5231,39.5631,144220.0
2019-01-17 12:50:00,49.49,49.52,49.44,49.48,191788.0,39.5551,39.5791,39.5151,39.5471,191788.0
2019-01-17 12:55:00,49.48,49.53,49.37,49.38,96325.0,39.5471,39.5871,39.4592,39.4672,96325.0
2019-01-17 13:00:00,49.38,49.48,49.36,49.4,104475.0,39.4672,39.5471,39.4512,39.4832,104475.0
2019-01-17 13:05:00,49.39,49.48,49.36,49.48,105679.0,39.4752,39.5471,39.4512,39.5471,105679.0
2019-01-17 13:10:00,49.48,49.49,49.44,49.47,140759.0,39.5471,39.5551,39.5151,39.5391,140759.0
2019-01-17 13:15:00,49.47,49.63,49.45,49.51,397764.0,39.5391,39.667,39.5231,39.5711,397764.0
2019-01-17 13:20:00,49.52,49.56,49.47,49.55,76672.0,39.5791,39.6111,39.5391,39.6031,76672.0
2019-01-17 13:25:00,49.55,49.56,49.44,49.52,72869.0,39.6031,39.6111,39.5151,39.5791,72869.0
2019-01-17 13:30:00,49.52,49.58,49.5,49.52,325220.0,39.5791,39.627,39.5631,39.5791,325220.0
2019-01-17 13:35:00,49.52,49.54,49.42,49.43,73910.0,39.5791,39.5951,39.4992,39.5072,73910.0
2019-01-17 13:40:00,49.42,49.43,49.34,49.39,83536.0,39.4992,39.5072,39.4352,39.4752,83536.0
2019-01-17 13:45:00,49.38,49.5,49.38,49.5,115118.0,39.4672,39.5631,39.4672,39.5631,115118.0
2019-01-17 13:50:00,49.5,49.78,49.49,49.74,562517.0,39.5631,39.7869,39.5551,39.7549,562517.0
2019-01-17 13:55:00,49.74,49.8,49.66,49.78,295059.0,39.7549,39.8029,39.691,39.7869,295059.0
2019-01-17 14:00:00,49.77,49.87,49.76,49.78,180128.0,39.7789,39.8588,39.7709,39.7869,180128.0
2019-01-17 14:05:00,49.79,49.8,49.58,49.59,182442.0,39.7949,39.8029,39.627,39.635,182442.0
2019-01-17 14:10:00,49.59,49.62,49.49,49.5,130147.0,39.635,39.659,39.5551,39.5631,130147.0
2019-01-17 14:15:00,49.5,49.52,49.4,49.42,159713.0,39.5631,39.5791,39.4832,39.4992,159713.0
2019-01-17 14:20:00,49.43,49.5,49.36,49.43,141806.0,39.5072,39.5631,39.4512,39.5072,141806.0
2019-01-17 14:25:00,49.43,49.52,49.43,49.47,117043.0,39.5072,39.5791,39.5072,39.5391,117043.0
2019-01-17 14:30:00,49.48,49.57,49.43,49.53,226440.0,39.5471,39.6191,39.5072,39.5871,226440.0
2019-01-17 14:35:00,49.53,49.59,49.42,49.57,256524.0,39.5871,39.635,39.4992,39.6191,256524.0
2019-01-17 14:40:00,49.58,49.73,49.57,49.73,321339.0,39.627,39.7469,39.6191,39.7469,321339.0
2019-01-17 14:45:00,49.73,49.89,49.72,49.82,250253.0,39.7469,39.8748,39.7389,39.8189,250253.0
2019-01-17 14:50:00,49.83,49.83,49.55,49.57,178725.0,39.8269,39.8269,39.6031,39.6191,178725.0
2019-01-17 14:55:00,49.57,49.63,49.39,49.49,282525.0,39.6191,39.667,39.4752,39.5551,282525.0
2019-01-17 15:00:00,49.5,49.52,49.39,49.42,183152.0,39.5631,39.5791,39.4752,39.4992,183152.0
2019-01-17 15:05:00,49.42,49.47,49.36,49.36,99997.0,39.4992,39.5391,39.4512,39.4512,99997.0
2019-01-17 15:10:00,49.37,49.39,49.27,49.29,184352.0,39.4592,39.4752,39.3793,39.3953,184352.0
2019-01-17 15:15:00,49.29,49.33,49.19,49.26,229358.0,39.3953,39.4272,39.3153,39.3713,229358.0
2019-01-17 15:20:00,49.26,49.32,49.21,49.31,214925.0,39.3713,39.4192,39.3313,39.4112,214925.0
2019-01-17 15:25:00,49.31,49.35,49.22,49.33,303015.0,39.4112,39.4432,39.3393,39.4272,303015.0
2019-01-17 15:30:00,49.33,49.58,49.33,49.52,348735.0,39.4272,39.627,39.4272,39.5791,348735.0
2019-01-17 15:35:00,49.53,49.58,49.48,49.49,288548.0,39.5871,39.627,39.5471,39.5551,288548.0
2019-01-17 15:40:00,49.49,49.55,49.46,49.47,275533.0,39.5551,39.6031,39.5311,39.5391,275533.0
2019-01-17 15:45:00,49.47,49.52,49.43,49.45,354864.0,39.5391,39.5791,39.5072,39.5231,354864.0
2019-01-17 15:50:00,49.45,49.47,49.38,49.45,415396.0,39.5231,39.5391,39.4672,39.5231,415396.0
2019-01-17 15:55:00,49.45,49.61,49.45,49.59,982144.0,39.5231,39.651,39.5231,39.635,982144.0
2019-01-18 09:30:00,49.78,49.82,49.25,49.4,1066898.0,39.7869,39.8189,39.3633,39.4832,1066898.0
2019-01-18 09:35:00,49.4,49.57,49.38,49.48,152927.0,39.4832,39.6191,39.4672,39.5471,152927.0
2019-01-18 09:40:00,49.48,49.48,48.98,49.0,319618.0,39.5471,39.5471,39.1475,39.1635,319618.0
2019-01-18 09:45:00,49.0,49.16,48.94,49.03,211717.0,39.1635,39.2914,39.1155,39.1875,211717.0
2019-01-18 09:50:00,49.02,49.21,48.96,49.0,411509.0,39.1795,39.3313,39.1315,39.1635,411509.0
2019-01-18 09:55:00,49.01,49.11,48.97,49.06,225900.0,39.1715,39.2514,39.1395,39.2114,225900.0
2019-01-18 10:00:00,49.05,49.08,48.95,49.07,245577.0,39.2034,39.2274,39.1235,39.2194,245577.0
2019-01-18 10:05:00,49.07,49.21,49.05,49.11,152056.0,39.2194,39.3313,39.2034,39.2514,152056.0
2019-01-18 10:10:00,49.12,49.21,49.03,49.15,409549.0,39.2594,39.3313,39.1875,39.2834,409549.0
2019-01-18 10:15:00,49.15,49.6,49.07,49.4,580980.0,39.2834,39.643,39.2194,39.4832,580980.0
2019-01-18 10:20:00,49.4,49.42,49.15,49.22,160951.0,39.4832,39.4992,39.2834,39.3393,160951.0
2019-01-18 10:25:00,49.22,49.39,49.19,49.36,292543.0,39.3393,39.4752,39.3153,39.4512,292543.0
2019-01-18 10:30:00,49.36,49.51,49.35,49.46,520338.0,39.4512,39.5711,39.4432,39.5311,520338.0
2019-01-18 10:35:00,49.46,49.58,49.31,49.37,438519.0,39.5311,39.627,39.4112,39.4592,438519.0
2019-01-18 10:40:00,49.36,49.53,49.35,49.51,306836.0,39.4512,39.5871,39.4432,39.5711,306836.0
2019-01-18 10:45:00,49.51,49.75,49.51,49.72,148639.0,39.5711,39.7629,39.5711,39.7389,148639.0
2019-01-18 10:50:00,49.72,49.79,49.64,49.73,285399.0,39.7389,39.7949,39.675,39.7469,285399.0
2019-01-18 10:55:00,49.73,49.73,49.6,49.63,71149.0,39.7469,39.7469,39.643,39.667,71149.0
2019-01-18 11:00:00,49.63,49.72,49.62,49.7,156223.0,39.667,39.7389,39.659,39.723,156223.0
2019-01-18 11:05:00,49.7,49.76,49.67,49.71,61017.0,39.723,39.7709,39.699,39.7309,61017.0
2019-01-18 11:10:00,49.72,49.74,49.63,49.71,102751.0,39.7389,39.7549,39.667,39.7309,102751.0
2019-01-18 11:15:00,49.71,49.73,49.57,49.59,143418.0,39.7309,39.7469,39.6191,39.635,143418.0
2019-01-18 11:20:00,49.59,49.65,49.57,49.59,113093.0,39.635,39.683,39.6191,39.635,113093.0
2019-01-18 11:25:00,49.59,49.69,49.58,49.67,154671.0,39.635,39.715,39.627,39.699,154671.0
2019-01-18 11:30:00,49.67,49.71,49.56,49.63,93664.0,39.699,39.7309,39.6111,39.667,93664.0
2019-01-18 11:35:00,49.63,49.63,49.52,49.6,124696.0,39.667,39.667,39.5791,39.643,124696.0
2019-01-18 11:40:00,49.61,49.64,49.57,49.6,75915.0,39.651,39.675,39.6191,39.643,75915.0
2019-01-18 11:45:00,49.61,49.61,49.52,49.55,83448.0,39.651,39.651,39.5791,39.6031,83448.0
2019-01-18 11:50:00,49.55,49.61,49.53,49.57,57936.0,39.6031,39.651,39.5871,39.6191,57936.0
2019-01-18 11:55:00,49.58,49.72,49.55,49.72,75789.0,39.627,39.7389,39.6031,39.7389,75789.0
2019-01-18 12:00:00,49.73,49.75,49.69,49.72,57839.0,39.7469,39.7629,39.715,39.7389,57839.0
2019-01-18 12:05:00,49.72,49.74,49.67,49.68,55986.0,39.7389,39.7549,39.699,39.707,55986.0
2019-01-18 12:10:00,49.67,49.79,49.67,49.76,93038.0,39.699,39.7949,39.699,39.7709,93038.0
2019-01-18 12:15:00,49.76,49.87,49.73,49.79,351813.0,39.7709,39.8588,39.7469,39.7949,351813.0
2019-01-18 12:20:00,49.8,49.84,49.77,49.82,47579.0,39.8029,39.8349,39.7789,39.8189,47579.0
2019-01-18 12:25:00,49.82,49.85,49.78,49.8,68293.0,39.8189,39.8428,39.7869,39.8029,68293.0
2019-01-18 12:30:00,49.79,49.8,49.72,49.79,73081.0,39.7949,39.8029,39.7389,39.7949,73081.0
2019-01-18 12:35:00,49.78,49.87,49.73,49.86,114418.0,39.7869,39.8588,39.7469,39.8508,114418.0
2019-01-18 12:40:00,49.87,49.91,49.83,49.87,92340.0,39.8588,39.8908,39.8269,39.8588,92340.0
2019-01-18 12:45:00,49.86,49.89,49.81,49.82,58915.0,39.8508,39.8748,39.8109,39.8189,58915.0
2019-01-18 12:50:00,49.82,49.86,49.78,49.85,76637.0,39.8189,39.8508,39.7869,39.8428,76637.0
2019-01-18 12:55:00,49.86,49.95,49.85,49.94,62079.0,39.8508,39.9228,39.8428,39.9148,62079.0
2019-01-18 13:00:00,49.93,49.99,49.81,49.87,114894.0,39.9068,39.9547,39.8109,39.8588,114894.0
2019-01-18 13:05:00,49.87,49.9,49.82,49.88,77698.0,39.8588,39.8828,39.8189,39.8668,77698.0
2019-01-18 13:10:00,49.88,49.93,49.86,49.92,93357.0,39.8668,39.9068,39.8508,39.8988,93357.0
2019-01-18 13:15:00,49.92,49.92,49.83,49.88,101775.0,39.8988,39.8988,39.8269,39.8668,101775.0
2019-01-18 13:20:00,49.88,49.9,49.81,49.82,129812.0,39.8668,39.8828,39.8109,39.8189,129812.0
2019-01-18 13:25:00,49.83,49.84,49.75,49.77,109121.0,39.8269,39.8349,39.7629,39.7789,109121.0
2019-01-18 13:30:00,49.78,49.82,49.71,49.76,182788.0,39.7869,39.8189,39.7309,39.7709,182788.0
2019-01-18 13:35:00,49.77,49.79,49.73,49.76,52015.0,39.7789,39.7949,39.7469,39.7709,52015.0
2019-01-18 13:40:00,49.77,49.81,49.73,49.79,58001.0,39.7789,39.8109,39.7469,39.7949,58001.0
2019-01-18 13:45:00,49.79,49.94,49.77,49.91,77077.0,39.7949,39.9148,39.7789,39.8908,77077.0
2019-01-18 13:50:00,49.91,49.94,49.87,49.89,55579.0,39.8908,39.9148,39.8588,39.8748,55579.0
2019-01-18 13:55:00,49.89,50.02,49.86,50.02,266976.0,39.8748,39.9787,39.8508,39.9787,266976.0
2019-01-18 14:00:00,50.01,50.1,49.99,50.07,119111.0,39.9707,40.0427,39.9547,40.0187,119111.0
2019-01-18 14:05:00,50.07,50.09,49.99,50.0,143904.0,40.0187,40.0347,39.9547,39.9627,143904.0
2019-01-18 14:10:00,50.0,50.06,49.99,50.03,128047.0,39.9627,40.0107,39.9547,39.9867,128047.0
2019-01-18 14:15:00,50.03,50.04,49.97,50.0,69514.0,39.9867,39.9947,39.9388,39.9627,69514.0
2019-01-18 14:20:00,49.99,50.12,49.98,50.12,113139.0,39.9547,40.0586,39.9467,40.0586,113139.0
2019-01-18 14:25:00,50.12,50.13,49.99,50.03,202099.0,40.0586,40.0666,39.9547,39.9867,202099.0
2019-01-18 14:30:00,50.03,50.14,49.98,50.12,197179.0,39.9867,40.0746,39.9467,40.0586,197179.0
2019-01-18 14:35:00,50.12,50.16,50.05,50.07,128664.0,40.0586,40.0906,40.0027,40.0187,128664.0
2019-01-18 14:40:00,50.07,50.16,50.05,50.09,115901.0,40.0187,40.0906,40.0027,40.0347,115901.0
2019-01-18 14:45:00,50.09,50.09,50.01,50.05,164386.0,40.0347,40.0347,39.9707,40.0027,164386.0
2019-01-18 14:50:00,50.04,50.07,49.96,50.0,120404.0,39.9947,40.0187,39.9308,39.9627,120404.0
2019-01-18 14:55:00,50.0,50.0,49.92,49.94,109290.0,39.9627,39.9627,39.8988,39.9148,109290.0
2019-01-18 15:00:00,49.93,49.94,49.89,49.92,85538.0,39.9068,39.9148,39.8748,39.8988,85538.0
2019-01-18 15:05:00,49.91,49.95,49.88,49.91,90090.0,39.8908,39.9228,39.8668,39.8908,90090.0
2019-01-18 15:10:00,49.91,50.08,49.88,50.03,310671.0,39.8908,40.0267,39.8668,39.9867,310671.0
2019-01-18 15:15:00,50.03,50.07,49.96,50.04,199376.0,39.9867,40.0187,39.9308,39.9947,199376.0
2019-01-18 15:20:00,50.04,50.18,50.03,50.15,315625.0,39.9947,40.1066,39.9867,40.0826,315625.0
2019-01-18 15:25:00,50.15,50.15,50.05,50.08,249467.0,40.0826,40.0826,40.0027,40.0267,249467.0
2019-01-18 15:30:00,50.08,50.11,49.94,49.97,326572.0,40.0267,40.0506,39.9148,39.9388,326572.0
2019-01-18 15:35:00,49.97,50.06,49.96,50.0,196427.0,39.9388,40.0107,39.9308,39.9627,196427.0
2019-01-18 15:40:00,50.01,50.04,49.95,50.03,331676.0,39.9707,39.9947,39.9228,39.9867,331676.0
2019-01-18 15:45:00,50.03,50.07,49.99,50.01,355222.0,39.9867,40.0187,39.9547,39.9707,355222.0
2019-01-18 15:50:00,50.01,50.02,49.96,49.96,518656.0,39.9707,39.9787,39.9308,39.9308,518656.0
2019-01-18 15:55:00,49.97,50.15,49.95,50.14,1393660.0,39.9388,40.0826,39.9228,40.0746,1393660.0
2019-01-22 09:30:00,49.78,49.8,49.03,49.42,582463.0,39.7869,39.8029,39.1875,39.4992,582463.0
2019-01-22 09:35:00,49.44,49.56,49.16,49.33,469970.0,39.5151,39.6111,39.2914,39.4272,469970.0
2019-01-22 09:40:00,49.32,49.32,49.09,49.19,381504.0,39.4192,39.4192,39.2354,39.3153,381504.0
2019-01-22 09:45:00,49.19,49.21,49.08,49.1,165641.0,39.3153,39.3313,39.2274,39.2434,165641.0
2019-01-22 09:50:00,49.11,49.23,49.09,49.22,198324.0,39.2514,39.3473,39.2354,39.3393,198324.0
2019-01-22 09:55:00,49.21,49.35,49.18,49.34,243321.0,39.3313,39.4432,39.3073,39.4352,243321.0
2019-01-22 10:00:00,49.34,49.37,49.13,49.21,251146.0,39.4352,39.4592,39.2674,39.3313,251146.0
2019-01-22 10:05:00,49.22,49.3,49.12,49.13,276784.0,39.3393,39.4033,39.2594,39.2674,276784.0
2019-01-22 10:10:00,49.13,49.22,49.06,49.16,231540.0,39.2674,39.3393,39.2114,39.2914,231540.0
2019-01-22 10:15:00,49.16,49.27,49.15,49.22,151019.0,39.2914,39.3793,39.2834,39.3393,151019.0
2019-01-22 10:20:00,49.22,49.53,49.22,49.51,368395.0,39.3393,39.5871,39.3393,39.5711,368395.0
2019-01-22 10:25:00,49.51,49.62,49.45,49.6,278713.0,39.5711,39.659,39.5231,39.643,278713.0
2019-01-22 10:30:00,49.61,49.62,49.48,49.59,193989.0,39.651,39.659,39.5471,39.635,193989.0
2019-01-22 10:35:00,49.59,49.72,49.5,49.58,307040.0,39.635,39.7389,39.5631,39.627,307040.0
2019-01-22 10:40:00,49.58,49.6,49.47,49.54,139626.0,39.627,39.643,39.5391,39.5951,139626.0
2019-01-22 10:45:00,49.54,49.61,49.52,49.58,117607.0,39.5951,39.651,39.5791,39.627,117607.0
2019-01-22 10:50:00,49.58,49.65,49.4,49.43,107893.0,39.627,39.683,39.4832,39.5072,107893.0
2019-01-22 10:55:00,49.43,49.48,49.37,49.44,145879.0,39.5072,39.5471,39.4592,39.5151,145879.0
2019-01-22 11:00:00,49.44,49.46,49.38,49.45,71795.0,39.5151,39.5311,39.4672,39.5231,71795.0
2019-01-22 11:05:00,49.45,49.49,49.38,49.45,66602.0,39.5231,39.5551,39.4672,39.5231,66602.0
2019-01-22 11:10:00,49.45,49.48,49.36,49.45,82638.0,39.5231,39.5471,39.4512,39.5231,82638.0
2019-01-22 11:15:00,49.46,49.5,49.37,49.39,90667.0,39.5311,39.5631,39.4592,39.4752,90667.0
2019-01-22 11:20:00,49.38,49.48,49.38,49.45,78951.0,39.4672,39.5471,39.4672,39.5231,78951.0
2019-01-22 11:25:00,49.46,49.5,49.45,49.47,110784.0,39.5311,39.5631,39.5231,39.5391,110784.0
2019-01-22 11:30:00,49.48,49.48,49.39,49.39,76630.0,39.5471,39.5471,39.4752,39.4752,76630.0
2019-01-22 11:35:00,49.39,49.42,49.37,49.39,81754.0,39.4752,39.4992,39.4592,39.4752,81754.0
2019-01-22 11:40:00,49.39,49.4,49.28,49.32,155264.0,39.4752,39.4832,39.3873,39.4192,155264.0
2019-01-22 11:45:00,49.31,49.41,49.29,49.35,109737.0,39.4112,39.4912,39.3953,39.4432,109737.0
2019-01-22 11:50:00,49.34,49.4,49.34,49.37,99579.0,39.4352,39.4832,39.4352,39.4592,99579.0
2019-01-22 11:55:00,49.37,49.37,49.18,49.2,231734.0,39.4592,39.4592,39.3073,39.3233,231734.0
2019-01-22 12:00:00,49.2,49.24,49.17,49.21,111706.0,39.3233,39.3553,39.2994,39.3313,111706.0
2019-01-22 12:05:00,49.21,49.25,49.15,49.19,105281.0,39.3313,39.3633,39.2834,39.3153,105281.0
2019-01-22 12:10:00,49.19,49.26,49.15,49.16,96948.0,39.3153,39.3713,39.2834,39.2914,96948.0
2019-01-22 12:15:00,49.16,49.17,49.03,49.11,226822.0,39.2914,39.2994,39.1875,39.2514,226822.0
2019-01-22 12:20:00,49.12,49.13,49.07,49.1,67066.0,39.2594,39.2674,39.2194,39.2434,67066.0
2019-01-22 12:25:00,49.11,49.13,49.03,49.08,89137.0,39.2514,39.2674,39.1875,39.2274,89137.0
2019-01-22 12:30:00,49.08,49.2,49.08,49.13,134075.0,39.2274,39.3233,39.2274,39.2674,134075.0
2019-01-22 12:35:00,49.13,49.28,49.12,49.2,86111.0,39.2674,39.3873,39.2594,39.3233,86111.0
2019-01-22 12:40:00,49.21,49.29,49.2,49.27,73395.0,39.3313,39.3953,39.3233,39.3793,73395.0
2019-01-22 12:45:00,49.27,49.32,49.24,49.28,75533.0,39.3793,39.4192,39.3553,39.3873,75533.0
2019-01-22 12:50:00,49.28,49.37,49.23,49.35,89422.0,39.3873,39.4592,39.3473,39.4432,89422.0
2019-01-22 12:55:00,49.35,49.36,49.28,49.32,76775.0,39.4432,39.4512,39.3873,39.4192,76775.0
2019-01-22 13:00:00,49.32,49.33,49.22,49.22,61682.0,39.4192,39.4272,39.3393,39.3393,61682.0
2019-01-22 13:05:00,49.22,49.23,49.14,49.17,56765.0,39.3393,39.3473,39.2754,39.2994,56765.0
2019-01-22 13:10:00,49.18,49.2,49.11,49.18,114737.0,39.3073,39.3233,39.2514,39.3073,114737.0
2019-01-22 13:15:00,49.18,49.22,49.17,49.18,68731.0,39.3073,39.3393,39.2994,39.3073,68731.0
2019-01-22 13:20:00,49.18,49.3,49.18,49.28,143994.0,39.3073,39.4033,39.3073,39.3873,143994.0
2019-01-22 13:25:00,49.27,49.34,49.21,49.27,96767.0,39.3793,39.4352,39.3313,39.3793,96767.0
2019-01-22 13:30:00,49.27,49.32,49.24,49.31,83084.0,39.3793,39.4192,39.3553,39.4112,83084.0
2019-01-22 13:35:00,49.32,49.38,49.3,49.35,81570.0,39.4192,39.4672,39.4033,39.4432,81570.0
2019-01-22 13:40:00,49.36,49.36,49.26,49.29,95091.0,39.4512,39.4512,39.3713,39.3953,95091.0
2019-01-22 13:45:00,49.28,49.4,49.26,49.39,191933.0,39.3873,39.4832,39.3713,39.4752,191933.0
2019-01-22 13:50:00,49.4,49.44,49.34,49.37,75992.0,39.4832,39.5151,39.4352,39.4592,75992.0
2019-01-22 13:55:00,49.37,49.41,49.34,49.4,58752.0,39.4592,39.4912,39.4352,39.4832,58752.0
2019-01-22 14:00:00,49.4,49.44,49.35,49.36,91801.0,39.4832,39.5151,39.4432,39.4512,91801.0
2019-01-22 14:05:00,49.36,49.41,49.3,49.33,109663.0,39.4512,39.4912,39.4033,39.4272,109663.0
2019-01-22 14:10:00,49.32,49.39,49.32,49.34,43752.0,39.4192,39.4752,39.4192,39.4352,43752.0
2019-01-22 14:15:00,49.35,49.43,49.34,49.4,84273.0,39.4432,39.5072,39.4352,39.4832,84273.0
2019-01-22 14:20:00,49.4,49.41,49.27,49.28,61422.0,39.4832,39.4912,39.3793,39.3873,61422.0
2019-01-22 14:25:00,49.28,49.33,49.26,49.27,71222.0,39.3873,39.4272,39.3713,39.3793,71222.0
2019-01-22 14:30:00,49.27,49.28,49.21,49.28,133256.0,39.3793,39.3873,39.3313,39.3873,133256.0
2019-01-22 14:35:00,49.28,49.3,49.21,49.26,86789.0,39.3873,39.4033,39.3313,39.3713,86789.0
2019-01-22 14:40:00,49.26,49.29,49.2,49.24,76288.0,39.3713,39.3953,39.3233,39.3553,76288.0
2019-01-22 14:45:00,49.24,49.29,49.21,49.23,64591.0,39.3553,39.3953,39.3313,39.3473,64591.0
2019-01-22 14:50:00,49.23,49.41,49.23,49.41,120805.0,39.3473,39.4912,39.3473,39.4912,120805.0
2019-01-22 14:55:00,49.41,49.54,49.41,49.53,115700.0,39.4912,39.5951,39.4912,39.5871,115700.0
2019-01-22 15:00:00,49.53,49.57,49.45,49.48,190599.0,39.5871,39.6191,39.5231,39.5471,190599.0
2019-01-22 15:05:00,49.48,49.52,49.44,49.45,156550.0,39.5471,39.5791,39.5151,39.5231,156550.0
2019-01-22 15:10:00,49.45,49.51,49.44,49.48,186967.0,39.5231,39.5711,39.5151,39.5471,186967.0
2019-01-22 15:15:00,49.47,49.55,49.47,49.52,161528.0,39.5391,39.6031,39.5391,39.5791,161528.0
2019-01-22 15:20:00,49.53,49.62,49.52,49.57,92633.0,39.5871,39.659,39.5791,39.6191,92633.0
2019-01-22 15:25:00,49.58,49.61,49.55,49.58,77552.0,39.627,39.651,39.6031,39.627,77552.0
2019-01-22 15:30:00,49.58,49.59,49.47,49.47,135565.0,39.627,39.635,39.5391,39.5391,135565.0
2019-01-22 15:35:00,49.47,49.65,49.41,49.65,206619.0,39.5391,39.683,39.4912,39.683,206619.0
2019-01-22 15:40:00,49.64,49.71,49.51,49.53,190724.0,39.675,39.7309,39.5711,39.5871,190724.0
2019-01-22 15:45:00,49.52,49.53,49.44,49.53,208804.0,39.5791,39.5871,39.5151,39.5871,208804.0
2019-01-22 15:50:00,49.52,49.57,49.45,49.48,299933.0,39.5791,39.6191,39.5231,39.5471,299933.0
2019-01-22 15:55:00,49.48,49.73,49.45,49.73,933012.0,39.5471,39.7469,39.5231,39.7469,933012.0
2019-01-23 09:30:00,50.03,50.27,49.91,50.05,404221.0,39.9867,40.1785,39.8908,40.0027,404221.0
2019-01-23 09:35:00,50.05,50.39,50.05,50.32,421823.0,40.0027,40.2744,40.0027,40.2185,421823.0
2019-01-23 09:40:00,50.33,50.4,50.09,50.15,256545.0,40.2265,40.2824,40.0347,40.0826,256545.0
2019-01-23 09:45:00,50.16,50.24,50.1,50.13,187314.0,40.0906,40.1546,40.0427,40.0666,187314.0
2019-01-23 09:50:00,50.14,50.25,50.1,50.13,216752.0,40.0746,40.1625,40.0427,40.0666,216752.0
2019-01-23 09:55:00,50.13,50.16,50.02,50.04,274867.0,40.0666,40.0906,39.9787,39.9947,274867.0
2019-01-23 10:00:00,50.05,50.11,50.02,50.06,142592.0,40.0027,40.0506,39.9787,40.0107,142592.0
2019-01-23 10:05:00,50.06,50.13,50.04,50.09,141730.0,40.0107,40.0666,39.9947,40.0347,141730.0
2019-01-23 10:10:00,50.09,50.17,49.99,50.07,158151.0,40.0347,40.0986,39.9547,40.0187,158151.0
2019-01-23 10:15:00,50.07,50.15,50.05,50.15,112178.0,40.0187,40.0826,40.0027,40.0826,112178.0
2019-01-23 10:20:00,50.15,50.28,50.12,50.12,217081.0,40.0826,40.1865,40.0586,40.0586,217081.0
2019-01-23 10:25:00,50.13,50.19,50.12,50.15,74952.0,40.0666,40.1146,40.0586,40.0826,74952.0
2019-01-23 10:30:00,50.15,50.19,50.1,50.13,89393.0,40.0826,40.1146,40.0427,40.0666,89393.0
2019-01-23 10:35:00,50.14,50.16,50.01,50.01,164910.0,40.0746,40.0906,39.9707,39.9707,164910.0
2019-01-23 10:40:00,50.01,50.05,49.98,50.0,137497.0,39.9707,40.0027,39.9467,39.9627,137497.0
2019-01-23 10:45:00,50.0,50.13,49.99,50.08,148042.0,39.9627,40.0666,39.9547,40.0267,148042.0
2019-01-23 10:50:00,50.08,50.1,49.99,50.06,92432.0,40.0267,40.0427,39.9547,40.0107,92432.0
2019-01-23 10:55:00,50.06,50.2,50.02,50.2,83285.0,40.0107,40.1226,39.9787,40.1226,83285.0
2019-01-23 11:00:00,50.21,50.27,50.17,50.25,93300.0,40.1306,40.1785,40.0986,40.1625,93300.0
2019-01-23 11:05:00,50.25,50.32,50.21,50.26,186343.0,40.1625,40.2185,40.1306,40.1705,186343.0
2019-01-23 11:10:00,50.26,50.26,50.15,50.17,118202.0,40.1705,40.1705,40.0826,40.0986,118202.0
2019-01-23 11:15:00,50.16,50.17,50.02,50.03,92971.0,40.0906,40.0986,39.9787,39.9867,92971.0
2019-01-23 11:20:00,50.04,50.05,50.0,50.01,64407.0,39.9947,40.0027,39.9627,39.9707,64407.0
2019-01-23 11:25:00,50.01,50.04,49.96,50.01,149117.0,39.9707,39.9947,39.9308,39.9707,149117.0
2019-01-23 11:30:00,50.02,50.02,49.97,50.0,266704.0,39.9787,39.9787,39.9388,39.9627,266704.0
2019-01-23 11:35:00,49.99,50.01,49.91,49.99,121846.0,39.9547,39.9707,39.8908,39.9547,121846.0
2019-01-23 11:40:00,49.98,50.0,49.93,49.97,100647.0,39.9467,39.9627,39.9068,39.9388,100647.0
2019-01-23 11:45:00,49.96,49.97,49.81,49.81,102085.0,39.9308,39.9388,39.8109,39.8109,102085.0
2019-01-23 11:50:00,49.8,49.89,49.74,49.79,147712.0,39.8029,39.8748,39.7549,39.7949,147712.0
2019-01-23 11:55:00,49.8,49.82,49.73,49.76,67817.0,39.8029,39.8189,39.7469,39.7709,67817.0
2019-01-23 12:00:00,49.76,49.79,49.7,49.73,215466.0,39.7709,39.7949,39.723,39.7469,215466.0
2019-01-23 12:05:00,49.74,49.79,49.6,49.62,369021.0,39.7549,39.7949,39.643,39.659,369021.0
2019-01-23 12:10:00,49.61,49.67,49.6,49.65,134190.0,39.651,39.699,39.643,39.683,134190.0
2019-01-23 12:15:00,49.65,49.65,49.6,49.65,70171.0,39.683,39.683,39.643,39.683,70171.0
2019-01-23 12:20:00,49.66,49.73,49.63,49.72,92966.0,39.691,39.7469,39.667,39.7389,92966.0
2019-01-23 12:25:00,49.72,49.86,49.72,49.82,117121.0,39.7389,39.8508,39.7389,39.8189,117121.0
2019-01-23 12:30:00,49.82,49.89,49.81,49.83,62207.0,39.8189,39.8748,39.8109,39.8269,62207.0
2019-01-23 12:35:00,49.83,49.93,49.76,49.8,198187.0,39.8269,39.9068,39.7709,39.8029,198187.0
2019-01-23 12:40:00,49.8,49.85,49.76,49.83,102178.0,39.8029,39.8428,39.7709,39.8269,102178.0
2019-01-23 12:45:00,49.82,49.85,49.8,49.83,75730.0,39.8189,39.8428,39.8029,39.8269,75730.0
2019-01-23 12:50:00,49.83,49.84,49.76,49.76,49294.0,39.8269,39.8349,39.7709,39.7709,49294.0
2019-01-23 12:55:00,49.77,49.83,49.74,49.81,51634.0,39.7789,39.8269,39.7549,39.8109,51634.0
2019-01-23 13:00:00,49.81,49.84,49.76,49.77,96639.0,39.8109,39.8349,39.7709,39.7789,96639.0
2019-01-23 13:05:00,49.77,49.8,49.74,49.78,175994.0,39.7789,39.8029,39.7549,39.7869,175994.0
2019-01-23 13:10:00,49.77,49.84,49.76,49.77,131503.0,39.7789,39.8349,39.7709,39.7789,131503.0
2019-01-23 13:15:00,49.76,49.97,49.74,49.9,132397.0,39.7709,39.9388,39.7549,39.8828,132397.0
2019-01-23 13:20:00,49.91,49.93,49.85,49.87,46626.0,39.8908,39.9068,39.8428,39.8588,46626.0
2019-01-23 13:25:00,49.86,49.88,49.8,49.86,81821.0,39.8508,39.8668,39.8029,39.8508,81821.0
2019-01-23 13:30:00,49.86,50.02,49.85,49.96,125747.0,39.8508,39.9787,39.8428,39.9308,125747.0
2019-01-23 13:35:00,49.97,49.99,49.92,49.96,41600.0,39.9388,39.9547,39.8988,39.9308,41600.0
2019-01-23 13:40:00,49.96,49.97,49.91,49.94,64096.0,39.9308,39.9388,39.8908,39.9148,64096.0
2019-01-23 13:45:00,49.94,50.01,49.92,49.95,206905.0,39.9148,39.9707,39.8988,39.9228,206905.0
2019-01-23 13:50:00,49.96,50.04,49.94,50.04,72734.0,39.9308,39.9947,39.9148,39.9947,72734.0
2019-01-23 13:55:00,50.03,50.09,49.98,50.04,319469.0,39.9867,40.0347,39.9467,39.9947,319469.0
2019-01-23 14:00:00,50.05,50.11,50.04,50.07,108495.0,40.0027,40.0506,39.9947,40.0187,108495.0
2019-01-23 14:05:00,50.07,50.1,50.02,50.08,64898.0,40.0187,40.0427,39.9787,40.0267,64898.0
2019-01-23 14:10:00,50.07,50.15,50.06,50.07,132810.0,40.0187,40.0826,40.0107,40.0187,132810.0
2019-01-23 14:15:00,50.07,50.1,50.04,50.05,172899.0,40.0187,40.0427,39.9947,40.0027,172899.0
2019-01-23 14:20:00,50.05,50.23,50.04,50.2,152845.0,40.0027,40.1466,39.9947,40.1226,152845.0
2019-01-23 14:25:00,50.19,50.23,50.16,50.22,88107.0,40.1146,40.1466,40.0906,40.1386,88107.0
2019-01-23 14:30:00,50.22,50.22,50.09,50.16,157106.0,40.1386,40.1386,40.0347,40.0906,157106.0
2019-01-23 14:35:00,50.17,50.2,50.09,50.11,88576.0,40.0986,40.1226,40.0347,40.0506,88576.0
2019-01-23 14:40:00,50.1,50.1,49.99,50.02,115892.0,40.0427,40.0427,39.9547,39.9787,115892.0
2019-01-23 14:45:00,50.02,50.03,49.93,49.94,95156.0,39.9787,39.9867,39.9068,39.9148,95156.0
2019-01-23 14:50:00,49.94,49.97,49.93,49.95,103008.0,39.9148,39.9388,39.9068,39.9228,103008.0
2019-01-23 14:55:00,49.95,50.07,49.94,50.02,162586.0,39.9228,40.0187,39.9148,39.9787,162586.0
2019-01-23 15:00:00,50.03,50.11,50.01,50.09,95369.0,39.9867,40.0506,39.9707,40.0347,95369.0
2019-01-23 15:05:00,50.09,50.12,50.01,50.02,103477.0,40.0347,40.0586,39.9707,39.9787,103477.0
2019-01-23 15:10:00,50.01,50.17,50.0,50.14,213992.0,39.9707,40.0986,39.9627,40.0746,213992.0
2019-01-23 15:15:00,50.13,50.26,50.13,50.25,154539.0,40.0666,40.1705,40.0666,40.1625,154539.0
2019-01-23 15:20:00,50.25,50.34,50.21,50.26,130450.0,40.1625,40.2345,40.1306,40.1705,130450.0
2019-01-23 15:25:00,50.26,50.29,50.25,50.29,143300.0,40.1705,40.1945,40.1625,40.1945,143300.0
2019-01-23 15:30:00,50.29,50.32,50.21,50.24,262139.0,40.1945,40.2185,40.1306,40.1546,262139.0
2019-01-23 15:35:00,50.24,50.32,50.23,50.26,274323.0,40.1546,40.2185,40.1466,40.1705,274323.0
2019-01-23 15:40:00,50.26,50.29,50.09,50.12,268455.0,40.1705,40.1945,40.0347,40.0586,268455.0
2019-01-23 15:45:00,50.11,50.26,50.07,50.23,446701.0,40.0506,40.1705,40.0187,40.1466,446701.0
2019-01-23 15:50:00,50.23,50.26,50.15,50.18,315647.0,40.1466,40.1705,40.0826,40.1066,315647.0
2019-01-23 15:55:00,50.18,50.2,49.91,49.92,947580.0,40.1066,40.1226,39.8908,39.8988,947580.0
2019-01-24 09:30:00,48.69,48.95,48.3,48.37,1025472.0,38.9157,39.1235,38.604,38.6599,1025472.0
2019-01-24 09:35:00,48.38,48.75,48.31,48.75,427054.0,38.6679,38.9637,38.612,38.9637,427054.0
2019-01-24 09:40:00,48.71,49.55,48.67,49.52,828647.0,38.9317,39.6031,38.8997,39.5791,828647.0
2019-01-24 09:45:00,49.52,49.78,49.41,49.42,849001.0,39.5791,39.7869,39.4912,39.4992,849001.0
2019-01-24 09:50:00,49.42,49.8,49.27,49.58,770531.0,39.4992,39.8029,39.3793,39.627,770531.0
2019-01-24 09:55:00,49.59,49.96,49.5,49.89,668772.0,39.635,39.9308,39.5631,39.8748,668772.0
2019-01-24 10:00:00,49.86,50.37,49.78,50.14,555268.0,39.8508,40.2585,39.7869,40.0746,555268.0
2019-01-24 10:05:00,50.13,50.5,50.04,50.33,479083.0,40.0666,40.3624,39.9947,40.2265,479083.0
2019-01-24 10:10:00,50.33,50.35,50.0,50.11,373080.0,40.2265,40.2425,39.9627,40.0506,373080.0
2019-01-24 10:15:00,50.1,50.15,50.0,50.07,290205.0,40.0427,40.0826,39.9627,40.0187,290205.0
2019-01-24 10:20:00,50.08,50.13,49.99,50.06,196284.0,40.0267,40.0666,39.9547,40.0107,196284.0
2019-01-24 10:25:00,50.07,50.14,49.88,50.07,207705.0,40.0187,40.0746,39.8668,40.0187,207705.0
2019-01-24 10:30:00,50.05,50.36,50.04,50.29,135221.0,40.0027,40.2505,39.9947,40.1945,135221.0
2019-01-24 10:35:00,50.29,50.4,50.16,50.16,196465.0,40.1945,40.2824,40.0906,40.0906,196465.0
2019-01-24 10:40:00,50.15,50.2,50.05,50.12,118337.0,40.0826,40.1226,40.0027,40.0586,118337.0
2019-01-24 10:45:00,50.1,50.2,49.96,50.03,216591.0,40.0427,40.1226,39.9308,39.9867,216591.0
2019-01-24 10:50:00,50.01,50.05,49.88,50.05,173044.0,39.9707,40.0027,39.8668,40.0027,173044.0
2019-01-24 10:55:00,50.06,50.06,49.96,50.02,141624.0,40.0107,40.0107,39.9308,39.9787,141624.0
2019-01-24 11:00:00,50.02,50.1,49.92,50.0,257829.0,39.9787,40.0427,39.8988,39.9627,257829.0
2019-01-24 11:05:00,50.01,50.07,49.98,50.02,88650.0,39.9707,40.0187,39.9467,39.9787,88650.0
2019-01-24 11:10:00,50.03,50.06,49.93,50.04,123157.0,39.9867,40.0107,39.9068,39.9947,123157.0
2019-01-24 11:15:00,50.05,50.14,49.98,50.0,145420.0,40.0027,40.0746,39.9467,39.9627,145420.0
2019-01-24 11:20:00,50.0,50.0,49.61,49.73,204124.0,39.9627,39.9627,39.651,39.7469,204124.0
2019-01-24 11:25:00,49.72,49.88,49.62,49.84,119419.0,39.7389,39.8668,39.659,39.8349,119419.0
2019-01-24 11:30:00,49.84,49.96,49.74,49.76,149995.0,39.8349,39.9308,39.7549,39.7709,149995.0
2019-01-24 11:35:00,49.75,49.84,49.71,49.8,134072.0,39.7629,39.8349,39.7309,39.8029,134072.0
2019-01-24 11:40:00,49.78,49.96,49.77,49.96,71552.0,39.7869,39.9308,39.7789,39.9308,71552.0
2019-01-24 11:45:00,49.96,50.06,49.91,49.91,119895.0,39.9308,40.0107,39.8908,39.8908,119895.0
2019-01-24 11:50:00,49.9,50.02,49.88,49.93,98321.0,39.8828,39.9787,39.8668,39.9068,98321.0
2019-01-24 11:55:00,49.94,50.01,49.92,49.95,114322.0,39.9148,39.9707,39.8988,39.9228,114322.0
2019-01-24 12:00:00,49.94,50.0,49.91,49.97,107318.0,39.9148,39.9627,39.8908,39.9388,107318.0
2019-01-24 12:05:00,49.96,49.99,49.93,49.97,95201.0,39.9308,39.9547,39.9068,39.9388,95201.0
2019-01-24 12:10:00,49.98,50.14,49.96,50.05,307488.0,39.9467,40.0746,39.9308,40.0027,307488.0
2019-01-24 12:15:00,50.06,50.18,49.81,49.83,228460.0,40.0107,40.1066,39.8109,39.8269,228460.0
2019-01-24 12:20:00,49.82,49.84,49.66,49.72,192936.0,39.8189,39.8349,39.691,39.7389,192936.0
2019-01-24 12:25:00,49.71,49.71,49.52,49.53,208484.0,39.7309,39.7309,39.5791,39.5871,208484.0
2019-01-24 12:30:00,49.52,49.55,49.26,49.38,176189.0,39.5791,39.6031,39.3713,39.4672,176189.0
2019-01-24 12:35:00,49.39,49.43,49.26,49.38,104196.0,39.4752,39.5072,39.3713,39.4672,104196.0
2019-01-24 12:40:00,49.37,49.5,49.31,49.42,116693.0,39.4592,39.5631,39.4112,39.4992,116693.0
2019-01-24 12:45:00,49.41,49.43,49.28,49.34,143880.0,39.4912,39.5072,39.3873,39.4352,143880.0
2019-01-24 12:50:00,49.33,49.4,49.28,49.36,106717.0,39.4272,39.4832,39.3873,39.4512,106717.0
2019-01-24 12:55:00,49.36,49.39,49.18,49.19,91830.0,39.4512,39.4752,39.3073,39.3153,91830.0
2019-01-24 13:00:00,49.19,49.26,49.1,49.11,78139.0,39.3153,39.3713,39.2434,39.2514,78139.0
2019-01-24 13:05:00,49.12,49.15,49.02,49.03,119439.0,39.2594,39.2834,39.1795,39.1875,119439.0
2019-01-24 13:10:00,49.02,49.06,48.83,48.97,180267.0,39.1795,39.2114,39.0276,39.1395,180267.0
2019-01-24 13:15:00,48.95,49.03,48.87,49.0,100067.0,39.1235,39.1875,39.0596,39.1635,100067.0
2019-01-24 13:20:00,48.98,49.03,48.93,48.96,175188.0,39.1475,39.1875,39.1075,39.1315,175188.0
2019-01-24 13:25:00,48.97,49.07,48.95,49.02,136136.0,39.1395,39.2194,39.1235,39.1795,136136.0
2019-01-24 13:30:00,49.02,49.08,48.99,49.0,84606.0,39.1795,39.2274,39.1555,39.1635,84606.0
2019-01-24 13:35:00,49.0,49.03,48.91,48.92,69756.0,39.1635,39.1875,39.0915,39.0995,69756.0
2019-01-24 13:40:00,48.93,48.95,48.85,48.88,112919.0,39.1075,39.1235,39.0436,39.0676,112919.0
2019-01-24 13:45:00,48.88,48.98,48.86,48.95,108429.0,39.0676,39.1475,39.0516,39.1235,108429.0
2019-01-24 13:50:00,48.94,49.02,48.89,48.99,108073.0,39.1155,39.1795,39.0756,39.1555,108073.0
2019-01-24 13:55:00,49.0,49.06,48.94,49.03,81104.0,39.1635,39.2114,39.1155,39.1875,81104.0
2019-01-24 14:00:00,49.04,49.21,48.99,49.17,122897.0,39.1954,39.3313,39.1555,39.2994,122897.0
2019-01-24 14:05:00,49.18,49.33,49.18,49.2,157824.0,39.3073,39.4272,39.3073,39.3233,157824.0
2019-01-24 14:10:00,49.2,49.22,49.07,49.08,103438.0,39.3233,39.3393,39.2194,39.2274,103438.0
2019-01-24 14:15:00,49.08,49.21,49.06,49.12,174686.0,39.2274,39.3313,39.2114,39.2594,174686.0
2019-01-24 14:20:00,49.11,49.3,49.08,49.21,311909.0,39.2514,39.4033,39.2274,39.3313,311909.0
2019-01-24 14:25:00,49.21,49.32,49.11,49.12,150575.0,39.3313,39.4192,39.2514,39.2594,150575.0
2019-01-24 14:30:00,49.11,49.34,49.1,49.29,167644.0,39.2514,39.4352,39.2434,39.3953,167644.0
2019-01-24 14:35:00,49.28,49.36,49.15,49.21,160387.0,39.3873,39.4512,39.2834,39.3313,160387.0
2019-01-24 14:40:00,49.2,49.26,49.14,49.2,106573.0,39.3233,39.3713,39.2754,39.3233,106573.0
2019-01-24 14:45:00,49.21,49.25,49.17,49.2,84609.0,39.3313,39.3633,39.2994,39.3233,84609.0
2019-01-24 14:50:00,49.21,49.37,49.2,49.36,260879.0,39.3313,39.4592,39.3233,39.4512,260879.0
2019-01-24 14:55:00,49.35,49.39,49.25,49.34,176886.0,39.4432,39.4752,39.3633,39.4352,176886.0
2019-01-24 15:00:00,49.33,49.35,49.25,49.33,134157.0,39.4272,39.4432,39.3633,39.4272,134157.0
2019-01-24 15:05:00,49.32,49.37,49.22,49.23,129711.0,39.4192,39.4592,39.3393,39.3473,129711.0
2019-01-24 15:10:00,49.23,49.24,49.16,49.21,131930.0,39.3473,39.3553,39.2914,39.3313,131930.0
2019-01-24 15:15:00,49.19,49.31,49.19,49.28,178828.0,39.3153,39.4112,39.3153,39.3873,178828.0
2019-01-24 15:20:00,49.28,49.29,49.2,49.2,83784.0,39.3873,39.3953,39.3233,39.3233,83784.0
2019-01-24 15:25:00,49.19,49.21,49.11,49.11,122413.0,39.3153,39.3313,39.2514,39.2514,122413.0
2019-01-24 15:30:00,49.12,49.14,49.04,49.08,160581.0,39.2594,39.2754,39.1954,39.2274,160581.0
2019-01-24 15:35:00,49.07,49.11,48.99,49.0,187857.0,39.2194,39.2514,39.1555,39.1635,187857.0
2019-01-24 15:40:00,49.0,49.12,48.97,49.06,220690.0,39.1635,39.2594,39.1395,39.2114,220690.0
2019-01-24 15:45:00,49.07,49.14,49.05,49.08,259362.0,39.2194,39.2754,39.2034,39.2274,259362.0
2019-01-24 15:50:00,49.08,49.1,49.02,49.02,260536.0,39.2274,39.2434,39.1795,39.1795,260536.0
2019-01-24 15:55:00,49.03,49.1,48.97,49.01,928172.0,39.1875,39.2434,39.1395,39.1715,928172.0
2019-01-25 09:30:00,49.57,50.1,48.62,48.66,1305874.0,39.6191,40.0427,38.8598,38.8917,1305874.0
2019-01-25 09:35:00,48.67,49.23,48.66,49.21,464347.0,38.8997,39.3473,38.8917,39.3313,464347.0
2019-01-25 09:40:00,49.21,49.5,49.18,49.32,537274.0,39.3313,39.5631,39.3073,39.4192,537274.0
2019-01-25 09:45:00,49.33,49.35,48.94,48.95,413020.0,39.4272,39.4432,39.1155,39.1235,413020.0
2019-01-25 09:50:00,48.98,49.08,48.81,48.82,464408.0,39.1475,39.2274,39.0116,39.0196,464408.0
2019-01-25 09:55:00,48.82,48.84,48.57,48.58,421565.0,39.0196,39.0356,38.8198,38.8278,421565.0
2019-01-25 10:00:00,48.59,48.81,48.57,48.66,426483.0,38.8358,39.0116,38.8198,38.8917,426483.0
2019-01-25 10:05:00,48.66,48.67,48.46,48.57,315925.0,38.8917,38.8997,38.7319,38.8198,315925.0
2019-01-25 10:10:00,48.58,48.73,48.57,48.72,349485.0,38.8278,38.9477,38.8198,38.9397,349485.0
2019-01-25 10:15:00,48.72,48.88,48.69,48.82,345700.0,38.9397,39.0676,38.9157,39.0196,345700.0
2019-01-25 10:20:00,48.82,48.85,48.76,48.84,295686.0,39.0196,39.0436,38.9717,39.0356,295686.0
2019-01-25 10:25:00,48.85,49.07,48.82,49.03,212901.0,39.0436,39.2194,39.0196,39.1875,212901.0
2019-01-25 10:30:00,49.02,49.05,48.83,48.94,217137.0,39.1795,39.2034,39.0276,39.1155,217137.0
2019-01-25 10:35:00,48.94,49.05,48.91,48.91,254255.0,39.1155,39.2034,39.0915,39.0915,254255.0
2019-01-25 10:40:00,48.91,49.03,48.9,48.99,241962.0,39.0915,39.1875,39.0836,39.1555,241962.0
2019-01-25 10:45:00,48.98,49.0,48.79,48.82,172128.0,39.1475,39.1635,38.9956,39.0196,172128.0
2019-01-25 10:50:00,48.82,49.03,48.81,48.99,280605.0,39.0196,39.1875,39.0116,39.1555,280605.0
2019-01-25 10:55:00,48.99,49.01,48.95,49.0,162968.0,39.1555,39.1715,39.1235,39.1635,162968.0
2019-01-25 11:00:00,48.99,49.11,48.99,49.04,313376.0,39.1555,39.2514,39.1555,39.1954,313376.0
2019-01-25 11:05:00,49.04,49.12,49.02,49.05,193451.0,39.1954,39.2594,39.1795,39.2034,193451.0
2019-01-25 11:10:00,49.05,49.06,48.98,48.99,97154.0,39.2034,39.2114,39.1475,39.1555,97154.0
2019-01-25 11:15:00,49.0,49.05,48.97,49.04,161905.0,39.1635,39.2034,39.1395,39.1954,161905.0
2019-01-25 11:20:00,49.03,49.04,48.92,48.98,104152.0,39.1875,39.1954,39.0995,39.1475,104152.0
2019-01-25 11:25:00,48.98,49.03,48.92,49.0,183332.0,39.1475,39.1875,39.0995,39.1635,183332.0
2019-01-25 11:30:00,49.0,49.04,48.98,49.02,87555.0,39.1635,39.1954,39.1475,39.1795,87555.0
2019-01-25 11:35:00,49.01,49.02,48.95,49.01,83393.0,39.1715,39.1795,39.1235,39.1715,83393.0
2019-01-25 11:40:00,49.01,49.05,48.99,49.04,94931.0,39.1715,39.2034,39.1555,39.1954,94931.0
2019-01-25 11:45:00,49.04,49.07,48.95,48.96,279678.0,39.1954,39.2194,39.1235,39.1315,279678.0
2019-01-25 11:50:00,48.95,49.02,48.95,48.97,90950.0,39.1235,39.1795,39.1235,39.1395,90950.0
2019-01-25 11:55:00,48.97,49.14,48.95,49.09,189003.0,39.1395,39.2754,39.1235,39.2354,189003.0
2019-01-25 12:00:00,49.1,49.17,49.07,49.11,110827.0,39.2434,39.2994,39.2194,39.2514,110827.0
2019-01-25 12:05:00,49.12,49.19,49.12,49.15,91029.0,39.2594,39.3153,39.2594,39.2834,91029.0
2019-01-25 12:10:00,49.15,49.17,49.09,49.11,107226.0,39.2834,39.2994,39.2354,39.2514,107226.0
2019-01-25 12:15:00,49.11,49.16,49.08,49.09,95213.0,39.2514,39.2914,39.2274,39.2354,95213.0
2019-01-25 12:20:00,49.09,49.12,49.05,49.07,115326.0,39.2354,39.2594,39.2034,39.2194,115326.0
2019-01-25 12:25:00,49.08,49.15,49.06,49.1,83322.0,39.2274,39.2834,39.2114,39.2434,83322.0
2019-01-25 12:30:00,49.11,49.11,49.0,49.05,84751.0,39.2514,39.2514,39.1635,39.2034,84751.0
2019-01-25 12:35:00,49.04,49.1,48.98,49.05,98881.0,39.1954,39.2434,39.1475,39.2034,98881.0
2019-01-25 12:40:00,49.05,49.06,48.99,49.02,134276.0,39.2034,39.2114,39.1555,39.1795,134276.0
2019-01-25 12:45:00,49.02,49.03,48.87,48.91,97623.0,39.1795,39.1875,39.0596,39.0915,97623.0
2019-01-25 12:50:00,48.91,48.93,48.77,48.8,147410.0,39.0915,39.1075,38.9796,39.0036,147410.0
2019-01-25 12:55:00,48.8,48.83,48.74,48.81,137676.0,39.0036,39.0276,38.9557,39.0116,137676.0
2019-01-25 13:00:00,48.82,48.83,48.77,48.81,259826.0,39.0196,39.0276,38.9796,39.0116,259826.0
2019-01-25 13:05:00,48.81,48.81,48.74,48.77,163624.0,39.0116,39.0116,38.9557,38.9796,163624.0
2019-01-25 13:10:00,48.77,48.77,48.7,48.73,118038.0,38.9796,38.9796,38.9237,38.9477,118038.0
2019-01-25 13:15:00,48.72,48.77,48.71,48.77,103440.0,38.9397,38.9796,38.9317,38.9796,103440.0
2019-01-25 13:20:00,48.76,48.87,48.75,48.85,108656.0,38.9717,39.0596,38.9637,39.0436,108656.0
2019-01-25 13:25:00,48.85,48.87,48.82,48.83,60437.0,39.0436,39.0596,39.0196,39.0276,60437.0
2019-01-25 13:30:00,48.83,48.84,48.78,48.78,86206.0,39.0276,39.0356,38.9876,38.9876,86206.0
2019-01-25 13:35:00,48.79,48.8,48.73,48.78,115534.0,38.9956,39.0036,38.9477,38.9876,115534.0
2019-01-25 13:40:00,48.78,48.79,48.73,48.74,82639.0,38.9876,38.9956,38.9477,38.9557,82639.0
2019-01-25 13:45:00,48.74,48.8,48.74,48.8,106484.0,38.9557,39.0036,38.9557,39.0036,106484.0
2019-01-25 13:50:00,48.79,48.8,48.77,48.79,68498.0,38.9956,39.0036,38.9796,38.9956,68498.0
2019-01-25 13:55:00,48.79,48.79,48.73,48.73,97813.0,38.9956,38.9956,38.9477,38.9477,97813.0
2019-01-25 14:00:00,48.73,48.74,48.63,48.69,242960.0,38.9477,38.9557,38.8678,38.9157,242960.0
2019-01-25 14:05:00,48.69,48.73,48.67,48.69,119874.0,38.9157,38.9477,38.8997,38.9157,119874.0
2019-01-25 14:10:00,48.69,48.69,48.57,48.62,162961.0,38.9157,38.9157,38.8198,38.8598,162961.0
2019-01-25 14:15:00,48.62,48.68,48.57,48.65,121254.0,38.8598,38.9077,38.8198,38.8837,121254.0
2019-01-25 14:20:00,48.65,48.65,48.59,48.6,110602.0,38.8837,38.8837,38.8358,38.8438,110602.0
2019-01-25 14:25:00,48.6,48.61,48.56,48.6,178210.0,38.8438,38.8518,38.8118,38.8438,178210.0
2019-01-25 14:30:00,48.6,48.72,48.6,48.69,137141.0,38.8438,38.9397,38.8438,38.9157,137141.0
2019-01-25 14:35:00,48.69,48.74,48.67,48.7,105760.0,38.9157,38.9557,38.8997,38.9237,105760.0
2019-01-25 14:40:00,48.71,48.73,48.69,48.72,107110.0,38.9317,38.9477,38.9157,38.9397,107110.0
2019-01-25 14:45:00,48.73,48.77,48.72,48.75,117611.0,38.9477,38.9796,38.9397,38.9637,117611.0
2019-01-25 14:50:00,48.75,48.78,48.73,48.75,109977.0,38.9637,38.9876,38.9477,38.9637,109977.0
2019-01-25 14:55:00,48.75,48.77,48.71,48.73,134096.0,38.9637,38.9796,38.9317,38.9477,134096.0
2019-01-25 15:00:00,48.73,48.74,48.7,48.73,133377.0,38.9477,38.9557,38.9237,38.9477,133377.0
2019-01-25 15:05:00,48.72,48.77,48.7,48.73,111081.0,38.9397,38.9796,38.9237,38.9477,111081.0
2019-01-25 15:10:00,48.73,48.79,48.73,48.79,102471.0,38.9477,38.9956,38.9477,38.9956,102471.0
2019-01-25 15:15:00,48.79,48.82,48.78,48.79,122476.0,38.9956,39.0196,38.9876,38.9956,122476.0
2019-01-25 15:20:00,48.79,48.81,48.77,48.78,178003.0,38.9956,39.0116,38.9796,38.9876,178003.0
2019-01-25 15:25:00,48.78,48.79,48.69,48.72,165317.0,38.9876,38.9956,38.9157,38.9397,165317.0
2019-01-25 15:30:00,48.72,48.72,48.61,48.67,184094.0,38.9397,38.9397,38.8518,38.8997,184094.0
2019-01-25 15:35:00,48.66,48.75,48.64,48.74,246827.0,38.8917,38.9637,38.8757,38.9557,246827.0
2019-01-25 15:40:00,48.74,48.8,48.71,48.79,194334.0,38.9557,39.0036,38.9317,38.9956,194334.0
2019-01-25 15:45:00,48.79,48.84,48.75,48.82,284451.0,38.9956,39.0356,38.9637,39.0196,284451.0
2019-01-25 15:50:00,48.82,48.84,48.75,48.79,263320.0,39.0196,39.0356,38.9637,38.9956,263320.0
2019-01-25 15:55:00,48.79,48.97,48.79,48.92,917088.0,38.9956,39.1395,38.9956,39.0995,917088.0
2019-01-28 09:30:00,48.67,48.83,48.58,48.74,169177.0,38.8997,39.0276,38.8278,38.9557,169177.0
2019-01-28 09:35:00,48.77,48.79,48.55,48.55,75647.0,38.9796,38.9956,38.8038,38.8038,75647.0
2019-01-28 09:40:00,48.55,48.59,48.46,48.53,127525.0,38.8038,38.8358,38.7319,38.7878,127525.0
2019-01-28 09:45:00,48.53,48.53,48.38,48.41,99652.0,38.7878,38.7878,38.6679,38.6919,99652.0
2019-01-28 09:50:00,48.4,48.4,48.31,48.32,111266.0,38.6839,38.6839,38.612,38.62,111266.0
2019-01-28 09:55:00,48.33,48.4,48.32,48.38,146396.0,38.628,38.6839,38.62,38.6679,146396.0
2019-01-28 10:00:00,48.38,48.39,48.26,48.26,150819.0,38.6679,38.6759,38.572,38.572,150819.0
2019-01-28 10:05:00,48.27,48.34,48.26,48.3,109868.0,38.58,38.636,38.572,38.604,109868.0
2019-01-28 10:10:00,48.3,48.3,48.15,48.15,138817.0,38.604,38.604,38.4841,38.4841,138817.0
2019-01-28 10:15:00,48.15,48.35,48.14,48.35,82562.0,38.4841,38.644,38.4761,38.644,82562.0
2019-01-28 10:20:00,48.34,48.52,48.32,48.38,231525.0,38.636,38.7798,38.62,38.6679,231525.0
2019-01-28 10:25:00,48.37,48.52,48.34,48.52,149772.0,38.6599,38.7798,38.636,38.7798,149772.0
2019-01-28 10:30:00,48.52,48.59,48.49,48.56,103582.0,38.7798,38.8358,38.7559,38.8118,103582.0
2019-01-28 10:35:00,48.57,48.6,48.45,48.55,173974.0,38.8198,38.8438,38.7239,38.8038,173974.0
2019-01-28 10:40:00,48.54,48.67,48.53,48.65,124222.0,38.7958,38.8997,38.7878,38.8837,124222.0
2019-01-28 10:45:00,48.66,48.67,48.6,48.62,118250.0,38.8917,38.8997,38.8438,38.8598,118250.0
2019-01-28 10:50:00,48.61,48.62,48.48,48.48,82054.0,38.8518,38.8598,38.7479,38.7479,82054.0
2019-01-28 10:55:00,48.48,48.55,48.39,48.41,65847.0,38.7479,38.8038,38.6759,38.6919,65847.0
2019-01-28 11:00:00,48.4,48.42,48.31,48.34,124884.0,38.6839,38.6999,38.612,38.636,124884.0
2019-01-28 11:05:00,48.35,48.46,48.34,48.42,51287.0,38.644,38.7319,38.636,38.6999,51287.0
2019-01-28 11:10:00,48.42,48.49,48.39,48.46,92610.0,38.6999,38.7559,38.6759,38.7319,92610.0
2019-01-28 11:15:00,48.46,48.48,48.41,48.45,71182.0,38.7319,38.7479,38.6919,38.7239,71182.0
2019-01-28 11:20:00,48.45,48.55,48.42,48.55,141438.0,38.7239,38.8038,38.6999,38.8038,141438.0
2019-01-28 11:25:00,48.54,48.55,48.43,48.45,118056.0,38.7958,38.8038,38.7079,38.7239,118056.0
2019-01-28 11:30:00,48.45,48.54,48.45,48.52,92664.0,38.7239,38.7958,38.7239,38.7798,92664.0
2019-01-28 11:35:00,48.53,48.53,48.44,48.45,88354.0,38.7878,38.7878,38.7159,38.7239,88354.0
2019-01-28 11:40:00,48.45,48.45,48.32,48.34,77865.0,38.7239,38.7239,38.62,38.636,77865.0
2019-01-28 11:45:00,48.34,48.41,48.29,48.34,85106.0,38.636,38.6919,38.596,38.636,85106.0
2019-01-28 11:50:00,48.33,48.35,48.22,48.22,132667.0,38.628,38.644,38.5401,38.5401,132667.0
2019-01-28 11:55:00,48.21,48.23,48.16,48.17,86686.0,38.5321,38.5481,38.4921,38.5001,86686.0
2019-01-28 12:00:00,48.18,48.24,48.15,48.19,67646.0,38.5081,38.556,38.4841,38.5161,67646.0
2019-01-28 12:05:00,48.2,48.25,48.17,48.25,50299.0,38.5241,38.564,38.5001,38.564,50299.0
2019-01-28 12:10:00,48.25,48.29,48.19,48.27,74113.0,38.564,38.596,38.5161,38.58,74113.0
2019-01-28 12:15:00,48.28,48.33,48.27,48.28,54599.0,38.588,38.628,38.58,38.588,54599.0
2019-01-28 12:20:00,48.27,48.34,48.27,48.29,45195.0,38.58,38.636,38.58,38.596,45195.0
2019-01-28 12:25:00,48.29,48.31,48.25,48.29,42889.0,38.596,38.612,38.564,38.596,42889.0
2019-01-28 12:30:00,48.28,48.32,48.21,48.31,78723.0,38.588,38.62,38.5321,38.612,78723.0
2019-01-28 12:35:00,48.32,48.34,48.25,48.29,64012.0,38.62,38.636,38.564,38.596,64012.0
2019-01-28 12:40:00,48.3,48.32,48.24,48.24,91423.0,38.604,38.62,38.556,38.556,91423.0
2019-01-28 12:45:00,48.25,48.27,48.21,48.22,44871.0,38.564,38.58,38.5321,38.5401,44871.0
2019-01-28 12:50:00,48.22,48.26,48.22,48.23,48150.0,38.5401,38.572,38.5401,38.5481,48150.0
2019-01-28 12:55:00,48.23,48.24,48.18,48.21,58113.0,38.5481,38.556,38.5081,38.5321,58113.0
2019-01-28 13:00:00,48.2,48.26,48.18,48.21,67812.0,38.5241,38.572,38.5081,38.5321,67812.0
2019-01-28 13:05:00,48.2,48.29,48.19,48.27,64357.0,38.5241,38.596,38.5161,38.58,64357.0
2019-01-28 13:10:00,48.28,48.36,48.28,48.33,69193.0,38.588,38.652,38.588,38.628,69193.0
2019-01-28 13:15:00,48.33,48.34,48.27,48.31,53377.0,38.628,38.636,38.58,38.612,53377.0
2019-01-28 13:20:00,48.31,48.46,48.3,48.42,254462.0,38.612,38.7319,38.604,38.6999,254462.0
2019-01-28 13:25:00,48.42,48.43,48.37,48.39,62702.0,38.6999,38.7079,38.6599,38.6759,62702.0
2019-01-28 13:30:00,48.39,48.43,48.38,48.39,63545.0,38.6759,38.7079,38.6679,38.6759,63545.0
2019-01-28 13:35:00,48.39,48.43,48.38,48.41,70055.0,38.6759,38.7079,38.6679,38.6919,70055.0
2019-01-28 13:40:00,48.42,48.42,48.38,48.38,56626.0,38.6999,38.6999,38.6679,38.6679,56626.0
2019-01-28 13:45:00,48.38,48.41,48.38,48.4,72680.0,38.6679,38.6919,38.6679,38.6839,72680.0
2019-01-28 13:50:00,48.41,48.44,48.29,48.29,84264.0,38.6919,38.7159,38.596,38.596,84264.0
2019-01-28 13:55:00,48.29,48.3,48.23,48.24,77020.0,38.596,38.604,38.5481,38.556,77020.0
2019-01-28 14:00:00,48.24,48.29,48.21,48.21,74707.0,38.556,38.596,38.5321,38.5321,74707.0
2019-01-28 14:05:00,48.21,48.32,48.2,48.32,77175.0,38.5321,38.62,38.5241,38.62,77175.0
2019-01-28 14:10:00,48.31,48.32,48.19,48.19,108482.0,38.612,38.62,38.5161,38.5161,108482.0
2019-01-28 14:15:00,48.2,48.27,48.18,48.26,58529.0,38.5241,38.58,38.5081,38.572,58529.0
2019-01-28 14:20:00,48.26,48.27,48.19,48.23,56330.0,38.572,38.58,38.5161,38.5481,56330.0
2019-01-28 14:25:00,48.23,48.24,48.19,48.2,99057.0,38.5481,38.556,38.5161,38.5241,99057.0
2019-01-28 14:30:00,48.2,48.36,48.19,48.34,180363.0,38.5241,38.652,38.5161,38.636,180363.0
2019-01-28 14:35:00,48.34,48.43,48.29,48.38,207426.0,38.636,38.7079,38.596,38.6679,207426.0
2019-01-28 14:40:00,48.37,48.38,48.26,48.3,86652.0,38.6599,38.6679,38.572,38.604,86652.0
2019-01-28 14:45:00,48.3,48.32,48.27,48.31,47729.0,38.604,38.62,38.58,38.612,47729.0
2019-01-28 14:50:00,48.32,48.38,48.31,48.36,50896.0,38.62,38.6679,38.612,38.652,50896.0
2019-01-28 14:55:00,48.36,48.46,48.35,48.42,68958.0,38.652,38.7319,38.644,38.6999,68958.0
2019-01-28 15:00:00,48.42,48.49,48.41,48.45,89712.0,38.6999,38.7559,38.6919,38.7239,89712.0
2019-01-28 15:05:00,48.45,48.45,48.37,48.43,71014.0,38.7239,38.7239,38.6599,38.7079,71014.0
2019-01-28 15:10:00,48.43,48.44,48.39,48.42,71004.0,38.7079,38.7159,38.6759,38.6999,71004.0
2019-01-28 15:15:00,48.43,48.43,48.35,48.37,42552.0,38.7079,38.7079,38.644,38.6599,42552.0
2019-01-28 15:20:00,48.37,48.46,48.36,48.45,73614.0,38.6599,38.7319,38.652,38.7239,73614.0
2019-01-28 15:25:00,48.44,48.45,48.37,48.37,112970.0,38.7159,38.7239,38.6599,38.6599,112970.0
2019-01-28 15:30:00,48.36,48.39,48.32,48.38,86643.0,38.652,38.6759,38.62,38.6679,86643.0
2019-01-28 15:35:00,48.37,48.38,48.31,48.31,84904.0,38.6599,38.6679,38.612,38.612,84904.0
2019-01-28 15:40:00,48.32,48.34,48.28,48.31,151205.0,38.62,38.636,38.588,38.612,151205.0
2019-01-28 15:45:00,48.31,48.36,48.29,48.3,145476.0,38.612,38.652,38.596,38.604,145476.0
2019-01-28 15:50:00,48.3,48.35,48.27,48.3,186958.0,38.604,38.644,38.58,38.604,186958.0
2019-01-28 15:55:00,48.31,48.37,48.29,48.33,473600.0,38.612,38.6599,38.596,38.628,473600.0
2019-01-29 09:30:00,48.3,48.41,48.16,48.27,265505.0,38.604,38.6919,38.4921,38.58,265505.0
2019-01-29 09:35:00,48.27,48.28,48.03,48.14,139053.0,38.58,38.588,38.3882,38.4761,139053.0
2019-01-29 09:40:00,48.14,48.2,48.1,48.17,136042.0,38.4761,38.5241,38.4441,38.5001,136042.0
2019-01-29 09:45:00,48.17,48.48,48.17,48.45,249102.0,38.5001,38.7479,38.5001,38.7239,249102.0
2019-01-29 09:50:00,48.45,48.62,48.44,48.56,167844.0,38.7239,38.8598,38.7159,38.8118,167844.0
2019-01-29 09:55:00,48.57,48.65,48.52,48.58,83680.0,38.8198,38.8837,38.7798,38.8278,83680.0
2019-01-29 10:00:00,48.58,48.63,48.53,48.54,77604.0,38.8278,38.8678,38.7878,38.7958,77604.0
2019-01-29 10:05:00,48.55,48.57,48.37,48.41,147830.0,38.8038,38.8198,38.6599,38.6919,147830.0
2019-01-29 10:10:00,48.41,48.47,48.38,48.41,74044.0,38.6919,38.7399,38.6679,38.6919,74044.0
2019-01-29 10:15:00,48.41,48.43,48.25,48.28,201206.0,38.6919,38.7079,38.564,38.588,201206.0
2019-01-29 10:20:00,48.28,48.29,48.15,48.23,135740.0,38.588,38.596,38.4841,38.5481,135740.0
2019-01-29 10:25:00,48.23,48.29,48.18,48.26,151025.0,38.5481,38.596,38.5081,38.572,151025.0
2019-01-29 10:30:00,48.27,48.36,48.24,48.32,118361.0,38.58,38.652,38.556,38.62,118361.0
2019-01-29 10:35:00,48.33,48.47,48.32,48.4,167910.0,38.628,38.7399,38.62,38.6839,167910.0
2019-01-29 10:40:00,48.41,48.41,48.29,48.32,150791.0,38.6919,38.6919,38.596,38.62,150791.0
2019-01-29 10:45:00,48.33,48.34,48.14,48.19,120731.0,38.628,38.636,38.4761,38.5161,120731.0
2019-01-29 10:50:00,48.19,48.2,48.06,48.15,76168.0,38.5161,38.5241,38.4122,38.4841,76168.0
2019-01-29 10:55:00,48.14,48.2,48.08,48.1,177508.0,38.4761,38.5241,38.4282,38.4441,177508.0
2019-01-29 11:00:00,48.1,48.21,48.07,48.15,185884.0,38.4441,38.5321,38.4202,38.4841,185884.0
2019-01-29 11:05:00,48.15,48.19,48.12,48.18,120185.0,38.4841,38.5161,38.4601,38.5081,120185.0
2019-01-29 11:10:00,48.18,48.2,48.15,48.17,112045.0,38.5081,38.5241,38.4841,38.5001,112045.0
2019-01-29 11:15:00,48.18,48.2,48.14,48.16,81903.0,38.5081,38.5241,38.4761,38.4921,81903.0
2019-01-29 11:20:00,48.15,48.18,48.09,48.12,106947.0,38.4841,38.5081,38.4362,38.4601,106947.0
2019-01-29 11:25:00,48.11,48.15,48.06,48.11,92747.0,38.4521,38.4841,38.4122,38.4521,92747.0
2019-01-29 11:30:00,48.12,48.15,48.09,48.12,71049.0,38.4601,38.4841,38.4362,38.4601,71049.0
2019-01-29 11:35:00,48.12,48.13,48.08,48.13,84998.0,38.4601,38.4681,38.4282,38.4681,84998.0
2019-01-29 11:40:00,48.13,48.21,48.1,48.19,41583.0,38.4681,38.5321,38.4441,38.5161,41583.0
2019-01-29 11:45:00,48.2,48.3,48.2,48.28,122946.0,38.5241,38.604,38.5241,38.588,122946.0
2019-01-29 11:50:00,48.28,48.29,48.19,48.22,79643.0,38.588,38.596,38.5161,38.5401,79643.0
2019-01-29 11:55:00,48.22,48.22,48.15,48.15,97249.0,38.5401,38.5401,38.4841,38.4841,97249.0
2019-01-29 12:00:00,48.15,48.17,48.06,48.07,75274.0,38.4841,38.5001,38.4122,38.4202,75274.0
2019-01-29 12:05:00,48.06,48.11,48.06,48.08,50453.0,38.4122,38.4521,38.4122,38.4282,50453.0
2019-01-29 12:10:00,48.08,48.17,48.07,48.13,60339.0,38.4282,38.5001,38.4202,38.4681,60339.0
2019-01-29 12:15:00,48.13,48.18,48.11,48.16,71725.0,38.4681,38.5081,38.4521,38.4921,71725.0
2019-01-29 12:20:00,48.16,48.2,48.13,48.13,75117.0,38.4921,38.5241,38.4681,38.4681,75117.0
2019-01-29 12:25:00,48.13,48.16,48.12,48.14,63263.0,38.4681,38.4921,38.4601,38.4761,63263.0
2019-01-29 12:30:00,48.14,48.14,48.08,48.12,51766.0,38.4761,38.4761,38.4282,38.4601,51766.0
2019-01-29 12:35:00,48.12,48.13,48.07,48.09,41928.0,38.4601,38.4681,38.4202,38.4362,41928.0
2019-01-29 12:40:00,48.09,48.11,48.07,48.07,55265.0,38.4362,38.4521,38.4202,38.4202,55265.0
2019-01-29 12:45:00,48.07,48.07,48.01,48.03,113182.0,38.4202,38.4202,38.3722,38.3882,113182.0
2019-01-29 12:50:00,48.02,48.05,48.02,48.03,51491.0,38.3802,38.4042,38.3802,38.3882,51491.0
2019-01-29 12:55:00,48.03,48.05,47.92,47.92,110331.0,38.3882,38.4042,38.3003,38.3003,110331.0
2019-01-29 13:00:00,47.92,48.04,47.88,47.99,149842.0,38.3003,38.3962,38.2683,38.3562,149842.0
2019-01-29 13:05:00,48.0,48.03,47.92,47.98,143294.0,38.3642,38.3882,38.3003,38.3482,143294.0
2019-01-29 13:10:00,47.98,47.98,47.89,47.92,78044.0,38.3482,38.3482,38.2763,38.3003,78044.0
2019-01-29 13:15:00,47.92,48.02,47.92,48.0,58681.0,38.3003,38.3802,38.3003,38.3642,58681.0
2019-01-29 13:20:00,48.0,48.01,47.95,47.97,36581.0,38.3642,38.3722,38.3243,38.3402,36581.0
2019-01-29 13:25:00,47.97,48.0,47.96,47.97,29813.0,38.3402,38.3642,38.3323,38.3402,29813.0
2019-01-29 13:30:00,47.98,48.03,47.97,47.99,67965.0,38.3482,38.3882,38.3402,38.3562,67965.0
2019-01-29 13:35:00,48.0,48.03,47.98,48.02,47952.0,38.3642,38.3882,38.3482,38.3802,47952.0
2019-01-29 13:40:00,48.03,48.06,47.99,48.03,55231.0,38.3882,38.4122,38.3562,38.3882,55231.0
2019-01-29 13:45:00,48.04,48.05,48.02,48.04,49767.0,38.3962,38.4042,38.3802,38.3962,49767.0
2019-01-29 13:50:00,48.04,48.07,48.03,48.03,46152.0,38.3962,38.4202,38.3882,38.3882,46152.0
2019-01-29 13:55:00,48.03,48.1,48.02,48.09,220871.0,38.3882,38.4441,38.3802,38.4362,220871.0
2019-01-29 14:00:00,48.09,48.11,48.06,48.07,92050.0,38.4362,38.4521,38.4122,38.4202,92050.0
2019-01-29 14:05:00,48.07,48.13,48.07,48.12,84331.0,38.4202,38.4681,38.4202,38.4601,84331.0
2019-01-29 14:10:00,48.11,48.14,48.08,48.11,39235.0,38.4521,38.4761,38.4282,38.4521,39235.0
2019-01-29 14:15:00,48.11,48.12,48.07,48.09,72151.0,38.4521,38.4601,38.4202,38.4362,72151.0
2019-01-29 14:20:00,48.08,48.11,48.05,48.06,68925.0,38.4282,38.4521,38.4042,38.4122,68925.0
2019-01-29 14:25:00,48.07,48.07,48.02,48.05,83600.0,38.4202,38.4202,38.3802,38.4042,83600.0
2019-01-29 14:30:00,48.05,48.12,48.02,48.11,47534.0,38.4042,38.4601,38.3802,38.4521,47534.0
2019-01-29 14:35:00,48.11,48.11,48.04,48.06,42630.0,38.4521,38.4521,38.3962,38.4122,42630.0
2019-01-29 14:40:00,48.05,48.14,48.01,48.13,198698.0,38.4042,38.4761,38.3722,38.4681,198698.0
2019-01-29 14:45:00,48.13,48.27,48.1,48.1,386731.0,38.4681,38.58,38.4441,38.4441,386731.0
2019-01-29 14:50:00,48.11,48.12,48.07,48.1,82112.0,38.4521,38.4601,38.4202,38.4441,82112.0
2019-01-29 14:55:00,48.1,48.14,48.08,48.13,59316.0,38.4441,38.4761,38.4282,38.4681,59316.0
2019-01-29 15:00:00,48.14,48.19,48.09,48.14,53733.0,38.4761,38.5161,38.4362,38.4761,53733.0
2019-01-29 15:05:00,48.15,48.26,48.12,48.21,168119.0,38.4841,38.572,38.4601,38.5321,168119.0
2019-01-29 15:10:00,48.21,48.22,48.15,48.16,54400.0,38.5321,38.5401,38.4841,38.4921,54400.0
2019-01-29 15:15:00,48.16,48.24,48.16,48.22,52503.0,38.4921,38.556,38.4921,38.5401,52503.0
2019-01-29 15:20:00,48.23,48.25,48.2,48.25,83578.0,38.5481,38.564,38.5241,38.564,83578.0
2019-01-29 15:25:00,48.24,48.28,48.21,48.26,206446.0,38.556,38.588,38.5321,38.572,206446.0
2019-01-29 15:30:00,48.26,48.31,48.25,48.31,78708.0,38.572,38.612,38.564,38.612,78708.0
2019-01-29 15:35:00,48.32,48.33,48.25,48.31,139347.0,38.62,38.628,38.564,38.612,139347.0
2019-01-29 15:40:00,48.32,48.38,48.29,48.33,144942.0,38.62,38.6679,38.596,38.628,144942.0
2019-01-29 15:45:00,48.34,48.38,48.29,48.31,287147.0,38.636,38.6679,38.596,38.612,287147.0
2019-01-29 15:50:00,48.32,48.32,48.26,48.27,262510.0,38.62,38.62,38.572,38.58,262510.0
2019-01-29 15:55:00,48.28,48.35,48.24,48.3,652972.0,38.588,38.644,38.556,38.604,652972.0
2019-01-30 09:30:00,48.78,48.8,48.51,48.78,448426.0,38.9876,39.0036,38.7718,38.9876,448426.0
2019-01-30 09:35:00,48.78,49.05,48.63,48.64,337023.0,38.9876,39.2034,38.8678,38.8757,337023.0
2019-01-30 09:40:00,48.63,48.69,48.42,48.48,142912.0,38.8678,38.9157,38.6999,38.7479,142912.0
2019-01-30 09:45:00,48.48,48.54,48.4,48.41,204794.0,38.7479,38.7958,38.6839,38.6919,204794.0
2019-01-30 09:50:00,48.4,48.52,48.35,48.39,122147.0,38.6839,38.7798,38.644,38.6759,122147.0
2019-01-30 09:55:00,48.39,48.4,48.31,48.34,167764.0,38.6759,38.6839,38.612,38.636,167764.0
2019-01-30 10:00:00,48.34,48.36,48.18,48.25,99550.0,38.636,38.652,38.5081,38.564,99550.0
2019-01-30 10:05:00,48.24,48.34,48.2,48.29,179139.0,38.556,38.636,38.5241,38.596,179139.0
2019-01-30 10:10:00,48.3,48.36,48.26,48.3,179446.0,38.604,38.652,38.572,38.604,179446.0
2019-01-30 10:15:00,48.3,48.35,48.26,48.34,66566.0,38.604,38.644,38.572,38.636,66566.0
2019-01-30 10:20:00,48.34,48.36,48.3,48.3,78287.0,38.636,38.652,38.604,38.604,78287.0
2019-01-30 10:25:00,48.3,48.41,48.3,48.38,80884.0,38.604,38.6919,38.604,38.6679,80884.0
2019-01-30 10:30:00,48.37,48.48,48.36,48.44,81550.0,38.6599,38.7479,38.652,38.7159,81550.0
2019-01-30 10:35:00,48.44,48.55,48.44,48.55,76434.0,38.7159,38.8038,38.7159,38.8038,76434.0
2019-01-30 10:40:00,48.55,48.71,48.54,48.7,140447.0,38.8038,38.9317,38.7958,38.9237,140447.0
2019-01-30 10:45:00,48.71,48.71,48.58,48.59,122636.0,38.9317,38.9317,38.8278,38.8358,122636.0
2019-01-30 10:50:00,48.59,48.59,48.49,48.55,74471.0,38.8358,38.8358,38.7559,38.8038,74471.0
2019-01-30 10:55:00,48.56,48.57,48.48,48.5,82007.0,38.8118,38.8198,38.7479,38.7638,82007.0
2019-01-30 11:00:00,48.49,48.6,48.48,48.55,124251.0,38.7559,38.8438,38.7479,38.8038,124251.0
2019-01-30 11:05:00,48.55,48.62,48.54,48.55,68396.0,38.8038,38.8598,38.7958,38.8038,68396.0
2019-01-30 11:10:00,48.56,48.58,48.47,48.54,62574.0,38.8118,38.8278,38.7399,38.7958,62574.0
2019-01-30 11:15:00,48.55,48.56,48.48,48.48,66508.0,38.8038,38.8118,38.7479,38.7479,66508.0
2019-01-30 11:20:00,48.49,48.52,48.45,48.47,60343.0,38.7559,38.7798,38.7239,38.7399,60343.0
2019-01-30 11:25:00,48.47,48.48,48.4,48.42,50885.0,38.7399,38.7479,38.6839,38.6999,50885.0
2019-01-30 11:30:00,48.41,48.47,48.38,48.44,146733.0,38.6919,38.7399,38.6679,38.7159,146733.0
2019-01-30 11:35:00,48.45,48.48,48.44,48.48,37997.0,38.7239,38.7479,38.7159,38.7479,37997.0
2019-01-30 11:40:00,48.49,48.62,48.49,48.6,57457.0,38.7559,38.8598,38.7559,38.8438,57457.0
2019-01-30 11:45:00,48.61,48.66,48.6,48.65,51163.0,38.8518,38.8917,38.8438,38.8837,51163.0
2019-01-30 11:50:00,48.65,48.77,48.64,48.76,191114.0,38.8837,38.9796,38.8757,38.9717,191114.0
2019-01-30 11:55:00,48.76,48.8,48.72,48.78,85042.0,38.9717,39.0036,38.9397,38.9876,85042.0
2019-01-30 12:00:00,48.77,48.86,48.76,48.86,87980.0,38.9796,39.0516,38.9717,39.0516,87980.0
2019-01-30 12:05:00,48.85,48.89,48.81,48.82,52747.0,39.0436,39.0756,39.0116,39.0196,52747.0
2019-01-30 12:10:00,48.83,48.87,48.79,48.79,30070.0,39.0276,39.0596,38.9956,38.9956,30070.0
2019-01-30 12:15:00,48.79,48.84,48.78,48.81,53862.0,38.9956,39.0356,38.9876,39.0116,53862.0
2019-01-30 12:20:00,48.8,48.87,48.78,48.78,81148.0,39.0036,39.0596,38.9876,38.9876,81148.0
2019-01-30 12:25:00,48.79,48.79,48.72,48.75,80098.0,38.9956,38.9956,38.9397,38.9637,80098.0
2019-01-30 12:30:00,48.75,48.76,48.7,48.72,73565.0,38.9637,38.9717,38.9237,38.9397,73565.0
2019-01-30 12:35:00,48.73,48.73,48.65,48.68,41582.0,38.9477,38.9477,38.8837,38.9077,41582.0
2019-01-30 12:40:00,48.68,48.7,48.63,48.64,59047.0,38.9077,38.9237,38.8678,38.8757,59047.0
2019-01-30 12:45:00,48.65,48.77,48.64,48.77,48459.0,38.8837,38.9796,38.8757,38.9796,48459.0
2019-01-30 12:50:00,48.77,48.83,48.72,48.76,185746.0,38.9796,39.0276,38.9397,38.9717,185746.0
2019-01-30 12:55:00,48.76,48.78,48.72,48.75,59597.0,38.9717,38.9876,38.9397,38.9637,59597.0
2019-01-30 13:00:00,48.76,48.78,48.73,48.76,36612.0,38.9717,38.9876,38.9477,38.9717,36612.0
2019-01-30 13:05:00,48.76,48.79,48.72,48.76,45107.0,38.9717,38.9956,38.9397,38.9717,45107.0
2019-01-30 13:10:00,48.77,48.82,48.76,48.79,54432.0,38.9796,39.0196,38.9717,38.9956,54432.0
2019-01-30 13:15:00,48.79,48.85,48.79,48.8,126275.0,38.9956,39.0436,38.9956,39.0036,126275.0
2019-01-30 13:20:00,48.8,48.89,48.79,48.88,125220.0,39.0036,39.0756,38.9956,39.0676,125220.0
2019-01-30 13:25:00,48.88,48.94,48.86,48.91,151252.0,39.0676,39.1155,39.0516,39.0915,151252.0
2019-01-30 13:30:00,48.91,48.92,48.82,48.84,53046.0,39.0915,39.0995,39.0196,39.0356,53046.0
2019-01-30 13:35:00,48.84,48.87,48.81,48.86,38281.0,39.0356,39.0596,39.0116,39.0516,38281.0
2019-01-30 13:40:00,48.84,48.86,48.8,48.82,31641.0,39.0356,39.0516,39.0036,39.0196,31641.0
2019-01-30 13:45:00,48.82,48.84,48.8,48.81,42484.0,39.0196,39.0356,39.0036,39.0116,42484.0
2019-01-30 13:50:00,48.8,48.83,48.78,48.82,65453.0,39.0036,39.0276,38.9876,39.0196,65453.0
2019-01-30 13:55:00,48.82,48.85,48.79,48.83,41090.0,39.0196,39.0436,38.9956,39.0276,41090.0
2019-01-30 14:00:00,48.82,49.11,48.79,49.02,212623.0,39.0196,39.2514,38.9956,39.1795,212623.0
2019-01-30 14:05:00,49.03,49.05,48.96,48.97,69805.0,39.1875,39.2034,39.1315,39.1395,69805.0
2019-01-30 14:10:00,48.98,49.08,48.95,49.03,180995.0,39.1475,39.2274,39.1235,39.1875,180995.0
2019-01-30 14:15:00,49.03,49.04,48.96,49.01,127285.0,39.1875,39.1954,39.1315,39.1715,127285.0
2019-01-30 14:20:00,49.0,49.12,48.98,49.05,100966.0,39.1635,39.2594,39.1475,39.2034,100966.0
2019-01-30 14:25:00,49.05,49.09,49.0,49.03,48273.0,39.2034,39.2354,39.1635,39.1875,48273.0
2019-01-30 14:30:00,49.04,49.07,48.99,49.06,62292.0,39.1954,39.2194,39.1555,39.2114,62292.0
2019-01-30 14:35:00,49.06,49.09,48.95,48.98,90505.0,39.2114,39.2354,39.1235,39.1475,90505.0
2019-01-30 14:40:00,48.98,49.05,48.92,49.03,97643.0,39.1475,39.2034,39.0995,39.1875,97643.0
2019-01-30 14:45:00,49.04,49.13,49.02,49.12,68302.0,39.1954,39.2674,39.1795,39.2594,68302.0
2019-01-30 14:50:00,49.12,49.18,49.06,49.14,109665.0,39.2594,39.3073,39.2114,39.2754,109665.0
2019-01-30 14:55:00,49.15,49.21,49.15,49.2,85786.0,39.2834,39.3313,39.2834,39.3233,85786.0
2019-01-30 15:00:00,49.19,49.2,49.08,49.09,99102.0,39.3153,39.3233,39.2274,39.2354,99102.0
2019-01-30 15:05:00,49.08,49.09,48.99,48.99,108278.0,39.2274,39.2354,39.1555,39.1555,108278.0
2019-01-30 15:10:00,48.99,49.0,48.88,48.89,129286.0,39.1555,39.1635,39.0676,39.0756,129286.0
2019-01-30 15:15:00,48.89,48.95,48.87,48.94,122603.0,39.0756,39.1235,39.0596,39.1155,122603.0
2019-01-30 15:20:00,48.95,48.98,48.85,48.87,85911.0,39.1235,39.1475,39.0436,39.0596,85911.0
2019-01-30 15:25:00,48.87,48.92,48.85,48.85,64175.0,39.0596,39.0995,39.0436,39.0436,64175.0
2019-01-30 15:30:00,48.85,48.91,48.81,48.84,112857.0,39.0436,39.0915,39.0116,39.0356,112857.0
2019-01-30 15:35:00,48.84,48.93,48.84,48.91,123921.0,39.0356,39.1075,39.0356,39.0915,123921.0
2019-01-30 15:40:00,48.91,48.92,48.85,48.87,233548.0,39.0915,39.0995,39.0436,39.0596,233548.0
2019-01-30 15:45:00,48.86,48.95,48.85,48.86,231700.0,39.0516,39.1235,39.0436,39.0516,231700.0
2019-01-30 15:50:00,48.85,48.88,48.73,48.76,373236.0,39.0436,39.0676,38.9477,38.9717,373236.0
2019-01-30 15:55:00,48.76,48.88,48.76,48.87,578124.0,38.9717,39.0676,38.9717,39.0596,578124.0
2019-01-31 09:30:00,49.09,49.14,48.88,49.02,202338.0,39.2354,39.2754,39.0676,39.1795,202338.0
2019-01-31 09:35:00,48.99,49.0,48.77,48.81,109989.0,39.1555,39.1635,38.9796,39.0116,109989.0
2019-01-31 09:40:00,48.81,48.85,48.66,48.75,104548.0,39.0116,39.0436,38.8917,38.9637,104548.0
2019-01-31 09:45:00,48.76,48.76,48.67,48.7,70783.0,38.9717,38.9717,38.8997,38.9237,70783.0
2019-01-31 09:50:00,48.69,48.81,48.68,48.77,98890.0,38.9157,39.0116,38.9077,38.9796,98890.0
2019-01-31 09:55:00,48.77,48.85,48.73,48.78,85650.0,38.9796,39.0436,38.9477,38.9876,85650.0
2019-01-31 10:00:00,48.77,48.85,48.74,48.82,124289.0,38.9796,39.0436,38.9557,39.0196,124289.0
2019-01-31 10:05:00,48.82,48.95,48.82,48.92,121822.0,39.0196,39.1235,39.0196,39.0995,121822.0
2019-01-31 10:10:00,48.92,48.93,48.83,48.88,57436.0,39.0995,39.1075,39.0276,39.0676,57436.0
2019-01-31 10:15:00,48.89,49.15,48.87,49.11,319241.0,39.0756,39.2834,39.0596,39.2514,319241.0
2019-01-31 10:20:00,49.11,49.13,49.04,49.09,127045.0,39.2514,39.2674,39.1954,39.2354,127045.0
2019-01-31 10:25:00,49.1,49.25,49.09,49.18,281865.0,39.2434,39.3633,39.2354,39.3073,281865.0
2019-01-31 10:30:00,49.18,49.26,49.17,49.26,106551.0,39.3073,39.3713,39.2994,39.3713,106551.0
2019-01-31 10:35:00,49.26,49.26,49.09,49.17,243216.0,39.3713,39.3713,39.2354,39.2994,243216.0
2019-01-31 10:40:00,49.17,49.24,49.16,49.23,77612.0,39.2994,39.3553,39.2914,39.3473,77612.0
2019-01-31 10:45:00,49.23,49.25,49.15,49.19,73644.0,39.3473,39.3633,39.2834,39.3153,73644.0
2019-01-31 10:50:00,49.19,49.21,49.06,49.12,81014.0,39.3153,39.3313,39.2114,39.2594,81014.0
2019-01-31 10:55:00,49.11,49.14,49.01,49.13,121945.0,39.2514,39.2754,39.1715,39.2674,121945.0
2019-01-31 11:00:00,49.13,49.18,49.1,49.14,123116.0,39.2674,39.3073,39.2434,39.2754,123116.0
2019-01-31 11:05:00,49.13,49.13,49.0,49.05,140598.0,39.2674,39.2674,39.1635,39.2034,140598.0
2019-01-31 11:10:00,49.04,49.16,49.02,49.08,185764.0,39.1954,39.2914,39.1795,39.2274,185764.0
2019-01-31 11:15:00,49.08,49.11,49.06,49.11,99809.0,39.2274,39.2514,39.2114,39.2514,99809.0
2019-01-31 11:20:00,49.1,49.22,49.1,49.22,123318.0,39.2434,39.3393,39.2434,39.3393,123318.0
2019-01-31 11:25:00,49.22,49.25,49.16,49.21,99419.0,39.3393,39.3633,39.2914,39.3313,99419.0
2019-01-31 11:30:00,49.21,49.31,49.2,49.3,181185.0,39.3313,39.4112,39.3233,39.4033,181185.0
2019-01-31 11:35:00,49.31,49.38,49.27,49.31,290474.0,39.4112,39.4672,39.3793,39.4112,290474.0
2019-01-31 11:40:00,49.31,49.43,49.27,49.38,198119.0,39.4112,39.5072,39.3793,39.4672,198119.0
2019-01-31 11:45:00,49.38,49.55,49.38,49.53,197942.0,39.4672,39.6031,39.4672,39.5871,197942.0
2019-01-31 11:50:00,49.53,49.54,49.46,49.48,80104.0,39.5871,39.5951,39.5311,39.5471,80104.0
2019-01-31 11:55:00,49.48,49.49,49.42,49.46,99669.0,39.5471,39.5551,39.4992,39.5311,99669.0
2019-01-31 12:00:00,49.47,49.48,49.37,49.41,168660.0,39.5391,39.5471,39.4592,39.4912,168660.0
2019-01-31 12:05:00,49.41,49.48,49.36,49.41,155454.0,39.4912,39.5471,39.4512,39.4912,155454.0
2019-01-31 12:10:00,49.41,49.41,49.33,49.4,70456.0,39.4912,39.4912,39.4272,39.4832,70456.0
2019-01-31 12:15:00,49.4,49.43,49.35,49.37,67271.0,39.4832,39.5072,39.4432,39.4592,67271.0
2019-01-31 12:20:00,49.37,49.48,49.33,49.47,63839.0,39.4592,39.5471,39.4272,39.5391,63839.0
2019-01-31 12:25:00,49.47,49.48,49.27,49.3,106073.0,39.5391,39.5471,39.3793,39.4033,106073.0
2019-01-31 12:30:00,49.3,49.34,49.26,49.32,47558.0,39.4033,39.4352,39.3713,39.4192,47558.0
2019-01-31 12:35:00,49.32,49.35,49.3,49.34,90469.0,39.4192,39.4432,39.4033,39.4352,90469.0
2019-01-31 12:40:00,49.35,49.47,49.27,49.28,179158.0,39.4432,39.5391,39.3793,39.3873,179158.0
2019-01-31 12:45:00,49.29,49.36,49.29,49.32,37516.0,39.3953,39.4512,39.3953,39.4192,37516.0
2019-01-31 12:50:00,49.33,49.34,49.28,49.33,51688.0,39.4272,39.4352,39.3873,39.4272,51688.0
2019-01-31 12:55:00,49.33,49.34,49.24,49.24,42746.0,39.4272,39.4352,39.3553,39.3553,42746.0
2019-01-31 13:00:00,49.24,49.3,49.22,49.28,67818.0,39.3553,39.4033,39.3393,39.3873,67818.0
2019-01-31 13:05:00,49.29,49.36,49.28,49.33,54824.0,39.3953,39.4512,39.3873,39.4272,54824.0
2019-01-31 13:10:00,49.33,49.33,49.26,49.3,45325.0,39.4272,39.4272,39.3713,39.4033,45325.0
2019-01-31 13:15:00,49.3,49.3,49.22,49.23,33805.0,39.4033,39.4033,39.3393,39.3473,33805.0
2019-01-31 13:20:00,49.23,49.3,49.22,49.25,41847.0,39.3473,39.4033,39.3393,39.3633,41847.0
2019-01-31 13:25:00,49.25,49.26,49.2,49.23,64042.0,39.3633,39.3713,39.3233,39.3473,64042.0
2019-01-31 13:30:00,49.22,49.23,49.15,49.18,61288.0,39.3393,39.3473,39.2834,39.3073,61288.0
2019-01-31 13:35:00,49.19,49.22,49.19,49.21,48028.0,39.3153,39.3393,39.3153,39.3313,48028.0
2019-01-31 13:40:00,49.21,49.24,49.17,49.19,52460.0,39.3313,39.3553,39.2994,39.3153,52460.0
2019-01-31 13:45:00,49.19,49.27,49.16,49.23,68965.0,39.3153,39.3793,39.2914,39.3473,68965.0
2019-01-31 13:50:00,49.24,49.31,49.23,49.31,109503.0,39.3553,39.4112,39.3473,39.4112,109503.0
2019-01-31 13:55:00,49.31,49.44,49.28,49.43,191865.0,39.4112,39.5151,39.3873,39.5072,191865.0
2019-01-31 14:00:00,49.42,49.44,49.35,49.38,114530.0,39.4992,39.5151,39.4432,39.4672,114530.0
2019-01-31 14:05:00,49.38,49.41,49.36,49.4,54372.0,39.4672,39.4912,39.4512,39.4832,54372.0
2019-01-31 14:10:00,49.4,49.41,49.31,49.33,56653.0,39.4832,39.4912,39.4112,39.4272,56653.0
2019-01-31 14:15:00,49.33,49.4,49.33,49.4,60749.0,39.4272,39.4832,39.4272,39.4832,60749.0
2019-01-31 14:20:00,49.39,49.45,49.38,49.41,40081.0,39.4752,39.5231,39.4672,39.4912,40081.0
2019-01-31 14:25:00,49.41,49.42,49.33,49.38,66209.0,39.4912,39.4992,39.4272,39.4672,66209.0
2019-01-31 14:30:00,49.39,49.4,49.26,49.29,94931.0,39.4752,39.4832,39.3713,39.3953,94931.0
2019-01-31 14:35:00,49.29,49.38,49.27,49.36,91433.0,39.3953,39.4672,39.3793,39.4512,91433.0
2019-01-31 14:40:00,49.35,49.39,49.33,49.38,51566.0,39.4432,39.4752,39.4272,39.4672,51566.0
2019-01-31 14:45:00,49.38,49.4,49.31,49.39,64935.0,39.4672,39.4832,39.4112,39.4752,64935.0
2019-01-31 14:50:00,49.39,49.42,49.37,49.42,64786.0,39.4752,39.4992,39.4592,39.4992,64786.0
2019-01-31 14:55:00,49.41,49.44,49.37,49.38,92904.0,39.4912,39.5151,39.4592,39.4672,92904.0
2019-01-31 15:00:00,49.38,49.4,49.33,49.37,54652.0,39.4672,39.4832,39.4272,39.4592,54652.0
2019-01-31 15:05:00,49.37,49.44,49.36,49.4,87383.0,39.4592,39.5151,39.4512,39.4832,87383.0
2019-01-31 15:10:00,49.39,49.4,49.28,49.3,102728.0,39.4752,39.4832,39.3873,39.4033,102728.0
2019-01-31 15:15:00,49.3,49.42,49.29,49.4,145203.0,39.4033,39.4992,39.3953,39.4832,145203.0
2019-01-31 15:20:00,49.39,49.42,49.36,49.39,95050.0,39.4752,39.4992,39.4512,39.4752,95050.0
2019-01-31 15:25:00,49.4,49.42,49.29,49.3,143354.0,39.4832,39.4992,39.3953,39.4033,143354.0
2019-01-31 15:30:00,49.3,49.42,49.29,49.34,185664.0,39.4033,39.4992,39.3953,39.4352,185664.0
2019-01-31 15:35:00,49.34,49.36,49.28,49.35,103846.0,39.4352,39.4512,39.3873,39.4432,103846.0
2019-01-31 15:40:00,49.36,49.36,49.29,49.3,141568.0,39.4512,39.4512,39.3953,39.4033,141568.0
2019-01-31 15:45:00,49.3,49.39,49.26,49.35,180089.0,39.4033,39.4752,39.3713,39.4432,180089.0
2019-01-31 15:50:00,49.36,49.45,49.35,49.44,237931.0,39.4512,39.5231,39.4432,39.5151,237931.0
2019-01-31 15:55:00,49.44,49.54,49.36,49.38,736521.0,39.5151,39.5951,39.4512,39.4672,736521.0
2019-02-01 09:30:00,49.01,49.15,48.63,48.98,549258.0,39.1715,39.2834,38.8678,39.1475,549258.0
2019-02-01 09:35:00,48.96,49.03,48.74,48.8,228823.0,39.1315,39.1875,38.9557,39.0036,228823.0
2019-02-01 09:40:00,48.8,48.81,48.58,48.59,321410.0,39.0036,39.0116,38.8278,38.8358,321410.0
2019-02-01 09:45:00,48.59,48.75,48.59,48.67,238099.0,38.8358,38.9637,38.8358,38.8997,238099.0
2019-02-01 09:50:00,48.66,48.75,48.6,48.74,125150.0,38.8917,38.9637,38.8438,38.9557,125150.0
2019-02-01 09:55:00,48.75,48.84,48.71,48.8,161458.0,38.9637,39.0356,38.9317,39.0036,161458.0
2019-02-01 10:00:00,48.82,49.03,48.81,48.95,222540.0,39.0196,39.1875,39.0116,39.1235,222540.0
2019-02-01 10:05:00,48.94,49.13,48.93,49.04,156347.0,39.1155,39.2674,39.1075,39.1954,156347.0
2019-02-01 10:10:00,49.04,49.17,49.03,49.11,272250.0,39.1954,39.2994,39.1875,39.2514,272250.0
2019-02-01 10:15:00,49.11,49.17,49.06,49.13,102601.0,39.2514,39.2994,39.2114,39.2674,102601.0
2019-02-01 10:20:00,49.14,49.3,49.13,49.3,128572.0,39.2754,39.4033,39.2674,39.4033,128572.0
2019-02-01 10:25:00,49.3,49.39,49.21,49.22,163603.0,39.4033,39.4752,39.3313,39.3393,163603.0
2019-02-01 10:30:00,49.22,49.27,49.14,49.18,277287.0,39.3393,39.3793,39.2754,39.3073,277287.0
2019-02-01 10:35:00,49.18,49.21,49.09,49.12,315429.0,39.3073,39.3313,39.2354,39.2594,315429.0
2019-02-01 10:40:00,49.12,49.22,49.11,49.2,169453.0,39.2594,39.3393,39.2514,39.3233,169453.0
2019-02-01 10:45:00,49.2,49.3,49.17,49.28,116090.0,39.3233,39.4033,39.2994,39.3873,116090.0
2019-02-01 10:50:00,49.28,49.32,49.08,49.13,143859.0,39.3873,39.4192,39.2274,39.2674,143859.0
2019-02-01 10:55:00,49.12,49.21,49.11,49.15,113324.0,39.2594,39.3313,39.2514,39.2834,113324.0
2019-02-01 11:00:00,49.14,49.19,49.07,49.16,109556.0,39.2754,39.3153,39.2194,39.2914,109556.0
2019-02-01 11:05:00,49.15,49.32,49.14,49.26,86314.0,39.2834,39.4192,39.2754,39.3713,86314.0
2019-02-01 11:10:00,49.25,49.38,49.24,49.37,111273.0,39.3633,39.4672,39.3553,39.4592,111273.0
2019-02-01 11:15:00,49.38,49.53,49.37,49.47,154310.0,39.4672,39.5871,39.4592,39.5391,154310.0
2019-02-01 11:20:00,49.46,49.59,49.42,49.45,163470.0,39.5311,39.635,39.4992,39.5231,163470.0
2019-02-01 11:25:00,49.45,49.64,49.44,49.54,190206.0,39.5231,39.675,39.5151,39.5951,190206.0
2019-02-01 11:30:00,49.54,49.75,49.5,49.68,377907.0,39.5951,39.7629,39.5631,39.707,377907.0
2019-02-01 11:35:00,49.68,49.73,49.63,49.71,230628.0,39.707,39.7469,39.667,39.7309,230628.0
2019-02-01 11:40:00,49.7,49.83,49.59,49.81,457211.0,39.723,39.8269,39.635,39.8109,457211.0
2019-02-01 11:45:00,49.81,49.82,49.7,49.71,248519.0,39.8109,39.8189,39.723,39.7309,248519.0
2019-02-01 11:50:00,49.7,49.75,49.64,49.73,149237.0,39.723,39.7629,39.675,39.7469,149237.0
2019-02-01 11:55:00,49.73,49.81,49.71,49.77,228765.0,39.7469,39.8109,39.7309,39.7789,228765.0
2019-02-01 12:00:00,49.77,49.85,49.74,49.83,190968.0,39.7789,39.8428,39.7549,39.8269,190968.0
2019-02-01 12:05:00,49.83,49.92,49.83,49.86,247514.0,39.8269,39.8988,39.8269,39.8508,247514.0
2019-02-01 12:10:00,49.86,49.99,49.78,49.97,354423.0,39.8508,39.9547,39.7869,39.9388,354423.0
2019-02-01 12:15:00,49.98,50.02,49.94,50.02,428370.0,39.9467,39.9787,39.9148,39.9787,428370.0
2019-02-01 12:20:00,50.02,50.04,49.87,49.88,300311.0,39.9787,39.9947,39.8588,39.8668,300311.0
2019-02-01 12:25:00,49.88,49.9,49.78,49.89,339158.0,39.8668,39.8828,39.7869,39.8748,339158.0
2019-02-01 12:30:00,49.89,49.93,49.78,49.84,255414.0,39.8748,39.9068,39.7869,39.8349,255414.0
2019-02-01 12:35:00,49.84,49.9,49.75,49.76,129065.0,39.8349,39.8828,39.7629,39.7709,129065.0
2019-02-01 12:40:00,49.77,49.84,49.73,49.75,135513.0,39.7789,39.8349,39.7469,39.7629,135513.0
2019-02-01 12:45:00,49.76,49.85,49.74,49.76,160892.0,39.7709,39.8428,39.7549,39.7709,160892.0
2019-02-01 12:50:00,49.75,49.76,49.63,49.64,255494.0,39.7629,39.7709,39.667,39.675,255494.0
2019-02-01 12:55:00,49.64,49.69,49.55,49.59,198709.0,39.675,39.715,39.6031,39.635,198709.0
2019-02-01 13:00:00,49.59,49.71,49.59,49.65,95827.0,39.635,39.7309,39.635,39.683,95827.0
2019-02-01 13:05:00,49.65,49.79,49.62,49.75,89707.0,39.683,39.7949,39.659,39.7629,89707.0
2019-02-01 13:10:00,49.76,49.76,49.65,49.71,177579.0,39.7709,39.7709,39.683,39.7309,177579.0
2019-02-01 13:15:00,49.71,49.72,49.65,49.72,89712.0,39.7309,39.7389,39.683,39.7389,89712.0
2019-02-01 13:20:00,49.71,49.74,49.68,49.72,91138.0,39.7309,39.7549,39.707,39.7389,91138.0
2019-02-01 13:25:00,49.72,49.77,49.7,49.73,75420.0,39.7389,39.7789,39.723,39.7469,75420.0
2019-02-01 13:30:00,49.73,49.78,49.7,49.76,92543.0,39.7469,39.7869,39.723,39.7709,92543.0
2019-02-01 13:35:00,49.76,49.77,49.71,49.74,67135.0,39.7709,39.7789,39.7309,39.7549,67135.0
2019-02-01 13:40:00,49.73,49.76,49.71,49.71,83831.0,39.7469,39.7709,39.7309,39.7309,83831.0
2019-02-01 13:45:00,49.72,49.76,49.68,49.75,117881.0,39.7389,39.7709,39.707,39.7629,117881.0
2019-02-01 13:50:00,49.74,49.79,49.73,49.75,73526.0,39.7549,39.7949,39.7469,39.7629,73526.0
2019-02-01 13:55:00,49.75,49.84,49.75,49.82,88040.0,39.7629,39.8349,39.7629,39.8189,88040.0
2019-02-01 14:00:00,49.82,49.82,49.7,49.77,152362.0,39.8189,39.8189,39.723,39.7789,152362.0
2019-02-01 14:05:00,49.76,49.86,49.75,49.84,195640.0,39.7709,39.8508,39.7629,39.8349,195640.0
2019-02-01 14:10:00,49.84,49.89,49.8,49.83,211171.0,39.8349,39.8748,39.8029,39.8269,211171.0
2019-02-01 14:15:00,49.82,49.84,49.67,49.78,199264.0,39.8189,39.8349,39.699,39.7869,199264.0
2019-02-01 14:20:00,49.78,49.93,49.75,49.79,284800.0,39.7869,39.9068,39.7629,39.7949,284800.0
2019-02-01 14:25:00,49.8,49.84,49.7,49.78,111062.0,39.8029,39.8349,39.723,39.7869,111062.0
2019-02-01 14:30:00,49.78,49.87,49.74,49.84,108722.0,39.7869,39.8588,39.7549,39.8349,108722.0
2019-02-01 14:35:00,49.84,49.91,49.82,49.89,106036.0,39.8349,39.8908,39.8189,39.8748,106036.0
2019-02-01 14:40:00,49.88,49.89,49.79,49.82,153820.0,39.8668,39.8748,39.7949,39.8189,153820.0
2019-02-01 14:45:00,49.82,49.91,49.79,49.89,165178.0,39.8189,39.8908,39.7949,39.8748,165178.0
2019-02-01 14:50:00,49.89,49.9,49.74,49.75,123584.0,39.8748,39.8828,39.7549,39.7629,123584.0
2019-02-01 14:55:00,49.75,49.79,49.74,49.76,83056.0,39.7629,39.7949,39.7549,39.7709,83056.0
2019-02-01 15:00:00,49.75,49.76,49.64,49.72,218017.0,39.7629,39.7709,39.675,39.7389,218017.0
2019-02-01 15:05:00,49.72,49.74,49.67,49.7,105654.0,39.7389,39.7549,39.699,39.723,105654.0
2019-02-01 15:10:00,49.7,49.78,49.66,49.74,189177.0,39.723,39.7869,39.691,39.7549,189177.0
2019-02-01 15:15:00,49.74,49.81,49.71,49.75,121399.0,39.7549,39.8109,39.7309,39.7629,121399.0
2019-02-01 15:20:00,49.75,49.78,49.72,49.74,129843.0,39.7629,39.7869,39.7389,39.7549,129843.0
2019-02-01 15:25:00,49.74,49.76,49.68,49.76,155244.0,39.7549,39.7709,39.707,39.7709,155244.0
2019-02-01 15:30:00,49.76,49.89,49.76,49.87,135835.0,39.7709,39.8748,39.7709,39.8588,135835.0
2019-02-01 15:35:00,49.86,49.92,49.84,49.9,149949.0,39.8508,39.8988,39.8349,39.8828,149949.0
2019-02-01 15:40:00,49.9,49.94,49.87,49.91,174136.0,39.8828,39.9148,39.8588,39.8908,174136.0
2019-02-01 15:45:00,49.91,50.04,49.9,49.97,268241.0,39.8908,39.9947,39.8828,39.9388,268241.0
2019-02-01 15:50:00,49.97,50.01,49.9,49.97,236272.0,39.9388,39.9707,39.8828,39.9388,236272.0
2019-02-01 15:55:00,49.97,49.98,49.85,49.88,576733.0,39.9388,39.9467,39.8428,39.8668,576733.0
2019-02-04 09:30:00,50.82,50.9,50.15,50.2,972275.0,40.6181,40.6821,40.0826,40.1226,972275.0
2019-02-04 09:35:00,50.2,50.42,49.81,49.94,813494.0,40.1226,40.2984,39.8109,39.9148,813494.0
2019-02-04 09:40:00,49.92,49.95,49.69,49.84,607936.0,39.8988,39.9228,39.715,39.8349,607936.0
2019-02-04 09:45:00,49.84,49.86,49.65,49.75,382996.0,39.8349,39.8508,39.683,39.7629,382996.0
2019-02-04 09:50:00,49.75,49.8,49.58,49.7,575625.0,39.7629,39.8029,39.627,39.723,575625.0
2019-02-04 09:55:00,49.69,49.89,49.66,49.88,399676.0,39.715,39.8748,39.691,39.8668,399676.0
2019-02-04 10:00:00,49.88,49.92,49.68,49.79,261238.0,39.8668,39.8988,39.707,39.7949,261238.0
2019-02-04 10:05:00,49.78,49.81,49.7,49.75,181532.0,39.7869,39.8109,39.723,39.7629,181532.0
2019-02-04 10:10:00,49.75,50.02,49.66,49.98,533682.0,39.7629,39.9787,39.691,39.9467,533682.0
2019-02-04 10:15:00,49.98,50.13,49.96,50.07,606541.0,39.9467,40.0666,39.9308,40.0187,606541.0
2019-02-04 10:20:00,50.07,50.25,50.05,50.05,502999.0,40.0187,40.1625,40.0027,40.0027,502999.0
2019-02-04 10:25:00,50.05,50.16,49.96,50.14,291244.0,40.0027,40.0906,39.9308,40.0746,291244.0
2019-02-04 10:30:00,50.15,50.3,50.12,50.2,398073.0,40.0826,40.2025,40.0586,40.1226,398073.0
2019-02-04 10:35:00,50.21,50.21,49.92,49.92,289351.0,40.1306,40.1306,39.8988,39.8988,289351.0
2019-02-04 10:40:00,49.91,49.94,49.86,49.91,140234.0,39.8908,39.9148,39.8508,39.8908,140234.0
2019-02-04 10:45:00,49.91,50.06,49.9,50.04,164644.0,39.8908,40.0107,39.8828,39.9947,164644.0
2019-02-04 10:50:00,50.04,50.12,50.01,50.11,189232.0,39.9947,40.0586,39.9707,40.0506,189232.0
2019-02-04 10:55:00,50.11,50.17,49.97,50.03,336459.0,40.0506,40.0986,39.9388,39.9867,336459.0
2019-02-04 11:00:00,50.02,50.14,50.02,50.13,180837.0,39.9787,40.0746,39.9787,40.0666,180837.0
2019-02-04 11:05:00,50.14,50.14,49.91,49.92,287351.0,40.0746,40.0746,39.8908,39.8988,287351.0
2019-02-04 11:10:00,49.92,49.97,49.75,49.8,185256.0,39.8988,39.9388,39.7629,39.8029,185256.0
2019-02-04 11:15:00,49.8,49.87,49.75,49.85,154772.0,39.8029,39.8588,39.7629,39.8428,154772.0
2019-02-04 11:20:00,49.86,49.9,49.77,49.81,185261.0,39.8508,39.8828,39.7789,39.8109,185261.0
2019-02-04 11:25:00,49.81,49.97,49.8,49.95,156656.0,39.8109,39.9388,39.8029,39.9228,156656.0
2019-02-04 11:30:00,49.95,50.11,49.94,50.08,187336.0,39.9228,40.0506,39.9148,40.0267,187336.0
2019-02-04 11:35:00,50.08,50.09,49.94,50.0,165619.0,40.0267,40.0347,39.9148,39.9627,165619.0
2019-02-04 11:40:00,50.01,50.01,49.91,49.95,183540.0,39.9707,39.9707,39.8908,39.9228,183540.0
2019-02-04 11:45:00,49.95,50.06,49.92,50.02,250159.0,39.9228,40.0107,39.8988,39.9787,250159.0
2019-02-04 11:50:00,50.03,50.1,49.99,50.02,134827.0,39.9867,40.0427,39.9547,39.9787,134827.0
2019-02-04 11:55:00,50.02,50.09,49.98,50.08,137333.0,39.9787,40.0347,39.9467,40.0267,137333.0
2019-02-04 12:00:00,50.08,50.13,50.03,50.05,189470.0,40.0267,40.0666,39.9867,40.0027,189470.0
2019-02-04 12:05:00,50.05,50.08,50.02,50.05,118401.0,40.0027,40.0267,39.9787,40.0027,118401.0
2019-02-04 12:10:00,50.05,50.09,50.03,50.07,119089.0,40.0027,40.0347,39.9867,40.0187,119089.0
2019-02-04 12:15:00,50.07,50.07,49.96,50.0,126042.0,40.0187,40.0187,39.9308,39.9627,126042.0
2019-02-04 12:20:00,50.0,50.05,49.92,49.97,134452.0,39.9627,40.0027,39.8988,39.9388,134452.0
2019-02-04 12:25:00,49.97,49.99,49.86,49.87,117596.0,39.9388,39.9547,39.8508,39.8588,117596.0
2019-02-04 12:30:00,49.86,49.87,49.75,49.76,142280.0,39.8508,39.8588,39.7629,39.7709,142280.0
2019-02-04 12:35:00,49.76,49.79,49.71,49.78,165667.0,39.7709,39.7949,39.7309,39.7869,165667.0
2019-02-04 12:40:00,49.77,49.82,49.77,49.8,111875.0,39.7789,39.8189,39.7789,39.8029,111875.0
2019-02-04 12:45:00,49.79,49.83,49.77,49.79,72510.0,39.7949,39.8269,39.7789,39.7949,72510.0
2019-02-04 12:50:00,49.79,49.87,49.76,49.85,135180.0,39.7949,39.8588,39.7709,39.8428,135180.0
2019-02-04 12:55:00,49.85,49.96,49.84,49.91,168794.0,39.8428,39.9308,39.8349,39.8908,168794.0
2019-02-04 13:00:00,49.92,50.04,49.91,50.01,95126.0,39.8988,39.9947,39.8908,39.9707,95126.0
2019-02-04 13:05:00,50.02,50.11,50.01,50.1,121257.0,39.9787,40.0506,39.9707,40.0427,121257.0
2019-02-04 13:10:00,50.11,50.16,50.09,50.13,210028.0,40.0506,40.0906,40.0347,40.0666,210028.0
2019-02-04 13:15:00,50.14,50.2,50.1,50.18,128381.0,40.0746,40.1226,40.0427,40.1066,128381.0
2019-02-04 13:20:00,50.17,50.23,50.15,50.19,137840.0,40.0986,40.1466,40.0826,40.1146,137840.0
2019-02-04 13:25:00,50.19,50.28,50.18,50.23,287377.0,40.1146,40.1865,40.1066,40.1466,287377.0
2019-02-04 13:30:00,50.24,50.32,50.23,50.29,149384.0,40.1546,40.2185,40.1466,40.1945,149384.0
2019-02-04 13:35:00,50.29,50.33,50.27,50.32,115419.0,40.1945,40.2265,40.1785,40.2185,115419.0
2019-02-04 13:40:00,50.32,50.45,50.31,50.43,422597.0,40.2185,40.3224,40.2105,40.3064,422597.0
2019-02-04 13:45:00,50.43,50.52,50.39,50.41,235860.0,40.3064,40.3783,40.2744,40.2904,235860.0
2019-02-04 13:50:00,50.41,50.55,50.4,50.52,288895.0,40.2904,40.4023,40.2824,40.3783,288895.0
2019-02-04 13:55:00,50.52,50.63,50.52,50.56,296982.0,40.3783,40.4663,40.3783,40.4103,296982.0
2019-02-04 14:00:00,50.55,50.66,50.4,50.59,524462.0,40.4023,40.4902,40.2824,40.4343,524462.0
2019-02-04 14:05:00,50.6,50.61,50.52,50.56,164902.0,40.4423,40.4503,40.3783,40.4103,164902.0
2019-02-04 14:10:00,50.56,50.63,50.55,50.59,148708.0,40.4103,40.4663,40.4023,40.4343,148708.0
2019-02-04 14:15:00,50.58,50.6,50.5,50.56,243793.0,40.4263,40.4423,40.3624,40.4103,243793.0
2019-02-04 14:20:00,50.57,50.64,50.52,50.62,205025.0,40.4183,40.4743,40.3783,40.4583,205025.0
2019-02-04 14:25:00,50.62,50.63,50.49,50.51,162723.0,40.4583,40.4663,40.3544,40.3704,162723.0
2019-02-04 14:30:00,50.5,50.55,50.45,50.45,137357.0,40.3624,40.4023,40.3224,40.3224,137357.0
2019-02-04 14:35:00,50.45,50.46,50.39,50.4,149213.0,40.3224,40.3304,40.2744,40.2824,149213.0
2019-02-04 14:40:00,50.4,50.41,50.37,50.41,89586.0,40.2824,40.2904,40.2585,40.2904,89586.0
2019-02-04 14:45:00,50.41,50.41,50.34,50.35,98164.0,40.2904,40.2904,40.2345,40.2425,98164.0
2019-02-04 14:50:00,50.34,50.41,50.28,50.32,249637.0,40.2345,40.2904,40.1865,40.2185,249637.0
2019-02-04 14:55:00,50.32,50.41,50.31,50.41,115398.0,40.2185,40.2904,40.2105,40.2904,115398.0
2019-02-04 15:00:00,50.4,50.41,50.31,50.37,93673.0,40.2824,40.2904,40.2105,40.2585,93673.0
2019-02-04 15:05:00,50.36,50.41,50.34,50.4,160201.0,40.2505,40.2904,40.2345,40.2824,160201.0
2019-02-04 15:10:00,50.41,50.55,50.4,50.5,236053.0,40.2904,40.4023,40.2824,40.3624,236053.0
2019-02-04 15:15:00,50.49,50.55,50.49,50.53,171444.0,40.3544,40.4023,40.3544,40.3863,171444.0
2019-02-04 15:20:00,50.52,50.62,50.5,50.58,322047.0,40.3783,40.4583,40.3624,40.4263,322047.0
2019-02-04 15:25:00,50.59,50.59,50.52,50.55,188448.0,40.4343,40.4343,40.3783,40.4023,188448.0
2019-02-04 15:30:00,50.55,50.56,50.49,50.55,238021.0,40.4023,40.4103,40.3544,40.4023,238021.0
2019-02-04 15:35:00,50.55,50.65,50.55,50.63,240725.0,40.4023,40.4822,40.4023,40.4663,240725.0
2019-02-04 15:40:00,50.63,50.73,50.62,50.71,375683.0,40.4663,40.5462,40.4583,40.5302,375683.0
2019-02-04 15:45:00,50.71,50.76,50.67,50.71,371398.0,40.5302,40.5702,40.4982,40.5302,371398.0
2019-02-04 15:50:00,50.71,50.73,50.67,50.7,498736.0,40.5302,40.5462,40.4982,40.5222,498736.0
2019-02-04 15:55:00,50.7,50.87,50.69,50.83,940052.0,40.5222,40.6581,40.5142,40.6261,940052.0
2019-02-05 09:30:00,51.02,51.07,50.68,50.87,408729.0,40.778,40.8179,40.5062,40.6581,408729.0
2019-02-05 09:35:00,50.88,50.98,50.84,50.86,124136.0,40.6661,40.746,40.6341,40.6501,124136.0
2019-02-05 09:40:00,50.87,50.9,50.72,50.88,124079.0,40.6581,40.6821,40.5382,40.6661,124079.0
2019-02-05 09:45:00,50.88,50.96,50.84,50.87,196961.0,40.6661,40.73,40.6341,40.6581,196961.0
2019-02-05 09:50:00,50.88,50.95,50.86,50.9,182940.0,40.6661,40.722,40.6501,40.6821,182940.0
2019-02-05 09:55:00,50.91,50.92,50.86,50.87,295287.0,40.6901,40.698,40.6501,40.6581,295287.0
2019-02-05 10:00:00,50.86,50.86,50.71,50.76,238843.0,40.6501,40.6501,40.5302,40.5702,238843.0
2019-02-05 10:05:00,50.76,50.79,50.61,50.63,104277.0,40.5702,40.5941,40.4503,40.4663,104277.0
2019-02-05 10:10:00,50.62,50.65,50.52,50.59,173706.0,40.4583,40.4822,40.3783,40.4343,173706.0
2019-02-05 10:15:00,50.59,50.68,50.56,50.64,135588.0,40.4343,40.5062,40.4103,40.4743,135588.0
2019-02-05 10:20:00,50.65,50.75,50.61,50.61,186533.0,40.4822,40.5622,40.4503,40.4503,186533.0
2019-02-05 10:25:00,50.61,50.91,50.51,50.6,1006880.0,40.4503,40.6901,40.3704,40.4423,1006880.0
2019-02-05 10:30:00,50.6,50.78,50.59,50.68,320470.0,40.4423,40.5862,40.4343,40.5062,320470.0
2019-02-05 10:35:00,50.68,50.76,50.58,50.65,206144.0,40.5062,40.5702,40.4263,40.4822,206144.0
2019-02-05 10:40:00,50.65,50.71,50.51,50.54,167657.0,40.4822,40.5302,40.3704,40.3943,167657.0
2019-02-05 10:45:00,50.54,50.56,50.38,50.46,152549.0,40.3943,40.4103,40.2664,40.3304,152549.0
2019-02-05 10:50:00,50.46,50.54,50.43,50.53,223741.0,40.3304,40.3943,40.3064,40.3863,223741.0
2019-02-05 10:55:00,50.53,50.71,50.53,50.66,204892.0,40.3863,40.5302,40.3863,40.4902,204892.0
2019-02-05 11:00:00,50.66,50.73,50.62,50.64,124977.0,40.4902,40.5462,40.4583,40.4743,124977.0
2019-02-05 11:05:00,50.65,50.72,50.56,50.58,134681.0,40.4822,40.5382,40.4103,40.4263,134681.0
2019-02-05 11:10:00,50.58,50.64,50.5,50.58,126169.0,40.4263,40.4743,40.3624,40.4263,126169.0
2019-02-05 11:15:00,50.58,50.63,50.53,50.63,82046.0,40.4263,40.4663,40.3863,40.4663,82046.0
2019-02-05 11:20:00,50.63,50.66,50.57,50.59,84164.0,40.4663,40.4902,40.4183,40.4343,84164.0
2019-02-05 11:25:00,50.59,50.68,50.53,50.55,272711.0,40.4343,40.5062,40.3863,40.4023,272711.0
2019-02-05 11:30:00,50.53,50.58,50.38,50.41,179391.0,40.3863,40.4263,40.2664,40.2904,179391.0
2019-02-05 11:35:00,50.41,50.44,50.38,50.39,168206.0,40.2904,40.3144,40.2664,40.2744,168206.0
2019-02-05 11:40:00,50.39,50.41,50.31,50.35,328943.0,40.2744,40.2904,40.2105,40.2425,328943.0
2019-02-05 11:45:00,50.34,50.38,50.17,50.19,247554.0,40.2345,40.2664,40.0986,40.1146,247554.0
2019-02-05 11:50:00,50.19,50.23,50.1,50.21,155845.0,40.1146,40.1466,40.0427,40.1306,155845.0
2019-02-05 11:55:00,50.21,50.31,50.18,50.27,235957.0,40.1306,40.2105,40.1066,40.1785,235957.0
2019-02-05 12:00:00,50.27,50.38,50.26,50.37,123634.0,40.1785,40.2664,40.1705,40.2585,123634.0
2019-02-05 12:05:00,50.37,50.39,50.29,50.36,143142.0,40.2585,40.2744,40.1945,40.2505,143142.0
2019-02-05 12:10:00,50.35,50.46,50.32,50.45,143286.0,40.2425,40.3304,40.2185,40.3224,143286.0
2019-02-05 12:15:00,50.44,50.44,50.31,50.31,87557.0,40.3144,40.3144,40.2105,40.2105,87557.0
2019-02-05 12:20:00,50.31,50.31,50.18,50.19,181012.0,40.2105,40.2105,40.1066,40.1146,181012.0
2019-02-05 12:25:00,50.19,50.23,50.13,50.16,105121.0,40.1146,40.1466,40.0666,40.0906,105121.0
2019-02-05 12:30:00,50.16,50.19,50.09,50.14,95128.0,40.0906,40.1146,40.0347,40.0746,95128.0
2019-02-05 12:35:00,50.14,50.22,50.13,50.19,64757.0,40.0746,40.1386,40.0666,40.1146,64757.0
2019-02-05 12:40:00,50.2,50.28,50.17,50.24,75914.0,40.1226,40.1865,40.0986,40.1546,75914.0
2019-02-05 12:45:00,50.23,50.3,50.23,50.23,61732.0,40.1466,40.2025,40.1466,40.1466,61732.0
2019-02-05 12:50:00,50.24,50.27,50.2,50.2,75012.0,40.1546,40.1785,40.1226,40.1226,75012.0
2019-02-05 12:55:00,50.21,50.3,50.2,50.26,219319.0,40.1306,40.2025,40.1226,40.1705,219319.0
2019-02-05 13:00:00,50.26,50.31,50.22,50.23,81577.0,40.1705,40.2105,40.1386,40.1466,81577.0
2019-02-05 13:05:00,50.22,50.24,50.15,50.17,125618.0,40.1386,40.1546,40.0826,40.0986,125618.0
2019-02-05 13:10:00,50.18,50.23,50.12,50.15,118938.0,40.1066,40.1466,40.0586,40.0826,118938.0
2019-02-05 13:15:00,50.14,50.22,50.11,50.17,142258.0,40.0746,40.1386,40.0506,40.0986,142258.0
2019-02-05 13:20:00,50.17,50.2,50.15,50.18,47420.0,40.0986,40.1226,40.0826,40.1066,47420.0
2019-02-05 13:25:00,50.18,50.21,50.13,50.15,221611.0,40.1066,40.1306,40.0666,40.0826,221611.0
2019-02-05 13:30:00,50.15,50.17,50.12,50.15,100517.0,40.0826,40.0986,40.0586,40.0826,100517.0
2019-02-05 13:35:00,50.15,50.21,50.12,50.21,63583.0,40.0826,40.1306,40.0586,40.1306,63583.0
2019-02-05 13:40:00,50.21,50.22,50.14,50.17,61386.0,40.1306,40.1386,40.0746,40.0986,61386.0
2019-02-05 13:45:00,50.18,50.21,50.17,50.2,53724.0,40.1066,40.1306,40.0986,40.1226,53724.0
2019-02-05 13:50:00,50.19,50.2,50.14,50.18,64513.0,40.1146,40.1226,40.0746,40.1066,64513.0
2019-02-05 13:55:00,50.18,50.28,50.17,50.26,95154.0,40.1066,40.1865,40.0986,40.1705,95154.0
2019-02-05 14:00:00,50.26,50.35,50.25,50.35,121790.0,40.1705,40.2425,40.1625,40.2425,121790.0
2019-02-05 14:05:00,50.36,50.4,50.31,50.33,70731.0,40.2505,40.2824,40.2105,40.2265,70731.0
2019-02-05 14:10:00,50.32,50.33,50.29,50.31,72729.0,40.2185,40.2265,40.1945,40.2105,72729.0
2019-02-05 14:15:00,50.32,50.33,50.28,50.31,109972.0,40.2185,40.2265,40.1865,40.2105,109972.0
2019-02-05 14:20:00,50.32,50.32,50.24,50.25,112167.0,40.2185,40.2185,40.1546,40.1625,112167.0
2019-02-05 14:25:00,50.26,50.29,50.2,50.22,77552.0,40.1705,40.1945,40.1226,40.1386,77552.0
2019-02-05 14:30:00,50.23,50.26,50.21,50.23,68499.0,40.1466,40.1705,40.1306,40.1466,68499.0
2019-02-05 14:35:00,50.22,50.3,50.21,50.3,85031.0,40.1386,40.2025,40.1306,40.2025,85031.0
2019-02-05 14:40:00,50.3,50.31,50.25,50.26,54859.0,40.2025,40.2105,40.1625,40.1705,54859.0
2019-02-05 14:45:00,50.26,50.34,50.25,50.34,83317.0,40.1705,40.2345,40.1625,40.2345,83317.0
2019-02-05 14:50:00,50.34,50.35,50.25,50.28,170410.0,40.2345,40.2425,40.1625,40.1865,170410.0
2019-02-05 14:55:00,50.28,50.3,50.24,50.26,91356.0,40.1865,40.2025,40.1546,40.1705,91356.0
2019-02-05 15:00:00,50.26,50.31,50.25,50.28,78793.0,40.1705,40.2105,40.1625,40.1865,78793.0
2019-02-05 15:05:00,50.28,50.31,50.25,50.29,69331.0,40.1865,40.2105,40.1625,40.1945,69331.0
2019-02-05 15:10:00,50.29,50.33,50.24,50.27,195297.0,40.1945,40.2265,40.1546,40.1785,195297.0
2019-02-05 15:15:00,50.27,50.3,50.22,50.28,100828.0,40.1785,40.2025,40.1386,40.1865,100828.0
2019-02-05 15:20:00,50.28,50.31,50.26,50.29,130665.0,40.1865,40.2105,40.1705,40.1945,130665.0
2019-02-05 15:25:00,50.29,50.32,50.28,50.28,149975.0,40.1945,40.2185,40.1865,40.1865,149975.0
2019-02-05 15:30:00,50.28,50.32,50.24,50.27,185825.0,40.1865,40.2185,40.1546,40.1785,185825.0
2019-02-05 15:35:00,50.26,50.28,50.22,50.27,142599.0,40.1705,40.1865,40.1386,40.1785,142599.0
2019-02-05 15:40:00,50.27,50.32,50.18,50.22,199784.0,40.1785,40.2185,40.1066,40.1386,199784.0
2019-02-05 15:45:00,50.23,50.26,50.16,50.2,222572.0,40.1466,40.1705,40.0906,40.1226,222572.0
2019-02-05 15:50:00,50.2,50.24,50.17,50.18,289557.0,40.1226,40.1546,40.0986,40.1066,289557.0
2019-02-05 15:55:00,50.18,50.24,50.13,50.15,499940.0,40.1066,40.1546,40.0666,40.0826,499940.0
2019-02-06 09:30:00,50.04,50.37,50.0,50.31,226518.0,39.9947,40.2585,39.9627,40.2105,226518.0
2019-02-06 09:35:00,50.33,50.52,50.2,50.22,258016.0,40.2265,40.3783,40.1226,40.1386,258016.0
2019-02-06 09:40:00,50.22,50.36,50.19,50.22,226798.0,40.1386,40.2505,40.1146,40.1386,226798.0
2019-02-06 09:45:00,50.23,50.47,50.22,50.38,140744.0,40.1466,40.3384,40.1386,40.2664,140744.0
2019-02-06 09:50:00,50.39,50.42,50.3,50.31,44382.0,40.2744,40.2984,40.2025,40.2105,44382.0
2019-02-06 09:55:00,50.31,50.31,50.22,50.28,78673.0,40.2105,40.2105,40.1386,40.1865,78673.0
2019-02-06 10:00:00,50.28,50.29,50.24,50.26,62268.0,40.1865,40.1945,40.1546,40.1705,62268.0
2019-02-06 10:05:00,50.26,50.43,50.22,50.34,225219.0,40.1705,40.3064,40.1386,40.2345,225219.0
2019-02-06 10:10:00,50.34,50.38,50.27,50.31,56232.0,40.2345,40.2664,40.1785,40.2105,56232.0
2019-02-06 10:15:00,50.31,50.41,50.29,50.37,61068.0,40.2105,40.2904,40.1945,40.2585,61068.0
2019-02-06 10:20:00,50.38,50.47,50.34,50.45,145689.0,40.2664,40.3384,40.2345,40.3224,145689.0
2019-02-06 10:25:00,50.44,50.49,50.39,50.41,44166.0,40.3144,40.3544,40.2744,40.2904,44166.0
2019-02-06 10:30:00,50.42,50.48,50.41,50.47,61380.0,40.2984,40.3464,40.2904,40.3384,61380.0
2019-02-06 10:35:00,50.47,50.59,50.45,50.58,264856.0,40.3384,40.4343,40.3224,40.4263,264856.0
2019-02-06 10:40:00,50.59,50.62,50.49,50.5,183009.0,40.4343,40.4583,40.3544,40.3624,183009.0
2019-02-06 10:45:00,50.51,50.55,50.5,50.52,64879.0,40.3704,40.4023,40.3624,40.3783,64879.0
2019-02-06 10:50:00,50.53,50.53,50.47,50.48,95053.0,40.3863,40.3863,40.3384,40.3464,95053.0
2019-02-06 10:55:00,50.49,50.55,50.45,50.55,285050.0,40.3544,40.4023,40.3224,40.4023,285050.0
2019-02-06 11:00:00,50.56,50.73,50.55,50.63,323900.0,40.4103,40.5462,40.4023,40.4663,323900.0
2019-02-06 11:05:00,50.63,50.7,50.63,50.66,107977.0,40.4663,40.5222,40.4663,40.4902,107977.0
2019-02-06 11:10:00,50.66,50.68,50.57,50.58,104043.0,40.4902,40.5062,40.4183,40.4263,104043.0
2019-02-06 11:15:00,50.58,50.62,50.52,50.59,335452.0,40.4263,40.4583,40.3783,40.4343,335452.0
2019-02-06 11:20:00,50.6,50.67,50.53,50.54,153707.0,40.4423,40.4982,40.3863,40.3943,153707.0
2019-02-06 11:25:00,50.54,50.65,50.51,50.64,76071.0,40.3943,40.4822,40.3704,40.4743,76071.0
2019-02-06 11:30:00,50.64,50.66,50.58,50.6,73822.0,40.4743,40.4902,40.4263,40.4423,73822.0
2019-02-06 11:35:00,50.59,50.65,50.56,50.65,42037.0,40.4343,40.4822,40.4103,40.4822,42037.0
2019-02-06 11:40:00,50.64,50.68,50.59,50.61,143124.0,40.4743,40.5062,40.4343,40.4503,143124.0
2019-02-06 11:45:00,50.61,50.63,50.51,50.56,133353.0,40.4503,40.4663,40.3704,40.4103,133353.0
2019-02-06 11:50:00,50.55,50.57,50.48,50.49,69644.0,40.4023,40.4183,40.3464,40.3544,69644.0
2019-02-06 11:55:00,50.48,50.52,50.4,50.45,96454.0,40.3464,40.3783,40.2824,40.3224,96454.0
2019-02-06 12:00:00,50.44,50.46,50.39,50.42,56966.0,40.3144,40.3304,40.2744,40.2984,56966.0
2019-02-06 12:05:00,50.41,50.46,50.39,50.4,51915.0,40.2904,40.3304,40.2744,40.2824,51915.0
2019-02-06 12:10:00,50.4,50.48,50.39,50.46,148532.0,40.2824,40.3464,40.2744,40.3304,148532.0
2019-02-06 12:15:00,50.46,50.46,50.36,50.37,61998.0,40.3304,40.3304,40.2505,40.2585,61998.0
2019-02-06 12:20:00,50.37,50.38,50.32,50.35,46226.0,40.2585,40.2664,40.2185,40.2425,46226.0
2019-02-06 12:25:00,50.34,50.4,50.34,50.35,58543.0,40.2345,40.2824,40.2345,40.2425,58543.0
2019-02-06 12:30:00,50.34,50.38,50.34,50.38,31076.0,40.2345,40.2664,40.2345,40.2664,31076.0
2019-02-06 12:35:00,50.37,50.38,50.36,50.38,43742.0,40.2585,40.2664,40.2505,40.2664,43742.0
2019-02-06 12:40:00,50.38,50.41,50.37,50.4,52859.0,40.2664,40.2904,40.2585,40.2824,52859.0
2019-02-06 12:45:00,50.4,50.4,50.33,50.35,65682.0,40.2824,40.2824,40.2265,40.2425,65682.0
2019-02-06 12:50:00,50.36,50.41,50.36,50.39,93479.0,40.2505,40.2904,40.2505,40.2744,93479.0
2019-02-06 12:55:00,50.38,50.49,50.38,50.48,115918.0,40.2664,40.3544,40.2664,40.3464,115918.0
2019-02-06 13:00:00,50.48,50.53,50.46,50.51,193125.0,40.3464,40.3863,40.3304,40.3704,193125.0
2019-02-06 13:05:00,50.51,50.56,50.5,50.55,50954.0,40.3704,40.4103,40.3624,40.4023,50954.0
2019-02-06 13:10:00,50.55,50.55,50.48,50.52,116904.0,40.4023,40.4023,40.3464,40.3783,116904.0
2019-02-06 13:15:00,50.53,50.54,50.5,50.51,72556.0,40.3863,40.3943,40.3624,40.3704,72556.0
2019-02-06 13:20:00,50.51,50.52,50.49,50.5,73737.0,40.3704,40.3783,40.3544,40.3624,73737.0
2019-02-06 13:25:00,50.49,50.52,50.46,50.51,74054.0,40.3544,40.3783,40.3304,40.3704,74054.0
2019-02-06 13:30:00,50.51,50.54,50.47,50.52,79461.0,40.3704,40.3943,40.3384,40.3783,79461.0
2019-02-06 13:35:00,50.52,50.55,50.48,50.49,142477.0,40.3783,40.4023,40.3464,40.3544,142477.0
2019-02-06 13:40:00,50.49,50.49,50.45,50.48,33761.0,40.3544,40.3544,40.3224,40.3464,33761.0
2019-02-06 13:45:00,50.48,50.54,50.47,50.5,103147.0,40.3464,40.3943,40.3384,40.3624,103147.0
2019-02-06 13:50:00,50.5,50.58,50.49,50.55,319699.0,40.3624,40.4263,40.3544,40.4023,319699.0
2019-02-06 13:55:00,50.55,50.58,50.52,50.55,69070.0,40.4023,40.4263,40.3783,40.4023,69070.0
2019-02-06 14:00:00,50.55,50.6,50.51,50.6,110182.0,40.4023,40.4423,40.3704,40.4423,110182.0
2019-02-06 14:05:00,50.59,50.6,50.54,50.57,48607.0,40.4343,40.4423,40.3943,40.4183,48607.0
2019-02-06 14:10:00,50.58,50.58,50.53,50.55,78237.0,40.4263,40.4263,40.3863,40.4023,78237.0
2019-02-06 14:15:00,50.55,50.56,50.51,50.55,80802.0,40.4023,40.4103,40.3704,40.4023,80802.0
2019-02-06 14:20:00,50.55,50.57,50.53,50.55,51104.0,40.4023,40.4183,40.3863,40.4023,51104.0
2019-02-06 14:25:00,50.55,50.63,50.54,50.63,120277.0,40.4023,40.4663,40.3943,40.4663,120277.0
2019-02-06 14:30:00,50.62,50.72,50.62,50.72,256856.0,40.4583,40.5382,40.4583,40.5382,256856.0
2019-02-06 14:35:00,50.71,50.75,50.69,50.75,198827.0,40.5302,40.5622,40.5142,40.5622,198827.0
2019-02-06 14:40:00,50.75,50.82,50.74,50.8,85835.0,40.5622,40.6181,40.5542,40.6021,85835.0
2019-02-06 14:45:00,50.8,50.92,50.77,50.88,237403.0,40.6021,40.698,40.5782,40.6661,237403.0
2019-02-06 14:50:00,50.89,50.89,50.82,50.85,195417.0,40.6741,40.6741,40.6181,40.6421,195417.0
2019-02-06 14:55:00,50.85,50.89,50.82,50.89,83855.0,40.6421,40.6741,40.6181,40.6741,83855.0
2019-02-06 15:00:00,50.89,50.94,50.85,50.87,190148.0,40.6741,40.714,40.6421,40.6581,190148.0
2019-02-06 15:05:00,50.88,50.93,50.87,50.91,136141.0,40.6661,40.706,40.6581,40.6901,136141.0
2019-02-06 15:10:00,50.91,50.97,50.88,50.96,205342.0,40.6901,40.738,40.6661,40.73,205342.0
2019-02-06 15:15:00,50.97,51.02,50.92,51.0,376220.0,40.738,40.778,40.698,40.762,376220.0
2019-02-06 15:20:00,51.0,51.01,50.92,50.94,129099.0,40.762,40.77,40.698,40.714,129099.0
2019-02-06 15:25:00,50.94,50.94,50.85,50.86,120433.0,40.714,40.714,40.6421,40.6501,120433.0
2019-02-06 15:30:00,50.86,50.96,50.86,50.94,194707.0,40.6501,40.73,40.6501,40.714,194707.0
2019-02-06 15:35:00,50.94,50.95,50.92,50.95,132959.0,40.714,40.722,40.698,40.722,132959.0
2019-02-06 15:40:00,50.95,51.04,50.94,51.04,178777.0,40.722,40.794,40.714,40.794,178777.0
2019-02-06 15:45:00,51.04,51.09,51.01,51.09,301516.0,40.794,40.8339,40.77,40.8339,301516.0
2019-02-06 15:50:00,51.09,51.22,51.08,51.13,472254.0,40.8339,40.9378,40.8259,40.8659,472254.0
2019-02-06 15:55:00,51.13,51.16,51.06,51.14,781465.0,40.8659,40.8899,40.8099,40.8739,781465.0
2019-02-07 09:30:00,50.75,50.77,50.48,50.57,236475.0,40.5622,40.5782,40.3464,40.4183,236475.0
2019-02-07 09:35:00,50.56,50.59,50.45,50.51,175879.0,40.4103,40.4343,40.3224,40.3704,175879.0
2019-02-07 09:40:00,50.51,50.51,50.38,50.45,164698.0,40.3704,40.3704,40.2664,40.3224,164698.0
2019-02-07 09:45:00,50.45,50.49,50.4,50.44,130922.0,40.3224,40.3544,40.2824,40.3144,130922.0
2019-02-07 09:50:00,50.44,50.62,50.43,50.51,223458.0,40.3144,40.4583,40.3064,40.3704,223458.0
2019-02-07 09:55:00,50.51,50.53,50.41,50.42,73241.0,40.3704,40.3863,40.2904,40.2984,73241.0
2019-02-07 10:00:00,50.42,50.44,50.25,50.26,300244.0,40.2984,40.3144,40.1625,40.1705,300244.0
2019-02-07 10:05:00,50.25,50.27,50.1,50.12,128442.0,40.1625,40.1785,40.0427,40.0586,128442.0
2019-02-07 10:10:00,50.12,50.28,50.11,50.15,181902.0,40.0586,40.1865,40.0506,40.0826,181902.0
2019-02-07 10:15:00,50.15,50.2,50.1,50.12,107571.0,40.0826,40.1226,40.0427,40.0586,107571.0
2019-02-07 10:20:00,50.12,50.26,50.11,50.22,209363.0,40.0586,40.1705,40.0506,40.1386,209363.0
2019-02-07 10:25:00,50.22,50.28,50.2,50.24,108969.0,40.1386,40.1865,40.1226,40.1546,108969.0
2019-02-07 10:30:00,50.22,50.26,50.15,50.16,73352.0,40.1386,40.1705,40.0826,40.0906,73352.0
2019-02-07 10:35:00,50.16,50.23,50.15,50.23,95841.0,40.0906,40.1466,40.0826,40.1466,95841.0
2019-02-07 10:40:00,50.23,50.34,50.2,50.21,322475.0,40.1466,40.2345,40.1226,40.1306,322475.0
2019-02-07 10:45:00,50.21,50.3,50.2,50.2,96554.0,40.1306,40.2025,40.1226,40.1226,96554.0
2019-02-07 10:50:00,50.2,50.26,50.09,50.15,166830.0,40.1226,40.1705,40.0347,40.0826,166830.0
2019-02-07 10:55:00,50.15,50.15,50.06,50.06,94079.0,40.0826,40.0826,40.0107,40.0107,94079.0
2019-02-07 11:00:00,50.07,50.12,50.01,50.09,135194.0,40.0187,40.0586,39.9707,40.0347,135194.0
2019-02-07 11:05:00,50.09,50.15,50.04,50.04,165006.0,40.0347,40.0826,39.9947,39.9947,165006.0
2019-02-07 11:10:00,50.04,50.06,49.94,49.95,112060.0,39.9947,40.0107,39.9148,39.9228,112060.0
2019-02-07 11:15:00,49.95,49.98,49.87,49.9,115799.0,39.9228,39.9467,39.8588,39.8828,115799.0
2019-02-07 11:20:00,49.9,49.95,49.85,49.91,151342.0,39.8828,39.9228,39.8428,39.8908,151342.0
2019-02-07 11:25:00,49.91,50.02,49.91,49.98,118964.0,39.8908,39.9787,39.8908,39.9467,118964.0
2019-02-07 11:30:00,49.98,50.01,49.87,49.92,117546.0,39.9467,39.9707,39.8588,39.8988,117546.0
2019-02-07 11:35:00,49.92,50.08,49.9,50.04,100708.0,39.8988,40.0267,39.8828,39.9947,100708.0
2019-02-07 11:40:00,50.04,50.14,50.01,50.11,121569.0,39.9947,40.0746,39.9707,40.0506,121569.0
2019-02-07 11:45:00,50.1,50.15,49.89,49.9,87670.0,40.0427,40.0826,39.8748,39.8828,87670.0
2019-02-07 11:50:00,49.89,49.95,49.85,49.89,118824.0,39.8748,39.9228,39.8428,39.8748,118824.0
2019-02-07 11:55:00,49.89,49.93,49.87,49.9,127132.0,39.8748,39.9068,39.8588,39.8828,127132.0
2019-02-07 12:00:00,49.9,49.94,49.87,49.9,72273.0,39.8828,39.9148,39.8588,39.8828,72273.0
2019-02-07 12:05:00,49.9,49.95,49.88,49.93,125928.0,39.8828,39.9228,39.8668,39.9068,125928.0
2019-02-07 12:10:00,49.93,49.93,49.89,49.92,49736.0,39.9068,39.9068,39.8748,39.8988,49736.0
2019-02-07 12:15:00,49.92,49.95,49.89,49.95,43368.0,39.8988,39.9228,39.8748,39.9228,43368.0
2019-02-07 12:20:00,49.95,50.0,49.92,49.97,43558.0,39.9228,39.9627,39.8988,39.9388,43558.0
2019-02-07 12:25:00,49.97,49.97,49.91,49.97,53749.0,39.9388,39.9388,39.8908,39.9388,53749.0
2019-02-07 12:30:00,49.97,50.05,49.95,50.05,48185.0,39.9388,40.0027,39.9228,40.0027,48185.0
2019-02-07 12:35:00,50.05,50.14,50.04,50.14,70412.0,40.0027,40.0746,39.9947,40.0746,70412.0
2019-02-07 12:40:00,50.14,50.19,50.12,50.15,136265.0,40.0746,40.1146,40.0586,40.0826,136265.0
2019-02-07 12:45:00,50.15,50.16,50.03,50.07,261642.0,40.0826,40.0906,39.9867,40.0187,261642.0
2019-02-07 12:50:00,50.07,50.07,49.93,49.95,40144.0,40.0187,40.0187,39.9068,39.9228,40144.0
2019-02-07 12:55:00,49.94,49.94,49.9,49.91,66991.0,39.9148,39.9148,39.8828,39.8908,66991.0
2019-02-07 13:00:00,49.9,49.97,49.88,49.93,68077.0,39.8828,39.9388,39.8668,39.9068,68077.0
2019-02-07 13:05:00,49.93,50.0,49.93,49.96,60399.0,39.9068,39.9627,39.9068,39.9308,60399.0
2019-02-07 13:10:00,49.96,50.02,49.96,49.98,45098.0,39.9308,39.9787,39.9308,39.9467,45098.0
2019-02-07 13:15:00,49.99,50.02,49.96,49.97,45578.0,39.9547,39.9787,39.9308,39.9388,45578.0
2019-02-07 13:20:00,49.98,50.0,49.97,50.0,50531.0,39.9467,39.9627,39.9388,39.9627,50531.0
2019-02-07 13:25:00,49.99,50.01,49.93,49.95,73541.0,39.9547,39.9707,39.9068,39.9228,73541.0
2019-02-07 13:30:00,49.95,50.07,49.94,50.04,74069.0,39.9228,40.0187,39.9148,39.9947,74069.0
2019-02-07 13:35:00,50.04,50.04,49.98,49.99,44170.0,39.9947,39.9947,39.9467,39.9547,44170.0
2019-02-07 13:40:00,50.0,50.02,49.96,50.02,59012.0,39.9627,39.9787,39.9308,39.9787,59012.0
2019-02-07 13:45:00,50.02,50.03,49.96,49.98,70768.0,39.9787,39.9867,39.9308,39.9467,70768.0
2019-02-07 13:50:00,49.98,50.09,49.98,50.04,167771.0,39.9467,40.0347,39.9467,39.9947,167771.0
2019-02-07 13:55:00,50.03,50.03,49.95,50.01,62545.0,39.9867,39.9867,39.9228,39.9707,62545.0
2019-02-07 14:00:00,50.0,50.0,49.92,49.93,69356.0,39.9627,39.9627,39.8988,39.9068,69356.0
2019-02-07 14:05:00,49.92,49.93,49.85,49.87,45685.0,39.8988,39.9068,39.8428,39.8588,45685.0
2019-02-07 14:10:00,49.88,49.88,49.82,49.84,47896.0,39.8668,39.8668,39.8189,39.8349,47896.0
2019-02-07 14:15:00,49.85,49.86,49.77,49.79,72303.0,39.8428,39.8508,39.7789,39.7949,72303.0
2019-02-07 14:20:00,49.79,49.83,49.78,49.81,43185.0,39.7949,39.8269,39.7869,39.8109,43185.0
2019-02-07 14:25:00,49.82,49.9,49.8,49.9,39632.0,39.8189,39.8828,39.8029,39.8828,39632.0
2019-02-07 14:30:00,49.9,49.92,49.87,49.91,47399.0,39.8828,39.8988,39.8588,39.8908,47399.0
2019-02-07 14:35:00,49.9,49.94,49.9,49.9,48893.0,39.8828,39.9148,39.8828,39.8828,48893.0
2019-02-07 14:40:00,49.91,49.95,49.89,49.91,69070.0,39.8908,39.9228,39.8748,39.8908,69070.0
2019-02-07 14:45:00,49.91,49.94,49.89,49.94,77765.0,39.8908,39.9148,39.8748,39.9148,77765.0
2019-02-07 14:50:00,49.94,49.99,49.92,49.97,74659.0,39.9148,39.9547,39.8988,39.9388,74659.0
2019-02-07 14:55:00,49.97,49.98,49.89,49.9,68250.0,39.9388,39.9467,39.8748,39.8828,68250.0
2019-02-07 15:00:00,49.91,49.95,49.88,49.89,84443.0,39.8908,39.9228,39.8668,39.8748,84443.0
2019-02-07 15:05:00,49.9,49.91,49.86,49.86,58696.0,39.8828,39.8908,39.8508,39.8508,58696.0
2019-02-07 15:10:00,49.85,49.86,49.83,49.85,45486.0,39.8428,39.8508,39.8269,39.8428,45486.0
2019-02-07 15:15:00,49.86,49.91,49.85,49.9,93957.0,39.8508,39.8908,39.8428,39.8828,93957.0
2019-02-07 15:20:00,49.9,49.94,49.89,49.91,81903.0,39.8828,39.9148,39.8748,39.8908,81903.0
2019-02-07 15:25:00,49.91,49.97,49.89,49.96,108586.0,39.8908,39.9388,39.8748,39.9308,108586.0
2019-02-07 15:30:00,49.96,49.99,49.9,49.91,155797.0,39.9308,39.9547,39.8828,39.8908,155797.0
2019-02-07 15:35:00,49.91,49.98,49.89,49.97,133213.0,39.8908,39.9467,39.8748,39.9388,133213.0
2019-02-07 15:40:00,49.97,50.04,49.96,49.98,218172.0,39.9388,39.9947,39.9308,39.9467,218172.0
2019-02-07 15:45:00,49.98,50.0,49.94,49.98,168558.0,39.9467,39.9627,39.9148,39.9467,168558.0
2019-02-07 15:50:00,49.98,50.06,49.98,50.04,199388.0,39.9467,40.0107,39.9467,39.9947,199388.0
2019-02-07 15:55:00,50.04,50.07,50.01,50.07,489627.0,39.9947,40.0187,39.9707,40.0187,489627.0
2019-02-08 09:30:00,49.71,49.93,49.71,49.83,208597.0,39.7309,39.9068,39.7309,39.8269,208597.0
2019-02-08 09:35:00,49.84,50.02,49.83,49.97,97730.0,39.8349,39.9787,39.8269,39.9388,97730.0
2019-02-08 09:40:00,49.97,50.26,49.97,50.15,314063.0,39.9388,40.1705,39.9388,40.0826,314063.0
2019-02-08 09:45:00,50.16,50.17,49.98,50.13,120403.0,40.0906,40.0986,39.9467,40.0666,120403.0
2019-02-08 09:50:00,50.13,50.14,49.88,49.89,139858.0,40.0666,40.0746,39.8668,39.8748,139858.0
2019-02-08 09:55:00,49.88,49.9,49.74,49.81,81821.0,39.8668,39.8828,39.7549,39.8109,81821.0
2019-02-08 10:00:00,49.81,49.85,49.77,49.79,50540.0,39.8109,39.8428,39.7789,39.7949,50540.0
2019-02-08 10:05:00,49.79,49.91,49.77,49.83,101564.0,39.7949,39.8908,39.7789,39.8269,101564.0
2019-02-08 10:10:00,49.82,49.84,49.72,49.74,101410.0,39.8189,39.8349,39.7389,39.7549,101410.0
2019-02-08 10:15:00,49.75,49.78,49.68,49.73,52920.0,39.7629,39.7869,39.707,39.7469,52920.0
2019-02-08 10:20:00,49.72,49.81,49.71,49.78,53721.0,39.7389,39.8109,39.7309,39.7869,53721.0
2019-02-08 10:25:00,49.78,49.94,49.76,49.91,50789.0,39.7869,39.9148,39.7709,39.8908,50789.0
2019-02-08 10:30:00,49.91,50.07,49.89,50.06,176907.0,39.8908,40.0187,39.8748,40.0107,176907.0
2019-02-08 10:35:00,50.06,50.07,50.0,50.05,50539.0,40.0107,40.0187,39.9627,40.0027,50539.0
2019-02-08 10:40:00,50.05,50.07,49.99,50.01,58939.0,40.0027,40.0187,39.9547,39.9707,58939.0
2019-02-08 10:45:00,50.01,50.01,49.91,49.91,50517.0,39.9707,39.9707,39.8908,39.8908,50517.0
2019-02-08 10:50:00,49.91,49.92,49.82,49.83,70465.0,39.8908,39.8988,39.8189,39.8269,70465.0
2019-02-08 10:55:00,49.82,49.85,49.78,49.82,70742.0,39.8189,39.8428,39.7869,39.8189,70742.0
2019-02-08 11:00:00,49.81,49.82,49.73,49.78,77429.0,39.8109,39.8189,39.7469,39.7869,77429.0
2019-02-08 11:05:00,49.78,49.8,49.76,49.76,50390.0,39.7869,39.8029,39.7709,39.7709,50390.0
2019-02-08 11:10:00,49.77,49.77,49.72,49.76,67573.0,39.7789,39.7789,39.7389,39.7709,67573.0
2019-02-08 11:15:00,49.76,49.81,49.7,49.7,75359.0,39.7709,39.8109,39.723,39.723,75359.0
2019-02-08 11:20:00,49.71,49.75,49.66,49.72,184072.0,39.7309,39.7629,39.691,39.7389,184072.0
2019-02-08 11:25:00,49.72,49.75,49.69,49.69,51385.0,39.7389,39.7629,39.715,39.715,51385.0
2019-02-08 11:30:00,49.69,49.73,49.62,49.62,65482.0,39.715,39.7469,39.659,39.659,65482.0
2019-02-08 11:35:00,49.62,49.7,49.61,49.68,66060.0,39.659,39.723,39.651,39.707,66060.0
2019-02-08 11:40:00,49.69,49.73,49.63,49.68,47012.0,39.715,39.7469,39.667,39.707,47012.0
2019-02-08 11:45:00,49.69,49.71,49.59,49.62,48432.0,39.715,39.7309,39.635,39.659,48432.0
2019-02-08 11:50:00,49.63,49.67,49.58,49.67,99778.0,39.667,39.699,39.627,39.699,99778.0
2019-02-08 11:55:00,49.68,49.75,49.66,49.71,53395.0,39.707,39.7629,39.691,39.7309,53395.0
2019-02-08 12:00:00,49.71,49.73,49.61,49.64,65996.0,39.7309,39.7469,39.651,39.675,65996.0
2019-02-08 12:05:00,49.64,49.7,49.63,49.66,84241.0,39.675,39.723,39.667,39.691,84241.0
2019-02-08 12:10:00,49.65,49.67,49.61,49.63,38901.0,39.683,39.699,39.651,39.667,38901.0
2019-02-08 12:15:00,49.62,49.68,49.61,49.65,39161.0,39.659,39.707,39.651,39.683,39161.0
2019-02-08 12:20:00,49.66,49.76,49.66,49.72,48561.0,39.691,39.7709,39.691,39.7389,48561.0
2019-02-08 12:25:00,49.73,49.75,49.71,49.72,64381.0,39.7469,39.7629,39.7309,39.7389,64381.0
2019-02-08 12:30:00,49.72,49.74,49.7,49.73,52112.0,39.7389,39.7549,39.723,39.7469,52112.0
2019-02-08 12:35:00,49.73,49.79,49.72,49.78,49428.0,39.7469,39.7949,39.7389,39.7869,49428.0
2019-02-08 12:40:00,49.79,49.83,49.77,49.82,36538.0,39.7949,39.8269,39.7789,39.8189,36538.0
2019-02-08 12:45:00,49.83,49.89,49.8,49.85,48942.0,39.8269,39.8748,39.8029,39.8428,48942.0
2019-02-08 12:50:00,49.87,49.88,49.81,49.83,37181.0,39.8588,39.8668,39.8109,39.8269,37181.0
2019-02-08 12:55:00,49.83,49.83,49.76,49.78,39341.0,39.8269,39.8269,39.7709,39.7869,39341.0
2019-02-08 13:00:00,49.79,49.83,49.76,49.83,70697.0,39.7949,39.8269,39.7709,39.8269,70697.0
2019-02-08 13:05:00,49.83,49.85,49.81,49.83,32715.0,39.8269,39.8428,39.8109,39.8269,32715.0
2019-02-08 13:10:00,49.83,49.98,49.83,49.96,156255.0,39.8269,39.9467,39.8269,39.9308,156255.0
2019-02-08 13:15:00,49.95,49.95,49.89,49.91,51404.0,39.9228,39.9228,39.8748,39.8908,51404.0
2019-02-08 13:20:00,49.91,49.96,49.89,49.93,50764.0,39.8908,39.9308,39.8748,39.9068,50764.0
2019-02-08 13:25:00,49.93,50.14,49.91,50.1,341515.0,39.9068,40.0746,39.8908,40.0427,341515.0
2019-02-08 13:30:00,50.11,50.12,50.03,50.06,55898.0,40.0506,40.0586,39.9867,40.0107,55898.0
2019-02-08 13:35:00,50.06,50.09,50.03,50.05,73155.0,40.0107,40.0347,39.9867,40.0027,73155.0
2019-02-08 13:40:00,50.06,50.09,50.05,50.07,37911.0,40.0107,40.0347,40.0027,40.0187,37911.0
2019-02-08 13:45:00,50.07,50.1,50.06,50.07,39131.0,40.0187,40.0427,40.0107,40.0187,39131.0
2019-02-08 13:50:00,50.06,50.09,50.05,50.06,33850.0,40.0107,40.0347,40.0027,40.0107,33850.0
2019-02-08 13:55:00,50.05,50.15,50.05,50.12,195465.0,40.0027,40.0826,40.0027,40.0586,195465.0
2019-02-08 14:00:00,50.13,50.17,50.05,50.06,51546.0,40.0666,40.0986,40.0027,40.0107,51546.0
2019-02-08 14:05:00,50.07,50.14,50.06,50.13,35083.0,40.0187,40.0746,40.0107,40.0666,35083.0
2019-02-08 14:10:00,50.14,50.16,50.1,50.16,51295.0,40.0746,40.0906,40.0427,40.0906,51295.0
2019-02-08 14:15:00,50.15,50.18,50.1,50.17,40378.0,40.0826,40.1066,40.0427,40.0986,40378.0
2019-02-08 14:20:00,50.16,50.18,50.15,50.18,37273.0,40.0906,40.1066,40.0826,40.1066,37273.0
2019-02-08 14:25:00,50.18,50.22,50.15,50.2,74523.0,40.1066,40.1386,40.0826,40.1226,74523.0
2019-02-08 14:30:00,50.2,50.2,50.15,50.16,51146.0,40.1226,40.1226,40.0826,40.0906,51146.0
2019-02-08 14:35:00,50.16,50.18,50.13,50.14,49301.0,40.0906,40.1066,40.0666,40.0746,49301.0
2019-02-08 14:40:00,50.14,50.2,50.1,50.17,56142.0,40.0746,40.1226,40.0427,40.0986,56142.0
2019-02-08 14:45:00,50.18,50.21,50.13,50.13,118217.0,40.1066,40.1306,40.0666,40.0666,118217.0
2019-02-08 14:50:00,50.14,50.15,50.1,50.1,45010.0,40.0746,40.0826,40.0427,40.0427,45010.0
2019-02-08 14:55:00,50.11,50.14,50.1,50.12,43585.0,40.0506,40.0746,40.0427,40.0586,43585.0
2019-02-08 15:00:00,50.12,50.12,50.08,50.09,52701.0,40.0586,40.0586,40.0267,40.0347,52701.0
2019-02-08 15:05:00,50.1,50.12,50.07,50.09,38880.0,40.0427,40.0586,40.0187,40.0347,38880.0
2019-02-08 15:10:00,50.09,50.15,50.06,50.15,100072.0,40.0347,40.0826,40.0107,40.0826,100072.0
2019-02-08 15:15:00,50.14,50.17,50.11,50.13,128878.0,40.0746,40.0986,40.0506,40.0666,128878.0
2019-02-08 15:20:00,50.13,50.13,50.08,50.1,59483.0,40.0666,40.0666,40.0267,40.0427,59483.0
2019-02-08 15:25:00,50.09,50.11,50.07,50.11,55388.0,40.0347,40.0506,40.0187,40.0506,55388.0
2019-02-08 15:30:00,50.1,50.11,50.06,50.06,90607.0,40.0427,40.0506,40.0107,40.0107,90607.0
2019-02-08 15:35:00,50.06,50.08,50.04,50.07,121893.0,40.0107,40.0267,39.9947,40.0187,121893.0
2019-02-08 15:40:00,50.07,50.07,50.03,50.04,96555.0,40.0187,40.0187,39.9867,39.9947,96555.0
2019-02-08 15:45:00,50.03,50.07,50.02,50.03,101269.0,39.9867,40.0187,39.9787,39.9867,101269.0
2019-02-08 15:50:00,50.02,50.06,50.01,50.02,215273.0,39.9787,40.0107,39.9707,39.9787,215273.0
2019-02-08 15:55:00,50.02,50.22,50.01,50.2,592372.0,39.9787,40.1386,39.9707,40.1226,592372.0
2019-02-11 09:30:00,50.22,50.32,49.87,49.91,217154.0,40.1386,40.2185,39.8588,39.8908,217154.0
2019-02-11 09:35:00,49.91,49.94,49.74,49.75,162457.0,39.8908,39.9148,39.7549,39.7629,162457.0
2019-02-11 09:40:00,49.77,49.77,49.65,49.69,210814.0,39.7789,39.7789,39.683,39.715,210814.0
2019-02-11 09:45:00,49.69,49.71,49.58,49.62,173560.0,39.715,39.7309,39.627,39.659,173560.0
2019-02-11 09:50:00,49.63,49.67,49.58,49.64,124922.0,39.667,39.699,39.627,39.675,124922.0
2019-02-11 09:55:00,49.63,49.68,49.59,49.66,85590.0,39.667,39.707,39.635,39.691,85590.0
2019-02-11 10:00:00,49.66,49.77,49.64,49.72,340316.0,39.691,39.7789,39.675,39.7389,340316.0
2019-02-11 10:05:00,49.73,49.88,49.72,49.86,67788.0,39.7469,39.8668,39.7389,39.8508,67788.0
2019-02-11 10:10:00,49.86,49.87,49.77,49.77,74737.0,39.8508,39.8588,39.7789,39.7789,74737.0
2019-02-11 10:15:00,49.77,49.83,49.71,49.76,64320.0,39.7789,39.8269,39.7309,39.7709,64320.0
2019-02-11 10:20:00,49.76,49.8,49.72,49.75,205138.0,39.7709,39.8029,39.7389,39.7629,205138.0
2019-02-11 10:25:00,49.74,49.76,49.7,49.73,82619.0,39.7549,39.7709,39.723,39.7469,82619.0
2019-02-11 10:30:00,49.73,49.75,49.67,49.74,65432.0,39.7469,39.7629,39.699,39.7549,65432.0
2019-02-11 10:35:00,49.75,49.75,49.69,49.7,81583.0,39.7629,39.7629,39.715,39.723,81583.0
2019-02-11 10:40:00,49.7,49.75,49.7,49.73,56041.0,39.723,39.7629,39.723,39.7469,56041.0
2019-02-11 10:45:00,49.73,49.82,49.71,49.77,179359.0,39.7469,39.8189,39.7309,39.7789,179359.0
2019-02-11 10:50:00,49.76,49.78,49.71,49.75,85535.0,39.7709,39.7869,39.7309,39.7629,85535.0
2019-02-11 10:55:00,49.74,49.79,49.72,49.74,147275.0,39.7549,39.7949,39.7389,39.7549,147275.0
2019-02-11 11:00:00,49.75,49.78,49.73,49.73,52060.0,39.7629,39.7869,39.7469,39.7469,52060.0
2019-02-11 11:05:00,49.73,49.77,49.63,49.63,51849.0,39.7469,39.7789,39.667,39.667,51849.0
2019-02-11 11:10:00,49.62,49.71,49.61,49.7,101120.0,39.659,39.7309,39.651,39.723,101120.0
2019-02-11 11:15:00,49.7,49.79,49.7,49.79,49442.0,39.723,39.7949,39.723,39.7949,49442.0
2019-02-11 11:20:00,49.79,49.83,49.77,49.78,68569.0,39.7949,39.8269,39.7789,39.7869,68569.0
2019-02-11 11:25:00,49.78,49.79,49.72,49.75,39863.0,39.7869,39.7949,39.7389,39.7629,39863.0
2019-02-11 11:30:00,49.75,49.8,49.73,49.75,136388.0,39.7629,39.8029,39.7469,39.7629,136388.0
2019-02-11 11:35:00,49.75,49.75,49.73,49.75,32766.0,39.7629,39.7629,39.7469,39.7629,32766.0
2019-02-11 11:40:00,49.74,49.77,49.72,49.76,37359.0,39.7549,39.7789,39.7389,39.7709,37359.0
2019-02-11 11:45:00,49.75,49.8,49.74,49.78,35267.0,39.7629,39.8029,39.7549,39.7869,35267.0
2019-02-11 11:50:00,49.77,49.77,49.71,49.75,92643.0,39.7789,39.7789,39.7309,39.7629,92643.0
2019-02-11 11:55:00,49.75,49.75,49.69,49.73,43324.0,39.7629,39.7629,39.715,39.7469,43324.0
2019-02-11 12:00:00,49.73,49.87,49.72,49.79,195656.0,39.7469,39.8588,39.7389,39.7949,195656.0
2019-02-11 12:05:00,49.78,50.05,49.74,50.02,449908.0,39.7869,40.0027,39.7549,39.9787,449908.0
2019-02-11 12:10:00,50.02,50.09,49.97,50.02,263119.0,39.9787,40.0347,39.9388,39.9787,263119.0
2019-02-11 12:15:00,50.02,50.02,49.88,49.98,372250.0,39.9787,39.9787,39.8668,39.9467,372250.0
2019-02-11 12:20:00,49.98,50.22,49.98,50.21,635622.0,39.9467,40.1386,39.9467,40.1306,635622.0
2019-02-11 12:25:00,50.21,50.28,50.09,50.24,293329.0,40.1306,40.1865,40.0347,40.1546,293329.0
2019-02-11 12:30:00,50.24,50.3,50.18,50.28,240026.0,40.1546,40.2025,40.1066,40.1865,240026.0
2019-02-11 12:35:00,50.28,50.31,50.17,50.18,203370.0,40.1865,40.2105,40.0986,40.1066,203370.0
2019-02-11 12:40:00,50.18,50.19,49.99,50.0,171750.0,40.1066,40.1146,39.9547,39.9627,171750.0
2019-02-11 12:45:00,49.99,50.07,49.98,50.04,119390.0,39.9547,40.0187,39.9467,39.9947,119390.0
2019-02-11 12:50:00,50.05,50.1,50.02,50.05,112922.0,40.0027,40.0427,39.9787,40.0027,112922.0
2019-02-11 12:55:00,50.05,50.18,50.04,50.13,167581.0,40.0027,40.1066,39.9947,40.0666,167581.0
2019-02-11 13:00:00,50.12,50.13,49.99,50.0,124099.0,40.0586,40.0666,39.9547,39.9627,124099.0
2019-02-11 13:05:00,50.0,50.04,49.97,50.01,103180.0,39.9627,39.9947,39.9388,39.9707,103180.0
2019-02-11 13:10:00,50.01,50.05,49.96,50.02,82514.0,39.9707,40.0027,39.9308,39.9787,82514.0
2019-02-11 13:15:00,50.03,50.03,50.01,50.03,27256.0,39.9867,39.9867,39.9707,39.9867,27256.0
2019-02-11 13:20:00,50.03,50.08,50.03,50.07,38248.0,39.9867,40.0267,39.9867,40.0187,38248.0
2019-02-11 13:25:00,50.07,50.08,50.03,50.04,55044.0,40.0187,40.0267,39.9867,39.9947,55044.0
2019-02-11 13:30:00,50.03,50.06,50.02,50.04,51248.0,39.9867,40.0107,39.9787,39.9947,51248.0
2019-02-11 13:35:00,50.05,50.13,50.04,50.1,220566.0,40.0027,40.0666,39.9947,40.0427,220566.0
2019-02-11 13:40:00,50.09,50.09,49.94,49.98,111590.0,40.0347,40.0347,39.9148,39.9467,111590.0
2019-02-11 13:45:00,49.97,49.99,49.91,49.95,103614.0,39.9388,39.9547,39.8908,39.9228,103614.0
2019-02-11 13:50:00,49.95,49.95,49.84,49.85,97615.0,39.9228,39.9228,39.8349,39.8428,97615.0
2019-02-11 13:55:00,49.85,49.87,49.82,49.84,167147.0,39.8428,39.8588,39.8189,39.8349,167147.0
2019-02-11 14:00:00,49.84,49.88,49.79,49.87,105321.0,39.8349,39.8668,39.7949,39.8588,105321.0
2019-02-11 14:05:00,49.87,49.88,49.83,49.87,140836.0,39.8588,39.8668,39.8269,39.8588,140836.0
2019-02-11 14:10:00,49.86,49.87,49.82,49.82,45990.0,39.8508,39.8588,39.8189,39.8189,45990.0
2019-02-11 14:15:00,49.82,49.87,49.81,49.83,70542.0,39.8189,39.8588,39.8109,39.8269,70542.0
2019-02-11 14:20:00,49.82,49.85,49.77,49.79,146694.0,39.8189,39.8428,39.7789,39.7949,146694.0
2019-02-11 14:25:00,49.78,49.81,49.74,49.77,58627.0,39.7869,39.8109,39.7549,39.7789,58627.0
2019-02-11 14:30:00,49.77,49.79,49.74,49.76,89944.0,39.7789,39.7949,39.7549,39.7709,89944.0
2019-02-11 14:35:00,49.76,49.78,49.71,49.73,104079.0,39.7709,39.7869,39.7309,39.7469,104079.0
2019-02-11 14:40:00,49.73,49.83,49.73,49.8,56667.0,39.7469,39.8269,39.7469,39.8029,56667.0
2019-02-11 14:45:00,49.81,49.82,49.76,49.78,111803.0,39.8109,39.8189,39.7709,39.7869,111803.0
2019-02-11 14:50:00,49.78,49.81,49.77,49.78,70152.0,39.7869,39.8109,39.7789,39.7869,70152.0
2019-02-11 14:55:00,49.78,49.78,49.75,49.76,146582.0,39.7869,39.7869,39.7629,39.7709,146582.0
2019-02-11 15:00:00,49.76,49.88,49.75,49.87,267644.0,39.7709,39.8668,39.7629,39.8588,267644.0
2019-02-11 15:05:00,49.86,49.86,49.8,49.84,60159.0,39.8508,39.8508,39.8029,39.8349,60159.0
2019-02-11 15:10:00,49.84,49.88,49.83,49.86,60882.0,39.8349,39.8668,39.8269,39.8508,60882.0
2019-02-11 15:15:00,49.86,49.91,49.85,49.89,115425.0,39.8508,39.8908,39.8428,39.8748,115425.0
2019-02-11 15:20:00,49.88,49.92,49.88,49.92,64959.0,39.8668,39.8988,39.8668,39.8988,64959.0
2019-02-11 15:25:00,49.91,49.98,49.9,49.98,307313.0,39.8908,39.9467,39.8828,39.9467,307313.0
2019-02-11 15:30:00,49.97,50.04,49.96,50.02,234866.0,39.9388,39.9947,39.9308,39.9787,234866.0
2019-02-11 15:35:00,50.02,50.07,49.98,50.04,128722.0,39.9787,40.0187,39.9467,39.9947,128722.0
2019-02-11 15:40:00,50.04,50.06,50.02,50.05,135418.0,39.9947,40.0107,39.9787,40.0027,135418.0
2019-02-11 15:45:00,50.05,50.1,50.04,50.05,183669.0,40.0027,40.0427,39.9947,40.0027,183669.0
2019-02-11 15:50:00,50.05,50.08,50.0,50.08,312185.0,40.0027,40.0267,39.9627,40.0267,312185.0
2019-02-11 15:55:00,50.08,50.15,50.05,50.08,496286.0,40.0267,40.0826,40.0027,40.0267,496286.0
2019-02-12 09:30:00,50.38,50.45,50.04,50.16,392875.0,40.2664,40.3224,39.9947,40.0906,392875.0
2019-02-12 09:35:00,50.15,50.16,49.95,50.08,665538.0,40.0826,40.0906,39.9228,40.0267,665538.0
2019-02-12 09:40:00,50.09,50.27,50.0,50.13,373765.0,40.0347,40.1785,39.9627,40.0666,373765.0
2019-02-12 09:45:00,50.13,50.13,49.97,50.0,381888.0,40.0666,40.0666,39.9388,39.9627,381888.0
2019-02-12 09:50:00,50.01,50.01,49.78,49.94,302398.0,39.9707,39.9707,39.7869,39.9148,302398.0
2019-02-12 09:55:00,49.95,49.99,49.75,49.79,152751.0,39.9228,39.9547,39.7629,39.7949,152751.0
2019-02-12 10:00:00,49.79,49.85,49.77,49.8,164331.0,39.7949,39.8428,39.7789,39.8029,164331.0
2019-02-12 10:05:00,49.79,49.8,49.69,49.74,160638.0,39.7949,39.8029,39.715,39.7549,160638.0
2019-02-12 10:10:00,49.73,49.76,49.69,49.71,176287.0,39.7469,39.7709,39.715,39.7309,176287.0
2019-02-12 10:15:00,49.72,49.73,49.6,49.6,138610.0,39.7389,39.7469,39.643,39.643,138610.0
2019-02-12 10:20:00,49.6,49.63,49.57,49.63,129741.0,39.643,39.667,39.6191,39.667,129741.0
2019-02-12 10:25:00,49.63,49.65,49.53,49.55,118377.0,39.667,39.683,39.5871,39.6031,118377.0
2019-02-12 10:30:00,49.55,49.58,49.51,49.56,173211.0,39.6031,39.627,39.5711,39.6111,173211.0
2019-02-12 10:35:00,49.56,49.65,49.54,49.64,126164.0,39.6111,39.683,39.5951,39.675,126164.0
2019-02-12 10:40:00,49.63,49.63,49.51,49.51,129424.0,39.667,39.667,39.5711,39.5711,129424.0
2019-02-12 10:45:00,49.51,49.64,49.51,49.59,153590.0,39.5711,39.675,39.5711,39.635,153590.0
2019-02-12 10:50:00,49.6,49.77,49.59,49.77,143712.0,39.643,39.7789,39.635,39.7789,143712.0
2019-02-12 10:55:00,49.77,49.88,49.74,49.78,262548.0,39.7789,39.8668,39.7549,39.7869,262548.0
2019-02-12 11:00:00,49.78,49.82,49.73,49.73,105882.0,39.7869,39.8189,39.7469,39.7469,105882.0
2019-02-12 11:05:00,49.73,49.87,49.73,49.87,138801.0,39.7469,39.8588,39.7469,39.8588,138801.0
2019-02-12 11:10:00,49.87,49.95,49.84,49.95,167568.0,39.8588,39.9228,39.8349,39.9228,167568.0
2019-02-12 11:15:00,49.94,49.96,49.9,49.94,103025.0,39.9148,39.9308,39.8828,39.9148,103025.0
2019-02-12 11:20:00,49.94,49.98,49.91,49.97,179398.0,39.9148,39.9467,39.8908,39.9388,179398.0
2019-02-12 11:25:00,49.97,50.0,49.94,50.0,170999.0,39.9388,39.9627,39.9148,39.9627,170999.0
2019-02-12 11:30:00,50.0,50.0,49.85,49.88,154460.0,39.9627,39.9627,39.8428,39.8668,154460.0
2019-02-12 11:35:00,49.88,49.91,49.83,49.87,88165.0,39.8668,39.8908,39.8269,39.8588,88165.0
2019-02-12 11:40:00,49.86,49.91,49.84,49.87,68866.0,39.8508,39.8908,39.8349,39.8588,68866.0
2019-02-12 11:45:00,49.87,49.92,49.82,49.92,79971.0,39.8588,39.8988,39.8189,39.8988,79971.0
2019-02-12 11:50:00,49.92,49.97,49.92,49.97,82696.0,39.8988,39.9388,39.8988,39.9388,82696.0
2019-02-12 11:55:00,49.97,49.98,49.93,49.96,60924.0,39.9388,39.9467,39.9068,39.9308,60924.0
2019-02-12 12:00:00,49.97,49.99,49.94,49.98,56106.0,39.9388,39.9547,39.9148,39.9467,56106.0
2019-02-12 12:05:00,49.98,49.99,49.91,49.96,53642.0,39.9467,39.9547,39.8908,39.9308,53642.0
2019-02-12 12:10:00,49.95,49.96,49.93,49.94,41678.0,39.9228,39.9308,39.9068,39.9148,41678.0
2019-02-12 12:15:00,49.93,49.95,49.86,49.86,76234.0,39.9068,39.9228,39.8508,39.8508,76234.0
2019-02-12 12:20:00,49.87,49.88,49.81,49.85,123704.0,39.8588,39.8668,39.8109,39.8428,123704.0
2019-02-12 12:25:00,49.84,49.87,49.8,49.86,557476.0,39.8349,39.8588,39.8029,39.8508,557476.0
2019-02-12 12:30:00,49.86,49.9,49.83,49.86,151721.0,39.8508,39.8828,39.8269,39.8508,151721.0
2019-02-12 12:35:00,49.87,49.87,49.74,49.74,135580.0,39.8588,39.8588,39.7549,39.7549,135580.0
2019-02-12 12:40:00,49.74,49.77,49.7,49.71,89935.0,39.7549,39.7789,39.723,39.7309,89935.0
2019-02-12 12:45:00,49.71,49.71,49.63,49.65,48177.0,39.7309,39.7309,39.667,39.683,48177.0
2019-02-12 12:50:00,49.65,49.73,49.64,49.69,69357.0,39.683,39.7469,39.675,39.715,69357.0
2019-02-12 12:55:00,49.69,49.8,49.65,49.76,284084.0,39.715,39.8029,39.683,39.7709,284084.0
2019-02-12 13:00:00,49.75,49.79,49.74,49.76,51339.0,39.7629,39.7949,39.7549,39.7709,51339.0
2019-02-12 13:05:00,49.77,49.78,49.71,49.71,55189.0,39.7789,39.7869,39.7309,39.7309,55189.0
2019-02-12 13:10:00,49.72,49.74,49.62,49.67,169018.0,39.7389,39.7549,39.659,39.699,169018.0
2019-02-12 13:15:00,49.68,49.79,49.66,49.74,86552.0,39.707,39.7949,39.691,39.7549,86552.0
2019-02-12 13:20:00,49.73,49.79,49.72,49.78,51887.0,39.7469,39.7949,39.7389,39.7869,51887.0
2019-02-12 13:25:00,49.77,49.78,49.74,49.75,41827.0,39.7789,39.7869,39.7549,39.7629,41827.0
2019-02-12 13:30:00,49.74,49.76,49.73,49.75,50401.0,39.7549,39.7709,39.7469,39.7629,50401.0
2019-02-12 13:35:00,49.75,49.76,49.73,49.73,59385.0,39.7629,39.7709,39.7469,39.7469,59385.0
2019-02-12 13:40:00,49.74,49.75,49.71,49.71,98204.0,39.7549,39.7629,39.7309,39.7309,98204.0
2019-02-12 13:45:00,49.72,49.72,49.63,49.64,69352.0,39.7389,39.7389,39.667,39.675,69352.0
2019-02-12 13:50:00,49.64,49.69,49.63,49.68,132091.0,39.675,39.715,39.667,39.707,132091.0
2019-02-12 13:55:00,49.67,49.7,49.66,49.68,39645.0,39.699,39.723,39.691,39.707,39645.0
2019-02-12 14:00:00,49.67,49.68,49.62,49.65,115420.0,39.699,39.707,39.659,39.683,115420.0
2019-02-12 14:05:00,49.65,49.66,49.64,49.66,51024.0,39.683,39.691,39.675,39.691,51024.0
2019-02-12 14:10:00,49.66,49.66,49.61,49.61,60857.0,39.691,39.691,39.651,39.651,60857.0
2019-02-12 14:15:00,49.62,49.65,49.61,49.64,85477.0,39.659,39.683,39.651,39.675,85477.0
2019-02-12 14:20:00,49.63,49.64,49.6,49.62,78601.0,39.667,39.675,39.643,39.659,78601.0
2019-02-12 14:25:00,49.62,49.67,49.61,49.64,102590.0,39.659,39.699,39.651,39.675,102590.0
2019-02-12 14:30:00,49.65,49.66,49.6,49.61,65716.0,39.683,39.691,39.643,39.651,65716.0
2019-02-12 14:35:00,49.61,49.7,49.6,49.7,145251.0,39.651,39.723,39.643,39.723,145251.0
2019-02-12 14:40:00,49.69,49.77,49.69,49.73,92758.0,39.715,39.7789,39.715,39.7469,92758.0
2019-02-12 14:45:00,49.73,49.74,49.64,49.65,117781.0,39.7469,39.7549,39.675,39.683,117781.0
2019-02-12 14:50:00,49.66,49.71,49.65,49.69,113819.0,39.691,39.7309,39.683,39.715,113819.0
2019-02-12 14:55:00,49.7,49.72,49.67,49.67,75682.0,39.723,39.7389,39.699,39.699,75682.0
2019-02-12 15:00:00,49.67,49.69,49.62,49.64,124472.0,39.699,39.715,39.659,39.675,124472.0
2019-02-12 15:05:00,49.64,49.67,49.62,49.65,94577.0,39.675,39.699,39.659,39.683,94577.0
2019-02-12 15:10:00,49.65,49.67,49.6,49.62,118030.0,39.683,39.699,39.643,39.659,118030.0
2019-02-12 15:15:00,49.63,49.64,49.6,49.61,95578.0,39.667,39.675,39.643,39.651,95578.0
2019-02-12 15:20:00,49.61,49.71,49.6,49.68,113285.0,39.651,39.7309,39.643,39.707,113285.0
2019-02-12 15:25:00,49.68,49.73,49.67,49.71,80976.0,39.707,39.7469,39.699,39.7309,80976.0
2019-02-12 15:30:00,49.71,49.73,49.7,49.73,77622.0,39.7309,39.7469,39.723,39.7469,77622.0
2019-02-12 15:35:00,49.73,49.74,49.68,49.72,142637.0,39.7469,39.7549,39.707,39.7389,142637.0
2019-02-12 15:40:00,49.72,49.74,49.65,49.66,158434.0,39.7389,39.7549,39.683,39.691,158434.0
2019-02-12 15:45:00,49.66,49.71,49.65,49.7,114968.0,39.691,39.7309,39.683,39.723,114968.0
2019-02-12 15:50:00,49.7,49.76,49.65,49.73,204323.0,39.723,39.7709,39.683,39.7469,204323.0
2019-02-12 15:55:00,49.74,49.77,49.7,49.72,367981.0,39.7549,39.7789,39.723,39.7389,367981.0
2019-02-13 09:30:00,49.85,50.15,49.71,50.14,251058.0,39.8428,40.0826,39.7309,40.0746,251058.0
2019-02-13 09:35:00,50.15,50.38,50.04,50.36,312921.0,40.0826,40.2664,39.9947,40.2505,312921.0
2019-02-13 09:40:00,50.35,50.38,50.27,50.34,205146.0,40.2425,40.2664,40.1785,40.2345,205146.0
2019-02-13 09:45:00,50.33,50.59,50.33,50.46,295442.0,40.2265,40.4343,40.2265,40.3304,295442.0
2019-02-13 09:50:00,50.45,50.5,50.38,50.43,387500.0,40.3224,40.3624,40.2664,40.3064,387500.0
2019-02-13 09:55:00,50.43,50.54,50.33,50.52,252162.0,40.3064,40.3943,40.2265,40.3783,252162.0
2019-02-13 10:00:00,50.53,50.68,50.52,50.62,307491.0,40.3863,40.5062,40.3783,40.4583,307491.0
2019-02-13 10:05:00,50.61,50.61,50.45,50.59,139829.0,40.4503,40.4503,40.3224,40.4343,139829.0
2019-02-13 10:10:00,50.58,50.65,50.5,50.64,225670.0,40.4263,40.4822,40.3624,40.4743,225670.0
2019-02-13 10:15:00,50.65,50.65,50.56,50.57,187427.0,40.4822,40.4822,40.4103,40.4183,187427.0
2019-02-13 10:20:00,50.57,50.6,50.53,50.58,199859.0,40.4183,40.4423,40.3863,40.4263,199859.0
2019-02-13 10:25:00,50.58,50.62,50.53,50.53,169429.0,40.4263,40.4583,40.3863,40.3863,169429.0
2019-02-13 10:30:00,50.53,50.58,50.44,50.52,272445.0,40.3863,40.4263,40.3144,40.3783,272445.0
2019-02-13 10:35:00,50.51,50.7,50.49,50.69,212304.0,40.3704,40.5222,40.3544,40.5142,212304.0
2019-02-13 10:40:00,50.69,50.88,50.66,50.88,233722.0,40.5142,40.6661,40.4902,40.6661,233722.0
2019-02-13 10:45:00,50.88,50.97,50.87,50.94,132293.0,40.6661,40.738,40.6581,40.714,132293.0
2019-02-13 10:50:00,50.95,51.02,50.87,50.93,164154.0,40.722,40.778,40.6581,40.706,164154.0
2019-02-13 10:55:00,50.93,50.94,50.85,50.91,92009.0,40.706,40.714,40.6421,40.6901,92009.0
2019-02-13 11:00:00,50.92,50.95,50.88,50.92,127313.0,40.698,40.722,40.6661,40.698,127313.0
2019-02-13 11:05:00,50.93,50.93,50.81,50.83,170427.0,40.706,40.706,40.6101,40.6261,170427.0
2019-02-13 11:10:00,50.83,50.83,50.76,50.78,61157.0,40.6261,40.6261,40.5702,40.5862,61157.0
2019-02-13 11:15:00,50.77,50.8,50.7,50.72,77045.0,40.5782,40.6021,40.5222,40.5382,77045.0
2019-02-13 11:20:00,50.72,50.78,50.69,50.72,111185.0,40.5382,40.5862,40.5142,40.5382,111185.0
2019-02-13 11:25:00,50.72,50.77,50.71,50.71,86615.0,40.5382,40.5782,40.5302,40.5302,86615.0
2019-02-13 11:30:00,50.72,50.72,50.55,50.61,239216.0,40.5382,40.5382,40.4023,40.4503,239216.0
2019-02-13 11:35:00,50.61,50.74,50.6,50.66,131390.0,40.4503,40.5542,40.4423,40.4902,131390.0
2019-02-13 11:40:00,50.66,50.73,50.64,50.68,116637.0,40.4902,40.5462,40.4743,40.5062,116637.0
2019-02-13 11:45:00,50.69,50.79,50.68,50.78,68733.0,40.5142,40.5941,40.5062,40.5862,68733.0
2019-02-13 11:50:00,50.78,50.85,50.77,50.84,61508.0,40.5862,40.6421,40.5782,40.6341,61508.0
2019-02-13 11:55:00,50.84,50.86,50.82,50.84,53937.0,40.6341,40.6501,40.6181,40.6341,53937.0
2019-02-13 12:00:00,50.83,50.85,50.81,50.83,53985.0,40.6261,40.6421,40.6101,40.6261,53985.0
2019-02-13 12:05:00,50.84,50.85,50.78,50.78,51126.0,40.6341,40.6421,40.5862,40.5862,51126.0
2019-02-13 12:10:00,50.78,50.81,50.76,50.77,56550.0,40.5862,40.6101,40.5702,40.5782,56550.0
2019-02-13 12:15:00,50.77,50.83,50.77,50.82,78053.0,40.5782,40.6261,40.5782,40.6181,78053.0
2019-02-13 12:20:00,50.81,50.86,50.8,50.82,50017.0,40.6101,40.6501,40.6021,40.6181,50017.0
2019-02-13 12:25:00,50.82,50.89,50.82,50.87,45304.0,40.6181,40.6741,40.6181,40.6581,45304.0
2019-02-13 12:30:00,50.86,50.91,50.84,50.9,57759.0,40.6501,40.6901,40.6341,40.6821,57759.0
2019-02-13 12:35:00,50.91,50.93,50.86,50.86,182772.0,40.6901,40.706,40.6501,40.6501,182772.0
2019-02-13 12:40:00,50.86,50.95,50.84,50.91,189822.0,40.6501,40.722,40.6341,40.6901,189822.0
2019-02-13 12:45:00,50.92,50.92,50.87,50.87,63687.0,40.698,40.698,40.6581,40.6581,63687.0
2019-02-13 12:50:00,50.88,50.9,50.87,50.87,31209.0,40.6661,40.6821,40.6581,40.6581,31209.0
2019-02-13 12:55:00,50.87,50.9,50.84,50.9,54042.0,40.6581,40.6821,40.6341,40.6821,54042.0
2019-02-13 13:00:00,50.89,50.92,50.87,50.9,57925.0,40.6741,40.698,40.6581,40.6821,57925.0
2019-02-13 13:05:00,50.9,50.97,50.88,50.95,271394.0,40.6821,40.738,40.6661,40.722,271394.0
2019-02-13 13:10:00,50.94,51.13,50.94,51.12,421224.0,40.714,40.8659,40.714,40.8579,421224.0
2019-02-13 13:15:00,51.12,51.15,51.07,51.09,220008.0,40.8579,40.8819,40.8179,40.8339,220008.0
2019-02-13 13:20:00,51.09,51.1,51.06,51.1,77629.0,40.8339,40.8419,40.8099,40.8419,77629.0
2019-02-13 13:25:00,51.1,51.1,50.97,50.97,98085.0,40.8419,40.8419,40.738,40.738,98085.0
2019-02-13 13:30:00,50.97,51.0,50.93,50.98,75697.0,40.738,40.762,40.706,40.746,75697.0
2019-02-13 13:35:00,50.99,51.03,50.97,50.98,133193.0,40.754,40.786,40.738,40.746,133193.0
2019-02-13 13:40:00,50.99,50.99,50.94,50.98,75568.0,40.754,40.754,40.714,40.746,75568.0
2019-02-13 13:45:00,50.98,51.02,50.96,51.01,117827.0,40.746,40.778,40.73,40.77,117827.0
2019-02-13 13:50:00,51.02,51.03,50.95,50.96,94905.0,40.778,40.786,40.722,40.73,94905.0
2019-02-13 13:55:00,50.95,50.99,50.93,50.98,97222.0,40.722,40.754,40.706,40.746,97222.0
2019-02-13 14:00:00,50.98,51.03,50.89,50.9,217765.0,40.746,40.786,40.6741,40.6821,217765.0
2019-02-13 14:05:00,50.88,50.9,50.79,50.85,69261.0,40.6661,40.6821,40.5941,40.6421,69261.0
2019-02-13 14:10:00,50.85,50.88,50.79,50.87,151242.0,40.6421,40.6661,40.5941,40.6581,151242.0
2019-02-13 14:15:00,50.87,50.96,50.86,50.94,99690.0,40.6581,40.73,40.6501,40.714,99690.0
2019-02-13 14:20:00,50.94,50.95,50.9,50.93,37802.0,40.714,40.722,40.6821,40.706,37802.0
2019-02-13 14:25:00,50.93,50.96,50.91,50.93,47178.0,40.706,40.73,40.6901,40.706,47178.0
2019-02-13 14:30:00,50.94,51.05,50.94,51.05,126249.0,40.714,40.8019,40.714,40.8019,126249.0
2019-02-13 14:35:00,51.05,51.06,50.98,51.0,150363.0,40.8019,40.8099,40.746,40.762,150363.0
2019-02-13 14:40:00,51.0,51.03,50.95,51.03,82605.0,40.762,40.786,40.722,40.786,82605.0
2019-02-13 14:45:00,51.03,51.15,51.01,51.1,216534.0,40.786,40.8819,40.77,40.8419,216534.0
2019-02-13 14:50:00,51.1,51.15,51.09,51.1,105373.0,40.8419,40.8819,40.8339,40.8419,105373.0
2019-02-13 14:55:00,51.1,51.19,51.1,51.16,198731.0,40.8419,40.9138,40.8419,40.8899,198731.0
2019-02-13 15:00:00,51.16,51.16,51.07,51.07,94654.0,40.8899,40.8899,40.8179,40.8179,94654.0
2019-02-13 15:05:00,51.07,51.09,51.03,51.03,69571.0,40.8179,40.8339,40.786,40.786,69571.0
2019-02-13 15:10:00,51.03,51.04,50.98,51.04,160545.0,40.786,40.794,40.746,40.794,160545.0
2019-02-13 15:15:00,51.04,51.07,51.02,51.03,259312.0,40.794,40.8179,40.778,40.786,259312.0
2019-02-13 15:20:00,51.04,51.05,51.01,51.02,94685.0,40.794,40.8019,40.77,40.778,94685.0
2019-02-13 15:25:00,51.01,51.04,50.98,51.03,125741.0,40.77,40.794,40.746,40.786,125741.0
2019-02-13 15:30:00,51.03,51.08,51.02,51.05,257616.0,40.786,40.8259,40.778,40.8019,257616.0
2019-02-13 15:35:00,51.06,51.08,51.03,51.04,98136.0,40.8099,40.8259,40.786,40.794,98136.0
2019-02-13 15:40:00,51.05,51.13,51.04,51.09,207596.0,40.8019,40.8659,40.794,40.8339,207596.0
2019-02-13 15:45:00,51.09,51.1,50.97,51.03,234102.0,40.8339,40.8419,40.738,40.786,234102.0
2019-02-13 15:50:00,51.03,51.03,50.94,50.97,213275.0,40.786,40.786,40.714,40.738,213275.0
2019-02-13 15:55:00,50.97,51.0,50.93,50.97,471439.0,40.738,40.762,40.706,40.738,471439.0
2019-02-14 09:30:00,51.06,51.06,50.54,50.83,182598.0,40.8099,40.8099,40.3943,40.6261,182598.0
2019-02-14 09:35:00,50.81,50.83,50.71,50.81,75796.0,40.6101,40.6261,40.5302,40.6101,75796.0
2019-02-14 09:40:00,50.8,50.84,50.62,50.75,142716.0,40.6021,40.6341,40.4583,40.5622,142716.0
2019-02-14 09:45:00,50.75,50.77,50.61,50.74,96772.0,40.5622,40.5782,40.4503,40.5542,96772.0
2019-02-14 09:50:00,50.73,50.79,50.71,50.75,81736.0,40.5462,40.5941,40.5302,40.5622,81736.0
2019-02-14 09:55:00,50.76,50.84,50.73,50.73,155811.0,40.5702,40.6341,40.5462,40.5462,155811.0
2019-02-14 10:00:00,50.73,50.73,50.6,50.64,140037.0,40.5462,40.5462,40.4423,40.4743,140037.0
2019-02-14 10:05:00,50.64,50.68,50.55,50.66,165957.0,40.4743,40.5062,40.4023,40.4902,165957.0
2019-02-14 10:10:00,50.66,50.73,50.58,50.64,236467.0,40.4902,40.5462,40.4263,40.4743,236467.0
2019-02-14 10:15:00,50.64,50.75,50.56,50.59,281103.0,40.4743,40.5622,40.4103,40.4343,281103.0
2019-02-14 10:20:00,50.6,50.64,50.52,50.59,179460.0,40.4423,40.4743,40.3783,40.4343,179460.0
2019-02-14 10:25:00,50.6,50.8,50.51,50.75,324783.0,40.4423,40.6021,40.3704,40.5622,324783.0
2019-02-14 10:30:00,50.75,51.01,50.75,50.97,138129.0,40.5622,40.77,40.5622,40.738,138129.0
2019-02-14 10:35:00,50.97,51.0,50.68,50.76,203578.0,40.738,40.762,40.5062,40.5702,203578.0
2019-02-14 10:40:00,50.77,50.87,50.75,50.78,201760.0,40.5782,40.6581,40.5622,40.5862,201760.0
2019-02-14 10:45:00,50.78,50.83,50.74,50.75,147020.0,40.5862,40.6261,40.5542,40.5622,147020.0
2019-02-14 10:50:00,50.76,50.84,50.71,50.75,170329.0,40.5702,40.6341,40.5302,40.5622,170329.0
2019-02-14 10:55:00,50.75,50.8,50.64,50.78,68518.0,40.5622,40.6021,40.4743,40.5862,68518.0
2019-02-14 11:00:00,50.78,50.84,50.72,50.72,69396.0,40.5862,40.6341,40.5382,40.5382,69396.0
2019-02-14 11:05:00,50.72,50.85,50.7,50.85,57749.0,40.5382,40.6421,40.5222,40.6421,57749.0
2019-02-14 11:10:00,50.86,50.91,50.84,50.87,96268.0,40.6501,40.6901,40.6341,40.6581,96268.0
2019-02-14 11:15:00,50.88,50.94,50.88,50.91,82823.0,40.6661,40.714,40.6661,40.6901,82823.0
2019-02-14 11:20:00,50.91,50.93,50.86,50.92,140147.0,40.6901,40.706,40.6501,40.698,140147.0
2019-02-14 11:25:00,50.91,50.91,50.85,50.89,71054.0,40.6901,40.6901,40.6421,40.6741,71054.0
2019-02-14 11:30:00,50.89,51.03,50.89,50.97,297210.0,40.6741,40.786,40.6741,40.738,297210.0
2019-02-14 11:35:00,50.97,51.02,50.94,51.01,85355.0,40.738,40.778,40.714,40.77,85355.0
2019-02-14 11:40:00,51.02,51.08,51.0,51.03,110861.0,40.778,40.8259,40.762,40.786,110861.0
2019-02-14 11:45:00,51.04,51.14,51.04,51.1,78183.0,40.794,40.8739,40.794,40.8419,78183.0
2019-02-14 11:50:00,51.11,51.13,51.05,51.05,46491.0,40.8499,40.8659,40.8019,40.8019,46491.0
2019-02-14 11:55:00,51.05,51.14,51.05,51.09,62608.0,40.8019,40.8739,40.8019,40.8339,62608.0
2019-02-14 12:00:00,51.1,51.2,51.06,51.15,176796.0,40.8419,40.9218,40.8099,40.8819,176796.0
2019-02-14 12:05:00,51.15,51.2,51.1,51.18,98948.0,40.8819,40.9218,40.8419,40.9059,98948.0
2019-02-14 12:10:00,51.18,51.19,51.15,51.16,32834.0,40.9059,40.9138,40.8819,40.8899,32834.0
2019-02-14 12:15:00,51.17,51.25,51.14,51.23,53334.0,40.8979,40.9618,40.8739,40.9458,53334.0
2019-02-14 12:20:00,51.23,51.28,51.21,51.23,43835.0,40.9458,40.9858,40.9298,40.9458,43835.0
2019-02-14 12:25:00,51.23,51.3,51.21,51.3,86373.0,40.9458,41.0018,40.9298,41.0018,86373.0
2019-02-14 12:30:00,51.3,51.36,51.24,51.28,86898.0,41.0018,41.0497,40.9538,40.9858,86898.0
2019-02-14 12:35:00,51.28,51.28,51.23,51.23,34667.0,40.9858,40.9858,40.9458,40.9458,34667.0
2019-02-14 12:40:00,51.24,51.28,51.23,51.26,50944.0,40.9538,40.9858,40.9458,40.9698,50944.0
2019-02-14 12:45:00,51.26,51.29,51.23,51.25,40129.0,40.9698,40.9938,40.9458,40.9618,40129.0
2019-02-14 12:50:00,51.24,51.27,51.23,51.24,52575.0,40.9538,40.9778,40.9458,40.9538,52575.0
2019-02-14 12:55:00,51.24,51.27,51.22,51.26,69086.0,40.9538,40.9778,40.9378,40.9698,69086.0
2019-02-14 13:00:00,51.27,51.3,51.19,51.22,138204.0,40.9778,41.0018,40.9138,40.9378,138204.0
2019-02-14 13:05:00,51.22,51.23,51.14,51.18,104087.0,40.9378,40.9458,40.8739,40.9059,104087.0
2019-02-14 13:10:00,51.18,51.18,51.06,51.07,66916.0,40.9059,40.9059,40.8099,40.8179,66916.0
2019-02-14 13:15:00,51.07,51.11,51.05,51.06,48463.0,40.8179,40.8499,40.8019,40.8099,48463.0
2019-02-14 13:20:00,51.07,51.14,51.05,51.1,46223.0,40.8179,40.8739,40.8019,40.8419,46223.0
2019-02-14 13:25:00,51.1,51.11,51.08,51.1,55001.0,40.8419,40.8499,40.8259,40.8419,55001.0
2019-02-14 13:30:00,51.1,51.1,51.05,51.06,48844.0,40.8419,40.8419,40.8019,40.8099,48844.0
2019-02-14 13:35:00,51.05,51.11,51.04,51.05,76098.0,40.8019,40.8499,40.794,40.8019,76098.0
2019-02-14 13:40:00,51.05,51.09,51.03,51.05,35891.0,40.8019,40.8339,40.786,40.8019,35891.0
2019-02-14 13:45:00,51.05,51.06,50.99,51.03,50324.0,40.8019,40.8099,40.754,40.786,50324.0
2019-02-14 13:50:00,51.02,51.06,51.01,51.01,50111.0,40.778,40.8099,40.77,40.77,50111.0
2019-02-14 13:55:00,51.01,51.09,50.99,51.04,55654.0,40.77,40.8339,40.754,40.794,55654.0
2019-02-14 14:00:00,51.04,51.11,51.03,51.1,81578.0,40.794,40.8499,40.786,40.8419,81578.0
2019-02-14 14:05:00,51.09,51.17,51.06,51.17,49302.0,40.8339,40.8979,40.8099,40.8979,49302.0
2019-02-14 14:10:00,51.18,51.2,51.15,51.18,52610.0,40.9059,40.9218,40.8819,40.9059,52610.0
2019-02-14 14:15:00,51.18,51.23,51.17,51.19,40928.0,40.9059,40.9458,40.8979,40.9138,40928.0
2019-02-14 14:20:00,51.19,51.23,51.18,51.23,37607.0,40.9138,40.9458,40.9059,40.9458,37607.0
2019-02-14 14:25:00,51.22,51.26,51.17,51.18,89019.0,40.9378,40.9698,40.8979,40.9059,89019.0
2019-02-14 14:30:00,51.17,51.17,51.06,51.09,88104.0,40.8979,40.8979,40.8099,40.8339,88104.0
2019-02-14 14:35:00,51.08,51.12,51.06,51.07,57088.0,40.8259,40.8579,40.8099,40.8179,57088.0
2019-02-14 14:40:00,51.07,51.19,51.07,51.18,46859.0,40.8179,40.9138,40.8179,40.9059,46859.0
2019-02-14 14:45:00,51.19,51.2,51.14,51.18,93600.0,40.9138,40.9218,40.8739,40.9059,93600.0
2019-02-14 14:50:00,51.17,51.19,51.14,51.16,61409.0,40.8979,40.9138,40.8739,40.8899,61409.0
2019-02-14 14:55:00,51.17,51.17,51.05,51.16,145381.0,40.8979,40.8979,40.8019,40.8899,145381.0
2019-02-14 15:00:00,51.16,51.2,51.12,51.14,79654.0,40.8899,40.9218,40.8579,40.8739,79654.0
2019-02-14 15:05:00,51.14,51.28,51.12,51.14,104111.0,40.8739,40.9858,40.8579,40.8739,104111.0
2019-02-14 15:10:00,51.13,51.15,51.06,51.09,106564.0,40.8659,40.8819,40.8099,40.8339,106564.0
2019-02-14 15:15:00,51.09,51.19,51.08,51.15,140081.0,40.8339,40.9138,40.8259,40.8819,140081.0
2019-02-14 15:20:00,51.15,51.15,51.09,51.13,81255.0,40.8819,40.8819,40.8339,40.8659,81255.0
2019-02-14 15:25:00,51.12,51.13,51.05,51.06,53556.0,40.8579,40.8659,40.8019,40.8099,53556.0
2019-02-14 15:30:00,51.07,51.12,51.05,51.09,82625.0,40.8179,40.8579,40.8019,40.8339,82625.0
2019-02-14 15:35:00,51.09,51.16,51.09,51.13,72635.0,40.8339,40.8899,40.8339,40.8659,72635.0
2019-02-14 15:40:00,51.13,51.14,51.05,51.07,109003.0,40.8659,40.8739,40.8019,40.8179,109003.0
2019-02-14 15:45:00,51.08,51.08,50.95,50.98,233922.0,40.8259,40.8259,40.722,40.746,233922.0
2019-02-14 15:50:00,50.98,51.02,50.93,50.97,167502.0,40.746,40.778,40.706,40.738,167502.0
2019-02-14 15:55:00,50.97,50.97,50.82,50.83,515279.0,40.738,40.738,40.6181,40.6261,515279.0
2019-02-15 09:30:00,51.42,51.42,51.02,51.37,600663.0,41.0977,41.0977,40.778,41.0577,600663.0
2019-02-15 09:35:00,51.36,51.41,51.21,51.33,208402.0,41.0497,41.0897,40.9298,41.0257,208402.0
2019-02-15 09:40:00,51.32,51.47,51.32,51.39,115134.0,41.0177,41.1376,41.0177,41.0737,115134.0
2019-02-15 09:45:00,51.4,51.45,51.38,51.38,74454.0,41.0817,41.1217,41.0657,41.0657,74454.0
2019-02-15 09:50:00,51.39,51.39,51.27,51.32,130167.0,41.0737,41.0737,40.9778,41.0177,130167.0
2019-02-15 09:55:00,51.32,51.39,51.32,51.37,126064.0,41.0177,41.0737,41.0177,41.0577,126064.0
2019-02-15 10:00:00,51.37,51.38,51.27,51.28,181011.0,41.0577,41.0657,40.9778,40.9858,181011.0
2019-02-15 10:05:00,51.29,51.31,51.14,51.2,92527.0,40.9938,41.0098,40.8739,40.9218,92527.0
2019-02-15 10:10:00,51.19,51.19,50.99,51.02,83096.0,40.9138,40.9138,40.754,40.778,83096.0
2019-02-15 10:15:00,51.02,51.09,51.01,51.09,78084.0,40.778,40.8339,40.77,40.8339,78084.0
2019-02-15 10:20:00,51.08,51.23,51.02,51.23,112539.0,40.8259,40.9458,40.778,40.9458,112539.0
2019-02-15 10:25:00,51.21,51.29,51.1,51.12,229502.0,40.9298,40.9938,40.8419,40.8579,229502.0
2019-02-15 10:30:00,51.13,51.14,51.07,51.11,81816.0,40.8659,40.8739,40.8179,40.8499,81816.0
2019-02-15 10:35:00,51.11,51.11,51.02,51.07,104706.0,40.8499,40.8499,40.778,40.8179,104706.0
2019-02-15 10:40:00,51.06,51.14,51.05,51.07,186429.0,40.8099,40.8739,40.8019,40.8179,186429.0
2019-02-15 10:45:00,51.07,51.11,50.98,51.01,118548.0,40.8179,40.8499,40.746,40.77,118548.0
2019-02-15 10:50:00,51.01,51.02,50.92,51.0,198461.0,40.77,40.778,40.698,40.762,198461.0
2019-02-15 10:55:00,51.0,51.15,50.99,51.12,361274.0,40.762,40.8819,40.754,40.8579,361274.0
2019-02-15 11:00:00,51.12,51.2,51.12,51.15,135981.0,40.8579,40.9218,40.8579,40.8819,135981.0
2019-02-15 11:05:00,51.16,51.2,51.11,51.17,101492.0,40.8899,40.9218,40.8499,40.8979,101492.0
2019-02-15 11:10:00,51.18,51.18,51.05,51.08,150757.0,40.9059,40.9059,40.8019,40.8259,150757.0
2019-02-15 11:15:00,51.07,51.11,51.02,51.11,69901.0,40.8179,40.8499,40.778,40.8499,69901.0
2019-02-15 11:20:00,51.11,51.18,51.09,51.16,105427.0,40.8499,40.9059,40.8339,40.8899,105427.0
2019-02-15 11:25:00,51.16,51.3,51.14,51.3,355564.0,40.8899,41.0018,40.8739,41.0018,355564.0
2019-02-15 11:30:00,51.29,51.32,51.24,51.3,113791.0,40.9938,41.0177,40.9538,41.0018,113791.0
2019-02-15 11:35:00,51.3,51.36,51.28,51.3,216527.0,41.0018,41.0497,40.9858,41.0018,216527.0
2019-02-15 11:40:00,51.31,51.4,51.23,51.24,176542.0,41.0098,41.0817,40.9458,40.9538,176542.0
2019-02-15 11:45:00,51.23,51.27,51.19,51.2,158225.0,40.9458,40.9778,40.9138,40.9218,158225.0
2019-02-15 11:50:00,51.2,51.21,51.16,51.18,132043.0,40.9218,40.9298,40.8899,40.9059,132043.0
2019-02-15 11:55:00,51.18,51.22,51.13,51.22,147597.0,40.9059,40.9378,40.8659,40.9378,147597.0
2019-02-15 12:00:00,51.21,51.3,51.19,51.29,143497.0,40.9298,41.0018,40.9138,40.9938,143497.0
2019-02-15 12:05:00,51.29,51.4,51.26,51.35,307997.0,40.9938,41.0817,40.9698,41.0417,307997.0
2019-02-15 12:10:00,51.36,51.5,51.35,51.38,377033.0,41.0497,41.1616,41.0417,41.0657,377033.0
2019-02-15 12:15:00,51.39,51.42,51.28,51.29,114374.0,41.0737,41.0977,40.9858,40.9938,114374.0
2019-02-15 12:20:00,51.28,51.31,51.2,51.22,129391.0,40.9858,41.0098,40.9218,40.9378,129391.0
2019-02-15 12:25:00,51.22,51.3,51.2,51.21,107439.0,40.9378,41.0018,40.9218,40.9298,107439.0
2019-02-15 12:30:00,51.21,51.26,51.19,51.24,90845.0,40.9298,40.9698,40.9138,40.9538,90845.0
2019-02-15 12:35:00,51.24,51.27,51.19,51.24,223439.0,40.9538,40.9778,40.9138,40.9538,223439.0
2019-02-15 12:40:00,51.24,51.3,51.22,51.28,115952.0,40.9538,41.0018,40.9378,40.9858,115952.0
2019-02-15 12:45:00,51.27,51.3,51.26,51.29,103980.0,40.9778,41.0018,40.9698,40.9938,103980.0
2019-02-15 12:50:00,51.29,51.29,51.21,51.23,77664.0,40.9938,40.9938,40.9298,40.9458,77664.0
2019-02-15 12:55:00,51.23,51.29,51.2,51.21,116629.0,40.9458,40.9938,40.9218,40.9298,116629.0
2019-02-15 13:00:00,51.2,51.31,51.2,51.3,196226.0,40.9218,41.0098,40.9218,41.0018,196226.0
2019-02-15 13:05:00,51.29,51.3,51.23,51.26,105964.0,40.9938,41.0018,40.9458,40.9698,105964.0
2019-02-15 13:10:00,51.26,51.31,51.24,51.25,123888.0,40.9698,41.0098,40.9538,40.9618,123888.0
2019-02-15 13:15:00,51.26,51.28,51.21,51.22,62839.0,40.9698,40.9858,40.9298,40.9378,62839.0
2019-02-15 13:20:00,51.22,51.25,51.2,51.25,44913.0,40.9378,40.9618,40.9218,40.9618,44913.0
2019-02-15 13:25:00,51.25,51.3,51.24,51.26,130484.0,40.9618,41.0018,40.9538,40.9698,130484.0
2019-02-15 13:30:00,51.26,51.3,51.23,51.26,150646.0,40.9698,41.0018,40.9458,40.9698,150646.0
2019-02-15 13:35:00,51.27,51.36,51.22,51.36,101882.0,40.9778,41.0497,40.9378,41.0497,101882.0
2019-02-15 13:40:00,51.36,51.38,51.32,51.35,58723.0,41.0497,41.0657,41.0177,41.0417,58723.0
2019-02-15 13:45:00,51.35,51.38,51.35,51.36,41762.0,41.0417,41.0657,41.0417,41.0497,41762.0
2019-02-15 13:50:00,51.36,51.37,51.32,51.37,66412.0,41.0497,41.0577,41.0177,41.0577,66412.0
2019-02-15 13:55:00,51.36,51.43,51.36,51.38,173736.0,41.0497,41.1057,41.0497,41.0657,173736.0
2019-02-15 14:00:00,51.38,51.44,51.38,51.42,50300.0,41.0657,41.1137,41.0657,41.0977,50300.0
2019-02-15 14:05:00,51.42,51.43,51.39,51.39,46640.0,41.0977,41.1057,41.0737,41.0737,46640.0
2019-02-15 14:10:00,51.39,51.41,51.39,51.4,91509.0,41.0737,41.0897,41.0737,41.0817,91509.0
2019-02-15 14:15:00,51.39,51.43,51.39,51.43,96806.0,41.0737,41.1057,41.0737,41.1057,96806.0
2019-02-15 14:20:00,51.43,51.44,51.35,51.38,98779.0,41.1057,41.1137,41.0417,41.0657,98779.0
2019-02-15 14:25:00,51.39,51.41,51.37,51.39,81779.0,41.0737,41.0897,41.0577,41.0737,81779.0
2019-02-15 14:30:00,51.39,51.43,51.35,51.41,155690.0,41.0737,41.1057,41.0417,41.0897,155690.0
2019-02-15 14:35:00,51.41,51.54,51.41,51.54,99643.0,41.0897,41.1936,41.0897,41.1936,99643.0
2019-02-15 14:40:00,51.54,51.63,51.52,51.62,83888.0,41.1936,41.2655,41.1776,41.2575,83888.0
2019-02-15 14:45:00,51.62,51.67,51.57,51.66,153080.0,41.2575,41.2975,41.2176,41.2895,153080.0
2019-02-15 14:50:00,51.66,51.77,51.63,51.77,170763.0,41.2895,41.3774,41.2655,41.3774,170763.0
2019-02-15 14:55:00,51.76,51.76,51.66,51.7,178433.0,41.3694,41.3694,41.2895,41.3215,178433.0
2019-02-15 15:00:00,51.7,51.81,51.67,51.79,251889.0,41.3215,41.4094,41.2975,41.3934,251889.0
2019-02-15 15:05:00,51.8,51.83,51.76,51.82,121220.0,41.4014,41.4254,41.3694,41.4174,121220.0
2019-02-15 15:10:00,51.82,51.82,51.76,51.8,115873.0,41.4174,41.4174,41.3694,41.4014,115873.0
2019-02-15 15:15:00,51.8,51.82,51.68,51.69,232470.0,41.4014,41.4174,41.3055,41.3135,232470.0
2019-02-15 15:20:00,51.69,51.72,51.68,51.71,75530.0,41.3135,41.3374,41.3055,41.3295,75530.0
2019-02-15 15:25:00,51.7,51.71,51.61,51.62,168848.0,41.3215,41.3295,41.2495,41.2575,168848.0
2019-02-15 15:30:00,51.61,51.65,51.61,51.65,132924.0,41.2495,41.2815,41.2495,41.2815,132924.0
2019-02-15 15:35:00,51.65,51.67,51.62,51.67,144539.0,41.2815,41.2975,41.2575,41.2975,144539.0
2019-02-15 15:40:00,51.66,51.81,51.66,51.81,254474.0,41.2895,41.4094,41.2895,41.4094,254474.0
2019-02-15 15:45:00,51.81,51.87,51.77,51.8,461624.0,41.4094,41.4573,41.3774,41.4014,461624.0
2019-02-15 15:50:00,51.8,51.81,51.65,51.68,412856.0,41.4014,41.4094,41.2815,41.3055,412856.0
2019-02-15 15:55:00,51.68,51.73,51.63,51.67,887282.0,41.3055,41.3454,41.2655,41.2975,887282.0
2019-02-19 09:30:00,51.68,52.02,51.55,51.97,451649.0,41.3055,41.5772,41.2016,41.5373,451649.0
2019-02-19 09:35:00,51.97,51.99,51.64,51.69,169418.0,41.5373,41.5532,41.2735,41.3135,169418.0
2019-02-19 09:40:00,51.69,51.71,51.52,51.57,116537.0,41.3135,41.3295,41.1776,41.2176,116537.0
2019-02-19 09:45:00,51.56,51.56,51.44,51.52,112250.0,41.2096,41.2096,41.1137,41.1776,112250.0
2019-02-19 09:50:00,51.51,51.56,51.46,51.53,144610.0,41.1696,41.2096,41.1296,41.1856,144610.0
2019-02-19 09:55:00,51.53,51.54,51.46,51.5,102764.0,41.1856,41.1936,41.1296,41.1616,102764.0
2019-02-19 10:00:00,51.5,51.54,51.45,51.49,84976.0,41.1616,41.1936,41.1217,41.1536,84976.0
2019-02-19 10:05:00,51.49,51.54,51.44,51.52,226531.0,41.1536,41.1936,41.1137,41.1776,226531.0
2019-02-19 10:10:00,51.53,51.65,51.51,51.64,95552.0,41.1856,41.2815,41.1696,41.2735,95552.0
2019-02-19 10:15:00,51.63,51.65,51.56,51.58,83853.0,41.2655,41.2815,41.2096,41.2256,83853.0
2019-02-19 10:20:00,51.57,51.58,51.51,51.55,85806.0,41.2176,41.2256,41.1696,41.2016,85806.0
2019-02-19 10:25:00,51.55,51.59,51.52,51.58,99959.0,41.2016,41.2335,41.1776,41.2256,99959.0
2019-02-19 10:30:00,51.58,51.62,51.51,51.57,231608.0,41.2256,41.2575,41.1696,41.2176,231608.0
2019-02-19 10:35:00,51.56,51.59,51.45,51.46,102911.0,41.2096,41.2335,41.1217,41.1296,102911.0
2019-02-19 10:40:00,51.46,51.54,51.44,51.46,108424.0,41.1296,41.1936,41.1137,41.1296,108424.0
2019-02-19 10:45:00,51.45,51.48,51.37,51.38,75838.0,41.1217,41.1456,41.0577,41.0657,75838.0
2019-02-19 10:50:00,51.37,51.4,51.3,51.34,123003.0,41.0577,41.0817,41.0018,41.0337,123003.0
2019-02-19 10:55:00,51.34,51.36,51.25,51.26,88988.0,41.0337,41.0497,40.9618,40.9698,88988.0
2019-02-19 11:00:00,51.26,51.36,51.26,51.3,102260.0,40.9698,41.0497,40.9698,41.0018,102260.0
2019-02-19 11:05:00,51.3,51.35,51.28,51.33,86328.0,41.0018,41.0417,40.9858,41.0257,86328.0
2019-02-19 11:10:00,51.34,51.39,51.32,51.38,123458.0,41.0337,41.0737,41.0177,41.0657,123458.0
2019-02-19 11:15:00,51.38,51.39,51.35,51.38,80567.0,41.0657,41.0737,41.0417,41.0657,80567.0
2019-02-19 11:20:00,51.38,51.52,51.37,51.46,197993.0,41.0657,41.1776,41.0577,41.1296,197993.0
2019-02-19 11:25:00,51.47,51.47,51.36,51.37,69225.0,41.1376,41.1376,41.0497,41.0577,69225.0
2019-02-19 11:30:00,51.37,51.41,51.35,51.4,67880.0,41.0577,41.0897,41.0417,41.0817,67880.0
2019-02-19 11:35:00,51.41,51.44,51.35,51.35,47950.0,41.0897,41.1137,41.0417,41.0417,47950.0
2019-02-19 11:40:00,51.35,51.37,51.31,51.34,114864.0,41.0417,41.0577,41.0098,41.0337,114864.0
2019-02-19 11:45:00,51.34,51.39,51.33,51.34,54923.0,41.0337,41.0737,41.0257,41.0337,54923.0
2019-02-19 11:50:00,51.33,51.38,51.32,51.37,71770.0,41.0257,41.0657,41.0177,41.0577,71770.0
2019-02-19 11:55:00,51.37,51.43,51.36,51.42,80395.0,41.0577,41.1057,41.0497,41.0977,80395.0
2019-02-19 12:00:00,51.41,51.44,51.36,51.36,74756.0,41.0897,41.1137,41.0497,41.0497,74756.0
2019-02-19 12:05:00,51.36,51.39,51.34,51.39,54170.0,41.0497,41.0737,41.0337,41.0737,54170.0
2019-02-19 12:10:00,51.39,51.41,51.36,51.38,46881.0,41.0737,41.0897,41.0497,41.0657,46881.0
2019-02-19 12:15:00,51.38,51.43,51.34,51.38,68025.0,41.0657,41.1057,41.0337,41.0657,68025.0
2019-02-19 12:20:00,51.38,51.4,51.34,51.38,82041.0,41.0657,41.0817,41.0337,41.0657,82041.0
2019-02-19 12:25:00,51.38,51.4,51.35,51.39,50535.0,41.0657,41.0817,41.0417,41.0737,50535.0
2019-02-19 12:30:00,51.4,51.41,51.37,51.4,52268.0,41.0817,41.0897,41.0577,41.0817,52268.0
2019-02-19 12:35:00,51.4,51.45,51.4,51.41,46320.0,41.0817,41.1217,41.0817,41.0897,46320.0
2019-02-19 12:40:00,51.42,51.48,51.41,51.48,61783.0,41.0977,41.1456,41.0897,41.1456,61783.0
2019-02-19 12:45:00,51.47,51.49,51.44,51.47,41300.0,41.1376,41.1536,41.1137,41.1376,41300.0
2019-02-19 12:50:00,51.48,51.52,51.46,51.5,48398.0,41.1456,41.1776,41.1296,41.1616,48398.0
2019-02-19 12:55:00,51.49,51.53,51.49,51.51,34354.0,41.1536,41.1856,41.1536,41.1696,34354.0
2019-02-19 13:00:00,51.5,51.5,51.46,51.48,51388.0,41.1616,41.1616,41.1296,41.1456,51388.0
2019-02-19 13:05:00,51.48,51.5,51.38,51.41,93446.0,41.1456,41.1616,41.0657,41.0897,93446.0
2019-02-19 13:10:00,51.41,51.45,51.4,51.44,43197.0,41.0897,41.1217,41.0817,41.1137,43197.0
2019-02-19 13:15:00,51.45,51.48,51.44,51.46,70568.0,41.1217,41.1456,41.1137,41.1296,70568.0
2019-02-19 13:20:00,51.46,51.48,51.41,51.43,51443.0,41.1296,41.1456,41.0897,41.1057,51443.0
2019-02-19 13:25:00,51.42,51.43,51.37,51.4,23472.0,41.0977,41.1057,41.0577,41.0817,23472.0
2019-02-19 13:30:00,51.4,51.41,51.35,51.36,28506.0,41.0817,41.0897,41.0417,41.0497,28506.0
2019-02-19 13:35:00,51.36,51.37,51.33,51.33,43610.0,41.0497,41.0577,41.0257,41.0257,43610.0
2019-02-19 13:40:00,51.34,51.35,51.27,51.28,67340.0,41.0337,41.0417,40.9778,40.9858,67340.0
2019-02-19 13:45:00,51.31,51.32,51.28,51.31,55663.0,41.0098,41.0177,40.9858,41.0098,55663.0
2019-02-19 13:50:00,51.31,51.35,51.3,51.32,31606.0,41.0098,41.0417,41.0018,41.0177,31606.0
2019-02-19 13:55:00,51.32,51.37,51.31,51.36,33715.0,41.0177,41.0577,41.0098,41.0497,33715.0
2019-02-19 14:00:00,51.36,51.4,51.35,51.35,28609.0,41.0497,41.0817,41.0417,41.0417,28609.0
2019-02-19 14:05:00,51.36,51.36,51.26,51.3,115402.0,41.0497,41.0497,40.9698,41.0018,115402.0
2019-02-19 14:10:00,51.3,51.35,51.27,51.35,33157.0,41.0018,41.0417,40.9778,41.0417,33157.0
2019-02-19 14:15:00,51.35,51.39,51.33,51.39,41343.0,41.0417,41.0737,41.0257,41.0737,41343.0
2019-02-19 14:20:00,51.39,51.43,51.37,51.43,39933.0,41.0737,41.1057,41.0577,41.1057,39933.0
2019-02-19 14:25:00,51.43,51.45,51.41,51.41,37460.0,41.1057,41.1217,41.0897,41.0897,37460.0
2019-02-19 14:30:00,51.41,51.46,51.41,51.43,31667.0,41.0897,41.1296,41.0897,41.1057,31667.0
2019-02-19 14:35:00,51.43,51.45,51.41,51.44,62168.0,41.1057,41.1217,41.0897,41.1137,62168.0
2019-02-19 14:40:00,51.44,51.49,51.43,51.48,57957.0,41.1137,41.1536,41.1057,41.1456,57957.0
2019-02-19 14:45:00,51.48,51.49,51.45,51.48,29112.0,41.1456,41.1536,41.1217,41.1456,29112.0
2019-02-19 14:50:00,51.48,51.49,51.43,51.46,59802.0,41.1456,41.1536,41.1057,41.1296,59802.0
2019-02-19 14:55:00,51.46,51.49,51.44,51.47,92299.0,41.1296,41.1536,41.1137,41.1376,92299.0
2019-02-19 15:00:00,51.48,51.48,51.44,51.45,41639.0,41.1456,41.1456,41.1137,41.1217,41639.0
2019-02-19 15:05:00,51.46,51.52,51.44,51.52,58437.0,41.1296,41.1776,41.1137,41.1776,58437.0
2019-02-19 15:10:00,51.52,51.53,51.48,51.5,60643.0,41.1776,41.1856,41.1456,41.1616,60643.0
2019-02-19 15:15:00,51.5,51.51,51.48,51.5,43226.0,41.1616,41.1696,41.1456,41.1616,43226.0
2019-02-19 15:20:00,51.5,51.5,51.43,51.44,91894.0,41.1616,41.1616,41.1057,41.1137,91894.0
2019-02-19 15:25:00,51.45,51.46,51.38,51.41,98726.0,41.1217,41.1296,41.0657,41.0897,98726.0
2019-02-19 15:30:00,51.41,51.44,51.4,51.44,141289.0,41.0897,41.1137,41.0817,41.1137,141289.0
2019-02-19 15:35:00,51.44,51.47,51.37,51.4,197014.0,41.1137,41.1376,41.0577,41.0817,197014.0
2019-02-19 15:40:00,51.41,51.45,51.38,51.43,157743.0,41.0897,41.1217,41.0657,41.1057,157743.0
2019-02-19 15:45:00,51.43,51.43,51.34,51.35,175431.0,41.1057,41.1057,41.0337,41.0417,175431.0
2019-02-19 15:50:00,51.35,51.39,51.34,51.37,159755.0,41.0417,41.0737,41.0337,41.0577,159755.0
2019-02-19 15:55:00,51.36,51.37,51.28,51.35,456986.0,41.0497,41.0577,40.9858,41.0417,456986.0
2019-02-20 09:30:00,51.35,51.81,51.11,51.68,496683.0,41.0417,41.4094,40.8499,41.3055,496683.0
2019-02-20 09:35:00,51.66,51.89,51.62,51.76,323869.0,41.2895,41.4733,41.2575,41.3694,323869.0
2019-02-20 09:40:00,51.76,51.86,51.64,51.74,336058.0,41.3694,41.4493,41.2735,41.3534,336058.0
2019-02-20 09:45:00,51.74,51.82,51.61,51.64,271593.0,41.3534,41.4174,41.2495,41.2735,271593.0
2019-02-20 09:50:00,51.63,51.63,51.51,51.52,189050.0,41.2655,41.2655,41.1696,41.1776,189050.0
2019-02-20 09:55:00,51.52,51.6,51.49,51.53,179666.0,41.1776,41.2415,41.1536,41.1856,179666.0
2019-02-20 10:00:00,51.53,51.61,51.47,51.57,235207.0,41.1856,41.2495,41.1376,41.2176,235207.0
2019-02-20 10:05:00,51.58,51.69,51.51,51.59,157864.0,41.2256,41.3135,41.1696,41.2335,157864.0
2019-02-20 10:10:00,51.59,51.64,51.5,51.51,120058.0,41.2335,41.2735,41.1616,41.1696,120058.0
2019-02-20 10:15:00,51.5,51.52,51.37,51.38,142165.0,41.1616,41.1776,41.0577,41.0657,142165.0
2019-02-20 10:20:00,51.37,51.41,51.33,51.37,167734.0,41.0577,41.0897,41.0257,41.0577,167734.0
2019-02-20 10:25:00,51.36,51.48,51.29,51.3,200714.0,41.0497,41.1456,40.9938,41.0018,200714.0
2019-02-20 10:30:00,51.31,51.36,51.28,51.35,160125.0,41.0098,41.0497,40.9858,41.0417,160125.0
2019-02-20 10:35:00,51.35,51.39,51.28,51.37,427466.0,41.0417,41.0737,40.9858,41.0577,427466.0
2019-02-20 10:40:00,51.37,51.43,51.3,51.38,122752.0,41.0577,41.1057,41.0018,41.0657,122752.0
2019-02-20 10:45:00,51.38,51.38,51.24,51.3,190036.0,41.0657,41.0657,40.9538,41.0018,190036.0
2019-02-20 10:50:00,51.3,51.32,51.17,51.17,158581.0,41.0018,41.0177,40.8979,40.8979,158581.0
2019-02-20 10:55:00,51.17,51.27,51.15,51.19,115297.0,40.8979,40.9778,40.8819,40.9138,115297.0
2019-02-20 11:00:00,51.18,51.2,51.07,51.09,207743.0,40.9059,40.9218,40.8179,40.8339,207743.0
2019-02-20 11:05:00,51.09,51.11,51.05,51.05,124626.0,40.8339,40.8499,40.8019,40.8019,124626.0
2019-02-20 11:10:00,51.05,51.12,51.05,51.12,122690.0,40.8019,40.8579,40.8019,40.8579,122690.0
2019-02-20 11:15:00,51.12,51.23,51.1,51.14,199441.0,40.8579,40.9458,40.8419,40.8739,199441.0
2019-02-20 11:20:00,51.13,51.19,51.05,51.08,286615.0,40.8659,40.9138,40.8019,40.8259,286615.0
2019-02-20 11:25:00,51.08,51.17,51.06,51.15,463422.0,40.8259,40.8979,40.8099,40.8819,463422.0
2019-02-20 11:30:00,51.15,51.23,51.12,51.21,93018.0,40.8819,40.9458,40.8579,40.9298,93018.0
2019-02-20 11:35:00,51.22,51.31,51.18,51.31,83422.0,40.9378,41.0098,40.9059,41.0098,83422.0
2019-02-20 11:40:00,51.3,51.33,51.25,51.26,139021.0,41.0018,41.0257,40.9618,40.9698,139021.0
2019-02-20 11:45:00,51.26,51.26,51.13,51.16,73699.0,40.9698,40.9698,40.8659,40.8899,73699.0
2019-02-20 11:50:00,51.16,51.26,51.14,51.24,90602.0,40.8899,40.9698,40.8739,40.9538,90602.0
2019-02-20 11:55:00,51.24,51.26,51.2,51.26,68934.0,40.9538,40.9698,40.9218,40.9698,68934.0
2019-02-20 12:00:00,51.25,51.27,51.23,51.23,36354.0,40.9618,40.9778,40.9458,40.9458,36354.0
2019-02-20 12:05:00,51.23,51.24,51.11,51.14,104838.0,40.9458,40.9538,40.8499,40.8739,104838.0
2019-02-20 12:10:00,51.14,51.2,51.14,51.16,44616.0,40.8739,40.9218,40.8739,40.8899,44616.0
2019-02-20 12:15:00,51.16,51.3,51.16,51.28,82839.0,40.8899,41.0018,40.8899,40.9858,82839.0
2019-02-20 12:20:00,51.28,51.29,51.17,51.21,76526.0,40.9858,40.9938,40.8979,40.9298,76526.0
2019-02-20 12:25:00,51.22,51.22,51.09,51.1,173736.0,40.9378,40.9378,40.8339,40.8419,173736.0
2019-02-20 12:30:00,51.1,51.14,51.09,51.09,75185.0,40.8419,40.8739,40.8339,40.8339,75185.0
2019-02-20 12:35:00,51.09,51.16,51.09,51.16,67011.0,40.8339,40.8899,40.8339,40.8899,67011.0
2019-02-20 12:40:00,51.15,51.17,51.11,51.13,63017.0,40.8819,40.8979,40.8499,40.8659,63017.0
2019-02-20 12:45:00,51.13,51.16,51.09,51.13,66329.0,40.8659,40.8899,40.8339,40.8659,66329.0
2019-02-20 12:50:00,51.13,51.14,51.05,51.05,53721.0,40.8659,40.8739,40.8019,40.8019,53721.0
2019-02-20 12:55:00,51.05,51.05,51.0,51.02,61233.0,40.8019,40.8019,40.762,40.778,61233.0
2019-02-20 13:00:00,51.02,51.06,51.01,51.05,49040.0,40.778,40.8099,40.77,40.8019,49040.0
2019-02-20 13:05:00,51.05,51.08,51.04,51.05,40555.0,40.8019,40.8259,40.794,40.8019,40555.0
2019-02-20 13:10:00,51.06,51.1,51.04,51.05,62549.0,40.8099,40.8419,40.794,40.8019,62549.0
2019-02-20 13:15:00,51.05,51.08,51.0,51.01,197450.0,40.8019,40.8259,40.762,40.77,197450.0
2019-02-20 13:20:00,51.0,51.01,50.95,50.96,53841.0,40.762,40.77,40.722,40.73,53841.0
2019-02-20 13:25:00,50.96,50.97,50.92,50.94,62843.0,40.73,40.738,40.698,40.714,62843.0
2019-02-20 13:30:00,50.94,51.0,50.93,50.96,106816.0,40.714,40.762,40.706,40.73,106816.0
2019-02-20 13:35:00,50.96,50.97,50.93,50.94,42581.0,40.73,40.738,40.706,40.714,42581.0
2019-02-20 13:40:00,50.94,50.95,50.84,50.86,107826.0,40.714,40.722,40.6341,40.6501,107826.0
2019-02-20 13:45:00,50.86,50.88,50.81,50.82,90783.0,40.6501,40.6661,40.6101,40.6181,90783.0
2019-02-20 13:50:00,50.81,50.82,50.75,50.79,207288.0,40.6101,40.6181,40.5622,40.5941,207288.0
2019-02-20 13:55:00,50.8,50.84,50.75,50.81,182824.0,40.6021,40.6341,40.5622,40.6101,182824.0
2019-02-20 14:00:00,50.8,51.0,50.77,50.92,211876.0,40.6021,40.762,40.5782,40.698,211876.0
2019-02-20 14:05:00,50.92,51.1,50.89,50.9,112257.0,40.698,40.8419,40.6741,40.6821,112257.0
2019-02-20 14:10:00,50.91,51.0,50.85,50.99,68291.0,40.6901,40.762,40.6421,40.754,68291.0
2019-02-20 14:15:00,50.98,51.01,50.93,50.97,183216.0,40.746,40.77,40.706,40.738,183216.0
2019-02-20 14:20:00,50.97,51.21,50.9,51.13,813333.0,40.738,40.9298,40.6821,40.8659,813333.0
2019-02-20 14:25:00,51.13,51.14,50.95,51.11,221158.0,40.8659,40.8739,40.722,40.8499,221158.0
2019-02-20 14:30:00,51.11,51.3,51.11,51.26,269906.0,40.8499,41.0018,40.8499,40.9698,269906.0
2019-02-20 14:35:00,51.27,51.27,51.16,51.18,113435.0,40.9778,40.9778,40.8899,40.9059,113435.0
2019-02-20 14:40:00,51.18,51.22,51.11,51.15,148601.0,40.9059,40.9378,40.8499,40.8819,148601.0
2019-02-20 14:45:00,51.15,51.18,51.1,51.16,52521.0,40.8819,40.9059,40.8419,40.8899,52521.0
2019-02-20 14:50:00,51.15,51.22,51.13,51.17,100149.0,40.8819,40.9378,40.8659,40.8979,100149.0
2019-02-20 14:55:00,51.17,51.21,51.15,51.2,69701.0,40.8979,40.9298,40.8819,40.9218,69701.0
2019-02-20 15:00:00,51.2,51.21,51.13,51.17,108325.0,40.9218,40.9298,40.8659,40.8979,108325.0
2019-02-20 15:05:00,51.16,51.17,51.1,51.15,152234.0,40.8899,40.8979,40.8419,40.8819,152234.0
2019-02-20 15:10:00,51.15,51.19,51.13,51.15,70679.0,40.8819,40.9138,40.8659,40.8819,70679.0
2019-02-20 15:15:00,51.15,51.25,51.14,51.25,79505.0,40.8819,40.9618,40.8739,40.9618,79505.0
2019-02-20 15:20:00,51.25,51.31,51.21,51.29,238957.0,40.9618,41.0098,40.9298,40.9938,238957.0
2019-02-20 15:25:00,51.29,51.4,51.28,51.39,211959.0,40.9938,41.0817,40.9858,41.0737,211959.0
2019-02-20 15:30:00,51.38,51.38,51.29,51.34,207244.0,41.0657,41.0657,40.9938,41.0337,207244.0
2019-02-20 15:35:00,51.33,51.34,51.24,51.25,191995.0,41.0257,41.0337,40.9538,40.9618,191995.0
2019-02-20 15:40:00,51.25,51.33,51.25,51.32,188931.0,40.9618,41.0257,40.9618,41.0177,188931.0
2019-02-20 15:45:00,51.32,51.33,51.25,51.29,379809.0,41.0177,41.0257,40.9618,40.9938,379809.0
2019-02-20 15:50:00,51.28,51.36,51.27,51.36,310751.0,40.9858,41.0497,40.9778,41.0497,310751.0
2019-02-20 15:55:00,51.36,51.36,51.21,51.3,560803.0,41.0497,41.0497,40.9298,41.0018,560803.0
2019-02-21 09:30:00,51.08,51.08,50.9,50.92,183633.0,40.8259,40.8259,40.6821,40.698,183633.0
2019-02-21 09:35:00,50.92,50.92,50.79,50.91,143439.0,40.698,40.698,40.5941,40.6901,143439.0
2019-02-21 09:40:00,50.91,52.52,50.86,52.0,1595630.0,40.6901,41.9769,40.6501,41.5612,1595630.0
2019-02-21 09:45:00,51.98,52.8,51.38,51.44,2410208.0,41.5453,42.2006,41.0657,41.1137,2410208.0
2019-02-21 09:50:00,51.44,51.56,51.21,51.42,917524.0,41.1137,41.2096,40.9298,41.0977,917524.0
2019-02-21 09:55:00,51.41,51.47,51.25,51.45,583897.0,41.0897,41.1376,40.9618,41.1217,583897.0
2019-02-21 10:00:00,51.46,51.5,51.27,51.3,338731.0,41.1296,41.1616,40.9778,41.0018,338731.0
2019-02-21 10:05:00,51.29,51.3,51.04,51.08,362108.0,40.9938,41.0018,40.794,40.8259,362108.0
2019-02-21 10:10:00,51.07,51.16,51.06,51.13,206927.0,40.8179,40.8899,40.8099,40.8659,206927.0
2019-02-21 10:15:00,51.14,51.17,50.98,51.0,241806.0,40.8739,40.8979,40.746,40.762,241806.0
2019-02-21 10:20:00,51.01,51.05,50.95,51.0,148225.0,40.77,40.8019,40.722,40.762,148225.0
2019-02-21 10:25:00,51.0,51.01,50.86,50.87,136555.0,40.762,40.77,40.6501,40.6581,136555.0
2019-02-21 10:30:00,50.87,50.91,50.76,50.88,196795.0,40.6581,40.6901,40.5702,40.6661,196795.0
2019-02-21 10:35:00,50.88,50.92,50.73,50.83,186309.0,40.6661,40.698,40.5462,40.6261,186309.0
2019-02-21 10:40:00,50.83,50.88,50.76,50.85,186974.0,40.6261,40.6661,40.5702,40.6421,186974.0
2019-02-21 10:45:00,50.85,50.87,50.75,50.86,132378.0,40.6421,40.6581,40.5622,40.6501,132378.0
2019-02-21 10:50:00,50.85,50.92,50.76,50.76,132981.0,40.6421,40.698,40.5702,40.5702,132981.0
2019-02-21 10:55:00,50.76,50.77,50.64,50.7,169837.0,40.5702,40.5782,40.4743,40.5222,169837.0
2019-02-21 11:00:00,50.71,50.76,50.69,50.74,135769.0,40.5302,40.5702,40.5142,40.5542,135769.0
2019-02-21 11:05:00,50.74,50.77,50.64,50.65,164340.0,40.5542,40.5782,40.4743,40.4822,164340.0
2019-02-21 11:10:00,50.64,50.72,50.6,50.69,102574.0,40.4743,40.5382,40.4423,40.5142,102574.0
2019-02-21 11:15:00,50.7,50.71,50.56,50.62,128800.0,40.5222,40.5302,40.4103,40.4583,128800.0
2019-02-21 11:20:00,50.6,50.6,50.46,50.5,182476.0,40.4423,40.4423,40.3304,40.3624,182476.0
2019-02-21 11:25:00,50.5,50.53,50.42,50.51,91927.0,40.3624,40.3863,40.2984,40.3704,91927.0
2019-02-21 11:30:00,50.51,50.54,50.47,50.49,57730.0,40.3704,40.3943,40.3384,40.3544,57730.0
2019-02-21 11:35:00,50.5,50.52,50.38,50.42,103617.0,40.3624,40.3783,40.2664,40.2984,103617.0
2019-02-21 11:40:00,50.43,50.46,50.35,50.38,78565.0,40.3064,40.3304,40.2425,40.2664,78565.0
2019-02-21 11:45:00,50.39,50.43,50.36,50.42,147515.0,40.2744,40.3064,40.2505,40.2984,147515.0
2019-02-21 11:50:00,50.43,50.6,50.42,50.59,62915.0,40.3064,40.4423,40.2984,40.4343,62915.0
2019-02-21 11:55:00,50.59,50.71,50.52,50.68,143803.0,40.4343,40.5302,40.3783,40.5062,143803.0
2019-02-21 12:00:00,50.68,50.73,50.61,50.71,77038.0,40.5062,40.5462,40.4503,40.5302,77038.0
2019-02-21 12:05:00,50.72,50.89,50.62,50.65,269364.0,40.5382,40.6741,40.4583,40.4822,269364.0
2019-02-21 12:10:00,50.64,50.67,50.57,50.59,51972.0,40.4743,40.4982,40.4183,40.4343,51972.0
2019-02-21 12:15:00,50.59,50.68,50.53,50.62,75515.0,40.4343,40.5062,40.3863,40.4583,75515.0
2019-02-21 12:20:00,50.62,50.71,50.56,50.57,193365.0,40.4583,40.5302,40.4103,40.4183,193365.0
2019-02-21 12:25:00,50.58,50.69,50.58,50.65,30176.0,40.4263,40.5142,40.4263,40.4822,30176.0
2019-02-21 12:30:00,50.65,50.71,50.64,50.68,40393.0,40.4822,40.5302,40.4743,40.5062,40393.0
2019-02-21 12:35:00,50.68,50.79,50.67,50.77,117463.0,40.5062,40.5941,40.4982,40.5782,117463.0
2019-02-21 12:40:00,50.77,50.83,50.77,50.82,52912.0,40.5782,40.6261,40.5782,40.6181,52912.0
2019-02-21 12:45:00,50.82,50.9,50.81,50.89,193013.0,40.6181,40.6821,40.6101,40.6741,193013.0
2019-02-21 12:50:00,50.88,50.9,50.86,50.87,68542.0,40.6661,40.6821,40.6501,40.6581,68542.0
2019-02-21 12:55:00,50.86,50.93,50.84,50.9,79692.0,40.6501,40.706,40.6341,40.6821,79692.0
2019-02-21 13:00:00,50.9,50.91,50.84,50.84,36569.0,40.6821,40.6901,40.6341,40.6341,36569.0
2019-02-21 13:05:00,50.85,50.86,50.78,50.78,59924.0,40.6421,40.6501,40.5862,40.5862,59924.0
2019-02-21 13:10:00,50.78,50.89,50.78,50.84,109742.0,40.5862,40.6741,40.5862,40.6341,109742.0
2019-02-21 13:15:00,50.83,50.84,50.75,50.77,57774.0,40.6261,40.6341,40.5622,40.5782,57774.0
2019-02-21 13:20:00,50.77,50.78,50.72,50.76,61022.0,40.5782,40.5862,40.5382,40.5702,61022.0
2019-02-21 13:25:00,50.76,50.76,50.65,50.68,76595.0,40.5702,40.5702,40.4822,40.5062,76595.0
2019-02-21 13:30:00,50.67,50.71,50.62,50.62,59318.0,40.4982,40.5302,40.4583,40.4583,59318.0
2019-02-21 13:35:00,50.62,50.67,50.61,50.64,60190.0,40.4583,40.4982,40.4503,40.4743,60190.0
2019-02-21 13:40:00,50.64,50.68,50.63,50.65,41325.0,40.4743,40.5062,40.4663,40.4822,41325.0
2019-02-21 13:45:00,50.66,50.66,50.59,50.6,85234.0,40.4902,40.4902,40.4343,40.4423,85234.0
2019-02-21 13:50:00,50.61,50.65,50.58,50.62,98361.0,40.4503,40.4822,40.4263,40.4583,98361.0
2019-02-21 13:55:00,50.62,50.69,50.61,50.63,55994.0,40.4583,40.5142,40.4503,40.4663,55994.0
2019-02-21 14:00:00,50.63,50.68,50.61,50.62,75654.0,40.4663,40.5062,40.4503,40.4583,75654.0
2019-02-21 14:05:00,50.62,50.63,50.54,50.54,73330.0,40.4583,40.4663,40.3943,40.3943,73330.0
2019-02-21 14:10:00,50.55,50.59,50.51,50.52,107124.0,40.4023,40.4343,40.3704,40.3783,107124.0
2019-02-21 14:15:00,50.51,50.52,50.47,50.49,63566.0,40.3704,40.3783,40.3384,40.3544,63566.0
2019-02-21 14:20:00,50.49,50.52,50.38,50.38,65435.0,40.3544,40.3783,40.2664,40.2664,65435.0
2019-02-21 14:25:00,50.38,50.47,50.36,50.43,74159.0,40.2664,40.3384,40.2505,40.3064,74159.0
2019-02-21 14:30:00,50.43,50.49,50.41,50.46,69476.0,40.3064,40.3544,40.2904,40.3304,69476.0
2019-02-21 14:35:00,50.47,50.47,50.41,50.41,55790.0,40.3384,40.3384,40.2904,40.2904,55790.0
2019-02-21 14:40:00,50.41,50.43,50.38,50.38,69501.0,40.2904,40.3064,40.2664,40.2664,69501.0
2019-02-21 14:45:00,50.38,50.39,50.21,50.29,220818.0,40.2664,40.2744,40.1306,40.1945,220818.0
2019-02-21 14:50:00,50.28,50.3,50.18,50.22,164471.0,40.1865,40.2025,40.1066,40.1386,164471.0
2019-02-21 14:55:00,50.22,50.34,50.22,50.32,127049.0,40.1386,40.2345,40.1386,40.2185,127049.0
2019-02-21 15:00:00,50.32,50.36,50.28,50.29,114088.0,40.2185,40.2505,40.1865,40.1945,114088.0
2019-02-21 15:05:00,50.3,50.39,50.29,50.34,187088.0,40.2025,40.2744,40.1945,40.2345,187088.0
2019-02-21 15:10:00,50.34,50.34,50.25,50.28,99446.0,40.2345,40.2345,40.1625,40.1865,99446.0
2019-02-21 15:15:00,50.28,50.29,50.22,50.25,102735.0,40.1865,40.1945,40.1386,40.1625,102735.0
2019-02-21 15:20:00,50.24,50.31,50.24,50.28,94923.0,40.1546,40.2105,40.1546,40.1865,94923.0
2019-02-21 15:25:00,50.28,50.28,50.19,50.24,159720.0,40.1865,40.1865,40.1146,40.1546,159720.0
2019-02-21 15:30:00,50.23,50.24,50.11,50.18,153992.0,40.1466,40.1546,40.0506,40.1066,153992.0
2019-02-21 15:35:00,50.18,50.18,50.14,50.18,102295.0,40.1066,40.1066,40.0746,40.1066,102295.0
2019-02-21 15:40:00,50.18,50.2,50.09,50.16,334345.0,40.1066,40.1226,40.0347,40.0906,334345.0
2019-02-21 15:45:00,50.17,50.27,50.16,50.25,313053.0,40.0986,40.1785,40.0906,40.1625,313053.0
2019-02-21 15:50:00,50.26,50.3,50.21,50.28,372924.0,40.1705,40.2025,40.1306,40.1865,372924.0
2019-02-21 15:55:00,50.29,50.31,50.12,50.15,1139156.0,40.1945,40.2105,40.0586,40.0826,1139156.0
2019-02-22 09:30:00,50.44,50.54,50.26,50.52,314722.0,40.3144,40.3943,40.1705,40.3783,314722.0
2019-02-22 09:35:00,50.53,50.81,50.52,50.59,351424.0,40.3863,40.6101,40.3783,40.4343,351424.0
2019-02-22 09:40:00,50.57,50.59,50.44,50.47,101659.0,40.4183,40.4343,40.3144,40.3384,101659.0
2019-02-22 09:45:00,50.45,50.54,50.43,50.47,140506.0,40.3224,40.3943,40.3064,40.3384,140506.0
2019-02-22 09:50:00,50.48,50.58,50.46,50.47,96548.0,40.3464,40.4263,40.3304,40.3384,96548.0
2019-02-22 09:55:00,50.47,50.55,50.43,50.53,119987.0,40.3384,40.4023,40.3064,40.3863,119987.0
2019-02-22 10:00:00,50.53,50.64,50.5,50.63,106909.0,40.3863,40.4743,40.3624,40.4663,106909.0
2019-02-22 10:05:00,50.63,50.66,50.47,50.47,94145.0,40.4663,40.4902,40.3384,40.3384,94145.0
2019-02-22 10:10:00,50.47,50.61,50.47,50.61,95393.0,40.3384,40.4503,40.3384,40.4503,95393.0
2019-02-22 10:15:00,50.61,50.78,50.61,50.75,218417.0,40.4503,40.5862,40.4503,40.5622,218417.0
2019-02-22 10:20:00,50.74,50.83,50.74,50.77,78482.0,40.5542,40.6261,40.5542,40.5782,78482.0
2019-02-22 10:25:00,50.77,50.8,50.72,50.73,97621.0,40.5782,40.6021,40.5382,40.5462,97621.0
2019-02-22 10:30:00,50.73,50.74,50.66,50.66,84350.0,40.5462,40.5542,40.4902,40.4902,84350.0
2019-02-22 10:35:00,50.67,50.68,50.61,50.62,102549.0,40.4982,40.5062,40.4503,40.4583,102549.0
2019-02-22 10:40:00,50.62,50.76,50.61,50.75,124980.0,40.4583,40.5702,40.4503,40.5622,124980.0
2019-02-22 10:45:00,50.76,50.84,50.75,50.81,110488.0,40.5702,40.6341,40.5622,40.6101,110488.0
2019-02-22 10:50:00,50.81,50.83,50.73,50.76,120121.0,40.6101,40.6261,40.5462,40.5702,120121.0
2019-02-22 10:55:00,50.76,50.78,50.7,50.76,75173.0,40.5702,40.5862,40.5222,40.5702,75173.0
2019-02-22 11:00:00,50.75,50.81,50.71,50.8,74180.0,40.5622,40.6101,40.5302,40.6021,74180.0
2019-02-22 11:05:00,50.8,50.81,50.72,50.73,177676.0,40.6021,40.6101,40.5382,40.5462,177676.0
2019-02-22 11:10:00,50.73,50.83,50.71,50.8,134454.0,40.5462,40.6261,40.5302,40.6021,134454.0
2019-02-22 11:15:00,50.8,50.85,50.74,50.85,89170.0,40.6021,40.6421,40.5542,40.6421,89170.0
2019-02-22 11:20:00,50.85,50.89,50.79,50.84,135563.0,40.6421,40.6741,40.5941,40.6341,135563.0
2019-02-22 11:25:00,50.84,50.91,50.83,50.87,73520.0,40.6341,40.6901,40.6261,40.6581,73520.0
2019-02-22 11:30:00,50.87,50.94,50.8,50.82,234169.0,40.6581,40.714,40.6021,40.6181,234169.0
2019-02-22 11:35:00,50.81,50.88,50.8,50.88,93075.0,40.6101,40.6661,40.6021,40.6661,93075.0
2019-02-22 11:40:00,50.88,50.89,50.8,50.83,88477.0,40.6661,40.6741,40.6021,40.6261,88477.0
2019-02-22 11:45:00,50.83,50.84,50.76,50.77,93787.0,40.6261,40.6341,40.5702,40.5782,93787.0
2019-02-22 11:50:00,50.78,50.78,50.69,50.71,179474.0,40.5862,40.5862,40.5142,40.5302,179474.0
2019-02-22 11:55:00,50.71,50.82,50.69,50.8,95937.0,40.5302,40.6181,40.5142,40.6021,95937.0
2019-02-22 12:00:00,50.8,50.88,50.77,50.86,124510.0,40.6021,40.6661,40.5782,40.6501,124510.0
2019-02-22 12:05:00,50.86,50.9,50.83,50.87,32859.0,40.6501,40.6821,40.6261,40.6581,32859.0
2019-02-22 12:10:00,50.88,50.88,50.79,50.8,36388.0,40.6661,40.6661,40.5941,40.6021,36388.0
2019-02-22 12:15:00,50.8,50.82,50.77,50.78,41254.0,40.6021,40.6181,40.5782,40.5862,41254.0
2019-02-22 12:20:00,50.77,50.77,50.72,50.72,56956.0,40.5782,40.5782,40.5382,40.5382,56956.0
2019-02-22 12:25:00,50.73,50.79,50.67,50.67,165107.0,40.5462,40.5941,40.4982,40.4982,165107.0
2019-02-22 12:30:00,50.67,50.7,50.62,50.64,99196.0,40.4982,40.5222,40.4583,40.4743,99196.0
2019-02-22 12:35:00,50.64,50.73,50.58,50.68,289654.0,40.4743,40.5462,40.4263,40.5062,289654.0
2019-02-22 12:40:00,50.67,50.72,50.66,50.68,77539.0,40.4982,40.5382,40.4902,40.5062,77539.0
2019-02-22 12:45:00,50.68,50.73,50.67,50.7,59027.0,40.5062,40.5462,40.4982,40.5222,59027.0
2019-02-22 12:50:00,50.7,50.71,50.6,50.64,67930.0,40.5222,40.5302,40.4423,40.4743,67930.0
2019-02-22 12:55:00,50.64,50.72,50.62,50.71,82177.0,40.4743,40.5382,40.4583,40.5302,82177.0
2019-02-22 13:00:00,50.7,50.74,50.67,50.73,49298.0,40.5222,40.5542,40.4982,40.5462,49298.0
2019-02-22 13:05:00,50.74,50.75,50.69,50.73,63315.0,40.5542,40.5622,40.5142,40.5462,63315.0
2019-02-22 13:10:00,50.73,50.73,50.67,50.7,77191.0,40.5462,40.5462,40.4982,40.5222,77191.0
2019-02-22 13:15:00,50.7,50.73,50.65,50.71,31025.0,40.5222,40.5462,40.4822,40.5302,31025.0
2019-02-22 13:20:00,50.71,50.74,50.69,50.73,48205.0,40.5302,40.5542,40.5142,40.5462,48205.0
2019-02-22 13:25:00,50.73,50.78,50.72,50.76,39221.0,40.5462,40.5862,40.5382,40.5702,39221.0
2019-02-22 13:30:00,50.76,50.81,50.76,50.78,37222.0,40.5702,40.6101,40.5702,40.5862,37222.0
2019-02-22 13:35:00,50.79,50.83,50.78,50.79,57443.0,40.5941,40.6261,40.5862,40.5941,57443.0
2019-02-22 13:40:00,50.78,50.88,50.77,50.86,193229.0,40.5862,40.6661,40.5782,40.6501,193229.0
2019-02-22 13:45:00,50.85,50.93,50.83,50.91,138222.0,40.6421,40.706,40.6261,40.6901,138222.0
2019-02-22 13:50:00,50.91,50.95,50.85,50.9,106923.0,40.6901,40.722,40.6421,40.6821,106923.0
2019-02-22 13:55:00,50.89,50.98,50.89,50.96,134232.0,40.6741,40.746,40.6741,40.73,134232.0
2019-02-22 14:00:00,50.95,50.96,50.9,50.91,113225.0,40.722,40.73,40.6821,40.6901,113225.0
2019-02-22 14:05:00,50.91,50.91,50.8,50.81,78732.0,40.6901,40.6901,40.6021,40.6101,78732.0
2019-02-22 14:10:00,50.81,50.87,50.8,50.83,58902.0,40.6101,40.6581,40.6021,40.6261,58902.0
2019-02-22 14:15:00,50.84,50.84,50.72,50.72,70061.0,40.6341,40.6341,40.5382,40.5382,70061.0
2019-02-22 14:20:00,50.72,50.78,50.71,50.76,87444.0,40.5382,40.5862,40.5302,40.5702,87444.0
2019-02-22 14:25:00,50.77,50.79,50.71,50.71,72674.0,40.5782,40.5941,40.5302,40.5302,72674.0
2019-02-22 14:30:00,50.71,50.73,50.67,50.67,173627.0,40.5302,40.5462,40.4982,40.4982,173627.0
2019-02-22 14:35:00,50.67,50.68,50.57,50.58,184168.0,40.4982,40.5062,40.4183,40.4263,184168.0
2019-02-22 14:40:00,50.58,50.69,50.57,50.65,268114.0,40.4263,40.5142,40.4183,40.4822,268114.0
2019-02-22 14:45:00,50.65,50.69,50.6,50.67,83849.0,40.4822,40.5142,40.4423,40.4982,83849.0
2019-02-22 14:50:00,50.66,50.73,50.65,50.7,88647.0,40.4902,40.5462,40.4822,40.5222,88647.0
2019-02-22 14:55:00,50.7,50.76,50.69,50.75,169878.0,40.5222,40.5702,40.5142,40.5622,169878.0
2019-02-22 15:00:00,50.75,50.8,50.72,50.8,114575.0,40.5622,40.6021,40.5382,40.6021,114575.0
2019-02-22 15:05:00,50.8,50.81,50.76,50.8,138660.0,40.6021,40.6101,40.5702,40.6021,138660.0
2019-02-22 15:10:00,50.8,50.81,50.76,50.79,90845.0,40.6021,40.6101,40.5702,40.5941,90845.0
2019-02-22 15:15:00,50.78,50.8,50.75,50.78,97435.0,40.5862,40.6021,40.5622,40.5862,97435.0
2019-02-22 15:20:00,50.78,50.81,50.77,50.78,105243.0,40.5862,40.6101,40.5782,40.5862,105243.0
2019-02-22 15:25:00,50.78,50.88,50.76,50.87,163635.0,40.5862,40.6661,40.5702,40.6581,163635.0
2019-02-22 15:30:00,50.87,50.89,50.85,50.86,91060.0,40.6581,40.6741,40.6421,40.6501,91060.0
2019-02-22 15:35:00,50.86,50.91,50.83,50.89,95908.0,40.6501,40.6901,40.6261,40.6741,95908.0
2019-02-22 15:40:00,50.89,50.9,50.81,50.87,152670.0,40.6741,40.6821,40.6101,40.6581,152670.0
2019-02-22 15:45:00,50.87,50.91,50.79,50.82,176211.0,40.6581,40.6901,40.5941,40.6181,176211.0
2019-02-22 15:50:00,50.82,50.91,50.81,50.9,209750.0,40.6181,40.6901,40.6101,40.6821,209750.0
2019-02-22 15:55:00,50.9,51.04,50.89,50.98,586440.0,40.6821,40.794,40.6741,40.746,586440.0
2019-02-25 09:30:00,51.15,51.15,50.57,50.62,297756.0,40.8819,40.8819,40.4183,40.4583,297756.0
2019-02-25 09:35:00,50.62,50.79,50.59,50.72,133885.0,40.4583,40.5941,40.4343,40.5382,133885.0
2019-02-25 09:40:00,50.73,50.77,50.61,50.76,153243.0,40.5462,40.5782,40.4503,40.5702,153243.0
2019-02-25 09:45:00,50.76,50.77,50.62,50.68,76825.0,40.5702,40.5782,40.4583,40.5062,76825.0
2019-02-25 09:50:00,50.68,50.76,50.65,50.74,130658.0,40.5062,40.5702,40.4822,40.5542,130658.0
2019-02-25 09:55:00,50.74,50.77,50.7,50.75,41211.0,40.5542,40.5782,40.5222,40.5622,41211.0
2019-02-25 10:00:00,50.75,50.88,50.66,50.88,173767.0,40.5622,40.6661,40.4902,40.6661,173767.0
2019-02-25 10:05:00,50.87,50.96,50.84,50.95,76116.0,40.6581,40.73,40.6341,40.722,76116.0
2019-02-25 10:10:00,50.96,51.02,50.94,50.96,77768.0,40.73,40.778,40.714,40.73,77768.0
2019-02-25 10:15:00,50.96,50.96,50.82,50.82,109868.0,40.73,40.73,40.6181,40.6181,109868.0
2019-02-25 10:20:00,50.82,50.87,50.78,50.84,38042.0,40.6181,40.6581,40.5862,40.6341,38042.0
2019-02-25 10:25:00,50.83,50.84,50.78,50.81,38710.0,40.6261,40.6341,40.5862,40.6101,38710.0
2019-02-25 10:30:00,50.81,50.83,50.77,50.81,46462.0,40.6101,40.6261,40.5782,40.6101,46462.0
2019-02-25 10:35:00,50.82,50.83,50.76,50.79,81735.0,40.6181,40.6261,40.5702,40.5941,81735.0
2019-02-25 10:40:00,50.78,50.82,50.75,50.76,59945.0,40.5862,40.6181,40.5622,40.5702,59945.0
2019-02-25 10:45:00,50.77,50.78,50.73,50.76,37188.0,40.5782,40.5862,40.5462,40.5702,37188.0
2019-02-25 10:50:00,50.75,50.76,50.6,50.63,141220.0,40.5622,40.5702,40.4423,40.4663,141220.0
2019-02-25 10:55:00,50.62,50.69,50.61,50.64,51824.0,40.4583,40.5142,40.4503,40.4743,51824.0
2019-02-25 11:00:00,50.64,50.66,50.61,50.65,82267.0,40.4743,40.4902,40.4503,40.4822,82267.0
2019-02-25 11:05:00,50.65,50.7,50.65,50.67,54751.0,40.4822,40.5222,40.4822,40.4982,54751.0
2019-02-25 11:10:00,50.67,50.73,50.65,50.68,52842.0,40.4982,40.5462,40.4822,40.5062,52842.0
2019-02-25 11:15:00,50.67,50.72,50.65,50.67,54580.0,40.4982,40.5382,40.4822,40.4982,54580.0
2019-02-25 11:20:00,50.67,50.69,50.63,50.65,60879.0,40.4982,40.5142,40.4663,40.4822,60879.0
2019-02-25 11:25:00,50.64,50.7,50.64,50.66,66984.0,40.4743,40.5222,40.4743,40.4902,66984.0
2019-02-25 11:30:00,50.66,50.72,50.65,50.67,123311.0,40.4902,40.5382,40.4822,40.4982,123311.0
2019-02-25 11:35:00,50.67,50.73,50.64,50.72,132821.0,40.4982,40.5462,40.4743,40.5382,132821.0
2019-02-25 11:40:00,50.73,50.73,50.67,50.67,74639.0,40.5462,40.5462,40.4982,40.4982,74639.0
2019-02-25 11:45:00,50.67,50.68,50.64,50.66,70415.0,40.4982,40.5062,40.4743,40.4902,70415.0
2019-02-25 11:50:00,50.66,50.7,50.64,50.7,60414.0,40.4902,40.5222,40.4743,40.5222,60414.0
2019-02-25 11:55:00,50.7,50.77,50.7,50.77,144698.0,40.5222,40.5782,40.5222,40.5782,144698.0
2019-02-25 12:00:00,50.77,50.77,50.7,50.73,58694.0,40.5782,40.5782,40.5222,40.5462,58694.0
2019-02-25 12:05:00,50.74,50.75,50.64,50.67,47361.0,40.5542,40.5622,40.4743,40.4982,47361.0
2019-02-25 12:10:00,50.67,50.78,50.67,50.74,60080.0,40.4982,40.5862,40.4982,40.5542,60080.0
2019-02-25 12:15:00,50.74,50.76,50.69,50.73,41440.0,40.5542,40.5702,40.5142,40.5462,41440.0
2019-02-25 12:20:00,50.74,50.75,50.69,50.7,60199.0,40.5542,40.5622,40.5142,40.5222,60199.0
2019-02-25 12:25:00,50.7,50.71,50.68,50.7,52183.0,40.5222,40.5302,40.5062,40.5222,52183.0
2019-02-25 12:30:00,50.7,50.72,50.69,50.7,50263.0,40.5222,40.5382,40.5142,40.5222,50263.0
2019-02-25 12:35:00,50.71,50.71,50.69,50.71,35983.0,40.5302,40.5302,40.5142,40.5302,35983.0
2019-02-25 12:40:00,50.7,50.74,50.68,50.74,53835.0,40.5222,40.5542,40.5062,40.5542,53835.0
2019-02-25 12:45:00,50.73,50.77,50.71,50.75,33620.0,40.5462,40.5782,40.5302,40.5622,33620.0
2019-02-25 12:50:00,50.76,50.77,50.71,50.73,38401.0,40.5702,40.5782,40.5302,40.5462,38401.0
2019-02-25 12:55:00,50.74,50.77,50.72,50.76,50220.0,40.5542,40.5782,40.5382,40.5702,50220.0
2019-02-25 13:00:00,50.76,50.77,50.75,50.76,54205.0,40.5702,40.5782,40.5622,40.5702,54205.0
2019-02-25 13:05:00,50.76,50.8,50.75,50.79,75745.0,40.5702,40.6021,40.5622,40.5941,75745.0
2019-02-25 13:10:00,50.79,50.82,50.78,50.79,35894.0,40.5941,40.6181,40.5862,40.5941,35894.0
2019-02-25 13:15:00,50.79,50.84,50.75,50.75,103634.0,40.5941,40.6341,40.5622,40.5622,103634.0
2019-02-25 13:20:00,50.76,50.8,50.74,50.8,86064.0,40.5702,40.6021,40.5542,40.6021,86064.0
2019-02-25 13:25:00,50.79,50.86,50.79,50.84,37788.0,40.5941,40.6501,40.5941,40.6341,37788.0
2019-02-25 13:30:00,50.84,50.87,50.83,50.85,47410.0,40.6341,40.6581,40.6261,40.6421,47410.0
2019-02-25 13:35:00,50.85,50.86,50.74,50.76,57749.0,40.6421,40.6501,40.5542,40.5702,57749.0
2019-02-25 13:40:00,50.75,50.8,50.74,50.78,59005.0,40.5622,40.6021,40.5542,40.5862,59005.0
2019-02-25 13:45:00,50.79,50.84,50.77,50.84,66720.0,40.5941,40.6341,40.5782,40.6341,66720.0
2019-02-25 13:50:00,50.82,50.86,50.82,50.85,50225.0,40.6181,40.6501,40.6181,40.6421,50225.0
2019-02-25 13:55:00,50.85,50.85,50.79,50.83,48869.0,40.6421,40.6421,40.5941,40.6261,48869.0
2019-02-25 14:00:00,50.83,50.87,50.82,50.83,39678.0,40.6261,40.6581,40.6181,40.6261,39678.0
2019-02-25 14:05:00,50.83,50.84,50.8,50.84,58486.0,40.6261,40.6341,40.6021,40.6341,58486.0
2019-02-25 14:10:00,50.84,50.88,50.82,50.85,50662.0,40.6341,40.6661,40.6181,40.6421,50662.0
2019-02-25 14:15:00,50.85,50.87,50.82,50.83,35109.0,40.6421,40.6581,40.6181,40.6261,35109.0
2019-02-25 14:20:00,50.82,50.85,50.8,50.83,45012.0,40.6181,40.6421,40.6021,40.6261,45012.0
2019-02-25 14:25:00,50.84,50.87,50.82,50.85,68934.0,40.6341,40.6581,40.6181,40.6421,68934.0
2019-02-25 14:30:00,50.85,50.87,50.84,50.84,56140.0,40.6421,40.6581,40.6341,40.6341,56140.0
2019-02-25 14:35:00,50.84,50.96,50.84,50.93,194938.0,40.6341,40.73,40.6341,40.706,194938.0
2019-02-25 14:40:00,50.93,50.96,50.89,50.93,62772.0,40.706,40.73,40.6741,40.706,62772.0
2019-02-25 14:45:00,50.93,50.94,50.89,50.92,39629.0,40.706,40.714,40.6741,40.698,39629.0
2019-02-25 14:50:00,50.91,50.98,50.91,50.94,147008.0,40.6901,40.746,40.6901,40.714,147008.0
2019-02-25 14:55:00,50.94,50.95,50.92,50.94,48638.0,40.714,40.722,40.698,40.714,48638.0
2019-02-25 15:00:00,50.95,50.95,50.87,50.88,42593.0,40.722,40.722,40.6581,40.6661,42593.0
2019-02-25 15:05:00,50.88,50.89,50.83,50.85,74454.0,40.6661,40.6741,40.6261,40.6421,74454.0
2019-02-25 15:10:00,50.85,50.88,50.8,50.88,65136.0,40.6421,40.6661,40.6021,40.6661,65136.0
2019-02-25 15:15:00,50.87,50.91,50.87,50.91,43711.0,40.6581,40.6901,40.6581,40.6901,43711.0
2019-02-25 15:20:00,50.9,50.94,50.9,50.94,61148.0,40.6821,40.714,40.6821,40.714,61148.0
2019-02-25 15:25:00,50.94,50.95,50.88,50.9,102006.0,40.714,40.722,40.6661,40.6821,102006.0
2019-02-25 15:30:00,50.91,51.0,50.9,50.98,129796.0,40.6901,40.762,40.6821,40.746,129796.0
2019-02-25 15:35:00,50.98,51.0,50.89,50.93,199967.0,40.746,40.762,40.6741,40.706,199967.0
2019-02-25 15:40:00,50.93,50.94,50.9,50.91,65524.0,40.706,40.714,40.6821,40.6901,65524.0
2019-02-25 15:45:00,50.91,50.94,50.86,50.87,147534.0,40.6901,40.714,40.6501,40.6581,147534.0
2019-02-25 15:50:00,50.87,50.88,50.79,50.84,257784.0,40.6581,40.6661,40.5941,40.6341,257784.0
2019-02-25 15:55:00,50.84,50.84,50.65,50.67,888628.0,40.6341,40.6341,40.4822,40.4982,888628.0
2019-02-26 09:30:00,50.6,50.86,50.59,50.72,284920.0,40.4423,40.6501,40.4343,40.5382,284920.0
2019-02-26 09:35:00,50.7,50.75,50.61,50.68,101605.0,40.5222,40.5622,40.4503,40.5062,101605.0
2019-02-26 09:40:00,50.68,50.76,50.43,50.74,328998.0,40.5062,40.5702,40.3064,40.5542,328998.0
2019-02-26 09:45:00,50.73,50.81,50.64,50.67,211047.0,40.5462,40.6101,40.4743,40.4982,211047.0
2019-02-26 09:50:00,50.67,50.75,50.66,50.7,89464.0,40.4982,40.5622,40.4902,40.5222,89464.0
2019-02-26 09:55:00,50.7,50.71,50.55,50.55,177370.0,40.5222,40.5302,40.4023,40.4023,177370.0
2019-02-26 10:00:00,50.56,50.71,50.55,50.61,151884.0,40.4103,40.5302,40.4023,40.4503,151884.0
2019-02-26 10:05:00,50.62,50.62,50.49,50.54,111066.0,40.4583,40.4583,40.3544,40.3943,111066.0
2019-02-26 10:10:00,50.55,50.57,50.49,50.54,84196.0,40.4023,40.4183,40.3544,40.3943,84196.0
2019-02-26 10:15:00,50.54,50.56,50.48,50.5,102337.0,40.3943,40.4103,40.3464,40.3624,102337.0
2019-02-26 10:20:00,50.5,50.52,50.44,50.46,66387.0,40.3624,40.3783,40.3144,40.3304,66387.0
2019-02-26 10:25:00,50.45,50.49,50.4,50.4,96581.0,40.3224,40.3544,40.2824,40.2824,96581.0
2019-02-26 10:30:00,50.41,50.41,50.34,50.35,127852.0,40.2904,40.2904,40.2345,40.2425,127852.0
2019-02-26 10:35:00,50.36,50.38,50.32,50.38,62661.0,40.2505,40.2664,40.2185,40.2664,62661.0
2019-02-26 10:40:00,50.37,50.42,50.37,50.4,75987.0,40.2585,40.2984,40.2585,40.2824,75987.0
2019-02-26 10:45:00,50.39,50.41,50.34,50.35,106860.0,40.2744,40.2904,40.2345,40.2425,106860.0
2019-02-26 10:50:00,50.35,50.36,50.23,50.25,119616.0,40.2425,40.2505,40.1466,40.1625,119616.0
2019-02-26 10:55:00,50.24,50.26,50.21,50.24,120598.0,40.1546,40.1705,40.1306,40.1546,120598.0
2019-02-26 11:00:00,50.25,50.3,50.23,50.27,119768.0,40.1625,40.2025,40.1466,40.1785,119768.0
2019-02-26 11:05:00,50.28,50.28,50.23,50.25,92485.0,40.1865,40.1865,40.1466,40.1625,92485.0
2019-02-26 11:10:00,50.25,50.26,50.22,50.24,108646.0,40.1625,40.1705,40.1386,40.1546,108646.0
2019-02-26 11:15:00,50.24,50.3,50.22,50.25,184171.0,40.1546,40.2025,40.1386,40.1625,184171.0
2019-02-26 11:20:00,50.25,50.29,50.19,50.2,209116.0,40.1625,40.1945,40.1146,40.1226,209116.0
2019-02-26 11:25:00,50.2,50.24,50.12,50.13,243364.0,40.1226,40.1546,40.0586,40.0666,243364.0
2019-02-26 11:30:00,50.13,50.25,50.1,50.21,318410.0,40.0666,40.1625,40.0427,40.1306,318410.0
2019-02-26 11:35:00,50.21,50.22,50.16,50.2,75453.0,40.1306,40.1386,40.0906,40.1226,75453.0
2019-02-26 11:40:00,50.2,50.22,50.12,50.13,97379.0,40.1226,40.1386,40.0586,40.0666,97379.0
2019-02-26 11:45:00,50.13,50.3,50.13,50.24,135763.0,40.0666,40.2025,40.0666,40.1546,135763.0
2019-02-26 11:50:00,50.24,50.27,50.21,50.27,69308.0,40.1546,40.1785,40.1306,40.1785,69308.0
2019-02-26 11:55:00,50.27,50.28,50.24,50.26,38207.0,40.1785,40.1865,40.1546,40.1705,38207.0
2019-02-26 12:00:00,50.25,50.27,50.17,50.18,68796.0,40.1625,40.1785,40.0986,40.1066,68796.0
2019-02-26 12:05:00,50.18,50.21,50.13,50.14,69968.0,40.1066,40.1306,40.0666,40.0746,69968.0
2019-02-26 12:10:00,50.14,50.17,50.11,50.16,52926.0,40.0746,40.0986,40.0506,40.0906,52926.0
2019-02-26 12:15:00,50.16,50.18,50.13,50.17,43419.0,40.0906,40.1066,40.0666,40.0986,43419.0
2019-02-26 12:20:00,50.17,50.2,50.12,50.19,121592.0,40.0986,40.1226,40.0586,40.1146,121592.0
2019-02-26 12:25:00,50.2,50.21,50.19,50.2,43318.0,40.1226,40.1306,40.1146,40.1226,43318.0
2019-02-26 12:30:00,50.19,50.21,50.14,50.15,72068.0,40.1146,40.1306,40.0746,40.0826,72068.0
2019-02-26 12:35:00,50.14,50.17,50.11,50.16,83735.0,40.0746,40.0986,40.0506,40.0906,83735.0
2019-02-26 12:40:00,50.17,50.18,50.15,50.16,57419.0,40.0986,40.1066,40.0826,40.0906,57419.0
2019-02-26 12:45:00,50.15,50.17,50.13,50.14,62963.0,40.0826,40.0986,40.0666,40.0746,62963.0
2019-02-26 12:50:00,50.14,50.16,50.09,50.09,152672.0,40.0746,40.0906,40.0347,40.0347,152672.0
2019-02-26 12:55:00,50.09,50.14,50.09,50.14,150661.0,40.0347,40.0746,40.0347,40.0746,150661.0
2019-02-26 13:00:00,50.14,50.15,50.09,50.1,166422.0,40.0746,40.0826,40.0347,40.0427,166422.0
2019-02-26 13:05:00,50.11,50.27,50.11,50.26,65433.0,40.0506,40.1785,40.0506,40.1705,65433.0
2019-02-26 13:10:00,50.25,50.26,50.23,50.25,155959.0,40.1625,40.1705,40.1466,40.1625,155959.0
2019-02-26 13:15:00,50.25,50.27,50.2,50.21,67542.0,40.1625,40.1785,40.1226,40.1306,67542.0
2019-02-26 13:20:00,50.21,50.23,50.19,50.22,23086.0,40.1306,40.1466,40.1146,40.1386,23086.0
2019-02-26 13:25:00,50.22,50.25,50.21,50.23,38174.0,40.1386,40.1625,40.1306,40.1466,38174.0
2019-02-26 13:30:00,50.22,50.24,50.15,50.16,43551.0,40.1386,40.1546,40.0826,40.0906,43551.0
2019-02-26 13:35:00,50.16,50.17,50.12,50.14,40985.0,40.0906,40.0986,40.0586,40.0746,40985.0
2019-02-26 13:40:00,50.14,50.22,50.14,50.21,38551.0,40.0746,40.1386,40.0746,40.1306,38551.0
2019-02-26 13:45:00,50.21,50.28,50.21,50.27,42028.0,40.1306,40.1865,40.1306,40.1785,42028.0
2019-02-26 13:50:00,50.28,50.28,50.23,50.26,46070.0,40.1865,40.1865,40.1466,40.1705,46070.0
2019-02-26 13:55:00,50.26,50.29,50.23,50.26,48050.0,40.1705,40.1945,40.1466,40.1705,48050.0
2019-02-26 14:00:00,50.26,50.29,50.25,50.26,64979.0,40.1705,40.1945,40.1625,40.1705,64979.0
2019-02-26 14:05:00,50.26,50.28,50.25,50.27,41443.0,40.1705,40.1865,40.1625,40.1785,41443.0
2019-02-26 14:10:00,50.26,50.34,50.24,50.3,43768.0,40.1705,40.2345,40.1546,40.2025,43768.0
2019-02-26 14:15:00,50.3,50.3,50.28,50.3,46894.0,40.2025,40.2025,40.1865,40.2025,46894.0
2019-02-26 14:20:00,50.29,50.3,50.23,50.27,33043.0,40.1945,40.2025,40.1466,40.1785,33043.0
2019-02-26 14:25:00,50.27,50.3,50.25,50.29,34062.0,40.1785,40.2025,40.1625,40.1945,34062.0
2019-02-26 14:30:00,50.29,50.3,50.25,50.29,62593.0,40.1945,40.2025,40.1625,40.1945,62593.0
2019-02-26 14:35:00,50.3,50.38,50.28,50.36,241170.0,40.2025,40.2664,40.1865,40.2505,241170.0
2019-02-26 14:40:00,50.35,50.36,50.31,50.32,63989.0,40.2425,40.2505,40.2105,40.2185,63989.0
2019-02-26 14:45:00,50.31,50.32,50.27,50.28,61738.0,40.2105,40.2185,40.1785,40.1865,61738.0
2019-02-26 14:50:00,50.27,50.28,50.25,50.26,128160.0,40.1785,40.1865,40.1625,40.1705,128160.0
2019-02-26 14:55:00,50.25,50.31,50.24,50.3,106199.0,40.1625,40.2105,40.1546,40.2025,106199.0
2019-02-26 15:00:00,50.3,50.34,50.29,50.31,107123.0,40.2025,40.2345,40.1945,40.2105,107123.0
2019-02-26 15:05:00,50.31,50.36,50.3,50.32,61650.0,40.2105,40.2505,40.2025,40.2185,61650.0
2019-02-26 15:10:00,50.33,50.33,50.26,50.29,85062.0,40.2265,40.2265,40.1705,40.1945,85062.0
2019-02-26 15:15:00,50.28,50.35,50.27,50.27,81169.0,40.1865,40.2425,40.1785,40.1785,81169.0
2019-02-26 15:20:00,50.28,50.32,50.26,50.3,105796.0,40.1865,40.2185,40.1705,40.2025,105796.0
2019-02-26 15:25:00,50.31,50.31,50.25,50.25,84465.0,40.2105,40.2105,40.1625,40.1625,84465.0
2019-02-26 15:30:00,50.26,50.32,50.25,50.27,112159.0,40.1705,40.2185,40.1625,40.1785,112159.0
2019-02-26 15:35:00,50.28,50.28,50.21,50.22,111828.0,40.1865,40.1865,40.1306,40.1386,111828.0
2019-02-26 15:40:00,50.22,50.26,50.2,50.23,201738.0,40.1386,40.1705,40.1226,40.1466,201738.0
2019-02-26 15:45:00,50.22,50.24,50.2,50.21,166394.0,40.1386,40.1546,40.1226,40.1306,166394.0
2019-02-26 15:50:00,50.21,50.22,50.17,50.21,221130.0,40.1306,40.1386,40.0986,40.1306,221130.0
2019-02-26 15:55:00,50.21,50.21,50.13,50.17,511608.0,40.1306,40.1306,40.0666,40.0986,511608.0
2019-02-27 09:30:00,50.0,50.34,49.95,50.2,311666.0,39.9627,40.2345,39.9228,40.1226,311666.0
2019-02-27 09:35:00,50.21,50.24,50.1,50.22,103866.0,40.1306,40.1546,40.0427,40.1386,103866.0
2019-02-27 09:40:00,50.22,50.28,50.21,50.22,87398.0,40.1386,40.1865,40.1306,40.1386,87398.0
2019-02-27 09:45:00,50.22,50.28,50.18,50.21,80692.0,40.1386,40.1865,40.1066,40.1306,80692.0
2019-02-27 09:50:00,50.22,50.44,50.21,50.38,244445.0,40.1386,40.3144,40.1306,40.2664,244445.0
2019-02-27 09:55:00,50.39,50.42,50.32,50.35,106923.0,40.2744,40.2984,40.2185,40.2425,106923.0
2019-02-27 10:00:00,50.35,50.37,50.29,50.32,182252.0,40.2425,40.2585,40.1945,40.2185,182252.0
2019-02-27 10:05:00,50.31,50.36,50.28,50.32,172295.0,40.2105,40.2505,40.1865,40.2185,172295.0
2019-02-27 10:10:00,50.31,50.31,50.09,50.18,209187.0,40.2105,40.2105,40.0347,40.1066,209187.0
2019-02-27 10:15:00,50.18,50.24,50.12,50.22,129759.0,40.1066,40.1546,40.0586,40.1386,129759.0
2019-02-27 10:20:00,50.22,50.22,50.12,50.16,85730.0,40.1386,40.1386,40.0586,40.0906,85730.0
2019-02-27 10:25:00,50.16,50.31,50.16,50.31,132880.0,40.0906,40.2105,40.0906,40.2105,132880.0
2019-02-27 10:30:00,50.31,50.38,50.29,50.3,287105.0,40.2105,40.2664,40.1945,40.2025,287105.0
2019-02-27 10:35:00,50.3,50.5,50.3,50.48,356874.0,40.2025,40.3624,40.2025,40.3464,356874.0
2019-02-27 10:40:00,50.49,50.53,50.4,50.43,183657.0,40.3544,40.3863,40.2824,40.3064,183657.0
2019-02-27 10:45:00,50.43,50.54,50.39,50.51,144461.0,40.3064,40.3943,40.2744,40.3704,144461.0
2019-02-27 10:50:00,50.51,50.61,50.49,50.53,220243.0,40.3704,40.4503,40.3544,40.3863,220243.0
2019-02-27 10:55:00,50.54,50.56,50.5,50.56,151657.0,40.3943,40.4103,40.3624,40.4103,151657.0
2019-02-27 11:00:00,50.56,50.65,50.52,50.56,110817.0,40.4103,40.4822,40.3783,40.4103,110817.0
2019-02-27 11:05:00,50.57,50.69,50.57,50.68,181472.0,40.4183,40.5142,40.4183,40.5062,181472.0
2019-02-27 11:10:00,50.67,50.71,50.66,50.67,102847.0,40.4982,40.5302,40.4902,40.4982,102847.0
2019-02-27 11:15:00,50.67,50.68,50.5,50.5,148310.0,40.4982,40.5062,40.3624,40.3624,148310.0
2019-02-27 11:20:00,50.51,50.54,50.47,50.5,105454.0,40.3704,40.3943,40.3384,40.3624,105454.0
2019-02-27 11:25:00,50.5,50.54,50.49,50.49,102979.0,40.3624,40.3943,40.3544,40.3544,102979.0
2019-02-27 11:30:00,50.5,50.52,50.46,50.51,86892.0,40.3624,40.3783,40.3304,40.3704,86892.0
2019-02-27 11:35:00,50.51,50.55,50.48,50.54,108381.0,40.3704,40.4023,40.3464,40.3943,108381.0
2019-02-27 11:40:00,50.55,50.69,50.54,50.67,267535.0,40.4023,40.5142,40.3943,40.4982,267535.0
2019-02-27 11:45:00,50.67,50.69,50.62,50.69,101504.0,40.4982,40.5142,40.4583,40.5142,101504.0
2019-02-27 11:50:00,50.68,50.77,50.65,50.75,256555.0,40.5062,40.5782,40.4822,40.5622,256555.0
2019-02-27 11:55:00,50.75,50.76,50.67,50.68,121845.0,40.5622,40.5702,40.4982,40.5062,121845.0
2019-02-27 12:00:00,50.68,50.75,50.65,50.74,126329.0,40.5062,40.5622,40.4822,40.5542,126329.0
2019-02-27 12:05:00,50.75,50.86,50.74,50.81,228094.0,40.5622,40.6501,40.5542,40.6101,228094.0
2019-02-27 12:10:00,50.81,50.86,50.77,50.82,67424.0,40.6101,40.6501,40.5782,40.6181,67424.0
2019-02-27 12:15:00,50.83,50.87,50.81,50.84,61813.0,40.6261,40.6581,40.6101,40.6341,61813.0
2019-02-27 12:20:00,50.84,50.9,50.82,50.86,177844.0,40.6341,40.6821,40.6181,40.6501,177844.0
2019-02-27 12:25:00,50.86,50.9,50.8,50.84,56367.0,40.6501,40.6821,40.6021,40.6341,56367.0
2019-02-27 12:30:00,50.84,50.85,50.75,50.78,60944.0,40.6341,40.6421,40.5622,40.5862,60944.0
2019-02-27 12:35:00,50.78,50.83,50.77,50.82,26685.0,40.5862,40.6261,40.5782,40.6181,26685.0
2019-02-27 12:40:00,50.82,50.86,50.76,50.77,45790.0,40.6181,40.6501,40.5702,40.5782,45790.0
2019-02-27 12:45:00,50.77,50.82,50.76,50.81,31587.0,40.5782,40.6181,40.5702,40.6101,31587.0
2019-02-27 12:50:00,50.82,50.84,50.8,50.84,24368.0,40.6181,40.6341,40.6021,40.6341,24368.0
2019-02-27 12:55:00,50.84,50.89,50.83,50.87,53823.0,40.6341,40.6741,40.6261,40.6581,53823.0
2019-02-27 13:00:00,50.87,50.93,50.86,50.89,105100.0,40.6581,40.706,40.6501,40.6741,105100.0
2019-02-27 13:05:00,50.89,51.02,50.89,50.99,109344.0,40.6741,40.778,40.6741,40.754,109344.0
2019-02-27 13:10:00,50.99,51.01,50.97,51.01,43603.0,40.754,40.77,40.738,40.77,43603.0
2019-02-27 13:15:00,51.01,51.05,50.97,51.02,68409.0,40.77,40.8019,40.738,40.778,68409.0
2019-02-27 13:20:00,51.03,51.07,51.01,51.07,56676.0,40.786,40.8179,40.77,40.8179,56676.0
2019-02-27 13:25:00,51.07,51.1,51.03,51.04,46814.0,40.8179,40.8419,40.786,40.794,46814.0
2019-02-27 13:30:00,51.05,51.05,51.0,51.01,52080.0,40.8019,40.8019,40.762,40.77,52080.0
2019-02-27 13:35:00,51.01,51.08,50.99,51.08,135554.0,40.77,40.8259,40.754,40.8259,135554.0
2019-02-27 13:40:00,51.08,51.13,50.99,50.99,229866.0,40.8259,40.8659,40.754,40.754,229866.0
2019-02-27 13:45:00,50.99,51.06,50.98,51.04,57063.0,40.754,40.8099,40.746,40.794,57063.0
2019-02-27 13:50:00,51.04,51.08,51.04,51.08,88629.0,40.794,40.8259,40.794,40.8259,88629.0
2019-02-27 13:55:00,51.08,51.1,51.02,51.09,85578.0,40.8259,40.8419,40.778,40.8339,85578.0
2019-02-27 14:00:00,51.1,51.14,51.02,51.1,231852.0,40.8419,40.8739,40.778,40.8419,231852.0
2019-02-27 14:05:00,51.1,51.13,51.02,51.03,61220.0,40.8419,40.8659,40.778,40.786,61220.0
2019-02-27 14:10:00,51.02,51.06,50.96,50.97,68270.0,40.778,40.8099,40.73,40.738,68270.0
2019-02-27 14:15:00,50.97,50.99,50.93,50.94,66536.0,40.738,40.754,40.706,40.714,66536.0
2019-02-27 14:20:00,50.93,50.96,50.93,50.96,78192.0,40.706,40.73,40.706,40.73,78192.0
2019-02-27 14:25:00,50.95,50.96,50.93,50.94,39597.0,40.722,40.73,40.706,40.714,39597.0
2019-02-27 14:30:00,50.93,50.96,50.91,50.94,48420.0,40.706,40.73,40.6901,40.714,48420.0
2019-02-27 14:35:00,50.94,50.95,50.91,50.92,44893.0,40.714,40.722,40.6901,40.698,44893.0
2019-02-27 14:40:00,50.93,50.95,50.89,50.91,177223.0,40.706,40.722,40.6741,40.6901,177223.0
2019-02-27 14:45:00,50.91,50.92,50.85,50.89,73551.0,40.6901,40.698,40.6421,40.6741,73551.0
2019-02-27 14:50:00,50.88,50.91,50.85,50.88,55515.0,40.6661,40.6901,40.6421,40.6661,55515.0
2019-02-27 14:55:00,50.87,50.89,50.84,50.88,90607.0,40.6581,40.6741,40.6341,40.6661,90607.0
2019-02-27 15:00:00,50.88,50.93,50.88,50.88,73559.0,40.6661,40.706,40.6661,40.6661,73559.0
2019-02-27 15:05:00,50.89,50.92,50.85,50.91,164305.0,40.6741,40.698,40.6421,40.6901,164305.0
2019-02-27 15:10:00,50.91,50.95,50.89,50.91,172288.0,40.6901,40.722,40.6741,40.6901,172288.0
2019-02-27 15:15:00,50.91,50.97,50.89,50.93,148335.0,40.6901,40.738,40.6741,40.706,148335.0
2019-02-27 15:20:00,50.93,50.98,50.91,50.92,86942.0,40.706,40.746,40.6901,40.698,86942.0
2019-02-27 15:25:00,50.92,50.92,50.82,50.83,93530.0,40.698,40.698,40.6181,40.6261,93530.0
2019-02-27 15:30:00,50.84,50.84,50.76,50.78,106322.0,40.6341,40.6341,40.5702,40.5862,106322.0
2019-02-27 15:35:00,50.78,50.87,50.77,50.84,237417.0,40.5862,40.6581,40.5782,40.6341,237417.0
2019-02-27 15:40:00,50.84,50.85,50.79,50.85,116468.0,40.6341,40.6421,40.5941,40.6421,116468.0
2019-02-27 15:45:00,50.85,50.9,50.82,50.88,212573.0,40.6421,40.6821,40.6181,40.6661,212573.0
2019-02-27 15:50:00,50.88,50.93,50.83,50.9,314630.0,40.6661,40.706,40.6261,40.6821,314630.0
2019-02-27 15:55:00,50.9,50.96,50.88,50.96,489048.0,40.6821,40.73,40.6661,40.73,489048.0
2019-02-28 09:30:00,51.86,52.0,51.09,51.3,1573751.0,41.4493,41.5612,40.8339,41.0018,1573751.0
2019-02-28 09:35:00,51.33,51.39,51.07,51.3,1113597.0,41.0257,41.0737,40.8179,41.0018,1113597.0
2019-02-28 09:40:00,51.28,51.82,51.25,51.79,1005724.0,40.9858,41.4174,40.9618,41.3934,1005724.0
2019-02-28 09:45:00,51.78,51.97,51.44,51.84,1186851.0,41.3854,41.5373,41.1137,41.4334,1186851.0
2019-02-28 09:50:00,51.83,51.91,51.49,51.84,805252.0,41.4254,41.4893,41.1536,41.4334,805252.0
2019-02-28 09:55:00,51.86,51.97,51.62,51.97,551312.0,41.4493,41.5373,41.2575,41.5373,551312.0
2019-02-28 10:00:00,51.96,52.06,51.61,51.62,1436077.0,41.5293,41.6092,41.2495,41.2575,1436077.0
2019-02-28 10:05:00,51.62,51.78,51.53,51.67,1334950.0,41.2575,41.3854,41.1856,41.2975,1334950.0
2019-02-28 10:10:00,51.68,51.68,51.46,51.47,774228.0,41.3055,41.3055,41.1296,41.1376,774228.0
2019-02-28 10:15:00,51.47,51.47,51.39,51.41,712506.0,41.1376,41.1376,41.0737,41.0897,712506.0
2019-02-28 10:20:00,51.41,51.42,51.3,51.32,1346353.0,41.0897,41.0977,41.0018,41.0177,1346353.0
2019-02-28 10:25:00,51.31,51.37,51.24,51.27,1396312.0,41.0098,41.0577,40.9538,40.9778,1396312.0
2019-02-28 10:30:00,51.27,51.69,51.27,51.59,876803.0,40.9778,41.3135,40.9778,41.2335,876803.0
2019-02-28 10:35:00,51.59,51.95,51.56,51.82,970267.0,41.2335,41.5213,41.2096,41.4174,970267.0
2019-02-28 10:40:00,51.81,51.83,51.39,51.4,1083807.0,41.4094,41.4254,41.0737,41.0817,1083807.0
2019-02-28 10:45:00,51.4,51.66,51.35,51.55,900904.0,41.0817,41.2895,41.0417,41.2016,900904.0
2019-02-28 10:50:00,51.55,51.9,51.54,51.74,892663.0,41.2016,41.4813,41.1936,41.3534,892663.0
2019-02-28 10:55:00,51.74,51.87,51.63,51.86,898655.0,41.3534,41.4573,41.2655,41.4493,898655.0
2019-02-28 11:00:00,51.86,51.89,51.5,51.51,843109.0,41.4493,41.4733,41.1616,41.1696,843109.0
2019-02-28 11:05:00,51.51,51.57,51.34,51.36,875780.0,41.1696,41.2176,41.0337,41.0497,875780.0
2019-02-28 11:10:00,51.35,51.43,51.31,51.38,867769.0,41.0417,41.1057,41.0098,41.0657,867769.0
2019-02-28 11:15:00,51.38,51.56,51.3,51.52,837065.0,41.0657,41.2096,41.0018,41.1776,837065.0
2019-02-28 11:20:00,51.52,51.52,51.18,51.23,937065.0,41.1776,41.1776,40.9059,40.9458,937065.0
2019-02-28 11:25:00,51.24,51.38,51.18,51.21,839415.0,40.9538,41.0657,40.9059,40.9298,839415.0
2019-02-28 11:30:00,51.21,51.32,51.12,51.17,772955.0,40.9298,41.0177,40.8579,40.8979,772955.0
2019-02-28 11:35:00,51.17,51.36,51.11,51.33,787511.0,40.8979,41.0497,40.8499,41.0257,787511.0
2019-02-28 11:40:00,51.33,51.49,51.23,51.3,816660.0,41.0257,41.1536,40.9458,41.0018,816660.0
2019-02-28 11:45:00,51.3,51.3,51.2,51.24,841379.0,41.0018,41.0018,40.9218,40.9538,841379.0
2019-02-28 11:50:00,51.24,51.38,51.19,51.27,791257.0,40.9538,41.0657,40.9138,40.9778,791257.0
2019-02-28 11:55:00,51.27,51.47,51.24,51.46,879605.0,40.9778,41.1376,40.9538,41.1296,879605.0
2019-02-28 12:00:00,51.47,51.64,51.34,51.34,792054.0,41.1376,41.2735,41.0337,41.0337,792054.0
2019-02-28 12:05:00,51.35,51.35,51.15,51.17,912281.0,41.0417,41.0417,40.8819,40.8979,912281.0
2019-02-28 12:10:00,51.16,51.51,51.15,51.29,1049160.0,40.8899,41.1696,40.8819,40.9938,1049160.0
2019-02-28 12:15:00,51.29,51.46,51.2,51.33,753138.0,40.9938,41.1296,40.9218,41.0257,753138.0
2019-02-28 12:20:00,51.33,51.54,51.26,51.52,849802.0,41.0257,41.1936,40.9698,41.1776,849802.0
2019-02-28 12:25:00,51.52,51.59,51.42,51.47,793336.0,41.1776,41.2335,41.0977,41.1376,793336.0
2019-02-28 12:30:00,51.47,51.69,51.42,51.67,1009173.0,41.1376,41.3135,41.0977,41.2975,1009173.0
2019-02-28 12:35:00,51.66,52.06,51.62,51.94,1264317.0,41.2895,41.6092,41.2575,41.5133,1264317.0
2019-02-28 12:40:00,51.94,52.5,51.9,52.21,1822916.0,41.5133,41.9609,41.4813,41.7291,1822916.0
2019-02-28 12:45:00,52.2,52.21,51.95,51.96,613428.0,41.7211,41.7291,41.5213,41.5293,613428.0
2019-02-28 12:50:00,51.96,51.96,51.7,51.72,747751.0,41.5293,41.5293,41.3215,41.3374,747751.0
2019-02-28 12:55:00,51.72,52.46,51.66,52.37,1323351.0,41.3374,41.9289,41.2895,41.857,1323351.0
2019-02-28 13:00:00,52.37,52.56,52.11,52.25,1275725.0,41.857,42.0088,41.6492,41.7611,1275725.0
2019-02-28 13:05:00,52.25,52.32,51.92,51.98,581676.0,41.7611,41.817,41.4973,41.5453,581676.0
2019-02-28 13:10:00,51.97,52.11,51.84,51.86,692772.0,41.5373,41.6492,41.4334,41.4493,692772.0
2019-02-28 13:15:00,51.86,52.04,51.8,51.93,920904.0,41.4493,41.5932,41.4014,41.5053,920904.0
2019-02-28 13:20:00,51.93,52.12,51.86,51.97,839009.0,41.5053,41.6572,41.4493,41.5373,839009.0
2019-02-28 13:25:00,51.97,52.08,51.9,51.93,969599.0,41.5373,41.6252,41.4813,41.5053,969599.0
2019-02-28 13:30:00,51.93,52.11,51.87,52.03,975305.0,41.5053,41.6492,41.4573,41.5852,975305.0
2019-02-28 13:35:00,52.03,52.1,51.92,52.03,872103.0,41.5852,41.6412,41.4973,41.5852,872103.0
2019-02-28 13:40:00,52.03,52.03,51.87,51.95,939302.0,41.5852,41.5852,41.4573,41.5213,939302.0
2019-02-28 13:45:00,51.94,52.01,51.89,51.98,658637.0,41.5133,41.5692,41.4733,41.5453,658637.0
2019-02-28 13:50:00,51.98,52.36,51.95,52.35,832674.0,41.5453,41.849,41.5213,41.841,832674.0
2019-02-28 13:55:00,52.34,52.62,52.29,52.5,1417822.0,41.833,42.0568,41.793,41.9609,1417822.0
2019-02-28 14:00:00,52.5,52.53,52.31,52.32,358840.0,41.9609,41.9848,41.809,41.817,358840.0
2019-02-28 14:05:00,52.32,52.45,52.29,52.43,224643.0,41.817,41.9209,41.793,41.9049,224643.0
2019-02-28 14:10:00,52.43,52.48,52.3,52.34,239343.0,41.9049,41.9449,41.801,41.833,239343.0
2019-02-28 14:15:00,52.34,52.36,52.19,52.24,272380.0,41.833,41.849,41.7131,41.7531,272380.0
2019-02-28 14:20:00,52.24,52.25,52.1,52.16,265747.0,41.7531,41.7611,41.6412,41.6891,265747.0
2019-02-28 14:25:00,52.17,52.24,51.98,52.04,354869.0,41.6971,41.7531,41.5453,41.5932,354869.0
2019-02-28 14:30:00,52.04,52.2,52.02,52.2,461573.0,41.5932,41.7211,41.5772,41.7211,461573.0
2019-02-28 14:35:00,52.2,52.27,52.18,52.24,386470.0,41.7211,41.777,41.7051,41.7531,386470.0
2019-02-28 14:40:00,52.24,52.34,52.18,52.29,531331.0,41.7531,41.833,41.7051,41.793,531331.0
2019-02-28 14:45:00,52.29,52.54,52.28,52.38,641554.0,41.793,41.9928,41.785,41.865,641554.0
2019-02-28 14:50:00,52.39,52.4,52.07,52.17,572294.0,41.873,41.8809,41.6172,41.6971,572294.0
2019-02-28 14:55:00,52.18,52.2,52.04,52.11,534310.0,41.7051,41.7211,41.5932,41.6492,534310.0
2019-02-28 15:00:00,52.11,52.24,51.99,52.1,461497.0,41.6492,41.7531,41.5532,41.6412,461497.0
2019-02-28 15:05:00,52.1,52.17,52.07,52.16,576496.0,41.6412,41.6971,41.6172,41.6891,576496.0
2019-02-28 15:10:00,52.15,52.3,52.13,52.21,589628.0,41.6811,41.801,41.6651,41.7291,589628.0
2019-02-28 15:15:00,52.2,52.42,52.16,52.36,641911.0,41.7211,41.8969,41.6891,41.849,641911.0
2019-02-28 15:20:00,52.35,52.41,52.18,52.2,789949.0,41.841,41.8889,41.7051,41.7211,789949.0
2019-02-28 15:25:00,52.21,52.29,52.18,52.2,788128.0,41.7291,41.793,41.7051,41.7211,788128.0
2019-02-28 15:30:00,52.2,52.36,52.13,52.17,639599.0,41.7211,41.849,41.6651,41.6971,639599.0
2019-02-28 15:35:00,52.17,52.17,51.96,52.07,503725.0,41.6971,41.6971,41.5293,41.6172,503725.0
2019-02-28 15:40:00,52.07,52.16,52.02,52.03,1507358.0,41.6172,41.6891,41.5772,41.5852,1507358.0
2019-02-28 15:45:00,52.02,52.04,51.73,51.84,1242701.0,41.5772,41.5932,41.3454,41.4334,1242701.0
2019-02-28 15:50:00,51.84,51.88,51.57,51.62,1704255.0,41.4334,41.4653,41.2176,41.2575,1704255.0
2019-02-28 15:55:00,51.61,51.89,51.55,51.66,2805748.0,41.2495,41.4733,41.2016,41.2895,2805748.0
2019-03-01 09:30:00,51.67,51.85,51.51,51.73,591695.0,41.2975,41.4414,41.1696,41.3454,591695.0
2019-03-01 09:35:00,51.75,51.89,51.59,51.83,439522.0,41.3614,41.4733,41.2335,41.4254,439522.0
2019-03-01 09:40:00,51.82,52.12,51.78,52.01,533145.0,41.4174,41.6572,41.3854,41.5692,533145.0
2019-03-01 09:45:00,52.02,52.21,51.97,52.19,736422.0,41.5772,41.7291,41.5373,41.7131,736422.0
2019-03-01 09:50:00,52.2,52.25,52.12,52.14,405476.0,41.7211,41.7611,41.6572,41.6731,405476.0
2019-03-01 09:55:00,52.15,52.39,52.14,52.28,443641.0,41.6811,41.873,41.6731,41.785,443641.0
2019-03-01 10:00:00,52.27,52.49,52.2,52.39,615426.0,41.777,41.9529,41.7211,41.873,615426.0
2019-03-01 10:05:00,52.4,52.43,52.29,52.33,502176.0,41.8809,41.9049,41.793,41.825,502176.0
2019-03-01 10:10:00,52.33,52.42,52.28,52.41,404875.0,41.825,41.8969,41.785,41.8889,404875.0
2019-03-01 10:15:00,52.4,52.41,52.29,52.36,360072.0,41.8809,41.8889,41.793,41.849,360072.0
2019-03-01 10:20:00,52.35,52.39,52.29,52.31,298846.0,41.841,41.873,41.793,41.809,298846.0
2019-03-01 10:25:00,52.3,52.44,52.29,52.41,470831.0,41.801,41.9129,41.793,41.8889,470831.0
2019-03-01 10:30:00,52.42,52.54,52.38,52.51,542982.0,41.8969,41.9928,41.865,41.9689,542982.0
2019-03-01 10:35:00,52.5,52.54,52.42,52.46,362844.0,41.9609,41.9928,41.8969,41.9289,362844.0
2019-03-01 10:40:00,52.46,52.53,52.42,52.44,405991.0,41.9289,41.9848,41.8969,41.9129,405991.0
2019-03-01 10:45:00,52.45,52.58,52.43,52.51,477856.0,41.9209,42.0248,41.9049,41.9689,477856.0
2019-03-01 10:50:00,52.51,52.51,52.29,52.46,468815.0,41.9689,41.9689,41.793,41.9289,468815.0
2019-03-01 10:55:00,52.46,52.52,52.46,52.5,337494.0,41.9289,41.9769,41.9289,41.9609,337494.0
2019-03-01 11:00:00,52.5,52.58,52.48,52.54,541509.0,41.9609,42.0248,41.9449,41.9928,541509.0
2019-03-01 11:05:00,52.54,52.55,52.4,52.41,352447.0,41.9928,42.0008,41.8809,41.8889,352447.0
2019-03-01 11:10:00,52.41,52.43,52.33,52.41,252221.0,41.8889,41.9049,41.825,41.8889,252221.0
2019-03-01 11:15:00,52.41,52.44,52.34,52.37,279773.0,41.8889,41.9129,41.833,41.857,279773.0
2019-03-01 11:20:00,52.37,52.4,52.29,52.37,303483.0,41.857,41.8809,41.793,41.857,303483.0
2019-03-01 11:25:00,52.36,52.59,52.35,52.55,355683.0,41.849,42.0328,41.841,42.0008,355683.0
2019-03-01 11:30:00,52.55,52.57,52.47,52.53,336025.0,42.0008,42.0168,41.9369,41.9848,336025.0
2019-03-01 11:35:00,52.54,52.56,52.48,52.56,337768.0,41.9928,42.0088,41.9449,42.0088,337768.0
2019-03-01 11:40:00,52.55,52.58,52.47,52.48,337101.0,42.0008,42.0248,41.9369,41.9449,337101.0
2019-03-01 11:45:00,52.47,52.7,52.45,52.62,318224.0,41.9369,42.1207,41.9209,42.0568,318224.0
2019-03-01 11:50:00,52.62,52.66,52.43,52.5,401936.0,42.0568,42.0887,41.9049,41.9609,401936.0
2019-03-01 11:55:00,52.5,52.54,52.48,52.51,347791.0,41.9609,41.9928,41.9449,41.9689,347791.0
2019-03-01 12:00:00,52.5,52.57,52.47,52.56,217718.0,41.9609,42.0168,41.9369,42.0088,217718.0
2019-03-01 12:05:00,52.56,52.69,52.51,52.52,265329.0,42.0088,42.1127,41.9689,41.9769,265329.0
2019-03-01 12:10:00,52.52,52.53,52.42,52.44,240816.0,41.9769,41.9848,41.8969,41.9129,240816.0
2019-03-01 12:15:00,52.44,52.47,52.3,52.37,193452.0,41.9129,41.9369,41.801,41.857,193452.0
2019-03-01 12:20:00,52.38,52.4,52.34,52.37,153147.0,41.865,41.8809,41.833,41.857,153147.0
2019-03-01 12:25:00,52.37,52.4,52.29,52.3,204698.0,41.857,41.8809,41.793,41.801,204698.0
2019-03-01 12:30:00,52.31,52.42,52.29,52.36,121324.0,41.809,41.8969,41.793,41.849,121324.0
2019-03-01 12:35:00,52.36,52.39,52.34,52.37,138799.0,41.849,41.873,41.833,41.857,138799.0
2019-03-01 12:40:00,52.36,52.42,52.35,52.42,180037.0,41.849,41.8969,41.841,41.8969,180037.0
2019-03-01 12:45:00,52.42,52.47,52.4,52.43,113864.0,41.8969,41.9369,41.8809,41.9049,113864.0
2019-03-01 12:50:00,52.43,52.44,52.34,52.34,94329.0,41.9049,41.9129,41.833,41.833,94329.0
2019-03-01 12:55:00,52.34,52.36,52.31,52.32,102847.0,41.833,41.849,41.809,41.817,102847.0
2019-03-01 13:00:00,52.32,52.37,52.32,52.35,63213.0,41.817,41.857,41.817,41.841,63213.0
2019-03-01 13:05:00,52.35,52.42,52.34,52.41,104914.0,41.841,41.8969,41.833,41.8889,104914.0
2019-03-01 13:10:00,52.41,52.43,52.39,52.41,65958.0,41.8889,41.9049,41.873,41.8889,65958.0
2019-03-01 13:15:00,52.41,52.45,52.4,52.43,70991.0,41.8889,41.9209,41.8809,41.9049,70991.0
2019-03-01 13:20:00,52.43,52.5,52.42,52.48,70401.0,41.9049,41.9609,41.8969,41.9449,70401.0
2019-03-01 13:25:00,52.49,52.52,52.47,52.48,91277.0,41.9529,41.9769,41.9369,41.9449,91277.0
2019-03-01 13:30:00,52.48,52.63,52.48,52.61,127849.0,41.9449,42.0648,41.9449,42.0488,127849.0
2019-03-01 13:35:00,52.61,52.62,52.56,52.59,88158.0,42.0488,42.0568,42.0088,42.0328,88158.0
2019-03-01 13:40:00,52.59,52.64,52.58,52.63,72754.0,42.0328,42.0728,42.0248,42.0648,72754.0
2019-03-01 13:45:00,52.63,52.73,52.61,52.73,215526.0,42.0648,42.1447,42.0488,42.1447,215526.0
2019-03-01 13:50:00,52.72,52.74,52.53,52.56,123051.0,42.1367,42.1527,41.9848,42.0088,123051.0
2019-03-01 13:55:00,52.57,52.68,52.55,52.68,100025.0,42.0168,42.1047,42.0008,42.1047,100025.0
2019-03-01 14:00:00,52.67,52.72,52.62,52.63,206457.0,42.0967,42.1367,42.0568,42.0648,206457.0
2019-03-01 14:05:00,52.62,52.8,52.61,52.79,278576.0,42.0568,42.2006,42.0488,42.1927,278576.0
2019-03-01 14:10:00,52.8,52.89,52.77,52.88,161890.0,42.2006,42.2726,42.1767,42.2646,161890.0
2019-03-01 14:15:00,52.88,52.96,52.86,52.95,176693.0,42.2646,42.3285,42.2486,42.3205,176693.0
2019-03-01 14:20:00,52.95,52.96,52.87,52.9,178261.0,42.3205,42.3285,42.2566,42.2806,178261.0
2019-03-01 14:25:00,52.9,52.91,52.82,52.84,171137.0,42.2806,42.2886,42.2166,42.2326,171137.0
2019-03-01 14:30:00,52.85,52.99,52.83,52.99,238705.0,42.2406,42.3525,42.2246,42.3525,238705.0
2019-03-01 14:35:00,52.98,53.05,52.95,53.01,225529.0,42.3445,42.4005,42.3205,42.3685,225529.0
2019-03-01 14:40:00,53.01,53.04,52.93,52.98,143385.0,42.3685,42.3925,42.3045,42.3445,143385.0
2019-03-01 14:45:00,52.98,53.03,52.92,52.96,107295.0,42.3445,42.3845,42.2966,42.3285,107295.0
2019-03-01 14:50:00,52.96,53.02,52.93,52.96,126109.0,42.3285,42.3765,42.3045,42.3285,126109.0
2019-03-01 14:55:00,52.96,52.99,52.93,52.97,85786.0,42.3285,42.3525,42.3045,42.3365,85786.0
2019-03-01 15:00:00,52.96,52.99,52.94,52.96,153893.0,42.3285,42.3525,42.3125,42.3285,153893.0
2019-03-01 15:05:00,52.97,53.09,52.95,53.03,191746.0,42.3365,42.4324,42.3205,42.3845,191746.0
2019-03-01 15:10:00,53.04,53.06,52.88,52.9,149711.0,42.3925,42.4085,42.2646,42.2806,149711.0
2019-03-01 15:15:00,52.9,52.96,52.87,52.9,124643.0,42.2806,42.3285,42.2566,42.2806,124643.0
2019-03-01 15:20:00,52.9,52.93,52.88,52.93,170050.0,42.2806,42.3045,42.2646,42.3045,170050.0
2019-03-01 15:25:00,52.93,52.97,52.87,52.97,155608.0,42.3045,42.3365,42.2566,42.3365,155608.0
2019-03-01 15:30:00,52.97,53.04,52.95,53.01,348260.0,42.3365,42.3925,42.3205,42.3685,348260.0
2019-03-01 15:35:00,53.01,53.13,52.98,53.1,296896.0,42.3685,42.4644,42.3445,42.4404,296896.0
2019-03-01 15:40:00,53.1,53.23,53.07,53.22,387100.0,42.4404,42.5443,42.4164,42.5363,387100.0
2019-03-01 15:45:00,53.22,53.24,53.03,53.04,389361.0,42.5363,42.5523,42.3845,42.3925,389361.0
2019-03-01 15:50:00,53.05,53.23,53.04,53.2,582542.0,42.4005,42.5443,42.3925,42.5203,582542.0
2019-03-01 15:55:00,53.2,53.28,53.16,53.22,1267829.0,42.5203,42.5843,42.4884,42.5363,1267829.0
2019-03-04 09:30:00,53.2,53.2,52.91,53.11,339022.0,42.5203,42.5203,42.2886,42.4484,339022.0
2019-03-04 09:35:00,53.12,53.15,53.05,53.09,102912.0,42.4564,42.4804,42.4005,42.4324,102912.0
2019-03-04 09:40:00,53.08,53.09,52.94,53.02,140739.0,42.4244,42.4324,42.3125,42.3765,140739.0
2019-03-04 09:45:00,53.02,53.08,52.91,52.91,141241.0,42.3765,42.4244,42.2886,42.2886,141241.0
2019-03-04 09:50:00,52.9,53.01,52.84,53.0,149034.0,42.2806,42.3685,42.2326,42.3605,149034.0
2019-03-04 09:55:00,53.02,53.11,53.02,53.07,70395.0,42.3765,42.4484,42.3765,42.4164,70395.0
2019-03-04 10:00:00,53.08,53.12,52.9,52.9,115846.0,42.4244,42.4564,42.2806,42.2806,115846.0
2019-03-04 10:05:00,52.9,52.94,52.81,52.89,119315.0,42.2806,42.3125,42.2086,42.2726,119315.0
2019-03-04 10:10:00,52.88,52.88,52.67,52.72,173222.0,42.2646,42.2646,42.0967,42.1367,173222.0
2019-03-04 10:15:00,52.73,52.95,52.72,52.93,125597.0,42.1447,42.3205,42.1367,42.3045,125597.0
2019-03-04 10:20:00,52.93,52.94,52.74,52.74,139003.0,42.3045,42.3125,42.1527,42.1527,139003.0
2019-03-04 10:25:00,52.75,52.79,52.74,52.75,176917.0,42.1607,42.1927,42.1527,42.1607,176917.0
2019-03-04 10:30:00,52.76,52.78,52.71,52.71,78367.0,42.1687,42.1847,42.1287,42.1287,78367.0
2019-03-04 10:35:00,52.71,52.74,52.68,52.72,74004.0,42.1287,42.1527,42.1047,42.1367,74004.0
2019-03-04 10:40:00,52.72,52.73,52.66,52.66,107892.0,42.1367,42.1447,42.0887,42.0887,107892.0
2019-03-04 10:45:00,52.66,52.71,52.61,52.64,76070.0,42.0887,42.1287,42.0488,42.0728,76070.0
2019-03-04 10:50:00,52.64,52.75,52.64,52.75,107243.0,42.0728,42.1607,42.0728,42.1607,107243.0
2019-03-04 10:55:00,52.75,52.82,52.74,52.82,77551.0,42.1607,42.2166,42.1527,42.2166,77551.0
2019-03-04 11:00:00,52.83,52.84,52.76,52.82,113939.0,42.2246,42.2326,42.1687,42.2166,113939.0
2019-03-04 11:05:00,52.82,52.9,52.79,52.83,140851.0,42.2166,42.2806,42.1927,42.2246,140851.0
2019-03-04 11:10:00,52.83,52.93,52.82,52.87,133336.0,42.2246,42.3045,42.2166,42.2566,133336.0
2019-03-04 11:15:00,52.87,52.9,52.82,52.88,147590.0,42.2566,42.2806,42.2166,42.2646,147590.0
2019-03-04 11:20:00,52.88,52.93,52.82,52.84,194139.0,42.2646,42.3045,42.2166,42.2326,194139.0
2019-03-04 11:25:00,52.84,52.92,52.84,52.88,87211.0,42.2326,42.2966,42.2326,42.2646,87211.0
2019-03-04 11:30:00,52.88,52.89,52.69,52.72,132479.0,42.2646,42.2726,42.1127,42.1367,132479.0
2019-03-04 11:35:00,52.73,52.77,52.67,52.73,167916.0,42.1447,42.1767,42.0967,42.1447,167916.0
2019-03-04 11:40:00,52.74,52.82,52.73,52.81,189816.0,42.1527,42.2166,42.1447,42.2086,189816.0
2019-03-04 11:45:00,52.8,52.9,52.78,52.87,126371.0,42.2006,42.2806,42.1847,42.2566,126371.0
2019-03-04 11:50:00,52.86,52.95,52.84,52.93,206693.0,42.2486,42.3205,42.2326,42.3045,206693.0
2019-03-04 11:55:00,52.93,52.93,52.75,52.77,108838.0,42.3045,42.3045,42.1607,42.1767,108838.0
2019-03-04 12:00:00,52.77,52.82,52.74,52.8,76848.0,42.1767,42.2166,42.1527,42.2006,76848.0
2019-03-04 12:05:00,52.78,52.79,52.68,52.69,93865.0,42.1847,42.1927,42.1047,42.1127,93865.0
2019-03-04 12:10:00,52.69,52.72,52.65,52.66,147953.0,42.1127,42.1367,42.0808,42.0887,147953.0
2019-03-04 12:15:00,52.66,52.68,52.56,52.6,141259.0,42.0887,42.1047,42.0088,42.0408,141259.0
2019-03-04 12:20:00,52.6,52.66,52.56,52.57,101664.0,42.0408,42.0887,42.0088,42.0168,101664.0
2019-03-04 12:25:00,52.58,52.62,52.51,52.57,101224.0,42.0248,42.0568,41.9689,42.0168,101224.0
2019-03-04 12:30:00,52.58,52.67,52.55,52.66,58778.0,42.0248,42.0967,42.0008,42.0887,58778.0
2019-03-04 12:35:00,52.66,52.67,52.58,52.66,75239.0,42.0887,42.0967,42.0248,42.0887,75239.0
2019-03-04 12:40:00,52.66,52.72,52.61,52.64,136585.0,42.0887,42.1367,42.0488,42.0728,136585.0
2019-03-04 12:45:00,52.64,52.71,52.58,52.63,91193.0,42.0728,42.1287,42.0248,42.0648,91193.0
2019-03-04 12:50:00,52.63,52.72,52.62,52.62,61735.0,42.0648,42.1367,42.0568,42.0568,61735.0
2019-03-04 12:55:00,52.62,52.64,52.57,52.62,57383.0,42.0568,42.0728,42.0168,42.0568,57383.0
2019-03-04 13:00:00,52.62,52.69,52.56,52.66,96942.0,42.0568,42.1127,42.0088,42.0887,96942.0
2019-03-04 13:05:00,52.65,52.7,52.62,52.68,105538.0,42.0808,42.1207,42.0568,42.1047,105538.0
2019-03-04 13:10:00,52.67,52.71,52.62,52.67,91917.0,42.0967,42.1287,42.0568,42.0967,91917.0
2019-03-04 13:15:00,52.67,52.75,52.66,52.75,66608.0,42.0967,42.1607,42.0887,42.1607,66608.0
2019-03-04 13:20:00,52.75,52.92,52.75,52.89,76543.0,42.1607,42.2966,42.1607,42.2726,76543.0
2019-03-04 13:25:00,52.89,52.98,52.85,52.96,122846.0,42.2726,42.3445,42.2406,42.3285,122846.0
2019-03-04 13:30:00,52.96,53.01,52.88,52.98,419800.0,42.3285,42.3685,42.2646,42.3445,419800.0
2019-03-04 13:35:00,52.98,53.03,52.84,52.85,150911.0,42.3445,42.3845,42.2326,42.2406,150911.0
2019-03-04 13:40:00,52.85,52.91,52.81,52.9,71859.0,42.2406,42.2886,42.2086,42.2806,71859.0
2019-03-04 13:45:00,52.9,52.91,52.83,52.9,81860.0,42.2806,42.2886,42.2246,42.2806,81860.0
2019-03-04 13:50:00,52.89,52.94,52.88,52.9,155441.0,42.2726,42.3125,42.2646,42.2806,155441.0
2019-03-04 13:55:00,52.89,52.98,52.88,52.95,105841.0,42.2726,42.3445,42.2646,42.3205,105841.0
2019-03-04 14:00:00,52.95,52.96,52.83,52.87,87584.0,42.3205,42.3285,42.2246,42.2566,87584.0
2019-03-04 14:05:00,52.88,52.93,52.83,52.87,111385.0,42.2646,42.3045,42.2246,42.2566,111385.0
2019-03-04 14:10:00,52.87,52.94,52.85,52.91,119174.0,42.2566,42.3125,42.2406,42.2886,119174.0
2019-03-04 14:15:00,52.91,52.95,52.87,52.95,58036.0,42.2886,42.3205,42.2566,42.3205,58036.0
2019-03-04 14:20:00,52.95,53.04,52.92,53.03,128045.0,42.3205,42.3925,42.2966,42.3845,128045.0
2019-03-04 14:25:00,53.02,53.06,52.99,53.05,66060.0,42.3765,42.4085,42.3525,42.4005,66060.0
2019-03-04 14:30:00,53.05,53.07,53.01,53.05,132976.0,42.4005,42.4164,42.3685,42.4005,132976.0
2019-03-04 14:35:00,53.06,53.09,52.99,52.99,146282.0,42.4085,42.4324,42.3525,42.3525,146282.0
2019-03-04 14:40:00,52.99,53.03,52.96,53.01,124714.0,42.3525,42.3845,42.3285,42.3685,124714.0
2019-03-04 14:45:00,53.02,53.03,52.88,52.88,120938.0,42.3765,42.3845,42.2646,42.2646,120938.0
2019-03-04 14:50:00,52.89,52.99,52.88,52.92,154050.0,42.2726,42.3525,42.2646,42.2966,154050.0
2019-03-04 14:55:00,52.92,53.02,52.9,52.9,135193.0,42.2966,42.3765,42.2806,42.2806,135193.0
2019-03-04 15:00:00,52.9,52.94,52.85,52.92,98633.0,42.2806,42.3125,42.2406,42.2966,98633.0
2019-03-04 15:05:00,52.91,52.95,52.91,52.93,112340.0,42.2886,42.3205,42.2886,42.3045,112340.0
2019-03-04 15:10:00,52.93,53.05,52.92,53.0,103757.0,42.3045,42.4005,42.2966,42.3605,103757.0
2019-03-04 15:15:00,53.0,53.04,52.98,53.0,100675.0,42.3605,42.3925,42.3445,42.3605,100675.0
2019-03-04 15:20:00,52.99,53.01,52.94,52.95,84689.0,42.3525,42.3685,42.3125,42.3205,84689.0
2019-03-04 15:25:00,52.96,53.1,52.96,53.03,102337.0,42.3285,42.4404,42.3285,42.3845,102337.0
2019-03-04 15:30:00,53.03,53.14,53.02,53.07,254292.0,42.3845,42.4724,42.3765,42.4164,254292.0
2019-03-04 15:35:00,53.07,53.2,53.06,53.16,296617.0,42.4164,42.5203,42.4085,42.4884,296617.0
2019-03-04 15:40:00,53.16,53.24,53.11,53.15,289583.0,42.4884,42.5523,42.4484,42.4804,289583.0
2019-03-04 15:45:00,53.16,53.27,53.13,53.21,442682.0,42.4884,42.5763,42.4644,42.5283,442682.0
2019-03-04 15:50:00,53.21,53.21,53.11,53.19,316086.0,42.5283,42.5283,42.4484,42.5124,316086.0
2019-03-04 15:55:00,53.18,53.19,53.01,53.07,1121004.0,42.5044,42.5124,42.3685,42.4164,1121004.0
2019-03-05 09:30:00,53.14,53.31,53.07,53.22,237779.0,42.4724,42.6083,42.4164,42.5363,237779.0
2019-03-05 09:35:00,53.22,53.42,53.22,53.35,163701.0,42.5363,42.6962,42.5363,42.6402,163701.0
2019-03-05 09:40:00,53.35,53.42,53.25,53.26,167860.0,42.6402,42.6962,42.5603,42.5683,167860.0
2019-03-05 09:45:00,53.26,53.26,53.03,53.05,235947.0,42.5683,42.5683,42.3845,42.4005,235947.0
2019-03-05 09:50:00,53.04,53.1,52.93,52.94,160165.0,42.3925,42.4404,42.3045,42.3125,160165.0
2019-03-05 09:55:00,52.94,53.06,52.92,52.99,141191.0,42.3125,42.4085,42.2966,42.3525,141191.0
2019-03-05 10:00:00,52.99,53.05,52.97,53.03,124261.0,42.3525,42.4005,42.3365,42.3845,124261.0
2019-03-05 10:05:00,53.03,53.21,53.02,53.2,255121.0,42.3845,42.5283,42.3765,42.5203,255121.0
2019-03-05 10:10:00,53.19,53.3,53.17,53.27,112539.0,42.5124,42.6003,42.4964,42.5763,112539.0
2019-03-05 10:15:00,53.29,53.5,53.27,53.46,166325.0,42.5923,42.7601,42.5763,42.7282,166325.0
2019-03-05 10:20:00,53.46,53.68,53.45,53.66,214148.0,42.7282,42.904,42.7202,42.888,214148.0
2019-03-05 10:25:00,53.67,53.69,53.6,53.69,135223.0,42.896,42.912,42.84,42.912,135223.0
2019-03-05 10:30:00,53.7,53.74,53.64,53.7,177479.0,42.92,42.9519,42.872,42.92,177479.0
2019-03-05 10:35:00,53.7,53.79,53.69,53.77,149149.0,42.92,42.9919,42.912,42.9759,149149.0
2019-03-05 10:40:00,53.77,53.85,53.76,53.83,264374.0,42.9759,43.0399,42.9679,43.0239,264374.0
2019-03-05 10:45:00,53.83,54.05,53.8,53.98,234087.0,43.0239,43.1997,42.9999,43.1438,234087.0
2019-03-05 10:50:00,53.98,53.99,53.76,53.81,163474.0,43.1438,43.1518,42.9679,43.0079,163474.0
2019-03-05 10:55:00,53.81,53.88,53.71,53.88,121184.0,43.0079,43.0638,42.928,43.0638,121184.0
2019-03-05 11:00:00,53.88,54.0,53.87,53.98,165425.0,43.0638,43.1598,43.0558,43.1438,165425.0
2019-03-05 11:05:00,53.98,54.13,53.96,54.09,201119.0,43.1438,43.2637,43.1278,43.2317,201119.0
2019-03-05 11:10:00,54.09,54.12,54.01,54.05,95926.0,43.2317,43.2557,43.1677,43.1997,95926.0
2019-03-05 11:15:00,54.05,54.1,54.02,54.04,108998.0,43.1997,43.2397,43.1757,43.1917,108998.0
2019-03-05 11:20:00,54.04,54.04,53.96,53.97,101117.0,43.1917,43.1917,43.1278,43.1358,101117.0
2019-03-05 11:25:00,53.97,54.0,53.92,53.95,97184.0,43.1358,43.1598,43.0958,43.1198,97184.0
2019-03-05 11:30:00,53.96,53.96,53.9,53.95,108248.0,43.1278,43.1278,43.0798,43.1198,108248.0
2019-03-05 11:35:00,53.95,54.09,53.92,54.08,266516.0,43.1198,43.2317,43.0958,43.2237,266516.0
2019-03-05 11:40:00,54.08,54.13,54.03,54.13,134093.0,43.2237,43.2637,43.1837,43.2637,134093.0
2019-03-05 11:45:00,54.13,54.17,54.09,54.14,223269.0,43.2637,43.2956,43.2317,43.2716,223269.0
2019-03-05 11:50:00,54.14,54.24,54.1,54.14,181140.0,43.2716,43.3516,43.2397,43.2716,181140.0
2019-03-05 11:55:00,54.14,54.28,54.14,54.27,176813.0,43.2716,43.3835,43.2716,43.3755,176813.0
2019-03-05 12:00:00,54.27,54.29,54.2,54.26,205993.0,43.3755,43.3915,43.3196,43.3676,205993.0
2019-03-05 12:05:00,54.25,54.31,54.22,54.27,190690.0,43.3596,43.4075,43.3356,43.3755,190690.0
2019-03-05 12:10:00,54.27,54.34,54.23,54.31,275994.0,43.3755,43.4315,43.3436,43.4075,275994.0
2019-03-05 12:15:00,54.32,54.38,54.27,54.27,244055.0,43.4155,43.4635,43.3755,43.3755,244055.0
2019-03-05 12:20:00,54.27,54.27,54.1,54.18,151720.0,43.3755,43.3755,43.2397,43.3036,151720.0
2019-03-05 12:25:00,54.17,54.24,54.16,54.2,110335.0,43.2956,43.3516,43.2876,43.3196,110335.0
2019-03-05 12:30:00,54.21,54.24,54.13,54.17,113262.0,43.3276,43.3516,43.2637,43.2956,113262.0
2019-03-05 12:35:00,54.17,54.24,54.16,54.23,84050.0,43.2956,43.3516,43.2876,43.3436,84050.0
2019-03-05 12:40:00,54.23,54.27,54.19,54.22,99067.0,43.3436,43.3755,43.3116,43.3356,99067.0
2019-03-05 12:45:00,54.23,54.26,54.19,54.25,190002.0,43.3436,43.3676,43.3116,43.3596,190002.0
2019-03-05 12:50:00,54.25,54.38,54.25,54.29,192231.0,43.3596,43.4635,43.3596,43.3915,192231.0
2019-03-05 12:55:00,54.29,54.31,54.23,54.27,84363.0,43.3915,43.4075,43.3436,43.3755,84363.0
2019-03-05 13:00:00,54.27,54.3,54.2,54.23,91220.0,43.3755,43.3995,43.3196,43.3436,91220.0
2019-03-05 13:05:00,54.23,54.34,54.22,54.32,99407.0,43.3436,43.4315,43.3356,43.4155,99407.0
2019-03-05 13:10:00,54.31,54.38,54.29,54.36,100112.0,43.4075,43.4635,43.3915,43.4475,100112.0
2019-03-05 13:15:00,54.35,54.36,54.17,54.19,108207.0,43.4395,43.4475,43.2956,43.3116,108207.0
2019-03-05 13:20:00,54.19,54.2,54.11,54.15,89068.0,43.3116,43.3196,43.2477,43.2796,89068.0
2019-03-05 13:25:00,54.15,54.25,54.13,54.14,81924.0,43.2796,43.3596,43.2637,43.2716,81924.0
2019-03-05 13:30:00,54.14,54.16,54.03,54.07,163408.0,43.2716,43.2876,43.1837,43.2157,163408.0
2019-03-05 13:35:00,54.07,54.11,53.98,53.98,136359.0,43.2157,43.2477,43.1438,43.1438,136359.0
2019-03-05 13:40:00,53.99,54.02,53.92,53.92,117220.0,43.1518,43.1757,43.0958,43.0958,117220.0
2019-03-05 13:45:00,53.92,53.93,53.85,53.92,104412.0,43.0958,43.1038,43.0399,43.0958,104412.0
2019-03-05 13:50:00,53.93,53.93,53.82,53.83,94643.0,43.1038,43.1038,43.0159,43.0239,94643.0
2019-03-05 13:55:00,53.84,53.87,53.81,53.87,61995.0,43.0319,43.0558,43.0079,43.0558,61995.0
2019-03-05 14:00:00,53.87,53.91,53.84,53.87,76730.0,43.0558,43.0878,43.0319,43.0558,76730.0
2019-03-05 14:05:00,53.86,53.92,53.84,53.9,103214.0,43.0479,43.0958,43.0319,43.0798,103214.0
2019-03-05 14:10:00,53.9,53.92,53.85,53.86,143314.0,43.0798,43.0958,43.0399,43.0479,143314.0
2019-03-05 14:15:00,53.86,53.94,53.86,53.92,74506.0,43.0479,43.1118,43.0479,43.0958,74506.0
2019-03-05 14:20:00,53.93,53.95,53.86,53.9,164406.0,43.1038,43.1198,43.0479,43.0798,164406.0
2019-03-05 14:25:00,53.9,53.98,53.89,53.91,158899.0,43.0798,43.1438,43.0718,43.0878,158899.0
2019-03-05 14:30:00,53.91,53.96,53.87,53.87,129156.0,43.0878,43.1278,43.0558,43.0558,129156.0
2019-03-05 14:35:00,53.87,53.93,53.83,53.9,83125.0,43.0558,43.1038,43.0239,43.0798,83125.0
2019-03-05 14:40:00,53.91,53.93,53.82,53.82,92064.0,43.0878,43.1038,43.0159,43.0159,92064.0
2019-03-05 14:45:00,53.83,53.85,53.78,53.81,108275.0,43.0239,43.0399,42.9839,43.0079,108275.0
2019-03-05 14:50:00,53.81,53.85,53.78,53.83,146671.0,43.0079,43.0399,42.9839,43.0239,146671.0
2019-03-05 14:55:00,53.83,53.88,53.77,53.84,105247.0,43.0239,43.0638,42.9759,43.0319,105247.0
2019-03-05 15:00:00,53.84,53.89,53.68,53.7,170311.0,43.0319,43.0718,42.904,42.92,170311.0
2019-03-05 15:05:00,53.7,53.77,53.63,53.77,150208.0,42.92,42.9759,42.864,42.9759,150208.0
2019-03-05 15:10:00,53.76,53.82,53.72,53.75,126012.0,42.9679,43.0159,42.936,42.9599,126012.0
2019-03-05 15:15:00,53.74,53.77,53.66,53.72,155600.0,42.9519,42.9759,42.888,42.936,155600.0
2019-03-05 15:20:00,53.72,53.83,53.68,53.82,94117.0,42.936,43.0239,42.904,43.0159,94117.0
2019-03-05 15:25:00,53.82,53.94,53.8,53.94,167335.0,43.0159,43.1118,42.9999,43.1118,167335.0
2019-03-05 15:30:00,53.93,53.94,53.8,53.8,195608.0,43.1038,43.1118,42.9999,42.9999,195608.0
2019-03-05 15:35:00,53.8,53.84,53.71,53.75,164648.0,42.9999,43.0319,42.928,42.9599,164648.0
2019-03-05 15:40:00,53.75,53.85,53.74,53.82,335252.0,42.9599,43.0399,42.9519,43.0159,335252.0
2019-03-05 15:45:00,53.82,53.86,53.74,53.78,230941.0,43.0159,43.0479,42.9519,42.9839,230941.0
2019-03-05 15:50:00,53.79,53.79,53.73,53.79,291075.0,42.9919,42.9919,42.944,42.9919,291075.0
2019-03-05 15:55:00,53.79,53.9,53.72,53.81,1055158.0,42.9919,43.0798,42.936,43.0079,1055158.0
2019-03-06 09:30:00,53.81,54.0,53.58,53.63,317258.0,43.0079,43.1598,42.8241,42.864,317258.0
2019-03-06 09:35:00,53.63,53.66,53.28,53.32,261139.0,42.864,42.888,42.5843,42.6163,261139.0
2019-03-06 09:40:00,53.31,53.48,53.13,53.45,428063.0,42.6083,42.7441,42.4644,42.7202,428063.0
2019-03-06 09:45:00,53.44,53.48,53.19,53.19,265536.0,42.7122,42.7441,42.5124,42.5124,265536.0
2019-03-06 09:50:00,53.18,53.24,52.89,52.9,268131.0,42.5044,42.5523,42.2726,42.2806,268131.0
2019-03-06 09:55:00,52.9,52.98,52.88,52.96,175040.0,42.2806,42.3445,42.2646,42.3285,175040.0
2019-03-06 10:00:00,52.96,53.12,52.95,53.06,309938.0,42.3285,42.4564,42.3205,42.4085,309938.0
2019-03-06 10:05:00,53.07,53.11,52.97,53.0,407764.0,42.4164,42.4484,42.3365,42.3605,407764.0
2019-03-06 10:10:00,53.0,53.04,52.75,52.8,382172.0,42.3605,42.3925,42.1607,42.2006,382172.0
2019-03-06 10:15:00,52.81,52.92,52.8,52.84,134572.0,42.2086,42.2966,42.2006,42.2326,134572.0
2019-03-06 10:20:00,52.85,52.88,52.76,52.77,155866.0,42.2406,42.2646,42.1687,42.1767,155866.0
2019-03-06 10:25:00,52.78,52.81,52.71,52.78,165992.0,42.1847,42.2086,42.1287,42.1847,165992.0
2019-03-06 10:30:00,52.78,52.9,52.76,52.8,170187.0,42.1847,42.2806,42.1687,42.2006,170187.0
2019-03-06 10:35:00,52.8,52.87,52.73,52.84,197204.0,42.2006,42.2566,42.1447,42.2326,197204.0
2019-03-06 10:40:00,52.83,52.92,52.75,52.85,130092.0,42.2246,42.2966,42.1607,42.2406,130092.0
2019-03-06 10:45:00,52.84,52.96,52.84,52.91,145509.0,42.2326,42.3285,42.2326,42.2886,145509.0
2019-03-06 10:50:00,52.91,52.96,52.84,52.96,130722.0,42.2886,42.3285,42.2326,42.3285,130722.0
2019-03-06 10:55:00,52.96,53.01,52.94,53.0,167696.0,42.3285,42.3685,42.3125,42.3605,167696.0
2019-03-06 11:00:00,52.99,53.03,52.95,52.98,136100.0,42.3525,42.3845,42.3205,42.3445,136100.0
2019-03-06 11:05:00,52.98,53.11,52.97,53.06,149295.0,42.3445,42.4484,42.3365,42.4085,149295.0
2019-03-06 11:10:00,53.07,53.07,52.98,53.0,68132.0,42.4164,42.4164,42.3445,42.3605,68132.0
2019-03-06 11:15:00,53.0,53.0,52.89,52.91,78773.0,42.3605,42.3605,42.2726,42.2886,78773.0
2019-03-06 11:20:00,52.92,52.94,52.86,52.93,98511.0,42.2966,42.3125,42.2486,42.3045,98511.0
2019-03-06 11:25:00,52.93,53.01,52.91,52.97,103969.0,42.3045,42.3685,42.2886,42.3365,103969.0
2019-03-06 11:30:00,52.97,53.06,52.96,53.05,89433.0,42.3365,42.4085,42.3285,42.4005,89433.0
2019-03-06 11:35:00,53.04,53.11,53.04,53.05,98601.0,42.3925,42.4484,42.3925,42.4005,98601.0
2019-03-06 11:40:00,53.05,53.11,53.03,53.09,236519.0,42.4005,42.4484,42.3845,42.4324,236519.0
2019-03-06 11:45:00,53.09,53.09,52.86,52.87,117840.0,42.4324,42.4324,42.2486,42.2566,117840.0
2019-03-06 11:50:00,52.87,52.88,52.75,52.79,136056.0,42.2566,42.2646,42.1607,42.1927,136056.0
2019-03-06 11:55:00,52.79,52.87,52.76,52.85,104929.0,42.1927,42.2566,42.1687,42.2406,104929.0
2019-03-06 12:00:00,52.84,53.02,52.84,52.99,128605.0,42.2326,42.3765,42.2326,42.3525,128605.0
2019-03-06 12:05:00,52.98,53.07,52.96,53.01,77551.0,42.3445,42.4164,42.3285,42.3685,77551.0
2019-03-06 12:10:00,53.01,53.06,52.96,53.02,91762.0,42.3685,42.4085,42.3285,42.3765,91762.0
2019-03-06 12:15:00,53.02,53.08,52.99,53.01,101774.0,42.3765,42.4244,42.3525,42.3685,101774.0
2019-03-06 12:20:00,53.01,53.02,52.93,52.93,77436.0,42.3685,42.3765,42.3045,42.3045,77436.0
2019-03-06 12:25:00,52.93,52.94,52.83,52.9,101868.0,42.3045,42.3125,42.2246,42.2806,101868.0
2019-03-06 12:30:00,52.9,52.93,52.87,52.91,66762.0,42.2806,42.3045,42.2566,42.2886,66762.0
2019-03-06 12:35:00,52.92,52.93,52.87,52.88,72224.0,42.2966,42.3045,42.2566,42.2646,72224.0
2019-03-06 12:40:00,52.88,52.94,52.86,52.87,79150.0,42.2646,42.3125,42.2486,42.2566,79150.0
2019-03-06 12:45:00,52.86,52.89,52.78,52.79,69343.0,42.2486,42.2726,42.1847,42.1927,69343.0
2019-03-06 12:50:00,52.8,52.87,52.79,52.85,232912.0,42.2006,42.2566,42.1927,42.2406,232912.0
2019-03-06 12:55:00,52.85,52.91,52.84,52.85,64613.0,42.2406,42.2886,42.2326,42.2406,64613.0
2019-03-06 13:00:00,52.85,52.87,52.75,52.75,88348.0,42.2406,42.2566,42.1607,42.1607,88348.0
2019-03-06 13:05:00,52.76,52.77,52.68,52.72,72961.0,42.1687,42.1767,42.1047,42.1367,72961.0
2019-03-06 13:10:00,52.72,52.78,52.69,52.76,127213.0,42.1367,42.1847,42.1127,42.1687,127213.0
2019-03-06 13:15:00,52.76,52.79,52.72,52.78,62274.0,42.1687,42.1927,42.1367,42.1847,62274.0
2019-03-06 13:20:00,52.77,52.78,52.68,52.69,118424.0,42.1767,42.1847,42.1047,42.1127,118424.0
2019-03-06 13:25:00,52.69,52.7,52.65,52.68,69665.0,42.1127,42.1207,42.0808,42.1047,69665.0
2019-03-06 13:30:00,52.68,52.79,52.67,52.78,64764.0,42.1047,42.1927,42.0967,42.1847,64764.0
2019-03-06 13:35:00,52.78,52.84,52.77,52.83,54662.0,42.1847,42.2326,42.1767,42.2246,54662.0
2019-03-06 13:40:00,52.84,52.88,52.79,52.86,99238.0,42.2326,42.2646,42.1927,42.2486,99238.0
2019-03-06 13:45:00,52.86,52.86,52.76,52.81,119160.0,42.2486,42.2486,42.1687,42.2086,119160.0
2019-03-06 13:50:00,52.81,52.83,52.78,52.79,68988.0,42.2086,42.2246,42.1847,42.1927,68988.0
2019-03-06 13:55:00,52.8,52.89,52.8,52.88,101466.0,42.2006,42.2726,42.2006,42.2646,101466.0
2019-03-06 14:00:00,52.88,52.91,52.84,52.89,75729.0,42.2646,42.2886,42.2326,42.2726,75729.0
2019-03-06 14:05:00,52.89,52.94,52.85,52.92,81175.0,42.2726,42.3125,42.2406,42.2966,81175.0
2019-03-06 14:10:00,52.91,52.95,52.88,52.91,91412.0,42.2886,42.3205,42.2646,42.2886,91412.0
2019-03-06 14:15:00,52.91,52.91,52.81,52.86,83752.0,42.2886,42.2886,42.2086,42.2486,83752.0
2019-03-06 14:20:00,52.86,52.87,52.83,52.83,40750.0,42.2486,42.2566,42.2246,42.2246,40750.0
2019-03-06 14:25:00,52.83,52.84,52.78,52.79,93712.0,42.2246,42.2326,42.1847,42.1927,93712.0
2019-03-06 14:30:00,52.79,52.83,52.78,52.8,109567.0,42.1927,42.2246,42.1847,42.2006,109567.0
2019-03-06 14:35:00,52.8,52.86,52.8,52.82,83469.0,42.2006,42.2486,42.2006,42.2166,83469.0
2019-03-06 14:40:00,52.8,52.82,52.73,52.73,69218.0,42.2006,42.2166,42.1447,42.1447,69218.0
2019-03-06 14:45:00,52.73,52.79,52.71,52.77,93654.0,42.1447,42.1927,42.1287,42.1767,93654.0
2019-03-06 14:50:00,52.77,52.84,52.76,52.8,86931.0,42.1767,42.2326,42.1687,42.2006,86931.0
2019-03-06 14:55:00,52.79,52.8,52.75,52.76,55076.0,42.1927,42.2006,42.1607,42.1687,55076.0
2019-03-06 15:00:00,52.75,52.79,52.72,52.78,115126.0,42.1607,42.1927,42.1367,42.1847,115126.0
2019-03-06 15:05:00,52.77,52.81,52.76,52.8,114449.0,42.1767,42.2086,42.1687,42.2006,114449.0
2019-03-06 15:10:00,52.8,52.83,52.76,52.77,86863.0,42.2006,42.2246,42.1687,42.1767,86863.0
2019-03-06 15:15:00,52.77,52.77,52.69,52.74,119361.0,42.1767,42.1767,42.1127,42.1527,119361.0
2019-03-06 15:20:00,52.74,52.78,52.74,52.76,67825.0,42.1527,42.1847,42.1527,42.1687,67825.0
2019-03-06 15:25:00,52.76,52.76,52.7,52.73,73653.0,42.1687,42.1687,42.1207,42.1447,73653.0
2019-03-06 15:30:00,52.72,52.76,52.68,52.71,106840.0,42.1367,42.1687,42.1047,42.1287,106840.0
2019-03-06 15:35:00,52.71,52.81,52.68,52.8,156906.0,42.1287,42.2086,42.1047,42.2006,156906.0
2019-03-06 15:40:00,52.8,52.95,52.8,52.92,260200.0,42.2006,42.3205,42.2006,42.2966,260200.0
2019-03-06 15:45:00,52.92,52.93,52.81,52.86,190159.0,42.2966,42.3045,42.2086,42.2486,190159.0
2019-03-06 15:50:00,52.86,52.88,52.81,52.83,409141.0,42.2486,42.2646,42.2086,42.2246,409141.0
2019-03-06 15:55:00,52.83,52.91,52.81,52.89,996333.0,42.2246,42.2886,42.2086,42.2726,996333.0
2019-03-07 09:30:00,52.7,52.82,52.47,52.54,388852.0,42.1207,42.2166,41.9369,41.9928,388852.0
2019-03-07 09:35:00,52.55,52.63,52.18,52.23,308024.0,42.0008,42.0648,41.7051,41.7451,308024.0
2019-03-07 09:40:00,52.24,52.26,51.96,52.05,278212.0,41.7531,41.769,41.5293,41.6012,278212.0
2019-03-07 09:45:00,52.05,52.1,51.99,51.99,123470.0,41.6012,41.6412,41.5532,41.5532,123470.0
2019-03-07 09:50:00,52.0,52.02,51.81,51.82,178635.0,41.5612,41.5772,41.4094,41.4174,178635.0
2019-03-07 09:55:00,51.83,51.9,51.8,51.89,157643.0,41.4254,41.4813,41.4014,41.4733,157643.0
2019-03-07 10:00:00,51.89,51.89,51.7,51.7,259733.0,41.4733,41.4733,41.3215,41.3215,259733.0
2019-03-07 10:05:00,51.7,51.78,51.68,51.78,204965.0,41.3215,41.3854,41.3055,41.3854,204965.0
2019-03-07 10:10:00,51.78,51.83,51.73,51.76,213725.0,41.3854,41.4254,41.3454,41.3694,213725.0
2019-03-07 10:15:00,51.75,51.79,51.54,51.56,155302.0,41.3614,41.3934,41.1936,41.2096,155302.0
2019-03-07 10:20:00,51.56,51.66,51.55,51.56,219165.0,41.2096,41.2895,41.2016,41.2096,219165.0
2019-03-07 10:25:00,51.56,51.58,51.45,51.58,163346.0,41.2096,41.2256,41.1217,41.2256,163346.0
2019-03-07 10:30:00,51.58,51.71,51.55,51.68,159718.0,41.2256,41.3295,41.2016,41.3055,159718.0
2019-03-07 10:35:00,51.69,51.69,51.48,51.51,159681.0,41.3135,41.3135,41.1456,41.1696,159681.0
2019-03-07 10:40:00,51.51,51.59,51.44,51.45,168582.0,41.1696,41.2335,41.1137,41.1217,168582.0
2019-03-07 10:45:00,51.45,51.58,51.42,51.58,182973.0,41.1217,41.2256,41.0977,41.2256,182973.0
2019-03-07 10:50:00,51.58,51.59,51.49,51.54,140211.0,41.2256,41.2335,41.1536,41.1936,140211.0
2019-03-07 10:55:00,51.54,51.55,51.45,51.51,167444.0,41.1936,41.2016,41.1217,41.1696,167444.0
2019-03-07 11:00:00,51.51,51.54,51.37,51.4,265781.0,41.1696,41.1936,41.0577,41.0817,265781.0
2019-03-07 11:05:00,51.4,51.4,51.31,51.37,127965.0,41.0817,41.0817,41.0098,41.0577,127965.0
2019-03-07 11:10:00,51.37,51.42,51.34,51.38,128768.0,41.0577,41.0977,41.0337,41.0657,128768.0
2019-03-07 11:15:00,51.38,51.42,51.33,51.4,100525.0,41.0657,41.0977,41.0257,41.0817,100525.0
2019-03-07 11:20:00,51.41,51.5,51.38,51.48,95995.0,41.0897,41.1616,41.0657,41.1456,95995.0
2019-03-07 11:25:00,51.49,51.64,51.49,51.63,134933.0,41.1536,41.2735,41.1536,41.2655,134933.0
2019-03-07 11:30:00,51.63,51.78,51.63,51.73,108357.0,41.2655,41.3854,41.2655,41.3454,108357.0
2019-03-07 11:35:00,51.73,51.77,51.65,51.66,121294.0,41.3454,41.3774,41.2815,41.2895,121294.0
2019-03-07 11:40:00,51.66,51.75,51.62,51.65,89105.0,41.2895,41.3614,41.2575,41.2815,89105.0
2019-03-07 11:45:00,51.65,51.71,51.64,51.67,86421.0,41.2815,41.3295,41.2735,41.2975,86421.0
2019-03-07 11:50:00,51.67,51.68,51.59,51.61,117161.0,41.2975,41.3055,41.2335,41.2495,117161.0
2019-03-07 11:55:00,51.61,51.69,51.58,51.68,88985.0,41.2495,41.3135,41.2256,41.3055,88985.0
2019-03-07 12:00:00,51.68,51.68,51.54,51.59,94927.0,41.3055,41.3055,41.1936,41.2335,94927.0
2019-03-07 12:05:00,51.59,51.64,51.55,51.61,103939.0,41.2335,41.2735,41.2016,41.2495,103939.0
2019-03-07 12:10:00,51.61,51.64,51.58,51.63,139029.0,41.2495,41.2735,41.2256,41.2655,139029.0
2019-03-07 12:15:00,51.63,51.65,51.55,51.56,107894.0,41.2655,41.2815,41.2016,41.2096,107894.0
2019-03-07 12:20:00,51.55,51.61,51.53,51.58,118010.0,41.2016,41.2495,41.1856,41.2256,118010.0
2019-03-07 12:25:00,51.59,51.65,51.58,51.64,87591.0,41.2335,41.2815,41.2256,41.2735,87591.0
2019-03-07 12:30:00,51.63,51.67,51.51,51.67,167798.0,41.2655,41.2975,41.1696,41.2975,167798.0
2019-03-07 12:35:00,51.68,51.68,51.6,51.65,78077.0,41.3055,41.3055,41.2415,41.2815,78077.0
2019-03-07 12:40:00,51.65,51.71,51.65,51.71,75569.0,41.2815,41.3295,41.2815,41.3295,75569.0
2019-03-07 12:45:00,51.71,51.72,51.62,51.66,80236.0,41.3295,41.3374,41.2575,41.2895,80236.0
2019-03-07 12:50:00,51.66,51.74,51.63,51.74,76798.0,41.2895,41.3534,41.2655,41.3534,76798.0
2019-03-07 12:55:00,51.74,51.76,51.69,51.73,90690.0,41.3534,41.3694,41.3135,41.3454,90690.0
2019-03-07 13:00:00,51.72,51.73,51.68,51.71,62353.0,41.3374,41.3454,41.3055,41.3295,62353.0
2019-03-07 13:05:00,51.7,51.71,51.62,51.64,92407.0,41.3215,41.3295,41.2575,41.2735,92407.0
2019-03-07 13:10:00,51.64,51.65,51.58,51.61,68565.0,41.2735,41.2815,41.2256,41.2495,68565.0
2019-03-07 13:15:00,51.61,51.64,51.58,51.6,87267.0,41.2495,41.2735,41.2256,41.2415,87267.0
2019-03-07 13:20:00,51.59,51.64,51.58,51.63,70422.0,41.2335,41.2735,41.2256,41.2655,70422.0
2019-03-07 13:25:00,51.63,51.64,51.55,51.64,88633.0,41.2655,41.2735,41.2016,41.2735,88633.0
2019-03-07 13:30:00,51.64,51.64,51.55,51.55,64405.0,41.2735,41.2735,41.2016,41.2016,64405.0
2019-03-07 13:35:00,51.56,51.56,51.51,51.53,62800.0,41.2096,41.2096,41.1696,41.1856,62800.0
2019-03-07 13:40:00,51.54,51.63,51.52,51.63,83003.0,41.1936,41.2655,41.1776,41.2655,83003.0
2019-03-07 13:45:00,51.63,51.65,51.55,51.62,75860.0,41.2655,41.2815,41.2016,41.2575,75860.0
2019-03-07 13:50:00,51.62,51.64,51.54,51.55,110696.0,41.2575,41.2735,41.1936,41.2016,110696.0
2019-03-07 13:55:00,51.55,51.59,51.51,51.57,104851.0,41.2016,41.2335,41.1696,41.2176,104851.0
2019-03-07 14:00:00,51.57,51.62,51.5,51.5,104263.0,41.2176,41.2575,41.1616,41.1616,104263.0
2019-03-07 14:05:00,51.5,51.53,51.46,51.52,114039.0,41.1616,41.1856,41.1296,41.1776,114039.0
2019-03-07 14:10:00,51.53,51.53,51.44,51.45,66180.0,41.1856,41.1856,41.1137,41.1217,66180.0
2019-03-07 14:15:00,51.45,51.47,51.41,51.47,77234.0,41.1217,41.1376,41.0897,41.1376,77234.0
2019-03-07 14:20:00,51.47,51.51,51.44,51.44,61449.0,41.1376,41.1696,41.1137,41.1137,61449.0
2019-03-07 14:25:00,51.44,51.51,51.43,51.51,126885.0,41.1137,41.1696,41.1057,41.1696,126885.0
2019-03-07 14:30:00,51.51,51.52,51.41,51.42,96454.0,41.1696,41.1776,41.0897,41.0977,96454.0
2019-03-07 14:35:00,51.42,51.44,51.36,51.39,111287.0,41.0977,41.1137,41.0497,41.0737,111287.0
2019-03-07 14:40:00,51.39,51.41,51.35,51.37,113911.0,41.0737,41.0897,41.0417,41.0577,113911.0
2019-03-07 14:45:00,51.37,51.39,51.31,51.39,148183.0,41.0577,41.0737,41.0098,41.0737,148183.0
2019-03-07 14:50:00,51.38,51.4,51.31,51.36,111442.0,41.0657,41.0817,41.0098,41.0497,111442.0
2019-03-07 14:55:00,51.37,51.38,51.32,51.34,104277.0,41.0577,41.0657,41.0177,41.0337,104277.0
2019-03-07 15:00:00,51.34,51.35,51.22,51.27,199331.0,41.0337,41.0417,40.9378,40.9778,199331.0
2019-03-07 15:05:00,51.26,51.27,51.23,51.25,190345.0,40.9698,40.9778,40.9458,40.9618,190345.0
2019-03-07 15:10:00,51.24,51.34,51.23,51.33,237241.0,40.9538,41.0337,40.9458,41.0257,237241.0
2019-03-07 15:15:00,51.33,51.44,51.32,51.44,148436.0,41.0257,41.1137,41.0177,41.1137,148436.0
2019-03-07 15:20:00,51.43,51.48,51.35,51.4,229653.0,41.1057,41.1456,41.0417,41.0817,229653.0
2019-03-07 15:25:00,51.4,51.43,51.28,51.29,196799.0,41.0817,41.1057,40.9858,40.9938,196799.0
2019-03-07 15:30:00,51.29,51.42,51.28,51.4,221421.0,40.9938,41.0977,40.9858,41.0817,221421.0
2019-03-07 15:35:00,51.4,51.49,51.38,51.48,263604.0,41.0817,41.1536,41.0657,41.1456,263604.0
2019-03-07 15:40:00,51.48,51.49,51.41,51.48,249400.0,41.1456,41.1536,41.0897,41.1456,249400.0
2019-03-07 15:45:00,51.47,51.54,51.44,51.46,388383.0,41.1376,41.1936,41.1137,41.1296,388383.0
2019-03-07 15:50:00,51.46,51.54,51.44,51.54,487834.0,41.1296,41.1936,41.1137,41.1936,487834.0
2019-03-07 15:55:00,51.54,51.58,51.48,51.5,826718.0,41.1936,41.2256,41.1456,41.1616,826718.0
2019-03-08 09:30:00,51.09,51.31,51.02,51.06,261693.0,40.8339,41.0098,40.778,40.8099,261693.0
2019-03-08 09:35:00,51.07,51.29,50.96,51.29,160829.0,40.8179,40.9938,40.73,40.9938,160829.0
2019-03-08 09:40:00,51.28,51.29,51.05,51.05,91852.0,40.9858,40.9938,40.8019,40.8019,91852.0
2019-03-08 09:45:00,51.05,51.1,50.98,51.0,287738.0,40.8019,40.8419,40.746,40.762,287738.0
2019-03-08 09:50:00,51.0,51.02,50.85,50.91,195424.0,40.762,40.778,40.6421,40.6901,195424.0
2019-03-08 09:55:00,50.9,50.96,50.81,50.81,88501.0,40.6821,40.73,40.6101,40.6101,88501.0
2019-03-08 10:00:00,50.81,50.82,50.69,50.7,259391.0,40.6101,40.6181,40.5142,40.5222,259391.0
2019-03-08 10:05:00,50.71,50.73,50.67,50.72,174644.0,40.5302,40.5462,40.4982,40.5382,174644.0
2019-03-08 10:10:00,50.72,50.81,50.68,50.68,187211.0,40.5382,40.6101,40.5062,40.5062,187211.0
2019-03-08 10:15:00,50.68,50.72,50.66,50.7,151942.0,40.5062,40.5382,40.4902,40.5222,151942.0
2019-03-08 10:20:00,50.69,50.75,50.66,50.66,154382.0,40.5142,40.5622,40.4902,40.4902,154382.0
2019-03-08 10:25:00,50.66,50.84,50.65,50.84,185576.0,40.4902,40.6341,40.4822,40.6341,185576.0
2019-03-08 10:30:00,50.84,50.89,50.68,50.68,114088.0,40.6341,40.6741,40.5062,40.5062,114088.0
2019-03-08 10:35:00,50.68,50.69,50.62,50.63,138637.0,40.5062,40.5142,40.4583,40.4663,138637.0
2019-03-08 10:40:00,50.63,50.64,50.55,50.64,128148.0,40.4663,40.4743,40.4023,40.4743,128148.0
2019-03-08 10:45:00,50.63,50.68,50.61,50.64,178335.0,40.4663,40.5062,40.4503,40.4743,178335.0
2019-03-08 10:50:00,50.64,50.65,50.51,50.57,140712.0,40.4743,40.4822,40.3704,40.4183,140712.0
2019-03-08 10:55:00,50.57,50.6,50.5,50.54,134627.0,40.4183,40.4423,40.3624,40.3943,134627.0
2019-03-08 11:00:00,50.54,50.54,50.43,50.46,195277.0,40.3943,40.3943,40.3064,40.3304,195277.0
2019-03-08 11:05:00,50.45,50.53,50.45,50.51,100906.0,40.3224,40.3863,40.3224,40.3704,100906.0
2019-03-08 11:10:00,50.52,50.62,50.51,50.61,76206.0,40.3783,40.4583,40.3704,40.4503,76206.0
2019-03-08 11:15:00,50.61,50.66,50.6,50.63,119755.0,40.4503,40.4902,40.4423,40.4663,119755.0
2019-03-08 11:20:00,50.63,50.75,50.61,50.74,92080.0,40.4663,40.5622,40.4503,40.5542,92080.0
2019-03-08 11:25:00,50.74,50.82,50.73,50.79,71525.0,40.5542,40.6181,40.5462,40.5941,71525.0
2019-03-08 11:30:00,50.79,50.83,50.77,50.77,63703.0,40.5941,40.6261,40.5782,40.5782,63703.0
2019-03-08 11:35:00,50.77,50.78,50.72,50.76,85691.0,40.5782,40.5862,40.5382,40.5702,85691.0
2019-03-08 11:40:00,50.75,50.77,50.73,50.73,60519.0,40.5622,40.5782,40.5462,40.5462,60519.0
2019-03-08 11:45:00,50.73,50.78,50.68,50.68,73083.0,40.5462,40.5862,40.5062,40.5062,73083.0
2019-03-08 11:50:00,50.69,50.69,50.6,50.6,59363.0,40.5142,40.5142,40.4423,40.4423,59363.0
2019-03-08 11:55:00,50.61,50.62,50.57,50.61,115749.0,40.4503,40.4583,40.4183,40.4503,115749.0
2019-03-08 12:00:00,50.61,50.61,50.47,50.48,98578.0,40.4503,40.4503,40.3384,40.3464,98578.0
2019-03-08 12:05:00,50.48,50.49,50.37,50.39,156166.0,40.3464,40.3544,40.2585,40.2744,156166.0
2019-03-08 12:10:00,50.39,50.6,50.36,50.58,133132.0,40.2744,40.4423,40.2505,40.4263,133132.0
2019-03-08 12:15:00,50.57,50.64,50.57,50.59,82741.0,40.4183,40.4743,40.4183,40.4343,82741.0
2019-03-08 12:20:00,50.6,50.64,50.55,50.6,152973.0,40.4423,40.4743,40.4023,40.4423,152973.0
2019-03-08 12:25:00,50.6,50.67,50.59,50.64,69727.0,40.4423,40.4982,40.4343,40.4743,69727.0
2019-03-08 12:30:00,50.65,50.69,50.61,50.62,116369.0,40.4822,40.5142,40.4503,40.4583,116369.0
2019-03-08 12:35:00,50.62,50.62,50.54,50.58,72082.0,40.4583,40.4583,40.3943,40.4263,72082.0
2019-03-08 12:40:00,50.58,50.7,50.57,50.66,91873.0,40.4263,40.5222,40.4183,40.4902,91873.0
2019-03-08 12:45:00,50.66,50.68,50.6,50.61,71565.0,40.4902,40.5062,40.4423,40.4503,71565.0
2019-03-08 12:50:00,50.6,50.63,50.55,50.6,103115.0,40.4423,40.4663,40.4023,40.4423,103115.0
2019-03-08 12:55:00,50.59,50.64,50.58,50.63,147016.0,40.4343,40.4743,40.4263,40.4663,147016.0
2019-03-08 13:00:00,50.62,50.66,50.61,50.64,142521.0,40.4583,40.4902,40.4503,40.4743,142521.0
2019-03-08 13:05:00,50.64,50.67,50.62,50.64,68286.0,40.4743,40.4982,40.4583,40.4743,68286.0
2019-03-08 13:10:00,50.64,50.68,50.63,50.66,65511.0,40.4743,40.5062,40.4663,40.4902,65511.0
2019-03-08 13:15:00,50.67,50.7,50.64,50.69,111297.0,40.4982,40.5222,40.4743,40.5142,111297.0
2019-03-08 13:20:00,50.69,50.72,50.66,50.68,37762.0,40.5142,40.5382,40.4902,40.5062,37762.0
2019-03-08 13:25:00,50.68,50.75,50.67,50.75,52727.0,40.5062,40.5622,40.4982,40.5622,52727.0
2019-03-08 13:30:00,50.75,50.82,50.73,50.82,240212.0,40.5622,40.6181,40.5462,40.6181,240212.0
2019-03-08 13:35:00,50.83,50.93,50.81,50.93,128269.0,40.6261,40.706,40.6101,40.706,128269.0
2019-03-08 13:40:00,50.93,51.06,50.92,51.03,224234.0,40.706,40.8099,40.698,40.786,224234.0
2019-03-08 13:45:00,51.03,51.14,51.02,51.14,251259.0,40.786,40.8739,40.778,40.8739,251259.0
2019-03-08 13:50:00,51.14,51.14,50.99,51.01,83963.0,40.8739,40.8739,40.754,40.77,83963.0
2019-03-08 13:55:00,51.01,51.14,50.96,51.13,259175.0,40.77,40.8739,40.73,40.8659,259175.0
2019-03-08 14:00:00,51.13,51.13,50.99,51.02,113659.0,40.8659,40.8659,40.754,40.778,113659.0
2019-03-08 14:05:00,51.02,51.05,51.01,51.02,68402.0,40.778,40.8019,40.77,40.778,68402.0
2019-03-08 14:10:00,51.02,51.04,50.96,50.97,70420.0,40.778,40.794,40.73,40.738,70420.0
2019-03-08 14:15:00,50.98,51.05,50.97,51.05,102199.0,40.746,40.8019,40.738,40.8019,102199.0
2019-03-08 14:20:00,51.05,51.11,51.0,51.08,214211.0,40.8019,40.8499,40.762,40.8259,214211.0
2019-03-08 14:25:00,51.08,51.19,51.06,51.08,246043.0,40.8259,40.9138,40.8099,40.8259,246043.0
2019-03-08 14:30:00,51.08,51.13,51.07,51.08,89044.0,40.8259,40.8659,40.8179,40.8259,89044.0
2019-03-08 14:35:00,51.08,51.08,51.04,51.07,69796.0,40.8259,40.8259,40.794,40.8179,69796.0
2019-03-08 14:40:00,51.08,51.18,51.07,51.16,109738.0,40.8259,40.9059,40.8179,40.8899,109738.0
2019-03-08 14:45:00,51.15,51.17,51.12,51.17,75686.0,40.8819,40.8979,40.8579,40.8979,75686.0
2019-03-08 14:50:00,51.16,51.27,51.16,51.23,134003.0,40.8899,40.9778,40.8899,40.9458,134003.0
2019-03-08 14:55:00,51.22,51.23,51.16,51.18,47697.0,40.9378,40.9458,40.8899,40.9059,47697.0
2019-03-08 15:00:00,51.18,51.23,51.16,51.16,81660.0,40.9059,40.9458,40.8899,40.8899,81660.0
2019-03-08 15:05:00,51.16,51.18,51.06,51.07,236977.0,40.8899,40.9059,40.8099,40.8179,236977.0
2019-03-08 15:10:00,51.08,51.1,51.04,51.09,115160.0,40.8259,40.8419,40.794,40.8339,115160.0
2019-03-08 15:15:00,51.09,51.09,50.97,51.04,280736.0,40.8339,40.8339,40.738,40.794,280736.0
2019-03-08 15:20:00,51.04,51.09,51.0,51.07,154616.0,40.794,40.8339,40.762,40.8179,154616.0
2019-03-08 15:25:00,51.07,51.09,51.05,51.06,90100.0,40.8179,40.8339,40.8019,40.8099,90100.0
2019-03-08 15:30:00,51.06,51.15,51.05,51.15,159003.0,40.8099,40.8819,40.8019,40.8819,159003.0
2019-03-08 15:35:00,51.15,51.16,51.08,51.13,163196.0,40.8819,40.8899,40.8259,40.8659,163196.0
2019-03-08 15:40:00,51.13,51.2,51.12,51.2,118982.0,40.8659,40.9218,40.8579,40.9218,118982.0
2019-03-08 15:45:00,51.2,51.25,51.17,51.2,237527.0,40.9218,40.9618,40.8979,40.9218,237527.0
2019-03-08 15:50:00,51.21,51.3,51.2,51.24,387851.0,40.9298,41.0018,40.9218,40.9538,387851.0
2019-03-08 15:55:00,51.24,51.41,51.23,51.39,831554.0,40.9538,41.0897,40.9458,41.0737,831554.0
2019-03-11 09:30:00,51.35,51.55,51.1,51.16,275743.0,41.0417,41.2016,40.8419,40.8899,275743.0
2019-03-11 09:35:00,51.16,51.29,51.08,51.22,133207.0,40.8899,40.9938,40.8259,40.9378,133207.0
2019-03-11 09:40:00,51.24,51.28,51.07,51.08,120283.0,40.9538,40.9858,40.8179,40.8259,120283.0
2019-03-11 09:45:00,51.08,51.09,50.89,50.92,126117.0,40.8259,40.8339,40.6741,40.698,126117.0
2019-03-11 09:50:00,50.92,50.96,50.71,50.71,325215.0,40.698,40.73,40.5302,40.5302,325215.0
2019-03-11 09:55:00,50.7,50.76,50.63,50.66,219030.0,40.5222,40.5702,40.4663,40.4902,219030.0
2019-03-11 10:00:00,50.66,50.67,50.55,50.64,161131.0,40.4902,40.4982,40.4023,40.4743,161131.0
2019-03-11 10:05:00,50.64,50.76,50.63,50.73,138967.0,40.4743,40.5702,40.4663,40.5462,138967.0
2019-03-11 10:10:00,50.73,50.77,50.64,50.74,137083.0,40.5462,40.5782,40.4743,40.5542,137083.0
2019-03-11 10:15:00,50.75,51.02,50.73,51.02,282076.0,40.5622,40.778,40.5462,40.778,282076.0
2019-03-11 10:20:00,51.01,51.06,50.96,51.03,205834.0,40.77,40.8099,40.73,40.786,205834.0
2019-03-11 10:25:00,51.04,51.04,50.91,50.94,116593.0,40.794,40.794,40.6901,40.714,116593.0
2019-03-11 10:30:00,50.94,50.99,50.88,50.93,63819.0,40.714,40.754,40.6661,40.706,63819.0
2019-03-11 10:35:00,50.94,50.97,50.88,50.91,106863.0,40.714,40.738,40.6661,40.6901,106863.0
2019-03-11 10:40:00,50.92,50.96,50.85,50.91,103475.0,40.698,40.73,40.6421,40.6901,103475.0
2019-03-11 10:45:00,50.91,51.02,50.91,51.0,109906.0,40.6901,40.778,40.6901,40.762,109906.0
2019-03-11 10:50:00,51.01,51.01,50.91,50.92,87491.0,40.77,40.77,40.6901,40.698,87491.0
2019-03-11 10:55:00,50.93,50.95,50.88,50.94,352763.0,40.706,40.722,40.6661,40.714,352763.0
2019-03-11 11:00:00,50.94,51.0,50.87,51.0,130706.0,40.714,40.762,40.6581,40.762,130706.0
2019-03-11 11:05:00,51.0,51.05,50.99,51.0,115813.0,40.762,40.8019,40.754,40.762,115813.0
2019-03-11 11:10:00,51.0,51.02,50.96,51.0,98507.0,40.762,40.778,40.73,40.762,98507.0
2019-03-11 11:15:00,51.0,51.01,50.92,50.92,303857.0,40.762,40.77,40.698,40.698,303857.0
2019-03-11 11:20:00,50.91,50.93,50.79,50.83,130733.0,40.6901,40.706,40.5941,40.6261,130733.0
2019-03-11 11:25:00,50.83,50.86,50.78,50.8,113872.0,40.6261,40.6501,40.5862,40.6021,113872.0
2019-03-11 11:30:00,50.8,50.84,50.76,50.83,143751.0,40.6021,40.6341,40.5702,40.6261,143751.0
2019-03-11 11:35:00,50.83,50.92,50.8,50.84,145904.0,40.6261,40.698,40.6021,40.6341,145904.0
2019-03-11 11:40:00,50.84,50.87,50.77,50.83,151248.0,40.6341,40.6581,40.5782,40.6261,151248.0
2019-03-11 11:45:00,50.83,50.89,50.81,50.88,151310.0,40.6261,40.6741,40.6101,40.6661,151310.0
2019-03-11 11:50:00,50.88,50.92,50.83,50.9,149452.0,40.6661,40.698,40.6261,40.6821,149452.0
2019-03-11 11:55:00,50.9,50.91,50.84,50.87,101257.0,40.6821,40.6901,40.6341,40.6581,101257.0
2019-03-11 12:00:00,50.87,50.92,50.85,50.89,146406.0,40.6581,40.698,40.6421,40.6741,146406.0
2019-03-11 12:05:00,50.89,50.91,50.79,50.79,267075.0,40.6741,40.6901,40.5941,40.5941,267075.0
2019-03-11 12:10:00,50.8,50.85,50.75,50.84,343722.0,40.6021,40.6421,40.5622,40.6341,343722.0
2019-03-11 12:15:00,50.84,50.95,50.84,50.88,575638.0,40.6341,40.722,40.6341,40.6661,575638.0
2019-03-11 12:20:00,50.89,50.92,50.82,50.85,83380.0,40.6741,40.698,40.6181,40.6421,83380.0
2019-03-11 12:25:00,50.85,50.92,50.79,50.79,83141.0,40.6421,40.698,40.5941,40.5941,83141.0
2019-03-11 12:30:00,50.79,50.81,50.65,50.66,118520.0,40.5941,40.6101,40.4822,40.4902,118520.0
2019-03-11 12:35:00,50.66,50.68,50.54,50.55,158402.0,40.4902,40.5062,40.3943,40.4023,158402.0
2019-03-11 12:40:00,50.56,50.64,50.55,50.6,99594.0,40.4103,40.4743,40.4023,40.4423,99594.0
2019-03-11 12:45:00,50.6,50.66,50.59,50.65,164109.0,40.4423,40.4902,40.4343,40.4822,164109.0
2019-03-11 12:50:00,50.66,50.66,50.61,50.61,78063.0,40.4902,40.4902,40.4503,40.4503,78063.0
2019-03-11 12:55:00,50.61,50.67,50.61,50.65,78638.0,40.4503,40.4982,40.4503,40.4822,78638.0
2019-03-11 13:00:00,50.65,50.69,50.64,50.67,57045.0,40.4822,40.5142,40.4743,40.4982,57045.0
2019-03-11 13:05:00,50.68,50.73,50.66,50.7,35056.0,40.5062,40.5462,40.4902,40.5222,35056.0
2019-03-11 13:10:00,50.71,50.75,50.7,50.75,50724.0,40.5302,40.5622,40.5222,40.5622,50724.0
2019-03-11 13:15:00,50.75,50.78,50.74,50.74,49036.0,40.5622,40.5862,40.5542,40.5542,49036.0
2019-03-11 13:20:00,50.75,50.79,50.74,50.79,44454.0,40.5622,40.5941,40.5542,40.5941,44454.0
2019-03-11 13:25:00,50.79,50.82,50.77,50.81,50905.0,40.5941,40.6181,40.5782,40.6101,50905.0
2019-03-11 13:30:00,50.82,50.82,50.77,50.77,66381.0,40.6181,40.6181,40.5782,40.5782,66381.0
2019-03-11 13:35:00,50.78,50.8,50.76,50.76,35198.0,40.5862,40.6021,40.5702,40.5702,35198.0
2019-03-11 13:40:00,50.77,50.77,50.72,50.73,66616.0,40.5782,40.5782,40.5382,40.5462,66616.0
2019-03-11 13:45:00,50.73,50.74,50.63,50.67,151383.0,40.5462,40.5542,40.4663,40.4982,151383.0
2019-03-11 13:50:00,50.68,50.7,50.66,50.69,55683.0,40.5062,40.5222,40.4902,40.5142,55683.0
2019-03-11 13:55:00,50.68,50.71,50.64,50.69,55131.0,40.5062,40.5302,40.4743,40.5142,55131.0
2019-03-11 14:00:00,50.68,50.7,50.66,50.68,56088.0,40.5062,40.5222,40.4902,40.5062,56088.0
2019-03-11 14:05:00,50.69,50.72,50.68,50.71,72857.0,40.5142,40.5382,40.5062,40.5302,72857.0
2019-03-11 14:10:00,50.71,50.72,50.68,50.71,44513.0,40.5302,40.5382,40.5062,40.5302,44513.0
2019-03-11 14:15:00,50.72,50.72,50.67,50.7,45787.0,40.5382,40.5382,40.4982,40.5222,45787.0
2019-03-11 14:20:00,50.7,50.71,50.65,50.66,67445.0,40.5222,40.5302,40.4822,40.4902,67445.0
2019-03-11 14:25:00,50.67,50.75,50.65,50.73,55350.0,40.4982,40.5622,40.4822,40.5462,55350.0
2019-03-11 14:30:00,50.73,50.77,50.71,50.76,69935.0,40.5462,40.5782,40.5302,40.5702,69935.0
2019-03-11 14:35:00,50.76,50.78,50.71,50.77,115406.0,40.5702,40.5862,40.5302,40.5782,115406.0
2019-03-11 14:40:00,50.76,50.77,50.71,50.75,65718.0,40.5702,40.5782,40.5302,40.5622,65718.0
2019-03-11 14:45:00,50.75,50.8,50.73,50.79,64666.0,40.5622,40.6021,40.5462,40.5941,64666.0
2019-03-11 14:50:00,50.8,50.86,50.79,50.84,85451.0,40.6021,40.6501,40.5941,40.6341,85451.0
2019-03-11 14:55:00,50.84,50.89,50.83,50.88,62473.0,40.6341,40.6741,40.6261,40.6661,62473.0
2019-03-11 15:00:00,50.87,50.88,50.81,50.81,66747.0,40.6581,40.6661,40.6101,40.6101,66747.0
2019-03-11 15:05:00,50.81,50.84,50.79,50.83,69913.0,40.6101,40.6341,40.5941,40.6261,69913.0
2019-03-11 15:10:00,50.84,50.88,50.82,50.85,70809.0,40.6341,40.6661,40.6181,40.6421,70809.0
2019-03-11 15:15:00,50.85,50.89,50.83,50.88,95115.0,40.6421,40.6741,40.6261,40.6661,95115.0
2019-03-11 15:20:00,50.88,50.93,50.87,50.91,129307.0,40.6661,40.706,40.6581,40.6901,129307.0
2019-03-11 15:25:00,50.91,50.92,50.86,50.91,102880.0,40.6901,40.698,40.6501,40.6901,102880.0
2019-03-11 15:30:00,50.91,50.99,50.9,50.99,129769.0,40.6901,40.754,40.6821,40.754,129769.0
2019-03-11 15:35:00,50.98,51.02,50.95,50.99,217273.0,40.746,40.778,40.722,40.754,217273.0
2019-03-11 15:40:00,51.0,51.0,50.89,50.91,212552.0,40.762,40.762,40.6741,40.6901,212552.0
2019-03-11 15:45:00,50.91,50.98,50.88,50.91,382456.0,40.6901,40.746,40.6661,40.6901,382456.0
2019-03-11 15:50:00,50.9,50.91,50.83,50.84,155035.0,40.6821,40.6901,40.6261,40.6341,155035.0
2019-03-11 15:55:00,50.84,50.93,50.77,50.91,646665.0,40.6341,40.706,40.5782,40.6901,646665.0
2019-03-12 09:30:00,50.91,51.09,50.73,50.84,213197.0,40.6901,40.8339,40.5462,40.6341,213197.0
2019-03-12 09:35:00,50.84,50.92,50.8,50.86,77164.0,40.6341,40.698,40.6021,40.6501,77164.0
2019-03-12 09:40:00,50.85,50.87,50.79,50.85,89312.0,40.6421,40.6581,40.5941,40.6421,89312.0
2019-03-12 09:45:00,50.85,50.85,50.74,50.76,124207.0,40.6421,40.6421,40.5542,40.5702,124207.0
2019-03-12 09:50:00,50.77,50.77,50.66,50.72,165030.0,40.5782,40.5782,40.4902,40.5382,165030.0
2019-03-12 09:55:00,50.72,50.74,50.63,50.65,70513.0,40.5382,40.5542,40.4663,40.4822,70513.0
2019-03-12 10:00:00,50.65,50.65,50.46,50.48,228064.0,40.4822,40.4822,40.3304,40.3464,228064.0
2019-03-12 10:05:00,50.48,50.63,50.48,50.63,130327.0,40.3464,40.4663,40.3464,40.4663,130327.0
2019-03-12 10:10:00,50.63,50.73,50.62,50.71,116038.0,40.4663,40.5462,40.4583,40.5302,116038.0
2019-03-12 10:15:00,50.71,50.72,50.64,50.7,188769.0,40.5302,40.5382,40.4743,40.5222,188769.0
2019-03-12 10:20:00,50.69,50.7,50.62,50.64,69480.0,40.5142,40.5222,40.4583,40.4743,69480.0
2019-03-12 10:25:00,50.63,50.74,50.63,50.74,124180.0,40.4663,40.5542,40.4663,40.5542,124180.0
2019-03-12 10:30:00,50.73,50.79,50.71,50.76,126942.0,40.5462,40.5941,40.5302,40.5702,126942.0
2019-03-12 10:35:00,50.76,50.79,50.72,50.72,93199.0,40.5702,40.5941,40.5382,40.5382,93199.0
2019-03-12 10:40:00,50.73,50.73,50.63,50.68,87132.0,40.5462,40.5462,40.4663,40.5062,87132.0
2019-03-12 10:45:00,50.67,50.73,50.63,50.73,183587.0,40.4982,40.5462,40.4663,40.5462,183587.0
2019-03-12 10:50:00,50.73,50.78,50.72,50.78,78019.0,40.5462,40.5862,40.5382,40.5862,78019.0
2019-03-12 10:55:00,50.77,50.8,50.75,50.76,60068.0,40.5782,40.6021,40.5622,40.5702,60068.0
2019-03-12 11:00:00,50.77,50.77,50.67,50.68,266414.0,40.5782,40.5782,40.4982,40.5062,266414.0
2019-03-12 11:05:00,50.68,50.69,50.65,50.69,76827.0,40.5062,40.5142,40.4822,40.5142,76827.0
2019-03-12 11:10:00,50.69,50.72,50.66,50.68,124763.0,40.5142,40.5382,40.4902,40.5062,124763.0
2019-03-12 11:15:00,50.68,50.68,50.62,50.63,107892.0,40.5062,40.5062,40.4583,40.4663,107892.0
2019-03-12 11:20:00,50.63,50.75,50.63,50.68,178656.0,40.4663,40.5622,40.4663,40.5062,178656.0
2019-03-12 11:25:00,50.68,50.7,50.66,50.68,88710.0,40.5062,40.5222,40.4902,40.5062,88710.0
2019-03-12 11:30:00,50.68,50.7,50.66,50.68,54060.0,40.5062,40.5222,40.4902,40.5062,54060.0
2019-03-12 11:35:00,50.69,50.69,50.58,50.59,201742.0,40.5142,40.5142,40.4263,40.4343,201742.0
2019-03-12 11:40:00,50.59,50.61,50.54,50.59,138528.0,40.4343,40.4503,40.3943,40.4343,138528.0
2019-03-12 11:45:00,50.59,50.67,50.58,50.65,277313.0,40.4343,40.4982,40.4263,40.4822,277313.0
2019-03-12 11:50:00,50.66,50.77,50.64,50.75,261423.0,40.4902,40.5782,40.4743,40.5622,261423.0
2019-03-12 11:55:00,50.75,50.79,50.73,50.75,100303.0,40.5622,40.5941,40.5462,40.5622,100303.0
2019-03-12 12:00:00,50.74,50.76,50.67,50.68,200548.0,40.5542,40.5702,40.4982,40.5062,200548.0
2019-03-12 12:05:00,50.68,50.76,50.63,50.73,113606.0,40.5062,40.5702,40.4663,40.5462,113606.0
2019-03-12 12:10:00,50.73,50.78,50.7,50.78,54593.0,40.5462,40.5862,40.5222,40.5862,54593.0
2019-03-12 12:15:00,50.78,50.83,50.78,50.8,74630.0,40.5862,40.6261,40.5862,40.6021,74630.0
2019-03-12 12:20:00,50.81,50.82,50.72,50.8,189108.0,40.6101,40.6181,40.5382,40.6021,189108.0
2019-03-12 12:25:00,50.8,50.92,50.8,50.87,141962.0,40.6021,40.698,40.6021,40.6581,141962.0
2019-03-12 12:30:00,50.87,50.88,50.79,50.8,78227.0,40.6581,40.6661,40.5941,40.6021,78227.0
2019-03-12 12:35:00,50.79,50.81,50.74,50.76,59406.0,40.5941,40.6101,40.5542,40.5702,59406.0
2019-03-12 12:40:00,50.76,50.77,50.73,50.77,62553.0,40.5702,40.5782,40.5462,40.5782,62553.0
2019-03-12 12:45:00,50.77,50.84,50.76,50.8,100418.0,40.5782,40.6341,40.5702,40.6021,100418.0
2019-03-12 12:50:00,50.8,50.82,50.74,50.77,46512.0,40.6021,40.6181,40.5542,40.5782,46512.0
2019-03-12 12:55:00,50.77,50.79,50.76,50.77,44587.0,40.5782,40.5941,40.5702,40.5782,44587.0
2019-03-12 13:00:00,50.77,50.82,50.76,50.77,60300.0,40.5782,40.6181,40.5702,40.5782,60300.0
2019-03-12 13:05:00,50.77,50.83,50.76,50.82,34666.0,40.5782,40.6261,40.5702,40.6181,34666.0
2019-03-12 13:10:00,50.81,50.82,50.77,50.79,40911.0,40.6101,40.6181,40.5782,40.5941,40911.0
2019-03-12 13:15:00,50.79,50.85,50.78,50.82,62322.0,40.5941,40.6421,40.5862,40.6181,62322.0
2019-03-12 13:20:00,50.82,50.9,50.82,50.9,68331.0,40.6181,40.6821,40.6181,40.6821,68331.0
2019-03-12 13:25:00,50.9,50.91,50.86,50.87,28365.0,40.6821,40.6901,40.6501,40.6581,28365.0
2019-03-12 13:30:00,50.87,50.89,50.82,50.87,113586.0,40.6581,40.6741,40.6181,40.6581,113586.0
2019-03-12 13:35:00,50.86,50.93,50.83,50.85,89526.0,40.6501,40.706,40.6261,40.6421,89526.0
2019-03-12 13:40:00,50.85,50.86,50.79,50.82,55840.0,40.6421,40.6501,40.5941,40.6181,55840.0
2019-03-12 13:45:00,50.81,50.82,50.7,50.71,90480.0,40.6101,40.6181,40.5222,40.5302,90480.0
2019-03-12 13:50:00,50.71,50.77,50.71,50.75,104102.0,40.5302,40.5782,40.5302,40.5622,104102.0
2019-03-12 13:55:00,50.75,50.76,50.68,50.68,52529.0,40.5622,40.5702,40.5062,40.5062,52529.0
2019-03-12 14:00:00,50.68,50.71,50.66,50.7,51411.0,40.5062,40.5302,40.4902,40.5222,51411.0
2019-03-12 14:05:00,50.7,50.7,50.65,50.68,85514.0,40.5222,40.5222,40.4822,40.5062,85514.0
2019-03-12 14:10:00,50.67,50.72,50.67,50.71,83851.0,40.4982,40.5382,40.4982,40.5302,83851.0
2019-03-12 14:15:00,50.71,50.72,50.68,50.72,45615.0,40.5302,40.5382,40.5062,40.5382,45615.0
2019-03-12 14:20:00,50.72,50.73,50.69,50.7,48523.0,40.5382,40.5462,40.5142,40.5222,48523.0
2019-03-12 14:25:00,50.69,50.71,50.67,50.68,110582.0,40.5142,40.5302,40.4982,40.5062,110582.0
2019-03-12 14:30:00,50.67,50.7,50.66,50.66,58246.0,40.4982,40.5222,40.4902,40.4902,58246.0
2019-03-12 14:35:00,50.66,50.67,50.61,50.62,91980.0,40.4902,40.4982,40.4503,40.4583,91980.0
2019-03-12 14:40:00,50.63,50.63,50.59,50.62,161610.0,40.4663,40.4663,40.4343,40.4583,161610.0
2019-03-12 14:45:00,50.62,50.63,50.59,50.63,85142.0,40.4583,40.4663,40.4343,40.4663,85142.0
2019-03-12 14:50:00,50.63,50.65,50.61,50.64,65548.0,40.4663,40.4822,40.4503,40.4743,65548.0
2019-03-12 14:55:00,50.64,50.69,50.63,50.64,73518.0,40.4743,40.5142,40.4663,40.4743,73518.0
2019-03-12 15:00:00,50.65,50.65,50.61,50.62,73128.0,40.4822,40.4822,40.4503,40.4583,73128.0
2019-03-12 15:05:00,50.62,50.64,50.61,50.62,85684.0,40.4583,40.4743,40.4503,40.4583,85684.0
2019-03-12 15:10:00,50.62,50.62,50.58,50.59,70954.0,40.4583,40.4583,40.4263,40.4343,70954.0
2019-03-12 15:15:00,50.58,50.59,50.52,50.53,118914.0,40.4263,40.4343,40.3783,40.3863,118914.0
2019-03-12 15:20:00,50.53,50.58,50.52,50.58,86181.0,40.3863,40.4263,40.3783,40.4263,86181.0
2019-03-12 15:25:00,50.58,50.64,50.57,50.59,107906.0,40.4263,40.4743,40.4183,40.4343,107906.0
2019-03-12 15:30:00,50.59,50.59,50.47,50.5,205511.0,40.4343,40.4343,40.3384,40.3624,205511.0
2019-03-12 15:35:00,50.49,50.52,50.42,50.52,233548.0,40.3544,40.3783,40.2984,40.3783,233548.0
2019-03-12 15:40:00,50.52,50.58,50.49,50.56,145883.0,40.3783,40.4263,40.3544,40.4103,145883.0
2019-03-12 15:45:00,50.56,50.6,50.49,50.5,179583.0,40.4103,40.4423,40.3544,40.3624,179583.0
2019-03-12 15:50:00,50.5,50.55,50.45,50.47,336820.0,40.3624,40.4023,40.3224,40.3384,336820.0
2019-03-12 15:55:00,50.47,50.47,50.35,50.4,610604.0,40.3384,40.3384,40.2425,40.2824,610604.0
2019-03-13 09:30:00,50.52,50.66,50.51,50.53,206709.0,40.3783,40.4902,40.3704,40.3863,206709.0
2019-03-13 09:35:00,50.54,50.64,50.43,50.57,149665.0,40.3943,40.4743,40.3064,40.4183,149665.0
2019-03-13 09:40:00,50.57,50.57,50.41,50.51,111816.0,40.4183,40.4183,40.2904,40.3704,111816.0
2019-03-13 09:45:00,50.51,50.54,50.4,50.42,81428.0,40.3704,40.3943,40.2824,40.2984,81428.0
2019-03-13 09:50:00,50.41,50.42,50.32,50.33,92989.0,40.2904,40.2984,40.2185,40.2265,92989.0
2019-03-13 09:55:00,50.33,50.5,50.31,50.48,151790.0,40.2265,40.3624,40.2105,40.3464,151790.0
2019-03-13 10:00:00,50.48,50.64,50.48,50.61,357060.0,40.3464,40.4743,40.3464,40.4503,357060.0
2019-03-13 10:05:00,50.61,50.64,50.52,50.53,170451.0,40.4503,40.4743,40.3783,40.3863,170451.0
2019-03-13 10:10:00,50.53,50.57,50.51,50.52,102704.0,40.3863,40.4183,40.3704,40.3783,102704.0
2019-03-13 10:15:00,50.52,50.65,50.52,50.54,169276.0,40.3783,40.4822,40.3783,40.3943,169276.0
2019-03-13 10:20:00,50.54,50.63,50.54,50.59,79773.0,40.3943,40.4663,40.3943,40.4343,79773.0
2019-03-13 10:25:00,50.6,50.62,50.57,50.61,65178.0,40.4423,40.4583,40.4183,40.4503,65178.0
2019-03-13 10:30:00,50.61,50.68,50.61,50.67,88504.0,40.4503,40.5062,40.4503,40.4982,88504.0
2019-03-13 10:35:00,50.68,50.72,50.66,50.66,101975.0,40.5062,40.5382,40.4902,40.4902,101975.0
2019-03-13 10:40:00,50.66,50.72,50.66,50.67,40485.0,40.4902,40.5382,40.4902,40.4982,40485.0
2019-03-13 10:45:00,50.68,50.7,50.67,50.69,45711.0,40.5062,40.5222,40.4982,40.5142,45711.0
2019-03-13 10:50:00,50.69,50.77,50.69,50.77,92579.0,40.5142,40.5782,40.5142,40.5782,92579.0
2019-03-13 10:55:00,50.76,50.77,50.71,50.72,56788.0,40.5702,40.5782,40.5302,40.5382,56788.0
2019-03-13 11:00:00,50.72,50.8,50.71,50.76,144919.0,40.5382,40.6021,40.5302,40.5702,144919.0
2019-03-13 11:05:00,50.76,50.79,50.74,50.78,45933.0,40.5702,40.5941,40.5542,40.5862,45933.0
2019-03-13 11:10:00,50.78,50.8,50.63,50.63,120864.0,40.5862,40.6021,40.4663,40.4663,120864.0
2019-03-13 11:15:00,50.64,50.78,50.61,50.78,166184.0,40.4743,40.5862,40.4503,40.5862,166184.0
2019-03-13 11:20:00,50.77,50.81,50.76,50.81,54902.0,40.5782,40.6101,40.5702,40.6101,54902.0
2019-03-13 11:25:00,50.81,50.84,50.8,50.82,69734.0,40.6101,40.6341,40.6021,40.6181,69734.0
2019-03-13 11:30:00,50.82,50.82,50.78,50.81,56686.0,40.6181,40.6181,40.5862,40.6101,56686.0
2019-03-13 11:35:00,50.82,50.85,50.78,50.78,86900.0,40.6181,40.6421,40.5862,40.5862,86900.0
2019-03-13 11:40:00,50.78,50.79,50.7,50.71,146718.0,40.5862,40.5941,40.5222,40.5302,146718.0
2019-03-13 11:45:00,50.71,50.74,50.61,50.69,86804.0,40.5302,40.5542,40.4503,40.5142,86804.0
2019-03-13 11:50:00,50.69,50.75,50.67,50.75,47554.0,40.5142,40.5622,40.4982,40.5622,47554.0
2019-03-13 11:55:00,50.75,50.78,50.74,50.75,44693.0,40.5622,40.5862,40.5542,40.5622,44693.0
2019-03-13 12:00:00,50.74,50.77,50.73,50.76,54836.0,40.5542,40.5782,40.5462,40.5702,54836.0
2019-03-13 12:05:00,50.76,50.77,50.69,50.71,44367.0,40.5702,40.5782,40.5142,40.5302,44367.0
2019-03-13 12:10:00,50.72,50.72,50.68,50.7,63658.0,40.5382,40.5382,40.5062,40.5222,63658.0
2019-03-13 12:15:00,50.69,50.71,50.65,50.66,50820.0,40.5142,40.5302,40.4822,40.4902,50820.0
2019-03-13 12:20:00,50.66,50.69,50.62,50.66,64817.0,40.4902,40.5142,40.4583,40.4902,64817.0
2019-03-13 12:25:00,50.66,50.68,50.64,50.66,62836.0,40.4902,40.5062,40.4743,40.4902,62836.0
2019-03-13 12:30:00,50.65,50.68,50.63,50.67,33425.0,40.4822,40.5062,40.4663,40.4982,33425.0
2019-03-13 12:35:00,50.68,50.72,50.67,50.71,45605.0,40.5062,40.5382,40.4982,40.5302,45605.0
2019-03-13 12:40:00,50.71,50.82,50.7,50.82,100253.0,40.5302,40.6181,40.5222,40.6181,100253.0
2019-03-13 12:45:00,50.82,50.86,50.81,50.86,58950.0,40.6181,40.6501,40.6101,40.6501,58950.0
2019-03-13 12:50:00,50.86,50.88,50.81,50.82,47505.0,40.6501,40.6661,40.6101,40.6181,47505.0
2019-03-13 12:55:00,50.82,50.86,50.79,50.84,124941.0,40.6181,40.6501,40.5941,40.6341,124941.0
2019-03-13 13:00:00,50.84,50.88,50.83,50.86,48871.0,40.6341,40.6661,40.6261,40.6501,48871.0
2019-03-13 13:05:00,50.86,50.86,50.81,50.82,49051.0,40.6501,40.6501,40.6101,40.6181,49051.0
2019-03-13 13:10:00,50.82,50.85,50.81,50.83,54397.0,40.6181,40.6421,40.6101,40.6261,54397.0
2019-03-13 13:15:00,50.82,50.83,50.72,50.72,110749.0,40.6181,40.6261,40.5382,40.5382,110749.0
2019-03-13 13:20:00,50.72,50.74,50.69,50.71,120612.0,40.5382,40.5542,40.5142,40.5302,120612.0
2019-03-13 13:25:00,50.71,50.73,50.66,50.68,74123.0,40.5302,40.5462,40.4902,40.5062,74123.0
2019-03-13 13:30:00,50.68,50.77,50.67,50.76,126458.0,40.5062,40.5782,40.4982,40.5702,126458.0
2019-03-13 13:35:00,50.77,50.79,50.74,50.75,78816.0,40.5782,40.5941,40.5542,40.5622,78816.0
2019-03-13 13:40:00,50.75,50.77,50.71,50.71,45809.0,40.5622,40.5782,40.5302,40.5302,45809.0
2019-03-13 13:45:00,50.72,50.77,50.7,50.75,70392.0,40.5382,40.5782,40.5222,40.5622,70392.0
2019-03-13 13:50:00,50.76,50.78,50.74,50.75,113716.0,40.5702,40.5862,40.5542,40.5622,113716.0
2019-03-13 13:55:00,50.76,50.8,50.75,50.78,65060.0,40.5702,40.6021,40.5622,40.5862,65060.0
2019-03-13 14:00:00,50.79,50.88,50.76,50.86,73626.0,40.5941,40.6661,40.5702,40.6501,73626.0
2019-03-13 14:05:00,50.86,50.92,50.85,50.91,89146.0,40.6501,40.698,40.6421,40.6901,89146.0
2019-03-13 14:10:00,50.9,50.91,50.88,50.91,73989.0,40.6821,40.6901,40.6661,40.6901,73989.0
2019-03-13 14:15:00,50.9,50.93,50.88,50.89,89708.0,40.6821,40.706,40.6661,40.6741,89708.0
2019-03-13 14:20:00,50.9,50.91,50.86,50.87,102161.0,40.6821,40.6901,40.6501,40.6581,102161.0
2019-03-13 14:25:00,50.88,50.92,50.87,50.91,68048.0,40.6661,40.698,40.6581,40.6901,68048.0
2019-03-13 14:30:00,50.91,50.98,50.9,50.95,146519.0,40.6901,40.746,40.6821,40.722,146519.0
2019-03-13 14:35:00,50.95,50.99,50.93,50.98,104674.0,40.722,40.754,40.706,40.746,104674.0
2019-03-13 14:40:00,50.98,51.0,50.95,50.98,78980.0,40.746,40.762,40.722,40.746,78980.0
2019-03-13 14:45:00,50.97,50.97,50.82,50.85,175352.0,40.738,40.738,40.6181,40.6421,175352.0
2019-03-13 14:50:00,50.86,50.91,50.8,50.91,105486.0,40.6501,40.6901,40.6021,40.6901,105486.0
2019-03-13 14:55:00,50.91,50.95,50.88,50.92,108826.0,40.6901,40.722,40.6661,40.698,108826.0
2019-03-13 15:00:00,50.92,50.93,50.89,50.92,91436.0,40.698,40.706,40.6741,40.698,91436.0
2019-03-13 15:05:00,50.92,50.95,50.85,50.87,132807.0,40.698,40.722,40.6421,40.6581,132807.0
2019-03-13 15:10:00,50.87,50.94,50.87,50.89,146832.0,40.6581,40.714,40.6581,40.6741,146832.0
2019-03-13 15:15:00,50.89,50.97,50.87,50.93,91821.0,40.6741,40.738,40.6581,40.706,91821.0
2019-03-13 15:20:00,50.93,50.96,50.86,50.88,222299.0,40.706,40.73,40.6501,40.6661,222299.0
2019-03-13 15:25:00,50.88,50.94,50.87,50.91,156119.0,40.6661,40.714,40.6581,40.6901,156119.0
2019-03-13 15:30:00,50.9,50.95,50.89,50.92,159388.0,40.6821,40.722,40.6741,40.698,159388.0
2019-03-13 15:35:00,50.92,50.94,50.84,50.89,259062.0,40.698,40.714,40.6341,40.6741,259062.0
2019-03-13 15:40:00,50.88,50.98,50.88,50.97,240136.0,40.6661,40.746,40.6661,40.738,240136.0
2019-03-13 15:45:00,50.97,50.98,50.93,50.94,285527.0,40.738,40.746,40.706,40.714,285527.0
2019-03-13 15:50:00,50.94,50.97,50.93,50.95,251101.0,40.714,40.738,40.706,40.722,251101.0
2019-03-13 15:55:00,50.95,51.03,50.9,51.01,1156372.0,40.722,40.786,40.6821,40.77,1156372.0
2019-03-14 09:30:00,51.0,51.24,50.91,50.95,154034.0,40.762,40.9538,40.6901,40.722,154034.0
2019-03-14 09:35:00,50.96,51.03,50.79,50.87,332556.0,40.73,40.786,40.5941,40.6581,332556.0
2019-03-14 09:40:00,50.85,50.89,50.52,50.59,474925.0,40.6421,40.6741,40.3783,40.4343,474925.0
2019-03-14 09:45:00,50.6,50.74,50.58,50.62,178889.0,40.4423,40.5542,40.4263,40.4583,178889.0
2019-03-14 09:50:00,50.62,50.68,50.45,50.46,284176.0,40.4583,40.5062,40.3224,40.3304,284176.0
2019-03-14 09:55:00,50.45,50.53,50.43,50.45,260070.0,40.3224,40.3863,40.3064,40.3224,260070.0
2019-03-14 10:00:00,50.45,50.45,50.27,50.27,269714.0,40.3224,40.3224,40.1785,40.1785,269714.0
2019-03-14 10:05:00,50.28,50.29,49.9,49.91,727699.0,40.1865,40.1945,39.8828,39.8908,727699.0
2019-03-14 10:10:00,49.91,49.92,49.78,49.82,420906.0,39.8908,39.8988,39.7869,39.8189,420906.0
2019-03-14 10:15:00,49.82,49.93,49.81,49.84,301148.0,39.8189,39.9068,39.8109,39.8349,301148.0
2019-03-14 10:20:00,49.84,49.88,49.7,49.72,315601.0,39.8349,39.8668,39.723,39.7389,315601.0
2019-03-14 10:25:00,49.73,49.81,49.63,49.76,405244.0,39.7469,39.8109,39.667,39.7709,405244.0
2019-03-14 10:30:00,49.76,49.89,49.75,49.88,330847.0,39.7709,39.8748,39.7629,39.8668,330847.0
2019-03-14 10:35:00,49.88,49.88,49.75,49.8,278619.0,39.8668,39.8668,39.7629,39.8029,278619.0
2019-03-14 10:40:00,49.8,49.81,49.69,49.72,226646.0,39.8029,39.8109,39.715,39.7389,226646.0
2019-03-14 10:45:00,49.72,49.72,49.5,49.52,430698.0,39.7389,39.7389,39.5631,39.5791,430698.0
2019-03-14 10:50:00,49.52,49.57,49.32,49.34,571620.0,39.5791,39.6191,39.4192,39.4352,571620.0
2019-03-14 10:55:00,49.34,49.36,49.06,49.2,1007081.0,39.4352,39.4512,39.2114,39.3233,1007081.0
2019-03-14 11:00:00,49.2,49.2,48.91,48.96,965198.0,39.3233,39.3233,39.0915,39.1315,965198.0
2019-03-14 11:05:00,48.95,49.01,48.88,48.93,660829.0,39.1235,39.1715,39.0676,39.1075,660829.0
2019-03-14 11:10:00,48.92,48.96,48.79,48.96,575139.0,39.0995,39.1315,38.9956,39.1315,575139.0
2019-03-14 11:15:00,48.96,49.06,48.94,49.01,753311.0,39.1315,39.2114,39.1155,39.1715,753311.0
2019-03-14 11:20:00,49.02,49.06,48.99,49.04,564976.0,39.1795,39.2114,39.1555,39.1954,564976.0
2019-03-14 11:25:00,49.04,49.17,49.03,49.14,721504.0,39.1954,39.2994,39.1875,39.2754,721504.0
2019-03-14 11:30:00,49.13,49.15,48.98,49.01,611087.0,39.2674,39.2834,39.1475,39.1715,611087.0
2019-03-14 11:35:00,49.0,49.09,48.93,49.05,325284.0,39.1635,39.2354,39.1075,39.2034,325284.0
2019-03-14 11:40:00,49.05,49.35,49.05,49.33,575023.0,39.2034,39.4432,39.2034,39.4272,575023.0
2019-03-14 11:45:00,49.32,49.47,49.29,49.46,452350.0,39.4192,39.5391,39.3953,39.5311,452350.0
2019-03-14 11:50:00,49.46,49.51,49.4,49.5,422117.0,39.5311,39.5711,39.4832,39.5631,422117.0
2019-03-14 11:55:00,49.5,49.57,49.44,49.56,260203.0,39.5631,39.6191,39.5151,39.6111,260203.0
2019-03-14 12:00:00,49.57,49.57,49.39,49.5,386533.0,39.6191,39.6191,39.4752,39.5631,386533.0
2019-03-14 12:05:00,49.49,49.54,49.47,49.54,136624.0,39.5551,39.5951,39.5391,39.5951,136624.0
2019-03-14 12:10:00,49.54,49.57,49.44,49.47,191814.0,39.5951,39.6191,39.5151,39.5391,191814.0
2019-03-14 12:15:00,49.46,49.47,49.37,49.41,217982.0,39.5311,39.5391,39.4592,39.4912,217982.0
2019-03-14 12:20:00,49.41,49.47,49.33,49.36,232232.0,39.4912,39.5391,39.4272,39.4512,232232.0
2019-03-14 12:25:00,49.36,49.4,49.29,49.32,151854.0,39.4512,39.4832,39.3953,39.4192,151854.0
2019-03-14 12:30:00,49.32,49.41,49.21,49.21,186438.0,39.4192,39.4912,39.3313,39.3313,186438.0
2019-03-14 12:35:00,49.21,49.38,49.15,49.34,265869.0,39.3313,39.4672,39.2834,39.4352,265869.0
2019-03-14 12:40:00,49.34,49.35,49.28,49.28,173953.0,39.4352,39.4432,39.3873,39.3873,173953.0
2019-03-14 12:45:00,49.28,49.44,49.24,49.4,233622.0,39.3873,39.5151,39.3553,39.4832,233622.0
2019-03-14 12:50:00,49.41,49.46,49.26,49.27,342944.0,39.4912,39.5311,39.3713,39.3793,342944.0
2019-03-14 12:55:00,49.27,49.46,49.26,49.33,411750.0,39.3793,39.5311,39.3713,39.4272,411750.0
2019-03-14 13:00:00,49.34,49.42,49.26,49.29,185531.0,39.4352,39.4992,39.3713,39.3953,185531.0
2019-03-14 13:05:00,49.28,49.35,49.25,49.29,180855.0,39.3873,39.4432,39.3633,39.3953,180855.0
2019-03-14 13:10:00,49.3,49.44,49.28,49.43,133324.0,39.4033,39.5151,39.3873,39.5072,133324.0
2019-03-14 13:15:00,49.43,49.51,49.38,49.45,145528.0,39.5072,39.5711,39.4672,39.5231,145528.0
2019-03-14 13:20:00,49.46,49.47,49.37,49.38,101868.0,39.5311,39.5391,39.4592,39.4672,101868.0
2019-03-14 13:25:00,49.39,49.51,49.37,49.49,124457.0,39.4752,39.5711,39.4592,39.5551,124457.0
2019-03-14 13:30:00,49.48,49.54,49.37,49.37,195351.0,39.5471,39.5951,39.4592,39.4592,195351.0
2019-03-14 13:35:00,49.38,49.5,49.36,49.5,112706.0,39.4672,39.5631,39.4512,39.5631,112706.0
2019-03-14 13:40:00,49.49,49.49,49.44,49.46,122428.0,39.5551,39.5551,39.5151,39.5311,122428.0
2019-03-14 13:45:00,49.46,49.51,49.46,49.47,86439.0,39.5311,39.5711,39.5311,39.5391,86439.0
2019-03-14 13:50:00,49.47,49.49,49.41,49.45,149460.0,39.5391,39.5551,39.4912,39.5231,149460.0
2019-03-14 13:55:00,49.44,49.49,49.41,49.42,127063.0,39.5151,39.5551,39.4912,39.4992,127063.0
2019-03-14 14:00:00,49.42,49.44,49.35,49.37,138114.0,39.4992,39.5151,39.4432,39.4592,138114.0
2019-03-14 14:05:00,49.37,49.4,49.34,49.37,116456.0,39.4592,39.4832,39.4352,39.4592,116456.0
2019-03-14 14:10:00,49.37,49.38,49.3,49.31,152189.0,39.4592,39.4672,39.4033,39.4112,152189.0
2019-03-14 14:15:00,49.32,49.34,49.26,49.34,184308.0,39.4192,39.4352,39.3713,39.4352,184308.0
2019-03-14 14:20:00,49.33,49.33,49.28,49.33,67437.0,39.4272,39.4272,39.3873,39.4272,67437.0
2019-03-14 14:25:00,49.33,49.33,49.28,49.32,68168.0,39.4272,39.4272,39.3873,39.4192,68168.0
2019-03-14 14:30:00,49.31,49.34,49.29,49.31,109351.0,39.4112,39.4352,39.3953,39.4112,109351.0
2019-03-14 14:35:00,49.32,49.34,49.26,49.27,104174.0,39.4192,39.4352,39.3713,39.3793,104174.0
2019-03-14 14:40:00,49.27,49.29,49.25,49.28,51567.0,39.3793,39.3953,39.3633,39.3873,51567.0
2019-03-14 14:45:00,49.28,49.3,49.27,49.28,71374.0,39.3873,39.4033,39.3793,39.3873,71374.0
2019-03-14 14:50:00,49.28,49.38,49.27,49.36,199100.0,39.3873,39.4672,39.3793,39.4512,199100.0
2019-03-14 14:55:00,49.37,49.46,49.36,49.43,129406.0,39.4592,39.5311,39.4512,39.5072,129406.0
2019-03-14 15:00:00,49.43,49.54,49.43,49.52,133441.0,39.5072,39.5951,39.5072,39.5791,133441.0
2019-03-14 15:05:00,49.53,49.55,49.47,49.48,144672.0,39.5871,39.6031,39.5391,39.5471,144672.0
2019-03-14 15:10:00,49.48,49.48,49.41,49.42,96209.0,39.5471,39.5471,39.4912,39.4992,96209.0
2019-03-14 15:15:00,49.43,49.47,49.42,49.46,137408.0,39.5072,39.5391,39.4992,39.5311,137408.0
2019-03-14 15:20:00,49.46,49.54,49.44,49.54,302358.0,39.5311,39.5951,39.5151,39.5951,302358.0
2019-03-14 15:25:00,49.54,49.62,49.53,49.55,256660.0,39.5951,39.659,39.5871,39.6031,256660.0
2019-03-14 15:30:00,49.56,49.65,49.53,49.65,1199224.0,39.6111,39.683,39.5871,39.683,1199224.0
2019-03-14 15:35:00,49.65,49.77,49.61,49.77,368063.0,39.683,39.7789,39.651,39.7789,368063.0
2019-03-14 15:40:00,49.77,49.82,49.75,49.77,301052.0,39.7789,39.8189,39.7629,39.7789,301052.0
2019-03-14 15:45:00,49.78,49.81,49.76,49.81,367728.0,39.7869,39.8109,39.7709,39.8109,367728.0
2019-03-14 15:50:00,49.8,49.85,49.8,49.84,517568.0,39.8029,39.8428,39.8029,39.8349,517568.0
2019-03-14 15:55:00,49.85,49.92,49.69,49.9,1954085.0,39.8428,39.8988,39.715,39.8828,1954085.0
2019-03-15 09:30:00,49.88,50.09,49.76,50.02,1584868.0,39.8668,40.0347,39.7709,39.9787,1584868.0
2019-03-15 09:35:00,50.03,50.09,49.74,49.78,188835.0,39.9867,40.0347,39.7549,39.7869,188835.0
2019-03-15 09:40:00,49.78,49.89,49.73,49.79,115150.0,39.7869,39.8748,39.7469,39.7949,115150.0
2019-03-15 09:45:00,49.79,49.8,49.71,49.79,88901.0,39.7949,39.8029,39.7309,39.7949,88901.0
2019-03-15 09:50:00,49.78,49.84,49.74,49.75,93381.0,39.7869,39.8349,39.7549,39.7629,93381.0
2019-03-15 09:55:00,49.75,49.76,49.51,49.51,206424.0,39.7629,39.7709,39.5711,39.5711,206424.0
2019-03-15 10:00:00,49.51,49.51,49.22,49.27,328325.0,39.5711,39.5711,39.3393,39.3793,328325.0
2019-03-15 10:05:00,49.27,49.39,49.25,49.28,316294.0,39.3793,39.4752,39.3633,39.3873,316294.0
2019-03-15 10:10:00,49.27,49.27,49.13,49.17,248759.0,39.3793,39.3793,39.2674,39.2994,248759.0
2019-03-15 10:15:00,49.17,49.18,49.03,49.11,252572.0,39.2994,39.3073,39.1875,39.2514,252572.0
2019-03-15 10:20:00,49.11,49.22,49.07,49.1,304091.0,39.2514,39.3393,39.2194,39.2434,304091.0
2019-03-15 10:25:00,49.09,49.1,48.84,49.03,639017.0,39.2354,39.2434,39.0356,39.1875,639017.0
2019-03-15 10:30:00,49.04,49.09,48.96,49.0,220274.0,39.1954,39.2354,39.1315,39.1635,220274.0
2019-03-15 10:35:00,48.99,49.07,48.97,49.03,206044.0,39.1555,39.2194,39.1395,39.1875,206044.0
2019-03-15 10:40:00,49.02,49.17,49.0,49.16,150899.0,39.1795,39.2994,39.1635,39.2914,150899.0
2019-03-15 10:45:00,49.15,49.22,49.14,49.22,120111.0,39.2834,39.3393,39.2754,39.3393,120111.0
2019-03-15 10:50:00,49.22,49.31,49.19,49.28,157545.0,39.3393,39.4112,39.3153,39.3873,157545.0
2019-03-15 10:55:00,49.27,49.48,49.26,49.46,341425.0,39.3793,39.5471,39.3713,39.5311,341425.0
2019-03-15 11:00:00,49.47,49.55,49.43,49.51,213187.0,39.5391,39.6031,39.5072,39.5711,213187.0
2019-03-15 11:05:00,49.51,49.6,49.48,49.59,118663.0,39.5711,39.643,39.5471,39.635,118663.0
2019-03-15 11:10:00,49.59,49.62,49.54,49.57,116836.0,39.635,39.659,39.5951,39.6191,116836.0
2019-03-15 11:15:00,49.57,49.6,49.54,49.54,108196.0,39.6191,39.643,39.5951,39.5951,108196.0
2019-03-15 11:20:00,49.54,49.56,49.5,49.52,73261.0,39.5951,39.6111,39.5631,39.5791,73261.0
2019-03-15 11:25:00,49.52,49.53,49.4,49.48,169439.0,39.5791,39.5871,39.4832,39.5471,169439.0
2019-03-15 11:30:00,49.48,49.56,49.47,49.54,102914.0,39.5471,39.6111,39.5391,39.5951,102914.0
2019-03-15 11:35:00,49.54,49.64,49.54,49.64,96711.0,39.5951,39.675,39.5951,39.675,96711.0
2019-03-15 11:40:00,49.63,49.72,49.61,49.71,99042.0,39.667,39.7389,39.651,39.7309,99042.0
2019-03-15 11:45:00,49.71,49.86,49.7,49.84,293273.0,39.7309,39.8508,39.723,39.8349,293273.0
2019-03-15 11:50:00,49.85,49.86,49.67,49.68,185965.0,39.8428,39.8508,39.699,39.707,185965.0
2019-03-15 11:55:00,49.68,49.68,49.54,49.62,268213.0,39.707,39.707,39.5951,39.659,268213.0
2019-03-15 12:00:00,49.62,49.68,49.51,49.52,112266.0,39.659,39.707,39.5711,39.5791,112266.0
2019-03-15 12:05:00,49.51,49.56,49.49,49.55,66525.0,39.5711,39.6111,39.5551,39.6031,66525.0
2019-03-15 12:10:00,49.55,49.62,49.55,49.61,123212.0,39.6031,39.659,39.6031,39.651,123212.0
2019-03-15 12:15:00,49.61,49.62,49.53,49.55,92382.0,39.651,39.659,39.5871,39.6031,92382.0
2019-03-15 12:20:00,49.55,49.66,49.55,49.66,62852.0,39.6031,39.691,39.6031,39.691,62852.0
2019-03-15 12:25:00,49.66,49.66,49.58,49.63,112602.0,39.691,39.691,39.627,39.667,112602.0
2019-03-15 12:30:00,49.63,49.65,49.55,49.57,102295.0,39.667,39.683,39.6031,39.6191,102295.0
2019-03-15 12:35:00,49.56,49.68,49.53,49.67,119360.0,39.6111,39.707,39.5871,39.699,119360.0
2019-03-15 12:40:00,49.68,49.71,49.65,49.69,88629.0,39.707,39.7309,39.683,39.715,88629.0
2019-03-15 12:45:00,49.68,49.76,49.67,49.73,183380.0,39.707,39.7709,39.699,39.7469,183380.0
2019-03-15 12:50:00,49.73,49.81,49.7,49.73,121451.0,39.7469,39.8109,39.723,39.7469,121451.0
2019-03-15 12:55:00,49.74,49.77,49.69,49.75,120313.0,39.7549,39.7789,39.715,39.7629,120313.0
2019-03-15 13:00:00,49.76,49.82,49.75,49.82,117112.0,39.7709,39.8189,39.7629,39.8189,117112.0
2019-03-15 13:05:00,49.82,49.87,49.8,49.83,160418.0,39.8189,39.8588,39.8029,39.8269,160418.0
2019-03-15 13:10:00,49.84,49.88,49.83,49.87,111956.0,39.8349,39.8668,39.8269,39.8588,111956.0
2019-03-15 13:15:00,49.87,49.89,49.8,49.81,156847.0,39.8588,39.8748,39.8029,39.8109,156847.0
2019-03-15 13:20:00,49.82,49.85,49.75,49.79,115505.0,39.8189,39.8428,39.7629,39.7949,115505.0
2019-03-15 13:25:00,49.8,49.86,49.79,49.86,80885.0,39.8029,39.8508,39.7949,39.8508,80885.0
2019-03-15 13:30:00,49.86,49.89,49.85,49.88,84098.0,39.8508,39.8748,39.8428,39.8668,84098.0
2019-03-15 13:35:00,49.88,49.89,49.83,49.85,57656.0,39.8668,39.8748,39.8269,39.8428,57656.0
2019-03-15 13:40:00,49.86,49.88,49.82,49.88,42555.0,39.8508,39.8668,39.8189,39.8668,42555.0
2019-03-15 13:45:00,49.88,49.88,49.84,49.86,34770.0,39.8668,39.8668,39.8349,39.8508,34770.0
2019-03-15 13:50:00,49.85,49.89,49.85,49.86,115897.0,39.8428,39.8748,39.8428,39.8508,115897.0
2019-03-15 13:55:00,49.86,49.86,49.77,49.84,94494.0,39.8508,39.8508,39.7789,39.8349,94494.0
2019-03-15 14:00:00,49.84,49.87,49.8,49.8,67857.0,39.8349,39.8588,39.8029,39.8029,67857.0
2019-03-15 14:05:00,49.81,49.86,49.76,49.77,118486.0,39.8109,39.8508,39.7709,39.7789,118486.0
2019-03-15 14:10:00,49.77,49.8,49.73,49.73,84531.0,39.7789,39.8029,39.7469,39.7469,84531.0
2019-03-15 14:15:00,49.73,49.77,49.71,49.72,82238.0,39.7469,39.7789,39.7309,39.7389,82238.0
2019-03-15 14:20:00,49.72,49.77,49.71,49.76,74294.0,39.7389,39.7789,39.7309,39.7709,74294.0
2019-03-15 14:25:00,49.76,49.81,49.75,49.77,86716.0,39.7709,39.8109,39.7629,39.7789,86716.0
2019-03-15 14:30:00,49.77,49.85,49.76,49.84,90554.0,39.7789,39.8428,39.7709,39.8349,90554.0
2019-03-15 14:35:00,49.84,49.91,49.82,49.83,104022.0,39.8349,39.8908,39.8189,39.8269,104022.0
2019-03-15 14:40:00,49.82,49.84,49.79,49.8,96478.0,39.8189,39.8349,39.7949,39.8029,96478.0
2019-03-15 14:45:00,49.8,49.84,49.77,49.81,89699.0,39.8029,39.8349,39.7789,39.8109,89699.0
2019-03-15 14:50:00,49.81,49.85,49.79,49.82,66264.0,39.8109,39.8428,39.7949,39.8189,66264.0
2019-03-15 14:55:00,49.81,49.86,49.81,49.85,70677.0,39.8109,39.8508,39.8109,39.8428,70677.0
2019-03-15 15:00:00,49.86,49.88,49.85,49.85,79049.0,39.8508,39.8668,39.8428,39.8428,79049.0
2019-03-15 15:05:00,49.85,49.87,49.8,49.84,61563.0,39.8428,39.8588,39.8029,39.8349,61563.0
2019-03-15 15:10:00,49.83,49.91,49.8,49.9,136648.0,39.8269,39.8908,39.8029,39.8828,136648.0
2019-03-15 15:15:00,49.91,49.95,49.88,49.9,220866.0,39.8908,39.9228,39.8668,39.8828,220866.0
2019-03-15 15:20:00,49.9,49.94,49.88,49.91,188368.0,39.8828,39.9148,39.8668,39.8908,188368.0
2019-03-15 15:25:00,49.91,49.93,49.87,49.9,88397.0,39.8908,39.9068,39.8588,39.8828,88397.0
2019-03-15 15:30:00,49.89,49.91,49.84,49.87,216386.0,39.8748,39.8908,39.8349,39.8588,216386.0
2019-03-15 15:35:00,49.87,49.92,49.86,49.9,198962.0,39.8588,39.8988,39.8508,39.8828,198962.0
2019-03-15 15:40:00,49.91,49.98,49.91,49.97,236396.0,39.8908,39.9467,39.8908,39.9388,236396.0
2019-03-15 15:45:00,49.98,50.01,49.91,50.0,469223.0,39.9467,39.9707,39.8908,39.9627,469223.0
2019-03-15 15:50:00,50.0,50.0,49.88,49.91,437981.0,39.9627,39.9627,39.8668,39.8908,437981.0
2019-03-15 15:55:00,49.91,50.0,49.81,49.98,1476948.0,39.8908,39.9627,39.8109,39.9467,1476948.0
2019-03-18 09:30:00,50.0,50.02,49.78,49.85,306742.0,39.9627,39.9787,39.7869,39.8428,306742.0
2019-03-18 09:35:00,49.84,50.11,49.83,50.02,164525.0,39.8349,40.0506,39.8269,39.9787,164525.0
2019-03-18 09:40:00,50.03,50.09,49.95,49.98,166890.0,39.9867,40.0347,39.9228,39.9467,166890.0
2019-03-18 09:45:00,49.98,50.1,49.95,49.96,119284.0,39.9467,40.0427,39.9228,39.9308,119284.0
2019-03-18 09:50:00,49.96,49.99,49.83,49.9,181076.0,39.9308,39.9547,39.8269,39.8828,181076.0
2019-03-18 09:55:00,49.9,50.0,49.89,49.97,110659.0,39.8828,39.9627,39.8748,39.9388,110659.0
2019-03-18 10:00:00,49.97,50.0,49.91,49.93,261258.0,39.9388,39.9627,39.8908,39.9068,261258.0
2019-03-18 10:05:00,49.94,49.96,49.92,49.92,47698.0,39.9148,39.9308,39.8988,39.8988,47698.0
2019-03-18 10:10:00,49.93,49.97,49.89,49.89,66482.0,39.9068,39.9388,39.8748,39.8748,66482.0
2019-03-18 10:15:00,49.89,49.99,49.88,49.99,68408.0,39.8748,39.9547,39.8668,39.9547,68408.0
2019-03-18 10:20:00,49.98,49.99,49.92,49.97,65981.0,39.9467,39.9547,39.8988,39.9388,65981.0
2019-03-18 10:25:00,49.97,50.0,49.94,49.95,61991.0,39.9388,39.9627,39.9148,39.9228,61991.0
2019-03-18 10:30:00,49.95,50.0,49.86,49.87,93143.0,39.9228,39.9627,39.8508,39.8588,93143.0
2019-03-18 10:35:00,49.88,49.89,49.8,49.84,70781.0,39.8668,39.8748,39.8029,39.8349,70781.0
2019-03-18 10:40:00,49.83,49.85,49.8,49.81,102620.0,39.8269,39.8428,39.8029,39.8109,102620.0
2019-03-18 10:45:00,49.81,49.92,49.79,49.9,76358.0,39.8109,39.8988,39.7949,39.8828,76358.0
2019-03-18 10:50:00,49.91,49.95,49.89,49.9,55281.0,39.8908,39.9228,39.8748,39.8828,55281.0
2019-03-18 10:55:00,49.9,49.91,49.84,49.87,49726.0,39.8828,39.8908,39.8349,39.8588,49726.0
2019-03-18 11:00:00,49.88,49.88,49.83,49.87,60733.0,39.8668,39.8668,39.8269,39.8588,60733.0
2019-03-18 11:05:00,49.87,49.9,49.82,49.84,78387.0,39.8588,39.8828,39.8189,39.8349,78387.0
2019-03-18 11:10:00,49.84,49.85,49.79,49.8,76468.0,39.8349,39.8428,39.7949,39.8029,76468.0
2019-03-18 11:15:00,49.81,49.82,49.75,49.78,177543.0,39.8109,39.8189,39.7629,39.7869,177543.0
2019-03-18 11:20:00,49.78,49.78,49.75,49.76,216531.0,39.7869,39.7869,39.7629,39.7709,216531.0
2019-03-18 11:25:00,49.76,49.79,49.74,49.78,100550.0,39.7709,39.7949,39.7549,39.7869,100550.0
2019-03-18 11:30:00,49.78,49.79,49.72,49.73,129717.0,39.7869,39.7949,39.7389,39.7469,129717.0
2019-03-18 11:35:00,49.73,49.79,49.73,49.79,73450.0,39.7469,39.7949,39.7469,39.7949,73450.0
2019-03-18 11:40:00,49.78,49.79,49.72,49.73,30778.0,39.7869,39.7949,39.7389,39.7469,30778.0
2019-03-18 11:45:00,49.73,49.74,49.69,49.69,45242.0,39.7469,39.7549,39.715,39.715,45242.0
2019-03-18 11:50:00,49.7,49.72,49.63,49.67,84438.0,39.723,39.7389,39.667,39.699,84438.0
2019-03-18 11:55:00,49.66,49.69,49.66,49.69,95932.0,39.691,39.715,39.691,39.715,95932.0
2019-03-18 12:00:00,49.69,49.77,49.68,49.73,158870.0,39.715,39.7789,39.707,39.7469,158870.0
2019-03-18 12:05:00,49.73,49.75,49.73,49.74,36463.0,39.7469,39.7629,39.7469,39.7549,36463.0
2019-03-18 12:10:00,49.74,49.77,49.74,49.75,56850.0,39.7549,39.7789,39.7549,39.7629,56850.0
2019-03-18 12:15:00,49.74,49.81,49.73,49.78,192406.0,39.7549,39.8109,39.7469,39.7869,192406.0
2019-03-18 12:20:00,49.78,49.79,49.74,49.76,61609.0,39.7869,39.7949,39.7549,39.7709,61609.0
2019-03-18 12:25:00,49.76,49.76,49.73,49.75,104140.0,39.7709,39.7709,39.7469,39.7629,104140.0
2019-03-18 12:30:00,49.75,49.75,49.66,49.68,129364.0,39.7629,39.7629,39.691,39.707,129364.0
2019-03-18 12:35:00,49.68,49.76,49.68,49.75,96667.0,39.707,39.7709,39.707,39.7629,96667.0
2019-03-18 12:40:00,49.75,49.76,49.71,49.76,79876.0,39.7629,39.7709,39.7309,39.7709,79876.0
2019-03-18 12:45:00,49.75,49.76,49.74,49.74,123636.0,39.7629,39.7709,39.7549,39.7549,123636.0
2019-03-18 12:50:00,49.75,49.8,49.74,49.79,62882.0,39.7629,39.8029,39.7549,39.7949,62882.0
2019-03-18 12:55:00,49.79,49.82,49.77,49.81,91453.0,39.7949,39.8189,39.7789,39.8109,91453.0
2019-03-18 13:00:00,49.82,49.82,49.74,49.76,154008.0,39.8189,39.8189,39.7549,39.7709,154008.0
2019-03-18 13:05:00,49.75,49.77,49.72,49.76,88358.0,39.7629,39.7789,39.7389,39.7709,88358.0
2019-03-18 13:10:00,49.74,49.76,49.71,49.72,90307.0,39.7549,39.7709,39.7309,39.7389,90307.0
2019-03-18 13:15:00,49.72,49.75,49.72,49.75,34238.0,39.7389,39.7629,39.7389,39.7629,34238.0
2019-03-18 13:20:00,49.75,49.76,49.74,49.76,28425.0,39.7629,39.7709,39.7549,39.7709,28425.0
2019-03-18 13:25:00,49.76,49.76,49.72,49.72,99989.0,39.7709,39.7709,39.7389,39.7389,99989.0
2019-03-18 13:30:00,49.73,49.74,49.69,49.71,106196.0,39.7469,39.7549,39.715,39.7309,106196.0
2019-03-18 13:35:00,49.72,49.74,49.69,49.7,71401.0,39.7389,39.7549,39.715,39.723,71401.0
2019-03-18 13:40:00,49.7,49.73,49.68,49.73,56956.0,39.723,39.7469,39.707,39.7469,56956.0
2019-03-18 13:45:00,49.72,49.73,49.69,49.72,59118.0,39.7389,39.7469,39.715,39.7389,59118.0
2019-03-18 13:50:00,49.72,49.74,49.7,49.72,53495.0,39.7389,39.7549,39.723,39.7389,53495.0
2019-03-18 13:55:00,49.72,49.73,49.68,49.73,37643.0,39.7389,39.7469,39.707,39.7469,37643.0
2019-03-18 14:00:00,49.73,49.75,49.72,49.73,49726.0,39.7469,39.7629,39.7389,39.7469,49726.0
2019-03-18 14:05:00,49.74,49.77,49.72,49.75,74418.0,39.7549,39.7789,39.7389,39.7629,74418.0
2019-03-18 14:10:00,49.75,49.79,49.75,49.76,173234.0,39.7629,39.7949,39.7629,39.7709,173234.0
2019-03-18 14:15:00,49.77,49.8,49.75,49.78,72096.0,39.7789,39.8029,39.7629,39.7869,72096.0
2019-03-18 14:20:00,49.78,49.78,49.76,49.76,46277.0,39.7869,39.7869,39.7709,39.7709,46277.0
2019-03-18 14:25:00,49.77,49.8,49.76,49.77,51945.0,39.7789,39.8029,39.7709,39.7789,51945.0
2019-03-18 14:30:00,49.77,49.79,49.72,49.75,136929.0,39.7789,39.7949,39.7389,39.7629,136929.0
2019-03-18 14:35:00,49.75,49.75,49.72,49.73,76146.0,39.7629,39.7629,39.7389,39.7469,76146.0
2019-03-18 14:40:00,49.73,49.76,49.71,49.74,51630.0,39.7469,39.7709,39.7309,39.7549,51630.0
2019-03-18 14:45:00,49.75,49.77,49.73,49.75,69268.0,39.7629,39.7789,39.7469,39.7629,69268.0
2019-03-18 14:50:00,49.75,49.76,49.71,49.76,52262.0,39.7629,39.7709,39.7309,39.7709,52262.0
2019-03-18 14:55:00,49.75,49.78,49.72,49.73,74853.0,39.7629,39.7869,39.7389,39.7469,74853.0
2019-03-18 15:00:00,49.74,49.76,49.7,49.73,295624.0,39.7549,39.7709,39.723,39.7469,295624.0
2019-03-18 15:05:00,49.72,49.74,49.68,49.71,131856.0,39.7389,39.7549,39.707,39.7309,131856.0
2019-03-18 15:10:00,49.71,49.71,49.66,49.67,89214.0,39.7309,39.7309,39.691,39.699,89214.0
2019-03-18 15:15:00,49.66,49.72,49.66,49.71,74021.0,39.691,39.7389,39.691,39.7309,74021.0
2019-03-18 15:20:00,49.71,49.72,49.65,49.66,123791.0,39.7309,39.7389,39.683,39.691,123791.0
2019-03-18 15:25:00,49.66,49.69,49.64,49.66,82673.0,39.691,39.715,39.675,39.691,82673.0
2019-03-18 15:30:00,49.66,49.7,49.63,49.69,126412.0,39.691,39.723,39.667,39.715,126412.0
2019-03-18 15:35:00,49.68,49.7,49.66,49.7,138019.0,39.707,39.723,39.691,39.723,138019.0
2019-03-18 15:40:00,49.69,49.86,49.69,49.84,167448.0,39.715,39.8508,39.715,39.8349,167448.0
2019-03-18 15:45:00,49.84,49.89,49.83,49.83,188924.0,39.8349,39.8748,39.8269,39.8269,188924.0
2019-03-18 15:50:00,49.83,49.89,49.79,49.85,373519.0,39.8269,39.8748,39.7949,39.8428,373519.0
2019-03-18 15:55:00,49.85,49.95,49.81,49.86,926255.0,39.8428,39.9228,39.8109,39.8508,926255.0
2019-03-19 09:30:00,50.01,50.11,49.64,49.67,236859.0,39.9707,40.0506,39.675,39.699,236859.0
2019-03-19 09:35:00,49.67,50.02,49.67,49.97,238382.0,39.699,39.9787,39.699,39.9388,238382.0
2019-03-19 09:40:00,49.97,49.99,49.83,49.84,116745.0,39.9388,39.9547,39.8269,39.8349,116745.0
2019-03-19 09:45:00,49.84,49.9,49.78,49.84,136707.0,39.8349,39.8828,39.7869,39.8349,136707.0
2019-03-19 09:50:00,49.83,49.85,49.74,49.78,131391.0,39.8269,39.8428,39.7549,39.7869,131391.0
2019-03-19 09:55:00,49.78,49.85,49.74,49.84,203634.0,39.7869,39.8428,39.7549,39.8349,203634.0
2019-03-19 10:00:00,49.83,49.84,49.75,49.84,134545.0,39.8269,39.8349,39.7629,39.8349,134545.0
2019-03-19 10:05:00,49.83,49.93,49.81,49.92,295216.0,39.8269,39.9068,39.8109,39.8988,295216.0
2019-03-19 10:10:00,49.92,49.93,49.85,49.87,89256.0,39.8988,39.9068,39.8428,39.8588,89256.0
2019-03-19 10:15:00,49.86,49.87,49.79,49.85,95136.0,39.8508,39.8588,39.7949,39.8428,95136.0
2019-03-19 10:20:00,49.85,49.85,49.7,49.73,93984.0,39.8428,39.8428,39.723,39.7469,93984.0
2019-03-19 10:25:00,49.73,49.75,49.65,49.69,88710.0,39.7469,39.7629,39.683,39.715,88710.0
2019-03-19 10:30:00,49.69,49.71,49.66,49.71,73763.0,39.715,39.7309,39.691,39.7309,73763.0
2019-03-19 10:35:00,49.71,49.75,49.7,49.71,76679.0,39.7309,39.7629,39.723,39.7309,76679.0
2019-03-19 10:40:00,49.71,49.72,49.67,49.67,56826.0,39.7309,39.7389,39.699,39.699,56826.0
2019-03-19 10:45:00,49.67,49.81,49.65,49.79,203247.0,39.699,39.8109,39.683,39.7949,203247.0
2019-03-19 10:50:00,49.79,49.84,49.72,49.72,91218.0,39.7949,39.8349,39.7389,39.7389,91218.0
2019-03-19 10:55:00,49.73,49.73,49.69,49.7,228437.0,39.7469,39.7469,39.715,39.723,228437.0
2019-03-19 11:00:00,49.7,49.78,49.68,49.77,175242.0,39.723,39.7869,39.707,39.7789,175242.0
2019-03-19 11:05:00,49.77,49.81,49.76,49.78,98648.0,39.7789,39.8109,39.7709,39.7869,98648.0
2019-03-19 11:10:00,49.78,49.84,49.76,49.81,93695.0,39.7869,39.8349,39.7709,39.8109,93695.0
2019-03-19 11:15:00,49.82,49.84,49.77,49.79,43201.0,39.8189,39.8349,39.7789,39.7949,43201.0
2019-03-19 11:20:00,49.8,49.8,49.69,49.72,163514.0,39.8029,39.8029,39.715,39.7389,163514.0
2019-03-19 11:25:00,49.72,49.76,49.71,49.73,81498.0,39.7389,39.7709,39.7309,39.7469,81498.0
2019-03-19 11:30:00,49.73,49.74,49.69,49.69,91398.0,39.7469,39.7549,39.715,39.715,91398.0
2019-03-19 11:35:00,49.69,49.72,49.67,49.68,103415.0,39.715,39.7389,39.699,39.707,103415.0
2019-03-19 11:40:00,49.68,49.77,49.66,49.76,73436.0,39.707,39.7789,39.691,39.7709,73436.0
2019-03-19 11:45:00,49.75,49.84,49.75,49.81,95301.0,39.7629,39.8349,39.7629,39.8109,95301.0
2019-03-19 11:50:00,49.81,49.85,49.79,49.82,92190.0,39.8109,39.8428,39.7949,39.8189,92190.0
2019-03-19 11:55:00,49.83,49.84,49.81,49.82,140495.0,39.8269,39.8349,39.8109,39.8189,140495.0
2019-03-19 12:00:00,49.82,49.85,49.81,49.83,63654.0,39.8189,39.8428,39.8109,39.8269,63654.0
2019-03-19 12:05:00,49.84,49.87,49.81,49.82,65485.0,39.8349,39.8588,39.8109,39.8189,65485.0
2019-03-19 12:10:00,49.82,49.85,49.8,49.8,65906.0,39.8189,39.8428,39.8029,39.8029,65906.0
2019-03-19 12:15:00,49.8,49.83,49.77,49.83,88490.0,39.8029,39.8269,39.7789,39.8269,88490.0
2019-03-19 12:20:00,49.82,49.87,49.79,49.86,75676.0,39.8189,39.8588,39.7949,39.8508,75676.0
2019-03-19 12:25:00,49.86,49.87,49.82,49.86,132881.0,39.8508,39.8588,39.8189,39.8508,132881.0
2019-03-19 12:30:00,49.86,49.92,49.85,49.9,62052.0,39.8508,39.8988,39.8428,39.8828,62052.0
2019-03-19 12:35:00,49.91,49.91,49.85,49.88,100583.0,39.8908,39.8908,39.8428,39.8668,100583.0
2019-03-19 12:40:00,49.89,49.91,49.87,49.91,38846.0,39.8748,39.8908,39.8588,39.8908,38846.0
2019-03-19 12:45:00,49.91,49.92,49.76,49.77,82725.0,39.8908,39.8988,39.7709,39.7789,82725.0
2019-03-19 12:50:00,49.78,49.85,49.77,49.81,65758.0,39.7869,39.8428,39.7789,39.8109,65758.0
2019-03-19 12:55:00,49.81,49.94,49.8,49.94,48376.0,39.8109,39.9148,39.8029,39.9148,48376.0
2019-03-19 13:00:00,49.94,49.95,49.9,49.93,63448.0,39.9148,39.9228,39.8828,39.9068,63448.0
2019-03-19 13:05:00,49.93,49.94,49.89,49.9,27551.0,39.9068,39.9148,39.8748,39.8828,27551.0
2019-03-19 13:10:00,49.91,49.97,49.89,49.97,79114.0,39.8908,39.9388,39.8748,39.9388,79114.0
2019-03-19 13:15:00,49.97,49.99,49.95,49.98,40463.0,39.9388,39.9547,39.9228,39.9467,40463.0
2019-03-19 13:20:00,49.98,50.04,49.97,50.02,144487.0,39.9467,39.9947,39.9388,39.9787,144487.0
2019-03-19 13:25:00,50.02,50.04,49.97,49.99,211431.0,39.9787,39.9947,39.9388,39.9547,211431.0
2019-03-19 13:30:00,49.98,50.0,49.92,49.93,85078.0,39.9467,39.9627,39.8988,39.9068,85078.0
2019-03-19 13:35:00,49.94,49.98,49.92,49.92,48594.0,39.9148,39.9467,39.8988,39.8988,48594.0
2019-03-19 13:40:00,49.93,49.94,49.9,49.91,36779.0,39.9068,39.9148,39.8828,39.8908,36779.0
2019-03-19 13:45:00,49.91,49.93,49.85,49.91,83830.0,39.8908,39.9068,39.8428,39.8908,83830.0
2019-03-19 13:50:00,49.92,49.96,49.9,49.92,52533.0,39.8988,39.9308,39.8828,39.8988,52533.0
2019-03-19 13:55:00,49.93,49.98,49.92,49.96,39085.0,39.9068,39.9467,39.8988,39.9308,39085.0
2019-03-19 14:00:00,49.96,49.98,49.93,49.98,27102.0,39.9308,39.9467,39.9068,39.9467,27102.0
2019-03-19 14:05:00,49.97,49.98,49.91,49.92,42116.0,39.9388,39.9467,39.8908,39.8988,42116.0
2019-03-19 14:10:00,49.92,49.92,49.87,49.9,66835.0,39.8988,39.8988,39.8588,39.8828,66835.0
2019-03-19 14:15:00,49.9,49.92,49.86,49.92,60632.0,39.8828,39.8988,39.8508,39.8988,60632.0
2019-03-19 14:20:00,49.91,49.92,49.88,49.89,61372.0,39.8908,39.8988,39.8668,39.8748,61372.0
2019-03-19 14:25:00,49.89,49.93,49.89,49.91,92340.0,39.8748,39.9068,39.8748,39.8908,92340.0
2019-03-19 14:30:00,49.92,49.92,49.85,49.86,78059.0,39.8988,39.8988,39.8428,39.8508,78059.0
2019-03-19 14:35:00,49.86,49.88,49.85,49.87,74987.0,39.8508,39.8668,39.8428,39.8588,74987.0
2019-03-19 14:40:00,49.87,49.94,49.85,49.93,76115.0,39.8588,39.9148,39.8428,39.9068,76115.0
2019-03-19 14:45:00,49.93,49.94,49.87,49.87,91336.0,39.9068,39.9148,39.8588,39.8588,91336.0
2019-03-19 14:50:00,49.87,49.89,49.85,49.88,56835.0,39.8588,39.8748,39.8428,39.8668,56835.0
2019-03-19 14:55:00,49.88,49.88,49.74,49.76,151866.0,39.8668,39.8668,39.7549,39.7709,151866.0
2019-03-19 15:00:00,49.76,49.78,49.74,49.76,128241.0,39.7709,39.7869,39.7549,39.7709,128241.0
2019-03-19 15:05:00,49.75,49.8,49.75,49.75,83671.0,39.7629,39.8029,39.7629,39.7629,83671.0
2019-03-19 15:10:00,49.75,49.75,49.66,49.66,87519.0,39.7629,39.7629,39.691,39.691,87519.0
2019-03-19 15:15:00,49.66,49.71,49.62,49.66,146829.0,39.691,39.7309,39.659,39.691,146829.0
2019-03-19 15:20:00,49.66,49.67,49.63,49.64,79945.0,39.691,39.699,39.667,39.675,79945.0
2019-03-19 15:25:00,49.65,49.66,49.58,49.59,106875.0,39.683,39.691,39.627,39.635,106875.0
2019-03-19 15:30:00,49.59,49.6,49.52,49.58,170806.0,39.635,39.643,39.5791,39.627,170806.0
2019-03-19 15:35:00,49.58,49.58,49.5,49.51,129971.0,39.627,39.627,39.5631,39.5711,129971.0
2019-03-19 15:40:00,49.52,49.52,49.46,49.51,140832.0,39.5791,39.5791,39.5311,39.5711,140832.0
2019-03-19 15:45:00,49.5,49.52,49.49,49.51,198704.0,39.5631,39.5791,39.5551,39.5711,198704.0
2019-03-19 15:50:00,49.51,49.66,49.5,49.62,321055.0,39.5711,39.691,39.5631,39.659,321055.0
2019-03-19 15:55:00,49.62,49.68,49.58,49.6,717453.0,39.659,39.707,39.627,39.643,717453.0
2019-03-20 09:30:00,49.7,49.7,49.41,49.48,291533.0,39.723,39.723,39.4912,39.5471,291533.0
2019-03-20 09:35:00,49.47,49.6,49.42,49.57,208504.0,39.5391,39.643,39.4992,39.6191,208504.0
2019-03-20 09:40:00,49.56,49.69,49.5,49.64,207253.0,39.6111,39.715,39.5631,39.675,207253.0
2019-03-20 09:45:00,49.63,49.67,49.58,49.58,104798.0,39.667,39.699,39.627,39.627,104798.0
2019-03-20 09:50:00,49.59,49.61,49.5,49.57,94544.0,39.635,39.651,39.5631,39.6191,94544.0
2019-03-20 09:55:00,49.58,49.63,49.56,49.56,109189.0,39.627,39.667,39.6111,39.6111,109189.0
2019-03-20 10:00:00,49.56,49.6,49.55,49.59,62006.0,39.6111,39.643,39.6031,39.635,62006.0
2019-03-20 10:05:00,49.59,49.65,49.56,49.58,102606.0,39.635,39.683,39.6111,39.627,102606.0
2019-03-20 10:10:00,49.59,49.59,49.44,49.45,107164.0,39.635,39.635,39.5151,39.5231,107164.0
2019-03-20 10:15:00,49.46,49.46,49.36,49.36,99696.0,39.5311,39.5311,39.4512,39.4512,99696.0
2019-03-20 10:20:00,49.36,49.37,49.22,49.23,189292.0,39.4512,39.4592,39.3393,39.3473,189292.0
2019-03-20 10:25:00,49.22,49.31,49.18,49.31,135780.0,39.3393,39.4112,39.3073,39.4112,135780.0
2019-03-20 10:30:00,49.31,49.34,49.27,49.28,136849.0,39.4112,39.4352,39.3793,39.3873,136849.0
2019-03-20 10:35:00,49.28,49.29,49.21,49.24,143127.0,39.3873,39.3953,39.3313,39.3553,143127.0
2019-03-20 10:40:00,49.25,49.25,49.17,49.19,122035.0,39.3633,39.3633,39.2994,39.3153,122035.0
2019-03-20 10:45:00,49.2,49.26,49.19,49.26,136638.0,39.3233,39.3713,39.3153,39.3713,136638.0
2019-03-20 10:50:00,49.26,49.26,49.13,49.19,195759.0,39.3713,39.3713,39.2674,39.3153,195759.0
2019-03-20 10:55:00,49.18,49.27,49.17,49.23,81224.0,39.3073,39.3793,39.2994,39.3473,81224.0
2019-03-20 11:00:00,49.23,49.28,49.17,49.18,99962.0,39.3473,39.3873,39.2994,39.3073,99962.0
2019-03-20 11:05:00,49.17,49.2,49.16,49.19,122974.0,39.2994,39.3233,39.2914,39.3153,122974.0
2019-03-20 11:10:00,49.18,49.19,49.09,49.09,107720.0,39.3073,39.3153,39.2354,39.2354,107720.0
2019-03-20 11:15:00,49.09,49.18,49.08,49.16,77959.0,39.2354,39.3073,39.2274,39.2914,77959.0
2019-03-20 11:20:00,49.16,49.19,49.1,49.11,60020.0,39.2914,39.3153,39.2434,39.2514,60020.0
2019-03-20 11:25:00,49.11,49.13,49.07,49.08,62431.0,39.2514,39.2674,39.2194,39.2274,62431.0
2019-03-20 11:30:00,49.08,49.13,49.07,49.08,53277.0,39.2274,39.2674,39.2194,39.2274,53277.0
2019-03-20 11:35:00,49.08,49.08,49.02,49.03,66173.0,39.2274,39.2274,39.1795,39.1875,66173.0
2019-03-20 11:40:00,49.03,49.03,48.9,48.93,158286.0,39.1875,39.1875,39.0836,39.1075,158286.0
2019-03-20 11:45:00,48.94,48.99,48.91,48.91,70513.0,39.1155,39.1555,39.0915,39.0915,70513.0
2019-03-20 11:50:00,48.92,48.95,48.86,48.9,103336.0,39.0995,39.1235,39.0516,39.0836,103336.0
2019-03-20 11:55:00,48.9,48.91,48.85,48.86,59238.0,39.0836,39.0915,39.0436,39.0516,59238.0
2019-03-20 12:00:00,48.86,48.9,48.81,48.82,130822.0,39.0516,39.0836,39.0116,39.0196,130822.0
2019-03-20 12:05:00,48.81,48.84,48.76,48.84,202305.0,39.0116,39.0356,38.9717,39.0356,202305.0
2019-03-20 12:10:00,48.83,48.86,48.82,48.84,83683.0,39.0276,39.0516,39.0196,39.0356,83683.0
2019-03-20 12:15:00,48.84,48.93,48.83,48.86,115551.0,39.0356,39.1075,39.0276,39.0516,115551.0
2019-03-20 12:20:00,48.85,48.94,48.82,48.91,124233.0,39.0436,39.1155,39.0196,39.0915,124233.0
2019-03-20 12:25:00,48.91,48.97,48.9,48.91,43857.0,39.0915,39.1395,39.0836,39.0915,43857.0
2019-03-20 12:30:00,48.91,48.92,48.73,48.73,122381.0,39.0915,39.0995,38.9477,38.9477,122381.0
2019-03-20 12:35:00,48.73,48.76,48.7,48.75,99157.0,38.9477,38.9717,38.9237,38.9637,99157.0
2019-03-20 12:40:00,48.74,48.74,48.63,48.66,135523.0,38.9557,38.9557,38.8678,38.8917,135523.0
2019-03-20 12:45:00,48.66,48.71,48.65,48.68,114291.0,38.8917,38.9317,38.8837,38.9077,114291.0
2019-03-20 12:50:00,48.68,48.72,48.64,48.71,105328.0,38.9077,38.9397,38.8757,38.9317,105328.0
2019-03-20 12:55:00,48.71,48.75,48.66,48.66,74938.0,38.9317,38.9637,38.8917,38.8917,74938.0
2019-03-20 13:00:00,48.67,48.7,48.64,48.66,91993.0,38.8997,38.9237,38.8757,38.8917,91993.0
2019-03-20 13:05:00,48.67,48.69,48.63,48.64,89603.0,38.8997,38.9157,38.8678,38.8757,89603.0
2019-03-20 13:10:00,48.64,48.66,48.6,48.61,79636.0,38.8757,38.8917,38.8438,38.8518,79636.0
2019-03-20 13:15:00,48.61,48.63,48.6,48.62,94462.0,38.8518,38.8678,38.8438,38.8598,94462.0
2019-03-20 13:20:00,48.62,48.66,48.6,48.65,155085.0,38.8598,38.8917,38.8438,38.8837,155085.0
2019-03-20 13:25:00,48.65,48.68,48.63,48.63,51753.0,38.8837,38.9077,38.8678,38.8678,51753.0
2019-03-20 13:30:00,48.63,48.64,48.55,48.55,551872.0,38.8678,38.8757,38.8038,38.8038,551872.0
2019-03-20 13:35:00,48.56,48.58,48.55,48.56,88525.0,38.8118,38.8278,38.8038,38.8118,88525.0
2019-03-20 13:40:00,48.57,48.64,48.55,48.64,125904.0,38.8198,38.8757,38.8038,38.8757,125904.0
2019-03-20 13:45:00,48.65,48.69,48.61,48.65,96712.0,38.8837,38.9157,38.8518,38.8837,96712.0
2019-03-20 13:50:00,48.66,48.79,48.66,48.77,262432.0,38.8917,38.9956,38.8917,38.9796,262432.0
2019-03-20 13:55:00,48.77,49.06,48.75,49.04,175479.0,38.9796,39.2114,38.9637,39.1954,175479.0
2019-03-20 14:00:00,49.09,49.32,48.94,48.95,254490.0,39.2354,39.4192,39.1155,39.1235,254490.0
2019-03-20 14:05:00,48.96,49.03,48.93,48.96,337627.0,39.1315,39.1875,39.1075,39.1315,337627.0
2019-03-20 14:10:00,48.96,48.98,48.83,48.89,189330.0,39.1315,39.1475,39.0276,39.0756,189330.0
2019-03-20 14:15:00,48.89,48.95,48.87,48.91,120507.0,39.0756,39.1235,39.0596,39.0915,120507.0
2019-03-20 14:20:00,48.91,49.02,48.9,49.02,105874.0,39.0915,39.1795,39.0836,39.1795,105874.0
2019-03-20 14:25:00,49.02,49.15,49.0,49.15,116441.0,39.1795,39.2834,39.1635,39.2834,116441.0
2019-03-20 14:30:00,49.15,49.29,49.1,49.28,169707.0,39.2834,39.3953,39.2434,39.3873,169707.0
2019-03-20 14:35:00,49.28,49.48,49.27,49.45,200910.0,39.3873,39.5471,39.3793,39.5231,200910.0
2019-03-20 14:40:00,49.45,49.5,49.42,49.45,195734.0,39.5231,39.5631,39.4992,39.5231,195734.0
2019-03-20 14:45:00,49.45,49.49,49.36,49.37,160614.0,39.5231,39.5551,39.4512,39.4592,160614.0
2019-03-20 14:50:00,49.37,49.4,49.31,49.31,219135.0,39.4592,39.4832,39.4112,39.4112,219135.0
2019-03-20 14:55:00,49.32,49.45,49.31,49.44,230039.0,39.4192,39.5231,39.4112,39.5151,230039.0
2019-03-20 15:00:00,49.44,49.46,49.28,49.3,123002.0,39.5151,39.5311,39.3873,39.4033,123002.0
2019-03-20 15:05:00,49.29,49.35,49.24,49.34,85336.0,39.3953,39.4432,39.3553,39.4352,85336.0
2019-03-20 15:10:00,49.34,49.36,49.22,49.29,82360.0,39.4352,39.4512,39.3393,39.3953,82360.0
2019-03-20 15:15:00,49.3,49.43,49.28,49.4,176635.0,39.4033,39.5072,39.3873,39.4832,176635.0
2019-03-20 15:20:00,49.4,49.44,49.35,49.36,72881.0,39.4832,39.5151,39.4432,39.4512,72881.0
2019-03-20 15:25:00,49.36,49.36,49.29,49.35,98315.0,39.4512,39.4512,39.3953,39.4432,98315.0
2019-03-20 15:30:00,49.34,49.35,49.2,49.26,133534.0,39.4352,39.4432,39.3233,39.3713,133534.0
2019-03-20 15:35:00,49.27,49.31,49.24,49.28,187580.0,39.3793,39.4112,39.3553,39.3873,187580.0
2019-03-20 15:40:00,49.27,49.35,49.25,49.32,257558.0,39.3793,39.4432,39.3633,39.4192,257558.0
2019-03-20 15:45:00,49.33,49.37,49.25,49.25,295253.0,39.4272,39.4592,39.3633,39.3633,295253.0
2019-03-20 15:50:00,49.25,49.26,49.13,49.15,539295.0,39.3633,39.3713,39.2674,39.2834,539295.0
2019-03-20 15:55:00,49.14,49.24,49.09,49.19,982844.0,39.2754,39.3553,39.2354,39.3153,982844.0
2019-03-21 09:30:00,49.13,49.23,48.88,48.89,206247.0,39.2674,39.3473,39.0676,39.0756,206247.0
2019-03-21 09:35:00,48.89,48.9,48.73,48.76,164790.0,39.0756,39.0836,38.9477,38.9717,164790.0
2019-03-21 09:40:00,48.76,48.82,48.74,48.8,91543.0,38.9717,39.0196,38.9557,39.0036,91543.0
2019-03-21 09:45:00,48.8,48.94,48.79,48.87,134270.0,39.0036,39.1155,38.9956,39.0596,134270.0
2019-03-21 09:50:00,48.87,48.96,48.86,48.95,74375.0,39.0596,39.1315,39.0516,39.1235,74375.0
2019-03-21 09:55:00,48.94,49.01,48.94,49.01,120854.0,39.1155,39.1715,39.1155,39.1715,120854.0
2019-03-21 10:00:00,49.01,49.05,48.94,49.0,165985.0,39.1715,39.2034,39.1155,39.1635,165985.0
2019-03-21 10:05:00,49.0,49.03,48.95,48.99,103543.0,39.1635,39.1875,39.1235,39.1555,103543.0
2019-03-21 10:10:00,48.99,49.11,48.97,49.09,127164.0,39.1555,39.2514,39.1395,39.2354,127164.0
2019-03-21 10:15:00,49.09,49.12,49.01,49.02,77980.0,39.2354,39.2594,39.1715,39.1795,77980.0
2019-03-21 10:20:00,49.02,49.06,48.99,49.02,48840.0,39.1795,39.2114,39.1555,39.1795,48840.0
2019-03-21 10:25:00,49.02,49.03,48.97,48.99,59353.0,39.1795,39.1875,39.1395,39.1555,59353.0
2019-03-21 10:30:00,48.99,48.99,48.91,48.96,68654.0,39.1555,39.1555,39.0915,39.1315,68654.0
2019-03-21 10:35:00,48.96,48.97,48.91,48.92,86853.0,39.1315,39.1395,39.0915,39.0995,86853.0
2019-03-21 10:40:00,48.91,48.94,48.86,48.91,97342.0,39.0915,39.1155,39.0516,39.0915,97342.0
2019-03-21 10:45:00,48.91,48.93,48.85,48.88,115923.0,39.0915,39.1075,39.0436,39.0676,115923.0
2019-03-21 10:50:00,48.88,48.92,48.83,48.87,143676.0,39.0676,39.0995,39.0276,39.0596,143676.0
2019-03-21 10:55:00,48.87,48.87,48.8,48.83,137677.0,39.0596,39.0596,39.0036,39.0276,137677.0
2019-03-21 11:00:00,48.83,48.95,48.82,48.91,181121.0,39.0276,39.1235,39.0196,39.0915,181121.0
2019-03-21 11:05:00,48.9,48.94,48.86,48.92,314897.0,39.0836,39.1155,39.0516,39.0995,314897.0
2019-03-21 11:10:00,48.91,48.95,48.88,48.92,149676.0,39.0915,39.1235,39.0676,39.0995,149676.0
2019-03-21 11:15:00,48.91,48.94,48.86,48.89,153201.0,39.0915,39.1155,39.0516,39.0756,153201.0
2019-03-21 11:20:00,48.89,48.97,48.88,48.97,138586.0,39.0756,39.1395,39.0676,39.1395,138586.0
2019-03-21 11:25:00,48.97,49.03,48.94,48.94,88190.0,39.1395,39.1875,39.1155,39.1155,88190.0
2019-03-21 11:30:00,48.94,49.0,48.94,48.95,62969.0,39.1155,39.1635,39.1155,39.1235,62969.0
2019-03-21 11:35:00,48.96,49.01,48.94,48.99,90076.0,39.1315,39.1715,39.1155,39.1555,90076.0
2019-03-21 11:40:00,48.99,49.14,48.98,49.12,97898.0,39.1555,39.2754,39.1475,39.2594,97898.0
2019-03-21 11:45:00,49.12,49.12,49.06,49.09,72305.0,39.2594,39.2594,39.2114,39.2354,72305.0
2019-03-21 11:50:00,49.08,49.09,49.06,49.06,70561.0,39.2274,39.2354,39.2114,39.2114,70561.0
2019-03-21 11:55:00,49.06,49.1,49.05,49.09,69730.0,39.2114,39.2434,39.2034,39.2354,69730.0
2019-03-21 12:00:00,49.09,49.11,49.07,49.08,73772.0,39.2354,39.2514,39.2194,39.2274,73772.0
2019-03-21 12:05:00,49.08,49.11,49.02,49.03,81721.0,39.2274,39.2514,39.1795,39.1875,81721.0
2019-03-21 12:10:00,49.03,49.03,48.96,48.98,131637.0,39.1875,39.1875,39.1315,39.1475,131637.0
2019-03-21 12:15:00,48.99,49.02,48.97,48.99,77387.0,39.1555,39.1795,39.1395,39.1555,77387.0
2019-03-21 12:20:00,48.98,49.0,48.91,48.93,82148.0,39.1475,39.1635,39.0915,39.1075,82148.0
2019-03-21 12:25:00,48.92,48.94,48.88,48.91,95476.0,39.0995,39.1155,39.0676,39.0915,95476.0
2019-03-21 12:30:00,48.91,48.96,48.87,48.96,142395.0,39.0915,39.1315,39.0596,39.1315,142395.0
2019-03-21 12:35:00,48.97,48.98,48.93,48.95,71976.0,39.1395,39.1475,39.1075,39.1235,71976.0
2019-03-21 12:40:00,48.95,49.0,48.94,48.97,46665.0,39.1235,39.1635,39.1155,39.1395,46665.0
2019-03-21 12:45:00,48.96,48.99,48.95,48.97,49872.0,39.1315,39.1555,39.1235,39.1395,49872.0
2019-03-21 12:50:00,48.97,49.01,48.97,49.0,56536.0,39.1395,39.1715,39.1395,39.1635,56536.0
2019-03-21 12:55:00,49.0,49.01,48.97,49.0,53968.0,39.1635,39.1715,39.1395,39.1635,53968.0
2019-03-21 13:00:00,49.0,49.04,48.99,49.03,107191.0,39.1635,39.1954,39.1555,39.1875,107191.0
2019-03-21 13:05:00,49.03,49.05,49.01,49.01,127984.0,39.1875,39.2034,39.1715,39.1715,127984.0
2019-03-21 13:10:00,49.02,49.08,49.01,49.03,115225.0,39.1795,39.2274,39.1715,39.1875,115225.0
2019-03-21 13:15:00,49.03,49.03,48.98,49.0,50055.0,39.1875,39.1875,39.1475,39.1635,50055.0
2019-03-21 13:20:00,49.0,49.0,48.97,48.97,63483.0,39.1635,39.1635,39.1395,39.1395,63483.0
2019-03-21 13:25:00,48.97,49.01,48.97,49.01,61383.0,39.1395,39.1715,39.1395,39.1715,61383.0
2019-03-21 13:30:00,49.0,49.01,48.98,48.99,66702.0,39.1635,39.1715,39.1475,39.1555,66702.0
2019-03-21 13:35:00,48.98,49.0,48.97,48.98,52047.0,39.1475,39.1635,39.1395,39.1475,52047.0
2019-03-21 13:40:00,48.98,49.01,48.96,48.98,82936.0,39.1475,39.1715,39.1315,39.1475,82936.0
2019-03-21 13:45:00,48.98,48.98,48.93,48.94,106264.0,39.1475,39.1475,39.1075,39.1155,106264.0
2019-03-21 13:50:00,48.94,48.95,48.9,48.94,78311.0,39.1155,39.1235,39.0836,39.1155,78311.0
2019-03-21 13:55:00,48.93,48.93,48.88,48.91,86538.0,39.1075,39.1075,39.0676,39.0915,86538.0
2019-03-21 14:00:00,48.9,48.94,48.89,48.94,77409.0,39.0836,39.1155,39.0756,39.1155,77409.0
2019-03-21 14:05:00,48.94,48.96,48.91,48.93,81273.0,39.1155,39.1315,39.0915,39.1075,81273.0
2019-03-21 14:10:00,48.93,48.98,48.91,48.96,74317.0,39.1075,39.1475,39.0915,39.1315,74317.0
2019-03-21 14:15:00,48.95,48.99,48.94,48.96,104179.0,39.1235,39.1555,39.1155,39.1315,104179.0
2019-03-21 14:20:00,48.95,48.99,48.93,48.98,118357.0,39.1235,39.1555,39.1075,39.1475,118357.0
2019-03-21 14:25:00,48.99,49.0,48.95,48.98,71713.0,39.1555,39.1635,39.1235,39.1475,71713.0
2019-03-21 14:30:00,48.98,49.01,48.96,48.98,47716.0,39.1475,39.1715,39.1315,39.1475,47716.0
2019-03-21 14:35:00,48.99,49.06,48.98,49.05,47875.0,39.1555,39.2114,39.1475,39.2034,47875.0
2019-03-21 14:40:00,49.04,49.1,49.04,49.08,91312.0,39.1954,39.2434,39.1954,39.2274,91312.0
2019-03-21 14:45:00,49.08,49.19,49.07,49.18,114420.0,39.2274,39.3153,39.2194,39.3073,114420.0
2019-03-21 14:50:00,49.17,49.18,49.11,49.14,63621.0,39.2994,39.3073,39.2514,39.2754,63621.0
2019-03-21 14:55:00,49.13,49.17,49.09,49.12,40719.0,39.2674,39.2994,39.2354,39.2594,40719.0
2019-03-21 15:00:00,49.12,49.16,49.09,49.15,65255.0,39.2594,39.2914,39.2354,39.2834,65255.0
2019-03-21 15:05:00,49.16,49.21,49.15,49.18,67560.0,39.2914,39.3313,39.2834,39.3073,67560.0
2019-03-21 15:10:00,49.18,49.18,49.06,49.09,85985.0,39.3073,39.3073,39.2114,39.2354,85985.0
2019-03-21 15:15:00,49.09,49.12,49.07,49.09,107404.0,39.2354,39.2594,39.2194,39.2354,107404.0
2019-03-21 15:20:00,49.11,49.16,49.1,49.16,83118.0,39.2514,39.2914,39.2434,39.2914,83118.0
2019-03-21 15:25:00,49.16,49.16,49.1,49.1,87087.0,39.2914,39.2914,39.2434,39.2434,87087.0
2019-03-21 15:30:00,49.11,49.13,49.06,49.07,98941.0,39.2514,39.2674,39.2114,39.2194,98941.0
2019-03-21 15:35:00,49.08,49.11,49.04,49.09,102533.0,39.2274,39.2514,39.1954,39.2354,102533.0
2019-03-21 15:40:00,49.08,49.14,49.07,49.1,136076.0,39.2274,39.2754,39.2194,39.2434,136076.0
2019-03-21 15:45:00,49.11,49.12,49.02,49.03,129087.0,39.2514,39.2594,39.1795,39.1875,129087.0
2019-03-21 15:50:00,49.03,49.06,48.92,48.94,317913.0,39.1875,39.2114,39.0995,39.1155,317913.0
2019-03-21 15:55:00,48.94,48.97,48.88,48.94,652363.0,39.1155,39.1395,39.0676,39.1155,652363.0
2019-03-22 09:30:00,48.78,49.06,48.75,48.95,137970.0,38.9876,39.2114,38.9637,39.1235,137970.0
2019-03-22 09:35:00,48.95,48.99,48.73,48.76,120758.0,39.1235,39.1555,38.9477,38.9717,120758.0
2019-03-22 09:40:00,48.78,48.84,48.75,48.76,81564.0,38.9876,39.0356,38.9637,38.9717,81564.0
2019-03-22 09:45:00,48.76,48.79,48.61,48.64,139680.0,38.9717,38.9956,38.8518,38.8757,139680.0
2019-03-22 09:50:00,48.64,48.69,48.53,48.57,169030.0,38.8757,38.9157,38.7878,38.8198,169030.0
2019-03-22 09:55:00,48.57,48.68,48.52,48.63,87463.0,38.8198,38.9077,38.7798,38.8678,87463.0
2019-03-22 10:00:00,48.63,48.67,48.57,48.59,90078.0,38.8678,38.8997,38.8198,38.8358,90078.0
2019-03-22 10:05:00,48.59,48.7,48.57,48.68,72745.0,38.8358,38.9237,38.8198,38.9077,72745.0
2019-03-22 10:10:00,48.68,48.74,48.67,48.71,170681.0,38.9077,38.9557,38.8997,38.9317,170681.0
2019-03-22 10:15:00,48.7,48.7,48.61,48.68,138398.0,38.9237,38.9237,38.8518,38.9077,138398.0
2019-03-22 10:20:00,48.68,48.75,48.66,48.68,82727.0,38.9077,38.9637,38.8917,38.9077,82727.0
2019-03-22 10:25:00,48.69,48.73,48.66,48.69,77102.0,38.9157,38.9477,38.8917,38.9157,77102.0
2019-03-22 10:30:00,48.7,48.74,48.66,48.67,146898.0,38.9237,38.9557,38.8917,38.8997,146898.0
2019-03-22 10:35:00,48.68,48.74,48.63,48.64,153428.0,38.9077,38.9557,38.8678,38.8757,153428.0
2019-03-22 10:40:00,48.64,48.64,48.53,48.57,125057.0,38.8757,38.8757,38.7878,38.8198,125057.0
2019-03-22 10:45:00,48.58,48.58,48.49,48.51,226461.0,38.8278,38.8278,38.7559,38.7718,226461.0
2019-03-22 10:50:00,48.51,48.55,48.43,48.48,173411.0,38.7718,38.8038,38.7079,38.7479,173411.0
2019-03-22 10:55:00,48.48,48.56,48.46,48.55,219824.0,38.7479,38.8118,38.7319,38.8038,219824.0
2019-03-22 11:00:00,48.55,48.68,48.54,48.64,253380.0,38.8038,38.9077,38.7958,38.8757,253380.0
2019-03-22 11:05:00,48.65,48.67,48.59,48.63,94630.0,38.8837,38.8997,38.8358,38.8678,94630.0
2019-03-22 11:10:00,48.63,48.72,48.57,48.71,102146.0,38.8678,38.9397,38.8198,38.9317,102146.0
2019-03-22 11:15:00,48.71,48.78,48.66,48.77,132421.0,38.9317,38.9876,38.8917,38.9796,132421.0
2019-03-22 11:20:00,48.78,48.81,48.7,48.71,90979.0,38.9876,39.0116,38.9237,38.9317,90979.0
2019-03-22 11:25:00,48.7,48.79,48.69,48.76,82757.0,38.9237,38.9956,38.9157,38.9717,82757.0
2019-03-22 11:30:00,48.75,48.79,48.67,48.69,68508.0,38.9637,38.9956,38.8997,38.9157,68508.0
2019-03-22 11:35:00,48.68,48.68,48.58,48.61,63822.0,38.9077,38.9077,38.8278,38.8518,63822.0
2019-03-22 11:40:00,48.61,48.62,48.53,48.61,101794.0,38.8518,38.8598,38.7878,38.8518,101794.0
2019-03-22 11:45:00,48.61,48.63,48.56,48.59,122517.0,38.8518,38.8678,38.8118,38.8358,122517.0
2019-03-22 11:50:00,48.59,48.62,48.5,48.51,112887.0,38.8358,38.8598,38.7638,38.7718,112887.0
2019-03-22 11:55:00,48.51,48.56,48.47,48.54,198995.0,38.7718,38.8118,38.7399,38.7958,198995.0
2019-03-22 12:00:00,48.55,48.58,48.52,48.53,141178.0,38.8038,38.8278,38.7798,38.7878,141178.0
2019-03-22 12:05:00,48.52,48.55,48.49,48.51,114564.0,38.7798,38.8038,38.7559,38.7718,114564.0
2019-03-22 12:10:00,48.51,48.51,48.45,48.45,75595.0,38.7718,38.7718,38.7239,38.7239,75595.0
2019-03-22 12:15:00,48.46,48.53,48.44,48.44,91512.0,38.7319,38.7878,38.7159,38.7159,91512.0
2019-03-22 12:20:00,48.45,48.46,48.4,48.43,108710.0,38.7239,38.7319,38.6839,38.7079,108710.0
2019-03-22 12:25:00,48.43,48.48,48.4,48.46,109074.0,38.7079,38.7479,38.6839,38.7319,109074.0
2019-03-22 12:30:00,48.46,48.6,48.44,48.58,131582.0,38.7319,38.8438,38.7159,38.8278,131582.0
2019-03-22 12:35:00,48.57,48.58,48.47,48.48,64908.0,38.8198,38.8278,38.7399,38.7479,64908.0
2019-03-22 12:40:00,48.49,48.5,48.4,48.41,60405.0,38.7559,38.7638,38.6839,38.6919,60405.0
2019-03-22 12:45:00,48.42,48.45,48.38,48.39,105510.0,38.6999,38.7239,38.6679,38.6759,105510.0
2019-03-22 12:50:00,48.38,48.47,48.38,48.46,70411.0,38.6679,38.7399,38.6679,38.7319,70411.0
2019-03-22 12:55:00,48.45,48.46,48.41,48.45,41030.0,38.7239,38.7319,38.6919,38.7239,41030.0
2019-03-22 13:00:00,48.44,48.47,48.39,48.4,41890.0,38.7159,38.7399,38.6759,38.6839,41890.0
2019-03-22 13:05:00,48.4,48.44,48.39,48.43,47246.0,38.6839,38.7159,38.6759,38.7079,47246.0
2019-03-22 13:10:00,48.42,48.45,48.42,48.43,60771.0,38.6999,38.7239,38.6999,38.7079,60771.0
2019-03-22 13:15:00,48.43,48.45,48.38,48.39,53246.0,38.7079,38.7239,38.6679,38.6759,53246.0
2019-03-22 13:20:00,48.39,48.43,48.35,48.43,58169.0,38.6759,38.7079,38.644,38.7079,58169.0
2019-03-22 13:25:00,48.42,48.45,48.39,48.4,46092.0,38.6999,38.7239,38.6759,38.6839,46092.0
2019-03-22 13:30:00,48.4,48.5,48.4,48.45,75751.0,38.6839,38.7638,38.6839,38.7239,75751.0
2019-03-22 13:35:00,48.46,48.47,48.4,48.41,39724.0,38.7319,38.7399,38.6839,38.6919,39724.0
2019-03-22 13:40:00,48.41,48.51,48.41,48.51,156056.0,38.6919,38.7718,38.6919,38.7718,156056.0
2019-03-22 13:45:00,48.51,48.52,48.43,48.43,66925.0,38.7718,38.7798,38.7079,38.7079,66925.0
2019-03-22 13:50:00,48.44,48.5,48.42,48.47,53053.0,38.7159,38.7638,38.6999,38.7399,53053.0
2019-03-22 13:55:00,48.47,48.48,48.39,48.4,120197.0,38.7399,38.7479,38.6759,38.6839,120197.0
2019-03-22 14:00:00,48.41,48.49,48.4,48.47,121800.0,38.6919,38.7559,38.6839,38.7399,121800.0
2019-03-22 14:05:00,48.48,48.52,48.47,48.52,48451.0,38.7479,38.7798,38.7399,38.7798,48451.0
2019-03-22 14:10:00,48.51,48.6,48.51,48.58,54276.0,38.7718,38.8438,38.7718,38.8278,54276.0
2019-03-22 14:15:00,48.58,48.64,48.57,48.6,59727.0,38.8278,38.8757,38.8198,38.8438,59727.0
2019-03-22 14:20:00,48.6,48.66,48.58,48.64,56417.0,38.8438,38.8917,38.8278,38.8757,56417.0
2019-03-22 14:25:00,48.65,48.73,48.63,48.66,98585.0,38.8837,38.9477,38.8678,38.8917,98585.0
2019-03-22 14:30:00,48.67,48.71,48.6,48.65,109929.0,38.8997,38.9317,38.8438,38.8837,109929.0
2019-03-22 14:35:00,48.65,48.66,48.6,48.63,77888.0,38.8837,38.8917,38.8438,38.8678,77888.0
2019-03-22 14:40:00,48.63,48.7,48.62,48.64,98296.0,38.8678,38.9237,38.8598,38.8757,98296.0
2019-03-22 14:45:00,48.65,48.72,48.62,48.71,57603.0,38.8837,38.9397,38.8598,38.9317,57603.0
2019-03-22 14:50:00,48.71,48.84,48.7,48.81,122140.0,38.9317,39.0356,38.9237,39.0116,122140.0
2019-03-22 14:55:00,48.82,48.83,48.78,48.79,39068.0,39.0196,39.0276,38.9876,38.9956,39068.0
2019-03-22 15:00:00,48.78,48.85,48.75,48.75,108598.0,38.9876,39.0436,38.9637,38.9637,108598.0
2019-03-22 15:05:00,48.75,48.77,48.72,48.73,56988.0,38.9637,38.9796,38.9397,38.9477,56988.0
2019-03-22 15:10:00,48.73,48.76,48.64,48.66,103021.0,38.9477,38.9717,38.8757,38.8917,103021.0
2019-03-22 15:15:00,48.66,48.69,48.6,48.65,76645.0,38.8917,38.9157,38.8438,38.8837,76645.0
2019-03-22 15:20:00,48.65,48.68,48.63,48.66,64357.0,38.8837,38.9077,38.8678,38.8917,64357.0
2019-03-22 15:25:00,48.66,48.67,48.57,48.58,126867.0,38.8917,38.8997,38.8198,38.8278,126867.0
2019-03-22 15:30:00,48.57,48.58,48.44,48.46,201209.0,38.8198,38.8278,38.7159,38.7319,201209.0
2019-03-22 15:35:00,48.46,48.49,48.42,48.43,144726.0,38.7319,38.7559,38.6999,38.7079,144726.0
2019-03-22 15:40:00,48.42,48.43,48.29,48.29,369095.0,38.6999,38.7079,38.596,38.596,369095.0
2019-03-22 15:45:00,48.29,48.35,48.27,48.3,314310.0,38.596,38.644,38.58,38.604,314310.0
2019-03-22 15:50:00,48.3,48.32,48.25,48.27,276887.0,38.604,38.62,38.564,38.58,276887.0
2019-03-22 15:55:00,48.27,48.33,48.15,48.17,711431.0,38.58,38.628,38.4841,38.5001,711431.0
2019-03-25 09:30:00,48.15,48.16,47.96,48.07,270289.0,38.4841,38.4921,38.3323,38.4202,270289.0
2019-03-25 09:35:00,48.07,48.2,48.07,48.14,63635.0,38.4202,38.5241,38.4202,38.4761,63635.0
2019-03-25 09:40:00,48.15,48.15,47.97,47.97,211521.0,38.4841,38.4841,38.3402,38.3402,211521.0
2019-03-25 09:45:00,47.98,47.98,47.77,47.82,216439.0,38.3482,38.3482,38.1804,38.2204,216439.0
2019-03-25 09:50:00,47.82,47.91,47.78,47.81,77512.0,38.2204,38.2923,38.1884,38.2124,77512.0
2019-03-25 09:55:00,47.8,47.81,47.63,47.64,205515.0,38.2044,38.2124,38.0685,38.0765,205515.0
2019-03-25 10:00:00,47.63,47.72,47.61,47.65,155205.0,38.0685,38.1404,38.0525,38.0845,155205.0
2019-03-25 10:05:00,47.66,47.7,47.61,47.63,100755.0,38.0925,38.1244,38.0525,38.0685,100755.0
2019-03-25 10:10:00,47.62,47.63,47.57,47.6,131786.0,38.0605,38.0685,38.0205,38.0445,131786.0
2019-03-25 10:15:00,47.59,47.69,47.59,47.66,113461.0,38.0365,38.1165,38.0365,38.0925,113461.0
2019-03-25 10:20:00,47.66,47.72,47.62,47.71,119551.0,38.0925,38.1404,38.0605,38.1324,119551.0
2019-03-25 10:25:00,47.71,47.82,47.71,47.81,168796.0,38.1324,38.2204,38.1324,38.2124,168796.0
2019-03-25 10:30:00,47.81,47.83,47.79,47.8,97944.0,38.2124,38.2283,38.1964,38.2044,97944.0
2019-03-25 10:35:00,47.8,47.92,47.8,47.84,190982.0,38.2044,38.3003,38.2044,38.2363,190982.0
2019-03-25 10:40:00,47.83,47.83,47.7,47.74,97209.0,38.2283,38.2283,38.1244,38.1564,97209.0
2019-03-25 10:45:00,47.74,47.77,47.64,47.75,153213.0,38.1564,38.1804,38.0765,38.1644,153213.0
2019-03-25 10:50:00,47.75,47.86,47.75,47.82,124424.0,38.1644,38.2523,38.1644,38.2204,124424.0
2019-03-25 10:55:00,47.83,47.89,47.81,47.85,79836.0,38.2283,38.2763,38.2124,38.2443,79836.0
2019-03-25 11:00:00,47.86,47.91,47.82,47.86,110301.0,38.2523,38.2923,38.2204,38.2523,110301.0
2019-03-25 11:05:00,47.86,48.02,47.86,47.98,70720.0,38.2523,38.3802,38.2523,38.3482,70720.0
2019-03-25 11:10:00,47.97,48.06,47.93,48.06,76079.0,38.3402,38.4122,38.3083,38.4122,76079.0
2019-03-25 11:15:00,48.06,48.06,47.96,47.98,114355.0,38.4122,38.4122,38.3323,38.3482,114355.0
2019-03-25 11:20:00,47.98,48.02,47.93,47.99,133333.0,38.3482,38.3802,38.3083,38.3562,133333.0
2019-03-25 11:25:00,47.99,48.13,47.98,48.13,216634.0,38.3562,38.4681,38.3482,38.4681,216634.0
2019-03-25 11:30:00,48.13,48.13,47.95,48.02,101606.0,38.4681,38.4681,38.3243,38.3802,101606.0
2019-03-25 11:35:00,48.01,48.03,47.97,48.02,55047.0,38.3722,38.3882,38.3402,38.3802,55047.0
2019-03-25 11:40:00,48.03,48.13,48.0,48.04,163700.0,38.3882,38.4681,38.3642,38.3962,163700.0
2019-03-25 11:45:00,48.04,48.08,47.96,47.98,69939.0,38.3962,38.4282,38.3323,38.3482,69939.0
2019-03-25 11:50:00,47.98,47.99,47.89,47.9,122058.0,38.3482,38.3562,38.2763,38.2843,122058.0
2019-03-25 11:55:00,47.91,47.92,47.84,47.84,86510.0,38.2923,38.3003,38.2363,38.2363,86510.0
2019-03-25 12:00:00,47.84,47.87,47.81,47.84,77201.0,38.2363,38.2603,38.2124,38.2363,77201.0
2019-03-25 12:05:00,47.84,47.85,47.79,47.83,129898.0,38.2363,38.2443,38.1964,38.2283,129898.0
2019-03-25 12:10:00,47.82,47.89,47.77,47.83,291759.0,38.2204,38.2763,38.1804,38.2283,291759.0
2019-03-25 12:15:00,47.83,47.85,47.78,47.82,76718.0,38.2283,38.2443,38.1884,38.2204,76718.0
2019-03-25 12:20:00,47.82,47.87,47.79,47.82,68009.0,38.2204,38.2603,38.1964,38.2204,68009.0
2019-03-25 12:25:00,47.81,47.86,47.79,47.84,132385.0,38.2124,38.2523,38.1964,38.2363,132385.0
2019-03-25 12:30:00,47.85,47.86,47.77,47.78,104487.0,38.2443,38.2523,38.1804,38.1884,104487.0
2019-03-25 12:35:00,47.77,47.78,47.64,47.68,88402.0,38.1804,38.1884,38.0765,38.1085,88402.0
2019-03-25 12:40:00,47.67,47.68,47.62,47.65,54309.0,38.1005,38.1085,38.0605,38.0845,54309.0
2019-03-25 12:45:00,47.65,47.66,47.6,47.61,63788.0,38.0845,38.0925,38.0445,38.0525,63788.0
2019-03-25 12:50:00,47.61,47.67,47.6,47.61,89778.0,38.0525,38.1005,38.0445,38.0525,89778.0
2019-03-25 12:55:00,47.6,47.71,47.6,47.7,150373.0,38.0445,38.1324,38.0445,38.1244,150373.0
2019-03-25 13:00:00,47.7,47.7,47.63,47.65,68778.0,38.1244,38.1244,38.0685,38.0845,68778.0
2019-03-25 13:05:00,47.65,47.7,47.63,47.69,98863.0,38.0845,38.1244,38.0685,38.1165,98863.0
2019-03-25 13:10:00,47.68,47.76,47.67,47.72,85324.0,38.1085,38.1724,38.1005,38.1404,85324.0
2019-03-25 13:15:00,47.72,47.72,47.66,47.68,43937.0,38.1404,38.1404,38.0925,38.1085,43937.0
2019-03-25 13:20:00,47.69,47.69,47.61,47.64,50518.0,38.1165,38.1165,38.0525,38.0765,50518.0
2019-03-25 13:25:00,47.65,47.66,47.58,47.59,72272.0,38.0845,38.0925,38.0285,38.0365,72272.0
2019-03-25 13:30:00,47.59,47.65,47.55,47.64,107288.0,38.0365,38.0845,38.0046,38.0765,107288.0
2019-03-25 13:35:00,47.64,47.7,47.62,47.66,101826.0,38.0765,38.1244,38.0605,38.0925,101826.0
2019-03-25 13:40:00,47.67,47.68,47.59,47.59,51501.0,38.1005,38.1085,38.0365,38.0365,51501.0
2019-03-25 13:45:00,47.59,47.6,47.52,47.56,43786.0,38.0365,38.0445,37.9806,38.0126,43786.0
2019-03-25 13:50:00,47.56,47.57,47.53,47.54,52523.0,38.0126,38.0205,37.9886,37.9966,52523.0
2019-03-25 13:55:00,47.53,47.55,47.51,47.51,51724.0,37.9886,38.0046,37.9726,37.9726,51724.0
2019-03-25 14:00:00,47.51,47.54,47.49,47.49,106416.0,37.9726,37.9966,37.9566,37.9566,106416.0
2019-03-25 14:05:00,47.49,47.5,47.45,47.45,68672.0,37.9566,37.9646,37.9246,37.9246,68672.0
2019-03-25 14:10:00,47.46,47.53,47.45,47.51,88947.0,37.9326,37.9886,37.9246,37.9726,88947.0
2019-03-25 14:15:00,47.51,47.54,47.42,47.44,71992.0,37.9726,37.9966,37.9007,37.9166,71992.0
2019-03-25 14:20:00,47.43,47.45,47.38,47.42,92270.0,37.9086,37.9246,37.8687,37.9007,92270.0
2019-03-25 14:25:00,47.41,47.45,47.4,47.45,50415.0,37.8927,37.9246,37.8847,37.9246,50415.0
2019-03-25 14:30:00,47.46,47.54,47.45,47.54,87086.0,37.9326,37.9966,37.9246,37.9966,87086.0
2019-03-25 14:35:00,47.53,47.58,47.53,47.56,59844.0,37.9886,38.0285,37.9886,38.0126,59844.0
2019-03-25 14:40:00,47.57,47.57,47.53,47.53,62200.0,38.0205,38.0205,37.9886,37.9886,62200.0
2019-03-25 14:45:00,47.54,47.58,47.52,47.55,78335.0,37.9966,38.0285,37.9806,38.0046,78335.0
2019-03-25 14:50:00,47.55,47.62,47.54,47.61,68921.0,38.0046,38.0605,37.9966,38.0525,68921.0
2019-03-25 14:55:00,47.61,47.69,47.6,47.66,92902.0,38.0525,38.1165,38.0445,38.0925,92902.0
2019-03-25 15:00:00,47.67,47.69,47.6,47.61,73732.0,38.1005,38.1165,38.0445,38.0525,73732.0
2019-03-25 15:05:00,47.61,47.62,47.57,47.62,77496.0,38.0525,38.0605,38.0205,38.0605,77496.0
2019-03-25 15:10:00,47.62,47.7,47.61,47.7,157281.0,38.0605,38.1244,38.0525,38.1244,157281.0
2019-03-25 15:15:00,47.69,47.7,47.63,47.67,80138.0,38.1165,38.1244,38.0685,38.1005,80138.0
2019-03-25 15:20:00,47.67,47.72,47.63,47.7,69995.0,38.1005,38.1404,38.0685,38.1244,69995.0
2019-03-25 15:25:00,47.69,47.72,47.63,47.64,89098.0,38.1165,38.1404,38.0685,38.0765,89098.0
2019-03-25 15:30:00,47.64,47.66,47.59,47.62,101529.0,38.0765,38.0925,38.0365,38.0605,101529.0
2019-03-25 15:35:00,47.62,47.66,47.54,47.55,105674.0,38.0605,38.0925,37.9966,38.0046,105674.0
2019-03-25 15:40:00,47.55,47.59,47.51,47.53,149788.0,38.0046,38.0365,37.9726,37.9886,149788.0
2019-03-25 15:45:00,47.53,47.6,47.5,47.54,275361.0,37.9886,38.0445,37.9646,37.9966,275361.0
2019-03-25 15:50:00,47.54,47.57,47.53,47.56,209382.0,37.9966,38.0205,37.9886,38.0126,209382.0
2019-03-25 15:55:00,47.56,47.58,47.49,47.49,598757.0,38.0126,38.0285,37.9566,37.9566,598757.0
2019-03-26 09:30:00,47.86,48.06,47.79,48.03,323124.0,38.2523,38.4122,38.1964,38.3882,323124.0
2019-03-26 09:35:00,48.03,48.14,48.0,48.04,228557.0,38.3882,38.4761,38.3642,38.3962,228557.0
2019-03-26 09:40:00,48.05,48.18,47.98,48.15,317047.0,38.4042,38.5081,38.3482,38.4841,317047.0
2019-03-26 09:45:00,48.16,48.25,47.82,47.89,403120.0,38.4921,38.564,38.2204,38.2763,403120.0
2019-03-26 09:50:00,47.89,47.94,47.8,47.94,161890.0,38.2763,38.3163,38.2044,38.3163,161890.0
2019-03-26 09:55:00,47.94,47.98,47.9,47.94,100474.0,38.3163,38.3482,38.2843,38.3163,100474.0
2019-03-26 10:00:00,47.94,47.95,47.81,47.81,156483.0,38.3163,38.3243,38.2124,38.2124,156483.0
2019-03-26 10:05:00,47.82,47.98,47.79,47.94,282127.0,38.2204,38.3482,38.1964,38.3163,282127.0
2019-03-26 10:10:00,47.94,48.04,47.93,48.0,179102.0,38.3163,38.3962,38.3083,38.3642,179102.0
2019-03-26 10:15:00,48.01,48.15,47.99,48.14,181959.0,38.3722,38.4841,38.3562,38.4761,181959.0
2019-03-26 10:20:00,48.14,48.16,48.1,48.14,145287.0,38.4761,38.4921,38.4441,38.4761,145287.0
2019-03-26 10:25:00,48.15,48.22,48.11,48.21,201848.0,38.4841,38.5401,38.4521,38.5321,201848.0
2019-03-26 10:30:00,48.22,48.31,48.21,48.27,230484.0,38.5401,38.612,38.5321,38.58,230484.0
2019-03-26 10:35:00,48.27,48.42,48.26,48.35,243685.0,38.58,38.6999,38.572,38.644,243685.0
2019-03-26 10:40:00,48.35,48.41,48.31,48.35,152995.0,38.644,38.6919,38.612,38.644,152995.0
2019-03-26 10:45:00,48.35,48.38,48.29,48.35,80849.0,38.644,38.6679,38.596,38.644,80849.0
2019-03-26 10:50:00,48.36,48.44,48.34,48.37,122027.0,38.652,38.7159,38.636,38.6599,122027.0
2019-03-26 10:55:00,48.37,48.39,48.32,48.32,93825.0,38.6599,38.6759,38.62,38.62,93825.0
2019-03-26 11:00:00,48.32,48.36,48.24,48.25,156293.0,38.62,38.652,38.556,38.564,156293.0
2019-03-26 11:05:00,48.25,48.26,48.18,48.21,83794.0,38.564,38.572,38.5081,38.5321,83794.0
2019-03-26 11:10:00,48.21,48.26,48.21,48.25,71432.0,38.5321,38.572,38.5321,38.564,71432.0
2019-03-26 11:15:00,48.24,48.32,48.24,48.25,76769.0,38.556,38.62,38.556,38.564,76769.0
2019-03-26 11:20:00,48.24,48.29,48.24,48.25,99628.0,38.556,38.596,38.556,38.564,99628.0
2019-03-26 11:25:00,48.25,48.29,48.21,48.25,83683.0,38.564,38.596,38.5321,38.564,83683.0
2019-03-26 11:30:00,48.25,48.28,48.21,48.26,104443.0,38.564,38.588,38.5321,38.572,104443.0
2019-03-26 11:35:00,48.26,48.31,48.24,48.31,53541.0,38.572,38.612,38.556,38.612,53541.0
2019-03-26 11:40:00,48.31,48.35,48.24,48.25,75780.0,38.612,38.644,38.556,38.564,75780.0
2019-03-26 11:45:00,48.24,48.25,48.17,48.25,89541.0,38.556,38.564,38.5001,38.564,89541.0
2019-03-26 11:50:00,48.25,48.25,48.11,48.18,93347.0,38.564,38.564,38.4521,38.5081,93347.0
2019-03-26 11:55:00,48.17,48.34,48.14,48.3,312647.0,38.5001,38.636,38.4761,38.604,312647.0
2019-03-26 12:00:00,48.29,48.36,48.28,48.3,275868.0,38.596,38.652,38.588,38.604,275868.0
2019-03-26 12:05:00,48.3,48.36,48.29,48.32,81986.0,38.604,38.652,38.596,38.62,81986.0
2019-03-26 12:10:00,48.32,48.35,48.29,48.35,76742.0,38.62,38.644,38.596,38.644,76742.0
2019-03-26 12:15:00,48.35,48.36,48.33,48.35,141520.0,38.644,38.652,38.628,38.644,141520.0
2019-03-26 12:20:00,48.36,48.39,48.32,48.32,119115.0,38.652,38.6759,38.62,38.62,119115.0
2019-03-26 12:25:00,48.32,48.33,48.2,48.22,98280.0,38.62,38.628,38.5241,38.5401,98280.0
2019-03-26 12:30:00,48.21,48.26,48.13,48.13,80440.0,38.5321,38.572,38.4681,38.4681,80440.0
2019-03-26 12:35:00,48.14,48.17,48.03,48.05,317928.0,38.4761,38.5001,38.3882,38.4042,317928.0
2019-03-26 12:40:00,48.06,48.09,48.01,48.08,160354.0,38.4122,38.4362,38.3722,38.4282,160354.0
2019-03-26 12:45:00,48.08,48.09,48.04,48.08,94901.0,38.4282,38.4362,38.3962,38.4282,94901.0
2019-03-26 12:50:00,48.08,48.13,48.07,48.09,76545.0,38.4282,38.4681,38.4202,38.4362,76545.0
2019-03-26 12:55:00,48.09,48.1,48.05,48.07,72586.0,38.4362,38.4441,38.4042,38.4202,72586.0
2019-03-26 13:00:00,48.07,48.12,48.06,48.09,113986.0,38.4202,38.4601,38.4122,38.4362,113986.0
2019-03-26 13:05:00,48.09,48.15,48.08,48.09,72175.0,38.4362,38.4841,38.4282,38.4362,72175.0
2019-03-26 13:10:00,48.09,48.15,48.09,48.12,55792.0,38.4362,38.4841,38.4362,38.4601,55792.0
2019-03-26 13:15:00,48.12,48.19,48.1,48.17,64467.0,38.4601,38.5161,38.4441,38.5001,64467.0
2019-03-26 13:20:00,48.18,48.22,48.16,48.2,48465.0,38.5081,38.5401,38.4921,38.5241,48465.0
2019-03-26 13:25:00,48.2,48.21,48.14,48.15,112969.0,38.5241,38.5321,38.4761,38.4841,112969.0
2019-03-26 13:30:00,48.16,48.2,48.13,48.14,83620.0,38.4921,38.5241,38.4681,38.4761,83620.0
2019-03-26 13:35:00,48.15,48.15,48.09,48.11,68570.0,38.4841,38.4841,38.4362,38.4521,68570.0
2019-03-26 13:40:00,48.11,48.15,48.1,48.13,77906.0,38.4521,38.4841,38.4441,38.4681,77906.0
2019-03-26 13:45:00,48.12,48.17,48.11,48.15,90258.0,38.4601,38.5001,38.4521,38.4841,90258.0
2019-03-26 13:50:00,48.15,48.18,48.13,48.15,86605.0,38.4841,38.5081,38.4681,38.4841,86605.0
2019-03-26 13:55:00,48.15,48.16,48.06,48.13,150478.0,38.4841,38.4921,38.4122,38.4681,150478.0
2019-03-26 14:00:00,48.11,48.12,48.05,48.07,78602.0,38.4521,38.4601,38.4042,38.4202,78602.0
2019-03-26 14:05:00,48.07,48.1,48.06,48.07,60977.0,38.4202,38.4441,38.4122,38.4202,60977.0
2019-03-26 14:10:00,48.07,48.08,48.02,48.03,141220.0,38.4202,38.4282,38.3802,38.3882,141220.0
2019-03-26 14:15:00,48.03,48.05,48.02,48.03,69196.0,38.3882,38.4042,38.3802,38.3882,69196.0
2019-03-26 14:20:00,48.03,48.05,47.98,48.05,114718.0,38.3882,38.4042,38.3482,38.4042,114718.0
2019-03-26 14:25:00,48.04,48.07,47.98,48.02,107748.0,38.3962,38.4202,38.3482,38.3802,107748.0
2019-03-26 14:30:00,48.01,48.01,47.95,48.0,93026.0,38.3722,38.3722,38.3243,38.3642,93026.0
2019-03-26 14:35:00,48.0,48.05,48.0,48.04,37116.0,38.3642,38.4042,38.3642,38.3962,37116.0
2019-03-26 14:40:00,48.05,48.06,47.87,47.91,291457.0,38.4042,38.4122,38.2603,38.2923,291457.0
2019-03-26 14:45:00,47.91,47.98,47.86,47.93,136415.0,38.2923,38.3482,38.2523,38.3083,136415.0
2019-03-26 14:50:00,47.93,47.95,47.9,47.91,56383.0,38.3083,38.3243,38.2843,38.2923,56383.0
2019-03-26 14:55:00,47.91,48.0,47.9,47.99,67983.0,38.2923,38.3642,38.2843,38.3562,67983.0
2019-03-26 15:00:00,47.99,48.06,47.98,48.02,79342.0,38.3562,38.4122,38.3482,38.3802,79342.0
2019-03-26 15:05:00,48.02,48.04,47.99,48.01,83875.0,38.3802,38.3962,38.3562,38.3722,83875.0
2019-03-26 15:10:00,48.01,48.05,47.99,48.03,83650.0,38.3722,38.4042,38.3562,38.3882,83650.0
2019-03-26 15:15:00,48.03,48.1,48.0,48.04,170316.0,38.3882,38.4441,38.3642,38.3962,170316.0
2019-03-26 15:20:00,48.04,48.1,48.02,48.07,162203.0,38.3962,38.4441,38.3802,38.4202,162203.0
2019-03-26 15:25:00,48.07,48.16,48.06,48.11,182658.0,38.4202,38.4921,38.4122,38.4521,182658.0
2019-03-26 15:30:00,48.11,48.17,48.09,48.12,226037.0,38.4521,38.5001,38.4362,38.4601,226037.0
2019-03-26 15:35:00,48.13,48.2,48.1,48.11,83754.0,38.4681,38.5241,38.4441,38.4521,83754.0
2019-03-26 15:40:00,48.11,48.16,48.09,48.09,104661.0,38.4521,38.4921,38.4362,38.4362,104661.0
2019-03-26 15:45:00,48.09,48.18,48.09,48.18,251313.0,38.4362,38.5081,38.4362,38.5081,251313.0
2019-03-26 15:50:00,48.18,48.26,48.17,48.25,251967.0,38.5081,38.572,38.5001,38.564,251967.0
2019-03-26 15:55:00,48.25,48.37,48.23,48.33,700587.0,38.564,38.6599,38.5481,38.628,700587.0
2019-03-27 09:30:00,48.26,48.45,48.25,48.42,219603.0,38.572,38.7239,38.564,38.6999,219603.0
2019-03-27 09:35:00,48.43,48.58,48.34,48.57,260793.0,38.7079,38.8278,38.636,38.8198,260793.0
2019-03-27 09:40:00,48.58,48.75,48.5,48.74,477898.0,38.8278,38.9637,38.7638,38.9557,477898.0
2019-03-27 09:45:00,48.74,48.79,48.68,48.75,308297.0,38.9557,38.9956,38.9077,38.9637,308297.0
2019-03-27 09:50:00,48.75,49.01,48.69,48.95,313739.0,38.9637,39.1715,38.9157,39.1235,313739.0
2019-03-27 09:55:00,48.95,48.95,48.79,48.8,203311.0,39.1235,39.1235,38.9956,39.0036,203311.0
2019-03-27 10:00:00,48.8,48.87,48.71,48.86,267603.0,39.0036,39.0596,38.9317,39.0516,267603.0
2019-03-27 10:05:00,48.85,48.92,48.83,48.87,305901.0,39.0436,39.0995,39.0276,39.0596,305901.0
2019-03-27 10:10:00,48.87,49.03,48.85,48.96,321596.0,39.0596,39.1875,39.0436,39.1315,321596.0
2019-03-27 10:15:00,48.96,49.06,48.86,48.99,232017.0,39.1315,39.2114,39.0516,39.1555,232017.0
2019-03-27 10:20:00,48.99,49.1,48.98,49.05,264485.0,39.1555,39.2434,39.1475,39.2034,264485.0
2019-03-27 10:25:00,49.06,49.08,48.93,49.05,136360.0,39.2114,39.2274,39.1075,39.2034,136360.0
2019-03-27 10:30:00,49.04,49.05,48.88,48.89,123569.0,39.1954,39.2034,39.0676,39.0756,123569.0
2019-03-27 10:35:00,48.89,48.91,48.79,48.79,166252.0,39.0756,39.0915,38.9956,38.9956,166252.0
2019-03-27 10:40:00,48.8,48.81,48.65,48.71,151349.0,39.0036,39.0116,38.8837,38.9317,151349.0
2019-03-27 10:45:00,48.7,48.75,48.66,48.7,123448.0,38.9237,38.9637,38.8917,38.9237,123448.0
2019-03-27 10:50:00,48.7,48.71,48.59,48.65,131624.0,38.9237,38.9317,38.8358,38.8837,131624.0
2019-03-27 10:55:00,48.65,48.65,48.57,48.58,139862.0,38.8837,38.8837,38.8198,38.8278,139862.0
2019-03-27 11:00:00,48.59,48.59,48.46,48.51,156705.0,38.8358,38.8358,38.7319,38.7718,156705.0
2019-03-27 11:05:00,48.51,48.57,48.49,48.55,120858.0,38.7718,38.8198,38.7559,38.8038,120858.0
2019-03-27 11:10:00,48.54,48.55,48.49,48.5,81323.0,38.7958,38.8038,38.7559,38.7638,81323.0
2019-03-27 11:15:00,48.5,48.54,48.47,48.48,107413.0,38.7638,38.7958,38.7399,38.7479,107413.0
2019-03-27 11:20:00,48.48,48.48,48.33,48.35,124930.0,38.7479,38.7479,38.628,38.644,124930.0
2019-03-27 11:25:00,48.36,48.42,48.31,48.32,92107.0,38.652,38.6999,38.612,38.62,92107.0
2019-03-27 11:30:00,48.32,48.38,48.21,48.23,112637.0,38.62,38.6679,38.5321,38.5481,112637.0
2019-03-27 11:35:00,48.22,48.27,48.18,48.2,180892.0,38.5401,38.58,38.5081,38.5241,180892.0
2019-03-27 11:40:00,48.19,48.2,48.06,48.07,168960.0,38.5161,38.5241,38.4122,38.4202,168960.0
2019-03-27 11:45:00,48.08,48.16,48.07,48.15,170105.0,38.4282,38.4921,38.4202,38.4841,170105.0
2019-03-27 11:50:00,48.15,48.17,47.98,48.03,170445.0,38.4841,38.5001,38.3482,38.3882,170445.0
2019-03-27 11:55:00,48.02,48.04,47.98,47.99,100691.0,38.3802,38.3962,38.3482,38.3562,100691.0
2019-03-27 12:00:00,48.0,48.12,47.98,48.12,96854.0,38.3642,38.4601,38.3482,38.4601,96854.0
2019-03-27 12:05:00,48.12,48.13,48.08,48.13,100259.0,38.4601,38.4681,38.4282,38.4681,100259.0
2019-03-27 12:10:00,48.13,48.17,48.02,48.03,99333.0,38.4681,38.5001,38.3802,38.3882,99333.0
2019-03-27 12:15:00,48.02,48.11,48.01,48.07,154743.0,38.3802,38.4521,38.3722,38.4202,154743.0
2019-03-27 12:20:00,48.07,48.19,48.05,48.1,83992.0,38.4202,38.5161,38.4042,38.4441,83992.0
2019-03-27 12:25:00,48.1,48.13,48.05,48.09,75318.0,38.4441,38.4681,38.4042,38.4362,75318.0
2019-03-27 12:30:00,48.09,48.14,48.07,48.11,78944.0,38.4362,38.4761,38.4202,38.4521,78944.0
2019-03-27 12:35:00,48.11,48.12,48.08,48.1,90777.0,38.4521,38.4601,38.4282,38.4441,90777.0
2019-03-27 12:40:00,48.11,48.14,48.07,48.14,68183.0,38.4521,38.4761,38.4202,38.4761,68183.0
2019-03-27 12:45:00,48.14,48.16,48.07,48.12,156045.0,38.4761,38.4921,38.4202,38.4601,156045.0
2019-03-27 12:50:00,48.11,48.17,48.07,48.15,143273.0,38.4521,38.5001,38.4202,38.4841,143273.0
2019-03-27 12:55:00,48.15,48.16,48.11,48.14,76506.0,38.4841,38.4921,38.4521,38.4761,76506.0
2019-03-27 13:00:00,48.14,48.14,48.0,48.04,117320.0,38.4761,38.4761,38.3642,38.3962,117320.0
2019-03-27 13:05:00,48.04,48.09,48.01,48.01,79361.0,38.3962,38.4362,38.3722,38.3722,79361.0
2019-03-27 13:10:00,48.01,48.21,48.0,48.2,83977.0,38.3722,38.5321,38.3642,38.5241,83977.0
2019-03-27 13:15:00,48.19,48.21,48.09,48.11,87124.0,38.5161,38.5321,38.4362,38.4521,87124.0
2019-03-27 13:20:00,48.11,48.11,48.06,48.11,80623.0,38.4521,38.4521,38.4122,38.4521,80623.0
2019-03-27 13:25:00,48.1,48.15,48.09,48.13,117907.0,38.4441,38.4841,38.4362,38.4681,117907.0
2019-03-27 13:30:00,48.13,48.15,48.08,48.09,121221.0,38.4681,38.4841,38.4282,38.4362,121221.0
2019-03-27 13:35:00,48.09,48.12,48.07,48.09,70862.0,38.4362,38.4601,38.4202,38.4362,70862.0
2019-03-27 13:40:00,48.09,48.14,48.09,48.14,70402.0,38.4362,38.4761,38.4362,38.4761,70402.0
2019-03-27 13:45:00,48.14,48.17,48.13,48.14,106881.0,38.4761,38.5001,38.4681,38.4761,106881.0
2019-03-27 13:50:00,48.14,48.16,48.12,48.15,90653.0,38.4761,38.4921,38.4601,38.4841,90653.0
2019-03-27 13:55:00,48.15,48.16,48.13,48.15,57390.0,38.4841,38.4921,38.4681,38.4841,57390.0
2019-03-27 14:00:00,48.15,48.17,48.13,48.15,150670.0,38.4841,38.5001,38.4681,38.4841,150670.0
2019-03-27 14:05:00,48.15,48.16,48.06,48.1,126668.0,38.4841,38.4921,38.4122,38.4441,126668.0
2019-03-27 14:10:00,48.1,48.2,48.09,48.2,109667.0,38.4441,38.5241,38.4362,38.5241,109667.0
2019-03-27 14:15:00,48.2,48.21,48.1,48.14,86617.0,38.5241,38.5321,38.4441,38.4761,86617.0
2019-03-27 14:20:00,48.14,48.16,48.09,48.16,83610.0,38.4761,38.4921,38.4362,38.4921,83610.0
2019-03-27 14:25:00,48.16,48.18,48.13,48.18,63266.0,38.4921,38.5081,38.4681,38.5081,63266.0
2019-03-27 14:30:00,48.17,48.23,48.17,48.19,88345.0,38.5001,38.5481,38.5001,38.5161,88345.0
2019-03-27 14:35:00,48.19,48.24,48.15,48.16,123965.0,38.5161,38.556,38.4841,38.4921,123965.0
2019-03-27 14:40:00,48.16,48.23,48.13,48.15,134273.0,38.4921,38.5481,38.4681,38.4841,134273.0
2019-03-27 14:45:00,48.15,48.19,48.15,48.18,75020.0,38.4841,38.5161,38.4841,38.5081,75020.0
2019-03-27 14:50:00,48.18,48.28,48.17,48.27,166470.0,38.5081,38.588,38.5001,38.58,166470.0
2019-03-27 14:55:00,48.27,48.29,48.2,48.25,93538.0,38.58,38.596,38.5241,38.564,93538.0
2019-03-27 15:00:00,48.25,48.27,48.16,48.18,130183.0,38.564,38.58,38.4921,38.5081,130183.0
2019-03-27 15:05:00,48.18,48.24,48.12,48.13,83974.0,38.5081,38.556,38.4601,38.4681,83974.0
2019-03-27 15:10:00,48.13,48.19,48.12,48.15,120664.0,38.4681,38.5161,38.4601,38.4841,120664.0
2019-03-27 15:15:00,48.15,48.17,48.13,48.16,99090.0,38.4841,38.5001,38.4681,38.4921,99090.0
2019-03-27 15:20:00,48.16,48.25,48.15,48.21,148237.0,38.4921,38.564,38.4841,38.5321,148237.0
2019-03-27 15:25:00,48.21,48.24,48.19,48.23,119375.0,38.5321,38.556,38.5161,38.5481,119375.0
2019-03-27 15:30:00,48.23,48.3,48.22,48.23,150374.0,38.5481,38.604,38.5401,38.5481,150374.0
2019-03-27 15:35:00,48.23,48.27,48.19,48.21,178259.0,38.5481,38.58,38.5161,38.5321,178259.0
2019-03-27 15:40:00,48.21,48.23,48.15,48.16,224979.0,38.5321,38.5481,38.4841,38.4921,224979.0
2019-03-27 15:45:00,48.17,48.18,48.07,48.11,228322.0,38.5001,38.5081,38.4202,38.4521,228322.0
2019-03-27 15:50:00,48.1,48.12,48.0,48.0,271744.0,38.4441,38.4601,38.3642,38.3642,271744.0
2019-03-27 15:55:00,48.0,48.05,47.96,48.0,668258.0,38.3642,38.4042,38.3323,38.3642,668258.0
2019-03-28 09:30:00,48.28,48.28,48.0,48.1,183172.0,38.588,38.588,38.3642,38.4441,183172.0
2019-03-28 09:35:00,48.09,48.1,48.01,48.06,83342.0,38.4362,38.4441,38.3722,38.4122,83342.0
2019-03-28 09:40:00,48.06,48.21,48.03,48.19,144139.0,38.4122,38.5321,38.3882,38.5161,144139.0
2019-03-28 09:45:00,48.19,48.21,48.06,48.12,145162.0,38.5161,38.5321,38.4122,38.4601,145162.0
2019-03-28 09:50:00,48.12,48.14,48.04,48.08,282008.0,38.4601,38.4761,38.3962,38.4282,282008.0
2019-03-28 09:55:00,48.08,48.25,48.06,48.25,227941.0,38.4282,38.564,38.4122,38.564,227941.0
2019-03-28 10:00:00,48.25,48.27,48.17,48.26,245572.0,38.564,38.58,38.5001,38.572,245572.0
2019-03-28 10:05:00,48.27,48.46,48.25,48.46,181099.0,38.58,38.7319,38.564,38.7319,181099.0
2019-03-28 10:10:00,48.46,48.51,48.4,48.41,130561.0,38.7319,38.7718,38.6839,38.6919,130561.0
2019-03-28 10:15:00,48.41,48.47,48.36,48.38,117516.0,38.6919,38.7399,38.652,38.6679,117516.0
2019-03-28 10:20:00,48.39,48.4,48.34,48.36,72084.0,38.6759,38.6839,38.636,38.652,72084.0
2019-03-28 10:25:00,48.35,48.39,48.32,48.36,59821.0,38.644,38.6759,38.62,38.652,59821.0
2019-03-28 10:30:00,48.36,48.38,48.32,48.36,72421.0,38.652,38.6679,38.62,38.652,72421.0
2019-03-28 10:35:00,48.36,48.37,48.27,48.28,89850.0,38.652,38.6599,38.58,38.588,89850.0
2019-03-28 10:40:00,48.27,48.27,48.14,48.16,125127.0,38.58,38.58,38.4761,38.4921,125127.0
2019-03-28 10:45:00,48.16,48.19,48.09,48.15,190244.0,38.4921,38.5161,38.4362,38.4841,190244.0
2019-03-28 10:50:00,48.15,48.16,47.98,47.99,153187.0,38.4841,38.4921,38.3482,38.3562,153187.0
2019-03-28 10:55:00,47.99,48.01,47.93,47.98,191925.0,38.3562,38.3722,38.3083,38.3482,191925.0
2019-03-28 11:00:00,47.99,48.02,47.91,47.96,145797.0,38.3562,38.3802,38.2923,38.3323,145797.0
2019-03-28 11:05:00,47.96,48.01,47.93,48.0,187905.0,38.3323,38.3722,38.3083,38.3642,187905.0
2019-03-28 11:10:00,48.0,48.07,47.99,48.0,99687.0,38.3642,38.4202,38.3562,38.3642,99687.0
2019-03-28 11:15:00,47.99,48.0,47.91,47.92,73776.0,38.3562,38.3642,38.2923,38.3003,73776.0
2019-03-28 11:20:00,47.92,47.98,47.89,47.96,103552.0,38.3003,38.3482,38.2763,38.3323,103552.0
2019-03-28 11:25:00,47.96,47.98,47.89,47.91,88425.0,38.3323,38.3482,38.2763,38.2923,88425.0
2019-03-28 11:30:00,47.91,47.98,47.89,47.94,101201.0,38.2923,38.3482,38.2763,38.3163,101201.0
2019-03-28 11:35:00,47.94,48.04,47.94,48.02,133075.0,38.3163,38.3962,38.3163,38.3802,133075.0
2019-03-28 11:40:00,48.02,48.08,48.0,48.06,207513.0,38.3802,38.4282,38.3642,38.4122,207513.0
2019-03-28 11:45:00,48.06,48.14,48.0,48.14,160391.0,38.4122,38.4761,38.3642,38.4761,160391.0
2019-03-28 11:50:00,48.13,48.14,48.05,48.07,77847.0,38.4681,38.4761,38.4042,38.4202,77847.0
2019-03-28 11:55:00,48.07,48.15,48.04,48.14,255546.0,38.4202,38.4841,38.3962,38.4761,255546.0
2019-03-28 12:00:00,48.14,48.25,48.11,48.23,125536.0,38.4761,38.564,38.4521,38.5481,125536.0
2019-03-28 12:05:00,48.23,48.29,48.19,48.2,80018.0,38.5481,38.596,38.5161,38.5241,80018.0
2019-03-28 12:10:00,48.2,48.26,48.18,48.23,231108.0,38.5241,38.572,38.5081,38.5481,231108.0
2019-03-28 12:15:00,48.23,48.28,48.1,48.11,252153.0,38.5481,38.588,38.4441,38.4521,252153.0
2019-03-28 12:20:00,48.1,48.19,48.05,48.19,193912.0,38.4441,38.5161,38.4042,38.5161,193912.0
2019-03-28 12:25:00,48.19,48.24,48.14,48.24,86114.0,38.5161,38.556,38.4761,38.556,86114.0
2019-03-28 12:30:00,48.24,48.25,48.22,48.23,39588.0,38.556,38.564,38.5401,38.5481,39588.0
2019-03-28 12:35:00,48.24,48.28,48.23,48.28,50732.0,38.556,38.588,38.5481,38.588,50732.0
2019-03-28 12:40:00,48.28,48.28,48.23,48.24,55572.0,38.588,38.588,38.5481,38.556,55572.0
2019-03-28 12:45:00,48.23,48.28,48.23,48.26,56933.0,38.5481,38.588,38.5481,38.572,56933.0
2019-03-28 12:50:00,48.25,48.31,48.25,48.26,95805.0,38.564,38.612,38.564,38.572,95805.0
2019-03-28 12:55:00,48.27,48.32,48.26,48.3,87281.0,38.58,38.62,38.572,38.604,87281.0
2019-03-28 13:00:00,48.3,48.37,48.27,48.35,73491.0,38.604,38.6599,38.58,38.644,73491.0
2019-03-28 13:05:00,48.36,48.38,48.33,48.37,67565.0,38.652,38.6679,38.628,38.6599,67565.0
2019-03-28 13:10:00,48.37,48.49,48.37,48.49,127362.0,38.6599,38.7559,38.6599,38.7559,127362.0
2019-03-28 13:15:00,48.49,48.5,48.42,48.43,54690.0,38.7559,38.7638,38.6999,38.7079,54690.0
2019-03-28 13:20:00,48.43,48.47,48.43,48.45,45508.0,38.7079,38.7399,38.7079,38.7239,45508.0
2019-03-28 13:25:00,48.44,48.45,48.43,48.45,32741.0,38.7159,38.7239,38.7079,38.7239,32741.0
2019-03-28 13:30:00,48.44,48.46,48.39,48.41,124246.0,38.7159,38.7319,38.6759,38.6919,124246.0
2019-03-28 13:35:00,48.41,48.41,48.31,48.33,90397.0,38.6919,38.6919,38.612,38.628,90397.0
2019-03-28 13:40:00,48.32,48.33,48.21,48.21,70887.0,38.62,38.628,38.5321,38.5321,70887.0
2019-03-28 13:45:00,48.21,48.21,48.07,48.1,223668.0,38.5321,38.5321,38.4202,38.4441,223668.0
2019-03-28 13:50:00,48.11,48.13,48.05,48.11,381616.0,38.4521,38.4681,38.4042,38.4521,381616.0
2019-03-28 13:55:00,48.11,48.21,48.11,48.2,189268.0,38.4521,38.5321,38.4521,38.5241,189268.0
2019-03-28 14:00:00,48.2,48.21,48.15,48.18,121516.0,38.5241,38.5321,38.4841,38.5081,121516.0
2019-03-28 14:05:00,48.18,48.31,48.18,48.29,130758.0,38.5081,38.612,38.5081,38.596,130758.0
2019-03-28 14:10:00,48.29,48.33,48.24,48.25,80860.0,38.596,38.628,38.556,38.564,80860.0
2019-03-28 14:15:00,48.26,48.27,48.12,48.16,68078.0,38.572,38.58,38.4601,38.4921,68078.0
2019-03-28 14:20:00,48.17,48.19,48.13,48.16,86677.0,38.5001,38.5161,38.4681,38.4921,86677.0
2019-03-28 14:25:00,48.16,48.18,48.11,48.14,145530.0,38.4921,38.5081,38.4521,38.4761,145530.0
2019-03-28 14:30:00,48.13,48.14,48.06,48.08,134354.0,38.4681,38.4761,38.4122,38.4282,134354.0
2019-03-28 14:35:00,48.08,48.12,48.06,48.1,113747.0,38.4282,38.4601,38.4122,38.4441,113747.0
2019-03-28 14:40:00,48.11,48.16,48.07,48.1,104360.0,38.4521,38.4921,38.4202,38.4441,104360.0
2019-03-28 14:45:00,48.11,48.14,48.02,48.03,92879.0,38.4521,38.4761,38.3802,38.3882,92879.0
2019-03-28 14:50:00,48.03,48.05,47.91,47.95,236213.0,38.3882,38.4042,38.2923,38.3243,236213.0
2019-03-28 14:55:00,47.95,47.99,47.89,47.95,403050.0,38.3243,38.3562,38.2763,38.3243,403050.0
2019-03-28 15:00:00,47.95,47.99,47.89,47.91,365240.0,38.3243,38.3562,38.2763,38.2923,365240.0
2019-03-28 15:05:00,47.92,47.93,47.84,47.91,207010.0,38.3003,38.3083,38.2363,38.2923,207010.0
2019-03-28 15:10:00,47.92,48.04,47.9,47.96,317069.0,38.3003,38.3962,38.2843,38.3323,317069.0
2019-03-28 15:15:00,47.96,48.01,47.82,47.92,338874.0,38.3323,38.3722,38.2204,38.3003,338874.0
2019-03-28 15:20:00,47.92,47.97,47.85,47.85,194765.0,38.3003,38.3402,38.2443,38.2443,194765.0
2019-03-28 15:25:00,47.85,47.9,47.79,47.84,179194.0,38.2443,38.2843,38.1964,38.2363,179194.0
2019-03-28 15:30:00,47.84,47.89,47.81,47.85,231217.0,38.2363,38.2763,38.2124,38.2443,231217.0
2019-03-28 15:35:00,47.85,47.87,47.79,47.83,196394.0,38.2443,38.2603,38.1964,38.2283,196394.0
2019-03-28 15:40:00,47.83,47.93,47.82,47.91,141929.0,38.2283,38.3083,38.2204,38.2923,141929.0
2019-03-28 15:45:00,47.91,47.93,47.87,47.9,254698.0,38.2923,38.3083,38.2603,38.2843,254698.0
2019-03-28 15:50:00,47.9,47.9,47.78,47.81,474395.0,38.2843,38.2843,38.1884,38.2124,474395.0
2019-03-28 15:55:00,47.82,47.9,47.78,47.83,858456.0,38.2204,38.2843,38.1884,38.2283,858456.0
2019-03-29 09:30:00,46.78,47.49,46.52,46.98,2412346.0,37.3891,37.9566,37.1813,37.549,2412346.0
2019-03-29 09:35:00,46.99,47.47,46.78,47.39,1318373.0,37.557,37.9406,37.3891,37.8767,1318373.0
2019-03-29 09:40:00,47.39,48.0,47.38,47.75,1345972.0,37.8767,38.3642,37.8687,38.1644,1345972.0
2019-03-29 09:45:00,47.77,48.3,47.66,47.89,1565580.0,38.1804,38.604,38.0925,38.2763,1565580.0
2019-03-29 09:50:00,47.89,47.97,47.6,47.81,1199127.0,38.2763,38.3402,38.0445,38.2124,1199127.0
2019-03-29 09:55:00,47.81,48.1,47.61,47.98,1428460.0,38.2124,38.4441,38.0525,38.3482,1428460.0
2019-03-29 10:00:00,47.97,48.23,47.94,47.98,914094.0,38.3402,38.5481,38.3163,38.3482,914094.0
2019-03-29 10:05:00,47.98,47.99,47.67,47.74,567726.0,38.3482,38.3562,38.1005,38.1564,567726.0
2019-03-29 10:10:00,47.73,47.76,47.55,47.66,463348.0,38.1484,38.1724,38.0046,38.0925,463348.0
2019-03-29 10:15:00,47.66,47.66,47.45,47.64,547010.0,38.0925,38.0925,37.9246,38.0765,547010.0
2019-03-29 10:20:00,47.64,47.8,47.59,47.69,580187.0,38.0765,38.2044,38.0365,38.1165,580187.0
2019-03-29 10:25:00,47.7,47.73,47.5,47.53,350664.0,38.1244,38.1484,37.9646,37.9886,350664.0
2019-03-29 10:30:00,47.53,47.72,47.52,47.55,429398.0,37.9886,38.1404,37.9806,38.0046,429398.0
2019-03-29 10:35:00,47.56,47.6,47.33,47.37,478791.0,38.0126,38.0445,37.8287,37.8607,478791.0
2019-03-29 10:40:00,47.38,47.45,47.27,47.3,279050.0,37.8687,37.9246,37.7808,37.8047,279050.0
2019-03-29 10:45:00,47.29,47.31,47.22,47.24,679898.0,37.7968,37.8127,37.7408,37.7568,679898.0
2019-03-29 10:50:00,47.24,47.26,47.1,47.1,552142.0,37.7568,37.7728,37.6449,37.6449,552142.0
2019-03-29 10:55:00,47.11,47.16,47.04,47.05,527510.0,37.6529,37.6928,37.5969,37.6049,527510.0
2019-03-29 11:00:00,47.05,47.27,47.04,47.24,679744.0,37.6049,37.7808,37.5969,37.7568,679744.0
2019-03-29 11:05:00,47.24,47.26,47.18,47.23,584074.0,37.7568,37.7728,37.7088,37.7488,584074.0
2019-03-29 11:10:00,47.24,47.39,47.22,47.39,537761.0,37.7568,37.8767,37.7408,37.8767,537761.0
2019-03-29 11:15:00,47.39,47.44,47.35,47.39,328210.0,37.8767,37.9166,37.8447,37.8767,328210.0
2019-03-29 11:20:00,47.38,47.4,47.21,47.26,332243.0,37.8687,37.8847,37.7328,37.7728,332243.0
2019-03-29 11:25:00,47.25,47.41,47.25,47.3,327386.0,37.7648,37.8927,37.7648,37.8047,327386.0
2019-03-29 11:30:00,47.31,47.32,47.11,47.11,395814.0,37.8127,37.8207,37.6529,37.6529,395814.0
2019-03-29 11:35:00,47.12,47.24,47.08,47.2,469885.0,37.6609,37.7568,37.6289,37.7248,469885.0
2019-03-29 11:40:00,47.2,47.21,47.11,47.12,292007.0,37.7248,37.7328,37.6529,37.6609,292007.0
2019-03-29 11:45:00,47.11,47.24,47.11,47.15,192419.0,37.6529,37.7568,37.6529,37.6849,192419.0
2019-03-29 11:50:00,47.15,47.29,47.11,47.22,580522.0,37.6849,37.7968,37.6529,37.7408,580522.0
2019-03-29 11:55:00,47.22,47.23,47.1,47.11,793399.0,37.7408,37.7488,37.6449,37.6529,793399.0
2019-03-29 12:00:00,47.11,47.42,46.98,47.4,913675.0,37.6529,37.9007,37.549,37.8847,913675.0
2019-03-29 12:05:00,47.4,47.48,47.05,47.4,1367417.0,37.8847,37.9486,37.6049,37.8847,1367417.0
2019-03-29 12:10:00,47.4,47.4,47.09,47.13,675203.0,37.8847,37.8847,37.6369,37.6689,675203.0
2019-03-29 12:15:00,47.14,47.19,47.07,47.18,394855.0,37.6769,37.7168,37.6209,37.7088,394855.0
2019-03-29 12:20:00,47.18,47.2,47.08,47.16,345553.0,37.7088,37.7248,37.6289,37.6928,345553.0
2019-03-29 12:25:00,47.16,47.19,47.1,47.16,195756.0,37.6928,37.7168,37.6449,37.6928,195756.0
2019-03-29 12:30:00,47.16,47.32,47.16,47.29,233810.0,37.6928,37.8207,37.6928,37.7968,233810.0
2019-03-29 12:35:00,47.29,47.32,47.25,47.29,277774.0,37.7968,37.8207,37.7648,37.7968,277774.0
2019-03-29 12:40:00,47.29,47.44,47.24,47.39,293130.0,37.7968,37.9166,37.7568,37.8767,293130.0
2019-03-29 12:45:00,47.39,47.41,47.27,47.3,349485.0,37.8767,37.8927,37.7808,37.8047,349485.0
2019-03-29 12:50:00,47.3,47.33,47.21,47.24,141750.0,37.8047,37.8287,37.7328,37.7568,141750.0
2019-03-29 12:55:00,47.24,47.31,47.24,47.28,119583.0,37.7568,37.8127,37.7568,37.7888,119583.0
2019-03-29 13:00:00,47.29,47.4,47.27,47.32,229881.0,37.7968,37.8847,37.7808,37.8207,229881.0
2019-03-29 13:05:00,47.31,47.31,47.26,47.3,112989.0,37.8127,37.8127,37.7728,37.8047,112989.0
2019-03-29 13:10:00,47.3,47.31,47.22,47.23,155741.0,37.8047,37.8127,37.7408,37.7488,155741.0
2019-03-29 13:15:00,47.23,47.23,47.15,47.18,163544.0,37.7488,37.7488,37.6849,37.7088,163544.0
2019-03-29 13:20:00,47.19,47.19,47.1,47.1,153832.0,37.7168,37.7168,37.6449,37.6449,153832.0
2019-03-29 13:25:00,47.1,47.25,47.1,47.23,276824.0,37.6449,37.7648,37.6449,37.7488,276824.0
2019-03-29 13:30:00,47.23,47.33,47.21,47.25,319267.0,37.7488,37.8287,37.7328,37.7648,319267.0
2019-03-29 13:35:00,47.26,47.3,47.24,47.29,177462.0,37.7728,37.8047,37.7568,37.7968,177462.0
2019-03-29 13:40:00,47.3,47.35,47.24,47.3,324460.0,37.8047,37.8447,37.7568,37.8047,324460.0
2019-03-29 13:45:00,47.3,47.36,47.24,47.34,254791.0,37.8047,37.8527,37.7568,37.8367,254791.0
2019-03-29 13:50:00,47.33,47.48,47.33,47.41,412766.0,37.8287,37.9486,37.8287,37.8927,412766.0
2019-03-29 13:55:00,47.4,47.41,47.18,47.19,250793.0,37.8847,37.8927,37.7088,37.7168,250793.0
2019-03-29 14:00:00,47.19,47.21,47.15,47.2,281100.0,37.7168,37.7328,37.6849,37.7248,281100.0
2019-03-29 14:05:00,47.21,47.27,47.15,47.22,268142.0,37.7328,37.7808,37.6849,37.7408,268142.0
2019-03-29 14:10:00,47.22,47.24,47.16,47.22,193569.0,37.7408,37.7568,37.6928,37.7408,193569.0
2019-03-29 14:15:00,47.22,47.28,47.22,47.23,177506.0,37.7408,37.7888,37.7408,37.7488,177506.0
2019-03-29 14:20:00,47.23,47.28,47.18,47.2,229843.0,37.7488,37.7888,37.7088,37.7248,229843.0
2019-03-29 14:25:00,47.19,47.22,47.16,47.21,183811.0,37.7168,37.7408,37.6928,37.7328,183811.0
2019-03-29 14:30:00,47.2,47.32,47.19,47.31,170341.0,37.7248,37.8207,37.7168,37.8127,170341.0
2019-03-29 14:35:00,47.31,47.39,47.27,47.39,107667.0,37.8127,37.8767,37.7808,37.8767,107667.0
2019-03-29 14:40:00,47.39,47.4,47.28,47.29,166165.0,37.8767,37.8847,37.7888,37.7968,166165.0
2019-03-29 14:45:00,47.28,47.41,47.26,47.41,172180.0,37.7888,37.8927,37.7728,37.8927,172180.0
2019-03-29 14:50:00,47.41,47.54,47.38,47.53,315685.0,37.8927,37.9966,37.8687,37.9886,315685.0
2019-03-29 14:55:00,47.53,47.54,47.45,47.51,343267.0,37.9886,37.9966,37.9246,37.9726,343267.0
2019-03-29 15:00:00,47.51,47.66,47.46,47.6,364667.0,37.9726,38.0925,37.9326,38.0445,364667.0
2019-03-29 15:05:00,47.59,47.61,47.51,47.53,274223.0,38.0365,38.0525,37.9726,37.9886,274223.0
2019-03-29 15:10:00,47.52,47.6,47.48,47.5,229592.0,37.9806,38.0445,37.9486,37.9646,229592.0
2019-03-29 15:15:00,47.5,47.59,47.48,47.53,235966.0,37.9646,38.0365,37.9486,37.9886,235966.0
2019-03-29 15:20:00,47.54,47.54,47.38,47.41,235395.0,37.9966,37.9966,37.8687,37.8927,235395.0
2019-03-29 15:25:00,47.42,47.53,47.39,47.51,229944.0,37.9007,37.9886,37.8767,37.9726,229944.0
2019-03-29 15:30:00,47.51,47.55,47.44,47.51,328164.0,37.9726,38.0046,37.9166,37.9726,328164.0
2019-03-29 15:35:00,47.5,47.6,47.49,47.59,266529.0,37.9646,38.0445,37.9566,38.0365,266529.0
2019-03-29 15:40:00,47.59,47.61,47.57,47.6,307250.0,38.0365,38.0525,38.0205,38.0445,307250.0
2019-03-29 15:45:00,47.6,47.69,47.58,47.59,480929.0,38.0445,38.1165,38.0285,38.0365,480929.0
2019-03-29 15:50:00,47.6,47.69,47.59,47.63,555453.0,38.0445,38.1165,38.0365,38.0685,555453.0
2019-03-29 15:55:00,47.63,47.73,47.62,47.71,1568276.0,38.0685,38.1484,38.0605,38.1324,1568276.0
2019-04-01 09:30:00,48.05,48.1,47.5,47.89,660335.0,38.4042,38.4441,37.9646,38.2763,660335.0
2019-04-01 09:35:00,47.89,47.89,47.68,47.74,408967.0,38.2763,38.2763,38.1085,38.1564,408967.0
2019-04-01 09:40:00,47.74,47.93,47.73,47.78,388999.0,38.1564,38.3083,38.1484,38.1884,388999.0
2019-04-01 09:45:00,47.78,47.82,47.69,47.7,153861.0,38.1884,38.2204,38.1165,38.1244,153861.0
2019-04-01 09:50:00,47.7,47.77,47.64,47.64,333032.0,38.1244,38.1804,38.0765,38.0765,333032.0
2019-04-01 09:55:00,47.64,47.66,47.38,47.44,340185.0,38.0765,38.0925,37.8687,37.9166,340185.0
2019-04-01 10:00:00,47.44,47.61,47.43,47.53,352867.0,37.9166,38.0525,37.9086,37.9886,352867.0
2019-04-01 10:05:00,47.53,47.6,47.47,47.48,262041.0,37.9886,38.0445,37.9406,37.9486,262041.0
2019-04-01 10:10:00,47.48,47.57,47.48,47.48,142704.0,37.9486,38.0205,37.9486,37.9486,142704.0
2019-04-01 10:15:00,47.48,47.55,47.45,47.48,129129.0,37.9486,38.0046,37.9246,37.9486,129129.0
2019-04-01 10:20:00,47.48,47.58,47.47,47.53,312264.0,37.9486,38.0285,37.9406,37.9886,312264.0
2019-04-01 10:25:00,47.53,47.58,47.47,47.51,302873.0,37.9886,38.0285,37.9406,37.9726,302873.0
2019-04-01 10:30:00,47.51,47.59,47.49,47.5,254371.0,37.9726,38.0365,37.9566,37.9646,254371.0
2019-04-01 10:35:00,47.51,47.59,47.5,47.54,306042.0,37.9726,38.0365,37.9646,37.9966,306042.0
2019-04-01 10:40:00,47.54,47.59,47.5,47.51,241136.0,37.9966,38.0365,37.9646,37.9726,241136.0
2019-04-01 10:45:00,47.5,47.55,47.42,47.54,176997.0,37.9646,38.0046,37.9007,37.9966,176997.0
2019-04-01 10:50:00,47.54,47.55,47.46,47.47,156946.0,37.9966,38.0046,37.9326,37.9406,156946.0
2019-04-01 10:55:00,47.47,47.49,47.4,47.42,171014.0,37.9406,37.9566,37.8847,37.9007,171014.0
2019-04-01 11:00:00,47.42,47.43,47.39,47.4,133045.0,37.9007,37.9086,37.8767,37.8847,133045.0
2019-04-01 11:05:00,47.4,47.41,47.32,47.33,179739.0,37.8847,37.8927,37.8207,37.8287,179739.0
2019-04-01 11:10:00,47.34,47.36,47.25,47.28,213126.0,37.8367,37.8527,37.7648,37.7888,213126.0
2019-04-01 11:15:00,47.28,47.33,47.27,47.28,169184.0,37.7888,37.8287,37.7808,37.7888,169184.0
2019-04-01 11:20:00,47.29,47.31,47.19,47.2,266439.0,37.7968,37.8127,37.7168,37.7248,266439.0
2019-04-01 11:25:00,47.19,47.2,47.1,47.11,257776.0,37.7168,37.7248,37.6449,37.6529,257776.0
2019-04-01 11:30:00,47.1,47.11,46.98,46.99,436818.0,37.6449,37.6529,37.549,37.557,436818.0
2019-04-01 11:35:00,47.0,47.0,46.88,46.89,517542.0,37.565,37.565,37.4691,37.4771,517542.0
2019-04-01 11:40:00,46.88,46.96,46.84,46.87,445394.0,37.4691,37.533,37.4371,37.4611,445394.0
2019-04-01 11:45:00,46.87,46.88,46.75,46.81,395050.0,37.4611,37.4691,37.3652,37.4131,395050.0
2019-04-01 11:50:00,46.8,46.86,46.77,46.8,357333.0,37.4051,37.4531,37.3811,37.4051,357333.0
2019-04-01 11:55:00,46.81,46.97,46.77,46.95,553758.0,37.4131,37.541,37.3811,37.525,553758.0
2019-04-01 12:00:00,46.95,47.08,46.92,47.07,333532.0,37.525,37.6289,37.501,37.6209,333532.0
2019-04-01 12:05:00,47.07,47.24,47.05,47.22,503114.0,37.6209,37.7568,37.6049,37.7408,503114.0
2019-04-01 12:10:00,47.22,47.27,47.18,47.23,226409.0,37.7408,37.7808,37.7088,37.7488,226409.0
2019-04-01 12:15:00,47.23,47.24,47.18,47.19,132375.0,37.7488,37.7568,37.7088,37.7168,132375.0
2019-04-01 12:20:00,47.18,47.26,47.15,47.26,146458.0,37.7088,37.7728,37.6849,37.7728,146458.0
2019-04-01 12:25:00,47.26,47.26,47.18,47.23,133405.0,37.7728,37.7728,37.7088,37.7488,133405.0
2019-04-01 12:30:00,47.22,47.29,47.22,47.25,113179.0,37.7408,37.7968,37.7408,37.7648,113179.0
2019-04-01 12:35:00,47.24,47.25,47.18,47.21,78096.0,37.7568,37.7648,37.7088,37.7328,78096.0
2019-04-01 12:40:00,47.22,47.25,47.2,47.24,76592.0,37.7408,37.7648,37.7248,37.7568,76592.0
2019-04-01 12:45:00,47.24,47.25,47.2,47.22,108877.0,37.7568,37.7648,37.7248,37.7408,108877.0
2019-04-01 12:50:00,47.23,47.28,47.22,47.25,95729.0,37.7488,37.7888,37.7408,37.7648,95729.0
2019-04-01 12:55:00,47.26,47.27,47.15,47.17,132770.0,37.7728,37.7808,37.6849,37.7008,132770.0
2019-04-01 13:00:00,47.17,47.19,47.08,47.11,167747.0,37.7008,37.7168,37.6289,37.6529,167747.0
2019-04-01 13:05:00,47.11,47.12,47.0,47.02,178881.0,37.6529,37.6609,37.565,37.581,178881.0
2019-04-01 13:10:00,47.02,47.03,46.91,46.93,218066.0,37.581,37.5889,37.493,37.509,218066.0
2019-04-01 13:15:00,46.93,46.97,46.9,46.93,197255.0,37.509,37.541,37.485,37.509,197255.0
2019-04-01 13:20:00,46.93,47.01,46.91,46.98,189983.0,37.509,37.573,37.493,37.549,189983.0
2019-04-01 13:25:00,46.98,47.03,46.96,47.01,125689.0,37.549,37.5889,37.533,37.573,125689.0
2019-04-01 13:30:00,47.02,47.03,46.98,47.03,121447.0,37.581,37.5889,37.549,37.5889,121447.0
2019-04-01 13:35:00,47.02,47.03,47.01,47.02,98882.0,37.581,37.5889,37.573,37.581,98882.0
2019-04-01 13:40:00,47.01,47.03,47.0,47.01,93523.0,37.573,37.5889,37.565,37.573,93523.0
2019-04-01 13:45:00,47.0,47.02,46.93,46.95,144992.0,37.565,37.581,37.509,37.525,144992.0
2019-04-01 13:50:00,46.95,46.98,46.92,46.96,153036.0,37.525,37.549,37.501,37.533,153036.0
2019-04-01 13:55:00,46.95,47.09,46.93,47.09,340394.0,37.525,37.6369,37.509,37.6369,340394.0
2019-04-01 14:00:00,47.09,47.22,47.07,47.21,175696.0,37.6369,37.7408,37.6209,37.7328,175696.0
2019-04-01 14:05:00,47.21,47.24,47.16,47.23,183997.0,37.7328,37.7568,37.6928,37.7488,183997.0
2019-04-01 14:10:00,47.23,47.23,47.1,47.12,155492.0,37.7488,37.7488,37.6449,37.6609,155492.0
2019-04-01 14:15:00,47.11,47.14,47.07,47.14,67963.0,37.6529,37.6769,37.6209,37.6769,67963.0
2019-04-01 14:20:00,47.14,47.23,47.12,47.23,127703.0,37.6769,37.7488,37.6609,37.7488,127703.0
2019-04-01 14:25:00,47.23,47.25,47.16,47.19,110853.0,37.7488,37.7648,37.6928,37.7168,110853.0
2019-04-01 14:30:00,47.19,47.23,47.18,47.21,132436.0,37.7168,37.7488,37.7088,37.7328,132436.0
2019-04-01 14:35:00,47.22,47.22,47.19,47.22,75553.0,37.7408,37.7408,37.7168,37.7408,75553.0
2019-04-01 14:40:00,47.22,47.24,47.19,47.2,88408.0,37.7408,37.7568,37.7168,37.7248,88408.0
2019-04-01 14:45:00,47.2,47.21,47.17,47.2,73082.0,37.7248,37.7328,37.7008,37.7248,73082.0
2019-04-01 14:50:00,47.2,47.21,47.17,47.19,78105.0,37.7248,37.7328,37.7008,37.7168,78105.0
2019-04-01 14:55:00,47.19,47.22,47.16,47.16,101121.0,37.7168,37.7408,37.6928,37.6928,101121.0
2019-04-01 15:00:00,47.17,47.19,47.12,47.16,113386.0,37.7008,37.7168,37.6609,37.6928,113386.0
2019-04-01 15:05:00,47.16,47.21,47.16,47.18,147356.0,37.6928,37.7328,37.6928,37.7088,147356.0
2019-04-01 15:10:00,47.18,47.19,47.15,47.17,142438.0,37.7088,37.7168,37.6849,37.7008,142438.0
2019-04-01 15:15:00,47.18,47.2,47.15,47.19,138228.0,37.7088,37.7248,37.6849,37.7168,138228.0
2019-04-01 15:20:00,47.19,47.2,47.15,47.18,92994.0,37.7168,37.7248,37.6849,37.7088,92994.0
2019-04-01 15:25:00,47.18,47.21,47.17,47.19,113625.0,37.7088,37.7328,37.7008,37.7168,113625.0
2019-04-01 15:30:00,47.2,47.23,47.17,47.21,177956.0,37.7248,37.7488,37.7008,37.7328,177956.0
2019-04-01 15:35:00,47.22,47.24,47.18,47.2,224565.0,37.7408,37.7568,37.7088,37.7248,224565.0
2019-04-01 15:40:00,47.2,47.21,47.16,47.2,193219.0,37.7248,37.7328,37.6928,37.7248,193219.0
2019-04-01 15:45:00,47.2,47.21,47.11,47.13,298058.0,37.7248,37.7328,37.6529,37.6689,298058.0
2019-04-01 15:50:00,47.13,47.15,47.08,47.08,386600.0,37.6689,37.6849,37.6289,37.6289,386600.0
2019-04-01 15:55:00,47.09,47.17,47.08,47.09,895062.0,37.6369,37.7008,37.6289,37.6369,895062.0
2019-04-02 09:30:00,47.12,47.16,46.96,46.97,442673.0,37.6609,37.6928,37.533,37.541,442673.0
2019-04-02 09:35:00,46.98,47.17,46.95,47.13,240300.0,37.549,37.7008,37.525,37.6689,240300.0
2019-04-02 09:40:00,47.12,47.14,47.02,47.03,285262.0,37.6609,37.6769,37.581,37.5889,285262.0
2019-04-02 09:45:00,47.03,47.13,47.03,47.08,271601.0,37.5889,37.6689,37.5889,37.6289,271601.0
2019-04-02 09:50:00,47.08,47.13,47.05,47.08,149400.0,37.6289,37.6689,37.6049,37.6289,149400.0
2019-04-02 09:55:00,47.09,47.22,47.07,47.2,267730.0,37.6369,37.7408,37.6209,37.7248,267730.0
2019-04-02 10:00:00,47.2,47.33,47.16,47.28,251334.0,37.7248,37.8287,37.6928,37.7888,251334.0
2019-04-02 10:05:00,47.28,47.44,47.26,47.35,170088.0,37.7888,37.9166,37.7728,37.8447,170088.0
2019-04-02 10:10:00,47.34,47.35,47.26,47.32,130172.0,37.8367,37.8447,37.7728,37.8207,130172.0
2019-04-02 10:15:00,47.32,47.33,47.21,47.28,133988.0,37.8207,37.8287,37.7328,37.7888,133988.0
2019-04-02 10:20:00,47.27,47.29,47.24,47.24,290637.0,37.7808,37.7968,37.7568,37.7568,290637.0
2019-04-02 10:25:00,47.25,47.26,47.16,47.19,102088.0,37.7648,37.7728,37.6928,37.7168,102088.0
2019-04-02 10:30:00,47.19,47.19,47.1,47.11,88847.0,37.7168,37.7168,37.6449,37.6529,88847.0
2019-04-02 10:35:00,47.11,47.14,47.04,47.04,249940.0,37.6529,37.6769,37.5969,37.5969,249940.0
2019-04-02 10:40:00,47.04,47.05,46.97,46.98,180487.0,37.5969,37.6049,37.541,37.549,180487.0
2019-04-02 10:45:00,46.98,47.01,46.96,46.97,139007.0,37.549,37.573,37.533,37.541,139007.0
2019-04-02 10:50:00,46.97,47.04,46.95,47.02,155829.0,37.541,37.5969,37.525,37.581,155829.0
2019-04-02 10:55:00,47.01,47.05,46.96,47.04,119507.0,37.573,37.6049,37.533,37.5969,119507.0
2019-04-02 11:00:00,47.03,47.08,47.0,47.02,69313.0,37.5889,37.6289,37.565,37.581,69313.0
2019-04-02 11:05:00,47.02,47.07,47.01,47.02,93080.0,37.581,37.6209,37.573,37.581,93080.0
2019-04-02 11:10:00,47.02,47.05,46.98,47.04,96386.0,37.581,37.6049,37.549,37.5969,96386.0
2019-04-02 11:15:00,47.05,47.07,47.02,47.05,86869.0,37.6049,37.6209,37.581,37.6049,86869.0
2019-04-02 11:20:00,47.04,47.11,47.03,47.09,179480.0,37.5969,37.6529,37.5889,37.6369,179480.0
2019-04-02 11:25:00,47.1,47.1,47.04,47.07,90615.0,37.6449,37.6449,37.5969,37.6209,90615.0
2019-04-02 11:30:00,47.06,47.14,47.06,47.13,105211.0,37.6129,37.6769,37.6129,37.6689,105211.0
2019-04-02 11:35:00,47.13,47.2,47.11,47.18,198545.0,37.6689,37.7248,37.6529,37.7088,198545.0
2019-04-02 11:40:00,47.18,47.23,47.17,47.2,146148.0,37.7088,37.7488,37.7008,37.7248,146148.0
2019-04-02 11:45:00,47.2,47.25,47.19,47.22,90417.0,37.7248,37.7648,37.7168,37.7408,90417.0
2019-04-02 11:50:00,47.22,47.25,47.18,47.23,176394.0,37.7408,37.7648,37.7088,37.7488,176394.0
2019-04-02 11:55:00,47.23,47.27,47.21,47.25,117448.0,37.7488,37.7808,37.7328,37.7648,117448.0
2019-04-02 12:00:00,47.26,47.27,47.22,47.24,121982.0,37.7728,37.7808,37.7408,37.7568,121982.0
2019-04-02 12:05:00,47.23,47.29,47.23,47.28,77438.0,37.7488,37.7968,37.7488,37.7888,77438.0
2019-04-02 12:10:00,47.28,47.3,47.26,47.26,84140.0,37.7888,37.8047,37.7728,37.7728,84140.0
2019-04-02 12:15:00,47.27,47.28,47.18,47.19,106015.0,37.7808,37.7888,37.7088,37.7168,106015.0
2019-04-02 12:20:00,47.2,47.21,47.15,47.15,82190.0,37.7248,37.7328,37.6849,37.6849,82190.0
2019-04-02 12:25:00,47.15,47.16,47.1,47.12,100845.0,37.6849,37.6928,37.6449,37.6609,100845.0
2019-04-02 12:30:00,47.12,47.18,47.11,47.17,90039.0,37.6609,37.7088,37.6529,37.7008,90039.0
2019-04-02 12:35:00,47.16,47.18,47.13,47.16,84663.0,37.6928,37.7088,37.6689,37.6928,84663.0
2019-04-02 12:40:00,47.17,47.17,47.13,47.15,58515.0,37.7008,37.7008,37.6689,37.6849,58515.0
2019-04-02 12:45:00,47.15,47.15,47.13,47.15,46390.0,37.6849,37.6849,37.6689,37.6849,46390.0
2019-04-02 12:50:00,47.14,47.15,47.05,47.08,85040.0,37.6769,37.6849,37.6049,37.6289,85040.0
2019-04-02 12:55:00,47.07,47.08,47.03,47.03,76476.0,37.6209,37.6289,37.5889,37.5889,76476.0
2019-04-02 13:00:00,47.03,47.04,46.97,47.0,214004.0,37.5889,37.5969,37.541,37.565,214004.0
2019-04-02 13:05:00,47.0,47.03,46.96,47.01,123152.0,37.565,37.5889,37.533,37.573,123152.0
2019-04-02 13:10:00,47.02,47.06,46.97,46.98,122986.0,37.581,37.6129,37.541,37.549,122986.0
2019-04-02 13:15:00,46.98,46.99,46.96,46.98,65434.0,37.549,37.557,37.533,37.549,65434.0
2019-04-02 13:20:00,46.98,47.06,46.97,47.05,70212.0,37.549,37.6129,37.541,37.6049,70212.0
2019-04-02 13:25:00,47.05,47.07,47.04,47.05,117087.0,37.6049,37.6209,37.5969,37.6049,117087.0
2019-04-02 13:30:00,47.05,47.05,47.0,47.01,69277.0,37.6049,37.6049,37.565,37.573,69277.0
2019-04-02 13:35:00,47.01,47.02,46.99,47.0,69834.0,37.573,37.581,37.557,37.565,69834.0
2019-04-02 13:40:00,47.0,47.0,46.93,46.94,102384.0,37.565,37.565,37.509,37.517,102384.0
2019-04-02 13:45:00,46.95,46.96,46.91,46.93,69590.0,37.525,37.533,37.493,37.509,69590.0
2019-04-02 13:50:00,46.93,46.96,46.91,46.95,63040.0,37.509,37.533,37.493,37.525,63040.0
2019-04-02 13:55:00,46.95,46.96,46.89,46.9,122877.0,37.525,37.533,37.4771,37.485,122877.0
2019-04-02 14:00:00,46.9,46.93,46.87,46.88,85752.0,37.485,37.509,37.4611,37.4691,85752.0
2019-04-02 14:05:00,46.88,46.9,46.85,46.9,122365.0,37.4691,37.485,37.4451,37.485,122365.0
2019-04-02 14:10:00,46.89,46.92,46.88,46.89,63078.0,37.4771,37.501,37.4691,37.4771,63078.0
2019-04-02 14:15:00,46.89,46.91,46.86,46.91,53460.0,37.4771,37.493,37.4531,37.493,53460.0
2019-04-02 14:20:00,46.91,46.97,46.9,46.97,121505.0,37.493,37.541,37.485,37.541,121505.0
2019-04-02 14:25:00,46.97,46.97,46.92,46.95,137677.0,37.541,37.541,37.501,37.525,137677.0
2019-04-02 14:30:00,46.95,47.02,46.93,47.0,123491.0,37.525,37.581,37.509,37.565,123491.0
2019-04-02 14:35:00,46.99,47.0,46.95,46.97,73934.0,37.557,37.565,37.525,37.541,73934.0
2019-04-02 14:40:00,46.97,46.99,46.95,46.98,119390.0,37.541,37.557,37.525,37.549,119390.0
2019-04-02 14:45:00,46.99,46.99,46.96,46.97,72031.0,37.557,37.557,37.533,37.541,72031.0
2019-04-02 14:50:00,46.97,46.98,46.91,46.92,120261.0,37.541,37.549,37.493,37.501,120261.0
2019-04-02 14:55:00,46.92,46.95,46.91,46.93,83106.0,37.501,37.525,37.493,37.509,83106.0
2019-04-02 15:00:00,46.93,46.94,46.9,46.93,78612.0,37.509,37.517,37.485,37.509,78612.0
2019-04-02 15:05:00,46.93,46.93,46.88,46.91,83050.0,37.509,37.509,37.4691,37.493,83050.0
2019-04-02 15:10:00,46.91,46.94,46.89,46.94,70835.0,37.493,37.517,37.4771,37.517,70835.0
2019-04-02 15:15:00,46.93,46.94,46.92,46.92,93777.0,37.509,37.517,37.501,37.501,93777.0
2019-04-02 15:20:00,46.93,46.94,46.9,46.91,97988.0,37.509,37.517,37.485,37.493,97988.0
2019-04-02 15:25:00,46.91,46.92,46.85,46.86,136887.0,37.493,37.501,37.4451,37.4531,136887.0
2019-04-02 15:30:00,46.86,46.86,46.82,46.82,173980.0,37.4531,37.4531,37.4211,37.4211,173980.0
2019-04-02 15:35:00,46.83,46.86,46.8,46.8,201235.0,37.4291,37.4531,37.4051,37.4051,201235.0
2019-04-02 15:40:00,46.8,46.82,46.78,46.8,226250.0,37.4051,37.4211,37.3891,37.4051,226250.0
2019-04-02 15:45:00,46.8,46.82,46.78,46.78,212952.0,37.4051,37.4211,37.3891,37.3891,212952.0
2019-04-02 15:50:00,46.78,46.81,46.75,46.77,314382.0,37.3891,37.4131,37.3652,37.3811,314382.0
2019-04-02 15:55:00,46.77,46.77,46.69,46.7,942746.0,37.3811,37.3811,37.3172,37.3252,942746.0
2019-04-03 09:30:00,47.08,47.47,47.01,47.24,703425.0,37.6289,37.9406,37.573,37.7568,703425.0
2019-04-03 09:35:00,47.26,47.27,47.03,47.05,218374.0,37.7728,37.7808,37.5889,37.6049,218374.0
2019-04-03 09:40:00,47.05,47.11,46.93,46.94,318457.0,37.6049,37.6529,37.509,37.517,318457.0
2019-04-03 09:45:00,46.94,46.95,46.88,46.95,183732.0,37.517,37.525,37.4691,37.525,183732.0
2019-04-03 09:50:00,46.95,46.95,46.73,46.75,308319.0,37.525,37.525,37.3492,37.3652,308319.0
2019-04-03 09:55:00,46.74,46.76,46.62,46.67,361957.0,37.3572,37.3731,37.2613,37.3012,361957.0
2019-04-03 10:00:00,46.67,46.75,46.61,46.62,193998.0,37.3012,37.3652,37.2533,37.2613,193998.0
2019-04-03 10:05:00,46.63,46.74,46.61,46.7,191050.0,37.2692,37.3572,37.2533,37.3252,191050.0
2019-04-03 10:10:00,46.7,46.73,46.64,46.72,193414.0,37.3252,37.3492,37.2772,37.3412,193414.0
2019-04-03 10:15:00,46.72,46.8,46.68,46.7,421910.0,37.3412,37.4051,37.3092,37.3252,421910.0
2019-04-03 10:20:00,46.7,46.76,46.69,46.73,166425.0,37.3252,37.3731,37.3172,37.3492,166425.0
2019-04-03 10:25:00,46.73,46.76,46.7,46.76,137444.0,37.3492,37.3731,37.3252,37.3731,137444.0
2019-04-03 10:30:00,46.76,46.86,46.74,46.83,160783.0,37.3731,37.4531,37.3572,37.4291,160783.0
2019-04-03 10:35:00,46.82,46.85,46.75,46.78,145009.0,37.4211,37.4451,37.3652,37.3891,145009.0
2019-04-03 10:40:00,46.78,46.83,46.76,46.79,109011.0,37.3891,37.4291,37.3731,37.3971,109011.0
2019-04-03 10:45:00,46.79,46.81,46.73,46.8,219127.0,37.3971,37.4131,37.3492,37.4051,219127.0
2019-04-03 10:50:00,46.8,46.83,46.68,46.7,182437.0,37.4051,37.4291,37.3092,37.3252,182437.0
2019-04-03 10:55:00,46.7,46.7,46.63,46.65,149611.0,37.3252,37.3252,37.2692,37.2852,149611.0
2019-04-03 11:00:00,46.66,46.75,46.65,46.73,141899.0,37.2932,37.3652,37.2852,37.3492,141899.0
2019-04-03 11:05:00,46.73,46.82,46.71,46.76,204500.0,37.3492,37.4211,37.3332,37.3731,204500.0
2019-04-03 11:10:00,46.76,46.81,46.74,46.75,123058.0,37.3731,37.4131,37.3572,37.3652,123058.0
2019-04-03 11:15:00,46.76,46.77,46.74,46.75,79907.0,37.3731,37.3811,37.3572,37.3652,79907.0
2019-04-03 11:20:00,46.75,46.78,46.72,46.75,147738.0,37.3652,37.3891,37.3412,37.3652,147738.0
2019-04-03 11:25:00,46.75,46.76,46.7,46.72,120459.0,37.3652,37.3731,37.3252,37.3412,120459.0
2019-04-03 11:30:00,46.72,46.73,46.65,46.68,115925.0,37.3412,37.3492,37.2852,37.3092,115925.0
2019-04-03 11:35:00,46.68,46.73,46.65,46.72,167310.0,37.3092,37.3492,37.2852,37.3412,167310.0
2019-04-03 11:40:00,46.72,46.72,46.68,46.71,113623.0,37.3412,37.3412,37.3092,37.3332,113623.0
2019-04-03 11:45:00,46.7,46.71,46.65,46.68,183943.0,37.3252,37.3332,37.2852,37.3092,183943.0
2019-04-03 11:50:00,46.68,46.7,46.66,46.7,84554.0,37.3092,37.3252,37.2932,37.3252,84554.0
2019-04-03 11:55:00,46.7,46.71,46.65,46.66,158335.0,37.3252,37.3332,37.2852,37.2932,158335.0
2019-04-03 12:00:00,46.67,46.68,46.59,46.62,304175.0,37.3012,37.3092,37.2373,37.2613,304175.0
2019-04-03 12:05:00,46.63,46.66,46.61,46.62,169205.0,37.2692,37.2932,37.2533,37.2613,169205.0
2019-04-03 12:10:00,46.62,46.62,46.56,46.58,83971.0,37.2613,37.2613,37.2133,37.2293,83971.0
2019-04-03 12:15:00,46.58,46.59,46.56,46.56,76645.0,37.2293,37.2373,37.2133,37.2133,76645.0
2019-04-03 12:20:00,46.57,46.62,46.55,46.58,177841.0,37.2213,37.2613,37.2053,37.2293,177841.0
2019-04-03 12:25:00,46.58,46.58,46.53,46.57,122982.0,37.2293,37.2293,37.1893,37.2213,122982.0
2019-04-03 12:30:00,46.57,46.61,46.56,46.59,106680.0,37.2213,37.2533,37.2133,37.2373,106680.0
2019-04-03 12:35:00,46.59,46.59,46.55,46.57,111248.0,37.2373,37.2373,37.2053,37.2213,111248.0
2019-04-03 12:40:00,46.57,46.57,46.55,46.57,76390.0,37.2213,37.2213,37.2053,37.2213,76390.0
2019-04-03 12:45:00,46.57,46.63,46.54,46.61,108130.0,37.2213,37.2692,37.1973,37.2533,108130.0
2019-04-03 12:50:00,46.61,46.62,46.58,46.61,92600.0,37.2533,37.2613,37.2293,37.2533,92600.0
2019-04-03 12:55:00,46.6,46.62,46.59,46.61,96432.0,37.2453,37.2613,37.2373,37.2533,96432.0
2019-04-03 13:00:00,46.61,46.61,46.58,46.59,55658.0,37.2533,37.2533,37.2293,37.2373,55658.0
2019-04-03 13:05:00,46.59,46.66,46.56,46.64,143725.0,37.2373,37.2932,37.2133,37.2772,143725.0
2019-04-03 13:10:00,46.65,46.65,46.58,46.59,142201.0,37.2852,37.2852,37.2293,37.2373,142201.0
2019-04-03 13:15:00,46.59,46.6,46.53,46.59,144267.0,37.2373,37.2453,37.1893,37.2373,144267.0
2019-04-03 13:20:00,46.58,46.68,46.57,46.66,236596.0,37.2293,37.3092,37.2213,37.2932,236596.0
2019-04-03 13:25:00,46.66,46.66,46.54,46.54,124378.0,37.2932,37.2932,37.1973,37.1973,124378.0
2019-04-03 13:30:00,46.55,46.58,46.51,46.57,149186.0,37.2053,37.2293,37.1733,37.2213,149186.0
2019-04-03 13:35:00,46.56,46.59,46.54,46.57,89232.0,37.2133,37.2373,37.1973,37.2213,89232.0
2019-04-03 13:40:00,46.57,46.57,46.54,46.55,89730.0,37.2213,37.2213,37.1973,37.2053,89730.0
2019-04-03 13:45:00,46.56,46.57,46.5,46.51,204876.0,37.2133,37.2213,37.1653,37.1733,204876.0
2019-04-03 13:50:00,46.51,46.51,46.39,46.45,308228.0,37.1733,37.1733,37.0774,37.1254,308228.0
2019-04-03 13:55:00,46.45,46.48,46.36,46.4,154819.0,37.1254,37.1494,37.0534,37.0854,154819.0
2019-04-03 14:00:00,46.4,46.43,46.34,46.4,242441.0,37.0854,37.1094,37.0375,37.0854,242441.0
2019-04-03 14:05:00,46.4,46.45,46.38,46.44,105959.0,37.0854,37.1254,37.0694,37.1174,105959.0
2019-04-03 14:10:00,46.44,46.45,46.41,46.43,135433.0,37.1174,37.1254,37.0934,37.1094,135433.0
2019-04-03 14:15:00,46.43,46.45,46.41,46.43,137225.0,37.1094,37.1254,37.0934,37.1094,137225.0
2019-04-03 14:20:00,46.43,46.51,46.42,46.5,118287.0,37.1094,37.1733,37.1014,37.1653,118287.0
2019-04-03 14:25:00,46.5,46.53,46.49,46.53,114648.0,37.1653,37.1893,37.1573,37.1893,114648.0
2019-04-03 14:30:00,46.53,46.53,46.44,46.46,168671.0,37.1893,37.1893,37.1174,37.1334,168671.0
2019-04-03 14:35:00,46.46,46.49,46.45,46.48,137544.0,37.1334,37.1573,37.1254,37.1494,137544.0
2019-04-03 14:40:00,46.49,46.49,46.42,46.43,180324.0,37.1573,37.1573,37.1014,37.1094,180324.0
2019-04-03 14:45:00,46.43,46.46,46.41,46.46,196705.0,37.1094,37.1334,37.0934,37.1334,196705.0
2019-04-03 14:50:00,46.46,46.53,46.45,46.52,160900.0,37.1334,37.1893,37.1254,37.1813,160900.0
2019-04-03 14:55:00,46.52,46.54,46.51,46.54,93171.0,37.1813,37.1973,37.1733,37.1973,93171.0
2019-04-03 15:00:00,46.54,46.54,46.5,46.51,162723.0,37.1973,37.1973,37.1653,37.1733,162723.0
2019-04-03 15:05:00,46.5,46.51,46.47,46.48,114649.0,37.1653,37.1733,37.1414,37.1494,114649.0
2019-04-03 15:10:00,46.48,46.49,46.41,46.46,215118.0,37.1494,37.1573,37.0934,37.1334,215118.0
2019-04-03 15:15:00,46.46,46.46,46.41,46.42,228089.0,37.1334,37.1334,37.0934,37.1014,228089.0
2019-04-03 15:20:00,46.41,46.46,46.38,46.46,235544.0,37.0934,37.1334,37.0694,37.1334,235544.0
2019-04-03 15:25:00,46.46,46.58,46.45,46.57,242898.0,37.1334,37.2293,37.1254,37.2213,242898.0
2019-04-03 15:30:00,46.56,46.59,46.53,46.56,482063.0,37.2133,37.2373,37.1893,37.2133,482063.0
2019-04-03 15:35:00,46.55,46.72,46.55,46.71,301722.0,37.2053,37.3412,37.2053,37.3332,301722.0
2019-04-03 15:40:00,46.71,46.78,46.7,46.74,319275.0,37.3332,37.3891,37.3252,37.3572,319275.0
2019-04-03 15:45:00,46.75,46.77,46.71,46.76,317233.0,37.3652,37.3811,37.3332,37.3731,317233.0
2019-04-03 15:50:00,46.77,46.8,46.72,46.74,616486.0,37.3811,37.4051,37.3412,37.3572,616486.0
2019-04-03 15:55:00,46.73,46.9,46.72,46.87,1298393.0,37.3492,37.485,37.3412,37.4611,1298393.0
2019-04-04 09:30:00,46.64,46.67,46.49,46.62,518684.0,37.6047,37.6289,37.4838,37.5886,518684.0
2019-04-04 09:35:00,46.62,46.62,46.48,46.52,214192.0,37.5886,37.5886,37.4757,37.508,214192.0
2019-04-04 09:40:00,46.53,46.58,46.42,46.45,240044.0,37.516,37.5563,37.4273,37.4515,240044.0
2019-04-04 09:45:00,46.45,46.5,46.36,46.4,185074.0,37.4515,37.4918,37.379,37.4112,185074.0
2019-04-04 09:50:00,46.4,46.49,46.38,46.44,256079.0,37.4112,37.4838,37.3951,37.4435,256079.0
2019-04-04 09:55:00,46.44,46.49,46.39,46.43,219396.0,37.4435,37.4838,37.4032,37.4354,219396.0
2019-04-04 10:00:00,46.43,46.45,46.34,46.34,192258.0,37.4354,37.4515,37.3628,37.3628,192258.0
2019-04-04 10:05:00,46.35,46.4,46.33,46.37,191777.0,37.3709,37.4112,37.3548,37.387,191777.0
2019-04-04 10:10:00,46.37,46.43,46.31,46.43,168637.0,37.387,37.4354,37.3386,37.4354,168637.0
2019-04-04 10:15:00,46.42,46.45,46.38,46.39,134519.0,37.4273,37.4515,37.3951,37.4032,134519.0
2019-04-04 10:20:00,46.4,46.46,46.39,46.43,106981.0,37.4112,37.4596,37.4032,37.4354,106981.0
2019-04-04 10:25:00,46.44,46.45,46.36,46.37,138603.0,37.4435,37.4515,37.379,37.387,138603.0
2019-04-04 10:30:00,46.37,46.42,46.27,46.29,226429.0,37.387,37.4273,37.3064,37.3225,226429.0
2019-04-04 10:35:00,46.29,46.29,46.17,46.19,174432.0,37.3225,37.3225,37.2258,37.2419,174432.0
2019-04-04 10:40:00,46.2,46.28,46.2,46.27,97367.0,37.25,37.3145,37.25,37.3064,97367.0
2019-04-04 10:45:00,46.28,46.39,46.28,46.39,120704.0,37.3145,37.4032,37.3145,37.4032,120704.0
2019-04-04 10:50:00,46.38,46.43,46.35,46.4,143433.0,37.3951,37.4354,37.3709,37.4112,143433.0
2019-04-04 10:55:00,46.39,46.4,46.37,46.39,82624.0,37.4032,37.4112,37.387,37.4032,82624.0
2019-04-04 11:00:00,46.39,46.4,46.35,46.39,108412.0,37.4032,37.4112,37.3709,37.4032,108412.0
2019-04-04 11:05:00,46.39,46.43,46.38,46.4,151570.0,37.4032,37.4354,37.3951,37.4112,151570.0
2019-04-04 11:10:00,46.4,46.45,46.37,46.38,123885.0,37.4112,37.4515,37.387,37.3951,123885.0
2019-04-04 11:15:00,46.37,46.38,46.3,46.3,111032.0,37.387,37.3951,37.3306,37.3306,111032.0
2019-04-04 11:20:00,46.3,46.31,46.25,46.31,181821.0,37.3306,37.3386,37.2903,37.3386,181821.0
2019-04-04 11:25:00,46.32,46.37,46.29,46.35,134647.0,37.3467,37.387,37.3225,37.3709,134647.0
2019-04-04 11:30:00,46.34,46.36,46.29,46.3,137698.0,37.3628,37.379,37.3225,37.3306,137698.0
2019-04-04 11:35:00,46.3,46.37,46.28,46.36,121026.0,37.3306,37.387,37.3145,37.379,121026.0
2019-04-04 11:40:00,46.36,46.36,46.26,46.27,106678.0,37.379,37.379,37.2983,37.3064,106678.0
2019-04-04 11:45:00,46.26,46.31,46.25,46.26,122651.0,37.2983,37.3386,37.2903,37.2983,122651.0
2019-04-04 11:50:00,46.26,46.27,46.19,46.22,185462.0,37.2983,37.3064,37.2419,37.2661,185462.0
2019-04-04 11:55:00,46.22,46.28,46.21,46.22,136863.0,37.2661,37.3145,37.258,37.2661,136863.0
2019-04-04 12:00:00,46.21,46.23,46.18,46.2,133199.0,37.258,37.2741,37.2338,37.25,133199.0
2019-04-04 12:05:00,46.2,46.25,46.19,46.23,137772.0,37.25,37.2903,37.2419,37.2741,137772.0
2019-04-04 12:10:00,46.23,46.26,46.21,46.23,126159.0,37.2741,37.2983,37.258,37.2741,126159.0
2019-04-04 12:15:00,46.22,46.25,46.18,46.23,261076.0,37.2661,37.2903,37.2338,37.2741,261076.0
2019-04-04 12:20:00,46.23,46.3,46.23,46.27,160774.0,37.2741,37.3306,37.2741,37.3064,160774.0
2019-04-04 12:25:00,46.28,46.33,46.27,46.3,201014.0,37.3145,37.3548,37.3064,37.3306,201014.0
2019-04-04 12:30:00,46.3,46.34,46.28,46.32,226181.0,37.3306,37.3628,37.3145,37.3467,226181.0
2019-04-04 12:35:00,46.32,46.36,46.32,46.34,211130.0,37.3467,37.379,37.3467,37.3628,211130.0
2019-04-04 12:40:00,46.35,46.37,46.3,46.31,232813.0,37.3709,37.387,37.3306,37.3386,232813.0
2019-04-04 12:45:00,46.3,46.37,46.29,46.32,160646.0,37.3306,37.387,37.3225,37.3467,160646.0
2019-04-04 12:50:00,46.32,46.41,46.32,46.4,123622.0,37.3467,37.4193,37.3467,37.4112,123622.0
2019-04-04 12:55:00,46.4,46.44,46.38,46.44,194853.0,37.4112,37.4435,37.3951,37.4435,194853.0
2019-04-04 13:00:00,46.44,46.49,46.42,46.43,228694.0,37.4435,37.4838,37.4273,37.4354,228694.0
2019-04-04 13:05:00,46.43,46.51,46.43,46.51,145511.0,37.4354,37.4999,37.4354,37.4999,145511.0
2019-04-04 13:10:00,46.5,46.51,46.46,46.48,125753.0,37.4918,37.4999,37.4596,37.4757,125753.0
2019-04-04 13:15:00,46.48,46.51,46.46,46.49,124473.0,37.4757,37.4999,37.4596,37.4838,124473.0
2019-04-04 13:20:00,46.49,46.5,46.44,46.47,100796.0,37.4838,37.4918,37.4435,37.4677,100796.0
2019-04-04 13:25:00,46.46,46.48,46.44,46.48,70959.0,37.4596,37.4757,37.4435,37.4757,70959.0
2019-04-04 13:30:00,46.47,46.53,46.46,46.5,115330.0,37.4677,37.516,37.4596,37.4918,115330.0
2019-04-04 13:35:00,46.5,46.52,46.46,46.5,121997.0,37.4918,37.508,37.4596,37.4918,121997.0
2019-04-04 13:40:00,46.5,46.51,46.42,46.44,78946.0,37.4918,37.4999,37.4273,37.4435,78946.0
2019-04-04 13:45:00,46.45,46.46,46.41,46.45,82430.0,37.4515,37.4596,37.4193,37.4515,82430.0
2019-04-04 13:50:00,46.45,46.5,46.44,46.48,83065.0,37.4515,37.4918,37.4435,37.4757,83065.0
2019-04-04 13:55:00,46.48,46.49,46.43,46.45,104282.0,37.4757,37.4838,37.4354,37.4515,104282.0
2019-04-04 14:00:00,46.44,46.45,46.38,46.42,193927.0,37.4435,37.4515,37.3951,37.4273,193927.0
2019-04-04 14:05:00,46.42,46.5,46.41,46.47,121718.0,37.4273,37.4918,37.4193,37.4677,121718.0
2019-04-04 14:10:00,46.47,46.55,46.46,46.53,190297.0,37.4677,37.5322,37.4596,37.516,190297.0
2019-04-04 14:15:00,46.53,46.55,46.51,46.53,75675.0,37.516,37.5322,37.4999,37.516,75675.0
2019-04-04 14:20:00,46.53,46.57,46.51,46.55,124916.0,37.516,37.5483,37.4999,37.5322,124916.0
2019-04-04 14:25:00,46.55,46.56,46.51,46.53,115626.0,37.5322,37.5402,37.4999,37.516,115626.0
2019-04-04 14:30:00,46.53,46.54,46.49,46.54,123911.0,37.516,37.5241,37.4838,37.5241,123911.0
2019-04-04 14:35:00,46.54,46.58,46.52,46.55,83790.0,37.5241,37.5563,37.508,37.5322,83790.0
2019-04-04 14:40:00,46.56,46.62,46.54,46.59,132929.0,37.5402,37.5886,37.5241,37.5644,132929.0
2019-04-04 14:45:00,46.6,46.61,46.58,46.6,108608.0,37.5725,37.5805,37.5563,37.5725,108608.0
2019-04-04 14:50:00,46.61,46.64,46.6,46.62,90735.0,37.5805,37.6047,37.5725,37.5886,90735.0
2019-04-04 14:55:00,46.61,46.63,46.6,46.62,133908.0,37.5805,37.5967,37.5725,37.5886,133908.0
2019-04-04 15:00:00,46.63,46.63,46.58,46.59,158614.0,37.5967,37.5967,37.5563,37.5644,158614.0
2019-04-04 15:05:00,46.59,46.61,46.54,46.58,186257.0,37.5644,37.5805,37.5241,37.5563,186257.0
2019-04-04 15:10:00,46.58,46.65,46.58,46.64,137751.0,37.5563,37.6128,37.5563,37.6047,137751.0
2019-04-04 15:15:00,46.64,46.73,46.63,46.7,218193.0,37.6047,37.6773,37.5967,37.6531,218193.0
2019-04-04 15:20:00,46.7,46.71,46.65,46.68,183612.0,37.6531,37.6612,37.6128,37.637,183612.0
2019-04-04 15:25:00,46.67,46.71,46.66,46.7,207188.0,37.6289,37.6612,37.6208,37.6531,207188.0
2019-04-04 15:30:00,46.7,46.74,46.65,46.67,230433.0,37.6531,37.6853,37.6128,37.6289,230433.0
2019-04-04 15:35:00,46.68,46.72,46.67,46.7,203519.0,37.637,37.6692,37.6289,37.6531,203519.0
2019-04-04 15:40:00,46.69,46.7,46.63,46.66,222367.0,37.645,37.6531,37.5967,37.6208,222367.0
2019-04-04 15:45:00,46.67,46.67,46.59,46.62,327711.0,37.6289,37.6289,37.5644,37.5886,327711.0
2019-04-04 15:50:00,46.62,46.71,46.61,46.71,437830.0,37.5886,37.6612,37.5805,37.6612,437830.0
2019-04-04 15:55:00,46.71,46.72,46.6,46.68,812206.0,37.6612,37.6692,37.5725,37.637,812206.0
2019-04-05 09:30:00,46.88,46.88,46.51,46.66,343952.0,37.7982,37.7982,37.4999,37.6208,343952.0
2019-04-05 09:35:00,46.66,46.87,46.56,46.85,240454.0,37.6208,37.7902,37.5402,37.774,240454.0
2019-04-05 09:40:00,46.84,46.97,46.8,46.8,282698.0,37.766,37.8708,37.7337,37.7337,282698.0
2019-04-05 09:45:00,46.8,46.89,46.76,46.86,171622.0,37.7337,37.8063,37.7015,37.7821,171622.0
2019-04-05 09:50:00,46.86,46.94,46.82,46.93,218165.0,37.7821,37.8466,37.7498,37.8385,218165.0
2019-04-05 09:55:00,46.93,46.96,46.87,46.89,169300.0,37.8385,37.8627,37.7902,37.8063,169300.0
2019-04-05 10:00:00,46.9,46.9,46.84,46.86,173916.0,37.8144,37.8144,37.766,37.7821,173916.0
2019-04-05 10:05:00,46.86,46.87,46.83,46.84,119227.0,37.7821,37.7902,37.7579,37.766,119227.0
2019-04-05 10:10:00,46.84,46.87,46.83,46.84,252736.0,37.766,37.7902,37.7579,37.766,252736.0
2019-04-05 10:15:00,46.84,46.92,46.83,46.84,255172.0,37.766,37.8305,37.7579,37.766,255172.0
2019-04-05 10:20:00,46.84,46.89,46.83,46.85,132424.0,37.766,37.8063,37.7579,37.774,132424.0
2019-04-05 10:25:00,46.86,46.88,46.83,46.87,133550.0,37.7821,37.7982,37.7579,37.7902,133550.0
2019-04-05 10:30:00,46.87,46.95,46.87,46.92,292245.0,37.7902,37.8547,37.7902,37.8305,292245.0
2019-04-05 10:35:00,46.93,46.97,46.92,46.96,151344.0,37.8385,37.8708,37.8305,37.8627,151344.0
2019-04-05 10:40:00,46.96,47.1,46.95,47.08,296185.0,37.8627,37.9756,37.8547,37.9595,296185.0
2019-04-05 10:45:00,47.08,47.08,46.99,47.0,182752.0,37.9595,37.9595,37.8869,37.895,182752.0
2019-04-05 10:50:00,46.99,47.02,46.95,46.97,204644.0,37.8869,37.9111,37.8547,37.8708,204644.0
2019-04-05 10:55:00,46.97,46.97,46.83,46.86,114506.0,37.8708,37.8708,37.7579,37.7821,114506.0
2019-04-05 11:00:00,46.86,46.87,46.83,46.84,106831.0,37.7821,37.7902,37.7579,37.766,106831.0
2019-04-05 11:05:00,46.83,46.92,46.83,46.88,118555.0,37.7579,37.8305,37.7579,37.7982,118555.0
2019-04-05 11:10:00,46.88,46.93,46.87,46.91,93965.0,37.7982,37.8385,37.7902,37.8224,93965.0
2019-04-05 11:15:00,46.91,46.94,46.87,46.9,211539.0,37.8224,37.8466,37.7902,37.8144,211539.0
2019-04-05 11:20:00,46.9,46.96,46.89,46.91,112287.0,37.8144,37.8627,37.8063,37.8224,112287.0
2019-04-05 11:25:00,46.92,46.92,46.85,46.86,161309.0,37.8305,37.8305,37.774,37.7821,161309.0
2019-04-05 11:30:00,46.87,46.91,46.84,46.84,88490.0,37.7902,37.8224,37.766,37.766,88490.0
2019-04-05 11:35:00,46.84,46.87,46.84,46.85,84576.0,37.766,37.7902,37.766,37.774,84576.0
2019-04-05 11:40:00,46.86,46.89,46.84,46.88,86248.0,37.7821,37.8063,37.766,37.7982,86248.0
2019-04-05 11:45:00,46.89,46.91,46.85,46.9,135499.0,37.8063,37.8224,37.774,37.8144,135499.0
2019-04-05 11:50:00,46.89,46.91,46.89,46.9,54789.0,37.8063,37.8224,37.8063,37.8144,54789.0
2019-04-05 11:55:00,46.9,46.9,46.83,46.83,242715.0,37.8144,37.8144,37.7579,37.7579,242715.0
2019-04-05 12:00:00,46.83,46.85,46.78,46.81,111276.0,37.7579,37.774,37.7176,37.7418,111276.0
2019-04-05 12:05:00,46.81,46.83,46.78,46.83,145750.0,37.7418,37.7579,37.7176,37.7579,145750.0
2019-04-05 12:10:00,46.84,46.9,46.83,46.86,106714.0,37.766,37.8144,37.7579,37.7821,106714.0
2019-04-05 12:15:00,46.85,46.86,46.82,46.84,167128.0,37.774,37.7821,37.7498,37.766,167128.0
2019-04-05 12:20:00,46.84,46.84,46.8,46.83,108917.0,37.766,37.766,37.7337,37.7579,108917.0
2019-04-05 12:25:00,46.82,46.85,46.81,46.84,144286.0,37.7498,37.774,37.7418,37.766,144286.0
2019-04-05 12:30:00,46.84,46.87,46.82,46.87,61706.0,37.766,37.7902,37.7498,37.7902,61706.0
2019-04-05 12:35:00,46.87,46.87,46.82,46.85,81725.0,37.7902,37.7902,37.7498,37.774,81725.0
2019-04-05 12:40:00,46.85,46.86,46.83,46.85,79176.0,37.774,37.7821,37.7579,37.774,79176.0
2019-04-05 12:45:00,46.86,46.91,46.85,46.89,91143.0,37.7821,37.8224,37.774,37.8063,91143.0
2019-04-05 12:50:00,46.9,46.9,46.87,46.88,101877.0,37.8144,37.8144,37.7902,37.7982,101877.0
2019-04-05 12:55:00,46.89,46.9,46.87,46.89,104998.0,37.8063,37.8144,37.7902,37.8063,104998.0
2019-04-05 13:00:00,46.89,46.89,46.86,46.87,52825.0,37.8063,37.8063,37.7821,37.7902,52825.0
2019-04-05 13:05:00,46.88,46.89,46.85,46.88,59033.0,37.7982,37.8063,37.774,37.7982,59033.0
2019-04-05 13:10:00,46.87,46.89,46.87,46.88,38898.0,37.7902,37.8063,37.7902,37.7982,38898.0
2019-04-05 13:15:00,46.89,46.9,46.85,46.85,213778.0,37.8063,37.8144,37.774,37.774,213778.0
2019-04-05 13:20:00,46.85,46.85,46.82,46.83,129907.0,37.774,37.774,37.7498,37.7579,129907.0
2019-04-05 13:25:00,46.83,46.84,46.78,46.8,113591.0,37.7579,37.766,37.7176,37.7337,113591.0
2019-04-05 13:30:00,46.8,46.8,46.76,46.78,68800.0,37.7337,37.7337,37.7015,37.7176,68800.0
2019-04-05 13:35:00,46.78,46.78,46.72,46.74,115023.0,37.7176,37.7176,37.6692,37.6853,115023.0
2019-04-05 13:40:00,46.73,46.75,46.73,46.74,72414.0,37.6773,37.6934,37.6773,37.6853,72414.0
2019-04-05 13:45:00,46.75,46.75,46.72,46.73,38055.0,37.6934,37.6934,37.6692,37.6773,38055.0
2019-04-05 13:50:00,46.72,46.78,46.72,46.77,144236.0,37.6692,37.7176,37.6692,37.7095,144236.0
2019-04-05 13:55:00,46.78,46.8,46.76,46.79,65255.0,37.7176,37.7337,37.7015,37.7257,65255.0
2019-04-05 14:00:00,46.79,46.79,46.77,46.78,54337.0,37.7257,37.7257,37.7095,37.7176,54337.0
2019-04-05 14:05:00,46.78,46.8,46.78,46.78,46158.0,37.7176,37.7337,37.7176,37.7176,46158.0
2019-04-05 14:10:00,46.78,46.78,46.75,46.76,64011.0,37.7176,37.7176,37.6934,37.7015,64011.0
2019-04-05 14:15:00,46.76,46.8,46.74,46.78,97103.0,37.7015,37.7337,37.6853,37.7176,97103.0
2019-04-05 14:20:00,46.78,46.81,46.77,46.8,54216.0,37.7176,37.7418,37.7095,37.7337,54216.0
2019-04-05 14:25:00,46.79,46.8,46.77,46.78,66566.0,37.7257,37.7337,37.7095,37.7176,66566.0
2019-04-05 14:30:00,46.77,46.79,46.76,46.79,89507.0,37.7095,37.7257,37.7015,37.7257,89507.0
2019-04-05 14:35:00,46.78,46.84,46.78,46.84,90040.0,37.7176,37.766,37.7176,37.766,90040.0
2019-04-05 14:40:00,46.84,46.85,46.77,46.78,84902.0,37.766,37.774,37.7095,37.7176,84902.0
2019-04-05 14:45:00,46.79,46.79,46.77,46.78,68845.0,37.7257,37.7257,37.7095,37.7176,68845.0
2019-04-05 14:50:00,46.78,46.78,46.75,46.76,66510.0,37.7176,37.7176,37.6934,37.7015,66510.0
2019-04-05 14:55:00,46.76,46.83,46.75,46.81,74099.0,37.7015,37.7579,37.6934,37.7418,74099.0
2019-04-05 15:00:00,46.8,46.81,46.79,46.79,50132.0,37.7337,37.7418,37.7257,37.7257,50132.0
2019-04-05 15:05:00,46.8,46.81,46.73,46.75,164141.0,37.7337,37.7418,37.6773,37.6934,164141.0
2019-04-05 15:10:00,46.75,46.79,46.73,46.77,98858.0,37.6934,37.7257,37.6773,37.7095,98858.0
2019-04-05 15:15:00,46.77,46.8,46.76,46.8,80641.0,37.7095,37.7337,37.7015,37.7337,80641.0
2019-04-05 15:20:00,46.79,46.85,46.79,46.82,290273.0,37.7257,37.774,37.7257,37.7498,290273.0
2019-04-05 15:25:00,46.82,46.84,46.79,46.83,70150.0,37.7498,37.766,37.7257,37.7579,70150.0
2019-04-05 15:30:00,46.83,46.84,46.8,46.82,217228.0,37.7579,37.766,37.7337,37.7498,217228.0
2019-04-05 15:35:00,46.82,46.83,46.76,46.79,170791.0,37.7498,37.7579,37.7015,37.7257,170791.0
2019-04-05 15:40:00,46.78,46.8,46.76,46.76,196957.0,37.7176,37.7337,37.7015,37.7015,196957.0
2019-04-05 15:45:00,46.76,46.77,46.7,46.71,295311.0,37.7015,37.7095,37.6531,37.6612,295311.0
2019-04-05 15:50:00,46.71,46.72,46.64,46.7,559891.0,37.6612,37.6692,37.6047,37.6531,559891.0
2019-04-05 15:55:00,46.7,46.73,46.6,46.65,1317856.0,37.6531,37.6773,37.5725,37.6128,1317856.0
2019-04-08 09:30:00,46.7,46.79,46.57,46.75,408558.0,37.6531,37.7257,37.5483,37.6934,408558.0
2019-04-08 09:35:00,46.75,46.81,46.68,46.7,211980.0,37.6934,37.7418,37.637,37.6531,211980.0
2019-04-08 09:40:00,46.7,46.78,46.66,46.78,172700.0,37.6531,37.7176,37.6208,37.7176,172700.0
2019-04-08 09:45:00,46.78,46.84,46.74,46.81,390354.0,37.7176,37.766,37.6853,37.7418,390354.0
2019-04-08 09:50:00,46.8,46.89,46.76,46.81,453336.0,37.7337,37.8063,37.7015,37.7418,453336.0
2019-04-08 09:55:00,46.81,46.83,46.72,46.73,208068.0,37.7418,37.7579,37.6692,37.6773,208068.0
2019-04-08 10:00:00,46.73,46.76,46.7,46.71,205513.0,37.6773,37.7015,37.6531,37.6612,205513.0
2019-04-08 10:05:00,46.7,46.79,46.68,46.75,126573.0,37.6531,37.7257,37.637,37.6934,126573.0
2019-04-08 10:10:00,46.75,46.79,46.71,46.78,244397.0,37.6934,37.7257,37.6612,37.7176,244397.0
2019-04-08 10:15:00,46.78,46.81,46.74,46.79,211176.0,37.7176,37.7418,37.6853,37.7257,211176.0
2019-04-08 10:20:00,46.79,46.81,46.66,46.7,199489.0,37.7257,37.7418,37.6208,37.6531,199489.0
2019-04-08 10:25:00,46.71,46.74,46.66,46.66,261243.0,37.6612,37.6853,37.6208,37.6208,261243.0
2019-04-08 10:30:00,46.66,46.67,46.53,46.6,213817.0,37.6208,37.6289,37.516,37.5725,213817.0
2019-04-08 10:35:00,46.61,46.67,46.6,46.64,75756.0,37.5805,37.6289,37.5725,37.6047,75756.0
2019-04-08 10:40:00,46.65,46.69,46.63,46.64,116221.0,37.6128,37.645,37.5967,37.6047,116221.0
2019-04-08 10:45:00,46.64,46.67,46.61,46.66,85157.0,37.6047,37.6289,37.5805,37.6208,85157.0
2019-04-08 10:50:00,46.65,46.71,46.64,46.7,177377.0,37.6128,37.6612,37.6047,37.6531,177377.0
2019-04-08 10:55:00,46.69,46.7,46.67,46.69,80321.0,37.645,37.6531,37.6289,37.645,80321.0
2019-04-08 11:00:00,46.69,46.72,46.67,46.69,117353.0,37.645,37.6692,37.6289,37.645,117353.0
2019-04-08 11:05:00,46.7,46.7,46.64,46.68,95628.0,37.6531,37.6531,37.6047,37.637,95628.0
2019-04-08 11:10:00,46.68,46.69,46.62,46.64,103788.0,37.637,37.645,37.5886,37.6047,103788.0
2019-04-08 11:15:00,46.64,46.67,46.6,46.64,87973.0,37.6047,37.6289,37.5725,37.6047,87973.0
2019-04-08 11:20:00,46.65,46.65,46.56,46.63,214157.0,37.6128,37.6128,37.5402,37.5967,214157.0
2019-04-08 11:25:00,46.63,46.65,46.6,46.62,75247.0,37.5967,37.6128,37.5725,37.5886,75247.0
2019-04-08 11:30:00,46.62,46.69,46.62,46.68,100270.0,37.5886,37.645,37.5886,37.637,100270.0
2019-04-08 11:35:00,46.69,46.71,46.67,46.7,65746.0,37.645,37.6612,37.6289,37.6531,65746.0
2019-04-08 11:40:00,46.7,46.74,46.67,46.72,160975.0,37.6531,37.6853,37.6289,37.6692,160975.0
2019-04-08 11:45:00,46.72,46.75,46.7,46.75,77285.0,37.6692,37.6934,37.6531,37.6934,77285.0
2019-04-08 11:50:00,46.75,46.75,46.7,46.73,186079.0,37.6934,37.6934,37.6531,37.6773,186079.0
2019-04-08 11:55:00,46.73,46.74,46.69,46.7,71781.0,37.6773,37.6853,37.645,37.6531,71781.0
2019-04-08 12:00:00,46.7,46.7,46.67,46.69,95188.0,37.6531,37.6531,37.6289,37.645,95188.0
2019-04-08 12:05:00,46.69,46.71,46.65,46.7,103325.0,37.645,37.6612,37.6128,37.6531,103325.0
2019-04-08 12:10:00,46.7,46.73,46.68,46.71,90759.0,37.6531,37.6773,37.637,37.6612,90759.0
2019-04-08 12:15:00,46.71,46.74,46.7,46.72,160526.0,37.6612,37.6853,37.6531,37.6692,160526.0
2019-04-08 12:20:00,46.72,46.73,46.68,46.71,140018.0,37.6692,37.6773,37.637,37.6612,140018.0
2019-04-08 12:25:00,46.71,46.76,46.69,46.73,73968.0,37.6612,37.7015,37.645,37.6773,73968.0
2019-04-08 12:30:00,46.73,46.78,46.7,46.77,230868.0,37.6773,37.7176,37.6531,37.7095,230868.0
2019-04-08 12:35:00,46.78,46.85,46.77,46.84,94069.0,37.7176,37.774,37.7095,37.766,94069.0
2019-04-08 12:40:00,46.85,46.85,46.78,46.8,149011.0,37.774,37.774,37.7176,37.7337,149011.0
2019-04-08 12:45:00,46.79,46.81,46.77,46.81,153547.0,37.7257,37.7418,37.7095,37.7418,153547.0
2019-04-08 12:50:00,46.81,46.86,46.8,46.82,78461.0,37.7418,37.7821,37.7337,37.7498,78461.0
2019-04-08 12:55:00,46.81,46.85,46.8,46.82,102173.0,37.7418,37.774,37.7337,37.7498,102173.0
2019-04-08 13:00:00,46.83,46.84,46.76,46.77,164686.0,37.7579,37.766,37.7015,37.7095,164686.0
2019-04-08 13:05:00,46.77,46.77,46.73,46.73,218259.0,37.7095,37.7095,37.6773,37.6773,218259.0
2019-04-08 13:10:00,46.73,46.74,46.67,46.68,116218.0,37.6773,37.6853,37.6289,37.637,116218.0
2019-04-08 13:15:00,46.67,46.72,46.63,46.7,164531.0,37.6289,37.6692,37.5967,37.6531,164531.0
2019-04-08 13:20:00,46.7,46.74,46.69,46.72,66948.0,37.6531,37.6853,37.645,37.6692,66948.0
2019-04-08 13:25:00,46.72,46.72,46.64,46.66,147008.0,37.6692,37.6692,37.6047,37.6208,147008.0
2019-04-08 13:30:00,46.66,46.69,46.62,46.69,113722.0,37.6208,37.645,37.5886,37.645,113722.0
2019-04-08 13:35:00,46.69,46.69,46.62,46.65,133785.0,37.645,37.645,37.5886,37.6128,133785.0
2019-04-08 13:40:00,46.66,46.66,46.61,46.62,82724.0,37.6208,37.6208,37.5805,37.5886,82724.0
2019-04-08 13:45:00,46.61,46.72,46.61,46.72,166233.0,37.5805,37.6692,37.5805,37.6692,166233.0
2019-04-08 13:50:00,46.72,46.76,46.69,46.72,119421.0,37.6692,37.7015,37.645,37.6692,119421.0
2019-04-08 13:55:00,46.73,46.77,46.72,46.75,103258.0,37.6773,37.7095,37.6692,37.6934,103258.0
2019-04-08 14:00:00,46.76,46.76,46.72,46.73,111354.0,37.7015,37.7015,37.6692,37.6773,111354.0
2019-04-08 14:05:00,46.74,46.78,46.73,46.75,93785.0,37.6853,37.7176,37.6773,37.6934,93785.0
2019-04-08 14:10:00,46.75,46.76,46.75,46.76,84487.0,37.6934,37.7015,37.6934,37.7015,84487.0
2019-04-08 14:15:00,46.76,46.76,46.73,46.73,83532.0,37.7015,37.7015,37.6773,37.6773,83532.0
2019-04-08 14:20:00,46.74,46.74,46.66,46.67,111831.0,37.6853,37.6853,37.6208,37.6289,111831.0
2019-04-08 14:25:00,46.67,46.7,46.64,46.7,112653.0,37.6289,37.6531,37.6047,37.6531,112653.0
2019-04-08 14:30:00,46.7,46.72,46.69,46.72,62494.0,37.6531,37.6692,37.645,37.6692,62494.0
2019-04-08 14:35:00,46.72,46.72,46.7,46.71,54472.0,37.6692,37.6692,37.6531,37.6612,54472.0
2019-04-08 14:40:00,46.71,46.74,46.71,46.72,64860.0,37.6612,37.6853,37.6612,37.6692,64860.0
2019-04-08 14:45:00,46.71,46.73,46.7,46.71,64018.0,37.6612,37.6773,37.6531,37.6612,64018.0
2019-04-08 14:50:00,46.71,46.74,46.7,46.73,60441.0,37.6612,37.6853,37.6531,37.6773,60441.0
2019-04-08 14:55:00,46.73,46.75,46.69,46.71,94271.0,37.6773,37.6934,37.645,37.6612,94271.0
2019-04-08 15:00:00,46.71,46.74,46.69,46.72,169371.0,37.6612,37.6853,37.645,37.6692,169371.0
2019-04-08 15:05:00,46.72,46.72,46.66,46.69,194399.0,37.6692,37.6692,37.6208,37.645,194399.0
2019-04-08 15:10:00,46.69,46.71,46.68,46.71,82417.0,37.645,37.6612,37.637,37.6612,82417.0
2019-04-08 15:15:00,46.71,46.72,46.7,46.71,71057.0,37.6612,37.6692,37.6531,37.6612,71057.0
2019-04-08 15:20:00,46.72,46.76,46.71,46.75,104758.0,37.6692,37.7015,37.6612,37.6934,104758.0
2019-04-08 15:25:00,46.75,46.77,46.73,46.76,85812.0,37.6934,37.7095,37.6773,37.7015,85812.0
2019-04-08 15:30:00,46.75,46.77,46.71,46.75,117736.0,37.6934,37.7095,37.6612,37.6934,117736.0
2019-04-08 15:35:00,46.74,46.75,46.69,46.71,173365.0,37.6853,37.6934,37.645,37.6612,173365.0
2019-04-08 15:40:00,46.72,46.78,46.71,46.78,117833.0,37.6692,37.7176,37.6612,37.7176,117833.0
2019-04-08 15:45:00,46.77,46.79,46.75,46.77,205185.0,37.7095,37.7257,37.6934,37.7095,205185.0
2019-04-08 15:50:00,46.78,46.83,46.77,46.82,228835.0,37.7176,37.7579,37.7095,37.7498,228835.0
2019-04-08 15:55:00,46.82,46.84,46.73,46.75,901582.0,37.7498,37.766,37.6773,37.6934,901582.0
2019-04-09 09:30:00,46.6,46.67,46.37,46.45,476878.0,37.5725,37.6289,37.387,37.4515,476878.0
2019-04-09 09:35:00,46.46,46.67,46.43,46.63,368351.0,37.4596,37.6289,37.4354,37.5967,368351.0
2019-04-09 09:40:00,46.62,46.63,46.53,46.56,115796.0,37.5886,37.5967,37.516,37.5402,115796.0
2019-04-09 09:45:00,46.56,46.57,46.44,46.44,188051.0,37.5402,37.5483,37.4435,37.4435,188051.0
2019-04-09 09:50:00,46.45,46.47,46.36,46.38,185641.0,37.4515,37.4677,37.379,37.3951,185641.0
2019-04-09 09:55:00,46.37,46.38,46.28,46.29,163181.0,37.387,37.3951,37.3145,37.3225,163181.0
2019-04-09 10:00:00,46.28,46.29,46.21,46.24,186513.0,37.3145,37.3225,37.258,37.2822,186513.0
2019-04-09 10:05:00,46.23,46.26,46.14,46.25,208131.0,37.2741,37.2983,37.2016,37.2903,208131.0
2019-04-09 10:10:00,46.24,46.34,46.23,46.26,170053.0,37.2822,37.3628,37.2741,37.2983,170053.0
2019-04-09 10:15:00,46.26,46.37,46.26,46.34,121873.0,37.2983,37.387,37.2983,37.3628,121873.0
2019-04-09 10:20:00,46.34,46.4,46.34,46.39,78246.0,37.3628,37.4112,37.3628,37.4032,78246.0
2019-04-09 10:25:00,46.39,46.42,46.35,46.35,94197.0,37.4032,37.4273,37.3709,37.3709,94197.0
2019-04-09 10:30:00,46.34,46.36,46.3,46.32,77166.0,37.3628,37.379,37.3306,37.3467,77166.0
2019-04-09 10:35:00,46.31,46.38,46.3,46.33,77762.0,37.3386,37.3951,37.3306,37.3548,77762.0
2019-04-09 10:40:00,46.34,46.37,46.27,46.29,106844.0,37.3628,37.387,37.3064,37.3225,106844.0
2019-04-09 10:45:00,46.3,46.31,46.25,46.25,67682.0,37.3306,37.3386,37.2903,37.2903,67682.0
2019-04-09 10:50:00,46.26,46.31,46.25,46.29,64521.0,37.2983,37.3386,37.2903,37.3225,64521.0
2019-04-09 10:55:00,46.29,46.33,46.27,46.33,36742.0,37.3225,37.3548,37.3064,37.3548,36742.0
2019-04-09 11:00:00,46.33,46.37,46.31,46.36,51228.0,37.3548,37.387,37.3386,37.379,51228.0
2019-04-09 11:05:00,46.35,46.37,46.34,46.35,66990.0,37.3709,37.387,37.3628,37.3709,66990.0
2019-04-09 11:10:00,46.35,46.38,46.34,46.36,76821.0,37.3709,37.3951,37.3628,37.379,76821.0
2019-04-09 11:15:00,46.36,46.37,46.32,46.32,107154.0,37.379,37.387,37.3467,37.3467,107154.0
2019-04-09 11:20:00,46.32,46.34,46.25,46.25,174412.0,37.3467,37.3628,37.2903,37.2903,174412.0
2019-04-09 11:25:00,46.26,46.26,46.21,46.22,114439.0,37.2983,37.2983,37.258,37.2661,114439.0
2019-04-09 11:30:00,46.22,46.27,46.21,46.24,93843.0,37.2661,37.3064,37.258,37.2822,93843.0
2019-04-09 11:35:00,46.23,46.28,46.22,46.26,58159.0,37.2741,37.3145,37.2661,37.2983,58159.0
2019-04-09 11:40:00,46.26,46.31,46.25,46.3,45654.0,37.2983,37.3386,37.2903,37.3306,45654.0
2019-04-09 11:45:00,46.3,46.31,46.22,46.23,101223.0,37.3306,37.3386,37.2661,37.2741,101223.0
2019-04-09 11:50:00,46.23,46.24,46.2,46.22,85539.0,37.2741,37.2822,37.25,37.2661,85539.0
2019-04-09 11:55:00,46.22,46.23,46.21,46.22,44705.0,37.2661,37.2741,37.258,37.2661,44705.0
2019-04-09 12:00:00,46.22,46.23,46.17,46.2,161800.0,37.2661,37.2741,37.2258,37.25,161800.0
2019-04-09 12:05:00,46.21,46.24,46.19,46.24,101797.0,37.258,37.2822,37.2419,37.2822,101797.0
2019-04-09 12:10:00,46.24,46.28,46.22,46.23,65848.0,37.2822,37.3145,37.2661,37.2741,65848.0
2019-04-09 12:15:00,46.23,46.28,46.23,46.28,59907.0,37.2741,37.3145,37.2741,37.3145,59907.0
2019-04-09 12:20:00,46.28,46.28,46.23,46.23,83427.0,37.3145,37.3145,37.2741,37.2741,83427.0
2019-04-09 12:25:00,46.23,46.25,46.2,46.22,68870.0,37.2741,37.2903,37.25,37.2661,68870.0
2019-04-09 12:30:00,46.22,46.23,46.19,46.19,86812.0,37.2661,37.2741,37.2419,37.2419,86812.0
2019-04-09 12:35:00,46.19,46.2,46.16,46.17,87333.0,37.2419,37.25,37.2177,37.2258,87333.0
2019-04-09 12:40:00,46.17,46.18,46.14,46.16,91394.0,37.2258,37.2338,37.2016,37.2177,91394.0
2019-04-09 12:45:00,46.16,46.18,46.14,46.18,81424.0,37.2177,37.2338,37.2016,37.2338,81424.0
2019-04-09 12:50:00,46.17,46.21,46.15,46.16,90860.0,37.2258,37.258,37.2096,37.2177,90860.0
2019-04-09 12:55:00,46.17,46.17,46.12,46.12,98176.0,37.2258,37.2258,37.1855,37.1855,98176.0
2019-04-09 13:00:00,46.13,46.14,46.08,46.08,118706.0,37.1935,37.2016,37.1532,37.1532,118706.0
2019-04-09 13:05:00,46.08,46.14,46.07,46.13,103943.0,37.1532,37.2016,37.1451,37.1935,103943.0
2019-04-09 13:10:00,46.13,46.14,46.04,46.05,103072.0,37.1935,37.2016,37.121,37.129,103072.0
2019-04-09 13:15:00,46.05,46.07,46.02,46.04,90922.0,37.129,37.1451,37.1048,37.121,90922.0
2019-04-09 13:20:00,46.04,46.04,46.0,46.02,159394.0,37.121,37.121,37.0887,37.1048,159394.0
2019-04-09 13:25:00,46.03,46.04,46.0,46.02,92602.0,37.1129,37.121,37.0887,37.1048,92602.0
2019-04-09 13:30:00,46.01,46.03,45.96,46.03,219814.0,37.0968,37.1129,37.0565,37.1129,219814.0
2019-04-09 13:35:00,46.02,46.04,46.0,46.03,82000.0,37.1048,37.121,37.0887,37.1129,82000.0
2019-04-09 13:40:00,46.02,46.03,45.95,45.98,79309.0,37.1048,37.1129,37.0484,37.0726,79309.0
2019-04-09 13:45:00,45.98,46.02,45.95,45.96,153260.0,37.0726,37.1048,37.0484,37.0565,153260.0
2019-04-09 13:50:00,45.96,45.97,45.91,45.93,119143.0,37.0565,37.0645,37.0161,37.0323,119143.0
2019-04-09 13:55:00,45.93,45.99,45.9,45.99,189411.0,37.0323,37.0806,37.0081,37.0806,189411.0
2019-04-09 14:00:00,45.99,46.03,45.97,46.02,92623.0,37.0806,37.1129,37.0645,37.1048,92623.0
2019-04-09 14:05:00,46.02,46.05,45.98,46.01,159343.0,37.1048,37.129,37.0726,37.0968,159343.0
2019-04-09 14:10:00,46.01,46.01,45.95,45.97,133904.0,37.0968,37.0968,37.0484,37.0645,133904.0
2019-04-09 14:15:00,45.97,45.97,45.92,45.92,109976.0,37.0645,37.0645,37.0242,37.0242,109976.0
2019-04-09 14:20:00,45.93,45.94,45.88,45.94,180332.0,37.0323,37.0403,36.992,37.0403,180332.0
2019-04-09 14:25:00,45.93,46.0,45.93,45.97,115928.0,37.0323,37.0887,37.0323,37.0645,115928.0
2019-04-09 14:30:00,45.98,46.07,45.97,46.04,116543.0,37.0726,37.1451,37.0645,37.121,116543.0
2019-04-09 14:35:00,46.03,46.05,46.01,46.05,131754.0,37.1129,37.129,37.0968,37.129,131754.0
2019-04-09 14:40:00,46.04,46.05,45.98,46.0,125652.0,37.121,37.129,37.0726,37.0887,125652.0
2019-04-09 14:45:00,45.99,46.06,45.99,46.05,71352.0,37.0806,37.1371,37.0806,37.129,71352.0
2019-04-09 14:50:00,46.05,46.08,46.05,46.05,105046.0,37.129,37.1532,37.129,37.129,105046.0
2019-04-09 14:55:00,46.06,46.08,46.03,46.05,95508.0,37.1371,37.1532,37.1129,37.129,95508.0
2019-04-09 15:00:00,46.05,46.1,46.02,46.05,348776.0,37.129,37.1693,37.1048,37.129,348776.0
2019-04-09 15:05:00,46.05,46.07,46.03,46.07,195753.0,37.129,37.1451,37.1129,37.1451,195753.0
2019-04-09 15:10:00,46.07,46.1,46.03,46.09,149147.0,37.1451,37.1693,37.1129,37.1613,149147.0
2019-04-09 15:15:00,46.09,46.14,46.07,46.08,101865.0,37.1613,37.2016,37.1451,37.1532,101865.0
2019-04-09 15:20:00,46.08,46.09,46.02,46.03,134043.0,37.1532,37.1613,37.1048,37.1129,134043.0
2019-04-09 15:25:00,46.04,46.04,45.99,46.01,150498.0,37.121,37.121,37.0806,37.0968,150498.0
2019-04-09 15:30:00,46.0,46.02,46.0,46.01,137571.0,37.0887,37.1048,37.0887,37.0968,137571.0
2019-04-09 15:35:00,46.01,46.03,45.99,46.0,172407.0,37.0968,37.1129,37.0806,37.0887,172407.0
2019-04-09 15:40:00,46.0,46.0,45.92,45.93,319575.0,37.0887,37.0887,37.0242,37.0323,319575.0
2019-04-09 15:45:00,45.94,45.96,45.93,45.96,222457.0,37.0403,37.0565,37.0323,37.0565,222457.0
2019-04-09 15:50:00,45.96,46.0,45.92,45.95,287155.0,37.0565,37.0887,37.0242,37.0484,287155.0
2019-04-09 15:55:00,45.94,46.0,45.89,46.0,1119899.0,37.0403,37.0887,37.0,37.0887,1119899.0
2019-04-10 09:30:00,45.98,46.16,45.76,45.84,311790.0,37.0726,37.2177,36.8952,36.9597,311790.0
2019-04-10 09:35:00,45.84,45.89,45.71,45.82,206864.0,36.9597,37.0,36.8549,36.9436,206864.0
2019-04-10 09:40:00,45.8,45.88,45.79,45.82,343674.0,36.9274,36.992,36.9194,36.9436,343674.0
2019-04-10 09:45:00,45.82,46.09,45.81,46.06,485304.0,36.9436,37.1613,36.9355,37.1371,485304.0
2019-04-10 09:50:00,46.07,46.23,46.04,46.17,390357.0,37.1451,37.2741,37.121,37.2258,390357.0
2019-04-10 09:55:00,46.18,46.32,46.16,46.3,166944.0,37.2338,37.3467,37.2177,37.3306,166944.0
2019-04-10 10:00:00,46.29,46.32,46.14,46.14,172827.0,37.3225,37.3467,37.2016,37.2016,172827.0
2019-04-10 10:05:00,46.14,46.19,46.1,46.19,101069.0,37.2016,37.2419,37.1693,37.2419,101069.0
2019-04-10 10:10:00,46.19,46.19,46.11,46.11,128372.0,37.2419,37.2419,37.1774,37.1774,128372.0
2019-04-10 10:15:00,46.12,46.16,46.11,46.16,95820.0,37.1855,37.2177,37.1774,37.2177,95820.0
2019-04-10 10:20:00,46.16,46.18,46.13,46.15,249871.0,37.2177,37.2338,37.1935,37.2096,249871.0
2019-04-10 10:25:00,46.14,46.15,46.08,46.13,179090.0,37.2016,37.2096,37.1532,37.1935,179090.0
2019-04-10 10:30:00,46.12,46.23,46.12,46.2,150305.0,37.1855,37.2741,37.1855,37.25,150305.0
2019-04-10 10:35:00,46.2,46.23,46.17,46.2,126425.0,37.25,37.2741,37.2258,37.25,126425.0
2019-04-10 10:40:00,46.2,46.26,46.18,46.19,65712.0,37.25,37.2983,37.2338,37.2419,65712.0
2019-04-10 10:45:00,46.18,46.21,46.15,46.2,80755.0,37.2338,37.258,37.2096,37.25,80755.0
2019-04-10 10:50:00,46.21,46.24,46.19,46.22,88620.0,37.258,37.2822,37.2419,37.2661,88620.0
2019-04-10 10:55:00,46.22,46.26,46.2,46.22,95770.0,37.2661,37.2983,37.25,37.2661,95770.0
2019-04-10 11:00:00,46.22,46.26,46.22,46.25,71744.0,37.2661,37.2983,37.2661,37.2903,71744.0
2019-04-10 11:05:00,46.25,46.32,46.24,46.29,146534.0,37.2903,37.3467,37.2822,37.3225,146534.0
2019-04-10 11:10:00,46.29,46.3,46.17,46.19,238865.0,37.3225,37.3306,37.2258,37.2419,238865.0
2019-04-10 11:15:00,46.19,46.21,46.14,46.16,132563.0,37.2419,37.258,37.2016,37.2177,132563.0
2019-04-10 11:20:00,46.16,46.27,46.15,46.27,119326.0,37.2177,37.3064,37.2096,37.3064,119326.0
2019-04-10 11:25:00,46.26,46.27,46.17,46.17,99205.0,37.2983,37.3064,37.2258,37.2258,99205.0
2019-04-10 11:30:00,46.17,46.21,46.07,46.2,232288.0,37.2258,37.258,37.1451,37.25,232288.0
2019-04-10 11:35:00,46.2,46.23,46.17,46.18,81854.0,37.25,37.2741,37.2258,37.2338,81854.0
2019-04-10 11:40:00,46.18,46.22,46.13,46.18,62895.0,37.2338,37.2661,37.1935,37.2338,62895.0
2019-04-10 11:45:00,46.18,46.2,46.13,46.15,99950.0,37.2338,37.25,37.1935,37.2096,99950.0
2019-04-10 11:50:00,46.15,46.17,46.14,46.15,124038.0,37.2096,37.2258,37.2016,37.2096,124038.0
2019-04-10 11:55:00,46.14,46.17,46.14,46.17,171966.0,37.2016,37.2258,37.2016,37.2258,171966.0
2019-04-10 12:00:00,46.17,46.2,46.03,46.03,111496.0,37.2258,37.25,37.1129,37.1129,111496.0
2019-04-10 12:05:00,46.03,46.05,46.01,46.03,104396.0,37.1129,37.129,37.0968,37.1129,104396.0
2019-04-10 12:10:00,46.04,46.07,46.02,46.05,87899.0,37.121,37.1451,37.1048,37.129,87899.0
2019-04-10 12:15:00,46.05,46.13,46.04,46.13,157692.0,37.129,37.1935,37.121,37.1935,157692.0
2019-04-10 12:20:00,46.13,46.15,46.1,46.11,93507.0,37.1935,37.2096,37.1693,37.1774,93507.0
2019-04-10 12:25:00,46.1,46.16,46.09,46.12,164013.0,37.1693,37.2177,37.1613,37.1855,164013.0
2019-04-10 12:30:00,46.12,46.16,46.12,46.16,151277.0,37.1855,37.2177,37.1855,37.2177,151277.0
2019-04-10 12:35:00,46.15,46.16,46.13,46.14,58541.0,37.2096,37.2177,37.1935,37.2016,58541.0
2019-04-10 12:40:00,46.14,46.18,46.13,46.16,53691.0,37.2016,37.2338,37.1935,37.2177,53691.0
2019-04-10 12:45:00,46.17,46.17,46.12,46.16,76526.0,37.2258,37.2258,37.1855,37.2177,76526.0
2019-04-10 12:50:00,46.16,46.2,46.16,46.17,41365.0,37.2177,37.25,37.2177,37.2258,41365.0
2019-04-10 12:55:00,46.18,46.21,46.15,46.16,45166.0,37.2338,37.258,37.2096,37.2177,45166.0
2019-04-10 13:00:00,46.15,46.17,46.13,46.16,118105.0,37.2096,37.2258,37.1935,37.2177,118105.0
2019-04-10 13:05:00,46.16,46.2,46.15,46.15,62093.0,37.2177,37.25,37.2096,37.2096,62093.0
2019-04-10 13:10:00,46.16,46.16,46.12,46.12,43527.0,37.2177,37.2177,37.1855,37.1855,43527.0
2019-04-10 13:15:00,46.13,46.16,46.11,46.15,52869.0,37.1935,37.2177,37.1774,37.2096,52869.0
2019-04-10 13:20:00,46.16,46.17,46.13,46.16,63384.0,37.2177,37.2258,37.1935,37.2177,63384.0
2019-04-10 13:25:00,46.16,46.17,46.15,46.15,70203.0,37.2177,37.2258,37.2096,37.2096,70203.0
2019-04-10 13:30:00,46.15,46.15,46.12,46.13,59267.0,37.2096,37.2096,37.1855,37.1935,59267.0
2019-04-10 13:35:00,46.13,46.17,46.13,46.13,73089.0,37.1935,37.2258,37.1935,37.1935,73089.0
2019-04-10 13:40:00,46.12,46.14,46.09,46.1,56391.0,37.1855,37.2016,37.1613,37.1693,56391.0
2019-04-10 13:45:00,46.09,46.11,46.09,46.1,42405.0,37.1613,37.1774,37.1613,37.1693,42405.0
2019-04-10 13:50:00,46.1,46.13,46.09,46.1,70479.0,37.1693,37.1935,37.1613,37.1693,70479.0
2019-04-10 13:55:00,46.11,46.12,46.08,46.08,72177.0,37.1774,37.1855,37.1532,37.1532,72177.0
2019-04-10 14:00:00,46.08,46.11,46.05,46.05,93294.0,37.1532,37.1774,37.129,37.129,93294.0
2019-04-10 14:05:00,46.05,46.07,46.0,46.02,90639.0,37.129,37.1451,37.0887,37.1048,90639.0
2019-04-10 14:10:00,46.02,46.06,45.96,46.06,328803.0,37.1048,37.1371,37.0565,37.1371,328803.0
2019-04-10 14:15:00,46.05,46.13,46.05,46.07,186119.0,37.129,37.1935,37.129,37.1451,186119.0
2019-04-10 14:20:00,46.06,46.08,45.96,46.01,184262.0,37.1371,37.1532,37.0565,37.0968,184262.0
2019-04-10 14:25:00,46.01,46.02,45.96,45.97,96727.0,37.0968,37.1048,37.0565,37.0645,96727.0
2019-04-10 14:30:00,45.97,45.97,45.91,45.91,158350.0,37.0645,37.0645,37.0161,37.0161,158350.0
2019-04-10 14:35:00,45.9,45.94,45.86,45.92,155869.0,37.0081,37.0403,36.9758,37.0242,155869.0
2019-04-10 14:40:00,45.93,45.99,45.92,45.98,64104.0,37.0323,37.0806,37.0242,37.0726,64104.0
2019-04-10 14:45:00,45.98,45.98,45.91,45.93,57479.0,37.0726,37.0726,37.0161,37.0323,57479.0
2019-04-10 14:50:00,45.93,45.97,45.92,45.97,59534.0,37.0323,37.0645,37.0242,37.0645,59534.0
2019-04-10 14:55:00,45.96,45.99,45.95,45.98,68222.0,37.0565,37.0806,37.0484,37.0726,68222.0
2019-04-10 15:00:00,45.98,46.04,45.97,45.99,97925.0,37.0726,37.121,37.0645,37.0806,97925.0
2019-04-10 15:05:00,45.99,46.0,45.95,45.97,112431.0,37.0806,37.0887,37.0484,37.0645,112431.0
2019-04-10 15:10:00,45.97,45.98,45.91,45.92,118276.0,37.0645,37.0726,37.0161,37.0242,118276.0
2019-04-10 15:15:00,45.92,45.93,45.87,45.9,193057.0,37.0242,37.0323,36.9839,37.0081,193057.0
2019-04-10 15:20:00,45.9,45.92,45.88,45.91,122144.0,37.0081,37.0242,36.992,37.0161,122144.0
2019-04-10 15:25:00,45.92,45.95,45.9,45.91,92191.0,37.0242,37.0484,37.0081,37.0161,92191.0
2019-04-10 15:30:00,45.91,45.94,45.9,45.94,102531.0,37.0161,37.0403,37.0081,37.0403,102531.0
2019-04-10 15:35:00,45.95,45.95,45.92,45.92,98526.0,37.0484,37.0484,37.0242,37.0242,98526.0
2019-04-10 15:40:00,45.93,45.93,45.85,45.86,99694.0,37.0323,37.0323,36.9678,36.9758,99694.0
2019-04-10 15:45:00,45.87,45.87,45.8,45.82,367062.0,36.9839,36.9839,36.9274,36.9436,367062.0
2019-04-10 15:50:00,45.82,45.82,45.76,45.8,360711.0,36.9436,36.9436,36.8952,36.9274,360711.0
2019-04-10 15:55:00,45.8,45.9,45.79,45.89,533104.0,36.9274,37.0081,36.9194,37.0,533104.0
2019-04-11 09:30:00,46.11,46.33,45.94,46.32,388706.0,37.1774,37.3548,37.0403,37.3467,388706.0
2019-04-11 09:35:00,46.32,46.32,46.02,46.07,309458.0,37.3467,37.3467,37.1048,37.1451,309458.0
2019-04-11 09:40:00,46.06,46.23,46.04,46.09,131992.0,37.1371,37.2741,37.121,37.1613,131992.0
2019-04-11 09:45:00,46.1,46.1,45.9,45.91,334798.0,37.1693,37.1693,37.0081,37.0161,334798.0
2019-04-11 09:50:00,45.92,45.95,45.68,45.69,321737.0,37.0242,37.0484,36.8307,36.8388,321737.0
2019-04-11 09:55:00,45.69,45.74,45.55,45.6,401806.0,36.8388,36.8791,36.7259,36.7662,401806.0
2019-04-11 10:00:00,45.59,45.67,45.52,45.66,323296.0,36.7581,36.8226,36.7017,36.8146,323296.0
2019-04-11 10:05:00,45.66,45.72,45.59,45.7,241124.0,36.8146,36.8629,36.7581,36.8468,241124.0
2019-04-11 10:10:00,45.7,45.73,45.58,45.66,416494.0,36.8468,36.871,36.7501,36.8146,416494.0
2019-04-11 10:15:00,45.66,45.67,45.5,45.54,404106.0,36.8146,36.8226,36.6856,36.7178,404106.0
2019-04-11 10:20:00,45.54,45.55,45.43,45.55,421229.0,36.7178,36.7259,36.6291,36.7259,421229.0
2019-04-11 10:25:00,45.55,45.63,45.48,45.62,227565.0,36.7259,36.7904,36.6694,36.7823,227565.0
2019-04-11 10:30:00,45.61,45.64,45.52,45.62,195759.0,36.7743,36.7984,36.7017,36.7823,195759.0
2019-04-11 10:35:00,45.62,45.74,45.6,45.72,175941.0,36.7823,36.8791,36.7662,36.8629,175941.0
2019-04-11 10:40:00,45.73,45.85,45.72,45.84,157012.0,36.871,36.9678,36.8629,36.9597,157012.0
2019-04-11 10:45:00,45.84,45.85,45.71,45.73,294163.0,36.9597,36.9678,36.8549,36.871,294163.0
2019-04-11 10:50:00,45.74,45.76,45.62,45.72,269134.0,36.8791,36.8952,36.7823,36.8629,269134.0
2019-04-11 10:55:00,45.72,45.78,45.67,45.77,139575.0,36.8629,36.9113,36.8226,36.9033,139575.0
2019-04-11 11:00:00,45.77,45.8,45.69,45.79,255300.0,36.9033,36.9274,36.8388,36.9194,255300.0
2019-04-11 11:05:00,45.8,45.81,45.73,45.75,181904.0,36.9274,36.9355,36.871,36.8871,181904.0
2019-04-11 11:10:00,45.76,45.89,45.75,45.89,254361.0,36.8952,37.0,36.8871,37.0,254361.0
2019-04-11 11:15:00,45.89,45.93,45.83,45.84,261397.0,37.0,37.0323,36.9516,36.9597,261397.0
2019-04-11 11:20:00,45.83,45.88,45.74,45.77,155375.0,36.9516,36.992,36.8791,36.9033,155375.0
2019-04-11 11:25:00,45.77,45.93,45.76,45.91,141140.0,36.9033,37.0323,36.8952,37.0161,141140.0
2019-04-11 11:30:00,45.9,45.9,45.8,45.83,101884.0,37.0081,37.0081,36.9274,36.9516,101884.0
2019-04-11 11:35:00,45.84,45.84,45.74,45.8,125352.0,36.9597,36.9597,36.8791,36.9274,125352.0
2019-04-11 11:40:00,45.8,45.8,45.66,45.66,179622.0,36.9274,36.9274,36.8146,36.8146,179622.0
2019-04-11 11:45:00,45.66,45.74,45.65,45.7,83511.0,36.8146,36.8791,36.8065,36.8468,83511.0
2019-04-11 11:50:00,45.69,45.73,45.63,45.66,112869.0,36.8388,36.871,36.7904,36.8146,112869.0
2019-04-11 11:55:00,45.66,45.73,45.66,45.71,99518.0,36.8146,36.871,36.8146,36.8549,99518.0
2019-04-11 12:00:00,45.71,45.75,45.68,45.73,136149.0,36.8549,36.8871,36.8307,36.871,136149.0
2019-04-11 12:05:00,45.73,45.76,45.69,45.72,115276.0,36.871,36.8952,36.8388,36.8629,115276.0
2019-04-11 12:10:00,45.72,45.75,45.64,45.66,102014.0,36.8629,36.8871,36.7984,36.8146,102014.0
2019-04-11 12:15:00,45.66,45.73,45.64,45.72,110734.0,36.8146,36.871,36.7984,36.8629,110734.0
2019-04-11 12:20:00,45.72,45.75,45.69,45.73,74531.0,36.8629,36.8871,36.8388,36.871,74531.0
2019-04-11 12:25:00,45.73,45.78,45.7,45.76,112067.0,36.871,36.9113,36.8468,36.8952,112067.0
2019-04-11 12:30:00,45.77,45.84,45.74,45.83,74497.0,36.9033,36.9597,36.8791,36.9516,74497.0
2019-04-11 12:35:00,45.83,45.91,45.82,45.9,153159.0,36.9516,37.0161,36.9436,37.0081,153159.0
2019-04-11 12:40:00,45.9,45.98,45.84,45.95,498697.0,37.0081,37.0726,36.9597,37.0484,498697.0
2019-04-11 12:45:00,45.95,45.99,45.88,45.93,270550.0,37.0484,37.0806,36.992,37.0323,270550.0
2019-04-11 12:50:00,45.93,45.96,45.87,45.91,88132.0,37.0323,37.0565,36.9839,37.0161,88132.0
2019-04-11 12:55:00,45.9,45.91,45.84,45.86,97081.0,37.0081,37.0161,36.9597,36.9758,97081.0
2019-04-11 13:00:00,45.86,45.9,45.81,45.87,83548.0,36.9758,37.0081,36.9355,36.9839,83548.0
2019-04-11 13:05:00,45.87,45.91,45.86,45.89,75810.0,36.9839,37.0161,36.9758,37.0,75810.0
2019-04-11 13:10:00,45.89,45.91,45.85,45.87,61820.0,37.0,37.0161,36.9678,36.9839,61820.0
2019-04-11 13:15:00,45.86,45.89,45.85,45.85,47908.0,36.9758,37.0,36.9678,36.9678,47908.0
2019-04-11 13:20:00,45.85,45.85,45.8,45.81,75527.0,36.9678,36.9678,36.9274,36.9355,75527.0
2019-04-11 13:25:00,45.8,45.8,45.75,45.76,58086.0,36.9274,36.9274,36.8871,36.8952,58086.0
2019-04-11 13:30:00,45.77,45.77,45.72,45.75,98184.0,36.9033,36.9033,36.8629,36.8871,98184.0
2019-04-11 13:35:00,45.74,45.76,45.72,45.75,59570.0,36.8791,36.8952,36.8629,36.8871,59570.0
2019-04-11 13:40:00,45.74,45.75,45.7,45.72,58398.0,36.8791,36.8871,36.8468,36.8629,58398.0
2019-04-11 13:45:00,45.72,45.78,45.66,45.78,237180.0,36.8629,36.9113,36.8146,36.9113,237180.0
2019-04-11 13:50:00,45.78,45.79,45.74,45.78,91633.0,36.9113,36.9194,36.8791,36.9113,91633.0
2019-04-11 13:55:00,45.78,45.85,45.78,45.8,105086.0,36.9113,36.9678,36.9113,36.9274,105086.0
2019-04-11 14:00:00,45.8,45.86,45.79,45.84,134613.0,36.9274,36.9758,36.9194,36.9597,134613.0
2019-04-11 14:05:00,45.84,45.89,45.83,45.89,106945.0,36.9597,37.0,36.9516,37.0,106945.0
2019-04-11 14:10:00,45.89,45.94,45.87,45.88,103823.0,37.0,37.0403,36.9839,36.992,103823.0
2019-04-11 14:15:00,45.88,45.9,45.85,45.89,80804.0,36.992,37.0081,36.9678,37.0,80804.0
2019-04-11 14:20:00,45.88,45.93,45.86,45.89,168826.0,36.992,37.0323,36.9758,37.0,168826.0
2019-04-11 14:25:00,45.88,45.95,45.86,45.94,237474.0,36.992,37.0484,36.9758,37.0403,237474.0
2019-04-11 14:30:00,45.93,46.01,45.93,45.97,216609.0,37.0323,37.0968,37.0323,37.0645,216609.0
2019-04-11 14:35:00,45.96,46.02,45.96,45.99,154228.0,37.0565,37.1048,37.0565,37.0806,154228.0
2019-04-11 14:40:00,45.99,46.0,45.95,45.99,95115.0,37.0806,37.0887,37.0484,37.0806,95115.0
2019-04-11 14:45:00,45.99,45.99,45.94,45.94,137894.0,37.0806,37.0806,37.0403,37.0403,137894.0
2019-04-11 14:50:00,45.94,45.95,45.88,45.9,110446.0,37.0403,37.0484,36.992,37.0081,110446.0
2019-04-11 14:55:00,45.91,45.95,45.89,45.94,75490.0,37.0161,37.0484,37.0,37.0403,75490.0
2019-04-11 15:00:00,45.94,45.97,45.92,45.95,182131.0,37.0403,37.0645,37.0242,37.0484,182131.0
2019-04-11 15:05:00,45.96,46.03,45.95,45.99,250433.0,37.0565,37.1129,37.0484,37.0806,250433.0
2019-04-11 15:10:00,45.99,46.03,45.96,46.01,149604.0,37.0806,37.1129,37.0565,37.0968,149604.0
2019-04-11 15:15:00,46.01,46.02,45.97,45.97,112881.0,37.0968,37.1048,37.0645,37.0645,112881.0
2019-04-11 15:20:00,45.98,46.01,45.96,45.98,119137.0,37.0726,37.0968,37.0565,37.0726,119137.0
2019-04-11 15:25:00,45.98,46.01,45.94,45.99,104642.0,37.0726,37.0968,37.0403,37.0806,104642.0
2019-04-11 15:30:00,45.99,46.07,45.99,46.01,167328.0,37.0806,37.1451,37.0806,37.0968,167328.0
2019-04-11 15:35:00,46.0,46.04,45.97,46.01,149590.0,37.0887,37.121,37.0645,37.0968,149590.0
2019-04-11 15:40:00,46.01,46.01,45.98,46.0,156122.0,37.0968,37.0968,37.0726,37.0887,156122.0
2019-04-11 15:45:00,46.0,46.02,45.95,46.0,390534.0,37.0887,37.1048,37.0484,37.0887,390534.0
2019-04-11 15:50:00,46.0,46.09,45.96,46.08,430396.0,37.0887,37.1613,37.0565,37.1532,430396.0
2019-04-11 15:55:00,46.08,46.1,46.02,46.07,717266.0,37.1532,37.1693,37.1048,37.1451,717266.0
2019-04-12 09:30:00,46.41,46.42,45.95,45.99,419287.0,37.4193,37.4273,37.0484,37.0806,419287.0
2019-04-12 09:35:00,45.98,46.06,45.81,46.03,266300.0,37.0726,37.1371,36.9355,37.1129,266300.0
2019-04-12 09:40:00,46.03,46.21,45.96,46.2,237305.0,37.1129,37.258,37.0565,37.25,237305.0
2019-04-12 09:45:00,46.2,46.29,46.07,46.14,591865.0,37.25,37.3225,37.1451,37.2016,591865.0
2019-04-12 09:50:00,46.14,46.18,45.99,45.99,464529.0,37.2016,37.2338,37.0806,37.0806,464529.0
2019-04-12 09:55:00,45.99,46.05,45.95,46.01,291251.0,37.0806,37.129,37.0484,37.0968,291251.0
2019-04-12 10:00:00,46.0,46.1,45.87,46.01,303472.0,37.0887,37.1693,36.9839,37.0968,303472.0
2019-04-12 10:05:00,46.01,46.11,45.97,46.11,249388.0,37.0968,37.1774,37.0645,37.1774,249388.0
2019-04-12 10:10:00,46.11,46.12,45.9,45.9,271367.0,37.1774,37.1855,37.0081,37.0081,271367.0
2019-04-12 10:15:00,45.91,46.09,45.87,45.96,290875.0,37.0161,37.1613,36.9839,37.0565,290875.0
2019-04-12 10:20:00,45.97,46.2,45.96,46.08,658845.0,37.0645,37.25,37.0565,37.1532,658845.0
2019-04-12 10:25:00,46.09,46.14,45.86,45.87,852130.0,37.1613,37.2016,36.9758,36.9839,852130.0
2019-04-12 10:30:00,45.88,46.04,45.87,46.03,436729.0,36.992,37.121,36.9839,37.1129,436729.0
2019-04-12 10:35:00,46.03,46.27,46.02,46.26,578263.0,37.1129,37.3064,37.1048,37.2983,578263.0
2019-04-12 10:40:00,46.26,46.34,46.09,46.16,608775.0,37.2983,37.3628,37.1613,37.2177,608775.0
2019-04-12 10:45:00,46.16,46.26,46.05,46.13,440140.0,37.2177,37.2983,37.129,37.1935,440140.0
2019-04-12 10:50:00,46.12,46.14,46.06,46.1,233816.0,37.1855,37.2016,37.1371,37.1693,233816.0
2019-04-12 10:55:00,46.1,46.14,45.95,46.0,284497.0,37.1693,37.2016,37.0484,37.0887,284497.0
2019-04-12 11:00:00,46.0,46.03,45.93,45.93,304722.0,37.0887,37.1129,37.0323,37.0323,304722.0
2019-04-12 11:05:00,45.94,45.97,45.8,45.84,483935.0,37.0403,37.0645,36.9274,36.9597,483935.0
2019-04-12 11:10:00,45.84,45.84,45.68,45.77,258635.0,36.9597,36.9597,36.8307,36.9033,258635.0
2019-04-12 11:15:00,45.76,45.82,45.7,45.8,205279.0,36.8952,36.9436,36.8468,36.9274,205279.0
2019-04-12 11:20:00,45.8,45.82,45.73,45.79,129709.0,36.9274,36.9436,36.871,36.9194,129709.0
2019-04-12 11:25:00,45.8,45.88,45.78,45.86,198784.0,36.9274,36.992,36.9113,36.9758,198784.0
2019-04-12 11:30:00,45.87,45.9,45.81,45.85,155017.0,36.9839,37.0081,36.9355,36.9678,155017.0
2019-04-12 11:35:00,45.85,45.85,45.78,45.82,121785.0,36.9678,36.9678,36.9113,36.9436,121785.0
2019-04-12 11:40:00,45.82,45.85,45.79,45.82,76354.0,36.9436,36.9678,36.9194,36.9436,76354.0
2019-04-12 11:45:00,45.82,45.82,45.7,45.71,152005.0,36.9436,36.9436,36.8468,36.8549,152005.0
2019-04-12 11:50:00,45.71,45.73,45.67,45.68,198610.0,36.8549,36.871,36.8226,36.8307,198610.0
2019-04-12 11:55:00,45.68,45.71,45.65,45.71,224424.0,36.8307,36.8549,36.8065,36.8549,224424.0
2019-04-12 12:00:00,45.7,45.72,45.65,45.65,140218.0,36.8468,36.8629,36.8065,36.8065,140218.0
2019-04-12 12:05:00,45.66,45.69,45.61,45.68,165413.0,36.8146,36.8388,36.7743,36.8307,165413.0
2019-04-12 12:10:00,45.68,45.68,45.64,45.66,177404.0,36.8307,36.8307,36.7984,36.8146,177404.0
2019-04-12 12:15:00,45.66,45.71,45.64,45.65,248575.0,36.8146,36.8549,36.7984,36.8065,248575.0
2019-04-12 12:20:00,45.64,45.65,45.54,45.61,232595.0,36.7984,36.8065,36.7178,36.7743,232595.0
2019-04-12 12:25:00,45.6,45.6,45.43,45.46,309805.0,36.7662,36.7662,36.6291,36.6533,309805.0
2019-04-12 12:30:00,45.45,45.5,45.4,45.45,234287.0,36.6453,36.6856,36.6049,36.6453,234287.0
2019-04-12 12:35:00,45.45,45.51,45.45,45.5,141493.0,36.6453,36.6936,36.6453,36.6856,141493.0
2019-04-12 12:40:00,45.51,45.56,45.49,45.52,135959.0,36.6936,36.7339,36.6775,36.7017,135959.0
2019-04-12 12:45:00,45.52,45.52,45.45,45.47,153105.0,36.7017,36.7017,36.6453,36.6614,153105.0
2019-04-12 12:50:00,45.47,45.58,45.47,45.58,98741.0,36.6614,36.7501,36.6614,36.7501,98741.0
2019-04-12 12:55:00,45.58,45.59,45.51,45.53,112008.0,36.7501,36.7581,36.6936,36.7098,112008.0
2019-04-12 13:00:00,45.53,45.55,45.5,45.53,103659.0,36.7098,36.7259,36.6856,36.7098,103659.0
2019-04-12 13:05:00,45.52,45.56,45.52,45.54,98180.0,36.7017,36.7339,36.7017,36.7178,98180.0
2019-04-12 13:10:00,45.54,45.54,45.46,45.5,79074.0,36.7178,36.7178,36.6533,36.6856,79074.0
2019-04-12 13:15:00,45.5,45.51,45.49,45.51,49922.0,36.6856,36.6936,36.6775,36.6936,49922.0
2019-04-12 13:20:00,45.51,45.56,45.5,45.54,95241.0,36.6936,36.7339,36.6856,36.7178,95241.0
2019-04-12 13:25:00,45.55,45.59,45.53,45.59,86732.0,36.7259,36.7581,36.7098,36.7581,86732.0
2019-04-12 13:30:00,45.59,45.65,45.58,45.61,107750.0,36.7581,36.8065,36.7501,36.7743,107750.0
2019-04-12 13:35:00,45.62,45.66,45.58,45.63,141909.0,36.7823,36.8146,36.7501,36.7904,141909.0
2019-04-12 13:40:00,45.63,45.65,45.57,45.57,115573.0,36.7904,36.8065,36.742,36.742,115573.0
2019-04-12 13:45:00,45.57,45.59,45.53,45.56,78618.0,36.742,36.7581,36.7098,36.7339,78618.0
2019-04-12 13:50:00,45.55,45.58,45.51,45.58,88959.0,36.7259,36.7501,36.6936,36.7501,88959.0
2019-04-12 13:55:00,45.58,45.59,45.56,45.56,66236.0,36.7501,36.7581,36.7339,36.7339,66236.0
2019-04-12 14:00:00,45.57,45.62,45.55,45.59,99919.0,36.742,36.7823,36.7259,36.7581,99919.0
2019-04-12 14:05:00,45.59,45.63,45.56,45.62,191925.0,36.7581,36.7904,36.7339,36.7823,191925.0
2019-04-12 14:10:00,45.63,45.64,45.58,45.62,107964.0,36.7904,36.7984,36.7501,36.7823,107964.0
2019-04-12 14:15:00,45.62,45.62,45.57,45.59,106085.0,36.7823,36.7823,36.742,36.7581,106085.0
2019-04-12 14:20:00,45.58,45.6,45.56,45.59,49012.0,36.7501,36.7662,36.7339,36.7581,49012.0
2019-04-12 14:25:00,45.59,45.65,45.58,45.62,107911.0,36.7581,36.8065,36.7501,36.7823,107911.0
2019-04-12 14:30:00,45.63,45.68,45.61,45.63,101682.0,36.7904,36.8307,36.7743,36.7904,101682.0
2019-04-12 14:35:00,45.63,45.65,45.57,45.61,246887.0,36.7904,36.8065,36.742,36.7743,246887.0
2019-04-12 14:40:00,45.6,45.66,45.59,45.65,141902.0,36.7662,36.8146,36.7581,36.8065,141902.0
2019-04-12 14:45:00,45.64,45.67,45.64,45.65,95750.0,36.7984,36.8226,36.7984,36.8065,95750.0
2019-04-12 14:50:00,45.64,45.65,45.6,45.64,77556.0,36.7984,36.8065,36.7662,36.7984,77556.0
2019-04-12 14:55:00,45.64,45.66,45.61,45.62,65179.0,36.7984,36.8146,36.7743,36.7823,65179.0
2019-04-12 15:00:00,45.62,45.65,45.59,45.62,111276.0,36.7823,36.8065,36.7581,36.7823,111276.0
2019-04-12 15:05:00,45.62,45.64,45.59,45.61,86932.0,36.7823,36.7984,36.7581,36.7743,86932.0
2019-04-12 15:10:00,45.61,45.67,45.61,45.65,91179.0,36.7743,36.8226,36.7743,36.8065,91179.0
2019-04-12 15:15:00,45.65,45.66,45.61,45.61,94000.0,36.8065,36.8146,36.7743,36.7743,94000.0
2019-04-12 15:20:00,45.61,45.64,45.58,45.62,121538.0,36.7743,36.7984,36.7501,36.7823,121538.0
2019-04-12 15:25:00,45.63,45.63,45.56,45.59,87605.0,36.7904,36.7904,36.7339,36.7581,87605.0
2019-04-12 15:30:00,45.59,45.62,45.56,45.6,103526.0,36.7581,36.7823,36.7339,36.7662,103526.0
2019-04-12 15:35:00,45.6,45.64,45.57,45.62,112672.0,36.7662,36.7984,36.742,36.7823,112672.0
2019-04-12 15:40:00,45.62,45.64,45.6,45.64,152949.0,36.7823,36.7984,36.7662,36.7984,152949.0
2019-04-12 15:45:00,45.64,45.64,45.6,45.64,248510.0,36.7984,36.7984,36.7662,36.7984,248510.0
2019-04-12 15:50:00,45.63,45.65,45.58,45.6,548787.0,36.7904,36.8065,36.7501,36.7662,548787.0
2019-04-12 15:55:00,45.6,45.62,45.54,45.58,718874.0,36.7662,36.7823,36.7178,36.7501,718874.0
2019-04-15 09:30:00,45.83,45.9,45.65,45.85,527965.0,36.9516,37.0081,36.8065,36.9678,527965.0
2019-04-15 09:35:00,45.84,45.97,45.83,45.94,235628.0,36.9597,37.0645,36.9516,37.0403,235628.0
2019-04-15 09:40:00,45.93,46.04,45.88,46.04,342769.0,37.0323,37.121,36.992,37.121,342769.0
2019-04-15 09:45:00,46.03,46.08,46.0,46.03,221182.0,37.1129,37.1532,37.0887,37.1129,221182.0
2019-04-15 09:50:00,46.04,46.24,46.02,46.19,248659.0,37.121,37.2822,37.1048,37.2419,248659.0
2019-04-15 09:55:00,46.18,46.23,46.16,46.2,269718.0,37.2338,37.2741,37.2177,37.25,269718.0
2019-04-15 10:00:00,46.21,46.43,46.19,46.42,371627.0,37.258,37.4354,37.2419,37.4273,371627.0
2019-04-15 10:05:00,46.43,46.71,46.42,46.61,547039.0,37.4354,37.6612,37.4273,37.5805,547039.0
2019-04-15 10:10:00,46.6,46.67,46.53,46.64,283385.0,37.5725,37.6289,37.516,37.6047,283385.0
2019-04-15 10:15:00,46.65,46.67,46.57,46.59,282433.0,37.6128,37.6289,37.5483,37.5644,282433.0
2019-04-15 10:20:00,46.6,46.7,46.59,46.7,310608.0,37.5725,37.6531,37.5644,37.6531,310608.0
2019-04-15 10:25:00,46.7,46.7,46.63,46.66,278899.0,37.6531,37.6531,37.5967,37.6208,278899.0
2019-04-15 10:30:00,46.66,46.66,46.46,46.48,295768.0,37.6208,37.6208,37.4596,37.4757,295768.0
2019-04-15 10:35:00,46.48,46.51,46.37,46.42,166647.0,37.4757,37.4999,37.387,37.4273,166647.0
2019-04-15 10:40:00,46.42,46.44,46.31,46.33,154951.0,37.4273,37.4435,37.3386,37.3548,154951.0
2019-04-15 10:45:00,46.33,46.38,46.29,46.32,180662.0,37.3548,37.3951,37.3225,37.3467,180662.0
2019-04-15 10:50:00,46.31,46.43,46.31,46.42,168350.0,37.3386,37.4354,37.3386,37.4273,168350.0
2019-04-15 10:55:00,46.42,46.51,46.39,46.41,338830.0,37.4273,37.4999,37.4032,37.4193,338830.0
2019-04-15 11:00:00,46.41,46.43,46.35,46.37,148827.0,37.4193,37.4354,37.3709,37.387,148827.0
2019-04-15 11:05:00,46.37,46.37,46.32,46.34,129331.0,37.387,37.387,37.3467,37.3628,129331.0
2019-04-15 11:10:00,46.34,46.43,46.33,46.41,176728.0,37.3628,37.4354,37.3548,37.4193,176728.0
2019-04-15 11:15:00,46.41,46.44,46.39,46.4,136930.0,37.4193,37.4435,37.4032,37.4112,136930.0
2019-04-15 11:20:00,46.4,46.45,46.39,46.41,124234.0,37.4112,37.4515,37.4032,37.4193,124234.0
2019-04-15 11:25:00,46.41,46.42,46.26,46.27,190356.0,37.4193,37.4273,37.2983,37.3064,190356.0
2019-04-15 11:30:00,46.27,46.32,46.25,46.31,148380.0,37.3064,37.3467,37.2903,37.3386,148380.0
2019-04-15 11:35:00,46.3,46.31,46.24,46.27,112964.0,37.3306,37.3386,37.2822,37.3064,112964.0
2019-04-15 11:40:00,46.27,46.27,46.21,46.23,156229.0,37.3064,37.3064,37.258,37.2741,156229.0
2019-04-15 11:45:00,46.23,46.32,46.22,46.27,506793.0,37.2741,37.3467,37.2661,37.3064,506793.0
2019-04-15 11:50:00,46.26,46.37,46.26,46.37,279926.0,37.2983,37.387,37.2983,37.387,279926.0
2019-04-15 11:55:00,46.37,46.37,46.24,46.27,253630.0,37.387,37.387,37.2822,37.3064,253630.0
2019-04-15 12:00:00,46.26,46.26,46.18,46.22,467303.0,37.2983,37.2983,37.2338,37.2661,467303.0
2019-04-15 12:05:00,46.22,46.27,46.21,46.26,76390.0,37.2661,37.3064,37.258,37.2983,76390.0
2019-04-15 12:10:00,46.25,46.3,46.24,46.3,122165.0,37.2903,37.3306,37.2822,37.3306,122165.0
2019-04-15 12:15:00,46.3,46.32,46.29,46.3,67528.0,37.3306,37.3467,37.3225,37.3306,67528.0
2019-04-15 12:20:00,46.31,46.32,46.25,46.28,70624.0,37.3386,37.3467,37.2903,37.3145,70624.0
2019-04-15 12:25:00,46.28,46.31,46.27,46.31,72620.0,37.3145,37.3386,37.3064,37.3386,72620.0
2019-04-15 12:30:00,46.31,46.38,46.3,46.34,110337.0,37.3386,37.3951,37.3306,37.3628,110337.0
2019-04-15 12:35:00,46.33,46.43,46.32,46.43,95904.0,37.3548,37.4354,37.3467,37.4354,95904.0
2019-04-15 12:40:00,46.43,46.47,46.4,46.47,102154.0,37.4354,37.4677,37.4112,37.4677,102154.0
2019-04-15 12:45:00,46.47,46.48,46.43,46.45,93088.0,37.4677,37.4757,37.4354,37.4515,93088.0
2019-04-15 12:50:00,46.45,46.46,46.4,46.41,77098.0,37.4515,37.4596,37.4112,37.4193,77098.0
2019-04-15 12:55:00,46.4,46.46,46.39,46.42,94233.0,37.4112,37.4596,37.4032,37.4273,94233.0
2019-04-15 13:00:00,46.42,46.42,46.36,46.4,115282.0,37.4273,37.4273,37.379,37.4112,115282.0
2019-04-15 13:05:00,46.4,46.41,46.36,46.36,68882.0,37.4112,37.4193,37.379,37.379,68882.0
2019-04-15 13:10:00,46.37,46.4,46.34,46.4,281693.0,37.387,37.4112,37.3628,37.4112,281693.0
2019-04-15 13:15:00,46.4,46.43,46.38,46.43,169977.0,37.4112,37.4354,37.3951,37.4354,169977.0
2019-04-15 13:20:00,46.42,46.44,46.4,46.41,151081.0,37.4273,37.4435,37.4112,37.4193,151081.0
2019-04-15 13:25:00,46.42,46.44,46.41,46.42,53557.0,37.4273,37.4435,37.4193,37.4273,53557.0
2019-04-15 13:30:00,46.43,46.43,46.4,46.41,79479.0,37.4354,37.4354,37.4112,37.4193,79479.0
2019-04-15 13:35:00,46.41,46.42,46.35,46.35,124666.0,37.4193,37.4273,37.3709,37.3709,124666.0
2019-04-15 13:40:00,46.36,46.39,46.35,46.35,125198.0,37.379,37.4032,37.3709,37.3709,125198.0
2019-04-15 13:45:00,46.36,46.38,46.33,46.38,105843.0,37.379,37.3951,37.3548,37.3951,105843.0
2019-04-15 13:50:00,46.38,46.38,46.34,46.34,99743.0,37.3951,37.3951,37.3628,37.3628,99743.0
2019-04-15 13:55:00,46.34,46.38,46.34,46.37,126526.0,37.3628,37.3951,37.3628,37.387,126526.0
2019-04-15 14:00:00,46.37,46.39,46.34,46.39,137858.0,37.387,37.4032,37.3628,37.4032,137858.0
2019-04-15 14:05:00,46.38,46.43,46.38,46.4,111672.0,37.3951,37.4354,37.3951,37.4112,111672.0
2019-04-15 14:10:00,46.4,46.43,46.38,46.42,111111.0,37.4112,37.4354,37.3951,37.4273,111111.0
2019-04-15 14:15:00,46.42,46.43,46.39,46.42,89475.0,37.4273,37.4354,37.4032,37.4273,89475.0
2019-04-15 14:20:00,46.41,46.46,46.39,46.44,115979.0,37.4193,37.4596,37.4032,37.4435,115979.0
2019-04-15 14:25:00,46.44,46.5,46.43,46.46,117396.0,37.4435,37.4918,37.4354,37.4596,117396.0
2019-04-15 14:30:00,46.46,46.52,46.44,46.46,341117.0,37.4596,37.508,37.4435,37.4596,341117.0
2019-04-15 14:35:00,46.46,46.46,46.39,46.4,129742.0,37.4596,37.4596,37.4032,37.4112,129742.0
2019-04-15 14:40:00,46.39,46.4,46.37,46.38,66734.0,37.4032,37.4112,37.387,37.3951,66734.0
2019-04-15 14:45:00,46.38,46.41,46.35,46.39,95023.0,37.3951,37.4193,37.3709,37.4032,95023.0
2019-04-15 14:50:00,46.39,46.45,46.38,46.42,127770.0,37.4032,37.4515,37.3951,37.4273,127770.0
2019-04-15 14:55:00,46.42,46.47,46.4,46.47,153157.0,37.4273,37.4677,37.4112,37.4677,153157.0
2019-04-15 15:00:00,46.47,46.49,46.45,46.47,98876.0,37.4677,37.4838,37.4515,37.4677,98876.0
2019-04-15 15:05:00,46.47,46.49,46.45,46.46,143120.0,37.4677,37.4838,37.4515,37.4596,143120.0
2019-04-15 15:10:00,46.46,46.5,46.45,46.48,164650.0,37.4596,37.4918,37.4515,37.4757,164650.0
2019-04-15 15:15:00,46.47,46.55,46.47,46.54,138223.0,37.4677,37.5322,37.4677,37.5241,138223.0
2019-04-15 15:20:00,46.54,46.54,46.5,46.52,160669.0,37.5241,37.5241,37.4918,37.508,160669.0
2019-04-15 15:25:00,46.52,46.55,46.49,46.54,189830.0,37.508,37.5322,37.4838,37.5241,189830.0
2019-04-15 15:30:00,46.54,46.54,46.46,46.48,212181.0,37.5241,37.5241,37.4596,37.4757,212181.0
2019-04-15 15:35:00,46.48,46.5,46.41,46.41,231089.0,37.4757,37.4918,37.4193,37.4193,231089.0
2019-04-15 15:40:00,46.41,46.44,46.38,46.41,236006.0,37.4193,37.4435,37.3951,37.4193,236006.0
2019-04-15 15:45:00,46.41,46.47,46.4,46.47,300613.0,37.4193,37.4677,37.4112,37.4677,300613.0
2019-04-15 15:50:00,46.47,46.57,46.45,46.55,707199.0,37.4677,37.5483,37.4515,37.5322,707199.0
2019-04-15 15:55:00,46.55,46.6,46.46,46.52,1330247.0,37.5322,37.5725,37.4596,37.508,1330247.0
2019-04-16 09:30:00,46.84,46.89,46.7,46.81,445198.0,37.766,37.8063,37.6531,37.7418,445198.0
2019-04-16 09:35:00,46.82,46.87,46.75,46.76,239376.0,37.7498,37.7902,37.6934,37.7015,239376.0
2019-04-16 09:40:00,46.76,46.77,46.65,46.66,164077.0,37.7015,37.7095,37.6128,37.6208,164077.0
2019-04-16 09:45:00,46.67,46.69,46.5,46.51,223724.0,37.6289,37.645,37.4918,37.4999,223724.0
2019-04-16 09:50:00,46.51,46.61,46.49,46.59,294035.0,37.4999,37.5805,37.4838,37.5644,294035.0
2019-04-16 09:55:00,46.59,46.59,46.44,46.45,157131.0,37.5644,37.5644,37.4435,37.4515,157131.0
2019-04-16 10:00:00,46.45,46.6,46.44,46.57,137473.0,37.4515,37.5725,37.4435,37.5483,137473.0
2019-04-16 10:05:00,46.57,46.62,46.53,46.58,142920.0,37.5483,37.5886,37.516,37.5563,142920.0
2019-04-16 10:10:00,46.57,46.64,46.55,46.56,206393.0,37.5483,37.6047,37.5322,37.5402,206393.0
2019-04-16 10:15:00,46.56,46.63,46.52,46.53,154662.0,37.5402,37.5967,37.508,37.516,154662.0
2019-04-16 10:20:00,46.53,46.55,46.37,46.41,174913.0,37.516,37.5322,37.387,37.4193,174913.0
2019-04-16 10:25:00,46.41,46.52,46.4,46.46,109168.0,37.4193,37.508,37.4112,37.4596,109168.0
2019-04-16 10:30:00,46.46,46.51,46.4,46.42,222879.0,37.4596,37.4999,37.4112,37.4273,222879.0
2019-04-16 10:35:00,46.43,46.48,46.41,46.45,90006.0,37.4354,37.4757,37.4193,37.4515,90006.0
2019-04-16 10:40:00,46.45,46.49,46.39,46.41,201882.0,37.4515,37.4838,37.4032,37.4193,201882.0
2019-04-16 10:45:00,46.41,46.47,46.38,46.4,138842.0,37.4193,37.4677,37.3951,37.4112,138842.0
2019-04-16 10:50:00,46.4,46.42,46.36,46.39,81028.0,37.4112,37.4273,37.379,37.4032,81028.0
2019-04-16 10:55:00,46.4,46.41,46.31,46.31,147986.0,37.4112,37.4193,37.3386,37.3386,147986.0
2019-04-16 11:00:00,46.32,46.35,46.27,46.34,170004.0,37.3467,37.3709,37.3064,37.3628,170004.0
2019-04-16 11:05:00,46.35,46.39,46.32,46.33,102688.0,37.3709,37.4032,37.3467,37.3548,102688.0
2019-04-16 11:10:00,46.32,46.36,46.3,46.34,130905.0,37.3467,37.379,37.3306,37.3628,130905.0
2019-04-16 11:15:00,46.34,46.41,46.24,46.41,198975.0,37.3628,37.4193,37.2822,37.4193,198975.0
2019-04-16 11:20:00,46.41,46.51,46.37,46.44,203231.0,37.4193,37.4999,37.387,37.4435,203231.0
2019-04-16 11:25:00,46.43,46.44,46.29,46.31,165663.0,37.4354,37.4435,37.3225,37.3386,165663.0
2019-04-16 11:30:00,46.31,46.32,46.24,46.3,113288.0,37.3386,37.3467,37.2822,37.3306,113288.0
2019-04-16 11:35:00,46.3,46.3,46.2,46.2,62132.0,37.3306,37.3306,37.25,37.25,62132.0
2019-04-16 11:40:00,46.2,46.22,46.02,46.02,3665425.0,37.25,37.2661,37.1048,37.1048,3665425.0
2019-04-16 11:45:00,46.02,46.09,46.0,46.01,178255.0,37.1048,37.1613,37.0887,37.0968,178255.0
2019-04-16 11:50:00,46.01,46.09,46.0,46.08,129971.0,37.0968,37.1613,37.0887,37.1532,129971.0
2019-04-16 11:55:00,46.08,46.12,46.02,46.04,129004.0,37.1532,37.1855,37.1048,37.121,129004.0
2019-04-16 12:00:00,46.04,46.13,46.02,46.13,127388.0,37.121,37.1935,37.1048,37.1935,127388.0
2019-04-16 12:05:00,46.13,46.16,46.05,46.08,122740.0,37.1935,37.2177,37.129,37.1532,122740.0
2019-04-16 12:10:00,46.09,46.13,46.05,46.13,74081.0,37.1613,37.1935,37.129,37.1935,74081.0
2019-04-16 12:15:00,46.13,46.14,46.08,46.09,70049.0,37.1935,37.2016,37.1532,37.1613,70049.0
2019-04-16 12:20:00,46.09,46.1,46.02,46.03,93714.0,37.1613,37.1693,37.1048,37.1129,93714.0
2019-04-16 12:25:00,46.03,46.13,46.03,46.12,228493.0,37.1129,37.1935,37.1129,37.1855,228493.0
2019-04-16 12:30:00,46.12,46.14,46.07,46.08,87637.0,37.1855,37.2016,37.1451,37.1532,87637.0
2019-04-16 12:35:00,46.08,46.09,46.04,46.06,73637.0,37.1532,37.1613,37.121,37.1371,73637.0
2019-04-16 12:40:00,46.06,46.18,46.04,46.18,243359.0,37.1371,37.2338,37.121,37.2338,243359.0
2019-04-16 12:45:00,46.18,46.29,46.16,46.26,207209.0,37.2338,37.3225,37.2177,37.2983,207209.0
2019-04-16 12:50:00,46.26,46.31,46.23,46.24,158650.0,37.2983,37.3386,37.2741,37.2822,158650.0
2019-04-16 12:55:00,46.25,46.31,46.24,46.29,105225.0,37.2903,37.3386,37.2822,37.3225,105225.0
2019-04-16 13:00:00,46.29,46.29,46.23,46.25,78332.0,37.3225,37.3225,37.2741,37.2903,78332.0
2019-04-16 13:05:00,46.24,46.26,46.2,46.21,191278.0,37.2822,37.2983,37.25,37.258,191278.0
2019-04-16 13:10:00,46.21,46.22,46.13,46.15,132506.0,37.258,37.2661,37.1935,37.2096,132506.0
2019-04-16 13:15:00,46.16,46.22,46.16,46.22,149536.0,37.2177,37.2661,37.2177,37.2661,149536.0
2019-04-16 13:20:00,46.22,46.23,46.18,46.18,87840.0,37.2661,37.2741,37.2338,37.2338,87840.0
2019-04-16 13:25:00,46.19,46.2,46.15,46.18,82242.0,37.2419,37.25,37.2096,37.2338,82242.0
2019-04-16 13:30:00,46.19,46.22,46.17,46.2,119991.0,37.2419,37.2661,37.2258,37.25,119991.0
2019-04-16 13:35:00,46.2,46.21,46.16,46.21,122238.0,37.25,37.258,37.2177,37.258,122238.0
2019-04-16 13:40:00,46.21,46.21,46.13,46.14,88435.0,37.258,37.258,37.1935,37.2016,88435.0
2019-04-16 13:45:00,46.14,46.18,46.11,46.11,102446.0,37.2016,37.2338,37.1774,37.1774,102446.0
2019-04-16 13:50:00,46.11,46.13,46.08,46.12,88034.0,37.1774,37.1935,37.1532,37.1855,88034.0
2019-04-16 13:55:00,46.12,46.12,46.05,46.07,97567.0,37.1855,37.1855,37.129,37.1451,97567.0
2019-04-16 14:00:00,46.07,46.13,46.06,46.11,277412.0,37.1451,37.1935,37.1371,37.1774,277412.0
2019-04-16 14:05:00,46.12,46.17,46.11,46.16,304261.0,37.1855,37.2258,37.1774,37.2177,304261.0
2019-04-16 14:10:00,46.16,46.17,46.15,46.16,102273.0,37.2177,37.2258,37.2096,37.2177,102273.0
2019-04-16 14:15:00,46.16,46.16,46.1,46.13,154295.0,37.2177,37.2177,37.1693,37.1935,154295.0
2019-04-16 14:20:00,46.13,46.14,46.09,46.12,155446.0,37.1935,37.2016,37.1613,37.1855,155446.0
2019-04-16 14:25:00,46.11,46.12,46.08,46.1,95369.0,37.1774,37.1855,37.1532,37.1693,95369.0
2019-04-16 14:30:00,46.11,46.19,46.1,46.19,102566.0,37.1774,37.2419,37.1693,37.2419,102566.0
2019-04-16 14:35:00,46.19,46.19,46.14,46.15,139217.0,37.2419,37.2419,37.2016,37.2096,139217.0
2019-04-16 14:40:00,46.16,46.16,46.08,46.09,113347.0,37.2177,37.2177,37.1532,37.1613,113347.0
2019-04-16 14:45:00,46.09,46.1,46.01,46.03,143620.0,37.1613,37.1693,37.0968,37.1129,143620.0
2019-04-16 14:50:00,46.02,46.06,46.0,46.04,128475.0,37.1048,37.1371,37.0887,37.121,128475.0
2019-04-16 14:55:00,46.04,46.08,46.02,46.02,111610.0,37.121,37.1532,37.1048,37.1048,111610.0
2019-04-16 15:00:00,46.02,46.06,46.0,46.01,418206.0,37.1048,37.1371,37.0887,37.0968,418206.0
2019-04-16 15:05:00,46.02,46.05,45.99,46.05,314539.0,37.1048,37.129,37.0806,37.129,314539.0
2019-04-16 15:10:00,46.05,46.08,46.04,46.05,160124.0,37.129,37.1532,37.121,37.129,160124.0
2019-04-16 15:15:00,46.06,46.09,46.01,46.06,153345.0,37.1371,37.1613,37.0968,37.1371,153345.0
2019-04-16 15:20:00,46.06,46.07,46.02,46.04,198516.0,37.1371,37.1451,37.1048,37.121,198516.0
2019-04-16 15:25:00,46.03,46.06,46.02,46.03,210531.0,37.1129,37.1371,37.1048,37.1129,210531.0
2019-04-16 15:30:00,46.03,46.04,45.99,46.03,296363.0,37.1129,37.121,37.0806,37.1129,296363.0
2019-04-16 15:35:00,46.03,46.07,45.98,46.06,289752.0,37.1129,37.1451,37.0726,37.1371,289752.0
2019-04-16 15:40:00,46.07,46.09,46.01,46.03,262178.0,37.1451,37.1613,37.0968,37.1129,262178.0
2019-04-16 15:45:00,46.02,46.07,46.02,46.04,375214.0,37.1048,37.1451,37.1048,37.121,375214.0
2019-04-16 15:50:00,46.04,46.05,45.99,46.01,506425.0,37.121,37.129,37.0806,37.0968,506425.0
2019-04-16 15:55:00,46.01,46.07,46.0,46.03,555996.0,37.0968,37.1451,37.0887,37.1129,555996.0
2019-04-17 09:30:00,46.17,46.2,45.86,45.89,454454.0,37.2258,37.25,36.9758,37.0,454454.0
2019-04-17 09:35:00,45.88,46.05,45.88,46.0,207937.0,36.992,37.129,36.992,37.0887,207937.0
2019-04-17 09:40:00,45.99,45.99,45.85,45.91,220924.0,37.0806,37.0806,36.9678,37.0161,220924.0
2019-04-17 09:45:00,45.91,45.94,45.76,45.83,332907.0,37.0161,37.0403,36.8952,36.9516,332907.0
2019-04-17 09:50:00,45.83,45.93,45.82,45.91,267197.0,36.9516,37.0323,36.9436,37.0161,267197.0
2019-04-17 09:55:00,45.91,45.94,45.86,45.89,350567.0,37.0161,37.0403,36.9758,37.0,350567.0
2019-04-17 10:00:00,45.89,45.91,45.78,45.88,432776.0,37.0,37.0161,36.9113,36.992,432776.0
2019-04-17 10:05:00,45.88,45.9,45.62,45.64,297128.0,36.992,37.0081,36.7823,36.7984,297128.0
2019-04-17 10:10:00,45.64,45.65,45.43,45.56,292352.0,36.7984,36.8065,36.6291,36.7339,292352.0
2019-04-17 10:15:00,45.56,45.63,45.5,45.53,223919.0,36.7339,36.7904,36.6856,36.7098,223919.0
2019-04-17 10:20:00,45.52,45.69,45.52,45.61,199411.0,36.7017,36.8388,36.7017,36.7743,199411.0
2019-04-17 10:25:00,45.6,45.69,45.58,45.65,166918.0,36.7662,36.8388,36.7501,36.8065,166918.0
2019-04-17 10:30:00,45.65,45.71,45.62,45.65,169588.0,36.8065,36.8549,36.7823,36.8065,169588.0
2019-04-17 10:35:00,45.64,45.7,45.62,45.7,157960.0,36.7984,36.8468,36.7823,36.8468,157960.0
2019-04-17 10:40:00,45.7,45.73,45.61,45.62,178429.0,36.8468,36.871,36.7743,36.7823,178429.0
2019-04-17 10:45:00,45.61,45.62,45.55,45.59,132766.0,36.7743,36.7823,36.7259,36.7581,132766.0
2019-04-17 10:50:00,45.59,45.6,45.49,45.52,184239.0,36.7581,36.7662,36.6775,36.7017,184239.0
2019-04-17 10:55:00,45.52,45.59,45.49,45.58,180415.0,36.7017,36.7581,36.6775,36.7501,180415.0
2019-04-17 11:00:00,45.58,45.73,45.57,45.73,203278.0,36.7501,36.871,36.742,36.871,203278.0
2019-04-17 11:05:00,45.73,45.81,45.72,45.8,163987.0,36.871,36.9355,36.8629,36.9274,163987.0
2019-04-17 11:10:00,45.8,45.8,45.68,45.73,164156.0,36.9274,36.9274,36.8307,36.871,164156.0
2019-04-17 11:15:00,45.74,45.89,45.74,45.84,208842.0,36.8791,37.0,36.8791,36.9597,208842.0
2019-04-17 11:20:00,45.84,45.88,45.79,45.85,185182.0,36.9597,36.992,36.9194,36.9678,185182.0
2019-04-17 11:25:00,45.85,45.95,45.78,45.94,191890.0,36.9678,37.0484,36.9113,37.0403,191890.0
2019-04-17 11:30:00,45.93,45.94,45.82,45.87,475845.0,37.0323,37.0403,36.9436,36.9839,475845.0
2019-04-17 11:35:00,45.88,45.96,45.84,45.89,330922.0,36.992,37.0565,36.9597,37.0,330922.0
2019-04-17 11:40:00,45.89,45.91,45.81,45.82,205040.0,37.0,37.0161,36.9355,36.9436,205040.0
2019-04-17 11:45:00,45.82,45.91,45.78,45.88,146702.0,36.9436,37.0161,36.9113,36.992,146702.0
2019-04-17 11:50:00,45.88,45.89,45.78,45.8,156787.0,36.992,37.0,36.9113,36.9274,156787.0
2019-04-17 11:55:00,45.8,45.8,45.71,45.72,226656.0,36.9274,36.9274,36.8549,36.8629,226656.0
2019-04-17 12:00:00,45.72,45.73,45.67,45.68,239498.0,36.8629,36.871,36.8226,36.8307,239498.0
2019-04-17 12:05:00,45.68,45.72,45.67,45.71,229277.0,36.8307,36.8629,36.8226,36.8549,229277.0
2019-04-17 12:10:00,45.71,45.77,45.71,45.74,315071.0,36.8549,36.9033,36.8549,36.8791,315071.0
2019-04-17 12:15:00,45.75,45.79,45.71,45.78,179970.0,36.8871,36.9194,36.8549,36.9113,179970.0
2019-04-17 12:20:00,45.77,45.79,45.74,45.76,208327.0,36.9033,36.9194,36.8791,36.8952,208327.0
2019-04-17 12:25:00,45.77,45.78,45.69,45.69,214444.0,36.9033,36.9113,36.8388,36.8388,214444.0
2019-04-17 12:30:00,45.7,45.73,45.65,45.68,168105.0,36.8468,36.871,36.8065,36.8307,168105.0
2019-04-17 12:35:00,45.68,45.71,45.57,45.59,329262.0,36.8307,36.8549,36.742,36.7581,329262.0
2019-04-17 12:40:00,45.59,45.71,45.58,45.67,122219.0,36.7581,36.8549,36.7501,36.8226,122219.0
2019-04-17 12:45:00,45.68,45.68,45.62,45.65,101502.0,36.8307,36.8307,36.7823,36.8065,101502.0
2019-04-17 12:50:00,45.64,45.67,45.61,45.66,67438.0,36.7984,36.8226,36.7743,36.8146,67438.0
2019-04-17 12:55:00,45.67,45.75,45.65,45.74,161202.0,36.8226,36.8871,36.8065,36.8791,161202.0
2019-04-17 13:00:00,45.74,45.76,45.68,45.73,116458.0,36.8791,36.8952,36.8307,36.871,116458.0
2019-04-17 13:05:00,45.71,45.79,45.65,45.75,150586.0,36.8549,36.9194,36.8065,36.8871,150586.0
2019-04-17 13:10:00,45.75,45.81,45.75,45.79,80002.0,36.8871,36.9355,36.8871,36.9194,80002.0
2019-04-17 13:15:00,45.79,45.8,45.75,45.76,52396.0,36.9194,36.9274,36.8871,36.8952,52396.0
2019-04-17 13:20:00,45.76,45.79,45.72,45.78,189719.0,36.8952,36.9194,36.8629,36.9113,189719.0
2019-04-17 13:25:00,45.78,45.79,45.72,45.73,95447.0,36.9113,36.9194,36.8629,36.871,95447.0
2019-04-17 13:30:00,45.74,45.79,45.74,45.75,96607.0,36.8791,36.9194,36.8791,36.8871,96607.0
2019-04-17 13:35:00,45.76,45.78,45.72,45.77,119775.0,36.8952,36.9113,36.8629,36.9033,119775.0
2019-04-17 13:40:00,45.78,45.82,45.77,45.81,80083.0,36.9113,36.9436,36.9033,36.9355,80083.0
2019-04-17 13:45:00,45.8,45.82,45.78,45.78,157398.0,36.9274,36.9436,36.9113,36.9113,157398.0
2019-04-17 13:50:00,45.78,45.79,45.73,45.75,153613.0,36.9113,36.9194,36.871,36.8871,153613.0
2019-04-17 13:55:00,45.75,45.75,45.61,45.62,294895.0,36.8871,36.8871,36.7743,36.7823,294895.0
2019-04-17 14:00:00,45.62,45.66,45.61,45.65,236212.0,36.7823,36.8146,36.7743,36.8065,236212.0
2019-04-17 14:05:00,45.65,45.68,45.61,45.64,161623.0,36.8065,36.8307,36.7743,36.7984,161623.0
2019-04-17 14:10:00,45.63,45.64,45.5,45.53,171801.0,36.7904,36.7984,36.6856,36.7098,171801.0
2019-04-17 14:15:00,45.53,45.59,45.52,45.55,173476.0,36.7098,36.7581,36.7017,36.7259,173476.0
2019-04-17 14:20:00,45.54,45.55,45.51,45.53,106720.0,36.7178,36.7259,36.6936,36.7098,106720.0
2019-04-17 14:25:00,45.53,45.54,45.49,45.51,220490.0,36.7098,36.7178,36.6775,36.6936,220490.0
2019-04-17 14:30:00,45.51,45.63,45.51,45.59,144602.0,36.6936,36.7904,36.6936,36.7581,144602.0
2019-04-17 14:35:00,45.6,45.71,45.59,45.69,190994.0,36.7662,36.8549,36.7581,36.8388,190994.0
2019-04-17 14:40:00,45.69,45.81,45.68,45.78,203404.0,36.8388,36.9355,36.8307,36.9113,203404.0
2019-04-17 14:45:00,45.78,45.8,45.74,45.76,140525.0,36.9113,36.9274,36.8791,36.8952,140525.0
2019-04-17 14:50:00,45.76,45.82,45.76,45.8,120570.0,36.8952,36.9436,36.8952,36.9274,120570.0
2019-04-17 14:55:00,45.8,45.82,45.73,45.79,104879.0,36.9274,36.9436,36.871,36.9194,104879.0
2019-04-17 15:00:00,45.8,45.8,45.77,45.79,87806.0,36.9274,36.9274,36.9033,36.9194,87806.0
2019-04-17 15:05:00,45.78,45.81,45.75,45.78,144066.0,36.9113,36.9355,36.8871,36.9113,144066.0
2019-04-17 15:10:00,45.78,45.83,45.76,45.78,125439.0,36.9113,36.9516,36.8952,36.9113,125439.0
2019-04-17 15:15:00,45.79,45.81,45.75,45.77,145626.0,36.9194,36.9355,36.8871,36.9033,145626.0
2019-04-17 15:20:00,45.77,45.82,45.73,45.77,125312.0,36.9033,36.9436,36.871,36.9033,125312.0
2019-04-17 15:25:00,45.77,45.83,45.76,45.8,176838.0,36.9033,36.9516,36.8952,36.9274,176838.0
2019-04-17 15:30:00,45.8,45.83,45.77,45.78,226757.0,36.9274,36.9516,36.9033,36.9113,226757.0
2019-04-17 15:35:00,45.78,45.79,45.75,45.76,241060.0,36.9113,36.9194,36.8871,36.8952,241060.0
2019-04-17 15:40:00,45.76,45.83,45.73,45.83,302892.0,36.8952,36.9516,36.871,36.9516,302892.0
2019-04-17 15:45:00,45.82,45.84,45.77,45.77,228010.0,36.9436,36.9597,36.9033,36.9033,228010.0
2019-04-17 15:50:00,45.77,45.84,45.74,45.78,458617.0,36.9033,36.9597,36.8791,36.9113,458617.0
2019-04-17 15:55:00,45.76,45.8,45.72,45.79,779833.0,36.8952,36.9274,36.8629,36.9194,779833.0
2019-04-18 09:30:00,46.05,46.13,45.72,45.8,705265.0,37.129,37.1935,36.8629,36.9274,705265.0
2019-04-18 09:35:00,45.81,45.85,45.49,45.6,316831.0,36.9355,36.9678,36.6775,36.7662,316831.0
2019-04-18 09:40:00,45.61,45.78,45.6,45.69,215785.0,36.7743,36.9113,36.7662,36.8388,215785.0
2019-04-18 09:45:00,45.69,45.9,45.62,45.86,247365.0,36.8388,37.0081,36.7823,36.9758,247365.0
2019-04-18 09:50:00,45.87,45.88,45.73,45.8,187488.0,36.9839,36.992,36.871,36.9274,187488.0
2019-04-18 09:55:00,45.8,45.81,45.63,45.71,254225.0,36.9274,36.9355,36.7904,36.8549,254225.0
2019-04-18 10:00:00,45.71,45.71,45.48,45.53,498187.0,36.8549,36.8549,36.6694,36.7098,498187.0
2019-04-18 10:05:00,45.53,45.65,45.5,45.64,265132.0,36.7098,36.8065,36.6856,36.7984,265132.0
2019-04-18 10:10:00,45.65,45.7,45.52,45.59,262068.0,36.8065,36.8468,36.7017,36.7581,262068.0
2019-04-18 10:15:00,45.59,45.64,45.5,45.54,209215.0,36.7581,36.7984,36.6856,36.7178,209215.0
2019-04-18 10:20:00,45.54,45.57,45.5,45.52,205718.0,36.7178,36.742,36.6856,36.7017,205718.0
2019-04-18 10:25:00,45.51,45.54,45.41,45.5,197592.0,36.6936,36.7178,36.613,36.6856,197592.0
2019-04-18 10:30:00,45.5,45.51,45.36,45.39,144656.0,36.6856,36.6936,36.5727,36.5969,144656.0
2019-04-18 10:35:00,45.39,45.43,45.36,45.4,260008.0,36.5969,36.6291,36.5727,36.6049,260008.0
2019-04-18 10:40:00,45.4,45.44,45.34,45.44,182467.0,36.6049,36.6372,36.5566,36.6372,182467.0
2019-04-18 10:45:00,45.43,45.58,45.43,45.58,421693.0,36.6291,36.7501,36.6291,36.7501,421693.0
2019-04-18 10:50:00,45.58,45.64,45.44,45.48,518569.0,36.7501,36.7984,36.6372,36.6694,518569.0
2019-04-18 10:55:00,45.48,45.55,45.41,45.49,152792.0,36.6694,36.7259,36.613,36.6775,152792.0
2019-04-18 11:00:00,45.49,45.5,45.41,45.45,117283.0,36.6775,36.6856,36.613,36.6453,117283.0
2019-04-18 11:05:00,45.45,45.46,45.35,45.37,299565.0,36.6453,36.6533,36.5646,36.5807,299565.0
2019-04-18 11:10:00,45.36,45.38,45.22,45.23,326067.0,36.5727,36.5888,36.4598,36.4679,326067.0
2019-04-18 11:15:00,45.23,45.26,45.05,45.05,398477.0,36.4679,36.4921,36.3227,36.3227,398477.0
2019-04-18 11:20:00,45.06,45.15,45.02,45.09,306286.0,36.3308,36.4034,36.2986,36.355,306286.0
2019-04-18 11:25:00,45.09,45.16,45.07,45.11,137756.0,36.355,36.4114,36.3389,36.3711,137756.0
2019-04-18 11:30:00,45.11,45.21,45.09,45.1,442630.0,36.3711,36.4517,36.355,36.3631,442630.0
2019-04-18 11:35:00,45.09,45.2,45.06,45.17,140372.0,36.355,36.4437,36.3308,36.4195,140372.0
2019-04-18 11:40:00,45.17,45.18,45.09,45.1,405666.0,36.4195,36.4276,36.355,36.3631,405666.0
2019-04-18 11:45:00,45.09,45.22,45.09,45.15,230082.0,36.355,36.4598,36.355,36.4034,230082.0
2019-04-18 11:50:00,45.16,45.19,45.1,45.15,157209.0,36.4114,36.4356,36.3631,36.4034,157209.0
2019-04-18 11:55:00,45.16,45.22,45.14,45.22,177414.0,36.4114,36.4598,36.3953,36.4598,177414.0
2019-04-18 12:00:00,45.22,45.31,45.2,45.26,385646.0,36.4598,36.5324,36.4437,36.4921,385646.0
2019-04-18 12:05:00,45.27,45.34,45.22,45.32,203784.0,36.5001,36.5566,36.4598,36.5404,203784.0
2019-04-18 12:10:00,45.33,45.33,45.23,45.28,110753.0,36.5485,36.5485,36.4679,36.5082,110753.0
2019-04-18 12:15:00,45.28,45.4,45.26,45.4,107376.0,36.5082,36.6049,36.4921,36.6049,107376.0
2019-04-18 12:20:00,45.39,45.4,45.32,45.38,144324.0,36.5969,36.6049,36.5404,36.5888,144324.0
2019-04-18 12:25:00,45.38,45.44,45.34,45.44,137112.0,36.5888,36.6372,36.5566,36.6372,137112.0
2019-04-18 12:30:00,45.43,45.47,45.4,45.43,122979.0,36.6291,36.6614,36.6049,36.6291,122979.0
2019-04-18 12:35:00,45.42,45.49,45.39,45.47,138834.0,36.6211,36.6775,36.5969,36.6614,138834.0
2019-04-18 12:40:00,45.48,45.5,45.45,45.49,105964.0,36.6694,36.6856,36.6453,36.6775,105964.0
2019-04-18 12:45:00,45.48,45.52,45.46,45.52,103777.0,36.6694,36.7017,36.6533,36.7017,103777.0
2019-04-18 12:50:00,45.51,45.52,45.42,45.43,123251.0,36.6936,36.7017,36.6211,36.6291,123251.0
2019-04-18 12:55:00,45.43,45.44,45.33,45.33,197423.0,36.6291,36.6372,36.5485,36.5485,197423.0
2019-04-18 13:00:00,45.34,45.34,45.29,45.3,140165.0,36.5566,36.5566,36.5162,36.5243,140165.0
2019-04-18 13:05:00,45.29,45.45,45.29,45.43,308454.0,36.5162,36.6453,36.5162,36.6291,308454.0
2019-04-18 13:10:00,45.42,45.43,45.36,45.37,222855.0,36.6211,36.6291,36.5727,36.5807,222855.0
2019-04-18 13:15:00,45.36,45.4,45.34,45.4,138379.0,36.5727,36.6049,36.5566,36.6049,138379.0
2019-04-18 13:20:00,45.4,45.46,45.37,45.45,132455.0,36.6049,36.6533,36.5807,36.6453,132455.0
2019-04-18 13:25:00,45.45,45.53,45.44,45.5,356126.0,36.6453,36.7098,36.6372,36.6856,356126.0
2019-04-18 13:30:00,45.5,45.51,45.48,45.5,120370.0,36.6856,36.6936,36.6694,36.6856,120370.0
2019-04-18 13:35:00,45.5,45.57,45.48,45.5,114582.0,36.6856,36.742,36.6694,36.6856,114582.0
2019-04-18 13:40:00,45.51,45.53,45.49,45.5,145899.0,36.6936,36.7098,36.6775,36.6856,145899.0
2019-04-18 13:45:00,45.5,45.52,45.49,45.5,262302.0,36.6856,36.7017,36.6775,36.6856,262302.0
2019-04-18 13:50:00,45.5,45.64,45.49,45.61,275141.0,36.6856,36.7984,36.6775,36.7743,275141.0
2019-04-18 13:55:00,45.61,45.61,45.52,45.52,126904.0,36.7743,36.7743,36.7017,36.7017,126904.0
2019-04-18 14:00:00,45.52,45.53,45.49,45.5,81210.0,36.7017,36.7098,36.6775,36.6856,81210.0
2019-04-18 14:05:00,45.5,45.51,45.48,45.51,150399.0,36.6856,36.6936,36.6694,36.6936,150399.0
2019-04-18 14:10:00,45.51,45.58,45.49,45.51,95388.0,36.6936,36.7501,36.6775,36.6936,95388.0
2019-04-18 14:15:00,45.51,45.52,45.49,45.5,69519.0,36.6936,36.7017,36.6775,36.6856,69519.0
2019-04-18 14:20:00,45.5,45.52,45.48,45.52,101325.0,36.6856,36.7017,36.6694,36.7017,101325.0
2019-04-18 14:25:00,45.52,45.52,45.43,45.46,164320.0,36.7017,36.7017,36.6291,36.6533,164320.0
2019-04-18 14:30:00,45.46,45.51,45.44,45.5,96696.0,36.6533,36.6936,36.6372,36.6856,96696.0
2019-04-18 14:35:00,45.5,45.53,45.49,45.5,146324.0,36.6856,36.7098,36.6775,36.6856,146324.0
2019-04-18 14:40:00,45.5,45.61,45.5,45.58,238941.0,36.6856,36.7743,36.6856,36.7501,238941.0
2019-04-18 14:45:00,45.58,45.59,45.52,45.53,119746.0,36.7501,36.7581,36.7017,36.7098,119746.0
2019-04-18 14:50:00,45.53,45.55,45.52,45.55,119400.0,36.7098,36.7259,36.7017,36.7259,119400.0
2019-04-18 14:55:00,45.55,45.58,45.52,45.57,161433.0,36.7259,36.7501,36.7017,36.742,161433.0
2019-04-18 15:00:00,45.56,45.57,45.52,45.52,201194.0,36.7339,36.742,36.7017,36.7017,201194.0
2019-04-18 15:05:00,45.53,45.56,45.48,45.49,207433.0,36.7098,36.7339,36.6694,36.6775,207433.0
2019-04-18 15:10:00,45.48,45.53,45.47,45.48,168248.0,36.6694,36.7098,36.6614,36.6694,168248.0
2019-04-18 15:15:00,45.48,45.51,45.44,45.51,185969.0,36.6694,36.6936,36.6372,36.6936,185969.0
2019-04-18 15:20:00,45.51,45.54,45.49,45.53,230366.0,36.6936,36.7178,36.6775,36.7098,230366.0
2019-04-18 15:25:00,45.53,45.55,45.53,45.55,205500.0,36.7098,36.7259,36.7098,36.7259,205500.0
2019-04-18 15:30:00,45.54,45.55,45.51,45.55,336592.0,36.7178,36.7259,36.6936,36.7259,336592.0
2019-04-18 15:35:00,45.54,45.56,45.51,45.56,333119.0,36.7178,36.7339,36.6936,36.7339,333119.0
2019-04-18 15:40:00,45.56,45.59,45.5,45.51,456108.0,36.7339,36.7581,36.6856,36.6936,456108.0
2019-04-18 15:45:00,45.5,45.58,45.5,45.54,477658.0,36.6856,36.7501,36.6856,36.7178,477658.0
2019-04-18 15:50:00,45.55,45.58,45.5,45.51,599909.0,36.7259,36.7501,36.6856,36.6936,599909.0
2019-04-18 15:55:00,45.51,45.57,45.47,45.52,1263603.0,36.6936,36.742,36.6614,36.7017,1263603.0
2019-04-22 09:30:00,45.44,45.5,45.08,45.32,291521.0,36.6372,36.6856,36.3469,36.5404,291521.0
2019-04-22 09:35:00,45.32,45.44,45.26,45.35,159974.0,36.5404,36.6372,36.4921,36.5646,159974.0
2019-04-22 09:40:00,45.35,45.57,45.33,45.42,261051.0,36.5646,36.742,36.5485,36.6211,261051.0
2019-04-22 09:45:00,45.41,45.65,45.4,45.53,196868.0,36.613,36.8065,36.6049,36.7098,196868.0
2019-04-22 09:50:00,45.53,45.59,45.45,45.48,217740.0,36.7098,36.7581,36.6453,36.6694,217740.0
2019-04-22 09:55:00,45.48,45.49,45.35,45.44,252901.0,36.6694,36.6775,36.5646,36.6372,252901.0
2019-04-22 10:00:00,45.43,45.46,45.33,45.37,123713.0,36.6291,36.6533,36.5485,36.5807,123713.0
2019-04-22 10:05:00,45.37,45.4,45.23,45.24,191744.0,36.5807,36.6049,36.4679,36.4759,191744.0
2019-04-22 10:10:00,45.25,45.25,45.15,45.2,213718.0,36.484,36.484,36.4034,36.4437,213718.0
2019-04-22 10:15:00,45.2,45.27,45.19,45.23,255679.0,36.4437,36.5001,36.4356,36.4679,255679.0
2019-04-22 10:20:00,45.23,45.23,45.15,45.16,164062.0,36.4679,36.4679,36.4034,36.4114,164062.0
2019-04-22 10:25:00,45.16,45.19,45.1,45.16,149408.0,36.4114,36.4356,36.3631,36.4114,149408.0
2019-04-22 10:30:00,45.15,45.19,45.14,45.15,133752.0,36.4034,36.4356,36.3953,36.4034,133752.0
2019-04-22 10:35:00,45.16,45.2,45.13,45.17,188728.0,36.4114,36.4437,36.3872,36.4195,188728.0
2019-04-22 10:40:00,45.18,45.22,45.17,45.18,157919.0,36.4276,36.4598,36.4195,36.4276,157919.0
2019-04-22 10:45:00,45.19,45.2,45.14,45.19,107127.0,36.4356,36.4437,36.3953,36.4356,107127.0
2019-04-22 10:50:00,45.19,45.22,45.17,45.18,114612.0,36.4356,36.4598,36.4195,36.4276,114612.0
2019-04-22 10:55:00,45.19,45.19,45.12,45.12,135700.0,36.4356,36.4356,36.3792,36.3792,135700.0
2019-04-22 11:00:00,45.13,45.15,45.03,45.04,247377.0,36.3872,36.4034,36.3066,36.3147,247377.0
2019-04-22 11:05:00,45.04,45.07,44.96,45.04,268727.0,36.3147,36.3389,36.2502,36.3147,268727.0
2019-04-22 11:10:00,45.04,45.12,45.02,45.11,168156.0,36.3147,36.3792,36.2986,36.3711,168156.0
2019-04-22 11:15:00,45.11,45.15,45.07,45.14,144799.0,36.3711,36.4034,36.3389,36.3953,144799.0
2019-04-22 11:20:00,45.14,45.17,45.11,45.14,76377.0,36.3953,36.4195,36.3711,36.3953,76377.0
2019-04-22 11:25:00,45.14,45.14,45.05,45.05,164237.0,36.3953,36.3953,36.3227,36.3227,164237.0
2019-04-22 11:30:00,45.05,45.07,45.02,45.07,128820.0,36.3227,36.3389,36.2986,36.3389,128820.0
2019-04-22 11:35:00,45.06,45.07,45.03,45.05,105563.0,36.3308,36.3389,36.3066,36.3227,105563.0
2019-04-22 11:40:00,45.06,45.12,45.05,45.1,118963.0,36.3308,36.3792,36.3227,36.3631,118963.0
2019-04-22 11:45:00,45.1,45.11,45.06,45.09,94173.0,36.3631,36.3711,36.3308,36.355,94173.0
2019-04-22 11:50:00,45.09,45.1,45.04,45.09,89255.0,36.355,36.3631,36.3147,36.355,89255.0
2019-04-22 11:55:00,45.09,45.14,45.07,45.13,92460.0,36.355,36.3953,36.3389,36.3872,92460.0
2019-04-22 12:00:00,45.13,45.13,45.09,45.12,104586.0,36.3872,36.3872,36.355,36.3792,104586.0
2019-04-22 12:05:00,45.12,45.13,45.08,45.12,86688.0,36.3792,36.3872,36.3469,36.3792,86688.0
2019-04-22 12:10:00,45.11,45.13,45.09,45.12,64537.0,36.3711,36.3872,36.355,36.3792,64537.0
2019-04-22 12:15:00,45.12,45.14,45.09,45.13,123778.0,36.3792,36.3953,36.355,36.3872,123778.0
2019-04-22 12:20:00,45.13,45.14,45.1,45.14,53764.0,36.3872,36.3953,36.3631,36.3953,53764.0
2019-04-22 12:25:00,45.14,45.16,45.12,45.16,53128.0,36.3953,36.4114,36.3792,36.4114,53128.0
2019-04-22 12:30:00,45.16,45.2,45.14,45.2,95831.0,36.4114,36.4437,36.3953,36.4437,95831.0
2019-04-22 12:35:00,45.2,45.2,45.17,45.18,127503.0,36.4437,36.4437,36.4195,36.4276,127503.0
2019-04-22 12:40:00,45.19,45.19,45.15,45.16,91758.0,36.4356,36.4356,36.4034,36.4114,91758.0
2019-04-22 12:45:00,45.15,45.16,45.09,45.12,160851.0,36.4034,36.4114,36.355,36.3792,160851.0
2019-04-22 12:50:00,45.11,45.18,45.09,45.13,110194.0,36.3711,36.4276,36.355,36.3872,110194.0
2019-04-22 12:55:00,45.14,45.17,45.13,45.14,76971.0,36.3953,36.4195,36.3872,36.3953,76971.0
2019-04-22 13:00:00,45.14,45.15,45.08,45.09,74243.0,36.3953,36.4034,36.3469,36.355,74243.0
2019-04-22 13:05:00,45.09,45.12,45.08,45.12,61576.0,36.355,36.3792,36.3469,36.3792,61576.0
2019-04-22 13:10:00,45.12,45.13,45.1,45.11,55093.0,36.3792,36.3872,36.3631,36.3711,55093.0
2019-04-22 13:15:00,45.1,45.14,45.1,45.13,64738.0,36.3631,36.3953,36.3631,36.3872,64738.0
2019-04-22 13:20:00,45.14,45.19,45.13,45.16,133173.0,36.3953,36.4356,36.3872,36.4114,133173.0
2019-04-22 13:25:00,45.16,45.16,45.08,45.09,65591.0,36.4114,36.4114,36.3469,36.355,65591.0
2019-04-22 13:30:00,45.08,45.09,45.07,45.08,63510.0,36.3469,36.355,36.3389,36.3469,63510.0
2019-04-22 13:35:00,45.09,45.09,45.07,45.08,30043.0,36.355,36.355,36.3389,36.3469,30043.0
2019-04-22 13:40:00,45.07,45.08,45.06,45.07,78359.0,36.3389,36.3469,36.3308,36.3389,78359.0
2019-04-22 13:45:00,45.07,45.07,45.05,45.06,66385.0,36.3389,36.3389,36.3227,36.3308,66385.0
2019-04-22 13:50:00,45.07,45.07,45.03,45.04,68637.0,36.3389,36.3389,36.3066,36.3147,68637.0
2019-04-22 13:55:00,45.04,45.04,44.98,44.98,149045.0,36.3147,36.3147,36.2663,36.2663,149045.0
2019-04-22 14:00:00,44.98,44.99,44.95,44.97,255377.0,36.2663,36.2744,36.2421,36.2582,255377.0
2019-04-22 14:05:00,44.98,45.04,44.97,45.02,125068.0,36.2663,36.3147,36.2582,36.2986,125068.0
2019-04-22 14:10:00,45.03,45.05,45.0,45.01,78044.0,36.3066,36.3227,36.2824,36.2905,78044.0
2019-04-22 14:15:00,45.01,45.02,44.95,44.97,290471.0,36.2905,36.2986,36.2421,36.2582,290471.0
2019-04-22 14:20:00,44.96,44.97,44.9,44.96,381807.0,36.2502,36.2582,36.2018,36.2502,381807.0
2019-04-22 14:25:00,44.96,44.99,44.94,44.95,296180.0,36.2502,36.2744,36.2341,36.2421,296180.0
2019-04-22 14:30:00,44.95,44.99,44.93,44.98,143081.0,36.2421,36.2744,36.226,36.2663,143081.0
2019-04-22 14:35:00,44.98,45.02,44.95,45.01,209945.0,36.2663,36.2986,36.2421,36.2905,209945.0
2019-04-22 14:40:00,45.02,45.03,45.0,45.02,54958.0,36.2986,36.3066,36.2824,36.2986,54958.0
2019-04-22 14:45:00,45.02,45.04,45.01,45.02,117576.0,36.2986,36.3147,36.2905,36.2986,117576.0
2019-04-22 14:50:00,45.02,45.02,44.99,45.0,76294.0,36.2986,36.2986,36.2744,36.2824,76294.0
2019-04-22 14:55:00,45.0,45.02,45.0,45.01,31353.0,36.2824,36.2986,36.2824,36.2905,31353.0
2019-04-22 15:00:00,45.02,45.06,45.01,45.05,101934.0,36.2986,36.3308,36.2905,36.3227,101934.0
2019-04-22 15:05:00,45.05,45.07,45.04,45.07,145839.0,36.3227,36.3389,36.3147,36.3389,145839.0
2019-04-22 15:10:00,45.07,45.11,45.06,45.1,115103.0,36.3389,36.3711,36.3308,36.3631,115103.0
2019-04-22 15:15:00,45.1,45.14,45.09,45.13,154823.0,36.3631,36.3953,36.355,36.3872,154823.0
2019-04-22 15:20:00,45.13,45.15,45.12,45.14,81268.0,36.3872,36.4034,36.3792,36.3953,81268.0
2019-04-22 15:25:00,45.15,45.15,45.12,45.12,66902.0,36.4034,36.4034,36.3792,36.3792,66902.0
2019-04-22 15:30:00,45.13,45.13,45.09,45.1,127767.0,36.3872,36.3872,36.355,36.3631,127767.0
2019-04-22 15:35:00,45.09,45.13,45.09,45.13,81383.0,36.355,36.3872,36.355,36.3872,81383.0
2019-04-22 15:40:00,45.13,45.15,45.12,45.15,194533.0,36.3872,36.4034,36.3792,36.4034,194533.0
2019-04-22 15:45:00,45.15,45.18,45.14,45.15,331347.0,36.4034,36.4276,36.3953,36.4034,331347.0
2019-04-22 15:50:00,45.15,45.31,45.14,45.24,595157.0,36.4034,36.5324,36.3953,36.4759,595157.0
2019-04-22 15:55:00,45.25,45.28,45.21,45.24,618447.0,36.484,36.5082,36.4517,36.4759,618447.0
2019-04-23 09:30:00,45.34,45.39,45.1,45.29,403073.0,36.5566,36.5969,36.3631,36.5162,403073.0
2019-04-23 09:35:00,45.27,45.33,45.16,45.26,120702.0,36.5001,36.5485,36.4114,36.4921,120702.0
2019-04-23 09:40:00,45.26,45.29,45.18,45.26,83019.0,36.4921,36.5162,36.4276,36.4921,83019.0
2019-04-23 09:45:00,45.27,45.33,45.16,45.16,149607.0,36.5001,36.5485,36.4114,36.4114,149607.0
2019-04-23 09:50:00,45.17,45.18,45.04,45.08,162484.0,36.4195,36.4276,36.3147,36.3469,162484.0
2019-04-23 09:55:00,45.08,45.12,45.02,45.03,110067.0,36.3469,36.3792,36.2986,36.3066,110067.0
2019-04-23 10:00:00,45.03,45.14,44.95,45.1,209965.0,36.3066,36.3953,36.2421,36.3631,209965.0
2019-04-23 10:05:00,45.1,45.1,44.99,45.0,177388.0,36.3631,36.3631,36.2744,36.2824,177388.0
2019-04-23 10:10:00,45.01,45.14,45.0,45.09,117463.0,36.2905,36.3953,36.2824,36.355,117463.0
2019-04-23 10:15:00,45.09,45.15,45.01,45.01,161629.0,36.355,36.4034,36.2905,36.2905,161629.0
2019-04-23 10:20:00,45.01,45.06,44.98,45.05,178614.0,36.2905,36.3308,36.2663,36.3227,178614.0
2019-04-23 10:25:00,45.06,45.07,45.0,45.01,76721.0,36.3308,36.3389,36.2824,36.2905,76721.0
2019-04-23 10:30:00,45.02,45.07,44.99,45.07,108484.0,36.2986,36.3389,36.2744,36.3389,108484.0
2019-04-23 10:35:00,45.06,45.12,45.05,45.08,94564.0,36.3308,36.3792,36.3227,36.3469,94564.0
2019-04-23 10:40:00,45.09,45.11,45.06,45.1,104068.0,36.355,36.3711,36.3308,36.3631,104068.0
2019-04-23 10:45:00,45.1,45.11,45.06,45.09,130342.0,36.3631,36.3711,36.3308,36.355,130342.0
2019-04-23 10:50:00,45.1,45.2,45.09,45.19,158310.0,36.3631,36.4437,36.355,36.4356,158310.0
2019-04-23 10:55:00,45.2,45.2,45.14,45.16,85666.0,36.4437,36.4437,36.3953,36.4114,85666.0
2019-04-23 11:00:00,45.16,45.19,45.12,45.18,135142.0,36.4114,36.4356,36.3792,36.4276,135142.0
2019-04-23 11:05:00,45.18,45.28,45.16,45.26,247413.0,36.4276,36.5082,36.4114,36.4921,247413.0
2019-04-23 11:10:00,45.26,45.28,45.18,45.23,133635.0,36.4921,36.5082,36.4276,36.4679,133635.0
2019-04-23 11:15:00,45.23,45.25,45.21,45.25,71639.0,36.4679,36.484,36.4517,36.484,71639.0
2019-04-23 11:20:00,45.25,45.25,45.21,45.23,164786.0,36.484,36.484,36.4517,36.4679,164786.0
2019-04-23 11:25:00,45.24,45.29,45.23,45.26,117112.0,36.4759,36.5162,36.4679,36.4921,117112.0
2019-04-23 11:30:00,45.27,45.29,45.23,45.24,105381.0,36.5001,36.5162,36.4679,36.4759,105381.0
2019-04-23 11:35:00,45.25,45.28,45.2,45.25,86562.0,36.484,36.5082,36.4437,36.484,86562.0
2019-04-23 11:40:00,45.25,45.26,45.2,45.22,243197.0,36.484,36.4921,36.4437,36.4598,243197.0
2019-04-23 11:45:00,45.22,45.3,45.21,45.3,124640.0,36.4598,36.5243,36.4517,36.5243,124640.0
2019-04-23 11:50:00,45.3,45.33,45.28,45.31,138025.0,36.5243,36.5485,36.5082,36.5324,138025.0
2019-04-23 11:55:00,45.31,45.35,45.27,45.28,89474.0,36.5324,36.5646,36.5001,36.5082,89474.0
2019-04-23 12:00:00,45.28,45.3,45.25,45.29,134772.0,36.5082,36.5243,36.484,36.5162,134772.0
2019-04-23 12:05:00,45.29,45.38,45.28,45.37,89546.0,36.5162,36.5888,36.5082,36.5807,89546.0
2019-04-23 12:10:00,45.36,45.36,45.29,45.34,139006.0,36.5727,36.5727,36.5162,36.5566,139006.0
2019-04-23 12:15:00,45.34,45.35,45.31,45.32,42014.0,36.5566,36.5646,36.5324,36.5404,42014.0
2019-04-23 12:20:00,45.32,45.33,45.29,45.31,75868.0,36.5404,36.5485,36.5162,36.5324,75868.0
2019-04-23 12:25:00,45.32,45.33,45.29,45.3,86935.0,36.5404,36.5485,36.5162,36.5243,86935.0
2019-04-23 12:30:00,45.31,45.31,45.27,45.28,104440.0,36.5324,36.5324,36.5001,36.5082,104440.0
2019-04-23 12:35:00,45.28,45.29,45.25,45.28,162089.0,36.5082,36.5162,36.484,36.5082,162089.0
2019-04-23 12:40:00,45.28,45.3,45.27,45.3,45464.0,36.5082,36.5243,36.5001,36.5243,45464.0
2019-04-23 12:45:00,45.3,45.32,45.29,45.31,68292.0,36.5243,36.5404,36.5162,36.5324,68292.0
2019-04-23 12:50:00,45.32,45.33,45.31,45.31,43518.0,36.5404,36.5485,36.5324,36.5324,43518.0
2019-04-23 12:55:00,45.32,45.32,45.29,45.3,99022.0,36.5404,36.5404,36.5162,36.5243,99022.0
2019-04-23 13:00:00,45.31,45.38,45.3,45.38,102823.0,36.5324,36.5888,36.5243,36.5888,102823.0
2019-04-23 13:05:00,45.38,45.42,45.37,45.41,79991.0,36.5888,36.6211,36.5807,36.613,79991.0
2019-04-23 13:10:00,45.41,45.41,45.34,45.34,89294.0,36.613,36.613,36.5566,36.5566,89294.0
2019-04-23 13:15:00,45.34,45.39,45.3,45.38,158859.0,36.5566,36.5969,36.5243,36.5888,158859.0
2019-04-23 13:20:00,45.39,45.39,45.33,45.35,71212.0,36.5969,36.5969,36.5485,36.5646,71212.0
2019-04-23 13:25:00,45.36,45.39,45.35,45.35,64050.0,36.5727,36.5969,36.5646,36.5646,64050.0
2019-04-23 13:30:00,45.36,45.42,45.35,45.41,95475.0,36.5727,36.6211,36.5646,36.613,95475.0
2019-04-23 13:35:00,45.42,45.46,45.41,45.44,133112.0,36.6211,36.6533,36.613,36.6372,133112.0
2019-04-23 13:40:00,45.43,45.44,45.36,45.37,65189.0,36.6291,36.6372,36.5727,36.5807,65189.0
2019-04-23 13:45:00,45.37,45.38,45.32,45.34,83704.0,36.5807,36.5888,36.5404,36.5566,83704.0
2019-04-23 13:50:00,45.34,45.38,45.32,45.33,132658.0,36.5566,36.5888,36.5404,36.5485,132658.0
2019-04-23 13:55:00,45.33,45.34,45.3,45.34,132570.0,36.5485,36.5566,36.5243,36.5566,132570.0
2019-04-23 14:00:00,45.34,45.38,45.32,45.38,70256.0,36.5566,36.5888,36.5404,36.5888,70256.0
2019-04-23 14:05:00,45.38,45.44,45.37,45.43,74794.0,36.5888,36.6372,36.5807,36.6291,74794.0
2019-04-23 14:10:00,45.44,45.47,45.42,45.47,157319.0,36.6372,36.6614,36.6211,36.6614,157319.0
2019-04-23 14:15:00,45.47,45.54,45.46,45.48,151616.0,36.6614,36.7178,36.6533,36.6694,151616.0
2019-04-23 14:20:00,45.48,45.49,45.44,45.47,107461.0,36.6694,36.6775,36.6372,36.6614,107461.0
2019-04-23 14:25:00,45.47,45.55,45.45,45.46,69659.0,36.6614,36.7259,36.6453,36.6533,69659.0
2019-04-23 14:30:00,45.46,45.46,45.41,45.42,93606.0,36.6533,36.6533,36.613,36.6211,93606.0
2019-04-23 14:35:00,45.42,45.43,45.39,45.43,112464.0,36.6211,36.6291,36.5969,36.6291,112464.0
2019-04-23 14:40:00,45.43,45.46,45.39,45.45,77862.0,36.6291,36.6533,36.5969,36.6453,77862.0
2019-04-23 14:45:00,45.46,45.48,45.45,45.46,79763.0,36.6533,36.6694,36.6453,36.6533,79763.0
2019-04-23 14:50:00,45.47,45.52,45.46,45.51,129523.0,36.6614,36.7017,36.6533,36.6936,129523.0
2019-04-23 14:55:00,45.51,45.54,45.45,45.45,131374.0,36.6936,36.7178,36.6453,36.6453,131374.0
2019-04-23 15:00:00,45.45,45.46,45.36,45.39,96937.0,36.6453,36.6533,36.5727,36.5969,96937.0
2019-04-23 15:05:00,45.39,45.49,45.39,45.49,140923.0,36.5969,36.6775,36.5969,36.6775,140923.0
2019-04-23 15:10:00,45.48,45.5,45.42,45.43,57625.0,36.6694,36.6856,36.6211,36.6291,57625.0
2019-04-23 15:15:00,45.43,45.43,45.37,45.38,83296.0,36.6291,36.6291,36.5807,36.5888,83296.0
2019-04-23 15:20:00,45.37,45.38,45.3,45.34,167372.0,36.5807,36.5888,36.5243,36.5566,167372.0
2019-04-23 15:25:00,45.34,45.35,45.29,45.3,76822.0,36.5566,36.5646,36.5162,36.5243,76822.0
2019-04-23 15:30:00,45.3,45.31,45.24,45.24,166958.0,36.5243,36.5324,36.4759,36.4759,166958.0
2019-04-23 15:35:00,45.25,45.3,45.23,45.29,142848.0,36.484,36.5243,36.4679,36.5162,142848.0
2019-04-23 15:40:00,45.3,45.33,45.27,45.28,198816.0,36.5243,36.5485,36.5001,36.5082,198816.0
2019-04-23 15:45:00,45.29,45.33,45.27,45.3,195947.0,36.5162,36.5485,36.5001,36.5243,195947.0
2019-04-23 15:50:00,45.29,45.33,45.29,45.3,245650.0,36.5162,36.5485,36.5162,36.5243,245650.0
2019-04-23 15:55:00,45.3,45.37,45.3,45.33,562690.0,36.5243,36.5807,36.5243,36.5485,562690.0
2019-04-24 09:30:00,45.51,45.55,45.2,45.27,381637.0,36.6936,36.7259,36.4437,36.5001,381637.0
2019-04-24 09:35:00,45.28,45.46,45.26,45.4,253064.0,36.5082,36.6533,36.4921,36.6049,253064.0
2019-04-24 09:40:00,45.41,45.41,45.13,45.16,263859.0,36.613,36.613,36.3872,36.4114,263859.0
2019-04-24 09:45:00,45.17,45.19,45.04,45.06,413645.0,36.4195,36.4356,36.3147,36.3308,413645.0
2019-04-24 09:50:00,45.06,45.11,45.01,45.02,173959.0,36.3308,36.3711,36.2905,36.2986,173959.0
2019-04-24 09:55:00,45.01,45.11,45.0,45.05,205348.0,36.2905,36.3711,36.2824,36.3227,205348.0
2019-04-24 10:00:00,45.04,45.07,44.84,44.9,429288.0,36.3147,36.3389,36.1534,36.2018,429288.0
2019-04-24 10:05:00,44.9,45.0,44.88,44.93,206924.0,36.2018,36.2824,36.1857,36.226,206924.0
2019-04-24 10:10:00,44.94,45.01,44.94,44.96,108735.0,36.2341,36.2905,36.2341,36.2502,108735.0
2019-04-24 10:15:00,44.96,45.03,44.95,44.97,117260.0,36.2502,36.3066,36.2421,36.2582,117260.0
2019-04-24 10:20:00,44.97,45.0,44.91,44.99,132475.0,36.2582,36.2824,36.2099,36.2744,132475.0
2019-04-24 10:25:00,44.99,45.04,44.96,44.98,99075.0,36.2744,36.3147,36.2502,36.2663,99075.0
2019-04-24 10:30:00,44.99,45.0,44.94,44.95,62396.0,36.2744,36.2824,36.2341,36.2421,62396.0
2019-04-24 10:35:00,44.95,44.95,44.88,44.89,148195.0,36.2421,36.2421,36.1857,36.1937,148195.0
2019-04-24 10:40:00,44.89,44.89,44.78,44.79,175422.0,36.1937,36.1937,36.105,36.1131,175422.0
2019-04-24 10:45:00,44.78,44.87,44.77,44.83,146600.0,36.105,36.1776,36.097,36.1454,146600.0
2019-04-24 10:50:00,44.83,44.87,44.72,44.79,216074.0,36.1454,36.1776,36.0567,36.1131,216074.0
2019-04-24 10:55:00,44.79,44.87,44.78,44.87,111668.0,36.1131,36.1776,36.105,36.1776,111668.0
2019-04-24 11:00:00,44.86,44.94,44.84,44.89,99407.0,36.1695,36.2341,36.1534,36.1937,99407.0
2019-04-24 11:05:00,44.89,44.9,44.83,44.87,94473.0,36.1937,36.2018,36.1454,36.1776,94473.0
2019-04-24 11:10:00,44.88,44.9,44.81,44.84,199026.0,36.1857,36.2018,36.1292,36.1534,199026.0
2019-04-24 11:15:00,44.84,44.84,44.78,44.82,124567.0,36.1534,36.1534,36.105,36.1373,124567.0
2019-04-24 11:20:00,44.82,44.85,44.8,44.83,71325.0,36.1373,36.1615,36.1212,36.1454,71325.0
2019-04-24 11:25:00,44.83,44.84,44.8,44.82,83240.0,36.1454,36.1534,36.1212,36.1373,83240.0
2019-04-24 11:30:00,44.83,44.86,44.82,44.83,59583.0,36.1454,36.1695,36.1373,36.1454,59583.0
2019-04-24 11:35:00,44.83,44.86,44.81,44.86,116215.0,36.1454,36.1695,36.1292,36.1695,116215.0
2019-04-24 11:40:00,44.85,44.95,44.85,44.94,92120.0,36.1615,36.2421,36.1615,36.2341,92120.0
2019-04-24 11:45:00,44.93,44.94,44.86,44.88,114001.0,36.226,36.2341,36.1695,36.1857,114001.0
2019-04-24 11:50:00,44.88,44.88,44.83,44.87,97025.0,36.1857,36.1857,36.1454,36.1776,97025.0
2019-04-24 11:55:00,44.87,44.88,44.83,44.87,96517.0,36.1776,36.1857,36.1454,36.1776,96517.0
2019-04-24 12:00:00,44.87,44.87,44.76,44.77,143165.0,36.1776,36.1776,36.0889,36.097,143165.0
2019-04-24 12:05:00,44.78,44.78,44.75,44.76,82743.0,36.105,36.105,36.0809,36.0889,82743.0
2019-04-24 12:10:00,44.76,44.86,44.75,44.82,117930.0,36.0889,36.1695,36.0809,36.1373,117930.0
2019-04-24 12:15:00,44.83,44.88,44.8,44.88,104287.0,36.1454,36.1857,36.1212,36.1857,104287.0
2019-04-24 12:20:00,44.87,44.88,44.81,44.81,58006.0,36.1776,36.1857,36.1292,36.1292,58006.0
2019-04-24 12:25:00,44.82,44.84,44.8,44.84,57607.0,36.1373,36.1534,36.1212,36.1534,57607.0
2019-04-24 12:30:00,44.84,44.86,44.81,44.83,74439.0,36.1534,36.1695,36.1292,36.1454,74439.0
2019-04-24 12:35:00,44.83,44.84,44.77,44.77,75750.0,36.1454,36.1534,36.097,36.097,75750.0
2019-04-24 12:40:00,44.77,44.78,44.72,44.75,144834.0,36.097,36.105,36.0567,36.0809,144834.0
2019-04-24 12:45:00,44.75,44.77,44.72,44.72,84000.0,36.0809,36.097,36.0567,36.0567,84000.0
2019-04-24 12:50:00,44.72,44.76,44.72,44.76,73497.0,36.0567,36.0889,36.0567,36.0889,73497.0
2019-04-24 12:55:00,44.75,44.76,44.72,44.73,100176.0,36.0809,36.0889,36.0567,36.0647,100176.0
2019-04-24 13:00:00,44.74,44.74,44.66,44.69,125411.0,36.0728,36.0728,36.0083,36.0325,125411.0
2019-04-24 13:05:00,44.69,44.76,44.67,44.74,231061.0,36.0325,36.0889,36.0164,36.0728,231061.0
2019-04-24 13:10:00,44.73,44.82,44.7,44.82,181767.0,36.0647,36.1373,36.0405,36.1373,181767.0
2019-04-24 13:15:00,44.81,44.85,44.8,44.82,163242.0,36.1292,36.1615,36.1212,36.1373,163242.0
2019-04-24 13:20:00,44.82,44.82,44.78,44.78,97244.0,36.1373,36.1373,36.105,36.105,97244.0
2019-04-24 13:25:00,44.78,44.83,44.76,44.79,157274.0,36.105,36.1454,36.0889,36.1131,157274.0
2019-04-24 13:30:00,44.79,44.82,44.77,44.78,210321.0,36.1131,36.1373,36.097,36.105,210321.0
2019-04-24 13:35:00,44.78,44.81,44.76,44.78,129308.0,36.105,36.1292,36.0889,36.105,129308.0
2019-04-24 13:40:00,44.78,44.8,44.75,44.79,105274.0,36.105,36.1212,36.0809,36.1131,105274.0
2019-04-24 13:45:00,44.79,44.8,44.77,44.77,150794.0,36.1131,36.1212,36.097,36.097,150794.0
2019-04-24 13:50:00,44.78,44.79,44.73,44.78,198480.0,36.105,36.1131,36.0647,36.105,198480.0
2019-04-24 13:55:00,44.77,44.78,44.74,44.76,124100.0,36.097,36.105,36.0728,36.0889,124100.0
2019-04-24 14:00:00,44.76,44.8,44.74,44.78,79371.0,36.0889,36.1212,36.0728,36.105,79371.0
2019-04-24 14:05:00,44.79,44.81,44.77,44.81,56021.0,36.1131,36.1292,36.097,36.1292,56021.0
2019-04-24 14:10:00,44.8,44.83,44.79,44.81,137212.0,36.1212,36.1454,36.1131,36.1292,137212.0
2019-04-24 14:15:00,44.8,44.81,44.75,44.77,152295.0,36.1212,36.1292,36.0809,36.097,152295.0
2019-04-24 14:20:00,44.78,44.78,44.72,44.74,192892.0,36.105,36.105,36.0567,36.0728,192892.0
2019-04-24 14:25:00,44.74,44.74,44.69,44.7,90695.0,36.0728,36.0728,36.0325,36.0405,90695.0
2019-04-24 14:30:00,44.7,44.71,44.67,44.69,100330.0,36.0405,36.0486,36.0164,36.0325,100330.0
2019-04-24 14:35:00,44.69,44.71,44.68,44.71,88773.0,36.0325,36.0486,36.0244,36.0486,88773.0
2019-04-24 14:40:00,44.72,44.76,44.71,44.76,83868.0,36.0567,36.0889,36.0486,36.0889,83868.0
2019-04-24 14:45:00,44.76,44.76,44.71,44.74,87443.0,36.0889,36.0889,36.0486,36.0728,87443.0
2019-04-24 14:50:00,44.74,44.79,44.72,44.73,121233.0,36.0728,36.1131,36.0567,36.0647,121233.0
2019-04-24 14:55:00,44.73,44.76,44.68,44.72,255981.0,36.0647,36.0889,36.0244,36.0567,255981.0
2019-04-24 15:00:00,44.72,44.73,44.69,44.72,79348.0,36.0567,36.0647,36.0325,36.0567,79348.0
2019-04-24 15:05:00,44.72,44.74,44.69,44.73,128998.0,36.0567,36.0728,36.0325,36.0647,128998.0
2019-04-24 15:10:00,44.73,44.75,44.71,44.75,192604.0,36.0647,36.0809,36.0486,36.0809,192604.0
2019-04-24 15:15:00,44.75,44.78,44.74,44.75,86606.0,36.0809,36.105,36.0728,36.0809,86606.0
2019-04-24 15:20:00,44.75,44.76,44.71,44.75,131560.0,36.0809,36.0889,36.0486,36.0809,131560.0
2019-04-24 15:25:00,44.75,44.75,44.66,44.68,218543.0,36.0809,36.0809,36.0083,36.0244,218543.0
2019-04-24 15:30:00,44.69,44.72,44.66,44.66,134017.0,36.0325,36.0567,36.0083,36.0083,134017.0
2019-04-24 15:35:00,44.66,44.71,44.66,44.69,131735.0,36.0083,36.0486,36.0083,36.0325,131735.0
2019-04-24 15:40:00,44.69,44.7,44.68,44.69,115907.0,36.0325,36.0405,36.0244,36.0325,115907.0
2019-04-24 15:45:00,44.69,44.73,44.68,44.71,213713.0,36.0325,36.0647,36.0244,36.0486,213713.0
2019-04-24 15:50:00,44.7,44.71,44.66,44.68,373721.0,36.0405,36.0486,36.0083,36.0244,373721.0
2019-04-24 15:55:00,44.67,44.69,44.61,44.62,702190.0,36.0164,36.0325,35.968,35.976,702190.0
2019-04-25 09:30:00,45.01,45.16,44.67,44.88,682619.0,36.2905,36.4114,36.0164,36.1857,682619.0
2019-04-25 09:35:00,44.89,45.1,44.77,45.0,289140.0,36.1937,36.3631,36.097,36.2824,289140.0
2019-04-25 09:40:00,45.01,45.01,44.55,44.65,267110.0,36.2905,36.2905,35.9196,36.0002,267110.0
2019-04-25 09:45:00,44.65,44.69,44.54,44.64,227183.0,36.0002,36.0325,35.9115,35.9922,227183.0
2019-04-25 09:50:00,44.64,44.81,44.64,44.75,209504.0,35.9922,36.1292,35.9922,36.0809,209504.0
2019-04-25 09:55:00,44.75,44.77,44.61,44.63,167343.0,36.0809,36.097,35.968,35.9841,167343.0
2019-04-25 10:00:00,44.63,44.71,44.6,44.69,274149.0,35.9841,36.0486,35.9599,36.0325,274149.0
2019-04-25 10:05:00,44.68,44.88,44.67,44.86,245090.0,36.0244,36.1857,36.0164,36.1695,245090.0
2019-04-25 10:10:00,44.87,44.98,44.85,44.89,285612.0,36.1776,36.2663,36.1615,36.1937,285612.0
2019-04-25 10:15:00,44.88,44.97,44.85,44.93,168527.0,36.1857,36.2582,36.1615,36.226,168527.0
2019-04-25 10:20:00,44.93,45.15,44.92,45.11,380478.0,36.226,36.4034,36.2179,36.3711,380478.0
2019-04-25 10:25:00,45.11,45.19,45.02,45.03,320664.0,36.3711,36.4356,36.2986,36.3066,320664.0
2019-04-25 10:30:00,45.03,45.03,44.77,44.83,356760.0,36.3066,36.3066,36.097,36.1454,356760.0
2019-04-25 10:35:00,44.83,44.87,44.73,44.73,157133.0,36.1454,36.1776,36.0647,36.0647,157133.0
2019-04-25 10:40:00,44.73,44.8,44.65,44.8,208013.0,36.0647,36.1212,36.0002,36.1212,208013.0
2019-04-25 10:45:00,44.79,44.84,44.67,44.68,122669.0,36.1131,36.1534,36.0164,36.0244,122669.0
2019-04-25 10:50:00,44.68,44.7,44.59,44.67,225075.0,36.0244,36.0405,35.9519,36.0164,225075.0
2019-04-25 10:55:00,44.67,44.74,44.61,44.73,157987.0,36.0164,36.0728,35.968,36.0647,157987.0
2019-04-25 11:00:00,44.73,44.99,44.69,44.97,291721.0,36.0647,36.2744,36.0325,36.2582,291721.0
2019-04-25 11:05:00,44.97,45.14,44.94,45.07,215805.0,36.2582,36.3953,36.2341,36.3389,215805.0
2019-04-25 11:10:00,45.07,45.23,45.06,45.23,303552.0,36.3389,36.4679,36.3308,36.4679,303552.0
2019-04-25 11:15:00,45.22,45.27,45.08,45.26,300103.0,36.4598,36.5001,36.3469,36.4921,300103.0
2019-04-25 11:20:00,45.26,45.32,45.21,45.3,217987.0,36.4921,36.5404,36.4517,36.5243,217987.0
2019-04-25 11:25:00,45.3,45.44,45.3,45.4,419640.0,36.5243,36.6372,36.5243,36.6049,419640.0
2019-04-25 11:30:00,45.4,45.44,45.35,45.4,327923.0,36.6049,36.6372,36.5646,36.6049,327923.0
2019-04-25 11:35:00,45.4,45.55,45.38,45.49,237779.0,36.6049,36.7259,36.5888,36.6775,237779.0
2019-04-25 11:40:00,45.48,45.64,45.47,45.54,310648.0,36.6694,36.7984,36.6614,36.7178,310648.0
2019-04-25 11:45:00,45.55,45.67,45.54,45.66,367370.0,36.7259,36.8226,36.7178,36.8146,367370.0
2019-04-25 11:50:00,45.66,45.75,45.62,45.63,281105.0,36.8146,36.8871,36.7823,36.7904,281105.0
2019-04-25 11:55:00,45.64,45.74,45.6,45.66,227142.0,36.7984,36.8791,36.7662,36.8146,227142.0
2019-04-25 12:00:00,45.66,45.68,45.5,45.62,258469.0,36.8146,36.8307,36.6856,36.7823,258469.0
2019-04-25 12:05:00,45.63,45.65,45.52,45.52,183563.0,36.7904,36.8065,36.7017,36.7017,183563.0
2019-04-25 12:10:00,45.52,45.57,45.41,45.46,165474.0,36.7017,36.742,36.613,36.6533,165474.0
2019-04-25 12:15:00,45.47,45.53,45.42,45.5,163631.0,36.6614,36.7098,36.6211,36.6856,163631.0
2019-04-25 12:20:00,45.5,45.57,45.44,45.45,134993.0,36.6856,36.742,36.6372,36.6453,134993.0
2019-04-25 12:25:00,45.44,45.45,45.37,45.4,211194.0,36.6372,36.6453,36.5807,36.6049,211194.0
2019-04-25 12:30:00,45.4,45.45,45.39,45.45,154509.0,36.6049,36.6453,36.5969,36.6453,154509.0
2019-04-25 12:35:00,45.45,45.59,45.44,45.55,111533.0,36.6453,36.7581,36.6372,36.7259,111533.0
2019-04-25 12:40:00,45.55,45.57,45.49,45.52,91031.0,36.7259,36.742,36.6775,36.7017,91031.0
2019-04-25 12:45:00,45.52,45.53,45.45,45.51,83613.0,36.7017,36.7098,36.6453,36.6936,83613.0
2019-04-25 12:50:00,45.5,45.51,45.44,45.48,42771.0,36.6856,36.6936,36.6372,36.6694,42771.0
2019-04-25 12:55:00,45.48,45.48,45.41,45.43,63990.0,36.6694,36.6694,36.613,36.6291,63990.0
2019-04-25 13:00:00,45.43,45.43,45.38,45.39,59460.0,36.6291,36.6291,36.5888,36.5969,59460.0
2019-04-25 13:05:00,45.38,45.43,45.36,45.42,55950.0,36.5888,36.6291,36.5727,36.6211,55950.0
2019-04-25 13:10:00,45.41,45.49,45.39,45.49,60145.0,36.613,36.6775,36.5969,36.6775,60145.0
2019-04-25 13:15:00,45.49,45.52,45.47,45.51,59085.0,36.6775,36.7017,36.6614,36.6936,59085.0
2019-04-25 13:20:00,45.5,45.53,45.47,45.48,96439.0,36.6856,36.7098,36.6614,36.6694,96439.0
2019-04-25 13:25:00,45.49,45.52,45.48,45.48,50450.0,36.6775,36.7017,36.6694,36.6694,50450.0
2019-04-25 13:30:00,45.49,45.54,45.47,45.53,70893.0,36.6775,36.7178,36.6614,36.7098,70893.0
2019-04-25 13:35:00,45.53,45.57,45.52,45.53,55696.0,36.7098,36.742,36.7017,36.7098,55696.0
2019-04-25 13:40:00,45.53,45.55,45.49,45.49,76995.0,36.7098,36.7259,36.6775,36.6775,76995.0
2019-04-25 13:45:00,45.48,45.57,45.48,45.54,83707.0,36.6694,36.742,36.6694,36.7178,83707.0
2019-04-25 13:50:00,45.54,45.56,45.44,45.46,115928.0,36.7178,36.7339,36.6372,36.6533,115928.0
2019-04-25 13:55:00,45.45,45.52,45.44,45.44,103006.0,36.6453,36.7017,36.6372,36.6372,103006.0
2019-04-25 14:00:00,45.45,45.51,45.44,45.5,110125.0,36.6453,36.6936,36.6372,36.6856,110125.0
2019-04-25 14:05:00,45.49,45.51,45.45,45.45,58483.0,36.6775,36.6936,36.6453,36.6453,58483.0
2019-04-25 14:10:00,45.46,45.46,45.41,45.44,94769.0,36.6533,36.6533,36.613,36.6372,94769.0
2019-04-25 14:15:00,45.44,45.5,45.43,45.49,72779.0,36.6372,36.6856,36.6291,36.6775,72779.0
2019-04-25 14:20:00,45.48,45.51,45.44,45.5,93074.0,36.6694,36.6936,36.6372,36.6856,93074.0
2019-04-25 14:25:00,45.51,45.58,45.51,45.56,111398.0,36.6936,36.7501,36.6936,36.7339,111398.0
2019-04-25 14:30:00,45.56,45.58,45.49,45.55,148613.0,36.7339,36.7501,36.6775,36.7259,148613.0
2019-04-25 14:35:00,45.56,45.61,45.55,45.6,117976.0,36.7339,36.7743,36.7259,36.7662,117976.0
2019-04-25 14:40:00,45.59,45.63,45.49,45.51,128466.0,36.7581,36.7904,36.6775,36.6936,128466.0
2019-04-25 14:45:00,45.51,45.56,45.5,45.54,74307.0,36.6936,36.7339,36.6856,36.7178,74307.0
2019-04-25 14:50:00,45.54,45.55,45.5,45.52,56559.0,36.7178,36.7259,36.6856,36.7017,56559.0
2019-04-25 14:55:00,45.52,45.53,45.46,45.51,74658.0,36.7017,36.7098,36.6533,36.6936,74658.0
2019-04-25 15:00:00,45.51,45.55,45.5,45.52,65123.0,36.6936,36.7259,36.6856,36.7017,65123.0
2019-04-25 15:05:00,45.52,45.54,45.49,45.51,112723.0,36.7017,36.7178,36.6775,36.6936,112723.0
2019-04-25 15:10:00,45.5,45.52,45.44,45.47,130567.0,36.6856,36.7017,36.6372,36.6614,130567.0
2019-04-25 15:15:00,45.47,45.55,45.45,45.52,95201.0,36.6614,36.7259,36.6453,36.7017,95201.0
2019-04-25 15:20:00,45.53,45.57,45.5,45.57,114646.0,36.7098,36.742,36.6856,36.742,114646.0
2019-04-25 15:25:00,45.57,45.64,45.53,45.62,239187.0,36.742,36.7984,36.7098,36.7823,239187.0
2019-04-25 15:30:00,45.62,45.63,45.57,45.57,127155.0,36.7823,36.7904,36.742,36.742,127155.0
2019-04-25 15:35:00,45.58,45.65,45.57,45.64,120938.0,36.7501,36.8065,36.742,36.7984,120938.0
2019-04-25 15:40:00,45.64,45.65,45.59,45.63,167536.0,36.7984,36.8065,36.7581,36.7904,167536.0
2019-04-25 15:45:00,45.63,45.69,45.62,45.68,192838.0,36.7904,36.8388,36.7823,36.8307,192838.0
2019-04-25 15:50:00,45.68,45.69,45.59,45.62,396037.0,36.8307,36.8388,36.7581,36.7823,396037.0
2019-04-25 15:55:00,45.62,45.67,45.6,45.64,590647.0,36.7823,36.8226,36.7662,36.7984,590647.0
2019-04-26 09:30:00,46.08,46.15,45.76,45.9,533731.0,37.1532,37.2096,36.8952,37.0081,533731.0
2019-04-26 09:35:00,45.89,45.89,45.5,45.57,185464.0,37.0,37.0,36.6856,36.742,185464.0
2019-04-26 09:40:00,45.56,45.7,45.46,45.66,173174.0,36.7339,36.8468,36.6533,36.8146,173174.0
2019-04-26 09:45:00,45.65,45.75,45.56,45.63,240683.0,36.8065,36.8871,36.7339,36.7904,240683.0
2019-04-26 09:50:00,45.63,45.65,45.51,45.55,153137.0,36.7904,36.8065,36.6936,36.7259,153137.0
2019-04-26 09:55:00,45.55,45.58,45.48,45.55,135015.0,36.7259,36.7501,36.6694,36.7259,135015.0
2019-04-26 10:00:00,45.56,45.72,45.55,45.7,163748.0,36.7339,36.8629,36.7259,36.8468,163748.0
2019-04-26 10:05:00,45.71,45.8,45.7,45.72,247910.0,36.8549,36.9274,36.8468,36.8629,247910.0
2019-04-26 10:10:00,45.72,45.72,45.64,45.65,106357.0,36.8629,36.8629,36.7984,36.8065,106357.0
2019-04-26 10:15:00,45.65,45.66,45.53,45.54,137836.0,36.8065,36.8146,36.7098,36.7178,137836.0
2019-04-26 10:20:00,45.54,45.59,45.47,45.49,380853.0,36.7178,36.7581,36.6614,36.6775,380853.0
2019-04-26 10:25:00,45.49,45.51,45.4,45.5,194753.0,36.6775,36.6936,36.6049,36.6856,194753.0
2019-04-26 10:30:00,45.5,45.51,45.42,45.51,155427.0,36.6856,36.6936,36.6211,36.6936,155427.0
2019-04-26 10:35:00,45.51,45.51,45.44,45.5,217232.0,36.6936,36.6936,36.6372,36.6856,217232.0
2019-04-26 10:40:00,45.5,45.51,45.41,45.44,237244.0,36.6856,36.6936,36.613,36.6372,237244.0
2019-04-26 10:45:00,45.43,45.49,45.42,45.47,104652.0,36.6291,36.6775,36.6211,36.6614,104652.0
2019-04-26 10:50:00,45.47,45.5,45.47,45.5,182560.0,36.6614,36.6856,36.6614,36.6856,182560.0
2019-04-26 10:55:00,45.5,45.51,45.4,45.41,97028.0,36.6856,36.6936,36.6049,36.613,97028.0
2019-04-26 11:00:00,45.42,45.49,45.41,45.41,107085.0,36.6211,36.6775,36.613,36.613,107085.0
2019-04-26 11:05:00,45.41,45.42,45.26,45.29,192012.0,36.613,36.6211,36.4921,36.5162,192012.0
2019-04-26 11:10:00,45.3,45.45,45.27,45.45,261890.0,36.5243,36.6453,36.5001,36.6453,261890.0
2019-04-26 11:15:00,45.45,45.48,45.36,45.37,151310.0,36.6453,36.6694,36.5727,36.5807,151310.0
2019-04-26 11:20:00,45.38,45.46,45.35,45.42,79966.0,36.5888,36.6533,36.5646,36.6211,79966.0
2019-04-26 11:25:00,45.43,45.5,45.41,45.43,114796.0,36.6291,36.6856,36.613,36.6291,114796.0
2019-04-26 11:30:00,45.44,45.51,45.43,45.5,81598.0,36.6372,36.6936,36.6291,36.6856,81598.0
2019-04-26 11:35:00,45.5,45.51,45.46,45.49,126538.0,36.6856,36.6936,36.6533,36.6775,126538.0
2019-04-26 11:40:00,45.5,45.56,45.49,45.56,132007.0,36.6856,36.7339,36.6775,36.7339,132007.0
2019-04-26 11:45:00,45.56,45.56,45.49,45.52,91115.0,36.7339,36.7339,36.6775,36.7017,91115.0
2019-04-26 11:50:00,45.52,45.56,45.49,45.55,61014.0,36.7017,36.7339,36.6775,36.7259,61014.0
2019-04-26 11:55:00,45.54,45.55,45.45,45.48,75307.0,36.7178,36.7259,36.6453,36.6694,75307.0
2019-04-26 12:00:00,45.48,45.48,45.41,45.44,88167.0,36.6694,36.6694,36.613,36.6372,88167.0
2019-04-26 12:05:00,45.44,45.55,45.43,45.54,103753.0,36.6372,36.7259,36.6291,36.7178,103753.0
2019-04-26 12:10:00,45.54,45.57,45.51,45.53,77218.0,36.7178,36.742,36.6936,36.7098,77218.0
2019-04-26 12:15:00,45.53,45.54,45.5,45.53,41203.0,36.7098,36.7178,36.6856,36.7098,41203.0
2019-04-26 12:20:00,45.54,45.55,45.5,45.53,78870.0,36.7178,36.7259,36.6856,36.7098,78870.0
2019-04-26 12:25:00,45.52,45.52,45.47,45.48,50140.0,36.7017,36.7017,36.6614,36.6694,50140.0
2019-04-26 12:30:00,45.48,45.5,45.45,45.45,55305.0,36.6694,36.6856,36.6453,36.6453,55305.0
2019-04-26 12:35:00,45.45,45.46,45.39,45.39,78967.0,36.6453,36.6533,36.5969,36.5969,78967.0
2019-04-26 12:40:00,45.4,45.4,45.33,45.36,90684.0,36.6049,36.6049,36.5485,36.5727,90684.0
2019-04-26 12:45:00,45.35,45.42,45.34,45.41,60571.0,36.5646,36.6211,36.5566,36.613,60571.0
2019-04-26 12:50:00,45.41,45.44,45.39,45.4,65964.0,36.613,36.6372,36.5969,36.6049,65964.0
2019-04-26 12:55:00,45.39,45.4,45.34,45.38,83231.0,36.5969,36.6049,36.5566,36.5888,83231.0
2019-04-26 13:00:00,45.38,45.41,45.34,45.4,70842.0,36.5888,36.613,36.5566,36.6049,70842.0
2019-04-26 13:05:00,45.4,45.41,45.36,45.41,69347.0,36.6049,36.613,36.5727,36.613,69347.0
2019-04-26 13:10:00,45.4,45.46,45.39,45.46,79542.0,36.6049,36.6533,36.5969,36.6533,79542.0
2019-04-26 13:15:00,45.46,45.47,45.41,45.44,107675.0,36.6533,36.6614,36.613,36.6372,107675.0
2019-04-26 13:20:00,45.44,45.45,45.42,45.44,32153.0,36.6372,36.6453,36.6211,36.6372,32153.0
2019-04-26 13:25:00,45.44,45.51,45.43,45.51,79808.0,36.6372,36.6936,36.6291,36.6936,79808.0
2019-04-26 13:30:00,45.51,45.56,45.5,45.52,76802.0,36.6936,36.7339,36.6856,36.7017,76802.0
2019-04-26 13:35:00,45.53,45.55,45.52,45.54,47851.0,36.7098,36.7259,36.7017,36.7178,47851.0
2019-04-26 13:40:00,45.54,45.54,45.48,45.52,64588.0,36.7178,36.7178,36.6694,36.7017,64588.0
2019-04-26 13:45:00,45.5,45.54,45.5,45.53,54109.0,36.6856,36.7178,36.6856,36.7098,54109.0
2019-04-26 13:50:00,45.53,45.54,45.51,45.54,46743.0,36.7098,36.7178,36.6936,36.7178,46743.0
2019-04-26 13:55:00,45.54,45.61,45.52,45.6,100231.0,36.7178,36.7743,36.7017,36.7662,100231.0
2019-04-26 14:00:00,45.61,45.62,45.54,45.58,201151.0,36.7743,36.7823,36.7178,36.7501,201151.0
2019-04-26 14:05:00,45.58,45.64,45.56,45.64,78518.0,36.7501,36.7984,36.7339,36.7984,78518.0
2019-04-26 14:10:00,45.64,45.64,45.54,45.57,115008.0,36.7984,36.7984,36.7178,36.742,115008.0
2019-04-26 14:15:00,45.58,45.62,45.55,45.6,99866.0,36.7501,36.7823,36.7259,36.7662,99866.0
2019-04-26 14:20:00,45.6,45.63,45.59,45.6,57134.0,36.7662,36.7904,36.7581,36.7662,57134.0
2019-04-26 14:25:00,45.6,45.62,45.6,45.62,44538.0,36.7662,36.7823,36.7662,36.7823,44538.0
2019-04-26 14:30:00,45.62,45.65,45.62,45.64,69204.0,36.7823,36.8065,36.7823,36.7984,69204.0
2019-04-26 14:35:00,45.65,45.69,45.61,45.61,119331.0,36.8065,36.8388,36.7743,36.7743,119331.0
2019-04-26 14:40:00,45.61,45.61,45.5,45.55,134904.0,36.7743,36.7743,36.6856,36.7259,134904.0
2019-04-26 14:45:00,45.55,45.57,45.53,45.56,56647.0,36.7259,36.742,36.7098,36.7339,56647.0
2019-04-26 14:50:00,45.56,45.6,45.55,45.55,65542.0,36.7339,36.7662,36.7259,36.7259,65542.0
2019-04-26 14:55:00,45.55,45.6,45.54,45.59,83852.0,36.7259,36.7662,36.7178,36.7581,83852.0
2019-04-26 15:00:00,45.6,45.68,45.59,45.66,147702.0,36.7662,36.8307,36.7581,36.8146,147702.0
2019-04-26 15:05:00,45.66,45.69,45.63,45.64,120081.0,36.8146,36.8388,36.7904,36.7984,120081.0
2019-04-26 15:10:00,45.64,45.66,45.61,45.63,86471.0,36.7984,36.8146,36.7743,36.7904,86471.0
2019-04-26 15:15:00,45.64,45.64,45.56,45.61,110256.0,36.7984,36.7984,36.7339,36.7743,110256.0
2019-04-26 15:20:00,45.61,45.66,45.58,45.66,131418.0,36.7743,36.8146,36.7501,36.8146,131418.0
2019-04-26 15:25:00,45.66,45.7,45.64,45.68,121887.0,36.8146,36.8468,36.7984,36.8307,121887.0
2019-04-26 15:30:00,45.69,45.75,45.68,45.74,144676.0,36.8388,36.8871,36.8307,36.8791,144676.0
2019-04-26 15:35:00,45.75,45.81,45.74,45.8,199999.0,36.8871,36.9355,36.8791,36.9274,199999.0
2019-04-26 15:40:00,45.8,45.82,45.75,45.79,233713.0,36.9274,36.9436,36.8871,36.9194,233713.0
2019-04-26 15:45:00,45.79,45.8,45.78,45.8,341052.0,36.9194,36.9274,36.9113,36.9274,341052.0
2019-04-26 15:50:00,45.8,45.82,45.71,45.73,565164.0,36.9274,36.9436,36.8549,36.871,565164.0
2019-04-26 15:55:00,45.73,45.9,45.72,45.88,832338.0,36.871,37.0081,36.8629,36.992,832338.0
2019-04-29 09:30:00,45.78,46.1,45.77,46.07,646488.0,36.9113,37.1693,36.9033,37.1451,646488.0
2019-04-29 09:35:00,46.07,46.12,46.01,46.05,273123.0,37.1451,37.1855,37.0968,37.129,273123.0
2019-04-29 09:40:00,46.06,46.13,46.01,46.09,177533.0,37.1371,37.1935,37.0968,37.1613,177533.0
2019-04-29 09:45:00,46.09,46.12,45.99,46.02,139504.0,37.1613,37.1855,37.0806,37.1048,139504.0
2019-04-29 09:50:00,46.02,46.13,45.98,46.12,165008.0,37.1048,37.1935,37.0726,37.1855,165008.0
2019-04-29 09:55:00,46.13,46.19,46.12,46.13,287164.0,37.1935,37.2419,37.1855,37.1935,287164.0
2019-04-29 10:00:00,46.13,46.19,46.1,46.19,137578.0,37.1935,37.2419,37.1693,37.2419,137578.0
2019-04-29 10:05:00,46.18,46.18,46.13,46.13,107504.0,37.2338,37.2338,37.1935,37.1935,107504.0
2019-04-29 10:10:00,46.13,46.19,46.13,46.18,139887.0,37.1935,37.2419,37.1935,37.2338,139887.0
2019-04-29 10:15:00,46.18,46.18,46.08,46.1,135075.0,37.2338,37.2338,37.1532,37.1693,135075.0
2019-04-29 10:20:00,46.1,46.19,46.1,46.15,93892.0,37.1693,37.2419,37.1693,37.2096,93892.0
2019-04-29 10:25:00,46.15,46.2,46.14,46.19,138243.0,37.2096,37.25,37.2016,37.2419,138243.0
2019-04-29 10:30:00,46.19,46.2,46.14,46.18,103659.0,37.2419,37.25,37.2016,37.2338,103659.0
2019-04-29 10:35:00,46.18,46.27,46.17,46.27,196537.0,37.2338,37.3064,37.2258,37.3064,196537.0
2019-04-29 10:40:00,46.27,46.44,46.27,46.44,270592.0,37.3064,37.4435,37.3064,37.4435,270592.0
2019-04-29 10:45:00,46.44,46.46,46.35,46.38,203702.0,37.4435,37.4596,37.3709,37.3951,203702.0
2019-04-29 10:50:00,46.39,46.4,46.34,46.39,93387.0,37.4032,37.4112,37.3628,37.4032,93387.0
2019-04-29 10:55:00,46.38,46.42,46.38,46.41,166344.0,37.3951,37.4273,37.3951,37.4193,166344.0
2019-04-29 11:00:00,46.41,46.51,46.39,46.5,257370.0,37.4193,37.4999,37.4032,37.4918,257370.0
2019-04-29 11:05:00,46.5,46.55,46.49,46.5,162401.0,37.4918,37.5322,37.4838,37.4918,162401.0
2019-04-29 11:10:00,46.5,46.55,46.49,46.53,104093.0,37.4918,37.5322,37.4838,37.516,104093.0
2019-04-29 11:15:00,46.52,46.53,46.39,46.44,150571.0,37.508,37.516,37.4032,37.4435,150571.0
2019-04-29 11:20:00,46.44,46.48,46.4,46.46,165958.0,37.4435,37.4757,37.4112,37.4596,165958.0
2019-04-29 11:25:00,46.47,46.5,46.46,46.48,125313.0,37.4677,37.4918,37.4596,37.4757,125313.0
2019-04-29 11:30:00,46.48,46.53,46.46,46.46,98473.0,37.4757,37.516,37.4596,37.4596,98473.0
2019-04-29 11:35:00,46.47,46.52,46.46,46.49,125610.0,37.4677,37.508,37.4596,37.4838,125610.0
2019-04-29 11:40:00,46.48,46.51,46.48,46.49,123338.0,37.4757,37.4999,37.4757,37.4838,123338.0
2019-04-29 11:45:00,46.48,46.51,46.45,46.5,147815.0,37.4757,37.4999,37.4515,37.4918,147815.0
2019-04-29 11:50:00,46.5,46.57,46.5,46.55,124213.0,37.4918,37.5483,37.4918,37.5322,124213.0
2019-04-29 11:55:00,46.55,46.57,46.52,46.55,182145.0,37.5322,37.5483,37.508,37.5322,182145.0
2019-04-29 12:00:00,46.56,46.6,46.54,46.55,114743.0,37.5402,37.5725,37.5241,37.5322,114743.0
2019-04-29 12:05:00,46.55,46.62,46.55,46.61,110986.0,37.5322,37.5886,37.5322,37.5805,110986.0
2019-04-29 12:10:00,46.62,46.69,46.62,46.68,189119.0,37.5886,37.645,37.5886,37.637,189119.0
2019-04-29 12:15:00,46.68,46.75,46.68,46.73,239709.0,37.637,37.6934,37.637,37.6773,239709.0
2019-04-29 12:20:00,46.73,46.78,46.71,46.72,164413.0,37.6773,37.7176,37.6612,37.6692,164413.0
2019-04-29 12:25:00,46.72,46.73,46.66,46.73,179229.0,37.6692,37.6773,37.6208,37.6773,179229.0
2019-04-29 12:30:00,46.73,46.76,46.7,46.75,155657.0,37.6773,37.7015,37.6531,37.6934,155657.0
2019-04-29 12:35:00,46.74,46.75,46.64,46.65,98958.0,37.6853,37.6934,37.6047,37.6128,98958.0
2019-04-29 12:40:00,46.65,46.65,46.56,46.59,85710.0,37.6128,37.6128,37.5402,37.5644,85710.0
2019-04-29 12:45:00,46.59,46.63,46.58,46.59,65851.0,37.5644,37.5967,37.5563,37.5644,65851.0
2019-04-29 12:50:00,46.59,46.63,46.58,46.62,49878.0,37.5644,37.5967,37.5563,37.5886,49878.0
2019-04-29 12:55:00,46.62,46.67,46.61,46.67,91865.0,37.5886,37.6289,37.5805,37.6289,91865.0
2019-04-29 13:00:00,46.67,46.68,46.63,46.64,75219.0,37.6289,37.637,37.5967,37.6047,75219.0
2019-04-29 13:05:00,46.64,46.64,46.55,46.56,96053.0,37.6047,37.6047,37.5322,37.5402,96053.0
2019-04-29 13:10:00,46.56,46.57,46.45,46.46,78790.0,37.5402,37.5483,37.4515,37.4596,78790.0
2019-04-29 13:15:00,46.46,46.51,46.42,46.51,157867.0,37.4596,37.4999,37.4273,37.4999,157867.0
2019-04-29 13:20:00,46.51,46.52,46.47,46.51,169288.0,37.4999,37.508,37.4677,37.4999,169288.0
2019-04-29 13:25:00,46.51,46.52,46.48,46.48,82080.0,37.4999,37.508,37.4757,37.4757,82080.0
2019-04-29 13:30:00,46.48,46.51,46.47,46.5,63027.0,37.4757,37.4999,37.4677,37.4918,63027.0
2019-04-29 13:35:00,46.5,46.53,46.48,46.52,104774.0,37.4918,37.516,37.4757,37.508,104774.0
2019-04-29 13:40:00,46.52,46.52,46.48,46.49,153970.0,37.508,37.508,37.4757,37.4838,153970.0
2019-04-29 13:45:00,46.5,46.51,46.48,46.5,39116.0,37.4918,37.4999,37.4757,37.4918,39116.0
2019-04-29 13:50:00,46.49,46.51,46.44,46.51,60865.0,37.4838,37.4999,37.4435,37.4999,60865.0
2019-04-29 13:55:00,46.51,46.51,46.47,46.48,99310.0,37.4999,37.4999,37.4677,37.4757,99310.0
2019-04-29 14:00:00,46.49,46.5,46.47,46.48,151697.0,37.4838,37.4918,37.4677,37.4757,151697.0
2019-04-29 14:05:00,46.48,46.48,46.38,46.38,96802.0,37.4757,37.4757,37.3951,37.3951,96802.0
2019-04-29 14:10:00,46.38,46.41,46.37,46.38,74560.0,37.3951,37.4193,37.387,37.3951,74560.0
2019-04-29 14:15:00,46.39,46.47,46.37,46.46,236171.0,37.4032,37.4677,37.387,37.4596,236171.0
2019-04-29 14:20:00,46.46,46.46,46.42,46.43,85590.0,37.4596,37.4596,37.4273,37.4354,85590.0
2019-04-29 14:25:00,46.43,46.46,46.37,46.38,154452.0,37.4354,37.4596,37.387,37.3951,154452.0
2019-04-29 14:30:00,46.37,46.42,46.36,46.37,109502.0,37.387,37.4273,37.379,37.387,109502.0
2019-04-29 14:35:00,46.37,46.37,46.3,46.3,99982.0,37.387,37.387,37.3306,37.3306,99982.0
2019-04-29 14:40:00,46.3,46.3,46.27,46.3,71049.0,37.3306,37.3306,37.3064,37.3306,71049.0
2019-04-29 14:45:00,46.29,46.34,46.27,46.3,108436.0,37.3225,37.3628,37.3064,37.3306,108436.0
2019-04-29 14:50:00,46.3,46.32,46.26,46.29,73563.0,37.3306,37.3467,37.2983,37.3225,73563.0
2019-04-29 14:55:00,46.29,46.31,46.22,46.25,151691.0,37.3225,37.3386,37.2661,37.2903,151691.0
2019-04-29 15:00:00,46.25,46.29,46.23,46.27,101917.0,37.2903,37.3225,37.2741,37.3064,101917.0
2019-04-29 15:05:00,46.26,46.27,46.21,46.21,77170.0,37.2983,37.3064,37.258,37.258,77170.0
2019-04-29 15:10:00,46.22,46.28,46.21,46.27,125507.0,37.2661,37.3145,37.258,37.3064,125507.0
2019-04-29 15:15:00,46.26,46.3,46.25,46.27,239733.0,37.2983,37.3306,37.2903,37.3064,239733.0
2019-04-29 15:20:00,46.27,46.31,46.25,46.27,170892.0,37.3064,37.3386,37.2903,37.3064,170892.0
2019-04-29 15:25:00,46.27,46.3,46.26,46.27,186677.0,37.3064,37.3306,37.2983,37.3064,186677.0
2019-04-29 15:30:00,46.27,46.29,46.21,46.24,221475.0,37.3064,37.3225,37.258,37.2822,221475.0
2019-04-29 15:35:00,46.24,46.3,46.23,46.28,113095.0,37.2822,37.3306,37.2741,37.3145,113095.0
2019-04-29 15:40:00,46.28,46.32,46.26,46.26,135270.0,37.3145,37.3467,37.2983,37.2983,135270.0
2019-04-29 15:45:00,46.26,46.31,46.22,46.3,287868.0,37.2983,37.3386,37.2661,37.3306,287868.0
2019-04-29 15:50:00,46.3,46.34,46.28,46.3,466334.0,37.3306,37.3628,37.3145,37.3306,466334.0
2019-04-29 15:55:00,46.3,46.34,46.28,46.31,955674.0,37.3306,37.3628,37.3145,37.3386,955674.0
2019-04-30 09:30:00,46.48,46.58,46.32,46.41,529039.0,37.4757,37.5563,37.3467,37.4193,529039.0
2019-04-30 09:35:00,46.41,46.47,46.34,46.37,212958.0,37.4193,37.4677,37.3628,37.387,212958.0
2019-04-30 09:40:00,46.38,46.38,46.25,46.27,155437.0,37.3951,37.3951,37.2903,37.3064,155437.0
2019-04-30 09:45:00,46.27,46.28,46.15,46.28,237678.0,37.3064,37.3145,37.2096,37.3145,237678.0
2019-04-30 09:50:00,46.29,46.31,46.07,46.09,210513.0,37.3225,37.3386,37.1451,37.1613,210513.0
2019-04-30 09:55:00,46.08,46.24,46.03,46.17,163227.0,37.1532,37.2822,37.1129,37.2258,163227.0
2019-04-30 10:00:00,46.17,46.2,46.15,46.18,170550.0,37.2258,37.25,37.2096,37.2338,170550.0
2019-04-30 10:05:00,46.19,46.33,46.05,46.07,190944.0,37.2419,37.3548,37.129,37.1451,190944.0
2019-04-30 10:10:00,46.07,46.11,46.0,46.04,191896.0,37.1451,37.1774,37.0887,37.121,191896.0
2019-04-30 10:15:00,46.04,46.14,46.03,46.1,85419.0,37.121,37.2016,37.1129,37.1693,85419.0
2019-04-30 10:20:00,46.1,46.15,46.05,46.14,103273.0,37.1693,37.2096,37.129,37.2016,103273.0
2019-04-30 10:25:00,46.15,46.27,46.14,46.23,159501.0,37.2096,37.3064,37.2016,37.2741,159501.0
2019-04-30 10:30:00,46.25,46.33,46.23,46.24,156836.0,37.2903,37.3548,37.2741,37.2822,156836.0
2019-04-30 10:35:00,46.24,46.26,46.21,46.26,94038.0,37.2822,37.2983,37.258,37.2983,94038.0
2019-04-30 10:40:00,46.26,46.31,46.21,46.23,137659.0,37.2983,37.3386,37.258,37.2741,137659.0
2019-04-30 10:45:00,46.23,46.27,46.19,46.22,99242.0,37.2741,37.3064,37.2419,37.2661,99242.0
2019-04-30 10:50:00,46.22,46.23,46.16,46.18,145236.0,37.2661,37.2741,37.2177,37.2338,145236.0
2019-04-30 10:55:00,46.18,46.21,46.16,46.19,112885.0,37.2338,37.258,37.2177,37.2419,112885.0
2019-04-30 11:00:00,46.18,46.19,46.04,46.08,192459.0,37.2338,37.2419,37.121,37.1532,192459.0
2019-04-30 11:05:00,46.07,46.14,46.07,46.1,161030.0,37.1451,37.2016,37.1451,37.1693,161030.0
2019-04-30 11:10:00,46.1,46.22,46.1,46.21,149993.0,37.1693,37.2661,37.1693,37.258,149993.0
2019-04-30 11:15:00,46.21,46.26,46.16,46.21,131992.0,37.258,37.2983,37.2177,37.258,131992.0
2019-04-30 11:20:00,46.2,46.3,46.18,46.25,120048.0,37.25,37.3306,37.2338,37.2903,120048.0
2019-04-30 11:25:00,46.24,46.27,46.2,46.2,98523.0,37.2822,37.3064,37.25,37.25,98523.0
2019-04-30 11:30:00,46.21,46.24,46.16,46.21,99068.0,37.258,37.2822,37.2177,37.258,99068.0
2019-04-30 11:35:00,46.21,46.22,46.14,46.16,153216.0,37.258,37.2661,37.2016,37.2177,153216.0
2019-04-30 11:40:00,46.17,46.23,46.12,46.23,131186.0,37.2258,37.2741,37.1855,37.2741,131186.0
2019-04-30 11:45:00,46.23,46.23,46.11,46.13,117983.0,37.2741,37.2741,37.1774,37.1935,117983.0
2019-04-30 11:50:00,46.13,46.2,46.11,46.18,175552.0,37.1935,37.25,37.1774,37.2338,175552.0
2019-04-30 11:55:00,46.19,46.2,46.13,46.13,88247.0,37.2419,37.25,37.1935,37.1935,88247.0
2019-04-30 12:00:00,46.14,46.14,46.05,46.07,157410.0,37.2016,37.2016,37.129,37.1451,157410.0
2019-04-30 12:05:00,46.07,46.12,46.03,46.12,160517.0,37.1451,37.1855,37.1129,37.1855,160517.0
2019-04-30 12:10:00,46.12,46.19,46.11,46.13,81370.0,37.1855,37.2419,37.1774,37.1935,81370.0
2019-04-30 12:15:00,46.13,46.15,46.08,46.08,86099.0,37.1935,37.2096,37.1532,37.1532,86099.0
2019-04-30 12:20:00,46.08,46.11,46.08,46.09,51073.0,37.1532,37.1774,37.1532,37.1613,51073.0
2019-04-30 12:25:00,46.09,46.1,46.06,46.08,48643.0,37.1613,37.1693,37.1371,37.1532,48643.0
2019-04-30 12:30:00,46.08,46.11,46.07,46.09,65542.0,37.1532,37.1774,37.1451,37.1613,65542.0
2019-04-30 12:35:00,46.1,46.1,46.05,46.07,73113.0,37.1693,37.1693,37.129,37.1451,73113.0
2019-04-30 12:40:00,46.06,46.07,46.04,46.04,52225.0,37.1371,37.1451,37.121,37.121,52225.0
2019-04-30 12:45:00,46.05,46.05,46.03,46.05,64974.0,37.129,37.129,37.1129,37.129,64974.0
2019-04-30 12:50:00,46.05,46.09,46.01,46.08,100491.0,37.129,37.1613,37.0968,37.1532,100491.0
2019-04-30 12:55:00,46.08,46.11,46.06,46.08,72284.0,37.1532,37.1774,37.1371,37.1532,72284.0
2019-04-30 13:00:00,46.09,46.12,46.07,46.09,64885.0,37.1613,37.1855,37.1451,37.1613,64885.0
2019-04-30 13:05:00,46.08,46.11,46.07,46.1,53777.0,37.1532,37.1774,37.1451,37.1693,53777.0
2019-04-30 13:10:00,46.11,46.16,46.1,46.14,87791.0,37.1774,37.2177,37.1693,37.2016,87791.0
2019-04-30 13:15:00,46.14,46.17,46.13,46.17,29862.0,37.2016,37.2258,37.1935,37.2258,29862.0
2019-04-30 13:20:00,46.17,46.21,46.16,46.16,82926.0,37.2258,37.258,37.2177,37.2177,82926.0
2019-04-30 13:25:00,46.16,46.18,46.14,46.16,75015.0,37.2177,37.2338,37.2016,37.2177,75015.0
2019-04-30 13:30:00,46.16,46.23,46.14,46.23,93279.0,37.2177,37.2741,37.2016,37.2741,93279.0
2019-04-30 13:35:00,46.23,46.37,46.22,46.35,349945.0,37.2741,37.387,37.2661,37.3709,349945.0
2019-04-30 13:40:00,46.35,46.41,46.3,46.41,96104.0,37.3709,37.4193,37.3306,37.4193,96104.0
2019-04-30 13:45:00,46.41,46.41,46.3,46.35,96736.0,37.4193,37.4193,37.3306,37.3709,96736.0
2019-04-30 13:50:00,46.35,46.36,46.28,46.29,175517.0,37.3709,37.379,37.3145,37.3225,175517.0
2019-04-30 13:55:00,46.3,46.35,46.29,46.33,92344.0,37.3306,37.3709,37.3225,37.3548,92344.0
2019-04-30 14:00:00,46.33,46.4,46.32,46.36,73834.0,37.3548,37.4112,37.3467,37.379,73834.0
2019-04-30 14:05:00,46.36,46.4,46.33,46.34,93250.0,37.379,37.4112,37.3548,37.3628,93250.0
2019-04-30 14:10:00,46.34,46.35,46.26,46.3,214110.0,37.3628,37.3709,37.2983,37.3306,214110.0
2019-04-30 14:15:00,46.29,46.31,46.21,46.3,337322.0,37.3225,37.3386,37.258,37.3306,337322.0
2019-04-30 14:20:00,46.3,46.36,46.28,46.34,81205.0,37.3306,37.379,37.3145,37.3628,81205.0
2019-04-30 14:25:00,46.35,46.35,46.3,46.34,84709.0,37.3709,37.3709,37.3306,37.3628,84709.0
2019-04-30 14:30:00,46.34,46.35,46.31,46.33,106110.0,37.3628,37.3709,37.3386,37.3548,106110.0
2019-04-30 14:35:00,46.33,46.34,46.26,46.29,167849.0,37.3548,37.3628,37.2983,37.3225,167849.0
2019-04-30 14:40:00,46.29,46.34,46.28,46.32,120690.0,37.3225,37.3628,37.3145,37.3467,120690.0
2019-04-30 14:45:00,46.33,46.36,46.32,46.35,114579.0,37.3548,37.379,37.3467,37.3709,114579.0
2019-04-30 14:50:00,46.36,46.36,46.28,46.28,96917.0,37.379,37.379,37.3145,37.3145,96917.0
2019-04-30 14:55:00,46.29,46.29,46.24,46.26,91432.0,37.3225,37.3225,37.2822,37.2983,91432.0
2019-04-30 15:00:00,46.26,46.3,46.24,46.26,111661.0,37.2983,37.3306,37.2822,37.2983,111661.0
2019-04-30 15:05:00,46.25,46.28,46.24,46.26,133276.0,37.2903,37.3145,37.2822,37.2983,133276.0
2019-04-30 15:10:00,46.25,46.27,46.23,46.26,94351.0,37.2903,37.3064,37.2741,37.2983,94351.0
2019-04-30 15:15:00,46.25,46.27,46.24,46.25,78362.0,37.2903,37.3064,37.2822,37.2903,78362.0
2019-04-30 15:20:00,46.25,46.31,46.24,46.3,127331.0,37.2903,37.3386,37.2822,37.3306,127331.0
2019-04-30 15:25:00,46.3,46.31,46.26,46.29,88396.0,37.3306,37.3386,37.2983,37.3225,88396.0
2019-04-30 15:30:00,46.29,46.36,46.29,46.36,157757.0,37.3225,37.379,37.3225,37.379,157757.0
2019-04-30 15:35:00,46.36,46.37,46.29,46.3,127042.0,37.379,37.387,37.3225,37.3306,127042.0
2019-04-30 15:40:00,46.3,46.31,46.28,46.28,140864.0,37.3306,37.3386,37.3145,37.3145,140864.0
2019-04-30 15:45:00,46.29,46.37,46.28,46.36,246437.0,37.3225,37.387,37.3145,37.379,246437.0
2019-04-30 15:50:00,46.37,46.4,46.35,46.38,459359.0,37.387,37.4112,37.3709,37.3951,459359.0
2019-04-30 15:55:00,46.37,46.49,46.36,46.42,1277021.0,37.387,37.4838,37.379,37.4273,1277021.0
2019-05-01 09:30:00,46.32,46.4,46.14,46.14,361522.0,37.3467,37.4112,37.2016,37.2016,361522.0
2019-05-01 09:35:00,46.15,46.2,46.04,46.17,225145.0,37.2096,37.25,37.121,37.2258,225145.0
2019-05-01 09:40:00,46.16,46.24,46.09,46.18,365547.0,37.2177,37.2822,37.1613,37.2338,365547.0
2019-05-01 09:45:00,46.18,46.22,46.1,46.12,165428.0,37.2338,37.2661,37.1693,37.1855,165428.0
2019-05-01 09:50:00,46.12,46.13,45.98,46.0,282636.0,37.1855,37.1935,37.0726,37.0887,282636.0
2019-05-01 09:55:00,45.99,46.06,45.97,46.03,176404.0,37.0806,37.1371,37.0645,37.1129,176404.0
2019-05-01 10:00:00,46.03,46.03,45.85,45.93,218575.0,37.1129,37.1129,36.9678,37.0323,218575.0
2019-05-01 10:05:00,45.93,46.09,45.91,46.09,142163.0,37.0323,37.1613,37.0161,37.1613,142163.0
2019-05-01 10:10:00,46.09,46.18,46.07,46.17,181716.0,37.1613,37.2338,37.1451,37.2258,181716.0
2019-05-01 10:15:00,46.16,46.25,46.14,46.24,145464.0,37.2177,37.2903,37.2016,37.2822,145464.0
2019-05-01 10:20:00,46.25,46.32,46.24,46.3,118853.0,37.2903,37.3467,37.2822,37.3306,118853.0
2019-05-01 10:25:00,46.3,46.32,46.25,46.28,176405.0,37.3306,37.3467,37.2903,37.3145,176405.0
2019-05-01 10:30:00,46.28,46.4,46.26,46.4,111288.0,37.3145,37.4112,37.2983,37.4112,111288.0
2019-05-01 10:35:00,46.4,46.45,46.32,46.36,141848.0,37.4112,37.4515,37.3467,37.379,141848.0
2019-05-01 10:40:00,46.36,46.44,46.35,46.42,90476.0,37.379,37.4435,37.3709,37.4273,90476.0
2019-05-01 10:45:00,46.42,46.51,46.42,46.51,99664.0,37.4273,37.4999,37.4273,37.4999,99664.0
2019-05-01 10:50:00,46.51,46.56,46.5,46.55,109669.0,37.4999,37.5402,37.4918,37.5322,109669.0
2019-05-01 10:55:00,46.55,46.56,46.51,46.53,116517.0,37.5322,37.5402,37.4999,37.516,116517.0
2019-05-01 11:00:00,46.52,46.53,46.46,46.51,119415.0,37.508,37.516,37.4596,37.4999,119415.0
2019-05-01 11:05:00,46.51,46.52,46.49,46.5,101095.0,37.4999,37.508,37.4838,37.4918,101095.0
2019-05-01 11:10:00,46.49,46.52,46.47,46.5,71005.0,37.4838,37.508,37.4677,37.4918,71005.0
2019-05-01 11:15:00,46.5,46.56,46.48,46.55,114485.0,37.4918,37.5402,37.4757,37.5322,114485.0
2019-05-01 11:20:00,46.54,46.57,46.51,46.55,110836.0,37.5241,37.5483,37.4999,37.5322,110836.0
2019-05-01 11:25:00,46.55,46.57,46.54,46.57,105879.0,37.5322,37.5483,37.5241,37.5483,105879.0
2019-05-01 11:30:00,46.57,46.61,46.53,46.6,151330.0,37.5483,37.5805,37.516,37.5725,151330.0
2019-05-01 11:35:00,46.61,46.63,46.58,46.62,97059.0,37.5805,37.5967,37.5563,37.5886,97059.0
2019-05-01 11:40:00,46.61,46.62,46.57,46.61,71244.0,37.5805,37.5886,37.5483,37.5805,71244.0
2019-05-01 11:45:00,46.6,46.61,46.54,46.57,70666.0,37.5725,37.5805,37.5241,37.5483,70666.0
2019-05-01 11:50:00,46.57,46.59,46.55,46.57,56358.0,37.5483,37.5644,37.5322,37.5483,56358.0
2019-05-01 11:55:00,46.58,46.58,46.52,46.54,60466.0,37.5563,37.5563,37.508,37.5241,60466.0
2019-05-01 12:00:00,46.53,46.55,46.51,46.54,68187.0,37.516,37.5322,37.4999,37.5241,68187.0
2019-05-01 12:05:00,46.54,46.57,46.53,46.56,144012.0,37.5241,37.5483,37.516,37.5402,144012.0
2019-05-01 12:10:00,46.55,46.6,46.52,46.53,173164.0,37.5322,37.5725,37.508,37.516,173164.0
2019-05-01 12:15:00,46.53,46.56,46.5,46.51,62969.0,37.516,37.5402,37.4918,37.4999,62969.0
2019-05-01 12:20:00,46.52,46.53,46.5,46.51,64225.0,37.508,37.516,37.4918,37.4999,64225.0
2019-05-01 12:25:00,46.51,46.56,46.5,46.56,88315.0,37.4999,37.5402,37.4918,37.5402,88315.0
2019-05-01 12:30:00,46.56,46.56,46.53,46.56,61670.0,37.5402,37.5402,37.516,37.5402,61670.0
2019-05-01 12:35:00,46.57,46.59,46.52,46.58,142209.0,37.5483,37.5644,37.508,37.5563,142209.0
2019-05-01 12:40:00,46.59,46.61,46.56,46.6,313318.0,37.5644,37.5805,37.5402,37.5725,313318.0
2019-05-01 12:45:00,46.6,46.63,46.59,46.6,278275.0,37.5725,37.5967,37.5644,37.5725,278275.0
2019-05-01 12:50:00,46.6,46.62,46.58,46.62,147691.0,37.5725,37.5886,37.5563,37.5886,147691.0
2019-05-01 12:55:00,46.62,46.67,46.61,46.66,72075.0,37.5886,37.6289,37.5805,37.6208,72075.0
2019-05-01 13:00:00,46.66,46.74,46.66,46.68,215675.0,37.6208,37.6853,37.6208,37.637,215675.0
2019-05-01 13:05:00,46.68,46.72,46.65,46.71,83472.0,37.637,37.6692,37.6128,37.6612,83472.0
2019-05-01 13:10:00,46.71,46.72,46.69,46.72,90351.0,37.6612,37.6692,37.645,37.6692,90351.0
2019-05-01 13:15:00,46.72,46.72,46.69,46.72,81140.0,37.6692,37.6692,37.645,37.6692,81140.0
2019-05-01 13:20:00,46.72,46.76,46.71,46.75,95671.0,37.6692,37.7015,37.6612,37.6934,95671.0
2019-05-01 13:25:00,46.75,46.78,46.74,46.77,52199.0,37.6934,37.7176,37.6853,37.7095,52199.0
2019-05-01 13:30:00,46.77,46.82,46.76,46.8,144646.0,37.7095,37.7498,37.7015,37.7337,144646.0
2019-05-01 13:35:00,46.79,46.87,46.78,46.84,131138.0,37.7257,37.7902,37.7176,37.766,131138.0
2019-05-01 13:40:00,46.84,46.84,46.78,46.82,105512.0,37.766,37.766,37.7176,37.7498,105512.0
2019-05-01 13:45:00,46.82,46.82,46.74,46.75,94852.0,37.7498,37.7498,37.6853,37.6934,94852.0
2019-05-01 13:50:00,46.75,46.76,46.67,46.71,229041.0,37.6934,37.7015,37.6289,37.6612,229041.0
2019-05-01 13:55:00,46.71,46.75,46.7,46.72,118099.0,37.6612,37.6934,37.6531,37.6692,118099.0
2019-05-01 14:00:00,46.72,46.81,46.7,46.81,103858.0,37.6692,37.7418,37.6531,37.7418,103858.0
2019-05-01 14:05:00,46.82,46.86,46.8,46.83,141318.0,37.7498,37.7821,37.7337,37.7579,141318.0
2019-05-01 14:10:00,46.83,46.85,46.8,46.83,121227.0,37.7579,37.774,37.7337,37.7579,121227.0
2019-05-01 14:15:00,46.82,46.82,46.76,46.8,186121.0,37.7498,37.7498,37.7015,37.7337,186121.0
2019-05-01 14:20:00,46.79,46.81,46.76,46.81,91694.0,37.7257,37.7418,37.7015,37.7418,91694.0
2019-05-01 14:25:00,46.81,46.81,46.75,46.77,88710.0,37.7418,37.7418,37.6934,37.7095,88710.0
2019-05-01 14:30:00,46.76,46.77,46.65,46.66,105560.0,37.7015,37.7095,37.6128,37.6208,105560.0
2019-05-01 14:35:00,46.66,46.73,46.59,46.59,247235.0,37.6208,37.6773,37.5644,37.5644,247235.0
2019-05-01 14:40:00,46.59,46.61,46.52,46.6,217270.0,37.5644,37.5805,37.508,37.5725,217270.0
2019-05-01 14:45:00,46.6,46.65,46.57,46.61,113615.0,37.5725,37.6128,37.5483,37.5805,113615.0
2019-05-01 14:50:00,46.62,46.67,46.59,46.65,109277.0,37.5886,37.6289,37.5644,37.6128,109277.0
2019-05-01 14:55:00,46.66,46.68,46.6,46.65,130986.0,37.6208,37.637,37.5725,37.6128,130986.0
2019-05-01 15:00:00,46.64,46.66,46.57,46.6,129232.0,37.6047,37.6208,37.5483,37.5725,129232.0
2019-05-01 15:05:00,46.61,46.68,46.58,46.66,219745.0,37.5805,37.637,37.5563,37.6208,219745.0
2019-05-01 15:10:00,46.66,46.71,46.63,46.7,204668.0,37.6208,37.6612,37.5967,37.6531,204668.0
2019-05-01 15:15:00,46.7,46.73,46.68,46.73,185976.0,37.6531,37.6773,37.637,37.6773,185976.0
2019-05-01 15:20:00,46.73,46.75,46.61,46.62,196236.0,37.6773,37.6934,37.5805,37.5886,196236.0
2019-05-01 15:25:00,46.62,46.68,46.57,46.63,200439.0,37.5886,37.637,37.5483,37.5967,200439.0
2019-05-01 15:30:00,46.62,46.64,46.57,46.63,260671.0,37.5886,37.6047,37.5483,37.5967,260671.0
2019-05-01 15:35:00,46.62,46.68,46.6,46.62,172947.0,37.5886,37.637,37.5725,37.5886,172947.0
2019-05-01 15:40:00,46.63,46.64,46.56,46.57,142715.0,37.5967,37.6047,37.5402,37.5483,142715.0
2019-05-01 15:45:00,46.58,46.58,46.43,46.47,231396.0,37.5563,37.5563,37.4354,37.4677,231396.0
2019-05-01 15:50:00,46.47,46.53,46.46,46.5,581100.0,37.4677,37.516,37.4596,37.4918,581100.0
2019-05-01 15:55:00,46.5,46.6,46.48,46.58,770142.0,37.4918,37.5725,37.4757,37.5563,770142.0
2019-05-02 09:30:00,46.78,46.79,46.51,46.72,465623.0,37.7176,37.7257,37.4999,37.6692,465623.0
2019-05-02 09:35:00,46.72,46.75,46.62,46.66,192276.0,37.6692,37.6934,37.5886,37.6208,192276.0
2019-05-02 09:40:00,46.68,46.76,46.64,46.74,161294.0,37.637,37.7015,37.6047,37.6853,161294.0
2019-05-02 09:45:00,46.74,47.07,46.72,47.03,247516.0,37.6853,37.9514,37.6692,37.9192,247516.0
2019-05-02 09:50:00,47.03,47.04,46.95,46.97,187918.0,37.9192,37.9272,37.8547,37.8708,187918.0
2019-05-02 09:55:00,46.97,47.02,46.91,46.94,144583.0,37.8708,37.9111,37.8224,37.8466,144583.0
2019-05-02 10:00:00,46.93,46.94,46.83,46.84,134114.0,37.8385,37.8466,37.7579,37.766,134114.0
2019-05-02 10:05:00,46.84,46.89,46.79,46.8,170292.0,37.766,37.8063,37.7257,37.7337,170292.0
2019-05-02 10:10:00,46.81,46.96,46.79,46.93,127744.0,37.7418,37.8627,37.7257,37.8385,127744.0
2019-05-02 10:15:00,46.93,47.0,46.93,46.97,121828.0,37.8385,37.895,37.8385,37.8708,121828.0
2019-05-02 10:20:00,46.97,47.0,46.94,46.97,97073.0,37.8708,37.895,37.8466,37.8708,97073.0
2019-05-02 10:25:00,46.98,47.02,46.97,47.01,118230.0,37.8789,37.9111,37.8708,37.903,118230.0
2019-05-02 10:30:00,47.01,47.07,46.99,47.06,202830.0,37.903,37.9514,37.8869,37.9434,202830.0
2019-05-02 10:35:00,47.07,47.07,46.99,47.05,209730.0,37.9514,37.9514,37.8869,37.9353,209730.0
2019-05-02 10:40:00,47.05,47.07,46.98,46.99,171589.0,37.9353,37.9514,37.8789,37.8869,171589.0
2019-05-02 10:45:00,47.0,47.04,46.98,47.01,132942.0,37.895,37.9272,37.8789,37.903,132942.0
2019-05-02 10:50:00,47.0,47.02,46.96,46.99,136043.0,37.895,37.9111,37.8627,37.8869,136043.0
2019-05-02 10:55:00,47.0,47.03,46.96,46.98,166274.0,37.895,37.9192,37.8627,37.8789,166274.0
2019-05-02 11:00:00,46.99,47.01,46.95,46.97,178413.0,37.8869,37.903,37.8547,37.8708,178413.0
2019-05-02 11:05:00,46.96,46.97,46.87,46.92,102610.0,37.8627,37.8708,37.7902,37.8305,102610.0
2019-05-02 11:10:00,46.93,46.95,46.85,46.86,120882.0,37.8385,37.8547,37.774,37.7821,120882.0
2019-05-02 11:15:00,46.87,46.87,46.82,46.83,212384.0,37.7902,37.7902,37.7498,37.7579,212384.0
2019-05-02 11:20:00,46.83,46.84,46.72,46.74,140221.0,37.7579,37.766,37.6692,37.6853,140221.0
2019-05-02 11:25:00,46.74,46.82,46.73,46.79,155037.0,37.6853,37.7498,37.6773,37.7257,155037.0
2019-05-02 11:30:00,46.81,46.89,46.8,46.86,136228.0,37.7418,37.8063,37.7337,37.7821,136228.0
2019-05-02 11:35:00,46.86,46.86,46.79,46.81,69257.0,37.7821,37.7821,37.7257,37.7418,69257.0
2019-05-02 11:40:00,46.8,46.85,46.72,46.73,131354.0,37.7337,37.774,37.6692,37.6773,131354.0
2019-05-02 11:45:00,46.73,46.76,46.67,46.74,206051.0,37.6773,37.7015,37.6289,37.6853,206051.0
2019-05-02 11:50:00,46.73,46.74,46.63,46.66,103182.0,37.6773,37.6853,37.5967,37.6208,103182.0
2019-05-02 11:55:00,46.64,46.7,46.63,46.7,97639.0,37.6047,37.6531,37.5967,37.6531,97639.0
2019-05-02 12:00:00,46.71,46.73,46.63,46.68,96514.0,37.6612,37.6773,37.5967,37.637,96514.0
2019-05-02 12:05:00,46.67,46.71,46.63,46.7,72119.0,37.6289,37.6612,37.5967,37.6531,72119.0
2019-05-02 12:10:00,46.69,46.7,46.62,46.64,82950.0,37.645,37.6531,37.5886,37.6047,82950.0
2019-05-02 12:15:00,46.64,46.64,46.56,46.57,117759.0,37.6047,37.6047,37.5402,37.5483,117759.0
2019-05-02 12:20:00,46.57,46.61,46.56,46.59,96084.0,37.5483,37.5805,37.5402,37.5644,96084.0
2019-05-02 12:25:00,46.59,46.62,46.58,46.59,59117.0,37.5644,37.5886,37.5563,37.5644,59117.0
2019-05-02 12:30:00,46.59,46.7,46.59,46.7,76224.0,37.5644,37.6531,37.5644,37.6531,76224.0
2019-05-02 12:35:00,46.69,46.72,46.65,46.68,49509.0,37.645,37.6692,37.6128,37.637,49509.0
2019-05-02 12:40:00,46.68,46.71,46.64,46.68,53917.0,37.637,37.6612,37.6047,37.637,53917.0
2019-05-02 12:45:00,46.67,46.71,46.65,46.7,53680.0,37.6289,37.6612,37.6128,37.6531,53680.0
2019-05-02 12:50:00,46.7,46.77,46.67,46.76,117079.0,37.6531,37.7095,37.6289,37.7015,117079.0
2019-05-02 12:55:00,46.77,46.77,46.67,46.71,48501.0,37.7095,37.7095,37.6289,37.6612,48501.0
2019-05-02 13:00:00,46.71,46.71,46.59,46.61,106802.0,37.6612,37.6612,37.5644,37.5805,106802.0
2019-05-02 13:05:00,46.61,46.77,46.6,46.77,114725.0,37.5805,37.7095,37.5725,37.7095,114725.0
2019-05-02 13:10:00,46.77,46.83,46.76,46.8,66123.0,37.7095,37.7579,37.7015,37.7337,66123.0
2019-05-02 13:15:00,46.8,46.85,46.77,46.8,65981.0,37.7337,37.774,37.7095,37.7337,65981.0
2019-05-02 13:20:00,46.81,46.82,46.78,46.78,51144.0,37.7418,37.7498,37.7176,37.7176,51144.0
2019-05-02 13:25:00,46.78,46.78,46.72,46.75,69470.0,37.7176,37.7176,37.6692,37.6934,69470.0
2019-05-02 13:30:00,46.75,46.77,46.7,46.75,58716.0,37.6934,37.7095,37.6531,37.6934,58716.0
2019-05-02 13:35:00,46.75,46.8,46.74,46.77,50207.0,37.6934,37.7337,37.6853,37.7095,50207.0
2019-05-02 13:40:00,46.78,46.81,46.73,46.75,59733.0,37.7176,37.7418,37.6773,37.6934,59733.0
2019-05-02 13:45:00,46.75,46.79,46.73,46.75,109526.0,37.6934,37.7257,37.6773,37.6934,109526.0
2019-05-02 13:50:00,46.75,46.81,46.75,46.79,50840.0,37.6934,37.7418,37.6934,37.7257,50840.0
2019-05-02 13:55:00,46.79,46.8,46.75,46.76,94718.0,37.7257,37.7337,37.6934,37.7015,94718.0
2019-05-02 14:00:00,46.75,46.79,46.73,46.77,78235.0,37.6934,37.7257,37.6773,37.7095,78235.0
2019-05-02 14:05:00,46.77,46.8,46.74,46.76,82533.0,37.7095,37.7337,37.6853,37.7015,82533.0
2019-05-02 14:10:00,46.76,46.78,46.71,46.76,108163.0,37.7015,37.7176,37.6612,37.7015,108163.0
2019-05-02 14:15:00,46.75,46.81,46.75,46.8,91121.0,37.6934,37.7418,37.6934,37.7337,91121.0
2019-05-02 14:20:00,46.8,46.83,46.78,46.8,160795.0,37.7337,37.7579,37.7176,37.7337,160795.0
2019-05-02 14:25:00,46.8,46.82,46.78,46.82,143055.0,37.7337,37.7498,37.7176,37.7498,143055.0
2019-05-02 14:30:00,46.82,46.86,46.76,46.77,95269.0,37.7498,37.7821,37.7015,37.7095,95269.0
2019-05-02 14:35:00,46.77,46.81,46.75,46.8,105615.0,37.7095,37.7418,37.6934,37.7337,105615.0
2019-05-02 14:40:00,46.8,46.81,46.79,46.8,92906.0,37.7337,37.7418,37.7257,37.7337,92906.0
2019-05-02 14:45:00,46.8,46.8,46.77,46.78,96061.0,37.7337,37.7337,37.7095,37.7176,96061.0
2019-05-02 14:50:00,46.77,46.82,46.74,46.8,119086.0,37.7095,37.7498,37.6853,37.7337,119086.0
2019-05-02 14:55:00,46.81,46.83,46.78,46.78,57568.0,37.7418,37.7579,37.7176,37.7176,57568.0
2019-05-02 15:00:00,46.78,46.83,46.78,46.83,87912.0,37.7176,37.7579,37.7176,37.7579,87912.0
2019-05-02 15:05:00,46.84,46.87,46.82,46.84,103035.0,37.766,37.7902,37.7498,37.766,103035.0
2019-05-02 15:10:00,46.84,46.86,46.83,46.86,103175.0,37.766,37.7821,37.7579,37.7821,103175.0
2019-05-02 15:15:00,46.86,46.86,46.79,46.82,132948.0,37.7821,37.7821,37.7257,37.7498,132948.0
2019-05-02 15:20:00,46.82,46.85,46.8,46.85,72005.0,37.7498,37.774,37.7337,37.774,72005.0
2019-05-02 15:25:00,46.85,46.86,46.78,46.8,116839.0,37.774,37.7821,37.7176,37.7337,116839.0
2019-05-02 15:30:00,46.79,46.84,46.77,46.78,171260.0,37.7257,37.766,37.7095,37.7176,171260.0
2019-05-02 15:35:00,46.78,46.8,46.74,46.77,147473.0,37.7176,37.7337,37.6853,37.7095,147473.0
2019-05-02 15:40:00,46.77,46.77,46.7,46.73,156235.0,37.7095,37.7095,37.6531,37.6773,156235.0
2019-05-02 15:45:00,46.73,46.76,46.7,46.72,185621.0,37.6773,37.7015,37.6531,37.6692,185621.0
2019-05-02 15:50:00,46.72,46.8,46.71,46.76,286887.0,37.6692,37.7337,37.6612,37.7015,286887.0
2019-05-02 15:55:00,46.76,46.89,46.71,46.87,682426.0,37.7015,37.8063,37.6612,37.7902,682426.0
2019-05-03 09:30:00,47.37,47.68,47.3,47.6,971724.0,38.1933,38.4432,38.1369,38.3787,971724.0
2019-05-03 09:35:00,47.6,47.61,47.44,47.5,496671.0,38.3787,38.3868,38.2497,38.2981,496671.0
2019-05-03 09:40:00,47.5,47.54,47.46,47.48,335484.0,38.2981,38.3304,38.2659,38.282,335484.0
2019-05-03 09:45:00,47.48,47.48,47.27,47.33,306364.0,38.282,38.282,38.1127,38.1611,306364.0
2019-05-03 09:50:00,47.33,47.46,47.31,47.43,251394.0,38.1611,38.2659,38.1449,38.2417,251394.0
2019-05-03 09:55:00,47.44,47.57,47.42,47.56,314053.0,38.2497,38.3546,38.2336,38.3465,314053.0
2019-05-03 10:00:00,47.56,47.58,47.44,47.5,238642.0,38.3465,38.3626,38.2497,38.2981,238642.0
2019-05-03 10:05:00,47.5,47.5,47.39,47.42,114444.0,38.2981,38.2981,38.2094,38.2336,114444.0
2019-05-03 10:10:00,47.41,47.47,47.4,47.46,114728.0,38.2256,38.2739,38.2175,38.2659,114728.0
2019-05-03 10:15:00,47.47,47.52,47.44,47.51,257481.0,38.2739,38.3142,38.2497,38.3062,257481.0
2019-05-03 10:20:00,47.5,47.57,47.47,47.55,143751.0,38.2981,38.3546,38.2739,38.3384,143751.0
2019-05-03 10:25:00,47.55,47.62,47.5,47.62,165515.0,38.3384,38.3949,38.2981,38.3949,165515.0
2019-05-03 10:30:00,47.62,47.65,47.58,47.59,155408.0,38.3949,38.4191,38.3626,38.3707,155408.0
2019-05-03 10:35:00,47.59,47.6,47.56,47.57,126211.0,38.3707,38.3787,38.3465,38.3546,126211.0
2019-05-03 10:40:00,47.58,47.62,47.56,47.59,137311.0,38.3626,38.3949,38.3465,38.3707,137311.0
2019-05-03 10:45:00,47.59,47.6,47.57,47.59,141845.0,38.3707,38.3787,38.3546,38.3707,141845.0
2019-05-03 10:50:00,47.59,47.6,47.52,47.55,204822.0,38.3707,38.3787,38.3142,38.3384,204822.0
2019-05-03 10:55:00,47.55,47.58,47.54,47.58,102105.0,38.3384,38.3626,38.3304,38.3626,102105.0
2019-05-03 11:00:00,47.58,47.72,47.57,47.72,216819.0,38.3626,38.4755,38.3546,38.4755,216819.0
2019-05-03 11:05:00,47.72,47.75,47.7,47.73,120437.0,38.4755,38.4997,38.4594,38.4836,120437.0
2019-05-03 11:10:00,47.73,47.75,47.72,47.74,79842.0,38.4836,38.4997,38.4755,38.4916,79842.0
2019-05-03 11:15:00,47.74,47.75,47.62,47.66,177190.0,38.4916,38.4997,38.3949,38.4271,177190.0
2019-05-03 11:20:00,47.66,47.73,47.6,47.72,150701.0,38.4271,38.4836,38.3787,38.4755,150701.0
2019-05-03 11:25:00,47.72,47.75,47.67,47.69,345235.0,38.4755,38.4997,38.4352,38.4513,345235.0
2019-05-03 11:30:00,47.68,47.71,47.64,47.66,154627.0,38.4432,38.4674,38.411,38.4271,154627.0
2019-05-03 11:35:00,47.66,47.69,47.64,47.66,135898.0,38.4271,38.4513,38.411,38.4271,135898.0
2019-05-03 11:40:00,47.66,47.71,47.66,47.7,153144.0,38.4271,38.4674,38.4271,38.4594,153144.0
2019-05-03 11:45:00,47.7,47.71,47.67,47.7,110394.0,38.4594,38.4674,38.4352,38.4594,110394.0
2019-05-03 11:50:00,47.7,47.81,47.69,47.81,156770.0,38.4594,38.5481,38.4513,38.5481,156770.0
2019-05-03 11:55:00,47.81,47.89,47.81,47.89,229102.0,38.5481,38.6126,38.5481,38.6126,229102.0
2019-05-03 12:00:00,47.9,47.98,47.88,47.96,195580.0,38.6206,38.6851,38.6045,38.669,195580.0
2019-05-03 12:05:00,47.95,47.97,47.91,47.97,139561.0,38.6609,38.6771,38.6287,38.6771,139561.0
2019-05-03 12:10:00,47.96,47.99,47.95,47.99,102080.0,38.669,38.6932,38.6609,38.6932,102080.0
2019-05-03 12:15:00,47.98,47.99,47.96,47.99,117212.0,38.6851,38.6932,38.669,38.6932,117212.0
2019-05-03 12:20:00,47.99,47.99,47.95,47.99,140397.0,38.6932,38.6932,38.6609,38.6932,140397.0
2019-05-03 12:25:00,47.98,48.04,47.97,48.03,215943.0,38.6851,38.7335,38.6771,38.7254,215943.0
2019-05-03 12:30:00,48.03,48.08,48.03,48.08,140341.0,38.7254,38.7658,38.7254,38.7658,140341.0
2019-05-03 12:35:00,48.08,48.1,48.06,48.1,243437.0,38.7658,38.7819,38.7496,38.7819,243437.0
2019-05-03 12:40:00,48.1,48.15,48.09,48.14,277810.0,38.7819,38.8222,38.7738,38.8141,277810.0
2019-05-03 12:45:00,48.15,48.21,48.14,48.2,354815.0,38.8222,38.8706,38.8141,38.8625,354815.0
2019-05-03 12:50:00,48.2,48.27,48.19,48.25,286853.0,38.8625,38.919,38.8544,38.9028,286853.0
2019-05-03 12:55:00,48.25,48.27,48.14,48.24,193917.0,38.9028,38.919,38.8141,38.8948,193917.0
2019-05-03 13:00:00,48.23,48.33,48.22,48.33,217295.0,38.8867,38.9673,38.8786,38.9673,217295.0
2019-05-03 13:05:00,48.33,48.38,48.32,48.37,227364.0,38.9673,39.0076,38.9593,38.9996,227364.0
2019-05-03 13:10:00,48.38,48.41,48.37,48.41,159572.0,39.0076,39.0318,38.9996,39.0318,159572.0
2019-05-03 13:15:00,48.41,48.42,48.3,48.39,231423.0,39.0318,39.0399,38.9431,39.0157,231423.0
2019-05-03 13:20:00,48.38,48.55,48.38,48.54,289777.0,39.0076,39.1447,39.0076,39.1366,289777.0
2019-05-03 13:25:00,48.53,48.56,48.44,48.53,241737.0,39.1286,39.1528,39.056,39.1286,241737.0
2019-05-03 13:30:00,48.52,48.56,48.41,48.41,202534.0,39.1205,39.1528,39.0318,39.0318,202534.0
2019-05-03 13:35:00,48.41,48.42,48.35,48.39,109746.0,39.0318,39.0399,38.9835,39.0157,109746.0
2019-05-03 13:40:00,48.38,48.44,48.37,48.39,121261.0,39.0076,39.056,38.9996,39.0157,121261.0
2019-05-03 13:45:00,48.38,48.41,48.37,48.41,179854.0,39.0076,39.0318,38.9996,39.0318,179854.0
2019-05-03 13:50:00,48.41,48.55,48.39,48.53,186449.0,39.0318,39.1447,39.0157,39.1286,186449.0
2019-05-03 13:55:00,48.54,48.67,48.53,48.64,303363.0,39.1366,39.2415,39.1286,39.2173,303363.0
2019-05-03 14:00:00,48.64,48.65,48.54,48.62,290341.0,39.2173,39.2253,39.1366,39.2011,290341.0
2019-05-03 14:05:00,48.63,48.65,48.58,48.59,195936.0,39.2092,39.2253,39.1689,39.177,195936.0
2019-05-03 14:10:00,48.59,48.65,48.57,48.59,175587.0,39.177,39.2253,39.1608,39.177,175587.0
2019-05-03 14:15:00,48.59,48.66,48.58,48.65,182748.0,39.177,39.2334,39.1689,39.2253,182748.0
2019-05-03 14:20:00,48.65,48.75,48.64,48.75,294441.0,39.2253,39.306,39.2173,39.306,294441.0
2019-05-03 14:25:00,48.75,48.8,48.73,48.8,255013.0,39.306,39.3463,39.2898,39.3463,255013.0
2019-05-03 14:30:00,48.8,48.8,48.65,48.66,229685.0,39.3463,39.3463,39.2253,39.2334,229685.0
2019-05-03 14:35:00,48.66,48.72,48.65,48.72,162548.0,39.2334,39.2818,39.2253,39.2818,162548.0
2019-05-03 14:40:00,48.72,48.74,48.69,48.7,210062.0,39.2818,39.2979,39.2576,39.2656,210062.0
2019-05-03 14:45:00,48.7,48.77,48.69,48.77,137002.0,39.2656,39.3221,39.2576,39.3221,137002.0
2019-05-03 14:50:00,48.76,48.78,48.65,48.65,332281.0,39.314,39.3302,39.2253,39.2253,332281.0
2019-05-03 14:55:00,48.66,48.66,48.55,48.62,226913.0,39.2334,39.2334,39.1447,39.2011,226913.0
2019-05-03 15:00:00,48.61,48.63,48.61,48.63,153781.0,39.1931,39.2092,39.1931,39.2092,153781.0
2019-05-03 15:05:00,48.63,48.65,48.58,48.59,235620.0,39.2092,39.2253,39.1689,39.177,235620.0
2019-05-03 15:10:00,48.59,48.6,48.49,48.54,304030.0,39.177,39.185,39.0963,39.1366,304030.0
2019-05-03 15:15:00,48.53,48.54,48.45,48.46,232757.0,39.1286,39.1366,39.0641,39.0721,232757.0
2019-05-03 15:20:00,48.45,48.51,48.45,48.51,170927.0,39.0641,39.1125,39.0641,39.1125,170927.0
2019-05-03 15:25:00,48.51,48.54,48.5,48.53,196609.0,39.1125,39.1366,39.1044,39.1286,196609.0
2019-05-03 15:30:00,48.53,48.59,48.52,48.59,238733.0,39.1286,39.177,39.1205,39.177,238733.0
2019-05-03 15:35:00,48.59,48.62,48.58,48.62,286379.0,39.177,39.2011,39.1689,39.2011,286379.0
2019-05-03 15:40:00,48.62,48.65,48.5,48.53,391813.0,39.2011,39.2253,39.1044,39.1286,391813.0
2019-05-03 15:45:00,48.53,48.61,48.52,48.6,444058.0,39.1286,39.1931,39.1205,39.185,444058.0
2019-05-03 15:50:00,48.61,48.64,48.57,48.57,1028408.0,39.1931,39.2173,39.1608,39.1608,1028408.0
2019-05-03 15:55:00,48.58,48.66,48.56,48.6,1430183.0,39.1689,39.2334,39.1528,39.185,1430183.0
2019-05-06 09:30:00,47.79,47.95,47.7,47.85,570797.0,38.5319,38.6609,38.4594,38.5803,570797.0
2019-05-06 09:35:00,47.86,47.91,47.75,47.78,166482.0,38.5884,38.6287,38.4997,38.5239,166482.0
2019-05-06 09:40:00,47.77,47.83,47.67,47.82,308129.0,38.5158,38.5642,38.4352,38.5561,308129.0
2019-05-06 09:45:00,47.82,47.92,47.79,47.85,245761.0,38.5561,38.6368,38.5319,38.5803,245761.0
2019-05-06 09:50:00,47.84,47.85,47.65,47.7,162918.0,38.5723,38.5803,38.4191,38.4594,162918.0
2019-05-06 09:55:00,47.7,47.75,47.63,47.75,221065.0,38.4594,38.4997,38.4029,38.4997,221065.0
2019-05-06 10:00:00,47.74,47.75,47.59,47.68,243067.0,38.4916,38.4997,38.3707,38.4432,243067.0
2019-05-06 10:05:00,47.69,47.84,47.67,47.81,188961.0,38.4513,38.5723,38.4352,38.5481,188961.0
2019-05-06 10:10:00,47.82,48.01,47.78,47.98,183076.0,38.5561,38.7093,38.5239,38.6851,183076.0
2019-05-06 10:15:00,47.98,48.04,47.94,48.03,172914.0,38.6851,38.7335,38.6529,38.7254,172914.0
2019-05-06 10:20:00,48.03,48.04,47.9,47.96,184180.0,38.7254,38.7335,38.6206,38.669,184180.0
2019-05-06 10:25:00,47.96,47.98,47.85,47.89,116242.0,38.669,38.6851,38.5803,38.6126,116242.0
2019-05-06 10:30:00,47.89,47.95,47.87,47.94,99366.0,38.6126,38.6609,38.5964,38.6529,99366.0
2019-05-06 10:35:00,47.94,47.96,47.89,47.93,110123.0,38.6529,38.669,38.6126,38.6448,110123.0
2019-05-06 10:40:00,47.93,47.99,47.9,47.91,147865.0,38.6448,38.6932,38.6206,38.6287,147865.0
2019-05-06 10:45:00,47.91,47.95,47.88,47.93,110885.0,38.6287,38.6609,38.6045,38.6448,110885.0
2019-05-06 10:50:00,47.93,48.1,47.92,48.05,154098.0,38.6448,38.7819,38.6368,38.7416,154098.0
2019-05-06 10:55:00,48.04,48.1,47.99,48.01,128327.0,38.7335,38.7819,38.6932,38.7093,128327.0
2019-05-06 11:00:00,48.01,48.01,47.86,47.86,89804.0,38.7093,38.7093,38.5884,38.5884,89804.0
2019-05-06 11:05:00,47.86,47.89,47.8,47.82,95809.0,38.5884,38.6126,38.54,38.5561,95809.0
2019-05-06 11:10:00,47.81,47.84,47.76,47.83,115644.0,38.5481,38.5723,38.5077,38.5642,115644.0
2019-05-06 11:15:00,47.83,47.93,47.79,47.91,120295.0,38.5642,38.6448,38.5319,38.6287,120295.0
2019-05-06 11:20:00,47.91,47.99,47.9,47.97,128081.0,38.6287,38.6932,38.6206,38.6771,128081.0
2019-05-06 11:25:00,47.97,48.0,47.93,47.96,112727.0,38.6771,38.7013,38.6448,38.669,112727.0
2019-05-06 11:30:00,47.97,47.97,47.83,47.88,230694.0,38.6771,38.6771,38.5642,38.6045,230694.0
2019-05-06 11:35:00,47.87,47.94,47.87,47.94,81486.0,38.5964,38.6529,38.5964,38.6529,81486.0
2019-05-06 11:40:00,47.93,47.94,47.86,47.88,82636.0,38.6448,38.6529,38.5884,38.6045,82636.0
2019-05-06 11:45:00,47.88,47.92,47.87,47.88,94960.0,38.6045,38.6368,38.5964,38.6045,94960.0
2019-05-06 11:50:00,47.88,47.94,47.84,47.9,92705.0,38.6045,38.6529,38.5723,38.6206,92705.0
2019-05-06 11:55:00,47.89,47.93,47.87,47.91,115346.0,38.6126,38.6448,38.5964,38.6287,115346.0
2019-05-06 12:00:00,47.91,47.92,47.81,47.84,80399.0,38.6287,38.6368,38.5481,38.5723,80399.0
2019-05-06 12:05:00,47.84,47.88,47.83,47.88,81586.0,38.5723,38.6045,38.5642,38.6045,81586.0
2019-05-06 12:10:00,47.88,47.91,47.86,47.9,88569.0,38.6045,38.6287,38.5884,38.6206,88569.0
2019-05-06 12:15:00,47.9,47.92,47.86,47.89,75967.0,38.6206,38.6368,38.5884,38.6126,75967.0
2019-05-06 12:20:00,47.9,47.91,47.87,47.88,71121.0,38.6206,38.6287,38.5964,38.6045,71121.0
2019-05-06 12:25:00,47.88,47.89,47.85,47.87,65290.0,38.6045,38.6126,38.5803,38.5964,65290.0
2019-05-06 12:30:00,47.87,47.91,47.86,47.91,58547.0,38.5964,38.6287,38.5884,38.6287,58547.0
2019-05-06 12:35:00,47.91,47.98,47.9,47.98,80482.0,38.6287,38.6851,38.6206,38.6851,80482.0
2019-05-06 12:40:00,47.98,48.0,47.92,47.93,57599.0,38.6851,38.7013,38.6368,38.6448,57599.0
2019-05-06 12:45:00,47.93,47.93,47.84,47.84,105152.0,38.6448,38.6448,38.5723,38.5723,105152.0
2019-05-06 12:50:00,47.84,47.89,47.82,47.85,92680.0,38.5723,38.6126,38.5561,38.5803,92680.0
2019-05-06 12:55:00,47.84,47.85,47.8,47.84,93142.0,38.5723,38.5803,38.54,38.5723,93142.0
2019-05-06 13:00:00,47.83,47.85,47.79,47.84,65991.0,38.5642,38.5803,38.5319,38.5723,65991.0
2019-05-06 13:05:00,47.84,47.91,47.83,47.87,56534.0,38.5723,38.6287,38.5642,38.5964,56534.0
2019-05-06 13:10:00,47.87,47.88,47.86,47.87,45273.0,38.5964,38.6045,38.5884,38.5964,45273.0
2019-05-06 13:15:00,47.87,47.9,47.86,47.89,73846.0,38.5964,38.6206,38.5884,38.6126,73846.0
2019-05-06 13:20:00,47.89,47.89,47.83,47.85,95404.0,38.6126,38.6126,38.5642,38.5803,95404.0
2019-05-06 13:25:00,47.85,47.88,47.85,47.87,53806.0,38.5803,38.6045,38.5803,38.5964,53806.0
2019-05-06 13:30:00,47.87,47.88,47.86,47.88,65245.0,38.5964,38.6045,38.5884,38.6045,65245.0
2019-05-06 13:35:00,47.87,47.88,47.8,47.82,67773.0,38.5964,38.6045,38.54,38.5561,67773.0
2019-05-06 13:40:00,47.81,47.84,47.8,47.81,108953.0,38.5481,38.5723,38.54,38.5481,108953.0
2019-05-06 13:45:00,47.82,47.87,47.81,47.87,99252.0,38.5561,38.5964,38.5481,38.5964,99252.0
2019-05-06 13:50:00,47.87,47.89,47.83,47.85,94030.0,38.5964,38.6126,38.5642,38.5803,94030.0
2019-05-06 13:55:00,47.84,47.85,47.83,47.84,38444.0,38.5723,38.5803,38.5642,38.5723,38444.0
2019-05-06 14:00:00,47.84,47.85,47.81,47.83,100096.0,38.5723,38.5803,38.5481,38.5642,100096.0
2019-05-06 14:05:00,47.83,47.87,47.82,47.87,114990.0,38.5642,38.5964,38.5561,38.5964,114990.0
2019-05-06 14:10:00,47.87,47.91,47.86,47.91,117218.0,38.5964,38.6287,38.5884,38.6287,117218.0
2019-05-06 14:15:00,47.91,47.93,47.9,47.92,97506.0,38.6287,38.6448,38.6206,38.6368,97506.0
2019-05-06 14:20:00,47.92,47.95,47.88,47.9,134461.0,38.6368,38.6609,38.6045,38.6206,134461.0
2019-05-06 14:25:00,47.9,47.91,47.89,47.9,50038.0,38.6206,38.6287,38.6126,38.6206,50038.0
2019-05-06 14:30:00,47.91,48.02,47.9,47.98,195604.0,38.6287,38.7174,38.6206,38.6851,195604.0
2019-05-06 14:35:00,47.98,48.06,47.95,48.01,185463.0,38.6851,38.7496,38.6609,38.7093,185463.0
2019-05-06 14:40:00,48.01,48.06,47.99,48.05,112269.0,38.7093,38.7496,38.6932,38.7416,112269.0
2019-05-06 14:45:00,48.05,48.1,48.01,48.09,133475.0,38.7416,38.7819,38.7093,38.7738,133475.0
2019-05-06 14:50:00,48.1,48.11,48.06,48.09,183293.0,38.7819,38.7899,38.7496,38.7738,183293.0
2019-05-06 14:55:00,48.09,48.11,48.06,48.08,169226.0,38.7738,38.7899,38.7496,38.7658,169226.0
2019-05-06 15:00:00,48.09,48.11,48.04,48.06,134828.0,38.7738,38.7899,38.7335,38.7496,134828.0
2019-05-06 15:05:00,48.06,48.1,48.03,48.04,137251.0,38.7496,38.7819,38.7254,38.7335,137251.0
2019-05-06 15:10:00,48.04,48.07,48.02,48.03,158965.0,38.7335,38.7577,38.7174,38.7254,158965.0
2019-05-06 15:15:00,48.04,48.05,48.02,48.03,145052.0,38.7335,38.7416,38.7174,38.7254,145052.0
2019-05-06 15:20:00,48.03,48.06,48.02,48.02,147137.0,38.7254,38.7496,38.7174,38.7174,147137.0
2019-05-06 15:25:00,48.02,48.07,48.01,48.05,153447.0,38.7174,38.7577,38.7093,38.7416,153447.0
2019-05-06 15:30:00,48.05,48.1,48.03,48.1,184735.0,38.7416,38.7819,38.7254,38.7819,184735.0
2019-05-06 15:35:00,48.09,48.14,48.08,48.13,202885.0,38.7738,38.8141,38.7658,38.8061,202885.0
2019-05-06 15:40:00,48.13,48.15,48.1,48.11,199107.0,38.8061,38.8222,38.7819,38.7899,199107.0
2019-05-06 15:45:00,48.11,48.17,48.1,48.16,215677.0,38.7899,38.8383,38.7819,38.8303,215677.0
2019-05-06 15:50:00,48.16,48.2,48.16,48.17,325006.0,38.8303,38.8625,38.8303,38.8383,325006.0
2019-05-06 15:55:00,48.17,48.18,48.1,48.1,1023487.0,38.8383,38.8464,38.7819,38.7819,1023487.0
2019-05-07 09:30:00,47.75,47.92,47.61,47.85,373922.0,38.4997,38.6368,38.3868,38.5803,373922.0
2019-05-07 09:35:00,47.85,47.91,47.65,47.72,213040.0,38.5803,38.6287,38.4191,38.4755,213040.0
2019-05-07 09:40:00,47.72,47.76,47.63,47.72,150819.0,38.4755,38.5077,38.4029,38.4755,150819.0
2019-05-07 09:45:00,47.71,47.73,47.47,47.53,275645.0,38.4674,38.4836,38.2739,38.3223,275645.0
2019-05-07 09:50:00,47.52,47.54,47.41,47.49,230196.0,38.3142,38.3304,38.2256,38.2901,230196.0
2019-05-07 09:55:00,47.49,47.61,47.48,47.54,173956.0,38.2901,38.3868,38.282,38.3304,173956.0
2019-05-07 10:00:00,47.53,47.54,47.41,47.42,173666.0,38.3223,38.3304,38.2256,38.2336,173666.0
2019-05-07 10:05:00,47.41,47.59,47.41,47.55,118956.0,38.2256,38.3707,38.2256,38.3384,118956.0
2019-05-07 10:10:00,47.55,47.55,47.45,47.45,79369.0,38.3384,38.3384,38.2578,38.2578,79369.0
2019-05-07 10:15:00,47.45,47.47,47.35,47.36,153180.0,38.2578,38.2739,38.1772,38.1852,153180.0
2019-05-07 10:20:00,47.36,47.44,47.35,47.39,99613.0,38.1852,38.2497,38.1772,38.2094,99613.0
2019-05-07 10:25:00,47.39,47.5,47.34,47.49,96071.0,38.2094,38.2981,38.1691,38.2901,96071.0
2019-05-07 10:30:00,47.5,47.53,47.41,47.45,110974.0,38.2981,38.3223,38.2256,38.2578,110974.0
2019-05-07 10:35:00,47.45,47.5,47.42,47.44,99689.0,38.2578,38.2981,38.2336,38.2497,99689.0
2019-05-07 10:40:00,47.45,47.49,47.39,47.4,77143.0,38.2578,38.2901,38.2094,38.2175,77143.0
2019-05-07 10:45:00,47.41,47.48,47.4,47.43,75201.0,38.2256,38.282,38.2175,38.2417,75201.0
2019-05-07 10:50:00,47.42,47.51,47.4,47.5,162492.0,38.2336,38.3062,38.2175,38.2981,162492.0
2019-05-07 10:55:00,47.49,47.53,47.44,47.49,76931.0,38.2901,38.3223,38.2497,38.2901,76931.0
2019-05-07 11:00:00,47.49,47.5,47.42,47.44,104238.0,38.2901,38.2981,38.2336,38.2497,104238.0
2019-05-07 11:05:00,47.44,47.6,47.42,47.57,78558.0,38.2497,38.3787,38.2336,38.3546,78558.0
2019-05-07 11:10:00,47.58,47.58,47.51,47.52,44490.0,38.3626,38.3626,38.3062,38.3142,44490.0
2019-05-07 11:15:00,47.52,47.52,47.45,47.46,86296.0,38.3142,38.3142,38.2578,38.2659,86296.0
2019-05-07 11:20:00,47.45,47.46,47.35,47.36,112580.0,38.2578,38.2659,38.1772,38.1852,112580.0
2019-05-07 11:25:00,47.36,47.48,47.3,47.4,110370.0,38.1852,38.282,38.1369,38.2175,110370.0
2019-05-07 11:30:00,47.41,47.45,47.38,47.41,85056.0,38.2256,38.2578,38.2014,38.2256,85056.0
2019-05-07 11:35:00,47.41,47.41,47.29,47.36,142443.0,38.2256,38.2256,38.1288,38.1852,142443.0
2019-05-07 11:40:00,47.37,47.43,47.3,47.31,96665.0,38.1933,38.2417,38.1369,38.1449,96665.0
2019-05-07 11:45:00,47.31,47.42,47.29,47.37,71902.0,38.1449,38.2336,38.1288,38.1933,71902.0
2019-05-07 11:50:00,47.37,47.4,47.3,47.4,83495.0,38.1933,38.2175,38.1369,38.2175,83495.0
2019-05-07 11:55:00,47.4,47.4,47.26,47.32,76553.0,38.2175,38.2175,38.1046,38.153,76553.0
2019-05-07 12:00:00,47.31,47.35,47.21,47.35,135004.0,38.1449,38.1772,38.0643,38.1772,135004.0
2019-05-07 12:05:00,47.34,47.42,47.33,47.41,84578.0,38.1691,38.2336,38.1611,38.2256,84578.0
2019-05-07 12:10:00,47.41,47.42,47.28,47.3,55761.0,38.2256,38.2336,38.1207,38.1369,55761.0
2019-05-07 12:15:00,47.3,47.37,47.28,47.32,65820.0,38.1369,38.1933,38.1207,38.153,65820.0
2019-05-07 12:20:00,47.33,47.41,47.31,47.38,78222.0,38.1611,38.2256,38.1449,38.2014,78222.0
2019-05-07 12:25:00,47.37,47.42,47.37,47.41,47092.0,38.1933,38.2336,38.1933,38.2256,47092.0
2019-05-07 12:30:00,47.41,47.45,47.4,47.43,102482.0,38.2256,38.2578,38.2175,38.2417,102482.0
2019-05-07 12:35:00,47.43,47.47,47.39,47.42,66232.0,38.2417,38.2739,38.2094,38.2336,66232.0
2019-05-07 12:40:00,47.42,47.43,47.28,47.3,62630.0,38.2336,38.2417,38.1207,38.1369,62630.0
2019-05-07 12:45:00,47.3,47.35,47.29,47.31,55721.0,38.1369,38.1772,38.1288,38.1449,55721.0
2019-05-07 12:50:00,47.3,47.4,47.3,47.36,62346.0,38.1369,38.2175,38.1369,38.1852,62346.0
2019-05-07 12:55:00,47.37,47.39,47.24,47.25,63830.0,38.1933,38.2094,38.0885,38.0965,63830.0
2019-05-07 13:00:00,47.25,47.28,47.22,47.25,98906.0,38.0965,38.1207,38.0724,38.0965,98906.0
2019-05-07 13:05:00,47.24,47.28,47.2,47.21,99734.0,38.0885,38.1207,38.0562,38.0643,99734.0
2019-05-07 13:10:00,47.21,47.28,47.2,47.25,77901.0,38.0643,38.1207,38.0562,38.0965,77901.0
2019-05-07 13:15:00,47.24,47.24,47.16,47.17,85021.0,38.0885,38.0885,38.024,38.032,85021.0
2019-05-07 13:20:00,47.17,47.2,47.12,47.16,124625.0,38.032,38.0562,37.9917,38.024,124625.0
2019-05-07 13:25:00,47.16,47.19,47.13,47.16,59519.0,38.024,38.0482,37.9998,38.024,59519.0
2019-05-07 13:30:00,47.15,47.18,47.1,47.15,74812.0,38.0159,38.0401,37.9756,38.0159,74812.0
2019-05-07 13:35:00,47.14,47.21,47.13,47.2,95211.0,38.0079,38.0643,37.9998,38.0562,95211.0
2019-05-07 13:40:00,47.19,47.24,47.14,47.17,86120.0,38.0482,38.0885,38.0079,38.032,86120.0
2019-05-07 13:45:00,47.17,47.26,47.16,47.23,79195.0,38.032,38.1046,38.024,38.0804,79195.0
2019-05-07 13:50:00,47.24,47.3,47.21,47.27,67744.0,38.0885,38.1369,38.0643,38.1127,67744.0
2019-05-07 13:55:00,47.27,47.29,47.19,47.2,45294.0,38.1127,38.1288,38.0482,38.0562,45294.0
2019-05-07 14:00:00,47.19,47.21,47.13,47.14,67225.0,38.0482,38.0643,37.9998,38.0079,67225.0
2019-05-07 14:05:00,47.14,47.23,47.12,47.17,123108.0,38.0079,38.0804,37.9917,38.032,123108.0
2019-05-07 14:10:00,47.18,47.21,47.08,47.11,98169.0,38.0401,38.0643,37.9595,37.9837,98169.0
2019-05-07 14:15:00,47.11,47.15,47.09,47.14,62459.0,37.9837,38.0159,37.9675,38.0079,62459.0
2019-05-07 14:20:00,47.14,47.2,47.11,47.12,104016.0,38.0079,38.0562,37.9837,37.9917,104016.0
2019-05-07 14:25:00,47.11,47.16,47.11,47.13,113487.0,37.9837,38.024,37.9837,37.9998,113487.0
2019-05-07 14:30:00,47.13,47.17,47.06,47.08,108555.0,37.9998,38.032,37.9434,37.9595,108555.0
2019-05-07 14:35:00,47.09,47.18,47.06,47.12,109792.0,37.9675,38.0401,37.9434,37.9917,109792.0
2019-05-07 14:40:00,47.12,47.19,47.1,47.11,92152.0,37.9917,38.0482,37.9756,37.9837,92152.0
2019-05-07 14:45:00,47.11,47.15,47.08,47.09,66625.0,37.9837,38.0159,37.9595,37.9675,66625.0
2019-05-07 14:50:00,47.09,47.22,47.09,47.21,90261.0,37.9675,38.0724,37.9675,38.0643,90261.0
2019-05-07 14:55:00,47.22,47.24,47.19,47.2,58515.0,38.0724,38.0885,38.0482,38.0562,58515.0
2019-05-07 15:00:00,47.2,47.21,47.1,47.13,93048.0,38.0562,38.0643,37.9756,37.9998,93048.0
2019-05-07 15:05:00,47.13,47.15,47.05,47.12,103438.0,37.9998,38.0159,37.9353,37.9917,103438.0
2019-05-07 15:10:00,47.11,47.19,47.09,47.16,72212.0,37.9837,38.0482,37.9675,38.024,72212.0
2019-05-07 15:15:00,47.16,47.18,47.11,47.14,97129.0,38.024,38.0401,37.9837,38.0079,97129.0
2019-05-07 15:20:00,47.14,47.19,47.07,47.09,98549.0,38.0079,38.0482,37.9514,37.9675,98549.0
2019-05-07 15:25:00,47.09,47.13,47.05,47.07,120989.0,37.9675,37.9998,37.9353,37.9514,120989.0
2019-05-07 15:30:00,47.07,47.11,47.05,47.05,187815.0,37.9514,37.9837,37.9353,37.9353,187815.0
2019-05-07 15:35:00,47.06,47.07,46.92,46.94,235774.0,37.9434,37.9514,37.8305,37.8466,235774.0
2019-05-07 15:40:00,46.94,47.08,46.93,47.08,176874.0,37.8466,37.9595,37.8385,37.9595,176874.0
2019-05-07 15:45:00,47.08,47.17,47.05,47.16,242410.0,37.9595,38.032,37.9353,38.024,242410.0
2019-05-07 15:50:00,47.16,47.27,47.13,47.22,377891.0,38.024,38.1127,37.9998,38.0724,377891.0
2019-05-07 15:55:00,47.21,47.3,47.18,47.23,634953.0,38.0643,38.1369,38.0401,38.0804,634953.0
2019-05-08 09:30:00,47.09,47.15,46.93,46.98,285396.0,37.9675,38.0159,37.8385,37.8789,285396.0
2019-05-08 09:35:00,47.0,47.02,46.81,46.88,145556.0,37.895,37.9111,37.7418,37.7982,145556.0
2019-05-08 09:40:00,46.88,46.99,46.81,46.99,128623.0,37.7982,37.8869,37.7418,37.8869,128623.0
2019-05-08 09:45:00,46.98,47.19,46.95,47.12,214330.0,37.8789,38.0482,37.8547,37.9917,214330.0
2019-05-08 09:50:00,47.13,47.21,46.99,47.14,136796.0,37.9998,38.0643,37.8869,38.0079,136796.0
2019-05-08 09:55:00,47.14,47.22,47.11,47.13,113932.0,38.0079,38.0724,37.9837,37.9998,113932.0
2019-05-08 10:00:00,47.13,47.16,46.92,46.96,117684.0,37.9998,38.024,37.8305,37.8627,117684.0
2019-05-08 10:05:00,46.95,47.07,46.93,46.97,62362.0,37.8547,37.9514,37.8385,37.8708,62362.0
2019-05-08 10:10:00,46.96,47.07,46.89,47.07,107224.0,37.8627,37.9514,37.8063,37.9514,107224.0
2019-05-08 10:15:00,47.06,47.17,47.05,47.1,61135.0,37.9434,38.032,37.9353,37.9756,61135.0
2019-05-08 10:20:00,47.09,47.14,47.03,47.1,67020.0,37.9675,38.0079,37.9192,37.9756,67020.0
2019-05-08 10:25:00,47.1,47.1,46.95,47.03,57166.0,37.9756,37.9756,37.8547,37.9192,57166.0
2019-05-08 10:30:00,47.02,47.05,46.88,46.9,81396.0,37.9111,37.9353,37.7982,37.8144,81396.0
2019-05-08 10:35:00,46.9,46.96,46.85,46.92,68443.0,37.8144,37.8627,37.774,37.8305,68443.0
2019-05-08 10:40:00,46.91,47.0,46.89,47.0,110568.0,37.8224,37.895,37.8063,37.895,110568.0
2019-05-08 10:45:00,46.99,47.04,46.96,46.97,40086.0,37.8869,37.9272,37.8627,37.8708,40086.0
2019-05-08 10:50:00,46.98,47.03,46.97,47.0,41510.0,37.8789,37.9192,37.8708,37.895,41510.0
2019-05-08 10:55:00,47.0,47.13,46.94,47.13,129541.0,37.895,37.9998,37.8466,37.9998,129541.0
2019-05-08 11:00:00,47.12,47.23,47.03,47.13,117106.0,37.9917,38.0804,37.9192,37.9998,117106.0
2019-05-08 11:05:00,47.12,47.21,47.07,47.11,81295.0,37.9917,38.0643,37.9514,37.9837,81295.0
2019-05-08 11:10:00,47.12,47.15,46.98,47.03,67394.0,37.9917,38.0159,37.8789,37.9192,67394.0
2019-05-08 11:15:00,47.04,47.11,46.98,47.01,76031.0,37.9272,37.9837,37.8789,37.903,76031.0
2019-05-08 11:20:00,47.02,47.07,46.96,47.01,84377.0,37.9111,37.9514,37.8627,37.903,84377.0
2019-05-08 11:25:00,47.01,47.07,46.98,46.99,62204.0,37.903,37.9514,37.8789,37.8869,62204.0
2019-05-08 11:30:00,47.0,47.01,46.88,46.94,128857.0,37.895,37.903,37.7982,37.8466,128857.0
2019-05-08 11:35:00,46.94,47.0,46.9,46.97,126440.0,37.8466,37.895,37.8144,37.8708,126440.0
2019-05-08 11:40:00,46.98,47.01,46.93,46.97,78480.0,37.8789,37.903,37.8385,37.8708,78480.0
2019-05-08 11:45:00,46.97,47.0,46.92,46.98,47130.0,37.8708,37.895,37.8305,37.8789,47130.0
2019-05-08 11:50:00,46.98,46.98,46.93,46.97,32281.0,37.8789,37.8789,37.8385,37.8708,32281.0
2019-05-08 11:55:00,46.97,47.04,46.96,46.99,63044.0,37.8708,37.9272,37.8627,37.8869,63044.0
2019-05-08 12:00:00,47.0,47.03,46.96,46.96,58377.0,37.895,37.9192,37.8627,37.8627,58377.0
2019-05-08 12:05:00,46.97,47.0,46.83,46.86,106416.0,37.8708,37.895,37.7579,37.7821,106416.0
2019-05-08 12:10:00,46.86,46.91,46.81,46.88,61312.0,37.7821,37.8224,37.7418,37.7982,61312.0
2019-05-08 12:15:00,46.88,46.99,46.87,46.95,81112.0,37.7982,37.8869,37.7902,37.8547,81112.0
2019-05-08 12:20:00,46.95,47.0,46.92,46.98,58304.0,37.8547,37.895,37.8305,37.8789,58304.0
2019-05-08 12:25:00,46.97,47.04,46.94,47.04,73148.0,37.8708,37.9272,37.8466,37.9272,73148.0
2019-05-08 12:30:00,47.03,47.07,47.0,47.04,91329.0,37.9192,37.9514,37.895,37.9272,91329.0
2019-05-08 12:35:00,47.04,47.05,47.0,47.04,77665.0,37.9272,37.9353,37.895,37.9272,77665.0
2019-05-08 12:40:00,47.03,47.09,47.02,47.08,64945.0,37.9192,37.9675,37.9111,37.9595,64945.0
2019-05-08 12:45:00,47.07,47.08,47.01,47.01,122509.0,37.9514,37.9595,37.903,37.903,122509.0
2019-05-08 12:50:00,47.02,47.1,47.01,47.1,63841.0,37.9111,37.9756,37.903,37.9756,63841.0
2019-05-08 12:55:00,47.1,47.15,47.09,47.15,45132.0,37.9756,38.0159,37.9675,38.0159,45132.0
2019-05-08 13:00:00,47.15,47.21,47.1,47.2,52361.0,38.0159,38.0643,37.9756,38.0562,52361.0
2019-05-08 13:05:00,47.2,47.25,47.2,47.22,80462.0,38.0562,38.0965,38.0562,38.0724,80462.0
2019-05-08 13:10:00,47.22,47.25,47.2,47.23,60935.0,38.0724,38.0965,38.0562,38.0804,60935.0
2019-05-08 13:15:00,47.25,47.26,47.22,47.23,59714.0,38.0965,38.1046,38.0724,38.0804,59714.0
2019-05-08 13:20:00,47.23,47.26,47.21,47.22,72569.0,38.0804,38.1046,38.0643,38.0724,72569.0
2019-05-08 13:25:00,47.21,47.27,47.2,47.27,109675.0,38.0643,38.1127,38.0562,38.1127,109675.0
2019-05-08 13:30:00,47.27,47.34,47.24,47.3,93734.0,38.1127,38.1691,38.0885,38.1369,93734.0
2019-05-08 13:35:00,47.31,47.31,47.24,47.29,254158.0,38.1449,38.1449,38.0885,38.1288,254158.0
2019-05-08 13:40:00,47.29,47.34,47.25,47.33,109635.0,38.1288,38.1691,38.0965,38.1611,109635.0
2019-05-08 13:45:00,47.33,47.35,47.27,47.34,117836.0,38.1611,38.1772,38.1127,38.1691,117836.0
2019-05-08 13:50:00,47.34,47.42,47.33,47.37,99840.0,38.1691,38.2336,38.1611,38.1933,99840.0
2019-05-08 13:55:00,47.37,47.42,47.35,47.39,56525.0,38.1933,38.2336,38.1772,38.2094,56525.0
2019-05-08 14:00:00,47.39,47.44,47.38,47.44,72576.0,38.2094,38.2497,38.2014,38.2497,72576.0
2019-05-08 14:05:00,47.44,47.46,47.38,47.46,86498.0,38.2497,38.2659,38.2014,38.2659,86498.0
2019-05-08 14:10:00,47.45,47.47,47.39,47.4,111278.0,38.2578,38.2739,38.2094,38.2175,111278.0
2019-05-08 14:15:00,47.4,47.54,47.39,47.52,158269.0,38.2175,38.3304,38.2094,38.3142,158269.0
2019-05-08 14:20:00,47.52,47.6,47.52,47.54,104725.0,38.3142,38.3787,38.3142,38.3304,104725.0
2019-05-08 14:25:00,47.54,47.54,47.49,47.52,111134.0,38.3304,38.3304,38.2901,38.3142,111134.0
2019-05-08 14:30:00,47.52,47.55,47.47,47.5,118902.0,38.3142,38.3384,38.2739,38.2981,118902.0
2019-05-08 14:35:00,47.5,47.51,47.45,47.48,148662.0,38.2981,38.3062,38.2578,38.282,148662.0
2019-05-08 14:40:00,47.48,47.5,47.47,47.48,68341.0,38.282,38.2981,38.2739,38.282,68341.0
2019-05-08 14:45:00,47.49,47.5,47.45,47.47,134012.0,38.2901,38.2981,38.2578,38.2739,134012.0
2019-05-08 14:50:00,47.47,47.52,47.4,47.5,186218.0,38.2739,38.3142,38.2175,38.2981,186218.0
2019-05-08 14:55:00,47.5,47.5,47.45,47.48,55390.0,38.2981,38.2981,38.2578,38.282,55390.0
2019-05-08 15:00:00,47.49,47.58,47.49,47.57,73403.0,38.2901,38.3626,38.2901,38.3546,73403.0
2019-05-08 15:05:00,47.57,47.6,47.53,47.57,86740.0,38.3546,38.3787,38.3223,38.3546,86740.0
2019-05-08 15:10:00,47.57,47.57,47.53,47.54,79583.0,38.3546,38.3546,38.3223,38.3304,79583.0
2019-05-08 15:15:00,47.54,47.56,47.5,47.54,374068.0,38.3304,38.3465,38.2981,38.3304,374068.0
2019-05-08 15:20:00,47.55,47.59,47.55,47.59,83302.0,38.3384,38.3707,38.3384,38.3707,83302.0
2019-05-08 15:25:00,47.59,47.67,47.58,47.67,169616.0,38.3707,38.4352,38.3626,38.4352,169616.0
2019-05-08 15:30:00,47.67,47.68,47.63,47.64,143340.0,38.4352,38.4432,38.4029,38.411,143340.0
2019-05-08 15:35:00,47.64,47.66,47.6,47.61,224470.0,38.411,38.4271,38.3787,38.3868,224470.0
2019-05-08 15:40:00,47.61,47.62,47.44,47.47,295236.0,38.3868,38.3949,38.2497,38.2739,295236.0
2019-05-08 15:45:00,47.46,47.47,47.34,47.35,276706.0,38.2659,38.2739,38.1691,38.1772,276706.0
2019-05-08 15:50:00,47.34,47.42,47.27,47.41,675151.0,38.1691,38.2336,38.1127,38.2256,675151.0
2019-05-08 15:55:00,47.42,47.49,47.37,47.44,1037635.0,38.2336,38.2901,38.1933,38.2497,1037635.0
2019-05-09 09:30:00,47.17,47.38,47.09,47.28,399897.0,38.032,38.2014,37.9675,38.1207,399897.0
2019-05-09 09:35:00,47.27,47.27,47.13,47.16,256579.0,38.1127,38.1127,37.9998,38.024,256579.0
2019-05-09 09:40:00,47.14,47.18,47.0,47.01,127722.0,38.0079,38.0401,37.895,37.903,127722.0
2019-05-09 09:45:00,47.01,47.01,46.86,46.89,179709.0,37.903,37.903,37.7821,37.8063,179709.0
2019-05-09 09:50:00,46.9,47.04,46.87,46.94,128890.0,37.8144,37.9272,37.7902,37.8466,128890.0
2019-05-09 09:55:00,46.95,47.02,46.94,46.98,121338.0,37.8547,37.9111,37.8466,37.8789,121338.0
2019-05-09 10:00:00,46.97,47.0,46.85,46.87,130784.0,37.8708,37.895,37.774,37.7902,130784.0
2019-05-09 10:05:00,46.88,46.94,46.81,46.91,115345.0,37.7982,37.8466,37.7418,37.8224,115345.0
2019-05-09 10:10:00,46.9,46.96,46.89,46.96,110142.0,37.8144,37.8627,37.8063,37.8627,110142.0
2019-05-09 10:15:00,46.96,46.96,46.91,46.91,103110.0,37.8627,37.8627,37.8224,37.8224,103110.0
2019-05-09 10:20:00,46.91,46.98,46.89,46.95,65606.0,37.8224,37.8789,37.8063,37.8547,65606.0
2019-05-09 10:25:00,46.95,46.95,46.88,46.93,111989.0,37.8547,37.8547,37.7982,37.8385,111989.0
2019-05-09 10:30:00,46.93,46.93,46.8,46.85,162412.0,37.8385,37.8385,37.7337,37.774,162412.0
2019-05-09 10:35:00,46.86,46.87,46.76,46.78,173234.0,37.7821,37.7902,37.7015,37.7176,173234.0
2019-05-09 10:40:00,46.79,46.91,46.77,46.88,110073.0,37.7257,37.8224,37.7095,37.7982,110073.0
2019-05-09 10:45:00,46.87,46.95,46.86,46.93,75299.0,37.7902,37.8547,37.7821,37.8385,75299.0
2019-05-09 10:50:00,46.94,46.99,46.91,46.99,67190.0,37.8466,37.8869,37.8224,37.8869,67190.0
2019-05-09 10:55:00,46.99,47.0,46.92,46.96,101377.0,37.8869,37.895,37.8305,37.8627,101377.0
2019-05-09 11:00:00,46.96,47.02,46.94,47.0,62861.0,37.8627,37.9111,37.8466,37.895,62861.0
2019-05-09 11:05:00,47.0,47.0,46.9,46.93,94331.0,37.895,37.895,37.8144,37.8385,94331.0
2019-05-09 11:10:00,46.93,47.0,46.89,46.98,58263.0,37.8385,37.895,37.8063,37.8789,58263.0
2019-05-09 11:15:00,46.99,47.0,46.92,46.92,77284.0,37.8869,37.895,37.8305,37.8305,77284.0
2019-05-09 11:20:00,46.92,46.94,46.88,46.89,77417.0,37.8305,37.8466,37.7982,37.8063,77417.0
2019-05-09 11:25:00,46.9,46.92,46.8,46.85,149774.0,37.8144,37.8305,37.7337,37.774,149774.0
2019-05-09 11:30:00,46.85,46.98,46.84,46.96,98719.0,37.774,37.8789,37.766,37.8627,98719.0
2019-05-09 11:35:00,46.96,46.99,46.91,46.93,100237.0,37.8627,37.8869,37.8224,37.8385,100237.0
2019-05-09 11:40:00,46.93,46.93,46.86,46.91,56772.0,37.8385,37.8385,37.7821,37.8224,56772.0
2019-05-09 11:45:00,46.9,46.97,46.89,46.95,60248.0,37.8144,37.8708,37.8063,37.8547,60248.0
2019-05-09 11:50:00,46.96,46.99,46.9,46.96,53909.0,37.8627,37.8869,37.8144,37.8627,53909.0
2019-05-09 11:55:00,46.97,47.0,46.92,46.94,59295.0,37.8708,37.895,37.8305,37.8466,59295.0
2019-05-09 12:00:00,46.94,46.96,46.84,46.85,58691.0,37.8466,37.8627,37.766,37.774,58691.0
2019-05-09 12:05:00,46.85,46.89,46.83,46.87,87885.0,37.774,37.8063,37.7579,37.7902,87885.0
2019-05-09 12:10:00,46.86,46.9,46.84,46.85,79139.0,37.7821,37.8144,37.766,37.774,79139.0
2019-05-09 12:15:00,46.85,46.95,46.84,46.91,51678.0,37.774,37.8547,37.766,37.8224,51678.0
2019-05-09 12:20:00,46.91,46.93,46.88,46.89,52228.0,37.8224,37.8385,37.7982,37.8063,52228.0
2019-05-09 12:25:00,46.9,47.01,46.88,46.97,164702.0,37.8144,37.903,37.7982,37.8708,164702.0
2019-05-09 12:30:00,46.98,47.06,46.95,46.98,171764.0,37.8789,37.9434,37.8547,37.8789,171764.0
2019-05-09 12:35:00,46.98,47.13,46.97,47.09,111882.0,37.8789,37.9998,37.8708,37.9675,111882.0
2019-05-09 12:40:00,47.1,47.18,47.03,47.06,119157.0,37.9756,38.0401,37.9192,37.9434,119157.0
2019-05-09 12:45:00,47.06,47.09,47.01,47.06,89641.0,37.9434,37.9675,37.903,37.9434,89641.0
2019-05-09 12:50:00,47.06,47.17,47.04,47.12,38249.0,37.9434,38.032,37.9272,37.9917,38249.0
2019-05-09 12:55:00,47.12,47.17,47.09,47.13,59371.0,37.9917,38.032,37.9675,37.9998,59371.0
2019-05-09 13:00:00,47.13,47.23,47.13,47.16,77640.0,37.9998,38.0804,37.9998,38.024,77640.0
2019-05-09 13:05:00,47.15,47.17,47.05,47.05,160808.0,38.0159,38.032,37.9353,37.9353,160808.0
2019-05-09 13:10:00,47.04,47.09,46.98,47.09,74578.0,37.9272,37.9675,37.8789,37.9675,74578.0
2019-05-09 13:15:00,47.09,47.12,47.01,47.03,88572.0,37.9675,37.9917,37.903,37.9192,88572.0
2019-05-09 13:20:00,47.03,47.06,46.99,47.05,55694.0,37.9192,37.9434,37.8869,37.9353,55694.0
2019-05-09 13:25:00,47.06,47.11,47.01,47.05,132769.0,37.9434,37.9837,37.903,37.9353,132769.0
2019-05-09 13:30:00,47.05,47.07,47.0,47.06,78931.0,37.9353,37.9514,37.895,37.9434,78931.0
2019-05-09 13:35:00,47.06,47.08,47.03,47.08,48377.0,37.9434,37.9595,37.9192,37.9595,48377.0
2019-05-09 13:40:00,47.07,47.08,47.03,47.07,33455.0,37.9514,37.9595,37.9192,37.9514,33455.0
2019-05-09 13:45:00,47.07,47.21,47.01,47.2,160443.0,37.9514,38.0643,37.903,38.0562,160443.0
2019-05-09 13:50:00,47.19,47.23,47.15,47.16,199917.0,38.0482,38.0804,38.0159,38.024,199917.0
2019-05-09 13:55:00,47.16,47.18,47.12,47.15,74057.0,38.024,38.0401,37.9917,38.0159,74057.0
2019-05-09 14:00:00,47.15,47.19,47.05,47.05,55877.0,38.0159,38.0482,37.9353,37.9353,55877.0
2019-05-09 14:05:00,47.06,47.1,47.03,47.09,60479.0,37.9434,37.9756,37.9192,37.9675,60479.0
2019-05-09 14:10:00,47.09,47.1,47.03,47.07,38280.0,37.9675,37.9756,37.9192,37.9514,38280.0
2019-05-09 14:15:00,47.07,47.18,47.07,47.15,46137.0,37.9514,38.0401,37.9514,38.0159,46137.0
2019-05-09 14:20:00,47.16,47.22,47.15,47.16,44354.0,38.024,38.0724,38.0159,38.024,44354.0
2019-05-09 14:25:00,47.16,47.17,47.12,47.13,69182.0,38.024,38.032,37.9917,37.9998,69182.0
2019-05-09 14:30:00,47.13,47.17,47.09,47.16,117898.0,37.9998,38.032,37.9675,38.024,117898.0
2019-05-09 14:35:00,47.15,47.21,47.14,47.16,130282.0,38.0159,38.0643,38.0079,38.024,130282.0
2019-05-09 14:40:00,47.17,47.27,47.16,47.24,83506.0,38.032,38.1127,38.024,38.0885,83506.0
2019-05-09 14:45:00,47.23,47.24,47.14,47.14,67216.0,38.0804,38.0885,38.0079,38.0079,67216.0
2019-05-09 14:50:00,47.14,47.2,47.13,47.19,94236.0,38.0079,38.0562,37.9998,38.0482,94236.0
2019-05-09 14:55:00,47.19,47.19,47.07,47.09,100885.0,38.0482,38.0482,37.9514,37.9675,100885.0
2019-05-09 15:00:00,47.08,47.1,47.0,47.07,78083.0,37.9595,37.9756,37.895,37.9514,78083.0
2019-05-09 15:05:00,47.08,47.09,46.96,46.97,87519.0,37.9595,37.9675,37.8627,37.8708,87519.0
2019-05-09 15:10:00,46.97,47.04,46.96,47.04,81346.0,37.8708,37.9272,37.8627,37.9272,81346.0
2019-05-09 15:15:00,47.04,47.05,46.98,47.04,63301.0,37.9272,37.9353,37.8789,37.9272,63301.0
2019-05-09 15:20:00,47.04,47.06,47.0,47.05,62276.0,37.9272,37.9434,37.895,37.9353,62276.0
2019-05-09 15:25:00,47.05,47.12,47.04,47.12,72951.0,37.9353,37.9917,37.9272,37.9917,72951.0
2019-05-09 15:30:00,47.12,47.23,47.11,47.19,116456.0,37.9917,38.0804,37.9837,38.0482,116456.0
2019-05-09 15:35:00,47.19,47.21,47.13,47.21,111538.0,38.0482,38.0643,37.9998,38.0643,111538.0
2019-05-09 15:40:00,47.2,47.21,47.11,47.14,159867.0,38.0562,38.0643,37.9837,38.0079,159867.0
2019-05-09 15:45:00,47.14,47.2,47.04,47.05,187057.0,38.0079,38.0562,37.9272,37.9353,187057.0
2019-05-09 15:50:00,47.04,47.14,47.03,47.12,269765.0,37.9272,38.0079,37.9192,37.9917,269765.0
2019-05-09 15:55:00,47.12,47.23,47.07,47.22,859783.0,37.9917,38.0804,37.9514,38.0724,859783.0
2019-05-10 09:30:00,46.9,46.99,46.7,46.74,244149.0,37.8144,37.8869,37.6531,37.6853,244149.0
2019-05-10 09:35:00,46.75,46.75,46.62,46.68,114868.0,37.6934,37.6934,37.5886,37.637,114868.0
2019-05-10 09:40:00,46.67,46.83,46.63,46.82,193415.0,37.6289,37.7579,37.5967,37.7498,193415.0
2019-05-10 09:45:00,46.83,46.98,46.8,46.9,174796.0,37.7579,37.8789,37.7337,37.8144,174796.0
2019-05-10 09:50:00,46.9,46.93,46.79,46.83,103056.0,37.8144,37.8385,37.7257,37.7579,103056.0
2019-05-10 09:55:00,46.83,46.97,46.8,46.88,131122.0,37.7579,37.8708,37.7337,37.7982,131122.0
2019-05-10 10:00:00,46.88,46.92,46.8,46.84,196087.0,37.7982,37.8305,37.7337,37.766,196087.0
2019-05-10 10:05:00,46.84,46.87,46.75,46.77,140476.0,37.766,37.7902,37.6934,37.7095,140476.0
2019-05-10 10:10:00,46.77,46.82,46.73,46.75,79087.0,37.7095,37.7498,37.6773,37.6934,79087.0
2019-05-10 10:15:00,46.75,46.76,46.65,46.69,116434.0,37.6934,37.7015,37.6128,37.645,116434.0
2019-05-10 10:20:00,46.7,46.72,46.58,46.61,94559.0,37.6531,37.6692,37.5563,37.5805,94559.0
2019-05-10 10:25:00,46.6,46.72,46.55,46.64,132092.0,37.5725,37.6692,37.5322,37.6047,132092.0
2019-05-10 10:30:00,46.63,46.63,46.54,46.56,99249.0,37.5967,37.5967,37.5241,37.5402,99249.0
2019-05-10 10:35:00,46.56,46.57,46.4,46.44,258643.0,37.5402,37.5483,37.4112,37.4435,258643.0
2019-05-10 10:40:00,46.44,46.44,46.22,46.35,152073.0,37.4435,37.4435,37.2661,37.3709,152073.0
2019-05-10 10:45:00,46.36,46.47,46.35,46.38,112252.0,37.379,37.4677,37.3709,37.3951,112252.0
2019-05-10 10:50:00,46.38,46.43,46.34,46.38,101050.0,37.3951,37.4354,37.3628,37.3951,101050.0
2019-05-10 10:55:00,46.37,46.39,46.32,46.33,87983.0,37.387,37.4032,37.3467,37.3548,87983.0
2019-05-10 11:00:00,46.33,46.36,46.25,46.32,111219.0,37.3548,37.379,37.2903,37.3467,111219.0
2019-05-10 11:05:00,46.32,46.41,46.29,46.38,109875.0,37.3467,37.4193,37.3225,37.3951,109875.0
2019-05-10 11:10:00,46.37,46.44,46.33,46.37,64179.0,37.387,37.4435,37.3548,37.387,64179.0
2019-05-10 11:15:00,46.36,46.49,46.34,46.48,80825.0,37.379,37.4838,37.3628,37.4757,80825.0
2019-05-10 11:20:00,46.48,46.53,46.45,46.48,73418.0,37.4757,37.516,37.4515,37.4757,73418.0
2019-05-10 11:25:00,46.49,46.53,46.38,46.4,92688.0,37.4838,37.516,37.3951,37.4112,92688.0
2019-05-10 11:30:00,46.39,46.41,46.3,46.41,153643.0,37.4032,37.4193,37.3306,37.4193,153643.0
2019-05-10 11:35:00,46.4,46.51,46.36,46.41,134790.0,37.4112,37.4999,37.379,37.4193,134790.0
2019-05-10 11:40:00,46.41,46.47,46.3,46.41,169745.0,37.4193,37.4677,37.3306,37.4193,169745.0
2019-05-10 11:45:00,46.41,46.42,46.34,46.39,70324.0,37.4193,37.4273,37.3628,37.4032,70324.0
2019-05-10 11:50:00,46.38,46.5,46.36,46.49,88879.0,37.3951,37.4918,37.379,37.4838,88879.0
2019-05-10 11:55:00,46.48,46.55,46.39,46.53,129713.0,37.4757,37.5322,37.4032,37.516,129713.0
2019-05-10 12:00:00,46.52,46.63,46.52,46.61,114709.0,37.508,37.5967,37.508,37.5805,114709.0
2019-05-10 12:05:00,46.61,46.61,46.46,46.49,85666.0,37.5805,37.5805,37.4596,37.4838,85666.0
2019-05-10 12:10:00,46.49,46.62,46.48,46.6,82814.0,37.4838,37.5886,37.4757,37.5725,82814.0
2019-05-10 12:15:00,46.6,46.76,46.59,46.73,96449.0,37.5725,37.7015,37.5644,37.6773,96449.0
2019-05-10 12:20:00,46.72,46.76,46.65,46.7,67320.0,37.6692,37.7015,37.6128,37.6531,67320.0
2019-05-10 12:25:00,46.71,46.8,46.68,46.76,91577.0,37.6612,37.7337,37.637,37.7015,91577.0
2019-05-10 12:30:00,46.76,46.9,46.74,46.87,90053.0,37.7015,37.8144,37.6853,37.7902,90053.0
2019-05-10 12:35:00,46.86,46.86,46.77,46.79,73627.0,37.7821,37.7821,37.7095,37.7257,73627.0
2019-05-10 12:40:00,46.79,46.81,46.73,46.76,52994.0,37.7257,37.7418,37.6773,37.7015,52994.0
2019-05-10 12:45:00,46.77,46.77,46.7,46.72,50361.0,37.7095,37.7095,37.6531,37.6692,50361.0
2019-05-10 12:50:00,46.72,46.81,46.71,46.79,61375.0,37.6692,37.7418,37.6612,37.7257,61375.0
2019-05-10 12:55:00,46.78,46.81,46.76,46.78,51775.0,37.7176,37.7418,37.7015,37.7176,51775.0
2019-05-10 13:00:00,46.78,46.89,46.74,46.88,61539.0,37.7176,37.8063,37.6853,37.7982,61539.0
2019-05-10 13:05:00,46.88,46.89,46.78,46.84,53762.0,37.7982,37.8063,37.7176,37.766,53762.0
2019-05-10 13:10:00,46.84,46.88,46.78,46.85,54374.0,37.766,37.7982,37.7176,37.774,54374.0
2019-05-10 13:15:00,46.84,46.95,46.76,46.94,135079.0,37.766,37.8547,37.7015,37.8466,135079.0
2019-05-10 13:20:00,46.94,47.04,46.92,46.95,103296.0,37.8466,37.9272,37.8305,37.8547,103296.0
2019-05-10 13:25:00,46.95,47.0,46.91,46.92,66876.0,37.8547,37.895,37.8224,37.8305,66876.0
2019-05-10 13:30:00,46.93,46.96,46.89,46.92,86028.0,37.8385,37.8627,37.8063,37.8305,86028.0
2019-05-10 13:35:00,46.93,46.97,46.9,46.91,58593.0,37.8385,37.8708,37.8144,37.8224,58593.0
2019-05-10 13:40:00,46.91,46.98,46.91,46.97,58353.0,37.8224,37.8789,37.8224,37.8708,58353.0
2019-05-10 13:45:00,46.97,47.1,46.95,47.05,111280.0,37.8708,37.9756,37.8547,37.9353,111280.0
2019-05-10 13:50:00,47.06,47.1,47.04,47.06,85139.0,37.9434,37.9756,37.9272,37.9434,85139.0
2019-05-10 13:55:00,47.06,47.08,47.02,47.04,57729.0,37.9434,37.9595,37.9111,37.9272,57729.0
2019-05-10 14:00:00,47.04,47.09,46.99,47.05,90511.0,37.9272,37.9675,37.8869,37.9353,90511.0
2019-05-10 14:05:00,47.05,47.05,47.0,47.02,55310.0,37.9353,37.9353,37.895,37.9111,55310.0
2019-05-10 14:10:00,47.03,47.08,46.97,46.99,71485.0,37.9192,37.9595,37.8708,37.8869,71485.0
2019-05-10 14:15:00,46.98,46.99,46.92,46.92,51748.0,37.8789,37.8869,37.8305,37.8305,51748.0
2019-05-10 14:20:00,46.93,46.99,46.91,46.93,43365.0,37.8385,37.8869,37.8224,37.8385,43365.0
2019-05-10 14:25:00,46.92,46.98,46.89,46.98,46446.0,37.8305,37.8789,37.8063,37.8789,46446.0
2019-05-10 14:30:00,46.97,47.0,46.95,46.98,55052.0,37.8708,37.895,37.8547,37.8789,55052.0
2019-05-10 14:35:00,46.98,47.02,46.96,46.97,73771.0,37.8789,37.9111,37.8627,37.8708,73771.0
2019-05-10 14:40:00,46.98,47.02,46.94,46.96,63907.0,37.8789,37.9111,37.8466,37.8627,63907.0
2019-05-10 14:45:00,46.97,47.04,46.96,47.02,46845.0,37.8708,37.9272,37.8627,37.9111,46845.0
2019-05-10 14:50:00,47.03,47.14,47.02,47.11,87055.0,37.9192,38.0079,37.9111,37.9837,87055.0
2019-05-10 14:55:00,47.11,47.13,47.02,47.02,68000.0,37.9837,37.9998,37.9111,37.9111,68000.0
2019-05-10 15:00:00,47.03,47.11,47.02,47.1,152257.0,37.9192,37.9837,37.9111,37.9756,152257.0
2019-05-10 15:05:00,47.11,47.11,47.07,47.09,51600.0,37.9837,37.9837,37.9514,37.9675,51600.0
2019-05-10 15:10:00,47.08,47.14,47.05,47.14,85422.0,37.9595,38.0079,37.9353,38.0079,85422.0
2019-05-10 15:15:00,47.15,47.27,47.09,47.25,119806.0,38.0159,38.1127,37.9675,38.0965,119806.0
2019-05-10 15:20:00,47.25,47.32,47.22,47.26,103934.0,38.0965,38.153,38.0724,38.1046,103934.0
2019-05-10 15:25:00,47.25,47.32,47.24,47.26,107734.0,38.0965,38.153,38.0885,38.1046,107734.0
2019-05-10 15:30:00,47.25,47.26,47.08,47.09,223550.0,38.0965,38.1046,37.9595,37.9675,223550.0
2019-05-10 15:35:00,47.09,47.1,47.01,47.04,185716.0,37.9675,37.9756,37.903,37.9272,185716.0
2019-05-10 15:40:00,47.05,47.07,46.98,47.04,141533.0,37.9353,37.9514,37.8789,37.9272,141533.0
2019-05-10 15:45:00,47.04,47.09,46.96,46.97,222315.0,37.9272,37.9675,37.8627,37.8708,222315.0
2019-05-10 15:50:00,46.97,47.05,46.97,47.03,237150.0,37.8708,37.9353,37.8708,37.9192,237150.0
2019-05-10 15:55:00,47.02,47.05,46.97,47.02,688945.0,37.9111,37.9353,37.8708,37.9111,688945.0
2019-05-13 09:30:00,46.35,46.51,46.26,46.46,258941.0,37.3709,37.4999,37.2983,37.4596,258941.0
2019-05-13 09:35:00,46.46,46.59,46.42,46.57,103131.0,37.4596,37.5644,37.4273,37.5483,103131.0
2019-05-13 09:40:00,46.57,46.59,46.42,46.43,147529.0,37.5483,37.5644,37.4273,37.4354,147529.0
2019-05-13 09:45:00,46.43,46.43,46.36,46.37,114246.0,37.4354,37.4354,37.379,37.387,114246.0
2019-05-13 09:50:00,46.36,46.37,46.19,46.26,217819.0,37.379,37.387,37.2419,37.2983,217819.0
2019-05-13 09:55:00,46.26,46.36,46.21,46.25,145363.0,37.2983,37.379,37.258,37.2903,145363.0
2019-05-13 10:00:00,46.24,46.37,46.15,46.32,156353.0,37.2822,37.387,37.2096,37.3467,156353.0
2019-05-13 10:05:00,46.32,46.33,46.22,46.28,100518.0,37.3467,37.3548,37.2661,37.3145,100518.0
2019-05-13 10:10:00,46.28,46.33,46.23,46.3,91445.0,37.3145,37.3548,37.2741,37.3306,91445.0
2019-05-13 10:15:00,46.31,46.31,46.19,46.24,74374.0,37.3386,37.3386,37.2419,37.2822,74374.0
2019-05-13 10:20:00,46.24,46.26,46.13,46.15,112935.0,37.2822,37.2983,37.1935,37.2096,112935.0
2019-05-13 10:25:00,46.15,46.16,46.08,46.13,129573.0,37.2096,37.2177,37.1532,37.1935,129573.0
2019-05-13 10:30:00,46.13,46.19,46.07,46.19,103028.0,37.1935,37.2419,37.1451,37.2419,103028.0
2019-05-13 10:35:00,46.19,46.28,46.12,46.18,140004.0,37.2419,37.3145,37.1855,37.2338,140004.0
2019-05-13 10:40:00,46.19,46.29,46.15,46.22,73001.0,37.2419,37.3225,37.2096,37.2661,73001.0
2019-05-13 10:45:00,46.21,46.28,46.17,46.26,87795.0,37.258,37.3145,37.2258,37.2983,87795.0
2019-05-13 10:50:00,46.26,46.39,46.24,46.36,102452.0,37.2983,37.4032,37.2822,37.379,102452.0
2019-05-13 10:55:00,46.35,46.41,46.31,46.41,110389.0,37.3709,37.4193,37.3386,37.4193,110389.0
2019-05-13 11:00:00,46.4,46.41,46.32,46.36,154913.0,37.4112,37.4193,37.3467,37.379,154913.0
2019-05-13 11:05:00,46.36,46.46,46.35,46.37,90583.0,37.379,37.4596,37.3709,37.387,90583.0
2019-05-13 11:10:00,46.37,46.4,46.32,46.36,53761.0,37.387,37.4112,37.3467,37.379,53761.0
2019-05-13 11:15:00,46.36,46.36,46.22,46.28,85612.0,37.379,37.379,37.2661,37.3145,85612.0
2019-05-13 11:20:00,46.28,46.34,46.24,46.31,73342.0,37.3145,37.3628,37.2822,37.3386,73342.0
2019-05-13 11:25:00,46.31,46.32,46.18,46.19,73915.0,37.3386,37.3467,37.2338,37.2419,73915.0
2019-05-13 11:30:00,46.2,46.35,46.2,46.32,77783.0,37.25,37.3709,37.25,37.3467,77783.0
2019-05-13 11:35:00,46.32,46.32,46.25,46.27,62751.0,37.3467,37.3467,37.2903,37.3064,62751.0
2019-05-13 11:40:00,46.27,46.33,46.23,46.29,90473.0,37.3064,37.3548,37.2741,37.3225,90473.0
2019-05-13 11:45:00,46.29,46.35,46.25,46.33,83857.0,37.3225,37.3709,37.2903,37.3548,83857.0
2019-05-13 11:50:00,46.32,46.35,46.2,46.26,120555.0,37.3467,37.3709,37.25,37.2983,120555.0
2019-05-13 11:55:00,46.25,46.41,46.24,46.39,91021.0,37.2903,37.4193,37.2822,37.4032,91021.0
2019-05-13 12:00:00,46.39,46.43,46.35,46.43,114514.0,37.4032,37.4354,37.3709,37.4354,114514.0
2019-05-13 12:05:00,46.43,46.44,46.31,46.31,115491.0,37.4354,37.4435,37.3386,37.3386,115491.0
2019-05-13 12:10:00,46.31,46.34,46.25,46.26,195475.0,37.3386,37.3628,37.2903,37.2983,195475.0
2019-05-13 12:15:00,46.27,46.31,46.22,46.3,374560.0,37.3064,37.3386,37.2661,37.3306,374560.0
2019-05-13 12:20:00,46.29,46.3,46.19,46.22,226832.0,37.3225,37.3306,37.2419,37.2661,226832.0
2019-05-13 12:25:00,46.21,46.23,46.18,46.2,139271.0,37.258,37.2741,37.2338,37.25,139271.0
2019-05-13 12:30:00,46.2,46.2,46.11,46.12,121513.0,37.25,37.25,37.1774,37.1855,121513.0
2019-05-13 12:35:00,46.13,46.2,46.12,46.16,148097.0,37.1935,37.25,37.1855,37.2177,148097.0
2019-05-13 12:40:00,46.16,46.18,46.12,46.12,149374.0,37.2177,37.2338,37.1855,37.1855,149374.0
2019-05-13 12:45:00,46.12,46.17,46.08,46.14,203803.0,37.1855,37.2258,37.1532,37.2016,203803.0
2019-05-13 12:50:00,46.14,46.15,46.05,46.05,214041.0,37.2016,37.2096,37.129,37.129,214041.0
2019-05-13 12:55:00,46.06,46.08,45.97,45.98,217153.0,37.1371,37.1532,37.0645,37.0726,217153.0
2019-05-13 13:00:00,45.98,46.04,45.94,45.98,177955.0,37.0726,37.121,37.0403,37.0726,177955.0
2019-05-13 13:05:00,45.98,46.03,45.95,45.97,170057.0,37.0726,37.1129,37.0484,37.0645,170057.0
2019-05-13 13:10:00,45.98,46.0,45.92,45.99,72349.0,37.0726,37.0887,37.0242,37.0806,72349.0
2019-05-13 13:15:00,45.99,46.0,45.91,45.93,101974.0,37.0806,37.0887,37.0161,37.0323,101974.0
2019-05-13 13:20:00,45.93,45.93,45.85,45.93,119486.0,37.0323,37.0323,36.9678,37.0323,119486.0
2019-05-13 13:25:00,45.93,45.95,45.89,45.92,118842.0,37.0323,37.0484,37.0,37.0242,118842.0
2019-05-13 13:30:00,45.92,46.01,45.9,46.0,123167.0,37.0242,37.0968,37.0081,37.0887,123167.0
2019-05-13 13:35:00,46.0,46.08,45.98,46.01,214096.0,37.0887,37.1532,37.0726,37.0968,214096.0
2019-05-13 13:40:00,46.02,46.05,45.93,45.94,137436.0,37.1048,37.129,37.0323,37.0403,137436.0
2019-05-13 13:45:00,45.92,45.97,45.89,45.95,77463.0,37.0242,37.0645,37.0,37.0484,77463.0
2019-05-13 13:50:00,45.95,45.97,45.88,45.91,94936.0,37.0484,37.0645,36.992,37.0161,94936.0
2019-05-13 13:55:00,45.91,46.04,45.88,46.02,157109.0,37.0161,37.121,36.992,37.1048,157109.0
2019-05-13 14:00:00,46.01,46.07,45.99,46.03,87790.0,37.0968,37.1451,37.0806,37.1129,87790.0
2019-05-13 14:05:00,46.03,46.09,46.02,46.04,155123.0,37.1129,37.1613,37.1048,37.121,155123.0
2019-05-13 14:10:00,46.05,46.05,45.94,45.95,134679.0,37.129,37.129,37.0403,37.0484,134679.0
2019-05-13 14:15:00,45.95,46.01,45.92,45.98,184425.0,37.0484,37.0968,37.0242,37.0726,184425.0
2019-05-13 14:20:00,45.98,46.03,45.92,45.99,198730.0,37.0726,37.1129,37.0242,37.0806,198730.0
2019-05-13 14:25:00,45.99,46.17,45.99,46.11,280266.0,37.0806,37.2258,37.0806,37.1774,280266.0
2019-05-13 14:30:00,46.12,46.17,46.06,46.09,146278.0,37.1855,37.2258,37.1371,37.1613,146278.0
2019-05-13 14:35:00,46.09,46.14,46.03,46.08,170567.0,37.1613,37.2016,37.1129,37.1532,170567.0
2019-05-13 14:40:00,46.07,46.1,45.96,46.0,126438.0,37.1451,37.1693,37.0565,37.0887,126438.0
2019-05-13 14:45:00,45.99,46.12,45.99,46.12,258669.0,37.0806,37.1855,37.0806,37.1855,258669.0
2019-05-13 14:50:00,46.11,46.21,46.1,46.18,306076.0,37.1774,37.258,37.1693,37.2338,306076.0
2019-05-13 14:55:00,46.18,46.24,46.17,46.17,195413.0,37.2338,37.2822,37.2258,37.2258,195413.0
2019-05-13 15:00:00,46.17,46.23,46.08,46.09,156821.0,37.2258,37.2741,37.1532,37.1613,156821.0
2019-05-13 15:05:00,46.09,46.14,46.06,46.08,182538.0,37.1613,37.2016,37.1371,37.1532,182538.0
2019-05-13 15:10:00,46.08,46.12,45.99,46.0,183873.0,37.1532,37.1855,37.0806,37.0887,183873.0
2019-05-13 15:15:00,46.0,46.03,45.94,45.95,157989.0,37.0887,37.1129,37.0403,37.0484,157989.0
2019-05-13 15:20:00,45.95,45.95,45.85,45.87,163183.0,37.0484,37.0484,36.9678,36.9839,163183.0
2019-05-13 15:25:00,45.87,45.93,45.84,45.89,170808.0,36.9839,37.0323,36.9597,37.0,170808.0
2019-05-13 15:30:00,45.89,45.91,45.84,45.91,199974.0,37.0,37.0161,36.9597,37.0161,199974.0
2019-05-13 15:35:00,45.91,45.92,45.83,45.84,225753.0,37.0161,37.0242,36.9516,36.9597,225753.0
2019-05-13 15:40:00,45.84,45.9,45.82,45.84,349179.0,36.9597,37.0081,36.9436,36.9597,349179.0
2019-05-13 15:45:00,45.84,45.91,45.83,45.91,323716.0,36.9597,37.0161,36.9516,37.0161,323716.0
2019-05-13 15:50:00,45.91,46.0,45.87,45.99,487587.0,37.0161,37.0887,36.9839,37.0806,487587.0
2019-05-13 15:55:00,45.99,46.0,45.87,45.88,797960.0,37.0806,37.0887,36.9839,36.992,797960.0
2019-05-14 09:30:00,46.09,46.24,45.99,46.13,242053.0,37.1613,37.2822,37.0806,37.1935,242053.0
2019-05-14 09:35:00,46.12,46.23,46.1,46.2,91909.0,37.1855,37.2741,37.1693,37.25,91909.0
2019-05-14 09:40:00,46.2,46.39,46.17,46.39,86086.0,37.25,37.4032,37.2258,37.4032,86086.0
2019-05-14 09:45:00,46.39,46.44,46.33,46.33,183266.0,37.4032,37.4435,37.3548,37.3548,183266.0
2019-05-14 09:50:00,46.33,46.39,46.29,46.33,116578.0,37.3548,37.4032,37.3225,37.3548,116578.0
2019-05-14 09:55:00,46.33,46.38,46.27,46.31,317353.0,37.3548,37.3951,37.3064,37.3386,317353.0
2019-05-14 10:00:00,46.31,46.37,46.27,46.33,481045.0,37.3386,37.387,37.3064,37.3548,481045.0
2019-05-14 10:05:00,46.33,46.37,46.27,46.32,357779.0,37.3548,37.387,37.3064,37.3467,357779.0
2019-05-14 10:10:00,46.32,46.37,46.26,46.34,83675.0,37.3467,37.387,37.2983,37.3628,83675.0
2019-05-14 10:15:00,46.34,46.4,46.32,46.38,86654.0,37.3628,37.4112,37.3467,37.3951,86654.0
2019-05-14 10:20:00,46.37,46.37,46.25,46.25,78184.0,37.387,37.387,37.2903,37.2903,78184.0
2019-05-14 10:25:00,46.25,46.26,46.16,46.18,140360.0,37.2903,37.2983,37.2177,37.2338,140360.0
2019-05-14 10:30:00,46.18,46.22,46.11,46.12,81078.0,37.2338,37.2661,37.1774,37.1855,81078.0
2019-05-14 10:35:00,46.11,46.17,46.07,46.16,94721.0,37.1774,37.2258,37.1451,37.2177,94721.0
2019-05-14 10:40:00,46.15,46.23,46.13,46.21,99092.0,37.2096,37.2741,37.1935,37.258,99092.0
2019-05-14 10:45:00,46.21,46.25,46.16,46.17,107811.0,37.258,37.2903,37.2177,37.2258,107811.0
2019-05-14 10:50:00,46.18,46.18,46.08,46.11,279225.0,37.2338,37.2338,37.1532,37.1774,279225.0
2019-05-14 10:55:00,46.1,46.11,45.98,45.98,290277.0,37.1693,37.1774,37.0726,37.0726,290277.0
2019-05-14 11:00:00,45.98,46.1,45.97,46.01,133285.0,37.0726,37.1693,37.0645,37.0968,133285.0
2019-05-14 11:05:00,46.02,46.09,46.01,46.02,134788.0,37.1048,37.1613,37.0968,37.1048,134788.0
2019-05-14 11:10:00,46.01,46.04,45.96,45.96,145384.0,37.0968,37.121,37.0565,37.0565,145384.0
2019-05-14 11:15:00,45.96,46.04,45.94,46.04,165199.0,37.0565,37.121,37.0403,37.121,165199.0
2019-05-14 11:20:00,46.04,46.05,45.97,45.98,178719.0,37.121,37.129,37.0645,37.0726,178719.0
2019-05-14 11:25:00,45.98,46.0,45.94,45.95,258903.0,37.0726,37.0887,37.0403,37.0484,258903.0
2019-05-14 11:30:00,45.95,46.0,45.92,45.96,154873.0,37.0484,37.0887,37.0242,37.0565,154873.0
2019-05-14 11:35:00,45.96,46.09,45.95,46.07,143383.0,37.0565,37.1613,37.0484,37.1451,143383.0
2019-05-14 11:40:00,46.07,46.11,46.04,46.07,82869.0,37.1451,37.1774,37.121,37.1451,82869.0
2019-05-14 11:45:00,46.07,46.1,46.04,46.07,59108.0,37.1451,37.1693,37.121,37.1451,59108.0
2019-05-14 11:50:00,46.07,46.1,46.04,46.07,87700.0,37.1451,37.1693,37.121,37.1451,87700.0
2019-05-14 11:55:00,46.07,46.08,46.01,46.03,88270.0,37.1451,37.1532,37.0968,37.1129,88270.0
2019-05-14 12:00:00,46.03,46.04,45.99,46.03,142645.0,37.1129,37.121,37.0806,37.1129,142645.0
2019-05-14 12:05:00,46.03,46.07,46.01,46.03,60626.0,37.1129,37.1451,37.0968,37.1129,60626.0
2019-05-14 12:10:00,46.03,46.12,46.01,46.12,99245.0,37.1129,37.1855,37.0968,37.1855,99245.0
2019-05-14 12:15:00,46.12,46.13,46.04,46.05,81473.0,37.1855,37.1935,37.121,37.129,81473.0
2019-05-14 12:20:00,46.04,46.06,46.0,46.01,104240.0,37.121,37.1371,37.0887,37.0968,104240.0
2019-05-14 12:25:00,46.01,46.04,45.98,45.99,109355.0,37.0968,37.121,37.0726,37.0806,109355.0
2019-05-14 12:30:00,45.99,46.0,45.93,45.95,117906.0,37.0806,37.0887,37.0323,37.0484,117906.0
2019-05-14 12:35:00,45.95,45.96,45.91,45.92,194601.0,37.0484,37.0565,37.0161,37.0242,194601.0
2019-05-14 12:40:00,45.92,45.94,45.89,45.93,247034.0,37.0242,37.0403,37.0,37.0323,247034.0
2019-05-14 12:45:00,45.93,45.97,45.89,45.95,138720.0,37.0323,37.0645,37.0,37.0484,138720.0
2019-05-14 12:50:00,45.94,45.96,45.91,45.93,130283.0,37.0403,37.0565,37.0161,37.0323,130283.0
2019-05-14 12:55:00,45.93,46.03,45.91,46.01,92830.0,37.0323,37.1129,37.0161,37.0968,92830.0
2019-05-14 13:00:00,46.02,46.12,46.02,46.12,79453.0,37.1048,37.1855,37.1048,37.1855,79453.0
2019-05-14 13:05:00,46.12,46.13,46.09,46.1,52696.0,37.1855,37.1935,37.1613,37.1693,52696.0
2019-05-14 13:10:00,46.09,46.16,46.07,46.15,97185.0,37.1613,37.2177,37.1451,37.2096,97185.0
2019-05-14 13:15:00,46.15,46.17,46.11,46.13,60710.0,37.2096,37.2258,37.1774,37.1935,60710.0
2019-05-14 13:20:00,46.13,46.16,46.12,46.15,52517.0,37.1935,37.2177,37.1855,37.2096,52517.0
2019-05-14 13:25:00,46.16,46.16,46.08,46.09,108462.0,37.2177,37.2177,37.1532,37.1613,108462.0
2019-05-14 13:30:00,46.09,46.12,46.07,46.09,79887.0,37.1613,37.1855,37.1451,37.1613,79887.0
2019-05-14 13:35:00,46.09,46.12,46.09,46.12,63007.0,37.1613,37.1855,37.1613,37.1855,63007.0
2019-05-14 13:40:00,46.12,46.14,46.09,46.12,47510.0,37.1855,37.2016,37.1613,37.1855,47510.0
2019-05-14 13:45:00,46.12,46.14,46.1,46.14,48576.0,37.1855,37.2016,37.1693,37.2016,48576.0
2019-05-14 13:50:00,46.14,46.21,46.13,46.18,99483.0,37.2016,37.258,37.1935,37.2338,99483.0
2019-05-14 13:55:00,46.18,46.21,46.15,46.16,74124.0,37.2338,37.258,37.2096,37.2177,74124.0
2019-05-14 14:00:00,46.15,46.17,46.11,46.12,65810.0,37.2096,37.2258,37.1774,37.1855,65810.0
2019-05-14 14:05:00,46.12,46.18,46.1,46.17,74495.0,37.1855,37.2338,37.1693,37.2258,74495.0
2019-05-14 14:10:00,46.18,46.2,46.16,46.19,67568.0,37.2338,37.25,37.2177,37.2419,67568.0
2019-05-14 14:15:00,46.19,46.22,46.18,46.22,92592.0,37.2419,37.2661,37.2338,37.2661,92592.0
2019-05-14 14:20:00,46.22,46.26,46.21,46.25,142556.0,37.2661,37.2983,37.258,37.2903,142556.0
2019-05-14 14:25:00,46.25,46.28,46.23,46.24,43244.0,37.2903,37.3145,37.2741,37.2822,43244.0
2019-05-14 14:30:00,46.24,46.24,46.19,46.19,52491.0,37.2822,37.2822,37.2419,37.2419,52491.0
2019-05-14 14:35:00,46.19,46.2,46.18,46.19,48910.0,37.2419,37.25,37.2338,37.2419,48910.0
2019-05-14 14:40:00,46.19,46.2,46.15,46.16,65820.0,37.2419,37.25,37.2096,37.2177,65820.0
2019-05-14 14:45:00,46.17,46.18,46.08,46.11,120936.0,37.2258,37.2338,37.1532,37.1774,120936.0
2019-05-14 14:50:00,46.11,46.12,46.02,46.02,69727.0,37.1774,37.1855,37.1048,37.1048,69727.0
2019-05-14 14:55:00,46.02,46.07,46.02,46.05,75283.0,37.1048,37.1451,37.1048,37.129,75283.0
2019-05-14 15:00:00,46.04,46.11,46.02,46.11,84050.0,37.121,37.1774,37.1048,37.1774,84050.0
2019-05-14 15:05:00,46.11,46.15,46.07,46.15,84205.0,37.1774,37.2096,37.1451,37.2096,84205.0
2019-05-14 15:10:00,46.15,46.15,46.06,46.09,101270.0,37.2096,37.2096,37.1371,37.1613,101270.0
2019-05-14 15:15:00,46.09,46.13,46.06,46.12,70737.0,37.1613,37.1935,37.1371,37.1855,70737.0
2019-05-14 15:20:00,46.12,46.14,46.07,46.08,83897.0,37.1855,37.2016,37.1451,37.1532,83897.0
2019-05-14 15:25:00,46.08,46.12,46.05,46.05,101289.0,37.1532,37.1855,37.129,37.129,101289.0
2019-05-14 15:30:00,46.05,46.05,45.92,45.94,183220.0,37.129,37.129,37.0242,37.0403,183220.0
2019-05-14 15:35:00,45.93,45.99,45.9,45.94,118882.0,37.0323,37.0806,37.0081,37.0403,118882.0
2019-05-14 15:40:00,45.94,45.99,45.94,45.96,85056.0,37.0403,37.0806,37.0403,37.0565,85056.0
2019-05-14 15:45:00,45.95,46.01,45.9,45.98,213930.0,37.0484,37.0968,37.0081,37.0726,213930.0
2019-05-14 15:50:00,45.98,45.98,45.91,45.96,216312.0,37.0726,37.0726,37.0161,37.0565,216312.0
2019-05-14 15:55:00,45.96,45.98,45.88,45.91,618222.0,37.0565,37.0726,36.992,37.0161,618222.0
2019-05-15 09:30:00,45.62,45.84,45.56,45.67,316323.0,36.7823,36.9597,36.7339,36.8226,316323.0
2019-05-15 09:35:00,45.67,45.79,45.6,45.74,119782.0,36.8226,36.9194,36.7662,36.8791,119782.0
2019-05-15 09:40:00,45.74,45.78,45.6,45.63,100384.0,36.8791,36.9113,36.7662,36.7904,100384.0
2019-05-15 09:45:00,45.63,45.72,45.61,45.63,114018.0,36.7904,36.8629,36.7743,36.7904,114018.0
2019-05-15 09:50:00,45.62,45.63,45.54,45.54,199958.0,36.7823,36.7904,36.7178,36.7178,199958.0
2019-05-15 09:55:00,45.54,45.66,45.54,45.64,142066.0,36.7178,36.8146,36.7178,36.7984,142066.0
2019-05-15 10:00:00,45.64,45.66,45.57,45.6,110478.0,36.7984,36.8146,36.742,36.7662,110478.0
2019-05-15 10:05:00,45.61,45.64,45.57,45.62,126625.0,36.7743,36.7984,36.742,36.7823,126625.0
2019-05-15 10:10:00,45.62,45.89,45.52,45.89,410131.0,36.7823,37.0,36.7017,37.0,410131.0
2019-05-15 10:15:00,45.89,45.97,45.79,45.87,238349.0,37.0,37.0645,36.9194,36.9839,238349.0
2019-05-15 10:20:00,45.87,45.98,45.84,45.96,120609.0,36.9839,37.0726,36.9597,37.0565,120609.0
2019-05-15 10:25:00,45.98,46.16,45.98,46.15,153667.0,37.0726,37.2177,37.0726,37.2096,153667.0
2019-05-15 10:30:00,46.15,46.27,46.14,46.2,172113.0,37.2096,37.3064,37.2016,37.25,172113.0
2019-05-15 10:35:00,46.19,46.21,46.13,46.16,57943.0,37.2419,37.258,37.1935,37.2177,57943.0
2019-05-15 10:40:00,46.16,46.25,46.16,46.23,60112.0,37.2177,37.2903,37.2177,37.2741,60112.0
2019-05-15 10:45:00,46.23,46.25,46.18,46.22,79593.0,37.2741,37.2903,37.2338,37.2661,79593.0
2019-05-15 10:50:00,46.22,46.29,46.19,46.27,100136.0,37.2661,37.3225,37.2419,37.3064,100136.0
2019-05-15 10:55:00,46.27,46.3,46.19,46.23,92155.0,37.3064,37.3306,37.2419,37.2741,92155.0
2019-05-15 11:00:00,46.23,46.27,46.16,46.22,85404.0,37.2741,37.3064,37.2177,37.2661,85404.0
2019-05-15 11:05:00,46.21,46.33,46.18,46.27,159305.0,37.258,37.3548,37.2338,37.3064,159305.0
2019-05-15 11:10:00,46.26,46.29,46.22,46.26,64603.0,37.2983,37.3225,37.2661,37.2983,64603.0
2019-05-15 11:15:00,46.25,46.28,46.21,46.26,82668.0,37.2903,37.3145,37.258,37.2983,82668.0
2019-05-15 11:20:00,46.26,46.37,46.24,46.34,94015.0,37.2983,37.387,37.2822,37.3628,94015.0
2019-05-15 11:25:00,46.34,46.44,46.34,46.38,100519.0,37.3628,37.4435,37.3628,37.3951,100519.0
2019-05-15 11:30:00,46.38,46.41,46.34,46.39,69229.0,37.3951,37.4193,37.3628,37.4032,69229.0
2019-05-15 11:35:00,46.39,46.39,46.27,46.28,88768.0,37.4032,37.4032,37.3064,37.3145,88768.0
2019-05-15 11:40:00,46.28,46.32,46.24,46.31,48563.0,37.3145,37.3467,37.2822,37.3386,48563.0
2019-05-15 11:45:00,46.31,46.33,46.26,46.33,59281.0,37.3386,37.3548,37.2983,37.3548,59281.0
2019-05-15 11:50:00,46.32,46.41,46.31,46.36,106732.0,37.3467,37.4193,37.3386,37.379,106732.0
2019-05-15 11:55:00,46.36,46.41,46.35,46.39,76643.0,37.379,37.4193,37.3709,37.4032,76643.0
2019-05-15 12:00:00,46.4,46.47,46.39,46.47,119711.0,37.4112,37.4677,37.4032,37.4677,119711.0
2019-05-15 12:05:00,46.48,46.52,46.43,46.48,129934.0,37.4757,37.508,37.4354,37.4757,129934.0
2019-05-15 12:10:00,46.48,46.49,46.43,46.45,54479.0,37.4757,37.4838,37.4354,37.4515,54479.0
2019-05-15 12:15:00,46.45,46.45,46.4,46.41,91846.0,37.4515,37.4515,37.4112,37.4193,91846.0
2019-05-15 12:20:00,46.41,46.48,46.41,46.41,68185.0,37.4193,37.4757,37.4193,37.4193,68185.0
2019-05-15 12:25:00,46.41,46.48,46.4,46.46,62109.0,37.4193,37.4757,37.4112,37.4596,62109.0
2019-05-15 12:30:00,46.46,46.47,46.41,46.43,55000.0,37.4596,37.4677,37.4193,37.4354,55000.0
2019-05-15 12:35:00,46.42,46.44,46.38,46.43,42175.0,37.4273,37.4435,37.3951,37.4354,42175.0
2019-05-15 12:40:00,46.43,46.48,46.42,46.48,60823.0,37.4354,37.4757,37.4273,37.4757,60823.0
2019-05-15 12:45:00,46.48,46.54,46.48,46.53,79784.0,37.4757,37.5241,37.4757,37.516,79784.0
2019-05-15 12:50:00,46.53,46.53,46.47,46.48,73264.0,37.516,37.516,37.4677,37.4757,73264.0
2019-05-15 12:55:00,46.47,46.48,46.41,46.46,70303.0,37.4677,37.4757,37.4193,37.4596,70303.0
2019-05-15 13:00:00,46.47,46.5,46.45,46.5,53334.0,37.4677,37.4918,37.4515,37.4918,53334.0
2019-05-15 13:05:00,46.5,46.52,46.47,46.51,53488.0,37.4918,37.508,37.4677,37.4999,53488.0
2019-05-15 13:10:00,46.5,46.51,46.48,46.49,50511.0,37.4918,37.4999,37.4757,37.4838,50511.0
2019-05-15 13:15:00,46.49,46.49,46.42,46.46,54126.0,37.4838,37.4838,37.4273,37.4596,54126.0
2019-05-15 13:20:00,46.46,46.51,46.44,46.49,111027.0,37.4596,37.4999,37.4435,37.4838,111027.0
2019-05-15 13:25:00,46.49,46.53,46.48,46.53,55094.0,37.4838,37.516,37.4757,37.516,55094.0
2019-05-15 13:30:00,46.53,46.57,46.52,46.57,44879.0,37.516,37.5483,37.508,37.5483,44879.0
2019-05-15 13:35:00,46.57,46.6,46.53,46.59,73478.0,37.5483,37.5725,37.516,37.5644,73478.0
2019-05-15 13:40:00,46.59,46.59,46.52,46.53,57005.0,37.5644,37.5644,37.508,37.516,57005.0
2019-05-15 13:45:00,46.53,46.57,46.51,46.56,72165.0,37.516,37.5483,37.4999,37.5402,72165.0
2019-05-15 13:50:00,46.56,46.58,46.54,46.58,59248.0,37.5402,37.5563,37.5241,37.5563,59248.0
2019-05-15 13:55:00,46.58,46.62,46.57,46.62,85658.0,37.5563,37.5886,37.5483,37.5886,85658.0
2019-05-15 14:00:00,46.62,46.65,46.58,46.62,123918.0,37.5886,37.6128,37.5563,37.5886,123918.0
2019-05-15 14:05:00,46.62,46.62,46.56,46.59,75160.0,37.5886,37.5886,37.5402,37.5644,75160.0
2019-05-15 14:10:00,46.59,46.64,46.59,46.64,46939.0,37.5644,37.6047,37.5644,37.6047,46939.0
2019-05-15 14:15:00,46.64,46.65,46.61,46.63,69138.0,37.6047,37.6128,37.5805,37.5967,69138.0
2019-05-15 14:20:00,46.63,46.67,46.62,46.64,52030.0,37.5967,37.6289,37.5886,37.6047,52030.0
2019-05-15 14:25:00,46.64,46.64,46.58,46.58,47937.0,37.6047,37.6047,37.5563,37.5563,47937.0
2019-05-15 14:30:00,46.59,46.63,46.56,46.61,57634.0,37.5644,37.5967,37.5402,37.5805,57634.0
2019-05-15 14:35:00,46.61,46.63,46.6,46.62,58258.0,37.5805,37.5967,37.5725,37.5886,58258.0
2019-05-15 14:40:00,46.61,46.66,46.58,46.66,119630.0,37.5805,37.6208,37.5563,37.6208,119630.0
2019-05-15 14:45:00,46.65,46.69,46.65,46.68,72130.0,37.6128,37.645,37.6128,37.637,72130.0
2019-05-15 14:50:00,46.68,46.7,46.61,46.63,110787.0,37.637,37.6531,37.5805,37.5967,110787.0
2019-05-15 14:55:00,46.63,46.65,46.58,46.59,41067.0,37.5967,37.6128,37.5563,37.5644,41067.0
2019-05-15 15:00:00,46.6,46.63,46.57,46.61,104341.0,37.5725,37.5967,37.5483,37.5805,104341.0
2019-05-15 15:05:00,46.61,46.66,46.6,46.64,135493.0,37.5805,37.6208,37.5725,37.6047,135493.0
2019-05-15 15:10:00,46.63,46.67,46.61,46.65,87725.0,37.5967,37.6289,37.5805,37.6128,87725.0
2019-05-15 15:15:00,46.65,46.68,46.64,46.68,81173.0,37.6128,37.637,37.6047,37.637,81173.0
2019-05-15 15:20:00,46.68,46.75,46.67,46.72,169741.0,37.637,37.6934,37.6289,37.6692,169741.0
2019-05-15 15:25:00,46.73,46.73,46.67,46.69,91936.0,37.6773,37.6773,37.6289,37.645,91936.0
2019-05-15 15:30:00,46.7,46.72,46.62,46.64,96734.0,37.6531,37.6692,37.5886,37.6047,96734.0
2019-05-15 15:35:00,46.64,46.66,46.6,46.62,100557.0,37.6047,37.6208,37.5725,37.5886,100557.0
2019-05-15 15:40:00,46.61,46.67,46.6,46.64,113079.0,37.5805,37.6289,37.5725,37.6047,113079.0
2019-05-15 15:45:00,46.63,46.65,46.59,46.61,161351.0,37.5967,37.6128,37.5644,37.5805,161351.0
2019-05-15 15:50:00,46.6,46.68,46.59,46.66,258037.0,37.5725,37.637,37.5644,37.6208,258037.0
2019-05-15 15:55:00,46.66,46.69,46.58,46.64,564021.0,37.6208,37.645,37.5563,37.6047,564021.0
2019-05-16 09:30:00,46.7,46.88,46.63,46.88,319051.0,37.6531,37.7982,37.5967,37.7982,319051.0
2019-05-16 09:35:00,46.88,47.0,46.83,46.98,335171.0,37.7982,37.895,37.7579,37.8789,335171.0
2019-05-16 09:40:00,46.98,47.01,46.92,46.98,509499.0,37.8789,37.903,37.8305,37.8789,509499.0
2019-05-16 09:45:00,46.98,47.0,46.92,47.0,447095.0,37.8789,37.895,37.8305,37.895,447095.0
2019-05-16 09:50:00,47.0,47.13,46.94,47.12,284993.0,37.895,37.9998,37.8466,37.9917,284993.0
2019-05-16 09:55:00,47.13,47.23,47.09,47.18,205064.0,37.9998,38.0804,37.9675,38.0401,205064.0
2019-05-16 10:00:00,47.19,47.26,47.15,47.19,186432.0,38.0482,38.1046,38.0159,38.0482,186432.0
2019-05-16 10:05:00,47.18,47.26,47.1,47.14,146454.0,38.0401,38.1046,37.9756,38.0079,146454.0
2019-05-16 10:10:00,47.14,47.16,47.07,47.1,163492.0,38.0079,38.024,37.9514,37.9756,163492.0
2019-05-16 10:15:00,47.09,47.22,47.09,47.15,352240.0,37.9675,38.0724,37.9675,38.0159,352240.0
2019-05-16 10:20:00,47.15,47.18,47.09,47.17,104107.0,38.0159,38.0401,37.9675,38.032,104107.0
2019-05-16 10:25:00,47.17,47.34,47.16,47.3,282786.0,38.032,38.1691,38.024,38.1369,282786.0
2019-05-16 10:30:00,47.3,47.31,47.22,47.27,109608.0,38.1369,38.1449,38.0724,38.1127,109608.0
2019-05-16 10:35:00,47.27,47.36,47.27,47.33,106909.0,38.1127,38.1852,38.1127,38.1611,106909.0
2019-05-16 10:40:00,47.34,47.36,47.28,47.28,279305.0,38.1691,38.1852,38.1207,38.1207,279305.0
2019-05-16 10:45:00,47.28,47.33,47.26,47.32,144066.0,38.1207,38.1611,38.1046,38.153,144066.0
2019-05-16 10:50:00,47.33,47.36,47.31,47.31,83100.0,38.1611,38.1852,38.1449,38.1449,83100.0
2019-05-16 10:55:00,47.31,47.42,47.3,47.41,181444.0,38.1449,38.2336,38.1369,38.2256,181444.0
2019-05-16 11:00:00,47.41,47.44,47.38,47.42,134178.0,38.2256,38.2497,38.2014,38.2336,134178.0
2019-05-16 11:05:00,47.42,47.44,47.32,47.32,212118.0,38.2336,38.2497,38.153,38.153,212118.0
2019-05-16 11:10:00,47.33,47.42,47.32,47.41,139685.0,38.1611,38.2336,38.153,38.2256,139685.0
2019-05-16 11:15:00,47.41,47.49,47.41,47.49,170312.0,38.2256,38.2901,38.2256,38.2901,170312.0
2019-05-16 11:20:00,47.48,47.5,47.44,47.47,86594.0,38.282,38.2981,38.2497,38.2739,86594.0
2019-05-16 11:25:00,47.47,47.53,47.46,47.48,78482.0,38.2739,38.3223,38.2659,38.282,78482.0
2019-05-16 11:30:00,47.48,47.56,47.47,47.53,136209.0,38.282,38.3465,38.2739,38.3223,136209.0
2019-05-16 11:35:00,47.54,47.63,47.52,47.61,129683.0,38.3304,38.4029,38.3142,38.3868,129683.0
2019-05-16 11:40:00,47.6,47.71,47.59,47.7,154180.0,38.3787,38.4674,38.3707,38.4594,154180.0
2019-05-16 11:45:00,47.71,47.73,47.62,47.63,134754.0,38.4674,38.4836,38.3949,38.4029,134754.0
2019-05-16 11:50:00,47.64,47.74,47.63,47.72,136734.0,38.411,38.4916,38.4029,38.4755,136734.0
2019-05-16 11:55:00,47.72,47.73,47.68,47.69,82743.0,38.4755,38.4836,38.4432,38.4513,82743.0
2019-05-16 12:00:00,47.7,47.75,47.7,47.75,138888.0,38.4594,38.4997,38.4594,38.4997,138888.0
2019-05-16 12:05:00,47.75,47.81,47.74,47.78,127900.0,38.4997,38.5481,38.4916,38.5239,127900.0
2019-05-16 12:10:00,47.78,47.8,47.74,47.77,122524.0,38.5239,38.54,38.4916,38.5158,122524.0
2019-05-16 12:15:00,47.77,47.84,47.77,47.83,88967.0,38.5158,38.5723,38.5158,38.5642,88967.0
2019-05-16 12:20:00,47.83,47.83,47.75,47.76,111980.0,38.5642,38.5642,38.4997,38.5077,111980.0
2019-05-16 12:25:00,47.77,47.78,47.7,47.71,240266.0,38.5158,38.5239,38.4594,38.4674,240266.0
2019-05-16 12:30:00,47.71,47.76,47.7,47.72,89664.0,38.4674,38.5077,38.4594,38.4755,89664.0
2019-05-16 12:35:00,47.72,47.74,47.69,47.74,79078.0,38.4755,38.4916,38.4513,38.4916,79078.0
2019-05-16 12:40:00,47.73,47.76,47.7,47.74,76804.0,38.4836,38.5077,38.4594,38.4916,76804.0
2019-05-16 12:45:00,47.73,47.76,47.73,47.74,119653.0,38.4836,38.5077,38.4836,38.4916,119653.0
2019-05-16 12:50:00,47.73,47.76,47.72,47.74,142921.0,38.4836,38.5077,38.4755,38.4916,142921.0
2019-05-16 12:55:00,47.75,47.77,47.73,47.75,138372.0,38.4997,38.5158,38.4836,38.4997,138372.0
2019-05-16 13:00:00,47.75,47.76,47.66,47.68,186845.0,38.4997,38.5077,38.4271,38.4432,186845.0
2019-05-16 13:05:00,47.68,47.73,47.65,47.69,96216.0,38.4432,38.4836,38.4191,38.4513,96216.0
2019-05-16 13:10:00,47.7,47.72,47.68,47.69,66813.0,38.4594,38.4755,38.4432,38.4513,66813.0
2019-05-16 13:15:00,47.69,47.74,47.68,47.73,80525.0,38.4513,38.4916,38.4432,38.4836,80525.0
2019-05-16 13:20:00,47.73,47.75,47.7,47.72,75841.0,38.4836,38.4997,38.4594,38.4755,75841.0
2019-05-16 13:25:00,47.72,47.74,47.71,47.71,55334.0,38.4755,38.4916,38.4674,38.4674,55334.0
2019-05-16 13:30:00,47.71,47.74,47.69,47.74,69415.0,38.4674,38.4916,38.4513,38.4916,69415.0
2019-05-16 13:35:00,47.74,47.74,47.65,47.67,190079.0,38.4916,38.4916,38.4191,38.4352,190079.0
2019-05-16 13:40:00,47.67,47.7,47.63,47.67,131642.0,38.4352,38.4594,38.4029,38.4352,131642.0
2019-05-16 13:45:00,47.67,47.67,47.6,47.62,80270.0,38.4352,38.4352,38.3787,38.3949,80270.0
2019-05-16 13:50:00,47.61,47.63,47.58,47.59,64092.0,38.3868,38.4029,38.3626,38.3707,64092.0
2019-05-16 13:55:00,47.59,47.63,47.58,47.6,68828.0,38.3707,38.4029,38.3626,38.3787,68828.0
2019-05-16 14:00:00,47.6,47.65,47.56,47.6,136040.0,38.3787,38.4191,38.3465,38.3787,136040.0
2019-05-16 14:05:00,47.6,47.65,47.58,47.59,144794.0,38.3787,38.4191,38.3626,38.3707,144794.0
2019-05-16 14:10:00,47.58,47.59,47.54,47.59,159802.0,38.3626,38.3707,38.3304,38.3707,159802.0
2019-05-16 14:15:00,47.59,47.67,47.58,47.66,142098.0,38.3707,38.4352,38.3626,38.4271,142098.0
2019-05-16 14:20:00,47.66,47.73,47.66,47.73,90825.0,38.4271,38.4836,38.4271,38.4836,90825.0
2019-05-16 14:25:00,47.73,47.77,47.7,47.77,161623.0,38.4836,38.5158,38.4594,38.5158,161623.0
2019-05-16 14:30:00,47.76,47.78,47.72,47.73,126433.0,38.5077,38.5239,38.4755,38.4836,126433.0
2019-05-16 14:35:00,47.74,47.75,47.68,47.71,134369.0,38.4916,38.4997,38.4432,38.4674,134369.0
2019-05-16 14:40:00,47.71,47.72,47.64,47.65,89362.0,38.4674,38.4755,38.411,38.4191,89362.0
2019-05-16 14:45:00,47.66,47.69,47.61,47.62,74963.0,38.4271,38.4513,38.3868,38.3949,74963.0
2019-05-16 14:50:00,47.62,47.62,47.53,47.55,146288.0,38.3949,38.3949,38.3223,38.3384,146288.0
2019-05-16 14:55:00,47.55,47.58,47.51,47.56,108476.0,38.3384,38.3626,38.3062,38.3465,108476.0
2019-05-16 15:00:00,47.55,47.55,47.46,47.48,113436.0,38.3384,38.3384,38.2659,38.282,113436.0
2019-05-16 15:05:00,47.48,47.49,47.36,47.36,136943.0,38.282,38.2901,38.1852,38.1852,136943.0
2019-05-16 15:10:00,47.36,47.4,47.33,47.36,88812.0,38.1852,38.2175,38.1611,38.1852,88812.0
2019-05-16 15:15:00,47.36,47.36,47.3,47.33,116045.0,38.1852,38.1852,38.1369,38.1611,116045.0
2019-05-16 15:20:00,47.33,47.4,47.33,47.4,96740.0,38.1611,38.2175,38.1611,38.2175,96740.0
2019-05-16 15:25:00,47.4,47.42,47.36,47.42,84931.0,38.2175,38.2336,38.1852,38.2336,84931.0
2019-05-16 15:30:00,47.41,47.41,47.3,47.32,117010.0,38.2256,38.2256,38.1369,38.153,117010.0
2019-05-16 15:35:00,47.33,47.34,47.19,47.2,126739.0,38.1611,38.1691,38.0482,38.0562,126739.0
2019-05-16 15:40:00,47.21,47.21,47.07,47.08,182040.0,38.0643,38.0643,37.9514,37.9595,182040.0
2019-05-16 15:45:00,47.08,47.15,47.07,47.09,272096.0,37.9595,38.0159,37.9514,37.9675,272096.0
2019-05-16 15:50:00,47.08,47.12,47.06,47.09,323687.0,37.9595,37.9917,37.9434,37.9675,323687.0
2019-05-16 15:55:00,47.09,47.17,47.08,47.12,883374.0,37.9675,38.032,37.9595,37.9917,883374.0
2019-05-17 09:30:00,46.69,47.01,46.59,46.88,464327.0,37.645,37.903,37.5644,37.7982,464327.0
2019-05-17 09:35:00,46.87,46.9,46.76,46.79,145232.0,37.7902,37.8144,37.7015,37.7257,145232.0
2019-05-17 09:40:00,46.8,46.89,46.73,46.75,144179.0,37.7337,37.8063,37.6773,37.6934,144179.0
2019-05-17 09:45:00,46.76,46.88,46.74,46.75,98680.0,37.7015,37.7982,37.6853,37.6934,98680.0
2019-05-17 09:50:00,46.75,46.76,46.66,46.73,110522.0,37.6934,37.7015,37.6208,37.6773,110522.0
2019-05-17 09:55:00,46.72,46.8,46.6,46.73,138698.0,37.6692,37.7337,37.5725,37.6773,138698.0
2019-05-17 10:00:00,46.73,46.85,46.67,46.78,176989.0,37.6773,37.774,37.6289,37.7176,176989.0
2019-05-17 10:05:00,46.77,46.77,46.69,46.75,177167.0,37.7095,37.7095,37.645,37.6934,177167.0
2019-05-17 10:10:00,46.75,46.78,46.64,46.66,65599.0,37.6934,37.7176,37.6047,37.6208,65599.0
2019-05-17 10:15:00,46.65,46.84,46.61,46.84,78892.0,37.6128,37.766,37.5805,37.766,78892.0
2019-05-17 10:20:00,46.84,46.97,46.84,46.92,102293.0,37.766,37.8708,37.766,37.8305,102293.0
2019-05-17 10:25:00,46.92,47.0,46.91,46.94,54675.0,37.8305,37.895,37.8224,37.8466,54675.0
2019-05-17 10:30:00,46.93,46.94,46.87,46.89,87919.0,37.8385,37.8466,37.7902,37.8063,87919.0
2019-05-17 10:35:00,46.9,46.9,46.82,46.84,52095.0,37.8144,37.8144,37.7498,37.766,52095.0
2019-05-17 10:40:00,46.85,46.92,46.84,46.89,55325.0,37.774,37.8305,37.766,37.8063,55325.0
2019-05-17 10:45:00,46.89,46.97,46.88,46.97,47753.0,37.8063,37.8708,37.7982,37.8708,47753.0
2019-05-17 10:50:00,46.96,47.07,46.96,47.07,122854.0,37.8627,37.9514,37.8627,37.9514,122854.0
2019-05-17 10:55:00,47.07,47.14,47.04,47.11,89983.0,37.9514,38.0079,37.9272,37.9837,89983.0
2019-05-17 11:00:00,47.11,47.15,47.07,47.07,64393.0,37.9837,38.0159,37.9514,37.9514,64393.0
2019-05-17 11:05:00,47.08,47.2,47.08,47.18,62011.0,37.9595,38.0562,37.9595,38.0401,62011.0
2019-05-17 11:10:00,47.18,47.23,47.16,47.16,42311.0,38.0401,38.0804,38.024,38.024,42311.0
2019-05-17 11:15:00,47.17,47.22,47.12,47.16,60771.0,38.032,38.0724,37.9917,38.024,60771.0
2019-05-17 11:20:00,47.16,47.16,47.1,47.13,58215.0,38.024,38.024,37.9756,37.9998,58215.0
2019-05-17 11:25:00,47.13,47.14,47.08,47.12,75686.0,37.9998,38.0079,37.9595,37.9917,75686.0
2019-05-17 11:30:00,47.12,47.15,47.04,47.08,107880.0,37.9917,38.0159,37.9272,37.9595,107880.0
2019-05-17 11:35:00,47.08,47.1,47.04,47.08,44954.0,37.9595,37.9756,37.9272,37.9595,44954.0
2019-05-17 11:40:00,47.09,47.1,46.97,47.02,56705.0,37.9675,37.9756,37.8708,37.9111,56705.0
2019-05-17 11:45:00,47.03,47.04,46.92,46.96,228951.0,37.9192,37.9272,37.8305,37.8627,228951.0
2019-05-17 11:50:00,46.97,47.06,46.93,47.05,235078.0,37.8708,37.9434,37.8385,37.9353,235078.0
2019-05-17 11:55:00,47.06,47.09,46.98,47.05,117278.0,37.9434,37.9675,37.8789,37.9353,117278.0
2019-05-17 12:00:00,47.04,47.09,47.0,47.01,75442.0,37.9272,37.9675,37.895,37.903,75442.0
2019-05-17 12:05:00,47.01,47.05,46.94,47.02,154421.0,37.903,37.9353,37.8466,37.9111,154421.0
2019-05-17 12:10:00,47.02,47.05,46.96,46.97,200686.0,37.9111,37.9353,37.8627,37.8708,200686.0
2019-05-17 12:15:00,46.97,47.03,46.95,47.02,54375.0,37.8708,37.9192,37.8547,37.9111,54375.0
2019-05-17 12:20:00,47.02,47.07,47.01,47.05,137864.0,37.9111,37.9514,37.903,37.9353,137864.0
2019-05-17 12:25:00,47.06,47.07,47.01,47.03,45709.0,37.9434,37.9514,37.903,37.9192,45709.0
2019-05-17 12:30:00,47.04,47.07,47.02,47.06,45475.0,37.9272,37.9514,37.9111,37.9434,45475.0
2019-05-17 12:35:00,47.05,47.09,47.02,47.05,59257.0,37.9353,37.9675,37.9111,37.9353,59257.0
2019-05-17 12:40:00,47.05,47.13,47.03,47.11,61658.0,37.9353,37.9998,37.9192,37.9837,61658.0
2019-05-17 12:45:00,47.12,47.15,47.08,47.13,48095.0,37.9917,38.0159,37.9595,37.9998,48095.0
2019-05-17 12:50:00,47.12,47.14,47.08,47.14,26423.0,37.9917,38.0079,37.9595,38.0079,26423.0
2019-05-17 12:55:00,47.14,47.14,47.08,47.09,28043.0,38.0079,38.0079,37.9595,37.9675,28043.0
2019-05-17 13:00:00,47.08,47.13,47.08,47.11,50888.0,37.9595,37.9998,37.9595,37.9837,50888.0
2019-05-17 13:05:00,47.11,47.16,47.1,47.14,60563.0,37.9837,38.024,37.9756,38.0079,60563.0
2019-05-17 13:10:00,47.14,47.16,47.1,47.12,42532.0,38.0079,38.024,37.9756,37.9917,42532.0
2019-05-17 13:15:00,47.12,47.15,47.11,47.12,64435.0,37.9917,38.0159,37.9837,37.9917,64435.0
2019-05-17 13:20:00,47.13,47.15,47.11,47.12,25213.0,37.9998,38.0159,37.9837,37.9917,25213.0
2019-05-17 13:25:00,47.12,47.12,47.03,47.04,46777.0,37.9917,37.9917,37.9192,37.9272,46777.0
2019-05-17 13:30:00,47.03,47.04,46.97,47.04,71434.0,37.9192,37.9272,37.8708,37.9272,71434.0
2019-05-17 13:35:00,47.03,47.06,47.01,47.04,33063.0,37.9192,37.9434,37.903,37.9272,33063.0
2019-05-17 13:40:00,47.05,47.07,46.97,47.01,59722.0,37.9353,37.9514,37.8708,37.903,59722.0
2019-05-17 13:45:00,47.0,47.04,46.95,47.03,87890.0,37.895,37.9272,37.8547,37.9192,87890.0
2019-05-17 13:50:00,47.03,47.05,46.99,47.04,52869.0,37.9192,37.9353,37.8869,37.9272,52869.0
2019-05-17 13:55:00,47.03,47.07,47.02,47.06,56151.0,37.9192,37.9514,37.9111,37.9434,56151.0
2019-05-17 14:00:00,47.06,47.09,47.03,47.04,59385.0,37.9434,37.9675,37.9192,37.9272,59385.0
2019-05-17 14:05:00,47.04,47.04,47.0,47.04,43905.0,37.9272,37.9272,37.895,37.9272,43905.0
2019-05-17 14:10:00,47.04,47.04,46.97,47.01,70289.0,37.9272,37.9272,37.8708,37.903,70289.0
2019-05-17 14:15:00,47.01,47.06,46.99,47.05,43833.0,37.903,37.9434,37.8869,37.9353,43833.0
2019-05-17 14:20:00,47.05,47.07,47.02,47.04,49186.0,37.9353,37.9514,37.9111,37.9272,49186.0
2019-05-17 14:25:00,47.05,47.06,47.02,47.03,38252.0,37.9353,37.9434,37.9111,37.9192,38252.0
2019-05-17 14:30:00,47.02,47.05,47.0,47.0,35976.0,37.9111,37.9353,37.895,37.895,35976.0
2019-05-17 14:35:00,47.0,47.03,46.99,47.0,60779.0,37.895,37.9192,37.8869,37.895,60779.0
2019-05-17 14:40:00,47.0,47.05,46.96,47.05,62108.0,37.895,37.9353,37.8627,37.9353,62108.0
2019-05-17 14:45:00,47.05,47.06,47.01,47.05,36019.0,37.9353,37.9434,37.903,37.9353,36019.0
2019-05-17 14:50:00,47.05,47.12,47.04,47.1,64473.0,37.9353,37.9917,37.9272,37.9756,64473.0
2019-05-17 14:55:00,47.1,47.11,47.08,47.09,52950.0,37.9756,37.9837,37.9595,37.9675,52950.0
2019-05-17 15:00:00,47.09,47.1,46.86,46.89,398834.0,37.9675,37.9756,37.7821,37.8063,398834.0
2019-05-17 15:05:00,46.9,46.93,46.82,46.82,260468.0,37.8144,37.8385,37.7498,37.7498,260468.0
2019-05-17 15:10:00,46.81,46.89,46.76,46.84,163745.0,37.7418,37.8063,37.7015,37.766,163745.0
2019-05-17 15:15:00,46.84,46.86,46.76,46.81,92252.0,37.766,37.7821,37.7015,37.7418,92252.0
2019-05-17 15:20:00,46.81,46.88,46.79,46.86,110384.0,37.7418,37.7982,37.7257,37.7821,110384.0
2019-05-17 15:25:00,46.85,46.92,46.8,46.9,149869.0,37.774,37.8305,37.7337,37.8144,149869.0
2019-05-17 15:30:00,46.89,46.89,46.82,46.86,99455.0,37.8063,37.8063,37.7498,37.7821,99455.0
2019-05-17 15:35:00,46.85,46.89,46.82,46.84,106568.0,37.774,37.8063,37.7498,37.766,106568.0
2019-05-17 15:40:00,46.84,46.95,46.8,46.9,206747.0,37.766,37.8547,37.7337,37.8144,206747.0
2019-05-17 15:45:00,46.9,46.93,46.84,46.9,179276.0,37.8144,37.8385,37.766,37.8144,179276.0
2019-05-17 15:50:00,46.91,46.93,46.85,46.88,339877.0,37.8224,37.8385,37.774,37.7982,339877.0
2019-05-17 15:55:00,46.87,46.91,46.81,46.84,768616.0,37.7902,37.8224,37.7418,37.766,768616.0
2019-05-20 09:30:00,46.38,46.49,46.26,46.28,374416.0,37.3951,37.4838,37.2983,37.3145,374416.0
2019-05-20 09:35:00,46.27,46.31,46.1,46.16,166330.0,37.3064,37.3386,37.1693,37.2177,166330.0
2019-05-20 09:40:00,46.15,46.3,46.13,46.27,183511.0,37.2096,37.3306,37.1935,37.3064,183511.0
2019-05-20 09:45:00,46.27,46.37,46.23,46.28,167321.0,37.3064,37.387,37.2741,37.3145,167321.0
2019-05-20 09:50:00,46.27,46.36,46.23,46.33,180157.0,37.3064,37.379,37.2741,37.3548,180157.0
2019-05-20 09:55:00,46.33,46.5,46.3,46.5,168981.0,37.3548,37.4918,37.3306,37.4918,168981.0
2019-05-20 10:00:00,46.49,46.49,46.33,46.43,85961.0,37.4838,37.4838,37.3548,37.4354,85961.0
2019-05-20 10:05:00,46.43,46.51,46.39,46.5,103968.0,37.4354,37.4999,37.4032,37.4918,103968.0
2019-05-20 10:10:00,46.51,46.51,46.38,46.44,81482.0,37.4999,37.4999,37.3951,37.4435,81482.0
2019-05-20 10:15:00,46.45,46.47,46.34,46.36,96098.0,37.4515,37.4677,37.3628,37.379,96098.0
2019-05-20 10:20:00,46.35,46.43,46.31,46.41,65083.0,37.3709,37.4354,37.3386,37.4193,65083.0
2019-05-20 10:25:00,46.41,46.45,46.38,46.43,101669.0,37.4193,37.4515,37.3951,37.4354,101669.0
2019-05-20 10:30:00,46.42,46.52,46.36,46.52,123768.0,37.4273,37.508,37.379,37.508,123768.0
2019-05-20 10:35:00,46.51,46.58,46.49,46.5,128353.0,37.4999,37.5563,37.4838,37.4918,128353.0
2019-05-20 10:40:00,46.5,46.57,46.48,46.54,83929.0,37.4918,37.5483,37.4757,37.5241,83929.0
2019-05-20 10:45:00,46.54,46.56,46.47,46.51,92086.0,37.5241,37.5402,37.4677,37.4999,92086.0
2019-05-20 10:50:00,46.51,46.51,46.41,46.41,212653.0,37.4999,37.4999,37.4193,37.4193,212653.0
2019-05-20 10:55:00,46.41,46.5,46.41,46.5,126225.0,37.4193,37.4918,37.4193,37.4918,126225.0
2019-05-20 11:00:00,46.5,46.53,46.4,46.41,127396.0,37.4918,37.516,37.4112,37.4193,127396.0
2019-05-20 11:05:00,46.41,46.42,46.3,46.32,84237.0,37.4193,37.4273,37.3306,37.3467,84237.0
2019-05-20 11:10:00,46.32,46.42,46.32,46.4,71353.0,37.3467,37.4273,37.3467,37.4112,71353.0
2019-05-20 11:15:00,46.4,46.41,46.33,46.36,132445.0,37.4112,37.4193,37.3548,37.379,132445.0
2019-05-20 11:20:00,46.36,46.38,46.3,46.36,108342.0,37.379,37.3951,37.3306,37.379,108342.0
2019-05-20 11:25:00,46.35,46.43,46.33,46.4,79539.0,37.3709,37.4354,37.3548,37.4112,79539.0
2019-05-20 11:30:00,46.4,46.51,46.39,46.46,128000.0,37.4112,37.4999,37.4032,37.4596,128000.0
2019-05-20 11:35:00,46.46,46.46,46.32,46.34,108541.0,37.4596,37.4596,37.3467,37.3628,108541.0
2019-05-20 11:40:00,46.35,46.43,46.34,46.43,74148.0,37.3709,37.4354,37.3628,37.4354,74148.0
2019-05-20 11:45:00,46.43,46.51,46.43,46.49,52855.0,37.4354,37.4999,37.4354,37.4838,52855.0
2019-05-20 11:50:00,46.5,46.53,46.43,46.46,47062.0,37.4918,37.516,37.4354,37.4596,47062.0
2019-05-20 11:55:00,46.46,46.47,46.42,46.45,42217.0,37.4596,37.4677,37.4273,37.4515,42217.0
2019-05-20 12:00:00,46.44,46.49,46.41,46.45,63161.0,37.4435,37.4838,37.4193,37.4515,63161.0
2019-05-20 12:05:00,46.45,46.5,46.44,46.47,72513.0,37.4515,37.4918,37.4435,37.4677,72513.0
2019-05-20 12:10:00,46.47,46.53,46.45,46.53,48949.0,37.4677,37.516,37.4515,37.516,48949.0
2019-05-20 12:15:00,46.53,46.54,46.51,46.52,37339.0,37.516,37.5241,37.4999,37.508,37339.0
2019-05-20 12:20:00,46.52,46.53,46.5,46.51,25926.0,37.508,37.516,37.4918,37.4999,25926.0
2019-05-20 12:25:00,46.51,46.54,46.45,46.46,50067.0,37.4999,37.5241,37.4515,37.4596,50067.0
2019-05-20 12:30:00,46.47,46.48,46.37,46.38,72042.0,37.4677,37.4757,37.387,37.3951,72042.0
2019-05-20 12:35:00,46.38,46.49,46.38,46.48,54070.0,37.3951,37.4838,37.3951,37.4757,54070.0
2019-05-20 12:40:00,46.47,46.48,46.38,46.42,80810.0,37.4677,37.4757,37.3951,37.4273,80810.0
2019-05-20 12:45:00,46.42,46.45,46.39,46.45,73018.0,37.4273,37.4515,37.4032,37.4515,73018.0
2019-05-20 12:50:00,46.44,46.48,46.4,46.4,66098.0,37.4435,37.4757,37.4112,37.4112,66098.0
2019-05-20 12:55:00,46.39,46.4,46.32,46.32,77074.0,37.4032,37.4112,37.3467,37.3467,77074.0
2019-05-20 13:00:00,46.33,46.35,46.26,46.27,61148.0,37.3548,37.3709,37.2983,37.3064,61148.0
2019-05-20 13:05:00,46.27,46.33,46.26,46.3,29355.0,37.3064,37.3548,37.2983,37.3306,29355.0
2019-05-20 13:10:00,46.3,46.35,46.3,46.35,36897.0,37.3306,37.3709,37.3306,37.3709,36897.0
2019-05-20 13:15:00,46.35,46.36,46.32,46.33,75022.0,37.3709,37.379,37.3467,37.3548,75022.0
2019-05-20 13:20:00,46.33,46.35,46.27,46.33,66500.0,37.3548,37.3709,37.3064,37.3548,66500.0
2019-05-20 13:25:00,46.34,46.38,46.3,46.36,60673.0,37.3628,37.3951,37.3306,37.379,60673.0
2019-05-20 13:30:00,46.35,46.39,46.34,46.38,39303.0,37.3709,37.4032,37.3628,37.3951,39303.0
2019-05-20 13:35:00,46.38,46.41,46.36,46.39,49048.0,37.3951,37.4193,37.379,37.4032,49048.0
2019-05-20 13:40:00,46.39,46.4,46.36,46.36,74004.0,37.4032,37.4112,37.379,37.379,74004.0
2019-05-20 13:45:00,46.36,46.37,46.32,46.34,79282.0,37.379,37.387,37.3467,37.3628,79282.0
2019-05-20 13:50:00,46.34,46.35,46.29,46.31,63486.0,37.3628,37.3709,37.3225,37.3386,63486.0
2019-05-20 13:55:00,46.31,46.35,46.28,46.33,71121.0,37.3386,37.3709,37.3145,37.3548,71121.0
2019-05-20 14:00:00,46.33,46.38,46.29,46.32,86812.0,37.3548,37.3951,37.3225,37.3467,86812.0
2019-05-20 14:05:00,46.31,46.36,46.3,46.34,65968.0,37.3386,37.379,37.3306,37.3628,65968.0
2019-05-20 14:10:00,46.33,46.39,46.32,46.32,52518.0,37.3548,37.4032,37.3467,37.3467,52518.0
2019-05-20 14:15:00,46.33,46.37,46.31,46.37,54757.0,37.3548,37.387,37.3386,37.387,54757.0
2019-05-20 14:20:00,46.36,46.38,46.31,46.32,60841.0,37.379,37.3951,37.3386,37.3467,60841.0
2019-05-20 14:25:00,46.33,46.38,46.33,46.34,69023.0,37.3548,37.3951,37.3548,37.3628,69023.0
2019-05-20 14:30:00,46.34,46.37,46.32,46.32,76216.0,37.3628,37.387,37.3467,37.3467,76216.0
2019-05-20 14:35:00,46.32,46.34,46.24,46.27,137647.0,37.3467,37.3628,37.2822,37.3064,137647.0
2019-05-20 14:40:00,46.26,46.32,46.24,46.29,55679.0,37.2983,37.3467,37.2822,37.3225,55679.0
2019-05-20 14:45:00,46.28,46.31,46.22,46.23,51156.0,37.3145,37.3386,37.2661,37.2741,51156.0
2019-05-20 14:50:00,46.23,46.28,46.22,46.27,69046.0,37.2741,37.3145,37.2661,37.3064,69046.0
2019-05-20 14:55:00,46.26,46.29,46.24,46.28,100975.0,37.2983,37.3225,37.2822,37.3145,100975.0
2019-05-20 15:00:00,46.28,46.29,46.25,46.29,60326.0,37.3145,37.3225,37.2903,37.3225,60326.0
2019-05-20 15:05:00,46.28,46.31,46.26,46.28,100483.0,37.3145,37.3386,37.2983,37.3145,100483.0
2019-05-20 15:10:00,46.28,46.29,46.23,46.27,98710.0,37.3145,37.3225,37.2741,37.3064,98710.0
2019-05-20 15:15:00,46.27,46.3,46.24,46.29,84013.0,37.3064,37.3306,37.2822,37.3225,84013.0
2019-05-20 15:20:00,46.28,46.31,46.24,46.25,92597.0,37.3145,37.3386,37.2822,37.2903,92597.0
2019-05-20 15:25:00,46.25,46.32,46.23,46.32,111362.0,37.2903,37.3467,37.2741,37.3467,111362.0
2019-05-20 15:30:00,46.32,46.33,46.27,46.32,158999.0,37.3467,37.3548,37.3064,37.3467,158999.0
2019-05-20 15:35:00,46.32,46.37,46.31,46.32,193620.0,37.3467,37.387,37.3386,37.3467,193620.0
2019-05-20 15:40:00,46.32,46.33,46.27,46.29,162515.0,37.3467,37.3548,37.3064,37.3225,162515.0
2019-05-20 15:45:00,46.28,46.3,46.24,46.27,240118.0,37.3145,37.3306,37.2822,37.3064,240118.0
2019-05-20 15:50:00,46.27,46.37,46.26,46.36,284030.0,37.3064,37.387,37.2983,37.379,284030.0
2019-05-20 15:55:00,46.35,46.37,46.27,46.29,652209.0,37.3709,37.387,37.3064,37.3225,652209.0
2019-05-21 09:30:00,46.53,46.77,46.53,46.62,305005.0,37.516,37.7095,37.516,37.5886,305005.0
2019-05-21 09:35:00,46.63,46.71,46.6,46.65,95365.0,37.5967,37.6612,37.5725,37.6128,95365.0
2019-05-21 09:40:00,46.65,46.75,46.54,46.59,165148.0,37.6128,37.6934,37.5241,37.5644,165148.0
2019-05-21 09:45:00,46.59,46.7,46.53,46.65,146596.0,37.5644,37.6531,37.516,37.6128,146596.0
2019-05-21 09:50:00,46.65,46.66,46.51,46.51,235970.0,37.6128,37.6208,37.4999,37.4999,235970.0
2019-05-21 09:55:00,46.52,46.59,46.48,46.48,106050.0,37.508,37.5644,37.4757,37.4757,106050.0
2019-05-21 10:00:00,46.48,46.67,46.47,46.63,139187.0,37.4757,37.6289,37.4677,37.5967,139187.0
2019-05-21 10:05:00,46.63,46.68,46.59,46.65,94645.0,37.5967,37.637,37.5644,37.6128,94645.0
2019-05-21 10:10:00,46.65,46.67,46.55,46.55,125342.0,37.6128,37.6289,37.5322,37.5322,125342.0
2019-05-21 10:15:00,46.55,46.64,46.54,46.62,71170.0,37.5322,37.6047,37.5241,37.5886,71170.0
2019-05-21 10:20:00,46.63,46.65,46.6,46.63,95162.0,37.5967,37.6128,37.5725,37.5967,95162.0
2019-05-21 10:25:00,46.63,46.65,46.6,46.61,87574.0,37.5967,37.6128,37.5725,37.5805,87574.0
2019-05-21 10:30:00,46.62,46.77,46.6,46.74,207323.0,37.5886,37.7095,37.5725,37.6853,207323.0
2019-05-21 10:35:00,46.73,46.85,46.72,46.85,145722.0,37.6773,37.774,37.6692,37.774,145722.0
2019-05-21 10:40:00,46.84,47.04,46.84,47.03,546861.0,37.766,37.9272,37.766,37.9192,546861.0
2019-05-21 10:45:00,47.03,47.06,47.0,47.02,113690.0,37.9192,37.9434,37.895,37.9111,113690.0
2019-05-21 10:50:00,47.02,47.08,47.0,47.02,125613.0,37.9111,37.9595,37.895,37.9111,125613.0
2019-05-21 10:55:00,47.01,47.05,46.95,47.0,241345.0,37.903,37.9353,37.8547,37.895,241345.0
2019-05-21 11:00:00,47.0,47.01,46.86,46.86,157215.0,37.895,37.903,37.7821,37.7821,157215.0
2019-05-21 11:05:00,46.87,46.92,46.83,46.87,58423.0,37.7902,37.8305,37.7579,37.7902,58423.0
2019-05-21 11:10:00,46.88,46.9,46.83,46.86,77252.0,37.7982,37.8144,37.7579,37.7821,77252.0
2019-05-21 11:15:00,46.87,46.96,46.87,46.96,97277.0,37.7902,37.8627,37.7902,37.8627,97277.0
2019-05-21 11:20:00,46.96,46.99,46.9,46.96,83955.0,37.8627,37.8869,37.8144,37.8627,83955.0
2019-05-21 11:25:00,46.96,47.03,46.95,46.98,73196.0,37.8627,37.9192,37.8547,37.8789,73196.0
2019-05-21 11:30:00,46.98,47.03,46.98,46.99,88682.0,37.8789,37.9192,37.8789,37.8869,88682.0
2019-05-21 11:35:00,47.0,47.02,46.98,47.0,114461.0,37.895,37.9111,37.8789,37.895,114461.0
2019-05-21 11:40:00,47.01,47.01,46.89,46.94,44363.0,37.903,37.903,37.8063,37.8466,44363.0
2019-05-21 11:45:00,46.94,47.0,46.93,47.0,50067.0,37.8466,37.895,37.8385,37.895,50067.0
2019-05-21 11:50:00,47.0,47.01,46.95,46.99,96726.0,37.895,37.903,37.8547,37.8869,96726.0
2019-05-21 11:55:00,46.99,46.99,46.85,46.86,64607.0,37.8869,37.8869,37.774,37.7821,64607.0
2019-05-21 12:00:00,46.86,46.94,46.84,46.91,62549.0,37.7821,37.8466,37.766,37.8224,62549.0
2019-05-21 12:05:00,46.91,47.0,46.91,46.99,38849.0,37.8224,37.895,37.8224,37.8869,38849.0
2019-05-21 12:10:00,46.99,47.01,46.96,47.01,69473.0,37.8869,37.903,37.8627,37.903,69473.0
2019-05-21 12:15:00,47.01,47.02,46.99,47.01,67590.0,37.903,37.9111,37.8869,37.903,67590.0
2019-05-21 12:20:00,47.01,47.06,47.01,47.02,47514.0,37.903,37.9434,37.903,37.9111,47514.0
2019-05-21 12:25:00,47.02,47.04,47.0,47.01,60192.0,37.9111,37.9272,37.895,37.903,60192.0
2019-05-21 12:30:00,47.02,47.04,47.0,47.01,36885.0,37.9111,37.9272,37.895,37.903,36885.0
2019-05-21 12:35:00,47.01,47.04,46.98,46.99,52917.0,37.903,37.9272,37.8789,37.8869,52917.0
2019-05-21 12:40:00,46.99,47.06,46.97,47.05,54135.0,37.8869,37.9434,37.8708,37.9353,54135.0
2019-05-21 12:45:00,47.05,47.1,47.01,47.09,64837.0,37.9353,37.9756,37.903,37.9675,64837.0
2019-05-21 12:50:00,47.1,47.14,47.09,47.13,83543.0,37.9756,38.0079,37.9675,37.9998,83543.0
2019-05-21 12:55:00,47.13,47.15,47.09,47.1,61011.0,37.9998,38.0159,37.9675,37.9756,61011.0
2019-05-21 13:00:00,47.11,47.14,47.1,47.12,48273.0,37.9837,38.0079,37.9756,37.9917,48273.0
2019-05-21 13:05:00,47.13,47.14,47.09,47.1,102268.0,37.9998,38.0079,37.9675,37.9756,102268.0
2019-05-21 13:10:00,47.1,47.12,47.09,47.1,55216.0,37.9756,37.9917,37.9675,37.9756,55216.0
2019-05-21 13:15:00,47.09,47.13,47.08,47.13,111468.0,37.9675,37.9998,37.9595,37.9998,111468.0
2019-05-21 13:20:00,47.13,47.16,47.11,47.13,71147.0,37.9998,38.024,37.9837,37.9998,71147.0
2019-05-21 13:25:00,47.13,47.17,47.1,47.16,119508.0,37.9998,38.032,37.9756,38.024,119508.0
2019-05-21 13:30:00,47.15,47.17,47.1,47.15,136065.0,38.0159,38.032,37.9756,38.0159,136065.0
2019-05-21 13:35:00,47.15,47.2,47.15,47.2,47135.0,38.0159,38.0562,38.0159,38.0562,47135.0
2019-05-21 13:40:00,47.19,47.21,47.19,47.21,49057.0,38.0482,38.0643,38.0482,38.0643,49057.0
2019-05-21 13:45:00,47.21,47.28,47.2,47.27,104186.0,38.0643,38.1207,38.0562,38.1127,104186.0
2019-05-21 13:50:00,47.28,47.36,47.27,47.3,145896.0,38.1207,38.1852,38.1127,38.1369,145896.0
2019-05-21 13:55:00,47.3,47.32,47.28,47.3,86650.0,38.1369,38.153,38.1207,38.1369,86650.0
2019-05-21 14:00:00,47.3,47.35,47.29,47.31,59337.0,38.1369,38.1772,38.1288,38.1449,59337.0
2019-05-21 14:05:00,47.31,47.32,47.28,47.3,255137.0,38.1449,38.153,38.1207,38.1369,255137.0
2019-05-21 14:10:00,47.31,47.31,47.3,47.3,80751.0,38.1449,38.1449,38.1369,38.1369,80751.0
2019-05-21 14:15:00,47.3,47.35,47.3,47.32,118935.0,38.1369,38.1772,38.1369,38.153,118935.0
2019-05-21 14:20:00,47.32,47.32,47.29,47.3,73026.0,38.153,38.153,38.1288,38.1369,73026.0
2019-05-21 14:25:00,47.31,47.36,47.3,47.35,68327.0,38.1449,38.1852,38.1369,38.1772,68327.0
2019-05-21 14:30:00,47.36,47.38,47.34,47.36,104134.0,38.1852,38.2014,38.1691,38.1852,104134.0
2019-05-21 14:35:00,47.36,47.39,47.36,47.39,87290.0,38.1852,38.2094,38.1852,38.2094,87290.0
2019-05-21 14:40:00,47.39,47.41,47.39,47.41,131739.0,38.2094,38.2256,38.2094,38.2256,131739.0
2019-05-21 14:45:00,47.41,47.41,47.36,47.36,107105.0,38.2256,38.2256,38.1852,38.1852,107105.0
2019-05-21 14:50:00,47.37,47.38,47.34,47.35,106094.0,38.1933,38.2014,38.1691,38.1772,106094.0
2019-05-21 14:55:00,47.36,47.37,47.33,47.33,121169.0,38.1852,38.1933,38.1611,38.1611,121169.0
2019-05-21 15:00:00,47.33,47.33,47.29,47.32,345005.0,38.1611,38.1611,38.1288,38.153,345005.0
2019-05-21 15:05:00,47.32,47.36,47.32,47.35,66369.0,38.153,38.1852,38.153,38.1772,66369.0
2019-05-21 15:10:00,47.34,47.37,47.34,47.37,85365.0,38.1691,38.1933,38.1691,38.1933,85365.0
2019-05-21 15:15:00,47.36,47.37,47.31,47.34,77797.0,38.1852,38.1933,38.1449,38.1691,77797.0
2019-05-21 15:20:00,47.33,47.34,47.29,47.31,107330.0,38.1611,38.1691,38.1288,38.1449,107330.0
2019-05-21 15:25:00,47.31,47.37,47.31,47.36,63639.0,38.1449,38.1933,38.1449,38.1852,63639.0
2019-05-21 15:30:00,47.36,47.41,47.35,47.39,109043.0,38.1852,38.2256,38.1772,38.2094,109043.0
2019-05-21 15:35:00,47.39,47.41,47.38,47.39,90434.0,38.2094,38.2256,38.2014,38.2094,90434.0
2019-05-21 15:40:00,47.39,47.42,47.38,47.41,245347.0,38.2094,38.2336,38.2014,38.2256,245347.0
2019-05-21 15:45:00,47.41,47.43,47.39,47.41,173846.0,38.2256,38.2417,38.2094,38.2256,173846.0
2019-05-21 15:50:00,47.41,47.41,47.38,47.4,294370.0,38.2256,38.2256,38.2014,38.2175,294370.0
2019-05-21 15:55:00,47.39,47.46,47.38,47.44,417571.0,38.2094,38.2659,38.2014,38.2497,417571.0
2019-05-22 09:30:00,47.46,47.46,47.18,47.34,197012.0,38.2659,38.2659,38.0401,38.1691,197012.0
2019-05-22 09:35:00,47.33,47.44,47.25,47.38,134140.0,38.1611,38.2497,38.0965,38.2014,134140.0
2019-05-22 09:40:00,47.38,47.39,47.2,47.23,100693.0,38.2014,38.2094,38.0562,38.0804,100693.0
2019-05-22 09:45:00,47.23,47.26,47.13,47.15,82592.0,38.0804,38.1046,37.9998,38.0159,82592.0
2019-05-22 09:50:00,47.14,47.29,47.07,47.28,60287.0,38.0079,38.1288,37.9514,38.1207,60287.0
2019-05-22 09:55:00,47.28,47.45,47.28,47.41,85783.0,38.1207,38.2578,38.1207,38.2256,85783.0
2019-05-22 10:00:00,47.42,47.49,47.37,47.45,75892.0,38.2336,38.2901,38.1933,38.2578,75892.0
2019-05-22 10:05:00,47.45,47.47,47.37,47.38,77322.0,38.2578,38.2739,38.1933,38.2014,77322.0
2019-05-22 10:10:00,47.38,47.4,47.33,47.38,82047.0,38.2014,38.2175,38.1611,38.2014,82047.0
2019-05-22 10:15:00,47.38,47.51,47.36,47.43,158981.0,38.2014,38.3062,38.1852,38.2417,158981.0
2019-05-22 10:20:00,47.43,47.51,47.4,47.5,86850.0,38.2417,38.3062,38.2175,38.2981,86850.0
2019-05-22 10:25:00,47.51,47.52,47.45,47.46,62856.0,38.3062,38.3142,38.2578,38.2659,62856.0
2019-05-22 10:30:00,47.45,47.47,47.34,47.37,74741.0,38.2578,38.2739,38.1691,38.1933,74741.0
2019-05-22 10:35:00,47.38,47.4,47.33,47.38,38777.0,38.2014,38.2175,38.1611,38.2014,38777.0
2019-05-22 10:40:00,47.37,47.37,47.29,47.32,92217.0,38.1933,38.1933,38.1288,38.153,92217.0
2019-05-22 10:45:00,47.32,47.39,47.32,47.35,50848.0,38.153,38.2094,38.153,38.1772,50848.0
2019-05-22 10:50:00,47.34,47.39,47.33,47.37,65682.0,38.1691,38.2094,38.1611,38.1933,65682.0
2019-05-22 10:55:00,47.36,47.39,47.25,47.38,126568.0,38.1852,38.2094,38.0965,38.2014,126568.0
2019-05-22 11:00:00,47.37,47.38,47.26,47.3,149123.0,38.1933,38.2014,38.1046,38.1369,149123.0
2019-05-22 11:05:00,47.3,47.32,47.24,47.24,55186.0,38.1369,38.153,38.0885,38.0885,55186.0
2019-05-22 11:10:00,47.23,47.31,47.2,47.3,68804.0,38.0804,38.1449,38.0562,38.1369,68804.0
2019-05-22 11:15:00,47.3,47.37,47.3,47.35,50226.0,38.1369,38.1933,38.1369,38.1772,50226.0
2019-05-22 11:20:00,47.34,47.35,47.28,47.31,43574.0,38.1691,38.1772,38.1207,38.1449,43574.0
2019-05-22 11:25:00,47.32,47.43,47.31,47.42,70493.0,38.153,38.2417,38.1449,38.2336,70493.0
2019-05-22 11:30:00,47.43,47.51,47.39,47.4,101567.0,38.2417,38.3062,38.2094,38.2175,101567.0
2019-05-22 11:35:00,47.4,47.4,47.32,47.35,128457.0,38.2175,38.2175,38.153,38.1772,128457.0
2019-05-22 11:40:00,47.35,47.38,47.32,47.33,31272.0,38.1772,38.2014,38.153,38.1611,31272.0
2019-05-22 11:45:00,47.32,47.37,47.29,47.33,55850.0,38.153,38.1933,38.1288,38.1611,55850.0
2019-05-22 11:50:00,47.33,47.36,47.24,47.26,75663.0,38.1611,38.1852,38.0885,38.1046,75663.0
2019-05-22 11:55:00,47.25,47.35,47.25,47.31,69437.0,38.0965,38.1772,38.0965,38.1449,69437.0
2019-05-22 12:00:00,47.3,47.36,47.29,47.34,65899.0,38.1369,38.1852,38.1288,38.1691,65899.0
2019-05-22 12:05:00,47.35,47.36,47.29,47.34,55827.0,38.1772,38.1852,38.1288,38.1691,55827.0
2019-05-22 12:10:00,47.34,47.34,47.28,47.32,51461.0,38.1691,38.1691,38.1207,38.153,51461.0
2019-05-22 12:15:00,47.32,47.35,47.31,47.33,62923.0,38.153,38.1772,38.1449,38.1611,62923.0
2019-05-22 12:20:00,47.33,47.34,47.28,47.3,84317.0,38.1611,38.1691,38.1207,38.1369,84317.0
2019-05-22 12:25:00,47.3,47.32,47.25,47.27,55332.0,38.1369,38.153,38.0965,38.1127,55332.0
2019-05-22 12:30:00,47.27,47.28,47.2,47.22,50802.0,38.1127,38.1207,38.0562,38.0724,50802.0
2019-05-22 12:35:00,47.22,47.3,47.22,47.26,48507.0,38.0724,38.1369,38.0724,38.1046,48507.0
2019-05-22 12:40:00,47.26,47.27,47.22,47.26,42060.0,38.1046,38.1127,38.0724,38.1046,42060.0
2019-05-22 12:45:00,47.25,47.27,47.24,47.25,78549.0,38.0965,38.1127,38.0885,38.0965,78549.0
2019-05-22 12:50:00,47.25,47.29,47.24,47.27,31355.0,38.0965,38.1288,38.0885,38.1127,31355.0
2019-05-22 12:55:00,47.27,47.29,47.25,47.27,28997.0,38.1127,38.1288,38.0965,38.1127,28997.0
2019-05-22 13:00:00,47.26,47.29,47.24,47.25,35941.0,38.1046,38.1288,38.0885,38.0965,35941.0
2019-05-22 13:05:00,47.26,47.28,47.21,47.23,47094.0,38.1046,38.1207,38.0643,38.0804,47094.0
2019-05-22 13:10:00,47.23,47.28,47.2,47.27,87485.0,38.0804,38.1207,38.0562,38.1127,87485.0
2019-05-22 13:15:00,47.27,47.31,47.27,47.29,54217.0,38.1127,38.1449,38.1127,38.1288,54217.0
2019-05-22 13:20:00,47.29,47.31,47.25,47.27,58765.0,38.1288,38.1449,38.0965,38.1127,58765.0
2019-05-22 13:25:00,47.28,47.3,47.27,47.29,45859.0,38.1207,38.1369,38.1127,38.1288,45859.0
2019-05-22 13:30:00,47.29,47.29,47.27,47.27,27097.0,38.1288,38.1288,38.1127,38.1127,27097.0
2019-05-22 13:35:00,47.28,47.32,47.28,47.32,47261.0,38.1207,38.153,38.1207,38.153,47261.0
2019-05-22 13:40:00,47.32,47.37,47.32,47.37,77949.0,38.153,38.1933,38.153,38.1933,77949.0
2019-05-22 13:45:00,47.37,47.38,47.34,47.38,37456.0,38.1933,38.2014,38.1691,38.2014,37456.0
2019-05-22 13:50:00,47.38,47.44,47.35,47.44,78302.0,38.2014,38.2497,38.1772,38.2497,78302.0
2019-05-22 13:55:00,47.44,47.48,47.44,47.45,86221.0,38.2497,38.282,38.2497,38.2578,86221.0
2019-05-22 14:00:00,47.46,47.5,47.43,47.47,111263.0,38.2659,38.2981,38.2417,38.2739,111263.0
2019-05-22 14:05:00,47.45,47.55,47.45,47.54,57822.0,38.2578,38.3384,38.2578,38.3304,57822.0
2019-05-22 14:10:00,47.54,47.54,47.48,47.52,51121.0,38.3304,38.3304,38.282,38.3142,51121.0
2019-05-22 14:15:00,47.52,47.52,47.44,47.51,87256.0,38.3142,38.3142,38.2497,38.3062,87256.0
2019-05-22 14:20:00,47.51,47.59,47.51,47.59,45420.0,38.3062,38.3707,38.3062,38.3707,45420.0
2019-05-22 14:25:00,47.58,47.6,47.57,47.59,62909.0,38.3626,38.3787,38.3546,38.3707,62909.0
2019-05-22 14:30:00,47.59,47.68,47.58,47.66,114230.0,38.3707,38.4432,38.3626,38.4271,114230.0
2019-05-22 14:35:00,47.66,47.68,47.65,47.68,57307.0,38.4271,38.4432,38.4191,38.4432,57307.0
2019-05-22 14:40:00,47.67,47.73,47.66,47.71,91455.0,38.4352,38.4836,38.4271,38.4674,91455.0
2019-05-22 14:45:00,47.72,47.74,47.72,47.73,47327.0,38.4755,38.4916,38.4755,38.4836,47327.0
2019-05-22 14:50:00,47.74,47.79,47.73,47.74,128232.0,38.4916,38.5319,38.4836,38.4916,128232.0
2019-05-22 14:55:00,47.74,47.75,47.72,47.75,63851.0,38.4916,38.4997,38.4755,38.4997,63851.0
2019-05-22 15:00:00,47.75,47.81,47.74,47.81,105392.0,38.4997,38.5481,38.4916,38.5481,105392.0
2019-05-22 15:05:00,47.81,47.82,47.74,47.75,93199.0,38.5481,38.5561,38.4916,38.4997,93199.0
2019-05-22 15:10:00,47.74,47.78,47.73,47.78,121307.0,38.4916,38.5239,38.4836,38.5239,121307.0
2019-05-22 15:15:00,47.79,47.82,47.73,47.8,129120.0,38.5319,38.5561,38.4836,38.54,129120.0
2019-05-22 15:20:00,47.8,47.81,47.74,47.78,131137.0,38.54,38.5481,38.4916,38.5239,131137.0
2019-05-22 15:25:00,47.78,47.8,47.76,47.78,72747.0,38.5239,38.54,38.5077,38.5239,72747.0
2019-05-22 15:30:00,47.78,47.79,47.7,47.73,158336.0,38.5239,38.5319,38.4594,38.4836,158336.0
2019-05-22 15:35:00,47.73,47.76,47.71,47.75,131994.0,38.4836,38.5077,38.4674,38.4997,131994.0
2019-05-22 15:40:00,47.75,47.78,47.73,47.78,142403.0,38.4997,38.5239,38.4836,38.5239,142403.0
2019-05-22 15:45:00,47.78,47.8,47.73,47.74,263014.0,38.5239,38.54,38.4836,38.4916,263014.0
2019-05-22 15:50:00,47.75,47.78,47.73,47.78,227026.0,38.4997,38.5239,38.4836,38.5239,227026.0
2019-05-22 15:55:00,47.77,47.8,47.72,47.74,519782.0,38.5158,38.54,38.4755,38.4916,519782.0
2019-05-23 09:30:00,47.51,47.64,47.38,47.41,258464.0,38.3062,38.411,38.2014,38.2256,258464.0
2019-05-23 09:35:00,47.42,47.47,47.3,47.33,123114.0,38.2336,38.2739,38.1369,38.1611,123114.0
2019-05-23 09:40:00,47.32,47.37,47.24,47.33,75051.0,38.153,38.1933,38.0885,38.1611,75051.0
2019-05-23 09:45:00,47.33,47.41,47.27,47.37,117255.0,38.1611,38.2256,38.1127,38.1933,117255.0
2019-05-23 09:50:00,47.36,47.38,47.32,47.33,100649.0,38.1852,38.2014,38.153,38.1611,100649.0
2019-05-23 09:55:00,47.33,47.34,47.25,47.31,110408.0,38.1611,38.1691,38.0965,38.1449,110408.0
2019-05-23 10:00:00,47.31,47.42,47.28,47.35,124391.0,38.1449,38.2336,38.1207,38.1772,124391.0
2019-05-23 10:05:00,47.34,47.39,47.31,47.34,90607.0,38.1691,38.2094,38.1449,38.1691,90607.0
2019-05-23 10:10:00,47.33,47.36,47.25,47.25,120291.0,38.1611,38.1852,38.0965,38.0965,120291.0
2019-05-23 10:15:00,47.25,47.3,47.23,47.25,93775.0,38.0965,38.1369,38.0804,38.0965,93775.0
2019-05-23 10:20:00,47.26,47.3,47.13,47.19,128780.0,38.1046,38.1369,37.9998,38.0482,128780.0
2019-05-23 10:25:00,47.2,47.29,47.13,47.28,81190.0,38.0562,38.1288,37.9998,38.1207,81190.0
2019-05-23 10:30:00,47.28,47.37,47.24,47.34,56131.0,38.1207,38.1933,38.0885,38.1691,56131.0
2019-05-23 10:35:00,47.35,47.39,47.28,47.34,83388.0,38.1772,38.2094,38.1207,38.1691,83388.0
2019-05-23 10:40:00,47.34,47.37,47.23,47.24,67003.0,38.1691,38.1933,38.0804,38.0885,67003.0
2019-05-23 10:45:00,47.24,47.28,47.15,47.16,61376.0,38.0885,38.1207,38.0159,38.024,61376.0
2019-05-23 10:50:00,47.17,47.26,47.13,47.24,90413.0,38.032,38.1046,37.9998,38.0885,90413.0
2019-05-23 10:55:00,47.24,47.29,47.16,47.17,72956.0,38.0885,38.1288,38.024,38.032,72956.0
2019-05-23 11:00:00,47.17,47.17,47.09,47.15,205941.0,38.032,38.032,37.9675,38.0159,205941.0
2019-05-23 11:05:00,47.14,47.23,47.14,47.2,162626.0,38.0079,38.0804,38.0079,38.0562,162626.0
2019-05-23 11:10:00,47.2,47.23,47.1,47.11,115018.0,38.0562,38.0804,37.9756,37.9837,115018.0
2019-05-23 11:15:00,47.11,47.19,47.11,47.17,55416.0,37.9837,38.0482,37.9837,38.032,55416.0
2019-05-23 11:20:00,47.17,47.2,47.1,47.17,74039.0,38.032,38.0562,37.9756,38.032,74039.0
2019-05-23 11:25:00,47.17,47.29,47.17,47.2,73697.0,38.032,38.1288,38.032,38.0562,73697.0
2019-05-23 11:30:00,47.2,47.24,47.14,47.14,85211.0,38.0562,38.0885,38.0079,38.0079,85211.0
2019-05-23 11:35:00,47.14,47.19,47.09,47.17,86976.0,38.0079,38.0482,37.9675,38.032,86976.0
2019-05-23 11:40:00,47.16,47.16,47.06,47.08,73508.0,38.024,38.024,37.9434,37.9595,73508.0
2019-05-23 11:45:00,47.09,47.1,47.0,47.05,79069.0,37.9675,37.9756,37.895,37.9353,79069.0
2019-05-23 11:50:00,47.04,47.08,46.96,46.97,76133.0,37.9272,37.9595,37.8627,37.8708,76133.0
2019-05-23 11:55:00,46.97,46.99,46.89,46.92,91401.0,37.8708,37.8869,37.8063,37.8305,91401.0
2019-05-23 12:00:00,46.93,47.01,46.92,46.99,83337.0,37.8385,37.903,37.8305,37.8869,83337.0
2019-05-23 12:05:00,46.99,47.11,46.96,47.01,157413.0,37.8869,37.9837,37.8627,37.903,157413.0
2019-05-23 12:10:00,47.01,47.07,46.98,47.02,70008.0,37.903,37.9514,37.8789,37.9111,70008.0
2019-05-23 12:15:00,47.02,47.03,46.9,46.97,70900.0,37.9111,37.9192,37.8144,37.8708,70900.0
2019-05-23 12:20:00,46.98,46.99,46.9,46.92,84354.0,37.8789,37.8869,37.8144,37.8305,84354.0
2019-05-23 12:25:00,46.93,47.02,46.92,47.02,120647.0,37.8385,37.9111,37.8305,37.9111,120647.0
2019-05-23 12:30:00,47.03,47.17,47.02,47.16,120731.0,37.9192,38.032,37.9111,38.024,120731.0
2019-05-23 12:35:00,47.16,47.26,47.16,47.26,94540.0,38.024,38.1046,38.024,38.1046,94540.0
2019-05-23 12:40:00,47.25,47.34,47.25,47.3,112287.0,38.0965,38.1691,38.0965,38.1369,112287.0
2019-05-23 12:45:00,47.3,47.34,47.26,47.32,67162.0,38.1369,38.1691,38.1046,38.153,67162.0
2019-05-23 12:50:00,47.31,47.33,47.2,47.25,111501.0,38.1449,38.1611,38.0562,38.0965,111501.0
2019-05-23 12:55:00,47.26,47.31,47.25,47.28,86078.0,38.1046,38.1449,38.0965,38.1207,86078.0
2019-05-23 13:00:00,47.28,47.28,47.15,47.21,137851.0,38.1207,38.1207,38.0159,38.0643,137851.0
2019-05-23 13:05:00,47.21,47.27,47.21,47.22,44841.0,38.0643,38.1127,38.0643,38.0724,44841.0
2019-05-23 13:10:00,47.22,47.25,47.14,47.16,89319.0,38.0724,38.0965,38.0079,38.024,89319.0
2019-05-23 13:15:00,47.16,47.23,47.15,47.22,58007.0,38.024,38.0804,38.0159,38.0724,58007.0
2019-05-23 13:20:00,47.22,47.24,47.18,47.24,77276.0,38.0724,38.0885,38.0401,38.0885,77276.0
2019-05-23 13:25:00,47.23,47.32,47.21,47.29,81416.0,38.0804,38.153,38.0643,38.1288,81416.0
2019-05-23 13:30:00,47.28,47.31,47.26,47.3,55900.0,38.1207,38.1449,38.1046,38.1369,55900.0
2019-05-23 13:35:00,47.29,47.31,47.23,47.26,104899.0,38.1288,38.1449,38.0804,38.1046,104899.0
2019-05-23 13:40:00,47.27,47.31,47.22,47.23,53620.0,38.1127,38.1449,38.0724,38.0804,53620.0
2019-05-23 13:45:00,47.24,47.24,47.16,47.16,55261.0,38.0885,38.0885,38.024,38.024,55261.0
2019-05-23 13:50:00,47.16,47.21,47.15,47.18,62898.0,38.024,38.0643,38.0159,38.0401,62898.0
2019-05-23 13:55:00,47.19,47.23,47.15,47.23,196976.0,38.0482,38.0804,38.0159,38.0804,196976.0
2019-05-23 14:00:00,47.23,47.27,47.19,47.19,84902.0,38.0804,38.1127,38.0482,38.0482,84902.0
2019-05-23 14:05:00,47.2,47.24,47.15,47.15,68628.0,38.0562,38.0885,38.0159,38.0159,68628.0
2019-05-23 14:10:00,47.16,47.18,47.12,47.15,54822.0,38.024,38.0401,37.9917,38.0159,54822.0
2019-05-23 14:15:00,47.15,47.17,47.11,47.16,121541.0,38.0159,38.032,37.9837,38.024,121541.0
2019-05-23 14:20:00,47.17,47.24,47.16,47.2,78695.0,38.032,38.0885,38.024,38.0562,78695.0
2019-05-23 14:25:00,47.2,47.2,47.11,47.15,88289.0,38.0562,38.0562,37.9837,38.0159,88289.0
2019-05-23 14:30:00,47.15,47.18,47.13,47.16,81327.0,38.0159,38.0401,37.9998,38.024,81327.0
2019-05-23 14:35:00,47.16,47.17,47.07,47.09,85190.0,38.024,38.032,37.9514,37.9675,85190.0
2019-05-23 14:40:00,47.09,47.12,47.0,47.04,137464.0,37.9675,37.9917,37.895,37.9272,137464.0
2019-05-23 14:45:00,47.04,47.12,47.04,47.1,142526.0,37.9272,37.9917,37.9272,37.9756,142526.0
2019-05-23 14:50:00,47.09,47.11,47.03,47.09,93556.0,37.9675,37.9837,37.9192,37.9675,93556.0
2019-05-23 14:55:00,47.08,47.11,47.05,47.08,74038.0,37.9595,37.9837,37.9353,37.9595,74038.0
2019-05-23 15:00:00,47.08,47.09,47.03,47.07,83535.0,37.9595,37.9675,37.9192,37.9514,83535.0
2019-05-23 15:05:00,47.07,47.09,47.04,47.08,95481.0,37.9514,37.9675,37.9272,37.9595,95481.0
2019-05-23 15:10:00,47.09,47.13,47.08,47.12,89385.0,37.9675,37.9998,37.9595,37.9917,89385.0
2019-05-23 15:15:00,47.12,47.22,47.08,47.2,105328.0,37.9917,38.0724,37.9595,38.0562,105328.0
2019-05-23 15:20:00,47.2,47.3,47.19,47.22,106789.0,38.0562,38.1369,38.0482,38.0724,106789.0
2019-05-23 15:25:00,47.22,47.36,47.21,47.3,143544.0,38.0724,38.1852,38.0643,38.1369,143544.0
2019-05-23 15:30:00,47.3,47.37,47.27,47.31,139349.0,38.1369,38.1933,38.1127,38.1449,139349.0
2019-05-23 15:35:00,47.31,47.33,47.26,47.28,139601.0,38.1449,38.1611,38.1046,38.1207,139601.0
2019-05-23 15:40:00,47.28,47.28,47.17,47.2,190656.0,38.1207,38.1207,38.032,38.0562,190656.0
2019-05-23 15:45:00,47.2,47.26,47.16,47.25,241388.0,38.0562,38.1046,38.024,38.0965,241388.0
2019-05-23 15:50:00,47.24,47.29,47.2,47.29,294192.0,38.0885,38.1288,38.0562,38.1288,294192.0
2019-05-23 15:55:00,47.29,47.33,47.2,47.29,592812.0,38.1288,38.1611,38.0562,38.1288,592812.0
2019-05-24 09:30:00,47.4,47.45,47.06,47.39,266425.0,38.2175,38.2578,37.9434,38.2094,266425.0
2019-05-24 09:35:00,47.4,47.46,47.25,47.3,97051.0,38.2175,38.2659,38.0965,38.1369,97051.0
2019-05-24 09:40:00,47.3,47.34,47.24,47.28,66908.0,38.1369,38.1691,38.0885,38.1207,66908.0
2019-05-24 09:45:00,47.29,47.38,47.28,47.34,96203.0,38.1288,38.2014,38.1207,38.1691,96203.0
2019-05-24 09:50:00,47.34,47.37,47.29,47.33,110567.0,38.1691,38.1933,38.1288,38.1611,110567.0
2019-05-24 09:55:00,47.32,47.45,47.28,47.43,162802.0,38.153,38.2578,38.1207,38.2417,162802.0
2019-05-24 10:00:00,47.44,47.51,47.41,47.43,133805.0,38.2497,38.3062,38.2256,38.2417,133805.0
2019-05-24 10:05:00,47.44,47.47,47.39,47.43,127242.0,38.2497,38.2739,38.2094,38.2417,127242.0
2019-05-24 10:10:00,47.43,47.45,47.39,47.44,122704.0,38.2417,38.2578,38.2094,38.2497,122704.0
2019-05-24 10:15:00,47.44,47.54,47.43,47.53,112538.0,38.2497,38.3304,38.2417,38.3223,112538.0
2019-05-24 10:20:00,47.52,47.52,47.44,47.45,78527.0,38.3142,38.3142,38.2497,38.2578,78527.0
2019-05-24 10:25:00,47.46,47.47,47.36,47.37,90499.0,38.2659,38.2739,38.1852,38.1933,90499.0
2019-05-24 10:30:00,47.37,47.46,47.36,47.46,67800.0,38.1933,38.2659,38.1852,38.2659,67800.0
2019-05-24 10:35:00,47.46,47.48,47.38,47.41,78171.0,38.2659,38.282,38.2014,38.2256,78171.0
2019-05-24 10:40:00,47.41,47.41,47.3,47.37,105099.0,38.2256,38.2256,38.1369,38.1933,105099.0
2019-05-24 10:45:00,47.37,47.42,47.32,47.33,103811.0,38.1933,38.2336,38.153,38.1611,103811.0
2019-05-24 10:50:00,47.33,47.35,47.14,47.15,135343.0,38.1611,38.1772,38.0079,38.0159,135343.0
2019-05-24 10:55:00,47.15,47.17,47.09,47.09,95221.0,38.0159,38.032,37.9675,37.9675,95221.0
2019-05-24 11:00:00,47.1,47.13,46.95,46.97,225765.0,37.9756,37.9998,37.8547,37.8708,225765.0
2019-05-24 11:05:00,46.97,47.02,46.92,46.94,81572.0,37.8708,37.9111,37.8305,37.8466,81572.0
2019-05-24 11:10:00,46.94,46.94,46.88,46.89,145445.0,37.8466,37.8466,37.7982,37.8063,145445.0
2019-05-24 11:15:00,46.89,46.92,46.84,46.89,114100.0,37.8063,37.8305,37.766,37.8063,114100.0
2019-05-24 11:20:00,46.9,46.98,46.87,46.97,145715.0,37.8144,37.8789,37.7902,37.8708,145715.0
2019-05-24 11:25:00,46.97,46.97,46.88,46.92,84199.0,37.8708,37.8708,37.7982,37.8305,84199.0
2019-05-24 11:30:00,46.92,46.97,46.91,46.94,80953.0,37.8305,37.8708,37.8224,37.8466,80953.0
2019-05-24 11:35:00,46.94,46.98,46.93,46.94,115590.0,37.8466,37.8789,37.8385,37.8466,115590.0
2019-05-24 11:40:00,46.95,46.96,46.92,46.93,149602.0,37.8547,37.8627,37.8305,37.8385,149602.0
2019-05-24 11:45:00,46.92,46.96,46.91,46.93,89261.0,37.8305,37.8627,37.8224,37.8385,89261.0
2019-05-24 11:50:00,46.93,46.96,46.9,46.96,44507.0,37.8385,37.8627,37.8144,37.8627,44507.0
2019-05-24 11:55:00,46.96,46.98,46.93,46.94,75891.0,37.8627,37.8789,37.8385,37.8466,75891.0
2019-05-24 12:00:00,46.94,46.94,46.91,46.93,71044.0,37.8466,37.8466,37.8224,37.8385,71044.0
2019-05-24 12:05:00,46.93,46.95,46.91,46.93,50696.0,37.8385,37.8547,37.8224,37.8385,50696.0
2019-05-24 12:10:00,46.93,46.94,46.85,46.89,47682.0,37.8385,37.8466,37.774,37.8063,47682.0
2019-05-24 12:15:00,46.89,46.91,46.85,46.88,59969.0,37.8063,37.8224,37.774,37.7982,59969.0
2019-05-24 12:20:00,46.87,46.95,46.87,46.93,69387.0,37.7902,37.8547,37.7902,37.8385,69387.0
2019-05-24 12:25:00,46.92,46.94,46.88,46.9,76113.0,37.8305,37.8466,37.7982,37.8144,76113.0
2019-05-24 12:30:00,46.9,46.91,46.88,46.91,62862.0,37.8144,37.8224,37.7982,37.8224,62862.0
2019-05-24 12:35:00,46.91,46.96,46.9,46.96,50115.0,37.8224,37.8627,37.8144,37.8627,50115.0
2019-05-24 12:40:00,46.95,46.98,46.93,46.94,67175.0,37.8547,37.8789,37.8385,37.8466,67175.0
2019-05-24 12:45:00,46.94,46.97,46.93,46.95,51132.0,37.8466,37.8708,37.8385,37.8547,51132.0
2019-05-24 12:50:00,46.95,46.96,46.92,46.94,29471.0,37.8547,37.8627,37.8305,37.8466,29471.0
2019-05-24 12:55:00,46.94,46.99,46.94,46.99,36763.0,37.8466,37.8869,37.8466,37.8869,36763.0
2019-05-24 13:00:00,46.99,47.02,46.94,46.95,52554.0,37.8869,37.9111,37.8466,37.8547,52554.0
2019-05-24 13:05:00,46.95,46.98,46.94,46.95,76253.0,37.8547,37.8789,37.8466,37.8547,76253.0
2019-05-24 13:10:00,46.94,46.95,46.91,46.94,68150.0,37.8466,37.8547,37.8224,37.8466,68150.0
2019-05-24 13:15:00,46.94,46.95,46.89,46.9,73213.0,37.8466,37.8547,37.8063,37.8144,73213.0
2019-05-24 13:20:00,46.9,46.94,46.89,46.91,68149.0,37.8144,37.8466,37.8063,37.8224,68149.0
2019-05-24 13:25:00,46.91,46.92,46.87,46.88,99966.0,37.8224,37.8305,37.7902,37.7982,99966.0
2019-05-24 13:30:00,46.88,46.91,46.86,46.9,66403.0,37.7982,37.8224,37.7821,37.8144,66403.0
2019-05-24 13:35:00,46.9,46.91,46.88,46.91,27031.0,37.8144,37.8224,37.7982,37.8224,27031.0
2019-05-24 13:40:00,46.91,46.96,46.91,46.96,56562.0,37.8224,37.8627,37.8224,37.8627,56562.0
2019-05-24 13:45:00,46.97,46.98,46.91,46.93,109389.0,37.8708,37.8789,37.8224,37.8385,109389.0
2019-05-24 13:50:00,46.92,46.96,46.92,46.95,41118.0,37.8305,37.8627,37.8305,37.8547,41118.0
2019-05-24 13:55:00,46.95,46.95,46.87,46.87,67321.0,37.8547,37.8547,37.7902,37.7902,67321.0
2019-05-24 14:00:00,46.88,46.9,46.85,46.87,39973.0,37.7982,37.8144,37.774,37.7902,39973.0
2019-05-24 14:05:00,46.87,46.87,46.83,46.87,66757.0,37.7902,37.7902,37.7579,37.7902,66757.0
2019-05-24 14:10:00,46.87,46.89,46.84,46.84,84328.0,37.7902,37.8063,37.766,37.766,84328.0
2019-05-24 14:15:00,46.84,46.9,46.84,46.87,114731.0,37.766,37.8144,37.766,37.7902,114731.0
2019-05-24 14:20:00,46.87,46.89,46.85,46.88,70387.0,37.7902,37.8063,37.774,37.7982,70387.0
2019-05-24 14:25:00,46.88,46.92,46.86,46.89,60352.0,37.7982,37.8305,37.7821,37.8063,60352.0
2019-05-24 14:30:00,46.89,46.95,46.89,46.91,34558.0,37.8063,37.8547,37.8063,37.8224,34558.0
2019-05-24 14:35:00,46.9,46.95,46.89,46.92,58614.0,37.8144,37.8547,37.8063,37.8305,58614.0
2019-05-24 14:40:00,46.93,46.94,46.91,46.92,39914.0,37.8385,37.8466,37.8224,37.8305,39914.0
2019-05-24 14:45:00,46.93,46.95,46.9,46.91,27028.0,37.8385,37.8547,37.8144,37.8224,27028.0
2019-05-24 14:50:00,46.91,46.96,46.9,46.95,43884.0,37.8224,37.8627,37.8144,37.8547,43884.0
2019-05-24 14:55:00,46.96,46.97,46.93,46.96,41418.0,37.8627,37.8708,37.8385,37.8627,41418.0
2019-05-24 15:00:00,46.96,46.99,46.94,46.96,62234.0,37.8627,37.8869,37.8466,37.8627,62234.0
2019-05-24 15:05:00,46.97,46.97,46.94,46.97,48018.0,37.8708,37.8708,37.8466,37.8708,48018.0
2019-05-24 15:10:00,46.97,46.99,46.94,46.95,46568.0,37.8708,37.8869,37.8466,37.8547,46568.0
2019-05-24 15:15:00,46.95,46.97,46.92,46.93,48661.0,37.8547,37.8708,37.8305,37.8385,48661.0
2019-05-24 15:20:00,46.94,46.98,46.93,46.98,51307.0,37.8466,37.8789,37.8385,37.8789,51307.0
2019-05-24 15:25:00,46.97,47.0,46.96,46.98,64295.0,37.8708,37.895,37.8627,37.8789,64295.0
2019-05-24 15:30:00,46.98,46.99,46.93,46.95,70505.0,37.8789,37.8869,37.8385,37.8547,70505.0
2019-05-24 15:35:00,46.95,46.99,46.94,46.96,79590.0,37.8547,37.8869,37.8466,37.8627,79590.0
2019-05-24 15:40:00,46.96,46.96,46.9,46.91,84798.0,37.8627,37.8627,37.8144,37.8224,84798.0
2019-05-24 15:45:00,46.91,46.92,46.85,46.87,101118.0,37.8224,37.8305,37.774,37.7902,101118.0
2019-05-24 15:50:00,46.87,46.89,46.86,46.86,152005.0,37.7902,37.8063,37.7821,37.7821,152005.0
2019-05-24 15:55:00,46.86,46.88,46.78,46.84,485581.0,37.7821,37.7982,37.7176,37.766,485581.0
2019-05-28 09:30:00,47.02,47.2,46.91,47.15,307584.0,37.9111,38.0562,37.8224,38.0159,307584.0
2019-05-28 09:35:00,47.15,47.16,46.96,47.06,106733.0,38.0159,38.024,37.8627,37.9434,106733.0
2019-05-28 09:40:00,47.07,47.23,47.06,47.13,94700.0,37.9514,38.0804,37.9434,37.9998,94700.0
2019-05-28 09:45:00,47.13,47.17,47.07,47.09,74831.0,37.9998,38.032,37.9514,37.9675,74831.0
2019-05-28 09:50:00,47.08,47.09,46.99,47.0,110840.0,37.9595,37.9675,37.8869,37.895,110840.0
2019-05-28 09:55:00,47.0,47.04,46.95,47.02,108671.0,37.895,37.9272,37.8547,37.9111,108671.0
2019-05-28 10:00:00,47.02,47.08,46.99,47.02,125186.0,37.9111,37.9595,37.8869,37.9111,125186.0
2019-05-28 10:05:00,47.03,47.16,47.03,47.11,115368.0,37.9192,38.024,37.9192,37.9837,115368.0
2019-05-28 10:10:00,47.11,47.13,47.03,47.03,89516.0,37.9837,37.9998,37.9192,37.9192,89516.0
2019-05-28 10:15:00,47.03,47.04,46.95,46.99,102535.0,37.9192,37.9272,37.8547,37.8869,102535.0
2019-05-28 10:20:00,46.99,47.04,46.97,47.01,94446.0,37.8869,37.9272,37.8708,37.903,94446.0
2019-05-28 10:25:00,47.01,47.04,46.97,47.0,50899.0,37.903,37.9272,37.8708,37.895,50899.0
2019-05-28 10:30:00,46.99,47.02,46.92,46.95,128384.0,37.8869,37.9111,37.8305,37.8547,128384.0
2019-05-28 10:35:00,46.95,46.98,46.83,46.84,105951.0,37.8547,37.8789,37.7579,37.766,105951.0
2019-05-28 10:40:00,46.84,46.89,46.81,46.86,79466.0,37.766,37.8063,37.7418,37.7821,79466.0
2019-05-28 10:45:00,46.85,46.87,46.81,46.84,83368.0,37.774,37.7902,37.7418,37.766,83368.0
2019-05-28 10:50:00,46.84,46.85,46.73,46.75,97141.0,37.766,37.774,37.6773,37.6934,97141.0
2019-05-28 10:55:00,46.74,46.74,46.62,46.63,136288.0,37.6853,37.6853,37.5886,37.5967,136288.0
2019-05-28 11:00:00,46.62,46.71,46.61,46.69,89187.0,37.5886,37.6612,37.5805,37.645,89187.0
2019-05-28 11:05:00,46.69,46.76,46.68,46.71,74797.0,37.645,37.7015,37.637,37.6612,74797.0
2019-05-28 11:10:00,46.71,46.8,46.65,46.79,76782.0,37.6612,37.7337,37.6128,37.7257,76782.0
2019-05-28 11:15:00,46.79,46.8,46.75,46.8,43668.0,37.7257,37.7337,37.6934,37.7337,43668.0
2019-05-28 11:20:00,46.8,46.82,46.76,46.8,71873.0,37.7337,37.7498,37.7015,37.7337,71873.0
2019-05-28 11:25:00,46.81,46.83,46.67,46.68,50636.0,37.7418,37.7579,37.6289,37.637,50636.0
2019-05-28 11:30:00,46.68,46.69,46.62,46.65,93358.0,37.637,37.645,37.5886,37.6128,93358.0
2019-05-28 11:35:00,46.66,46.74,46.64,46.7,65400.0,37.6208,37.6853,37.6047,37.6531,65400.0
2019-05-28 11:40:00,46.69,46.76,46.69,46.7,43378.0,37.645,37.7015,37.645,37.6531,43378.0
2019-05-28 11:45:00,46.69,46.7,46.63,46.68,151457.0,37.645,37.6531,37.5967,37.637,151457.0
2019-05-28 11:50:00,46.67,46.67,46.53,46.55,130098.0,37.6289,37.6289,37.516,37.5322,130098.0
2019-05-28 11:55:00,46.56,46.62,46.53,46.59,60729.0,37.5402,37.5886,37.516,37.5644,60729.0
2019-05-28 12:00:00,46.59,46.61,46.53,46.59,87305.0,37.5644,37.5805,37.516,37.5644,87305.0
2019-05-28 12:05:00,46.59,46.62,46.56,46.6,69598.0,37.5644,37.5886,37.5402,37.5725,69598.0
2019-05-28 12:10:00,46.6,46.63,46.56,46.56,70321.0,37.5725,37.5967,37.5402,37.5402,70321.0
2019-05-28 12:15:00,46.57,46.59,46.48,46.51,88166.0,37.5483,37.5644,37.4757,37.4999,88166.0
2019-05-28 12:20:00,46.51,46.58,46.5,46.53,90442.0,37.4999,37.5563,37.4918,37.516,90442.0
2019-05-28 12:25:00,46.53,46.58,46.53,46.56,98335.0,37.516,37.5563,37.516,37.5402,98335.0
2019-05-28 12:30:00,46.56,46.58,46.48,46.48,78586.0,37.5402,37.5563,37.4757,37.4757,78586.0
2019-05-28 12:35:00,46.48,46.51,46.45,46.47,109378.0,37.4757,37.4999,37.4515,37.4677,109378.0
2019-05-28 12:40:00,46.47,46.51,46.45,46.46,75656.0,37.4677,37.4999,37.4515,37.4596,75656.0
2019-05-28 12:45:00,46.45,46.49,46.43,46.44,76628.0,37.4515,37.4838,37.4354,37.4435,76628.0
2019-05-28 12:50:00,46.43,46.49,46.38,46.46,111142.0,37.4354,37.4838,37.3951,37.4596,111142.0
2019-05-28 12:55:00,46.46,46.47,46.39,46.41,108372.0,37.4596,37.4677,37.4032,37.4193,108372.0
2019-05-28 13:00:00,46.41,46.45,46.36,46.37,73485.0,37.4193,37.4515,37.379,37.387,73485.0
2019-05-28 13:05:00,46.38,46.4,46.35,46.38,54942.0,37.3951,37.4112,37.3709,37.3951,54942.0
2019-05-28 13:10:00,46.38,46.4,46.34,46.37,81051.0,37.3951,37.4112,37.3628,37.387,81051.0
2019-05-28 13:15:00,46.36,46.39,46.29,46.3,151235.0,37.379,37.4032,37.3225,37.3306,151235.0
2019-05-28 13:20:00,46.3,46.35,46.29,46.3,92779.0,37.3306,37.3709,37.3225,37.3306,92779.0
2019-05-28 13:25:00,46.3,46.36,46.3,46.36,108781.0,37.3306,37.379,37.3306,37.379,108781.0
2019-05-28 13:30:00,46.36,46.4,46.35,46.39,71998.0,37.379,37.4112,37.3709,37.4032,71998.0
2019-05-28 13:35:00,46.39,46.41,46.34,46.38,57365.0,37.4032,37.4193,37.3628,37.3951,57365.0
2019-05-28 13:40:00,46.39,46.42,46.38,46.4,58105.0,37.4032,37.4273,37.3951,37.4112,58105.0
2019-05-28 13:45:00,46.4,46.42,46.39,46.4,53662.0,37.4112,37.4273,37.4032,37.4112,53662.0
2019-05-28 13:50:00,46.4,46.4,46.33,46.34,82633.0,37.4112,37.4112,37.3548,37.3628,82633.0
2019-05-28 13:55:00,46.34,46.36,46.29,46.3,128112.0,37.3628,37.379,37.3225,37.3306,128112.0
2019-05-28 14:00:00,46.3,46.3,46.25,46.26,118773.0,37.3306,37.3306,37.2903,37.2983,118773.0
2019-05-28 14:05:00,46.25,46.29,46.23,46.25,89140.0,37.2903,37.3225,37.2741,37.2903,89140.0
2019-05-28 14:10:00,46.24,46.27,46.2,46.25,157774.0,37.2822,37.3064,37.25,37.2903,157774.0
2019-05-28 14:15:00,46.25,46.3,46.24,46.27,92294.0,37.2903,37.3306,37.2822,37.3064,92294.0
2019-05-28 14:20:00,46.28,46.28,46.2,46.23,119451.0,37.3145,37.3145,37.25,37.2741,119451.0
2019-05-28 14:25:00,46.23,46.23,46.19,46.21,160394.0,37.2741,37.2741,37.2419,37.258,160394.0
2019-05-28 14:30:00,46.2,46.25,46.17,46.23,126325.0,37.25,37.2903,37.2258,37.2741,126325.0
2019-05-28 14:35:00,46.22,46.27,46.2,46.23,90266.0,37.2661,37.3064,37.25,37.2741,90266.0
2019-05-28 14:40:00,46.24,46.25,46.21,46.21,160224.0,37.2822,37.2903,37.258,37.258,160224.0
2019-05-28 14:45:00,46.22,46.27,46.2,46.26,96539.0,37.2661,37.3064,37.25,37.2983,96539.0
2019-05-28 14:50:00,46.25,46.29,46.21,46.23,143678.0,37.2903,37.3225,37.258,37.2741,143678.0
2019-05-28 14:55:00,46.23,46.23,46.18,46.22,135729.0,37.2741,37.2741,37.2338,37.2661,135729.0
2019-05-28 15:00:00,46.21,46.22,46.12,46.15,166462.0,37.258,37.2661,37.1855,37.2096,166462.0
2019-05-28 15:05:00,46.15,46.22,46.14,46.15,118999.0,37.2096,37.2661,37.2016,37.2096,118999.0
2019-05-28 15:10:00,46.15,46.16,46.1,46.14,178813.0,37.2096,37.2177,37.1693,37.2016,178813.0
2019-05-28 15:15:00,46.13,46.23,46.13,46.18,182565.0,37.1935,37.2741,37.1935,37.2338,182565.0
2019-05-28 15:20:00,46.18,46.18,46.12,46.15,110495.0,37.2338,37.2338,37.1855,37.2096,110495.0
2019-05-28 15:25:00,46.16,46.16,46.08,46.09,186716.0,37.2177,37.2177,37.1532,37.1613,186716.0
2019-05-28 15:30:00,46.09,46.16,46.05,46.07,211387.0,37.1613,37.2177,37.129,37.1451,211387.0
2019-05-28 15:35:00,46.07,46.12,46.01,46.04,209796.0,37.1451,37.1855,37.0968,37.121,209796.0
2019-05-28 15:40:00,46.04,46.05,45.91,45.91,398701.0,37.121,37.129,37.0161,37.0161,398701.0
2019-05-28 15:45:00,45.92,45.99,45.91,45.95,255510.0,37.0242,37.0806,37.0161,37.0484,255510.0
2019-05-28 15:50:00,45.95,45.98,45.92,45.96,400706.0,37.0484,37.0726,37.0242,37.0565,400706.0
2019-05-28 15:55:00,45.96,45.97,45.86,45.86,852499.0,37.0565,37.0645,36.9758,36.9758,852499.0
2019-05-29 09:30:00,45.61,45.65,45.26,45.28,396987.0,36.7743,36.8065,36.4921,36.5082,396987.0
2019-05-29 09:35:00,45.27,45.27,45.03,45.03,367729.0,36.5001,36.5001,36.3066,36.3066,367729.0
2019-05-29 09:40:00,45.02,45.2,44.96,45.2,425777.0,36.2986,36.4437,36.2502,36.4437,425777.0
2019-05-29 09:45:00,45.2,45.25,45.03,45.04,186796.0,36.4437,36.484,36.3066,36.3147,186796.0
2019-05-29 09:50:00,45.04,45.11,44.96,45.11,219194.0,36.3147,36.3711,36.2502,36.3711,219194.0
2019-05-29 09:55:00,45.11,45.23,45.09,45.22,117138.0,36.3711,36.4679,36.355,36.4598,117138.0
2019-05-29 10:00:00,45.21,45.3,45.2,45.25,274473.0,36.4517,36.5243,36.4437,36.484,274473.0
2019-05-29 10:05:00,45.26,45.31,45.13,45.15,224251.0,36.4921,36.5324,36.3872,36.4034,224251.0
2019-05-29 10:10:00,45.15,45.16,45.01,45.13,430210.0,36.4034,36.4114,36.2905,36.3872,430210.0
2019-05-29 10:15:00,45.13,45.22,45.1,45.22,282974.0,36.3872,36.4598,36.3631,36.4598,282974.0
2019-05-29 10:20:00,45.21,45.27,45.2,45.25,122883.0,36.4517,36.5001,36.4437,36.484,122883.0
2019-05-29 10:25:00,45.25,45.4,45.23,45.36,158209.0,36.484,36.6049,36.4679,36.5727,158209.0
2019-05-29 10:30:00,45.36,45.5,45.31,45.48,151105.0,36.5727,36.6856,36.5324,36.6694,151105.0
2019-05-29 10:35:00,45.48,45.48,45.33,45.33,197691.0,36.6694,36.6694,36.5485,36.5485,197691.0
2019-05-29 10:40:00,45.33,45.34,45.26,45.27,104664.0,36.5485,36.5566,36.4921,36.5001,104664.0
2019-05-29 10:45:00,45.26,45.31,45.22,45.3,133963.0,36.4921,36.5324,36.4598,36.5243,133963.0
2019-05-29 10:50:00,45.3,45.38,45.3,45.36,124118.0,36.5243,36.5888,36.5243,36.5727,124118.0
2019-05-29 10:55:00,45.36,45.41,45.28,45.31,87710.0,36.5727,36.613,36.5082,36.5324,87710.0
2019-05-29 11:00:00,45.31,45.39,45.23,45.33,173966.0,36.5324,36.5969,36.4679,36.5485,173966.0
2019-05-29 11:05:00,45.33,45.35,45.27,45.29,149711.0,36.5485,36.5646,36.5001,36.5162,149711.0
2019-05-29 11:10:00,45.29,45.29,45.18,45.19,110783.0,36.5162,36.5162,36.4276,36.4356,110783.0
2019-05-29 11:15:00,45.19,45.22,45.15,45.16,92525.0,36.4356,36.4598,36.4034,36.4114,92525.0
2019-05-29 11:20:00,45.16,45.19,45.04,45.05,140690.0,36.4114,36.4356,36.3147,36.3227,140690.0
2019-05-29 11:25:00,45.04,45.08,45.01,45.04,136452.0,36.3147,36.3469,36.2905,36.3147,136452.0
2019-05-29 11:30:00,45.04,45.09,45.01,45.05,134847.0,36.3147,36.355,36.2905,36.3227,134847.0
2019-05-29 11:35:00,45.05,45.09,44.93,44.93,262106.0,36.3227,36.355,36.226,36.226,262106.0
2019-05-29 11:40:00,44.93,44.96,44.86,44.93,166023.0,36.226,36.2502,36.1695,36.226,166023.0
2019-05-29 11:45:00,44.94,45.02,44.92,45.01,154289.0,36.2341,36.2986,36.2179,36.2905,154289.0
2019-05-29 11:50:00,45.01,45.06,44.91,44.96,254999.0,36.2905,36.3308,36.2099,36.2502,254999.0
2019-05-29 11:55:00,44.95,45.0,44.9,44.96,168627.0,36.2421,36.2824,36.2018,36.2502,168627.0
2019-05-29 12:00:00,44.95,45.06,44.93,45.03,195866.0,36.2421,36.3308,36.226,36.3066,195866.0
2019-05-29 12:05:00,45.03,45.12,45.02,45.1,161279.0,36.3066,36.3792,36.2986,36.3631,161279.0
2019-05-29 12:10:00,45.1,45.14,45.07,45.12,74660.0,36.3631,36.3953,36.3389,36.3792,74660.0
2019-05-29 12:15:00,45.13,45.18,45.09,45.13,104896.0,36.3872,36.4276,36.355,36.3872,104896.0
2019-05-29 12:20:00,45.14,45.16,45.08,45.09,94855.0,36.3953,36.4114,36.3469,36.355,94855.0
2019-05-29 12:25:00,45.09,45.2,45.08,45.15,109529.0,36.355,36.4437,36.3469,36.4034,109529.0
2019-05-29 12:30:00,45.14,45.17,45.08,45.1,148997.0,36.3953,36.4195,36.3469,36.3631,148997.0
2019-05-29 12:35:00,45.1,45.11,45.04,45.07,126131.0,36.3631,36.3711,36.3147,36.3389,126131.0
2019-05-29 12:40:00,45.07,45.1,45.0,45.07,155531.0,36.3389,36.3631,36.2824,36.3389,155531.0
2019-05-29 12:45:00,45.08,45.16,45.05,45.1,131131.0,36.3469,36.4114,36.3227,36.3631,131131.0
2019-05-29 12:50:00,45.11,45.13,45.02,45.04,133248.0,36.3711,36.3872,36.2986,36.3147,133248.0
2019-05-29 12:55:00,45.04,45.04,44.97,45.04,118283.0,36.3147,36.3147,36.2582,36.3147,118283.0
2019-05-29 13:00:00,45.04,45.04,44.95,44.98,107968.0,36.3147,36.3147,36.2421,36.2663,107968.0
2019-05-29 13:05:00,44.98,45.15,44.96,45.14,151990.0,36.2663,36.4034,36.2502,36.3953,151990.0
2019-05-29 13:10:00,45.14,45.23,45.09,45.12,173633.0,36.3953,36.4679,36.355,36.3792,173633.0
2019-05-29 13:15:00,45.12,45.12,45.04,45.08,135017.0,36.3792,36.3792,36.3147,36.3469,135017.0
2019-05-29 13:20:00,45.07,45.14,45.04,45.13,81859.0,36.3389,36.3953,36.3147,36.3872,81859.0
2019-05-29 13:25:00,45.13,45.18,45.11,45.18,83181.0,36.3872,36.4276,36.3711,36.4276,83181.0
2019-05-29 13:30:00,45.18,45.23,45.16,45.23,88839.0,36.4276,36.4679,36.4114,36.4679,88839.0
2019-05-29 13:35:00,45.23,45.26,45.17,45.21,197269.0,36.4679,36.4921,36.4195,36.4517,197269.0
2019-05-29 13:40:00,45.22,45.27,45.2,45.22,71004.0,36.4598,36.5001,36.4437,36.4598,71004.0
2019-05-29 13:45:00,45.22,45.29,45.21,45.28,63756.0,36.4598,36.5162,36.4517,36.5082,63756.0
2019-05-29 13:50:00,45.29,45.31,45.18,45.21,81650.0,36.5162,36.5324,36.4276,36.4517,81650.0
2019-05-29 13:55:00,45.22,45.23,45.17,45.19,87064.0,36.4598,36.4679,36.4195,36.4356,87064.0
2019-05-29 14:00:00,45.18,45.21,45.15,45.17,84702.0,36.4276,36.4517,36.4034,36.4195,84702.0
2019-05-29 14:05:00,45.18,45.21,45.15,45.15,121170.0,36.4276,36.4517,36.4034,36.4034,121170.0
2019-05-29 14:10:00,45.15,45.2,45.13,45.16,83546.0,36.4034,36.4437,36.3872,36.4114,83546.0
2019-05-29 14:15:00,45.16,45.21,45.14,45.2,119331.0,36.4114,36.4517,36.3953,36.4437,119331.0
2019-05-29 14:20:00,45.19,45.2,45.12,45.15,80827.0,36.4356,36.4437,36.3792,36.4034,80827.0
2019-05-29 14:25:00,45.14,45.18,45.11,45.16,83173.0,36.3953,36.4276,36.3711,36.4114,83173.0
2019-05-29 14:30:00,45.16,45.16,45.08,45.12,139517.0,36.4114,36.4114,36.3469,36.3792,139517.0
2019-05-29 14:35:00,45.11,45.12,45.05,45.1,102484.0,36.3711,36.3792,36.3227,36.3631,102484.0
2019-05-29 14:40:00,45.09,45.1,45.05,45.06,108056.0,36.355,36.3631,36.3227,36.3308,108056.0
2019-05-29 14:45:00,45.06,45.17,45.06,45.13,123846.0,36.3308,36.4195,36.3308,36.3872,123846.0
2019-05-29 14:50:00,45.12,45.13,45.04,45.07,126676.0,36.3792,36.3872,36.3147,36.3389,126676.0
2019-05-29 14:55:00,45.06,45.18,45.04,45.18,102237.0,36.3308,36.4276,36.3147,36.4276,102237.0
2019-05-29 15:00:00,45.18,45.18,45.01,45.03,103772.0,36.4276,36.4276,36.2905,36.3066,103772.0
2019-05-29 15:05:00,45.03,45.11,45.0,45.1,131965.0,36.3066,36.3711,36.2824,36.3631,131965.0
2019-05-29 15:10:00,45.1,45.2,45.07,45.19,147215.0,36.3631,36.4437,36.3389,36.4356,147215.0
2019-05-29 15:15:00,45.18,45.21,45.16,45.19,111555.0,36.4276,36.4517,36.4114,36.4356,111555.0
2019-05-29 15:20:00,45.19,45.3,45.17,45.24,213856.0,36.4356,36.5243,36.4195,36.4759,213856.0
2019-05-29 15:25:00,45.25,45.35,45.24,45.34,100310.0,36.484,36.5646,36.4759,36.5566,100310.0
2019-05-29 15:30:00,45.34,45.48,45.3,45.47,152397.0,36.5566,36.6694,36.5243,36.6614,152397.0
2019-05-29 15:35:00,45.48,45.54,45.48,45.5,240003.0,36.6694,36.7178,36.6694,36.6856,240003.0
2019-05-29 15:40:00,45.5,45.55,45.47,45.49,212615.0,36.6856,36.7259,36.6614,36.6775,212615.0
2019-05-29 15:45:00,45.48,45.5,45.39,45.4,330672.0,36.6694,36.6856,36.5969,36.6049,330672.0
2019-05-29 15:50:00,45.41,45.41,45.29,45.36,380253.0,36.613,36.613,36.5162,36.5727,380253.0
2019-05-29 15:55:00,45.36,45.43,45.32,45.35,690005.0,36.5727,36.6291,36.5404,36.5646,690005.0
2019-05-30 09:30:00,45.36,45.64,45.36,45.53,146707.0,36.5727,36.7984,36.5727,36.7098,146707.0
2019-05-30 09:35:00,45.52,45.64,45.47,45.58,76509.0,36.7017,36.7984,36.6614,36.7501,76509.0
2019-05-30 09:40:00,45.58,45.62,45.52,45.61,56361.0,36.7501,36.7823,36.7017,36.7743,56361.0
2019-05-30 09:45:00,45.62,45.75,45.58,45.73,153230.0,36.7823,36.8871,36.7501,36.871,153230.0
2019-05-30 09:50:00,45.73,45.73,45.65,45.68,170889.0,36.871,36.871,36.8065,36.8307,170889.0
2019-05-30 09:55:00,45.68,45.75,45.64,45.64,92301.0,36.8307,36.8871,36.7984,36.7984,92301.0
2019-05-30 10:00:00,45.65,45.68,45.52,45.54,71656.0,36.8065,36.8307,36.7017,36.7178,71656.0
2019-05-30 10:05:00,45.54,45.54,45.46,45.49,132830.0,36.7178,36.7178,36.6533,36.6775,132830.0
2019-05-30 10:10:00,45.5,45.54,45.46,45.49,80354.0,36.6856,36.7178,36.6533,36.6775,80354.0
2019-05-30 10:15:00,45.49,45.54,45.44,45.51,97965.0,36.6775,36.7178,36.6372,36.6936,97965.0
2019-05-30 10:20:00,45.5,45.52,45.48,45.52,127358.0,36.6856,36.7017,36.6694,36.7017,127358.0
2019-05-30 10:25:00,45.52,45.63,45.51,45.63,64154.0,36.7017,36.7904,36.6936,36.7904,64154.0
2019-05-30 10:30:00,45.63,45.75,45.62,45.74,89020.0,36.7904,36.8871,36.7823,36.8791,89020.0
2019-05-30 10:35:00,45.74,45.78,45.68,45.68,101442.0,36.8791,36.9113,36.8307,36.8307,101442.0
2019-05-30 10:40:00,45.7,45.7,45.65,45.67,65393.0,36.8468,36.8468,36.8065,36.8226,65393.0
2019-05-30 10:45:00,45.67,45.68,45.6,45.65,88090.0,36.8226,36.8307,36.7662,36.8065,88090.0
2019-05-30 10:50:00,45.64,45.66,45.62,45.65,103831.0,36.7984,36.8146,36.7823,36.8065,103831.0
2019-05-30 10:55:00,45.64,45.72,45.64,45.71,65396.0,36.7984,36.8629,36.7984,36.8549,65396.0
2019-05-30 11:00:00,45.7,45.71,45.55,45.62,106778.0,36.8468,36.8549,36.7259,36.7823,106778.0
2019-05-30 11:05:00,45.61,45.66,45.58,45.66,70050.0,36.7743,36.8146,36.7501,36.8146,70050.0
2019-05-30 11:10:00,45.65,45.71,45.63,45.7,87175.0,36.8065,36.8549,36.7904,36.8468,87175.0
2019-05-30 11:15:00,45.7,45.72,45.64,45.65,75821.0,36.8468,36.8629,36.7984,36.8065,75821.0
2019-05-30 11:20:00,45.66,45.7,45.61,45.63,70551.0,36.8146,36.8468,36.7743,36.7904,70551.0
2019-05-30 11:25:00,45.64,45.71,45.62,45.71,88361.0,36.7984,36.8549,36.7823,36.8549,88361.0
2019-05-30 11:30:00,45.71,45.76,45.68,45.72,119721.0,36.8549,36.8952,36.8307,36.8629,119721.0
2019-05-30 11:35:00,45.72,45.77,45.71,45.73,72253.0,36.8629,36.9033,36.8549,36.871,72253.0
2019-05-30 11:40:00,45.73,45.77,45.69,45.72,52363.0,36.871,36.9033,36.8388,36.8629,52363.0
2019-05-30 11:45:00,45.72,45.74,45.7,45.73,44321.0,36.8629,36.8791,36.8468,36.871,44321.0
2019-05-30 11:50:00,45.73,45.76,45.67,45.72,70667.0,36.871,36.8952,36.8226,36.8629,70667.0
2019-05-30 11:55:00,45.71,45.8,45.71,45.8,97970.0,36.8549,36.9274,36.8549,36.9274,97970.0
2019-05-30 12:00:00,45.8,45.83,45.73,45.82,70825.0,36.9274,36.9516,36.871,36.9436,70825.0
2019-05-30 12:05:00,45.82,45.86,45.76,45.78,87266.0,36.9436,36.9758,36.8952,36.9113,87266.0
2019-05-30 12:10:00,45.78,45.8,45.74,45.78,65971.0,36.9113,36.9274,36.8791,36.9113,65971.0
2019-05-30 12:15:00,45.78,45.83,45.75,45.82,56443.0,36.9113,36.9516,36.8871,36.9436,56443.0
2019-05-30 12:20:00,45.82,45.85,45.79,45.85,75032.0,36.9436,36.9678,36.9194,36.9678,75032.0
2019-05-30 12:25:00,45.84,45.85,45.79,45.8,47002.0,36.9597,36.9678,36.9194,36.9274,47002.0
2019-05-30 12:30:00,45.8,45.81,45.75,45.8,56502.0,36.9274,36.9355,36.8871,36.9274,56502.0
2019-05-30 12:35:00,45.79,45.85,45.76,45.84,102655.0,36.9194,36.9678,36.8952,36.9597,102655.0
2019-05-30 12:40:00,45.84,45.88,45.81,45.88,96407.0,36.9597,36.992,36.9355,36.992,96407.0
2019-05-30 12:45:00,45.87,45.95,45.83,45.94,112348.0,36.9839,37.0484,36.9516,37.0403,112348.0
2019-05-30 12:50:00,45.94,45.97,45.93,45.96,82650.0,37.0403,37.0645,37.0323,37.0565,82650.0
2019-05-30 12:55:00,45.96,45.97,45.89,45.91,56321.0,37.0565,37.0645,37.0,37.0161,56321.0
2019-05-30 13:00:00,45.92,45.94,45.89,45.89,64404.0,37.0242,37.0403,37.0,37.0,64404.0
2019-05-30 13:05:00,45.89,45.9,45.83,45.89,99070.0,37.0,37.0081,36.9516,37.0,99070.0
2019-05-30 13:10:00,45.89,45.93,45.88,45.93,56033.0,37.0,37.0323,36.992,37.0323,56033.0
2019-05-30 13:15:00,45.93,45.95,45.91,45.92,73884.0,37.0323,37.0484,37.0161,37.0242,73884.0
2019-05-30 13:20:00,45.92,45.97,45.91,45.96,71906.0,37.0242,37.0645,37.0161,37.0565,71906.0
2019-05-30 13:25:00,45.96,45.96,45.9,45.94,80100.0,37.0565,37.0565,37.0081,37.0403,80100.0
2019-05-30 13:30:00,45.93,45.93,45.85,45.86,54398.0,37.0323,37.0323,36.9678,36.9758,54398.0
2019-05-30 13:35:00,45.86,45.91,45.84,45.9,80054.0,36.9758,37.0161,36.9597,37.0081,80054.0
2019-05-30 13:40:00,45.9,45.92,45.86,45.87,60777.0,37.0081,37.0242,36.9758,36.9839,60777.0
2019-05-30 13:45:00,45.87,45.91,45.86,45.91,31133.0,36.9839,37.0161,36.9758,37.0161,31133.0
2019-05-30 13:50:00,45.89,45.94,45.89,45.91,43479.0,37.0,37.0403,37.0,37.0161,43479.0
2019-05-30 13:55:00,45.91,45.95,45.9,45.94,50963.0,37.0161,37.0484,37.0081,37.0403,50963.0
2019-05-30 14:00:00,45.94,45.96,45.89,45.9,83751.0,37.0403,37.0565,37.0,37.0081,83751.0
2019-05-30 14:05:00,45.9,45.92,45.88,45.9,46489.0,37.0081,37.0242,36.992,37.0081,46489.0
2019-05-30 14:10:00,45.9,45.95,45.9,45.94,69158.0,37.0081,37.0484,37.0081,37.0403,69158.0
2019-05-30 14:15:00,45.94,45.94,45.89,45.93,92823.0,37.0403,37.0403,37.0,37.0323,92823.0
2019-05-30 14:20:00,45.92,45.93,45.83,45.84,68043.0,37.0242,37.0323,36.9516,36.9597,68043.0
2019-05-30 14:25:00,45.83,45.87,45.82,45.83,47348.0,36.9516,36.9839,36.9436,36.9516,47348.0
2019-05-30 14:30:00,45.82,45.83,45.76,45.76,62311.0,36.9436,36.9516,36.8952,36.8952,62311.0
2019-05-30 14:35:00,45.77,45.78,45.66,45.69,44213.0,36.9033,36.9113,36.8146,36.8388,44213.0
2019-05-30 14:40:00,45.68,45.75,45.68,45.73,95688.0,36.8307,36.8871,36.8307,36.871,95688.0
2019-05-30 14:45:00,45.74,45.79,45.71,45.79,135472.0,36.8791,36.9194,36.8549,36.9194,135472.0
2019-05-30 14:50:00,45.79,45.91,45.76,45.89,84381.0,36.9194,37.0161,36.8952,37.0,84381.0
2019-05-30 14:55:00,45.89,45.92,45.85,45.92,83877.0,37.0,37.0242,36.9678,37.0242,83877.0
2019-05-30 15:00:00,45.91,45.92,45.84,45.87,94027.0,37.0161,37.0242,36.9597,36.9839,94027.0
2019-05-30 15:05:00,45.87,45.9,45.76,45.83,105563.0,36.9839,37.0081,36.8952,36.9516,105563.0
2019-05-30 15:10:00,45.83,45.88,45.81,45.86,110576.0,36.9516,36.992,36.9355,36.9758,110576.0
2019-05-30 15:15:00,45.85,45.9,45.83,45.83,127200.0,36.9678,37.0081,36.9516,36.9516,127200.0
2019-05-30 15:20:00,45.84,45.85,45.77,45.81,94111.0,36.9597,36.9678,36.9033,36.9355,94111.0
2019-05-30 15:25:00,45.8,45.84,45.75,45.81,89013.0,36.9274,36.9597,36.8871,36.9355,89013.0
2019-05-30 15:30:00,45.8,45.83,45.75,45.82,111169.0,36.9274,36.9516,36.8871,36.9436,111169.0
2019-05-30 15:35:00,45.82,45.92,45.82,45.84,126947.0,36.9436,37.0242,36.9436,36.9597,126947.0
2019-05-30 15:40:00,45.84,45.87,45.82,45.84,110037.0,36.9597,36.9839,36.9436,36.9597,110037.0
2019-05-30 15:45:00,45.84,45.92,45.83,45.9,208808.0,36.9597,37.0242,36.9516,37.0081,208808.0
2019-05-30 15:50:00,45.9,45.93,45.89,45.91,213870.0,37.0081,37.0323,37.0,37.0161,213870.0
2019-05-30 15:55:00,45.91,45.94,45.83,45.88,379854.0,37.0161,37.0403,36.9516,36.992,379854.0
2019-05-31 09:30:00,45.56,45.76,45.46,45.61,256815.0,36.7339,36.8952,36.6533,36.7743,256815.0
2019-05-31 09:35:00,45.62,45.76,45.55,45.75,116746.0,36.7823,36.8952,36.7259,36.8871,116746.0
2019-05-31 09:40:00,45.75,45.75,45.55,45.61,115100.0,36.8871,36.8871,36.7259,36.7743,115100.0
2019-05-31 09:45:00,45.61,45.66,45.5,45.53,97977.0,36.7743,36.8146,36.6856,36.7098,97977.0
2019-05-31 09:50:00,45.54,45.57,45.45,45.56,143807.0,36.7178,36.742,36.6453,36.7339,143807.0
2019-05-31 09:55:00,45.56,45.59,45.45,45.49,107341.0,36.7339,36.7581,36.6453,36.6775,107341.0
2019-05-31 10:00:00,45.49,45.55,45.44,45.47,299058.0,36.6775,36.7259,36.6372,36.6614,299058.0
2019-05-31 10:05:00,45.46,45.54,45.43,45.48,176816.0,36.6533,36.7178,36.6291,36.6694,176816.0
2019-05-31 10:10:00,45.48,45.55,45.46,45.52,130061.0,36.6694,36.7259,36.6533,36.7017,130061.0
2019-05-31 10:15:00,45.52,45.59,45.51,45.55,79187.0,36.7017,36.7581,36.6936,36.7259,79187.0
2019-05-31 10:20:00,45.55,45.59,45.52,45.53,85100.0,36.7259,36.7581,36.7017,36.7098,85100.0
2019-05-31 10:25:00,45.53,45.57,45.51,45.55,103234.0,36.7098,36.742,36.6936,36.7259,103234.0
2019-05-31 10:30:00,45.55,45.62,45.53,45.6,155703.0,36.7259,36.7823,36.7098,36.7662,155703.0
2019-05-31 10:35:00,45.61,45.61,45.49,45.51,117726.0,36.7743,36.7743,36.6775,36.6936,117726.0
2019-05-31 10:40:00,45.51,45.53,45.4,45.53,230068.0,36.6936,36.7098,36.6049,36.7098,230068.0
2019-05-31 10:45:00,45.53,45.62,45.51,45.62,260894.0,36.7098,36.7823,36.6936,36.7823,260894.0
2019-05-31 10:50:00,45.61,45.64,45.55,45.6,152857.0,36.7743,36.7984,36.7259,36.7662,152857.0
2019-05-31 10:55:00,45.6,45.64,45.55,45.61,151095.0,36.7662,36.7984,36.7259,36.7743,151095.0
2019-05-31 11:00:00,45.61,45.66,45.58,45.59,72673.0,36.7743,36.8146,36.7501,36.7581,72673.0
2019-05-31 11:05:00,45.6,45.64,45.58,45.6,70696.0,36.7662,36.7984,36.7501,36.7662,70696.0
2019-05-31 11:10:00,45.6,45.64,45.59,45.63,115734.0,36.7662,36.7984,36.7581,36.7904,115734.0
2019-05-31 11:15:00,45.63,45.67,45.6,45.62,51013.0,36.7904,36.8226,36.7662,36.7823,51013.0
2019-05-31 11:20:00,45.63,45.71,45.62,45.69,41562.0,36.7904,36.8549,36.7823,36.8388,41562.0
2019-05-31 11:25:00,45.69,45.73,45.63,45.73,60688.0,36.8388,36.871,36.7904,36.871,60688.0
2019-05-31 11:30:00,45.73,45.74,45.68,45.69,54113.0,36.871,36.8791,36.8307,36.8388,54113.0
2019-05-31 11:35:00,45.69,45.72,45.65,45.65,140884.0,36.8388,36.8629,36.8065,36.8065,140884.0
2019-05-31 11:40:00,45.65,45.65,45.58,45.6,156320.0,36.8065,36.8065,36.7501,36.7662,156320.0
2019-05-31 11:45:00,45.6,45.62,45.55,45.57,73221.0,36.7662,36.7823,36.7259,36.742,73221.0
2019-05-31 11:50:00,45.56,45.61,45.55,45.56,133603.0,36.7339,36.7743,36.7259,36.7339,133603.0
2019-05-31 11:55:00,45.56,45.58,45.52,45.57,220914.0,36.7339,36.7501,36.7017,36.742,220914.0
2019-05-31 12:00:00,45.56,45.57,45.46,45.48,71308.0,36.7339,36.742,36.6533,36.6694,71308.0
2019-05-31 12:05:00,45.48,45.5,45.46,45.49,42795.0,36.6694,36.6856,36.6533,36.6775,42795.0
2019-05-31 12:10:00,45.48,45.51,45.46,45.49,93262.0,36.6694,36.6936,36.6533,36.6775,93262.0
2019-05-31 12:15:00,45.5,45.53,45.46,45.48,71707.0,36.6856,36.7098,36.6533,36.6694,71707.0
2019-05-31 12:20:00,45.48,45.48,45.37,45.39,71051.0,36.6694,36.6694,36.5807,36.5969,71051.0
2019-05-31 12:25:00,45.39,45.42,45.35,45.4,66384.0,36.5969,36.6211,36.5646,36.6049,66384.0
2019-05-31 12:30:00,45.4,45.41,45.35,45.37,47259.0,36.6049,36.613,36.5646,36.5807,47259.0
2019-05-31 12:35:00,45.38,45.38,45.31,45.32,64724.0,36.5888,36.5888,36.5324,36.5404,64724.0
2019-05-31 12:40:00,45.33,45.34,45.25,45.28,55983.0,36.5485,36.5566,36.484,36.5082,55983.0
2019-05-31 12:45:00,45.28,45.33,45.26,45.32,51776.0,36.5082,36.5485,36.4921,36.5404,51776.0
2019-05-31 12:50:00,45.33,45.34,45.29,45.29,65539.0,36.5485,36.5566,36.5162,36.5162,65539.0
2019-05-31 12:55:00,45.29,45.31,45.26,45.27,37569.0,36.5162,36.5324,36.4921,36.5001,37569.0
2019-05-31 13:00:00,45.27,45.29,45.25,45.26,69474.0,36.5001,36.5162,36.484,36.4921,69474.0
2019-05-31 13:05:00,45.25,45.3,45.25,45.29,46588.0,36.484,36.5243,36.484,36.5162,46588.0
2019-05-31 13:10:00,45.29,45.35,45.29,45.34,34518.0,36.5162,36.5646,36.5162,36.5566,34518.0
2019-05-31 13:15:00,45.34,45.36,45.31,45.32,45183.0,36.5566,36.5727,36.5324,36.5404,45183.0
2019-05-31 13:20:00,45.33,45.38,45.31,45.32,48205.0,36.5485,36.5888,36.5324,36.5404,48205.0
2019-05-31 13:25:00,45.32,45.37,45.31,45.37,53615.0,36.5404,36.5807,36.5324,36.5807,53615.0
2019-05-31 13:30:00,45.37,45.39,45.34,45.37,51187.0,36.5807,36.5969,36.5566,36.5807,51187.0
2019-05-31 13:35:00,45.37,45.37,45.33,45.34,38106.0,36.5807,36.5807,36.5485,36.5566,38106.0
2019-05-31 13:40:00,45.34,45.35,45.33,45.34,43141.0,36.5566,36.5646,36.5485,36.5566,43141.0
2019-05-31 13:45:00,45.34,45.34,45.32,45.32,41432.0,36.5566,36.5566,36.5404,36.5404,41432.0
2019-05-31 13:50:00,45.32,45.33,45.24,45.27,95718.0,36.5404,36.5485,36.4759,36.5001,95718.0
2019-05-31 13:55:00,45.28,45.33,45.28,45.31,62426.0,36.5082,36.5485,36.5082,36.5324,62426.0
2019-05-31 14:00:00,45.32,45.34,45.2,45.21,69495.0,36.5404,36.5566,36.4437,36.4517,69495.0
2019-05-31 14:05:00,45.2,45.21,45.16,45.2,79527.0,36.4437,36.4517,36.4114,36.4437,79527.0
2019-05-31 14:10:00,45.21,45.22,45.15,45.2,192207.0,36.4517,36.4598,36.4034,36.4437,192207.0
2019-05-31 14:15:00,45.2,45.23,45.18,45.19,112941.0,36.4437,36.4679,36.4276,36.4356,112941.0
2019-05-31 14:20:00,45.19,45.19,45.11,45.12,122075.0,36.4356,36.4356,36.3711,36.3792,122075.0
2019-05-31 14:25:00,45.11,45.13,45.07,45.12,129193.0,36.3711,36.3872,36.3389,36.3792,129193.0
2019-05-31 14:30:00,45.11,45.15,45.09,45.09,84379.0,36.3711,36.4034,36.355,36.355,84379.0
2019-05-31 14:35:00,45.09,45.15,45.09,45.15,99349.0,36.355,36.4034,36.355,36.4034,99349.0
2019-05-31 14:40:00,45.15,45.25,45.13,45.23,127263.0,36.4034,36.484,36.3872,36.4679,127263.0
2019-05-31 14:45:00,45.24,45.29,45.23,45.29,74413.0,36.4759,36.5162,36.4679,36.5162,74413.0
2019-05-31 14:50:00,45.29,45.38,45.27,45.36,133213.0,36.5162,36.5888,36.5001,36.5727,133213.0
2019-05-31 14:55:00,45.36,45.37,45.32,45.33,73564.0,36.5727,36.5807,36.5404,36.5485,73564.0
2019-05-31 15:00:00,45.32,45.33,45.25,45.25,327133.0,36.5404,36.5485,36.484,36.484,327133.0
2019-05-31 15:05:00,45.25,45.32,45.25,45.31,129031.0,36.484,36.5404,36.484,36.5324,129031.0
2019-05-31 15:10:00,45.31,45.35,45.3,45.32,91287.0,36.5324,36.5646,36.5243,36.5404,91287.0
2019-05-31 15:15:00,45.33,45.33,45.26,45.3,79927.0,36.5485,36.5485,36.4921,36.5243,79927.0
2019-05-31 15:20:00,45.29,45.31,45.21,45.27,111875.0,36.5162,36.5324,36.4517,36.5001,111875.0
2019-05-31 15:25:00,45.27,45.32,45.24,45.31,137297.0,36.5001,36.5404,36.4759,36.5324,137297.0
2019-05-31 15:30:00,45.32,45.32,45.27,45.28,121929.0,36.5404,36.5404,36.5001,36.5082,121929.0
2019-05-31 15:35:00,45.29,45.29,45.19,45.21,119123.0,36.5162,36.5162,36.4356,36.4517,119123.0
2019-05-31 15:40:00,45.21,45.24,45.2,45.23,237848.0,36.4517,36.4759,36.4437,36.4679,237848.0
2019-05-31 15:45:00,45.23,45.36,45.21,45.35,173366.0,36.4679,36.5727,36.4517,36.5646,173366.0
2019-05-31 15:50:00,45.34,45.37,45.3,45.34,413195.0,36.5566,36.5807,36.5243,36.5566,413195.0
2019-05-31 15:55:00,45.34,45.38,45.32,45.36,1010073.0,36.5566,36.5888,36.5404,36.5727,1010073.0
2019-06-03 09:30:00,45.26,45.53,45.07,45.52,319222.0,36.4921,36.7098,36.3389,36.7017,319222.0
2019-06-03 09:35:00,45.51,45.7,45.44,45.53,196195.0,36.6936,36.8468,36.6372,36.7098,196195.0
2019-06-03 09:40:00,45.53,45.68,45.52,45.57,104649.0,36.7098,36.8307,36.7017,36.742,104649.0
2019-06-03 09:45:00,45.57,45.58,45.39,45.45,107156.0,36.742,36.7501,36.5969,36.6453,107156.0
2019-06-03 09:50:00,45.46,45.55,45.4,45.53,265750.0,36.6533,36.7259,36.6049,36.7098,265750.0
2019-06-03 09:55:00,45.53,45.68,45.49,45.6,184666.0,36.7098,36.8307,36.6775,36.7662,184666.0
2019-06-03 10:00:00,45.59,45.69,45.55,45.63,133475.0,36.7581,36.8388,36.7259,36.7904,133475.0
2019-06-03 10:05:00,45.62,45.75,45.6,45.69,133341.0,36.7823,36.8871,36.7662,36.8388,133341.0
2019-06-03 10:10:00,45.69,45.78,45.66,45.78,93964.0,36.8388,36.9113,36.8146,36.9113,93964.0
2019-06-03 10:15:00,45.77,45.85,45.72,45.83,123128.0,36.9033,36.9678,36.8629,36.9516,123128.0
2019-06-03 10:20:00,45.83,45.92,45.8,45.91,104063.0,36.9516,37.0242,36.9274,37.0161,104063.0
2019-06-03 10:25:00,45.91,46.08,45.9,46.08,120913.0,37.0161,37.1532,37.0081,37.1532,120913.0
2019-06-03 10:30:00,46.08,46.15,46.01,46.03,113220.0,37.1532,37.2096,37.0968,37.1129,113220.0
2019-06-03 10:35:00,46.02,46.09,45.95,46.09,106014.0,37.1048,37.1613,37.0484,37.1613,106014.0
2019-06-03 10:40:00,46.08,46.16,46.07,46.15,190489.0,37.1532,37.2177,37.1451,37.2096,190489.0
2019-06-03 10:45:00,46.14,46.17,46.11,46.12,125784.0,37.2016,37.2258,37.1774,37.1855,125784.0
2019-06-03 10:50:00,46.12,46.2,46.11,46.19,139910.0,37.1855,37.25,37.1774,37.2419,139910.0
2019-06-03 10:55:00,46.18,46.23,46.15,46.23,103518.0,37.2338,37.2741,37.2096,37.2741,103518.0
2019-06-03 11:00:00,46.22,46.25,46.2,46.25,86168.0,37.2661,37.2903,37.25,37.2903,86168.0
2019-06-03 11:05:00,46.25,46.25,46.17,46.24,140356.0,37.2903,37.2903,37.2258,37.2822,140356.0
2019-06-03 11:10:00,46.24,46.31,46.21,46.26,136215.0,37.2822,37.3386,37.258,37.2983,136215.0
2019-06-03 11:15:00,46.26,46.3,46.23,46.27,99103.0,37.2983,37.3306,37.2741,37.3064,99103.0
2019-06-03 11:20:00,46.27,46.3,46.22,46.3,100203.0,37.3064,37.3306,37.2661,37.3306,100203.0
2019-06-03 11:25:00,46.29,46.34,46.26,46.29,126994.0,37.3225,37.3628,37.2983,37.3225,126994.0
2019-06-03 11:30:00,46.29,46.33,46.25,46.27,99521.0,37.3225,37.3548,37.2903,37.3064,99521.0
2019-06-03 11:35:00,46.27,46.33,46.21,46.32,116012.0,37.3064,37.3548,37.258,37.3467,116012.0
2019-06-03 11:40:00,46.31,46.36,46.28,46.35,257633.0,37.3386,37.379,37.3145,37.3709,257633.0
2019-06-03 11:45:00,46.35,46.35,46.17,46.21,202793.0,37.3709,37.3709,37.2258,37.258,202793.0
2019-06-03 11:50:00,46.22,46.27,46.19,46.21,61184.0,37.2661,37.3064,37.2419,37.258,61184.0
2019-06-03 11:55:00,46.2,46.25,46.18,46.21,80287.0,37.25,37.2903,37.2338,37.258,80287.0
2019-06-03 12:00:00,46.2,46.23,46.13,46.14,62498.0,37.25,37.2741,37.1935,37.2016,62498.0
2019-06-03 12:05:00,46.13,46.16,46.1,46.15,96935.0,37.1935,37.2177,37.1693,37.2096,96935.0
2019-06-03 12:10:00,46.16,46.19,46.12,46.15,77389.0,37.2177,37.2419,37.1855,37.2096,77389.0
2019-06-03 12:15:00,46.15,46.15,46.03,46.09,197787.0,37.2096,37.2096,37.1129,37.1613,197787.0
2019-06-03 12:20:00,46.08,46.1,46.03,46.03,56683.0,37.1532,37.1693,37.1129,37.1129,56683.0
2019-06-03 12:25:00,46.04,46.09,46.01,46.08,77855.0,37.121,37.1613,37.0968,37.1532,77855.0
2019-06-03 12:30:00,46.08,46.13,46.02,46.05,64408.0,37.1532,37.1935,37.1048,37.129,64408.0
2019-06-03 12:35:00,46.05,46.14,46.05,46.14,49746.0,37.129,37.2016,37.129,37.2016,49746.0
2019-06-03 12:40:00,46.14,46.15,46.09,46.12,84521.0,37.2016,37.2096,37.1613,37.1855,84521.0
2019-06-03 12:45:00,46.13,46.17,46.09,46.17,77256.0,37.1935,37.2258,37.1613,37.2258,77256.0
2019-06-03 12:50:00,46.17,46.17,46.06,46.08,96832.0,37.2258,37.2258,37.1371,37.1532,96832.0
2019-06-03 12:55:00,46.09,46.12,46.02,46.03,45340.0,37.1613,37.1855,37.1048,37.1129,45340.0
2019-06-03 13:00:00,46.03,46.08,45.99,46.08,72049.0,37.1129,37.1532,37.0806,37.1532,72049.0
2019-06-03 13:05:00,46.07,46.11,46.05,46.11,44091.0,37.1451,37.1774,37.129,37.1774,44091.0
2019-06-03 13:10:00,46.12,46.18,46.09,46.18,51914.0,37.1855,37.2338,37.1613,37.2338,51914.0
2019-06-03 13:15:00,46.17,46.2,46.14,46.16,37717.0,37.2258,37.25,37.2016,37.2177,37717.0
2019-06-03 13:20:00,46.16,46.23,46.13,46.23,71588.0,37.2177,37.2741,37.1935,37.2741,71588.0
2019-06-03 13:25:00,46.24,46.46,46.23,46.36,263298.0,37.2822,37.4596,37.2741,37.379,263298.0
2019-06-03 13:30:00,46.36,46.37,46.14,46.17,128624.0,37.379,37.387,37.2016,37.2258,128624.0
2019-06-03 13:35:00,46.16,46.23,46.14,46.19,70300.0,37.2177,37.2741,37.2016,37.2419,70300.0
2019-06-03 13:40:00,46.19,46.35,46.18,46.3,92909.0,37.2419,37.3709,37.2338,37.3306,92909.0
2019-06-03 13:45:00,46.3,46.35,46.25,46.28,79708.0,37.3306,37.3709,37.2903,37.3145,79708.0
2019-06-03 13:50:00,46.28,46.31,46.24,46.26,66765.0,37.3145,37.3386,37.2822,37.2983,66765.0
2019-06-03 13:55:00,46.26,46.43,46.23,46.41,81034.0,37.2983,37.4354,37.2741,37.4193,81034.0
2019-06-03 14:00:00,46.41,46.47,46.34,46.42,88905.0,37.4193,37.4677,37.3628,37.4273,88905.0
2019-06-03 14:05:00,46.41,46.5,46.39,46.49,78859.0,37.4193,37.4918,37.4032,37.4838,78859.0
2019-06-03 14:10:00,46.48,46.5,46.37,46.41,60172.0,37.4757,37.4918,37.387,37.4193,60172.0
2019-06-03 14:15:00,46.4,46.41,46.34,46.39,92126.0,37.4112,37.4193,37.3628,37.4032,92126.0
2019-06-03 14:20:00,46.39,46.49,46.37,46.42,94635.0,37.4032,37.4838,37.387,37.4273,94635.0
2019-06-03 14:25:00,46.43,46.47,46.41,46.47,84159.0,37.4354,37.4677,37.4193,37.4677,84159.0
2019-06-03 14:30:00,46.46,46.5,46.36,46.37,118963.0,37.4596,37.4918,37.379,37.387,118963.0
2019-06-03 14:35:00,46.38,46.39,46.31,46.37,100365.0,37.3951,37.4032,37.3386,37.387,100365.0
2019-06-03 14:40:00,46.36,46.36,46.29,46.32,104573.0,37.379,37.379,37.3225,37.3467,104573.0
2019-06-03 14:45:00,46.32,46.35,46.25,46.26,96586.0,37.3467,37.3709,37.2903,37.2983,96586.0
2019-06-03 14:50:00,46.25,46.27,46.2,46.24,114007.0,37.2903,37.3064,37.25,37.2822,114007.0
2019-06-03 14:55:00,46.23,46.25,46.18,46.24,102928.0,37.2741,37.2903,37.2338,37.2822,102928.0
2019-06-03 15:00:00,46.24,46.25,46.12,46.14,112650.0,37.2822,37.2903,37.1855,37.2016,112650.0
2019-06-03 15:05:00,46.14,46.21,46.12,46.14,111609.0,37.2016,37.258,37.1855,37.2016,111609.0
2019-06-03 15:10:00,46.15,46.15,46.04,46.13,251701.0,37.2096,37.2096,37.121,37.1935,251701.0
2019-06-03 15:15:00,46.13,46.16,46.07,46.16,571006.0,37.1935,37.2177,37.1451,37.2177,571006.0
2019-06-03 15:20:00,46.15,46.21,46.1,46.11,116880.0,37.2096,37.258,37.1693,37.1774,116880.0
2019-06-03 15:25:00,46.1,46.1,45.93,45.97,281214.0,37.1693,37.1693,37.0323,37.0645,281214.0
2019-06-03 15:30:00,45.97,45.98,45.89,45.94,144978.0,37.0645,37.0726,37.0,37.0403,144978.0
2019-06-03 15:35:00,45.94,45.97,45.89,45.92,130187.0,37.0403,37.0645,37.0,37.0242,130187.0
2019-06-03 15:40:00,45.93,46.08,45.92,46.07,208820.0,37.0323,37.1532,37.0242,37.1451,208820.0
2019-06-03 15:45:00,46.06,46.09,46.0,46.05,180331.0,37.1371,37.1613,37.0887,37.129,180331.0
2019-06-03 15:50:00,46.05,46.15,46.03,46.06,288858.0,37.129,37.2096,37.1129,37.1371,288858.0
2019-06-03 15:55:00,46.07,46.21,46.05,46.11,650591.0,37.1451,37.258,37.129,37.1774,650591.0
2019-06-04 09:30:00,46.48,46.75,46.43,46.69,355093.0,37.4757,37.6934,37.4354,37.645,355093.0
2019-06-04 09:35:00,46.68,46.75,46.47,46.6,136222.0,37.637,37.6934,37.4677,37.5725,136222.0
2019-06-04 09:40:00,46.6,46.62,46.55,46.62,207417.0,37.5725,37.5886,37.5322,37.5886,207417.0
2019-06-04 09:45:00,46.62,46.69,46.53,46.68,175006.0,37.5886,37.645,37.516,37.637,175006.0
2019-06-04 09:50:00,46.68,46.71,46.58,46.65,183195.0,37.637,37.6612,37.5563,37.6128,183195.0
2019-06-04 09:55:00,46.65,46.73,46.6,46.63,127518.0,37.6128,37.6773,37.5725,37.5967,127518.0
2019-06-04 10:00:00,46.62,46.72,46.6,46.68,99324.0,37.5886,37.6692,37.5725,37.637,99324.0
2019-06-04 10:05:00,46.68,46.7,46.58,46.59,193987.0,37.637,37.6531,37.5563,37.5644,193987.0
2019-06-04 10:10:00,46.6,46.61,46.5,46.57,244747.0,37.5725,37.5805,37.4918,37.5483,244747.0
2019-06-04 10:15:00,46.57,46.67,46.51,46.52,117146.0,37.5483,37.6289,37.4999,37.508,117146.0
2019-06-04 10:20:00,46.52,46.58,46.46,46.5,119995.0,37.508,37.5563,37.4596,37.4918,119995.0
2019-06-04 10:25:00,46.5,46.62,46.49,46.57,97546.0,37.4918,37.5886,37.4838,37.5483,97546.0
2019-06-04 10:30:00,46.58,46.6,46.52,46.55,83334.0,37.5563,37.5725,37.508,37.5322,83334.0
2019-06-04 10:35:00,46.56,46.58,46.53,46.54,98040.0,37.5402,37.5563,37.516,37.5241,98040.0
2019-06-04 10:40:00,46.54,46.6,46.51,46.58,91363.0,37.5241,37.5725,37.4999,37.5563,91363.0
2019-06-04 10:45:00,46.58,46.58,46.47,46.5,47733.0,37.5563,37.5563,37.4677,37.4918,47733.0
2019-06-04 10:50:00,46.5,46.55,46.49,46.53,103081.0,37.4918,37.5322,37.4838,37.516,103081.0
2019-06-04 10:55:00,46.53,46.58,46.51,46.57,86432.0,37.516,37.5563,37.4999,37.5483,86432.0
2019-06-04 11:00:00,46.56,46.6,46.5,46.59,457980.0,37.5402,37.5725,37.4918,37.5644,457980.0
2019-06-04 11:05:00,46.59,46.65,46.57,46.64,145070.0,37.5644,37.6128,37.5483,37.6047,145070.0
2019-06-04 11:10:00,46.63,46.64,46.55,46.58,82498.0,37.5967,37.6047,37.5322,37.5563,82498.0
2019-06-04 11:15:00,46.59,46.62,46.53,46.62,53573.0,37.5644,37.5886,37.516,37.5886,53573.0
2019-06-04 11:20:00,46.62,46.69,46.59,46.69,60650.0,37.5886,37.645,37.5644,37.645,60650.0
2019-06-04 11:25:00,46.69,46.72,46.66,46.66,51858.0,37.645,37.6692,37.6208,37.6208,51858.0
2019-06-04 11:30:00,46.66,46.75,46.65,46.73,73702.0,37.6208,37.6934,37.6128,37.6773,73702.0
2019-06-04 11:35:00,46.73,46.76,46.69,46.72,102489.0,37.6773,37.7015,37.645,37.6692,102489.0
2019-06-04 11:40:00,46.72,46.82,46.7,46.81,99461.0,37.6692,37.7498,37.6531,37.7418,99461.0
2019-06-04 11:45:00,46.82,46.84,46.78,46.83,75505.0,37.7498,37.766,37.7176,37.7579,75505.0
2019-06-04 11:50:00,46.82,46.83,46.76,46.77,63305.0,37.7498,37.7579,37.7015,37.7095,63305.0
2019-06-04 11:55:00,46.77,46.81,46.74,46.77,119534.0,37.7095,37.7418,37.6853,37.7095,119534.0
2019-06-04 12:00:00,46.77,46.77,46.68,46.68,60945.0,37.7095,37.7095,37.637,37.637,60945.0
2019-06-04 12:05:00,46.67,46.73,46.67,46.71,37998.0,37.6289,37.6773,37.6289,37.6612,37998.0
2019-06-04 12:10:00,46.7,46.73,46.66,46.73,57378.0,37.6531,37.6773,37.6208,37.6773,57378.0
2019-06-04 12:15:00,46.72,46.73,46.68,46.73,31908.0,37.6692,37.6773,37.637,37.6773,31908.0
2019-06-04 12:20:00,46.73,46.77,46.71,46.74,47219.0,37.6773,37.7095,37.6612,37.6853,47219.0
2019-06-04 12:25:00,46.74,46.78,46.73,46.76,35513.0,37.6853,37.7176,37.6773,37.7015,35513.0
2019-06-04 12:30:00,46.76,46.77,46.67,46.67,41448.0,37.7015,37.7095,37.6289,37.6289,41448.0
2019-06-04 12:35:00,46.67,46.7,46.67,46.67,26180.0,37.6289,37.6531,37.6289,37.6289,26180.0
2019-06-04 12:40:00,46.67,46.71,46.65,46.71,35140.0,37.6289,37.6612,37.6128,37.6612,35140.0
2019-06-04 12:45:00,46.7,46.73,46.69,46.7,29727.0,37.6531,37.6773,37.645,37.6531,29727.0
2019-06-04 12:50:00,46.71,46.75,46.7,46.73,40805.0,37.6612,37.6934,37.6531,37.6773,40805.0
2019-06-04 12:55:00,46.73,46.76,46.68,46.7,59424.0,37.6773,37.7015,37.637,37.6531,59424.0
2019-06-04 13:00:00,46.7,46.7,46.66,46.69,32495.0,37.6531,37.6531,37.6208,37.645,32495.0
2019-06-04 13:05:00,46.7,46.76,46.7,46.73,66202.0,37.6531,37.7015,37.6531,37.6773,66202.0
2019-06-04 13:10:00,46.73,46.74,46.68,46.68,38321.0,37.6773,37.6853,37.637,37.637,38321.0
2019-06-04 13:15:00,46.67,46.68,46.62,46.66,42341.0,37.6289,37.637,37.5886,37.6208,42341.0
2019-06-04 13:20:00,46.66,46.66,46.57,46.63,122089.0,37.6208,37.6208,37.5483,37.5967,122089.0
2019-06-04 13:25:00,46.64,46.66,46.61,46.62,25837.0,37.6047,37.6208,37.5805,37.5886,25837.0
2019-06-04 13:30:00,46.61,46.62,46.58,46.6,56167.0,37.5805,37.5886,37.5563,37.5725,56167.0
2019-06-04 13:35:00,46.6,46.62,46.54,46.57,85566.0,37.5725,37.5886,37.5241,37.5483,85566.0
2019-06-04 13:40:00,46.57,46.61,46.56,46.59,57706.0,37.5483,37.5805,37.5402,37.5644,57706.0
2019-06-04 13:45:00,46.59,46.59,46.51,46.51,97737.0,37.5644,37.5644,37.4999,37.4999,97737.0
2019-06-04 13:50:00,46.52,46.57,46.51,46.55,59696.0,37.508,37.5483,37.4999,37.5322,59696.0
2019-06-04 13:55:00,46.55,46.7,46.54,46.69,125395.0,37.5322,37.6531,37.5241,37.645,125395.0
2019-06-04 14:00:00,46.7,46.7,46.62,46.62,66330.0,37.6531,37.6531,37.5886,37.5886,66330.0
2019-06-04 14:05:00,46.63,46.68,46.6,46.62,104257.0,37.5967,37.637,37.5725,37.5886,104257.0
2019-06-04 14:10:00,46.62,46.67,46.62,46.62,41492.0,37.5886,37.6289,37.5886,37.5886,41492.0
2019-06-04 14:15:00,46.63,46.64,46.58,46.6,51790.0,37.5967,37.6047,37.5563,37.5725,51790.0
2019-06-04 14:20:00,46.6,46.61,46.56,46.59,46842.0,37.5725,37.5805,37.5402,37.5644,46842.0
2019-06-04 14:25:00,46.59,46.68,46.58,46.68,71955.0,37.5644,37.637,37.5563,37.637,71955.0
2019-06-04 14:30:00,46.67,46.68,46.62,46.65,50873.0,37.6289,37.637,37.5886,37.6128,50873.0
2019-06-04 14:35:00,46.65,46.67,46.59,46.64,55210.0,37.6128,37.6289,37.5644,37.6047,55210.0
2019-06-04 14:40:00,46.64,46.67,46.63,46.67,59962.0,37.6047,37.6289,37.5967,37.6289,59962.0
2019-06-04 14:45:00,46.66,46.74,46.66,46.73,81596.0,37.6208,37.6853,37.6208,37.6773,81596.0
2019-06-04 14:50:00,46.73,46.74,46.67,46.69,58946.0,37.6773,37.6853,37.6289,37.645,58946.0
2019-06-04 14:55:00,46.69,46.7,46.64,46.64,58866.0,37.645,37.6531,37.6047,37.6047,58866.0
2019-06-04 15:00:00,46.65,46.67,46.62,46.64,54609.0,37.6128,37.6289,37.5886,37.6047,54609.0
2019-06-04 15:05:00,46.64,46.68,46.63,46.66,123612.0,37.6047,37.637,37.5967,37.6208,123612.0
2019-06-04 15:10:00,46.65,46.69,46.65,46.67,121669.0,37.6128,37.645,37.6128,37.6289,121669.0
2019-06-04 15:15:00,46.68,46.69,46.61,46.63,74618.0,37.637,37.645,37.5805,37.5967,74618.0
2019-06-04 15:20:00,46.63,46.65,46.58,46.6,50481.0,37.5967,37.6128,37.5563,37.5725,50481.0
2019-06-04 15:25:00,46.6,46.62,46.58,46.62,91990.0,37.5725,37.5886,37.5563,37.5886,91990.0
2019-06-04 15:30:00,46.63,46.64,46.59,46.62,216669.0,37.5967,37.6047,37.5644,37.5886,216669.0
2019-06-04 15:35:00,46.62,46.62,46.57,46.58,196700.0,37.5886,37.5886,37.5483,37.5563,196700.0
2019-06-04 15:40:00,46.58,46.6,46.55,46.55,167003.0,37.5563,37.5725,37.5322,37.5322,167003.0
2019-06-04 15:45:00,46.55,46.61,46.53,46.61,264461.0,37.5322,37.5805,37.516,37.5805,264461.0
2019-06-04 15:50:00,46.61,46.68,46.59,46.67,274041.0,37.5805,37.637,37.5644,37.6289,274041.0
2019-06-04 15:55:00,46.67,46.69,46.6,46.64,466796.0,37.6289,37.645,37.5725,37.6047,466796.0
2019-06-05 09:30:00,46.87,46.92,46.74,46.91,196962.0,37.7902,37.8305,37.6853,37.8224,196962.0
2019-06-05 09:35:00,46.91,47.02,46.88,47.0,150543.0,37.8224,37.9111,37.7982,37.895,150543.0
2019-06-05 09:40:00,47.0,47.0,46.91,46.92,93442.0,37.895,37.895,37.8224,37.8305,93442.0
2019-06-05 09:45:00,46.93,46.96,46.78,46.86,154766.0,37.8385,37.8627,37.7176,37.7821,154766.0
2019-06-05 09:50:00,46.87,46.89,46.69,46.72,161014.0,37.7902,37.8063,37.645,37.6692,161014.0
2019-06-05 09:55:00,46.71,46.8,46.67,46.8,163836.0,37.6612,37.7337,37.6289,37.7337,163836.0
2019-06-05 10:00:00,46.8,46.85,46.63,46.71,240918.0,37.7337,37.774,37.5967,37.6612,240918.0
2019-06-05 10:05:00,46.72,46.84,46.67,46.79,137107.0,37.6692,37.766,37.6289,37.7257,137107.0
2019-06-05 10:10:00,46.8,46.82,46.77,46.79,73865.0,37.7337,37.7498,37.7095,37.7257,73865.0
2019-06-05 10:15:00,46.79,46.79,46.71,46.77,63783.0,37.7257,37.7257,37.6612,37.7095,63783.0
2019-06-05 10:20:00,46.77,46.81,46.69,46.78,68766.0,37.7095,37.7418,37.645,37.7176,68766.0
2019-06-05 10:25:00,46.79,46.83,46.74,46.8,52718.0,37.7257,37.7579,37.6853,37.7337,52718.0
2019-06-05 10:30:00,46.79,46.8,46.7,46.74,71214.0,37.7257,37.7337,37.6531,37.6853,71214.0
2019-06-05 10:35:00,46.74,46.8,46.69,46.78,56074.0,37.6853,37.7337,37.645,37.7176,56074.0
2019-06-05 10:40:00,46.79,46.79,46.71,46.73,64613.0,37.7257,37.7257,37.6612,37.6773,64613.0
2019-06-05 10:45:00,46.73,46.78,46.7,46.73,60803.0,37.6773,37.7176,37.6531,37.6773,60803.0
2019-06-05 10:50:00,46.72,46.74,46.67,46.73,61677.0,37.6692,37.6853,37.6289,37.6773,61677.0
2019-06-05 10:55:00,46.73,46.74,46.64,46.74,38175.0,37.6773,37.6853,37.6047,37.6853,38175.0
2019-06-05 11:00:00,46.74,46.78,46.71,46.76,43105.0,37.6853,37.7176,37.6612,37.7015,43105.0
2019-06-05 11:05:00,46.76,46.78,46.71,46.73,29924.0,37.7015,37.7176,37.6612,37.6773,29924.0
2019-06-05 11:10:00,46.73,46.78,46.71,46.73,45703.0,37.6773,37.7176,37.6612,37.6773,45703.0
2019-06-05 11:15:00,46.74,46.76,46.68,46.72,74978.0,37.6853,37.7015,37.637,37.6692,74978.0
2019-06-05 11:20:00,46.72,46.81,46.71,46.77,91703.0,37.6692,37.7418,37.6612,37.7095,91703.0
2019-06-05 11:25:00,46.78,46.8,46.73,46.77,109108.0,37.7176,37.7337,37.6773,37.7095,109108.0
2019-06-05 11:30:00,46.77,46.78,46.73,46.76,92543.0,37.7095,37.7176,37.6773,37.7015,92543.0
2019-06-05 11:35:00,46.77,46.8,46.74,46.74,62428.0,37.7095,37.7337,37.6853,37.6853,62428.0
2019-06-05 11:40:00,46.74,46.74,46.6,46.61,153426.0,37.6853,37.6853,37.5725,37.5805,153426.0
2019-06-05 11:45:00,46.6,46.66,46.58,46.63,65808.0,37.5725,37.6208,37.5563,37.5967,65808.0
2019-06-05 11:50:00,46.63,46.68,46.61,46.64,73931.0,37.5967,37.637,37.5805,37.6047,73931.0
2019-06-05 11:55:00,46.65,46.7,46.64,46.7,68774.0,37.6128,37.6531,37.6047,37.6531,68774.0
2019-06-05 12:00:00,46.7,46.73,46.66,46.7,98464.0,37.6531,37.6773,37.6208,37.6531,98464.0
2019-06-05 12:05:00,46.7,46.71,46.64,46.65,32456.0,37.6531,37.6612,37.6047,37.6128,32456.0
2019-06-05 12:10:00,46.65,46.65,46.54,46.58,68539.0,37.6128,37.6128,37.5241,37.5563,68539.0
2019-06-05 12:15:00,46.58,46.64,46.57,46.62,139757.0,37.5563,37.6047,37.5483,37.5886,139757.0
2019-06-05 12:20:00,46.63,46.67,46.62,46.65,38851.0,37.5967,37.6289,37.5886,37.6128,38851.0
2019-06-05 12:25:00,46.65,46.72,46.65,46.72,35289.0,37.6128,37.6692,37.6128,37.6692,35289.0
2019-06-05 12:30:00,46.71,46.71,46.6,46.66,75836.0,37.6612,37.6612,37.5725,37.6208,75836.0
2019-06-05 12:35:00,46.65,46.73,46.64,46.71,39455.0,37.6128,37.6773,37.6047,37.6612,39455.0
2019-06-05 12:40:00,46.71,46.71,46.65,46.69,34467.0,37.6612,37.6612,37.6128,37.645,34467.0
2019-06-05 12:45:00,46.7,46.73,46.67,46.7,18376.0,37.6531,37.6773,37.6289,37.6531,18376.0
2019-06-05 12:50:00,46.7,46.75,46.69,46.71,29137.0,37.6531,37.6934,37.645,37.6612,29137.0
2019-06-05 12:55:00,46.71,46.75,46.69,46.69,33768.0,37.6612,37.6934,37.645,37.645,33768.0
2019-06-05 13:00:00,46.7,46.78,46.7,46.74,40173.0,37.6531,37.7176,37.6531,37.6853,40173.0
2019-06-05 13:05:00,46.74,46.78,46.74,46.75,26571.0,37.6853,37.7176,37.6853,37.6934,26571.0
2019-06-05 13:10:00,46.75,46.78,46.72,46.73,44999.0,37.6934,37.7176,37.6692,37.6773,44999.0
2019-06-05 13:15:00,46.73,46.74,46.7,46.72,31604.0,37.6773,37.6853,37.6531,37.6692,31604.0
2019-06-05 13:20:00,46.72,46.75,46.71,46.73,26405.0,37.6692,37.6934,37.6612,37.6773,26405.0
2019-06-05 13:25:00,46.74,46.77,46.71,46.76,52621.0,37.6853,37.7095,37.6612,37.7015,52621.0
2019-06-05 13:30:00,46.76,46.78,46.72,46.78,87960.0,37.7015,37.7176,37.6692,37.7176,87960.0
2019-06-05 13:35:00,46.77,46.84,46.75,46.8,158554.0,37.7095,37.766,37.6934,37.7337,158554.0
2019-06-05 13:40:00,46.8,46.83,46.74,46.76,109785.0,37.7337,37.7579,37.6853,37.7015,109785.0
2019-06-05 13:45:00,46.76,46.78,46.74,46.77,38505.0,37.7015,37.7176,37.6853,37.7095,38505.0
2019-06-05 13:50:00,46.76,46.8,46.75,46.77,63353.0,37.7015,37.7337,37.6934,37.7095,63353.0
2019-06-05 13:55:00,46.77,46.83,46.76,46.81,39686.0,37.7095,37.7579,37.7015,37.7418,39686.0
2019-06-05 14:00:00,46.82,46.82,46.76,46.77,60526.0,37.7498,37.7498,37.7015,37.7095,60526.0
2019-06-05 14:05:00,46.76,46.83,46.75,46.83,35867.0,37.7015,37.7579,37.6934,37.7579,35867.0
2019-06-05 14:10:00,46.83,46.87,46.82,46.86,57958.0,37.7579,37.7902,37.7498,37.7821,57958.0
2019-06-05 14:15:00,46.85,46.86,46.78,46.8,56281.0,37.774,37.7821,37.7176,37.7337,56281.0
2019-06-05 14:20:00,46.8,46.86,46.79,46.86,54014.0,37.7337,37.7821,37.7257,37.7821,54014.0
2019-06-05 14:25:00,46.86,46.86,46.82,46.83,43976.0,37.7821,37.7821,37.7498,37.7579,43976.0
2019-06-05 14:30:00,46.83,46.86,46.82,46.83,55676.0,37.7579,37.7821,37.7498,37.7579,55676.0
2019-06-05 14:35:00,46.83,46.89,46.82,46.88,55859.0,37.7579,37.8063,37.7498,37.7982,55859.0
2019-06-05 14:40:00,46.88,46.89,46.85,46.86,30539.0,37.7982,37.8063,37.774,37.7821,30539.0
2019-06-05 14:45:00,46.86,46.86,46.78,46.79,51537.0,37.7821,37.7821,37.7176,37.7257,51537.0
2019-06-05 14:50:00,46.79,46.79,46.75,46.77,81243.0,37.7257,37.7257,37.6934,37.7095,81243.0
2019-06-05 14:55:00,46.78,46.83,46.77,46.8,57540.0,37.7176,37.7579,37.7095,37.7337,57540.0
2019-06-05 15:00:00,46.81,46.85,46.79,46.84,36496.0,37.7418,37.774,37.7257,37.766,36496.0
2019-06-05 15:05:00,46.84,46.87,46.81,46.83,73863.0,37.766,37.7902,37.7418,37.7579,73863.0
2019-06-05 15:10:00,46.83,46.89,46.82,46.88,56790.0,37.7579,37.8063,37.7498,37.7982,56790.0
2019-06-05 15:15:00,46.88,46.9,46.86,46.87,65675.0,37.7982,37.8144,37.7821,37.7902,65675.0
2019-06-05 15:20:00,46.88,46.88,46.85,46.85,55153.0,37.7982,37.7982,37.774,37.774,55153.0
2019-06-05 15:25:00,46.86,46.86,46.79,46.8,37379.0,37.7821,37.7821,37.7257,37.7337,37379.0
2019-06-05 15:30:00,46.8,46.81,46.73,46.76,119277.0,37.7337,37.7418,37.6773,37.7015,119277.0
2019-06-05 15:35:00,46.76,46.79,46.67,46.76,534983.0,37.7015,37.7257,37.6289,37.7015,534983.0
2019-06-05 15:40:00,46.77,46.86,46.76,46.85,101508.0,37.7095,37.7821,37.7015,37.774,101508.0
2019-06-05 15:45:00,46.85,46.87,46.78,46.79,139201.0,37.774,37.7902,37.7176,37.7257,139201.0
2019-06-05 15:50:00,46.79,46.82,46.74,46.76,440682.0,37.7257,37.7498,37.6853,37.7015,440682.0
2019-06-05 15:55:00,46.76,46.77,46.6,46.64,768782.0,37.7015,37.7095,37.5725,37.6047,768782.0
2019-06-06 09:30:00,46.82,46.87,46.66,46.66,169707.0,37.7498,37.7902,37.6208,37.6208,169707.0
2019-06-06 09:35:00,46.66,46.69,46.57,46.57,114431.0,37.6208,37.645,37.5483,37.5483,114431.0
2019-06-06 09:40:00,46.57,46.71,46.56,46.64,218853.0,37.5483,37.6612,37.5402,37.6047,218853.0
2019-06-06 09:45:00,46.65,46.67,46.59,46.61,135402.0,37.6128,37.6289,37.5644,37.5805,135402.0
2019-06-06 09:50:00,46.62,46.66,46.56,46.58,371134.0,37.5886,37.6208,37.5402,37.5563,371134.0
2019-06-06 09:55:00,46.59,46.61,46.53,46.53,118109.0,37.5644,37.5805,37.516,37.516,118109.0
2019-06-06 10:00:00,46.54,46.59,46.52,46.57,72803.0,37.5241,37.5644,37.508,37.5483,72803.0
2019-06-06 10:05:00,46.57,46.61,46.54,46.58,128262.0,37.5483,37.5805,37.5241,37.5563,128262.0
2019-06-06 10:10:00,46.58,46.61,46.51,46.55,137327.0,37.5563,37.5805,37.4999,37.5322,137327.0
2019-06-06 10:15:00,46.55,46.56,46.46,46.46,81153.0,37.5322,37.5402,37.4596,37.4596,81153.0
2019-06-06 10:20:00,46.46,46.52,46.43,46.48,118096.0,37.4596,37.508,37.4354,37.4757,118096.0
2019-06-06 10:25:00,46.48,46.53,46.35,46.35,252086.0,37.4757,37.516,37.3709,37.3709,252086.0
2019-06-06 10:30:00,46.36,46.5,46.32,46.48,111619.0,37.379,37.4918,37.3467,37.4757,111619.0
2019-06-06 10:35:00,46.49,46.56,46.49,46.54,135370.0,37.4838,37.5402,37.4838,37.5241,135370.0
2019-06-06 10:40:00,46.55,46.62,46.51,46.55,111808.0,37.5322,37.5886,37.4999,37.5322,111808.0
2019-06-06 10:45:00,46.56,46.58,46.5,46.54,83808.0,37.5402,37.5563,37.4918,37.5241,83808.0
2019-06-06 10:50:00,46.54,46.56,46.51,46.55,104867.0,37.5241,37.5402,37.4999,37.5322,104867.0
2019-06-06 10:55:00,46.54,46.56,46.49,46.52,78421.0,37.5241,37.5402,37.4838,37.508,78421.0
2019-06-06 11:00:00,46.51,46.56,46.48,46.48,74283.0,37.4999,37.5402,37.4757,37.4757,74283.0
2019-06-06 11:05:00,46.48,46.56,46.46,46.55,219675.0,37.4757,37.5402,37.4596,37.5322,219675.0
2019-06-06 11:10:00,46.55,46.55,46.44,46.45,87168.0,37.5322,37.5322,37.4435,37.4515,87168.0
2019-06-06 11:15:00,46.45,46.46,46.4,46.41,322991.0,37.4515,37.4596,37.4112,37.4193,322991.0
2019-06-06 11:20:00,46.4,46.46,46.36,46.42,148160.0,37.4112,37.4596,37.379,37.4273,148160.0
2019-06-06 11:25:00,46.42,46.45,46.36,46.45,143480.0,37.4273,37.4515,37.379,37.4515,143480.0
2019-06-06 11:30:00,46.43,46.46,46.38,46.39,447071.0,37.4354,37.4596,37.3951,37.4032,447071.0
2019-06-06 11:35:00,46.39,46.43,46.31,46.42,185835.0,37.4032,37.4354,37.3386,37.4273,185835.0
2019-06-06 11:40:00,46.41,46.45,46.32,46.33,238581.0,37.4193,37.4515,37.3467,37.3548,238581.0
2019-06-06 11:45:00,46.33,46.37,46.27,46.29,106355.0,37.3548,37.387,37.3064,37.3225,106355.0
2019-06-06 11:50:00,46.3,46.38,46.29,46.34,97925.0,37.3306,37.3951,37.3225,37.3628,97925.0
2019-06-06 11:55:00,46.34,46.39,46.33,46.36,148924.0,37.3628,37.4032,37.3548,37.379,148924.0
2019-06-06 12:00:00,46.36,46.36,46.25,46.28,140003.0,37.379,37.379,37.2903,37.3145,140003.0
2019-06-06 12:05:00,46.27,46.3,46.22,46.24,95073.0,37.3064,37.3306,37.2661,37.2822,95073.0
2019-06-06 12:10:00,46.23,46.3,46.2,46.29,271123.0,37.2741,37.3306,37.25,37.3225,271123.0
2019-06-06 12:15:00,46.28,46.32,46.23,46.26,115370.0,37.3145,37.3467,37.2741,37.2983,115370.0
2019-06-06 12:20:00,46.26,46.27,46.23,46.25,38332.0,37.2983,37.3064,37.2741,37.2903,38332.0
2019-06-06 12:25:00,46.24,46.36,46.22,46.36,99528.0,37.2822,37.379,37.2661,37.379,99528.0
2019-06-06 12:30:00,46.36,46.45,46.33,46.45,74767.0,37.379,37.4515,37.3548,37.4515,74767.0
2019-06-06 12:35:00,46.45,46.47,46.42,46.44,70681.0,37.4515,37.4677,37.4273,37.4435,70681.0
2019-06-06 12:40:00,46.44,46.46,46.4,46.41,53409.0,37.4435,37.4596,37.4112,37.4193,53409.0
2019-06-06 12:45:00,46.41,46.48,46.4,46.47,50059.0,37.4193,37.4757,37.4112,37.4677,50059.0
2019-06-06 12:50:00,46.47,46.47,46.42,46.47,59373.0,37.4677,37.4677,37.4273,37.4677,59373.0
2019-06-06 12:55:00,46.48,46.48,46.44,46.45,53740.0,37.4757,37.4757,37.4435,37.4515,53740.0
2019-06-06 13:00:00,46.45,46.46,46.43,46.45,47571.0,37.4515,37.4596,37.4354,37.4515,47571.0
2019-06-06 13:05:00,46.45,46.45,46.39,46.41,46192.0,37.4515,37.4515,37.4032,37.4193,46192.0
2019-06-06 13:10:00,46.41,46.46,46.4,46.45,48614.0,37.4193,37.4596,37.4112,37.4515,48614.0
2019-06-06 13:15:00,46.45,46.49,46.44,46.48,86908.0,37.4515,37.4838,37.4435,37.4757,86908.0
2019-06-06 13:20:00,46.47,46.48,46.4,46.45,83664.0,37.4677,37.4757,37.4112,37.4515,83664.0
2019-06-06 13:25:00,46.45,46.48,46.42,46.47,66521.0,37.4515,37.4757,37.4273,37.4677,66521.0
2019-06-06 13:30:00,46.46,46.48,46.41,46.42,42455.0,37.4596,37.4757,37.4193,37.4273,42455.0
2019-06-06 13:35:00,46.41,46.44,46.41,46.44,38193.0,37.4193,37.4435,37.4193,37.4435,38193.0
2019-06-06 13:40:00,46.44,46.44,46.41,46.43,34824.0,37.4435,37.4435,37.4193,37.4354,34824.0
2019-06-06 13:45:00,46.42,46.44,46.39,46.4,32736.0,37.4273,37.4435,37.4032,37.4112,32736.0
2019-06-06 13:50:00,46.4,46.41,46.36,46.38,43997.0,37.4112,37.4193,37.379,37.3951,43997.0
2019-06-06 13:55:00,46.38,46.39,46.37,46.39,34772.0,37.3951,37.4032,37.387,37.4032,34772.0
2019-06-06 14:00:00,46.39,46.39,46.32,46.38,57070.0,37.4032,37.4032,37.3467,37.3951,57070.0
2019-06-06 14:05:00,46.38,46.39,46.36,46.37,34832.0,37.3951,37.4032,37.379,37.387,34832.0
2019-06-06 14:10:00,46.37,46.42,46.37,46.42,37825.0,37.387,37.4273,37.387,37.4273,37825.0
2019-06-06 14:15:00,46.41,46.43,46.34,46.34,70600.0,37.4193,37.4354,37.3628,37.3628,70600.0
2019-06-06 14:20:00,46.34,46.39,46.34,46.39,43096.0,37.3628,37.4032,37.3628,37.4032,43096.0
2019-06-06 14:25:00,46.39,46.41,46.32,46.34,106395.0,37.4032,37.4193,37.3467,37.3628,106395.0
2019-06-06 14:30:00,46.33,46.47,46.31,46.45,140296.0,37.3548,37.4677,37.3386,37.4515,140296.0
2019-06-06 14:35:00,46.44,46.46,46.37,46.41,82613.0,37.4435,37.4596,37.387,37.4193,82613.0
2019-06-06 14:40:00,46.41,46.44,46.37,46.43,55776.0,37.4193,37.4435,37.387,37.4354,55776.0
2019-06-06 14:45:00,46.43,46.44,46.35,46.35,56090.0,37.4354,37.4435,37.3709,37.3709,56090.0
2019-06-06 14:50:00,46.34,46.41,46.34,46.39,57545.0,37.3628,37.4193,37.3628,37.4032,57545.0
2019-06-06 14:55:00,46.38,46.4,46.36,46.38,46824.0,37.3951,37.4112,37.379,37.3951,46824.0
2019-06-06 15:00:00,46.38,46.42,46.36,46.41,84300.0,37.3951,37.4273,37.379,37.4193,84300.0
2019-06-06 15:05:00,46.42,46.43,46.38,46.41,81501.0,37.4273,37.4354,37.3951,37.4193,81501.0
2019-06-06 15:10:00,46.41,46.43,46.4,46.41,49571.0,37.4193,37.4354,37.4112,37.4193,49571.0
2019-06-06 15:15:00,46.41,46.43,46.38,46.41,197103.0,37.4193,37.4354,37.3951,37.4193,197103.0
2019-06-06 15:20:00,46.41,46.43,46.39,46.41,91566.0,37.4193,37.4354,37.4032,37.4193,91566.0
2019-06-06 15:25:00,46.4,46.41,46.38,46.39,118331.0,37.4112,37.4193,37.3951,37.4032,118331.0
2019-06-06 15:30:00,46.39,46.47,46.36,46.46,515884.0,37.4032,37.4677,37.379,37.4596,515884.0
2019-06-06 15:35:00,46.46,46.51,46.43,46.45,307443.0,37.4596,37.4999,37.4354,37.4515,307443.0
2019-06-06 15:40:00,46.44,46.45,46.38,46.4,114962.0,37.4435,37.4515,37.3951,37.4112,114962.0
2019-06-06 15:45:00,46.4,46.4,46.31,46.36,210437.0,37.4112,37.4112,37.3386,37.379,210437.0
2019-06-06 15:50:00,46.36,46.38,46.22,46.24,255358.0,37.379,37.3951,37.2661,37.2822,255358.0
2019-06-06 15:55:00,46.25,46.26,46.12,46.16,739703.0,37.2903,37.2983,37.1855,37.2177,739703.0
2019-06-07 09:30:00,46.48,46.87,46.48,46.67,312778.0,37.4757,37.7902,37.4757,37.6289,312778.0
2019-06-07 09:35:00,46.66,46.73,46.61,46.67,89254.0,37.6208,37.6773,37.5805,37.6289,89254.0
2019-06-07 09:40:00,46.67,46.7,46.57,46.57,38851.0,37.6289,37.6531,37.5483,37.5483,38851.0
2019-06-07 09:45:00,46.57,46.61,46.48,46.54,44832.0,37.5483,37.5805,37.4757,37.5241,44832.0
2019-06-07 09:50:00,46.53,46.69,46.51,46.66,47401.0,37.516,37.645,37.4999,37.6208,47401.0
2019-06-07 09:55:00,46.66,46.75,46.64,46.71,61453.0,37.6208,37.6934,37.6047,37.6612,61453.0
2019-06-07 10:00:00,46.71,46.74,46.66,46.72,73569.0,37.6612,37.6853,37.6208,37.6692,73569.0
2019-06-07 10:05:00,46.73,46.79,46.72,46.77,72856.0,37.6773,37.7257,37.6692,37.7095,72856.0
2019-06-07 10:10:00,46.76,46.79,46.73,46.75,111040.0,37.7015,37.7257,37.6773,37.6934,111040.0
2019-06-07 10:15:00,46.76,46.77,46.66,46.71,84080.0,37.7015,37.7095,37.6208,37.6612,84080.0
2019-06-07 10:20:00,46.71,46.74,46.64,46.68,62098.0,37.6612,37.6853,37.6047,37.637,62098.0
2019-06-07 10:25:00,46.68,46.73,46.63,46.72,43636.0,37.637,37.6773,37.5967,37.6692,43636.0
2019-06-07 10:30:00,46.72,46.8,46.72,46.8,96165.0,37.6692,37.7337,37.6692,37.7337,96165.0
2019-06-07 10:35:00,46.8,46.84,46.76,46.84,68643.0,37.7337,37.766,37.7015,37.766,68643.0
2019-06-07 10:40:00,46.83,46.84,46.78,46.8,49780.0,37.7579,37.766,37.7176,37.7337,49780.0
2019-06-07 10:45:00,46.8,46.85,46.78,46.8,75774.0,37.7337,37.774,37.7176,37.7337,75774.0
2019-06-07 10:50:00,46.8,46.85,46.79,46.8,47851.0,37.7337,37.774,37.7257,37.7337,47851.0
2019-06-07 10:55:00,46.8,46.85,46.79,46.84,70772.0,37.7337,37.774,37.7257,37.766,70772.0
2019-06-07 11:00:00,46.84,46.85,46.8,46.82,84622.0,37.766,37.774,37.7337,37.7498,84622.0
2019-06-07 11:05:00,46.82,46.83,46.76,46.79,72091.0,37.7498,37.7579,37.7015,37.7257,72091.0
2019-06-07 11:10:00,46.79,46.83,46.77,46.79,164847.0,37.7257,37.7579,37.7095,37.7257,164847.0
2019-06-07 11:15:00,46.8,46.85,46.78,46.85,58695.0,37.7337,37.774,37.7176,37.774,58695.0
2019-06-07 11:20:00,46.84,46.85,46.8,46.83,65641.0,37.766,37.774,37.7337,37.7579,65641.0
2019-06-07 11:25:00,46.83,46.85,46.76,46.77,102796.0,37.7579,37.774,37.7015,37.7095,102796.0
2019-06-07 11:30:00,46.77,46.79,46.71,46.76,65109.0,37.7095,37.7257,37.6612,37.7015,65109.0
2019-06-07 11:35:00,46.77,46.81,46.75,46.81,50472.0,37.7095,37.7418,37.6934,37.7418,50472.0
2019-06-07 11:40:00,46.82,46.85,46.8,46.82,55448.0,37.7498,37.774,37.7337,37.7498,55448.0
2019-06-07 11:45:00,46.82,46.84,46.79,46.82,47066.0,37.7498,37.766,37.7257,37.7498,47066.0
2019-06-07 11:50:00,46.81,46.82,46.75,46.77,44755.0,37.7418,37.7498,37.6934,37.7095,44755.0
2019-06-07 11:55:00,46.78,46.79,46.75,46.76,45588.0,37.7176,37.7257,37.6934,37.7015,45588.0
2019-06-07 12:00:00,46.76,46.76,46.67,46.73,46180.0,37.7015,37.7015,37.6289,37.6773,46180.0
2019-06-07 12:05:00,46.73,46.75,46.68,46.74,52239.0,37.6773,37.6934,37.637,37.6853,52239.0
2019-06-07 12:10:00,46.73,46.74,46.7,46.73,60561.0,37.6773,37.6853,37.6531,37.6773,60561.0
2019-06-07 12:15:00,46.74,46.74,46.68,46.7,49237.0,37.6853,37.6853,37.637,37.6531,49237.0
2019-06-07 12:20:00,46.69,46.77,46.68,46.76,44578.0,37.645,37.7095,37.637,37.7015,44578.0
2019-06-07 12:25:00,46.75,46.83,46.75,46.8,33903.0,37.6934,37.7579,37.6934,37.7337,33903.0
2019-06-07 12:30:00,46.8,46.85,46.79,46.84,58491.0,37.7337,37.774,37.7257,37.766,58491.0
2019-06-07 12:35:00,46.84,46.85,46.8,46.81,62179.0,37.766,37.774,37.7337,37.7418,62179.0
2019-06-07 12:40:00,46.82,46.92,46.81,46.91,88225.0,37.7498,37.8305,37.7418,37.8224,88225.0
2019-06-07 12:45:00,46.91,46.93,46.89,46.93,68909.0,37.8224,37.8385,37.8063,37.8385,68909.0
2019-06-07 12:50:00,46.93,46.95,46.89,46.94,83121.0,37.8385,37.8547,37.8063,37.8466,83121.0
2019-06-07 12:55:00,46.94,46.94,46.84,46.85,82772.0,37.8466,37.8466,37.766,37.774,82772.0
2019-06-07 13:00:00,46.84,46.9,46.84,46.88,43034.0,37.766,37.8144,37.766,37.7982,43034.0
2019-06-07 13:05:00,46.89,46.89,46.84,46.86,58655.0,37.8063,37.8063,37.766,37.7821,58655.0
2019-06-07 13:10:00,46.86,46.87,46.8,46.84,42121.0,37.7821,37.7902,37.7337,37.766,42121.0
2019-06-07 13:15:00,46.84,46.84,46.78,46.83,35397.0,37.766,37.766,37.7176,37.7579,35397.0
2019-06-07 13:20:00,46.83,46.84,46.75,46.79,29144.0,37.7579,37.766,37.6934,37.7257,29144.0
2019-06-07 13:25:00,46.8,46.84,46.78,46.82,30399.0,37.7337,37.766,37.7176,37.7498,30399.0
2019-06-07 13:30:00,46.83,46.85,46.81,46.83,40216.0,37.7579,37.774,37.7418,37.7579,40216.0
2019-06-07 13:35:00,46.83,46.85,46.82,46.85,30211.0,37.7579,37.774,37.7498,37.774,30211.0
2019-06-07 13:40:00,46.86,46.9,46.85,46.9,29608.0,37.7821,37.8144,37.774,37.8144,29608.0
2019-06-07 13:45:00,46.9,46.9,46.83,46.83,37552.0,37.8144,37.8144,37.7579,37.7579,37552.0
2019-06-07 13:50:00,46.84,46.88,46.83,46.87,26514.0,37.766,37.7982,37.7579,37.7902,26514.0
2019-06-07 13:55:00,46.86,46.89,46.84,46.89,32400.0,37.7821,37.8063,37.766,37.8063,32400.0
2019-06-07 14:00:00,46.89,46.9,46.84,46.86,33623.0,37.8063,37.8144,37.766,37.7821,33623.0
2019-06-07 14:05:00,46.86,46.87,46.8,46.82,50423.0,37.7821,37.7902,37.7337,37.7498,50423.0
2019-06-07 14:10:00,46.82,46.83,46.78,46.82,53672.0,37.7498,37.7579,37.7176,37.7498,53672.0
2019-06-07 14:15:00,46.81,46.82,46.77,46.8,38367.0,37.7418,37.7498,37.7095,37.7337,38367.0
2019-06-07 14:20:00,46.8,46.86,46.78,46.86,30078.0,37.7337,37.7821,37.7176,37.7821,30078.0
2019-06-07 14:25:00,46.86,46.87,46.81,46.84,31182.0,37.7821,37.7902,37.7418,37.766,31182.0
2019-06-07 14:30:00,46.84,46.85,46.81,46.82,55036.0,37.766,37.774,37.7418,37.7498,55036.0
2019-06-07 14:35:00,46.82,46.84,46.79,46.83,36092.0,37.7498,37.766,37.7257,37.7579,36092.0
2019-06-07 14:40:00,46.84,46.84,46.81,46.84,46838.0,37.766,37.766,37.7418,37.766,46838.0
2019-06-07 14:45:00,46.84,46.84,46.75,46.75,40666.0,37.766,37.766,37.6934,37.6934,40666.0
2019-06-07 14:50:00,46.74,46.81,46.74,46.76,40992.0,37.6853,37.7418,37.6853,37.7015,40992.0
2019-06-07 14:55:00,46.76,46.77,46.72,46.74,46279.0,37.7015,37.7095,37.6692,37.6853,46279.0
2019-06-07 15:00:00,46.73,46.8,46.73,46.78,52373.0,37.6773,37.7337,37.6773,37.7176,52373.0
2019-06-07 15:05:00,46.78,46.79,46.75,46.76,33497.0,37.7176,37.7257,37.6934,37.7015,33497.0
2019-06-07 15:10:00,46.77,46.82,46.75,46.81,79280.0,37.7095,37.7498,37.6934,37.7418,79280.0
2019-06-07 15:15:00,46.8,46.81,46.75,46.75,49643.0,37.7337,37.7418,37.6934,37.6934,49643.0
2019-06-07 15:20:00,46.75,46.78,46.71,46.78,108593.0,37.6934,37.7176,37.6612,37.7176,108593.0
2019-06-07 15:25:00,46.78,46.82,46.77,46.81,60988.0,37.7176,37.7498,37.7095,37.7418,60988.0
2019-06-07 15:30:00,46.8,46.83,46.78,46.81,57145.0,37.7337,37.7579,37.7176,37.7418,57145.0
2019-06-07 15:35:00,46.82,46.84,46.8,46.82,51396.0,37.7498,37.766,37.7337,37.7498,51396.0
2019-06-07 15:40:00,46.82,46.86,46.8,46.81,86738.0,37.7498,37.7821,37.7337,37.7418,86738.0
2019-06-07 15:45:00,46.8,46.82,46.77,46.81,156738.0,37.7337,37.7498,37.7095,37.7418,156738.0
2019-06-07 15:50:00,46.81,46.83,46.72,46.73,150717.0,37.7418,37.7579,37.6692,37.6773,150717.0
2019-06-07 15:55:00,46.72,46.8,46.72,46.75,403016.0,37.6692,37.7337,37.6692,37.6934,403016.0
2019-06-10 09:30:00,46.64,46.87,46.64,46.77,187418.0,37.6047,37.7902,37.6047,37.7095,187418.0
2019-06-10 09:35:00,46.79,46.86,46.72,46.82,55998.0,37.7257,37.7821,37.6692,37.7498,55998.0
2019-06-10 09:40:00,46.84,46.84,46.75,46.79,36035.0,37.766,37.766,37.6934,37.7257,36035.0
2019-06-10 09:45:00,46.79,46.86,46.79,46.82,55687.0,37.7257,37.7821,37.7257,37.7498,55687.0
2019-06-10 09:50:00,46.82,46.9,46.82,46.85,80483.0,37.7498,37.8144,37.7498,37.774,80483.0
2019-06-10 09:55:00,46.85,46.97,46.85,46.94,96462.0,37.774,37.8708,37.774,37.8466,96462.0
2019-06-10 10:00:00,46.93,46.94,46.7,46.72,191201.0,37.8385,37.8466,37.6531,37.6692,191201.0
2019-06-10 10:05:00,46.72,46.76,46.64,46.66,178240.0,37.6692,37.7015,37.6047,37.6208,178240.0
2019-06-10 10:10:00,46.66,46.69,46.62,46.66,135498.0,37.6208,37.645,37.5886,37.6208,135498.0
2019-06-10 10:15:00,46.65,46.67,46.5,46.52,123944.0,37.6128,37.6289,37.4918,37.508,123944.0
2019-06-10 10:20:00,46.52,46.56,46.5,46.54,76352.0,37.508,37.5402,37.4918,37.5241,76352.0
2019-06-10 10:25:00,46.54,46.55,46.46,46.48,128091.0,37.5241,37.5322,37.4596,37.4757,128091.0
2019-06-10 10:30:00,46.48,46.52,46.41,46.41,122534.0,37.4757,37.508,37.4193,37.4193,122534.0
2019-06-10 10:35:00,46.41,46.42,46.3,46.34,117085.0,37.4193,37.4273,37.3306,37.3628,117085.0
2019-06-10 10:40:00,46.34,46.36,46.28,46.31,76410.0,37.3628,37.379,37.3145,37.3386,76410.0
2019-06-10 10:45:00,46.3,46.3,46.16,46.2,138375.0,37.3306,37.3306,37.2177,37.25,138375.0
2019-06-10 10:50:00,46.2,46.23,46.16,46.17,105205.0,37.25,37.2741,37.2177,37.2258,105205.0
2019-06-10 10:55:00,46.17,46.18,46.11,46.13,90570.0,37.2258,37.2338,37.1774,37.1935,90570.0
2019-06-10 11:00:00,46.13,46.17,46.08,46.12,122813.0,37.1935,37.2258,37.1532,37.1855,122813.0
2019-06-10 11:05:00,46.11,46.22,46.11,46.21,202458.0,37.1774,37.2661,37.1774,37.258,202458.0
2019-06-10 11:10:00,46.2,46.27,46.16,46.26,135014.0,37.25,37.3064,37.2177,37.2983,135014.0
2019-06-10 11:15:00,46.26,46.26,46.18,46.19,171630.0,37.2983,37.2983,37.2338,37.2419,171630.0
2019-06-10 11:20:00,46.19,46.19,46.06,46.06,163851.0,37.2419,37.2419,37.1371,37.1371,163851.0
2019-06-10 11:25:00,46.06,46.09,46.02,46.03,125901.0,37.1371,37.1613,37.1048,37.1129,125901.0
2019-06-10 11:30:00,46.04,46.08,46.01,46.08,121253.0,37.121,37.1532,37.0968,37.1532,121253.0
2019-06-10 11:35:00,46.08,46.11,46.04,46.11,102476.0,37.1532,37.1774,37.121,37.1774,102476.0
2019-06-10 11:40:00,46.11,46.2,46.08,46.19,81184.0,37.1774,37.25,37.1532,37.2419,81184.0
2019-06-10 11:45:00,46.19,46.24,46.15,46.2,86743.0,37.2419,37.2822,37.2096,37.25,86743.0
2019-06-10 11:50:00,46.21,46.34,46.2,46.34,87907.0,37.258,37.3628,37.25,37.3628,87907.0
2019-06-10 11:55:00,46.34,46.34,46.26,46.29,88506.0,37.3628,37.3628,37.2983,37.3225,88506.0
2019-06-10 12:00:00,46.28,46.3,46.23,46.26,67178.0,37.3145,37.3306,37.2741,37.2983,67178.0
2019-06-10 12:05:00,46.26,46.33,46.25,46.29,62625.0,37.2983,37.3548,37.2903,37.3225,62625.0
2019-06-10 12:10:00,46.29,46.32,46.28,46.32,44130.0,37.3225,37.3467,37.3145,37.3467,44130.0
2019-06-10 12:15:00,46.32,46.32,46.23,46.24,77670.0,37.3467,37.3467,37.2741,37.2822,77670.0
2019-06-10 12:20:00,46.23,46.3,46.23,46.3,50243.0,37.2741,37.3306,37.2741,37.3306,50243.0
2019-06-10 12:25:00,46.3,46.34,46.27,46.29,64207.0,37.3306,37.3628,37.3064,37.3225,64207.0
2019-06-10 12:30:00,46.29,46.32,46.27,46.31,67516.0,37.3225,37.3467,37.3064,37.3386,67516.0
2019-06-10 12:35:00,46.3,46.34,46.27,46.32,71047.0,37.3306,37.3628,37.3064,37.3467,71047.0
2019-06-10 12:40:00,46.31,46.42,46.31,46.41,58518.0,37.3386,37.4273,37.3386,37.4193,58518.0
2019-06-10 12:45:00,46.41,46.43,46.37,46.4,72159.0,37.4193,37.4354,37.387,37.4112,72159.0
2019-06-10 12:50:00,46.4,46.5,46.39,46.5,74999.0,37.4112,37.4918,37.4032,37.4918,74999.0
2019-06-10 12:55:00,46.5,46.51,46.44,46.44,77712.0,37.4918,37.4999,37.4435,37.4435,77712.0
2019-06-10 13:00:00,46.45,46.5,46.45,46.47,61255.0,37.4515,37.4918,37.4515,37.4677,61255.0
2019-06-10 13:05:00,46.47,46.47,46.39,46.41,66113.0,37.4677,37.4677,37.4032,37.4193,66113.0
2019-06-10 13:10:00,46.41,46.42,46.37,46.39,49109.0,37.4193,37.4273,37.387,37.4032,49109.0
2019-06-10 13:15:00,46.4,46.41,46.37,46.38,40106.0,37.4112,37.4193,37.387,37.3951,40106.0
2019-06-10 13:20:00,46.38,46.43,46.37,46.41,49906.0,37.3951,37.4354,37.387,37.4193,49906.0
2019-06-10 13:25:00,46.41,46.45,46.4,46.43,24063.0,37.4193,37.4515,37.4112,37.4354,24063.0
2019-06-10 13:30:00,46.43,46.44,46.37,46.38,53263.0,37.4354,37.4435,37.387,37.3951,53263.0
2019-06-10 13:35:00,46.38,46.39,46.35,46.36,63240.0,37.3951,37.4032,37.3709,37.379,63240.0
2019-06-10 13:40:00,46.36,46.37,46.28,46.28,116049.0,37.379,37.387,37.3145,37.3145,116049.0
2019-06-10 13:45:00,46.28,46.29,46.25,46.26,59310.0,37.3145,37.3225,37.2903,37.2983,59310.0
2019-06-10 13:50:00,46.26,46.26,46.15,46.16,92799.0,37.2983,37.2983,37.2096,37.2177,92799.0
2019-06-10 13:55:00,46.16,46.21,46.14,46.2,73482.0,37.2177,37.258,37.2016,37.25,73482.0
2019-06-10 14:00:00,46.21,46.21,46.08,46.08,71163.0,37.258,37.258,37.1532,37.1532,71163.0
2019-06-10 14:05:00,46.08,46.11,46.06,46.07,88152.0,37.1532,37.1774,37.1371,37.1451,88152.0
2019-06-10 14:10:00,46.07,46.1,46.06,46.07,56186.0,37.1451,37.1693,37.1371,37.1451,56186.0
2019-06-10 14:15:00,46.07,46.09,46.03,46.08,104443.0,37.1451,37.1613,37.1129,37.1532,104443.0
2019-06-10 14:20:00,46.08,46.09,46.02,46.02,86832.0,37.1532,37.1613,37.1048,37.1048,86832.0
2019-06-10 14:25:00,46.02,46.03,45.98,46.02,108305.0,37.1048,37.1129,37.0726,37.1048,108305.0
2019-06-10 14:30:00,46.02,46.03,45.99,46.0,94076.0,37.1048,37.1129,37.0806,37.0887,94076.0
2019-06-10 14:35:00,46.0,46.03,45.98,46.0,121483.0,37.0887,37.1129,37.0726,37.0887,121483.0
2019-06-10 14:40:00,46.0,46.02,45.95,46.01,80685.0,37.0887,37.1048,37.0484,37.0968,80685.0
2019-06-10 14:45:00,46.01,46.06,45.97,46.05,85065.0,37.0968,37.1371,37.0645,37.129,85065.0
2019-06-10 14:50:00,46.05,46.07,45.99,46.0,45030.0,37.129,37.1451,37.0806,37.0887,45030.0
2019-06-10 14:55:00,45.99,46.03,45.97,46.01,67929.0,37.0806,37.1129,37.0645,37.0968,67929.0
2019-06-10 15:00:00,46.0,46.04,46.0,46.01,54835.0,37.0887,37.121,37.0887,37.0968,54835.0
2019-06-10 15:05:00,46.01,46.01,45.97,46.01,61202.0,37.0968,37.0968,37.0645,37.0968,61202.0
2019-06-10 15:10:00,46.02,46.02,45.95,45.96,74501.0,37.1048,37.1048,37.0484,37.0565,74501.0
2019-06-10 15:15:00,45.96,46.02,45.96,45.99,99120.0,37.0565,37.1048,37.0565,37.0806,99120.0
2019-06-10 15:20:00,45.98,46.02,45.98,46.01,113467.0,37.0726,37.1048,37.0726,37.0968,113467.0
2019-06-10 15:25:00,46.0,46.03,45.97,45.98,115825.0,37.0887,37.1129,37.0645,37.0726,115825.0
2019-06-10 15:30:00,45.98,46.07,45.96,46.05,109632.0,37.0726,37.1451,37.0565,37.129,109632.0
2019-06-10 15:35:00,46.05,46.08,46.04,46.04,165279.0,37.129,37.1532,37.121,37.121,165279.0
2019-06-10 15:40:00,46.05,46.05,45.95,45.98,172030.0,37.129,37.129,37.0484,37.0726,172030.0
2019-06-10 15:45:00,45.98,45.99,45.91,45.98,276854.0,37.0726,37.0806,37.0161,37.0726,276854.0
2019-06-10 15:50:00,45.99,46.03,45.94,46.03,311950.0,37.0806,37.1129,37.0403,37.1129,311950.0
2019-06-10 15:55:00,46.02,46.03,45.95,45.99,576133.0,37.1048,37.1129,37.0484,37.0806,576133.0
2019-06-11 09:30:00,46.2,46.34,46.04,46.18,261872.0,37.25,37.3628,37.121,37.2338,261872.0
2019-06-11 09:35:00,46.19,46.36,46.19,46.34,216622.0,37.2419,37.379,37.2419,37.3628,216622.0
2019-06-11 09:40:00,46.33,46.6,46.28,46.59,160481.0,37.3548,37.5725,37.3145,37.5644,160481.0
2019-06-11 09:45:00,46.6,46.62,46.48,46.48,270874.0,37.5725,37.5886,37.4757,37.4757,270874.0
2019-06-11 09:50:00,46.48,46.48,46.36,46.4,141342.0,37.4757,37.4757,37.379,37.4112,141342.0
2019-06-11 09:55:00,46.41,46.5,46.39,46.44,104199.0,37.4193,37.4918,37.4032,37.4435,104199.0
2019-06-11 10:00:00,46.44,46.5,46.41,46.48,73118.0,37.4435,37.4918,37.4193,37.4757,73118.0
2019-06-11 10:05:00,46.48,46.51,46.44,46.51,127967.0,37.4757,37.4999,37.4435,37.4999,127967.0
2019-06-11 10:10:00,46.51,46.68,46.5,46.68,139102.0,37.4999,37.637,37.4918,37.637,139102.0
2019-06-11 10:15:00,46.68,46.7,46.6,46.66,162645.0,37.637,37.6531,37.5725,37.6208,162645.0
2019-06-11 10:20:00,46.66,46.69,46.62,46.64,86574.0,37.6208,37.645,37.5886,37.6047,86574.0
2019-06-11 10:25:00,46.64,46.67,46.62,46.66,61177.0,37.6047,37.6289,37.5886,37.6208,61177.0
2019-06-11 10:30:00,46.66,46.7,46.61,46.62,130821.0,37.6208,37.6531,37.5805,37.5886,130821.0
2019-06-11 10:35:00,46.62,46.62,46.54,46.6,74081.0,37.5886,37.5886,37.5241,37.5725,74081.0
2019-06-11 10:40:00,46.6,46.6,46.45,46.45,92506.0,37.5725,37.5725,37.4515,37.4515,92506.0
2019-06-11 10:45:00,46.46,46.52,46.44,46.49,103682.0,37.4596,37.508,37.4435,37.4838,103682.0
2019-06-11 10:50:00,46.5,46.57,46.45,46.57,52772.0,37.4918,37.5483,37.4515,37.5483,52772.0
2019-06-11 10:55:00,46.56,46.61,46.55,46.61,100026.0,37.5402,37.5805,37.5322,37.5805,100026.0
2019-06-11 11:00:00,46.62,46.72,46.57,46.71,91590.0,37.5886,37.6692,37.5483,37.6612,91590.0
2019-06-11 11:05:00,46.72,46.75,46.69,46.75,89869.0,37.6692,37.6934,37.645,37.6934,89869.0
2019-06-11 11:10:00,46.74,46.8,46.74,46.75,99720.0,37.6853,37.7337,37.6853,37.6934,99720.0
2019-06-11 11:15:00,46.76,46.78,46.72,46.76,87917.0,37.7015,37.7176,37.6692,37.7015,87917.0
2019-06-11 11:20:00,46.76,46.81,46.71,46.8,149230.0,37.7015,37.7418,37.6612,37.7337,149230.0
2019-06-11 11:25:00,46.8,46.82,46.73,46.8,51967.0,37.7337,37.7498,37.6773,37.7337,51967.0
2019-06-11 11:30:00,46.81,46.87,46.81,46.84,95875.0,37.7418,37.7902,37.7418,37.766,95875.0
2019-06-11 11:35:00,46.84,46.88,46.81,46.83,92272.0,37.766,37.7982,37.7418,37.7579,92272.0
2019-06-11 11:40:00,46.84,46.85,46.75,46.76,101103.0,37.766,37.774,37.6934,37.7015,101103.0
2019-06-11 11:45:00,46.75,46.8,46.7,46.73,84599.0,37.6934,37.7337,37.6531,37.6773,84599.0
2019-06-11 11:50:00,46.74,46.79,46.73,46.77,107141.0,37.6853,37.7257,37.6773,37.7095,107141.0
2019-06-11 11:55:00,46.77,46.83,46.76,46.79,168677.0,37.7095,37.7579,37.7015,37.7257,168677.0
2019-06-11 12:00:00,46.79,46.83,46.75,46.8,195389.0,37.7257,37.7579,37.6934,37.7337,195389.0
2019-06-11 12:05:00,46.8,46.84,46.78,46.83,66545.0,37.7337,37.766,37.7176,37.7579,66545.0
2019-06-11 12:10:00,46.84,46.85,46.8,46.84,50378.0,37.766,37.774,37.7337,37.766,50378.0
2019-06-11 12:15:00,46.85,46.85,46.8,46.83,64558.0,37.774,37.774,37.7337,37.7579,64558.0
2019-06-11 12:20:00,46.83,46.9,46.83,46.89,108904.0,37.7579,37.8144,37.7579,37.8063,108904.0
2019-06-11 12:25:00,46.9,46.91,46.86,46.91,110671.0,37.8144,37.8224,37.7821,37.8224,110671.0
2019-06-11 12:30:00,46.91,46.99,46.89,46.96,117785.0,37.8224,37.8869,37.8063,37.8627,117785.0
2019-06-11 12:35:00,46.96,47.0,46.95,46.99,69564.0,37.8627,37.895,37.8547,37.8869,69564.0
2019-06-11 12:40:00,46.99,47.0,46.92,46.93,78136.0,37.8869,37.895,37.8305,37.8385,78136.0
2019-06-11 12:45:00,46.93,46.94,46.85,46.86,91023.0,37.8385,37.8466,37.774,37.7821,91023.0
2019-06-11 12:50:00,46.87,46.89,46.84,46.87,60819.0,37.7902,37.8063,37.766,37.7902,60819.0
2019-06-11 12:55:00,46.86,46.93,46.86,46.89,113123.0,37.7821,37.8385,37.7821,37.8063,113123.0
2019-06-11 13:00:00,46.89,46.92,46.87,46.88,67096.0,37.8063,37.8305,37.7902,37.7982,67096.0
2019-06-11 13:05:00,46.89,46.9,46.86,46.88,79430.0,37.8063,37.8144,37.7821,37.7982,79430.0
2019-06-11 13:10:00,46.88,46.91,46.84,46.91,49569.0,37.7982,37.8224,37.766,37.8224,49569.0
2019-06-11 13:15:00,46.91,46.93,46.87,46.89,51452.0,37.8224,37.8385,37.7902,37.8063,51452.0
2019-06-11 13:20:00,46.9,46.91,46.88,46.91,42435.0,37.8144,37.8224,37.7982,37.8224,42435.0
2019-06-11 13:25:00,46.91,46.91,46.85,46.89,44135.0,37.8224,37.8224,37.774,37.8063,44135.0
2019-06-11 13:30:00,46.88,46.93,46.86,46.89,41975.0,37.7982,37.8385,37.7821,37.8063,41975.0
2019-06-11 13:35:00,46.89,46.96,46.87,46.96,82352.0,37.8063,37.8627,37.7902,37.8627,82352.0
2019-06-11 13:40:00,46.96,46.99,46.93,46.94,74798.0,37.8627,37.8869,37.8385,37.8466,74798.0
2019-06-11 13:45:00,46.94,46.94,46.86,46.91,63428.0,37.8466,37.8466,37.7821,37.8224,63428.0
2019-06-11 13:50:00,46.91,46.92,46.84,46.85,118560.0,37.8224,37.8305,37.766,37.774,118560.0
2019-06-11 13:55:00,46.85,46.9,46.84,46.87,67201.0,37.774,37.8144,37.766,37.7902,67201.0
2019-06-11 14:00:00,46.86,46.92,46.85,46.91,39463.0,37.7821,37.8305,37.774,37.8224,39463.0
2019-06-11 14:05:00,46.91,46.92,46.87,46.92,50499.0,37.8224,37.8305,37.7902,37.8305,50499.0
2019-06-11 14:10:00,46.92,46.96,46.89,46.95,84869.0,37.8305,37.8627,37.8063,37.8547,84869.0
2019-06-11 14:15:00,46.96,46.96,46.93,46.95,62520.0,37.8627,37.8627,37.8385,37.8547,62520.0
2019-06-11 14:20:00,46.95,46.95,46.87,46.88,93025.0,37.8547,37.8547,37.7902,37.7982,93025.0
2019-06-11 14:25:00,46.88,46.88,46.8,46.82,89737.0,37.7982,37.7982,37.7337,37.7498,89737.0
2019-06-11 14:30:00,46.82,46.84,46.81,46.83,43813.0,37.7498,37.766,37.7418,37.7579,43813.0
2019-06-11 14:35:00,46.83,46.84,46.76,46.77,88191.0,37.7579,37.766,37.7015,37.7095,88191.0
2019-06-11 14:40:00,46.77,46.8,46.75,46.8,79123.0,37.7095,37.7337,37.6934,37.7337,79123.0
2019-06-11 14:45:00,46.79,46.8,46.75,46.78,31918.0,37.7257,37.7337,37.6934,37.7176,31918.0
2019-06-11 14:50:00,46.78,46.8,46.73,46.73,70392.0,37.7176,37.7337,37.6773,37.6773,70392.0
2019-06-11 14:55:00,46.73,46.75,46.71,46.74,41014.0,37.6773,37.6934,37.6612,37.6853,41014.0
2019-06-11 15:00:00,46.73,46.77,46.71,46.72,103934.0,37.6773,37.7095,37.6612,37.6692,103934.0
2019-06-11 15:05:00,46.72,46.77,46.71,46.76,157346.0,37.6692,37.7095,37.6612,37.7015,157346.0
2019-06-11 15:10:00,46.76,46.78,46.73,46.74,67691.0,37.7015,37.7176,37.6773,37.6853,67691.0
2019-06-11 15:15:00,46.75,46.79,46.74,46.74,70742.0,37.6934,37.7257,37.6853,37.6853,70742.0
2019-06-11 15:20:00,46.74,46.79,46.73,46.78,78895.0,37.6853,37.7257,37.6773,37.7176,78895.0
2019-06-11 15:25:00,46.79,46.81,46.74,46.81,83795.0,37.7257,37.7418,37.6853,37.7418,83795.0
2019-06-11 15:30:00,46.8,46.87,46.77,46.87,195906.0,37.7337,37.7902,37.7095,37.7902,195906.0
2019-06-11 15:35:00,46.87,46.87,46.82,46.84,148880.0,37.7902,37.7902,37.7498,37.766,148880.0
2019-06-11 15:40:00,46.83,46.9,46.82,46.9,189680.0,37.7579,37.8144,37.7498,37.8144,189680.0
2019-06-11 15:45:00,46.9,46.96,46.83,46.95,301144.0,37.8144,37.8627,37.7579,37.8547,301144.0
2019-06-11 15:50:00,46.95,46.97,46.9,46.93,420071.0,37.8547,37.8708,37.8144,37.8385,420071.0
2019-06-11 15:55:00,46.93,47.02,46.87,46.87,706148.0,37.8385,37.9111,37.7902,37.7902,706148.0
2019-06-12 09:30:00,46.99,47.21,46.9,47.0,402300.0,37.8869,38.0643,37.8144,37.895,402300.0
2019-06-12 09:35:00,47.01,47.2,47.01,47.16,209648.0,37.903,38.0562,37.903,38.024,209648.0
2019-06-12 09:40:00,47.16,47.27,47.12,47.21,162886.0,38.024,38.1127,37.9917,38.0643,162886.0
2019-06-12 09:45:00,47.2,47.2,46.94,47.05,122639.0,38.0562,38.0562,37.8466,37.9353,122639.0
2019-06-12 09:50:00,47.06,47.11,47.01,47.1,82832.0,37.9434,37.9837,37.903,37.9756,82832.0
2019-06-12 09:55:00,47.09,47.14,47.07,47.11,51218.0,37.9675,38.0079,37.9514,37.9837,51218.0
2019-06-12 10:00:00,47.11,47.14,47.0,47.02,81801.0,37.9837,38.0079,37.895,37.9111,81801.0
2019-06-12 10:05:00,47.02,47.13,47.01,47.09,142770.0,37.9111,37.9998,37.903,37.9675,142770.0
2019-06-12 10:10:00,47.08,47.26,47.08,47.26,115589.0,37.9595,38.1046,37.9595,38.1046,115589.0
2019-06-12 10:15:00,47.25,47.32,47.24,47.31,87140.0,38.0965,38.153,38.0885,38.1449,87140.0
2019-06-12 10:20:00,47.32,47.45,47.31,47.44,106033.0,38.153,38.2578,38.1449,38.2497,106033.0
2019-06-12 10:25:00,47.44,47.44,47.35,47.36,138020.0,38.2497,38.2497,38.1772,38.1852,138020.0
2019-06-12 10:30:00,47.36,47.37,47.26,47.34,67359.0,38.1852,38.1933,38.1046,38.1691,67359.0
2019-06-12 10:35:00,47.35,47.5,47.35,47.5,126018.0,38.1772,38.2981,38.1772,38.2981,126018.0
2019-06-12 10:40:00,47.5,47.53,47.43,47.43,140797.0,38.2981,38.3223,38.2417,38.2417,140797.0
2019-06-12 10:45:00,47.43,47.6,47.42,47.56,77919.0,38.2417,38.3787,38.2336,38.3465,77919.0
2019-06-12 10:50:00,47.55,47.65,47.52,47.63,87273.0,38.3384,38.4191,38.3142,38.4029,87273.0
2019-06-12 10:55:00,47.62,47.66,47.5,47.51,117249.0,38.3949,38.4271,38.2981,38.3062,117249.0
2019-06-12 11:00:00,47.51,47.55,47.49,47.5,115611.0,38.3062,38.3384,38.2901,38.2981,115611.0
2019-06-12 11:05:00,47.5,47.53,47.47,47.48,64018.0,38.2981,38.3223,38.2739,38.282,64018.0
2019-06-12 11:10:00,47.48,47.51,47.45,47.48,61004.0,38.282,38.3062,38.2578,38.282,61004.0
2019-06-12 11:15:00,47.48,47.55,47.47,47.49,100662.0,38.282,38.3384,38.2739,38.2901,100662.0
2019-06-12 11:20:00,47.5,47.5,47.39,47.46,63334.0,38.2981,38.2981,38.2094,38.2659,63334.0
2019-06-12 11:25:00,47.47,47.51,47.45,47.51,57103.0,38.2739,38.3062,38.2578,38.3062,57103.0
2019-06-12 11:30:00,47.5,47.51,47.46,47.49,61732.0,38.2981,38.3062,38.2659,38.2901,61732.0
2019-06-12 11:35:00,47.49,47.5,47.4,47.45,76461.0,38.2901,38.2981,38.2175,38.2578,76461.0
2019-06-12 11:40:00,47.44,47.47,47.42,47.46,78781.0,38.2497,38.2739,38.2336,38.2659,78781.0
2019-06-12 11:45:00,47.46,47.5,47.45,47.49,47600.0,38.2659,38.2981,38.2578,38.2901,47600.0
2019-06-12 11:50:00,47.49,47.5,47.48,47.48,30631.0,38.2901,38.2981,38.282,38.282,30631.0
2019-06-12 11:55:00,47.49,47.51,47.46,47.48,57584.0,38.2901,38.3062,38.2659,38.282,57584.0
2019-06-12 12:00:00,47.47,47.49,47.44,47.45,46139.0,38.2739,38.2901,38.2497,38.2578,46139.0
2019-06-12 12:05:00,47.44,47.48,47.41,47.45,33255.0,38.2497,38.282,38.2256,38.2578,33255.0
2019-06-12 12:10:00,47.46,47.48,47.45,47.47,33726.0,38.2659,38.282,38.2578,38.2739,33726.0
2019-06-12 12:15:00,47.46,47.51,47.46,47.48,55513.0,38.2659,38.3062,38.2659,38.282,55513.0
2019-06-12 12:20:00,47.47,47.5,47.47,47.48,75228.0,38.2739,38.2981,38.2739,38.282,75228.0
2019-06-12 12:25:00,47.48,47.5,47.44,47.45,57406.0,38.282,38.2981,38.2497,38.2578,57406.0
2019-06-12 12:30:00,47.44,47.47,47.43,47.43,21838.0,38.2497,38.2739,38.2417,38.2417,21838.0
2019-06-12 12:35:00,47.44,47.44,47.38,47.4,37283.0,38.2497,38.2497,38.2014,38.2175,37283.0
2019-06-12 12:40:00,47.4,47.41,47.38,47.39,23747.0,38.2175,38.2256,38.2014,38.2094,23747.0
2019-06-12 12:45:00,47.39,47.48,47.39,47.47,74337.0,38.2094,38.282,38.2094,38.2739,74337.0
2019-06-12 12:50:00,47.47,47.48,47.43,47.44,26353.0,38.2739,38.282,38.2417,38.2497,26353.0
2019-06-12 12:55:00,47.44,47.46,47.42,47.45,28943.0,38.2497,38.2659,38.2336,38.2578,28943.0
2019-06-12 13:00:00,47.46,47.47,47.44,47.46,28866.0,38.2659,38.2739,38.2497,38.2659,28866.0
2019-06-12 13:05:00,47.45,47.48,47.44,47.47,38632.0,38.2578,38.282,38.2497,38.2739,38632.0
2019-06-12 13:10:00,47.47,47.47,47.4,47.41,132262.0,38.2739,38.2739,38.2175,38.2256,132262.0
2019-06-12 13:15:00,47.41,47.44,47.39,47.44,30721.0,38.2256,38.2497,38.2094,38.2497,30721.0
2019-06-12 13:20:00,47.45,47.47,47.42,47.43,34533.0,38.2578,38.2739,38.2336,38.2417,34533.0
2019-06-12 13:25:00,47.44,47.44,47.41,47.44,44350.0,38.2497,38.2497,38.2256,38.2497,44350.0
2019-06-12 13:30:00,47.44,47.46,47.42,47.45,28812.0,38.2497,38.2659,38.2336,38.2578,28812.0
2019-06-12 13:35:00,47.44,47.45,47.42,47.45,34016.0,38.2497,38.2578,38.2336,38.2578,34016.0
2019-06-12 13:40:00,47.44,47.46,47.43,47.46,19748.0,38.2497,38.2659,38.2417,38.2659,19748.0
2019-06-12 13:45:00,47.46,47.47,47.45,47.47,28002.0,38.2659,38.2739,38.2578,38.2739,28002.0
2019-06-12 13:50:00,47.47,47.47,47.44,47.47,17936.0,38.2739,38.2739,38.2497,38.2739,17936.0
2019-06-12 13:55:00,47.47,47.5,47.46,47.48,49724.0,38.2739,38.2981,38.2659,38.282,49724.0
2019-06-12 14:00:00,47.48,47.48,47.46,47.48,53810.0,38.282,38.282,38.2659,38.282,53810.0
2019-06-12 14:05:00,47.47,47.49,47.45,47.46,52188.0,38.2739,38.2901,38.2578,38.2659,52188.0
2019-06-12 14:10:00,47.45,47.46,47.44,47.45,55588.0,38.2578,38.2659,38.2497,38.2578,55588.0
2019-06-12 14:15:00,47.45,47.46,47.4,47.43,112579.0,38.2578,38.2659,38.2175,38.2417,112579.0
2019-06-12 14:20:00,47.43,47.46,47.42,47.45,50247.0,38.2417,38.2659,38.2336,38.2578,50247.0
2019-06-12 14:25:00,47.45,47.48,47.45,47.47,62024.0,38.2578,38.282,38.2578,38.2739,62024.0
2019-06-12 14:30:00,47.47,47.47,47.43,47.47,70449.0,38.2739,38.2739,38.2417,38.2739,70449.0
2019-06-12 14:35:00,47.47,47.48,47.46,47.48,61982.0,38.2739,38.282,38.2659,38.282,61982.0
2019-06-12 14:40:00,47.48,47.48,47.45,47.48,176049.0,38.282,38.282,38.2578,38.282,176049.0
2019-06-12 14:45:00,47.48,47.5,47.46,47.47,179318.0,38.282,38.2981,38.2659,38.2739,179318.0
2019-06-12 14:50:00,47.47,47.5,47.46,47.5,75017.0,38.2739,38.2981,38.2659,38.2981,75017.0
2019-06-12 14:55:00,47.5,47.5,47.46,47.48,119493.0,38.2981,38.2981,38.2659,38.282,119493.0
2019-06-12 15:00:00,47.48,47.5,47.45,47.48,95797.0,38.282,38.2981,38.2578,38.282,95797.0
2019-06-12 15:05:00,47.48,47.55,47.48,47.55,101579.0,38.282,38.3384,38.282,38.3384,101579.0
2019-06-12 15:10:00,47.55,47.57,47.52,47.57,79224.0,38.3384,38.3546,38.3142,38.3546,79224.0
2019-06-12 15:15:00,47.57,47.57,47.5,47.54,100091.0,38.3546,38.3546,38.2981,38.3304,100091.0
2019-06-12 15:20:00,47.54,47.55,47.52,47.54,76102.0,38.3304,38.3384,38.3142,38.3304,76102.0
2019-06-12 15:25:00,47.54,47.56,47.51,47.53,510941.0,38.3304,38.3465,38.3062,38.3223,510941.0
2019-06-12 15:30:00,47.53,47.6,47.51,47.54,148427.0,38.3223,38.3787,38.3062,38.3304,148427.0
2019-06-12 15:35:00,47.55,47.58,47.53,47.57,304741.0,38.3384,38.3626,38.3223,38.3546,304741.0
2019-06-12 15:40:00,47.57,47.61,47.56,47.59,189635.0,38.3546,38.3868,38.3465,38.3707,189635.0
2019-06-12 15:45:00,47.59,47.61,47.56,47.6,287103.0,38.3707,38.3868,38.3465,38.3787,287103.0
2019-06-12 15:50:00,47.6,47.61,47.57,47.59,350219.0,38.3787,38.3868,38.3546,38.3707,350219.0
2019-06-12 15:55:00,47.59,47.66,47.58,47.65,911031.0,38.3707,38.4271,38.3626,38.4191,911031.0
2019-06-13 09:30:00,47.53,47.74,47.53,47.63,226753.0,38.3223,38.4916,38.3223,38.4029,226753.0
2019-06-13 09:35:00,47.63,47.65,47.53,47.58,93393.0,38.4029,38.4191,38.3223,38.3626,93393.0
2019-06-13 09:40:00,47.58,47.6,47.53,47.54,122801.0,38.3626,38.3787,38.3223,38.3304,122801.0
2019-06-13 09:45:00,47.55,47.63,47.54,47.57,96393.0,38.3384,38.4029,38.3304,38.3546,96393.0
2019-06-13 09:50:00,47.57,47.65,47.55,47.61,101200.0,38.3546,38.4191,38.3384,38.3868,101200.0
2019-06-13 09:55:00,47.6,47.63,47.42,47.43,98978.0,38.3787,38.4029,38.2336,38.2417,98978.0
2019-06-13 10:00:00,47.43,47.45,47.28,47.3,373857.0,38.2417,38.2578,38.1207,38.1369,373857.0
2019-06-13 10:05:00,47.29,47.4,47.15,47.23,209089.0,38.1288,38.2175,38.0159,38.0804,209089.0
2019-06-13 10:10:00,47.23,47.39,47.21,47.32,282069.0,38.0804,38.2094,38.0643,38.153,282069.0
2019-06-13 10:15:00,47.32,47.34,47.27,47.31,131086.0,38.153,38.1691,38.1127,38.1449,131086.0
2019-06-13 10:20:00,47.3,47.4,47.26,47.36,145482.0,38.1369,38.2175,38.1046,38.1852,145482.0
2019-06-13 10:25:00,47.35,47.47,47.32,47.45,77876.0,38.1772,38.2739,38.153,38.2578,77876.0
2019-06-13 10:30:00,47.45,47.45,47.33,47.39,93794.0,38.2578,38.2578,38.1611,38.2094,93794.0
2019-06-13 10:35:00,47.38,47.43,47.33,47.37,185876.0,38.2014,38.2417,38.1611,38.1933,185876.0
2019-06-13 10:40:00,47.37,47.39,47.18,47.25,111185.0,38.1933,38.2094,38.0401,38.0965,111185.0
2019-06-13 10:45:00,47.24,47.25,47.09,47.09,99529.0,38.0885,38.0965,37.9675,37.9675,99529.0
2019-06-13 10:50:00,47.09,47.16,47.08,47.15,74051.0,37.9675,38.024,37.9595,38.0159,74051.0
2019-06-13 10:55:00,47.15,47.16,47.05,47.07,88238.0,38.0159,38.024,37.9353,37.9514,88238.0
2019-06-13 11:00:00,47.07,47.19,47.07,47.16,70966.0,37.9514,38.0482,37.9514,38.024,70966.0
2019-06-13 11:05:00,47.16,47.18,47.02,47.03,89434.0,38.024,38.0401,37.9111,37.9192,89434.0
2019-06-13 11:10:00,47.03,47.08,47.01,47.07,76790.0,37.9192,37.9595,37.903,37.9514,76790.0
2019-06-13 11:15:00,47.08,47.08,46.97,46.98,86217.0,37.9595,37.9595,37.8708,37.8789,86217.0
2019-06-13 11:20:00,46.98,47.03,46.98,47.01,85396.0,37.8789,37.9192,37.8789,37.903,85396.0
2019-06-13 11:25:00,47.01,47.05,46.98,47.0,131137.0,37.903,37.9353,37.8789,37.895,131137.0
2019-06-13 11:30:00,47.0,47.07,46.99,47.02,63761.0,37.895,37.9514,37.8869,37.9111,63761.0
2019-06-13 11:35:00,47.02,47.17,47.0,47.13,110003.0,37.9111,38.032,37.895,37.9998,110003.0
2019-06-13 11:40:00,47.13,47.17,47.1,47.11,48226.0,37.9998,38.032,37.9756,37.9837,48226.0
2019-06-13 11:45:00,47.1,47.16,47.1,47.13,41247.0,37.9756,38.024,37.9756,37.9998,41247.0
2019-06-13 11:50:00,47.13,47.13,47.06,47.07,51254.0,37.9998,37.9998,37.9434,37.9514,51254.0
2019-06-13 11:55:00,47.07,47.08,47.03,47.08,41886.0,37.9514,37.9595,37.9192,37.9595,41886.0
2019-06-13 12:00:00,47.08,47.1,47.06,47.08,52395.0,37.9595,37.9756,37.9434,37.9595,52395.0
2019-06-13 12:05:00,47.07,47.16,47.07,47.16,79780.0,37.9514,38.024,37.9514,38.024,79780.0
2019-06-13 12:10:00,47.15,47.2,47.15,47.15,47086.0,38.0159,38.0562,38.0159,38.0159,47086.0
2019-06-13 12:15:00,47.15,47.18,47.13,47.15,44661.0,38.0159,38.0401,37.9998,38.0159,44661.0
2019-06-13 12:20:00,47.14,47.15,47.09,47.14,46787.0,38.0079,38.0159,37.9675,38.0079,46787.0
2019-06-13 12:25:00,47.14,47.16,47.1,47.12,39871.0,38.0079,38.024,37.9756,37.9917,39871.0
2019-06-13 12:30:00,47.12,47.15,47.09,47.14,49871.0,37.9917,38.0159,37.9675,38.0079,49871.0
2019-06-13 12:35:00,47.14,47.15,47.12,47.15,38631.0,38.0079,38.0159,37.9917,38.0159,38631.0
2019-06-13 12:40:00,47.15,47.24,47.14,47.24,67402.0,38.0159,38.0885,38.0079,38.0885,67402.0
2019-06-13 12:45:00,47.24,47.32,47.24,47.32,133858.0,38.0885,38.153,38.0885,38.153,133858.0
2019-06-13 12:50:00,47.32,47.38,47.31,47.32,119381.0,38.153,38.2014,38.1449,38.153,119381.0
2019-06-13 12:55:00,47.31,47.32,47.27,47.3,46408.0,38.1449,38.153,38.1127,38.1369,46408.0
2019-06-13 13:00:00,47.3,47.34,47.29,47.29,46543.0,38.1369,38.1691,38.1288,38.1288,46543.0
2019-06-13 13:05:00,47.3,47.3,47.26,47.29,45958.0,38.1369,38.1369,38.1046,38.1288,45958.0
2019-06-13 13:10:00,47.29,47.3,47.23,47.25,51726.0,38.1288,38.1369,38.0804,38.0965,51726.0
2019-06-13 13:15:00,47.25,47.28,47.24,47.26,32522.0,38.0965,38.1207,38.0885,38.1046,32522.0
2019-06-13 13:20:00,47.27,47.28,47.23,47.24,40862.0,38.1127,38.1207,38.0804,38.0885,40862.0
2019-06-13 13:25:00,47.25,47.31,47.22,47.3,55396.0,38.0965,38.1449,38.0724,38.1369,55396.0
2019-06-13 13:30:00,47.3,47.33,47.28,47.29,61691.0,38.1369,38.1611,38.1207,38.1288,61691.0
2019-06-13 13:35:00,47.29,47.29,47.22,47.23,52377.0,38.1288,38.1288,38.0724,38.0804,52377.0
2019-06-13 13:40:00,47.23,47.25,47.21,47.25,40324.0,38.0804,38.0965,38.0643,38.0965,40324.0
2019-06-13 13:45:00,47.25,47.29,47.22,47.28,50973.0,38.0965,38.1288,38.0724,38.1207,50973.0
2019-06-13 13:50:00,47.28,47.32,47.27,47.32,38398.0,38.1207,38.153,38.1127,38.153,38398.0
2019-06-13 13:55:00,47.31,47.32,47.27,47.28,48614.0,38.1449,38.153,38.1127,38.1207,48614.0
2019-06-13 14:00:00,47.29,47.3,47.25,47.3,41852.0,38.1288,38.1369,38.0965,38.1369,41852.0
2019-06-13 14:05:00,47.3,47.3,47.25,47.26,61028.0,38.1369,38.1369,38.0965,38.1046,61028.0
2019-06-13 14:10:00,47.26,47.27,47.24,47.26,37386.0,38.1046,38.1127,38.0885,38.1046,37386.0
2019-06-13 14:15:00,47.27,47.29,47.22,47.27,62044.0,38.1127,38.1288,38.0724,38.1127,62044.0
2019-06-13 14:20:00,47.27,47.36,47.26,47.36,106210.0,38.1127,38.1852,38.1046,38.1852,106210.0
2019-06-13 14:25:00,47.36,47.44,47.36,47.44,110264.0,38.1852,38.2497,38.1852,38.2497,110264.0
2019-06-13 14:30:00,47.44,47.44,47.3,47.3,62659.0,38.2497,38.2497,38.1369,38.1369,62659.0
2019-06-13 14:35:00,47.3,47.31,47.27,47.27,54433.0,38.1369,38.1449,38.1127,38.1127,54433.0
2019-06-13 14:40:00,47.28,47.32,47.26,47.31,57534.0,38.1207,38.153,38.1046,38.1449,57534.0
2019-06-13 14:45:00,47.32,47.32,47.27,47.3,50472.0,38.153,38.153,38.1127,38.1369,50472.0
2019-06-13 14:50:00,47.29,47.32,47.25,47.26,79630.0,38.1288,38.153,38.0965,38.1046,79630.0
2019-06-13 14:55:00,47.26,47.27,47.23,47.26,48523.0,38.1046,38.1127,38.0804,38.1046,48523.0
2019-06-13 15:00:00,47.25,47.31,47.25,47.31,151606.0,38.0965,38.1449,38.0965,38.1449,151606.0
2019-06-13 15:05:00,47.3,47.32,47.24,47.25,96679.0,38.1369,38.153,38.0885,38.0965,96679.0
2019-06-13 15:10:00,47.24,47.28,47.22,47.24,88156.0,38.0885,38.1207,38.0724,38.0885,88156.0
2019-06-13 15:15:00,47.23,47.24,47.21,47.23,44692.0,38.0804,38.0885,38.0643,38.0804,44692.0
2019-06-13 15:20:00,47.23,47.29,47.22,47.29,60361.0,38.0804,38.1288,38.0724,38.1288,60361.0
2019-06-13 15:25:00,47.29,47.32,47.28,47.32,85471.0,38.1288,38.153,38.1207,38.153,85471.0
2019-06-13 15:30:00,47.32,47.32,47.24,47.26,117222.0,38.153,38.153,38.0885,38.1046,117222.0
2019-06-13 15:35:00,47.26,47.29,47.23,47.27,114393.0,38.1046,38.1288,38.0804,38.1127,114393.0
2019-06-13 15:40:00,47.27,47.3,47.26,47.3,140886.0,38.1127,38.1369,38.1046,38.1369,140886.0
2019-06-13 15:45:00,47.3,47.32,47.25,47.27,177219.0,38.1369,38.153,38.0965,38.1127,177219.0
2019-06-13 15:50:00,47.27,47.27,47.22,47.26,214530.0,38.1127,38.1127,38.0724,38.1046,214530.0
2019-06-13 15:55:00,47.26,47.33,47.22,47.33,426749.0,38.1046,38.1611,38.0724,38.1611,426749.0
2019-06-14 09:30:00,47.33,47.52,47.2,47.28,239015.0,38.1611,38.3142,38.0562,38.1207,239015.0
2019-06-14 09:35:00,47.32,47.4,47.25,47.4,47699.0,38.153,38.2175,38.0965,38.2175,47699.0
2019-06-14 09:40:00,47.39,47.43,47.25,47.32,108252.0,38.2094,38.2417,38.0965,38.153,108252.0
2019-06-14 09:45:00,47.34,47.52,47.34,47.51,180315.0,38.1691,38.3142,38.1691,38.3062,180315.0
2019-06-14 09:50:00,47.51,47.57,47.45,47.56,145769.0,38.3062,38.3546,38.2578,38.3465,145769.0
2019-06-14 09:55:00,47.58,47.79,47.55,47.78,128242.0,38.3626,38.5319,38.3384,38.5239,128242.0
2019-06-14 10:00:00,47.77,47.81,47.74,47.75,108438.0,38.5158,38.5481,38.4916,38.4997,108438.0
2019-06-14 10:05:00,47.76,47.88,47.75,47.88,178701.0,38.5077,38.6045,38.4997,38.6045,178701.0
2019-06-14 10:10:00,47.87,48.03,47.86,47.97,282509.0,38.5964,38.7254,38.5884,38.6771,282509.0
2019-06-14 10:15:00,47.97,48.02,47.88,47.89,127746.0,38.6771,38.7174,38.6045,38.6126,127746.0
2019-06-14 10:20:00,47.89,47.92,47.82,47.82,76680.0,38.6126,38.6368,38.5561,38.5561,76680.0
2019-06-14 10:25:00,47.83,47.88,47.83,47.85,57992.0,38.5642,38.6045,38.5642,38.5803,57992.0
2019-06-14 10:30:00,47.84,47.86,47.8,47.8,43576.0,38.5723,38.5884,38.54,38.54,43576.0
2019-06-14 10:35:00,47.8,47.81,47.76,47.8,51021.0,38.54,38.5481,38.5077,38.54,51021.0
2019-06-14 10:40:00,47.8,47.87,47.8,47.84,54014.0,38.54,38.5964,38.54,38.5723,54014.0
2019-06-14 10:45:00,47.84,47.85,47.72,47.73,164905.0,38.5723,38.5803,38.4755,38.4836,164905.0
2019-06-14 10:50:00,47.73,47.78,47.66,47.66,117624.0,38.4836,38.5239,38.4271,38.4271,117624.0
2019-06-14 10:55:00,47.66,47.71,47.65,47.69,68507.0,38.4271,38.4674,38.4191,38.4513,68507.0
2019-06-14 11:00:00,47.69,47.71,47.62,47.63,81526.0,38.4513,38.4674,38.3949,38.4029,81526.0
2019-06-14 11:05:00,47.63,47.64,47.53,47.53,171237.0,38.4029,38.411,38.3223,38.3223,171237.0
2019-06-14 11:10:00,47.53,47.56,47.48,47.51,113459.0,38.3223,38.3465,38.282,38.3062,113459.0
2019-06-14 11:15:00,47.51,47.53,47.48,47.5,81509.0,38.3062,38.3223,38.282,38.2981,81509.0
2019-06-14 11:20:00,47.49,47.52,47.44,47.45,166124.0,38.2901,38.3142,38.2497,38.2578,166124.0
2019-06-14 11:25:00,47.44,47.47,47.39,47.47,88404.0,38.2497,38.2739,38.2094,38.2739,88404.0
2019-06-14 11:30:00,47.47,47.47,47.39,47.4,108475.0,38.2739,38.2739,38.2094,38.2175,108475.0
2019-06-14 11:35:00,47.39,47.41,47.35,47.4,83152.0,38.2094,38.2256,38.1772,38.2175,83152.0
2019-06-14 11:40:00,47.4,47.43,47.36,47.4,200360.0,38.2175,38.2417,38.1852,38.2175,200360.0
2019-06-14 11:45:00,47.4,47.48,47.35,47.46,72810.0,38.2175,38.282,38.1772,38.2659,72810.0
2019-06-14 11:50:00,47.46,47.49,47.43,47.46,76217.0,38.2659,38.2901,38.2417,38.2659,76217.0
2019-06-14 11:55:00,47.45,47.5,47.45,47.47,82721.0,38.2578,38.2981,38.2578,38.2739,82721.0
2019-06-14 12:00:00,47.46,47.48,47.45,47.47,72084.0,38.2659,38.282,38.2578,38.2739,72084.0
2019-06-14 12:05:00,47.48,47.52,47.47,47.52,34628.0,38.282,38.3142,38.2739,38.3142,34628.0
2019-06-14 12:10:00,47.52,47.57,47.4,47.57,426266.0,38.3142,38.3546,38.2175,38.3546,426266.0
2019-06-14 12:15:00,47.57,47.63,47.54,47.61,75911.0,38.3546,38.4029,38.3304,38.3868,75911.0
2019-06-14 12:20:00,47.62,47.65,47.61,47.63,29882.0,38.3949,38.4191,38.3868,38.4029,29882.0
2019-06-14 12:25:00,47.62,47.64,47.54,47.54,157953.0,38.3949,38.411,38.3304,38.3304,157953.0
2019-06-14 12:30:00,47.55,47.57,47.51,47.54,88705.0,38.3384,38.3546,38.3062,38.3304,88705.0
2019-06-14 12:35:00,47.54,47.55,47.52,47.55,43125.0,38.3304,38.3384,38.3142,38.3384,43125.0
2019-06-14 12:40:00,47.54,47.58,47.53,47.58,48659.0,38.3304,38.3626,38.3223,38.3626,48659.0
2019-06-14 12:45:00,47.57,47.58,47.52,47.55,95042.0,38.3546,38.3626,38.3142,38.3384,95042.0
2019-06-14 12:50:00,47.56,47.58,47.51,47.57,56337.0,38.3465,38.3626,38.3062,38.3546,56337.0
2019-06-14 12:55:00,47.57,47.62,47.56,47.62,47445.0,38.3546,38.3949,38.3465,38.3949,47445.0
2019-06-14 13:00:00,47.61,47.64,47.6,47.63,82533.0,38.3868,38.411,38.3787,38.4029,82533.0
2019-06-14 13:05:00,47.63,47.64,47.57,47.58,65637.0,38.4029,38.411,38.3546,38.3626,65637.0
2019-06-14 13:10:00,47.58,47.59,47.53,47.55,85543.0,38.3626,38.3707,38.3223,38.3384,85543.0
2019-06-14 13:15:00,47.56,47.57,47.55,47.56,69861.0,38.3465,38.3546,38.3384,38.3465,69861.0
2019-06-14 13:20:00,47.57,47.57,47.55,47.56,44800.0,38.3546,38.3546,38.3384,38.3465,44800.0
2019-06-14 13:25:00,47.57,47.57,47.55,47.55,23881.0,38.3546,38.3546,38.3384,38.3384,23881.0
2019-06-14 13:30:00,47.56,47.6,47.54,47.57,118223.0,38.3465,38.3787,38.3304,38.3546,118223.0
2019-06-14 13:35:00,47.56,47.62,47.56,47.61,85490.0,38.3465,38.3949,38.3465,38.3868,85490.0
2019-06-14 13:40:00,47.61,47.61,47.55,47.58,67919.0,38.3868,38.3868,38.3384,38.3626,67919.0
2019-06-14 13:45:00,47.58,47.61,47.55,47.61,44118.0,38.3626,38.3868,38.3384,38.3868,44118.0
2019-06-14 13:50:00,47.61,47.64,47.6,47.64,30124.0,38.3868,38.411,38.3787,38.411,30124.0
2019-06-14 13:55:00,47.64,47.65,47.61,47.63,40302.0,38.411,38.4191,38.3868,38.4029,40302.0
2019-06-14 14:00:00,47.63,47.66,47.62,47.64,65744.0,38.4029,38.4271,38.3949,38.411,65744.0
2019-06-14 14:05:00,47.64,47.64,47.62,47.63,37044.0,38.411,38.411,38.3949,38.4029,37044.0
2019-06-14 14:10:00,47.63,47.64,47.62,47.63,27182.0,38.4029,38.411,38.3949,38.4029,27182.0
2019-06-14 14:15:00,47.62,47.7,47.6,47.69,65530.0,38.3949,38.4594,38.3787,38.4513,65530.0
2019-06-14 14:20:00,47.7,47.73,47.67,47.71,68799.0,38.4594,38.4836,38.4352,38.4674,68799.0
2019-06-14 14:25:00,47.71,47.74,47.7,47.73,52370.0,38.4674,38.4916,38.4594,38.4836,52370.0
2019-06-14 14:30:00,47.73,47.74,47.71,47.73,31563.0,38.4836,38.4916,38.4674,38.4836,31563.0
2019-06-14 14:35:00,47.73,47.74,47.72,47.73,22380.0,38.4836,38.4916,38.4755,38.4836,22380.0
2019-06-14 14:40:00,47.73,47.74,47.7,47.73,52547.0,38.4836,38.4916,38.4594,38.4836,52547.0
2019-06-14 14:45:00,47.73,47.74,47.72,47.73,37786.0,38.4836,38.4916,38.4755,38.4836,37786.0
2019-06-14 14:50:00,47.73,47.73,47.69,47.69,68993.0,38.4836,38.4836,38.4513,38.4513,68993.0
2019-06-14 14:55:00,47.7,47.71,47.68,47.68,47722.0,38.4594,38.4674,38.4432,38.4432,47722.0
2019-06-14 15:00:00,47.68,47.69,47.65,47.69,68171.0,38.4432,38.4513,38.4191,38.4513,68171.0
2019-06-14 15:05:00,47.69,47.72,47.67,47.72,83016.0,38.4513,38.4755,38.4352,38.4755,83016.0
2019-06-14 15:10:00,47.72,47.72,47.69,47.72,41214.0,38.4755,38.4755,38.4513,38.4755,41214.0
2019-06-14 15:15:00,47.72,47.74,47.71,47.73,72826.0,38.4755,38.4916,38.4674,38.4836,72826.0
2019-06-14 15:20:00,47.73,47.77,47.71,47.76,87184.0,38.4836,38.5158,38.4674,38.5077,87184.0
2019-06-14 15:25:00,47.75,47.76,47.69,47.7,120579.0,38.4997,38.5077,38.4513,38.4594,120579.0
2019-06-14 15:30:00,47.7,47.73,47.66,47.68,201622.0,38.4594,38.4836,38.4271,38.4432,201622.0
2019-06-14 15:35:00,47.68,47.68,47.65,47.68,197115.0,38.4432,38.4432,38.4191,38.4432,197115.0
2019-06-14 15:40:00,47.68,47.68,47.64,47.66,167414.0,38.4432,38.4432,38.411,38.4271,167414.0
2019-06-14 15:45:00,47.66,47.68,47.62,47.64,204405.0,38.4271,38.4432,38.3949,38.411,204405.0
2019-06-14 15:50:00,47.64,47.68,47.63,47.66,148826.0,38.411,38.4432,38.4029,38.4271,148826.0
2019-06-14 15:55:00,47.66,47.67,47.57,47.57,507798.0,38.4271,38.4352,38.3546,38.3546,507798.0
2019-06-17 09:30:00,47.79,47.82,47.65,47.81,428187.0,38.5319,38.5561,38.4191,38.5481,428187.0
2019-06-17 09:35:00,47.79,47.88,47.74,47.82,179539.0,38.5319,38.6045,38.4916,38.5561,179539.0
2019-06-17 09:40:00,47.8,47.86,47.76,47.79,93450.0,38.54,38.5884,38.5077,38.5319,93450.0
2019-06-17 09:45:00,47.79,47.88,47.78,47.88,117986.0,38.5319,38.6045,38.5239,38.6045,117986.0
2019-06-17 09:50:00,47.88,48.03,47.88,48.03,147335.0,38.6045,38.7254,38.6045,38.7254,147335.0
2019-06-17 09:55:00,48.03,48.14,48.01,48.07,211411.0,38.7254,38.8141,38.7093,38.7577,211411.0
2019-06-17 10:00:00,48.07,48.22,48.05,48.18,120302.0,38.7577,38.8786,38.7416,38.8464,120302.0
2019-06-17 10:05:00,48.18,48.3,48.18,48.27,121559.0,38.8464,38.9431,38.8464,38.919,121559.0
2019-06-17 10:10:00,48.27,48.29,48.16,48.21,281916.0,38.919,38.9351,38.8303,38.8706,281916.0
2019-06-17 10:15:00,48.21,48.23,48.18,48.21,182100.0,38.8706,38.8867,38.8464,38.8706,182100.0
2019-06-17 10:20:00,48.21,48.34,48.19,48.33,110977.0,38.8706,38.9754,38.8544,38.9673,110977.0
2019-06-17 10:25:00,48.33,48.39,48.31,48.39,75794.0,38.9673,39.0157,38.9512,39.0157,75794.0
2019-06-17 10:30:00,48.39,48.47,48.38,48.38,87381.0,39.0157,39.0802,39.0076,39.0076,87381.0
2019-06-17 10:35:00,48.38,48.38,48.25,48.25,77420.0,39.0076,39.0076,38.9028,38.9028,77420.0
2019-06-17 10:40:00,48.25,48.36,48.25,48.31,102846.0,38.9028,38.9915,38.9028,38.9512,102846.0
2019-06-17 10:45:00,48.31,48.34,48.28,48.34,138361.0,38.9512,38.9754,38.927,38.9754,138361.0
2019-06-17 10:50:00,48.34,48.37,48.3,48.34,54068.0,38.9754,38.9996,38.9431,38.9754,54068.0
2019-06-17 10:55:00,48.35,48.37,48.3,48.32,62685.0,38.9835,38.9996,38.9431,38.9593,62685.0
2019-06-17 11:00:00,48.33,48.42,48.31,48.36,122002.0,38.9673,39.0399,38.9512,38.9915,122002.0
2019-06-17 11:05:00,48.36,48.36,48.23,48.29,158731.0,38.9915,38.9915,38.8867,38.9351,158731.0
2019-06-17 11:10:00,48.28,48.3,48.23,48.29,52511.0,38.927,38.9431,38.8867,38.9351,52511.0
2019-06-17 11:15:00,48.28,48.42,48.28,48.4,75324.0,38.927,39.0399,38.927,39.0238,75324.0
2019-06-17 11:20:00,48.41,48.44,48.36,48.38,72513.0,39.0318,39.056,38.9915,39.0076,72513.0
2019-06-17 11:25:00,48.38,48.38,48.28,48.35,67961.0,39.0076,39.0076,38.927,38.9835,67961.0
2019-06-17 11:30:00,48.35,48.35,48.29,48.31,80856.0,38.9835,38.9835,38.9351,38.9512,80856.0
2019-06-17 11:35:00,48.31,48.31,48.27,48.29,71098.0,38.9512,38.9512,38.919,38.9351,71098.0
2019-06-17 11:40:00,48.29,48.33,48.27,48.28,84206.0,38.9351,38.9673,38.919,38.927,84206.0
2019-06-17 11:45:00,48.28,48.35,48.27,48.34,64209.0,38.927,38.9835,38.919,38.9754,64209.0
2019-06-17 11:50:00,48.35,48.36,48.29,48.31,65711.0,38.9835,38.9915,38.9351,38.9512,65711.0
2019-06-17 11:55:00,48.31,48.32,48.27,48.28,78726.0,38.9512,38.9593,38.919,38.927,78726.0
2019-06-17 12:00:00,48.27,48.28,48.1,48.11,161540.0,38.919,38.927,38.7819,38.7899,161540.0
2019-06-17 12:05:00,48.11,48.14,48.07,48.08,54395.0,38.7899,38.8141,38.7577,38.7658,54395.0
2019-06-17 12:10:00,48.08,48.12,48.03,48.12,74006.0,38.7658,38.798,38.7254,38.798,74006.0
2019-06-17 12:15:00,48.11,48.13,48.09,48.12,42258.0,38.7899,38.8061,38.7738,38.798,42258.0
2019-06-17 12:20:00,48.12,48.13,48.08,48.12,90336.0,38.798,38.8061,38.7658,38.798,90336.0
2019-06-17 12:25:00,48.12,48.15,48.09,48.12,100871.0,38.798,38.8222,38.7738,38.798,100871.0
2019-06-17 12:30:00,48.12,48.21,48.11,48.21,34042.0,38.798,38.8706,38.7899,38.8706,34042.0
2019-06-17 12:35:00,48.21,48.33,48.2,48.32,85802.0,38.8706,38.9673,38.8625,38.9593,85802.0
2019-06-17 12:40:00,48.32,48.33,48.27,48.28,65089.0,38.9593,38.9673,38.919,38.927,65089.0
2019-06-17 12:45:00,48.27,48.29,48.24,48.26,67769.0,38.919,38.9351,38.8948,38.9109,67769.0
2019-06-17 12:50:00,48.27,48.3,48.26,48.29,37713.0,38.919,38.9431,38.9109,38.9351,37713.0
2019-06-17 12:55:00,48.29,48.32,48.26,48.29,53706.0,38.9351,38.9593,38.9109,38.9351,53706.0
2019-06-17 13:00:00,48.28,48.29,48.25,48.29,53190.0,38.927,38.9351,38.9028,38.9351,53190.0
2019-06-17 13:05:00,48.29,48.32,48.26,48.26,51777.0,38.9351,38.9593,38.9109,38.9109,51777.0
2019-06-17 13:10:00,48.26,48.3,48.25,48.29,48077.0,38.9109,38.9431,38.9028,38.9351,48077.0
2019-06-17 13:15:00,48.29,48.33,48.28,48.31,56076.0,38.9351,38.9673,38.927,38.9512,56076.0
2019-06-17 13:20:00,48.32,48.32,48.28,48.29,34271.0,38.9593,38.9593,38.927,38.9351,34271.0
2019-06-17 13:25:00,48.28,48.33,48.27,48.32,45559.0,38.927,38.9673,38.919,38.9593,45559.0
2019-06-17 13:30:00,48.32,48.36,48.31,48.36,40075.0,38.9593,38.9915,38.9512,38.9915,40075.0
2019-06-17 13:35:00,48.36,48.4,48.34,48.39,48130.0,38.9915,39.0238,38.9754,39.0157,48130.0
2019-06-17 13:40:00,48.39,48.42,48.36,48.38,97083.0,39.0157,39.0399,38.9915,39.0076,97083.0
2019-06-17 13:45:00,48.38,48.38,48.31,48.32,162220.0,39.0076,39.0076,38.9512,38.9593,162220.0
2019-06-17 13:50:00,48.33,48.41,48.29,48.41,81372.0,38.9673,39.0318,38.9351,39.0318,81372.0
2019-06-17 13:55:00,48.41,48.42,48.35,48.36,80852.0,39.0318,39.0399,38.9835,38.9915,80852.0
2019-06-17 14:00:00,48.36,48.42,48.35,48.41,45811.0,38.9915,39.0399,38.9835,39.0318,45811.0
2019-06-17 14:05:00,48.41,48.41,48.32,48.33,88976.0,39.0318,39.0318,38.9593,38.9673,88976.0
2019-06-17 14:10:00,48.33,48.41,48.32,48.41,123876.0,38.9673,39.0318,38.9593,39.0318,123876.0
2019-06-17 14:15:00,48.4,48.45,48.4,48.44,52505.0,39.0238,39.0641,39.0238,39.056,52505.0
2019-06-17 14:20:00,48.43,48.45,48.4,48.45,54495.0,39.048,39.0641,39.0238,39.0641,54495.0
2019-06-17 14:25:00,48.45,48.45,48.31,48.32,82029.0,39.0641,39.0641,38.9512,38.9593,82029.0
2019-06-17 14:30:00,48.32,48.33,48.2,48.21,121896.0,38.9593,38.9673,38.8625,38.8706,121896.0
2019-06-17 14:35:00,48.21,48.28,48.21,48.28,84166.0,38.8706,38.927,38.8706,38.927,84166.0
2019-06-17 14:40:00,48.28,48.31,48.26,48.3,68181.0,38.927,38.9512,38.9109,38.9431,68181.0
2019-06-17 14:45:00,48.31,48.34,48.29,48.34,64450.0,38.9512,38.9754,38.9351,38.9754,64450.0
2019-06-17 14:50:00,48.34,48.34,48.31,48.33,46191.0,38.9754,38.9754,38.9512,38.9673,46191.0
2019-06-17 14:55:00,48.33,48.4,48.32,48.39,71211.0,38.9673,39.0238,38.9593,39.0157,71211.0
2019-06-17 15:00:00,48.39,48.39,48.29,48.31,83026.0,39.0157,39.0157,38.9351,38.9512,83026.0
2019-06-17 15:05:00,48.3,48.33,48.28,48.32,46573.0,38.9431,38.9673,38.927,38.9593,46573.0
2019-06-17 15:10:00,48.32,48.33,48.31,48.32,36601.0,38.9593,38.9673,38.9512,38.9593,36601.0
2019-06-17 15:15:00,48.32,48.32,48.26,48.28,66319.0,38.9593,38.9593,38.9109,38.927,66319.0
2019-06-17 15:20:00,48.28,48.31,48.25,48.28,95575.0,38.927,38.9512,38.9028,38.927,95575.0
2019-06-17 15:25:00,48.29,48.29,48.25,48.27,118602.0,38.9351,38.9351,38.9028,38.919,118602.0
2019-06-17 15:30:00,48.28,48.28,48.17,48.23,230461.0,38.927,38.927,38.8383,38.8867,230461.0
2019-06-17 15:35:00,48.24,48.28,48.22,48.23,108137.0,38.8948,38.927,38.8786,38.8867,108137.0
2019-06-17 15:40:00,48.24,48.3,48.24,48.29,140394.0,38.8948,38.9431,38.8948,38.9351,140394.0
2019-06-17 15:45:00,48.28,48.29,48.25,48.25,105150.0,38.927,38.9351,38.9028,38.9028,105150.0
2019-06-17 15:50:00,48.25,48.27,48.21,48.22,234090.0,38.9028,38.919,38.8706,38.8786,234090.0
2019-06-17 15:55:00,48.22,48.27,48.2,48.21,380698.0,38.8786,38.919,38.8625,38.8706,380698.0
2019-06-18 09:30:00,48.28,48.43,48.25,48.4,312350.0,38.927,39.048,38.9028,39.0238,312350.0
2019-06-18 09:35:00,48.41,48.43,48.28,48.39,150811.0,39.0318,39.048,38.927,39.0157,150811.0
2019-06-18 09:40:00,48.4,48.61,48.35,48.56,214608.0,39.0238,39.1931,38.9835,39.1528,214608.0
2019-06-18 09:45:00,48.56,48.66,48.51,48.65,116397.0,39.1528,39.2334,39.1125,39.2253,116397.0
2019-06-18 09:50:00,48.65,48.68,48.52,48.54,167546.0,39.2253,39.2495,39.1205,39.1366,167546.0
2019-06-18 09:55:00,48.53,48.55,48.31,48.33,152997.0,39.1286,39.1447,38.9512,38.9673,152997.0
2019-06-18 10:00:00,48.33,48.47,48.28,48.47,130081.0,38.9673,39.0802,38.927,39.0802,130081.0
2019-06-18 10:05:00,48.47,48.49,48.25,48.27,144239.0,39.0802,39.0963,38.9028,38.919,144239.0
2019-06-18 10:10:00,48.27,48.38,48.27,48.35,107036.0,38.919,39.0076,38.919,38.9835,107036.0
2019-06-18 10:15:00,48.34,48.35,48.28,48.31,67203.0,38.9754,38.9835,38.927,38.9512,67203.0
2019-06-18 10:20:00,48.32,48.34,48.27,48.3,73247.0,38.9593,38.9754,38.919,38.9431,73247.0
2019-06-18 10:25:00,48.3,48.36,48.28,48.34,114091.0,38.9431,38.9915,38.927,38.9754,114091.0
2019-06-18 10:30:00,48.33,48.36,48.25,48.25,77444.0,38.9673,38.9915,38.9028,38.9028,77444.0
2019-06-18 10:35:00,48.26,48.3,48.25,48.28,58338.0,38.9109,38.9431,38.9028,38.927,58338.0
2019-06-18 10:40:00,48.28,48.32,48.27,48.3,50752.0,38.927,38.9593,38.919,38.9431,50752.0
2019-06-18 10:45:00,48.3,48.31,48.27,48.31,40307.0,38.9431,38.9512,38.919,38.9512,40307.0
2019-06-18 10:50:00,48.31,48.31,48.23,48.31,64119.0,38.9512,38.9512,38.8867,38.9512,64119.0
2019-06-18 10:55:00,48.3,48.33,48.27,48.27,56354.0,38.9431,38.9673,38.919,38.919,56354.0
2019-06-18 11:00:00,48.27,48.35,48.26,48.26,52507.0,38.919,38.9835,38.9109,38.9109,52507.0
2019-06-18 11:05:00,48.27,48.31,48.25,48.27,43020.0,38.919,38.9512,38.9028,38.919,43020.0
2019-06-18 11:10:00,48.28,48.31,48.26,48.27,60370.0,38.927,38.9512,38.9109,38.919,60370.0
2019-06-18 11:15:00,48.27,48.31,48.25,48.27,35516.0,38.919,38.9512,38.9028,38.919,35516.0
2019-06-18 11:20:00,48.26,48.29,48.18,48.23,95161.0,38.9109,38.9351,38.8464,38.8867,95161.0
2019-06-18 11:25:00,48.24,48.31,48.24,48.3,51817.0,38.8948,38.9512,38.8948,38.9431,51817.0
2019-06-18 11:30:00,48.3,48.31,48.24,48.29,56496.0,38.9431,38.9512,38.8948,38.9351,56496.0
2019-06-18 11:35:00,48.29,48.32,48.26,48.3,51670.0,38.9351,38.9593,38.9109,38.9431,51670.0
2019-06-18 11:40:00,48.3,48.31,48.28,48.31,59135.0,38.9431,38.9512,38.927,38.9512,59135.0
2019-06-18 11:45:00,48.3,48.31,48.28,48.29,81857.0,38.9431,38.9512,38.927,38.9351,81857.0
2019-06-18 11:50:00,48.29,48.3,48.27,48.29,57848.0,38.9351,38.9431,38.919,38.9351,57848.0
2019-06-18 11:55:00,48.3,48.35,48.29,48.35,48080.0,38.9431,38.9835,38.9351,38.9835,48080.0
2019-06-18 12:00:00,48.35,48.41,48.34,48.41,53327.0,38.9835,39.0318,38.9754,39.0318,53327.0
2019-06-18 12:05:00,48.41,48.46,48.37,48.46,54687.0,39.0318,39.0721,38.9996,39.0721,54687.0
2019-06-18 12:10:00,48.46,48.5,48.45,48.48,54047.0,39.0721,39.1044,39.0641,39.0883,54047.0
2019-06-18 12:15:00,48.48,48.51,48.44,48.48,68103.0,39.0883,39.1125,39.056,39.0883,68103.0
2019-06-18 12:20:00,48.49,48.53,48.48,48.53,57346.0,39.0963,39.1286,39.0883,39.1286,57346.0
2019-06-18 12:25:00,48.52,48.54,48.49,48.54,82765.0,39.1205,39.1366,39.0963,39.1366,82765.0
2019-06-18 12:30:00,48.54,48.56,48.52,48.56,65460.0,39.1366,39.1528,39.1205,39.1528,65460.0
2019-06-18 12:35:00,48.56,48.56,48.49,48.5,75777.0,39.1528,39.1528,39.0963,39.1044,75777.0
2019-06-18 12:40:00,48.5,48.52,48.47,48.48,53124.0,39.1044,39.1205,39.0802,39.0883,53124.0
2019-06-18 12:45:00,48.49,48.49,48.44,48.48,76860.0,39.0963,39.0963,39.056,39.0883,76860.0
2019-06-18 12:50:00,48.48,48.48,48.44,48.46,43448.0,39.0883,39.0883,39.056,39.0721,43448.0
2019-06-18 12:55:00,48.45,48.5,48.44,48.46,49824.0,39.0641,39.1044,39.056,39.0721,49824.0
2019-06-18 13:00:00,48.45,48.46,48.34,48.36,177440.0,39.0641,39.0721,38.9754,38.9915,177440.0
2019-06-18 13:05:00,48.36,48.36,48.28,48.3,198010.0,38.9915,38.9915,38.927,38.9431,198010.0
2019-06-18 13:10:00,48.3,48.4,48.29,48.36,114577.0,38.9431,39.0238,38.9351,38.9915,114577.0
2019-06-18 13:15:00,48.36,48.37,48.32,48.33,55736.0,38.9915,38.9996,38.9593,38.9673,55736.0
2019-06-18 13:20:00,48.34,48.38,48.3,48.38,35013.0,38.9754,39.0076,38.9431,39.0076,35013.0
2019-06-18 13:25:00,48.38,48.4,48.31,48.32,39249.0,39.0076,39.0238,38.9512,38.9593,39249.0
2019-06-18 13:30:00,48.31,48.34,48.31,48.33,52130.0,38.9512,38.9754,38.9512,38.9673,52130.0
2019-06-18 13:35:00,48.33,48.37,48.32,48.33,69433.0,38.9673,38.9996,38.9593,38.9673,69433.0
2019-06-18 13:40:00,48.33,48.33,48.27,48.33,91027.0,38.9673,38.9673,38.919,38.9673,91027.0
2019-06-18 13:45:00,48.32,48.33,48.29,48.3,37162.0,38.9593,38.9673,38.9351,38.9431,37162.0
2019-06-18 13:50:00,48.31,48.32,48.29,48.3,46190.0,38.9512,38.9593,38.9351,38.9431,46190.0
2019-06-18 13:55:00,48.3,48.3,48.28,48.28,39053.0,38.9431,38.9431,38.927,38.927,39053.0
2019-06-18 14:00:00,48.28,48.3,48.22,48.22,165562.0,38.927,38.9431,38.8786,38.8786,165562.0
2019-06-18 14:05:00,48.23,48.24,48.01,48.02,355446.0,38.8867,38.8948,38.7093,38.7174,355446.0
2019-06-18 14:10:00,48.01,48.18,47.97,48.15,134487.0,38.7093,38.8464,38.6771,38.8222,134487.0
2019-06-18 14:15:00,48.14,48.16,48.05,48.09,88376.0,38.8141,38.8303,38.7416,38.7738,88376.0
2019-06-18 14:20:00,48.09,48.1,48.04,48.09,52920.0,38.7738,38.7819,38.7335,38.7738,52920.0
2019-06-18 14:25:00,48.09,48.11,48.06,48.06,105983.0,38.7738,38.7899,38.7496,38.7496,105983.0
2019-06-18 14:30:00,48.06,48.09,48.03,48.06,68261.0,38.7496,38.7738,38.7254,38.7496,68261.0
2019-06-18 14:35:00,48.05,48.06,47.95,47.95,91066.0,38.7416,38.7496,38.6609,38.6609,91066.0
2019-06-18 14:40:00,47.96,47.99,47.9,47.91,82199.0,38.669,38.6932,38.6206,38.6287,82199.0
2019-06-18 14:45:00,47.91,47.91,47.82,47.89,123009.0,38.6287,38.6287,38.5561,38.6126,123009.0
2019-06-18 14:50:00,47.89,47.96,47.88,47.89,139044.0,38.6126,38.669,38.6045,38.6126,139044.0
2019-06-18 14:55:00,47.89,47.97,47.88,47.97,106185.0,38.6126,38.6771,38.6045,38.6771,106185.0
2019-06-18 15:00:00,47.97,48.02,47.93,48.01,142354.0,38.6771,38.7174,38.6448,38.7093,142354.0
2019-06-18 15:05:00,48.01,48.02,47.97,47.98,87413.0,38.7093,38.7174,38.6771,38.6851,87413.0
2019-06-18 15:10:00,47.98,48.01,47.97,47.97,111429.0,38.6851,38.7093,38.6771,38.6771,111429.0
2019-06-18 15:15:00,47.97,48.02,47.96,48.01,138394.0,38.6771,38.7174,38.669,38.7093,138394.0
2019-06-18 15:20:00,48.02,48.04,47.99,48.0,161735.0,38.7174,38.7335,38.6932,38.7013,161735.0
2019-06-18 15:25:00,47.99,48.0,47.91,47.92,129021.0,38.6932,38.7013,38.6287,38.6368,129021.0
2019-06-18 15:30:00,47.91,47.95,47.84,47.88,270890.0,38.6287,38.6609,38.5723,38.6045,270890.0
2019-06-18 15:35:00,47.88,47.93,47.85,47.86,220334.0,38.6045,38.6448,38.5803,38.5884,220334.0
2019-06-18 15:40:00,47.86,47.91,47.83,47.88,181032.0,38.5884,38.6287,38.5642,38.6045,181032.0
2019-06-18 15:45:00,47.88,47.89,47.84,47.86,226939.0,38.6045,38.6126,38.5723,38.5884,226939.0
2019-06-18 15:50:00,47.86,47.88,47.71,47.76,543233.0,38.5884,38.6045,38.4674,38.5077,543233.0
2019-06-18 15:55:00,47.76,47.83,47.73,47.8,703726.0,38.5077,38.5642,38.4836,38.54,703726.0
2019-06-19 09:30:00,48.08,48.08,47.71,47.84,268808.0,38.7658,38.7658,38.4674,38.5723,268808.0
2019-06-19 09:35:00,47.85,48.03,47.85,48.0,148443.0,38.5803,38.7254,38.5803,38.7013,148443.0
2019-06-19 09:40:00,48.0,48.17,47.99,48.15,92180.0,38.7013,38.8383,38.6932,38.8222,92180.0
2019-06-19 09:45:00,48.15,48.23,48.13,48.19,69578.0,38.8222,38.8867,38.8061,38.8544,69578.0
2019-06-19 09:50:00,48.19,48.24,48.04,48.05,95004.0,38.8544,38.8948,38.7335,38.7416,95004.0
2019-06-19 09:55:00,48.04,48.07,47.99,48.0,114479.0,38.7335,38.7577,38.6932,38.7013,114479.0
2019-06-19 10:00:00,48.01,48.06,47.95,47.97,81912.0,38.7093,38.7496,38.6609,38.6771,81912.0
2019-06-19 10:05:00,47.97,48.04,47.96,48.02,142757.0,38.6771,38.7335,38.669,38.7174,142757.0
2019-06-19 10:10:00,48.02,48.04,47.93,47.94,66178.0,38.7174,38.7335,38.6448,38.6529,66178.0
2019-06-19 10:15:00,47.94,48.05,47.94,48.04,71101.0,38.6529,38.7416,38.6529,38.7335,71101.0
2019-06-19 10:20:00,48.04,48.07,47.98,48.05,174590.0,38.7335,38.7577,38.6851,38.7416,174590.0
2019-06-19 10:25:00,48.05,48.14,48.04,48.09,97789.0,38.7416,38.8141,38.7335,38.7738,97789.0
2019-06-19 10:30:00,48.1,48.17,48.09,48.09,76508.0,38.7819,38.8383,38.7738,38.7738,76508.0
2019-06-19 10:35:00,48.1,48.14,48.07,48.08,37255.0,38.7819,38.8141,38.7577,38.7658,37255.0
2019-06-19 10:40:00,48.08,48.12,48.07,48.11,53464.0,38.7658,38.798,38.7577,38.7899,53464.0
2019-06-19 10:45:00,48.11,48.11,48.06,48.08,42624.0,38.7899,38.7899,38.7496,38.7658,42624.0
2019-06-19 10:50:00,48.08,48.09,48.01,48.03,53553.0,38.7658,38.7738,38.7093,38.7254,53553.0
2019-06-19 10:55:00,48.02,48.02,47.92,47.98,73799.0,38.7174,38.7174,38.6368,38.6851,73799.0
2019-06-19 11:00:00,47.98,48.06,47.96,48.06,136330.0,38.6851,38.7496,38.669,38.7496,136330.0
2019-06-19 11:05:00,48.06,48.1,48.04,48.06,45606.0,38.7496,38.7819,38.7335,38.7496,45606.0
2019-06-19 11:10:00,48.06,48.07,48.02,48.04,31778.0,38.7496,38.7577,38.7174,38.7335,31778.0
2019-06-19 11:15:00,48.04,48.05,47.97,47.98,44122.0,38.7335,38.7416,38.6771,38.6851,44122.0
2019-06-19 11:20:00,47.99,48.03,47.98,48.0,36718.0,38.6932,38.7254,38.6851,38.7013,36718.0
2019-06-19 11:25:00,47.99,48.04,47.98,48.02,35653.0,38.6932,38.7335,38.6851,38.7174,35653.0
2019-06-19 11:30:00,48.02,48.04,48.01,48.03,39142.0,38.7174,38.7335,38.7093,38.7254,39142.0
2019-06-19 11:35:00,48.02,48.07,48.01,48.06,40689.0,38.7174,38.7577,38.7093,38.7496,40689.0
2019-06-19 11:40:00,48.05,48.09,48.04,48.09,41484.0,38.7416,38.7738,38.7335,38.7738,41484.0
2019-06-19 11:45:00,48.09,48.09,48.02,48.07,105616.0,38.7738,38.7738,38.7174,38.7577,105616.0
2019-06-19 11:50:00,48.07,48.09,48.03,48.04,49978.0,38.7577,38.7738,38.7254,38.7335,49978.0
2019-06-19 11:55:00,48.04,48.05,48.0,48.01,51804.0,38.7335,38.7416,38.7013,38.7093,51804.0
2019-06-19 12:00:00,48.02,48.08,48.01,48.08,31667.0,38.7174,38.7658,38.7093,38.7658,31667.0
2019-06-19 12:05:00,48.08,48.09,48.05,48.07,32563.0,38.7658,38.7738,38.7416,38.7577,32563.0
2019-06-19 12:10:00,48.07,48.09,48.05,48.06,28695.0,38.7577,38.7738,38.7416,38.7496,28695.0
2019-06-19 12:15:00,48.07,48.08,48.04,48.05,36977.0,38.7577,38.7658,38.7335,38.7416,36977.0
2019-06-19 12:20:00,48.05,48.07,48.03,48.06,19884.0,38.7416,38.7577,38.7254,38.7496,19884.0
2019-06-19 12:25:00,48.05,48.05,48.02,48.02,30842.0,38.7416,38.7416,38.7174,38.7174,30842.0
2019-06-19 12:30:00,48.02,48.03,48.01,48.03,26257.0,38.7174,38.7254,38.7093,38.7254,26257.0
2019-06-19 12:35:00,48.03,48.06,48.03,48.05,24725.0,38.7254,38.7496,38.7254,38.7416,24725.0
2019-06-19 12:40:00,48.05,48.06,48.02,48.06,13588.0,38.7416,38.7496,38.7174,38.7496,13588.0
2019-06-19 12:45:00,48.05,48.06,48.04,48.04,16924.0,38.7416,38.7496,38.7335,38.7335,16924.0
2019-06-19 12:50:00,48.05,48.05,48.01,48.05,19693.0,38.7416,38.7416,38.7093,38.7416,19693.0
2019-06-19 12:55:00,48.05,48.06,48.03,48.06,27822.0,38.7416,38.7496,38.7254,38.7496,27822.0
2019-06-19 13:00:00,48.06,48.07,48.03,48.05,33045.0,38.7496,38.7577,38.7254,38.7416,33045.0
2019-06-19 13:05:00,48.05,48.06,48.02,48.02,31844.0,38.7416,38.7496,38.7174,38.7174,31844.0
2019-06-19 13:10:00,48.03,48.03,48.0,48.02,40543.0,38.7254,38.7254,38.7013,38.7174,40543.0
2019-06-19 13:15:00,48.02,48.05,48.0,48.04,41649.0,38.7174,38.7416,38.7013,38.7335,41649.0
2019-06-19 13:20:00,48.04,48.05,48.02,48.05,35954.0,38.7335,38.7416,38.7174,38.7416,35954.0
2019-06-19 13:25:00,48.05,48.05,48.04,48.04,25634.0,38.7416,38.7416,38.7335,38.7335,25634.0
2019-06-19 13:30:00,48.04,48.04,47.96,47.97,110465.0,38.7335,38.7335,38.669,38.6771,110465.0
2019-06-19 13:35:00,47.98,48.0,47.94,47.97,62671.0,38.6851,38.7013,38.6529,38.6771,62671.0
2019-06-19 13:40:00,47.97,47.99,47.94,47.95,60094.0,38.6771,38.6932,38.6529,38.6609,60094.0
2019-06-19 13:45:00,47.96,48.02,47.95,48.01,41736.0,38.669,38.7174,38.6609,38.7093,41736.0
2019-06-19 13:50:00,48.02,48.11,48.01,48.07,62010.0,38.7174,38.7899,38.7093,38.7577,62010.0
2019-06-19 13:55:00,48.07,48.14,48.06,48.1,50773.0,38.7577,38.8141,38.7496,38.7819,50773.0
2019-06-19 14:00:00,48.1,48.31,48.02,48.29,275516.0,38.7819,38.9512,38.7174,38.9351,275516.0
2019-06-19 14:05:00,48.3,48.33,48.26,48.3,128410.0,38.9431,38.9673,38.9109,38.9431,128410.0
2019-06-19 14:10:00,48.3,48.35,48.22,48.34,135572.0,38.9431,38.9835,38.8786,38.9754,135572.0
2019-06-19 14:15:00,48.34,48.38,48.3,48.33,75061.0,38.9754,39.0076,38.9431,38.9673,75061.0
2019-06-19 14:20:00,48.32,48.33,48.23,48.25,82253.0,38.9593,38.9673,38.8867,38.9028,82253.0
2019-06-19 14:25:00,48.25,48.32,48.23,48.3,75066.0,38.9028,38.9593,38.8867,38.9431,75066.0
2019-06-19 14:30:00,48.31,48.44,48.3,48.38,74651.0,38.9512,39.056,38.9431,39.0076,74651.0
2019-06-19 14:35:00,48.39,48.4,48.29,48.29,62793.0,39.0157,39.0238,38.9351,38.9351,62793.0
2019-06-19 14:40:00,48.29,48.36,48.26,48.35,65080.0,38.9351,38.9915,38.9109,38.9835,65080.0
2019-06-19 14:45:00,48.36,48.37,48.27,48.29,71494.0,38.9915,38.9996,38.919,38.9351,71494.0
2019-06-19 14:50:00,48.29,48.4,48.28,48.4,89773.0,38.9351,39.0238,38.927,39.0238,89773.0
2019-06-19 14:55:00,48.4,48.42,48.38,48.41,79050.0,39.0238,39.0399,39.0076,39.0318,79050.0
2019-06-19 15:00:00,48.41,48.46,48.4,48.44,83211.0,39.0318,39.0721,39.0238,39.056,83211.0
2019-06-19 15:05:00,48.44,48.47,48.44,48.47,72070.0,39.056,39.0802,39.056,39.0802,72070.0
2019-06-19 15:10:00,48.47,48.51,48.45,48.51,108082.0,39.0802,39.1125,39.0641,39.1125,108082.0
2019-06-19 15:15:00,48.51,48.52,48.47,48.49,180649.0,39.1125,39.1205,39.0802,39.0963,180649.0
2019-06-19 15:20:00,48.49,48.5,48.42,48.47,140817.0,39.0963,39.1044,39.0399,39.0802,140817.0
2019-06-19 15:25:00,48.47,48.52,48.46,48.49,107206.0,39.0802,39.1205,39.0721,39.0963,107206.0
2019-06-19 15:30:00,48.49,48.53,48.47,48.48,134928.0,39.0963,39.1286,39.0802,39.0883,134928.0
2019-06-19 15:35:00,48.48,48.49,48.43,48.45,126385.0,39.0883,39.0963,39.048,39.0641,126385.0
2019-06-19 15:40:00,48.45,48.57,48.44,48.51,209511.0,39.0641,39.1608,39.056,39.1125,209511.0
2019-06-19 15:45:00,48.52,48.59,48.5,48.58,158104.0,39.1205,39.177,39.1044,39.1689,158104.0
2019-06-19 15:50:00,48.59,48.67,48.57,48.63,355384.0,39.177,39.2415,39.1608,39.2092,355384.0
2019-06-19 15:55:00,48.62,48.67,48.59,48.62,715013.0,39.2011,39.2415,39.177,39.2011,715013.0
2019-06-20 09:30:00,48.98,49.38,48.74,49.32,404699.0,39.4914,39.8139,39.2979,39.7655,404699.0
2019-06-20 09:35:00,49.32,49.55,49.32,49.38,242752.0,39.7655,39.951,39.7655,39.8139,242752.0
2019-06-20 09:40:00,49.37,49.5,49.25,49.35,181518.0,39.8059,39.9107,39.7091,39.7897,181518.0
2019-06-20 09:45:00,49.34,49.37,49.21,49.23,259483.0,39.7817,39.8059,39.6768,39.693,259483.0
2019-06-20 09:50:00,49.23,49.29,49.17,49.27,187598.0,39.693,39.7414,39.6446,39.7252,187598.0
2019-06-20 09:55:00,49.26,49.33,49.18,49.21,170015.0,39.7172,39.7736,39.6527,39.6768,170015.0
2019-06-20 10:00:00,49.21,49.27,49.1,49.21,179408.0,39.6768,39.7252,39.5882,39.6768,179408.0
2019-06-20 10:05:00,49.22,49.24,49.13,49.15,145144.0,39.6849,39.701,39.6123,39.6285,145144.0
2019-06-20 10:10:00,49.16,49.25,49.15,49.23,91257.0,39.6365,39.7091,39.6285,39.693,91257.0
2019-06-20 10:15:00,49.23,49.24,49.14,49.14,119269.0,39.693,39.701,39.6204,39.6204,119269.0
2019-06-20 10:20:00,49.15,49.15,49.06,49.11,70714.0,39.6285,39.6285,39.5559,39.5962,70714.0
2019-06-20 10:25:00,49.11,49.11,48.98,49.01,136479.0,39.5962,39.5962,39.4914,39.5156,136479.0
2019-06-20 10:30:00,49.02,49.03,48.81,48.82,117430.0,39.5237,39.5317,39.3543,39.3624,117430.0
2019-06-20 10:35:00,48.82,48.84,48.72,48.83,106844.0,39.3624,39.3785,39.2818,39.3705,106844.0
2019-06-20 10:40:00,48.83,48.84,48.79,48.81,77941.0,39.3705,39.3785,39.3382,39.3543,77941.0
2019-06-20 10:45:00,48.81,48.89,48.8,48.82,78039.0,39.3543,39.4188,39.3463,39.3624,78039.0
2019-06-20 10:50:00,48.82,48.85,48.78,48.82,62479.0,39.3624,39.3866,39.3302,39.3624,62479.0
2019-06-20 10:55:00,48.83,48.86,48.77,48.79,61558.0,39.3705,39.3947,39.3221,39.3382,61558.0
2019-06-20 11:00:00,48.79,48.88,48.78,48.82,78538.0,39.3382,39.4108,39.3302,39.3624,78538.0
2019-06-20 11:05:00,48.83,48.9,48.78,48.86,152933.0,39.3705,39.4269,39.3302,39.3947,152933.0
2019-06-20 11:10:00,48.86,48.89,48.82,48.85,84339.0,39.3947,39.4188,39.3624,39.3866,84339.0
2019-06-20 11:15:00,48.84,48.88,48.81,48.81,51962.0,39.3785,39.4108,39.3543,39.3543,51962.0
2019-06-20 11:20:00,48.82,48.85,48.78,48.84,86305.0,39.3624,39.3866,39.3302,39.3785,86305.0
2019-06-20 11:25:00,48.84,48.84,48.79,48.83,42927.0,39.3785,39.3785,39.3382,39.3705,42927.0
2019-06-20 11:30:00,48.83,48.88,48.77,48.78,91871.0,39.3705,39.4108,39.3221,39.3302,91871.0
2019-06-20 11:35:00,48.78,48.79,48.75,48.77,119907.0,39.3302,39.3382,39.306,39.3221,119907.0
2019-06-20 11:40:00,48.77,48.83,48.74,48.83,69831.0,39.3221,39.3705,39.2979,39.3705,69831.0
2019-06-20 11:45:00,48.83,48.91,48.83,48.89,76107.0,39.3705,39.435,39.3705,39.4188,76107.0
2019-06-20 11:50:00,48.88,48.92,48.85,48.9,62254.0,39.4108,39.443,39.3866,39.4269,62254.0
2019-06-20 11:55:00,48.9,48.95,48.89,48.92,33814.0,39.4269,39.4672,39.4188,39.443,33814.0
2019-06-20 12:00:00,48.92,48.94,48.87,48.88,74193.0,39.443,39.4592,39.4027,39.4108,74193.0
2019-06-20 12:05:00,48.88,48.93,48.87,48.88,32792.0,39.4108,39.4511,39.4027,39.4108,32792.0
2019-06-20 12:10:00,48.88,48.88,48.79,48.79,121156.0,39.4108,39.4108,39.3382,39.3382,121156.0
2019-06-20 12:15:00,48.79,48.79,48.64,48.69,180238.0,39.3382,39.3382,39.2173,39.2576,180238.0
2019-06-20 12:20:00,48.68,48.8,48.67,48.8,65970.0,39.2495,39.3463,39.2415,39.3463,65970.0
2019-06-20 12:25:00,48.8,48.85,48.78,48.82,52669.0,39.3463,39.3866,39.3302,39.3624,52669.0
2019-06-20 12:30:00,48.82,48.84,48.75,48.75,37058.0,39.3624,39.3785,39.306,39.306,37058.0
2019-06-20 12:35:00,48.75,48.79,48.72,48.73,72700.0,39.306,39.3382,39.2818,39.2898,72700.0
2019-06-20 12:40:00,48.74,48.84,48.72,48.82,31108.0,39.2979,39.3785,39.2818,39.3624,31108.0
2019-06-20 12:45:00,48.82,48.9,48.81,48.89,55565.0,39.3624,39.4269,39.3543,39.4188,55565.0
2019-06-20 12:50:00,48.89,48.92,48.8,48.81,57483.0,39.4188,39.443,39.3463,39.3543,57483.0
2019-06-20 12:55:00,48.8,48.88,48.77,48.85,37318.0,39.3463,39.4108,39.3221,39.3866,37318.0
2019-06-20 13:00:00,48.85,48.9,48.84,48.88,30965.0,39.3866,39.4269,39.3785,39.4108,30965.0
2019-06-20 13:05:00,48.88,48.92,48.88,48.91,57535.0,39.4108,39.443,39.4108,39.435,57535.0
2019-06-20 13:10:00,48.92,48.94,48.9,48.93,45011.0,39.443,39.4592,39.4269,39.4511,45011.0
2019-06-20 13:15:00,48.94,48.96,48.91,48.95,68131.0,39.4592,39.4753,39.435,39.4672,68131.0
2019-06-20 13:20:00,48.96,49.0,48.95,48.99,54035.0,39.4753,39.5075,39.4672,39.4995,54035.0
2019-06-20 13:25:00,48.99,49.02,48.95,49.02,45245.0,39.4995,39.5237,39.4672,39.5237,45245.0
2019-06-20 13:30:00,49.02,49.07,49.0,49.01,73359.0,39.5237,39.564,39.5075,39.5156,73359.0
2019-06-20 13:35:00,49.0,49.03,48.99,49.0,66784.0,39.5075,39.5317,39.4995,39.5075,66784.0
2019-06-20 13:40:00,49.0,49.03,48.98,48.99,42697.0,39.5075,39.5317,39.4914,39.4995,42697.0
2019-06-20 13:45:00,49.0,49.04,48.98,49.03,61491.0,39.5075,39.5398,39.4914,39.5317,61491.0
2019-06-20 13:50:00,49.03,49.03,48.99,49.0,133734.0,39.5317,39.5317,39.4995,39.5075,133734.0
2019-06-20 13:55:00,49.0,49.01,48.93,49.01,119126.0,39.5075,39.5156,39.4511,39.5156,119126.0
2019-06-20 14:00:00,49.0,49.0,48.95,48.97,41089.0,39.5075,39.5075,39.4672,39.4833,41089.0
2019-06-20 14:05:00,48.97,49.0,48.96,48.98,36763.0,39.4833,39.5075,39.4753,39.4914,36763.0
2019-06-20 14:10:00,48.99,48.99,48.94,48.96,40563.0,39.4995,39.4995,39.4592,39.4753,40563.0
2019-06-20 14:15:00,48.95,49.0,48.95,49.0,29906.0,39.4672,39.5075,39.4672,39.5075,29906.0
2019-06-20 14:20:00,49.0,49.01,48.96,48.98,45114.0,39.5075,39.5156,39.4753,39.4914,45114.0
2019-06-20 14:25:00,48.99,49.0,48.97,48.98,35319.0,39.4995,39.5075,39.4833,39.4914,35319.0
2019-06-20 14:30:00,48.98,49.02,48.97,48.99,66402.0,39.4914,39.5237,39.4833,39.4995,66402.0
2019-06-20 14:35:00,48.98,49.03,48.98,49.03,19352.0,39.4914,39.5317,39.4914,39.5317,19352.0
2019-06-20 14:40:00,49.03,49.05,49.0,49.01,62781.0,39.5317,39.5478,39.5075,39.5156,62781.0
2019-06-20 14:45:00,49.01,49.05,49.01,49.04,45997.0,39.5156,39.5478,39.5156,39.5398,45997.0
2019-06-20 14:50:00,49.04,49.04,49.01,49.03,30497.0,39.5398,39.5398,39.5156,39.5317,30497.0
2019-06-20 14:55:00,49.03,49.04,49.0,49.04,36639.0,39.5317,39.5398,39.5075,39.5398,36639.0
2019-06-20 15:00:00,49.04,49.04,48.99,49.01,43272.0,39.5398,39.5398,39.4995,39.5156,43272.0
2019-06-20 15:05:00,49.0,49.01,48.98,49.01,43475.0,39.5075,39.5156,39.4914,39.5156,43475.0
2019-06-20 15:10:00,49.02,49.05,49.0,49.02,57148.0,39.5237,39.5478,39.5075,39.5237,57148.0
2019-06-20 15:15:00,49.02,49.03,49.0,49.0,58774.0,39.5237,39.5317,39.5075,39.5075,58774.0
2019-06-20 15:20:00,49.01,49.03,48.98,48.98,50366.0,39.5156,39.5317,39.4914,39.4914,50366.0
2019-06-20 15:25:00,48.98,49.01,48.96,48.99,137284.0,39.4914,39.5156,39.4753,39.4995,137284.0
2019-06-20 15:30:00,48.99,48.99,48.89,48.89,68563.0,39.4995,39.4995,39.4188,39.4188,68563.0
2019-06-20 15:35:00,48.9,48.91,48.89,48.91,132253.0,39.4269,39.435,39.4188,39.435,132253.0
2019-06-20 15:40:00,48.91,49.0,48.9,48.99,98044.0,39.435,39.5075,39.4269,39.4995,98044.0
2019-06-20 15:45:00,49.0,49.02,48.96,49.0,126364.0,39.5075,39.5237,39.4753,39.5075,126364.0
2019-06-20 15:50:00,49.0,49.01,48.91,48.94,231083.0,39.5075,39.5156,39.435,39.4592,231083.0
2019-06-20 15:55:00,48.94,48.99,48.89,48.89,529952.0,39.4592,39.4995,39.4188,39.4188,529952.0
2019-06-21 09:30:00,48.82,48.95,48.73,48.73,1184032.0,39.3624,39.4672,39.2898,39.2898,1184032.0
2019-06-21 09:35:00,48.71,48.72,48.39,48.41,182511.0,39.2737,39.2818,39.0157,39.0318,182511.0
2019-06-21 09:40:00,48.41,48.44,48.26,48.28,170576.0,39.0318,39.056,38.9109,38.927,170576.0
2019-06-21 09:45:00,48.28,48.48,48.19,48.41,179335.0,38.927,39.0883,38.8544,39.0318,179335.0
2019-06-21 09:50:00,48.42,48.42,48.31,48.4,66663.0,39.0399,39.0399,38.9512,39.0238,66663.0
2019-06-21 09:55:00,48.4,48.5,48.37,48.38,52952.0,39.0238,39.1044,38.9996,39.0076,52952.0
2019-06-21 10:00:00,48.38,48.46,48.35,48.44,86634.0,39.0076,39.0721,38.9835,39.056,86634.0
2019-06-21 10:05:00,48.45,48.49,48.37,48.38,67271.0,39.0641,39.0963,38.9996,39.0076,67271.0
2019-06-21 10:10:00,48.38,48.44,48.36,48.44,105377.0,39.0076,39.056,38.9915,39.056,105377.0
2019-06-21 10:15:00,48.43,48.48,48.43,48.46,73792.0,39.048,39.0883,39.048,39.0721,73792.0
2019-06-21 10:20:00,48.46,48.56,48.45,48.53,52829.0,39.0721,39.1528,39.0641,39.1286,52829.0
2019-06-21 10:25:00,48.53,48.54,48.49,48.51,39215.0,39.1286,39.1366,39.0963,39.1125,39215.0
2019-06-21 10:30:00,48.52,48.58,48.52,48.54,68364.0,39.1205,39.1689,39.1205,39.1366,68364.0
2019-06-21 10:35:00,48.54,48.56,48.42,48.44,53599.0,39.1366,39.1528,39.0399,39.056,53599.0
2019-06-21 10:40:00,48.45,48.51,48.4,48.5,46122.0,39.0641,39.1125,39.0238,39.1044,46122.0
2019-06-21 10:45:00,48.5,48.52,48.46,48.51,52217.0,39.1044,39.1205,39.0721,39.1125,52217.0
2019-06-21 10:50:00,48.5,48.54,48.48,48.48,44646.0,39.1044,39.1366,39.0883,39.0883,44646.0
2019-06-21 10:55:00,48.48,48.51,48.44,48.48,48239.0,39.0883,39.1125,39.056,39.0883,48239.0
2019-06-21 11:00:00,48.48,48.6,48.48,48.58,56354.0,39.0883,39.185,39.0883,39.1689,56354.0
2019-06-21 11:05:00,48.58,48.67,48.57,48.62,91958.0,39.1689,39.2415,39.1608,39.2011,91958.0
2019-06-21 11:10:00,48.61,48.62,48.55,48.56,93029.0,39.1931,39.2011,39.1447,39.1528,93029.0
2019-06-21 11:15:00,48.55,48.63,48.51,48.61,73978.0,39.1447,39.2092,39.1125,39.1931,73978.0
2019-06-21 11:20:00,48.61,48.69,48.61,48.62,116681.0,39.1931,39.2576,39.1931,39.2011,116681.0
2019-06-21 11:25:00,48.62,48.65,48.56,48.62,46295.0,39.2011,39.2253,39.1528,39.2011,46295.0
2019-06-21 11:30:00,48.61,48.67,48.58,48.58,95205.0,39.1931,39.2415,39.1689,39.1689,95205.0
2019-06-21 11:35:00,48.58,48.62,48.54,48.55,48790.0,39.1689,39.2011,39.1366,39.1447,48790.0
2019-06-21 11:40:00,48.56,48.6,48.53,48.56,53840.0,39.1528,39.185,39.1286,39.1528,53840.0
2019-06-21 11:45:00,48.54,48.59,48.49,48.49,83492.0,39.1366,39.177,39.0963,39.0963,83492.0
2019-06-21 11:50:00,48.49,48.54,48.49,48.5,53553.0,39.0963,39.1366,39.0963,39.1044,53553.0
2019-06-21 11:55:00,48.5,48.56,48.49,48.55,72260.0,39.1044,39.1528,39.0963,39.1447,72260.0
2019-06-21 12:00:00,48.54,48.61,48.54,48.58,52239.0,39.1366,39.1931,39.1366,39.1689,52239.0
2019-06-21 12:05:00,48.58,48.58,48.53,48.55,44194.0,39.1689,39.1689,39.1286,39.1447,44194.0
2019-06-21 12:10:00,48.55,48.57,48.52,48.57,35454.0,39.1447,39.1608,39.1205,39.1608,35454.0
2019-06-21 12:15:00,48.57,48.6,48.55,48.56,29411.0,39.1608,39.185,39.1447,39.1528,29411.0
2019-06-21 12:20:00,48.57,48.63,48.57,48.61,25368.0,39.1608,39.2092,39.1608,39.1931,25368.0
2019-06-21 12:25:00,48.61,48.71,48.6,48.71,37391.0,39.1931,39.2737,39.185,39.2737,37391.0
2019-06-21 12:30:00,48.71,48.74,48.7,48.74,42130.0,39.2737,39.2979,39.2656,39.2979,42130.0
2019-06-21 12:35:00,48.74,48.76,48.7,48.75,130697.0,39.2979,39.314,39.2656,39.306,130697.0
2019-06-21 12:40:00,48.75,48.76,48.71,48.73,39122.0,39.306,39.314,39.2737,39.2898,39122.0
2019-06-21 12:45:00,48.73,48.8,48.72,48.79,36719.0,39.2898,39.3463,39.2818,39.3382,36719.0
2019-06-21 12:50:00,48.79,48.85,48.77,48.83,46410.0,39.3382,39.3866,39.3221,39.3705,46410.0
2019-06-21 12:55:00,48.83,48.84,48.8,48.84,29328.0,39.3705,39.3785,39.3463,39.3785,29328.0
2019-06-21 13:00:00,48.84,48.87,48.8,48.85,59123.0,39.3785,39.4027,39.3463,39.3866,59123.0
2019-06-21 13:05:00,48.85,48.88,48.83,48.88,42362.0,39.3866,39.4108,39.3705,39.4108,42362.0
2019-06-21 13:10:00,48.88,48.9,48.84,48.89,20751.0,39.4108,39.4269,39.3785,39.4188,20751.0
2019-06-21 13:15:00,48.88,48.91,48.86,48.91,32855.0,39.4108,39.435,39.3947,39.435,32855.0
2019-06-21 13:20:00,48.91,48.93,48.87,48.89,39526.0,39.435,39.4511,39.4027,39.4188,39526.0
2019-06-21 13:25:00,48.9,48.95,48.89,48.95,27480.0,39.4269,39.4672,39.4188,39.4672,27480.0
2019-06-21 13:30:00,48.94,48.97,48.92,48.94,88492.0,39.4592,39.4833,39.443,39.4592,88492.0
2019-06-21 13:35:00,48.93,48.95,48.9,48.91,51688.0,39.4511,39.4672,39.4269,39.435,51688.0
2019-06-21 13:40:00,48.91,48.97,48.9,48.97,46443.0,39.435,39.4833,39.4269,39.4833,46443.0
2019-06-21 13:45:00,48.97,49.04,48.96,49.04,70075.0,39.4833,39.5398,39.4753,39.5398,70075.0
2019-06-21 13:50:00,49.04,49.09,49.02,49.08,62103.0,39.5398,39.5801,39.5237,39.572,62103.0
2019-06-21 13:55:00,49.08,49.11,49.05,49.08,81670.0,39.572,39.5962,39.5478,39.572,81670.0
2019-06-21 14:00:00,49.08,49.13,49.04,49.05,114139.0,39.572,39.6123,39.5398,39.5478,114139.0
2019-06-21 14:05:00,49.05,49.05,48.97,49.03,121471.0,39.5478,39.5478,39.4833,39.5317,121471.0
2019-06-21 14:10:00,49.03,49.04,49.0,49.04,64198.0,39.5317,39.5398,39.5075,39.5398,64198.0
2019-06-21 14:15:00,49.04,49.1,49.03,49.09,42268.0,39.5398,39.5882,39.5317,39.5801,42268.0
2019-06-21 14:20:00,49.09,49.12,49.08,49.12,38312.0,39.5801,39.6043,39.572,39.6043,38312.0
2019-06-21 14:25:00,49.12,49.15,49.08,49.15,120902.0,39.6043,39.6285,39.572,39.6285,120902.0
2019-06-21 14:30:00,49.15,49.16,49.09,49.11,93017.0,39.6285,39.6365,39.5801,39.5962,93017.0
2019-06-21 14:35:00,49.1,49.18,49.09,49.18,99800.0,39.5882,39.6527,39.5801,39.6527,99800.0
2019-06-21 14:40:00,49.18,49.18,49.12,49.15,128521.0,39.6527,39.6527,39.6043,39.6285,128521.0
2019-06-21 14:45:00,49.15,49.15,49.07,49.1,97312.0,39.6285,39.6285,39.564,39.5882,97312.0
2019-06-21 14:50:00,49.09,49.1,49.07,49.09,60271.0,39.5801,39.5882,39.564,39.5801,60271.0
2019-06-21 14:55:00,49.08,49.11,49.05,49.07,69508.0,39.572,39.5962,39.5478,39.564,69508.0
2019-06-21 15:00:00,49.07,49.1,49.06,49.09,45052.0,39.564,39.5882,39.5559,39.5801,45052.0
2019-06-21 15:05:00,49.09,49.12,49.08,49.12,107481.0,39.5801,39.6043,39.572,39.6043,107481.0
2019-06-21 15:10:00,49.12,49.13,49.07,49.12,91718.0,39.6043,39.6123,39.564,39.6043,91718.0
2019-06-21 15:15:00,49.12,49.17,49.11,49.15,70268.0,39.6043,39.6446,39.5962,39.6285,70268.0
2019-06-21 15:20:00,49.14,49.17,49.14,49.14,87331.0,39.6204,39.6446,39.6204,39.6204,87331.0
2019-06-21 15:25:00,49.15,49.16,49.11,49.13,99272.0,39.6285,39.6365,39.5962,39.6123,99272.0
2019-06-21 15:30:00,49.13,49.14,49.08,49.09,107364.0,39.6123,39.6204,39.572,39.5801,107364.0
2019-06-21 15:35:00,49.08,49.19,49.08,49.19,177047.0,39.572,39.6607,39.572,39.6607,177047.0
2019-06-21 15:40:00,49.19,49.24,49.18,49.23,330021.0,39.6607,39.701,39.6527,39.693,330021.0
2019-06-21 15:45:00,49.23,49.25,49.14,49.18,386110.0,39.693,39.7091,39.6204,39.6527,386110.0
2019-06-21 15:50:00,49.19,49.3,49.17,49.3,605217.0,39.6607,39.7494,39.6446,39.7494,605217.0
2019-06-21 15:55:00,49.3,49.39,49.27,49.36,1396581.0,39.7494,39.822,39.7252,39.7978,1396581.0
2019-06-24 09:30:00,47.22,47.44,46.47,46.62,1912051.0,38.0724,38.2497,37.4677,37.5886,1912051.0
2019-06-24 09:35:00,46.65,46.77,46.3,46.62,1033051.0,37.6128,37.7095,37.3306,37.5886,1033051.0
2019-06-24 09:40:00,46.63,46.67,46.25,46.4,707321.0,37.5967,37.6289,37.2903,37.4112,707321.0
2019-06-24 09:45:00,46.4,46.44,46.22,46.37,579742.0,37.4112,37.4435,37.2661,37.387,579742.0
2019-06-24 09:50:00,46.36,46.62,46.3,46.46,614699.0,37.379,37.5886,37.3306,37.4596,614699.0
2019-06-24 09:55:00,46.45,46.47,46.26,46.28,367338.0,37.4515,37.4677,37.2983,37.3145,367338.0
2019-06-24 10:00:00,46.27,46.29,45.96,46.07,916230.0,37.3064,37.3225,37.0565,37.1451,916230.0
2019-06-24 10:05:00,46.07,46.07,45.89,45.99,648417.0,37.1451,37.1451,37.0,37.0806,648417.0
2019-06-24 10:10:00,45.99,46.22,45.99,46.12,896899.0,37.0806,37.2661,37.0806,37.1855,896899.0
2019-06-24 10:15:00,46.12,46.15,46.03,46.05,349445.0,37.1855,37.2096,37.1129,37.129,349445.0
2019-06-24 10:20:00,46.04,46.06,45.95,46.0,552832.0,37.121,37.1371,37.0484,37.0887,552832.0
2019-06-24 10:25:00,46.0,46.08,45.97,45.98,875294.0,37.0887,37.1532,37.0645,37.0726,875294.0
2019-06-24 10:30:00,45.98,46.02,45.95,46.0,631283.0,37.0726,37.1048,37.0484,37.0887,631283.0
2019-06-24 10:35:00,46.01,46.04,45.83,45.84,691824.0,37.0968,37.121,36.9516,36.9597,691824.0
2019-06-24 10:40:00,45.85,45.91,45.71,45.78,889630.0,36.9678,37.0161,36.8549,36.9113,889630.0
2019-06-24 10:45:00,45.78,45.85,45.6,45.65,735415.0,36.9113,36.9678,36.7662,36.8065,735415.0
2019-06-24 10:50:00,45.65,45.75,45.6,45.64,650870.0,36.8065,36.8871,36.7662,36.7984,650870.0
2019-06-24 10:55:00,45.64,45.78,45.57,45.74,840295.0,36.7984,36.9113,36.742,36.8791,840295.0
2019-06-24 11:00:00,45.74,45.84,45.67,45.84,530259.0,36.8791,36.9597,36.8226,36.9597,530259.0
2019-06-24 11:05:00,45.83,45.91,45.81,45.83,447159.0,36.9516,37.0161,36.9355,36.9516,447159.0
2019-06-24 11:10:00,45.84,45.96,45.83,45.96,351013.0,36.9597,37.0565,36.9516,37.0565,351013.0
2019-06-24 11:15:00,45.96,46.04,45.95,45.98,609833.0,37.0565,37.121,37.0484,37.0726,609833.0
2019-06-24 11:20:00,45.98,46.08,45.89,46.07,430535.0,37.0726,37.1532,37.0,37.1451,430535.0
2019-06-24 11:25:00,46.08,46.21,46.05,46.09,431351.0,37.1532,37.258,37.129,37.1613,431351.0
2019-06-24 11:30:00,46.1,46.14,46.02,46.07,359509.0,37.1693,37.2016,37.1048,37.1451,359509.0
2019-06-24 11:35:00,46.06,46.11,45.91,45.92,437073.0,37.1371,37.1774,37.0161,37.0242,437073.0
2019-06-24 11:40:00,45.91,45.99,45.86,45.88,382446.0,37.0161,37.0806,36.9758,36.992,382446.0
2019-06-24 11:45:00,45.88,45.89,45.8,45.84,326885.0,36.992,37.0,36.9274,36.9597,326885.0
2019-06-24 11:50:00,45.85,45.99,45.84,45.99,471741.0,36.9678,37.0806,36.9597,37.0806,471741.0
2019-06-24 11:55:00,45.99,46.06,45.95,45.99,328299.0,37.0806,37.1371,37.0484,37.0806,328299.0
2019-06-24 12:00:00,45.98,45.99,45.85,45.85,322420.0,37.0726,37.0806,36.9678,36.9678,322420.0
2019-06-24 12:05:00,45.85,45.87,45.75,45.77,308026.0,36.9678,36.9839,36.8871,36.9033,308026.0
2019-06-24 12:10:00,45.77,45.85,45.75,45.85,314802.0,36.9033,36.9678,36.8871,36.9678,314802.0
2019-06-24 12:15:00,45.85,45.9,45.75,45.75,243186.0,36.9678,37.0081,36.8871,36.8871,243186.0
2019-06-24 12:20:00,45.75,45.82,45.75,45.76,239885.0,36.8871,36.9436,36.8871,36.8952,239885.0
2019-06-24 12:25:00,45.76,45.86,45.75,45.82,198987.0,36.8952,36.9758,36.8871,36.9436,198987.0
2019-06-24 12:30:00,45.82,45.84,45.76,45.81,502325.0,36.9436,36.9597,36.8952,36.9355,502325.0
2019-06-24 12:35:00,45.81,45.83,45.78,45.79,467208.0,36.9355,36.9516,36.9113,36.9194,467208.0
2019-06-24 12:40:00,45.79,45.81,45.75,45.8,222229.0,36.9194,36.9355,36.8871,36.9274,222229.0
2019-06-24 12:45:00,45.81,45.86,45.8,45.85,220166.0,36.9355,36.9758,36.9274,36.9678,220166.0
2019-06-24 12:50:00,45.85,45.95,45.84,45.93,373059.0,36.9678,37.0484,36.9597,37.0323,373059.0
2019-06-24 12:55:00,45.93,45.93,45.86,45.87,159217.0,37.0323,37.0323,36.9758,36.9839,159217.0
2019-06-24 13:00:00,45.86,45.89,45.84,45.86,110544.0,36.9758,37.0,36.9597,36.9758,110544.0
2019-06-24 13:05:00,45.86,45.95,45.86,45.94,135599.0,36.9758,37.0484,36.9758,37.0403,135599.0
2019-06-24 13:10:00,45.95,46.04,45.94,46.02,347112.0,37.0484,37.121,37.0403,37.1048,347112.0
2019-06-24 13:15:00,46.01,46.02,45.95,46.0,191302.0,37.0968,37.1048,37.0484,37.0887,191302.0
2019-06-24 13:20:00,45.99,46.0,45.86,45.89,123072.0,37.0806,37.0887,36.9758,37.0,123072.0
2019-06-24 13:25:00,45.89,45.94,45.88,45.91,119852.0,37.0,37.0403,36.992,37.0161,119852.0
2019-06-24 13:30:00,45.91,45.93,45.86,45.9,149745.0,37.0161,37.0323,36.9758,37.0081,149745.0
2019-06-24 13:35:00,45.9,45.9,45.81,45.81,173544.0,37.0081,37.0081,36.9355,36.9355,173544.0
2019-06-24 13:40:00,45.82,45.83,45.74,45.78,219962.0,36.9436,36.9516,36.8791,36.9113,219962.0
2019-06-24 13:45:00,45.78,45.78,45.7,45.75,210814.0,36.9113,36.9113,36.8468,36.8871,210814.0
2019-06-24 13:50:00,45.75,45.76,45.68,45.69,263344.0,36.8871,36.8952,36.8307,36.8388,263344.0
2019-06-24 13:55:00,45.69,45.78,45.68,45.75,186958.0,36.8388,36.9113,36.8307,36.8871,186958.0
2019-06-24 14:00:00,45.75,45.77,45.73,45.73,175975.0,36.8871,36.9033,36.871,36.871,175975.0
2019-06-24 14:05:00,45.74,45.79,45.72,45.76,144123.0,36.8791,36.9194,36.8629,36.8952,144123.0
2019-06-24 14:10:00,45.77,45.81,45.73,45.77,165982.0,36.9033,36.9355,36.871,36.9033,165982.0
2019-06-24 14:15:00,45.77,45.81,45.76,45.78,332879.0,36.9033,36.9355,36.8952,36.9113,332879.0
2019-06-24 14:20:00,45.77,45.82,45.74,45.78,195039.0,36.9033,36.9436,36.8791,36.9113,195039.0
2019-06-24 14:25:00,45.78,45.78,45.69,45.73,159272.0,36.9113,36.9113,36.8388,36.871,159272.0
2019-06-24 14:30:00,45.73,45.75,45.7,45.71,175586.0,36.871,36.8871,36.8468,36.8549,175586.0
2019-06-24 14:35:00,45.72,45.75,45.7,45.72,236491.0,36.8629,36.8871,36.8468,36.8629,236491.0
2019-06-24 14:40:00,45.72,45.73,45.62,45.63,289427.0,36.8629,36.871,36.7823,36.7904,289427.0
2019-06-24 14:45:00,45.63,45.68,45.62,45.66,137000.0,36.7904,36.8307,36.7823,36.8146,137000.0
2019-06-24 14:50:00,45.65,45.69,45.65,45.69,116441.0,36.8065,36.8388,36.8065,36.8388,116441.0
2019-06-24 14:55:00,45.7,45.74,45.69,45.71,228935.0,36.8468,36.8791,36.8388,36.8549,228935.0
2019-06-24 15:00:00,45.71,45.74,45.7,45.74,158570.0,36.8549,36.8791,36.8468,36.8791,158570.0
2019-06-24 15:05:00,45.74,45.74,45.68,45.69,201193.0,36.8791,36.8791,36.8307,36.8388,201193.0
2019-06-24 15:10:00,45.69,45.75,45.66,45.72,285179.0,36.8388,36.8871,36.8146,36.8629,285179.0
2019-06-24 15:15:00,45.72,45.74,45.66,45.66,334455.0,36.8629,36.8791,36.8146,36.8146,334455.0
2019-06-24 15:20:00,45.67,45.72,45.65,45.7,199362.0,36.8226,36.8629,36.8065,36.8468,199362.0
2019-06-24 15:25:00,45.71,45.71,45.65,45.65,224598.0,36.8549,36.8549,36.8065,36.8065,224598.0
2019-06-24 15:30:00,45.66,45.74,45.64,45.74,252841.0,36.8146,36.8791,36.7984,36.8791,252841.0
2019-06-24 15:35:00,45.74,45.75,45.68,45.68,392510.0,36.8791,36.8871,36.8307,36.8307,392510.0
2019-06-24 15:40:00,45.69,45.7,45.63,45.68,308399.0,36.8388,36.8468,36.7904,36.8307,308399.0
2019-06-24 15:45:00,45.68,45.7,45.67,45.68,382230.0,36.8307,36.8468,36.8226,36.8307,382230.0
2019-06-24 15:50:00,45.69,45.74,45.66,45.73,556731.0,36.8388,36.8791,36.8146,36.871,556731.0
2019-06-24 15:55:00,45.73,45.74,45.65,45.69,1049030.0,36.871,36.8791,36.8065,36.8388,1049030.0
2019-06-25 09:30:00,45.81,45.97,45.7,45.71,736307.0,36.9355,37.0645,36.8468,36.8549,736307.0
2019-06-25 09:35:00,45.72,45.9,45.71,45.74,410490.0,36.8629,37.0081,36.8549,36.8791,410490.0
2019-06-25 09:40:00,45.75,45.8,45.69,45.77,260803.0,36.8871,36.9274,36.8388,36.9033,260803.0
2019-06-25 09:45:00,45.76,46.07,45.75,46.02,425632.0,36.8952,37.1451,36.8871,37.1048,425632.0
2019-06-25 09:50:00,46.02,46.13,45.91,46.13,332575.0,37.1048,37.1935,37.0161,37.1935,332575.0
2019-06-25 09:55:00,46.13,46.14,45.93,46.0,199283.0,37.1935,37.2016,37.0323,37.0887,199283.0
2019-06-25 10:00:00,46.01,46.06,45.93,46.01,297121.0,37.0968,37.1371,37.0323,37.0968,297121.0
2019-06-25 10:05:00,46.01,46.13,45.94,46.12,872150.0,37.0968,37.1935,37.0403,37.1855,872150.0
2019-06-25 10:10:00,46.11,46.35,46.09,46.32,683719.0,37.1774,37.3709,37.1613,37.3467,683719.0
2019-06-25 10:15:00,46.31,46.33,46.22,46.26,428136.0,37.3386,37.3548,37.2661,37.2983,428136.0
2019-06-25 10:20:00,46.26,46.41,46.18,46.41,397351.0,37.2983,37.4193,37.2338,37.4193,397351.0
2019-06-25 10:25:00,46.41,46.46,46.39,46.45,383408.0,37.4193,37.4596,37.4032,37.4515,383408.0
2019-06-25 10:30:00,46.45,46.56,46.33,46.34,492342.0,37.4515,37.5402,37.3548,37.3628,492342.0
2019-06-25 10:35:00,46.34,46.36,46.24,46.26,286218.0,37.3628,37.379,37.2822,37.2983,286218.0
2019-06-25 10:40:00,46.26,46.31,46.17,46.23,596044.0,37.2983,37.3386,37.2258,37.2741,596044.0
2019-06-25 10:45:00,46.22,46.22,46.1,46.14,196524.0,37.2661,37.2661,37.1693,37.2016,196524.0
2019-06-25 10:50:00,46.14,46.19,46.08,46.13,279558.0,37.2016,37.2419,37.1532,37.1935,279558.0
2019-06-25 10:55:00,46.14,46.28,46.13,46.21,487265.0,37.2016,37.3145,37.1935,37.258,487265.0
2019-06-25 11:00:00,46.22,46.23,46.14,46.19,293095.0,37.2661,37.2741,37.2016,37.2419,293095.0
2019-06-25 11:05:00,46.19,46.23,46.1,46.2,317624.0,37.2419,37.2741,37.1693,37.25,317624.0
2019-06-25 11:10:00,46.2,46.23,46.04,46.09,254396.0,37.25,37.2741,37.121,37.1613,254396.0
2019-06-25 11:15:00,46.09,46.19,46.07,46.15,154209.0,37.1613,37.2419,37.1451,37.2096,154209.0
2019-06-25 11:20:00,46.15,46.21,46.13,46.15,194430.0,37.2096,37.258,37.1935,37.2096,194430.0
2019-06-25 11:25:00,46.15,46.16,46.1,46.11,114636.0,37.2096,37.2177,37.1693,37.1774,114636.0
2019-06-25 11:30:00,46.11,46.16,46.1,46.11,129538.0,37.1774,37.2177,37.1693,37.1774,129538.0
2019-06-25 11:35:00,46.11,46.14,46.06,46.08,188299.0,37.1774,37.2016,37.1371,37.1532,188299.0
2019-06-25 11:40:00,46.07,46.14,46.07,46.1,164834.0,37.1451,37.2016,37.1451,37.1693,164834.0
2019-06-25 11:45:00,46.1,46.16,46.08,46.08,95698.0,37.1693,37.2177,37.1532,37.1532,95698.0
2019-06-25 11:50:00,46.09,46.13,46.06,46.12,147155.0,37.1613,37.1935,37.1371,37.1855,147155.0
2019-06-25 11:55:00,46.12,46.17,46.11,46.16,173364.0,37.1855,37.2258,37.1774,37.2177,173364.0
2019-06-25 12:00:00,46.16,46.2,46.14,46.15,150195.0,37.2177,37.25,37.2016,37.2096,150195.0
2019-06-25 12:05:00,46.15,46.22,46.14,46.19,135437.0,37.2096,37.2661,37.2016,37.2419,135437.0
2019-06-25 12:10:00,46.19,46.27,46.18,46.25,235337.0,37.2419,37.3064,37.2338,37.2903,235337.0
2019-06-25 12:15:00,46.26,46.3,46.11,46.17,417470.0,37.2983,37.3306,37.1774,37.2258,417470.0
2019-06-25 12:20:00,46.16,46.21,46.11,46.18,290626.0,37.2177,37.258,37.1774,37.2338,290626.0
2019-06-25 12:25:00,46.18,46.19,46.13,46.17,215199.0,37.2338,37.2419,37.1935,37.2258,215199.0
2019-06-25 12:30:00,46.17,46.19,46.07,46.09,168958.0,37.2258,37.2419,37.1451,37.1613,168958.0
2019-06-25 12:35:00,46.08,46.12,46.0,46.01,168836.0,37.1532,37.1855,37.0887,37.0968,168836.0
2019-06-25 12:40:00,46.01,46.15,46.0,46.09,189907.0,37.0968,37.2096,37.0887,37.1613,189907.0
2019-06-25 12:45:00,46.09,46.14,46.08,46.09,199873.0,37.1613,37.2016,37.1532,37.1613,199873.0
2019-06-25 12:50:00,46.09,46.1,46.0,46.01,195953.0,37.1613,37.1693,37.0887,37.0968,195953.0
2019-06-25 12:55:00,46.01,46.03,45.91,45.91,175089.0,37.0968,37.1129,37.0161,37.0161,175089.0
2019-06-25 13:00:00,45.91,45.92,45.79,45.89,321300.0,37.0161,37.0242,36.9194,37.0,321300.0
2019-06-25 13:05:00,45.89,46.02,45.87,46.0,243783.0,37.0,37.1048,36.9839,37.0887,243783.0
2019-06-25 13:10:00,46.0,46.01,45.95,45.95,109312.0,37.0887,37.0968,37.0484,37.0484,109312.0
2019-06-25 13:15:00,45.96,46.0,45.91,45.96,153620.0,37.0565,37.0887,37.0161,37.0565,153620.0
2019-06-25 13:20:00,45.96,45.97,45.9,45.92,112706.0,37.0565,37.0645,37.0081,37.0242,112706.0
2019-06-25 13:25:00,45.91,45.97,45.9,45.95,137121.0,37.0161,37.0645,37.0081,37.0484,137121.0
2019-06-25 13:30:00,45.94,45.96,45.92,45.96,80576.0,37.0403,37.0565,37.0242,37.0565,80576.0
2019-06-25 13:35:00,45.96,46.01,45.94,45.99,110277.0,37.0565,37.0968,37.0403,37.0806,110277.0
2019-06-25 13:40:00,46.0,46.01,45.95,45.96,173246.0,37.0887,37.0968,37.0484,37.0565,173246.0
2019-06-25 13:45:00,45.96,46.03,45.94,46.03,225702.0,37.0565,37.1129,37.0403,37.1129,225702.0
2019-06-25 13:50:00,46.03,46.03,45.93,45.97,266278.0,37.1129,37.1129,37.0323,37.0645,266278.0
2019-06-25 13:55:00,45.97,45.98,45.88,45.89,116091.0,37.0645,37.0726,36.992,37.0,116091.0
2019-06-25 14:00:00,45.89,45.91,45.81,45.82,112229.0,37.0,37.0161,36.9355,36.9436,112229.0
2019-06-25 14:05:00,45.82,45.85,45.78,45.8,158234.0,36.9436,36.9678,36.9113,36.9274,158234.0
2019-06-25 14:10:00,45.8,45.87,45.79,45.84,171513.0,36.9274,36.9839,36.9194,36.9597,171513.0
2019-06-25 14:15:00,45.84,45.9,45.83,45.88,122906.0,36.9597,37.0081,36.9516,36.992,122906.0
2019-06-25 14:20:00,45.88,45.9,45.85,45.86,126812.0,36.992,37.0081,36.9678,36.9758,126812.0
2019-06-25 14:25:00,45.86,45.89,45.83,45.88,153939.0,36.9758,37.0,36.9516,36.992,153939.0
2019-06-25 14:30:00,45.88,45.88,45.79,45.83,201410.0,36.992,36.992,36.9194,36.9516,201410.0
2019-06-25 14:35:00,45.83,45.83,45.77,45.79,222968.0,36.9516,36.9516,36.9033,36.9194,222968.0
2019-06-25 14:40:00,45.79,45.82,45.72,45.77,127378.0,36.9194,36.9436,36.8629,36.9033,127378.0
2019-06-25 14:45:00,45.77,45.82,45.75,45.82,149451.0,36.9033,36.9436,36.8871,36.9436,149451.0
2019-06-25 14:50:00,45.81,45.92,45.81,45.9,176508.0,36.9355,37.0242,36.9355,37.0081,176508.0
2019-06-25 14:55:00,45.91,46.02,45.9,45.98,234632.0,37.0161,37.1048,37.0081,37.0726,234632.0
2019-06-25 15:00:00,45.98,46.04,45.96,46.04,99741.0,37.0726,37.121,37.0565,37.121,99741.0
2019-06-25 15:05:00,46.03,46.07,46.01,46.04,123848.0,37.1129,37.1451,37.0968,37.121,123848.0
2019-06-25 15:10:00,46.04,46.07,46.0,46.02,124336.0,37.121,37.1451,37.0887,37.1048,124336.0
2019-06-25 15:15:00,46.03,46.03,45.93,45.95,453304.0,37.1129,37.1129,37.0323,37.0484,453304.0
2019-06-25 15:20:00,45.95,45.98,45.94,45.96,178980.0,37.0484,37.0726,37.0403,37.0565,178980.0
2019-06-25 15:25:00,45.96,45.96,45.87,45.9,158198.0,37.0565,37.0565,36.9839,37.0081,158198.0
2019-06-25 15:30:00,45.9,45.92,45.87,45.89,161171.0,37.0081,37.0242,36.9839,37.0,161171.0
2019-06-25 15:35:00,45.88,45.93,45.86,45.88,496295.0,36.992,37.0323,36.9758,36.992,496295.0
2019-06-25 15:40:00,45.88,45.88,45.81,45.81,227686.0,36.992,36.992,36.9355,36.9355,227686.0
2019-06-25 15:45:00,45.81,45.85,45.68,45.7,520278.0,36.9355,36.9678,36.8307,36.8468,520278.0
2019-06-25 15:50:00,45.7,45.75,45.66,45.69,567599.0,36.8468,36.8871,36.8146,36.8388,567599.0
2019-06-25 15:55:00,45.68,45.86,45.65,45.76,1181520.0,36.8307,36.9758,36.8065,36.8952,1181520.0
2019-06-26 09:30:00,45.86,45.98,45.79,45.84,388915.0,36.9758,37.0726,36.9194,36.9597,388915.0
2019-06-26 09:35:00,45.83,45.89,45.73,45.79,285478.0,36.9516,37.0,36.871,36.9194,285478.0
2019-06-26 09:40:00,45.82,45.82,45.65,45.67,268697.0,36.9436,36.9436,36.8065,36.8226,268697.0
2019-06-26 09:45:00,45.67,45.69,45.52,45.53,153277.0,36.8226,36.8388,36.7017,36.7098,153277.0
2019-06-26 09:50:00,45.53,45.54,45.38,45.41,345590.0,36.7098,36.7178,36.5888,36.613,345590.0
2019-06-26 09:55:00,45.41,45.48,45.36,45.42,181460.0,36.613,36.6694,36.5727,36.6211,181460.0
2019-06-26 10:00:00,45.41,45.53,45.36,45.52,215761.0,36.613,36.7098,36.5727,36.7017,215761.0
2019-06-26 10:05:00,45.51,45.52,45.34,45.35,171262.0,36.6936,36.7017,36.5566,36.5646,171262.0
2019-06-26 10:10:00,45.36,45.44,45.35,45.41,139865.0,36.5727,36.6372,36.5646,36.613,139865.0
2019-06-26 10:15:00,45.41,45.41,45.35,45.35,152519.0,36.613,36.613,36.5646,36.5646,152519.0
2019-06-26 10:20:00,45.36,45.38,45.22,45.28,222597.0,36.5727,36.5888,36.4598,36.5082,222597.0
2019-06-26 10:25:00,45.28,45.39,45.27,45.3,152991.0,36.5082,36.5969,36.5001,36.5243,152991.0
2019-06-26 10:30:00,45.3,45.37,45.3,45.37,90487.0,36.5243,36.5807,36.5243,36.5807,90487.0
2019-06-26 10:35:00,45.37,45.4,45.33,45.37,132125.0,36.5807,36.6049,36.5485,36.5807,132125.0
2019-06-26 10:40:00,45.38,45.43,45.37,45.4,242317.0,36.5888,36.6291,36.5807,36.6049,242317.0
2019-06-26 10:45:00,45.4,45.41,45.37,45.4,179937.0,36.6049,36.613,36.5807,36.6049,179937.0
2019-06-26 10:50:00,45.4,45.4,45.35,45.36,121627.0,36.6049,36.6049,36.5646,36.5727,121627.0
2019-06-26 10:55:00,45.36,45.37,45.33,45.34,123354.0,36.5727,36.5807,36.5485,36.5566,123354.0
2019-06-26 11:00:00,45.34,45.36,45.32,45.35,124149.0,36.5566,36.5727,36.5404,36.5646,124149.0
2019-06-26 11:05:00,45.36,45.36,45.27,45.27,151066.0,36.5727,36.5727,36.5001,36.5001,151066.0
2019-06-26 11:10:00,45.28,45.36,45.27,45.29,159054.0,36.5082,36.5727,36.5001,36.5162,159054.0
2019-06-26 11:15:00,45.29,45.37,45.28,45.34,220756.0,36.5162,36.5807,36.5082,36.5566,220756.0
2019-06-26 11:20:00,45.34,45.4,45.33,45.39,161743.0,36.5566,36.6049,36.5485,36.5969,161743.0
2019-06-26 11:25:00,45.39,45.4,45.3,45.32,116754.0,36.5969,36.6049,36.5243,36.5404,116754.0
2019-06-26 11:30:00,45.32,45.34,45.27,45.29,123020.0,36.5404,36.5566,36.5001,36.5162,123020.0
2019-06-26 11:35:00,45.29,45.3,45.21,45.21,229626.0,36.5162,36.5243,36.4517,36.4517,229626.0
2019-06-26 11:40:00,45.22,45.22,45.15,45.19,187890.0,36.4598,36.4598,36.4034,36.4356,187890.0
2019-06-26 11:45:00,45.19,45.22,45.15,45.19,192193.0,36.4356,36.4598,36.4034,36.4356,192193.0
2019-06-26 11:50:00,45.19,45.25,45.15,45.25,334276.0,36.4356,36.484,36.4034,36.484,334276.0
2019-06-26 11:55:00,45.25,45.27,45.21,45.23,147762.0,36.484,36.5001,36.4517,36.4679,147762.0
2019-06-26 12:00:00,45.22,45.23,45.17,45.21,140620.0,36.4598,36.4679,36.4195,36.4517,140620.0
2019-06-26 12:05:00,45.21,45.23,45.19,45.22,140253.0,36.4517,36.4679,36.4356,36.4598,140253.0
2019-06-26 12:10:00,45.22,45.22,45.11,45.12,310813.0,36.4598,36.4598,36.3711,36.3792,310813.0
2019-06-26 12:15:00,45.13,45.2,45.12,45.18,113702.0,36.3872,36.4437,36.3792,36.4276,113702.0
2019-06-26 12:20:00,45.18,45.2,45.15,45.2,81394.0,36.4276,36.4437,36.4034,36.4437,81394.0
2019-06-26 12:25:00,45.2,45.22,45.18,45.2,104034.0,36.4437,36.4598,36.4276,36.4437,104034.0
2019-06-26 12:30:00,45.2,45.21,45.18,45.21,137628.0,36.4437,36.4517,36.4276,36.4517,137628.0
2019-06-26 12:35:00,45.21,45.23,45.18,45.2,70287.0,36.4517,36.4679,36.4276,36.4437,70287.0
2019-06-26 12:40:00,45.2,45.25,45.19,45.23,145491.0,36.4437,36.484,36.4356,36.4679,145491.0
2019-06-26 12:45:00,45.23,45.24,45.19,45.2,75905.0,36.4679,36.4759,36.4356,36.4437,75905.0
2019-06-26 12:50:00,45.2,45.21,45.17,45.2,75067.0,36.4437,36.4517,36.4195,36.4437,75067.0
2019-06-26 12:55:00,45.21,45.21,45.18,45.19,53031.0,36.4517,36.4517,36.4276,36.4356,53031.0
2019-06-26 13:00:00,45.19,45.21,45.17,45.2,89492.0,36.4356,36.4517,36.4195,36.4437,89492.0
2019-06-26 13:05:00,45.2,45.22,45.19,45.21,91553.0,36.4437,36.4598,36.4356,36.4517,91553.0
2019-06-26 13:10:00,45.21,45.23,45.2,45.22,77336.0,36.4517,36.4679,36.4437,36.4598,77336.0
2019-06-26 13:15:00,45.23,45.3,45.22,45.28,125921.0,36.4679,36.5243,36.4598,36.5082,125921.0
2019-06-26 13:20:00,45.28,45.28,45.23,45.24,76688.0,36.5082,36.5082,36.4679,36.4759,76688.0
2019-06-26 13:25:00,45.23,45.24,45.19,45.2,161382.0,36.4679,36.4759,36.4356,36.4437,161382.0
2019-06-26 13:30:00,45.2,45.22,45.17,45.21,144468.0,36.4437,36.4598,36.4195,36.4517,144468.0
2019-06-26 13:35:00,45.21,45.23,45.17,45.18,279875.0,36.4517,36.4679,36.4195,36.4276,279875.0
2019-06-26 13:40:00,45.18,45.18,45.14,45.15,262371.0,36.4276,36.4276,36.3953,36.4034,262371.0
2019-06-26 13:45:00,45.15,45.15,45.1,45.11,136829.0,36.4034,36.4034,36.3631,36.3711,136829.0
2019-06-26 13:50:00,45.11,45.16,45.09,45.12,179614.0,36.3711,36.4114,36.355,36.3792,179614.0
2019-06-26 13:55:00,45.12,45.15,45.09,45.13,133736.0,36.3792,36.4034,36.355,36.3872,133736.0
2019-06-26 14:00:00,45.13,45.13,45.07,45.09,165661.0,36.3872,36.3872,36.3389,36.355,165661.0
2019-06-26 14:05:00,45.09,45.1,45.05,45.07,166260.0,36.355,36.3631,36.3227,36.3389,166260.0
2019-06-26 14:10:00,45.07,45.12,45.05,45.11,135037.0,36.3389,36.3792,36.3227,36.3711,135037.0
2019-06-26 14:15:00,45.11,45.14,45.02,45.03,221480.0,36.3711,36.3953,36.2986,36.3066,221480.0
2019-06-26 14:20:00,45.03,45.07,44.99,45.06,1286737.0,36.3066,36.3389,36.2744,36.3308,1286737.0
2019-06-26 14:25:00,45.07,45.07,44.97,45.01,207329.0,36.3389,36.3389,36.2582,36.2905,207329.0
2019-06-26 14:30:00,45.01,45.02,44.96,44.99,119985.0,36.2905,36.2986,36.2502,36.2744,119985.0
2019-06-26 14:35:00,45.0,45.01,44.95,44.96,143156.0,36.2824,36.2905,36.2421,36.2502,143156.0
2019-06-26 14:40:00,44.96,44.96,44.76,44.76,432300.0,36.2502,36.2502,36.0889,36.0889,432300.0
2019-06-26 14:45:00,44.77,44.78,44.71,44.77,313376.0,36.097,36.105,36.0486,36.097,313376.0
2019-06-26 14:50:00,44.77,44.79,44.65,44.71,307126.0,36.097,36.1131,36.0002,36.0486,307126.0
2019-06-26 14:55:00,44.71,44.75,44.69,44.69,329450.0,36.0486,36.0809,36.0325,36.0325,329450.0
2019-06-26 15:00:00,44.69,44.71,44.65,44.69,313167.0,36.0325,36.0486,36.0002,36.0325,313167.0
2019-06-26 15:05:00,44.69,44.7,44.65,44.7,206711.0,36.0325,36.0405,36.0002,36.0405,206711.0
2019-06-26 15:10:00,44.69,44.7,44.68,44.7,185700.0,36.0325,36.0405,36.0244,36.0405,185700.0
2019-06-26 15:15:00,44.7,44.74,44.64,44.65,991596.0,36.0405,36.0728,35.9922,36.0002,991596.0
2019-06-26 15:20:00,44.65,44.66,44.54,44.55,620519.0,36.0002,36.0083,35.9115,35.9196,620519.0
2019-06-26 15:25:00,44.55,44.58,44.54,44.56,447446.0,35.9196,35.9438,35.9115,35.9277,447446.0
2019-06-26 15:30:00,44.55,44.7,44.55,44.66,466533.0,35.9196,36.0405,35.9196,36.0083,466533.0
2019-06-26 15:35:00,44.66,44.88,44.65,44.85,360027.0,36.0083,36.1857,36.0002,36.1615,360027.0
2019-06-26 15:40:00,44.86,44.95,44.85,44.94,303233.0,36.1695,36.2421,36.1615,36.2341,303233.0
2019-06-26 15:45:00,44.94,44.94,44.81,44.87,493963.0,36.2341,36.2341,36.1292,36.1776,493963.0
2019-06-26 15:50:00,44.86,44.88,44.84,44.87,390383.0,36.1695,36.1857,36.1534,36.1776,390383.0
2019-06-26 15:55:00,44.87,44.95,44.85,44.91,1064315.0,36.1776,36.2421,36.1615,36.2099,1064315.0
2019-06-27 09:30:00,44.95,45.27,44.95,45.24,372957.0,36.2421,36.5001,36.2421,36.4759,372957.0
2019-06-27 09:35:00,45.22,45.25,45.08,45.18,132425.0,36.4598,36.484,36.3469,36.4276,132425.0
2019-06-27 09:40:00,45.18,45.29,45.15,45.29,182692.0,36.4276,36.5162,36.4034,36.5162,182692.0
2019-06-27 09:45:00,45.28,45.35,45.22,45.34,171304.0,36.5082,36.5646,36.4598,36.5566,171304.0
2019-06-27 09:50:00,45.34,45.41,45.32,45.4,231224.0,36.5566,36.613,36.5404,36.6049,231224.0
2019-06-27 09:55:00,45.4,45.53,45.32,45.5,421590.0,36.6049,36.7098,36.5404,36.6856,421590.0
2019-06-27 10:00:00,45.5,45.55,45.42,45.46,261311.0,36.6856,36.7259,36.6211,36.6533,261311.0
2019-06-27 10:05:00,45.47,45.57,45.47,45.53,138844.0,36.6614,36.742,36.6614,36.7098,138844.0
2019-06-27 10:10:00,45.53,45.54,45.41,45.44,132459.0,36.7098,36.7178,36.613,36.6372,132459.0
2019-06-27 10:15:00,45.43,45.43,45.29,45.33,149338.0,36.6291,36.6291,36.5162,36.5485,149338.0
2019-06-27 10:20:00,45.33,45.38,45.29,45.35,144470.0,36.5485,36.5888,36.5162,36.5646,144470.0
2019-06-27 10:25:00,45.34,45.35,45.19,45.21,155185.0,36.5566,36.5646,36.4356,36.4517,155185.0
2019-06-27 10:30:00,45.21,45.26,45.15,45.16,116595.0,36.4517,36.4921,36.4034,36.4114,116595.0
2019-06-27 10:35:00,45.15,45.19,45.11,45.13,162376.0,36.4034,36.4356,36.3711,36.3872,162376.0
2019-06-27 10:40:00,45.14,45.17,45.1,45.15,105500.0,36.3953,36.4195,36.3631,36.4034,105500.0
2019-06-27 10:45:00,45.14,45.26,45.14,45.26,112514.0,36.3953,36.4921,36.3953,36.4921,112514.0
2019-06-27 10:50:00,45.26,45.29,45.17,45.18,105822.0,36.4921,36.5162,36.4195,36.4276,105822.0
2019-06-27 10:55:00,45.18,45.21,45.15,45.2,110928.0,36.4276,36.4517,36.4034,36.4437,110928.0
2019-06-27 11:00:00,45.2,45.26,45.19,45.23,108999.0,36.4437,36.4921,36.4356,36.4679,108999.0
2019-06-27 11:05:00,45.24,45.29,45.22,45.26,87446.0,36.4759,36.5162,36.4598,36.4921,87446.0
2019-06-27 11:10:00,45.26,45.34,45.25,45.28,84839.0,36.4921,36.5566,36.484,36.5082,84839.0
2019-06-27 11:15:00,45.28,45.32,45.22,45.29,141329.0,36.5082,36.5404,36.4598,36.5162,141329.0
2019-06-27 11:20:00,45.29,45.31,45.21,45.24,154553.0,36.5162,36.5324,36.4517,36.4759,154553.0
2019-06-27 11:25:00,45.25,45.28,45.19,45.22,111584.0,36.484,36.5082,36.4356,36.4598,111584.0
2019-06-27 11:30:00,45.22,45.31,45.2,45.28,125889.0,36.4598,36.5324,36.4437,36.5082,125889.0
2019-06-27 11:35:00,45.28,45.43,45.28,45.43,169059.0,36.5082,36.6291,36.5082,36.6291,169059.0
2019-06-27 11:40:00,45.44,45.47,45.39,45.47,167412.0,36.6372,36.6614,36.5969,36.6614,167412.0
2019-06-27 11:45:00,45.46,45.47,45.38,45.41,62723.0,36.6533,36.6614,36.5888,36.613,62723.0
2019-06-27 11:50:00,45.4,45.45,45.39,45.42,42717.0,36.6049,36.6453,36.5969,36.6211,42717.0
2019-06-27 11:55:00,45.41,45.42,45.33,45.36,76207.0,36.613,36.6211,36.5485,36.5727,76207.0
2019-06-27 12:00:00,45.37,45.37,45.31,45.32,67722.0,36.5807,36.5807,36.5324,36.5404,67722.0
2019-06-27 12:05:00,45.32,45.34,45.3,45.33,93032.0,36.5404,36.5566,36.5243,36.5485,93032.0
2019-06-27 12:10:00,45.34,45.44,45.33,45.41,74131.0,36.5566,36.6372,36.5485,36.613,74131.0
2019-06-27 12:15:00,45.42,45.48,45.41,45.45,73884.0,36.6211,36.6694,36.613,36.6453,73884.0
2019-06-27 12:20:00,45.44,45.46,45.42,45.44,61545.0,36.6372,36.6533,36.6211,36.6372,61545.0
2019-06-27 12:25:00,45.44,45.44,45.37,45.4,38954.0,36.6372,36.6372,36.5807,36.6049,38954.0
2019-06-27 12:30:00,45.4,45.48,45.39,45.47,69691.0,36.6049,36.6694,36.5969,36.6614,69691.0
2019-06-27 12:35:00,45.47,45.48,45.41,45.43,62306.0,36.6614,36.6694,36.613,36.6291,62306.0
2019-06-27 12:40:00,45.43,45.44,45.39,45.39,63441.0,36.6291,36.6372,36.5969,36.5969,63441.0
2019-06-27 12:45:00,45.39,45.4,45.36,45.38,90898.0,36.5969,36.6049,36.5727,36.5888,90898.0
2019-06-27 12:50:00,45.39,45.41,45.36,45.36,31370.0,36.5969,36.613,36.5727,36.5727,31370.0
2019-06-27 12:55:00,45.36,45.38,45.33,45.33,47440.0,36.5727,36.5888,36.5485,36.5485,47440.0
2019-06-27 13:00:00,45.34,45.35,45.3,45.33,63507.0,36.5566,36.5646,36.5243,36.5485,63507.0
2019-06-27 13:05:00,45.33,45.33,45.3,45.31,74296.0,36.5485,36.5485,36.5243,36.5324,74296.0
2019-06-27 13:10:00,45.31,45.37,45.31,45.34,51767.0,36.5324,36.5807,36.5324,36.5566,51767.0
2019-06-27 13:15:00,45.34,45.39,45.34,45.38,45924.0,36.5566,36.5969,36.5566,36.5888,45924.0
2019-06-27 13:20:00,45.38,45.41,45.37,45.39,50636.0,36.5888,36.613,36.5807,36.5969,50636.0
2019-06-27 13:25:00,45.38,45.41,45.38,45.39,54371.0,36.5888,36.613,36.5888,36.5969,54371.0
2019-06-27 13:30:00,45.39,45.41,45.38,45.4,57384.0,36.5969,36.613,36.5888,36.6049,57384.0
2019-06-27 13:35:00,45.4,45.4,45.27,45.31,196486.0,36.6049,36.6049,36.5001,36.5324,196486.0
2019-06-27 13:40:00,45.31,45.38,45.3,45.38,57999.0,36.5324,36.5888,36.5243,36.5888,57999.0
2019-06-27 13:45:00,45.39,45.41,45.37,45.38,44859.0,36.5969,36.613,36.5807,36.5888,44859.0
2019-06-27 13:50:00,45.38,45.39,45.36,45.37,34873.0,36.5888,36.5969,36.5727,36.5807,34873.0
2019-06-27 13:55:00,45.36,45.39,45.34,45.36,55727.0,36.5727,36.5969,36.5566,36.5727,55727.0
2019-06-27 14:00:00,45.37,45.37,45.32,45.33,62204.0,36.5807,36.5807,36.5404,36.5485,62204.0
2019-06-27 14:05:00,45.33,45.33,45.3,45.31,58536.0,36.5485,36.5485,36.5243,36.5324,58536.0
2019-06-27 14:10:00,45.31,45.35,45.29,45.32,72645.0,36.5324,36.5646,36.5162,36.5404,72645.0
2019-06-27 14:15:00,45.33,45.33,45.28,45.32,70089.0,36.5485,36.5485,36.5082,36.5404,70089.0
2019-06-27 14:20:00,45.32,45.33,45.3,45.31,31230.0,36.5404,36.5485,36.5243,36.5324,31230.0
2019-06-27 14:25:00,45.31,45.31,45.25,45.25,58092.0,36.5324,36.5324,36.484,36.484,58092.0
2019-06-27 14:30:00,45.26,45.33,45.25,45.3,92105.0,36.4921,36.5485,36.484,36.5243,92105.0
2019-06-27 14:35:00,45.3,45.31,45.28,45.28,49681.0,36.5243,36.5324,36.5082,36.5082,49681.0
2019-06-27 14:40:00,45.29,45.29,45.26,45.27,44142.0,36.5162,36.5162,36.4921,36.5001,44142.0
2019-06-27 14:45:00,45.27,45.28,45.25,45.27,53241.0,36.5001,36.5082,36.484,36.5001,53241.0
2019-06-27 14:50:00,45.26,45.28,45.24,45.24,47921.0,36.4921,36.5082,36.4759,36.4759,47921.0
2019-06-27 14:55:00,45.24,45.24,45.19,45.2,100165.0,36.4759,36.4759,36.4356,36.4437,100165.0
2019-06-27 15:00:00,45.21,45.23,45.18,45.19,58633.0,36.4517,36.4679,36.4276,36.4356,58633.0
2019-06-27 15:05:00,45.19,45.2,45.15,45.15,66098.0,36.4356,36.4437,36.4034,36.4034,66098.0
2019-06-27 15:10:00,45.16,45.17,45.12,45.16,152150.0,36.4114,36.4195,36.3792,36.4114,152150.0
2019-06-27 15:15:00,45.16,45.16,45.1,45.15,102333.0,36.4114,36.4114,36.3631,36.4034,102333.0
2019-06-27 15:20:00,45.15,45.18,45.14,45.15,78409.0,36.4034,36.4276,36.3953,36.4034,78409.0
2019-06-27 15:25:00,45.15,45.2,45.15,45.19,84740.0,36.4034,36.4437,36.4034,36.4356,84740.0
2019-06-27 15:30:00,45.19,45.2,45.16,45.19,70232.0,36.4356,36.4437,36.4114,36.4356,70232.0
2019-06-27 15:35:00,45.2,45.22,45.16,45.17,97938.0,36.4437,36.4598,36.4114,36.4195,97938.0
2019-06-27 15:40:00,45.17,45.19,45.13,45.14,101155.0,36.4195,36.4356,36.3872,36.3953,101155.0
2019-06-27 15:45:00,45.13,45.16,45.03,45.05,274294.0,36.3872,36.4114,36.3066,36.3227,274294.0
2019-06-27 15:50:00,45.05,45.1,45.04,45.09,325799.0,36.3227,36.3631,36.3147,36.355,325799.0
2019-06-27 15:55:00,45.1,45.11,45.07,45.09,575161.0,36.3631,36.3711,36.3389,36.355,575161.0
2019-06-28 09:30:00,45.38,45.4,45.23,45.3,284535.0,36.5888,36.6049,36.4679,36.5243,284535.0
2019-06-28 09:35:00,45.31,45.4,45.21,45.37,138185.0,36.5324,36.6049,36.4517,36.5807,138185.0
2019-06-28 09:40:00,45.37,45.4,45.25,45.25,110182.0,36.5807,36.6049,36.484,36.484,110182.0
2019-06-28 09:45:00,45.26,45.34,45.2,45.23,139331.0,36.4921,36.5566,36.4437,36.4679,139331.0
2019-06-28 09:50:00,45.24,45.25,45.15,45.21,127551.0,36.4759,36.484,36.4034,36.4517,127551.0
2019-06-28 09:55:00,45.22,45.28,45.2,45.23,144270.0,36.4598,36.5082,36.4437,36.4679,144270.0
2019-06-28 10:00:00,45.24,45.27,45.19,45.26,70047.0,36.4759,36.5001,36.4356,36.4921,70047.0
2019-06-28 10:05:00,45.26,45.27,45.12,45.14,200134.0,36.4921,36.5001,36.3792,36.3953,200134.0
2019-06-28 10:10:00,45.15,45.19,45.1,45.18,175305.0,36.4034,36.4356,36.3631,36.4276,175305.0
2019-06-28 10:15:00,45.17,45.18,45.1,45.16,128447.0,36.4195,36.4276,36.3631,36.4114,128447.0
2019-06-28 10:20:00,45.16,45.18,45.0,45.05,244632.0,36.4114,36.4276,36.2824,36.3227,244632.0
2019-06-28 10:25:00,45.06,45.07,45.01,45.02,63051.0,36.3308,36.3389,36.2905,36.2986,63051.0
2019-06-28 10:30:00,45.03,45.15,45.03,45.15,78505.0,36.3066,36.4034,36.3066,36.4034,78505.0
2019-06-28 10:35:00,45.14,45.2,45.1,45.2,178809.0,36.3953,36.4437,36.3631,36.4437,178809.0
2019-06-28 10:40:00,45.2,45.22,45.17,45.2,118919.0,36.4437,36.4598,36.4195,36.4437,118919.0
2019-06-28 10:45:00,45.2,45.2,45.15,45.16,75283.0,36.4437,36.4437,36.4034,36.4114,75283.0
2019-06-28 10:50:00,45.16,45.16,45.0,45.01,161549.0,36.4114,36.4114,36.2824,36.2905,161549.0
2019-06-28 10:55:00,45.01,45.03,44.97,44.99,289708.0,36.2905,36.3066,36.2582,36.2744,289708.0
2019-06-28 11:00:00,44.99,45.02,44.93,44.93,110909.0,36.2744,36.2986,36.226,36.226,110909.0
2019-06-28 11:05:00,44.94,45.0,44.92,44.95,131084.0,36.2341,36.2824,36.2179,36.2421,131084.0
2019-06-28 11:10:00,44.95,45.0,44.95,44.98,132126.0,36.2421,36.2824,36.2421,36.2663,132126.0
2019-06-28 11:15:00,44.98,45.11,44.98,45.11,111472.0,36.2663,36.3711,36.2663,36.3711,111472.0
2019-06-28 11:20:00,45.1,45.12,45.07,45.07,118934.0,36.3631,36.3792,36.3389,36.3389,118934.0
2019-06-28 11:25:00,45.08,45.1,45.05,45.06,55498.0,36.3469,36.3631,36.3227,36.3308,55498.0
2019-06-28 11:30:00,45.05,45.14,45.05,45.13,101967.0,36.3227,36.3953,36.3227,36.3872,101967.0
2019-06-28 11:35:00,45.13,45.21,45.12,45.18,106696.0,36.3872,36.4517,36.3792,36.4276,106696.0
2019-06-28 11:40:00,45.18,45.21,45.13,45.16,191837.0,36.4276,36.4517,36.3872,36.4114,191837.0
2019-06-28 11:45:00,45.16,45.21,45.15,45.19,115862.0,36.4114,36.4517,36.4034,36.4356,115862.0
2019-06-28 11:50:00,45.19,45.21,45.17,45.19,72781.0,36.4356,36.4517,36.4195,36.4356,72781.0
2019-06-28 11:55:00,45.19,45.25,45.18,45.2,132084.0,36.4356,36.484,36.4276,36.4437,132084.0
2019-06-28 12:00:00,45.2,45.21,45.19,45.19,139109.0,36.4437,36.4517,36.4356,36.4356,139109.0
2019-06-28 12:05:00,45.2,45.2,45.18,45.2,107180.0,36.4437,36.4437,36.4276,36.4437,107180.0
2019-06-28 12:10:00,45.2,45.31,45.2,45.27,126647.0,36.4437,36.5324,36.4437,36.5001,126647.0
2019-06-28 12:15:00,45.27,45.29,45.24,45.27,67616.0,36.5001,36.5162,36.4759,36.5001,67616.0
2019-06-28 12:20:00,45.26,45.32,45.25,45.3,119429.0,36.4921,36.5404,36.484,36.5243,119429.0
2019-06-28 12:25:00,45.29,45.3,45.24,45.25,127708.0,36.5162,36.5243,36.4759,36.484,127708.0
2019-06-28 12:30:00,45.25,45.27,45.22,45.26,85561.0,36.484,36.5001,36.4598,36.4921,85561.0
2019-06-28 12:35:00,45.27,45.29,45.25,45.26,114347.0,36.5001,36.5162,36.484,36.4921,114347.0
2019-06-28 12:40:00,45.26,45.29,45.24,45.27,104302.0,36.4921,36.5162,36.4759,36.5001,104302.0
2019-06-28 12:45:00,45.27,45.28,45.24,45.26,74051.0,36.5001,36.5082,36.4759,36.4921,74051.0
2019-06-28 12:50:00,45.26,45.26,45.23,45.24,63818.0,36.4921,36.4921,36.4679,36.4759,63818.0
2019-06-28 12:55:00,45.23,45.24,45.21,45.23,50011.0,36.4679,36.4759,36.4517,36.4679,50011.0
2019-06-28 13:00:00,45.23,45.28,45.23,45.25,67074.0,36.4679,36.5082,36.4679,36.484,67074.0
2019-06-28 13:05:00,45.25,45.26,45.23,45.26,54519.0,36.484,36.4921,36.4679,36.4921,54519.0
2019-06-28 13:10:00,45.26,45.28,45.25,45.26,64522.0,36.4921,36.5082,36.484,36.4921,64522.0
2019-06-28 13:15:00,45.25,45.31,45.24,45.3,113282.0,36.484,36.5324,36.4759,36.5243,113282.0
2019-06-28 13:20:00,45.3,45.3,45.23,45.23,52500.0,36.5243,36.5243,36.4679,36.4679,52500.0
2019-06-28 13:25:00,45.23,45.25,45.2,45.21,117333.0,36.4679,36.484,36.4437,36.4517,117333.0
2019-06-28 13:30:00,45.21,45.22,45.19,45.21,127589.0,36.4517,36.4598,36.4356,36.4517,127589.0
2019-06-28 13:35:00,45.22,45.24,45.2,45.21,107132.0,36.4598,36.4759,36.4437,36.4517,107132.0
2019-06-28 13:40:00,45.21,45.22,45.18,45.2,82387.0,36.4517,36.4598,36.4276,36.4437,82387.0
2019-06-28 13:45:00,45.19,45.2,45.14,45.15,83363.0,36.4356,36.4437,36.3953,36.4034,83363.0
2019-06-28 13:50:00,45.14,45.17,45.14,45.17,71020.0,36.3953,36.4195,36.3953,36.4195,71020.0
2019-06-28 13:55:00,45.16,45.16,45.1,45.1,133636.0,36.4114,36.4114,36.3631,36.3631,133636.0
2019-06-28 14:00:00,45.11,45.17,45.08,45.16,150312.0,36.3711,36.4195,36.3469,36.4114,150312.0
2019-06-28 14:05:00,45.17,45.18,45.13,45.16,74742.0,36.4195,36.4276,36.3872,36.4114,74742.0
2019-06-28 14:10:00,45.17,45.17,45.12,45.13,86700.0,36.4195,36.4195,36.3792,36.3872,86700.0
2019-06-28 14:15:00,45.12,45.14,45.1,45.11,113088.0,36.3792,36.3953,36.3631,36.3711,113088.0
2019-06-28 14:20:00,45.11,45.14,45.09,45.1,137542.0,36.3711,36.3953,36.355,36.3631,137542.0
2019-06-28 14:25:00,45.1,45.16,45.1,45.15,80826.0,36.3631,36.4114,36.3631,36.4034,80826.0
2019-06-28 14:30:00,45.15,45.16,45.13,45.14,75583.0,36.4034,36.4114,36.3872,36.3953,75583.0
2019-06-28 14:35:00,45.14,45.18,45.13,45.16,123852.0,36.3953,36.4276,36.3872,36.4114,123852.0
2019-06-28 14:40:00,45.17,45.2,45.14,45.16,109267.0,36.4195,36.4437,36.3953,36.4114,109267.0
2019-06-28 14:45:00,45.16,45.17,45.13,45.15,100117.0,36.4114,36.4195,36.3872,36.4034,100117.0
2019-06-28 14:50:00,45.14,45.15,45.08,45.11,146711.0,36.3953,36.4034,36.3469,36.3711,146711.0
2019-06-28 14:55:00,45.12,45.12,45.08,45.1,161598.0,36.3792,36.3792,36.3469,36.3631,161598.0
2019-06-28 15:00:00,45.1,45.18,45.08,45.16,161179.0,36.3631,36.4276,36.3469,36.4114,161179.0
2019-06-28 15:05:00,45.15,45.2,45.14,45.18,76360.0,36.4034,36.4437,36.3953,36.4276,76360.0
2019-06-28 15:10:00,45.19,45.2,45.15,45.16,75612.0,36.4356,36.4437,36.4034,36.4114,75612.0
2019-06-28 15:15:00,45.16,45.17,45.11,45.13,119623.0,36.4114,36.4195,36.3711,36.3872,119623.0
2019-06-28 15:20:00,45.14,45.14,45.08,45.09,117776.0,36.3953,36.3953,36.3469,36.355,117776.0
2019-06-28 15:25:00,45.09,45.1,45.04,45.08,136330.0,36.355,36.3631,36.3147,36.3469,136330.0
2019-06-28 15:30:00,45.07,45.13,45.06,45.1,119554.0,36.3389,36.3872,36.3308,36.3631,119554.0
2019-06-28 15:35:00,45.1,45.11,45.05,45.07,144727.0,36.3631,36.3711,36.3227,36.3389,144727.0
2019-06-28 15:40:00,45.07,45.09,45.05,45.07,207392.0,36.3389,36.355,36.3227,36.3389,207392.0
2019-06-28 15:45:00,45.07,45.1,45.05,45.08,266323.0,36.3389,36.3631,36.3227,36.3469,266323.0
2019-06-28 15:50:00,45.08,45.24,45.07,45.21,420840.0,36.3469,36.4759,36.3389,36.4517,420840.0
2019-06-28 15:55:00,45.22,45.35,45.21,45.33,693009.0,36.4598,36.5646,36.4517,36.5485,693009.0
2019-07-01 09:30:00,45.71,45.73,45.5,45.57,502890.0,36.8549,36.871,36.6856,36.742,502890.0
2019-07-01 09:35:00,45.57,45.59,45.42,45.52,440875.0,36.742,36.7581,36.6211,36.7017,440875.0
2019-07-01 09:40:00,45.51,45.79,45.5,45.77,246803.0,36.6936,36.9194,36.6856,36.9033,246803.0
2019-07-01 09:45:00,45.77,45.81,45.62,45.66,306888.0,36.9033,36.9355,36.7823,36.8146,306888.0
2019-07-01 09:50:00,45.66,45.68,45.44,45.5,269734.0,36.8146,36.8307,36.6372,36.6856,269734.0
2019-07-01 09:55:00,45.5,45.69,45.48,45.65,115238.0,36.6856,36.8388,36.6694,36.8065,115238.0
2019-07-01 10:00:00,45.67,45.85,45.63,45.83,371139.0,36.8226,36.9678,36.7904,36.9516,371139.0
2019-07-01 10:05:00,45.83,45.88,45.79,45.86,277994.0,36.9516,36.992,36.9194,36.9758,277994.0
2019-07-01 10:10:00,45.86,45.95,45.8,45.9,180096.0,36.9758,37.0484,36.9274,37.0081,180096.0
2019-07-01 10:15:00,45.89,45.96,45.87,45.94,168501.0,37.0,37.0565,36.9839,37.0403,168501.0
2019-07-01 10:20:00,45.94,45.99,45.88,45.91,239573.0,37.0403,37.0806,36.992,37.0161,239573.0
2019-07-01 10:25:00,45.91,45.98,45.88,45.95,185436.0,37.0161,37.0726,36.992,37.0484,185436.0
2019-07-01 10:30:00,45.94,45.97,45.87,45.9,125614.0,37.0403,37.0645,36.9839,37.0081,125614.0
2019-07-01 10:35:00,45.91,46.0,45.9,45.97,230889.0,37.0161,37.0887,37.0081,37.0645,230889.0
2019-07-01 10:40:00,45.98,46.06,45.97,46.04,188906.0,37.0726,37.1371,37.0645,37.121,188906.0
2019-07-01 10:45:00,46.03,46.09,46.01,46.09,191434.0,37.1129,37.1613,37.0968,37.1613,191434.0
2019-07-01 10:50:00,46.09,46.13,46.05,46.05,201277.0,37.1613,37.1935,37.129,37.129,201277.0
2019-07-01 10:55:00,46.05,46.06,45.99,45.99,122252.0,37.129,37.1371,37.0806,37.0806,122252.0
2019-07-01 11:00:00,46.0,46.08,45.96,46.04,165201.0,37.0887,37.1532,37.0565,37.121,165201.0
2019-07-01 11:05:00,46.04,46.09,45.99,46.0,192307.0,37.121,37.1613,37.0806,37.0887,192307.0
2019-07-01 11:10:00,46.0,46.04,45.97,46.02,119940.0,37.0887,37.121,37.0645,37.1048,119940.0
2019-07-01 11:15:00,46.02,46.04,46.0,46.01,91926.0,37.1048,37.121,37.0887,37.0968,91926.0
2019-07-01 11:20:00,46.01,46.06,46.01,46.03,92317.0,37.0968,37.1371,37.0968,37.1129,92317.0
2019-07-01 11:25:00,46.03,46.06,45.94,45.94,175355.0,37.1129,37.1371,37.0403,37.0403,175355.0
2019-07-01 11:30:00,45.95,45.99,45.91,45.98,105017.0,37.0484,37.0806,37.0161,37.0726,105017.0
2019-07-01 11:35:00,45.98,46.07,45.98,46.04,123445.0,37.0726,37.1451,37.0726,37.121,123445.0
2019-07-01 11:40:00,46.03,46.06,45.95,45.96,122472.0,37.1129,37.1371,37.0484,37.0565,122472.0
2019-07-01 11:45:00,45.96,46.0,45.92,45.96,121636.0,37.0565,37.0887,37.0242,37.0565,121636.0
2019-07-01 11:50:00,45.96,46.04,45.95,46.02,110730.0,37.0565,37.121,37.0484,37.1048,110730.0
2019-07-01 11:55:00,46.02,46.04,45.97,46.04,96456.0,37.1048,37.121,37.0645,37.121,96456.0
2019-07-01 12:00:00,46.04,46.08,46.01,46.08,52086.0,37.121,37.1532,37.0968,37.1532,52086.0
2019-07-01 12:05:00,46.08,46.11,46.05,46.09,80169.0,37.1532,37.1774,37.129,37.1613,80169.0
2019-07-01 12:10:00,46.09,46.15,46.08,46.15,91472.0,37.1613,37.2096,37.1532,37.2096,91472.0
2019-07-01 12:15:00,46.15,46.16,46.1,46.12,82099.0,37.2096,37.2177,37.1693,37.1855,82099.0
2019-07-01 12:20:00,46.12,46.17,46.05,46.05,115024.0,37.1855,37.2258,37.129,37.129,115024.0
2019-07-01 12:25:00,46.05,46.09,46.0,46.02,105455.0,37.129,37.1613,37.0887,37.1048,105455.0
2019-07-01 12:30:00,46.01,46.06,46.0,46.01,53370.0,37.0968,37.1371,37.0887,37.0968,53370.0
2019-07-01 12:35:00,46.01,46.03,45.99,45.99,62419.0,37.0968,37.1129,37.0806,37.0806,62419.0
2019-07-01 12:40:00,46.0,46.06,45.97,46.06,101512.0,37.0887,37.1371,37.0645,37.1371,101512.0
2019-07-01 12:45:00,46.06,46.1,46.05,46.07,91488.0,37.1371,37.1693,37.129,37.1451,91488.0
2019-07-01 12:50:00,46.06,46.07,46.01,46.03,70669.0,37.1371,37.1451,37.0968,37.1129,70669.0
2019-07-01 12:55:00,46.03,46.1,46.0,46.09,164918.0,37.1129,37.1693,37.0887,37.1613,164918.0
2019-07-01 13:00:00,46.09,46.11,46.05,46.05,89288.0,37.1613,37.1774,37.129,37.129,89288.0
2019-07-01 13:05:00,46.06,46.09,46.05,46.09,71549.0,37.1371,37.1613,37.129,37.1613,71549.0
2019-07-01 13:10:00,46.09,46.1,46.04,46.08,125448.0,37.1613,37.1693,37.121,37.1532,125448.0
2019-07-01 13:15:00,46.08,46.08,46.01,46.04,126485.0,37.1532,37.1532,37.0968,37.121,126485.0
2019-07-01 13:20:00,46.04,46.06,46.01,46.04,51321.0,37.121,37.1371,37.0968,37.121,51321.0
2019-07-01 13:25:00,46.04,46.06,46.03,46.05,69308.0,37.121,37.1371,37.1129,37.129,69308.0
2019-07-01 13:30:00,46.04,46.05,46.0,46.04,75241.0,37.121,37.129,37.0887,37.121,75241.0
2019-07-01 13:35:00,46.05,46.06,46.02,46.02,64040.0,37.129,37.1371,37.1048,37.1048,64040.0
2019-07-01 13:40:00,46.02,46.03,45.99,46.01,76367.0,37.1048,37.1129,37.0806,37.0968,76367.0
2019-07-01 13:45:00,46.01,46.02,45.97,46.02,77193.0,37.0968,37.1048,37.0645,37.1048,77193.0
2019-07-01 13:50:00,46.02,46.04,45.99,45.99,37596.0,37.1048,37.121,37.0806,37.0806,37596.0
2019-07-01 13:55:00,45.99,46.01,45.98,46.01,86777.0,37.0806,37.0968,37.0726,37.0968,86777.0
2019-07-01 14:00:00,46.01,46.02,45.96,45.99,74255.0,37.0968,37.1048,37.0565,37.0806,74255.0
2019-07-01 14:05:00,45.99,46.06,45.98,46.03,58169.0,37.0806,37.1371,37.0726,37.1129,58169.0
2019-07-01 14:10:00,46.04,46.05,46.02,46.04,74042.0,37.121,37.129,37.1048,37.121,74042.0
2019-07-01 14:15:00,46.03,46.05,46.02,46.04,64072.0,37.1129,37.129,37.1048,37.121,64072.0
2019-07-01 14:20:00,46.04,46.07,46.03,46.03,76368.0,37.121,37.1451,37.1129,37.1129,76368.0
2019-07-01 14:25:00,46.03,46.03,45.97,46.01,92161.0,37.1129,37.1129,37.0645,37.0968,92161.0
2019-07-01 14:30:00,46.01,46.07,46.0,46.05,74243.0,37.0968,37.1451,37.0887,37.129,74243.0
2019-07-01 14:35:00,46.06,46.08,46.03,46.05,106795.0,37.1371,37.1532,37.1129,37.129,106795.0
2019-07-01 14:40:00,46.05,46.07,46.02,46.05,80860.0,37.129,37.1451,37.1048,37.129,80860.0
2019-07-01 14:45:00,46.06,46.1,46.05,46.09,116822.0,37.1371,37.1693,37.129,37.1613,116822.0
2019-07-01 14:50:00,46.09,46.1,46.07,46.09,107799.0,37.1613,37.1693,37.1451,37.1613,107799.0
2019-07-01 14:55:00,46.09,46.11,46.07,46.08,83644.0,37.1613,37.1774,37.1451,37.1532,83644.0
2019-07-01 15:00:00,46.08,46.15,46.07,46.14,165849.0,37.1532,37.2096,37.1451,37.2016,165849.0
2019-07-01 15:05:00,46.13,46.17,46.11,46.14,152285.0,37.1935,37.2258,37.1774,37.2016,152285.0
2019-07-01 15:10:00,46.13,46.21,46.12,46.2,228163.0,37.1935,37.258,37.1855,37.25,228163.0
2019-07-01 15:15:00,46.2,46.25,46.2,46.23,182463.0,37.25,37.2903,37.25,37.2741,182463.0
2019-07-01 15:20:00,46.23,46.24,46.16,46.2,131128.0,37.2741,37.2822,37.2177,37.25,131128.0
2019-07-01 15:25:00,46.2,46.24,46.18,46.2,180582.0,37.25,37.2822,37.2338,37.25,180582.0
2019-07-01 15:30:00,46.21,46.25,46.18,46.19,184628.0,37.258,37.2903,37.2338,37.2419,184628.0
2019-07-01 15:35:00,46.18,46.19,46.14,46.16,193183.0,37.2338,37.2419,37.2016,37.2177,193183.0
2019-07-01 15:40:00,46.17,46.22,46.16,46.2,192344.0,37.2258,37.2661,37.2177,37.25,192344.0
2019-07-01 15:45:00,46.19,46.22,46.18,46.19,195206.0,37.2419,37.2661,37.2338,37.2419,195206.0
2019-07-01 15:50:00,46.19,46.29,46.18,46.29,385978.0,37.2419,37.3225,37.2338,37.3225,385978.0
2019-07-01 15:55:00,46.28,46.29,46.13,46.19,634827.0,37.3145,37.3225,37.1935,37.2419,634827.0
2019-07-02 09:30:00,46.46,46.49,46.32,46.32,356342.0,37.4596,37.4838,37.3467,37.3467,356342.0
2019-07-02 09:35:00,46.31,46.55,46.28,46.55,177767.0,37.3386,37.5322,37.3145,37.5322,177767.0
2019-07-02 09:40:00,46.54,46.57,46.48,46.55,141667.0,37.5241,37.5483,37.4757,37.5322,141667.0
2019-07-02 09:45:00,46.55,46.64,46.5,46.6,179031.0,37.5322,37.6047,37.4918,37.5725,179031.0
2019-07-02 09:50:00,46.6,46.63,46.5,46.53,112708.0,37.5725,37.5967,37.4918,37.516,112708.0
2019-07-02 09:55:00,46.53,46.59,46.5,46.53,97418.0,37.516,37.5644,37.4918,37.516,97418.0
2019-07-02 10:00:00,46.53,46.65,46.5,46.65,70548.0,37.516,37.6128,37.4918,37.6128,70548.0
2019-07-02 10:05:00,46.65,46.66,46.58,46.66,179215.0,37.6128,37.6208,37.5563,37.6208,179215.0
2019-07-02 10:10:00,46.66,46.67,46.54,46.54,119001.0,37.6208,37.6289,37.5241,37.5241,119001.0
2019-07-02 10:15:00,46.55,46.63,46.54,46.62,106825.0,37.5322,37.5967,37.5241,37.5886,106825.0
2019-07-02 10:20:00,46.62,46.65,46.57,46.6,93780.0,37.5886,37.6128,37.5483,37.5725,93780.0
2019-07-02 10:25:00,46.6,46.64,46.57,46.64,133537.0,37.5725,37.6047,37.5483,37.6047,133537.0
2019-07-02 10:30:00,46.63,46.66,46.6,46.62,88764.0,37.5967,37.6208,37.5725,37.5886,88764.0
2019-07-02 10:35:00,46.61,46.65,46.58,46.61,106410.0,37.5805,37.6128,37.5563,37.5805,106410.0
2019-07-02 10:40:00,46.61,46.65,46.59,46.6,95375.0,37.5805,37.6128,37.5644,37.5725,95375.0
2019-07-02 10:45:00,46.61,46.63,46.57,46.6,93159.0,37.5805,37.5967,37.5483,37.5725,93159.0
2019-07-02 10:50:00,46.59,46.63,46.58,46.62,69428.0,37.5644,37.5967,37.5563,37.5886,69428.0
2019-07-02 10:55:00,46.61,46.64,46.58,46.64,89081.0,37.5805,37.6047,37.5563,37.6047,89081.0
2019-07-02 11:00:00,46.65,46.66,46.59,46.61,141224.0,37.6128,37.6208,37.5644,37.5805,141224.0
2019-07-02 11:05:00,46.6,46.66,46.59,46.64,81822.0,37.5725,37.6208,37.5644,37.6047,81822.0
2019-07-02 11:10:00,46.64,46.67,46.59,46.6,122456.0,37.6047,37.6289,37.5644,37.5725,122456.0
2019-07-02 11:15:00,46.59,46.61,46.59,46.6,64481.0,37.5644,37.5805,37.5644,37.5725,64481.0
2019-07-02 11:20:00,46.6,46.61,46.54,46.56,197575.0,37.5725,37.5805,37.5241,37.5402,197575.0
2019-07-02 11:25:00,46.55,46.57,46.42,46.43,220463.0,37.5322,37.5483,37.4273,37.4354,220463.0
2019-07-02 11:30:00,46.42,46.44,46.3,46.32,221138.0,37.4273,37.4435,37.3306,37.3467,221138.0
2019-07-02 11:35:00,46.32,46.34,46.21,46.22,139642.0,37.3467,37.3628,37.258,37.2661,139642.0
2019-07-02 11:40:00,46.22,46.32,46.18,46.26,221087.0,37.2661,37.3467,37.2338,37.2983,221087.0
2019-07-02 11:45:00,46.25,46.32,46.24,46.3,96875.0,37.2903,37.3467,37.2822,37.3306,96875.0
2019-07-02 11:50:00,46.3,46.31,46.26,46.3,60809.0,37.3306,37.3386,37.2983,37.3306,60809.0
2019-07-02 11:55:00,46.31,46.38,46.29,46.36,180537.0,37.3386,37.3951,37.3225,37.379,180537.0
2019-07-02 12:00:00,46.37,46.39,46.31,46.33,133243.0,37.387,37.4032,37.3386,37.3548,133243.0
2019-07-02 12:05:00,46.33,46.41,46.33,46.41,85592.0,37.3548,37.4193,37.3548,37.4193,85592.0
2019-07-02 12:10:00,46.41,46.46,46.4,46.43,68280.0,37.4193,37.4596,37.4112,37.4354,68280.0
2019-07-02 12:15:00,46.43,46.5,46.43,46.48,54181.0,37.4354,37.4918,37.4354,37.4757,54181.0
2019-07-02 12:20:00,46.48,46.52,46.46,46.46,78693.0,37.4757,37.508,37.4596,37.4596,78693.0
2019-07-02 12:25:00,46.46,46.47,46.36,46.41,81290.0,37.4596,37.4677,37.379,37.4193,81290.0
2019-07-02 12:30:00,46.41,46.43,46.39,46.4,59450.0,37.4193,37.4354,37.4032,37.4112,59450.0
2019-07-02 12:35:00,46.4,46.44,46.39,46.4,76662.0,37.4112,37.4435,37.4032,37.4112,76662.0
2019-07-02 12:40:00,46.39,46.42,46.36,46.4,67342.0,37.4032,37.4273,37.379,37.4112,67342.0
2019-07-02 12:45:00,46.4,46.47,46.4,46.46,65019.0,37.4112,37.4677,37.4112,37.4596,65019.0
2019-07-02 12:50:00,46.46,46.5,46.43,46.5,37945.0,37.4596,37.4918,37.4354,37.4918,37945.0
2019-07-02 12:55:00,46.5,46.52,46.47,46.48,84587.0,37.4918,37.508,37.4677,37.4757,84587.0
2019-07-02 13:00:00,46.48,46.49,46.45,46.49,34065.0,37.4757,37.4838,37.4515,37.4838,34065.0
2019-07-02 13:05:00,46.49,46.5,46.47,46.49,72897.0,37.4838,37.4918,37.4677,37.4838,72897.0
2019-07-02 13:10:00,46.5,46.53,46.47,46.5,77477.0,37.4918,37.516,37.4677,37.4918,77477.0
2019-07-02 13:15:00,46.49,46.51,46.47,46.5,45886.0,37.4838,37.4999,37.4677,37.4918,45886.0
2019-07-02 13:20:00,46.5,46.56,46.49,46.54,90450.0,37.4918,37.5402,37.4838,37.5241,90450.0
2019-07-02 13:25:00,46.53,46.62,46.53,46.58,125098.0,37.516,37.5886,37.516,37.5563,125098.0
2019-07-02 13:30:00,46.59,46.63,46.55,46.62,75270.0,37.5644,37.5967,37.5322,37.5886,75270.0
2019-07-02 13:35:00,46.62,46.65,46.59,46.64,98311.0,37.5886,37.6128,37.5644,37.6047,98311.0
2019-07-02 13:40:00,46.63,46.64,46.6,46.63,69296.0,37.5967,37.6047,37.5725,37.5967,69296.0
2019-07-02 13:45:00,46.62,46.66,46.62,46.66,67711.0,37.5886,37.6208,37.5886,37.6208,67711.0
2019-07-02 13:50:00,46.66,46.68,46.61,46.62,73400.0,37.6208,37.637,37.5805,37.5886,73400.0
2019-07-02 13:55:00,46.61,46.67,46.61,46.66,50639.0,37.5805,37.6289,37.5805,37.6208,50639.0
2019-07-02 14:00:00,46.66,46.66,46.59,46.6,59537.0,37.6208,37.6208,37.5644,37.5725,59537.0
2019-07-02 14:05:00,46.6,46.6,46.55,46.56,111987.0,37.5725,37.5725,37.5322,37.5402,111987.0
2019-07-02 14:10:00,46.55,46.56,46.45,46.45,150452.0,37.5322,37.5402,37.4515,37.4515,150452.0
2019-07-02 14:15:00,46.46,46.49,46.44,46.47,110127.0,37.4596,37.4838,37.4435,37.4677,110127.0
2019-07-02 14:20:00,46.46,46.58,46.46,46.56,98825.0,37.4596,37.5563,37.4596,37.5402,98825.0
2019-07-02 14:25:00,46.57,46.6,46.55,46.58,44034.0,37.5483,37.5725,37.5322,37.5563,44034.0
2019-07-02 14:30:00,46.59,46.59,46.52,46.57,52656.0,37.5644,37.5644,37.508,37.5483,52656.0
2019-07-02 14:35:00,46.57,46.58,46.52,46.58,75628.0,37.5483,37.5563,37.508,37.5563,75628.0
2019-07-02 14:40:00,46.58,46.61,46.56,46.61,90295.0,37.5563,37.5805,37.5402,37.5805,90295.0
2019-07-02 14:45:00,46.61,46.62,46.57,46.57,66762.0,37.5805,37.5886,37.5483,37.5483,66762.0
2019-07-02 14:50:00,46.58,46.59,46.55,46.57,66459.0,37.5563,37.5644,37.5322,37.5483,66459.0
2019-07-02 14:55:00,46.56,46.61,46.55,46.58,81822.0,37.5402,37.5805,37.5322,37.5563,81822.0
2019-07-02 15:00:00,46.59,46.64,46.58,46.62,54415.0,37.5644,37.6047,37.5563,37.5886,54415.0
2019-07-02 15:05:00,46.63,46.63,46.57,46.59,93579.0,37.5967,37.5967,37.5483,37.5644,93579.0
2019-07-02 15:10:00,46.59,46.61,46.5,46.52,152828.0,37.5644,37.5805,37.4918,37.508,152828.0
2019-07-02 15:15:00,46.53,46.56,46.5,46.54,82683.0,37.516,37.5402,37.4918,37.5241,82683.0
2019-07-02 15:20:00,46.55,46.58,46.54,46.58,87005.0,37.5322,37.5563,37.5241,37.5563,87005.0
2019-07-02 15:25:00,46.58,46.6,46.51,46.51,130631.0,37.5563,37.5725,37.4999,37.4999,130631.0
2019-07-02 15:30:00,46.51,46.53,46.5,46.52,148015.0,37.4999,37.516,37.4918,37.508,148015.0
2019-07-02 15:35:00,46.52,46.54,46.5,46.53,128875.0,37.508,37.5241,37.4918,37.516,128875.0
2019-07-02 15:40:00,46.53,46.54,46.49,46.54,169310.0,37.516,37.5241,37.4838,37.5241,169310.0
2019-07-02 15:45:00,46.53,46.59,46.52,46.55,167109.0,37.516,37.5644,37.508,37.5322,167109.0
2019-07-02 15:50:00,46.55,46.62,46.55,46.61,306433.0,37.5322,37.5886,37.5322,37.5805,306433.0
2019-07-02 15:55:00,46.62,46.67,46.6,46.67,393539.0,37.5886,37.6289,37.5725,37.6289,393539.0
2019-07-03 09:30:00,46.49,46.55,46.3,46.37,370537.0,37.8139,37.8627,37.6593,37.7162,370537.0
2019-07-03 09:35:00,46.36,46.38,46.24,46.28,182314.0,37.7081,37.7244,37.6105,37.643,182314.0
2019-07-03 09:40:00,46.27,46.35,46.23,46.3,108353.0,37.6349,37.7,37.6024,37.6593,108353.0
2019-07-03 09:45:00,46.3,46.37,46.25,46.27,119365.0,37.6593,37.7162,37.6186,37.6349,119365.0
2019-07-03 09:50:00,46.28,46.34,46.27,46.34,99054.0,37.643,37.6918,37.6349,37.6918,99054.0
2019-07-03 09:55:00,46.35,46.35,46.29,46.32,127788.0,37.7,37.7,37.6512,37.6756,127788.0
2019-07-03 10:00:00,46.32,46.34,46.28,46.3,101439.0,37.6756,37.6918,37.643,37.6593,101439.0
2019-07-03 10:05:00,46.29,46.32,46.26,46.3,137384.0,37.6512,37.6756,37.6268,37.6593,137384.0
2019-07-03 10:10:00,46.31,46.31,46.26,46.28,75017.0,37.6674,37.6674,37.6268,37.643,75017.0
2019-07-03 10:15:00,46.27,46.31,46.26,46.28,89988.0,37.6349,37.6674,37.6268,37.643,89988.0
2019-07-03 10:20:00,46.28,46.31,46.26,46.3,133963.0,37.643,37.6674,37.6268,37.6593,133963.0
2019-07-03 10:25:00,46.3,46.31,46.26,46.29,160938.0,37.6593,37.6674,37.6268,37.6512,160938.0
2019-07-03 10:30:00,46.29,46.3,46.24,46.26,99237.0,37.6512,37.6593,37.6105,37.6268,99237.0
2019-07-03 10:35:00,46.26,46.28,46.24,46.27,64303.0,37.6268,37.643,37.6105,37.6349,64303.0
2019-07-03 10:40:00,46.27,46.29,46.26,46.29,99026.0,37.6349,37.6512,37.6268,37.6512,99026.0
2019-07-03 10:45:00,46.29,46.31,46.23,46.25,128491.0,37.6512,37.6674,37.6024,37.6186,128491.0
2019-07-03 10:50:00,46.24,46.26,46.23,46.26,75173.0,37.6105,37.6268,37.6024,37.6268,75173.0
2019-07-03 10:55:00,46.25,46.32,46.24,46.28,101355.0,37.6186,37.6756,37.6105,37.643,101355.0
2019-07-03 11:00:00,46.28,46.31,46.26,46.3,114478.0,37.643,37.6674,37.6268,37.6593,114478.0
2019-07-03 11:05:00,46.3,46.35,46.28,46.34,108008.0,37.6593,37.7,37.643,37.6918,108008.0
2019-07-03 11:10:00,46.34,46.36,46.32,46.34,77259.0,37.6918,37.7081,37.6756,37.6918,77259.0
2019-07-03 11:15:00,46.33,46.37,46.33,46.36,70342.0,37.6837,37.7162,37.6837,37.7081,70342.0
2019-07-03 11:20:00,46.36,46.44,46.35,46.41,98838.0,37.7081,37.7732,37.7,37.7488,98838.0
2019-07-03 11:25:00,46.41,46.47,46.39,46.47,82836.0,37.7488,37.7976,37.7325,37.7976,82836.0
2019-07-03 11:30:00,46.47,46.55,46.43,46.54,170329.0,37.7976,37.8627,37.7651,37.8545,170329.0
2019-07-03 11:35:00,46.55,46.6,46.53,46.55,89377.0,37.8627,37.9033,37.8464,37.8627,89377.0
2019-07-03 11:40:00,46.55,46.55,46.48,46.52,88868.0,37.8627,37.8627,37.8057,37.8383,88868.0
2019-07-03 11:45:00,46.53,46.54,46.48,46.52,56585.0,37.8464,37.8545,37.8057,37.8383,56585.0
2019-07-03 11:50:00,46.52,46.54,46.48,46.49,50549.0,37.8383,37.8545,37.8057,37.8139,50549.0
2019-07-03 11:55:00,46.48,46.51,46.47,46.5,95916.0,37.8057,37.8301,37.7976,37.822,95916.0
2019-07-03 12:00:00,46.5,46.5,46.43,46.46,78123.0,37.822,37.822,37.7651,37.7895,78123.0
2019-07-03 12:05:00,46.46,46.48,46.44,46.47,64139.0,37.7895,37.8057,37.7732,37.7976,64139.0
2019-07-03 12:10:00,46.47,46.48,46.42,46.45,72526.0,37.7976,37.8057,37.7569,37.7813,72526.0
2019-07-03 12:15:00,46.45,46.51,46.44,46.5,146496.0,37.7813,37.8301,37.7732,37.822,146496.0
2019-07-03 12:20:00,46.49,46.49,46.45,46.46,70937.0,37.8139,37.8139,37.7813,37.7895,70937.0
2019-07-03 12:25:00,46.46,46.49,46.44,46.48,91825.0,37.7895,37.8139,37.7732,37.8057,91825.0
2019-07-03 12:30:00,46.48,46.5,46.45,46.5,97908.0,37.8057,37.822,37.7813,37.822,97908.0
2019-07-03 12:35:00,46.49,46.54,46.48,46.49,167635.0,37.8139,37.8545,37.8057,37.8139,167635.0
2019-07-03 12:40:00,46.49,46.52,46.46,46.47,81994.0,37.8139,37.8383,37.7895,37.7976,81994.0
2019-07-03 12:45:00,46.46,46.53,46.45,46.53,154945.0,37.7895,37.8464,37.7813,37.8464,154945.0
2019-07-03 12:50:00,46.53,46.55,46.5,46.54,221646.0,37.8464,37.8627,37.822,37.8545,221646.0
2019-07-03 12:55:00,46.54,46.57,46.44,46.56,382570.0,37.8545,37.8789,37.7732,37.8708,382570.0
2019-07-05 09:30:00,46.53,46.6,46.42,46.51,255116.0,37.8464,37.9033,37.7569,37.8301,255116.0
2019-07-05 09:35:00,46.5,46.6,46.48,46.52,82248.0,37.822,37.9033,37.8057,37.8383,82248.0
2019-07-05 09:40:00,46.5,46.53,46.47,46.5,64531.0,37.822,37.8464,37.7976,37.822,64531.0
2019-07-05 09:45:00,46.5,46.65,46.5,46.62,79986.0,37.822,37.944,37.822,37.9196,79986.0
2019-07-05 09:50:00,46.61,46.67,46.56,46.58,79352.0,37.9115,37.9603,37.8708,37.8871,79352.0
2019-07-05 09:55:00,46.58,46.59,46.52,46.54,71215.0,37.8871,37.8952,37.8383,37.8545,71215.0
2019-07-05 10:00:00,46.54,46.55,46.49,46.54,78898.0,37.8545,37.8627,37.8139,37.8545,78898.0
2019-07-05 10:05:00,46.54,46.59,46.52,46.59,48797.0,37.8545,37.8952,37.8383,37.8952,48797.0
2019-07-05 10:10:00,46.59,46.6,46.51,46.51,53608.0,37.8952,37.9033,37.8301,37.8301,53608.0
2019-07-05 10:15:00,46.51,46.53,46.49,46.52,64519.0,37.8301,37.8464,37.8139,37.8383,64519.0
2019-07-05 10:20:00,46.51,46.53,46.49,46.53,69976.0,37.8301,37.8464,37.8139,37.8464,69976.0
2019-07-05 10:25:00,46.52,46.53,46.47,46.5,65428.0,37.8383,37.8464,37.7976,37.822,65428.0
2019-07-05 10:30:00,46.49,46.5,46.44,46.45,74472.0,37.8139,37.822,37.7732,37.7813,74472.0
2019-07-05 10:35:00,46.46,46.51,46.44,46.51,90527.0,37.7895,37.8301,37.7732,37.8301,90527.0
2019-07-05 10:40:00,46.51,46.52,46.45,46.46,46076.0,37.8301,37.8383,37.7813,37.7895,46076.0
2019-07-05 10:45:00,46.46,46.48,46.4,46.47,59849.0,37.7895,37.8057,37.7407,37.7976,59849.0
2019-07-05 10:50:00,46.47,46.49,46.43,46.49,51279.0,37.7976,37.8139,37.7651,37.8139,51279.0
2019-07-05 10:55:00,46.48,46.48,46.42,46.46,44464.0,37.8057,37.8057,37.7569,37.7895,44464.0
2019-07-05 11:00:00,46.47,46.5,46.45,46.48,80937.0,37.7976,37.822,37.7813,37.8057,80937.0
2019-07-05 11:05:00,46.48,46.5,46.45,46.47,50429.0,37.8057,37.822,37.7813,37.7976,50429.0
2019-07-05 11:10:00,46.47,46.51,46.46,46.48,33485.0,37.7976,37.8301,37.7895,37.8057,33485.0
2019-07-05 11:15:00,46.48,46.51,46.47,46.5,53349.0,37.8057,37.8301,37.7976,37.822,53349.0
2019-07-05 11:20:00,46.51,46.51,46.47,46.48,65291.0,37.8301,37.8301,37.7976,37.8057,65291.0
2019-07-05 11:25:00,46.48,46.49,46.46,46.48,113001.0,37.8057,37.8139,37.7895,37.8057,113001.0
2019-07-05 11:30:00,46.47,46.48,46.38,46.39,191168.0,37.7976,37.8057,37.7244,37.7325,191168.0
2019-07-05 11:35:00,46.38,46.39,46.31,46.34,86402.0,37.7244,37.7325,37.6674,37.6918,86402.0
2019-07-05 11:40:00,46.34,46.34,46.28,46.3,206196.0,37.6918,37.6918,37.643,37.6593,206196.0
2019-07-05 11:45:00,46.3,46.31,46.26,46.28,140025.0,37.6593,37.6674,37.6268,37.643,140025.0
2019-07-05 11:50:00,46.28,46.31,46.27,46.28,61909.0,37.643,37.6674,37.6349,37.643,61909.0
2019-07-05 11:55:00,46.27,46.32,46.27,46.31,55591.0,37.6349,37.6756,37.6349,37.6674,55591.0
2019-07-05 12:00:00,46.31,46.32,46.29,46.32,93242.0,37.6674,37.6756,37.6512,37.6756,93242.0
2019-07-05 12:05:00,46.32,46.36,46.3,46.36,186018.0,37.6756,37.7081,37.6593,37.7081,186018.0
2019-07-05 12:10:00,46.36,46.42,46.33,46.33,146384.0,37.7081,37.7569,37.6837,37.6837,146384.0
2019-07-05 12:15:00,46.34,46.37,46.28,46.29,189378.0,37.6918,37.7162,37.643,37.6512,189378.0
2019-07-05 12:20:00,46.3,46.3,46.22,46.25,266453.0,37.6593,37.6593,37.5942,37.6186,266453.0
2019-07-05 12:25:00,46.25,46.28,46.23,46.24,75382.0,37.6186,37.643,37.6024,37.6105,75382.0
2019-07-05 12:30:00,46.24,46.28,46.23,46.25,131262.0,37.6105,37.643,37.6024,37.6186,131262.0
2019-07-05 12:35:00,46.25,46.29,46.24,46.27,64914.0,37.6186,37.6512,37.6105,37.6349,64914.0
2019-07-05 12:40:00,46.26,46.27,46.21,46.23,111235.0,37.6268,37.6349,37.5861,37.6024,111235.0
2019-07-05 12:45:00,46.24,46.25,46.21,46.23,47303.0,37.6105,37.6186,37.5861,37.6024,47303.0
2019-07-05 12:50:00,46.23,46.27,46.22,46.25,55450.0,37.6024,37.6349,37.5942,37.6186,55450.0
2019-07-05 12:55:00,46.25,46.29,46.25,46.29,57288.0,37.6186,37.6512,37.6186,37.6512,57288.0
2019-07-05 13:00:00,46.29,46.34,46.28,46.32,93928.0,37.6512,37.6918,37.643,37.6756,93928.0
2019-07-05 13:05:00,46.32,46.35,46.31,46.33,69401.0,37.6756,37.7,37.6674,37.6837,69401.0
2019-07-05 13:10:00,46.33,46.37,46.31,46.32,40093.0,37.6837,37.7162,37.6674,37.6756,40093.0
2019-07-05 13:15:00,46.32,46.33,46.31,46.33,50538.0,37.6756,37.6837,37.6674,37.6837,50538.0
2019-07-05 13:20:00,46.33,46.34,46.31,46.31,41353.0,37.6837,37.6918,37.6674,37.6674,41353.0
2019-07-05 13:25:00,46.31,46.32,46.29,46.3,58749.0,37.6674,37.6756,37.6512,37.6593,58749.0
2019-07-05 13:30:00,46.3,46.32,46.29,46.3,41526.0,37.6593,37.6756,37.6512,37.6593,41526.0
2019-07-05 13:35:00,46.3,46.34,46.28,46.32,54932.0,37.6593,37.6918,37.643,37.6756,54932.0
2019-07-05 13:40:00,46.32,46.33,46.31,46.32,19903.0,37.6756,37.6837,37.6674,37.6756,19903.0
2019-07-05 13:45:00,46.32,46.32,46.27,46.28,77188.0,37.6756,37.6756,37.6349,37.643,77188.0
2019-07-05 13:50:00,46.28,46.29,46.24,46.28,182544.0,37.643,37.6512,37.6105,37.643,182544.0
2019-07-05 13:55:00,46.27,46.28,46.24,46.26,53417.0,37.6349,37.643,37.6105,37.6268,53417.0
2019-07-05 14:00:00,46.26,46.28,46.25,46.27,52772.0,37.6268,37.643,37.6186,37.6349,52772.0
2019-07-05 14:05:00,46.26,46.27,46.19,46.19,193600.0,37.6268,37.6349,37.5698,37.5698,193600.0
2019-07-05 14:10:00,46.2,46.21,46.12,46.13,178303.0,37.578,37.5861,37.5129,37.521,178303.0
2019-07-05 14:15:00,46.13,46.14,46.1,46.11,50640.0,37.521,37.5292,37.4966,37.5048,50640.0
2019-07-05 14:20:00,46.11,46.15,46.1,46.14,61940.0,37.5048,37.5373,37.4966,37.5292,61940.0
2019-07-05 14:25:00,46.14,46.15,46.1,46.13,56768.0,37.5292,37.5373,37.4966,37.521,56768.0
2019-07-05 14:30:00,46.14,46.17,46.13,46.16,63811.0,37.5292,37.5536,37.521,37.5454,63811.0
2019-07-05 14:35:00,46.16,46.2,46.15,46.17,75382.0,37.5454,37.578,37.5373,37.5536,75382.0
2019-07-05 14:40:00,46.17,46.18,46.14,46.18,83585.0,37.5536,37.5617,37.5292,37.5617,83585.0
2019-07-05 14:45:00,46.17,46.2,46.15,46.2,43908.0,37.5536,37.578,37.5373,37.578,43908.0
2019-07-05 14:50:00,46.2,46.22,46.16,46.19,95582.0,37.578,37.5942,37.5454,37.5698,95582.0
2019-07-05 14:55:00,46.19,46.21,46.16,46.18,42719.0,37.5698,37.5861,37.5454,37.5617,42719.0
2019-07-05 15:00:00,46.18,46.19,46.13,46.14,42420.0,37.5617,37.5698,37.521,37.5292,42420.0
2019-07-05 15:05:00,46.14,46.15,46.11,46.13,57022.0,37.5292,37.5373,37.5048,37.521,57022.0
2019-07-05 15:10:00,46.14,46.14,46.05,46.09,129964.0,37.5292,37.5292,37.456,37.4885,129964.0
2019-07-05 15:15:00,46.1,46.12,46.06,46.08,128570.0,37.4966,37.5129,37.4641,37.4804,128570.0
2019-07-05 15:20:00,46.08,46.1,46.06,46.08,58868.0,37.4804,37.4966,37.4641,37.4804,58868.0
2019-07-05 15:25:00,46.08,46.08,45.96,46.0,296819.0,37.4804,37.4804,37.3828,37.4153,296819.0
2019-07-05 15:30:00,45.99,46.0,45.92,45.95,163880.0,37.4072,37.4153,37.3502,37.3746,163880.0
2019-07-05 15:35:00,45.95,46.0,45.93,45.94,104090.0,37.3746,37.4153,37.3584,37.3665,104090.0
2019-07-05 15:40:00,45.94,45.95,45.87,45.88,187271.0,37.3665,37.3746,37.3096,37.3177,187271.0
2019-07-05 15:45:00,45.88,45.94,45.88,45.91,149768.0,37.3177,37.3665,37.3177,37.3421,149768.0
2019-07-05 15:50:00,45.91,45.96,45.9,45.92,201214.0,37.3421,37.3828,37.334,37.3502,201214.0
2019-07-05 15:55:00,45.91,45.93,45.87,45.91,666131.0,37.3421,37.3584,37.3096,37.3421,666131.0
2019-07-08 09:30:00,45.72,45.8,45.62,45.63,249482.0,37.1876,37.2526,37.1062,37.1144,249482.0
2019-07-08 09:35:00,45.62,45.66,45.48,45.5,267567.0,37.1062,37.1388,36.9923,37.0086,267567.0
2019-07-08 09:40:00,45.49,45.5,45.3,45.33,195740.0,37.0005,37.0086,36.8459,36.8703,195740.0
2019-07-08 09:45:00,45.32,45.48,45.31,45.46,172331.0,36.8622,36.9923,36.8541,36.9761,172331.0
2019-07-08 09:50:00,45.46,45.65,45.44,45.48,101309.0,36.9761,37.1306,36.9598,36.9923,101309.0
2019-07-08 09:55:00,45.48,45.58,45.46,45.52,66099.0,36.9923,37.0737,36.9761,37.0249,66099.0
2019-07-08 10:00:00,45.51,45.6,45.5,45.54,87186.0,37.0167,37.09,37.0086,37.0411,87186.0
2019-07-08 10:05:00,45.54,45.61,45.53,45.55,77895.0,37.0411,37.0981,37.033,37.0493,77895.0
2019-07-08 10:10:00,45.54,45.61,45.53,45.58,86822.0,37.0411,37.0981,37.033,37.0737,86822.0
2019-07-08 10:15:00,45.58,45.68,45.57,45.62,128820.0,37.0737,37.155,37.0655,37.1062,128820.0
2019-07-08 10:20:00,45.62,45.69,45.56,45.58,96406.0,37.1062,37.1632,37.0574,37.0737,96406.0
2019-07-08 10:25:00,45.58,45.6,45.53,45.54,84384.0,37.0737,37.09,37.033,37.0411,84384.0
2019-07-08 10:30:00,45.55,45.55,45.48,45.51,121436.0,37.0493,37.0493,36.9923,37.0167,121436.0
2019-07-08 10:35:00,45.51,45.58,45.49,45.52,59566.0,37.0167,37.0737,37.0005,37.0249,59566.0
2019-07-08 10:40:00,45.51,45.58,45.5,45.52,98498.0,37.0167,37.0737,37.0086,37.0249,98498.0
2019-07-08 10:45:00,45.52,45.53,45.43,45.51,126365.0,37.0249,37.033,36.9517,37.0167,126365.0
2019-07-08 10:50:00,45.5,45.53,45.45,45.47,101964.0,37.0086,37.033,36.9679,36.9842,101964.0
2019-07-08 10:55:00,45.46,45.47,45.4,45.41,97062.0,36.9761,36.9842,36.9273,36.9354,97062.0
2019-07-08 11:00:00,45.41,45.45,45.39,45.41,93018.0,36.9354,36.9679,36.9191,36.9354,93018.0
2019-07-08 11:05:00,45.41,45.43,45.38,45.41,84019.0,36.9354,36.9517,36.911,36.9354,84019.0
2019-07-08 11:10:00,45.41,45.51,45.38,45.5,184210.0,36.9354,37.0167,36.911,37.0086,184210.0
2019-07-08 11:15:00,45.49,45.5,45.41,45.47,188941.0,37.0005,37.0086,36.9354,36.9842,188941.0
2019-07-08 11:20:00,45.48,45.5,45.43,45.46,209184.0,36.9923,37.0086,36.9517,36.9761,209184.0
2019-07-08 11:25:00,45.47,45.48,45.41,45.45,76159.0,36.9842,36.9923,36.9354,36.9679,76159.0
2019-07-08 11:30:00,45.45,45.53,45.44,45.49,83198.0,36.9679,37.033,36.9598,37.0005,83198.0
2019-07-08 11:35:00,45.48,45.5,45.39,45.39,92572.0,36.9923,37.0086,36.9191,36.9191,92572.0
2019-07-08 11:40:00,45.4,45.45,45.39,45.44,60477.0,36.9273,36.9679,36.9191,36.9598,60477.0
2019-07-08 11:45:00,45.44,45.44,45.38,45.41,88480.0,36.9598,36.9598,36.911,36.9354,88480.0
2019-07-08 11:50:00,45.41,45.42,45.39,45.4,41094.0,36.9354,36.9435,36.9191,36.9273,41094.0
2019-07-08 11:55:00,45.4,45.43,45.37,45.43,53797.0,36.9273,36.9517,36.9029,36.9517,53797.0
2019-07-08 12:00:00,45.43,45.45,45.39,45.4,68176.0,36.9517,36.9679,36.9191,36.9273,68176.0
2019-07-08 12:05:00,45.4,45.41,45.33,45.37,78866.0,36.9273,36.9354,36.8703,36.9029,78866.0
2019-07-08 12:10:00,45.37,45.38,45.33,45.33,64593.0,36.9029,36.911,36.8703,36.8703,64593.0
2019-07-08 12:15:00,45.34,45.35,45.32,45.34,53813.0,36.8785,36.8866,36.8622,36.8785,53813.0
2019-07-08 12:20:00,45.34,45.43,45.33,45.4,65628.0,36.8785,36.9517,36.8703,36.9273,65628.0
2019-07-08 12:25:00,45.4,45.41,45.36,45.37,97448.0,36.9273,36.9354,36.8947,36.9029,97448.0
2019-07-08 12:30:00,45.38,45.4,45.36,45.39,53790.0,36.911,36.9273,36.8947,36.9191,53790.0
2019-07-08 12:35:00,45.39,45.41,45.38,45.39,59135.0,36.9191,36.9354,36.911,36.9191,59135.0
2019-07-08 12:40:00,45.39,45.39,45.35,45.36,55308.0,36.9191,36.9191,36.8866,36.8947,55308.0
2019-07-08 12:45:00,45.36,45.4,45.34,45.4,59245.0,36.8947,36.9273,36.8785,36.9273,59245.0
2019-07-08 12:50:00,45.4,45.42,45.37,45.4,49868.0,36.9273,36.9435,36.9029,36.9273,49868.0
2019-07-08 12:55:00,45.4,45.41,45.38,45.41,47495.0,36.9273,36.9354,36.911,36.9354,47495.0
2019-07-08 13:00:00,45.41,45.45,45.39,45.43,42407.0,36.9354,36.9679,36.9191,36.9517,42407.0
2019-07-08 13:05:00,45.43,45.5,45.42,45.5,50358.0,36.9517,37.0086,36.9435,37.0086,50358.0
2019-07-08 13:10:00,45.5,45.5,45.46,45.47,34772.0,37.0086,37.0086,36.9761,36.9842,34772.0
2019-07-08 13:15:00,45.47,45.55,45.46,45.55,104352.0,36.9842,37.0493,36.9761,37.0493,104352.0
2019-07-08 13:20:00,45.55,45.57,45.52,45.52,85799.0,37.0493,37.0655,37.0249,37.0249,85799.0
2019-07-08 13:25:00,45.53,45.56,45.51,45.54,70193.0,37.033,37.0574,37.0167,37.0411,70193.0
2019-07-08 13:30:00,45.53,45.59,45.53,45.55,69645.0,37.033,37.0818,37.033,37.0493,69645.0
2019-07-08 13:35:00,45.56,45.63,45.55,45.61,81965.0,37.0574,37.1144,37.0493,37.0981,81965.0
2019-07-08 13:40:00,45.61,45.61,45.55,45.59,65659.0,37.0981,37.0981,37.0493,37.0818,65659.0
2019-07-08 13:45:00,45.59,45.59,45.53,45.56,43099.0,37.0818,37.0818,37.033,37.0574,43099.0
2019-07-08 13:50:00,45.55,45.61,45.55,45.59,59212.0,37.0493,37.0981,37.0493,37.0818,59212.0
2019-07-08 13:55:00,45.6,45.62,45.58,45.6,54672.0,37.09,37.1062,37.0737,37.09,54672.0
2019-07-08 14:00:00,45.6,45.63,45.59,45.6,70089.0,37.09,37.1144,37.0818,37.09,70089.0
2019-07-08 14:05:00,45.61,45.62,45.59,45.62,60818.0,37.0981,37.1062,37.0818,37.1062,60818.0
2019-07-08 14:10:00,45.62,45.62,45.53,45.55,71513.0,37.1062,37.1062,37.033,37.0493,71513.0
2019-07-08 14:15:00,45.55,45.58,45.54,45.57,98141.0,37.0493,37.0737,37.0411,37.0655,98141.0
2019-07-08 14:20:00,45.57,45.59,45.56,45.56,80007.0,37.0655,37.0818,37.0574,37.0574,80007.0
2019-07-08 14:25:00,45.57,45.58,45.54,45.57,116416.0,37.0655,37.0737,37.0411,37.0655,116416.0
2019-07-08 14:30:00,45.57,45.63,45.56,45.62,71558.0,37.0655,37.1144,37.0574,37.1062,71558.0
2019-07-08 14:35:00,45.62,45.63,45.58,45.6,92478.0,37.1062,37.1144,37.0737,37.09,92478.0
2019-07-08 14:40:00,45.6,45.66,45.6,45.66,75032.0,37.09,37.1388,37.09,37.1388,75032.0
2019-07-08 14:45:00,45.66,45.73,45.65,45.72,62978.0,37.1388,37.1957,37.1306,37.1876,62978.0
2019-07-08 14:50:00,45.72,45.72,45.66,45.68,94973.0,37.1876,37.1876,37.1388,37.155,94973.0
2019-07-08 14:55:00,45.68,45.69,45.66,45.69,63035.0,37.155,37.1632,37.1388,37.1632,63035.0
2019-07-08 15:00:00,45.69,45.72,45.69,45.72,108201.0,37.1632,37.1876,37.1632,37.1876,108201.0
2019-07-08 15:05:00,45.72,45.75,45.68,45.75,143121.0,37.1876,37.212,37.155,37.212,143121.0
2019-07-08 15:10:00,45.75,45.77,45.71,45.73,222916.0,37.212,37.2282,37.1794,37.1957,222916.0
2019-07-08 15:15:00,45.73,45.74,45.66,45.68,177532.0,37.1957,37.2038,37.1388,37.155,177532.0
2019-07-08 15:20:00,45.68,45.72,45.65,45.7,150636.0,37.155,37.1876,37.1306,37.1713,150636.0
2019-07-08 15:25:00,45.69,45.71,45.66,45.66,139684.0,37.1632,37.1794,37.1388,37.1388,139684.0
2019-07-08 15:30:00,45.67,45.71,45.64,45.69,118421.0,37.1469,37.1794,37.1225,37.1632,118421.0
2019-07-08 15:35:00,45.68,45.72,45.68,45.71,95748.0,37.155,37.1876,37.155,37.1794,95748.0
2019-07-08 15:40:00,45.71,45.71,45.68,45.71,115899.0,37.1794,37.1794,37.155,37.1794,115899.0
2019-07-08 15:45:00,45.71,45.75,45.7,45.75,203281.0,37.1794,37.212,37.1713,37.212,203281.0
2019-07-08 15:50:00,45.75,45.8,45.73,45.79,320937.0,37.212,37.2526,37.1957,37.2445,320937.0
2019-07-08 15:55:00,45.79,45.83,45.75,45.76,518401.0,37.2445,37.277,37.212,37.2201,518401.0
2019-07-09 09:30:00,45.85,45.85,45.69,45.83,208396.0,37.2933,37.2933,37.1632,37.277,208396.0
2019-07-09 09:35:00,45.83,46.04,45.83,46.02,168766.0,37.277,37.4478,37.277,37.4316,168766.0
2019-07-09 09:40:00,46.03,46.06,45.97,46.03,143700.0,37.4397,37.4641,37.3909,37.4397,143700.0
2019-07-09 09:45:00,46.03,46.03,45.94,45.95,158989.0,37.4397,37.4397,37.3665,37.3746,158989.0
2019-07-09 09:50:00,45.95,46.0,45.9,45.97,197827.0,37.3746,37.4153,37.334,37.3909,197827.0
2019-07-09 09:55:00,45.97,45.99,45.95,45.97,103264.0,37.3909,37.4072,37.3746,37.3909,103264.0
2019-07-09 10:00:00,45.97,46.11,45.95,46.0,283638.0,37.3909,37.5048,37.3746,37.4153,283638.0
2019-07-09 10:05:00,46.01,46.16,46.0,46.13,215275.0,37.4234,37.5454,37.4153,37.521,215275.0
2019-07-09 10:10:00,46.14,46.19,46.11,46.17,158368.0,37.5292,37.5698,37.5048,37.5536,158368.0
2019-07-09 10:15:00,46.16,46.17,46.11,46.15,130852.0,37.5454,37.5536,37.5048,37.5373,130852.0
2019-07-09 10:20:00,46.14,46.17,46.11,46.11,117491.0,37.5292,37.5536,37.5048,37.5048,117491.0
2019-07-09 10:25:00,46.11,46.17,46.11,46.16,112584.0,37.5048,37.5536,37.5048,37.5454,112584.0
2019-07-09 10:30:00,46.16,46.22,46.14,46.21,119788.0,37.5454,37.5942,37.5292,37.5861,119788.0
2019-07-09 10:35:00,46.22,46.25,46.18,46.18,107846.0,37.5942,37.6186,37.5617,37.5617,107846.0
2019-07-09 10:40:00,46.19,46.28,46.18,46.25,150800.0,37.5698,37.643,37.5617,37.6186,150800.0
2019-07-09 10:45:00,46.25,46.33,46.23,46.3,144019.0,37.6186,37.6837,37.6024,37.6593,144019.0
2019-07-09 10:50:00,46.3,46.34,46.27,46.29,194220.0,37.6593,37.6918,37.6349,37.6512,194220.0
2019-07-09 10:55:00,46.29,46.29,46.21,46.26,60317.0,37.6512,37.6512,37.5861,37.6268,60317.0
2019-07-09 11:00:00,46.25,46.32,46.22,46.3,90160.0,37.6186,37.6756,37.5942,37.6593,90160.0
2019-07-09 11:05:00,46.29,46.37,46.28,46.37,169850.0,37.6512,37.7162,37.643,37.7162,169850.0
2019-07-09 11:10:00,46.37,46.37,46.31,46.32,133295.0,37.7162,37.7162,37.6674,37.6756,133295.0
2019-07-09 11:15:00,46.32,46.37,46.29,46.31,133533.0,37.6756,37.7162,37.6512,37.6674,133533.0
2019-07-09 11:20:00,46.31,46.33,46.19,46.24,96511.0,37.6674,37.6837,37.5698,37.6105,96511.0
2019-07-09 11:25:00,46.23,46.26,46.13,46.14,90577.0,37.6024,37.6268,37.521,37.5292,90577.0
2019-07-09 11:30:00,46.13,46.23,46.13,46.18,104352.0,37.521,37.6024,37.521,37.5617,104352.0
2019-07-09 11:35:00,46.18,46.19,46.06,46.08,74785.0,37.5617,37.5698,37.4641,37.4804,74785.0
2019-07-09 11:40:00,46.09,46.09,46.01,46.05,65807.0,37.4885,37.4885,37.4234,37.456,65807.0
2019-07-09 11:45:00,46.05,46.07,46.01,46.05,89038.0,37.456,37.4722,37.4234,37.456,89038.0
2019-07-09 11:50:00,46.04,46.08,46.04,46.08,77427.0,37.4478,37.4804,37.4478,37.4804,77427.0
2019-07-09 11:55:00,46.07,46.17,46.07,46.14,72465.0,37.4722,37.5536,37.4722,37.5292,72465.0
2019-07-09 12:00:00,46.14,46.19,46.12,46.15,82984.0,37.5292,37.5698,37.5129,37.5373,82984.0
2019-07-09 12:05:00,46.15,46.17,46.09,46.11,73984.0,37.5373,37.5536,37.4885,37.5048,73984.0
2019-07-09 12:10:00,46.11,46.14,46.09,46.13,55204.0,37.5048,37.5292,37.4885,37.521,55204.0
2019-07-09 12:15:00,46.12,46.14,46.09,46.12,66413.0,37.5129,37.5292,37.4885,37.5129,66413.0
2019-07-09 12:20:00,46.13,46.15,46.1,46.1,44131.0,37.521,37.5373,37.4966,37.4966,44131.0
2019-07-09 12:25:00,46.11,46.15,46.1,46.14,79349.0,37.5048,37.5373,37.4966,37.5292,79349.0
2019-07-09 12:30:00,46.15,46.17,46.13,46.14,45669.0,37.5373,37.5536,37.521,37.5292,45669.0
2019-07-09 12:35:00,46.13,46.15,46.11,46.15,55379.0,37.521,37.5373,37.5048,37.5373,55379.0
2019-07-09 12:40:00,46.15,46.16,46.13,46.14,63815.0,37.5373,37.5454,37.521,37.5292,63815.0
2019-07-09 12:45:00,46.14,46.16,46.11,46.16,48002.0,37.5292,37.5454,37.5048,37.5454,48002.0
2019-07-09 12:50:00,46.16,46.2,46.15,46.17,51031.0,37.5454,37.578,37.5373,37.5536,51031.0
2019-07-09 12:55:00,46.16,46.16,46.09,46.09,50777.0,37.5454,37.5454,37.4885,37.4885,50777.0
2019-07-09 13:00:00,46.09,46.14,46.09,46.09,53754.0,37.4885,37.5292,37.4885,37.4885,53754.0
2019-07-09 13:05:00,46.09,46.13,46.08,46.08,53636.0,37.4885,37.521,37.4804,37.4804,53636.0
2019-07-09 13:10:00,46.09,46.11,46.06,46.07,41151.0,37.4885,37.5048,37.4641,37.4722,41151.0
2019-07-09 13:15:00,46.07,46.1,46.06,46.08,58981.0,37.4722,37.4966,37.4641,37.4804,58981.0
2019-07-09 13:20:00,46.08,46.09,46.05,46.07,50677.0,37.4804,37.4885,37.456,37.4722,50677.0
2019-07-09 13:25:00,46.07,46.09,46.06,46.08,55566.0,37.4722,37.4885,37.4641,37.4804,55566.0
2019-07-09 13:30:00,46.08,46.15,46.06,46.13,98378.0,37.4804,37.5373,37.4641,37.521,98378.0
2019-07-09 13:35:00,46.13,46.16,46.11,46.13,54510.0,37.521,37.5454,37.5048,37.521,54510.0
2019-07-09 13:40:00,46.13,46.14,46.11,46.14,57902.0,37.521,37.5292,37.5048,37.5292,57902.0
2019-07-09 13:45:00,46.13,46.14,46.08,46.1,71408.0,37.521,37.5292,37.4804,37.4966,71408.0
2019-07-09 13:50:00,46.09,46.1,46.04,46.06,86718.0,37.4885,37.4966,37.4478,37.4641,86718.0
2019-07-09 13:55:00,46.07,46.07,46.02,46.03,59178.0,37.4722,37.4722,37.4316,37.4397,59178.0
2019-07-09 14:00:00,46.03,46.06,46.02,46.05,35512.0,37.4397,37.4641,37.4316,37.456,35512.0
2019-07-09 14:05:00,46.05,46.06,46.03,46.04,56477.0,37.456,37.4641,37.4397,37.4478,56477.0
2019-07-09 14:10:00,46.04,46.09,46.02,46.07,52761.0,37.4478,37.4885,37.4316,37.4722,52761.0
2019-07-09 14:15:00,46.07,46.1,46.06,46.09,46489.0,37.4722,37.4966,37.4641,37.4885,46489.0
2019-07-09 14:20:00,46.09,46.09,46.05,46.05,27997.0,37.4885,37.4885,37.456,37.456,27997.0
2019-07-09 14:25:00,46.05,46.06,46.05,46.05,35079.0,37.456,37.4641,37.456,37.456,35079.0
2019-07-09 14:30:00,46.06,46.09,46.06,46.09,66099.0,37.4641,37.4885,37.4641,37.4885,66099.0
2019-07-09 14:35:00,46.09,46.12,46.08,46.1,82291.0,37.4885,37.5129,37.4804,37.4966,82291.0
2019-07-09 14:40:00,46.1,46.11,46.04,46.04,72051.0,37.4966,37.5048,37.4478,37.4478,72051.0
2019-07-09 14:45:00,46.05,46.06,46.04,46.05,46660.0,37.456,37.4641,37.4478,37.456,46660.0
2019-07-09 14:50:00,46.05,46.06,46.01,46.04,35204.0,37.456,37.4641,37.4234,37.4478,35204.0
2019-07-09 14:55:00,46.03,46.04,46.0,46.01,33766.0,37.4397,37.4478,37.4153,37.4234,33766.0
2019-07-09 15:00:00,46.01,46.04,46.0,46.04,56852.0,37.4234,37.4478,37.4153,37.4478,56852.0
2019-07-09 15:05:00,46.04,46.04,46.0,46.0,54294.0,37.4478,37.4478,37.4153,37.4153,54294.0
2019-07-09 15:10:00,46.01,46.03,45.99,46.01,127085.0,37.4234,37.4397,37.4072,37.4234,127085.0
2019-07-09 15:15:00,46.0,46.02,46.0,46.01,62525.0,37.4153,37.4316,37.4153,37.4234,62525.0
2019-07-09 15:20:00,46.01,46.02,45.99,46.0,83527.0,37.4234,37.4316,37.4072,37.4153,83527.0
2019-07-09 15:25:00,46.0,46.03,46.0,46.03,59799.0,37.4153,37.4397,37.4153,37.4397,59799.0
2019-07-09 15:30:00,46.03,46.05,46.01,46.05,88788.0,37.4397,37.456,37.4234,37.456,88788.0
2019-07-09 15:35:00,46.04,46.05,46.02,46.03,127590.0,37.4478,37.456,37.4316,37.4397,127590.0
2019-07-09 15:40:00,46.02,46.04,46.02,46.03,117870.0,37.4316,37.4478,37.4316,37.4397,117870.0
2019-07-09 15:45:00,46.03,46.06,46.0,46.02,245080.0,37.4397,37.4641,37.4153,37.4316,245080.0
2019-07-09 15:50:00,46.02,46.07,46.02,46.05,172822.0,37.4316,37.4722,37.4316,37.456,172822.0
2019-07-09 15:55:00,46.05,46.08,46.03,46.05,364289.0,37.456,37.4804,37.4397,37.456,364289.0
2019-07-10 09:30:00,46.04,46.11,45.81,45.88,339067.0,37.4478,37.5048,37.2608,37.3177,339067.0
2019-07-10 09:35:00,45.87,46.03,45.86,45.93,74183.0,37.3096,37.4397,37.3014,37.3584,74183.0
2019-07-10 09:40:00,45.93,46.04,45.9,46.02,123325.0,37.3584,37.4478,37.334,37.4316,123325.0
2019-07-10 09:45:00,46.03,46.12,46.02,46.09,102870.0,37.4397,37.5129,37.4316,37.4885,102870.0
2019-07-10 09:50:00,46.08,46.12,46.06,46.11,123222.0,37.4804,37.5129,37.4641,37.5048,123222.0
2019-07-10 09:55:00,46.12,46.14,46.05,46.05,59243.0,37.5129,37.5292,37.456,37.456,59243.0
2019-07-10 10:00:00,46.06,46.07,46.02,46.02,99081.0,37.4641,37.4722,37.4316,37.4316,99081.0
2019-07-10 10:05:00,46.03,46.03,45.97,45.99,118541.0,37.4397,37.4397,37.3909,37.4072,118541.0
2019-07-10 10:10:00,46.0,46.01,45.9,45.92,63659.0,37.4153,37.4234,37.334,37.3502,63659.0
2019-07-10 10:15:00,45.92,45.95,45.87,45.89,103172.0,37.3502,37.3746,37.3096,37.3258,103172.0
2019-07-10 10:20:00,45.89,45.93,45.89,45.91,93957.0,37.3258,37.3584,37.3258,37.3421,93957.0
2019-07-10 10:25:00,45.91,45.93,45.85,45.86,132795.0,37.3421,37.3584,37.2933,37.3014,132795.0
2019-07-10 10:30:00,45.85,45.87,45.82,45.86,97247.0,37.2933,37.3096,37.2689,37.3014,97247.0
2019-07-10 10:35:00,45.86,45.87,45.81,45.86,164733.0,37.3014,37.3096,37.2608,37.3014,164733.0
2019-07-10 10:40:00,45.86,45.88,45.8,45.87,77839.0,37.3014,37.3177,37.2526,37.3096,77839.0
2019-07-10 10:45:00,45.87,45.88,45.82,45.84,100368.0,37.3096,37.3177,37.2689,37.2852,100368.0
2019-07-10 10:50:00,45.83,45.83,45.75,45.76,142496.0,37.277,37.277,37.212,37.2201,142496.0
2019-07-10 10:55:00,45.76,45.83,45.74,45.79,82726.0,37.2201,37.277,37.2038,37.2445,82726.0
2019-07-10 11:00:00,45.8,45.84,45.79,45.84,94176.0,37.2526,37.2852,37.2445,37.2852,94176.0
2019-07-10 11:05:00,45.84,45.86,45.82,45.84,116567.0,37.2852,37.3014,37.2689,37.2852,116567.0
2019-07-10 11:10:00,45.84,45.84,45.79,45.8,226177.0,37.2852,37.2852,37.2445,37.2526,226177.0
2019-07-10 11:15:00,45.8,45.8,45.76,45.78,114731.0,37.2526,37.2526,37.2201,37.2364,114731.0
2019-07-10 11:20:00,45.79,45.81,45.77,45.78,54278.0,37.2445,37.2608,37.2282,37.2364,54278.0
2019-07-10 11:25:00,45.77,45.83,45.76,45.8,86556.0,37.2282,37.277,37.2201,37.2526,86556.0
2019-07-10 11:30:00,45.8,45.85,45.8,45.85,68821.0,37.2526,37.2933,37.2526,37.2933,68821.0
2019-07-10 11:35:00,45.85,45.86,45.8,45.82,64246.0,37.2933,37.3014,37.2526,37.2689,64246.0
2019-07-10 11:40:00,45.82,45.83,45.79,45.83,65034.0,37.2689,37.277,37.2445,37.277,65034.0
2019-07-10 11:45:00,45.83,45.88,45.82,45.88,45361.0,37.277,37.3177,37.2689,37.3177,45361.0
2019-07-10 11:50:00,45.88,45.95,45.87,45.91,63253.0,37.3177,37.3746,37.3096,37.3421,63253.0
2019-07-10 11:55:00,45.92,45.94,45.89,45.91,42740.0,37.3502,37.3665,37.3258,37.3421,42740.0
2019-07-10 12:00:00,45.91,45.97,45.9,45.94,81047.0,37.3421,37.3909,37.334,37.3665,81047.0
2019-07-10 12:05:00,45.94,45.98,45.93,45.95,48378.0,37.3665,37.399,37.3584,37.3746,48378.0
2019-07-10 12:10:00,45.95,45.97,45.93,45.96,49025.0,37.3746,37.3909,37.3584,37.3828,49025.0
2019-07-10 12:15:00,45.97,45.99,45.93,45.94,53108.0,37.3909,37.4072,37.3584,37.3665,53108.0
2019-07-10 12:20:00,45.94,45.95,45.91,45.91,46703.0,37.3665,37.3746,37.3421,37.3421,46703.0
2019-07-10 12:25:00,45.92,45.98,45.9,45.98,57530.0,37.3502,37.399,37.334,37.399,57530.0
2019-07-10 12:30:00,45.98,46.02,45.98,46.02,50641.0,37.399,37.4316,37.399,37.4316,50641.0
2019-07-10 12:35:00,46.02,46.03,46.0,46.02,62581.0,37.4316,37.4397,37.4153,37.4316,62581.0
2019-07-10 12:40:00,46.01,46.05,46.0,46.04,62948.0,37.4234,37.456,37.4153,37.4478,62948.0
2019-07-10 12:45:00,46.04,46.06,46.01,46.04,65250.0,37.4478,37.4641,37.4234,37.4478,65250.0
2019-07-10 12:50:00,46.03,46.05,45.97,46.0,79092.0,37.4397,37.456,37.3909,37.4153,79092.0
2019-07-10 12:55:00,46.0,46.04,45.99,46.03,58879.0,37.4153,37.4478,37.4072,37.4397,58879.0
2019-07-10 13:00:00,46.04,46.05,46.01,46.03,136405.0,37.4478,37.456,37.4234,37.4397,136405.0
2019-07-10 13:05:00,46.02,46.03,46.0,46.01,40788.0,37.4316,37.4397,37.4153,37.4234,40788.0
2019-07-10 13:10:00,46.02,46.03,46.0,46.02,39738.0,37.4316,37.4397,37.4153,37.4316,39738.0
2019-07-10 13:15:00,46.01,46.02,45.99,45.99,61458.0,37.4234,37.4316,37.4072,37.4072,61458.0
2019-07-10 13:20:00,45.99,46.02,45.98,46.0,62519.0,37.4072,37.4316,37.399,37.4153,62519.0
2019-07-10 13:25:00,46.0,46.0,45.94,45.94,64152.0,37.4153,37.4153,37.3665,37.3665,64152.0
2019-07-10 13:30:00,45.95,45.97,45.94,45.95,59233.0,37.3746,37.3909,37.3665,37.3746,59233.0
2019-07-10 13:35:00,45.95,45.97,45.93,45.97,59349.0,37.3746,37.3909,37.3584,37.3909,59349.0
2019-07-10 13:40:00,45.97,45.99,45.96,45.99,42335.0,37.3909,37.4072,37.3828,37.4072,42335.0
2019-07-10 13:45:00,45.99,46.01,45.95,45.95,53727.0,37.4072,37.4234,37.3746,37.3746,53727.0
2019-07-10 13:50:00,45.95,45.97,45.94,45.95,32355.0,37.3746,37.3909,37.3665,37.3746,32355.0
2019-07-10 13:55:00,45.95,45.97,45.94,45.96,42444.0,37.3746,37.3909,37.3665,37.3828,42444.0
2019-07-10 14:00:00,45.96,46.01,45.95,45.96,73712.0,37.3828,37.4234,37.3746,37.3828,73712.0
2019-07-10 14:05:00,45.96,45.98,45.94,45.94,62007.0,37.3828,37.399,37.3665,37.3665,62007.0
2019-07-10 14:10:00,45.95,45.96,45.89,45.91,151938.0,37.3746,37.3828,37.3258,37.3421,151938.0
2019-07-10 14:15:00,45.91,45.92,45.89,45.9,51257.0,37.3421,37.3502,37.3258,37.334,51257.0
2019-07-10 14:20:00,45.9,45.9,45.87,45.87,52842.0,37.334,37.334,37.3096,37.3096,52842.0
2019-07-10 14:25:00,45.88,45.91,45.87,45.88,66504.0,37.3177,37.3421,37.3096,37.3177,66504.0
2019-07-10 14:30:00,45.88,45.93,45.87,45.92,63738.0,37.3177,37.3584,37.3096,37.3502,63738.0
2019-07-10 14:35:00,45.92,45.94,45.9,45.91,44968.0,37.3502,37.3665,37.334,37.3421,44968.0
2019-07-10 14:40:00,45.92,45.93,45.89,45.9,61347.0,37.3502,37.3584,37.3258,37.334,61347.0
2019-07-10 14:45:00,45.9,45.9,45.86,45.88,51719.0,37.334,37.334,37.3014,37.3177,51719.0
2019-07-10 14:50:00,45.87,45.9,45.85,45.87,77731.0,37.3096,37.334,37.2933,37.3096,77731.0
2019-07-10 14:55:00,45.87,45.92,45.86,45.9,69926.0,37.3096,37.3502,37.3014,37.334,69926.0
2019-07-10 15:00:00,45.9,45.91,45.85,45.86,55590.0,37.334,37.3421,37.2933,37.3014,55590.0
2019-07-10 15:05:00,45.86,45.91,45.84,45.87,79209.0,37.3014,37.3421,37.2852,37.3096,79209.0
2019-07-10 15:10:00,45.88,45.91,45.87,45.91,100650.0,37.3177,37.3421,37.3096,37.3421,100650.0
2019-07-10 15:15:00,45.91,45.93,45.89,45.91,180239.0,37.3421,37.3584,37.3258,37.3421,180239.0
2019-07-10 15:20:00,45.91,45.92,45.88,45.89,142654.0,37.3421,37.3502,37.3177,37.3258,142654.0
2019-07-10 15:25:00,45.88,45.91,45.87,45.88,172783.0,37.3177,37.3421,37.3096,37.3177,172783.0
2019-07-10 15:30:00,45.88,45.9,45.88,45.89,124667.0,37.3177,37.334,37.3177,37.3258,124667.0
2019-07-10 15:35:00,45.89,45.93,45.88,45.92,106800.0,37.3258,37.3584,37.3177,37.3502,106800.0
2019-07-10 15:40:00,45.92,45.93,45.89,45.91,190823.0,37.3502,37.3584,37.3258,37.3421,190823.0
2019-07-10 15:45:00,45.91,45.94,45.88,45.89,178796.0,37.3421,37.3665,37.3177,37.3258,178796.0
2019-07-10 15:50:00,45.88,45.92,45.88,45.88,209437.0,37.3177,37.3502,37.3177,37.3177,209437.0
2019-07-10 15:55:00,45.88,45.96,45.88,45.96,376827.0,37.3177,37.3828,37.3177,37.3828,376827.0
2019-07-11 09:30:00,45.88,45.89,45.61,45.69,401750.0,37.3177,37.3258,37.0981,37.1632,401750.0
2019-07-11 09:35:00,45.68,45.68,45.54,45.58,153096.0,37.155,37.155,37.0411,37.0737,153096.0
2019-07-11 09:40:00,45.58,45.59,45.36,45.4,244624.0,37.0737,37.0818,36.8947,36.9273,244624.0
2019-07-11 09:45:00,45.4,45.41,45.08,45.09,354987.0,36.9273,36.9354,36.667,36.6751,354987.0
2019-07-11 09:50:00,45.08,45.13,45.0,45.08,341431.0,36.667,36.7077,36.6019,36.667,341431.0
2019-07-11 09:55:00,45.08,45.23,44.97,45.0,358674.0,36.667,36.789,36.5775,36.6019,358674.0
2019-07-11 10:00:00,45.0,45.11,44.96,44.98,197260.0,36.6019,36.6914,36.5694,36.5857,197260.0
2019-07-11 10:05:00,44.98,45.04,44.95,45.02,230370.0,36.5857,36.6345,36.5613,36.6182,230370.0
2019-07-11 10:10:00,45.02,45.04,44.8,44.81,410970.0,36.6182,36.6345,36.4392,36.4474,410970.0
2019-07-11 10:15:00,44.82,44.82,44.61,44.62,516528.0,36.4555,36.4555,36.2847,36.2928,516528.0
2019-07-11 10:20:00,44.63,44.73,44.6,44.72,303130.0,36.301,36.3823,36.2766,36.3742,303130.0
2019-07-11 10:25:00,44.72,44.79,44.68,44.76,170396.0,36.3742,36.4311,36.3416,36.4067,170396.0
2019-07-11 10:30:00,44.77,44.81,44.7,44.73,237014.0,36.4148,36.4474,36.3579,36.3823,237014.0
2019-07-11 10:35:00,44.73,44.75,44.6,44.65,238095.0,36.3823,36.3986,36.2766,36.3172,238095.0
2019-07-11 10:40:00,44.63,44.64,44.47,44.48,440292.0,36.301,36.3091,36.1708,36.179,440292.0
2019-07-11 10:45:00,44.47,44.53,44.42,44.53,324917.0,36.1708,36.2196,36.1302,36.2196,324917.0
2019-07-11 10:50:00,44.53,44.63,44.48,44.61,199729.0,36.2196,36.301,36.179,36.2847,199729.0
2019-07-11 10:55:00,44.62,44.63,44.57,44.59,115251.0,36.2928,36.301,36.2522,36.2684,115251.0
2019-07-11 11:00:00,44.59,44.64,44.57,44.63,327546.0,36.2684,36.3091,36.2522,36.301,327546.0
2019-07-11 11:05:00,44.62,44.63,44.58,44.6,93520.0,36.2928,36.301,36.2603,36.2766,93520.0
2019-07-11 11:10:00,44.59,44.71,44.58,44.66,135429.0,36.2684,36.366,36.2603,36.3254,135429.0
2019-07-11 11:15:00,44.66,44.7,44.56,44.58,424179.0,36.3254,36.3579,36.244,36.2603,424179.0
2019-07-11 11:20:00,44.58,44.6,44.52,44.55,213510.0,36.2603,36.2766,36.2115,36.2359,213510.0
2019-07-11 11:25:00,44.54,44.63,44.53,44.59,213804.0,36.2278,36.301,36.2196,36.2684,213804.0
2019-07-11 11:30:00,44.59,44.65,44.53,44.59,239852.0,36.2684,36.3172,36.2196,36.2684,239852.0
2019-07-11 11:35:00,44.59,44.64,44.53,44.55,381689.0,36.2684,36.3091,36.2196,36.2359,381689.0
2019-07-11 11:40:00,44.55,44.57,44.45,44.46,287436.0,36.2359,36.2522,36.1546,36.1627,287436.0
2019-07-11 11:45:00,44.46,44.5,44.4,44.4,208382.0,36.1627,36.1952,36.1139,36.1139,208382.0
2019-07-11 11:50:00,44.41,44.43,44.35,44.41,339898.0,36.122,36.1383,36.0732,36.122,339898.0
2019-07-11 11:55:00,44.42,44.53,44.39,44.51,190010.0,36.1302,36.2196,36.1058,36.2034,190010.0
2019-07-11 12:00:00,44.51,44.57,44.5,44.51,114835.0,36.2034,36.2522,36.1952,36.2034,114835.0
2019-07-11 12:05:00,44.51,44.53,44.46,44.48,117292.0,36.2034,36.2196,36.1627,36.179,117292.0
2019-07-11 12:10:00,44.49,44.52,44.41,44.43,379367.0,36.1871,36.2115,36.122,36.1383,379367.0
2019-07-11 12:15:00,44.43,44.45,44.37,44.43,193392.0,36.1383,36.1546,36.0895,36.1383,193392.0
2019-07-11 12:20:00,44.42,44.43,44.34,44.38,241502.0,36.1302,36.1383,36.0651,36.0976,241502.0
2019-07-11 12:25:00,44.38,44.41,44.36,44.39,170680.0,36.0976,36.122,36.0814,36.1058,170680.0
2019-07-11 12:30:00,44.4,44.4,44.33,44.35,144598.0,36.1139,36.1139,36.057,36.0732,144598.0
2019-07-11 12:35:00,44.35,44.38,44.32,44.36,170441.0,36.0732,36.0976,36.0488,36.0814,170441.0
2019-07-11 12:40:00,44.36,44.46,44.35,44.46,133222.0,36.0814,36.1627,36.0732,36.1627,133222.0
2019-07-11 12:45:00,44.46,44.52,44.45,44.46,360424.0,36.1627,36.2115,36.1546,36.1627,360424.0
2019-07-11 12:50:00,44.46,44.53,44.44,44.5,144873.0,36.1627,36.2196,36.1464,36.1952,144873.0
2019-07-11 12:55:00,44.5,44.52,44.47,44.51,112073.0,36.1952,36.2115,36.1708,36.2034,112073.0
2019-07-11 13:00:00,44.51,44.53,44.47,44.51,143980.0,36.2034,36.2196,36.1708,36.2034,143980.0
2019-07-11 13:05:00,44.51,44.52,44.47,44.49,104220.0,36.2034,36.2115,36.1708,36.1871,104220.0
2019-07-11 13:10:00,44.48,44.5,44.46,44.5,131382.0,36.179,36.1952,36.1627,36.1952,131382.0
2019-07-11 13:15:00,44.5,44.58,44.49,44.55,355937.0,36.1952,36.2603,36.1871,36.2359,355937.0
2019-07-11 13:20:00,44.55,44.56,44.5,44.53,71660.0,36.2359,36.244,36.1952,36.2196,71660.0
2019-07-11 13:25:00,44.53,44.54,44.47,44.49,160451.0,36.2196,36.2278,36.1708,36.1871,160451.0
2019-07-11 13:30:00,44.49,44.52,44.48,44.52,185745.0,36.1871,36.2115,36.179,36.2115,185745.0
2019-07-11 13:35:00,44.52,44.53,44.47,44.52,105413.0,36.2115,36.2196,36.1708,36.2115,105413.0
2019-07-11 13:40:00,44.52,44.52,44.43,44.44,277311.0,36.2115,36.2115,36.1383,36.1464,277311.0
2019-07-11 13:45:00,44.44,44.44,44.22,44.27,1556452.0,36.1464,36.1464,35.9675,36.0082,1556452.0
2019-07-11 13:50:00,44.26,44.27,44.17,44.27,253064.0,36.0,36.0082,35.9268,36.0082,253064.0
2019-07-11 13:55:00,44.27,44.29,44.17,44.2,276453.0,36.0082,36.0244,35.9268,35.9512,276453.0
2019-07-11 14:00:00,44.2,44.29,44.19,44.28,402778.0,35.9512,36.0244,35.9431,36.0163,402778.0
2019-07-11 14:05:00,44.28,44.33,44.27,44.3,626213.0,36.0163,36.057,36.0082,36.0326,626213.0
2019-07-11 14:10:00,44.31,44.36,44.29,44.35,253163.0,36.0407,36.0814,36.0244,36.0732,253163.0
2019-07-11 14:15:00,44.35,44.35,44.29,44.31,124222.0,36.0732,36.0732,36.0244,36.0407,124222.0
2019-07-11 14:20:00,44.31,44.34,44.29,44.32,129691.0,36.0407,36.0651,36.0244,36.0488,129691.0
2019-07-11 14:25:00,44.31,44.33,44.29,44.32,134123.0,36.0407,36.057,36.0244,36.0488,134123.0
2019-07-11 14:30:00,44.31,44.44,44.31,44.4,183032.0,36.0407,36.1464,36.0407,36.1139,183032.0
2019-07-11 14:35:00,44.4,44.45,44.38,44.43,195008.0,36.1139,36.1546,36.0976,36.1383,195008.0
2019-07-11 14:40:00,44.42,44.49,44.4,44.48,130910.0,36.1302,36.1871,36.1139,36.179,130910.0
2019-07-11 14:45:00,44.48,44.5,44.43,44.44,114984.0,36.179,36.1952,36.1383,36.1464,114984.0
2019-07-11 14:50:00,44.44,44.46,44.41,44.41,110475.0,36.1464,36.1627,36.122,36.122,110475.0
2019-07-11 14:55:00,44.41,44.43,44.37,44.39,258614.0,36.122,36.1383,36.0895,36.1058,258614.0
2019-07-11 15:00:00,44.4,44.4,44.32,44.36,207331.0,36.1139,36.1139,36.0488,36.0814,207331.0
2019-07-11 15:05:00,44.36,44.41,44.35,44.4,284584.0,36.0814,36.122,36.0732,36.1139,284584.0
2019-07-11 15:10:00,44.4,44.44,44.37,44.38,194161.0,36.1139,36.1464,36.0895,36.0976,194161.0
2019-07-11 15:15:00,44.38,44.4,44.33,44.36,217786.0,36.0976,36.1139,36.057,36.0814,217786.0
2019-07-11 15:20:00,44.35,44.35,44.33,44.35,126462.0,36.0732,36.0732,36.057,36.0732,126462.0
2019-07-11 15:25:00,44.35,44.41,44.34,44.4,196915.0,36.0732,36.122,36.0651,36.1139,196915.0
2019-07-11 15:30:00,44.4,44.5,44.39,44.48,178267.0,36.1139,36.1952,36.1058,36.179,178267.0
2019-07-11 15:35:00,44.47,44.49,44.44,44.47,184728.0,36.1708,36.1871,36.1464,36.1708,184728.0
2019-07-11 15:40:00,44.46,44.6,44.46,44.59,298138.0,36.1627,36.2766,36.1627,36.2684,298138.0
2019-07-11 15:45:00,44.6,44.6,44.49,44.53,415532.0,36.2766,36.2766,36.1871,36.2196,415532.0
2019-07-11 15:50:00,44.53,44.55,44.48,44.54,400855.0,36.2196,36.2359,36.179,36.2278,400855.0
2019-07-11 15:55:00,44.54,44.56,44.48,44.53,852431.0,36.2278,36.244,36.179,36.2196,852431.0
2019-07-12 09:30:00,44.57,44.65,44.24,44.32,403783.0,36.2522,36.3172,35.9838,36.0488,403783.0
2019-07-12 09:35:00,44.3,44.38,44.09,44.15,279937.0,36.0326,36.0976,35.8618,35.9106,279937.0
2019-07-12 09:40:00,44.14,44.18,44.02,44.15,372594.0,35.9024,35.935,35.8048,35.9106,372594.0
2019-07-12 09:45:00,44.15,44.26,44.1,44.14,190156.0,35.9106,36.0,35.8699,35.9024,190156.0
2019-07-12 09:50:00,44.13,44.2,44.03,44.05,112739.0,35.8943,35.9512,35.8129,35.8292,112739.0
2019-07-12 09:55:00,44.04,44.07,43.87,43.94,487031.0,35.8211,35.8455,35.6828,35.7397,487031.0
2019-07-12 10:00:00,43.94,44.12,43.93,44.09,209273.0,35.7397,35.8862,35.7316,35.8618,209273.0
2019-07-12 10:05:00,44.1,44.21,44.06,44.19,172908.0,35.8699,35.9594,35.8374,35.9431,172908.0
2019-07-12 10:10:00,44.19,44.24,44.1,44.12,215451.0,35.9431,35.9838,35.8699,35.8862,215451.0
2019-07-12 10:15:00,44.12,44.21,44.1,44.21,162599.0,35.8862,35.9594,35.8699,35.9594,162599.0
2019-07-12 10:20:00,44.2,44.26,44.15,44.15,198180.0,35.9512,36.0,35.9106,35.9106,198180.0
2019-07-12 10:25:00,44.16,44.16,44.08,44.1,204159.0,35.9187,35.9187,35.8536,35.8699,204159.0
2019-07-12 10:30:00,44.1,44.11,44.05,44.07,168893.0,35.8699,35.878,35.8292,35.8455,168893.0
2019-07-12 10:35:00,44.08,44.1,44.04,44.07,111214.0,35.8536,35.8699,35.8211,35.8455,111214.0
2019-07-12 10:40:00,44.06,44.07,43.96,43.99,197654.0,35.8374,35.8455,35.756,35.7804,197654.0
2019-07-12 10:45:00,43.99,44.1,43.99,44.08,180758.0,35.7804,35.8699,35.7804,35.8536,180758.0
2019-07-12 10:50:00,44.07,44.12,44.05,44.1,242991.0,35.8455,35.8862,35.8292,35.8699,242991.0
2019-07-12 10:55:00,44.09,44.1,44.07,44.1,91988.0,35.8618,35.8699,35.8455,35.8699,91988.0
2019-07-12 11:00:00,44.1,44.11,44.07,44.08,90953.0,35.8699,35.878,35.8455,35.8536,90953.0
2019-07-12 11:05:00,44.08,44.1,44.06,44.09,66232.0,35.8536,35.8699,35.8374,35.8618,66232.0
2019-07-12 11:10:00,44.09,44.11,44.05,44.11,89738.0,35.8618,35.878,35.8292,35.878,89738.0
2019-07-12 11:15:00,44.1,44.12,44.09,44.11,617929.0,35.8699,35.8862,35.8618,35.878,617929.0
2019-07-12 11:20:00,44.11,44.12,44.07,44.09,186595.0,35.878,35.8862,35.8455,35.8618,186595.0
2019-07-12 11:25:00,44.09,44.11,44.08,44.11,108111.0,35.8618,35.878,35.8536,35.878,108111.0
2019-07-12 11:30:00,44.11,44.12,44.08,44.09,185366.0,35.878,35.8862,35.8536,35.8618,185366.0
2019-07-12 11:35:00,44.09,44.1,44.06,44.08,121605.0,35.8618,35.8699,35.8374,35.8536,121605.0
2019-07-12 11:40:00,44.08,44.09,43.93,43.96,202185.0,35.8536,35.8618,35.7316,35.756,202185.0
2019-07-12 11:45:00,43.96,44.03,43.95,43.98,122883.0,35.756,35.8129,35.7479,35.7723,122883.0
2019-07-12 11:50:00,43.98,43.98,43.86,43.9,295439.0,35.7723,35.7723,35.6747,35.7072,295439.0
2019-07-12 11:55:00,43.89,43.92,43.86,43.89,126108.0,35.6991,35.7235,35.6747,35.6991,126108.0
2019-07-12 12:00:00,43.89,43.97,43.84,43.93,164040.0,35.6991,35.7641,35.6584,35.7316,164040.0
2019-07-12 12:05:00,43.92,43.93,43.85,43.85,93425.0,35.7235,35.7316,35.6665,35.6665,93425.0
2019-07-12 12:10:00,43.85,43.86,43.81,43.83,97855.0,35.6665,35.6747,35.634,35.6503,97855.0
2019-07-12 12:15:00,43.84,43.97,43.82,43.96,190166.0,35.6584,35.7641,35.6421,35.756,190166.0
2019-07-12 12:20:00,43.96,44.03,43.94,44.02,162265.0,35.756,35.8129,35.7397,35.8048,162265.0
2019-07-12 12:25:00,44.03,44.04,43.94,43.96,96314.0,35.8129,35.8211,35.7397,35.756,96314.0
2019-07-12 12:30:00,43.96,43.97,43.92,43.95,109192.0,35.756,35.7641,35.7235,35.7479,109192.0
2019-07-12 12:35:00,43.96,44.05,43.94,44.02,82203.0,35.756,35.8292,35.7397,35.8048,82203.0
2019-07-12 12:40:00,44.02,44.08,44.01,44.07,88754.0,35.8048,35.8536,35.7967,35.8455,88754.0
2019-07-12 12:45:00,44.06,44.1,44.06,44.09,76881.0,35.8374,35.8699,35.8374,35.8618,76881.0
2019-07-12 12:50:00,44.09,44.1,44.07,44.08,66634.0,35.8618,35.8699,35.8455,35.8536,66634.0
2019-07-12 12:55:00,44.07,44.13,44.07,44.11,58414.0,35.8455,35.8943,35.8455,35.878,58414.0
2019-07-12 13:00:00,44.1,44.19,44.1,44.19,153913.0,35.8699,35.9431,35.8699,35.9431,153913.0
2019-07-12 13:05:00,44.19,44.26,44.18,44.24,130539.0,35.9431,36.0,35.935,35.9838,130539.0
2019-07-12 13:10:00,44.24,44.24,44.16,44.19,90938.0,35.9838,35.9838,35.9187,35.9431,90938.0
2019-07-12 13:15:00,44.19,44.22,44.17,44.19,117640.0,35.9431,35.9675,35.9268,35.9431,117640.0
2019-07-12 13:20:00,44.19,44.2,44.16,44.19,47140.0,35.9431,35.9512,35.9187,35.9431,47140.0
2019-07-12 13:25:00,44.19,44.19,44.15,44.16,66078.0,35.9431,35.9431,35.9106,35.9187,66078.0
2019-07-12 13:30:00,44.17,44.23,44.16,44.23,62021.0,35.9268,35.9756,35.9187,35.9756,62021.0
2019-07-12 13:35:00,44.22,44.22,44.16,44.16,119367.0,35.9675,35.9675,35.9187,35.9187,119367.0
2019-07-12 13:40:00,44.16,44.17,44.07,44.09,181921.0,35.9187,35.9268,35.8455,35.8618,181921.0
2019-07-12 13:45:00,44.09,44.14,44.06,44.14,59234.0,35.8618,35.9024,35.8374,35.9024,59234.0
2019-07-12 13:50:00,44.13,44.14,44.09,44.11,114970.0,35.8943,35.9024,35.8618,35.878,114970.0
2019-07-12 13:55:00,44.1,44.15,44.09,44.13,108018.0,35.8699,35.9106,35.8618,35.8943,108018.0
2019-07-12 14:00:00,44.13,44.14,44.12,44.14,53502.0,35.8943,35.9024,35.8862,35.9024,53502.0
2019-07-12 14:05:00,44.14,44.18,44.13,44.16,93931.0,35.9024,35.935,35.8943,35.9187,93931.0
2019-07-12 14:10:00,44.17,44.2,44.16,44.18,87243.0,35.9268,35.9512,35.9187,35.935,87243.0
2019-07-12 14:15:00,44.18,44.2,44.16,44.18,56673.0,35.935,35.9512,35.9187,35.935,56673.0
2019-07-12 14:20:00,44.19,44.2,44.17,44.19,49005.0,35.9431,35.9512,35.9268,35.9431,49005.0
2019-07-12 14:25:00,44.19,44.19,44.14,44.16,64012.0,35.9431,35.9431,35.9024,35.9187,64012.0
2019-07-12 14:30:00,44.16,44.19,44.15,44.17,43454.0,35.9187,35.9431,35.9106,35.9268,43454.0
2019-07-12 14:35:00,44.17,44.2,44.17,44.18,57584.0,35.9268,35.9512,35.9268,35.935,57584.0
2019-07-12 14:40:00,44.18,44.23,44.17,44.2,156199.0,35.935,35.9756,35.9268,35.9512,156199.0
2019-07-12 14:45:00,44.19,44.22,44.19,44.21,72084.0,35.9431,35.9675,35.9431,35.9594,72084.0
2019-07-12 14:50:00,44.21,44.22,44.2,44.21,126369.0,35.9594,35.9675,35.9512,35.9594,126369.0
2019-07-12 14:55:00,44.21,44.22,44.18,44.22,143985.0,35.9594,35.9675,35.935,35.9675,143985.0
2019-07-12 15:00:00,44.22,44.23,44.19,44.21,59905.0,35.9675,35.9756,35.9431,35.9594,59905.0
2019-07-12 15:05:00,44.21,44.22,44.19,44.19,69541.0,35.9594,35.9675,35.9431,35.9431,69541.0
2019-07-12 15:10:00,44.2,44.2,44.1,44.1,86544.0,35.9512,35.9512,35.8699,35.8699,86544.0
2019-07-12 15:15:00,44.1,44.14,44.08,44.12,113762.0,35.8699,35.9024,35.8536,35.8862,113762.0
2019-07-12 15:20:00,44.12,44.13,44.1,44.11,101003.0,35.8862,35.8943,35.8699,35.878,101003.0
2019-07-12 15:25:00,44.12,44.12,44.07,44.09,196823.0,35.8862,35.8862,35.8455,35.8618,196823.0
2019-07-12 15:30:00,44.09,44.15,44.09,44.14,136414.0,35.8618,35.9106,35.8618,35.9024,136414.0
2019-07-12 15:35:00,44.14,44.18,44.13,44.16,139906.0,35.9024,35.935,35.8943,35.9187,139906.0
2019-07-12 15:40:00,44.16,44.19,44.15,44.16,120007.0,35.9187,35.9431,35.9106,35.9187,120007.0
2019-07-12 15:45:00,44.16,44.21,44.15,44.21,161337.0,35.9187,35.9594,35.9106,35.9594,161337.0
2019-07-12 15:50:00,44.21,44.24,44.2,44.24,269630.0,35.9594,35.9838,35.9512,35.9838,269630.0
2019-07-12 15:55:00,44.24,44.28,44.2,44.26,613169.0,35.9838,36.0163,35.9512,36.0,613169.0
2019-07-15 09:30:00,44.28,44.32,44.2,44.22,271718.0,36.0163,36.0488,35.9512,35.9675,271718.0
2019-07-15 09:35:00,44.22,44.45,44.15,44.42,178984.0,35.9675,36.1546,35.9106,36.1302,178984.0
2019-07-15 09:40:00,44.41,44.5,44.39,44.47,148264.0,36.122,36.1952,36.1058,36.1708,148264.0
2019-07-15 09:45:00,44.47,44.47,44.39,44.46,160983.0,36.1708,36.1708,36.1058,36.1627,160983.0
2019-07-15 09:50:00,44.47,44.57,44.46,44.48,396893.0,36.1708,36.2522,36.1627,36.179,396893.0
2019-07-15 09:55:00,44.48,44.52,44.43,44.44,210423.0,36.179,36.2115,36.1383,36.1464,210423.0
2019-07-15 10:00:00,44.43,44.47,44.33,44.37,155891.0,36.1383,36.1708,36.057,36.0895,155891.0
2019-07-15 10:05:00,44.37,44.37,44.2,44.2,104037.0,36.0895,36.0895,35.9512,35.9512,104037.0
2019-07-15 10:10:00,44.2,44.2,44.1,44.18,156141.0,35.9512,35.9512,35.8699,35.935,156141.0
2019-07-15 10:15:00,44.18,44.19,44.12,44.13,133370.0,35.935,35.9431,35.8862,35.8943,133370.0
2019-07-15 10:20:00,44.13,44.18,44.05,44.18,183359.0,35.8943,35.935,35.8292,35.935,183359.0
2019-07-15 10:25:00,44.18,44.24,44.14,44.16,128866.0,35.935,35.9838,35.9024,35.9187,128866.0
2019-07-15 10:30:00,44.16,44.2,44.12,44.15,102885.0,35.9187,35.9512,35.8862,35.9106,102885.0
2019-07-15 10:35:00,44.15,44.19,44.11,44.12,80342.0,35.9106,35.9431,35.878,35.8862,80342.0
2019-07-15 10:40:00,44.12,44.14,44.06,44.1,127382.0,35.8862,35.9024,35.8374,35.8699,127382.0
2019-07-15 10:45:00,44.11,44.12,44.07,44.11,60781.0,35.878,35.8862,35.8455,35.878,60781.0
2019-07-15 10:50:00,44.12,44.18,44.12,44.16,82306.0,35.8862,35.935,35.8862,35.9187,82306.0
2019-07-15 10:55:00,44.17,44.25,44.14,44.19,270518.0,35.9268,35.9919,35.9024,35.9431,270518.0
2019-07-15 11:00:00,44.19,44.22,44.17,44.21,92535.0,35.9431,35.9675,35.9268,35.9594,92535.0
2019-07-15 11:05:00,44.21,44.25,44.19,44.2,74298.0,35.9594,35.9919,35.9431,35.9512,74298.0
2019-07-15 11:10:00,44.21,44.21,44.1,44.12,86958.0,35.9594,35.9594,35.8699,35.8862,86958.0
2019-07-15 11:15:00,44.13,44.16,44.12,44.14,87628.0,35.8943,35.9187,35.8862,35.9024,87628.0
2019-07-15 11:20:00,44.15,44.16,44.11,44.12,53785.0,35.9106,35.9187,35.878,35.8862,53785.0
2019-07-15 11:25:00,44.12,44.14,44.11,44.13,79559.0,35.8862,35.9024,35.878,35.8943,79559.0
2019-07-15 11:30:00,44.13,44.13,44.09,44.1,62589.0,35.8943,35.8943,35.8618,35.8699,62589.0
2019-07-15 11:35:00,44.11,44.14,44.1,44.13,72877.0,35.878,35.9024,35.8699,35.8943,72877.0
2019-07-15 11:40:00,44.13,44.16,44.11,44.13,53898.0,35.8943,35.9187,35.878,35.8943,53898.0
2019-07-15 11:45:00,44.13,44.18,44.1,44.18,48369.0,35.8943,35.935,35.8699,35.935,48369.0
2019-07-15 11:50:00,44.17,44.18,44.13,44.16,54185.0,35.9268,35.935,35.8943,35.9187,54185.0
2019-07-15 11:55:00,44.16,44.17,44.13,44.15,34262.0,35.9187,35.9268,35.8943,35.9106,34262.0
2019-07-15 12:00:00,44.15,44.18,44.12,44.18,65620.0,35.9106,35.935,35.8862,35.935,65620.0
2019-07-15 12:05:00,44.18,44.18,44.14,44.17,87534.0,35.935,35.935,35.9024,35.9268,87534.0
2019-07-15 12:10:00,44.16,44.17,44.13,44.16,58789.0,35.9187,35.9268,35.8943,35.9187,58789.0
2019-07-15 12:15:00,44.16,44.19,44.14,44.17,65573.0,35.9187,35.9431,35.9024,35.9268,65573.0
2019-07-15 12:20:00,44.18,44.21,44.17,44.2,48811.0,35.935,35.9594,35.9268,35.9512,48811.0
2019-07-15 12:25:00,44.2,44.21,44.19,44.2,41475.0,35.9512,35.9594,35.9431,35.9512,41475.0
2019-07-15 12:30:00,44.2,44.2,44.17,44.18,57081.0,35.9512,35.9512,35.9268,35.935,57081.0
2019-07-15 12:35:00,44.19,44.23,44.18,44.22,44996.0,35.9431,35.9756,35.935,35.9675,44996.0
2019-07-15 12:40:00,44.22,44.22,44.17,44.19,62860.0,35.9675,35.9675,35.9268,35.9431,62860.0
2019-07-15 12:45:00,44.2,44.2,44.17,44.17,41611.0,35.9512,35.9512,35.9268,35.9268,41611.0
2019-07-15 12:50:00,44.18,44.2,44.16,44.19,53363.0,35.935,35.9512,35.9187,35.9431,53363.0
2019-07-15 12:55:00,44.19,44.22,44.17,44.19,43818.0,35.9431,35.9675,35.9268,35.9431,43818.0
2019-07-15 13:00:00,44.2,44.2,44.17,44.18,62241.0,35.9512,35.9512,35.9268,35.935,62241.0
2019-07-15 13:05:00,44.19,44.19,44.14,44.14,43684.0,35.9431,35.9431,35.9024,35.9024,43684.0
2019-07-15 13:10:00,44.15,44.16,44.12,44.16,80985.0,35.9106,35.9187,35.8862,35.9187,80985.0
2019-07-15 13:15:00,44.16,44.19,44.15,44.18,36911.0,35.9187,35.9431,35.9106,35.935,36911.0
2019-07-15 13:20:00,44.17,44.2,44.15,44.19,49205.0,35.9268,35.9512,35.9106,35.9431,49205.0
2019-07-15 13:25:00,44.19,44.21,44.18,44.19,50118.0,35.9431,35.9594,35.935,35.9431,50118.0
2019-07-15 13:30:00,44.2,44.22,44.18,44.21,64033.0,35.9512,35.9675,35.935,35.9594,64033.0
2019-07-15 13:35:00,44.21,44.24,44.2,44.22,128649.0,35.9594,35.9838,35.9512,35.9675,128649.0
2019-07-15 13:40:00,44.23,44.26,44.19,44.19,89255.0,35.9756,36.0,35.9431,35.9431,89255.0
2019-07-15 13:45:00,44.19,44.22,44.19,44.19,43312.0,35.9431,35.9675,35.9431,35.9431,43312.0
2019-07-15 13:50:00,44.19,44.24,44.19,44.22,71356.0,35.9431,35.9838,35.9431,35.9675,71356.0
2019-07-15 13:55:00,44.21,44.24,44.17,44.18,108936.0,35.9594,35.9838,35.9268,35.935,108936.0
2019-07-15 14:00:00,44.18,44.2,44.17,44.18,59548.0,35.935,35.9512,35.9268,35.935,59548.0
2019-07-15 14:05:00,44.18,44.2,44.15,44.19,51024.0,35.935,35.9512,35.9106,35.9431,51024.0
2019-07-15 14:10:00,44.2,44.21,44.17,44.2,100955.0,35.9512,35.9594,35.9268,35.9512,100955.0
2019-07-15 14:15:00,44.2,44.21,44.18,44.2,85258.0,35.9512,35.9594,35.935,35.9512,85258.0
2019-07-15 14:20:00,44.2,44.21,44.17,44.2,114304.0,35.9512,35.9594,35.9268,35.9512,114304.0
2019-07-15 14:25:00,44.19,44.21,44.18,44.2,107753.0,35.9431,35.9594,35.935,35.9512,107753.0
2019-07-15 14:30:00,44.2,44.2,44.18,44.18,75008.0,35.9512,35.9512,35.935,35.935,75008.0
2019-07-15 14:35:00,44.18,44.2,44.17,44.19,80368.0,35.935,35.9512,35.9268,35.9431,80368.0
2019-07-15 14:40:00,44.18,44.2,44.17,44.18,65073.0,35.935,35.9512,35.9268,35.935,65073.0
2019-07-15 14:45:00,44.19,44.19,44.12,44.16,64439.0,35.9431,35.9431,35.8862,35.9187,64439.0
2019-07-15 14:50:00,44.17,44.17,44.15,44.16,41327.0,35.9268,35.9268,35.9106,35.9187,41327.0
2019-07-15 14:55:00,44.16,44.17,44.14,44.15,26128.0,35.9187,35.9268,35.9024,35.9106,26128.0
2019-07-15 15:00:00,44.15,44.18,44.15,44.17,37808.0,35.9106,35.935,35.9106,35.9268,37808.0
2019-07-15 15:05:00,44.18,44.19,44.15,44.17,53360.0,35.935,35.9431,35.9106,35.9268,53360.0
2019-07-15 15:10:00,44.17,44.19,44.16,44.16,60199.0,35.9268,35.9431,35.9187,35.9187,60199.0
2019-07-15 15:15:00,44.17,44.17,44.14,44.16,96775.0,35.9268,35.9268,35.9024,35.9187,96775.0
2019-07-15 15:20:00,44.16,44.2,44.15,44.2,76993.0,35.9187,35.9512,35.9106,35.9512,76993.0
2019-07-15 15:25:00,44.2,44.21,44.18,44.19,52522.0,35.9512,35.9594,35.935,35.9431,52522.0
2019-07-15 15:30:00,44.19,44.21,44.18,44.2,71493.0,35.9431,35.9594,35.935,35.9512,71493.0
2019-07-15 15:35:00,44.2,44.21,44.17,44.17,92137.0,35.9512,35.9594,35.9268,35.9268,92137.0
2019-07-15 15:40:00,44.17,44.19,44.15,44.17,111533.0,35.9268,35.9431,35.9106,35.9268,111533.0
2019-07-15 15:45:00,44.17,44.18,44.15,44.16,109794.0,35.9268,35.935,35.9106,35.9187,109794.0
2019-07-15 15:50:00,44.16,44.2,44.15,44.18,217841.0,35.9187,35.9512,35.9106,35.935,217841.0
2019-07-15 15:55:00,44.18,44.2,44.15,44.2,395411.0,35.935,35.9512,35.9106,35.9512,395411.0
2019-07-16 09:30:00,44.15,44.26,44.08,44.15,325999.0,35.9106,36.0,35.8536,35.9106,325999.0
2019-07-16 09:35:00,44.15,44.26,44.15,44.21,131683.0,35.9106,36.0,35.9106,35.9594,131683.0
2019-07-16 09:40:00,44.21,44.25,44.15,44.25,105111.0,35.9594,35.9919,35.9106,35.9919,105111.0
2019-07-16 09:45:00,44.25,44.32,44.2,44.3,146007.0,35.9919,36.0488,35.9512,36.0326,146007.0
2019-07-16 09:50:00,44.3,44.31,44.22,44.23,87721.0,36.0326,36.0407,35.9675,35.9756,87721.0
2019-07-16 09:55:00,44.23,44.29,44.21,44.27,92144.0,35.9756,36.0244,35.9594,36.0082,92144.0
2019-07-16 10:00:00,44.26,44.31,44.23,44.27,82531.0,36.0,36.0407,35.9756,36.0082,82531.0
2019-07-16 10:05:00,44.27,44.33,44.26,44.3,102044.0,36.0082,36.057,36.0,36.0326,102044.0
2019-07-16 10:10:00,44.3,44.32,44.28,44.32,77711.0,36.0326,36.0488,36.0163,36.0488,77711.0
2019-07-16 10:15:00,44.32,44.34,44.3,44.33,127264.0,36.0488,36.0651,36.0326,36.057,127264.0
2019-07-16 10:20:00,44.33,44.4,44.32,44.36,152166.0,36.057,36.1139,36.0488,36.0814,152166.0
2019-07-16 10:25:00,44.36,44.43,44.35,44.43,128067.0,36.0814,36.1383,36.0732,36.1383,128067.0
2019-07-16 10:30:00,44.43,44.43,44.37,44.4,79993.0,36.1383,36.1383,36.0895,36.1139,79993.0
2019-07-16 10:35:00,44.4,44.48,44.37,44.46,96702.0,36.1139,36.179,36.0895,36.1627,96702.0
2019-07-16 10:40:00,44.47,44.47,44.36,44.38,211482.0,36.1708,36.1708,36.0814,36.0976,211482.0
2019-07-16 10:45:00,44.39,44.39,44.35,44.36,65595.0,36.1058,36.1058,36.0732,36.0814,65595.0
2019-07-16 10:50:00,44.36,44.37,44.3,44.33,106265.0,36.0814,36.0895,36.0326,36.057,106265.0
2019-07-16 10:55:00,44.32,44.38,44.31,44.38,58520.0,36.0488,36.0976,36.0407,36.0976,58520.0
2019-07-16 11:00:00,44.37,44.38,44.32,44.34,88303.0,36.0895,36.0976,36.0488,36.0651,88303.0
2019-07-16 11:05:00,44.33,44.34,44.29,44.33,148818.0,36.057,36.0651,36.0244,36.057,148818.0
2019-07-16 11:10:00,44.33,44.35,44.29,44.31,97889.0,36.057,36.0732,36.0244,36.0407,97889.0
2019-07-16 11:15:00,44.31,44.37,44.3,44.33,150052.0,36.0407,36.0895,36.0326,36.057,150052.0
2019-07-16 11:20:00,44.34,44.37,44.31,44.34,107356.0,36.0651,36.0895,36.0407,36.0651,107356.0
2019-07-16 11:25:00,44.33,44.38,44.31,44.35,75257.0,36.057,36.0976,36.0407,36.0732,75257.0
2019-07-16 11:30:00,44.36,44.39,44.35,44.38,100260.0,36.0814,36.1058,36.0732,36.0976,100260.0
2019-07-16 11:35:00,44.38,44.41,44.38,44.39,76776.0,36.0976,36.122,36.0976,36.1058,76776.0
2019-07-16 11:40:00,44.39,44.4,44.37,44.39,66775.0,36.1058,36.1139,36.0895,36.1058,66775.0
2019-07-16 11:45:00,44.4,44.43,44.38,44.39,118396.0,36.1139,36.1383,36.0976,36.1058,118396.0
2019-07-16 11:50:00,44.39,44.43,44.38,44.39,80285.0,36.1058,36.1383,36.0976,36.1058,80285.0
2019-07-16 11:55:00,44.38,44.42,44.35,44.35,195853.0,36.0976,36.1302,36.0732,36.0732,195853.0
2019-07-16 12:00:00,44.34,44.37,44.33,44.36,73883.0,36.0651,36.0895,36.057,36.0814,73883.0
2019-07-16 12:05:00,44.36,44.42,44.36,44.41,82260.0,36.0814,36.1302,36.0814,36.122,82260.0
2019-07-16 12:10:00,44.42,44.44,44.4,44.41,142697.0,36.1302,36.1464,36.1139,36.122,142697.0
2019-07-16 12:15:00,44.41,44.44,44.39,44.4,88556.0,36.122,36.1464,36.1058,36.1139,88556.0
2019-07-16 12:20:00,44.4,44.44,44.39,44.4,67988.0,36.1139,36.1464,36.1058,36.1139,67988.0
2019-07-16 12:25:00,44.4,44.45,44.39,44.4,78292.0,36.1139,36.1546,36.1058,36.1139,78292.0
2019-07-16 12:30:00,44.4,44.42,44.38,44.4,56734.0,36.1139,36.1302,36.0976,36.1139,56734.0
2019-07-16 12:35:00,44.39,44.42,44.37,44.38,97461.0,36.1058,36.1302,36.0895,36.0976,97461.0
2019-07-16 12:40:00,44.38,44.43,44.37,44.43,122900.0,36.0976,36.1383,36.0895,36.1383,122900.0
2019-07-16 12:45:00,44.43,44.44,44.4,44.42,125937.0,36.1383,36.1464,36.1139,36.1302,125937.0
2019-07-16 12:50:00,44.42,44.43,44.37,44.39,61181.0,36.1302,36.1383,36.0895,36.1058,61181.0
2019-07-16 12:55:00,44.39,44.42,44.37,44.41,51777.0,36.1058,36.1302,36.0895,36.122,51777.0
2019-07-16 13:00:00,44.41,44.43,44.37,44.38,78601.0,36.122,36.1383,36.0895,36.0976,78601.0
2019-07-16 13:05:00,44.39,44.43,44.38,44.41,50078.0,36.1058,36.1383,36.0976,36.122,50078.0
2019-07-16 13:10:00,44.41,44.44,44.4,44.43,63811.0,36.122,36.1464,36.1139,36.1383,63811.0
2019-07-16 13:15:00,44.44,44.47,44.43,44.45,64415.0,36.1464,36.1708,36.1383,36.1546,64415.0
2019-07-16 13:20:00,44.45,44.45,44.43,44.44,71466.0,36.1546,36.1546,36.1383,36.1464,71466.0
2019-07-16 13:25:00,44.44,44.44,44.4,44.41,64898.0,36.1464,36.1464,36.1139,36.122,64898.0
2019-07-16 13:30:00,44.41,44.42,44.38,44.41,69187.0,36.122,36.1302,36.0976,36.122,69187.0
2019-07-16 13:35:00,44.4,44.43,44.39,44.41,57279.0,36.1139,36.1383,36.1058,36.122,57279.0
2019-07-16 13:40:00,44.42,44.42,44.37,44.37,80889.0,36.1302,36.1302,36.0895,36.0895,80889.0
2019-07-16 13:45:00,44.38,44.38,44.33,44.34,103222.0,36.0976,36.0976,36.057,36.0651,103222.0
2019-07-16 13:50:00,44.34,44.35,44.3,44.32,113810.0,36.0651,36.0732,36.0326,36.0488,113810.0
2019-07-16 13:55:00,44.31,44.34,44.31,44.32,69554.0,36.0407,36.0651,36.0407,36.0488,69554.0
2019-07-16 14:00:00,44.32,44.37,44.31,44.36,112744.0,36.0488,36.0895,36.0407,36.0814,112744.0
2019-07-16 14:05:00,44.36,44.41,44.34,44.41,50670.0,36.0814,36.122,36.0651,36.122,50670.0
2019-07-16 14:10:00,44.41,44.43,44.38,44.39,90362.0,36.122,36.1383,36.0976,36.1058,90362.0
2019-07-16 14:15:00,44.39,44.4,44.35,44.37,57597.0,36.1058,36.1139,36.0732,36.0895,57597.0
2019-07-16 14:20:00,44.36,44.4,44.36,44.39,43824.0,36.0814,36.1139,36.0814,36.1058,43824.0
2019-07-16 14:25:00,44.39,44.41,44.36,44.38,66642.0,36.1058,36.122,36.0814,36.0976,66642.0
2019-07-16 14:30:00,44.38,44.4,44.36,44.37,60852.0,36.0976,36.1139,36.0814,36.0895,60852.0
2019-07-16 14:35:00,44.38,44.42,44.36,44.41,54575.0,36.0976,36.1302,36.0814,36.122,54575.0
2019-07-16 14:40:00,44.42,44.43,44.41,44.41,49805.0,36.1302,36.1383,36.122,36.122,49805.0
2019-07-16 14:45:00,44.41,44.42,44.38,44.4,95536.0,36.122,36.1302,36.0976,36.1139,95536.0
2019-07-16 14:50:00,44.4,44.41,44.36,44.4,129921.0,36.1139,36.122,36.0814,36.1139,129921.0
2019-07-16 14:55:00,44.4,44.42,44.37,44.39,99738.0,36.1139,36.1302,36.0895,36.1058,99738.0
2019-07-16 15:00:00,44.38,44.43,44.37,44.41,115832.0,36.0976,36.1383,36.0895,36.122,115832.0
2019-07-16 15:05:00,44.42,44.44,44.39,44.42,105132.0,36.1302,36.1464,36.1058,36.1302,105132.0
2019-07-16 15:10:00,44.42,44.46,44.41,44.44,92956.0,36.1302,36.1627,36.122,36.1464,92956.0
2019-07-16 15:15:00,44.43,44.49,44.42,44.48,84334.0,36.1383,36.1871,36.1302,36.179,84334.0
2019-07-16 15:20:00,44.48,44.5,44.46,44.48,163356.0,36.179,36.1952,36.1627,36.179,163356.0
2019-07-16 15:25:00,44.48,44.49,44.44,44.48,83234.0,36.179,36.1871,36.1464,36.179,83234.0
2019-07-16 15:30:00,44.48,44.5,44.46,44.46,138793.0,36.179,36.1952,36.1627,36.1627,138793.0
2019-07-16 15:35:00,44.47,44.5,44.45,44.48,175927.0,36.1708,36.1952,36.1546,36.179,175927.0
2019-07-16 15:40:00,44.49,44.51,44.46,44.51,324321.0,36.1871,36.2034,36.1627,36.2034,324321.0
2019-07-16 15:45:00,44.51,44.51,44.44,44.44,425833.0,36.2034,36.2034,36.1464,36.1464,425833.0
2019-07-16 15:50:00,44.45,44.5,44.44,44.47,526636.0,36.1546,36.1952,36.1464,36.1708,526636.0
2019-07-16 15:55:00,44.47,44.48,44.42,44.45,518102.0,36.1708,36.179,36.1302,36.1546,518102.0
2019-07-17 09:30:00,44.47,44.5,44.4,44.44,148260.0,36.1708,36.1952,36.1139,36.1464,148260.0
2019-07-17 09:35:00,44.44,44.54,44.44,44.51,102407.0,36.1464,36.2278,36.1464,36.2034,102407.0
2019-07-17 09:40:00,44.51,44.55,44.43,44.48,95013.0,36.2034,36.2359,36.1383,36.179,95013.0
2019-07-17 09:45:00,44.49,44.51,44.35,44.37,65891.0,36.1871,36.2034,36.0732,36.0895,65891.0
2019-07-17 09:50:00,44.38,44.4,44.22,44.25,152241.0,36.0976,36.1139,35.9675,35.9919,152241.0
2019-07-17 09:55:00,44.25,44.25,44.16,44.2,134673.0,35.9919,35.9919,35.9187,35.9512,134673.0
2019-07-17 10:00:00,44.2,44.21,44.14,44.15,136769.0,35.9512,35.9594,35.9024,35.9106,136769.0
2019-07-17 10:05:00,44.15,44.25,44.11,44.21,112659.0,35.9106,35.9919,35.878,35.9594,112659.0
2019-07-17 10:10:00,44.21,44.23,44.1,44.11,83899.0,35.9594,35.9756,35.8699,35.878,83899.0
2019-07-17 10:15:00,44.12,44.12,44.06,44.07,121230.0,35.8862,35.8862,35.8374,35.8455,121230.0
2019-07-17 10:20:00,44.07,44.16,44.07,44.12,136547.0,35.8455,35.9187,35.8455,35.8862,136547.0
2019-07-17 10:25:00,44.11,44.17,44.11,44.14,111300.0,35.878,35.9268,35.878,35.9024,111300.0
2019-07-17 10:30:00,44.13,44.16,44.1,44.15,207961.0,35.8943,35.9187,35.8699,35.9106,207961.0
2019-07-17 10:35:00,44.16,44.23,44.13,44.15,135369.0,35.9187,35.9756,35.8943,35.9106,135369.0
2019-07-17 10:40:00,44.16,44.25,44.15,44.2,151849.0,35.9187,35.9919,35.9106,35.9512,151849.0
2019-07-17 10:45:00,44.2,44.2,44.15,44.16,81205.0,35.9512,35.9512,35.9106,35.9187,81205.0
2019-07-17 10:50:00,44.15,44.19,44.13,44.15,87601.0,35.9106,35.9431,35.8943,35.9106,87601.0
2019-07-17 10:55:00,44.15,44.21,44.14,44.18,141650.0,35.9106,35.9594,35.9024,35.935,141650.0
2019-07-17 11:00:00,44.17,44.21,44.15,44.18,103237.0,35.9268,35.9594,35.9106,35.935,103237.0
2019-07-17 11:05:00,44.18,44.2,44.16,44.17,59102.0,35.935,35.9512,35.9187,35.9268,59102.0
2019-07-17 11:10:00,44.17,44.19,44.13,44.16,134254.0,35.9268,35.9431,35.8943,35.9187,134254.0
2019-07-17 11:15:00,44.15,44.21,44.14,44.17,143442.0,35.9106,35.9594,35.9024,35.9268,143442.0
2019-07-17 11:20:00,44.16,44.2,44.14,44.18,143982.0,35.9187,35.9512,35.9024,35.935,143982.0
2019-07-17 11:25:00,44.18,44.22,44.16,44.19,154934.0,35.935,35.9675,35.9187,35.9431,154934.0
2019-07-17 11:30:00,44.19,44.23,44.17,44.2,203194.0,35.9431,35.9756,35.9268,35.9512,203194.0
2019-07-17 11:35:00,44.2,44.23,44.19,44.22,85119.0,35.9512,35.9756,35.9431,35.9675,85119.0
2019-07-17 11:40:00,44.22,44.31,44.21,44.29,241704.0,35.9675,36.0407,35.9594,36.0244,241704.0
2019-07-17 11:45:00,44.29,44.3,44.26,44.3,140442.0,36.0244,36.0326,36.0,36.0326,140442.0
2019-07-17 11:50:00,44.29,44.31,44.26,44.28,136148.0,36.0244,36.0407,36.0,36.0163,136148.0
2019-07-17 11:55:00,44.29,44.32,44.27,44.29,102762.0,36.0244,36.0488,36.0082,36.0244,102762.0
2019-07-17 12:00:00,44.29,44.3,44.25,44.27,53915.0,36.0244,36.0326,35.9919,36.0082,53915.0
2019-07-17 12:05:00,44.26,44.3,44.25,44.27,155812.0,36.0,36.0326,35.9919,36.0082,155812.0
2019-07-17 12:10:00,44.27,44.29,44.25,44.25,96065.0,36.0082,36.0244,35.9919,35.9919,96065.0
2019-07-17 12:15:00,44.25,44.3,44.25,44.29,88896.0,35.9919,36.0326,35.9919,36.0244,88896.0
2019-07-17 12:20:00,44.29,44.3,44.28,44.3,79908.0,36.0244,36.0326,36.0163,36.0326,79908.0
2019-07-17 12:25:00,44.3,44.31,44.26,44.29,109704.0,36.0326,36.0407,36.0,36.0244,109704.0
2019-07-17 12:30:00,44.29,44.3,44.27,44.27,101887.0,36.0244,36.0326,36.0082,36.0082,101887.0
2019-07-17 12:35:00,44.28,44.29,44.26,44.27,111102.0,36.0163,36.0244,36.0,36.0082,111102.0
2019-07-17 12:40:00,44.27,44.28,44.25,44.25,107330.0,36.0082,36.0163,35.9919,35.9919,107330.0
2019-07-17 12:45:00,44.25,44.29,44.19,44.21,249732.0,35.9919,36.0244,35.9431,35.9594,249732.0
2019-07-17 12:50:00,44.2,44.3,44.2,44.27,119347.0,35.9512,36.0326,35.9512,36.0082,119347.0
2019-07-17 12:55:00,44.27,44.31,44.26,44.3,149667.0,36.0082,36.0407,36.0,36.0326,149667.0
2019-07-17 13:00:00,44.3,44.31,44.25,44.26,161350.0,36.0326,36.0407,35.9919,36.0,161350.0
2019-07-17 13:05:00,44.27,44.27,44.22,44.22,48272.0,36.0082,36.0082,35.9675,35.9675,48272.0
2019-07-17 13:10:00,44.22,44.26,44.21,44.25,63727.0,35.9675,36.0,35.9594,35.9919,63727.0
2019-07-17 13:15:00,44.26,44.26,44.22,44.22,110284.0,36.0,36.0,35.9675,35.9675,110284.0
2019-07-17 13:20:00,44.22,44.23,44.21,44.23,59000.0,35.9675,35.9756,35.9594,35.9756,59000.0
2019-07-17 13:25:00,44.22,44.25,44.21,44.24,58603.0,35.9675,35.9919,35.9594,35.9838,58603.0
2019-07-17 13:30:00,44.23,44.24,44.22,44.24,28696.0,35.9756,35.9838,35.9675,35.9838,28696.0
2019-07-17 13:35:00,44.23,44.24,44.21,44.23,52409.0,35.9756,35.9838,35.9594,35.9756,52409.0
2019-07-17 13:40:00,44.23,44.27,44.22,44.25,42767.0,35.9756,36.0082,35.9675,35.9919,42767.0
2019-07-17 13:45:00,44.25,44.27,44.24,44.26,46265.0,35.9919,36.0082,35.9838,36.0,46265.0
2019-07-17 13:50:00,44.26,44.28,44.25,44.25,41076.0,36.0,36.0163,35.9919,35.9919,41076.0
2019-07-17 13:55:00,44.25,44.25,44.22,44.25,46394.0,35.9919,35.9919,35.9675,35.9919,46394.0
2019-07-17 14:00:00,44.25,44.25,44.22,44.22,46086.0,35.9919,35.9919,35.9675,35.9675,46086.0
2019-07-17 14:05:00,44.23,44.25,44.21,44.23,61198.0,35.9756,35.9919,35.9594,35.9756,61198.0
2019-07-17 14:10:00,44.23,44.25,44.2,44.2,48032.0,35.9756,35.9919,35.9512,35.9512,48032.0
2019-07-17 14:15:00,44.2,44.22,44.19,44.22,39012.0,35.9512,35.9675,35.9431,35.9675,39012.0
2019-07-17 14:20:00,44.22,44.25,44.21,44.25,33693.0,35.9675,35.9919,35.9594,35.9919,33693.0
2019-07-17 14:25:00,44.25,44.26,44.24,44.24,91320.0,35.9919,36.0,35.9838,35.9838,91320.0
2019-07-17 14:30:00,44.25,44.25,44.23,44.24,58801.0,35.9919,35.9919,35.9756,35.9838,58801.0
2019-07-17 14:35:00,44.24,44.25,44.22,44.23,16135.0,35.9838,35.9919,35.9675,35.9756,16135.0
2019-07-17 14:40:00,44.22,44.23,44.19,44.21,49747.0,35.9675,35.9756,35.9431,35.9594,49747.0
2019-07-17 14:45:00,44.22,44.24,44.21,44.22,47042.0,35.9675,35.9838,35.9594,35.9675,47042.0
2019-07-17 14:50:00,44.22,44.23,44.2,44.22,53295.0,35.9675,35.9756,35.9512,35.9675,53295.0
2019-07-17 14:55:00,44.21,44.28,44.2,44.25,145628.0,35.9594,36.0163,35.9512,35.9919,145628.0
2019-07-17 15:00:00,44.26,44.26,44.19,44.2,83025.0,36.0,36.0,35.9431,35.9512,83025.0
2019-07-17 15:05:00,44.2,44.21,44.19,44.21,60530.0,35.9512,35.9594,35.9431,35.9594,60530.0
2019-07-17 15:10:00,44.21,44.26,44.2,44.26,138498.0,35.9594,36.0,35.9512,36.0,138498.0
2019-07-17 15:15:00,44.26,44.26,44.23,44.26,92182.0,36.0,36.0,35.9756,36.0,92182.0
2019-07-17 15:20:00,44.25,44.26,44.14,44.15,166887.0,35.9919,36.0,35.9024,35.9106,166887.0
2019-07-17 15:25:00,44.14,44.15,44.1,44.11,95018.0,35.9024,35.9106,35.8699,35.878,95018.0
2019-07-17 15:30:00,44.11,44.15,44.09,44.13,172518.0,35.878,35.9106,35.8618,35.8943,172518.0
2019-07-17 15:35:00,44.13,44.14,44.11,44.14,171494.0,35.8943,35.9024,35.878,35.9024,171494.0
2019-07-17 15:40:00,44.14,44.14,44.1,44.13,172091.0,35.9024,35.9024,35.8699,35.8943,172091.0
2019-07-17 15:45:00,44.13,44.15,44.12,44.14,265612.0,35.8943,35.9106,35.8862,35.9024,265612.0
2019-07-17 15:50:00,44.14,44.18,44.11,44.12,235687.0,35.9024,35.935,35.878,35.8862,235687.0
2019-07-17 15:55:00,44.11,44.15,44.09,44.12,534256.0,35.878,35.9106,35.8618,35.8862,534256.0
2019-07-18 09:30:00,44.19,44.2,43.82,43.94,350696.0,35.9431,35.9512,35.6421,35.7397,350696.0
2019-07-18 09:35:00,43.95,43.98,43.71,43.72,278924.0,35.7479,35.7723,35.5527,35.5608,278924.0
2019-07-18 09:40:00,43.72,43.76,43.53,43.73,518869.0,35.5608,35.5933,35.4063,35.5689,518869.0
2019-07-18 09:45:00,43.73,43.76,43.64,43.69,230336.0,35.5689,35.5933,35.4957,35.5364,230336.0
2019-07-18 09:50:00,43.69,43.73,43.59,43.73,280017.0,35.5364,35.5689,35.4551,35.5689,280017.0
2019-07-18 09:55:00,43.73,43.85,43.68,43.78,282745.0,35.5689,35.6665,35.5283,35.6096,282745.0
2019-07-18 10:00:00,43.79,43.84,43.75,43.78,181931.0,35.6177,35.6584,35.5852,35.6096,181931.0
2019-07-18 10:05:00,43.79,43.94,43.79,43.88,170487.0,35.6177,35.7397,35.6177,35.6909,170487.0
2019-07-18 10:10:00,43.89,43.9,43.78,43.79,101150.0,35.6991,35.7072,35.6096,35.6177,101150.0
2019-07-18 10:15:00,43.78,43.85,43.78,43.82,116347.0,35.6096,35.6665,35.6096,35.6421,116347.0
2019-07-18 10:20:00,43.82,43.93,43.81,43.91,151168.0,35.6421,35.7316,35.634,35.7153,151168.0
2019-07-18 10:25:00,43.9,44.07,43.9,44.07,162986.0,35.7072,35.8455,35.7072,35.8455,162986.0
2019-07-18 10:30:00,44.07,44.08,44.0,44.03,97370.0,35.8455,35.8536,35.7885,35.8129,97370.0
2019-07-18 10:35:00,44.04,44.06,43.99,44.05,118118.0,35.8211,35.8374,35.7804,35.8292,118118.0
2019-07-18 10:40:00,44.04,44.04,43.97,43.97,100690.0,35.8211,35.8211,35.7641,35.7641,100690.0
2019-07-18 10:45:00,43.98,43.98,43.9,43.93,190385.0,35.7723,35.7723,35.7072,35.7316,190385.0
2019-07-18 10:50:00,43.94,43.96,43.89,43.9,174037.0,35.7397,35.756,35.6991,35.7072,174037.0
2019-07-18 10:55:00,43.89,43.92,43.87,43.87,105949.0,35.6991,35.7235,35.6828,35.6828,105949.0
2019-07-18 11:00:00,43.87,43.9,43.86,43.88,92853.0,35.6828,35.7072,35.6747,35.6909,92853.0
2019-07-18 11:05:00,43.87,43.87,43.84,43.85,49484.0,35.6828,35.6828,35.6584,35.6665,49484.0
2019-07-18 11:10:00,43.84,43.85,43.74,43.76,277539.0,35.6584,35.6665,35.5771,35.5933,277539.0
2019-07-18 11:15:00,43.76,43.79,43.73,43.75,141763.0,35.5933,35.6177,35.5689,35.5852,141763.0
2019-07-18 11:20:00,43.75,43.78,43.7,43.77,137210.0,35.5852,35.6096,35.5445,35.6015,137210.0
2019-07-18 11:25:00,43.77,43.83,43.71,43.75,79000.0,35.6015,35.6503,35.5527,35.5852,79000.0
2019-07-18 11:30:00,43.76,43.79,43.71,43.79,97568.0,35.5933,35.6177,35.5527,35.6177,97568.0
2019-07-18 11:35:00,43.78,43.79,43.72,43.73,99088.0,35.6096,35.6177,35.5608,35.5689,99088.0
2019-07-18 11:40:00,43.72,43.73,43.68,43.69,55508.0,35.5608,35.5689,35.5283,35.5364,55508.0
2019-07-18 11:45:00,43.68,43.72,43.67,43.7,85098.0,35.5283,35.5608,35.5201,35.5445,85098.0
2019-07-18 11:50:00,43.69,43.7,43.67,43.68,69594.0,35.5364,35.5445,35.5201,35.5283,69594.0
2019-07-18 11:55:00,43.68,43.77,43.65,43.74,178473.0,35.5283,35.6015,35.5039,35.5771,178473.0
2019-07-18 12:00:00,43.73,43.83,43.72,43.82,109066.0,35.5689,35.6503,35.5608,35.6421,109066.0
2019-07-18 12:05:00,43.83,43.83,43.79,43.82,51215.0,35.6503,35.6503,35.6177,35.6421,51215.0
2019-07-18 12:10:00,43.81,43.83,43.78,43.79,93185.0,35.634,35.6503,35.6096,35.6177,93185.0
2019-07-18 12:15:00,43.79,43.81,43.78,43.8,66842.0,35.6177,35.634,35.6096,35.6259,66842.0
2019-07-18 12:20:00,43.8,43.83,43.79,43.81,58447.0,35.6259,35.6503,35.6177,35.634,58447.0
2019-07-18 12:25:00,43.82,43.82,43.78,43.78,43963.0,35.6421,35.6421,35.6096,35.6096,43963.0
2019-07-18 12:30:00,43.79,43.84,43.78,43.81,80064.0,35.6177,35.6584,35.6096,35.634,80064.0
2019-07-18 12:35:00,43.81,43.83,43.79,43.82,46178.0,35.634,35.6503,35.6177,35.6421,46178.0
2019-07-18 12:40:00,43.81,43.85,43.8,43.84,58088.0,35.634,35.6665,35.6259,35.6584,58088.0
2019-07-18 12:45:00,43.84,43.87,43.84,43.85,103539.0,35.6584,35.6828,35.6584,35.6665,103539.0
2019-07-18 12:50:00,43.86,43.87,43.83,43.84,73596.0,35.6747,35.6828,35.6503,35.6584,73596.0
2019-07-18 12:55:00,43.85,43.85,43.83,43.84,94786.0,35.6665,35.6665,35.6503,35.6584,94786.0
2019-07-18 13:00:00,43.84,43.93,43.84,43.9,135722.0,35.6584,35.7316,35.6584,35.7072,135722.0
2019-07-18 13:05:00,43.9,43.9,43.85,43.87,79935.0,35.7072,35.7072,35.6665,35.6828,79935.0
2019-07-18 13:10:00,43.87,43.91,43.85,43.91,121480.0,35.6828,35.7153,35.6665,35.7153,121480.0
2019-07-18 13:15:00,43.9,44.02,43.9,43.96,192134.0,35.7072,35.8048,35.7072,35.756,192134.0
2019-07-18 13:20:00,43.97,44.0,43.96,43.98,79212.0,35.7641,35.7885,35.756,35.7723,79212.0
2019-07-18 13:25:00,43.97,43.98,43.9,43.97,61691.0,35.7641,35.7723,35.7072,35.7641,61691.0
2019-07-18 13:30:00,43.96,43.98,43.93,43.96,220577.0,35.756,35.7723,35.7316,35.756,220577.0
2019-07-18 13:35:00,43.96,44.03,43.95,44.0,80442.0,35.756,35.8129,35.7479,35.7885,80442.0
2019-07-18 13:40:00,44.0,44.05,43.98,44.0,107046.0,35.7885,35.8292,35.7723,35.7885,107046.0
2019-07-18 13:45:00,44.01,44.04,43.97,43.98,91591.0,35.7967,35.8211,35.7641,35.7723,91591.0
2019-07-18 13:50:00,43.98,44.0,43.96,43.97,56204.0,35.7723,35.7885,35.756,35.7641,56204.0
2019-07-18 13:55:00,43.97,44.0,43.95,44.0,71732.0,35.7641,35.7885,35.7479,35.7885,71732.0
2019-07-18 14:00:00,44.0,44.03,43.98,44.03,85743.0,35.7885,35.8129,35.7723,35.8129,85743.0
2019-07-18 14:05:00,44.04,44.06,44.0,44.02,139567.0,35.8211,35.8374,35.7885,35.8048,139567.0
2019-07-18 14:10:00,44.03,44.06,44.02,44.04,88850.0,35.8129,35.8374,35.8048,35.8211,88850.0
2019-07-18 14:15:00,44.04,44.12,44.03,44.12,166173.0,35.8211,35.8862,35.8129,35.8862,166173.0
2019-07-18 14:20:00,44.12,44.15,44.1,44.15,240710.0,35.8862,35.9106,35.8699,35.9106,240710.0
2019-07-18 14:25:00,44.15,44.2,44.14,44.17,236843.0,35.9106,35.9512,35.9024,35.9268,236843.0
2019-07-18 14:30:00,44.17,44.17,44.12,44.15,104416.0,35.9268,35.9268,35.8862,35.9106,104416.0
2019-07-18 14:35:00,44.15,44.18,44.14,44.15,102685.0,35.9106,35.935,35.9024,35.9106,102685.0
2019-07-18 14:40:00,44.15,44.15,44.12,44.15,96788.0,35.9106,35.9106,35.8862,35.9106,96788.0
2019-07-18 14:45:00,44.15,44.15,44.09,44.1,102108.0,35.9106,35.9106,35.8618,35.8699,102108.0
2019-07-18 14:50:00,44.1,44.11,44.07,44.09,108210.0,35.8699,35.878,35.8455,35.8618,108210.0
2019-07-18 14:55:00,44.09,44.15,44.08,44.1,155170.0,35.8618,35.9106,35.8536,35.8699,155170.0
2019-07-18 15:00:00,44.11,44.15,44.07,44.08,129962.0,35.878,35.9106,35.8455,35.8536,129962.0
2019-07-18 15:05:00,44.08,44.11,44.05,44.09,161267.0,35.8536,35.878,35.8292,35.8618,161267.0
2019-07-18 15:10:00,44.08,44.09,44.04,44.09,81491.0,35.8536,35.8618,35.8211,35.8618,81491.0
2019-07-18 15:15:00,44.09,44.09,44.05,44.08,103038.0,35.8618,35.8618,35.8292,35.8536,103038.0
2019-07-18 15:20:00,44.07,44.08,44.04,44.05,82206.0,35.8455,35.8536,35.8211,35.8292,82206.0
2019-07-18 15:25:00,44.05,44.05,44.01,44.05,96909.0,35.8292,35.8292,35.7967,35.8292,96909.0
2019-07-18 15:30:00,44.05,44.06,44.03,44.05,86619.0,35.8292,35.8374,35.8129,35.8292,86619.0
2019-07-18 15:35:00,44.05,44.06,44.01,44.03,148559.0,35.8292,35.8374,35.7967,35.8129,148559.0
2019-07-18 15:40:00,44.03,44.04,44.0,44.01,91378.0,35.8129,35.8211,35.7885,35.7967,91378.0
2019-07-18 15:45:00,44.01,44.03,43.98,43.98,201022.0,35.7967,35.8129,35.7723,35.7723,201022.0
2019-07-18 15:50:00,43.98,44.01,43.94,44.0,229235.0,35.7723,35.7967,35.7397,35.7885,229235.0
2019-07-18 15:55:00,44.0,44.06,43.99,44.05,392888.0,35.7885,35.8374,35.7804,35.8292,392888.0
2019-07-19 09:30:00,44.11,44.19,43.95,44.12,460602.0,35.878,35.9431,35.7479,35.8862,460602.0
2019-07-19 09:35:00,44.11,44.12,43.91,43.94,91479.0,35.878,35.8862,35.7153,35.7397,91479.0
2019-07-19 09:40:00,43.96,44.0,43.87,43.88,103971.0,35.756,35.7885,35.6828,35.6909,103971.0
2019-07-19 09:45:00,43.88,43.91,43.74,43.81,204282.0,35.6909,35.7153,35.5771,35.634,204282.0
2019-07-19 09:50:00,43.81,43.86,43.75,43.8,108926.0,35.634,35.6747,35.5852,35.6259,108926.0
2019-07-19 09:55:00,43.8,43.84,43.77,43.81,92571.0,35.6259,35.6584,35.6015,35.634,92571.0
2019-07-19 10:00:00,43.81,43.85,43.78,43.83,142635.0,35.634,35.6665,35.6096,35.6503,142635.0
2019-07-19 10:05:00,43.82,43.83,43.75,43.79,124778.0,35.6421,35.6503,35.5852,35.6177,124778.0
2019-07-19 10:10:00,43.79,43.81,43.7,43.75,111612.0,35.6177,35.634,35.5445,35.5852,111612.0
2019-07-19 10:15:00,43.75,43.81,43.74,43.77,136324.0,35.5852,35.634,35.5771,35.6015,136324.0
2019-07-19 10:20:00,43.76,43.87,43.76,43.79,163598.0,35.5933,35.6828,35.5933,35.6177,163598.0
2019-07-19 10:25:00,43.78,43.8,43.73,43.77,137846.0,35.6096,35.6259,35.5689,35.6015,137846.0
2019-07-19 10:30:00,43.78,43.83,43.75,43.77,163804.0,35.6096,35.6503,35.5852,35.6015,163804.0
2019-07-19 10:35:00,43.77,43.82,43.73,43.73,122032.0,35.6015,35.6421,35.5689,35.5689,122032.0
2019-07-19 10:40:00,43.73,43.74,43.63,43.64,221552.0,35.5689,35.5771,35.4876,35.4957,221552.0
2019-07-19 10:45:00,43.64,43.66,43.59,43.64,203956.0,35.4957,35.512,35.4551,35.4957,203956.0
2019-07-19 10:50:00,43.64,43.65,43.56,43.59,183446.0,35.4957,35.5039,35.4307,35.4551,183446.0
2019-07-19 10:55:00,43.6,43.66,43.58,43.64,120582.0,35.4632,35.512,35.4469,35.4957,120582.0
2019-07-19 11:00:00,43.64,43.64,43.6,43.62,71624.0,35.4957,35.4957,35.4632,35.4795,71624.0
2019-07-19 11:05:00,43.63,43.64,43.6,43.63,156842.0,35.4876,35.4957,35.4632,35.4876,156842.0
2019-07-19 11:10:00,43.63,43.64,43.59,43.62,63481.0,35.4876,35.4957,35.4551,35.4795,63481.0
2019-07-19 11:15:00,43.62,43.68,43.61,43.62,101102.0,35.4795,35.5283,35.4713,35.4795,101102.0
2019-07-19 11:20:00,43.61,43.68,43.61,43.61,161130.0,35.4713,35.5283,35.4713,35.4713,161130.0
2019-07-19 11:25:00,43.62,43.62,43.59,43.6,140332.0,35.4795,35.4795,35.4551,35.4632,140332.0
2019-07-19 11:30:00,43.61,43.64,43.59,43.63,96753.0,35.4713,35.4957,35.4551,35.4876,96753.0
2019-07-19 11:35:00,43.63,43.63,43.57,43.58,99399.0,35.4876,35.4876,35.4388,35.4469,99399.0
2019-07-19 11:40:00,43.58,43.58,43.48,43.5,211644.0,35.4469,35.4469,35.3656,35.3819,211644.0
2019-07-19 11:45:00,43.51,43.53,43.48,43.53,68909.0,35.39,35.4063,35.3656,35.4063,68909.0
2019-07-19 11:50:00,43.52,43.57,43.48,43.5,126359.0,35.3981,35.4388,35.3656,35.3819,126359.0
2019-07-19 11:55:00,43.49,43.58,43.48,43.58,67283.0,35.3737,35.4469,35.3656,35.4469,67283.0
2019-07-19 12:00:00,43.58,43.58,43.54,43.55,63865.0,35.4469,35.4469,35.4144,35.4225,63865.0
2019-07-19 12:05:00,43.55,43.56,43.49,43.54,117229.0,35.4225,35.4307,35.3737,35.4144,117229.0
2019-07-19 12:10:00,43.54,43.6,43.53,43.59,55951.0,35.4144,35.4632,35.4063,35.4551,55951.0
2019-07-19 12:15:00,43.59,43.61,43.57,43.61,75083.0,35.4551,35.4713,35.4388,35.4713,75083.0
2019-07-19 12:20:00,43.61,43.61,43.58,43.58,47358.0,35.4713,35.4713,35.4469,35.4469,47358.0
2019-07-19 12:25:00,43.58,43.63,43.58,43.62,89047.0,35.4469,35.4876,35.4469,35.4795,89047.0
2019-07-19 12:30:00,43.62,43.62,43.57,43.59,82877.0,35.4795,35.4795,35.4388,35.4551,82877.0
2019-07-19 12:35:00,43.59,43.61,43.58,43.61,53915.0,35.4551,35.4713,35.4469,35.4713,53915.0
2019-07-19 12:40:00,43.6,43.61,43.57,43.58,54227.0,35.4632,35.4713,35.4388,35.4469,54227.0
2019-07-19 12:45:00,43.59,43.59,43.54,43.55,53667.0,35.4551,35.4551,35.4144,35.4225,53667.0
2019-07-19 12:50:00,43.55,43.6,43.55,43.58,71604.0,35.4225,35.4632,35.4225,35.4469,71604.0
2019-07-19 12:55:00,43.58,43.62,43.57,43.57,63037.0,35.4469,35.4795,35.4388,35.4388,63037.0
2019-07-19 13:00:00,43.58,43.61,43.57,43.58,98939.0,35.4469,35.4713,35.4388,35.4469,98939.0
2019-07-19 13:05:00,43.58,43.58,43.53,43.55,103582.0,35.4469,35.4469,35.4063,35.4225,103582.0
2019-07-19 13:10:00,43.55,43.58,43.54,43.55,59887.0,35.4225,35.4469,35.4144,35.4225,59887.0
2019-07-19 13:15:00,43.55,43.56,43.52,43.53,65444.0,35.4225,35.4307,35.3981,35.4063,65444.0
2019-07-19 13:20:00,43.53,43.53,43.49,43.5,94954.0,35.4063,35.4063,35.3737,35.3819,94954.0
2019-07-19 13:25:00,43.5,43.54,43.49,43.5,100691.0,35.3819,35.4144,35.3737,35.3819,100691.0
2019-07-19 13:30:00,43.5,43.53,43.49,43.51,83520.0,35.3819,35.4063,35.3737,35.39,83520.0
2019-07-19 13:35:00,43.51,43.51,43.48,43.49,115578.0,35.39,35.39,35.3656,35.3737,115578.0
2019-07-19 13:40:00,43.49,43.5,43.46,43.47,352385.0,35.3737,35.3819,35.3493,35.3575,352385.0
2019-07-19 13:45:00,43.47,43.49,43.43,43.48,151035.0,35.3575,35.3737,35.3249,35.3656,151035.0
2019-07-19 13:50:00,43.48,43.49,43.46,43.48,67506.0,35.3656,35.3737,35.3493,35.3656,67506.0
2019-07-19 13:55:00,43.48,43.48,43.43,43.48,126843.0,35.3656,35.3656,35.3249,35.3656,126843.0
2019-07-19 14:00:00,43.48,43.52,43.47,43.5,135890.0,35.3656,35.3981,35.3575,35.3819,135890.0
2019-07-19 14:05:00,43.5,43.51,43.43,43.43,89716.0,35.3819,35.39,35.3249,35.3249,89716.0
2019-07-19 14:10:00,43.43,43.48,43.4,43.45,81416.0,35.3249,35.3656,35.3005,35.3412,81416.0
2019-07-19 14:15:00,43.45,43.45,43.4,43.42,121574.0,35.3412,35.3412,35.3005,35.3168,121574.0
2019-07-19 14:20:00,43.42,43.43,43.37,43.38,105318.0,35.3168,35.3249,35.2761,35.2843,105318.0
2019-07-19 14:25:00,43.37,43.38,43.35,43.36,118672.0,35.2761,35.2843,35.2599,35.268,118672.0
2019-07-19 14:30:00,43.35,43.41,43.33,43.38,126977.0,35.2599,35.3087,35.2436,35.2843,126977.0
2019-07-19 14:35:00,43.38,43.4,43.37,43.39,69567.0,35.2843,35.3005,35.2761,35.2924,69567.0
2019-07-19 14:40:00,43.39,43.41,43.37,43.38,76310.0,35.2924,35.3087,35.2761,35.2843,76310.0
2019-07-19 14:45:00,43.39,43.44,43.37,43.44,67126.0,35.2924,35.3331,35.2761,35.3331,67126.0
2019-07-19 14:50:00,43.44,43.46,43.41,43.41,74746.0,35.3331,35.3493,35.3087,35.3087,74746.0
2019-07-19 14:55:00,43.42,43.42,43.36,43.38,308767.0,35.3168,35.3168,35.268,35.2843,308767.0
2019-07-19 15:00:00,43.38,43.38,43.32,43.33,113342.0,35.2843,35.2843,35.2355,35.2436,113342.0
2019-07-19 15:05:00,43.33,43.36,43.32,43.36,67843.0,35.2436,35.268,35.2355,35.268,67843.0
2019-07-19 15:10:00,43.36,43.37,43.33,43.34,81936.0,35.268,35.2761,35.2436,35.2517,81936.0
2019-07-19 15:15:00,43.34,43.35,43.32,43.33,57902.0,35.2517,35.2599,35.2355,35.2436,57902.0
2019-07-19 15:20:00,43.33,43.34,43.27,43.32,144740.0,35.2436,35.2517,35.1948,35.2355,144740.0
2019-07-19 15:25:00,43.32,43.33,43.29,43.33,82613.0,35.2355,35.2436,35.2111,35.2436,82613.0
2019-07-19 15:30:00,43.33,43.37,43.31,43.34,152256.0,35.2436,35.2761,35.2273,35.2517,152256.0
2019-07-19 15:35:00,43.34,43.36,43.33,43.34,162783.0,35.2517,35.268,35.2436,35.2517,162783.0
2019-07-19 15:40:00,43.33,43.35,43.31,43.34,163611.0,35.2436,35.2599,35.2273,35.2517,163611.0
2019-07-19 15:45:00,43.34,43.35,43.26,43.26,291273.0,35.2517,35.2599,35.1867,35.1867,291273.0
2019-07-19 15:50:00,43.26,43.36,43.26,43.36,348283.0,35.1867,35.268,35.1867,35.268,348283.0
2019-07-19 15:55:00,43.35,43.36,43.29,43.33,675988.0,35.2599,35.268,35.2111,35.2436,675988.0
2019-07-22 09:30:00,43.4,43.46,43.32,43.37,339503.0,35.3005,35.3493,35.2355,35.2761,339503.0
2019-07-22 09:35:00,43.36,43.47,43.33,43.45,132467.0,35.268,35.3575,35.2436,35.3412,132467.0
2019-07-22 09:40:00,43.45,43.51,43.39,43.39,181206.0,35.3412,35.39,35.2924,35.2924,181206.0
2019-07-22 09:45:00,43.39,43.42,43.32,43.35,113415.0,35.2924,35.3168,35.2355,35.2599,113415.0
2019-07-22 09:50:00,43.36,43.45,43.33,43.35,92880.0,35.268,35.3412,35.2436,35.2599,92880.0
2019-07-22 09:55:00,43.35,43.35,43.24,43.29,207354.0,35.2599,35.2599,35.1704,35.2111,207354.0
2019-07-22 10:00:00,43.3,43.31,43.17,43.21,242143.0,35.2192,35.2273,35.1134,35.146,242143.0
2019-07-22 10:05:00,43.21,43.26,43.08,43.12,242812.0,35.146,35.1867,35.0402,35.0728,242812.0
2019-07-22 10:10:00,43.12,43.15,43.03,43.15,295573.0,35.0728,35.0972,34.9996,35.0972,295573.0
2019-07-22 10:15:00,43.14,43.17,43.02,43.03,221752.0,35.089,35.1134,34.9914,34.9996,221752.0
2019-07-22 10:20:00,43.03,43.13,43.01,43.11,169724.0,34.9996,35.0809,34.9833,35.0646,169724.0
2019-07-22 10:25:00,43.12,43.15,43.09,43.15,92677.0,35.0728,35.0972,35.0484,35.0972,92677.0
2019-07-22 10:30:00,43.15,43.18,43.06,43.07,129223.0,35.0972,35.1216,35.024,35.0321,129223.0
2019-07-22 10:35:00,43.06,43.19,43.06,43.15,167635.0,35.024,35.1297,35.024,35.0972,167635.0
2019-07-22 10:40:00,43.15,43.17,42.98,43.0,200422.0,35.0972,35.1134,34.9589,34.9752,200422.0
2019-07-22 10:45:00,43.0,43.0,42.91,42.92,256953.0,34.9752,34.9752,34.902,34.9101,256953.0
2019-07-22 10:50:00,42.93,43.04,42.86,43.03,236887.0,34.9182,35.0077,34.8613,34.9996,236887.0
2019-07-22 10:55:00,43.03,43.08,42.99,43.07,161767.0,34.9996,35.0402,34.967,35.0321,161767.0
2019-07-22 11:00:00,43.06,43.11,42.99,43.03,129920.0,35.024,35.0646,34.967,34.9996,129920.0
2019-07-22 11:05:00,43.02,43.03,42.9,42.94,186234.0,34.9914,34.9996,34.8938,34.9264,186234.0
2019-07-22 11:10:00,42.93,42.94,42.9,42.92,76349.0,34.9182,34.9264,34.8938,34.9101,76349.0
2019-07-22 11:15:00,42.92,42.93,42.88,42.92,65131.0,34.9101,34.9182,34.8776,34.9101,65131.0
2019-07-22 11:20:00,42.92,42.94,42.91,42.94,64246.0,34.9101,34.9264,34.902,34.9264,64246.0
2019-07-22 11:25:00,42.94,43.0,42.93,43.0,82904.0,34.9264,34.9752,34.9182,34.9752,82904.0
2019-07-22 11:30:00,43.0,43.01,42.95,43.0,86882.0,34.9752,34.9833,34.9345,34.9752,86882.0
2019-07-22 11:35:00,43.0,43.01,42.95,43.0,208006.0,34.9752,34.9833,34.9345,34.9752,208006.0
2019-07-22 11:40:00,43.0,43.01,42.97,42.99,105422.0,34.9752,34.9833,34.9508,34.967,105422.0
2019-07-22 11:45:00,42.99,43.0,42.96,42.96,137668.0,34.967,34.9752,34.9426,34.9426,137668.0
2019-07-22 11:50:00,42.97,43.0,42.96,42.97,116230.0,34.9508,34.9752,34.9426,34.9508,116230.0
2019-07-22 11:55:00,42.97,42.98,42.94,42.95,155836.0,34.9508,34.9589,34.9264,34.9345,155836.0
2019-07-22 12:00:00,42.95,42.96,42.87,42.9,145132.0,34.9345,34.9426,34.8694,34.8938,145132.0
2019-07-22 12:05:00,42.9,42.93,42.87,42.89,88940.0,34.8938,34.9182,34.8694,34.8857,88940.0
2019-07-22 12:10:00,42.89,42.95,42.88,42.95,97529.0,34.8857,34.9345,34.8776,34.9345,97529.0
2019-07-22 12:15:00,42.94,42.96,42.9,42.94,120793.0,34.9264,34.9426,34.8938,34.9264,120793.0
2019-07-22 12:20:00,42.94,42.95,42.91,42.95,83772.0,34.9264,34.9345,34.902,34.9345,83772.0
2019-07-22 12:25:00,42.95,42.96,42.93,42.96,51387.0,34.9345,34.9426,34.9182,34.9426,51387.0
2019-07-22 12:30:00,42.96,42.96,42.92,42.92,56965.0,34.9426,34.9426,34.9101,34.9101,56965.0
2019-07-22 12:35:00,42.93,42.96,42.89,42.9,77940.0,34.9182,34.9426,34.8857,34.8938,77940.0
2019-07-22 12:40:00,42.9,42.91,42.87,42.88,72387.0,34.8938,34.902,34.8694,34.8776,72387.0
2019-07-22 12:45:00,42.88,42.91,42.84,42.88,89377.0,34.8776,34.902,34.845,34.8776,89377.0
2019-07-22 12:50:00,42.88,42.89,42.84,42.86,92518.0,34.8776,34.8857,34.845,34.8613,92518.0
2019-07-22 12:55:00,42.85,42.91,42.84,42.89,86972.0,34.8532,34.902,34.845,34.8857,86972.0
2019-07-22 13:00:00,42.89,42.9,42.84,42.86,90906.0,34.8857,34.8938,34.845,34.8613,90906.0
2019-07-22 13:05:00,42.86,42.87,42.83,42.84,66462.0,34.8613,34.8694,34.8369,34.845,66462.0
2019-07-22 13:10:00,42.84,42.89,42.84,42.89,79123.0,34.845,34.8857,34.845,34.8857,79123.0
2019-07-22 13:15:00,42.89,42.9,42.87,42.88,61736.0,34.8857,34.8938,34.8694,34.8776,61736.0
2019-07-22 13:20:00,42.88,42.89,42.84,42.86,47427.0,34.8776,34.8857,34.845,34.8613,47427.0
2019-07-22 13:25:00,42.86,42.86,42.82,42.85,67329.0,34.8613,34.8613,34.8288,34.8532,67329.0
2019-07-22 13:30:00,42.84,42.9,42.84,42.87,65813.0,34.845,34.8938,34.845,34.8694,65813.0
2019-07-22 13:35:00,42.87,42.9,42.87,42.89,32189.0,34.8694,34.8938,34.8694,34.8857,32189.0
2019-07-22 13:40:00,42.88,42.93,42.88,42.92,79136.0,34.8776,34.9182,34.8776,34.9101,79136.0
2019-07-22 13:45:00,42.93,42.96,42.92,42.95,64436.0,34.9182,34.9426,34.9101,34.9345,64436.0
2019-07-22 13:50:00,42.95,42.97,42.93,42.93,67726.0,34.9345,34.9508,34.9182,34.9182,67726.0
2019-07-22 13:55:00,42.93,42.95,42.9,42.91,80433.0,34.9182,34.9345,34.8938,34.902,80433.0
2019-07-22 14:00:00,42.9,42.92,42.9,42.9,80179.0,34.8938,34.9101,34.8938,34.8938,80179.0
2019-07-22 14:05:00,42.9,42.92,42.88,42.89,60600.0,34.8938,34.9101,34.8776,34.8857,60600.0
2019-07-22 14:10:00,42.89,42.91,42.87,42.88,57939.0,34.8857,34.902,34.8694,34.8776,57939.0
2019-07-22 14:15:00,42.87,42.88,42.85,42.86,124033.0,34.8694,34.8776,34.8532,34.8613,124033.0
2019-07-22 14:20:00,42.86,42.88,42.83,42.84,87116.0,34.8613,34.8776,34.8369,34.845,87116.0
2019-07-22 14:25:00,42.85,42.88,42.83,42.85,87913.0,34.8532,34.8776,34.8369,34.8532,87913.0
2019-07-22 14:30:00,42.86,42.88,42.83,42.86,78678.0,34.8613,34.8776,34.8369,34.8613,78678.0
2019-07-22 14:35:00,42.85,42.86,42.77,42.77,140152.0,34.8532,34.8613,34.7881,34.7881,140152.0
2019-07-22 14:40:00,42.77,42.8,42.72,42.8,181433.0,34.7881,34.8125,34.7474,34.8125,181433.0
2019-07-22 14:45:00,42.8,42.8,42.77,42.78,83022.0,34.8125,34.8125,34.7881,34.7962,83022.0
2019-07-22 14:50:00,42.77,42.82,42.77,42.81,146133.0,34.7881,34.8288,34.7881,34.8206,146133.0
2019-07-22 14:55:00,42.8,42.85,42.8,42.82,162406.0,34.8125,34.8532,34.8125,34.8288,162406.0
2019-07-22 15:00:00,42.82,42.89,42.8,42.84,159601.0,34.8288,34.8857,34.8125,34.845,159601.0
2019-07-22 15:05:00,42.84,42.88,42.82,42.84,144324.0,34.845,34.8776,34.8288,34.845,144324.0
2019-07-22 15:10:00,42.83,42.87,42.83,42.84,104152.0,34.8369,34.8694,34.8369,34.845,104152.0
2019-07-22 15:15:00,42.84,42.86,42.81,42.82,95954.0,34.845,34.8613,34.8206,34.8288,95954.0
2019-07-22 15:20:00,42.83,42.84,42.8,42.8,81518.0,34.8369,34.845,34.8125,34.8125,81518.0
2019-07-22 15:25:00,42.8,42.83,42.77,42.77,118820.0,34.8125,34.8369,34.7881,34.7881,118820.0
2019-07-22 15:30:00,42.78,42.81,42.77,42.8,121411.0,34.7962,34.8206,34.7881,34.8125,121411.0
2019-07-22 15:35:00,42.79,42.81,42.77,42.77,119104.0,34.8044,34.8206,34.7881,34.7881,119104.0
2019-07-22 15:40:00,42.77,42.79,42.76,42.79,173385.0,34.7881,34.8044,34.78,34.8044,173385.0
2019-07-22 15:45:00,42.79,42.81,42.77,42.78,152089.0,34.8044,34.8206,34.7881,34.7962,152089.0
2019-07-22 15:50:00,42.77,42.8,42.73,42.8,301939.0,34.7881,34.8125,34.7556,34.8125,301939.0
2019-07-22 15:55:00,42.8,42.8,42.72,42.76,614576.0,34.8125,34.8125,34.7474,34.78,614576.0
2019-07-23 09:30:00,42.81,42.88,42.63,42.73,414300.0,34.8206,34.8776,34.6742,34.7556,414300.0
2019-07-23 09:35:00,42.72,42.77,42.66,42.68,185873.0,34.7474,34.7881,34.6986,34.7149,185873.0
2019-07-23 09:40:00,42.68,42.68,42.48,42.54,353550.0,34.7149,34.7149,34.5522,34.601,353550.0
2019-07-23 09:45:00,42.53,42.66,42.49,42.64,275735.0,34.5929,34.6986,34.5604,34.6824,275735.0
2019-07-23 09:50:00,42.64,42.7,42.56,42.7,183533.0,34.6824,34.7312,34.6173,34.7312,183533.0
2019-07-23 09:55:00,42.7,42.81,42.67,42.81,163071.0,34.7312,34.8206,34.7068,34.8206,163071.0
2019-07-23 10:00:00,42.8,42.86,42.77,42.77,191801.0,34.8125,34.8613,34.7881,34.7881,191801.0
2019-07-23 10:05:00,42.77,42.78,42.67,42.68,165616.0,34.7881,34.7962,34.7068,34.7149,165616.0
2019-07-23 10:10:00,42.69,42.71,42.61,42.64,140618.0,34.723,34.7393,34.658,34.6824,140618.0
2019-07-23 10:15:00,42.64,42.65,42.56,42.63,179694.0,34.6824,34.6905,34.6173,34.6742,179694.0
2019-07-23 10:20:00,42.63,42.66,42.57,42.62,118864.0,34.6742,34.6986,34.6254,34.6661,118864.0
2019-07-23 10:25:00,42.63,42.67,42.58,42.6,92023.0,34.6742,34.7068,34.6336,34.6498,92023.0
2019-07-23 10:30:00,42.61,42.62,42.56,42.62,135207.0,34.658,34.6661,34.6173,34.6661,135207.0
2019-07-23 10:35:00,42.62,42.67,42.58,42.63,191991.0,34.6661,34.7068,34.6336,34.6742,191991.0
2019-07-23 10:40:00,42.62,42.65,42.62,42.62,82716.0,34.6661,34.6905,34.6661,34.6661,82716.0
2019-07-23 10:45:00,42.62,42.62,42.58,42.62,109025.0,34.6661,34.6661,34.6336,34.6661,109025.0
2019-07-23 10:50:00,42.62,42.68,42.6,42.68,85624.0,34.6661,34.7149,34.6498,34.7149,85624.0
2019-07-23 10:55:00,42.68,42.84,42.68,42.8,219611.0,34.7149,34.845,34.7149,34.8125,219611.0
2019-07-23 11:00:00,42.8,42.8,42.7,42.72,123929.0,34.8125,34.8125,34.7312,34.7474,123929.0
2019-07-23 11:05:00,42.72,42.75,42.65,42.73,125630.0,34.7474,34.7718,34.6905,34.7556,125630.0
2019-07-23 11:10:00,42.73,42.73,42.67,42.7,58991.0,34.7556,34.7556,34.7068,34.7312,58991.0
2019-07-23 11:15:00,42.71,42.74,42.67,42.68,96821.0,34.7393,34.7637,34.7068,34.7149,96821.0
2019-07-23 11:20:00,42.68,42.7,42.62,42.64,230968.0,34.7149,34.7312,34.6661,34.6824,230968.0
2019-07-23 11:25:00,42.65,42.65,42.62,42.62,103928.0,34.6905,34.6905,34.6661,34.6661,103928.0
2019-07-23 11:30:00,42.63,42.63,42.57,42.6,138302.0,34.6742,34.6742,34.6254,34.6498,138302.0
2019-07-23 11:35:00,42.6,42.61,42.54,42.54,243404.0,34.6498,34.658,34.601,34.601,243404.0
2019-07-23 11:40:00,42.54,42.79,42.53,42.78,183437.0,34.601,34.8044,34.5929,34.7962,183437.0
2019-07-23 11:45:00,42.77,42.79,42.7,42.73,114309.0,34.7881,34.8044,34.7312,34.7556,114309.0
2019-07-23 11:50:00,42.72,42.77,42.68,42.74,120480.0,34.7474,34.7881,34.7149,34.7637,120480.0
2019-07-23 11:55:00,42.74,42.74,42.67,42.68,152169.0,34.7637,34.7637,34.7068,34.7149,152169.0
2019-07-23 12:00:00,42.69,42.7,42.64,42.66,101959.0,34.723,34.7312,34.6824,34.6986,101959.0
2019-07-23 12:05:00,42.66,42.66,42.61,42.63,59721.0,34.6986,34.6986,34.658,34.6742,59721.0
2019-07-23 12:10:00,42.63,42.68,42.62,42.68,68926.0,34.6742,34.7149,34.6661,34.7149,68926.0
2019-07-23 12:15:00,42.68,42.76,42.67,42.74,59351.0,34.7149,34.78,34.7068,34.7637,59351.0
2019-07-23 12:20:00,42.73,42.78,42.72,42.75,62828.0,34.7556,34.7962,34.7474,34.7718,62828.0
2019-07-23 12:25:00,42.76,42.76,42.71,42.73,65138.0,34.78,34.78,34.7393,34.7556,65138.0
2019-07-23 12:30:00,42.73,42.75,42.68,42.75,58141.0,34.7556,34.7718,34.7149,34.7718,58141.0
2019-07-23 12:35:00,42.75,42.76,42.69,42.69,56051.0,34.7718,34.78,34.723,34.723,56051.0
2019-07-23 12:40:00,42.7,42.7,42.66,42.66,50219.0,34.7312,34.7312,34.6986,34.6986,50219.0
2019-07-23 12:45:00,42.66,42.69,42.66,42.69,36133.0,34.6986,34.723,34.6986,34.723,36133.0
2019-07-23 12:50:00,42.69,42.71,42.67,42.69,144375.0,34.723,34.7393,34.7068,34.723,144375.0
2019-07-23 12:55:00,42.69,42.74,42.66,42.73,107393.0,34.723,34.7637,34.6986,34.7556,107393.0
2019-07-23 13:00:00,42.73,42.75,42.69,42.74,105210.0,34.7556,34.7718,34.723,34.7637,105210.0
2019-07-23 13:05:00,42.73,42.74,42.67,42.69,64999.0,34.7556,34.7637,34.7068,34.723,64999.0
2019-07-23 13:10:00,42.69,42.71,42.65,42.69,181839.0,34.723,34.7393,34.6905,34.723,181839.0
2019-07-23 13:15:00,42.69,42.82,42.67,42.82,325631.0,34.723,34.8288,34.7068,34.8288,325631.0
2019-07-23 13:20:00,42.83,42.88,42.8,42.86,387937.0,34.8369,34.8776,34.8125,34.8613,387937.0
2019-07-23 13:25:00,42.86,42.87,42.82,42.86,130868.0,34.8613,34.8694,34.8288,34.8613,130868.0
2019-07-23 13:30:00,42.86,42.89,42.83,42.84,112862.0,34.8613,34.8857,34.8369,34.845,112862.0
2019-07-23 13:35:00,42.84,42.86,42.82,42.84,120740.0,34.845,34.8613,34.8288,34.845,120740.0
2019-07-23 13:40:00,42.84,42.9,42.83,42.89,269888.0,34.845,34.8938,34.8369,34.8857,269888.0
2019-07-23 13:45:00,42.89,42.9,42.84,42.89,140353.0,34.8857,34.8938,34.845,34.8857,140353.0
2019-07-23 13:50:00,42.88,42.91,42.87,42.89,231838.0,34.8776,34.902,34.8694,34.8857,231838.0
2019-07-23 13:55:00,42.9,42.92,42.88,42.89,128101.0,34.8938,34.9101,34.8776,34.8857,128101.0
2019-07-23 14:00:00,42.89,42.9,42.81,42.87,117465.0,34.8857,34.8938,34.8206,34.8694,117465.0
2019-07-23 14:05:00,42.87,42.87,42.78,42.81,176282.0,34.8694,34.8694,34.7962,34.8206,176282.0
2019-07-23 14:10:00,42.81,42.85,42.81,42.84,84788.0,34.8206,34.8532,34.8206,34.845,84788.0
2019-07-23 14:15:00,42.84,42.85,42.82,42.82,95431.0,34.845,34.8532,34.8288,34.8288,95431.0
2019-07-23 14:20:00,42.82,42.82,42.8,42.81,61324.0,34.8288,34.8288,34.8125,34.8206,61324.0
2019-07-23 14:25:00,42.8,42.82,42.8,42.8,76838.0,34.8125,34.8288,34.8125,34.8125,76838.0
2019-07-23 14:30:00,42.8,42.82,42.78,42.79,61776.0,34.8125,34.8288,34.7962,34.8044,61776.0
2019-07-23 14:35:00,42.8,42.81,42.78,42.8,63178.0,34.8125,34.8206,34.7962,34.8125,63178.0
2019-07-23 14:40:00,42.8,42.85,42.79,42.84,169880.0,34.8125,34.8532,34.8044,34.845,169880.0
2019-07-23 14:45:00,42.85,42.86,42.82,42.84,181760.0,34.8532,34.8613,34.8288,34.845,181760.0
2019-07-23 14:50:00,42.84,42.86,42.76,42.77,329191.0,34.845,34.8613,34.78,34.7881,329191.0
2019-07-23 14:55:00,42.77,42.78,42.72,42.73,171542.0,34.7881,34.7962,34.7474,34.7556,171542.0
2019-07-23 15:00:00,42.73,42.74,42.67,42.68,174295.0,34.7556,34.7637,34.7068,34.7149,174295.0
2019-07-23 15:05:00,42.68,42.74,42.66,42.67,239515.0,34.7149,34.7637,34.6986,34.7068,239515.0
2019-07-23 15:10:00,42.67,42.7,42.6,42.68,304591.0,34.7068,34.7312,34.6498,34.7149,304591.0
2019-07-23 15:15:00,42.67,42.75,42.66,42.75,275770.0,34.7068,34.7718,34.6986,34.7718,275770.0
2019-07-23 15:20:00,42.75,42.79,42.73,42.77,167244.0,34.7718,34.8044,34.7556,34.7881,167244.0
2019-07-23 15:25:00,42.77,42.95,42.77,42.91,1214434.0,34.7881,34.9345,34.7881,34.902,1214434.0
2019-07-23 15:30:00,42.91,42.94,42.84,42.92,468755.0,34.902,34.9264,34.845,34.9101,468755.0
2019-07-23 15:35:00,42.92,42.93,42.89,42.91,240471.0,34.9101,34.9182,34.8857,34.902,240471.0
2019-07-23 15:40:00,42.93,43.07,42.92,43.04,332947.0,34.9182,35.0321,34.9101,35.0077,332947.0
2019-07-23 15:45:00,43.05,43.07,43.0,43.07,291847.0,35.0158,35.0321,34.9752,35.0321,291847.0
2019-07-23 15:50:00,43.07,43.07,42.97,42.99,346023.0,35.0321,35.0321,34.9508,34.967,346023.0
2019-07-23 15:55:00,42.98,43.05,42.96,43.05,629409.0,34.9589,35.0158,34.9426,35.0158,629409.0
2019-07-24 09:30:00,42.96,43.03,42.79,42.91,252481.0,34.9426,34.9996,34.8044,34.902,252481.0
2019-07-24 09:35:00,42.89,42.99,42.78,42.98,306363.0,34.8857,34.967,34.7962,34.9589,306363.0
2019-07-24 09:40:00,42.98,43.01,42.85,42.96,231986.0,34.9589,34.9833,34.8532,34.9426,231986.0
2019-07-24 09:45:00,42.96,43.31,42.85,43.14,780849.0,34.9426,35.2273,34.8532,35.089,780849.0
2019-07-24 09:50:00,43.15,43.24,42.94,42.98,414432.0,35.0972,35.1704,34.9264,34.9589,414432.0
2019-07-24 09:55:00,42.98,43.07,42.9,42.93,141437.0,34.9589,35.0321,34.8938,34.9182,141437.0
2019-07-24 10:00:00,42.93,42.93,42.84,42.89,215560.0,34.9182,34.9182,34.845,34.8857,215560.0
2019-07-24 10:05:00,42.9,43.03,42.89,43.01,127220.0,34.8938,34.9996,34.8857,34.9833,127220.0
2019-07-24 10:10:00,43.01,43.07,42.97,43.05,182367.0,34.9833,35.0321,34.9508,35.0158,182367.0
2019-07-24 10:15:00,43.04,43.07,42.89,43.02,143016.0,35.0077,35.0321,34.8857,34.9914,143016.0
2019-07-24 10:20:00,43.02,43.14,43.0,43.13,184162.0,34.9914,35.089,34.9752,35.0809,184162.0
2019-07-24 10:25:00,43.13,43.22,43.09,43.17,219602.0,35.0809,35.1541,35.0484,35.1134,219602.0
2019-07-24 10:30:00,43.18,43.21,43.14,43.16,150652.0,35.1216,35.146,35.089,35.1053,150652.0
2019-07-24 10:35:00,43.16,43.17,43.09,43.14,261719.0,35.1053,35.1134,35.0484,35.089,261719.0
2019-07-24 10:40:00,43.14,43.14,42.95,42.97,177434.0,35.089,35.089,34.9345,34.9508,177434.0
2019-07-24 10:45:00,42.97,42.97,42.92,42.93,107723.0,34.9508,34.9508,34.9101,34.9182,107723.0
2019-07-24 10:50:00,42.93,42.93,42.87,42.9,164351.0,34.9182,34.9182,34.8694,34.8938,164351.0
2019-07-24 10:55:00,42.89,42.95,42.87,42.9,173114.0,34.8857,34.9345,34.8694,34.8938,173114.0
2019-07-24 11:00:00,42.89,42.92,42.86,42.9,152324.0,34.8857,34.9101,34.8613,34.8938,152324.0
2019-07-24 11:05:00,42.89,43.04,42.87,43.01,173613.0,34.8857,35.0077,34.8694,34.9833,173613.0
2019-07-24 11:10:00,43.02,43.05,42.93,42.94,108263.0,34.9914,35.0158,34.9182,34.9264,108263.0
2019-07-24 11:15:00,42.94,42.96,42.9,42.93,111459.0,34.9264,34.9426,34.8938,34.9182,111459.0
2019-07-24 11:20:00,42.92,42.92,42.76,42.78,163952.0,34.9101,34.9101,34.78,34.7962,163952.0
2019-07-24 11:25:00,42.77,42.78,42.68,42.71,146506.0,34.7881,34.7962,34.7149,34.7393,146506.0
2019-07-24 11:30:00,42.72,42.85,42.71,42.82,119721.0,34.7474,34.8532,34.7393,34.8288,119721.0
2019-07-24 11:35:00,42.82,42.85,42.8,42.82,73228.0,34.8288,34.8532,34.8125,34.8288,73228.0
2019-07-24 11:40:00,42.82,42.82,42.72,42.77,75414.0,34.8288,34.8288,34.7474,34.7881,75414.0
2019-07-24 11:45:00,42.76,42.9,42.73,42.84,131940.0,34.78,34.8938,34.7556,34.845,131940.0
2019-07-24 11:50:00,42.83,42.85,42.79,42.84,83627.0,34.8369,34.8532,34.8044,34.845,83627.0
2019-07-24 11:55:00,42.84,42.85,42.8,42.84,77450.0,34.845,34.8532,34.8125,34.845,77450.0
2019-07-24 12:00:00,42.84,42.85,42.78,42.82,89603.0,34.845,34.8532,34.7962,34.8288,89603.0
2019-07-24 12:05:00,42.82,42.86,42.81,42.83,117996.0,34.8288,34.8613,34.8206,34.8369,117996.0
2019-07-24 12:10:00,42.83,42.9,42.82,42.87,92354.0,34.8369,34.8938,34.8288,34.8694,92354.0
2019-07-24 12:15:00,42.87,42.9,42.84,42.89,105605.0,34.8694,34.8938,34.845,34.8857,105605.0
2019-07-24 12:20:00,42.89,42.9,42.84,42.86,83427.0,34.8857,34.8938,34.845,34.8613,83427.0
2019-07-24 12:25:00,42.86,42.91,42.85,42.87,49889.0,34.8613,34.902,34.8532,34.8694,49889.0
2019-07-24 12:30:00,42.88,42.94,42.87,42.91,52183.0,34.8776,34.9264,34.8694,34.902,52183.0
2019-07-24 12:35:00,42.91,42.92,42.89,42.91,37490.0,34.902,34.9101,34.8857,34.902,37490.0
2019-07-24 12:40:00,42.91,42.92,42.86,42.88,72539.0,34.902,34.9101,34.8613,34.8776,72539.0
2019-07-24 12:45:00,42.89,42.94,42.88,42.93,88996.0,34.8857,34.9264,34.8776,34.9182,88996.0
2019-07-24 12:50:00,42.93,42.94,42.89,42.94,53173.0,34.9182,34.9264,34.8857,34.9264,53173.0
2019-07-24 12:55:00,42.94,42.99,42.92,42.98,70194.0,34.9264,34.967,34.9101,34.9589,70194.0
2019-07-24 13:00:00,42.98,42.99,42.92,42.94,62474.0,34.9589,34.967,34.9101,34.9264,62474.0
2019-07-24 13:05:00,42.95,42.96,42.91,42.93,61436.0,34.9345,34.9426,34.902,34.9182,61436.0
2019-07-24 13:10:00,42.93,42.97,42.9,42.94,72989.0,34.9182,34.9508,34.8938,34.9264,72989.0
2019-07-24 13:15:00,42.94,42.95,42.92,42.94,45328.0,34.9264,34.9345,34.9101,34.9264,45328.0
2019-07-24 13:20:00,42.94,42.99,42.94,42.98,73286.0,34.9264,34.967,34.9264,34.9589,73286.0
2019-07-24 13:25:00,42.99,43.08,42.97,43.05,250947.0,34.967,35.0402,34.9508,35.0158,250947.0
2019-07-24 13:30:00,43.05,43.05,42.99,43.02,50988.0,35.0158,35.0158,34.967,34.9914,50988.0
2019-07-24 13:35:00,43.02,43.06,43.0,43.01,108199.0,34.9914,35.024,34.9752,34.9833,108199.0
2019-07-24 13:40:00,43.01,43.03,43.0,43.01,76020.0,34.9833,34.9996,34.9752,34.9833,76020.0
2019-07-24 13:45:00,43.01,43.06,42.97,43.06,111280.0,34.9833,35.024,34.9508,35.024,111280.0
2019-07-24 13:50:00,43.06,43.07,43.01,43.01,90959.0,35.024,35.0321,34.9833,34.9833,90959.0
2019-07-24 13:55:00,43.02,43.03,42.95,42.98,108864.0,34.9914,34.9996,34.9345,34.9589,108864.0
2019-07-24 14:00:00,42.97,43.01,42.97,43.01,76820.0,34.9508,34.9833,34.9508,34.9833,76820.0
2019-07-24 14:05:00,43.01,43.01,42.95,42.97,78629.0,34.9833,34.9833,34.9345,34.9508,78629.0
2019-07-24 14:10:00,42.98,43.03,42.97,43.03,79564.0,34.9589,34.9996,34.9508,34.9996,79564.0
2019-07-24 14:15:00,43.02,43.13,43.01,43.13,116560.0,34.9914,35.0809,34.9833,35.0809,116560.0
2019-07-24 14:20:00,43.13,43.13,43.06,43.09,81372.0,35.0809,35.0809,35.024,35.0484,81372.0
2019-07-24 14:25:00,43.08,43.09,43.02,43.05,72676.0,35.0402,35.0484,34.9914,35.0158,72676.0
2019-07-24 14:30:00,43.05,43.13,43.05,43.09,97513.0,35.0158,35.0809,35.0158,35.0484,97513.0
2019-07-24 14:35:00,43.09,43.1,43.07,43.09,56078.0,35.0484,35.0565,35.0321,35.0484,56078.0
2019-07-24 14:40:00,43.09,43.12,43.08,43.12,107726.0,35.0484,35.0728,35.0402,35.0728,107726.0
2019-07-24 14:45:00,43.12,43.15,43.11,43.14,54981.0,35.0728,35.0972,35.0646,35.089,54981.0
2019-07-24 14:50:00,43.14,43.15,43.11,43.15,69635.0,35.089,35.0972,35.0646,35.0972,69635.0
2019-07-24 14:55:00,43.14,43.15,43.09,43.1,80580.0,35.089,35.0972,35.0484,35.0565,80580.0
2019-07-24 15:00:00,43.11,43.11,43.07,43.1,76424.0,35.0646,35.0646,35.0321,35.0565,76424.0
2019-07-24 15:05:00,43.09,43.13,43.09,43.11,96390.0,35.0484,35.0809,35.0484,35.0646,96390.0
2019-07-24 15:10:00,43.12,43.16,43.11,43.13,126511.0,35.0728,35.1053,35.0646,35.0809,126511.0
2019-07-24 15:15:00,43.12,43.14,43.09,43.13,134922.0,35.0728,35.089,35.0484,35.0809,134922.0
2019-07-24 15:20:00,43.13,43.13,43.09,43.12,75258.0,35.0809,35.0809,35.0484,35.0728,75258.0
2019-07-24 15:25:00,43.13,43.15,43.11,43.13,103037.0,35.0809,35.0972,35.0646,35.0809,103037.0
2019-07-24 15:30:00,43.13,43.17,43.11,43.15,169388.0,35.0809,35.1134,35.0646,35.0972,169388.0
2019-07-24 15:35:00,43.15,43.21,43.14,43.21,172069.0,35.0972,35.146,35.089,35.146,172069.0
2019-07-24 15:40:00,43.2,43.23,43.19,43.21,199587.0,35.1378,35.1622,35.1297,35.146,199587.0
2019-07-24 15:45:00,43.22,43.25,43.15,43.18,387797.0,35.1541,35.1785,35.0972,35.1216,387797.0
2019-07-24 15:50:00,43.18,43.31,43.17,43.25,547613.0,35.1216,35.2273,35.1134,35.1785,547613.0
2019-07-24 15:55:00,43.25,43.29,43.19,43.23,496142.0,35.1785,35.2111,35.1297,35.1622,496142.0
2019-07-25 09:30:00,42.84,43.44,42.82,43.01,1094833.0,34.845,35.3331,34.8288,34.9833,1094833.0
2019-07-25 09:35:00,43.01,43.6,42.99,43.57,568054.0,34.9833,35.4632,34.967,35.4388,568054.0
2019-07-25 09:40:00,43.55,44.08,43.55,44.01,929322.0,35.4225,35.8536,35.4225,35.7967,929322.0
2019-07-25 09:45:00,44.01,44.25,43.99,44.19,793595.0,35.7967,35.9919,35.7804,35.9431,793595.0
2019-07-25 09:50:00,44.2,44.76,44.19,44.69,1352104.0,35.9512,36.4067,35.9431,36.3498,1352104.0
2019-07-25 09:55:00,44.7,44.72,44.43,44.51,611446.0,36.3579,36.3742,36.1383,36.2034,611446.0
2019-07-25 10:00:00,44.52,44.7,44.4,44.67,521273.0,36.2115,36.3579,36.1139,36.3335,521273.0
2019-07-25 10:05:00,44.68,44.88,44.55,44.82,649012.0,36.3416,36.5043,36.2359,36.4555,649012.0
2019-07-25 10:10:00,44.81,44.98,44.73,44.96,451919.0,36.4474,36.5857,36.3823,36.5694,451919.0
2019-07-25 10:15:00,44.96,44.97,44.81,44.92,516321.0,36.5694,36.5775,36.4474,36.5369,516321.0
2019-07-25 10:20:00,44.91,45.1,44.9,45.0,673105.0,36.5287,36.6833,36.5206,36.6019,673105.0
2019-07-25 10:25:00,45.01,45.27,44.98,45.15,699333.0,36.6101,36.8215,36.5857,36.7239,699333.0
2019-07-25 10:30:00,45.14,45.25,44.98,45.02,558408.0,36.7158,36.8053,36.5857,36.6182,558408.0
2019-07-25 10:35:00,45.02,45.1,45.0,45.05,318816.0,36.6182,36.6833,36.6019,36.6426,318816.0
2019-07-25 10:40:00,45.04,45.12,44.99,45.01,503489.0,36.6345,36.6995,36.5938,36.6101,503489.0
2019-07-25 10:45:00,45.02,45.08,44.99,45.08,737724.0,36.6182,36.667,36.5938,36.667,737724.0
2019-07-25 10:50:00,45.08,45.39,45.06,45.31,877199.0,36.667,36.9191,36.6507,36.8541,877199.0
2019-07-25 10:55:00,45.32,45.44,45.22,45.4,277857.0,36.8622,36.9598,36.7809,36.9273,277857.0
2019-07-25 11:00:00,45.41,45.52,45.39,45.47,317786.0,36.9354,37.0249,36.9191,36.9842,317786.0
2019-07-25 11:05:00,45.48,45.58,45.46,45.55,399240.0,36.9923,37.0737,36.9761,37.0493,399240.0
2019-07-25 11:10:00,45.55,45.64,45.47,45.49,595365.0,37.0493,37.1225,36.9842,37.0005,595365.0
2019-07-25 11:15:00,45.48,45.53,45.43,45.47,275318.0,36.9923,37.033,36.9517,36.9842,275318.0
2019-07-25 11:20:00,45.47,45.61,45.46,45.61,331571.0,36.9842,37.0981,36.9761,37.0981,331571.0
2019-07-25 11:25:00,45.6,45.63,45.47,45.47,417871.0,37.09,37.1144,36.9842,36.9842,417871.0
2019-07-25 11:30:00,45.48,45.52,45.41,45.5,374924.0,36.9923,37.0249,36.9354,37.0086,374924.0
2019-07-25 11:35:00,45.49,45.53,45.41,45.45,409611.0,37.0005,37.033,36.9354,36.9679,409611.0
2019-07-25 11:40:00,45.45,45.55,45.44,45.52,425754.0,36.9679,37.0493,36.9598,37.0249,425754.0
2019-07-25 11:45:00,45.51,45.53,45.48,45.51,352528.0,37.0167,37.033,36.9923,37.0167,352528.0
2019-07-25 11:50:00,45.51,45.51,45.46,45.51,318948.0,37.0167,37.0167,36.9761,37.0167,318948.0
2019-07-25 11:55:00,45.51,45.51,45.39,45.41,495519.0,37.0167,37.0167,36.9191,36.9354,495519.0
2019-07-25 12:00:00,45.41,45.49,45.36,45.44,437138.0,36.9354,37.0005,36.8947,36.9598,437138.0
2019-07-25 12:05:00,45.45,45.49,45.4,45.41,156082.0,36.9679,37.0005,36.9273,36.9354,156082.0
2019-07-25 12:10:00,45.41,45.41,45.2,45.23,547895.0,36.9354,36.9354,36.7646,36.789,547895.0
2019-07-25 12:15:00,45.23,45.42,45.19,45.4,264746.0,36.789,36.9435,36.7565,36.9273,264746.0
2019-07-25 12:20:00,45.4,45.4,45.29,45.3,214199.0,36.9273,36.9273,36.8378,36.8459,214199.0
2019-07-25 12:25:00,45.31,45.39,45.27,45.29,342625.0,36.8541,36.9191,36.8215,36.8378,342625.0
2019-07-25 12:30:00,45.28,45.31,45.24,45.3,144963.0,36.8297,36.8541,36.7971,36.8459,144963.0
2019-07-25 12:35:00,45.3,45.33,45.22,45.3,338626.0,36.8459,36.8703,36.7809,36.8459,338626.0
2019-07-25 12:40:00,45.3,45.36,45.22,45.35,251025.0,36.8459,36.8947,36.7809,36.8866,251025.0
2019-07-25 12:45:00,45.36,45.37,45.29,45.3,124909.0,36.8947,36.9029,36.8378,36.8459,124909.0
2019-07-25 12:50:00,45.3,45.31,45.25,45.31,246836.0,36.8459,36.8541,36.8053,36.8541,246836.0
2019-07-25 12:55:00,45.3,45.32,45.25,45.27,106523.0,36.8459,36.8622,36.8053,36.8215,106523.0
2019-07-25 13:00:00,45.26,45.3,45.24,45.26,236274.0,36.8134,36.8459,36.7971,36.8134,236274.0
2019-07-25 13:05:00,45.26,45.32,45.16,45.3,154279.0,36.8134,36.8622,36.7321,36.8459,154279.0
2019-07-25 13:10:00,45.31,45.35,45.24,45.25,215647.0,36.8541,36.8866,36.7971,36.8053,215647.0
2019-07-25 13:15:00,45.25,45.28,45.2,45.26,242199.0,36.8053,36.8297,36.7646,36.8134,242199.0
2019-07-25 13:20:00,45.26,45.29,45.16,45.25,346379.0,36.8134,36.8378,36.7321,36.8053,346379.0
2019-07-25 13:25:00,45.25,45.35,45.23,45.35,141782.0,36.8053,36.8866,36.789,36.8866,141782.0
2019-07-25 13:30:00,45.35,45.39,45.29,45.36,171972.0,36.8866,36.9191,36.8378,36.8947,171972.0
2019-07-25 13:35:00,45.36,45.37,45.31,45.37,102741.0,36.8947,36.9029,36.8541,36.9029,102741.0
2019-07-25 13:40:00,45.37,45.39,45.34,45.39,154741.0,36.9029,36.9191,36.8785,36.9191,154741.0
2019-07-25 13:45:00,45.39,45.41,45.36,45.38,81022.0,36.9191,36.9354,36.8947,36.911,81022.0
2019-07-25 13:50:00,45.39,45.39,45.31,45.32,82069.0,36.9191,36.9191,36.8541,36.8622,82069.0
2019-07-25 13:55:00,45.31,45.39,45.31,45.34,77907.0,36.8541,36.9191,36.8541,36.8785,77907.0
2019-07-25 14:00:00,45.34,45.4,45.33,45.38,109197.0,36.8785,36.9273,36.8703,36.911,109197.0
2019-07-25 14:05:00,45.38,45.38,45.31,45.34,132362.0,36.911,36.911,36.8541,36.8785,132362.0
2019-07-25 14:10:00,45.34,45.4,45.33,45.38,113373.0,36.8785,36.9273,36.8703,36.911,113373.0
2019-07-25 14:15:00,45.38,45.43,45.36,45.42,183466.0,36.911,36.9517,36.8947,36.9435,183466.0
2019-07-25 14:20:00,45.42,45.48,45.39,45.41,108816.0,36.9435,36.9923,36.9191,36.9354,108816.0
2019-07-25 14:25:00,45.41,45.44,45.4,45.44,112836.0,36.9354,36.9598,36.9273,36.9598,112836.0
2019-07-25 14:30:00,45.44,45.48,45.4,45.45,226981.0,36.9598,36.9923,36.9273,36.9679,226981.0
2019-07-25 14:35:00,45.45,45.46,45.37,45.4,231674.0,36.9679,36.9761,36.9029,36.9273,231674.0
2019-07-25 14:40:00,45.39,45.44,45.38,45.43,182180.0,36.9191,36.9598,36.911,36.9517,182180.0
2019-07-25 14:45:00,45.44,45.44,45.39,45.41,421485.0,36.9598,36.9598,36.9191,36.9354,421485.0
2019-07-25 14:50:00,45.41,45.43,45.32,45.35,197316.0,36.9354,36.9517,36.8622,36.8866,197316.0
2019-07-25 14:55:00,45.36,45.43,45.35,45.39,250370.0,36.8947,36.9517,36.8866,36.9191,250370.0
2019-07-25 15:00:00,45.39,45.44,45.37,45.39,236726.0,36.9191,36.9598,36.9029,36.9191,236726.0
2019-07-25 15:05:00,45.39,45.41,45.36,45.36,197222.0,36.9191,36.9354,36.8947,36.8947,197222.0
2019-07-25 15:10:00,45.36,45.4,45.35,45.39,150709.0,36.8947,36.9273,36.8866,36.9191,150709.0
2019-07-25 15:15:00,45.4,45.44,45.36,45.44,131500.0,36.9273,36.9598,36.8947,36.9598,131500.0
2019-07-25 15:20:00,45.44,45.45,45.36,45.38,263932.0,36.9598,36.9679,36.8947,36.911,263932.0
2019-07-25 15:25:00,45.39,45.43,45.38,45.41,161400.0,36.9191,36.9517,36.911,36.9354,161400.0
2019-07-25 15:30:00,45.41,45.44,45.39,45.44,311023.0,36.9354,36.9598,36.9191,36.9598,311023.0
2019-07-25 15:35:00,45.43,45.48,45.41,45.41,325724.0,36.9517,36.9923,36.9354,36.9354,325724.0
2019-07-25 15:40:00,45.41,45.47,45.38,45.45,437576.0,36.9354,36.9842,36.911,36.9679,437576.0
2019-07-25 15:45:00,45.45,45.54,45.44,45.53,488225.0,36.9679,37.0411,36.9598,37.033,488225.0
2019-07-25 15:50:00,45.53,45.54,45.49,45.51,576612.0,37.033,37.0411,37.0005,37.0167,576612.0
2019-07-25 15:55:00,45.5,45.51,45.35,45.43,1434147.0,37.0086,37.0167,36.8866,36.9517,1434147.0
2019-07-26 09:30:00,45.98,45.99,45.58,45.91,822449.0,37.399,37.4072,37.0737,37.3421,822449.0
2019-07-26 09:35:00,45.91,46.11,45.7,45.8,518218.0,37.3421,37.5048,37.1713,37.2526,518218.0
2019-07-26 09:40:00,45.8,45.9,45.59,45.59,205951.0,37.2526,37.334,37.0818,37.0818,205951.0
2019-07-26 09:45:00,45.6,45.74,45.57,45.71,314054.0,37.09,37.2038,37.0655,37.1794,314054.0
2019-07-26 09:50:00,45.72,45.78,45.62,45.67,363828.0,37.1876,37.2364,37.1062,37.1469,363828.0
2019-07-26 09:55:00,45.68,45.74,45.38,45.4,328836.0,37.155,37.2038,36.911,36.9273,328836.0
2019-07-26 10:00:00,45.4,45.59,45.37,45.53,315853.0,36.9273,37.0818,36.9029,37.033,315853.0
2019-07-26 10:05:00,45.54,45.7,45.53,45.67,216639.0,37.0411,37.1713,37.033,37.1469,216639.0
2019-07-26 10:10:00,45.68,45.75,45.41,45.42,354843.0,37.155,37.212,36.9354,36.9435,354843.0
2019-07-26 10:15:00,45.42,45.46,45.04,45.07,373759.0,36.9435,36.9761,36.6345,36.6589,373759.0
2019-07-26 10:20:00,45.08,45.26,45.03,45.14,356469.0,36.667,36.8134,36.6263,36.7158,356469.0
2019-07-26 10:25:00,45.15,45.27,45.11,45.26,219835.0,36.7239,36.8215,36.6914,36.8134,219835.0
2019-07-26 10:30:00,45.25,45.37,45.24,45.27,385946.0,36.8053,36.9029,36.7971,36.8215,385946.0
2019-07-26 10:35:00,45.27,45.28,45.06,45.25,225393.0,36.8215,36.8297,36.6507,36.8053,225393.0
2019-07-26 10:40:00,45.25,45.33,45.13,45.13,183941.0,36.8053,36.8703,36.7077,36.7077,183941.0
2019-07-26 10:45:00,45.14,45.17,45.11,45.11,183622.0,36.7158,36.7402,36.6914,36.6914,183622.0
2019-07-26 10:50:00,45.11,45.12,44.81,44.82,530437.0,36.6914,36.6995,36.4474,36.4555,530437.0
2019-07-26 10:55:00,44.82,44.86,44.65,44.75,495057.0,36.4555,36.4881,36.3172,36.3986,495057.0
2019-07-26 11:00:00,44.75,44.87,44.67,44.67,281099.0,36.3986,36.4962,36.3335,36.3335,281099.0
2019-07-26 11:05:00,44.67,44.74,44.5,44.64,385928.0,36.3335,36.3904,36.1952,36.3091,385928.0
2019-07-26 11:10:00,44.65,44.68,44.4,44.63,378415.0,36.3172,36.3416,36.1139,36.301,378415.0
2019-07-26 11:15:00,44.63,44.64,44.38,44.39,372024.0,36.301,36.3091,36.0976,36.1058,372024.0
2019-07-26 11:20:00,44.39,44.46,44.37,44.44,247796.0,36.1058,36.1627,36.0895,36.1464,247796.0
2019-07-26 11:25:00,44.44,44.46,44.27,44.28,343135.0,36.1464,36.1627,36.0082,36.0163,343135.0
2019-07-26 11:30:00,44.29,44.54,44.26,44.52,237692.0,36.0244,36.2278,36.0,36.2115,237692.0
2019-07-26 11:35:00,44.52,44.53,44.4,44.5,112118.0,36.2115,36.2196,36.1139,36.1952,112118.0
2019-07-26 11:40:00,44.5,44.54,44.43,44.46,111518.0,36.1952,36.2278,36.1383,36.1627,111518.0
2019-07-26 11:45:00,44.46,44.51,44.4,44.47,87580.0,36.1627,36.2034,36.1139,36.1708,87580.0
2019-07-26 11:50:00,44.47,44.48,44.43,44.45,97577.0,36.1708,36.179,36.1383,36.1546,97577.0
2019-07-26 11:55:00,44.46,44.54,44.42,44.45,367019.0,36.1627,36.2278,36.1302,36.1546,367019.0
2019-07-26 12:00:00,44.45,44.62,44.44,44.62,262126.0,36.1546,36.2928,36.1464,36.2928,262126.0
2019-07-26 12:05:00,44.62,45.0,44.6,44.9,440962.0,36.2928,36.6019,36.2766,36.5206,440962.0
2019-07-26 12:10:00,44.89,44.91,44.8,44.84,229651.0,36.5125,36.5287,36.4392,36.4718,229651.0
2019-07-26 12:15:00,44.84,44.92,44.8,44.8,136071.0,36.4718,36.5369,36.4392,36.4392,136071.0
2019-07-26 12:20:00,44.8,44.91,44.77,44.82,120776.0,36.4392,36.5287,36.4148,36.4555,120776.0
2019-07-26 12:25:00,44.82,44.85,44.75,44.75,92711.0,36.4555,36.4799,36.3986,36.3986,92711.0
2019-07-26 12:30:00,44.75,44.84,44.75,44.83,88424.0,36.3986,36.4718,36.3986,36.4637,88424.0
2019-07-26 12:35:00,44.84,44.86,44.81,44.81,104195.0,36.4718,36.4881,36.4474,36.4474,104195.0
2019-07-26 12:40:00,44.82,45.01,44.8,44.96,143074.0,36.4555,36.6101,36.4392,36.5694,143074.0
2019-07-26 12:45:00,44.96,45.04,44.93,44.97,74766.0,36.5694,36.6345,36.545,36.5775,74766.0
2019-07-26 12:50:00,44.97,44.99,44.93,44.98,87452.0,36.5775,36.5938,36.545,36.5857,87452.0
2019-07-26 12:55:00,44.98,45.03,44.92,44.96,84370.0,36.5857,36.6263,36.5369,36.5694,84370.0
2019-07-26 13:00:00,44.97,45.02,44.91,45.01,84129.0,36.5775,36.6182,36.5287,36.6101,84129.0
2019-07-26 13:05:00,45.01,45.05,44.99,45.03,96670.0,36.6101,36.6426,36.5938,36.6263,96670.0
2019-07-26 13:10:00,45.03,45.12,45.01,45.11,104404.0,36.6263,36.6995,36.6101,36.6914,104404.0
2019-07-26 13:15:00,45.1,45.15,45.05,45.13,151291.0,36.6833,36.7239,36.6426,36.7077,151291.0
2019-07-26 13:20:00,45.13,45.22,45.12,45.16,166278.0,36.7077,36.7809,36.6995,36.7321,166278.0
2019-07-26 13:25:00,45.16,45.17,45.1,45.11,72562.0,36.7321,36.7402,36.6833,36.6914,72562.0
2019-07-26 13:30:00,45.11,45.11,44.98,45.0,89374.0,36.6914,36.6914,36.5857,36.6019,89374.0
2019-07-26 13:35:00,45.0,45.08,44.98,45.05,85406.0,36.6019,36.667,36.5857,36.6426,85406.0
2019-07-26 13:40:00,45.05,45.07,44.98,44.99,113676.0,36.6426,36.6589,36.5857,36.5938,113676.0
2019-07-26 13:45:00,45.0,45.06,44.98,45.01,142092.0,36.6019,36.6507,36.5857,36.6101,142092.0
2019-07-26 13:50:00,45.01,45.02,44.96,45.02,76906.0,36.6101,36.6182,36.5694,36.6182,76906.0
2019-07-26 13:55:00,45.02,45.09,45.01,45.09,88126.0,36.6182,36.6751,36.6101,36.6751,88126.0
2019-07-26 14:00:00,45.08,45.17,45.08,45.15,103169.0,36.667,36.7402,36.667,36.7239,103169.0
2019-07-26 14:05:00,45.15,45.23,45.14,45.19,102651.0,36.7239,36.789,36.7158,36.7565,102651.0
2019-07-26 14:10:00,45.19,45.29,45.18,45.26,111323.0,36.7565,36.8378,36.7483,36.8134,111323.0
2019-07-26 14:15:00,45.25,45.3,45.23,45.28,85304.0,36.8053,36.8459,36.789,36.8297,85304.0
2019-07-26 14:20:00,45.28,45.32,45.26,45.28,104795.0,36.8297,36.8622,36.8134,36.8297,104795.0
2019-07-26 14:25:00,45.29,45.37,45.28,45.34,138884.0,36.8378,36.9029,36.8297,36.8785,138884.0
2019-07-26 14:30:00,45.34,45.39,45.34,45.39,113570.0,36.8785,36.9191,36.8785,36.9191,113570.0
2019-07-26 14:35:00,45.39,45.4,45.36,45.38,114568.0,36.9191,36.9273,36.8947,36.911,114568.0
2019-07-26 14:40:00,45.38,45.43,45.37,45.43,194340.0,36.911,36.9517,36.9029,36.9517,194340.0
2019-07-26 14:45:00,45.43,45.5,45.38,45.48,200776.0,36.9517,37.0086,36.911,36.9923,200776.0
2019-07-26 14:50:00,45.48,45.5,45.43,45.48,149746.0,36.9923,37.0086,36.9517,36.9923,149746.0
2019-07-26 14:55:00,45.48,45.52,45.48,45.49,172484.0,36.9923,37.0249,36.9923,37.0005,172484.0
2019-07-26 15:00:00,45.49,45.51,45.47,45.48,164695.0,37.0005,37.0167,36.9842,36.9923,164695.0
2019-07-26 15:05:00,45.48,45.51,45.46,45.5,164831.0,36.9923,37.0167,36.9761,37.0086,164831.0
2019-07-26 15:10:00,45.5,45.5,45.39,45.4,169067.0,37.0086,37.0086,36.9191,36.9273,169067.0
2019-07-26 15:15:00,45.4,45.4,45.27,45.31,122355.0,36.9273,36.9273,36.8215,36.8541,122355.0
2019-07-26 15:20:00,45.32,45.35,45.23,45.26,255362.0,36.8622,36.8866,36.789,36.8134,255362.0
2019-07-26 15:25:00,45.26,45.29,45.22,45.28,214981.0,36.8134,36.8378,36.7809,36.8297,214981.0
2019-07-26 15:30:00,45.28,45.36,45.24,45.26,176818.0,36.8297,36.8947,36.7971,36.8134,176818.0
2019-07-26 15:35:00,45.26,45.28,45.18,45.19,261291.0,36.8134,36.8297,36.7483,36.7565,261291.0
2019-07-26 15:40:00,45.19,45.28,45.18,45.27,220195.0,36.7565,36.8297,36.7483,36.8215,220195.0
2019-07-26 15:45:00,45.27,45.33,45.27,45.33,265328.0,36.8215,36.8703,36.8215,36.8703,265328.0
2019-07-26 15:50:00,45.33,45.38,45.3,45.34,393768.0,36.8703,36.911,36.8459,36.8785,393768.0
2019-07-26 15:55:00,45.34,45.4,45.34,45.36,840791.0,36.8785,36.9273,36.8785,36.8947,840791.0
2019-07-29 09:30:00,45.0,45.26,44.91,45.11,341181.0,36.6019,36.8134,36.5287,36.6914,341181.0
2019-07-29 09:35:00,45.11,45.16,45.0,45.14,98907.0,36.6914,36.7321,36.6019,36.7158,98907.0
2019-07-29 09:40:00,45.15,45.35,45.15,45.32,161371.0,36.7239,36.8866,36.7239,36.8622,161371.0
2019-07-29 09:45:00,45.31,45.39,45.24,45.33,166281.0,36.8541,36.9191,36.7971,36.8703,166281.0
2019-07-29 09:50:00,45.32,45.48,45.29,45.39,129995.0,36.8622,36.9923,36.8378,36.9191,129995.0
2019-07-29 09:55:00,45.38,45.5,45.33,45.34,224636.0,36.911,37.0086,36.8703,36.8785,224636.0
2019-07-29 10:00:00,45.34,45.34,45.12,45.15,166957.0,36.8785,36.8785,36.6995,36.7239,166957.0
2019-07-29 10:05:00,45.15,45.23,45.11,45.22,183328.0,36.7239,36.789,36.6914,36.7809,183328.0
2019-07-29 10:10:00,45.22,45.43,45.2,45.36,276427.0,36.7809,36.9517,36.7646,36.8947,276427.0
2019-07-29 10:15:00,45.35,45.42,45.3,45.38,187244.0,36.8866,36.9435,36.8459,36.911,187244.0
2019-07-29 10:20:00,45.38,45.39,45.3,45.3,132555.0,36.911,36.9191,36.8459,36.8459,132555.0
2019-07-29 10:25:00,45.3,45.3,45.21,45.23,76583.0,36.8459,36.8459,36.7727,36.789,76583.0
2019-07-29 10:30:00,45.22,45.29,45.16,45.16,81986.0,36.7809,36.8378,36.7321,36.7321,81986.0
2019-07-29 10:35:00,45.16,45.18,45.12,45.16,72060.0,36.7321,36.7483,36.6995,36.7321,72060.0
2019-07-29 10:40:00,45.16,45.3,45.15,45.3,90579.0,36.7321,36.8459,36.7239,36.8459,90579.0
2019-07-29 10:45:00,45.3,45.5,45.29,45.47,211791.0,36.8459,37.0086,36.8378,36.9842,211791.0
2019-07-29 10:50:00,45.47,45.5,45.43,45.47,102546.0,36.9842,37.0086,36.9517,36.9842,102546.0
2019-07-29 10:55:00,45.48,45.51,45.45,45.49,170730.0,36.9923,37.0167,36.9679,37.0005,170730.0
2019-07-29 11:00:00,45.48,45.48,45.42,45.43,71818.0,36.9923,36.9923,36.9435,36.9517,71818.0
2019-07-29 11:05:00,45.43,45.44,45.37,45.43,88177.0,36.9517,36.9598,36.9029,36.9517,88177.0
2019-07-29 11:10:00,45.43,45.5,45.42,45.46,106635.0,36.9517,37.0086,36.9435,36.9761,106635.0
2019-07-29 11:15:00,45.46,45.46,45.4,45.41,47434.0,36.9761,36.9761,36.9273,36.9354,47434.0
2019-07-29 11:20:00,45.41,45.41,45.32,45.41,106176.0,36.9354,36.9354,36.8622,36.9354,106176.0
2019-07-29 11:25:00,45.4,45.46,45.39,45.44,88443.0,36.9273,36.9761,36.9191,36.9598,88443.0
2019-07-29 11:30:00,45.43,45.46,45.38,45.39,88034.0,36.9517,36.9761,36.911,36.9191,88034.0
2019-07-29 11:35:00,45.39,45.47,45.38,45.44,99642.0,36.9191,36.9842,36.911,36.9598,99642.0
2019-07-29 11:40:00,45.45,45.5,45.44,45.49,149561.0,36.9679,37.0086,36.9598,37.0005,149561.0
2019-07-29 11:45:00,45.5,45.5,45.45,45.5,194800.0,37.0086,37.0086,36.9679,37.0086,194800.0
2019-07-29 11:50:00,45.5,45.5,45.47,45.48,145005.0,37.0086,37.0086,36.9842,36.9923,145005.0
2019-07-29 11:55:00,45.48,45.51,45.47,45.5,127475.0,36.9923,37.0167,36.9842,37.0086,127475.0
2019-07-29 12:00:00,45.49,45.5,45.4,45.45,139860.0,37.0005,37.0086,36.9273,36.9679,139860.0
2019-07-29 12:05:00,45.46,45.46,45.41,45.45,133049.0,36.9761,36.9761,36.9354,36.9679,133049.0
2019-07-29 12:10:00,45.44,45.48,45.43,45.46,141769.0,36.9598,36.9923,36.9517,36.9761,141769.0
2019-07-29 12:15:00,45.46,45.49,45.44,45.48,102314.0,36.9761,37.0005,36.9598,36.9923,102314.0
2019-07-29 12:20:00,45.48,45.5,45.43,45.47,163075.0,36.9923,37.0086,36.9517,36.9842,163075.0
2019-07-29 12:25:00,45.46,45.48,45.45,45.48,106633.0,36.9761,36.9923,36.9679,36.9923,106633.0
2019-07-29 12:30:00,45.48,45.5,45.47,45.5,161680.0,36.9923,37.0086,36.9842,37.0086,161680.0
2019-07-29 12:35:00,45.5,45.5,45.44,45.45,85559.0,37.0086,37.0086,36.9598,36.9679,85559.0
2019-07-29 12:40:00,45.45,45.45,45.36,45.37,86207.0,36.9679,36.9679,36.8947,36.9029,86207.0
2019-07-29 12:45:00,45.37,45.38,45.31,45.35,99157.0,36.9029,36.911,36.8541,36.8866,99157.0
2019-07-29 12:50:00,45.35,45.46,45.35,45.46,96028.0,36.8866,36.9761,36.8866,36.9761,96028.0
2019-07-29 12:55:00,45.46,45.48,45.4,45.43,101265.0,36.9761,36.9923,36.9273,36.9517,101265.0
2019-07-29 13:00:00,45.42,45.42,45.33,45.34,90799.0,36.9435,36.9435,36.8703,36.8785,90799.0
2019-07-29 13:05:00,45.34,45.38,45.32,45.37,143861.0,36.8785,36.911,36.8622,36.9029,143861.0
2019-07-29 13:10:00,45.37,45.43,45.36,45.41,82321.0,36.9029,36.9517,36.8947,36.9354,82321.0
2019-07-29 13:15:00,45.4,45.4,45.31,45.32,96742.0,36.9273,36.9273,36.8541,36.8622,96742.0
2019-07-29 13:20:00,45.33,45.33,45.26,45.29,106431.0,36.8703,36.8703,36.8134,36.8378,106431.0
2019-07-29 13:25:00,45.29,45.33,45.24,45.33,156682.0,36.8378,36.8703,36.7971,36.8703,156682.0
2019-07-29 13:30:00,45.32,45.33,45.28,45.29,72349.0,36.8622,36.8703,36.8297,36.8378,72349.0
2019-07-29 13:35:00,45.29,45.33,45.29,45.33,57903.0,36.8378,36.8703,36.8378,36.8703,57903.0
2019-07-29 13:40:00,45.33,45.38,45.32,45.38,82306.0,36.8703,36.911,36.8622,36.911,82306.0
2019-07-29 13:45:00,45.38,45.4,45.36,45.37,80462.0,36.911,36.9273,36.8947,36.9029,80462.0
2019-07-29 13:50:00,45.38,45.38,45.36,45.37,41160.0,36.911,36.911,36.8947,36.9029,41160.0
2019-07-29 13:55:00,45.36,45.43,45.36,45.39,109107.0,36.8947,36.9517,36.8947,36.9191,109107.0
2019-07-29 14:00:00,45.4,45.4,45.36,45.39,71897.0,36.9273,36.9273,36.8947,36.9191,71897.0
2019-07-29 14:05:00,45.38,45.4,45.36,45.38,94710.0,36.911,36.9273,36.8947,36.911,94710.0
2019-07-29 14:10:00,45.38,45.41,45.37,45.39,138945.0,36.911,36.9354,36.9029,36.9191,138945.0
2019-07-29 14:15:00,45.4,45.42,45.38,45.42,55384.0,36.9273,36.9435,36.911,36.9435,55384.0
2019-07-29 14:20:00,45.42,45.44,45.38,45.42,60128.0,36.9435,36.9598,36.911,36.9435,60128.0
2019-07-29 14:25:00,45.42,45.45,45.38,45.45,51371.0,36.9435,36.9679,36.911,36.9679,51371.0
2019-07-29 14:30:00,45.45,45.49,45.42,45.44,78567.0,36.9679,37.0005,36.9435,36.9598,78567.0
2019-07-29 14:35:00,45.44,45.46,45.43,45.44,39775.0,36.9598,36.9761,36.9517,36.9598,39775.0
2019-07-29 14:40:00,45.44,45.49,45.42,45.48,85929.0,36.9598,37.0005,36.9435,36.9923,85929.0
2019-07-29 14:45:00,45.48,45.49,45.47,45.47,38069.0,36.9923,37.0005,36.9842,36.9842,38069.0
2019-07-29 14:50:00,45.48,45.5,45.47,45.5,68809.0,36.9923,37.0086,36.9842,37.0086,68809.0
2019-07-29 14:55:00,45.49,45.51,45.45,45.45,111379.0,37.0005,37.0167,36.9679,36.9679,111379.0
2019-07-29 15:00:00,45.46,45.48,45.44,45.45,61922.0,36.9761,36.9923,36.9598,36.9679,61922.0
2019-07-29 15:05:00,45.46,45.46,45.4,45.43,63097.0,36.9761,36.9761,36.9273,36.9517,63097.0
2019-07-29 15:10:00,45.44,45.44,45.4,45.41,61830.0,36.9598,36.9598,36.9273,36.9354,61830.0
2019-07-29 15:15:00,45.41,45.45,45.37,45.45,78719.0,36.9354,36.9679,36.9029,36.9679,78719.0
2019-07-29 15:20:00,45.45,45.49,45.44,45.49,89350.0,36.9679,37.0005,36.9598,37.0005,89350.0
2019-07-29 15:25:00,45.49,45.49,45.39,45.4,65684.0,37.0005,37.0005,36.9191,36.9273,65684.0
2019-07-29 15:30:00,45.39,45.42,45.37,45.41,83363.0,36.9191,36.9435,36.9029,36.9354,83363.0
2019-07-29 15:35:00,45.42,45.42,45.37,45.4,108841.0,36.9435,36.9435,36.9029,36.9273,108841.0
2019-07-29 15:40:00,45.4,45.45,45.39,45.44,96252.0,36.9273,36.9679,36.9191,36.9598,96252.0
2019-07-29 15:45:00,45.45,45.45,45.39,45.41,130522.0,36.9679,36.9679,36.9191,36.9354,130522.0
2019-07-29 15:50:00,45.41,45.43,45.37,45.4,161274.0,36.9354,36.9517,36.9029,36.9273,161274.0
2019-07-29 15:55:00,45.4,45.44,45.36,45.4,407532.0,36.9273,36.9598,36.8947,36.9273,407532.0
2019-07-30 09:30:00,45.05,45.12,44.71,44.94,685529.0,36.6426,36.6995,36.366,36.5531,685529.0
2019-07-30 09:35:00,44.94,45.22,44.89,45.18,220283.0,36.5531,36.7809,36.5125,36.7483,220283.0
2019-07-30 09:40:00,45.18,45.33,45.11,45.12,131231.0,36.7483,36.8703,36.6914,36.6995,131231.0
2019-07-30 09:45:00,45.12,45.12,44.94,44.95,140265.0,36.6995,36.6995,36.5531,36.5613,140265.0
2019-07-30 09:50:00,44.96,45.09,44.94,45.01,104821.0,36.5694,36.6751,36.5531,36.6101,104821.0
2019-07-30 09:55:00,45.02,45.05,44.96,44.99,95993.0,36.6182,36.6426,36.5694,36.5938,95993.0
2019-07-30 10:00:00,45.0,45.07,44.94,44.99,233845.0,36.6019,36.6589,36.5531,36.5938,233845.0
2019-07-30 10:05:00,44.99,45.09,44.98,45.06,243560.0,36.5938,36.6751,36.5857,36.6507,243560.0
2019-07-30 10:10:00,45.06,45.16,45.05,45.13,147852.0,36.6507,36.7321,36.6426,36.7077,147852.0
2019-07-30 10:15:00,45.13,45.19,45.1,45.18,88547.0,36.7077,36.7565,36.6833,36.7483,88547.0
2019-07-30 10:20:00,45.19,45.24,45.14,45.16,107312.0,36.7565,36.7971,36.7158,36.7321,107312.0
2019-07-30 10:25:00,45.15,45.16,44.98,44.98,166097.0,36.7239,36.7321,36.5857,36.5857,166097.0
2019-07-30 10:30:00,44.98,45.04,44.97,45.02,89111.0,36.5857,36.6345,36.5775,36.6182,89111.0
2019-07-30 10:35:00,45.01,45.07,44.95,44.96,104453.0,36.6101,36.6589,36.5613,36.5694,104453.0
2019-07-30 10:40:00,44.96,44.97,44.9,44.9,114126.0,36.5694,36.5775,36.5206,36.5206,114126.0
2019-07-30 10:45:00,44.9,44.98,44.89,44.89,154804.0,36.5206,36.5857,36.5125,36.5125,154804.0
2019-07-30 10:50:00,44.9,44.97,44.88,44.92,146153.0,36.5206,36.5775,36.5043,36.5369,146153.0
2019-07-30 10:55:00,44.91,44.94,44.91,44.92,97481.0,36.5287,36.5531,36.5287,36.5369,97481.0
2019-07-30 11:00:00,44.92,45.06,44.91,44.95,163415.0,36.5369,36.6507,36.5287,36.5613,163415.0
2019-07-30 11:05:00,44.95,45.01,44.94,44.97,94151.0,36.5613,36.6101,36.5531,36.5775,94151.0
2019-07-30 11:10:00,44.96,44.97,44.91,44.97,108350.0,36.5694,36.5775,36.5287,36.5775,108350.0
2019-07-30 11:15:00,44.97,44.97,44.84,44.84,141480.0,36.5775,36.5775,36.4718,36.4718,141480.0
2019-07-30 11:20:00,44.84,44.88,44.8,44.86,197788.0,36.4718,36.5043,36.4392,36.4881,197788.0
2019-07-30 11:25:00,44.86,44.94,44.85,44.89,86943.0,36.4881,36.5531,36.4799,36.5125,86943.0
2019-07-30 11:30:00,44.89,45.0,44.87,44.91,139894.0,36.5125,36.6019,36.4962,36.5287,139894.0
2019-07-30 11:35:00,44.91,44.97,44.88,44.94,83752.0,36.5287,36.5775,36.5043,36.5531,83752.0
2019-07-30 11:40:00,44.94,44.95,44.91,44.93,76557.0,36.5531,36.5613,36.5287,36.545,76557.0
2019-07-30 11:45:00,44.93,45.0,44.92,45.0,65981.0,36.545,36.6019,36.5369,36.6019,65981.0
2019-07-30 11:50:00,44.99,45.0,44.92,44.93,104405.0,36.5938,36.6019,36.5369,36.545,104405.0
2019-07-30 11:55:00,44.94,44.97,44.92,44.94,105665.0,36.5531,36.5775,36.5369,36.5531,105665.0
2019-07-30 12:00:00,44.94,45.0,44.92,45.0,115305.0,36.5531,36.6019,36.5369,36.6019,115305.0
2019-07-30 12:05:00,44.99,45.03,44.95,45.03,84682.0,36.5938,36.6263,36.5613,36.6263,84682.0
2019-07-30 12:10:00,45.02,45.07,45.02,45.05,68955.0,36.6182,36.6589,36.6182,36.6426,68955.0
2019-07-30 12:15:00,45.05,45.14,45.04,45.1,94204.0,36.6426,36.7158,36.6345,36.6833,94204.0
2019-07-30 12:20:00,45.09,45.11,45.06,45.08,92233.0,36.6751,36.6914,36.6507,36.667,92233.0
2019-07-30 12:25:00,45.07,45.08,45.01,45.01,60682.0,36.6589,36.667,36.6101,36.6101,60682.0
2019-07-30 12:30:00,45.01,45.06,45.0,45.01,67131.0,36.6101,36.6507,36.6019,36.6101,67131.0
2019-07-30 12:35:00,45.01,45.01,44.96,45.0,67821.0,36.6101,36.6101,36.5694,36.6019,67821.0
2019-07-30 12:40:00,45.0,45.06,44.98,45.04,64858.0,36.6019,36.6507,36.5857,36.6345,64858.0
2019-07-30 12:45:00,45.04,45.07,45.0,45.01,111086.0,36.6345,36.6589,36.6019,36.6101,111086.0
2019-07-30 12:50:00,45.02,45.02,44.93,44.96,124725.0,36.6182,36.6182,36.545,36.5694,124725.0
2019-07-30 12:55:00,44.98,44.99,44.93,44.95,63656.0,36.5857,36.5938,36.545,36.5613,63656.0
2019-07-30 13:00:00,44.96,44.96,44.85,44.88,145536.0,36.5694,36.5694,36.4799,36.5043,145536.0
2019-07-30 13:05:00,44.88,44.93,44.87,44.91,142579.0,36.5043,36.545,36.4962,36.5287,142579.0
2019-07-30 13:10:00,44.9,44.92,44.82,44.82,111156.0,36.5206,36.5369,36.4555,36.4555,111156.0
2019-07-30 13:15:00,44.82,44.82,44.76,44.8,146891.0,36.4555,36.4555,36.4067,36.4392,146891.0
2019-07-30 13:20:00,44.8,44.8,44.74,44.79,90391.0,36.4392,36.4392,36.3904,36.4311,90391.0
2019-07-30 13:25:00,44.8,44.8,44.73,44.73,69251.0,36.4392,36.4392,36.3823,36.3823,69251.0
2019-07-30 13:30:00,44.74,44.81,44.72,44.72,120422.0,36.3904,36.4474,36.3742,36.3742,120422.0
2019-07-30 13:35:00,44.73,44.74,44.67,44.69,156850.0,36.3823,36.3904,36.3335,36.3498,156850.0
2019-07-30 13:40:00,44.68,44.74,44.66,44.73,148890.0,36.3416,36.3904,36.3254,36.3823,148890.0
2019-07-30 13:45:00,44.73,44.75,44.68,44.69,80963.0,36.3823,36.3986,36.3416,36.3498,80963.0
2019-07-30 13:50:00,44.7,44.75,44.68,44.69,93193.0,36.3579,36.3986,36.3416,36.3498,93193.0
2019-07-30 13:55:00,44.69,44.74,44.68,44.69,56432.0,36.3498,36.3904,36.3416,36.3498,56432.0
2019-07-30 14:00:00,44.7,44.7,44.65,44.67,200028.0,36.3579,36.3579,36.3172,36.3335,200028.0
2019-07-30 14:05:00,44.66,44.69,44.58,44.58,204313.0,36.3254,36.3498,36.2603,36.2603,204313.0
2019-07-30 14:10:00,44.59,44.61,44.54,44.59,167014.0,36.2684,36.2847,36.2278,36.2684,167014.0
2019-07-30 14:15:00,44.59,44.6,44.54,44.6,120352.0,36.2684,36.2766,36.2278,36.2766,120352.0
2019-07-30 14:20:00,44.59,44.61,44.55,44.61,103123.0,36.2684,36.2847,36.2359,36.2847,103123.0
2019-07-30 14:25:00,44.61,44.65,44.59,44.62,96792.0,36.2847,36.3172,36.2684,36.2928,96792.0
2019-07-30 14:30:00,44.62,44.63,44.55,44.55,98355.0,36.2928,36.301,36.2359,36.2359,98355.0
2019-07-30 14:35:00,44.56,44.64,44.55,44.59,75953.0,36.244,36.3091,36.2359,36.2684,75953.0
2019-07-30 14:40:00,44.59,44.61,44.52,44.54,168526.0,36.2684,36.2847,36.2115,36.2278,168526.0
2019-07-30 14:45:00,44.53,44.56,44.51,44.54,85843.0,36.2196,36.244,36.2034,36.2278,85843.0
2019-07-30 14:50:00,44.54,44.58,44.53,44.56,426724.0,36.2278,36.2603,36.2196,36.244,426724.0
2019-07-30 14:55:00,44.56,44.57,44.52,44.55,171378.0,36.244,36.2522,36.2115,36.2359,171378.0
2019-07-30 15:00:00,44.55,44.59,44.54,44.55,63100.0,36.2359,36.2684,36.2278,36.2359,63100.0
2019-07-30 15:05:00,44.55,44.6,44.54,44.58,112196.0,36.2359,36.2766,36.2278,36.2603,112196.0
2019-07-30 15:10:00,44.58,44.61,44.51,44.54,141559.0,36.2603,36.2847,36.2034,36.2278,141559.0
2019-07-30 15:15:00,44.53,44.54,44.5,44.5,152090.0,36.2196,36.2278,36.1952,36.1952,152090.0
2019-07-30 15:20:00,44.51,44.54,44.48,44.52,226242.0,36.2034,36.2278,36.179,36.2115,226242.0
2019-07-30 15:25:00,44.51,44.6,44.5,44.57,387347.0,36.2034,36.2766,36.1952,36.2522,387347.0
2019-07-30 15:30:00,44.57,44.67,44.56,44.61,293719.0,36.2522,36.3335,36.244,36.2847,293719.0
2019-07-30 15:35:00,44.6,44.62,44.56,44.61,205736.0,36.2766,36.2928,36.244,36.2847,205736.0
2019-07-30 15:40:00,44.61,44.64,44.59,44.63,250161.0,36.2847,36.3091,36.2684,36.301,250161.0
2019-07-30 15:45:00,44.62,44.63,44.59,44.6,255276.0,36.2928,36.301,36.2684,36.2766,255276.0
2019-07-30 15:50:00,44.6,44.6,44.53,44.53,421161.0,36.2766,36.2766,36.2196,36.2196,421161.0
2019-07-30 15:55:00,44.53,44.57,44.48,44.57,777107.0,36.2196,36.2522,36.179,36.2522,777107.0
2019-07-31 09:30:00,44.37,44.55,44.26,44.55,332795.0,36.0895,36.2359,36.0,36.2359,332795.0
2019-07-31 09:35:00,44.55,44.66,44.46,44.48,174910.0,36.2359,36.3254,36.1627,36.179,174910.0
2019-07-31 09:40:00,44.48,44.63,44.41,44.54,153950.0,36.179,36.301,36.122,36.2278,153950.0
2019-07-31 09:45:00,44.54,44.6,44.44,44.59,186346.0,36.2278,36.2766,36.1464,36.2684,186346.0
2019-07-31 09:50:00,44.6,44.75,44.57,44.75,154616.0,36.2766,36.3986,36.2522,36.3986,154616.0
2019-07-31 09:55:00,44.75,44.76,44.66,44.75,182785.0,36.3986,36.4067,36.3254,36.3986,182785.0
2019-07-31 10:00:00,44.75,44.76,44.68,44.71,161242.0,36.3986,36.4067,36.3416,36.366,161242.0
2019-07-31 10:05:00,44.71,44.89,44.7,44.85,195536.0,36.366,36.5125,36.3579,36.4799,195536.0
2019-07-31 10:10:00,44.85,44.88,44.73,44.74,111731.0,36.4799,36.5043,36.3823,36.3904,111731.0
2019-07-31 10:15:00,44.75,44.79,44.67,44.76,132101.0,36.3986,36.4311,36.3335,36.4067,132101.0
2019-07-31 10:20:00,44.76,44.88,44.76,44.83,100743.0,36.4067,36.5043,36.4067,36.4637,100743.0
2019-07-31 10:25:00,44.83,44.85,44.77,44.83,101051.0,36.4637,36.4799,36.4148,36.4637,101051.0
2019-07-31 10:30:00,44.84,44.99,44.83,44.98,178006.0,36.4718,36.5938,36.4637,36.5857,178006.0
2019-07-31 10:35:00,44.97,44.98,44.91,44.93,129307.0,36.5775,36.5857,36.5287,36.545,129307.0
2019-07-31 10:40:00,44.94,44.99,44.91,44.95,115099.0,36.5531,36.5938,36.5287,36.5613,115099.0
2019-07-31 10:45:00,44.95,44.96,44.89,44.96,75281.0,36.5613,36.5694,36.5125,36.5694,75281.0
2019-07-31 10:50:00,44.95,44.96,44.92,44.94,75785.0,36.5613,36.5694,36.5369,36.5531,75785.0
2019-07-31 10:55:00,44.95,45.0,44.91,44.99,105377.0,36.5613,36.6019,36.5287,36.5938,105377.0
2019-07-31 11:00:00,45.0,45.02,44.94,44.95,94918.0,36.6019,36.6182,36.5531,36.5613,94918.0
2019-07-31 11:05:00,44.95,44.96,44.89,44.92,61740.0,36.5613,36.5694,36.5125,36.5369,61740.0
2019-07-31 11:10:00,44.93,44.96,44.9,44.96,73700.0,36.545,36.5694,36.5206,36.5694,73700.0
2019-07-31 11:15:00,44.96,44.97,44.92,44.95,82045.0,36.5694,36.5775,36.5369,36.5613,82045.0
2019-07-31 11:20:00,44.95,45.03,44.93,44.97,103947.0,36.5613,36.6263,36.545,36.5775,103947.0
2019-07-31 11:25:00,44.97,45.05,44.96,45.0,80800.0,36.5775,36.6426,36.5694,36.6019,80800.0
2019-07-31 11:30:00,45.01,45.02,44.91,44.92,95619.0,36.6101,36.6182,36.5287,36.5369,95619.0
2019-07-31 11:35:00,44.92,44.93,44.85,44.93,89469.0,36.5369,36.545,36.4799,36.545,89469.0
2019-07-31 11:40:00,44.93,44.95,44.89,44.91,66653.0,36.545,36.5613,36.5125,36.5287,66653.0
2019-07-31 11:45:00,44.92,45.0,44.91,44.94,84255.0,36.5369,36.6019,36.5287,36.5531,84255.0
2019-07-31 11:50:00,44.94,44.96,44.89,44.91,61985.0,36.5531,36.5694,36.5125,36.5287,61985.0
2019-07-31 11:55:00,44.91,44.94,44.88,44.92,81226.0,36.5287,36.5531,36.5043,36.5369,81226.0
2019-07-31 12:00:00,44.92,44.98,44.92,44.97,113479.0,36.5369,36.5857,36.5369,36.5775,113479.0
2019-07-31 12:05:00,44.97,44.97,44.91,44.92,72351.0,36.5775,36.5775,36.5287,36.5369,72351.0
2019-07-31 12:10:00,44.91,44.95,44.91,44.94,53605.0,36.5287,36.5613,36.5287,36.5531,53605.0
2019-07-31 12:15:00,44.94,44.95,44.88,44.91,78018.0,36.5531,36.5613,36.5043,36.5287,78018.0
2019-07-31 12:20:00,44.91,44.92,44.87,44.88,56160.0,36.5287,36.5369,36.4962,36.5043,56160.0
2019-07-31 12:25:00,44.88,44.9,44.81,44.83,89340.0,36.5043,36.5206,36.4474,36.4637,89340.0
2019-07-31 12:30:00,44.83,44.83,44.77,44.8,64808.0,36.4637,36.4637,36.4148,36.4392,64808.0
2019-07-31 12:35:00,44.8,44.81,44.73,44.77,92475.0,36.4392,36.4474,36.3823,36.4148,92475.0
2019-07-31 12:40:00,44.78,44.8,44.76,44.78,39496.0,36.423,36.4392,36.4067,36.423,39496.0
2019-07-31 12:45:00,44.78,44.81,44.76,44.77,80065.0,36.423,36.4474,36.4067,36.4148,80065.0
2019-07-31 12:50:00,44.77,44.78,44.74,44.78,74351.0,36.4148,36.423,36.3904,36.423,74351.0
2019-07-31 12:55:00,44.78,44.78,44.73,44.78,68308.0,36.423,36.423,36.3823,36.423,68308.0
2019-07-31 13:00:00,44.77,44.78,44.76,44.78,47763.0,36.4148,36.423,36.4067,36.423,47763.0
2019-07-31 13:05:00,44.78,44.82,44.76,44.79,77601.0,36.423,36.4555,36.4067,36.4311,77601.0
2019-07-31 13:10:00,44.79,44.8,44.71,44.72,65072.0,36.4311,36.4392,36.366,36.3742,65072.0
2019-07-31 13:15:00,44.72,44.73,44.67,44.69,54012.0,36.3742,36.3823,36.3335,36.3498,54012.0
2019-07-31 13:20:00,44.69,44.69,44.65,44.66,79979.0,36.3498,36.3498,36.3172,36.3254,79979.0
2019-07-31 13:25:00,44.66,44.67,44.62,44.65,57521.0,36.3254,36.3335,36.2928,36.3172,57521.0
2019-07-31 13:30:00,44.65,44.75,44.64,44.75,143285.0,36.3172,36.3986,36.3091,36.3986,143285.0
2019-07-31 13:35:00,44.75,44.75,44.71,44.72,59120.0,36.3986,36.3986,36.366,36.3742,59120.0
2019-07-31 13:40:00,44.73,44.75,44.7,44.72,47398.0,36.3823,36.3986,36.3579,36.3742,47398.0
2019-07-31 13:45:00,44.72,44.75,44.7,44.73,57134.0,36.3742,36.3986,36.3579,36.3823,57134.0
2019-07-31 13:50:00,44.72,44.75,44.71,44.72,61791.0,36.3742,36.3986,36.366,36.3742,61791.0
2019-07-31 13:55:00,44.73,44.75,44.71,44.73,65256.0,36.3823,36.3986,36.366,36.3823,65256.0
2019-07-31 14:00:00,44.72,44.72,44.51,44.59,191832.0,36.3742,36.3742,36.2034,36.2684,191832.0
2019-07-31 14:05:00,44.6,44.68,44.56,44.58,77567.0,36.2766,36.3416,36.244,36.2603,77567.0
2019-07-31 14:10:00,44.57,44.69,44.57,44.62,106572.0,36.2522,36.3498,36.2522,36.2928,106572.0
2019-07-31 14:15:00,44.62,44.64,44.56,44.64,124480.0,36.2928,36.3091,36.244,36.3091,124480.0
2019-07-31 14:20:00,44.64,44.66,44.6,44.63,60577.0,36.3091,36.3254,36.2766,36.301,60577.0
2019-07-31 14:25:00,44.64,44.73,44.64,44.68,73150.0,36.3091,36.3823,36.3091,36.3416,73150.0
2019-07-31 14:30:00,44.68,44.73,44.67,44.71,67620.0,36.3416,36.3823,36.3335,36.366,67620.0
2019-07-31 14:35:00,44.71,44.72,44.53,44.55,173883.0,36.366,36.3742,36.2196,36.2359,173883.0
2019-07-31 14:40:00,44.55,44.55,44.4,44.44,202243.0,36.2359,36.2359,36.1139,36.1464,202243.0
2019-07-31 14:45:00,44.44,44.48,44.29,44.32,197285.0,36.1464,36.179,36.0244,36.0488,197285.0
2019-07-31 14:50:00,44.33,44.33,44.0,44.24,345483.0,36.057,36.057,35.7885,35.9838,345483.0
2019-07-31 14:55:00,44.25,44.29,44.17,44.25,165547.0,35.9919,36.0244,35.9268,35.9919,165547.0
2019-07-31 15:00:00,44.25,44.51,44.21,44.35,198419.0,35.9919,36.2034,35.9594,36.0732,198419.0
2019-07-31 15:05:00,44.36,44.43,44.32,44.38,133457.0,36.0814,36.1383,36.0488,36.0976,133457.0
2019-07-31 15:10:00,44.38,44.41,44.31,44.38,103419.0,36.0976,36.122,36.0407,36.0976,103419.0
2019-07-31 15:15:00,44.37,44.45,44.28,44.41,138633.0,36.0895,36.1546,36.0163,36.122,138633.0
2019-07-31 15:20:00,44.41,44.48,44.39,44.46,101621.0,36.122,36.179,36.1058,36.1627,101621.0
2019-07-31 15:25:00,44.47,44.57,44.45,44.53,158276.0,36.1708,36.2522,36.1546,36.2196,158276.0
2019-07-31 15:30:00,44.52,44.53,44.43,44.46,173311.0,36.2115,36.2196,36.1383,36.1627,173311.0
2019-07-31 15:35:00,44.46,44.52,44.46,44.49,169777.0,36.1627,36.2115,36.1627,36.1871,169777.0
2019-07-31 15:40:00,44.5,44.51,44.43,44.48,228714.0,36.1952,36.2034,36.1383,36.179,228714.0
2019-07-31 15:45:00,44.49,44.62,44.48,44.53,344475.0,36.1871,36.2928,36.179,36.2196,344475.0
2019-07-31 15:50:00,44.54,44.54,44.4,44.41,332945.0,36.2278,36.2278,36.1139,36.122,332945.0
2019-07-31 15:55:00,44.42,44.46,44.34,44.4,811342.0,36.1302,36.1627,36.0651,36.1139,811342.0
2019-08-01 09:30:00,44.55,44.8,44.41,44.79,354231.0,36.2359,36.4392,36.122,36.4311,354231.0
2019-08-01 09:35:00,44.79,44.79,44.56,44.59,135020.0,36.4311,36.4311,36.244,36.2684,135020.0
2019-08-01 09:40:00,44.59,44.74,44.52,44.74,194891.0,36.2684,36.3904,36.2115,36.3904,194891.0
2019-08-01 09:45:00,44.74,44.95,44.7,44.93,200251.0,36.3904,36.5613,36.3579,36.545,200251.0
2019-08-01 09:50:00,44.93,45.0,44.9,44.9,213015.0,36.545,36.6019,36.5206,36.5206,213015.0
2019-08-01 09:55:00,44.89,45.03,44.83,45.03,136702.0,36.5125,36.6263,36.4637,36.6263,136702.0
2019-08-01 10:00:00,45.02,45.07,44.97,45.07,178714.0,36.6182,36.6589,36.5775,36.6589,178714.0
2019-08-01 10:05:00,45.06,45.12,44.99,45.01,556264.0,36.6507,36.6995,36.5938,36.6101,556264.0
2019-08-01 10:10:00,45.0,45.01,44.95,45.0,166893.0,36.6019,36.6101,36.5613,36.6019,166893.0
2019-08-01 10:15:00,45.0,45.01,44.96,44.98,157790.0,36.6019,36.6101,36.5694,36.5857,157790.0
2019-08-01 10:20:00,44.99,45.01,44.92,44.95,290692.0,36.5938,36.6101,36.5369,36.5613,290692.0
2019-08-01 10:25:00,44.96,45.02,44.94,45.01,199649.0,36.5694,36.6182,36.5531,36.6101,199649.0
2019-08-01 10:30:00,45.01,45.03,44.95,44.97,228318.0,36.6101,36.6263,36.5613,36.5775,228318.0
2019-08-01 10:35:00,44.98,45.0,44.96,44.97,112212.0,36.5857,36.6019,36.5694,36.5775,112212.0
2019-08-01 10:40:00,44.97,45.03,44.97,45.01,164815.0,36.5775,36.6263,36.5775,36.6101,164815.0
2019-08-01 10:45:00,45.01,45.02,44.99,45.0,78026.0,36.6101,36.6182,36.5938,36.6019,78026.0
2019-08-01 10:50:00,45.0,45.05,44.99,45.04,234499.0,36.6019,36.6426,36.5938,36.6345,234499.0
2019-08-01 10:55:00,45.04,45.23,45.03,45.23,185460.0,36.6345,36.789,36.6263,36.789,185460.0
2019-08-01 11:00:00,45.23,45.3,45.12,45.15,208349.0,36.789,36.8459,36.6995,36.7239,208349.0
2019-08-01 11:05:00,45.14,45.19,44.99,44.99,180067.0,36.7158,36.7565,36.5938,36.5938,180067.0
2019-08-01 11:10:00,45.0,45.07,44.98,45.03,110778.0,36.6019,36.6589,36.5857,36.6263,110778.0
2019-08-01 11:15:00,45.03,45.05,45.0,45.04,83604.0,36.6263,36.6426,36.6019,36.6345,83604.0
2019-08-01 11:20:00,45.04,45.16,45.03,45.14,137172.0,36.6345,36.7321,36.6263,36.7158,137172.0
2019-08-01 11:25:00,45.14,45.16,45.08,45.14,113775.0,36.7158,36.7321,36.667,36.7158,113775.0
2019-08-01 11:30:00,45.14,45.25,45.11,45.22,131309.0,36.7158,36.8053,36.6914,36.7809,131309.0
2019-08-01 11:35:00,45.23,45.26,45.2,45.24,107110.0,36.789,36.8134,36.7646,36.7971,107110.0
2019-08-01 11:40:00,45.24,45.38,45.24,45.38,131147.0,36.7971,36.911,36.7971,36.911,131147.0
2019-08-01 11:45:00,45.37,45.46,45.35,45.45,194755.0,36.9029,36.9761,36.8866,36.9679,194755.0
2019-08-01 11:50:00,45.45,45.49,45.41,45.47,138681.0,36.9679,37.0005,36.9354,36.9842,138681.0
2019-08-01 11:55:00,45.47,45.5,45.41,45.45,119268.0,36.9842,37.0086,36.9354,36.9679,119268.0
2019-08-01 12:00:00,45.44,45.47,45.41,45.42,121469.0,36.9598,36.9842,36.9354,36.9435,121469.0
2019-08-01 12:05:00,45.43,45.48,45.42,45.44,108143.0,36.9517,36.9923,36.9435,36.9598,108143.0
2019-08-01 12:10:00,45.44,45.47,45.4,45.43,91418.0,36.9598,36.9842,36.9273,36.9517,91418.0
2019-08-01 12:15:00,45.42,45.48,45.42,45.47,64395.0,36.9435,36.9923,36.9435,36.9842,64395.0
2019-08-01 12:20:00,45.47,45.49,45.41,45.43,147893.0,36.9842,37.0005,36.9354,36.9517,147893.0
2019-08-01 12:25:00,45.43,45.48,45.42,45.47,93172.0,36.9517,36.9923,36.9435,36.9842,93172.0
2019-08-01 12:30:00,45.47,45.49,45.44,45.45,137039.0,36.9842,37.0005,36.9598,36.9679,137039.0
2019-08-01 12:35:00,45.45,45.48,45.41,45.48,76645.0,36.9679,36.9923,36.9354,36.9923,76645.0
2019-08-01 12:40:00,45.48,45.5,45.44,45.45,67980.0,36.9923,37.0086,36.9598,36.9679,67980.0
2019-08-01 12:45:00,45.45,45.48,45.44,45.46,97292.0,36.9679,36.9923,36.9598,36.9761,97292.0
2019-08-01 12:50:00,45.46,45.48,45.44,45.48,74783.0,36.9761,36.9923,36.9598,36.9923,74783.0
2019-08-01 12:55:00,45.48,45.5,45.46,45.5,73008.0,36.9923,37.0086,36.9761,37.0086,73008.0
2019-08-01 13:00:00,45.5,45.5,45.43,45.44,80203.0,37.0086,37.0086,36.9517,36.9598,80203.0
2019-08-01 13:05:00,45.44,45.45,45.36,45.39,66856.0,36.9598,36.9679,36.8947,36.9191,66856.0
2019-08-01 13:10:00,45.38,45.42,45.38,45.41,63006.0,36.911,36.9435,36.911,36.9354,63006.0
2019-08-01 13:15:00,45.41,45.44,45.4,45.43,72672.0,36.9354,36.9598,36.9273,36.9517,72672.0
2019-08-01 13:20:00,45.43,45.45,45.4,45.44,56937.0,36.9517,36.9679,36.9273,36.9598,56937.0
2019-08-01 13:25:00,45.44,45.46,45.09,45.15,346559.0,36.9598,36.9761,36.6751,36.7239,346559.0
2019-08-01 13:30:00,45.14,45.32,45.11,45.16,176087.0,36.7158,36.8622,36.6914,36.7321,176087.0
2019-08-01 13:35:00,45.16,45.18,45.01,45.03,147425.0,36.7321,36.7483,36.6101,36.6263,147425.0
2019-08-01 13:40:00,45.01,45.12,44.84,44.89,173501.0,36.6101,36.6995,36.4718,36.5125,173501.0
2019-08-01 13:45:00,44.88,45.02,44.84,44.98,133831.0,36.5043,36.6182,36.4718,36.5857,133831.0
2019-08-01 13:50:00,44.98,45.01,44.81,44.83,136120.0,36.5857,36.6101,36.4474,36.4637,136120.0
2019-08-01 13:55:00,44.82,44.96,44.8,44.93,168453.0,36.4555,36.5694,36.4392,36.545,168453.0
2019-08-01 14:00:00,44.92,44.96,44.82,44.83,118603.0,36.5369,36.5694,36.4555,36.4637,118603.0
2019-08-01 14:05:00,44.83,44.93,44.81,44.89,161484.0,36.4637,36.545,36.4474,36.5125,161484.0
2019-08-01 14:10:00,44.88,44.91,44.78,44.9,139326.0,36.5043,36.5287,36.423,36.5206,139326.0
2019-08-01 14:15:00,44.91,44.93,44.82,44.89,84580.0,36.5287,36.545,36.4555,36.5125,84580.0
2019-08-01 14:20:00,44.9,44.91,44.79,44.88,94794.0,36.5206,36.5287,36.4311,36.5043,94794.0
2019-08-01 14:25:00,44.87,44.94,44.83,44.91,125174.0,36.4962,36.5531,36.4637,36.5287,125174.0
2019-08-01 14:30:00,44.92,44.95,44.79,44.89,157642.0,36.5369,36.5613,36.4311,36.5125,157642.0
2019-08-01 14:35:00,44.88,44.88,44.75,44.75,93938.0,36.5043,36.5043,36.3986,36.3986,93938.0
2019-08-01 14:40:00,44.75,44.82,44.67,44.71,103005.0,36.3986,36.4555,36.3335,36.366,103005.0
2019-08-01 14:45:00,44.7,44.87,44.68,44.87,160335.0,36.3579,36.4962,36.3416,36.4962,160335.0
2019-08-01 14:50:00,44.87,44.91,44.79,44.8,151798.0,36.4962,36.5287,36.4311,36.4392,151798.0
2019-08-01 14:55:00,44.8,44.84,44.73,44.84,113836.0,36.4392,36.4718,36.3823,36.4718,113836.0
2019-08-01 15:00:00,44.84,44.89,44.79,44.87,138078.0,36.4718,36.5125,36.4311,36.4962,138078.0
2019-08-01 15:05:00,44.87,44.9,44.85,44.87,119134.0,36.4962,36.5206,36.4799,36.4962,119134.0
2019-08-01 15:10:00,44.86,44.95,44.83,44.94,149171.0,36.4881,36.5613,36.4637,36.5531,149171.0
2019-08-01 15:15:00,44.94,45.08,44.93,44.99,209179.0,36.5531,36.667,36.545,36.5938,209179.0
2019-08-01 15:20:00,44.99,45.05,44.99,45.05,105945.0,36.5938,36.6426,36.5938,36.6426,105945.0
2019-08-01 15:25:00,45.05,45.1,44.99,45.05,173405.0,36.6426,36.6833,36.5938,36.6426,173405.0
2019-08-01 15:30:00,45.05,45.07,45.01,45.05,178281.0,36.6426,36.6589,36.6101,36.6426,178281.0
2019-08-01 15:35:00,45.06,45.14,45.03,45.12,202213.0,36.6507,36.7158,36.6263,36.6995,202213.0
2019-08-01 15:40:00,45.12,45.15,45.07,45.13,209539.0,36.6995,36.7239,36.6589,36.7077,209539.0
2019-08-01 15:45:00,45.13,45.2,45.09,45.09,284032.0,36.7077,36.7646,36.6751,36.6751,284032.0
2019-08-01 15:50:00,45.09,45.14,45.05,45.09,527827.0,36.6751,36.7158,36.6426,36.6751,527827.0
2019-08-01 15:55:00,45.1,45.24,45.09,45.19,982625.0,36.6833,36.7971,36.6751,36.7565,982625.0
2019-08-02 09:30:00,45.25,45.41,45.2,45.4,387439.0,36.8053,36.9354,36.7646,36.9273,387439.0
2019-08-02 09:35:00,45.38,45.41,45.22,45.4,218201.0,36.911,36.9354,36.7809,36.9273,218201.0
2019-08-02 09:40:00,45.4,45.4,45.25,45.3,123504.0,36.9273,36.9273,36.8053,36.8459,123504.0
2019-08-02 09:45:00,45.31,45.31,45.13,45.19,165729.0,36.8541,36.8541,36.7077,36.7565,165729.0
2019-08-02 09:50:00,45.2,45.33,45.11,45.3,190135.0,36.7646,36.8703,36.6914,36.8459,190135.0
2019-08-02 09:55:00,45.3,45.34,45.28,45.33,164988.0,36.8459,36.8785,36.8297,36.8703,164988.0
2019-08-02 10:00:00,45.34,45.35,45.24,45.34,315711.0,36.8785,36.8866,36.7971,36.8785,315711.0
2019-08-02 10:05:00,45.34,45.4,45.33,45.4,184952.0,36.8785,36.9273,36.8703,36.9273,184952.0
2019-08-02 10:10:00,45.39,45.41,45.36,45.37,415020.0,36.9191,36.9354,36.8947,36.9029,415020.0
2019-08-02 10:15:00,45.38,45.55,45.35,45.54,429275.0,36.911,37.0493,36.8866,37.0411,429275.0
2019-08-02 10:20:00,45.53,45.66,45.52,45.62,250889.0,37.033,37.1388,37.0249,37.1062,250889.0
2019-08-02 10:25:00,45.63,45.65,45.55,45.62,213862.0,37.1144,37.1306,37.0493,37.1062,213862.0
2019-08-02 10:30:00,45.62,45.66,45.57,45.62,394804.0,37.1062,37.1388,37.0655,37.1062,394804.0
2019-08-02 10:35:00,45.62,45.67,45.58,45.6,388385.0,37.1062,37.1469,37.0737,37.09,388385.0
2019-08-02 10:40:00,45.59,45.65,45.56,45.59,327657.0,37.0818,37.1306,37.0574,37.0818,327657.0
2019-08-02 10:45:00,45.58,45.62,45.52,45.53,192604.0,37.0737,37.1062,37.0249,37.033,192604.0
2019-08-02 10:50:00,45.53,45.54,45.48,45.5,200975.0,37.033,37.0411,36.9923,37.0086,200975.0
2019-08-02 10:55:00,45.5,45.54,45.49,45.5,138637.0,37.0086,37.0411,37.0005,37.0086,138637.0
2019-08-02 11:00:00,45.49,45.52,45.45,45.46,314386.0,37.0005,37.0249,36.9679,36.9761,314386.0
2019-08-02 11:05:00,45.46,45.55,45.43,45.45,231021.0,36.9761,37.0493,36.9517,36.9679,231021.0
2019-08-02 11:10:00,45.45,45.45,45.3,45.33,175481.0,36.9679,36.9679,36.8459,36.8703,175481.0
2019-08-02 11:15:00,45.34,45.42,45.33,45.39,110668.0,36.8785,36.9435,36.8703,36.9191,110668.0
2019-08-02 11:20:00,45.38,45.41,45.33,45.4,156925.0,36.911,36.9354,36.8703,36.9273,156925.0
2019-08-02 11:25:00,45.39,45.4,45.3,45.34,91387.0,36.9191,36.9273,36.8459,36.8785,91387.0
2019-08-02 11:30:00,45.34,45.39,45.33,45.34,159741.0,36.8785,36.9191,36.8703,36.8785,159741.0
2019-08-02 11:35:00,45.35,45.38,45.3,45.3,118376.0,36.8866,36.911,36.8459,36.8459,118376.0
2019-08-02 11:40:00,45.31,45.36,45.26,45.32,135138.0,36.8541,36.8947,36.8134,36.8622,135138.0
2019-08-02 11:45:00,45.33,45.33,45.26,45.33,105303.0,36.8703,36.8703,36.8134,36.8703,105303.0
2019-08-02 11:50:00,45.32,45.33,45.27,45.32,80253.0,36.8622,36.8703,36.8215,36.8622,80253.0
2019-08-02 11:55:00,45.31,45.32,45.27,45.29,80396.0,36.8541,36.8622,36.8215,36.8378,80396.0
2019-08-02 12:00:00,45.29,45.42,45.27,45.4,175029.0,36.8378,36.9435,36.8215,36.9273,175029.0
2019-08-02 12:05:00,45.4,45.5,45.39,45.48,138189.0,36.9273,37.0086,36.9191,36.9923,138189.0
2019-08-02 12:10:00,45.48,45.5,45.4,45.45,121073.0,36.9923,37.0086,36.9273,36.9679,121073.0
2019-08-02 12:15:00,45.45,45.48,45.43,45.45,107847.0,36.9679,36.9923,36.9517,36.9679,107847.0
2019-08-02 12:20:00,45.45,45.49,45.43,45.48,113436.0,36.9679,37.0005,36.9517,36.9923,113436.0
2019-08-02 12:25:00,45.48,45.52,45.45,45.46,144476.0,36.9923,37.0249,36.9679,36.9761,144476.0
2019-08-02 12:30:00,45.45,45.47,45.39,45.43,107911.0,36.9679,36.9842,36.9191,36.9517,107911.0
2019-08-02 12:35:00,45.42,45.44,45.39,45.43,79190.0,36.9435,36.9598,36.9191,36.9517,79190.0
2019-08-02 12:40:00,45.42,45.45,45.4,45.41,120608.0,36.9435,36.9679,36.9273,36.9354,120608.0
2019-08-02 12:45:00,45.41,45.42,45.38,45.39,119374.0,36.9354,36.9435,36.911,36.9191,119374.0
2019-08-02 12:50:00,45.39,45.45,45.38,45.44,103011.0,36.9191,36.9679,36.911,36.9598,103011.0
2019-08-02 12:55:00,45.44,45.45,45.4,45.41,101621.0,36.9598,36.9679,36.9273,36.9354,101621.0
2019-08-02 13:00:00,45.41,45.41,45.36,45.39,168994.0,36.9354,36.9354,36.8947,36.9191,168994.0
2019-08-02 13:05:00,45.4,45.42,45.37,45.41,109863.0,36.9273,36.9435,36.9029,36.9354,109863.0
2019-08-02 13:10:00,45.41,45.42,45.37,45.39,88827.0,36.9354,36.9435,36.9029,36.9191,88827.0
2019-08-02 13:15:00,45.39,45.43,45.38,45.41,112296.0,36.9191,36.9517,36.911,36.9354,112296.0
2019-08-02 13:20:00,45.4,45.51,45.4,45.46,125041.0,36.9273,37.0167,36.9273,36.9761,125041.0
2019-08-02 13:25:00,45.45,45.48,45.44,45.45,98815.0,36.9679,36.9923,36.9598,36.9679,98815.0
2019-08-02 13:30:00,45.46,45.46,45.41,45.42,129119.0,36.9761,36.9761,36.9354,36.9435,129119.0
2019-08-02 13:35:00,45.42,45.43,45.4,45.41,148762.0,36.9435,36.9517,36.9273,36.9354,148762.0
2019-08-02 13:40:00,45.41,45.47,45.41,45.46,127159.0,36.9354,36.9842,36.9354,36.9761,127159.0
2019-08-02 13:45:00,45.46,45.49,45.42,45.44,128387.0,36.9761,37.0005,36.9435,36.9598,128387.0
2019-08-02 13:50:00,45.44,45.5,45.43,45.49,116300.0,36.9598,37.0086,36.9517,37.0005,116300.0
2019-08-02 13:55:00,45.48,45.55,45.48,45.51,127535.0,36.9923,37.0493,36.9923,37.0167,127535.0
2019-08-02 14:00:00,45.51,45.54,45.48,45.52,93325.0,37.0167,37.0411,36.9923,37.0249,93325.0
2019-08-02 14:05:00,45.52,45.54,45.49,45.51,75139.0,37.0249,37.0411,37.0005,37.0167,75139.0
2019-08-02 14:10:00,45.51,45.53,45.49,45.53,87775.0,37.0167,37.033,37.0005,37.033,87775.0
2019-08-02 14:15:00,45.53,45.54,45.48,45.52,81940.0,37.033,37.0411,36.9923,37.0249,81940.0
2019-08-02 14:20:00,45.52,45.59,45.51,45.56,126791.0,37.0249,37.0818,37.0167,37.0574,126791.0
2019-08-02 14:25:00,45.56,45.6,45.51,45.54,94923.0,37.0574,37.09,37.0167,37.0411,94923.0
2019-08-02 14:30:00,45.54,45.55,45.5,45.52,79418.0,37.0411,37.0493,37.0086,37.0249,79418.0
2019-08-02 14:35:00,45.52,45.6,45.51,45.59,102711.0,37.0249,37.09,37.0167,37.0818,102711.0
2019-08-02 14:40:00,45.59,45.62,45.57,45.61,267149.0,37.0818,37.1062,37.0655,37.0981,267149.0
2019-08-02 14:45:00,45.61,45.68,45.6,45.68,153471.0,37.0981,37.155,37.09,37.155,153471.0
2019-08-02 14:50:00,45.67,45.7,45.64,45.66,164742.0,37.1469,37.1713,37.1225,37.1388,164742.0
2019-08-02 14:55:00,45.65,45.73,45.64,45.73,195177.0,37.1306,37.1957,37.1225,37.1957,195177.0
2019-08-02 15:00:00,45.73,45.75,45.7,45.72,157209.0,37.1957,37.212,37.1713,37.1876,157209.0
2019-08-02 15:05:00,45.72,45.79,45.71,45.79,177097.0,37.1876,37.2445,37.1794,37.2445,177097.0
2019-08-02 15:10:00,45.78,45.82,45.75,45.79,170465.0,37.2364,37.2689,37.212,37.2445,170465.0
2019-08-02 15:15:00,45.79,45.9,45.79,45.87,238830.0,37.2445,37.334,37.2445,37.3096,238830.0
2019-08-02 15:20:00,45.87,45.92,45.86,45.88,184894.0,37.3096,37.3502,37.3014,37.3177,184894.0
2019-08-02 15:25:00,45.87,45.94,45.86,45.87,264090.0,37.3096,37.3665,37.3014,37.3096,264090.0
2019-08-02 15:30:00,45.87,45.95,45.86,45.92,308637.0,37.3096,37.3746,37.3014,37.3502,308637.0
2019-08-02 15:35:00,45.93,46.03,45.89,45.98,483371.0,37.3584,37.4397,37.3258,37.399,483371.0
2019-08-02 15:40:00,45.98,46.03,45.96,46.01,269182.0,37.399,37.4397,37.3828,37.4234,269182.0
2019-08-02 15:45:00,46.0,46.01,45.95,45.97,602263.0,37.4153,37.4234,37.3746,37.3909,602263.0
2019-08-02 15:50:00,45.96,45.98,45.85,45.91,643263.0,37.3828,37.399,37.2933,37.3421,643263.0
2019-08-02 15:55:00,45.91,46.01,45.9,45.99,1034308.0,37.3421,37.4234,37.334,37.4072,1034308.0
2019-08-05 09:30:00,45.26,45.9,45.25,45.54,574482.0,36.8134,37.334,36.8053,37.0411,574482.0
2019-08-05 09:35:00,45.53,45.76,45.53,45.74,208765.0,37.033,37.2201,37.033,37.2038,208765.0
2019-08-05 09:40:00,45.73,45.75,45.58,45.64,228469.0,37.1957,37.212,37.0737,37.1225,228469.0
2019-08-05 09:45:00,45.64,45.67,45.55,45.59,170705.0,37.1225,37.1469,37.0493,37.0818,170705.0
2019-08-05 09:50:00,45.6,45.67,45.56,45.64,153474.0,37.09,37.1469,37.0574,37.1225,153474.0
2019-08-05 09:55:00,45.63,45.69,45.55,45.59,236687.0,37.1144,37.1632,37.0493,37.0818,236687.0
2019-08-05 10:00:00,45.59,45.59,45.45,45.52,163136.0,37.0818,37.0818,36.9679,37.0249,163136.0
2019-08-05 10:05:00,45.52,45.63,45.51,45.55,404617.0,37.0249,37.1144,37.0167,37.0493,404617.0
2019-08-05 10:10:00,45.56,45.64,45.54,45.62,202932.0,37.0574,37.1225,37.0411,37.1062,202932.0
2019-08-05 10:15:00,45.62,45.7,45.58,45.58,224534.0,37.1062,37.1713,37.0737,37.0737,224534.0
2019-08-05 10:20:00,45.59,45.62,45.51,45.52,146141.0,37.0818,37.1062,37.0167,37.0249,146141.0
2019-08-05 10:25:00,45.51,45.54,45.47,45.5,142794.0,37.0167,37.0411,36.9842,37.0086,142794.0
2019-08-05 10:30:00,45.49,45.5,45.4,45.43,216361.0,37.0005,37.0086,36.9273,36.9517,216361.0
2019-08-05 10:35:00,45.43,45.53,45.41,45.52,293700.0,36.9517,37.033,36.9354,37.0249,293700.0
2019-08-05 10:40:00,45.53,45.55,45.49,45.52,129962.0,37.033,37.0493,37.0005,37.0249,129962.0
2019-08-05 10:45:00,45.52,45.62,45.48,45.61,163323.0,37.0249,37.1062,36.9923,37.0981,163323.0
2019-08-05 10:50:00,45.62,45.62,45.55,45.6,163681.0,37.1062,37.1062,37.0493,37.09,163681.0
2019-08-05 10:55:00,45.6,45.64,45.58,45.59,76314.0,37.09,37.1225,37.0737,37.0818,76314.0
2019-08-05 11:00:00,45.59,45.61,45.56,45.57,96982.0,37.0818,37.0981,37.0574,37.0655,96982.0
2019-08-05 11:05:00,45.57,45.59,45.48,45.49,221813.0,37.0655,37.0818,36.9923,37.0005,221813.0
2019-08-05 11:10:00,45.49,45.5,45.44,45.48,206283.0,37.0005,37.0086,36.9598,36.9923,206283.0
2019-08-05 11:15:00,45.48,45.49,45.41,45.41,92734.0,36.9923,37.0005,36.9354,36.9354,92734.0
2019-08-05 11:20:00,45.41,45.44,45.39,45.41,105482.0,36.9354,36.9598,36.9191,36.9354,105482.0
2019-08-05 11:25:00,45.41,45.43,45.39,45.41,152312.0,36.9354,36.9517,36.9191,36.9354,152312.0
2019-08-05 11:30:00,45.41,45.42,45.39,45.39,140970.0,36.9354,36.9435,36.9191,36.9191,140970.0
2019-08-05 11:35:00,45.4,45.4,45.17,45.2,155340.0,36.9273,36.9273,36.7402,36.7646,155340.0
2019-08-05 11:40:00,45.21,45.25,45.15,45.19,150089.0,36.7727,36.8053,36.7239,36.7565,150089.0
2019-08-05 11:45:00,45.2,45.26,45.19,45.26,127885.0,36.7646,36.8134,36.7565,36.8134,127885.0
2019-08-05 11:50:00,45.26,45.26,45.18,45.22,95653.0,36.8134,36.8134,36.7483,36.7809,95653.0
2019-08-05 11:55:00,45.21,45.22,45.17,45.19,116826.0,36.7727,36.7809,36.7402,36.7565,116826.0
2019-08-05 12:00:00,45.18,45.19,45.11,45.13,194056.0,36.7483,36.7565,36.6914,36.7077,194056.0
2019-08-05 12:05:00,45.12,45.14,45.05,45.05,112690.0,36.6995,36.7158,36.6426,36.6426,112690.0
2019-08-05 12:10:00,45.05,45.11,45.03,45.1,107892.0,36.6426,36.6914,36.6263,36.6833,107892.0
2019-08-05 12:15:00,45.11,45.19,45.09,45.19,103578.0,36.6914,36.7565,36.6751,36.7565,103578.0
2019-08-05 12:20:00,45.19,45.21,45.16,45.18,104491.0,36.7565,36.7727,36.7321,36.7483,104491.0
2019-08-05 12:25:00,45.18,45.19,45.07,45.07,107140.0,36.7483,36.7565,36.6589,36.6589,107140.0
2019-08-05 12:30:00,45.07,45.1,45.06,45.06,61943.0,36.6589,36.6833,36.6507,36.6507,61943.0
2019-08-05 12:35:00,45.06,45.1,45.03,45.04,76216.0,36.6507,36.6833,36.6263,36.6345,76216.0
2019-08-05 12:40:00,45.04,45.04,44.95,44.99,131008.0,36.6345,36.6345,36.5613,36.5938,131008.0
2019-08-05 12:45:00,44.98,45.04,44.97,45.0,184212.0,36.5857,36.6345,36.5775,36.6019,184212.0
2019-08-05 12:50:00,45.0,45.08,44.99,45.01,156615.0,36.6019,36.667,36.5938,36.6101,156615.0
2019-08-05 12:55:00,45.01,45.02,44.93,44.98,282309.0,36.6101,36.6182,36.545,36.5857,282309.0
2019-08-05 13:00:00,44.98,45.04,44.95,45.02,103049.0,36.5857,36.6345,36.5613,36.6182,103049.0
2019-08-05 13:05:00,45.02,45.08,45.0,45.05,110912.0,36.6182,36.667,36.6019,36.6426,110912.0
2019-08-05 13:10:00,45.05,45.15,45.04,45.13,77109.0,36.6426,36.7239,36.6345,36.7077,77109.0
2019-08-05 13:15:00,45.13,45.21,45.12,45.19,95368.0,36.7077,36.7727,36.6995,36.7565,95368.0
2019-08-05 13:20:00,45.2,45.25,45.19,45.24,118880.0,36.7646,36.8053,36.7565,36.7971,118880.0
2019-08-05 13:25:00,45.24,45.25,45.2,45.23,118267.0,36.7971,36.8053,36.7646,36.789,118267.0
2019-08-05 13:30:00,45.22,45.22,45.18,45.21,62792.0,36.7809,36.7809,36.7483,36.7727,62792.0
2019-08-05 13:35:00,45.21,45.4,45.2,45.38,189070.0,36.7727,36.9273,36.7646,36.911,189070.0
2019-08-05 13:40:00,45.38,45.4,45.34,45.38,198912.0,36.911,36.9273,36.8785,36.911,198912.0
2019-08-05 13:45:00,45.38,45.42,45.36,45.4,194374.0,36.911,36.9435,36.8947,36.9273,194374.0
2019-08-05 13:50:00,45.4,45.41,45.34,45.37,140722.0,36.9273,36.9354,36.8785,36.9029,140722.0
2019-08-05 13:55:00,45.37,45.39,45.34,45.37,106341.0,36.9029,36.9191,36.8785,36.9029,106341.0
2019-08-05 14:00:00,45.36,45.42,45.33,45.4,151119.0,36.8947,36.9435,36.8703,36.9273,151119.0
2019-08-05 14:05:00,45.4,45.44,45.36,45.38,142631.0,36.9273,36.9598,36.8947,36.911,142631.0
2019-08-05 14:10:00,45.37,45.42,45.35,45.4,75614.0,36.9029,36.9435,36.8866,36.9273,75614.0
2019-08-05 14:15:00,45.39,45.4,45.36,45.37,85909.0,36.9191,36.9273,36.8947,36.9029,85909.0
2019-08-05 14:20:00,45.38,45.38,45.26,45.29,153092.0,36.911,36.911,36.8134,36.8378,153092.0
2019-08-05 14:25:00,45.3,45.3,45.17,45.19,102706.0,36.8459,36.8459,36.7402,36.7565,102706.0
2019-08-05 14:30:00,45.18,45.21,45.12,45.17,106335.0,36.7483,36.7727,36.6995,36.7402,106335.0
2019-08-05 14:35:00,45.16,45.19,45.11,45.14,120123.0,36.7321,36.7565,36.6914,36.7158,120123.0
2019-08-05 14:40:00,45.13,45.18,45.12,45.13,165427.0,36.7077,36.7483,36.6995,36.7077,165427.0
2019-08-05 14:45:00,45.13,45.29,45.11,45.19,167922.0,36.7077,36.8378,36.6914,36.7565,167922.0
2019-08-05 14:50:00,45.19,45.23,45.12,45.12,106391.0,36.7565,36.789,36.6995,36.6995,106391.0
2019-08-05 14:55:00,45.13,45.17,45.08,45.14,129044.0,36.7077,36.7402,36.667,36.7158,129044.0
2019-08-05 15:00:00,45.14,45.21,44.99,45.03,192546.0,36.7158,36.7727,36.5938,36.6263,192546.0
2019-08-05 15:05:00,45.03,45.07,44.9,45.07,443025.0,36.6263,36.6589,36.5206,36.6589,443025.0
2019-08-05 15:10:00,45.06,45.24,45.04,45.23,209974.0,36.6507,36.7971,36.6345,36.789,209974.0
2019-08-05 15:15:00,45.23,45.34,45.19,45.3,175994.0,36.789,36.8785,36.7565,36.8459,175994.0
2019-08-05 15:20:00,45.31,45.37,45.27,45.3,162950.0,36.8541,36.9029,36.8215,36.8459,162950.0
2019-08-05 15:25:00,45.31,45.4,45.3,45.36,203537.0,36.8541,36.9273,36.8459,36.8947,203537.0
2019-08-05 15:30:00,45.36,45.43,45.26,45.41,248475.0,36.8947,36.9517,36.8134,36.9354,248475.0
2019-08-05 15:35:00,45.41,45.5,45.38,45.45,231711.0,36.9354,37.0086,36.911,36.9679,231711.0
2019-08-05 15:40:00,45.45,45.51,45.41,45.48,286816.0,36.9679,37.0167,36.9354,36.9923,286816.0
2019-08-05 15:45:00,45.49,45.5,45.35,45.4,409121.0,37.0005,37.0086,36.8866,36.9273,409121.0
2019-08-05 15:50:00,45.4,45.4,45.23,45.34,477259.0,36.9273,36.9273,36.789,36.8785,477259.0
2019-08-05 15:55:00,45.34,45.43,45.33,45.37,700628.0,36.8785,36.9517,36.8703,36.9029,700628.0
2019-08-06 09:30:00,45.68,45.68,45.35,45.37,359341.0,37.155,37.155,36.8866,36.9029,359341.0
2019-08-06 09:35:00,45.38,45.44,45.22,45.36,216850.0,36.911,36.9598,36.7809,36.8947,216850.0
2019-08-06 09:40:00,45.37,45.5,45.36,45.47,130305.0,36.9029,37.0086,36.8947,36.9842,130305.0
2019-08-06 09:45:00,45.48,45.49,45.28,45.41,206684.0,36.9923,37.0005,36.8297,36.9354,206684.0
2019-08-06 09:50:00,45.41,45.44,45.28,45.32,98765.0,36.9354,36.9598,36.8297,36.8622,98765.0
2019-08-06 09:55:00,45.32,45.36,45.29,45.34,111437.0,36.8622,36.8947,36.8378,36.8785,111437.0
2019-08-06 10:00:00,45.34,45.37,45.3,45.31,122912.0,36.8785,36.9029,36.8459,36.8541,122912.0
2019-08-06 10:05:00,45.32,45.45,45.3,45.36,125659.0,36.8622,36.9679,36.8459,36.8947,125659.0
2019-08-06 10:10:00,45.36,45.43,45.28,45.33,125754.0,36.8947,36.9517,36.8297,36.8703,125754.0
2019-08-06 10:15:00,45.32,45.38,45.25,45.34,241127.0,36.8622,36.911,36.8053,36.8785,241127.0
2019-08-06 10:20:00,45.34,45.38,45.32,45.37,76480.0,36.8785,36.911,36.8622,36.9029,76480.0
2019-08-06 10:25:00,45.37,45.5,45.36,45.41,127130.0,36.9029,37.0086,36.8947,36.9354,127130.0
2019-08-06 10:30:00,45.42,45.46,45.38,45.39,69028.0,36.9435,36.9761,36.911,36.9191,69028.0
2019-08-06 10:35:00,45.39,45.46,45.36,45.46,86734.0,36.9191,36.9761,36.8947,36.9761,86734.0
2019-08-06 10:40:00,45.46,45.49,45.39,45.4,83846.0,36.9761,37.0005,36.9191,36.9273,83846.0
2019-08-06 10:45:00,45.41,45.49,45.39,45.46,110734.0,36.9354,37.0005,36.9191,36.9761,110734.0
2019-08-06 10:50:00,45.45,45.47,45.37,45.4,87747.0,36.9679,36.9842,36.9029,36.9273,87747.0
2019-08-06 10:55:00,45.4,45.44,45.37,45.44,68387.0,36.9273,36.9598,36.9029,36.9598,68387.0
2019-08-06 11:00:00,45.44,45.45,45.35,45.36,70101.0,36.9598,36.9679,36.8866,36.8947,70101.0
2019-08-06 11:05:00,45.36,45.39,45.33,45.34,135655.0,36.8947,36.9191,36.8703,36.8785,135655.0
2019-08-06 11:10:00,45.34,45.34,45.13,45.14,143706.0,36.8785,36.8785,36.7077,36.7158,143706.0
2019-08-06 11:15:00,45.14,45.19,45.1,45.1,93746.0,36.7158,36.7565,36.6833,36.6833,93746.0
2019-08-06 11:20:00,45.1,45.19,45.08,45.17,150073.0,36.6833,36.7565,36.667,36.7402,150073.0
2019-08-06 11:25:00,45.17,45.21,45.15,45.16,157787.0,36.7402,36.7727,36.7239,36.7321,157787.0
2019-08-06 11:30:00,45.17,45.23,45.16,45.23,161908.0,36.7402,36.789,36.7321,36.789,161908.0
2019-08-06 11:35:00,45.23,45.24,45.07,45.13,118478.0,36.789,36.7971,36.6589,36.7077,118478.0
2019-08-06 11:40:00,45.12,45.18,45.1,45.15,195980.0,36.6995,36.7483,36.6833,36.7239,195980.0
2019-08-06 11:45:00,45.14,45.15,45.06,45.15,115246.0,36.7158,36.7239,36.6507,36.7239,115246.0
2019-08-06 11:50:00,45.15,45.17,45.08,45.09,113821.0,36.7239,36.7402,36.667,36.6751,113821.0
2019-08-06 11:55:00,45.1,45.14,45.08,45.11,123015.0,36.6833,36.7158,36.667,36.6914,123015.0
2019-08-06 12:00:00,45.11,45.18,45.06,45.07,89069.0,36.6914,36.7483,36.6507,36.6589,89069.0
2019-08-06 12:05:00,45.07,45.07,45.01,45.06,119391.0,36.6589,36.6589,36.6101,36.6507,119391.0
2019-08-06 12:10:00,45.05,45.11,45.03,45.09,96699.0,36.6426,36.6914,36.6263,36.6751,96699.0
2019-08-06 12:15:00,45.09,45.1,45.04,45.05,99260.0,36.6751,36.6833,36.6345,36.6426,99260.0
2019-08-06 12:20:00,45.05,45.06,45.0,45.02,108657.0,36.6426,36.6507,36.6019,36.6182,108657.0
2019-08-06 12:25:00,45.02,45.04,45.0,45.02,127667.0,36.6182,36.6345,36.6019,36.6182,127667.0
2019-08-06 12:30:00,45.02,45.05,45.0,45.05,175205.0,36.6182,36.6426,36.6019,36.6426,175205.0
2019-08-06 12:35:00,45.05,45.08,45.01,45.05,94633.0,36.6426,36.667,36.6101,36.6426,94633.0
2019-08-06 12:40:00,45.05,45.05,45.02,45.03,59187.0,36.6426,36.6426,36.6182,36.6263,59187.0
2019-08-06 12:45:00,45.03,45.04,45.01,45.04,179792.0,36.6263,36.6345,36.6101,36.6345,179792.0
2019-08-06 12:50:00,45.03,45.07,45.0,45.07,206241.0,36.6263,36.6589,36.6019,36.6589,206241.0
2019-08-06 12:55:00,45.07,45.09,45.04,45.07,66409.0,36.6589,36.6751,36.6345,36.6589,66409.0
2019-08-06 13:00:00,45.07,45.16,45.06,45.15,95789.0,36.6589,36.7321,36.6507,36.7239,95789.0
2019-08-06 13:05:00,45.15,45.24,45.13,45.2,110281.0,36.7239,36.7971,36.7077,36.7646,110281.0
2019-08-06 13:10:00,45.2,45.25,45.19,45.24,81738.0,36.7646,36.8053,36.7565,36.7971,81738.0
2019-08-06 13:15:00,45.23,45.28,45.21,45.24,76088.0,36.789,36.8297,36.7727,36.7971,76088.0
2019-08-06 13:20:00,45.24,45.29,45.22,45.28,97023.0,36.7971,36.8378,36.7809,36.8297,97023.0
2019-08-06 13:25:00,45.29,45.3,45.24,45.24,73931.0,36.8378,36.8459,36.7971,36.7971,73931.0
2019-08-06 13:30:00,45.23,45.28,45.2,45.27,85229.0,36.789,36.8297,36.7646,36.8215,85229.0
2019-08-06 13:35:00,45.27,45.29,45.22,45.26,77748.0,36.8215,36.8378,36.7809,36.8134,77748.0
2019-08-06 13:40:00,45.27,45.34,45.24,45.34,75853.0,36.8215,36.8785,36.7971,36.8785,75853.0
2019-08-06 13:45:00,45.33,45.39,45.33,45.39,64332.0,36.8703,36.9191,36.8703,36.9191,64332.0
2019-08-06 13:50:00,45.38,45.4,45.32,45.39,149958.0,36.911,36.9273,36.8622,36.9191,149958.0
2019-08-06 13:55:00,45.38,45.4,45.35,45.39,112299.0,36.911,36.9273,36.8866,36.9191,112299.0
2019-08-06 14:00:00,45.39,45.42,45.34,45.38,78249.0,36.9191,36.9435,36.8785,36.911,78249.0
2019-08-06 14:05:00,45.37,45.41,45.34,45.39,58391.0,36.9029,36.9354,36.8785,36.9191,58391.0
2019-08-06 14:10:00,45.39,45.44,45.37,45.39,55763.0,36.9191,36.9598,36.9029,36.9191,55763.0
2019-08-06 14:15:00,45.39,45.5,45.38,45.48,77286.0,36.9191,37.0086,36.911,36.9923,77286.0
2019-08-06 14:20:00,45.48,45.5,45.41,45.43,90053.0,36.9923,37.0086,36.9354,36.9517,90053.0
2019-08-06 14:25:00,45.43,45.46,45.4,45.44,59887.0,36.9517,36.9761,36.9273,36.9598,59887.0
2019-08-06 14:30:00,45.44,45.48,45.42,45.47,85683.0,36.9598,36.9923,36.9435,36.9842,85683.0
2019-08-06 14:35:00,45.46,45.52,45.42,45.49,154728.0,36.9761,37.0249,36.9435,37.0005,154728.0
2019-08-06 14:40:00,45.49,45.52,45.44,45.5,63010.0,37.0005,37.0249,36.9598,37.0086,63010.0
2019-08-06 14:45:00,45.5,45.5,45.44,45.48,58490.0,37.0086,37.0086,36.9598,36.9923,58490.0
2019-08-06 14:50:00,45.49,45.51,45.44,45.45,73228.0,37.0005,37.0167,36.9598,36.9679,73228.0
2019-08-06 14:55:00,45.44,45.47,45.41,45.41,63912.0,36.9598,36.9842,36.9354,36.9354,63912.0
2019-08-06 15:00:00,45.41,45.49,45.41,45.44,62385.0,36.9354,37.0005,36.9354,36.9598,62385.0
2019-08-06 15:05:00,45.44,45.48,45.42,45.44,90968.0,36.9598,36.9923,36.9435,36.9598,90968.0
2019-08-06 15:10:00,45.43,45.54,45.42,45.53,86235.0,36.9517,37.0411,36.9435,37.033,86235.0
2019-08-06 15:15:00,45.53,45.55,45.5,45.52,60693.0,37.033,37.0493,37.0086,37.0249,60693.0
2019-08-06 15:20:00,45.52,45.59,45.51,45.56,90543.0,37.0249,37.0818,37.0167,37.0574,90543.0
2019-08-06 15:25:00,45.55,45.57,45.48,45.53,105753.0,37.0493,37.0655,36.9923,37.033,105753.0
2019-08-06 15:30:00,45.52,45.55,45.51,45.53,183721.0,37.0249,37.0493,37.0167,37.033,183721.0
2019-08-06 15:35:00,45.53,45.58,45.52,45.55,94110.0,37.033,37.0737,37.0249,37.0493,94110.0
2019-08-06 15:40:00,45.55,45.58,45.53,45.54,201526.0,37.0493,37.0737,37.033,37.0411,201526.0
2019-08-06 15:45:00,45.54,45.58,45.47,45.55,212595.0,37.0411,37.0737,36.9842,37.0493,212595.0
2019-08-06 15:50:00,45.55,45.68,45.55,45.59,350459.0,37.0493,37.155,37.0493,37.0818,350459.0
2019-08-06 15:55:00,45.59,45.7,45.56,45.69,599475.0,37.0818,37.1713,37.0574,37.1632,599475.0
2019-08-07 09:30:00,45.26,45.37,45.11,45.21,447569.0,36.8134,36.9029,36.6914,36.7727,447569.0
2019-08-07 09:35:00,45.22,45.31,45.21,45.27,240359.0,36.7809,36.8541,36.7727,36.8215,240359.0
2019-08-07 09:40:00,45.26,45.27,45.14,45.19,268302.0,36.8134,36.8215,36.7158,36.7565,268302.0
2019-08-07 09:45:00,45.18,45.21,45.08,45.18,408513.0,36.7483,36.7727,36.667,36.7483,408513.0
2019-08-07 09:50:00,45.18,45.26,45.11,45.22,275096.0,36.7483,36.8134,36.6914,36.7809,275096.0
2019-08-07 09:55:00,45.22,45.39,45.21,45.33,204335.0,36.7809,36.9191,36.7727,36.8703,204335.0
2019-08-07 10:00:00,45.33,45.36,45.24,45.35,269470.0,36.8703,36.8947,36.7971,36.8866,269470.0
2019-08-07 10:05:00,45.35,45.49,45.33,45.41,134589.0,36.8866,37.0005,36.8703,36.9354,134589.0
2019-08-07 10:10:00,45.41,45.42,45.31,45.39,348342.0,36.9354,36.9435,36.8541,36.9191,348342.0
2019-08-07 10:15:00,45.38,45.49,45.35,45.44,155298.0,36.911,37.0005,36.8866,36.9598,155298.0
2019-08-07 10:20:00,45.44,45.5,45.42,45.44,105326.0,36.9598,37.0086,36.9435,36.9598,105326.0
2019-08-07 10:25:00,45.45,45.56,45.37,45.53,159590.0,36.9679,37.0574,36.9029,37.033,159590.0
2019-08-07 10:30:00,45.52,45.69,45.52,45.61,347225.0,37.0249,37.1632,37.0249,37.0981,347225.0
2019-08-07 10:35:00,45.61,45.73,45.6,45.71,151778.0,37.0981,37.1957,37.09,37.1794,151778.0
2019-08-07 10:40:00,45.72,45.83,45.7,45.81,181744.0,37.1876,37.277,37.1713,37.2608,181744.0
2019-08-07 10:45:00,45.81,45.92,45.8,45.91,120895.0,37.2608,37.3502,37.2526,37.3421,120895.0
2019-08-07 10:50:00,45.9,45.96,45.9,45.95,146038.0,37.334,37.3828,37.334,37.3746,146038.0
2019-08-07 10:55:00,45.95,45.95,45.88,45.89,214307.0,37.3746,37.3746,37.3177,37.3258,214307.0
2019-08-07 11:00:00,45.89,45.93,45.82,45.83,124443.0,37.3258,37.3584,37.2689,37.277,124443.0
2019-08-07 11:05:00,45.83,45.83,45.74,45.77,121400.0,37.277,37.277,37.2038,37.2282,121400.0
2019-08-07 11:10:00,45.78,45.89,45.76,45.87,113355.0,37.2364,37.3258,37.2201,37.3096,113355.0
2019-08-07 11:15:00,45.87,45.9,45.85,45.89,116238.0,37.3096,37.334,37.2933,37.3258,116238.0
2019-08-07 11:20:00,45.88,45.9,45.84,45.84,167669.0,37.3177,37.334,37.2852,37.2852,167669.0
2019-08-07 11:25:00,45.84,45.87,45.78,45.85,155356.0,37.2852,37.3096,37.2364,37.2933,155356.0
2019-08-07 11:30:00,45.85,45.87,45.81,45.86,123760.0,37.2933,37.3096,37.2608,37.3014,123760.0
2019-08-07 11:35:00,45.87,45.9,45.84,45.85,96320.0,37.3096,37.334,37.2852,37.2933,96320.0
2019-08-07 11:40:00,45.85,45.86,45.8,45.86,106383.0,37.2933,37.3014,37.2526,37.3014,106383.0
2019-08-07 11:45:00,45.86,45.89,45.82,45.86,108315.0,37.3014,37.3258,37.2689,37.3014,108315.0
2019-08-07 11:50:00,45.85,45.86,45.8,45.86,156611.0,37.2933,37.3014,37.2526,37.3014,156611.0
2019-08-07 11:55:00,45.86,45.89,45.84,45.87,103888.0,37.3014,37.3258,37.2852,37.3096,103888.0
2019-08-07 12:00:00,45.87,45.88,45.81,45.84,92723.0,37.3096,37.3177,37.2608,37.2852,92723.0
2019-08-07 12:05:00,45.84,45.86,45.81,45.82,126406.0,37.2852,37.3014,37.2608,37.2689,126406.0
2019-08-07 12:10:00,45.83,45.88,45.81,45.86,143262.0,37.277,37.3177,37.2608,37.3014,143262.0
2019-08-07 12:15:00,45.86,45.92,45.84,45.88,109516.0,37.3014,37.3502,37.2852,37.3177,109516.0
2019-08-07 12:20:00,45.87,45.9,45.82,45.9,88765.0,37.3096,37.334,37.2689,37.334,88765.0
2019-08-07 12:25:00,45.9,45.92,45.87,45.91,82594.0,37.334,37.3502,37.3096,37.3421,82594.0
2019-08-07 12:30:00,45.9,45.97,45.89,45.95,105955.0,37.334,37.3909,37.3258,37.3746,105955.0
2019-08-07 12:35:00,45.95,45.98,45.94,45.97,100155.0,37.3746,37.399,37.3665,37.3909,100155.0
2019-08-07 12:40:00,45.97,46.06,45.95,46.02,145148.0,37.3909,37.4641,37.3746,37.4316,145148.0
2019-08-07 12:45:00,46.03,46.07,46.02,46.05,82973.0,37.4397,37.4722,37.4316,37.456,82973.0
2019-08-07 12:50:00,46.05,46.13,46.05,46.11,230806.0,37.456,37.521,37.456,37.5048,230806.0
2019-08-07 12:55:00,46.11,46.17,46.09,46.17,99079.0,37.5048,37.5536,37.4885,37.5536,99079.0
2019-08-07 13:00:00,46.17,46.19,46.1,46.13,114399.0,37.5536,37.5698,37.4966,37.521,114399.0
2019-08-07 13:05:00,46.13,46.17,46.11,46.16,114756.0,37.521,37.5536,37.5048,37.5454,114756.0
2019-08-07 13:10:00,46.16,46.17,46.12,46.13,88243.0,37.5454,37.5536,37.5129,37.521,88243.0
2019-08-07 13:15:00,46.14,46.21,46.12,46.2,132310.0,37.5292,37.5861,37.5129,37.578,132310.0
2019-08-07 13:20:00,46.2,46.24,46.2,46.21,88340.0,37.578,37.6105,37.578,37.5861,88340.0
2019-08-07 13:25:00,46.2,46.2,46.09,46.09,72252.0,37.578,37.578,37.4885,37.4885,72252.0
2019-08-07 13:30:00,46.1,46.21,46.08,46.17,132200.0,37.4966,37.5861,37.4804,37.5536,132200.0
2019-08-07 13:35:00,46.18,46.3,46.17,46.28,134771.0,37.5617,37.6593,37.5536,37.643,134771.0
2019-08-07 13:40:00,46.29,46.39,46.28,46.34,174316.0,37.6512,37.7325,37.643,37.6918,174316.0
2019-08-07 13:45:00,46.34,46.39,46.31,46.35,105606.0,37.6918,37.7325,37.6674,37.7,105606.0
2019-08-07 13:50:00,46.35,46.36,46.25,46.3,179879.0,37.7,37.7081,37.6186,37.6593,179879.0
2019-08-07 13:55:00,46.3,46.35,46.29,46.34,183541.0,37.6593,37.7,37.6512,37.6918,183541.0
2019-08-07 14:00:00,46.34,46.36,46.17,46.18,172465.0,37.6918,37.7081,37.5536,37.5617,172465.0
2019-08-07 14:05:00,46.18,46.23,46.16,46.22,70907.0,37.5617,37.6024,37.5454,37.5942,70907.0
2019-08-07 14:10:00,46.21,46.23,46.19,46.21,66346.0,37.5861,37.6024,37.5698,37.5861,66346.0
2019-08-07 14:15:00,46.2,46.21,46.06,46.09,91232.0,37.578,37.5861,37.4641,37.4885,91232.0
2019-08-07 14:20:00,46.09,46.15,46.07,46.09,94356.0,37.4885,37.5373,37.4722,37.4885,94356.0
2019-08-07 14:25:00,46.1,46.23,46.09,46.23,130895.0,37.4966,37.6024,37.4885,37.6024,130895.0
2019-08-07 14:30:00,46.22,46.29,46.2,46.25,102319.0,37.5942,37.6512,37.578,37.6186,102319.0
2019-08-07 14:35:00,46.26,46.33,46.24,46.32,111680.0,37.6268,37.6837,37.6105,37.6756,111680.0
2019-08-07 14:40:00,46.33,46.45,46.31,46.44,126111.0,37.6837,37.7813,37.6674,37.7732,126111.0
2019-08-07 14:45:00,46.44,46.46,46.37,46.37,95237.0,37.7732,37.7895,37.7162,37.7162,95237.0
2019-08-07 14:50:00,46.38,46.43,46.36,46.41,119078.0,37.7244,37.7651,37.7081,37.7488,119078.0
2019-08-07 14:55:00,46.4,46.43,46.37,46.41,90368.0,37.7407,37.7651,37.7162,37.7488,90368.0
2019-08-07 15:00:00,46.42,46.42,46.3,46.31,146259.0,37.7569,37.7569,37.6593,37.6674,146259.0
2019-08-07 15:05:00,46.31,46.35,46.28,46.3,100761.0,37.6674,37.7,37.643,37.6593,100761.0
2019-08-07 15:10:00,46.3,46.3,46.19,46.19,104717.0,37.6593,37.6593,37.5698,37.5698,104717.0
2019-08-07 15:15:00,46.19,46.27,46.14,46.26,153786.0,37.5698,37.6349,37.5292,37.6268,153786.0
2019-08-07 15:20:00,46.26,46.34,46.25,46.33,147877.0,37.6268,37.6918,37.6186,37.6837,147877.0
2019-08-07 15:25:00,46.34,46.36,46.25,46.34,165092.0,37.6918,37.7081,37.6186,37.6918,165092.0
2019-08-07 15:30:00,46.34,46.4,46.33,46.4,144607.0,37.6918,37.7407,37.6837,37.7407,144607.0
2019-08-07 15:35:00,46.39,46.44,46.38,46.44,181177.0,37.7325,37.7732,37.7244,37.7732,181177.0
2019-08-07 15:40:00,46.44,46.44,46.32,46.36,187436.0,37.7732,37.7732,37.6756,37.7081,187436.0
2019-08-07 15:45:00,46.35,46.41,46.26,46.28,288290.0,37.7,37.7488,37.6268,37.643,288290.0
2019-08-07 15:50:00,46.27,46.28,46.17,46.18,317598.0,37.6349,37.643,37.5536,37.5617,317598.0
2019-08-07 15:55:00,46.17,46.33,46.16,46.23,731900.0,37.5536,37.6837,37.5454,37.6024,731900.0
2019-08-08 09:30:00,46.43,46.44,46.26,46.35,221937.0,37.7651,37.7732,37.6268,37.7,221937.0
2019-08-08 09:35:00,46.35,46.42,46.3,46.38,93959.0,37.7,37.7569,37.6593,37.7244,93959.0
2019-08-08 09:40:00,46.38,46.6,46.38,46.53,160853.0,37.7244,37.9033,37.7244,37.8464,160853.0
2019-08-08 09:45:00,46.53,46.55,46.42,46.52,109085.0,37.8464,37.8627,37.7569,37.8383,109085.0
2019-08-08 09:50:00,46.52,46.57,46.5,46.52,170365.0,37.8383,37.8789,37.822,37.8383,170365.0
2019-08-08 09:55:00,46.51,46.57,46.5,46.53,139563.0,37.8301,37.8789,37.822,37.8464,139563.0
2019-08-08 10:00:00,46.53,46.62,46.51,46.56,180264.0,37.8464,37.9196,37.8301,37.8708,180264.0
2019-08-08 10:05:00,46.55,46.61,46.51,46.56,188378.0,37.8627,37.9115,37.8301,37.8708,188378.0
2019-08-08 10:10:00,46.56,46.58,46.52,46.54,119729.0,37.8708,37.8871,37.8383,37.8545,119729.0
2019-08-08 10:15:00,46.54,46.74,46.53,46.66,233570.0,37.8545,38.0172,37.8464,37.9521,233570.0
2019-08-08 10:20:00,46.66,46.72,46.6,46.63,113402.0,37.9521,38.0009,37.9033,37.9277,113402.0
2019-08-08 10:25:00,46.64,46.75,46.63,46.71,227495.0,37.9359,38.0253,37.9277,37.9928,227495.0
2019-08-08 10:30:00,46.71,46.78,46.68,46.73,160627.0,37.9928,38.0497,37.9684,38.0091,160627.0
2019-08-08 10:35:00,46.72,46.74,46.71,46.72,72407.0,38.0009,38.0172,37.9928,38.0009,72407.0
2019-08-08 10:40:00,46.71,46.8,46.7,46.79,153038.0,37.9928,38.066,37.9847,38.0579,153038.0
2019-08-08 10:45:00,46.8,46.87,46.79,46.83,114179.0,38.066,38.1229,38.0579,38.0904,114179.0
2019-08-08 10:50:00,46.83,46.86,46.82,46.82,139523.0,38.0904,38.1148,38.0823,38.0823,139523.0
2019-08-08 10:55:00,46.81,46.85,46.81,46.85,104100.0,38.0741,38.1067,38.0741,38.1067,104100.0
2019-08-08 11:00:00,46.85,46.85,46.81,46.83,67043.0,38.1067,38.1067,38.0741,38.0904,67043.0
2019-08-08 11:05:00,46.84,46.84,46.81,46.83,143761.0,38.0985,38.0985,38.0741,38.0904,143761.0
2019-08-08 11:10:00,46.83,46.86,46.82,46.84,75160.0,38.0904,38.1148,38.0823,38.0985,75160.0
2019-08-08 11:15:00,46.84,46.9,46.83,46.89,58852.0,38.0985,38.1473,38.0904,38.1392,58852.0
2019-08-08 11:20:00,46.88,46.92,46.88,46.9,97793.0,38.1311,38.1636,38.1311,38.1473,97793.0
2019-08-08 11:25:00,46.9,46.91,46.88,46.89,98499.0,38.1473,38.1555,38.1311,38.1392,98499.0
2019-08-08 11:30:00,46.89,46.91,46.88,46.9,93694.0,38.1392,38.1555,38.1311,38.1473,93694.0
2019-08-08 11:35:00,46.9,46.98,46.88,46.97,101038.0,38.1473,38.2124,38.1311,38.2043,101038.0
2019-08-08 11:40:00,46.98,47.0,46.97,46.98,129041.0,38.2124,38.2287,38.2043,38.2124,129041.0
2019-08-08 11:45:00,46.98,46.99,46.93,46.98,79977.0,38.2124,38.2205,38.1717,38.2124,79977.0
2019-08-08 11:50:00,46.98,47.0,46.97,47.0,91043.0,38.2124,38.2287,38.2043,38.2287,91043.0
2019-08-08 11:55:00,47.0,47.06,46.99,47.01,136189.0,38.2287,38.2775,38.2205,38.2368,136189.0
2019-08-08 12:00:00,47.01,47.06,47.0,47.03,130203.0,38.2368,38.2775,38.2287,38.2531,130203.0
2019-08-08 12:05:00,47.04,47.08,47.03,47.04,105413.0,38.2612,38.2937,38.2531,38.2612,105413.0
2019-08-08 12:10:00,47.04,47.05,47.02,47.03,61065.0,38.2612,38.2693,38.2449,38.2531,61065.0
2019-08-08 12:15:00,47.03,47.05,47.01,47.05,73576.0,38.2531,38.2693,38.2368,38.2693,73576.0
2019-08-08 12:20:00,47.04,47.09,47.03,47.08,101496.0,38.2612,38.3019,38.2531,38.2937,101496.0
2019-08-08 12:25:00,47.08,47.15,47.07,47.1,137636.0,38.2937,38.3507,38.2856,38.31,137636.0
2019-08-08 12:30:00,47.11,47.14,47.05,47.06,168278.0,38.3181,38.3425,38.2693,38.2775,168278.0
2019-08-08 12:35:00,47.06,47.07,46.96,46.97,71656.0,38.2775,38.2856,38.1961,38.2043,71656.0
2019-08-08 12:40:00,46.97,47.03,46.97,47.02,80205.0,38.2043,38.2531,38.2043,38.2449,80205.0
2019-08-08 12:45:00,47.02,47.08,47.01,47.06,168089.0,38.2449,38.2937,38.2368,38.2775,168089.0
2019-08-08 12:50:00,47.07,47.1,47.06,47.09,46272.0,38.2856,38.31,38.2775,38.3019,46272.0
2019-08-08 12:55:00,47.09,47.1,47.07,47.1,49723.0,38.3019,38.31,38.2856,38.31,49723.0
2019-08-08 13:00:00,47.09,47.1,47.07,47.09,80332.0,38.3019,38.31,38.2856,38.3019,80332.0
2019-08-08 13:05:00,47.09,47.1,47.03,47.03,65985.0,38.3019,38.31,38.2531,38.2531,65985.0
2019-08-08 13:10:00,47.03,47.08,47.02,47.06,45379.0,38.2531,38.2937,38.2449,38.2775,45379.0
2019-08-08 13:15:00,47.06,47.07,47.02,47.02,59692.0,38.2775,38.2856,38.2449,38.2449,59692.0
2019-08-08 13:20:00,47.02,47.08,47.02,47.05,64475.0,38.2449,38.2937,38.2449,38.2693,64475.0
2019-08-08 13:25:00,47.04,47.05,47.02,47.03,49884.0,38.2612,38.2693,38.2449,38.2531,49884.0
2019-08-08 13:30:00,47.04,47.07,47.02,47.05,123765.0,38.2612,38.2856,38.2449,38.2693,123765.0
2019-08-08 13:35:00,47.05,47.07,47.04,47.04,38960.0,38.2693,38.2856,38.2612,38.2612,38960.0
2019-08-08 13:40:00,47.04,47.05,47.02,47.02,250488.0,38.2612,38.2693,38.2449,38.2449,250488.0
2019-08-08 13:45:00,47.03,47.05,47.01,47.02,88913.0,38.2531,38.2693,38.2368,38.2449,88913.0
2019-08-08 13:50:00,47.03,47.04,47.0,47.02,118179.0,38.2531,38.2612,38.2287,38.2449,118179.0
2019-08-08 13:55:00,47.02,47.04,47.01,47.02,101124.0,38.2449,38.2612,38.2368,38.2449,101124.0
2019-08-08 14:00:00,47.02,47.04,47.0,47.02,126198.0,38.2449,38.2612,38.2287,38.2449,126198.0
2019-08-08 14:05:00,47.02,47.02,46.9,46.94,153000.0,38.2449,38.2449,38.1473,38.1799,153000.0
2019-08-08 14:10:00,46.94,46.95,46.91,46.95,84014.0,38.1799,38.188,38.1555,38.188,84014.0
2019-08-08 14:15:00,46.95,46.96,46.9,46.92,51293.0,38.188,38.1961,38.1473,38.1636,51293.0
2019-08-08 14:20:00,46.92,46.96,46.91,46.93,58349.0,38.1636,38.1961,38.1555,38.1717,58349.0
2019-08-08 14:25:00,46.93,46.94,46.92,46.94,45252.0,38.1717,38.1799,38.1636,38.1799,45252.0
2019-08-08 14:30:00,46.94,46.98,46.94,46.95,60565.0,38.1799,38.2124,38.1799,38.188,60565.0
2019-08-08 14:35:00,46.95,47.01,46.94,47.0,47289.0,38.188,38.2368,38.1799,38.2287,47289.0
2019-08-08 14:40:00,46.99,47.07,46.99,47.07,70796.0,38.2205,38.2856,38.2205,38.2856,70796.0
2019-08-08 14:45:00,47.07,47.1,47.06,47.08,130026.0,38.2856,38.31,38.2775,38.2937,130026.0
2019-08-08 14:50:00,47.08,47.14,47.07,47.13,113687.0,38.2937,38.3425,38.2856,38.3344,113687.0
2019-08-08 14:55:00,47.13,47.17,47.13,47.17,77037.0,38.3344,38.367,38.3344,38.367,77037.0
2019-08-08 15:00:00,47.17,47.23,47.17,47.22,355954.0,38.367,38.4158,38.367,38.4076,355954.0
2019-08-08 15:05:00,47.21,47.25,47.2,47.23,148886.0,38.3995,38.432,38.3914,38.4158,148886.0
2019-08-08 15:10:00,47.22,47.24,47.17,47.17,128851.0,38.4076,38.4239,38.367,38.367,128851.0
2019-08-08 15:15:00,47.18,47.23,47.16,47.23,292049.0,38.3751,38.4158,38.3588,38.4158,292049.0
2019-08-08 15:20:00,47.23,47.24,47.13,47.14,215163.0,38.4158,38.4239,38.3344,38.3425,215163.0
2019-08-08 15:25:00,47.14,47.18,47.1,47.17,141285.0,38.3425,38.3751,38.31,38.367,141285.0
2019-08-08 15:30:00,47.16,47.22,47.13,47.15,263807.0,38.3588,38.4076,38.3344,38.3507,263807.0
2019-08-08 15:35:00,47.15,47.17,47.12,47.16,211826.0,38.3507,38.367,38.3263,38.3588,211826.0
2019-08-08 15:40:00,47.16,47.34,47.16,47.34,267688.0,38.3588,38.5052,38.3588,38.5052,267688.0
2019-08-08 15:45:00,47.33,47.37,47.32,47.37,399206.0,38.4971,38.5296,38.489,38.5296,399206.0
2019-08-08 15:50:00,47.36,47.37,47.3,47.3,541558.0,38.5215,38.5296,38.4727,38.4727,541558.0
2019-08-08 15:55:00,47.3,47.34,47.25,47.32,813999.0,38.4727,38.5052,38.432,38.489,813999.0
2019-08-09 09:30:00,47.29,47.55,47.29,47.55,263912.0,38.4646,38.676,38.4646,38.676,263912.0
2019-08-09 09:35:00,47.54,47.67,47.5,47.64,179972.0,38.6679,38.7736,38.6354,38.7492,179972.0
2019-08-09 09:40:00,47.63,47.82,47.62,47.77,257793.0,38.7411,38.8956,38.733,38.855,257793.0
2019-08-09 09:45:00,47.77,47.84,47.72,47.79,144665.0,38.855,38.9119,38.8143,38.8712,144665.0
2019-08-09 09:50:00,47.79,47.79,47.6,47.65,160928.0,38.8712,38.8712,38.7167,38.7574,160928.0
2019-08-09 09:55:00,47.65,47.72,47.64,47.68,198812.0,38.7574,38.8143,38.7492,38.7818,198812.0
2019-08-09 10:00:00,47.67,47.74,47.65,47.74,113135.0,38.7736,38.8306,38.7574,38.8306,113135.0
2019-08-09 10:05:00,47.74,47.79,47.65,47.7,153019.0,38.8306,38.8712,38.7574,38.798,153019.0
2019-08-09 10:10:00,47.69,47.81,47.69,47.77,154461.0,38.7899,38.8875,38.7899,38.855,154461.0
2019-08-09 10:15:00,47.78,47.79,47.64,47.66,151021.0,38.8631,38.8712,38.7492,38.7655,151021.0
2019-08-09 10:20:00,47.66,47.72,47.62,47.71,137277.0,38.7655,38.8143,38.733,38.8062,137277.0
2019-08-09 10:25:00,47.71,47.74,47.56,47.56,190757.0,38.8062,38.8306,38.6842,38.6842,190757.0
2019-08-09 10:30:00,47.56,47.6,47.47,47.55,147737.0,38.6842,38.7167,38.611,38.676,147737.0
2019-08-09 10:35:00,47.56,47.62,47.56,47.59,131571.0,38.6842,38.733,38.6842,38.7086,131571.0
2019-08-09 10:40:00,47.59,47.66,47.59,47.61,114243.0,38.7086,38.7655,38.7086,38.7248,114243.0
2019-08-09 10:45:00,47.61,47.64,47.54,47.58,112985.0,38.7248,38.7492,38.6679,38.7004,112985.0
2019-08-09 10:50:00,47.58,47.68,47.57,47.59,126508.0,38.7004,38.7818,38.6923,38.7086,126508.0
2019-08-09 10:55:00,47.57,47.64,47.52,47.61,113519.0,38.6923,38.7492,38.6516,38.7248,113519.0
2019-08-09 11:00:00,47.61,47.64,47.58,47.63,121174.0,38.7248,38.7492,38.7004,38.7411,121174.0
2019-08-09 11:05:00,47.63,47.65,47.54,47.55,85037.0,38.7411,38.7574,38.6679,38.676,85037.0
2019-08-09 11:10:00,47.55,47.61,47.54,47.6,94241.0,38.676,38.7248,38.6679,38.7167,94241.0
2019-08-09 11:15:00,47.6,47.6,47.53,47.54,96945.0,38.7167,38.7167,38.6598,38.6679,96945.0
2019-08-09 11:20:00,47.54,47.56,47.47,47.47,159659.0,38.6679,38.6842,38.611,38.611,159659.0
2019-08-09 11:25:00,47.48,47.51,47.32,47.34,161445.0,38.6191,38.6435,38.489,38.5052,161445.0
2019-08-09 11:30:00,47.34,47.46,47.34,47.41,141145.0,38.5052,38.6028,38.5052,38.5622,141145.0
2019-08-09 11:35:00,47.41,47.41,47.23,47.23,79445.0,38.5622,38.5622,38.4158,38.4158,79445.0
2019-08-09 11:40:00,47.23,47.27,47.2,47.25,202247.0,38.4158,38.4483,38.3914,38.432,202247.0
2019-08-09 11:45:00,47.25,47.32,47.23,47.29,88170.0,38.432,38.489,38.4158,38.4646,88170.0
2019-08-09 11:50:00,47.29,47.29,47.2,47.23,174854.0,38.4646,38.4646,38.3914,38.4158,174854.0
2019-08-09 11:55:00,47.23,47.24,47.1,47.16,332035.0,38.4158,38.4239,38.31,38.3588,332035.0
2019-08-09 12:00:00,47.16,47.31,47.16,47.31,108176.0,38.3588,38.4808,38.3588,38.4808,108176.0
2019-08-09 12:05:00,47.3,47.34,47.29,47.34,131209.0,38.4727,38.5052,38.4646,38.5052,131209.0
2019-08-09 12:10:00,47.34,47.37,47.3,47.33,64165.0,38.5052,38.5296,38.4727,38.4971,64165.0
2019-08-09 12:15:00,47.33,47.34,47.27,47.29,138683.0,38.4971,38.5052,38.4483,38.4646,138683.0
2019-08-09 12:20:00,47.29,47.35,47.24,47.32,76223.0,38.4646,38.5134,38.4239,38.489,76223.0
2019-08-09 12:25:00,47.31,47.36,47.28,47.32,51402.0,38.4808,38.5215,38.4564,38.489,51402.0
2019-08-09 12:30:00,47.31,47.32,47.25,47.28,60495.0,38.4808,38.489,38.432,38.4564,60495.0
2019-08-09 12:35:00,47.28,47.3,47.22,47.28,98257.0,38.4564,38.4727,38.4076,38.4564,98257.0
2019-08-09 12:40:00,47.27,47.32,47.23,47.28,55593.0,38.4483,38.489,38.4158,38.4564,55593.0
2019-08-09 12:45:00,47.29,47.35,47.28,47.34,57468.0,38.4646,38.5134,38.4564,38.5052,57468.0
2019-08-09 12:50:00,47.34,47.5,47.31,47.5,83722.0,38.5052,38.6354,38.4808,38.6354,83722.0
2019-08-09 12:55:00,47.5,47.6,47.42,47.44,206497.0,38.6354,38.7167,38.5703,38.5866,206497.0
2019-08-09 13:00:00,47.42,47.49,47.41,47.46,49919.0,38.5703,38.6272,38.5622,38.6028,49919.0
2019-08-09 13:05:00,47.45,47.52,47.44,47.51,72666.0,38.5947,38.6516,38.5866,38.6435,72666.0
2019-08-09 13:10:00,47.51,47.52,47.45,47.52,110507.0,38.6435,38.6516,38.5947,38.6516,110507.0
2019-08-09 13:15:00,47.52,47.58,47.49,47.55,63381.0,38.6516,38.7004,38.6272,38.676,63381.0
2019-08-09 13:20:00,47.54,47.59,47.51,47.52,76766.0,38.6679,38.7086,38.6435,38.6516,76766.0
2019-08-09 13:25:00,47.51,47.55,47.48,47.53,92537.0,38.6435,38.676,38.6191,38.6598,92537.0
2019-08-09 13:30:00,47.53,47.59,47.52,47.57,98986.0,38.6598,38.7086,38.6516,38.6923,98986.0
2019-08-09 13:35:00,47.57,47.61,47.55,47.6,55810.0,38.6923,38.7248,38.676,38.7167,55810.0
2019-08-09 13:40:00,47.6,47.63,47.58,47.61,44100.0,38.7167,38.7411,38.7004,38.7248,44100.0
2019-08-09 13:45:00,47.61,47.64,47.59,47.64,47731.0,38.7248,38.7492,38.7086,38.7492,47731.0
2019-08-09 13:50:00,47.63,47.65,47.59,47.61,30975.0,38.7411,38.7574,38.7086,38.7248,30975.0
2019-08-09 13:55:00,47.61,47.62,47.58,47.59,75257.0,38.7248,38.733,38.7004,38.7086,75257.0
2019-08-09 14:00:00,47.59,47.6,47.53,47.6,42218.0,38.7086,38.7167,38.6598,38.7167,42218.0
2019-08-09 14:05:00,47.59,47.63,47.55,47.59,58275.0,38.7086,38.7411,38.676,38.7086,58275.0
2019-08-09 14:10:00,47.59,47.6,47.54,47.55,51087.0,38.7086,38.7167,38.6679,38.676,51087.0
2019-08-09 14:15:00,47.55,47.57,47.5,47.53,39193.0,38.676,38.6923,38.6354,38.6598,39193.0
2019-08-09 14:20:00,47.52,47.55,47.5,47.55,50362.0,38.6516,38.676,38.6354,38.676,50362.0
2019-08-09 14:25:00,47.55,47.58,47.54,47.56,59482.0,38.676,38.7004,38.6679,38.6842,59482.0
2019-08-09 14:30:00,47.57,47.59,47.55,47.55,46282.0,38.6923,38.7086,38.676,38.676,46282.0
2019-08-09 14:35:00,47.56,47.57,47.47,47.51,60698.0,38.6842,38.6923,38.611,38.6435,60698.0
2019-08-09 14:40:00,47.51,47.54,47.49,47.53,85642.0,38.6435,38.6679,38.6272,38.6598,85642.0
2019-08-09 14:45:00,47.52,47.54,47.5,47.5,57876.0,38.6516,38.6679,38.6354,38.6354,57876.0
2019-08-09 14:50:00,47.51,47.53,47.48,47.53,44466.0,38.6435,38.6598,38.6191,38.6598,44466.0
2019-08-09 14:55:00,47.53,47.56,47.47,47.48,71446.0,38.6598,38.6842,38.611,38.6191,71446.0
2019-08-09 15:00:00,47.48,47.56,47.46,47.55,99876.0,38.6191,38.6842,38.6028,38.676,99876.0
2019-08-09 15:05:00,47.55,47.62,47.53,47.61,81023.0,38.676,38.733,38.6598,38.7248,81023.0
2019-08-09 15:10:00,47.6,47.63,47.58,47.58,84087.0,38.7167,38.7411,38.7004,38.7004,84087.0
2019-08-09 15:15:00,47.59,47.59,47.48,47.48,89688.0,38.7086,38.7086,38.6191,38.6191,89688.0
2019-08-09 15:20:00,47.48,47.49,47.43,47.47,102489.0,38.6191,38.6272,38.5784,38.611,102489.0
2019-08-09 15:25:00,47.47,47.49,47.42,47.44,101601.0,38.611,38.6272,38.5703,38.5866,101601.0
2019-08-09 15:30:00,47.44,47.56,47.41,47.52,176859.0,38.5866,38.6842,38.5622,38.6516,176859.0
2019-08-09 15:35:00,47.52,47.54,47.46,47.5,177984.0,38.6516,38.6679,38.6028,38.6354,177984.0
2019-08-09 15:40:00,47.5,47.5,47.41,47.45,181116.0,38.6354,38.6354,38.5622,38.5947,181116.0
2019-08-09 15:45:00,47.45,47.48,47.4,47.41,253560.0,38.5947,38.6191,38.554,38.5622,253560.0
2019-08-09 15:50:00,47.41,47.45,47.37,47.43,489840.0,38.5622,38.5947,38.5296,38.5784,489840.0
2019-08-09 15:55:00,47.42,47.42,47.31,47.32,772076.0,38.5703,38.5703,38.4808,38.489,772076.0
2019-08-12 09:30:00,47.0,47.21,46.84,46.98,316535.0,38.2287,38.3995,38.0985,38.2124,316535.0
2019-08-12 09:35:00,46.98,47.01,46.73,46.73,163644.0,38.2124,38.2368,38.0091,38.0091,163644.0
2019-08-12 09:40:00,46.73,46.78,46.66,46.72,173424.0,38.0091,38.0497,37.9521,38.0009,173424.0
2019-08-12 09:45:00,46.71,46.78,46.7,46.73,174775.0,37.9928,38.0497,37.9847,38.0091,174775.0
2019-08-12 09:50:00,46.73,46.77,46.61,46.62,137650.0,38.0091,38.0416,37.9115,37.9196,137650.0
2019-08-12 09:55:00,46.62,46.74,46.61,46.71,180502.0,37.9196,38.0172,37.9115,37.9928,180502.0
2019-08-12 10:00:00,46.72,46.79,46.65,46.66,319750.0,38.0009,38.0579,37.944,37.9521,319750.0
2019-08-12 10:05:00,46.65,46.66,46.51,46.55,138545.0,37.944,37.9521,37.8301,37.8627,138545.0
2019-08-12 10:10:00,46.55,46.6,46.47,46.49,212398.0,37.8627,37.9033,37.7976,37.8139,212398.0
2019-08-12 10:15:00,46.49,46.56,46.47,46.51,152221.0,37.8139,37.8708,37.7976,37.8301,152221.0
2019-08-12 10:20:00,46.52,46.55,46.42,46.43,178229.0,37.8383,37.8627,37.7569,37.7651,178229.0
2019-08-12 10:25:00,46.43,46.45,46.36,46.36,240033.0,37.7651,37.7813,37.7081,37.7081,240033.0
2019-08-12 10:30:00,46.36,46.4,46.33,46.38,108805.0,37.7081,37.7407,37.6837,37.7244,108805.0
2019-08-12 10:35:00,46.39,46.46,46.37,46.45,101017.0,37.7325,37.7895,37.7162,37.7813,101017.0
2019-08-12 10:40:00,46.45,46.47,46.37,46.37,138917.0,37.7813,37.7976,37.7162,37.7162,138917.0
2019-08-12 10:45:00,46.38,46.38,46.31,46.32,134819.0,37.7244,37.7244,37.6674,37.6756,134819.0
2019-08-12 10:50:00,46.33,46.33,46.23,46.27,138008.0,37.6837,37.6837,37.6024,37.6349,138008.0
2019-08-12 10:55:00,46.28,46.35,46.25,46.32,80524.0,37.643,37.7,37.6186,37.6756,80524.0
2019-08-12 11:00:00,46.32,46.33,46.2,46.23,120433.0,37.6756,37.6837,37.578,37.6024,120433.0
2019-08-12 11:05:00,46.23,46.41,46.22,46.39,129443.0,37.6024,37.7488,37.5942,37.7325,129443.0
2019-08-12 11:10:00,46.38,46.4,46.31,46.32,134161.0,37.7244,37.7407,37.6674,37.6756,134161.0
2019-08-12 11:15:00,46.33,46.37,46.31,46.33,77363.0,37.6837,37.7162,37.6674,37.6837,77363.0
2019-08-12 11:20:00,46.34,46.38,46.33,46.38,69817.0,37.6918,37.7244,37.6837,37.7244,69817.0
2019-08-12 11:25:00,46.37,46.46,46.33,46.46,95248.0,37.7162,37.7895,37.6837,37.7895,95248.0
2019-08-12 11:30:00,46.45,46.49,46.41,46.44,90797.0,37.7813,37.8139,37.7488,37.7732,90797.0
2019-08-12 11:35:00,46.44,46.55,46.44,46.54,76988.0,37.7732,37.8627,37.7732,37.8545,76988.0
2019-08-12 11:40:00,46.54,46.57,46.47,46.57,63958.0,37.8545,37.8789,37.7976,37.8789,63958.0
2019-08-12 11:45:00,46.57,46.58,46.5,46.51,64052.0,37.8789,37.8871,37.822,37.8301,64052.0
2019-08-12 11:50:00,46.5,46.52,46.44,46.52,59321.0,37.822,37.8383,37.7732,37.8383,59321.0
2019-08-12 11:55:00,46.53,46.53,46.44,46.44,58358.0,37.8464,37.8464,37.7732,37.7732,58358.0
2019-08-12 12:00:00,46.44,46.45,46.3,46.34,87592.0,37.7732,37.7813,37.6593,37.6918,87592.0
2019-08-12 12:05:00,46.34,46.46,46.33,46.44,100525.0,37.6918,37.7895,37.6837,37.7732,100525.0
2019-08-12 12:10:00,46.44,46.54,46.43,46.53,43598.0,37.7732,37.8545,37.7651,37.8464,43598.0
2019-08-12 12:15:00,46.53,46.53,46.49,46.53,50305.0,37.8464,37.8464,37.8139,37.8464,50305.0
2019-08-12 12:20:00,46.54,46.57,46.5,46.5,35565.0,37.8545,37.8789,37.822,37.822,35565.0
2019-08-12 12:25:00,46.51,46.53,46.47,46.52,81785.0,37.8301,37.8464,37.7976,37.8383,81785.0
2019-08-12 12:30:00,46.53,46.55,46.5,46.54,64057.0,37.8464,37.8627,37.822,37.8545,64057.0
2019-08-12 12:35:00,46.54,46.59,46.53,46.58,122397.0,37.8545,37.8952,37.8464,37.8871,122397.0
2019-08-12 12:40:00,46.59,46.59,46.48,46.53,86952.0,37.8952,37.8952,37.8057,37.8464,86952.0
2019-08-12 12:45:00,46.52,46.56,46.51,46.56,48716.0,37.8383,37.8708,37.8301,37.8708,48716.0
2019-08-12 12:50:00,46.56,46.57,46.53,46.55,43082.0,37.8708,37.8789,37.8464,37.8627,43082.0
2019-08-12 12:55:00,46.55,46.55,46.48,46.51,55536.0,37.8627,37.8627,37.8057,37.8301,55536.0
2019-08-12 13:00:00,46.5,46.51,46.43,46.48,50878.0,37.822,37.8301,37.7651,37.8057,50878.0
2019-08-12 13:05:00,46.48,46.51,46.46,46.47,42049.0,37.8057,37.8301,37.7895,37.7976,42049.0
2019-08-12 13:10:00,46.47,46.5,46.46,46.5,26394.0,37.7976,37.822,37.7895,37.822,26394.0
2019-08-12 13:15:00,46.5,46.51,46.43,46.44,58568.0,37.822,37.8301,37.7651,37.7732,58568.0
2019-08-12 13:20:00,46.44,46.5,46.43,46.44,48493.0,37.7732,37.822,37.7651,37.7732,48493.0
2019-08-12 13:25:00,46.44,46.49,46.43,46.47,43157.0,37.7732,37.8139,37.7651,37.7976,43157.0
2019-08-12 13:30:00,46.47,46.49,46.45,46.47,55301.0,37.7976,37.8139,37.7813,37.7976,55301.0
2019-08-12 13:35:00,46.47,46.48,46.44,46.45,63124.0,37.7976,37.8057,37.7732,37.7813,63124.0
2019-08-12 13:40:00,46.45,46.53,46.44,46.5,92931.0,37.7813,37.8464,37.7732,37.822,92931.0
2019-08-12 13:45:00,46.5,46.53,46.49,46.53,45096.0,37.822,37.8464,37.8139,37.8464,45096.0
2019-08-12 13:50:00,46.53,46.54,46.5,46.54,73762.0,37.8464,37.8545,37.822,37.8545,73762.0
2019-08-12 13:55:00,46.54,46.56,46.53,46.55,60027.0,37.8545,37.8708,37.8464,37.8627,60027.0
2019-08-12 14:00:00,46.55,46.56,46.52,46.55,105568.0,37.8627,37.8708,37.8383,37.8627,105568.0
2019-08-12 14:05:00,46.55,46.57,46.54,46.57,99952.0,37.8627,37.8789,37.8545,37.8789,99952.0
2019-08-12 14:10:00,46.56,46.62,46.55,46.61,75191.0,37.8708,37.9196,37.8627,37.9115,75191.0
2019-08-12 14:15:00,46.61,46.62,46.5,46.51,53195.0,37.9115,37.9196,37.822,37.8301,53195.0
2019-08-12 14:20:00,46.5,46.54,46.46,46.52,55824.0,37.822,37.8545,37.7895,37.8383,55824.0
2019-08-12 14:25:00,46.51,46.52,46.48,46.52,92553.0,37.8301,37.8383,37.8057,37.8383,92553.0
2019-08-12 14:30:00,46.52,46.52,46.46,46.48,67122.0,37.8383,37.8383,37.7895,37.8057,67122.0
2019-08-12 14:35:00,46.49,46.5,46.45,46.48,59467.0,37.8139,37.822,37.7813,37.8057,59467.0
2019-08-12 14:40:00,46.48,46.48,46.32,46.32,100588.0,37.8057,37.8057,37.6756,37.6756,100588.0
2019-08-12 14:45:00,46.32,46.34,46.26,46.28,61482.0,37.6756,37.6918,37.6268,37.643,61482.0
2019-08-12 14:50:00,46.28,46.4,46.28,46.38,77615.0,37.643,37.7407,37.643,37.7244,77615.0
2019-08-12 14:55:00,46.38,46.4,46.35,46.39,94181.0,37.7244,37.7407,37.7,37.7325,94181.0
2019-08-12 15:00:00,46.39,46.48,46.39,46.47,102508.0,37.7325,37.8057,37.7325,37.7976,102508.0
2019-08-12 15:05:00,46.47,46.48,46.41,46.42,128612.0,37.7976,37.8057,37.7488,37.7569,128612.0
2019-08-12 15:10:00,46.42,46.45,46.4,46.43,45444.0,37.7569,37.7813,37.7407,37.7651,45444.0
2019-08-12 15:15:00,46.43,46.45,46.42,46.43,31586.0,37.7651,37.7813,37.7569,37.7651,31586.0
2019-08-12 15:20:00,46.43,46.43,46.43,46.43,0.0,37.7651,37.7651,37.7651,37.7651,0.0
2019-08-12 15:25:00,46.4,46.44,46.39,46.43,9340.0,37.7407,37.7732,37.7325,37.7651,9340.0
2019-08-12 15:30:00,46.43,46.44,46.42,46.43,9078.0,37.7651,37.7732,37.7569,37.7651,9078.0
2019-08-12 15:35:00,46.43,46.43,46.43,46.43,0.0,37.7651,37.7651,37.7651,37.7651,0.0
2019-08-12 15:40:00,46.39,46.43,46.37,46.42,18494.0,37.7325,37.7651,37.7162,37.7569,18494.0
2019-08-12 15:45:00,46.43,46.48,46.41,46.46,41379.0,37.7651,37.8057,37.7488,37.7895,41379.0
2019-08-12 15:50:00,46.47,46.6,46.47,46.58,168653.0,37.7976,37.9033,37.7976,37.8871,168653.0
2019-08-12 15:55:00,46.57,46.59,46.49,46.5,248203.0,37.8789,37.8952,37.8139,37.822,248203.0
2019-08-13 09:30:00,46.44,46.48,46.15,46.22,166806.0,37.7732,37.8057,37.5373,37.5942,166806.0
2019-08-13 09:35:00,46.22,46.43,46.21,46.38,125617.0,37.5942,37.7651,37.5861,37.7244,125617.0
2019-08-13 09:40:00,46.39,46.49,46.27,46.49,68245.0,37.7325,37.8139,37.6349,37.8139,68245.0
2019-08-13 09:45:00,46.48,46.9,46.44,46.66,247337.0,37.8057,38.1473,37.7732,37.9521,247337.0
2019-08-13 09:50:00,46.66,46.73,46.56,46.68,110480.0,37.9521,38.0091,37.8708,37.9684,110480.0
2019-08-13 09:55:00,46.68,46.73,46.6,46.67,118550.0,37.9684,38.0091,37.9033,37.9603,118550.0
2019-08-13 10:00:00,46.67,46.72,46.58,46.62,71031.0,37.9603,38.0009,37.8871,37.9196,71031.0
2019-08-13 10:05:00,46.62,46.64,46.5,46.53,74273.0,37.9196,37.9359,37.822,37.8464,74273.0
2019-08-13 10:10:00,46.54,46.68,46.51,46.68,103881.0,37.8545,37.9684,37.8301,37.9684,103881.0
2019-08-13 10:15:00,46.69,46.81,46.64,46.8,110805.0,37.9765,38.0741,37.9359,38.066,110805.0
2019-08-13 10:20:00,46.81,46.85,46.78,46.82,124515.0,38.0741,38.1067,38.0497,38.0823,124515.0
2019-08-13 10:25:00,46.83,46.96,46.77,46.9,134939.0,38.0904,38.1961,38.0416,38.1473,134939.0
2019-08-13 10:30:00,46.91,46.94,46.84,46.89,101913.0,38.1555,38.1799,38.0985,38.1392,101913.0
2019-08-13 10:35:00,46.9,46.91,46.83,46.86,100288.0,38.1473,38.1555,38.0904,38.1148,100288.0
2019-08-13 10:40:00,46.86,46.87,46.75,46.79,72329.0,38.1148,38.1229,38.0253,38.0579,72329.0
2019-08-13 10:45:00,46.79,46.83,46.67,46.69,74458.0,38.0579,38.0904,37.9603,37.9765,74458.0
2019-08-13 10:50:00,46.7,46.75,46.67,46.72,58776.0,37.9847,38.0253,37.9603,38.0009,58776.0
2019-08-13 10:55:00,46.72,46.75,46.67,46.69,61059.0,38.0009,38.0253,37.9603,37.9765,61059.0
2019-08-13 11:00:00,46.69,46.71,46.61,46.66,79930.0,37.9765,37.9928,37.9115,37.9521,79930.0
2019-08-13 11:05:00,46.66,46.74,46.65,46.71,66615.0,37.9521,38.0172,37.944,37.9928,66615.0
2019-08-13 11:10:00,46.71,46.76,46.67,46.69,120360.0,37.9928,38.0335,37.9603,37.9765,120360.0
2019-08-13 11:15:00,46.7,46.72,46.6,46.65,121159.0,37.9847,38.0009,37.9033,37.944,121159.0
2019-08-13 11:20:00,46.64,46.66,46.46,46.46,125368.0,37.9359,37.9521,37.7895,37.7895,125368.0
2019-08-13 11:25:00,46.46,46.55,46.44,46.46,107244.0,37.7895,37.8627,37.7732,37.7895,107244.0
2019-08-13 11:30:00,46.46,46.49,46.36,46.37,119199.0,37.7895,37.8139,37.7081,37.7162,119199.0
2019-08-13 11:35:00,46.37,46.43,46.31,46.41,116227.0,37.7162,37.7651,37.6674,37.7488,116227.0
2019-08-13 11:40:00,46.41,46.46,46.38,46.39,65445.0,37.7488,37.7895,37.7244,37.7325,65445.0
2019-08-13 11:45:00,46.39,46.44,46.38,46.44,55078.0,37.7325,37.7732,37.7244,37.7732,55078.0
2019-08-13 11:50:00,46.44,46.49,46.41,46.48,56627.0,37.7732,37.8139,37.7488,37.8057,56627.0
2019-08-13 11:55:00,46.48,46.56,46.47,46.52,65749.0,37.8057,37.8708,37.7976,37.8383,65749.0
2019-08-13 12:00:00,46.52,46.6,46.51,46.54,86445.0,37.8383,37.9033,37.8301,37.8545,86445.0
2019-08-13 12:05:00,46.54,46.56,46.5,46.51,58256.0,37.8545,37.8708,37.822,37.8301,58256.0
2019-08-13 12:10:00,46.52,46.6,46.5,46.59,70449.0,37.8383,37.9033,37.822,37.8952,70449.0
2019-08-13 12:15:00,46.59,46.64,46.57,46.63,84691.0,37.8952,37.9359,37.8789,37.9277,84691.0
2019-08-13 12:20:00,46.63,46.72,46.63,46.66,64433.0,37.9277,38.0009,37.9277,37.9521,64433.0
2019-08-13 12:25:00,46.66,46.71,46.64,46.68,63783.0,37.9521,37.9928,37.9359,37.9684,63783.0
2019-08-13 12:30:00,46.68,46.74,46.67,46.7,54701.0,37.9684,38.0172,37.9603,37.9847,54701.0
2019-08-13 12:35:00,46.71,46.73,46.68,46.69,52841.0,37.9928,38.0091,37.9684,37.9765,52841.0
2019-08-13 12:40:00,46.7,46.73,46.69,46.72,39229.0,37.9847,38.0091,37.9765,38.0009,39229.0
2019-08-13 12:45:00,46.71,46.73,46.68,46.69,36442.0,37.9928,38.0091,37.9684,37.9765,36442.0
2019-08-13 12:50:00,46.68,46.74,46.67,46.68,35119.0,37.9684,38.0172,37.9603,37.9684,35119.0
2019-08-13 12:55:00,46.69,46.7,46.62,46.69,45749.0,37.9765,37.9847,37.9196,37.9765,45749.0
2019-08-13 13:00:00,46.69,46.72,46.62,46.72,39080.0,37.9765,38.0009,37.9196,38.0009,39080.0
2019-08-13 13:05:00,46.71,46.75,46.69,46.74,37187.0,37.9928,38.0253,37.9765,38.0172,37187.0
2019-08-13 13:10:00,46.73,46.75,46.7,46.74,42384.0,38.0091,38.0253,37.9847,38.0172,42384.0
2019-08-13 13:15:00,46.73,46.75,46.56,46.62,137846.0,38.0091,38.0253,37.8708,37.9196,137846.0
2019-08-13 13:20:00,46.62,46.72,46.58,46.65,55042.0,37.9196,38.0009,37.8871,37.944,55042.0
2019-08-13 13:25:00,46.65,46.69,46.61,46.68,54982.0,37.944,37.9765,37.9115,37.9684,54982.0
2019-08-13 13:30:00,46.68,46.69,46.64,46.69,40776.0,37.9684,37.9765,37.9359,37.9765,40776.0
2019-08-13 13:35:00,46.69,46.73,46.68,46.71,75159.0,37.9765,38.0091,37.9684,37.9928,75159.0
2019-08-13 13:40:00,46.71,46.74,46.69,46.72,48612.0,37.9928,38.0172,37.9765,38.0009,48612.0
2019-08-13 13:45:00,46.71,46.75,46.69,46.7,41415.0,37.9928,38.0253,37.9765,37.9847,41415.0
2019-08-13 13:50:00,46.7,46.75,46.69,46.73,41985.0,37.9847,38.0253,37.9765,38.0091,41985.0
2019-08-13 13:55:00,46.73,46.75,46.71,46.74,44962.0,38.0091,38.0253,37.9928,38.0172,44962.0
2019-08-13 14:00:00,46.74,46.77,46.73,46.76,90783.0,38.0172,38.0416,38.0091,38.0335,90783.0
2019-08-13 14:05:00,46.76,46.77,46.74,46.77,44548.0,38.0335,38.0416,38.0172,38.0416,44548.0
2019-08-13 14:10:00,46.77,46.8,46.77,46.78,44923.0,38.0416,38.066,38.0416,38.0497,44923.0
2019-08-13 14:15:00,46.78,46.79,46.73,46.73,47761.0,38.0497,38.0579,38.0091,38.0091,47761.0
2019-08-13 14:20:00,46.73,46.77,46.71,46.72,38250.0,38.0091,38.0416,37.9928,38.0009,38250.0
2019-08-13 14:25:00,46.72,46.78,46.72,46.78,31412.0,38.0009,38.0497,38.0009,38.0497,31412.0
2019-08-13 14:30:00,46.78,46.81,46.75,46.78,50311.0,38.0497,38.0741,38.0253,38.0497,50311.0
2019-08-13 14:35:00,46.78,46.78,46.73,46.77,48207.0,38.0497,38.0497,38.0091,38.0416,48207.0
2019-08-13 14:40:00,46.77,46.78,46.74,46.75,49293.0,38.0416,38.0497,38.0172,38.0253,49293.0
2019-08-13 14:45:00,46.75,46.76,46.7,46.71,53023.0,38.0253,38.0335,37.9847,37.9928,53023.0
2019-08-13 14:50:00,46.72,46.75,46.7,46.71,57990.0,38.0009,38.0253,37.9847,37.9928,57990.0
2019-08-13 14:55:00,46.71,46.74,46.7,46.72,102502.0,37.9928,38.0172,37.9847,38.0009,102502.0
2019-08-13 15:00:00,46.72,46.72,46.61,46.62,68184.0,38.0009,38.0009,37.9115,37.9196,68184.0
2019-08-13 15:05:00,46.62,46.63,46.55,46.55,97223.0,37.9196,37.9277,37.8627,37.8627,97223.0
2019-08-13 15:10:00,46.55,46.58,46.54,46.57,60344.0,37.8627,37.8871,37.8545,37.8789,60344.0
2019-08-13 15:15:00,46.57,46.63,46.55,46.62,126936.0,37.8789,37.9277,37.8627,37.9196,126936.0
2019-08-13 15:20:00,46.63,46.65,46.61,46.63,54485.0,37.9277,37.944,37.9115,37.9277,54485.0
2019-08-13 15:25:00,46.63,46.64,46.6,46.63,97733.0,37.9277,37.9359,37.9033,37.9277,97733.0
2019-08-13 15:30:00,46.63,46.63,46.58,46.61,133468.0,37.9277,37.9277,37.8871,37.9115,133468.0
2019-08-13 15:35:00,46.61,46.65,46.6,46.63,86607.0,37.9115,37.944,37.9033,37.9277,86607.0
2019-08-13 15:40:00,46.62,46.65,46.55,46.55,88914.0,37.9196,37.944,37.8627,37.8627,88914.0
2019-08-13 15:45:00,46.55,46.58,46.51,46.58,118303.0,37.8627,37.8871,37.8301,37.8871,118303.0
2019-08-13 15:50:00,46.58,46.68,46.56,46.68,233176.0,37.8871,37.9684,37.8708,37.9684,233176.0
2019-08-13 15:55:00,46.67,46.68,46.41,46.49,693287.0,37.9603,37.9684,37.7488,37.8139,693287.0
2019-08-14 09:30:00,46.91,46.91,46.26,46.84,396309.0,38.1555,38.1555,37.6268,38.0985,396309.0
2019-08-14 09:35:00,46.85,46.97,46.83,46.91,153716.0,38.1067,38.2043,38.0904,38.1555,153716.0
2019-08-14 09:40:00,46.92,46.97,46.8,46.85,178643.0,38.1636,38.2043,38.066,38.1067,178643.0
2019-08-14 09:45:00,46.84,46.84,46.59,46.74,195490.0,38.0985,38.0985,37.8952,38.0172,195490.0
2019-08-14 09:50:00,46.74,46.75,46.35,46.49,323573.0,38.0172,38.0253,37.7,37.8139,323573.0
2019-08-14 09:55:00,46.48,46.54,46.44,46.51,133278.0,37.8057,37.8545,37.7732,37.8301,133278.0
2019-08-14 10:00:00,46.51,46.56,46.3,46.34,141533.0,37.8301,37.8708,37.6593,37.6918,141533.0
2019-08-14 10:05:00,46.34,46.43,46.3,46.36,106391.0,37.6918,37.7651,37.6593,37.7081,106391.0
2019-08-14 10:10:00,46.35,46.35,46.24,46.29,189345.0,37.7,37.7,37.6105,37.6512,189345.0
2019-08-14 10:15:00,46.29,46.44,46.28,46.42,84421.0,37.6512,37.7732,37.643,37.7569,84421.0
2019-08-14 10:20:00,46.42,46.6,46.41,46.57,88131.0,37.7569,37.9033,37.7488,37.8789,88131.0
2019-08-14 10:25:00,46.57,46.78,46.57,46.75,138794.0,37.8789,38.0497,37.8789,38.0253,138794.0
2019-08-14 10:30:00,46.75,46.76,46.49,46.51,108426.0,38.0253,38.0335,37.8139,37.8301,108426.0
2019-08-14 10:35:00,46.52,46.58,46.48,46.52,132282.0,37.8383,37.8871,37.8057,37.8383,132282.0
2019-08-14 10:40:00,46.51,46.63,46.49,46.6,77220.0,37.8301,37.9277,37.8139,37.9033,77220.0
2019-08-14 10:45:00,46.61,46.61,46.49,46.52,74344.0,37.9115,37.9115,37.8139,37.8383,74344.0
2019-08-14 10:50:00,46.53,46.6,46.51,46.6,97507.0,37.8464,37.9033,37.8301,37.9033,97507.0
2019-08-14 10:55:00,46.6,46.65,46.49,46.5,84688.0,37.9033,37.944,37.8139,37.822,84688.0
2019-08-14 11:00:00,46.5,46.57,46.5,46.52,152924.0,37.822,37.8789,37.822,37.8383,152924.0
2019-08-14 11:05:00,46.52,46.58,46.49,46.54,392864.0,37.8383,37.8871,37.8139,37.8545,392864.0
2019-08-14 11:10:00,46.53,46.56,46.52,46.53,178128.0,37.8464,37.8708,37.8383,37.8464,178128.0
2019-08-14 11:15:00,46.53,46.6,46.5,46.53,223492.0,37.8464,37.9033,37.822,37.8464,223492.0
2019-08-14 11:20:00,46.53,46.57,46.5,46.55,168612.0,37.8464,37.8789,37.822,37.8627,168612.0
2019-08-14 11:25:00,46.54,46.57,46.32,46.36,174524.0,37.8545,37.8789,37.6756,37.7081,174524.0
2019-08-14 11:30:00,46.36,46.41,46.35,46.39,96122.0,37.7081,37.7488,37.7,37.7325,96122.0
2019-08-14 11:35:00,46.38,46.39,46.27,46.28,124562.0,37.7244,37.7325,37.6349,37.643,124562.0
2019-08-14 11:40:00,46.29,46.3,46.19,46.22,87696.0,37.6512,37.6593,37.5698,37.5942,87696.0
2019-08-14 11:45:00,46.22,46.24,46.15,46.2,98157.0,37.5942,37.6105,37.5373,37.578,98157.0
2019-08-14 11:50:00,46.21,46.27,46.09,46.13,98015.0,37.5861,37.6349,37.4885,37.521,98015.0
2019-08-14 11:55:00,46.13,46.13,46.06,46.09,93865.0,37.521,37.521,37.4641,37.4885,93865.0
2019-08-14 12:00:00,46.08,46.14,46.03,46.12,138587.0,37.4804,37.5292,37.4397,37.5129,138587.0
2019-08-14 12:05:00,46.11,46.21,46.11,46.17,72091.0,37.5048,37.5861,37.5048,37.5536,72091.0
2019-08-14 12:10:00,46.17,46.21,46.11,46.21,104123.0,37.5536,37.5861,37.5048,37.5861,104123.0
2019-08-14 12:15:00,46.21,46.25,46.11,46.23,160688.0,37.5861,37.6186,37.5048,37.6024,160688.0
2019-08-14 12:20:00,46.23,46.26,46.17,46.22,67227.0,37.6024,37.6268,37.5536,37.5942,67227.0
2019-08-14 12:25:00,46.23,46.23,46.16,46.2,50242.0,37.6024,37.6024,37.5454,37.578,50242.0
2019-08-14 12:30:00,46.2,46.26,46.18,46.22,57455.0,37.578,37.6268,37.5617,37.5942,57455.0
2019-08-14 12:35:00,46.23,46.26,46.21,46.23,41161.0,37.6024,37.6268,37.5861,37.6024,41161.0
2019-08-14 12:40:00,46.23,46.23,46.13,46.18,52341.0,37.6024,37.6024,37.521,37.5617,52341.0
2019-08-14 12:45:00,46.17,46.19,46.08,46.08,118186.0,37.5536,37.5698,37.4804,37.4804,118186.0
2019-08-14 12:50:00,46.08,46.1,45.95,45.95,163175.0,37.4804,37.4966,37.3746,37.3746,163175.0
2019-08-14 12:55:00,45.96,45.96,45.81,45.85,138908.0,37.3828,37.3828,37.2608,37.2933,138908.0
2019-08-14 13:00:00,45.84,45.91,45.76,45.87,90990.0,37.2852,37.3421,37.2201,37.3096,90990.0
2019-08-14 13:05:00,45.86,45.92,45.83,45.9,53894.0,37.3014,37.3502,37.277,37.334,53894.0
2019-08-14 13:10:00,45.9,45.95,45.88,45.91,49277.0,37.334,37.3746,37.3177,37.3421,49277.0
2019-08-14 13:15:00,45.91,45.94,45.87,45.9,100952.0,37.3421,37.3665,37.3096,37.334,100952.0
2019-08-14 13:20:00,45.9,45.98,45.87,45.98,54734.0,37.334,37.399,37.3096,37.399,54734.0
2019-08-14 13:25:00,45.97,46.07,45.94,45.98,71235.0,37.3909,37.4722,37.3665,37.399,71235.0
2019-08-14 13:30:00,45.99,46.07,45.98,46.02,86504.0,37.4072,37.4722,37.399,37.4316,86504.0
2019-08-14 13:35:00,46.01,46.06,45.99,46.01,57209.0,37.4234,37.4641,37.4072,37.4234,57209.0
2019-08-14 13:40:00,46.02,46.05,45.98,46.01,55869.0,37.4316,37.456,37.399,37.4234,55869.0
2019-08-14 13:45:00,46.0,46.01,45.95,45.98,64203.0,37.4153,37.4234,37.3746,37.399,64203.0
2019-08-14 13:50:00,45.98,45.99,45.92,45.93,50653.0,37.399,37.4072,37.3502,37.3584,50653.0
2019-08-14 13:55:00,45.94,45.95,45.87,45.88,55960.0,37.3665,37.3746,37.3096,37.3177,55960.0
2019-08-14 14:00:00,45.88,45.92,45.8,45.8,76676.0,37.3177,37.3502,37.2526,37.2526,76676.0
2019-08-14 14:05:00,45.8,45.81,45.75,45.8,70281.0,37.2526,37.2608,37.212,37.2526,70281.0
2019-08-14 14:10:00,45.8,45.86,45.79,45.81,102143.0,37.2526,37.3014,37.2445,37.2608,102143.0
2019-08-14 14:15:00,45.82,45.85,45.78,45.79,50886.0,37.2689,37.2933,37.2364,37.2445,50886.0
2019-08-14 14:20:00,45.79,45.8,45.71,45.72,58158.0,37.2445,37.2526,37.1794,37.1876,58158.0
2019-08-14 14:25:00,45.73,45.78,45.7,45.72,76373.0,37.1957,37.2364,37.1713,37.1876,76373.0
2019-08-14 14:30:00,45.72,45.73,45.63,45.63,76586.0,37.1876,37.1957,37.1144,37.1144,76586.0
2019-08-14 14:35:00,45.64,45.65,45.58,45.59,64957.0,37.1225,37.1306,37.0737,37.0818,64957.0
2019-08-14 14:40:00,45.59,45.61,45.54,45.57,86990.0,37.0818,37.0981,37.0411,37.0655,86990.0
2019-08-14 14:45:00,45.57,45.61,45.55,45.61,74095.0,37.0655,37.0981,37.0493,37.0981,74095.0
2019-08-14 14:50:00,45.6,45.69,45.6,45.66,63331.0,37.09,37.1632,37.09,37.1388,63331.0
2019-08-14 14:55:00,45.66,45.69,45.63,45.66,57227.0,37.1388,37.1632,37.1144,37.1388,57227.0
2019-08-14 15:00:00,45.66,45.81,45.62,45.78,86907.0,37.1388,37.2608,37.1062,37.2364,86907.0
2019-08-14 15:05:00,45.78,45.8,45.73,45.78,65953.0,37.2364,37.2526,37.1957,37.2364,65953.0
2019-08-14 15:10:00,45.77,45.83,45.74,45.75,86420.0,37.2282,37.277,37.2038,37.212,86420.0
2019-08-14 15:15:00,45.74,45.75,45.66,45.68,103161.0,37.2038,37.212,37.1388,37.155,103161.0
2019-08-14 15:20:00,45.68,45.68,45.57,45.59,127588.0,37.155,37.155,37.0655,37.0818,127588.0
2019-08-14 15:25:00,45.59,45.77,45.58,45.69,178173.0,37.0818,37.2282,37.0737,37.1632,178173.0
2019-08-14 15:30:00,45.69,45.71,45.56,45.69,245251.0,37.1632,37.1794,37.0574,37.1632,245251.0
2019-08-14 15:35:00,45.69,45.72,45.62,45.72,212609.0,37.1632,37.1876,37.1062,37.1876,212609.0
2019-08-14 15:40:00,45.71,45.74,45.62,45.7,382176.0,37.1794,37.2038,37.1062,37.1713,382176.0
2019-08-14 15:45:00,45.71,45.8,45.69,45.72,358326.0,37.1794,37.2526,37.1632,37.1876,358326.0
2019-08-14 15:50:00,45.72,45.78,45.68,45.77,481388.0,37.1876,37.2364,37.155,37.2282,481388.0
2019-08-14 15:55:00,45.76,45.77,45.57,45.63,795652.0,37.2201,37.2282,37.0655,37.1144,795652.0
2019-08-15 09:30:00,45.83,45.83,45.59,45.66,278578.0,37.277,37.277,37.0818,37.1388,278578.0
2019-08-15 09:35:00,45.66,45.68,45.5,45.52,90612.0,37.1388,37.155,37.0086,37.0249,90612.0
2019-08-15 09:40:00,45.51,45.51,45.4,45.44,166170.0,37.0167,37.0167,36.9273,36.9598,166170.0
2019-08-15 09:45:00,45.44,45.44,45.32,45.37,146672.0,36.9598,36.9598,36.8622,36.9029,146672.0
2019-08-15 09:50:00,45.36,45.55,45.35,45.54,129389.0,36.8947,37.0493,36.8866,37.0411,129389.0
2019-08-15 09:55:00,45.53,45.75,45.51,45.72,161393.0,37.033,37.212,37.0167,37.1876,161393.0
2019-08-15 10:00:00,45.71,45.82,45.61,45.67,164560.0,37.1794,37.2689,37.0981,37.1469,164560.0
2019-08-15 10:05:00,45.66,45.75,45.58,45.74,76126.0,37.1388,37.212,37.0737,37.2038,76126.0
2019-08-15 10:10:00,45.73,45.79,45.7,45.78,126102.0,37.1957,37.2445,37.1713,37.2364,126102.0
2019-08-15 10:15:00,45.79,45.85,45.71,45.72,139003.0,37.2445,37.2933,37.1794,37.1876,139003.0
2019-08-15 10:20:00,45.72,45.8,45.68,45.78,61939.0,37.1876,37.2526,37.155,37.2364,61939.0
2019-08-15 10:25:00,45.78,45.81,45.67,45.68,66139.0,37.2364,37.2608,37.1469,37.155,66139.0
2019-08-15 10:30:00,45.67,45.69,45.59,45.69,69700.0,37.1469,37.1632,37.0818,37.1632,69700.0
2019-08-15 10:35:00,45.68,45.76,45.67,45.71,52832.0,37.155,37.2201,37.1469,37.1794,52832.0
2019-08-15 10:40:00,45.7,45.83,45.68,45.82,59964.0,37.1713,37.277,37.155,37.2689,59964.0
2019-08-15 10:45:00,45.83,45.86,45.73,45.75,75908.0,37.277,37.3014,37.1957,37.212,75908.0
2019-08-15 10:50:00,45.73,45.9,45.72,45.82,87286.0,37.1957,37.334,37.1876,37.2689,87286.0
2019-08-15 10:55:00,45.82,45.83,45.75,45.77,57044.0,37.2689,37.277,37.212,37.2282,57044.0
2019-08-15 11:00:00,45.77,45.84,45.72,45.76,80489.0,37.2282,37.2852,37.1876,37.2201,80489.0
2019-08-15 11:05:00,45.76,45.8,45.65,45.68,101350.0,37.2201,37.2526,37.1306,37.155,101350.0
2019-08-15 11:10:00,45.68,45.74,45.64,45.68,88904.0,37.155,37.2038,37.1225,37.155,88904.0
2019-08-15 11:15:00,45.69,45.75,45.65,45.68,75671.0,37.1632,37.212,37.1306,37.155,75671.0
2019-08-15 11:20:00,45.69,45.79,45.64,45.77,115405.0,37.1632,37.2445,37.1225,37.2282,115405.0
2019-08-15 11:25:00,45.78,45.86,45.75,45.84,85714.0,37.2364,37.3014,37.212,37.2852,85714.0
2019-08-15 11:30:00,45.84,45.87,45.8,45.81,79077.0,37.2852,37.3096,37.2526,37.2608,79077.0
2019-08-15 11:35:00,45.82,45.87,45.8,45.85,54875.0,37.2689,37.3096,37.2526,37.2933,54875.0
2019-08-15 11:40:00,45.84,45.85,45.8,45.83,55347.0,37.2852,37.2933,37.2526,37.277,55347.0
2019-08-15 11:45:00,45.82,45.89,45.81,45.83,97222.0,37.2689,37.3258,37.2608,37.277,97222.0
2019-08-15 11:50:00,45.83,45.88,45.81,45.82,102379.0,37.277,37.3177,37.2608,37.2689,102379.0
2019-08-15 11:55:00,45.82,45.96,45.81,45.96,76195.0,37.2689,37.3828,37.2608,37.3828,76195.0
2019-08-15 12:00:00,45.96,46.0,45.9,46.0,63967.0,37.3828,37.4153,37.334,37.4153,63967.0
2019-08-15 12:05:00,45.99,46.06,45.97,46.03,113758.0,37.4072,37.4641,37.3909,37.4397,113758.0
2019-08-15 12:10:00,46.03,46.04,46.02,46.04,96283.0,37.4397,37.4478,37.4316,37.4478,96283.0
2019-08-15 12:15:00,46.04,46.07,45.98,46.01,62267.0,37.4478,37.4722,37.399,37.4234,62267.0
2019-08-15 12:20:00,46.01,46.03,45.98,45.98,85139.0,37.4234,37.4397,37.399,37.399,85139.0
2019-08-15 12:25:00,45.99,46.04,45.95,45.96,69773.0,37.4072,37.4478,37.3746,37.3828,69773.0
2019-08-15 12:30:00,45.96,46.02,45.96,46.0,57136.0,37.3828,37.4316,37.3828,37.4153,57136.0
2019-08-15 12:35:00,46.0,46.03,45.93,45.95,86577.0,37.4153,37.4397,37.3584,37.3746,86577.0
2019-08-15 12:40:00,45.95,45.97,45.94,45.94,71867.0,37.3746,37.3909,37.3665,37.3665,71867.0
2019-08-15 12:45:00,45.95,45.96,45.89,45.9,51384.0,37.3746,37.3828,37.3258,37.334,51384.0
2019-08-15 12:50:00,45.9,45.98,45.85,45.87,52317.0,37.334,37.399,37.2933,37.3096,52317.0
2019-08-15 12:55:00,45.86,45.91,45.85,45.87,33516.0,37.3014,37.3421,37.2933,37.3096,33516.0
2019-08-15 13:00:00,45.87,45.94,45.86,45.93,42524.0,37.3096,37.3665,37.3014,37.3584,42524.0
2019-08-15 13:05:00,45.92,46.03,45.89,46.02,80144.0,37.3502,37.4397,37.3258,37.4316,80144.0
2019-08-15 13:10:00,46.01,46.02,45.95,45.96,66330.0,37.4234,37.4316,37.3746,37.3828,66330.0
2019-08-15 13:15:00,45.95,46.03,45.94,46.01,70182.0,37.3746,37.4397,37.3665,37.4234,70182.0
2019-08-15 13:20:00,46.01,46.03,45.93,45.96,45511.0,37.4234,37.4397,37.3584,37.3828,45511.0
2019-08-15 13:25:00,45.96,45.96,45.83,45.86,59628.0,37.3828,37.3828,37.277,37.3014,59628.0
2019-08-15 13:30:00,45.84,45.86,45.8,45.85,69484.0,37.2852,37.3014,37.2526,37.2933,69484.0
2019-08-15 13:35:00,45.84,45.85,45.73,45.75,74517.0,37.2852,37.2933,37.1957,37.212,74517.0
2019-08-15 13:40:00,45.76,45.79,45.7,45.72,56859.0,37.2201,37.2445,37.1713,37.1876,56859.0
2019-08-15 13:45:00,45.71,45.73,45.61,45.67,106440.0,37.1794,37.1957,37.0981,37.1469,106440.0
2019-08-15 13:50:00,45.67,45.69,45.55,45.61,102131.0,37.1469,37.1632,37.0493,37.0981,102131.0
2019-08-15 13:55:00,45.61,45.64,45.55,45.58,54822.0,37.0981,37.1225,37.0493,37.0737,54822.0
2019-08-15 14:00:00,45.58,45.68,45.53,45.6,66455.0,37.0737,37.155,37.033,37.09,66455.0
2019-08-15 14:05:00,45.59,45.71,45.59,45.68,57254.0,37.0818,37.1794,37.0818,37.155,57254.0
2019-08-15 14:10:00,45.68,45.8,45.68,45.76,66302.0,37.155,37.2526,37.155,37.2201,66302.0
2019-08-15 14:15:00,45.76,45.77,45.68,45.71,42899.0,37.2201,37.2282,37.155,37.1794,42899.0
2019-08-15 14:20:00,45.7,45.84,45.69,45.8,66955.0,37.1713,37.2852,37.1632,37.2526,66955.0
2019-08-15 14:25:00,45.8,45.84,45.77,45.78,37410.0,37.2526,37.2852,37.2282,37.2364,37410.0
2019-08-15 14:30:00,45.79,45.8,45.71,45.74,50916.0,37.2445,37.2526,37.1794,37.2038,50916.0
2019-08-15 14:35:00,45.74,45.75,45.68,45.7,47052.0,37.2038,37.212,37.155,37.1713,47052.0
2019-08-15 14:40:00,45.71,45.76,45.7,45.75,65049.0,37.1794,37.2201,37.1713,37.212,65049.0
2019-08-15 14:45:00,45.76,45.84,45.74,45.81,72847.0,37.2201,37.2852,37.2038,37.2608,72847.0
2019-08-15 14:50:00,45.82,45.82,45.71,45.78,89005.0,37.2689,37.2689,37.1794,37.2364,89005.0
2019-08-15 14:55:00,45.79,45.8,45.74,45.76,34253.0,37.2445,37.2526,37.2038,37.2201,34253.0
2019-08-15 15:00:00,45.76,45.89,45.76,45.89,67210.0,37.2201,37.3258,37.2201,37.3258,67210.0
2019-08-15 15:05:00,45.89,45.91,45.8,45.85,79452.0,37.3258,37.3421,37.2526,37.2933,79452.0
2019-08-15 15:10:00,45.86,45.88,45.77,45.78,97476.0,37.3014,37.3177,37.2282,37.2364,97476.0
2019-08-15 15:15:00,45.79,45.82,45.75,45.81,68431.0,37.2445,37.2689,37.212,37.2608,68431.0
2019-08-15 15:20:00,45.81,45.83,45.77,45.78,50412.0,37.2608,37.277,37.2282,37.2364,50412.0
2019-08-15 15:25:00,45.78,45.81,45.72,45.73,71382.0,37.2364,37.2608,37.1876,37.1957,71382.0
2019-08-15 15:30:00,45.73,45.81,45.71,45.78,91424.0,37.1957,37.2608,37.1794,37.2364,91424.0
2019-08-15 15:35:00,45.77,45.8,45.71,45.74,96254.0,37.2282,37.2526,37.1794,37.2038,96254.0
2019-08-15 15:40:00,45.75,45.83,45.72,45.82,98172.0,37.212,37.277,37.1876,37.2689,98172.0
2019-08-15 15:45:00,45.82,45.87,45.79,45.85,122973.0,37.2689,37.3096,37.2445,37.2933,122973.0
2019-08-15 15:50:00,45.85,45.9,45.83,45.86,208000.0,37.2933,37.334,37.277,37.3014,208000.0
2019-08-15 15:55:00,45.85,45.87,45.71,45.74,334504.0,37.2933,37.3096,37.1794,37.2038,334504.0
2019-08-16 09:30:00,45.97,46.02,45.78,45.9,382684.0,37.3909,37.4316,37.2364,37.334,382684.0
2019-08-16 09:35:00,45.92,46.05,45.87,46.03,59955.0,37.3502,37.456,37.3096,37.4397,59955.0
2019-08-16 09:40:00,46.03,46.11,45.95,46.01,50720.0,37.4397,37.5048,37.3746,37.4234,50720.0
2019-08-16 09:45:00,46.01,46.11,45.98,46.08,69220.0,37.4234,37.5048,37.399,37.4804,69220.0
2019-08-16 09:50:00,46.09,46.1,45.95,45.95,49272.0,37.4885,37.4966,37.3746,37.3746,49272.0
2019-08-16 09:55:00,45.95,46.02,45.87,45.99,87209.0,37.3746,37.4316,37.3096,37.4072,87209.0
2019-08-16 10:00:00,45.98,46.11,45.97,46.11,76637.0,37.399,37.5048,37.3909,37.5048,76637.0
2019-08-16 10:05:00,46.12,46.12,46.0,46.07,57875.0,37.5129,37.5129,37.4153,37.4722,57875.0
2019-08-16 10:10:00,46.07,46.21,46.05,46.2,117323.0,37.4722,37.5861,37.456,37.578,117323.0
2019-08-16 10:15:00,46.2,46.25,46.16,46.18,118071.0,37.578,37.6186,37.5454,37.5617,118071.0
2019-08-16 10:20:00,46.17,46.43,46.16,46.42,153769.0,37.5536,37.7651,37.5454,37.7569,153769.0
2019-08-16 10:25:00,46.42,46.47,46.35,46.37,105442.0,37.7569,37.7976,37.7,37.7162,105442.0
2019-08-16 10:30:00,46.36,46.39,46.3,46.3,59804.0,37.7081,37.7325,37.6593,37.6593,59804.0
2019-08-16 10:35:00,46.3,46.37,46.3,46.33,41939.0,37.6593,37.7162,37.6593,37.6837,41939.0
2019-08-16 10:40:00,46.33,46.49,46.33,46.48,69279.0,37.6837,37.8139,37.6837,37.8057,69279.0
2019-08-16 10:45:00,46.48,46.58,46.46,46.55,46171.0,37.8057,37.8871,37.7895,37.8627,46171.0
2019-08-16 10:50:00,46.56,46.62,46.47,46.5,134474.0,37.8708,37.9196,37.7976,37.822,134474.0
2019-08-16 10:55:00,46.51,46.64,46.49,46.62,105260.0,37.8301,37.9359,37.8139,37.9196,105260.0
2019-08-16 11:00:00,46.63,46.66,46.58,46.65,88484.0,37.9277,37.9521,37.8871,37.944,88484.0
2019-08-16 11:05:00,46.65,46.68,46.61,46.64,59053.0,37.944,37.9684,37.9115,37.9359,59053.0
2019-08-16 11:10:00,46.64,46.73,46.63,46.72,119439.0,37.9359,38.0091,37.9277,38.0009,119439.0
2019-08-16 11:15:00,46.72,46.75,46.65,46.66,135879.0,38.0009,38.0253,37.944,37.9521,135879.0
2019-08-16 11:20:00,46.65,46.66,46.47,46.52,75428.0,37.944,37.9521,37.7976,37.8383,75428.0
2019-08-16 11:25:00,46.53,46.57,46.46,46.56,64017.0,37.8464,37.8789,37.7895,37.8708,64017.0
2019-08-16 11:30:00,46.56,46.58,46.49,46.56,67913.0,37.8708,37.8871,37.8139,37.8708,67913.0
2019-08-16 11:35:00,46.56,46.63,46.55,46.57,61205.0,37.8708,37.9277,37.8627,37.8789,61205.0
2019-08-16 11:40:00,46.57,46.67,46.56,46.66,36222.0,37.8789,37.9603,37.8708,37.9521,36222.0
2019-08-16 11:45:00,46.67,46.76,46.65,46.74,76173.0,37.9603,38.0335,37.944,38.0172,76173.0
2019-08-16 11:50:00,46.75,46.83,46.72,46.82,108271.0,38.0253,38.0904,38.0009,38.0823,108271.0
2019-08-16 11:55:00,46.82,46.86,46.79,46.82,114326.0,38.0823,38.1148,38.0579,38.0823,114326.0
2019-08-16 12:00:00,46.81,46.82,46.77,46.81,90799.0,38.0741,38.0823,38.0416,38.0741,90799.0
2019-08-16 12:05:00,46.81,46.82,46.78,46.8,81877.0,38.0741,38.0823,38.0497,38.066,81877.0
2019-08-16 12:10:00,46.8,46.86,46.77,46.84,90364.0,38.066,38.1148,38.0416,38.0985,90364.0
2019-08-16 12:15:00,46.84,46.87,46.78,46.85,74499.0,38.0985,38.1229,38.0497,38.1067,74499.0
2019-08-16 12:20:00,46.85,46.9,46.83,46.84,72864.0,38.1067,38.1473,38.0904,38.0985,72864.0
2019-08-16 12:25:00,46.84,46.9,46.82,46.89,66536.0,38.0985,38.1473,38.0823,38.1392,66536.0
2019-08-16 12:30:00,46.89,46.9,46.86,46.9,49901.0,38.1392,38.1473,38.1148,38.1473,49901.0
2019-08-16 12:35:00,46.9,46.9,46.83,46.83,57836.0,38.1473,38.1473,38.0904,38.0904,57836.0
2019-08-16 12:40:00,46.83,46.84,46.73,46.78,67233.0,38.0904,38.0985,38.0091,38.0497,67233.0
2019-08-16 12:45:00,46.78,46.84,46.77,46.8,35619.0,38.0497,38.0985,38.0416,38.066,35619.0
2019-08-16 12:50:00,46.81,46.83,46.78,46.8,39183.0,38.0741,38.0904,38.0497,38.066,39183.0
2019-08-16 12:55:00,46.81,46.84,46.79,46.81,40733.0,38.0741,38.0985,38.0579,38.0741,40733.0
2019-08-16 13:00:00,46.8,46.82,46.79,46.8,43410.0,38.066,38.0823,38.0579,38.066,43410.0
2019-08-16 13:05:00,46.8,46.8,46.73,46.78,48326.0,38.066,38.066,38.0091,38.0497,48326.0
2019-08-16 13:10:00,46.78,46.79,46.7,46.73,29386.0,38.0497,38.0579,37.9847,38.0091,29386.0
2019-08-16 13:15:00,46.73,46.83,46.71,46.82,45406.0,38.0091,38.0904,37.9928,38.0823,45406.0
2019-08-16 13:20:00,46.82,46.85,46.81,46.84,41943.0,38.0823,38.1067,38.0741,38.0985,41943.0
2019-08-16 13:25:00,46.84,46.95,46.83,46.94,69974.0,38.0985,38.188,38.0904,38.1799,69974.0
2019-08-16 13:30:00,46.93,46.95,46.9,46.91,60857.0,38.1717,38.188,38.1473,38.1555,60857.0
2019-08-16 13:35:00,46.91,46.91,46.86,46.87,42379.0,38.1555,38.1555,38.1148,38.1229,42379.0
2019-08-16 13:40:00,46.88,46.9,46.84,46.85,43410.0,38.1311,38.1473,38.0985,38.1067,43410.0
2019-08-16 13:45:00,46.85,46.87,46.83,46.84,45401.0,38.1067,38.1229,38.0904,38.0985,45401.0
2019-08-16 13:50:00,46.85,46.86,46.81,46.85,45033.0,38.1067,38.1148,38.0741,38.1067,45033.0
2019-08-16 13:55:00,46.85,46.89,46.83,46.84,69699.0,38.1067,38.1392,38.0904,38.0985,69699.0
2019-08-16 14:00:00,46.84,46.88,46.83,46.86,62566.0,38.0985,38.1311,38.0904,38.1148,62566.0
2019-08-16 14:05:00,46.87,46.89,46.85,46.88,58870.0,38.1229,38.1392,38.1067,38.1311,58870.0
2019-08-16 14:10:00,46.88,46.94,46.87,46.94,68583.0,38.1311,38.1799,38.1229,38.1799,68583.0
2019-08-16 14:15:00,46.94,46.99,46.93,46.99,89214.0,38.1799,38.2205,38.1717,38.2205,89214.0
2019-08-16 14:20:00,46.99,47.0,46.92,46.96,62721.0,38.2205,38.2287,38.1636,38.1961,62721.0
2019-08-16 14:25:00,46.96,46.96,46.9,46.95,51629.0,38.1961,38.1961,38.1473,38.188,51629.0
2019-08-16 14:30:00,46.95,46.95,46.92,46.95,50976.0,38.188,38.188,38.1636,38.188,50976.0
2019-08-16 14:35:00,46.95,46.98,46.89,46.91,65136.0,38.188,38.2124,38.1392,38.1555,65136.0
2019-08-16 14:40:00,46.91,46.92,46.89,46.9,33484.0,38.1555,38.1636,38.1392,38.1473,33484.0
2019-08-16 14:45:00,46.9,46.94,46.89,46.92,54608.0,38.1473,38.1799,38.1392,38.1636,54608.0
2019-08-16 14:50:00,46.92,46.92,46.89,46.91,38332.0,38.1636,38.1636,38.1392,38.1555,38332.0
2019-08-16 14:55:00,46.91,46.94,46.9,46.91,42567.0,38.1555,38.1799,38.1473,38.1555,42567.0
2019-08-16 15:00:00,46.9,46.94,46.9,46.94,53627.0,38.1473,38.1799,38.1473,38.1799,53627.0
2019-08-16 15:05:00,46.94,46.95,46.88,46.89,69637.0,38.1799,38.188,38.1311,38.1392,69637.0
2019-08-16 15:10:00,46.88,46.9,46.85,46.88,94389.0,38.1311,38.1473,38.1067,38.1311,94389.0
2019-08-16 15:15:00,46.88,46.92,46.87,46.88,61654.0,38.1311,38.1636,38.1229,38.1311,61654.0
2019-08-16 15:20:00,46.89,46.9,46.82,46.83,103263.0,38.1392,38.1473,38.0823,38.0904,103263.0
2019-08-16 15:25:00,46.83,46.84,46.77,46.77,133831.0,38.0904,38.0985,38.0416,38.0416,133831.0
2019-08-16 15:30:00,46.77,46.79,46.73,46.73,70895.0,38.0416,38.0579,38.0091,38.0091,70895.0
2019-08-16 15:35:00,46.73,46.78,46.73,46.76,126324.0,38.0091,38.0497,38.0091,38.0335,126324.0
2019-08-16 15:40:00,46.77,46.9,46.76,46.9,139637.0,38.0416,38.1473,38.0335,38.1473,139637.0
2019-08-16 15:45:00,46.89,46.9,46.84,46.89,140784.0,38.1392,38.1473,38.0985,38.1392,140784.0
2019-08-16 15:50:00,46.89,46.96,46.81,46.94,256379.0,38.1392,38.1961,38.0741,38.1799,256379.0
2019-08-16 15:55:00,46.94,47.06,46.93,46.97,769912.0,38.1799,38.2775,38.1717,38.2043,769912.0
2019-08-19 09:30:00,47.08,47.24,47.02,47.08,254789.0,38.2937,38.4239,38.2449,38.2937,254789.0
2019-08-19 09:35:00,47.06,47.31,47.03,47.3,94757.0,38.2775,38.4808,38.2531,38.4727,94757.0
2019-08-19 09:40:00,47.3,47.51,47.3,47.43,138104.0,38.4727,38.6435,38.4727,38.5784,138104.0
2019-08-19 09:45:00,47.44,47.61,47.4,47.53,96486.0,38.5866,38.7248,38.554,38.6598,96486.0
2019-08-19 09:50:00,47.54,47.58,47.5,47.56,68492.0,38.6679,38.7004,38.6354,38.6842,68492.0
2019-08-19 09:55:00,47.56,47.67,47.52,47.66,85849.0,38.6842,38.7736,38.6516,38.7655,85849.0
2019-08-19 10:00:00,47.66,47.84,47.63,47.76,176055.0,38.7655,38.9119,38.7411,38.8468,176055.0
2019-08-19 10:05:00,47.75,47.75,47.53,47.55,75405.0,38.8387,38.8387,38.6598,38.676,75405.0
2019-08-19 10:10:00,47.55,47.58,47.45,47.46,77384.0,38.676,38.7004,38.5947,38.6028,77384.0
2019-08-19 10:15:00,47.46,47.5,47.39,47.4,82576.0,38.6028,38.6354,38.5459,38.554,82576.0
2019-08-19 10:20:00,47.4,47.43,47.35,47.39,66862.0,38.554,38.5784,38.5134,38.5459,66862.0
2019-08-19 10:25:00,47.38,47.56,47.38,47.5,90523.0,38.5378,38.6842,38.5378,38.6354,90523.0
2019-08-19 10:30:00,47.48,47.49,47.4,47.47,56489.0,38.6191,38.6272,38.554,38.611,56489.0
2019-08-19 10:35:00,47.47,47.57,47.43,47.56,102192.0,38.611,38.6923,38.5784,38.6842,102192.0
2019-08-19 10:40:00,47.56,47.6,47.52,47.59,79858.0,38.6842,38.7167,38.6516,38.7086,79858.0
2019-08-19 10:45:00,47.58,47.6,47.48,47.56,69018.0,38.7004,38.7167,38.6191,38.6842,69018.0
2019-08-19 10:50:00,47.57,47.61,47.51,47.58,92116.0,38.6923,38.7248,38.6435,38.7004,92116.0
2019-08-19 10:55:00,47.58,47.6,47.5,47.52,46249.0,38.7004,38.7167,38.6354,38.6516,46249.0
2019-08-19 11:00:00,47.52,47.53,47.46,47.5,53592.0,38.6516,38.6598,38.6028,38.6354,53592.0
2019-08-19 11:05:00,47.5,47.52,47.46,47.47,51262.0,38.6354,38.6516,38.6028,38.611,51262.0
2019-08-19 11:10:00,47.46,47.52,47.46,47.52,60127.0,38.6028,38.6516,38.6028,38.6516,60127.0
2019-08-19 11:15:00,47.52,47.59,47.5,47.54,64745.0,38.6516,38.7086,38.6354,38.6679,64745.0
2019-08-19 11:20:00,47.54,47.6,47.51,47.58,148979.0,38.6679,38.7167,38.6435,38.7004,148979.0
2019-08-19 11:25:00,47.57,47.62,47.53,47.57,82786.0,38.6923,38.733,38.6598,38.6923,82786.0
2019-08-19 11:30:00,47.57,47.62,47.51,47.61,85244.0,38.6923,38.733,38.6435,38.7248,85244.0
2019-08-19 11:35:00,47.6,47.62,47.56,47.59,69616.0,38.7167,38.733,38.6842,38.7086,69616.0
2019-08-19 11:40:00,47.59,47.62,47.57,47.62,42390.0,38.7086,38.733,38.6923,38.733,42390.0
2019-08-19 11:45:00,47.62,47.62,47.57,47.58,39768.0,38.733,38.733,38.6923,38.7004,39768.0
2019-08-19 11:50:00,47.59,47.6,47.52,47.53,61961.0,38.7086,38.7167,38.6516,38.6598,61961.0
2019-08-19 11:55:00,47.53,47.54,47.49,47.53,46846.0,38.6598,38.6679,38.6272,38.6598,46846.0
2019-08-19 12:00:00,47.53,47.6,47.52,47.59,57862.0,38.6598,38.7167,38.6516,38.7086,57862.0
2019-08-19 12:05:00,47.59,47.6,47.57,47.58,35550.0,38.7086,38.7167,38.6923,38.7004,35550.0
2019-08-19 12:10:00,47.57,47.6,47.57,47.59,36966.0,38.6923,38.7167,38.6923,38.7086,36966.0
2019-08-19 12:15:00,47.59,47.61,47.56,47.59,45727.0,38.7086,38.7248,38.6842,38.7086,45727.0
2019-08-19 12:20:00,47.59,47.61,47.57,47.57,50042.0,38.7086,38.7248,38.6923,38.6923,50042.0
2019-08-19 12:25:00,47.57,47.6,47.56,47.59,37685.0,38.6923,38.7167,38.6842,38.7086,37685.0
2019-08-19 12:30:00,47.6,47.6,47.53,47.54,36050.0,38.7167,38.7167,38.6598,38.6679,36050.0
2019-08-19 12:35:00,47.54,47.57,47.53,47.55,37807.0,38.6679,38.6923,38.6598,38.676,37807.0
2019-08-19 12:40:00,47.56,47.57,47.55,47.57,30648.0,38.6842,38.6923,38.676,38.6923,30648.0
2019-08-19 12:45:00,47.57,47.61,47.56,47.59,65548.0,38.6923,38.7248,38.6842,38.7086,65548.0
2019-08-19 12:50:00,47.59,47.6,47.57,47.58,28584.0,38.7086,38.7167,38.6923,38.7004,28584.0
2019-08-19 12:55:00,47.59,47.6,47.58,47.59,37656.0,38.7086,38.7167,38.7004,38.7086,37656.0
2019-08-19 13:00:00,47.59,47.62,47.58,47.62,46306.0,38.7086,38.733,38.7004,38.733,46306.0
2019-08-19 13:05:00,47.62,47.64,47.61,47.62,45533.0,38.733,38.7492,38.7248,38.733,45533.0
2019-08-19 13:10:00,47.62,47.62,47.56,47.6,45897.0,38.733,38.733,38.6842,38.7167,45897.0
2019-08-19 13:15:00,47.6,47.61,47.56,47.59,49669.0,38.7167,38.7248,38.6842,38.7086,49669.0
2019-08-19 13:20:00,47.59,47.61,47.55,47.56,48341.0,38.7086,38.7248,38.676,38.6842,48341.0
2019-08-19 13:25:00,47.55,47.59,47.55,47.57,24435.0,38.676,38.7086,38.676,38.6923,24435.0
2019-08-19 13:30:00,47.57,47.58,47.55,47.56,21576.0,38.6923,38.7004,38.676,38.6842,21576.0
2019-08-19 13:35:00,47.56,47.56,47.53,47.55,40853.0,38.6842,38.6842,38.6598,38.676,40853.0
2019-08-19 13:40:00,47.55,47.56,47.48,47.48,33266.0,38.676,38.6842,38.6191,38.6191,33266.0
2019-08-19 13:45:00,47.49,47.49,47.43,47.49,59707.0,38.6272,38.6272,38.5784,38.6272,59707.0
2019-08-19 13:50:00,47.48,47.5,47.47,47.49,23055.0,38.6191,38.6354,38.611,38.6272,23055.0
2019-08-19 13:55:00,47.48,47.49,47.44,47.47,29308.0,38.6191,38.6272,38.5866,38.611,29308.0
2019-08-19 14:00:00,47.47,47.48,47.42,47.44,43845.0,38.611,38.6191,38.5703,38.5866,43845.0
2019-08-19 14:05:00,47.44,47.48,47.43,47.46,46581.0,38.5866,38.6191,38.5784,38.6028,46581.0
2019-08-19 14:10:00,47.46,47.46,47.44,47.45,29497.0,38.6028,38.6028,38.5866,38.5947,29497.0
2019-08-19 14:15:00,47.46,47.49,47.45,47.46,36923.0,38.6028,38.6272,38.5947,38.6028,36923.0
2019-08-19 14:20:00,47.47,47.48,47.45,47.45,22655.0,38.611,38.6191,38.5947,38.5947,22655.0
2019-08-19 14:25:00,47.46,47.49,47.44,47.48,44294.0,38.6028,38.6272,38.5866,38.6191,44294.0
2019-08-19 14:30:00,47.49,47.52,47.46,47.51,43068.0,38.6272,38.6516,38.6028,38.6435,43068.0
2019-08-19 14:35:00,47.52,47.56,47.5,47.55,59859.0,38.6516,38.6842,38.6354,38.676,59859.0
2019-08-19 14:40:00,47.55,47.61,47.54,47.59,49031.0,38.676,38.7248,38.6679,38.7086,49031.0
2019-08-19 14:45:00,47.59,47.64,47.59,47.63,27476.0,38.7086,38.7492,38.7086,38.7411,27476.0
2019-08-19 14:50:00,47.63,47.66,47.62,47.66,99719.0,38.7411,38.7655,38.733,38.7655,99719.0
2019-08-19 14:55:00,47.66,47.7,47.63,47.69,130434.0,38.7655,38.798,38.7411,38.7899,130434.0
2019-08-19 15:00:00,47.7,47.7,47.52,47.54,93393.0,38.798,38.798,38.6516,38.6679,93393.0
2019-08-19 15:05:00,47.54,47.59,47.51,47.59,42249.0,38.6679,38.7086,38.6435,38.7086,42249.0
2019-08-19 15:10:00,47.59,47.65,47.58,47.64,41100.0,38.7086,38.7574,38.7004,38.7492,41100.0
2019-08-19 15:15:00,47.63,47.68,47.55,47.55,97915.0,38.7411,38.7818,38.676,38.676,97915.0
2019-08-19 15:20:00,47.55,47.57,47.51,47.55,97141.0,38.676,38.6923,38.6435,38.676,97141.0
2019-08-19 15:25:00,47.55,47.64,47.55,47.64,45955.0,38.676,38.7492,38.676,38.7492,45955.0
2019-08-19 15:30:00,47.65,47.65,47.57,47.59,120462.0,38.7574,38.7574,38.6923,38.7086,120462.0
2019-08-19 15:35:00,47.6,47.63,47.58,47.6,150211.0,38.7167,38.7411,38.7004,38.7167,150211.0
2019-08-19 15:40:00,47.6,47.6,47.54,47.56,102700.0,38.7167,38.7167,38.6679,38.6842,102700.0
2019-08-19 15:45:00,47.56,47.59,47.54,47.56,125351.0,38.6842,38.7086,38.6679,38.6842,125351.0
2019-08-19 15:50:00,47.55,47.58,47.5,47.58,170848.0,38.676,38.7004,38.6354,38.7004,170848.0
2019-08-19 15:55:00,47.58,47.61,47.43,47.46,511295.0,38.7004,38.7248,38.5784,38.6028,511295.0
2019-08-20 09:30:00,47.47,47.6,47.32,47.6,185556.0,38.611,38.7167,38.489,38.7167,185556.0
2019-08-20 09:35:00,47.61,47.61,47.5,47.53,81400.0,38.7248,38.7248,38.6354,38.6598,81400.0
2019-08-20 09:40:00,47.53,47.54,47.39,47.45,64720.0,38.6598,38.6679,38.5459,38.5947,64720.0
2019-08-20 09:45:00,47.44,47.47,47.36,47.4,59316.0,38.5866,38.611,38.5215,38.554,59316.0
2019-08-20 09:50:00,47.39,47.42,47.26,47.42,83460.0,38.5459,38.5703,38.4402,38.5703,83460.0
2019-08-20 09:55:00,47.41,47.53,47.41,47.5,94450.0,38.5622,38.6598,38.5622,38.6354,94450.0
2019-08-20 10:00:00,47.51,47.51,47.37,47.4,62633.0,38.6435,38.6435,38.5296,38.554,62633.0
2019-08-20 10:05:00,47.41,47.5,47.4,47.48,41967.0,38.5622,38.6354,38.554,38.6191,41967.0
2019-08-20 10:10:00,47.47,47.48,47.38,47.42,56018.0,38.611,38.6191,38.5378,38.5703,56018.0
2019-08-20 10:15:00,47.42,47.48,47.4,47.4,57253.0,38.5703,38.6191,38.554,38.554,57253.0
2019-08-20 10:20:00,47.4,47.4,47.3,47.34,38753.0,38.554,38.554,38.4727,38.5052,38753.0
2019-08-20 10:25:00,47.33,47.37,47.25,47.36,62039.0,38.4971,38.5296,38.432,38.5215,62039.0
2019-08-20 10:30:00,47.36,47.36,47.27,47.31,51721.0,38.5215,38.5215,38.4483,38.4808,51721.0
2019-08-20 10:35:00,47.31,47.37,47.24,47.35,70784.0,38.4808,38.5296,38.4239,38.5134,70784.0
2019-08-20 10:40:00,47.34,47.42,47.34,47.4,58783.0,38.5052,38.5703,38.5052,38.554,58783.0
2019-08-20 10:45:00,47.4,47.41,47.35,47.4,40266.0,38.554,38.5622,38.5134,38.554,40266.0
2019-08-20 10:50:00,47.39,47.44,47.36,47.44,44132.0,38.5459,38.5866,38.5215,38.5866,44132.0
2019-08-20 10:55:00,47.44,47.49,47.42,47.45,37239.0,38.5866,38.6272,38.5703,38.5947,37239.0
2019-08-20 11:00:00,47.46,47.48,47.43,47.46,73151.0,38.6028,38.6191,38.5784,38.6028,73151.0
2019-08-20 11:05:00,47.46,47.51,47.44,47.48,116091.0,38.6028,38.6435,38.5866,38.6191,116091.0
2019-08-20 11:10:00,47.49,47.55,47.47,47.52,62973.0,38.6272,38.676,38.611,38.6516,62973.0
2019-08-20 11:15:00,47.53,47.64,47.51,47.64,81306.0,38.6598,38.7492,38.6435,38.7492,81306.0
2019-08-20 11:20:00,47.64,47.76,47.64,47.65,175825.0,38.7492,38.8468,38.7492,38.7574,175825.0
2019-08-20 11:25:00,47.65,47.71,47.64,47.65,55454.0,38.7574,38.8062,38.7492,38.7574,55454.0
2019-08-20 11:30:00,47.66,47.69,47.62,47.69,48400.0,38.7655,38.7899,38.733,38.7899,48400.0
2019-08-20 11:35:00,47.69,47.71,47.62,47.63,90894.0,38.7899,38.8062,38.733,38.7411,90894.0
2019-08-20 11:40:00,47.62,47.65,47.58,47.58,72161.0,38.733,38.7574,38.7004,38.7004,72161.0
2019-08-20 11:45:00,47.59,47.68,47.58,47.68,58503.0,38.7086,38.7818,38.7004,38.7818,58503.0
2019-08-20 11:50:00,47.67,47.71,47.62,47.62,60611.0,38.7736,38.8062,38.733,38.733,60611.0
2019-08-20 11:55:00,47.62,47.65,47.61,47.65,40321.0,38.733,38.7574,38.7248,38.7574,40321.0
2019-08-20 12:00:00,47.65,47.69,47.64,47.67,44524.0,38.7574,38.7899,38.7492,38.7736,44524.0
2019-08-20 12:05:00,47.67,47.67,47.61,47.63,70441.0,38.7736,38.7736,38.7248,38.7411,70441.0
2019-08-20 12:10:00,47.63,47.65,47.62,47.62,29099.0,38.7411,38.7574,38.733,38.733,29099.0
2019-08-20 12:15:00,47.62,47.65,47.62,47.65,66143.0,38.733,38.7574,38.733,38.7574,66143.0
2019-08-20 12:20:00,47.65,47.67,47.56,47.59,79422.0,38.7574,38.7736,38.6842,38.7086,79422.0
2019-08-20 12:25:00,47.6,47.6,47.54,47.58,34819.0,38.7167,38.7167,38.6679,38.7004,34819.0
2019-08-20 12:30:00,47.57,47.58,47.53,47.54,73899.0,38.6923,38.7004,38.6598,38.6679,73899.0
2019-08-20 12:35:00,47.55,47.57,47.53,47.55,74290.0,38.676,38.6923,38.6598,38.676,74290.0
2019-08-20 12:40:00,47.55,47.57,47.52,47.55,50560.0,38.676,38.6923,38.6516,38.676,50560.0
2019-08-20 12:45:00,47.55,47.58,47.54,47.56,40625.0,38.676,38.7004,38.6679,38.6842,40625.0
2019-08-20 12:50:00,47.56,47.61,47.55,47.59,38109.0,38.6842,38.7248,38.676,38.7086,38109.0
2019-08-20 12:55:00,47.59,47.6,47.56,47.59,24722.0,38.7086,38.7167,38.6842,38.7086,24722.0
2019-08-20 13:00:00,47.59,47.61,47.56,47.58,38949.0,38.7086,38.7248,38.6842,38.7004,38949.0
2019-08-20 13:05:00,47.58,47.58,47.54,47.55,38033.0,38.7004,38.7004,38.6679,38.676,38033.0
2019-08-20 13:10:00,47.55,47.58,47.55,47.56,58959.0,38.676,38.7004,38.676,38.6842,58959.0
2019-08-20 13:15:00,47.57,47.57,47.5,47.53,63118.0,38.6923,38.6923,38.6354,38.6598,63118.0
2019-08-20 13:20:00,47.52,47.54,47.49,47.49,50273.0,38.6516,38.6679,38.6272,38.6272,50273.0
2019-08-20 13:25:00,47.49,47.52,47.45,47.51,36112.0,38.6272,38.6516,38.5947,38.6435,36112.0
2019-08-20 13:30:00,47.51,47.52,47.44,47.44,54511.0,38.6435,38.6516,38.5866,38.5866,54511.0
2019-08-20 13:35:00,47.44,47.53,47.4,47.52,128373.0,38.5866,38.6598,38.554,38.6516,128373.0
2019-08-20 13:40:00,47.52,47.56,47.49,47.55,62749.0,38.6516,38.6842,38.6272,38.676,62749.0
2019-08-20 13:45:00,47.55,47.62,47.53,47.6,88965.0,38.676,38.733,38.6598,38.7167,88965.0
2019-08-20 13:50:00,47.6,47.7,47.6,47.7,130177.0,38.7167,38.798,38.7167,38.798,130177.0
2019-08-20 13:55:00,47.7,47.72,47.67,47.72,139470.0,38.798,38.8143,38.7736,38.8143,139470.0
2019-08-20 14:00:00,47.71,47.76,47.71,47.73,267918.0,38.8062,38.8468,38.8062,38.8224,267918.0
2019-08-20 14:05:00,47.73,47.8,47.7,47.71,177853.0,38.8224,38.8794,38.798,38.8062,177853.0
2019-08-20 14:10:00,47.72,47.72,47.67,47.69,58764.0,38.8143,38.8143,38.7736,38.7899,58764.0
2019-08-20 14:15:00,47.69,47.74,47.65,47.73,100898.0,38.7899,38.8306,38.7574,38.8224,100898.0
2019-08-20 14:20:00,47.73,47.74,47.64,47.7,84055.0,38.8224,38.8306,38.7492,38.798,84055.0
2019-08-20 14:25:00,47.7,47.73,47.68,47.72,67903.0,38.798,38.8224,38.7818,38.8143,67903.0
2019-08-20 14:30:00,47.71,47.76,47.69,47.74,70786.0,38.8062,38.8468,38.7899,38.8306,70786.0
2019-08-20 14:35:00,47.75,47.77,47.73,47.73,53353.0,38.8387,38.855,38.8224,38.8224,53353.0
2019-08-20 14:40:00,47.73,47.76,47.71,47.73,48739.0,38.8224,38.8468,38.8062,38.8224,48739.0
2019-08-20 14:45:00,47.72,47.8,47.72,47.8,53745.0,38.8143,38.8794,38.8143,38.8794,53745.0
2019-08-20 14:50:00,47.8,47.8,47.73,47.77,80185.0,38.8794,38.8794,38.8224,38.855,80185.0
2019-08-20 14:55:00,47.77,47.77,47.73,47.76,53412.0,38.855,38.855,38.8224,38.8468,53412.0
2019-08-20 15:00:00,47.76,47.76,47.68,47.7,197161.0,38.8468,38.8468,38.7818,38.798,197161.0
2019-08-20 15:05:00,47.7,47.75,47.67,47.73,157164.0,38.798,38.8387,38.7736,38.8224,157164.0
2019-08-20 15:10:00,47.73,47.75,47.71,47.72,97857.0,38.8224,38.8387,38.8062,38.8143,97857.0
2019-08-20 15:15:00,47.72,47.73,47.67,47.72,341868.0,38.8143,38.8224,38.7736,38.8143,341868.0
2019-08-20 15:20:00,47.73,47.76,47.72,47.73,131044.0,38.8224,38.8468,38.8143,38.8224,131044.0
2019-08-20 15:25:00,47.74,47.79,47.73,47.79,133775.0,38.8306,38.8712,38.8224,38.8712,133775.0
2019-08-20 15:30:00,47.78,47.8,47.77,47.79,120067.0,38.8631,38.8794,38.855,38.8712,120067.0
2019-08-20 15:35:00,47.79,47.79,47.72,47.73,95318.0,38.8712,38.8712,38.8143,38.8224,95318.0
2019-08-20 15:40:00,47.74,47.75,47.71,47.75,137716.0,38.8306,38.8387,38.8062,38.8387,137716.0
2019-08-20 15:45:00,47.74,47.79,47.71,47.79,147051.0,38.8306,38.8712,38.8062,38.8712,147051.0
2019-08-20 15:50:00,47.78,47.78,47.72,47.75,350539.0,38.8631,38.8631,38.8143,38.8387,350539.0
2019-08-20 15:55:00,47.74,47.75,47.6,47.64,642104.0,38.8306,38.8387,38.7167,38.7492,642104.0
2019-08-21 09:30:00,48.0,48.0,47.7,47.71,245032.0,39.0421,39.0421,38.798,38.8062,245032.0
2019-08-21 09:35:00,47.7,47.73,47.54,47.7,83015.0,38.798,38.8224,38.6679,38.798,83015.0
2019-08-21 09:40:00,47.69,47.85,47.67,47.85,66620.0,38.7899,38.92,38.7736,38.92,66620.0
2019-08-21 09:45:00,47.85,48.01,47.84,47.97,123098.0,38.92,39.0502,38.9119,39.0177,123098.0
2019-08-21 09:50:00,47.96,47.99,47.88,47.9,89638.0,39.0095,39.0339,38.9444,38.9607,89638.0
2019-08-21 09:55:00,47.9,47.91,47.6,47.64,112750.0,38.9607,38.9688,38.7167,38.7492,112750.0
2019-08-21 10:00:00,47.63,47.64,47.56,47.59,68898.0,38.7411,38.7492,38.6842,38.7086,68898.0
2019-08-21 10:05:00,47.59,47.69,47.58,47.58,68165.0,38.7086,38.7899,38.7004,38.7004,68165.0
2019-08-21 10:10:00,47.59,47.66,47.59,47.65,50872.0,38.7086,38.7655,38.7086,38.7574,50872.0
2019-08-21 10:15:00,47.66,47.75,47.63,47.73,58675.0,38.7655,38.8387,38.7411,38.8224,58675.0
2019-08-21 10:20:00,47.73,47.76,47.69,47.72,57176.0,38.8224,38.8468,38.7899,38.8143,57176.0
2019-08-21 10:25:00,47.72,47.73,47.63,47.66,35206.0,38.8143,38.8224,38.7411,38.7655,35206.0
2019-08-21 10:30:00,47.66,47.66,47.6,47.65,69595.0,38.7655,38.7655,38.7167,38.7574,69595.0
2019-08-21 10:35:00,47.65,47.65,47.57,47.57,129777.0,38.7574,38.7574,38.6923,38.6923,129777.0
2019-08-21 10:40:00,47.57,47.61,47.51,47.52,63956.0,38.6923,38.7248,38.6435,38.6516,63956.0
2019-08-21 10:45:00,47.51,47.54,47.44,47.45,52708.0,38.6435,38.6679,38.5866,38.5947,52708.0
2019-08-21 10:50:00,47.45,47.54,47.45,47.54,51119.0,38.5947,38.6679,38.5947,38.6679,51119.0
2019-08-21 10:55:00,47.53,47.62,47.53,47.6,40590.0,38.6598,38.733,38.6598,38.7167,40590.0
2019-08-21 11:00:00,47.6,47.61,47.54,47.57,79844.0,38.7167,38.7248,38.6679,38.6923,79844.0
2019-08-21 11:05:00,47.57,47.62,47.56,47.57,57474.0,38.6923,38.733,38.6842,38.6923,57474.0
2019-08-21 11:10:00,47.57,47.61,47.56,47.6,54771.0,38.6923,38.7248,38.6842,38.7167,54771.0
2019-08-21 11:15:00,47.59,47.62,47.56,47.57,74218.0,38.7086,38.733,38.6842,38.6923,74218.0
2019-08-21 11:20:00,47.57,47.62,47.57,47.62,75055.0,38.6923,38.733,38.6923,38.733,75055.0
2019-08-21 11:25:00,47.62,47.65,47.59,47.62,62816.0,38.733,38.7574,38.7086,38.733,62816.0
2019-08-21 11:30:00,47.62,47.64,47.58,47.6,71913.0,38.733,38.7492,38.7004,38.7167,71913.0
2019-08-21 11:35:00,47.6,47.63,47.59,47.63,61489.0,38.7167,38.7411,38.7086,38.7411,61489.0
2019-08-21 11:40:00,47.63,47.66,47.6,47.64,58945.0,38.7411,38.7655,38.7167,38.7492,58945.0
2019-08-21 11:45:00,47.65,47.69,47.62,47.62,58759.0,38.7574,38.7899,38.733,38.733,58759.0
2019-08-21 11:50:00,47.62,47.63,47.57,47.58,42932.0,38.733,38.7411,38.6923,38.7004,42932.0
2019-08-21 11:55:00,47.58,47.71,47.57,47.7,87766.0,38.7004,38.8062,38.6923,38.798,87766.0
2019-08-21 12:00:00,47.7,47.7,47.62,47.63,31366.0,38.798,38.798,38.733,38.7411,31366.0
2019-08-21 12:05:00,47.63,47.67,47.62,47.67,36725.0,38.7411,38.7736,38.733,38.7736,36725.0
2019-08-21 12:10:00,47.66,47.67,47.64,47.65,27081.0,38.7655,38.7736,38.7492,38.7574,27081.0
2019-08-21 12:15:00,47.65,47.67,47.62,47.63,24636.0,38.7574,38.7736,38.733,38.7411,24636.0
2019-08-21 12:20:00,47.63,47.64,47.6,47.64,26425.0,38.7411,38.7492,38.7167,38.7492,26425.0
2019-08-21 12:25:00,47.64,47.7,47.64,47.69,29665.0,38.7492,38.798,38.7492,38.7899,29665.0
2019-08-21 12:30:00,47.68,47.71,47.66,47.71,36258.0,38.7818,38.8062,38.7655,38.8062,36258.0
2019-08-21 12:35:00,47.7,47.71,47.68,47.7,25392.0,38.798,38.8062,38.7818,38.798,25392.0
2019-08-21 12:40:00,47.7,47.73,47.69,47.71,66272.0,38.798,38.8224,38.7899,38.8062,66272.0
2019-08-21 12:45:00,47.72,47.74,47.7,47.73,20487.0,38.8143,38.8306,38.798,38.8224,20487.0
2019-08-21 12:50:00,47.73,47.76,47.71,47.72,35100.0,38.8224,38.8468,38.8062,38.8143,35100.0
2019-08-21 12:55:00,47.72,47.74,47.65,47.65,75774.0,38.8143,38.8306,38.7574,38.7574,75774.0
2019-08-21 13:00:00,47.66,47.67,47.62,47.63,58820.0,38.7655,38.7736,38.733,38.7411,58820.0
2019-08-21 13:05:00,47.63,47.66,47.62,47.64,39911.0,38.7411,38.7655,38.733,38.7492,39911.0
2019-08-21 13:10:00,47.63,47.68,47.63,47.68,71986.0,38.7411,38.7818,38.7411,38.7818,71986.0
2019-08-21 13:15:00,47.67,47.72,47.67,47.72,42759.0,38.7736,38.8143,38.7736,38.8143,42759.0
2019-08-21 13:20:00,47.72,47.74,47.68,47.7,50678.0,38.8143,38.8306,38.7818,38.798,50678.0
2019-08-21 13:25:00,47.7,47.72,47.68,47.7,23621.0,38.798,38.8143,38.7818,38.798,23621.0
2019-08-21 13:30:00,47.7,47.72,47.67,47.67,27479.0,38.798,38.8143,38.7736,38.7736,27479.0
2019-08-21 13:35:00,47.68,47.69,47.64,47.66,57578.0,38.7818,38.7899,38.7492,38.7655,57578.0
2019-08-21 13:40:00,47.66,47.68,47.65,47.68,26455.0,38.7655,38.7818,38.7574,38.7818,26455.0
2019-08-21 13:45:00,47.68,47.69,47.66,47.67,31366.0,38.7818,38.7899,38.7655,38.7736,31366.0
2019-08-21 13:50:00,47.66,47.68,47.66,47.68,32230.0,38.7655,38.7818,38.7655,38.7818,32230.0
2019-08-21 13:55:00,47.68,47.69,47.64,47.65,47097.0,38.7818,38.7899,38.7492,38.7574,47097.0
2019-08-21 14:00:00,47.64,47.75,47.53,47.74,143627.0,38.7492,38.8387,38.6598,38.8306,143627.0
2019-08-21 14:05:00,47.74,47.76,47.71,47.75,35852.0,38.8306,38.8468,38.8062,38.8387,35852.0
2019-08-21 14:10:00,47.74,47.76,47.69,47.74,45208.0,38.8306,38.8468,38.7899,38.8306,45208.0
2019-08-21 14:15:00,47.75,47.82,47.73,47.78,29004.0,38.8387,38.8956,38.8224,38.8631,29004.0
2019-08-21 14:20:00,47.79,47.81,47.76,47.77,21730.0,38.8712,38.8875,38.8468,38.855,21730.0
2019-08-21 14:25:00,47.77,47.81,47.76,47.79,19720.0,38.855,38.8875,38.8468,38.8712,19720.0
2019-08-21 14:30:00,47.8,47.83,47.75,47.76,51845.0,38.8794,38.9038,38.8387,38.8468,51845.0
2019-08-21 14:35:00,47.76,47.77,47.64,47.68,46922.0,38.8468,38.855,38.7492,38.7818,46922.0
2019-08-21 14:40:00,47.68,47.74,47.67,47.73,47595.0,38.7818,38.8306,38.7736,38.8224,47595.0
2019-08-21 14:45:00,47.73,47.74,47.67,47.7,50054.0,38.8224,38.8306,38.7736,38.798,50054.0
2019-08-21 14:50:00,47.7,47.71,47.66,47.69,36742.0,38.798,38.8062,38.7655,38.7899,36742.0
2019-08-21 14:55:00,47.7,47.75,47.69,47.75,26739.0,38.798,38.8387,38.7899,38.8387,26739.0
2019-08-21 15:00:00,47.74,47.78,47.73,47.73,38258.0,38.8306,38.8631,38.8224,38.8224,38258.0
2019-08-21 15:05:00,47.73,47.8,47.72,47.8,41010.0,38.8224,38.8794,38.8143,38.8794,41010.0
2019-08-21 15:10:00,47.8,47.82,47.79,47.81,36181.0,38.8794,38.8956,38.8712,38.8875,36181.0
2019-08-21 15:15:00,47.8,47.82,47.77,47.79,70148.0,38.8794,38.8956,38.855,38.8712,70148.0
2019-08-21 15:20:00,47.79,47.82,47.78,47.8,35822.0,38.8712,38.8956,38.8631,38.8794,35822.0
2019-08-21 15:25:00,47.8,47.82,47.79,47.81,59557.0,38.8794,38.8956,38.8712,38.8875,59557.0
2019-08-21 15:30:00,47.8,47.84,47.8,47.81,71492.0,38.8794,38.9119,38.8794,38.8875,71492.0
2019-08-21 15:35:00,47.82,47.83,47.78,47.81,44804.0,38.8956,38.9038,38.8631,38.8875,44804.0
2019-08-21 15:40:00,47.8,47.81,47.78,47.8,49171.0,38.8794,38.8875,38.8631,38.8794,49171.0
2019-08-21 15:45:00,47.8,47.84,47.75,47.78,108820.0,38.8794,38.9119,38.8387,38.8631,108820.0
2019-08-21 15:50:00,47.78,47.82,47.76,47.78,168573.0,38.8631,38.8956,38.8468,38.8631,168573.0
2019-08-21 15:55:00,47.78,47.82,47.74,47.76,226037.0,38.8631,38.8956,38.8306,38.8468,226037.0
2019-08-22 09:30:00,47.95,48.13,47.87,48.09,212132.0,39.0014,39.1478,38.9363,39.1153,212132.0
2019-08-22 09:35:00,48.1,48.23,48.05,48.16,52551.0,39.1234,39.2291,39.0827,39.1722,52551.0
2019-08-22 09:40:00,48.15,48.2,48.13,48.15,64627.0,39.1641,39.2047,39.1478,39.1641,64627.0
2019-08-22 09:45:00,48.15,48.15,47.94,48.0,49574.0,39.1641,39.1641,38.9933,39.0421,49574.0
2019-08-22 09:50:00,47.99,48.1,47.97,47.99,87908.0,39.0339,39.1234,39.0177,39.0339,87908.0
2019-08-22 09:55:00,48.0,48.05,47.96,48.0,63801.0,39.0421,39.0827,39.0095,39.0421,63801.0
2019-08-22 10:00:00,47.99,48.0,47.82,47.93,55330.0,39.0339,39.0421,38.8956,38.9851,55330.0
2019-08-22 10:05:00,47.93,47.93,47.79,47.83,71099.0,38.9851,38.9851,38.8712,38.9038,71099.0
2019-08-22 10:10:00,47.83,47.91,47.79,47.91,34781.0,38.9038,38.9688,38.8712,38.9688,34781.0
2019-08-22 10:15:00,47.91,47.94,47.87,47.87,26629.0,38.9688,38.9933,38.9363,38.9363,26629.0
2019-08-22 10:20:00,47.86,47.86,47.78,47.79,40105.0,38.9282,38.9282,38.8631,38.8712,40105.0
2019-08-22 10:25:00,47.79,47.81,47.67,47.73,94768.0,38.8712,38.8875,38.7736,38.8224,94768.0
2019-08-22 10:30:00,47.72,47.73,47.51,47.52,83161.0,38.8143,38.8224,38.6435,38.6516,83161.0
2019-08-22 10:35:00,47.51,47.6,47.47,47.57,67146.0,38.6435,38.7167,38.611,38.6923,67146.0
2019-08-22 10:40:00,47.58,47.64,47.48,47.51,57108.0,38.7004,38.7492,38.6191,38.6435,57108.0
2019-08-22 10:45:00,47.51,47.6,47.49,47.6,36611.0,38.6435,38.7167,38.6272,38.7167,36611.0
2019-08-22 10:50:00,47.6,47.61,47.48,47.48,78606.0,38.7167,38.7248,38.6191,38.6191,78606.0
2019-08-22 10:55:00,47.48,47.57,47.48,47.51,39938.0,38.6191,38.6923,38.6191,38.6435,39938.0
2019-08-22 11:00:00,47.54,47.6,47.49,47.51,41460.0,38.6679,38.7167,38.6272,38.6435,41460.0
2019-08-22 11:05:00,47.51,47.68,47.5,47.66,32955.0,38.6435,38.7818,38.6354,38.7655,32955.0
2019-08-22 11:10:00,47.65,47.66,47.62,47.62,23891.0,38.7574,38.7655,38.733,38.733,23891.0
2019-08-22 11:15:00,47.62,47.71,47.62,47.66,27760.0,38.733,38.8062,38.733,38.7655,27760.0
2019-08-22 11:20:00,47.66,47.67,47.63,47.63,35195.0,38.7655,38.7736,38.7411,38.7411,35195.0
2019-08-22 11:25:00,47.63,47.65,47.47,47.48,87036.0,38.7411,38.7574,38.611,38.6191,87036.0
2019-08-22 11:30:00,47.48,47.55,47.48,47.53,55618.0,38.6191,38.676,38.6191,38.6598,55618.0
2019-08-22 11:35:00,47.53,47.56,47.5,47.51,45634.0,38.6598,38.6842,38.6354,38.6435,45634.0
2019-08-22 11:40:00,47.51,47.57,47.5,47.56,43614.0,38.6435,38.6923,38.6354,38.6842,43614.0
2019-08-22 11:45:00,47.57,47.61,47.53,47.61,42523.0,38.6923,38.7248,38.6598,38.7248,42523.0
2019-08-22 11:50:00,47.61,47.66,47.6,47.65,34837.0,38.7248,38.7655,38.7167,38.7574,34837.0
2019-08-22 11:55:00,47.65,47.67,47.62,47.63,42029.0,38.7574,38.7736,38.733,38.7411,42029.0
2019-08-22 12:00:00,47.63,47.71,47.62,47.67,48304.0,38.7411,38.8062,38.733,38.7736,48304.0
2019-08-22 12:05:00,47.68,47.75,47.67,47.73,30696.0,38.7818,38.8387,38.7736,38.8224,30696.0
2019-08-22 12:10:00,47.73,47.74,47.68,47.69,39184.0,38.8224,38.8306,38.7818,38.7899,39184.0
2019-08-22 12:15:00,47.69,47.72,47.68,47.69,26352.0,38.7899,38.8143,38.7818,38.7899,26352.0
2019-08-22 12:20:00,47.69,47.7,47.66,47.66,25619.0,38.7899,38.798,38.7655,38.7655,25619.0
2019-08-22 12:25:00,47.66,47.69,47.66,47.69,22134.0,38.7655,38.7899,38.7655,38.7899,22134.0
2019-08-22 12:30:00,47.68,47.73,47.68,47.68,23074.0,38.7818,38.8224,38.7818,38.7818,23074.0
2019-08-22 12:35:00,47.69,47.69,47.66,47.67,11354.0,38.7899,38.7899,38.7655,38.7736,11354.0
2019-08-22 12:40:00,47.66,47.76,47.64,47.75,33475.0,38.7655,38.8468,38.7492,38.8387,33475.0
2019-08-22 12:45:00,47.75,47.75,47.71,47.74,16233.0,38.8387,38.8387,38.8062,38.8306,16233.0
2019-08-22 12:50:00,47.74,47.75,47.71,47.74,20711.0,38.8306,38.8387,38.8062,38.8306,20711.0
2019-08-22 12:55:00,47.73,47.75,47.67,47.69,36031.0,38.8224,38.8387,38.7736,38.7899,36031.0
2019-08-22 13:00:00,47.69,47.74,47.69,47.74,18531.0,38.7899,38.8306,38.7899,38.8306,18531.0
2019-08-22 13:05:00,47.74,47.81,47.73,47.8,43151.0,38.8306,38.8875,38.8224,38.8794,43151.0
2019-08-22 13:10:00,47.8,47.85,47.79,47.84,31495.0,38.8794,38.92,38.8712,38.9119,31495.0
2019-08-22 13:15:00,47.84,47.86,47.82,47.84,30542.0,38.9119,38.9282,38.8956,38.9119,30542.0
2019-08-22 13:20:00,47.85,47.9,47.84,47.88,35747.0,38.92,38.9607,38.9119,38.9444,35747.0
2019-08-22 13:25:00,47.88,47.89,47.81,47.83,57875.0,38.9444,38.9526,38.8875,38.9038,57875.0
2019-08-22 13:30:00,47.83,47.88,47.82,47.87,27265.0,38.9038,38.9444,38.8956,38.9363,27265.0
2019-08-22 13:35:00,47.87,47.9,47.86,47.89,21016.0,38.9363,38.9607,38.9282,38.9526,21016.0
2019-08-22 13:40:00,47.88,47.89,47.85,47.86,26788.0,38.9444,38.9526,38.92,38.9282,26788.0
2019-08-22 13:45:00,47.86,47.86,47.84,47.86,15287.0,38.9282,38.9282,38.9119,38.9282,15287.0
2019-08-22 13:50:00,47.86,47.86,47.83,47.86,27763.0,38.9282,38.9282,38.9038,38.9282,27763.0
2019-08-22 13:55:00,47.86,47.88,47.84,47.85,34063.0,38.9282,38.9444,38.9119,38.92,34063.0
2019-08-22 14:00:00,47.86,47.9,47.85,47.88,26138.0,38.9282,38.9607,38.92,38.9444,26138.0
2019-08-22 14:05:00,47.88,47.92,47.87,47.88,26443.0,38.9444,38.977,38.9363,38.9444,26443.0
2019-08-22 14:10:00,47.87,47.9,47.87,47.9,40424.0,38.9363,38.9607,38.9363,38.9607,40424.0
2019-08-22 14:15:00,47.9,47.92,47.89,47.9,31430.0,38.9607,38.977,38.9526,38.9607,31430.0
2019-08-22 14:20:00,47.9,47.93,47.87,47.91,67357.0,38.9607,38.9851,38.9363,38.9688,67357.0
2019-08-22 14:25:00,47.92,47.93,47.84,47.85,64793.0,38.977,38.9851,38.9119,38.92,64793.0
2019-08-22 14:30:00,47.86,47.89,47.85,47.88,47858.0,38.9282,38.9526,38.92,38.9444,47858.0
2019-08-22 14:35:00,47.88,47.91,47.87,47.9,27908.0,38.9444,38.9688,38.9363,38.9607,27908.0
2019-08-22 14:40:00,47.91,47.93,47.89,47.92,50340.0,38.9688,38.9851,38.9526,38.977,50340.0
2019-08-22 14:45:00,47.92,47.98,47.92,47.96,66498.0,38.977,39.0258,38.977,39.0095,66498.0
2019-08-22 14:50:00,47.96,47.98,47.94,47.98,35499.0,39.0095,39.0258,38.9933,39.0258,35499.0
2019-08-22 14:55:00,47.97,48.02,47.95,47.97,79795.0,39.0177,39.0583,39.0014,39.0177,79795.0
2019-08-22 15:00:00,47.98,48.0,47.92,47.92,41929.0,39.0258,39.0421,38.977,38.977,41929.0
2019-08-22 15:05:00,47.93,47.95,47.91,47.92,64899.0,38.9851,39.0014,38.9688,38.977,64899.0
2019-08-22 15:10:00,47.91,47.92,47.84,47.88,52324.0,38.9688,38.977,38.9119,38.9444,52324.0
2019-08-22 15:15:00,47.88,47.89,47.85,47.88,62951.0,38.9444,38.9526,38.92,38.9444,62951.0
2019-08-22 15:20:00,47.88,47.94,47.88,47.93,71430.0,38.9444,38.9933,38.9444,38.9851,71430.0
2019-08-22 15:25:00,47.93,47.94,47.9,47.93,48516.0,38.9851,38.9933,38.9607,38.9851,48516.0
2019-08-22 15:30:00,47.92,47.95,47.88,47.89,74774.0,38.977,39.0014,38.9444,38.9526,74774.0
2019-08-22 15:35:00,47.9,47.98,47.89,47.95,86101.0,38.9607,39.0258,38.9526,39.0014,86101.0
2019-08-22 15:40:00,47.95,47.97,47.89,47.91,89705.0,39.0014,39.0177,38.9526,38.9688,89705.0
2019-08-22 15:45:00,47.9,47.91,47.82,47.83,66478.0,38.9607,38.9688,38.8956,38.9038,66478.0
2019-08-22 15:50:00,47.83,47.98,47.82,47.98,157119.0,38.9038,39.0258,38.8956,39.0258,157119.0
2019-08-22 15:55:00,47.97,47.98,47.81,47.85,375378.0,39.0177,39.0258,38.8875,38.92,375378.0
2019-08-23 09:30:00,47.77,47.97,47.75,47.88,151625.0,38.855,39.0177,38.8387,38.9444,151625.0
2019-08-23 09:35:00,47.87,47.97,47.8,47.94,121573.0,38.9363,39.0177,38.8794,38.9933,121573.0
2019-08-23 09:40:00,47.95,48.02,47.92,47.99,84305.0,39.0014,39.0583,38.977,39.0339,84305.0
2019-08-23 09:45:00,48.0,48.01,47.89,47.89,132285.0,39.0421,39.0502,38.9526,38.9526,132285.0
2019-08-23 09:50:00,47.89,48.04,47.86,48.04,157869.0,38.9526,39.0746,38.9282,39.0746,157869.0
2019-08-23 09:55:00,48.03,48.06,48.0,48.02,65072.0,39.0665,39.0909,39.0421,39.0583,65072.0
2019-08-23 10:00:00,48.02,48.18,47.96,48.04,157161.0,39.0583,39.1885,39.0095,39.0746,157161.0
2019-08-23 10:05:00,48.04,48.09,48.0,48.04,95934.0,39.0746,39.1153,39.0421,39.0746,95934.0
2019-08-23 10:10:00,48.04,48.08,47.93,48.08,105258.0,39.0746,39.1071,38.9851,39.1071,105258.0
2019-08-23 10:15:00,48.09,48.12,48.05,48.07,71063.0,39.1153,39.1397,39.0827,39.099,71063.0
2019-08-23 10:20:00,48.07,48.1,48.05,48.07,45700.0,39.099,39.1234,39.0827,39.099,45700.0
2019-08-23 10:25:00,48.07,48.07,47.98,47.99,69763.0,39.099,39.099,39.0258,39.0339,69763.0
2019-08-23 10:30:00,47.99,48.05,47.97,48.03,46176.0,39.0339,39.0827,39.0177,39.0665,46176.0
2019-08-23 10:35:00,48.03,48.11,48.01,48.1,51515.0,39.0665,39.1315,39.0502,39.1234,51515.0
2019-08-23 10:40:00,48.11,48.15,48.09,48.1,64448.0,39.1315,39.1641,39.1153,39.1234,64448.0
2019-08-23 10:45:00,48.1,48.14,48.09,48.1,68660.0,39.1234,39.1559,39.1153,39.1234,68660.0
2019-08-23 10:50:00,48.11,48.17,48.11,48.15,47170.0,39.1315,39.1803,39.1315,39.1641,47170.0
2019-08-23 10:55:00,48.16,48.2,48.08,48.08,102127.0,39.1722,39.2047,39.1071,39.1071,102127.0
2019-08-23 11:00:00,48.09,48.13,47.67,47.76,370757.0,39.1153,39.1478,38.7736,38.8468,370757.0
2019-08-23 11:05:00,47.75,47.82,47.52,47.54,193016.0,38.8387,38.8956,38.6516,38.6679,193016.0
2019-08-23 11:10:00,47.53,47.79,47.47,47.71,187599.0,38.6598,38.8712,38.611,38.8062,187599.0
2019-08-23 11:15:00,47.69,47.87,47.66,47.78,96464.0,38.7899,38.9363,38.7655,38.8631,96464.0
2019-08-23 11:20:00,47.76,47.78,47.66,47.73,108406.0,38.8468,38.8631,38.7655,38.8224,108406.0
2019-08-23 11:25:00,47.72,47.83,47.66,47.74,97775.0,38.8143,38.9038,38.7655,38.8306,97775.0
2019-08-23 11:30:00,47.73,47.76,47.64,47.67,278609.0,38.8224,38.8468,38.7492,38.7736,278609.0
2019-08-23 11:35:00,47.68,47.72,47.64,47.72,256133.0,38.7818,38.8143,38.7492,38.8143,256133.0
2019-08-23 11:40:00,47.72,47.74,47.67,47.74,196552.0,38.8143,38.8306,38.7736,38.8306,196552.0
2019-08-23 11:45:00,47.74,47.78,47.7,47.77,452632.0,38.8306,38.8631,38.798,38.855,452632.0
2019-08-23 11:50:00,47.78,47.86,47.76,47.83,394553.0,38.8631,38.9282,38.8468,38.9038,394553.0
2019-08-23 11:55:00,47.83,47.85,47.67,47.76,459823.0,38.9038,38.92,38.7736,38.8468,459823.0
2019-08-23 12:00:00,47.76,47.78,47.68,47.77,255640.0,38.8468,38.8631,38.7818,38.855,255640.0
2019-08-23 12:05:00,47.77,47.78,47.59,47.7,191471.0,38.855,38.8631,38.7086,38.798,191471.0
2019-08-23 12:10:00,47.7,47.72,47.6,47.7,132670.0,38.798,38.8143,38.7167,38.798,132670.0
2019-08-23 12:15:00,47.7,47.71,47.63,47.68,105353.0,38.798,38.8062,38.7411,38.7818,105353.0
2019-08-23 12:20:00,47.67,47.68,47.62,47.64,86421.0,38.7736,38.7818,38.733,38.7492,86421.0
2019-08-23 12:25:00,47.65,47.67,47.62,47.64,166214.0,38.7574,38.7736,38.733,38.7492,166214.0
2019-08-23 12:30:00,47.64,47.75,47.63,47.73,73140.0,38.7492,38.8387,38.7411,38.8224,73140.0
2019-08-23 12:35:00,47.73,47.75,47.69,47.73,40377.0,38.8224,38.8387,38.7899,38.8224,40377.0
2019-08-23 12:40:00,47.73,47.74,47.64,47.64,50032.0,38.8224,38.8306,38.7492,38.7492,50032.0
2019-08-23 12:45:00,47.65,47.66,47.58,47.62,224504.0,38.7574,38.7655,38.7004,38.733,224504.0
2019-08-23 12:50:00,47.63,47.67,47.53,47.55,327122.0,38.7411,38.7736,38.6598,38.676,327122.0
2019-08-23 12:55:00,47.56,47.61,47.55,47.59,159079.0,38.6842,38.7248,38.676,38.7086,159079.0
2019-08-23 13:00:00,47.59,47.6,47.41,47.41,98174.0,38.7086,38.7167,38.5622,38.5622,98174.0
2019-08-23 13:05:00,47.4,47.41,47.25,47.27,117645.0,38.554,38.5622,38.432,38.4483,117645.0
2019-08-23 13:10:00,47.26,47.36,47.24,47.32,66120.0,38.4402,38.5215,38.4239,38.489,66120.0
2019-08-23 13:15:00,47.32,47.32,47.14,47.16,87240.0,38.489,38.489,38.3425,38.3588,87240.0
2019-08-23 13:20:00,47.16,47.2,47.1,47.13,62585.0,38.3588,38.3914,38.31,38.3344,62585.0
2019-08-23 13:25:00,47.14,47.21,47.09,47.18,99293.0,38.3425,38.3995,38.3019,38.3751,99293.0
2019-08-23 13:30:00,47.18,47.23,47.16,47.21,34570.0,38.3751,38.4158,38.3588,38.3995,34570.0
2019-08-23 13:35:00,47.21,47.23,47.17,47.22,73421.0,38.3995,38.4158,38.367,38.4076,73421.0
2019-08-23 13:40:00,47.21,47.22,47.17,47.19,115295.0,38.3995,38.4076,38.367,38.3832,115295.0
2019-08-23 13:45:00,47.2,47.25,47.18,47.19,140000.0,38.3914,38.432,38.3751,38.3832,140000.0
2019-08-23 13:50:00,47.19,47.23,47.18,47.2,104341.0,38.3832,38.4158,38.3751,38.3914,104341.0
2019-08-23 13:55:00,47.2,47.21,47.18,47.19,130162.0,38.3914,38.3995,38.3751,38.3832,130162.0
2019-08-23 14:00:00,47.2,47.2,47.08,47.1,413080.0,38.3914,38.3914,38.2937,38.31,413080.0
2019-08-23 14:05:00,47.1,47.18,47.09,47.14,58541.0,38.31,38.3751,38.3019,38.3425,58541.0
2019-08-23 14:10:00,47.14,47.16,47.12,47.13,177269.0,38.3425,38.3588,38.3263,38.3344,177269.0
2019-08-23 14:15:00,47.13,47.19,47.12,47.13,75171.0,38.3344,38.3832,38.3263,38.3344,75171.0
2019-08-23 14:20:00,47.14,47.15,47.09,47.15,114383.0,38.3425,38.3507,38.3019,38.3507,114383.0
2019-08-23 14:25:00,47.14,47.14,47.12,47.13,71012.0,38.3425,38.3425,38.3263,38.3344,71012.0
2019-08-23 14:30:00,47.13,47.15,47.11,47.14,166879.0,38.3344,38.3507,38.3181,38.3425,166879.0
2019-08-23 14:35:00,47.14,47.15,47.12,47.13,115006.0,38.3425,38.3507,38.3263,38.3344,115006.0
2019-08-23 14:40:00,47.13,47.15,47.11,47.12,202437.0,38.3344,38.3507,38.3181,38.3263,202437.0
2019-08-23 14:45:00,47.13,47.14,46.96,46.97,180246.0,38.3344,38.3425,38.1961,38.2043,180246.0
2019-08-23 14:50:00,46.96,46.99,46.91,46.92,54905.0,38.1961,38.2205,38.1555,38.1636,54905.0
2019-08-23 14:55:00,46.92,46.95,46.87,46.93,65814.0,38.1636,38.188,38.1229,38.1717,65814.0
2019-08-23 15:00:00,46.93,46.98,46.9,46.98,121340.0,38.1717,38.2124,38.1473,38.2124,121340.0
2019-08-23 15:05:00,46.98,47.01,46.93,46.94,81675.0,38.2124,38.2368,38.1717,38.1799,81675.0
2019-08-23 15:10:00,46.93,46.95,46.76,46.81,184603.0,38.1717,38.188,38.0335,38.0741,184603.0
2019-08-23 15:15:00,46.8,46.87,46.79,46.8,128268.0,38.066,38.1229,38.0579,38.066,128268.0
2019-08-23 15:20:00,46.8,46.84,46.76,46.77,85168.0,38.066,38.0985,38.0335,38.0416,85168.0
2019-08-23 15:25:00,46.77,46.81,46.76,46.77,135770.0,38.0416,38.0741,38.0335,38.0416,135770.0
2019-08-23 15:30:00,46.77,46.8,46.7,46.76,211077.0,38.0416,38.066,37.9847,38.0335,211077.0
2019-08-23 15:35:00,46.76,46.8,46.73,46.79,211382.0,38.0335,38.066,38.0091,38.0579,211382.0
2019-08-23 15:40:00,46.8,46.8,46.73,46.77,262088.0,38.066,38.066,38.0091,38.0416,262088.0
2019-08-23 15:45:00,46.77,46.8,46.69,46.7,384812.0,38.0416,38.066,37.9765,37.9847,384812.0
2019-08-23 15:50:00,46.7,46.7,46.43,46.43,378458.0,37.9847,37.9847,37.7651,37.7651,378458.0
2019-08-23 15:55:00,46.43,46.59,46.28,46.58,976873.0,37.7651,37.8952,37.643,37.8871,976873.0
2019-08-26 09:30:00,48.42,48.99,48.01,48.93,1084675.0,39.3837,39.8473,39.0502,39.7985,1084675.0
2019-08-26 09:35:00,48.92,49.08,48.43,48.47,978237.0,39.7904,39.9205,39.3918,39.4243,978237.0
2019-08-26 09:40:00,48.46,48.75,48.37,48.64,771922.0,39.4162,39.6521,39.343,39.5626,771922.0
2019-08-26 09:45:00,48.66,48.9,48.21,48.24,713490.0,39.5789,39.7741,39.2129,39.2373,713490.0
2019-08-26 09:50:00,48.27,48.6,48.27,48.38,292325.0,39.2617,39.5301,39.2617,39.3511,292325.0
2019-08-26 09:55:00,48.37,48.59,48.37,48.51,284166.0,39.343,39.5219,39.343,39.4569,284166.0
2019-08-26 10:00:00,48.5,48.51,47.94,48.09,685063.0,39.4487,39.4569,38.9933,39.1153,685063.0
2019-08-26 10:05:00,48.08,48.11,47.87,47.9,417165.0,39.1071,39.1315,38.9363,38.9607,417165.0
2019-08-26 10:10:00,47.9,48.08,47.87,48.04,234744.0,38.9607,39.1071,38.9363,39.0746,234744.0
2019-08-26 10:15:00,48.03,48.09,47.89,47.95,177865.0,39.0665,39.1153,38.9526,39.0014,177865.0
2019-08-26 10:20:00,47.96,48.04,47.87,47.88,128626.0,39.0095,39.0746,38.9363,38.9444,128626.0
2019-08-26 10:25:00,47.88,48.0,47.83,48.0,146538.0,38.9444,39.0421,38.9038,39.0421,146538.0
2019-08-26 10:30:00,48.0,48.09,47.95,48.0,230431.0,39.0421,39.1153,39.0014,39.0421,230431.0
2019-08-26 10:35:00,48.0,48.03,47.84,47.91,267980.0,39.0421,39.0665,38.9119,38.9688,267980.0
2019-08-26 10:40:00,47.9,48.03,47.81,48.01,189170.0,38.9607,39.0665,38.8875,39.0502,189170.0
2019-08-26 10:45:00,48.01,48.06,47.93,47.96,216137.0,39.0502,39.0909,38.9851,39.0095,216137.0
2019-08-26 10:50:00,47.96,48.12,47.94,48.03,195165.0,39.0095,39.1397,38.9933,39.0665,195165.0
2019-08-26 10:55:00,48.03,48.05,47.91,47.99,314333.0,39.0665,39.0827,38.9688,39.0339,314333.0
2019-08-26 11:00:00,48.0,48.03,47.96,47.98,135646.0,39.0421,39.0665,39.0095,39.0258,135646.0
2019-08-26 11:05:00,47.99,48.05,47.96,48.04,129852.0,39.0339,39.0827,39.0095,39.0746,129852.0
2019-08-26 11:10:00,48.05,48.11,48.0,48.01,156087.0,39.0827,39.1315,39.0421,39.0502,156087.0
2019-08-26 11:15:00,48.01,48.06,47.96,48.03,377884.0,39.0502,39.0909,39.0095,39.0665,377884.0
2019-08-26 11:20:00,48.04,48.08,48.03,48.08,84744.0,39.0746,39.1071,39.0665,39.1071,84744.0
2019-08-26 11:25:00,48.08,48.09,48.01,48.03,277372.0,39.1071,39.1153,39.0502,39.0665,277372.0
2019-08-26 11:30:00,48.03,48.07,48.01,48.05,174697.0,39.0665,39.099,39.0502,39.0827,174697.0
2019-08-26 11:35:00,48.04,48.18,48.04,48.11,275554.0,39.0746,39.1885,39.0746,39.1315,275554.0
2019-08-26 11:40:00,48.12,48.12,48.04,48.05,97473.0,39.1397,39.1397,39.0746,39.0827,97473.0
2019-08-26 11:45:00,48.06,48.1,48.02,48.07,114271.0,39.0909,39.1234,39.0583,39.099,114271.0
2019-08-26 11:50:00,48.07,48.15,48.07,48.09,99001.0,39.099,39.1641,39.099,39.1153,99001.0
2019-08-26 11:55:00,48.09,48.17,48.08,48.16,190851.0,39.1153,39.1803,39.1071,39.1722,190851.0
2019-08-26 12:00:00,48.15,48.16,48.09,48.12,117515.0,39.1641,39.1722,39.1153,39.1397,117515.0
2019-08-26 12:05:00,48.11,48.16,48.09,48.13,285072.0,39.1315,39.1722,39.1153,39.1478,285072.0
2019-08-26 12:10:00,48.13,48.15,48.1,48.13,72139.0,39.1478,39.1641,39.1234,39.1478,72139.0
2019-08-26 12:15:00,48.13,48.15,48.09,48.15,394668.0,39.1478,39.1641,39.1153,39.1641,394668.0
2019-08-26 12:20:00,48.15,48.24,48.12,48.21,261014.0,39.1641,39.2373,39.1397,39.2129,261014.0
2019-08-26 12:25:00,48.2,48.24,48.14,48.16,84037.0,39.2047,39.2373,39.1559,39.1722,84037.0
2019-08-26 12:30:00,48.15,48.18,48.05,48.07,93353.0,39.1641,39.1885,39.0827,39.099,93353.0
2019-08-26 12:35:00,48.08,48.09,47.93,47.96,112656.0,39.1071,39.1153,38.9851,39.0095,112656.0
2019-08-26 12:40:00,47.96,47.98,47.91,47.98,51731.0,39.0095,39.0258,38.9688,39.0258,51731.0
2019-08-26 12:45:00,47.98,47.99,47.9,47.96,67326.0,39.0258,39.0339,38.9607,39.0095,67326.0
2019-08-26 12:50:00,47.96,47.96,47.87,47.94,121841.0,39.0095,39.0095,38.9363,38.9933,121841.0
2019-08-26 12:55:00,47.94,47.96,47.86,47.89,71992.0,38.9933,39.0095,38.9282,38.9526,71992.0
2019-08-26 13:00:00,47.89,47.92,47.88,47.9,56783.0,38.9526,38.977,38.9444,38.9607,56783.0
2019-08-26 13:05:00,47.9,47.9,47.83,47.86,67051.0,38.9607,38.9607,38.9038,38.9282,67051.0
2019-08-26 13:10:00,47.85,47.86,47.81,47.84,70004.0,38.92,38.9282,38.8875,38.9119,70004.0
2019-08-26 13:15:00,47.84,47.84,47.77,47.82,127784.0,38.9119,38.9119,38.855,38.8956,127784.0
2019-08-26 13:20:00,47.82,47.85,47.78,47.79,48684.0,38.8956,38.92,38.8631,38.8712,48684.0
2019-08-26 13:25:00,47.79,47.94,47.77,47.94,150755.0,38.8712,38.9933,38.855,38.9933,150755.0
2019-08-26 13:30:00,47.94,47.98,47.91,47.94,124130.0,38.9933,39.0258,38.9688,38.9933,124130.0
2019-08-26 13:35:00,47.95,47.98,47.92,47.92,67510.0,39.0014,39.0258,38.977,38.977,67510.0
2019-08-26 13:40:00,47.91,47.93,47.85,47.87,43792.0,38.9688,38.9851,38.92,38.9363,43792.0
2019-08-26 13:45:00,47.87,47.97,47.86,47.97,168446.0,38.9363,39.0177,38.9282,39.0177,168446.0
2019-08-26 13:50:00,47.97,47.97,47.9,47.92,137646.0,39.0177,39.0177,38.9607,38.977,137646.0
2019-08-26 13:55:00,47.92,47.95,47.87,47.94,48258.0,38.977,39.0014,38.9363,38.9933,48258.0
2019-08-26 14:00:00,47.94,47.95,47.81,47.85,56783.0,38.9933,39.0014,38.8875,38.92,56783.0
2019-08-26 14:05:00,47.85,47.86,47.81,47.83,39517.0,38.92,38.9282,38.8875,38.9038,39517.0
2019-08-26 14:10:00,47.82,47.83,47.72,47.77,80097.0,38.8956,38.9038,38.8143,38.855,80097.0
2019-08-26 14:15:00,47.77,47.86,47.76,47.83,78420.0,38.855,38.9282,38.8468,38.9038,78420.0
2019-08-26 14:20:00,47.83,47.83,47.78,47.8,100863.0,38.9038,38.9038,38.8631,38.8794,100863.0
2019-08-26 14:25:00,47.8,47.86,47.76,47.77,80253.0,38.8794,38.9282,38.8468,38.855,80253.0
2019-08-26 14:30:00,47.77,47.83,47.74,47.8,71834.0,38.855,38.9038,38.8306,38.8794,71834.0
2019-08-26 14:35:00,47.81,47.83,47.77,47.83,46011.0,38.8875,38.9038,38.855,38.9038,46011.0
2019-08-26 14:40:00,47.83,47.93,47.82,47.89,58280.0,38.9038,38.9851,38.8956,38.9526,58280.0
2019-08-26 14:45:00,47.88,47.93,47.87,47.9,44983.0,38.9444,38.9851,38.9363,38.9607,44983.0
2019-08-26 14:50:00,47.89,47.91,47.83,47.86,43395.0,38.9526,38.9688,38.9038,38.9282,43395.0
2019-08-26 14:55:00,47.87,47.9,47.82,47.9,64477.0,38.9363,38.9607,38.8956,38.9607,64477.0
2019-08-26 15:00:00,47.89,47.97,47.89,47.9,136047.0,38.9526,39.0177,38.9526,38.9607,136047.0
2019-08-26 15:05:00,47.9,47.9,47.77,47.84,133689.0,38.9607,38.9607,38.855,38.9119,133689.0
2019-08-26 15:10:00,47.83,47.95,47.82,47.95,115916.0,38.9038,39.0014,38.8956,39.0014,115916.0
2019-08-26 15:15:00,47.95,48.0,47.92,47.97,132163.0,39.0014,39.0421,38.977,39.0177,132163.0
2019-08-26 15:20:00,47.97,48.0,47.96,47.98,94613.0,39.0177,39.0421,39.0095,39.0258,94613.0
2019-08-26 15:25:00,47.98,48.01,47.92,47.95,137253.0,39.0258,39.0502,38.977,39.0014,137253.0
2019-08-26 15:30:00,47.95,48.04,47.94,47.98,139487.0,39.0014,39.0746,38.9933,39.0258,139487.0
2019-08-26 15:35:00,47.98,48.02,47.96,47.98,165004.0,39.0258,39.0583,39.0095,39.0258,165004.0
2019-08-26 15:40:00,47.97,48.04,47.95,48.02,183476.0,39.0177,39.0746,39.0014,39.0583,183476.0
2019-08-26 15:45:00,48.01,48.02,47.95,48.0,195634.0,39.0502,39.0583,39.0014,39.0421,195634.0
2019-08-26 15:50:00,48.01,48.18,48.0,48.18,303396.0,39.0502,39.1885,39.0421,39.1885,303396.0
2019-08-26 15:55:00,48.18,48.19,48.09,48.16,781906.0,39.1885,39.1966,39.1153,39.1722,781906.0
2019-08-27 09:30:00,48.33,48.43,48.07,48.07,364425.0,39.3105,39.3918,39.099,39.099,364425.0
2019-08-27 09:35:00,48.08,48.13,47.96,48.13,216256.0,39.1071,39.1478,39.0095,39.1478,216256.0
2019-08-27 09:40:00,48.12,48.13,47.94,48.09,239101.0,39.1397,39.1478,38.9933,39.1153,239101.0
2019-08-27 09:45:00,48.09,48.14,48.01,48.1,165628.0,39.1153,39.1559,39.0502,39.1234,165628.0
2019-08-27 09:50:00,48.1,48.1,47.92,47.92,124839.0,39.1234,39.1234,38.977,38.977,124839.0
2019-08-27 09:55:00,47.92,47.94,47.76,47.8,175170.0,38.977,38.9933,38.8468,38.8794,175170.0
2019-08-27 10:00:00,47.8,47.95,47.74,47.87,130626.0,38.8794,39.0014,38.8306,38.9363,130626.0
2019-08-27 10:05:00,47.87,47.87,47.74,47.83,110097.0,38.9363,38.9363,38.8306,38.9038,110097.0
2019-08-27 10:10:00,47.83,47.88,47.77,47.87,106319.0,38.9038,38.9444,38.855,38.9363,106319.0
2019-08-27 10:15:00,47.88,48.1,47.88,48.09,92378.0,38.9444,39.1234,38.9444,39.1153,92378.0
2019-08-27 10:20:00,48.1,48.15,48.06,48.12,100126.0,39.1234,39.1641,39.0909,39.1397,100126.0
2019-08-27 10:25:00,48.12,48.23,48.1,48.21,161110.0,39.1397,39.2291,39.1234,39.2129,161110.0
2019-08-27 10:30:00,48.21,48.24,48.18,48.2,152983.0,39.2129,39.2373,39.1885,39.2047,152983.0
2019-08-27 10:35:00,48.19,48.28,48.19,48.2,155956.0,39.1966,39.2698,39.1966,39.2047,155956.0
2019-08-27 10:40:00,48.19,48.29,48.19,48.29,73924.0,39.1966,39.2779,39.1966,39.2779,73924.0
2019-08-27 10:45:00,48.29,48.32,48.2,48.28,94994.0,39.2779,39.3023,39.2047,39.2698,94994.0
2019-08-27 10:50:00,48.29,48.41,48.29,48.33,96220.0,39.2779,39.3755,39.2779,39.3105,96220.0
2019-08-27 10:55:00,48.33,48.34,48.23,48.25,110429.0,39.3105,39.3186,39.2291,39.2454,110429.0
2019-08-27 11:00:00,48.24,48.25,48.14,48.19,129518.0,39.2373,39.2454,39.1559,39.1966,129518.0
2019-08-27 11:05:00,48.19,48.22,48.16,48.18,45801.0,39.1966,39.221,39.1722,39.1885,45801.0
2019-08-27 11:10:00,48.17,48.17,48.06,48.07,65763.0,39.1803,39.1803,39.0909,39.099,65763.0
2019-08-27 11:15:00,48.08,48.12,47.9,47.9,139820.0,39.1071,39.1397,38.9607,38.9607,139820.0
2019-08-27 11:20:00,47.91,47.99,47.89,47.98,107423.0,38.9688,39.0339,38.9526,39.0258,107423.0
2019-08-27 11:25:00,47.98,48.0,47.92,47.95,60169.0,39.0258,39.0421,38.977,39.0014,60169.0
2019-08-27 11:30:00,47.94,48.06,47.94,48.0,73998.0,38.9933,39.0909,38.9933,39.0421,73998.0
2019-08-27 11:35:00,48.0,48.07,47.97,48.05,59342.0,39.0421,39.099,39.0177,39.0827,59342.0
2019-08-27 11:40:00,48.04,48.04,47.97,48.0,68907.0,39.0746,39.0746,39.0177,39.0421,68907.0
2019-08-27 11:45:00,48.0,48.08,48.0,48.06,129975.0,39.0421,39.1071,39.0421,39.0909,129975.0
2019-08-27 11:50:00,48.07,48.07,47.99,48.06,95264.0,39.099,39.099,39.0339,39.0909,95264.0
2019-08-27 11:55:00,48.06,48.07,47.88,47.95,59641.0,39.0909,39.099,38.9444,39.0014,59641.0
2019-08-27 12:00:00,47.95,47.97,47.87,47.87,68853.0,39.0014,39.0177,38.9363,38.9363,68853.0
2019-08-27 12:05:00,47.88,47.93,47.86,47.91,61306.0,38.9444,38.9851,38.9282,38.9688,61306.0
2019-08-27 12:10:00,47.91,47.94,47.89,47.92,38370.0,38.9688,38.9933,38.9526,38.977,38370.0
2019-08-27 12:15:00,47.92,48.01,47.88,47.98,488356.0,38.977,39.0502,38.9444,39.0258,488356.0
2019-08-27 12:20:00,47.99,48.07,47.98,48.04,76927.0,39.0339,39.099,39.0258,39.0746,76927.0
2019-08-27 12:25:00,48.04,48.14,48.04,48.13,83240.0,39.0746,39.1559,39.0746,39.1478,83240.0
2019-08-27 12:30:00,48.13,48.17,48.08,48.12,182759.0,39.1478,39.1803,39.1071,39.1397,182759.0
2019-08-27 12:35:00,48.11,48.13,48.04,48.06,70961.0,39.1315,39.1478,39.0746,39.0909,70961.0
2019-08-27 12:40:00,48.07,48.07,48.01,48.04,48904.0,39.099,39.099,39.0502,39.0746,48904.0
2019-08-27 12:45:00,48.04,48.15,48.03,48.13,132932.0,39.0746,39.1641,39.0665,39.1478,132932.0
2019-08-27 12:50:00,48.13,48.17,48.05,48.09,206529.0,39.1478,39.1803,39.0827,39.1153,206529.0
2019-08-27 12:55:00,48.1,48.16,48.08,48.14,114077.0,39.1234,39.1722,39.1071,39.1559,114077.0
2019-08-27 13:00:00,48.15,48.17,48.01,48.05,127692.0,39.1641,39.1803,39.0502,39.0827,127692.0
2019-08-27 13:05:00,48.05,48.16,48.01,48.12,230629.0,39.0827,39.1722,39.0502,39.1397,230629.0
2019-08-27 13:10:00,48.11,48.12,48.05,48.05,54283.0,39.1315,39.1397,39.0827,39.0827,54283.0
2019-08-27 13:15:00,48.05,48.05,47.95,47.96,55618.0,39.0827,39.0827,39.0014,39.0095,55618.0
2019-08-27 13:20:00,47.96,48.03,47.95,48.02,44583.0,39.0095,39.0665,39.0014,39.0583,44583.0
2019-08-27 13:25:00,48.02,48.05,48.0,48.05,108548.0,39.0583,39.0827,39.0421,39.0827,108548.0
2019-08-27 13:30:00,48.05,48.05,47.94,47.96,66599.0,39.0827,39.0827,38.9933,39.0095,66599.0
2019-08-27 13:35:00,47.95,48.1,47.95,48.05,83225.0,39.0014,39.1234,39.0014,39.0827,83225.0
2019-08-27 13:40:00,48.05,48.14,48.04,48.14,85952.0,39.0827,39.1559,39.0746,39.1559,85952.0
2019-08-27 13:45:00,48.14,48.15,48.1,48.15,80933.0,39.1559,39.1641,39.1234,39.1641,80933.0
2019-08-27 13:50:00,48.15,48.22,48.14,48.19,99846.0,39.1641,39.221,39.1559,39.1966,99846.0
2019-08-27 13:55:00,48.18,48.24,48.18,48.21,76159.0,39.1885,39.2373,39.1885,39.2129,76159.0
2019-08-27 14:00:00,48.21,48.24,48.15,48.16,153114.0,39.2129,39.2373,39.1641,39.1722,153114.0
2019-08-27 14:05:00,48.17,48.17,48.05,48.05,61967.0,39.1803,39.1803,39.0827,39.0827,61967.0
2019-08-27 14:10:00,48.06,48.13,48.04,48.11,128243.0,39.0909,39.1478,39.0746,39.1315,128243.0
2019-08-27 14:15:00,48.12,48.19,48.09,48.18,138577.0,39.1397,39.1966,39.1153,39.1885,138577.0
2019-08-27 14:20:00,48.18,48.27,48.18,48.23,156923.0,39.1885,39.2617,39.1885,39.2291,156923.0
2019-08-27 14:25:00,48.24,48.34,48.23,48.34,237312.0,39.2373,39.3186,39.2291,39.3186,237312.0
2019-08-27 14:30:00,48.33,48.34,48.26,48.3,304025.0,39.3105,39.3186,39.2535,39.2861,304025.0
2019-08-27 14:35:00,48.3,48.33,48.28,48.3,55285.0,39.2861,39.3105,39.2698,39.2861,55285.0
2019-08-27 14:40:00,48.3,48.35,48.28,48.32,129731.0,39.2861,39.3267,39.2698,39.3023,129731.0
2019-08-27 14:45:00,48.32,48.36,48.27,48.36,93602.0,39.3023,39.3349,39.2617,39.3349,93602.0
2019-08-27 14:50:00,48.36,48.42,48.33,48.41,134522.0,39.3349,39.3837,39.3105,39.3755,134522.0
2019-08-27 14:55:00,48.41,48.42,48.37,48.4,155716.0,39.3755,39.3837,39.343,39.3674,155716.0
2019-08-27 15:00:00,48.41,48.45,48.38,48.44,100331.0,39.3755,39.4081,39.3511,39.3999,100331.0
2019-08-27 15:05:00,48.44,48.47,48.41,48.41,120973.0,39.3999,39.4243,39.3755,39.3755,120973.0
2019-08-27 15:10:00,48.41,48.43,48.37,48.4,147619.0,39.3755,39.3918,39.343,39.3674,147619.0
2019-08-27 15:15:00,48.41,48.43,48.36,48.37,215079.0,39.3755,39.3918,39.3349,39.343,215079.0
2019-08-27 15:20:00,48.36,48.37,48.3,48.36,114284.0,39.3349,39.343,39.2861,39.3349,114284.0
2019-08-27 15:25:00,48.36,48.42,48.36,48.39,191881.0,39.3349,39.3837,39.3349,39.3593,191881.0
2019-08-27 15:30:00,48.4,48.45,48.37,48.39,524580.0,39.3674,39.4081,39.343,39.3593,524580.0
2019-08-27 15:35:00,48.39,48.43,48.37,48.37,231312.0,39.3593,39.3918,39.343,39.343,231312.0
2019-08-27 15:40:00,48.38,48.39,48.16,48.19,231387.0,39.3511,39.3593,39.1722,39.1966,231387.0
2019-08-27 15:45:00,48.19,48.21,48.16,48.2,175267.0,39.1966,39.2129,39.1722,39.2047,175267.0
2019-08-27 15:50:00,48.19,48.2,48.0,48.05,267706.0,39.1966,39.2047,39.0421,39.0827,267706.0
2019-08-27 15:55:00,48.05,48.06,47.92,47.93,755933.0,39.0827,39.0909,38.977,38.9851,755933.0
2019-08-28 09:30:00,47.7,47.75,47.4,47.67,257357.0,38.798,38.8387,38.554,38.7736,257357.0
2019-08-28 09:35:00,47.66,47.82,47.61,47.73,106960.0,38.7655,38.8956,38.7248,38.8224,106960.0
2019-08-28 09:40:00,47.74,47.88,47.68,47.86,92456.0,38.8306,38.9444,38.7818,38.9282,92456.0
2019-08-28 09:45:00,47.87,48.0,47.77,48.0,119433.0,38.9363,39.0421,38.855,39.0421,119433.0
2019-08-28 09:50:00,48.0,48.1,47.94,48.08,92631.0,39.0421,39.1234,38.9933,39.1071,92631.0
2019-08-28 09:55:00,48.09,48.25,48.08,48.19,89604.0,39.1153,39.2454,39.1071,39.1966,89604.0
2019-08-28 10:00:00,48.2,48.29,48.15,48.23,93887.0,39.2047,39.2779,39.1641,39.2291,93887.0
2019-08-28 10:05:00,48.24,48.32,48.19,48.24,66289.0,39.2373,39.3023,39.1966,39.2373,66289.0
2019-08-28 10:10:00,48.25,48.25,48.04,48.08,99614.0,39.2454,39.2454,39.0746,39.1071,99614.0
2019-08-28 10:15:00,48.08,48.11,48.03,48.04,37109.0,39.1071,39.1315,39.0665,39.0746,37109.0
2019-08-28 10:20:00,48.04,48.1,47.95,48.07,52918.0,39.0746,39.1234,39.0014,39.099,52918.0
2019-08-28 10:25:00,48.07,48.17,48.07,48.09,59885.0,39.099,39.1803,39.099,39.1153,59885.0
2019-08-28 10:30:00,48.11,48.17,48.09,48.15,48563.0,39.1315,39.1803,39.1153,39.1641,48563.0
2019-08-28 10:35:00,48.13,48.19,48.12,48.14,54869.0,39.1478,39.1966,39.1397,39.1559,54869.0
2019-08-28 10:40:00,48.14,48.27,48.1,48.2,65502.0,39.1559,39.2617,39.1234,39.2047,65502.0
2019-08-28 10:45:00,48.21,48.25,48.16,48.22,51001.0,39.2129,39.2454,39.1722,39.221,51001.0
2019-08-28 10:50:00,48.22,48.25,48.19,48.23,86512.0,39.221,39.2454,39.1966,39.2291,86512.0
2019-08-28 10:55:00,48.23,48.25,48.2,48.22,43029.0,39.2291,39.2454,39.2047,39.221,43029.0
2019-08-28 11:00:00,48.22,48.25,48.18,48.23,57015.0,39.221,39.2454,39.1885,39.2291,57015.0
2019-08-28 11:05:00,48.24,48.24,48.13,48.23,60047.0,39.2373,39.2373,39.1478,39.2291,60047.0
2019-08-28 11:10:00,48.23,48.25,48.2,48.23,59450.0,39.2291,39.2454,39.2047,39.2291,59450.0
2019-08-28 11:15:00,48.23,48.3,48.21,48.27,88882.0,39.2291,39.2861,39.2129,39.2617,88882.0
2019-08-28 11:20:00,48.27,48.42,48.26,48.42,86984.0,39.2617,39.3837,39.2535,39.3837,86984.0
2019-08-28 11:25:00,48.42,48.54,48.41,48.5,115577.0,39.3837,39.4813,39.3755,39.4487,115577.0
2019-08-28 11:30:00,48.5,48.53,48.46,48.5,88816.0,39.4487,39.4731,39.4162,39.4487,88816.0
2019-08-28 11:35:00,48.5,48.52,48.46,48.52,93271.0,39.4487,39.465,39.4162,39.465,93271.0
2019-08-28 11:40:00,48.51,48.52,48.44,48.46,108345.0,39.4569,39.465,39.3999,39.4162,108345.0
2019-08-28 11:45:00,48.47,48.49,48.41,48.44,50388.0,39.4243,39.4406,39.3755,39.3999,50388.0
2019-08-28 11:50:00,48.45,48.46,48.4,48.45,24570.0,39.4081,39.4162,39.3674,39.4081,24570.0
2019-08-28 11:55:00,48.44,48.45,48.37,48.38,44693.0,39.3999,39.4081,39.343,39.3511,44693.0
2019-08-28 12:00:00,48.38,48.39,48.33,48.34,95577.0,39.3511,39.3593,39.3105,39.3186,95577.0
2019-08-28 12:05:00,48.34,48.42,48.32,48.41,61821.0,39.3186,39.3837,39.3023,39.3755,61821.0
2019-08-28 12:10:00,48.41,48.42,48.29,48.32,91805.0,39.3755,39.3837,39.2779,39.3023,91805.0
2019-08-28 12:15:00,48.32,48.34,48.24,48.34,95339.0,39.3023,39.3186,39.2373,39.3186,95339.0
2019-08-28 12:20:00,48.34,48.35,48.25,48.26,26371.0,39.3186,39.3267,39.2454,39.2535,26371.0
2019-08-28 12:25:00,48.26,48.28,48.22,48.24,39977.0,39.2535,39.2698,39.221,39.2373,39977.0
2019-08-28 12:30:00,48.24,48.29,48.22,48.24,29826.0,39.2373,39.2779,39.221,39.2373,29826.0
2019-08-28 12:35:00,48.24,48.25,48.17,48.18,119511.0,39.2373,39.2454,39.1803,39.1885,119511.0
2019-08-28 12:40:00,48.17,48.21,48.16,48.19,54459.0,39.1803,39.2129,39.1722,39.1966,54459.0
2019-08-28 12:45:00,48.19,48.25,48.18,48.25,59484.0,39.1966,39.2454,39.1885,39.2454,59484.0
2019-08-28 12:50:00,48.25,48.28,48.23,48.28,33720.0,39.2454,39.2698,39.2291,39.2698,33720.0
2019-08-28 12:55:00,48.27,48.32,48.26,48.32,53680.0,39.2617,39.3023,39.2535,39.3023,53680.0
2019-08-28 13:00:00,48.31,48.34,48.25,48.26,92860.0,39.2942,39.3186,39.2454,39.2535,92860.0
2019-08-28 13:05:00,48.26,48.26,48.17,48.21,57860.0,39.2535,39.2535,39.1803,39.2129,57860.0
2019-08-28 13:10:00,48.2,48.23,48.16,48.21,88328.0,39.2047,39.2291,39.1722,39.2129,88328.0
2019-08-28 13:15:00,48.2,48.29,48.2,48.28,25613.0,39.2047,39.2779,39.2047,39.2698,25613.0
2019-08-28 13:20:00,48.28,48.31,48.27,48.3,71214.0,39.2698,39.2942,39.2617,39.2861,71214.0
2019-08-28 13:25:00,48.3,48.34,48.29,48.31,26836.0,39.2861,39.3186,39.2779,39.2942,26836.0
2019-08-28 13:30:00,48.32,48.32,48.25,48.31,27615.0,39.3023,39.3023,39.2454,39.2942,27615.0
2019-08-28 13:35:00,48.31,48.32,48.29,48.3,18195.0,39.2942,39.3023,39.2779,39.2861,18195.0
2019-08-28 13:40:00,48.3,48.3,48.25,48.29,49780.0,39.2861,39.2861,39.2454,39.2779,49780.0
2019-08-28 13:45:00,48.29,48.3,48.26,48.29,33104.0,39.2779,39.2861,39.2535,39.2779,33104.0
2019-08-28 13:50:00,48.3,48.3,48.26,48.28,38341.0,39.2861,39.2861,39.2535,39.2698,38341.0
2019-08-28 13:55:00,48.28,48.3,48.23,48.27,36002.0,39.2698,39.2861,39.2291,39.2617,36002.0
2019-08-28 14:00:00,48.27,48.29,48.25,48.25,44666.0,39.2617,39.2779,39.2454,39.2454,44666.0
2019-08-28 14:05:00,48.26,48.31,48.22,48.31,48234.0,39.2535,39.2942,39.221,39.2942,48234.0
2019-08-28 14:10:00,48.31,48.31,48.28,48.29,26276.0,39.2942,39.2942,39.2698,39.2779,26276.0
2019-08-28 14:15:00,48.3,48.33,48.29,48.32,52894.0,39.2861,39.3105,39.2779,39.3023,52894.0
2019-08-28 14:20:00,48.32,48.34,48.28,48.31,41940.0,39.3023,39.3186,39.2698,39.2942,41940.0
2019-08-28 14:25:00,48.31,48.33,48.31,48.32,24610.0,39.2942,39.3105,39.2942,39.3023,24610.0
2019-08-28 14:30:00,48.32,48.33,48.3,48.33,32863.0,39.3023,39.3105,39.2861,39.3105,32863.0
2019-08-28 14:35:00,48.32,48.36,48.32,48.36,65781.0,39.3023,39.3349,39.3023,39.3349,65781.0
2019-08-28 14:40:00,48.36,48.43,48.35,48.41,133598.0,39.3349,39.3918,39.3267,39.3755,133598.0
2019-08-28 14:45:00,48.41,48.46,48.4,48.46,56638.0,39.3755,39.4162,39.3674,39.4162,56638.0
2019-08-28 14:50:00,48.45,48.46,48.41,48.45,91909.0,39.4081,39.4162,39.3755,39.4081,91909.0
2019-08-28 14:55:00,48.44,48.49,48.42,48.46,76692.0,39.3999,39.4406,39.3837,39.4162,76692.0
2019-08-28 15:00:00,48.45,48.46,48.4,48.41,58848.0,39.4081,39.4162,39.3674,39.3755,58848.0
2019-08-28 15:05:00,48.41,48.45,48.4,48.43,74978.0,39.3755,39.4081,39.3674,39.3918,74978.0
2019-08-28 15:10:00,48.44,48.48,48.41,48.48,76331.0,39.3999,39.4325,39.3755,39.4325,76331.0
2019-08-28 15:15:00,48.48,48.52,48.46,48.5,63163.0,39.4325,39.465,39.4162,39.4487,63163.0
2019-08-28 15:20:00,48.51,48.51,48.42,48.47,83109.0,39.4569,39.4569,39.3837,39.4243,83109.0
2019-08-28 15:25:00,48.47,48.49,48.43,48.47,159767.0,39.4243,39.4406,39.3918,39.4243,159767.0
2019-08-28 15:30:00,48.48,48.48,48.4,48.41,115361.0,39.4325,39.4325,39.3674,39.3755,115361.0
2019-08-28 15:35:00,48.41,48.51,48.41,48.5,83034.0,39.3755,39.4569,39.3755,39.4487,83034.0
2019-08-28 15:40:00,48.5,48.62,48.48,48.59,226814.0,39.4487,39.5463,39.4325,39.5219,226814.0
2019-08-28 15:45:00,48.59,48.64,48.58,48.63,178260.0,39.5219,39.5626,39.5138,39.5545,178260.0
2019-08-28 15:50:00,48.63,48.65,48.54,48.65,393199.0,39.5545,39.5707,39.4813,39.5707,393199.0
2019-08-28 15:55:00,48.64,48.68,48.61,48.66,567155.0,39.5626,39.5951,39.5382,39.5789,567155.0
2019-08-29 09:30:00,48.95,49.14,48.93,48.99,233849.0,39.8148,39.9693,39.7985,39.8473,233849.0
2019-08-29 09:35:00,49.0,49.0,48.87,48.91,105506.0,39.8554,39.8554,39.7497,39.7822,105506.0
2019-08-29 09:40:00,48.91,48.94,48.75,48.78,96934.0,39.7822,39.8066,39.6521,39.6765,96934.0
2019-08-29 09:45:00,48.78,48.88,48.71,48.81,83262.0,39.6765,39.7578,39.6195,39.7009,83262.0
2019-08-29 09:50:00,48.81,48.88,48.78,48.86,71649.0,39.7009,39.7578,39.6765,39.7416,71649.0
2019-08-29 09:55:00,48.86,48.86,48.71,48.73,78183.0,39.7416,39.7416,39.6195,39.6358,78183.0
2019-08-29 10:00:00,48.72,48.75,48.64,48.64,57691.0,39.6277,39.6521,39.5626,39.5626,57691.0
2019-08-29 10:05:00,48.64,48.68,48.56,48.66,101386.0,39.5626,39.5951,39.4975,39.5789,101386.0
2019-08-29 10:10:00,48.66,48.71,48.47,48.51,294357.0,39.5789,39.6195,39.4243,39.4569,294357.0
2019-08-29 10:15:00,48.51,48.74,48.51,48.67,170343.0,39.4569,39.644,39.4569,39.587,170343.0
2019-08-29 10:20:00,48.68,48.68,48.57,48.61,129770.0,39.5951,39.5951,39.5057,39.5382,129770.0
2019-08-29 10:25:00,48.62,48.62,48.55,48.57,46013.0,39.5463,39.5463,39.4894,39.5057,46013.0
2019-08-29 10:30:00,48.57,48.57,48.53,48.55,165591.0,39.5057,39.5057,39.4731,39.4894,165591.0
2019-08-29 10:35:00,48.56,48.56,48.19,48.34,488210.0,39.4975,39.4975,39.1966,39.3186,488210.0
2019-08-29 10:40:00,48.33,48.37,48.25,48.32,108890.0,39.3105,39.343,39.2454,39.3023,108890.0
2019-08-29 10:45:00,48.31,48.32,48.17,48.21,97492.0,39.2942,39.3023,39.1803,39.2129,97492.0
2019-08-29 10:50:00,48.21,48.28,48.1,48.22,102469.0,39.2129,39.2698,39.1234,39.221,102469.0
2019-08-29 10:55:00,48.22,48.23,48.18,48.23,64286.0,39.221,39.2291,39.1885,39.2291,64286.0
2019-08-29 11:00:00,48.23,48.24,48.16,48.18,43370.0,39.2291,39.2373,39.1722,39.1885,43370.0
2019-08-29 11:05:00,48.19,48.32,48.19,48.29,200229.0,39.1966,39.3023,39.1966,39.2779,200229.0
2019-08-29 11:10:00,48.3,48.34,48.29,48.29,106915.0,39.2861,39.3186,39.2779,39.2779,106915.0
2019-08-29 11:15:00,48.29,48.33,48.27,48.3,88807.0,39.2779,39.3105,39.2617,39.2861,88807.0
2019-08-29 11:20:00,48.29,48.33,48.29,48.32,96635.0,39.2779,39.3105,39.2779,39.3023,96635.0
2019-08-29 11:25:00,48.32,48.32,48.15,48.16,111088.0,39.3023,39.3023,39.1641,39.1722,111088.0
2019-08-29 11:30:00,48.16,48.18,48.08,48.16,106447.0,39.1722,39.1885,39.1071,39.1722,106447.0
2019-08-29 11:35:00,48.16,48.17,48.11,48.12,174324.0,39.1722,39.1803,39.1315,39.1397,174324.0
2019-08-29 11:40:00,48.12,48.12,48.06,48.06,137517.0,39.1397,39.1397,39.0909,39.0909,137517.0
2019-08-29 11:45:00,48.07,48.09,47.97,48.01,180949.0,39.099,39.1153,39.0177,39.0502,180949.0
2019-08-29 11:50:00,48.01,48.01,47.94,47.94,88060.0,39.0502,39.0502,38.9933,38.9933,88060.0
2019-08-29 11:55:00,47.95,47.96,47.87,47.9,216210.0,39.0014,39.0095,38.9363,38.9607,216210.0
2019-08-29 12:00:00,47.91,47.91,47.77,47.89,120257.0,38.9688,38.9688,38.855,38.9526,120257.0
2019-08-29 12:05:00,47.89,47.89,47.8,47.88,114104.0,38.9526,38.9526,38.8794,38.9444,114104.0
2019-08-29 12:10:00,47.88,47.96,47.84,47.94,168369.0,38.9444,39.0095,38.9119,38.9933,168369.0
2019-08-29 12:15:00,47.94,47.94,47.88,47.9,93183.0,38.9933,38.9933,38.9444,38.9607,93183.0
2019-08-29 12:20:00,47.89,47.92,47.87,47.89,57372.0,38.9526,38.977,38.9363,38.9526,57372.0
2019-08-29 12:25:00,47.9,47.9,47.86,47.89,53806.0,38.9607,38.9607,38.9282,38.9526,53806.0
2019-08-29 12:30:00,47.89,47.93,47.87,47.91,163194.0,38.9526,38.9851,38.9363,38.9688,163194.0
2019-08-29 12:35:00,47.91,48.0,47.9,47.97,121309.0,38.9688,39.0421,38.9607,39.0177,121309.0
2019-08-29 12:40:00,47.98,47.98,47.93,47.93,68560.0,39.0258,39.0258,38.9851,38.9851,68560.0
2019-08-29 12:45:00,47.94,47.95,47.92,47.93,85247.0,38.9933,39.0014,38.977,38.9851,85247.0
2019-08-29 12:50:00,47.92,48.04,47.91,48.03,158742.0,38.977,39.0746,38.9688,39.0665,158742.0
2019-08-29 12:55:00,48.04,48.14,48.03,48.12,65036.0,39.0746,39.1559,39.0665,39.1397,65036.0
2019-08-29 13:00:00,48.13,48.29,48.12,48.27,85412.0,39.1478,39.2779,39.1397,39.2617,85412.0
2019-08-29 13:05:00,48.27,48.28,48.23,48.26,92390.0,39.2617,39.2698,39.2291,39.2535,92390.0
2019-08-29 13:10:00,48.25,48.26,48.2,48.23,40935.0,39.2454,39.2535,39.2047,39.2291,40935.0
2019-08-29 13:15:00,48.23,48.25,48.2,48.23,65057.0,39.2291,39.2454,39.2047,39.2291,65057.0
2019-08-29 13:20:00,48.23,48.24,48.13,48.14,106815.0,39.2291,39.2373,39.1478,39.1559,106815.0
2019-08-29 13:25:00,48.13,48.16,48.11,48.13,42427.0,39.1478,39.1722,39.1315,39.1478,42427.0
2019-08-29 13:30:00,48.13,48.15,48.11,48.14,35617.0,39.1478,39.1641,39.1315,39.1559,35617.0
2019-08-29 13:35:00,48.14,48.17,48.13,48.15,68491.0,39.1559,39.1803,39.1478,39.1641,68491.0
2019-08-29 13:40:00,48.15,48.17,48.13,48.15,60492.0,39.1641,39.1803,39.1478,39.1641,60492.0
2019-08-29 13:45:00,48.15,48.19,48.13,48.19,97410.0,39.1641,39.1966,39.1478,39.1966,97410.0
2019-08-29 13:50:00,48.19,48.3,48.18,48.26,83923.0,39.1966,39.2861,39.1885,39.2535,83923.0
2019-08-29 13:55:00,48.27,48.28,48.15,48.16,67447.0,39.2617,39.2698,39.1641,39.1722,67447.0
2019-08-29 14:00:00,48.17,48.23,48.17,48.19,52460.0,39.1803,39.2291,39.1803,39.1966,52460.0
2019-08-29 14:05:00,48.19,48.2,48.14,48.18,47752.0,39.1966,39.2047,39.1559,39.1885,47752.0
2019-08-29 14:10:00,48.18,48.24,48.17,48.23,70815.0,39.1885,39.2373,39.1803,39.2291,70815.0
2019-08-29 14:15:00,48.23,48.24,48.12,48.15,86770.0,39.2291,39.2373,39.1397,39.1641,86770.0
2019-08-29 14:20:00,48.15,48.15,48.09,48.12,62780.0,39.1641,39.1641,39.1153,39.1397,62780.0
2019-08-29 14:25:00,48.12,48.15,48.11,48.13,44896.0,39.1397,39.1641,39.1315,39.1478,44896.0
2019-08-29 14:30:00,48.13,48.17,48.1,48.16,64330.0,39.1478,39.1803,39.1234,39.1722,64330.0
2019-08-29 14:35:00,48.16,48.16,48.09,48.13,57937.0,39.1722,39.1722,39.1153,39.1478,57937.0
2019-08-29 14:40:00,48.13,48.14,48.03,48.09,120662.0,39.1478,39.1559,39.0665,39.1153,120662.0
2019-08-29 14:45:00,48.09,48.13,48.09,48.13,50540.0,39.1153,39.1478,39.1153,39.1478,50540.0
2019-08-29 14:50:00,48.13,48.14,48.09,48.12,63801.0,39.1478,39.1559,39.1153,39.1397,63801.0
2019-08-29 14:55:00,48.12,48.15,48.1,48.13,60508.0,39.1397,39.1641,39.1234,39.1478,60508.0
2019-08-29 15:00:00,48.12,48.19,48.12,48.19,56408.0,39.1397,39.1966,39.1397,39.1966,56408.0
2019-08-29 15:05:00,48.19,48.2,48.13,48.19,90685.0,39.1966,39.2047,39.1478,39.1966,90685.0
2019-08-29 15:10:00,48.19,48.2,48.17,48.2,64293.0,39.1966,39.2047,39.1803,39.2047,64293.0
2019-08-29 15:15:00,48.2,48.22,48.18,48.2,130501.0,39.2047,39.221,39.1885,39.2047,130501.0
2019-08-29 15:20:00,48.2,48.22,48.15,48.15,62280.0,39.2047,39.221,39.1641,39.1641,62280.0
2019-08-29 15:25:00,48.16,48.17,48.13,48.16,93900.0,39.1722,39.1803,39.1478,39.1722,93900.0
2019-08-29 15:30:00,48.16,48.22,48.15,48.19,126688.0,39.1722,39.221,39.1641,39.1966,126688.0
2019-08-29 15:35:00,48.19,48.3,48.18,48.28,223978.0,39.1966,39.2861,39.1885,39.2698,223978.0
2019-08-29 15:40:00,48.28,48.28,48.23,48.24,140090.0,39.2698,39.2698,39.2291,39.2373,140090.0
2019-08-29 15:45:00,48.23,48.3,48.23,48.28,142452.0,39.2291,39.2861,39.2291,39.2698,142452.0
2019-08-29 15:50:00,48.27,48.3,48.22,48.25,222278.0,39.2617,39.2861,39.221,39.2454,222278.0
2019-08-29 15:55:00,48.25,48.28,48.21,48.27,390980.0,39.2454,39.2698,39.2129,39.2617,390980.0
2019-08-30 09:30:00,48.4,48.59,48.3,48.45,231781.0,39.3674,39.5219,39.2861,39.4081,231781.0
2019-08-30 09:35:00,48.44,48.5,48.42,48.43,63339.0,39.3999,39.4487,39.3837,39.3918,63339.0
2019-08-30 09:40:00,48.43,48.45,48.31,48.35,39426.0,39.3918,39.4081,39.2942,39.3267,39426.0
2019-08-30 09:45:00,48.34,48.36,48.25,48.29,72180.0,39.3186,39.3349,39.2454,39.2779,72180.0
2019-08-30 09:50:00,48.29,48.31,48.18,48.27,46753.0,39.2779,39.2942,39.1885,39.2617,46753.0
2019-08-30 09:55:00,48.26,48.26,48.18,48.25,48304.0,39.2535,39.2535,39.1885,39.2454,48304.0
2019-08-30 10:00:00,48.25,48.45,48.22,48.41,50639.0,39.2454,39.4081,39.221,39.3755,50639.0
2019-08-30 10:05:00,48.41,48.48,48.34,48.43,59395.0,39.3755,39.4325,39.3186,39.3918,59395.0
2019-08-30 10:10:00,48.41,48.41,48.33,48.34,59785.0,39.3755,39.3755,39.3105,39.3186,59785.0
2019-08-30 10:15:00,48.34,48.38,48.29,48.36,79485.0,39.3186,39.3511,39.2779,39.3349,79485.0
2019-08-30 10:20:00,48.36,48.37,48.29,48.34,37564.0,39.3349,39.343,39.2779,39.3186,37564.0
2019-08-30 10:25:00,48.34,48.37,48.29,48.34,36914.0,39.3186,39.343,39.2779,39.3186,36914.0
2019-08-30 10:30:00,48.34,48.35,48.29,48.3,41850.0,39.3186,39.3267,39.2779,39.2861,41850.0
2019-08-30 10:35:00,48.29,48.32,48.25,48.27,38372.0,39.2779,39.3023,39.2454,39.2617,38372.0
2019-08-30 10:40:00,48.27,48.28,48.2,48.26,24429.0,39.2617,39.2698,39.2047,39.2535,24429.0
2019-08-30 10:45:00,48.26,48.27,48.21,48.22,46864.0,39.2535,39.2617,39.2129,39.221,46864.0
2019-08-30 10:50:00,48.21,48.27,48.16,48.26,61715.0,39.2129,39.2617,39.1722,39.2535,61715.0
2019-08-30 10:55:00,48.27,48.28,48.22,48.23,31093.0,39.2617,39.2698,39.221,39.2291,31093.0
2019-08-30 11:00:00,48.23,48.24,48.16,48.2,106620.0,39.2291,39.2373,39.1722,39.2047,106620.0
2019-08-30 11:05:00,48.2,48.23,48.13,48.15,63586.0,39.2047,39.2291,39.1478,39.1641,63586.0
2019-08-30 11:10:00,48.15,48.16,47.98,48.04,75822.0,39.1641,39.1722,39.0258,39.0746,75822.0
2019-08-30 11:15:00,48.04,48.07,47.9,47.95,79438.0,39.0746,39.099,38.9607,39.0014,79438.0
2019-08-30 11:20:00,47.94,47.96,47.85,47.86,66978.0,38.9933,39.0095,38.92,38.9282,66978.0
2019-08-30 11:25:00,47.85,47.92,47.84,47.9,104467.0,38.92,38.977,38.9119,38.9607,104467.0
2019-08-30 11:30:00,47.9,47.95,47.87,47.9,114963.0,38.9607,39.0014,38.9363,38.9607,114963.0
2019-08-30 11:35:00,47.91,47.92,47.85,47.89,50748.0,38.9688,38.977,38.92,38.9526,50748.0
2019-08-30 11:40:00,47.89,47.91,47.85,47.86,60295.0,38.9526,38.9688,38.92,38.9282,60295.0
2019-08-30 11:45:00,47.86,47.86,47.8,47.83,88951.0,38.9282,38.9282,38.8794,38.9038,88951.0
2019-08-30 11:50:00,47.83,47.92,47.82,47.89,88371.0,38.9038,38.977,38.8956,38.9526,88371.0
2019-08-30 11:55:00,47.9,47.9,47.83,47.84,56421.0,38.9607,38.9607,38.9038,38.9119,56421.0
2019-08-30 12:00:00,47.83,47.94,47.81,47.94,42065.0,38.9038,38.9933,38.8875,38.9933,42065.0
2019-08-30 12:05:00,47.93,47.97,47.91,47.92,47717.0,38.9851,39.0177,38.9688,38.977,47717.0
2019-08-30 12:10:00,47.92,47.97,47.9,47.9,46519.0,38.977,39.0177,38.9607,38.9607,46519.0
2019-08-30 12:15:00,47.9,47.92,47.88,47.9,25138.0,38.9607,38.977,38.9444,38.9607,25138.0
2019-08-30 12:20:00,47.9,47.92,47.84,47.85,82858.0,38.9607,38.977,38.9119,38.92,82858.0
2019-08-30 12:25:00,47.85,47.9,47.85,47.88,24702.0,38.92,38.9607,38.92,38.9444,24702.0
2019-08-30 12:30:00,47.89,47.95,47.87,47.95,35519.0,38.9526,39.0014,38.9363,39.0014,35519.0
2019-08-30 12:35:00,47.96,47.99,47.95,47.98,18865.0,39.0095,39.0339,39.0014,39.0258,18865.0
2019-08-30 12:40:00,47.98,48.06,47.97,48.05,37513.0,39.0258,39.0909,39.0177,39.0827,37513.0
2019-08-30 12:45:00,48.05,48.07,48.03,48.05,18568.0,39.0827,39.099,39.0665,39.0827,18568.0
2019-08-30 12:50:00,48.05,48.09,48.03,48.08,24115.0,39.0827,39.1153,39.0665,39.1071,24115.0
2019-08-30 12:55:00,48.08,48.12,48.08,48.11,20071.0,39.1071,39.1397,39.1071,39.1315,20071.0
2019-08-30 13:00:00,48.1,48.13,48.05,48.06,57965.0,39.1234,39.1478,39.0827,39.0909,57965.0
2019-08-30 13:05:00,48.06,48.08,48.01,48.01,43090.0,39.0909,39.1071,39.0502,39.0502,43090.0
2019-08-30 13:10:00,48.01,48.05,47.99,48.03,34692.0,39.0502,39.0827,39.0339,39.0665,34692.0
2019-08-30 13:15:00,48.02,48.04,47.99,48.0,25708.0,39.0583,39.0746,39.0339,39.0421,25708.0
2019-08-30 13:20:00,48.0,48.03,47.99,48.0,23483.0,39.0421,39.0665,39.0339,39.0421,23483.0
2019-08-30 13:25:00,48.01,48.07,48.0,48.04,22655.0,39.0502,39.099,39.0421,39.0746,22655.0
2019-08-30 13:30:00,48.04,48.07,48.03,48.07,30284.0,39.0746,39.099,39.0665,39.099,30284.0
2019-08-30 13:35:00,48.07,48.07,48.02,48.03,26073.0,39.099,39.099,39.0583,39.0665,26073.0
2019-08-30 13:40:00,48.02,48.04,47.98,47.98,38284.0,39.0583,39.0746,39.0258,39.0258,38284.0
2019-08-30 13:45:00,47.98,48.01,47.97,48.0,22254.0,39.0258,39.0502,39.0177,39.0421,22254.0
2019-08-30 13:50:00,48.0,48.01,47.97,47.98,37998.0,39.0421,39.0502,39.0177,39.0258,37998.0
2019-08-30 13:55:00,47.97,47.99,47.95,47.98,26061.0,39.0177,39.0339,39.0014,39.0258,26061.0
2019-08-30 14:00:00,47.98,48.04,47.97,48.03,28229.0,39.0258,39.0746,39.0177,39.0665,28229.0
2019-08-30 14:05:00,48.03,48.06,48.02,48.04,26855.0,39.0665,39.0909,39.0583,39.0746,26855.0
2019-08-30 14:10:00,48.05,48.08,48.04,48.08,46952.0,39.0827,39.1071,39.0746,39.1071,46952.0
2019-08-30 14:15:00,48.07,48.08,48.04,48.04,51518.0,39.099,39.1071,39.0746,39.0746,51518.0
2019-08-30 14:20:00,48.05,48.05,48.01,48.03,74451.0,39.0827,39.0827,39.0502,39.0665,74451.0
2019-08-30 14:25:00,48.03,48.03,47.98,47.98,68111.0,39.0665,39.0665,39.0258,39.0258,68111.0
2019-08-30 14:30:00,47.99,48.02,47.98,47.99,40509.0,39.0339,39.0583,39.0258,39.0339,40509.0
2019-08-30 14:35:00,47.99,48.0,47.95,47.95,26255.0,39.0339,39.0421,39.0014,39.0014,26255.0
2019-08-30 14:40:00,47.96,47.96,47.87,47.95,61474.0,39.0095,39.0095,38.9363,39.0014,61474.0
2019-08-30 14:45:00,47.94,47.94,47.89,47.9,45511.0,38.9933,38.9933,38.9526,38.9607,45511.0
2019-08-30 14:50:00,47.9,47.9,47.85,47.88,54555.0,38.9607,38.9607,38.92,38.9444,54555.0
2019-08-30 14:55:00,47.89,47.9,47.86,47.87,34580.0,38.9526,38.9607,38.9282,38.9363,34580.0
2019-08-30 15:00:00,47.88,47.91,47.85,47.89,83584.0,38.9444,38.9688,38.92,38.9526,83584.0
2019-08-30 15:05:00,47.9,47.92,47.88,47.92,55708.0,38.9607,38.977,38.9444,38.977,55708.0
2019-08-30 15:10:00,47.91,47.93,47.87,47.91,84793.0,38.9688,38.9851,38.9363,38.9688,84793.0
2019-08-30 15:15:00,47.91,47.92,47.88,47.91,55383.0,38.9688,38.977,38.9444,38.9688,55383.0
2019-08-30 15:20:00,47.9,47.94,47.88,47.93,40032.0,38.9607,38.9933,38.9444,38.9851,40032.0
2019-08-30 15:25:00,47.93,48.02,47.93,48.01,48616.0,38.9851,39.0583,38.9851,39.0502,48616.0
2019-08-30 15:30:00,48.01,48.08,48.01,48.07,71866.0,39.0502,39.1071,39.0502,39.099,71866.0
2019-08-30 15:35:00,48.07,48.09,47.96,48.0,100653.0,39.099,39.1153,39.0095,39.0421,100653.0
2019-08-30 15:40:00,48.0,48.0,47.94,47.96,108582.0,39.0421,39.0421,38.9933,39.0095,108582.0
2019-08-30 15:45:00,47.96,48.02,47.95,47.99,82012.0,39.0095,39.0583,39.0014,39.0339,82012.0
2019-08-30 15:50:00,48.0,48.06,47.95,48.0,235447.0,39.0421,39.0909,39.0014,39.0421,235447.0
2019-08-30 15:55:00,48.0,48.16,47.99,48.04,700773.0,39.0421,39.1722,39.0339,39.0746,700773.0
2019-09-03 09:30:00,47.89,47.96,47.63,47.84,287764.0,38.9526,39.0095,38.7411,38.9119,287764.0
2019-09-03 09:35:00,47.84,47.91,47.77,47.87,64880.0,38.9119,38.9688,38.855,38.9363,64880.0
2019-09-03 09:40:00,47.87,48.05,47.85,48.01,90709.0,38.9363,39.0827,38.92,39.0502,90709.0
2019-09-03 09:45:00,48.02,48.03,47.78,47.79,109988.0,39.0583,39.0665,38.8631,38.8712,109988.0
2019-09-03 09:50:00,47.79,47.94,47.78,47.91,65655.0,38.8712,38.9933,38.8631,38.9688,65655.0
2019-09-03 09:55:00,47.9,47.93,47.82,47.85,47733.0,38.9607,38.9851,38.8956,38.92,47733.0
2019-09-03 10:00:00,47.84,47.84,47.5,47.53,164906.0,38.9119,38.9119,38.6354,38.6598,164906.0
2019-09-03 10:05:00,47.52,47.6,47.43,47.55,93805.0,38.6516,38.7167,38.5784,38.676,93805.0
2019-09-03 10:10:00,47.55,47.63,47.49,47.5,81759.0,38.676,38.7411,38.6272,38.6354,81759.0
2019-09-03 10:15:00,47.49,47.62,47.47,47.62,71687.0,38.6272,38.733,38.611,38.733,71687.0
2019-09-03 10:20:00,47.61,47.67,47.43,47.45,111032.0,38.7248,38.7736,38.5784,38.5947,111032.0
2019-09-03 10:25:00,47.45,47.51,47.35,47.51,91580.0,38.5947,38.6435,38.5134,38.6435,91580.0
2019-09-03 10:30:00,47.52,47.54,47.47,47.52,62554.0,38.6516,38.6679,38.611,38.6516,62554.0
2019-09-03 10:35:00,47.53,47.55,47.44,47.45,62461.0,38.6598,38.676,38.5866,38.5947,62461.0
2019-09-03 10:40:00,47.44,47.56,47.42,47.45,136304.0,38.5866,38.6842,38.5703,38.5947,136304.0
2019-09-03 10:45:00,47.45,47.57,47.37,47.46,165903.0,38.5947,38.6923,38.5296,38.6028,165903.0
2019-09-03 10:50:00,47.47,47.62,47.46,47.59,89969.0,38.611,38.733,38.6028,38.7086,89969.0
2019-09-03 10:55:00,47.6,47.64,47.54,47.59,62016.0,38.7167,38.7492,38.6679,38.7086,62016.0
2019-09-03 11:00:00,47.58,47.62,47.54,47.54,53403.0,38.7004,38.733,38.6679,38.6679,53403.0
2019-09-03 11:05:00,47.53,47.57,47.49,47.53,49006.0,38.6598,38.6923,38.6272,38.6598,49006.0
2019-09-03 11:10:00,47.53,47.53,47.31,47.32,103927.0,38.6598,38.6598,38.4808,38.489,103927.0
2019-09-03 11:15:00,47.32,47.4,47.29,47.39,144747.0,38.489,38.554,38.4646,38.5459,144747.0
2019-09-03 11:20:00,47.39,47.41,47.27,47.32,101244.0,38.5459,38.5622,38.4483,38.489,101244.0
2019-09-03 11:25:00,47.32,47.4,47.26,47.37,72530.0,38.489,38.554,38.4402,38.5296,72530.0
2019-09-03 11:30:00,47.36,47.43,47.32,47.41,76763.0,38.5215,38.5784,38.489,38.5622,76763.0
2019-09-03 11:35:00,47.41,47.41,47.36,47.4,53582.0,38.5622,38.5622,38.5215,38.554,53582.0
2019-09-03 11:40:00,47.39,47.48,47.36,47.46,112347.0,38.5459,38.6191,38.5215,38.6028,112347.0
2019-09-03 11:45:00,47.46,47.53,47.42,47.52,39375.0,38.6028,38.6598,38.5703,38.6516,39375.0
2019-09-03 11:50:00,47.52,47.52,47.45,47.48,28677.0,38.6516,38.6516,38.5947,38.6191,28677.0
2019-09-03 11:55:00,47.47,47.51,47.45,47.5,55667.0,38.611,38.6435,38.5947,38.6354,55667.0
2019-09-03 12:00:00,47.5,47.52,47.49,47.51,29875.0,38.6354,38.6516,38.6272,38.6435,29875.0
2019-09-03 12:05:00,47.5,47.51,47.42,47.43,29912.0,38.6354,38.6435,38.5703,38.5784,29912.0
2019-09-03 12:10:00,47.43,47.54,47.42,47.51,62461.0,38.5784,38.6679,38.5703,38.6435,62461.0
2019-09-03 12:15:00,47.52,47.57,47.51,47.57,48501.0,38.6516,38.6923,38.6435,38.6923,48501.0
2019-09-03 12:20:00,47.57,47.57,47.47,47.49,41175.0,38.6923,38.6923,38.611,38.6272,41175.0
2019-09-03 12:25:00,47.48,47.57,47.48,47.55,61370.0,38.6191,38.6923,38.6191,38.676,61370.0
2019-09-03 12:30:00,47.55,47.56,47.46,47.48,53432.0,38.676,38.6842,38.6028,38.6191,53432.0
2019-09-03 12:35:00,47.47,47.5,47.46,47.5,43515.0,38.611,38.6354,38.6028,38.6354,43515.0
2019-09-03 12:40:00,47.5,47.58,47.49,47.54,36182.0,38.6354,38.7004,38.6272,38.6679,36182.0
2019-09-03 12:45:00,47.53,47.6,47.52,47.59,64388.0,38.6598,38.7167,38.6516,38.7086,64388.0
2019-09-03 12:50:00,47.58,47.58,47.49,47.52,38522.0,38.7004,38.7004,38.6272,38.6516,38522.0
2019-09-03 12:55:00,47.51,47.53,47.47,47.51,39396.0,38.6435,38.6598,38.611,38.6435,39396.0
2019-09-03 13:00:00,47.51,47.57,47.5,47.52,40333.0,38.6435,38.6923,38.6354,38.6516,40333.0
2019-09-03 13:05:00,47.52,47.57,47.49,47.57,64005.0,38.6516,38.6923,38.6272,38.6923,64005.0
2019-09-03 13:10:00,47.56,47.58,47.55,47.58,27157.0,38.6842,38.7004,38.676,38.7004,27157.0
2019-09-03 13:15:00,47.58,47.62,47.55,47.6,29517.0,38.7004,38.733,38.676,38.7167,29517.0
2019-09-03 13:20:00,47.6,47.6,47.52,47.54,47295.0,38.7167,38.7167,38.6516,38.6679,47295.0
2019-09-03 13:25:00,47.54,47.58,47.52,47.58,29146.0,38.6679,38.7004,38.6516,38.7004,29146.0
2019-09-03 13:30:00,47.57,47.61,47.53,47.59,71441.0,38.6923,38.7248,38.6598,38.7086,71441.0
2019-09-03 13:35:00,47.6,47.61,47.55,47.61,28709.0,38.7167,38.7248,38.676,38.7248,28709.0
2019-09-03 13:40:00,47.61,47.62,47.57,47.59,24390.0,38.7248,38.733,38.6923,38.7086,24390.0
2019-09-03 13:45:00,47.59,47.61,47.58,47.59,32745.0,38.7086,38.7248,38.7004,38.7086,32745.0
2019-09-03 13:50:00,47.58,47.59,47.53,47.56,71303.0,38.7004,38.7086,38.6598,38.6842,71303.0
2019-09-03 13:55:00,47.55,47.62,47.55,47.6,23635.0,38.676,38.733,38.676,38.7167,23635.0
2019-09-03 14:00:00,47.6,47.65,47.59,47.63,47957.0,38.7167,38.7574,38.7086,38.7411,47957.0
2019-09-03 14:05:00,47.63,47.75,47.61,47.75,58592.0,38.7411,38.8387,38.7248,38.8387,58592.0
2019-09-03 14:10:00,47.75,47.89,47.75,47.86,121582.0,38.8387,38.9526,38.8387,38.9282,121582.0
2019-09-03 14:15:00,47.87,47.97,47.85,47.91,97121.0,38.9363,39.0177,38.92,38.9688,97121.0
2019-09-03 14:20:00,47.92,47.94,47.87,47.87,36803.0,38.977,38.9933,38.9363,38.9363,36803.0
2019-09-03 14:25:00,47.88,47.92,47.87,47.92,31419.0,38.9444,38.977,38.9363,38.977,31419.0
2019-09-03 14:30:00,47.91,47.93,47.88,47.91,39209.0,38.9688,38.9851,38.9444,38.9688,39209.0
2019-09-03 14:35:00,47.91,47.98,47.91,47.97,72679.0,38.9688,39.0258,38.9688,39.0177,72679.0
2019-09-03 14:40:00,47.96,47.97,47.93,47.97,55970.0,39.0095,39.0177,38.9851,39.0177,55970.0
2019-09-03 14:45:00,47.96,47.99,47.92,47.97,69339.0,39.0095,39.0339,38.977,39.0177,69339.0
2019-09-03 14:50:00,47.98,48.03,47.98,48.03,53726.0,39.0258,39.0665,39.0258,39.0665,53726.0
2019-09-03 14:55:00,48.03,48.03,47.99,48.0,37354.0,39.0665,39.0665,39.0339,39.0421,37354.0
2019-09-03 15:00:00,48.0,48.04,47.97,48.01,52910.0,39.0421,39.0746,39.0177,39.0502,52910.0
2019-09-03 15:05:00,48.0,48.02,47.98,48.01,49704.0,39.0421,39.0583,39.0258,39.0502,49704.0
2019-09-03 15:10:00,48.01,48.02,47.97,48.01,36542.0,39.0502,39.0583,39.0177,39.0502,36542.0
2019-09-03 15:15:00,47.99,48.09,47.99,48.05,51777.0,39.0339,39.1153,39.0339,39.0827,51777.0
2019-09-03 15:20:00,48.06,48.12,48.06,48.09,58981.0,39.0909,39.1397,39.0909,39.1153,58981.0
2019-09-03 15:25:00,48.09,48.11,48.05,48.07,45885.0,39.1153,39.1315,39.0827,39.099,45885.0
2019-09-03 15:30:00,48.07,48.13,48.06,48.1,79594.0,39.099,39.1478,39.0909,39.1234,79594.0
2019-09-03 15:35:00,48.09,48.1,48.07,48.08,55573.0,39.1153,39.1234,39.099,39.1071,55573.0
2019-09-03 15:40:00,48.08,48.09,48.03,48.08,76485.0,39.1071,39.1153,39.0665,39.1071,76485.0
2019-09-03 15:45:00,48.07,48.14,48.06,48.08,120635.0,39.099,39.1559,39.0909,39.1071,120635.0
2019-09-03 15:50:00,48.07,48.16,48.07,48.14,182610.0,39.099,39.1722,39.099,39.1559,182610.0
2019-09-03 15:55:00,48.14,48.15,48.01,48.05,315651.0,39.1559,39.1641,39.0502,39.0827,315651.0
2019-09-04 09:30:00,48.43,48.43,48.08,48.16,163833.0,39.3918,39.3918,39.1071,39.1722,163833.0
2019-09-04 09:35:00,48.17,48.17,47.96,48.0,57062.0,39.1803,39.1803,39.0095,39.0421,57062.0
2019-09-04 09:40:00,48.01,48.05,47.89,47.92,48624.0,39.0502,39.0827,38.9526,38.977,48624.0
2019-09-04 09:45:00,47.93,47.99,47.9,47.91,113158.0,38.9851,39.0339,38.9607,38.9688,113158.0
2019-09-04 09:50:00,47.92,47.98,47.83,47.88,71951.0,38.977,39.0258,38.9038,38.9444,71951.0
2019-09-04 09:55:00,47.88,47.88,47.76,47.84,61059.0,38.9444,38.9444,38.8468,38.9119,61059.0
2019-09-04 10:00:00,47.84,47.94,47.73,47.74,131063.0,38.9119,38.9933,38.8224,38.8306,131063.0
2019-09-04 10:05:00,47.75,47.77,47.57,47.58,95285.0,38.8387,38.855,38.6923,38.7004,95285.0
2019-09-04 10:10:00,47.58,47.74,47.57,47.62,116932.0,38.7004,38.8306,38.6923,38.733,116932.0
2019-09-04 10:15:00,47.61,47.64,47.56,47.58,60348.0,38.7248,38.7492,38.6842,38.7004,60348.0
2019-09-04 10:20:00,47.58,47.63,47.53,47.6,70964.0,38.7004,38.7411,38.6598,38.7167,70964.0
2019-09-04 10:25:00,47.6,47.63,47.58,47.6,58806.0,38.7167,38.7411,38.7004,38.7167,58806.0
2019-09-04 10:30:00,47.61,47.75,47.57,47.71,127136.0,38.7248,38.8387,38.6923,38.8062,127136.0
2019-09-04 10:35:00,47.71,47.74,47.63,47.69,82963.0,38.8062,38.8306,38.7411,38.7899,82963.0
2019-09-04 10:40:00,47.69,47.7,47.61,47.66,31337.0,38.7899,38.798,38.7248,38.7655,31337.0
2019-09-04 10:45:00,47.66,47.67,47.59,47.66,27451.0,38.7655,38.7736,38.7086,38.7655,27451.0
2019-09-04 10:50:00,47.66,47.79,47.64,47.79,36934.0,38.7655,38.8712,38.7492,38.8712,36934.0
2019-09-04 10:55:00,47.79,47.83,47.72,47.8,75498.0,38.8712,38.9038,38.8143,38.8794,75498.0
2019-09-04 11:00:00,47.8,47.84,47.77,47.79,122078.0,38.8794,38.9119,38.855,38.8712,122078.0
2019-09-04 11:05:00,47.79,47.88,47.78,47.84,77058.0,38.8712,38.9444,38.8631,38.9119,77058.0
2019-09-04 11:10:00,47.83,47.9,47.82,47.84,59988.0,38.9038,38.9607,38.8956,38.9119,59988.0
2019-09-04 11:15:00,47.84,47.89,47.82,47.89,45820.0,38.9119,38.9526,38.8956,38.9526,45820.0
2019-09-04 11:20:00,47.89,47.89,47.72,47.72,67986.0,38.9526,38.9526,38.8143,38.8143,67986.0
2019-09-04 11:25:00,47.72,47.81,47.69,47.8,77964.0,38.8143,38.8875,38.7899,38.8794,77964.0
2019-09-04 11:30:00,47.8,48.0,47.77,47.92,146713.0,38.8794,39.0421,38.855,38.977,146713.0
2019-09-04 11:35:00,47.93,47.93,47.78,47.78,35763.0,38.9851,38.9851,38.8631,38.8631,35763.0
2019-09-04 11:40:00,47.79,47.81,47.76,47.78,62937.0,38.8712,38.8875,38.8468,38.8631,62937.0
2019-09-04 11:45:00,47.78,47.78,47.74,47.76,34017.0,38.8631,38.8631,38.8306,38.8468,34017.0
2019-09-04 11:50:00,47.76,47.81,47.75,47.81,56777.0,38.8468,38.8875,38.8387,38.8875,56777.0
2019-09-04 11:55:00,47.81,47.83,47.75,47.76,26011.0,38.8875,38.9038,38.8387,38.8468,26011.0
2019-09-04 12:00:00,47.76,47.82,47.75,47.81,81995.0,38.8468,38.8956,38.8387,38.8875,81995.0
2019-09-04 12:05:00,47.82,47.85,47.79,47.8,47747.0,38.8956,38.92,38.8712,38.8794,47747.0
2019-09-04 12:10:00,47.81,47.81,47.79,47.81,52409.0,38.8875,38.8875,38.8712,38.8875,52409.0
2019-09-04 12:15:00,47.8,47.87,47.8,47.87,52251.0,38.8794,38.9363,38.8794,38.9363,52251.0
2019-09-04 12:20:00,47.86,47.91,47.82,47.87,61611.0,38.9282,38.9688,38.8956,38.9363,61611.0
2019-09-04 12:25:00,47.86,47.92,47.86,47.91,60379.0,38.9282,38.977,38.9282,38.9688,60379.0
2019-09-04 12:30:00,47.91,47.94,47.86,47.88,44704.0,38.9688,38.9933,38.9282,38.9444,44704.0
2019-09-04 12:35:00,47.87,47.93,47.87,47.91,39776.0,38.9363,38.9851,38.9363,38.9688,39776.0
2019-09-04 12:40:00,47.91,47.94,47.88,47.91,111138.0,38.9688,38.9933,38.9444,38.9688,111138.0
2019-09-04 12:45:00,47.92,47.99,47.91,47.97,65880.0,38.977,39.0339,38.9688,39.0177,65880.0
2019-09-04 12:50:00,47.97,47.98,47.94,47.95,49958.0,39.0177,39.0258,38.9933,39.0014,49958.0
2019-09-04 12:55:00,47.95,47.99,47.94,47.98,34330.0,39.0014,39.0339,38.9933,39.0258,34330.0
2019-09-04 13:00:00,47.99,47.99,47.96,47.97,23773.0,39.0339,39.0339,39.0095,39.0177,23773.0
2019-09-04 13:05:00,47.98,48.03,47.96,48.01,67507.0,39.0258,39.0665,39.0095,39.0502,67507.0
2019-09-04 13:10:00,48.01,48.02,47.99,48.02,45955.0,39.0502,39.0583,39.0339,39.0583,45955.0
2019-09-04 13:15:00,48.02,48.02,47.99,48.0,37074.0,39.0583,39.0583,39.0339,39.0421,37074.0
2019-09-04 13:20:00,48.0,48.02,47.99,48.0,62455.0,39.0421,39.0583,39.0339,39.0421,62455.0
2019-09-04 13:25:00,48.01,48.01,47.96,48.0,39450.0,39.0502,39.0502,39.0095,39.0421,39450.0
2019-09-04 13:30:00,48.01,48.02,47.99,48.0,62617.0,39.0502,39.0583,39.0339,39.0421,62617.0
2019-09-04 13:35:00,48.0,48.01,47.93,47.94,45700.0,39.0421,39.0502,38.9851,38.9933,45700.0
2019-09-04 13:40:00,47.93,48.01,47.92,48.0,61410.0,38.9851,39.0502,38.977,39.0421,61410.0
2019-09-04 13:45:00,48.01,48.02,47.99,48.0,47949.0,39.0502,39.0583,39.0339,39.0421,47949.0
2019-09-04 13:50:00,48.01,48.01,47.96,47.96,59746.0,39.0502,39.0502,39.0095,39.0095,59746.0
2019-09-04 13:55:00,47.96,47.97,47.91,47.96,42033.0,39.0095,39.0177,38.9688,39.0095,42033.0
2019-09-04 14:00:00,47.96,47.97,47.94,47.94,83797.0,39.0095,39.0177,38.9933,38.9933,83797.0
2019-09-04 14:05:00,47.95,47.95,47.91,47.93,75610.0,39.0014,39.0014,38.9688,38.9851,75610.0
2019-09-04 14:10:00,47.93,47.96,47.91,47.95,72773.0,38.9851,39.0095,38.9688,39.0014,72773.0
2019-09-04 14:15:00,47.94,47.95,47.92,47.94,72037.0,38.9933,39.0014,38.977,38.9933,72037.0
2019-09-04 14:20:00,47.93,47.95,47.91,47.94,73843.0,38.9851,39.0014,38.9688,38.9933,73843.0
2019-09-04 14:25:00,47.94,47.99,47.94,47.98,64278.0,38.9933,39.0339,38.9933,39.0258,64278.0
2019-09-04 14:30:00,47.98,48.04,47.98,48.02,65871.0,39.0258,39.0746,39.0258,39.0583,65871.0
2019-09-04 14:35:00,48.03,48.03,48.0,48.01,46597.0,39.0665,39.0665,39.0421,39.0502,46597.0
2019-09-04 14:40:00,48.0,48.02,48.0,48.01,47658.0,39.0421,39.0583,39.0421,39.0502,47658.0
2019-09-04 14:45:00,48.0,48.03,47.99,48.0,52252.0,39.0421,39.0665,39.0339,39.0421,52252.0
2019-09-04 14:50:00,48.01,48.03,48.0,48.02,36438.0,39.0502,39.0665,39.0421,39.0583,36438.0
2019-09-04 14:55:00,48.02,48.02,48.0,48.02,46475.0,39.0583,39.0583,39.0421,39.0583,46475.0
2019-09-04 15:00:00,48.02,48.06,48.01,48.03,73782.0,39.0583,39.0909,39.0502,39.0665,73782.0
2019-09-04 15:05:00,48.03,48.06,48.0,48.03,89415.0,39.0665,39.0909,39.0421,39.0665,89415.0
2019-09-04 15:10:00,48.02,48.08,48.01,48.07,82314.0,39.0583,39.1071,39.0502,39.099,82314.0
2019-09-04 15:15:00,48.08,48.09,48.05,48.05,89377.0,39.1071,39.1153,39.0827,39.0827,89377.0
2019-09-04 15:20:00,48.05,48.06,48.04,48.05,110335.0,39.0827,39.0909,39.0746,39.0827,110335.0
2019-09-04 15:25:00,48.06,48.09,48.05,48.09,131915.0,39.0909,39.1153,39.0827,39.1153,131915.0
2019-09-04 15:30:00,48.09,48.13,48.06,48.11,141106.0,39.1153,39.1478,39.0909,39.1315,141106.0
2019-09-04 15:35:00,48.1,48.13,48.1,48.11,92026.0,39.1234,39.1478,39.1234,39.1315,92026.0
2019-09-04 15:40:00,48.11,48.15,48.1,48.12,134261.0,39.1315,39.1641,39.1234,39.1397,134261.0
2019-09-04 15:45:00,48.13,48.15,48.11,48.12,197234.0,39.1478,39.1641,39.1315,39.1397,197234.0
2019-09-04 15:50:00,48.12,48.13,48.08,48.12,251903.0,39.1397,39.1478,39.1071,39.1397,251903.0
2019-09-04 15:55:00,48.12,48.13,48.06,48.13,374237.0,39.1397,39.1478,39.0909,39.1478,374237.0
2019-09-05 09:30:00,48.3,48.4,48.04,48.05,181653.0,39.2861,39.3674,39.0746,39.0827,181653.0
2019-09-05 09:35:00,48.04,48.25,48.02,48.22,141047.0,39.0746,39.2454,39.0583,39.221,141047.0
2019-09-05 09:40:00,48.22,48.22,48.05,48.06,80649.0,39.221,39.221,39.0827,39.0909,80649.0
2019-09-05 09:45:00,48.06,48.2,48.06,48.15,156085.0,39.0909,39.2047,39.0909,39.1641,156085.0
2019-09-05 09:50:00,48.16,48.28,48.11,48.26,72866.0,39.1722,39.2698,39.1315,39.2535,72866.0
2019-09-05 09:55:00,48.25,48.3,48.17,48.22,98690.0,39.2454,39.2861,39.1803,39.221,98690.0
2019-09-05 10:00:00,48.24,48.33,48.16,48.17,176133.0,39.2373,39.3105,39.1722,39.1803,176133.0
2019-09-05 10:05:00,48.19,48.3,48.17,48.3,81055.0,39.1966,39.2861,39.1803,39.2861,81055.0
2019-09-05 10:10:00,48.3,48.37,48.28,48.3,57271.0,39.2861,39.343,39.2698,39.2861,57271.0
2019-09-05 10:15:00,48.29,48.35,48.18,48.33,124455.0,39.2779,39.3267,39.1885,39.3105,124455.0
2019-09-05 10:20:00,48.32,48.32,48.08,48.08,89632.0,39.3023,39.3023,39.1071,39.1071,89632.0
2019-09-05 10:25:00,48.08,48.09,47.99,48.07,69310.0,39.1071,39.1153,39.0339,39.099,69310.0
2019-09-05 10:30:00,48.06,48.16,48.04,48.14,40995.0,39.0909,39.1722,39.0746,39.1559,40995.0
2019-09-05 10:35:00,48.14,48.23,48.11,48.21,106506.0,39.1559,39.2291,39.1315,39.2129,106506.0
2019-09-05 10:40:00,48.21,48.26,48.16,48.24,102580.0,39.2129,39.2535,39.1722,39.2373,102580.0
2019-09-05 10:45:00,48.24,48.25,48.16,48.16,36782.0,39.2373,39.2454,39.1722,39.1722,36782.0
2019-09-05 10:50:00,48.16,48.21,48.1,48.12,56173.0,39.1722,39.2129,39.1234,39.1397,56173.0
2019-09-05 10:55:00,48.13,48.14,48.07,48.12,44044.0,39.1478,39.1559,39.099,39.1397,44044.0
2019-09-05 11:00:00,48.12,48.13,48.02,48.05,161469.0,39.1397,39.1478,39.0583,39.0827,161469.0
2019-09-05 11:05:00,48.06,48.11,48.06,48.06,78222.0,39.0909,39.1315,39.0909,39.0909,78222.0
2019-09-05 11:10:00,48.07,48.11,48.04,48.06,114313.0,39.099,39.1315,39.0746,39.0909,114313.0
2019-09-05 11:15:00,48.06,48.08,48.0,48.0,86310.0,39.0909,39.1071,39.0421,39.0421,86310.0
2019-09-05 11:20:00,48.01,48.01,47.92,47.97,70473.0,39.0502,39.0502,38.977,39.0177,70473.0
2019-09-05 11:25:00,47.97,48.02,47.97,48.01,89431.0,39.0177,39.0583,39.0177,39.0502,89431.0
2019-09-05 11:30:00,48.01,48.13,47.98,48.13,81660.0,39.0502,39.1478,39.0258,39.1478,81660.0
2019-09-05 11:35:00,48.13,48.23,48.09,48.22,83576.0,39.1478,39.2291,39.1153,39.221,83576.0
2019-09-05 11:40:00,48.22,48.23,48.19,48.21,95654.0,39.221,39.2291,39.1966,39.2129,95654.0
2019-09-05 11:45:00,48.2,48.25,48.19,48.25,101496.0,39.2047,39.2454,39.1966,39.2454,101496.0
2019-09-05 11:50:00,48.24,48.27,48.22,48.24,61102.0,39.2373,39.2617,39.221,39.2373,61102.0
2019-09-05 11:55:00,48.25,48.26,48.19,48.2,67898.0,39.2454,39.2535,39.1966,39.2047,67898.0
2019-09-05 12:00:00,48.21,48.21,48.14,48.17,36716.0,39.2129,39.2129,39.1559,39.1803,36716.0
2019-09-05 12:05:00,48.17,48.2,48.13,48.2,40478.0,39.1803,39.2047,39.1478,39.2047,40478.0
2019-09-05 12:10:00,48.19,48.24,48.19,48.22,37008.0,39.1966,39.2373,39.1966,39.221,37008.0
2019-09-05 12:15:00,48.22,48.27,48.21,48.24,36093.0,39.221,39.2617,39.2129,39.2373,36093.0
2019-09-05 12:20:00,48.24,48.28,48.19,48.2,38716.0,39.2373,39.2698,39.1966,39.2047,38716.0
2019-09-05 12:25:00,48.2,48.27,48.18,48.26,89632.0,39.2047,39.2617,39.1885,39.2535,89632.0
2019-09-05 12:30:00,48.27,48.42,48.24,48.42,152879.0,39.2617,39.3837,39.2373,39.3837,152879.0
2019-09-05 12:35:00,48.41,48.42,48.36,48.38,86859.0,39.3755,39.3837,39.3349,39.3511,86859.0
2019-09-05 12:40:00,48.38,48.45,48.37,48.44,49897.0,39.3511,39.4081,39.343,39.3999,49897.0
2019-09-05 12:45:00,48.45,48.55,48.43,48.55,104695.0,39.4081,39.4894,39.3918,39.4894,104695.0
2019-09-05 12:50:00,48.54,48.58,48.49,48.5,65326.0,39.4813,39.5138,39.4406,39.4487,65326.0
2019-09-05 12:55:00,48.51,48.51,48.46,48.5,43194.0,39.4569,39.4569,39.4162,39.4487,43194.0
2019-09-05 13:00:00,48.5,48.52,48.46,48.47,49891.0,39.4487,39.465,39.4162,39.4243,49891.0
2019-09-05 13:05:00,48.48,48.48,48.36,48.4,55412.0,39.4325,39.4325,39.3349,39.3674,55412.0
2019-09-05 13:10:00,48.4,48.41,48.37,48.4,28686.0,39.3674,39.3755,39.343,39.3674,28686.0
2019-09-05 13:15:00,48.4,48.42,48.39,48.39,27436.0,39.3674,39.3837,39.3593,39.3593,27436.0
2019-09-05 13:20:00,48.4,48.41,48.38,48.38,35738.0,39.3674,39.3755,39.3511,39.3511,35738.0
2019-09-05 13:25:00,48.38,48.41,48.36,48.39,43806.0,39.3511,39.3755,39.3349,39.3593,43806.0
2019-09-05 13:30:00,48.4,48.41,48.36,48.38,35606.0,39.3674,39.3755,39.3349,39.3511,35606.0
2019-09-05 13:35:00,48.38,48.4,48.36,48.38,20331.0,39.3511,39.3674,39.3349,39.3511,20331.0
2019-09-05 13:40:00,48.39,48.39,48.35,48.36,22635.0,39.3593,39.3593,39.3267,39.3349,22635.0
2019-09-05 13:45:00,48.36,48.4,48.35,48.37,23637.0,39.3349,39.3674,39.3267,39.343,23637.0
2019-09-05 13:50:00,48.37,48.38,48.35,48.38,22091.0,39.343,39.3511,39.3267,39.3511,22091.0
2019-09-05 13:55:00,48.38,48.39,48.36,48.36,22009.0,39.3511,39.3593,39.3349,39.3349,22009.0
2019-09-05 14:00:00,48.36,48.38,48.33,48.36,20658.0,39.3349,39.3511,39.3105,39.3349,20658.0
2019-09-05 14:05:00,48.35,48.38,48.35,48.37,20765.0,39.3267,39.3511,39.3267,39.343,20765.0
2019-09-05 14:10:00,48.37,48.42,48.37,48.4,58787.0,39.343,39.3837,39.343,39.3674,58787.0
2019-09-05 14:15:00,48.41,48.41,48.37,48.37,16423.0,39.3755,39.3755,39.343,39.343,16423.0
2019-09-05 14:20:00,48.38,48.38,48.25,48.28,47279.0,39.3511,39.3511,39.2454,39.2698,47279.0
2019-09-05 14:25:00,48.28,48.34,48.27,48.34,30236.0,39.2698,39.3186,39.2617,39.3186,30236.0
2019-09-05 14:30:00,48.34,48.35,48.32,48.34,52133.0,39.3186,39.3267,39.3023,39.3186,52133.0
2019-09-05 14:35:00,48.34,48.38,48.33,48.37,35817.0,39.3186,39.3511,39.3105,39.343,35817.0
2019-09-05 14:40:00,48.37,48.39,48.35,48.39,41499.0,39.343,39.3593,39.3267,39.3593,41499.0
2019-09-05 14:45:00,48.39,48.43,48.38,48.41,40925.0,39.3593,39.3918,39.3511,39.3755,40925.0
2019-09-05 14:50:00,48.41,48.44,48.4,48.43,54741.0,39.3755,39.3999,39.3674,39.3918,54741.0
2019-09-05 14:55:00,48.43,48.47,48.42,48.46,41272.0,39.3918,39.4243,39.3837,39.4162,41272.0
2019-09-05 15:00:00,48.47,48.52,48.45,48.46,67769.0,39.4243,39.465,39.4081,39.4162,67769.0
2019-09-05 15:05:00,48.46,48.48,48.44,48.45,24191.0,39.4162,39.4325,39.3999,39.4081,24191.0
2019-09-05 15:10:00,48.46,48.48,48.44,48.46,32931.0,39.4162,39.4325,39.3999,39.4162,32931.0
2019-09-05 15:15:00,48.46,48.46,48.41,48.43,44688.0,39.4162,39.4162,39.3755,39.3918,44688.0
2019-09-05 15:20:00,48.44,48.48,48.43,48.45,60941.0,39.3999,39.4325,39.3918,39.4081,60941.0
2019-09-05 15:25:00,48.46,48.51,48.45,48.51,58719.0,39.4162,39.4569,39.4081,39.4569,58719.0
2019-09-05 15:30:00,48.5,48.52,48.49,48.51,69687.0,39.4487,39.465,39.4406,39.4569,69687.0
2019-09-05 15:35:00,48.51,48.56,48.5,48.55,109437.0,39.4569,39.4975,39.4487,39.4894,109437.0
2019-09-05 15:40:00,48.55,48.56,48.48,48.48,95811.0,39.4894,39.4975,39.4325,39.4325,95811.0
2019-09-05 15:45:00,48.48,48.5,48.42,48.48,133863.0,39.4325,39.4487,39.3837,39.4325,133863.0
2019-09-05 15:50:00,48.49,48.52,48.44,48.48,260337.0,39.4406,39.465,39.3999,39.4325,260337.0
2019-09-05 15:55:00,48.49,48.54,48.47,48.51,365946.0,39.4406,39.4813,39.4243,39.4569,365946.0
2019-09-06 09:30:00,48.42,48.62,48.39,48.58,265085.0,39.3837,39.5463,39.3593,39.5138,265085.0
2019-09-06 09:35:00,48.58,48.63,48.48,48.58,43740.0,39.5138,39.5545,39.4325,39.5138,43740.0
2019-09-06 09:40:00,48.58,48.75,48.56,48.74,103801.0,39.5138,39.6521,39.4975,39.644,103801.0
2019-09-06 09:45:00,48.74,48.8,48.55,48.62,92157.0,39.644,39.6928,39.4894,39.5463,92157.0
2019-09-06 09:50:00,48.61,48.67,48.57,48.62,41335.0,39.5382,39.587,39.5057,39.5463,41335.0
2019-09-06 09:55:00,48.62,48.65,48.54,48.54,38181.0,39.5463,39.5707,39.4813,39.4813,38181.0
2019-09-06 10:00:00,48.54,48.57,48.43,48.53,66316.0,39.4813,39.5057,39.3918,39.4731,66316.0
2019-09-06 10:05:00,48.53,48.7,48.53,48.61,67857.0,39.4731,39.6114,39.4731,39.5382,67857.0
2019-09-06 10:10:00,48.61,48.62,48.48,48.48,72435.0,39.5382,39.5463,39.4325,39.4325,72435.0
2019-09-06 10:15:00,48.48,48.54,48.38,48.39,83949.0,39.4325,39.4813,39.3511,39.3593,83949.0
2019-09-06 10:20:00,48.39,48.51,48.39,48.51,100061.0,39.3593,39.4569,39.3593,39.4569,100061.0
2019-09-06 10:25:00,48.53,48.56,48.48,48.56,95517.0,39.4731,39.4975,39.4325,39.4975,95517.0
2019-09-06 10:30:00,48.56,48.64,48.55,48.59,33726.0,39.4975,39.5626,39.4894,39.5219,33726.0
2019-09-06 10:35:00,48.6,48.69,48.6,48.69,37741.0,39.5301,39.6033,39.5301,39.6033,37741.0
2019-09-06 10:40:00,48.69,48.71,48.65,48.7,32296.0,39.6033,39.6195,39.5707,39.6114,32296.0
2019-09-06 10:45:00,48.7,48.7,48.57,48.6,81430.0,39.6114,39.6114,39.5057,39.5301,81430.0
2019-09-06 10:50:00,48.61,48.67,48.59,48.61,43385.0,39.5382,39.587,39.5219,39.5382,43385.0
2019-09-06 10:55:00,48.62,48.64,48.58,48.63,38411.0,39.5463,39.5626,39.5138,39.5545,38411.0
2019-09-06 11:00:00,48.63,48.64,48.55,48.56,59473.0,39.5545,39.5626,39.4894,39.4975,59473.0
2019-09-06 11:05:00,48.56,48.61,48.55,48.57,54266.0,39.4975,39.5382,39.4894,39.5057,54266.0
2019-09-06 11:10:00,48.58,48.6,48.54,48.57,53723.0,39.5138,39.5301,39.4813,39.5057,53723.0
2019-09-06 11:15:00,48.56,48.59,48.54,48.57,57769.0,39.4975,39.5219,39.4813,39.5057,57769.0
2019-09-06 11:20:00,48.57,48.59,48.53,48.59,49242.0,39.5057,39.5219,39.4731,39.5219,49242.0
2019-09-06 11:25:00,48.59,48.62,48.56,48.57,49969.0,39.5219,39.5463,39.4975,39.5057,49969.0
2019-09-06 11:30:00,48.58,48.58,48.47,48.47,74572.0,39.5138,39.5138,39.4243,39.4243,74572.0
2019-09-06 11:35:00,48.47,48.58,48.47,48.56,46839.0,39.4243,39.5138,39.4243,39.4975,46839.0
2019-09-06 11:40:00,48.56,48.56,48.5,48.55,66622.0,39.4975,39.4975,39.4487,39.4894,66622.0
2019-09-06 11:45:00,48.55,48.58,48.52,48.52,42947.0,39.4894,39.5138,39.465,39.465,42947.0
2019-09-06 11:50:00,48.52,48.53,48.44,48.45,57454.0,39.465,39.4731,39.3999,39.4081,57454.0
2019-09-06 11:55:00,48.45,48.46,48.41,48.44,39647.0,39.4081,39.4162,39.3755,39.3999,39647.0
2019-09-06 12:00:00,48.43,48.48,48.43,48.46,28393.0,39.3918,39.4325,39.3918,39.4162,28393.0
2019-09-06 12:05:00,48.45,48.48,48.44,48.46,34867.0,39.4081,39.4325,39.3999,39.4162,34867.0
2019-09-06 12:10:00,48.46,48.49,48.44,48.45,57906.0,39.4162,39.4406,39.3999,39.4081,57906.0
2019-09-06 12:15:00,48.45,48.46,48.41,48.45,30460.0,39.4081,39.4162,39.3755,39.4081,30460.0
2019-09-06 12:20:00,48.45,48.52,48.44,48.5,38855.0,39.4081,39.465,39.3999,39.4487,38855.0
2019-09-06 12:25:00,48.5,48.51,48.47,48.47,38644.0,39.4487,39.4569,39.4243,39.4243,38644.0
2019-09-06 12:30:00,48.48,48.5,48.43,48.43,34516.0,39.4325,39.4487,39.3918,39.3918,34516.0
2019-09-06 12:35:00,48.43,48.51,48.43,48.5,55671.0,39.3918,39.4569,39.3918,39.4487,55671.0
2019-09-06 12:40:00,48.5,48.5,48.43,48.44,36651.0,39.4487,39.4487,39.3918,39.3999,36651.0
2019-09-06 12:45:00,48.44,48.44,48.34,48.36,117022.0,39.3999,39.3999,39.3186,39.3349,117022.0
2019-09-06 12:50:00,48.36,48.42,48.34,48.41,47290.0,39.3349,39.3837,39.3186,39.3755,47290.0
2019-09-06 12:55:00,48.4,48.44,48.39,48.42,25953.0,39.3674,39.3999,39.3593,39.3837,25953.0
2019-09-06 13:00:00,48.42,48.49,48.42,48.49,32049.0,39.3837,39.4406,39.3837,39.4406,32049.0
2019-09-06 13:05:00,48.49,48.51,48.46,48.46,20766.0,39.4406,39.4569,39.4162,39.4162,20766.0
2019-09-06 13:10:00,48.46,48.47,48.43,48.46,42700.0,39.4162,39.4243,39.3918,39.4162,42700.0
2019-09-06 13:15:00,48.46,48.48,48.43,48.45,20138.0,39.4162,39.4325,39.3918,39.4081,20138.0
2019-09-06 13:20:00,48.45,48.49,48.43,48.48,28526.0,39.4081,39.4406,39.3918,39.4325,28526.0
2019-09-06 13:25:00,48.49,48.49,48.45,48.46,30876.0,39.4406,39.4406,39.4081,39.4162,30876.0
2019-09-06 13:30:00,48.46,48.46,48.42,48.42,34834.0,39.4162,39.4162,39.3837,39.3837,34834.0
2019-09-06 13:35:00,48.42,48.43,48.36,48.37,42642.0,39.3837,39.3918,39.3349,39.343,42642.0
2019-09-06 13:40:00,48.36,48.39,48.35,48.37,29642.0,39.3349,39.3593,39.3267,39.343,29642.0
2019-09-06 13:45:00,48.37,48.4,48.37,48.4,42043.0,39.343,39.3674,39.343,39.3674,42043.0
2019-09-06 13:50:00,48.4,48.41,48.36,48.4,64564.0,39.3674,39.3755,39.3349,39.3674,64564.0
2019-09-06 13:55:00,48.4,48.4,48.38,48.4,28696.0,39.3674,39.3674,39.3511,39.3674,28696.0
2019-09-06 14:00:00,48.4,48.4,48.35,48.37,36852.0,39.3674,39.3674,39.3267,39.343,36852.0
2019-09-06 14:05:00,48.37,48.4,48.37,48.39,42717.0,39.343,39.3674,39.343,39.3593,42717.0
2019-09-06 14:10:00,48.4,48.43,48.38,48.41,50106.0,39.3674,39.3918,39.3511,39.3755,50106.0
2019-09-06 14:15:00,48.41,48.42,48.38,48.39,56813.0,39.3755,39.3837,39.3511,39.3593,56813.0
2019-09-06 14:20:00,48.39,48.39,48.31,48.32,46855.0,39.3593,39.3593,39.2942,39.3023,46855.0
2019-09-06 14:25:00,48.33,48.33,48.3,48.32,45570.0,39.3105,39.3105,39.2861,39.3023,45570.0
2019-09-06 14:30:00,48.31,48.32,48.26,48.27,85650.0,39.2942,39.3023,39.2535,39.2617,85650.0
2019-09-06 14:35:00,48.27,48.28,48.21,48.21,70034.0,39.2617,39.2698,39.2129,39.2129,70034.0
2019-09-06 14:40:00,48.21,48.24,48.2,48.23,66548.0,39.2129,39.2373,39.2047,39.2291,66548.0
2019-09-06 14:45:00,48.23,48.25,48.22,48.23,64254.0,39.2291,39.2454,39.221,39.2291,64254.0
2019-09-06 14:50:00,48.23,48.28,48.22,48.27,46277.0,39.2291,39.2698,39.221,39.2617,46277.0
2019-09-06 14:55:00,48.26,48.27,48.22,48.24,50497.0,39.2535,39.2617,39.221,39.2373,50497.0
2019-09-06 15:00:00,48.25,48.28,48.23,48.23,126013.0,39.2454,39.2698,39.2291,39.2291,126013.0
2019-09-06 15:05:00,48.24,48.27,48.22,48.25,71212.0,39.2373,39.2617,39.221,39.2454,71212.0
2019-09-06 15:10:00,48.26,48.27,48.2,48.25,98748.0,39.2535,39.2617,39.2047,39.2454,98748.0
2019-09-06 15:15:00,48.24,48.25,48.2,48.21,132845.0,39.2373,39.2454,39.2047,39.2129,132845.0
2019-09-06 15:20:00,48.2,48.25,48.17,48.25,103348.0,39.2047,39.2454,39.1803,39.2454,103348.0
2019-09-06 15:25:00,48.25,48.37,48.25,48.37,94446.0,39.2454,39.343,39.2454,39.343,94446.0
2019-09-06 15:30:00,48.37,48.42,48.31,48.35,172472.0,39.343,39.3837,39.2942,39.3267,172472.0
2019-09-06 15:35:00,48.34,48.35,48.28,48.32,90701.0,39.3186,39.3267,39.2698,39.3023,90701.0
2019-09-06 15:40:00,48.32,48.33,48.27,48.3,129974.0,39.3023,39.3105,39.2617,39.2861,129974.0
2019-09-06 15:45:00,48.3,48.33,48.26,48.3,269871.0,39.2861,39.3105,39.2535,39.2861,269871.0
2019-09-06 15:50:00,48.29,48.31,48.19,48.21,308813.0,39.2779,39.2942,39.1966,39.2129,308813.0
2019-09-06 15:55:00,48.2,48.27,48.17,48.27,599447.0,39.2047,39.2617,39.1803,39.2617,599447.0
2019-09-09 09:30:00,48.4,48.45,48.3,48.43,207035.0,39.3674,39.4081,39.2861,39.3918,207035.0
2019-09-09 09:35:00,48.42,48.42,48.12,48.18,140226.0,39.3837,39.3837,39.1397,39.1885,140226.0
2019-09-09 09:40:00,48.18,48.19,48.0,48.01,90384.0,39.1885,39.1966,39.0421,39.0502,90384.0
2019-09-09 09:45:00,48.02,48.02,47.91,48.0,99573.0,39.0583,39.0583,38.9688,39.0421,99573.0
2019-09-09 09:50:00,48.0,48.0,47.86,47.88,151716.0,39.0421,39.0421,38.9282,38.9444,151716.0
2019-09-09 09:55:00,47.89,47.92,47.83,47.9,72682.0,38.9526,38.977,38.9038,38.9607,72682.0
2019-09-09 10:00:00,47.9,47.95,47.89,47.92,94956.0,38.9607,39.0014,38.9526,38.977,94956.0
2019-09-09 10:05:00,47.92,47.96,47.8,47.8,107249.0,38.977,39.0095,38.8794,38.8794,107249.0
2019-09-09 10:10:00,47.8,47.95,47.8,47.9,78136.0,38.8794,39.0014,38.8794,38.9607,78136.0
2019-09-09 10:15:00,47.9,48.02,47.9,47.96,72453.0,38.9607,39.0583,38.9607,39.0095,72453.0
2019-09-09 10:20:00,47.95,47.99,47.87,47.89,89046.0,39.0014,39.0339,38.9363,38.9526,89046.0
2019-09-09 10:25:00,47.89,47.92,47.84,47.88,75529.0,38.9526,38.977,38.9119,38.9444,75529.0
2019-09-09 10:30:00,47.89,47.91,47.84,47.86,39782.0,38.9526,38.9688,38.9119,38.9282,39782.0
2019-09-09 10:35:00,47.86,47.86,47.79,47.82,85664.0,38.9282,38.9282,38.8712,38.8956,85664.0
2019-09-09 10:40:00,47.83,47.85,47.79,47.83,66136.0,38.9038,38.92,38.8712,38.9038,66136.0
2019-09-09 10:45:00,47.82,47.83,47.72,47.73,133803.0,38.8956,38.9038,38.8143,38.8224,133803.0
2019-09-09 10:50:00,47.73,47.74,47.7,47.73,57168.0,38.8224,38.8306,38.798,38.8224,57168.0
2019-09-09 10:55:00,47.73,47.73,47.64,47.66,94253.0,38.8224,38.8224,38.7492,38.7655,94253.0
2019-09-09 11:00:00,47.67,47.72,47.66,47.68,66413.0,38.7736,38.8143,38.7655,38.7818,66413.0
2019-09-09 11:05:00,47.68,47.75,47.68,47.73,74173.0,38.7818,38.8387,38.7818,38.8224,74173.0
2019-09-09 11:10:00,47.73,47.85,47.7,47.72,108951.0,38.8224,38.92,38.798,38.8143,108951.0
2019-09-09 11:15:00,47.72,47.72,47.58,47.6,106736.0,38.8143,38.8143,38.7004,38.7167,106736.0
2019-09-09 11:20:00,47.59,47.63,47.56,47.6,62053.0,38.7086,38.7411,38.6842,38.7167,62053.0
2019-09-09 11:25:00,47.61,47.65,47.57,47.58,64449.0,38.7248,38.7574,38.6923,38.7004,64449.0
2019-09-09 11:30:00,47.58,47.63,47.56,47.61,76909.0,38.7004,38.7411,38.6842,38.7248,76909.0
2019-09-09 11:35:00,47.61,47.61,47.52,47.54,50034.0,38.7248,38.7248,38.6516,38.6679,50034.0
2019-09-09 11:40:00,47.54,47.57,47.51,47.52,53389.0,38.6679,38.6923,38.6435,38.6516,53389.0
2019-09-09 11:45:00,47.53,47.56,47.52,47.54,50330.0,38.6598,38.6842,38.6516,38.6679,50330.0
2019-09-09 11:50:00,47.54,47.55,47.51,47.55,46912.0,38.6679,38.676,38.6435,38.676,46912.0
2019-09-09 11:55:00,47.54,47.61,47.52,47.55,68345.0,38.6679,38.7248,38.6516,38.676,68345.0
2019-09-09 12:00:00,47.56,47.57,47.49,47.54,112450.0,38.6842,38.6923,38.6272,38.6679,112450.0
2019-09-09 12:05:00,47.54,47.58,47.52,47.58,45858.0,38.6679,38.7004,38.6516,38.7004,45858.0
2019-09-09 12:10:00,47.57,47.58,47.5,47.52,83390.0,38.6923,38.7004,38.6354,38.6516,83390.0
2019-09-09 12:15:00,47.52,47.57,47.51,47.56,48571.0,38.6516,38.6923,38.6435,38.6842,48571.0
2019-09-09 12:20:00,47.57,47.57,47.52,47.54,55548.0,38.6923,38.6923,38.6516,38.6679,55548.0
2019-09-09 12:25:00,47.55,47.59,47.54,47.58,67560.0,38.676,38.7086,38.6679,38.7004,67560.0
2019-09-09 12:30:00,47.58,47.65,47.55,47.59,72494.0,38.7004,38.7574,38.676,38.7086,72494.0
2019-09-09 12:35:00,47.6,47.6,47.52,47.59,53669.0,38.7167,38.7167,38.6516,38.7086,53669.0
2019-09-09 12:40:00,47.59,47.63,47.58,47.6,42553.0,38.7086,38.7411,38.7004,38.7167,42553.0
2019-09-09 12:45:00,47.61,47.7,47.6,47.61,55332.0,38.7248,38.798,38.7167,38.7248,55332.0
2019-09-09 12:50:00,47.61,47.7,47.61,47.7,41607.0,38.7248,38.798,38.7248,38.798,41607.0
2019-09-09 12:55:00,47.7,47.71,47.68,47.71,30937.0,38.798,38.8062,38.7818,38.8062,30937.0
2019-09-09 13:00:00,47.71,47.78,47.69,47.75,39974.0,38.8062,38.8631,38.7899,38.8387,39974.0
2019-09-09 13:05:00,47.76,47.78,47.74,47.78,20041.0,38.8468,38.8631,38.8306,38.8631,20041.0
2019-09-09 13:10:00,47.77,47.78,47.74,47.76,32704.0,38.855,38.8631,38.8306,38.8468,32704.0
2019-09-09 13:15:00,47.76,47.87,47.75,47.86,40975.0,38.8468,38.9363,38.8387,38.9282,40975.0
2019-09-09 13:20:00,47.85,47.91,47.85,47.88,47946.0,38.92,38.9688,38.92,38.9444,47946.0
2019-09-09 13:25:00,47.88,47.92,47.88,47.91,23620.0,38.9444,38.977,38.9444,38.9688,23620.0
2019-09-09 13:30:00,47.9,47.94,47.89,47.94,34172.0,38.9607,38.9933,38.9526,38.9933,34172.0
2019-09-09 13:35:00,47.95,48.03,47.92,48.02,84395.0,39.0014,39.0665,38.977,39.0583,84395.0
2019-09-09 13:40:00,48.02,48.07,48.01,48.04,77636.0,39.0583,39.099,39.0502,39.0746,77636.0
2019-09-09 13:45:00,48.03,48.06,48.01,48.04,64460.0,39.0665,39.0909,39.0502,39.0746,64460.0
2019-09-09 13:50:00,48.03,48.04,48.01,48.02,29586.0,39.0665,39.0746,39.0502,39.0583,29586.0
2019-09-09 13:55:00,48.01,48.06,48.01,48.05,45432.0,39.0502,39.0909,39.0502,39.0827,45432.0
2019-09-09 14:00:00,48.05,48.13,48.04,48.13,68094.0,39.0827,39.1478,39.0746,39.1478,68094.0
2019-09-09 14:05:00,48.12,48.17,48.12,48.16,30401.0,39.1397,39.1803,39.1397,39.1722,30401.0
2019-09-09 14:10:00,48.16,48.22,48.15,48.18,87441.0,39.1722,39.221,39.1641,39.1885,87441.0
2019-09-09 14:15:00,48.18,48.2,48.16,48.18,28521.0,39.1885,39.2047,39.1722,39.1885,28521.0
2019-09-09 14:20:00,48.19,48.21,48.16,48.2,42002.0,39.1966,39.2129,39.1722,39.2047,42002.0
2019-09-09 14:25:00,48.2,48.23,48.18,48.22,44331.0,39.2047,39.2291,39.1885,39.221,44331.0
2019-09-09 14:30:00,48.23,48.28,48.22,48.26,67265.0,39.2291,39.2698,39.221,39.2535,67265.0
2019-09-09 14:35:00,48.26,48.31,48.24,48.28,71351.0,39.2535,39.2942,39.2373,39.2698,71351.0
2019-09-09 14:40:00,48.28,48.31,48.24,48.27,102261.0,39.2698,39.2942,39.2373,39.2617,102261.0
2019-09-09 14:45:00,48.26,48.27,48.19,48.19,36279.0,39.2535,39.2617,39.1966,39.1966,36279.0
2019-09-09 14:50:00,48.19,48.2,48.11,48.11,38540.0,39.1966,39.2047,39.1315,39.1315,38540.0
2019-09-09 14:55:00,48.12,48.14,48.1,48.13,33496.0,39.1397,39.1559,39.1234,39.1478,33496.0
2019-09-09 15:00:00,48.13,48.18,48.1,48.12,57200.0,39.1478,39.1885,39.1234,39.1397,57200.0
2019-09-09 15:05:00,48.11,48.13,48.08,48.08,48282.0,39.1315,39.1478,39.1071,39.1071,48282.0
2019-09-09 15:10:00,48.08,48.12,48.07,48.09,43129.0,39.1071,39.1397,39.099,39.1153,43129.0
2019-09-09 15:15:00,48.09,48.11,48.06,48.1,42175.0,39.1153,39.1315,39.0909,39.1234,42175.0
2019-09-09 15:20:00,48.11,48.11,48.05,48.06,29684.0,39.1315,39.1315,39.0827,39.0909,29684.0
2019-09-09 15:25:00,48.06,48.07,48.01,48.02,48190.0,39.0909,39.099,39.0502,39.0583,48190.0
2019-09-09 15:30:00,48.02,48.09,48.01,48.07,74828.0,39.0583,39.1153,39.0502,39.099,74828.0
2019-09-09 15:35:00,48.07,48.14,48.06,48.11,122749.0,39.099,39.1559,39.0909,39.1315,122749.0
2019-09-09 15:40:00,48.12,48.12,48.06,48.08,124497.0,39.1397,39.1397,39.0909,39.1071,124497.0
2019-09-09 15:45:00,48.08,48.12,48.05,48.08,82053.0,39.1071,39.1397,39.0827,39.1071,82053.0
2019-09-09 15:50:00,48.08,48.14,48.05,48.12,199041.0,39.1071,39.1559,39.0827,39.1397,199041.0
2019-09-09 15:55:00,48.11,48.14,48.07,48.1,300528.0,39.1315,39.1559,39.099,39.1234,300528.0
2019-09-10 09:30:00,47.75,47.87,47.56,47.66,199702.0,38.8387,38.9363,38.6842,38.7655,199702.0
2019-09-10 09:35:00,47.66,48.03,47.52,47.99,381571.0,38.7655,39.0665,38.6516,39.0339,381571.0
2019-09-10 09:40:00,48.0,48.01,47.75,47.78,242331.0,39.0421,39.0502,38.8387,38.8631,242331.0
2019-09-10 09:45:00,47.77,47.81,47.62,47.81,131722.0,38.855,38.8875,38.733,38.8875,131722.0
2019-09-10 09:50:00,47.81,47.88,47.71,47.86,94222.0,38.8875,38.9444,38.8062,38.9282,94222.0
2019-09-10 09:55:00,47.86,47.89,47.67,47.69,107848.0,38.9282,38.9526,38.7736,38.7899,107848.0
2019-09-10 10:00:00,47.68,47.99,47.64,47.95,241760.0,38.7818,39.0339,38.7492,39.0014,241760.0
2019-09-10 10:05:00,47.95,47.99,47.89,47.98,161861.0,39.0014,39.0339,38.9526,39.0258,161861.0
2019-09-10 10:10:00,47.99,48.16,47.96,48.15,127205.0,39.0339,39.1722,39.0095,39.1641,127205.0
2019-09-10 10:15:00,48.15,48.3,48.13,48.26,91943.0,39.1641,39.2861,39.1478,39.2535,91943.0
2019-09-10 10:20:00,48.25,48.33,48.2,48.29,57567.0,39.2454,39.3105,39.2047,39.2779,57567.0
2019-09-10 10:25:00,48.28,48.33,48.21,48.33,46276.0,39.2698,39.3105,39.2129,39.3105,46276.0
2019-09-10 10:30:00,48.33,48.33,48.18,48.26,80342.0,39.3105,39.3105,39.1885,39.2535,80342.0
2019-09-10 10:35:00,48.27,48.28,48.14,48.16,73803.0,39.2617,39.2698,39.1559,39.1722,73803.0
2019-09-10 10:40:00,48.15,48.23,48.12,48.17,90171.0,39.1641,39.2291,39.1397,39.1803,90171.0
2019-09-10 10:45:00,48.17,48.18,48.1,48.15,93810.0,39.1803,39.1885,39.1234,39.1641,93810.0
2019-09-10 10:50:00,48.15,48.25,48.07,48.23,106078.0,39.1641,39.2454,39.099,39.2291,106078.0
2019-09-10 10:55:00,48.22,48.27,48.19,48.21,58918.0,39.221,39.2617,39.1966,39.2129,58918.0
2019-09-10 11:00:00,48.21,48.34,48.2,48.33,98079.0,39.2129,39.3186,39.2047,39.3105,98079.0
2019-09-10 11:05:00,48.32,48.35,48.28,48.33,129583.0,39.3023,39.3267,39.2698,39.3105,129583.0
2019-09-10 11:10:00,48.33,48.38,48.31,48.37,69905.0,39.3105,39.3511,39.2942,39.343,69905.0
2019-09-10 11:15:00,48.37,48.39,48.27,48.28,61745.0,39.343,39.3593,39.2617,39.2698,61745.0
2019-09-10 11:20:00,48.27,48.33,48.24,48.33,55056.0,39.2617,39.3105,39.2373,39.3105,55056.0
2019-09-10 11:25:00,48.33,48.33,48.29,48.3,105791.0,39.3105,39.3105,39.2779,39.2861,105791.0
2019-09-10 11:30:00,48.3,48.39,48.29,48.36,113412.0,39.2861,39.3593,39.2779,39.3349,113412.0
2019-09-10 11:35:00,48.37,48.49,48.36,48.47,84102.0,39.343,39.4406,39.3349,39.4243,84102.0
2019-09-10 11:40:00,48.46,48.51,48.43,48.51,65050.0,39.4162,39.4569,39.3918,39.4569,65050.0
2019-09-10 11:45:00,48.51,48.55,48.46,48.5,70424.0,39.4569,39.4894,39.4162,39.4487,70424.0
2019-09-10 11:50:00,48.5,48.62,48.49,48.61,88028.0,39.4487,39.5463,39.4406,39.5382,88028.0
2019-09-10 11:55:00,48.61,48.62,48.53,48.56,48098.0,39.5382,39.5463,39.4731,39.4975,48098.0
2019-09-10 12:00:00,48.55,48.58,48.5,48.58,92815.0,39.4894,39.5138,39.4487,39.5138,92815.0
2019-09-10 12:05:00,48.57,48.62,48.54,48.62,92014.0,39.5057,39.5463,39.4813,39.5463,92014.0
2019-09-10 12:10:00,48.61,48.68,48.59,48.6,83681.0,39.5382,39.5951,39.5219,39.5301,83681.0
2019-09-10 12:15:00,48.61,48.66,48.58,48.65,64897.0,39.5382,39.5789,39.5138,39.5707,64897.0
2019-09-10 12:20:00,48.64,48.69,48.62,48.66,64134.0,39.5626,39.6033,39.5463,39.5789,64134.0
2019-09-10 12:25:00,48.67,48.72,48.65,48.7,63250.0,39.587,39.6277,39.5707,39.6114,63250.0
2019-09-10 12:30:00,48.7,48.7,48.64,48.66,66533.0,39.6114,39.6114,39.5626,39.5789,66533.0
2019-09-10 12:35:00,48.66,48.74,48.65,48.72,46690.0,39.5789,39.644,39.5707,39.6277,46690.0
2019-09-10 12:40:00,48.73,48.75,48.72,48.74,53394.0,39.6358,39.6521,39.6277,39.644,53394.0
2019-09-10 12:45:00,48.74,48.75,48.71,48.72,42028.0,39.644,39.6521,39.6195,39.6277,42028.0
2019-09-10 12:50:00,48.71,48.75,48.7,48.72,53375.0,39.6195,39.6521,39.6114,39.6277,53375.0
2019-09-10 12:55:00,48.72,48.73,48.67,48.68,40703.0,39.6277,39.6358,39.587,39.5951,40703.0
2019-09-10 13:00:00,48.68,48.72,48.67,48.68,57694.0,39.5951,39.6277,39.587,39.5951,57694.0
2019-09-10 13:05:00,48.68,48.69,48.65,48.69,68862.0,39.5951,39.6033,39.5707,39.6033,68862.0
2019-09-10 13:10:00,48.69,48.75,48.67,48.68,106342.0,39.6033,39.6521,39.587,39.5951,106342.0
2019-09-10 13:15:00,48.68,48.69,48.63,48.64,69190.0,39.5951,39.6033,39.5545,39.5626,69190.0
2019-09-10 13:20:00,48.65,48.73,48.64,48.71,47925.0,39.5707,39.6358,39.5626,39.6195,47925.0
2019-09-10 13:25:00,48.71,48.74,48.69,48.73,53271.0,39.6195,39.644,39.6033,39.6358,53271.0
2019-09-10 13:30:00,48.73,48.75,48.7,48.71,50284.0,39.6358,39.6521,39.6114,39.6195,50284.0
2019-09-10 13:35:00,48.71,48.76,48.7,48.73,52559.0,39.6195,39.6602,39.6114,39.6358,52559.0
2019-09-10 13:40:00,48.73,48.75,48.72,48.73,35305.0,39.6358,39.6521,39.6277,39.6358,35305.0
2019-09-10 13:45:00,48.72,48.73,48.68,48.71,57445.0,39.6277,39.6358,39.5951,39.6195,57445.0
2019-09-10 13:50:00,48.71,48.74,48.69,48.72,48468.0,39.6195,39.644,39.6033,39.6277,48468.0
2019-09-10 13:55:00,48.72,48.74,48.68,48.68,44239.0,39.6277,39.644,39.5951,39.5951,44239.0
2019-09-10 14:00:00,48.68,48.69,48.63,48.65,71904.0,39.5951,39.6033,39.5545,39.5707,71904.0
2019-09-10 14:05:00,48.64,48.65,48.6,48.6,56155.0,39.5626,39.5707,39.5301,39.5301,56155.0
2019-09-10 14:10:00,48.6,48.61,48.56,48.57,96021.0,39.5301,39.5382,39.4975,39.5057,96021.0
2019-09-10 14:15:00,48.56,48.58,48.52,48.52,73833.0,39.4975,39.5138,39.465,39.465,73833.0
2019-09-10 14:20:00,48.52,48.56,48.47,48.54,88075.0,39.465,39.4975,39.4243,39.4813,88075.0
2019-09-10 14:25:00,48.54,48.54,48.39,48.4,86100.0,39.4813,39.4813,39.3593,39.3674,86100.0
2019-09-10 14:30:00,48.4,48.48,48.39,48.48,71624.0,39.3674,39.4325,39.3593,39.4325,71624.0
2019-09-10 14:35:00,48.48,48.48,48.41,48.43,50646.0,39.4325,39.4325,39.3755,39.3918,50646.0
2019-09-10 14:40:00,48.42,48.43,48.34,48.34,84350.0,39.3837,39.3918,39.3186,39.3186,84350.0
2019-09-10 14:45:00,48.34,48.38,48.34,48.36,62767.0,39.3186,39.3511,39.3186,39.3349,62767.0
2019-09-10 14:50:00,48.35,48.4,48.32,48.4,59819.0,39.3267,39.3674,39.3023,39.3674,59819.0
2019-09-10 14:55:00,48.4,48.42,48.37,48.4,63006.0,39.3674,39.3837,39.343,39.3674,63006.0
2019-09-10 15:00:00,48.4,48.45,48.37,48.45,60065.0,39.3674,39.4081,39.343,39.4081,60065.0
2019-09-10 15:05:00,48.44,48.44,48.37,48.37,75340.0,39.3999,39.3999,39.343,39.343,75340.0
2019-09-10 15:10:00,48.38,48.43,48.36,48.4,69933.0,39.3511,39.3918,39.3349,39.3674,69933.0
2019-09-10 15:15:00,48.41,48.42,48.39,48.41,65600.0,39.3755,39.3837,39.3593,39.3755,65600.0
2019-09-10 15:20:00,48.41,48.42,48.37,48.39,53037.0,39.3755,39.3837,39.343,39.3593,53037.0
2019-09-10 15:25:00,48.38,48.4,48.37,48.39,72520.0,39.3511,39.3674,39.343,39.3593,72520.0
2019-09-10 15:30:00,48.39,48.42,48.37,48.41,102087.0,39.3593,39.3837,39.343,39.3755,102087.0
2019-09-10 15:35:00,48.41,48.45,48.35,48.36,156412.0,39.3755,39.4081,39.3267,39.3349,156412.0
2019-09-10 15:40:00,48.36,48.43,48.32,48.43,130121.0,39.3349,39.3918,39.3023,39.3918,130121.0
2019-09-10 15:45:00,48.43,48.47,48.42,48.44,125806.0,39.3918,39.4243,39.3837,39.3999,125806.0
2019-09-10 15:50:00,48.44,48.5,48.43,48.5,188149.0,39.3999,39.4487,39.3918,39.4487,188149.0
2019-09-10 15:55:00,48.5,48.57,48.49,48.56,520885.0,39.4487,39.5057,39.4406,39.4975,520885.0
2019-09-11 09:30:00,48.76,48.8,48.61,48.8,136030.0,39.6602,39.6928,39.5382,39.6928,136030.0
2019-09-11 09:35:00,48.8,49.09,48.78,49.09,223106.0,39.6928,39.9286,39.6765,39.9286,223106.0
2019-09-11 09:40:00,49.08,49.12,48.91,49.03,160098.0,39.9205,39.953,39.7822,39.8798,160098.0
2019-09-11 09:45:00,49.03,49.1,48.92,48.92,78713.0,39.8798,39.9368,39.7904,39.7904,78713.0
2019-09-11 09:50:00,48.93,49.0,48.91,48.98,71754.0,39.7985,39.8554,39.7822,39.8392,71754.0
2019-09-11 09:55:00,48.98,49.03,48.95,48.99,91601.0,39.8392,39.8798,39.8148,39.8473,91601.0
2019-09-11 10:00:00,49.0,49.04,48.93,49.01,108427.0,39.8554,39.888,39.7985,39.8636,108427.0
2019-09-11 10:05:00,49.0,49.11,48.96,49.09,141152.0,39.8554,39.9449,39.8229,39.9286,141152.0
2019-09-11 10:10:00,49.09,49.12,48.98,49.01,92417.0,39.9286,39.953,39.8392,39.8636,92417.0
2019-09-11 10:15:00,49.01,49.05,48.98,49.02,75268.0,39.8636,39.8961,39.8392,39.8717,75268.0
2019-09-11 10:20:00,49.02,49.08,49.0,49.05,57860.0,39.8717,39.9205,39.8554,39.8961,57860.0
2019-09-11 10:25:00,49.05,49.1,49.03,49.07,74305.0,39.8961,39.9368,39.8798,39.9124,74305.0
2019-09-11 10:30:00,49.06,49.21,49.04,49.21,133244.0,39.9042,40.0262,39.888,40.0262,133244.0
2019-09-11 10:35:00,49.21,49.28,49.17,49.27,159544.0,40.0262,40.0832,39.9937,40.075,159544.0
2019-09-11 10:40:00,49.27,49.3,49.22,49.29,63974.0,40.075,40.0994,40.0344,40.0913,63974.0
2019-09-11 10:45:00,49.28,49.32,49.19,49.23,117178.0,40.0832,40.1157,40.01,40.0425,117178.0
2019-09-11 10:50:00,49.23,49.36,49.22,49.33,64497.0,40.0425,40.1482,40.0344,40.1238,64497.0
2019-09-11 10:55:00,49.34,49.36,49.28,49.35,53271.0,40.132,40.1482,40.0832,40.1401,53271.0
2019-09-11 11:00:00,49.35,49.42,49.35,49.41,78954.0,40.1401,40.197,40.1401,40.1889,78954.0
2019-09-11 11:05:00,49.4,49.44,49.4,49.43,51191.0,40.1808,40.2133,40.1808,40.2052,51191.0
2019-09-11 11:10:00,49.43,49.49,49.4,49.47,131935.0,40.2052,40.254,40.1808,40.2377,131935.0
2019-09-11 11:15:00,49.48,49.55,49.48,49.54,193868.0,40.2458,40.3028,40.2458,40.2947,193868.0
2019-09-11 11:20:00,49.54,49.54,49.34,49.36,106189.0,40.2947,40.2947,40.132,40.1482,106189.0
2019-09-11 11:25:00,49.36,49.37,49.31,49.33,66638.0,40.1482,40.1564,40.1076,40.1238,66638.0
2019-09-11 11:30:00,49.33,49.43,49.32,49.41,64748.0,40.1238,40.2052,40.1157,40.1889,64748.0
2019-09-11 11:35:00,49.41,49.42,49.35,49.35,48042.0,40.1889,40.197,40.1401,40.1401,48042.0
2019-09-11 11:40:00,49.36,49.41,49.34,49.39,93873.0,40.1482,40.1889,40.132,40.1726,93873.0
2019-09-11 11:45:00,49.38,49.39,49.32,49.35,65799.0,40.1645,40.1726,40.1157,40.1401,65799.0
2019-09-11 11:50:00,49.36,49.4,49.35,49.4,73926.0,40.1482,40.1808,40.1401,40.1808,73926.0
2019-09-11 11:55:00,49.41,49.44,49.37,49.4,109630.0,40.1889,40.2133,40.1564,40.1808,109630.0
2019-09-11 12:00:00,49.41,49.43,49.34,49.37,113967.0,40.1889,40.2052,40.132,40.1564,113967.0
2019-09-11 12:05:00,49.38,49.39,49.34,49.34,58769.0,40.1645,40.1726,40.132,40.132,58769.0
2019-09-11 12:10:00,49.34,49.45,49.34,49.41,60047.0,40.132,40.2214,40.132,40.1889,60047.0
2019-09-11 12:15:00,49.42,49.43,49.37,49.38,48882.0,40.197,40.2052,40.1564,40.1645,48882.0
2019-09-11 12:20:00,49.38,49.39,49.35,49.37,56610.0,40.1645,40.1726,40.1401,40.1564,56610.0
2019-09-11 12:25:00,49.37,49.38,49.32,49.34,59159.0,40.1564,40.1645,40.1157,40.132,59159.0
2019-09-11 12:30:00,49.34,49.44,49.33,49.41,117641.0,40.132,40.2133,40.1238,40.1889,117641.0
2019-09-11 12:35:00,49.41,49.45,49.37,49.41,48057.0,40.1889,40.2214,40.1564,40.1889,48057.0
2019-09-11 12:40:00,49.41,49.41,49.34,49.38,101188.0,40.1889,40.1889,40.132,40.1645,101188.0
2019-09-11 12:45:00,49.39,49.4,49.36,49.39,48013.0,40.1726,40.1808,40.1482,40.1726,48013.0
2019-09-11 12:50:00,49.39,49.45,49.38,49.43,57930.0,40.1726,40.2214,40.1645,40.2052,57930.0
2019-09-11 12:55:00,49.43,49.44,49.36,49.37,66860.0,40.2052,40.2133,40.1482,40.1564,66860.0
2019-09-11 13:00:00,49.37,49.38,49.31,49.31,57427.0,40.1564,40.1645,40.1076,40.1076,57427.0
2019-09-11 13:05:00,49.31,49.34,49.29,49.33,43730.0,40.1076,40.132,40.0913,40.1238,43730.0
2019-09-11 13:10:00,49.33,49.34,49.29,49.3,45820.0,40.1238,40.132,40.0913,40.0994,45820.0
2019-09-11 13:15:00,49.3,49.3,49.25,49.3,49790.0,40.0994,40.0994,40.0588,40.0994,49790.0
2019-09-11 13:20:00,49.3,49.31,49.27,49.3,32165.0,40.0994,40.1076,40.075,40.0994,32165.0
2019-09-11 13:25:00,49.3,49.32,49.28,49.31,70091.0,40.0994,40.1157,40.0832,40.1076,70091.0
2019-09-11 13:30:00,49.31,49.32,49.28,49.28,37764.0,40.1076,40.1157,40.0832,40.0832,37764.0
2019-09-11 13:35:00,49.29,49.31,49.25,49.28,41514.0,40.0913,40.1076,40.0588,40.0832,41514.0
2019-09-11 13:40:00,49.27,49.31,49.27,49.29,70141.0,40.075,40.1076,40.075,40.0913,70141.0
2019-09-11 13:45:00,49.29,49.3,49.25,49.3,46739.0,40.0913,40.0994,40.0588,40.0994,46739.0
2019-09-11 13:50:00,49.3,49.31,49.27,49.28,33519.0,40.0994,40.1076,40.075,40.0832,33519.0
2019-09-11 13:55:00,49.28,49.28,49.2,49.26,51715.0,40.0832,40.0832,40.0181,40.0669,51715.0
2019-09-11 14:00:00,49.25,49.26,49.19,49.21,44610.0,40.0588,40.0669,40.01,40.0262,44610.0
2019-09-11 14:05:00,49.2,49.24,49.2,49.23,21817.0,40.0181,40.0506,40.0181,40.0425,21817.0
2019-09-11 14:10:00,49.23,49.27,49.2,49.25,24640.0,40.0425,40.075,40.0181,40.0588,24640.0
2019-09-11 14:15:00,49.25,49.27,49.21,49.22,37872.0,40.0588,40.075,40.0262,40.0344,37872.0
2019-09-11 14:20:00,49.23,49.27,49.21,49.24,27143.0,40.0425,40.075,40.0262,40.0506,27143.0
2019-09-11 14:25:00,49.23,49.25,49.21,49.23,43293.0,40.0425,40.0588,40.0262,40.0425,43293.0
2019-09-11 14:30:00,49.24,49.25,49.16,49.18,54011.0,40.0506,40.0588,39.9856,40.0018,54011.0
2019-09-11 14:35:00,49.19,49.2,49.17,49.19,29266.0,40.01,40.0181,39.9937,40.01,29266.0
2019-09-11 14:40:00,49.19,49.2,49.13,49.14,34395.0,40.01,40.0181,39.9612,39.9693,34395.0
2019-09-11 14:45:00,49.14,49.16,49.12,49.14,34767.0,39.9693,39.9856,39.953,39.9693,34767.0
2019-09-11 14:50:00,49.14,49.18,49.13,49.18,42757.0,39.9693,40.0018,39.9612,40.0018,42757.0
2019-09-11 14:55:00,49.18,49.18,49.13,49.14,33654.0,40.0018,40.0018,39.9612,39.9693,33654.0
2019-09-11 15:00:00,49.15,49.17,49.14,49.17,60936.0,39.9774,39.9937,39.9693,39.9937,60936.0
2019-09-11 15:05:00,49.16,49.17,49.12,49.12,35254.0,39.9856,39.9937,39.953,39.953,35254.0
2019-09-11 15:10:00,49.13,49.13,49.11,49.13,56382.0,39.9612,39.9612,39.9449,39.9612,56382.0
2019-09-11 15:15:00,49.12,49.12,49.09,49.11,73903.0,39.953,39.953,39.9286,39.9449,73903.0
2019-09-11 15:20:00,49.11,49.16,49.1,49.16,73252.0,39.9449,39.9856,39.9368,39.9856,73252.0
2019-09-11 15:25:00,49.16,49.18,49.14,49.15,43873.0,39.9856,40.0018,39.9693,39.9774,43873.0
2019-09-11 15:30:00,49.16,49.16,49.14,49.16,84557.0,39.9856,39.9856,39.9693,39.9856,84557.0
2019-09-11 15:35:00,49.15,49.19,49.14,49.17,118088.0,39.9774,40.01,39.9693,39.9937,118088.0
2019-09-11 15:40:00,49.17,49.19,49.13,49.14,134825.0,39.9937,40.01,39.9612,39.9693,134825.0
2019-09-11 15:45:00,49.15,49.15,49.09,49.13,196668.0,39.9774,39.9774,39.9286,39.9612,196668.0
2019-09-11 15:50:00,49.13,49.22,49.12,49.21,272050.0,39.9612,40.0344,39.953,40.0262,272050.0
2019-09-11 15:55:00,49.21,49.26,49.18,49.24,327794.0,40.0262,40.0669,40.0018,40.0506,327794.0
2019-09-12 09:30:00,49.46,49.48,49.21,49.48,186367.0,40.2296,40.2458,40.0262,40.2458,186367.0
2019-09-12 09:35:00,49.47,49.58,49.41,49.57,80487.0,40.2377,40.3272,40.1889,40.3191,80487.0
2019-09-12 09:40:00,49.57,49.7,49.57,49.7,107114.0,40.3191,40.4248,40.3191,40.4248,107114.0
2019-09-12 09:45:00,49.71,49.74,49.53,49.57,88426.0,40.4329,40.4573,40.2865,40.3191,88426.0
2019-09-12 09:50:00,49.56,49.57,49.39,49.43,84984.0,40.3109,40.3191,40.1726,40.2052,84984.0
2019-09-12 09:55:00,49.43,49.46,49.3,49.36,72770.0,40.2052,40.2296,40.0994,40.1482,72770.0
2019-09-12 10:00:00,49.35,49.36,49.26,49.34,68660.0,40.1401,40.1482,40.0669,40.132,68660.0
2019-09-12 10:05:00,49.35,49.49,49.35,49.45,64854.0,40.1401,40.254,40.1401,40.2214,64854.0
2019-09-12 10:10:00,49.45,49.71,49.43,49.71,171547.0,40.2214,40.4329,40.2052,40.4329,171547.0
2019-09-12 10:15:00,49.71,49.75,49.6,49.66,70060.0,40.4329,40.4655,40.3435,40.3923,70060.0
2019-09-12 10:20:00,49.64,49.75,49.62,49.71,62938.0,40.376,40.4655,40.3597,40.4329,62938.0
2019-09-12 10:25:00,49.72,49.79,49.71,49.72,128837.0,40.4411,40.498,40.4329,40.4411,128837.0
2019-09-12 10:30:00,49.71,49.75,49.62,49.65,85691.0,40.4329,40.4655,40.3597,40.3841,85691.0
2019-09-12 10:35:00,49.65,49.7,49.63,49.69,66869.0,40.3841,40.4248,40.3679,40.4167,66869.0
2019-09-12 10:40:00,49.69,49.75,49.66,49.71,51268.0,40.4167,40.4655,40.3923,40.4329,51268.0
2019-09-12 10:45:00,49.71,49.78,49.69,49.71,42667.0,40.4329,40.4899,40.4167,40.4329,42667.0
2019-09-12 10:50:00,49.71,49.71,49.51,49.59,112236.0,40.4329,40.4329,40.2703,40.3353,112236.0
2019-09-12 10:55:00,49.59,49.62,49.55,49.56,34977.0,40.3353,40.3597,40.3028,40.3109,34977.0
2019-09-12 11:00:00,49.56,49.57,49.49,49.55,45396.0,40.3109,40.3191,40.254,40.3028,45396.0
2019-09-12 11:05:00,49.55,49.59,49.51,49.54,68002.0,40.3028,40.3353,40.2703,40.2947,68002.0
2019-09-12 11:10:00,49.54,49.58,49.52,49.58,37911.0,40.2947,40.3272,40.2784,40.3272,37911.0
2019-09-12 11:15:00,49.58,49.59,49.47,49.48,40528.0,40.3272,40.3353,40.2377,40.2458,40528.0
2019-09-12 11:20:00,49.48,49.6,49.45,49.57,43748.0,40.2458,40.3435,40.2214,40.3191,43748.0
2019-09-12 11:25:00,49.57,49.6,49.49,49.49,60610.0,40.3191,40.3435,40.254,40.254,60610.0
2019-09-12 11:30:00,49.5,49.56,49.49,49.53,76661.0,40.2621,40.3109,40.254,40.2865,76661.0
2019-09-12 11:35:00,49.54,49.54,49.47,49.49,53474.0,40.2947,40.2947,40.2377,40.254,53474.0
2019-09-12 11:40:00,49.49,49.57,49.48,49.54,48977.0,40.254,40.3191,40.2458,40.2947,48977.0
2019-09-12 11:45:00,49.55,49.63,49.54,49.62,46178.0,40.3028,40.3679,40.2947,40.3597,46178.0
2019-09-12 11:50:00,49.62,49.64,49.54,49.58,77580.0,40.3597,40.376,40.2947,40.3272,77580.0
2019-09-12 11:55:00,49.58,49.7,49.58,49.67,46651.0,40.3272,40.4248,40.3272,40.4004,46651.0
2019-09-12 12:00:00,49.66,49.69,49.63,49.67,68680.0,40.3923,40.4167,40.3679,40.4004,68680.0
2019-09-12 12:05:00,49.67,49.78,49.66,49.75,114647.0,40.4004,40.4899,40.3923,40.4655,114647.0
2019-09-12 12:10:00,49.75,49.79,49.73,49.76,45871.0,40.4655,40.498,40.4492,40.4736,45871.0
2019-09-12 12:15:00,49.76,49.77,49.71,49.74,66904.0,40.4736,40.4817,40.4329,40.4573,66904.0
2019-09-12 12:20:00,49.73,49.78,49.73,49.78,65977.0,40.4492,40.4899,40.4492,40.4899,65977.0
2019-09-12 12:25:00,49.78,49.82,49.76,49.81,64652.0,40.4899,40.5224,40.4736,40.5143,64652.0
2019-09-12 12:30:00,49.81,49.83,49.78,49.83,36783.0,40.5143,40.5305,40.4899,40.5305,36783.0
2019-09-12 12:35:00,49.82,49.85,49.79,49.82,60113.0,40.5224,40.5468,40.498,40.5224,60113.0
2019-09-12 12:40:00,49.82,49.86,49.8,49.85,42513.0,40.5224,40.5549,40.5061,40.5468,42513.0
2019-09-12 12:45:00,49.86,49.88,49.84,49.84,38272.0,40.5549,40.5712,40.5387,40.5387,38272.0
2019-09-12 12:50:00,49.85,49.9,49.85,49.9,42159.0,40.5468,40.5875,40.5468,40.5875,42159.0
2019-09-12 12:55:00,49.9,49.93,49.88,49.92,107186.0,40.5875,40.6119,40.5712,40.6037,107186.0
2019-09-12 13:00:00,49.93,49.98,49.92,49.97,120779.0,40.6119,40.6525,40.6037,40.6444,120779.0
2019-09-12 13:05:00,49.97,49.98,49.94,49.97,96105.0,40.6444,40.6525,40.62,40.6444,96105.0
2019-09-12 13:10:00,49.97,50.0,49.96,49.97,63209.0,40.6444,40.6688,40.6363,40.6444,63209.0
2019-09-12 13:15:00,49.96,49.97,49.91,49.95,51624.0,40.6363,40.6444,40.5956,40.6281,51624.0
2019-09-12 13:20:00,49.95,49.98,49.93,49.96,53112.0,40.6281,40.6525,40.6119,40.6363,53112.0
2019-09-12 13:25:00,49.96,49.98,49.93,49.97,67117.0,40.6363,40.6525,40.6119,40.6444,67117.0
2019-09-12 13:30:00,49.97,50.0,49.94,50.0,112815.0,40.6444,40.6688,40.62,40.6688,112815.0
2019-09-12 13:35:00,50.0,50.05,49.94,49.98,265385.0,40.6688,40.7095,40.62,40.6525,265385.0
2019-09-12 13:40:00,49.98,50.0,49.96,49.98,61796.0,40.6525,40.6688,40.6363,40.6525,61796.0
2019-09-12 13:45:00,49.98,50.02,49.96,50.02,54277.0,40.6525,40.6851,40.6363,40.6851,54277.0
2019-09-12 13:50:00,50.02,50.04,50.01,50.03,70094.0,40.6851,40.7013,40.6769,40.6932,70094.0
2019-09-12 13:55:00,50.03,50.03,50.0,50.02,44513.0,40.6932,40.6932,40.6688,40.6851,44513.0
2019-09-12 14:00:00,50.02,50.03,49.97,50.0,90816.0,40.6851,40.6932,40.6444,40.6688,90816.0
2019-09-12 14:05:00,50.0,50.0,49.95,49.96,138413.0,40.6688,40.6688,40.6281,40.6363,138413.0
2019-09-12 14:10:00,49.96,50.0,49.94,49.98,173760.0,40.6363,40.6688,40.62,40.6525,173760.0
2019-09-12 14:15:00,49.99,49.99,49.95,49.98,54200.0,40.6607,40.6607,40.6281,40.6525,54200.0
2019-09-12 14:20:00,49.98,49.99,49.94,49.97,70481.0,40.6525,40.6607,40.62,40.6444,70481.0
2019-09-12 14:25:00,49.97,49.99,49.96,49.98,54149.0,40.6444,40.6607,40.6363,40.6525,54149.0
2019-09-12 14:30:00,49.98,49.99,49.94,49.95,77538.0,40.6525,40.6607,40.62,40.6281,77538.0
2019-09-12 14:35:00,49.95,49.96,49.92,49.92,130593.0,40.6281,40.6363,40.6037,40.6037,130593.0
2019-09-12 14:40:00,49.93,49.94,49.87,49.9,97028.0,40.6119,40.62,40.5631,40.5875,97028.0
2019-09-12 14:45:00,49.89,49.96,49.89,49.95,68480.0,40.5793,40.6363,40.5793,40.6281,68480.0
2019-09-12 14:50:00,49.95,50.0,49.94,49.98,55264.0,40.6281,40.6688,40.62,40.6525,55264.0
2019-09-12 14:55:00,49.99,49.99,49.96,49.96,80133.0,40.6607,40.6607,40.6363,40.6363,80133.0
2019-09-12 15:00:00,49.96,49.97,49.92,49.93,40937.0,40.6363,40.6444,40.6037,40.6119,40937.0
2019-09-12 15:05:00,49.93,49.95,49.9,49.92,40032.0,40.6119,40.6281,40.5875,40.6037,40032.0
2019-09-12 15:10:00,49.91,49.92,49.88,49.89,55352.0,40.5956,40.6037,40.5712,40.5793,55352.0
2019-09-12 15:15:00,49.89,49.89,49.85,49.85,58812.0,40.5793,40.5793,40.5468,40.5468,58812.0
2019-09-12 15:20:00,49.85,49.92,49.84,49.9,114092.0,40.5468,40.6037,40.5387,40.5875,114092.0
2019-09-12 15:25:00,49.89,49.91,49.85,49.85,58270.0,40.5793,40.5956,40.5468,40.5468,58270.0
2019-09-12 15:30:00,49.86,49.86,49.79,49.79,99849.0,40.5549,40.5549,40.498,40.498,99849.0
2019-09-12 15:35:00,49.8,49.82,49.72,49.74,128927.0,40.5061,40.5224,40.4411,40.4573,128927.0
2019-09-12 15:40:00,49.73,49.74,49.62,49.64,172165.0,40.4492,40.4573,40.3597,40.376,172165.0
2019-09-12 15:45:00,49.64,49.69,49.63,49.63,144622.0,40.376,40.4167,40.3679,40.3679,144622.0
2019-09-12 15:50:00,49.63,49.64,49.56,49.59,266456.0,40.3679,40.376,40.3109,40.3353,266456.0
2019-09-12 15:55:00,49.58,49.65,49.57,49.61,373283.0,40.3272,40.3841,40.3191,40.3516,373283.0
2019-09-13 09:30:00,49.95,50.07,49.85,49.98,206513.0,40.6281,40.7257,40.5468,40.6525,206513.0
2019-09-13 09:35:00,49.98,50.35,49.98,50.28,190213.0,40.6525,40.9535,40.6525,40.8966,190213.0
2019-09-13 09:40:00,50.27,50.29,50.0,50.08,215203.0,40.8884,40.9047,40.6688,40.7339,215203.0
2019-09-13 09:45:00,50.07,50.07,49.91,49.91,72259.0,40.7257,40.7257,40.5956,40.5956,72259.0
2019-09-13 09:50:00,49.92,49.96,49.86,49.92,58753.0,40.6037,40.6363,40.5549,40.6037,58753.0
2019-09-13 09:55:00,49.91,49.91,49.7,49.77,92128.0,40.5956,40.5956,40.4248,40.4817,92128.0
2019-09-13 10:00:00,49.76,49.8,49.6,49.75,109369.0,40.4736,40.5061,40.3435,40.4655,109369.0
2019-09-13 10:05:00,49.75,49.76,49.65,49.72,50572.0,40.4655,40.4736,40.3841,40.4411,50572.0
2019-09-13 10:10:00,49.71,49.73,49.6,49.71,65451.0,40.4329,40.4492,40.3435,40.4329,65451.0
2019-09-13 10:15:00,49.7,49.76,49.66,49.75,48641.0,40.4248,40.4736,40.3923,40.4655,48641.0
2019-09-13 10:20:00,49.76,49.76,49.69,49.76,24826.0,40.4736,40.4736,40.4167,40.4736,24826.0
2019-09-13 10:25:00,49.76,49.81,49.73,49.73,45681.0,40.4736,40.5143,40.4492,40.4492,45681.0
2019-09-13 10:30:00,49.73,49.74,49.64,49.7,32932.0,40.4492,40.4573,40.376,40.4248,32932.0
2019-09-13 10:35:00,49.69,49.71,49.64,49.69,44207.0,40.4167,40.4329,40.376,40.4167,44207.0
2019-09-13 10:40:00,49.68,49.76,49.64,49.75,41298.0,40.4085,40.4736,40.376,40.4655,41298.0
2019-09-13 10:45:00,49.74,49.8,49.71,49.75,31143.0,40.4573,40.5061,40.4329,40.4655,31143.0
2019-09-13 10:50:00,49.75,49.8,49.73,49.77,82100.0,40.4655,40.5061,40.4492,40.4817,82100.0
2019-09-13 10:55:00,49.79,49.84,49.77,49.78,98152.0,40.498,40.5387,40.4817,40.4899,98152.0
2019-09-13 11:00:00,49.78,49.8,49.69,49.72,71967.0,40.4899,40.5061,40.4167,40.4411,71967.0
2019-09-13 11:05:00,49.72,49.87,49.67,49.81,93114.0,40.4411,40.5631,40.4004,40.5143,93114.0
2019-09-13 11:10:00,49.81,49.9,49.8,49.87,85615.0,40.5143,40.5875,40.5061,40.5631,85615.0
2019-09-13 11:15:00,49.88,49.91,49.81,49.82,62148.0,40.5712,40.5956,40.5143,40.5224,62148.0
2019-09-13 11:20:00,49.81,49.84,49.79,49.81,89664.0,40.5143,40.5387,40.498,40.5143,89664.0
2019-09-13 11:25:00,49.82,49.84,49.73,49.75,49648.0,40.5224,40.5387,40.4492,40.4655,49648.0
2019-09-13 11:30:00,49.75,49.78,49.65,49.67,82337.0,40.4655,40.4899,40.3841,40.4004,82337.0
2019-09-13 11:35:00,49.67,49.68,49.6,49.62,58763.0,40.4004,40.4085,40.3435,40.3597,58763.0
2019-09-13 11:40:00,49.62,49.68,49.6,49.65,58506.0,40.3597,40.4085,40.3435,40.3841,58506.0
2019-09-13 11:45:00,49.64,49.65,49.6,49.64,57566.0,40.376,40.3841,40.3435,40.376,57566.0
2019-09-13 11:50:00,49.65,49.66,49.61,49.61,33083.0,40.3841,40.3923,40.3516,40.3516,33083.0
2019-09-13 11:55:00,49.61,49.68,49.6,49.6,31451.0,40.3516,40.4085,40.3435,40.3435,31451.0
2019-09-13 12:00:00,49.61,49.66,49.56,49.66,57466.0,40.3516,40.3923,40.3109,40.3923,57466.0
2019-09-13 12:05:00,49.66,49.72,49.66,49.68,117565.0,40.3923,40.4411,40.3923,40.4085,117565.0
2019-09-13 12:10:00,49.68,49.71,49.64,49.67,62611.0,40.4085,40.4329,40.376,40.4004,62611.0
2019-09-13 12:15:00,49.67,49.68,49.59,49.62,50591.0,40.4004,40.4085,40.3353,40.3597,50591.0
2019-09-13 12:20:00,49.62,49.62,49.56,49.57,33456.0,40.3597,40.3597,40.3109,40.3191,33456.0
2019-09-13 12:25:00,49.57,49.58,49.51,49.55,59017.0,40.3191,40.3272,40.2703,40.3028,59017.0
2019-09-13 12:30:00,49.55,49.58,49.54,49.56,35801.0,40.3028,40.3272,40.2947,40.3109,35801.0
2019-09-13 12:35:00,49.55,49.59,49.55,49.58,24013.0,40.3028,40.3353,40.3028,40.3272,24013.0
2019-09-13 12:40:00,49.58,49.61,49.57,49.59,31540.0,40.3272,40.3516,40.3191,40.3353,31540.0
2019-09-13 12:45:00,49.59,49.6,49.53,49.56,45117.0,40.3353,40.3435,40.2865,40.3109,45117.0
2019-09-13 12:50:00,49.56,49.6,49.54,49.57,35944.0,40.3109,40.3435,40.2947,40.3191,35944.0
2019-09-13 12:55:00,49.58,49.64,49.57,49.62,31185.0,40.3272,40.376,40.3191,40.3597,31185.0
2019-09-13 13:00:00,49.62,49.64,49.61,49.64,30324.0,40.3597,40.376,40.3516,40.376,30324.0
2019-09-13 13:05:00,49.63,49.69,49.63,49.68,50057.0,40.3679,40.4167,40.3679,40.4085,50057.0
2019-09-13 13:10:00,49.67,49.69,49.65,49.69,38211.0,40.4004,40.4167,40.3841,40.4167,38211.0
2019-09-13 13:15:00,49.69,49.72,49.68,49.71,36900.0,40.4167,40.4411,40.4085,40.4329,36900.0
2019-09-13 13:20:00,49.71,49.71,49.69,49.7,44786.0,40.4329,40.4329,40.4167,40.4248,44786.0
2019-09-13 13:25:00,49.7,49.72,49.63,49.64,58494.0,40.4248,40.4411,40.3679,40.376,58494.0
2019-09-13 13:30:00,49.64,49.65,49.54,49.55,71105.0,40.376,40.3841,40.2947,40.3028,71105.0
2019-09-13 13:35:00,49.55,49.59,49.53,49.59,56448.0,40.3028,40.3353,40.2865,40.3353,56448.0
2019-09-13 13:40:00,49.58,49.59,49.48,49.5,84375.0,40.3272,40.3353,40.2458,40.2621,84375.0
2019-09-13 13:45:00,49.5,49.59,49.46,49.59,88098.0,40.2621,40.3353,40.2296,40.3353,88098.0
2019-09-13 13:50:00,49.59,49.6,49.56,49.59,29293.0,40.3353,40.3435,40.3109,40.3353,29293.0
2019-09-13 13:55:00,49.6,49.61,49.53,49.54,52183.0,40.3435,40.3516,40.2865,40.2947,52183.0
2019-09-13 14:00:00,49.54,49.56,49.53,49.55,27983.0,40.2947,40.3109,40.2865,40.3028,27983.0
2019-09-13 14:05:00,49.55,49.55,49.51,49.53,64666.0,40.3028,40.3028,40.2703,40.2865,64666.0
2019-09-13 14:10:00,49.53,49.59,49.52,49.55,85953.0,40.2865,40.3353,40.2784,40.3028,85953.0
2019-09-13 14:15:00,49.55,49.57,49.5,49.52,47736.0,40.3028,40.3191,40.2621,40.2784,47736.0
2019-09-13 14:20:00,49.52,49.55,49.5,49.54,43466.0,40.2784,40.3028,40.2621,40.2947,43466.0
2019-09-13 14:25:00,49.55,49.55,49.52,49.54,32784.0,40.3028,40.3028,40.2784,40.2947,32784.0
2019-09-13 14:30:00,49.54,49.55,49.52,49.54,47090.0,40.2947,40.3028,40.2784,40.2947,47090.0
2019-09-13 14:35:00,49.54,49.55,49.49,49.5,69443.0,40.2947,40.3028,40.254,40.2621,69443.0
2019-09-13 14:40:00,49.5,49.5,49.45,49.47,69614.0,40.2621,40.2621,40.2214,40.2377,69614.0
2019-09-13 14:45:00,49.47,49.47,49.42,49.43,60050.0,40.2377,40.2377,40.197,40.2052,60050.0
2019-09-13 14:50:00,49.42,49.46,49.42,49.46,46349.0,40.197,40.2296,40.197,40.2296,46349.0
2019-09-13 14:55:00,49.46,49.48,49.43,49.44,56891.0,40.2296,40.2458,40.2052,40.2133,56891.0
2019-09-13 15:00:00,49.45,49.45,49.36,49.37,72572.0,40.2214,40.2214,40.1482,40.1564,72572.0
2019-09-13 15:05:00,49.37,49.38,49.32,49.33,70988.0,40.1564,40.1645,40.1157,40.1238,70988.0
2019-09-13 15:10:00,49.34,49.4,49.33,49.38,120143.0,40.132,40.1808,40.1238,40.1645,120143.0
2019-09-13 15:15:00,49.38,49.38,49.28,49.34,95024.0,40.1645,40.1645,40.0832,40.132,95024.0
2019-09-13 15:20:00,49.34,49.39,49.31,49.39,68857.0,40.132,40.1726,40.1076,40.1726,68857.0
2019-09-13 15:25:00,49.38,49.41,49.38,49.4,53270.0,40.1645,40.1889,40.1645,40.1808,53270.0
2019-09-13 15:30:00,49.4,49.44,49.39,49.43,71943.0,40.1808,40.2133,40.1726,40.2052,71943.0
2019-09-13 15:35:00,49.44,49.49,49.41,49.49,100761.0,40.2133,40.254,40.1889,40.254,100761.0
2019-09-13 15:40:00,49.49,49.53,49.47,49.52,122573.0,40.254,40.2865,40.2377,40.2784,122573.0
2019-09-13 15:45:00,49.53,49.55,49.49,49.54,140199.0,40.2865,40.3028,40.254,40.2947,140199.0
2019-09-13 15:50:00,49.55,49.57,49.48,49.49,221128.0,40.3028,40.3191,40.2458,40.254,221128.0
2019-09-13 15:55:00,49.49,49.51,49.37,49.42,496864.0,40.254,40.2703,40.1564,40.197,496864.0
2019-09-16 09:30:00,49.49,49.63,49.21,49.5,196145.0,40.254,40.3679,40.0262,40.2621,196145.0
2019-09-16 09:35:00,49.49,49.58,49.38,49.56,125835.0,40.254,40.3272,40.1645,40.3109,125835.0
2019-09-16 09:40:00,49.57,49.74,49.53,49.57,105033.0,40.3191,40.4573,40.2865,40.3191,105033.0
2019-09-16 09:45:00,49.56,49.68,49.5,49.51,113715.0,40.3109,40.4085,40.2621,40.2703,113715.0
2019-09-16 09:50:00,49.53,49.58,49.51,49.57,34388.0,40.2865,40.3272,40.2703,40.3191,34388.0
2019-09-16 09:55:00,49.58,49.6,49.51,49.57,35595.0,40.3272,40.3435,40.2703,40.3191,35595.0
2019-09-16 10:00:00,49.57,49.6,49.48,49.6,49273.0,40.3191,40.3435,40.2458,40.3435,49273.0
2019-09-16 10:05:00,49.6,49.62,49.5,49.57,108383.0,40.3435,40.3597,40.2621,40.3191,108383.0
2019-09-16 10:10:00,49.56,49.67,49.52,49.65,73476.0,40.3109,40.4004,40.2784,40.3841,73476.0
2019-09-16 10:15:00,49.65,49.69,49.59,49.63,53005.0,40.3841,40.4167,40.3353,40.3679,53005.0
2019-09-16 10:20:00,49.63,49.74,49.61,49.69,53079.0,40.3679,40.4573,40.3516,40.4167,53079.0
2019-09-16 10:25:00,49.69,49.73,49.62,49.64,73151.0,40.4167,40.4492,40.3597,40.376,73151.0
2019-09-16 10:30:00,49.63,49.66,49.58,49.63,50587.0,40.3679,40.3923,40.3272,40.3679,50587.0
2019-09-16 10:35:00,49.64,49.65,49.6,49.64,33557.0,40.376,40.3841,40.3435,40.376,33557.0
2019-09-16 10:40:00,49.63,49.68,49.59,49.6,32770.0,40.3679,40.4085,40.3353,40.3435,32770.0
2019-09-16 10:45:00,49.6,49.64,49.59,49.61,44865.0,40.3435,40.376,40.3353,40.3516,44865.0
2019-09-16 10:50:00,49.6,49.65,49.53,49.57,41525.0,40.3435,40.3841,40.2865,40.3191,41525.0
2019-09-16 10:55:00,49.56,49.64,49.56,49.59,34656.0,40.3109,40.376,40.3109,40.3353,34656.0
2019-09-16 11:00:00,49.59,49.62,49.58,49.61,42061.0,40.3353,40.3597,40.3272,40.3516,42061.0
2019-09-16 11:05:00,49.61,49.65,49.61,49.64,40288.0,40.3516,40.3841,40.3516,40.376,40288.0
2019-09-16 11:10:00,49.65,49.68,49.56,49.58,29734.0,40.3841,40.4085,40.3109,40.3272,29734.0
2019-09-16 11:15:00,49.58,49.61,49.56,49.58,47197.0,40.3272,40.3516,40.3109,40.3272,47197.0
2019-09-16 11:20:00,49.58,49.6,49.55,49.58,45437.0,40.3272,40.3435,40.3028,40.3272,45437.0
2019-09-16 11:25:00,49.59,49.63,49.58,49.61,42085.0,40.3353,40.3679,40.3272,40.3516,42085.0
2019-09-16 11:30:00,49.61,49.61,49.49,49.49,62629.0,40.3516,40.3516,40.254,40.254,62629.0
2019-09-16 11:35:00,49.48,49.53,49.44,49.45,74940.0,40.2458,40.2865,40.2133,40.2214,74940.0
2019-09-16 11:40:00,49.45,49.45,49.37,49.44,73272.0,40.2214,40.2214,40.1564,40.2133,73272.0
2019-09-16 11:45:00,49.44,49.44,49.37,49.38,38634.0,40.2133,40.2133,40.1564,40.1645,38634.0
2019-09-16 11:50:00,49.37,49.41,49.34,49.41,35509.0,40.1564,40.1889,40.132,40.1889,35509.0
2019-09-16 11:55:00,49.41,49.41,49.32,49.39,45964.0,40.1889,40.1889,40.1157,40.1726,45964.0
2019-09-16 12:00:00,49.39,49.51,49.38,49.48,34777.0,40.1726,40.2703,40.1645,40.2458,34777.0
2019-09-16 12:05:00,49.47,49.48,49.43,49.45,38874.0,40.2377,40.2458,40.2052,40.2214,38874.0
2019-09-16 12:10:00,49.45,49.46,49.41,49.45,41143.0,40.2214,40.2296,40.1889,40.2214,41143.0
2019-09-16 12:15:00,49.45,49.48,49.43,49.48,82265.0,40.2214,40.2458,40.2052,40.2458,82265.0
2019-09-16 12:20:00,49.48,49.48,49.43,49.46,29183.0,40.2458,40.2458,40.2052,40.2296,29183.0
2019-09-16 12:25:00,49.46,49.5,49.44,49.48,51429.0,40.2296,40.2621,40.2133,40.2458,51429.0
2019-09-16 12:30:00,49.48,49.56,49.48,49.5,48057.0,40.2458,40.3109,40.2458,40.2621,48057.0
2019-09-16 12:35:00,49.49,49.54,49.48,49.53,28030.0,40.254,40.2947,40.2458,40.2865,28030.0
2019-09-16 12:40:00,49.53,49.55,49.48,49.51,47388.0,40.2865,40.3028,40.2458,40.2703,47388.0
2019-09-16 12:45:00,49.51,49.55,49.49,49.54,27947.0,40.2703,40.3028,40.254,40.2947,27947.0
2019-09-16 12:50:00,49.54,49.59,49.53,49.54,45844.0,40.2947,40.3353,40.2865,40.2947,45844.0
2019-09-16 12:55:00,49.53,49.55,49.49,49.5,37071.0,40.2865,40.3028,40.254,40.2621,37071.0
2019-09-16 13:00:00,49.49,49.53,49.49,49.52,34874.0,40.254,40.2865,40.254,40.2784,34874.0
2019-09-16 13:05:00,49.53,49.57,49.52,49.55,30284.0,40.2865,40.3191,40.2784,40.3028,30284.0
2019-09-16 13:10:00,49.55,49.56,49.52,49.54,22181.0,40.3028,40.3109,40.2784,40.2947,22181.0
2019-09-16 13:15:00,49.53,49.56,49.53,49.56,20748.0,40.2865,40.3109,40.2865,40.3109,20748.0
2019-09-16 13:20:00,49.55,49.56,49.52,49.55,33159.0,40.3028,40.3109,40.2784,40.3028,33159.0
2019-09-16 13:25:00,49.55,49.57,49.53,49.56,21115.0,40.3028,40.3191,40.2865,40.3109,21115.0
2019-09-16 13:30:00,49.56,49.57,49.53,49.54,14314.0,40.3109,40.3191,40.2865,40.2947,14314.0
2019-09-16 13:35:00,49.54,49.56,49.52,49.54,20496.0,40.2947,40.3109,40.2784,40.2947,20496.0
2019-09-16 13:40:00,49.54,49.56,49.53,49.55,22977.0,40.2947,40.3109,40.2865,40.3028,22977.0
2019-09-16 13:45:00,49.55,49.55,49.53,49.55,17800.0,40.3028,40.3028,40.2865,40.3028,17800.0
2019-09-16 13:50:00,49.55,49.55,49.5,49.51,73532.0,40.3028,40.3028,40.2621,40.2703,73532.0
2019-09-16 13:55:00,49.5,49.53,49.49,49.51,28185.0,40.2621,40.2865,40.254,40.2703,28185.0
2019-09-16 14:00:00,49.51,49.53,49.49,49.5,51255.0,40.2703,40.2865,40.254,40.2621,51255.0
2019-09-16 14:05:00,49.5,49.52,49.48,49.49,27473.0,40.2621,40.2784,40.2458,40.254,27473.0
2019-09-16 14:10:00,49.48,49.53,49.46,49.49,37875.0,40.2458,40.2865,40.2296,40.254,37875.0
2019-09-16 14:15:00,49.5,49.52,49.45,49.47,46978.0,40.2621,40.2784,40.2214,40.2377,46978.0
2019-09-16 14:20:00,49.47,49.48,49.42,49.46,39330.0,40.2377,40.2458,40.197,40.2296,39330.0
2019-09-16 14:25:00,49.47,49.47,49.43,49.44,28624.0,40.2377,40.2377,40.2052,40.2133,28624.0
2019-09-16 14:30:00,49.43,49.45,49.4,49.4,24068.0,40.2052,40.2214,40.1808,40.1808,24068.0
2019-09-16 14:35:00,49.4,49.41,49.37,49.39,30701.0,40.1808,40.1889,40.1564,40.1726,30701.0
2019-09-16 14:40:00,49.4,49.43,49.39,49.41,43543.0,40.1808,40.2052,40.1726,40.1889,43543.0
2019-09-16 14:45:00,49.41,49.42,49.39,49.41,23047.0,40.1889,40.197,40.1726,40.1889,23047.0
2019-09-16 14:50:00,49.41,49.44,49.4,49.42,43043.0,40.1889,40.2133,40.1808,40.197,43043.0
2019-09-16 14:55:00,49.42,49.47,49.41,49.45,46615.0,40.197,40.2377,40.1889,40.2214,46615.0
2019-09-16 15:00:00,49.45,49.49,49.44,49.48,37328.0,40.2214,40.254,40.2133,40.2458,37328.0
2019-09-16 15:05:00,49.48,49.48,49.42,49.47,40483.0,40.2458,40.2458,40.197,40.2377,40483.0
2019-09-16 15:10:00,49.47,49.51,49.46,49.5,76244.0,40.2377,40.2703,40.2296,40.2621,76244.0
2019-09-16 15:15:00,49.5,49.51,49.45,49.47,34288.0,40.2621,40.2703,40.2214,40.2377,34288.0
2019-09-16 15:20:00,49.47,49.47,49.41,49.44,46054.0,40.2377,40.2377,40.1889,40.2133,46054.0
2019-09-16 15:25:00,49.44,49.46,49.41,49.45,79204.0,40.2133,40.2296,40.1889,40.2214,79204.0
2019-09-16 15:30:00,49.44,49.46,49.4,49.46,83178.0,40.2133,40.2296,40.1808,40.2296,83178.0
2019-09-16 15:35:00,49.46,49.51,49.44,49.5,168173.0,40.2296,40.2703,40.2133,40.2621,168173.0
2019-09-16 15:40:00,49.5,49.51,49.48,49.5,78541.0,40.2621,40.2703,40.2458,40.2621,78541.0
2019-09-16 15:45:00,49.5,49.52,49.47,49.49,132777.0,40.2621,40.2784,40.2377,40.254,132777.0
2019-09-16 15:50:00,49.49,49.52,49.44,49.46,132385.0,40.254,40.2784,40.2133,40.2296,132385.0
2019-09-16 15:55:00,49.46,49.48,49.4,49.46,405751.0,40.2296,40.2458,40.1808,40.2296,405751.0
2019-09-17 09:30:00,49.49,49.54,49.42,49.46,198790.0,40.254,40.2947,40.197,40.2296,198790.0
2019-09-17 09:35:00,49.45,49.48,49.35,49.45,68312.0,40.2214,40.2458,40.1401,40.2214,68312.0
2019-09-17 09:40:00,49.45,49.6,49.44,49.47,110272.0,40.2214,40.3435,40.2133,40.2377,110272.0
2019-09-17 09:45:00,49.47,49.54,49.44,49.51,47987.0,40.2377,40.2947,40.2133,40.2703,47987.0
2019-09-17 09:50:00,49.51,49.77,49.5,49.76,106201.0,40.2703,40.4817,40.2621,40.4736,106201.0
2019-09-17 09:55:00,49.75,49.96,49.75,49.93,168381.0,40.4655,40.6363,40.4655,40.6119,168381.0
2019-09-17 10:00:00,49.94,49.94,49.81,49.85,111923.0,40.62,40.62,40.5143,40.5468,111923.0
2019-09-17 10:05:00,49.84,49.86,49.8,49.83,66236.0,40.5387,40.5549,40.5061,40.5305,66236.0
2019-09-17 10:10:00,49.83,49.91,49.8,49.87,107476.0,40.5305,40.5956,40.5061,40.5631,107476.0
2019-09-17 10:15:00,49.86,49.91,49.83,49.88,74945.0,40.5549,40.5956,40.5305,40.5712,74945.0
2019-09-17 10:20:00,49.89,50.0,49.88,49.98,247809.0,40.5793,40.6688,40.5712,40.6525,247809.0
2019-09-17 10:25:00,49.98,50.02,49.93,50.01,132455.0,40.6525,40.6851,40.6119,40.6769,132455.0
2019-09-17 10:30:00,50.01,50.08,49.76,49.82,197448.0,40.6769,40.7339,40.4736,40.5224,197448.0
2019-09-17 10:35:00,49.82,49.91,49.81,49.84,187088.0,40.5224,40.5956,40.5143,40.5387,187088.0
2019-09-17 10:40:00,49.83,49.9,49.81,49.83,51359.0,40.5305,40.5875,40.5143,40.5305,51359.0
2019-09-17 10:45:00,49.82,49.87,49.68,49.8,303099.0,40.5224,40.5631,40.4085,40.5061,303099.0
2019-09-17 10:50:00,49.8,49.84,49.7,49.71,147597.0,40.5061,40.5387,40.4248,40.4329,147597.0
2019-09-17 10:55:00,49.71,49.74,49.62,49.7,103612.0,40.4329,40.4573,40.3597,40.4248,103612.0
2019-09-17 11:00:00,49.7,49.87,49.69,49.85,41902.0,40.4248,40.5631,40.4167,40.5468,41902.0
2019-09-17 11:05:00,49.84,50.0,49.83,49.98,69330.0,40.5387,40.6688,40.5305,40.6525,69330.0
2019-09-17 11:10:00,49.98,50.02,49.95,49.97,168690.0,40.6525,40.6851,40.6281,40.6444,168690.0
2019-09-17 11:15:00,49.96,49.98,49.88,49.9,97271.0,40.6363,40.6525,40.5712,40.5875,97271.0
2019-09-17 11:20:00,49.91,49.96,49.88,49.92,81367.0,40.5956,40.6363,40.5712,40.6037,81367.0
2019-09-17 11:25:00,49.93,49.93,49.8,49.83,118043.0,40.6119,40.6119,40.5061,40.5305,118043.0
2019-09-17 11:30:00,49.83,49.85,49.7,49.74,96302.0,40.5305,40.5468,40.4248,40.4573,96302.0
2019-09-17 11:35:00,49.74,49.76,49.69,49.73,48660.0,40.4573,40.4736,40.4167,40.4492,48660.0
2019-09-17 11:40:00,49.72,49.74,49.63,49.72,70261.0,40.4411,40.4573,40.3679,40.4411,70261.0
2019-09-17 11:45:00,49.71,49.86,49.68,49.75,81258.0,40.4329,40.5549,40.4085,40.4655,81258.0
2019-09-17 11:50:00,49.74,49.79,49.71,49.76,42586.0,40.4573,40.498,40.4329,40.4736,42586.0
2019-09-17 11:55:00,49.76,49.77,49.68,49.75,28790.0,40.4736,40.4817,40.4085,40.4655,28790.0
2019-09-17 12:00:00,49.75,49.92,49.75,49.9,86505.0,40.4655,40.6037,40.4655,40.5875,86505.0
2019-09-17 12:05:00,49.9,49.9,49.78,49.8,46791.0,40.5875,40.5875,40.4899,40.5061,46791.0
2019-09-17 12:10:00,49.8,49.91,49.79,49.86,49316.0,40.5061,40.5956,40.498,40.5549,49316.0
2019-09-17 12:15:00,49.86,49.91,49.85,49.91,46451.0,40.5549,40.5956,40.5468,40.5956,46451.0
2019-09-17 12:20:00,49.9,49.95,49.88,49.95,46526.0,40.5875,40.6281,40.5712,40.6281,46526.0
2019-09-17 12:25:00,49.95,50.0,49.91,49.94,97712.0,40.6281,40.6688,40.5956,40.62,97712.0
2019-09-17 12:30:00,49.94,49.98,49.9,49.97,88146.0,40.62,40.6525,40.5875,40.6444,88146.0
2019-09-17 12:35:00,49.98,49.98,49.92,49.95,48809.0,40.6525,40.6525,40.6037,40.6281,48809.0
2019-09-17 12:40:00,49.94,49.98,49.92,49.98,51815.0,40.62,40.6525,40.6037,40.6525,51815.0
2019-09-17 12:45:00,49.97,49.99,49.94,49.97,130659.0,40.6444,40.6607,40.62,40.6444,130659.0
2019-09-17 12:50:00,49.97,49.98,49.91,49.95,131395.0,40.6444,40.6525,40.5956,40.6281,131395.0
2019-09-17 12:55:00,49.95,49.99,49.93,49.98,59445.0,40.6281,40.6607,40.6119,40.6525,59445.0
2019-09-17 13:00:00,49.98,50.05,49.96,50.05,117902.0,40.6525,40.7095,40.6363,40.7095,117902.0
2019-09-17 13:05:00,50.05,50.1,50.02,50.04,78385.0,40.7095,40.7501,40.6851,40.7013,78385.0
2019-09-17 13:10:00,50.04,50.08,50.03,50.04,35074.0,40.7013,40.7339,40.6932,40.7013,35074.0
2019-09-17 13:15:00,50.03,50.06,50.01,50.01,52509.0,40.6932,40.7176,40.6769,40.6769,52509.0
2019-09-17 13:20:00,50.01,50.02,49.98,50.01,41285.0,40.6769,40.6851,40.6525,40.6769,41285.0
2019-09-17 13:25:00,50.01,50.01,49.99,50.0,78808.0,40.6769,40.6769,40.6607,40.6688,78808.0
2019-09-17 13:30:00,50.0,50.01,49.95,49.98,41705.0,40.6688,40.6769,40.6281,40.6525,41705.0
2019-09-17 13:35:00,49.97,49.98,49.95,49.96,63141.0,40.6444,40.6525,40.6281,40.6363,63141.0
2019-09-17 13:40:00,49.96,49.99,49.95,49.98,38259.0,40.6363,40.6607,40.6281,40.6525,38259.0
2019-09-17 13:45:00,49.97,50.01,49.96,49.98,48296.0,40.6444,40.6769,40.6363,40.6525,48296.0
2019-09-17 13:50:00,49.98,50.0,49.95,50.0,55389.0,40.6525,40.6688,40.6281,40.6688,55389.0
2019-09-17 13:55:00,49.99,50.03,49.97,50.0,52622.0,40.6607,40.6932,40.6444,40.6688,52622.0
2019-09-17 14:00:00,50.0,50.07,49.98,50.06,148959.0,40.6688,40.7257,40.6525,40.7176,148959.0
2019-09-17 14:05:00,50.06,50.07,49.98,50.01,160521.0,40.7176,40.7257,40.6525,40.6769,160521.0
2019-09-17 14:10:00,50.01,50.07,50.01,50.06,68919.0,40.6769,40.7257,40.6769,40.7176,68919.0
2019-09-17 14:15:00,50.06,50.08,50.03,50.04,43572.0,40.7176,40.7339,40.6932,40.7013,43572.0
2019-09-17 14:20:00,50.04,50.04,50.0,50.01,76066.0,40.7013,40.7013,40.6688,40.6769,76066.0
2019-09-17 14:25:00,50.0,50.01,49.94,49.95,72948.0,40.6688,40.6769,40.62,40.6281,72948.0
2019-09-17 14:30:00,49.95,49.96,49.91,49.93,70285.0,40.6281,40.6363,40.5956,40.6119,70285.0
2019-09-17 14:35:00,49.93,49.93,49.89,49.9,141663.0,40.6119,40.6119,40.5793,40.5875,141663.0
2019-09-17 14:40:00,49.91,49.93,49.9,49.91,71755.0,40.5956,40.6119,40.5875,40.5956,71755.0
2019-09-17 14:45:00,49.92,49.94,49.9,49.9,43665.0,40.6037,40.62,40.5875,40.5875,43665.0
2019-09-17 14:50:00,49.9,49.91,49.85,49.86,61036.0,40.5875,40.5956,40.5468,40.5549,61036.0
2019-09-17 14:55:00,49.86,49.87,49.82,49.82,76477.0,40.5549,40.5631,40.5224,40.5224,76477.0
2019-09-17 15:00:00,49.83,49.84,49.76,49.77,55193.0,40.5305,40.5387,40.4736,40.4817,55193.0
2019-09-17 15:05:00,49.78,49.8,49.76,49.77,45372.0,40.4899,40.5061,40.4736,40.4817,45372.0
2019-09-17 15:10:00,49.76,49.76,49.73,49.76,61268.0,40.4736,40.4736,40.4492,40.4736,61268.0
2019-09-17 15:15:00,49.76,49.8,49.75,49.79,68556.0,40.4736,40.5061,40.4655,40.498,68556.0
2019-09-17 15:20:00,49.8,49.91,49.79,49.82,98425.0,40.5061,40.5956,40.498,40.5224,98425.0
2019-09-17 15:25:00,49.81,49.82,49.78,49.8,82220.0,40.5143,40.5224,40.4899,40.5061,82220.0
2019-09-17 15:30:00,49.8,49.82,49.75,49.8,129841.0,40.5061,40.5224,40.4655,40.5061,129841.0
2019-09-17 15:35:00,49.79,49.83,49.79,49.83,100845.0,40.498,40.5305,40.498,40.5305,100845.0
2019-09-17 15:40:00,49.82,49.85,49.8,49.8,80912.0,40.5224,40.5468,40.5061,40.5061,80912.0
2019-09-17 15:45:00,49.81,49.83,49.79,49.79,178634.0,40.5143,40.5305,40.498,40.498,178634.0
2019-09-17 15:50:00,49.8,49.83,49.78,49.8,247001.0,40.5061,40.5305,40.4899,40.5061,247001.0
2019-09-17 15:55:00,49.79,49.81,49.72,49.74,461896.0,40.498,40.5143,40.4411,40.4573,461896.0
2019-09-18 09:30:00,49.74,49.8,49.66,49.75,142757.0,40.4573,40.5061,40.3923,40.4655,142757.0
2019-09-18 09:35:00,49.74,49.74,49.64,49.65,90521.0,40.4573,40.4573,40.376,40.3841,90521.0
2019-09-18 09:40:00,49.64,49.67,49.58,49.67,62732.0,40.376,40.4004,40.3272,40.4004,62732.0
2019-09-18 09:45:00,49.67,49.67,49.55,49.56,84142.0,40.4004,40.4004,40.3028,40.3109,84142.0
2019-09-18 09:50:00,49.56,49.62,49.46,49.5,145880.0,40.3109,40.3597,40.2296,40.2621,145880.0
2019-09-18 09:55:00,49.51,49.58,49.46,49.55,95237.0,40.2703,40.3272,40.2296,40.3028,95237.0
2019-09-18 10:00:00,49.55,49.63,49.53,49.63,80258.0,40.3028,40.3679,40.2865,40.3679,80258.0
2019-09-18 10:05:00,49.63,49.75,49.62,49.75,63256.0,40.3679,40.4655,40.3597,40.4655,63256.0
2019-09-18 10:10:00,49.75,49.83,49.72,49.77,129355.0,40.4655,40.5305,40.4411,40.4817,129355.0
2019-09-18 10:15:00,49.76,49.8,49.74,49.76,48681.0,40.4736,40.5061,40.4573,40.4736,48681.0
2019-09-18 10:20:00,49.75,49.78,49.71,49.76,62955.0,40.4655,40.4899,40.4329,40.4736,62955.0
2019-09-18 10:25:00,49.76,49.89,49.75,49.89,129319.0,40.4736,40.5793,40.4655,40.5793,129319.0
2019-09-18 10:30:00,49.89,49.9,49.85,49.88,34178.0,40.5793,40.5875,40.5468,40.5712,34178.0
2019-09-18 10:35:00,49.88,49.88,49.82,49.83,45447.0,40.5712,40.5712,40.5224,40.5305,45447.0
2019-09-18 10:40:00,49.83,49.88,49.78,49.79,106099.0,40.5305,40.5712,40.4899,40.498,106099.0
2019-09-18 10:45:00,49.79,49.88,49.77,49.8,137781.0,40.498,40.5712,40.4817,40.5061,137781.0
2019-09-18 10:50:00,49.81,49.85,49.8,49.82,81329.0,40.5143,40.5468,40.5061,40.5224,81329.0
2019-09-18 10:55:00,49.82,49.93,49.81,49.92,133335.0,40.5224,40.6119,40.5143,40.6037,133335.0
2019-09-18 11:00:00,49.93,49.94,49.81,49.82,45672.0,40.6119,40.62,40.5143,40.5224,45672.0
2019-09-18 11:05:00,49.82,49.82,49.74,49.8,45429.0,40.5224,40.5224,40.4573,40.5061,45429.0
2019-09-18 11:10:00,49.8,49.83,49.77,49.83,57955.0,40.5061,40.5305,40.4817,40.5305,57955.0
2019-09-18 11:15:00,49.82,49.9,49.81,49.89,53455.0,40.5224,40.5875,40.5143,40.5793,53455.0
2019-09-18 11:20:00,49.89,49.92,49.88,49.92,55894.0,40.5793,40.6037,40.5712,40.6037,55894.0
2019-09-18 11:25:00,49.91,49.93,49.9,49.91,70037.0,40.5956,40.6119,40.5875,40.5956,70037.0
2019-09-18 11:30:00,49.9,49.9,49.85,49.89,53152.0,40.5875,40.5875,40.5468,40.5793,53152.0
2019-09-18 11:35:00,49.88,49.88,49.82,49.83,43782.0,40.5712,40.5712,40.5224,40.5305,43782.0
2019-09-18 11:40:00,49.83,49.86,49.83,49.84,43843.0,40.5305,40.5549,40.5305,40.5387,43843.0
2019-09-18 11:45:00,49.84,49.86,49.8,49.81,48999.0,40.5387,40.5549,40.5061,40.5143,48999.0
2019-09-18 11:50:00,49.81,49.82,49.76,49.8,51207.0,40.5143,40.5224,40.4736,40.5061,51207.0
2019-09-18 11:55:00,49.8,49.82,49.78,49.81,50985.0,40.5061,40.5224,40.4899,40.5143,50985.0
2019-09-18 12:00:00,49.81,49.84,49.8,49.84,44100.0,40.5143,40.5387,40.5061,40.5387,44100.0
2019-09-18 12:05:00,49.83,49.87,49.83,49.87,48597.0,40.5305,40.5631,40.5305,40.5631,48597.0
2019-09-18 12:10:00,49.87,49.89,49.85,49.87,70957.0,40.5631,40.5793,40.5468,40.5631,70957.0
2019-09-18 12:15:00,49.87,49.89,49.86,49.88,42170.0,40.5631,40.5793,40.5549,40.5712,42170.0
2019-09-18 12:20:00,49.88,49.92,49.86,49.92,69086.0,40.5712,40.6037,40.5549,40.6037,69086.0
2019-09-18 12:25:00,49.92,49.93,49.9,49.93,72555.0,40.6037,40.6119,40.5875,40.6119,72555.0
2019-09-18 12:30:00,49.93,49.96,49.92,49.95,48911.0,40.6119,40.6363,40.6037,40.6281,48911.0
2019-09-18 12:35:00,49.95,49.96,49.92,49.95,70703.0,40.6281,40.6363,40.6037,40.6281,70703.0
2019-09-18 12:40:00,49.95,49.98,49.94,49.98,27665.0,40.6281,40.6525,40.62,40.6525,27665.0
2019-09-18 12:45:00,49.98,49.98,49.94,49.94,64633.0,40.6525,40.6525,40.62,40.62,64633.0
2019-09-18 12:50:00,49.94,49.94,49.9,49.91,73144.0,40.62,40.62,40.5875,40.5956,73144.0
2019-09-18 12:55:00,49.9,49.92,49.87,49.91,77451.0,40.5875,40.6037,40.5631,40.5956,77451.0
2019-09-18 13:00:00,49.91,49.91,49.89,49.9,37663.0,40.5956,40.5956,40.5793,40.5875,37663.0
2019-09-18 13:05:00,49.9,49.91,49.88,49.9,32956.0,40.5875,40.5956,40.5712,40.5875,32956.0
2019-09-18 13:10:00,49.91,49.91,49.88,49.91,47985.0,40.5956,40.5956,40.5712,40.5956,47985.0
2019-09-18 13:15:00,49.9,49.91,49.89,49.91,30335.0,40.5875,40.5956,40.5793,40.5956,30335.0
2019-09-18 13:20:00,49.91,49.92,49.88,49.89,67696.0,40.5956,40.6037,40.5712,40.5793,67696.0
2019-09-18 13:25:00,49.89,49.91,49.88,49.89,80946.0,40.5793,40.5956,40.5712,40.5793,80946.0
2019-09-18 13:30:00,49.89,49.91,49.82,49.89,131423.0,40.5793,40.5956,40.5224,40.5793,131423.0
2019-09-18 13:35:00,49.9,49.94,49.86,49.91,145207.0,40.5875,40.62,40.5549,40.5956,145207.0
2019-09-18 13:40:00,49.9,49.91,49.87,49.9,63730.0,40.5875,40.5956,40.5631,40.5875,63730.0
2019-09-18 13:45:00,49.89,49.9,49.85,49.88,45384.0,40.5793,40.5875,40.5468,40.5712,45384.0
2019-09-18 13:50:00,49.88,49.88,49.83,49.85,53183.0,40.5712,40.5712,40.5305,40.5468,53183.0
2019-09-18 13:55:00,49.86,49.86,49.8,49.8,41671.0,40.5549,40.5549,40.5061,40.5061,41671.0
2019-09-18 14:00:00,49.8,49.84,49.54,49.66,129963.0,40.5061,40.5387,40.2947,40.3923,129963.0
2019-09-18 14:05:00,49.64,49.74,49.6,49.62,73927.0,40.376,40.4573,40.3435,40.3597,73927.0
2019-09-18 14:10:00,49.61,49.7,49.57,49.59,133471.0,40.3516,40.4248,40.3191,40.3353,133471.0
2019-09-18 14:15:00,49.58,49.63,49.56,49.6,73738.0,40.3272,40.3679,40.3109,40.3435,73738.0
2019-09-18 14:20:00,49.59,49.64,49.53,49.62,59808.0,40.3353,40.376,40.2865,40.3597,59808.0
2019-09-18 14:25:00,49.62,49.62,49.52,49.55,56545.0,40.3597,40.3597,40.2784,40.3028,56545.0
2019-09-18 14:30:00,49.55,49.58,49.49,49.57,62431.0,40.3028,40.3272,40.254,40.3191,62431.0
2019-09-18 14:35:00,49.57,49.58,49.43,49.45,83056.0,40.3191,40.3272,40.2052,40.2214,83056.0
2019-09-18 14:40:00,49.46,49.51,49.41,49.47,86622.0,40.2296,40.2703,40.1889,40.2377,86622.0
2019-09-18 14:45:00,49.47,49.53,49.43,49.51,98111.0,40.2377,40.2865,40.2052,40.2703,98111.0
2019-09-18 14:50:00,49.51,49.59,49.48,49.58,65708.0,40.2703,40.3353,40.2458,40.3272,65708.0
2019-09-18 14:55:00,49.57,49.59,49.54,49.57,57147.0,40.3191,40.3353,40.2947,40.3191,57147.0
2019-09-18 15:00:00,49.56,49.57,49.5,49.54,97816.0,40.3109,40.3191,40.2621,40.2947,97816.0
2019-09-18 15:05:00,49.54,49.62,49.51,49.62,58414.0,40.2947,40.3597,40.2703,40.3597,58414.0
2019-09-18 15:10:00,49.61,49.69,49.61,49.68,88271.0,40.3516,40.4167,40.3516,40.4085,88271.0
2019-09-18 15:15:00,49.68,49.7,49.64,49.68,101551.0,40.4085,40.4248,40.376,40.4085,101551.0
2019-09-18 15:20:00,49.68,49.71,49.63,49.68,73131.0,40.4085,40.4329,40.3679,40.4085,73131.0
2019-09-18 15:25:00,49.68,49.7,49.65,49.67,97018.0,40.4085,40.4248,40.3841,40.4004,97018.0
2019-09-18 15:30:00,49.66,49.8,49.66,49.8,143801.0,40.3923,40.5061,40.3923,40.5061,143801.0
2019-09-18 15:35:00,49.8,49.82,49.77,49.8,141678.0,40.5061,40.5224,40.4817,40.5061,141678.0
2019-09-18 15:40:00,49.8,49.88,49.79,49.87,126317.0,40.5061,40.5712,40.498,40.5631,126317.0
2019-09-18 15:45:00,49.88,49.95,49.85,49.9,131706.0,40.5712,40.6281,40.5468,40.5875,131706.0
2019-09-18 15:50:00,49.9,49.91,49.77,49.82,171259.0,40.5875,40.5956,40.4817,40.5224,171259.0
2019-09-18 15:55:00,49.82,49.88,49.81,49.87,420964.0,40.5224,40.5712,40.5143,40.5631,420964.0
2019-09-19 09:30:00,49.89,49.93,49.66,49.82,159206.0,40.5793,40.6119,40.3923,40.5224,159206.0
2019-09-19 09:35:00,49.83,50.19,49.82,50.17,118397.0,40.5305,40.8233,40.5224,40.8071,118397.0
2019-09-19 09:40:00,50.16,50.24,50.1,50.24,80368.0,40.7989,40.864,40.7501,40.864,80368.0
2019-09-19 09:45:00,50.24,50.38,50.22,50.37,109470.0,40.864,40.9779,40.8477,40.9698,109470.0
2019-09-19 09:50:00,50.38,50.38,50.24,50.3,83068.0,40.9779,40.9779,40.864,40.9128,83068.0
2019-09-19 09:55:00,50.3,50.34,50.17,50.17,41107.0,40.9128,40.9454,40.8071,40.8071,41107.0
2019-09-19 10:00:00,50.17,50.28,50.13,50.24,112150.0,40.8071,40.8966,40.7745,40.864,112150.0
2019-09-19 10:05:00,50.25,50.31,50.25,50.28,43666.0,40.8721,40.921,40.8721,40.8966,43666.0
2019-09-19 10:10:00,50.28,50.29,50.19,50.23,83824.0,40.8966,40.9047,40.8233,40.8559,83824.0
2019-09-19 10:15:00,50.24,50.34,50.23,50.32,56389.0,40.864,40.9454,40.8559,40.9291,56389.0
2019-09-19 10:20:00,50.32,50.38,50.29,50.34,65207.0,40.9291,40.9779,40.9047,40.9454,65207.0
2019-09-19 10:25:00,50.34,50.35,50.23,50.25,56736.0,40.9454,40.9535,40.8559,40.8721,56736.0
2019-09-19 10:30:00,50.25,50.31,50.24,50.28,50461.0,40.8721,40.921,40.864,40.8966,50461.0
2019-09-19 10:35:00,50.28,50.35,50.27,50.34,61039.0,40.8966,40.9535,40.8884,40.9454,61039.0
2019-09-19 10:40:00,50.35,50.41,50.34,50.4,49736.0,40.9535,41.0023,40.9454,40.9942,49736.0
2019-09-19 10:45:00,50.39,50.41,50.34,50.39,75662.0,40.986,41.0023,40.9454,40.986,75662.0
2019-09-19 10:50:00,50.38,50.4,50.32,50.37,54896.0,40.9779,40.9942,40.9291,40.9698,54896.0
2019-09-19 10:55:00,50.37,50.4,50.35,50.37,69879.0,40.9698,40.9942,40.9535,40.9698,69879.0
2019-09-19 11:00:00,50.37,50.39,50.36,50.39,77934.0,40.9698,40.986,40.9616,40.986,77934.0
2019-09-19 11:05:00,50.39,50.4,50.35,50.37,75093.0,40.986,40.9942,40.9535,40.9698,75093.0
2019-09-19 11:10:00,50.37,50.42,50.36,50.41,68891.0,40.9698,41.0104,40.9616,41.0023,68891.0
2019-09-19 11:15:00,50.41,50.45,50.37,50.41,70386.0,41.0023,41.0348,40.9698,41.0023,70386.0
2019-09-19 11:20:00,50.41,50.41,50.33,50.37,50566.0,41.0023,41.0023,40.9372,40.9698,50566.0
2019-09-19 11:25:00,50.37,50.41,50.36,50.39,37197.0,40.9698,41.0023,40.9616,40.986,37197.0
2019-09-19 11:30:00,50.4,50.41,50.35,50.36,52428.0,40.9942,41.0023,40.9535,40.9616,52428.0
2019-09-19 11:35:00,50.36,50.4,50.33,50.39,47210.0,40.9616,40.9942,40.9372,40.986,47210.0
2019-09-19 11:40:00,50.38,50.39,50.35,50.35,27638.0,40.9779,40.986,40.9535,40.9535,27638.0
2019-09-19 11:45:00,50.35,50.38,50.29,50.38,60665.0,40.9535,40.9779,40.9047,40.9779,60665.0
2019-09-19 11:50:00,50.38,50.39,50.33,50.36,51516.0,40.9779,40.986,40.9372,40.9616,51516.0
2019-09-19 11:55:00,50.36,50.41,50.36,50.41,76658.0,40.9616,41.0023,40.9616,41.0023,76658.0
2019-09-19 12:00:00,50.41,50.42,50.35,50.38,47168.0,41.0023,41.0104,40.9535,40.9779,47168.0
2019-09-19 12:05:00,50.39,50.43,50.38,50.43,45251.0,40.986,41.0186,40.9779,41.0186,45251.0
2019-09-19 12:10:00,50.43,50.46,50.41,50.42,93111.0,41.0186,41.043,41.0023,41.0104,93111.0
2019-09-19 12:15:00,50.43,50.47,50.41,50.46,51007.0,41.0186,41.0511,41.0023,41.043,51007.0
2019-09-19 12:20:00,50.45,50.46,50.43,50.44,33083.0,41.0348,41.043,41.0186,41.0267,33083.0
2019-09-19 12:25:00,50.44,50.47,50.37,50.39,79652.0,41.0267,41.0511,40.9698,40.986,79652.0
2019-09-19 12:30:00,50.38,50.44,50.35,50.44,68792.0,40.9779,41.0267,40.9535,41.0267,68792.0
2019-09-19 12:35:00,50.44,50.47,50.43,50.44,72035.0,41.0267,41.0511,41.0186,41.0267,72035.0
2019-09-19 12:40:00,50.44,50.48,50.42,50.48,57282.0,41.0267,41.0592,41.0104,41.0592,57282.0
2019-09-19 12:45:00,50.48,50.5,50.45,50.5,88172.0,41.0592,41.0755,41.0348,41.0755,88172.0
2019-09-19 12:50:00,50.5,50.53,50.45,50.52,72282.0,41.0755,41.0999,41.0348,41.0918,72282.0
2019-09-19 12:55:00,50.52,50.52,50.49,50.5,40777.0,41.0918,41.0918,41.0674,41.0755,40777.0
2019-09-19 13:00:00,50.49,50.53,50.48,50.52,29378.0,41.0674,41.0999,41.0592,41.0918,29378.0
2019-09-19 13:05:00,50.53,50.53,50.46,50.47,58455.0,41.0999,41.0999,41.043,41.0511,58455.0
2019-09-19 13:10:00,50.47,50.49,50.42,50.43,59237.0,41.0511,41.0674,41.0104,41.0186,59237.0
2019-09-19 13:15:00,50.43,50.52,50.42,50.51,88099.0,41.0186,41.0918,41.0104,41.0836,88099.0
2019-09-19 13:20:00,50.51,50.52,50.49,50.5,34873.0,41.0836,41.0918,41.0674,41.0755,34873.0
2019-09-19 13:25:00,50.51,50.51,50.34,50.34,71181.0,41.0836,41.0836,40.9454,40.9454,71181.0
2019-09-19 13:30:00,50.34,50.4,50.3,50.39,96547.0,40.9454,40.9942,40.9128,40.986,96547.0
2019-09-19 13:35:00,50.39,50.42,50.34,50.37,52595.0,40.986,41.0104,40.9454,40.9698,52595.0
2019-09-19 13:40:00,50.37,50.41,50.34,50.41,131111.0,40.9698,41.0023,40.9454,41.0023,131111.0
2019-09-19 13:45:00,50.4,50.44,50.39,50.41,212656.0,40.9942,41.0267,40.986,41.0023,212656.0
2019-09-19 13:50:00,50.41,50.52,50.4,50.51,87730.0,41.0023,41.0918,40.9942,41.0836,87730.0
2019-09-19 13:55:00,50.5,50.51,50.43,50.45,55151.0,41.0755,41.0836,41.0186,41.0348,55151.0
2019-09-19 14:00:00,50.45,50.5,50.44,50.49,46030.0,41.0348,41.0755,41.0267,41.0674,46030.0
2019-09-19 14:05:00,50.48,50.5,50.47,50.49,30377.0,41.0592,41.0755,41.0511,41.0674,30377.0
2019-09-19 14:10:00,50.49,50.49,50.42,50.45,44780.0,41.0674,41.0674,41.0104,41.0348,44780.0
2019-09-19 14:15:00,50.45,50.45,50.39,50.44,49699.0,41.0348,41.0348,40.986,41.0267,49699.0
2019-09-19 14:20:00,50.44,50.46,50.33,50.34,44559.0,41.0267,41.043,40.9372,40.9454,44559.0
2019-09-19 14:25:00,50.34,50.36,50.31,50.36,20571.0,40.9454,40.9616,40.921,40.9616,20571.0
2019-09-19 14:30:00,50.36,50.37,50.34,50.36,46629.0,40.9616,40.9698,40.9454,40.9616,46629.0
2019-09-19 14:35:00,50.36,50.38,50.34,50.35,37492.0,40.9616,40.9779,40.9454,40.9535,37492.0
2019-09-19 14:40:00,50.35,50.35,50.31,50.32,54805.0,40.9535,40.9535,40.921,40.9291,54805.0
2019-09-19 14:45:00,50.32,50.35,50.27,50.33,39435.0,40.9291,40.9535,40.8884,40.9372,39435.0
2019-09-19 14:50:00,50.33,50.34,50.3,50.32,29751.0,40.9372,40.9454,40.9128,40.9291,29751.0
2019-09-19 14:55:00,50.32,50.32,50.27,50.28,38081.0,40.9291,40.9291,40.8884,40.8966,38081.0
2019-09-19 15:00:00,50.28,50.29,50.2,50.22,55143.0,40.8966,40.9047,40.8315,40.8477,55143.0
2019-09-19 15:05:00,50.21,50.23,50.17,50.22,63768.0,40.8396,40.8559,40.8071,40.8477,63768.0
2019-09-19 15:10:00,50.22,50.26,50.21,50.25,59065.0,40.8477,40.8803,40.8396,40.8721,59065.0
2019-09-19 15:15:00,50.25,50.29,50.23,50.28,76336.0,40.8721,40.9047,40.8559,40.8966,76336.0
2019-09-19 15:20:00,50.28,50.31,50.2,50.2,86097.0,40.8966,40.921,40.8315,40.8315,86097.0
2019-09-19 15:25:00,50.21,50.22,50.1,50.11,102266.0,40.8396,40.8477,40.7501,40.7583,102266.0
2019-09-19 15:30:00,50.11,50.11,50.01,50.02,104677.0,40.7583,40.7583,40.6769,40.6851,104677.0
2019-09-19 15:35:00,50.02,50.09,50.02,50.06,105159.0,40.6851,40.742,40.6851,40.7176,105159.0
2019-09-19 15:40:00,50.06,50.08,50.0,50.02,146627.0,40.7176,40.7339,40.6688,40.6851,146627.0
2019-09-19 15:45:00,50.01,50.01,49.9,49.92,225938.0,40.6769,40.6769,40.5875,40.6037,225938.0
2019-09-19 15:50:00,49.93,49.99,49.89,49.98,280078.0,40.6119,40.6607,40.5793,40.6525,280078.0
2019-09-19 15:55:00,49.99,50.1,49.97,50.06,537737.0,40.6607,40.7501,40.6444,40.7176,537737.0
2019-09-20 09:30:00,50.07,50.31,49.99,50.1,1725626.0,40.7257,40.921,40.6607,40.7501,1725626.0
2019-09-20 09:35:00,50.12,50.21,49.99,50.07,136395.0,40.7664,40.8396,40.6607,40.7257,136395.0
2019-09-20 09:40:00,50.06,50.33,50.02,50.25,114151.0,40.7176,40.9372,40.6851,40.8721,114151.0
2019-09-20 09:45:00,50.26,50.41,50.26,50.3,112003.0,40.8803,41.0023,40.8803,40.9128,112003.0
2019-09-20 09:50:00,50.3,50.45,50.27,50.38,123618.0,40.9128,41.0348,40.8884,40.9779,123618.0
2019-09-20 09:55:00,50.37,50.47,50.35,50.43,45968.0,40.9698,41.0511,40.9535,41.0186,45968.0
2019-09-20 10:00:00,50.44,50.51,50.4,50.5,44961.0,41.0267,41.0836,40.9942,41.0755,44961.0
2019-09-20 10:05:00,50.5,50.52,50.48,50.51,55370.0,41.0755,41.0918,41.0592,41.0836,55370.0
2019-09-20 10:10:00,50.51,50.6,50.5,50.52,63343.0,41.0836,41.1568,41.0755,41.0918,63343.0
2019-09-20 10:15:00,50.52,50.61,50.51,50.59,63935.0,41.0918,41.165,41.0836,41.1487,63935.0
2019-09-20 10:20:00,50.6,50.66,50.57,50.66,88301.0,41.1568,41.2056,41.1324,41.2056,88301.0
2019-09-20 10:25:00,50.66,50.69,50.61,50.64,75307.0,41.2056,41.23,41.165,41.1894,75307.0
2019-09-20 10:30:00,50.64,50.76,50.63,50.68,115730.0,41.1894,41.287,41.1812,41.2219,115730.0
2019-09-20 10:35:00,50.69,50.81,50.69,50.79,94842.0,41.23,41.3276,41.23,41.3114,94842.0
2019-09-20 10:40:00,50.79,50.8,50.7,50.78,93248.0,41.3114,41.3195,41.2382,41.3032,93248.0
2019-09-20 10:45:00,50.77,50.84,50.77,50.8,104625.0,41.2951,41.352,41.2951,41.3195,104625.0
2019-09-20 10:50:00,50.8,50.86,50.8,50.85,93441.0,41.3195,41.3683,41.3195,41.3602,93441.0
2019-09-20 10:55:00,50.85,50.85,50.64,50.71,216706.0,41.3602,41.3602,41.1894,41.2463,216706.0
2019-09-20 11:00:00,50.71,50.77,50.65,50.7,70071.0,41.2463,41.2951,41.1975,41.2382,70071.0
2019-09-20 11:05:00,50.7,50.77,50.68,50.73,33712.0,41.2382,41.2951,41.2219,41.2626,33712.0
2019-09-20 11:10:00,50.73,50.74,50.7,50.72,43987.0,41.2626,41.2707,41.2382,41.2544,43987.0
2019-09-20 11:15:00,50.72,50.74,50.65,50.68,121174.0,41.2544,41.2707,41.1975,41.2219,121174.0
2019-09-20 11:20:00,50.67,50.7,50.64,50.66,828921.0,41.2138,41.2382,41.1894,41.2056,828921.0
2019-09-20 11:25:00,50.66,50.67,50.53,50.59,135783.0,41.2056,41.2138,41.0999,41.1487,135783.0
2019-09-20 11:30:00,50.59,50.65,50.54,50.61,118214.0,41.1487,41.1975,41.108,41.165,118214.0
2019-09-20 11:35:00,50.61,50.63,50.51,50.52,137156.0,41.165,41.1812,41.0836,41.0918,137156.0
2019-09-20 11:40:00,50.51,50.61,50.51,50.54,78618.0,41.0836,41.165,41.0836,41.108,78618.0
2019-09-20 11:45:00,50.55,50.57,50.47,50.54,99661.0,41.1162,41.1324,41.0511,41.108,99661.0
2019-09-20 11:50:00,50.53,50.58,50.53,50.57,75053.0,41.0999,41.1406,41.0999,41.1324,75053.0
2019-09-20 11:55:00,50.57,50.63,50.55,50.62,66485.0,41.1324,41.1812,41.1162,41.1731,66485.0
2019-09-20 12:00:00,50.62,50.65,50.61,50.63,45776.0,41.1731,41.1975,41.165,41.1812,45776.0
2019-09-20 12:05:00,50.63,50.65,50.59,50.6,71155.0,41.1812,41.1975,41.1487,41.1568,71155.0
2019-09-20 12:10:00,50.6,50.61,50.52,50.53,68078.0,41.1568,41.165,41.0918,41.0999,68078.0
2019-09-20 12:15:00,50.53,50.53,50.44,50.47,40194.0,41.0999,41.0999,41.0267,41.0511,40194.0
2019-09-20 12:20:00,50.48,50.49,50.37,50.45,72085.0,41.0592,41.0674,40.9698,41.0348,72085.0
2019-09-20 12:25:00,50.45,50.49,50.45,50.47,27338.0,41.0348,41.0674,41.0348,41.0511,27338.0
2019-09-20 12:30:00,50.48,50.5,50.46,50.48,31810.0,41.0592,41.0755,41.043,41.0592,31810.0
2019-09-20 12:35:00,50.48,50.5,50.47,50.49,22742.0,41.0592,41.0755,41.0511,41.0674,22742.0
2019-09-20 12:40:00,50.49,50.58,50.49,50.57,28692.0,41.0674,41.1406,41.0674,41.1324,28692.0
2019-09-20 12:45:00,50.58,50.58,50.55,50.58,16856.0,41.1406,41.1406,41.1162,41.1406,16856.0
2019-09-20 12:50:00,50.58,50.64,50.57,50.64,35463.0,41.1406,41.1894,41.1324,41.1894,35463.0
2019-09-20 12:55:00,50.63,50.64,50.6,50.6,22643.0,41.1812,41.1894,41.1568,41.1568,22643.0
2019-09-20 13:00:00,50.61,50.63,50.59,50.61,25226.0,41.165,41.1812,41.1487,41.165,25226.0
2019-09-20 13:05:00,50.61,50.68,50.6,50.68,41460.0,41.165,41.2219,41.1568,41.2219,41460.0
2019-09-20 13:10:00,50.68,50.68,50.39,50.39,164201.0,41.2219,41.2219,40.986,40.986,164201.0
2019-09-20 13:15:00,50.4,50.49,50.25,50.44,121674.0,40.9942,41.0674,40.8721,41.0267,121674.0
2019-09-20 13:20:00,50.45,50.53,50.36,50.5,58237.0,41.0348,41.0999,40.9616,41.0755,58237.0
2019-09-20 13:25:00,50.51,50.57,50.46,50.51,74553.0,41.0836,41.1324,41.043,41.0836,74553.0
2019-09-20 13:30:00,50.52,50.53,50.46,50.5,58010.0,41.0918,41.0999,41.043,41.0755,58010.0
2019-09-20 13:35:00,50.49,50.55,50.48,50.54,35686.0,41.0674,41.1162,41.0592,41.108,35686.0
2019-09-20 13:40:00,50.53,50.59,50.51,50.57,93785.0,41.0999,41.1487,41.0836,41.1324,93785.0
2019-09-20 13:45:00,50.58,50.59,50.51,50.52,28652.0,41.1406,41.1487,41.0836,41.0918,28652.0
2019-09-20 13:50:00,50.52,50.55,50.51,50.52,29605.0,41.0918,41.1162,41.0836,41.0918,29605.0
2019-09-20 13:55:00,50.52,50.62,50.52,50.61,48647.0,41.0918,41.1731,41.0918,41.165,48647.0
2019-09-20 14:00:00,50.62,50.69,50.6,50.62,63792.0,41.1731,41.23,41.1568,41.1731,63792.0
2019-09-20 14:05:00,50.62,50.68,50.56,50.68,135621.0,41.1731,41.2219,41.1243,41.2219,135621.0
2019-09-20 14:10:00,50.67,50.7,50.64,50.69,62054.0,41.2138,41.2382,41.1894,41.23,62054.0
2019-09-20 14:15:00,50.69,50.72,50.68,50.71,27472.0,41.23,41.2544,41.2219,41.2463,27472.0
2019-09-20 14:20:00,50.7,50.75,50.69,50.71,41630.0,41.2382,41.2788,41.23,41.2463,41630.0
2019-09-20 14:25:00,50.71,50.72,50.67,50.71,45650.0,41.2463,41.2544,41.2138,41.2463,45650.0
2019-09-20 14:30:00,50.72,50.72,50.68,50.69,64915.0,41.2544,41.2544,41.2219,41.23,64915.0
2019-09-20 14:35:00,50.69,50.71,50.64,50.71,49764.0,41.23,41.2463,41.1894,41.2463,49764.0
2019-09-20 14:40:00,50.71,50.74,50.67,50.74,85649.0,41.2463,41.2707,41.2138,41.2707,85649.0
2019-09-20 14:45:00,50.74,50.79,50.73,50.74,109177.0,41.2707,41.3114,41.2626,41.2707,109177.0
2019-09-20 14:50:00,50.74,50.76,50.73,50.75,29765.0,41.2707,41.287,41.2626,41.2788,29765.0
2019-09-20 14:55:00,50.75,50.76,50.68,50.73,58115.0,41.2788,41.287,41.2219,41.2626,58115.0
2019-09-20 15:00:00,50.73,50.74,50.65,50.68,64817.0,41.2626,41.2707,41.1975,41.2219,64817.0
2019-09-20 15:05:00,50.68,50.7,50.62,50.63,49842.0,41.2219,41.2382,41.1731,41.1812,49842.0
2019-09-20 15:10:00,50.64,50.66,50.55,50.61,79798.0,41.1894,41.2056,41.1162,41.165,79798.0
2019-09-20 15:15:00,50.61,50.63,50.58,50.61,58611.0,41.165,41.1812,41.1406,41.165,58611.0
2019-09-20 15:20:00,50.61,50.61,50.54,50.55,58893.0,41.165,41.165,41.108,41.1162,58893.0
2019-09-20 15:25:00,50.54,50.57,50.52,50.57,81416.0,41.108,41.1324,41.0918,41.1324,81416.0
2019-09-20 15:30:00,50.57,50.6,50.5,50.52,99156.0,41.1324,41.1568,41.0755,41.0918,99156.0
2019-09-20 15:35:00,50.53,50.61,50.52,50.59,161775.0,41.0999,41.165,41.0918,41.1487,161775.0
2019-09-20 15:40:00,50.59,50.64,50.58,50.62,105434.0,41.1487,41.1894,41.1406,41.1731,105434.0
2019-09-20 15:45:00,50.62,50.62,50.47,50.47,161781.0,41.1731,41.1731,41.0511,41.0511,161781.0
2019-09-20 15:50:00,50.48,50.6,50.47,50.58,247080.0,41.0592,41.1568,41.0511,41.1406,247080.0
2019-09-20 15:55:00,50.57,50.64,50.54,50.55,996189.0,41.1324,41.1894,41.108,41.1162,996189.0
2019-09-23 09:30:00,50.71,50.92,50.61,50.79,331162.0,41.2463,41.4171,41.165,41.3114,331162.0
2019-09-23 09:35:00,50.79,50.82,50.67,50.8,96805.0,41.3114,41.3358,41.2138,41.3195,96805.0
2019-09-23 09:40:00,50.81,50.85,50.78,50.85,56619.0,41.3276,41.3602,41.3032,41.3602,56619.0
2019-09-23 09:45:00,50.86,50.94,50.79,50.93,93142.0,41.3683,41.4334,41.3114,41.4252,93142.0
2019-09-23 09:50:00,50.92,50.97,50.89,50.96,97709.0,41.4171,41.4578,41.3927,41.4496,97709.0
2019-09-23 09:55:00,50.96,51.03,50.95,51.01,162014.0,41.4496,41.5066,41.4415,41.4903,162014.0
2019-09-23 10:00:00,51.02,51.03,50.96,50.99,101938.0,41.4984,41.5066,41.4496,41.474,101938.0
2019-09-23 10:05:00,50.98,51.06,50.93,51.05,113545.0,41.4659,41.531,41.4252,41.5228,113545.0
2019-09-23 10:10:00,51.04,51.04,50.89,50.91,118202.0,41.5147,41.5147,41.3927,41.409,118202.0
2019-09-23 10:15:00,50.91,50.93,50.89,50.91,61868.0,41.409,41.4252,41.3927,41.409,61868.0
2019-09-23 10:20:00,50.91,51.02,50.89,50.89,126924.0,41.409,41.4984,41.3927,41.3927,126924.0
2019-09-23 10:25:00,50.89,50.93,50.85,50.92,94700.0,41.3927,41.4252,41.3602,41.4171,94700.0
2019-09-23 10:30:00,50.92,50.95,50.82,50.82,52401.0,41.4171,41.4415,41.3358,41.3358,52401.0
2019-09-23 10:35:00,50.83,50.9,50.61,50.65,134495.0,41.3439,41.4008,41.165,41.1975,134495.0
2019-09-23 10:40:00,50.65,50.79,50.65,50.76,115796.0,41.1975,41.3114,41.1975,41.287,115796.0
2019-09-23 10:45:00,50.77,50.86,50.74,50.83,74378.0,41.2951,41.3683,41.2707,41.3439,74378.0
2019-09-23 10:50:00,50.83,50.86,50.8,50.81,51139.0,41.3439,41.3683,41.3195,41.3276,51139.0
2019-09-23 10:55:00,50.81,50.88,50.8,50.82,47948.0,41.3276,41.3846,41.3195,41.3358,47948.0
2019-09-23 11:00:00,50.82,50.82,50.74,50.79,83477.0,41.3358,41.3358,41.2707,41.3114,83477.0
2019-09-23 11:05:00,50.79,50.81,50.77,50.78,64351.0,41.3114,41.3276,41.2951,41.3032,64351.0
2019-09-23 11:10:00,50.78,50.83,50.75,50.8,78779.0,41.3032,41.3439,41.2788,41.3195,78779.0
2019-09-23 11:15:00,50.79,50.81,50.77,50.8,134538.0,41.3114,41.3276,41.2951,41.3195,134538.0
2019-09-23 11:20:00,50.79,50.91,50.79,50.9,98658.0,41.3114,41.409,41.3114,41.4008,98658.0
2019-09-23 11:25:00,50.9,50.95,50.87,50.93,105456.0,41.4008,41.4415,41.3764,41.4252,105456.0
2019-09-23 11:30:00,50.93,50.94,50.88,50.89,77069.0,41.4252,41.4334,41.3846,41.3927,77069.0
2019-09-23 11:35:00,50.9,50.95,50.89,50.93,61294.0,41.4008,41.4415,41.3927,41.4252,61294.0
2019-09-23 11:40:00,50.93,51.03,50.93,51.03,61902.0,41.4252,41.5066,41.4252,41.5066,61902.0
2019-09-23 11:45:00,51.03,51.03,50.93,50.96,46393.0,41.5066,41.5066,41.4252,41.4496,46393.0
2019-09-23 11:50:00,50.96,50.97,50.91,50.96,34968.0,41.4496,41.4578,41.409,41.4496,34968.0
2019-09-23 11:55:00,50.95,50.98,50.94,50.98,59247.0,41.4415,41.4659,41.4334,41.4659,59247.0
2019-09-23 12:00:00,50.97,50.99,50.93,50.93,42631.0,41.4578,41.474,41.4252,41.4252,42631.0
2019-09-23 12:05:00,50.94,50.95,50.9,50.91,44126.0,41.4334,41.4415,41.4008,41.409,44126.0
2019-09-23 12:10:00,50.92,50.99,50.92,50.96,51168.0,41.4171,41.474,41.4171,41.4496,51168.0
2019-09-23 12:15:00,50.97,50.97,50.9,50.92,35223.0,41.4578,41.4578,41.4008,41.4171,35223.0
2019-09-23 12:20:00,50.91,50.92,50.86,50.89,51425.0,41.409,41.4171,41.3683,41.3927,51425.0
2019-09-23 12:25:00,50.9,50.94,50.9,50.92,31939.0,41.4008,41.4334,41.4008,41.4171,31939.0
2019-09-23 12:30:00,50.92,50.96,50.91,50.95,28025.0,41.4171,41.4496,41.409,41.4415,28025.0
2019-09-23 12:35:00,50.95,50.96,50.92,50.93,36726.0,41.4415,41.4496,41.4171,41.4252,36726.0
2019-09-23 12:40:00,50.92,50.92,50.86,50.91,49653.0,41.4171,41.4171,41.3683,41.409,49653.0
2019-09-23 12:45:00,50.91,50.92,50.88,50.9,34307.0,41.409,41.4171,41.3846,41.4008,34307.0
2019-09-23 12:50:00,50.9,50.98,50.89,50.98,66765.0,41.4008,41.4659,41.3927,41.4659,66765.0
2019-09-23 12:55:00,50.97,50.99,50.95,50.96,74700.0,41.4578,41.474,41.4415,41.4496,74700.0
2019-09-23 13:00:00,50.97,50.98,50.88,50.89,128131.0,41.4578,41.4659,41.3846,41.3927,128131.0
2019-09-23 13:05:00,50.89,50.89,50.83,50.86,182978.0,41.3927,41.3927,41.3439,41.3683,182978.0
2019-09-23 13:10:00,50.86,50.86,50.78,50.8,47262.0,41.3683,41.3683,41.3032,41.3195,47262.0
2019-09-23 13:15:00,50.8,50.83,50.79,50.8,42423.0,41.3195,41.3439,41.3114,41.3195,42423.0
2019-09-23 13:20:00,50.8,50.81,50.76,50.77,52385.0,41.3195,41.3276,41.287,41.2951,52385.0
2019-09-23 13:25:00,50.76,50.77,50.7,50.71,119692.0,41.287,41.2951,41.2382,41.2463,119692.0
2019-09-23 13:30:00,50.71,50.73,50.69,50.69,55394.0,41.2463,41.2626,41.23,41.23,55394.0
2019-09-23 13:35:00,50.69,50.69,50.63,50.65,29025.0,41.23,41.23,41.1812,41.1975,29025.0
2019-09-23 13:40:00,50.64,50.65,50.6,50.61,35864.0,41.1894,41.1975,41.1568,41.165,35864.0
2019-09-23 13:45:00,50.61,50.66,50.61,50.66,40367.0,41.165,41.2056,41.165,41.2056,40367.0
2019-09-23 13:50:00,50.66,50.68,50.64,50.65,40651.0,41.2056,41.2219,41.1894,41.1975,40651.0
2019-09-23 13:55:00,50.66,50.67,50.62,50.66,37080.0,41.2056,41.2138,41.1731,41.2056,37080.0
2019-09-23 14:00:00,50.66,50.66,50.61,50.62,50945.0,41.2056,41.2056,41.165,41.1731,50945.0
2019-09-23 14:05:00,50.62,50.62,50.6,50.6,49890.0,41.1731,41.1731,41.1568,41.1568,49890.0
2019-09-23 14:10:00,50.6,50.61,50.57,50.6,61260.0,41.1568,41.165,41.1324,41.1568,61260.0
2019-09-23 14:15:00,50.59,50.61,50.58,50.61,38617.0,41.1487,41.165,41.1406,41.165,38617.0
2019-09-23 14:20:00,50.61,50.63,50.59,50.61,76403.0,41.165,41.1812,41.1487,41.165,76403.0
2019-09-23 14:25:00,50.61,50.62,50.59,50.6,44704.0,41.165,41.1731,41.1487,41.1568,44704.0
2019-09-23 14:30:00,50.6,50.62,50.58,50.59,64625.0,41.1568,41.1731,41.1406,41.1487,64625.0
2019-09-23 14:35:00,50.6,50.68,50.59,50.68,96819.0,41.1568,41.2219,41.1487,41.2219,96819.0
2019-09-23 14:40:00,50.68,50.75,50.67,50.68,130678.0,41.2219,41.2788,41.2138,41.2219,130678.0
2019-09-23 14:45:00,50.68,50.68,50.64,50.66,52288.0,41.2219,41.2219,41.1894,41.2056,52288.0
2019-09-23 14:50:00,50.67,50.67,50.64,50.67,32633.0,41.2138,41.2138,41.1894,41.2138,32633.0
2019-09-23 14:55:00,50.66,50.68,50.65,50.68,19102.0,41.2056,41.2219,41.1975,41.2219,19102.0
2019-09-23 15:00:00,50.68,50.69,50.65,50.69,74163.0,41.2219,41.23,41.1975,41.23,74163.0
2019-09-23 15:05:00,50.69,50.8,50.68,50.76,79471.0,41.23,41.3195,41.2219,41.287,79471.0
2019-09-23 15:10:00,50.76,50.8,50.75,50.79,64357.0,41.287,41.3195,41.2788,41.3114,64357.0
2019-09-23 15:15:00,50.79,50.84,50.78,50.8,70173.0,41.3114,41.352,41.3032,41.3195,70173.0
2019-09-23 15:20:00,50.8,50.81,50.73,50.74,121754.0,41.3195,41.3276,41.2626,41.2707,121754.0
2019-09-23 15:25:00,50.74,50.74,50.67,50.68,58523.0,41.2707,41.2707,41.2138,41.2219,58523.0
2019-09-23 15:30:00,50.69,50.69,50.59,50.59,95380.0,41.23,41.23,41.1487,41.1487,95380.0
2019-09-23 15:35:00,50.59,50.64,50.58,50.61,104936.0,41.1487,41.1894,41.1406,41.165,104936.0
2019-09-23 15:40:00,50.6,50.61,50.52,50.55,191139.0,41.1568,41.165,41.0918,41.1162,191139.0
2019-09-23 15:45:00,50.55,50.58,50.53,50.58,207403.0,41.1162,41.1406,41.0999,41.1406,207403.0
2019-09-23 15:50:00,50.57,50.58,50.47,50.48,197180.0,41.1324,41.1406,41.0511,41.0592,197180.0
2019-09-23 15:55:00,50.48,50.57,50.47,50.53,468252.0,41.0592,41.1324,41.0511,41.0999,468252.0
2019-09-24 09:30:00,50.77,50.79,50.29,50.47,243713.0,41.2951,41.3114,40.9047,41.0511,243713.0
2019-09-24 09:35:00,50.49,50.49,50.22,50.33,222377.0,41.0674,41.0674,40.8477,40.9372,222377.0
2019-09-24 09:40:00,50.34,50.44,50.32,50.39,98554.0,40.9454,41.0267,40.9291,40.986,98554.0
2019-09-24 09:45:00,50.4,50.51,50.28,50.48,74615.0,40.9942,41.0836,40.8966,41.0592,74615.0
2019-09-24 09:50:00,50.49,50.52,50.43,50.5,82552.0,41.0674,41.0918,41.0186,41.0755,82552.0
2019-09-24 09:55:00,50.5,50.6,50.5,50.53,56302.0,41.0755,41.1568,41.0755,41.0999,56302.0
2019-09-24 10:00:00,50.54,50.61,50.47,50.59,56126.0,41.108,41.165,41.0511,41.1487,56126.0
2019-09-24 10:05:00,50.59,50.59,50.51,50.59,59057.0,41.1487,41.1487,41.0836,41.1487,59057.0
2019-09-24 10:10:00,50.59,50.7,50.58,50.67,63121.0,41.1487,41.2382,41.1406,41.2138,63121.0
2019-09-24 10:15:00,50.66,50.75,50.63,50.74,99359.0,41.2056,41.2788,41.1812,41.2707,99359.0
2019-09-24 10:20:00,50.74,50.74,50.63,50.68,81382.0,41.2707,41.2707,41.1812,41.2219,81382.0
2019-09-24 10:25:00,50.68,50.72,50.65,50.69,48267.0,41.2219,41.2544,41.1975,41.23,48267.0
2019-09-24 10:30:00,50.7,50.82,50.7,50.81,70059.0,41.2382,41.3358,41.2382,41.3276,70059.0
2019-09-24 10:35:00,50.81,50.91,50.79,50.84,83823.0,41.3276,41.409,41.3114,41.352,83823.0
2019-09-24 10:40:00,50.85,50.9,50.83,50.87,47038.0,41.3602,41.4008,41.3439,41.3764,47038.0
2019-09-24 10:45:00,50.87,50.87,50.75,50.76,50791.0,41.3764,41.3764,41.2788,41.287,50791.0
2019-09-24 10:50:00,50.77,50.81,50.73,50.77,48740.0,41.2951,41.3276,41.2626,41.2951,48740.0
2019-09-24 10:55:00,50.77,50.77,50.67,50.72,43316.0,41.2951,41.2951,41.2138,41.2544,43316.0
2019-09-24 11:00:00,50.72,50.72,50.62,50.67,68538.0,41.2544,41.2544,41.1731,41.2138,68538.0
2019-09-24 11:05:00,50.66,50.67,50.57,50.58,95457.0,41.2056,41.2138,41.1324,41.1406,95457.0
2019-09-24 11:10:00,50.58,50.62,50.56,50.59,64119.0,41.1406,41.1731,41.1243,41.1487,64119.0
2019-09-24 11:15:00,50.6,50.61,50.55,50.59,59581.0,41.1568,41.165,41.1162,41.1487,59581.0
2019-09-24 11:20:00,50.6,50.66,50.59,50.61,137909.0,41.1568,41.2056,41.1487,41.165,137909.0
2019-09-24 11:25:00,50.61,50.66,50.56,50.64,54874.0,41.165,41.2056,41.1243,41.1894,54874.0
2019-09-24 11:30:00,50.64,50.65,50.57,50.63,142680.0,41.1894,41.1975,41.1324,41.1812,142680.0
2019-09-24 11:35:00,50.63,50.63,50.5,50.52,97009.0,41.1812,41.1812,41.0755,41.0918,97009.0
2019-09-24 11:40:00,50.52,50.58,50.39,50.4,225693.0,41.0918,41.1406,40.986,40.9942,225693.0
2019-09-24 11:45:00,50.41,50.44,50.36,50.36,75325.0,41.0023,41.0267,40.9616,40.9616,75325.0
2019-09-24 11:50:00,50.36,50.36,50.3,50.32,66220.0,40.9616,40.9616,40.9128,40.9291,66220.0
2019-09-24 11:55:00,50.32,50.35,50.28,50.3,67842.0,40.9291,40.9535,40.8966,40.9128,67842.0
2019-09-24 12:00:00,50.31,50.36,50.29,50.3,56545.0,40.921,40.9616,40.9047,40.9128,56545.0
2019-09-24 12:05:00,50.3,50.32,50.26,50.28,66915.0,40.9128,40.9291,40.8803,40.8966,66915.0
2019-09-24 12:10:00,50.28,50.32,50.27,50.29,34591.0,40.8966,40.9291,40.8884,40.9047,34591.0
2019-09-24 12:15:00,50.29,50.31,50.25,50.26,47049.0,40.9047,40.921,40.8721,40.8803,47049.0
2019-09-24 12:20:00,50.25,50.28,50.0,50.07,171570.0,40.8721,40.8966,40.6688,40.7257,171570.0
2019-09-24 12:25:00,50.06,50.1,49.95,50.06,88605.0,40.7176,40.7501,40.6281,40.7176,88605.0
2019-09-24 12:30:00,50.05,50.09,50.0,50.08,52717.0,40.7095,40.742,40.6688,40.7339,52717.0
2019-09-24 12:35:00,50.08,50.08,49.77,49.81,157778.0,40.7339,40.7339,40.4817,40.5143,157778.0
2019-09-24 12:40:00,49.82,49.92,49.76,49.92,85445.0,40.5224,40.6037,40.4736,40.6037,85445.0
2019-09-24 12:45:00,49.93,50.0,49.88,49.97,46120.0,40.6119,40.6688,40.5712,40.6444,46120.0
2019-09-24 12:50:00,49.96,49.99,49.87,49.88,56323.0,40.6363,40.6607,40.5631,40.5712,56323.0
2019-09-24 12:55:00,49.88,49.91,49.83,49.91,65411.0,40.5712,40.5956,40.5305,40.5956,65411.0
2019-09-24 13:00:00,49.9,50.01,49.89,50.0,60882.0,40.5875,40.6769,40.5793,40.6688,60882.0
2019-09-24 13:05:00,50.01,50.03,49.96,50.0,82044.0,40.6769,40.6932,40.6363,40.6688,82044.0
2019-09-24 13:10:00,49.99,50.01,49.91,49.98,63372.0,40.6607,40.6769,40.5956,40.6525,63372.0
2019-09-24 13:15:00,49.98,49.99,49.91,49.99,65751.0,40.6525,40.6607,40.5956,40.6607,65751.0
2019-09-24 13:20:00,49.99,49.99,49.89,49.94,100565.0,40.6607,40.6607,40.5793,40.62,100565.0
2019-09-24 13:25:00,49.96,50.02,49.94,49.96,90883.0,40.6363,40.6851,40.62,40.6363,90883.0
2019-09-24 13:30:00,49.96,50.05,49.95,50.01,71677.0,40.6363,40.7095,40.6281,40.6769,71677.0
2019-09-24 13:35:00,50.01,50.06,50.0,50.01,40655.0,40.6769,40.7176,40.6688,40.6769,40655.0
2019-09-24 13:40:00,50.0,50.04,49.96,50.01,62020.0,40.6688,40.7013,40.6363,40.6769,62020.0
2019-09-24 13:45:00,50.01,50.02,49.98,49.98,61824.0,40.6769,40.6851,40.6525,40.6525,61824.0
2019-09-24 13:50:00,49.98,50.0,49.94,49.94,51967.0,40.6525,40.6688,40.62,40.62,51967.0
2019-09-24 13:55:00,49.95,50.0,49.94,49.97,53968.0,40.6281,40.6688,40.62,40.6444,53968.0
2019-09-24 14:00:00,49.98,49.99,49.88,49.89,51529.0,40.6525,40.6607,40.5712,40.5793,51529.0
2019-09-24 14:05:00,49.89,49.92,49.81,49.83,68437.0,40.5793,40.6037,40.5143,40.5305,68437.0
2019-09-24 14:10:00,49.83,50.08,49.8,50.05,141360.0,40.5305,40.7339,40.5061,40.7095,141360.0
2019-09-24 14:15:00,50.05,50.22,50.02,50.16,125795.0,40.7095,40.8477,40.6851,40.7989,125795.0
2019-09-24 14:20:00,50.16,50.19,50.1,50.11,59954.0,40.7989,40.8233,40.7501,40.7583,59954.0
2019-09-24 14:25:00,50.11,50.15,50.06,50.08,47611.0,40.7583,40.7908,40.7176,40.7339,47611.0
2019-09-24 14:30:00,50.08,50.08,49.98,50.02,67963.0,40.7339,40.7339,40.6525,40.6851,67963.0
2019-09-24 14:35:00,50.02,50.14,49.95,50.03,120912.0,40.6851,40.7827,40.6281,40.6932,120912.0
2019-09-24 14:40:00,50.02,50.05,49.95,49.97,89203.0,40.6851,40.7095,40.6281,40.6444,89203.0
2019-09-24 14:45:00,49.97,50.04,49.94,50.01,55635.0,40.6444,40.7013,40.62,40.6769,55635.0
2019-09-24 14:50:00,50.01,50.03,49.94,50.01,107939.0,40.6769,40.6932,40.62,40.6769,107939.0
2019-09-24 14:55:00,50.01,50.09,49.99,49.99,149777.0,40.6769,40.742,40.6607,40.6607,149777.0
2019-09-24 15:00:00,49.98,50.01,49.88,49.9,92506.0,40.6525,40.6769,40.5712,40.5875,92506.0
2019-09-24 15:05:00,49.9,49.94,49.86,49.87,44354.0,40.5875,40.62,40.5549,40.5631,44354.0
2019-09-24 15:10:00,49.86,49.98,49.84,49.98,45850.0,40.5549,40.6525,40.5387,40.6525,45850.0
2019-09-24 15:15:00,49.98,50.01,49.96,50.0,57936.0,40.6525,40.6769,40.6363,40.6688,57936.0
2019-09-24 15:20:00,49.99,50.01,49.83,49.83,108511.0,40.6607,40.6769,40.5305,40.5305,108511.0
2019-09-24 15:25:00,49.84,49.94,49.84,49.9,125861.0,40.5387,40.62,40.5387,40.5875,125861.0
2019-09-24 15:30:00,49.89,49.91,49.84,49.88,113496.0,40.5793,40.5956,40.5387,40.5712,113496.0
2019-09-24 15:35:00,49.88,49.93,49.87,49.89,111143.0,40.5712,40.6119,40.5631,40.5793,111143.0
2019-09-24 15:40:00,49.9,49.95,49.88,49.94,160252.0,40.5875,40.6281,40.5712,40.62,160252.0
2019-09-24 15:45:00,49.94,50.04,49.92,50.02,146805.0,40.62,40.7013,40.6037,40.6851,146805.0
2019-09-24 15:50:00,50.01,50.03,49.93,50.0,235611.0,40.6769,40.6932,40.6119,40.6688,235611.0
2019-09-24 15:55:00,50.0,50.06,49.95,50.06,543819.0,40.6688,40.7176,40.6281,40.7176,543819.0
2019-09-25 09:30:00,50.01,50.05,49.69,49.84,184897.0,40.6769,40.7095,40.4167,40.5387,184897.0
2019-09-25 09:35:00,49.85,50.01,49.83,50.0,96574.0,40.5468,40.6769,40.5305,40.6688,96574.0
2019-09-25 09:40:00,50.0,50.03,49.9,49.91,102882.0,40.6688,40.6932,40.5875,40.5956,102882.0
2019-09-25 09:45:00,49.9,49.9,49.76,49.88,93684.0,40.5875,40.5875,40.4736,40.5712,93684.0
2019-09-25 09:50:00,49.87,49.95,49.82,49.89,56571.0,40.5631,40.6281,40.5224,40.5793,56571.0
2019-09-25 09:55:00,49.89,49.94,49.85,49.9,36887.0,40.5793,40.62,40.5468,40.5875,36887.0
2019-09-25 10:00:00,49.9,49.94,49.75,49.86,140075.0,40.5875,40.62,40.4655,40.5549,140075.0
2019-09-25 10:05:00,49.86,49.95,49.81,49.9,87856.0,40.5549,40.6281,40.5143,40.5875,87856.0
2019-09-25 10:10:00,49.89,49.97,49.89,49.93,77856.0,40.5793,40.6444,40.5793,40.6119,77856.0
2019-09-25 10:15:00,49.92,50.01,49.92,50.0,57635.0,40.6037,40.6769,40.6037,40.6688,57635.0
2019-09-25 10:20:00,50.0,50.01,49.96,49.97,58431.0,40.6688,40.6769,40.6363,40.6444,58431.0
2019-09-25 10:25:00,49.98,50.0,49.93,49.99,37131.0,40.6525,40.6688,40.6119,40.6607,37131.0
2019-09-25 10:30:00,49.98,50.01,49.96,49.98,67033.0,40.6525,40.6769,40.6363,40.6525,67033.0
2019-09-25 10:35:00,49.99,50.0,49.93,49.98,43045.0,40.6607,40.6688,40.6119,40.6525,43045.0
2019-09-25 10:40:00,49.99,50.0,49.94,49.95,67706.0,40.6607,40.6688,40.62,40.6281,67706.0
2019-09-25 10:45:00,49.95,49.97,49.89,49.9,37601.0,40.6281,40.6444,40.5793,40.5875,37601.0
2019-09-25 10:50:00,49.9,50.09,49.85,50.04,106331.0,40.5875,40.742,40.5468,40.7013,106331.0
2019-09-25 10:55:00,50.05,50.07,49.99,50.02,57455.0,40.7095,40.7257,40.6607,40.6851,57455.0
2019-09-25 11:00:00,50.02,50.13,50.01,50.07,57708.0,40.6851,40.7745,40.6769,40.7257,57708.0
2019-09-25 11:05:00,50.07,50.11,50.03,50.11,65279.0,40.7257,40.7583,40.6932,40.7583,65279.0
2019-09-25 11:10:00,50.11,50.2,50.07,50.14,63146.0,40.7583,40.8315,40.7257,40.7827,63146.0
2019-09-25 11:15:00,50.14,50.18,50.08,50.12,40149.0,40.7827,40.8152,40.7339,40.7664,40149.0
2019-09-25 11:20:00,50.12,50.18,50.08,50.17,39802.0,40.7664,40.8152,40.7339,40.8071,39802.0
2019-09-25 11:25:00,50.16,50.18,50.11,50.16,52957.0,40.7989,40.8152,40.7583,40.7989,52957.0
2019-09-25 11:30:00,50.16,50.2,50.12,50.15,63790.0,40.7989,40.8315,40.7664,40.7908,63790.0
2019-09-25 11:35:00,50.15,50.16,50.07,50.14,39696.0,40.7908,40.7989,40.7257,40.7827,39696.0
2019-09-25 11:40:00,50.15,50.2,50.1,50.12,48892.0,40.7908,40.8315,40.7501,40.7664,48892.0
2019-09-25 11:45:00,50.11,50.13,50.07,50.09,46143.0,40.7583,40.7745,40.7257,40.742,46143.0
2019-09-25 11:50:00,50.08,50.12,50.07,50.1,41905.0,40.7339,40.7664,40.7257,40.7501,41905.0
2019-09-25 11:55:00,50.11,50.13,50.04,50.12,59952.0,40.7583,40.7745,40.7013,40.7664,59952.0
2019-09-25 12:00:00,50.13,50.15,50.09,50.12,40481.0,40.7745,40.7908,40.742,40.7664,40481.0
2019-09-25 12:05:00,50.13,50.18,50.09,50.15,64935.0,40.7745,40.8152,40.742,40.7908,64935.0
2019-09-25 12:10:00,50.15,50.17,50.11,50.16,26354.0,40.7908,40.8071,40.7583,40.7989,26354.0
2019-09-25 12:15:00,50.16,50.17,50.09,50.14,35516.0,40.7989,40.8071,40.742,40.7827,35516.0
2019-09-25 12:20:00,50.14,50.16,50.11,50.13,37465.0,40.7827,40.7989,40.7583,40.7745,37465.0
2019-09-25 12:25:00,50.14,50.16,50.12,50.16,29942.0,40.7827,40.7989,40.7664,40.7989,29942.0
2019-09-25 12:30:00,50.16,50.18,50.15,50.16,23569.0,40.7989,40.8152,40.7908,40.7989,23569.0
2019-09-25 12:35:00,50.16,50.19,50.13,50.16,53608.0,40.7989,40.8233,40.7745,40.7989,53608.0
2019-09-25 12:40:00,50.16,50.2,50.15,50.19,22585.0,40.7989,40.8315,40.7908,40.8233,22585.0
2019-09-25 12:45:00,50.2,50.22,50.17,50.2,57393.0,40.8315,40.8477,40.8071,40.8315,57393.0
2019-09-25 12:50:00,50.2,50.22,50.16,50.19,30152.0,40.8315,40.8477,40.7989,40.8233,30152.0
2019-09-25 12:55:00,50.19,50.23,50.15,50.18,43693.0,40.8233,40.8559,40.7908,40.8152,43693.0
2019-09-25 13:00:00,50.18,50.19,50.12,50.13,33694.0,40.8152,40.8233,40.7664,40.7745,33694.0
2019-09-25 13:05:00,50.14,50.19,50.14,50.16,37188.0,40.7827,40.8233,40.7827,40.7989,37188.0
2019-09-25 13:10:00,50.17,50.19,50.16,50.18,17492.0,40.8071,40.8233,40.7989,40.8152,17492.0
2019-09-25 13:15:00,50.18,50.19,50.14,50.19,40993.0,40.8152,40.8233,40.7827,40.8233,40993.0
2019-09-25 13:20:00,50.18,50.22,50.12,50.14,31322.0,40.8152,40.8477,40.7664,40.7827,31322.0
2019-09-25 13:25:00,50.15,50.15,50.09,50.11,25440.0,40.7908,40.7908,40.742,40.7583,25440.0
2019-09-25 13:30:00,50.12,50.14,50.1,50.12,29687.0,40.7664,40.7827,40.7501,40.7664,29687.0
2019-09-25 13:35:00,50.12,50.13,50.1,50.12,38938.0,40.7664,40.7745,40.7501,40.7664,38938.0
2019-09-25 13:40:00,50.12,50.13,50.09,50.12,24062.0,40.7664,40.7745,40.742,40.7664,24062.0
2019-09-25 13:45:00,50.12,50.14,50.09,50.12,27342.0,40.7664,40.7827,40.742,40.7664,27342.0
2019-09-25 13:50:00,50.12,50.17,50.1,50.15,31113.0,40.7664,40.8071,40.7501,40.7908,31113.0
2019-09-25 13:55:00,50.15,50.16,50.11,50.13,27927.0,40.7908,40.7989,40.7583,40.7745,27927.0
2019-09-25 14:00:00,50.13,50.21,50.12,50.17,59889.0,40.7745,40.8396,40.7664,40.8071,59889.0
2019-09-25 14:05:00,50.17,50.21,50.14,50.15,77592.0,40.8071,40.8396,40.7827,40.7908,77592.0
2019-09-25 14:10:00,50.15,50.15,50.09,50.09,53113.0,40.7908,40.7908,40.742,40.742,53113.0
2019-09-25 14:15:00,50.09,50.1,50.04,50.08,45330.0,40.742,40.7501,40.7013,40.7339,45330.0
2019-09-25 14:20:00,50.08,50.1,50.04,50.05,53732.0,40.7339,40.7501,40.7013,40.7095,53732.0
2019-09-25 14:25:00,50.05,50.06,49.99,50.01,54520.0,40.7095,40.7176,40.6607,40.6769,54520.0
2019-09-25 14:30:00,50.01,50.01,49.94,50.0,64389.0,40.6769,40.6769,40.62,40.6688,64389.0
2019-09-25 14:35:00,50.0,50.03,49.95,49.96,69571.0,40.6688,40.6932,40.6281,40.6363,69571.0
2019-09-25 14:40:00,49.96,50.0,49.93,49.98,97289.0,40.6363,40.6688,40.6119,40.6525,97289.0
2019-09-25 14:45:00,49.98,49.99,49.95,49.95,82015.0,40.6525,40.6607,40.6281,40.6281,82015.0
2019-09-25 14:50:00,49.96,49.97,49.95,49.95,74724.0,40.6363,40.6444,40.6281,40.6281,74724.0
2019-09-25 14:55:00,49.96,49.97,49.93,49.96,35134.0,40.6363,40.6444,40.6119,40.6363,35134.0
2019-09-25 15:00:00,49.97,49.97,49.86,49.88,133586.0,40.6444,40.6444,40.5549,40.5712,133586.0
2019-09-25 15:05:00,49.88,49.9,49.83,49.85,96180.0,40.5712,40.5875,40.5305,40.5468,96180.0
2019-09-25 15:10:00,49.86,49.87,49.81,49.83,54651.0,40.5549,40.5631,40.5143,40.5305,54651.0
2019-09-25 15:15:00,49.83,49.83,49.77,49.78,84656.0,40.5305,40.5305,40.4817,40.4899,84656.0
2019-09-25 15:20:00,49.78,49.84,49.78,49.81,65202.0,40.4899,40.5387,40.4899,40.5143,65202.0
2019-09-25 15:25:00,49.81,49.81,49.78,49.8,52354.0,40.5143,40.5143,40.4899,40.5061,52354.0
2019-09-25 15:30:00,49.8,49.83,49.78,49.8,64501.0,40.5061,40.5305,40.4899,40.5061,64501.0
2019-09-25 15:35:00,49.8,49.86,49.8,49.86,116635.0,40.5061,40.5549,40.5061,40.5549,116635.0
2019-09-25 15:40:00,49.85,49.87,49.82,49.82,84536.0,40.5468,40.5631,40.5224,40.5224,84536.0
2019-09-25 15:45:00,49.83,49.87,49.79,49.87,123557.0,40.5305,40.5631,40.498,40.5631,123557.0
2019-09-25 15:50:00,49.87,49.91,49.85,49.88,136735.0,40.5631,40.5956,40.5468,40.5712,136735.0
2019-09-25 15:55:00,49.88,49.89,49.79,49.81,392478.0,40.5712,40.5793,40.498,40.5143,392478.0
2019-09-26 09:30:00,50.01,50.05,49.78,49.88,173877.0,40.6769,40.7095,40.4899,40.5712,173877.0
2019-09-26 09:35:00,49.88,50.0,49.87,49.97,69134.0,40.5712,40.6688,40.5631,40.6444,69134.0
2019-09-26 09:40:00,49.96,50.14,49.94,50.14,73667.0,40.6363,40.7827,40.62,40.7827,73667.0
2019-09-26 09:45:00,50.14,50.17,49.96,49.99,57023.0,40.7827,40.8071,40.6363,40.6607,57023.0
2019-09-26 09:50:00,49.99,50.03,49.91,49.95,55839.0,40.6607,40.6932,40.5956,40.6281,55839.0
2019-09-26 09:55:00,49.94,49.97,49.89,49.91,84360.0,40.62,40.6444,40.5793,40.5956,84360.0
2019-09-26 10:00:00,49.91,50.03,49.83,50.02,136308.0,40.5956,40.6932,40.5305,40.6851,136308.0
2019-09-26 10:05:00,50.02,50.11,50.0,50.08,148098.0,40.6851,40.7583,40.6688,40.7339,148098.0
2019-09-26 10:10:00,50.09,50.1,50.0,50.01,112707.0,40.742,40.7501,40.6688,40.6769,112707.0
2019-09-26 10:15:00,50.0,50.03,49.89,49.97,135248.0,40.6688,40.6932,40.5793,40.6444,135248.0
2019-09-26 10:20:00,49.98,50.1,49.98,50.09,59313.0,40.6525,40.7501,40.6525,40.742,59313.0
2019-09-26 10:25:00,50.08,50.1,49.98,50.02,56059.0,40.7339,40.7501,40.6525,40.6851,56059.0
2019-09-26 10:30:00,50.0,50.07,49.96,50.04,41666.0,40.6688,40.7257,40.6363,40.7013,41666.0
2019-09-26 10:35:00,50.04,50.15,50.0,50.14,67498.0,40.7013,40.7908,40.6688,40.7827,67498.0
2019-09-26 10:40:00,50.14,50.16,50.1,50.13,41973.0,40.7827,40.7989,40.7501,40.7745,41973.0
2019-09-26 10:45:00,50.13,50.13,50.05,50.09,64751.0,40.7745,40.7745,40.7095,40.742,64751.0
2019-09-26 10:50:00,50.1,50.11,50.05,50.05,58534.0,40.7501,40.7583,40.7095,40.7095,58534.0
2019-09-26 10:55:00,50.05,50.07,49.94,50.03,109623.0,40.7095,40.7257,40.62,40.6932,109623.0
2019-09-26 11:00:00,50.02,50.06,49.95,50.0,70418.0,40.6851,40.7176,40.6281,40.6688,70418.0
2019-09-26 11:05:00,50.0,50.03,49.99,50.0,66324.0,40.6688,40.6932,40.6607,40.6688,66324.0
2019-09-26 11:10:00,50.01,50.04,49.94,49.94,106947.0,40.6769,40.7013,40.62,40.62,106947.0
2019-09-26 11:15:00,49.94,49.97,49.8,49.83,87466.0,40.62,40.6444,40.5061,40.5305,87466.0
2019-09-26 11:20:00,49.85,49.85,49.76,49.79,56926.0,40.5468,40.5468,40.4736,40.498,56926.0
2019-09-26 11:25:00,49.79,49.81,49.71,49.8,52375.0,40.498,40.5143,40.4329,40.5061,52375.0
2019-09-26 11:30:00,49.79,49.81,49.6,49.61,78271.0,40.498,40.5143,40.3435,40.3516,78271.0
2019-09-26 11:35:00,49.6,49.65,49.55,49.59,56910.0,40.3435,40.3841,40.3028,40.3353,56910.0
2019-09-26 11:40:00,49.58,49.58,49.46,49.48,90688.0,40.3272,40.3272,40.2296,40.2458,90688.0
2019-09-26 11:45:00,49.49,49.51,49.43,49.48,36736.0,40.254,40.2703,40.2052,40.2458,36736.0
2019-09-26 11:50:00,49.49,49.49,49.41,49.43,49023.0,40.254,40.254,40.1889,40.2052,49023.0
2019-09-26 11:55:00,49.43,49.46,49.38,49.46,38491.0,40.2052,40.2296,40.1645,40.2296,38491.0
2019-09-26 12:00:00,49.46,49.46,49.39,49.42,41307.0,40.2296,40.2296,40.1726,40.197,41307.0
2019-09-26 12:05:00,49.42,49.44,49.39,49.42,80624.0,40.197,40.2133,40.1726,40.197,80624.0
2019-09-26 12:10:00,49.42,49.45,49.4,49.44,37434.0,40.197,40.2214,40.1808,40.2133,37434.0
2019-09-26 12:15:00,49.44,49.45,49.4,49.45,34443.0,40.2133,40.2214,40.1808,40.2214,34443.0
2019-09-26 12:20:00,49.45,49.51,49.44,49.48,43175.0,40.2214,40.2703,40.2133,40.2458,43175.0
2019-09-26 12:25:00,49.49,49.52,49.42,49.44,107829.0,40.254,40.2784,40.197,40.2133,107829.0
2019-09-26 12:30:00,49.44,49.46,49.4,49.44,68343.0,40.2133,40.2296,40.1808,40.2133,68343.0
2019-09-26 12:35:00,49.44,49.65,49.44,49.64,76673.0,40.2133,40.3841,40.2133,40.376,76673.0
2019-09-26 12:40:00,49.64,49.64,49.46,49.47,55366.0,40.376,40.376,40.2296,40.2377,55366.0
2019-09-26 12:45:00,49.47,49.5,49.44,49.49,53391.0,40.2377,40.2621,40.2133,40.254,53391.0
2019-09-26 12:50:00,49.49,49.51,49.4,49.42,71208.0,40.254,40.2703,40.1808,40.197,71208.0
2019-09-26 12:55:00,49.43,49.55,49.41,49.55,42067.0,40.2052,40.3028,40.1889,40.3028,42067.0
2019-09-26 13:00:00,49.55,49.57,49.53,49.55,47782.0,40.3028,40.3191,40.2865,40.3028,47782.0
2019-09-26 13:05:00,49.55,49.59,49.53,49.58,40620.0,40.3028,40.3353,40.2865,40.3272,40620.0
2019-09-26 13:10:00,49.58,49.6,49.47,49.47,48070.0,40.3272,40.3435,40.2377,40.2377,48070.0
2019-09-26 13:15:00,49.48,49.52,49.47,49.5,105405.0,40.2458,40.2784,40.2377,40.2621,105405.0
2019-09-26 13:20:00,49.5,49.55,49.5,49.53,38141.0,40.2621,40.3028,40.2621,40.2865,38141.0
2019-09-26 13:25:00,49.52,49.55,49.5,49.55,31982.0,40.2784,40.3028,40.2621,40.3028,31982.0
2019-09-26 13:30:00,49.55,49.58,49.53,49.54,22989.0,40.3028,40.3272,40.2865,40.2947,22989.0
2019-09-26 13:35:00,49.54,49.63,49.54,49.6,25803.0,40.2947,40.3679,40.2947,40.3435,25803.0
2019-09-26 13:40:00,49.6,49.62,49.56,49.61,33147.0,40.3435,40.3597,40.3109,40.3516,33147.0
2019-09-26 13:45:00,49.62,49.66,49.61,49.64,41535.0,40.3597,40.3923,40.3516,40.376,41535.0
2019-09-26 13:50:00,49.64,49.65,49.61,49.64,33934.0,40.376,40.3841,40.3516,40.376,33934.0
2019-09-26 13:55:00,49.64,49.69,49.63,49.69,31696.0,40.376,40.4167,40.3679,40.4167,31696.0
2019-09-26 14:00:00,49.69,49.73,49.62,49.65,63742.0,40.4167,40.4492,40.3597,40.3841,63742.0
2019-09-26 14:05:00,49.65,49.75,49.63,49.74,32671.0,40.3841,40.4655,40.3679,40.4573,32671.0
2019-09-26 14:10:00,49.75,49.75,49.7,49.71,33430.0,40.4655,40.4655,40.4248,40.4329,33430.0
2019-09-26 14:15:00,49.72,49.75,49.71,49.74,66529.0,40.4411,40.4655,40.4329,40.4573,66529.0
2019-09-26 14:20:00,49.75,49.79,49.74,49.79,46444.0,40.4655,40.498,40.4573,40.498,46444.0
2019-09-26 14:25:00,49.79,49.8,49.72,49.77,103974.0,40.498,40.5061,40.4411,40.4817,103974.0
2019-09-26 14:30:00,49.77,49.85,49.76,49.8,73707.0,40.4817,40.5468,40.4736,40.5061,73707.0
2019-09-26 14:35:00,49.81,49.84,49.79,49.83,32136.0,40.5143,40.5387,40.498,40.5305,32136.0
2019-09-26 14:40:00,49.83,49.94,49.83,49.91,98160.0,40.5305,40.62,40.5305,40.5956,98160.0
2019-09-26 14:45:00,49.92,49.92,49.88,49.9,39540.0,40.6037,40.6037,40.5712,40.5875,39540.0
2019-09-26 14:50:00,49.89,49.89,49.82,49.83,65913.0,40.5793,40.5793,40.5224,40.5305,65913.0
2019-09-26 14:55:00,49.83,49.84,49.79,49.83,37241.0,40.5305,40.5387,40.498,40.5305,37241.0
2019-09-26 15:00:00,49.84,49.89,49.83,49.87,73372.0,40.5387,40.5793,40.5305,40.5631,73372.0
2019-09-26 15:05:00,49.88,49.89,49.81,49.86,81648.0,40.5712,40.5793,40.5143,40.5549,81648.0
2019-09-26 15:10:00,49.85,49.89,49.84,49.89,68614.0,40.5468,40.5793,40.5387,40.5793,68614.0
2019-09-26 15:15:00,49.89,49.96,49.88,49.95,58763.0,40.5793,40.6363,40.5712,40.6281,58763.0
2019-09-26 15:20:00,49.96,50.01,49.94,49.97,156428.0,40.6363,40.6769,40.62,40.6444,156428.0
2019-09-26 15:25:00,49.97,50.04,49.94,49.97,181370.0,40.6444,40.7013,40.62,40.6444,181370.0
2019-09-26 15:30:00,49.97,50.02,49.95,49.98,100388.0,40.6444,40.6851,40.6281,40.6525,100388.0
2019-09-26 15:35:00,49.98,49.98,49.9,49.91,106248.0,40.6525,40.6525,40.5875,40.5956,106248.0
2019-09-26 15:40:00,49.91,49.93,49.88,49.93,103233.0,40.5956,40.6119,40.5712,40.6119,103233.0
2019-09-26 15:45:00,49.92,49.93,49.89,49.91,103316.0,40.6037,40.6119,40.5793,40.5956,103316.0
2019-09-26 15:50:00,49.91,49.97,49.87,49.91,234552.0,40.5956,40.6444,40.5631,40.5956,234552.0
2019-09-26 15:55:00,49.91,49.99,49.88,49.99,563852.0,40.5956,40.6607,40.5712,40.6607,563852.0
2019-09-27 09:30:00,50.01,50.15,49.98,50.05,246839.0,40.6769,40.7908,40.6525,40.7095,246839.0
2019-09-27 09:35:00,50.06,50.2,50.02,50.19,175296.0,40.7176,40.8315,40.6851,40.8233,175296.0
2019-09-27 09:40:00,50.19,50.42,50.18,50.32,140280.0,40.8233,41.0104,40.8152,40.9291,140280.0
2019-09-27 09:45:00,50.33,50.42,50.31,50.34,104752.0,40.9372,41.0104,40.921,40.9454,104752.0
2019-09-27 09:50:00,50.34,50.35,50.2,50.28,102129.0,40.9454,40.9535,40.8315,40.8966,102129.0
2019-09-27 09:55:00,50.28,50.29,50.21,50.24,113699.0,40.8966,40.9047,40.8396,40.864,113699.0
2019-09-27 10:00:00,50.22,50.28,50.11,50.19,109929.0,40.8477,40.8966,40.7583,40.8233,109929.0
2019-09-27 10:05:00,50.19,50.25,50.14,50.21,100424.0,40.8233,40.8721,40.7827,40.8396,100424.0
2019-09-27 10:10:00,50.2,50.22,50.1,50.1,58004.0,40.8315,40.8477,40.7501,40.7501,58004.0
2019-09-27 10:15:00,50.11,50.15,50.03,50.09,84846.0,40.7583,40.7908,40.6932,40.742,84846.0
2019-09-27 10:20:00,50.09,50.21,50.08,50.2,74909.0,40.742,40.8396,40.7339,40.8315,74909.0
2019-09-27 10:25:00,50.19,50.36,50.16,50.36,106769.0,40.8233,40.9616,40.7989,40.9616,106769.0
2019-09-27 10:30:00,50.36,50.45,50.34,50.45,70582.0,40.9616,41.0348,40.9454,41.0348,70582.0
2019-09-27 10:35:00,50.44,50.47,50.38,50.43,64046.0,41.0267,41.0511,40.9779,41.0186,64046.0
2019-09-27 10:40:00,50.44,50.47,50.39,50.41,53223.0,41.0267,41.0511,40.986,41.0023,53223.0
2019-09-27 10:45:00,50.41,50.48,50.35,50.48,76272.0,41.0023,41.0592,40.9535,41.0592,76272.0
2019-09-27 10:50:00,50.48,50.5,50.36,50.38,64244.0,41.0592,41.0755,40.9616,40.9779,64244.0
2019-09-27 10:55:00,50.38,50.49,50.35,50.48,45085.0,40.9779,41.0674,40.9535,41.0592,45085.0
2019-09-27 11:00:00,50.48,50.5,50.41,50.48,110420.0,41.0592,41.0755,41.0023,41.0592,110420.0
2019-09-27 11:05:00,50.49,50.57,50.38,50.41,131466.0,41.0674,41.1324,40.9779,41.0023,131466.0
2019-09-27 11:10:00,50.41,50.46,50.37,50.46,63325.0,41.0023,41.043,40.9698,41.043,63325.0
2019-09-27 11:15:00,50.46,50.48,50.4,50.42,63562.0,41.043,41.0592,40.9942,41.0104,63562.0
2019-09-27 11:20:00,50.43,50.45,50.41,50.43,37533.0,41.0186,41.0348,41.0023,41.0186,37533.0
2019-09-27 11:25:00,50.43,50.45,50.39,50.41,43666.0,41.0186,41.0348,40.986,41.0023,43666.0
2019-09-27 11:30:00,50.41,50.43,50.37,50.38,50437.0,41.0023,41.0186,40.9698,40.9779,50437.0
2019-09-27 11:35:00,50.38,50.39,50.07,50.19,212321.0,40.9779,40.986,40.7257,40.8233,212321.0
2019-09-27 11:40:00,50.2,50.3,50.15,50.18,75203.0,40.8315,40.9128,40.7908,40.8152,75203.0
2019-09-27 11:45:00,50.17,50.25,50.15,50.22,57714.0,40.8071,40.8721,40.7908,40.8477,57714.0
2019-09-27 11:50:00,50.22,50.26,50.19,50.25,82291.0,40.8477,40.8803,40.8233,40.8721,82291.0
2019-09-27 11:55:00,50.25,50.34,50.24,50.26,71299.0,40.8721,40.9454,40.864,40.8803,71299.0
2019-09-27 12:00:00,50.26,50.28,50.2,50.24,59909.0,40.8803,40.8966,40.8315,40.864,59909.0
2019-09-27 12:05:00,50.24,50.28,50.23,50.28,32834.0,40.864,40.8966,40.8559,40.8966,32834.0
2019-09-27 12:10:00,50.28,50.36,50.25,50.33,118106.0,40.8966,40.9616,40.8721,40.9372,118106.0
2019-09-27 12:15:00,50.33,50.4,50.31,50.33,54451.0,40.9372,40.9942,40.921,40.9372,54451.0
2019-09-27 12:20:00,50.33,50.38,50.3,50.35,334965.0,40.9372,40.9779,40.9128,40.9535,334965.0
2019-09-27 12:25:00,50.35,50.46,50.35,50.44,61108.0,40.9535,41.043,40.9535,41.0267,61108.0
2019-09-27 12:30:00,50.44,50.45,50.38,50.43,47096.0,41.0267,41.0348,40.9779,41.0186,47096.0
2019-09-27 12:35:00,50.44,50.46,50.41,50.41,36691.0,41.0267,41.043,41.0023,41.0023,36691.0
2019-09-27 12:40:00,50.42,50.45,50.39,50.4,67771.0,41.0104,41.0348,40.986,40.9942,67771.0
2019-09-27 12:45:00,50.4,50.4,50.32,50.33,134444.0,40.9942,40.9942,40.9291,40.9372,134444.0
2019-09-27 12:50:00,50.33,50.39,50.32,50.37,55726.0,40.9372,40.986,40.9291,40.9698,55726.0
2019-09-27 12:55:00,50.37,50.39,50.29,50.31,94298.0,40.9698,40.986,40.9047,40.921,94298.0
2019-09-27 13:00:00,50.31,50.34,50.26,50.32,90077.0,40.921,40.9454,40.8803,40.9291,90077.0
2019-09-27 13:05:00,50.32,50.46,50.31,50.45,43027.0,40.9291,41.043,40.921,41.0348,43027.0
2019-09-27 13:10:00,50.45,50.52,50.44,50.52,60216.0,41.0348,41.0918,41.0267,41.0918,60216.0
2019-09-27 13:15:00,50.52,50.52,50.44,50.48,97916.0,41.0918,41.0918,41.0267,41.0592,97916.0
2019-09-27 13:20:00,50.48,50.5,50.41,50.44,85259.0,41.0592,41.0755,41.0023,41.0267,85259.0
2019-09-27 13:25:00,50.44,50.51,50.42,50.51,71652.0,41.0267,41.0836,41.0104,41.0836,71652.0
2019-09-27 13:30:00,50.5,50.5,50.42,50.43,61565.0,41.0755,41.0755,41.0104,41.0186,61565.0
2019-09-27 13:35:00,50.43,50.51,50.42,50.49,77008.0,41.0186,41.0836,41.0104,41.0674,77008.0
2019-09-27 13:40:00,50.48,50.49,50.44,50.45,90861.0,41.0592,41.0674,41.0267,41.0348,90861.0
2019-09-27 13:45:00,50.44,50.45,50.4,50.42,92356.0,41.0267,41.0348,40.9942,41.0104,92356.0
2019-09-27 13:50:00,50.42,50.46,50.38,50.46,74490.0,41.0104,41.043,40.9779,41.043,74490.0
2019-09-27 13:55:00,50.46,50.51,50.42,50.45,176188.0,41.043,41.0836,41.0104,41.0348,176188.0
2019-09-27 14:00:00,50.45,50.51,50.42,50.5,85368.0,41.0348,41.0836,41.0104,41.0755,85368.0
2019-09-27 14:05:00,50.5,50.52,50.4,50.4,89838.0,41.0755,41.0918,40.9942,40.9942,89838.0
2019-09-27 14:10:00,50.39,50.49,50.39,50.44,116166.0,40.986,41.0674,40.986,41.0267,116166.0
2019-09-27 14:15:00,50.45,50.5,50.38,50.41,110190.0,41.0348,41.0755,40.9779,41.0023,110190.0
2019-09-27 14:20:00,50.42,50.47,50.42,50.42,52387.0,41.0104,41.0511,41.0104,41.0104,52387.0
2019-09-27 14:25:00,50.42,50.45,50.41,50.43,51254.0,41.0104,41.0348,41.0023,41.0186,51254.0
2019-09-27 14:30:00,50.44,50.45,50.37,50.4,77393.0,41.0267,41.0348,40.9698,40.9942,77393.0
2019-09-27 14:35:00,50.39,50.43,50.36,50.37,137394.0,40.986,41.0186,40.9616,40.9698,137394.0
2019-09-27 14:40:00,50.36,50.38,50.34,50.35,62494.0,40.9616,40.9779,40.9454,40.9535,62494.0
2019-09-27 14:45:00,50.36,50.44,50.34,50.4,115112.0,40.9616,41.0267,40.9454,40.9942,115112.0
2019-09-27 14:50:00,50.41,50.43,50.37,50.4,68890.0,41.0023,41.0186,40.9698,40.9942,68890.0
2019-09-27 14:55:00,50.39,50.42,50.37,50.37,132569.0,40.986,41.0104,40.9698,40.9698,132569.0
2019-09-27 15:00:00,50.38,50.39,50.31,50.35,66959.0,40.9779,40.986,40.921,40.9535,66959.0
2019-09-27 15:05:00,50.35,50.35,50.23,50.25,72505.0,40.9535,40.9535,40.8559,40.8721,72505.0
2019-09-27 15:10:00,50.25,50.27,50.13,50.15,83482.0,40.8721,40.8884,40.7745,40.7908,83482.0
2019-09-27 15:15:00,50.14,50.23,50.14,50.2,115383.0,40.7827,40.8559,40.7827,40.8315,115383.0
2019-09-27 15:20:00,50.19,50.27,50.18,50.26,75843.0,40.8233,40.8884,40.8152,40.8803,75843.0
2019-09-27 15:25:00,50.25,50.26,50.15,50.15,95397.0,40.8721,40.8803,40.7908,40.7908,95397.0
2019-09-27 15:30:00,50.15,50.18,50.12,50.15,115684.0,40.7908,40.8152,40.7664,40.7908,115684.0
2019-09-27 15:35:00,50.16,50.19,50.09,50.12,125205.0,40.7989,40.8233,40.742,40.7664,125205.0
2019-09-27 15:40:00,50.12,50.17,50.1,50.14,144703.0,40.7664,40.8071,40.7501,40.7827,144703.0
2019-09-27 15:45:00,50.14,50.24,50.14,50.23,127202.0,40.7827,40.864,40.7827,40.8559,127202.0
2019-09-27 15:50:00,50.23,50.34,50.22,50.26,296699.0,40.8559,40.9454,40.8477,40.8803,296699.0
2019-09-27 15:55:00,50.26,50.26,50.18,50.2,480010.0,40.8803,40.8803,40.8152,40.8315,480010.0
2019-09-30 09:30:00,50.52,50.54,50.32,50.38,359443.0,41.0918,41.108,40.9291,40.9779,359443.0
2019-09-30 09:35:00,50.4,50.46,50.33,50.44,107714.0,40.9942,41.043,40.9372,41.0267,107714.0
2019-09-30 09:40:00,50.44,50.54,50.43,50.54,162432.0,41.0267,41.108,41.0186,41.108,162432.0
2019-09-30 09:45:00,50.53,50.85,50.5,50.8,344692.0,41.0999,41.3602,41.0755,41.3195,344692.0
2019-09-30 09:50:00,50.8,51.19,50.79,51.07,367224.0,41.3195,41.6367,41.3114,41.5391,367224.0
2019-09-30 09:55:00,51.06,51.33,51.06,51.3,312014.0,41.531,41.7506,41.531,41.7262,312014.0
2019-09-30 10:00:00,51.29,51.36,51.2,51.26,411667.0,41.7181,41.775,41.6449,41.6937,411667.0
2019-09-30 10:05:00,51.26,51.27,51.07,51.22,248068.0,41.6937,41.7018,41.5391,41.6611,248068.0
2019-09-30 10:10:00,51.21,51.24,51.12,51.24,135336.0,41.653,41.6774,41.5798,41.6774,135336.0
2019-09-30 10:15:00,51.23,51.31,51.17,51.17,271481.0,41.6693,41.7343,41.6205,41.6205,271481.0
2019-09-30 10:20:00,51.18,51.31,51.17,51.25,184647.0,41.6286,41.7343,41.6205,41.6855,184647.0
2019-09-30 10:25:00,51.25,51.32,51.23,51.31,124955.0,41.6855,41.7425,41.6693,41.7343,124955.0
2019-09-30 10:30:00,51.31,51.43,51.25,51.3,312326.0,41.7343,41.8319,41.6855,41.7262,312326.0
2019-09-30 10:35:00,51.29,51.39,51.26,51.37,121460.0,41.7181,41.7994,41.6937,41.7831,121460.0
2019-09-30 10:40:00,51.37,51.43,51.32,51.36,109971.0,41.7831,41.8319,41.7425,41.775,109971.0
2019-09-30 10:45:00,51.35,51.38,51.14,51.16,96245.0,41.7669,41.7913,41.5961,41.6123,96245.0
2019-09-30 10:50:00,51.15,51.17,51.09,51.09,111612.0,41.6042,41.6205,41.5554,41.5554,111612.0
2019-09-30 10:55:00,51.09,51.09,50.87,50.93,120482.0,41.5554,41.5554,41.3764,41.4252,120482.0
2019-09-30 11:00:00,50.94,50.98,50.75,50.77,162666.0,41.4334,41.4659,41.2788,41.2951,162666.0
2019-09-30 11:05:00,50.77,50.85,50.74,50.81,97061.0,41.2951,41.3602,41.2707,41.3276,97061.0
2019-09-30 11:10:00,50.81,50.81,50.71,50.73,147100.0,41.3276,41.3276,41.2463,41.2626,147100.0
2019-09-30 11:15:00,50.73,50.74,50.58,50.61,128861.0,41.2626,41.2707,41.1406,41.165,128861.0
2019-09-30 11:20:00,50.61,50.74,50.61,50.71,92266.0,41.165,41.2707,41.165,41.2463,92266.0
2019-09-30 11:25:00,50.71,50.74,50.6,50.67,93325.0,41.2463,41.2707,41.1568,41.2138,93325.0
2019-09-30 11:30:00,50.68,50.71,50.66,50.7,67214.0,41.2219,41.2463,41.2056,41.2382,67214.0
2019-09-30 11:35:00,50.7,50.7,50.56,50.6,119036.0,41.2382,41.2382,41.1243,41.1568,119036.0
2019-09-30 11:40:00,50.61,50.66,50.59,50.63,56726.0,41.165,41.2056,41.1487,41.1812,56726.0
2019-09-30 11:45:00,50.64,50.71,50.63,50.69,105732.0,41.1894,41.2463,41.1812,41.23,105732.0
2019-09-30 11:50:00,50.7,50.83,50.69,50.83,122125.0,41.2382,41.3439,41.23,41.3439,122125.0
2019-09-30 11:55:00,50.83,50.87,50.79,50.81,93972.0,41.3439,41.3764,41.3114,41.3276,93972.0
2019-09-30 12:00:00,50.82,50.96,50.81,50.96,124087.0,41.3358,41.4496,41.3276,41.4496,124087.0
2019-09-30 12:05:00,50.96,51.04,50.96,51.01,122332.0,41.4496,41.5147,41.4496,41.4903,122332.0
2019-09-30 12:10:00,51.01,51.1,51.0,51.1,76007.0,41.4903,41.5635,41.4822,41.5635,76007.0
2019-09-30 12:15:00,51.1,51.11,51.06,51.07,66078.0,41.5635,41.5717,41.531,41.5391,66078.0
2019-09-30 12:20:00,51.08,51.1,51.0,51.03,83338.0,41.5473,41.5635,41.4822,41.5066,83338.0
2019-09-30 12:25:00,51.03,51.07,51.01,51.06,52903.0,41.5066,41.5391,41.4903,41.531,52903.0
2019-09-30 12:30:00,51.07,51.08,51.03,51.03,85243.0,41.5391,41.5473,41.5066,41.5066,85243.0
2019-09-30 12:35:00,51.03,51.09,50.97,51.08,126566.0,41.5066,41.5554,41.4578,41.5473,126566.0
2019-09-30 12:40:00,51.09,51.15,51.03,51.05,283736.0,41.5554,41.6042,41.5066,41.5228,283736.0
2019-09-30 12:45:00,51.05,51.07,51.01,51.04,95569.0,41.5228,41.5391,41.4903,41.5147,95569.0
2019-09-30 12:50:00,51.05,51.11,51.01,51.07,104946.0,41.5228,41.5717,41.4903,41.5391,104946.0
2019-09-30 12:55:00,51.07,51.17,51.06,51.15,92307.0,41.5391,41.6205,41.531,41.6042,92307.0
2019-09-30 13:00:00,51.15,51.21,51.09,51.11,105685.0,41.6042,41.653,41.5554,41.5717,105685.0
2019-09-30 13:05:00,51.11,51.21,51.11,51.2,55113.0,41.5717,41.653,41.5717,41.6449,55113.0
2019-09-30 13:10:00,51.2,51.22,51.17,51.2,54367.0,41.6449,41.6611,41.6205,41.6449,54367.0
2019-09-30 13:15:00,51.2,51.26,51.19,51.24,113867.0,41.6449,41.6937,41.6367,41.6774,113867.0
2019-09-30 13:20:00,51.23,51.3,51.23,51.24,68893.0,41.6693,41.7262,41.6693,41.6774,68893.0
2019-09-30 13:25:00,51.24,51.25,51.17,51.22,79245.0,41.6774,41.6855,41.6205,41.6611,79245.0
2019-09-30 13:30:00,51.21,51.26,51.2,51.23,66926.0,41.653,41.6937,41.6449,41.6693,66926.0
2019-09-30 13:35:00,51.23,51.29,51.2,51.25,50422.0,41.6693,41.7181,41.6449,41.6855,50422.0
2019-09-30 13:40:00,51.25,51.26,51.19,51.22,76525.0,41.6855,41.6937,41.6367,41.6611,76525.0
2019-09-30 13:45:00,51.22,51.31,51.21,51.26,101482.0,41.6611,41.7343,41.653,41.6937,101482.0
2019-09-30 13:50:00,51.26,51.26,51.15,51.19,95244.0,41.6937,41.6937,41.6042,41.6367,95244.0
2019-09-30 13:55:00,51.18,51.19,51.12,51.16,79958.0,41.6286,41.6367,41.5798,41.6123,79958.0
2019-09-30 14:00:00,51.16,51.17,51.06,51.08,137122.0,41.6123,41.6205,41.531,41.5473,137122.0
2019-09-30 14:05:00,51.07,51.1,50.98,51.05,133578.0,41.5391,41.5635,41.4659,41.5228,133578.0
2019-09-30 14:10:00,51.05,51.06,50.98,51.04,119403.0,41.5228,41.531,41.4659,41.5147,119403.0
2019-09-30 14:15:00,51.04,51.07,51.02,51.07,82936.0,41.5147,41.5391,41.4984,41.5391,82936.0
2019-09-30 14:20:00,51.07,51.08,50.99,51.03,85925.0,41.5391,41.5473,41.474,41.5066,85925.0
2019-09-30 14:25:00,51.03,51.1,51.01,51.09,64242.0,41.5066,41.5635,41.4903,41.5554,64242.0
2019-09-30 14:30:00,51.1,51.13,51.06,51.08,78177.0,41.5635,41.5879,41.531,41.5473,78177.0
2019-09-30 14:35:00,51.08,51.11,51.04,51.09,91462.0,41.5473,41.5717,41.5147,41.5554,91462.0
2019-09-30 14:40:00,51.09,51.13,51.06,51.1,113511.0,41.5554,41.5879,41.531,41.5635,113511.0
2019-09-30 14:45:00,51.1,51.12,51.04,51.05,58715.0,41.5635,41.5798,41.5147,41.5228,58715.0
2019-09-30 14:50:00,51.05,51.07,50.99,51.05,80206.0,41.5228,41.5391,41.474,41.5228,80206.0
2019-09-30 14:55:00,51.05,51.1,50.94,50.96,951111.0,41.5228,41.5635,41.4334,41.4496,951111.0
2019-09-30 15:00:00,50.96,50.98,50.86,50.87,136491.0,41.4496,41.4659,41.3683,41.3764,136491.0
2019-09-30 15:05:00,50.87,50.91,50.79,50.83,131887.0,41.3764,41.409,41.3114,41.3439,131887.0
2019-09-30 15:10:00,50.83,50.84,50.75,50.75,149381.0,41.3439,41.352,41.2788,41.2788,149381.0
2019-09-30 15:15:00,50.76,50.79,50.67,50.7,195453.0,41.287,41.3114,41.2138,41.2382,195453.0
2019-09-30 15:20:00,50.69,50.74,50.64,50.7,158299.0,41.23,41.2707,41.1894,41.2382,158299.0
2019-09-30 15:25:00,50.69,50.72,50.59,50.62,292590.0,41.23,41.2544,41.1487,41.1731,292590.0
2019-09-30 15:30:00,50.62,50.67,50.59,50.64,186761.0,41.1731,41.2138,41.1487,41.1894,186761.0
2019-09-30 15:35:00,50.64,50.7,50.6,50.65,328790.0,41.1894,41.2382,41.1568,41.1975,328790.0
2019-09-30 15:40:00,50.65,50.68,50.61,50.64,218829.0,41.1975,41.2219,41.165,41.1894,218829.0
2019-09-30 15:45:00,50.65,50.68,50.61,50.64,250357.0,41.1975,41.2219,41.165,41.1894,250357.0
2019-09-30 15:50:00,50.64,50.72,50.63,50.66,378911.0,41.1894,41.2544,41.1812,41.2056,378911.0
2019-09-30 15:55:00,50.67,50.76,50.64,50.71,909609.0,41.2138,41.287,41.1894,41.2463,909609.0
2019-10-01 09:30:00,51.09,51.09,50.81,51.08,246606.0,41.5554,41.5554,41.3276,41.5473,246606.0
2019-10-01 09:35:00,51.07,51.25,51.01,51.21,188753.0,41.5391,41.6855,41.4903,41.653,188753.0
2019-10-01 09:40:00,51.21,51.23,51.13,51.19,147155.0,41.653,41.6693,41.5879,41.6367,147155.0
2019-10-01 09:45:00,51.2,51.36,51.17,51.3,193871.0,41.6449,41.775,41.6205,41.7262,193871.0
2019-10-01 09:50:00,51.3,51.32,51.13,51.14,79741.0,41.7262,41.7425,41.5879,41.5961,79741.0
2019-10-01 09:55:00,51.15,51.44,51.14,51.42,217883.0,41.6042,41.8401,41.5961,41.8238,217883.0
2019-10-01 10:00:00,51.42,51.42,51.04,51.04,182015.0,41.8238,41.8238,41.5147,41.5147,182015.0
2019-10-01 10:05:00,51.03,51.07,50.89,50.9,111657.0,41.5066,41.5391,41.3927,41.4008,111657.0
2019-10-01 10:10:00,50.89,50.93,50.81,50.83,87757.0,41.3927,41.4252,41.3276,41.3439,87757.0
2019-10-01 10:15:00,50.84,50.93,50.83,50.89,153921.0,41.352,41.4252,41.3439,41.3927,153921.0
2019-10-01 10:20:00,50.88,50.89,50.72,50.79,140120.0,41.3846,41.3927,41.2544,41.3114,140120.0
2019-10-01 10:25:00,50.79,50.8,50.71,50.73,100980.0,41.3114,41.3195,41.2463,41.2626,100980.0
2019-10-01 10:30:00,50.73,50.9,50.72,50.89,65397.0,41.2626,41.4008,41.2544,41.3927,65397.0
2019-10-01 10:35:00,50.89,50.92,50.84,50.92,61294.0,41.3927,41.4171,41.352,41.4171,61294.0
2019-10-01 10:40:00,50.91,50.92,50.82,50.86,52172.0,41.409,41.4171,41.3358,41.3683,52172.0
2019-10-01 10:45:00,50.86,50.92,50.8,50.8,70034.0,41.3683,41.4171,41.3195,41.3195,70034.0
2019-10-01 10:50:00,50.8,50.83,50.74,50.82,120167.0,41.3195,41.3439,41.2707,41.3358,120167.0
2019-10-01 10:55:00,50.81,51.0,50.81,50.89,201183.0,41.3276,41.4822,41.3276,41.3927,201183.0
2019-10-01 11:00:00,50.89,50.97,50.84,50.87,108581.0,41.3927,41.4578,41.352,41.3764,108581.0
2019-10-01 11:05:00,50.87,50.91,50.8,50.9,76996.0,41.3764,41.409,41.3195,41.4008,76996.0
2019-10-01 11:10:00,50.9,50.93,50.86,50.91,56928.0,41.4008,41.4252,41.3683,41.409,56928.0
2019-10-01 11:15:00,50.9,50.91,50.84,50.86,45197.0,41.4008,41.409,41.352,41.3683,45197.0
2019-10-01 11:20:00,50.86,51.0,50.84,51.0,67931.0,41.3683,41.4822,41.352,41.4822,67931.0
2019-10-01 11:25:00,51.0,51.04,50.95,50.98,61892.0,41.4822,41.5147,41.4415,41.4659,61892.0
2019-10-01 11:30:00,50.98,50.99,50.91,50.91,52698.0,41.4659,41.474,41.409,41.409,52698.0
2019-10-01 11:35:00,50.91,50.96,50.85,50.93,75659.0,41.409,41.4496,41.3602,41.4252,75659.0
2019-10-01 11:40:00,50.92,50.93,50.78,50.84,95240.0,41.4171,41.4252,41.3032,41.352,95240.0
2019-10-01 11:45:00,50.84,50.86,50.76,50.76,104927.0,41.352,41.3683,41.287,41.287,104927.0
2019-10-01 11:50:00,50.76,50.79,50.73,50.76,59527.0,41.287,41.3114,41.2626,41.287,59527.0
2019-10-01 11:55:00,50.76,50.83,50.75,50.82,29092.0,41.287,41.3439,41.2788,41.3358,29092.0
2019-10-01 12:00:00,50.82,50.85,50.78,50.83,38210.0,41.3358,41.3602,41.3032,41.3439,38210.0
2019-10-01 12:05:00,50.83,50.83,50.78,50.78,48271.0,41.3439,41.3439,41.3032,41.3032,48271.0
2019-10-01 12:10:00,50.79,50.79,50.72,50.74,94044.0,41.3114,41.3114,41.2544,41.2707,94044.0
2019-10-01 12:15:00,50.73,50.8,50.67,50.78,80783.0,41.2626,41.3195,41.2138,41.3032,80783.0
2019-10-01 12:20:00,50.78,50.85,50.75,50.77,68605.0,41.3032,41.3602,41.2788,41.2951,68605.0
2019-10-01 12:25:00,50.77,50.83,50.72,50.73,43958.0,41.2951,41.3439,41.2544,41.2626,43958.0
2019-10-01 12:30:00,50.73,50.79,50.72,50.73,32507.0,41.2626,41.3114,41.2544,41.2626,32507.0
2019-10-01 12:35:00,50.73,50.76,50.71,50.73,38894.0,41.2626,41.287,41.2463,41.2626,38894.0
2019-10-01 12:40:00,50.73,50.8,50.73,50.78,24524.0,41.2626,41.3195,41.2626,41.3032,24524.0
2019-10-01 12:45:00,50.78,50.78,50.74,50.75,40454.0,41.3032,41.3032,41.2707,41.2788,40454.0
2019-10-01 12:50:00,50.76,50.77,50.71,50.72,36417.0,41.287,41.2951,41.2463,41.2544,36417.0
2019-10-01 12:55:00,50.72,50.78,50.68,50.69,71736.0,41.2544,41.3032,41.2219,41.23,71736.0
2019-10-01 13:00:00,50.68,50.72,50.67,50.71,35592.0,41.2219,41.2544,41.2138,41.2463,35592.0
2019-10-01 13:05:00,50.71,50.74,50.67,50.71,69458.0,41.2463,41.2707,41.2138,41.2463,69458.0
2019-10-01 13:10:00,50.71,50.71,50.6,50.61,66180.0,41.2463,41.2463,41.1568,41.165,66180.0
2019-10-01 13:15:00,50.61,50.67,50.59,50.61,114731.0,41.165,41.2138,41.1487,41.165,114731.0
2019-10-01 13:20:00,50.61,50.63,50.58,50.6,34715.0,41.165,41.1812,41.1406,41.1568,34715.0
2019-10-01 13:25:00,50.6,50.65,50.59,50.61,61831.0,41.1568,41.1975,41.1487,41.165,61831.0
2019-10-01 13:30:00,50.62,50.65,50.57,50.61,74168.0,41.1731,41.1975,41.1324,41.165,74168.0
2019-10-01 13:35:00,50.62,50.66,50.61,50.66,108318.0,41.1731,41.2056,41.165,41.2056,108318.0
2019-10-01 13:40:00,50.66,50.71,50.64,50.68,68321.0,41.2056,41.2463,41.1894,41.2219,68321.0
2019-10-01 13:45:00,50.68,50.73,50.64,50.72,73785.0,41.2219,41.2626,41.1894,41.2544,73785.0
2019-10-01 13:50:00,50.72,50.76,50.7,50.71,65590.0,41.2544,41.287,41.2382,41.2463,65590.0
2019-10-01 13:55:00,50.71,50.71,50.63,50.64,50053.0,41.2463,41.2463,41.1812,41.1894,50053.0
2019-10-01 14:00:00,50.64,50.67,50.62,50.65,61216.0,41.1894,41.2138,41.1731,41.1975,61216.0
2019-10-01 14:05:00,50.64,50.64,50.52,50.53,92449.0,41.1894,41.1894,41.0918,41.0999,92449.0
2019-10-01 14:10:00,50.53,50.55,50.37,50.45,181341.0,41.0999,41.1162,40.9698,41.0348,181341.0
2019-10-01 14:15:00,50.45,50.47,50.4,50.44,94932.0,41.0348,41.0511,40.9942,41.0267,94932.0
2019-10-01 14:20:00,50.44,50.44,50.39,50.4,103100.0,41.0267,41.0267,40.986,40.9942,103100.0
2019-10-01 14:25:00,50.4,50.41,50.34,50.36,48825.0,40.9942,41.0023,40.9454,40.9616,48825.0
2019-10-01 14:30:00,50.37,50.44,50.37,50.44,94588.0,40.9698,41.0267,40.9698,41.0267,94588.0
2019-10-01 14:35:00,50.44,50.57,50.44,50.57,86931.0,41.0267,41.1324,41.0267,41.1324,86931.0
2019-10-01 14:40:00,50.57,50.6,50.54,50.58,73717.0,41.1324,41.1568,41.108,41.1406,73717.0
2019-10-01 14:45:00,50.58,50.65,50.57,50.64,56061.0,41.1406,41.1975,41.1324,41.1894,56061.0
2019-10-01 14:50:00,50.64,50.73,50.63,50.68,138762.0,41.1894,41.2626,41.1812,41.2219,138762.0
2019-10-01 14:55:00,50.68,50.75,50.66,50.71,101068.0,41.2219,41.2788,41.2056,41.2463,101068.0
2019-10-01 15:00:00,50.71,50.73,50.65,50.66,41161.0,41.2463,41.2626,41.1975,41.2056,41161.0
2019-10-01 15:05:00,50.66,50.69,50.61,50.63,108035.0,41.2056,41.23,41.165,41.1812,108035.0
2019-10-01 15:10:00,50.63,50.63,50.51,50.51,85582.0,41.1812,41.1812,41.0836,41.0836,85582.0
2019-10-01 15:15:00,50.51,50.56,50.47,50.54,89960.0,41.0836,41.1243,41.0511,41.108,89960.0
2019-10-01 15:20:00,50.55,50.65,50.55,50.63,109847.0,41.1162,41.1975,41.1162,41.1812,109847.0
2019-10-01 15:25:00,50.63,50.7,50.59,50.65,105671.0,41.1812,41.2382,41.1487,41.1975,105671.0
2019-10-01 15:30:00,50.64,50.66,50.58,50.63,98278.0,41.1894,41.2056,41.1406,41.1812,98278.0
2019-10-01 15:35:00,50.64,50.66,50.55,50.59,112121.0,41.1894,41.2056,41.1162,41.1487,112121.0
2019-10-01 15:40:00,50.59,50.59,50.52,50.57,92114.0,41.1487,41.1487,41.0918,41.1324,92114.0
2019-10-01 15:45:00,50.58,50.6,50.56,50.59,129695.0,41.1406,41.1568,41.1243,41.1487,129695.0
2019-10-01 15:50:00,50.58,50.67,50.56,50.66,194392.0,41.1406,41.2138,41.1243,41.2056,194392.0
2019-10-01 15:55:00,50.66,50.68,50.59,50.65,476928.0,41.2056,41.2219,41.1487,41.1975,476928.0
2019-10-02 09:30:00,50.3,50.37,49.93,49.98,289153.0,40.9128,40.9698,40.6119,40.6525,289153.0
2019-10-02 09:35:00,49.98,49.98,49.55,49.55,156279.0,40.6525,40.6525,40.3028,40.3028,156279.0
2019-10-02 09:40:00,49.55,49.71,49.5,49.67,256917.0,40.3028,40.4329,40.2621,40.4004,256917.0
2019-10-02 09:45:00,49.67,49.67,49.33,49.37,280669.0,40.4004,40.4004,40.1238,40.1564,280669.0
2019-10-02 09:50:00,49.37,49.45,49.2,49.37,229551.0,40.1564,40.2214,40.0181,40.1564,229551.0
2019-10-02 09:55:00,49.37,49.39,49.09,49.15,217789.0,40.1564,40.1726,39.9286,39.9774,217789.0
2019-10-02 10:00:00,49.16,49.2,48.97,48.99,300637.0,39.9856,40.0181,39.831,39.8473,300637.0
2019-10-02 10:05:00,48.99,49.24,48.98,49.12,176699.0,39.8473,40.0506,39.8392,39.953,176699.0
2019-10-02 10:10:00,49.11,49.18,49.01,49.09,156104.0,39.9449,40.0018,39.8636,39.9286,156104.0
2019-10-02 10:15:00,49.08,49.12,49.04,49.08,141100.0,39.9205,39.953,39.888,39.9205,141100.0
2019-10-02 10:20:00,49.09,49.09,48.92,49.05,170348.0,39.9286,39.9286,39.7904,39.8961,170348.0
2019-10-02 10:25:00,49.05,49.07,48.95,49.02,155861.0,39.8961,39.9124,39.8148,39.8717,155861.0
2019-10-02 10:30:00,49.01,49.05,48.92,48.98,127986.0,39.8636,39.8961,39.7904,39.8392,127986.0
2019-10-02 10:35:00,48.98,49.01,48.81,48.87,301424.0,39.8392,39.8636,39.7009,39.7497,301424.0
2019-10-02 10:40:00,48.88,49.1,48.82,49.1,117860.0,39.7578,39.9368,39.709,39.9368,117860.0
2019-10-02 10:45:00,49.1,49.11,48.83,48.84,120019.0,39.9368,39.9449,39.7172,39.7253,120019.0
2019-10-02 10:50:00,48.83,48.85,48.71,48.83,122357.0,39.7172,39.7334,39.6195,39.7172,122357.0
2019-10-02 10:55:00,48.82,48.87,48.78,48.81,81546.0,39.709,39.7497,39.6765,39.7009,81546.0
2019-10-02 11:00:00,48.8,48.91,48.79,48.81,105988.0,39.6928,39.7822,39.6846,39.7009,105988.0
2019-10-02 11:05:00,48.81,48.98,48.76,48.89,106677.0,39.7009,39.8392,39.6602,39.766,106677.0
2019-10-02 11:10:00,48.88,48.96,48.86,48.95,75086.0,39.7578,39.8229,39.7416,39.8148,75086.0
2019-10-02 11:15:00,48.95,48.96,48.86,48.92,65594.0,39.8148,39.8229,39.7416,39.7904,65594.0
2019-10-02 11:20:00,48.93,49.16,48.88,49.16,205400.0,39.7985,39.9856,39.7578,39.9856,205400.0
2019-10-02 11:25:00,49.15,49.23,49.09,49.17,209274.0,39.9774,40.0425,39.9286,39.9937,209274.0
2019-10-02 11:30:00,49.18,49.23,49.12,49.18,183296.0,40.0018,40.0425,39.953,40.0018,183296.0
2019-10-02 11:35:00,49.19,49.26,49.16,49.22,109985.0,40.01,40.0669,39.9856,40.0344,109985.0
2019-10-02 11:40:00,49.22,49.37,49.2,49.27,183962.0,40.0344,40.1564,40.0181,40.075,183962.0
2019-10-02 11:45:00,49.27,49.29,49.16,49.28,163098.0,40.075,40.0913,39.9856,40.0832,163098.0
2019-10-02 11:50:00,49.28,49.35,49.24,49.34,175757.0,40.0832,40.1401,40.0506,40.132,175757.0
2019-10-02 11:55:00,49.35,49.4,49.32,49.36,120797.0,40.1401,40.1808,40.1157,40.1482,120797.0
2019-10-02 12:00:00,49.36,49.36,49.22,49.31,123264.0,40.1482,40.1482,40.0344,40.1076,123264.0
2019-10-02 12:05:00,49.3,49.36,49.27,49.33,86900.0,40.0994,40.1482,40.075,40.1238,86900.0
2019-10-02 12:10:00,49.32,49.33,49.16,49.16,66002.0,40.1157,40.1238,39.9856,39.9856,66002.0
2019-10-02 12:15:00,49.16,49.19,49.11,49.13,52855.0,39.9856,40.01,39.9449,39.9612,52855.0
2019-10-02 12:20:00,49.13,49.24,49.11,49.23,126471.0,39.9612,40.0506,39.9449,40.0425,126471.0
2019-10-02 12:25:00,49.22,49.23,49.1,49.14,67929.0,40.0344,40.0425,39.9368,39.9693,67929.0
2019-10-02 12:30:00,49.14,49.15,49.1,49.13,103932.0,39.9693,39.9774,39.9368,39.9612,103932.0
2019-10-02 12:35:00,49.13,49.15,49.1,49.13,68009.0,39.9612,39.9774,39.9368,39.9612,68009.0
2019-10-02 12:40:00,49.12,49.16,49.09,49.13,73770.0,39.953,39.9856,39.9286,39.9612,73770.0
2019-10-02 12:45:00,49.14,49.16,49.1,49.11,65798.0,39.9693,39.9856,39.9368,39.9449,65798.0
2019-10-02 12:50:00,49.11,49.11,49.06,49.08,29385.0,39.9449,39.9449,39.9042,39.9205,29385.0
2019-10-02 12:55:00,49.08,49.08,49.04,49.05,89039.0,39.9205,39.9205,39.888,39.8961,89039.0
2019-10-02 13:00:00,49.04,49.1,49.01,49.05,68639.0,39.888,39.9368,39.8636,39.8961,68639.0
2019-10-02 13:05:00,49.05,49.14,49.04,49.14,63538.0,39.8961,39.9693,39.888,39.9693,63538.0
2019-10-02 13:10:00,49.13,49.17,49.1,49.13,161014.0,39.9612,39.9937,39.9368,39.9612,161014.0
2019-10-02 13:15:00,49.13,49.15,49.1,49.1,78311.0,39.9612,39.9774,39.9368,39.9368,78311.0
2019-10-02 13:20:00,49.1,49.11,49.05,49.09,47619.0,39.9368,39.9449,39.8961,39.9286,47619.0
2019-10-02 13:25:00,49.09,49.2,49.08,49.16,69240.0,39.9286,40.0181,39.9205,39.9856,69240.0
2019-10-02 13:30:00,49.17,49.17,49.05,49.07,64157.0,39.9937,39.9937,39.8961,39.9124,64157.0
2019-10-02 13:35:00,49.08,49.14,49.07,49.13,61844.0,39.9205,39.9693,39.9124,39.9612,61844.0
2019-10-02 13:40:00,49.12,49.22,49.11,49.19,100076.0,39.953,40.0344,39.9449,40.01,100076.0
2019-10-02 13:45:00,49.18,49.19,49.11,49.14,79324.0,40.0018,40.01,39.9449,39.9693,79324.0
2019-10-02 13:50:00,49.14,49.16,49.09,49.11,68217.0,39.9693,39.9856,39.9286,39.9449,68217.0
2019-10-02 13:55:00,49.11,49.17,49.1,49.16,85267.0,39.9449,39.9937,39.9368,39.9856,85267.0
2019-10-02 14:00:00,49.16,49.23,49.13,49.23,70515.0,39.9856,40.0425,39.9612,40.0425,70515.0
2019-10-02 14:05:00,49.23,49.25,49.18,49.2,62909.0,40.0425,40.0588,40.0018,40.0181,62909.0
2019-10-02 14:10:00,49.2,49.22,49.17,49.18,58182.0,40.0181,40.0344,39.9937,40.0018,58182.0
2019-10-02 14:15:00,49.18,49.24,49.18,49.21,47487.0,40.0018,40.0506,40.0018,40.0262,47487.0
2019-10-02 14:20:00,49.2,49.25,49.2,49.24,43768.0,40.0181,40.0588,40.0181,40.0506,43768.0
2019-10-02 14:25:00,49.24,49.25,49.2,49.21,47835.0,40.0506,40.0588,40.0181,40.0262,47835.0
2019-10-02 14:30:00,49.2,49.22,49.14,49.2,47456.0,40.0181,40.0344,39.9693,40.0181,47456.0
2019-10-02 14:35:00,49.19,49.23,49.19,49.2,42219.0,40.01,40.0425,40.01,40.0181,42219.0
2019-10-02 14:40:00,49.21,49.27,49.19,49.24,67625.0,40.0262,40.075,40.01,40.0506,67625.0
2019-10-02 14:45:00,49.24,49.32,49.24,49.29,72668.0,40.0506,40.1157,40.0506,40.0913,72668.0
2019-10-02 14:50:00,49.29,49.31,49.22,49.24,57836.0,40.0913,40.1076,40.0344,40.0506,57836.0
2019-10-02 14:55:00,49.24,49.3,49.24,49.3,80387.0,40.0506,40.0994,40.0506,40.0994,80387.0
2019-10-02 15:00:00,49.31,49.32,49.18,49.2,87207.0,40.1076,40.1157,40.0018,40.0181,87207.0
2019-10-02 15:05:00,49.2,49.22,49.17,49.19,45716.0,40.0181,40.0344,39.9937,40.01,45716.0
2019-10-02 15:10:00,49.19,49.23,49.16,49.22,88444.0,40.01,40.0425,39.9856,40.0344,88444.0
2019-10-02 15:15:00,49.23,49.23,49.16,49.2,66751.0,40.0425,40.0425,39.9856,40.0181,66751.0
2019-10-02 15:20:00,49.21,49.27,49.19,49.21,105327.0,40.0262,40.075,40.01,40.0262,105327.0
2019-10-02 15:25:00,49.21,49.23,49.15,49.17,65102.0,40.0262,40.0425,39.9774,39.9937,65102.0
2019-10-02 15:30:00,49.16,49.19,49.13,49.17,88197.0,39.9856,40.01,39.9612,39.9937,88197.0
2019-10-02 15:35:00,49.18,49.22,49.14,49.16,129141.0,40.0018,40.0344,39.9693,39.9856,129141.0
2019-10-02 15:40:00,49.16,49.2,49.15,49.16,116580.0,39.9856,40.0181,39.9774,39.9856,116580.0
2019-10-02 15:45:00,49.17,49.18,49.1,49.12,168827.0,39.9937,40.0018,39.9368,39.953,168827.0
2019-10-02 15:50:00,49.12,49.27,49.08,49.26,363418.0,39.953,40.075,39.9205,40.0669,363418.0
2019-10-02 15:55:00,49.25,49.25,49.15,49.23,704757.0,40.0588,40.0588,39.9774,40.0425,704757.0
2019-10-03 09:30:00,48.84,48.9,48.55,48.9,174369.0,40.054,40.1032,39.8162,40.1032,174369.0
2019-10-03 09:35:00,48.92,48.99,48.84,48.92,147149.0,40.1196,40.177,40.054,40.1196,147149.0
2019-10-03 09:40:00,48.92,48.92,48.74,48.86,101219.0,40.1196,40.1196,39.972,40.0704,101219.0
2019-10-03 09:45:00,48.86,48.97,48.85,48.91,80068.0,40.0704,40.1606,40.0622,40.1114,80068.0
2019-10-03 09:50:00,48.91,49.04,48.89,49.01,63234.0,40.1114,40.218,40.095,40.1934,63234.0
2019-10-03 09:55:00,49.01,49.04,48.9,48.95,53384.0,40.1934,40.218,40.1032,40.1442,53384.0
2019-10-03 10:00:00,48.94,48.94,48.63,48.69,279022.0,40.136,40.136,39.8818,39.931,279022.0
2019-10-03 10:05:00,48.7,48.7,48.63,48.63,157773.0,39.9392,39.9392,39.8818,39.8818,157773.0
2019-10-03 10:10:00,48.64,48.71,48.61,48.69,115173.0,39.89,39.9474,39.8654,39.931,115173.0
2019-10-03 10:15:00,48.68,48.71,48.63,48.64,166439.0,39.9228,39.9474,39.8818,39.89,166439.0
2019-10-03 10:20:00,48.64,48.85,48.64,48.73,98434.0,39.89,40.0622,39.89,39.9638,98434.0
2019-10-03 10:25:00,48.73,48.98,48.72,48.89,157546.0,39.9638,40.1688,39.9556,40.095,157546.0
2019-10-03 10:30:00,48.89,48.92,48.83,48.92,64490.0,40.095,40.1196,40.0458,40.1196,64490.0
2019-10-03 10:35:00,48.92,48.96,48.88,48.91,77096.0,40.1196,40.1524,40.0868,40.1114,77096.0
2019-10-03 10:40:00,48.92,48.95,48.84,48.93,58332.0,40.1196,40.1442,40.054,40.1278,58332.0
2019-10-03 10:45:00,48.92,48.97,48.85,48.92,61729.0,40.1196,40.1606,40.0622,40.1196,61729.0
2019-10-03 10:50:00,48.93,48.93,48.86,48.9,55046.0,40.1278,40.1278,40.0704,40.1032,55046.0
2019-10-03 10:55:00,48.91,48.99,48.89,48.98,59559.0,40.1114,40.177,40.095,40.1688,59559.0
2019-10-03 11:00:00,48.97,49.03,48.91,49.03,136095.0,40.1606,40.2098,40.1114,40.2098,136095.0
2019-10-03 11:05:00,49.03,49.14,49.01,49.07,100083.0,40.2098,40.3,40.1934,40.2426,100083.0
2019-10-03 11:10:00,49.08,49.18,49.05,49.15,74402.0,40.2508,40.3328,40.2262,40.3082,74402.0
2019-10-03 11:15:00,49.16,49.24,49.12,49.23,114972.0,40.3164,40.382,40.2836,40.3738,114972.0
2019-10-03 11:20:00,49.23,49.27,49.18,49.23,63048.0,40.3738,40.4066,40.3328,40.3738,63048.0
2019-10-03 11:25:00,49.23,49.26,49.12,49.15,62165.0,40.3738,40.3984,40.2836,40.3082,62165.0
2019-10-03 11:30:00,49.15,49.26,49.14,49.26,86783.0,40.3082,40.3984,40.3,40.3984,86783.0
2019-10-03 11:35:00,49.26,49.32,49.2,49.21,52286.0,40.3984,40.4476,40.3492,40.3574,52286.0
2019-10-03 11:40:00,49.21,49.33,49.21,49.32,40413.0,40.3574,40.4558,40.3574,40.4476,40413.0
2019-10-03 11:45:00,49.32,49.32,49.21,49.25,39392.0,40.4476,40.4476,40.3574,40.3902,39392.0
2019-10-03 11:50:00,49.26,49.32,49.25,49.32,47039.0,40.3984,40.4476,40.3902,40.4476,47039.0
2019-10-03 11:55:00,49.31,49.35,49.27,49.3,90137.0,40.4394,40.4722,40.4066,40.4312,90137.0
2019-10-03 12:00:00,49.3,49.38,49.28,49.3,44669.0,40.4312,40.4969,40.4148,40.4312,44669.0
2019-10-03 12:05:00,49.3,49.36,49.27,49.32,44343.0,40.4312,40.4804,40.4066,40.4476,44343.0
2019-10-03 12:10:00,49.32,49.35,49.3,49.33,106645.0,40.4476,40.4722,40.4312,40.4558,106645.0
2019-10-03 12:15:00,49.33,49.34,49.14,49.16,47163.0,40.4558,40.464,40.3,40.3164,47163.0
2019-10-03 12:20:00,49.16,49.18,49.11,49.16,31476.0,40.3164,40.3328,40.2754,40.3164,31476.0
2019-10-03 12:25:00,49.16,49.23,49.16,49.21,59075.0,40.3164,40.3738,40.3164,40.3574,59075.0
2019-10-03 12:30:00,49.22,49.3,49.19,49.21,57529.0,40.3656,40.4312,40.341,40.3574,57529.0
2019-10-03 12:35:00,49.21,49.27,49.19,49.27,41683.0,40.3574,40.4066,40.341,40.4066,41683.0
2019-10-03 12:40:00,49.27,49.27,49.22,49.22,42431.0,40.4066,40.4066,40.3656,40.3656,42431.0
2019-10-03 12:45:00,49.22,49.3,49.21,49.27,57188.0,40.3656,40.4312,40.3574,40.4066,57188.0
2019-10-03 12:50:00,49.28,49.29,49.22,49.27,28871.0,40.4148,40.423,40.3656,40.4066,28871.0
2019-10-03 12:55:00,49.27,49.31,49.26,49.27,75771.0,40.4066,40.4394,40.3984,40.4066,75771.0
2019-10-03 13:00:00,49.27,49.3,49.25,49.27,76566.0,40.4066,40.4312,40.3902,40.4066,76566.0
2019-10-03 13:05:00,49.28,49.33,49.27,49.3,75926.0,40.4148,40.4558,40.4066,40.4312,75926.0
2019-10-03 13:10:00,49.3,49.32,49.28,49.29,25634.0,40.4312,40.4476,40.4148,40.423,25634.0
2019-10-03 13:15:00,49.28,49.3,49.25,49.29,43310.0,40.4148,40.4312,40.3902,40.423,43310.0
2019-10-03 13:20:00,49.28,49.3,49.26,49.3,27091.0,40.4148,40.4312,40.3984,40.4312,27091.0
2019-10-03 13:25:00,49.3,49.33,49.28,49.29,49753.0,40.4312,40.4558,40.4148,40.423,49753.0
2019-10-03 13:30:00,49.29,49.31,49.26,49.29,40761.0,40.423,40.4394,40.3984,40.423,40761.0
2019-10-03 13:35:00,49.29,49.3,49.23,49.26,36583.0,40.423,40.4312,40.3738,40.3984,36583.0
2019-10-03 13:40:00,49.26,49.34,49.25,49.33,73255.0,40.3984,40.464,40.3902,40.4558,73255.0
2019-10-03 13:45:00,49.34,49.34,49.29,49.32,72470.0,40.464,40.464,40.423,40.4476,72470.0
2019-10-03 13:50:00,49.32,49.33,49.28,49.28,30885.0,40.4476,40.4558,40.4148,40.4148,30885.0
2019-10-03 13:55:00,49.29,49.3,49.24,49.28,40609.0,40.423,40.4312,40.382,40.4148,40609.0
2019-10-03 14:00:00,49.29,49.29,49.24,49.26,27027.0,40.423,40.423,40.382,40.3984,27027.0
2019-10-03 14:05:00,49.26,49.28,49.23,49.28,42306.0,40.3984,40.4148,40.3738,40.4148,42306.0
2019-10-03 14:10:00,49.27,49.3,49.25,49.29,43177.0,40.4066,40.4312,40.3902,40.423,43177.0
2019-10-03 14:15:00,49.3,49.3,49.26,49.29,54853.0,40.4312,40.4312,40.3984,40.423,54853.0
2019-10-03 14:20:00,49.29,49.34,49.29,49.34,35410.0,40.423,40.464,40.423,40.464,35410.0
2019-10-03 14:25:00,49.33,49.37,49.32,49.36,68968.0,40.4558,40.4887,40.4476,40.4804,68968.0
2019-10-03 14:30:00,49.35,49.36,49.28,49.29,52378.0,40.4722,40.4804,40.4148,40.423,52378.0
2019-10-03 14:35:00,49.29,49.3,49.24,49.28,60430.0,40.423,40.4312,40.382,40.4148,60430.0
2019-10-03 14:40:00,49.28,49.3,49.23,49.3,34417.0,40.4148,40.4312,40.3738,40.4312,34417.0
2019-10-03 14:45:00,49.29,49.33,49.27,49.31,44602.0,40.423,40.4558,40.4066,40.4394,44602.0
2019-10-03 14:50:00,49.31,49.36,49.31,49.34,51820.0,40.4394,40.4804,40.4394,40.464,51820.0
2019-10-03 14:55:00,49.33,49.37,49.31,49.37,42188.0,40.4558,40.4887,40.4394,40.4887,42188.0
2019-10-03 15:00:00,49.37,49.37,49.3,49.32,41698.0,40.4887,40.4887,40.4312,40.4476,41698.0
2019-10-03 15:05:00,49.31,49.37,49.3,49.36,45201.0,40.4394,40.4887,40.4312,40.4804,45201.0
2019-10-03 15:10:00,49.36,49.42,49.34,49.39,61827.0,40.4804,40.5297,40.464,40.5051,61827.0
2019-10-03 15:15:00,49.39,49.43,49.37,49.39,83917.0,40.5051,40.5379,40.4887,40.5051,83917.0
2019-10-03 15:20:00,49.39,49.41,49.37,49.38,69757.0,40.5051,40.5215,40.4887,40.4969,69757.0
2019-10-03 15:25:00,49.38,49.43,49.33,49.42,108024.0,40.4969,40.5379,40.4558,40.5297,108024.0
2019-10-03 15:30:00,49.41,49.42,49.32,49.34,76403.0,40.5215,40.5297,40.4476,40.464,76403.0
2019-10-03 15:35:00,49.34,49.36,49.31,49.35,51439.0,40.464,40.4804,40.4394,40.4722,51439.0
2019-10-03 15:40:00,49.35,49.47,49.34,49.41,140604.0,40.4722,40.5707,40.464,40.5215,140604.0
2019-10-03 15:45:00,49.41,49.43,49.34,49.34,136565.0,40.5215,40.5379,40.464,40.464,136565.0
2019-10-03 15:50:00,49.34,49.39,49.28,49.38,188282.0,40.464,40.5051,40.4148,40.4969,188282.0
2019-10-03 15:55:00,49.38,49.54,49.37,49.53,652685.0,40.4969,40.6281,40.4887,40.6199,652685.0
2019-10-04 09:30:00,49.63,49.72,49.52,49.72,263331.0,40.7019,40.7757,40.6117,40.7757,263331.0
2019-10-04 09:35:00,49.72,49.89,49.72,49.82,86792.0,40.7757,40.9151,40.7757,40.8577,86792.0
2019-10-04 09:40:00,49.8,49.87,49.71,49.86,58078.0,40.8413,40.8987,40.7675,40.8905,58078.0
2019-10-04 09:45:00,49.88,49.91,49.78,49.84,71926.0,40.9069,40.9315,40.8249,40.8741,71926.0
2019-10-04 09:50:00,49.85,49.91,49.76,49.88,79342.0,40.8823,40.9315,40.8085,40.9069,79342.0
2019-10-04 09:55:00,49.88,49.88,49.7,49.83,206170.0,40.9069,40.9069,40.7593,40.8659,206170.0
2019-10-04 10:00:00,49.82,49.94,49.79,49.89,82432.0,40.8577,40.9561,40.8331,40.9151,82432.0
2019-10-04 10:05:00,49.91,49.97,49.86,49.94,77749.0,40.9315,40.9807,40.8905,40.9561,77749.0
2019-10-04 10:10:00,49.95,50.08,49.9,49.91,125794.0,40.9643,41.0709,40.9233,40.9315,125794.0
2019-10-04 10:15:00,49.91,50.01,49.87,49.91,46462.0,40.9315,41.0135,40.8987,40.9315,46462.0
2019-10-04 10:20:00,49.91,49.91,49.8,49.81,66174.0,40.9315,40.9315,40.8413,40.8495,66174.0
2019-10-04 10:25:00,49.81,49.87,49.76,49.78,59831.0,40.8495,40.8987,40.8085,40.8249,59831.0
2019-10-04 10:30:00,49.79,49.8,49.71,49.79,52185.0,40.8331,40.8413,40.7675,40.8331,52185.0
2019-10-04 10:35:00,49.78,49.78,49.68,49.7,51586.0,40.8249,40.8249,40.7429,40.7593,51586.0
2019-10-04 10:40:00,49.69,49.72,49.64,49.69,40037.0,40.7511,40.7757,40.7101,40.7511,40037.0
2019-10-04 10:45:00,49.69,49.86,49.69,49.83,42757.0,40.7511,40.8905,40.7511,40.8659,42757.0
2019-10-04 10:50:00,49.83,49.87,49.8,49.83,58991.0,40.8659,40.8987,40.8413,40.8659,58991.0
2019-10-04 10:55:00,49.82,49.88,49.76,49.76,29945.0,40.8577,40.9069,40.8085,40.8085,29945.0
2019-10-04 11:00:00,49.76,49.8,49.7,49.78,40658.0,40.8085,40.8413,40.7593,40.8249,40658.0
2019-10-04 11:05:00,49.78,49.92,49.76,49.92,57689.0,40.8249,40.9397,40.8085,40.9397,57689.0
2019-10-04 11:10:00,49.92,49.92,49.82,49.91,76644.0,40.9397,40.9397,40.8577,40.9315,76644.0
2019-10-04 11:15:00,49.91,49.96,49.88,49.94,46817.0,40.9315,40.9725,40.9069,40.9561,46817.0
2019-10-04 11:20:00,49.94,49.97,49.93,49.97,40932.0,40.9561,40.9807,40.9479,40.9807,40932.0
2019-10-04 11:25:00,49.96,50.0,49.94,49.97,71628.0,40.9725,41.0053,40.9561,40.9807,71628.0
2019-10-04 11:30:00,49.98,50.04,49.98,50.01,98052.0,40.9889,41.0381,40.9889,41.0135,98052.0
2019-10-04 11:35:00,50.01,50.09,49.98,50.08,117197.0,41.0135,41.0791,40.9889,41.0709,117197.0
2019-10-04 11:40:00,50.08,50.18,50.08,50.12,116126.0,41.0709,41.1529,41.0709,41.1037,116126.0
2019-10-04 11:45:00,50.12,50.17,50.1,50.17,63089.0,41.1037,41.1447,41.0873,41.1447,63089.0
2019-10-04 11:50:00,50.16,50.23,50.15,50.23,59661.0,41.1365,41.1939,41.1283,41.1939,59661.0
2019-10-04 11:55:00,50.23,50.25,50.11,50.16,73077.0,41.1939,41.2103,41.0955,41.1365,73077.0
2019-10-04 12:00:00,50.17,50.21,50.16,50.18,63854.0,41.1447,41.1775,41.1365,41.1529,63854.0
2019-10-04 12:05:00,50.19,50.33,50.16,50.24,460839.0,41.1611,41.276,41.1365,41.2021,460839.0
2019-10-04 12:10:00,50.23,50.33,50.17,50.19,112522.0,41.1939,41.276,41.1447,41.1611,112522.0
2019-10-04 12:15:00,50.2,50.21,50.18,50.2,20050.0,41.1693,41.1775,41.1529,41.1693,20050.0
2019-10-04 12:20:00,50.19,50.3,50.19,50.29,37875.0,41.1611,41.2513,41.1611,41.2431,37875.0
2019-10-04 12:25:00,50.3,50.39,50.29,50.38,135842.0,41.2513,41.3252,41.2431,41.317,135842.0
2019-10-04 12:30:00,50.38,50.39,50.31,50.33,49656.0,41.317,41.3252,41.2596,41.276,49656.0
2019-10-04 12:35:00,50.33,50.33,50.25,50.27,57585.0,41.276,41.276,41.2103,41.2267,57585.0
2019-10-04 12:40:00,50.26,50.29,50.23,50.25,51300.0,41.2185,41.2431,41.1939,41.2103,51300.0
2019-10-04 12:45:00,50.26,50.27,50.22,50.27,33218.0,41.2185,41.2267,41.1857,41.2267,33218.0
2019-10-04 12:50:00,50.28,50.3,50.25,50.26,50754.0,41.2349,41.2513,41.2103,41.2185,50754.0
2019-10-04 12:55:00,50.27,50.27,50.22,50.24,32845.0,41.2267,41.2267,41.1857,41.2021,32845.0
2019-10-04 13:00:00,50.23,50.41,50.23,50.4,105950.0,41.1939,41.3416,41.1939,41.3334,105950.0
2019-10-04 13:05:00,50.4,50.43,50.32,50.32,95738.0,41.3334,41.358,41.2678,41.2678,95738.0
2019-10-04 13:10:00,50.32,50.37,50.32,50.35,70345.0,41.2678,41.3088,41.2678,41.2924,70345.0
2019-10-04 13:15:00,50.36,50.36,50.32,50.35,51613.0,41.3006,41.3006,41.2678,41.2924,51613.0
2019-10-04 13:20:00,50.35,50.45,50.34,50.44,100331.0,41.2924,41.3744,41.2842,41.3662,100331.0
2019-10-04 13:25:00,50.45,50.48,50.4,50.48,82887.0,41.3744,41.399,41.3334,41.399,82887.0
2019-10-04 13:30:00,50.47,50.5,50.45,50.48,59252.0,41.3908,41.4154,41.3744,41.399,59252.0
2019-10-04 13:35:00,50.49,50.53,50.44,50.52,86343.0,41.4072,41.44,41.3662,41.4318,86343.0
2019-10-04 13:40:00,50.52,50.55,50.49,50.52,107988.0,41.4318,41.4564,41.4072,41.4318,107988.0
2019-10-04 13:45:00,50.52,50.52,50.33,50.37,113970.0,41.4318,41.4318,41.276,41.3088,113970.0
2019-10-04 13:50:00,50.36,50.37,50.33,50.34,60180.0,41.3006,41.3088,41.276,41.2842,60180.0
2019-10-04 13:55:00,50.34,50.37,50.33,50.37,73677.0,41.2842,41.3088,41.276,41.3088,73677.0
2019-10-04 14:00:00,50.37,50.4,50.34,50.39,66599.0,41.3088,41.3334,41.2842,41.3252,66599.0
2019-10-04 14:05:00,50.39,50.47,50.39,50.46,101739.0,41.3252,41.3908,41.3252,41.3826,101739.0
2019-10-04 14:10:00,50.46,50.51,50.45,50.51,51354.0,41.3826,41.4236,41.3744,41.4236,51354.0
2019-10-04 14:15:00,50.51,50.54,50.5,50.52,85192.0,41.4236,41.4482,41.4154,41.4318,85192.0
2019-10-04 14:20:00,50.52,50.57,50.47,50.57,78665.0,41.4318,41.4728,41.3908,41.4728,78665.0
2019-10-04 14:25:00,50.57,50.57,50.52,50.53,71734.0,41.4728,41.4728,41.4318,41.44,71734.0
2019-10-04 14:30:00,50.54,50.58,50.53,50.55,59049.0,41.4482,41.481,41.44,41.4564,59049.0
2019-10-04 14:35:00,50.56,50.63,50.55,50.62,73972.0,41.4646,41.522,41.4564,41.5138,73972.0
2019-10-04 14:40:00,50.61,50.65,50.6,50.61,75190.0,41.5056,41.5384,41.4974,41.5056,75190.0
2019-10-04 14:45:00,50.61,50.61,50.54,50.57,75715.0,41.5056,41.5056,41.4482,41.4728,75715.0
2019-10-04 14:50:00,50.57,50.64,50.56,50.62,131091.0,41.4728,41.5302,41.4646,41.5138,131091.0
2019-10-04 14:55:00,50.62,50.64,50.59,50.6,56020.0,41.5138,41.5302,41.4892,41.4974,56020.0
2019-10-04 15:00:00,50.6,50.62,50.56,50.59,61970.0,41.4974,41.5138,41.4646,41.4892,61970.0
2019-10-04 15:05:00,50.59,50.6,50.54,50.59,96930.0,41.4892,41.4974,41.4482,41.4892,96930.0
2019-10-04 15:10:00,50.59,50.62,50.58,50.62,185800.0,41.4892,41.5138,41.481,41.5138,185800.0
2019-10-04 15:15:00,50.62,50.63,50.59,50.62,65932.0,41.5138,41.522,41.4892,41.5138,65932.0
2019-10-04 15:20:00,50.62,50.62,50.56,50.58,116695.0,41.5138,41.5138,41.4646,41.481,116695.0
2019-10-04 15:25:00,50.58,50.64,50.57,50.62,119618.0,41.481,41.5302,41.4728,41.5138,119618.0
2019-10-04 15:30:00,50.62,50.66,50.6,50.64,143584.0,41.5138,41.5466,41.4974,41.5302,143584.0
2019-10-04 15:35:00,50.64,50.73,50.63,50.71,207649.0,41.5302,41.604,41.522,41.5876,207649.0
2019-10-04 15:40:00,50.72,50.75,50.69,50.71,309881.0,41.5958,41.6204,41.5712,41.5876,309881.0
2019-10-04 15:45:00,50.72,50.77,50.7,50.76,255790.0,41.5958,41.6368,41.5794,41.6286,255790.0
2019-10-04 15:50:00,50.76,50.77,50.69,50.73,370892.0,41.6286,41.6368,41.5712,41.604,370892.0
2019-10-04 15:55:00,50.74,50.82,50.73,50.73,788908.0,41.6122,41.6778,41.604,41.604,788908.0
2019-10-07 09:30:00,50.65,50.8,50.56,50.68,173083.0,41.5384,41.6614,41.4646,41.563,173083.0
2019-10-07 09:35:00,50.69,50.87,50.63,50.79,115685.0,41.5712,41.7188,41.522,41.6532,115685.0
2019-10-07 09:40:00,50.81,50.99,50.77,50.98,139450.0,41.6696,41.8172,41.6368,41.809,139450.0
2019-10-07 09:45:00,50.98,51.07,50.94,51.05,161104.0,41.809,41.8828,41.7762,41.8664,161104.0
2019-10-07 09:50:00,51.05,51.09,50.9,50.92,67871.0,41.8664,41.8992,41.7434,41.7598,67871.0
2019-10-07 09:55:00,50.92,50.97,50.86,50.88,38920.0,41.7598,41.8008,41.7106,41.727,38920.0
2019-10-07 10:00:00,50.88,50.88,50.74,50.75,100737.0,41.727,41.727,41.6122,41.6204,100737.0
2019-10-07 10:05:00,50.74,50.87,50.74,50.79,61325.0,41.6122,41.7188,41.6122,41.6532,61325.0
2019-10-07 10:10:00,50.79,50.86,50.73,50.85,50776.0,41.6532,41.7106,41.604,41.7024,50776.0
2019-10-07 10:15:00,50.84,50.94,50.84,50.93,44353.0,41.6942,41.7762,41.6942,41.768,44353.0
2019-10-07 10:20:00,50.92,50.95,50.86,50.89,41805.0,41.7598,41.7844,41.7106,41.7352,41805.0
2019-10-07 10:25:00,50.89,50.94,50.88,50.92,32349.0,41.7352,41.7762,41.727,41.7598,32349.0
2019-10-07 10:30:00,50.91,50.93,50.88,50.89,29069.0,41.7516,41.768,41.727,41.7352,29069.0
2019-10-07 10:35:00,50.9,50.93,50.83,50.86,49572.0,41.7434,41.768,41.686,41.7106,49572.0
2019-10-07 10:40:00,50.86,50.94,50.86,50.91,31698.0,41.7106,41.7762,41.7106,41.7516,31698.0
2019-10-07 10:45:00,50.91,50.92,50.87,50.9,35712.0,41.7516,41.7598,41.7188,41.7434,35712.0
2019-10-07 10:50:00,50.91,50.95,50.9,50.95,30241.0,41.7516,41.7844,41.7434,41.7844,30241.0
2019-10-07 10:55:00,50.95,50.99,50.94,50.97,40705.0,41.7844,41.8172,41.7762,41.8008,40705.0
2019-10-07 11:00:00,50.97,51.0,50.95,50.97,46196.0,41.8008,41.8254,41.7844,41.8008,46196.0
2019-10-07 11:05:00,50.98,51.04,50.97,51.03,80354.0,41.809,41.8582,41.8008,41.85,80354.0
2019-10-07 11:10:00,51.03,51.08,51.02,51.06,53043.0,41.85,41.891,41.8418,41.8746,53043.0
2019-10-07 11:15:00,51.06,51.07,50.97,50.98,83086.0,41.8746,41.8828,41.8008,41.809,83086.0
2019-10-07 11:20:00,50.98,51.06,50.96,51.04,54705.0,41.809,41.8746,41.7926,41.8582,54705.0
2019-10-07 11:25:00,51.04,51.18,51.04,51.17,112711.0,41.8582,41.973,41.8582,41.9648,112711.0
2019-10-07 11:30:00,51.16,51.22,51.13,51.21,123969.0,41.9566,42.0058,41.932,41.9976,123969.0
2019-10-07 11:35:00,51.21,51.32,51.2,51.26,166505.0,41.9976,42.0879,41.9894,42.0387,166505.0
2019-10-07 11:40:00,51.26,51.36,51.23,51.35,79422.0,42.0387,42.1207,42.014,42.1125,79422.0
2019-10-07 11:45:00,51.36,51.37,51.31,51.34,62622.0,42.1207,42.1289,42.0797,42.1043,62622.0
2019-10-07 11:50:00,51.33,51.36,51.31,51.35,45250.0,42.0961,42.1207,42.0797,42.1125,45250.0
2019-10-07 11:55:00,51.36,51.37,51.33,51.35,55046.0,42.1207,42.1289,42.0961,42.1125,55046.0
2019-10-07 12:00:00,51.35,51.36,51.26,51.27,40982.0,42.1125,42.1207,42.0387,42.0469,40982.0
2019-10-07 12:05:00,51.27,51.29,51.23,51.26,51424.0,42.0469,42.0633,42.014,42.0387,51424.0
2019-10-07 12:10:00,51.26,51.26,51.19,51.23,84738.0,42.0387,42.0387,41.9812,42.014,84738.0
2019-10-07 12:15:00,51.23,51.24,51.15,51.16,71109.0,42.014,42.0222,41.9484,41.9566,71109.0
2019-10-07 12:20:00,51.16,51.24,51.16,51.2,27102.0,41.9566,42.0222,41.9566,41.9894,27102.0
2019-10-07 12:25:00,51.2,51.22,51.18,51.22,51637.0,41.9894,42.0058,41.973,42.0058,51637.0
2019-10-07 12:30:00,51.21,51.21,51.15,51.16,55299.0,41.9976,41.9976,41.9484,41.9566,55299.0
2019-10-07 12:35:00,51.16,51.17,51.12,51.16,40414.0,41.9566,41.9648,41.9238,41.9566,40414.0
2019-10-07 12:40:00,51.16,51.19,51.15,51.18,51651.0,41.9566,41.9812,41.9484,41.973,51651.0
2019-10-07 12:45:00,51.17,51.22,51.16,51.18,74644.0,41.9648,42.0058,41.9566,41.973,74644.0
2019-10-07 12:50:00,51.18,51.21,51.17,51.21,29929.0,41.973,41.9976,41.9648,41.9976,29929.0
2019-10-07 12:55:00,51.21,51.22,51.19,51.21,27278.0,41.9976,42.0058,41.9812,41.9976,27278.0
2019-10-07 13:00:00,51.21,51.21,51.16,51.21,48884.0,41.9976,41.9976,41.9566,41.9976,48884.0
2019-10-07 13:05:00,51.2,51.21,51.13,51.15,111334.0,41.9894,41.9976,41.932,41.9484,111334.0
2019-10-07 13:10:00,51.15,51.16,51.12,51.14,40073.0,41.9484,41.9566,41.9238,41.9402,40073.0
2019-10-07 13:15:00,51.14,51.15,51.09,51.15,64384.0,41.9402,41.9484,41.8992,41.9484,64384.0
2019-10-07 13:20:00,51.14,51.18,51.13,51.16,32034.0,41.9402,41.973,41.932,41.9566,32034.0
2019-10-07 13:25:00,51.16,51.2,51.15,51.16,29678.0,41.9566,41.9894,41.9484,41.9566,29678.0
2019-10-07 13:30:00,51.16,51.34,51.16,51.28,156883.0,41.9566,42.1043,41.9566,42.0551,156883.0
2019-10-07 13:35:00,51.27,51.37,51.26,51.35,94814.0,42.0469,42.1289,42.0387,42.1125,94814.0
2019-10-07 13:40:00,51.35,51.37,51.28,51.31,55965.0,42.1125,42.1289,42.0551,42.0797,55965.0
2019-10-07 13:45:00,51.31,51.37,51.29,51.35,111102.0,42.0797,42.1289,42.0633,42.1125,111102.0
2019-10-07 13:50:00,51.35,51.42,51.34,51.39,160810.0,42.1125,42.1699,42.1043,42.1453,160810.0
2019-10-07 13:55:00,51.39,51.47,51.39,51.46,100293.0,42.1453,42.2109,42.1453,42.2027,100293.0
2019-10-07 14:00:00,51.46,51.49,51.4,51.44,229655.0,42.2027,42.2273,42.1535,42.1863,229655.0
2019-10-07 14:05:00,51.44,51.45,51.29,51.32,154568.0,42.1863,42.1945,42.0633,42.0879,154568.0
2019-10-07 14:10:00,51.32,51.34,51.23,51.26,102209.0,42.0879,42.1043,42.014,42.0387,102209.0
2019-10-07 14:15:00,51.26,51.28,51.12,51.15,72216.0,42.0387,42.0551,41.9238,41.9484,72216.0
2019-10-07 14:20:00,51.15,51.16,51.11,51.15,57452.0,41.9484,41.9566,41.9156,41.9484,57452.0
2019-10-07 14:25:00,51.14,51.18,51.11,51.11,73523.0,41.9402,41.973,41.9156,41.9156,73523.0
2019-10-07 14:30:00,51.12,51.12,50.95,50.96,85871.0,41.9238,41.9238,41.7844,41.7926,85871.0
2019-10-07 14:35:00,50.96,51.05,50.95,51.04,135208.0,41.7926,41.8664,41.7844,41.8582,135208.0
2019-10-07 14:40:00,51.04,51.04,50.97,50.97,54074.0,41.8582,41.8582,41.8008,41.8008,54074.0
2019-10-07 14:45:00,50.98,51.0,50.96,50.98,45084.0,41.809,41.8254,41.7926,41.809,45084.0
2019-10-07 14:50:00,50.99,50.99,50.85,50.9,106938.0,41.8172,41.8172,41.7024,41.7434,106938.0
2019-10-07 14:55:00,50.89,50.99,50.88,50.98,54862.0,41.7352,41.8172,41.727,41.809,54862.0
2019-10-07 15:00:00,50.98,50.98,50.92,50.93,73363.0,41.809,41.809,41.7598,41.768,73363.0
2019-10-07 15:05:00,50.93,51.04,50.92,51.04,68449.0,41.768,41.8582,41.7598,41.8582,68449.0
2019-10-07 15:10:00,51.04,51.08,50.97,51.05,93995.0,41.8582,41.891,41.8008,41.8664,93995.0
2019-10-07 15:15:00,51.06,51.14,51.05,51.12,261210.0,41.8746,41.9402,41.8664,41.9238,261210.0
2019-10-07 15:20:00,51.12,51.12,51.01,51.03,91639.0,41.9238,41.9238,41.8336,41.85,91639.0
2019-10-07 15:25:00,51.03,51.1,51.02,51.08,88286.0,41.85,41.9074,41.8418,41.891,88286.0
2019-10-07 15:30:00,51.07,51.1,51.03,51.06,114208.0,41.8828,41.9074,41.85,41.8746,114208.0
2019-10-07 15:35:00,51.05,51.09,51.04,51.09,96469.0,41.8664,41.8992,41.8582,41.8992,96469.0
2019-10-07 15:40:00,51.09,51.1,51.06,51.07,341657.0,41.8992,41.9074,41.8746,41.8828,341657.0
2019-10-07 15:45:00,51.06,51.07,50.97,50.98,204308.0,41.8746,41.8828,41.8008,41.809,204308.0
2019-10-07 15:50:00,50.97,50.98,50.88,50.9,288446.0,41.8008,41.809,41.727,41.7434,288446.0
2019-10-07 15:55:00,50.91,51.01,50.87,50.88,655362.0,41.7516,41.8336,41.7188,41.727,655362.0
2019-10-08 09:30:00,50.58,50.67,50.33,50.4,252753.0,41.481,41.5548,41.276,41.3334,252753.0
2019-10-08 09:35:00,50.4,50.4,50.25,50.35,70539.0,41.3334,41.3334,41.2103,41.2924,70539.0
2019-10-08 09:40:00,50.35,50.41,50.18,50.28,104367.0,41.2924,41.3416,41.1529,41.2349,104367.0
2019-10-08 09:45:00,50.28,50.5,50.28,50.49,142269.0,41.2349,41.4154,41.2349,41.4072,142269.0
2019-10-08 09:50:00,50.49,50.5,50.33,50.36,86684.0,41.4072,41.4154,41.276,41.3006,86684.0
2019-10-08 09:55:00,50.37,50.41,50.28,50.29,136595.0,41.3088,41.3416,41.2349,41.2431,136595.0
2019-10-08 10:00:00,50.3,50.36,50.22,50.27,152335.0,41.2513,41.3006,41.1857,41.2267,152335.0
2019-10-08 10:05:00,50.27,50.27,50.13,50.22,90502.0,41.2267,41.2267,41.1119,41.1857,90502.0
2019-10-08 10:10:00,50.22,50.26,50.15,50.21,81167.0,41.1857,41.2185,41.1283,41.1775,81167.0
2019-10-08 10:15:00,50.21,50.27,50.18,50.26,65460.0,41.1775,41.2267,41.1529,41.2185,65460.0
2019-10-08 10:20:00,50.26,50.26,50.19,50.21,63011.0,41.2185,41.2185,41.1611,41.1775,63011.0
2019-10-08 10:25:00,50.21,50.22,50.06,50.1,75687.0,41.1775,41.1857,41.0545,41.0873,75687.0
2019-10-08 10:30:00,50.1,50.19,50.07,50.11,139700.0,41.0873,41.1611,41.0627,41.0955,139700.0
2019-10-08 10:35:00,50.1,50.11,49.96,50.02,217654.0,41.0873,41.0955,40.9725,41.0217,217654.0
2019-10-08 10:40:00,50.03,50.16,50.02,50.15,86856.0,41.0299,41.1365,41.0217,41.1283,86856.0
2019-10-08 10:45:00,50.15,50.2,50.1,50.15,71038.0,41.1283,41.1693,41.0873,41.1283,71038.0
2019-10-08 10:50:00,50.14,50.15,50.07,50.15,64125.0,41.1201,41.1283,41.0627,41.1283,64125.0
2019-10-08 10:55:00,50.15,50.38,50.15,50.34,78153.0,41.1283,41.317,41.1283,41.2842,78153.0
2019-10-08 11:00:00,50.34,50.39,50.29,50.38,60917.0,41.2842,41.3252,41.2431,41.317,60917.0
2019-10-08 11:05:00,50.38,50.49,50.36,50.42,142084.0,41.317,41.4072,41.3006,41.3498,142084.0
2019-10-08 11:10:00,50.43,50.57,50.42,50.49,122971.0,41.358,41.4728,41.3498,41.4072,122971.0
2019-10-08 11:15:00,50.49,50.52,50.44,50.51,63829.0,41.4072,41.4318,41.3662,41.4236,63829.0
2019-10-08 11:20:00,50.51,50.52,50.38,50.49,84606.0,41.4236,41.4318,41.317,41.4072,84606.0
2019-10-08 11:25:00,50.49,50.49,50.38,50.39,40056.0,41.4072,41.4072,41.317,41.3252,40056.0
2019-10-08 11:30:00,50.39,50.41,50.25,50.26,53874.0,41.3252,41.3416,41.2103,41.2185,53874.0
2019-10-08 11:35:00,50.26,50.36,50.25,50.33,56520.0,41.2185,41.3006,41.2103,41.276,56520.0
2019-10-08 11:40:00,50.33,50.42,50.29,50.38,52417.0,41.276,41.3498,41.2431,41.317,52417.0
2019-10-08 11:45:00,50.38,50.43,50.31,50.33,131286.0,41.317,41.358,41.2596,41.276,131286.0
2019-10-08 11:50:00,50.33,50.36,50.22,50.25,83224.0,41.276,41.3006,41.1857,41.2103,83224.0
2019-10-08 11:55:00,50.25,50.3,50.2,50.27,122500.0,41.2103,41.2513,41.1693,41.2267,122500.0
2019-10-08 12:00:00,50.26,50.27,50.19,50.21,52385.0,41.2185,41.2267,41.1611,41.1775,52385.0
2019-10-08 12:05:00,50.21,50.23,50.16,50.21,85142.0,41.1775,41.1939,41.1365,41.1775,85142.0
2019-10-08 12:10:00,50.21,50.25,50.18,50.2,80751.0,41.1775,41.2103,41.1529,41.1693,80751.0
2019-10-08 12:15:00,50.2,50.25,50.19,50.23,76800.0,41.1693,41.2103,41.1611,41.1939,76800.0
2019-10-08 12:20:00,50.23,50.3,50.22,50.24,171207.0,41.1939,41.2513,41.1857,41.2021,171207.0
2019-10-08 12:25:00,50.25,50.38,50.24,50.37,169786.0,41.2103,41.317,41.2021,41.3088,169786.0
2019-10-08 12:30:00,50.37,50.41,50.35,50.36,43489.0,41.3088,41.3416,41.2924,41.3006,43489.0
2019-10-08 12:35:00,50.37,50.42,50.34,50.42,39523.0,41.3088,41.3498,41.2842,41.3498,39523.0
2019-10-08 12:40:00,50.41,50.5,50.39,50.49,70210.0,41.3416,41.4154,41.3252,41.4072,70210.0
2019-10-08 12:45:00,50.48,50.64,50.48,50.6,152393.0,41.399,41.5302,41.399,41.4974,152393.0
2019-10-08 12:50:00,50.6,50.61,50.54,50.59,86209.0,41.4974,41.5056,41.4482,41.4892,86209.0
2019-10-08 12:55:00,50.59,50.59,50.47,50.49,40896.0,41.4892,41.4892,41.3908,41.4072,40896.0
2019-10-08 13:00:00,50.5,50.53,50.48,50.52,56261.0,41.4154,41.44,41.399,41.4318,56261.0
2019-10-08 13:05:00,50.53,50.56,50.49,50.51,45329.0,41.44,41.4646,41.4072,41.4236,45329.0
2019-10-08 13:10:00,50.52,50.59,50.51,50.56,40376.0,41.4318,41.4892,41.4236,41.4646,40376.0
2019-10-08 13:15:00,50.55,50.61,50.55,50.61,35568.0,41.4564,41.5056,41.4564,41.5056,35568.0
2019-10-08 13:20:00,50.61,50.66,50.61,50.63,49766.0,41.5056,41.5466,41.5056,41.522,49766.0
2019-10-08 13:25:00,50.63,50.69,50.62,50.69,58135.0,41.522,41.5712,41.5138,41.5712,58135.0
2019-10-08 13:30:00,50.69,50.72,50.6,50.62,98302.0,41.5712,41.5958,41.4974,41.5138,98302.0
2019-10-08 13:35:00,50.62,50.65,50.55,50.65,47405.0,41.5138,41.5384,41.4564,41.5384,47405.0
2019-10-08 13:40:00,50.65,50.67,50.62,50.66,41758.0,41.5384,41.5548,41.5138,41.5466,41758.0
2019-10-08 13:45:00,50.66,50.7,50.64,50.7,42584.0,41.5466,41.5794,41.5302,41.5794,42584.0
2019-10-08 13:50:00,50.71,50.72,50.68,50.69,26054.0,41.5876,41.5958,41.563,41.5712,26054.0
2019-10-08 13:55:00,50.69,50.72,50.44,50.71,45895.0,41.5712,41.5958,41.3662,41.5876,45895.0
2019-10-08 14:00:00,50.71,50.74,50.68,50.7,108572.0,41.5876,41.6122,41.563,41.5794,108572.0
2019-10-08 14:05:00,50.7,50.8,50.7,50.79,79554.0,41.5794,41.6614,41.5794,41.6532,79554.0
2019-10-08 14:10:00,50.79,50.8,50.74,50.8,50415.0,41.6532,41.6614,41.6122,41.6614,50415.0
2019-10-08 14:15:00,50.8,50.82,50.75,50.79,60942.0,41.6614,41.6778,41.6204,41.6532,60942.0
2019-10-08 14:20:00,50.79,50.88,50.79,50.86,53356.0,41.6532,41.727,41.6532,41.7106,53356.0
2019-10-08 14:25:00,50.86,50.88,50.83,50.88,87431.0,41.7106,41.727,41.686,41.727,87431.0
2019-10-08 14:30:00,50.87,51.01,50.86,50.94,159541.0,41.7188,41.8336,41.7106,41.7762,159541.0
2019-10-08 14:35:00,50.94,51.04,50.94,50.98,85749.0,41.7762,41.8582,41.7762,41.809,85749.0
2019-10-08 14:40:00,50.98,51.05,50.95,51.05,60545.0,41.809,41.8664,41.7844,41.8664,60545.0
2019-10-08 14:45:00,51.05,51.19,51.02,51.19,96730.0,41.8664,41.9812,41.8418,41.9812,96730.0
2019-10-08 14:50:00,51.19,51.19,51.04,51.05,199072.0,41.9812,41.9812,41.8582,41.8664,199072.0
2019-10-08 14:55:00,51.05,51.1,50.76,50.9,227665.0,41.8664,41.9074,41.6286,41.7434,227665.0
2019-10-08 15:00:00,50.9,51.03,50.81,50.82,134596.0,41.7434,41.85,41.6696,41.6778,134596.0
2019-10-08 15:05:00,50.82,50.93,50.8,50.81,58011.0,41.6778,41.768,41.6614,41.6696,58011.0
2019-10-08 15:10:00,50.81,50.82,50.74,50.8,75255.0,41.6696,41.6778,41.6122,41.6614,75255.0
2019-10-08 15:15:00,50.8,50.85,50.75,50.85,84281.0,41.6614,41.7024,41.6204,41.7024,84281.0
2019-10-08 15:20:00,50.85,50.9,50.81,50.83,76604.0,41.7024,41.7434,41.6696,41.686,76604.0
2019-10-08 15:25:00,50.83,50.84,50.74,50.76,102395.0,41.686,41.6942,41.6122,41.6286,102395.0
2019-10-08 15:30:00,50.76,50.79,50.68,50.71,114013.0,41.6286,41.6532,41.563,41.5876,114013.0
2019-10-08 15:35:00,50.7,50.75,50.56,50.58,266687.0,41.5794,41.6204,41.4646,41.481,266687.0
2019-10-08 15:40:00,50.58,50.6,50.44,50.51,179882.0,41.481,41.4974,41.3662,41.4236,179882.0
2019-10-08 15:45:00,50.52,50.58,50.5,50.54,654631.0,41.4318,41.481,41.4154,41.4482,654631.0
2019-10-08 15:50:00,50.54,50.54,50.43,50.45,239599.0,41.4482,41.4482,41.358,41.3744,239599.0
2019-10-08 15:55:00,50.45,50.46,50.34,50.36,505267.0,41.3744,41.3826,41.2842,41.3006,505267.0
2019-10-09 09:30:00,50.62,50.8,50.56,50.59,222308.0,41.5138,41.6614,41.4646,41.4892,222308.0
2019-10-09 09:35:00,50.59,50.82,50.56,50.78,79593.0,41.4892,41.6778,41.4646,41.645,79593.0
2019-10-09 09:40:00,50.78,50.94,50.73,50.82,84234.0,41.645,41.7762,41.604,41.6778,84234.0
2019-10-09 09:45:00,50.82,50.84,50.52,50.56,113739.0,41.6778,41.6942,41.4318,41.4646,113739.0
2019-10-09 09:50:00,50.56,50.75,50.5,50.51,101780.0,41.4646,41.6204,41.4154,41.4236,101780.0
2019-10-09 09:55:00,50.52,50.68,50.48,50.65,108717.0,41.4318,41.563,41.399,41.5384,108717.0
2019-10-09 10:00:00,50.65,50.66,50.41,50.46,131131.0,41.5384,41.5466,41.3416,41.3826,131131.0
2019-10-09 10:05:00,50.46,50.55,50.41,50.46,73554.0,41.3826,41.4564,41.3416,41.3826,73554.0
2019-10-09 10:10:00,50.45,50.55,50.41,50.43,94319.0,41.3744,41.4564,41.3416,41.358,94319.0
2019-10-09 10:15:00,50.43,50.49,50.38,50.49,41370.0,41.358,41.4072,41.317,41.4072,41370.0
2019-10-09 10:20:00,50.49,50.54,50.44,50.54,42568.0,41.4072,41.4482,41.3662,41.4482,42568.0
2019-10-09 10:25:00,50.54,50.59,50.51,50.53,57008.0,41.4482,41.4892,41.4236,41.44,57008.0
2019-10-09 10:30:00,50.53,50.68,50.52,50.65,63015.0,41.44,41.563,41.4318,41.5384,63015.0
2019-10-09 10:35:00,50.65,50.69,50.6,50.61,58297.0,41.5384,41.5712,41.4974,41.5056,58297.0
2019-10-09 10:40:00,50.61,50.65,50.55,50.55,37838.0,41.5056,41.5384,41.4564,41.4564,37838.0
2019-10-09 10:45:00,50.55,50.6,50.48,50.5,45464.0,41.4564,41.4974,41.399,41.4154,45464.0
2019-10-09 10:50:00,50.5,50.5,50.42,50.46,65877.0,41.4154,41.4154,41.3498,41.3826,65877.0
2019-10-09 10:55:00,50.46,50.46,50.41,50.41,62651.0,41.3826,41.3826,41.3416,41.3416,62651.0
2019-10-09 11:00:00,50.42,50.47,50.32,50.37,57076.0,41.3498,41.3908,41.2678,41.3088,57076.0
2019-10-09 11:05:00,50.36,50.4,50.33,50.36,60517.0,41.3006,41.3334,41.276,41.3006,60517.0
2019-10-09 11:10:00,50.36,50.39,50.32,50.37,43497.0,41.3006,41.3252,41.2678,41.3088,43497.0
2019-10-09 11:15:00,50.37,50.53,50.35,50.5,47206.0,41.3088,41.44,41.2924,41.4154,47206.0
2019-10-09 11:20:00,50.5,50.56,50.45,50.51,63172.0,41.4154,41.4646,41.3744,41.4236,63172.0
2019-10-09 11:25:00,50.51,50.54,50.47,50.48,54101.0,41.4236,41.4482,41.3908,41.399,54101.0
2019-10-09 11:30:00,50.49,50.52,50.47,50.51,47321.0,41.4072,41.4318,41.3908,41.4236,47321.0
2019-10-09 11:35:00,50.5,50.59,50.49,50.57,40265.0,41.4154,41.4892,41.4072,41.4728,40265.0
2019-10-09 11:40:00,50.57,50.64,50.55,50.63,56020.0,41.4728,41.5302,41.4564,41.522,56020.0
2019-10-09 11:45:00,50.63,50.7,50.61,50.63,46959.0,41.522,41.5794,41.5056,41.522,46959.0
2019-10-09 11:50:00,50.63,50.64,50.55,50.57,47413.0,41.522,41.5302,41.4564,41.4728,47413.0
2019-10-09 11:55:00,50.56,50.57,50.49,50.55,36653.0,41.4646,41.4728,41.4072,41.4564,36653.0
2019-10-09 12:00:00,50.55,50.63,50.54,50.63,32773.0,41.4564,41.522,41.4482,41.522,32773.0
2019-10-09 12:05:00,50.64,50.67,50.59,50.59,105855.0,41.5302,41.5548,41.4892,41.4892,105855.0
2019-10-09 12:10:00,50.6,50.64,50.58,50.64,56146.0,41.4974,41.5302,41.481,41.5302,56146.0
2019-10-09 12:15:00,50.65,50.65,50.59,50.64,42330.0,41.5384,41.5384,41.4892,41.5302,42330.0
2019-10-09 12:20:00,50.64,50.65,50.61,50.65,29406.0,41.5302,41.5384,41.5056,41.5384,29406.0
2019-10-09 12:25:00,50.64,50.64,50.57,50.6,23006.0,41.5302,41.5302,41.4728,41.4974,23006.0
2019-10-09 12:30:00,50.6,50.62,50.57,50.6,30645.0,41.4974,41.5138,41.4728,41.4974,30645.0
2019-10-09 12:35:00,50.6,50.62,50.58,50.59,31231.0,41.4974,41.5138,41.481,41.4892,31231.0
2019-10-09 12:40:00,50.59,50.6,50.55,50.59,33575.0,41.4892,41.4974,41.4564,41.4892,33575.0
2019-10-09 12:45:00,50.59,50.59,50.55,50.58,44230.0,41.4892,41.4892,41.4564,41.481,44230.0
2019-10-09 12:50:00,50.58,50.58,50.52,50.54,62495.0,41.481,41.481,41.4318,41.4482,62495.0
2019-10-09 12:55:00,50.55,50.65,50.53,50.65,56888.0,41.4564,41.5384,41.44,41.5384,56888.0
2019-10-09 13:00:00,50.65,50.75,50.63,50.64,95096.0,41.5384,41.6204,41.522,41.5302,95096.0
2019-10-09 13:05:00,50.63,50.65,50.57,50.64,127342.0,41.522,41.5384,41.4728,41.5302,127342.0
2019-10-09 13:10:00,50.64,50.65,50.59,50.62,49383.0,41.5302,41.5384,41.4892,41.5138,49383.0
2019-10-09 13:15:00,50.62,50.66,50.57,50.65,77496.0,41.5138,41.5466,41.4728,41.5384,77496.0
2019-10-09 13:20:00,50.64,50.7,50.63,50.69,31452.0,41.5302,41.5794,41.522,41.5712,31452.0
2019-10-09 13:25:00,50.7,50.74,50.67,50.73,27169.0,41.5794,41.6122,41.5548,41.604,27169.0
2019-10-09 13:30:00,50.73,50.75,50.71,50.73,47214.0,41.604,41.6204,41.5876,41.604,47214.0
2019-10-09 13:35:00,50.73,50.73,50.67,50.67,31141.0,41.604,41.604,41.5548,41.5548,31141.0
2019-10-09 13:40:00,50.67,50.74,50.67,50.74,24072.0,41.5548,41.6122,41.5548,41.6122,24072.0
2019-10-09 13:45:00,50.73,50.81,50.73,50.81,38564.0,41.604,41.6696,41.604,41.6696,38564.0
2019-10-09 13:50:00,50.8,50.83,50.77,50.8,38087.0,41.6614,41.686,41.6368,41.6614,38087.0
2019-10-09 13:55:00,50.8,50.83,50.76,50.77,31178.0,41.6614,41.686,41.6286,41.6368,31178.0
2019-10-09 14:00:00,50.77,50.78,50.71,50.74,26638.0,41.6368,41.645,41.5876,41.6122,26638.0
2019-10-09 14:05:00,50.74,50.78,50.73,50.78,52649.0,41.6122,41.645,41.604,41.645,52649.0
2019-10-09 14:10:00,50.78,50.82,50.76,50.8,29169.0,41.645,41.6778,41.6286,41.6614,29169.0
2019-10-09 14:15:00,50.82,50.84,50.79,50.8,50058.0,41.6778,41.6942,41.6532,41.6614,50058.0
2019-10-09 14:20:00,50.8,50.85,50.78,50.85,50953.0,41.6614,41.7024,41.645,41.7024,50953.0
2019-10-09 14:25:00,50.85,50.85,50.8,50.82,23766.0,41.7024,41.7024,41.6614,41.6778,23766.0
2019-10-09 14:30:00,50.82,50.84,50.78,50.8,39894.0,41.6778,41.6942,41.645,41.6614,39894.0
2019-10-09 14:35:00,50.81,50.84,50.8,50.83,31406.0,41.6696,41.6942,41.6614,41.686,31406.0
2019-10-09 14:40:00,50.82,50.87,50.8,50.83,65253.0,41.6778,41.7188,41.6614,41.686,65253.0
2019-10-09 14:45:00,50.82,50.89,50.82,50.88,68236.0,41.6778,41.7352,41.6778,41.727,68236.0
2019-10-09 14:50:00,50.88,50.9,50.84,50.89,60328.0,41.727,41.7434,41.6942,41.7352,60328.0
2019-10-09 14:55:00,50.89,50.9,50.84,50.84,57613.0,41.7352,41.7434,41.6942,41.6942,57613.0
2019-10-09 15:00:00,50.85,50.9,50.83,50.9,66684.0,41.7024,41.7434,41.686,41.7434,66684.0
2019-10-09 15:05:00,50.89,50.9,50.86,50.87,40174.0,41.7352,41.7434,41.7106,41.7188,40174.0
2019-10-09 15:10:00,50.87,50.91,50.87,50.89,58652.0,41.7188,41.7516,41.7188,41.7352,58652.0
2019-10-09 15:15:00,50.89,50.92,50.88,50.91,45537.0,41.7352,41.7598,41.727,41.7516,45537.0
2019-10-09 15:20:00,50.92,51.0,50.91,51.0,121687.0,41.7598,41.8254,41.7516,41.8254,121687.0
2019-10-09 15:25:00,51.0,51.02,50.96,51.0,260073.0,41.8254,41.8418,41.7926,41.8254,260073.0
2019-10-09 15:30:00,51.0,51.06,50.99,51.04,96865.0,41.8254,41.8746,41.8172,41.8582,96865.0
2019-10-09 15:35:00,51.03,51.09,51.01,51.09,148346.0,41.85,41.8992,41.8336,41.8992,148346.0
2019-10-09 15:40:00,51.08,51.09,50.87,50.88,263346.0,41.891,41.8992,41.7188,41.727,263346.0
2019-10-09 15:45:00,50.87,50.97,50.86,50.87,252958.0,41.7188,41.8008,41.7106,41.7188,252958.0
2019-10-09 15:50:00,50.86,50.95,50.85,50.95,212436.0,41.7106,41.7844,41.7024,41.7844,212436.0
2019-10-09 15:55:00,50.94,50.97,50.78,50.85,734817.0,41.7762,41.8008,41.645,41.7024,734817.0
2019-10-10 09:30:00,50.76,50.82,50.62,50.75,202087.0,41.6286,41.6778,41.5138,41.6204,202087.0
2019-10-10 09:35:00,50.75,50.79,50.62,50.76,210062.0,41.6204,41.6532,41.5138,41.6286,210062.0
2019-10-10 09:40:00,50.75,50.77,50.63,50.71,123304.0,41.6204,41.6368,41.522,41.5876,123304.0
2019-10-10 09:45:00,50.71,50.84,50.68,50.82,434205.0,41.5876,41.6942,41.563,41.6778,434205.0
2019-10-10 09:50:00,50.83,50.97,50.75,50.8,181999.0,41.686,41.8008,41.6204,41.6614,181999.0
2019-10-10 09:55:00,50.8,50.84,50.65,50.66,143017.0,41.6614,41.6942,41.5384,41.5466,143017.0
2019-10-10 10:00:00,50.67,50.78,50.58,50.77,425875.0,41.5548,41.645,41.481,41.6368,425875.0
2019-10-10 10:05:00,50.77,50.84,50.67,50.68,158015.0,41.6368,41.6942,41.5548,41.563,158015.0
2019-10-10 10:10:00,50.67,50.68,50.56,50.64,227012.0,41.5548,41.563,41.4646,41.5302,227012.0
2019-10-10 10:15:00,50.64,50.79,50.63,50.76,137748.0,41.5302,41.6532,41.522,41.6286,137748.0
2019-10-10 10:20:00,50.76,50.76,50.54,50.55,423279.0,41.6286,41.6286,41.4482,41.4564,423279.0
2019-10-10 10:25:00,50.55,50.74,50.54,50.68,482950.0,41.4564,41.6122,41.4482,41.563,482950.0
2019-10-10 10:30:00,50.68,50.78,50.65,50.74,189128.0,41.563,41.645,41.5384,41.6122,189128.0
2019-10-10 10:35:00,50.74,50.74,50.6,50.63,116995.0,41.6122,41.6122,41.4974,41.522,116995.0
2019-10-10 10:40:00,50.63,50.66,50.51,50.54,102527.0,41.522,41.5466,41.4236,41.4482,102527.0
2019-10-10 10:45:00,50.55,50.57,50.42,50.44,245243.0,41.4564,41.4728,41.3498,41.3662,245243.0
2019-10-10 10:50:00,50.44,50.48,50.4,50.48,146550.0,41.3662,41.399,41.3334,41.399,146550.0
2019-10-10 10:55:00,50.48,50.75,50.48,50.72,159415.0,41.399,41.6204,41.399,41.5958,159415.0
2019-10-10 11:00:00,50.72,50.84,50.7,50.79,124397.0,41.5958,41.6942,41.5794,41.6532,124397.0
2019-10-10 11:05:00,50.79,50.95,50.79,50.95,96867.0,41.6532,41.7844,41.6532,41.7844,96867.0
2019-10-10 11:10:00,50.95,50.99,50.87,50.91,94892.0,41.7844,41.8172,41.7188,41.7516,94892.0
2019-10-10 11:15:00,50.91,50.93,50.86,50.9,71141.0,41.7516,41.768,41.7106,41.7434,71141.0
2019-10-10 11:20:00,50.89,50.91,50.81,50.89,92409.0,41.7352,41.7516,41.6696,41.7352,92409.0
2019-10-10 11:25:00,50.88,50.91,50.86,50.86,73713.0,41.727,41.7516,41.7106,41.7106,73713.0
2019-10-10 11:30:00,50.87,50.88,50.81,50.83,38933.0,41.7188,41.727,41.6696,41.686,38933.0
2019-10-10 11:35:00,50.82,50.9,50.8,50.81,51953.0,41.6778,41.7434,41.6614,41.6696,51953.0
2019-10-10 11:40:00,50.81,50.84,50.71,50.73,43744.0,41.6696,41.6942,41.5876,41.604,43744.0
2019-10-10 11:45:00,50.74,50.8,50.74,50.77,40379.0,41.6122,41.6614,41.6122,41.6368,40379.0
2019-10-10 11:50:00,50.78,50.81,50.77,50.8,34435.0,41.645,41.6696,41.6368,41.6614,34435.0
2019-10-10 11:55:00,50.8,50.83,50.78,50.8,38487.0,41.6614,41.686,41.645,41.6614,38487.0
2019-10-10 12:00:00,50.81,50.83,50.78,50.8,33903.0,41.6696,41.686,41.645,41.6614,33903.0
2019-10-10 12:05:00,50.8,50.81,50.78,50.79,44675.0,41.6614,41.6696,41.645,41.6532,44675.0
2019-10-10 12:10:00,50.78,50.87,50.78,50.84,31091.0,41.645,41.7188,41.645,41.6942,31091.0
2019-10-10 12:15:00,50.84,50.85,50.75,50.75,39115.0,41.6942,41.7024,41.6204,41.6204,39115.0
2019-10-10 12:20:00,50.74,50.76,50.68,50.71,43903.0,41.6122,41.6286,41.563,41.5876,43903.0
2019-10-10 12:25:00,50.71,50.73,50.66,50.7,48618.0,41.5876,41.604,41.5466,41.5794,48618.0
2019-10-10 12:30:00,50.68,50.7,50.55,50.55,130597.0,41.563,41.5794,41.4564,41.4564,130597.0
2019-10-10 12:35:00,50.56,50.61,50.54,50.55,49015.0,41.4646,41.5056,41.4482,41.4564,49015.0
2019-10-10 12:40:00,50.54,50.54,50.46,50.5,58044.0,41.4482,41.4482,41.3826,41.4154,58044.0
2019-10-10 12:45:00,50.5,50.53,50.45,50.52,52372.0,41.4154,41.44,41.3744,41.4318,52372.0
2019-10-10 12:50:00,50.52,50.53,50.48,50.51,27666.0,41.4318,41.44,41.399,41.4236,27666.0
2019-10-10 12:55:00,50.51,50.59,50.5,50.58,36004.0,41.4236,41.4892,41.4154,41.481,36004.0
2019-10-10 13:00:00,50.58,50.58,50.52,50.55,81765.0,41.481,41.481,41.4318,41.4564,81765.0
2019-10-10 13:05:00,50.55,50.61,50.54,50.6,37448.0,41.4564,41.5056,41.4482,41.4974,37448.0
2019-10-10 13:10:00,50.61,50.61,50.54,50.55,89478.0,41.5056,41.5056,41.4482,41.4564,89478.0
2019-10-10 13:15:00,50.55,50.58,50.54,50.56,35587.0,41.4564,41.481,41.4482,41.4646,35587.0
2019-10-10 13:20:00,50.56,50.6,50.56,50.56,24465.0,41.4646,41.4974,41.4646,41.4646,24465.0
2019-10-10 13:25:00,50.57,50.58,50.54,50.55,39162.0,41.4728,41.481,41.4482,41.4564,39162.0
2019-10-10 13:30:00,50.54,50.56,50.49,50.55,48157.0,41.4482,41.4646,41.4072,41.4564,48157.0
2019-10-10 13:35:00,50.56,50.61,50.55,50.59,32928.0,41.4646,41.5056,41.4564,41.4892,32928.0
2019-10-10 13:40:00,50.59,50.65,50.58,50.63,71930.0,41.4892,41.5384,41.481,41.522,71930.0
2019-10-10 13:45:00,50.64,50.77,50.62,50.77,153419.0,41.5302,41.6368,41.5138,41.6368,153419.0
2019-10-10 13:50:00,50.77,50.8,50.74,50.78,29587.0,41.6368,41.6614,41.6122,41.645,29587.0
2019-10-10 13:55:00,50.77,50.84,50.74,50.75,58419.0,41.6368,41.6942,41.6122,41.6204,58419.0
2019-10-10 14:00:00,50.75,50.77,50.71,50.77,38908.0,41.6204,41.6368,41.5876,41.6368,38908.0
2019-10-10 14:05:00,50.76,50.8,50.59,50.64,107495.0,41.6286,41.6614,41.4892,41.5302,107495.0
2019-10-10 14:10:00,50.65,50.74,50.63,50.74,54352.0,41.5384,41.6122,41.522,41.6122,54352.0
2019-10-10 14:15:00,50.74,50.8,50.74,50.8,52205.0,41.6122,41.6614,41.6122,41.6614,52205.0
2019-10-10 14:20:00,50.8,50.84,50.79,50.82,66078.0,41.6614,41.6942,41.6532,41.6778,66078.0
2019-10-10 14:25:00,50.82,50.85,50.76,50.85,62403.0,41.6778,41.7024,41.6286,41.7024,62403.0
2019-10-10 14:30:00,50.85,50.89,50.82,50.88,49905.0,41.7024,41.7352,41.6778,41.727,49905.0
2019-10-10 14:35:00,50.88,50.88,50.83,50.87,50897.0,41.727,41.727,41.686,41.7188,50897.0
2019-10-10 14:40:00,50.86,50.87,50.79,50.83,110266.0,41.7106,41.7188,41.6532,41.686,110266.0
2019-10-10 14:45:00,50.83,50.87,50.82,50.87,46507.0,41.686,41.7188,41.6778,41.7188,46507.0
2019-10-10 14:50:00,50.87,50.9,50.83,50.87,83597.0,41.7188,41.7434,41.686,41.7188,83597.0
2019-10-10 14:55:00,50.86,50.92,50.86,50.9,75990.0,41.7106,41.7598,41.7106,41.7434,75990.0
2019-10-10 15:00:00,50.89,50.94,50.86,50.9,84536.0,41.7352,41.7762,41.7106,41.7434,84536.0
2019-10-10 15:05:00,50.9,50.98,50.89,50.91,168785.0,41.7434,41.809,41.7352,41.7516,168785.0
2019-10-10 15:10:00,50.91,50.92,50.81,50.86,119262.0,41.7516,41.7598,41.6696,41.7106,119262.0
2019-10-10 15:15:00,50.86,50.88,50.82,50.85,91988.0,41.7106,41.727,41.6778,41.7024,91988.0
2019-10-10 15:20:00,50.84,50.87,50.8,50.86,84821.0,41.6942,41.7188,41.6614,41.7106,84821.0
2019-10-10 15:25:00,50.87,50.9,50.83,50.89,166716.0,41.7188,41.7434,41.686,41.7352,166716.0
2019-10-10 15:30:00,50.89,50.94,50.85,50.88,229654.0,41.7352,41.7762,41.7024,41.727,229654.0
2019-10-10 15:35:00,50.87,50.9,50.83,50.84,113875.0,41.7188,41.7434,41.686,41.6942,113875.0
2019-10-10 15:40:00,50.85,50.86,50.78,50.8,288439.0,41.7024,41.7106,41.645,41.6614,288439.0
2019-10-10 15:45:00,50.8,50.85,50.8,50.81,218170.0,41.6614,41.7024,41.6614,41.6696,218170.0
2019-10-10 15:50:00,50.82,50.9,50.78,50.87,201379.0,41.6778,41.7434,41.645,41.7188,201379.0
2019-10-10 15:55:00,50.86,50.89,50.75,50.8,516793.0,41.7106,41.7352,41.6204,41.6614,516793.0
2019-10-11 09:30:00,51.34,51.4,51.23,51.32,240313.0,42.1043,42.1535,42.014,42.0879,240313.0
2019-10-11 09:35:00,51.32,51.33,51.22,51.31,136521.0,42.0879,42.0961,42.0058,42.0797,136521.0
2019-10-11 09:40:00,51.31,51.39,51.28,51.39,276022.0,42.0797,42.1453,42.0551,42.1453,276022.0
2019-10-11 09:45:00,51.4,51.47,51.3,51.37,800388.0,42.1535,42.2109,42.0715,42.1289,800388.0
2019-10-11 09:50:00,51.37,51.45,51.27,51.35,619603.0,42.1289,42.1945,42.0469,42.1125,619603.0
2019-10-11 09:55:00,51.35,51.48,51.34,51.42,176871.0,42.1125,42.2191,42.1043,42.1699,176871.0
2019-10-11 10:00:00,51.43,51.54,51.42,51.51,192125.0,42.1781,42.2683,42.1699,42.2437,192125.0
2019-10-11 10:05:00,51.51,51.54,51.43,51.52,155190.0,42.2437,42.2683,42.1781,42.2519,155190.0
2019-10-11 10:10:00,51.52,51.65,51.51,51.63,117168.0,42.2519,42.3585,42.2437,42.3421,117168.0
2019-10-11 10:15:00,51.63,51.67,51.6,51.63,144449.0,42.3421,42.3749,42.3175,42.3421,144449.0
2019-10-11 10:20:00,51.63,51.64,51.55,51.58,175097.0,42.3421,42.3503,42.2765,42.3011,175097.0
2019-10-11 10:25:00,51.58,51.66,51.55,51.65,110967.0,42.3011,42.3667,42.2765,42.3585,110967.0
2019-10-11 10:30:00,51.65,51.7,51.63,51.68,112353.0,42.3585,42.3995,42.3421,42.3831,112353.0
2019-10-11 10:35:00,51.68,51.7,51.6,51.7,92583.0,42.3831,42.3995,42.3175,42.3995,92583.0
2019-10-11 10:40:00,51.69,51.71,51.66,51.69,100385.0,42.3913,42.4077,42.3667,42.3913,100385.0
2019-10-11 10:45:00,51.7,51.75,51.67,51.73,77278.0,42.3995,42.4405,42.3749,42.4241,77278.0
2019-10-11 10:50:00,51.72,51.75,51.65,51.72,99354.0,42.4159,42.4405,42.3585,42.4159,99354.0
2019-10-11 10:55:00,51.72,51.74,51.67,51.7,60018.0,42.4159,42.4323,42.3749,42.3995,60018.0
2019-10-11 11:00:00,51.69,51.71,51.66,51.68,100233.0,42.3913,42.4077,42.3667,42.3831,100233.0
2019-10-11 11:05:00,51.68,51.74,51.66,51.73,79301.0,42.3831,42.4323,42.3667,42.4241,79301.0
2019-10-11 11:10:00,51.73,51.85,51.71,51.79,183817.0,42.4241,42.5225,42.4077,42.4733,183817.0
2019-10-11 11:15:00,51.77,51.85,51.74,51.81,79485.0,42.4569,42.5225,42.4323,42.4897,79485.0
2019-10-11 11:20:00,51.81,51.9,51.81,51.86,116669.0,42.4897,42.5635,42.4897,42.5307,116669.0
2019-10-11 11:25:00,51.85,51.9,51.81,51.9,62533.0,42.5225,42.5635,42.4897,42.5635,62533.0
2019-10-11 11:30:00,51.9,51.95,51.88,51.94,136714.0,42.5635,42.6045,42.5471,42.5963,136714.0
2019-10-11 11:35:00,51.94,51.95,51.86,51.88,93177.0,42.5963,42.6045,42.5307,42.5471,93177.0
2019-10-11 11:40:00,51.88,51.98,51.87,51.95,100560.0,42.5471,42.6291,42.5389,42.6045,100560.0
2019-10-11 11:45:00,51.96,51.98,51.78,51.87,209863.0,42.6127,42.6291,42.4651,42.5389,209863.0
2019-10-11 11:50:00,51.87,51.89,51.83,51.87,56720.0,42.5389,42.5553,42.5061,42.5389,56720.0
2019-10-11 11:55:00,51.87,51.88,51.81,51.85,80445.0,42.5389,42.5471,42.4897,42.5225,80445.0
2019-10-11 12:00:00,51.84,51.87,51.77,51.78,56978.0,42.5143,42.5389,42.4569,42.4651,56978.0
2019-10-11 12:05:00,51.78,51.85,51.76,51.84,156603.0,42.4651,42.5225,42.4487,42.5143,156603.0
2019-10-11 12:10:00,51.83,51.84,51.72,51.73,73772.0,42.5061,42.5143,42.4159,42.4241,73772.0
2019-10-11 12:15:00,51.74,51.75,51.69,51.75,64154.0,42.4323,42.4405,42.3913,42.4405,64154.0
2019-10-11 12:20:00,51.74,51.78,51.69,51.76,59999.0,42.4323,42.4651,42.3913,42.4487,59999.0
2019-10-11 12:25:00,51.76,51.78,51.72,51.78,58294.0,42.4487,42.4651,42.4159,42.4651,58294.0
2019-10-11 12:30:00,51.78,51.78,51.5,51.76,151588.0,42.4651,42.4651,42.2355,42.4487,151588.0
2019-10-11 12:35:00,51.76,51.78,51.7,51.73,36433.0,42.4487,42.4651,42.3995,42.4241,36433.0
2019-10-11 12:40:00,51.74,51.74,51.69,51.72,30133.0,42.4323,42.4323,42.3913,42.4159,30133.0
2019-10-11 12:45:00,51.72,51.8,51.71,51.79,30106.0,42.4159,42.4815,42.4077,42.4733,30106.0
2019-10-11 12:50:00,51.79,51.86,51.78,51.85,52438.0,42.4733,42.5307,42.4651,42.5225,52438.0
2019-10-11 12:55:00,51.86,51.88,51.82,51.82,51046.0,42.5307,42.5471,42.4979,42.4979,51046.0
2019-10-11 13:00:00,51.83,51.83,51.78,51.8,54071.0,42.5061,42.5061,42.4651,42.4815,54071.0
2019-10-11 13:05:00,51.8,51.82,51.76,51.76,36075.0,42.4815,42.4979,42.4487,42.4487,36075.0
2019-10-11 13:10:00,51.76,51.8,51.72,51.72,63114.0,42.4487,42.4815,42.4159,42.4159,63114.0
2019-10-11 13:15:00,51.71,51.74,51.69,51.71,72255.0,42.4077,42.4323,42.3913,42.4077,72255.0
2019-10-11 13:20:00,51.71,51.74,51.7,51.71,22403.0,42.4077,42.4323,42.3995,42.4077,22403.0
2019-10-11 13:25:00,51.71,51.9,51.68,51.76,133499.0,42.4077,42.5635,42.3831,42.4487,133499.0
2019-10-11 13:30:00,51.76,51.78,51.68,51.75,47326.0,42.4487,42.4651,42.3831,42.4405,47326.0
2019-10-11 13:35:00,51.75,51.79,51.73,51.75,58162.0,42.4405,42.4733,42.4241,42.4405,58162.0
2019-10-11 13:40:00,51.75,51.82,51.74,51.81,61956.0,42.4405,42.4979,42.4323,42.4897,61956.0
2019-10-11 13:45:00,51.81,51.81,51.77,51.8,39368.0,42.4897,42.4897,42.4569,42.4815,39368.0
2019-10-11 13:50:00,51.8,51.85,51.79,51.85,66788.0,42.4815,42.5225,42.4733,42.5225,66788.0
2019-10-11 13:55:00,51.84,51.87,51.84,51.86,43879.0,42.5143,42.5389,42.5143,42.5307,43879.0
2019-10-11 14:00:00,51.86,51.9,51.82,51.87,120583.0,42.5307,42.5635,42.4979,42.5389,120583.0
2019-10-11 14:05:00,51.87,51.91,51.85,51.86,40318.0,42.5389,42.5717,42.5225,42.5307,40318.0
2019-10-11 14:10:00,51.86,51.88,51.8,51.86,56267.0,42.5307,42.5471,42.4815,42.5307,56267.0
2019-10-11 14:15:00,51.86,51.91,51.86,51.9,42377.0,42.5307,42.5717,42.5307,42.5635,42377.0
2019-10-11 14:20:00,51.9,51.92,51.89,51.92,55996.0,42.5635,42.5799,42.5553,42.5799,55996.0
2019-10-11 14:25:00,51.92,51.97,51.91,51.93,40058.0,42.5799,42.6209,42.5717,42.5881,40058.0
2019-10-11 14:30:00,51.92,51.96,51.9,51.92,56223.0,42.5799,42.6127,42.5635,42.5799,56223.0
2019-10-11 14:35:00,51.92,51.97,51.9,51.97,42821.0,42.5799,42.6209,42.5635,42.6209,42821.0
2019-10-11 14:40:00,51.97,51.98,51.86,51.87,50051.0,42.6209,42.6291,42.5307,42.5389,50051.0
2019-10-11 14:45:00,51.87,51.91,51.83,51.84,84729.0,42.5389,42.5717,42.5061,42.5143,84729.0
2019-10-11 14:50:00,51.85,51.9,51.84,51.88,38469.0,42.5225,42.5635,42.5143,42.5471,38469.0
2019-10-11 14:55:00,51.88,51.96,51.86,51.94,108071.0,42.5471,42.6127,42.5307,42.5963,108071.0
2019-10-11 15:00:00,51.93,51.94,51.88,51.9,66698.0,42.5881,42.5963,42.5471,42.5635,66698.0
2019-10-11 15:05:00,51.91,51.91,51.86,51.89,62842.0,42.5717,42.5717,42.5307,42.5553,62842.0
2019-10-11 15:10:00,51.89,51.91,51.86,51.91,68749.0,42.5553,42.5717,42.5307,42.5717,68749.0
2019-10-11 15:15:00,51.91,51.92,51.85,51.88,64177.0,42.5717,42.5799,42.5225,42.5471,64177.0
2019-10-11 15:20:00,51.88,51.89,51.86,51.87,63985.0,42.5471,42.5553,42.5307,42.5389,63985.0
2019-10-11 15:25:00,51.87,51.9,51.84,51.9,72345.0,42.5389,42.5635,42.5143,42.5635,72345.0
2019-10-11 15:30:00,51.9,51.91,51.81,51.89,74006.0,42.5635,42.5717,42.4897,42.5553,74006.0
2019-10-11 15:35:00,51.88,51.93,51.8,51.92,184275.0,42.5471,42.5881,42.4815,42.5799,184275.0
2019-10-11 15:40:00,51.91,51.95,51.75,51.76,171696.0,42.5717,42.6045,42.4405,42.4487,171696.0
2019-10-11 15:45:00,51.74,51.84,51.67,51.76,228414.0,42.4323,42.5143,42.3749,42.4487,228414.0
2019-10-11 15:50:00,51.76,51.86,51.68,51.69,376657.0,42.4487,42.5307,42.3831,42.3913,376657.0
2019-10-11 15:55:00,51.7,51.71,51.6,51.61,541527.0,42.3995,42.4077,42.3175,42.3257,541527.0
2019-10-14 09:30:00,51.51,51.59,51.41,51.45,141767.0,42.2437,42.3093,42.1617,42.1945,141767.0
2019-10-14 09:35:00,51.46,51.53,51.33,51.39,70072.0,42.2027,42.2601,42.0961,42.1453,70072.0
2019-10-14 09:40:00,51.38,51.45,51.33,51.34,56541.0,42.1371,42.1945,42.0961,42.1043,56541.0
2019-10-14 09:45:00,51.35,51.43,51.32,51.42,31888.0,42.1125,42.1781,42.0879,42.1699,31888.0
2019-10-14 09:50:00,51.43,51.44,51.31,51.31,54211.0,42.1781,42.1863,42.0797,42.0797,54211.0
2019-10-14 09:55:00,51.31,51.42,51.28,51.37,61589.0,42.0797,42.1699,42.0551,42.1289,61589.0
2019-10-14 10:00:00,51.36,51.38,51.31,51.37,51128.0,42.1207,42.1371,42.0797,42.1289,51128.0
2019-10-14 10:05:00,51.37,51.51,51.34,51.51,44070.0,42.1289,42.2437,42.1043,42.2437,44070.0
2019-10-14 10:10:00,51.5,51.53,51.44,51.44,53772.0,42.2355,42.2601,42.1863,42.1863,53772.0
2019-10-14 10:15:00,51.44,51.47,51.39,51.41,27225.0,42.1863,42.2109,42.1453,42.1617,27225.0
2019-10-14 10:20:00,51.41,51.43,51.38,51.41,48898.0,42.1617,42.1781,42.1371,42.1617,48898.0
2019-10-14 10:25:00,51.41,51.41,51.35,51.36,71265.0,42.1617,42.1617,42.1125,42.1207,71265.0
2019-10-14 10:30:00,51.36,51.47,51.36,51.43,57862.0,42.1207,42.2109,42.1207,42.1781,57862.0
2019-10-14 10:35:00,51.43,51.49,51.42,51.48,38552.0,42.1781,42.2273,42.1699,42.2191,38552.0
2019-10-14 10:40:00,51.48,51.53,51.46,51.51,46596.0,42.2191,42.2601,42.2027,42.2437,46596.0
2019-10-14 10:45:00,51.51,51.51,51.45,51.47,29626.0,42.2437,42.2437,42.1945,42.2109,29626.0
2019-10-14 10:50:00,51.47,51.49,51.46,51.48,35657.0,42.2109,42.2273,42.2027,42.2191,35657.0
2019-10-14 10:55:00,51.48,51.53,51.47,51.53,30385.0,42.2191,42.2601,42.2109,42.2601,30385.0
2019-10-14 11:00:00,51.53,51.54,51.47,51.48,46204.0,42.2601,42.2683,42.2109,42.2191,46204.0
2019-10-14 11:05:00,51.49,51.53,51.47,51.5,48827.0,42.2273,42.2601,42.2109,42.2355,48827.0
2019-10-14 11:10:00,51.5,51.5,51.45,51.47,38971.0,42.2355,42.2355,42.1945,42.2109,38971.0
2019-10-14 11:15:00,51.47,51.48,51.44,51.46,24625.0,42.2109,42.2191,42.1863,42.2027,24625.0
2019-10-14 11:20:00,51.46,51.57,51.45,51.54,81173.0,42.2027,42.2929,42.1945,42.2683,81173.0
2019-10-14 11:25:00,51.54,51.54,51.46,51.47,39039.0,42.2683,42.2683,42.2027,42.2109,39039.0
2019-10-14 11:30:00,51.47,51.54,51.45,51.51,56988.0,42.2109,42.2683,42.1945,42.2437,56988.0
2019-10-14 11:35:00,51.52,51.58,51.51,51.55,57264.0,42.2519,42.3011,42.2437,42.2765,57264.0
2019-10-14 11:40:00,51.54,51.56,51.5,51.5,66760.0,42.2683,42.2847,42.2355,42.2355,66760.0
2019-10-14 11:45:00,51.5,51.55,51.47,51.54,105436.0,42.2355,42.2765,42.2109,42.2683,105436.0
2019-10-14 11:50:00,51.55,51.56,51.5,51.51,27073.0,42.2765,42.2847,42.2355,42.2437,27073.0
2019-10-14 11:55:00,51.51,51.52,51.45,51.48,33384.0,42.2437,42.2519,42.1945,42.2191,33384.0
2019-10-14 12:00:00,51.48,51.51,51.46,51.51,57240.0,42.2191,42.2437,42.2027,42.2437,57240.0
2019-10-14 12:05:00,51.5,51.54,51.5,51.52,36050.0,42.2355,42.2683,42.2355,42.2519,36050.0
2019-10-14 12:10:00,51.53,51.53,51.5,51.5,16200.0,42.2601,42.2601,42.2355,42.2355,16200.0
2019-10-14 12:15:00,51.51,51.53,51.49,51.5,28163.0,42.2437,42.2601,42.2273,42.2355,28163.0
2019-10-14 12:20:00,51.5,51.5,51.46,51.48,30726.0,42.2355,42.2355,42.2027,42.2191,30726.0
2019-10-14 12:25:00,51.48,51.49,51.44,51.49,28695.0,42.2191,42.2273,42.1863,42.2273,28695.0
2019-10-14 12:30:00,51.48,51.52,51.46,51.52,39409.0,42.2191,42.2519,42.2027,42.2519,39409.0
2019-10-14 12:35:00,51.51,51.53,51.5,51.51,32948.0,42.2437,42.2601,42.2355,42.2437,32948.0
2019-10-14 12:40:00,51.51,51.55,51.5,51.52,30595.0,42.2437,42.2765,42.2355,42.2519,30595.0
2019-10-14 12:45:00,51.51,51.53,51.5,51.52,19442.0,42.2437,42.2601,42.2355,42.2519,19442.0
2019-10-14 12:50:00,51.52,51.55,51.49,51.51,29451.0,42.2519,42.2765,42.2273,42.2437,29451.0
2019-10-14 12:55:00,51.51,51.52,51.48,51.5,23515.0,42.2437,42.2519,42.2191,42.2355,23515.0
2019-10-14 13:00:00,51.5,51.51,51.46,51.47,46652.0,42.2355,42.2437,42.2027,42.2109,46652.0
2019-10-14 13:05:00,51.48,51.5,51.46,51.47,31767.0,42.2191,42.2355,42.2027,42.2109,31767.0
2019-10-14 13:10:00,51.47,51.49,51.46,51.47,37262.0,42.2109,42.2273,42.2027,42.2109,37262.0
2019-10-14 13:15:00,51.48,51.5,51.46,51.48,61725.0,42.2191,42.2355,42.2027,42.2191,61725.0
2019-10-14 13:20:00,51.47,51.48,51.43,51.46,45861.0,42.2109,42.2191,42.1781,42.2027,45861.0
2019-10-14 13:25:00,51.46,51.5,51.45,51.48,42688.0,42.2027,42.2355,42.1945,42.2191,42688.0
2019-10-14 13:30:00,51.48,51.5,51.47,51.48,33864.0,42.2191,42.2355,42.2109,42.2191,33864.0
2019-10-14 13:35:00,51.49,51.5,51.46,51.5,40883.0,42.2273,42.2355,42.2027,42.2355,40883.0
2019-10-14 13:40:00,51.5,51.6,51.49,51.58,84777.0,42.2355,42.3175,42.2273,42.3011,84777.0
2019-10-14 13:45:00,51.58,51.62,51.57,51.61,34002.0,42.3011,42.3339,42.2929,42.3257,34002.0
2019-10-14 13:50:00,51.61,51.64,51.6,51.64,24516.0,42.3257,42.3503,42.3175,42.3503,24516.0
2019-10-14 13:55:00,51.63,51.67,51.62,51.65,34319.0,42.3421,42.3749,42.3339,42.3585,34319.0
2019-10-14 14:00:00,51.65,51.67,51.61,51.62,35398.0,42.3585,42.3749,42.3257,42.3339,35398.0
2019-10-14 14:05:00,51.62,51.63,51.59,51.6,34737.0,42.3339,42.3421,42.3093,42.3175,34737.0
2019-10-14 14:10:00,51.61,51.65,51.58,51.63,88689.0,42.3257,42.3585,42.3011,42.3421,88689.0
2019-10-14 14:15:00,51.64,51.67,51.61,51.62,45055.0,42.3503,42.3749,42.3257,42.3339,45055.0
2019-10-14 14:20:00,51.62,51.62,51.57,51.58,24902.0,42.3339,42.3339,42.2929,42.3011,24902.0
2019-10-14 14:25:00,51.57,51.58,51.54,51.55,39291.0,42.2929,42.3011,42.2683,42.2765,39291.0
2019-10-14 14:30:00,51.55,51.59,51.53,51.59,55130.0,42.2765,42.3093,42.2601,42.3093,55130.0
2019-10-14 14:35:00,51.59,51.61,51.57,51.57,40913.0,42.3093,42.3257,42.2929,42.2929,40913.0
2019-10-14 14:40:00,51.56,51.6,51.56,51.58,48886.0,42.2847,42.3175,42.2847,42.3011,48886.0
2019-10-14 14:45:00,51.58,51.59,51.54,51.55,31852.0,42.3011,42.3093,42.2683,42.2765,31852.0
2019-10-14 14:50:00,51.56,51.58,51.55,51.55,23898.0,42.2847,42.3011,42.2765,42.2765,23898.0
2019-10-14 14:55:00,51.55,51.6,51.55,51.57,80494.0,42.2765,42.3175,42.2765,42.2929,80494.0
2019-10-14 15:00:00,51.56,51.58,51.53,51.55,54859.0,42.2847,42.3011,42.2601,42.2765,54859.0
2019-10-14 15:05:00,51.55,51.57,51.54,51.55,39276.0,42.2765,42.2929,42.2683,42.2765,39276.0
2019-10-14 15:10:00,51.55,51.57,51.54,51.55,36401.0,42.2765,42.2929,42.2683,42.2765,36401.0
2019-10-14 15:15:00,51.54,51.59,51.54,51.58,51781.0,42.2683,42.3093,42.2683,42.3011,51781.0
2019-10-14 15:20:00,51.58,51.59,51.54,51.55,41323.0,42.3011,42.3093,42.2683,42.2765,41323.0
2019-10-14 15:25:00,51.54,51.59,51.53,51.58,37036.0,42.2683,42.3093,42.2601,42.3011,37036.0
2019-10-14 15:30:00,51.58,51.58,51.52,51.55,74014.0,42.3011,42.3011,42.2519,42.2765,74014.0
2019-10-14 15:35:00,51.55,51.58,51.53,51.57,58109.0,42.2765,42.3011,42.2601,42.2929,58109.0
2019-10-14 15:40:00,51.57,51.61,51.55,51.61,92871.0,42.2929,42.3257,42.2765,42.3257,92871.0
2019-10-14 15:45:00,51.61,51.64,51.58,51.64,61109.0,42.3257,42.3503,42.3011,42.3503,61109.0
2019-10-14 15:50:00,51.63,51.64,51.57,51.6,175437.0,42.3421,42.3503,42.2929,42.3175,175437.0
2019-10-14 15:55:00,51.59,51.62,51.53,51.56,326289.0,42.3093,42.3339,42.2601,42.2847,326289.0
2019-10-15 09:30:00,51.64,51.73,51.49,51.5,171329.0,42.3503,42.4241,42.2273,42.2355,171329.0
2019-10-15 09:35:00,51.49,51.68,51.47,51.66,113727.0,42.2273,42.3831,42.2109,42.3667,113727.0
2019-10-15 09:40:00,51.66,51.7,51.54,51.68,102951.0,42.3667,42.3995,42.2683,42.3831,102951.0
2019-10-15 09:45:00,51.67,51.74,51.54,51.55,82308.0,42.3749,42.4323,42.2683,42.2765,82308.0
2019-10-15 09:50:00,51.55,51.62,51.49,51.57,82032.0,42.2765,42.3339,42.2273,42.2929,82032.0
2019-10-15 09:55:00,51.58,51.61,51.54,51.59,68629.0,42.3011,42.3257,42.2683,42.3093,68629.0
2019-10-15 10:00:00,51.58,51.65,51.56,51.6,70062.0,42.3011,42.3585,42.2847,42.3175,70062.0
2019-10-15 10:05:00,51.59,51.67,51.58,51.64,59582.0,42.3093,42.3749,42.3011,42.3503,59582.0
2019-10-15 10:10:00,51.64,51.74,51.63,51.69,94217.0,42.3503,42.4323,42.3421,42.3913,94217.0
2019-10-15 10:15:00,51.69,51.71,51.61,51.62,46519.0,42.3913,42.4077,42.3257,42.3339,46519.0
2019-10-15 10:20:00,51.62,51.63,51.53,51.53,48072.0,42.3339,42.3421,42.2601,42.2601,48072.0
2019-10-15 10:25:00,51.53,51.65,51.52,51.61,88299.0,42.2601,42.3585,42.2519,42.3257,88299.0
2019-10-15 10:30:00,51.61,51.75,51.6,51.75,64345.0,42.3257,42.4405,42.3175,42.4405,64345.0
2019-10-15 10:35:00,51.75,51.84,51.73,51.73,64623.0,42.4405,42.5143,42.4241,42.4241,64623.0
2019-10-15 10:40:00,51.74,51.77,51.69,51.73,73031.0,42.4323,42.4569,42.3913,42.4241,73031.0
2019-10-15 10:45:00,51.73,51.75,51.67,51.74,80295.0,42.4241,42.4405,42.3749,42.4323,80295.0
2019-10-15 10:50:00,51.74,51.79,51.73,51.76,72994.0,42.4323,42.4733,42.4241,42.4487,72994.0
2019-10-15 10:55:00,51.76,51.9,51.75,51.9,83707.0,42.4487,42.5635,42.4405,42.5635,83707.0
2019-10-15 11:00:00,51.9,51.95,51.89,51.94,106473.0,42.5635,42.6045,42.5553,42.5963,106473.0
2019-10-15 11:05:00,51.94,51.95,51.87,51.92,52057.0,42.5963,42.6045,42.5389,42.5799,52057.0
2019-10-15 11:10:00,51.92,51.92,51.87,51.88,38661.0,42.5799,42.5799,42.5389,42.5471,38661.0
2019-10-15 11:15:00,51.88,51.91,51.86,51.9,54041.0,42.5471,42.5717,42.5307,42.5635,54041.0
2019-10-15 11:20:00,51.9,51.95,51.9,51.93,103389.0,42.5635,42.6045,42.5635,42.5881,103389.0
2019-10-15 11:25:00,51.93,51.98,51.93,51.96,43625.0,42.5881,42.6291,42.5881,42.6127,43625.0
2019-10-15 11:30:00,51.95,51.95,51.88,51.89,37818.0,42.6045,42.6045,42.5471,42.5553,37818.0
2019-10-15 11:35:00,51.88,51.91,51.81,51.85,43838.0,42.5471,42.5717,42.4897,42.5225,43838.0
2019-10-15 11:40:00,51.84,51.92,51.84,51.9,39406.0,42.5143,42.5799,42.5143,42.5635,39406.0
2019-10-15 11:45:00,51.9,51.9,51.85,51.87,27280.0,42.5635,42.5635,42.5225,42.5389,27280.0
2019-10-15 11:50:00,51.87,51.89,51.85,51.87,22071.0,42.5389,42.5553,42.5225,42.5389,22071.0
2019-10-15 11:55:00,51.87,51.91,51.85,51.9,54937.0,42.5389,42.5717,42.5225,42.5635,54937.0
2019-10-15 12:00:00,51.9,51.91,51.85,51.87,17872.0,42.5635,42.5717,42.5225,42.5389,17872.0
2019-10-15 12:05:00,51.87,51.89,51.84,51.85,35710.0,42.5389,42.5553,42.5143,42.5225,35710.0
2019-10-15 12:10:00,51.84,51.86,51.82,51.84,54179.0,42.5143,42.5307,42.4979,42.5143,54179.0
2019-10-15 12:15:00,51.83,51.86,51.76,51.78,55118.0,42.5061,42.5307,42.4487,42.4651,55118.0
2019-10-15 12:20:00,51.77,51.79,51.74,51.75,58383.0,42.4569,42.4733,42.4323,42.4405,58383.0
2019-10-15 12:25:00,51.75,51.78,51.74,51.76,43079.0,42.4405,42.4651,42.4323,42.4487,43079.0
2019-10-15 12:30:00,51.76,51.81,51.75,51.8,39058.0,42.4487,42.4897,42.4405,42.4815,39058.0
2019-10-15 12:35:00,51.8,51.88,51.78,51.88,85611.0,42.4815,42.5471,42.4651,42.5471,85611.0
2019-10-15 12:40:00,51.89,51.94,51.89,51.9,65562.0,42.5553,42.5963,42.5553,42.5635,65562.0
2019-10-15 12:45:00,51.91,51.99,51.9,51.94,66423.0,42.5717,42.6373,42.5635,42.5963,66423.0
2019-10-15 12:50:00,51.95,51.98,51.92,51.98,46130.0,42.6045,42.6291,42.5799,42.6291,46130.0
2019-10-15 12:55:00,51.98,52.02,51.97,52.02,90391.0,42.6291,42.6619,42.6209,42.6619,90391.0
2019-10-15 13:00:00,52.02,52.06,51.99,52.03,64832.0,42.6619,42.6947,42.6373,42.6701,64832.0
2019-10-15 13:05:00,52.03,52.14,52.02,52.07,85401.0,42.6701,42.7603,42.6619,42.7029,85401.0
2019-10-15 13:10:00,52.07,52.09,52.02,52.03,37163.0,42.7029,42.7193,42.6619,42.6701,37163.0
2019-10-15 13:15:00,52.03,52.03,51.96,51.99,36949.0,42.6701,42.6701,42.6127,42.6373,36949.0
2019-10-15 13:20:00,51.98,51.99,51.93,51.93,32503.0,42.6291,42.6373,42.5881,42.5881,32503.0
2019-10-15 13:25:00,51.92,51.96,51.89,51.91,43858.0,42.5799,42.6127,42.5553,42.5717,43858.0
2019-10-15 13:30:00,51.91,51.92,51.88,51.91,30667.0,42.5717,42.5799,42.5471,42.5717,30667.0
2019-10-15 13:35:00,51.9,51.92,51.86,51.89,35276.0,42.5635,42.5799,42.5307,42.5553,35276.0
2019-10-15 13:40:00,51.88,51.99,51.88,51.97,37675.0,42.5471,42.6373,42.5471,42.6209,37675.0
2019-10-15 13:45:00,51.97,52.0,51.96,52.0,27492.0,42.6209,42.6455,42.6127,42.6455,27492.0
2019-10-15 13:50:00,51.99,52.02,51.98,52.02,37387.0,42.6373,42.6619,42.6291,42.6619,37387.0
2019-10-15 13:55:00,52.02,52.03,51.98,52.0,67359.0,42.6619,42.6701,42.6291,42.6455,67359.0
2019-10-15 14:00:00,52.0,52.01,51.98,51.99,33755.0,42.6455,42.6537,42.6291,42.6373,33755.0
2019-10-15 14:05:00,51.99,52.0,51.95,51.98,45015.0,42.6373,42.6455,42.6045,42.6291,45015.0
2019-10-15 14:10:00,51.97,51.99,51.91,51.94,43395.0,42.6209,42.6373,42.5717,42.5963,43395.0
2019-10-15 14:15:00,51.95,52.09,51.95,52.09,76457.0,42.6045,42.7193,42.6045,42.7193,76457.0
2019-10-15 14:20:00,52.09,52.09,52.05,52.09,34278.0,42.7193,42.7193,42.6865,42.7193,34278.0
2019-10-15 14:25:00,52.08,52.09,52.02,52.05,36841.0,42.7111,42.7193,42.6619,42.6865,36841.0
2019-10-15 14:30:00,52.05,52.07,52.0,52.01,55190.0,42.6865,42.7029,42.6455,42.6537,55190.0
2019-10-15 14:35:00,52.01,52.04,51.99,52.03,27744.0,42.6537,42.6783,42.6373,42.6701,27744.0
2019-10-15 14:40:00,52.03,52.06,52.02,52.05,40768.0,42.6701,42.6947,42.6619,42.6865,40768.0
2019-10-15 14:45:00,52.05,52.06,52.0,52.05,51577.0,42.6865,42.6947,42.6455,42.6865,51577.0
2019-10-15 14:50:00,52.05,52.08,52.05,52.07,30209.0,42.6865,42.7111,42.6865,42.7029,30209.0
2019-10-15 14:55:00,52.07,52.08,51.94,52.0,73281.0,42.7029,42.7111,42.5963,42.6455,73281.0
2019-10-15 15:00:00,52.0,52.02,51.98,52.0,109184.0,42.6455,42.6619,42.6291,42.6455,109184.0
2019-10-15 15:05:00,52.0,52.04,52.0,52.0,28588.0,42.6455,42.6783,42.6455,42.6455,28588.0
2019-10-15 15:10:00,52.0,52.03,51.99,52.03,104199.0,42.6455,42.6701,42.6373,42.6701,104199.0
2019-10-15 15:15:00,52.02,52.03,51.96,51.98,85132.0,42.6619,42.6701,42.6127,42.6291,85132.0
2019-10-15 15:20:00,51.97,52.0,51.94,51.98,131434.0,42.6209,42.6455,42.5963,42.6291,131434.0
2019-10-15 15:25:00,51.97,51.99,51.95,51.98,67159.0,42.6209,42.6373,42.6045,42.6291,67159.0
2019-10-15 15:30:00,51.98,52.0,51.92,51.96,120839.0,42.6291,42.6455,42.5799,42.6127,120839.0
2019-10-15 15:35:00,51.96,51.98,51.95,51.97,117609.0,42.6127,42.6291,42.6045,42.6209,117609.0
2019-10-15 15:40:00,51.96,51.97,51.88,51.9,83601.0,42.6127,42.6209,42.5471,42.5635,83601.0
2019-10-15 15:45:00,51.89,51.92,51.84,51.87,135400.0,42.5553,42.5799,42.5143,42.5389,135400.0
2019-10-15 15:50:00,51.87,51.89,51.82,51.83,166619.0,42.5389,42.5553,42.4979,42.5061,166619.0
2019-10-15 15:55:00,51.83,51.87,51.81,51.82,441885.0,42.5061,42.5389,42.4897,42.4979,441885.0
2019-10-16 09:30:00,51.95,52.07,51.71,51.83,205575.0,42.6045,42.7029,42.4077,42.5061,205575.0
2019-10-16 09:35:00,51.82,51.9,51.76,51.88,123873.0,42.4979,42.5635,42.4487,42.5471,123873.0
2019-10-16 09:40:00,51.87,51.98,51.83,51.95,77261.0,42.5389,42.6291,42.5061,42.6045,77261.0
2019-10-16 09:45:00,51.94,51.99,51.87,51.87,68840.0,42.5963,42.6373,42.5389,42.5389,68840.0
2019-10-16 09:50:00,51.86,52.03,51.84,52.02,62630.0,42.5307,42.6701,42.5143,42.6619,62630.0
2019-10-16 09:55:00,52.01,52.02,51.89,51.91,50730.0,42.6537,42.6619,42.5553,42.5717,50730.0
2019-10-16 10:00:00,51.9,51.93,51.81,51.82,70337.0,42.5635,42.5881,42.4897,42.4979,70337.0
2019-10-16 10:05:00,51.81,51.84,51.76,51.8,80372.0,42.4897,42.5143,42.4487,42.4815,80372.0
2019-10-16 10:10:00,51.8,51.83,51.78,51.82,111929.0,42.4815,42.5061,42.4651,42.4979,111929.0
2019-10-16 10:15:00,51.83,52.03,51.82,52.01,107941.0,42.5061,42.6701,42.4979,42.6537,107941.0
2019-10-16 10:20:00,52.0,52.04,51.89,51.89,70452.0,42.6455,42.6783,42.5553,42.5553,70452.0
2019-10-16 10:25:00,51.9,51.94,51.88,51.94,44659.0,42.5635,42.5963,42.5471,42.5963,44659.0
2019-10-16 10:30:00,51.94,51.97,51.91,51.96,61369.0,42.5963,42.6209,42.5717,42.6127,61369.0
2019-10-16 10:35:00,51.97,51.97,51.89,51.91,60891.0,42.6209,42.6209,42.5553,42.5717,60891.0
2019-10-16 10:40:00,51.91,51.95,51.9,51.93,31082.0,42.5717,42.6045,42.5635,42.5881,31082.0
2019-10-16 10:45:00,51.92,51.94,51.87,51.92,62484.0,42.5799,42.5963,42.5389,42.5799,62484.0
2019-10-16 10:50:00,51.92,51.96,51.85,51.86,94726.0,42.5799,42.6127,42.5225,42.5307,94726.0
2019-10-16 10:55:00,51.86,51.89,51.83,51.88,58329.0,42.5307,42.5553,42.5061,42.5471,58329.0
2019-10-16 11:00:00,51.88,51.94,51.86,51.92,63594.0,42.5471,42.5963,42.5307,42.5799,63594.0
2019-10-16 11:05:00,51.92,51.96,51.9,51.95,40135.0,42.5799,42.6127,42.5635,42.6045,40135.0
2019-10-16 11:10:00,51.95,51.97,51.94,51.94,65220.0,42.6045,42.6209,42.5963,42.5963,65220.0
2019-10-16 11:15:00,51.95,51.96,51.91,51.92,72518.0,42.6045,42.6127,42.5717,42.5799,72518.0
2019-10-16 11:20:00,51.93,51.93,51.86,51.9,73647.0,42.5881,42.5881,42.5307,42.5635,73647.0
2019-10-16 11:25:00,51.9,51.94,51.89,51.92,52509.0,42.5635,42.5963,42.5553,42.5799,52509.0
2019-10-16 11:30:00,51.93,51.96,51.78,51.79,73894.0,42.5881,42.6127,42.4651,42.4733,73894.0
2019-10-16 11:35:00,51.8,51.86,51.78,51.83,46077.0,42.4815,42.5307,42.4651,42.5061,46077.0
2019-10-16 11:40:00,51.84,51.85,51.8,51.85,39904.0,42.5143,42.5225,42.4815,42.5225,39904.0
2019-10-16 11:45:00,51.85,51.97,51.84,51.96,105847.0,42.5225,42.6209,42.5143,42.6127,105847.0
2019-10-16 11:50:00,51.96,51.96,51.9,51.9,91114.0,42.6127,42.6127,42.5635,42.5635,91114.0
2019-10-16 11:55:00,51.9,51.92,51.85,51.87,51687.0,42.5635,42.5799,42.5225,42.5389,51687.0
2019-10-16 12:00:00,51.87,51.94,51.87,51.9,53552.0,42.5389,42.5963,42.5389,42.5635,53552.0
2019-10-16 12:05:00,51.91,51.92,51.86,51.89,122746.0,42.5717,42.5799,42.5307,42.5553,122746.0
2019-10-16 12:10:00,51.89,51.9,51.84,51.86,127555.0,42.5553,42.5635,42.5143,42.5307,127555.0
2019-10-16 12:15:00,51.86,51.87,51.81,51.82,52791.0,42.5307,42.5389,42.4897,42.4979,52791.0
2019-10-16 12:20:00,51.82,51.85,51.75,51.76,47353.0,42.4979,42.5225,42.4405,42.4487,47353.0
2019-10-16 12:25:00,51.76,51.8,51.74,51.78,46857.0,42.4487,42.4815,42.4323,42.4651,46857.0
2019-10-16 12:30:00,51.78,51.79,51.72,51.72,33315.0,42.4651,42.4733,42.4159,42.4159,33315.0
2019-10-16 12:35:00,51.73,51.73,51.64,51.66,67955.0,42.4241,42.4241,42.3503,42.3667,67955.0
2019-10-16 12:40:00,51.66,51.69,51.64,51.66,48895.0,42.3667,42.3913,42.3503,42.3667,48895.0
2019-10-16 12:45:00,51.67,51.71,51.65,51.69,31339.0,42.3749,42.4077,42.3585,42.3913,31339.0
2019-10-16 12:50:00,51.69,51.69,51.64,51.65,36177.0,42.3913,42.3913,42.3503,42.3585,36177.0
2019-10-16 12:55:00,51.64,51.65,51.6,51.61,41457.0,42.3503,42.3585,42.3175,42.3257,41457.0
2019-10-16 13:00:00,51.6,51.63,51.58,51.62,42177.0,42.3175,42.3421,42.3011,42.3339,42177.0
2019-10-16 13:05:00,51.62,51.65,51.62,51.62,41449.0,42.3339,42.3585,42.3339,42.3339,41449.0
2019-10-16 13:10:00,51.63,51.63,51.58,51.6,42992.0,42.3421,42.3421,42.3011,42.3175,42992.0
2019-10-16 13:15:00,51.59,51.59,51.52,51.55,80789.0,42.3093,42.3093,42.2519,42.2765,80789.0
2019-10-16 13:20:00,51.55,51.56,51.48,51.48,134627.0,42.2765,42.2847,42.2191,42.2191,134627.0
2019-10-16 13:25:00,51.48,51.53,51.48,51.5,62818.0,42.2191,42.2601,42.2191,42.2355,62818.0
2019-10-16 13:30:00,51.5,51.53,51.48,51.51,69900.0,42.2355,42.2601,42.2191,42.2437,69900.0
2019-10-16 13:35:00,51.52,51.55,51.51,51.54,27218.0,42.2519,42.2765,42.2437,42.2683,27218.0
2019-10-16 13:40:00,51.53,51.55,51.47,51.51,59731.0,42.2601,42.2765,42.2109,42.2437,59731.0
2019-10-16 13:45:00,51.5,51.51,51.42,51.47,133997.0,42.2355,42.2437,42.1699,42.2109,133997.0
2019-10-16 13:50:00,51.47,51.48,51.43,51.44,75812.0,42.2109,42.2191,42.1781,42.1863,75812.0
2019-10-16 13:55:00,51.43,51.46,51.42,51.44,91427.0,42.1781,42.2027,42.1699,42.1863,91427.0
2019-10-16 14:00:00,51.45,51.45,51.36,51.37,79018.0,42.1945,42.1945,42.1207,42.1289,79018.0
2019-10-16 14:05:00,51.37,51.42,51.34,51.4,76439.0,42.1289,42.1699,42.1043,42.1535,76439.0
2019-10-16 14:10:00,51.4,51.4,51.35,51.36,54822.0,42.1535,42.1535,42.1125,42.1207,54822.0
2019-10-16 14:15:00,51.36,51.37,51.29,51.3,94215.0,42.1207,42.1289,42.0633,42.0715,94215.0
2019-10-16 14:20:00,51.3,51.39,51.29,51.35,79410.0,42.0715,42.1453,42.0633,42.1125,79410.0
2019-10-16 14:25:00,51.36,51.44,51.35,51.43,85568.0,42.1207,42.1863,42.1125,42.1781,85568.0
2019-10-16 14:30:00,51.43,51.47,51.42,51.47,35279.0,42.1781,42.2109,42.1699,42.2109,35279.0
2019-10-16 14:35:00,51.47,51.53,51.46,51.53,41780.0,42.2109,42.2601,42.2027,42.2601,41780.0
2019-10-16 14:40:00,51.53,51.54,51.48,51.5,58999.0,42.2601,42.2683,42.2191,42.2355,58999.0
2019-10-16 14:45:00,51.49,51.5,51.47,51.49,27615.0,42.2273,42.2355,42.2109,42.2273,27615.0
2019-10-16 14:50:00,51.49,51.49,51.42,51.43,52948.0,42.2273,42.2273,42.1699,42.1781,52948.0
2019-10-16 14:55:00,51.42,51.46,51.4,51.45,96246.0,42.1699,42.2027,42.1535,42.1945,96246.0
2019-10-16 15:00:00,51.44,51.49,51.44,51.49,87843.0,42.1863,42.2273,42.1863,42.2273,87843.0
2019-10-16 15:05:00,51.49,51.5,51.44,51.44,41991.0,42.2273,42.2355,42.1863,42.1863,41991.0
2019-10-16 15:10:00,51.44,51.5,51.43,51.48,73634.0,42.1863,42.2355,42.1781,42.2191,73634.0
2019-10-16 15:15:00,51.49,51.49,51.44,51.47,58227.0,42.2273,42.2273,42.1863,42.2109,58227.0
2019-10-16 15:20:00,51.47,51.5,51.46,51.48,37171.0,42.2109,42.2355,42.2027,42.2191,37171.0
2019-10-16 15:25:00,51.48,51.51,51.47,51.49,67035.0,42.2191,42.2437,42.2109,42.2273,67035.0
2019-10-16 15:30:00,51.49,51.57,51.48,51.57,85713.0,42.2273,42.2929,42.2191,42.2929,85713.0
2019-10-16 15:35:00,51.57,51.6,51.55,51.6,60256.0,42.2929,42.3175,42.2765,42.3175,60256.0
2019-10-16 15:40:00,51.61,51.62,51.55,51.55,104167.0,42.3257,42.3339,42.2765,42.2765,104167.0
2019-10-16 15:45:00,51.55,51.59,51.5,51.5,175760.0,42.2765,42.3093,42.2355,42.2355,175760.0
2019-10-16 15:50:00,51.51,51.52,51.48,51.5,229714.0,42.2437,42.2519,42.2191,42.2355,229714.0
2019-10-16 15:55:00,51.51,51.56,51.49,51.52,337663.0,42.2437,42.2847,42.2273,42.2519,337663.0
2019-10-17 09:30:00,52.1,52.32,51.91,52.32,291141.0,42.7275,42.908,42.5717,42.908,291141.0
2019-10-17 09:35:00,52.32,52.4,52.22,52.26,145339.0,42.908,42.9736,42.826,42.8588,145339.0
2019-10-17 09:40:00,52.24,52.29,52.19,52.28,131718.0,42.8424,42.8834,42.8014,42.8752,131718.0
2019-10-17 09:45:00,52.29,52.74,52.27,52.69,364130.0,42.8834,43.2524,42.867,43.2114,364130.0
2019-10-17 09:50:00,52.7,52.75,52.33,52.38,321625.0,43.2196,43.2606,42.9162,42.9572,321625.0
2019-10-17 09:55:00,52.38,52.48,52.34,52.39,77067.0,42.9572,43.0392,42.9244,42.9654,77067.0
2019-10-17 10:00:00,52.39,52.41,52.25,52.36,157241.0,42.9654,42.9818,42.8506,42.9408,157241.0
2019-10-17 10:05:00,52.36,52.36,52.25,52.28,107551.0,42.9408,42.9408,42.8506,42.8752,107551.0
2019-10-17 10:10:00,52.28,52.41,52.27,52.38,137693.0,42.8752,42.9818,42.867,42.9572,137693.0
2019-10-17 10:15:00,52.38,52.5,52.27,52.28,161940.0,42.9572,43.0556,42.867,42.8752,161940.0
2019-10-17 10:20:00,52.27,52.4,52.2,52.36,210260.0,42.867,42.9736,42.8096,42.9408,210260.0
2019-10-17 10:25:00,52.35,52.5,52.31,52.48,181070.0,42.9326,43.0556,42.8998,43.0392,181070.0
2019-10-17 10:30:00,52.48,52.48,52.39,52.44,46348.0,43.0392,43.0392,42.9654,43.0064,46348.0
2019-10-17 10:35:00,52.45,52.46,52.37,52.46,58421.0,43.0146,43.0228,42.949,43.0228,58421.0
2019-10-17 10:40:00,52.46,52.47,52.39,52.4,80637.0,43.0228,43.031,42.9654,42.9736,80637.0
2019-10-17 10:45:00,52.4,52.42,52.31,52.32,105298.0,42.9736,42.99,42.8998,42.908,105298.0
2019-10-17 10:50:00,52.32,52.43,52.3,52.37,57772.0,42.908,42.9982,42.8916,42.949,57772.0
2019-10-17 10:55:00,52.37,52.45,52.36,52.4,48069.0,42.949,43.0146,42.9408,42.9736,48069.0
2019-10-17 11:00:00,52.4,52.4,52.33,52.39,55611.0,42.9736,42.9736,42.9162,42.9654,55611.0
2019-10-17 11:05:00,52.39,52.41,52.34,52.35,36952.0,42.9654,42.9818,42.9244,42.9326,36952.0
2019-10-17 11:10:00,52.35,52.44,52.33,52.44,38948.0,42.9326,43.0064,42.9162,43.0064,38948.0
2019-10-17 11:15:00,52.43,52.45,52.42,52.43,54207.0,42.9982,43.0146,42.99,42.9982,54207.0
2019-10-17 11:20:00,52.43,52.45,52.4,52.43,80982.0,42.9982,43.0146,42.9736,42.9982,80982.0
2019-10-17 11:25:00,52.42,52.47,52.4,52.42,63038.0,42.99,43.031,42.9736,42.99,63038.0
2019-10-17 11:30:00,52.41,52.43,52.35,52.36,53048.0,42.9818,42.9982,42.9326,42.9408,53048.0
2019-10-17 11:35:00,52.36,52.43,52.31,52.41,68061.0,42.9408,42.9982,42.8998,42.9818,68061.0
2019-10-17 11:40:00,52.41,52.5,52.38,52.5,80786.0,42.9818,43.0556,42.9572,43.0556,80786.0
2019-10-17 11:45:00,52.5,52.55,52.45,52.55,72380.0,43.0556,43.0966,43.0146,43.0966,72380.0
2019-10-17 11:50:00,52.55,52.58,52.48,52.48,90504.0,43.0966,43.1212,43.0392,43.0392,90504.0
2019-10-17 11:55:00,52.48,52.49,52.43,52.47,36994.0,43.0392,43.0474,42.9982,43.031,36994.0
2019-10-17 12:00:00,52.47,52.5,52.4,52.41,45242.0,43.031,43.0556,42.9736,42.9818,45242.0
2019-10-17 12:05:00,52.41,52.45,52.39,52.41,39110.0,42.9818,43.0146,42.9654,42.9818,39110.0
2019-10-17 12:10:00,52.41,52.42,52.38,52.4,52353.0,42.9818,42.99,42.9572,42.9736,52353.0
2019-10-17 12:15:00,52.4,52.41,52.37,52.38,27130.0,42.9736,42.9818,42.949,42.9572,27130.0
2019-10-17 12:20:00,52.38,52.45,52.37,52.45,25851.0,42.9572,43.0146,42.949,43.0146,25851.0
2019-10-17 12:25:00,52.44,52.48,52.44,52.48,55370.0,43.0064,43.0392,43.0064,43.0392,55370.0
2019-10-17 12:30:00,52.48,52.5,52.45,52.49,60530.0,43.0392,43.0556,43.0146,43.0474,60530.0
2019-10-17 12:35:00,52.49,52.49,52.45,52.47,26046.0,43.0474,43.0474,43.0146,43.031,26046.0
2019-10-17 12:40:00,52.47,52.49,52.45,52.46,21675.0,43.031,43.0474,43.0146,43.0228,21675.0
2019-10-17 12:45:00,52.46,52.47,52.43,52.45,43062.0,43.0228,43.031,42.9982,43.0146,43062.0
2019-10-17 12:50:00,52.45,52.47,52.44,52.46,26642.0,43.0146,43.031,43.0064,43.0228,26642.0
2019-10-17 12:55:00,52.46,52.5,52.45,52.49,29875.0,43.0228,43.0556,43.0146,43.0474,29875.0
2019-10-17 13:00:00,52.49,52.5,52.48,52.49,27809.0,43.0474,43.0556,43.0392,43.0474,27809.0
2019-10-17 13:05:00,52.48,52.49,52.46,52.46,30205.0,43.0392,43.0474,43.0228,43.0228,30205.0
2019-10-17 13:10:00,52.47,52.48,52.44,52.46,31018.0,43.031,43.0392,43.0064,43.0228,31018.0
2019-10-17 13:15:00,52.46,52.5,52.45,52.48,51250.0,43.0228,43.0556,43.0146,43.0392,51250.0
2019-10-17 13:20:00,52.49,52.5,52.47,52.48,38424.0,43.0474,43.0556,43.031,43.0392,38424.0
2019-10-17 13:25:00,52.48,52.5,52.46,52.48,40154.0,43.0392,43.0556,43.0228,43.0392,40154.0
2019-10-17 13:30:00,52.48,52.52,52.47,52.48,86793.0,43.0392,43.072,43.031,43.0392,86793.0
2019-10-17 13:35:00,52.49,52.5,52.46,52.5,43165.0,43.0474,43.0556,43.0228,43.0556,43165.0
2019-10-17 13:40:00,52.5,52.5,52.45,52.48,42570.0,43.0556,43.0556,43.0146,43.0392,42570.0
2019-10-17 13:45:00,52.48,52.53,52.47,52.53,52692.0,43.0392,43.0802,43.031,43.0802,52692.0
2019-10-17 13:50:00,52.53,52.54,52.5,52.54,106725.0,43.0802,43.0884,43.0556,43.0884,106725.0
2019-10-17 13:55:00,52.54,52.57,52.51,52.56,101825.0,43.0884,43.113,43.0638,43.1048,101825.0
2019-10-17 14:00:00,52.56,52.57,52.41,52.41,54419.0,43.1048,43.113,42.9818,42.9818,54419.0
2019-10-17 14:05:00,52.41,52.45,52.41,52.44,29347.0,42.9818,43.0146,42.9818,43.0064,29347.0
2019-10-17 14:10:00,52.44,52.46,52.41,52.45,34807.0,43.0064,43.0228,42.9818,43.0146,34807.0
2019-10-17 14:15:00,52.45,52.46,52.43,52.45,40205.0,43.0146,43.0228,42.9982,43.0146,40205.0
2019-10-17 14:20:00,52.45,52.46,52.43,52.45,35934.0,43.0146,43.0228,42.9982,43.0146,35934.0
2019-10-17 14:25:00,52.45,52.56,52.44,52.55,123978.0,43.0146,43.1048,43.0064,43.0966,123978.0
2019-10-17 14:30:00,52.55,52.61,52.54,52.6,97130.0,43.0966,43.1458,43.0884,43.1376,97130.0
2019-10-17 14:35:00,52.6,52.62,52.59,52.62,50299.0,43.1376,43.154,43.1294,43.154,50299.0
2019-10-17 14:40:00,52.62,52.7,52.61,52.66,119676.0,43.154,43.2196,43.1458,43.1868,119676.0
2019-10-17 14:45:00,52.65,52.69,52.64,52.68,65366.0,43.1786,43.2114,43.1704,43.2032,65366.0
2019-10-17 14:50:00,52.69,52.7,52.64,52.68,60666.0,43.2114,43.2196,43.1704,43.2032,60666.0
2019-10-17 14:55:00,52.68,52.7,52.66,52.69,32051.0,43.2032,43.2196,43.1868,43.2114,32051.0
2019-10-17 15:00:00,52.69,52.7,52.66,52.68,77332.0,43.2114,43.2196,43.1868,43.2032,77332.0
2019-10-17 15:05:00,52.68,52.68,52.63,52.65,55511.0,43.2032,43.2032,43.1622,43.1786,55511.0
2019-10-17 15:10:00,52.65,52.69,52.64,52.69,62517.0,43.1786,43.2114,43.1704,43.2114,62517.0
2019-10-17 15:15:00,52.69,52.69,52.66,52.67,47163.0,43.2114,43.2114,43.1868,43.195,47163.0
2019-10-17 15:20:00,52.67,52.7,52.66,52.69,85623.0,43.195,43.2196,43.1868,43.2114,85623.0
2019-10-17 15:25:00,52.69,52.7,52.67,52.7,97107.0,43.2114,43.2196,43.195,43.2196,97107.0
2019-10-17 15:30:00,52.7,52.7,52.65,52.66,102842.0,43.2196,43.2196,43.1786,43.1868,102842.0
2019-10-17 15:35:00,52.66,52.68,52.57,52.58,115037.0,43.1868,43.2032,43.113,43.1212,115037.0
2019-10-17 15:40:00,52.58,52.58,52.54,52.58,131898.0,43.1212,43.1212,43.0884,43.1212,131898.0
2019-10-17 15:45:00,52.57,52.6,52.52,52.53,169816.0,43.113,43.1376,43.072,43.0802,169816.0
2019-10-17 15:50:00,52.53,52.56,52.46,52.47,266685.0,43.0802,43.1048,43.0228,43.031,266685.0
2019-10-17 15:55:00,52.47,52.48,52.4,52.42,459518.0,43.031,43.0392,42.9736,42.99,459518.0
2019-10-18 09:30:00,52.45,52.74,52.44,52.56,748508.0,43.0146,43.2524,43.0064,43.1048,748508.0
2019-10-18 09:35:00,52.55,52.73,52.4,52.67,115859.0,43.0966,43.2442,42.9736,43.195,115859.0
2019-10-18 09:40:00,52.66,52.69,52.51,52.57,77490.0,43.1868,43.2114,43.0638,43.113,77490.0
2019-10-18 09:45:00,52.55,52.58,52.4,52.56,209116.0,43.0966,43.1212,42.9736,43.1048,209116.0
2019-10-18 09:50:00,52.55,52.56,52.43,52.53,151335.0,43.0966,43.1048,42.9982,43.0802,151335.0
2019-10-18 09:55:00,52.52,52.52,52.4,52.46,94868.0,43.072,43.072,42.9736,43.0228,94868.0
2019-10-18 10:00:00,52.46,52.5,52.38,52.47,125351.0,43.0228,43.0556,42.9572,43.031,125351.0
2019-10-18 10:05:00,52.46,52.51,52.44,52.46,178421.0,43.0228,43.0638,43.0064,43.0228,178421.0
2019-10-18 10:10:00,52.46,52.66,52.43,52.59,182125.0,43.0228,43.1868,42.9982,43.1294,182125.0
2019-10-18 10:15:00,52.59,52.62,52.52,52.55,85477.0,43.1294,43.154,43.072,43.0966,85477.0
2019-10-18 10:20:00,52.55,52.56,52.47,52.52,67817.0,43.0966,43.1048,43.031,43.072,67817.0
2019-10-18 10:25:00,52.52,52.57,52.42,52.57,90744.0,43.072,43.113,42.99,43.113,90744.0
2019-10-18 10:30:00,52.57,52.57,52.46,52.47,106104.0,43.113,43.113,43.0228,43.031,106104.0
2019-10-18 10:35:00,52.47,52.61,52.45,52.58,83068.0,43.031,43.1458,43.0146,43.1212,83068.0
2019-10-18 10:40:00,52.59,52.6,52.5,52.51,96989.0,43.1294,43.1376,43.0556,43.0638,96989.0
2019-10-18 10:45:00,52.51,52.6,52.45,52.57,147080.0,43.0638,43.1376,43.0146,43.113,147080.0
2019-10-18 10:50:00,52.57,52.65,52.56,52.64,96783.0,43.113,43.1786,43.1048,43.1704,96783.0
2019-10-18 10:55:00,52.65,52.67,52.61,52.64,80789.0,43.1786,43.195,43.1458,43.1704,80789.0
2019-10-18 11:00:00,52.65,52.67,52.6,52.66,72660.0,43.1786,43.195,43.1376,43.1868,72660.0
2019-10-18 11:05:00,52.65,52.73,52.64,52.72,66807.0,43.1786,43.2442,43.1704,43.236,66807.0
2019-10-18 11:10:00,52.72,52.75,52.71,52.73,92227.0,43.236,43.2606,43.2278,43.2442,92227.0
2019-10-18 11:15:00,52.73,52.79,52.7,52.79,108373.0,43.2442,43.2934,43.2196,43.2934,108373.0
2019-10-18 11:20:00,52.79,52.79,52.72,52.76,81505.0,43.2934,43.2934,43.236,43.2688,81505.0
2019-10-18 11:25:00,52.75,52.81,52.74,52.76,69710.0,43.2606,43.3098,43.2524,43.2688,69710.0
2019-10-18 11:30:00,52.76,52.77,52.68,52.68,77461.0,43.2688,43.277,43.2032,43.2032,77461.0
2019-10-18 11:35:00,52.69,52.76,52.68,52.75,63072.0,43.2114,43.2688,43.2032,43.2606,63072.0
2019-10-18 11:40:00,52.75,52.77,52.71,52.74,55953.0,43.2606,43.277,43.2278,43.2524,55953.0
2019-10-18 11:45:00,52.73,52.8,52.72,52.8,52071.0,43.2442,43.3016,43.236,43.3016,52071.0
2019-10-18 11:50:00,52.8,52.81,52.71,52.73,69595.0,43.3016,43.3098,43.2278,43.2442,69595.0
2019-10-18 11:55:00,52.74,52.82,52.73,52.79,126410.0,43.2524,43.318,43.2442,43.2934,126410.0
2019-10-18 12:00:00,52.78,52.78,52.68,52.71,74390.0,43.2852,43.2852,43.2032,43.2278,74390.0
2019-10-18 12:05:00,52.71,52.71,52.64,52.66,64860.0,43.2278,43.2278,43.1704,43.1868,64860.0
2019-10-18 12:10:00,52.66,52.75,52.65,52.73,84248.0,43.1868,43.2606,43.1786,43.2442,84248.0
2019-10-18 12:15:00,52.73,52.73,52.56,52.58,90613.0,43.2442,43.2442,43.1048,43.1212,90613.0
2019-10-18 12:20:00,52.58,52.7,52.51,52.68,150143.0,43.1212,43.2196,43.0638,43.2032,150143.0
2019-10-18 12:25:00,52.67,52.7,52.6,52.61,112898.0,43.195,43.2196,43.1376,43.1458,112898.0
2019-10-18 12:30:00,52.6,52.63,52.57,52.63,73027.0,43.1376,43.1622,43.113,43.1622,73027.0
2019-10-18 12:35:00,52.62,52.71,52.6,52.65,103717.0,43.154,43.2278,43.1376,43.1786,103717.0
2019-10-18 12:40:00,52.65,52.65,52.59,52.64,60704.0,43.1786,43.1786,43.1294,43.1704,60704.0
2019-10-18 12:45:00,52.64,52.74,52.62,52.67,63634.0,43.1704,43.2524,43.154,43.195,63634.0
2019-10-18 12:50:00,52.67,52.72,52.64,52.69,53063.0,43.195,43.236,43.1704,43.2114,53063.0
2019-10-18 12:55:00,52.69,52.71,52.68,52.69,23923.0,43.2114,43.2278,43.2032,43.2114,23923.0
2019-10-18 13:00:00,52.69,52.72,52.67,52.69,45119.0,43.2114,43.236,43.195,43.2114,45119.0
2019-10-18 13:05:00,52.69,52.71,52.67,52.68,31561.0,43.2114,43.2278,43.195,43.2032,31561.0
2019-10-18 13:10:00,52.68,52.7,52.66,52.69,50047.0,43.2032,43.2196,43.1868,43.2114,50047.0
2019-10-18 13:15:00,52.7,52.74,52.68,52.73,61008.0,43.2196,43.2524,43.2032,43.2442,61008.0
2019-10-18 13:20:00,52.73,52.75,52.71,52.74,28026.0,43.2442,43.2606,43.2278,43.2524,28026.0
2019-10-18 13:25:00,52.74,52.75,52.71,52.73,29805.0,43.2524,43.2606,43.2278,43.2442,29805.0
2019-10-18 13:30:00,52.73,52.75,52.72,52.75,52795.0,43.2442,43.2606,43.236,43.2606,52795.0
2019-10-18 13:35:00,52.75,52.8,52.75,52.78,53985.0,43.2606,43.3016,43.2606,43.2852,53985.0
2019-10-18 13:40:00,52.78,52.79,52.75,52.78,52068.0,43.2852,43.2934,43.2606,43.2852,52068.0
2019-10-18 13:45:00,52.78,52.8,52.77,52.8,69412.0,43.2852,43.3016,43.277,43.3016,69412.0
2019-10-18 13:50:00,52.8,52.83,52.8,52.83,52558.0,43.3016,43.3262,43.3016,43.3262,52558.0
2019-10-18 13:55:00,52.83,52.83,52.8,52.82,52211.0,43.3262,43.3262,43.3016,43.318,52211.0
2019-10-18 14:00:00,52.82,52.84,52.77,52.8,112878.0,43.318,43.3344,43.277,43.3016,112878.0
2019-10-18 14:05:00,52.81,52.87,52.8,52.86,92841.0,43.3098,43.359,43.3016,43.3508,92841.0
2019-10-18 14:10:00,52.86,52.92,52.85,52.92,71385.0,43.3508,43.4,43.3426,43.4,71385.0
2019-10-18 14:15:00,52.92,52.95,52.9,52.94,71900.0,43.4,43.4246,43.3836,43.4164,71900.0
2019-10-18 14:20:00,52.95,52.97,52.93,52.94,66370.0,43.4246,43.441,43.4082,43.4164,66370.0
2019-10-18 14:25:00,52.95,52.95,52.91,52.95,126114.0,43.4246,43.4246,43.3918,43.4246,126114.0
2019-10-18 14:30:00,52.95,52.95,52.87,52.88,64700.0,43.4246,43.4246,43.359,43.3672,64700.0
2019-10-18 14:35:00,52.88,52.96,52.85,52.95,99464.0,43.3672,43.4328,43.3426,43.4246,99464.0
2019-10-18 14:40:00,52.95,52.98,52.94,52.98,50028.0,43.4246,43.4492,43.4164,43.4492,50028.0
2019-10-18 14:45:00,52.98,52.99,52.97,52.98,72170.0,43.4492,43.4574,43.441,43.4492,72170.0
2019-10-18 14:50:00,52.98,53.04,52.97,53.02,168568.0,43.4492,43.4984,43.441,43.482,168568.0
2019-10-18 14:55:00,53.01,53.06,53.0,53.04,79760.0,43.4738,43.5148,43.4656,43.4984,79760.0
2019-10-18 15:00:00,53.04,53.09,53.03,53.06,109125.0,43.4984,43.5394,43.4902,43.5148,109125.0
2019-10-18 15:05:00,53.07,53.11,53.05,53.09,130446.0,43.523,43.5558,43.5066,43.5394,130446.0
2019-10-18 15:10:00,53.1,53.12,53.07,53.11,70798.0,43.5476,43.564,43.523,43.5558,70798.0
2019-10-18 15:15:00,53.11,53.17,53.1,53.13,151766.0,43.5558,43.6051,43.5476,43.5723,151766.0
2019-10-18 15:20:00,53.14,53.14,53.06,53.07,144093.0,43.5805,43.5805,43.5148,43.523,144093.0
2019-10-18 15:25:00,53.07,53.12,53.06,53.07,74961.0,43.523,43.564,43.5148,43.523,74961.0
2019-10-18 15:30:00,53.07,53.09,53.04,53.05,101759.0,43.523,43.5394,43.4984,43.5066,101759.0
2019-10-18 15:35:00,53.05,53.09,53.05,53.08,83984.0,43.5066,43.5394,43.5066,43.5312,83984.0
2019-10-18 15:40:00,53.08,53.08,53.03,53.08,131077.0,43.5312,43.5312,43.4902,43.5312,131077.0
2019-10-18 15:45:00,53.07,53.12,53.06,53.11,194920.0,43.523,43.564,43.5148,43.5558,194920.0
2019-10-18 15:50:00,53.11,53.13,53.06,53.11,280082.0,43.5558,43.5723,43.5148,43.5558,280082.0
2019-10-18 15:55:00,53.1,53.11,53.02,53.02,651423.0,43.5476,43.5558,43.482,43.482,651423.0
2019-10-21 09:30:00,53.15,53.19,52.83,52.84,207393.0,43.5887,43.6215,43.3262,43.3344,207393.0
2019-10-21 09:35:00,52.83,52.93,52.76,52.76,173637.0,43.3262,43.4082,43.2688,43.2688,173637.0
2019-10-21 09:40:00,52.76,52.94,52.74,52.9,94668.0,43.2688,43.4164,43.2524,43.3836,94668.0
2019-10-21 09:45:00,52.89,52.91,52.77,52.8,116073.0,43.3754,43.3918,43.277,43.3016,116073.0
2019-10-21 09:50:00,52.79,52.86,52.7,52.72,88532.0,43.2934,43.3508,43.2196,43.236,88532.0
2019-10-21 09:55:00,52.72,52.75,52.6,52.6,96484.0,43.236,43.2606,43.1376,43.1376,96484.0
2019-10-21 10:00:00,52.6,52.66,52.56,52.64,84933.0,43.1376,43.1868,43.1048,43.1704,84933.0
2019-10-21 10:05:00,52.63,52.81,52.63,52.8,109053.0,43.1622,43.3098,43.1622,43.3016,109053.0
2019-10-21 10:10:00,52.8,52.91,52.66,52.84,310223.0,43.3016,43.3918,43.1868,43.3344,310223.0
2019-10-21 10:15:00,52.85,52.87,52.78,52.83,91695.0,43.3426,43.359,43.2852,43.3262,91695.0
2019-10-21 10:20:00,52.83,52.89,52.81,52.88,66417.0,43.3262,43.3754,43.3098,43.3672,66417.0
2019-10-21 10:25:00,52.88,52.97,52.87,52.9,91930.0,43.3672,43.441,43.359,43.3836,91930.0
2019-10-21 10:30:00,52.9,52.93,52.87,52.9,136170.0,43.3836,43.4082,43.359,43.3836,136170.0
2019-10-21 10:35:00,52.89,52.97,52.88,52.97,96941.0,43.3754,43.441,43.3672,43.441,96941.0
2019-10-21 10:40:00,52.97,52.99,52.85,52.86,101287.0,43.441,43.4574,43.3426,43.3508,101287.0
2019-10-21 10:45:00,52.86,52.88,52.78,52.85,153304.0,43.3508,43.3672,43.2852,43.3426,153304.0
2019-10-21 10:50:00,52.85,52.92,52.84,52.9,74806.0,43.3426,43.4,43.3344,43.3836,74806.0
2019-10-21 10:55:00,52.91,53.04,52.9,53.04,71371.0,43.3918,43.4984,43.3836,43.4984,71371.0
2019-10-21 11:00:00,53.04,53.13,53.03,53.11,66498.0,43.4984,43.5723,43.4902,43.5558,66498.0
2019-10-21 11:05:00,53.11,53.12,53.0,53.0,101685.0,43.5558,43.564,43.4656,43.4656,101685.0
2019-10-21 11:10:00,53.0,53.03,52.99,53.01,101510.0,43.4656,43.4902,43.4574,43.4738,101510.0
2019-10-21 11:15:00,53.0,53.01,52.94,52.98,56468.0,43.4656,43.4738,43.4164,43.4492,56468.0
2019-10-21 11:20:00,52.97,52.98,52.85,52.88,194536.0,43.441,43.4492,43.3426,43.3672,194536.0
2019-10-21 11:25:00,52.88,52.93,52.84,52.92,79325.0,43.3672,43.4082,43.3344,43.4,79325.0
2019-10-21 11:30:00,52.93,52.98,52.92,52.97,71183.0,43.4082,43.4492,43.4,43.441,71183.0
2019-10-21 11:35:00,52.97,52.99,52.92,52.96,66491.0,43.441,43.4574,43.4,43.4328,66491.0
2019-10-21 11:40:00,52.96,52.96,52.81,52.83,85521.0,43.4328,43.4328,43.3098,43.3262,85521.0
2019-10-21 11:45:00,52.84,52.86,52.83,52.84,77466.0,43.3344,43.3508,43.3262,43.3344,77466.0
2019-10-21 11:50:00,52.83,52.92,52.83,52.91,63936.0,43.3262,43.4,43.3262,43.3918,63936.0
2019-10-21 11:55:00,52.91,52.93,52.87,52.9,61724.0,43.3918,43.4082,43.359,43.3836,61724.0
2019-10-21 12:00:00,52.9,52.9,52.83,52.85,50456.0,43.3836,43.3836,43.3262,43.3426,50456.0
2019-10-21 12:05:00,52.85,52.91,52.84,52.88,42492.0,43.3426,43.3918,43.3344,43.3672,42492.0
2019-10-21 12:10:00,52.88,52.96,52.88,52.9,51285.0,43.3672,43.4328,43.3672,43.3836,51285.0
2019-10-21 12:15:00,52.91,52.94,52.88,52.9,55339.0,43.3918,43.4164,43.3672,43.3836,55339.0
2019-10-21 12:20:00,52.91,53.01,52.9,53.0,73741.0,43.3918,43.4738,43.3836,43.4656,73741.0
2019-10-21 12:25:00,53.0,53.04,53.0,53.04,61480.0,43.4656,43.4984,43.4656,43.4984,61480.0
2019-10-21 12:30:00,53.04,53.11,53.03,53.1,61813.0,43.4984,43.5558,43.4902,43.5476,61813.0
2019-10-21 12:35:00,53.11,53.14,53.03,53.14,82017.0,43.5558,43.5805,43.4902,43.5805,82017.0
2019-10-21 12:40:00,53.13,53.15,53.11,53.15,86964.0,43.5723,43.5887,43.5558,43.5887,86964.0
2019-10-21 12:45:00,53.14,53.15,53.09,53.11,71757.0,43.5805,43.5887,43.5394,43.5558,71757.0
2019-10-21 12:50:00,53.11,53.15,53.06,53.07,60894.0,43.5558,43.5887,43.5148,43.523,60894.0
2019-10-21 12:55:00,53.07,53.08,52.99,53.01,97407.0,43.523,43.5312,43.4574,43.4738,97407.0
2019-10-21 13:00:00,53.01,53.01,52.98,53.0,105460.0,43.4738,43.4738,43.4492,43.4656,105460.0
2019-10-21 13:05:00,53.0,53.01,52.97,52.98,52743.0,43.4656,43.4738,43.441,43.4492,52743.0
2019-10-21 13:10:00,52.98,53.0,52.95,52.99,39003.0,43.4492,43.4656,43.4246,43.4574,39003.0
2019-10-21 13:15:00,52.99,53.03,52.98,53.02,30436.0,43.4574,43.4902,43.4492,43.482,30436.0
2019-10-21 13:20:00,53.02,53.15,53.0,53.12,3318187.0,43.482,43.5887,43.4656,43.564,3318187.0
2019-10-21 13:25:00,53.12,53.12,53.0,53.1,88668.0,43.564,43.564,43.4656,43.5476,88668.0
2019-10-21 13:30:00,53.1,53.19,53.09,53.18,54877.0,43.5476,43.6215,43.5394,43.6133,54877.0
2019-10-21 13:35:00,53.18,53.23,53.16,53.19,60016.0,43.6133,43.6543,43.5969,43.6215,60016.0
2019-10-21 13:40:00,53.19,53.2,53.12,53.13,62950.0,43.6215,43.6297,43.564,43.5723,62950.0
2019-10-21 13:45:00,53.13,53.16,53.07,53.09,88036.0,43.5723,43.5969,43.523,43.5394,88036.0
2019-10-21 13:50:00,53.08,53.13,53.07,53.12,50206.0,43.5312,43.5723,43.523,43.564,50206.0
2019-10-21 13:55:00,53.12,53.17,53.11,53.14,96269.0,43.564,43.6051,43.5558,43.5805,96269.0
2019-10-21 14:00:00,53.13,53.2,53.11,53.2,52026.0,43.5723,43.6297,43.5558,43.6297,52026.0
2019-10-21 14:05:00,53.2,53.27,53.15,53.26,128669.0,43.6297,43.6871,43.5887,43.6789,128669.0
2019-10-21 14:10:00,53.26,53.37,53.24,53.31,123018.0,43.6789,43.7691,43.6625,43.7199,123018.0
2019-10-21 14:15:00,53.3,53.32,53.25,53.29,53803.0,43.7117,43.7281,43.6707,43.7035,53803.0
2019-10-21 14:20:00,53.28,53.29,53.18,53.21,71313.0,43.6953,43.7035,43.6133,43.6379,71313.0
2019-10-21 14:25:00,53.21,53.21,53.08,53.09,65510.0,43.6379,43.6379,43.5312,43.5394,65510.0
2019-10-21 14:30:00,53.09,53.15,53.07,53.1,73007.0,43.5394,43.5887,43.523,43.5476,73007.0
2019-10-21 14:35:00,53.1,53.1,53.06,53.09,54253.0,43.5476,43.5476,43.5148,43.5394,54253.0
2019-10-21 14:40:00,53.09,53.09,53.02,53.07,65201.0,43.5394,43.5394,43.482,43.523,65201.0
2019-10-21 14:45:00,53.07,53.07,53.03,53.04,52029.0,43.523,43.523,43.4902,43.4984,52029.0
2019-10-21 14:50:00,53.04,53.09,53.04,53.05,63517.0,43.4984,43.5394,43.4984,43.5066,63517.0
2019-10-21 14:55:00,53.04,53.05,52.98,53.02,90956.0,43.4984,43.5066,43.4492,43.482,90956.0
2019-10-21 15:00:00,53.02,53.05,53.0,53.04,105401.0,43.482,43.5066,43.4656,43.4984,105401.0
2019-10-21 15:05:00,53.03,53.04,52.97,52.98,55099.0,43.4902,43.4984,43.441,43.4492,55099.0
2019-10-21 15:10:00,52.98,53.06,52.98,53.05,79258.0,43.4492,43.5148,43.4492,43.5066,79258.0
2019-10-21 15:15:00,53.06,53.07,53.0,53.04,55664.0,43.5148,43.523,43.4656,43.4984,55664.0
2019-10-21 15:20:00,53.04,53.04,52.99,53.0,61612.0,43.4984,43.4984,43.4574,43.4656,61612.0
2019-10-21 15:25:00,52.99,53.05,52.97,53.05,104762.0,43.4574,43.5066,43.441,43.5066,104762.0
2019-10-21 15:30:00,53.04,53.16,53.04,53.13,92626.0,43.4984,43.5969,43.4984,43.5723,92626.0
2019-10-21 15:35:00,53.13,53.17,53.1,53.16,89048.0,43.5723,43.6051,43.5476,43.5969,89048.0
2019-10-21 15:40:00,53.17,53.21,53.15,53.21,128113.0,43.6051,43.6379,43.5887,43.6379,128113.0
2019-10-21 15:45:00,53.21,53.23,53.17,53.18,182974.0,43.6379,43.6543,43.6051,43.6133,182974.0
2019-10-21 15:50:00,53.18,53.2,53.15,53.19,245745.0,43.6133,43.6297,43.5887,43.6215,245745.0
2019-10-21 15:55:00,53.19,53.23,53.15,53.19,508244.0,43.6215,43.6543,43.5887,43.6215,508244.0
2019-10-22 09:30:00,56.03,56.65,55.53,56.43,1843621.0,45.9506,46.459,45.5405,46.2786,1843621.0
2019-10-22 09:35:00,56.42,56.87,56.41,56.76,1104148.0,46.2704,46.6394,46.2622,46.5492,1104148.0
2019-10-22 09:40:00,56.76,56.81,56.28,56.68,818371.0,46.5492,46.5902,46.1556,46.4836,818371.0
2019-10-22 09:45:00,56.7,56.91,56.57,56.86,718909.0,46.5,46.6723,46.3934,46.6312,718909.0
2019-10-22 09:50:00,56.85,57.33,56.85,57.24,1168140.0,46.623,47.0167,46.623,46.9429,1168140.0
2019-10-22 09:55:00,57.24,57.37,56.95,57.0,648389.0,46.9429,47.0495,46.7051,46.7461,648389.0
2019-10-22 10:00:00,57.02,57.04,56.74,56.93,644792.0,46.7625,46.7789,46.5328,46.6887,644792.0
2019-10-22 10:05:00,56.93,56.94,56.72,56.8,461418.0,46.6887,46.6969,46.5164,46.582,461418.0
2019-10-22 10:10:00,56.8,56.8,56.46,56.54,455410.0,46.582,46.582,46.3032,46.3688,455410.0
2019-10-22 10:15:00,56.54,56.83,56.54,56.71,462601.0,46.3688,46.6066,46.3688,46.5082,462601.0
2019-10-22 10:20:00,56.72,56.73,56.5,56.52,341754.0,46.5164,46.5246,46.336,46.3524,341754.0
2019-10-22 10:25:00,56.52,56.64,56.36,56.51,436483.0,46.3524,46.4508,46.2212,46.3442,436483.0
2019-10-22 10:30:00,56.5,56.57,56.32,56.51,485770.0,46.336,46.3934,46.1884,46.3442,485770.0
2019-10-22 10:35:00,56.51,56.51,56.32,56.4,418634.0,46.3442,46.3442,46.1884,46.254,418634.0
2019-10-22 10:40:00,56.4,56.54,56.12,56.16,427487.0,46.254,46.3688,46.0244,46.0572,427487.0
2019-10-22 10:45:00,56.17,56.2,55.81,55.89,408551.0,46.0654,46.09,45.7701,45.8357,408551.0
2019-10-22 10:50:00,55.9,55.99,55.78,55.8,180048.0,45.8439,45.9178,45.7455,45.7619,180048.0
2019-10-22 10:55:00,55.8,55.8,55.46,55.53,594876.0,45.7619,45.7619,45.4831,45.5405,594876.0
2019-10-22 11:00:00,55.52,55.6,55.41,55.57,397272.0,45.5323,45.5979,45.4421,45.5733,397272.0
2019-10-22 11:05:00,55.57,55.58,55.31,55.31,287526.0,45.5733,45.5815,45.3601,45.3601,287526.0
2019-10-22 11:10:00,55.31,55.38,55.24,55.34,222368.0,45.3601,45.4175,45.3027,45.3847,222368.0
2019-10-22 11:15:00,55.35,55.37,55.08,55.09,669155.0,45.3929,45.4093,45.1715,45.1797,669155.0
2019-10-22 11:20:00,55.08,55.48,55.07,55.33,266428.0,45.1715,45.4995,45.1633,45.3765,266428.0
2019-10-22 11:25:00,55.33,55.4,55.18,55.32,168015.0,45.3765,45.4339,45.2535,45.3683,168015.0
2019-10-22 11:30:00,55.31,55.39,55.18,55.28,159764.0,45.3601,45.4257,45.2535,45.3355,159764.0
2019-10-22 11:35:00,55.28,55.46,55.28,55.31,156878.0,45.3355,45.4831,45.3355,45.3601,156878.0
2019-10-22 11:40:00,55.3,55.32,55.11,55.12,115282.0,45.3519,45.3683,45.1961,45.2043,115282.0
2019-10-22 11:45:00,55.12,55.17,55.06,55.1,137557.0,45.2043,45.2453,45.1551,45.1879,137557.0
2019-10-22 11:50:00,55.1,55.19,55.09,55.11,102713.0,45.1879,45.2617,45.1797,45.1961,102713.0
2019-10-22 11:55:00,55.11,55.25,55.06,55.23,176287.0,45.1961,45.3109,45.1551,45.2945,176287.0
2019-10-22 12:00:00,55.22,55.25,55.05,55.07,122784.0,45.2863,45.3109,45.1469,45.1633,122784.0
2019-10-22 12:05:00,55.07,55.12,55.02,55.04,79109.0,45.1633,45.2043,45.1223,45.1387,79109.0
2019-10-22 12:10:00,55.04,55.04,54.95,54.96,144097.0,45.1387,45.1387,45.0648,45.073,144097.0
2019-10-22 12:15:00,54.97,55.13,54.9,55.07,114271.0,45.0812,45.2125,45.0238,45.1633,114271.0
2019-10-22 12:20:00,55.08,55.34,55.06,55.33,170032.0,45.1715,45.3847,45.1551,45.3765,170032.0
2019-10-22 12:25:00,55.33,55.39,55.27,55.39,180042.0,45.3765,45.4257,45.3273,45.4257,180042.0
2019-10-22 12:30:00,55.39,55.53,55.38,55.45,315113.0,45.4257,45.5405,45.4175,45.4749,315113.0
2019-10-22 12:35:00,55.45,55.58,55.44,55.56,118364.0,45.4749,45.5815,45.4667,45.5651,118364.0
2019-10-22 12:40:00,55.55,55.68,55.48,55.68,137067.0,45.5569,45.6635,45.4995,45.6635,137067.0
2019-10-22 12:45:00,55.67,55.67,55.52,55.52,202046.0,45.6553,45.6553,45.5323,45.5323,202046.0
2019-10-22 12:50:00,55.53,55.58,55.44,55.45,125899.0,45.5405,45.5815,45.4667,45.4749,125899.0
2019-10-22 12:55:00,55.45,55.54,55.43,55.51,129487.0,45.4749,45.5487,45.4585,45.5241,129487.0
2019-10-22 13:00:00,55.51,55.52,55.35,55.39,213027.0,45.5241,45.5323,45.3929,45.4257,213027.0
2019-10-22 13:05:00,55.39,55.39,55.28,55.33,103238.0,45.4257,45.4257,45.3355,45.3765,103238.0
2019-10-22 13:10:00,55.33,55.36,55.22,55.3,87649.0,45.3765,45.4011,45.2863,45.3519,87649.0
2019-10-22 13:15:00,55.29,55.33,55.24,55.3,79424.0,45.3437,45.3765,45.3027,45.3519,79424.0
2019-10-22 13:20:00,55.29,55.36,55.29,55.33,73036.0,45.3437,45.4011,45.3437,45.3765,73036.0
2019-10-22 13:25:00,55.33,55.33,55.22,55.26,76996.0,45.3765,45.3765,45.2863,45.3191,76996.0
2019-10-22 13:30:00,55.25,55.26,55.15,55.18,125839.0,45.3109,45.3191,45.2289,45.2535,125839.0
2019-10-22 13:35:00,55.18,55.26,55.12,55.21,113514.0,45.2535,45.3191,45.2043,45.2781,113514.0
2019-10-22 13:40:00,55.22,55.25,55.19,55.23,119923.0,45.2863,45.3109,45.2617,45.2945,119923.0
2019-10-22 13:45:00,55.23,55.24,55.16,55.24,77558.0,45.2945,45.3027,45.2371,45.3027,77558.0
2019-10-22 13:50:00,55.23,55.24,55.15,55.2,72128.0,45.2945,45.3027,45.2289,45.2699,72128.0
2019-10-22 13:55:00,55.19,55.24,55.16,55.22,81596.0,45.2617,45.3027,45.2371,45.2863,81596.0
2019-10-22 14:00:00,55.22,55.26,55.13,55.15,104193.0,45.2863,45.3191,45.2125,45.2289,104193.0
2019-10-22 14:05:00,55.15,55.16,55.1,55.12,116534.0,45.2289,45.2371,45.1879,45.2043,116534.0
2019-10-22 14:10:00,55.11,55.13,55.04,55.05,97636.0,45.1961,45.2125,45.1387,45.1469,97636.0
2019-10-22 14:15:00,55.05,55.14,55.04,55.07,167340.0,45.1469,45.2207,45.1387,45.1633,167340.0
2019-10-22 14:20:00,55.08,55.1,54.94,54.95,105848.0,45.1715,45.1879,45.0566,45.0648,105848.0
2019-10-22 14:25:00,54.95,55.0,54.9,54.94,123164.0,45.0648,45.1058,45.0238,45.0566,123164.0
2019-10-22 14:30:00,54.94,54.95,54.8,54.85,260152.0,45.0566,45.0648,44.9418,44.9828,260152.0
2019-10-22 14:35:00,54.84,54.92,54.78,54.85,201295.0,44.9746,45.0402,44.9254,44.9828,201295.0
2019-10-22 14:40:00,54.85,54.88,54.77,54.87,135790.0,44.9828,45.0074,44.9172,44.9992,135790.0
2019-10-22 14:45:00,54.86,54.9,54.82,54.89,135549.0,44.991,45.0238,44.9582,45.0156,135549.0
2019-10-22 14:50:00,54.89,54.89,54.75,54.76,149110.0,45.0156,45.0156,44.9008,44.909,149110.0
2019-10-22 14:55:00,54.77,54.78,54.65,54.7,172632.0,44.9172,44.9254,44.8188,44.8598,172632.0
2019-10-22 15:00:00,54.7,54.76,54.63,54.69,176742.0,44.8598,44.909,44.8024,44.8516,176742.0
2019-10-22 15:05:00,54.69,54.75,54.65,54.73,128965.0,44.8516,44.9008,44.8188,44.8844,128965.0
2019-10-22 15:10:00,54.73,55.02,54.71,55.0,210850.0,44.8844,45.1223,44.868,45.1058,210850.0
2019-10-22 15:15:00,55.0,55.01,54.85,54.87,179838.0,45.1058,45.1141,44.9828,44.9992,179838.0
2019-10-22 15:20:00,54.86,54.91,54.79,54.81,132598.0,44.991,45.032,44.9336,44.95,132598.0
2019-10-22 15:25:00,54.8,54.89,54.8,54.84,122632.0,44.9418,45.0156,44.9418,44.9746,122632.0
2019-10-22 15:30:00,54.84,54.84,54.63,54.68,186614.0,44.9746,44.9746,44.8024,44.8434,186614.0
2019-10-22 15:35:00,54.68,54.68,54.5,54.53,260007.0,44.8434,44.8434,44.6958,44.7204,260007.0
2019-10-22 15:40:00,54.52,54.52,54.39,54.42,348307.0,44.7122,44.7122,44.6056,44.6302,348307.0
2019-10-22 15:45:00,54.42,54.46,54.36,54.42,326844.0,44.6302,44.663,44.581,44.6302,326844.0
2019-10-22 15:50:00,54.43,54.57,54.42,54.55,381811.0,44.6384,44.7532,44.6302,44.7368,381811.0
2019-10-22 15:55:00,54.55,54.57,54.42,54.44,801754.0,44.7368,44.7532,44.6302,44.6466,801754.0
2019-10-23 09:30:00,54.41,54.45,53.94,54.05,476484.0,44.622,44.6548,44.2365,44.3267,476484.0
2019-10-23 09:35:00,54.05,54.35,53.95,54.1,160686.0,44.3267,44.5728,44.2447,44.3678,160686.0
2019-10-23 09:40:00,54.09,54.45,54.09,54.38,103106.0,44.3596,44.6548,44.3596,44.5974,103106.0
2019-10-23 09:45:00,54.36,54.46,54.27,54.37,127336.0,44.581,44.663,44.5072,44.5892,127336.0
2019-10-23 09:50:00,54.36,54.46,54.33,54.42,105579.0,44.581,44.663,44.5564,44.6302,105579.0
2019-10-23 09:55:00,54.42,54.59,54.4,54.53,94240.0,44.6302,44.7696,44.6138,44.7204,94240.0
2019-10-23 10:00:00,54.53,54.53,54.19,54.2,159067.0,44.7204,44.7204,44.4416,44.4498,159067.0
2019-10-23 10:05:00,54.2,54.23,54.11,54.13,71588.0,44.4498,44.4744,44.376,44.3924,71588.0
2019-10-23 10:10:00,54.13,54.17,54.08,54.13,58122.0,44.3924,44.4252,44.3514,44.3924,58122.0
2019-10-23 10:15:00,54.13,54.23,54.1,54.21,67083.0,44.3924,44.4744,44.3678,44.458,67083.0
2019-10-23 10:20:00,54.2,54.37,54.2,54.28,66279.0,44.4498,44.5892,44.4498,44.5154,66279.0
2019-10-23 10:25:00,54.27,54.3,54.21,54.28,68889.0,44.5072,44.5318,44.458,44.5154,68889.0
2019-10-23 10:30:00,54.28,54.31,54.08,54.09,109560.0,44.5154,44.54,44.3514,44.3596,109560.0
2019-10-23 10:35:00,54.09,54.11,53.96,54.01,169659.0,44.3596,44.376,44.2529,44.2939,169659.0
2019-10-23 10:40:00,54.01,54.12,54.0,54.07,67139.0,44.2939,44.3842,44.2857,44.3432,67139.0
2019-10-23 10:45:00,54.06,54.12,54.04,54.09,77900.0,44.3349,44.3842,44.3185,44.3596,77900.0
2019-10-23 10:50:00,54.09,54.1,54.06,54.08,57526.0,44.3596,44.3678,44.3349,44.3514,57526.0
2019-10-23 10:55:00,54.07,54.08,54.01,54.02,86531.0,44.3432,44.3514,44.2939,44.3021,86531.0
2019-10-23 11:00:00,54.01,54.03,53.97,53.98,50036.0,44.2939,44.3103,44.2611,44.2693,50036.0
2019-10-23 11:05:00,53.98,53.98,53.91,53.92,83551.0,44.2693,44.2693,44.2119,44.2201,83551.0
2019-10-23 11:10:00,53.92,54.05,53.91,53.99,86716.0,44.2201,44.3267,44.2119,44.2775,86716.0
2019-10-23 11:15:00,54.0,54.05,53.96,54.04,59235.0,44.2857,44.3267,44.2529,44.3185,59235.0
2019-10-23 11:20:00,54.05,54.09,53.98,54.0,63713.0,44.3267,44.3596,44.2693,44.2857,63713.0
2019-10-23 11:25:00,54.0,54.04,53.95,54.01,82778.0,44.2857,44.3185,44.2447,44.2939,82778.0
2019-10-23 11:30:00,54.02,54.02,53.87,53.94,122898.0,44.3021,44.3021,44.1791,44.2365,122898.0
2019-10-23 11:35:00,53.94,54.03,53.93,54.03,65765.0,44.2365,44.3103,44.2283,44.3103,65765.0
2019-10-23 11:40:00,54.03,54.06,53.9,53.92,66191.0,44.3103,44.3349,44.2037,44.2201,66191.0
2019-10-23 11:45:00,53.92,54.12,53.91,54.12,140923.0,44.2201,44.3842,44.2119,44.3842,140923.0
2019-10-23 11:50:00,54.12,54.12,54.04,54.08,50437.0,44.3842,44.3842,44.3185,44.3514,50437.0
2019-10-23 11:55:00,54.08,54.09,54.01,54.05,55629.0,44.3514,44.3596,44.2939,44.3267,55629.0
2019-10-23 12:00:00,54.04,54.04,53.95,54.01,85176.0,44.3185,44.3185,44.2447,44.2939,85176.0
2019-10-23 12:05:00,54.01,54.07,53.98,53.98,81730.0,44.2939,44.3432,44.2693,44.2693,81730.0
2019-10-23 12:10:00,54.0,54.0,53.95,53.96,49588.0,44.2857,44.2857,44.2447,44.2529,49588.0
2019-10-23 12:15:00,53.96,53.97,53.87,53.88,76289.0,44.2529,44.2611,44.1791,44.1873,76289.0
2019-10-23 12:20:00,53.88,53.94,53.87,53.91,73808.0,44.1873,44.2365,44.1791,44.2119,73808.0
2019-10-23 12:25:00,53.91,53.92,53.87,53.91,82074.0,44.2119,44.2201,44.1791,44.2119,82074.0
2019-10-23 12:30:00,53.91,53.96,53.91,53.95,53081.0,44.2119,44.2529,44.2119,44.2447,53081.0
2019-10-23 12:35:00,53.94,54.06,53.93,54.06,68605.0,44.2365,44.3349,44.2283,44.3349,68605.0
2019-10-23 12:40:00,54.06,54.08,54.0,54.01,56873.0,44.3349,44.3514,44.2857,44.2939,56873.0
2019-10-23 12:45:00,54.02,54.03,53.95,54.0,40332.0,44.3021,44.3103,44.2447,44.2857,40332.0
2019-10-23 12:50:00,54.0,54.04,53.98,54.01,52053.0,44.2857,44.3185,44.2693,44.2939,52053.0
2019-10-23 12:55:00,54.01,54.11,54.0,54.08,44946.0,44.2939,44.376,44.2857,44.3514,44946.0
2019-10-23 13:00:00,54.08,54.1,54.0,54.01,50208.0,44.3514,44.3678,44.2857,44.2939,50208.0
2019-10-23 13:05:00,54.0,54.09,54.0,54.08,43529.0,44.2857,44.3596,44.2857,44.3514,43529.0
2019-10-23 13:10:00,54.08,54.14,54.05,54.11,65727.0,44.3514,44.4006,44.3267,44.376,65727.0
2019-10-23 13:15:00,54.11,54.11,54.05,54.09,28663.0,44.376,44.376,44.3267,44.3596,28663.0
2019-10-23 13:20:00,54.09,54.12,54.06,54.09,29914.0,44.3596,44.3842,44.3349,44.3596,29914.0
2019-10-23 13:25:00,54.09,54.1,54.07,54.1,32260.0,44.3596,44.3678,44.3432,44.3678,32260.0
2019-10-23 13:30:00,54.1,54.11,54.08,54.11,31467.0,44.3678,44.376,44.3514,44.376,31467.0
2019-10-23 13:35:00,54.11,54.12,54.08,54.12,27564.0,44.376,44.3842,44.3514,44.3842,27564.0
2019-10-23 13:40:00,54.11,54.12,54.04,54.04,66544.0,44.376,44.3842,44.3185,44.3185,66544.0
2019-10-23 13:45:00,54.04,54.05,54.02,54.03,55898.0,44.3185,44.3267,44.3021,44.3103,55898.0
2019-10-23 13:50:00,54.04,54.06,54.03,54.05,42768.0,44.3185,44.3349,44.3103,44.3267,42768.0
2019-10-23 13:55:00,54.04,54.06,54.02,54.04,38690.0,44.3185,44.3349,44.3021,44.3185,38690.0
2019-10-23 14:00:00,54.05,54.07,54.01,54.05,64021.0,44.3267,44.3432,44.2939,44.3267,64021.0
2019-10-23 14:05:00,54.06,54.16,54.05,54.14,69038.0,44.3349,44.417,44.3267,44.4006,69038.0
2019-10-23 14:10:00,54.14,54.22,54.14,54.22,87446.0,44.4006,44.4662,44.4006,44.4662,87446.0
2019-10-23 14:15:00,54.22,54.23,54.17,54.22,69761.0,44.4662,44.4744,44.4252,44.4662,69761.0
2019-10-23 14:20:00,54.22,54.31,54.21,54.31,61057.0,44.4662,44.54,44.458,44.54,61057.0
2019-10-23 14:25:00,54.31,54.33,54.26,54.3,68464.0,44.54,44.5564,44.499,44.5318,68464.0
2019-10-23 14:30:00,54.3,54.31,54.26,54.28,39679.0,44.5318,44.54,44.499,44.5154,39679.0
2019-10-23 14:35:00,54.28,54.34,54.28,54.32,49954.0,44.5154,44.5646,44.5154,44.5482,49954.0
2019-10-23 14:40:00,54.32,54.4,54.32,54.38,92888.0,44.5482,44.6138,44.5482,44.5974,92888.0
2019-10-23 14:45:00,54.38,54.44,54.36,54.44,45178.0,44.5974,44.6466,44.581,44.6466,45178.0
2019-10-23 14:50:00,54.44,54.49,54.4,54.49,65078.0,44.6466,44.6876,44.6138,44.6876,65078.0
2019-10-23 14:55:00,54.49,54.5,54.45,54.49,83682.0,44.6876,44.6958,44.6548,44.6876,83682.0
2019-10-23 15:00:00,54.49,54.52,54.45,54.48,84742.0,44.6876,44.7122,44.6548,44.6794,84742.0
2019-10-23 15:05:00,54.48,54.55,54.47,54.53,56920.0,44.6794,44.7368,44.6712,44.7204,56920.0
2019-10-23 15:10:00,54.52,54.53,54.45,54.46,68955.0,44.7122,44.7204,44.6548,44.663,68955.0
2019-10-23 15:15:00,54.46,54.51,54.46,54.48,59137.0,44.663,44.704,44.663,44.6794,59137.0
2019-10-23 15:20:00,54.49,54.52,54.45,54.52,95210.0,44.6876,44.7122,44.6548,44.7122,95210.0
2019-10-23 15:25:00,54.51,54.53,54.47,54.49,78518.0,44.704,44.7204,44.6712,44.6876,78518.0
2019-10-23 15:30:00,54.49,54.5,54.47,54.49,72714.0,44.6876,44.6958,44.6712,44.6876,72714.0
2019-10-23 15:35:00,54.5,54.57,54.47,54.55,155640.0,44.6958,44.7532,44.6712,44.7368,155640.0
2019-10-23 15:40:00,54.56,54.6,54.55,54.59,172838.0,44.745,44.7778,44.7368,44.7696,172838.0
2019-10-23 15:45:00,54.59,54.61,54.53,54.61,222856.0,44.7696,44.786,44.7204,44.786,222856.0
2019-10-23 15:50:00,54.61,54.64,54.57,54.6,286201.0,44.786,44.8106,44.7532,44.7778,286201.0
2019-10-23 15:55:00,54.6,54.83,54.6,54.79,1120325.0,44.7778,44.9664,44.7778,44.9336,1120325.0
2019-10-24 09:30:00,54.85,54.97,54.55,54.55,239846.0,44.9828,45.0812,44.7368,44.7368,239846.0
2019-10-24 09:35:00,54.56,54.56,54.05,54.15,291433.0,44.745,44.745,44.3267,44.4088,291433.0
2019-10-24 09:40:00,54.15,54.17,53.9,54.0,208965.0,44.4088,44.4252,44.2037,44.2857,208965.0
2019-10-24 09:45:00,54.01,54.01,53.88,53.96,227254.0,44.2939,44.2939,44.1873,44.2529,227254.0
2019-10-24 09:50:00,53.96,54.28,53.92,54.1,179316.0,44.2529,44.5154,44.2201,44.3678,179316.0
2019-10-24 09:55:00,54.11,54.19,54.03,54.14,107438.0,44.376,44.4416,44.3103,44.4006,107438.0
2019-10-24 10:00:00,54.14,54.2,54.1,54.19,336607.0,44.4006,44.4498,44.3678,44.4416,336607.0
2019-10-24 10:05:00,54.2,54.21,54.12,54.15,247936.0,44.4498,44.458,44.3842,44.4088,247936.0
2019-10-24 10:10:00,54.16,54.19,54.06,54.11,238624.0,44.417,44.4416,44.3349,44.376,238624.0
2019-10-24 10:15:00,54.11,54.12,53.96,54.01,70120.0,44.376,44.3842,44.2529,44.2939,70120.0
2019-10-24 10:20:00,54.02,54.04,53.9,53.91,75963.0,44.3021,44.3185,44.2037,44.2119,75963.0
2019-10-24 10:25:00,53.91,53.94,53.86,53.88,85555.0,44.2119,44.2365,44.1709,44.1873,85555.0
2019-10-24 10:30:00,53.87,53.94,53.87,53.94,78846.0,44.1791,44.2365,44.1791,44.2365,78846.0
2019-10-24 10:35:00,53.94,53.95,53.89,53.91,82952.0,44.2365,44.2447,44.1955,44.2119,82952.0
2019-10-24 10:40:00,53.91,53.98,53.9,53.9,77172.0,44.2119,44.2693,44.2037,44.2037,77172.0
2019-10-24 10:45:00,53.9,53.97,53.89,53.97,60337.0,44.2037,44.2611,44.1955,44.2611,60337.0
2019-10-24 10:50:00,53.97,54.05,53.95,53.98,120761.0,44.2611,44.3267,44.2447,44.2693,120761.0
2019-10-24 10:55:00,53.98,53.99,53.91,53.91,70160.0,44.2693,44.2775,44.2119,44.2119,70160.0
2019-10-24 11:00:00,53.91,53.94,53.9,53.91,66518.0,44.2119,44.2365,44.2037,44.2119,66518.0
2019-10-24 11:05:00,53.91,53.92,53.86,53.9,69344.0,44.2119,44.2201,44.1709,44.2037,69344.0
2019-10-24 11:10:00,53.91,54.15,53.9,54.14,250357.0,44.2119,44.4088,44.2037,44.4006,250357.0
2019-10-24 11:15:00,54.13,54.16,54.08,54.08,141629.0,44.3924,44.417,44.3514,44.3514,141629.0
2019-10-24 11:20:00,54.09,54.14,53.99,54.13,157162.0,44.3596,44.4006,44.2775,44.3924,157162.0
2019-10-24 11:25:00,54.12,54.27,54.09,54.26,54407.0,44.3842,44.5072,44.3596,44.499,54407.0
2019-10-24 11:30:00,54.27,54.28,54.21,54.24,44858.0,44.5072,44.5154,44.458,44.4826,44858.0
2019-10-24 11:35:00,54.23,54.27,54.16,54.16,65982.0,44.4744,44.5072,44.417,44.417,65982.0
2019-10-24 11:40:00,54.16,54.19,54.15,54.17,41656.0,44.417,44.4416,44.4088,44.4252,41656.0
2019-10-24 11:45:00,54.17,54.21,54.16,54.21,45512.0,44.4252,44.458,44.417,44.458,45512.0
2019-10-24 11:50:00,54.21,54.27,54.2,54.27,127027.0,44.458,44.5072,44.4498,44.5072,127027.0
2019-10-24 11:55:00,54.27,54.31,54.19,54.2,59417.0,44.5072,44.54,44.4416,44.4498,59417.0
2019-10-24 12:00:00,54.2,54.23,54.15,54.15,44410.0,44.4498,44.4744,44.4088,44.4088,44410.0
2019-10-24 12:05:00,54.16,54.16,54.08,54.16,48698.0,44.417,44.417,44.3514,44.417,48698.0
2019-10-24 12:10:00,54.16,54.19,54.09,54.11,53875.0,44.417,44.4416,44.3596,44.376,53875.0
2019-10-24 12:15:00,54.1,54.1,54.04,54.1,37126.0,44.3678,44.3678,44.3185,44.3678,37126.0
2019-10-24 12:20:00,54.1,54.1,54.04,54.04,46825.0,44.3678,44.3678,44.3185,44.3185,46825.0
2019-10-24 12:25:00,54.04,54.08,54.03,54.07,24027.0,44.3185,44.3514,44.3103,44.3432,24027.0
2019-10-24 12:30:00,54.07,54.09,54.03,54.05,41766.0,44.3432,44.3596,44.3103,44.3267,41766.0
2019-10-24 12:35:00,54.06,54.08,54.04,54.08,30380.0,44.3349,44.3514,44.3185,44.3514,30380.0
2019-10-24 12:40:00,54.07,54.12,54.06,54.08,44250.0,44.3432,44.3842,44.3349,44.3514,44250.0
2019-10-24 12:45:00,54.08,54.11,54.07,54.07,36171.0,44.3514,44.376,44.3432,44.3432,36171.0
2019-10-24 12:50:00,54.07,54.08,54.04,54.05,96629.0,44.3432,44.3514,44.3185,44.3267,96629.0
2019-10-24 12:55:00,54.05,54.09,54.02,54.02,56921.0,44.3267,44.3596,44.3021,44.3021,56921.0
2019-10-24 13:00:00,54.03,54.03,53.95,53.97,79406.0,44.3103,44.3103,44.2447,44.2611,79406.0
2019-10-24 13:05:00,53.98,54.0,53.91,53.92,43921.0,44.2693,44.2857,44.2119,44.2201,43921.0
2019-10-24 13:10:00,53.92,54.05,53.91,54.04,54978.0,44.2201,44.3267,44.2119,44.3185,54978.0
2019-10-24 13:15:00,54.04,54.1,54.03,54.1,36072.0,44.3185,44.3678,44.3103,44.3678,36072.0
2019-10-24 13:20:00,54.1,54.11,54.07,54.09,29543.0,44.3678,44.376,44.3432,44.3596,29543.0
2019-10-24 13:25:00,54.09,54.13,54.07,54.12,21621.0,44.3596,44.3924,44.3432,44.3842,21621.0
2019-10-24 13:30:00,54.13,54.13,54.07,54.09,37979.0,44.3924,44.3924,44.3432,44.3596,37979.0
2019-10-24 13:35:00,54.08,54.11,54.07,54.08,35420.0,44.3514,44.376,44.3432,44.3514,35420.0
2019-10-24 13:40:00,54.09,54.16,54.07,54.12,43363.0,44.3596,44.417,44.3432,44.3842,43363.0
2019-10-24 13:45:00,54.13,54.13,54.07,54.08,43275.0,44.3924,44.3924,44.3432,44.3514,43275.0
2019-10-24 13:50:00,54.08,54.08,54.0,54.0,33709.0,44.3514,44.3514,44.2857,44.2857,33709.0
2019-10-24 13:55:00,54.0,54.07,53.99,54.06,45333.0,44.2857,44.3432,44.2775,44.3349,45333.0
2019-10-24 14:00:00,54.07,54.09,54.04,54.09,39577.0,44.3432,44.3596,44.3185,44.3596,39577.0
2019-10-24 14:05:00,54.09,54.15,54.07,54.14,24903.0,44.3596,44.4088,44.3432,44.4006,24903.0
2019-10-24 14:10:00,54.13,54.15,54.12,54.15,27007.0,44.3924,44.4088,44.3842,44.4088,27007.0
2019-10-24 14:15:00,54.15,54.22,54.13,54.21,26919.0,44.4088,44.4662,44.3924,44.458,26919.0
2019-10-24 14:20:00,54.21,54.27,54.19,54.26,58342.0,44.458,44.5072,44.4416,44.499,58342.0
2019-10-24 14:25:00,54.26,54.28,54.23,54.28,44538.0,44.499,44.5154,44.4744,44.5154,44538.0
2019-10-24 14:30:00,54.28,54.29,54.25,54.26,64937.0,44.5154,44.5236,44.4908,44.499,64937.0
2019-10-24 14:35:00,54.25,54.29,54.25,54.28,28021.0,44.4908,44.5236,44.4908,44.5154,28021.0
2019-10-24 14:40:00,54.28,54.32,54.27,54.31,53039.0,44.5154,44.5482,44.5072,44.54,53039.0
2019-10-24 14:45:00,54.31,54.32,54.25,54.27,42124.0,44.54,44.5482,44.4908,44.5072,42124.0
2019-10-24 14:50:00,54.27,54.35,54.27,54.32,41285.0,44.5072,44.5728,44.5072,44.5482,41285.0
2019-10-24 14:55:00,54.32,54.33,54.28,54.31,39596.0,44.5482,44.5564,44.5154,44.54,39596.0
2019-10-24 15:00:00,54.3,54.33,54.27,54.3,130681.0,44.5318,44.5564,44.5072,44.5318,130681.0
2019-10-24 15:05:00,54.3,54.4,54.29,54.39,72428.0,44.5318,44.6138,44.5236,44.6056,72428.0
2019-10-24 15:10:00,54.38,54.4,54.37,54.38,52154.0,44.5974,44.6138,44.5892,44.5974,52154.0
2019-10-24 15:15:00,54.39,54.41,54.34,54.41,57068.0,44.6056,44.622,44.5646,44.622,57068.0
2019-10-24 15:20:00,54.41,54.41,54.31,54.34,52704.0,44.622,44.622,44.54,44.5646,52704.0
2019-10-24 15:25:00,54.34,54.34,54.28,54.28,61025.0,44.5646,44.5646,44.5154,44.5154,61025.0
2019-10-24 15:30:00,54.29,54.33,54.27,54.32,65643.0,44.5236,44.5564,44.5072,44.5482,65643.0
2019-10-24 15:35:00,54.32,54.35,54.29,54.32,98591.0,44.5482,44.5728,44.5236,44.5482,98591.0
2019-10-24 15:40:00,54.33,54.34,54.29,54.32,93740.0,44.5564,44.5646,44.5236,44.5482,93740.0
2019-10-24 15:45:00,54.33,54.44,54.32,54.41,120557.0,44.5564,44.6466,44.5482,44.622,120557.0
2019-10-24 15:50:00,54.41,54.42,54.32,54.37,140055.0,44.622,44.6302,44.5482,44.5892,140055.0
2019-10-24 15:55:00,54.37,54.46,54.35,54.35,353284.0,44.5892,44.663,44.5728,44.5728,353284.0
2019-10-25 09:30:00,54.5,54.88,54.4,54.84,271583.0,44.6958,45.0074,44.6138,44.9746,271583.0
2019-10-25 09:35:00,54.84,54.91,54.7,54.72,135518.0,44.9746,45.032,44.8598,44.8762,135518.0
2019-10-25 09:40:00,54.72,54.85,54.71,54.85,97020.0,44.8762,44.9828,44.868,44.9828,97020.0
2019-10-25 09:45:00,54.85,54.87,54.68,54.8,106377.0,44.9828,44.9992,44.8434,44.9418,106377.0
2019-10-25 09:50:00,54.79,54.87,54.7,54.79,118919.0,44.9336,44.9992,44.8598,44.9336,118919.0
2019-10-25 09:55:00,54.78,54.83,54.69,54.79,97367.0,44.9254,44.9664,44.8516,44.9336,97367.0
2019-10-25 10:00:00,54.79,54.88,54.73,54.79,132867.0,44.9336,45.0074,44.8844,44.9336,132867.0
2019-10-25 10:05:00,54.79,54.99,54.78,54.98,105091.0,44.9336,45.0976,44.9254,45.0894,105091.0
2019-10-25 10:10:00,54.99,55.04,54.96,54.98,132222.0,45.0976,45.1387,45.073,45.0894,132222.0
2019-10-25 10:15:00,54.99,55.0,54.89,54.97,96337.0,45.0976,45.1058,45.0156,45.0812,96337.0
2019-10-25 10:20:00,54.96,55.09,54.94,55.02,114415.0,45.073,45.1797,45.0566,45.1223,114415.0
2019-10-25 10:25:00,55.02,55.1,55.0,55.07,85306.0,45.1223,45.1879,45.1058,45.1633,85306.0
2019-10-25 10:30:00,55.07,55.09,55.0,55.01,119501.0,45.1633,45.1797,45.1058,45.1141,119501.0
2019-10-25 10:35:00,55.01,55.07,55.0,55.04,130345.0,45.1141,45.1633,45.1058,45.1387,130345.0
2019-10-25 10:40:00,55.03,55.04,54.86,54.86,88746.0,45.1305,45.1387,44.991,44.991,88746.0
2019-10-25 10:45:00,54.86,55.09,54.79,55.09,252438.0,44.991,45.1797,44.9336,45.1797,252438.0
2019-10-25 10:50:00,55.09,55.15,54.92,54.96,102336.0,45.1797,45.2289,45.0402,45.073,102336.0
2019-10-25 10:55:00,54.96,54.97,54.83,54.87,59796.0,45.073,45.0812,44.9664,44.9992,59796.0
2019-10-25 11:00:00,54.86,54.93,54.85,54.9,234189.0,44.991,45.0484,44.9828,45.0238,234189.0
2019-10-25 11:05:00,54.9,54.91,54.88,54.9,52632.0,45.0238,45.032,45.0074,45.0238,52632.0
2019-10-25 11:10:00,54.91,55.03,54.9,55.03,92763.0,45.032,45.1305,45.0238,45.1305,92763.0
2019-10-25 11:15:00,55.03,55.11,55.02,55.08,92941.0,45.1305,45.1961,45.1223,45.1715,92941.0
2019-10-25 11:20:00,55.08,55.13,55.04,55.07,122763.0,45.1715,45.2125,45.1387,45.1633,122763.0
2019-10-25 11:25:00,55.07,55.11,55.01,55.05,70443.0,45.1633,45.1961,45.1141,45.1469,70443.0
2019-10-25 11:30:00,55.04,55.1,55.03,55.05,53438.0,45.1387,45.1879,45.1305,45.1469,53438.0
2019-10-25 11:35:00,55.05,55.07,54.97,55.03,65481.0,45.1469,45.1633,45.0812,45.1305,65481.0
2019-10-25 11:40:00,55.03,55.07,54.99,55.05,89957.0,45.1305,45.1633,45.0976,45.1469,89957.0
2019-10-25 11:45:00,55.05,55.07,54.99,55.06,41336.0,45.1469,45.1633,45.0976,45.1551,41336.0
2019-10-25 11:50:00,55.06,55.08,55.04,55.07,56634.0,45.1551,45.1715,45.1387,45.1633,56634.0
2019-10-25 11:55:00,55.07,55.07,54.98,55.01,52215.0,45.1633,45.1633,45.0894,45.1141,52215.0
2019-10-25 12:00:00,55.01,55.05,54.96,55.04,47425.0,45.1141,45.1469,45.073,45.1387,47425.0
2019-10-25 12:05:00,55.04,55.1,55.03,55.1,76375.0,45.1387,45.1879,45.1305,45.1879,76375.0
2019-10-25 12:10:00,55.1,55.15,55.1,55.15,85851.0,45.1879,45.2289,45.1879,45.2289,85851.0
2019-10-25 12:15:00,55.15,55.23,55.14,55.17,111247.0,45.2289,45.2945,45.2207,45.2453,111247.0
2019-10-25 12:20:00,55.18,55.24,55.16,55.2,147065.0,45.2535,45.3027,45.2371,45.2699,147065.0
2019-10-25 12:25:00,55.2,55.22,55.18,55.21,65118.0,45.2699,45.2863,45.2535,45.2781,65118.0
2019-10-25 12:30:00,55.21,55.22,55.18,55.21,47366.0,45.2781,45.2863,45.2535,45.2781,47366.0
2019-10-25 12:35:00,55.21,55.24,55.19,55.22,38253.0,45.2781,45.3027,45.2617,45.2863,38253.0
2019-10-25 12:40:00,55.22,55.24,55.2,55.23,31800.0,45.2863,45.3027,45.2699,45.2945,31800.0
2019-10-25 12:45:00,55.24,55.24,55.19,55.21,72919.0,45.3027,45.3027,45.2617,45.2781,72919.0
2019-10-25 12:50:00,55.2,55.22,55.14,55.15,50960.0,45.2699,45.2863,45.2207,45.2289,50960.0
2019-10-25 12:55:00,55.15,55.15,55.12,55.15,34707.0,45.2289,45.2289,45.2043,45.2289,34707.0
2019-10-25 13:00:00,55.15,55.15,55.11,55.15,36239.0,45.2289,45.2289,45.1961,45.2289,36239.0
2019-10-25 13:05:00,55.14,55.17,55.13,55.15,22126.0,45.2207,45.2453,45.2125,45.2289,22126.0
2019-10-25 13:10:00,55.15,55.18,55.13,55.18,23017.0,45.2289,45.2535,45.2125,45.2535,23017.0
2019-10-25 13:15:00,55.18,55.21,55.17,55.19,50549.0,45.2535,45.2781,45.2453,45.2617,50549.0
2019-10-25 13:20:00,55.19,55.2,55.16,55.16,48982.0,45.2617,45.2699,45.2371,45.2371,48982.0
2019-10-25 13:25:00,55.16,55.23,55.14,55.23,55288.0,45.2371,45.2945,45.2207,45.2945,55288.0
2019-10-25 13:30:00,55.23,55.25,55.18,55.21,100952.0,45.2945,45.3109,45.2535,45.2781,100952.0
2019-10-25 13:35:00,55.21,55.24,55.2,55.22,63493.0,45.2781,45.3027,45.2699,45.2863,63493.0
2019-10-25 13:40:00,55.21,55.25,55.2,55.21,72684.0,45.2781,45.3109,45.2699,45.2781,72684.0
2019-10-25 13:45:00,55.22,55.22,55.19,55.22,28096.0,45.2863,45.2863,45.2617,45.2863,28096.0
2019-10-25 13:50:00,55.22,55.23,55.2,55.22,33779.0,45.2863,45.2945,45.2699,45.2863,33779.0
2019-10-25 13:55:00,55.23,55.24,55.19,55.2,25687.0,45.2945,45.3027,45.2617,45.2699,25687.0
2019-10-25 14:00:00,55.2,55.21,55.13,55.14,49259.0,45.2699,45.2781,45.2125,45.2207,49259.0
2019-10-25 14:05:00,55.13,55.15,55.12,55.14,41152.0,45.2125,45.2289,45.2043,45.2207,41152.0
2019-10-25 14:10:00,55.14,55.24,55.13,55.23,121441.0,45.2207,45.3027,45.2125,45.2945,121441.0
2019-10-25 14:15:00,55.23,55.24,55.2,55.22,51294.0,45.2945,45.3027,45.2699,45.2863,51294.0
2019-10-25 14:20:00,55.22,55.25,55.17,55.18,79166.0,45.2863,45.3109,45.2453,45.2535,79166.0
2019-10-25 14:25:00,55.18,55.21,55.16,55.2,92638.0,45.2535,45.2781,45.2371,45.2699,92638.0
2019-10-25 14:30:00,55.19,55.22,55.16,55.19,147142.0,45.2617,45.2863,45.2371,45.2617,147142.0
2019-10-25 14:35:00,55.18,55.2,55.13,55.19,110216.0,45.2535,45.2699,45.2125,45.2617,110216.0
2019-10-25 14:40:00,55.18,55.19,55.13,55.16,56237.0,45.2535,45.2617,45.2125,45.2371,56237.0
2019-10-25 14:45:00,55.16,55.17,55.12,55.13,52544.0,45.2371,45.2453,45.2043,45.2125,52544.0
2019-10-25 14:50:00,55.14,55.15,55.12,55.14,102326.0,45.2207,45.2289,45.2043,45.2207,102326.0
2019-10-25 14:55:00,55.14,55.19,55.12,55.17,56408.0,45.2207,45.2617,45.2043,45.2453,56408.0
2019-10-25 15:00:00,55.17,55.17,55.14,55.16,67660.0,45.2453,45.2453,45.2207,45.2371,67660.0
2019-10-25 15:05:00,55.16,55.17,55.13,55.15,89470.0,45.2371,45.2453,45.2125,45.2289,89470.0
2019-10-25 15:10:00,55.16,55.18,55.13,55.14,48518.0,45.2371,45.2535,45.2125,45.2207,48518.0
2019-10-25 15:15:00,55.14,55.14,55.08,55.09,78620.0,45.2207,45.2207,45.1715,45.1797,78620.0
2019-10-25 15:20:00,55.08,55.24,55.07,55.22,152904.0,45.1715,45.3027,45.1633,45.2863,152904.0
2019-10-25 15:25:00,55.22,55.23,55.12,55.13,77590.0,45.2863,45.2945,45.2043,45.2125,77590.0
2019-10-25 15:30:00,55.13,55.15,55.08,55.1,68655.0,45.2125,45.2289,45.1715,45.1879,68655.0
2019-10-25 15:35:00,55.1,55.13,55.08,55.08,86933.0,45.1879,45.2125,45.1715,45.1715,86933.0
2019-10-25 15:40:00,55.08,55.12,55.05,55.12,83221.0,45.1715,45.2043,45.1469,45.2043,83221.0
2019-10-25 15:45:00,55.11,55.13,55.06,55.06,206982.0,45.1961,45.2125,45.1551,45.1551,206982.0
2019-10-25 15:50:00,55.07,55.1,55.0,55.01,166738.0,45.1633,45.1879,45.1058,45.1141,166738.0
2019-10-25 15:55:00,55.01,55.05,54.97,54.97,472578.0,45.1141,45.1469,45.0812,45.0812,472578.0
2019-10-28 09:30:00,54.86,55.25,54.71,55.17,386605.0,44.991,45.3109,44.868,45.2453,386605.0
2019-10-28 09:35:00,55.17,55.28,55.1,55.2,74600.0,45.2453,45.3355,45.1879,45.2699,74600.0
2019-10-28 09:40:00,55.21,55.45,55.14,55.41,122070.0,45.2781,45.4749,45.2207,45.4421,122070.0
2019-10-28 09:45:00,55.4,55.55,55.29,55.31,157552.0,45.4339,45.5569,45.3437,45.3601,157552.0
2019-10-28 09:50:00,55.32,55.4,55.29,55.3,61887.0,45.3683,45.4339,45.3437,45.3519,61887.0
2019-10-28 09:55:00,55.3,55.3,55.15,55.19,60538.0,45.3519,45.3519,45.2289,45.2617,60538.0
2019-10-28 10:00:00,55.19,55.2,55.08,55.19,84100.0,45.2617,45.2699,45.1715,45.2617,84100.0
2019-10-28 10:05:00,55.2,55.39,55.2,55.39,86680.0,45.2699,45.4257,45.2699,45.4257,86680.0
2019-10-28 10:10:00,55.39,55.39,55.29,55.32,63227.0,45.4257,45.4257,45.3437,45.3683,63227.0
2019-10-28 10:15:00,55.33,55.46,55.33,55.45,73629.0,45.3765,45.4831,45.3765,45.4749,73629.0
2019-10-28 10:20:00,55.45,55.53,55.42,55.53,83339.0,45.4749,45.5405,45.4503,45.5405,83339.0
2019-10-28 10:25:00,55.53,55.64,55.51,55.62,84283.0,45.5405,45.6307,45.5241,45.6143,84283.0
2019-10-28 10:30:00,55.61,55.63,55.55,55.61,114031.0,45.6061,45.6225,45.5569,45.6061,114031.0
2019-10-28 10:35:00,55.61,55.69,55.53,55.65,114035.0,45.6061,45.6717,45.5405,45.6389,114035.0
2019-10-28 10:40:00,55.66,55.73,55.62,55.67,85853.0,45.6471,45.7045,45.6143,45.6553,85853.0
2019-10-28 10:45:00,55.66,55.67,55.53,55.54,59000.0,45.6471,45.6553,45.5405,45.5487,59000.0
2019-10-28 10:50:00,55.54,55.54,55.4,55.47,117827.0,45.5487,45.5487,45.4339,45.4913,117827.0
2019-10-28 10:55:00,55.47,55.53,55.46,55.5,68648.0,45.4913,45.5405,45.4831,45.5159,68648.0
2019-10-28 11:00:00,55.5,55.51,55.46,55.48,59297.0,45.5159,45.5241,45.4831,45.4995,59297.0
2019-10-28 11:05:00,55.48,55.52,55.42,55.48,69281.0,45.4995,45.5323,45.4503,45.4995,69281.0
2019-10-28 11:10:00,55.49,55.54,55.49,55.53,45339.0,45.5077,45.5487,45.5077,45.5405,45339.0
2019-10-28 11:15:00,55.52,55.82,55.52,55.77,156354.0,45.5323,45.7783,45.5323,45.7373,156354.0
2019-10-28 11:20:00,55.78,55.78,55.59,55.61,65031.0,45.7455,45.7455,45.5897,45.6061,65031.0
2019-10-28 11:25:00,55.62,55.67,55.39,55.42,233592.0,45.6143,45.6553,45.4257,45.4503,233592.0
2019-10-28 11:30:00,55.41,55.79,55.1,55.5,884407.0,45.4421,45.7537,45.1879,45.5159,884407.0
2019-10-28 11:35:00,55.51,55.51,55.04,55.34,317439.0,45.5241,45.5241,45.1387,45.3847,317439.0
2019-10-28 11:40:00,55.35,55.46,55.29,55.37,143121.0,45.3929,45.4831,45.3437,45.4093,143121.0
2019-10-28 11:45:00,55.36,55.43,55.22,55.3,112487.0,45.4011,45.4585,45.2863,45.3519,112487.0
2019-10-28 11:50:00,55.29,55.37,55.26,55.32,148481.0,45.3437,45.4093,45.3191,45.3683,148481.0
2019-10-28 11:55:00,55.31,55.38,55.29,55.38,44436.0,45.3601,45.4175,45.3437,45.4175,44436.0
2019-10-28 12:00:00,55.38,55.5,55.36,55.5,72413.0,45.4175,45.5159,45.4011,45.5159,72413.0
2019-10-28 12:05:00,55.49,55.79,55.48,55.79,181328.0,45.5077,45.7537,45.4995,45.7537,181328.0
2019-10-28 12:10:00,55.79,55.93,55.6,55.71,324483.0,45.7537,45.8685,45.5979,45.6881,324483.0
2019-10-28 12:15:00,55.7,55.7,55.57,55.66,106146.0,45.6799,45.6799,45.5733,45.6471,106146.0
2019-10-28 12:20:00,55.66,55.68,55.52,55.56,51292.0,45.6471,45.6635,45.5323,45.5651,51292.0
2019-10-28 12:25:00,55.56,55.61,55.56,55.6,74220.0,45.5651,45.6061,45.5651,45.5979,74220.0
2019-10-28 12:30:00,55.61,55.65,55.54,55.59,74944.0,45.6061,45.6389,45.5487,45.5897,74944.0
2019-10-28 12:35:00,55.59,55.59,55.53,55.56,36249.0,45.5897,45.5897,45.5405,45.5651,36249.0
2019-10-28 12:40:00,55.56,55.6,55.54,55.59,30428.0,45.5651,45.5979,45.5487,45.5897,30428.0
2019-10-28 12:45:00,55.59,55.64,55.57,55.62,33221.0,45.5897,45.6307,45.5733,45.6143,33221.0
2019-10-28 12:50:00,55.62,55.65,55.58,55.61,50607.0,45.6143,45.6389,45.5815,45.6061,50607.0
2019-10-28 12:55:00,55.61,55.61,55.52,55.55,42659.0,45.6061,45.6061,45.5323,45.5569,42659.0
2019-10-28 13:00:00,55.55,55.66,55.54,55.66,68188.0,45.5569,45.6471,45.5487,45.6471,68188.0
2019-10-28 13:05:00,55.65,55.69,55.62,55.62,73289.0,45.6389,45.6717,45.6143,45.6143,73289.0
2019-10-28 13:10:00,55.62,55.62,55.49,55.58,70494.0,45.6143,45.6143,45.5077,45.5815,70494.0
2019-10-28 13:15:00,55.57,55.66,55.57,55.65,79231.0,45.5733,45.6471,45.5733,45.6389,79231.0
2019-10-28 13:20:00,55.65,55.72,55.64,55.71,62347.0,45.6389,45.6963,45.6307,45.6881,62347.0
2019-10-28 13:25:00,55.71,55.71,55.62,55.66,43816.0,45.6881,45.6881,45.6143,45.6471,43816.0
2019-10-28 13:30:00,55.66,55.78,55.63,55.78,86620.0,45.6471,45.7455,45.6225,45.7455,86620.0
2019-10-28 13:35:00,55.78,55.78,55.74,55.78,108314.0,45.7455,45.7455,45.7127,45.7455,108314.0
2019-10-28 13:40:00,55.78,55.78,55.72,55.76,76192.0,45.7455,45.7455,45.6963,45.7291,76192.0
2019-10-28 13:45:00,55.76,55.78,55.74,55.75,87623.0,45.7291,45.7455,45.7127,45.7209,87623.0
2019-10-28 13:50:00,55.75,55.78,55.73,55.75,664194.0,45.7209,45.7455,45.7045,45.7209,664194.0
2019-10-28 13:55:00,55.74,55.77,55.68,55.73,301117.0,45.7127,45.7373,45.6635,45.7045,301117.0
2019-10-28 14:00:00,55.74,55.78,55.68,55.69,195298.0,45.7127,45.7455,45.6635,45.6717,195298.0
2019-10-28 14:05:00,55.7,55.75,55.69,55.72,71413.0,45.6799,45.7209,45.6717,45.6963,71413.0
2019-10-28 14:10:00,55.73,55.73,55.66,55.66,119686.0,45.7045,45.7045,45.6471,45.6471,119686.0
2019-10-28 14:15:00,55.66,55.69,55.64,55.66,129835.0,45.6471,45.6717,45.6307,45.6471,129835.0
2019-10-28 14:20:00,55.66,55.68,55.66,55.66,53865.0,45.6471,45.6635,45.6471,45.6471,53865.0
2019-10-28 14:25:00,55.67,55.75,55.66,55.73,93446.0,45.6553,45.7209,45.6471,45.7045,93446.0
2019-10-28 14:30:00,55.73,55.74,55.68,55.71,60086.0,45.7045,45.7127,45.6635,45.6881,60086.0
2019-10-28 14:35:00,55.72,55.74,55.69,55.72,170359.0,45.6963,45.7127,45.6717,45.6963,170359.0
2019-10-28 14:40:00,55.73,55.73,55.69,55.7,169406.0,45.7045,45.7045,45.6717,45.6799,169406.0
2019-10-28 14:45:00,55.71,55.71,55.65,55.69,113620.0,45.6881,45.6881,45.6389,45.6717,113620.0
2019-10-28 14:50:00,55.69,55.73,55.68,55.71,268982.0,45.6717,45.7045,45.6635,45.6881,268982.0
2019-10-28 14:55:00,55.7,55.71,55.62,55.63,79278.0,45.6799,45.6881,45.6143,45.6225,79278.0
2019-10-28 15:00:00,55.64,55.65,55.6,55.61,84473.0,45.6307,45.6389,45.5979,45.6061,84473.0
2019-10-28 15:05:00,55.61,55.63,55.58,55.6,56946.0,45.6061,45.6225,45.5815,45.5979,56946.0
2019-10-28 15:10:00,55.61,55.72,55.61,55.7,77099.0,45.6061,45.6963,45.6061,45.6799,77099.0
2019-10-28 15:15:00,55.7,55.71,55.63,55.66,74380.0,45.6799,45.6881,45.6225,45.6471,74380.0
2019-10-28 15:20:00,55.66,55.68,55.64,55.66,83153.0,45.6471,45.6635,45.6307,45.6471,83153.0
2019-10-28 15:25:00,55.65,55.66,55.55,55.56,106134.0,45.6389,45.6471,45.5569,45.5651,106134.0
2019-10-28 15:30:00,55.56,55.58,55.51,55.51,89643.0,45.5651,45.5815,45.5241,45.5241,89643.0
2019-10-28 15:35:00,55.51,55.55,55.48,55.54,92964.0,45.5241,45.5569,45.4995,45.5487,92964.0
2019-10-28 15:40:00,55.54,55.57,55.5,55.51,112916.0,45.5487,45.5733,45.5159,45.5241,112916.0
2019-10-28 15:45:00,55.51,55.59,55.47,55.58,158180.0,45.5241,45.5897,45.4913,45.5815,158180.0
2019-10-28 15:50:00,55.59,55.67,55.59,55.66,241167.0,45.5897,45.6553,45.5897,45.6471,241167.0
2019-10-28 15:55:00,55.66,55.72,55.55,55.57,773530.0,45.6471,45.6963,45.5569,45.5733,773530.0
2019-10-29 09:30:00,55.62,55.76,55.41,55.43,337576.0,45.6143,45.7291,45.4421,45.4585,337576.0
2019-10-29 09:35:00,55.42,55.53,55.35,55.38,148223.0,45.4503,45.5405,45.3929,45.4175,148223.0
2019-10-29 09:40:00,55.39,55.56,55.33,55.51,131017.0,45.4257,45.5651,45.3765,45.5241,131017.0
2019-10-29 09:45:00,55.51,55.68,55.49,55.64,78043.0,45.5241,45.6635,45.5077,45.6307,78043.0
2019-10-29 09:50:00,55.64,55.71,55.49,55.53,114518.0,45.6307,45.6881,45.5077,45.5405,114518.0
2019-10-29 09:55:00,55.53,55.58,55.5,55.51,68717.0,45.5405,45.5815,45.5159,45.5241,68717.0
2019-10-29 10:00:00,55.51,55.6,55.51,55.52,62608.0,45.5241,45.5979,45.5241,45.5323,62608.0
2019-10-29 10:05:00,55.51,55.6,55.5,55.57,109870.0,45.5241,45.5979,45.5159,45.5733,109870.0
2019-10-29 10:10:00,55.57,55.64,55.56,55.59,82275.0,45.5733,45.6307,45.5651,45.5897,82275.0
2019-10-29 10:15:00,55.58,55.59,55.5,55.59,106611.0,45.5815,45.5897,45.5159,45.5897,106611.0
2019-10-29 10:20:00,55.59,55.62,55.53,55.56,53512.0,45.5897,45.6143,45.5405,45.5651,53512.0
2019-10-29 10:25:00,55.56,55.88,55.55,55.81,244504.0,45.5651,45.8275,45.5569,45.7701,244504.0
2019-10-29 10:30:00,55.82,55.82,55.71,55.81,72173.0,45.7783,45.7783,45.6881,45.7701,72173.0
2019-10-29 10:35:00,55.81,55.89,55.8,55.81,119560.0,45.7701,45.8357,45.7619,45.7701,119560.0
2019-10-29 10:40:00,55.82,55.91,55.77,55.89,77641.0,45.7783,45.8521,45.7373,45.8357,77641.0
2019-10-29 10:45:00,55.89,55.92,55.82,55.86,70323.0,45.8357,45.8603,45.7783,45.8111,70323.0
2019-10-29 10:50:00,55.85,55.93,55.8,55.9,89982.0,45.8029,45.8685,45.7619,45.8439,89982.0
2019-10-29 10:55:00,55.89,56.0,55.86,55.98,74623.0,45.8357,45.926,45.8111,45.9096,74623.0
2019-10-29 11:00:00,56.0,56.02,55.92,55.94,106989.0,45.926,45.9424,45.8603,45.8767,106989.0
2019-10-29 11:05:00,55.94,55.97,55.88,55.9,66089.0,45.8767,45.9014,45.8275,45.8439,66089.0
2019-10-29 11:10:00,55.89,55.89,55.76,55.8,75666.0,45.8357,45.8357,45.7291,45.7619,75666.0
2019-10-29 11:15:00,55.8,55.9,55.8,55.88,81360.0,45.7619,45.8439,45.7619,45.8275,81360.0
2019-10-29 11:20:00,55.88,55.9,55.85,55.86,49368.0,45.8275,45.8439,45.8029,45.8111,49368.0
2019-10-29 11:25:00,55.86,55.9,55.85,55.88,66966.0,45.8111,45.8439,45.8029,45.8275,66966.0
2019-10-29 11:30:00,55.88,55.9,55.86,55.88,85072.0,45.8275,45.8439,45.8111,45.8275,85072.0
2019-10-29 11:35:00,55.88,55.96,55.87,55.9,128999.0,45.8275,45.8932,45.8193,45.8439,128999.0
2019-10-29 11:40:00,55.9,55.92,55.87,55.9,61770.0,45.8439,45.8603,45.8193,45.8439,61770.0
2019-10-29 11:45:00,55.91,56.0,55.9,55.98,61419.0,45.8521,45.926,45.8439,45.9096,61419.0
2019-10-29 11:50:00,55.98,56.01,55.97,55.98,41920.0,45.9096,45.9342,45.9014,45.9096,41920.0
2019-10-29 11:55:00,55.98,56.02,55.89,55.91,65557.0,45.9096,45.9424,45.8357,45.8521,65557.0
2019-10-29 12:00:00,55.91,55.96,55.86,55.9,65840.0,45.8521,45.8932,45.8111,45.8439,65840.0
2019-10-29 12:05:00,55.9,56.04,55.9,56.02,47587.0,45.8439,45.9588,45.8439,45.9424,47587.0
2019-10-29 12:10:00,56.03,56.04,55.98,55.99,39120.0,45.9506,45.9588,45.9096,45.9178,39120.0
2019-10-29 12:15:00,55.99,56.0,55.94,55.99,68408.0,45.9178,45.926,45.8767,45.9178,68408.0
2019-10-29 12:20:00,55.98,56.03,55.98,56.01,66841.0,45.9096,45.9506,45.9096,45.9342,66841.0
2019-10-29 12:25:00,56.01,56.08,56.0,56.06,57943.0,45.9342,45.9916,45.926,45.9752,57943.0
2019-10-29 12:30:00,56.06,56.07,56.02,56.03,41872.0,45.9752,45.9834,45.9424,45.9506,41872.0
2019-10-29 12:35:00,56.03,56.03,55.94,55.97,91593.0,45.9506,45.9506,45.8767,45.9014,91593.0
2019-10-29 12:40:00,55.97,56.07,55.95,56.06,77844.0,45.9014,45.9834,45.885,45.9752,77844.0
2019-10-29 12:45:00,56.07,56.1,56.04,56.07,82777.0,45.9834,46.008,45.9588,45.9834,82777.0
2019-10-29 12:50:00,56.07,56.07,56.0,56.03,37244.0,45.9834,45.9834,45.926,45.9506,37244.0
2019-10-29 12:55:00,56.03,56.05,55.98,56.02,54354.0,45.9506,45.967,45.9096,45.9424,54354.0
2019-10-29 13:00:00,56.02,56.05,56.0,56.04,48701.0,45.9424,45.967,45.926,45.9588,48701.0
2019-10-29 13:05:00,56.04,56.04,56.0,56.03,29253.0,45.9588,45.9588,45.926,45.9506,29253.0
2019-10-29 13:10:00,56.02,56.03,55.98,56.0,44787.0,45.9424,45.9506,45.9096,45.926,44787.0
2019-10-29 13:15:00,56.0,56.03,55.99,56.02,25913.0,45.926,45.9506,45.9178,45.9424,25913.0
2019-10-29 13:20:00,56.02,56.05,56.0,56.04,49757.0,45.9424,45.967,45.926,45.9588,49757.0
2019-10-29 13:25:00,56.04,56.05,55.99,56.0,44998.0,45.9588,45.967,45.9178,45.926,44998.0
2019-10-29 13:30:00,56.0,56.0,55.96,55.98,30860.0,45.926,45.926,45.8932,45.9096,30860.0
2019-10-29 13:35:00,55.97,56.04,55.97,56.01,61110.0,45.9014,45.9588,45.9014,45.9342,61110.0
2019-10-29 13:40:00,56.0,56.03,56.0,56.02,38578.0,45.926,45.9506,45.926,45.9424,38578.0
2019-10-29 13:45:00,56.02,56.12,56.01,56.08,127733.0,45.9424,46.0244,45.9342,45.9916,127733.0
2019-10-29 13:50:00,56.08,56.1,56.04,56.05,56906.0,45.9916,46.008,45.9588,45.967,56906.0
2019-10-29 13:55:00,56.05,56.07,56.03,56.05,41180.0,45.967,45.9834,45.9506,45.967,41180.0
2019-10-29 14:00:00,56.04,56.05,55.96,55.97,42440.0,45.9588,45.967,45.8932,45.9014,42440.0
2019-10-29 14:05:00,55.98,55.98,55.95,55.98,36176.0,45.9096,45.9096,45.885,45.9096,36176.0
2019-10-29 14:10:00,55.98,56.04,55.97,56.02,69393.0,45.9096,45.9588,45.9014,45.9424,69393.0
2019-10-29 14:15:00,56.01,56.05,56.01,56.03,110353.0,45.9342,45.967,45.9342,45.9506,110353.0
2019-10-29 14:20:00,56.03,56.09,56.02,56.06,53406.0,45.9506,45.9998,45.9424,45.9752,53406.0
2019-10-29 14:25:00,56.07,56.07,55.99,56.02,253123.0,45.9834,45.9834,45.9178,45.9424,253123.0
2019-10-29 14:30:00,56.02,56.03,55.99,56.0,86708.0,45.9424,45.9506,45.9178,45.926,86708.0
2019-10-29 14:35:00,55.99,56.01,55.94,55.94,48004.0,45.9178,45.9342,45.8767,45.8767,48004.0
2019-10-29 14:40:00,55.94,55.97,55.91,55.93,53116.0,45.8767,45.9014,45.8521,45.8685,53116.0
2019-10-29 14:45:00,55.93,55.94,55.86,55.87,66805.0,45.8685,45.8767,45.8111,45.8193,66805.0
2019-10-29 14:50:00,55.88,55.89,55.84,55.85,43427.0,45.8275,45.8357,45.7947,45.8029,43427.0
2019-10-29 14:55:00,55.86,55.91,55.85,55.85,69685.0,45.8111,45.8521,45.8029,45.8029,69685.0
2019-10-29 15:00:00,55.86,55.9,55.79,55.83,158871.0,45.8111,45.8439,45.7537,45.7865,158871.0
2019-10-29 15:05:00,55.83,55.86,55.79,55.79,94853.0,45.7865,45.8111,45.7537,45.7537,94853.0
2019-10-29 15:10:00,55.79,55.91,55.79,55.86,134520.0,45.7537,45.8521,45.7537,45.8111,134520.0
2019-10-29 15:15:00,55.85,55.86,55.79,55.82,65737.0,45.8029,45.8111,45.7537,45.7783,65737.0
2019-10-29 15:20:00,55.82,55.82,55.78,55.8,47541.0,45.7783,45.7783,45.7455,45.7619,47541.0
2019-10-29 15:25:00,55.81,55.85,55.79,55.84,94980.0,45.7701,45.8029,45.7537,45.7947,94980.0
2019-10-29 15:30:00,55.84,55.89,55.84,55.85,73481.0,45.7947,45.8357,45.7947,45.8029,73481.0
2019-10-29 15:35:00,55.84,55.85,55.75,55.77,148455.0,45.7947,45.8029,45.7209,45.7373,148455.0
2019-10-29 15:40:00,55.77,55.86,55.76,55.84,120494.0,45.7373,45.8111,45.7291,45.7947,120494.0
2019-10-29 15:45:00,55.83,55.86,55.75,55.78,271155.0,45.7865,45.8111,45.7209,45.7455,271155.0
2019-10-29 15:50:00,55.78,55.92,55.76,55.83,346726.0,45.7455,45.8603,45.7291,45.7865,346726.0
2019-10-29 15:55:00,55.84,55.93,55.76,55.78,568958.0,45.7947,45.8685,45.7291,45.7455,568958.0
2019-10-30 09:30:00,56.24,56.26,55.86,55.87,314280.0,46.1228,46.1392,45.8111,45.8193,314280.0
2019-10-30 09:35:00,55.88,56.01,55.84,55.89,144438.0,45.8275,45.9342,45.7947,45.8357,144438.0
2019-10-30 09:40:00,55.88,55.95,55.86,55.91,157339.0,45.8275,45.885,45.8111,45.8521,157339.0
2019-10-30 09:45:00,55.91,56.09,55.9,56.07,94123.0,45.8521,45.9998,45.8439,45.9834,94123.0
2019-10-30 09:50:00,56.07,56.14,55.96,56.0,111523.0,45.9834,46.0408,45.8932,45.926,111523.0
2019-10-30 09:55:00,56.0,56.04,55.98,56.0,98219.0,45.926,45.9588,45.9096,45.926,98219.0
2019-10-30 10:00:00,56.0,56.11,55.91,56.1,213377.0,45.926,46.0162,45.8521,46.008,213377.0
2019-10-30 10:05:00,56.1,56.18,56.06,56.18,120255.0,46.008,46.0736,45.9752,46.0736,120255.0
2019-10-30 10:10:00,56.18,56.22,56.15,56.18,93291.0,46.0736,46.1064,46.049,46.0736,93291.0
2019-10-30 10:15:00,56.19,56.25,56.15,56.2,123240.0,46.0818,46.131,46.049,46.09,123240.0
2019-10-30 10:20:00,56.21,56.24,56.15,56.18,99089.0,46.0982,46.1228,46.049,46.0736,99089.0
2019-10-30 10:25:00,56.16,56.34,56.16,56.27,123076.0,46.0572,46.2048,46.0572,46.1474,123076.0
2019-10-30 10:30:00,56.27,56.3,56.2,56.21,102140.0,46.1474,46.172,46.09,46.0982,102140.0
2019-10-30 10:35:00,56.21,56.26,56.08,56.15,207840.0,46.0982,46.1392,45.9916,46.049,207840.0
2019-10-30 10:40:00,56.15,56.2,56.12,56.13,67728.0,46.049,46.09,46.0244,46.0326,67728.0
2019-10-30 10:45:00,56.13,56.28,56.12,56.27,81095.0,46.0326,46.1556,46.0244,46.1474,81095.0
2019-10-30 10:50:00,56.27,56.35,56.27,56.31,110896.0,46.1474,46.213,46.1474,46.1802,110896.0
2019-10-30 10:55:00,56.31,56.45,56.3,56.41,158607.0,46.1802,46.295,46.172,46.2622,158607.0
2019-10-30 11:00:00,56.42,56.44,56.35,56.41,94143.0,46.2704,46.2868,46.213,46.2622,94143.0
2019-10-30 11:05:00,56.41,56.45,56.35,56.36,95887.0,46.2622,46.295,46.213,46.2212,95887.0
2019-10-30 11:10:00,56.36,56.4,56.32,56.34,66012.0,46.2212,46.254,46.1884,46.2048,66012.0
2019-10-30 11:15:00,56.34,56.54,56.33,56.52,234070.0,46.2048,46.3688,46.1966,46.3524,234070.0
2019-10-30 11:20:00,56.52,56.61,56.48,56.61,140610.0,46.3524,46.4262,46.3196,46.4262,140610.0
2019-10-30 11:25:00,56.61,56.79,56.59,56.76,257641.0,46.4262,46.5738,46.4098,46.5492,257641.0
2019-10-30 11:30:00,56.75,56.85,56.63,56.76,235067.0,46.541,46.623,46.4426,46.5492,235067.0
2019-10-30 11:35:00,56.75,56.76,56.65,56.72,110759.0,46.541,46.5492,46.459,46.5164,110759.0
2019-10-30 11:40:00,56.72,56.78,56.63,56.67,224539.0,46.5164,46.5656,46.4426,46.4754,224539.0
2019-10-30 11:45:00,56.66,56.81,56.64,56.81,173353.0,46.4672,46.5902,46.4508,46.5902,173353.0
2019-10-30 11:50:00,56.81,56.9,56.73,56.9,237261.0,46.5902,46.6641,46.5246,46.6641,237261.0
2019-10-30 11:55:00,56.9,56.92,56.75,56.82,223739.0,46.6641,46.6805,46.541,46.5984,223739.0
2019-10-30 12:00:00,56.82,56.84,56.72,56.74,149829.0,46.5984,46.6148,46.5164,46.5328,149829.0
2019-10-30 12:05:00,56.74,56.78,56.72,56.78,117565.0,46.5328,46.5656,46.5164,46.5656,117565.0
2019-10-30 12:10:00,56.77,56.86,56.76,56.78,106798.0,46.5574,46.6312,46.5492,46.5656,106798.0
2019-10-30 12:15:00,56.77,56.8,56.71,56.74,92288.0,46.5574,46.582,46.5082,46.5328,92288.0
2019-10-30 12:20:00,56.75,56.8,56.73,56.79,83314.0,46.541,46.582,46.5246,46.5738,83314.0
2019-10-30 12:25:00,56.79,56.8,56.66,56.72,159437.0,46.5738,46.582,46.4672,46.5164,159437.0
2019-10-30 12:30:00,56.72,56.76,56.72,56.75,40245.0,46.5164,46.5492,46.5164,46.541,40245.0
2019-10-30 12:35:00,56.75,56.86,56.73,56.84,93311.0,46.541,46.6312,46.5246,46.6148,93311.0
2019-10-30 12:40:00,56.85,56.88,56.77,56.79,75912.0,46.623,46.6476,46.5574,46.5738,75912.0
2019-10-30 12:45:00,56.78,56.79,56.72,56.76,82635.0,46.5656,46.5738,46.5164,46.5492,82635.0
2019-10-30 12:50:00,56.76,56.76,56.69,56.72,78293.0,46.5492,46.5492,46.4918,46.5164,78293.0
2019-10-30 12:55:00,56.72,56.75,56.66,56.67,70847.0,46.5164,46.541,46.4672,46.4754,70847.0
2019-10-30 13:00:00,56.67,56.73,56.66,56.69,123613.0,46.4754,46.5246,46.4672,46.4918,123613.0
2019-10-30 13:05:00,56.69,56.69,56.65,56.67,86571.0,46.4918,46.4918,46.459,46.4754,86571.0
2019-10-30 13:10:00,56.67,56.67,56.57,56.59,133490.0,46.4754,46.4754,46.3934,46.4098,133490.0
2019-10-30 13:15:00,56.59,56.63,56.58,56.62,97290.0,46.4098,46.4426,46.4016,46.4344,97290.0
2019-10-30 13:20:00,56.62,56.67,56.57,56.65,120512.0,46.4344,46.4754,46.3934,46.459,120512.0
2019-10-30 13:25:00,56.65,56.7,56.63,56.69,98500.0,46.459,46.5,46.4426,46.4918,98500.0
2019-10-30 13:30:00,56.69,56.72,56.65,56.71,104820.0,46.4918,46.5164,46.459,46.5082,104820.0
2019-10-30 13:35:00,56.71,56.73,56.69,56.72,63032.0,46.5082,46.5246,46.4918,46.5164,63032.0
2019-10-30 13:40:00,56.73,56.74,56.7,56.73,106485.0,46.5246,46.5328,46.5,46.5246,106485.0
2019-10-30 13:45:00,56.73,56.8,56.71,56.73,110138.0,46.5246,46.582,46.5082,46.5246,110138.0
2019-10-30 13:50:00,56.72,56.75,56.71,56.74,111969.0,46.5164,46.541,46.5082,46.5328,111969.0
2019-10-30 13:55:00,56.75,56.75,56.7,56.71,131181.0,46.541,46.541,46.5,46.5082,131181.0
2019-10-30 14:00:00,56.71,56.72,56.57,56.64,120601.0,46.5082,46.5164,46.3934,46.4508,120601.0
2019-10-30 14:05:00,56.63,56.66,56.59,56.66,98581.0,46.4426,46.4672,46.4098,46.4672,98581.0
2019-10-30 14:10:00,56.65,56.68,56.62,56.65,90337.0,46.459,46.4836,46.4344,46.459,90337.0
2019-10-30 14:15:00,56.66,56.73,56.65,56.69,91331.0,46.4672,46.5246,46.459,46.4918,91331.0
2019-10-30 14:20:00,56.69,56.76,56.68,56.75,97984.0,46.4918,46.5492,46.4836,46.541,97984.0
2019-10-30 14:25:00,56.74,56.75,56.69,56.74,45512.0,46.5328,46.541,46.4918,46.5328,45512.0
2019-10-30 14:30:00,56.75,56.75,56.58,56.59,93339.0,46.541,46.541,46.4016,46.4098,93339.0
2019-10-30 14:35:00,56.59,56.64,56.55,56.58,109324.0,46.4098,46.4508,46.377,46.4016,109324.0
2019-10-30 14:40:00,56.58,56.72,56.57,56.71,115245.0,46.4016,46.5164,46.3934,46.5082,115245.0
2019-10-30 14:45:00,56.71,56.78,56.7,56.78,136645.0,46.5082,46.5656,46.5,46.5656,136645.0
2019-10-30 14:50:00,56.78,56.86,56.77,56.79,143386.0,46.5656,46.6312,46.5574,46.5738,143386.0
2019-10-30 14:55:00,56.78,56.85,56.7,56.74,125610.0,46.5656,46.623,46.5,46.5328,125610.0
2019-10-30 15:00:00,56.74,56.79,56.71,56.76,100413.0,46.5328,46.5738,46.5082,46.5492,100413.0
2019-10-30 15:05:00,56.77,56.84,56.76,56.79,108983.0,46.5574,46.6148,46.5492,46.5738,108983.0
2019-10-30 15:10:00,56.79,56.82,56.77,56.79,144812.0,46.5738,46.5984,46.5574,46.5738,144812.0
2019-10-30 15:15:00,56.79,56.84,56.78,56.8,119283.0,46.5738,46.6148,46.5656,46.582,119283.0
2019-10-30 15:20:00,56.8,56.88,56.77,56.88,205281.0,46.582,46.6476,46.5574,46.6476,205281.0
2019-10-30 15:25:00,56.88,56.88,56.8,56.8,132410.0,46.6476,46.6476,46.582,46.582,132410.0
2019-10-30 15:30:00,56.8,56.82,56.69,56.7,280813.0,46.582,46.5984,46.4918,46.5,280813.0
2019-10-30 15:35:00,56.7,56.78,56.68,56.71,309788.0,46.5,46.5656,46.4836,46.5082,309788.0
2019-10-30 15:40:00,56.7,56.88,56.7,56.88,291457.0,46.5,46.6476,46.5,46.6476,291457.0
2019-10-30 15:45:00,56.88,56.9,56.82,56.83,589836.0,46.6476,46.6641,46.5984,46.6066,589836.0
2019-10-30 15:50:00,56.83,56.91,56.82,56.84,370583.0,46.6066,46.6723,46.5984,46.6148,370583.0
2019-10-30 15:55:00,56.83,56.92,56.73,56.91,695992.0,46.6066,46.6805,46.5246,46.6723,695992.0
2019-10-31 09:30:00,56.46,57.29,56.31,56.71,711188.0,46.3032,46.9839,46.1802,46.5082,711188.0
2019-10-31 09:35:00,56.73,57.34,56.68,57.33,328675.0,46.5246,47.0249,46.4836,47.0167,328675.0
2019-10-31 09:40:00,57.32,57.59,57.07,57.56,389729.0,47.0085,47.2299,46.8035,47.2053,389729.0
2019-10-31 09:45:00,57.55,57.77,57.23,57.38,315431.0,47.1971,47.3775,46.9347,47.0577,315431.0
2019-10-31 09:50:00,57.39,57.88,57.38,57.87,351396.0,47.0659,47.4678,47.0577,47.4596,351396.0
2019-10-31 09:55:00,57.87,57.93,57.71,57.88,305621.0,47.4596,47.5088,47.3283,47.4678,305621.0
2019-10-31 10:00:00,57.89,57.92,57.64,57.75,890194.0,47.476,47.5006,47.2709,47.3611,890194.0
2019-10-31 10:05:00,57.75,57.78,57.67,57.72,440539.0,47.3611,47.3857,47.2955,47.3365,440539.0
2019-10-31 10:10:00,57.71,57.93,57.62,57.85,524773.0,47.3283,47.5088,47.2545,47.4432,524773.0
2019-10-31 10:15:00,57.85,57.87,57.64,57.8,359071.0,47.4432,47.4596,47.2709,47.4021,359071.0
2019-10-31 10:20:00,57.79,57.81,57.57,57.7,252654.0,47.3939,47.4103,47.2135,47.3201,252654.0
2019-10-31 10:25:00,57.7,57.98,57.67,57.98,327573.0,47.3201,47.5498,47.2955,47.5498,327573.0
2019-10-31 10:30:00,57.98,58.22,57.89,57.99,390877.0,47.5498,47.7466,47.476,47.558,390877.0
2019-10-31 10:35:00,58.0,58.07,57.77,57.87,142982.0,47.5662,47.6236,47.3775,47.4596,142982.0
2019-10-31 10:40:00,57.88,57.93,57.74,57.86,112501.0,47.4678,47.5088,47.3529,47.4514,112501.0
2019-10-31 10:45:00,57.85,57.97,57.62,57.64,1726902.0,47.4432,47.5416,47.2545,47.2709,1726902.0
2019-10-31 10:50:00,57.65,57.78,57.58,57.76,175564.0,47.2791,47.3857,47.2217,47.3693,175564.0
2019-10-31 10:55:00,57.75,57.92,57.47,57.5,175309.0,47.3611,47.5006,47.1315,47.1561,175309.0
2019-10-31 11:00:00,57.5,57.71,57.48,57.68,184720.0,47.1561,47.3283,47.1397,47.3037,184720.0
2019-10-31 11:05:00,57.7,57.81,57.48,57.56,150907.0,47.3201,47.4103,47.1397,47.2053,150907.0
2019-10-31 11:10:00,57.55,57.85,57.55,57.82,251008.0,47.1971,47.4432,47.1971,47.4185,251008.0
2019-10-31 11:15:00,57.83,57.84,57.68,57.78,143824.0,47.4268,47.435,47.3037,47.3857,143824.0
2019-10-31 11:20:00,57.77,57.93,57.77,57.89,86402.0,47.3775,47.5088,47.3775,47.476,86402.0
2019-10-31 11:25:00,57.89,57.93,57.7,57.71,241663.0,47.476,47.5088,47.3201,47.3283,241663.0
2019-10-31 11:30:00,57.71,57.82,57.67,57.67,167896.0,47.3283,47.4185,47.2955,47.2955,167896.0
2019-10-31 11:35:00,57.67,57.74,57.61,57.66,151754.0,47.2955,47.3529,47.2463,47.2873,151754.0
2019-10-31 11:40:00,57.64,57.72,57.51,57.66,117193.0,47.2709,47.3365,47.1643,47.2873,117193.0
2019-10-31 11:45:00,57.67,57.71,57.58,57.6,239261.0,47.2955,47.3283,47.2217,47.2381,239261.0
2019-10-31 11:50:00,57.6,57.74,57.57,57.74,135212.0,47.2381,47.3529,47.2135,47.3529,135212.0
2019-10-31 11:55:00,57.74,57.75,57.54,57.64,144477.0,47.3529,47.3611,47.1889,47.2709,144477.0
2019-10-31 12:00:00,57.65,57.83,57.65,57.75,198110.0,47.2791,47.4268,47.2791,47.3611,198110.0
2019-10-31 12:05:00,57.75,57.88,57.71,57.85,81050.0,47.3611,47.4678,47.3283,47.4432,81050.0
2019-10-31 12:10:00,57.86,57.88,57.75,57.81,53817.0,47.4514,47.4678,47.3611,47.4103,53817.0
2019-10-31 12:15:00,57.81,57.82,57.66,57.73,89921.0,47.4103,47.4185,47.2873,47.3447,89921.0
2019-10-31 12:20:00,57.73,57.77,57.7,57.72,337607.0,47.3447,47.3775,47.3201,47.3365,337607.0
2019-10-31 12:25:00,57.73,57.73,57.6,57.64,105381.0,47.3447,47.3447,47.2381,47.2709,105381.0
2019-10-31 12:30:00,57.64,57.75,57.63,57.71,166661.0,47.2709,47.3611,47.2627,47.3283,166661.0
2019-10-31 12:35:00,57.7,57.8,57.66,57.78,120144.0,47.3201,47.4021,47.2873,47.3857,120144.0
2019-10-31 12:40:00,57.78,57.78,57.69,57.75,164718.0,47.3857,47.3857,47.3119,47.3611,164718.0
2019-10-31 12:45:00,57.75,57.84,57.73,57.79,130333.0,47.3611,47.435,47.3447,47.3939,130333.0
2019-10-31 12:50:00,57.79,57.88,57.73,57.88,145565.0,47.3939,47.4678,47.3447,47.4678,145565.0
2019-10-31 12:55:00,57.88,57.95,57.87,57.92,133642.0,47.4678,47.5252,47.4596,47.5006,133642.0
2019-10-31 13:00:00,57.92,57.92,57.8,57.89,82582.0,47.5006,47.5006,47.4021,47.476,82582.0
2019-10-31 13:05:00,57.89,57.9,57.83,57.86,59679.0,47.476,47.4842,47.4268,47.4514,59679.0
2019-10-31 13:10:00,57.86,57.9,57.76,57.76,114263.0,47.4514,47.4842,47.3693,47.3693,114263.0
2019-10-31 13:15:00,57.76,57.87,57.73,57.87,54426.0,47.3693,47.4596,47.3447,47.4596,54426.0
2019-10-31 13:20:00,57.87,57.89,57.84,57.87,46146.0,47.4596,47.476,47.435,47.4596,46146.0
2019-10-31 13:25:00,57.87,57.94,57.86,57.94,49670.0,47.4596,47.517,47.4514,47.517,49670.0
2019-10-31 13:30:00,57.94,57.99,57.92,57.96,114963.0,47.517,47.558,47.5006,47.5334,114963.0
2019-10-31 13:35:00,57.97,57.99,57.96,57.96,43513.0,47.5416,47.558,47.5334,47.5334,43513.0
2019-10-31 13:40:00,57.97,57.98,57.78,57.79,84853.0,47.5416,47.5498,47.3857,47.3939,84853.0
2019-10-31 13:45:00,57.79,57.84,57.71,57.77,80395.0,47.3939,47.435,47.3283,47.3775,80395.0
2019-10-31 13:50:00,57.77,57.8,57.74,57.76,81043.0,47.3775,47.4021,47.3529,47.3693,81043.0
2019-10-31 13:55:00,57.76,57.87,57.73,57.84,87252.0,47.3693,47.4596,47.3447,47.435,87252.0
2019-10-31 14:00:00,57.83,57.84,57.7,57.73,80028.0,47.4268,47.435,47.3201,47.3447,80028.0
2019-10-31 14:05:00,57.74,57.79,57.7,57.77,212135.0,47.3529,47.3939,47.3201,47.3775,212135.0
2019-10-31 14:10:00,57.78,57.82,57.74,57.81,77191.0,47.3857,47.4185,47.3529,47.4103,77191.0
2019-10-31 14:15:00,57.8,57.86,57.78,57.83,126212.0,47.4021,47.4514,47.3857,47.4268,126212.0
2019-10-31 14:20:00,57.83,58.0,57.83,57.89,175018.0,47.4268,47.5662,47.4268,47.476,175018.0
2019-10-31 14:25:00,57.9,57.96,57.85,57.85,75175.0,47.4842,47.5334,47.4432,47.4432,75175.0
2019-10-31 14:30:00,57.86,57.88,57.76,57.79,144321.0,47.4514,47.4678,47.3693,47.3939,144321.0
2019-10-31 14:35:00,57.79,57.84,57.63,57.66,224273.0,47.3939,47.435,47.2627,47.2873,224273.0
2019-10-31 14:40:00,57.66,57.66,57.54,57.58,321150.0,47.2873,47.2873,47.1889,47.2217,321150.0
2019-10-31 14:45:00,57.59,57.66,57.58,57.65,128601.0,47.2299,47.2873,47.2217,47.2791,128601.0
2019-10-31 14:50:00,57.66,57.72,57.64,57.7,75860.0,47.2873,47.3365,47.2709,47.3201,75860.0
2019-10-31 14:55:00,57.71,57.72,57.63,57.67,84025.0,47.3283,47.3365,47.2627,47.2955,84025.0
2019-10-31 15:00:00,57.67,57.72,57.65,57.7,85667.0,47.2955,47.3365,47.2791,47.3201,85667.0
2019-10-31 15:05:00,57.69,57.76,57.64,57.75,219311.0,47.3119,47.3693,47.2709,47.3611,219311.0
2019-10-31 15:10:00,57.76,57.79,57.66,57.7,116464.0,47.3693,47.3939,47.2873,47.3201,116464.0
2019-10-31 15:15:00,57.7,57.77,57.64,57.66,124499.0,47.3201,47.3775,47.2709,47.2873,124499.0
2019-10-31 15:20:00,57.66,57.71,57.59,57.69,154421.0,47.2873,47.3283,47.2299,47.3119,154421.0
2019-10-31 15:25:00,57.69,57.69,57.63,57.66,147539.0,47.3119,47.3119,47.2627,47.2873,147539.0
2019-10-31 15:30:00,57.66,57.75,57.64,57.7,260245.0,47.2873,47.3611,47.2709,47.3201,260245.0
2019-10-31 15:35:00,57.71,57.71,57.55,57.63,263612.0,47.3283,47.3283,47.1971,47.2627,263612.0
2019-10-31 15:40:00,57.63,57.64,57.34,57.39,437331.0,47.2627,47.2709,47.0249,47.0659,437331.0
2019-10-31 15:45:00,57.4,57.4,57.18,57.18,381987.0,47.0741,47.0741,46.8937,46.8937,381987.0
2019-10-31 15:50:00,57.19,57.29,57.05,57.22,916049.0,46.9019,46.9839,46.7871,46.9265,916049.0
2019-10-31 15:55:00,57.22,57.44,57.17,57.39,1001201.0,46.9265,47.1069,46.8855,47.0659,1001201.0
2019-11-01 09:30:00,57.99,58.44,57.96,58.35,458183.0,47.558,47.927,47.5334,47.8532,458183.0
2019-11-01 09:35:00,58.36,58.46,58.18,58.19,199646.0,47.8614,47.9434,47.7138,47.722,199646.0
2019-11-01 09:40:00,58.19,58.21,57.94,57.95,230786.0,47.722,47.7384,47.517,47.5252,230786.0
2019-11-01 09:45:00,57.96,57.97,57.5,57.55,341834.0,47.5334,47.5416,47.1561,47.1971,341834.0
2019-11-01 09:50:00,57.55,58.04,57.48,58.03,296233.0,47.1971,47.599,47.1397,47.5908,296233.0
2019-11-01 09:55:00,58.04,58.05,57.75,57.76,237490.0,47.599,47.6072,47.3611,47.3693,237490.0
2019-11-01 10:00:00,57.74,57.95,57.66,57.9,212347.0,47.3529,47.5252,47.2873,47.4842,212347.0
2019-11-01 10:05:00,57.9,57.91,57.64,57.75,160176.0,47.4842,47.4924,47.2709,47.3611,160176.0
2019-11-01 10:10:00,57.75,57.75,57.6,57.68,131074.0,47.3611,47.3611,47.2381,47.3037,131074.0
2019-11-01 10:15:00,57.69,57.86,57.62,57.68,348362.0,47.3119,47.4514,47.2545,47.3037,348362.0
2019-11-01 10:20:00,57.68,57.71,57.6,57.62,161742.0,47.3037,47.3283,47.2381,47.2545,161742.0
2019-11-01 10:25:00,57.63,57.66,57.46,57.54,201361.0,47.2627,47.2873,47.1233,47.1889,201361.0
2019-11-01 10:30:00,57.54,57.61,57.45,57.54,160323.0,47.1889,47.2463,47.1151,47.1889,160323.0
2019-11-01 10:35:00,57.55,57.62,57.42,57.62,157181.0,47.1971,47.2545,47.0905,47.2545,157181.0
2019-11-01 10:40:00,57.62,57.69,57.53,57.64,138336.0,47.2545,47.3119,47.1807,47.2709,138336.0
2019-11-01 10:45:00,57.63,57.68,57.43,57.43,175472.0,47.2627,47.3037,47.0987,47.0987,175472.0
2019-11-01 10:50:00,57.43,57.74,57.42,57.7,174596.0,47.0987,47.3529,47.0905,47.3201,174596.0
2019-11-01 10:55:00,57.7,57.76,57.54,57.57,94163.0,47.3201,47.3693,47.1889,47.2135,94163.0
2019-11-01 11:00:00,57.57,57.62,57.48,57.61,139226.0,47.2135,47.2545,47.1397,47.2463,139226.0
2019-11-01 11:05:00,57.6,57.62,57.52,57.56,89651.0,47.2381,47.2545,47.1725,47.2053,89651.0
2019-11-01 11:10:00,57.56,57.59,57.48,57.53,127960.0,47.2053,47.2299,47.1397,47.1807,127960.0
2019-11-01 11:15:00,57.55,57.64,57.53,57.59,84694.0,47.1971,47.2709,47.1807,47.2299,84694.0
2019-11-01 11:20:00,57.59,57.68,57.51,57.53,98911.0,47.2299,47.3037,47.1643,47.1807,98911.0
2019-11-01 11:25:00,57.53,57.53,57.45,57.48,517920.0,47.1807,47.1807,47.1151,47.1397,517920.0
2019-11-01 11:30:00,57.48,57.58,57.48,57.56,159141.0,47.1397,47.2217,47.1397,47.2053,159141.0
2019-11-01 11:35:00,57.56,57.6,57.49,57.54,171081.0,47.2053,47.2381,47.1479,47.1889,171081.0
2019-11-01 11:40:00,57.53,57.72,57.49,57.64,121558.0,47.1807,47.3365,47.1479,47.2709,121558.0
2019-11-01 11:45:00,57.65,57.69,57.58,57.61,54396.0,47.2791,47.3119,47.2217,47.2463,54396.0
2019-11-01 11:50:00,57.61,57.68,57.59,57.65,73007.0,47.2463,47.3037,47.2299,47.2791,73007.0
2019-11-01 11:55:00,57.66,57.73,57.65,57.72,123161.0,47.2873,47.3447,47.2791,47.3365,123161.0
2019-11-01 12:00:00,57.73,57.8,57.7,57.77,84710.0,47.3447,47.4021,47.3201,47.3775,84710.0
2019-11-01 12:05:00,57.78,57.8,57.72,57.78,65663.0,47.3857,47.4021,47.3365,47.3857,65663.0
2019-11-01 12:10:00,57.78,57.8,57.74,57.75,70542.0,47.3857,47.4021,47.3529,47.3611,70542.0
2019-11-01 12:15:00,57.74,57.78,57.64,57.67,66284.0,47.3529,47.3857,47.2709,47.2955,66284.0
2019-11-01 12:20:00,57.67,57.73,57.65,57.69,53112.0,47.2955,47.3447,47.2791,47.3119,53112.0
2019-11-01 12:25:00,57.69,57.83,57.63,57.82,82290.0,47.3119,47.4268,47.2627,47.4185,82290.0
2019-11-01 12:30:00,57.82,57.88,57.8,57.82,107599.0,47.4185,47.4678,47.4021,47.4185,107599.0
2019-11-01 12:35:00,57.82,57.89,57.81,57.83,54644.0,47.4185,47.476,47.4103,47.4268,54644.0
2019-11-01 12:40:00,57.83,57.85,57.67,57.76,74953.0,47.4268,47.4432,47.2955,47.3693,74953.0
2019-11-01 12:45:00,57.77,57.8,57.7,57.76,76071.0,47.3775,47.4021,47.3201,47.3693,76071.0
2019-11-01 12:50:00,57.76,57.79,57.73,57.77,53207.0,47.3693,47.3939,47.3447,47.3775,53207.0
2019-11-01 12:55:00,57.77,57.77,57.68,57.73,68832.0,47.3775,47.3775,47.3037,47.3447,68832.0
2019-11-01 13:00:00,57.73,57.75,57.69,57.7,42679.0,47.3447,47.3611,47.3119,47.3201,42679.0
2019-11-01 13:05:00,57.71,57.75,57.66,57.67,111354.0,47.3283,47.3611,47.2873,47.2955,111354.0
2019-11-01 13:10:00,57.67,57.67,57.57,57.63,172574.0,47.2955,47.2955,47.2135,47.2627,172574.0
2019-11-01 13:15:00,57.63,57.71,57.62,57.66,147013.0,47.2627,47.3283,47.2545,47.2873,147013.0
2019-11-01 13:20:00,57.67,57.71,57.57,57.59,149692.0,47.2955,47.3283,47.2135,47.2299,149692.0
2019-11-01 13:25:00,57.58,57.62,57.53,57.53,174055.0,47.2217,47.2545,47.1807,47.1807,174055.0
2019-11-01 13:30:00,57.54,57.56,57.44,57.44,119202.0,47.1889,47.2053,47.1069,47.1069,119202.0
2019-11-01 13:35:00,57.43,57.58,57.43,57.58,95460.0,47.0987,47.2217,47.0987,47.2217,95460.0
2019-11-01 13:40:00,57.59,57.61,57.51,57.51,173775.0,47.2299,47.2463,47.1643,47.1643,173775.0
2019-11-01 13:45:00,57.52,57.54,57.41,57.42,159581.0,47.1725,47.1889,47.0823,47.0905,159581.0
2019-11-01 13:50:00,57.43,57.49,57.39,57.47,184398.0,47.0987,47.1479,47.0659,47.1315,184398.0
2019-11-01 13:55:00,57.47,57.54,57.44,57.52,122582.0,47.1315,47.1889,47.1069,47.1725,122582.0
2019-11-01 14:00:00,57.52,57.53,57.48,57.49,70499.0,47.1725,47.1807,47.1397,47.1479,70499.0
2019-11-01 14:05:00,57.49,57.51,57.44,57.44,78029.0,47.1479,47.1643,47.1069,47.1069,78029.0
2019-11-01 14:10:00,57.44,57.45,57.33,57.36,72715.0,47.1069,47.1151,47.0167,47.0413,72715.0
2019-11-01 14:15:00,57.36,57.38,57.32,57.34,68219.0,47.0413,47.0577,47.0085,47.0249,68219.0
2019-11-01 14:20:00,57.34,57.45,57.33,57.4,143539.0,47.0249,47.1151,47.0167,47.0741,143539.0
2019-11-01 14:25:00,57.4,57.42,57.3,57.3,100341.0,47.0741,47.0905,46.9921,46.9921,100341.0
2019-11-01 14:30:00,57.3,57.31,57.21,57.22,148874.0,46.9921,47.0003,46.9183,46.9265,148874.0
2019-11-01 14:35:00,57.21,57.26,57.16,57.2,159324.0,46.9183,46.9593,46.8773,46.9101,159324.0
2019-11-01 14:40:00,57.19,57.27,57.12,57.16,494629.0,46.9019,46.9675,46.8445,46.8773,494629.0
2019-11-01 14:45:00,57.16,57.27,57.15,57.25,86865.0,46.8773,46.9675,46.8691,46.9511,86865.0
2019-11-01 14:50:00,57.25,57.32,57.24,57.26,90872.0,46.9511,47.0085,46.9429,46.9593,90872.0
2019-11-01 14:55:00,57.26,57.26,57.18,57.22,102294.0,46.9593,46.9593,46.8937,46.9265,102294.0
2019-11-01 15:00:00,57.22,57.27,57.19,57.23,207210.0,46.9265,46.9675,46.9019,46.9347,207210.0
2019-11-01 15:05:00,57.22,57.29,57.22,57.25,104345.0,46.9265,46.9839,46.9265,46.9511,104345.0
2019-11-01 15:10:00,57.25,57.25,57.17,57.22,105329.0,46.9511,46.9511,46.8855,46.9265,105329.0
2019-11-01 15:15:00,57.22,57.22,57.13,57.15,210757.0,46.9265,46.9265,46.8527,46.8691,210757.0
2019-11-01 15:20:00,57.14,57.17,57.1,57.1,215538.0,46.8609,46.8855,46.8281,46.8281,215538.0
2019-11-01 15:25:00,57.1,57.22,57.09,57.22,227645.0,46.8281,46.9265,46.8199,46.9265,227645.0
2019-11-01 15:30:00,57.22,57.29,57.18,57.29,206996.0,46.9265,46.9839,46.8937,46.9839,206996.0
2019-11-01 15:35:00,57.29,57.34,57.25,57.28,141875.0,46.9839,47.0249,46.9511,46.9757,141875.0
2019-11-01 15:40:00,57.28,57.29,57.24,57.26,161436.0,46.9757,46.9839,46.9429,46.9593,161436.0
2019-11-01 15:45:00,57.27,57.28,57.22,57.26,207117.0,46.9675,46.9757,46.9265,46.9593,207117.0
2019-11-01 15:50:00,57.26,57.27,57.21,57.27,281137.0,46.9593,46.9675,46.9183,46.9675,281137.0
2019-11-01 15:55:00,57.27,57.3,57.17,57.17,875283.0,46.9675,46.9921,46.8855,46.8855,875283.0
2019-11-04 09:30:00,57.1,57.24,56.89,57.18,421394.0,46.8281,46.9429,46.6559,46.8937,421394.0
2019-11-04 09:35:00,57.17,57.24,56.8,57.06,204986.0,46.8855,46.9429,46.582,46.7953,204986.0
2019-11-04 09:40:00,57.03,57.15,56.96,56.96,151451.0,46.7707,46.8691,46.7133,46.7133,151451.0
2019-11-04 09:45:00,56.96,57.2,56.94,57.2,208305.0,46.7133,46.9101,46.6969,46.9101,208305.0
2019-11-04 09:50:00,57.19,57.2,56.55,56.57,283406.0,46.9019,46.9101,46.377,46.3934,283406.0
2019-11-04 09:55:00,56.57,56.93,56.57,56.77,231720.0,46.3934,46.6887,46.3934,46.5574,231720.0
2019-11-04 10:00:00,56.77,56.82,56.57,56.6,232578.0,46.5574,46.5984,46.3934,46.418,232578.0
2019-11-04 10:05:00,56.59,56.98,56.57,56.96,118850.0,46.4098,46.7297,46.3934,46.7133,118850.0
2019-11-04 10:10:00,56.96,57.07,56.92,57.03,166560.0,46.7133,46.8035,46.6805,46.7707,166560.0
2019-11-04 10:15:00,57.03,57.16,57.0,57.12,135893.0,46.7707,46.8773,46.7461,46.8445,135893.0
2019-11-04 10:20:00,57.11,57.11,56.89,56.9,127120.0,46.8363,46.8363,46.6559,46.6641,127120.0
2019-11-04 10:25:00,56.89,56.91,56.66,56.91,167479.0,46.6559,46.6723,46.4672,46.6723,167479.0
2019-11-04 10:30:00,56.91,56.99,56.89,56.95,78844.0,46.6723,46.7379,46.6559,46.7051,78844.0
2019-11-04 10:35:00,56.94,56.97,56.9,56.91,144836.0,46.6969,46.7215,46.6641,46.6723,144836.0
2019-11-04 10:40:00,56.92,56.95,56.9,56.91,86985.0,46.6805,46.7051,46.6641,46.6723,86985.0
2019-11-04 10:45:00,56.91,57.04,56.91,57.0,108322.0,46.6723,46.7789,46.6723,46.7461,108322.0
2019-11-04 10:50:00,57.01,57.07,56.91,56.92,187297.0,46.7543,46.8035,46.6723,46.6805,187297.0
2019-11-04 10:55:00,56.92,56.96,56.88,56.95,130437.0,46.6805,46.7133,46.6476,46.7051,130437.0
2019-11-04 11:00:00,56.95,56.95,56.87,56.92,103097.0,46.7051,46.7051,46.6394,46.6805,103097.0
2019-11-04 11:05:00,56.92,57.08,56.92,57.03,129558.0,46.6805,46.8117,46.6805,46.7707,129558.0
2019-11-04 11:10:00,57.03,57.09,56.94,56.98,124885.0,46.7707,46.8199,46.6969,46.7297,124885.0
2019-11-04 11:15:00,56.98,57.02,56.9,56.91,86706.0,46.7297,46.7625,46.6641,46.6723,86706.0
2019-11-04 11:20:00,56.9,56.93,56.85,56.88,87904.0,46.6641,46.6887,46.623,46.6476,87904.0
2019-11-04 11:25:00,56.88,56.98,56.87,56.9,78069.0,46.6476,46.7297,46.6394,46.6641,78069.0
2019-11-04 11:30:00,56.9,56.95,56.89,56.93,55211.0,46.6641,46.7051,46.6559,46.6887,55211.0
2019-11-04 11:35:00,56.94,56.96,56.88,56.89,60367.0,46.6969,46.7133,46.6476,46.6559,60367.0
2019-11-04 11:40:00,56.88,56.89,56.76,56.77,67355.0,46.6476,46.6559,46.5492,46.5574,67355.0
2019-11-04 11:45:00,56.77,56.82,56.69,56.82,96352.0,46.5574,46.5984,46.4918,46.5984,96352.0
2019-11-04 11:50:00,56.82,56.87,56.78,56.78,76881.0,46.5984,46.6394,46.5656,46.5656,76881.0
2019-11-04 11:55:00,56.79,56.79,56.69,56.72,62705.0,46.5738,46.5738,46.4918,46.5164,62705.0
2019-11-04 12:00:00,56.72,56.76,56.7,56.76,66439.0,46.5164,46.5492,46.5,46.5492,66439.0
2019-11-04 12:05:00,56.75,56.85,56.75,56.83,49708.0,46.541,46.623,46.541,46.6066,49708.0
2019-11-04 12:10:00,56.83,56.84,56.76,56.79,64032.0,46.6066,46.6148,46.5492,46.5738,64032.0
2019-11-04 12:15:00,56.79,56.8,56.74,56.75,44170.0,46.5738,46.582,46.5328,46.541,44170.0
2019-11-04 12:20:00,56.75,56.76,56.68,56.68,66877.0,46.541,46.5492,46.4836,46.4836,66877.0
2019-11-04 12:25:00,56.68,56.72,56.66,56.69,46642.0,46.4836,46.5164,46.4672,46.4918,46642.0
2019-11-04 12:30:00,56.69,56.77,56.65,56.76,58960.0,46.4918,46.5574,46.459,46.5492,58960.0
2019-11-04 12:35:00,56.76,56.77,56.73,56.76,57562.0,46.5492,46.5574,46.5246,46.5492,57562.0
2019-11-04 12:40:00,56.77,56.83,56.76,56.78,59021.0,46.5574,46.6066,46.5492,46.5656,59021.0
2019-11-04 12:45:00,56.79,56.82,56.76,56.78,50736.0,46.5738,46.5984,46.5492,46.5656,50736.0
2019-11-04 12:50:00,56.78,56.84,56.77,56.83,73159.0,46.5656,46.6148,46.5574,46.6066,73159.0
2019-11-04 12:55:00,56.83,56.83,56.79,56.79,97101.0,46.6066,46.6066,46.5738,46.5738,97101.0
2019-11-04 13:00:00,56.78,56.81,56.74,56.78,31192.0,46.5656,46.5902,46.5328,46.5656,31192.0
2019-11-04 13:05:00,56.78,56.79,56.72,56.75,47946.0,46.5656,46.5738,46.5164,46.541,47946.0
2019-11-04 13:10:00,56.74,56.74,56.7,56.72,59845.0,46.5328,46.5328,46.5,46.5164,59845.0
2019-11-04 13:15:00,56.71,56.72,56.66,56.67,63645.0,46.5082,46.5164,46.4672,46.4754,63645.0
2019-11-04 13:20:00,56.67,56.69,56.64,56.68,34805.0,46.4754,46.4918,46.4508,46.4836,34805.0
2019-11-04 13:25:00,56.68,56.68,56.64,56.66,24597.0,46.4836,46.4836,46.4508,46.4672,24597.0
2019-11-04 13:30:00,56.67,56.68,56.59,56.6,67541.0,46.4754,46.4836,46.4098,46.418,67541.0
2019-11-04 13:35:00,56.6,56.64,56.57,56.62,63897.0,46.418,46.4508,46.3934,46.4344,63897.0
2019-11-04 13:40:00,56.62,56.62,56.58,56.6,114057.0,46.4344,46.4344,46.4016,46.418,114057.0
2019-11-04 13:45:00,56.6,56.69,56.59,56.64,96178.0,46.418,46.4918,46.4098,46.4508,96178.0
2019-11-04 13:50:00,56.64,56.76,56.62,56.71,60599.0,46.4508,46.5492,46.4344,46.5082,60599.0
2019-11-04 13:55:00,56.71,56.74,56.69,56.74,34566.0,46.5082,46.5328,46.4918,46.5328,34566.0
2019-11-04 14:00:00,56.74,56.77,56.73,56.75,51466.0,46.5328,46.5574,46.5246,46.541,51466.0
2019-11-04 14:05:00,56.75,56.77,56.66,56.67,166812.0,46.541,46.5574,46.4672,46.4754,166812.0
2019-11-04 14:10:00,56.67,56.68,56.59,56.62,109413.0,46.4754,46.4836,46.4098,46.4344,109413.0
2019-11-04 14:15:00,56.62,56.68,56.59,56.68,80515.0,46.4344,46.4836,46.4098,46.4836,80515.0
2019-11-04 14:20:00,56.67,56.7,56.66,56.68,94820.0,46.4754,46.5,46.4672,46.4836,94820.0
2019-11-04 14:25:00,56.68,56.7,56.64,56.68,56626.0,46.4836,46.5,46.4508,46.4836,56626.0
2019-11-04 14:30:00,56.69,56.76,56.68,56.75,57881.0,46.4918,46.5492,46.4836,46.541,57881.0
2019-11-04 14:35:00,56.75,56.79,56.74,56.75,73809.0,46.541,46.5738,46.5328,46.541,73809.0
2019-11-04 14:40:00,56.75,56.75,56.68,56.71,68816.0,46.541,46.541,46.4836,46.5082,68816.0
2019-11-04 14:45:00,56.71,56.71,56.63,56.65,104730.0,46.5082,46.5082,46.4426,46.459,104730.0
2019-11-04 14:50:00,56.65,56.7,56.64,56.66,46080.0,46.459,46.5,46.4508,46.4672,46080.0
2019-11-04 14:55:00,56.66,56.68,56.64,56.67,65128.0,46.4672,46.4836,46.4508,46.4754,65128.0
2019-11-04 15:00:00,56.67,56.7,56.62,56.67,115691.0,46.4754,46.5,46.4344,46.4754,115691.0
2019-11-04 15:05:00,56.66,56.67,56.6,56.61,81324.0,46.4672,46.4754,46.418,46.4262,81324.0
2019-11-04 15:10:00,56.61,56.63,56.56,56.57,62032.0,46.4262,46.4426,46.3852,46.3934,62032.0
2019-11-04 15:15:00,56.56,56.59,56.55,56.59,82640.0,46.3852,46.4098,46.377,46.4098,82640.0
2019-11-04 15:20:00,56.59,56.67,56.56,56.63,88504.0,46.4098,46.4754,46.3852,46.4426,88504.0
2019-11-04 15:25:00,56.63,56.65,56.58,56.62,84459.0,46.4426,46.459,46.4016,46.4344,84459.0
2019-11-04 15:30:00,56.61,56.65,56.6,56.62,82817.0,46.4262,46.459,46.418,46.4344,82817.0
2019-11-04 15:35:00,56.61,56.61,56.54,56.55,114059.0,46.4262,46.4262,46.3688,46.377,114059.0
2019-11-04 15:40:00,56.55,56.64,56.52,56.61,141004.0,46.377,46.4508,46.3524,46.4262,141004.0
2019-11-04 15:45:00,56.61,56.64,56.56,56.63,171618.0,46.4262,46.4508,46.3852,46.4426,171618.0
2019-11-04 15:50:00,56.63,56.73,56.62,56.65,230234.0,46.4426,46.5246,46.4344,46.459,230234.0
2019-11-04 15:55:00,56.65,56.71,56.59,56.66,560753.0,46.459,46.5082,46.4098,46.4672,560753.0
2019-11-05 09:30:00,56.8,56.87,56.5,56.65,386470.0,46.582,46.6394,46.336,46.459,386470.0
2019-11-05 09:35:00,56.64,56.81,56.47,56.74,140631.0,46.4508,46.5902,46.3114,46.5328,140631.0
2019-11-05 09:40:00,56.74,56.78,56.51,56.55,84935.0,46.5328,46.5656,46.3442,46.377,84935.0
2019-11-05 09:45:00,56.53,56.63,56.42,56.44,102670.0,46.3606,46.4426,46.2704,46.2868,102670.0
2019-11-05 09:50:00,56.43,56.44,56.21,56.3,150369.0,46.2786,46.2868,46.0982,46.172,150369.0
2019-11-05 09:55:00,56.3,56.43,56.22,56.22,397547.0,46.172,46.2786,46.1064,46.1064,397547.0
2019-11-05 10:00:00,56.36,56.52,56.25,56.38,200696.0,46.2212,46.3524,46.131,46.2376,200696.0
2019-11-05 10:05:00,56.4,56.4,56.11,56.14,219886.0,46.254,46.254,46.0162,46.0408,219886.0
2019-11-05 10:10:00,56.14,56.18,56.04,56.04,175717.0,46.0408,46.0736,45.9588,45.9588,175717.0
2019-11-05 10:15:00,56.04,56.19,55.97,56.19,139942.0,45.9588,46.0818,45.9014,46.0818,139942.0
2019-11-05 10:20:00,56.19,56.27,56.16,56.17,68804.0,46.0818,46.1474,46.0572,46.0654,68804.0
2019-11-05 10:25:00,56.17,56.18,56.04,56.08,84554.0,46.0654,46.0736,45.9588,45.9916,84554.0
2019-11-05 10:30:00,56.07,56.23,56.07,56.13,151763.0,45.9834,46.1146,45.9834,46.0326,151763.0
2019-11-05 10:35:00,56.14,56.27,56.1,56.26,127630.0,46.0408,46.1474,46.008,46.1392,127630.0
2019-11-05 10:40:00,56.27,56.29,56.22,56.27,61322.0,46.1474,46.1638,46.1064,46.1474,61322.0
2019-11-05 10:45:00,56.28,56.3,56.24,56.25,62194.0,46.1556,46.172,46.1228,46.131,62194.0
2019-11-05 10:50:00,56.26,56.38,56.23,56.27,69578.0,46.1392,46.2376,46.1146,46.1474,69578.0
2019-11-05 10:55:00,56.27,56.31,56.24,56.25,39819.0,46.1474,46.1802,46.1228,46.131,39819.0
2019-11-05 11:00:00,56.25,56.29,56.24,56.26,43615.0,46.131,46.1638,46.1228,46.1392,43615.0
2019-11-05 11:05:00,56.26,56.3,56.22,56.28,59985.0,46.1392,46.172,46.1064,46.1556,59985.0
2019-11-05 11:10:00,56.28,56.29,56.22,56.28,82976.0,46.1556,46.1638,46.1064,46.1556,82976.0
2019-11-05 11:15:00,56.27,56.31,56.24,56.27,102161.0,46.1474,46.1802,46.1228,46.1474,102161.0
2019-11-05 11:20:00,56.27,56.29,56.23,56.23,58953.0,46.1474,46.1638,46.1146,46.1146,58953.0
2019-11-05 11:25:00,56.24,56.24,56.15,56.17,65760.0,46.1228,46.1228,46.049,46.0654,65760.0
2019-11-05 11:30:00,56.17,56.27,56.16,56.2,83421.0,46.0654,46.1474,46.0572,46.09,83421.0
2019-11-05 11:35:00,56.21,56.24,56.17,56.17,54057.0,46.0982,46.1228,46.0654,46.0654,54057.0
2019-11-05 11:40:00,56.16,56.19,56.14,56.17,45511.0,46.0572,46.0818,46.0408,46.0654,45511.0
2019-11-05 11:45:00,56.17,56.19,56.14,56.15,44326.0,46.0654,46.0818,46.0408,46.049,44326.0
2019-11-05 11:50:00,56.15,56.2,56.11,56.13,73865.0,46.049,46.09,46.0162,46.0326,73865.0
2019-11-05 11:55:00,56.12,56.21,56.12,56.19,81739.0,46.0244,46.0982,46.0244,46.0818,81739.0
2019-11-05 12:00:00,56.19,56.39,56.18,56.37,89407.0,46.0818,46.2458,46.0736,46.2294,89407.0
2019-11-05 12:05:00,56.38,56.46,56.36,56.44,50002.0,46.2376,46.3032,46.2212,46.2868,50002.0
2019-11-05 12:10:00,56.45,56.56,56.44,56.55,100590.0,46.295,46.3852,46.2868,46.377,100590.0
2019-11-05 12:15:00,56.57,56.63,56.54,56.63,52670.0,46.3934,46.4426,46.3688,46.4426,52670.0
2019-11-05 12:20:00,56.63,56.63,56.56,56.57,54356.0,46.4426,46.4426,46.3852,46.3934,54356.0
2019-11-05 12:25:00,56.58,56.67,56.55,56.57,71477.0,46.4016,46.4754,46.377,46.3934,71477.0
2019-11-05 12:30:00,56.57,56.59,56.48,56.49,44309.0,46.3934,46.4098,46.3196,46.3278,44309.0
2019-11-05 12:35:00,56.49,56.55,56.47,56.51,31587.0,46.3278,46.377,46.3114,46.3442,31587.0
2019-11-05 12:40:00,56.52,56.6,56.49,56.6,31221.0,46.3524,46.418,46.3278,46.418,31221.0
2019-11-05 12:45:00,56.59,56.6,56.55,56.55,25426.0,46.4098,46.418,46.377,46.377,25426.0
2019-11-05 12:50:00,56.56,56.63,56.55,56.59,30908.0,46.3852,46.4426,46.377,46.4098,30908.0
2019-11-05 12:55:00,56.59,56.62,56.58,56.6,35302.0,46.4098,46.4344,46.4016,46.418,35302.0
2019-11-05 13:00:00,56.6,56.6,56.53,56.54,29517.0,46.418,46.418,46.3606,46.3688,29517.0
2019-11-05 13:05:00,56.54,56.55,56.49,56.52,33622.0,46.3688,46.377,46.3278,46.3524,33622.0
2019-11-05 13:10:00,56.52,56.59,56.52,56.56,35118.0,46.3524,46.4098,46.3524,46.3852,35118.0
2019-11-05 13:15:00,56.57,56.6,56.55,56.59,36286.0,46.3934,46.418,46.377,46.4098,36286.0
2019-11-05 13:20:00,56.59,56.61,56.57,56.59,36179.0,46.4098,46.4262,46.3934,46.4098,36179.0
2019-11-05 13:25:00,56.59,56.59,56.53,56.55,39154.0,46.4098,46.4098,46.3606,46.377,39154.0
2019-11-05 13:30:00,56.55,56.55,56.45,56.5,211232.0,46.377,46.377,46.295,46.336,211232.0
2019-11-05 13:35:00,56.5,56.51,56.46,56.48,70681.0,46.336,46.3442,46.3032,46.3196,70681.0
2019-11-05 13:40:00,56.48,56.51,56.45,56.46,38023.0,46.3196,46.3442,46.295,46.3032,38023.0
2019-11-05 13:45:00,56.46,56.47,56.42,56.45,44373.0,46.3032,46.3114,46.2704,46.295,44373.0
2019-11-05 13:50:00,56.45,56.48,56.45,56.46,38476.0,46.295,46.3196,46.295,46.3032,38476.0
2019-11-05 13:55:00,56.46,56.53,56.45,56.51,30975.0,46.3032,46.3606,46.295,46.3442,30975.0
2019-11-05 14:00:00,56.51,56.53,56.48,56.48,55873.0,46.3442,46.3606,46.3196,46.3196,55873.0
2019-11-05 14:05:00,56.49,56.5,56.44,56.46,45189.0,46.3278,46.336,46.2868,46.3032,45189.0
2019-11-05 14:10:00,56.45,56.5,56.45,56.49,29536.0,46.295,46.336,46.295,46.3278,29536.0
2019-11-05 14:15:00,56.48,56.55,56.48,56.54,39046.0,46.3196,46.377,46.3196,46.3688,39046.0
2019-11-05 14:20:00,56.53,56.63,56.53,56.62,30040.0,46.3606,46.4426,46.3606,46.4344,30040.0
2019-11-05 14:25:00,56.62,56.64,56.57,56.58,58557.0,46.4344,46.4508,46.3934,46.4016,58557.0
2019-11-05 14:30:00,56.57,56.63,56.55,56.58,63653.0,46.3934,46.4426,46.377,46.4016,63653.0
2019-11-05 14:35:00,56.59,56.59,56.51,56.54,45503.0,46.4098,46.4098,46.3442,46.3688,45503.0
2019-11-05 14:40:00,56.54,56.55,56.46,56.51,82604.0,46.3688,46.377,46.3032,46.3442,82604.0
2019-11-05 14:45:00,56.51,56.59,56.5,56.59,32593.0,46.3442,46.4098,46.336,46.4098,32593.0
2019-11-05 14:50:00,56.59,56.62,56.57,56.62,39811.0,46.4098,46.4344,46.3934,46.4344,39811.0
2019-11-05 14:55:00,56.62,56.66,56.61,56.64,49260.0,46.4344,46.4672,46.4262,46.4508,49260.0
2019-11-05 15:00:00,56.64,56.64,56.58,56.59,50878.0,46.4508,46.4508,46.4016,46.4098,50878.0
2019-11-05 15:05:00,56.58,56.62,56.55,56.62,38209.0,46.4016,46.4344,46.377,46.4344,38209.0
2019-11-05 15:10:00,56.61,56.64,56.58,56.59,60331.0,46.4262,46.4508,46.4016,46.4098,60331.0
2019-11-05 15:15:00,56.59,56.61,56.58,56.61,38572.0,46.4098,46.4262,46.4016,46.4262,38572.0
2019-11-05 15:20:00,56.61,56.65,56.59,56.65,81769.0,46.4262,46.459,46.4098,46.459,81769.0
2019-11-05 15:25:00,56.65,56.65,56.56,56.6,128383.0,46.459,46.459,46.3852,46.418,128383.0
2019-11-05 15:30:00,56.6,56.6,56.48,56.51,92765.0,46.418,46.418,46.3196,46.3442,92765.0
2019-11-05 15:35:00,56.51,56.51,56.42,56.43,92939.0,46.3442,46.3442,46.2704,46.2786,92939.0
2019-11-05 15:40:00,56.43,56.56,56.43,56.54,98907.0,46.2786,46.3852,46.2786,46.3688,98907.0
2019-11-05 15:45:00,56.54,56.56,56.41,56.43,133452.0,46.3688,46.3852,46.2622,46.2786,133452.0
2019-11-05 15:50:00,56.42,56.54,56.41,56.51,246686.0,46.2704,46.3688,46.2622,46.3442,246686.0
2019-11-05 15:55:00,56.51,56.51,56.38,56.4,638891.0,46.3442,46.3442,46.2376,46.254,638891.0
2019-11-06 09:30:00,56.61,56.62,56.3,56.39,221285.0,46.4262,46.4344,46.172,46.2458,221285.0
2019-11-06 09:35:00,56.42,56.45,56.26,56.32,90485.0,46.2704,46.295,46.1392,46.1884,90485.0
2019-11-06 09:40:00,56.32,56.33,56.14,56.15,112146.0,46.1884,46.1966,46.0408,46.049,112146.0
2019-11-06 09:45:00,56.16,56.35,56.15,56.32,117932.0,46.0572,46.213,46.049,46.1884,117932.0
2019-11-06 09:50:00,56.31,56.31,56.17,56.26,90545.0,46.1802,46.1802,46.0654,46.1392,90545.0
2019-11-06 09:55:00,56.26,56.44,56.26,56.36,129141.0,46.1392,46.2868,46.1392,46.2212,129141.0
2019-11-06 10:00:00,56.35,56.58,56.35,56.56,146707.0,46.213,46.4016,46.213,46.3852,146707.0
2019-11-06 10:05:00,56.56,56.59,56.47,56.5,91456.0,46.3852,46.4098,46.3114,46.336,91456.0
2019-11-06 10:10:00,56.5,56.54,56.34,56.38,95995.0,46.336,46.3688,46.2048,46.2376,95995.0
2019-11-06 10:15:00,56.38,56.45,56.34,56.43,95993.0,46.2376,46.295,46.2048,46.2786,95993.0
2019-11-06 10:20:00,56.44,56.5,56.36,56.36,88121.0,46.2868,46.336,46.2212,46.2212,88121.0
2019-11-06 10:25:00,56.37,56.38,56.31,56.35,96474.0,46.2294,46.2376,46.1802,46.213,96474.0
2019-11-06 10:30:00,56.34,56.58,56.34,56.56,139201.0,46.2048,46.4016,46.2048,46.3852,139201.0
2019-11-06 10:35:00,56.56,56.7,56.5,56.69,118354.0,46.3852,46.5,46.336,46.4918,118354.0
2019-11-06 10:40:00,56.7,56.8,56.62,56.8,86182.0,46.5,46.582,46.4344,46.582,86182.0
2019-11-06 10:45:00,56.79,56.83,56.7,56.77,67043.0,46.5738,46.6066,46.5,46.5574,67043.0
2019-11-06 10:50:00,56.78,56.81,56.71,56.78,52032.0,46.5656,46.5902,46.5082,46.5656,52032.0
2019-11-06 10:55:00,56.78,56.78,56.63,56.7,57124.0,46.5656,46.5656,46.4426,46.5,57124.0
2019-11-06 11:00:00,56.7,56.78,56.68,56.76,44158.0,46.5,46.5656,46.4836,46.5492,44158.0
2019-11-06 11:05:00,56.76,56.78,56.71,56.72,31623.0,46.5492,46.5656,46.5082,46.5164,31623.0
2019-11-06 11:10:00,56.72,56.78,56.69,56.77,46986.0,46.5164,46.5656,46.4918,46.5574,46986.0
2019-11-06 11:15:00,56.77,56.85,56.77,56.85,45477.0,46.5574,46.623,46.5574,46.623,45477.0
2019-11-06 11:20:00,56.85,56.85,56.7,56.73,61644.0,46.623,46.623,46.5,46.5246,61644.0
2019-11-06 11:25:00,56.73,56.81,56.7,56.76,54934.0,46.5246,46.5902,46.5,46.5492,54934.0
2019-11-06 11:30:00,56.75,56.81,56.72,56.78,116812.0,46.541,46.5902,46.5164,46.5656,116812.0
2019-11-06 11:35:00,56.79,56.82,56.71,56.8,168397.0,46.5738,46.5984,46.5082,46.582,168397.0
2019-11-06 11:40:00,56.79,56.87,56.68,56.69,129541.0,46.5738,46.6394,46.4836,46.4918,129541.0
2019-11-06 11:45:00,56.7,56.74,56.6,56.71,240529.0,46.5,46.5328,46.418,46.5082,240529.0
2019-11-06 11:50:00,56.71,56.78,56.65,56.66,145189.0,46.5082,46.5656,46.459,46.4672,145189.0
2019-11-06 11:55:00,56.67,56.73,56.64,56.71,34826.0,46.4754,46.5246,46.4508,46.5082,34826.0
2019-11-06 12:00:00,56.71,56.75,56.7,56.75,34728.0,46.5082,46.541,46.5,46.541,34728.0
2019-11-06 12:05:00,56.74,56.85,56.73,56.84,45561.0,46.5328,46.623,46.5246,46.6148,45561.0
2019-11-06 12:10:00,56.83,56.87,56.82,56.87,56616.0,46.6066,46.6394,46.5984,46.6394,56616.0
2019-11-06 12:15:00,56.87,56.93,56.84,56.93,53928.0,46.6394,46.6887,46.6148,46.6887,53928.0
2019-11-06 12:20:00,56.93,56.94,56.89,56.94,54948.0,46.6887,46.6969,46.6559,46.6969,54948.0
2019-11-06 12:25:00,56.94,56.94,56.86,56.87,41342.0,46.6969,46.6969,46.6312,46.6394,41342.0
2019-11-06 12:30:00,56.87,56.89,56.84,56.86,39029.0,46.6394,46.6559,46.6148,46.6312,39029.0
2019-11-06 12:35:00,56.86,56.91,56.85,56.87,48502.0,46.6312,46.6723,46.623,46.6394,48502.0
2019-11-06 12:40:00,56.86,56.87,56.81,56.82,38806.0,46.6312,46.6394,46.5902,46.5984,38806.0
2019-11-06 12:45:00,56.82,56.83,56.72,56.73,59015.0,46.5984,46.6066,46.5164,46.5246,59015.0
2019-11-06 12:50:00,56.73,56.74,56.66,56.69,75322.0,46.5246,46.5328,46.4672,46.4918,75322.0
2019-11-06 12:55:00,56.68,56.73,56.66,56.72,69239.0,46.4836,46.5246,46.4672,46.5164,69239.0
2019-11-06 13:00:00,56.72,56.77,56.72,56.76,41474.0,46.5164,46.5574,46.5164,46.5492,41474.0
2019-11-06 13:05:00,56.76,56.78,56.71,56.72,41721.0,46.5492,46.5656,46.5082,46.5164,41721.0
2019-11-06 13:10:00,56.73,56.75,56.71,56.73,77519.0,46.5246,46.541,46.5082,46.5246,77519.0
2019-11-06 13:15:00,56.72,56.84,56.7,56.84,99632.0,46.5164,46.6148,46.5,46.6148,99632.0
2019-11-06 13:20:00,56.83,56.89,56.83,56.88,32603.0,46.6066,46.6559,46.6066,46.6476,32603.0
2019-11-06 13:25:00,56.88,56.98,56.88,56.97,86621.0,46.6476,46.7297,46.6476,46.7215,86621.0
2019-11-06 13:30:00,56.97,57.0,56.94,56.98,95862.0,46.7215,46.7461,46.6969,46.7297,95862.0
2019-11-06 13:35:00,56.98,57.08,56.97,57.07,149886.0,46.7297,46.8117,46.7215,46.8035,149886.0
2019-11-06 13:40:00,57.07,57.08,57.0,57.01,86123.0,46.8035,46.8117,46.7461,46.7543,86123.0
2019-11-06 13:45:00,57.01,57.03,57.0,57.02,32412.0,46.7543,46.7707,46.7461,46.7625,32412.0
2019-11-06 13:50:00,57.02,57.07,56.99,57.04,287360.0,46.7625,46.8035,46.7379,46.7789,287360.0
2019-11-06 13:55:00,57.04,57.09,57.03,57.09,78057.0,46.7789,46.8199,46.7707,46.8199,78057.0
2019-11-06 14:00:00,57.08,57.14,57.07,57.09,102006.0,46.8117,46.8609,46.8035,46.8199,102006.0
2019-11-06 14:05:00,57.09,57.12,57.04,57.08,66731.0,46.8199,46.8445,46.7789,46.8117,66731.0
2019-11-06 14:10:00,57.08,57.1,57.04,57.08,99549.0,46.8117,46.8281,46.7789,46.8117,99549.0
2019-11-06 14:15:00,57.08,57.08,57.02,57.05,46515.0,46.8117,46.8117,46.7625,46.7871,46515.0
2019-11-06 14:20:00,57.05,57.05,56.96,57.0,92337.0,46.7871,46.7871,46.7133,46.7461,92337.0
2019-11-06 14:25:00,57.0,57.08,57.0,57.08,49481.0,46.7461,46.8117,46.7461,46.8117,49481.0
2019-11-06 14:30:00,57.07,57.09,57.04,57.05,41441.0,46.8035,46.8199,46.7789,46.7871,41441.0
2019-11-06 14:35:00,57.05,57.07,56.98,57.02,63128.0,46.7871,46.8035,46.7297,46.7625,63128.0
2019-11-06 14:40:00,57.02,57.1,57.01,57.09,75686.0,46.7625,46.8281,46.7543,46.8199,75686.0
2019-11-06 14:45:00,57.1,57.1,57.02,57.05,86654.0,46.8281,46.8281,46.7625,46.7871,86654.0
2019-11-06 14:50:00,57.05,57.09,57.03,57.06,58025.0,46.7871,46.8199,46.7707,46.7953,58025.0
2019-11-06 14:55:00,57.05,57.08,57.01,57.03,46538.0,46.7871,46.8117,46.7543,46.7707,46538.0
2019-11-06 15:00:00,57.03,57.03,56.96,56.97,62277.0,46.7707,46.7707,46.7133,46.7215,62277.0
2019-11-06 15:05:00,56.96,56.98,56.93,56.96,41894.0,46.7133,46.7297,46.6887,46.7133,41894.0
2019-11-06 15:10:00,56.96,57.02,56.95,57.01,140328.0,46.7133,46.7625,46.7051,46.7543,140328.0
2019-11-06 15:15:00,57.01,57.05,56.96,56.98,84196.0,46.7543,46.7871,46.7133,46.7297,84196.0
2019-11-06 15:20:00,56.98,57.0,56.97,56.98,122198.0,46.7297,46.7461,46.7215,46.7297,122198.0
2019-11-06 15:25:00,56.98,57.0,56.97,56.99,79483.0,46.7297,46.7461,46.7215,46.7379,79483.0
2019-11-06 15:30:00,56.99,56.99,56.94,56.95,129107.0,46.7379,46.7379,46.6969,46.7051,129107.0
2019-11-06 15:35:00,56.95,56.98,56.89,56.98,152691.0,46.7051,46.7297,46.6559,46.7297,152691.0
2019-11-06 15:40:00,56.98,56.99,56.89,56.95,193336.0,46.7297,46.7379,46.6559,46.7051,193336.0
2019-11-06 15:45:00,56.95,57.02,56.92,56.94,310089.0,46.7051,46.7625,46.6805,46.6969,310089.0
2019-11-06 15:50:00,56.94,57.02,56.92,56.92,329797.0,46.6969,46.7625,46.6805,46.6805,329797.0
2019-11-06 15:55:00,56.93,56.98,56.89,56.98,619345.0,46.6887,46.7297,46.6559,46.7297,619345.0
2019-11-07 09:30:00,57.03,57.11,56.9,56.95,197646.0,46.7707,46.8363,46.6641,46.7051,197646.0
2019-11-07 09:35:00,56.95,57.2,56.93,57.08,137655.0,46.7051,46.9101,46.6887,46.8117,137655.0
2019-11-07 09:40:00,57.09,57.2,57.05,57.2,63687.0,46.8199,46.9101,46.7871,46.9101,63687.0
2019-11-07 09:45:00,57.2,57.31,57.16,57.3,113643.0,46.9101,47.0003,46.8773,46.9921,113643.0
2019-11-07 09:50:00,57.3,57.31,57.07,57.12,113274.0,46.9921,47.0003,46.8035,46.8445,113274.0
2019-11-07 09:55:00,57.12,57.14,57.01,57.14,113918.0,46.8445,46.8609,46.7543,46.8609,113918.0
2019-11-07 10:00:00,57.14,57.21,57.14,57.16,73589.0,46.8609,46.9183,46.8609,46.8773,73589.0
2019-11-07 10:05:00,57.17,57.17,57.01,57.06,79445.0,46.8855,46.8855,46.7543,46.7953,79445.0
2019-11-07 10:10:00,57.06,57.16,57.05,57.15,97311.0,46.7953,46.8773,46.7871,46.8691,97311.0
2019-11-07 10:15:00,57.15,57.25,57.14,57.23,115629.0,46.8691,46.9511,46.8609,46.9347,115629.0
2019-11-07 10:20:00,57.23,57.25,57.2,57.21,74893.0,46.9347,46.9511,46.9101,46.9183,74893.0
2019-11-07 10:25:00,57.21,57.22,57.07,57.08,78350.0,46.9183,46.9265,46.8035,46.8117,78350.0
2019-11-07 10:30:00,57.06,57.13,57.04,57.09,68893.0,46.7953,46.8527,46.7789,46.8199,68893.0
2019-11-07 10:35:00,57.08,57.15,57.04,57.12,62436.0,46.8117,46.8691,46.7789,46.8445,62436.0
2019-11-07 10:40:00,57.12,57.2,57.1,57.16,74019.0,46.8445,46.9101,46.8281,46.8773,74019.0
2019-11-07 10:45:00,57.16,57.17,57.09,57.12,70721.0,46.8773,46.8855,46.8199,46.8445,70721.0
2019-11-07 10:50:00,57.12,57.27,57.12,57.25,111112.0,46.8445,46.9675,46.8445,46.9511,111112.0
2019-11-07 10:55:00,57.24,57.24,57.13,57.14,90943.0,46.9429,46.9429,46.8527,46.8609,90943.0
2019-11-07 11:00:00,57.15,57.15,57.08,57.15,61398.0,46.8691,46.8691,46.8117,46.8691,61398.0
2019-11-07 11:05:00,57.14,57.14,57.06,57.07,87439.0,46.8609,46.8609,46.7953,46.8035,87439.0
2019-11-07 11:10:00,57.07,57.11,57.05,57.09,59799.0,46.8035,46.8363,46.7871,46.8199,59799.0
2019-11-07 11:15:00,57.09,57.09,57.0,57.01,62455.0,46.8199,46.8199,46.7461,46.7543,62455.0
2019-11-07 11:20:00,57.01,57.1,56.98,56.98,425553.0,46.7543,46.8281,46.7297,46.7297,425553.0
2019-11-07 11:25:00,56.99,57.06,56.97,57.05,170510.0,46.7379,46.7953,46.7215,46.7871,170510.0
2019-11-07 11:30:00,57.05,57.06,56.96,57.05,146019.0,46.7871,46.7953,46.7133,46.7871,146019.0
2019-11-07 11:35:00,57.06,57.12,57.01,57.06,104843.0,46.7953,46.8445,46.7543,46.7953,104843.0
2019-11-07 11:40:00,57.06,57.08,57.03,57.08,52913.0,46.7953,46.8117,46.7707,46.8117,52913.0
2019-11-07 11:45:00,57.08,57.16,57.07,57.15,103343.0,46.8117,46.8773,46.8035,46.8691,103343.0
2019-11-07 11:50:00,57.14,57.15,57.07,57.11,93038.0,46.8609,46.8691,46.8035,46.8363,93038.0
2019-11-07 11:55:00,57.12,57.25,57.11,57.23,113612.0,46.8445,46.9511,46.8363,46.9347,113612.0
2019-11-07 12:00:00,57.23,57.26,57.14,57.16,147310.0,46.9347,46.9593,46.8609,46.8773,147310.0
2019-11-07 12:05:00,57.15,57.17,57.12,57.16,63232.0,46.8691,46.8855,46.8445,46.8773,63232.0
2019-11-07 12:10:00,57.17,57.19,57.14,57.15,85823.0,46.8855,46.9019,46.8609,46.8691,85823.0
2019-11-07 12:15:00,57.15,57.19,57.09,57.19,196691.0,46.8691,46.9019,46.8199,46.9019,196691.0
2019-11-07 12:20:00,57.19,57.22,57.17,57.18,86535.0,46.9019,46.9265,46.8855,46.8937,86535.0
2019-11-07 12:25:00,57.18,57.19,57.11,57.15,107663.0,46.8937,46.9019,46.8363,46.8691,107663.0
2019-11-07 12:30:00,57.15,57.19,57.13,57.16,58448.0,46.8691,46.9019,46.8527,46.8773,58448.0
2019-11-07 12:35:00,57.16,57.17,57.13,57.16,43926.0,46.8773,46.8855,46.8527,46.8773,43926.0
2019-11-07 12:40:00,57.16,57.16,57.1,57.15,58806.0,46.8773,46.8773,46.8281,46.8691,58806.0
2019-11-07 12:45:00,57.15,57.25,57.14,57.21,65732.0,46.8691,46.9511,46.8609,46.9183,65732.0
2019-11-07 12:50:00,57.22,57.29,57.2,57.25,101546.0,46.9265,46.9839,46.9101,46.9511,101546.0
2019-11-07 12:55:00,57.25,57.28,57.24,57.27,38949.0,46.9511,46.9757,46.9429,46.9675,38949.0
2019-11-07 13:00:00,57.26,57.3,57.26,57.28,27622.0,46.9593,46.9921,46.9593,46.9757,27622.0
2019-11-07 13:05:00,57.28,57.28,57.22,57.23,40427.0,46.9757,46.9757,46.9265,46.9347,40427.0
2019-11-07 13:10:00,57.23,57.26,57.2,57.23,49665.0,46.9347,46.9593,46.9101,46.9347,49665.0
2019-11-07 13:15:00,57.23,57.27,57.18,57.27,95833.0,46.9347,46.9675,46.8937,46.9675,95833.0
2019-11-07 13:20:00,57.27,57.28,57.23,57.28,43269.0,46.9675,46.9757,46.9347,46.9757,43269.0
2019-11-07 13:25:00,57.28,57.29,57.24,57.27,54624.0,46.9757,46.9839,46.9429,46.9675,54624.0
2019-11-07 13:30:00,57.28,57.28,57.24,57.25,31783.0,46.9757,46.9757,46.9429,46.9511,31783.0
2019-11-07 13:35:00,57.26,57.28,57.24,57.28,67642.0,46.9593,46.9757,46.9429,46.9757,67642.0
2019-11-07 13:40:00,57.27,57.29,57.25,57.26,53461.0,46.9675,46.9839,46.9511,46.9593,53461.0
2019-11-07 13:45:00,57.27,57.34,57.26,57.33,66759.0,46.9675,47.0249,46.9593,47.0167,66759.0
2019-11-07 13:50:00,57.33,57.34,57.3,57.3,35102.0,47.0167,47.0249,46.9921,46.9921,35102.0
2019-11-07 13:55:00,57.31,57.32,57.27,57.29,30934.0,47.0003,47.0085,46.9675,46.9839,30934.0
2019-11-07 14:00:00,57.29,57.42,57.27,57.39,96221.0,46.9839,47.0905,46.9675,47.0659,96221.0
2019-11-07 14:05:00,57.38,57.39,57.34,57.38,53236.0,47.0577,47.0659,47.0249,47.0577,53236.0
2019-11-07 14:10:00,57.37,57.44,57.37,57.44,53305.0,47.0495,47.1069,47.0495,47.1069,53305.0
2019-11-07 14:15:00,57.44,57.46,57.43,57.46,72156.0,47.1069,47.1233,47.0987,47.1233,72156.0
2019-11-07 14:20:00,57.45,57.47,57.34,57.35,107151.0,47.1151,47.1315,47.0249,47.0331,107151.0
2019-11-07 14:25:00,57.35,57.37,57.3,57.37,82980.0,47.0331,47.0495,46.9921,47.0495,82980.0
2019-11-07 14:30:00,57.37,57.4,57.36,57.39,44911.0,47.0495,47.0741,47.0413,47.0659,44911.0
2019-11-07 14:35:00,57.39,57.42,57.37,57.4,69435.0,47.0659,47.0905,47.0495,47.0741,69435.0
2019-11-07 14:40:00,57.4,57.42,57.21,57.36,122088.0,47.0741,47.0905,46.9183,47.0413,122088.0
2019-11-07 14:45:00,57.35,57.42,57.35,57.42,44143.0,47.0331,47.0905,47.0331,47.0905,44143.0
2019-11-07 14:50:00,57.42,57.44,57.37,57.4,47153.0,47.0905,47.1069,47.0495,47.0741,47153.0
2019-11-07 14:55:00,57.4,57.42,57.36,57.4,73947.0,47.0741,47.0905,47.0413,47.0741,73947.0
2019-11-07 15:00:00,57.41,57.42,57.39,57.41,57837.0,47.0823,47.0905,47.0659,47.0823,57837.0
2019-11-07 15:05:00,57.41,57.44,57.4,57.41,58387.0,47.0823,47.1069,47.0741,47.0823,58387.0
2019-11-07 15:10:00,57.41,57.42,57.38,57.39,40290.0,47.0823,47.0905,47.0577,47.0659,40290.0
2019-11-07 15:15:00,57.39,57.4,57.35,57.38,64676.0,47.0659,47.0741,47.0331,47.0577,64676.0
2019-11-07 15:20:00,57.38,57.45,57.34,57.41,87919.0,47.0577,47.1151,47.0249,47.0823,87919.0
2019-11-07 15:25:00,57.42,57.45,57.39,57.44,114332.0,47.0905,47.1151,47.0659,47.1069,114332.0
2019-11-07 15:30:00,57.43,57.45,57.41,57.43,129572.0,47.0987,47.1151,47.0823,47.0987,129572.0
2019-11-07 15:35:00,57.43,57.44,57.38,57.39,105994.0,47.0987,47.1069,47.0577,47.0659,105994.0
2019-11-07 15:40:00,57.4,57.4,57.34,57.36,100795.0,47.0741,47.0741,47.0249,47.0413,100795.0
2019-11-07 15:45:00,57.36,57.48,57.36,57.48,154148.0,47.0413,47.1397,47.0413,47.1397,154148.0
2019-11-07 15:50:00,57.48,57.52,57.43,57.47,300582.0,47.1397,47.1725,47.0987,47.1315,300582.0
2019-11-07 15:55:00,57.47,57.62,57.46,57.6,732154.0,47.1315,47.2545,47.1233,47.2381,732154.0
2019-11-08 09:30:00,57.61,57.83,57.58,57.75,261784.0,47.2463,47.4268,47.2217,47.3611,261784.0
2019-11-08 09:35:00,57.75,57.84,57.64,57.66,103713.0,47.3611,47.435,47.2709,47.2873,103713.0
2019-11-08 09:40:00,57.67,57.76,57.57,57.75,128789.0,47.2955,47.3693,47.2135,47.3611,128789.0
2019-11-08 09:45:00,57.75,57.86,57.71,57.83,146916.0,47.3611,47.4514,47.3283,47.4268,146916.0
2019-11-08 09:50:00,57.84,57.87,57.56,57.58,90445.0,47.435,47.4596,47.2053,47.2217,90445.0
2019-11-08 09:55:00,57.58,57.68,57.52,57.56,252762.0,47.2217,47.3037,47.1725,47.2053,252762.0
2019-11-08 10:00:00,57.56,57.71,57.53,57.62,108345.0,47.2053,47.3283,47.1807,47.2545,108345.0
2019-11-08 10:05:00,57.62,57.65,57.45,57.48,68275.0,47.2545,47.2791,47.1151,47.1397,68275.0
2019-11-08 10:10:00,57.48,57.49,57.29,57.36,181707.0,47.1397,47.1479,46.9839,47.0413,181707.0
2019-11-08 10:15:00,57.37,57.56,57.35,57.56,139196.0,47.0495,47.2053,47.0331,47.2053,139196.0
2019-11-08 10:20:00,57.57,57.58,57.47,57.51,102655.0,47.2135,47.2217,47.1315,47.1643,102655.0
2019-11-08 10:25:00,57.51,57.63,57.48,57.57,343803.0,47.1643,47.2627,47.1397,47.2135,343803.0
2019-11-08 10:30:00,57.57,57.58,57.49,57.55,50861.0,47.2135,47.2217,47.1479,47.1971,50861.0
2019-11-08 10:35:00,57.54,57.55,57.5,57.55,94797.0,47.1889,47.1971,47.1561,47.1971,94797.0
2019-11-08 10:40:00,57.55,57.67,57.54,57.67,113464.0,47.1971,47.2955,47.1889,47.2955,113464.0
2019-11-08 10:45:00,57.67,57.67,57.54,57.58,56095.0,47.2955,47.2955,47.1889,47.2217,56095.0
2019-11-08 10:50:00,57.58,57.75,57.58,57.75,159185.0,47.2217,47.3611,47.2217,47.3611,159185.0
2019-11-08 10:55:00,57.74,57.77,57.71,57.76,31228.0,47.3529,47.3775,47.3283,47.3693,31228.0
2019-11-08 11:00:00,57.76,57.78,57.71,57.73,50100.0,47.3693,47.3857,47.3283,47.3447,50100.0
2019-11-08 11:05:00,57.72,57.73,57.59,57.6,63296.0,47.3365,47.3447,47.2299,47.2381,63296.0
2019-11-08 11:10:00,57.61,57.71,57.6,57.69,47506.0,47.2463,47.3283,47.2381,47.3119,47506.0
2019-11-08 11:15:00,57.7,57.7,57.64,57.65,35709.0,47.3201,47.3201,47.2709,47.2791,35709.0
2019-11-08 11:20:00,57.65,57.65,57.56,57.57,32746.0,47.2791,47.2791,47.2053,47.2135,32746.0
2019-11-08 11:25:00,57.57,57.64,57.54,57.64,46646.0,47.2135,47.2709,47.1889,47.2709,46646.0
2019-11-08 11:30:00,57.63,57.63,57.58,57.61,46664.0,47.2627,47.2627,47.2217,47.2463,46664.0
2019-11-08 11:35:00,57.6,57.66,57.59,57.66,55937.0,47.2381,47.2873,47.2299,47.2873,55937.0
2019-11-08 11:40:00,57.66,57.69,57.59,57.62,68874.0,47.2873,47.3119,47.2299,47.2545,68874.0
2019-11-08 11:45:00,57.61,57.69,57.6,57.67,90462.0,47.2463,47.3119,47.2381,47.2955,90462.0
2019-11-08 11:50:00,57.67,57.67,57.61,57.65,48125.0,47.2955,47.2955,47.2463,47.2791,48125.0
2019-11-08 11:55:00,57.66,57.68,57.61,57.67,41046.0,47.2873,47.3037,47.2463,47.2955,41046.0
2019-11-08 12:00:00,57.66,57.7,57.66,57.68,34806.0,47.2873,47.3201,47.2873,47.3037,34806.0
2019-11-08 12:05:00,57.68,57.74,57.67,57.73,63487.0,47.3037,47.3529,47.2955,47.3447,63487.0
2019-11-08 12:10:00,57.73,57.77,57.71,57.77,41158.0,47.3447,47.3775,47.3283,47.3775,41158.0
2019-11-08 12:15:00,57.77,57.78,57.75,57.77,29062.0,47.3775,47.3857,47.3611,47.3775,29062.0
2019-11-08 12:20:00,57.76,57.79,57.75,57.79,35822.0,47.3693,47.3939,47.3611,47.3939,35822.0
2019-11-08 12:25:00,57.79,57.9,57.77,57.85,99833.0,47.3939,47.4842,47.3775,47.4432,99833.0
2019-11-08 12:30:00,57.84,57.93,57.84,57.93,69547.0,47.435,47.5088,47.435,47.5088,69547.0
2019-11-08 12:35:00,57.92,57.92,57.88,57.89,58526.0,47.5006,47.5006,47.4678,47.476,58526.0
2019-11-08 12:40:00,57.89,57.91,57.86,57.88,53825.0,47.476,47.4924,47.4514,47.4678,53825.0
2019-11-08 12:45:00,57.88,57.9,57.87,57.88,34145.0,47.4678,47.4842,47.4596,47.4678,34145.0
2019-11-08 12:50:00,57.88,57.93,57.87,57.93,41749.0,47.4678,47.5088,47.4596,47.5088,41749.0
2019-11-08 12:55:00,57.92,57.94,57.91,57.93,41844.0,47.5006,47.517,47.4924,47.5088,41844.0
2019-11-08 13:00:00,57.93,57.93,57.91,57.91,25508.0,47.5088,47.5088,47.4924,47.4924,25508.0
2019-11-08 13:05:00,57.92,57.95,57.91,57.93,38581.0,47.5006,47.5252,47.4924,47.5088,38581.0
2019-11-08 13:10:00,57.94,57.96,57.93,57.95,44330.0,47.517,47.5334,47.5088,47.5252,44330.0
2019-11-08 13:15:00,57.95,57.98,57.95,57.97,42938.0,47.5252,47.5498,47.5252,47.5416,42938.0
2019-11-08 13:20:00,57.97,57.99,57.96,57.98,157227.0,47.5416,47.558,47.5334,47.5498,157227.0
2019-11-08 13:25:00,57.98,58.01,57.97,57.98,101772.0,47.5498,47.5744,47.5416,47.5498,101772.0
2019-11-08 13:30:00,57.97,57.98,57.83,57.84,73724.0,47.5416,47.5498,47.4268,47.435,73724.0
2019-11-08 13:35:00,57.84,57.94,57.83,57.93,47520.0,47.435,47.517,47.4268,47.5088,47520.0
2019-11-08 13:40:00,57.93,57.97,57.92,57.94,55458.0,47.5088,47.5416,47.5006,47.517,55458.0
2019-11-08 13:45:00,57.94,57.94,57.9,57.91,47151.0,47.517,47.517,47.4842,47.4924,47151.0
2019-11-08 13:50:00,57.91,58.01,57.9,58.01,90972.0,47.4924,47.5744,47.4842,47.5744,90972.0
2019-11-08 13:55:00,58.01,58.01,57.93,57.93,59184.0,47.5744,47.5744,47.5088,47.5088,59184.0
2019-11-08 14:00:00,57.93,57.96,57.89,57.96,53723.0,47.5088,47.5334,47.476,47.5334,53723.0
2019-11-08 14:05:00,57.96,58.02,57.94,58.02,114575.0,47.5334,47.5826,47.517,47.5826,114575.0
2019-11-08 14:10:00,58.02,58.04,57.96,57.97,106645.0,47.5826,47.599,47.5334,47.5416,106645.0
2019-11-08 14:15:00,57.98,58.06,57.97,58.0,199750.0,47.5498,47.6154,47.5416,47.5662,199750.0
2019-11-08 14:20:00,58.01,58.03,57.86,57.91,181486.0,47.5744,47.5908,47.4514,47.4924,181486.0
2019-11-08 14:25:00,57.9,57.93,57.79,57.84,434114.0,47.4842,47.5088,47.3939,47.435,434114.0
2019-11-08 14:30:00,57.84,57.86,57.81,57.83,103977.0,47.435,47.4514,47.4103,47.4268,103977.0
2019-11-08 14:35:00,57.83,57.83,57.73,57.79,77452.0,47.4268,47.4268,47.3447,47.3939,77452.0
2019-11-08 14:40:00,57.79,57.85,57.78,57.82,124454.0,47.3939,47.4432,47.3857,47.4185,124454.0
2019-11-08 14:45:00,57.82,57.86,57.81,57.85,117022.0,47.4185,47.4514,47.4103,47.4432,117022.0
2019-11-08 14:50:00,57.85,57.91,57.84,57.88,133303.0,47.4432,47.4924,47.435,47.4678,133303.0
2019-11-08 14:55:00,57.88,57.97,57.87,57.97,132324.0,47.4678,47.5416,47.4596,47.5416,132324.0
2019-11-08 15:00:00,57.97,58.02,57.96,58.0,210957.0,47.5416,47.5826,47.5334,47.5662,210957.0
2019-11-08 15:05:00,58.0,58.02,57.96,57.98,157866.0,47.5662,47.5826,47.5334,47.5498,157866.0
2019-11-08 15:10:00,57.98,58.01,57.96,58.0,305956.0,47.5498,47.5744,47.5334,47.5662,305956.0
2019-11-08 15:15:00,58.0,58.04,57.93,57.95,189159.0,47.5662,47.599,47.5088,47.5252,189159.0
2019-11-08 15:20:00,57.95,58.02,57.94,57.99,78071.0,47.5252,47.5826,47.517,47.558,78071.0
2019-11-08 15:25:00,57.98,58.0,57.96,58.0,111750.0,47.5498,47.5662,47.5334,47.5662,111750.0
2019-11-08 15:30:00,57.99,58.03,57.98,57.98,142931.0,47.558,47.5908,47.5498,47.5498,142931.0
2019-11-08 15:35:00,57.99,58.0,57.88,57.92,196344.0,47.558,47.5662,47.4678,47.5006,196344.0
2019-11-08 15:40:00,57.93,57.95,57.9,57.94,194607.0,47.5088,47.5252,47.4842,47.517,194607.0
2019-11-08 15:45:00,57.94,58.01,57.92,57.95,224560.0,47.517,47.5744,47.5006,47.5252,224560.0
2019-11-08 15:50:00,57.95,58.04,57.94,58.03,272106.0,47.5252,47.599,47.517,47.5908,272106.0
2019-11-08 15:55:00,58.03,58.04,57.98,58.01,492143.0,47.5908,47.599,47.5498,47.5744,492143.0
2019-11-11 09:30:00,57.87,57.94,57.51,57.82,241824.0,47.4596,47.517,47.1643,47.4185,241824.0
2019-11-11 09:35:00,57.8,57.82,57.57,57.59,95538.0,47.4021,47.4185,47.2135,47.2299,95538.0
2019-11-11 09:40:00,57.59,57.63,57.52,57.52,75717.0,47.2299,47.2627,47.1725,47.1725,75717.0
2019-11-11 09:45:00,57.52,57.69,57.45,57.64,86939.0,47.1725,47.3119,47.1151,47.2709,86939.0
2019-11-11 09:50:00,57.65,57.86,57.65,57.72,83783.0,47.2791,47.4514,47.2791,47.3365,83783.0
2019-11-11 09:55:00,57.7,57.73,57.48,57.68,160339.0,47.3201,47.3447,47.1397,47.3037,160339.0
2019-11-11 10:00:00,57.7,57.84,57.56,57.63,74754.0,47.3201,47.435,47.2053,47.2627,74754.0
2019-11-11 10:05:00,57.62,57.78,57.6,57.72,60101.0,47.2545,47.3857,47.2381,47.3365,60101.0
2019-11-11 10:10:00,57.71,57.75,57.68,57.75,101512.0,47.3283,47.3611,47.3037,47.3611,101512.0
2019-11-11 10:15:00,57.75,57.83,57.65,57.73,102500.0,47.3611,47.4268,47.2791,47.3447,102500.0
2019-11-11 10:20:00,57.72,57.8,57.71,57.76,89183.0,47.3365,47.4021,47.3283,47.3693,89183.0
2019-11-11 10:25:00,57.76,57.82,57.71,57.82,247377.0,47.3693,47.4185,47.3283,47.4185,247377.0
2019-11-11 10:30:00,57.81,57.95,57.79,57.95,113838.0,47.4103,47.5252,47.3939,47.5252,113838.0
2019-11-11 10:35:00,57.94,57.95,57.85,57.85,69515.0,47.517,47.5252,47.4432,47.4432,69515.0
2019-11-11 10:40:00,57.85,57.94,57.84,57.91,41158.0,47.4432,47.517,47.435,47.4924,41158.0
2019-11-11 10:45:00,57.9,57.95,57.9,57.95,34552.0,47.4842,47.5252,47.4842,47.5252,34552.0
2019-11-11 10:50:00,57.95,57.97,57.92,57.94,68036.0,47.5252,47.5416,47.5006,47.517,68036.0
2019-11-11 10:55:00,57.93,57.96,57.91,57.94,36871.0,47.5088,47.5334,47.4924,47.517,36871.0
2019-11-11 11:00:00,57.94,57.97,57.92,57.93,42523.0,47.517,47.5416,47.5006,47.5088,42523.0
2019-11-11 11:05:00,57.94,57.97,57.85,57.87,54473.0,47.517,47.5416,47.4432,47.4596,54473.0
2019-11-11 11:10:00,57.88,57.94,57.85,57.93,45691.0,47.4678,47.517,47.4432,47.5088,45691.0
2019-11-11 11:15:00,57.93,57.94,57.89,57.93,46757.0,47.5088,47.517,47.476,47.5088,46757.0
2019-11-11 11:20:00,57.93,57.96,57.9,57.91,42543.0,47.5088,47.5334,47.4842,47.4924,42543.0
2019-11-11 11:25:00,57.9,57.96,57.89,57.95,35949.0,47.4842,47.5334,47.476,47.5252,35949.0
2019-11-11 11:30:00,57.94,57.98,57.93,57.96,39763.0,47.517,47.5498,47.5088,47.5334,39763.0
2019-11-11 11:35:00,57.96,57.99,57.92,57.96,86995.0,47.5334,47.558,47.5006,47.5334,86995.0
2019-11-11 11:40:00,57.96,57.96,57.85,57.91,67761.0,47.5334,47.5334,47.4432,47.4924,67761.0
2019-11-11 11:45:00,57.91,57.91,57.84,57.86,80954.0,47.4924,47.4924,47.435,47.4514,80954.0
2019-11-11 11:50:00,57.86,57.95,57.86,57.91,50167.0,47.4514,47.5252,47.4514,47.4924,50167.0
2019-11-11 11:55:00,57.92,57.98,57.92,57.97,53126.0,47.5006,47.5498,47.5006,47.5416,53126.0
2019-11-11 12:00:00,57.98,58.0,57.93,57.95,50511.0,47.5498,47.5662,47.5088,47.5252,50511.0
2019-11-11 12:05:00,57.94,57.98,57.91,57.96,52678.0,47.517,47.5498,47.4924,47.5334,52678.0
2019-11-11 12:10:00,57.97,57.98,57.96,57.97,21058.0,47.5416,47.5498,47.5334,47.5416,21058.0
2019-11-11 12:15:00,57.97,58.06,57.97,58.01,106936.0,47.5416,47.6154,47.5416,47.5744,106936.0
2019-11-11 12:20:00,58.0,58.05,58.0,58.03,56499.0,47.5662,47.6072,47.5662,47.5908,56499.0
2019-11-11 12:25:00,58.03,58.03,57.99,58.03,26248.0,47.5908,47.5908,47.558,47.5908,26248.0
2019-11-11 12:30:00,58.03,58.08,58.02,58.06,72135.0,47.5908,47.6318,47.5826,47.6154,72135.0
2019-11-11 12:35:00,58.06,58.08,58.04,58.06,41730.0,47.6154,47.6318,47.599,47.6154,41730.0
2019-11-11 12:40:00,58.06,58.11,58.05,58.1,60369.0,47.6154,47.6564,47.6072,47.6482,60369.0
2019-11-11 12:45:00,58.1,58.11,58.04,58.05,59797.0,47.6482,47.6564,47.599,47.6072,59797.0
2019-11-11 12:50:00,58.05,58.08,58.04,58.08,38630.0,47.6072,47.6318,47.599,47.6318,38630.0
2019-11-11 12:55:00,58.08,58.12,58.07,58.12,37973.0,47.6318,47.6646,47.6236,47.6646,37973.0
2019-11-11 13:00:00,58.12,58.14,58.08,58.09,52507.0,47.6646,47.681,47.6318,47.64,52507.0
2019-11-11 13:05:00,58.09,58.1,58.06,58.08,39568.0,47.64,47.6482,47.6154,47.6318,39568.0
2019-11-11 13:10:00,58.08,58.08,58.05,58.05,34832.0,47.6318,47.6318,47.6072,47.6072,34832.0
2019-11-11 13:15:00,58.05,58.08,58.05,58.05,35017.0,47.6072,47.6318,47.6072,47.6072,35017.0
2019-11-11 13:20:00,58.05,58.06,57.99,58.04,42041.0,47.6072,47.6154,47.558,47.599,42041.0
2019-11-11 13:25:00,58.03,58.05,58.01,58.05,32334.0,47.5908,47.6072,47.5744,47.6072,32334.0
2019-11-11 13:30:00,58.05,58.08,58.04,58.08,33788.0,47.6072,47.6318,47.599,47.6318,33788.0
2019-11-11 13:35:00,58.08,58.11,58.06,58.1,62250.0,47.6318,47.6564,47.6154,47.6482,62250.0
2019-11-11 13:40:00,58.1,58.12,58.08,58.1,37437.0,47.6482,47.6646,47.6318,47.6482,37437.0
2019-11-11 13:45:00,58.11,58.13,58.09,58.13,52886.0,47.6564,47.6728,47.64,47.6728,52886.0
2019-11-11 13:50:00,58.12,58.14,58.12,58.14,31600.0,47.6646,47.681,47.6646,47.681,31600.0
2019-11-11 13:55:00,58.13,58.18,58.13,58.17,41071.0,47.6728,47.7138,47.6728,47.7056,41071.0
2019-11-11 14:00:00,58.17,58.17,58.13,58.13,32634.0,47.7056,47.7056,47.6728,47.6728,32634.0
2019-11-11 14:05:00,58.14,58.22,58.12,58.22,61311.0,47.681,47.7466,47.6646,47.7466,61311.0
2019-11-11 14:10:00,58.22,58.26,58.2,58.23,84915.0,47.7466,47.7794,47.7302,47.7548,84915.0
2019-11-11 14:15:00,58.23,58.27,58.23,58.27,47166.0,47.7548,47.7876,47.7548,47.7876,47166.0
2019-11-11 14:20:00,58.27,58.29,58.19,58.2,67217.0,47.7876,47.804,47.722,47.7302,67217.0
2019-11-11 14:25:00,58.2,58.23,58.19,58.23,16535.0,47.7302,47.7548,47.722,47.7548,16535.0
2019-11-11 14:30:00,58.23,58.23,58.17,58.21,77971.0,47.7548,47.7548,47.7056,47.7384,77971.0
2019-11-11 14:35:00,58.21,58.27,58.2,58.26,46451.0,47.7384,47.7876,47.7302,47.7794,46451.0
2019-11-11 14:40:00,58.26,58.26,58.19,58.2,65751.0,47.7794,47.7794,47.722,47.7302,65751.0
2019-11-11 14:45:00,58.21,58.24,58.19,58.23,37035.0,47.7384,47.763,47.722,47.7548,37035.0
2019-11-11 14:50:00,58.23,58.23,58.16,58.17,51909.0,47.7548,47.7548,47.6974,47.7056,51909.0
2019-11-11 14:55:00,58.17,58.24,58.17,58.24,30589.0,47.7056,47.763,47.7056,47.763,30589.0
2019-11-11 15:00:00,58.23,58.28,58.23,58.26,62889.0,47.7548,47.7958,47.7548,47.7794,62889.0
2019-11-11 15:05:00,58.25,58.3,58.24,58.25,144589.0,47.7712,47.8122,47.763,47.7712,144589.0
2019-11-11 15:10:00,58.26,58.28,58.24,58.25,36930.0,47.7794,47.7958,47.763,47.7712,36930.0
2019-11-11 15:15:00,58.25,58.27,58.21,58.23,26675.0,47.7712,47.7876,47.7384,47.7548,26675.0
2019-11-11 15:20:00,58.23,58.24,58.17,58.18,54938.0,47.7548,47.763,47.7056,47.7138,54938.0
2019-11-11 15:25:00,58.18,58.2,58.15,58.15,37895.0,47.7138,47.7302,47.6892,47.6892,37895.0
2019-11-11 15:30:00,58.15,58.2,58.14,58.2,65203.0,47.6892,47.7302,47.681,47.7302,65203.0
2019-11-11 15:35:00,58.2,58.22,58.19,58.19,103983.0,47.7302,47.7466,47.722,47.722,103983.0
2019-11-11 15:40:00,58.2,58.2,58.08,58.1,97377.0,47.7302,47.7302,47.6318,47.6482,97377.0
2019-11-11 15:45:00,58.1,58.21,58.1,58.18,91404.0,47.6482,47.7384,47.6482,47.7138,91404.0
2019-11-11 15:50:00,58.18,58.21,58.15,58.17,124810.0,47.7138,47.7384,47.6892,47.7056,124810.0
2019-11-11 15:55:00,58.18,58.22,58.15,58.16,488887.0,47.7138,47.7466,47.6892,47.6974,488887.0
2019-11-12 09:30:00,58.25,58.41,58.12,58.37,330791.0,47.7712,47.9024,47.6646,47.8696,330791.0
2019-11-12 09:35:00,58.38,58.4,58.24,58.32,125742.0,47.8778,47.8942,47.763,47.8286,125742.0
2019-11-12 09:40:00,58.32,58.47,58.25,58.47,103459.0,47.8286,47.9516,47.7712,47.9516,103459.0
2019-11-12 09:45:00,58.47,58.55,58.44,58.55,99680.0,47.9516,48.0172,47.927,48.0172,99680.0
2019-11-12 09:50:00,58.55,58.67,58.49,58.65,107124.0,48.0172,48.1156,47.968,48.0992,107124.0
2019-11-12 09:55:00,58.65,58.76,58.62,58.67,128496.0,48.0992,48.1894,48.0746,48.1156,128496.0
2019-11-12 10:00:00,58.68,58.68,58.56,58.63,102766.0,48.1238,48.1238,48.0254,48.0828,102766.0
2019-11-12 10:05:00,58.63,58.86,58.62,58.8,141719.0,48.0828,48.2715,48.0746,48.2223,141719.0
2019-11-12 10:10:00,58.79,58.9,58.74,58.75,86812.0,48.2141,48.3043,48.173,48.1812,86812.0
2019-11-12 10:15:00,58.75,58.77,58.7,58.75,42121.0,48.1812,48.1977,48.1402,48.1812,42121.0
2019-11-12 10:20:00,58.76,58.78,58.73,58.75,42558.0,48.1894,48.2059,48.1648,48.1812,42558.0
2019-11-12 10:25:00,58.74,58.78,58.63,58.66,229246.0,48.173,48.2059,48.0828,48.1074,229246.0
2019-11-12 10:30:00,58.65,58.87,58.64,58.84,73936.0,48.0992,48.2797,48.091,48.2551,73936.0
2019-11-12 10:35:00,58.84,58.98,58.84,58.97,85908.0,48.2551,48.3699,48.2551,48.3617,85908.0
2019-11-12 10:40:00,58.97,59.0,58.82,58.87,260215.0,48.3617,48.3863,48.2387,48.2797,260215.0
2019-11-12 10:45:00,58.86,58.97,58.85,58.93,58982.0,48.2715,48.3617,48.2633,48.3289,58982.0
2019-11-12 10:50:00,58.93,58.98,58.93,58.97,58912.0,48.3289,48.3699,48.3289,48.3617,58912.0
2019-11-12 10:55:00,58.96,58.98,58.88,58.92,92155.0,48.3535,48.3699,48.2879,48.3207,92155.0
2019-11-12 11:00:00,58.92,58.92,58.77,58.79,70203.0,48.3207,48.3207,48.1977,48.2141,70203.0
2019-11-12 11:05:00,58.79,58.85,58.77,58.79,512661.0,48.2141,48.2633,48.1977,48.2141,512661.0
2019-11-12 11:10:00,58.79,58.83,58.73,58.76,135839.0,48.2141,48.2469,48.1648,48.1894,135839.0
2019-11-12 11:15:00,58.76,58.8,58.73,58.78,58044.0,48.1894,48.2223,48.1648,48.2059,58044.0
2019-11-12 11:20:00,58.78,58.86,58.75,58.77,56581.0,48.2059,48.2715,48.1812,48.1977,56581.0
2019-11-12 11:25:00,58.78,58.84,58.76,58.81,64354.0,48.2059,48.2551,48.1894,48.2305,64354.0
2019-11-12 11:30:00,58.82,58.9,58.78,58.79,148656.0,48.2387,48.3043,48.2059,48.2141,148656.0
2019-11-12 11:35:00,58.79,58.86,58.77,58.83,53896.0,48.2141,48.2715,48.1977,48.2469,53896.0
2019-11-12 11:40:00,58.82,58.87,58.81,58.86,78209.0,48.2387,48.2797,48.2305,48.2715,78209.0
2019-11-12 11:45:00,58.86,58.9,58.83,58.85,68596.0,48.2715,48.3043,48.2469,48.2633,68596.0
2019-11-12 11:50:00,58.84,58.9,58.83,58.9,67445.0,48.2551,48.3043,48.2469,48.3043,67445.0
2019-11-12 11:55:00,58.89,58.9,58.81,58.84,35100.0,48.2961,48.3043,48.2305,48.2551,35100.0
2019-11-12 12:00:00,58.84,58.86,58.81,58.83,40404.0,48.2551,48.2715,48.2305,48.2469,40404.0
2019-11-12 12:05:00,58.82,58.82,58.76,58.77,39182.0,48.2387,48.2387,48.1894,48.1977,39182.0
2019-11-12 12:10:00,58.77,58.8,58.74,58.79,47901.0,48.1977,48.2223,48.173,48.2141,47901.0
2019-11-12 12:15:00,58.78,58.81,58.73,58.79,55814.0,48.2059,48.2305,48.1648,48.2141,55814.0
2019-11-12 12:20:00,58.78,58.78,58.7,58.71,46298.0,48.2059,48.2059,48.1402,48.1484,46298.0
2019-11-12 12:25:00,58.71,58.74,58.68,58.74,43603.0,48.1484,48.173,48.1238,48.173,43603.0
2019-11-12 12:30:00,58.74,58.81,58.73,58.79,46195.0,48.173,48.2305,48.1648,48.2141,46195.0
2019-11-12 12:35:00,58.79,58.85,58.78,58.83,85196.0,48.2141,48.2633,48.2059,48.2469,85196.0
2019-11-12 12:40:00,58.83,58.85,58.82,58.83,48171.0,48.2469,48.2633,48.2387,48.2469,48171.0
2019-11-12 12:45:00,58.83,58.84,58.69,58.69,82676.0,48.2469,48.2551,48.132,48.132,82676.0
2019-11-12 12:50:00,58.69,58.74,58.68,58.71,32448.0,48.132,48.173,48.1238,48.1484,32448.0
2019-11-12 12:55:00,58.71,58.75,58.65,58.69,61251.0,48.1484,48.1812,48.0992,48.132,61251.0
2019-11-12 13:00:00,58.7,58.71,58.64,58.64,31856.0,48.1402,48.1484,48.091,48.091,31856.0
2019-11-12 13:05:00,58.65,58.69,58.64,58.65,73306.0,48.0992,48.132,48.091,48.0992,73306.0
2019-11-12 13:10:00,58.65,58.66,58.63,58.65,56903.0,48.0992,48.1074,48.0828,48.0992,56903.0
2019-11-12 13:15:00,58.64,58.68,58.64,58.67,44929.0,48.091,48.1238,48.091,48.1156,44929.0
2019-11-12 13:20:00,58.67,58.74,58.66,58.72,48488.0,48.1156,48.173,48.1074,48.1566,48488.0
2019-11-12 13:25:00,58.72,58.74,58.69,58.7,38052.0,48.1566,48.173,48.132,48.1402,38052.0
2019-11-12 13:30:00,58.7,58.73,58.68,58.71,49746.0,48.1402,48.1648,48.1238,48.1484,49746.0
2019-11-12 13:35:00,58.71,58.73,58.68,58.71,38730.0,48.1484,48.1648,48.1238,48.1484,38730.0
2019-11-12 13:40:00,58.71,58.71,58.67,58.69,36318.0,48.1484,48.1484,48.1156,48.132,36318.0
2019-11-12 13:45:00,58.68,58.69,58.65,58.69,31058.0,48.1238,48.132,48.0992,48.132,31058.0
2019-11-12 13:50:00,58.69,58.74,58.68,58.7,59942.0,48.132,48.173,48.1238,48.1402,59942.0
2019-11-12 13:55:00,58.7,58.74,58.69,58.72,31134.0,48.1402,48.173,48.132,48.1566,31134.0
2019-11-12 14:00:00,58.72,58.72,58.66,58.67,55152.0,48.1566,48.1566,48.1074,48.1156,55152.0
2019-11-12 14:05:00,58.67,58.69,58.65,58.68,35824.0,48.1156,48.132,48.0992,48.1238,35824.0
2019-11-12 14:10:00,58.68,58.69,58.59,58.6,65827.0,48.1238,48.132,48.05,48.0582,65827.0
2019-11-12 14:15:00,58.6,58.62,58.58,58.59,46097.0,48.0582,48.0746,48.0418,48.05,46097.0
2019-11-12 14:20:00,58.58,58.59,58.52,58.55,62080.0,48.0418,48.05,47.9926,48.0172,62080.0
2019-11-12 14:25:00,58.55,58.57,58.53,58.55,49466.0,48.0172,48.0336,48.0008,48.0172,49466.0
2019-11-12 14:30:00,58.55,58.61,58.54,58.58,58668.0,48.0172,48.0664,48.009,48.0418,58668.0
2019-11-12 14:35:00,58.59,58.61,58.57,58.59,38052.0,48.05,48.0664,48.0336,48.05,38052.0
2019-11-12 14:40:00,58.59,58.62,58.57,58.58,194687.0,48.05,48.0746,48.0336,48.0418,194687.0
2019-11-12 14:45:00,58.58,58.6,58.55,58.56,39765.0,48.0418,48.0582,48.0172,48.0254,39765.0
2019-11-12 14:50:00,58.56,58.56,58.48,58.48,51845.0,48.0254,48.0254,47.9598,47.9598,51845.0
2019-11-12 14:55:00,58.47,58.49,58.45,58.49,54833.0,47.9516,47.968,47.9352,47.968,54833.0
2019-11-12 15:00:00,58.48,58.52,58.46,58.48,39493.0,47.9598,47.9926,47.9434,47.9598,39493.0
2019-11-12 15:05:00,58.48,58.49,58.43,58.45,53454.0,47.9598,47.968,47.9188,47.9352,53454.0
2019-11-12 15:10:00,58.45,58.47,58.42,58.42,27184.0,47.9352,47.9516,47.9106,47.9106,27184.0
2019-11-12 15:15:00,58.42,58.45,58.4,58.43,54856.0,47.9106,47.9352,47.8942,47.9188,54856.0
2019-11-12 15:20:00,58.43,58.46,58.41,58.44,45245.0,47.9188,47.9434,47.9024,47.927,45245.0
2019-11-12 15:25:00,58.44,58.45,58.4,58.41,55277.0,47.927,47.9352,47.8942,47.9024,55277.0
2019-11-12 15:30:00,58.4,58.43,58.39,58.41,60962.0,47.8942,47.9188,47.886,47.9024,60962.0
2019-11-12 15:35:00,58.4,58.41,58.33,58.33,104624.0,47.8942,47.9024,47.8368,47.8368,104624.0
2019-11-12 15:40:00,58.33,58.35,58.29,58.3,195663.0,47.8368,47.8532,47.804,47.8122,195663.0
2019-11-12 15:45:00,58.3,58.46,58.29,58.45,152061.0,47.8122,47.9434,47.804,47.9352,152061.0
2019-11-12 15:50:00,58.45,58.46,58.38,58.39,131387.0,47.9352,47.9434,47.8778,47.886,131387.0
2019-11-12 15:55:00,58.39,58.41,58.33,58.39,356032.0,47.886,47.9024,47.8368,47.886,356032.0
2019-11-13 09:30:00,58.24,58.34,58.01,58.27,217491.0,47.763,47.845,47.5744,47.7876,217491.0
2019-11-13 09:35:00,58.27,58.3,58.1,58.11,126864.0,47.7876,47.8122,47.6482,47.6564,126864.0
2019-11-13 09:40:00,58.1,58.21,58.07,58.16,44496.0,47.6482,47.7384,47.6236,47.6974,44496.0
2019-11-13 09:45:00,58.16,58.3,58.16,58.23,112765.0,47.6974,47.8122,47.6974,47.7548,112765.0
2019-11-13 09:50:00,58.23,58.27,58.07,58.09,93513.0,47.7548,47.7876,47.6236,47.64,93513.0
2019-11-13 09:55:00,58.08,58.09,58.02,58.07,78809.0,47.6318,47.64,47.5826,47.6236,78809.0
2019-11-13 10:00:00,58.07,58.25,58.07,58.25,158236.0,47.6236,47.7712,47.6236,47.7712,158236.0
2019-11-13 10:05:00,58.26,58.31,58.15,58.24,50813.0,47.7794,47.8204,47.6892,47.763,50813.0
2019-11-13 10:10:00,58.24,58.26,58.15,58.15,37584.0,47.763,47.7794,47.6892,47.6892,37584.0
2019-11-13 10:15:00,58.16,58.2,58.06,58.07,87993.0,47.6974,47.7302,47.6154,47.6236,87993.0
2019-11-13 10:20:00,58.06,58.08,58.0,58.0,54160.0,47.6154,47.6318,47.5662,47.5662,54160.0
2019-11-13 10:25:00,58.01,58.02,57.89,57.91,78593.0,47.5744,47.5826,47.476,47.4924,78593.0
2019-11-13 10:30:00,57.91,58.13,57.9,58.12,88115.0,47.4924,47.6728,47.4842,47.6646,88115.0
2019-11-13 10:35:00,58.12,58.19,58.09,58.16,44298.0,47.6646,47.722,47.64,47.6974,44298.0
2019-11-13 10:40:00,58.16,58.22,58.09,58.19,101784.0,47.6974,47.7466,47.64,47.722,101784.0
2019-11-13 10:45:00,58.2,58.34,58.2,58.34,46188.0,47.7302,47.845,47.7302,47.845,46188.0
2019-11-13 10:50:00,58.33,58.39,58.31,58.38,63065.0,47.8368,47.886,47.8204,47.8778,63065.0
2019-11-13 10:55:00,58.37,58.46,58.35,58.46,57877.0,47.8696,47.9434,47.8532,47.9434,57877.0
2019-11-13 11:00:00,58.46,58.49,58.42,58.43,74272.0,47.9434,47.968,47.9106,47.9188,74272.0
2019-11-13 11:05:00,58.42,58.43,58.38,58.39,68152.0,47.9106,47.9188,47.8778,47.886,68152.0
2019-11-13 11:10:00,58.39,58.49,58.39,58.48,38189.0,47.886,47.968,47.886,47.9598,38189.0
2019-11-13 11:15:00,58.48,58.55,58.45,58.54,77578.0,47.9598,48.0172,47.9352,48.009,77578.0
2019-11-13 11:20:00,58.53,58.57,58.46,58.47,74160.0,48.0008,48.0336,47.9434,47.9516,74160.0
2019-11-13 11:25:00,58.46,58.54,58.39,58.54,79139.0,47.9434,48.009,47.886,48.009,79139.0
2019-11-13 11:30:00,58.54,58.64,58.51,58.61,97358.0,48.009,48.091,47.9844,48.0664,97358.0
2019-11-13 11:35:00,58.62,58.65,58.55,58.64,65079.0,48.0746,48.0992,48.0172,48.091,65079.0
2019-11-13 11:40:00,58.65,58.72,58.59,58.69,69038.0,48.0992,48.1566,48.05,48.132,69038.0
2019-11-13 11:45:00,58.69,58.7,58.63,58.69,47140.0,48.132,48.1402,48.0828,48.132,47140.0
2019-11-13 11:50:00,58.69,58.72,58.62,58.71,59797.0,48.132,48.1566,48.0746,48.1484,59797.0
2019-11-13 11:55:00,58.72,58.75,58.69,58.74,82676.0,48.1566,48.1812,48.132,48.173,82676.0
2019-11-13 12:00:00,58.73,58.86,58.69,58.73,235025.0,48.1648,48.2715,48.132,48.1648,235025.0
2019-11-13 12:05:00,58.74,58.75,58.62,58.73,78323.0,48.173,48.1812,48.0746,48.1648,78323.0
2019-11-13 12:10:00,58.72,58.79,58.69,58.79,46130.0,48.1566,48.2141,48.132,48.2141,46130.0
2019-11-13 12:15:00,58.79,58.8,58.75,58.78,50165.0,48.2141,48.2223,48.1812,48.2059,50165.0
2019-11-13 12:20:00,58.77,58.78,58.75,58.77,31919.0,48.1977,48.2059,48.1812,48.1977,31919.0
2019-11-13 12:25:00,58.77,58.81,58.75,58.76,44682.0,48.1977,48.2305,48.1812,48.1894,44682.0
2019-11-13 12:30:00,58.76,58.81,58.74,58.8,77220.0,48.1894,48.2305,48.173,48.2223,77220.0
2019-11-13 12:35:00,58.8,58.8,58.75,58.78,48564.0,48.2223,48.2223,48.1812,48.2059,48564.0
2019-11-13 12:40:00,58.77,58.82,58.76,58.8,206802.0,48.1977,48.2387,48.1894,48.2223,206802.0
2019-11-13 12:45:00,58.8,58.87,58.78,58.86,93621.0,48.2223,48.2797,48.2059,48.2715,93621.0
2019-11-13 12:50:00,58.85,58.94,58.84,58.91,115109.0,48.2633,48.3371,48.2551,48.3125,115109.0
2019-11-13 12:55:00,58.91,58.97,58.9,58.96,90090.0,48.3125,48.3617,48.3043,48.3535,90090.0
2019-11-13 13:00:00,58.96,58.96,58.85,58.89,58174.0,48.3535,48.3535,48.2633,48.2961,58174.0
2019-11-13 13:05:00,58.89,58.99,58.88,58.98,88000.0,48.2961,48.3781,48.2879,48.3699,88000.0
2019-11-13 13:10:00,58.98,58.99,58.94,58.97,89073.0,48.3699,48.3781,48.3371,48.3617,89073.0
2019-11-13 13:15:00,58.97,59.0,58.92,58.98,151206.0,48.3617,48.3863,48.3207,48.3699,151206.0
2019-11-13 13:20:00,58.98,59.12,58.98,59.04,215358.0,48.3699,48.4847,48.3699,48.4191,215358.0
2019-11-13 13:25:00,59.03,59.12,59.02,59.06,95431.0,48.4109,48.4847,48.4027,48.4355,95431.0
2019-11-13 13:30:00,59.07,59.09,59.05,59.07,52983.0,48.4437,48.4601,48.4273,48.4437,52983.0
2019-11-13 13:35:00,59.06,59.07,58.98,58.99,73781.0,48.4355,48.4437,48.3699,48.3781,73781.0
2019-11-13 13:40:00,59.0,59.02,58.96,58.97,59342.0,48.3863,48.4027,48.3535,48.3617,59342.0
2019-11-13 13:45:00,58.97,58.98,58.88,58.94,151381.0,48.3617,48.3699,48.2879,48.3371,151381.0
2019-11-13 13:50:00,58.94,58.97,58.92,58.94,66732.0,48.3371,48.3617,48.3207,48.3371,66732.0
2019-11-13 13:55:00,58.94,58.96,58.73,58.77,116103.0,48.3371,48.3535,48.1648,48.1977,116103.0
2019-11-13 14:00:00,58.78,58.89,58.72,58.89,108689.0,48.2059,48.2961,48.1566,48.2961,108689.0
2019-11-13 14:05:00,58.88,58.92,58.83,58.87,63164.0,48.2879,48.3207,48.2469,48.2797,63164.0
2019-11-13 14:10:00,58.87,59.01,58.85,58.99,132179.0,48.2797,48.3945,48.2633,48.3781,132179.0
2019-11-13 14:15:00,58.99,59.02,58.94,59.0,145782.0,48.3781,48.4027,48.3371,48.3863,145782.0
2019-11-13 14:20:00,59.0,59.09,58.99,59.04,200511.0,48.3863,48.4601,48.3781,48.4191,200511.0
2019-11-13 14:25:00,59.05,59.05,58.99,59.02,178306.0,48.4273,48.4273,48.3781,48.4027,178306.0
2019-11-13 14:30:00,59.02,59.08,59.0,59.05,272216.0,48.4027,48.4519,48.3863,48.4273,272216.0
2019-11-13 14:35:00,59.05,59.1,59.03,59.09,107871.0,48.4273,48.4683,48.4109,48.4601,107871.0
2019-11-13 14:40:00,59.09,59.16,59.06,59.16,174726.0,48.4601,48.5175,48.4355,48.5175,174726.0
2019-11-13 14:45:00,59.16,59.18,59.1,59.13,119530.0,48.5175,48.5339,48.4683,48.4929,119530.0
2019-11-13 14:50:00,59.12,59.15,58.98,59.01,214778.0,48.4847,48.5093,48.3699,48.3945,214778.0
2019-11-13 14:55:00,59.01,59.11,59.0,59.07,111074.0,48.3945,48.4765,48.3863,48.4437,111074.0
2019-11-13 15:00:00,59.08,59.12,59.02,59.05,189518.0,48.4519,48.4847,48.4027,48.4273,189518.0
2019-11-13 15:05:00,59.05,59.11,59.04,59.08,248266.0,48.4273,48.4765,48.4191,48.4519,248266.0
2019-11-13 15:10:00,59.08,59.08,59.0,59.04,809846.0,48.4519,48.4519,48.3863,48.4191,809846.0
2019-11-13 15:15:00,59.03,59.06,58.9,58.94,77209.0,48.4109,48.4355,48.3043,48.3371,77209.0
2019-11-13 15:20:00,58.95,59.01,58.94,59.01,125155.0,48.3453,48.3945,48.3371,48.3945,125155.0
2019-11-13 15:25:00,59.01,59.02,58.97,58.99,75295.0,48.3945,48.4027,48.3617,48.3781,75295.0
2019-11-13 15:30:00,58.98,59.01,58.93,58.98,101450.0,48.3699,48.3945,48.3289,48.3699,101450.0
2019-11-13 15:35:00,58.97,58.98,58.89,58.95,118596.0,48.3617,48.3699,48.2961,48.3453,118596.0
2019-11-13 15:40:00,58.94,58.97,58.91,58.97,171418.0,48.3371,48.3617,48.3125,48.3617,171418.0
2019-11-13 15:45:00,58.97,59.02,58.95,59.02,179530.0,48.3617,48.4027,48.3453,48.4027,179530.0
2019-11-13 15:50:00,59.02,59.03,58.83,58.86,339647.0,48.4027,48.4109,48.2469,48.2715,339647.0
2019-11-13 15:55:00,58.87,58.88,58.77,58.77,795188.0,48.2797,48.2879,48.1977,48.1977,795188.0
2019-11-14 09:30:00,58.61,58.85,58.53,58.67,192293.0,48.0664,48.2633,48.0008,48.1156,192293.0
2019-11-14 09:35:00,58.66,58.82,58.55,58.55,82942.0,48.1074,48.2387,48.0172,48.0172,82942.0
2019-11-14 09:40:00,58.55,58.77,58.47,58.69,106142.0,48.0172,48.1977,47.9516,48.132,106142.0
2019-11-14 09:45:00,58.68,58.71,58.55,58.64,77905.0,48.1238,48.1484,48.0172,48.091,77905.0
2019-11-14 09:50:00,58.66,58.68,58.55,58.58,98619.0,48.1074,48.1238,48.0172,48.0418,98619.0
2019-11-14 09:55:00,58.59,58.7,58.56,58.64,75414.0,48.05,48.1402,48.0254,48.091,75414.0
2019-11-14 10:00:00,58.64,58.8,58.6,58.76,104224.0,48.091,48.2223,48.0582,48.1894,104224.0
2019-11-14 10:05:00,58.76,58.79,58.63,58.65,72823.0,48.1894,48.2141,48.0828,48.0992,72823.0
2019-11-14 10:10:00,58.67,58.68,58.42,58.42,94012.0,48.1156,48.1238,47.9106,47.9106,94012.0
2019-11-14 10:15:00,58.44,58.44,58.24,58.3,212375.0,47.927,47.927,47.763,47.8122,212375.0
2019-11-14 10:20:00,58.3,58.31,58.08,58.15,213190.0,47.8122,47.8204,47.6318,47.6892,213190.0
2019-11-14 10:25:00,58.15,58.17,58.08,58.14,126756.0,47.6892,47.7056,47.6318,47.681,126756.0
2019-11-14 10:30:00,58.14,58.2,58.03,58.05,173537.0,47.681,47.7302,47.5908,47.6072,173537.0
2019-11-14 10:35:00,58.05,58.06,57.92,57.94,106588.0,47.6072,47.6154,47.5006,47.517,106588.0
2019-11-14 10:40:00,57.94,58.14,57.92,58.11,173104.0,47.517,47.681,47.5006,47.6564,173104.0
2019-11-14 10:45:00,58.11,58.13,58.01,58.1,238038.0,47.6564,47.6728,47.5744,47.6482,238038.0
2019-11-14 10:50:00,58.1,58.2,58.07,58.13,232827.0,47.6482,47.7302,47.6236,47.6728,232827.0
2019-11-14 10:55:00,58.13,58.18,58.04,58.05,146691.0,47.6728,47.7138,47.599,47.6072,146691.0
2019-11-14 11:00:00,58.05,58.05,57.95,57.98,114573.0,47.6072,47.6072,47.5252,47.5498,114573.0
2019-11-14 11:05:00,57.98,58.04,57.94,57.95,146730.0,47.5498,47.599,47.517,47.5252,146730.0
2019-11-14 11:10:00,57.95,58.09,57.95,58.09,130206.0,47.5252,47.64,47.5252,47.64,130206.0
2019-11-14 11:15:00,58.09,58.12,58.06,58.09,109616.0,47.64,47.6646,47.6154,47.64,109616.0
2019-11-14 11:20:00,58.09,58.17,58.04,58.09,97818.0,47.64,47.7056,47.599,47.64,97818.0
2019-11-14 11:25:00,58.09,58.11,58.05,58.06,43319.0,47.64,47.6564,47.6072,47.6154,43319.0
2019-11-14 11:30:00,58.06,58.06,58.0,58.01,76133.0,47.6154,47.6154,47.5662,47.5744,76133.0
2019-11-14 11:35:00,58.01,58.09,57.99,58.07,91016.0,47.5744,47.64,47.558,47.6236,91016.0
2019-11-14 11:40:00,58.08,58.1,58.05,58.06,60520.0,47.6318,47.6482,47.6072,47.6154,60520.0
2019-11-14 11:45:00,58.07,58.1,57.96,57.98,97212.0,47.6236,47.6482,47.5334,47.5498,97212.0
2019-11-14 11:50:00,57.98,58.02,57.95,58.01,99095.0,47.5498,47.5826,47.5252,47.5744,99095.0
2019-11-14 11:55:00,58.01,58.03,57.96,57.99,84052.0,47.5744,47.5908,47.5334,47.558,84052.0
2019-11-14 12:00:00,57.99,58.11,57.98,58.08,127040.0,47.558,47.6564,47.5498,47.6318,127040.0
2019-11-14 12:05:00,58.08,58.12,58.07,58.12,114998.0,47.6318,47.6646,47.6236,47.6646,114998.0
2019-11-14 12:10:00,58.12,58.18,58.09,58.13,98535.0,47.6646,47.7138,47.64,47.6728,98535.0
2019-11-14 12:15:00,58.14,58.14,58.02,58.04,80120.0,47.681,47.681,47.5826,47.599,80120.0
2019-11-14 12:20:00,58.04,58.16,58.02,58.14,151166.0,47.599,47.6974,47.5826,47.681,151166.0
2019-11-14 12:25:00,58.14,58.23,58.11,58.21,113244.0,47.681,47.7548,47.6564,47.7384,113244.0
2019-11-14 12:30:00,58.21,58.22,58.12,58.15,66770.0,47.7384,47.7466,47.6646,47.6892,66770.0
2019-11-14 12:35:00,58.15,58.16,58.13,58.16,57787.0,47.6892,47.6974,47.6728,47.6974,57787.0
2019-11-14 12:40:00,58.16,58.22,58.15,58.19,53523.0,47.6974,47.7466,47.6892,47.722,53523.0
2019-11-14 12:45:00,58.19,58.19,58.11,58.14,122854.0,47.722,47.722,47.6564,47.681,122854.0
2019-11-14 12:50:00,58.14,58.2,58.13,58.17,102419.0,47.681,47.7302,47.6728,47.7056,102419.0
2019-11-14 12:55:00,58.18,58.26,58.14,58.25,81514.0,47.7138,47.7794,47.681,47.7712,81514.0
2019-11-14 13:00:00,58.26,58.32,58.25,58.32,44140.0,47.7794,47.8286,47.7712,47.8286,44140.0
2019-11-14 13:05:00,58.31,58.32,58.26,58.32,60065.0,47.8204,47.8286,47.7794,47.8286,60065.0
2019-11-14 13:10:00,58.32,58.36,58.3,58.36,36080.0,47.8286,47.8614,47.8122,47.8614,36080.0
2019-11-14 13:15:00,58.36,58.37,58.33,58.34,40590.0,47.8614,47.8696,47.8368,47.845,40590.0
2019-11-14 13:20:00,58.35,58.35,58.33,58.35,28660.0,47.8532,47.8532,47.8368,47.8532,28660.0
2019-11-14 13:25:00,58.35,58.4,58.29,58.4,69958.0,47.8532,47.8942,47.804,47.8942,69958.0
2019-11-14 13:30:00,58.39,58.43,58.37,58.43,42027.0,47.886,47.9188,47.8696,47.9188,42027.0
2019-11-14 13:35:00,58.43,58.43,58.38,58.4,35405.0,47.9188,47.9188,47.8778,47.8942,35405.0
2019-11-14 13:40:00,58.41,58.41,58.37,58.4,39888.0,47.9024,47.9024,47.8696,47.8942,39888.0
2019-11-14 13:45:00,58.4,58.41,58.35,58.38,95554.0,47.8942,47.9024,47.8532,47.8778,95554.0
2019-11-14 13:50:00,58.38,58.47,58.38,58.46,151220.0,47.8778,47.9516,47.8778,47.9434,151220.0
2019-11-14 13:55:00,58.46,58.47,58.19,58.3,162744.0,47.9434,47.9516,47.722,47.8122,162744.0
2019-11-14 14:00:00,58.3,58.36,58.26,58.34,41355.0,47.8122,47.8614,47.7794,47.845,41355.0
2019-11-14 14:05:00,58.33,58.43,58.32,58.41,48067.0,47.8368,47.9188,47.8286,47.9024,48067.0
2019-11-14 14:10:00,58.41,58.42,58.36,58.41,36767.0,47.9024,47.9106,47.8614,47.9024,36767.0
2019-11-14 14:15:00,58.41,58.45,58.38,58.39,81546.0,47.9024,47.9352,47.8778,47.886,81546.0
2019-11-14 14:20:00,58.39,58.4,58.37,58.39,64717.0,47.886,47.8942,47.8696,47.886,64717.0
2019-11-14 14:25:00,58.38,58.41,58.36,58.4,60966.0,47.8778,47.9024,47.8614,47.8942,60966.0
2019-11-14 14:30:00,58.4,58.41,58.38,58.4,50542.0,47.8942,47.9024,47.8778,47.8942,50542.0
2019-11-14 14:35:00,58.4,58.4,58.32,58.35,67366.0,47.8942,47.8942,47.8286,47.8532,67366.0
2019-11-14 14:40:00,58.35,58.39,58.35,58.39,48414.0,47.8532,47.886,47.8532,47.886,48414.0
2019-11-14 14:45:00,58.4,58.4,58.38,58.4,31632.0,47.8942,47.8942,47.8778,47.8942,31632.0
2019-11-14 14:50:00,58.4,58.41,58.36,58.38,39196.0,47.8942,47.9024,47.8614,47.8778,39196.0
2019-11-14 14:55:00,58.38,58.39,58.35,58.38,43134.0,47.8778,47.886,47.8532,47.8778,43134.0
2019-11-14 15:00:00,58.38,58.4,58.37,58.4,49452.0,47.8778,47.8942,47.8696,47.8942,49452.0
2019-11-14 15:05:00,58.4,58.4,58.38,58.39,36875.0,47.8942,47.8942,47.8778,47.886,36875.0
2019-11-14 15:10:00,58.4,58.4,58.36,58.37,54808.0,47.8942,47.8942,47.8614,47.8696,54808.0
2019-11-14 15:15:00,58.37,58.37,58.23,58.33,177535.0,47.8696,47.8696,47.7548,47.8368,177535.0
2019-11-14 15:20:00,58.33,58.35,58.31,58.35,106352.0,47.8368,47.8532,47.8204,47.8532,106352.0
2019-11-14 15:25:00,58.35,58.37,58.3,58.33,138252.0,47.8532,47.8696,47.8122,47.8368,138252.0
2019-11-14 15:30:00,58.32,58.38,58.27,58.38,133363.0,47.8286,47.8778,47.7876,47.8778,133363.0
2019-11-14 15:35:00,58.38,58.41,58.32,58.35,142124.0,47.8778,47.9024,47.8286,47.8532,142124.0
2019-11-14 15:40:00,58.35,58.41,58.33,58.39,225716.0,47.8532,47.9024,47.8368,47.886,225716.0
2019-11-14 15:45:00,58.39,58.4,58.27,58.4,212175.0,47.886,47.8942,47.7876,47.8942,212175.0
2019-11-14 15:50:00,58.4,58.41,58.36,58.4,290855.0,47.8942,47.9024,47.8614,47.8942,290855.0
2019-11-14 15:55:00,58.41,58.51,58.4,58.51,518565.0,47.9024,47.9844,47.8942,47.9844,518565.0
2019-11-15 09:30:00,58.54,58.67,58.51,58.59,27003.0,48.009,48.1156,47.9844,48.05,27003.0
2019-11-15 09:35:00,58.6,58.71,58.48,58.55,428484.0,48.0582,48.1484,47.9598,48.0172,428484.0
2019-11-15 09:40:00,58.52,58.56,58.46,58.5,57709.0,47.9926,48.0254,47.9434,47.9762,57709.0
2019-11-15 09:45:00,58.51,58.72,58.5,58.63,83813.0,47.9844,48.1566,47.9762,48.0828,83813.0
2019-11-15 09:50:00,58.64,58.64,58.42,58.46,52500.0,48.091,48.091,47.9106,47.9434,52500.0
2019-11-15 09:55:00,58.46,58.54,58.39,58.41,106807.0,47.9434,48.009,47.886,47.9024,106807.0
2019-11-15 10:00:00,58.41,58.67,58.4,58.67,108995.0,47.9024,48.1156,47.8942,48.1156,108995.0
2019-11-15 10:05:00,58.67,58.69,58.61,58.65,67573.0,48.1156,48.132,48.0664,48.0992,67573.0
2019-11-15 10:10:00,58.65,58.71,58.6,58.64,75379.0,48.0992,48.1484,48.0582,48.091,75379.0
2019-11-15 10:15:00,58.64,58.69,58.58,58.64,92865.0,48.091,48.132,48.0418,48.091,92865.0
2019-11-15 10:20:00,58.64,58.68,58.6,58.65,201551.0,48.091,48.1238,48.0582,48.0992,201551.0
2019-11-15 10:25:00,58.64,58.68,58.61,58.66,117396.0,48.091,48.1238,48.0664,48.1074,117396.0
2019-11-15 10:30:00,58.66,58.66,58.55,58.6,66373.0,48.1074,48.1074,48.0172,48.0582,66373.0
2019-11-15 10:35:00,58.6,58.61,58.57,58.6,68925.0,48.0582,48.0664,48.0336,48.0582,68925.0
2019-11-15 10:40:00,58.6,58.61,58.58,58.61,54927.0,48.0582,48.0664,48.0418,48.0664,54927.0
2019-11-15 10:45:00,58.61,58.61,58.55,58.59,94134.0,48.0664,48.0664,48.0172,48.05,94134.0
2019-11-15 10:50:00,58.6,58.61,58.49,58.52,80757.0,48.0582,48.0664,47.968,47.9926,80757.0
2019-11-15 10:55:00,58.52,58.56,58.49,58.55,62124.0,47.9926,48.0254,47.968,48.0172,62124.0
2019-11-15 11:00:00,58.55,58.61,58.51,58.61,55612.0,48.0172,48.0664,47.9844,48.0664,55612.0
2019-11-15 11:05:00,58.61,58.61,58.56,58.56,47805.0,48.0664,48.0664,48.0254,48.0254,47805.0
2019-11-15 11:10:00,58.57,58.58,58.54,58.56,45864.0,48.0336,48.0418,48.009,48.0254,45864.0
2019-11-15 11:15:00,58.55,58.56,58.54,58.54,43237.0,48.0172,48.0254,48.009,48.009,43237.0
2019-11-15 11:20:00,58.55,58.56,58.52,58.53,44423.0,48.0172,48.0254,47.9926,48.0008,44423.0
2019-11-15 11:25:00,58.52,58.6,58.52,58.6,65291.0,47.9926,48.0582,47.9926,48.0582,65291.0
2019-11-15 11:30:00,58.59,58.61,58.52,58.55,90825.0,48.05,48.0664,47.9926,48.0172,90825.0
2019-11-15 11:35:00,58.55,58.6,58.52,58.6,46268.0,48.0172,48.0582,47.9926,48.0582,46268.0
2019-11-15 11:40:00,58.6,58.6,58.56,58.58,72450.0,48.0582,48.0582,48.0254,48.0418,72450.0
2019-11-15 11:45:00,58.58,58.6,58.56,58.58,53234.0,48.0418,48.0582,48.0254,48.0418,53234.0
2019-11-15 11:50:00,58.59,58.64,58.57,58.63,71251.0,48.05,48.091,48.0336,48.0828,71251.0
2019-11-15 11:55:00,58.64,58.64,58.59,58.62,50137.0,48.091,48.091,48.05,48.0746,50137.0
2019-11-15 12:00:00,58.62,58.65,58.61,58.63,44937.0,48.0746,48.0992,48.0664,48.0828,44937.0
2019-11-15 12:05:00,58.63,58.63,58.59,58.61,46568.0,48.0828,48.0828,48.05,48.0664,46568.0
2019-11-15 12:10:00,58.61,58.61,58.56,58.57,47892.0,48.0664,48.0664,48.0254,48.0336,47892.0
2019-11-15 12:15:00,58.57,58.61,58.55,58.6,148734.0,48.0336,48.0664,48.0172,48.0582,148734.0
2019-11-15 12:20:00,58.61,58.65,58.56,58.61,135613.0,48.0664,48.0992,48.0254,48.0664,135613.0
2019-11-15 12:25:00,58.61,58.65,58.59,58.61,73013.0,48.0664,48.0992,48.05,48.0664,73013.0
2019-11-15 12:30:00,58.61,58.63,58.59,58.6,42732.0,48.0664,48.0828,48.05,48.0582,42732.0
2019-11-15 12:35:00,58.6,58.62,58.57,58.59,51148.0,48.0582,48.0746,48.0336,48.05,51148.0
2019-11-15 12:40:00,58.58,58.59,58.55,58.58,47943.0,48.0418,48.05,48.0172,48.0418,47943.0
2019-11-15 12:45:00,58.58,58.65,58.56,58.65,102757.0,48.0418,48.0992,48.0254,48.0992,102757.0
2019-11-15 12:50:00,58.64,58.65,58.6,58.65,40403.0,48.091,48.0992,48.0582,48.0992,40403.0
2019-11-15 12:55:00,58.65,58.65,58.62,58.63,41916.0,48.0992,48.0992,48.0746,48.0828,41916.0
2019-11-15 13:00:00,58.63,58.63,58.55,58.55,47113.0,48.0828,48.0828,48.0172,48.0172,47113.0
2019-11-15 13:05:00,58.55,58.56,58.47,58.5,63316.0,48.0172,48.0254,47.9516,47.9762,63316.0
2019-11-15 13:10:00,58.49,58.51,58.47,58.48,63070.0,47.968,47.9844,47.9516,47.9598,63070.0
2019-11-15 13:15:00,58.49,58.51,58.46,58.47,51476.0,47.968,47.9844,47.9434,47.9516,51476.0
2019-11-15 13:20:00,58.47,58.51,58.45,58.48,34836.0,47.9516,47.9844,47.9352,47.9598,34836.0
2019-11-15 13:25:00,58.48,58.51,58.43,58.45,47000.0,47.9598,47.9844,47.9188,47.9352,47000.0
2019-11-15 13:30:00,58.45,58.49,58.43,58.48,60264.0,47.9352,47.968,47.9188,47.9598,60264.0
2019-11-15 13:35:00,58.48,58.5,58.45,58.49,44549.0,47.9598,47.9762,47.9352,47.968,44549.0
2019-11-15 13:40:00,58.49,58.54,58.47,58.54,56400.0,47.968,48.009,47.9516,48.009,56400.0
2019-11-15 13:45:00,58.54,58.56,58.51,58.55,54269.0,48.009,48.0254,47.9844,48.0172,54269.0
2019-11-15 13:50:00,58.55,58.64,58.54,58.63,145574.0,48.0172,48.091,48.009,48.0828,145574.0
2019-11-15 13:55:00,58.63,58.66,58.58,58.65,63794.0,48.0828,48.1074,48.0418,48.0992,63794.0
2019-11-15 14:00:00,58.66,58.66,58.59,58.61,95513.0,48.1074,48.1074,48.05,48.0664,95513.0
2019-11-15 14:05:00,58.61,58.61,58.5,58.51,106807.0,48.0664,48.0664,47.9762,47.9844,106807.0
2019-11-15 14:10:00,58.52,58.59,58.49,58.55,102247.0,47.9926,48.05,47.968,48.0172,102247.0
2019-11-15 14:15:00,58.55,58.59,58.52,58.57,101229.0,48.0172,48.05,47.9926,48.0336,101229.0
2019-11-15 14:20:00,58.57,58.6,58.54,58.56,118990.0,48.0336,48.0582,48.009,48.0254,118990.0
2019-11-15 14:25:00,58.56,58.57,58.52,58.55,81745.0,48.0254,48.0336,47.9926,48.0172,81745.0
2019-11-15 14:30:00,58.56,58.58,58.54,58.57,49681.0,48.0254,48.0418,48.009,48.0336,49681.0
2019-11-15 14:35:00,58.57,58.57,58.53,58.54,94143.0,48.0336,48.0336,48.0008,48.009,94143.0
2019-11-15 14:40:00,58.55,58.57,58.53,58.54,62680.0,48.0172,48.0336,48.0008,48.009,62680.0
2019-11-15 14:45:00,58.54,58.54,58.5,58.54,66507.0,48.009,48.009,47.9762,48.009,66507.0
2019-11-15 14:50:00,58.54,58.59,58.52,58.58,76390.0,48.009,48.05,47.9926,48.0418,76390.0
2019-11-15 14:55:00,58.58,58.64,58.56,58.62,103703.0,48.0418,48.091,48.0254,48.0746,103703.0
2019-11-15 15:00:00,58.63,58.72,58.6,58.72,43231.0,48.0828,48.1566,48.0582,48.1566,43231.0
2019-11-15 15:05:00,58.72,58.73,58.67,58.69,58094.0,48.1566,48.1648,48.1156,48.132,58094.0
2019-11-15 15:10:00,58.69,58.79,58.68,58.77,78999.0,48.132,48.2141,48.1238,48.1977,78999.0
2019-11-15 15:15:00,58.76,58.79,58.69,58.72,99130.0,48.1894,48.2141,48.132,48.1566,99130.0
2019-11-15 15:20:00,58.71,58.74,58.67,58.74,77874.0,48.1484,48.173,48.1156,48.173,77874.0
2019-11-15 15:25:00,58.74,58.74,58.67,58.69,110088.0,48.173,48.173,48.1156,48.132,110088.0
2019-11-15 15:30:00,58.7,58.71,58.67,58.71,101117.0,48.1402,48.1484,48.1156,48.1484,101117.0
2019-11-15 15:35:00,58.71,58.74,58.67,58.7,102466.0,48.1484,48.173,48.1156,48.1402,102466.0
2019-11-15 15:40:00,58.69,58.7,58.62,58.65,109773.0,48.132,48.1402,48.0746,48.0992,109773.0
2019-11-15 15:45:00,58.65,58.65,58.58,58.59,524604.0,48.0992,48.0992,48.0418,48.05,524604.0
2019-11-15 15:50:00,58.58,58.67,58.58,58.63,262753.0,48.0418,48.1156,48.0418,48.0828,262753.0
2019-11-15 15:55:00,58.63,58.65,58.57,58.59,833881.0,48.0828,48.0992,48.0336,48.05,833881.0
2019-11-18 09:30:00,58.19,58.4,57.46,58.38,684658.0,47.722,47.8942,47.1233,47.8778,684658.0
2019-11-18 09:35:00,58.39,58.53,58.09,58.12,270538.0,47.886,48.0008,47.64,47.6646,270538.0
2019-11-18 09:40:00,58.12,58.19,57.79,57.83,467217.0,47.6646,47.722,47.3939,47.4268,467217.0
2019-11-18 09:45:00,57.82,58.0,57.64,57.77,399688.0,47.4185,47.5662,47.2709,47.3775,399688.0
2019-11-18 09:50:00,57.78,57.91,57.7,57.74,303331.0,47.3857,47.4924,47.3201,47.3529,303331.0
2019-11-18 09:55:00,57.73,58.04,57.72,58.01,276579.0,47.3447,47.599,47.3365,47.5744,276579.0
2019-11-18 10:00:00,58.0,58.15,57.78,57.86,383890.0,47.5662,47.6892,47.3857,47.4514,383890.0
2019-11-18 10:05:00,57.86,57.99,57.61,57.65,343678.0,47.4514,47.558,47.2463,47.2791,343678.0
2019-11-18 10:10:00,57.65,57.93,57.64,57.84,190266.0,47.2791,47.5088,47.2709,47.435,190266.0
2019-11-18 10:15:00,57.86,57.93,57.84,57.88,168899.0,47.4514,47.5088,47.435,47.4678,168899.0
2019-11-18 10:20:00,57.88,57.99,57.87,57.94,134031.0,47.4678,47.558,47.4596,47.517,134031.0
2019-11-18 10:25:00,57.94,57.99,57.87,57.92,195675.0,47.517,47.558,47.4596,47.5006,195675.0
2019-11-18 10:30:00,57.93,57.95,57.76,57.81,219675.0,47.5088,47.5252,47.3693,47.4103,219675.0
2019-11-18 10:35:00,57.8,57.89,57.78,57.89,181412.0,47.4021,47.476,47.3857,47.476,181412.0
2019-11-18 10:40:00,57.89,58.02,57.88,57.98,249576.0,47.476,47.5826,47.4678,47.5498,249576.0
2019-11-18 10:45:00,57.98,58.07,57.94,58.04,292881.0,47.5498,47.6236,47.517,47.599,292881.0
2019-11-18 10:50:00,58.04,58.05,57.94,57.98,304237.0,47.599,47.6072,47.517,47.5498,304237.0
2019-11-18 10:55:00,57.98,58.12,57.98,58.07,232699.0,47.5498,47.6646,47.5498,47.6236,232699.0
2019-11-18 11:00:00,58.07,58.1,58.04,58.06,123011.0,47.6236,47.6482,47.599,47.6154,123011.0
2019-11-18 11:05:00,58.06,58.06,57.91,57.96,350663.0,47.6154,47.6154,47.4924,47.5334,350663.0
2019-11-18 11:10:00,57.96,58.05,57.94,57.96,232910.0,47.5334,47.6072,47.517,47.5334,232910.0
2019-11-18 11:15:00,57.95,58.0,57.85,57.86,218619.0,47.5252,47.5662,47.4432,47.4514,218619.0
2019-11-18 11:20:00,57.86,57.91,57.79,57.83,194753.0,47.4514,47.4924,47.3939,47.4268,194753.0
2019-11-18 11:25:00,57.83,57.85,57.79,57.82,200198.0,47.4268,47.4432,47.3939,47.4185,200198.0
2019-11-18 11:30:00,57.81,57.97,57.81,57.94,232663.0,47.4103,47.5416,47.4103,47.517,232663.0
2019-11-18 11:35:00,57.94,57.97,57.88,57.9,275039.0,47.517,47.5416,47.4678,47.4842,275039.0
2019-11-18 11:40:00,57.9,57.94,57.82,57.87,396335.0,47.4842,47.517,47.4185,47.4596,396335.0
2019-11-18 11:45:00,57.87,57.89,57.79,57.83,294401.0,47.4596,47.476,47.3939,47.4268,294401.0
2019-11-18 11:50:00,57.83,57.86,57.67,57.69,360413.0,47.4268,47.4514,47.2955,47.3119,360413.0
2019-11-18 11:55:00,57.7,57.8,57.65,57.72,350248.0,47.3201,47.4021,47.2791,47.3365,350248.0
2019-11-18 12:00:00,57.72,57.73,57.65,57.66,309063.0,47.3365,47.3447,47.2791,47.2873,309063.0
2019-11-18 12:05:00,57.67,57.78,57.65,57.76,312648.0,47.2955,47.3857,47.2791,47.3693,312648.0
2019-11-18 12:10:00,57.76,57.89,57.75,57.88,223158.0,47.3693,47.476,47.3611,47.4678,223158.0
2019-11-18 12:15:00,57.89,57.98,57.86,57.97,161425.0,47.476,47.5498,47.4514,47.5416,161425.0
2019-11-18 12:20:00,57.96,58.13,57.96,58.13,145104.0,47.5334,47.6728,47.5334,47.6728,145104.0
2019-11-18 12:25:00,58.13,58.17,58.04,58.06,108431.0,47.6728,47.7056,47.599,47.6154,108431.0
2019-11-18 12:30:00,58.06,58.11,58.05,58.09,114548.0,47.6154,47.6564,47.6072,47.64,114548.0
2019-11-18 12:35:00,58.09,58.17,58.07,58.16,280648.0,47.64,47.7056,47.6236,47.6974,280648.0
2019-11-18 12:40:00,58.16,58.16,58.08,58.11,230941.0,47.6974,47.6974,47.6318,47.6564,230941.0
2019-11-18 12:45:00,58.11,58.17,58.07,58.09,205827.0,47.6564,47.7056,47.6236,47.64,205827.0
2019-11-18 12:50:00,58.08,58.08,57.98,58.03,186459.0,47.6318,47.6318,47.5498,47.5908,186459.0
2019-11-18 12:55:00,58.03,58.11,58.02,58.05,161381.0,47.5908,47.6564,47.5826,47.6072,161381.0
2019-11-18 13:00:00,58.05,58.1,58.05,58.05,174161.0,47.6072,47.6482,47.6072,47.6072,174161.0
2019-11-18 13:05:00,58.06,58.07,57.9,57.93,193729.0,47.6154,47.6236,47.4842,47.5088,193729.0
2019-11-18 13:10:00,57.93,57.99,57.93,57.97,118183.0,47.5088,47.558,47.5088,47.5416,118183.0
2019-11-18 13:15:00,57.97,58.01,57.97,57.97,99164.0,47.5416,47.5744,47.5416,47.5416,99164.0
2019-11-18 13:20:00,57.98,57.98,57.93,57.95,106666.0,47.5498,47.5498,47.5088,47.5252,106666.0
2019-11-18 13:25:00,57.94,57.95,57.79,57.79,170592.0,47.517,47.5252,47.3939,47.3939,170592.0
2019-11-18 13:30:00,57.8,57.84,57.73,57.76,110623.0,47.4021,47.435,47.3447,47.3693,110623.0
2019-11-18 13:35:00,57.76,57.8,57.74,57.8,112588.0,47.3693,47.4021,47.3529,47.4021,112588.0
2019-11-18 13:40:00,57.8,57.86,57.75,57.75,219270.0,47.4021,47.4514,47.3611,47.3611,219270.0
2019-11-18 13:45:00,57.75,57.76,57.7,57.76,140091.0,47.3611,47.3693,47.3201,47.3693,140091.0
2019-11-18 13:50:00,57.75,57.93,57.73,57.92,180606.0,47.3611,47.5088,47.3447,47.5006,180606.0
2019-11-18 13:55:00,57.91,57.94,57.82,57.86,179235.0,47.4924,47.517,47.4185,47.4514,179235.0
2019-11-18 14:00:00,57.86,57.88,57.74,57.77,144688.0,47.4514,47.4678,47.3529,47.3775,144688.0
2019-11-18 14:05:00,57.77,57.82,57.73,57.75,161155.0,47.3775,47.4185,47.3447,47.3611,161155.0
2019-11-18 14:10:00,57.75,57.77,57.7,57.73,160777.0,47.3611,47.3775,47.3201,47.3447,160777.0
2019-11-18 14:15:00,57.73,57.76,57.69,57.71,152081.0,47.3447,47.3693,47.3119,47.3283,152081.0
2019-11-18 14:20:00,57.71,57.77,57.7,57.75,104810.0,47.3283,47.3775,47.3201,47.3611,104810.0
2019-11-18 14:25:00,57.76,57.84,57.71,57.71,181428.0,47.3693,47.435,47.3283,47.3283,181428.0
2019-11-18 14:30:00,57.7,57.74,57.69,57.69,343332.0,47.3201,47.3529,47.3119,47.3119,343332.0
2019-11-18 14:35:00,57.69,57.7,57.52,57.56,335573.0,47.3119,47.3201,47.1725,47.2053,335573.0
2019-11-18 14:40:00,57.56,57.67,57.53,57.6,306159.0,47.2053,47.2955,47.1807,47.2381,306159.0
2019-11-18 14:45:00,57.59,57.61,57.55,57.59,258877.0,47.2299,47.2463,47.1971,47.2299,258877.0
2019-11-18 14:50:00,57.59,57.59,57.53,57.54,271590.0,47.2299,47.2299,47.1807,47.1889,271590.0
2019-11-18 14:55:00,57.54,57.55,57.46,57.51,346927.0,47.1889,47.1971,47.1233,47.1643,346927.0
2019-11-18 15:00:00,57.52,57.56,57.5,57.54,237900.0,47.1725,47.2053,47.1561,47.1889,237900.0
2019-11-18 15:05:00,57.54,57.55,57.39,57.41,326987.0,47.1889,47.1971,47.0659,47.0823,326987.0
2019-11-18 15:10:00,57.41,57.46,57.29,57.42,340009.0,47.0823,47.1233,46.9839,47.0905,340009.0
2019-11-18 15:15:00,57.42,57.51,57.39,57.5,403486.0,47.0905,47.1643,47.0659,47.1561,403486.0
2019-11-18 15:20:00,57.5,57.59,57.48,57.52,377068.0,47.1561,47.2299,47.1397,47.1725,377068.0
2019-11-18 15:25:00,57.52,57.63,57.51,57.56,428904.0,47.1725,47.2627,47.1643,47.2053,428904.0
2019-11-18 15:30:00,57.56,57.61,57.53,57.55,382120.0,47.2053,47.2463,47.1807,47.1971,382120.0
2019-11-18 15:35:00,57.56,57.65,57.52,57.59,460760.0,47.2053,47.2791,47.1725,47.2299,460760.0
2019-11-18 15:40:00,57.59,57.61,57.54,57.55,373276.0,47.2299,47.2463,47.1889,47.1971,373276.0
2019-11-18 15:45:00,57.54,57.72,57.54,57.67,473043.0,47.1889,47.3365,47.1889,47.2955,473043.0
2019-11-18 15:50:00,57.68,57.74,57.44,57.65,1181793.0,47.3037,47.3529,47.1069,47.2791,1181793.0
2019-11-18 15:55:00,57.65,57.78,57.49,57.63,1501456.0,47.2791,47.3857,47.1479,47.2627,1501456.0
2019-11-19 09:30:00,57.84,57.85,57.07,57.26,657438.0,47.435,47.4432,46.8035,46.9593,657438.0
2019-11-19 09:35:00,57.25,57.35,56.76,57.08,557727.0,46.9511,47.0331,46.5492,46.8117,557727.0
2019-11-19 09:40:00,57.08,57.38,56.98,57.14,675487.0,46.8117,47.0577,46.7297,46.8609,675487.0
2019-11-19 09:45:00,57.15,57.4,57.09,57.36,387198.0,46.8691,47.0741,46.8199,47.0413,387198.0
2019-11-19 09:50:00,57.37,57.5,57.06,57.09,368154.0,47.0495,47.1561,46.7953,46.8199,368154.0
2019-11-19 09:55:00,57.09,57.38,57.09,57.26,352645.0,46.8199,47.0577,46.8199,46.9593,352645.0
2019-11-19 10:00:00,57.26,57.57,57.26,57.34,513728.0,46.9593,47.2135,46.9593,47.0249,513728.0
2019-11-19 10:05:00,57.33,57.78,57.33,57.66,535068.0,47.0167,47.3857,47.0167,47.2873,535068.0
2019-11-19 10:10:00,57.67,57.83,57.65,57.7,420428.0,47.2955,47.4268,47.2791,47.3201,420428.0
2019-11-19 10:15:00,57.69,57.7,57.53,57.69,327871.0,47.3119,47.3201,47.1807,47.3119,327871.0
2019-11-19 10:20:00,57.68,57.69,57.58,57.59,275163.0,47.3037,47.3119,47.2217,47.2299,275163.0
2019-11-19 10:25:00,57.58,57.69,57.53,57.69,402971.0,47.2217,47.3119,47.1807,47.3119,402971.0
2019-11-19 10:30:00,57.69,57.78,57.55,57.68,345719.0,47.3119,47.3857,47.1971,47.3037,345719.0
2019-11-19 10:35:00,57.68,57.73,57.56,57.56,194612.0,47.3037,47.3447,47.2053,47.2053,194612.0
2019-11-19 10:40:00,57.56,57.6,57.34,57.37,1161797.0,47.2053,47.2381,47.0249,47.0495,1161797.0
2019-11-19 10:45:00,57.37,57.57,57.3,57.39,390246.0,47.0495,47.2135,46.9921,47.0659,390246.0
2019-11-19 10:50:00,57.4,57.41,57.13,57.3,524174.0,47.0741,47.0823,46.8527,46.9921,524174.0
2019-11-19 10:55:00,57.3,57.33,57.15,57.22,385548.0,46.9921,47.0167,46.8691,46.9265,385548.0
2019-11-19 11:00:00,57.22,57.22,56.98,57.04,499567.0,46.9265,46.9265,46.7297,46.7789,499567.0
2019-11-19 11:05:00,57.03,57.14,56.84,57.07,376398.0,46.7707,46.8609,46.6148,46.8035,376398.0
2019-11-19 11:10:00,57.06,57.12,56.98,57.0,255820.0,46.7953,46.8445,46.7297,46.7461,255820.0
2019-11-19 11:15:00,57.0,57.16,56.94,57.13,265015.0,46.7461,46.8773,46.6969,46.8527,265015.0
2019-11-19 11:20:00,57.13,57.13,57.02,57.09,222096.0,46.8527,46.8527,46.7625,46.8199,222096.0
2019-11-19 11:25:00,57.09,57.14,56.97,56.98,308150.0,46.8199,46.8609,46.7215,46.7297,308150.0
2019-11-19 11:30:00,56.98,57.01,56.91,56.98,234302.0,46.7297,46.7543,46.6723,46.7297,234302.0
2019-11-19 11:35:00,56.98,57.05,56.9,56.96,373587.0,46.7297,46.7871,46.6641,46.7133,373587.0
2019-11-19 11:40:00,56.96,56.97,56.67,56.72,353272.0,46.7133,46.7215,46.4754,46.5164,353272.0
2019-11-19 11:45:00,56.72,57.0,56.71,56.98,1015938.0,46.5164,46.7461,46.5082,46.7297,1015938.0
2019-11-19 11:50:00,56.98,57.13,56.92,57.09,363935.0,46.7297,46.8527,46.6805,46.8199,363935.0
2019-11-19 11:55:00,57.09,57.09,56.89,56.9,199780.0,46.8199,46.8199,46.6559,46.6641,199780.0
2019-11-19 12:00:00,56.89,57.07,56.83,57.05,253353.0,46.6559,46.8035,46.6066,46.7871,253353.0
2019-11-19 12:05:00,57.05,57.06,56.78,56.98,289751.0,46.7871,46.7953,46.5656,46.7297,289751.0
2019-11-19 12:10:00,56.97,57.06,56.94,57.05,165398.0,46.7215,46.7953,46.6969,46.7871,165398.0
2019-11-19 12:15:00,57.05,57.1,57.03,57.08,169842.0,46.7871,46.8281,46.7707,46.8117,169842.0
2019-11-19 12:20:00,57.07,57.1,56.81,56.81,262532.0,46.8035,46.8281,46.5902,46.5902,262532.0
2019-11-19 12:25:00,56.81,56.81,56.6,56.7,294756.0,46.5902,46.5902,46.418,46.5,294756.0
2019-11-19 12:30:00,56.69,56.71,56.4,56.52,408802.0,46.4918,46.5082,46.254,46.3524,408802.0
2019-11-19 12:35:00,56.52,56.52,56.42,56.48,207740.0,46.3524,46.3524,46.2704,46.3196,207740.0
2019-11-19 12:40:00,56.48,56.56,56.43,56.51,181634.0,46.3196,46.3852,46.2786,46.3442,181634.0
2019-11-19 12:45:00,56.51,56.63,56.5,56.57,210593.0,46.3442,46.4426,46.336,46.3934,210593.0
2019-11-19 12:50:00,56.56,56.6,56.5,56.58,164952.0,46.3852,46.418,46.336,46.4016,164952.0
2019-11-19 12:55:00,56.58,56.68,56.57,56.59,152220.0,46.4016,46.4836,46.3934,46.4098,152220.0
2019-11-19 13:00:00,56.59,56.71,56.54,56.68,206645.0,46.4098,46.5082,46.3688,46.4836,206645.0
2019-11-19 13:05:00,56.67,56.67,56.45,56.55,229210.0,46.4754,46.4754,46.295,46.377,229210.0
2019-11-19 13:10:00,56.55,56.63,56.41,56.43,237576.0,46.377,46.4426,46.2622,46.2786,237576.0
2019-11-19 13:15:00,56.44,56.51,56.41,56.48,166547.0,46.2868,46.3442,46.2622,46.3196,166547.0
2019-11-19 13:20:00,56.48,56.49,56.34,56.34,193457.0,46.3196,46.3278,46.2048,46.2048,193457.0
2019-11-19 13:25:00,56.34,56.41,56.27,56.32,210555.0,46.2048,46.2622,46.1474,46.1884,210555.0
2019-11-19 13:30:00,56.33,56.48,56.3,56.46,145242.0,46.1966,46.3196,46.172,46.3032,145242.0
2019-11-19 13:35:00,56.46,56.49,56.41,56.46,172841.0,46.3032,46.3278,46.2622,46.3032,172841.0
2019-11-19 13:40:00,56.46,56.46,56.38,56.4,358186.0,46.3032,46.3032,46.2376,46.254,358186.0
2019-11-19 13:45:00,56.39,57.0,56.37,56.54,1122312.0,46.2458,46.7461,46.2294,46.3688,1122312.0
2019-11-19 13:50:00,56.54,56.66,56.5,56.53,565995.0,46.3688,46.4672,46.336,46.3606,565995.0
2019-11-19 13:55:00,56.53,56.61,56.49,56.51,261879.0,46.3606,46.4262,46.3278,46.3442,261879.0
2019-11-19 14:00:00,56.51,56.67,56.49,56.64,152454.0,46.3442,46.4754,46.3278,46.4508,152454.0
2019-11-19 14:05:00,56.64,56.72,56.63,56.65,214068.0,46.4508,46.5164,46.4426,46.459,214068.0
2019-11-19 14:10:00,56.65,56.65,56.51,56.55,232536.0,46.459,46.459,46.3442,46.377,232536.0
2019-11-19 14:15:00,56.55,56.56,56.48,56.55,169143.0,46.377,46.3852,46.3196,46.377,169143.0
2019-11-19 14:20:00,56.55,56.7,56.55,56.69,259988.0,46.377,46.5,46.377,46.4918,259988.0
2019-11-19 14:25:00,56.68,56.79,56.66,56.79,179053.0,46.4836,46.5738,46.4672,46.5738,179053.0
2019-11-19 14:30:00,56.79,56.79,56.63,56.68,287360.0,46.5738,46.5738,46.4426,46.4836,287360.0
2019-11-19 14:35:00,56.68,56.73,56.58,56.59,230354.0,46.4836,46.5246,46.4016,46.4098,230354.0
2019-11-19 14:40:00,56.6,56.6,56.51,56.53,447231.0,46.418,46.418,46.3442,46.3606,447231.0
2019-11-19 14:45:00,56.53,56.74,56.52,56.65,251097.0,46.3606,46.5328,46.3524,46.459,251097.0
2019-11-19 14:50:00,56.65,56.7,56.59,56.62,180267.0,46.459,46.5,46.4098,46.4344,180267.0
2019-11-19 14:55:00,56.62,56.62,56.45,56.45,239051.0,46.4344,46.4344,46.295,46.295,239051.0
2019-11-19 15:00:00,56.46,56.57,56.36,56.46,295490.0,46.3032,46.3934,46.2212,46.3032,295490.0
2019-11-19 15:05:00,56.46,56.49,56.42,56.48,277730.0,46.3032,46.3278,46.2704,46.3196,277730.0
2019-11-19 15:10:00,56.48,56.5,56.4,56.49,351630.0,46.3196,46.336,46.254,46.3278,351630.0
2019-11-19 15:15:00,56.5,56.5,56.28,56.35,541019.0,46.336,46.336,46.1556,46.213,541019.0
2019-11-19 15:20:00,56.35,56.5,56.31,56.5,321976.0,46.213,46.336,46.1802,46.336,321976.0
2019-11-19 15:25:00,56.5,56.64,56.48,56.59,306108.0,46.336,46.4508,46.3196,46.4098,306108.0
2019-11-19 15:30:00,56.58,56.79,56.58,56.65,389570.0,46.4016,46.5738,46.4016,46.459,389570.0
2019-11-19 15:35:00,56.65,56.69,56.59,56.59,432896.0,46.459,46.4918,46.4098,46.4098,432896.0
2019-11-19 15:40:00,56.6,56.6,56.42,56.46,753785.0,46.418,46.418,46.2704,46.3032,753785.0
2019-11-19 15:45:00,56.46,56.51,56.37,56.44,707654.0,46.3032,46.3442,46.2294,46.2868,707654.0
2019-11-19 15:50:00,56.44,56.44,56.26,56.32,1132029.0,46.2868,46.2868,46.1392,46.1884,1132029.0
2019-11-19 15:55:00,56.33,56.48,56.27,56.47,2489116.0,46.1966,46.3196,46.1474,46.3114,2489116.0
2019-11-20 09:30:00,56.16,56.32,56.03,56.28,597905.0,46.0572,46.1884,45.9506,46.1556,597905.0
2019-11-20 09:35:00,56.28,56.47,56.05,56.1,605163.0,46.1556,46.3114,45.967,46.008,605163.0
2019-11-20 09:40:00,56.1,56.15,55.72,55.76,710989.0,46.008,46.049,45.6963,45.7291,710989.0
2019-11-20 09:45:00,55.76,55.89,55.48,55.51,645384.0,45.7291,45.8357,45.4995,45.5241,645384.0
2019-11-20 09:50:00,55.51,55.79,55.5,55.74,619868.0,45.5241,45.7537,45.5159,45.7127,619868.0
2019-11-20 09:55:00,55.75,55.91,55.49,55.64,753221.0,45.7209,45.8521,45.5077,45.6307,753221.0
2019-11-20 10:00:00,55.63,55.95,55.53,55.89,474810.0,45.6225,45.885,45.5405,45.8357,474810.0
2019-11-20 10:05:00,55.89,55.95,55.81,55.87,380524.0,45.8357,45.885,45.7701,45.8193,380524.0
2019-11-20 10:10:00,55.87,55.88,55.62,55.66,389355.0,45.8193,45.8275,45.6143,45.6471,389355.0
2019-11-20 10:15:00,55.66,55.71,55.46,55.47,610421.0,45.6471,45.6881,45.4831,45.4913,610421.0
2019-11-20 10:20:00,55.47,55.57,55.41,55.47,362167.0,45.4913,45.5733,45.4421,45.4913,362167.0
2019-11-20 10:25:00,55.47,55.48,55.3,55.4,435435.0,45.4913,45.4995,45.3519,45.4339,435435.0
2019-11-20 10:30:00,55.4,55.5,55.34,55.48,531411.0,45.4339,45.5159,45.3847,45.4995,531411.0
2019-11-20 10:35:00,55.47,55.82,55.47,55.78,408920.0,45.4913,45.7783,45.4913,45.7455,408920.0
2019-11-20 10:40:00,55.77,55.96,55.76,55.96,426936.0,45.7373,45.8932,45.7291,45.8932,426936.0
2019-11-20 10:45:00,55.95,56.1,55.91,56.02,394204.0,45.885,46.008,45.8521,45.9424,394204.0
2019-11-20 10:50:00,56.02,56.17,55.99,56.04,341167.0,45.9424,46.0654,45.9178,45.9588,341167.0
2019-11-20 10:55:00,56.04,56.18,56.01,56.14,325394.0,45.9588,46.0736,45.9342,46.0408,325394.0
2019-11-20 11:00:00,56.14,56.2,56.09,56.1,291680.0,46.0408,46.09,45.9998,46.008,291680.0
2019-11-20 11:05:00,56.11,56.13,55.89,55.97,321187.0,46.0162,46.0326,45.8357,45.9014,321187.0
2019-11-20 11:10:00,55.98,56.06,55.94,56.0,214098.0,45.9096,45.9752,45.8767,45.926,214098.0
2019-11-20 11:15:00,56.0,56.01,55.85,55.92,302512.0,45.926,45.9342,45.8029,45.8603,302512.0
2019-11-20 11:20:00,55.92,55.94,55.8,55.89,190704.0,45.8603,45.8767,45.7619,45.8357,190704.0
2019-11-20 11:25:00,55.89,55.92,55.8,55.85,359697.0,45.8357,45.8603,45.7619,45.8029,359697.0
2019-11-20 11:30:00,55.84,55.89,55.8,55.83,354979.0,45.7947,45.8357,45.7619,45.7865,354979.0
2019-11-20 11:35:00,55.83,55.91,55.76,55.9,381899.0,45.7865,45.8521,45.7291,45.8439,381899.0
2019-11-20 11:40:00,55.89,55.99,55.85,55.88,212377.0,45.8357,45.9178,45.8029,45.8275,212377.0
2019-11-20 11:45:00,55.88,55.89,55.8,55.82,258972.0,45.8275,45.8357,45.7619,45.7783,258972.0
2019-11-20 11:50:00,55.82,55.92,55.81,55.85,239354.0,45.7783,45.8603,45.7701,45.8029,239354.0
2019-11-20 11:55:00,55.85,55.94,55.82,55.85,210400.0,45.8029,45.8767,45.7783,45.8029,210400.0
2019-11-20 12:00:00,55.84,55.86,55.71,55.71,203769.0,45.7947,45.8111,45.6881,45.6881,203769.0
2019-11-20 12:05:00,55.71,55.79,55.61,55.78,240986.0,45.6881,45.7537,45.6061,45.7455,240986.0
2019-11-20 12:10:00,55.77,55.85,55.7,55.72,366873.0,45.7373,45.8029,45.6799,45.6963,366873.0
2019-11-20 12:15:00,55.72,55.79,55.61,55.65,490110.0,45.6963,45.7537,45.6061,45.6389,490110.0
2019-11-20 12:20:00,55.65,55.73,55.6,55.71,354410.0,45.6389,45.7045,45.5979,45.6881,354410.0
2019-11-20 12:25:00,55.71,55.79,55.68,55.68,271542.0,45.6881,45.7537,45.6635,45.6635,271542.0
2019-11-20 12:30:00,55.68,55.76,55.68,55.75,241946.0,45.6635,45.7291,45.6635,45.7209,241946.0
2019-11-20 12:35:00,55.74,55.86,55.74,55.82,290140.0,45.7127,45.8111,45.7127,45.7783,290140.0
2019-11-20 12:40:00,55.81,55.95,55.76,55.94,367362.0,45.7701,45.885,45.7291,45.8767,367362.0
2019-11-20 12:45:00,55.94,56.02,55.87,56.01,445918.0,45.8767,45.9424,45.8193,45.9342,445918.0
2019-11-20 12:50:00,56.02,56.09,55.96,56.09,396745.0,45.9424,45.9998,45.8932,45.9998,396745.0
2019-11-20 12:55:00,56.09,56.09,55.7,55.83,635749.0,45.9998,45.9998,45.6799,45.7865,635749.0
2019-11-20 13:00:00,55.82,55.96,55.78,55.91,309438.0,45.7783,45.8932,45.7455,45.8521,309438.0
2019-11-20 13:05:00,55.92,56.03,55.88,55.94,453281.0,45.8603,45.9506,45.8275,45.8767,453281.0
2019-11-20 13:10:00,55.94,55.95,55.85,55.86,436432.0,45.8767,45.885,45.8029,45.8111,436432.0
2019-11-20 13:15:00,55.86,55.88,55.71,55.72,402553.0,45.8111,45.8275,45.6881,45.6963,402553.0
2019-11-20 13:20:00,55.71,55.86,55.7,55.73,418822.0,45.6881,45.8111,45.6799,45.7045,418822.0
2019-11-20 13:25:00,55.73,55.91,55.71,55.8,356655.0,45.7045,45.8521,45.6881,45.7619,356655.0
2019-11-20 13:30:00,55.81,55.83,55.76,55.82,305560.0,45.7701,45.7865,45.7291,45.7783,305560.0
2019-11-20 13:35:00,55.82,55.83,55.73,55.74,402059.0,45.7783,45.7865,45.7045,45.7127,402059.0
2019-11-20 13:40:00,55.74,55.83,55.65,55.8,428619.0,45.7127,45.7865,45.6389,45.7619,428619.0
2019-11-20 13:45:00,55.8,55.95,55.79,55.93,375914.0,45.7619,45.885,45.7537,45.8685,375914.0
2019-11-20 13:50:00,55.93,56.04,55.92,56.02,453069.0,45.8685,45.9588,45.8603,45.9424,453069.0
2019-11-20 13:55:00,56.02,56.09,55.96,55.99,330621.0,45.9424,45.9998,45.8932,45.9178,330621.0
2019-11-20 14:00:00,56.01,56.02,55.9,55.92,251605.0,45.9342,45.9424,45.8439,45.8603,251605.0
2019-11-20 14:05:00,55.93,55.93,55.81,55.91,329482.0,45.8685,45.8685,45.7701,45.8521,329482.0
2019-11-20 14:10:00,55.92,56.05,55.9,56.02,482358.0,45.8603,45.967,45.8439,45.9424,482358.0
2019-11-20 14:15:00,56.01,56.09,55.92,55.95,439844.0,45.9342,45.9998,45.8603,45.885,439844.0
2019-11-20 14:20:00,55.96,56.14,55.94,56.1,496197.0,45.8932,46.0408,45.8767,46.008,496197.0
2019-11-20 14:25:00,56.1,56.33,56.08,56.32,556274.0,46.008,46.1966,45.9916,46.1884,556274.0
2019-11-20 14:30:00,56.32,56.35,56.18,56.22,486573.0,46.1884,46.213,46.0736,46.1064,486573.0
2019-11-20 14:35:00,56.22,56.3,56.15,56.3,477843.0,46.1064,46.172,46.049,46.172,477843.0
2019-11-20 14:40:00,56.3,56.3,56.04,56.1,462971.0,46.172,46.172,45.9588,46.008,462971.0
2019-11-20 14:45:00,56.11,56.31,56.1,56.29,498129.0,46.0162,46.1802,46.008,46.1638,498129.0
2019-11-20 14:50:00,56.3,56.31,56.13,56.16,572235.0,46.172,46.1802,46.0326,46.0572,572235.0
2019-11-20 14:55:00,56.16,56.2,56.02,56.12,555760.0,46.0572,46.09,45.9424,46.0244,555760.0
2019-11-20 15:00:00,56.11,56.13,55.89,55.98,576601.0,46.0162,46.0326,45.8357,45.9096,576601.0
2019-11-20 15:05:00,55.98,56.06,55.8,55.97,893041.0,45.9096,45.9752,45.7619,45.9014,893041.0
2019-11-20 15:10:00,55.96,56.13,55.93,55.96,560178.0,45.8932,46.0326,45.8685,45.8932,560178.0
2019-11-20 15:15:00,55.96,56.04,55.88,55.9,611752.0,45.8932,45.9588,45.8275,45.8439,611752.0
2019-11-20 15:20:00,55.89,55.92,55.65,55.76,825368.0,45.8357,45.8603,45.6389,45.7291,825368.0
2019-11-20 15:25:00,55.76,55.87,55.6,55.72,1725054.0,45.7291,45.8193,45.5979,45.6963,1725054.0
2019-11-20 15:30:00,55.72,55.9,55.68,55.81,1028700.0,45.6963,45.8439,45.6635,45.7701,1028700.0
2019-11-20 15:35:00,55.81,56.03,55.6,55.68,942741.0,45.7701,45.9506,45.5979,45.6635,942741.0
2019-11-20 15:40:00,55.69,55.86,55.54,55.78,1222790.0,45.6717,45.8111,45.5487,45.7455,1222790.0
2019-11-20 15:45:00,55.77,55.8,55.42,55.43,1554841.0,45.7373,45.7619,45.4503,45.4585,1554841.0
2019-11-20 15:50:00,55.42,56.3,55.39,56.04,3213635.0,45.4503,46.172,45.4257,45.9588,3213635.0
2019-11-20 15:55:00,56.04,56.5,55.45,56.37,8246971.0,45.9588,46.336,45.4749,46.2294,8246971.0
2019-11-21 09:30:00,57.13,57.22,56.46,56.55,913781.0,46.8527,46.9265,46.3032,46.377,913781.0
2019-11-21 09:35:00,56.55,56.89,56.54,56.7,719415.0,46.377,46.6559,46.3688,46.5,719415.0
2019-11-21 09:40:00,56.71,56.98,56.62,56.97,605850.0,46.5082,46.7297,46.4344,46.7215,605850.0
2019-11-21 09:45:00,56.97,57.17,56.84,57.11,346157.0,46.7215,46.8855,46.6148,46.8363,346157.0
2019-11-21 09:50:00,57.11,57.2,57.06,57.16,260488.0,46.8363,46.9101,46.7953,46.8773,260488.0
2019-11-21 09:55:00,57.15,57.39,57.03,57.04,786593.0,46.8691,47.0659,46.7707,46.7789,786593.0
2019-11-21 10:00:00,57.03,57.24,57.03,57.23,486619.0,46.7707,46.9429,46.7707,46.9347,486619.0
2019-11-21 10:05:00,57.23,57.46,57.21,57.41,452150.0,46.9347,47.1233,46.9183,47.0823,452150.0
2019-11-21 10:10:00,57.4,57.43,57.29,57.43,332731.0,47.0741,47.0987,46.9839,47.0987,332731.0
2019-11-21 10:15:00,57.43,57.43,57.07,57.07,413670.0,47.0987,47.0987,46.8035,46.8035,413670.0
2019-11-21 10:20:00,57.07,57.22,57.04,57.17,178288.0,46.8035,46.9265,46.7789,46.8855,178288.0
2019-11-21 10:25:00,57.17,57.3,57.11,57.14,187130.0,46.8855,46.9921,46.8363,46.8609,187130.0
2019-11-21 10:30:00,57.13,57.22,57.11,57.2,221177.0,46.8527,46.9265,46.8363,46.9101,221177.0
2019-11-21 10:35:00,57.19,57.29,57.19,57.27,174450.0,46.9019,46.9839,46.9019,46.9675,174450.0
2019-11-21 10:40:00,57.27,57.33,57.22,57.26,140848.0,46.9675,47.0167,46.9265,46.9593,140848.0
2019-11-21 10:45:00,57.26,57.31,57.2,57.21,144083.0,46.9593,47.0003,46.9101,46.9183,144083.0
2019-11-21 10:50:00,57.21,57.21,57.13,57.16,136820.0,46.9183,46.9183,46.8527,46.8773,136820.0
2019-11-21 10:55:00,57.16,57.21,57.13,57.18,154600.0,46.8773,46.9183,46.8527,46.8937,154600.0
2019-11-21 11:00:00,57.18,57.21,57.13,57.16,369864.0,46.8937,46.9183,46.8527,46.8773,369864.0
2019-11-21 11:05:00,57.16,57.17,57.02,57.08,372881.0,46.8773,46.8855,46.7625,46.8117,372881.0
2019-11-21 11:10:00,57.08,57.16,57.05,57.06,162023.0,46.8117,46.8773,46.7871,46.7953,162023.0
2019-11-21 11:15:00,57.06,57.11,57.04,57.06,259191.0,46.7953,46.8363,46.7789,46.7953,259191.0
2019-11-21 11:20:00,57.06,57.11,57.05,57.06,130466.0,46.7953,46.8363,46.7871,46.7953,130466.0
2019-11-21 11:25:00,57.07,57.15,57.06,57.08,142520.0,46.8035,46.8691,46.7953,46.8117,142520.0
2019-11-21 11:30:00,57.07,57.14,57.04,57.11,196960.0,46.8035,46.8609,46.7789,46.8363,196960.0
2019-11-21 11:35:00,57.11,57.13,57.08,57.12,155348.0,46.8363,46.8527,46.8117,46.8445,155348.0
2019-11-21 11:40:00,57.12,57.15,57.11,57.15,114487.0,46.8445,46.8691,46.8363,46.8691,114487.0
2019-11-21 11:45:00,57.15,57.26,57.14,57.25,176792.0,46.8691,46.9593,46.8609,46.9511,176792.0
2019-11-21 11:50:00,57.25,57.31,57.23,57.3,133479.0,46.9511,47.0003,46.9347,46.9921,133479.0
2019-11-21 11:55:00,57.3,57.31,57.23,57.24,123132.0,46.9921,47.0003,46.9347,46.9429,123132.0
2019-11-21 12:00:00,57.24,57.34,57.22,57.3,138940.0,46.9429,47.0249,46.9265,46.9921,138940.0
2019-11-21 12:05:00,57.29,57.33,57.23,57.33,135480.0,46.9839,47.0167,46.9347,47.0167,135480.0
2019-11-21 12:10:00,57.33,57.37,57.29,57.36,144955.0,47.0167,47.0495,46.9839,47.0413,144955.0
2019-11-21 12:15:00,57.37,57.42,57.32,57.34,107405.0,47.0495,47.0905,47.0085,47.0249,107405.0
2019-11-21 12:20:00,57.35,57.36,57.25,57.26,119634.0,47.0331,47.0413,46.9511,46.9593,119634.0
2019-11-21 12:25:00,57.25,57.29,57.22,57.29,95678.0,46.9511,46.9839,46.9265,46.9839,95678.0
2019-11-21 12:30:00,57.29,57.29,57.2,57.25,94314.0,46.9839,46.9839,46.9101,46.9511,94314.0
2019-11-21 12:35:00,57.25,57.28,57.23,57.25,165413.0,46.9511,46.9757,46.9347,46.9511,165413.0
2019-11-21 12:40:00,57.25,57.25,57.18,57.19,67611.0,46.9511,46.9511,46.8937,46.9019,67611.0
2019-11-21 12:45:00,57.2,57.2,57.09,57.1,147163.0,46.9101,46.9101,46.8199,46.8281,147163.0
2019-11-21 12:50:00,57.1,57.12,57.08,57.11,187571.0,46.8281,46.8445,46.8117,46.8363,187571.0
2019-11-21 12:55:00,57.11,57.24,57.1,57.21,173680.0,46.8363,46.9429,46.8281,46.9183,173680.0
2019-11-21 13:00:00,57.2,57.24,57.15,57.18,129327.0,46.9101,46.9429,46.8691,46.8937,129327.0
2019-11-21 13:05:00,57.18,57.18,57.15,57.15,70455.0,46.8937,46.8937,46.8691,46.8691,70455.0
2019-11-21 13:10:00,57.15,57.21,57.15,57.19,88786.0,46.8691,46.9183,46.8691,46.9019,88786.0
2019-11-21 13:15:00,57.19,57.21,57.16,57.17,67223.0,46.9019,46.9183,46.8773,46.8855,67223.0
2019-11-21 13:20:00,57.16,57.17,57.09,57.14,161895.0,46.8773,46.8855,46.8199,46.8609,161895.0
2019-11-21 13:25:00,57.14,57.15,57.02,57.06,183698.0,46.8609,46.8691,46.7625,46.7953,183698.0
2019-11-21 13:30:00,57.05,57.18,57.05,57.17,137237.0,46.7871,46.8937,46.7871,46.8855,137237.0
2019-11-21 13:35:00,57.16,57.18,57.14,57.16,104857.0,46.8773,46.8937,46.8609,46.8773,104857.0
2019-11-21 13:40:00,57.15,57.19,57.12,57.13,136794.0,46.8691,46.9019,46.8445,46.8527,136794.0
2019-11-21 13:45:00,57.13,57.14,57.07,57.07,81567.0,46.8527,46.8609,46.8035,46.8035,81567.0
2019-11-21 13:50:00,57.07,57.1,57.0,57.07,220250.0,46.8035,46.8281,46.7461,46.8035,220250.0
2019-11-21 13:55:00,57.06,57.08,57.05,57.05,76537.0,46.7953,46.8117,46.7871,46.7871,76537.0
2019-11-21 14:00:00,57.06,57.08,57.0,57.06,239707.0,46.7953,46.8117,46.7461,46.7953,239707.0
2019-11-21 14:05:00,57.07,57.12,57.05,57.05,237426.0,46.8035,46.8445,46.7871,46.7871,237426.0
2019-11-21 14:10:00,57.06,57.07,56.87,57.0,415171.0,46.7953,46.8035,46.6394,46.7461,415171.0
2019-11-21 14:15:00,57.0,57.0,56.76,56.8,320074.0,46.7461,46.7461,46.5492,46.582,320074.0
2019-11-21 14:20:00,56.8,56.94,56.8,56.9,212100.0,46.582,46.6969,46.582,46.6641,212100.0
2019-11-21 14:25:00,56.9,56.9,56.83,56.84,97131.0,46.6641,46.6641,46.6066,46.6148,97131.0
2019-11-21 14:30:00,56.84,56.87,56.81,56.84,114457.0,46.6148,46.6394,46.5902,46.6148,114457.0
2019-11-21 14:35:00,56.84,56.85,56.7,56.73,177488.0,46.6148,46.623,46.5,46.5246,177488.0
2019-11-21 14:40:00,56.73,56.79,56.72,56.75,120857.0,46.5246,46.5738,46.5164,46.541,120857.0
2019-11-21 14:45:00,56.75,56.77,56.69,56.72,110827.0,46.541,46.5574,46.4918,46.5164,110827.0
2019-11-21 14:50:00,56.72,56.76,56.71,56.72,95425.0,46.5164,46.5492,46.5082,46.5164,95425.0
2019-11-21 14:55:00,56.72,56.75,56.69,56.73,79456.0,46.5164,46.541,46.4918,46.5246,79456.0
2019-11-21 15:00:00,56.73,56.82,56.72,56.77,214310.0,46.5246,46.5984,46.5164,46.5574,214310.0
2019-11-21 15:05:00,56.77,56.83,56.72,56.83,159572.0,46.5574,46.6066,46.5164,46.6066,159572.0
2019-11-21 15:10:00,56.83,56.87,56.8,56.83,141161.0,46.6066,46.6394,46.582,46.6066,141161.0
2019-11-21 15:15:00,56.82,56.89,56.79,56.87,335342.0,46.5984,46.6559,46.5738,46.6394,335342.0
2019-11-21 15:20:00,56.87,56.9,56.83,56.83,122297.0,46.6394,46.6641,46.6066,46.6066,122297.0
2019-11-21 15:25:00,56.83,56.85,56.76,56.76,112468.0,46.6066,46.623,46.5492,46.5492,112468.0
2019-11-21 15:30:00,56.77,56.82,56.75,56.76,241763.0,46.5574,46.5984,46.541,46.5492,241763.0
2019-11-21 15:35:00,56.77,56.77,56.71,56.73,152751.0,46.5574,46.5574,46.5082,46.5246,152751.0
2019-11-21 15:40:00,56.72,56.74,56.7,56.71,189911.0,46.5164,46.5328,46.5,46.5082,189911.0
2019-11-21 15:45:00,56.71,56.83,56.7,56.79,421125.0,46.5082,46.6066,46.5,46.5738,421125.0
2019-11-21 15:50:00,56.78,56.78,56.7,56.71,363956.0,46.5656,46.5656,46.5,46.5082,363956.0
2019-11-21 15:55:00,56.72,56.85,56.71,56.84,719811.0,46.5164,46.623,46.5082,46.6148,719811.0
2019-11-22 09:30:00,56.65,56.91,56.64,56.84,577259.0,46.459,46.6723,46.4508,46.6148,577259.0
2019-11-22 09:35:00,56.85,57.1,56.84,57.04,292126.0,46.623,46.8281,46.6148,46.7789,292126.0
2019-11-22 09:40:00,57.04,57.12,56.89,56.9,148969.0,46.7789,46.8445,46.6559,46.6641,148969.0
2019-11-22 09:45:00,56.91,56.93,56.81,56.82,120754.0,46.6723,46.6887,46.5902,46.5984,120754.0
2019-11-22 09:50:00,56.82,56.93,56.79,56.86,135225.0,46.5984,46.6887,46.5738,46.6312,135225.0
2019-11-22 09:55:00,56.86,56.87,56.78,56.8,170018.0,46.6312,46.6394,46.5656,46.582,170018.0
2019-11-22 10:00:00,56.81,57.01,56.81,57.01,136800.0,46.5902,46.7543,46.5902,46.7543,136800.0
2019-11-22 10:05:00,57.01,57.03,56.93,57.03,159403.0,46.7543,46.7707,46.6887,46.7707,159403.0
2019-11-22 10:10:00,57.02,57.1,57.01,57.03,113602.0,46.7625,46.8281,46.7543,46.7707,113602.0
2019-11-22 10:15:00,57.04,57.04,56.97,57.0,132796.0,46.7789,46.7789,46.7215,46.7461,132796.0
2019-11-22 10:20:00,56.99,57.02,56.89,56.95,93562.0,46.7379,46.7625,46.6559,46.7051,93562.0
2019-11-22 10:25:00,56.95,57.0,56.89,56.9,121567.0,46.7051,46.7461,46.6559,46.6641,121567.0
2019-11-22 10:30:00,56.9,56.93,56.81,56.85,143227.0,46.6641,46.6887,46.5902,46.623,143227.0
2019-11-22 10:35:00,56.85,56.85,56.74,56.8,143675.0,46.623,46.623,46.5328,46.582,143675.0
2019-11-22 10:40:00,56.8,56.83,56.72,56.74,135052.0,46.582,46.6066,46.5164,46.5328,135052.0
2019-11-22 10:45:00,56.74,56.76,56.67,56.76,199596.0,46.5328,46.5492,46.4754,46.5492,199596.0
2019-11-22 10:50:00,56.75,56.76,56.64,56.68,258013.0,46.541,46.5492,46.4508,46.4836,258013.0
2019-11-22 10:55:00,56.68,56.7,56.64,56.68,230520.0,46.4836,46.5,46.4508,46.4836,230520.0
2019-11-22 11:00:00,56.68,56.69,56.48,56.49,275016.0,46.4836,46.4918,46.3196,46.3278,275016.0
2019-11-22 11:05:00,56.49,56.5,56.35,56.45,270297.0,46.3278,46.336,46.213,46.295,270297.0
2019-11-22 11:10:00,56.45,56.5,56.36,56.39,136955.0,46.295,46.336,46.2212,46.2458,136955.0
2019-11-22 11:15:00,56.39,56.41,56.3,56.3,145756.0,46.2458,46.2622,46.172,46.172,145756.0
2019-11-22 11:20:00,56.3,56.31,56.03,56.07,424430.0,46.172,46.1802,45.9506,45.9834,424430.0
2019-11-22 11:25:00,56.07,56.1,56.0,56.03,228432.0,45.9834,46.008,45.926,45.9506,228432.0
2019-11-22 11:30:00,56.04,56.04,55.92,56.01,268432.0,45.9588,45.9588,45.8603,45.9342,268432.0
2019-11-22 11:35:00,56.01,56.27,56.0,56.18,233203.0,45.9342,46.1474,45.926,46.0736,233203.0
2019-11-22 11:40:00,56.19,56.24,56.08,56.1,147140.0,46.0818,46.1228,45.9916,46.008,147140.0
2019-11-22 11:45:00,56.1,56.13,56.04,56.06,119034.0,46.008,46.0326,45.9588,45.9752,119034.0
2019-11-22 11:50:00,56.05,56.07,56.0,56.02,159213.0,45.967,45.9834,45.926,45.9424,159213.0
2019-11-22 11:55:00,56.03,56.07,56.01,56.01,90866.0,45.9506,45.9834,45.9342,45.9342,90866.0
2019-11-22 12:00:00,56.02,56.11,55.99,56.07,252633.0,45.9424,46.0162,45.9178,45.9834,252633.0
2019-11-22 12:05:00,56.07,56.18,56.06,56.18,111563.0,45.9834,46.0736,45.9752,46.0736,111563.0
2019-11-22 12:10:00,56.18,56.23,56.17,56.18,154896.0,46.0736,46.1146,46.0654,46.0736,154896.0
2019-11-22 12:15:00,56.18,56.25,56.16,56.16,95988.0,46.0736,46.131,46.0572,46.0572,95988.0
2019-11-22 12:20:00,56.16,56.44,56.16,56.4,234326.0,46.0572,46.2868,46.0572,46.254,234326.0
2019-11-22 12:25:00,56.39,56.39,56.28,56.28,76270.0,46.2458,46.2458,46.1556,46.1556,76270.0
2019-11-22 12:30:00,56.28,56.29,56.19,56.25,126604.0,46.1556,46.1638,46.0818,46.131,126604.0
2019-11-22 12:35:00,56.24,56.33,56.24,56.27,77397.0,46.1228,46.1966,46.1228,46.1474,77397.0
2019-11-22 12:40:00,56.27,56.35,56.27,56.35,98577.0,46.1474,46.213,46.1474,46.213,98577.0
2019-11-22 12:45:00,56.35,56.38,56.34,56.35,64502.0,46.213,46.2376,46.2048,46.213,64502.0
2019-11-22 12:50:00,56.35,56.4,56.33,56.34,76946.0,46.213,46.254,46.1966,46.2048,76946.0
2019-11-22 12:55:00,56.34,56.34,56.25,56.26,119615.0,46.2048,46.2048,46.131,46.1392,119615.0
2019-11-22 13:00:00,56.26,56.27,56.19,56.25,132420.0,46.1392,46.1474,46.0818,46.131,132420.0
2019-11-22 13:05:00,56.25,56.26,56.19,56.23,76181.0,46.131,46.1392,46.0818,46.1146,76181.0
2019-11-22 13:10:00,56.23,56.27,56.19,56.21,103854.0,46.1146,46.1474,46.0818,46.0982,103854.0
2019-11-22 13:15:00,56.21,56.21,56.1,56.11,129797.0,46.0982,46.0982,46.008,46.0162,129797.0
2019-11-22 13:20:00,56.11,56.3,56.1,56.26,214562.0,46.0162,46.172,46.008,46.1392,214562.0
2019-11-22 13:25:00,56.26,56.31,56.23,56.28,178998.0,46.1392,46.1802,46.1146,46.1556,178998.0
2019-11-22 13:30:00,56.28,56.29,56.11,56.16,174781.0,46.1556,46.1638,46.0162,46.0572,174781.0
2019-11-22 13:35:00,56.16,56.18,56.06,56.07,109037.0,46.0572,46.0736,45.9752,45.9834,109037.0
2019-11-22 13:40:00,56.06,56.15,56.04,56.11,127946.0,45.9752,46.049,45.9588,46.0162,127946.0
2019-11-22 13:45:00,56.11,56.14,56.07,56.09,136546.0,46.0162,46.0408,45.9834,45.9998,136546.0
2019-11-22 13:50:00,56.09,56.25,56.07,56.16,167523.0,45.9998,46.131,45.9834,46.0572,167523.0
2019-11-22 13:55:00,56.16,56.3,56.11,56.27,201497.0,46.0572,46.172,46.0162,46.1474,201497.0
2019-11-22 14:00:00,56.27,56.29,56.17,56.19,118544.0,46.1474,46.1638,46.0654,46.0818,118544.0
2019-11-22 14:05:00,56.19,56.27,56.19,56.26,126749.0,46.0818,46.1474,46.0818,46.1392,126749.0
2019-11-22 14:10:00,56.25,56.3,56.24,56.29,134826.0,46.131,46.172,46.1228,46.1638,134826.0
2019-11-22 14:15:00,56.28,56.3,56.21,56.28,111289.0,46.1556,46.172,46.0982,46.1556,111289.0
2019-11-22 14:20:00,56.28,56.34,56.24,56.24,125957.0,46.1556,46.2048,46.1228,46.1228,125957.0
2019-11-22 14:25:00,56.23,56.34,56.21,56.21,183654.0,46.1146,46.2048,46.0982,46.0982,183654.0
2019-11-22 14:30:00,56.22,56.26,56.18,56.21,165129.0,46.1064,46.1392,46.0736,46.0982,165129.0
2019-11-22 14:35:00,56.22,56.28,56.21,56.24,140557.0,46.1064,46.1556,46.0982,46.1228,140557.0
2019-11-22 14:40:00,56.24,56.24,56.2,56.21,136820.0,46.1228,46.1228,46.09,46.0982,136820.0
2019-11-22 14:45:00,56.22,56.3,56.21,56.25,157420.0,46.1064,46.172,46.0982,46.131,157420.0
2019-11-22 14:50:00,56.26,56.33,56.23,56.24,128658.0,46.1392,46.1966,46.1146,46.1228,128658.0
2019-11-22 14:55:00,56.24,56.27,56.23,56.27,140879.0,46.1228,46.1474,46.1146,46.1474,140879.0
2019-11-22 15:00:00,56.26,56.31,56.26,56.28,115867.0,46.1392,46.1802,46.1392,46.1556,115867.0
2019-11-22 15:05:00,56.27,56.28,56.22,56.27,151082.0,46.1474,46.1556,46.1064,46.1474,151082.0
2019-11-22 15:10:00,56.27,56.32,56.26,56.29,136117.0,46.1474,46.1884,46.1392,46.1638,136117.0
2019-11-22 15:15:00,56.28,56.3,56.27,56.3,132863.0,46.1556,46.172,46.1474,46.172,132863.0
2019-11-22 15:20:00,56.3,56.51,56.27,56.34,408286.0,46.172,46.3442,46.1474,46.2048,408286.0
2019-11-22 15:25:00,56.34,56.41,56.3,56.4,168835.0,46.2048,46.2622,46.172,46.254,168835.0
2019-11-22 15:30:00,56.39,56.43,56.32,56.34,197775.0,46.2458,46.2786,46.1884,46.2048,197775.0
2019-11-22 15:35:00,56.33,56.4,56.33,56.37,250625.0,46.1966,46.254,46.1966,46.2294,250625.0
2019-11-22 15:40:00,56.37,56.41,56.34,56.37,232234.0,46.2294,46.2622,46.2048,46.2294,232234.0
2019-11-22 15:45:00,56.37,56.4,56.36,56.38,189325.0,46.2294,46.254,46.2212,46.2376,189325.0
2019-11-22 15:50:00,56.37,56.44,56.35,56.44,369870.0,46.2294,46.2868,46.213,46.2868,369870.0
2019-11-22 15:55:00,56.44,56.45,56.35,56.44,819935.0,46.2868,46.295,46.213,46.2868,819935.0
2019-11-25 09:30:00,56.92,57.1,56.86,57.07,613891.0,46.6805,46.8281,46.6312,46.8035,613891.0
2019-11-25 09:35:00,57.08,57.09,56.54,56.58,226865.0,46.8117,46.8199,46.3688,46.4016,226865.0
2019-11-25 09:40:00,56.57,56.65,56.53,56.58,209146.0,46.3934,46.459,46.3606,46.4016,209146.0
2019-11-25 09:45:00,56.58,56.73,56.54,56.71,209342.0,46.4016,46.5246,46.3688,46.5082,209342.0
2019-11-25 09:50:00,56.7,56.73,56.51,56.53,107589.0,46.5,46.5246,46.3442,46.3606,107589.0
2019-11-25 09:55:00,56.52,56.92,56.52,56.86,332211.0,46.3524,46.6805,46.3524,46.6312,332211.0
2019-11-25 10:00:00,56.86,56.92,56.82,56.87,135968.0,46.6312,46.6805,46.5984,46.6394,135968.0
2019-11-25 10:05:00,56.86,56.94,56.85,56.89,113164.0,46.6312,46.6969,46.623,46.6559,113164.0
2019-11-25 10:10:00,56.88,56.91,56.85,56.9,153466.0,46.6476,46.6723,46.623,46.6641,153466.0
2019-11-25 10:15:00,56.9,56.92,56.85,56.87,154824.0,46.6641,46.6805,46.623,46.6394,154824.0
2019-11-25 10:20:00,56.87,56.89,56.69,56.71,190669.0,46.6394,46.6559,46.4918,46.5082,190669.0
2019-11-25 10:25:00,56.7,56.72,56.65,56.7,112213.0,46.5,46.5164,46.459,46.5,112213.0
2019-11-25 10:30:00,56.71,56.73,56.59,56.6,96753.0,46.5082,46.5246,46.4098,46.418,96753.0
2019-11-25 10:35:00,56.6,56.63,56.52,56.52,142093.0,46.418,46.4426,46.3524,46.3524,142093.0
2019-11-25 10:40:00,56.52,56.59,56.51,56.58,84691.0,46.3524,46.4098,46.3442,46.4016,84691.0
2019-11-25 10:45:00,56.58,56.59,56.49,56.5,108328.0,46.4016,46.4098,46.3278,46.336,108328.0
2019-11-25 10:50:00,56.49,56.58,56.42,56.58,192377.0,46.3278,46.4016,46.2704,46.4016,192377.0
2019-11-25 10:55:00,56.57,56.61,56.52,56.56,82761.0,46.3934,46.4262,46.3524,46.3852,82761.0
2019-11-25 11:00:00,56.57,56.58,56.47,56.47,73932.0,46.3934,46.4016,46.3114,46.3114,73932.0
2019-11-25 11:05:00,56.47,56.48,56.4,56.41,130802.0,46.3114,46.3196,46.254,46.2622,130802.0
2019-11-25 11:10:00,56.4,56.41,56.3,56.3,151619.0,46.254,46.2622,46.172,46.172,151619.0
2019-11-25 11:15:00,56.3,56.4,56.29,56.36,220993.0,46.172,46.254,46.1638,46.2212,220993.0
2019-11-25 11:20:00,56.36,56.41,56.29,56.4,280842.0,46.2212,46.2622,46.1638,46.254,280842.0
2019-11-25 11:25:00,56.4,56.5,56.39,56.47,176514.0,46.254,46.336,46.2458,46.3114,176514.0
2019-11-25 11:30:00,56.47,56.54,56.44,56.54,177771.0,46.3114,46.3688,46.2868,46.3688,177771.0
2019-11-25 11:35:00,56.54,56.68,56.53,56.57,210109.0,46.3688,46.4836,46.3606,46.3934,210109.0
2019-11-25 11:40:00,56.57,56.62,56.53,56.62,142265.0,46.3934,46.4344,46.3606,46.4344,142265.0
2019-11-25 11:45:00,56.62,56.67,56.56,56.62,128174.0,46.4344,46.4754,46.3852,46.4344,128174.0
2019-11-25 11:50:00,56.62,56.62,56.44,56.45,156003.0,46.4344,46.4344,46.2868,46.295,156003.0
2019-11-25 11:55:00,56.45,56.47,56.41,56.46,134154.0,46.295,46.3114,46.2622,46.3032,134154.0
2019-11-25 12:00:00,56.46,56.56,56.44,56.55,180094.0,46.3032,46.3852,46.2868,46.377,180094.0
2019-11-25 12:05:00,56.55,56.57,56.53,56.55,115282.0,46.377,46.3934,46.3606,46.377,115282.0
2019-11-25 12:10:00,56.55,56.59,56.53,56.56,95117.0,46.377,46.4098,46.3606,46.3852,95117.0
2019-11-25 12:15:00,56.55,56.57,56.54,56.55,111841.0,46.377,46.3934,46.3688,46.377,111841.0
2019-11-25 12:20:00,56.55,56.56,56.49,56.55,129905.0,46.377,46.3852,46.3278,46.377,129905.0
2019-11-25 12:25:00,56.55,56.57,56.5,56.52,98952.0,46.377,46.3934,46.336,46.3524,98952.0
2019-11-25 12:30:00,56.53,56.58,56.52,56.54,69118.0,46.3606,46.4016,46.3524,46.3688,69118.0
2019-11-25 12:35:00,56.53,56.55,56.46,56.47,497866.0,46.3606,46.377,46.3032,46.3114,497866.0
2019-11-25 12:40:00,56.47,56.5,56.44,56.5,51524.0,46.3114,46.336,46.2868,46.336,51524.0
2019-11-25 12:45:00,56.51,56.51,56.47,56.47,72900.0,46.3442,46.3442,46.3114,46.3114,72900.0
2019-11-25 12:50:00,56.48,56.54,56.46,56.54,92646.0,46.3196,46.3688,46.3032,46.3688,92646.0
2019-11-25 12:55:00,56.54,56.58,56.54,56.54,135142.0,46.3688,46.4016,46.3688,46.3688,135142.0
2019-11-25 13:00:00,56.54,56.65,56.53,56.53,96668.0,46.3688,46.459,46.3606,46.3606,96668.0
2019-11-25 13:05:00,56.53,56.54,56.4,56.42,87361.0,46.3606,46.3688,46.254,46.2704,87361.0
2019-11-25 13:10:00,56.42,56.47,56.41,56.44,98089.0,46.2704,46.3114,46.2622,46.2868,98089.0
2019-11-25 13:15:00,56.43,56.44,56.4,56.41,67303.0,46.2786,46.2868,46.254,46.2622,67303.0
2019-11-25 13:20:00,56.41,56.41,56.29,56.34,135488.0,46.2622,46.2622,46.1638,46.2048,135488.0
2019-11-25 13:25:00,56.35,56.37,56.31,56.35,63254.0,46.213,46.2294,46.1802,46.213,63254.0
2019-11-25 13:30:00,56.34,56.35,56.27,56.32,61904.0,46.2048,46.213,46.1474,46.1884,61904.0
2019-11-25 13:35:00,56.31,56.32,56.29,56.3,52228.0,46.1802,46.1884,46.1638,46.172,52228.0
2019-11-25 13:40:00,56.3,56.35,56.3,56.33,58703.0,46.172,46.213,46.172,46.1966,58703.0
2019-11-25 13:45:00,56.33,56.38,56.31,56.35,83721.0,46.1966,46.2376,46.1802,46.213,83721.0
2019-11-25 13:50:00,56.34,56.35,56.28,56.29,66519.0,46.2048,46.213,46.1556,46.1638,66519.0
2019-11-25 13:55:00,56.28,56.28,56.21,56.26,111844.0,46.1556,46.1556,46.0982,46.1392,111844.0
2019-11-25 14:00:00,56.27,56.31,56.26,56.3,52555.0,46.1474,46.1802,46.1392,46.172,52555.0
2019-11-25 14:05:00,56.3,56.4,56.29,56.34,135641.0,46.172,46.254,46.1638,46.2048,135641.0
2019-11-25 14:10:00,56.34,56.34,56.2,56.21,149266.0,46.2048,46.2048,46.09,46.0982,149266.0
2019-11-25 14:15:00,56.2,56.22,56.14,56.16,134539.0,46.09,46.1064,46.0408,46.0572,134539.0
2019-11-25 14:20:00,56.16,56.2,56.16,56.19,112273.0,46.0572,46.09,46.0572,46.0818,112273.0
2019-11-25 14:25:00,56.19,56.2,56.09,56.1,206873.0,46.0818,46.09,45.9998,46.008,206873.0
2019-11-25 14:30:00,56.1,56.21,56.09,56.21,185177.0,46.008,46.0982,45.9998,46.0982,185177.0
2019-11-25 14:35:00,56.21,56.22,56.12,56.15,97532.0,46.0982,46.1064,46.0244,46.049,97532.0
2019-11-25 14:40:00,56.15,56.22,56.11,56.2,138273.0,46.049,46.1064,46.0162,46.09,138273.0
2019-11-25 14:45:00,56.19,56.2,56.12,56.12,108740.0,46.0818,46.09,46.0244,46.0244,108740.0
2019-11-25 14:50:00,56.12,56.18,56.11,56.18,65458.0,46.0244,46.0736,46.0162,46.0736,65458.0
2019-11-25 14:55:00,56.18,56.26,56.17,56.26,94806.0,46.0736,46.1392,46.0654,46.1392,94806.0
2019-11-25 15:00:00,56.26,56.26,56.21,56.26,167621.0,46.1392,46.1392,46.0982,46.1392,167621.0
2019-11-25 15:05:00,56.26,56.3,56.18,56.19,97378.0,46.1392,46.172,46.0736,46.0818,97378.0
2019-11-25 15:10:00,56.19,56.2,56.14,56.15,100084.0,46.0818,46.09,46.0408,46.049,100084.0
2019-11-25 15:15:00,56.15,56.18,56.14,56.18,67389.0,46.049,46.0736,46.0408,46.0736,67389.0
2019-11-25 15:20:00,56.18,56.26,56.17,56.22,89917.0,46.0736,46.1392,46.0654,46.1064,89917.0
2019-11-25 15:25:00,56.22,56.24,56.21,56.23,120279.0,46.1064,46.1228,46.0982,46.1146,120279.0
2019-11-25 15:30:00,56.22,56.23,56.15,56.15,91240.0,46.1064,46.1146,46.049,46.049,91240.0
2019-11-25 15:35:00,56.16,56.17,56.1,56.1,139209.0,46.0572,46.0654,46.008,46.008,139209.0
2019-11-25 15:40:00,56.1,56.15,56.07,56.07,219700.0,46.008,46.049,45.9834,45.9834,219700.0
2019-11-25 15:45:00,56.08,56.13,56.04,56.05,391282.0,45.9916,46.0326,45.9588,45.967,391282.0
2019-11-25 15:50:00,56.04,56.07,56.0,56.06,513597.0,45.9588,45.9834,45.926,45.9752,513597.0
2019-11-25 15:55:00,56.07,56.21,55.94,56.16,1907189.0,45.9834,46.0982,45.8767,46.0572,1907189.0
2019-11-26 09:30:00,56.33,56.37,56.12,56.22,481590.0,46.1966,46.2294,46.0244,46.1064,481590.0
2019-11-26 09:35:00,56.2,56.26,56.08,56.24,156248.0,46.09,46.1392,45.9916,46.1228,156248.0
2019-11-26 09:40:00,56.24,56.47,56.21,56.44,286937.0,46.1228,46.3114,46.0982,46.2868,286937.0
2019-11-26 09:45:00,56.44,56.45,56.3,56.33,185368.0,46.2868,46.295,46.172,46.1966,185368.0
2019-11-26 09:50:00,56.32,56.35,56.24,56.32,198489.0,46.1884,46.213,46.1228,46.1884,198489.0
2019-11-26 09:55:00,56.32,56.34,56.14,56.28,230143.0,46.1884,46.2048,46.0408,46.1556,230143.0
2019-11-26 10:00:00,56.29,56.4,56.26,56.4,227768.0,46.1638,46.254,46.1392,46.254,227768.0
2019-11-26 10:05:00,56.39,56.45,56.27,56.28,131085.0,46.2458,46.295,46.1474,46.1556,131085.0
2019-11-26 10:10:00,56.28,56.35,56.26,56.34,161400.0,46.1556,46.213,46.1392,46.2048,161400.0
2019-11-26 10:15:00,56.34,56.35,56.23,56.28,140588.0,46.2048,46.213,46.1146,46.1556,140588.0
2019-11-26 10:20:00,56.27,56.34,56.24,56.31,97548.0,46.1474,46.2048,46.1228,46.1802,97548.0
2019-11-26 10:25:00,56.32,56.33,56.27,56.3,102900.0,46.1884,46.1966,46.1474,46.172,102900.0
2019-11-26 10:30:00,56.3,56.54,56.27,56.54,211931.0,46.172,46.3688,46.1474,46.3688,211931.0
2019-11-26 10:35:00,56.54,56.59,56.49,56.59,165285.0,46.3688,46.4098,46.3278,46.4098,165285.0
2019-11-26 10:40:00,56.59,56.68,56.57,56.67,303827.0,46.4098,46.4836,46.3934,46.4754,303827.0
2019-11-26 10:45:00,56.67,56.68,56.62,56.67,164563.0,46.4754,46.4836,46.4344,46.4754,164563.0
2019-11-26 10:50:00,56.67,56.67,56.53,56.57,137397.0,46.4754,46.4754,46.3606,46.3934,137397.0
2019-11-26 10:55:00,56.57,56.61,56.49,56.51,159773.0,46.3934,46.4262,46.3278,46.3442,159773.0
2019-11-26 11:00:00,56.51,56.53,56.44,56.51,143377.0,46.3442,46.3606,46.2868,46.3442,143377.0
2019-11-26 11:05:00,56.51,56.59,56.5,56.53,103360.0,46.3442,46.4098,46.336,46.3606,103360.0
2019-11-26 11:10:00,56.53,56.63,56.52,56.63,81705.0,46.3606,46.4426,46.3524,46.4426,81705.0
2019-11-26 11:15:00,56.62,56.68,56.62,56.67,101825.0,46.4344,46.4836,46.4344,46.4754,101825.0
2019-11-26 11:20:00,56.67,56.69,56.6,56.62,72179.0,46.4754,46.4918,46.418,46.4344,72179.0
2019-11-26 11:25:00,56.63,56.66,56.58,56.63,78905.0,46.4426,46.4672,46.4016,46.4426,78905.0
2019-11-26 11:30:00,56.63,56.68,56.58,56.62,152827.0,46.4426,46.4836,46.4016,46.4344,152827.0
2019-11-26 11:35:00,56.61,56.65,56.55,56.64,146782.0,46.4262,46.459,46.377,46.4508,146782.0
2019-11-26 11:40:00,56.63,56.78,56.63,56.76,120694.0,46.4426,46.5656,46.4426,46.5492,120694.0
2019-11-26 11:45:00,56.75,56.77,56.66,56.71,89588.0,46.541,46.5574,46.4672,46.5082,89588.0
2019-11-26 11:50:00,56.7,56.75,56.68,56.74,74424.0,46.5,46.541,46.4836,46.5328,74424.0
2019-11-26 11:55:00,56.75,56.77,56.67,56.7,97032.0,46.541,46.5574,46.4754,46.5,97032.0
2019-11-26 12:00:00,56.71,56.75,56.69,56.71,56632.0,46.5082,46.541,46.4918,46.5082,56632.0
2019-11-26 12:05:00,56.71,56.76,56.7,56.76,75809.0,46.5082,46.5492,46.5,46.5492,75809.0
2019-11-26 12:10:00,56.75,56.76,56.72,56.74,61441.0,46.541,46.5492,46.5164,46.5328,61441.0
2019-11-26 12:15:00,56.74,56.74,56.65,56.66,72710.0,46.5328,46.5328,46.459,46.4672,72710.0
2019-11-26 12:20:00,56.65,56.67,56.61,56.66,81418.0,46.459,46.4754,46.4262,46.4672,81418.0
2019-11-26 12:25:00,56.65,56.69,56.62,56.64,116570.0,46.459,46.4918,46.4344,46.4508,116570.0
2019-11-26 12:30:00,56.64,56.69,56.61,56.66,118893.0,46.4508,46.4918,46.4262,46.4672,118893.0
2019-11-26 12:35:00,56.66,56.7,56.63,56.64,86291.0,46.4672,46.5,46.4426,46.4508,86291.0
2019-11-26 12:40:00,56.64,56.68,56.62,56.67,104128.0,46.4508,46.4836,46.4344,46.4754,104128.0
2019-11-26 12:45:00,56.67,56.7,56.62,56.62,128870.0,46.4754,46.5,46.4344,46.4344,128870.0
2019-11-26 12:50:00,56.62,56.65,56.54,56.58,110638.0,46.4344,46.459,46.3688,46.4016,110638.0
2019-11-26 12:55:00,56.58,56.65,56.56,56.63,387512.0,46.4016,46.459,46.3852,46.4426,387512.0
2019-11-26 13:00:00,56.64,56.73,56.62,56.7,64805.0,46.4508,46.5246,46.4344,46.5,64805.0
2019-11-26 13:05:00,56.7,56.71,56.63,56.69,88691.0,46.5,46.5082,46.4426,46.4918,88691.0
2019-11-26 13:10:00,56.69,56.7,56.6,56.64,89694.0,46.4918,46.5,46.418,46.4508,89694.0
2019-11-26 13:15:00,56.64,56.68,56.62,56.63,121246.0,46.4508,46.4836,46.4344,46.4426,121246.0
2019-11-26 13:20:00,56.62,56.65,56.61,56.63,73473.0,46.4344,46.459,46.4262,46.4426,73473.0
2019-11-26 13:25:00,56.63,56.66,56.63,56.65,82133.0,46.4426,46.4672,46.4426,46.459,82133.0
2019-11-26 13:30:00,56.65,56.71,56.64,56.66,101145.0,46.459,46.5082,46.4508,46.4672,101145.0
2019-11-26 13:35:00,56.67,56.69,56.6,56.62,130410.0,46.4754,46.4918,46.418,46.4344,130410.0
2019-11-26 13:40:00,56.62,56.63,56.6,56.63,64295.0,46.4344,46.4426,46.418,46.4426,64295.0
2019-11-26 13:45:00,56.62,56.66,56.61,56.62,123470.0,46.4344,46.4672,46.4262,46.4344,123470.0
2019-11-26 13:50:00,56.63,56.64,56.6,56.62,85146.0,46.4426,46.4508,46.418,46.4344,85146.0
2019-11-26 13:55:00,56.63,56.65,56.62,56.65,76916.0,46.4426,46.459,46.4344,46.459,76916.0
2019-11-26 14:00:00,56.65,56.67,56.63,56.63,73827.0,46.459,46.4754,46.4426,46.4426,73827.0
2019-11-26 14:05:00,56.63,56.77,56.62,56.77,101793.0,46.4426,46.5574,46.4344,46.5574,101793.0
2019-11-26 14:10:00,56.77,56.78,56.73,56.77,110473.0,46.5574,46.5656,46.5246,46.5574,110473.0
2019-11-26 14:15:00,56.76,56.83,56.71,56.75,170761.0,46.5492,46.6066,46.5082,46.541,170761.0
2019-11-26 14:20:00,56.76,56.83,56.73,56.8,143395.0,46.5492,46.6066,46.5246,46.582,143395.0
2019-11-26 14:25:00,56.8,56.81,56.72,56.75,109579.0,46.582,46.5902,46.5164,46.541,109579.0
2019-11-26 14:30:00,56.74,56.74,56.65,56.65,93592.0,46.5328,46.5328,46.459,46.459,93592.0
2019-11-26 14:35:00,56.65,56.65,56.54,56.55,93493.0,46.459,46.459,46.3688,46.377,93493.0
2019-11-26 14:40:00,56.54,56.55,56.5,56.51,94214.0,46.3688,46.377,46.336,46.3442,94214.0
2019-11-26 14:45:00,56.52,56.61,56.5,56.59,117955.0,46.3524,46.4262,46.336,46.4098,117955.0
2019-11-26 14:50:00,56.59,56.61,56.55,56.57,100901.0,46.4098,46.4262,46.377,46.3934,100901.0
2019-11-26 14:55:00,56.58,56.58,56.54,56.56,73141.0,46.4016,46.4016,46.3688,46.3852,73141.0
2019-11-26 15:00:00,56.55,56.58,56.53,56.58,83129.0,46.377,46.4016,46.3606,46.4016,83129.0
2019-11-26 15:05:00,56.57,56.59,56.5,56.53,99904.0,46.3934,46.4098,46.336,46.3606,99904.0
2019-11-26 15:10:00,56.53,56.54,56.48,56.52,103316.0,46.3606,46.3688,46.3196,46.3524,103316.0
2019-11-26 15:15:00,56.52,56.57,56.51,56.54,78886.0,46.3524,46.3934,46.3442,46.3688,78886.0
2019-11-26 15:20:00,56.53,56.57,56.53,56.55,99195.0,46.3606,46.3934,46.3606,46.377,99195.0
2019-11-26 15:25:00,56.55,56.64,56.55,56.63,147114.0,46.377,46.4508,46.377,46.4426,147114.0
2019-11-26 15:30:00,56.62,56.64,56.59,56.61,119507.0,46.4344,46.4508,46.4098,46.4262,119507.0
2019-11-26 15:35:00,56.6,56.62,56.58,56.59,131778.0,46.418,46.4344,46.4016,46.4098,131778.0
2019-11-26 15:40:00,56.59,56.63,56.58,56.62,247684.0,46.4098,46.4426,46.4016,46.4344,247684.0
2019-11-26 15:45:00,56.61,56.66,56.61,56.66,217646.0,46.4262,46.4672,46.4262,46.4672,217646.0
2019-11-26 15:50:00,56.66,56.83,56.66,56.82,446282.0,46.4672,46.6066,46.4672,46.5984,446282.0
2019-11-26 15:55:00,56.82,56.9,56.72,56.73,1211487.0,46.5984,46.6641,46.5164,46.5246,1211487.0
2019-11-27 09:30:00,56.94,57.22,56.9,57.05,396502.0,46.6969,46.9265,46.6641,46.7871,396502.0
2019-11-27 09:35:00,57.05,57.22,56.97,57.15,217375.0,46.7871,46.9265,46.7215,46.8691,217375.0
2019-11-27 09:40:00,57.15,57.17,57.04,57.1,181701.0,46.8691,46.8855,46.7789,46.8281,181701.0
2019-11-27 09:45:00,57.09,57.42,57.04,57.39,258234.0,46.8199,47.0905,46.7789,47.0659,258234.0
2019-11-27 09:50:00,57.38,57.5,57.35,57.47,267682.0,47.0577,47.1561,47.0331,47.1315,267682.0
2019-11-27 09:55:00,57.47,57.48,57.37,57.42,167617.0,47.1315,47.1397,47.0495,47.0905,167617.0
2019-11-27 10:00:00,57.43,57.43,57.28,57.35,162768.0,47.0987,47.0987,46.9757,47.0331,162768.0
2019-11-27 10:05:00,57.35,57.39,57.25,57.36,148329.0,47.0331,47.0659,46.9511,47.0413,148329.0
2019-11-27 10:10:00,57.35,57.4,57.35,57.38,95286.0,47.0331,47.0741,47.0331,47.0577,95286.0
2019-11-27 10:15:00,57.39,57.53,57.38,57.45,185661.0,47.0659,47.1807,47.0577,47.1151,185661.0
2019-11-27 10:20:00,57.45,57.54,57.42,57.53,138375.0,47.1151,47.1889,47.0905,47.1807,138375.0
2019-11-27 10:25:00,57.52,57.56,57.47,57.55,107754.0,47.1725,47.2053,47.1315,47.1971,107754.0
2019-11-27 10:30:00,57.55,57.56,57.5,57.55,95097.0,47.1971,47.2053,47.1561,47.1971,95097.0
2019-11-27 10:35:00,57.55,57.55,57.48,57.54,124839.0,47.1971,47.1971,47.1397,47.1889,124839.0
2019-11-27 10:40:00,57.53,57.57,57.47,57.51,94866.0,47.1807,47.2135,47.1315,47.1643,94866.0
2019-11-27 10:45:00,57.51,57.56,57.5,57.54,122550.0,47.1643,47.2053,47.1561,47.1889,122550.0
2019-11-27 10:50:00,57.54,57.58,57.52,57.55,103292.0,47.1889,47.2217,47.1725,47.1971,103292.0
2019-11-27 10:55:00,57.56,57.67,57.54,57.66,132647.0,47.2053,47.2955,47.1889,47.2873,132647.0
2019-11-27 11:00:00,57.65,57.76,57.6,57.76,141706.0,47.2791,47.3693,47.2381,47.3693,141706.0
2019-11-27 11:05:00,57.76,57.81,57.65,57.69,125613.0,47.3693,47.4103,47.2791,47.3119,125613.0
2019-11-27 11:10:00,57.68,57.71,57.58,57.59,112773.0,47.3037,47.3283,47.2217,47.2299,112773.0
2019-11-27 11:15:00,57.59,57.6,57.51,57.57,77109.0,47.2299,47.2381,47.1643,47.2135,77109.0
2019-11-27 11:20:00,57.57,57.59,57.49,57.56,50895.0,47.2135,47.2299,47.1479,47.2053,50895.0
2019-11-27 11:25:00,57.56,57.58,57.52,57.57,81383.0,47.2053,47.2217,47.1725,47.2135,81383.0
2019-11-27 11:30:00,57.57,57.62,57.56,57.58,73276.0,47.2135,47.2545,47.2053,47.2217,73276.0
2019-11-27 11:35:00,57.57,57.65,57.57,57.63,75278.0,47.2135,47.2791,47.2135,47.2627,75278.0
2019-11-27 11:40:00,57.63,57.66,57.6,57.66,69811.0,47.2627,47.2873,47.2381,47.2873,69811.0
2019-11-27 11:45:00,57.66,57.67,57.61,57.64,95111.0,47.2873,47.2955,47.2463,47.2709,95111.0
2019-11-27 11:50:00,57.63,57.7,57.62,57.67,81644.0,47.2627,47.3201,47.2545,47.2955,81644.0
2019-11-27 11:55:00,57.66,57.67,57.55,57.6,66581.0,47.2873,47.2955,47.1971,47.2381,66581.0
2019-11-27 12:00:00,57.6,57.63,57.6,57.61,48436.0,47.2381,47.2627,47.2381,47.2463,48436.0
2019-11-27 12:05:00,57.62,57.66,57.61,57.64,65927.0,47.2545,47.2873,47.2463,47.2709,65927.0
2019-11-27 12:10:00,57.64,57.7,57.63,57.7,55990.0,47.2709,47.3201,47.2627,47.3201,55990.0
2019-11-27 12:15:00,57.69,57.69,57.61,57.64,60776.0,47.3119,47.3119,47.2463,47.2709,60776.0
2019-11-27 12:20:00,57.65,57.7,57.62,57.69,74927.0,47.2791,47.3201,47.2545,47.3119,74927.0
2019-11-27 12:25:00,57.7,57.71,57.69,57.7,61994.0,47.3201,47.3283,47.3119,47.3201,61994.0
2019-11-27 12:30:00,57.7,57.76,57.69,57.76,73450.0,47.3201,47.3693,47.3119,47.3693,73450.0
2019-11-27 12:35:00,57.76,57.77,57.66,57.75,77947.0,47.3693,47.3775,47.2873,47.3611,77947.0
2019-11-27 12:40:00,57.76,57.76,57.65,57.69,81575.0,47.3693,47.3693,47.2791,47.3119,81575.0
2019-11-27 12:45:00,57.69,57.7,57.65,57.7,64498.0,47.3119,47.3201,47.2791,47.3201,64498.0
2019-11-27 12:50:00,57.7,57.74,57.68,57.72,102954.0,47.3201,47.3529,47.3037,47.3365,102954.0
2019-11-27 12:55:00,57.73,57.75,57.7,57.75,52669.0,47.3447,47.3611,47.3201,47.3611,52669.0
2019-11-27 13:00:00,57.75,57.75,57.71,57.73,70226.0,47.3611,47.3611,47.3283,47.3447,70226.0
2019-11-27 13:05:00,57.73,57.76,57.72,57.73,67889.0,47.3447,47.3693,47.3365,47.3447,67889.0
2019-11-27 13:10:00,57.73,57.77,57.73,57.74,56479.0,47.3447,47.3775,47.3447,47.3529,56479.0
2019-11-27 13:15:00,57.73,57.74,57.66,57.68,75608.0,47.3447,47.3529,47.2873,47.3037,75608.0
2019-11-27 13:20:00,57.68,57.7,57.64,57.65,61673.0,47.3037,47.3201,47.2709,47.2791,61673.0
2019-11-27 13:25:00,57.64,57.7,57.63,57.67,74099.0,47.2709,47.3201,47.2627,47.2955,74099.0
2019-11-27 13:30:00,57.67,57.73,57.66,57.68,56236.0,47.2955,47.3447,47.2873,47.3037,56236.0
2019-11-27 13:35:00,57.68,57.76,57.66,57.75,49662.0,47.3037,47.3693,47.2873,47.3611,49662.0
2019-11-27 13:40:00,57.75,57.79,57.72,57.74,74384.0,47.3611,47.3939,47.3365,47.3529,74384.0
2019-11-27 13:45:00,57.74,57.77,57.73,57.77,57703.0,47.3529,47.3775,47.3447,47.3775,57703.0
2019-11-27 13:50:00,57.77,57.77,57.71,57.73,157460.0,47.3775,47.3775,47.3283,47.3447,157460.0
2019-11-27 13:55:00,57.73,57.77,57.71,57.76,87183.0,47.3447,47.3775,47.3283,47.3693,87183.0
2019-11-27 14:00:00,57.76,57.78,57.75,57.76,39762.0,47.3693,47.3857,47.3611,47.3693,39762.0
2019-11-27 14:05:00,57.77,57.79,57.75,57.78,69110.0,47.3775,47.3939,47.3611,47.3857,69110.0
2019-11-27 14:10:00,57.78,57.85,57.77,57.83,99921.0,47.3857,47.4432,47.3775,47.4268,99921.0
2019-11-27 14:15:00,57.83,57.83,57.8,57.8,48398.0,47.4268,47.4268,47.4021,47.4021,48398.0
2019-11-27 14:20:00,57.81,57.85,57.81,57.85,63367.0,47.4103,47.4432,47.4103,47.4432,63367.0
2019-11-27 14:25:00,57.85,57.85,57.82,57.85,84777.0,47.4432,47.4432,47.4185,47.4432,84777.0
2019-11-27 14:30:00,57.85,57.85,57.78,57.8,90562.0,47.4432,47.4432,47.3857,47.4021,90562.0
2019-11-27 14:35:00,57.79,57.81,57.79,57.8,46386.0,47.3939,47.4103,47.3939,47.4021,46386.0
2019-11-27 14:40:00,57.8,57.81,57.77,57.81,54843.0,47.4021,47.4103,47.3775,47.4103,54843.0
2019-11-27 14:45:00,57.8,57.81,57.73,57.75,120855.0,47.4021,47.4103,47.3447,47.3611,120855.0
2019-11-27 14:50:00,57.75,57.75,57.66,57.67,112733.0,47.3611,47.3611,47.2873,47.2955,112733.0
2019-11-27 14:55:00,57.66,57.74,57.66,57.7,89060.0,47.2873,47.3529,47.2873,47.3201,89060.0
2019-11-27 15:00:00,57.71,57.76,57.7,57.73,85954.0,47.3283,47.3693,47.3201,47.3447,85954.0
2019-11-27 15:05:00,57.73,57.73,57.64,57.65,85758.0,47.3447,47.3447,47.2709,47.2791,85758.0
2019-11-27 15:10:00,57.64,57.68,57.62,57.64,100590.0,47.2709,47.3037,47.2545,47.2709,100590.0
2019-11-27 15:15:00,57.65,57.65,57.56,57.59,129647.0,47.2791,47.2791,47.2053,47.2299,129647.0
2019-11-27 15:20:00,57.59,57.59,57.55,57.58,90369.0,47.2299,47.2299,47.1971,47.2217,90369.0
2019-11-27 15:25:00,57.58,57.58,57.57,57.58,72627.0,47.2217,47.2217,47.2135,47.2217,72627.0
2019-11-27 15:30:00,57.57,57.63,57.5,57.63,161965.0,47.2135,47.2627,47.1561,47.2627,161965.0
2019-11-27 15:35:00,57.63,57.63,57.59,57.62,136203.0,47.2627,47.2627,47.2299,47.2545,136203.0
2019-11-27 15:40:00,57.63,57.77,57.61,57.75,298600.0,47.2627,47.3775,47.2463,47.3611,298600.0
2019-11-27 15:45:00,57.75,57.75,57.68,57.7,173286.0,47.3611,47.3611,47.3037,47.3201,173286.0
2019-11-27 15:50:00,57.69,57.7,57.66,57.67,229732.0,47.3119,47.3201,47.2873,47.2955,229732.0
2019-11-27 15:55:00,57.68,57.74,57.58,57.6,867318.0,47.3037,47.3529,47.2217,47.2381,867318.0
2019-11-29 09:30:00,57.23,57.29,56.96,57.03,520485.0,46.9347,46.9839,46.7133,46.7707,520485.0
2019-11-29 09:35:00,57.03,57.27,57.01,57.24,211027.0,46.7707,46.9675,46.7543,46.9429,211027.0
2019-11-29 09:40:00,57.23,57.29,57.17,57.19,115338.0,46.9347,46.9839,46.8855,46.9019,115338.0
2019-11-29 09:45:00,57.18,57.29,57.18,57.26,115056.0,46.8937,46.9839,46.8937,46.9593,115056.0
2019-11-29 09:50:00,57.26,57.28,57.21,57.28,91763.0,46.9593,46.9757,46.9183,46.9757,91763.0
2019-11-29 09:55:00,57.28,57.33,57.22,57.24,106867.0,46.9757,47.0167,46.9265,46.9429,106867.0
2019-11-29 10:00:00,57.23,57.26,57.21,57.23,70731.0,46.9347,46.9593,46.9183,46.9347,70731.0
2019-11-29 10:05:00,57.22,57.32,57.2,57.31,67032.0,46.9265,47.0085,46.9101,47.0003,67032.0
2019-11-29 10:10:00,57.32,57.37,57.25,57.25,56526.0,47.0085,47.0495,46.9511,46.9511,56526.0
2019-11-29 10:15:00,57.26,57.27,57.21,57.21,60066.0,46.9593,46.9675,46.9183,46.9183,60066.0
2019-11-29 10:20:00,57.22,57.24,57.19,57.24,115635.0,46.9265,46.9429,46.9019,46.9429,115635.0
2019-11-29 10:25:00,57.24,57.26,57.22,57.25,72264.0,46.9429,46.9593,46.9265,46.9511,72264.0
2019-11-29 10:30:00,57.25,57.26,57.2,57.21,69459.0,46.9511,46.9593,46.9101,46.9183,69459.0
2019-11-29 10:35:00,57.21,57.24,57.17,57.23,72128.0,46.9183,46.9429,46.8855,46.9347,72128.0
2019-11-29 10:40:00,57.23,57.24,57.19,57.22,62072.0,46.9347,46.9429,46.9019,46.9265,62072.0
2019-11-29 10:45:00,57.22,57.25,57.19,57.21,70319.0,46.9265,46.9511,46.9019,46.9183,70319.0
2019-11-29 10:50:00,57.2,57.21,57.05,57.05,87786.0,46.9101,46.9183,46.7871,46.7871,87786.0
2019-11-29 10:55:00,57.06,57.09,57.02,57.06,110067.0,46.7953,46.8199,46.7625,46.7953,110067.0
2019-11-29 11:00:00,57.06,57.13,57.05,57.1,112732.0,46.7953,46.8527,46.7871,46.8281,112732.0
2019-11-29 11:05:00,57.11,57.13,57.07,57.11,89897.0,46.8363,46.8527,46.8035,46.8363,89897.0
2019-11-29 11:10:00,57.12,57.14,57.07,57.1,126973.0,46.8445,46.8609,46.8035,46.8281,126973.0
2019-11-29 11:15:00,57.1,57.1,57.03,57.04,54752.0,46.8281,46.8281,46.7707,46.7789,54752.0
2019-11-29 11:20:00,57.05,57.06,57.01,57.01,48382.0,46.7871,46.7953,46.7543,46.7543,48382.0
2019-11-29 11:25:00,57.01,57.01,56.95,56.95,110776.0,46.7543,46.7543,46.7051,46.7051,110776.0
2019-11-29 11:30:00,56.96,56.98,56.93,56.96,58599.0,46.7133,46.7297,46.6887,46.7133,58599.0
2019-11-29 11:35:00,56.95,56.99,56.94,56.96,95245.0,46.7051,46.7379,46.6969,46.7133,95245.0
2019-11-29 11:40:00,56.96,56.97,56.88,56.92,72387.0,46.7133,46.7215,46.6476,46.6805,72387.0
2019-11-29 11:45:00,56.92,56.93,56.85,56.87,62093.0,46.6805,46.6887,46.623,46.6394,62093.0
2019-11-29 11:50:00,56.87,56.95,56.85,56.95,73763.0,46.6394,46.7051,46.623,46.7051,73763.0
2019-11-29 11:55:00,56.94,56.97,56.92,56.96,49343.0,46.6969,46.7215,46.6805,46.7133,49343.0
2019-11-29 12:00:00,56.96,57.02,56.95,56.95,60202.0,46.7133,46.7625,46.7051,46.7051,60202.0
2019-11-29 12:05:00,56.95,57.0,56.92,56.92,76317.0,46.7051,46.7461,46.6805,46.6805,76317.0
2019-11-29 12:10:00,56.93,56.95,56.89,56.93,56955.0,46.6887,46.7051,46.6559,46.6887,56955.0
2019-11-29 12:15:00,56.93,56.98,56.91,56.98,66863.0,46.6887,46.7297,46.6723,46.7297,66863.0
2019-11-29 12:20:00,56.97,57.02,56.96,56.97,65263.0,46.7215,46.7625,46.7133,46.7215,65263.0
2019-11-29 12:25:00,56.97,56.98,56.93,56.95,57650.0,46.7215,46.7297,46.6887,46.7051,57650.0
2019-11-29 12:30:00,56.94,56.95,56.92,56.92,62727.0,46.6969,46.7051,46.6805,46.6805,62727.0
2019-11-29 12:35:00,56.93,56.94,56.88,56.89,133951.0,46.6887,46.6969,46.6476,46.6559,133951.0
2019-11-29 12:40:00,56.89,56.89,56.85,56.85,108718.0,46.6559,46.6559,46.623,46.623,108718.0
2019-11-29 12:45:00,56.85,56.88,56.85,56.87,123493.0,46.623,46.6476,46.623,46.6394,123493.0
2019-11-29 12:50:00,56.86,56.96,56.86,56.92,170851.0,46.6312,46.7133,46.6312,46.6805,170851.0
2019-11-29 12:55:00,56.92,57.01,56.85,56.94,446839.0,46.6805,46.7543,46.623,46.6969,446839.0
2019-12-02 09:30:00,57.34,57.8,57.28,57.77,575757.0,47.0249,47.4021,46.9757,47.3775,575757.0
2019-12-02 09:35:00,57.77,58.09,57.76,57.9,411527.0,47.3775,47.64,47.3693,47.4842,411527.0
2019-12-02 09:40:00,57.91,58.06,57.9,57.93,224478.0,47.4924,47.6154,47.4842,47.5088,224478.0
2019-12-02 09:45:00,57.94,57.95,57.77,57.87,215638.0,47.517,47.5252,47.3775,47.4596,215638.0
2019-12-02 09:50:00,57.87,57.89,57.72,57.77,204090.0,47.4596,47.476,47.3365,47.3775,204090.0
2019-12-02 09:55:00,57.79,57.83,57.74,57.75,125291.0,47.3939,47.4268,47.3529,47.3611,125291.0
2019-12-02 10:00:00,57.74,57.78,57.65,57.68,193933.0,47.3529,47.3857,47.2791,47.3037,193933.0
2019-12-02 10:05:00,57.67,57.77,57.55,57.74,149926.0,47.2955,47.3775,47.1971,47.3529,149926.0
2019-12-02 10:10:00,57.74,57.82,57.74,57.79,203810.0,47.3529,47.4185,47.3529,47.3939,203810.0
2019-12-02 10:15:00,57.79,57.8,57.74,57.77,137407.0,47.3939,47.4021,47.3529,47.3775,137407.0
2019-12-02 10:20:00,57.76,57.82,57.65,57.65,156155.0,47.3693,47.4185,47.2791,47.2791,156155.0
2019-12-02 10:25:00,57.65,57.71,57.59,57.69,123306.0,47.2791,47.3283,47.2299,47.3119,123306.0
2019-12-02 10:30:00,57.68,57.7,57.5,57.62,149655.0,47.3037,47.3201,47.1561,47.2545,149655.0
2019-12-02 10:35:00,57.63,57.63,57.47,57.57,168821.0,47.2627,47.2627,47.1315,47.2135,168821.0
2019-12-02 10:40:00,57.57,57.7,57.57,57.7,126603.0,47.2135,47.3201,47.2135,47.3201,126603.0
2019-12-02 10:45:00,57.7,57.9,57.68,57.72,143532.0,47.3201,47.4842,47.3037,47.3365,143532.0
2019-12-02 10:50:00,57.72,57.75,57.65,57.74,242140.0,47.3365,47.3611,47.2791,47.3529,242140.0
2019-12-02 10:55:00,57.74,57.93,57.73,57.89,332834.0,47.3529,47.5088,47.3447,47.476,332834.0
2019-12-02 11:00:00,57.89,57.9,57.68,57.69,164091.0,47.476,47.4842,47.3037,47.3119,164091.0
2019-12-02 11:05:00,57.7,57.79,57.68,57.74,171906.0,47.3201,47.3939,47.3037,47.3529,171906.0
2019-12-02 11:10:00,57.73,57.78,57.72,57.77,196495.0,47.3447,47.3857,47.3365,47.3775,196495.0
2019-12-02 11:15:00,57.76,57.84,57.7,57.8,492528.0,47.3693,47.435,47.3201,47.4021,492528.0
2019-12-02 11:20:00,57.8,57.92,57.79,57.88,171080.0,47.4021,47.5006,47.3939,47.4678,171080.0
2019-12-02 11:25:00,57.87,57.93,57.86,57.9,304750.0,47.4596,47.5088,47.4514,47.4842,304750.0
2019-12-02 11:30:00,57.89,57.97,57.79,57.83,506616.0,47.476,47.5416,47.3939,47.4268,506616.0
2019-12-02 11:35:00,57.83,57.93,57.81,57.93,137555.0,47.4268,47.5088,47.4103,47.5088,137555.0
2019-12-02 11:40:00,57.93,58.0,57.92,58.0,130810.0,47.5088,47.5662,47.5006,47.5662,130810.0
2019-12-02 11:45:00,58.0,58.1,58.0,58.05,172065.0,47.5662,47.6482,47.5662,47.6072,172065.0
2019-12-02 11:50:00,58.05,58.06,57.91,57.93,165504.0,47.6072,47.6154,47.4924,47.5088,165504.0
2019-12-02 11:55:00,57.94,58.04,57.87,57.87,141536.0,47.517,47.599,47.4596,47.4596,141536.0
2019-12-02 12:00:00,57.87,57.9,57.84,57.85,126173.0,47.4596,47.4842,47.435,47.4432,126173.0
2019-12-02 12:05:00,57.85,57.88,57.82,57.88,106987.0,47.4432,47.4678,47.4185,47.4678,106987.0
2019-12-02 12:10:00,57.88,57.9,57.85,57.88,76177.0,47.4678,47.4842,47.4432,47.4678,76177.0
2019-12-02 12:15:00,57.88,57.96,57.87,57.92,92025.0,47.4678,47.5334,47.4596,47.5006,92025.0
2019-12-02 12:20:00,57.92,57.96,57.91,57.94,65205.0,47.5006,47.5334,47.4924,47.517,65205.0
2019-12-02 12:25:00,57.94,57.96,57.84,57.94,110050.0,47.517,47.5334,47.435,47.517,110050.0
2019-12-02 12:30:00,57.94,57.95,57.83,57.85,81555.0,47.517,47.5252,47.4268,47.4432,81555.0
2019-12-02 12:35:00,57.85,57.88,57.84,57.87,61588.0,47.4432,47.4678,47.435,47.4596,61588.0
2019-12-02 12:40:00,57.87,57.89,57.86,57.89,68109.0,47.4596,47.476,47.4514,47.476,68109.0
2019-12-02 12:45:00,57.89,57.9,57.84,57.86,64953.0,47.476,47.4842,47.435,47.4514,64953.0
2019-12-02 12:50:00,57.86,57.87,57.82,57.85,69774.0,47.4514,47.4596,47.4185,47.4432,69774.0
2019-12-02 12:55:00,57.84,57.87,57.8,57.8,67413.0,47.435,47.4596,47.4021,47.4021,67413.0
2019-12-02 13:00:00,57.8,57.81,57.68,57.76,137900.0,47.4021,47.4103,47.3037,47.3693,137900.0
2019-12-02 13:05:00,57.75,57.76,57.7,57.71,62978.0,47.3611,47.3693,47.3201,47.3283,62978.0
2019-12-02 13:10:00,57.71,57.78,57.7,57.78,44487.0,47.3283,47.3857,47.3201,47.3857,44487.0
2019-12-02 13:15:00,57.78,57.8,57.75,57.79,61573.0,47.3857,47.4021,47.3611,47.3939,61573.0
2019-12-02 13:20:00,57.79,57.83,57.79,57.82,36399.0,47.3939,47.4268,47.3939,47.4185,36399.0
2019-12-02 13:25:00,57.82,57.86,57.81,57.86,62557.0,47.4185,47.4514,47.4103,47.4514,62557.0
2019-12-02 13:30:00,57.86,57.92,57.84,57.91,64907.0,47.4514,47.5006,47.435,47.4924,64907.0
2019-12-02 13:35:00,57.91,57.93,57.85,57.87,54275.0,47.4924,47.5088,47.4432,47.4596,54275.0
2019-12-02 13:40:00,57.87,57.87,57.84,57.85,48603.0,47.4596,47.4596,47.435,47.4432,48603.0
2019-12-02 13:45:00,57.84,57.9,57.84,57.88,68218.0,47.435,47.4842,47.435,47.4678,68218.0
2019-12-02 13:50:00,57.88,57.91,57.87,57.88,86963.0,47.4678,47.4924,47.4596,47.4678,86963.0
2019-12-02 13:55:00,57.88,57.9,57.86,57.89,54083.0,47.4678,47.4842,47.4514,47.476,54083.0
2019-12-02 14:00:00,57.89,57.9,57.87,57.9,50909.0,47.476,47.4842,47.4596,47.4842,50909.0
2019-12-02 14:05:00,57.9,57.91,57.88,57.9,47932.0,47.4842,47.4924,47.4678,47.4842,47932.0
2019-12-02 14:10:00,57.9,57.92,57.88,57.91,81722.0,47.4842,47.5006,47.4678,47.4924,81722.0
2019-12-02 14:15:00,57.91,57.94,57.89,57.91,62071.0,47.4924,47.517,47.476,47.4924,62071.0
2019-12-02 14:20:00,57.9,57.96,57.9,57.95,80388.0,47.4842,47.5334,47.4842,47.5252,80388.0
2019-12-02 14:25:00,57.96,57.97,57.94,57.96,57234.0,47.5334,47.5416,47.517,47.5334,57234.0
2019-12-02 14:30:00,57.97,57.98,57.93,57.93,136956.0,47.5416,47.5498,47.5088,47.5088,136956.0
2019-12-02 14:35:00,57.93,57.93,57.87,57.89,64821.0,47.5088,47.5088,47.4596,47.476,64821.0
2019-12-02 14:40:00,57.89,57.93,57.87,57.92,67965.0,47.476,47.5088,47.4596,47.5006,67965.0
2019-12-02 14:45:00,57.92,57.94,57.91,57.92,67535.0,47.5006,47.517,47.4924,47.5006,67535.0
2019-12-02 14:50:00,57.92,57.93,57.88,57.9,84797.0,47.5006,47.5088,47.4678,47.4842,84797.0
2019-12-02 14:55:00,57.91,57.93,57.9,57.92,67647.0,47.4924,47.5088,47.4842,47.5006,67647.0
2019-12-02 15:00:00,57.92,57.93,57.88,57.89,95203.0,47.5006,47.5088,47.4678,47.476,95203.0
2019-12-02 15:05:00,57.9,57.9,57.8,57.82,113538.0,47.4842,47.4842,47.4021,47.4185,113538.0
2019-12-02 15:10:00,57.83,57.84,57.75,57.8,678445.0,47.4268,47.435,47.3611,47.4021,678445.0
2019-12-02 15:15:00,57.8,57.81,57.76,57.78,107747.0,47.4021,47.4103,47.3693,47.3857,107747.0
2019-12-02 15:20:00,57.79,57.81,57.71,57.73,89301.0,47.3939,47.4103,47.3283,47.3447,89301.0
2019-12-02 15:25:00,57.73,57.75,57.68,57.69,119382.0,47.3447,47.3611,47.3037,47.3119,119382.0
2019-12-02 15:30:00,57.69,57.7,57.59,57.63,171385.0,47.3119,47.3201,47.2299,47.2627,171385.0
2019-12-02 15:35:00,57.64,57.7,57.61,57.63,717768.0,47.2709,47.3201,47.2463,47.2627,717768.0
2019-12-02 15:40:00,57.62,57.73,57.58,57.67,204745.0,47.2545,47.3447,47.2217,47.2955,204745.0
2019-12-02 15:45:00,57.67,57.69,57.59,57.6,184358.0,47.2955,47.3119,47.2299,47.2381,184358.0
2019-12-02 15:50:00,57.59,57.6,57.51,57.53,367775.0,47.2299,47.2381,47.1643,47.1807,367775.0
2019-12-02 15:55:00,57.53,57.55,57.41,57.43,959461.0,47.1807,47.1971,47.0823,47.0987,959461.0
2019-12-03 09:30:00,57.0,57.3,56.99,57.23,508528.0,46.7461,46.9921,46.7379,46.9347,508528.0
2019-12-03 09:35:00,57.23,57.25,57.03,57.04,164884.0,46.9347,46.9511,46.7707,46.7789,164884.0
2019-12-03 09:40:00,57.05,57.06,56.83,56.87,185202.0,46.7871,46.7953,46.6066,46.6394,185202.0
2019-12-03 09:45:00,56.87,56.93,56.68,56.73,236924.0,46.6394,46.6887,46.4836,46.5246,236924.0
2019-12-03 09:50:00,56.74,56.85,56.69,56.8,123550.0,46.5328,46.623,46.4918,46.582,123550.0
2019-12-03 09:55:00,56.8,56.93,56.8,56.89,109950.0,46.582,46.6887,46.582,46.6559,109950.0
2019-12-03 10:00:00,56.89,57.03,56.88,56.99,166577.0,46.6559,46.7707,46.6476,46.7379,166577.0
2019-12-03 10:05:00,56.99,57.04,56.95,56.97,84376.0,46.7379,46.7789,46.7051,46.7215,84376.0
2019-12-03 10:10:00,56.97,56.98,56.91,56.94,77616.0,46.7215,46.7297,46.6723,46.6969,77616.0
2019-12-03 10:15:00,56.93,57.12,56.91,57.11,117362.0,46.6887,46.8445,46.6723,46.8363,117362.0
2019-12-03 10:20:00,57.11,57.15,57.07,57.15,91648.0,46.8363,46.8691,46.8035,46.8691,91648.0
2019-12-03 10:25:00,57.15,57.19,57.11,57.18,115375.0,46.8691,46.9019,46.8363,46.8937,115375.0
2019-12-03 10:30:00,57.18,57.36,57.13,57.34,91559.0,46.8937,47.0413,46.8527,47.0249,91559.0
2019-12-03 10:35:00,57.33,57.39,57.27,57.38,185858.0,47.0167,47.0659,46.9675,47.0577,185858.0
2019-12-03 10:40:00,57.37,57.4,57.32,57.39,84790.0,47.0495,47.0741,47.0085,47.0659,84790.0
2019-12-03 10:45:00,57.4,57.42,57.23,57.23,117353.0,47.0741,47.0905,46.9347,46.9347,117353.0
2019-12-03 10:50:00,57.23,57.32,57.23,57.3,86532.0,46.9347,47.0085,46.9347,46.9921,86532.0
2019-12-03 10:55:00,57.3,57.33,57.25,57.33,101184.0,46.9921,47.0167,46.9511,47.0167,101184.0
2019-12-03 11:00:00,57.33,57.33,57.21,57.3,135467.0,47.0167,47.0167,46.9183,46.9921,135467.0
2019-12-03 11:05:00,57.3,57.47,57.24,57.47,152314.0,46.9921,47.1315,46.9429,47.1315,152314.0
2019-12-03 11:10:00,57.47,57.5,57.37,57.5,109207.0,47.1315,47.1561,47.0495,47.1561,109207.0
2019-12-03 11:15:00,57.5,57.58,57.44,57.47,133702.0,47.1561,47.2217,47.1069,47.1315,133702.0
2019-12-03 11:20:00,57.47,57.47,57.37,57.38,70571.0,47.1315,47.1315,47.0495,47.0577,70571.0
2019-12-03 11:25:00,57.37,57.48,57.37,57.42,74008.0,47.0495,47.1397,47.0495,47.0905,74008.0
2019-12-03 11:30:00,57.43,57.46,57.37,57.41,122663.0,47.0987,47.1233,47.0495,47.0823,122663.0
2019-12-03 11:35:00,57.41,57.55,57.35,57.55,117417.0,47.0823,47.1971,47.0331,47.1971,117417.0
2019-12-03 11:40:00,57.55,57.58,57.53,57.53,50585.0,47.1971,47.2217,47.1807,47.1807,50585.0
2019-12-03 11:45:00,57.53,57.55,57.46,57.47,68410.0,47.1807,47.1971,47.1233,47.1315,68410.0
2019-12-03 11:50:00,57.47,57.54,57.46,57.52,72222.0,47.1315,47.1889,47.1233,47.1725,72222.0
2019-12-03 11:55:00,57.52,57.57,57.5,57.53,83744.0,47.1725,47.2135,47.1561,47.1807,83744.0
2019-12-03 12:00:00,57.52,57.54,57.46,57.48,75929.0,47.1725,47.1889,47.1233,47.1397,75929.0
2019-12-03 12:05:00,57.48,57.51,57.44,57.47,58885.0,47.1397,47.1643,47.1069,47.1315,58885.0
2019-12-03 12:10:00,57.47,57.5,57.45,57.5,68271.0,47.1315,47.1561,47.1151,47.1561,68271.0
2019-12-03 12:15:00,57.5,57.56,57.49,57.52,77983.0,47.1561,47.2053,47.1479,47.1725,77983.0
2019-12-03 12:20:00,57.52,57.62,57.51,57.59,80329.0,47.1725,47.2545,47.1643,47.2299,80329.0
2019-12-03 12:25:00,57.59,57.6,57.55,57.59,46344.0,47.2299,47.2381,47.1971,47.2299,46344.0
2019-12-03 12:30:00,57.59,57.6,57.51,57.56,43417.0,47.2299,47.2381,47.1643,47.2053,43417.0
2019-12-03 12:35:00,57.57,57.59,57.55,57.57,58807.0,47.2135,47.2299,47.1971,47.2135,58807.0
2019-12-03 12:40:00,57.57,57.59,57.55,57.57,42856.0,47.2135,47.2299,47.1971,47.2135,42856.0
2019-12-03 12:45:00,57.58,57.62,57.57,57.6,57663.0,47.2217,47.2545,47.2135,47.2381,57663.0
2019-12-03 12:50:00,57.6,57.65,57.6,57.62,49422.0,47.2381,47.2791,47.2381,47.2545,49422.0
2019-12-03 12:55:00,57.62,57.66,57.6,57.64,87062.0,47.2545,47.2873,47.2381,47.2709,87062.0
2019-12-03 13:00:00,57.64,57.75,57.63,57.72,79332.0,47.2709,47.3611,47.2627,47.3365,79332.0
2019-12-03 13:05:00,57.72,57.72,57.65,57.7,68530.0,47.3365,47.3365,47.2791,47.3201,68530.0
2019-12-03 13:10:00,57.69,57.72,57.67,57.71,48050.0,47.3119,47.3365,47.2955,47.3283,48050.0
2019-12-03 13:15:00,57.71,57.75,57.67,57.75,68987.0,47.3283,47.3611,47.2955,47.3611,68987.0
2019-12-03 13:20:00,57.75,57.75,57.66,57.68,66014.0,47.3611,47.3611,47.2873,47.3037,66014.0
2019-12-03 13:25:00,57.68,57.75,57.68,57.74,68306.0,47.3037,47.3611,47.3037,47.3529,68306.0
2019-12-03 13:30:00,57.75,57.76,57.71,57.73,62657.0,47.3611,47.3693,47.3283,47.3447,62657.0
2019-12-03 13:35:00,57.73,57.74,57.66,57.72,58339.0,47.3447,47.3529,47.2873,47.3365,58339.0
2019-12-03 13:40:00,57.71,57.73,57.7,57.72,61076.0,47.3283,47.3447,47.3201,47.3365,61076.0
2019-12-03 13:45:00,57.72,57.73,57.66,57.67,62925.0,47.3365,47.3447,47.2873,47.2955,62925.0
2019-12-03 13:50:00,57.67,57.7,57.65,57.7,58049.0,47.2955,47.3201,47.2791,47.3201,58049.0
2019-12-03 13:55:00,57.7,57.7,57.67,57.7,62186.0,47.3201,47.3201,47.2955,47.3201,62186.0
2019-12-03 14:00:00,57.7,57.7,57.67,57.67,55636.0,47.3201,47.3201,47.2955,47.2955,55636.0
2019-12-03 14:05:00,57.68,57.7,57.62,57.65,99185.0,47.3037,47.3201,47.2545,47.2791,99185.0
2019-12-03 14:10:00,57.66,57.69,57.64,57.69,61310.0,47.2873,47.3119,47.2709,47.3119,61310.0
2019-12-03 14:15:00,57.69,57.73,57.66,57.67,80245.0,47.3119,47.3447,47.2873,47.2955,80245.0
2019-12-03 14:20:00,57.68,57.73,57.67,57.71,97798.0,47.3037,47.3447,47.2955,47.3283,97798.0
2019-12-03 14:25:00,57.71,57.73,57.7,57.73,36200.0,47.3283,47.3447,47.3201,47.3447,36200.0
2019-12-03 14:30:00,57.73,57.75,57.71,57.73,80328.0,47.3447,47.3611,47.3283,47.3447,80328.0
2019-12-03 14:35:00,57.74,57.75,57.69,57.72,73375.0,47.3529,47.3611,47.3119,47.3365,73375.0
2019-12-03 14:40:00,57.72,57.75,57.71,57.73,69316.0,47.3365,47.3611,47.3283,47.3447,69316.0
2019-12-03 14:45:00,57.73,57.76,57.7,57.71,97381.0,47.3447,47.3693,47.3201,47.3283,97381.0
2019-12-03 14:50:00,57.71,57.72,57.68,57.69,55027.0,47.3283,47.3365,47.3037,47.3119,55027.0
2019-12-03 14:55:00,57.7,57.73,57.68,57.71,66676.0,47.3201,47.3447,47.3037,47.3283,66676.0
2019-12-03 15:00:00,57.71,57.74,57.68,57.71,71749.0,47.3283,47.3529,47.3037,47.3283,71749.0
2019-12-03 15:05:00,57.7,57.72,57.68,57.68,107905.0,47.3201,47.3365,47.3037,47.3037,107905.0
2019-12-03 15:10:00,57.69,57.75,57.66,57.72,102069.0,47.3119,47.3611,47.2873,47.3365,102069.0
2019-12-03 15:15:00,57.73,57.75,57.72,57.73,44889.0,47.3447,47.3611,47.3365,47.3447,44889.0
2019-12-03 15:20:00,57.74,57.77,57.73,57.75,111681.0,47.3529,47.3775,47.3447,47.3611,111681.0
2019-12-03 15:25:00,57.76,57.81,57.75,57.78,116802.0,47.3693,47.4103,47.3611,47.3857,116802.0
2019-12-03 15:30:00,57.77,57.78,57.73,57.75,100709.0,47.3775,47.3857,47.3447,47.3611,100709.0
2019-12-03 15:35:00,57.75,57.75,57.61,57.66,116269.0,47.3611,47.3611,47.2463,47.2873,116269.0
2019-12-03 15:40:00,57.65,57.68,57.61,57.63,103113.0,47.2791,47.3037,47.2463,47.2627,103113.0
2019-12-03 15:45:00,57.63,57.71,57.6,57.7,143054.0,47.2627,47.3283,47.2381,47.3201,143054.0
2019-12-03 15:50:00,57.69,57.73,57.66,57.73,171324.0,47.3119,47.3447,47.2873,47.3447,171324.0
2019-12-03 15:55:00,57.73,57.74,57.63,57.73,697896.0,47.3447,47.3529,47.2627,47.3447,697896.0
2019-12-04 09:30:00,57.83,58.08,57.75,58.02,557677.0,47.4268,47.6318,47.3611,47.5826,557677.0
2019-12-04 09:35:00,58.01,58.09,57.79,57.92,327753.0,47.5744,47.64,47.3939,47.5006,327753.0
2019-12-04 09:40:00,57.93,57.93,57.76,57.82,127273.0,47.5088,47.5088,47.3693,47.4185,127273.0
2019-12-04 09:45:00,57.82,57.85,57.57,57.6,197191.0,47.4185,47.4432,47.2135,47.2381,197191.0
2019-12-04 09:50:00,57.59,57.69,57.55,57.69,140494.0,47.2299,47.3119,47.1971,47.3119,140494.0
2019-12-04 09:55:00,57.68,57.74,57.61,57.61,120646.0,47.3037,47.3529,47.2463,47.2463,120646.0
2019-12-04 10:00:00,57.61,57.78,57.6,57.74,84858.0,47.2463,47.3857,47.2381,47.3529,84858.0
2019-12-04 10:05:00,57.73,57.76,57.7,57.7,78927.0,47.3447,47.3693,47.3201,47.3201,78927.0
2019-12-04 10:10:00,57.7,57.74,57.67,57.73,78055.0,47.3201,47.3529,47.2955,47.3447,78055.0
2019-12-04 10:15:00,57.73,57.86,57.73,57.85,118299.0,47.3447,47.4514,47.3447,47.4432,118299.0
2019-12-04 10:20:00,57.85,57.88,57.84,57.86,78142.0,47.4432,47.4678,47.435,47.4514,78142.0
2019-12-04 10:25:00,57.87,57.9,57.85,57.88,90490.0,47.4596,47.4842,47.4432,47.4678,90490.0
2019-12-04 10:30:00,57.87,57.9,57.85,57.88,66852.0,47.4596,47.4842,47.4432,47.4678,66852.0
2019-12-04 10:35:00,57.88,57.93,57.86,57.91,93341.0,47.4678,47.5088,47.4514,47.4924,93341.0
2019-12-04 10:40:00,57.91,57.96,57.87,57.93,115513.0,47.4924,47.5334,47.4596,47.5088,115513.0
2019-12-04 10:45:00,57.92,58.0,57.92,58.0,131047.0,47.5006,47.5662,47.5006,47.5662,131047.0
2019-12-04 10:50:00,57.99,58.03,57.92,57.94,111709.0,47.558,47.5908,47.5006,47.517,111709.0
2019-12-04 10:55:00,57.94,58.01,57.91,58.01,78062.0,47.517,47.5744,47.4924,47.5744,78062.0
2019-12-04 11:00:00,58.01,58.02,57.96,58.0,112274.0,47.5744,47.5826,47.5334,47.5662,112274.0
2019-12-04 11:05:00,58.0,58.0,57.93,57.95,94226.0,47.5662,47.5662,47.5088,47.5252,94226.0
2019-12-04 11:10:00,57.95,58.02,57.93,58.0,125720.0,47.5252,47.5826,47.5088,47.5662,125720.0
2019-12-04 11:15:00,57.99,58.05,57.99,58.05,79751.0,47.558,47.6072,47.558,47.6072,79751.0
2019-12-04 11:20:00,58.04,58.07,58.04,58.05,59427.0,47.599,47.6236,47.599,47.6072,59427.0
2019-12-04 11:25:00,58.05,58.07,58.01,58.05,117607.0,47.6072,47.6236,47.5744,47.6072,117607.0
2019-12-04 11:30:00,58.05,58.07,58.05,58.06,62033.0,47.6072,47.6236,47.6072,47.6154,62033.0
2019-12-04 11:35:00,58.07,58.14,58.04,58.14,126995.0,47.6236,47.681,47.599,47.681,126995.0
2019-12-04 11:40:00,58.14,58.15,58.07,58.11,73324.0,47.681,47.6892,47.6236,47.6564,73324.0
2019-12-04 11:45:00,58.11,58.12,58.07,58.11,69259.0,47.6564,47.6646,47.6236,47.6564,69259.0
2019-12-04 11:50:00,58.1,58.12,58.03,58.12,103468.0,47.6482,47.6646,47.5908,47.6646,103468.0
2019-12-04 11:55:00,58.12,58.13,58.08,58.12,74154.0,47.6646,47.6728,47.6318,47.6646,74154.0
2019-12-04 12:00:00,58.12,58.15,58.1,58.11,149461.0,47.6646,47.6892,47.6482,47.6564,149461.0
2019-12-04 12:05:00,58.12,58.19,58.12,58.15,113598.0,47.6646,47.722,47.6646,47.6892,113598.0
2019-12-04 12:10:00,58.16,58.18,58.12,58.18,59143.0,47.6974,47.7138,47.6646,47.7138,59143.0
2019-12-04 12:15:00,58.18,58.24,58.15,58.23,86873.0,47.7138,47.763,47.6892,47.7548,86873.0
2019-12-04 12:20:00,58.23,58.25,58.17,58.22,135283.0,47.7548,47.7712,47.7056,47.7466,135283.0
2019-12-04 12:25:00,58.21,58.3,58.16,58.27,150256.0,47.7384,47.8122,47.6974,47.7876,150256.0
2019-12-04 12:30:00,58.26,58.35,58.24,58.33,104798.0,47.7794,47.8532,47.763,47.8368,104798.0
2019-12-04 12:35:00,58.33,58.33,58.26,58.31,79470.0,47.8368,47.8368,47.7794,47.8204,79470.0
2019-12-04 12:40:00,58.32,58.32,58.27,58.27,84538.0,47.8286,47.8286,47.7876,47.7876,84538.0
2019-12-04 12:45:00,58.27,58.38,58.24,58.38,103052.0,47.7876,47.8778,47.763,47.8778,103052.0
2019-12-04 12:50:00,58.38,58.46,58.35,58.38,134244.0,47.8778,47.9434,47.8532,47.8778,134244.0
2019-12-04 12:55:00,58.38,58.4,58.34,58.4,81395.0,47.8778,47.8942,47.845,47.8942,81395.0
2019-12-04 13:00:00,58.4,58.43,58.38,58.41,82915.0,47.8942,47.9188,47.8778,47.9024,82915.0
2019-12-04 13:05:00,58.41,58.46,58.38,58.38,72226.0,47.9024,47.9434,47.8778,47.8778,72226.0
2019-12-04 13:10:00,58.39,58.39,58.35,58.39,76734.0,47.886,47.886,47.8532,47.886,76734.0
2019-12-04 13:15:00,58.39,58.47,58.37,58.47,80271.0,47.886,47.9516,47.8696,47.9516,80271.0
2019-12-04 13:20:00,58.47,58.51,58.43,58.51,119829.0,47.9516,47.9844,47.9188,47.9844,119829.0
2019-12-04 13:25:00,58.52,58.53,58.49,58.51,108620.0,47.9926,48.0008,47.968,47.9844,108620.0
2019-12-04 13:30:00,58.51,58.55,58.5,58.54,130600.0,47.9844,48.0172,47.9762,48.009,130600.0
2019-12-04 13:35:00,58.54,58.55,58.49,58.53,115091.0,48.009,48.0172,47.968,48.0008,115091.0
2019-12-04 13:40:00,58.53,58.56,58.49,58.51,172463.0,48.0008,48.0254,47.968,47.9844,172463.0
2019-12-04 13:45:00,58.5,58.55,58.49,58.52,86287.0,47.9762,48.0172,47.968,47.9926,86287.0
2019-12-04 13:50:00,58.52,58.59,58.5,58.58,94234.0,47.9926,48.05,47.9762,48.0418,94234.0
2019-12-04 13:55:00,58.58,58.61,58.55,58.6,100953.0,48.0418,48.0664,48.0172,48.0582,100953.0
2019-12-04 14:00:00,58.59,58.65,58.59,58.6,170449.0,48.05,48.0992,48.05,48.0582,170449.0
2019-12-04 14:05:00,58.6,58.64,58.58,58.64,106947.0,48.0582,48.091,48.0418,48.091,106947.0
2019-12-04 14:10:00,58.63,58.72,58.63,58.72,186931.0,48.0828,48.1566,48.0828,48.1566,186931.0
2019-12-04 14:15:00,58.72,58.73,58.68,58.71,170063.0,48.1566,48.1648,48.1238,48.1484,170063.0
2019-12-04 14:20:00,58.7,58.71,58.58,58.61,154314.0,48.1402,48.1484,48.0418,48.0664,154314.0
2019-12-04 14:25:00,58.6,58.7,58.6,58.7,95297.0,48.0582,48.1402,48.0582,48.1402,95297.0
2019-12-04 14:30:00,58.7,58.73,58.68,58.71,100601.0,48.1402,48.1648,48.1238,48.1484,100601.0
2019-12-04 14:35:00,58.72,58.74,58.67,58.74,181629.0,48.1566,48.173,48.1156,48.173,181629.0
2019-12-04 14:40:00,58.73,58.76,58.68,58.72,169457.0,48.1648,48.1894,48.1238,48.1566,169457.0
2019-12-04 14:45:00,58.71,58.71,58.68,58.71,74131.0,48.1484,48.1484,48.1238,48.1484,74131.0
2019-12-04 14:50:00,58.71,58.73,58.62,58.71,184394.0,48.1484,48.1648,48.0746,48.1484,184394.0
2019-12-04 14:55:00,58.71,58.77,58.69,58.76,150088.0,48.1484,48.1977,48.132,48.1894,150088.0
2019-12-04 15:00:00,58.76,58.8,58.74,58.8,121560.0,48.1894,48.2223,48.173,48.2223,121560.0
2019-12-04 15:05:00,58.8,58.8,58.72,58.75,123684.0,48.2223,48.2223,48.1566,48.1812,123684.0
2019-12-04 15:10:00,58.75,58.79,58.73,58.77,149330.0,48.1812,48.2141,48.1648,48.1977,149330.0
2019-12-04 15:15:00,58.76,58.78,58.72,58.78,153811.0,48.1894,48.2059,48.1566,48.2059,153811.0
2019-12-04 15:20:00,58.78,58.84,58.78,58.84,179116.0,48.2059,48.2551,48.2059,48.2551,179116.0
2019-12-04 15:25:00,58.83,58.9,58.79,58.8,461164.0,48.2469,48.3043,48.2141,48.2223,461164.0
2019-12-04 15:30:00,58.81,58.81,58.71,58.77,276008.0,48.2305,48.2305,48.1484,48.1977,276008.0
2019-12-04 15:35:00,58.77,58.83,58.75,58.8,198643.0,48.1977,48.2469,48.1812,48.2223,198643.0
2019-12-04 15:40:00,58.79,58.86,58.77,58.83,187827.0,48.2141,48.2715,48.1977,48.2469,187827.0
2019-12-04 15:45:00,58.83,58.88,58.8,58.88,264446.0,48.2469,48.2879,48.2223,48.2879,264446.0
2019-12-04 15:50:00,58.88,58.98,58.8,58.8,624940.0,48.2879,48.3699,48.2223,48.2223,624940.0
2019-12-04 15:55:00,58.8,58.97,58.8,58.93,1103486.0,48.2223,48.3617,48.2223,48.3289,1103486.0
2019-12-05 09:30:00,58.86,59.04,58.8,58.97,504468.0,48.2715,48.4191,48.2223,48.3617,504468.0
2019-12-05 09:35:00,58.98,59.02,58.86,58.95,219675.0,48.3699,48.4027,48.2715,48.3453,219675.0
2019-12-05 09:40:00,58.95,59.12,58.9,59.06,183418.0,48.3453,48.4847,48.3043,48.4355,183418.0
2019-12-05 09:45:00,59.07,59.18,59.04,59.16,141720.0,48.4437,48.5339,48.4191,48.5175,141720.0
2019-12-05 09:50:00,59.16,59.35,59.13,59.31,416041.0,48.5175,48.6733,48.4929,48.6405,416041.0
2019-12-05 09:55:00,59.3,59.4,59.25,59.37,293657.0,48.6323,48.7143,48.5913,48.6897,293657.0
2019-12-05 10:00:00,59.37,59.38,59.18,59.29,402324.0,48.6897,48.6979,48.5339,48.6241,402324.0
2019-12-05 10:05:00,59.28,59.31,59.07,59.12,315114.0,48.6159,48.6405,48.4437,48.4847,315114.0
2019-12-05 10:10:00,59.12,59.14,59.01,59.07,115881.0,48.4847,48.5011,48.3945,48.4437,115881.0
2019-12-05 10:15:00,59.07,59.12,59.05,59.06,99939.0,48.4437,48.4847,48.4273,48.4355,99939.0
2019-12-05 10:20:00,59.07,59.28,59.05,59.26,165237.0,48.4437,48.6159,48.4273,48.5995,165237.0
2019-12-05 10:25:00,59.26,59.4,59.24,59.38,132305.0,48.5995,48.7143,48.5831,48.6979,132305.0
2019-12-05 10:30:00,59.39,59.4,59.31,59.33,122628.0,48.7061,48.7143,48.6405,48.6569,122628.0
2019-12-05 10:35:00,59.33,59.44,59.32,59.41,169231.0,48.6569,48.7471,48.6487,48.7225,169231.0
2019-12-05 10:40:00,59.4,59.45,59.34,59.4,163481.0,48.7143,48.7553,48.6651,48.7143,163481.0
2019-12-05 10:45:00,59.41,59.44,59.31,59.31,114560.0,48.7225,48.7471,48.6405,48.6405,114560.0
2019-12-05 10:50:00,59.31,59.34,59.28,59.34,74255.0,48.6405,48.6651,48.6159,48.6651,74255.0
2019-12-05 10:55:00,59.34,59.39,59.33,59.36,111235.0,48.6651,48.7061,48.6569,48.6815,111235.0
2019-12-05 11:00:00,59.36,59.39,59.34,59.36,68916.0,48.6815,48.7061,48.6651,48.6815,68916.0
2019-12-05 11:05:00,59.36,59.42,59.34,59.4,102014.0,48.6815,48.7307,48.6651,48.7143,102014.0
2019-12-05 11:10:00,59.39,59.4,59.3,59.36,155387.0,48.7061,48.7143,48.6323,48.6815,155387.0
2019-12-05 11:15:00,59.36,59.46,59.35,59.46,87108.0,48.6815,48.7635,48.6733,48.7635,87108.0
2019-12-05 11:20:00,59.46,59.5,59.24,59.27,202335.0,48.7635,48.7963,48.5831,48.6077,202335.0
2019-12-05 11:25:00,59.26,59.32,59.23,59.3,151656.0,48.5995,48.6487,48.5749,48.6323,151656.0
2019-12-05 11:30:00,59.3,59.34,59.27,59.28,125895.0,48.6323,48.6651,48.6077,48.6159,125895.0
2019-12-05 11:35:00,59.28,59.29,59.21,59.24,143548.0,48.6159,48.6241,48.5585,48.5831,143548.0
2019-12-05 11:40:00,59.25,59.35,59.24,59.35,74532.0,48.5913,48.6733,48.5831,48.6733,74532.0
2019-12-05 11:45:00,59.35,59.38,59.31,59.37,66985.0,48.6733,48.6979,48.6405,48.6897,66985.0
2019-12-05 11:50:00,59.37,59.43,59.36,59.42,92394.0,48.6897,48.7389,48.6815,48.7307,92394.0
2019-12-05 11:55:00,59.42,59.42,59.38,59.41,60795.0,48.7307,48.7307,48.6979,48.7225,60795.0
2019-12-05 12:00:00,59.41,59.54,59.4,59.51,166072.0,48.7225,48.8291,48.7143,48.8045,166072.0
2019-12-05 12:05:00,59.52,59.54,59.45,59.5,77059.0,48.8127,48.8291,48.7553,48.7963,77059.0
2019-12-05 12:10:00,59.5,59.51,59.45,59.47,85267.0,48.7963,48.8045,48.7553,48.7717,85267.0
2019-12-05 12:15:00,59.47,59.48,59.44,59.46,210750.0,48.7717,48.7799,48.7471,48.7635,210750.0
2019-12-05 12:20:00,59.46,59.5,59.44,59.45,72667.0,48.7635,48.7963,48.7471,48.7553,72667.0
2019-12-05 12:25:00,59.45,59.48,59.44,59.48,86111.0,48.7553,48.7799,48.7471,48.7799,86111.0
2019-12-05 12:30:00,59.48,59.49,59.44,59.46,106240.0,48.7799,48.7881,48.7471,48.7635,106240.0
2019-12-05 12:35:00,59.46,59.5,59.46,59.48,50769.0,48.7635,48.7963,48.7635,48.7799,50769.0
2019-12-05 12:40:00,59.48,59.52,59.48,59.51,70860.0,48.7799,48.8127,48.7799,48.8045,70860.0
2019-12-05 12:45:00,59.51,59.53,59.46,59.48,84951.0,48.8045,48.8209,48.7635,48.7799,84951.0
2019-12-05 12:50:00,59.48,59.55,59.47,59.55,79252.0,48.7799,48.8373,48.7717,48.8373,79252.0
2019-12-05 12:55:00,59.55,59.58,59.52,59.58,106632.0,48.8373,48.8619,48.8127,48.8619,106632.0
2019-12-05 13:00:00,59.58,59.59,59.52,59.56,128079.0,48.8619,48.8701,48.8127,48.8455,128079.0
2019-12-05 13:05:00,59.56,59.58,59.51,59.54,65455.0,48.8455,48.8619,48.8045,48.8291,65455.0
2019-12-05 13:10:00,59.54,59.57,59.53,59.55,54028.0,48.8291,48.8537,48.8209,48.8373,54028.0
2019-12-05 13:15:00,59.56,59.59,59.53,59.58,82630.0,48.8455,48.8701,48.8209,48.8619,82630.0
2019-12-05 13:20:00,59.58,59.62,59.57,59.62,102433.0,48.8619,48.8947,48.8537,48.8947,102433.0
2019-12-05 13:25:00,59.62,59.62,59.58,59.61,83825.0,48.8947,48.8947,48.8619,48.8865,83825.0
2019-12-05 13:30:00,59.61,59.63,59.59,59.6,139820.0,48.8865,48.9029,48.8701,48.8783,139820.0
2019-12-05 13:35:00,59.6,59.67,59.6,59.67,64653.0,48.8783,48.9357,48.8783,48.9357,64653.0
2019-12-05 13:40:00,59.66,59.67,59.6,59.67,85872.0,48.9275,48.9357,48.8783,48.9357,85872.0
2019-12-05 13:45:00,59.66,59.67,59.6,59.65,111321.0,48.9275,48.9357,48.8783,48.9193,111321.0
2019-12-05 13:50:00,59.64,59.66,59.62,59.65,115696.0,48.9111,48.9275,48.8947,48.9193,115696.0
2019-12-05 13:55:00,59.65,59.67,59.62,59.63,88115.0,48.9193,48.9357,48.8947,48.9029,88115.0
2019-12-05 14:00:00,59.63,59.63,59.48,59.51,92599.0,48.9029,48.9029,48.7799,48.8045,92599.0
2019-12-05 14:05:00,59.51,59.52,59.43,59.44,71219.0,48.8045,48.8127,48.7389,48.7471,71219.0
2019-12-05 14:10:00,59.44,59.47,59.41,59.45,90624.0,48.7471,48.7717,48.7225,48.7553,90624.0
2019-12-05 14:15:00,59.45,59.47,59.43,59.47,71599.0,48.7553,48.7717,48.7389,48.7717,71599.0
2019-12-05 14:20:00,59.46,59.47,59.45,59.47,44152.0,48.7635,48.7717,48.7553,48.7717,44152.0
2019-12-05 14:25:00,59.47,59.55,59.46,59.5,141512.0,48.7717,48.8373,48.7635,48.7963,141512.0
2019-12-05 14:30:00,59.49,59.51,59.48,59.49,73398.0,48.7881,48.8045,48.7799,48.7881,73398.0
2019-12-05 14:35:00,59.49,59.53,59.46,59.51,100681.0,48.7881,48.8209,48.7635,48.8045,100681.0
2019-12-05 14:40:00,59.51,59.54,59.49,59.52,120592.0,48.8045,48.8291,48.7881,48.8127,120592.0
2019-12-05 14:45:00,59.52,59.52,59.48,59.52,102503.0,48.8127,48.8127,48.7799,48.8127,102503.0
2019-12-05 14:50:00,59.52,59.55,59.51,59.53,70439.0,48.8127,48.8373,48.8045,48.8209,70439.0
2019-12-05 14:55:00,59.53,59.54,59.33,59.46,470072.0,48.8209,48.8291,48.6569,48.7635,470072.0
2019-12-05 15:00:00,59.45,59.52,59.42,59.51,72330.0,48.7553,48.8127,48.7307,48.8045,72330.0
2019-12-05 15:05:00,59.51,59.54,59.49,59.5,84713.0,48.8045,48.8291,48.7881,48.7963,84713.0
2019-12-05 15:10:00,59.5,59.56,59.49,59.55,70877.0,48.7963,48.8455,48.7881,48.8373,70877.0
2019-12-05 15:15:00,59.55,59.56,59.47,59.49,91469.0,48.8373,48.8455,48.7717,48.7881,91469.0
2019-12-05 15:20:00,59.49,59.54,59.49,59.51,136466.0,48.7881,48.8291,48.7881,48.8045,136466.0
2019-12-05 15:25:00,59.51,59.56,59.51,59.55,90449.0,48.8045,48.8455,48.8045,48.8373,90449.0
2019-12-05 15:30:00,59.55,59.56,59.51,59.53,121199.0,48.8373,48.8455,48.8045,48.8209,121199.0
2019-12-05 15:35:00,59.53,59.54,59.48,59.52,152926.0,48.8209,48.8291,48.7799,48.8127,152926.0
2019-12-05 15:40:00,59.52,59.62,59.5,59.51,164572.0,48.8127,48.8947,48.7963,48.8045,164572.0
2019-12-05 15:45:00,59.51,59.52,59.49,59.51,105784.0,48.8045,48.8127,48.7881,48.8045,105784.0
2019-12-05 15:50:00,59.5,59.51,59.4,59.43,238273.0,48.7963,48.8045,48.7143,48.7389,238273.0
2019-12-05 15:55:00,59.43,59.52,59.42,59.51,598912.0,48.7389,48.8127,48.7307,48.8045,598912.0
2019-12-06 09:30:00,59.88,60.17,59.82,60.04,790083.0,49.108,49.3458,49.0588,49.2392,790083.0
2019-12-06 09:35:00,60.03,60.15,60.01,60.08,180287.0,49.231,49.3294,49.2146,49.272,180287.0
2019-12-06 09:40:00,60.08,60.12,59.91,59.94,179118.0,49.272,49.3048,49.1326,49.1572,179118.0
2019-12-06 09:45:00,59.93,60.08,59.92,60.02,129398.0,49.149,49.272,49.1408,49.2228,129398.0
2019-12-06 09:50:00,60.03,60.1,59.98,60.1,171871.0,49.231,49.2884,49.19,49.2884,171871.0
2019-12-06 09:55:00,60.1,60.2,60.1,60.15,118215.0,49.2884,49.3704,49.2884,49.3294,118215.0
2019-12-06 10:00:00,60.15,60.19,60.13,60.17,85398.0,49.3294,49.3622,49.313,49.3458,85398.0
2019-12-06 10:05:00,60.17,60.19,60.1,60.14,93127.0,49.3458,49.3622,49.2884,49.3212,93127.0
2019-12-06 10:10:00,60.15,60.19,60.12,60.15,86969.0,49.3294,49.3622,49.3048,49.3294,86969.0
2019-12-06 10:15:00,60.15,60.24,60.11,60.22,181584.0,49.3294,49.4032,49.2966,49.3868,181584.0
2019-12-06 10:20:00,60.22,60.26,60.17,60.21,104747.0,49.3868,49.4196,49.3458,49.3786,104747.0
2019-12-06 10:25:00,60.2,60.28,60.2,60.24,135494.0,49.3704,49.436,49.3704,49.4032,135494.0
2019-12-06 10:30:00,60.25,60.45,60.19,60.39,322923.0,49.4114,49.5754,49.3622,49.5262,322923.0
2019-12-06 10:35:00,60.4,60.42,60.33,60.42,101244.0,49.5344,49.5508,49.477,49.5508,101244.0
2019-12-06 10:40:00,60.42,60.54,60.41,60.42,248502.0,49.5508,49.6492,49.5426,49.5508,248502.0
2019-12-06 10:45:00,60.42,60.63,60.39,60.57,297603.0,49.5508,49.723,49.5262,49.6738,297603.0
2019-12-06 10:50:00,60.57,60.65,60.52,60.62,162256.0,49.6738,49.7395,49.6328,49.7148,162256.0
2019-12-06 10:55:00,60.62,60.71,60.55,60.65,233428.0,49.7148,49.7887,49.6574,49.7395,233428.0
2019-12-06 11:00:00,60.65,60.7,60.58,60.6,133722.0,49.7395,49.7805,49.682,49.6984,133722.0
2019-12-06 11:05:00,60.6,60.62,60.54,60.58,129489.0,49.6984,49.7148,49.6492,49.682,129489.0
2019-12-06 11:10:00,60.59,60.62,60.54,60.56,109776.0,49.6902,49.7148,49.6492,49.6656,109776.0
2019-12-06 11:15:00,60.57,60.59,60.53,60.55,127944.0,49.6738,49.6902,49.641,49.6574,127944.0
2019-12-06 11:20:00,60.55,60.64,60.54,60.64,108027.0,49.6574,49.7312,49.6492,49.7312,108027.0
2019-12-06 11:25:00,60.63,60.69,60.6,60.65,124685.0,49.723,49.7723,49.6984,49.7395,124685.0
2019-12-06 11:30:00,60.66,60.69,60.61,60.66,151025.0,49.7477,49.7723,49.7066,49.7477,151025.0
2019-12-06 11:35:00,60.66,60.7,60.63,60.7,116073.0,49.7477,49.7805,49.723,49.7805,116073.0
2019-12-06 11:40:00,60.7,60.74,60.66,60.69,131682.0,49.7805,49.8133,49.7477,49.7723,131682.0
2019-12-06 11:45:00,60.69,60.75,60.63,60.74,115929.0,49.7723,49.8215,49.723,49.8133,115929.0
2019-12-06 11:50:00,60.73,60.78,60.68,60.77,123228.0,49.8051,49.8461,49.7641,49.8379,123228.0
2019-12-06 11:55:00,60.77,60.8,60.68,60.71,160251.0,49.8379,49.8625,49.7641,49.7887,160251.0
2019-12-06 12:00:00,60.72,60.86,60.71,60.86,158784.0,49.7969,49.9117,49.7887,49.9117,158784.0
2019-12-06 12:05:00,60.86,60.86,60.75,60.8,254123.0,49.9117,49.9117,49.8215,49.8625,254123.0
2019-12-06 12:10:00,60.8,60.81,60.74,60.8,132557.0,49.8625,49.8707,49.8133,49.8625,132557.0
2019-12-06 12:15:00,60.8,60.81,60.7,60.7,114619.0,49.8625,49.8707,49.7805,49.7805,114619.0
2019-12-06 12:20:00,60.72,60.73,60.68,60.72,55348.0,49.7969,49.8051,49.7641,49.7969,55348.0
2019-12-06 12:25:00,60.73,60.74,60.69,60.7,85556.0,49.8051,49.8133,49.7723,49.7805,85556.0
2019-12-06 12:30:00,60.7,60.71,60.65,60.71,115830.0,49.7805,49.7887,49.7395,49.7887,115830.0
2019-12-06 12:35:00,60.71,60.72,60.67,60.68,69775.0,49.7887,49.7969,49.7559,49.7641,69775.0
2019-12-06 12:40:00,60.68,60.7,60.67,60.69,53409.0,49.7641,49.7805,49.7559,49.7723,53409.0
2019-12-06 12:45:00,60.68,60.71,60.68,60.7,73846.0,49.7641,49.7887,49.7641,49.7805,73846.0
2019-12-06 12:50:00,60.7,60.73,60.65,60.65,101419.0,49.7805,49.8051,49.7395,49.7395,101419.0
2019-12-06 12:55:00,60.65,60.65,60.46,60.48,156961.0,49.7395,49.7395,49.5836,49.6,156961.0
2019-12-06 13:00:00,60.48,60.58,60.46,60.58,58386.0,49.6,49.682,49.5836,49.682,58386.0
2019-12-06 13:05:00,60.58,60.66,60.57,60.63,103190.0,49.682,49.7477,49.6738,49.723,103190.0
2019-12-06 13:10:00,60.63,60.67,60.63,60.65,55412.0,49.723,49.7559,49.723,49.7395,55412.0
2019-12-06 13:15:00,60.64,60.66,60.56,60.57,79251.0,49.7312,49.7477,49.6656,49.6738,79251.0
2019-12-06 13:20:00,60.57,60.61,60.52,60.61,60313.0,49.6738,49.7066,49.6328,49.7066,60313.0
2019-12-06 13:25:00,60.61,60.61,60.5,60.51,82403.0,49.7066,49.7066,49.6164,49.6246,82403.0
2019-12-06 13:30:00,60.5,60.53,60.49,60.51,53146.0,49.6164,49.641,49.6082,49.6246,53146.0
2019-12-06 13:35:00,60.51,60.52,60.5,60.51,137998.0,49.6246,49.6328,49.6164,49.6246,137998.0
2019-12-06 13:40:00,60.51,60.55,60.51,60.55,93811.0,49.6246,49.6574,49.6246,49.6574,93811.0
2019-12-06 13:45:00,60.54,60.56,60.53,60.55,70842.0,49.6492,49.6656,49.641,49.6574,70842.0
2019-12-06 13:50:00,60.54,60.57,60.54,60.55,73711.0,49.6492,49.6738,49.6492,49.6574,73711.0
2019-12-06 13:55:00,60.56,60.57,60.47,60.47,135890.0,49.6656,49.6738,49.5918,49.5918,135890.0
2019-12-06 14:00:00,60.48,60.48,60.32,60.33,112945.0,49.6,49.6,49.4688,49.477,112945.0
2019-12-06 14:05:00,60.33,60.4,60.32,60.39,77427.0,49.477,49.5344,49.4688,49.5262,77427.0
2019-12-06 14:10:00,60.39,60.4,60.36,60.38,63612.0,49.5262,49.5344,49.5016,49.518,63612.0
2019-12-06 14:15:00,60.39,60.39,60.28,60.3,96879.0,49.5262,49.5262,49.436,49.4524,96879.0
2019-12-06 14:20:00,60.3,60.31,60.24,60.27,102413.0,49.4524,49.4606,49.4032,49.4278,102413.0
2019-12-06 14:25:00,60.27,60.27,60.23,60.26,63223.0,49.4278,49.4278,49.395,49.4196,63223.0
2019-12-06 14:30:00,60.27,60.27,60.16,60.16,1161185.0,49.4278,49.4278,49.3376,49.3376,1161185.0
2019-12-06 14:35:00,60.16,60.22,60.14,60.2,97086.0,49.3376,49.3868,49.3212,49.3704,97086.0
2019-12-06 14:40:00,60.21,60.22,60.19,60.2,90122.0,49.3786,49.3868,49.3622,49.3704,90122.0
2019-12-06 14:45:00,60.2,60.2,60.11,60.12,123663.0,49.3704,49.3704,49.2966,49.3048,123663.0
2019-12-06 14:50:00,60.12,60.15,60.09,60.13,89254.0,49.3048,49.3294,49.2802,49.313,89254.0
2019-12-06 14:55:00,60.13,60.13,60.08,60.11,74812.0,49.313,49.313,49.272,49.2966,74812.0
2019-12-06 15:00:00,60.1,60.11,60.05,60.07,134876.0,49.2884,49.2966,49.2474,49.2638,134876.0
2019-12-06 15:05:00,60.07,60.07,60.02,60.05,97788.0,49.2638,49.2638,49.2228,49.2474,97788.0
2019-12-06 15:10:00,60.05,60.09,60.02,60.07,119808.0,49.2474,49.2802,49.2228,49.2638,119808.0
2019-12-06 15:15:00,60.06,60.06,59.96,60.02,161573.0,49.2556,49.2556,49.1736,49.2228,161573.0
2019-12-06 15:20:00,60.03,60.03,59.98,60.0,296205.0,49.231,49.231,49.19,49.2064,296205.0
2019-12-06 15:25:00,60.0,60.01,59.98,60.0,184346.0,49.2064,49.2146,49.19,49.2064,184346.0
2019-12-06 15:30:00,60.0,60.16,59.98,60.12,198323.0,49.2064,49.3376,49.19,49.3048,198323.0
2019-12-06 15:35:00,60.11,60.11,59.99,60.03,228273.0,49.2966,49.2966,49.1982,49.231,228273.0
2019-12-06 15:40:00,60.03,60.15,60.02,60.15,185653.0,49.231,49.3294,49.2228,49.3294,185653.0
2019-12-06 15:45:00,60.14,60.15,60.01,60.03,275112.0,49.3212,49.3294,49.2146,49.231,275112.0
2019-12-06 15:50:00,60.03,60.03,59.97,59.98,495906.0,49.231,49.231,49.1818,49.19,495906.0
2019-12-06 15:55:00,59.98,60.01,59.92,59.95,1089506.0,49.19,49.2146,49.1408,49.1654,1089506.0
2019-12-09 09:30:00,60.59,60.71,60.4,60.61,585168.0,49.6902,49.7887,49.5344,49.7066,585168.0
2019-12-09 09:35:00,60.63,60.8,60.59,60.61,228838.0,49.723,49.8625,49.6902,49.7066,228838.0
2019-12-09 09:40:00,60.63,60.64,60.48,60.57,243019.0,49.723,49.7312,49.6,49.6738,243019.0
2019-12-09 09:45:00,60.57,60.74,60.52,60.7,142792.0,49.6738,49.8133,49.6328,49.7805,142792.0
2019-12-09 09:50:00,60.7,60.84,60.66,60.84,190593.0,49.7805,49.8953,49.7477,49.8953,190593.0
2019-12-09 09:55:00,60.84,60.94,60.81,60.89,284715.0,49.8953,49.9773,49.8707,49.9363,284715.0
2019-12-09 10:00:00,60.9,61.05,60.87,61.01,252690.0,49.9445,50.0675,49.9199,50.0347,252690.0
2019-12-09 10:05:00,61.01,61.02,60.84,60.85,300172.0,50.0347,50.0429,49.8953,49.9035,300172.0
2019-12-09 10:10:00,60.85,60.88,60.77,60.86,145520.0,49.9035,49.9281,49.8379,49.9117,145520.0
2019-12-09 10:15:00,60.86,61.01,60.85,60.92,179835.0,49.9117,50.0347,49.9035,49.9609,179835.0
2019-12-09 10:20:00,60.93,61.0,60.84,60.86,123496.0,49.9691,50.0265,49.8953,49.9117,123496.0
2019-12-09 10:25:00,60.86,60.91,60.84,60.85,258662.0,49.9117,49.9527,49.8953,49.9035,258662.0
2019-12-09 10:30:00,60.86,60.91,60.76,60.87,268544.0,49.9117,49.9527,49.8297,49.9199,268544.0
2019-12-09 10:35:00,60.86,60.88,60.78,60.8,109357.0,49.9117,49.9281,49.8461,49.8625,109357.0
2019-12-09 10:40:00,60.81,60.83,60.73,60.77,79702.0,49.8707,49.8871,49.8051,49.8379,79702.0
2019-12-09 10:45:00,60.77,60.83,60.72,60.83,79029.0,49.8379,49.8871,49.7969,49.8871,79029.0
2019-12-09 10:50:00,60.83,60.95,60.8,60.95,116221.0,49.8871,49.9855,49.8625,49.9855,116221.0
2019-12-09 10:55:00,60.95,61.13,60.94,61.1,158310.0,49.9855,50.1331,49.9773,50.1085,158310.0
2019-12-09 11:00:00,61.1,61.18,61.05,61.15,134214.0,50.1085,50.1741,50.0675,50.1495,134214.0
2019-12-09 11:05:00,61.15,61.25,61.13,61.19,184996.0,50.1495,50.2315,50.1331,50.1823,184996.0
2019-12-09 11:10:00,61.18,61.22,61.13,61.15,142017.0,50.1741,50.2069,50.1331,50.1495,142017.0
2019-12-09 11:15:00,61.16,61.18,61.03,61.06,87240.0,50.1577,50.1741,50.0511,50.0757,87240.0
2019-12-09 11:20:00,61.06,61.13,61.01,61.1,78942.0,50.0757,50.1331,50.0347,50.1085,78942.0
2019-12-09 11:25:00,61.09,61.14,61.08,61.13,72662.0,50.1003,50.1413,50.0921,50.1331,72662.0
2019-12-09 11:30:00,61.12,61.17,61.02,61.05,138595.0,50.1249,50.1659,50.0429,50.0675,138595.0
2019-12-09 11:35:00,61.05,61.25,61.04,61.23,100958.0,50.0675,50.2315,50.0593,50.2151,100958.0
2019-12-09 11:40:00,61.23,61.33,61.2,61.33,413587.0,50.2151,50.2971,50.1905,50.2971,413587.0
2019-12-09 11:45:00,61.32,61.33,61.18,61.22,88790.0,50.2889,50.2971,50.1741,50.2069,88790.0
2019-12-09 11:50:00,61.22,61.25,61.14,61.16,68647.0,50.2069,50.2315,50.1413,50.1577,68647.0
2019-12-09 11:55:00,61.17,61.22,61.16,61.17,58052.0,50.1659,50.2069,50.1577,50.1659,58052.0
2019-12-09 12:00:00,61.17,61.24,61.14,61.19,95289.0,50.1659,50.2233,50.1413,50.1823,95289.0
2019-12-09 12:05:00,61.19,61.24,61.16,61.17,74415.0,50.1823,50.2233,50.1577,50.1659,74415.0
2019-12-09 12:10:00,61.17,61.21,61.14,61.21,81009.0,50.1659,50.1987,50.1413,50.1987,81009.0
2019-12-09 12:15:00,61.22,61.33,61.21,61.3,88109.0,50.2069,50.2971,50.1987,50.2725,88109.0
2019-12-09 12:20:00,61.29,61.3,61.24,61.28,60980.0,50.2643,50.2725,50.2233,50.2561,60980.0
2019-12-09 12:25:00,61.29,61.31,61.26,61.27,49593.0,50.2643,50.2807,50.2397,50.2479,49593.0
2019-12-09 12:30:00,61.27,61.28,61.22,61.27,75106.0,50.2479,50.2561,50.2069,50.2479,75106.0
2019-12-09 12:35:00,61.28,61.3,61.18,61.2,134361.0,50.2561,50.2725,50.1741,50.1905,134361.0
2019-12-09 12:40:00,61.2,61.21,61.17,61.21,84437.0,50.1905,50.1987,50.1659,50.1987,84437.0
2019-12-09 12:45:00,61.21,61.21,61.17,61.18,56972.0,50.1987,50.1987,50.1659,50.1741,56972.0
2019-12-09 12:50:00,61.18,61.22,61.18,61.2,57270.0,50.1741,50.2069,50.1741,50.1905,57270.0
2019-12-09 12:55:00,61.19,61.21,61.17,61.19,52981.0,50.1823,50.1987,50.1659,50.1823,52981.0
2019-12-09 13:00:00,61.18,61.27,61.15,61.27,104221.0,50.1741,50.2479,50.1495,50.2479,104221.0
2019-12-09 13:05:00,61.27,61.28,61.23,61.25,41962.0,50.2479,50.2561,50.2151,50.2315,41962.0
2019-12-09 13:10:00,61.25,61.26,61.21,61.23,58283.0,50.2315,50.2397,50.1987,50.2151,58283.0
2019-12-09 13:15:00,61.23,61.23,61.2,61.21,78954.0,50.2151,50.2151,50.1905,50.1987,78954.0
2019-12-09 13:20:00,61.21,61.25,61.21,61.25,55452.0,50.1987,50.2315,50.1987,50.2315,55452.0
2019-12-09 13:25:00,61.25,61.25,61.16,61.2,82065.0,50.2315,50.2315,50.1577,50.1905,82065.0
2019-12-09 13:30:00,61.2,61.24,61.19,61.23,38733.0,50.1905,50.2233,50.1823,50.2151,38733.0
2019-12-09 13:35:00,61.24,61.24,61.19,61.21,54434.0,50.2233,50.2233,50.1823,50.1987,54434.0
2019-12-09 13:40:00,61.21,61.23,61.19,61.23,43720.0,50.1987,50.2151,50.1823,50.2151,43720.0
2019-12-09 13:45:00,61.22,61.24,61.21,61.24,40519.0,50.2069,50.2233,50.1987,50.2233,40519.0
2019-12-09 13:50:00,61.24,61.24,61.16,61.19,67747.0,50.2233,50.2233,50.1577,50.1823,67747.0
2019-12-09 13:55:00,61.19,61.25,61.18,61.23,55118.0,50.1823,50.2315,50.1741,50.2151,55118.0
2019-12-09 14:00:00,61.22,61.25,61.2,61.23,48513.0,50.2069,50.2315,50.1905,50.2151,48513.0
2019-12-09 14:05:00,61.23,61.24,61.15,61.2,90011.0,50.2151,50.2233,50.1495,50.1905,90011.0
2019-12-09 14:10:00,61.2,61.2,61.16,61.2,89779.0,50.1905,50.1905,50.1577,50.1905,89779.0
2019-12-09 14:15:00,61.2,61.21,61.18,61.21,65770.0,50.1905,50.1987,50.1741,50.1987,65770.0
2019-12-09 14:20:00,61.21,61.24,61.2,61.21,70770.0,50.1987,50.2233,50.1905,50.1987,70770.0
2019-12-09 14:25:00,61.21,61.24,61.2,61.23,50342.0,50.1987,50.2233,50.1905,50.2151,50342.0
2019-12-09 14:30:00,61.23,61.26,61.22,61.26,54603.0,50.2151,50.2397,50.2069,50.2397,54603.0
2019-12-09 14:35:00,61.25,61.3,61.24,61.3,94633.0,50.2315,50.2725,50.2233,50.2725,94633.0
2019-12-09 14:40:00,61.3,61.32,61.28,61.32,92900.0,50.2725,50.2889,50.2561,50.2889,92900.0
2019-12-09 14:45:00,61.32,61.37,61.31,61.36,135993.0,50.2889,50.3299,50.2807,50.3217,135993.0
2019-12-09 14:50:00,61.36,61.41,61.35,61.4,116707.0,50.3217,50.3627,50.3135,50.3545,116707.0
2019-12-09 14:55:00,61.4,61.44,61.39,61.44,115404.0,50.3545,50.3873,50.3463,50.3873,115404.0
2019-12-09 15:00:00,61.44,61.51,61.43,61.51,233330.0,50.3873,50.4447,50.3791,50.4447,233330.0
2019-12-09 15:05:00,61.51,61.58,61.48,61.5,403599.0,50.4447,50.5021,50.4201,50.4365,403599.0
2019-12-09 15:10:00,61.49,61.5,61.43,61.44,146155.0,50.4283,50.4365,50.3791,50.3873,146155.0
2019-12-09 15:15:00,61.44,61.47,61.42,61.45,246517.0,50.3873,50.4119,50.3709,50.3955,246517.0
2019-12-09 15:20:00,61.45,61.45,61.4,61.42,105799.0,50.3955,50.3955,50.3545,50.3709,105799.0
2019-12-09 15:25:00,61.42,61.43,61.35,61.37,113074.0,50.3709,50.3791,50.3135,50.3299,113074.0
2019-12-09 15:30:00,61.36,61.36,61.33,61.36,160821.0,50.3217,50.3217,50.2971,50.3217,160821.0
2019-12-09 15:35:00,61.36,61.36,61.3,61.34,170009.0,50.3217,50.3217,50.2725,50.3053,170009.0
2019-12-09 15:40:00,61.34,61.38,61.31,61.32,232261.0,50.3053,50.3381,50.2807,50.2889,232261.0
2019-12-09 15:45:00,61.32,61.35,61.31,61.35,152930.0,50.2889,50.3135,50.2807,50.3135,152930.0
2019-12-09 15:50:00,61.35,61.36,61.31,61.34,336040.0,50.3135,50.3217,50.2807,50.3053,336040.0
2019-12-09 15:55:00,61.34,61.41,61.29,61.31,661708.0,50.3053,50.3627,50.2643,50.2807,661708.0
2019-12-10 09:30:00,61.03,61.59,60.93,61.57,481191.0,50.0511,50.5104,49.9691,50.4939,481191.0
2019-12-10 09:35:00,61.58,61.7,61.36,61.39,260549.0,50.5021,50.6006,50.3217,50.3463,260549.0
2019-12-10 09:40:00,61.39,61.62,61.35,61.55,273793.0,50.3463,50.535,50.3135,50.4775,273793.0
2019-12-10 09:45:00,61.55,61.55,61.35,61.46,173830.0,50.4775,50.4775,50.3135,50.4037,173830.0
2019-12-10 09:50:00,61.47,61.58,61.44,61.54,119529.0,50.4119,50.5021,50.3873,50.4693,119529.0
2019-12-10 09:55:00,61.54,61.62,61.53,61.59,166990.0,50.4693,50.535,50.4611,50.5104,166990.0
2019-12-10 10:00:00,61.59,61.65,61.56,61.6,176496.0,50.5104,50.5596,50.4857,50.5186,176496.0
2019-12-10 10:05:00,61.6,61.64,61.57,61.63,255225.0,50.5186,50.5514,50.4939,50.5432,255225.0
2019-12-10 10:10:00,61.63,61.67,61.5,61.59,121265.0,50.5432,50.576,50.4365,50.5104,121265.0
2019-12-10 10:15:00,61.59,61.65,61.51,61.65,119465.0,50.5104,50.5596,50.4447,50.5596,119465.0
2019-12-10 10:20:00,61.65,61.78,61.64,61.78,170693.0,50.5596,50.6662,50.5514,50.6662,170693.0
2019-12-10 10:25:00,61.78,61.84,61.7,61.74,224211.0,50.6662,50.7154,50.6006,50.6334,224211.0
2019-12-10 10:30:00,61.75,61.75,61.62,61.67,150999.0,50.6416,50.6416,50.535,50.576,150999.0
2019-12-10 10:35:00,61.67,61.67,61.56,61.64,163221.0,50.576,50.576,50.4857,50.5514,163221.0
2019-12-10 10:40:00,61.64,61.66,61.63,61.66,114343.0,50.5514,50.5678,50.5432,50.5678,114343.0
2019-12-10 10:45:00,61.66,61.69,61.58,61.68,265963.0,50.5678,50.5924,50.5021,50.5842,265963.0
2019-12-10 10:50:00,61.68,61.77,61.68,61.77,150146.0,50.5842,50.658,50.5842,50.658,150146.0
2019-12-10 10:55:00,61.77,61.81,61.71,61.79,157999.0,50.658,50.6908,50.6088,50.6744,157999.0
2019-12-10 11:00:00,61.8,61.82,61.71,61.82,147481.0,50.6826,50.699,50.6088,50.699,147481.0
2019-12-10 11:05:00,61.82,61.88,61.82,61.84,108013.0,50.699,50.7482,50.699,50.7154,108013.0
2019-12-10 11:10:00,61.83,61.86,61.73,61.74,86005.0,50.7072,50.7318,50.6252,50.6334,86005.0
2019-12-10 11:15:00,61.74,61.8,61.7,61.75,108097.0,50.6334,50.6826,50.6006,50.6416,108097.0
2019-12-10 11:20:00,61.75,61.77,61.73,61.75,62375.0,50.6416,50.658,50.6252,50.6416,62375.0
2019-12-10 11:25:00,61.75,61.76,61.7,61.76,90325.0,50.6416,50.6498,50.6006,50.6498,90325.0
2019-12-10 11:30:00,61.76,61.81,61.74,61.8,98588.0,50.6498,50.6908,50.6334,50.6826,98588.0
2019-12-10 11:35:00,61.8,61.87,61.8,61.84,110225.0,50.6826,50.74,50.6826,50.7154,110225.0
2019-12-10 11:40:00,61.84,62.06,61.84,62.05,327789.0,50.7154,50.8958,50.7154,50.8876,327789.0
2019-12-10 11:45:00,62.05,62.09,61.99,62.04,211041.0,50.8876,50.9204,50.8384,50.8794,211041.0
2019-12-10 11:50:00,62.04,62.14,62.03,62.12,167801.0,50.8794,50.9614,50.8712,50.945,167801.0
2019-12-10 11:55:00,62.13,62.16,62.06,62.15,148303.0,50.9532,50.9778,50.8958,50.9696,148303.0
2019-12-10 12:00:00,62.16,62.16,62.08,62.13,112626.0,50.9778,50.9778,50.9122,50.9532,112626.0
2019-12-10 12:05:00,62.13,62.14,62.06,62.11,232495.0,50.9532,50.9614,50.8958,50.9368,232495.0
2019-12-10 12:10:00,62.12,62.18,62.09,62.17,100872.0,50.945,50.9942,50.9204,50.986,100872.0
2019-12-10 12:15:00,62.16,62.2,62.11,62.12,153332.0,50.9778,51.0106,50.9368,50.945,153332.0
2019-12-10 12:20:00,62.12,62.13,62.07,62.12,144818.0,50.945,50.9532,50.904,50.945,144818.0
2019-12-10 12:25:00,62.12,62.19,62.11,62.13,131778.0,50.945,51.0024,50.9368,50.9532,131778.0
2019-12-10 12:30:00,62.13,62.18,62.1,62.1,109288.0,50.9532,50.9942,50.9286,50.9286,109288.0
2019-12-10 12:35:00,62.1,62.12,62.04,62.05,150365.0,50.9286,50.945,50.8794,50.8876,150365.0
2019-12-10 12:40:00,62.05,62.06,62.01,62.03,91890.0,50.8876,50.8958,50.8548,50.8712,91890.0
2019-12-10 12:45:00,62.02,62.03,61.94,61.97,96864.0,50.863,50.8712,50.7974,50.822,96864.0
2019-12-10 12:50:00,61.96,62.06,61.92,62.0,91984.0,50.8138,50.8958,50.781,50.8466,91984.0
2019-12-10 12:55:00,62.0,62.14,61.97,62.14,139906.0,50.8466,50.9614,50.822,50.9614,139906.0
2019-12-10 13:00:00,62.14,62.16,62.1,62.16,132795.0,50.9614,50.9778,50.9286,50.9778,132795.0
2019-12-10 13:05:00,62.16,62.19,62.14,62.15,117135.0,50.9778,51.0024,50.9614,50.9696,117135.0
2019-12-10 13:10:00,62.14,62.18,62.08,62.12,91501.0,50.9614,50.9942,50.9122,50.945,91501.0
2019-12-10 13:15:00,62.13,62.17,62.1,62.17,93265.0,50.9532,50.986,50.9286,50.986,93265.0
2019-12-10 13:20:00,62.17,62.25,62.17,62.22,197751.0,50.986,51.0516,50.986,51.027,197751.0
2019-12-10 13:25:00,62.23,62.26,62.11,62.14,130701.0,51.0352,51.0598,50.9368,50.9614,130701.0
2019-12-10 13:30:00,62.15,62.18,62.13,62.16,111473.0,50.9696,50.9942,50.9532,50.9778,111473.0
2019-12-10 13:35:00,62.16,62.22,62.15,62.22,82743.0,50.9778,51.027,50.9696,51.027,82743.0
2019-12-10 13:40:00,62.22,62.24,62.16,62.2,116378.0,51.027,51.0434,50.9778,51.0106,116378.0
2019-12-10 13:45:00,62.19,62.2,62.16,62.19,58896.0,51.0024,51.0106,50.9778,51.0024,58896.0
2019-12-10 13:50:00,62.19,62.19,62.14,62.19,94848.0,51.0024,51.0024,50.9614,51.0024,94848.0
2019-12-10 13:55:00,62.18,62.19,62.14,62.14,70585.0,50.9942,51.0024,50.9614,50.9614,70585.0
2019-12-10 14:00:00,62.14,62.15,62.05,62.07,97153.0,50.9614,50.9696,50.8876,50.904,97153.0
2019-12-10 14:05:00,62.07,62.17,62.04,62.13,157159.0,50.904,50.986,50.8794,50.9532,157159.0
2019-12-10 14:10:00,62.13,62.18,62.12,62.17,56492.0,50.9532,50.9942,50.945,50.986,56492.0
2019-12-10 14:15:00,62.16,62.18,62.15,62.16,73078.0,50.9778,50.9942,50.9696,50.9778,73078.0
2019-12-10 14:20:00,62.16,62.16,62.07,62.08,217766.0,50.9778,50.9778,50.904,50.9122,217766.0
2019-12-10 14:25:00,62.08,62.13,62.07,62.13,81139.0,50.9122,50.9532,50.904,50.9532,81139.0
2019-12-10 14:30:00,62.13,62.15,62.08,62.09,95469.0,50.9532,50.9696,50.9122,50.9204,95469.0
2019-12-10 14:35:00,62.09,62.09,62.05,62.06,78110.0,50.9204,50.9204,50.8876,50.8958,78110.0
2019-12-10 14:40:00,62.05,62.14,62.04,62.13,119371.0,50.8876,50.9614,50.8794,50.9532,119371.0
2019-12-10 14:45:00,62.13,62.18,62.12,62.17,78514.0,50.9532,50.9942,50.945,50.986,78514.0
2019-12-10 14:50:00,62.16,62.22,62.14,62.19,159250.0,50.9778,51.027,50.9614,51.0024,159250.0
2019-12-10 14:55:00,62.19,62.19,62.12,62.14,87317.0,51.0024,51.0024,50.945,50.9614,87317.0
2019-12-10 15:00:00,62.14,62.18,62.13,62.16,88920.0,50.9614,50.9942,50.9532,50.9778,88920.0
2019-12-10 15:05:00,62.16,62.19,62.14,62.18,98114.0,50.9778,51.0024,50.9614,50.9942,98114.0
2019-12-10 15:10:00,62.17,62.22,62.17,62.2,136097.0,50.986,51.027,50.986,51.0106,136097.0
2019-12-10 15:15:00,62.2,62.25,62.2,62.23,158265.0,51.0106,51.0516,51.0106,51.0352,158265.0
2019-12-10 15:20:00,62.22,62.25,62.22,62.24,150460.0,51.027,51.0516,51.027,51.0434,150460.0
2019-12-10 15:25:00,62.24,62.37,62.23,62.35,185202.0,51.0434,51.15,51.0352,51.1336,185202.0
2019-12-10 15:30:00,62.35,62.35,62.12,62.14,199931.0,51.1336,51.1336,50.945,50.9614,199931.0
2019-12-10 15:35:00,62.14,62.15,62.05,62.1,211529.0,50.9614,50.9696,50.8876,50.9286,211529.0
2019-12-10 15:40:00,62.1,62.24,62.07,62.23,298671.0,50.9286,51.0434,50.904,51.0352,298671.0
2019-12-10 15:45:00,62.23,62.32,62.19,62.26,429516.0,51.0352,51.109,51.0024,51.0598,429516.0
2019-12-10 15:50:00,62.26,62.26,62.03,62.04,335457.0,51.0598,51.0598,50.8712,50.8794,335457.0
2019-12-10 15:55:00,62.03,62.1,61.99,62.09,713679.0,50.8712,50.9286,50.8384,50.9204,713679.0
2019-12-11 09:30:00,62.87,62.98,62.54,62.7,809518.0,51.5601,51.6503,51.2895,51.4207,809518.0
2019-12-11 09:35:00,62.71,62.72,62.38,62.55,274262.0,51.4289,51.4371,51.1582,51.2977,274262.0
2019-12-11 09:40:00,62.56,62.68,62.48,62.6,228129.0,51.3059,51.4043,51.2402,51.3387,228129.0
2019-12-11 09:45:00,62.59,62.6,62.41,62.55,204652.0,51.3305,51.3387,51.1828,51.2977,204652.0
2019-12-11 09:50:00,62.56,62.64,62.53,62.63,358557.0,51.3059,51.3715,51.2813,51.3633,358557.0
2019-12-11 09:55:00,62.63,62.78,62.61,62.77,191090.0,51.3633,51.4863,51.3469,51.4781,191090.0
2019-12-11 10:00:00,62.77,62.91,62.76,62.79,293015.0,51.4781,51.5929,51.4699,51.4945,293015.0
2019-12-11 10:05:00,62.79,62.91,62.79,62.88,202449.0,51.4945,51.5929,51.4945,51.5683,202449.0
2019-12-11 10:10:00,62.88,62.92,62.75,62.8,204057.0,51.5683,51.6011,51.4617,51.5027,204057.0
2019-12-11 10:15:00,62.79,62.89,62.79,62.86,135427.0,51.4945,51.5765,51.4945,51.5519,135427.0
2019-12-11 10:20:00,62.85,62.87,62.63,62.64,259652.0,51.5437,51.5601,51.3633,51.3715,259652.0
2019-12-11 10:25:00,62.64,62.65,62.58,62.62,206814.0,51.3715,51.3797,51.3223,51.3551,206814.0
2019-12-11 10:30:00,62.63,62.67,62.6,62.61,129484.0,51.3633,51.3961,51.3387,51.3469,129484.0
2019-12-11 10:35:00,62.61,62.64,62.54,62.55,166258.0,51.3469,51.3715,51.2895,51.2977,166258.0
2019-12-11 10:40:00,62.55,62.6,62.53,62.55,202027.0,51.2977,51.3387,51.2813,51.2977,202027.0
2019-12-11 10:45:00,62.55,62.6,62.44,62.51,161932.0,51.2977,51.3387,51.2074,51.2648,161932.0
2019-12-11 10:50:00,62.5,62.54,62.4,62.42,159966.0,51.2566,51.2895,51.1746,51.191,159966.0
2019-12-11 10:55:00,62.42,62.5,62.41,62.46,172091.0,51.191,51.2566,51.1828,51.2238,172091.0
2019-12-11 11:00:00,62.45,62.46,62.35,62.43,176577.0,51.2156,51.2238,51.1336,51.1992,176577.0
2019-12-11 11:05:00,62.43,62.48,62.39,62.41,130559.0,51.1992,51.2402,51.1664,51.1828,130559.0
2019-12-11 11:10:00,62.41,62.44,62.29,62.3,148362.0,51.1828,51.2074,51.0844,51.0926,148362.0
2019-12-11 11:15:00,62.3,62.37,62.29,62.36,133262.0,51.0926,51.15,51.0844,51.1418,133262.0
2019-12-11 11:20:00,62.36,62.43,62.36,62.41,84712.0,51.1418,51.1992,51.1418,51.1828,84712.0
2019-12-11 11:25:00,62.42,62.44,62.33,62.34,126842.0,51.191,51.2074,51.1172,51.1254,126842.0
2019-12-11 11:30:00,62.34,62.37,62.23,62.25,179128.0,51.1254,51.15,51.0352,51.0516,179128.0
2019-12-11 11:35:00,62.25,62.29,62.17,62.29,155949.0,51.0516,51.0844,50.986,51.0844,155949.0
2019-12-11 11:40:00,62.28,62.3,62.21,62.23,73896.0,51.0762,51.0926,51.0188,51.0352,73896.0
2019-12-11 11:45:00,62.23,62.27,62.2,62.27,126764.0,51.0352,51.068,51.0106,51.068,126764.0
2019-12-11 11:50:00,62.26,62.28,62.2,62.23,94360.0,51.0598,51.0762,51.0106,51.0352,94360.0
2019-12-11 11:55:00,62.23,62.25,62.12,62.13,129090.0,51.0352,51.0516,50.945,50.9532,129090.0
2019-12-11 12:00:00,62.12,62.24,62.1,62.17,106438.0,50.945,51.0434,50.9286,50.986,106438.0
2019-12-11 12:05:00,62.17,62.17,62.02,62.02,258135.0,50.986,50.986,50.863,50.863,258135.0
2019-12-11 12:10:00,62.03,62.07,61.96,62.01,244883.0,50.8712,50.904,50.8138,50.8548,244883.0
2019-12-11 12:15:00,62.0,62.1,62.0,62.1,93562.0,50.8466,50.9286,50.8466,50.9286,93562.0
2019-12-11 12:20:00,62.1,62.14,62.09,62.14,78563.0,50.9286,50.9614,50.9204,50.9614,78563.0
2019-12-11 12:25:00,62.14,62.28,62.13,62.23,190765.0,50.9614,51.0762,50.9532,51.0352,190765.0
2019-12-11 12:30:00,62.23,62.34,62.23,62.26,155668.0,51.0352,51.1254,51.0352,51.0598,155668.0
2019-12-11 12:35:00,62.25,62.26,62.2,62.23,83744.0,51.0516,51.0598,51.0106,51.0352,83744.0
2019-12-11 12:40:00,62.23,62.28,62.22,62.26,127273.0,51.0352,51.0762,51.027,51.0598,127273.0
2019-12-11 12:45:00,62.25,62.3,62.25,62.29,121292.0,51.0516,51.0926,51.0516,51.0844,121292.0
2019-12-11 12:50:00,62.29,62.31,62.25,62.27,100949.0,51.0844,51.1008,51.0516,51.068,100949.0
2019-12-11 12:55:00,62.27,62.34,62.25,62.3,119806.0,51.068,51.1254,51.0516,51.0926,119806.0
2019-12-11 13:00:00,62.31,62.33,62.29,62.3,94481.0,51.1008,51.1172,51.0844,51.0926,94481.0
2019-12-11 13:05:00,62.3,62.34,62.29,62.33,87778.0,51.0926,51.1254,51.0844,51.1172,87778.0
2019-12-11 13:10:00,62.33,62.39,62.32,62.35,118411.0,51.1172,51.1664,51.109,51.1336,118411.0
2019-12-11 13:15:00,62.36,62.43,62.34,62.39,76788.0,51.1418,51.1992,51.1254,51.1664,76788.0
2019-12-11 13:20:00,62.39,62.41,62.34,62.35,121725.0,51.1664,51.1828,51.1254,51.1336,121725.0
2019-12-11 13:25:00,62.35,62.41,62.34,62.41,105407.0,51.1336,51.1828,51.1254,51.1828,105407.0
2019-12-11 13:30:00,62.41,62.42,62.34,62.35,146912.0,51.1828,51.191,51.1254,51.1336,146912.0
2019-12-11 13:35:00,62.36,62.4,62.34,62.35,82977.0,51.1418,51.1746,51.1254,51.1336,82977.0
2019-12-11 13:40:00,62.35,62.38,62.34,62.35,81010.0,51.1336,51.1582,51.1254,51.1336,81010.0
2019-12-11 13:45:00,62.36,62.39,62.28,62.31,156929.0,51.1418,51.1664,51.0762,51.1008,156929.0
2019-12-11 13:50:00,62.32,62.4,62.31,62.39,94658.0,51.109,51.1746,51.1008,51.1664,94658.0
2019-12-11 13:55:00,62.38,62.41,62.36,62.4,95454.0,51.1582,51.1828,51.1418,51.1746,95454.0
2019-12-11 14:00:00,62.4,62.52,62.33,62.51,176509.0,51.1746,51.273,51.1172,51.2648,176509.0
2019-12-11 14:05:00,62.5,62.56,62.5,62.52,109472.0,51.2566,51.3059,51.2566,51.273,109472.0
2019-12-11 14:10:00,62.52,62.57,62.49,62.52,110638.0,51.273,51.3141,51.2484,51.273,110638.0
2019-12-11 14:15:00,62.51,62.58,62.51,62.57,102396.0,51.2648,51.3223,51.2648,51.3141,102396.0
2019-12-11 14:20:00,62.57,62.58,62.48,62.49,140242.0,51.3141,51.3223,51.2402,51.2484,140242.0
2019-12-11 14:25:00,62.49,62.55,62.49,62.54,141006.0,51.2484,51.2977,51.2484,51.2895,141006.0
2019-12-11 14:30:00,62.53,62.57,62.47,62.48,105113.0,51.2813,51.3141,51.232,51.2402,105113.0
2019-12-11 14:35:00,62.47,62.48,62.41,62.45,184343.0,51.232,51.2402,51.1828,51.2156,184343.0
2019-12-11 14:40:00,62.45,62.51,62.44,62.47,147297.0,51.2156,51.2648,51.2074,51.232,147297.0
2019-12-11 14:45:00,62.47,62.51,62.45,62.48,189382.0,51.232,51.2648,51.2156,51.2402,189382.0
2019-12-11 14:50:00,62.48,62.55,62.46,62.52,109968.0,51.2402,51.2977,51.2238,51.273,109968.0
2019-12-11 14:55:00,62.52,62.54,62.47,62.5,140775.0,51.273,51.2895,51.232,51.2566,140775.0
2019-12-11 15:00:00,62.5,62.51,62.45,62.45,164170.0,51.2566,51.2648,51.2156,51.2156,164170.0
2019-12-11 15:05:00,62.46,62.49,62.45,62.48,85220.0,51.2238,51.2484,51.2156,51.2402,85220.0
2019-12-11 15:10:00,62.48,62.49,62.44,62.49,212873.0,51.2402,51.2484,51.2074,51.2484,212873.0
2019-12-11 15:15:00,62.49,62.5,62.44,62.46,184923.0,51.2484,51.2566,51.2074,51.2238,184923.0
2019-12-11 15:20:00,62.45,62.52,62.45,62.5,240188.0,51.2156,51.273,51.2156,51.2566,240188.0
2019-12-11 15:25:00,62.49,62.5,62.44,62.45,128792.0,51.2484,51.2566,51.2074,51.2156,128792.0
2019-12-11 15:30:00,62.46,62.53,62.44,62.49,215963.0,51.2238,51.2813,51.2074,51.2484,215963.0
2019-12-11 15:35:00,62.5,62.5,62.45,62.45,130307.0,51.2566,51.2566,51.2156,51.2156,130307.0
2019-12-11 15:40:00,62.45,62.48,62.44,62.45,246663.0,51.2156,51.2402,51.2074,51.2156,246663.0
2019-12-11 15:45:00,62.45,62.46,62.37,62.45,288778.0,51.2156,51.2238,51.15,51.2156,288778.0
2019-12-11 15:50:00,62.44,62.54,62.44,62.54,358582.0,51.2074,51.2895,51.2074,51.2895,358582.0
2019-12-11 15:55:00,62.54,62.54,62.38,62.38,830921.0,51.2895,51.2895,51.1582,51.1582,830921.0
2019-12-12 09:30:00,62.42,62.99,62.42,62.87,431571.0,51.191,51.6585,51.191,51.5601,431571.0
2019-12-12 09:35:00,62.87,63.17,62.82,63.12,306902.0,51.5601,51.8061,51.5191,51.7651,306902.0
2019-12-12 09:40:00,63.13,63.23,63.1,63.11,218709.0,51.7733,51.8553,51.7487,51.7569,218709.0
2019-12-12 09:45:00,63.1,63.11,62.89,63.04,217291.0,51.7487,51.7569,51.5765,51.6995,217291.0
2019-12-12 09:50:00,63.04,63.22,62.98,63.18,330687.0,51.6995,51.8471,51.6503,51.8143,330687.0
2019-12-12 09:55:00,63.19,63.5,63.18,63.48,394644.0,51.8225,52.0768,51.8143,52.0604,394644.0
2019-12-12 10:00:00,63.47,63.89,63.45,63.86,544578.0,52.0522,52.3966,52.0357,52.372,544578.0
2019-12-12 10:05:00,63.87,64.03,63.76,63.79,331032.0,52.3802,52.5114,52.29,52.3146,331032.0
2019-12-12 10:10:00,63.79,63.9,63.71,63.82,247296.0,52.3146,52.4048,52.249,52.3392,247296.0
2019-12-12 10:15:00,63.82,63.83,63.61,63.8,309127.0,52.3392,52.3474,52.167,52.3228,309127.0
2019-12-12 10:20:00,63.8,63.86,63.69,63.76,278277.0,52.3228,52.372,52.2326,52.29,278277.0
2019-12-12 10:25:00,63.76,63.81,63.7,63.8,121053.0,52.29,52.331,52.2408,52.3228,121053.0
2019-12-12 10:30:00,63.8,63.8,63.62,63.71,155921.0,52.3228,52.3228,52.1752,52.249,155921.0
2019-12-12 10:35:00,63.7,63.82,63.69,63.7,115503.0,52.2408,52.3392,52.2326,52.2408,115503.0
2019-12-12 10:40:00,63.69,63.71,63.47,63.56,336785.0,52.2326,52.249,52.0522,52.126,336785.0
2019-12-12 10:45:00,63.56,63.75,63.56,63.75,248265.0,52.126,52.2818,52.126,52.2818,248265.0
2019-12-12 10:50:00,63.75,63.79,63.7,63.73,144630.0,52.2818,52.3146,52.2408,52.2654,144630.0
2019-12-12 10:55:00,63.73,63.8,63.72,63.75,140256.0,52.2654,52.3228,52.2572,52.2818,140256.0
2019-12-12 11:00:00,63.75,63.8,63.67,63.77,174803.0,52.2818,52.3228,52.2162,52.2982,174803.0
2019-12-12 11:05:00,63.77,63.77,63.69,63.74,121357.0,52.2982,52.2982,52.2326,52.2736,121357.0
2019-12-12 11:10:00,63.75,63.78,63.74,63.76,131847.0,52.2818,52.3064,52.2736,52.29,131847.0
2019-12-12 11:15:00,63.76,63.77,63.63,63.63,182402.0,52.29,52.2982,52.1834,52.1834,182402.0
2019-12-12 11:20:00,63.63,63.76,63.59,63.74,182545.0,52.1834,52.29,52.1506,52.2736,182545.0
2019-12-12 11:25:00,63.74,63.77,63.67,63.69,129725.0,52.2736,52.2982,52.2162,52.2326,129725.0
2019-12-12 11:30:00,63.69,63.77,63.68,63.7,152790.0,52.2326,52.2982,52.2244,52.2408,152790.0
2019-12-12 11:35:00,63.69,63.8,63.69,63.74,132301.0,52.2326,52.3228,52.2326,52.2736,132301.0
2019-12-12 11:40:00,63.73,63.75,63.59,63.59,183811.0,52.2654,52.2818,52.1506,52.1506,183811.0
2019-12-12 11:45:00,63.6,63.6,63.28,63.36,374887.0,52.1588,52.1588,51.8963,51.9619,374887.0
2019-12-12 11:50:00,63.35,63.38,63.27,63.31,219436.0,51.9537,51.9783,51.8881,51.9209,219436.0
2019-12-12 11:55:00,63.31,63.44,63.22,63.38,146237.0,51.9209,52.0275,51.8471,51.9783,146237.0
2019-12-12 12:00:00,63.37,63.42,63.31,63.39,149755.0,51.9701,52.0111,51.9209,51.9865,149755.0
2019-12-12 12:05:00,63.38,63.46,63.36,63.46,67440.0,51.9783,52.0439,51.9619,52.0439,67440.0
2019-12-12 12:10:00,63.46,63.46,63.34,63.35,94621.0,52.0439,52.0439,51.9455,51.9537,94621.0
2019-12-12 12:15:00,63.35,63.4,63.31,63.34,80727.0,51.9537,51.9947,51.9209,51.9455,80727.0
2019-12-12 12:20:00,63.34,63.35,63.26,63.31,96160.0,51.9455,51.9537,51.8799,51.9209,96160.0
2019-12-12 12:25:00,63.3,63.37,63.29,63.36,79462.0,51.9127,51.9701,51.9045,51.9619,79462.0
2019-12-12 12:30:00,63.37,63.49,63.36,63.42,114105.0,51.9701,52.0686,51.9619,52.0111,114105.0
2019-12-12 12:35:00,63.43,63.5,63.42,63.48,71582.0,52.0193,52.0768,52.0111,52.0604,71582.0
2019-12-12 12:40:00,63.49,63.57,63.47,63.57,82408.0,52.0686,52.1342,52.0522,52.1342,82408.0
2019-12-12 12:45:00,63.57,63.61,63.47,63.48,107842.0,52.1342,52.167,52.0522,52.0604,107842.0
2019-12-12 12:50:00,63.48,63.53,63.48,63.5,75350.0,52.0604,52.1014,52.0604,52.0768,75350.0
2019-12-12 12:55:00,63.5,63.51,63.43,63.44,123034.0,52.0768,52.085,52.0193,52.0275,123034.0
2019-12-12 13:00:00,63.44,63.48,63.44,63.46,67298.0,52.0275,52.0604,52.0275,52.0439,67298.0
2019-12-12 13:05:00,63.45,63.51,63.45,63.5,150902.0,52.0357,52.085,52.0357,52.0768,150902.0
2019-12-12 13:10:00,63.5,63.55,63.48,63.55,60970.0,52.0768,52.1178,52.0604,52.1178,60970.0
2019-12-12 13:15:00,63.55,63.55,63.49,63.53,75420.0,52.1178,52.1178,52.0686,52.1014,75420.0
2019-12-12 13:20:00,63.53,63.57,63.52,63.53,74518.0,52.1014,52.1342,52.0932,52.1014,74518.0
2019-12-12 13:25:00,63.53,63.61,63.52,63.61,135245.0,52.1014,52.167,52.0932,52.167,135245.0
2019-12-12 13:30:00,63.61,63.65,63.57,63.63,94977.0,52.167,52.1998,52.1342,52.1834,94977.0
2019-12-12 13:35:00,63.63,63.65,63.59,63.61,92147.0,52.1834,52.1998,52.1506,52.167,92147.0
2019-12-12 13:40:00,63.61,63.64,63.56,63.58,68746.0,52.167,52.1916,52.126,52.1424,68746.0
2019-12-12 13:45:00,63.58,63.58,63.51,63.54,66636.0,52.1424,52.1424,52.085,52.1096,66636.0
2019-12-12 13:50:00,63.54,63.55,63.49,63.51,116821.0,52.1096,52.1178,52.0686,52.085,116821.0
2019-12-12 13:55:00,63.52,63.59,63.51,63.55,129527.0,52.0932,52.1506,52.085,52.1178,129527.0
2019-12-12 14:00:00,63.55,63.62,63.53,63.58,129315.0,52.1178,52.1752,52.1014,52.1424,129315.0
2019-12-12 14:05:00,63.58,63.64,63.56,63.61,76375.0,52.1424,52.1916,52.126,52.167,76375.0
2019-12-12 14:10:00,63.62,63.65,63.54,63.59,130919.0,52.1752,52.1998,52.1096,52.1506,130919.0
2019-12-12 14:15:00,63.59,63.71,63.58,63.71,61133.0,52.1506,52.249,52.1424,52.249,61133.0
2019-12-12 14:20:00,63.71,63.73,63.66,63.7,141095.0,52.249,52.2654,52.208,52.2408,141095.0
2019-12-12 14:25:00,63.7,63.72,63.68,63.71,137262.0,52.2408,52.2572,52.2244,52.249,137262.0
2019-12-12 14:30:00,63.71,63.94,63.7,63.84,242457.0,52.249,52.4376,52.2408,52.3556,242457.0
2019-12-12 14:35:00,63.84,63.86,63.77,63.85,142985.0,52.3556,52.372,52.2982,52.3638,142985.0
2019-12-12 14:40:00,63.85,63.91,63.84,63.85,160052.0,52.3638,52.413,52.3556,52.3638,160052.0
2019-12-12 14:45:00,63.85,63.87,63.76,63.77,165827.0,52.3638,52.3802,52.29,52.2982,165827.0
2019-12-12 14:50:00,63.77,63.82,63.7,63.82,105848.0,52.2982,52.3392,52.2408,52.3392,105848.0
2019-12-12 14:55:00,63.82,63.84,63.75,63.8,102422.0,52.3392,52.3556,52.2818,52.3228,102422.0
2019-12-12 15:00:00,63.8,63.87,63.78,63.87,155141.0,52.3228,52.3802,52.3064,52.3802,155141.0
2019-12-12 15:05:00,63.87,63.91,63.86,63.89,133896.0,52.3802,52.413,52.372,52.3966,133896.0
2019-12-12 15:10:00,63.89,63.93,63.88,63.92,245164.0,52.3966,52.4294,52.3884,52.4212,245164.0
2019-12-12 15:15:00,63.92,64.04,63.91,64.02,287030.0,52.4212,52.5196,52.413,52.5032,287030.0
2019-12-12 15:20:00,64.03,64.06,63.97,63.98,225511.0,52.5114,52.536,52.4622,52.4704,225511.0
2019-12-12 15:25:00,63.98,64.1,63.98,64.06,194539.0,52.4704,52.5688,52.4704,52.536,194539.0
2019-12-12 15:30:00,64.06,64.2,64.03,64.14,345318.0,52.536,52.6508,52.5114,52.6016,345318.0
2019-12-12 15:35:00,64.14,64.19,64.09,64.13,206165.0,52.6016,52.6426,52.5606,52.5934,206165.0
2019-12-12 15:40:00,64.13,64.17,64.05,64.11,243592.0,52.5934,52.6262,52.5278,52.577,243592.0
2019-12-12 15:45:00,64.12,64.22,64.09,64.18,406971.0,52.5852,52.6672,52.5606,52.6344,406971.0
2019-12-12 15:50:00,64.19,64.19,64.08,64.15,327598.0,52.6426,52.6426,52.5524,52.6098,327598.0
2019-12-12 15:55:00,64.16,64.16,63.94,63.95,922624.0,52.618,52.618,52.4376,52.4458,922624.0
2019-12-13 09:30:00,64.04,64.47,63.97,64.18,786757.0,52.5196,52.8723,52.4622,52.6344,786757.0
2019-12-13 09:35:00,64.18,64.41,64.06,64.39,312483.0,52.6344,52.8231,52.536,52.8066,312483.0
2019-12-13 09:40:00,64.38,64.54,64.38,64.43,236455.0,52.7984,52.9297,52.7984,52.8395,236455.0
2019-12-13 09:45:00,64.44,64.5,64.33,64.35,198717.0,52.8477,52.8969,52.7574,52.7738,198717.0
2019-12-13 09:50:00,64.34,64.44,64.25,64.42,219840.0,52.7656,52.8477,52.6918,52.8313,219840.0
2019-12-13 09:55:00,64.41,64.54,64.41,64.53,134407.0,52.8231,52.9297,52.8231,52.9215,134407.0
2019-12-13 10:00:00,64.53,64.75,64.44,64.7,329767.0,52.9215,53.1019,52.8477,53.0609,329767.0
2019-12-13 10:05:00,64.71,64.73,64.52,64.58,199219.0,53.0691,53.0855,52.9133,52.9625,199219.0
2019-12-13 10:10:00,64.58,64.72,64.53,64.54,191871.0,52.9625,53.0773,52.9215,52.9297,191871.0
2019-12-13 10:15:00,64.54,64.68,64.53,64.66,190606.0,52.9297,53.0445,52.9215,53.0281,190606.0
2019-12-13 10:20:00,64.66,64.66,64.38,64.46,167503.0,53.0281,53.0281,52.7984,52.8641,167503.0
2019-12-13 10:25:00,64.47,64.59,64.39,64.42,209249.0,52.8723,52.9707,52.8066,52.8313,209249.0
2019-12-13 10:30:00,64.42,64.45,64.08,64.1,310727.0,52.8313,52.8559,52.5524,52.5688,310727.0
2019-12-13 10:35:00,64.1,64.19,64.05,64.18,226461.0,52.5688,52.6426,52.5278,52.6344,226461.0
2019-12-13 10:40:00,64.16,64.2,64.05,64.06,124566.0,52.618,52.6508,52.5278,52.536,124566.0
2019-12-13 10:45:00,64.06,64.24,64.04,64.11,210578.0,52.536,52.6836,52.5196,52.577,210578.0
2019-12-13 10:50:00,64.11,64.21,64.11,64.14,144926.0,52.577,52.659,52.577,52.6016,144926.0
2019-12-13 10:55:00,64.14,64.22,64.13,64.2,94690.0,52.6016,52.6672,52.5934,52.6508,94690.0
2019-12-13 11:00:00,64.21,64.22,64.17,64.17,77522.0,52.659,52.6672,52.6262,52.6262,77522.0
2019-12-13 11:05:00,64.18,64.38,64.16,64.34,135047.0,52.6344,52.7984,52.618,52.7656,135047.0
2019-12-13 11:10:00,64.33,64.35,64.24,64.28,69966.0,52.7574,52.7738,52.6836,52.7164,69966.0
2019-12-13 11:15:00,64.28,64.29,64.21,64.22,117642.0,52.7164,52.7246,52.659,52.6672,117642.0
2019-12-13 11:20:00,64.22,64.23,64.07,64.09,113409.0,52.6672,52.6754,52.5442,52.5606,113409.0
2019-12-13 11:25:00,64.09,64.18,64.08,64.17,63699.0,52.5606,52.6344,52.5524,52.6262,63699.0
2019-12-13 11:30:00,64.17,64.22,64.17,64.19,68560.0,52.6262,52.6672,52.6262,52.6426,68560.0
2019-12-13 11:35:00,64.19,64.24,64.07,64.1,147434.0,52.6426,52.6836,52.5442,52.5688,147434.0
2019-12-13 11:40:00,64.1,64.15,64.01,64.03,128965.0,52.5688,52.6098,52.495,52.5114,128965.0
2019-12-13 11:45:00,64.03,64.11,63.94,63.96,134320.0,52.5114,52.577,52.4376,52.454,134320.0
2019-12-13 11:50:00,63.95,64.01,63.94,64.01,128995.0,52.4458,52.495,52.4376,52.495,128995.0
2019-12-13 11:55:00,64.01,64.08,64.0,64.05,73321.0,52.495,52.5524,52.4868,52.5278,73321.0
2019-12-13 12:00:00,64.06,64.07,64.02,64.02,67792.0,52.536,52.5442,52.5032,52.5032,67792.0
2019-12-13 12:05:00,64.02,64.06,64.0,64.04,65809.0,52.5032,52.536,52.4868,52.5196,65809.0
2019-12-13 12:10:00,64.04,64.05,63.97,64.01,81619.0,52.5196,52.5278,52.4622,52.495,81619.0
2019-12-13 12:15:00,64.01,64.17,63.99,64.11,235559.0,52.495,52.6262,52.4786,52.577,235559.0
2019-12-13 12:20:00,64.11,64.2,64.11,64.19,121671.0,52.577,52.6508,52.577,52.6426,121671.0
2019-12-13 12:25:00,64.19,64.28,64.19,64.28,85911.0,52.6426,52.7164,52.6426,52.7164,85911.0
2019-12-13 12:30:00,64.28,64.29,64.24,64.27,83999.0,52.7164,52.7246,52.6836,52.7082,83999.0
2019-12-13 12:35:00,64.27,64.33,64.25,64.31,118037.0,52.7082,52.7574,52.6918,52.741,118037.0
2019-12-13 12:40:00,64.32,64.4,64.29,64.34,111409.0,52.7492,52.8148,52.7246,52.7656,111409.0
2019-12-13 12:45:00,64.34,64.34,64.29,64.29,37955.0,52.7656,52.7656,52.7246,52.7246,37955.0
2019-12-13 12:50:00,64.29,64.3,64.15,64.18,962497.0,52.7246,52.7328,52.6098,52.6344,962497.0
2019-12-13 12:55:00,64.17,64.19,64.1,64.17,83454.0,52.6262,52.6426,52.5688,52.6262,83454.0
2019-12-13 13:00:00,64.17,64.29,64.17,64.28,99333.0,52.6262,52.7246,52.6262,52.7164,99333.0
2019-12-13 13:05:00,64.27,64.29,64.23,64.27,47718.0,52.7082,52.7246,52.6754,52.7082,47718.0
2019-12-13 13:10:00,64.27,64.32,64.26,64.32,56962.0,52.7082,52.7492,52.7,52.7492,56962.0
2019-12-13 13:15:00,64.31,64.32,64.28,64.28,50958.0,52.741,52.7492,52.7164,52.7164,50958.0
2019-12-13 13:20:00,64.28,64.3,64.28,64.3,61574.0,52.7164,52.7328,52.7164,52.7328,61574.0
2019-12-13 13:25:00,64.3,64.3,64.26,64.27,39485.0,52.7328,52.7328,52.7,52.7082,39485.0
2019-12-13 13:30:00,64.26,64.27,64.22,64.22,70682.0,52.7,52.7082,52.6672,52.6672,70682.0
2019-12-13 13:35:00,64.23,64.23,64.16,64.2,79739.0,52.6754,52.6754,52.618,52.6508,79739.0
2019-12-13 13:40:00,64.2,64.22,64.19,64.21,66239.0,52.6508,52.6672,52.6426,52.659,66239.0
2019-12-13 13:45:00,64.2,64.23,64.19,64.21,80153.0,52.6508,52.6754,52.6426,52.659,80153.0
2019-12-13 13:50:00,64.21,64.26,64.19,64.2,105047.0,52.659,52.7,52.6426,52.6508,105047.0
2019-12-13 13:55:00,64.21,64.23,64.21,64.23,57266.0,52.659,52.6754,52.659,52.6754,57266.0
2019-12-13 14:00:00,64.23,64.26,64.2,64.21,73713.0,52.6754,52.7,52.6508,52.659,73713.0
2019-12-13 14:05:00,64.22,64.23,64.2,64.21,64525.0,52.6672,52.6754,52.6508,52.659,64525.0
2019-12-13 14:10:00,64.21,64.22,64.17,64.18,96323.0,52.659,52.6672,52.6262,52.6344,96323.0
2019-12-13 14:15:00,64.19,64.26,64.17,64.19,89243.0,52.6426,52.7,52.6262,52.6426,89243.0
2019-12-13 14:20:00,64.19,64.19,64.04,64.05,108718.0,52.6426,52.6426,52.5196,52.5278,108718.0
2019-12-13 14:25:00,64.06,64.17,64.04,64.06,178689.0,52.536,52.6262,52.5196,52.536,178689.0
2019-12-13 14:30:00,64.08,64.13,64.05,64.06,80738.0,52.5524,52.5934,52.5278,52.536,80738.0
2019-12-13 14:35:00,64.06,64.07,63.98,63.98,101604.0,52.536,52.5442,52.4704,52.4704,101604.0
2019-12-13 14:40:00,63.99,63.99,63.94,63.94,101531.0,52.4786,52.4786,52.4376,52.4376,101531.0
2019-12-13 14:45:00,63.95,63.97,63.93,63.96,99453.0,52.4458,52.4622,52.4294,52.454,99453.0
2019-12-13 14:50:00,63.96,63.99,63.95,63.97,66433.0,52.454,52.4786,52.4458,52.4622,66433.0
2019-12-13 14:55:00,63.97,63.98,63.94,63.94,63019.0,52.4622,52.4704,52.4376,52.4376,63019.0
2019-12-13 15:00:00,63.95,63.96,63.93,63.94,85788.0,52.4458,52.454,52.4294,52.4376,85788.0
2019-12-13 15:05:00,63.94,63.95,63.85,63.89,230295.0,52.4376,52.4458,52.3638,52.3966,230295.0
2019-12-13 15:10:00,63.89,63.9,63.86,63.87,100188.0,52.3966,52.4048,52.372,52.3802,100188.0
2019-12-13 15:15:00,63.87,63.96,63.87,63.91,83645.0,52.3802,52.454,52.3802,52.413,83645.0
2019-12-13 15:20:00,63.92,63.96,63.9,63.94,106117.0,52.4212,52.454,52.4048,52.4376,106117.0
2019-12-13 15:25:00,63.94,63.95,63.89,63.93,104380.0,52.4376,52.4458,52.3966,52.4294,104380.0
2019-12-13 15:30:00,63.93,64.0,63.91,63.98,134890.0,52.4294,52.4868,52.413,52.4704,134890.0
2019-12-13 15:35:00,63.98,64.02,63.95,63.99,161522.0,52.4704,52.5032,52.4458,52.4786,161522.0
2019-12-13 15:40:00,63.99,64.04,63.95,64.03,145462.0,52.4786,52.5196,52.4458,52.5114,145462.0
2019-12-13 15:45:00,64.02,64.02,63.95,63.95,203822.0,52.5032,52.5032,52.4458,52.4458,203822.0
2019-12-13 15:50:00,63.96,63.99,63.84,63.86,276088.0,52.454,52.4786,52.3556,52.372,276088.0
2019-12-13 15:55:00,63.86,63.9,63.79,63.81,619124.0,52.372,52.4048,52.3146,52.331,619124.0
2019-12-16 09:30:00,63.1,63.74,63.01,63.74,1127954.0,51.7487,52.2736,51.6749,52.2736,1127954.0
2019-12-16 09:35:00,63.73,63.97,63.54,63.96,246495.0,52.2654,52.4622,52.1096,52.454,246495.0
2019-12-16 09:40:00,63.96,64.14,63.83,64.09,269530.0,52.454,52.6016,52.3474,52.5606,269530.0
2019-12-16 09:45:00,64.09,64.25,63.98,64.13,180499.0,52.5606,52.6918,52.4704,52.5934,180499.0
2019-12-16 09:50:00,64.13,64.27,64.12,64.19,152689.0,52.5934,52.7082,52.5852,52.6426,152689.0
2019-12-16 09:55:00,64.19,64.25,64.12,64.16,141790.0,52.6426,52.6918,52.5852,52.618,141790.0
2019-12-16 10:00:00,64.16,64.23,64.15,64.2,112889.0,52.618,52.6754,52.6098,52.6508,112889.0
2019-12-16 10:05:00,64.21,64.22,64.08,64.09,162666.0,52.659,52.6672,52.5524,52.5606,162666.0
2019-12-16 10:10:00,64.09,64.11,64.01,64.07,182243.0,52.5606,52.577,52.495,52.5442,182243.0
2019-12-16 10:15:00,64.07,64.1,64.06,64.09,178265.0,52.5442,52.5688,52.536,52.5606,178265.0
2019-12-16 10:20:00,64.1,64.1,63.95,64.01,200331.0,52.5688,52.5688,52.4458,52.495,200331.0
2019-12-16 10:25:00,64.01,64.02,63.95,63.95,129709.0,52.495,52.5032,52.4458,52.4458,129709.0
2019-12-16 10:30:00,63.95,63.96,63.88,63.9,141502.0,52.4458,52.454,52.3884,52.4048,141502.0
2019-12-16 10:35:00,63.9,63.99,63.89,63.99,124634.0,52.4048,52.4786,52.3966,52.4786,124634.0
2019-12-16 10:40:00,63.99,64.01,63.77,63.77,163748.0,52.4786,52.495,52.2982,52.2982,163748.0
2019-12-16 10:45:00,63.78,63.81,63.59,63.6,198953.0,52.3064,52.331,52.1506,52.1588,198953.0
2019-12-16 10:50:00,63.59,63.62,63.45,63.55,260525.0,52.1506,52.1752,52.0357,52.1178,260525.0
2019-12-16 10:55:00,63.55,63.74,63.51,63.73,134474.0,52.1178,52.2736,52.085,52.2654,134474.0
2019-12-16 11:00:00,63.72,63.75,63.68,63.73,100626.0,52.2572,52.2818,52.2244,52.2654,100626.0
2019-12-16 11:05:00,63.73,63.73,63.67,63.69,102412.0,52.2654,52.2654,52.2162,52.2326,102412.0
2019-12-16 11:10:00,63.7,63.8,63.69,63.76,118923.0,52.2408,52.3228,52.2326,52.29,118923.0
2019-12-16 11:15:00,63.77,63.78,63.72,63.72,130136.0,52.2982,52.3064,52.2572,52.2572,130136.0
2019-12-16 11:20:00,63.73,63.74,63.62,63.74,111721.0,52.2654,52.2736,52.1752,52.2736,111721.0
2019-12-16 11:25:00,63.74,63.78,63.7,63.78,100274.0,52.2736,52.3064,52.2408,52.3064,100274.0
2019-12-16 11:30:00,63.77,63.81,63.72,63.74,82079.0,52.2982,52.331,52.2572,52.2736,82079.0
2019-12-16 11:35:00,63.73,63.77,63.72,63.76,57142.0,52.2654,52.2982,52.2572,52.29,57142.0
2019-12-16 11:40:00,63.77,63.8,63.74,63.78,69302.0,52.2982,52.3228,52.2736,52.3064,69302.0
2019-12-16 11:45:00,63.78,63.87,63.77,63.87,63050.0,52.3064,52.3802,52.2982,52.3802,63050.0
2019-12-16 11:50:00,63.87,63.89,63.69,63.7,109017.0,52.3802,52.3966,52.2326,52.2408,109017.0
2019-12-16 11:55:00,63.69,63.83,63.68,63.8,121568.0,52.2326,52.3474,52.2244,52.3228,121568.0
2019-12-16 12:00:00,63.8,63.88,63.8,63.86,64311.0,52.3228,52.3884,52.3228,52.372,64311.0
2019-12-16 12:05:00,63.86,64.06,63.85,64.02,499961.0,52.372,52.536,52.3638,52.5032,499961.0
2019-12-16 12:10:00,64.02,64.04,63.9,63.97,164366.0,52.5032,52.5196,52.4048,52.4622,164366.0
2019-12-16 12:15:00,63.97,63.98,63.91,63.95,110527.0,52.4622,52.4704,52.413,52.4458,110527.0
2019-12-16 12:20:00,63.95,63.97,63.87,63.89,99014.0,52.4458,52.4622,52.3802,52.3966,99014.0
2019-12-16 12:25:00,63.89,63.9,63.87,63.9,118388.0,52.3966,52.4048,52.3802,52.4048,118388.0
2019-12-16 12:30:00,63.9,64.03,63.85,64.0,355797.0,52.4048,52.5114,52.3638,52.4868,355797.0
2019-12-16 12:35:00,63.99,64.0,63.92,63.94,124080.0,52.4786,52.4868,52.4212,52.4376,124080.0
2019-12-16 12:40:00,63.95,64.0,63.92,63.99,70079.0,52.4458,52.4868,52.4212,52.4786,70079.0
2019-12-16 12:45:00,64.0,64.02,63.97,63.98,69671.0,52.4868,52.5032,52.4622,52.4704,69671.0
2019-12-16 12:50:00,63.99,64.04,63.98,64.02,71034.0,52.4786,52.5196,52.4704,52.5032,71034.0
2019-12-16 12:55:00,64.02,64.08,64.01,64.08,83165.0,52.5032,52.5524,52.495,52.5524,83165.0
2019-12-16 13:00:00,64.08,64.08,64.0,64.01,104109.0,52.5524,52.5524,52.4868,52.495,104109.0
2019-12-16 13:05:00,64.01,64.03,63.96,64.02,81351.0,52.495,52.5114,52.454,52.5032,81351.0
2019-12-16 13:10:00,64.02,64.02,63.93,64.0,101573.0,52.5032,52.5032,52.4294,52.4868,101573.0
2019-12-16 13:15:00,64.0,64.05,64.0,64.03,91786.0,52.4868,52.5278,52.4868,52.5114,91786.0
2019-12-16 13:20:00,64.03,64.04,64.0,64.03,77364.0,52.5114,52.5196,52.4868,52.5114,77364.0
2019-12-16 13:25:00,64.02,64.04,64.01,64.02,57597.0,52.5032,52.5196,52.495,52.5032,57597.0
2019-12-16 13:30:00,64.02,64.02,63.96,63.97,74978.0,52.5032,52.5032,52.454,52.4622,74978.0
2019-12-16 13:35:00,63.97,63.97,63.74,63.75,580603.0,52.4622,52.4622,52.2736,52.2818,580603.0
2019-12-16 13:40:00,63.76,63.76,63.69,63.7,82592.0,52.29,52.29,52.2326,52.2408,82592.0
2019-12-16 13:45:00,63.7,63.73,63.67,63.7,82796.0,52.2408,52.2654,52.2162,52.2408,82796.0
2019-12-16 13:50:00,63.7,63.75,63.65,63.73,103072.0,52.2408,52.2818,52.1998,52.2654,103072.0
2019-12-16 13:55:00,63.73,63.78,63.72,63.75,83569.0,52.2654,52.3064,52.2572,52.2818,83569.0
2019-12-16 14:00:00,63.76,63.76,63.69,63.71,120075.0,52.29,52.29,52.2326,52.249,120075.0
2019-12-16 14:05:00,63.71,63.75,63.68,63.73,57756.0,52.249,52.2818,52.2244,52.2654,57756.0
2019-12-16 14:10:00,63.72,63.76,63.69,63.69,74555.0,52.2572,52.29,52.2326,52.2326,74555.0
2019-12-16 14:15:00,63.69,63.69,63.63,63.68,91951.0,52.2326,52.2326,52.1834,52.2244,91951.0
2019-12-16 14:20:00,63.68,63.68,63.65,63.67,57618.0,52.2244,52.2244,52.1998,52.2162,57618.0
2019-12-16 14:25:00,63.67,63.67,63.61,63.64,126043.0,52.2162,52.2162,52.167,52.1916,126043.0
2019-12-16 14:30:00,63.63,63.65,63.6,63.61,48776.0,52.1834,52.1998,52.1588,52.167,48776.0
2019-12-16 14:35:00,63.62,63.73,63.61,63.72,82964.0,52.1752,52.2654,52.167,52.2572,82964.0
2019-12-16 14:40:00,63.72,63.72,63.66,63.69,78951.0,52.2572,52.2572,52.208,52.2326,78951.0
2019-12-16 14:45:00,63.69,63.71,63.66,63.7,109575.0,52.2326,52.249,52.208,52.2408,109575.0
2019-12-16 14:50:00,63.7,63.75,63.7,63.73,61734.0,52.2408,52.2818,52.2408,52.2654,61734.0
2019-12-16 14:55:00,63.73,63.76,63.7,63.75,80531.0,52.2654,52.29,52.2408,52.2818,80531.0
2019-12-16 15:00:00,63.75,63.78,63.74,63.75,70259.0,52.2818,52.3064,52.2736,52.2818,70259.0
2019-12-16 15:05:00,63.76,63.78,63.71,63.77,101210.0,52.29,52.3064,52.249,52.2982,101210.0
2019-12-16 15:10:00,63.77,63.82,63.76,63.77,102278.0,52.2982,52.3392,52.29,52.2982,102278.0
2019-12-16 15:15:00,63.77,63.82,63.76,63.8,97588.0,52.2982,52.3392,52.29,52.3228,97588.0
2019-12-16 15:20:00,63.8,63.82,63.74,63.76,151749.0,52.3228,52.3392,52.2736,52.29,151749.0
2019-12-16 15:25:00,63.76,63.8,63.7,63.72,103335.0,52.29,52.3228,52.2408,52.2572,103335.0
2019-12-16 15:30:00,63.71,63.75,63.68,63.7,177206.0,52.249,52.2818,52.2244,52.2408,177206.0
2019-12-16 15:35:00,63.7,63.78,63.7,63.78,133919.0,52.2408,52.3064,52.2408,52.3064,133919.0
2019-12-16 15:40:00,63.78,63.79,63.68,63.69,131122.0,52.3064,52.3146,52.2244,52.2326,131122.0
2019-12-16 15:45:00,63.69,63.73,63.64,63.65,239126.0,52.2326,52.2654,52.1916,52.1998,239126.0
2019-12-16 15:50:00,63.64,63.67,63.54,63.57,413135.0,52.1916,52.2162,52.1096,52.1342,413135.0
2019-12-16 15:55:00,63.57,63.63,63.49,63.49,675958.0,52.1342,52.1834,52.0686,52.0686,675958.0
2019-12-17 09:30:00,63.8,63.87,63.56,63.6,411945.0,52.3228,52.3802,52.126,52.1588,411945.0
2019-12-17 09:35:00,63.6,63.75,63.53,63.69,513671.0,52.1588,52.2818,52.1014,52.2326,513671.0
2019-12-17 09:40:00,63.68,63.73,63.61,63.65,137220.0,52.2244,52.2654,52.167,52.1998,137220.0
2019-12-17 09:45:00,63.65,63.8,63.61,63.66,124452.0,52.1998,52.3228,52.167,52.208,124452.0
2019-12-17 09:50:00,63.66,63.74,63.6,63.72,199491.0,52.208,52.2736,52.1588,52.2572,199491.0
2019-12-17 09:55:00,63.72,63.84,63.71,63.76,171013.0,52.2572,52.3556,52.249,52.29,171013.0
2019-12-17 10:00:00,63.77,63.84,63.75,63.81,161692.0,52.2982,52.3556,52.2818,52.331,161692.0
2019-12-17 10:05:00,63.81,63.81,63.71,63.75,149830.0,52.331,52.331,52.249,52.2818,149830.0
2019-12-17 10:10:00,63.74,64.06,63.71,64.05,205126.0,52.2736,52.536,52.249,52.5278,205126.0
2019-12-17 10:15:00,64.05,64.07,63.97,64.01,202904.0,52.5278,52.5442,52.4622,52.495,202904.0
2019-12-17 10:20:00,64.01,64.02,63.93,63.99,137156.0,52.495,52.5032,52.4294,52.4786,137156.0
2019-12-17 10:25:00,63.98,64.02,63.94,63.99,147253.0,52.4704,52.5032,52.4376,52.4786,147253.0
2019-12-17 10:30:00,63.99,64.04,63.97,64.02,122296.0,52.4786,52.5196,52.4622,52.5032,122296.0
2019-12-17 10:35:00,64.02,64.03,63.97,64.0,102899.0,52.5032,52.5114,52.4622,52.4868,102899.0
2019-12-17 10:40:00,63.99,64.03,63.98,64.01,144932.0,52.4786,52.5114,52.4704,52.495,144932.0
2019-12-17 10:45:00,64.0,64.1,63.98,64.08,78809.0,52.4868,52.5688,52.4704,52.5524,78809.0
2019-12-17 10:50:00,64.09,64.18,64.08,64.14,84980.0,52.5606,52.6344,52.5524,52.6016,84980.0
2019-12-17 10:55:00,64.15,64.18,64.09,64.18,65333.0,52.6098,52.6344,52.5606,52.6344,65333.0
2019-12-17 11:00:00,64.18,64.26,64.17,64.21,118457.0,52.6344,52.7,52.6262,52.659,118457.0
2019-12-17 11:05:00,64.21,64.27,64.18,64.19,62894.0,52.659,52.7082,52.6344,52.6426,62894.0
2019-12-17 11:10:00,64.19,64.24,64.18,64.23,69763.0,52.6426,52.6836,52.6344,52.6754,69763.0
2019-12-17 11:15:00,64.23,64.32,64.23,64.32,68232.0,52.6754,52.7492,52.6754,52.7492,68232.0
2019-12-17 11:20:00,64.32,64.32,64.16,64.16,155025.0,52.7492,52.7492,52.618,52.618,155025.0
2019-12-17 11:25:00,64.17,64.26,64.15,64.26,91089.0,52.6262,52.7,52.6098,52.7,91089.0
2019-12-17 11:30:00,64.26,64.28,64.23,64.26,163442.0,52.7,52.7164,52.6754,52.7,163442.0
2019-12-17 11:35:00,64.27,64.35,64.25,64.28,125108.0,52.7082,52.7738,52.6918,52.7164,125108.0
2019-12-17 11:40:00,64.27,64.29,64.26,64.28,89913.0,52.7082,52.7246,52.7,52.7164,89913.0
2019-12-17 11:45:00,64.28,64.29,64.27,64.28,74803.0,52.7164,52.7246,52.7082,52.7164,74803.0
2019-12-17 11:50:00,64.28,64.29,64.24,64.28,121886.0,52.7164,52.7246,52.6836,52.7164,121886.0
2019-12-17 11:55:00,64.27,64.28,64.2,64.2,114931.0,52.7082,52.7164,52.6508,52.6508,114931.0
2019-12-17 12:00:00,64.2,64.28,64.19,64.28,62974.0,52.6508,52.7164,52.6426,52.7164,62974.0
2019-12-17 12:05:00,64.28,64.28,64.19,64.2,59734.0,52.7164,52.7164,52.6426,52.6508,59734.0
2019-12-17 12:10:00,64.19,64.23,64.15,64.17,61181.0,52.6426,52.6754,52.6098,52.6262,61181.0
2019-12-17 12:15:00,64.18,64.24,64.17,64.24,109113.0,52.6344,52.6836,52.6262,52.6836,109113.0
2019-12-17 12:20:00,64.24,64.25,64.2,64.23,59705.0,52.6836,52.6918,52.6508,52.6754,59705.0
2019-12-17 12:25:00,64.24,64.26,64.22,64.24,47312.0,52.6836,52.7,52.6672,52.6836,47312.0
2019-12-17 12:30:00,64.24,64.24,64.18,64.2,88077.0,52.6836,52.6836,52.6344,52.6508,88077.0
2019-12-17 12:35:00,64.21,64.24,64.2,64.22,75217.0,52.659,52.6836,52.6508,52.6672,75217.0
2019-12-17 12:40:00,64.22,64.28,64.21,64.28,40950.0,52.6672,52.7164,52.659,52.7164,40950.0
2019-12-17 12:45:00,64.28,64.28,64.26,64.28,52172.0,52.7164,52.7164,52.7,52.7164,52172.0
2019-12-17 12:50:00,64.28,64.3,64.27,64.29,75801.0,52.7164,52.7328,52.7082,52.7246,75801.0
2019-12-17 12:55:00,64.28,64.31,64.28,64.31,84973.0,52.7164,52.741,52.7164,52.741,84973.0
2019-12-17 13:00:00,64.31,64.31,64.28,64.28,67679.0,52.741,52.741,52.7164,52.7164,67679.0
2019-12-17 13:05:00,64.29,64.3,64.28,64.28,39114.0,52.7246,52.7328,52.7164,52.7164,39114.0
2019-12-17 13:10:00,64.28,64.3,64.28,64.3,36908.0,52.7164,52.7328,52.7164,52.7328,36908.0
2019-12-17 13:15:00,64.3,64.31,64.27,64.28,79790.0,52.7328,52.741,52.7082,52.7164,79790.0
2019-12-17 13:20:00,64.28,64.29,64.26,64.27,61041.0,52.7164,52.7246,52.7,52.7082,61041.0
2019-12-17 13:25:00,64.27,64.27,64.19,64.21,70898.0,52.7082,52.7082,52.6426,52.659,70898.0
2019-12-17 13:30:00,64.21,64.22,64.15,64.19,60569.0,52.659,52.6672,52.6098,52.6426,60569.0
2019-12-17 13:35:00,64.19,64.23,64.18,64.22,102172.0,52.6426,52.6754,52.6344,52.6672,102172.0
2019-12-17 13:40:00,64.22,64.23,64.2,64.23,66409.0,52.6672,52.6754,52.6508,52.6754,66409.0
2019-12-17 13:45:00,64.23,64.27,64.21,64.25,98576.0,52.6754,52.7082,52.659,52.6918,98576.0
2019-12-17 13:50:00,64.25,64.3,64.23,64.26,90920.0,52.6918,52.7328,52.6754,52.7,90920.0
2019-12-17 13:55:00,64.27,64.29,64.24,64.28,113046.0,52.7082,52.7246,52.6836,52.7164,113046.0
2019-12-17 14:00:00,64.28,64.38,64.27,64.37,136449.0,52.7164,52.7984,52.7082,52.7902,136449.0
2019-12-17 14:05:00,64.37,64.54,64.36,64.53,170313.0,52.7902,52.9297,52.782,52.9215,170313.0
2019-12-17 14:10:00,64.53,64.55,64.48,64.51,110215.0,52.9215,52.9379,52.8805,52.9051,110215.0
2019-12-17 14:15:00,64.5,64.55,64.49,64.54,99288.0,52.8969,52.9379,52.8887,52.9297,99288.0
2019-12-17 14:20:00,64.55,64.55,64.47,64.52,101470.0,52.9379,52.9379,52.8723,52.9133,101470.0
2019-12-17 14:25:00,64.52,64.54,64.48,64.52,85004.0,52.9133,52.9297,52.8805,52.9133,85004.0
2019-12-17 14:30:00,64.53,64.53,64.5,64.53,73668.0,52.9215,52.9215,52.8969,52.9215,73668.0
2019-12-17 14:35:00,64.53,64.54,64.45,64.48,66331.0,52.9215,52.9297,52.8559,52.8805,66331.0
2019-12-17 14:40:00,64.48,64.48,64.4,64.41,74305.0,52.8805,52.8805,52.8148,52.8231,74305.0
2019-12-17 14:45:00,64.4,64.43,64.34,64.36,93128.0,52.8148,52.8395,52.7656,52.782,93128.0
2019-12-17 14:50:00,64.37,64.4,64.36,64.38,128925.0,52.7902,52.8148,52.782,52.7984,128925.0
2019-12-17 14:55:00,64.38,64.38,64.33,64.34,91663.0,52.7984,52.7984,52.7574,52.7656,91663.0
2019-12-17 15:00:00,64.33,64.34,64.11,64.13,228379.0,52.7574,52.7656,52.577,52.5934,228379.0
2019-12-17 15:05:00,64.13,64.15,64.04,64.05,203366.0,52.5934,52.6098,52.5196,52.5278,203366.0
2019-12-17 15:10:00,64.05,64.09,64.04,64.09,129386.0,52.5278,52.5606,52.5196,52.5606,129386.0
2019-12-17 15:15:00,64.09,64.13,64.02,64.03,204460.0,52.5606,52.5934,52.5032,52.5114,204460.0
2019-12-17 15:20:00,64.03,64.14,64.02,64.14,140118.0,52.5114,52.6016,52.5032,52.6016,140118.0
2019-12-17 15:25:00,64.13,64.18,64.12,64.17,82201.0,52.5934,52.6344,52.5852,52.6262,82201.0
2019-12-17 15:30:00,64.17,64.24,64.17,64.2,116153.0,52.6262,52.6836,52.6262,52.6508,116153.0
2019-12-17 15:35:00,64.2,64.27,64.19,64.25,118107.0,52.6508,52.7082,52.6426,52.6918,118107.0
2019-12-17 15:40:00,64.25,64.25,64.18,64.18,123837.0,52.6918,52.6918,52.6344,52.6344,123837.0
2019-12-17 15:45:00,64.19,64.19,64.14,64.14,153923.0,52.6426,52.6426,52.6016,52.6016,153923.0
2019-12-17 15:50:00,64.15,64.19,64.14,64.17,311568.0,52.6098,52.6426,52.6016,52.6262,311568.0
2019-12-17 15:55:00,64.17,64.18,64.08,64.08,661915.0,52.6262,52.6344,52.5524,52.5524,661915.0
2019-12-18 09:30:00,63.87,64.27,63.87,64.21,463156.0,52.3802,52.7082,52.3802,52.659,463156.0
2019-12-18 09:35:00,64.21,64.26,64.15,64.24,143676.0,52.659,52.7,52.6098,52.6836,143676.0
2019-12-18 09:40:00,64.23,64.28,64.15,64.17,201179.0,52.6754,52.7164,52.6098,52.6262,201179.0
2019-12-18 09:45:00,64.16,64.18,63.81,63.81,177563.0,52.618,52.6344,52.331,52.331,177563.0
2019-12-18 09:50:00,63.81,63.99,63.81,63.96,117682.0,52.331,52.4786,52.331,52.454,117682.0
2019-12-18 09:55:00,63.96,64.02,63.9,64.01,107771.0,52.454,52.5032,52.4048,52.495,107771.0
2019-12-18 10:00:00,64.01,64.06,63.95,64.04,107720.0,52.495,52.536,52.4458,52.5196,107720.0
2019-12-18 10:05:00,64.05,64.08,64.02,64.06,70838.0,52.5278,52.5524,52.5032,52.536,70838.0
2019-12-18 10:10:00,64.07,64.07,63.93,63.96,69507.0,52.5442,52.5442,52.4294,52.454,69507.0
2019-12-18 10:15:00,63.95,63.96,63.83,63.84,103157.0,52.4458,52.454,52.3474,52.3556,103157.0
2019-12-18 10:20:00,63.83,63.91,63.78,63.79,113969.0,52.3474,52.413,52.3064,52.3146,113969.0
2019-12-18 10:25:00,63.79,63.81,63.57,63.58,153596.0,52.3146,52.331,52.1342,52.1424,153596.0
2019-12-18 10:30:00,63.58,63.69,63.55,63.61,255268.0,52.1424,52.2326,52.1178,52.167,255268.0
2019-12-18 10:35:00,63.61,63.61,63.45,63.46,253929.0,52.167,52.167,52.0357,52.0439,253929.0
2019-12-18 10:40:00,63.45,63.46,63.27,63.4,237064.0,52.0357,52.0439,51.8881,51.9947,237064.0
2019-12-18 10:45:00,63.39,63.56,63.38,63.5,153044.0,51.9865,52.126,51.9783,52.0768,153044.0
2019-12-18 10:50:00,63.49,63.55,63.45,63.51,95629.0,52.0686,52.1178,52.0357,52.085,95629.0
2019-12-18 10:55:00,63.51,63.53,63.33,63.33,212557.0,52.085,52.1014,51.9373,51.9373,212557.0
2019-12-18 11:00:00,63.32,63.38,63.25,63.38,128206.0,51.9291,51.9783,51.8717,51.9783,128206.0
2019-12-18 11:05:00,63.38,63.39,63.28,63.33,75951.0,51.9783,51.9865,51.8963,51.9373,75951.0
2019-12-18 11:10:00,63.34,63.38,63.28,63.37,82192.0,51.9455,51.9783,51.8963,51.9701,82192.0
2019-12-18 11:15:00,63.38,63.53,63.35,63.53,72265.0,51.9783,52.1014,51.9537,52.1014,72265.0
2019-12-18 11:20:00,63.53,63.56,63.5,63.54,79511.0,52.1014,52.126,52.0768,52.1096,79511.0
2019-12-18 11:25:00,63.53,63.54,63.42,63.48,145004.0,52.1014,52.1096,52.0111,52.0604,145004.0
2019-12-18 11:30:00,63.49,63.52,63.47,63.51,61272.0,52.0686,52.0932,52.0522,52.085,61272.0
2019-12-18 11:35:00,63.51,63.54,63.48,63.49,61971.0,52.085,52.1096,52.0604,52.0686,61971.0
2019-12-18 11:40:00,63.48,63.49,63.39,63.4,89392.0,52.0604,52.0686,51.9865,51.9947,89392.0
2019-12-18 11:45:00,63.41,63.43,63.34,63.35,82597.0,52.0029,52.0193,51.9455,51.9537,82597.0
2019-12-18 11:50:00,63.34,63.37,63.32,63.34,85968.0,51.9455,51.9701,51.9291,51.9455,85968.0
2019-12-18 11:55:00,63.34,63.38,63.32,63.37,95647.0,51.9455,51.9783,51.9291,51.9701,95647.0
2019-12-18 12:00:00,63.37,63.49,63.36,63.49,76711.0,51.9701,52.0686,51.9619,52.0686,76711.0
2019-12-18 12:05:00,63.48,63.57,63.46,63.57,50382.0,52.0604,52.1342,52.0439,52.1342,50382.0
2019-12-18 12:10:00,63.57,63.57,63.53,63.55,41228.0,52.1342,52.1342,52.1014,52.1178,41228.0
2019-12-18 12:15:00,63.55,63.61,63.54,63.57,82515.0,52.1178,52.167,52.1096,52.1342,82515.0
2019-12-18 12:20:00,63.57,63.58,63.5,63.55,74696.0,52.1342,52.1424,52.0768,52.1178,74696.0
2019-12-18 12:25:00,63.55,63.64,63.54,63.59,106245.0,52.1178,52.1916,52.1096,52.1506,106245.0
2019-12-18 12:30:00,63.59,63.59,63.53,63.58,96633.0,52.1506,52.1506,52.1014,52.1424,96633.0
2019-12-18 12:35:00,63.58,63.61,63.56,63.61,102394.0,52.1424,52.167,52.126,52.167,102394.0
2019-12-18 12:40:00,63.61,63.68,63.56,63.68,112857.0,52.167,52.2244,52.126,52.2244,112857.0
2019-12-18 12:45:00,63.68,63.69,63.52,63.52,115520.0,52.2244,52.2326,52.0932,52.0932,115520.0
2019-12-18 12:50:00,63.52,63.54,63.43,63.46,104788.0,52.0932,52.1096,52.0193,52.0439,104788.0
2019-12-18 12:55:00,63.46,63.48,63.38,63.42,131905.0,52.0439,52.0604,51.9783,52.0111,131905.0
2019-12-18 13:00:00,63.42,63.48,63.38,63.42,143264.0,52.0111,52.0604,51.9783,52.0111,143264.0
2019-12-18 13:05:00,63.43,63.44,63.37,63.4,84481.0,52.0193,52.0275,51.9701,51.9947,84481.0
2019-12-18 13:10:00,63.4,63.43,63.38,63.4,89818.0,51.9947,52.0193,51.9783,51.9947,89818.0
2019-12-18 13:15:00,63.4,63.49,63.39,63.47,134355.0,51.9947,52.0686,51.9865,52.0522,134355.0
2019-12-18 13:20:00,63.47,63.48,63.41,63.44,71049.0,52.0522,52.0604,52.0029,52.0275,71049.0
2019-12-18 13:25:00,63.44,63.46,63.43,63.46,46336.0,52.0275,52.0439,52.0193,52.0439,46336.0
2019-12-18 13:30:00,63.45,63.47,63.37,63.39,229895.0,52.0357,52.0522,51.9701,51.9865,229895.0
2019-12-18 13:35:00,63.39,63.43,63.33,63.35,91333.0,51.9865,52.0193,51.9373,51.9537,91333.0
2019-12-18 13:40:00,63.35,63.35,63.28,63.29,100299.0,51.9537,51.9537,51.8963,51.9045,100299.0
2019-12-18 13:45:00,63.29,63.32,63.21,63.25,127580.0,51.9045,51.9291,51.8389,51.8717,127580.0
2019-12-18 13:50:00,63.25,63.26,63.18,63.19,95865.0,51.8717,51.8799,51.8143,51.8225,95865.0
2019-12-18 13:55:00,63.19,63.22,63.12,63.16,113233.0,51.8225,51.8471,51.7651,51.7979,113233.0
2019-12-18 14:00:00,63.16,63.18,63.1,63.14,105615.0,51.7979,51.8143,51.7487,51.7815,105615.0
2019-12-18 14:05:00,63.15,63.15,63.06,63.11,122239.0,51.7897,51.7897,51.7159,51.7569,122239.0
2019-12-18 14:10:00,63.12,63.12,62.97,63.04,217359.0,51.7651,51.7651,51.6421,51.6995,217359.0
2019-12-18 14:15:00,63.04,63.14,63.03,63.1,94621.0,51.6995,51.7815,51.6913,51.7487,94621.0
2019-12-18 14:20:00,63.1,63.11,63.03,63.05,114265.0,51.7487,51.7569,51.6913,51.7077,114265.0
2019-12-18 14:25:00,63.04,63.05,62.98,63.04,102286.0,51.6995,51.7077,51.6503,51.6995,102286.0
2019-12-18 14:30:00,63.04,63.08,63.01,63.07,106075.0,51.6995,51.7323,51.6749,51.7241,106075.0
2019-12-18 14:35:00,63.07,63.09,63.03,63.04,156389.0,51.7241,51.7405,51.6913,51.6995,156389.0
2019-12-18 14:40:00,63.05,63.17,63.04,63.15,96356.0,51.7077,51.8061,51.6995,51.7897,96356.0
2019-12-18 14:45:00,63.15,63.21,63.15,63.18,70967.0,51.7897,51.8389,51.7897,51.8143,70967.0
2019-12-18 14:50:00,63.18,63.19,63.16,63.19,51794.0,51.8143,51.8225,51.7979,51.8225,51794.0
2019-12-18 14:55:00,63.18,63.25,63.15,63.25,63907.0,51.8143,51.8717,51.7897,51.8717,63907.0
2019-12-18 15:00:00,63.25,63.27,63.22,63.26,81220.0,51.8717,51.8881,51.8471,51.8799,81220.0
2019-12-18 15:05:00,63.25,63.28,63.22,63.25,113831.0,51.8717,51.8963,51.8471,51.8717,113831.0
2019-12-18 15:10:00,63.25,63.26,63.21,63.22,135965.0,51.8717,51.8799,51.8389,51.8471,135965.0
2019-12-18 15:15:00,63.22,63.23,63.19,63.22,76108.0,51.8471,51.8553,51.8225,51.8471,76108.0
2019-12-18 15:20:00,63.22,63.29,63.21,63.28,105861.0,51.8471,51.9045,51.8389,51.8963,105861.0
2019-12-18 15:25:00,63.28,63.33,63.19,63.21,155407.0,51.8963,51.9373,51.8225,51.8389,155407.0
2019-12-18 15:30:00,63.21,63.24,63.18,63.21,106615.0,51.8389,51.8635,51.8143,51.8389,106615.0
2019-12-18 15:35:00,63.21,63.29,63.2,63.28,137510.0,51.8389,51.9045,51.8307,51.8963,137510.0
2019-12-18 15:40:00,63.28,63.38,63.27,63.33,186990.0,51.8963,51.9783,51.8881,51.9373,186990.0
2019-12-18 15:45:00,63.33,63.34,63.23,63.25,150209.0,51.9373,51.9455,51.8553,51.8717,150209.0
2019-12-18 15:50:00,63.24,63.3,63.21,63.23,323632.0,51.8635,51.9127,51.8389,51.8553,323632.0
2019-12-18 15:55:00,63.24,63.27,63.14,63.16,661889.0,51.8635,51.8881,51.7815,51.7979,661889.0
2019-12-19 09:30:00,63.18,63.46,63.16,63.26,390299.0,51.8143,52.0439,51.7979,51.8799,390299.0
2019-12-19 09:35:00,63.26,63.26,62.92,63.05,274598.0,51.8799,51.8799,51.6011,51.7077,274598.0
2019-12-19 09:40:00,63.05,63.18,62.94,63.04,202043.0,51.7077,51.8143,51.6175,51.6995,202043.0
2019-12-19 09:45:00,63.05,63.06,62.83,62.88,126548.0,51.7077,51.7159,51.5273,51.5683,126548.0
2019-12-19 09:50:00,62.88,62.95,62.75,62.95,170886.0,51.5683,51.6257,51.4617,51.6257,170886.0
2019-12-19 09:55:00,62.95,62.96,62.88,62.89,160749.0,51.6257,51.6339,51.5683,51.5765,160749.0
2019-12-19 10:00:00,62.89,62.9,62.81,62.82,104524.0,51.5765,51.5847,51.5109,51.5191,104524.0
2019-12-19 10:05:00,62.81,62.91,62.8,62.85,172690.0,51.5109,51.5929,51.5027,51.5437,172690.0
2019-12-19 10:10:00,62.84,62.89,62.8,62.81,107343.0,51.5355,51.5765,51.5027,51.5109,107343.0
2019-12-19 10:15:00,62.8,62.87,62.8,62.86,110534.0,51.5027,51.5601,51.5027,51.5519,110534.0
2019-12-19 10:20:00,62.85,62.95,62.83,62.85,145224.0,51.5437,51.6257,51.5273,51.5437,145224.0
2019-12-19 10:25:00,62.85,63.0,62.82,62.98,120527.0,51.5437,51.6667,51.5191,51.6503,120527.0
2019-12-19 10:30:00,62.98,62.99,62.87,62.88,81599.0,51.6503,51.6585,51.5601,51.5683,81599.0
2019-12-19 10:35:00,62.88,62.98,62.88,62.96,73744.0,51.5683,51.6503,51.5683,51.6339,73744.0
2019-12-19 10:40:00,62.96,63.06,62.93,63.06,101389.0,51.6339,51.7159,51.6093,51.7159,101389.0
2019-12-19 10:45:00,63.05,63.1,63.02,63.05,172193.0,51.7077,51.7487,51.6831,51.7077,172193.0
2019-12-19 10:50:00,63.06,63.07,62.96,62.96,133015.0,51.7159,51.7241,51.6339,51.6339,133015.0
2019-12-19 10:55:00,62.96,63.07,62.91,62.96,274571.0,51.6339,51.7241,51.5929,51.6339,274571.0
2019-12-19 11:00:00,62.99,63.07,62.96,63.01,84686.0,51.6585,51.7241,51.6339,51.6749,84686.0
2019-12-19 11:05:00,63.01,63.01,62.86,62.9,205272.0,51.6749,51.6749,51.5519,51.5847,205272.0
2019-12-19 11:10:00,62.9,62.98,62.89,62.97,40010.0,51.5847,51.6503,51.5765,51.6421,40010.0
2019-12-19 11:15:00,62.97,63.0,62.95,62.95,80241.0,51.6421,51.6667,51.6257,51.6257,80241.0
2019-12-19 11:20:00,62.96,62.99,62.92,62.93,81236.0,51.6339,51.6585,51.6011,51.6093,81236.0
2019-12-19 11:25:00,62.94,62.95,62.89,62.89,49250.0,51.6175,51.6257,51.5765,51.5765,49250.0
2019-12-19 11:30:00,62.9,62.94,62.87,62.94,117130.0,51.5847,51.6175,51.5601,51.6175,117130.0
2019-12-19 11:35:00,62.94,62.95,62.91,62.94,70723.0,51.6175,51.6257,51.5929,51.6175,70723.0
2019-12-19 11:40:00,62.95,62.95,62.88,62.9,89837.0,51.6257,51.6257,51.5683,51.5847,89837.0
2019-12-19 11:45:00,62.9,62.92,62.86,62.86,69166.0,51.5847,51.6011,51.5519,51.5519,69166.0
2019-12-19 11:50:00,62.85,62.86,62.8,62.8,143582.0,51.5437,51.5519,51.5027,51.5027,143582.0
2019-12-19 11:55:00,62.81,62.82,62.76,62.8,80539.0,51.5109,51.5191,51.4699,51.5027,80539.0
2019-12-19 12:00:00,62.79,62.83,62.76,62.83,64662.0,51.4945,51.5273,51.4699,51.5273,64662.0
2019-12-19 12:05:00,62.83,62.83,62.78,62.8,275263.0,51.5273,51.5273,51.4863,51.5027,275263.0
2019-12-19 12:10:00,62.8,62.87,62.78,62.86,48929.0,51.5027,51.5601,51.4863,51.5519,48929.0
2019-12-19 12:15:00,62.85,62.87,62.82,62.84,63148.0,51.5437,51.5601,51.5191,51.5355,63148.0
2019-12-19 12:20:00,62.84,62.85,62.79,62.82,77047.0,51.5355,51.5437,51.4945,51.5191,77047.0
2019-12-19 12:25:00,62.82,62.84,62.81,62.82,70542.0,51.5191,51.5355,51.5109,51.5191,70542.0
2019-12-19 12:30:00,62.83,62.83,62.8,62.8,75579.0,51.5273,51.5273,51.5027,51.5027,75579.0
2019-12-19 12:35:00,62.8,62.82,62.77,62.78,74568.0,51.5027,51.5191,51.4781,51.4863,74568.0
2019-12-19 12:40:00,62.79,62.94,62.78,62.93,142563.0,51.4945,51.6175,51.4863,51.6093,142563.0
2019-12-19 12:45:00,62.92,62.94,62.88,62.94,88523.0,51.6011,51.6175,51.5683,51.6175,88523.0
2019-12-19 12:50:00,62.94,62.96,62.81,62.82,139073.0,51.6175,51.6339,51.5109,51.5191,139073.0
2019-12-19 12:55:00,62.83,62.87,62.79,62.87,88290.0,51.5273,51.5601,51.4945,51.5601,88290.0
2019-12-19 13:00:00,62.87,62.89,62.84,62.87,42154.0,51.5601,51.5765,51.5355,51.5601,42154.0
2019-12-19 13:05:00,62.87,62.88,62.83,62.85,50843.0,51.5601,51.5683,51.5273,51.5437,50843.0
2019-12-19 13:10:00,62.86,62.86,62.81,62.82,48042.0,51.5519,51.5519,51.5109,51.5191,48042.0
2019-12-19 13:15:00,62.83,62.84,62.78,62.78,99222.0,51.5273,51.5355,51.4863,51.4863,99222.0
2019-12-19 13:20:00,62.78,62.78,62.75,62.76,61013.0,51.4863,51.4863,51.4617,51.4699,61013.0
2019-12-19 13:25:00,62.75,62.76,62.74,62.76,73813.0,51.4617,51.4699,51.4535,51.4699,73813.0
2019-12-19 13:30:00,62.76,62.8,62.75,62.78,128447.0,51.4699,51.5027,51.4617,51.4863,128447.0
2019-12-19 13:35:00,62.78,62.84,62.77,62.83,119033.0,51.4863,51.5355,51.4781,51.5273,119033.0
2019-12-19 13:40:00,62.82,62.83,62.79,62.8,79750.0,51.5191,51.5273,51.4945,51.5027,79750.0
2019-12-19 13:45:00,62.81,62.86,62.8,62.86,70436.0,51.5109,51.5519,51.5027,51.5519,70436.0
2019-12-19 13:50:00,62.86,62.91,62.82,62.91,117160.0,51.5519,51.5929,51.5191,51.5929,117160.0
2019-12-19 13:55:00,62.91,62.98,62.9,62.94,69558.0,51.5929,51.6503,51.5847,51.6175,69558.0
2019-12-19 14:00:00,62.95,62.95,62.9,62.9,120061.0,51.6257,51.6257,51.5847,51.5847,120061.0
2019-12-19 14:05:00,62.91,62.92,62.87,62.92,132787.0,51.5929,51.6011,51.5601,51.6011,132787.0
2019-12-19 14:10:00,62.91,62.92,62.88,62.91,85909.0,51.5929,51.6011,51.5683,51.5929,85909.0
2019-12-19 14:15:00,62.91,62.98,62.86,62.97,75945.0,51.5929,51.6503,51.5519,51.6421,75945.0
2019-12-19 14:20:00,62.97,62.98,62.93,62.95,82216.0,51.6421,51.6503,51.6093,51.6257,82216.0
2019-12-19 14:25:00,62.95,62.98,62.92,62.95,111558.0,51.6257,51.6503,51.6011,51.6257,111558.0
2019-12-19 14:30:00,62.94,63.0,62.92,62.99,161367.0,51.6175,51.6667,51.6011,51.6585,161367.0
2019-12-19 14:35:00,63.0,63.04,62.96,62.99,143420.0,51.6667,51.6995,51.6339,51.6585,143420.0
2019-12-19 14:40:00,62.99,63.02,62.97,63.01,71773.0,51.6585,51.6831,51.6421,51.6749,71773.0
2019-12-19 14:45:00,63.01,63.01,62.94,62.99,123174.0,51.6749,51.6749,51.6175,51.6585,123174.0
2019-12-19 14:50:00,62.99,63.03,62.98,62.99,68513.0,51.6585,51.6913,51.6503,51.6585,68513.0
2019-12-19 14:55:00,62.99,62.99,62.88,62.9,164442.0,51.6585,51.6585,51.5683,51.5847,164442.0
2019-12-19 15:00:00,62.9,62.97,62.87,62.95,120623.0,51.5847,51.6421,51.5601,51.6257,120623.0
2019-12-19 15:05:00,62.94,62.96,62.93,62.95,74027.0,51.6175,51.6339,51.6093,51.6257,74027.0
2019-12-19 15:10:00,62.95,62.96,62.89,62.9,59570.0,51.6257,51.6339,51.5765,51.5847,59570.0
2019-12-19 15:15:00,62.91,62.91,62.89,62.91,72867.0,51.5929,51.5929,51.5765,51.5929,72867.0
2019-12-19 15:20:00,62.91,62.92,62.87,62.87,86682.0,51.5929,51.6011,51.5601,51.5601,86682.0
2019-12-19 15:25:00,62.88,62.91,62.87,62.88,62804.0,51.5683,51.5929,51.5601,51.5683,62804.0
2019-12-19 15:30:00,62.87,62.88,62.81,62.81,113851.0,51.5601,51.5683,51.5109,51.5109,113851.0
2019-12-19 15:35:00,62.81,62.88,62.77,62.87,118806.0,51.5109,51.5683,51.4781,51.5601,118806.0
2019-12-19 15:40:00,62.87,62.94,62.85,62.93,87298.0,51.5601,51.6175,51.5437,51.6093,87298.0
2019-12-19 15:45:00,62.93,62.93,62.85,62.85,158161.0,51.6093,51.6093,51.5437,51.5437,158161.0
2019-12-19 15:50:00,62.85,62.91,62.81,62.82,276600.0,51.5437,51.5929,51.5109,51.5191,276600.0
2019-12-19 15:55:00,62.82,62.88,62.81,62.84,850138.0,51.5191,51.5683,51.5109,51.5355,850138.0
2019-12-20 09:30:00,63.58,63.59,63.05,63.37,2463020.0,52.1424,52.1506,51.7077,51.9701,2463020.0
2019-12-20 09:35:00,63.37,63.47,63.26,63.36,152469.0,51.9701,52.0522,51.8799,51.9619,152469.0
2019-12-20 09:40:00,63.35,63.4,63.13,63.18,107124.0,51.9537,51.9947,51.7733,51.8143,107124.0
2019-12-20 09:45:00,63.19,63.27,63.14,63.17,155908.0,51.8225,51.8881,51.7815,51.8061,155908.0
2019-12-20 09:50:00,63.16,63.16,63.12,63.13,87825.0,51.7979,51.7979,51.7651,51.7733,87825.0
2019-12-20 09:55:00,63.11,63.26,63.09,63.17,92460.0,51.7569,51.8799,51.7405,51.8061,92460.0
2019-12-20 10:00:00,63.18,63.28,63.16,63.18,104183.0,51.8143,51.8963,51.7979,51.8143,104183.0
2019-12-20 10:05:00,63.19,63.26,63.18,63.18,156552.0,51.8225,51.8799,51.8143,51.8143,156552.0
2019-12-20 10:10:00,63.19,63.22,63.07,63.08,248223.0,51.8225,51.8471,51.7241,51.7323,248223.0
2019-12-20 10:15:00,63.08,63.21,63.08,63.2,98766.0,51.7323,51.8389,51.7323,51.8307,98766.0
2019-12-20 10:20:00,63.19,63.21,62.92,62.93,120781.0,51.8225,51.8389,51.6011,51.6093,120781.0
2019-12-20 10:25:00,62.92,63.11,62.92,63.08,103582.0,51.6011,51.7569,51.6011,51.7323,103582.0
2019-12-20 10:30:00,63.08,63.19,63.04,63.15,84354.0,51.7323,51.8225,51.6995,51.7897,84354.0
2019-12-20 10:35:00,63.15,63.21,63.14,63.16,164606.0,51.7897,51.8389,51.7815,51.7979,164606.0
2019-12-20 10:40:00,63.16,63.27,63.16,63.18,135114.0,51.7979,51.8881,51.7979,51.8143,135114.0
2019-12-20 10:45:00,63.18,63.24,63.16,63.23,78669.0,51.8143,51.8635,51.7979,51.8553,78669.0
2019-12-20 10:50:00,63.23,63.25,63.15,63.16,98243.0,51.8553,51.8717,51.7897,51.7979,98243.0
2019-12-20 10:55:00,63.16,63.31,63.13,63.29,176552.0,51.7979,51.9209,51.7733,51.9045,176552.0
2019-12-20 11:00:00,63.3,63.32,63.24,63.28,88633.0,51.9127,51.9291,51.8635,51.8963,88633.0
2019-12-20 11:05:00,63.29,63.3,63.19,63.2,75796.0,51.9045,51.9127,51.8225,51.8307,75796.0
2019-12-20 11:10:00,63.2,63.21,63.12,63.12,126932.0,51.8307,51.8389,51.7651,51.7651,126932.0
2019-12-20 11:15:00,63.12,63.16,63.08,63.11,112597.0,51.7651,51.7979,51.7323,51.7569,112597.0
2019-12-20 11:20:00,63.11,63.12,63.02,63.08,101600.0,51.7569,51.7651,51.6831,51.7323,101600.0
2019-12-20 11:25:00,63.09,63.09,62.97,62.99,131163.0,51.7405,51.7405,51.6421,51.6585,131163.0
2019-12-20 11:30:00,62.99,63.05,62.97,63.03,103805.0,51.6585,51.7077,51.6421,51.6913,103805.0
2019-12-20 11:35:00,63.03,63.03,62.97,62.99,86067.0,51.6913,51.6913,51.6421,51.6585,86067.0
2019-12-20 11:40:00,62.99,63.14,62.98,63.14,57276.0,51.6585,51.7815,51.6503,51.7815,57276.0
2019-12-20 11:45:00,63.14,63.14,63.05,63.08,63091.0,51.7815,51.7815,51.7077,51.7323,63091.0
2019-12-20 11:50:00,63.08,63.16,63.07,63.14,51876.0,51.7323,51.7979,51.7241,51.7815,51876.0
2019-12-20 11:55:00,63.15,63.15,63.09,63.1,52466.0,51.7897,51.7897,51.7405,51.7487,52466.0
2019-12-20 12:00:00,63.1,63.11,63.08,63.09,35964.0,51.7487,51.7569,51.7323,51.7405,35964.0
2019-12-20 12:05:00,63.1,63.12,63.06,63.11,67006.0,51.7487,51.7651,51.7159,51.7569,67006.0
2019-12-20 12:10:00,63.12,63.15,63.1,63.13,43167.0,51.7651,51.7897,51.7487,51.7733,43167.0
2019-12-20 12:15:00,63.13,63.14,63.03,63.04,46149.0,51.7733,51.7815,51.6913,51.6995,46149.0
2019-12-20 12:20:00,63.03,63.06,63.01,63.04,77357.0,51.6913,51.7159,51.6749,51.6995,77357.0
2019-12-20 12:25:00,63.04,63.08,63.03,63.06,82433.0,51.6995,51.7323,51.6913,51.7159,82433.0
2019-12-20 12:30:00,63.05,63.05,62.98,63.02,41422.0,51.7077,51.7077,51.6503,51.6831,41422.0
2019-12-20 12:35:00,63.02,63.06,63.01,63.05,37634.0,51.6831,51.7159,51.6749,51.7077,37634.0
2019-12-20 12:40:00,63.05,63.09,63.03,63.08,54495.0,51.7077,51.7405,51.6913,51.7323,54495.0
2019-12-20 12:45:00,63.08,63.1,63.06,63.09,44073.0,51.7323,51.7487,51.7159,51.7405,44073.0
2019-12-20 12:50:00,63.1,63.1,63.04,63.07,58915.0,51.7487,51.7487,51.6995,51.7241,58915.0
2019-12-20 12:55:00,63.07,63.07,63.04,63.04,44563.0,51.7241,51.7241,51.6995,51.6995,44563.0
2019-12-20 13:00:00,63.05,63.1,63.04,63.08,61461.0,51.7077,51.7487,51.6995,51.7323,61461.0
2019-12-20 13:05:00,63.08,63.11,63.06,63.09,91632.0,51.7323,51.7569,51.7159,51.7405,91632.0
2019-12-20 13:10:00,63.1,63.11,63.08,63.1,62937.0,51.7487,51.7569,51.7323,51.7487,62937.0
2019-12-20 13:15:00,63.11,63.21,63.11,63.18,112053.0,51.7569,51.8389,51.7569,51.8143,112053.0
2019-12-20 13:20:00,63.19,63.21,63.14,63.18,123316.0,51.8225,51.8389,51.7815,51.8143,123316.0
2019-12-20 13:25:00,63.18,63.22,63.15,63.2,54176.0,51.8143,51.8471,51.7897,51.8307,54176.0
2019-12-20 13:30:00,63.2,63.21,63.18,63.19,62098.0,51.8307,51.8389,51.8143,51.8225,62098.0
2019-12-20 13:35:00,63.19,63.21,63.16,63.16,49808.0,51.8225,51.8389,51.7979,51.7979,49808.0
2019-12-20 13:40:00,63.16,63.18,63.14,63.17,48547.0,51.7979,51.8143,51.7815,51.8061,48547.0
2019-12-20 13:45:00,63.17,63.18,63.14,63.18,53811.0,51.8061,51.8143,51.7815,51.8143,53811.0
2019-12-20 13:50:00,63.17,63.19,63.15,63.19,47629.0,51.8061,51.8225,51.7897,51.8225,47629.0
2019-12-20 13:55:00,63.19,63.19,63.16,63.17,61619.0,51.8225,51.8225,51.7979,51.8061,61619.0
2019-12-20 14:00:00,63.16,63.18,63.07,63.08,68719.0,51.7979,51.8143,51.7241,51.7323,68719.0
2019-12-20 14:05:00,63.09,63.14,63.08,63.14,57610.0,51.7405,51.7815,51.7323,51.7815,57610.0
2019-12-20 14:10:00,63.14,63.14,63.04,63.04,97323.0,51.7815,51.7815,51.6995,51.6995,97323.0
2019-12-20 14:15:00,63.05,63.05,63.02,63.03,91905.0,51.7077,51.7077,51.6831,51.6913,91905.0
2019-12-20 14:20:00,63.03,63.06,63.02,63.04,155065.0,51.6913,51.7159,51.6831,51.6995,155065.0
2019-12-20 14:25:00,63.04,63.1,63.03,63.07,115025.0,51.6995,51.7487,51.6913,51.7241,115025.0
2019-12-20 14:30:00,63.07,63.17,63.07,63.14,140169.0,51.7241,51.8061,51.7241,51.7815,140169.0
2019-12-20 14:35:00,63.14,63.15,63.13,63.14,75905.0,51.7815,51.7897,51.7733,51.7815,75905.0
2019-12-20 14:40:00,63.14,63.23,63.13,63.21,232168.0,51.7815,51.8553,51.7733,51.8389,232168.0
2019-12-20 14:45:00,63.21,63.34,63.21,63.32,91090.0,51.8389,51.9455,51.8389,51.9291,91090.0
2019-12-20 14:50:00,63.31,63.34,63.25,63.26,161336.0,51.9209,51.9455,51.8717,51.8799,161336.0
2019-12-20 14:55:00,63.27,63.3,63.24,63.25,116872.0,51.8881,51.9127,51.8635,51.8717,116872.0
2019-12-20 15:00:00,63.24,63.24,63.15,63.21,206242.0,51.8635,51.8635,51.7897,51.8389,206242.0
2019-12-20 15:05:00,63.22,63.23,63.2,63.23,69390.0,51.8471,51.8553,51.8307,51.8553,69390.0
2019-12-20 15:10:00,63.23,63.24,63.19,63.23,114026.0,51.8553,51.8635,51.8225,51.8553,114026.0
2019-12-20 15:15:00,63.23,63.29,63.21,63.29,73917.0,51.8553,51.9045,51.8389,51.9045,73917.0
2019-12-20 15:20:00,63.29,63.32,63.27,63.28,87942.0,51.9045,51.9291,51.8881,51.8963,87942.0
2019-12-20 15:25:00,63.28,63.29,63.23,63.25,132248.0,51.8963,51.9045,51.8553,51.8717,132248.0
2019-12-20 15:30:00,63.25,63.31,63.24,63.3,197982.0,51.8717,51.9209,51.8635,51.9127,197982.0
2019-12-20 15:35:00,63.31,63.32,63.28,63.3,171280.0,51.9209,51.9291,51.8963,51.9127,171280.0
2019-12-20 15:40:00,63.3,63.4,63.29,63.39,199412.0,51.9127,51.9947,51.9045,51.9865,199412.0
2019-12-20 15:45:00,63.39,63.41,63.31,63.31,234044.0,51.9865,52.0029,51.9209,51.9209,234044.0
2019-12-20 15:50:00,63.31,63.4,63.27,63.3,283259.0,51.9209,51.9947,51.8881,51.9127,283259.0
2019-12-20 15:55:00,63.3,63.5,63.29,63.49,1448465.0,51.9127,52.0768,51.9045,52.0686,1448465.0
2019-12-23 09:30:00,63.55,63.8,63.55,63.73,382003.0,52.1178,52.3228,52.1178,52.2654,382003.0
2019-12-23 09:35:00,63.72,63.77,63.64,63.74,218424.0,52.2572,52.2982,52.1916,52.2736,218424.0
2019-12-23 09:40:00,63.74,63.75,63.63,63.63,187787.0,52.2736,52.2818,52.1834,52.1834,187787.0
2019-12-23 09:45:00,63.63,63.7,63.6,63.61,259157.0,52.1834,52.2408,52.1588,52.167,259157.0
2019-12-23 09:50:00,63.61,63.61,63.48,63.48,296529.0,52.167,52.167,52.0604,52.0604,296529.0
2019-12-23 09:55:00,63.49,63.5,63.38,63.44,157547.0,52.0686,52.0768,51.9783,52.0275,157547.0
2019-12-23 10:00:00,63.45,63.53,63.44,63.49,166881.0,52.0357,52.1014,52.0275,52.0686,166881.0
2019-12-23 10:05:00,63.48,63.49,63.36,63.45,253882.0,52.0604,52.0686,51.9619,52.0357,253882.0
2019-12-23 10:10:00,63.44,63.62,63.44,63.56,484522.0,52.0275,52.1752,52.0275,52.126,484522.0
2019-12-23 10:15:00,63.56,63.59,63.47,63.51,120464.0,52.126,52.1506,52.0522,52.085,120464.0
2019-12-23 10:20:00,63.52,63.56,63.47,63.55,91090.0,52.0932,52.126,52.0522,52.1178,91090.0
2019-12-23 10:25:00,63.55,63.56,63.39,63.39,99537.0,52.1178,52.126,51.9865,51.9865,99537.0
2019-12-23 10:30:00,63.4,63.51,63.38,63.49,111670.0,51.9947,52.085,51.9783,52.0686,111670.0
2019-12-23 10:35:00,63.48,63.5,63.45,63.48,89111.0,52.0604,52.0768,52.0357,52.0604,89111.0
2019-12-23 10:40:00,63.47,63.51,63.42,63.43,77691.0,52.0522,52.085,52.0111,52.0193,77691.0
2019-12-23 10:45:00,63.42,63.48,63.42,63.46,71196.0,52.0111,52.0604,52.0111,52.0439,71196.0
2019-12-23 10:50:00,63.47,63.48,63.43,63.45,76580.0,52.0522,52.0604,52.0193,52.0357,76580.0
2019-12-23 10:55:00,63.45,63.57,63.43,63.54,217065.0,52.0357,52.1342,52.0193,52.1096,217065.0
2019-12-23 11:00:00,63.54,63.54,63.42,63.45,71420.0,52.1096,52.1096,52.0111,52.0357,71420.0
2019-12-23 11:05:00,63.45,63.55,63.45,63.51,56201.0,52.0357,52.1178,52.0357,52.085,56201.0
2019-12-23 11:10:00,63.52,63.55,63.49,63.52,55776.0,52.0932,52.1178,52.0686,52.0932,55776.0
2019-12-23 11:15:00,63.51,63.55,63.48,63.55,90034.0,52.085,52.1178,52.0604,52.1178,90034.0
2019-12-23 11:20:00,63.54,63.54,63.45,63.52,67605.0,52.1096,52.1096,52.0357,52.0932,67605.0
2019-12-23 11:25:00,63.52,63.52,63.48,63.5,54994.0,52.0932,52.0932,52.0604,52.0768,54994.0
2019-12-23 11:30:00,63.5,63.51,63.44,63.46,54209.0,52.0768,52.085,52.0275,52.0439,54209.0
2019-12-23 11:35:00,63.45,63.51,63.45,63.49,50758.0,52.0357,52.085,52.0357,52.0686,50758.0
2019-12-23 11:40:00,63.49,63.51,63.42,63.48,110280.0,52.0686,52.085,52.0111,52.0604,110280.0
2019-12-23 11:45:00,63.47,63.52,63.46,63.5,79248.0,52.0522,52.0932,52.0439,52.0768,79248.0
2019-12-23 11:50:00,63.51,63.53,63.44,63.47,55917.0,52.085,52.1014,52.0275,52.0522,55917.0
2019-12-23 11:55:00,63.47,63.47,63.37,63.37,73969.0,52.0522,52.0522,51.9701,51.9701,73969.0
2019-12-23 12:00:00,63.38,63.41,63.36,63.37,163548.0,51.9783,52.0029,51.9619,51.9701,163548.0
2019-12-23 12:05:00,63.37,63.4,63.27,63.36,120031.0,51.9701,51.9947,51.8881,51.9619,120031.0
2019-12-23 12:10:00,63.36,63.37,63.3,63.32,58620.0,51.9619,51.9701,51.9127,51.9291,58620.0
2019-12-23 12:15:00,63.31,63.34,63.25,63.31,112083.0,51.9209,51.9455,51.8717,51.9209,112083.0
2019-12-23 12:20:00,63.3,63.31,63.28,63.29,49191.0,51.9127,51.9209,51.8963,51.9045,49191.0
2019-12-23 12:25:00,63.29,63.29,63.25,63.27,96693.0,51.9045,51.9045,51.8717,51.8881,96693.0
2019-12-23 12:30:00,63.26,63.3,63.26,63.29,77839.0,51.8799,51.9127,51.8799,51.9045,77839.0
2019-12-23 12:35:00,63.29,63.31,63.28,63.3,48009.0,51.9045,51.9209,51.8963,51.9127,48009.0
2019-12-23 12:40:00,63.3,63.32,63.27,63.29,69269.0,51.9127,51.9291,51.8881,51.9045,69269.0
2019-12-23 12:45:00,63.29,63.3,63.23,63.24,55816.0,51.9045,51.9127,51.8553,51.8635,55816.0
2019-12-23 12:50:00,63.24,63.24,63.22,63.23,51745.0,51.8635,51.8635,51.8471,51.8553,51745.0
2019-12-23 12:55:00,63.23,63.23,63.16,63.16,62727.0,51.8553,51.8553,51.7979,51.7979,62727.0
2019-12-23 13:00:00,63.17,63.17,63.13,63.16,87994.0,51.8061,51.8061,51.7733,51.7979,87994.0
2019-12-23 13:05:00,63.16,63.17,63.12,63.13,66874.0,51.7979,51.8061,51.7651,51.7733,66874.0
2019-12-23 13:10:00,63.13,63.14,63.09,63.09,56565.0,51.7733,51.7815,51.7405,51.7405,56565.0
2019-12-23 13:15:00,63.1,63.21,63.08,63.2,156977.0,51.7487,51.8389,51.7323,51.8307,156977.0
2019-12-23 13:20:00,63.2,63.26,63.2,63.24,79266.0,51.8307,51.8799,51.8307,51.8635,79266.0
2019-12-23 13:25:00,63.25,63.29,63.24,63.28,59005.0,51.8717,51.9045,51.8635,51.8963,59005.0
2019-12-23 13:30:00,63.29,63.34,63.23,63.27,246936.0,51.9045,51.9455,51.8553,51.8881,246936.0
2019-12-23 13:35:00,63.27,63.29,63.24,63.28,48256.0,51.8881,51.9045,51.8635,51.8963,48256.0
2019-12-23 13:40:00,63.27,63.31,63.26,63.26,52442.0,51.8881,51.9209,51.8799,51.8799,52442.0
2019-12-23 13:45:00,63.25,63.26,63.23,63.24,29796.0,51.8717,51.8799,51.8553,51.8635,29796.0
2019-12-23 13:50:00,63.23,63.27,63.23,63.25,29440.0,51.8553,51.8881,51.8553,51.8717,29440.0
2019-12-23 13:55:00,63.26,63.27,63.25,63.26,32144.0,51.8799,51.8881,51.8717,51.8799,32144.0
2019-12-23 14:00:00,63.26,63.28,63.25,63.28,46567.0,51.8799,51.8963,51.8717,51.8963,46567.0
2019-12-23 14:05:00,63.28,63.29,63.27,63.29,40900.0,51.8963,51.9045,51.8881,51.9045,40900.0
2019-12-23 14:10:00,63.29,63.33,63.28,63.32,54559.0,51.9045,51.9373,51.8963,51.9291,54559.0
2019-12-23 14:15:00,63.31,63.32,63.3,63.32,50532.0,51.9209,51.9291,51.9127,51.9291,50532.0
2019-12-23 14:20:00,63.32,63.32,63.27,63.29,46496.0,51.9291,51.9291,51.8881,51.9045,46496.0
2019-12-23 14:25:00,63.3,63.31,63.28,63.3,54491.0,51.9127,51.9209,51.8963,51.9127,54491.0
2019-12-23 14:30:00,63.3,63.31,63.22,63.24,57268.0,51.9127,51.9209,51.8471,51.8635,57268.0
2019-12-23 14:35:00,63.24,63.28,63.23,63.28,40486.0,51.8635,51.8963,51.8553,51.8963,40486.0
2019-12-23 14:40:00,63.28,63.29,63.26,63.29,60843.0,51.8963,51.9045,51.8799,51.9045,60843.0
2019-12-23 14:45:00,63.29,63.33,63.27,63.31,51890.0,51.9045,51.9373,51.8881,51.9209,51890.0
2019-12-23 14:50:00,63.32,63.37,63.31,63.36,44983.0,51.9291,51.9701,51.9209,51.9619,44983.0
2019-12-23 14:55:00,63.37,63.38,63.35,63.36,67792.0,51.9701,51.9783,51.9537,51.9619,67792.0
2019-12-23 15:00:00,63.36,63.36,63.22,63.25,106027.0,51.9619,51.9619,51.8471,51.8717,106027.0
2019-12-23 15:05:00,63.26,63.32,63.25,63.29,51396.0,51.8799,51.9291,51.8717,51.9045,51396.0
2019-12-23 15:10:00,63.3,63.32,63.24,63.26,65850.0,51.9127,51.9291,51.8635,51.8799,65850.0
2019-12-23 15:15:00,63.26,63.36,63.24,63.35,257287.0,51.8799,51.9619,51.8635,51.9537,257287.0
2019-12-23 15:20:00,63.34,63.37,63.29,63.33,96955.0,51.9455,51.9701,51.9045,51.9373,96955.0
2019-12-23 15:25:00,63.34,63.37,63.32,63.36,84056.0,51.9455,51.9701,51.9291,51.9619,84056.0
2019-12-23 15:30:00,63.36,63.4,63.34,63.35,82702.0,51.9619,51.9947,51.9455,51.9537,82702.0
2019-12-23 15:35:00,63.35,63.35,63.3,63.33,125847.0,51.9537,51.9537,51.9127,51.9373,125847.0
2019-12-23 15:40:00,63.33,63.37,63.32,63.33,89236.0,51.9373,51.9701,51.9291,51.9373,89236.0
2019-12-23 15:45:00,63.33,63.35,63.27,63.28,132355.0,51.9373,51.9537,51.8881,51.8963,132355.0
2019-12-23 15:50:00,63.29,63.3,63.26,63.26,132743.0,51.9045,51.9127,51.8799,51.8799,132743.0
2019-12-23 15:55:00,63.27,63.27,63.2,63.21,382315.0,51.8881,51.8881,51.8307,51.8389,382315.0
2019-12-24 09:30:00,63.02,63.36,63.01,63.26,152727.0,51.6831,51.9619,51.6749,51.8799,152727.0
2019-12-24 09:35:00,63.27,63.39,63.22,63.33,58567.0,51.8881,51.9865,51.8471,51.9373,58567.0
2019-12-24 09:40:00,63.33,63.34,63.25,63.25,46379.0,51.9373,51.9455,51.8717,51.8717,46379.0
2019-12-24 09:45:00,63.26,63.34,63.22,63.3,41429.0,51.8799,51.9455,51.8471,51.9127,41429.0
2019-12-24 09:50:00,63.29,63.32,63.26,63.32,39035.0,51.9045,51.9291,51.8799,51.9291,39035.0
2019-12-24 09:55:00,63.32,63.38,63.32,63.35,40384.0,51.9291,51.9783,51.9291,51.9537,40384.0
2019-12-24 10:00:00,63.36,63.37,63.33,63.36,32089.0,51.9619,51.9701,51.9373,51.9619,32089.0
2019-12-24 10:05:00,63.36,63.36,63.34,63.34,21792.0,51.9619,51.9619,51.9455,51.9455,21792.0
2019-12-24 10:10:00,63.35,63.35,63.28,63.29,59147.0,51.9537,51.9537,51.8963,51.9045,59147.0
2019-12-24 10:15:00,63.3,63.32,63.25,63.26,32929.0,51.9127,51.9291,51.8717,51.8799,32929.0
2019-12-24 10:20:00,63.26,63.3,63.22,63.3,41673.0,51.8799,51.9127,51.8471,51.9127,41673.0
2019-12-24 10:25:00,63.29,63.38,63.27,63.38,50211.0,51.9045,51.9783,51.8881,51.9783,50211.0
2019-12-24 10:30:00,63.38,63.43,63.37,63.41,53816.0,51.9783,52.0193,51.9701,52.0029,53816.0
2019-12-24 10:35:00,63.4,63.41,63.33,63.35,42014.0,51.9947,52.0029,51.9373,51.9537,42014.0
2019-12-24 10:40:00,63.35,63.35,63.23,63.24,29077.0,51.9537,51.9537,51.8553,51.8635,29077.0
2019-12-24 10:45:00,63.23,63.24,63.17,63.21,65737.0,51.8553,51.8635,51.8061,51.8389,65737.0
2019-12-24 10:50:00,63.21,63.24,63.19,63.22,31749.0,51.8389,51.8635,51.8225,51.8471,31749.0
2019-12-24 10:55:00,63.22,63.22,63.17,63.19,27180.0,51.8471,51.8471,51.8061,51.8225,27180.0
2019-12-24 11:00:00,63.19,63.21,63.15,63.16,59116.0,51.8225,51.8389,51.7897,51.7979,59116.0
2019-12-24 11:05:00,63.17,63.17,63.14,63.15,34421.0,51.8061,51.8061,51.7815,51.7897,34421.0
2019-12-24 11:10:00,63.15,63.17,63.07,63.11,62303.0,51.7897,51.8061,51.7241,51.7569,62303.0
2019-12-24 11:15:00,63.1,63.15,63.09,63.1,29953.0,51.7487,51.7897,51.7405,51.7487,29953.0
2019-12-24 11:20:00,63.1,63.15,63.09,63.14,34939.0,51.7487,51.7897,51.7405,51.7815,34939.0
2019-12-24 11:25:00,63.13,63.2,63.12,63.19,30891.0,51.7733,51.8307,51.7651,51.8225,30891.0
2019-12-24 11:30:00,63.18,63.23,63.17,63.21,33722.0,51.8143,51.8553,51.8061,51.8389,33722.0
2019-12-24 11:35:00,63.22,63.23,63.2,63.23,31157.0,51.8471,51.8553,51.8307,51.8553,31157.0
2019-12-24 11:40:00,63.22,63.25,63.2,63.24,21729.0,51.8471,51.8717,51.8307,51.8635,21729.0
2019-12-24 11:45:00,63.24,63.24,63.2,63.21,31329.0,51.8635,51.8635,51.8307,51.8389,31329.0
2019-12-24 11:50:00,63.22,63.23,63.2,63.21,15559.0,51.8471,51.8553,51.8307,51.8389,15559.0
2019-12-24 11:55:00,63.22,63.23,63.18,63.2,26818.0,51.8471,51.8553,51.8143,51.8307,26818.0
2019-12-24 12:00:00,63.2,63.23,63.18,63.22,31651.0,51.8307,51.8553,51.8143,51.8471,31651.0
2019-12-24 12:05:00,63.21,63.26,63.21,63.25,35495.0,51.8389,51.8799,51.8389,51.8717,35495.0
2019-12-24 12:10:00,63.24,63.25,63.23,63.25,24266.0,51.8635,51.8717,51.8553,51.8717,24266.0
2019-12-24 12:15:00,63.25,63.25,63.19,63.21,23139.0,51.8717,51.8717,51.8225,51.8389,23139.0
2019-12-24 12:20:00,63.21,63.23,63.2,63.22,19560.0,51.8389,51.8553,51.8307,51.8471,19560.0
2019-12-24 12:25:00,63.22,63.22,63.2,63.21,14117.0,51.8471,51.8471,51.8307,51.8389,14117.0
2019-12-24 12:30:00,63.21,63.27,63.2,63.27,34382.0,51.8389,51.8881,51.8307,51.8881,34382.0
2019-12-24 12:35:00,63.27,63.3,63.27,63.28,29962.0,51.8881,51.9127,51.8881,51.8963,29962.0
2019-12-24 12:40:00,63.28,63.29,63.24,63.25,25589.0,51.8963,51.9045,51.8635,51.8717,25589.0
2019-12-24 12:45:00,63.25,63.28,63.24,63.27,42282.0,51.8717,51.8963,51.8635,51.8881,42282.0
2019-12-24 12:50:00,63.26,63.27,63.2,63.23,79419.0,51.8799,51.8881,51.8307,51.8553,79419.0
2019-12-24 12:55:00,63.23,63.23,63.15,63.16,232146.0,51.8553,51.8553,51.7897,51.7979,232146.0
2019-12-26 09:30:00,63.23,63.42,63.18,63.35,123044.0,51.8553,52.0111,51.8143,51.9537,123044.0
2019-12-26 09:35:00,63.34,63.42,63.34,63.39,99675.0,51.9455,52.0111,51.9455,51.9865,99675.0
2019-12-26 09:40:00,63.41,63.53,63.38,63.53,82036.0,52.0029,52.1014,51.9783,52.1014,82036.0
2019-12-26 09:45:00,63.53,63.58,63.48,63.57,53813.0,52.1014,52.1424,52.0604,52.1342,53813.0
2019-12-26 09:50:00,63.57,63.6,63.54,63.58,61606.0,52.1342,52.1588,52.1096,52.1424,61606.0
2019-12-26 09:55:00,63.58,63.59,63.51,63.53,51311.0,52.1424,52.1506,52.085,52.1014,51311.0
2019-12-26 10:00:00,63.53,63.59,63.44,63.44,61391.0,52.1014,52.1506,52.0275,52.0275,61391.0
2019-12-26 10:05:00,63.45,63.48,63.39,63.43,83054.0,52.0357,52.0604,51.9865,52.0193,83054.0
2019-12-26 10:10:00,63.42,63.53,63.42,63.52,48520.0,52.0111,52.1014,52.0111,52.0932,48520.0
2019-12-26 10:15:00,63.52,63.52,63.46,63.51,54489.0,52.0932,52.0932,52.0439,52.085,54489.0
2019-12-26 10:20:00,63.5,63.51,63.44,63.48,55560.0,52.0768,52.085,52.0275,52.0604,55560.0
2019-12-26 10:25:00,63.48,63.53,63.46,63.51,50138.0,52.0604,52.1014,52.0439,52.085,50138.0
2019-12-26 10:30:00,63.51,63.54,63.5,63.51,81540.0,52.085,52.1096,52.0768,52.085,81540.0
2019-12-26 10:35:00,63.51,63.53,63.42,63.43,75433.0,52.085,52.1014,52.0111,52.0193,75433.0
2019-12-26 10:40:00,63.42,63.55,63.41,63.52,74203.0,52.0111,52.1178,52.0029,52.0932,74203.0
2019-12-26 10:45:00,63.52,63.55,63.51,63.52,49621.0,52.0932,52.1178,52.085,52.0932,49621.0
2019-12-26 10:50:00,63.53,63.57,63.52,63.55,87144.0,52.1014,52.1342,52.0932,52.1178,87144.0
2019-12-26 10:55:00,63.55,63.56,63.49,63.5,56463.0,52.1178,52.126,52.0686,52.0768,56463.0
2019-12-26 11:00:00,63.5,63.58,63.47,63.57,73899.0,52.0768,52.1424,52.0522,52.1342,73899.0
2019-12-26 11:05:00,63.56,63.58,63.49,63.5,57344.0,52.126,52.1424,52.0686,52.0768,57344.0
2019-12-26 11:10:00,63.51,63.53,63.43,63.44,53026.0,52.085,52.1014,52.0193,52.0275,53026.0
2019-12-26 11:15:00,63.44,63.52,63.44,63.5,44928.0,52.0275,52.0932,52.0275,52.0768,44928.0
2019-12-26 11:20:00,63.49,63.5,63.45,63.45,49672.0,52.0686,52.0768,52.0357,52.0357,49672.0
2019-12-26 11:25:00,63.46,63.46,63.41,63.42,34524.0,52.0439,52.0439,52.0029,52.0111,34524.0
2019-12-26 11:30:00,63.42,63.42,63.38,63.41,60387.0,52.0111,52.0111,51.9783,52.0029,60387.0
2019-12-26 11:35:00,63.4,63.42,63.38,63.41,41582.0,51.9947,52.0111,51.9783,52.0029,41582.0
2019-12-26 11:40:00,63.41,63.48,63.4,63.48,33189.0,52.0029,52.0604,51.9947,52.0604,33189.0
2019-12-26 11:45:00,63.48,63.5,63.46,63.48,30709.0,52.0604,52.0768,52.0439,52.0604,30709.0
2019-12-26 11:50:00,63.49,63.56,63.49,63.53,51370.0,52.0686,52.126,52.0686,52.1014,51370.0
2019-12-26 11:55:00,63.52,63.53,63.48,63.52,26102.0,52.0932,52.1014,52.0604,52.0932,26102.0
2019-12-26 12:00:00,63.51,63.54,63.49,63.51,44637.0,52.085,52.1096,52.0686,52.085,44637.0
2019-12-26 12:05:00,63.51,63.56,63.51,63.55,40831.0,52.085,52.126,52.085,52.1178,40831.0
2019-12-26 12:10:00,63.55,63.56,63.51,63.53,39153.0,52.1178,52.126,52.085,52.1014,39153.0
2019-12-26 12:15:00,63.52,63.54,63.51,63.51,41898.0,52.0932,52.1096,52.085,52.085,41898.0
2019-12-26 12:20:00,63.51,63.56,63.51,63.53,27071.0,52.085,52.126,52.085,52.1014,27071.0
2019-12-26 12:25:00,63.53,63.56,63.52,63.55,41794.0,52.1014,52.126,52.0932,52.1178,41794.0
2019-12-26 12:30:00,63.55,63.57,63.54,63.57,26441.0,52.1178,52.1342,52.1096,52.1342,26441.0
2019-12-26 12:35:00,63.57,63.6,63.56,63.59,28145.0,52.1342,52.1588,52.126,52.1506,28145.0
2019-12-26 12:40:00,63.59,63.61,63.57,63.59,28228.0,52.1506,52.167,52.1342,52.1506,28228.0
2019-12-26 12:45:00,63.59,63.61,63.57,63.61,25969.0,52.1506,52.167,52.1342,52.167,25969.0
2019-12-26 12:50:00,63.61,63.63,63.58,63.59,45712.0,52.167,52.1834,52.1424,52.1506,45712.0
2019-12-26 12:55:00,63.59,63.64,63.59,63.64,19629.0,52.1506,52.1916,52.1506,52.1916,19629.0
2019-12-26 13:00:00,63.63,63.66,63.62,63.64,37174.0,52.1834,52.208,52.1752,52.1916,37174.0
2019-12-26 13:05:00,63.64,63.66,63.62,63.66,18310.0,52.1916,52.208,52.1752,52.208,18310.0
2019-12-26 13:10:00,63.65,63.72,63.65,63.72,48836.0,52.1998,52.2572,52.1998,52.2572,48836.0
2019-12-26 13:15:00,63.72,63.73,63.69,63.71,25485.0,52.2572,52.2654,52.2326,52.249,25485.0
2019-12-26 13:20:00,63.71,63.72,63.7,63.71,25357.0,52.249,52.2572,52.2408,52.249,25357.0
2019-12-26 13:25:00,63.71,63.73,63.68,63.69,46782.0,52.249,52.2654,52.2244,52.2326,46782.0
2019-12-26 13:30:00,63.68,63.69,63.61,63.65,29455.0,52.2244,52.2326,52.167,52.1998,29455.0
2019-12-26 13:35:00,63.65,63.66,63.58,63.59,44679.0,52.1998,52.208,52.1424,52.1506,44679.0
2019-12-26 13:40:00,63.59,63.61,63.56,63.59,29545.0,52.1506,52.167,52.126,52.1506,29545.0
2019-12-26 13:45:00,63.59,63.66,63.59,63.64,32180.0,52.1506,52.208,52.1506,52.1916,32180.0
2019-12-26 13:50:00,63.64,63.65,63.61,63.65,24013.0,52.1916,52.1998,52.167,52.1998,24013.0
2019-12-26 13:55:00,63.65,63.72,63.63,63.72,79442.0,52.1998,52.2572,52.1834,52.2572,79442.0
2019-12-26 14:00:00,63.72,63.8,63.71,63.79,74820.0,52.2572,52.3228,52.249,52.3146,74820.0
2019-12-26 14:05:00,63.79,63.83,63.78,63.82,72042.0,52.3146,52.3474,52.3064,52.3392,72042.0
2019-12-26 14:10:00,63.81,63.83,63.79,63.82,46685.0,52.331,52.3474,52.3146,52.3392,46685.0
2019-12-26 14:15:00,63.82,63.83,63.79,63.82,44725.0,52.3392,52.3474,52.3146,52.3392,44725.0
2019-12-26 14:20:00,63.83,63.83,63.79,63.8,58826.0,52.3474,52.3474,52.3146,52.3228,58826.0
2019-12-26 14:25:00,63.8,63.84,63.79,63.81,45463.0,52.3228,52.3556,52.3146,52.331,45463.0
2019-12-26 14:30:00,63.82,63.84,63.81,63.84,30431.0,52.3392,52.3556,52.331,52.3556,30431.0
2019-12-26 14:35:00,63.85,63.86,63.84,63.86,46815.0,52.3638,52.372,52.3556,52.372,46815.0
2019-12-26 14:40:00,63.86,63.88,63.85,63.88,41987.0,52.372,52.3884,52.3638,52.3884,41987.0
2019-12-26 14:45:00,63.88,63.9,63.87,63.88,61475.0,52.3884,52.4048,52.3802,52.3884,61475.0
2019-12-26 14:50:00,63.88,63.89,63.86,63.88,32130.0,52.3884,52.3966,52.372,52.3884,32130.0
2019-12-26 14:55:00,63.88,63.88,63.79,63.8,76514.0,52.3884,52.3884,52.3146,52.3228,76514.0
2019-12-26 15:00:00,63.8,63.85,63.8,63.84,64665.0,52.3228,52.3638,52.3228,52.3556,64665.0
2019-12-26 15:05:00,63.84,63.89,63.83,63.88,66333.0,52.3556,52.3966,52.3474,52.3884,66333.0
2019-12-26 15:10:00,63.88,63.9,63.87,63.89,51978.0,52.3884,52.4048,52.3802,52.3966,51978.0
2019-12-26 15:15:00,63.89,63.89,63.84,63.87,48026.0,52.3966,52.3966,52.3556,52.3802,48026.0
2019-12-26 15:20:00,63.88,63.89,63.84,63.86,49175.0,52.3884,52.3966,52.3556,52.372,49175.0
2019-12-26 15:25:00,63.86,63.86,63.75,63.79,51001.0,52.372,52.372,52.2818,52.3146,51001.0
2019-12-26 15:30:00,63.79,63.82,63.78,63.81,131933.0,52.3146,52.3392,52.3064,52.331,131933.0
2019-12-26 15:35:00,63.8,63.84,63.8,63.81,91084.0,52.3228,52.3556,52.3228,52.331,91084.0
2019-12-26 15:40:00,63.8,63.9,63.8,63.9,127598.0,52.3228,52.4048,52.3228,52.4048,127598.0
2019-12-26 15:45:00,63.9,64.04,63.9,63.96,288180.0,52.4048,52.5196,52.4048,52.454,288180.0
2019-12-26 15:50:00,63.95,63.99,63.89,63.96,230914.0,52.4458,52.4786,52.3966,52.454,230914.0
2019-12-26 15:55:00,63.95,63.97,63.88,63.97,454369.0,52.4458,52.4622,52.3884,52.4622,454369.0
2019-12-27 09:30:00,64.17,64.3,64.05,64.12,241349.0,52.6262,52.7328,52.5278,52.5852,241349.0
2019-12-27 09:35:00,64.12,64.15,63.96,64.05,90490.0,52.5852,52.6098,52.454,52.5278,90490.0
2019-12-27 09:40:00,64.04,64.11,64.02,64.1,67818.0,52.5196,52.577,52.5032,52.5688,67818.0
2019-12-27 09:45:00,64.1,64.1,63.84,63.93,107019.0,52.5688,52.5688,52.3556,52.4294,107019.0
2019-12-27 09:50:00,63.92,63.96,63.83,63.89,109619.0,52.4212,52.454,52.3474,52.3966,109619.0
2019-12-27 09:55:00,63.88,63.97,63.84,63.96,77250.0,52.3884,52.4622,52.3556,52.454,77250.0
2019-12-27 10:00:00,63.96,63.97,63.85,63.92,68878.0,52.454,52.4622,52.3638,52.4212,68878.0
2019-12-27 10:05:00,63.92,63.93,63.85,63.9,69353.0,52.4212,52.4294,52.3638,52.4048,69353.0
2019-12-27 10:10:00,63.91,63.93,63.85,63.85,52115.0,52.413,52.4294,52.3638,52.3638,52115.0
2019-12-27 10:15:00,63.86,64.04,63.85,63.94,118971.0,52.372,52.5196,52.3638,52.4376,118971.0
2019-12-27 10:20:00,63.94,64.07,63.94,64.06,61220.0,52.4376,52.5442,52.4376,52.536,61220.0
2019-12-27 10:25:00,64.07,64.09,64.0,64.05,57832.0,52.5442,52.5606,52.4868,52.5278,57832.0
2019-12-27 10:30:00,64.05,64.09,64.04,64.06,56660.0,52.5278,52.5606,52.5196,52.536,56660.0
2019-12-27 10:35:00,64.06,64.08,63.89,63.89,77894.0,52.536,52.5524,52.3966,52.3966,77894.0
2019-12-27 10:40:00,63.9,63.92,63.87,63.91,42213.0,52.4048,52.4212,52.3802,52.413,42213.0
2019-12-27 10:45:00,63.9,63.94,63.83,63.84,67960.0,52.4048,52.4376,52.3474,52.3556,67960.0
2019-12-27 10:50:00,63.85,63.93,63.83,63.93,61007.0,52.3638,52.4294,52.3474,52.4294,61007.0
2019-12-27 10:55:00,63.93,63.94,63.85,63.85,49076.0,52.4294,52.4376,52.3638,52.3638,49076.0
2019-12-27 11:00:00,63.85,63.94,63.84,63.93,71093.0,52.3638,52.4376,52.3556,52.4294,71093.0
2019-12-27 11:05:00,63.93,63.97,63.92,63.93,56191.0,52.4294,52.4622,52.4212,52.4294,56191.0
2019-12-27 11:10:00,63.93,63.96,63.92,63.93,38514.0,52.4294,52.454,52.4212,52.4294,38514.0
2019-12-27 11:15:00,63.94,63.94,63.9,63.92,45059.0,52.4376,52.4376,52.4048,52.4212,45059.0
2019-12-27 11:20:00,63.92,64.02,63.91,64.01,54988.0,52.4212,52.5032,52.413,52.495,54988.0
2019-12-27 11:25:00,64.01,64.12,64.0,64.1,57363.0,52.495,52.5852,52.4868,52.5688,57363.0
2019-12-27 11:30:00,64.09,64.14,64.02,64.02,67480.0,52.5606,52.6016,52.5032,52.5032,67480.0
2019-12-27 11:35:00,64.02,64.04,63.97,64.01,51645.0,52.5032,52.5196,52.4622,52.495,51645.0
2019-12-27 11:40:00,64.02,64.06,64.0,64.0,75245.0,52.5032,52.536,52.4868,52.4868,75245.0
2019-12-27 11:45:00,64.01,64.01,63.96,63.96,47636.0,52.495,52.495,52.454,52.454,47636.0
2019-12-27 11:50:00,63.97,63.98,63.93,63.97,62218.0,52.4622,52.4704,52.4294,52.4622,62218.0
2019-12-27 11:55:00,63.97,63.99,63.95,63.96,44822.0,52.4622,52.4786,52.4458,52.454,44822.0
2019-12-27 12:00:00,63.95,64.02,63.94,64.02,59352.0,52.4458,52.5032,52.4376,52.5032,59352.0
2019-12-27 12:05:00,64.02,64.06,64.0,64.06,49113.0,52.5032,52.536,52.4868,52.536,49113.0
2019-12-27 12:10:00,64.06,64.11,64.04,64.07,63788.0,52.536,52.577,52.5196,52.5442,63788.0
2019-12-27 12:15:00,64.07,64.1,64.07,64.09,28021.0,52.5442,52.5688,52.5442,52.5606,28021.0
2019-12-27 12:20:00,64.09,64.1,64.05,64.06,37631.0,52.5606,52.5688,52.5278,52.536,37631.0
2019-12-27 12:25:00,64.06,64.06,63.99,64.01,37394.0,52.536,52.536,52.4786,52.495,37394.0
2019-12-27 12:30:00,64.02,64.07,64.0,64.06,34847.0,52.5032,52.5442,52.4868,52.536,34847.0
2019-12-27 12:35:00,64.06,64.1,64.04,64.1,36157.0,52.536,52.5688,52.5196,52.5688,36157.0
2019-12-27 12:40:00,64.09,64.12,64.07,64.09,52289.0,52.5606,52.5852,52.5442,52.5606,52289.0
2019-12-27 12:45:00,64.09,64.12,64.08,64.1,28257.0,52.5606,52.5852,52.5524,52.5688,28257.0
2019-12-27 12:50:00,64.1,64.13,64.09,64.1,27739.0,52.5688,52.5934,52.5606,52.5688,27739.0
2019-12-27 12:55:00,64.09,64.11,64.01,64.02,74052.0,52.5606,52.577,52.495,52.5032,74052.0
2019-12-27 13:00:00,64.02,64.11,64.01,64.1,105293.0,52.5032,52.577,52.495,52.5688,105293.0
2019-12-27 13:05:00,64.11,64.15,64.09,64.12,33161.0,52.577,52.6098,52.5606,52.5852,33161.0
2019-12-27 13:10:00,64.12,64.15,64.1,64.12,33226.0,52.5852,52.6098,52.5688,52.5852,33226.0
2019-12-27 13:15:00,64.12,64.13,64.08,64.11,40474.0,52.5852,52.5934,52.5524,52.577,40474.0
2019-12-27 13:20:00,64.11,64.13,64.09,64.1,35102.0,52.577,52.5934,52.5606,52.5688,35102.0
2019-12-27 13:25:00,64.1,64.11,64.05,64.06,25789.0,52.5688,52.577,52.5278,52.536,25789.0
2019-12-27 13:30:00,64.06,64.07,63.99,64.02,96017.0,52.536,52.5442,52.4786,52.5032,96017.0
2019-12-27 13:35:00,64.02,64.02,63.97,63.97,30639.0,52.5032,52.5032,52.4622,52.4622,30639.0
2019-12-27 13:40:00,63.96,64.04,63.96,64.03,31828.0,52.454,52.5196,52.454,52.5114,31828.0
2019-12-27 13:45:00,64.03,64.08,64.02,64.05,34296.0,52.5114,52.5524,52.5032,52.5278,34296.0
2019-12-27 13:50:00,64.04,64.09,64.01,64.03,66085.0,52.5196,52.5606,52.495,52.5114,66085.0
2019-12-27 13:55:00,64.02,64.06,64.02,64.05,24136.0,52.5032,52.536,52.5032,52.5278,24136.0
2019-12-27 14:00:00,64.04,64.07,64.03,64.05,47149.0,52.5196,52.5442,52.5114,52.5278,47149.0
2019-12-27 14:05:00,64.05,64.05,64.0,64.02,45269.0,52.5278,52.5278,52.4868,52.5032,45269.0
2019-12-27 14:10:00,64.01,64.03,63.99,64.03,24499.0,52.495,52.5114,52.4786,52.5114,24499.0
2019-12-27 14:15:00,64.03,64.04,64.0,64.01,30696.0,52.5114,52.5196,52.4868,52.495,30696.0
2019-12-27 14:20:00,64.02,64.05,64.01,64.02,36124.0,52.5032,52.5278,52.495,52.5032,36124.0
2019-12-27 14:25:00,64.03,64.03,64.0,64.03,26190.0,52.5114,52.5114,52.4868,52.5114,26190.0
2019-12-27 14:30:00,64.02,64.03,64.0,64.01,37364.0,52.5032,52.5114,52.4868,52.495,37364.0
2019-12-27 14:35:00,64.01,64.07,64.01,64.06,40004.0,52.495,52.5442,52.495,52.536,40004.0
2019-12-27 14:40:00,64.06,64.09,64.05,64.05,40556.0,52.536,52.5606,52.5278,52.5278,40556.0
2019-12-27 14:45:00,64.06,64.07,64.03,64.05,40666.0,52.536,52.5442,52.5114,52.5278,40666.0
2019-12-27 14:50:00,64.06,64.11,64.03,64.04,81031.0,52.536,52.577,52.5114,52.5196,81031.0
2019-12-27 14:55:00,64.05,64.08,64.03,64.05,67469.0,52.5278,52.5524,52.5114,52.5278,67469.0
2019-12-27 15:00:00,64.05,64.09,64.01,64.03,49262.0,52.5278,52.5606,52.495,52.5114,49262.0
2019-12-27 15:05:00,64.03,64.12,64.03,64.1,80067.0,52.5114,52.5852,52.5114,52.5688,80067.0
2019-12-27 15:10:00,64.1,64.15,64.1,64.11,66101.0,52.5688,52.6098,52.5688,52.577,66101.0
2019-12-27 15:15:00,64.12,64.15,64.1,64.12,40905.0,52.5852,52.6098,52.5688,52.5852,40905.0
2019-12-27 15:20:00,64.13,64.17,64.07,64.1,120486.0,52.5934,52.6262,52.5442,52.5688,120486.0
2019-12-27 15:25:00,64.11,64.14,64.07,64.12,86518.0,52.577,52.6016,52.5442,52.5852,86518.0
2019-12-27 15:30:00,64.11,64.13,64.08,64.12,65180.0,52.577,52.5934,52.5524,52.5852,65180.0
2019-12-27 15:35:00,64.12,64.16,64.11,64.14,77438.0,52.5852,52.618,52.577,52.6016,77438.0
2019-12-27 15:40:00,64.14,64.15,64.07,64.08,79500.0,52.6016,52.6098,52.5442,52.5524,79500.0
2019-12-27 15:45:00,64.08,64.09,64.02,64.05,80775.0,52.5524,52.5606,52.5032,52.5278,80775.0
2019-12-27 15:50:00,64.04,64.09,64.0,64.08,108079.0,52.5196,52.5606,52.4868,52.5524,108079.0
2019-12-27 15:55:00,64.07,64.17,64.07,64.13,281192.0,52.5442,52.6262,52.5442,52.5934,281192.0
2019-12-30 09:30:00,64.09,64.41,64.09,64.37,237611.0,52.5606,52.8231,52.5606,52.7902,237611.0
2019-12-30 09:35:00,64.37,64.41,64.32,64.39,121999.0,52.7902,52.8231,52.7492,52.8066,121999.0
2019-12-30 09:40:00,64.4,64.43,64.3,64.3,104958.0,52.8148,52.8395,52.7328,52.7328,104958.0
2019-12-30 09:45:00,64.3,64.39,64.28,64.34,109998.0,52.7328,52.8066,52.7164,52.7656,109998.0
2019-12-30 09:50:00,64.34,64.39,64.3,64.35,133878.0,52.7656,52.8066,52.7328,52.7738,133878.0
2019-12-30 09:55:00,64.35,64.38,64.3,64.35,110049.0,52.7738,52.7984,52.7328,52.7738,110049.0
2019-12-30 10:00:00,64.34,64.46,64.34,64.39,112033.0,52.7656,52.8641,52.7656,52.8066,112033.0
2019-12-30 10:05:00,64.39,64.42,64.36,64.4,71762.0,52.8066,52.8313,52.782,52.8148,71762.0
2019-12-30 10:10:00,64.39,64.41,64.23,64.27,129145.0,52.8066,52.8231,52.6754,52.7082,129145.0
2019-12-30 10:15:00,64.26,64.29,64.15,64.23,102626.0,52.7,52.7246,52.6098,52.6754,102626.0
2019-12-30 10:20:00,64.23,64.27,64.21,64.23,69724.0,52.6754,52.7082,52.659,52.6754,69724.0
2019-12-30 10:25:00,64.22,64.23,64.08,64.09,97764.0,52.6672,52.6754,52.5524,52.5606,97764.0
2019-12-30 10:30:00,64.08,64.14,64.03,64.14,103868.0,52.5524,52.6016,52.5114,52.6016,103868.0
2019-12-30 10:35:00,64.14,64.19,64.12,64.17,88743.0,52.6016,52.6426,52.5852,52.6262,88743.0
2019-12-30 10:40:00,64.16,64.25,64.14,64.22,89083.0,52.618,52.6918,52.6016,52.6672,89083.0
2019-12-30 10:45:00,64.21,64.24,64.18,64.19,56639.0,52.659,52.6836,52.6344,52.6426,56639.0
2019-12-30 10:50:00,64.19,64.27,64.18,64.27,66479.0,52.6426,52.7082,52.6344,52.7082,66479.0
2019-12-30 10:55:00,64.27,64.28,64.22,64.23,58604.0,52.7082,52.7164,52.6672,52.6754,58604.0
2019-12-30 11:00:00,64.22,64.23,64.14,64.14,256054.0,52.6672,52.6754,52.6016,52.6016,256054.0
2019-12-30 11:05:00,64.15,64.16,64.04,64.07,401463.0,52.6098,52.618,52.5196,52.5442,401463.0
2019-12-30 11:10:00,64.07,64.1,64.05,64.08,38383.0,52.5442,52.5688,52.5278,52.5524,38383.0
2019-12-30 11:15:00,64.08,64.08,63.94,63.95,70280.0,52.5524,52.5524,52.4376,52.4458,70280.0
2019-12-30 11:20:00,63.94,64.0,63.94,64.0,38154.0,52.4376,52.4868,52.4376,52.4868,38154.0
2019-12-30 11:25:00,64.0,64.02,63.97,63.99,49979.0,52.4868,52.5032,52.4622,52.4786,49979.0
2019-12-30 11:30:00,63.98,63.99,63.94,63.96,44046.0,52.4704,52.4786,52.4376,52.454,44046.0
2019-12-30 11:35:00,63.96,64.0,63.95,63.97,48455.0,52.454,52.4868,52.4458,52.4622,48455.0
2019-12-30 11:40:00,63.96,63.97,63.92,63.96,41310.0,52.454,52.4622,52.4212,52.454,41310.0
2019-12-30 11:45:00,63.96,64.0,63.96,63.98,46260.0,52.454,52.4868,52.454,52.4704,46260.0
2019-12-30 11:50:00,63.97,64.0,63.96,63.99,52738.0,52.4622,52.4868,52.454,52.4786,52738.0
2019-12-30 11:55:00,63.99,63.99,63.93,63.93,61755.0,52.4786,52.4786,52.4294,52.4294,61755.0
2019-12-30 12:00:00,63.93,63.93,63.9,63.92,35669.0,52.4294,52.4294,52.4048,52.4212,35669.0
2019-12-30 12:05:00,63.91,63.92,63.89,63.89,49149.0,52.413,52.4212,52.3966,52.3966,49149.0
2019-12-30 12:10:00,63.89,63.97,63.89,63.96,36506.0,52.3966,52.4622,52.3966,52.454,36506.0
2019-12-30 12:15:00,63.96,63.99,63.96,63.99,37060.0,52.454,52.4786,52.454,52.4786,37060.0
2019-12-30 12:20:00,63.98,64.04,63.98,64.02,42752.0,52.4704,52.5196,52.4704,52.5032,42752.0
2019-12-30 12:25:00,64.02,64.03,64.0,64.0,34507.0,52.5032,52.5114,52.4868,52.4868,34507.0
2019-12-30 12:30:00,64.0,64.01,63.97,63.99,22733.0,52.4868,52.495,52.4622,52.4786,22733.0
2019-12-30 12:35:00,63.99,64.01,63.98,64.01,17914.0,52.4786,52.495,52.4704,52.495,17914.0
2019-12-30 12:40:00,64.0,64.01,63.94,64.0,87970.0,52.4868,52.495,52.4376,52.4868,87970.0
2019-12-30 12:45:00,64.0,64.01,63.98,63.99,28346.0,52.4868,52.495,52.4704,52.4786,28346.0
2019-12-30 12:50:00,64.0,64.01,63.94,63.99,65597.0,52.4868,52.495,52.4376,52.4786,65597.0
2019-12-30 12:55:00,64.0,64.0,63.98,63.98,23925.0,52.4868,52.4868,52.4704,52.4704,23925.0
2019-12-30 13:00:00,63.98,64.0,63.94,63.94,33019.0,52.4704,52.4868,52.4376,52.4376,33019.0
2019-12-30 13:05:00,63.95,63.97,63.94,63.97,50504.0,52.4458,52.4622,52.4376,52.4622,50504.0
2019-12-30 13:10:00,63.96,63.97,63.94,63.94,39648.0,52.454,52.4622,52.4376,52.4376,39648.0
2019-12-30 13:15:00,63.94,63.97,63.92,63.93,35322.0,52.4376,52.4622,52.4212,52.4294,35322.0
2019-12-30 13:20:00,63.93,63.93,63.87,63.87,36258.0,52.4294,52.4294,52.3802,52.3802,36258.0
2019-12-30 13:25:00,63.88,63.9,63.86,63.87,35996.0,52.3884,52.4048,52.372,52.3802,35996.0
2019-12-30 13:30:00,63.87,63.89,63.86,63.87,15401.0,52.3802,52.3966,52.372,52.3802,15401.0
2019-12-30 13:35:00,63.87,63.93,63.86,63.93,29583.0,52.3802,52.4294,52.372,52.4294,29583.0
2019-12-30 13:40:00,63.93,63.93,63.89,63.9,36443.0,52.4294,52.4294,52.3966,52.4048,36443.0
2019-12-30 13:45:00,63.89,63.9,63.85,63.85,34150.0,52.3966,52.4048,52.3638,52.3638,34150.0
2019-12-30 13:50:00,63.85,63.88,63.83,63.84,55166.0,52.3638,52.3884,52.3474,52.3556,55166.0
2019-12-30 13:55:00,63.84,63.85,63.82,63.83,40824.0,52.3556,52.3638,52.3392,52.3474,40824.0
2019-12-30 14:00:00,63.83,63.83,63.75,63.77,57749.0,52.3474,52.3474,52.2818,52.2982,57749.0
2019-12-30 14:05:00,63.77,63.81,63.75,63.8,37487.0,52.2982,52.331,52.2818,52.3228,37487.0
2019-12-30 14:10:00,63.8,63.82,63.79,63.79,34321.0,52.3228,52.3392,52.3146,52.3146,34321.0
2019-12-30 14:15:00,63.79,63.8,63.73,63.73,42945.0,52.3146,52.3228,52.2654,52.2654,42945.0
2019-12-30 14:20:00,63.74,63.78,63.73,63.75,37703.0,52.2736,52.3064,52.2654,52.2818,37703.0
2019-12-30 14:25:00,63.75,63.81,63.74,63.8,36960.0,52.2818,52.331,52.2736,52.3228,36960.0
2019-12-30 14:30:00,63.8,63.81,63.78,63.79,47499.0,52.3228,52.331,52.3064,52.3146,47499.0
2019-12-30 14:35:00,63.8,63.8,63.76,63.77,38891.0,52.3228,52.3228,52.29,52.2982,38891.0
2019-12-30 14:40:00,63.77,63.81,63.76,63.78,44424.0,52.2982,52.331,52.29,52.3064,44424.0
2019-12-30 14:45:00,63.78,63.8,63.75,63.79,50021.0,52.3064,52.3228,52.2818,52.3146,50021.0
2019-12-30 14:50:00,63.8,63.82,63.79,63.8,31625.0,52.3228,52.3392,52.3146,52.3228,31625.0
2019-12-30 14:55:00,63.81,63.81,63.75,63.76,52175.0,52.331,52.331,52.2818,52.29,52175.0
2019-12-30 15:00:00,63.75,63.81,63.75,63.79,68741.0,52.2818,52.331,52.2818,52.3146,68741.0
2019-12-30 15:05:00,63.8,63.86,63.79,63.83,52487.0,52.3228,52.372,52.3146,52.3474,52487.0
2019-12-30 15:10:00,63.84,63.85,63.77,63.82,57194.0,52.3556,52.3638,52.2982,52.3392,57194.0
2019-12-30 15:15:00,63.81,63.84,63.78,63.79,42522.0,52.331,52.3556,52.3064,52.3146,42522.0
2019-12-30 15:20:00,63.79,63.82,63.78,63.8,42458.0,52.3146,52.3392,52.3064,52.3228,42458.0
2019-12-30 15:25:00,63.81,63.81,63.77,63.77,38993.0,52.331,52.331,52.2982,52.2982,38993.0
2019-12-30 15:30:00,63.78,63.82,63.75,63.82,87870.0,52.3064,52.3392,52.2818,52.3392,87870.0
2019-12-30 15:35:00,63.82,63.84,63.79,63.82,62428.0,52.3392,52.3556,52.3146,52.3392,62428.0
2019-12-30 15:40:00,63.82,63.83,63.77,63.79,61704.0,52.3392,52.3474,52.2982,52.3146,61704.0
2019-12-30 15:45:00,63.79,63.81,63.75,63.75,111924.0,52.3146,52.331,52.2818,52.2818,111924.0
2019-12-30 15:50:00,63.75,63.76,63.69,63.74,236287.0,52.2818,52.29,52.2326,52.2736,236287.0
2019-12-30 15:55:00,63.74,63.82,63.64,63.74,765026.0,52.2736,52.3392,52.1916,52.2736,765026.0
2019-12-31 09:30:00,63.59,63.72,63.51,63.62,323532.0,52.1506,52.2572,52.085,52.1752,323532.0
2019-12-31 09:35:00,63.63,63.78,63.63,63.69,114158.0,52.1834,52.3064,52.1834,52.2326,114158.0
2019-12-31 09:40:00,63.7,63.7,63.62,63.65,75989.0,52.2408,52.2408,52.1752,52.1998,75989.0
2019-12-31 09:45:00,63.65,63.7,63.64,63.7,57872.0,52.1998,52.2408,52.1916,52.2408,57872.0
2019-12-31 09:50:00,63.7,63.7,63.56,63.59,91066.0,52.2408,52.2408,52.126,52.1506,91066.0
2019-12-31 09:55:00,63.59,63.64,63.56,63.64,61243.0,52.1506,52.1916,52.126,52.1916,61243.0
2019-12-31 10:00:00,63.64,63.8,63.63,63.79,73921.0,52.1916,52.3228,52.1834,52.3146,73921.0
2019-12-31 10:05:00,63.79,63.89,63.79,63.89,48609.0,52.3146,52.3966,52.3146,52.3966,48609.0
2019-12-31 10:10:00,63.89,63.9,63.82,63.84,43127.0,52.3966,52.4048,52.3392,52.3556,43127.0
2019-12-31 10:15:00,63.83,63.87,63.8,63.86,45806.0,52.3474,52.3802,52.3228,52.372,45806.0
2019-12-31 10:20:00,63.86,63.87,63.81,63.84,41259.0,52.372,52.3802,52.331,52.3556,41259.0
2019-12-31 10:25:00,63.84,63.84,63.72,63.72,44603.0,52.3556,52.3556,52.2572,52.2572,44603.0
2019-12-31 10:30:00,63.72,63.74,63.63,63.72,52046.0,52.2572,52.2736,52.1834,52.2572,52046.0
2019-12-31 10:35:00,63.73,63.74,63.7,63.74,78945.0,52.2654,52.2736,52.2408,52.2736,78945.0
2019-12-31 10:40:00,63.73,63.77,63.71,63.75,45883.0,52.2654,52.2982,52.249,52.2818,45883.0
2019-12-31 10:45:00,63.75,63.81,63.75,63.78,46727.0,52.2818,52.331,52.2818,52.3064,46727.0
2019-12-31 10:50:00,63.79,63.9,63.78,63.9,37851.0,52.3146,52.4048,52.3064,52.4048,37851.0
2019-12-31 10:55:00,63.9,63.91,63.85,63.87,53170.0,52.4048,52.413,52.3638,52.3802,53170.0
2019-12-31 11:00:00,63.88,63.92,63.86,63.92,37280.0,52.3884,52.4212,52.372,52.4212,37280.0
2019-12-31 11:05:00,63.92,63.96,63.9,63.92,38091.0,52.4212,52.454,52.4048,52.4212,38091.0
2019-12-31 11:10:00,63.91,63.93,63.89,63.91,39670.0,52.413,52.4294,52.3966,52.413,39670.0
2019-12-31 11:15:00,63.91,63.92,63.87,63.9,49044.0,52.413,52.4212,52.3802,52.4048,49044.0
2019-12-31 11:20:00,63.89,63.9,63.86,63.88,25971.0,52.3966,52.4048,52.372,52.3884,25971.0
2019-12-31 11:25:00,63.87,63.88,63.81,63.86,47479.0,52.3802,52.3884,52.331,52.372,47479.0
2019-12-31 11:30:00,63.86,63.86,63.76,63.77,51781.0,52.372,52.372,52.29,52.2982,51781.0
2019-12-31 11:35:00,63.77,63.88,63.73,63.88,119650.0,52.2982,52.3884,52.2654,52.3884,119650.0
2019-12-31 11:40:00,63.88,63.9,63.82,63.84,33716.0,52.3884,52.4048,52.3392,52.3556,33716.0
2019-12-31 11:45:00,63.85,63.89,63.84,63.87,46910.0,52.3638,52.3966,52.3556,52.3802,46910.0
2019-12-31 11:50:00,63.87,63.91,63.87,63.89,30338.0,52.3802,52.413,52.3802,52.3966,30338.0
2019-12-31 11:55:00,63.89,63.89,63.85,63.86,42444.0,52.3966,52.3966,52.3638,52.372,42444.0
2019-12-31 12:00:00,63.86,63.91,63.84,63.91,45171.0,52.372,52.413,52.3556,52.413,45171.0
2019-12-31 12:05:00,63.91,63.99,63.9,63.99,75071.0,52.413,52.4786,52.4048,52.4786,75071.0
2019-12-31 12:10:00,63.99,64.04,63.98,63.99,90289.0,52.4786,52.5196,52.4704,52.4786,90289.0
2019-12-31 12:15:00,63.99,63.99,63.95,63.99,45293.0,52.4786,52.4786,52.4458,52.4786,45293.0
2019-12-31 12:20:00,63.99,64.0,63.98,63.99,28268.0,52.4786,52.4868,52.4704,52.4786,28268.0
2019-12-31 12:25:00,64.0,64.04,63.99,64.02,91832.0,52.4868,52.5196,52.4786,52.5032,91832.0
2019-12-31 12:30:00,64.02,64.1,64.02,64.1,48176.0,52.5032,52.5688,52.5032,52.5688,48176.0
2019-12-31 12:35:00,64.1,64.13,64.08,64.08,34019.0,52.5688,52.5934,52.5524,52.5524,34019.0
2019-12-31 12:40:00,64.08,64.09,64.04,64.06,30095.0,52.5524,52.5606,52.5196,52.536,30095.0
2019-12-31 12:45:00,64.06,64.08,63.99,64.06,42501.0,52.536,52.5524,52.4786,52.536,42501.0
2019-12-31 12:50:00,64.06,64.08,64.03,64.08,33608.0,52.536,52.5524,52.5114,52.5524,33608.0
2019-12-31 12:55:00,64.08,64.09,64.06,64.07,39152.0,52.5524,52.5606,52.536,52.5442,39152.0
2019-12-31 13:00:00,64.07,64.08,64.04,64.07,34493.0,52.5442,52.5524,52.5196,52.5442,34493.0
2019-12-31 13:05:00,64.06,64.07,64.04,64.06,30876.0,52.536,52.5442,52.5196,52.536,30876.0
2019-12-31 13:10:00,64.06,64.09,64.05,64.08,35600.0,52.536,52.5606,52.5278,52.5524,35600.0
2019-12-31 13:15:00,64.09,64.1,64.04,64.05,36445.0,52.5606,52.5688,52.5196,52.5278,36445.0
2019-12-31 13:20:00,64.04,64.07,64.02,64.05,35549.0,52.5196,52.5442,52.5032,52.5278,35549.0
2019-12-31 13:25:00,64.05,64.07,64.03,64.07,34705.0,52.5278,52.5442,52.5114,52.5442,34705.0
2019-12-31 13:30:00,64.07,64.17,64.07,64.15,73176.0,52.5442,52.6262,52.5442,52.6098,73176.0
2019-12-31 13:35:00,64.15,64.16,64.11,64.11,48946.0,52.6098,52.618,52.577,52.577,48946.0
2019-12-31 13:40:00,64.12,64.17,64.1,64.16,51089.0,52.5852,52.6262,52.5688,52.618,51089.0
2019-12-31 13:45:00,64.17,64.17,64.13,64.14,73767.0,52.6262,52.6262,52.5934,52.6016,73767.0
2019-12-31 13:50:00,64.14,64.14,64.08,64.11,113337.0,52.6016,52.6016,52.5524,52.577,113337.0
2019-12-31 13:55:00,64.11,64.11,64.08,64.11,94962.0,52.577,52.577,52.5524,52.577,94962.0
2019-12-31 14:00:00,64.1,64.11,64.05,64.07,66686.0,52.5688,52.577,52.5278,52.5442,66686.0
2019-12-31 14:05:00,64.06,64.1,64.06,64.09,33823.0,52.536,52.5688,52.536,52.5606,33823.0
2019-12-31 14:10:00,64.09,64.09,64.05,64.07,40887.0,52.5606,52.5606,52.5278,52.5442,40887.0
2019-12-31 14:15:00,64.08,64.08,64.03,64.07,69912.0,52.5524,52.5524,52.5114,52.5442,69912.0
2019-12-31 14:20:00,64.07,64.11,64.07,64.1,48099.0,52.5442,52.577,52.5442,52.5688,48099.0
2019-12-31 14:25:00,64.1,64.17,64.1,64.16,81006.0,52.5688,52.6262,52.5688,52.618,81006.0
2019-12-31 14:30:00,64.17,64.17,64.15,64.15,62332.0,52.6262,52.6262,52.6098,52.6098,62332.0
2019-12-31 14:35:00,64.16,64.16,64.1,64.11,91053.0,52.618,52.618,52.5688,52.577,91053.0
2019-12-31 14:40:00,64.11,64.12,64.1,64.11,40736.0,52.577,52.5852,52.5688,52.577,40736.0
2019-12-31 14:45:00,64.1,64.13,64.1,64.13,50955.0,52.5688,52.5934,52.5688,52.5934,50955.0
2019-12-31 14:50:00,64.13,64.17,64.12,64.16,70843.0,52.5934,52.6262,52.5852,52.618,70843.0
2019-12-31 14:55:00,64.16,64.17,64.07,64.12,57500.0,52.618,52.6262,52.5442,52.5852,57500.0
2019-12-31 15:00:00,64.11,64.11,64.05,64.08,97904.0,52.577,52.577,52.5278,52.5524,97904.0
2019-12-31 15:05:00,64.08,64.13,64.07,64.12,72667.0,52.5524,52.5934,52.5442,52.5852,72667.0
2019-12-31 15:10:00,64.12,64.14,64.1,64.11,62965.0,52.5852,52.6016,52.5688,52.577,62965.0
2019-12-31 15:15:00,64.11,64.16,64.1,64.14,71012.0,52.577,52.618,52.5688,52.6016,71012.0
2019-12-31 15:20:00,64.14,64.2,64.13,64.19,55653.0,52.6016,52.6508,52.5934,52.6426,55653.0
2019-12-31 15:25:00,64.19,64.2,64.11,64.18,82803.0,52.6426,52.6508,52.577,52.6344,82803.0
2019-12-31 15:30:00,64.18,64.19,64.16,64.18,85958.0,52.6344,52.6426,52.618,52.6344,85958.0
2019-12-31 15:35:00,64.18,64.18,64.11,64.14,136375.0,52.6344,52.6344,52.577,52.6016,136375.0
2019-12-31 15:40:00,64.14,64.15,64.14,64.14,90133.0,52.6016,52.6098,52.6016,52.6016,90133.0
2019-12-31 15:45:00,64.14,64.15,64.07,64.07,165466.0,52.6016,52.6098,52.5442,52.5442,165466.0
2019-12-31 15:50:00,64.07,64.09,64.02,64.06,422144.0,52.5442,52.5606,52.5032,52.536,422144.0
2019-12-31 15:55:00,64.06,64.21,64.04,64.14,823126.0,52.536,52.659,52.5196,52.6016,823126.0
2020-01-02 09:30:00,63.85,64.0,63.62,63.64,344032.0,52.7358,52.8597,52.5458,52.5624,344032.0
2020-01-02 09:35:00,63.63,63.75,63.58,63.61,147201.0,52.5541,52.6532,52.5128,52.5376,147201.0
2020-01-02 09:40:00,63.61,63.8,63.59,63.78,109624.0,52.5376,52.6945,52.5211,52.678,109624.0
2020-01-02 09:45:00,63.8,63.8,63.6,63.61,181843.0,52.6945,52.6945,52.5293,52.5376,181843.0
2020-01-02 09:50:00,63.61,63.63,63.46,63.48,456316.0,52.5376,52.5541,52.4137,52.4302,456316.0
2020-01-02 09:55:00,63.48,63.7,63.47,63.7,147847.0,52.4302,52.6119,52.422,52.6119,147847.0
2020-01-02 10:00:00,63.7,63.72,63.63,63.69,94734.0,52.6119,52.6284,52.5541,52.6037,94734.0
2020-01-02 10:05:00,63.69,63.78,63.64,63.75,78464.0,52.6037,52.678,52.5624,52.6532,78464.0
2020-01-02 10:10:00,63.75,63.78,63.66,63.67,103427.0,52.6532,52.678,52.5789,52.5871,103427.0
2020-01-02 10:15:00,63.67,63.67,63.54,63.58,154721.0,52.5871,52.5871,52.4798,52.5128,154721.0
2020-01-02 10:20:00,63.58,63.65,63.54,63.59,77196.0,52.5128,52.5706,52.4798,52.5211,77196.0
2020-01-02 10:25:00,63.58,63.7,63.55,63.67,96648.0,52.5128,52.6119,52.488,52.5871,96648.0
2020-01-02 10:30:00,63.68,63.7,63.64,63.64,68837.0,52.5954,52.6119,52.5624,52.5624,68837.0
2020-01-02 10:35:00,63.63,63.63,63.55,63.6,79338.0,52.5541,52.5541,52.488,52.5293,79338.0
2020-01-02 10:40:00,63.6,63.65,63.47,63.47,102504.0,52.5293,52.5706,52.422,52.422,102504.0
2020-01-02 10:45:00,63.47,63.53,63.45,63.5,105196.0,52.422,52.4715,52.4054,52.4467,105196.0
2020-01-02 10:50:00,63.5,63.54,63.4,63.53,89701.0,52.4467,52.4798,52.3641,52.4715,89701.0
2020-01-02 10:55:00,63.54,63.62,63.53,63.61,70590.0,52.4798,52.5458,52.4715,52.5376,70590.0
2020-01-02 11:00:00,63.61,63.66,63.55,63.57,65896.0,52.5376,52.5789,52.488,52.5045,65896.0
2020-01-02 11:05:00,63.58,63.61,63.56,63.56,70258.0,52.5128,52.5376,52.4963,52.4963,70258.0
2020-01-02 11:10:00,63.55,63.56,63.45,63.46,67401.0,52.488,52.4963,52.4054,52.4137,67401.0
2020-01-02 11:15:00,63.45,63.49,63.43,63.46,75626.0,52.4054,52.4385,52.3889,52.4137,75626.0
2020-01-02 11:20:00,63.47,63.52,63.45,63.52,61057.0,52.422,52.4633,52.4054,52.4633,61057.0
2020-01-02 11:25:00,63.52,63.53,63.48,63.49,45778.0,52.4633,52.4715,52.4302,52.4385,45778.0
2020-01-02 11:30:00,63.49,63.49,63.28,63.28,99589.0,52.4385,52.4385,52.265,52.265,99589.0
2020-01-02 11:35:00,63.29,63.34,63.23,63.31,105988.0,52.2733,52.3146,52.2237,52.2898,105988.0
2020-01-02 11:40:00,63.31,63.36,63.28,63.36,70945.0,52.2898,52.3311,52.265,52.3311,70945.0
2020-01-02 11:45:00,63.35,63.36,63.3,63.3,65964.0,52.3228,52.3311,52.2815,52.2815,65964.0
2020-01-02 11:50:00,63.3,63.38,63.3,63.32,72919.0,52.2815,52.3476,52.2815,52.2981,72919.0
2020-01-02 11:55:00,63.33,63.33,63.28,63.32,56134.0,52.3063,52.3063,52.265,52.2981,56134.0
2020-01-02 12:00:00,63.32,63.32,63.21,63.25,72412.0,52.2981,52.2981,52.2072,52.2403,72412.0
2020-01-02 12:05:00,63.25,63.28,63.24,63.26,70923.0,52.2403,52.265,52.232,52.2485,70923.0
2020-01-02 12:10:00,63.26,63.27,63.21,63.21,51375.0,52.2485,52.2568,52.2072,52.2072,51375.0
2020-01-02 12:15:00,63.21,63.25,63.18,63.21,71366.0,52.2072,52.2403,52.1824,52.2072,71366.0
2020-01-02 12:20:00,63.2,63.3,63.2,63.28,52231.0,52.199,52.2815,52.199,52.265,52231.0
2020-01-02 12:25:00,63.28,63.3,63.25,63.27,36291.0,52.265,52.2815,52.2403,52.2568,36291.0
2020-01-02 12:30:00,63.28,63.3,63.27,63.29,38028.0,52.265,52.2815,52.2568,52.2733,38028.0
2020-01-02 12:35:00,63.29,63.31,63.27,63.28,61838.0,52.2733,52.2898,52.2568,52.265,61838.0
2020-01-02 12:40:00,63.27,63.28,63.26,63.28,42749.0,52.2568,52.265,52.2485,52.265,42749.0
2020-01-02 12:45:00,63.27,63.3,63.24,63.27,100058.0,52.2568,52.2815,52.232,52.2568,100058.0
2020-01-02 12:50:00,63.27,63.27,63.2,63.21,55697.0,52.2568,52.2568,52.199,52.2072,55697.0
2020-01-02 12:55:00,63.21,63.28,63.19,63.27,105071.0,52.2072,52.265,52.1907,52.2568,105071.0
2020-01-02 13:00:00,63.27,63.29,63.25,63.28,57708.0,52.2568,52.2733,52.2403,52.265,57708.0
2020-01-02 13:05:00,63.28,63.29,63.26,63.27,48114.0,52.265,52.2733,52.2485,52.2568,48114.0
2020-01-02 13:10:00,63.27,63.28,63.24,63.27,52448.0,52.2568,52.265,52.232,52.2568,52448.0
2020-01-02 13:15:00,63.27,63.27,63.25,63.26,44340.0,52.2568,52.2568,52.2403,52.2485,44340.0
2020-01-02 13:20:00,63.26,63.27,63.25,63.27,44835.0,52.2485,52.2568,52.2403,52.2568,44835.0
2020-01-02 13:25:00,63.27,63.28,63.24,63.27,72785.0,52.2568,52.265,52.232,52.2568,72785.0
2020-01-02 13:30:00,63.27,63.28,63.24,63.25,50183.0,52.2568,52.265,52.232,52.2403,50183.0
2020-01-02 13:35:00,63.25,63.28,63.24,63.27,62649.0,52.2403,52.265,52.232,52.2568,62649.0
2020-01-02 13:40:00,63.27,63.27,63.24,63.26,47324.0,52.2568,52.2568,52.232,52.2485,47324.0
2020-01-02 13:45:00,63.26,63.26,63.25,63.25,78574.0,52.2485,52.2485,52.2403,52.2403,78574.0
2020-01-02 13:50:00,63.25,63.25,63.21,63.21,68388.0,52.2403,52.2403,52.2072,52.2072,68388.0
2020-01-02 13:55:00,63.22,63.22,63.15,63.16,103160.0,52.2155,52.2155,52.1577,52.1659,103160.0
2020-01-02 14:00:00,63.16,63.18,63.13,63.16,139835.0,52.1659,52.1824,52.1411,52.1659,139835.0
2020-01-02 14:05:00,63.15,63.18,63.14,63.16,103892.0,52.1577,52.1824,52.1494,52.1659,103892.0
2020-01-02 14:10:00,63.16,63.18,63.13,63.18,94958.0,52.1659,52.1824,52.1411,52.1824,94958.0
2020-01-02 14:15:00,63.18,63.19,63.15,63.18,68233.0,52.1824,52.1907,52.1577,52.1824,68233.0
2020-01-02 14:20:00,63.19,63.24,63.18,63.22,94220.0,52.1907,52.232,52.1824,52.2155,94220.0
2020-01-02 14:25:00,63.22,63.24,63.21,63.22,75767.0,52.2155,52.232,52.2072,52.2155,75767.0
2020-01-02 14:30:00,63.22,63.23,63.19,63.22,81959.0,52.2155,52.2237,52.1907,52.2155,81959.0
2020-01-02 14:35:00,63.22,63.22,63.2,63.22,71027.0,52.2155,52.2155,52.199,52.2155,71027.0
2020-01-02 14:40:00,63.21,63.28,63.2,63.27,99614.0,52.2072,52.265,52.199,52.2568,99614.0
2020-01-02 14:45:00,63.27,63.32,63.26,63.32,65775.0,52.2568,52.2981,52.2485,52.2981,65775.0
2020-01-02 14:50:00,63.32,63.39,63.3,63.37,83466.0,52.2981,52.3559,52.2815,52.3394,83466.0
2020-01-02 14:55:00,63.38,63.43,63.37,63.4,277958.0,52.3476,52.3889,52.3394,52.3641,277958.0
2020-01-02 15:00:00,63.4,63.4,63.36,63.38,98598.0,52.3641,52.3641,52.3311,52.3476,98598.0
2020-01-02 15:05:00,63.38,63.38,63.33,63.34,97292.0,52.3476,52.3476,52.3063,52.3146,97292.0
2020-01-02 15:10:00,63.33,63.38,63.31,63.38,76785.0,52.3063,52.3476,52.2898,52.3476,76785.0
2020-01-02 15:15:00,63.38,63.38,63.32,63.33,86276.0,52.3476,52.3476,52.2981,52.3063,86276.0
2020-01-02 15:20:00,63.33,63.35,63.29,63.29,110815.0,52.3063,52.3228,52.2733,52.2733,110815.0
2020-01-02 15:25:00,63.29,63.36,63.27,63.34,102089.0,52.2733,52.3311,52.2568,52.3146,102089.0
2020-01-02 15:30:00,63.35,63.37,63.32,63.33,137656.0,52.3228,52.3394,52.2981,52.3063,137656.0
2020-01-02 15:35:00,63.33,63.38,63.32,63.37,119044.0,52.3063,52.3476,52.2981,52.3394,119044.0
2020-01-02 15:40:00,63.37,63.42,63.36,63.4,121028.0,52.3394,52.3807,52.3311,52.3641,121028.0
2020-01-02 15:45:00,63.41,63.42,63.34,63.36,214878.0,52.3724,52.3807,52.3146,52.3311,214878.0
2020-01-02 15:50:00,63.36,63.42,63.35,63.41,232504.0,52.3311,52.3807,52.3228,52.3724,232504.0
2020-01-02 15:55:00,63.41,63.43,63.29,63.34,765096.0,52.3724,52.3889,52.2733,52.3146,765096.0
2020-01-03 09:30:00,62.61,63.21,62.55,63.2,567751.0,51.7117,52.2072,51.6621,52.199,567751.0
2020-01-03 09:35:00,63.2,63.33,63.06,63.32,174807.0,52.199,52.3063,52.0833,52.2981,174807.0
2020-01-03 09:40:00,63.33,63.33,63.15,63.28,161117.0,52.3063,52.3063,52.1577,52.265,161117.0
2020-01-03 09:45:00,63.29,63.31,63.24,63.26,81991.0,52.2733,52.2898,52.232,52.2485,81991.0
2020-01-03 09:50:00,63.25,63.27,63.17,63.18,200483.0,52.2403,52.2568,52.1742,52.1824,200483.0
2020-01-03 09:55:00,63.19,63.25,63.18,63.22,80803.0,52.1907,52.2403,52.1824,52.2155,80803.0
2020-01-03 10:00:00,63.21,63.25,63.14,63.21,138917.0,52.2072,52.2403,52.1494,52.2072,138917.0
2020-01-03 10:05:00,63.2,63.26,63.17,63.22,100407.0,52.199,52.2485,52.1742,52.2155,100407.0
2020-01-03 10:10:00,63.23,63.24,63.16,63.2,97882.0,52.2237,52.232,52.1659,52.199,97882.0
2020-01-03 10:15:00,63.2,63.2,63.04,63.09,111766.0,52.199,52.199,52.0668,52.1081,111766.0
2020-01-03 10:20:00,63.09,63.14,63.06,63.1,60563.0,52.1081,52.1494,52.0833,52.1164,60563.0
2020-01-03 10:25:00,63.09,63.2,63.07,63.18,64208.0,52.1081,52.199,52.0916,52.1824,64208.0
2020-01-03 10:30:00,63.18,63.19,63.13,63.14,70036.0,52.1824,52.1907,52.1411,52.1494,70036.0
2020-01-03 10:35:00,63.14,63.23,63.09,63.22,208171.0,52.1494,52.2237,52.1081,52.2155,208171.0
2020-01-03 10:40:00,63.22,63.23,63.17,63.23,60902.0,52.2155,52.2237,52.1742,52.2237,60902.0
2020-01-03 10:45:00,63.23,63.26,63.17,63.17,83869.0,52.2237,52.2485,52.1742,52.1742,83869.0
2020-01-03 10:50:00,63.17,63.17,63.09,63.14,79431.0,52.1742,52.1742,52.1081,52.1494,79431.0
2020-01-03 10:55:00,63.14,63.16,63.12,63.13,47992.0,52.1494,52.1659,52.1329,52.1411,47992.0
2020-01-03 11:00:00,63.13,63.13,63.03,63.03,66824.0,52.1411,52.1411,52.0585,52.0585,66824.0
2020-01-03 11:05:00,63.03,63.04,62.99,63.0,75027.0,52.0585,52.0668,52.0255,52.0338,75027.0
2020-01-03 11:10:00,63.0,63.06,62.9,63.05,69342.0,52.0338,52.0833,51.9512,52.0751,69342.0
2020-01-03 11:15:00,63.04,63.09,63.01,63.07,52818.0,52.0668,52.1081,52.042,52.0916,52818.0
2020-01-03 11:20:00,63.07,63.07,62.98,63.0,54438.0,52.0916,52.0916,52.0172,52.0338,54438.0
2020-01-03 11:25:00,63.0,63.03,62.94,62.97,51257.0,52.0338,52.0585,51.9842,52.009,51257.0
2020-01-03 11:30:00,62.96,63.03,62.95,63.02,53426.0,52.0007,52.0585,51.9925,52.0503,53426.0
2020-01-03 11:35:00,63.02,63.06,62.97,62.98,53397.0,52.0503,52.0833,52.009,52.0172,53397.0
2020-01-03 11:40:00,62.98,62.99,62.91,62.95,104974.0,52.0172,52.0255,51.9594,51.9925,104974.0
2020-01-03 11:45:00,62.95,63.01,62.94,62.97,127188.0,51.9925,52.042,51.9842,52.009,127188.0
2020-01-03 11:50:00,62.97,62.97,62.89,62.91,119446.0,52.009,52.009,51.9429,51.9594,119446.0
2020-01-03 11:55:00,62.9,62.92,62.87,62.91,73205.0,51.9512,51.9677,51.9264,51.9594,73205.0
2020-01-03 12:00:00,62.91,62.96,62.9,62.96,63832.0,51.9594,52.0007,51.9512,52.0007,63832.0
2020-01-03 12:05:00,62.96,62.97,62.87,62.88,93923.0,52.0007,52.009,51.9264,51.9347,93923.0
2020-01-03 12:10:00,62.88,62.88,62.81,62.83,98599.0,51.9347,51.9347,51.8768,51.8934,98599.0
2020-01-03 12:15:00,62.83,62.87,62.82,62.84,71754.0,51.8934,51.9264,51.8851,51.9016,71754.0
2020-01-03 12:20:00,62.84,62.89,62.82,62.88,72165.0,51.9016,51.9429,51.8851,51.9347,72165.0
2020-01-03 12:25:00,62.88,62.95,62.87,62.93,87965.0,51.9347,51.9925,51.9264,51.976,87965.0
2020-01-03 12:30:00,62.93,62.98,62.92,62.97,54601.0,51.976,52.0172,51.9677,52.009,54601.0
2020-01-03 12:35:00,62.96,62.97,62.95,62.96,35171.0,52.0007,52.009,51.9925,52.0007,35171.0
2020-01-03 12:40:00,62.97,62.99,62.96,62.97,49953.0,52.009,52.0255,52.0007,52.009,49953.0
2020-01-03 12:45:00,62.97,63.0,62.96,62.98,38752.0,52.009,52.0338,52.0007,52.0172,38752.0
2020-01-03 12:50:00,62.98,63.08,62.97,63.08,76836.0,52.0172,52.0998,52.009,52.0998,76836.0
2020-01-03 12:55:00,63.07,63.12,63.07,63.11,46405.0,52.0916,52.1329,52.0916,52.1246,46405.0
2020-01-03 13:00:00,63.1,63.16,63.09,63.09,84837.0,52.1164,52.1659,52.1081,52.1081,84837.0
2020-01-03 13:05:00,63.1,63.13,63.1,63.11,37474.0,52.1164,52.1411,52.1164,52.1246,37474.0
2020-01-03 13:10:00,63.11,63.12,63.04,63.07,52149.0,52.1246,52.1329,52.0668,52.0916,52149.0
2020-01-03 13:15:00,63.08,63.08,63.02,63.04,59466.0,52.0998,52.0998,52.0503,52.0668,59466.0
2020-01-03 13:20:00,63.04,63.07,63.01,63.05,45087.0,52.0668,52.0916,52.042,52.0751,45087.0
2020-01-03 13:25:00,63.05,63.12,63.04,63.1,66815.0,52.0751,52.1329,52.0668,52.1164,66815.0
2020-01-03 13:30:00,63.1,63.13,63.08,63.08,66108.0,52.1164,52.1411,52.0998,52.0998,66108.0
2020-01-03 13:35:00,63.08,63.09,62.87,62.9,128114.0,52.0998,52.1081,51.9264,51.9512,128114.0
2020-01-03 13:40:00,62.9,62.94,62.86,62.94,90444.0,51.9512,51.9842,51.9181,51.9842,90444.0
2020-01-03 13:45:00,62.93,63.0,62.92,62.99,45040.0,51.976,52.0338,51.9677,52.0255,45040.0
2020-01-03 13:50:00,62.98,62.99,62.95,62.96,56320.0,52.0172,52.0255,51.9925,52.0007,56320.0
2020-01-03 13:55:00,62.96,62.98,62.93,62.97,62309.0,52.0007,52.0172,51.976,52.009,62309.0
2020-01-03 14:00:00,62.97,63.0,62.93,62.93,89248.0,52.009,52.0338,51.976,51.976,89248.0
2020-01-03 14:05:00,62.94,62.95,62.91,62.93,70517.0,51.9842,51.9925,51.9594,51.976,70517.0
2020-01-03 14:10:00,62.93,62.94,62.89,62.9,75464.0,51.976,51.9842,51.9429,51.9512,75464.0
2020-01-03 14:15:00,62.9,62.97,62.89,62.96,87147.0,51.9512,52.009,51.9429,52.0007,87147.0
2020-01-03 14:20:00,62.96,62.98,62.93,62.97,47951.0,52.0007,52.0172,51.976,52.009,47951.0
2020-01-03 14:25:00,62.98,63.0,62.95,63.0,49858.0,52.0172,52.0338,51.9925,52.0338,49858.0
2020-01-03 14:30:00,62.99,63.0,62.97,62.98,62775.0,52.0255,52.0338,52.009,52.0172,62775.0
2020-01-03 14:35:00,62.98,62.99,62.97,62.97,71767.0,52.0172,52.0255,52.009,52.009,71767.0
2020-01-03 14:40:00,62.97,62.98,62.92,62.95,75010.0,52.009,52.0172,51.9677,51.9925,75010.0
2020-01-03 14:45:00,62.95,62.97,62.94,62.96,44168.0,51.9925,52.009,51.9842,52.0007,44168.0
2020-01-03 14:50:00,62.96,63.0,62.95,62.99,64605.0,52.0007,52.0338,51.9925,52.0255,64605.0
2020-01-03 14:55:00,62.99,63.03,62.98,63.03,74716.0,52.0255,52.0585,52.0172,52.0585,74716.0
2020-01-03 15:00:00,63.03,63.05,62.96,62.96,151819.0,52.0585,52.0751,52.0007,52.0007,151819.0
2020-01-03 15:05:00,62.97,63.0,62.95,62.98,113672.0,52.009,52.0338,51.9925,52.0172,113672.0
2020-01-03 15:10:00,62.98,62.98,62.91,62.93,75380.0,52.0172,52.0172,51.9594,51.976,75380.0
2020-01-03 15:15:00,62.93,62.96,62.91,62.95,121822.0,51.976,52.0007,51.9594,51.9925,121822.0
2020-01-03 15:20:00,62.95,62.96,62.85,62.88,141726.0,51.9925,52.0007,51.9099,51.9347,141726.0
2020-01-03 15:25:00,62.88,62.91,62.86,62.88,122790.0,51.9347,51.9594,51.9181,51.9347,122790.0
2020-01-03 15:30:00,62.87,62.93,62.84,62.9,195232.0,51.9264,51.976,51.9016,51.9512,195232.0
2020-01-03 15:35:00,62.89,62.9,62.83,62.87,175242.0,51.9429,51.9512,51.8934,51.9264,175242.0
2020-01-03 15:40:00,62.86,62.9,62.82,62.9,112367.0,51.9181,51.9512,51.8851,51.9512,112367.0
2020-01-03 15:45:00,62.89,62.89,62.78,62.8,147294.0,51.9429,51.9429,51.8521,51.8686,147294.0
2020-01-03 15:50:00,62.8,62.92,62.8,62.89,206891.0,51.8686,51.9677,51.8686,51.9429,206891.0
2020-01-03 15:55:00,62.9,62.92,62.75,62.75,803424.0,51.9512,51.9677,51.8273,51.8273,803424.0
2020-01-06 09:30:00,62.9,63.0,62.68,62.89,385964.0,51.9512,52.0338,51.7695,51.9429,385964.0
2020-01-06 09:35:00,62.89,62.94,62.77,62.87,94147.0,51.9429,51.9842,51.8438,51.9264,94147.0
2020-01-06 09:40:00,62.89,62.9,62.67,62.7,155811.0,51.9429,51.9512,51.7612,51.786,155811.0
2020-01-06 09:45:00,62.7,62.84,62.68,62.78,73097.0,51.786,51.9016,51.7695,51.8521,73097.0
2020-01-06 09:50:00,62.77,62.93,62.72,62.91,104134.0,51.8438,51.976,51.8025,51.9594,104134.0
2020-01-06 09:55:00,62.91,62.98,62.87,62.93,69811.0,51.9594,52.0172,51.9264,51.976,69811.0
2020-01-06 10:00:00,62.92,62.96,62.9,62.91,78816.0,51.9677,52.0007,51.9512,51.9594,78816.0
2020-01-06 10:05:00,62.91,62.96,62.82,62.96,71593.0,51.9594,52.0007,51.8851,52.0007,71593.0
2020-01-06 10:10:00,62.96,63.11,62.93,63.09,112828.0,52.0007,52.1246,51.976,52.1081,112828.0
2020-01-06 10:15:00,63.1,63.1,62.99,63.04,89713.0,52.1164,52.1164,52.0255,52.0668,89713.0
2020-01-06 10:20:00,63.04,63.11,63.03,63.07,90956.0,52.0668,52.1246,52.0585,52.0916,90956.0
2020-01-06 10:25:00,63.07,63.08,62.94,62.98,50427.0,52.0916,52.0998,51.9842,52.0172,50427.0
2020-01-06 10:30:00,62.98,62.99,62.92,62.95,60917.0,52.0172,52.0255,51.9677,51.9925,60917.0
2020-01-06 10:35:00,62.96,62.99,62.94,62.98,64531.0,52.0007,52.0255,51.9842,52.0172,64531.0
2020-01-06 10:40:00,62.98,62.99,62.88,62.9,73451.0,52.0172,52.0255,51.9347,51.9512,73451.0
2020-01-06 10:45:00,62.9,62.96,62.89,62.92,66537.0,51.9512,52.0007,51.9429,51.9677,66537.0
2020-01-06 10:50:00,62.91,62.98,62.91,62.98,88936.0,51.9594,52.0172,51.9594,52.0172,88936.0
2020-01-06 10:55:00,62.98,62.98,62.84,62.9,75182.0,52.0172,52.0172,51.9016,51.9512,75182.0
2020-01-06 11:00:00,62.9,62.91,62.8,62.81,69741.0,51.9512,51.9594,51.8686,51.8768,69741.0
2020-01-06 11:05:00,62.8,62.91,62.79,62.9,75933.0,51.8686,51.9594,51.8603,51.9512,75933.0
2020-01-06 11:10:00,62.89,62.9,62.85,62.86,44420.0,51.9429,51.9512,51.9099,51.9181,44420.0
2020-01-06 11:15:00,62.86,62.89,62.82,62.85,49637.0,51.9181,51.9429,51.8851,51.9099,49637.0
2020-01-06 11:20:00,62.84,62.91,62.81,62.91,70984.0,51.9016,51.9594,51.8768,51.9594,70984.0
2020-01-06 11:25:00,62.9,62.98,62.9,62.93,63713.0,51.9512,52.0172,51.9512,51.976,63713.0
2020-01-06 11:30:00,62.93,63.0,62.89,62.97,65096.0,51.976,52.0338,51.9429,52.009,65096.0
2020-01-06 11:35:00,62.97,62.99,62.95,62.95,56835.0,52.009,52.0255,51.9925,51.9925,56835.0
2020-01-06 11:40:00,62.95,62.97,62.92,62.95,43698.0,51.9925,52.009,51.9677,51.9925,43698.0
2020-01-06 11:45:00,62.95,63.0,62.94,62.98,44536.0,51.9925,52.0338,51.9842,52.0172,44536.0
2020-01-06 11:50:00,62.97,62.99,62.95,62.98,26905.0,52.009,52.0255,51.9925,52.0172,26905.0
2020-01-06 11:55:00,62.98,63.11,62.97,63.09,66874.0,52.0172,52.1246,52.009,52.1081,66874.0
2020-01-06 12:00:00,63.08,63.09,63.02,63.03,48354.0,52.0998,52.1081,52.0503,52.0585,48354.0
2020-01-06 12:05:00,63.03,63.11,63.03,63.11,45463.0,52.0585,52.1246,52.0585,52.1246,45463.0
2020-01-06 12:10:00,63.11,63.12,63.06,63.08,51233.0,52.1246,52.1329,52.0833,52.0998,51233.0
2020-01-06 12:15:00,63.07,63.09,63.06,63.09,32941.0,52.0916,52.1081,52.0833,52.1081,32941.0
2020-01-06 12:20:00,63.1,63.1,62.99,63.0,65017.0,52.1164,52.1164,52.0255,52.0338,65017.0
2020-01-06 12:25:00,63.0,63.06,62.99,63.05,31492.0,52.0338,52.0833,52.0255,52.0751,31492.0
2020-01-06 12:30:00,63.05,63.09,63.03,63.08,44174.0,52.0751,52.1081,52.0585,52.0998,44174.0
2020-01-06 12:35:00,63.09,63.18,63.08,63.16,86677.0,52.1081,52.1824,52.0998,52.1659,86677.0
2020-01-06 12:40:00,63.16,63.24,63.15,63.23,53899.0,52.1659,52.232,52.1577,52.2237,53899.0
2020-01-06 12:45:00,63.22,63.22,63.13,63.13,35542.0,52.2155,52.2155,52.1411,52.1411,35542.0
2020-01-06 12:50:00,63.14,63.16,63.07,63.09,63180.0,52.1494,52.1659,52.0916,52.1081,63180.0
2020-01-06 12:55:00,63.09,63.09,63.05,63.06,28842.0,52.1081,52.1081,52.0751,52.0833,28842.0
2020-01-06 13:00:00,63.06,63.13,63.04,63.12,40356.0,52.0833,52.1411,52.0668,52.1329,40356.0
2020-01-06 13:05:00,63.13,63.14,63.05,63.07,52900.0,52.1411,52.1494,52.0751,52.0916,52900.0
2020-01-06 13:10:00,63.07,63.08,63.05,63.08,38563.0,52.0916,52.0998,52.0751,52.0998,38563.0
2020-01-06 13:15:00,63.08,63.12,63.06,63.11,56207.0,52.0998,52.1329,52.0833,52.1246,56207.0
2020-01-06 13:20:00,63.11,63.15,63.09,63.1,48271.0,52.1246,52.1577,52.1081,52.1164,48271.0
2020-01-06 13:25:00,63.1,63.1,63.06,63.1,37792.0,52.1164,52.1164,52.0833,52.1164,37792.0
2020-01-06 13:30:00,63.1,63.1,63.06,63.08,34189.0,52.1164,52.1164,52.0833,52.0998,34189.0
2020-01-06 13:35:00,63.08,63.08,63.02,63.02,53717.0,52.0998,52.0998,52.0503,52.0503,53717.0
2020-01-06 13:40:00,63.01,63.02,62.95,62.95,71228.0,52.042,52.0503,51.9925,51.9925,71228.0
2020-01-06 13:45:00,62.95,63.04,62.95,63.02,45043.0,51.9925,52.0668,51.9925,52.0503,45043.0
2020-01-06 13:50:00,63.02,63.02,62.98,62.99,36161.0,52.0503,52.0503,52.0172,52.0255,36161.0
2020-01-06 13:55:00,62.99,62.99,62.95,62.96,36734.0,52.0255,52.0255,51.9925,52.0007,36734.0
2020-01-06 14:00:00,62.96,62.96,62.89,62.93,52990.0,52.0007,52.0007,51.9429,51.976,52990.0
2020-01-06 14:05:00,62.93,62.96,62.92,62.96,39114.0,51.976,52.0007,51.9677,52.0007,39114.0
2020-01-06 14:10:00,62.96,63.01,62.95,62.99,68641.0,52.0007,52.042,51.9925,52.0255,68641.0
2020-01-06 14:15:00,62.99,63.0,62.97,62.97,55427.0,52.0255,52.0338,52.009,52.009,55427.0
2020-01-06 14:20:00,62.98,62.99,62.94,62.96,49313.0,52.0172,52.0255,51.9842,52.0007,49313.0
2020-01-06 14:25:00,62.96,63.03,62.95,63.02,58812.0,52.0007,52.0585,51.9925,52.0503,58812.0
2020-01-06 14:30:00,63.02,63.05,63.0,63.04,57919.0,52.0503,52.0751,52.0338,52.0668,57919.0
2020-01-06 14:35:00,63.05,63.1,63.04,63.09,53612.0,52.0751,52.1164,52.0668,52.1081,53612.0
2020-01-06 14:40:00,63.09,63.1,63.06,63.09,46242.0,52.1081,52.1164,52.0833,52.1081,46242.0
2020-01-06 14:45:00,63.09,63.1,63.07,63.09,59304.0,52.1081,52.1164,52.0916,52.1081,59304.0
2020-01-06 14:50:00,63.09,63.15,63.07,63.15,61885.0,52.1081,52.1577,52.0916,52.1577,61885.0
2020-01-06 14:55:00,63.15,63.16,63.13,63.15,47023.0,52.1577,52.1659,52.1411,52.1577,47023.0
2020-01-06 15:00:00,63.15,63.18,63.11,63.11,72912.0,52.1577,52.1824,52.1246,52.1246,72912.0
2020-01-06 15:05:00,63.12,63.14,63.1,63.14,34404.0,52.1329,52.1494,52.1164,52.1494,34404.0
2020-01-06 15:10:00,63.13,63.18,63.13,63.17,63403.0,52.1411,52.1824,52.1411,52.1742,63403.0
2020-01-06 15:15:00,63.18,63.2,63.17,63.18,63225.0,52.1824,52.199,52.1742,52.1824,63225.0
2020-01-06 15:20:00,63.18,63.24,63.17,63.23,50137.0,52.1824,52.232,52.1742,52.2237,50137.0
2020-01-06 15:25:00,63.23,63.23,63.18,63.19,57806.0,52.2237,52.2237,52.1824,52.1907,57806.0
2020-01-06 15:30:00,63.19,63.19,63.0,63.01,106311.0,52.1907,52.1907,52.0338,52.042,106311.0
2020-01-06 15:35:00,63.0,63.07,63.0,63.05,89055.0,52.0338,52.0916,52.0338,52.0751,89055.0
2020-01-06 15:40:00,63.06,63.09,63.04,63.05,85921.0,52.0833,52.1081,52.0668,52.0751,85921.0
2020-01-06 15:45:00,63.05,63.11,63.02,63.05,156810.0,52.0751,52.1246,52.0503,52.0751,156810.0
2020-01-06 15:50:00,63.05,63.07,63.0,63.01,190155.0,52.0751,52.0916,52.0338,52.042,190155.0
2020-01-06 15:55:00,63.01,63.06,62.97,62.98,578224.0,52.042,52.0833,52.009,52.0172,578224.0
2020-01-07 09:30:00,62.84,63.2,62.77,63.14,382983.0,51.9016,52.199,51.8438,52.1494,382983.0
2020-01-07 09:35:00,63.14,63.17,62.99,63.17,121955.0,52.1494,52.1742,52.0255,52.1742,121955.0
2020-01-07 09:40:00,63.16,63.3,63.15,63.26,106112.0,52.1659,52.2815,52.1577,52.2485,106112.0
2020-01-07 09:45:00,63.25,63.35,63.17,63.34,96591.0,52.2403,52.3228,52.1742,52.3146,96591.0
2020-01-07 09:50:00,63.34,63.38,63.29,63.32,89295.0,52.3146,52.3476,52.2733,52.2981,89295.0
2020-01-07 09:55:00,63.32,63.44,63.27,63.37,170219.0,52.2981,52.3972,52.2568,52.3394,170219.0
2020-01-07 10:00:00,63.36,63.53,63.36,63.53,123918.0,52.3311,52.4715,52.3311,52.4715,123918.0
2020-01-07 10:05:00,63.53,63.68,63.5,63.68,141896.0,52.4715,52.5954,52.4467,52.5954,141896.0
2020-01-07 10:10:00,63.68,63.81,63.67,63.76,154689.0,52.5954,52.7028,52.5871,52.6615,154689.0
2020-01-07 10:15:00,63.76,63.79,63.68,63.79,108373.0,52.6615,52.6863,52.5954,52.6863,108373.0
2020-01-07 10:20:00,63.79,63.86,63.69,63.86,154280.0,52.6863,52.7441,52.6037,52.7441,154280.0
2020-01-07 10:25:00,63.85,63.95,63.83,63.95,137165.0,52.7358,52.8184,52.7193,52.8184,137165.0
2020-01-07 10:30:00,63.95,63.96,63.83,63.9,104390.0,52.8184,52.8267,52.7193,52.7771,104390.0
2020-01-07 10:35:00,63.9,64.04,63.89,64.0,172223.0,52.7771,52.8927,52.7688,52.8597,172223.0
2020-01-07 10:40:00,64.01,64.05,63.94,63.96,156627.0,52.868,52.901,52.8101,52.8267,156627.0
2020-01-07 10:45:00,63.96,64.13,63.95,64.13,184913.0,52.8267,52.9671,52.8184,52.9671,184913.0
2020-01-07 10:50:00,64.11,64.12,63.96,63.98,167338.0,52.9506,52.9588,52.8267,52.8432,167338.0
2020-01-07 10:55:00,63.98,64.02,63.91,63.92,81767.0,52.8432,52.8762,52.7854,52.7936,81767.0
2020-01-07 11:00:00,63.92,63.96,63.88,63.95,95264.0,52.7936,52.8267,52.7606,52.8184,95264.0
2020-01-07 11:05:00,63.95,63.95,63.76,63.8,123823.0,52.8184,52.8184,52.6615,52.6945,123823.0
2020-01-07 11:10:00,63.81,63.89,63.78,63.86,79188.0,52.7028,52.7688,52.678,52.7441,79188.0
2020-01-07 11:15:00,63.86,63.89,63.82,63.86,70621.0,52.7441,52.7688,52.711,52.7441,70621.0
2020-01-07 11:20:00,63.86,64.0,63.84,64.0,139036.0,52.7441,52.8597,52.7276,52.8597,139036.0
2020-01-07 11:25:00,64.0,64.03,63.94,63.95,157282.0,52.8597,52.8845,52.8101,52.8184,157282.0
2020-01-07 11:30:00,63.95,63.98,63.88,63.98,90977.0,52.8184,52.8432,52.7606,52.8432,90977.0
2020-01-07 11:35:00,63.98,64.03,63.97,64.03,107215.0,52.8432,52.8845,52.8349,52.8845,107215.0
2020-01-07 11:40:00,64.03,64.07,64.0,64.01,100616.0,52.8845,52.9175,52.8597,52.868,100616.0
2020-01-07 11:45:00,64.01,64.05,63.97,64.0,76053.0,52.868,52.901,52.8349,52.8597,76053.0
2020-01-07 11:50:00,64.0,64.09,63.99,64.08,115838.0,52.8597,52.934,52.8514,52.9258,115838.0
2020-01-07 11:55:00,64.08,64.09,64.04,64.07,85451.0,52.9258,52.934,52.8927,52.9175,85451.0
2020-01-07 12:00:00,64.06,64.08,64.03,64.04,87565.0,52.9093,52.9258,52.8845,52.8927,87565.0
2020-01-07 12:05:00,64.05,64.1,64.01,64.09,77308.0,52.901,52.9423,52.868,52.934,77308.0
2020-01-07 12:10:00,64.09,64.12,64.06,64.09,117520.0,52.934,52.9588,52.9093,52.934,117520.0
2020-01-07 12:15:00,64.1,64.1,64.05,64.08,60593.0,52.9423,52.9423,52.901,52.9258,60593.0
2020-01-07 12:20:00,64.08,64.12,64.07,64.09,93502.0,52.9258,52.9588,52.9175,52.934,93502.0
2020-01-07 12:25:00,64.1,64.12,64.08,64.1,87815.0,52.9423,52.9588,52.9258,52.9423,87815.0
2020-01-07 12:30:00,64.11,64.14,64.09,64.1,80411.0,52.9506,52.9753,52.934,52.9423,80411.0
2020-01-07 12:35:00,64.11,64.14,64.09,64.13,50742.0,52.9506,52.9753,52.934,52.9671,50742.0
2020-01-07 12:40:00,64.13,64.17,64.12,64.17,87918.0,52.9671,53.0001,52.9588,53.0001,87918.0
2020-01-07 12:45:00,64.17,64.18,64.11,64.12,95584.0,53.0001,53.0084,52.9506,52.9588,95584.0
2020-01-07 12:50:00,64.13,64.17,64.11,64.12,107415.0,52.9671,53.0001,52.9506,52.9588,107415.0
2020-01-07 12:55:00,64.12,64.16,64.09,64.1,118605.0,52.9588,52.9918,52.934,52.9423,118605.0
2020-01-07 13:00:00,64.09,64.13,64.09,64.09,64040.0,52.934,52.9671,52.934,52.934,64040.0
2020-01-07 13:05:00,64.09,64.14,64.09,64.13,135094.0,52.934,52.9753,52.934,52.9671,135094.0
2020-01-07 13:10:00,64.12,64.12,64.03,64.04,136615.0,52.9588,52.9588,52.8845,52.8927,136615.0
2020-01-07 13:15:00,64.05,64.1,64.03,64.1,105781.0,52.901,52.9423,52.8845,52.9423,105781.0
2020-01-07 13:20:00,64.09,64.11,64.08,64.11,46297.0,52.934,52.9506,52.9258,52.9506,46297.0
2020-01-07 13:25:00,64.11,64.13,64.08,64.11,163135.0,52.9506,52.9671,52.9258,52.9506,163135.0
2020-01-07 13:30:00,64.11,64.12,64.09,64.09,63429.0,52.9506,52.9588,52.934,52.934,63429.0
2020-01-07 13:35:00,64.09,64.1,64.07,64.09,53813.0,52.934,52.9423,52.9175,52.934,53813.0
2020-01-07 13:40:00,64.09,64.1,64.07,64.07,59382.0,52.934,52.9423,52.9175,52.9175,59382.0
2020-01-07 13:45:00,64.08,64.1,64.05,64.05,81431.0,52.9258,52.9423,52.901,52.901,81431.0
2020-01-07 13:50:00,64.06,64.06,64.03,64.05,63132.0,52.9093,52.9093,52.8845,52.901,63132.0
2020-01-07 13:55:00,64.04,64.05,64.0,64.03,110558.0,52.8927,52.901,52.8597,52.8845,110558.0
2020-01-07 14:00:00,64.03,64.03,63.98,64.0,289828.0,52.8845,52.8845,52.8432,52.8597,289828.0
2020-01-07 14:05:00,64.01,64.01,63.99,63.99,114504.0,52.868,52.868,52.8514,52.8514,114504.0
2020-01-07 14:10:00,64.0,64.0,63.88,63.88,77949.0,52.8597,52.8597,52.7606,52.7606,77949.0
2020-01-07 14:15:00,63.88,63.88,63.76,63.8,95296.0,52.7606,52.7606,52.6615,52.6945,95296.0
2020-01-07 14:20:00,63.8,63.9,63.8,63.89,138119.0,52.6945,52.7771,52.6945,52.7688,138119.0
2020-01-07 14:25:00,63.89,63.93,63.88,63.9,89827.0,52.7688,52.8019,52.7606,52.7771,89827.0
2020-01-07 14:30:00,63.91,63.92,63.86,63.9,117835.0,52.7854,52.7936,52.7441,52.7771,117835.0
2020-01-07 14:35:00,63.9,63.9,63.82,63.87,78918.0,52.7771,52.7771,52.711,52.7523,78918.0
2020-01-07 14:40:00,63.88,63.94,63.86,63.91,62499.0,52.7606,52.8101,52.7441,52.7854,62499.0
2020-01-07 14:45:00,63.91,63.93,63.85,63.87,48408.0,52.7854,52.8019,52.7358,52.7523,48408.0
2020-01-07 14:50:00,63.86,63.91,63.86,63.91,66087.0,52.7441,52.7854,52.7441,52.7854,66087.0
2020-01-07 14:55:00,63.91,63.95,63.84,63.86,89065.0,52.7854,52.8184,52.7276,52.7441,89065.0
2020-01-07 15:00:00,63.86,63.91,63.86,63.87,71126.0,52.7441,52.7854,52.7441,52.7523,71126.0
2020-01-07 15:05:00,63.87,63.87,63.78,63.79,72713.0,52.7523,52.7523,52.678,52.6863,72713.0
2020-01-07 15:10:00,63.8,63.85,63.79,63.85,76006.0,52.6945,52.7358,52.6863,52.7358,76006.0
2020-01-07 15:15:00,63.85,63.94,63.84,63.93,98605.0,52.7358,52.8101,52.7276,52.8019,98605.0
2020-01-07 15:20:00,63.93,63.95,63.88,63.92,98675.0,52.8019,52.8184,52.7606,52.7936,98675.0
2020-01-07 15:25:00,63.92,63.97,63.91,63.96,81250.0,52.7936,52.8349,52.7854,52.8267,81250.0
2020-01-07 15:30:00,63.95,63.98,63.9,63.94,147531.0,52.8184,52.8432,52.7771,52.8101,147531.0
2020-01-07 15:35:00,63.94,63.94,63.83,63.83,137721.0,52.8101,52.8101,52.7193,52.7193,137721.0
2020-01-07 15:40:00,63.83,63.91,63.82,63.89,140686.0,52.7193,52.7854,52.711,52.7688,140686.0
2020-01-07 15:45:00,63.89,63.94,63.85,63.9,145990.0,52.7688,52.8101,52.7358,52.7771,145990.0
2020-01-07 15:50:00,63.9,63.93,63.89,63.92,244593.0,52.7771,52.8019,52.7688,52.7936,244593.0
2020-01-07 15:55:00,63.93,63.97,63.91,63.95,474622.0,52.8019,52.8349,52.7854,52.8184,474622.0
2020-01-08 09:30:00,64.05,64.35,64.03,64.27,540740.0,52.901,53.1488,52.8845,53.0827,540740.0
2020-01-08 09:35:00,64.27,64.43,64.27,64.33,134479.0,53.0827,53.2149,53.0827,53.1323,134479.0
2020-01-08 09:40:00,64.33,64.37,64.2,64.28,225561.0,53.1323,53.1653,53.0249,53.091,225561.0
2020-01-08 09:45:00,64.28,64.35,64.27,64.33,168737.0,53.091,53.1488,53.0827,53.1323,168737.0
2020-01-08 09:50:00,64.32,64.43,64.3,64.38,203575.0,53.124,53.2149,53.1075,53.1736,203575.0
2020-01-08 09:55:00,64.39,64.44,64.34,64.44,135813.0,53.1818,53.2231,53.1405,53.2231,135813.0
2020-01-08 10:00:00,64.44,64.57,64.44,64.53,330649.0,53.2231,53.3305,53.2231,53.2974,330649.0
2020-01-08 10:05:00,64.53,64.61,64.46,64.51,270809.0,53.2974,53.3635,53.2396,53.2809,270809.0
2020-01-08 10:10:00,64.52,64.58,64.47,64.48,128458.0,53.2892,53.3387,53.2479,53.2561,128458.0
2020-01-08 10:15:00,64.47,64.48,64.32,64.36,254746.0,53.2479,53.2561,53.124,53.157,254746.0
2020-01-08 10:20:00,64.35,64.36,64.28,64.34,443621.0,53.1488,53.157,53.091,53.1405,443621.0
2020-01-08 10:25:00,64.34,64.41,64.33,64.35,128830.0,53.1405,53.1983,53.1323,53.1488,128830.0
2020-01-08 10:30:00,64.36,64.36,64.3,64.31,153035.0,53.157,53.157,53.1075,53.1157,153035.0
2020-01-08 10:35:00,64.31,64.35,64.28,64.29,135755.0,53.1157,53.1488,53.091,53.0992,135755.0
2020-01-08 10:40:00,64.28,64.33,64.24,64.3,119336.0,53.091,53.1323,53.0579,53.1075,119336.0
2020-01-08 10:45:00,64.31,64.34,64.28,64.31,106080.0,53.1157,53.1405,53.091,53.1157,106080.0
2020-01-08 10:50:00,64.31,64.34,64.29,64.31,67313.0,53.1157,53.1405,53.0992,53.1157,67313.0
2020-01-08 10:55:00,64.31,64.35,64.3,64.31,109274.0,53.1157,53.1488,53.1075,53.1157,109274.0
2020-01-08 11:00:00,64.31,64.33,64.29,64.33,99398.0,53.1157,53.1323,53.0992,53.1323,99398.0
2020-01-08 11:05:00,64.32,64.39,64.32,64.39,108158.0,53.124,53.1818,53.124,53.1818,108158.0
2020-01-08 11:10:00,64.39,64.47,64.3,64.31,895367.0,53.1818,53.2479,53.1075,53.1157,895367.0
2020-01-08 11:15:00,64.31,64.33,64.28,64.33,54888.0,53.1157,53.1323,53.091,53.1323,54888.0
2020-01-08 11:20:00,64.33,64.34,64.27,64.28,74597.0,53.1323,53.1405,53.0827,53.091,74597.0
2020-01-08 11:25:00,64.28,64.32,64.18,64.27,151549.0,53.091,53.124,53.0084,53.0827,151549.0
2020-01-08 11:30:00,64.27,64.3,64.24,64.27,254641.0,53.0827,53.1075,53.0579,53.0827,254641.0
2020-01-08 11:35:00,64.27,64.38,64.26,64.37,204255.0,53.0827,53.1736,53.0744,53.1653,204255.0
2020-01-08 11:40:00,64.37,64.39,64.33,64.37,145712.0,53.1653,53.1818,53.1323,53.1653,145712.0
2020-01-08 11:45:00,64.38,64.38,64.33,64.35,131383.0,53.1736,53.1736,53.1323,53.1488,131383.0
2020-01-08 11:50:00,64.35,64.48,64.34,64.42,366169.0,53.1488,53.2561,53.1405,53.2066,366169.0
2020-01-08 11:55:00,64.42,64.51,64.41,64.51,107823.0,53.2066,53.2809,53.1983,53.2809,107823.0
2020-01-08 12:00:00,64.51,64.51,64.37,64.38,101410.0,53.2809,53.2809,53.1653,53.1736,101410.0
2020-01-08 12:05:00,64.39,64.45,64.37,64.44,42429.0,53.1818,53.2314,53.1653,53.2231,42429.0
2020-01-08 12:10:00,64.44,64.44,64.35,64.39,96172.0,53.2231,53.2231,53.1488,53.1818,96172.0
2020-01-08 12:15:00,64.38,64.4,64.34,64.38,76231.0,53.1736,53.1901,53.1405,53.1736,76231.0
2020-01-08 12:20:00,64.38,64.51,64.37,64.5,153892.0,53.1736,53.2809,53.1653,53.2727,153892.0
2020-01-08 12:25:00,64.5,64.52,64.48,64.49,130521.0,53.2727,53.2892,53.2561,53.2644,130521.0
2020-01-08 12:30:00,64.49,64.5,64.37,64.42,98898.0,53.2644,53.2727,53.1653,53.2066,98898.0
2020-01-08 12:35:00,64.42,64.43,64.36,64.42,65837.0,53.2066,53.2149,53.157,53.2066,65837.0
2020-01-08 12:40:00,64.42,64.45,64.4,64.45,521367.0,53.2066,53.2314,53.1901,53.2314,521367.0
2020-01-08 12:45:00,64.44,64.52,64.41,64.52,142627.0,53.2231,53.2892,53.1983,53.2892,142627.0
2020-01-08 12:50:00,64.52,64.54,64.47,64.53,84813.0,53.2892,53.3057,53.2479,53.2974,84813.0
2020-01-08 12:55:00,64.53,64.55,64.5,64.55,122129.0,53.2974,53.314,53.2727,53.314,122129.0
2020-01-08 13:00:00,64.55,64.56,64.51,64.52,84754.0,53.314,53.3222,53.2809,53.2892,84754.0
2020-01-08 13:05:00,64.52,64.52,64.48,64.52,112616.0,53.2892,53.2892,53.2561,53.2892,112616.0
2020-01-08 13:10:00,64.51,64.53,64.5,64.52,131736.0,53.2809,53.2974,53.2727,53.2892,131736.0
2020-01-08 13:15:00,64.52,64.52,64.48,64.5,128198.0,53.2892,53.2892,53.2561,53.2727,128198.0
2020-01-08 13:20:00,64.5,64.5,64.46,64.5,127931.0,53.2727,53.2727,53.2396,53.2727,127931.0
2020-01-08 13:25:00,64.5,64.51,64.46,64.46,51194.0,53.2727,53.2809,53.2396,53.2396,51194.0
2020-01-08 13:30:00,64.46,64.47,64.35,64.37,59173.0,53.2396,53.2479,53.1488,53.1653,59173.0
2020-01-08 13:35:00,64.37,64.43,64.36,64.41,58943.0,53.1653,53.2149,53.157,53.1983,58943.0
2020-01-08 13:40:00,64.41,64.45,64.4,64.4,124265.0,53.1983,53.2314,53.1901,53.1901,124265.0
2020-01-08 13:45:00,64.4,64.5,64.39,64.5,288516.0,53.1901,53.2727,53.1818,53.2727,288516.0
2020-01-08 13:50:00,64.5,64.5,64.42,64.45,108640.0,53.2727,53.2727,53.2066,53.2314,108640.0
2020-01-08 13:55:00,64.45,64.46,64.38,64.42,74793.0,53.2314,53.2396,53.1736,53.2066,74793.0
2020-01-08 14:00:00,64.42,64.42,64.28,64.31,67068.0,53.2066,53.2066,53.091,53.1157,67068.0
2020-01-08 14:05:00,64.31,64.32,64.29,64.31,60224.0,53.1157,53.124,53.0992,53.1157,60224.0
2020-01-08 14:10:00,64.31,64.32,64.25,64.28,102121.0,53.1157,53.124,53.0662,53.091,102121.0
2020-01-08 14:15:00,64.28,64.31,64.26,64.3,81855.0,53.091,53.1157,53.0744,53.1075,81855.0
2020-01-08 14:20:00,64.3,64.31,64.23,64.28,103553.0,53.1075,53.1157,53.0497,53.091,103553.0
2020-01-08 14:25:00,64.28,64.35,64.27,64.34,56368.0,53.091,53.1488,53.0827,53.1405,56368.0
2020-01-08 14:30:00,64.35,64.35,64.26,64.26,49532.0,53.1488,53.1488,53.0744,53.0744,49532.0
2020-01-08 14:35:00,64.24,64.3,64.22,64.29,69429.0,53.0579,53.1075,53.0414,53.0992,69429.0
2020-01-08 14:40:00,64.29,64.3,64.22,64.25,108959.0,53.0992,53.1075,53.0414,53.0662,108959.0
2020-01-08 14:45:00,64.25,64.26,64.2,64.2,65195.0,53.0662,53.0744,53.0249,53.0249,65195.0
2020-01-08 14:50:00,64.2,64.25,64.17,64.2,166596.0,53.0249,53.0662,53.0001,53.0249,166596.0
2020-01-08 14:55:00,64.2,64.25,64.16,64.2,142530.0,53.0249,53.0662,52.9918,53.0249,142530.0
2020-01-08 15:00:00,64.2,64.25,64.19,64.22,83006.0,53.0249,53.0662,53.0166,53.0414,83006.0
2020-01-08 15:05:00,64.22,64.29,64.21,64.25,79697.0,53.0414,53.0992,53.0331,53.0662,79697.0
2020-01-08 15:10:00,64.25,64.27,64.22,64.26,101647.0,53.0662,53.0827,53.0414,53.0744,101647.0
2020-01-08 15:15:00,64.27,64.3,64.25,64.27,105920.0,53.0827,53.1075,53.0662,53.0827,105920.0
2020-01-08 15:20:00,64.27,64.31,64.26,64.28,118260.0,53.0827,53.1157,53.0744,53.091,118260.0
2020-01-08 15:25:00,64.28,64.31,64.25,64.26,151304.0,53.091,53.1157,53.0662,53.0744,151304.0
2020-01-08 15:30:00,64.26,64.29,64.23,64.26,143872.0,53.0744,53.0992,53.0497,53.0744,143872.0
2020-01-08 15:35:00,64.26,64.3,64.25,64.3,99393.0,53.0744,53.1075,53.0662,53.1075,99393.0
2020-01-08 15:40:00,64.29,64.3,64.25,64.26,455161.0,53.0992,53.1075,53.0662,53.0744,455161.0
2020-01-08 15:45:00,64.26,64.26,64.09,64.09,356649.0,53.0744,53.0744,52.934,52.934,356649.0
2020-01-08 15:50:00,64.09,64.12,63.95,63.96,391568.0,52.934,52.9588,52.8184,52.8267,391568.0
2020-01-08 15:55:00,63.95,63.99,63.87,63.88,749924.0,52.8184,52.8514,52.7523,52.7606,749924.0
2020-01-09 09:30:00,64.11,64.44,64.11,64.29,474228.0,52.9506,53.2231,52.9506,53.0992,474228.0
2020-01-09 09:35:00,64.28,64.42,64.23,64.28,335304.0,53.091,53.2066,53.0497,53.091,335304.0
2020-01-09 09:40:00,64.28,64.5,64.26,64.47,200545.0,53.091,53.2727,53.0744,53.2479,200545.0
2020-01-09 09:45:00,64.47,64.5,64.39,64.48,205436.0,53.2479,53.2727,53.1818,53.2561,205436.0
2020-01-09 09:50:00,64.48,64.59,64.43,64.59,241806.0,53.2561,53.347,53.2149,53.347,241806.0
2020-01-09 09:55:00,64.59,64.73,64.58,64.59,206507.0,53.347,53.4626,53.3387,53.347,206507.0
2020-01-09 10:00:00,64.58,64.74,64.56,64.74,167789.0,53.3387,53.4709,53.3222,53.4709,167789.0
2020-01-09 10:05:00,64.74,64.94,64.7,64.94,289321.0,53.4709,53.6361,53.4379,53.6361,289321.0
2020-01-09 10:10:00,64.94,64.94,64.84,64.92,197159.0,53.6361,53.6361,53.5535,53.6196,197159.0
2020-01-09 10:15:00,64.92,65.0,64.91,64.96,216408.0,53.6196,53.6856,53.6113,53.6526,216408.0
2020-01-09 10:20:00,64.96,64.99,64.9,64.97,118376.0,53.6526,53.6774,53.603,53.6609,118376.0
2020-01-09 10:25:00,64.98,65.27,64.96,65.26,431490.0,53.6691,53.9086,53.6526,53.9004,431490.0
2020-01-09 10:30:00,65.25,65.37,65.23,65.31,230917.0,53.8921,53.9912,53.8756,53.9417,230917.0
2020-01-09 10:35:00,65.32,65.39,65.28,65.35,365750.0,53.9499,54.0077,53.9169,53.9747,365750.0
2020-01-09 10:40:00,65.35,65.49,65.33,65.49,211424.0,53.9747,54.0903,53.9582,54.0903,211424.0
2020-01-09 10:45:00,65.48,65.55,65.48,65.5,180333.0,54.0821,54.1399,54.0821,54.0986,180333.0
2020-01-09 10:50:00,65.5,65.54,65.2,65.26,205343.0,54.0986,54.1316,53.8508,53.9004,205343.0
2020-01-09 10:55:00,65.26,65.35,65.21,65.34,195802.0,53.9004,53.9747,53.8591,53.9665,195802.0
2020-01-09 11:00:00,65.34,65.43,65.34,65.38,125018.0,53.9665,54.0408,53.9665,53.9995,125018.0
2020-01-09 11:05:00,65.39,65.47,65.38,65.47,116997.0,54.0077,54.0738,53.9995,54.0738,116997.0
2020-01-09 11:10:00,65.47,65.5,65.35,65.35,143689.0,54.0738,54.0986,53.9747,53.9747,143689.0
2020-01-09 11:15:00,65.35,65.38,65.28,65.3,108000.0,53.9747,53.9995,53.9169,53.9334,108000.0
2020-01-09 11:20:00,65.3,65.37,65.28,65.36,103917.0,53.9334,53.9912,53.9169,53.983,103917.0
2020-01-09 11:25:00,65.35,65.4,65.25,65.27,82254.0,53.9747,54.016,53.8921,53.9086,82254.0
2020-01-09 11:30:00,65.28,65.36,65.26,65.33,88565.0,53.9169,53.983,53.9004,53.9582,88565.0
2020-01-09 11:35:00,65.32,65.34,65.29,65.31,69069.0,53.9499,53.9665,53.9252,53.9417,69069.0
2020-01-09 11:40:00,65.3,65.53,65.3,65.48,226096.0,53.9334,54.1234,53.9334,54.0821,226096.0
2020-01-09 11:45:00,65.48,65.5,65.39,65.45,94535.0,54.0821,54.0986,54.0077,54.0573,94535.0
2020-01-09 11:50:00,65.44,65.57,65.44,65.56,140019.0,54.049,54.1564,54.049,54.1482,140019.0
2020-01-09 11:55:00,65.56,65.6,65.48,65.53,93591.0,54.1482,54.1812,54.0821,54.1234,93591.0
2020-01-09 12:00:00,65.53,65.54,65.5,65.53,55798.0,54.1234,54.1316,54.0986,54.1234,55798.0
2020-01-09 12:05:00,65.53,65.59,65.51,65.56,145952.0,54.1234,54.1729,54.1069,54.1482,145952.0
2020-01-09 12:10:00,65.56,65.61,65.5,65.52,119290.0,54.1482,54.1895,54.0986,54.1151,119290.0
2020-01-09 12:15:00,65.52,65.59,65.51,65.59,93252.0,54.1151,54.1729,54.1069,54.1729,93252.0
2020-01-09 12:20:00,65.59,65.61,65.52,65.57,92744.0,54.1729,54.1895,54.1151,54.1564,92744.0
2020-01-09 12:25:00,65.56,65.57,65.51,65.53,127120.0,54.1482,54.1564,54.1069,54.1234,127120.0
2020-01-09 12:30:00,65.53,65.56,65.49,65.53,89489.0,54.1234,54.1482,54.0903,54.1234,89489.0
2020-01-09 12:35:00,65.53,65.73,65.52,65.69,245508.0,54.1234,54.2886,54.1151,54.2555,245508.0
2020-01-09 12:40:00,65.69,65.7,65.58,65.61,178060.0,54.2555,54.2638,54.1647,54.1895,178060.0
2020-01-09 12:45:00,65.61,65.63,65.57,65.63,90442.0,54.1895,54.206,54.1564,54.206,90442.0
2020-01-09 12:50:00,65.62,65.76,65.61,65.75,101841.0,54.1977,54.3133,54.1895,54.3051,101841.0
2020-01-09 12:55:00,65.76,65.78,65.65,65.67,97060.0,54.3133,54.3299,54.2225,54.239,97060.0
2020-01-09 13:00:00,65.68,65.69,65.62,65.66,55608.0,54.2473,54.2555,54.1977,54.2307,55608.0
2020-01-09 13:05:00,65.66,65.73,65.63,65.65,114921.0,54.2307,54.2886,54.206,54.2225,114921.0
2020-01-09 13:10:00,65.64,65.69,65.63,65.65,47370.0,54.2142,54.2555,54.206,54.2225,47370.0
2020-01-09 13:15:00,65.65,65.7,65.6,65.62,104247.0,54.2225,54.2638,54.1812,54.1977,104247.0
2020-01-09 13:20:00,65.62,65.68,65.58,65.66,94136.0,54.1977,54.2473,54.1647,54.2307,94136.0
2020-01-09 13:25:00,65.66,65.75,65.64,65.74,65618.0,54.2307,54.3051,54.2142,54.2968,65618.0
2020-01-09 13:30:00,65.75,65.75,65.66,65.67,71510.0,54.3051,54.3051,54.2307,54.239,71510.0
2020-01-09 13:35:00,65.66,65.66,65.62,65.65,56681.0,54.2307,54.2307,54.1977,54.2225,56681.0
2020-01-09 13:40:00,65.65,65.69,65.63,65.69,51641.0,54.2225,54.2555,54.206,54.2555,51641.0
2020-01-09 13:45:00,65.68,65.73,65.66,65.73,553759.0,54.2473,54.2886,54.2307,54.2886,553759.0
2020-01-09 13:50:00,65.73,65.75,65.58,65.59,99583.0,54.2886,54.3051,54.1647,54.1729,99583.0
2020-01-09 13:55:00,65.59,65.59,65.54,65.56,77824.0,54.1729,54.1729,54.1316,54.1482,77824.0
2020-01-09 14:00:00,65.56,65.57,65.53,65.53,93965.0,54.1482,54.1564,54.1234,54.1234,93965.0
2020-01-09 14:05:00,65.53,65.55,65.47,65.53,84945.0,54.1234,54.1399,54.0738,54.1234,84945.0
2020-01-09 14:10:00,65.53,65.56,65.5,65.55,79065.0,54.1234,54.1482,54.0986,54.1399,79065.0
2020-01-09 14:15:00,65.55,65.56,65.51,65.56,84168.0,54.1399,54.1482,54.1069,54.1482,84168.0
2020-01-09 14:20:00,65.56,65.56,65.49,65.51,86549.0,54.1482,54.1482,54.0903,54.1069,86549.0
2020-01-09 14:25:00,65.51,65.6,65.49,65.59,116791.0,54.1069,54.1812,54.0903,54.1729,116791.0
2020-01-09 14:30:00,65.6,65.68,65.59,65.66,167593.0,54.1812,54.2473,54.1729,54.2307,167593.0
2020-01-09 14:35:00,65.66,65.73,65.65,65.7,176266.0,54.2307,54.2886,54.2225,54.2638,176266.0
2020-01-09 14:40:00,65.7,65.71,65.64,65.65,87672.0,54.2638,54.272,54.2142,54.2225,87672.0
2020-01-09 14:45:00,65.64,65.65,65.52,65.53,75464.0,54.2142,54.2225,54.1151,54.1234,75464.0
2020-01-09 14:50:00,65.53,65.55,65.45,65.47,110124.0,54.1234,54.1399,54.0573,54.0738,110124.0
2020-01-09 14:55:00,65.47,65.51,65.46,65.5,85744.0,54.0738,54.1069,54.0656,54.0986,85744.0
2020-01-09 15:00:00,65.5,65.56,65.45,65.48,115319.0,54.0986,54.1482,54.0573,54.0821,115319.0
2020-01-09 15:05:00,65.49,65.54,65.45,65.48,88628.0,54.0903,54.1316,54.0573,54.0821,88628.0
2020-01-09 15:10:00,65.48,65.49,65.35,65.36,97463.0,54.0821,54.0903,53.9747,53.983,97463.0
2020-01-09 15:15:00,65.35,65.35,65.24,65.26,122655.0,53.9747,53.9747,53.8839,53.9004,122655.0
2020-01-09 15:20:00,65.26,65.31,65.25,65.29,100219.0,53.9004,53.9417,53.8921,53.9252,100219.0
2020-01-09 15:25:00,65.28,65.3,65.24,65.29,88775.0,53.9169,53.9334,53.8839,53.9252,88775.0
2020-01-09 15:30:00,65.29,65.37,65.26,65.35,131261.0,53.9252,53.9912,53.9004,53.9747,131261.0
2020-01-09 15:35:00,65.36,65.46,65.33,65.39,191631.0,53.983,54.0656,53.9582,54.0077,191631.0
2020-01-09 15:40:00,65.4,65.44,65.37,65.39,183897.0,54.016,54.049,53.9912,54.0077,183897.0
2020-01-09 15:45:00,65.39,65.43,65.37,65.41,168015.0,54.0077,54.0408,53.9912,54.0243,168015.0
2020-01-09 15:50:00,65.42,65.48,65.36,65.4,259873.0,54.0325,54.0821,53.983,54.016,259873.0
2020-01-09 15:55:00,65.4,65.49,65.36,65.46,512913.0,54.016,54.0903,53.983,54.0656,512913.0
2020-01-10 09:30:00,65.45,65.66,65.43,65.57,306945.0,54.0573,54.2307,54.0408,54.1564,306945.0
2020-01-10 09:35:00,65.56,65.7,65.4,65.7,167804.0,54.1482,54.2638,54.016,54.2638,167804.0
2020-01-10 09:40:00,65.69,65.97,65.69,65.91,208734.0,54.2555,54.4868,54.2555,54.4372,208734.0
2020-01-10 09:45:00,65.91,65.91,65.74,65.74,186863.0,54.4372,54.4372,54.2968,54.2968,186863.0
2020-01-10 09:50:00,65.75,65.81,65.6,65.69,150243.0,54.3051,54.3546,54.1812,54.2555,150243.0
2020-01-10 09:55:00,65.69,65.76,65.68,65.72,94660.0,54.2555,54.3133,54.2473,54.2803,94660.0
2020-01-10 10:00:00,65.72,65.83,65.69,65.82,96808.0,54.2803,54.3712,54.2555,54.3629,96808.0
2020-01-10 10:05:00,65.82,65.92,65.82,65.84,90855.0,54.3629,54.4455,54.3629,54.3794,90855.0
2020-01-10 10:10:00,65.83,65.87,65.73,65.76,113659.0,54.3712,54.4042,54.2886,54.3133,113659.0
2020-01-10 10:15:00,65.76,65.82,65.72,65.79,99315.0,54.3133,54.3629,54.2803,54.3381,99315.0
2020-01-10 10:20:00,65.79,65.79,65.65,65.66,82362.0,54.3381,54.3381,54.2225,54.2307,82362.0
2020-01-10 10:25:00,65.66,65.71,65.6,65.61,90989.0,54.2307,54.272,54.1812,54.1895,90989.0
2020-01-10 10:30:00,65.6,65.64,65.5,65.51,114370.0,54.1812,54.2142,54.0986,54.1069,114370.0
2020-01-10 10:35:00,65.52,65.54,65.44,65.49,128222.0,54.1151,54.1316,54.049,54.0903,128222.0
2020-01-10 10:40:00,65.49,65.57,65.44,65.56,81032.0,54.0903,54.1564,54.049,54.1482,81032.0
2020-01-10 10:45:00,65.56,65.57,65.48,65.5,65542.0,54.1482,54.1564,54.0821,54.0986,65542.0
2020-01-10 10:50:00,65.51,65.51,65.35,65.39,125092.0,54.1069,54.1069,53.9747,54.0077,125092.0
2020-01-10 10:55:00,65.4,65.41,65.31,65.32,103696.0,54.016,54.0243,53.9417,53.9499,103696.0
2020-01-10 11:00:00,65.33,65.39,65.3,65.33,79560.0,53.9582,54.0077,53.9334,53.9582,79560.0
2020-01-10 11:05:00,65.33,65.34,65.26,65.33,79840.0,53.9582,53.9665,53.9004,53.9582,79840.0
2020-01-10 11:10:00,65.32,65.38,65.28,65.34,69525.0,53.9499,53.9995,53.9169,53.9665,69525.0
2020-01-10 11:15:00,65.33,65.34,65.26,65.29,56647.0,53.9582,53.9665,53.9004,53.9252,56647.0
2020-01-10 11:20:00,65.28,65.29,65.17,65.19,71690.0,53.9169,53.9252,53.826,53.8426,71690.0
2020-01-10 11:25:00,65.19,65.19,65.04,65.1,137583.0,53.8426,53.8426,53.7187,53.7682,137583.0
2020-01-10 11:30:00,65.11,65.19,65.11,65.15,89413.0,53.7765,53.8426,53.7765,53.8095,89413.0
2020-01-10 11:35:00,65.17,65.17,65.1,65.12,63474.0,53.826,53.826,53.7682,53.7847,63474.0
2020-01-10 11:40:00,65.12,65.16,65.1,65.13,60599.0,53.7847,53.8178,53.7682,53.793,60599.0
2020-01-10 11:45:00,65.12,65.16,65.1,65.13,41686.0,53.7847,53.8178,53.7682,53.793,41686.0
2020-01-10 11:50:00,65.13,65.24,65.13,65.23,49034.0,53.793,53.8839,53.793,53.8756,49034.0
2020-01-10 11:55:00,65.23,65.26,65.22,65.24,52908.0,53.8756,53.9004,53.8673,53.8839,52908.0
2020-01-10 12:00:00,65.25,65.3,65.21,65.23,56982.0,53.8921,53.9334,53.8591,53.8756,56982.0
2020-01-10 12:05:00,65.24,65.31,65.23,65.26,62268.0,53.8839,53.9417,53.8756,53.9004,62268.0
2020-01-10 12:10:00,65.25,65.32,65.23,65.3,69088.0,53.8921,53.9499,53.8756,53.9334,69088.0
2020-01-10 12:15:00,65.29,65.34,65.28,65.34,44359.0,53.9252,53.9665,53.9169,53.9665,44359.0
2020-01-10 12:20:00,65.34,65.39,65.3,65.33,49963.0,53.9665,54.0077,53.9334,53.9582,49963.0
2020-01-10 12:25:00,65.33,65.39,65.32,65.36,40120.0,53.9582,54.0077,53.9499,53.983,40120.0
2020-01-10 12:30:00,65.36,65.37,65.34,65.36,33286.0,53.983,53.9912,53.9665,53.983,33286.0
2020-01-10 12:35:00,65.36,65.43,65.35,65.41,39853.0,53.983,54.0408,53.9747,54.0243,39853.0
2020-01-10 12:40:00,65.4,65.41,65.35,65.36,39783.0,54.016,54.0243,53.9747,53.983,39783.0
2020-01-10 12:45:00,65.36,65.36,65.3,65.31,58598.0,53.983,53.983,53.9334,53.9417,58598.0
2020-01-10 12:50:00,65.31,65.34,65.27,65.34,40824.0,53.9417,53.9665,53.9086,53.9665,40824.0
2020-01-10 12:55:00,65.34,65.36,65.3,65.33,58950.0,53.9665,53.983,53.9334,53.9582,58950.0
2020-01-10 13:00:00,65.34,65.36,65.31,65.31,43517.0,53.9665,53.983,53.9417,53.9417,43517.0
2020-01-10 13:05:00,65.31,65.39,65.29,65.36,36506.0,53.9417,54.0077,53.9252,53.983,36506.0
2020-01-10 13:10:00,65.36,65.38,65.33,65.34,60923.0,53.983,53.9995,53.9582,53.9665,60923.0
2020-01-10 13:15:00,65.35,65.51,65.34,65.5,65766.0,53.9747,54.1069,53.9665,54.0986,65766.0
2020-01-10 13:20:00,65.5,65.53,65.47,65.48,41402.0,54.0986,54.1234,54.0738,54.0821,41402.0
2020-01-10 13:25:00,65.48,65.5,65.45,65.48,33968.0,54.0821,54.0986,54.0573,54.0821,33968.0
2020-01-10 13:30:00,65.48,65.53,65.48,65.53,27730.0,54.0821,54.1234,54.0821,54.1234,27730.0
2020-01-10 13:35:00,65.53,65.56,65.51,65.53,57981.0,54.1234,54.1482,54.1069,54.1234,57981.0
2020-01-10 13:40:00,65.54,65.61,65.52,65.61,46000.0,54.1316,54.1895,54.1151,54.1895,46000.0
2020-01-10 13:45:00,65.6,65.63,65.55,65.62,43797.0,54.1812,54.206,54.1399,54.1977,43797.0
2020-01-10 13:50:00,65.62,65.62,65.6,65.6,30530.0,54.1977,54.1977,54.1812,54.1812,30530.0
2020-01-10 13:55:00,65.61,65.65,65.58,65.58,41449.0,54.1895,54.2225,54.1647,54.1647,41449.0
2020-01-10 14:00:00,65.59,65.6,65.47,65.48,94225.0,54.1729,54.1812,54.0738,54.0821,94225.0
2020-01-10 14:05:00,65.48,65.55,65.48,65.53,90014.0,54.0821,54.1399,54.0821,54.1234,90014.0
2020-01-10 14:10:00,65.53,65.56,65.46,65.5,106226.0,54.1234,54.1482,54.0656,54.0986,106226.0
2020-01-10 14:15:00,65.5,65.62,65.49,65.6,52521.0,54.0986,54.1977,54.0903,54.1812,52521.0
2020-01-10 14:20:00,65.61,65.68,65.61,65.67,47135.0,54.1895,54.2473,54.1895,54.239,47135.0
2020-01-10 14:25:00,65.67,65.72,65.64,65.66,61963.0,54.239,54.2803,54.2142,54.2307,61963.0
2020-01-10 14:30:00,65.67,65.68,65.6,65.62,47857.0,54.239,54.2473,54.1812,54.1977,47857.0
2020-01-10 14:35:00,65.61,65.62,65.51,65.55,64997.0,54.1895,54.1977,54.1069,54.1399,64997.0
2020-01-10 14:40:00,65.54,65.55,65.44,65.46,95886.0,54.1316,54.1399,54.049,54.0656,95886.0
2020-01-10 14:45:00,65.45,65.46,65.37,65.38,141566.0,54.0573,54.0656,53.9912,53.9995,141566.0
2020-01-10 14:50:00,65.38,65.4,65.31,65.36,112077.0,53.9995,54.016,53.9417,53.983,112077.0
2020-01-10 14:55:00,65.36,65.39,65.34,65.36,73951.0,53.983,54.0077,53.9665,53.983,73951.0
2020-01-10 15:00:00,65.36,65.38,65.31,65.36,234606.0,53.983,53.9995,53.9417,53.983,234606.0
2020-01-10 15:05:00,65.37,65.39,65.28,65.33,111899.0,53.9912,54.0077,53.9169,53.9582,111899.0
2020-01-10 15:10:00,65.34,65.36,65.29,65.32,62494.0,53.9665,53.983,53.9252,53.9499,62494.0
2020-01-10 15:15:00,65.32,65.32,65.14,65.18,134578.0,53.9499,53.9499,53.8013,53.8343,134578.0
2020-01-10 15:20:00,65.19,65.24,65.16,65.2,123527.0,53.8426,53.8839,53.8178,53.8508,123527.0
2020-01-10 15:25:00,65.21,65.25,65.19,65.2,92640.0,53.8591,53.8921,53.8426,53.8508,92640.0
2020-01-10 15:30:00,65.2,65.21,65.14,65.15,92243.0,53.8508,53.8591,53.8013,53.8095,92243.0
2020-01-10 15:35:00,65.14,65.17,65.08,65.1,128270.0,53.8013,53.826,53.7517,53.7682,128270.0
2020-01-10 15:40:00,65.11,65.14,65.06,65.13,127238.0,53.7765,53.8013,53.7352,53.793,127238.0
2020-01-10 15:45:00,65.14,65.23,65.11,65.13,158997.0,53.8013,53.8756,53.7765,53.793,158997.0
2020-01-10 15:50:00,65.13,65.17,65.11,65.16,229016.0,53.793,53.826,53.7765,53.8178,229016.0
2020-01-10 15:55:00,65.16,65.25,65.15,65.24,344355.0,53.8178,53.8921,53.8095,53.8839,344355.0
2020-01-13 09:30:00,65.43,65.73,65.37,65.62,457403.0,54.0408,54.2886,53.9912,54.1977,457403.0
2020-01-13 09:35:00,65.62,65.85,65.57,65.75,248311.0,54.1977,54.3877,54.1564,54.3051,248311.0
2020-01-13 09:40:00,65.75,66.24,65.75,66.23,721052.0,54.3051,54.7098,54.3051,54.7015,721052.0
2020-01-13 09:45:00,66.22,66.48,66.13,66.32,560186.0,54.6933,54.908,54.6189,54.7759,560186.0
2020-01-13 09:50:00,66.32,66.5,66.27,66.49,296722.0,54.7759,54.9245,54.7346,54.9163,296722.0
2020-01-13 09:55:00,66.5,66.6,66.44,66.53,610454.0,54.9245,55.0071,54.875,54.9493,610454.0
2020-01-13 10:00:00,66.53,66.7,66.52,66.65,443467.0,54.9493,55.0897,54.9411,55.0484,443467.0
2020-01-13 10:05:00,66.66,66.67,66.39,66.5,479282.0,55.0567,55.0649,54.8337,54.9245,479282.0
2020-01-13 10:10:00,66.49,66.65,66.49,66.63,191869.0,54.9163,55.0484,54.9163,55.0319,191869.0
2020-01-13 10:15:00,66.63,66.74,66.46,66.53,194684.0,55.0319,55.1228,54.8915,54.9493,194684.0
2020-01-13 10:20:00,66.53,66.56,66.39,66.54,185312.0,54.9493,54.9741,54.8337,54.9576,185312.0
2020-01-13 10:25:00,66.55,66.61,66.45,66.55,123697.0,54.9658,55.0154,54.8832,54.9658,123697.0
2020-01-13 10:30:00,66.57,66.57,66.4,66.4,89104.0,54.9823,54.9823,54.8419,54.8419,89104.0
2020-01-13 10:35:00,66.41,66.43,66.31,66.34,151121.0,54.8502,54.8667,54.7676,54.7924,151121.0
2020-01-13 10:40:00,66.33,66.42,66.32,66.36,62407.0,54.7841,54.8585,54.7759,54.8089,62407.0
2020-01-13 10:45:00,66.36,66.5,66.35,66.5,92613.0,54.8089,54.9245,54.8006,54.9245,92613.0
2020-01-13 10:50:00,66.5,66.56,66.45,66.56,153252.0,54.9245,54.9741,54.8832,54.9741,153252.0
2020-01-13 10:55:00,66.56,66.67,66.52,66.63,146540.0,54.9741,55.0649,54.9411,55.0319,146540.0
2020-01-13 11:00:00,66.63,66.7,66.62,66.63,115640.0,55.0319,55.0897,55.0236,55.0319,115640.0
2020-01-13 11:05:00,66.63,66.64,66.5,66.53,110917.0,55.0319,55.0402,54.9245,54.9493,110917.0
2020-01-13 11:10:00,66.52,66.52,66.43,66.44,62710.0,54.9411,54.9411,54.8667,54.875,62710.0
2020-01-13 11:15:00,66.44,66.61,66.43,66.59,78713.0,54.875,55.0154,54.8667,54.9989,78713.0
2020-01-13 11:20:00,66.59,66.63,66.53,66.56,84000.0,54.9989,55.0319,54.9493,54.9741,84000.0
2020-01-13 11:25:00,66.56,66.71,66.55,66.67,142186.0,54.9741,55.098,54.9658,55.0649,142186.0
2020-01-13 11:30:00,66.67,66.69,66.58,66.6,96165.0,55.0649,55.0815,54.9906,55.0071,96165.0
2020-01-13 11:35:00,66.6,66.67,66.59,66.67,96041.0,55.0071,55.0649,54.9989,55.0649,96041.0
2020-01-13 11:40:00,66.67,66.68,66.64,66.66,49091.0,55.0649,55.0732,55.0402,55.0567,49091.0
2020-01-13 11:45:00,66.65,66.67,66.59,66.64,69926.0,55.0484,55.0649,54.9989,55.0402,69926.0
2020-01-13 11:50:00,66.63,66.68,66.62,66.64,124725.0,55.0319,55.0732,55.0236,55.0402,124725.0
2020-01-13 11:55:00,66.65,66.78,66.62,66.77,112065.0,55.0484,55.1558,55.0236,55.1475,112065.0
2020-01-13 12:00:00,66.77,66.86,66.76,66.86,114895.0,55.1475,55.2219,55.1393,55.2219,114895.0
2020-01-13 12:05:00,66.86,66.94,66.85,66.94,149525.0,55.2219,55.2879,55.2136,55.2879,149525.0
2020-01-13 12:10:00,66.94,66.98,66.92,66.98,96850.0,55.2879,55.321,55.2714,55.321,96850.0
2020-01-13 12:15:00,66.98,66.99,66.93,66.95,115443.0,55.321,55.3292,55.2797,55.2962,115443.0
2020-01-13 12:20:00,66.95,66.96,66.88,66.95,150711.0,55.2962,55.3045,55.2384,55.2962,150711.0
2020-01-13 12:25:00,66.95,66.96,66.92,66.92,524998.0,55.2962,55.3045,55.2714,55.2714,524998.0
2020-01-13 12:30:00,66.92,66.93,66.81,66.88,236295.0,55.2714,55.2797,55.1806,55.2384,236295.0
2020-01-13 12:35:00,66.87,66.87,66.7,66.72,80168.0,55.2301,55.2301,55.0897,55.1062,80168.0
2020-01-13 12:40:00,66.72,66.73,66.63,66.64,112344.0,55.1062,55.1145,55.0319,55.0402,112344.0
2020-01-13 12:45:00,66.64,66.64,66.55,66.55,79222.0,55.0402,55.0402,54.9658,54.9658,79222.0
2020-01-13 12:50:00,66.55,66.56,66.45,66.55,182315.0,54.9658,54.9741,54.8832,54.9658,182315.0
2020-01-13 12:55:00,66.56,66.57,66.48,66.5,90141.0,54.9741,54.9823,54.908,54.9245,90141.0
2020-01-13 13:00:00,66.5,66.52,66.39,66.42,125334.0,54.9245,54.9411,54.8337,54.8585,125334.0
2020-01-13 13:05:00,66.41,66.51,66.39,66.51,75024.0,54.8502,54.9328,54.8337,54.9328,75024.0
2020-01-13 13:10:00,66.51,66.55,66.5,66.55,83131.0,54.9328,54.9658,54.9245,54.9658,83131.0
2020-01-13 13:15:00,66.54,66.55,66.43,66.44,84332.0,54.9576,54.9658,54.8667,54.875,84332.0
2020-01-13 13:20:00,66.44,66.46,66.34,66.34,71780.0,54.875,54.8915,54.7924,54.7924,71780.0
2020-01-13 13:25:00,66.35,66.36,66.23,66.25,126312.0,54.8006,54.8089,54.7015,54.718,126312.0
2020-01-13 13:30:00,66.25,66.27,66.12,66.16,117155.0,54.718,54.7346,54.6107,54.6437,117155.0
2020-01-13 13:35:00,66.16,66.16,66.07,66.08,114762.0,54.6437,54.6437,54.5694,54.5776,114762.0
2020-01-13 13:40:00,66.09,66.13,66.01,66.03,107723.0,54.5859,54.6189,54.5198,54.5363,107723.0
2020-01-13 13:45:00,66.03,66.13,66.03,66.11,142477.0,54.5363,54.6189,54.5363,54.6024,142477.0
2020-01-13 13:50:00,66.1,66.13,66.09,66.11,176833.0,54.5942,54.6189,54.5859,54.6024,176833.0
2020-01-13 13:55:00,66.11,66.13,66.03,66.05,171610.0,54.6024,54.6189,54.5363,54.5529,171610.0
2020-01-13 14:00:00,66.04,66.08,65.93,65.98,126055.0,54.5446,54.5776,54.4538,54.495,126055.0
2020-01-13 14:05:00,65.98,66.04,65.97,66.03,109350.0,54.495,54.5446,54.4868,54.5363,109350.0
2020-01-13 14:10:00,66.02,66.02,65.92,65.94,91067.0,54.5281,54.5281,54.4455,54.462,91067.0
2020-01-13 14:15:00,65.92,65.94,65.87,65.91,87488.0,54.4455,54.462,54.4042,54.4372,87488.0
2020-01-13 14:20:00,65.91,66.02,65.9,66.0,74757.0,54.4372,54.5281,54.429,54.5116,74757.0
2020-01-13 14:25:00,66.01,66.04,65.99,66.03,81883.0,54.5198,54.5446,54.5033,54.5363,81883.0
2020-01-13 14:30:00,66.03,66.08,66.02,66.07,117344.0,54.5363,54.5776,54.5281,54.5694,117344.0
2020-01-13 14:35:00,66.07,66.09,66.04,66.06,90549.0,54.5694,54.5859,54.5446,54.5611,90549.0
2020-01-13 14:40:00,66.06,66.08,66.0,66.03,74926.0,54.5611,54.5776,54.5116,54.5363,74926.0
2020-01-13 14:45:00,66.03,66.1,66.02,66.06,88162.0,54.5363,54.5942,54.5281,54.5611,88162.0
2020-01-13 14:50:00,66.06,66.1,66.04,66.06,93564.0,54.5611,54.5942,54.5446,54.5611,93564.0
2020-01-13 14:55:00,66.07,66.07,66.0,66.01,105523.0,54.5694,54.5694,54.5116,54.5198,105523.0
2020-01-13 15:00:00,66.01,66.09,66.0,66.05,124035.0,54.5198,54.5859,54.5116,54.5529,124035.0
2020-01-13 15:05:00,66.04,66.07,66.03,66.07,73448.0,54.5446,54.5694,54.5363,54.5694,73448.0
2020-01-13 15:10:00,66.07,66.11,66.07,66.09,91773.0,54.5694,54.6024,54.5694,54.5859,91773.0
2020-01-13 15:15:00,66.09,66.11,65.96,66.03,182853.0,54.5859,54.6024,54.4785,54.5363,182853.0
2020-01-13 15:20:00,66.03,66.09,66.01,66.07,126746.0,54.5363,54.5859,54.5198,54.5694,126746.0
2020-01-13 15:25:00,66.07,66.1,66.06,66.08,115013.0,54.5694,54.5942,54.5611,54.5776,115013.0
2020-01-13 15:30:00,66.08,66.09,65.96,65.97,153964.0,54.5776,54.5859,54.4785,54.4868,153964.0
2020-01-13 15:35:00,65.97,65.99,65.93,65.99,160237.0,54.4868,54.5033,54.4538,54.5033,160237.0
2020-01-13 15:40:00,65.99,66.12,65.99,66.02,153802.0,54.5033,54.6107,54.5033,54.5281,153802.0
2020-01-13 15:45:00,66.01,66.03,65.96,66.0,222169.0,54.5198,54.5363,54.4785,54.5116,222169.0
2020-01-13 15:50:00,66.01,66.14,66.0,66.05,411455.0,54.5198,54.6272,54.5116,54.5529,411455.0
2020-01-13 15:55:00,66.05,66.17,66.03,66.16,657268.0,54.5529,54.652,54.5363,54.6437,657268.0
2020-01-14 09:30:00,65.81,66.18,65.81,66.13,383845.0,54.3546,54.6602,54.3546,54.6189,383845.0
2020-01-14 09:35:00,66.13,66.14,65.9,66.02,151103.0,54.6189,54.6272,54.429,54.5281,151103.0
2020-01-14 09:40:00,66.01,66.02,65.8,65.8,165541.0,54.5198,54.5281,54.3464,54.3464,165541.0
2020-01-14 09:45:00,65.81,65.97,65.77,65.87,126927.0,54.3546,54.4868,54.3216,54.4042,126927.0
2020-01-14 09:50:00,65.88,65.88,65.57,65.76,186683.0,54.4125,54.4125,54.1564,54.3133,186683.0
2020-01-14 09:55:00,65.75,65.9,65.74,65.81,111911.0,54.3051,54.429,54.2968,54.3546,111911.0
2020-01-14 10:00:00,65.81,65.87,65.68,65.83,96971.0,54.3546,54.4042,54.2473,54.3712,96971.0
2020-01-14 10:05:00,65.82,65.86,65.73,65.82,99207.0,54.3629,54.3959,54.2886,54.3629,99207.0
2020-01-14 10:10:00,65.83,65.86,65.73,65.81,79297.0,54.3712,54.3959,54.2886,54.3546,79297.0
2020-01-14 10:15:00,65.81,65.84,65.75,65.82,80003.0,54.3546,54.3794,54.3051,54.3629,80003.0
2020-01-14 10:20:00,65.82,65.84,65.77,65.79,50709.0,54.3629,54.3794,54.3216,54.3381,50709.0
2020-01-14 10:25:00,65.79,65.86,65.75,65.78,76716.0,54.3381,54.3959,54.3051,54.3299,76716.0
2020-01-14 10:30:00,65.79,65.91,65.79,65.87,117764.0,54.3381,54.4372,54.3381,54.4042,117764.0
2020-01-14 10:35:00,65.87,65.94,65.82,65.93,66506.0,54.4042,54.462,54.3629,54.4538,66506.0
2020-01-14 10:40:00,65.94,66.0,65.91,65.99,95371.0,54.462,54.5116,54.4372,54.5033,95371.0
2020-01-14 10:45:00,65.99,66.14,65.98,65.98,450266.0,54.5033,54.6272,54.495,54.495,450266.0
2020-01-14 10:50:00,65.98,66.0,65.88,65.95,88340.0,54.495,54.5116,54.4125,54.4703,88340.0
2020-01-14 10:55:00,65.95,65.95,65.85,65.9,100466.0,54.4703,54.4703,54.3877,54.429,100466.0
2020-01-14 11:00:00,65.9,65.95,65.85,65.87,85280.0,54.429,54.4703,54.3877,54.4042,85280.0
2020-01-14 11:05:00,65.87,65.98,65.83,65.94,91361.0,54.4042,54.495,54.3712,54.462,91361.0
2020-01-14 11:10:00,65.94,65.95,65.87,65.91,91513.0,54.462,54.4703,54.4042,54.4372,91513.0
2020-01-14 11:15:00,65.91,65.93,65.87,65.9,93645.0,54.4372,54.4538,54.4042,54.429,93645.0
2020-01-14 11:20:00,65.91,65.95,65.87,65.94,86803.0,54.4372,54.4703,54.4042,54.462,86803.0
2020-01-14 11:25:00,65.93,65.96,65.9,65.95,89484.0,54.4538,54.4785,54.429,54.4703,89484.0
2020-01-14 11:30:00,65.95,65.99,65.91,65.95,107682.0,54.4703,54.5033,54.4372,54.4703,107682.0
2020-01-14 11:35:00,65.96,66.0,65.95,65.99,141214.0,54.4785,54.5116,54.4703,54.5033,141214.0
2020-01-14 11:40:00,65.99,66.0,65.88,65.92,97106.0,54.5033,54.5116,54.4125,54.4455,97106.0
2020-01-14 11:45:00,65.92,66.05,65.89,66.03,87371.0,54.4455,54.5529,54.4207,54.5363,87371.0
2020-01-14 11:50:00,66.03,66.11,66.02,66.11,59994.0,54.5363,54.6024,54.5281,54.6024,59994.0
2020-01-14 11:55:00,66.1,66.11,66.06,66.11,60947.0,54.5942,54.6024,54.5611,54.6024,60947.0
2020-01-14 12:00:00,66.1,66.16,66.1,66.13,89911.0,54.5942,54.6437,54.5942,54.6189,89911.0
2020-01-14 12:05:00,66.14,66.21,66.13,66.18,76485.0,54.6272,54.685,54.6189,54.6602,76485.0
2020-01-14 12:10:00,66.17,66.21,66.14,66.17,57355.0,54.652,54.685,54.6272,54.652,57355.0
2020-01-14 12:15:00,66.17,66.22,66.12,66.2,67119.0,54.652,54.6933,54.6107,54.6768,67119.0
2020-01-14 12:20:00,66.2,66.23,66.18,66.23,54019.0,54.6768,54.7015,54.6602,54.7015,54019.0
2020-01-14 12:25:00,66.23,66.26,66.16,66.16,69204.0,54.7015,54.7263,54.6437,54.6437,69204.0
2020-01-14 12:30:00,66.16,66.23,66.14,66.23,89057.0,54.6437,54.7015,54.6272,54.7015,89057.0
2020-01-14 12:35:00,66.23,66.23,66.19,66.2,45920.0,54.7015,54.7015,54.6685,54.6768,45920.0
2020-01-14 12:40:00,66.2,66.25,66.2,66.23,53339.0,54.6768,54.718,54.6768,54.7015,53339.0
2020-01-14 12:45:00,66.23,66.33,66.23,66.31,65517.0,54.7015,54.7841,54.7015,54.7676,65517.0
2020-01-14 12:50:00,66.31,66.34,66.28,66.3,80788.0,54.7676,54.7924,54.7428,54.7593,80788.0
2020-01-14 12:55:00,66.3,66.31,66.24,66.26,93114.0,54.7593,54.7676,54.7098,54.7263,93114.0
2020-01-14 13:00:00,66.26,66.33,66.25,66.31,101393.0,54.7263,54.7841,54.718,54.7676,101393.0
2020-01-14 13:05:00,66.31,66.38,66.3,66.37,73545.0,54.7676,54.8254,54.7593,54.8172,73545.0
2020-01-14 13:10:00,66.38,66.43,66.37,66.42,50640.0,54.8254,54.8667,54.8172,54.8585,50640.0
2020-01-14 13:15:00,66.43,66.48,66.42,66.47,51657.0,54.8667,54.908,54.8585,54.8998,51657.0
2020-01-14 13:20:00,66.48,66.53,66.47,66.51,67467.0,54.908,54.9493,54.8998,54.9328,67467.0
2020-01-14 13:25:00,66.51,66.53,66.44,66.45,37130.0,54.9328,54.9493,54.875,54.8832,37130.0
2020-01-14 13:30:00,66.46,66.49,66.43,66.45,48186.0,54.8915,54.9163,54.8667,54.8832,48186.0
2020-01-14 13:35:00,66.44,66.44,66.19,66.41,154028.0,54.875,54.875,54.6685,54.8502,154028.0
2020-01-14 13:40:00,66.41,66.45,66.29,66.3,76316.0,54.8502,54.8832,54.7511,54.7593,76316.0
2020-01-14 13:45:00,66.3,66.37,66.27,66.36,48470.0,54.7593,54.8172,54.7346,54.8089,48470.0
2020-01-14 13:50:00,66.35,66.42,66.34,66.37,61189.0,54.8006,54.8585,54.7924,54.8172,61189.0
2020-01-14 13:55:00,66.36,66.38,66.27,66.27,65548.0,54.8089,54.8254,54.7346,54.7346,65548.0
2020-01-14 14:00:00,66.28,66.32,66.23,66.26,76790.0,54.7428,54.7759,54.7015,54.7263,76790.0
2020-01-14 14:05:00,66.26,66.34,66.24,66.24,52271.0,54.7263,54.7924,54.7098,54.7098,52271.0
2020-01-14 14:10:00,66.25,66.28,66.11,66.15,93017.0,54.718,54.7428,54.6024,54.6355,93017.0
2020-01-14 14:15:00,66.15,66.25,66.13,66.25,76958.0,54.6355,54.718,54.6189,54.718,76958.0
2020-01-14 14:20:00,66.26,66.31,66.25,66.28,55141.0,54.7263,54.7676,54.718,54.7428,55141.0
2020-01-14 14:25:00,66.28,66.38,66.28,66.38,57441.0,54.7428,54.8254,54.7428,54.8254,57441.0
2020-01-14 14:30:00,66.38,66.38,66.34,66.37,50697.0,54.8254,54.8254,54.7924,54.8172,50697.0
2020-01-14 14:35:00,66.37,66.45,66.36,66.39,63420.0,54.8172,54.8832,54.8089,54.8337,63420.0
2020-01-14 14:40:00,66.39,66.44,66.35,66.42,48025.0,54.8337,54.875,54.8006,54.8585,48025.0
2020-01-14 14:45:00,66.42,66.43,66.37,66.42,39567.0,54.8585,54.8667,54.8172,54.8585,39567.0
2020-01-14 14:50:00,66.42,66.42,66.36,66.41,40597.0,54.8585,54.8585,54.8089,54.8502,40597.0
2020-01-14 14:55:00,66.41,66.42,66.31,66.34,78677.0,54.8502,54.8585,54.7676,54.7924,78677.0
2020-01-14 15:00:00,66.34,66.37,66.24,66.25,72166.0,54.7924,54.8172,54.7098,54.718,72166.0
2020-01-14 15:05:00,66.24,66.27,66.19,66.2,156199.0,54.7098,54.7346,54.6685,54.6768,156199.0
2020-01-14 15:10:00,66.2,66.21,66.15,66.18,106004.0,54.6768,54.685,54.6355,54.6602,106004.0
2020-01-14 15:15:00,66.18,66.26,66.16,66.2,90931.0,54.6602,54.7263,54.6437,54.6768,90931.0
2020-01-14 15:20:00,66.2,66.28,66.2,66.26,81200.0,54.6768,54.7428,54.6768,54.7263,81200.0
2020-01-14 15:25:00,66.25,66.27,66.11,66.11,124813.0,54.718,54.7346,54.6024,54.6024,124813.0
2020-01-14 15:30:00,66.11,66.25,66.08,66.22,161593.0,54.6024,54.718,54.5776,54.6933,161593.0
2020-01-14 15:35:00,66.21,66.32,66.2,66.31,149893.0,54.685,54.7759,54.6768,54.7676,149893.0
2020-01-14 15:40:00,66.32,66.44,66.29,66.39,138830.0,54.7759,54.875,54.7511,54.8337,138830.0
2020-01-14 15:45:00,66.38,66.44,66.32,66.34,161843.0,54.8254,54.875,54.7759,54.7924,161843.0
2020-01-14 15:50:00,66.34,66.36,66.28,66.34,188358.0,54.7924,54.8089,54.7428,54.7924,188358.0
2020-01-14 15:55:00,66.34,66.45,66.34,66.44,441834.0,54.7924,54.8832,54.7924,54.875,441834.0
2020-01-15 09:30:00,66.43,66.87,66.43,66.87,410338.0,54.8667,55.2301,54.8667,55.2301,410338.0
2020-01-15 09:35:00,66.87,66.96,66.51,66.53,194765.0,55.2301,55.3045,54.9328,54.9493,194765.0
2020-01-15 09:40:00,66.52,66.71,66.49,66.69,97176.0,54.9411,55.098,54.9163,55.0815,97176.0
2020-01-15 09:45:00,66.69,66.76,66.61,66.73,74276.0,55.0815,55.1393,55.0154,55.1145,74276.0
2020-01-15 09:50:00,66.74,66.9,66.72,66.88,89872.0,55.1228,55.2549,55.1062,55.2384,89872.0
2020-01-15 09:55:00,66.88,67.07,66.88,67.06,228725.0,55.2384,55.3953,55.2384,55.3871,228725.0
2020-01-15 10:00:00,67.07,67.09,66.85,66.92,122095.0,55.3953,55.4118,55.2136,55.2714,122095.0
2020-01-15 10:05:00,66.92,66.93,66.79,66.81,97791.0,55.2714,55.2797,55.1641,55.1806,97791.0
2020-01-15 10:10:00,66.8,66.85,66.68,66.7,94971.0,55.1723,55.2136,55.0732,55.0897,94971.0
2020-01-15 10:15:00,66.7,66.71,66.61,66.66,93239.0,55.0897,55.098,55.0154,55.0567,93239.0
2020-01-15 10:20:00,66.65,66.8,66.64,66.74,61467.0,55.0484,55.1723,55.0402,55.1228,61467.0
2020-01-15 10:25:00,66.75,66.75,66.62,66.67,54696.0,55.131,55.131,55.0236,55.0649,54696.0
2020-01-15 10:30:00,66.68,66.72,66.51,66.56,99299.0,55.0732,55.1062,54.9328,54.9741,99299.0
2020-01-15 10:35:00,66.55,66.81,66.54,66.71,85926.0,54.9658,55.1806,54.9576,55.098,85926.0
2020-01-15 10:40:00,66.7,66.72,66.64,66.69,90806.0,55.0897,55.1062,55.0402,55.0815,90806.0
2020-01-15 10:45:00,66.68,66.78,66.68,66.75,77157.0,55.0732,55.1558,55.0732,55.131,77157.0
2020-01-15 10:50:00,66.76,66.78,66.71,66.76,108792.0,55.1393,55.1558,55.098,55.1393,108792.0
2020-01-15 10:55:00,66.76,66.77,66.66,66.68,71736.0,55.1393,55.1475,55.0567,55.0732,71736.0
2020-01-15 11:00:00,66.68,66.76,66.68,66.73,97301.0,55.0732,55.1393,55.0732,55.1145,97301.0
2020-01-15 11:05:00,66.72,66.72,66.61,66.63,67881.0,55.1062,55.1062,55.0154,55.0319,67881.0
2020-01-15 11:10:00,66.63,66.63,66.55,66.6,73727.0,55.0319,55.0319,54.9658,55.0071,73727.0
2020-01-15 11:15:00,66.6,66.68,66.6,66.64,58947.0,55.0071,55.0732,55.0071,55.0402,58947.0
2020-01-15 11:20:00,66.64,66.69,66.6,66.66,54016.0,55.0402,55.0815,55.0071,55.0567,54016.0
2020-01-15 11:25:00,66.66,66.69,66.62,66.68,70343.0,55.0567,55.0815,55.0236,55.0732,70343.0
2020-01-15 11:30:00,66.69,66.72,66.65,66.72,88914.0,55.0815,55.1062,55.0484,55.1062,88914.0
2020-01-15 11:35:00,66.72,66.75,66.7,66.75,52809.0,55.1062,55.131,55.0897,55.131,52809.0
2020-01-15 11:40:00,66.75,66.78,66.65,66.69,95196.0,55.131,55.1558,55.0484,55.0815,95196.0
2020-01-15 11:45:00,66.69,66.7,66.66,66.67,58852.0,55.0815,55.0897,55.0567,55.0649,58852.0
2020-01-15 11:50:00,66.67,66.7,66.61,66.64,93797.0,55.0649,55.0897,55.0154,55.0402,93797.0
2020-01-15 11:55:00,66.64,66.65,66.55,66.56,62182.0,55.0402,55.0484,54.9658,54.9741,62182.0
2020-01-15 12:00:00,66.56,66.62,66.55,66.59,57860.0,54.9741,55.0236,54.9658,54.9989,57860.0
2020-01-15 12:05:00,66.58,66.61,66.56,66.59,45062.0,54.9906,55.0154,54.9741,54.9989,45062.0
2020-01-15 12:10:00,66.58,66.65,66.56,66.6,69252.0,54.9906,55.0484,54.9741,55.0071,69252.0
2020-01-15 12:15:00,66.6,66.64,66.6,66.62,53811.0,55.0071,55.0402,55.0071,55.0236,53811.0
2020-01-15 12:20:00,66.62,66.62,66.56,66.59,41221.0,55.0236,55.0236,54.9741,54.9989,41221.0
2020-01-15 12:25:00,66.58,66.62,66.58,66.59,36559.0,54.9906,55.0236,54.9906,54.9989,36559.0
2020-01-15 12:30:00,66.59,66.63,66.57,66.58,59238.0,54.9989,55.0319,54.9823,54.9906,59238.0
2020-01-15 12:35:00,66.58,66.64,66.55,66.6,52966.0,54.9906,55.0402,54.9658,55.0071,52966.0
2020-01-15 12:40:00,66.61,66.7,66.6,66.68,31453.0,55.0154,55.0897,55.0071,55.0732,31453.0
2020-01-15 12:45:00,66.68,66.69,66.63,66.65,38872.0,55.0732,55.0815,55.0319,55.0484,38872.0
2020-01-15 12:50:00,66.63,66.65,66.59,66.63,42937.0,55.0319,55.0484,54.9989,55.0319,42937.0
2020-01-15 12:55:00,66.62,66.64,66.57,66.58,41668.0,55.0236,55.0402,54.9823,54.9906,41668.0
2020-01-15 13:00:00,66.58,66.64,66.53,66.53,84953.0,54.9906,55.0402,54.9493,54.9493,84953.0
2020-01-15 13:05:00,66.54,66.55,66.51,66.53,36497.0,54.9576,54.9658,54.9328,54.9493,36497.0
2020-01-15 13:10:00,66.53,66.54,66.45,66.46,60455.0,54.9493,54.9576,54.8832,54.8915,60455.0
2020-01-15 13:15:00,66.46,66.52,66.44,66.5,41417.0,54.8915,54.9411,54.875,54.9245,41417.0
2020-01-15 13:20:00,66.5,66.51,66.47,66.5,58688.0,54.9245,54.9328,54.8998,54.9245,58688.0
2020-01-15 13:25:00,66.51,66.6,66.51,66.6,60325.0,54.9328,55.0071,54.9328,55.0071,60325.0
2020-01-15 13:30:00,66.59,66.62,66.56,66.61,84546.0,54.9989,55.0236,54.9741,55.0154,84546.0
2020-01-15 13:35:00,66.6,66.64,66.6,66.63,74653.0,55.0071,55.0402,55.0071,55.0319,74653.0
2020-01-15 13:40:00,66.64,66.64,66.57,66.62,63833.0,55.0402,55.0402,54.9823,55.0236,63833.0
2020-01-15 13:45:00,66.62,66.72,66.61,66.71,60221.0,55.0236,55.1062,55.0154,55.098,60221.0
2020-01-15 13:50:00,66.71,66.74,66.65,66.65,54285.0,55.098,55.1228,55.0484,55.0484,54285.0
2020-01-15 13:55:00,66.65,66.79,66.63,66.79,79523.0,55.0484,55.1641,55.0319,55.1641,79523.0
2020-01-15 14:00:00,66.79,66.79,66.73,66.78,81313.0,55.1641,55.1641,55.1145,55.1558,81313.0
2020-01-15 14:05:00,66.78,66.81,66.75,66.8,87570.0,55.1558,55.1806,55.131,55.1723,87570.0
2020-01-15 14:10:00,66.8,66.93,66.78,66.92,108220.0,55.1723,55.2797,55.1558,55.2714,108220.0
2020-01-15 14:15:00,66.93,66.96,66.89,66.94,66462.0,55.2797,55.3045,55.2466,55.2879,66462.0
2020-01-15 14:20:00,66.94,67.03,66.93,67.01,101898.0,55.2879,55.3623,55.2797,55.3458,101898.0
2020-01-15 14:25:00,67.02,67.03,66.97,66.98,68723.0,55.354,55.3623,55.3127,55.321,68723.0
2020-01-15 14:30:00,66.98,67.0,66.9,66.94,83622.0,55.321,55.3375,55.2549,55.2879,83622.0
2020-01-15 14:35:00,66.93,66.98,66.93,66.94,56503.0,55.2797,55.321,55.2797,55.2879,56503.0
2020-01-15 14:40:00,66.95,66.95,66.75,66.78,138246.0,55.2962,55.2962,55.131,55.1558,138246.0
2020-01-15 14:45:00,66.78,66.95,66.78,66.95,123991.0,55.1558,55.2962,55.1558,55.2962,123991.0
2020-01-15 14:50:00,66.95,66.96,66.9,66.96,55584.0,55.2962,55.3045,55.2549,55.3045,55584.0
2020-01-15 14:55:00,66.96,66.97,66.89,66.92,59334.0,55.3045,55.3127,55.2466,55.2714,59334.0
2020-01-15 15:00:00,66.92,66.92,66.81,66.84,114131.0,55.2714,55.2714,55.1806,55.2053,114131.0
2020-01-15 15:05:00,66.84,66.88,66.82,66.83,70396.0,55.2053,55.2384,55.1888,55.1971,70396.0
2020-01-15 15:10:00,66.83,66.87,66.78,66.81,207453.0,55.1971,55.2301,55.1558,55.1806,207453.0
2020-01-15 15:15:00,66.81,66.81,66.73,66.73,86743.0,55.1806,55.1806,55.1145,55.1145,86743.0
2020-01-15 15:20:00,66.73,66.74,66.67,66.67,86767.0,55.1145,55.1228,55.0649,55.0649,86767.0
2020-01-15 15:25:00,66.67,66.68,66.63,66.66,149121.0,55.0649,55.0732,55.0319,55.0567,149121.0
2020-01-15 15:30:00,66.66,66.66,66.61,66.64,116505.0,55.0567,55.0567,55.0154,55.0402,116505.0
2020-01-15 15:35:00,66.64,66.71,66.63,66.68,122136.0,55.0402,55.098,55.0319,55.0732,122136.0
2020-01-15 15:40:00,66.68,66.72,66.67,66.69,131539.0,55.0732,55.1062,55.0649,55.0815,131539.0
2020-01-15 15:45:00,66.69,66.76,66.68,66.75,162122.0,55.0815,55.1393,55.0732,55.131,162122.0
2020-01-15 15:50:00,66.75,66.78,66.65,66.67,313149.0,55.131,55.1558,55.0484,55.0649,313149.0
2020-01-15 15:55:00,66.68,66.69,66.57,66.58,465912.0,55.0732,55.0815,54.9823,54.9906,465912.0
2020-01-16 09:30:00,66.63,66.73,66.59,66.65,363637.0,55.0319,55.1145,54.9989,55.0484,363637.0
2020-01-16 09:35:00,66.65,66.97,66.65,66.92,167311.0,55.0484,55.3127,55.0484,55.2714,167311.0
2020-01-16 09:40:00,66.92,66.93,66.77,66.81,203079.0,55.2714,55.2797,55.1475,55.1806,203079.0
2020-01-16 09:45:00,66.81,66.82,66.62,66.64,104856.0,55.1806,55.1888,55.0236,55.0402,104856.0
2020-01-16 09:50:00,66.63,66.73,66.59,66.69,126658.0,55.0319,55.1145,54.9989,55.0815,126658.0
2020-01-16 09:55:00,66.69,66.91,66.68,66.89,92363.0,55.0815,55.2632,55.0732,55.2466,92363.0
2020-01-16 10:00:00,66.89,66.94,66.85,66.89,111263.0,55.2466,55.2879,55.2136,55.2466,111263.0
2020-01-16 10:05:00,66.89,66.92,66.82,66.91,66307.0,55.2466,55.2714,55.1888,55.2632,66307.0
2020-01-16 10:10:00,66.92,66.92,66.85,66.86,66341.0,55.2714,55.2714,55.2136,55.2219,66341.0
2020-01-16 10:15:00,66.87,66.93,66.86,66.89,68046.0,55.2301,55.2797,55.2219,55.2466,68046.0
2020-01-16 10:20:00,66.89,66.91,66.83,66.84,60997.0,55.2466,55.2632,55.1971,55.2053,60997.0
2020-01-16 10:25:00,66.85,66.88,66.81,66.86,93291.0,55.2136,55.2384,55.1806,55.2219,93291.0
2020-01-16 10:30:00,66.86,66.88,66.73,66.76,74515.0,55.2219,55.2384,55.1145,55.1393,74515.0
2020-01-16 10:35:00,66.76,66.78,66.72,66.76,58683.0,55.1393,55.1558,55.1062,55.1393,58683.0
2020-01-16 10:40:00,66.77,66.84,66.76,66.83,61331.0,55.1475,55.2053,55.1393,55.1971,61331.0
2020-01-16 10:45:00,66.83,66.84,66.76,66.77,57384.0,55.1971,55.2053,55.1393,55.1475,57384.0
2020-01-16 10:50:00,66.77,66.78,66.7,66.77,76165.0,55.1475,55.1558,55.0897,55.1475,76165.0
2020-01-16 10:55:00,66.77,66.81,66.72,66.75,108727.0,55.1475,55.1806,55.1062,55.131,108727.0
2020-01-16 11:00:00,66.76,66.81,66.75,66.79,45809.0,55.1393,55.1806,55.131,55.1641,45809.0
2020-01-16 11:05:00,66.79,66.83,66.75,66.77,58155.0,55.1641,55.1971,55.131,55.1475,58155.0
2020-01-16 11:10:00,66.78,66.8,66.7,66.72,59047.0,55.1558,55.1723,55.0897,55.1062,59047.0
2020-01-16 11:15:00,66.72,66.72,66.67,66.69,55845.0,55.1062,55.1062,55.0649,55.0815,55845.0
2020-01-16 11:20:00,66.68,66.7,66.61,66.69,87589.0,55.0732,55.0897,55.0154,55.0815,87589.0
2020-01-16 11:25:00,66.69,66.79,66.67,66.78,61996.0,55.0815,55.1641,55.0649,55.1558,61996.0
2020-01-16 11:30:00,66.78,66.82,66.77,66.8,89570.0,55.1558,55.1888,55.1475,55.1723,89570.0
2020-01-16 11:35:00,66.8,66.81,66.78,66.8,40355.0,55.1723,55.1806,55.1558,55.1723,40355.0
2020-01-16 11:40:00,66.8,66.82,66.79,66.8,89863.0,55.1723,55.1888,55.1641,55.1723,89863.0
2020-01-16 11:45:00,66.79,66.82,66.74,66.78,86071.0,55.1641,55.1888,55.1228,55.1558,86071.0
2020-01-16 11:50:00,66.79,66.83,66.77,66.81,81237.0,55.1641,55.1971,55.1475,55.1806,81237.0
2020-01-16 11:55:00,66.81,66.81,66.76,66.77,63440.0,55.1806,55.1806,55.1393,55.1475,63440.0
2020-01-16 12:00:00,66.78,66.78,66.71,66.78,85679.0,55.1558,55.1558,55.098,55.1558,85679.0
2020-01-16 12:05:00,66.77,66.78,66.73,66.74,60871.0,55.1475,55.1558,55.1145,55.1228,60871.0
2020-01-16 12:10:00,66.75,66.79,66.73,66.74,53179.0,55.131,55.1641,55.1145,55.1228,53179.0
2020-01-16 12:15:00,66.73,66.74,66.71,66.72,44799.0,55.1145,55.1228,55.098,55.1062,44799.0
2020-01-16 12:20:00,66.71,66.75,66.67,66.72,76096.0,55.098,55.131,55.0649,55.1062,76096.0
2020-01-16 12:25:00,66.73,66.73,66.67,66.67,47260.0,55.1145,55.1145,55.0649,55.0649,47260.0
2020-01-16 12:30:00,66.67,66.72,66.66,66.72,44908.0,55.0649,55.1062,55.0567,55.1062,44908.0
2020-01-16 12:35:00,66.71,66.77,66.71,66.73,69370.0,55.098,55.1475,55.098,55.1145,69370.0
2020-01-16 12:40:00,66.73,66.77,66.71,66.75,56054.0,55.1145,55.1475,55.098,55.131,56054.0
2020-01-16 12:45:00,66.74,66.74,66.71,66.73,30395.0,55.1228,55.1228,55.098,55.1145,30395.0
2020-01-16 12:50:00,66.73,66.75,66.72,66.75,37327.0,55.1145,55.131,55.1062,55.131,37327.0
2020-01-16 12:55:00,66.75,66.78,66.67,66.7,66517.0,55.131,55.1558,55.0649,55.0897,66517.0
2020-01-16 13:00:00,66.7,66.77,66.67,66.73,82671.0,55.0897,55.1475,55.0649,55.1145,82671.0
2020-01-16 13:05:00,66.72,66.74,66.7,66.7,30366.0,55.1062,55.1228,55.0897,55.0897,30366.0
2020-01-16 13:10:00,66.71,66.72,66.68,66.69,48070.0,55.098,55.1062,55.0732,55.0815,48070.0
2020-01-16 13:15:00,66.7,66.75,66.7,66.72,42546.0,55.0897,55.131,55.0897,55.1062,42546.0
2020-01-16 13:20:00,66.72,66.75,66.72,66.72,34450.0,55.1062,55.131,55.1062,55.1062,34450.0
2020-01-16 13:25:00,66.73,66.74,66.69,66.7,75890.0,55.1145,55.1228,55.0815,55.0897,75890.0
2020-01-16 13:30:00,66.7,66.74,66.68,66.72,39118.0,55.0897,55.1228,55.0732,55.1062,39118.0
2020-01-16 13:35:00,66.72,66.72,66.68,66.7,49819.0,55.1062,55.1062,55.0732,55.0897,49819.0
2020-01-16 13:40:00,66.69,66.7,66.65,66.69,44224.0,55.0815,55.0897,55.0484,55.0815,44224.0
2020-01-16 13:45:00,66.69,66.69,66.68,66.69,25682.0,55.0815,55.0815,55.0732,55.0815,25682.0
2020-01-16 13:50:00,66.69,66.72,66.69,66.72,26049.0,55.0815,55.1062,55.0815,55.1062,26049.0
2020-01-16 13:55:00,66.72,66.73,66.68,66.7,52744.0,55.1062,55.1145,55.0732,55.0897,52744.0
2020-01-16 14:00:00,66.69,66.74,66.68,66.74,33472.0,55.0815,55.1228,55.0732,55.1228,33472.0
2020-01-16 14:05:00,66.73,66.78,66.72,66.75,76311.0,55.1145,55.1558,55.1062,55.131,76311.0
2020-01-16 14:10:00,66.75,66.75,66.71,66.75,59144.0,55.131,55.131,55.098,55.131,59144.0
2020-01-16 14:15:00,66.75,66.76,66.71,66.74,75249.0,55.131,55.1393,55.098,55.1228,75249.0
2020-01-16 14:20:00,66.74,66.75,66.71,66.74,56360.0,55.1228,55.131,55.098,55.1228,56360.0
2020-01-16 14:25:00,66.73,66.74,66.69,66.7,34610.0,55.1145,55.1228,55.0815,55.0897,34610.0
2020-01-16 14:30:00,66.69,66.72,66.68,66.7,42059.0,55.0815,55.1062,55.0732,55.0897,42059.0
2020-01-16 14:35:00,66.7,66.7,66.59,66.61,122219.0,55.0897,55.0897,54.9989,55.0154,122219.0
2020-01-16 14:40:00,66.61,66.61,66.54,66.55,88035.0,55.0154,55.0154,54.9576,54.9658,88035.0
2020-01-16 14:45:00,66.55,66.55,66.51,66.55,47956.0,54.9658,54.9658,54.9328,54.9658,47956.0
2020-01-16 14:50:00,66.55,66.56,66.54,66.55,72538.0,54.9658,54.9741,54.9576,54.9658,72538.0
2020-01-16 14:55:00,66.55,66.56,66.53,66.55,79321.0,54.9658,54.9741,54.9493,54.9658,79321.0
2020-01-16 15:00:00,66.55,66.56,66.53,66.56,73561.0,54.9658,54.9741,54.9493,54.9741,73561.0
2020-01-16 15:05:00,66.56,66.58,66.54,66.55,111803.0,54.9741,54.9906,54.9576,54.9658,111803.0
2020-01-16 15:10:00,66.55,66.64,66.53,66.64,89622.0,54.9658,55.0402,54.9493,55.0402,89622.0
2020-01-16 15:15:00,66.64,66.71,66.63,66.68,145332.0,55.0402,55.098,55.0319,55.0732,145332.0
2020-01-16 15:20:00,66.69,66.73,66.67,66.69,115237.0,55.0815,55.1145,55.0649,55.0815,115237.0
2020-01-16 15:25:00,66.69,66.72,66.68,66.7,59481.0,55.0815,55.1062,55.0732,55.0897,59481.0
2020-01-16 15:30:00,66.7,66.72,66.66,66.7,117075.0,55.0897,55.1062,55.0567,55.0897,117075.0
2020-01-16 15:35:00,66.7,66.77,66.7,66.76,80645.0,55.0897,55.1475,55.0897,55.1393,80645.0
2020-01-16 15:40:00,66.76,66.79,66.75,66.78,85072.0,55.1393,55.1641,55.131,55.1558,85072.0
2020-01-16 15:45:00,66.78,66.78,66.67,66.7,160007.0,55.1558,55.1558,55.0649,55.0897,160007.0
2020-01-16 15:50:00,66.7,66.81,66.7,66.81,210815.0,55.0897,55.1806,55.0897,55.1806,210815.0
2020-01-16 15:55:00,66.81,66.85,66.76,66.78,355315.0,55.1806,55.2136,55.1393,55.1558,355315.0
2020-01-17 09:30:00,66.75,66.95,66.72,66.91,1217951.0,55.131,55.2962,55.1062,55.2632,1217951.0
2020-01-17 09:35:00,66.9,66.97,66.8,66.95,100048.0,55.2549,55.3127,55.1723,55.2962,100048.0
2020-01-17 09:40:00,66.96,66.99,66.87,66.92,90015.0,55.3045,55.3292,55.2301,55.2714,90015.0
2020-01-17 09:45:00,66.92,66.95,66.82,66.93,69685.0,55.2714,55.2962,55.1888,55.2797,69685.0
2020-01-17 09:50:00,66.92,66.98,66.85,66.88,84836.0,55.2714,55.321,55.2136,55.2384,84836.0
2020-01-17 09:55:00,66.89,66.96,66.85,66.95,83102.0,55.2466,55.3045,55.2136,55.2962,83102.0
2020-01-17 10:00:00,66.94,67.17,66.93,67.15,222614.0,55.2879,55.4779,55.2797,55.4614,222614.0
2020-01-17 10:05:00,67.15,67.17,67.08,67.1,116635.0,55.4614,55.4779,55.4036,55.4201,116635.0
2020-01-17 10:10:00,67.11,67.12,66.95,66.95,123701.0,55.4284,55.4366,55.2962,55.2962,123701.0
2020-01-17 10:15:00,66.94,67.05,66.91,67.04,66363.0,55.2879,55.3788,55.2632,55.3705,66363.0
2020-01-17 10:20:00,67.05,67.07,67.01,67.06,105650.0,55.3788,55.3953,55.3458,55.3871,105650.0
2020-01-17 10:25:00,67.06,67.16,67.05,67.1,141883.0,55.3871,55.4696,55.3788,55.4201,141883.0
2020-01-17 10:30:00,67.11,67.14,67.05,67.12,87229.0,55.4284,55.4531,55.3788,55.4366,87229.0
2020-01-17 10:35:00,67.11,67.17,67.09,67.13,67552.0,55.4284,55.4779,55.4118,55.4449,67552.0
2020-01-17 10:40:00,67.12,67.14,67.02,67.08,131620.0,55.4366,55.4531,55.354,55.4036,131620.0
2020-01-17 10:45:00,67.07,67.08,67.02,67.03,62740.0,55.3953,55.4036,55.354,55.3623,62740.0
2020-01-17 10:50:00,67.02,67.06,66.97,67.04,63736.0,55.354,55.3871,55.3127,55.3705,63736.0
2020-01-17 10:55:00,67.03,67.04,66.98,67.01,47201.0,55.3623,55.3705,55.321,55.3458,47201.0
2020-01-17 11:00:00,67.02,67.1,67.01,67.05,97005.0,55.354,55.4201,55.3458,55.3788,97005.0
2020-01-17 11:05:00,67.05,67.1,67.04,67.07,48813.0,55.3788,55.4201,55.3705,55.3953,48813.0
2020-01-17 11:10:00,67.06,67.07,67.0,67.0,52982.0,55.3871,55.3953,55.3375,55.3375,52982.0
2020-01-17 11:15:00,67.01,67.04,66.98,66.98,72065.0,55.3458,55.3705,55.321,55.321,72065.0
2020-01-17 11:20:00,66.99,67.08,66.98,67.06,56601.0,55.3292,55.4036,55.321,55.3871,56601.0
2020-01-17 11:25:00,67.07,67.08,67.03,67.06,68768.0,55.3953,55.4036,55.3623,55.3871,68768.0
2020-01-17 11:30:00,67.06,67.19,67.01,67.19,98916.0,55.3871,55.4944,55.3458,55.4944,98916.0
2020-01-17 11:35:00,67.19,67.22,67.13,67.14,88084.0,55.4944,55.5192,55.4449,55.4531,88084.0
2020-01-17 11:40:00,67.15,67.16,67.08,67.13,209082.0,55.4614,55.4696,55.4036,55.4449,209082.0
2020-01-17 11:45:00,67.13,67.13,67.03,67.03,64384.0,55.4449,55.4449,55.3623,55.3623,64384.0
2020-01-17 11:50:00,67.03,67.11,66.99,67.1,82494.0,55.3623,55.4284,55.3292,55.4201,82494.0
2020-01-17 11:55:00,67.1,67.11,67.05,67.06,84658.0,55.4201,55.4284,55.3788,55.3871,84658.0
2020-01-17 12:00:00,67.06,67.09,67.04,67.04,59063.0,55.3871,55.4118,55.3705,55.3705,59063.0
2020-01-17 12:05:00,67.03,67.04,66.91,66.92,84336.0,55.3623,55.3705,55.2632,55.2714,84336.0
2020-01-17 12:10:00,66.92,66.95,66.89,66.93,95830.0,55.2714,55.2962,55.2466,55.2797,95830.0
2020-01-17 12:15:00,66.94,66.94,66.88,66.89,71745.0,55.2879,55.2879,55.2384,55.2466,71745.0
2020-01-17 12:20:00,66.89,67.0,66.89,66.92,473242.0,55.2466,55.3375,55.2466,55.2714,473242.0
2020-01-17 12:25:00,66.92,67.0,66.92,66.98,80256.0,55.2714,55.3375,55.2714,55.321,80256.0
2020-01-17 12:30:00,66.98,66.98,66.88,66.91,58869.0,55.321,55.321,55.2384,55.2632,58869.0
2020-01-17 12:35:00,66.91,66.92,66.87,66.92,47624.0,55.2632,55.2714,55.2301,55.2714,47624.0
2020-01-17 12:40:00,66.92,66.97,66.9,66.9,43979.0,55.2714,55.3127,55.2549,55.2549,43979.0
2020-01-17 12:45:00,66.9,66.91,66.84,66.86,49891.0,55.2549,55.2632,55.2053,55.2219,49891.0
2020-01-17 12:50:00,66.86,66.93,66.85,66.91,45541.0,55.2219,55.2797,55.2136,55.2632,45541.0
2020-01-17 12:55:00,66.9,66.95,66.88,66.93,34704.0,55.2549,55.2962,55.2384,55.2797,34704.0
2020-01-17 13:00:00,66.93,66.97,66.93,66.96,48153.0,55.2797,55.3127,55.2797,55.3045,48153.0
2020-01-17 13:05:00,66.95,66.97,66.92,66.96,59953.0,55.2962,55.3127,55.2714,55.3045,59953.0
2020-01-17 13:10:00,66.96,67.03,66.93,67.02,616483.0,55.3045,55.3623,55.2797,55.354,616483.0
2020-01-17 13:15:00,67.03,67.09,67.02,67.09,65871.0,55.3623,55.4118,55.354,55.4118,65871.0
2020-01-17 13:20:00,67.09,67.09,67.03,67.04,54970.0,55.4118,55.4118,55.3623,55.3705,54970.0
2020-01-17 13:25:00,67.03,67.05,67.01,67.03,48764.0,55.3623,55.3788,55.3458,55.3623,48764.0
2020-01-17 13:30:00,67.03,67.07,67.01,67.02,43953.0,55.3623,55.3953,55.3458,55.354,43953.0
2020-01-17 13:35:00,67.03,67.03,66.99,67.0,52494.0,55.3623,55.3623,55.3292,55.3375,52494.0
2020-01-17 13:40:00,67.0,67.01,66.95,66.95,60001.0,55.3375,55.3458,55.2962,55.2962,60001.0
2020-01-17 13:45:00,66.96,66.96,66.9,66.92,353190.0,55.3045,55.3045,55.2549,55.2714,353190.0
2020-01-17 13:50:00,66.93,66.98,66.92,66.96,58036.0,55.2797,55.321,55.2714,55.3045,58036.0
2020-01-17 13:55:00,66.97,66.97,66.91,66.93,50257.0,55.3127,55.3127,55.2632,55.2797,50257.0
2020-01-17 14:00:00,66.93,66.94,66.91,66.92,56002.0,55.2797,55.2879,55.2632,55.2714,56002.0
2020-01-17 14:05:00,66.92,66.95,66.89,66.92,59487.0,55.2714,55.2962,55.2466,55.2714,59487.0
2020-01-17 14:10:00,66.92,67.01,66.91,66.96,202185.0,55.2714,55.3458,55.2632,55.3045,202185.0
2020-01-17 14:15:00,66.96,67.0,66.92,66.96,106885.0,55.3045,55.3375,55.2714,55.3045,106885.0
2020-01-17 14:20:00,66.95,66.96,66.87,66.89,60697.0,55.2962,55.3045,55.2301,55.2466,60697.0
2020-01-17 14:25:00,66.9,66.92,66.88,66.92,41076.0,55.2549,55.2714,55.2384,55.2714,41076.0
2020-01-17 14:30:00,66.91,66.94,66.9,66.93,43513.0,55.2632,55.2879,55.2549,55.2797,43513.0
2020-01-17 14:35:00,66.94,66.94,66.88,66.89,72501.0,55.2879,55.2879,55.2384,55.2466,72501.0
2020-01-17 14:40:00,66.89,66.94,66.89,66.91,44823.0,55.2466,55.2879,55.2466,55.2632,44823.0
2020-01-17 14:45:00,66.92,66.97,66.91,66.95,38171.0,55.2714,55.3127,55.2632,55.2962,38171.0
2020-01-17 14:50:00,66.95,66.96,66.9,66.95,52076.0,55.2962,55.3045,55.2549,55.2962,52076.0
2020-01-17 14:55:00,66.95,66.97,66.93,66.97,52907.0,55.2962,55.3127,55.2797,55.3127,52907.0
2020-01-17 15:00:00,66.97,67.01,66.92,66.94,313938.0,55.3127,55.3458,55.2714,55.2879,313938.0
2020-01-17 15:05:00,66.94,66.97,66.9,66.94,104781.0,55.2879,55.3127,55.2549,55.2879,104781.0
2020-01-17 15:10:00,66.94,66.98,66.9,66.95,81904.0,55.2879,55.321,55.2549,55.2962,81904.0
2020-01-17 15:15:00,66.94,66.97,66.92,66.92,70397.0,55.2879,55.3127,55.2714,55.2714,70397.0
2020-01-17 15:20:00,66.92,66.94,66.88,66.89,75849.0,55.2714,55.2879,55.2384,55.2466,75849.0
2020-01-17 15:25:00,66.89,66.97,66.88,66.95,90065.0,55.2466,55.3127,55.2384,55.2962,90065.0
2020-01-17 15:30:00,66.94,67.0,66.94,66.95,109297.0,55.2879,55.3375,55.2879,55.2962,109297.0
2020-01-17 15:35:00,66.95,66.96,66.89,66.9,122932.0,55.2962,55.3045,55.2466,55.2549,122932.0
2020-01-17 15:40:00,66.9,66.97,66.87,66.97,121494.0,55.2549,55.3127,55.2301,55.3127,121494.0
2020-01-17 15:45:00,66.97,66.97,66.87,66.88,206689.0,55.3127,55.3127,55.2301,55.2384,206689.0
2020-01-17 15:50:00,66.89,66.93,66.86,66.88,409209.0,55.2466,55.2797,55.2219,55.2384,409209.0
2020-01-17 15:55:00,66.88,66.88,66.7,66.72,1038867.0,55.2384,55.2384,55.0897,55.1062,1038867.0
2020-01-21 09:30:00,66.7,66.78,66.53,66.64,493620.0,55.0897,55.1558,54.9493,55.0402,493620.0
2020-01-21 09:35:00,66.64,66.9,66.63,66.8,189774.0,55.0402,55.2549,55.0319,55.1723,189774.0
2020-01-21 09:40:00,66.8,66.99,66.79,66.91,171866.0,55.1723,55.3292,55.1641,55.2632,171866.0
2020-01-21 09:45:00,66.92,67.08,66.9,67.08,242515.0,55.2714,55.4036,55.2549,55.4036,242515.0
2020-01-21 09:50:00,67.08,67.18,67.03,67.08,191037.0,55.4036,55.4862,55.3623,55.4036,191037.0
2020-01-21 09:55:00,67.08,67.16,67.04,67.06,122013.0,55.4036,55.4696,55.3705,55.3871,122013.0
2020-01-21 10:00:00,67.06,67.18,67.03,67.12,139523.0,55.3871,55.4862,55.3623,55.4366,139523.0
2020-01-21 10:05:00,67.12,67.19,67.04,67.08,139974.0,55.4366,55.4944,55.3705,55.4036,139974.0
2020-01-21 10:10:00,67.08,67.11,66.88,66.88,145440.0,55.4036,55.4284,55.2384,55.2384,145440.0
2020-01-21 10:15:00,66.88,66.95,66.82,66.92,105626.0,55.2384,55.2962,55.1888,55.2714,105626.0
2020-01-21 10:20:00,66.93,66.96,66.86,66.87,104971.0,55.2797,55.3045,55.2219,55.2301,104971.0
2020-01-21 10:25:00,66.88,66.97,66.84,66.97,139168.0,55.2384,55.3127,55.2053,55.3127,139168.0
2020-01-21 10:30:00,66.96,67.03,66.9,66.96,104167.0,55.3045,55.3623,55.2549,55.3045,104167.0
2020-01-21 10:35:00,66.97,67.01,66.86,66.87,88132.0,55.3127,55.3458,55.2219,55.2301,88132.0
2020-01-21 10:40:00,66.87,66.98,66.86,66.98,92641.0,55.2301,55.321,55.2219,55.321,92641.0
2020-01-21 10:45:00,66.98,67.08,66.98,67.07,110661.0,55.321,55.4036,55.321,55.3953,110661.0
2020-01-21 10:50:00,67.06,67.13,67.02,67.08,129673.0,55.3871,55.4449,55.354,55.4036,129673.0
2020-01-21 10:55:00,67.08,67.19,67.08,67.17,137442.0,55.4036,55.4944,55.4036,55.4779,137442.0
2020-01-21 11:00:00,67.17,67.34,67.13,67.34,165724.0,55.4779,55.6183,55.4449,55.6183,165724.0
2020-01-21 11:05:00,67.34,67.43,67.26,67.37,207180.0,55.6183,55.6926,55.5522,55.6431,207180.0
2020-01-21 11:10:00,67.37,67.51,67.37,67.51,241813.0,55.6431,55.7587,55.6431,55.7587,241813.0
2020-01-21 11:15:00,67.51,67.55,67.43,67.43,158739.0,55.7587,55.7918,55.6926,55.6926,158739.0
2020-01-21 11:20:00,67.42,67.53,67.42,67.51,126393.0,55.6844,55.7752,55.6844,55.7587,126393.0
2020-01-21 11:25:00,67.52,67.62,67.49,67.51,149679.0,55.767,55.8496,55.7422,55.7587,149679.0
2020-01-21 11:30:00,67.51,67.55,67.45,67.54,117319.0,55.7587,55.7918,55.7092,55.7835,117319.0
2020-01-21 11:35:00,67.53,67.55,67.46,67.55,126714.0,55.7752,55.7918,55.7174,55.7918,126714.0
2020-01-21 11:40:00,67.56,67.56,67.45,67.51,119497.0,55.8,55.8,55.7092,55.7587,119497.0
2020-01-21 11:45:00,67.51,67.55,67.46,67.5,115444.0,55.7587,55.7918,55.7174,55.7505,115444.0
2020-01-21 11:50:00,67.49,67.5,67.39,67.4,72378.0,55.7422,55.7505,55.6596,55.6679,72378.0
2020-01-21 11:55:00,67.41,67.43,67.33,67.36,81879.0,55.6761,55.6926,55.6101,55.6348,81879.0
2020-01-21 12:00:00,67.36,67.47,67.32,67.43,70106.0,55.6348,55.7257,55.6018,55.6926,70106.0
2020-01-21 12:05:00,67.44,67.46,67.36,67.44,94338.0,55.7009,55.7174,55.6348,55.7009,94338.0
2020-01-21 12:10:00,67.44,67.44,67.34,67.37,81423.0,55.7009,55.7009,55.6183,55.6431,81423.0
2020-01-21 12:15:00,67.36,67.38,67.31,67.32,69363.0,55.6348,55.6514,55.5935,55.6018,69363.0
2020-01-21 12:20:00,67.32,67.38,67.31,67.32,71567.0,55.6018,55.6514,55.5935,55.6018,71567.0
2020-01-21 12:25:00,67.33,67.38,67.31,67.32,81285.0,55.6101,55.6514,55.5935,55.6018,81285.0
2020-01-21 12:30:00,67.31,67.32,67.28,67.3,61463.0,55.5935,55.6018,55.5688,55.5853,61463.0
2020-01-21 12:35:00,67.3,67.33,67.27,67.33,55943.0,55.5853,55.6101,55.5605,55.6101,55943.0
2020-01-21 12:40:00,67.32,67.33,67.24,67.24,42456.0,55.6018,55.6101,55.5357,55.5357,42456.0
2020-01-21 12:45:00,67.23,67.24,67.17,67.21,75012.0,55.5275,55.5357,55.4779,55.5109,75012.0
2020-01-21 12:50:00,67.21,67.22,67.11,67.21,172215.0,55.5109,55.5192,55.4284,55.5109,172215.0
2020-01-21 12:55:00,67.19,67.25,67.16,67.17,60134.0,55.4944,55.544,55.4696,55.4779,60134.0
2020-01-21 13:00:00,67.16,67.22,67.15,67.22,58849.0,55.4696,55.5192,55.4614,55.5192,58849.0
2020-01-21 13:05:00,67.22,67.23,67.15,67.16,45960.0,55.5192,55.5275,55.4614,55.4696,45960.0
2020-01-21 13:10:00,67.16,67.18,67.12,67.13,53617.0,55.4696,55.4862,55.4366,55.4449,53617.0
2020-01-21 13:15:00,67.13,67.13,67.02,67.03,73466.0,55.4449,55.4449,55.354,55.3623,73466.0
2020-01-21 13:20:00,67.02,67.1,67.0,67.1,50112.0,55.354,55.4201,55.3375,55.4201,50112.0
2020-01-21 13:25:00,67.09,67.12,67.06,67.1,60123.0,55.4118,55.4366,55.3871,55.4201,60123.0
2020-01-21 13:30:00,67.11,67.14,67.05,67.14,64778.0,55.4284,55.4531,55.3788,55.4531,64778.0
2020-01-21 13:35:00,67.13,67.14,67.08,67.09,83301.0,55.4449,55.4531,55.4036,55.4118,83301.0
2020-01-21 13:40:00,67.09,67.2,67.08,67.19,74780.0,55.4118,55.5027,55.4036,55.4944,74780.0
2020-01-21 13:45:00,67.19,67.23,67.18,67.21,63612.0,55.4944,55.5275,55.4862,55.5109,63612.0
2020-01-21 13:50:00,67.2,67.22,67.13,67.13,63584.0,55.5027,55.5192,55.4449,55.4449,63584.0
2020-01-21 13:55:00,67.13,67.16,67.08,67.08,70453.0,55.4449,55.4696,55.4036,55.4036,70453.0
2020-01-21 14:00:00,67.08,67.14,67.04,67.14,52477.0,55.4036,55.4531,55.3705,55.4531,52477.0
2020-01-21 14:05:00,67.13,67.23,67.09,67.23,59132.0,55.4449,55.5275,55.4118,55.5275,59132.0
2020-01-21 14:10:00,67.23,67.23,67.13,67.15,80008.0,55.5275,55.5275,55.4449,55.4614,80008.0
2020-01-21 14:15:00,67.15,67.22,67.14,67.19,48343.0,55.4614,55.5192,55.4531,55.4944,48343.0
2020-01-21 14:20:00,67.19,67.19,67.09,67.16,74542.0,55.4944,55.4944,55.4118,55.4696,74542.0
2020-01-21 14:25:00,67.17,67.19,67.1,67.11,57021.0,55.4779,55.4944,55.4201,55.4284,57021.0
2020-01-21 14:30:00,67.11,67.13,67.09,67.11,51088.0,55.4284,55.4449,55.4118,55.4284,51088.0
2020-01-21 14:35:00,67.12,67.12,67.07,67.12,60774.0,55.4366,55.4366,55.3953,55.4366,60774.0
2020-01-21 14:40:00,67.12,67.16,67.1,67.16,63809.0,55.4366,55.4696,55.4201,55.4696,63809.0
2020-01-21 14:45:00,67.16,67.16,67.08,67.09,81189.0,55.4696,55.4696,55.4036,55.4118,81189.0
2020-01-21 14:50:00,67.1,67.11,67.08,67.09,61847.0,55.4201,55.4284,55.4036,55.4118,61847.0
2020-01-21 14:55:00,67.09,67.16,67.09,67.12,70813.0,55.4118,55.4696,55.4118,55.4366,70813.0
2020-01-21 15:00:00,67.13,67.24,67.1,67.21,121701.0,55.4449,55.5357,55.4201,55.5109,121701.0
2020-01-21 15:05:00,67.22,67.23,67.18,67.22,76420.0,55.5192,55.5275,55.4862,55.5192,76420.0
2020-01-21 15:10:00,67.21,67.25,67.2,67.25,73772.0,55.5109,55.544,55.5027,55.544,73772.0
2020-01-21 15:15:00,67.24,67.25,67.19,67.19,67663.0,55.5357,55.544,55.4944,55.4944,67663.0
2020-01-21 15:20:00,67.19,67.24,67.18,67.2,153653.0,55.4944,55.5357,55.4862,55.5027,153653.0
2020-01-21 15:25:00,67.21,67.24,67.19,67.22,86014.0,55.5109,55.5357,55.4944,55.5192,86014.0
2020-01-21 15:30:00,67.22,67.24,67.18,67.23,155197.0,55.5192,55.5357,55.4862,55.5275,155197.0
2020-01-21 15:35:00,67.23,67.37,67.19,67.36,237167.0,55.5275,55.6431,55.4944,55.6348,237167.0
2020-01-21 15:40:00,67.36,67.36,67.29,67.3,92718.0,55.6348,55.6348,55.577,55.5853,92718.0
2020-01-21 15:45:00,67.29,67.35,67.25,67.27,186574.0,55.577,55.6266,55.544,55.5605,186574.0
2020-01-21 15:50:00,67.27,67.42,67.24,67.37,341669.0,55.5605,55.6844,55.5357,55.6431,341669.0
2020-01-21 15:55:00,67.37,67.44,67.3,67.43,526284.0,55.6431,55.7009,55.5853,55.6926,526284.0
2020-01-22 09:30:00,67.91,68.34,67.84,67.9,625082.0,56.0891,56.4442,56.0313,56.0808,625082.0
2020-01-22 09:35:00,67.89,67.93,67.49,67.51,193372.0,56.0726,56.1056,55.7422,55.7587,193372.0
2020-01-22 09:40:00,67.54,67.68,67.49,67.67,77673.0,55.7835,55.8991,55.7422,55.8909,77673.0
2020-01-22 09:45:00,67.67,67.71,67.53,67.63,173229.0,55.8909,55.9239,55.7752,55.8578,173229.0
2020-01-22 09:50:00,67.62,67.76,67.55,67.76,268383.0,55.8496,55.9652,55.7918,55.9652,268383.0
2020-01-22 09:55:00,67.75,67.78,67.61,67.72,94688.0,55.9569,55.9817,55.8413,55.9322,94688.0
2020-01-22 10:00:00,67.72,67.81,67.7,67.75,120849.0,55.9322,56.0065,55.9157,55.9569,120849.0
2020-01-22 10:05:00,67.75,67.75,67.62,67.64,112372.0,55.9569,55.9569,55.8496,55.8661,112372.0
2020-01-22 10:10:00,67.63,67.64,67.55,67.58,177017.0,55.8578,55.8661,55.7918,55.8165,177017.0
2020-01-22 10:15:00,67.57,67.7,67.55,67.69,147494.0,55.8083,55.9157,55.7918,55.9074,147494.0
2020-01-22 10:20:00,67.7,67.7,67.6,67.67,84898.0,55.9157,55.9157,55.8331,55.8909,84898.0
2020-01-22 10:25:00,67.67,67.78,67.61,67.63,107658.0,55.8909,55.9817,55.8413,55.8578,107658.0
2020-01-22 10:30:00,67.62,67.71,67.61,67.7,107536.0,55.8496,55.9239,55.8413,55.9157,107536.0
2020-01-22 10:35:00,67.69,67.71,67.55,67.57,99773.0,55.9074,55.9239,55.7918,55.8083,99773.0
2020-01-22 10:40:00,67.57,67.58,67.49,67.58,207291.0,55.8083,55.8165,55.7422,55.8165,207291.0
2020-01-22 10:45:00,67.58,67.63,67.5,67.5,80868.0,55.8165,55.8578,55.7505,55.7505,80868.0
2020-01-22 10:50:00,67.5,67.53,67.42,67.47,92080.0,55.7505,55.7752,55.6844,55.7257,92080.0
2020-01-22 10:55:00,67.47,67.47,67.39,67.42,83682.0,55.7257,55.7257,55.6596,55.6844,83682.0
2020-01-22 11:00:00,67.42,67.45,67.25,67.43,167423.0,55.6844,55.7092,55.544,55.6926,167423.0
2020-01-22 11:05:00,67.43,67.48,67.35,67.45,88167.0,55.6926,55.7339,55.6266,55.7092,88167.0
2020-01-22 11:10:00,67.45,67.49,67.34,67.4,78352.0,55.7092,55.7422,55.6183,55.6679,78352.0
2020-01-22 11:15:00,67.39,67.46,67.36,67.46,68224.0,55.6596,55.7174,55.6348,55.7174,68224.0
2020-01-22 11:20:00,67.46,67.47,67.41,67.41,47567.0,55.7174,55.7257,55.6761,55.6761,47567.0
2020-01-22 11:25:00,67.4,67.44,67.38,67.4,55130.0,55.6679,55.7009,55.6514,55.6679,55130.0
2020-01-22 11:30:00,67.39,67.42,67.37,67.39,100869.0,55.6596,55.6844,55.6431,55.6596,100869.0
2020-01-22 11:35:00,67.39,67.42,67.33,67.36,124446.0,55.6596,55.6844,55.6101,55.6348,124446.0
2020-01-22 11:40:00,67.36,67.36,67.26,67.34,106467.0,55.6348,55.6348,55.5522,55.6183,106467.0
2020-01-22 11:45:00,67.34,67.39,67.31,67.38,39727.0,55.6183,55.6596,55.5935,55.6514,39727.0
2020-01-22 11:50:00,67.38,67.48,67.38,67.47,87807.0,55.6514,55.7339,55.6514,55.7257,87807.0
2020-01-22 11:55:00,67.47,67.48,67.4,67.42,50030.0,55.7257,55.7339,55.6679,55.6844,50030.0
2020-01-22 12:00:00,67.42,67.47,67.4,67.41,55824.0,55.6844,55.7257,55.6679,55.6761,55824.0
2020-01-22 12:05:00,67.41,67.41,67.35,67.4,51633.0,55.6761,55.6761,55.6266,55.6679,51633.0
2020-01-22 12:10:00,67.4,67.4,67.34,67.34,57297.0,55.6679,55.6679,55.6183,55.6183,57297.0
2020-01-22 12:15:00,67.34,67.36,67.28,67.28,50556.0,55.6183,55.6348,55.5688,55.5688,50556.0
2020-01-22 12:20:00,67.28,67.3,67.22,67.28,66356.0,55.5688,55.5853,55.5192,55.5688,66356.0
2020-01-22 12:25:00,67.28,67.34,67.28,67.33,33550.0,55.5688,55.6183,55.5688,55.6101,33550.0
2020-01-22 12:30:00,67.33,67.38,67.32,67.38,45399.0,55.6101,55.6514,55.6018,55.6514,45399.0
2020-01-22 12:35:00,67.37,67.38,67.33,67.34,42031.0,55.6431,55.6514,55.6101,55.6183,42031.0
2020-01-22 12:40:00,67.34,67.39,67.33,67.38,31105.0,55.6183,55.6596,55.6101,55.6514,31105.0
2020-01-22 12:45:00,67.38,67.39,67.35,67.37,33777.0,55.6514,55.6596,55.6266,55.6431,33777.0
2020-01-22 12:50:00,67.37,67.41,67.33,67.41,36940.0,55.6431,55.6761,55.6101,55.6761,36940.0
2020-01-22 12:55:00,67.41,67.46,67.41,67.45,43578.0,55.6761,55.7174,55.6761,55.7092,43578.0
2020-01-22 13:00:00,67.45,67.51,67.44,67.5,42947.0,55.7092,55.7587,55.7009,55.7505,42947.0
2020-01-22 13:05:00,67.5,67.54,67.49,67.54,42664.0,55.7505,55.7835,55.7422,55.7835,42664.0
2020-01-22 13:10:00,67.54,67.56,67.51,67.53,63162.0,55.7835,55.8,55.7587,55.7752,63162.0
2020-01-22 13:15:00,67.53,67.56,67.49,67.56,48546.0,55.7752,55.8,55.7422,55.8,48546.0
2020-01-22 13:20:00,67.56,67.61,67.55,67.59,88915.0,55.8,55.8413,55.7918,55.8248,88915.0
2020-01-22 13:25:00,67.6,67.62,67.56,67.62,48908.0,55.8331,55.8496,55.8,55.8496,48908.0
2020-01-22 13:30:00,67.62,67.63,67.61,67.62,44219.0,55.8496,55.8578,55.8413,55.8496,44219.0
2020-01-22 13:35:00,67.62,67.65,67.57,67.63,50113.0,55.8496,55.8744,55.8083,55.8578,50113.0
2020-01-22 13:40:00,67.63,67.66,67.61,67.66,37541.0,55.8578,55.8826,55.8413,55.8826,37541.0
2020-01-22 13:45:00,67.66,67.66,67.59,67.62,66072.0,55.8826,55.8826,55.8248,55.8496,66072.0
2020-01-22 13:50:00,67.61,67.67,67.61,67.67,84947.0,55.8413,55.8909,55.8413,55.8909,84947.0
2020-01-22 13:55:00,67.67,67.71,67.66,67.69,56310.0,55.8909,55.9239,55.8826,55.9074,56310.0
2020-01-22 14:00:00,67.69,67.72,67.67,67.7,57636.0,55.9074,55.9322,55.8909,55.9157,57636.0
2020-01-22 14:05:00,67.69,67.75,67.69,67.75,34108.0,55.9074,55.9569,55.9074,55.9569,34108.0
2020-01-22 14:10:00,67.75,67.75,67.71,67.73,76233.0,55.9569,55.9569,55.9239,55.9404,76233.0
2020-01-22 14:15:00,67.73,67.73,67.66,67.67,62061.0,55.9404,55.9404,55.8826,55.8909,62061.0
2020-01-22 14:20:00,67.67,67.7,67.66,67.7,47933.0,55.8909,55.9157,55.8826,55.9157,47933.0
2020-01-22 14:25:00,67.7,67.74,67.68,67.72,56973.0,55.9157,55.9487,55.8991,55.9322,56973.0
2020-01-22 14:30:00,67.72,67.75,67.7,67.74,51116.0,55.9322,55.9569,55.9157,55.9487,51116.0
2020-01-22 14:35:00,67.73,67.74,67.61,67.61,63596.0,55.9404,55.9487,55.8413,55.8413,63596.0
2020-01-22 14:40:00,67.61,67.64,67.55,67.56,49481.0,55.8413,55.8661,55.7918,55.8,49481.0
2020-01-22 14:45:00,67.57,67.58,67.49,67.55,59112.0,55.8083,55.8165,55.7422,55.7918,59112.0
2020-01-22 14:50:00,67.55,67.59,67.54,67.57,57608.0,55.7918,55.8248,55.7835,55.8083,57608.0
2020-01-22 14:55:00,67.56,67.6,67.55,67.59,79693.0,55.8,55.8331,55.7918,55.8248,79693.0
2020-01-22 15:00:00,67.59,67.61,67.54,67.55,82575.0,55.8248,55.8413,55.7835,55.7918,82575.0
2020-01-22 15:05:00,67.56,67.6,67.53,67.58,95987.0,55.8,55.8331,55.7752,55.8165,95987.0
2020-01-22 15:10:00,67.58,67.62,67.56,67.56,80339.0,55.8165,55.8496,55.8,55.8,80339.0
2020-01-22 15:15:00,67.57,67.59,67.5,67.58,76290.0,55.8083,55.8248,55.7505,55.8165,76290.0
2020-01-22 15:20:00,67.57,67.57,67.48,67.5,140895.0,55.8083,55.8083,55.7339,55.7505,140895.0
2020-01-22 15:25:00,67.49,67.53,67.49,67.51,75008.0,55.7422,55.7752,55.7422,55.7587,75008.0
2020-01-22 15:30:00,67.51,67.6,67.5,67.53,155177.0,55.7587,55.8331,55.7505,55.7752,155177.0
2020-01-22 15:35:00,67.53,67.58,67.51,67.56,84846.0,55.7752,55.8165,55.7587,55.8,84846.0
2020-01-22 15:40:00,67.56,67.57,67.48,67.56,152107.0,55.8,55.8083,55.7339,55.8,152107.0
2020-01-22 15:45:00,67.56,67.63,67.55,67.56,185603.0,55.8,55.8578,55.7918,55.8,185603.0
2020-01-22 15:50:00,67.56,67.58,67.48,67.51,273798.0,55.8,55.8165,55.7339,55.7587,273798.0
2020-01-22 15:55:00,67.52,67.58,67.42,67.42,437066.0,55.767,55.8165,55.6844,55.6844,437066.0
2020-01-23 09:30:00,67.13,67.25,66.03,66.8,732230.0,55.4449,55.544,54.5363,55.1723,732230.0
2020-01-23 09:35:00,66.8,67.0,66.59,66.99,200758.0,55.1723,55.3375,54.9989,55.3292,200758.0
2020-01-23 09:40:00,66.99,67.12,66.92,66.94,182367.0,55.3292,55.4366,55.2714,55.2879,182367.0
2020-01-23 09:45:00,66.93,67.05,66.9,66.98,106371.0,55.2797,55.3788,55.2549,55.321,106371.0
2020-01-23 09:50:00,66.98,67.08,66.88,66.88,98582.0,55.321,55.4036,55.2384,55.2384,98582.0
2020-01-23 09:55:00,66.88,67.07,66.87,67.0,145841.0,55.2384,55.3953,55.2301,55.3375,145841.0
2020-01-23 10:00:00,67.0,67.04,66.89,66.91,134757.0,55.3375,55.3705,55.2466,55.2632,134757.0
2020-01-23 10:05:00,66.91,67.03,66.88,66.95,100906.0,55.2632,55.3623,55.2384,55.2962,100906.0
2020-01-23 10:10:00,66.95,67.02,66.85,66.89,101458.0,55.2962,55.354,55.2136,55.2466,101458.0
2020-01-23 10:15:00,66.88,66.91,66.79,66.81,127953.0,55.2384,55.2632,55.1641,55.1806,127953.0
2020-01-23 10:20:00,66.81,66.94,66.81,66.92,107575.0,55.1806,55.2879,55.1806,55.2714,107575.0
2020-01-23 10:25:00,66.93,66.96,66.85,66.86,80843.0,55.2797,55.3045,55.2136,55.2219,80843.0
2020-01-23 10:30:00,66.85,66.91,66.63,66.63,169388.0,55.2136,55.2632,55.0319,55.0319,169388.0
2020-01-23 10:35:00,66.64,66.7,66.61,66.62,149246.0,55.0402,55.0897,55.0154,55.0236,149246.0
2020-01-23 10:40:00,66.62,66.74,66.62,66.67,116550.0,55.0236,55.1228,55.0236,55.0649,116550.0
2020-01-23 10:45:00,66.67,66.7,66.56,66.58,164885.0,55.0649,55.0897,54.9741,54.9906,164885.0
2020-01-23 10:50:00,66.58,66.64,66.43,66.47,159253.0,54.9906,55.0402,54.8667,54.8998,159253.0
2020-01-23 10:55:00,66.47,66.55,66.45,66.55,110060.0,54.8998,54.9658,54.8832,54.9658,110060.0
2020-01-23 11:00:00,66.55,66.64,66.49,66.56,133057.0,54.9658,55.0402,54.9163,54.9741,133057.0
2020-01-23 11:05:00,66.56,66.62,66.51,66.57,106735.0,54.9741,55.0236,54.9328,54.9823,106735.0
2020-01-23 11:10:00,66.57,66.67,66.53,66.66,107614.0,54.9823,55.0649,54.9493,55.0567,107614.0
2020-01-23 11:15:00,66.65,66.72,66.6,66.66,77730.0,55.0484,55.1062,55.0071,55.0567,77730.0
2020-01-23 11:20:00,66.65,66.76,66.62,66.74,123346.0,55.0484,55.1393,55.0236,55.1228,123346.0
2020-01-23 11:25:00,66.75,66.77,66.56,66.61,99223.0,55.131,55.1475,54.9741,55.0154,99223.0
2020-01-23 11:30:00,66.61,66.65,66.58,66.64,50882.0,55.0154,55.0484,54.9906,55.0402,50882.0
2020-01-23 11:35:00,66.64,66.75,66.64,66.75,68366.0,55.0402,55.131,55.0402,55.131,68366.0
2020-01-23 11:40:00,66.74,66.78,66.71,66.73,50724.0,55.1228,55.1558,55.098,55.1145,50724.0
2020-01-23 11:45:00,66.72,66.77,66.7,66.73,43266.0,55.1062,55.1475,55.0897,55.1145,43266.0
2020-01-23 11:50:00,66.72,66.77,66.7,66.72,51557.0,55.1062,55.1475,55.0897,55.1062,51557.0
2020-01-23 11:55:00,66.72,66.74,66.68,66.72,60614.0,55.1062,55.1228,55.0732,55.1062,60614.0
2020-01-23 12:00:00,66.72,66.77,66.71,66.76,38133.0,55.1062,55.1475,55.098,55.1393,38133.0
2020-01-23 12:05:00,66.77,66.79,66.7,66.74,57266.0,55.1475,55.1641,55.0897,55.1228,57266.0
2020-01-23 12:10:00,66.74,66.76,66.69,66.71,65155.0,55.1228,55.1393,55.0815,55.098,65155.0
2020-01-23 12:15:00,66.72,66.74,66.68,66.7,44856.0,55.1062,55.1228,55.0732,55.0897,44856.0
2020-01-23 12:20:00,66.71,66.72,66.68,66.71,45248.0,55.098,55.1062,55.0732,55.098,45248.0
2020-01-23 12:25:00,66.71,66.72,66.58,66.62,65479.0,55.098,55.1062,54.9906,55.0236,65479.0
2020-01-23 12:30:00,66.62,66.68,66.59,66.64,52378.0,55.0236,55.0732,54.9989,55.0402,52378.0
2020-01-23 12:35:00,66.64,66.65,66.59,66.61,37666.0,55.0402,55.0484,54.9989,55.0154,37666.0
2020-01-23 12:40:00,66.61,66.61,66.53,66.56,78232.0,55.0154,55.0154,54.9493,54.9741,78232.0
2020-01-23 12:45:00,66.56,66.64,66.56,66.59,55336.0,54.9741,55.0402,54.9741,54.9989,55336.0
2020-01-23 12:50:00,66.59,66.61,66.56,66.59,30969.0,54.9989,55.0154,54.9741,54.9989,30969.0
2020-01-23 12:55:00,66.59,66.6,66.52,66.56,51636.0,54.9989,55.0071,54.9411,54.9741,51636.0
2020-01-23 13:00:00,66.56,66.57,66.54,66.55,51653.0,54.9741,54.9823,54.9576,54.9658,51653.0
2020-01-23 13:05:00,66.56,66.61,66.55,66.59,34874.0,54.9741,55.0154,54.9658,54.9989,34874.0
2020-01-23 13:10:00,66.59,66.65,66.58,66.65,41957.0,54.9989,55.0484,54.9906,55.0484,41957.0
2020-01-23 13:15:00,66.65,66.65,66.54,66.56,66153.0,55.0484,55.0484,54.9576,54.9741,66153.0
2020-01-23 13:20:00,66.56,66.62,66.54,66.61,43510.0,54.9741,55.0236,54.9576,55.0154,43510.0
2020-01-23 13:25:00,66.62,66.64,66.56,66.57,42171.0,55.0236,55.0402,54.9741,54.9823,42171.0
2020-01-23 13:30:00,66.56,66.64,66.55,66.62,47647.0,54.9741,55.0402,54.9658,55.0236,47647.0
2020-01-23 13:35:00,66.62,66.65,66.61,66.63,32313.0,55.0236,55.0484,55.0154,55.0319,32313.0
2020-01-23 13:40:00,66.63,66.74,66.62,66.73,62099.0,55.0319,55.1228,55.0236,55.1145,62099.0
2020-01-23 13:45:00,66.73,66.77,66.73,66.75,111907.0,55.1145,55.1475,55.1145,55.131,111907.0
2020-01-23 13:50:00,66.75,66.79,66.74,66.75,54979.0,55.131,55.1641,55.1228,55.131,54979.0
2020-01-23 13:55:00,66.75,66.79,66.74,66.78,39687.0,55.131,55.1641,55.1228,55.1558,39687.0
2020-01-23 14:00:00,66.79,66.79,66.67,66.68,90983.0,55.1641,55.1641,55.0649,55.0732,90983.0
2020-01-23 14:05:00,66.68,66.69,66.64,66.67,58798.0,55.0732,55.0815,55.0402,55.0649,58798.0
2020-01-23 14:10:00,66.67,66.73,66.67,66.7,70413.0,55.0649,55.1145,55.0649,55.0897,70413.0
2020-01-23 14:15:00,66.69,66.77,66.68,66.72,89115.0,55.0815,55.1475,55.0732,55.1062,89115.0
2020-01-23 14:20:00,66.73,66.77,66.72,66.74,79642.0,55.1145,55.1475,55.1062,55.1228,79642.0
2020-01-23 14:25:00,66.74,66.75,66.7,66.72,41839.0,55.1228,55.131,55.0897,55.1062,41839.0
2020-01-23 14:30:00,66.72,66.85,66.72,66.76,143177.0,55.1062,55.2136,55.1062,55.1393,143177.0
2020-01-23 14:35:00,66.76,66.87,66.76,66.81,73421.0,55.1393,55.2301,55.1393,55.1806,73421.0
2020-01-23 14:40:00,66.82,66.84,66.78,66.8,41653.0,55.1888,55.2053,55.1558,55.1723,41653.0
2020-01-23 14:45:00,66.79,66.81,66.76,66.78,33528.0,55.1641,55.1806,55.1393,55.1558,33528.0
2020-01-23 14:50:00,66.77,66.79,66.75,66.76,52818.0,55.1475,55.1641,55.131,55.1393,52818.0
2020-01-23 14:55:00,66.76,66.86,66.76,66.86,50654.0,55.1393,55.2219,55.1393,55.2219,50654.0
2020-01-23 15:00:00,66.86,66.86,66.8,66.81,50886.0,55.2219,55.2219,55.1723,55.1806,50886.0
2020-01-23 15:05:00,66.81,66.84,66.77,66.79,60842.0,55.1806,55.2053,55.1475,55.1641,60842.0
2020-01-23 15:10:00,66.8,66.81,66.67,66.69,103935.0,55.1723,55.1806,55.0649,55.0815,103935.0
2020-01-23 15:15:00,66.68,66.69,66.59,66.62,150655.0,55.0732,55.0815,54.9989,55.0236,150655.0
2020-01-23 15:20:00,66.62,66.67,66.61,66.63,122089.0,55.0236,55.0649,55.0154,55.0319,122089.0
2020-01-23 15:25:00,66.63,66.65,66.58,66.63,108858.0,55.0319,55.0484,54.9906,55.0319,108858.0
2020-01-23 15:30:00,66.63,66.63,66.56,66.58,141961.0,55.0319,55.0319,54.9741,54.9906,141961.0
2020-01-23 15:35:00,66.58,66.72,66.56,66.71,154103.0,54.9906,55.1062,54.9741,55.098,154103.0
2020-01-23 15:40:00,66.7,66.73,66.67,66.72,84183.0,55.0897,55.1145,55.0649,55.1062,84183.0
2020-01-23 15:45:00,66.72,66.85,66.72,66.8,177870.0,55.1062,55.2136,55.1062,55.1723,177870.0
2020-01-23 15:50:00,66.79,66.8,66.64,66.68,346959.0,55.1641,55.1723,55.0402,55.0732,346959.0
2020-01-23 15:55:00,66.68,66.89,66.64,66.88,818730.0,55.0732,55.2466,55.0402,55.2384,818730.0
2020-01-24 09:30:00,66.39,66.74,66.33,66.44,490365.0,54.8337,55.1228,54.7841,54.875,490365.0
2020-01-24 09:35:00,66.44,66.55,66.28,66.45,192050.0,54.875,54.9658,54.7428,54.8832,192050.0
2020-01-24 09:40:00,66.45,66.45,66.21,66.24,148777.0,54.8832,54.8832,54.685,54.7098,148777.0
2020-01-24 09:45:00,66.24,66.28,66.02,66.02,225222.0,54.7098,54.7428,54.5281,54.5281,225222.0
2020-01-24 09:50:00,66.03,66.06,65.8,65.81,343303.0,54.5363,54.5611,54.3464,54.3546,343303.0
2020-01-24 09:55:00,65.8,65.88,65.75,65.84,261220.0,54.3464,54.4125,54.3051,54.3794,261220.0
2020-01-24 10:00:00,65.84,65.87,65.71,65.71,161321.0,54.3794,54.4042,54.272,54.272,161321.0
2020-01-24 10:05:00,65.72,65.77,65.38,65.4,442818.0,54.2803,54.3216,53.9995,54.016,442818.0
2020-01-24 10:10:00,65.4,65.43,65.22,65.38,541920.0,54.016,54.0408,53.8673,53.9995,541920.0
2020-01-24 10:15:00,65.39,65.48,65.13,65.15,239049.0,54.0077,54.0821,53.793,53.8095,239049.0
2020-01-24 10:20:00,65.14,65.34,65.14,65.3,222946.0,53.8013,53.9665,53.8013,53.9334,222946.0
2020-01-24 10:25:00,65.3,65.31,64.84,64.86,438354.0,53.9334,53.9417,53.5535,53.57,438354.0
2020-01-24 10:30:00,64.86,65.03,64.66,65.0,415656.0,53.57,53.7104,53.4048,53.6856,415656.0
2020-01-24 10:35:00,64.99,65.0,64.7,64.78,221163.0,53.6774,53.6856,53.4379,53.5039,221163.0
2020-01-24 10:40:00,64.77,64.83,64.63,64.63,184721.0,53.4957,53.5452,53.38,53.38,184721.0
2020-01-24 10:45:00,64.64,64.72,64.61,64.63,224979.0,53.3883,53.4544,53.3635,53.38,224979.0
2020-01-24 10:50:00,64.64,64.7,64.56,64.63,216120.0,53.3883,53.4379,53.3222,53.38,216120.0
2020-01-24 10:55:00,64.63,64.68,64.45,64.49,247780.0,53.38,53.4213,53.2314,53.2644,247780.0
2020-01-24 11:00:00,64.5,64.59,64.45,64.56,264907.0,53.2727,53.347,53.2314,53.3222,264907.0
2020-01-24 11:05:00,64.56,64.6,64.51,64.56,199404.0,53.3222,53.3553,53.2809,53.3222,199404.0
2020-01-24 11:10:00,64.56,64.57,64.44,64.45,196256.0,53.3222,53.3305,53.2231,53.2314,196256.0
2020-01-24 11:15:00,64.44,64.48,64.29,64.4,247755.0,53.2231,53.2561,53.0992,53.1901,247755.0
2020-01-24 11:20:00,64.4,64.41,64.24,64.3,206253.0,53.1901,53.1983,53.0579,53.1075,206253.0
2020-01-24 11:25:00,64.31,64.37,64.09,64.21,257726.0,53.1157,53.1653,52.934,53.0331,257726.0
2020-01-24 11:30:00,64.21,64.22,63.96,64.02,382725.0,53.0331,53.0414,52.8267,52.8762,382725.0
2020-01-24 11:35:00,64.03,64.27,64.02,64.25,347800.0,52.8845,53.0827,52.8762,53.0662,347800.0
2020-01-24 11:40:00,64.24,64.34,64.15,64.22,181237.0,53.0579,53.1405,52.9836,53.0414,181237.0
2020-01-24 11:45:00,64.21,64.41,64.2,64.38,222110.0,53.0331,53.1983,53.0249,53.1736,222110.0
2020-01-24 11:50:00,64.38,64.38,64.18,64.34,231145.0,53.1736,53.1736,53.0084,53.1405,231145.0
2020-01-24 11:55:00,64.34,64.35,64.2,64.33,142738.0,53.1405,53.1488,53.0249,53.1323,142738.0
2020-01-24 12:00:00,64.32,64.35,64.26,64.31,131612.0,53.124,53.1488,53.0744,53.1157,131612.0
2020-01-24 12:05:00,64.31,64.31,64.13,64.22,135892.0,53.1157,53.1157,52.9671,53.0414,135892.0
2020-01-24 12:10:00,64.21,64.27,64.2,64.27,87333.0,53.0331,53.0827,53.0249,53.0827,87333.0
2020-01-24 12:15:00,64.27,64.29,64.09,64.1,183200.0,53.0827,53.0992,52.934,52.9423,183200.0
2020-01-24 12:20:00,64.11,64.26,64.09,64.24,143566.0,52.9506,53.0744,52.934,53.0579,143566.0
2020-01-24 12:25:00,64.23,64.38,64.23,64.38,156664.0,53.0497,53.1736,53.0497,53.1736,156664.0
2020-01-24 12:30:00,64.37,64.51,64.37,64.47,126259.0,53.1653,53.2809,53.1653,53.2479,126259.0
2020-01-24 12:35:00,64.46,64.48,64.42,64.46,76524.0,53.2396,53.2561,53.2066,53.2396,76524.0
2020-01-24 12:40:00,64.45,64.55,64.45,64.55,172396.0,53.2314,53.314,53.2314,53.314,172396.0
2020-01-24 12:45:00,64.55,64.61,64.54,64.6,104230.0,53.314,53.3635,53.3057,53.3553,104230.0
2020-01-24 12:50:00,64.59,64.61,64.48,64.6,160892.0,53.347,53.3635,53.2561,53.3553,160892.0
2020-01-24 12:55:00,64.6,64.6,64.5,64.53,106771.0,53.3553,53.3553,53.2727,53.2974,106771.0
2020-01-24 13:00:00,64.53,64.54,64.28,64.28,129635.0,53.2974,53.3057,53.091,53.091,129635.0
2020-01-24 13:05:00,64.28,64.46,64.28,64.45,110413.0,53.091,53.2396,53.091,53.2314,110413.0
2020-01-24 13:10:00,64.45,64.45,64.3,64.3,97564.0,53.2314,53.2314,53.1075,53.1075,97564.0
2020-01-24 13:15:00,64.3,64.36,64.29,64.31,87775.0,53.1075,53.157,53.0992,53.1157,87775.0
2020-01-24 13:20:00,64.31,64.39,64.29,64.39,95149.0,53.1157,53.1818,53.0992,53.1818,95149.0
2020-01-24 13:25:00,64.39,64.41,64.28,64.29,81290.0,53.1818,53.1983,53.091,53.0992,81290.0
2020-01-24 13:30:00,64.29,64.3,64.2,64.23,90889.0,53.0992,53.1075,53.0249,53.0497,90889.0
2020-01-24 13:35:00,64.23,64.24,64.14,64.19,82248.0,53.0497,53.0579,52.9753,53.0166,82248.0
2020-01-24 13:40:00,64.18,64.21,64.12,64.21,75917.0,53.0084,53.0331,52.9588,53.0331,75917.0
2020-01-24 13:45:00,64.2,64.25,64.06,64.06,106918.0,53.0249,53.0662,52.9093,52.9093,106918.0
2020-01-24 13:50:00,64.06,64.09,63.96,64.06,170895.0,52.9093,52.934,52.8267,52.9093,170895.0
2020-01-24 13:55:00,64.06,64.12,64.0,64.12,89872.0,52.9093,52.9588,52.8597,52.9588,89872.0
2020-01-24 14:00:00,64.11,64.12,63.96,64.0,96967.0,52.9506,52.9588,52.8267,52.8597,96967.0
2020-01-24 14:05:00,64.0,64.11,63.99,64.11,79646.0,52.8597,52.9506,52.8514,52.9506,79646.0
2020-01-24 14:10:00,64.11,64.11,63.84,63.92,246573.0,52.9506,52.9506,52.7276,52.7936,246573.0
2020-01-24 14:15:00,63.92,64.03,63.9,63.94,85164.0,52.7936,52.8845,52.7771,52.8101,85164.0
2020-01-24 14:20:00,63.94,64.0,63.77,63.78,134474.0,52.8101,52.8597,52.6697,52.678,134474.0
2020-01-24 14:25:00,63.78,63.85,63.76,63.79,164642.0,52.678,52.7358,52.6615,52.6863,164642.0
2020-01-24 14:30:00,63.8,63.88,63.8,63.87,142080.0,52.6945,52.7606,52.6945,52.7523,142080.0
2020-01-24 14:35:00,63.88,63.9,63.73,63.79,160980.0,52.7606,52.7771,52.6367,52.6863,160980.0
2020-01-24 14:40:00,63.78,63.82,63.75,63.75,147125.0,52.678,52.711,52.6532,52.6532,147125.0
2020-01-24 14:45:00,63.76,63.76,63.6,63.64,287834.0,52.6615,52.6615,52.5293,52.5624,287834.0
2020-01-24 14:50:00,63.64,63.69,63.62,63.68,202672.0,52.5624,52.6037,52.5458,52.5954,202672.0
2020-01-24 14:55:00,63.69,63.84,63.65,63.84,254306.0,52.6037,52.7276,52.5706,52.7276,254306.0
2020-01-24 15:00:00,63.83,63.92,63.8,63.84,230763.0,52.7193,52.7936,52.6945,52.7276,230763.0
2020-01-24 15:05:00,63.84,63.87,63.82,63.82,166362.0,52.7276,52.7523,52.711,52.711,166362.0
2020-01-24 15:10:00,63.83,63.92,63.81,63.87,201519.0,52.7193,52.7936,52.7028,52.7523,201519.0
2020-01-24 15:15:00,63.87,64.07,63.85,64.06,202635.0,52.7523,52.9175,52.7358,52.9093,202635.0
2020-01-24 15:20:00,64.07,64.17,64.06,64.14,224249.0,52.9175,53.0001,52.9093,52.9753,224249.0
2020-01-24 15:25:00,64.14,64.21,64.12,64.15,191857.0,52.9753,53.0331,52.9588,52.9836,191857.0
2020-01-24 15:30:00,64.15,64.2,64.07,64.11,270691.0,52.9836,53.0249,52.9175,52.9506,270691.0
2020-01-24 15:35:00,64.1,64.24,64.05,64.06,242072.0,52.9423,53.0579,52.901,52.9093,242072.0
2020-01-24 15:40:00,64.06,64.06,63.93,64.02,226369.0,52.9093,52.9093,52.8019,52.8762,226369.0
2020-01-24 15:45:00,64.03,64.12,64.0,64.02,218943.0,52.8845,52.9588,52.8597,52.8762,218943.0
2020-01-24 15:50:00,64.02,64.06,63.99,64.06,366768.0,52.8762,52.9093,52.8514,52.9093,366768.0
2020-01-24 15:55:00,64.06,64.18,63.97,64.17,986970.0,52.9093,53.0084,52.8349,53.0001,986970.0
2020-01-27 09:30:00,63.26,64.52,63.09,64.47,520807.0,52.2485,53.2892,52.1081,53.2479,520807.0
2020-01-27 09:35:00,64.47,64.63,64.21,64.32,242047.0,53.2479,53.38,53.0331,53.124,242047.0
2020-01-27 09:40:00,64.33,64.44,64.12,64.2,174834.0,53.1323,53.2231,52.9588,53.0249,174834.0
2020-01-27 09:45:00,64.2,64.26,63.95,64.16,225329.0,53.0249,53.0744,52.8184,52.9918,225329.0
2020-01-27 09:50:00,64.16,64.18,63.99,64.0,200752.0,52.9918,53.0084,52.8514,52.8597,200752.0
2020-01-27 09:55:00,64.0,64.12,63.92,64.06,166401.0,52.8597,52.9588,52.7936,52.9093,166401.0
2020-01-27 10:00:00,64.06,64.15,63.96,63.96,141033.0,52.9093,52.9836,52.8267,52.8267,141033.0
2020-01-27 10:05:00,63.97,64.06,63.81,63.94,147232.0,52.8349,52.9093,52.7028,52.8101,147232.0
2020-01-27 10:10:00,63.94,64.05,63.81,63.86,121643.0,52.8101,52.901,52.7028,52.7441,121643.0
2020-01-27 10:15:00,63.86,64.01,63.79,63.97,107598.0,52.7441,52.868,52.6863,52.8349,107598.0
2020-01-27 10:20:00,63.98,64.15,63.96,64.04,284869.0,52.8432,52.9836,52.8267,52.8927,284869.0
2020-01-27 10:25:00,64.04,64.19,64.02,64.16,119847.0,52.8927,53.0166,52.8762,52.9918,119847.0
2020-01-27 10:30:00,64.16,64.31,64.04,64.05,142576.0,52.9918,53.1157,52.8927,52.901,142576.0
2020-01-27 10:35:00,64.05,64.09,63.96,63.97,114863.0,52.901,52.934,52.8267,52.8349,114863.0
2020-01-27 10:40:00,63.98,64.01,63.92,63.95,155571.0,52.8432,52.868,52.7936,52.8184,155571.0
2020-01-27 10:45:00,63.94,64.01,63.88,63.9,144761.0,52.8101,52.868,52.7606,52.7771,144761.0
2020-01-27 10:50:00,63.91,64.09,63.89,63.94,77400.0,52.7854,52.934,52.7688,52.8101,77400.0
2020-01-27 10:55:00,63.94,63.95,63.86,63.88,101404.0,52.8101,52.8184,52.7441,52.7606,101404.0
2020-01-27 11:00:00,63.87,63.95,63.79,63.92,150457.0,52.7523,52.8184,52.6863,52.7936,150457.0
2020-01-27 11:05:00,63.93,63.94,63.81,63.92,87315.0,52.8019,52.8101,52.7028,52.7936,87315.0
2020-01-27 11:10:00,63.91,64.01,63.89,63.99,82425.0,52.7854,52.868,52.7688,52.8514,82425.0
2020-01-27 11:15:00,63.99,64.0,63.81,63.85,80113.0,52.8514,52.8597,52.7028,52.7358,80113.0
2020-01-27 11:20:00,63.84,63.9,63.81,63.83,65383.0,52.7276,52.7771,52.7028,52.7193,65383.0
2020-01-27 11:25:00,63.84,63.9,63.79,63.8,92205.0,52.7276,52.7771,52.6863,52.6945,92205.0
2020-01-27 11:30:00,63.8,63.85,63.69,63.81,122320.0,52.6945,52.7358,52.6037,52.7028,122320.0
2020-01-27 11:35:00,63.82,63.9,63.76,63.84,102442.0,52.711,52.7771,52.6615,52.7276,102442.0
2020-01-27 11:40:00,63.84,63.91,63.75,63.91,59335.0,52.7276,52.7854,52.6532,52.7854,59335.0
2020-01-27 11:45:00,63.9,63.9,63.81,63.83,48523.0,52.7771,52.7771,52.7028,52.7193,48523.0
2020-01-27 11:50:00,63.83,63.9,63.8,63.86,59835.0,52.7193,52.7771,52.6945,52.7441,59835.0
2020-01-27 11:55:00,63.86,63.91,63.84,63.86,56774.0,52.7441,52.7854,52.7276,52.7441,56774.0
2020-01-27 12:00:00,63.85,64.0,63.83,63.94,61453.0,52.7358,52.8597,52.7193,52.8101,61453.0
2020-01-27 12:05:00,63.94,64.01,63.93,63.97,40938.0,52.8101,52.868,52.8019,52.8349,40938.0
2020-01-27 12:10:00,63.97,64.02,63.94,63.95,66650.0,52.8349,52.8762,52.8101,52.8184,66650.0
2020-01-27 12:15:00,63.96,64.02,63.95,63.99,61471.0,52.8267,52.8762,52.8184,52.8514,61471.0
2020-01-27 12:20:00,64.0,64.02,63.92,63.95,58767.0,52.8597,52.8762,52.7936,52.8184,58767.0
2020-01-27 12:25:00,63.95,64.02,63.93,63.96,95030.0,52.8184,52.8762,52.8019,52.8267,95030.0
2020-01-27 12:30:00,63.96,63.97,63.89,63.94,69511.0,52.8267,52.8349,52.7688,52.8101,69511.0
2020-01-27 12:35:00,63.95,63.96,63.92,63.94,40508.0,52.8184,52.8267,52.7936,52.8101,40508.0
2020-01-27 12:40:00,63.94,63.99,63.94,63.97,85919.0,52.8101,52.8514,52.8101,52.8349,85919.0
2020-01-27 12:45:00,63.97,63.97,63.89,63.9,41683.0,52.8349,52.8349,52.7688,52.7771,41683.0
2020-01-27 12:50:00,63.91,63.93,63.84,63.85,38458.0,52.7854,52.8019,52.7276,52.7358,38458.0
2020-01-27 12:55:00,63.84,63.88,63.83,63.86,48248.0,52.7276,52.7606,52.7193,52.7441,48248.0
2020-01-27 13:00:00,63.85,63.91,63.84,63.88,44695.0,52.7358,52.7854,52.7276,52.7606,44695.0
2020-01-27 13:05:00,63.87,63.88,63.79,63.82,66688.0,52.7523,52.7606,52.6863,52.711,66688.0
2020-01-27 13:10:00,63.83,63.9,63.79,63.9,45131.0,52.7193,52.7771,52.6863,52.7771,45131.0
2020-01-27 13:15:00,63.9,63.95,63.89,63.94,36233.0,52.7771,52.8184,52.7688,52.8101,36233.0
2020-01-27 13:20:00,63.94,64.01,63.93,63.96,61855.0,52.8101,52.868,52.8019,52.8267,61855.0
2020-01-27 13:25:00,63.96,63.97,63.92,63.94,36954.0,52.8267,52.8349,52.7936,52.8101,36954.0
2020-01-27 13:30:00,63.93,63.96,63.9,63.95,48340.0,52.8019,52.8267,52.7771,52.8184,48340.0
2020-01-27 13:35:00,63.94,64.01,63.94,63.97,43806.0,52.8101,52.868,52.8101,52.8349,43806.0
2020-01-27 13:40:00,63.96,64.02,63.95,63.96,68664.0,52.8267,52.8762,52.8184,52.8267,68664.0
2020-01-27 13:45:00,63.97,63.98,63.93,63.97,53975.0,52.8349,52.8432,52.8019,52.8349,53975.0
2020-01-27 13:50:00,63.98,63.98,63.89,63.91,55129.0,52.8432,52.8432,52.7688,52.7854,55129.0
2020-01-27 13:55:00,63.91,63.94,63.87,63.9,60754.0,52.7854,52.8101,52.7523,52.7771,60754.0
2020-01-27 14:00:00,63.9,63.92,63.81,63.9,75407.0,52.7771,52.7936,52.7028,52.7771,75407.0
2020-01-27 14:05:00,63.9,63.95,63.89,63.94,39937.0,52.7771,52.8184,52.7688,52.8101,39937.0
2020-01-27 14:10:00,63.94,63.99,63.93,63.98,55817.0,52.8101,52.8514,52.8019,52.8432,55817.0
2020-01-27 14:15:00,63.97,64.07,63.97,64.03,51752.0,52.8349,52.9175,52.8349,52.8845,51752.0
2020-01-27 14:20:00,64.03,64.05,63.92,63.97,60654.0,52.8845,52.901,52.7936,52.8349,60654.0
2020-01-27 14:25:00,63.97,64.02,63.94,64.01,67106.0,52.8349,52.8762,52.8101,52.868,67106.0
2020-01-27 14:30:00,64.02,64.04,63.96,63.97,59813.0,52.8762,52.8927,52.8267,52.8349,59813.0
2020-01-27 14:35:00,63.97,64.04,63.95,64.0,89706.0,52.8349,52.8927,52.8184,52.8597,89706.0
2020-01-27 14:40:00,64.0,64.03,63.92,63.96,84960.0,52.8597,52.8845,52.7936,52.8267,84960.0
2020-01-27 14:45:00,63.95,63.96,63.83,63.83,87227.0,52.8184,52.8267,52.7193,52.7193,87227.0
2020-01-27 14:50:00,63.82,63.9,63.79,63.87,103855.0,52.711,52.7771,52.6863,52.7523,103855.0
2020-01-27 14:55:00,63.86,63.93,63.85,63.92,68888.0,52.7441,52.8019,52.7358,52.7936,68888.0
2020-01-27 15:00:00,63.91,63.98,63.89,63.96,72358.0,52.7854,52.8432,52.7688,52.8267,72358.0
2020-01-27 15:05:00,63.95,63.97,63.84,63.87,129838.0,52.8184,52.8349,52.7276,52.7523,129838.0
2020-01-27 15:10:00,63.86,63.9,63.82,63.83,87221.0,52.7441,52.7771,52.711,52.7193,87221.0
2020-01-27 15:15:00,63.83,63.9,63.82,63.9,80121.0,52.7193,52.7771,52.711,52.7771,80121.0
2020-01-27 15:20:00,63.9,63.9,63.83,63.84,105854.0,52.7771,52.7771,52.7193,52.7276,105854.0
2020-01-27 15:25:00,63.83,63.85,63.78,63.8,107211.0,52.7193,52.7358,52.678,52.6945,107211.0
2020-01-27 15:30:00,63.8,63.8,63.69,63.73,133075.0,52.6945,52.6945,52.6037,52.6367,133075.0
2020-01-27 15:35:00,63.73,63.74,63.64,63.74,112420.0,52.6367,52.645,52.5624,52.645,112420.0
2020-01-27 15:40:00,63.73,63.78,63.7,63.71,158266.0,52.6367,52.678,52.6119,52.6202,158266.0
2020-01-27 15:45:00,63.71,63.79,63.64,63.65,213030.0,52.6202,52.6863,52.5624,52.5706,213030.0
2020-01-27 15:50:00,63.66,63.75,63.65,63.71,259682.0,52.5789,52.6532,52.5706,52.6202,259682.0
2020-01-27 15:55:00,63.71,63.87,63.69,63.7,1036607.0,52.6202,52.7523,52.6037,52.6119,1036607.0
2020-01-28 09:30:00,64.13,64.62,63.9,64.55,400683.0,52.9671,53.3718,52.7771,53.314,400683.0
2020-01-28 09:35:00,64.55,64.61,64.3,64.34,152177.0,53.314,53.3635,53.1075,53.1405,152177.0
2020-01-28 09:40:00,64.34,64.59,64.3,64.58,103289.0,53.1405,53.347,53.1075,53.3387,103289.0
2020-01-28 09:45:00,64.57,64.7,64.44,64.68,86614.0,53.3305,53.4379,53.2231,53.4213,86614.0
2020-01-28 09:50:00,64.69,64.7,64.54,64.58,138048.0,53.4296,53.4379,53.3057,53.3387,138048.0
2020-01-28 09:55:00,64.57,64.67,64.55,64.65,149099.0,53.3305,53.4131,53.314,53.3966,149099.0
2020-01-28 10:00:00,64.64,64.92,64.63,64.91,190163.0,53.3883,53.6196,53.38,53.6113,190163.0
2020-01-28 10:05:00,64.91,65.14,64.88,65.11,146913.0,53.6113,53.8013,53.5865,53.7765,146913.0
2020-01-28 10:10:00,65.11,65.22,65.07,65.21,319345.0,53.7765,53.8673,53.7434,53.8591,319345.0
2020-01-28 10:15:00,65.21,65.22,65.07,65.09,190690.0,53.8591,53.8673,53.7434,53.76,190690.0
2020-01-28 10:20:00,65.09,65.13,64.89,65.01,144326.0,53.76,53.793,53.5948,53.6939,144326.0
2020-01-28 10:25:00,65.02,65.07,64.9,64.99,112010.0,53.7022,53.7434,53.603,53.6774,112010.0
2020-01-28 10:30:00,64.99,65.1,64.92,65.09,96430.0,53.6774,53.7682,53.6196,53.76,96430.0
2020-01-28 10:35:00,65.09,65.12,65.03,65.03,95516.0,53.76,53.7847,53.7104,53.7104,95516.0
2020-01-28 10:40:00,65.03,65.12,65.03,65.09,66251.0,53.7104,53.7847,53.7104,53.76,66251.0
2020-01-28 10:45:00,65.09,65.11,65.0,65.02,103634.0,53.76,53.7765,53.6856,53.7022,103634.0
2020-01-28 10:50:00,65.03,65.06,64.95,65.01,102698.0,53.7104,53.7352,53.6443,53.6939,102698.0
2020-01-28 10:55:00,65.02,65.04,64.96,65.01,72288.0,53.7022,53.7187,53.6526,53.6939,72288.0
2020-01-28 11:00:00,65.01,65.01,64.9,64.91,91394.0,53.6939,53.6939,53.603,53.6113,91394.0
2020-01-28 11:05:00,64.91,64.99,64.89,64.96,94814.0,53.6113,53.6774,53.5948,53.6526,94814.0
2020-01-28 11:10:00,64.98,65.02,64.94,65.0,39864.0,53.6691,53.7022,53.6361,53.6856,39864.0
2020-01-28 11:15:00,65.0,65.09,64.98,65.02,59744.0,53.6856,53.76,53.6691,53.7022,59744.0
2020-01-28 11:20:00,65.02,65.07,64.94,65.07,68133.0,53.7022,53.7434,53.6361,53.7434,68133.0
2020-01-28 11:25:00,65.06,65.14,65.03,65.11,68525.0,53.7352,53.8013,53.7104,53.7765,68525.0
2020-01-28 11:30:00,65.11,65.18,65.06,65.14,75054.0,53.7765,53.8343,53.7352,53.8013,75054.0
2020-01-28 11:35:00,65.14,65.24,65.12,65.2,76187.0,53.8013,53.8839,53.7847,53.8508,76187.0
2020-01-28 11:40:00,65.2,65.29,65.17,65.24,139356.0,53.8508,53.9252,53.826,53.8839,139356.0
2020-01-28 11:45:00,65.23,65.24,65.1,65.18,79338.0,53.8756,53.8839,53.7682,53.8343,79338.0
2020-01-28 11:50:00,65.19,65.26,65.13,65.15,85441.0,53.8426,53.9004,53.793,53.8095,85441.0
2020-01-28 11:55:00,65.15,65.24,65.12,65.2,97736.0,53.8095,53.8839,53.7847,53.8508,97736.0
2020-01-28 12:00:00,65.2,65.22,65.14,65.17,56606.0,53.8508,53.8673,53.8013,53.826,56606.0
2020-01-28 12:05:00,65.16,65.28,65.14,65.28,54087.0,53.8178,53.9169,53.8013,53.9169,54087.0
2020-01-28 12:10:00,65.28,65.28,65.15,65.17,64060.0,53.9169,53.9169,53.8095,53.826,64060.0
2020-01-28 12:15:00,65.17,65.2,65.14,65.19,61787.0,53.826,53.8508,53.8013,53.8426,61787.0
2020-01-28 12:20:00,65.19,65.27,65.18,65.27,42215.0,53.8426,53.9086,53.8343,53.9086,42215.0
2020-01-28 12:25:00,65.27,65.32,65.26,65.28,52498.0,53.9086,53.9499,53.9004,53.9169,52498.0
2020-01-28 12:30:00,65.29,65.3,65.22,65.25,65116.0,53.9252,53.9334,53.8673,53.8921,65116.0
2020-01-28 12:35:00,65.25,65.25,65.16,65.17,41378.0,53.8921,53.8921,53.8178,53.826,41378.0
2020-01-28 12:40:00,65.16,65.24,65.15,65.23,40376.0,53.8178,53.8839,53.8095,53.8756,40376.0
2020-01-28 12:45:00,65.23,65.26,65.17,65.21,52869.0,53.8756,53.9004,53.826,53.8591,52869.0
2020-01-28 12:50:00,65.2,65.22,65.14,65.19,51470.0,53.8508,53.8673,53.8013,53.8426,51470.0
2020-01-28 12:55:00,65.19,65.25,65.19,65.19,46152.0,53.8426,53.8921,53.8426,53.8426,46152.0
2020-01-28 13:00:00,65.19,65.19,65.11,65.14,53115.0,53.8426,53.8426,53.7765,53.8013,53115.0
2020-01-28 13:05:00,65.14,65.18,65.08,65.11,55721.0,53.8013,53.8343,53.7517,53.7765,55721.0
2020-01-28 13:10:00,65.1,65.16,65.09,65.16,37090.0,53.7682,53.8178,53.76,53.8178,37090.0
2020-01-28 13:15:00,65.16,65.19,65.14,65.16,51542.0,53.8178,53.8426,53.8013,53.8178,51542.0
2020-01-28 13:20:00,65.16,65.17,65.12,65.15,51148.0,53.8178,53.826,53.7847,53.8095,51148.0
2020-01-28 13:25:00,65.14,65.19,65.13,65.14,36766.0,53.8013,53.8426,53.793,53.8013,36766.0
2020-01-28 13:30:00,65.14,65.18,65.12,65.14,47264.0,53.8013,53.8343,53.7847,53.8013,47264.0
2020-01-28 13:35:00,65.14,65.14,65.05,65.05,56775.0,53.8013,53.8013,53.7269,53.7269,56775.0
2020-01-28 13:40:00,65.06,65.12,65.05,65.12,41825.0,53.7352,53.7847,53.7269,53.7847,41825.0
2020-01-28 13:45:00,65.12,65.16,65.11,65.16,54186.0,53.7847,53.8178,53.7765,53.8178,54186.0
2020-01-28 13:50:00,65.16,65.22,65.14,65.2,63809.0,53.8178,53.8673,53.8013,53.8508,63809.0
2020-01-28 13:55:00,65.19,65.22,65.15,65.19,61852.0,53.8426,53.8673,53.8095,53.8426,61852.0
2020-01-28 14:00:00,65.19,65.25,65.15,65.25,63943.0,53.8426,53.8921,53.8095,53.8921,63943.0
2020-01-28 14:05:00,65.25,65.29,65.24,65.27,61838.0,53.8921,53.9252,53.8839,53.9086,61838.0
2020-01-28 14:10:00,65.27,65.35,65.26,65.34,111072.0,53.9086,53.9747,53.9004,53.9665,111072.0
2020-01-28 14:15:00,65.35,65.37,65.27,65.32,78196.0,53.9747,53.9912,53.9086,53.9499,78196.0
2020-01-28 14:20:00,65.33,65.33,65.25,65.3,51872.0,53.9582,53.9582,53.8921,53.9334,51872.0
2020-01-28 14:25:00,65.29,65.32,65.26,65.27,46717.0,53.9252,53.9499,53.9004,53.9086,46717.0
2020-01-28 14:30:00,65.27,65.27,65.17,65.18,65224.0,53.9086,53.9086,53.826,53.8343,65224.0
2020-01-28 14:35:00,65.18,65.24,65.17,65.17,63113.0,53.8343,53.8839,53.826,53.826,63113.0
2020-01-28 14:40:00,65.18,65.23,65.18,65.19,55413.0,53.8343,53.8756,53.8343,53.8426,55413.0
2020-01-28 14:45:00,65.18,65.22,65.16,65.18,55957.0,53.8343,53.8673,53.8178,53.8343,55957.0
2020-01-28 14:50:00,65.19,65.19,65.14,65.15,79679.0,53.8426,53.8426,53.8013,53.8095,79679.0
2020-01-28 14:55:00,65.16,65.19,65.15,65.17,63520.0,53.8178,53.8426,53.8095,53.826,63520.0
2020-01-28 15:00:00,65.16,65.18,65.12,65.13,65077.0,53.8178,53.8343,53.7847,53.793,65077.0
2020-01-28 15:05:00,65.13,65.14,65.08,65.13,77264.0,53.793,53.8013,53.7517,53.793,77264.0
2020-01-28 15:10:00,65.12,65.19,65.11,65.17,50151.0,53.7847,53.8426,53.7765,53.826,50151.0
2020-01-28 15:15:00,65.17,65.19,65.11,65.14,76797.0,53.826,53.8426,53.7765,53.8013,76797.0
2020-01-28 15:20:00,65.15,65.22,65.14,65.17,72279.0,53.8095,53.8673,53.8013,53.826,72279.0
2020-01-28 15:25:00,65.17,65.2,65.14,65.18,67889.0,53.826,53.8508,53.8013,53.8343,67889.0
2020-01-28 15:30:00,65.17,65.2,65.12,65.14,99455.0,53.826,53.8508,53.7847,53.8013,99455.0
2020-01-28 15:35:00,65.15,65.18,65.06,65.06,244720.0,53.8095,53.8343,53.7352,53.7352,244720.0
2020-01-28 15:40:00,65.06,65.16,65.05,65.14,120100.0,53.7352,53.8178,53.7269,53.8013,120100.0
2020-01-28 15:45:00,65.14,65.14,65.0,65.02,235064.0,53.8013,53.8013,53.6856,53.7022,235064.0
2020-01-28 15:50:00,65.01,65.04,64.85,64.87,416436.0,53.6939,53.7187,53.5617,53.5783,416436.0
2020-01-28 15:55:00,64.87,64.93,64.8,64.82,610110.0,53.5783,53.6278,53.5204,53.537,610110.0
2020-01-29 09:30:00,65.02,65.09,64.7,64.8,288445.0,53.7022,53.76,53.4379,53.5204,288445.0
2020-01-29 09:35:00,64.81,65.0,64.79,64.85,71182.0,53.5287,53.6856,53.5122,53.5617,71182.0
2020-01-29 09:40:00,64.88,64.91,64.6,64.6,78044.0,53.5865,53.6113,53.3553,53.3553,78044.0
2020-01-29 09:45:00,64.59,64.65,64.5,64.59,124113.0,53.347,53.3966,53.2727,53.347,124113.0
2020-01-29 09:50:00,64.58,64.64,64.45,64.46,121540.0,53.3387,53.3883,53.2314,53.2396,121540.0
2020-01-29 09:55:00,64.47,64.63,64.45,64.6,153891.0,53.2479,53.38,53.2314,53.3553,153891.0
2020-01-29 10:00:00,64.63,64.64,64.44,64.56,151677.0,53.38,53.3883,53.2231,53.3222,151677.0
2020-01-29 10:05:00,64.57,64.66,64.55,64.65,137633.0,53.3305,53.4048,53.314,53.3966,137633.0
2020-01-29 10:10:00,64.66,64.74,64.53,64.58,167605.0,53.4048,53.4709,53.2974,53.3387,167605.0
2020-01-29 10:15:00,64.56,64.59,64.45,64.49,131304.0,53.3222,53.347,53.2314,53.2644,131304.0
2020-01-29 10:20:00,64.5,64.6,64.49,64.6,122983.0,53.2727,53.3553,53.2644,53.3553,122983.0
2020-01-29 10:25:00,64.6,64.67,64.52,64.65,132804.0,53.3553,53.4131,53.2892,53.3966,132804.0
2020-01-29 10:30:00,64.65,64.69,64.51,64.69,107669.0,53.3966,53.4296,53.2809,53.4296,107669.0
2020-01-29 10:35:00,64.69,64.82,64.69,64.82,102769.0,53.4296,53.537,53.4296,53.537,102769.0
2020-01-29 10:40:00,64.82,64.89,64.71,64.73,62474.0,53.537,53.5948,53.4461,53.4626,62474.0
2020-01-29 10:45:00,64.72,64.74,64.63,64.71,88334.0,53.4544,53.4709,53.38,53.4461,88334.0
2020-01-29 10:50:00,64.72,64.76,64.68,64.69,140150.0,53.4544,53.4874,53.4213,53.4296,140150.0
2020-01-29 10:55:00,64.69,64.71,64.59,64.67,140423.0,53.4296,53.4461,53.347,53.4131,140423.0
2020-01-29 11:00:00,64.67,64.73,64.58,64.61,101560.0,53.4131,53.4626,53.3387,53.3635,101560.0
2020-01-29 11:05:00,64.62,64.64,64.57,64.6,76429.0,53.3718,53.3883,53.3305,53.3553,76429.0
2020-01-29 11:10:00,64.59,64.65,64.55,64.64,79282.0,53.347,53.3966,53.314,53.3883,79282.0
2020-01-29 11:15:00,64.64,64.67,64.59,64.6,61620.0,53.3883,53.4131,53.347,53.3553,61620.0
2020-01-29 11:20:00,64.59,64.62,64.54,64.6,70354.0,53.347,53.3718,53.3057,53.3553,70354.0
2020-01-29 11:25:00,64.6,64.6,64.54,64.58,69521.0,53.3553,53.3553,53.3057,53.3387,69521.0
2020-01-29 11:30:00,64.57,64.61,64.54,64.54,38015.0,53.3305,53.3635,53.3057,53.3057,38015.0
2020-01-29 11:35:00,64.54,64.58,64.5,64.56,62274.0,53.3057,53.3387,53.2727,53.3222,62274.0
2020-01-29 11:40:00,64.56,64.6,64.51,64.55,43696.0,53.3222,53.3553,53.2809,53.314,43696.0
2020-01-29 11:45:00,64.55,64.58,64.54,64.56,55097.0,53.314,53.3387,53.3057,53.3222,55097.0
2020-01-29 11:50:00,64.56,64.6,64.5,64.5,94455.0,53.3222,53.3553,53.2727,53.2727,94455.0
2020-01-29 11:55:00,64.5,64.5,64.45,64.46,186889.0,53.2727,53.2727,53.2314,53.2396,186889.0
2020-01-29 12:00:00,64.45,64.65,64.44,64.65,121694.0,53.2314,53.3966,53.2231,53.3966,121694.0
2020-01-29 12:05:00,64.65,64.72,64.64,64.68,42833.0,53.3966,53.4544,53.3883,53.4213,42833.0
2020-01-29 12:10:00,64.68,64.69,64.63,64.67,59029.0,53.4213,53.4296,53.38,53.4131,59029.0
2020-01-29 12:15:00,64.67,64.67,64.62,64.62,43443.0,53.4131,53.4131,53.3718,53.3718,43443.0
2020-01-29 12:20:00,64.6,64.65,64.6,64.6,39795.0,53.3553,53.3966,53.3553,53.3553,39795.0
2020-01-29 12:25:00,64.61,64.61,64.56,64.59,19922.0,53.3635,53.3635,53.3222,53.347,19922.0
2020-01-29 12:30:00,64.59,64.64,64.58,64.63,44540.0,53.347,53.3883,53.3387,53.38,44540.0
2020-01-29 12:35:00,64.64,64.64,64.59,64.62,29211.0,53.3883,53.3883,53.347,53.3718,29211.0
2020-01-29 12:40:00,64.62,64.62,64.54,64.56,34822.0,53.3718,53.3718,53.3057,53.3222,34822.0
2020-01-29 12:45:00,64.56,64.57,64.52,64.56,31389.0,53.3222,53.3305,53.2892,53.3222,31389.0
2020-01-29 12:50:00,64.56,64.59,64.55,64.56,37245.0,53.3222,53.347,53.314,53.3222,37245.0
2020-01-29 12:55:00,64.55,64.55,64.5,64.53,34769.0,53.314,53.314,53.2727,53.2974,34769.0
2020-01-29 13:00:00,64.53,64.58,64.52,64.58,35287.0,53.2974,53.3387,53.2892,53.3387,35287.0
2020-01-29 13:05:00,64.58,64.59,64.54,64.54,34998.0,53.3387,53.347,53.3057,53.3057,34998.0
2020-01-29 13:10:00,64.55,64.58,64.54,64.57,33062.0,53.314,53.3387,53.3057,53.3305,33062.0
2020-01-29 13:15:00,64.58,64.63,64.57,64.61,52609.0,53.3387,53.38,53.3305,53.3635,52609.0
2020-01-29 13:20:00,64.61,64.62,64.6,64.6,26740.0,53.3635,53.3718,53.3553,53.3553,26740.0
2020-01-29 13:25:00,64.61,64.61,64.51,64.56,57998.0,53.3635,53.3635,53.2809,53.3222,57998.0
2020-01-29 13:30:00,64.56,64.59,64.54,64.56,39986.0,53.3222,53.347,53.3057,53.3222,39986.0
2020-01-29 13:35:00,64.56,64.65,64.55,64.64,47946.0,53.3222,53.3966,53.314,53.3883,47946.0
2020-01-29 13:40:00,64.64,64.66,64.61,64.62,31394.0,53.3883,53.4048,53.3635,53.3718,31394.0
2020-01-29 13:45:00,64.62,64.67,64.61,64.67,40674.0,53.3718,53.4131,53.3635,53.4131,40674.0
2020-01-29 13:50:00,64.67,64.71,64.64,64.71,54348.0,53.4131,53.4461,53.3883,53.4461,54348.0
2020-01-29 13:55:00,64.7,64.74,64.68,64.7,44862.0,53.4379,53.4709,53.4213,53.4379,44862.0
2020-01-29 14:00:00,64.72,64.84,64.68,64.84,64285.0,53.4544,53.5535,53.4213,53.5535,64285.0
2020-01-29 14:05:00,64.84,64.85,64.71,64.73,70161.0,53.5535,53.5617,53.4461,53.4626,70161.0
2020-01-29 14:10:00,64.73,64.75,64.68,64.71,59260.0,53.4626,53.4791,53.4213,53.4461,59260.0
2020-01-29 14:15:00,64.7,64.72,64.69,64.72,51813.0,53.4379,53.4544,53.4296,53.4544,51813.0
2020-01-29 14:20:00,64.72,64.74,64.61,64.63,87355.0,53.4544,53.4709,53.3635,53.38,87355.0
2020-01-29 14:25:00,64.63,64.64,64.57,64.64,49088.0,53.38,53.3883,53.3305,53.3883,49088.0
2020-01-29 14:30:00,64.64,64.67,64.61,64.66,62688.0,53.3883,53.4131,53.3635,53.4048,62688.0
2020-01-29 14:35:00,64.65,64.67,64.61,64.64,75216.0,53.3966,53.4131,53.3635,53.3883,75216.0
2020-01-29 14:40:00,64.64,64.64,64.54,64.55,72093.0,53.3883,53.3883,53.3057,53.314,72093.0
2020-01-29 14:45:00,64.55,64.56,64.52,64.56,43610.0,53.314,53.3222,53.2892,53.3222,43610.0
2020-01-29 14:50:00,64.55,64.59,64.49,64.5,70885.0,53.314,53.347,53.2644,53.2727,70885.0
2020-01-29 14:55:00,64.51,64.53,64.49,64.51,67583.0,53.2809,53.2974,53.2644,53.2809,67583.0
2020-01-29 15:00:00,64.51,64.56,64.43,64.48,71299.0,53.2809,53.3222,53.2149,53.2561,71299.0
2020-01-29 15:05:00,64.47,64.51,64.44,64.48,62620.0,53.2479,53.2809,53.2231,53.2561,62620.0
2020-01-29 15:10:00,64.48,64.49,64.35,64.37,89516.0,53.2561,53.2644,53.1488,53.1653,89516.0
2020-01-29 15:15:00,64.37,64.39,64.32,64.34,120746.0,53.1653,53.1818,53.124,53.1405,120746.0
2020-01-29 15:20:00,64.34,64.35,64.23,64.3,95061.0,53.1405,53.1488,53.0497,53.1075,95061.0
2020-01-29 15:25:00,64.29,64.38,64.28,64.38,108249.0,53.0992,53.1736,53.091,53.1736,108249.0
2020-01-29 15:30:00,64.38,64.45,64.33,64.43,132432.0,53.1736,53.2314,53.1323,53.2149,132432.0
2020-01-29 15:35:00,64.43,64.43,64.37,64.38,91680.0,53.2149,53.2149,53.1653,53.1736,91680.0
2020-01-29 15:40:00,64.39,64.39,64.31,64.33,120118.0,53.1818,53.1818,53.1157,53.1323,120118.0
2020-01-29 15:45:00,64.33,64.34,64.29,64.33,201716.0,53.1323,53.1405,53.0992,53.1323,201716.0
2020-01-29 15:50:00,64.32,64.32,64.18,64.2,226317.0,53.124,53.124,53.0084,53.0249,226317.0
2020-01-29 15:55:00,64.2,64.24,64.12,64.14,484297.0,53.0249,53.0579,52.9588,52.9753,484297.0
2020-01-30 09:30:00,63.8,64.13,63.75,64.0,374015.0,52.6945,52.9671,52.6532,52.8597,374015.0
2020-01-30 09:35:00,64.0,64.31,63.97,64.27,104250.0,52.8597,53.1157,52.8349,53.0827,104250.0
2020-01-30 09:40:00,64.29,64.3,64.0,64.29,109042.0,53.0992,53.1075,52.8597,53.0992,109042.0
2020-01-30 09:45:00,64.29,64.31,64.11,64.16,153763.0,53.0992,53.1157,52.9506,52.9918,153763.0
2020-01-30 09:50:00,64.16,64.27,64.1,64.11,145952.0,52.9918,53.0827,52.9423,52.9506,145952.0
2020-01-30 09:55:00,64.12,64.15,64.02,64.09,85074.0,52.9588,52.9836,52.8762,52.934,85074.0
2020-01-30 10:00:00,64.1,64.24,64.1,64.18,85522.0,52.9423,53.0579,52.9423,53.0084,85522.0
2020-01-30 10:05:00,64.18,64.25,64.14,64.19,74842.0,53.0084,53.0662,52.9753,53.0166,74842.0
2020-01-30 10:10:00,64.18,64.24,64.17,64.2,63408.0,53.0084,53.0579,53.0001,53.0249,63408.0
2020-01-30 10:15:00,64.21,64.22,64.12,64.14,74542.0,53.0331,53.0414,52.9588,52.9753,74542.0
2020-01-30 10:20:00,64.14,64.17,64.03,64.03,70813.0,52.9753,53.0001,52.8845,52.8845,70813.0
2020-01-30 10:25:00,64.03,64.12,64.01,64.1,69220.0,52.8845,52.9588,52.868,52.9423,69220.0
2020-01-30 10:30:00,64.1,64.12,64.06,64.07,69783.0,52.9423,52.9588,52.9093,52.9175,69783.0
2020-01-30 10:35:00,64.08,64.11,64.04,64.04,110989.0,52.9258,52.9506,52.8927,52.8927,110989.0
2020-01-30 10:40:00,64.04,64.04,63.91,63.93,108953.0,52.8927,52.8927,52.7854,52.8019,108953.0
2020-01-30 10:45:00,63.93,63.98,63.88,63.98,88749.0,52.8019,52.8432,52.7606,52.8432,88749.0
2020-01-30 10:50:00,63.97,63.97,63.8,63.8,64259.0,52.8349,52.8349,52.6945,52.6945,64259.0
2020-01-30 10:55:00,63.8,63.9,63.76,63.87,71688.0,52.6945,52.7771,52.6615,52.7523,71688.0
2020-01-30 11:00:00,63.87,63.89,63.82,63.86,57250.0,52.7523,52.7688,52.711,52.7441,57250.0
2020-01-30 11:05:00,63.85,63.92,63.77,63.8,57818.0,52.7358,52.7936,52.6697,52.6945,57818.0
2020-01-30 11:10:00,63.8,63.88,63.79,63.86,55812.0,52.6945,52.7606,52.6863,52.7441,55812.0
2020-01-30 11:15:00,63.86,63.91,63.85,63.86,51756.0,52.7441,52.7854,52.7358,52.7441,51756.0
2020-01-30 11:20:00,63.87,63.96,63.86,63.94,68270.0,52.7523,52.8267,52.7441,52.8101,68270.0
2020-01-30 11:25:00,63.95,63.97,63.89,63.9,62989.0,52.8184,52.8349,52.7688,52.7771,62989.0
2020-01-30 11:30:00,63.9,63.92,63.86,63.89,110891.0,52.7771,52.7936,52.7441,52.7688,110891.0
2020-01-30 11:35:00,63.9,63.94,63.87,63.87,88874.0,52.7771,52.8101,52.7523,52.7523,88874.0
2020-01-30 11:40:00,63.87,63.9,63.85,63.88,45376.0,52.7523,52.7771,52.7358,52.7606,45376.0
2020-01-30 11:45:00,63.88,63.92,63.87,63.91,51833.0,52.7606,52.7936,52.7523,52.7854,51833.0
2020-01-30 11:50:00,63.92,63.95,63.87,63.88,64570.0,52.7936,52.8184,52.7523,52.7606,64570.0
2020-01-30 11:55:00,63.87,63.89,63.77,63.78,58540.0,52.7523,52.7688,52.6697,52.678,58540.0
2020-01-30 12:00:00,63.77,63.82,63.76,63.8,49072.0,52.6697,52.711,52.6615,52.6945,49072.0
2020-01-30 12:05:00,63.81,63.82,63.69,63.7,68122.0,52.7028,52.711,52.6037,52.6119,68122.0
2020-01-30 12:10:00,63.7,63.74,63.69,63.71,59994.0,52.6119,52.645,52.6037,52.6202,59994.0
2020-01-30 12:15:00,63.71,63.78,63.69,63.77,45628.0,52.6202,52.678,52.6037,52.6697,45628.0
2020-01-30 12:20:00,63.78,63.79,63.75,63.77,39941.0,52.678,52.6863,52.6532,52.6697,39941.0
2020-01-30 12:25:00,63.76,63.76,63.64,63.68,157578.0,52.6615,52.6615,52.5624,52.5954,157578.0
2020-01-30 12:30:00,63.68,63.73,63.67,63.71,50394.0,52.5954,52.6367,52.5871,52.6202,50394.0
2020-01-30 12:35:00,63.71,63.72,63.53,63.54,114658.0,52.6202,52.6284,52.4715,52.4798,114658.0
2020-01-30 12:40:00,63.54,63.56,63.5,63.54,58210.0,52.4798,52.4963,52.4467,52.4798,58210.0
2020-01-30 12:45:00,63.54,63.61,63.51,63.59,52264.0,52.4798,52.5376,52.455,52.5211,52264.0
2020-01-30 12:50:00,63.59,63.69,63.58,63.62,46831.0,52.5211,52.6037,52.5128,52.5458,46831.0
2020-01-30 12:55:00,63.62,63.67,63.61,63.66,56565.0,52.5458,52.5871,52.5376,52.5789,56565.0
2020-01-30 13:00:00,63.66,63.71,63.62,63.69,91353.0,52.5789,52.6202,52.5458,52.6037,91353.0
2020-01-30 13:05:00,63.7,63.71,63.65,63.67,46301.0,52.6119,52.6202,52.5706,52.5871,46301.0
2020-01-30 13:10:00,63.67,63.7,63.6,63.61,87229.0,52.5871,52.6119,52.5293,52.5376,87229.0
2020-01-30 13:15:00,63.61,63.67,63.6,63.6,44918.0,52.5376,52.5871,52.5293,52.5293,44918.0
2020-01-30 13:20:00,63.61,63.66,63.6,63.63,47212.0,52.5376,52.5789,52.5293,52.5541,47212.0
2020-01-30 13:25:00,63.62,63.67,63.62,63.65,37600.0,52.5458,52.5871,52.5458,52.5706,37600.0
2020-01-30 13:30:00,63.64,63.68,63.6,63.67,50769.0,52.5624,52.5954,52.5293,52.5871,50769.0
2020-01-30 13:35:00,63.67,63.68,63.64,63.66,44023.0,52.5871,52.5954,52.5624,52.5789,44023.0
2020-01-30 13:40:00,63.66,63.66,63.57,63.61,54040.0,52.5789,52.5789,52.5045,52.5376,54040.0
2020-01-30 13:45:00,63.6,63.63,63.59,63.59,59592.0,52.5293,52.5541,52.5211,52.5211,59592.0
2020-01-30 13:50:00,63.59,63.6,63.48,63.55,71398.0,52.5211,52.5293,52.4302,52.488,71398.0
2020-01-30 13:55:00,63.55,63.57,63.53,63.55,41328.0,52.488,52.5045,52.4715,52.488,41328.0
2020-01-30 14:00:00,63.55,63.6,63.55,63.6,58434.0,52.488,52.5293,52.488,52.5293,58434.0
2020-01-30 14:05:00,63.6,63.64,63.56,63.62,54792.0,52.5293,52.5624,52.4963,52.5458,54792.0
2020-01-30 14:10:00,63.62,63.69,63.61,63.69,68454.0,52.5458,52.6037,52.5376,52.6037,68454.0
2020-01-30 14:15:00,63.69,63.7,63.65,63.69,53953.0,52.6037,52.6119,52.5706,52.6037,53953.0
2020-01-30 14:20:00,63.69,63.74,63.66,63.68,80560.0,52.6037,52.645,52.5789,52.5954,80560.0
2020-01-30 14:25:00,63.68,63.7,63.64,63.66,80277.0,52.5954,52.6119,52.5624,52.5789,80277.0
2020-01-30 14:30:00,63.66,63.68,63.6,63.61,80137.0,52.5789,52.5954,52.5293,52.5376,80137.0
2020-01-30 14:35:00,63.61,63.63,63.58,63.59,115012.0,52.5376,52.5541,52.5128,52.5211,115012.0
2020-01-30 14:40:00,63.59,63.69,63.42,63.45,233521.0,52.5211,52.6037,52.3807,52.4054,233521.0
2020-01-30 14:45:00,63.45,63.54,63.39,63.53,202954.0,52.4054,52.4798,52.3559,52.4715,202954.0
2020-01-30 14:50:00,63.53,63.56,63.48,63.51,143229.0,52.4715,52.4963,52.4302,52.455,143229.0
2020-01-30 14:55:00,63.51,63.61,63.5,63.57,154890.0,52.455,52.5376,52.4467,52.5045,154890.0
2020-01-30 15:00:00,63.57,63.71,63.55,63.7,88811.0,52.5045,52.6202,52.488,52.6119,88811.0
2020-01-30 15:05:00,63.69,63.7,63.6,63.62,74669.0,52.6037,52.6119,52.5293,52.5458,74669.0
2020-01-30 15:10:00,63.62,63.65,63.58,63.62,93871.0,52.5458,52.5706,52.5128,52.5458,93871.0
2020-01-30 15:15:00,63.62,63.69,63.59,63.68,87687.0,52.5458,52.6037,52.5211,52.5954,87687.0
2020-01-30 15:20:00,63.68,63.77,63.67,63.74,77116.0,52.5954,52.6697,52.5871,52.645,77116.0
2020-01-30 15:25:00,63.74,63.75,63.67,63.71,86526.0,52.645,52.6532,52.5871,52.6202,86526.0
2020-01-30 15:30:00,63.7,63.76,63.67,63.74,107549.0,52.6119,52.6615,52.5871,52.645,107549.0
2020-01-30 15:35:00,63.75,63.77,63.69,63.76,109408.0,52.6532,52.6697,52.6037,52.6615,109408.0
2020-01-30 15:40:00,63.77,63.86,63.75,63.84,158769.0,52.6697,52.7441,52.6532,52.7276,158769.0
2020-01-30 15:45:00,63.84,63.89,63.81,63.85,178410.0,52.7276,52.7688,52.7028,52.7358,178410.0
2020-01-30 15:50:00,63.84,63.85,63.72,63.75,321066.0,52.7276,52.7358,52.6284,52.6532,321066.0
2020-01-30 15:55:00,63.75,63.88,63.7,63.81,641874.0,52.6532,52.7606,52.6119,52.7028,641874.0
2020-01-31 09:30:00,63.63,63.69,63.2,63.2,232447.0,52.5541,52.6037,52.199,52.199,232447.0
2020-01-31 09:35:00,63.19,63.51,63.12,63.49,114901.0,52.1907,52.455,52.1329,52.4385,114901.0
2020-01-31 09:40:00,63.48,63.51,63.35,63.37,87267.0,52.4302,52.455,52.3228,52.3394,87267.0
2020-01-31 09:45:00,63.35,63.52,63.34,63.44,64775.0,52.3228,52.4633,52.3146,52.3972,64775.0
2020-01-31 09:50:00,63.44,63.5,63.21,63.26,116341.0,52.3972,52.4467,52.2072,52.2485,116341.0
2020-01-31 09:55:00,63.26,63.38,63.22,63.36,167808.0,52.2485,52.3476,52.2155,52.3311,167808.0
2020-01-31 10:00:00,63.36,63.36,63.13,63.15,127169.0,52.3311,52.3311,52.1411,52.1577,127169.0
2020-01-31 10:05:00,63.14,63.15,62.94,63.05,200620.0,52.1494,52.1577,51.9842,52.0751,200620.0
2020-01-31 10:10:00,63.05,63.15,62.99,63.03,125762.0,52.0751,52.1577,52.0255,52.0585,125762.0
2020-01-31 10:15:00,63.02,63.08,62.97,63.02,132271.0,52.0503,52.0998,52.009,52.0503,132271.0
2020-01-31 10:20:00,63.02,63.12,62.99,63.1,119063.0,52.0503,52.1329,52.0255,52.1164,119063.0
2020-01-31 10:25:00,63.1,63.18,63.01,63.05,121872.0,52.1164,52.1824,52.042,52.0751,121872.0
2020-01-31 10:30:00,63.06,63.12,63.02,63.12,131874.0,52.0833,52.1329,52.0503,52.1329,131874.0
2020-01-31 10:35:00,63.12,63.14,63.02,63.1,131231.0,52.1329,52.1494,52.0503,52.1164,131231.0
2020-01-31 10:40:00,63.1,63.17,63.09,63.16,74523.0,52.1164,52.1742,52.1081,52.1659,74523.0
2020-01-31 10:45:00,63.16,63.28,63.15,63.27,129658.0,52.1659,52.265,52.1577,52.2568,129658.0
2020-01-31 10:50:00,63.27,63.28,63.13,63.18,89242.0,52.2568,52.265,52.1411,52.1824,89242.0
2020-01-31 10:55:00,63.18,63.25,63.13,63.15,78514.0,52.1824,52.2403,52.1411,52.1577,78514.0
2020-01-31 11:00:00,63.15,63.33,63.13,63.26,89129.0,52.1577,52.3063,52.1411,52.2485,89129.0
2020-01-31 11:05:00,63.26,63.28,63.04,63.09,161480.0,52.2485,52.265,52.0668,52.1081,161480.0
2020-01-31 11:10:00,63.1,63.21,63.09,63.19,101277.0,52.1164,52.2072,52.1081,52.1907,101277.0
2020-01-31 11:15:00,63.19,63.2,63.05,63.17,114070.0,52.1907,52.199,52.0751,52.1742,114070.0
2020-01-31 11:20:00,63.17,63.18,63.0,63.01,63372.0,52.1742,52.1824,52.0338,52.042,63372.0
2020-01-31 11:25:00,63.01,63.04,62.93,62.93,110275.0,52.042,52.0668,51.976,51.976,110275.0
2020-01-31 11:30:00,62.94,63.02,62.93,63.01,83571.0,51.9842,52.0503,51.976,52.042,83571.0
2020-01-31 11:35:00,63.01,63.05,62.64,62.76,243973.0,52.042,52.0751,51.7364,51.8355,243973.0
2020-01-31 11:40:00,62.76,62.84,62.68,62.81,105995.0,51.8355,51.9016,51.7695,51.8768,105995.0
2020-01-31 11:45:00,62.81,62.89,62.79,62.85,90333.0,51.8768,51.9429,51.8603,51.9099,90333.0
2020-01-31 11:50:00,62.86,62.89,62.81,62.88,75515.0,51.9181,51.9429,51.8768,51.9347,75515.0
2020-01-31 11:55:00,62.89,62.89,62.81,62.86,93025.0,51.9429,51.9429,51.8768,51.9181,93025.0
2020-01-31 12:00:00,62.86,62.87,62.82,62.86,68428.0,51.9181,51.9264,51.8851,51.9181,68428.0
2020-01-31 12:05:00,62.86,62.88,62.76,62.77,95261.0,51.9181,51.9347,51.8355,51.8438,95261.0
2020-01-31 12:10:00,62.77,62.82,62.7,62.75,81677.0,51.8438,51.8851,51.786,51.8273,81677.0
2020-01-31 12:15:00,62.74,62.77,62.71,62.73,72749.0,51.819,51.8438,51.7942,51.8108,72749.0
2020-01-31 12:20:00,62.74,62.76,62.65,62.67,93017.0,51.819,51.8355,51.7447,51.7612,93017.0
2020-01-31 12:25:00,62.67,62.73,62.63,62.72,58980.0,51.7612,51.8108,51.7282,51.8025,58980.0
2020-01-31 12:30:00,62.73,62.73,62.62,62.62,69138.0,51.8108,51.8108,51.7199,51.7199,69138.0
2020-01-31 12:35:00,62.62,62.63,62.53,62.59,89590.0,51.7199,51.7282,51.6456,51.6951,89590.0
2020-01-31 12:40:00,62.58,62.73,62.51,62.73,93063.0,51.6869,51.8108,51.6291,51.8108,93063.0
2020-01-31 12:45:00,62.71,62.73,62.64,62.69,71121.0,51.7942,51.8108,51.7364,51.7777,71121.0
2020-01-31 12:50:00,62.69,62.78,62.6,62.73,71267.0,51.7777,51.8521,51.7034,51.8108,71267.0
2020-01-31 12:55:00,62.74,62.83,62.73,62.78,50646.0,51.819,51.8934,51.8108,51.8521,50646.0
2020-01-31 13:00:00,62.77,62.9,62.76,62.77,57862.0,51.8438,51.9512,51.8355,51.8438,57862.0
2020-01-31 13:05:00,62.77,62.83,62.76,62.78,60566.0,51.8438,51.8934,51.8355,51.8521,60566.0
2020-01-31 13:10:00,62.78,62.8,62.69,62.7,64387.0,51.8521,51.8686,51.7777,51.786,64387.0
2020-01-31 13:15:00,62.7,62.72,62.65,62.7,57599.0,51.786,51.8025,51.7447,51.786,57599.0
2020-01-31 13:20:00,62.69,62.76,62.67,62.76,52674.0,51.7777,51.8355,51.7612,51.8355,52674.0
2020-01-31 13:25:00,62.75,62.78,62.69,62.76,53241.0,51.8273,51.8521,51.7777,51.8355,53241.0
2020-01-31 13:30:00,62.76,62.76,62.66,62.73,59469.0,51.8355,51.8355,51.753,51.8108,59469.0
2020-01-31 13:35:00,62.74,62.76,62.69,62.7,153143.0,51.819,51.8355,51.7777,51.786,153143.0
2020-01-31 13:40:00,62.7,62.77,62.68,62.69,74700.0,51.786,51.8438,51.7695,51.7777,74700.0
2020-01-31 13:45:00,62.69,62.74,62.65,62.74,85622.0,51.7777,51.819,51.7447,51.819,85622.0
2020-01-31 13:50:00,62.74,62.74,62.63,62.7,67940.0,51.819,51.819,51.7282,51.786,67940.0
2020-01-31 13:55:00,62.7,62.74,62.69,62.73,60018.0,51.786,51.819,51.7777,51.8108,60018.0
2020-01-31 14:00:00,62.73,62.82,62.71,62.8,68969.0,51.8108,51.8851,51.7942,51.8686,68969.0
2020-01-31 14:05:00,62.79,62.82,62.75,62.76,53723.0,51.8603,51.8851,51.8273,51.8355,53723.0
2020-01-31 14:10:00,62.76,62.79,62.69,62.69,70688.0,51.8355,51.8603,51.7777,51.7777,70688.0
2020-01-31 14:15:00,62.69,62.74,62.65,62.73,63758.0,51.7777,51.819,51.7447,51.8108,63758.0
2020-01-31 14:20:00,62.73,62.73,62.6,62.66,110078.0,51.8108,51.8108,51.7034,51.753,110078.0
2020-01-31 14:25:00,62.67,62.67,62.61,62.63,72807.0,51.7612,51.7612,51.7117,51.7282,72807.0
2020-01-31 14:30:00,62.62,62.78,62.59,62.73,64774.0,51.7199,51.8521,51.6951,51.8108,64774.0
2020-01-31 14:35:00,62.73,62.74,62.67,62.69,58331.0,51.8108,51.819,51.7612,51.7777,58331.0
2020-01-31 14:40:00,62.69,62.69,62.56,62.58,59032.0,51.7777,51.7777,51.6704,51.6869,59032.0
2020-01-31 14:45:00,62.58,62.6,62.52,62.53,80398.0,51.6869,51.7034,51.6373,51.6456,80398.0
2020-01-31 14:50:00,62.53,62.6,62.53,62.6,70153.0,51.6456,51.7034,51.6456,51.7034,70153.0
2020-01-31 14:55:00,62.6,62.7,62.59,62.65,93145.0,51.7034,51.786,51.6951,51.7447,93145.0
2020-01-31 15:00:00,62.65,62.8,62.64,62.8,216023.0,51.7447,51.8686,51.7364,51.8686,216023.0
2020-01-31 15:05:00,62.79,62.82,62.74,62.82,154103.0,51.8603,51.8851,51.819,51.8851,154103.0
2020-01-31 15:10:00,62.82,62.84,62.71,62.72,140470.0,51.8851,51.9016,51.7942,51.8025,140470.0
2020-01-31 15:15:00,62.73,62.77,62.69,62.74,89783.0,51.8108,51.8438,51.7777,51.819,89783.0
2020-01-31 15:20:00,62.75,62.79,62.7,62.79,95849.0,51.8273,51.8603,51.786,51.8603,95849.0
2020-01-31 15:25:00,62.79,62.81,62.72,62.75,157418.0,51.8603,51.8768,51.8025,51.8273,157418.0
2020-01-31 15:30:00,62.75,62.85,62.74,62.8,175829.0,51.8273,51.9099,51.819,51.8686,175829.0
2020-01-31 15:35:00,62.8,62.83,62.7,62.71,180215.0,51.8686,51.8934,51.786,51.7942,180215.0
2020-01-31 15:40:00,62.71,62.8,62.65,62.77,225559.0,51.7942,51.8686,51.7447,51.8438,225559.0
2020-01-31 15:45:00,62.78,62.86,62.71,62.83,234487.0,51.8521,51.9181,51.7942,51.8934,234487.0
2020-01-31 15:50:00,62.84,62.91,62.81,62.9,317126.0,51.9016,51.9594,51.8768,51.9512,317126.0
2020-01-31 15:55:00,62.9,62.96,62.81,62.94,788640.0,51.9512,52.0007,51.8768,51.9842,788640.0
2020-02-03 09:30:00,63.1,63.37,63.05,63.36,456431.0,52.1164,52.3394,52.0751,52.3311,456431.0
2020-02-03 09:35:00,63.37,63.45,63.27,63.3,145795.0,52.3394,52.4054,52.2568,52.2815,145795.0
2020-02-03 09:40:00,63.3,63.4,63.19,63.39,121552.0,52.2815,52.3641,52.1907,52.3559,121552.0
2020-02-03 09:45:00,63.39,63.52,63.37,63.47,102321.0,52.3559,52.4633,52.3394,52.422,102321.0
2020-02-03 09:50:00,63.49,63.8,63.47,63.8,142430.0,52.4385,52.6945,52.422,52.6945,142430.0
2020-02-03 09:55:00,63.8,63.88,63.71,63.8,137781.0,52.6945,52.7606,52.6202,52.6945,137781.0
2020-02-03 10:00:00,63.81,63.91,63.71,63.81,119412.0,52.7028,52.7854,52.6202,52.7028,119412.0
2020-02-03 10:05:00,63.8,63.81,63.67,63.79,107910.0,52.6945,52.7028,52.5871,52.6863,107910.0
2020-02-03 10:10:00,63.79,63.92,63.78,63.9,103079.0,52.6863,52.7936,52.678,52.7771,103079.0
2020-02-03 10:15:00,63.9,64.11,63.83,64.06,139765.0,52.7771,52.9506,52.7193,52.9093,139765.0
2020-02-03 10:20:00,64.08,64.24,64.07,64.17,157321.0,52.9258,53.0579,52.9175,53.0001,157321.0
2020-02-03 10:25:00,64.17,64.19,64.07,64.17,105418.0,53.0001,53.0166,52.9175,53.0001,105418.0
2020-02-03 10:30:00,64.16,64.18,64.06,64.08,66146.0,52.9918,53.0084,52.9093,52.9258,66146.0
2020-02-03 10:35:00,64.08,64.17,64.07,64.14,105198.0,52.9258,53.0001,52.9175,52.9753,105198.0
2020-02-03 10:40:00,64.14,64.15,64.06,64.11,109572.0,52.9753,52.9836,52.9093,52.9506,109572.0
2020-02-03 10:45:00,64.11,64.11,63.94,63.95,63874.0,52.9506,52.9506,52.8101,52.8184,63874.0
2020-02-03 10:50:00,63.95,63.96,63.81,63.84,70706.0,52.8184,52.8267,52.7028,52.7276,70706.0
2020-02-03 10:55:00,63.84,63.86,63.76,63.79,83673.0,52.7276,52.7441,52.6615,52.6863,83673.0
2020-02-03 11:00:00,63.8,63.85,63.7,63.76,72614.0,52.6945,52.7358,52.6119,52.6615,72614.0
2020-02-03 11:05:00,63.76,63.81,63.72,63.77,149482.0,52.6615,52.7028,52.6284,52.6697,149482.0
2020-02-03 11:10:00,63.77,63.78,63.61,63.7,131312.0,52.6697,52.678,52.5376,52.6119,131312.0
2020-02-03 11:15:00,63.69,63.72,63.62,63.69,92275.0,52.6037,52.6284,52.5458,52.6037,92275.0
2020-02-03 11:20:00,63.69,63.73,63.61,63.65,130284.0,52.6037,52.6367,52.5376,52.5706,130284.0
2020-02-03 11:25:00,63.66,63.75,63.64,63.69,131674.0,52.5789,52.6532,52.5624,52.6037,131674.0
2020-02-03 11:30:00,63.68,63.75,63.67,63.73,95401.0,52.5954,52.6532,52.5871,52.6367,95401.0
2020-02-03 11:35:00,63.73,63.74,63.62,63.65,76046.0,52.6367,52.645,52.5458,52.5706,76046.0
2020-02-03 11:40:00,63.64,63.65,63.48,63.5,70232.0,52.5624,52.5706,52.4302,52.4467,70232.0
2020-02-03 11:45:00,63.49,63.55,63.46,63.53,46551.0,52.4385,52.488,52.4137,52.4715,46551.0
2020-02-03 11:50:00,63.53,63.55,63.49,63.54,48762.0,52.4715,52.488,52.4385,52.4798,48762.0
2020-02-03 11:55:00,63.54,63.57,63.49,63.5,56252.0,52.4798,52.5045,52.4385,52.4467,56252.0
2020-02-03 12:00:00,63.51,63.54,63.45,63.52,59865.0,52.455,52.4798,52.4054,52.4633,59865.0
2020-02-03 12:05:00,63.51,63.55,63.41,63.41,70820.0,52.455,52.488,52.3724,52.3724,70820.0
2020-02-03 12:10:00,63.42,63.47,63.37,63.46,56549.0,52.3807,52.422,52.3394,52.4137,56549.0
2020-02-03 12:15:00,63.47,63.5,63.43,63.49,66781.0,52.422,52.4467,52.3889,52.4385,66781.0
2020-02-03 12:20:00,63.49,63.51,63.43,63.44,62589.0,52.4385,52.455,52.3889,52.3972,62589.0
2020-02-03 12:25:00,63.44,63.47,63.41,63.42,64338.0,52.3972,52.422,52.3724,52.3807,64338.0
2020-02-03 12:30:00,63.42,63.48,63.39,63.39,63519.0,52.3807,52.4302,52.3559,52.3559,63519.0
2020-02-03 12:35:00,63.39,63.43,63.37,63.4,51817.0,52.3559,52.3889,52.3394,52.3641,51817.0
2020-02-03 12:40:00,63.4,63.48,63.39,63.47,32996.0,52.3641,52.4302,52.3559,52.422,32996.0
2020-02-03 12:45:00,63.48,63.5,63.41,63.46,54308.0,52.4302,52.4467,52.3724,52.4137,54308.0
2020-02-03 12:50:00,63.47,63.47,63.41,63.46,42780.0,52.422,52.422,52.3724,52.4137,42780.0
2020-02-03 12:55:00,63.46,63.47,63.35,63.37,63506.0,52.4137,52.422,52.3228,52.3394,63506.0
2020-02-03 13:00:00,63.37,63.43,63.35,63.36,96041.0,52.3394,52.3889,52.3228,52.3311,96041.0
2020-02-03 13:05:00,63.36,63.36,63.27,63.28,77184.0,52.3311,52.3311,52.2568,52.265,77184.0
2020-02-03 13:10:00,63.27,63.31,63.21,63.3,59601.0,52.2568,52.2898,52.2072,52.2815,59601.0
2020-02-03 13:15:00,63.3,63.35,63.26,63.33,41851.0,52.2815,52.3228,52.2485,52.3063,41851.0
2020-02-03 13:20:00,63.32,63.39,63.3,63.39,144243.0,52.2981,52.3559,52.2815,52.3559,144243.0
2020-02-03 13:25:00,63.39,63.39,63.31,63.32,47441.0,52.3559,52.3559,52.2898,52.2981,47441.0
2020-02-03 13:30:00,63.32,63.37,63.29,63.37,57250.0,52.2981,52.3394,52.2733,52.3394,57250.0
2020-02-03 13:35:00,63.36,63.45,63.34,63.45,46582.0,52.3311,52.4054,52.3146,52.4054,46582.0
2020-02-03 13:40:00,63.44,63.48,63.39,63.41,46226.0,52.3972,52.4302,52.3559,52.3724,46226.0
2020-02-03 13:45:00,63.4,63.44,63.38,63.4,43991.0,52.3641,52.3972,52.3476,52.3641,43991.0
2020-02-03 13:50:00,63.39,63.4,63.33,63.37,43612.0,52.3559,52.3641,52.3063,52.3394,43612.0
2020-02-03 13:55:00,63.37,63.44,63.36,63.42,56142.0,52.3394,52.3972,52.3311,52.3807,56142.0
2020-02-03 14:00:00,63.42,63.44,63.36,63.36,71499.0,52.3807,52.3972,52.3311,52.3311,71499.0
2020-02-03 14:05:00,63.37,63.37,63.31,63.36,45819.0,52.3394,52.3394,52.2898,52.3311,45819.0
2020-02-03 14:10:00,63.36,63.4,63.34,63.4,45218.0,52.3311,52.3641,52.3146,52.3641,45218.0
2020-02-03 14:15:00,63.39,63.49,63.39,63.49,61686.0,52.3559,52.4385,52.3559,52.4385,61686.0
2020-02-03 14:20:00,63.48,63.54,63.47,63.51,67798.0,52.4302,52.4798,52.422,52.455,67798.0
2020-02-03 14:25:00,63.51,63.53,63.44,63.49,45768.0,52.455,52.4715,52.3972,52.4385,45768.0
2020-02-03 14:30:00,63.49,63.51,63.4,63.42,89523.0,52.4385,52.455,52.3641,52.3807,89523.0
2020-02-03 14:35:00,63.42,63.47,63.4,63.47,73628.0,52.3807,52.422,52.3641,52.422,73628.0
2020-02-03 14:40:00,63.47,63.51,63.44,63.46,102000.0,52.422,52.455,52.3972,52.4137,102000.0
2020-02-03 14:45:00,63.46,63.54,63.45,63.53,38302.0,52.4137,52.4798,52.4054,52.4715,38302.0
2020-02-03 14:50:00,63.53,63.57,63.51,63.56,69487.0,52.4715,52.5045,52.455,52.4963,69487.0
2020-02-03 14:55:00,63.55,63.56,63.46,63.49,60102.0,52.488,52.4963,52.4137,52.4385,60102.0
2020-02-03 15:00:00,63.49,63.54,63.48,63.5,62183.0,52.4385,52.4798,52.4302,52.4467,62183.0
2020-02-03 15:05:00,63.5,63.51,63.47,63.48,56396.0,52.4467,52.455,52.422,52.4302,56396.0
2020-02-03 15:10:00,63.48,63.5,63.45,63.47,64780.0,52.4302,52.4467,52.4054,52.422,64780.0
2020-02-03 15:15:00,63.47,63.48,63.39,63.42,58686.0,52.422,52.4302,52.3559,52.3807,58686.0
2020-02-03 15:20:00,63.42,63.46,63.38,63.38,113609.0,52.3807,52.4137,52.3476,52.3476,113609.0
2020-02-03 15:25:00,63.38,63.41,63.34,63.4,159609.0,52.3476,52.3724,52.3146,52.3641,159609.0
2020-02-03 15:30:00,63.4,63.52,63.38,63.49,160929.0,52.3641,52.4633,52.3476,52.4385,160929.0
2020-02-03 15:35:00,63.49,63.52,63.45,63.52,132019.0,52.4385,52.4633,52.4054,52.4633,132019.0
2020-02-03 15:40:00,63.52,63.62,63.5,63.51,188772.0,52.4633,52.5458,52.4467,52.455,188772.0
2020-02-03 15:45:00,63.51,63.53,63.45,63.45,158016.0,52.455,52.4715,52.4054,52.4054,158016.0
2020-02-03 15:50:00,63.46,63.46,63.32,63.43,284695.0,52.4137,52.4137,52.2981,52.3889,284695.0
2020-02-03 15:55:00,63.42,63.59,63.38,63.58,706786.0,52.3807,52.5211,52.3476,52.5128,706786.0
2020-02-04 09:30:00,64.07,64.38,64.05,64.37,481413.0,52.9175,53.1736,52.901,53.1653,481413.0
2020-02-04 09:35:00,64.38,64.53,64.34,64.37,189750.0,53.1736,53.2974,53.1405,53.1653,189750.0
2020-02-04 09:40:00,64.38,64.62,64.38,64.58,110809.0,53.1736,53.3718,53.1736,53.3387,110809.0
2020-02-04 09:45:00,64.58,64.82,64.55,64.81,142266.0,53.3387,53.537,53.314,53.5287,142266.0
2020-02-04 09:50:00,64.8,64.94,64.72,64.9,146355.0,53.5204,53.6361,53.4544,53.603,146355.0
2020-02-04 09:55:00,64.9,64.92,64.64,64.69,147308.0,53.603,53.6196,53.3883,53.4296,147308.0
2020-02-04 10:00:00,64.7,64.79,64.49,64.52,118171.0,53.4379,53.5122,53.2644,53.2892,118171.0
2020-02-04 10:05:00,64.52,64.6,64.5,64.54,100057.0,53.2892,53.3553,53.2727,53.3057,100057.0
2020-02-04 10:10:00,64.55,64.57,64.41,64.51,146870.0,53.314,53.3305,53.1983,53.2809,146870.0
2020-02-04 10:15:00,64.51,64.59,64.47,64.56,113375.0,53.2809,53.347,53.2479,53.3222,113375.0
2020-02-04 10:20:00,64.57,64.7,64.53,64.66,87798.0,53.3305,53.4379,53.2974,53.4048,87798.0
2020-02-04 10:25:00,64.66,64.86,64.65,64.85,130039.0,53.4048,53.57,53.3966,53.5617,130039.0
2020-02-04 10:30:00,64.85,64.9,64.79,64.81,110424.0,53.5617,53.603,53.5122,53.5287,110424.0
2020-02-04 10:35:00,64.81,64.87,64.78,64.86,104324.0,53.5287,53.5783,53.5039,53.57,104324.0
2020-02-04 10:40:00,64.86,64.91,64.83,64.85,88422.0,53.57,53.6113,53.5452,53.5617,88422.0
2020-02-04 10:45:00,64.85,64.86,64.73,64.79,71915.0,53.5617,53.57,53.4626,53.5122,71915.0
2020-02-04 10:50:00,64.78,64.8,64.7,64.75,69904.0,53.5039,53.5204,53.4379,53.4791,69904.0
2020-02-04 10:55:00,64.75,64.86,64.74,64.85,60262.0,53.4791,53.57,53.4709,53.5617,60262.0
2020-02-04 11:00:00,64.85,64.88,64.72,64.74,78813.0,53.5617,53.5865,53.4544,53.4709,78813.0
2020-02-04 11:05:00,64.75,64.77,64.63,64.7,103674.0,53.4791,53.4957,53.38,53.4379,103674.0
2020-02-04 11:10:00,64.7,64.72,64.61,64.63,70169.0,53.4379,53.4544,53.3635,53.38,70169.0
2020-02-04 11:15:00,64.64,64.8,64.64,64.8,46924.0,53.3883,53.5204,53.3883,53.5204,46924.0
2020-02-04 11:20:00,64.8,64.83,64.74,64.8,63296.0,53.5204,53.5452,53.4709,53.5204,63296.0
2020-02-04 11:25:00,64.79,64.84,64.73,64.73,94972.0,53.5122,53.5535,53.4626,53.4626,94972.0
2020-02-04 11:30:00,64.73,64.76,64.68,64.73,76197.0,53.4626,53.4874,53.4213,53.4626,76197.0
2020-02-04 11:35:00,64.72,64.78,64.69,64.78,56364.0,53.4544,53.5039,53.4296,53.5039,56364.0
2020-02-04 11:40:00,64.78,64.85,64.74,64.77,82761.0,53.5039,53.5617,53.4709,53.4957,82761.0
2020-02-04 11:45:00,64.77,64.86,64.71,64.73,75114.0,53.4957,53.57,53.4461,53.4626,75114.0
2020-02-04 11:50:00,64.73,64.74,64.61,64.62,77500.0,53.4626,53.4709,53.3635,53.3718,77500.0
2020-02-04 11:55:00,64.63,64.65,64.52,64.59,68224.0,53.38,53.3966,53.2892,53.347,68224.0
2020-02-04 12:00:00,64.59,64.63,64.53,64.54,71624.0,53.347,53.38,53.2974,53.3057,71624.0
2020-02-04 12:05:00,64.53,64.59,64.49,64.55,53483.0,53.2974,53.347,53.2644,53.314,53483.0
2020-02-04 12:10:00,64.56,64.56,64.44,64.48,106377.0,53.3222,53.3222,53.2231,53.2561,106377.0
2020-02-04 12:15:00,64.48,64.53,64.43,64.44,59971.0,53.2561,53.2974,53.2149,53.2231,59971.0
2020-02-04 12:20:00,64.43,64.5,64.42,64.48,45511.0,53.2149,53.2727,53.2066,53.2561,45511.0
2020-02-04 12:25:00,64.48,64.53,64.47,64.49,57335.0,53.2561,53.2974,53.2479,53.2644,57335.0
2020-02-04 12:30:00,64.49,64.51,64.46,64.5,45071.0,53.2644,53.2809,53.2396,53.2727,45071.0
2020-02-04 12:35:00,64.5,64.53,64.48,64.52,50182.0,53.2727,53.2974,53.2561,53.2892,50182.0
2020-02-04 12:40:00,64.52,64.57,64.51,64.53,57924.0,53.2892,53.3305,53.2809,53.2974,57924.0
2020-02-04 12:45:00,64.53,64.54,64.47,64.48,50027.0,53.2974,53.3057,53.2479,53.2561,50027.0
2020-02-04 12:50:00,64.48,64.51,64.46,64.51,35030.0,53.2561,53.2809,53.2396,53.2809,35030.0
2020-02-04 12:55:00,64.51,64.57,64.5,64.55,52534.0,53.2809,53.3305,53.2727,53.314,52534.0
2020-02-04 13:00:00,64.56,64.62,64.55,64.59,71906.0,53.3222,53.3718,53.314,53.347,71906.0
2020-02-04 13:05:00,64.59,64.59,64.45,64.45,69635.0,53.347,53.347,53.2314,53.2314,69635.0
2020-02-04 13:10:00,64.45,64.54,64.43,64.48,68800.0,53.2314,53.3057,53.2149,53.2561,68800.0
2020-02-04 13:15:00,64.48,64.55,64.48,64.49,65316.0,53.2561,53.314,53.2561,53.2644,65316.0
2020-02-04 13:20:00,64.5,64.52,64.46,64.5,32879.0,53.2727,53.2892,53.2396,53.2727,32879.0
2020-02-04 13:25:00,64.49,64.5,64.44,64.48,38273.0,53.2644,53.2727,53.2231,53.2561,38273.0
2020-02-04 13:30:00,64.48,64.55,64.48,64.52,53560.0,53.2561,53.314,53.2561,53.2892,53560.0
2020-02-04 13:35:00,64.52,64.55,64.5,64.51,62035.0,53.2892,53.314,53.2727,53.2809,62035.0
2020-02-04 13:40:00,64.51,64.53,64.49,64.5,40137.0,53.2809,53.2974,53.2644,53.2727,40137.0
2020-02-04 13:45:00,64.5,64.61,64.5,64.59,106148.0,53.2727,53.3635,53.2727,53.347,106148.0
2020-02-04 13:50:00,64.59,64.59,64.55,64.56,43978.0,53.347,53.347,53.314,53.3222,43978.0
2020-02-04 13:55:00,64.56,64.57,64.53,64.54,40958.0,53.3222,53.3305,53.2974,53.3057,40958.0
2020-02-04 14:00:00,64.54,64.56,64.5,64.51,44842.0,53.3057,53.3222,53.2727,53.2809,44842.0
2020-02-04 14:05:00,64.51,64.54,64.5,64.52,39098.0,53.2809,53.3057,53.2727,53.2892,39098.0
2020-02-04 14:10:00,64.52,64.55,64.5,64.52,47994.0,53.2892,53.314,53.2727,53.2892,47994.0
2020-02-04 14:15:00,64.53,64.59,64.52,64.58,51745.0,53.2974,53.347,53.2892,53.3387,51745.0
2020-02-04 14:20:00,64.58,64.67,64.57,64.62,127598.0,53.3387,53.4131,53.3305,53.3718,127598.0
2020-02-04 14:25:00,64.61,64.66,64.59,64.63,52031.0,53.3635,53.4048,53.347,53.38,52031.0
2020-02-04 14:30:00,64.62,64.65,64.59,64.64,53567.0,53.3718,53.3966,53.347,53.3883,53567.0
2020-02-04 14:35:00,64.65,64.68,64.63,64.66,68164.0,53.3966,53.4213,53.38,53.4048,68164.0
2020-02-04 14:40:00,64.66,64.66,64.6,64.66,76230.0,53.4048,53.4048,53.3553,53.4048,76230.0
2020-02-04 14:45:00,64.66,64.72,64.64,64.67,80749.0,53.4048,53.4544,53.3883,53.4131,80749.0
2020-02-04 14:50:00,64.67,64.69,64.56,64.63,89075.0,53.4131,53.4296,53.3222,53.38,89075.0
2020-02-04 14:55:00,64.63,64.65,64.6,64.62,58479.0,53.38,53.3966,53.3553,53.3718,58479.0
2020-02-04 15:00:00,64.63,64.67,64.61,64.63,61456.0,53.38,53.4131,53.3635,53.38,61456.0
2020-02-04 15:05:00,64.62,64.66,64.6,64.63,63256.0,53.3718,53.4048,53.3553,53.38,63256.0
2020-02-04 15:10:00,64.63,64.69,64.62,64.68,53308.0,53.38,53.4296,53.3718,53.4213,53308.0
2020-02-04 15:15:00,64.69,64.75,64.67,64.75,92555.0,53.4296,53.4791,53.4131,53.4791,92555.0
2020-02-04 15:20:00,64.75,64.79,64.72,64.76,101704.0,53.4791,53.5122,53.4544,53.4874,101704.0
2020-02-04 15:25:00,64.76,64.81,64.73,64.78,82083.0,53.4874,53.5287,53.4626,53.5039,82083.0
2020-02-04 15:30:00,64.78,64.79,64.67,64.67,112549.0,53.5039,53.5122,53.4131,53.4131,112549.0
2020-02-04 15:35:00,64.67,64.68,64.6,64.63,124170.0,53.4131,53.4213,53.3553,53.38,124170.0
2020-02-04 15:40:00,64.63,64.66,64.57,64.6,146170.0,53.38,53.4048,53.3305,53.3553,146170.0
2020-02-04 15:45:00,64.6,64.66,64.54,64.58,160538.0,53.3553,53.4048,53.3057,53.3387,160538.0
2020-02-04 15:50:00,64.58,64.58,64.38,64.41,294497.0,53.3387,53.3387,53.1736,53.1983,294497.0
2020-02-04 15:55:00,64.41,64.41,64.28,64.29,900338.0,53.1983,53.1983,53.091,53.0992,900338.0
2020-02-05 09:30:00,64.92,65.69,64.85,65.65,525033.0,53.6196,54.2555,53.5617,54.2225,525033.0
2020-02-05 09:35:00,65.66,65.84,65.61,65.71,292486.0,54.2307,54.3794,54.1895,54.272,292486.0
2020-02-05 09:40:00,65.71,65.72,65.47,65.56,199086.0,54.272,54.2803,54.0738,54.1482,199086.0
2020-02-05 09:45:00,65.56,65.65,65.4,65.62,128026.0,54.1482,54.2225,54.016,54.1977,128026.0
2020-02-05 09:50:00,65.62,65.7,65.55,65.61,119855.0,54.1977,54.2638,54.1399,54.1895,119855.0
2020-02-05 09:55:00,65.61,65.83,65.61,65.76,133398.0,54.1895,54.3712,54.1895,54.3133,133398.0
2020-02-05 10:00:00,65.77,65.85,65.65,65.7,137785.0,54.3216,54.3877,54.2225,54.2638,137785.0
2020-02-05 10:05:00,65.71,65.83,65.68,65.72,123276.0,54.272,54.3712,54.2473,54.2803,123276.0
2020-02-05 10:10:00,65.72,65.77,65.53,65.57,150288.0,54.2803,54.3216,54.1234,54.1564,150288.0
2020-02-05 10:15:00,65.58,65.6,65.36,65.47,140968.0,54.1647,54.1812,53.983,54.0738,140968.0
2020-02-05 10:20:00,65.46,65.51,65.33,65.34,148180.0,54.0656,54.1069,53.9582,53.9665,148180.0
2020-02-05 10:25:00,65.34,65.38,65.11,65.25,187301.0,53.9665,53.9995,53.7765,53.8921,187301.0
2020-02-05 10:30:00,65.25,65.3,65.13,65.28,119609.0,53.8921,53.9334,53.793,53.9169,119609.0
2020-02-05 10:35:00,65.28,65.36,65.2,65.33,129722.0,53.9169,53.983,53.8508,53.9582,129722.0
2020-02-05 10:40:00,65.32,65.54,65.3,65.51,99414.0,53.9499,54.1316,53.9334,54.1069,99414.0
2020-02-05 10:45:00,65.52,65.69,65.51,65.67,169677.0,54.1151,54.2555,54.1069,54.239,169677.0
2020-02-05 10:50:00,65.67,65.73,65.61,65.7,107600.0,54.239,54.2886,54.1895,54.2638,107600.0
2020-02-05 10:55:00,65.7,65.78,65.66,65.67,138175.0,54.2638,54.3299,54.2307,54.239,138175.0
2020-02-05 11:00:00,65.67,65.77,65.61,65.69,171067.0,54.239,54.3216,54.1895,54.2555,171067.0
2020-02-05 11:05:00,65.69,65.69,65.56,65.56,88678.0,54.2555,54.2555,54.1482,54.1482,88678.0
2020-02-05 11:10:00,65.56,65.57,65.45,65.48,81287.0,54.1482,54.1564,54.0573,54.0821,81287.0
2020-02-05 11:15:00,65.48,65.54,65.45,65.53,60787.0,54.0821,54.1316,54.0573,54.1234,60787.0
2020-02-05 11:20:00,65.54,65.64,65.53,65.62,59286.0,54.1316,54.2142,54.1234,54.1977,59286.0
2020-02-05 11:25:00,65.62,65.65,65.59,65.6,173303.0,54.1977,54.2225,54.1729,54.1812,173303.0
2020-02-05 11:30:00,65.59,65.65,65.55,65.56,102746.0,54.1729,54.2225,54.1399,54.1482,102746.0
2020-02-05 11:35:00,65.56,65.63,65.54,65.61,82707.0,54.1482,54.206,54.1316,54.1895,82707.0
2020-02-05 11:40:00,65.61,65.63,65.53,65.63,75268.0,54.1895,54.206,54.1234,54.206,75268.0
2020-02-05 11:45:00,65.63,65.65,65.57,65.62,166031.0,54.206,54.2225,54.1564,54.1977,166031.0
2020-02-05 11:50:00,65.62,65.67,65.59,65.62,94888.0,54.1977,54.239,54.1729,54.1977,94888.0
2020-02-05 11:55:00,65.63,65.76,65.62,65.73,163021.0,54.206,54.3133,54.1977,54.2886,163021.0
2020-02-05 12:00:00,65.73,65.76,65.65,65.65,68102.0,54.2886,54.3133,54.2225,54.2225,68102.0
2020-02-05 12:05:00,65.66,65.75,65.65,65.72,108581.0,54.2307,54.3051,54.2225,54.2803,108581.0
2020-02-05 12:10:00,65.73,65.75,65.64,65.72,151443.0,54.2886,54.3051,54.2142,54.2803,151443.0
2020-02-05 12:15:00,65.72,65.77,65.64,65.65,73779.0,54.2803,54.3216,54.2142,54.2225,73779.0
2020-02-05 12:20:00,65.64,65.66,65.6,65.66,105521.0,54.2142,54.2307,54.1812,54.2307,105521.0
2020-02-05 12:25:00,65.65,65.66,65.6,65.61,84737.0,54.2225,54.2307,54.1812,54.1895,84737.0
2020-02-05 12:30:00,65.62,65.62,65.5,65.55,78435.0,54.1977,54.1977,54.0986,54.1399,78435.0
2020-02-05 12:35:00,65.55,65.63,65.54,65.59,59128.0,54.1399,54.206,54.1316,54.1729,59128.0
2020-02-05 12:40:00,65.6,65.62,65.53,65.56,56276.0,54.1812,54.1977,54.1234,54.1482,56276.0
2020-02-05 12:45:00,65.56,65.57,65.5,65.55,100499.0,54.1482,54.1564,54.0986,54.1399,100499.0
2020-02-05 12:50:00,65.55,65.6,65.49,65.49,64558.0,54.1399,54.1812,54.0903,54.0903,64558.0
2020-02-05 12:55:00,65.48,65.49,65.36,65.38,131534.0,54.0821,54.0903,53.983,53.9995,131534.0
2020-02-05 13:00:00,65.37,65.43,65.29,65.34,166629.0,53.9912,54.0408,53.9252,53.9665,166629.0
2020-02-05 13:05:00,65.34,65.42,65.34,65.36,72767.0,53.9665,54.0325,53.9665,53.983,72767.0
2020-02-05 13:10:00,65.37,65.41,65.34,65.35,76766.0,53.9912,54.0243,53.9665,53.9747,76766.0
2020-02-05 13:15:00,65.35,65.38,65.13,65.2,168832.0,53.9747,53.9995,53.793,53.8508,168832.0
2020-02-05 13:20:00,65.2,65.38,65.2,65.35,69631.0,53.8508,53.9995,53.8508,53.9747,69631.0
2020-02-05 13:25:00,65.34,65.37,65.31,65.34,57832.0,53.9665,53.9912,53.9417,53.9665,57832.0
2020-02-05 13:30:00,65.34,65.41,65.3,65.31,106032.0,53.9665,54.0243,53.9334,53.9417,106032.0
2020-02-05 13:35:00,65.31,65.36,65.21,65.24,98845.0,53.9417,53.983,53.8591,53.8839,98845.0
2020-02-05 13:40:00,65.24,65.31,65.21,65.3,111679.0,53.8839,53.9417,53.8591,53.9334,111679.0
2020-02-05 13:45:00,65.31,65.46,65.3,65.41,129842.0,53.9417,54.0656,53.9334,54.0243,129842.0
2020-02-05 13:50:00,65.41,65.47,65.38,65.45,107046.0,54.0243,54.0738,53.9995,54.0573,107046.0
2020-02-05 13:55:00,65.45,65.54,65.42,65.42,102244.0,54.0573,54.1316,54.0325,54.0325,102244.0
2020-02-05 14:00:00,65.42,65.56,65.42,65.53,130824.0,54.0325,54.1482,54.0325,54.1234,130824.0
2020-02-05 14:05:00,65.53,65.76,65.53,65.76,350395.0,54.1234,54.3133,54.1234,54.3133,350395.0
2020-02-05 14:10:00,65.77,65.79,65.65,65.65,243088.0,54.3216,54.3381,54.2225,54.2225,243088.0
2020-02-05 14:15:00,65.66,65.74,65.65,65.69,123478.0,54.2307,54.2968,54.2225,54.2555,123478.0
2020-02-05 14:20:00,65.69,65.74,65.56,65.72,204867.0,54.2555,54.2968,54.1482,54.2803,204867.0
2020-02-05 14:25:00,65.72,65.76,65.66,65.72,80333.0,54.2803,54.3133,54.2307,54.2803,80333.0
2020-02-05 14:30:00,65.71,65.74,65.57,65.6,100926.0,54.272,54.2968,54.1564,54.1812,100926.0
2020-02-05 14:35:00,65.6,65.65,65.58,65.59,143029.0,54.1812,54.2225,54.1647,54.1729,143029.0
2020-02-05 14:40:00,65.59,65.59,65.43,65.43,135879.0,54.1729,54.1729,54.0408,54.0408,135879.0
2020-02-05 14:45:00,65.43,65.5,65.38,65.39,111127.0,54.0408,54.0986,53.9995,54.0077,111127.0
2020-02-05 14:50:00,65.39,65.46,65.38,65.45,108876.0,54.0077,54.0656,53.9995,54.0573,108876.0
2020-02-05 14:55:00,65.44,65.46,65.39,65.45,94272.0,54.049,54.0656,54.0077,54.0573,94272.0
2020-02-05 15:00:00,65.45,65.5,65.44,65.47,118572.0,54.0573,54.0986,54.049,54.0738,118572.0
2020-02-05 15:05:00,65.48,65.48,65.39,65.41,137781.0,54.0821,54.0821,54.0077,54.0243,137781.0
2020-02-05 15:10:00,65.41,65.44,65.31,65.36,109583.0,54.0243,54.049,53.9417,53.983,109583.0
2020-02-05 15:15:00,65.36,65.46,65.31,65.44,163017.0,53.983,54.0656,53.9417,54.049,163017.0
2020-02-05 15:20:00,65.44,65.5,65.39,65.4,106962.0,54.049,54.0986,54.0077,54.016,106962.0
2020-02-05 15:25:00,65.4,65.44,65.32,65.32,130627.0,54.016,54.049,53.9499,53.9499,130627.0
2020-02-05 15:30:00,65.33,65.33,65.21,65.25,225644.0,53.9582,53.9582,53.8591,53.8921,225644.0
2020-02-05 15:35:00,65.25,65.31,65.23,65.28,185794.0,53.8921,53.9417,53.8756,53.9169,185794.0
2020-02-05 15:40:00,65.28,65.42,65.27,65.39,173049.0,53.9169,54.0325,53.9086,54.0077,173049.0
2020-02-05 15:45:00,65.39,65.41,65.27,65.29,375419.0,54.0077,54.0243,53.9086,53.9252,375419.0
2020-02-05 15:50:00,65.28,65.42,65.26,65.42,352041.0,53.9169,54.0325,53.9004,54.0325,352041.0
2020-02-05 15:55:00,65.42,65.61,65.4,65.59,725674.0,54.0325,54.1895,54.016,54.1729,725674.0
2020-02-06 09:30:00,67.01,67.25,66.62,67.23,659459.0,55.3458,55.544,55.0236,55.5275,659459.0
2020-02-06 09:35:00,67.23,67.57,67.0,67.05,387432.0,55.5275,55.8083,55.3375,55.3788,387432.0
2020-02-06 09:40:00,67.08,67.15,66.86,67.13,329684.0,55.4036,55.4614,55.2219,55.4449,329684.0
2020-02-06 09:45:00,67.13,67.8,67.1,67.73,595066.0,55.4449,55.9982,55.4201,55.9404,595066.0
2020-02-06 09:50:00,67.72,67.74,67.4,67.47,313948.0,55.9322,55.9487,55.6679,55.7257,313948.0
2020-02-06 09:55:00,67.43,67.46,67.12,67.4,254906.0,55.6926,55.7174,55.4366,55.6679,254906.0
2020-02-06 10:00:00,67.4,67.43,67.25,67.38,169247.0,55.6679,55.6926,55.544,55.6514,169247.0
2020-02-06 10:05:00,67.37,67.47,67.22,67.3,292198.0,55.6431,55.7257,55.5192,55.5853,292198.0
2020-02-06 10:10:00,67.28,67.32,67.08,67.18,241210.0,55.5688,55.6018,55.4036,55.4862,241210.0
2020-02-06 10:15:00,67.18,67.26,67.06,67.2,204279.0,55.4862,55.5522,55.3871,55.5027,204279.0
2020-02-06 10:20:00,67.2,67.3,67.02,67.19,232260.0,55.5027,55.5853,55.354,55.4944,232260.0
2020-02-06 10:25:00,67.2,67.46,67.17,67.32,200251.0,55.5027,55.7174,55.4779,55.6018,200251.0
2020-02-06 10:30:00,67.34,67.39,67.19,67.25,138539.0,55.6183,55.6596,55.4944,55.544,138539.0
2020-02-06 10:35:00,67.25,67.4,67.19,67.38,119458.0,55.544,55.6679,55.4944,55.6514,119458.0
2020-02-06 10:40:00,67.4,67.41,67.16,67.21,102883.0,55.6679,55.6761,55.4696,55.5109,102883.0
2020-02-06 10:45:00,67.21,67.31,67.18,67.26,112216.0,55.5109,55.5935,55.4862,55.5522,112216.0
2020-02-06 10:50:00,67.26,67.27,67.11,67.14,128097.0,55.5522,55.5605,55.4284,55.4531,128097.0
2020-02-06 10:55:00,67.15,67.29,67.07,67.14,155394.0,55.4614,55.577,55.3953,55.4531,155394.0
2020-02-06 11:00:00,67.14,67.16,66.94,67.01,147349.0,55.4531,55.4696,55.2879,55.3458,147349.0
2020-02-06 11:05:00,67.01,67.05,66.92,66.98,125709.0,55.3458,55.3788,55.2714,55.321,125709.0
2020-02-06 11:10:00,66.97,67.13,66.9,67.11,161772.0,55.3127,55.4449,55.2549,55.4284,161772.0
2020-02-06 11:15:00,67.1,67.1,66.94,66.95,86153.0,55.4201,55.4201,55.2879,55.2962,86153.0
2020-02-06 11:20:00,66.94,66.94,66.55,66.57,219646.0,55.2879,55.2879,54.9658,54.9823,219646.0
2020-02-06 11:25:00,66.58,66.67,66.52,66.58,141854.0,54.9906,55.0649,54.9411,54.9906,141854.0
2020-02-06 11:30:00,66.58,66.6,66.39,66.48,154086.0,54.9906,55.0071,54.8337,54.908,154086.0
2020-02-06 11:35:00,66.48,66.7,66.43,66.69,148510.0,54.908,55.0897,54.8667,55.0815,148510.0
2020-02-06 11:40:00,66.69,66.76,66.42,66.45,253051.0,55.0815,55.1393,54.8585,54.8832,253051.0
2020-02-06 11:45:00,66.44,66.64,66.44,66.46,107556.0,54.875,55.0402,54.875,54.8915,107556.0
2020-02-06 11:50:00,66.47,66.76,66.47,66.7,116549.0,54.8998,55.1393,54.8998,55.0897,116549.0
2020-02-06 11:55:00,66.72,66.78,66.68,66.72,132691.0,55.1062,55.1558,55.0732,55.1062,132691.0
2020-02-06 12:00:00,66.72,66.73,66.57,66.73,105174.0,55.1062,55.1145,54.9823,55.1145,105174.0
2020-02-06 12:05:00,66.73,66.85,66.7,66.84,68463.0,55.1145,55.2136,55.0897,55.2053,68463.0
2020-02-06 12:10:00,66.84,66.92,66.78,66.91,151781.0,55.2053,55.2714,55.1558,55.2632,151781.0
2020-02-06 12:15:00,66.9,66.99,66.84,66.9,182397.0,55.2549,55.3292,55.2053,55.2549,182397.0
2020-02-06 12:20:00,66.91,67.01,66.85,67.0,132534.0,55.2632,55.3458,55.2136,55.3375,132534.0
2020-02-06 12:25:00,67.0,67.12,66.95,67.11,103609.0,55.3375,55.4366,55.2962,55.4284,103609.0
2020-02-06 12:30:00,67.1,67.23,67.08,67.21,123979.0,55.4201,55.5275,55.4036,55.5109,123979.0
2020-02-06 12:35:00,67.2,67.31,67.2,67.22,118026.0,55.5027,55.5935,55.5027,55.5192,118026.0
2020-02-06 12:40:00,67.22,67.27,67.16,67.23,84168.0,55.5192,55.5605,55.4696,55.5275,84168.0
2020-02-06 12:45:00,67.24,67.25,67.15,67.17,82604.0,55.5357,55.544,55.4614,55.4779,82604.0
2020-02-06 12:50:00,67.15,67.22,67.13,67.15,84528.0,55.4614,55.5192,55.4449,55.4614,84528.0
2020-02-06 12:55:00,67.14,67.21,67.12,67.2,97113.0,55.4531,55.5109,55.4366,55.5027,97113.0
2020-02-06 13:00:00,67.2,67.21,67.08,67.13,69123.0,55.5027,55.5109,55.4036,55.4449,69123.0
2020-02-06 13:05:00,67.13,67.16,67.06,67.12,105521.0,55.4449,55.4696,55.3871,55.4366,105521.0
2020-02-06 13:10:00,67.12,67.14,67.07,67.07,99344.0,55.4366,55.4531,55.3953,55.3953,99344.0
2020-02-06 13:15:00,67.07,67.1,67.05,67.1,76168.0,55.3953,55.4201,55.3788,55.4201,76168.0
2020-02-06 13:20:00,67.09,67.13,67.0,67.03,104480.0,55.4118,55.4449,55.3375,55.3623,104480.0
2020-02-06 13:25:00,67.01,67.05,66.96,67.01,60440.0,55.3458,55.3788,55.3045,55.3458,60440.0
2020-02-06 13:30:00,67.01,67.03,66.99,67.02,65491.0,55.3458,55.3623,55.3292,55.354,65491.0
2020-02-06 13:35:00,67.02,67.03,66.87,66.89,125590.0,55.354,55.3623,55.2301,55.2466,125590.0
2020-02-06 13:40:00,66.89,67.01,66.88,66.96,66788.0,55.2466,55.3458,55.2384,55.3045,66788.0
2020-02-06 13:45:00,66.95,67.01,66.9,66.98,82411.0,55.2962,55.3458,55.2549,55.321,82411.0
2020-02-06 13:50:00,66.98,67.01,66.89,66.95,65608.0,55.321,55.3458,55.2466,55.2962,65608.0
2020-02-06 13:55:00,66.95,67.01,66.94,66.95,59538.0,55.2962,55.3458,55.2879,55.2962,59538.0
2020-02-06 14:00:00,66.95,67.07,66.94,67.05,79811.0,55.2962,55.3953,55.2879,55.3788,79811.0
2020-02-06 14:05:00,67.05,67.12,67.03,67.12,67379.0,55.3788,55.4366,55.3623,55.4366,67379.0
2020-02-06 14:10:00,67.12,67.13,67.04,67.12,175412.0,55.4366,55.4449,55.3705,55.4366,175412.0
2020-02-06 14:15:00,67.12,67.21,67.03,67.13,143443.0,55.4366,55.5109,55.3623,55.4449,143443.0
2020-02-06 14:20:00,67.13,67.28,67.12,67.2,128678.0,55.4449,55.5688,55.4366,55.5027,128678.0
2020-02-06 14:25:00,67.2,67.21,67.08,67.09,107598.0,55.5027,55.5109,55.4036,55.4118,107598.0
2020-02-06 14:30:00,67.1,67.2,67.08,67.2,130134.0,55.4201,55.5027,55.4036,55.5027,130134.0
2020-02-06 14:35:00,67.2,67.23,67.15,67.18,130150.0,55.5027,55.5275,55.4614,55.4862,130150.0
2020-02-06 14:40:00,67.19,67.19,67.09,67.09,161545.0,55.4944,55.4944,55.4118,55.4118,161545.0
2020-02-06 14:45:00,67.1,67.19,67.07,67.17,100599.0,55.4201,55.4944,55.3953,55.4779,100599.0
2020-02-06 14:50:00,67.17,67.2,67.14,67.16,73073.0,55.4779,55.5027,55.4531,55.4696,73073.0
2020-02-06 14:55:00,67.15,67.19,67.1,67.12,76587.0,55.4614,55.4944,55.4201,55.4366,76587.0
2020-02-06 15:00:00,67.13,67.18,67.12,67.14,100424.0,55.4449,55.4862,55.4366,55.4531,100424.0
2020-02-06 15:05:00,67.14,67.23,67.13,67.2,144220.0,55.4531,55.5275,55.4449,55.5027,144220.0
2020-02-06 15:10:00,67.19,67.2,67.13,67.17,92388.0,55.4944,55.5027,55.4449,55.4779,92388.0
2020-02-06 15:15:00,67.17,67.18,67.1,67.13,97827.0,55.4779,55.4862,55.4201,55.4449,97827.0
2020-02-06 15:20:00,67.13,67.14,67.02,67.06,239649.0,55.4449,55.4531,55.354,55.3871,239649.0
2020-02-06 15:25:00,67.06,67.09,67.01,67.04,156178.0,55.3871,55.4118,55.3458,55.3705,156178.0
2020-02-06 15:30:00,67.05,67.05,66.95,67.01,260592.0,55.3788,55.3788,55.2962,55.3458,260592.0
2020-02-06 15:35:00,67.02,67.13,67.0,67.06,171375.0,55.354,55.4449,55.3375,55.3871,171375.0
2020-02-06 15:40:00,67.07,67.11,67.03,67.11,155486.0,55.3953,55.4284,55.3623,55.4284,155486.0
2020-02-06 15:45:00,67.1,67.11,67.02,67.05,282733.0,55.4201,55.4284,55.354,55.3788,282733.0
2020-02-06 15:50:00,67.05,67.06,66.95,66.98,455448.0,55.3788,55.3871,55.2962,55.321,455448.0
2020-02-06 15:55:00,66.98,67.12,66.96,67.1,756468.0,55.321,55.4366,55.3045,55.4201,756468.0
2020-02-07 09:30:00,66.68,67.01,66.56,66.58,454917.0,55.0732,55.3458,54.9741,54.9906,454917.0
2020-02-07 09:35:00,66.57,66.89,66.53,66.77,181979.0,54.9823,55.2466,54.9493,55.1475,181979.0
2020-02-07 09:40:00,66.77,66.89,66.6,66.83,123787.0,55.1475,55.2466,55.0071,55.1971,123787.0
2020-02-07 09:45:00,66.85,66.87,66.7,66.73,108765.0,55.2136,55.2301,55.0897,55.1145,108765.0
2020-02-07 09:50:00,66.73,66.8,66.61,66.67,150319.0,55.1145,55.1723,55.0154,55.0649,150319.0
2020-02-07 09:55:00,66.67,66.69,66.56,66.64,139603.0,55.0649,55.0815,54.9741,55.0402,139603.0
2020-02-07 10:00:00,66.65,66.69,66.56,66.65,104626.0,55.0484,55.0815,54.9741,55.0484,104626.0
2020-02-07 10:05:00,66.65,66.7,66.57,66.6,140267.0,55.0484,55.0897,54.9823,55.0071,140267.0
2020-02-07 10:10:00,66.6,66.63,66.36,66.39,144936.0,55.0071,55.0319,54.8089,54.8337,144936.0
2020-02-07 10:15:00,66.39,66.41,66.33,66.34,115902.0,54.8337,54.8502,54.7841,54.7924,115902.0
2020-02-07 10:20:00,66.34,66.44,66.33,66.35,101351.0,54.7924,54.875,54.7841,54.8006,101351.0
2020-02-07 10:25:00,66.34,66.5,66.33,66.42,89999.0,54.7924,54.9245,54.7841,54.8585,89999.0
2020-02-07 10:30:00,66.42,66.42,66.3,66.32,71608.0,54.8585,54.8585,54.7593,54.7759,71608.0
2020-02-07 10:35:00,66.32,66.34,66.26,66.33,114352.0,54.7759,54.7924,54.7263,54.7841,114352.0
2020-02-07 10:40:00,66.34,66.34,66.25,66.27,95655.0,54.7924,54.7924,54.718,54.7346,95655.0
2020-02-07 10:45:00,66.27,66.39,66.25,66.37,71337.0,54.7346,54.8337,54.718,54.8172,71337.0
2020-02-07 10:50:00,66.37,66.43,66.26,66.34,81741.0,54.8172,54.8667,54.7263,54.7924,81741.0
2020-02-07 10:55:00,66.34,66.34,66.2,66.22,80613.0,54.7924,54.7924,54.6768,54.6933,80613.0
2020-02-07 11:00:00,66.21,66.21,65.98,66.04,139518.0,54.685,54.685,54.495,54.5446,139518.0
2020-02-07 11:05:00,66.05,66.08,66.0,66.02,81491.0,54.5529,54.5776,54.5116,54.5281,81491.0
2020-02-07 11:10:00,66.02,66.03,65.92,66.0,116895.0,54.5281,54.5363,54.4455,54.5116,116895.0
2020-02-07 11:15:00,65.99,66.05,65.98,66.0,104373.0,54.5033,54.5529,54.495,54.5116,104373.0
2020-02-07 11:20:00,66.0,66.21,65.99,66.2,77256.0,54.5116,54.685,54.5033,54.6768,77256.0
2020-02-07 11:25:00,66.2,66.22,65.98,65.98,96498.0,54.6768,54.6933,54.495,54.495,96498.0
2020-02-07 11:30:00,65.98,66.15,65.98,66.0,90101.0,54.495,54.6355,54.495,54.5116,90101.0
2020-02-07 11:35:00,66.01,66.08,65.93,65.95,83842.0,54.5198,54.5776,54.4538,54.4703,83842.0
2020-02-07 11:40:00,65.95,66.05,65.94,65.98,74950.0,54.4703,54.5529,54.462,54.495,74950.0
2020-02-07 11:45:00,65.99,66.04,65.96,66.04,70637.0,54.5033,54.5446,54.4785,54.5446,70637.0
2020-02-07 11:50:00,66.03,66.11,66.01,66.09,51726.0,54.5363,54.6024,54.5198,54.5859,51726.0
2020-02-07 11:55:00,66.09,66.13,66.04,66.12,64263.0,54.5859,54.6189,54.5446,54.6107,64263.0
2020-02-07 12:00:00,66.13,66.14,66.02,66.04,64539.0,54.6189,54.6272,54.5281,54.5446,64539.0
2020-02-07 12:05:00,66.05,66.07,66.01,66.01,49310.0,54.5529,54.5694,54.5198,54.5198,49310.0
2020-02-07 12:10:00,66.02,66.03,65.97,65.98,57283.0,54.5281,54.5363,54.4868,54.495,57283.0
2020-02-07 12:15:00,65.98,66.03,65.86,65.9,134962.0,54.495,54.5363,54.3959,54.429,134962.0
2020-02-07 12:20:00,65.9,66.0,65.89,66.0,76004.0,54.429,54.5116,54.4207,54.5116,76004.0
2020-02-07 12:25:00,66.0,66.02,65.89,66.01,83482.0,54.5116,54.5281,54.4207,54.5198,83482.0
2020-02-07 12:30:00,66.02,66.03,65.94,65.97,79567.0,54.5281,54.5363,54.462,54.4868,79567.0
2020-02-07 12:35:00,65.98,66.01,65.87,66.0,62585.0,54.495,54.5198,54.4042,54.5116,62585.0
2020-02-07 12:40:00,66.0,66.03,65.99,66.01,60127.0,54.5116,54.5363,54.5033,54.5198,60127.0
2020-02-07 12:45:00,66.02,66.09,65.99,66.09,51899.0,54.5281,54.5859,54.5033,54.5859,51899.0
2020-02-07 12:50:00,66.1,66.11,66.02,66.1,83682.0,54.5942,54.6024,54.5281,54.5942,83682.0
2020-02-07 12:55:00,66.11,66.12,66.06,66.1,89177.0,54.6024,54.6107,54.5611,54.5942,89177.0
2020-02-07 13:00:00,66.1,66.13,66.08,66.11,69371.0,54.5942,54.6189,54.5776,54.6024,69371.0
2020-02-07 13:05:00,66.11,66.15,66.05,66.12,58325.0,54.6024,54.6355,54.5529,54.6107,58325.0
2020-02-07 13:10:00,66.13,66.18,66.12,66.17,44898.0,54.6189,54.6602,54.6107,54.652,44898.0
2020-02-07 13:15:00,66.17,66.23,66.15,66.21,51454.0,54.652,54.7015,54.6355,54.685,51454.0
2020-02-07 13:20:00,66.2,66.23,66.19,66.2,28969.0,54.6768,54.7015,54.6685,54.6768,28969.0
2020-02-07 13:25:00,66.2,66.21,66.14,66.15,43507.0,54.6768,54.685,54.6272,54.6355,43507.0
2020-02-07 13:30:00,66.16,66.16,66.01,66.02,59571.0,54.6437,54.6437,54.5198,54.5281,59571.0
2020-02-07 13:35:00,66.04,66.13,66.0,66.01,55148.0,54.5446,54.6189,54.5116,54.5198,55148.0
2020-02-07 13:40:00,66.0,66.08,65.98,66.04,54655.0,54.5116,54.5776,54.495,54.5446,54655.0
2020-02-07 13:45:00,66.04,66.06,65.97,65.98,51551.0,54.5446,54.5611,54.4868,54.495,51551.0
2020-02-07 13:50:00,65.98,66.02,65.94,65.99,53494.0,54.495,54.5281,54.462,54.5033,53494.0
2020-02-07 13:55:00,66.0,66.02,65.91,65.96,63223.0,54.5116,54.5281,54.4372,54.4785,63223.0
2020-02-07 14:00:00,65.95,65.97,65.84,65.85,72988.0,54.4703,54.4868,54.3794,54.3877,72988.0
2020-02-07 14:05:00,65.85,65.96,65.84,65.89,54099.0,54.3877,54.4785,54.3794,54.4207,54099.0
2020-02-07 14:10:00,65.88,65.92,65.84,65.86,160972.0,54.4125,54.4455,54.3794,54.3959,160972.0
2020-02-07 14:15:00,65.85,65.93,65.84,65.91,69381.0,54.3877,54.4538,54.3794,54.4372,69381.0
2020-02-07 14:20:00,65.92,65.98,65.91,65.97,60246.0,54.4455,54.495,54.4372,54.4868,60246.0
2020-02-07 14:25:00,65.97,66.02,65.91,65.98,70015.0,54.4868,54.5281,54.4372,54.495,70015.0
2020-02-07 14:30:00,65.99,66.05,65.95,65.98,69049.0,54.5033,54.5529,54.4703,54.495,69049.0
2020-02-07 14:35:00,65.98,66.02,65.94,65.96,69075.0,54.495,54.5281,54.462,54.4785,69075.0
2020-02-07 14:40:00,65.97,66.01,65.93,65.98,95819.0,54.4868,54.5198,54.4538,54.495,95819.0
2020-02-07 14:45:00,65.99,66.01,65.97,65.99,76826.0,54.5033,54.5198,54.4868,54.5033,76826.0
2020-02-07 14:50:00,65.98,66.03,65.95,66.03,93791.0,54.495,54.5363,54.4703,54.5363,93791.0
2020-02-07 14:55:00,66.03,66.1,66.0,66.06,266948.0,54.5363,54.5942,54.5116,54.5611,266948.0
2020-02-07 15:00:00,66.07,66.15,66.07,66.11,112733.0,54.5694,54.6355,54.5694,54.6024,112733.0
2020-02-07 15:05:00,66.11,66.11,66.06,66.07,71713.0,54.6024,54.6024,54.5611,54.5694,71713.0
2020-02-07 15:10:00,66.07,66.11,66.03,66.08,147564.0,54.5694,54.6024,54.5363,54.5776,147564.0
2020-02-07 15:15:00,66.08,66.12,66.04,66.11,139556.0,54.5776,54.6107,54.5446,54.6024,139556.0
2020-02-07 15:20:00,66.11,66.19,66.1,66.18,135795.0,54.6024,54.6685,54.5942,54.6602,135795.0
2020-02-07 15:25:00,66.18,66.18,66.15,66.17,62206.0,54.6602,54.6602,54.6355,54.652,62206.0
2020-02-07 15:30:00,66.17,66.19,66.15,66.17,93510.0,54.652,54.6685,54.6355,54.652,93510.0
2020-02-07 15:35:00,66.17,66.29,66.17,66.23,118305.0,54.652,54.7511,54.652,54.7015,118305.0
2020-02-07 15:40:00,66.22,66.35,66.21,66.32,151302.0,54.6933,54.8006,54.685,54.7759,151302.0
2020-02-07 15:45:00,66.32,66.38,66.31,66.34,177481.0,54.7759,54.8254,54.7676,54.7924,177481.0
2020-02-07 15:50:00,66.34,66.37,66.16,66.18,211089.0,54.7924,54.8172,54.6437,54.6602,211089.0
2020-02-07 15:55:00,66.18,66.26,66.16,66.25,435240.0,54.6602,54.7263,54.6437,54.718,435240.0
2020-02-10 09:30:00,65.88,66.48,65.8,66.46,473024.0,54.4125,54.908,54.3464,54.8915,473024.0
2020-02-10 09:35:00,66.45,66.48,66.22,66.39,144687.0,54.8832,54.908,54.6933,54.8337,144687.0
2020-02-10 09:40:00,66.39,66.43,66.15,66.19,195401.0,54.8337,54.8667,54.6355,54.6685,195401.0
2020-02-10 09:45:00,66.19,66.41,66.18,66.3,158008.0,54.6685,54.8502,54.6602,54.7593,158008.0
2020-02-10 09:50:00,66.31,66.36,66.22,66.23,137544.0,54.7676,54.8089,54.6933,54.7015,137544.0
2020-02-10 09:55:00,66.24,66.4,66.2,66.38,151062.0,54.7098,54.8419,54.6768,54.8254,151062.0
2020-02-10 10:00:00,66.38,66.45,66.23,66.4,286318.0,54.8254,54.8832,54.7015,54.8419,286318.0
2020-02-10 10:05:00,66.39,66.54,66.38,66.5,144346.0,54.8337,54.9576,54.8254,54.9245,144346.0
2020-02-10 10:10:00,66.5,66.52,66.23,66.28,198177.0,54.9245,54.9411,54.7015,54.7428,198177.0
2020-02-10 10:15:00,66.29,66.35,66.24,66.31,159765.0,54.7511,54.8006,54.7098,54.7676,159765.0
2020-02-10 10:20:00,66.31,66.34,66.25,66.31,118377.0,54.7676,54.7924,54.718,54.7676,118377.0
2020-02-10 10:25:00,66.31,66.42,66.28,66.42,109766.0,54.7676,54.8585,54.7428,54.8585,109766.0
2020-02-10 10:30:00,66.42,66.48,66.38,66.44,102894.0,54.8585,54.908,54.8254,54.875,102894.0
2020-02-10 10:35:00,66.44,66.52,66.41,66.48,101759.0,54.875,54.9411,54.8502,54.908,101759.0
2020-02-10 10:40:00,66.48,66.53,66.45,66.5,74431.0,54.908,54.9493,54.8832,54.9245,74431.0
2020-02-10 10:45:00,66.51,66.55,66.46,66.47,101593.0,54.9328,54.9658,54.8915,54.8998,101593.0
2020-02-10 10:50:00,66.48,66.51,66.45,66.5,85108.0,54.908,54.9328,54.8832,54.9245,85108.0
2020-02-10 10:55:00,66.5,66.55,66.46,66.53,90087.0,54.9245,54.9658,54.8915,54.9493,90087.0
2020-02-10 11:00:00,66.53,66.55,66.39,66.42,79709.0,54.9493,54.9658,54.8337,54.8585,79709.0
2020-02-10 11:05:00,66.42,66.5,66.4,66.48,93787.0,54.8585,54.9245,54.8419,54.908,93787.0
2020-02-10 11:10:00,66.48,66.54,66.46,66.48,128894.0,54.908,54.9576,54.8915,54.908,128894.0
2020-02-10 11:15:00,66.48,66.5,66.44,66.44,79761.0,54.908,54.9245,54.875,54.875,79761.0
2020-02-10 11:20:00,66.45,66.49,66.42,66.48,61548.0,54.8832,54.9163,54.8585,54.908,61548.0
2020-02-10 11:25:00,66.48,66.5,66.45,66.48,68794.0,54.908,54.9245,54.8832,54.908,68794.0
2020-02-10 11:30:00,66.47,66.51,66.43,66.44,74180.0,54.8998,54.9328,54.8667,54.875,74180.0
2020-02-10 11:35:00,66.44,66.47,66.4,66.43,54014.0,54.875,54.8998,54.8419,54.8667,54014.0
2020-02-10 11:40:00,66.43,66.47,66.4,66.47,50596.0,54.8667,54.8998,54.8419,54.8998,50596.0
2020-02-10 11:45:00,66.47,66.49,66.44,66.46,57900.0,54.8998,54.9163,54.875,54.8915,57900.0
2020-02-10 11:50:00,66.47,66.48,66.44,66.46,55233.0,54.8998,54.908,54.875,54.8915,55233.0
2020-02-10 11:55:00,66.45,66.48,66.42,66.45,68807.0,54.8832,54.908,54.8585,54.8832,68807.0
2020-02-10 12:00:00,66.45,66.47,66.37,66.39,73903.0,54.8832,54.8998,54.8172,54.8337,73903.0
2020-02-10 12:05:00,66.39,66.45,66.38,66.42,55493.0,54.8337,54.8832,54.8254,54.8585,55493.0
2020-02-10 12:10:00,66.42,66.48,66.42,66.45,44758.0,54.8585,54.908,54.8585,54.8832,44758.0
2020-02-10 12:15:00,66.46,66.48,66.42,66.45,47321.0,54.8915,54.908,54.8585,54.8832,47321.0
2020-02-10 12:20:00,66.45,66.45,66.37,66.39,48415.0,54.8832,54.8832,54.8172,54.8337,48415.0
2020-02-10 12:25:00,66.39,66.45,66.38,66.44,75193.0,54.8337,54.8832,54.8254,54.875,75193.0
2020-02-10 12:30:00,66.44,66.44,66.38,66.43,76069.0,54.875,54.875,54.8254,54.8667,76069.0
2020-02-10 12:35:00,66.44,66.45,66.39,66.43,55615.0,54.875,54.8832,54.8337,54.8667,55615.0
2020-02-10 12:40:00,66.43,66.5,66.43,66.5,63258.0,54.8667,54.9245,54.8667,54.9245,63258.0
2020-02-10 12:45:00,66.49,66.54,66.44,66.45,119776.0,54.9163,54.9576,54.875,54.8832,119776.0
2020-02-10 12:50:00,66.45,66.49,66.41,66.48,53539.0,54.8832,54.9163,54.8502,54.908,53539.0
2020-02-10 12:55:00,66.47,66.51,66.46,66.48,62634.0,54.8998,54.9328,54.8915,54.908,62634.0
2020-02-10 13:00:00,66.48,66.51,66.43,66.49,80316.0,54.908,54.9328,54.8667,54.9163,80316.0
2020-02-10 13:05:00,66.5,66.51,66.47,66.49,67717.0,54.9245,54.9328,54.8998,54.9163,67717.0
2020-02-10 13:10:00,66.48,66.5,66.47,66.49,43478.0,54.908,54.9245,54.8998,54.9163,43478.0
2020-02-10 13:15:00,66.5,66.51,66.47,66.5,51161.0,54.9245,54.9328,54.8998,54.9245,51161.0
2020-02-10 13:20:00,66.5,66.55,66.48,66.51,96966.0,54.9245,54.9658,54.908,54.9328,96966.0
2020-02-10 13:25:00,66.5,66.57,66.5,66.53,63235.0,54.9245,54.9823,54.9245,54.9493,63235.0
2020-02-10 13:30:00,66.53,66.57,66.52,66.55,59939.0,54.9493,54.9823,54.9411,54.9658,59939.0
2020-02-10 13:35:00,66.55,66.62,66.55,66.62,74440.0,54.9658,55.0236,54.9658,55.0236,74440.0
2020-02-10 13:40:00,66.62,66.62,66.57,66.6,48511.0,55.0236,55.0236,54.9823,55.0071,48511.0
2020-02-10 13:45:00,66.6,66.67,66.55,66.59,118024.0,55.0071,55.0649,54.9658,54.9989,118024.0
2020-02-10 13:50:00,66.59,66.61,66.58,66.58,52909.0,54.9989,55.0154,54.9906,54.9906,52909.0
2020-02-10 13:55:00,66.58,66.61,66.57,66.59,58016.0,54.9906,55.0154,54.9823,54.9989,58016.0
2020-02-10 14:00:00,66.59,66.61,66.56,66.59,46767.0,54.9989,55.0154,54.9741,54.9989,46767.0
2020-02-10 14:05:00,66.59,66.61,66.58,66.61,55306.0,54.9989,55.0154,54.9906,55.0154,55306.0
2020-02-10 14:10:00,66.61,66.62,66.57,66.6,51717.0,55.0154,55.0236,54.9823,55.0071,51717.0
2020-02-10 14:15:00,66.6,66.68,66.59,66.67,75980.0,55.0071,55.0732,54.9989,55.0649,75980.0
2020-02-10 14:20:00,66.67,66.7,66.65,66.7,109603.0,55.0649,55.0897,55.0484,55.0897,109603.0
2020-02-10 14:25:00,66.7,66.73,66.69,66.73,105824.0,55.0897,55.1145,55.0815,55.1145,105824.0
2020-02-10 14:30:00,66.73,66.76,66.7,66.76,84283.0,55.1145,55.1393,55.0897,55.1393,84283.0
2020-02-10 14:35:00,66.75,66.77,66.73,66.76,63914.0,55.131,55.1475,55.1145,55.1393,63914.0
2020-02-10 14:40:00,66.76,66.83,66.73,66.83,64975.0,55.1393,55.1971,55.1145,55.1971,64975.0
2020-02-10 14:45:00,66.83,66.9,66.79,66.89,171601.0,55.1971,55.2549,55.1641,55.2466,171601.0
2020-02-10 14:50:00,66.89,66.94,66.86,66.92,68396.0,55.2466,55.2879,55.2219,55.2714,68396.0
2020-02-10 14:55:00,66.92,66.99,66.89,66.99,96854.0,55.2714,55.3292,55.2466,55.3292,96854.0
2020-02-10 15:00:00,66.99,66.99,66.88,66.98,92830.0,55.3292,55.3292,55.2384,55.321,92830.0
2020-02-10 15:05:00,66.98,67.0,66.97,67.0,83984.0,55.321,55.3375,55.3127,55.3375,83984.0
2020-02-10 15:10:00,67.0,67.02,66.97,67.01,171683.0,55.3375,55.354,55.3127,55.3458,171683.0
2020-02-10 15:15:00,67.02,67.08,67.0,67.06,153026.0,55.354,55.4036,55.3375,55.3871,153026.0
2020-02-10 15:20:00,67.06,67.12,67.06,67.09,101129.0,55.3871,55.4366,55.3871,55.4118,101129.0
2020-02-10 15:25:00,67.1,67.11,67.05,67.09,90202.0,55.4201,55.4284,55.3788,55.4118,90202.0
2020-02-10 15:30:00,67.09,67.09,66.93,66.97,169621.0,55.4118,55.4118,55.2797,55.3127,169621.0
2020-02-10 15:35:00,66.96,67.02,66.96,67.01,175167.0,55.3045,55.354,55.3045,55.3458,175167.0
2020-02-10 15:40:00,67.01,67.02,66.88,66.9,261755.0,55.3458,55.354,55.2384,55.2549,261755.0
2020-02-10 15:45:00,66.9,66.94,66.84,66.87,238569.0,55.2549,55.2879,55.2053,55.2301,238569.0
2020-02-10 15:50:00,66.87,67.0,66.86,66.97,273129.0,55.2301,55.3375,55.2219,55.3127,273129.0
2020-02-10 15:55:00,66.97,67.04,66.9,66.93,601622.0,55.3127,55.3705,55.2549,55.2797,601622.0
2020-02-11 09:30:00,67.35,67.47,67.13,67.22,366768.0,55.6266,55.7257,55.4449,55.5192,366768.0
2020-02-11 09:35:00,67.21,67.34,67.06,67.09,160586.0,55.5109,55.6183,55.3871,55.4118,160586.0
2020-02-11 09:40:00,67.09,67.2,67.01,67.08,86238.0,55.4118,55.5027,55.3458,55.4036,86238.0
2020-02-11 09:45:00,67.08,67.1,66.97,66.99,99163.0,55.4036,55.4201,55.3127,55.3292,99163.0
2020-02-11 09:50:00,66.99,67.13,66.97,67.1,82982.0,55.3292,55.4449,55.3127,55.4201,82982.0
2020-02-11 09:55:00,67.1,67.12,66.97,67.0,85150.0,55.4201,55.4366,55.3127,55.3375,85150.0
2020-02-11 10:00:00,67.0,67.08,66.99,67.07,68188.0,55.3375,55.4036,55.3292,55.3953,68188.0
2020-02-11 10:05:00,67.06,67.11,67.06,67.11,59635.0,55.3871,55.4284,55.3871,55.4284,59635.0
2020-02-11 10:10:00,67.11,67.15,67.02,67.08,105645.0,55.4284,55.4614,55.354,55.4036,105645.0
2020-02-11 10:15:00,67.05,67.11,67.02,67.04,45067.0,55.3788,55.4284,55.354,55.3705,45067.0
2020-02-11 10:20:00,67.05,67.15,67.05,67.15,81176.0,55.3788,55.4614,55.3788,55.4614,81176.0
2020-02-11 10:25:00,67.15,67.21,67.12,67.2,80555.0,55.4614,55.5109,55.4366,55.5027,80555.0
2020-02-11 10:30:00,67.19,67.28,67.17,67.23,64615.0,55.4944,55.5688,55.4779,55.5275,64615.0
2020-02-11 10:35:00,67.23,67.28,67.15,67.19,50743.0,55.5275,55.5688,55.4614,55.4944,50743.0
2020-02-11 10:40:00,67.19,67.25,67.19,67.21,34207.0,55.4944,55.544,55.4944,55.5109,34207.0
2020-02-11 10:45:00,67.21,67.22,67.08,67.13,40719.0,55.5109,55.5192,55.4036,55.4449,40719.0
2020-02-11 10:50:00,67.13,67.2,67.12,67.15,45517.0,55.4449,55.5027,55.4366,55.4614,45517.0
2020-02-11 10:55:00,67.16,67.18,67.14,67.17,39678.0,55.4696,55.4862,55.4531,55.4779,39678.0
2020-02-11 11:00:00,67.17,67.31,67.13,67.3,60341.0,55.4779,55.5935,55.4449,55.5853,60341.0
2020-02-11 11:05:00,67.3,67.45,67.28,67.42,72954.0,55.5853,55.7092,55.5688,55.6844,72954.0
2020-02-11 11:10:00,67.41,67.43,67.37,67.38,36234.0,55.6761,55.6926,55.6431,55.6514,36234.0
2020-02-11 11:15:00,67.39,67.46,67.37,67.41,53155.0,55.6596,55.7174,55.6431,55.6761,53155.0
2020-02-11 11:20:00,67.41,67.44,67.39,67.42,44486.0,55.6761,55.7009,55.6596,55.6844,44486.0
2020-02-11 11:25:00,67.42,67.49,67.42,67.47,45021.0,55.6844,55.7422,55.6844,55.7257,45021.0
2020-02-11 11:30:00,67.47,67.47,67.38,67.45,64485.0,55.7257,55.7257,55.6514,55.7092,64485.0
2020-02-11 11:35:00,67.44,67.53,67.42,67.52,115947.0,55.7009,55.7752,55.6844,55.767,115947.0
2020-02-11 11:40:00,67.52,67.55,67.49,67.52,60561.0,55.767,55.7918,55.7422,55.767,60561.0
2020-02-11 11:45:00,67.53,67.53,67.49,67.52,36983.0,55.7752,55.7752,55.7422,55.767,36983.0
2020-02-11 11:50:00,67.52,67.52,67.43,67.47,55148.0,55.767,55.767,55.6926,55.7257,55148.0
2020-02-11 11:55:00,67.47,67.48,67.43,67.48,36267.0,55.7257,55.7339,55.6926,55.7339,36267.0
2020-02-11 12:00:00,67.48,67.48,67.41,67.44,53747.0,55.7339,55.7339,55.6761,55.7009,53747.0
2020-02-11 12:05:00,67.44,67.47,67.39,67.4,48778.0,55.7009,55.7257,55.6596,55.6679,48778.0
2020-02-11 12:10:00,67.4,67.41,67.35,67.37,38970.0,55.6679,55.6761,55.6266,55.6431,38970.0
2020-02-11 12:15:00,67.36,67.44,67.35,67.42,37754.0,55.6348,55.7009,55.6266,55.6844,37754.0
2020-02-11 12:20:00,67.41,67.42,67.35,67.39,30938.0,55.6761,55.6844,55.6266,55.6596,30938.0
2020-02-11 12:25:00,67.39,67.41,67.33,67.33,42390.0,55.6596,55.6761,55.6101,55.6101,42390.0
2020-02-11 12:30:00,67.33,67.35,67.27,67.29,62545.0,55.6101,55.6266,55.5605,55.577,62545.0
2020-02-11 12:35:00,67.29,67.29,67.22,67.29,38490.0,55.577,55.577,55.5192,55.577,38490.0
2020-02-11 12:40:00,67.29,67.32,67.28,67.31,18184.0,55.577,55.6018,55.5688,55.5935,18184.0
2020-02-11 12:45:00,67.31,67.32,67.27,67.28,30801.0,55.5935,55.6018,55.5605,55.5688,30801.0
2020-02-11 12:50:00,67.27,67.31,67.27,67.31,39568.0,55.5605,55.5935,55.5605,55.5935,39568.0
2020-02-11 12:55:00,67.31,67.34,67.28,67.34,32013.0,55.5935,55.6183,55.5688,55.6183,32013.0
2020-02-11 13:00:00,67.34,67.36,67.33,67.36,26690.0,55.6183,55.6348,55.6101,55.6348,26690.0
2020-02-11 13:05:00,67.35,67.37,67.3,67.3,32844.0,55.6266,55.6431,55.5853,55.5853,32844.0
2020-02-11 13:10:00,67.31,67.42,67.3,67.39,43896.0,55.5935,55.6844,55.5853,55.6596,43896.0
2020-02-11 13:15:00,67.38,67.39,67.28,67.28,47258.0,55.6514,55.6596,55.5688,55.5688,47258.0
2020-02-11 13:20:00,67.29,67.35,67.26,67.3,33836.0,55.577,55.6266,55.5522,55.5853,33836.0
2020-02-11 13:25:00,67.3,67.38,67.3,67.33,37478.0,55.5853,55.6514,55.5853,55.6101,37478.0
2020-02-11 13:30:00,67.33,67.35,67.27,67.27,42612.0,55.6101,55.6266,55.5605,55.5605,42612.0
2020-02-11 13:35:00,67.27,67.33,67.24,67.24,37574.0,55.5605,55.6101,55.5357,55.5357,37574.0
2020-02-11 13:40:00,67.25,67.32,67.25,67.3,26860.0,55.544,55.6018,55.544,55.5853,26860.0
2020-02-11 13:45:00,67.3,67.31,67.2,67.21,66009.0,55.5853,55.5935,55.5027,55.5109,66009.0
2020-02-11 13:50:00,67.2,67.21,67.02,67.09,140418.0,55.5027,55.5109,55.354,55.4118,140418.0
2020-02-11 13:55:00,67.09,67.15,67.05,67.12,60416.0,55.4118,55.4614,55.3788,55.4366,60416.0
2020-02-11 14:00:00,67.12,67.13,67.07,67.11,40223.0,55.4366,55.4449,55.3953,55.4284,40223.0
2020-02-11 14:05:00,67.11,67.15,67.08,67.1,66816.0,55.4284,55.4614,55.4036,55.4201,66816.0
2020-02-11 14:10:00,67.09,67.11,67.05,67.09,51019.0,55.4118,55.4284,55.3788,55.4118,51019.0
2020-02-11 14:15:00,67.09,67.11,67.04,67.07,56455.0,55.4118,55.4284,55.3705,55.3953,56455.0
2020-02-11 14:20:00,67.08,67.1,67.04,67.08,60853.0,55.4036,55.4201,55.3705,55.4036,60853.0
2020-02-11 14:25:00,67.09,67.15,67.09,67.15,43676.0,55.4118,55.4614,55.4118,55.4614,43676.0
2020-02-11 14:30:00,67.15,67.19,67.11,67.17,54614.0,55.4614,55.4944,55.4284,55.4779,54614.0
2020-02-11 14:35:00,67.17,67.2,67.13,67.19,44774.0,55.4779,55.5027,55.4449,55.4944,44774.0
2020-02-11 14:40:00,67.18,67.25,67.17,67.25,65957.0,55.4862,55.544,55.4779,55.544,65957.0
2020-02-11 14:45:00,67.25,67.28,67.23,67.23,49982.0,55.544,55.5688,55.5275,55.5275,49982.0
2020-02-11 14:50:00,67.23,67.25,67.2,67.22,50617.0,55.5275,55.544,55.5027,55.5192,50617.0
2020-02-11 14:55:00,67.21,67.25,67.2,67.23,50203.0,55.5109,55.544,55.5027,55.5275,50203.0
2020-02-11 15:00:00,67.24,67.29,67.22,67.23,64918.0,55.5357,55.577,55.5192,55.5275,64918.0
2020-02-11 15:05:00,67.22,67.31,67.22,67.28,39460.0,55.5192,55.5935,55.5192,55.5688,39460.0
2020-02-11 15:10:00,67.28,67.29,67.24,67.29,51489.0,55.5688,55.577,55.5357,55.577,51489.0
2020-02-11 15:15:00,67.28,67.31,67.22,67.26,60359.0,55.5688,55.5935,55.5192,55.5522,60359.0
2020-02-11 15:20:00,67.27,67.29,67.19,67.22,79509.0,55.5605,55.577,55.4944,55.5192,79509.0
2020-02-11 15:25:00,67.22,67.26,67.21,67.24,92592.0,55.5192,55.5522,55.5109,55.5357,92592.0
2020-02-11 15:30:00,67.23,67.25,67.16,67.19,81416.0,55.5275,55.544,55.4696,55.4944,81416.0
2020-02-11 15:35:00,67.18,67.19,67.13,67.17,89342.0,55.4862,55.4944,55.4449,55.4779,89342.0
2020-02-11 15:40:00,67.17,67.21,67.14,67.18,118561.0,55.4779,55.5109,55.4531,55.4862,118561.0
2020-02-11 15:45:00,67.18,67.18,67.05,67.06,147928.0,55.4862,55.4862,55.3788,55.3871,147928.0
2020-02-11 15:50:00,67.06,67.19,67.04,67.15,255461.0,55.3871,55.4944,55.3705,55.4614,255461.0
2020-02-11 15:55:00,67.15,67.17,66.99,67.0,459638.0,55.4614,55.4779,55.3292,55.3375,459638.0
2020-02-12 09:30:00,67.09,67.18,67.07,67.16,352795.0,55.4118,55.4862,55.3953,55.4696,352795.0
2020-02-12 09:35:00,67.16,67.43,67.16,67.41,109371.0,55.4696,55.6926,55.4696,55.6761,109371.0
2020-02-12 09:40:00,67.4,67.4,67.28,67.3,84599.0,55.6679,55.6679,55.5688,55.5853,84599.0
2020-02-12 09:45:00,67.3,67.32,67.12,67.26,106130.0,55.5853,55.6018,55.4366,55.5522,106130.0
2020-02-12 09:50:00,67.27,67.27,67.14,67.23,96486.0,55.5605,55.5605,55.4531,55.5275,96486.0
2020-02-12 09:55:00,67.22,67.28,67.19,67.25,92675.0,55.5192,55.5688,55.4944,55.544,92675.0
2020-02-12 10:00:00,67.26,67.31,67.24,67.26,125517.0,55.5522,55.5935,55.5357,55.5522,125517.0
2020-02-12 10:05:00,67.26,67.31,67.22,67.26,98757.0,55.5522,55.5935,55.5192,55.5522,98757.0
2020-02-12 10:10:00,67.25,67.44,67.24,67.41,103328.0,55.544,55.7009,55.5357,55.6761,103328.0
2020-02-12 10:15:00,67.41,67.47,67.36,67.47,161883.0,55.6761,55.7257,55.6348,55.7257,161883.0
2020-02-12 10:20:00,67.46,67.48,67.42,67.42,83351.0,55.7174,55.7339,55.6844,55.6844,83351.0
2020-02-12 10:25:00,67.42,67.48,67.41,67.48,57877.0,55.6844,55.7339,55.6761,55.7339,57877.0
2020-02-12 10:30:00,67.47,67.5,67.41,67.44,89106.0,55.7257,55.7505,55.6761,55.7009,89106.0
2020-02-12 10:35:00,67.44,67.49,67.42,67.49,108988.0,55.7009,55.7422,55.6844,55.7422,108988.0
2020-02-12 10:40:00,67.48,67.49,67.34,67.37,101744.0,55.7339,55.7422,55.6183,55.6431,101744.0
2020-02-12 10:45:00,67.37,67.37,67.21,67.21,74935.0,55.6431,55.6431,55.5109,55.5109,74935.0
2020-02-12 10:50:00,67.21,67.25,67.12,67.15,92549.0,55.5109,55.544,55.4366,55.4614,92549.0
2020-02-12 10:55:00,67.15,67.17,67.05,67.08,87531.0,55.4614,55.4779,55.3788,55.4036,87531.0
2020-02-12 11:00:00,67.07,67.12,67.05,67.05,72141.0,55.3953,55.4366,55.3788,55.3788,72141.0
2020-02-12 11:05:00,67.06,67.11,66.97,67.03,102899.0,55.3871,55.4284,55.3127,55.3623,102899.0
2020-02-12 11:10:00,67.03,67.07,66.96,66.98,68262.0,55.3623,55.3953,55.3045,55.321,68262.0
2020-02-12 11:15:00,66.98,67.01,66.95,67.01,74708.0,55.321,55.3458,55.2962,55.3458,74708.0
2020-02-12 11:20:00,67.01,67.03,66.96,66.97,59615.0,55.3458,55.3623,55.3045,55.3127,59615.0
2020-02-12 11:25:00,66.98,66.99,66.84,66.89,108241.0,55.321,55.3292,55.2053,55.2466,108241.0
2020-02-12 11:30:00,66.89,66.96,66.89,66.94,58720.0,55.2466,55.3045,55.2466,55.2879,58720.0
2020-02-12 11:35:00,66.94,66.98,66.91,66.97,50619.0,55.2879,55.321,55.2632,55.3127,50619.0
2020-02-12 11:40:00,66.97,66.97,66.86,66.88,60363.0,55.3127,55.3127,55.2219,55.2384,60363.0
2020-02-12 11:45:00,66.89,66.9,66.83,66.88,53011.0,55.2466,55.2549,55.1971,55.2384,53011.0
2020-02-12 11:50:00,66.89,66.93,66.86,66.91,49016.0,55.2466,55.2797,55.2219,55.2632,49016.0
2020-02-12 11:55:00,66.92,66.92,66.87,66.9,41034.0,55.2714,55.2714,55.2301,55.2549,41034.0
2020-02-12 12:00:00,66.9,66.9,66.84,66.86,65379.0,55.2549,55.2549,55.2053,55.2219,65379.0
2020-02-12 12:05:00,66.86,66.88,66.83,66.84,67617.0,55.2219,55.2384,55.1971,55.2053,67617.0
2020-02-12 12:10:00,66.83,66.89,66.75,66.88,50894.0,55.1971,55.2466,55.131,55.2384,50894.0
2020-02-12 12:15:00,66.87,66.93,66.85,66.93,74408.0,55.2301,55.2797,55.2136,55.2797,74408.0
2020-02-12 12:20:00,66.93,66.96,66.84,66.86,52918.0,55.2797,55.3045,55.2053,55.2219,52918.0
2020-02-12 12:25:00,66.86,66.91,66.85,66.9,30451.0,55.2219,55.2632,55.2136,55.2549,30451.0
2020-02-12 12:30:00,66.9,66.91,66.84,66.86,29345.0,55.2549,55.2632,55.2053,55.2219,29345.0
2020-02-12 12:35:00,66.86,66.95,66.86,66.9,49828.0,55.2219,55.2962,55.2219,55.2549,49828.0
2020-02-12 12:40:00,66.91,66.91,66.88,66.89,35623.0,55.2632,55.2632,55.2384,55.2466,35623.0
2020-02-12 12:45:00,66.9,66.91,66.88,66.9,23503.0,55.2549,55.2632,55.2384,55.2549,23503.0
2020-02-12 12:50:00,66.89,66.89,66.8,66.8,38050.0,55.2466,55.2466,55.1723,55.1723,38050.0
2020-02-12 12:55:00,66.81,66.81,66.68,66.73,79804.0,55.1806,55.1806,55.0732,55.1145,79804.0
2020-02-12 13:00:00,66.73,66.79,66.72,66.73,57965.0,55.1145,55.1641,55.1062,55.1145,57965.0
2020-02-12 13:05:00,66.74,66.76,66.67,66.67,38170.0,55.1228,55.1393,55.0649,55.0649,38170.0
2020-02-12 13:10:00,66.67,66.68,66.64,66.67,44935.0,55.0649,55.0732,55.0402,55.0649,44935.0
2020-02-12 13:15:00,66.67,66.71,66.63,66.63,36321.0,55.0649,55.098,55.0319,55.0319,36321.0
2020-02-12 13:20:00,66.64,66.64,66.57,66.59,39637.0,55.0402,55.0402,54.9823,54.9989,39637.0
2020-02-12 13:25:00,66.58,66.68,66.58,66.66,32656.0,54.9906,55.0732,54.9906,55.0567,32656.0
2020-02-12 13:30:00,66.66,66.71,66.62,66.63,37483.0,55.0567,55.098,55.0236,55.0319,37483.0
2020-02-12 13:35:00,66.64,66.7,66.63,66.68,27702.0,55.0402,55.0897,55.0319,55.0732,27702.0
2020-02-12 13:40:00,66.69,66.73,66.68,66.72,31444.0,55.0815,55.1145,55.0732,55.1062,31444.0
2020-02-12 13:45:00,66.71,66.72,66.66,66.68,28876.0,55.098,55.1062,55.0567,55.0732,28876.0
2020-02-12 13:50:00,66.67,66.69,66.65,66.68,36494.0,55.0649,55.0815,55.0484,55.0732,36494.0
2020-02-12 13:55:00,66.68,66.78,66.67,66.76,47176.0,55.0732,55.1558,55.0649,55.1393,47176.0
2020-02-12 14:00:00,66.76,66.78,66.72,66.76,32590.0,55.1393,55.1558,55.1062,55.1393,32590.0
2020-02-12 14:05:00,66.75,66.75,66.7,66.75,48701.0,55.131,55.131,55.0897,55.131,48701.0
2020-02-12 14:10:00,66.75,66.76,66.66,66.67,37813.0,55.131,55.1393,55.0567,55.0649,37813.0
2020-02-12 14:15:00,66.66,66.72,66.66,66.69,45659.0,55.0567,55.1062,55.0567,55.0815,45659.0
2020-02-12 14:20:00,66.7,66.74,66.68,66.73,41464.0,55.0897,55.1228,55.0732,55.1145,41464.0
2020-02-12 14:25:00,66.73,66.73,66.7,66.71,37473.0,55.1145,55.1145,55.0897,55.098,37473.0
2020-02-12 14:30:00,66.7,66.73,66.69,66.71,42945.0,55.0897,55.1145,55.0815,55.098,42945.0
2020-02-12 14:35:00,66.71,66.74,66.7,66.73,41227.0,55.098,55.1228,55.0897,55.1145,41227.0
2020-02-12 14:40:00,66.73,66.85,66.73,66.77,97737.0,55.1145,55.2136,55.1145,55.1475,97737.0
2020-02-12 14:45:00,66.77,66.87,66.75,66.87,43502.0,55.1475,55.2301,55.131,55.2301,43502.0
2020-02-12 14:50:00,66.86,66.87,66.81,66.81,43461.0,55.2219,55.2301,55.1806,55.1806,43461.0
2020-02-12 14:55:00,66.81,66.87,66.81,66.86,38925.0,55.1806,55.2301,55.1806,55.2219,38925.0
2020-02-12 15:00:00,66.87,66.92,66.86,66.9,57376.0,55.2301,55.2714,55.2219,55.2549,57376.0
2020-02-12 15:05:00,66.91,66.92,66.87,66.9,48994.0,55.2632,55.2714,55.2301,55.2549,48994.0
2020-02-12 15:10:00,66.9,66.99,66.9,66.98,82907.0,55.2549,55.3292,55.2549,55.321,82907.0
2020-02-12 15:15:00,66.98,67.01,66.92,66.97,107518.0,55.321,55.3458,55.2714,55.3127,107518.0
2020-02-12 15:20:00,66.98,67.04,66.96,67.04,134166.0,55.321,55.3705,55.3045,55.3705,134166.0
2020-02-12 15:25:00,67.04,67.05,67.0,67.02,57304.0,55.3705,55.3788,55.3375,55.354,57304.0
2020-02-12 15:30:00,67.02,67.06,67.01,67.05,67761.0,55.354,55.3871,55.3458,55.3788,67761.0
2020-02-12 15:35:00,67.04,67.11,67.03,67.08,80982.0,55.3705,55.4284,55.3623,55.4036,80982.0
2020-02-12 15:40:00,67.08,67.1,67.02,67.04,91387.0,55.4036,55.4201,55.354,55.3705,91387.0
2020-02-12 15:45:00,67.03,67.04,66.97,66.98,143527.0,55.3623,55.3705,55.3127,55.321,143527.0
2020-02-12 15:50:00,66.98,67.1,66.98,67.04,289371.0,55.321,55.4201,55.321,55.3705,289371.0
2020-02-12 15:55:00,67.03,67.08,66.95,67.0,577332.0,55.3623,55.4036,55.2962,55.3375,577332.0
2020-02-13 09:30:00,66.72,66.95,66.65,66.81,158245.0,55.1062,55.2962,55.0484,55.1806,158245.0
2020-02-13 09:35:00,66.82,66.93,66.73,66.74,133152.0,55.1888,55.2797,55.1145,55.1228,133152.0
2020-02-13 09:40:00,66.74,66.83,66.63,66.66,85466.0,55.1228,55.1971,55.0319,55.0567,85466.0
2020-02-13 09:45:00,66.67,66.73,66.57,66.65,66989.0,55.0649,55.1145,54.9823,55.0484,66989.0
2020-02-13 09:50:00,66.65,66.73,66.62,66.7,65646.0,55.0484,55.1145,55.0236,55.0897,65646.0
2020-02-13 09:55:00,66.7,66.78,66.46,66.46,96425.0,55.0897,55.1558,54.8915,54.8915,96425.0
2020-02-13 10:00:00,66.46,66.55,66.37,66.4,96240.0,54.8915,54.9658,54.8172,54.8419,96240.0
2020-02-13 10:05:00,66.4,66.52,66.35,66.41,102615.0,54.8419,54.9411,54.8006,54.8502,102615.0
2020-02-13 10:10:00,66.41,66.52,66.41,66.44,78361.0,54.8502,54.9411,54.8502,54.875,78361.0
2020-02-13 10:15:00,66.44,66.55,66.43,66.51,62736.0,54.875,54.9658,54.8667,54.9328,62736.0
2020-02-13 10:20:00,66.51,66.54,66.43,66.48,73186.0,54.9328,54.9576,54.8667,54.908,73186.0
2020-02-13 10:25:00,66.47,66.52,66.44,66.48,58372.0,54.8998,54.9411,54.875,54.908,58372.0
2020-02-13 10:30:00,66.47,66.49,66.38,66.43,77269.0,54.8998,54.9163,54.8254,54.8667,77269.0
2020-02-13 10:35:00,66.42,66.45,66.27,66.31,88678.0,54.8585,54.8832,54.7346,54.7676,88678.0
2020-02-13 10:40:00,66.31,66.38,66.31,66.35,56955.0,54.7676,54.8254,54.7676,54.8006,56955.0
2020-02-13 10:45:00,66.36,66.37,66.28,66.33,56257.0,54.8089,54.8172,54.7428,54.7841,56257.0
2020-02-13 10:50:00,66.33,66.36,66.17,66.18,141887.0,54.7841,54.8089,54.652,54.6602,141887.0
2020-02-13 10:55:00,66.18,66.28,66.14,66.25,87834.0,54.6602,54.7428,54.6272,54.718,87834.0
2020-02-13 11:00:00,66.25,66.28,66.17,66.19,70244.0,54.718,54.7428,54.652,54.6685,70244.0
2020-02-13 11:05:00,66.19,66.2,66.04,66.12,112827.0,54.6685,54.6768,54.5446,54.6107,112827.0
2020-02-13 11:10:00,66.12,66.15,66.09,66.09,76870.0,54.6107,54.6355,54.5859,54.5859,76870.0
2020-02-13 11:15:00,66.09,66.15,66.06,66.09,104820.0,54.5859,54.6355,54.5611,54.5859,104820.0
2020-02-13 11:20:00,66.09,66.15,66.08,66.11,109430.0,54.5859,54.6355,54.5776,54.6024,109430.0
2020-02-13 11:25:00,66.1,66.24,66.1,66.19,88924.0,54.5942,54.7098,54.5942,54.6685,88924.0
2020-02-13 11:30:00,66.19,66.24,66.16,66.2,77813.0,54.6685,54.7098,54.6437,54.6768,77813.0
2020-02-13 11:35:00,66.2,66.33,66.17,66.21,115679.0,54.6768,54.7841,54.652,54.685,115679.0
2020-02-13 11:40:00,66.2,66.29,66.17,66.27,71965.0,54.6768,54.7511,54.652,54.7346,71965.0
2020-02-13 11:45:00,66.27,66.27,66.15,66.17,64861.0,54.7346,54.7346,54.6355,54.652,64861.0
2020-02-13 11:50:00,66.17,66.19,66.14,66.16,57432.0,54.652,54.6685,54.6272,54.6437,57432.0
2020-02-13 11:55:00,66.17,66.17,66.08,66.15,79293.0,54.652,54.652,54.5776,54.6355,79293.0
2020-02-13 12:00:00,66.14,66.15,66.09,66.11,58706.0,54.6272,54.6355,54.5859,54.6024,58706.0
2020-02-13 12:05:00,66.11,66.2,66.08,66.19,79935.0,54.6024,54.6768,54.5776,54.6685,79935.0
2020-02-13 12:10:00,66.18,66.2,66.1,66.1,47899.0,54.6602,54.6768,54.5942,54.5942,47899.0
2020-02-13 12:15:00,66.11,66.2,66.1,66.2,42422.0,54.6024,54.6768,54.5942,54.6768,42422.0
2020-02-13 12:20:00,66.2,66.24,66.18,66.2,35506.0,54.6768,54.7098,54.6602,54.6768,35506.0
2020-02-13 12:25:00,66.21,66.26,66.2,66.2,49833.0,54.685,54.7263,54.6768,54.6768,49833.0
2020-02-13 12:30:00,66.21,66.26,66.2,66.24,36645.0,54.685,54.7263,54.6768,54.7098,36645.0
2020-02-13 12:35:00,66.24,66.25,66.15,66.16,61560.0,54.7098,54.718,54.6355,54.6437,61560.0
2020-02-13 12:40:00,66.16,66.19,66.14,66.17,56515.0,54.6437,54.6685,54.6272,54.652,56515.0
2020-02-13 12:45:00,66.18,66.24,66.15,66.21,63676.0,54.6602,54.7098,54.6355,54.685,63676.0
2020-02-13 12:50:00,66.2,66.29,66.2,66.28,100147.0,54.6768,54.7511,54.6768,54.7428,100147.0
2020-02-13 12:55:00,66.28,66.28,66.2,66.21,61082.0,54.7428,54.7428,54.6768,54.685,61082.0
2020-02-13 13:00:00,66.21,66.22,66.18,66.19,48540.0,54.685,54.6933,54.6602,54.6685,48540.0
2020-02-13 13:05:00,66.2,66.21,66.15,66.16,61186.0,54.6768,54.685,54.6355,54.6437,61186.0
2020-02-13 13:10:00,66.16,66.21,66.1,66.13,73014.0,54.6437,54.685,54.5942,54.6189,73014.0
2020-02-13 13:15:00,66.12,66.15,66.1,66.13,43295.0,54.6107,54.6355,54.5942,54.6189,43295.0
2020-02-13 13:20:00,66.14,66.16,66.1,66.15,42334.0,54.6272,54.6437,54.5942,54.6355,42334.0
2020-02-13 13:25:00,66.15,66.24,66.14,66.24,60174.0,54.6355,54.7098,54.6272,54.7098,60174.0
2020-02-13 13:30:00,66.25,66.28,66.23,66.27,38247.0,54.718,54.7428,54.7015,54.7346,38247.0
2020-02-13 13:35:00,66.28,66.3,66.13,66.15,97780.0,54.7428,54.7593,54.6189,54.6355,97780.0
2020-02-13 13:40:00,66.15,66.28,66.14,66.27,168111.0,54.6355,54.7428,54.6272,54.7346,168111.0
2020-02-13 13:45:00,66.28,66.36,66.27,66.3,100430.0,54.7428,54.8089,54.7346,54.7593,100430.0
2020-02-13 13:50:00,66.3,66.3,66.26,66.26,45366.0,54.7593,54.7593,54.7263,54.7263,45366.0
2020-02-13 13:55:00,66.27,66.36,66.26,66.32,56891.0,54.7346,54.8089,54.7263,54.7759,56891.0
2020-02-13 14:00:00,66.32,66.36,66.3,66.35,120565.0,54.7759,54.8089,54.7593,54.8006,120565.0
2020-02-13 14:05:00,66.34,66.35,66.31,66.31,54860.0,54.7924,54.8006,54.7676,54.7676,54860.0
2020-02-13 14:10:00,66.32,66.33,66.29,66.31,74089.0,54.7759,54.7841,54.7511,54.7676,74089.0
2020-02-13 14:15:00,66.3,66.32,66.22,66.25,55922.0,54.7593,54.7759,54.6933,54.718,55922.0
2020-02-13 14:20:00,66.26,66.31,66.26,66.28,54534.0,54.7263,54.7676,54.7263,54.7428,54534.0
2020-02-13 14:25:00,66.28,66.3,66.24,66.3,42741.0,54.7428,54.7593,54.7098,54.7593,42741.0
2020-02-13 14:30:00,66.3,66.31,66.25,66.3,70762.0,54.7593,54.7676,54.718,54.7593,70762.0
2020-02-13 14:35:00,66.3,66.31,66.26,66.31,58200.0,54.7593,54.7676,54.7263,54.7676,58200.0
2020-02-13 14:40:00,66.31,66.31,66.27,66.3,59329.0,54.7676,54.7676,54.7346,54.7593,59329.0
2020-02-13 14:45:00,66.31,66.35,66.27,66.3,76656.0,54.7676,54.8006,54.7346,54.7593,76656.0
2020-02-13 14:50:00,66.31,66.36,66.28,66.29,84345.0,54.7676,54.8089,54.7428,54.7511,84345.0
2020-02-13 14:55:00,66.3,66.35,66.24,66.24,84249.0,54.7593,54.8006,54.7098,54.7098,84249.0
2020-02-13 15:00:00,66.25,66.31,66.2,66.22,66235.0,54.718,54.7676,54.6768,54.6933,66235.0
2020-02-13 15:05:00,66.23,66.3,66.22,66.28,63678.0,54.7015,54.7593,54.6933,54.7428,63678.0
2020-02-13 15:10:00,66.29,66.29,66.14,66.17,404551.0,54.7511,54.7511,54.6272,54.652,404551.0
2020-02-13 15:15:00,66.17,66.2,66.12,66.19,64810.0,54.652,54.6768,54.6107,54.6685,64810.0
2020-02-13 15:20:00,66.19,66.2,66.16,66.2,67656.0,54.6685,54.6768,54.6437,54.6768,67656.0
2020-02-13 15:25:00,66.2,66.23,66.18,66.2,68151.0,54.6768,54.7015,54.6602,54.6768,68151.0
2020-02-13 15:30:00,66.2,66.26,66.19,66.22,100490.0,54.6768,54.7263,54.6685,54.6933,100490.0
2020-02-13 15:35:00,66.21,66.26,66.16,66.17,75885.0,54.685,54.7263,54.6437,54.652,75885.0
2020-02-13 15:40:00,66.16,66.2,66.14,66.17,125018.0,54.6437,54.6768,54.6272,54.652,125018.0
2020-02-13 15:45:00,66.17,66.23,66.14,66.2,137510.0,54.652,54.7015,54.6272,54.6768,137510.0
2020-02-13 15:50:00,66.2,66.2,66.13,66.16,341176.0,54.6768,54.6768,54.6189,54.6437,341176.0
2020-02-13 15:55:00,66.16,66.17,66.06,66.07,601994.0,54.6437,54.652,54.5611,54.5694,601994.0
2020-02-14 09:30:00,66.25,66.38,65.98,66.04,203538.0,54.718,54.8254,54.495,54.5446,203538.0
2020-02-14 09:35:00,66.05,66.17,65.98,66.17,77158.0,54.5529,54.652,54.495,54.652,77158.0
2020-02-14 09:40:00,66.18,66.45,66.08,66.39,107373.0,54.6602,54.8832,54.5776,54.8337,107373.0
2020-02-14 09:45:00,66.38,66.5,66.35,66.47,66476.0,54.8254,54.9245,54.8006,54.8998,66476.0
2020-02-14 09:50:00,66.48,66.66,66.48,66.66,81679.0,54.908,55.0567,54.908,55.0567,81679.0
2020-02-14 09:55:00,66.64,66.72,66.52,66.57,108922.0,55.0402,55.1062,54.9411,54.9823,108922.0
2020-02-14 10:00:00,66.57,66.75,66.57,66.64,110059.0,54.9823,55.131,54.9823,55.0402,110059.0
2020-02-14 10:05:00,66.65,66.66,66.53,66.58,55758.0,55.0484,55.0567,54.9493,54.9906,55758.0
2020-02-14 10:10:00,66.57,66.62,66.48,66.53,63552.0,54.9823,55.0236,54.908,54.9493,63552.0
2020-02-14 10:15:00,66.54,66.67,66.53,66.67,72278.0,54.9576,55.0649,54.9493,55.0649,72278.0
2020-02-14 10:20:00,66.67,66.75,66.67,66.74,48302.0,55.0649,55.131,55.0649,55.1228,48302.0
2020-02-14 10:25:00,66.74,66.75,66.68,66.68,43726.0,55.1228,55.131,55.0732,55.0732,43726.0
2020-02-14 10:30:00,66.68,66.81,66.67,66.78,65762.0,55.0732,55.1806,55.0649,55.1558,65762.0
2020-02-14 10:35:00,66.77,66.83,66.73,66.76,40798.0,55.1475,55.1971,55.1145,55.1393,40798.0
2020-02-14 10:40:00,66.76,66.77,66.69,66.7,52477.0,55.1393,55.1475,55.0815,55.0897,52477.0
2020-02-14 10:45:00,66.69,66.7,66.61,66.65,120960.0,55.0815,55.0897,55.0154,55.0484,120960.0
2020-02-14 10:50:00,66.65,66.66,66.57,66.61,60258.0,55.0484,55.0567,54.9823,55.0154,60258.0
2020-02-14 10:55:00,66.61,66.75,66.48,66.7,140755.0,55.0154,55.131,54.908,55.0897,140755.0
2020-02-14 11:00:00,66.7,66.72,66.66,66.67,37796.0,55.0897,55.1062,55.0567,55.0649,37796.0
2020-02-14 11:05:00,66.67,66.74,66.63,66.66,51621.0,55.0649,55.1228,55.0319,55.0567,51621.0
2020-02-14 11:10:00,66.66,66.7,66.63,66.64,32314.0,55.0567,55.0897,55.0319,55.0402,32314.0
2020-02-14 11:15:00,66.64,66.65,66.5,66.54,95520.0,55.0402,55.0484,54.9245,54.9576,95520.0
2020-02-14 11:20:00,66.54,66.56,66.48,66.52,80032.0,54.9576,54.9741,54.908,54.9411,80032.0
2020-02-14 11:25:00,66.52,66.55,66.41,66.46,82757.0,54.9411,54.9658,54.8502,54.8915,82757.0
2020-02-14 11:30:00,66.45,66.53,66.43,66.5,39996.0,54.8832,54.9493,54.8667,54.9245,39996.0
2020-02-14 11:35:00,66.5,66.54,66.49,66.51,26314.0,54.9245,54.9576,54.9163,54.9328,26314.0
2020-02-14 11:40:00,66.51,66.56,66.49,66.52,50934.0,54.9328,54.9741,54.9163,54.9411,50934.0
2020-02-14 11:45:00,66.52,66.55,66.46,66.47,32900.0,54.9411,54.9658,54.8915,54.8998,32900.0
2020-02-14 11:50:00,66.46,66.52,66.45,66.47,37114.0,54.8915,54.9411,54.8832,54.8998,37114.0
2020-02-14 11:55:00,66.48,66.53,66.45,66.46,41333.0,54.908,54.9493,54.8832,54.8915,41333.0
2020-02-14 12:00:00,66.46,66.55,66.45,66.46,59574.0,54.8915,54.9658,54.8832,54.8915,59574.0
2020-02-14 12:05:00,66.47,66.56,66.41,66.53,131805.0,54.8998,54.9741,54.8502,54.9493,131805.0
2020-02-14 12:10:00,66.53,66.56,66.48,66.53,46420.0,54.9493,54.9741,54.908,54.9493,46420.0
2020-02-14 12:15:00,66.52,66.56,66.51,66.55,52794.0,54.9411,54.9741,54.9328,54.9658,52794.0
2020-02-14 12:20:00,66.55,66.61,66.53,66.61,51516.0,54.9658,55.0154,54.9493,55.0154,51516.0
2020-02-14 12:25:00,66.61,66.65,66.58,66.64,31390.0,55.0154,55.0484,54.9906,55.0402,31390.0
2020-02-14 12:30:00,66.64,66.67,66.58,66.6,47615.0,55.0402,55.0649,54.9906,55.0071,47615.0
2020-02-14 12:35:00,66.6,66.61,66.54,66.55,39562.0,55.0071,55.0154,54.9576,54.9658,39562.0
2020-02-14 12:40:00,66.55,66.6,66.55,66.59,36095.0,54.9658,55.0071,54.9658,54.9989,36095.0
2020-02-14 12:45:00,66.58,66.61,66.53,66.58,32855.0,54.9906,55.0154,54.9493,54.9906,32855.0
2020-02-14 12:50:00,66.57,66.57,66.5,66.53,28066.0,54.9823,54.9823,54.9245,54.9493,28066.0
2020-02-14 12:55:00,66.51,66.53,66.45,66.45,28487.0,54.9328,54.9493,54.8832,54.8832,28487.0
2020-02-14 13:00:00,66.45,66.46,66.42,66.45,41468.0,54.8832,54.8915,54.8585,54.8832,41468.0
2020-02-14 13:05:00,66.45,66.47,66.39,66.41,53374.0,54.8832,54.8998,54.8337,54.8502,53374.0
2020-02-14 13:10:00,66.4,66.45,66.38,66.45,30194.0,54.8419,54.8832,54.8254,54.8832,30194.0
2020-02-14 13:15:00,66.45,66.45,66.37,66.38,21395.0,54.8832,54.8832,54.8172,54.8254,21395.0
2020-02-14 13:20:00,66.39,66.46,66.38,66.45,31089.0,54.8337,54.8915,54.8254,54.8832,31089.0
2020-02-14 13:25:00,66.45,66.46,66.42,66.43,24177.0,54.8832,54.8915,54.8585,54.8667,24177.0
2020-02-14 13:30:00,66.43,66.47,66.42,66.47,32793.0,54.8667,54.8998,54.8585,54.8998,32793.0
2020-02-14 13:35:00,66.46,66.57,66.46,66.54,37282.0,54.8915,54.9823,54.8915,54.9576,37282.0
2020-02-14 13:40:00,66.53,66.6,66.51,66.59,25891.0,54.9493,55.0071,54.9328,54.9989,25891.0
2020-02-14 13:45:00,66.59,66.59,66.53,66.55,45444.0,54.9989,54.9989,54.9493,54.9658,45444.0
2020-02-14 13:50:00,66.55,66.59,66.53,66.57,45398.0,54.9658,54.9989,54.9493,54.9823,45398.0
2020-02-14 13:55:00,66.57,66.58,66.5,66.57,80281.0,54.9823,54.9906,54.9245,54.9823,80281.0
2020-02-14 14:00:00,66.57,66.57,66.52,66.55,60323.0,54.9823,54.9823,54.9411,54.9658,60323.0
2020-02-14 14:05:00,66.54,66.61,66.54,66.59,38251.0,54.9576,55.0154,54.9576,54.9989,38251.0
2020-02-14 14:10:00,66.59,66.59,66.52,66.54,48891.0,54.9989,54.9989,54.9411,54.9576,48891.0
2020-02-14 14:15:00,66.52,66.52,66.44,66.48,58999.0,54.9411,54.9411,54.875,54.908,58999.0
2020-02-14 14:20:00,66.48,66.48,66.37,66.41,106046.0,54.908,54.908,54.8172,54.8502,106046.0
2020-02-14 14:25:00,66.42,66.5,66.39,66.44,92323.0,54.8585,54.9245,54.8337,54.875,92323.0
2020-02-14 14:30:00,66.44,66.45,66.38,66.42,49383.0,54.875,54.8832,54.8254,54.8585,49383.0
2020-02-14 14:35:00,66.41,66.49,66.39,66.48,40944.0,54.8502,54.9163,54.8337,54.908,40944.0
2020-02-14 14:40:00,66.48,66.48,66.42,66.47,34135.0,54.908,54.908,54.8585,54.8998,34135.0
2020-02-14 14:45:00,66.46,66.46,66.34,66.34,104883.0,54.8915,54.8915,54.7924,54.7924,104883.0
2020-02-14 14:50:00,66.34,66.4,66.32,66.37,140061.0,54.7924,54.8419,54.7759,54.8172,140061.0
2020-02-14 14:55:00,66.38,66.38,66.29,66.31,48035.0,54.8254,54.8254,54.7511,54.7676,48035.0
2020-02-14 15:00:00,66.31,66.35,66.27,66.34,42141.0,54.7676,54.8006,54.7346,54.7924,42141.0
2020-02-14 15:05:00,66.35,66.37,66.29,66.31,36742.0,54.8006,54.8172,54.7511,54.7676,36742.0
2020-02-14 15:10:00,66.31,66.35,66.26,66.3,39554.0,54.7676,54.8006,54.7263,54.7593,39554.0
2020-02-14 15:15:00,66.3,66.32,66.25,66.31,48986.0,54.7593,54.7759,54.718,54.7676,48986.0
2020-02-14 15:20:00,66.3,66.36,66.29,66.31,52323.0,54.7593,54.8089,54.7511,54.7676,52323.0
2020-02-14 15:25:00,66.31,66.32,66.23,66.24,64227.0,54.7676,54.7759,54.7015,54.7098,64227.0
2020-02-14 15:30:00,66.23,66.28,66.21,66.26,60587.0,54.7015,54.7428,54.685,54.7263,60587.0
2020-02-14 15:35:00,66.28,66.32,66.27,66.32,76131.0,54.7428,54.7759,54.7346,54.7759,76131.0
2020-02-14 15:40:00,66.32,66.32,66.14,66.15,115732.0,54.7759,54.7759,54.6272,54.6355,115732.0
2020-02-14 15:45:00,66.15,66.36,66.14,66.31,224316.0,54.6355,54.8089,54.6272,54.7676,224316.0
2020-02-14 15:50:00,66.33,66.4,66.18,66.19,423512.0,54.7841,54.8419,54.6602,54.6685,423512.0
2020-02-14 15:55:00,66.21,66.47,66.2,66.39,525853.0,54.685,54.8998,54.6768,54.8337,525853.0
2020-02-18 09:30:00,66.51,66.9,66.38,66.87,337660.0,54.9328,55.2549,54.8254,55.2301,337660.0
2020-02-18 09:35:00,66.86,66.97,66.77,66.8,174656.0,55.2219,55.3127,55.1475,55.1723,174656.0
2020-02-18 09:40:00,66.8,66.81,66.65,66.77,77679.0,55.1723,55.1806,55.0484,55.1475,77679.0
2020-02-18 09:45:00,66.77,66.85,66.73,66.73,56302.0,55.1475,55.2136,55.1145,55.1145,56302.0
2020-02-18 09:50:00,66.74,66.78,66.63,66.68,157786.0,55.1228,55.1558,55.0319,55.0732,157786.0
2020-02-18 09:55:00,66.67,66.7,66.61,66.63,64137.0,55.0649,55.0897,55.0154,55.0319,64137.0
2020-02-18 10:00:00,66.63,66.66,66.47,66.47,108034.0,55.0319,55.0567,54.8998,54.8998,108034.0
2020-02-18 10:05:00,66.47,66.59,66.43,66.57,84295.0,54.8998,54.9989,54.8667,54.9823,84295.0
2020-02-18 10:10:00,66.58,66.6,66.51,66.54,37389.0,54.9906,55.0071,54.9328,54.9576,37389.0
2020-02-18 10:15:00,66.55,66.55,66.4,66.42,55936.0,54.9658,54.9658,54.8419,54.8585,55936.0
2020-02-18 10:20:00,66.42,66.48,66.35,66.4,98279.0,54.8585,54.908,54.8006,54.8419,98279.0
2020-02-18 10:25:00,66.39,66.41,66.21,66.22,76292.0,54.8337,54.8502,54.685,54.6933,76292.0
2020-02-18 10:30:00,66.23,66.35,66.22,66.31,56397.0,54.7015,54.8006,54.6933,54.7676,56397.0
2020-02-18 10:35:00,66.31,66.34,66.22,66.31,48761.0,54.7676,54.7924,54.6933,54.7676,48761.0
2020-02-18 10:40:00,66.32,66.33,66.27,66.3,33090.0,54.7759,54.7841,54.7346,54.7593,33090.0
2020-02-18 10:45:00,66.29,66.35,66.29,66.33,65380.0,54.7511,54.8006,54.7511,54.7841,65380.0
2020-02-18 10:50:00,66.32,66.33,66.27,66.28,40845.0,54.7759,54.7841,54.7346,54.7428,40845.0
2020-02-18 10:55:00,66.29,66.34,66.23,66.24,49005.0,54.7511,54.7924,54.7015,54.7098,49005.0
2020-02-18 11:00:00,66.24,66.25,66.17,66.22,81769.0,54.7098,54.718,54.652,54.6933,81769.0
2020-02-18 11:05:00,66.23,66.23,66.16,66.18,36186.0,54.7015,54.7015,54.6437,54.6602,36186.0
2020-02-18 11:10:00,66.17,66.18,66.07,66.1,70643.0,54.652,54.6602,54.5694,54.5942,70643.0
2020-02-18 11:15:00,66.11,66.12,66.03,66.04,69541.0,54.6024,54.6107,54.5363,54.5446,69541.0
2020-02-18 11:20:00,66.03,66.13,66.02,66.09,48381.0,54.5363,54.6189,54.5281,54.5859,48381.0
2020-02-18 11:25:00,66.12,66.13,66.05,66.08,57060.0,54.6107,54.6189,54.5529,54.5776,57060.0
2020-02-18 11:30:00,66.09,66.17,66.09,66.15,35396.0,54.5859,54.652,54.5859,54.6355,35396.0
2020-02-18 11:35:00,66.16,66.23,66.09,66.1,63086.0,54.6437,54.7015,54.5859,54.5942,63086.0
2020-02-18 11:40:00,66.11,66.15,66.06,66.08,115265.0,54.6024,54.6355,54.5611,54.5776,115265.0
2020-02-18 11:45:00,66.08,66.19,66.07,66.16,42738.0,54.5776,54.6685,54.5694,54.6437,42738.0
2020-02-18 11:50:00,66.17,66.25,66.16,66.23,29775.0,54.652,54.718,54.6437,54.7015,29775.0
2020-02-18 11:55:00,66.22,66.24,66.11,66.14,53038.0,54.6933,54.7098,54.6024,54.6272,53038.0
2020-02-18 12:00:00,66.14,66.15,66.1,66.14,51623.0,54.6272,54.6355,54.5942,54.6272,51623.0
2020-02-18 12:05:00,66.13,66.13,65.99,66.06,156934.0,54.6189,54.6189,54.5033,54.5611,156934.0
2020-02-18 12:10:00,66.05,66.2,66.05,66.17,42458.0,54.5529,54.6768,54.5529,54.652,42458.0
2020-02-18 12:15:00,66.17,66.23,66.14,66.22,30035.0,54.652,54.7015,54.6272,54.6933,30035.0
2020-02-18 12:20:00,66.23,66.27,66.22,66.23,26071.0,54.7015,54.7346,54.6933,54.7015,26071.0
2020-02-18 12:25:00,66.24,66.3,66.23,66.24,28581.0,54.7098,54.7593,54.7015,54.7098,28581.0
2020-02-18 12:30:00,66.25,66.31,66.25,66.31,29298.0,54.718,54.7676,54.718,54.7676,29298.0
2020-02-18 12:35:00,66.31,66.35,66.29,66.34,27731.0,54.7676,54.8006,54.7511,54.7924,27731.0
2020-02-18 12:40:00,66.35,66.35,66.26,66.28,29056.0,54.8006,54.8006,54.7263,54.7428,29056.0
2020-02-18 12:45:00,66.28,66.29,66.23,66.26,25549.0,54.7428,54.7511,54.7015,54.7263,25549.0
2020-02-18 12:50:00,66.25,66.28,66.24,66.27,30425.0,54.718,54.7428,54.7098,54.7346,30425.0
2020-02-18 12:55:00,66.27,66.32,66.26,66.32,25991.0,54.7346,54.7759,54.7263,54.7759,25991.0
2020-02-18 13:00:00,66.32,66.37,66.31,66.36,54907.0,54.7759,54.8172,54.7676,54.8089,54907.0
2020-02-18 13:05:00,66.35,66.38,66.32,66.35,22454.0,54.8006,54.8254,54.7759,54.8006,22454.0
2020-02-18 13:10:00,66.35,66.36,66.22,66.23,106058.0,54.8006,54.8089,54.6933,54.7015,106058.0
2020-02-18 13:15:00,66.24,66.3,66.22,66.28,30502.0,54.7098,54.7593,54.6933,54.7428,30502.0
2020-02-18 13:20:00,66.28,66.3,66.24,66.27,26601.0,54.7428,54.7593,54.7098,54.7346,26601.0
2020-02-18 13:25:00,66.27,66.28,66.24,66.28,30755.0,54.7346,54.7428,54.7098,54.7428,30755.0
2020-02-18 13:30:00,66.28,66.28,66.17,66.2,31685.0,54.7428,54.7428,54.652,54.6768,31685.0
2020-02-18 13:35:00,66.2,66.21,66.13,66.14,28596.0,54.6768,54.685,54.6189,54.6272,28596.0
2020-02-18 13:40:00,66.13,66.21,66.13,66.15,64914.0,54.6189,54.685,54.6189,54.6355,64914.0
2020-02-18 13:45:00,66.14,66.17,66.11,66.14,49290.0,54.6272,54.652,54.6024,54.6272,49290.0
2020-02-18 13:50:00,66.14,66.14,66.1,66.13,29892.0,54.6272,54.6272,54.5942,54.6189,29892.0
2020-02-18 13:55:00,66.13,66.14,66.12,66.14,23882.0,54.6189,54.6272,54.6107,54.6272,23882.0
2020-02-18 14:00:00,66.14,66.16,66.11,66.14,40281.0,54.6272,54.6437,54.6024,54.6272,40281.0
2020-02-18 14:05:00,66.13,66.15,66.11,66.14,36978.0,54.6189,54.6355,54.6024,54.6272,36978.0
2020-02-18 14:10:00,66.13,66.17,66.12,66.13,54145.0,54.6189,54.652,54.6107,54.6189,54145.0
2020-02-18 14:15:00,66.13,66.19,66.12,66.17,37489.0,54.6189,54.6685,54.6107,54.652,37489.0
2020-02-18 14:20:00,66.17,66.26,66.15,66.26,35638.0,54.652,54.7263,54.6355,54.7263,35638.0
2020-02-18 14:25:00,66.26,66.3,66.23,66.23,46692.0,54.7263,54.7593,54.7015,54.7015,46692.0
2020-02-18 14:30:00,66.23,66.28,65.44,65.81,360740.0,54.7015,54.7428,54.049,54.3546,360740.0
2020-02-18 14:35:00,65.82,66.02,65.55,65.94,175079.0,54.3629,54.5281,54.1399,54.462,175079.0
2020-02-18 14:40:00,65.94,65.98,65.92,65.97,62394.0,54.462,54.495,54.4455,54.4868,62394.0
2020-02-18 14:45:00,65.98,66.04,65.93,65.98,90217.0,54.495,54.5446,54.4538,54.495,90217.0
2020-02-18 14:50:00,65.97,66.02,65.95,65.98,65997.0,54.4868,54.5281,54.4703,54.495,65997.0
2020-02-18 14:55:00,65.98,66.07,65.98,66.07,44846.0,54.495,54.5694,54.495,54.5694,44846.0
2020-02-18 15:00:00,66.07,66.11,66.04,66.11,52716.0,54.5694,54.6024,54.5446,54.6024,52716.0
2020-02-18 15:05:00,66.1,66.11,66.03,66.09,57612.0,54.5942,54.6024,54.5363,54.5859,57612.0
2020-02-18 15:10:00,66.08,66.18,66.07,66.17,53213.0,54.5776,54.6602,54.5694,54.652,53213.0
2020-02-18 15:15:00,66.17,66.19,66.06,66.1,93956.0,54.652,54.6685,54.5611,54.5942,93956.0
2020-02-18 15:20:00,66.09,66.14,66.05,66.14,51730.0,54.5859,54.6272,54.5529,54.6272,51730.0
2020-02-18 15:25:00,66.14,66.14,66.06,66.13,61136.0,54.6272,54.6272,54.5611,54.6189,61136.0
2020-02-18 15:30:00,66.13,66.14,66.08,66.12,60676.0,54.6189,54.6272,54.5776,54.6107,60676.0
2020-02-18 15:35:00,66.13,66.14,66.08,66.14,101239.0,54.6189,54.6272,54.5776,54.6272,101239.0
2020-02-18 15:40:00,66.14,66.15,66.07,66.09,99359.0,54.6272,54.6355,54.5694,54.5859,99359.0
2020-02-18 15:45:00,66.1,66.11,66.01,66.05,127933.0,54.5942,54.6024,54.5198,54.5529,127933.0
2020-02-18 15:50:00,66.05,66.1,66.03,66.09,132522.0,54.5529,54.5942,54.5363,54.5859,132522.0
2020-02-18 15:55:00,66.09,66.1,66.04,66.08,333992.0,54.5859,54.5942,54.5446,54.5776,333992.0
2020-02-19 09:30:00,66.0,66.02,65.7,65.78,255643.0,54.5116,54.5281,54.2638,54.3299,255643.0
2020-02-19 09:35:00,65.81,66.05,65.78,66.0,92186.0,54.3546,54.5529,54.3299,54.5116,92186.0
2020-02-19 09:40:00,66.0,66.03,65.88,65.91,143306.0,54.5116,54.5363,54.4125,54.4372,143306.0
2020-02-19 09:45:00,65.91,66.01,65.89,65.97,90604.0,54.4372,54.5198,54.4207,54.4868,90604.0
2020-02-19 09:50:00,65.97,66.0,65.76,65.77,168682.0,54.4868,54.5116,54.3133,54.3216,168682.0
2020-02-19 09:55:00,65.77,65.92,65.76,65.9,83100.0,54.3216,54.4455,54.3133,54.429,83100.0
2020-02-19 10:00:00,65.91,65.93,65.74,65.8,77087.0,54.4372,54.4538,54.2968,54.3464,77087.0
2020-02-19 10:05:00,65.79,65.9,65.78,65.86,79297.0,54.3381,54.429,54.3299,54.3959,79297.0
2020-02-19 10:10:00,65.87,65.9,65.78,65.8,49949.0,54.4042,54.429,54.3299,54.3464,49949.0
2020-02-19 10:15:00,65.8,65.82,65.57,65.6,91247.0,54.3464,54.3629,54.1564,54.1812,91247.0
2020-02-19 10:20:00,65.59,65.67,65.54,65.65,146704.0,54.1729,54.239,54.1316,54.2225,146704.0
2020-02-19 10:25:00,65.65,65.71,65.57,65.61,88282.0,54.2225,54.272,54.1564,54.1895,88282.0
2020-02-19 10:30:00,65.6,65.62,65.54,65.55,97190.0,54.1812,54.1977,54.1316,54.1399,97190.0
2020-02-19 10:35:00,65.55,65.6,65.47,65.54,111354.0,54.1399,54.1812,54.0738,54.1316,111354.0
2020-02-19 10:40:00,65.54,65.62,65.52,65.59,62544.0,54.1316,54.1977,54.1151,54.1729,62544.0
2020-02-19 10:45:00,65.59,65.65,65.58,65.62,78085.0,54.1729,54.2225,54.1647,54.1977,78085.0
2020-02-19 10:50:00,65.63,65.71,65.63,65.68,78084.0,54.206,54.272,54.206,54.2473,78084.0
2020-02-19 10:55:00,65.68,65.76,65.66,65.75,79679.0,54.2473,54.3133,54.2307,54.3051,79679.0
2020-02-19 11:00:00,65.75,65.79,65.72,65.76,63715.0,54.3051,54.3381,54.2803,54.3133,63715.0
2020-02-19 11:05:00,65.76,65.83,65.75,65.83,50509.0,54.3133,54.3712,54.3051,54.3712,50509.0
2020-02-19 11:10:00,65.83,65.86,65.79,65.83,49121.0,54.3712,54.3959,54.3381,54.3712,49121.0
2020-02-19 11:15:00,65.84,65.84,65.7,65.71,72248.0,54.3794,54.3794,54.2638,54.272,72248.0
2020-02-19 11:20:00,65.7,65.74,65.55,65.58,145540.0,54.2638,54.2968,54.1399,54.1647,145540.0
2020-02-19 11:25:00,65.58,65.62,65.49,65.55,128244.0,54.1647,54.1977,54.0903,54.1399,128244.0
2020-02-19 11:30:00,65.55,65.55,65.46,65.47,136950.0,54.1399,54.1399,54.0656,54.0738,136950.0
2020-02-19 11:35:00,65.48,65.54,65.42,65.42,172460.0,54.0821,54.1316,54.0325,54.0325,172460.0
2020-02-19 11:40:00,65.43,65.48,65.4,65.43,94091.0,54.0408,54.0821,54.016,54.0408,94091.0
2020-02-19 11:45:00,65.42,65.47,65.39,65.42,63196.0,54.0325,54.0738,54.0077,54.0325,63196.0
2020-02-19 11:50:00,65.42,65.48,65.42,65.46,87994.0,54.0325,54.0821,54.0325,54.0656,87994.0
2020-02-19 11:55:00,65.47,65.5,65.44,65.48,47999.0,54.0738,54.0986,54.049,54.0821,47999.0
2020-02-19 12:00:00,65.48,65.48,65.4,65.47,101809.0,54.0821,54.0821,54.016,54.0738,101809.0
2020-02-19 12:05:00,65.47,65.47,65.39,65.43,83687.0,54.0738,54.0738,54.0077,54.0408,83687.0
2020-02-19 12:10:00,65.43,65.52,65.39,65.45,106311.0,54.0408,54.1151,54.0077,54.0573,106311.0
2020-02-19 12:15:00,65.44,65.5,65.4,65.48,121957.0,54.049,54.0986,54.016,54.0821,121957.0
2020-02-19 12:20:00,65.48,65.48,65.39,65.42,58098.0,54.0821,54.0821,54.0077,54.0325,58098.0
2020-02-19 12:25:00,65.42,65.45,65.39,65.39,69807.0,54.0325,54.0573,54.0077,54.0077,69807.0
2020-02-19 12:30:00,65.39,65.42,65.36,65.4,66964.0,54.0077,54.0325,53.983,54.016,66964.0
2020-02-19 12:35:00,65.4,65.43,65.39,65.39,52455.0,54.016,54.0408,54.0077,54.0077,52455.0
2020-02-19 12:40:00,65.4,65.42,65.37,65.42,43235.0,54.016,54.0325,53.9912,54.0325,43235.0
2020-02-19 12:45:00,65.42,65.42,65.38,65.41,61944.0,54.0325,54.0325,53.9995,54.0243,61944.0
2020-02-19 12:50:00,65.41,65.53,65.39,65.5,202711.0,54.0243,54.1234,54.0077,54.0986,202711.0
2020-02-19 12:55:00,65.5,65.51,65.38,65.39,48398.0,54.0986,54.1069,53.9995,54.0077,48398.0
2020-02-19 13:00:00,65.39,65.45,65.38,65.38,62569.0,54.0077,54.0573,53.9995,53.9995,62569.0
2020-02-19 13:05:00,65.4,65.52,65.38,65.49,80794.0,54.016,54.1151,53.9995,54.0903,80794.0
2020-02-19 13:10:00,65.49,65.51,65.43,65.44,52643.0,54.0903,54.1069,54.0408,54.049,52643.0
2020-02-19 13:15:00,65.44,65.54,65.43,65.52,51702.0,54.049,54.1316,54.0408,54.1151,51702.0
2020-02-19 13:20:00,65.53,65.58,65.48,65.53,58519.0,54.1234,54.1647,54.0821,54.1234,58519.0
2020-02-19 13:25:00,65.53,65.55,65.49,65.55,52973.0,54.1234,54.1399,54.0903,54.1399,52973.0
2020-02-19 13:30:00,65.55,65.55,65.5,65.54,48120.0,54.1399,54.1399,54.0986,54.1316,48120.0
2020-02-19 13:35:00,65.54,65.59,65.49,65.53,82684.0,54.1316,54.1729,54.0903,54.1234,82684.0
2020-02-19 13:40:00,65.53,65.63,65.52,65.63,33871.0,54.1234,54.206,54.1151,54.206,33871.0
2020-02-19 13:45:00,65.63,65.7,65.6,65.64,110092.0,54.206,54.2638,54.1812,54.2142,110092.0
2020-02-19 13:50:00,65.64,65.64,65.56,65.59,126650.0,54.2142,54.2142,54.1482,54.1729,126650.0
2020-02-19 13:55:00,65.59,65.62,65.53,65.6,55684.0,54.1729,54.1977,54.1234,54.1812,55684.0
2020-02-19 14:00:00,65.59,65.62,65.54,65.59,47675.0,54.1729,54.1977,54.1316,54.1729,47675.0
2020-02-19 14:05:00,65.6,65.63,65.56,65.6,73148.0,54.1812,54.206,54.1482,54.1812,73148.0
2020-02-19 14:10:00,65.59,65.6,65.54,65.59,43814.0,54.1729,54.1812,54.1316,54.1729,43814.0
2020-02-19 14:15:00,65.59,65.6,65.54,65.56,45372.0,54.1729,54.1812,54.1316,54.1482,45372.0
2020-02-19 14:20:00,65.56,65.58,65.52,65.52,60707.0,54.1482,54.1647,54.1151,54.1151,60707.0
2020-02-19 14:25:00,65.52,65.57,65.51,65.56,49863.0,54.1151,54.1564,54.1069,54.1482,49863.0
2020-02-19 14:30:00,65.56,65.6,65.54,65.6,48391.0,54.1482,54.1812,54.1316,54.1812,48391.0
2020-02-19 14:35:00,65.6,65.62,65.58,65.59,47571.0,54.1812,54.1977,54.1647,54.1729,47571.0
2020-02-19 14:40:00,65.6,65.62,65.56,65.61,44295.0,54.1812,54.1977,54.1482,54.1895,44295.0
2020-02-19 14:45:00,65.62,65.64,65.57,65.62,60138.0,54.1977,54.2142,54.1564,54.1977,60138.0
2020-02-19 14:50:00,65.63,65.63,65.57,65.58,67480.0,54.206,54.206,54.1564,54.1647,67480.0
2020-02-19 14:55:00,65.58,65.64,65.57,65.63,49737.0,54.1647,54.2142,54.1564,54.206,49737.0
2020-02-19 15:00:00,65.63,65.64,65.58,65.6,107558.0,54.206,54.2142,54.1647,54.1812,107558.0
2020-02-19 15:05:00,65.59,65.61,65.58,65.61,53687.0,54.1729,54.1895,54.1647,54.1895,53687.0
2020-02-19 15:10:00,65.61,65.62,65.58,65.62,80501.0,54.1895,54.1977,54.1647,54.1977,80501.0
2020-02-19 15:15:00,65.62,65.64,65.56,65.61,116107.0,54.1977,54.2142,54.1482,54.1895,116107.0
2020-02-19 15:20:00,65.61,65.62,65.59,65.62,64600.0,54.1895,54.1977,54.1729,54.1977,64600.0
2020-02-19 15:25:00,65.62,65.62,65.59,65.62,83255.0,54.1977,54.1977,54.1729,54.1977,83255.0
2020-02-19 15:30:00,65.62,65.62,65.57,65.59,97983.0,54.1977,54.1977,54.1564,54.1729,97983.0
2020-02-19 15:35:00,65.59,65.62,65.58,65.61,111302.0,54.1729,54.1977,54.1647,54.1895,111302.0
2020-02-19 15:40:00,65.6,65.74,65.59,65.73,199586.0,54.1812,54.2968,54.1729,54.2886,199586.0
2020-02-19 15:45:00,65.73,65.74,65.63,65.64,113016.0,54.2886,54.2968,54.206,54.2142,113016.0
2020-02-19 15:50:00,65.64,65.66,65.58,65.64,242921.0,54.2142,54.2307,54.1647,54.2142,242921.0
2020-02-19 15:55:00,65.63,65.73,65.6,65.71,477344.0,54.206,54.2886,54.1812,54.272,477344.0
2020-02-20 09:30:00,65.63,65.72,65.43,65.64,288346.0,54.206,54.2803,54.0408,54.2142,288346.0
2020-02-20 09:35:00,65.65,65.71,65.48,65.57,149941.0,54.2225,54.272,54.0821,54.1564,149941.0
2020-02-20 09:40:00,65.57,65.6,65.45,65.53,149757.0,54.1564,54.1812,54.0573,54.1234,149757.0
2020-02-20 09:45:00,65.52,65.77,65.49,65.73,127395.0,54.1151,54.3216,54.0903,54.2886,127395.0
2020-02-20 09:50:00,65.75,65.88,65.74,65.78,213351.0,54.3051,54.4125,54.2968,54.3299,213351.0
2020-02-20 09:55:00,65.78,65.98,65.77,65.84,180325.0,54.3299,54.495,54.3216,54.3794,180325.0
2020-02-20 10:00:00,65.84,65.87,65.76,65.8,145283.0,54.3794,54.4042,54.3133,54.3464,145283.0
2020-02-20 10:05:00,65.8,65.83,65.72,65.76,210895.0,54.3464,54.3712,54.2803,54.3133,210895.0
2020-02-20 10:10:00,65.76,65.87,65.71,65.81,115788.0,54.3133,54.4042,54.272,54.3546,115788.0
2020-02-20 10:15:00,65.83,65.88,65.64,65.65,458005.0,54.3712,54.4125,54.2142,54.2225,458005.0
2020-02-20 10:20:00,65.66,65.75,65.63,65.75,68812.0,54.2307,54.3051,54.206,54.3051,68812.0
2020-02-20 10:25:00,65.75,65.8,65.74,65.77,103307.0,54.3051,54.3464,54.2968,54.3216,103307.0
2020-02-20 10:30:00,65.77,65.82,65.73,65.76,156009.0,54.3216,54.3629,54.2886,54.3133,156009.0
2020-02-20 10:35:00,65.76,65.78,65.7,65.77,67930.0,54.3133,54.3299,54.2638,54.3216,67930.0
2020-02-20 10:40:00,65.77,65.83,65.73,65.77,105629.0,54.3216,54.3712,54.2886,54.3216,105629.0
2020-02-20 10:45:00,65.77,65.79,65.74,65.77,60756.0,54.3216,54.3381,54.2968,54.3216,60756.0
2020-02-20 10:50:00,65.77,65.8,65.72,65.78,130841.0,54.3216,54.3464,54.2803,54.3299,130841.0
2020-02-20 10:55:00,65.78,65.79,65.7,65.73,135652.0,54.3299,54.3381,54.2638,54.2886,135652.0
2020-02-20 11:00:00,65.73,65.74,65.63,65.67,78195.0,54.2886,54.2968,54.206,54.239,78195.0
2020-02-20 11:05:00,65.67,65.72,65.64,65.66,48142.0,54.239,54.2803,54.2142,54.2307,48142.0
2020-02-20 11:10:00,65.65,65.66,65.53,65.54,71285.0,54.2225,54.2307,54.1234,54.1316,71285.0
2020-02-20 11:15:00,65.52,65.57,65.45,65.48,84607.0,54.1151,54.1564,54.0573,54.0821,84607.0
2020-02-20 11:20:00,65.47,65.51,65.4,65.45,59918.0,54.0738,54.1069,54.016,54.0573,59918.0
2020-02-20 11:25:00,65.45,65.45,65.24,65.24,121979.0,54.0573,54.0573,53.8839,53.8839,121979.0
2020-02-20 11:30:00,65.25,65.28,64.92,65.05,171533.0,53.8921,53.9169,53.6196,53.7269,171533.0
2020-02-20 11:35:00,65.03,65.25,64.98,65.14,106806.0,53.7104,53.8921,53.6691,53.8013,106806.0
2020-02-20 11:40:00,65.14,65.22,65.09,65.12,100608.0,53.8013,53.8673,53.76,53.7847,100608.0
2020-02-20 11:45:00,65.11,65.11,65.02,65.06,88484.0,53.7765,53.7765,53.7022,53.7352,88484.0
2020-02-20 11:50:00,65.04,65.21,65.01,65.16,63662.0,53.7187,53.8591,53.6939,53.8178,63662.0
2020-02-20 11:55:00,65.15,65.24,65.04,65.05,75418.0,53.8095,53.8839,53.7187,53.7269,75418.0
2020-02-20 12:00:00,65.04,65.05,64.91,64.92,92745.0,53.7187,53.7269,53.6113,53.6196,92745.0
2020-02-20 12:05:00,64.94,64.96,64.89,64.89,67548.0,53.6361,53.6526,53.5948,53.5948,67548.0
2020-02-20 12:10:00,64.9,65.09,64.89,65.04,124510.0,53.603,53.76,53.5948,53.7187,124510.0
2020-02-20 12:15:00,65.03,65.07,64.99,65.04,68232.0,53.7104,53.7434,53.6774,53.7187,68232.0
2020-02-20 12:20:00,65.04,65.08,65.0,65.06,46173.0,53.7187,53.7517,53.6856,53.7352,46173.0
2020-02-20 12:25:00,65.06,65.1,65.03,65.07,46441.0,53.7352,53.7682,53.7104,53.7434,46441.0
2020-02-20 12:30:00,65.07,65.18,65.03,65.17,59830.0,53.7434,53.8343,53.7104,53.826,59830.0
2020-02-20 12:35:00,65.17,65.23,65.15,65.16,56898.0,53.826,53.8756,53.8095,53.8178,56898.0
2020-02-20 12:40:00,65.18,65.23,65.17,65.2,27784.0,53.8343,53.8756,53.826,53.8508,27784.0
2020-02-20 12:45:00,65.21,65.27,65.2,65.22,40262.0,53.8591,53.9086,53.8508,53.8673,40262.0
2020-02-20 12:50:00,65.22,65.26,65.19,65.19,45684.0,53.8673,53.9004,53.8426,53.8426,45684.0
2020-02-20 12:55:00,65.2,65.24,65.19,65.21,37038.0,53.8508,53.8839,53.8426,53.8591,37038.0
2020-02-20 13:00:00,65.21,65.21,65.13,65.16,47668.0,53.8591,53.8591,53.793,53.8178,47668.0
2020-02-20 13:05:00,65.15,65.2,65.14,65.2,50540.0,53.8095,53.8508,53.8013,53.8508,50540.0
2020-02-20 13:10:00,65.2,65.27,65.2,65.24,65425.0,53.8508,53.9086,53.8508,53.8839,65425.0
2020-02-20 13:15:00,65.25,65.25,65.15,65.16,72472.0,53.8921,53.8921,53.8095,53.8178,72472.0
2020-02-20 13:20:00,65.16,65.18,65.14,65.14,42671.0,53.8178,53.8343,53.8013,53.8013,42671.0
2020-02-20 13:25:00,65.14,65.17,65.1,65.14,49726.0,53.8013,53.826,53.7682,53.8013,49726.0
2020-02-20 13:30:00,65.15,65.22,65.14,65.19,72098.0,53.8095,53.8673,53.8013,53.8426,72098.0
2020-02-20 13:35:00,65.2,65.2,65.1,65.16,93358.0,53.8508,53.8508,53.7682,53.8178,93358.0
2020-02-20 13:40:00,65.16,65.17,65.08,65.08,49566.0,53.8178,53.826,53.7517,53.7517,49566.0
2020-02-20 13:45:00,65.08,65.17,65.07,65.14,46363.0,53.7517,53.826,53.7434,53.8013,46363.0
2020-02-20 13:50:00,65.14,65.18,65.12,65.12,44399.0,53.8013,53.8343,53.7847,53.7847,44399.0
2020-02-20 13:55:00,65.12,65.16,65.11,65.12,48217.0,53.7847,53.8178,53.7765,53.7847,48217.0
2020-02-20 14:00:00,65.13,65.16,65.08,65.1,122969.0,53.793,53.8178,53.7517,53.7682,122969.0
2020-02-20 14:05:00,65.1,65.16,65.09,65.14,70422.0,53.7682,53.8178,53.76,53.8013,70422.0
2020-02-20 14:10:00,65.14,65.14,65.09,65.11,92429.0,53.8013,53.8013,53.76,53.7765,92429.0
2020-02-20 14:15:00,65.1,65.12,65.03,65.08,98407.0,53.7682,53.7847,53.7104,53.7517,98407.0
2020-02-20 14:20:00,65.08,65.16,65.06,65.16,45323.0,53.7517,53.8178,53.7352,53.8178,45323.0
2020-02-20 14:25:00,65.16,65.18,65.1,65.1,74655.0,53.8178,53.8343,53.7682,53.7682,74655.0
2020-02-20 14:30:00,65.1,65.23,65.1,65.2,174752.0,53.7682,53.8756,53.7682,53.8508,174752.0
2020-02-20 14:35:00,65.2,65.21,65.1,65.16,116162.0,53.8508,53.8591,53.7682,53.8178,116162.0
2020-02-20 14:40:00,65.16,65.16,65.07,65.08,62020.0,53.8178,53.8178,53.7434,53.7517,62020.0
2020-02-20 14:45:00,65.08,65.14,65.04,65.12,57493.0,53.7517,53.8013,53.7187,53.7847,57493.0
2020-02-20 14:50:00,65.12,65.13,65.07,65.09,56527.0,53.7847,53.793,53.7434,53.76,56527.0
2020-02-20 14:55:00,65.09,65.12,65.04,65.05,100890.0,53.76,53.7847,53.7187,53.7269,100890.0
2020-02-20 15:00:00,65.05,65.11,65.05,65.09,86827.0,53.7269,53.7765,53.7269,53.76,86827.0
2020-02-20 15:05:00,65.1,65.23,65.09,65.16,114293.0,53.7682,53.8756,53.76,53.8178,114293.0
2020-02-20 15:10:00,65.16,65.18,65.08,65.14,82432.0,53.8178,53.8343,53.7517,53.8013,82432.0
2020-02-20 15:15:00,65.14,65.21,65.09,65.19,141631.0,53.8013,53.8591,53.76,53.8426,141631.0
2020-02-20 15:20:00,65.2,65.2,65.13,65.17,213285.0,53.8508,53.8508,53.793,53.826,213285.0
2020-02-20 15:25:00,65.17,65.22,65.12,65.17,391977.0,53.826,53.8673,53.7847,53.826,391977.0
2020-02-20 15:30:00,65.18,65.2,65.12,65.16,152520.0,53.8343,53.8508,53.7847,53.8178,152520.0
2020-02-20 15:35:00,65.15,65.18,65.12,65.14,106759.0,53.8095,53.8343,53.7847,53.8013,106759.0
2020-02-20 15:40:00,65.14,65.19,65.13,65.19,110721.0,53.8013,53.8426,53.793,53.8426,110721.0
2020-02-20 15:45:00,65.19,65.19,65.08,65.1,182808.0,53.8426,53.8426,53.7517,53.7682,182808.0
2020-02-20 15:50:00,65.1,65.16,65.08,65.14,329385.0,53.7682,53.8178,53.7517,53.8013,329385.0
2020-02-20 15:55:00,65.14,65.23,65.11,65.17,504515.0,53.8013,53.8756,53.7765,53.826,504515.0
2020-02-21 09:30:00,64.87,65.56,64.8,65.48,708501.0,53.5783,54.1482,53.5204,54.0821,708501.0
2020-02-21 09:35:00,65.47,65.6,65.4,65.6,78792.0,54.0738,54.1812,54.016,54.1812,78792.0
2020-02-21 09:40:00,65.61,65.61,65.4,65.49,94124.0,54.1895,54.1895,54.016,54.0903,94124.0
2020-02-21 09:45:00,65.48,65.49,65.3,65.42,81321.0,54.0821,54.0903,53.9334,54.0325,81321.0
2020-02-21 09:50:00,65.41,65.54,65.41,65.49,82341.0,54.0243,54.1316,54.0243,54.0903,82341.0
2020-02-21 09:55:00,65.5,65.61,65.45,65.55,68341.0,54.0986,54.1895,54.0573,54.1399,68341.0
2020-02-21 10:00:00,65.56,65.58,65.36,65.38,71654.0,54.1482,54.1647,53.983,53.9995,71654.0
2020-02-21 10:05:00,65.38,65.42,65.24,65.29,77118.0,53.9995,54.0325,53.8839,53.9252,77118.0
2020-02-21 10:10:00,65.29,65.34,65.22,65.29,103040.0,53.9252,53.9665,53.8673,53.9252,103040.0
2020-02-21 10:15:00,65.28,65.38,65.23,65.28,83401.0,53.9169,53.9995,53.8756,53.9169,83401.0
2020-02-21 10:20:00,65.29,65.47,65.25,65.47,127334.0,53.9252,54.0738,53.8921,54.0738,127334.0
2020-02-21 10:25:00,65.46,65.51,65.33,65.35,98510.0,54.0656,54.1069,53.9582,53.9747,98510.0
2020-02-21 10:30:00,65.36,65.39,65.14,65.19,84247.0,53.983,54.0077,53.8013,53.8426,84247.0
2020-02-21 10:35:00,65.19,65.26,65.16,65.21,93970.0,53.8426,53.9004,53.8178,53.8591,93970.0
2020-02-21 10:40:00,65.2,65.2,65.06,65.14,196056.0,53.8508,53.8508,53.7352,53.8013,196056.0
2020-02-21 10:45:00,65.14,65.2,65.07,65.19,78122.0,53.8013,53.8508,53.7434,53.8426,78122.0
2020-02-21 10:50:00,65.18,65.34,65.16,65.34,166761.0,53.8343,53.9665,53.8178,53.9665,166761.0
2020-02-21 10:55:00,65.34,65.37,65.26,65.31,69156.0,53.9665,53.9912,53.9004,53.9417,69156.0
2020-02-21 11:00:00,65.31,65.44,65.29,65.44,61112.0,53.9417,54.049,53.9252,54.049,61112.0
2020-02-21 11:05:00,65.44,65.53,65.42,65.52,99744.0,54.049,54.1234,54.0325,54.1151,99744.0
2020-02-21 11:10:00,65.53,65.56,65.47,65.56,78541.0,54.1234,54.1482,54.0738,54.1482,78541.0
2020-02-21 11:15:00,65.56,65.6,65.47,65.48,99524.0,54.1482,54.1812,54.0738,54.0821,99524.0
2020-02-21 11:20:00,65.48,65.49,65.39,65.48,71663.0,54.0821,54.0903,54.0077,54.0821,71663.0
2020-02-21 11:25:00,65.47,65.53,65.46,65.48,59162.0,54.0738,54.1234,54.0656,54.0821,59162.0
2020-02-21 11:30:00,65.48,65.53,65.44,65.5,59736.0,54.0821,54.1234,54.049,54.0986,59736.0
2020-02-21 11:35:00,65.51,65.55,65.49,65.52,53220.0,54.1069,54.1399,54.0903,54.1151,53220.0
2020-02-21 11:40:00,65.52,65.52,65.44,65.48,59289.0,54.1151,54.1151,54.049,54.0821,59289.0
2020-02-21 11:45:00,65.49,65.51,65.42,65.46,39269.0,54.0903,54.1069,54.0325,54.0656,39269.0
2020-02-21 11:50:00,65.45,65.54,65.45,65.53,76034.0,54.0573,54.1316,54.0573,54.1234,76034.0
2020-02-21 11:55:00,65.54,65.59,65.51,65.58,91101.0,54.1316,54.1729,54.1069,54.1647,91101.0
2020-02-21 12:00:00,65.58,65.61,65.56,65.57,101369.0,54.1647,54.1895,54.1482,54.1564,101369.0
2020-02-21 12:05:00,65.57,65.6,65.5,65.53,58744.0,54.1564,54.1812,54.0986,54.1234,58744.0
2020-02-21 12:10:00,65.53,65.58,65.52,65.55,53262.0,54.1234,54.1647,54.1151,54.1399,53262.0
2020-02-21 12:15:00,65.55,65.58,65.54,65.56,69367.0,54.1399,54.1647,54.1316,54.1482,69367.0
2020-02-21 12:20:00,65.56,65.58,65.52,65.57,51208.0,54.1482,54.1647,54.1151,54.1564,51208.0
2020-02-21 12:25:00,65.57,65.69,65.56,65.69,116255.0,54.1564,54.2555,54.1482,54.2555,116255.0
2020-02-21 12:30:00,65.67,65.69,65.65,65.67,34396.0,54.239,54.2555,54.2225,54.239,34396.0
2020-02-21 12:35:00,65.66,65.72,65.66,65.72,84428.0,54.2307,54.2803,54.2307,54.2803,84428.0
2020-02-21 12:40:00,65.71,65.76,65.7,65.74,54425.0,54.272,54.3133,54.2638,54.2968,54425.0
2020-02-21 12:45:00,65.73,65.79,65.73,65.75,47047.0,54.2886,54.3381,54.2886,54.3051,47047.0
2020-02-21 12:50:00,65.75,65.75,65.7,65.71,36687.0,54.3051,54.3051,54.2638,54.272,36687.0
2020-02-21 12:55:00,65.72,65.81,65.71,65.81,246173.0,54.2803,54.3546,54.272,54.3546,246173.0
2020-02-21 13:00:00,65.81,65.87,65.78,65.84,45544.0,54.3546,54.4042,54.3299,54.3794,45544.0
2020-02-21 13:05:00,65.84,65.86,65.8,65.8,26695.0,54.3794,54.3959,54.3464,54.3464,26695.0
2020-02-21 13:10:00,65.8,65.81,65.57,65.63,280420.0,54.3464,54.3546,54.1564,54.206,280420.0
2020-02-21 13:15:00,65.63,65.72,65.63,65.7,37937.0,54.206,54.2803,54.206,54.2638,37937.0
2020-02-21 13:20:00,65.7,65.73,65.65,65.66,36947.0,54.2638,54.2886,54.2225,54.2307,36947.0
2020-02-21 13:25:00,65.66,65.69,65.54,65.54,42164.0,54.2307,54.2555,54.1316,54.1316,42164.0
2020-02-21 13:30:00,65.53,65.57,65.49,65.55,80520.0,54.1234,54.1564,54.0903,54.1399,80520.0
2020-02-21 13:35:00,65.56,65.59,65.53,65.59,40231.0,54.1482,54.1729,54.1234,54.1729,40231.0
2020-02-21 13:40:00,65.6,65.62,65.55,65.57,49335.0,54.1812,54.1977,54.1399,54.1564,49335.0
2020-02-21 13:45:00,65.56,65.61,65.56,65.58,44040.0,54.1482,54.1895,54.1482,54.1647,44040.0
2020-02-21 13:50:00,65.58,65.59,65.51,65.52,36925.0,54.1647,54.1729,54.1069,54.1151,36925.0
2020-02-21 13:55:00,65.52,65.57,65.51,65.51,51477.0,54.1151,54.1564,54.1069,54.1069,51477.0
2020-02-21 14:00:00,65.51,65.57,65.5,65.52,81695.0,54.1069,54.1564,54.0986,54.1151,81695.0
2020-02-21 14:05:00,65.51,65.53,65.47,65.48,82238.0,54.1069,54.1234,54.0738,54.0821,82238.0
2020-02-21 14:10:00,65.48,65.57,65.47,65.55,60908.0,54.0821,54.1564,54.0738,54.1399,60908.0
2020-02-21 14:15:00,65.56,65.57,65.48,65.53,65761.0,54.1482,54.1564,54.0821,54.1234,65761.0
2020-02-21 14:20:00,65.53,65.64,65.53,65.55,45917.0,54.1234,54.2142,54.1234,54.1399,45917.0
2020-02-21 14:25:00,65.55,65.63,65.54,65.59,61700.0,54.1399,54.206,54.1316,54.1729,61700.0
2020-02-21 14:30:00,65.58,65.59,65.48,65.48,73120.0,54.1647,54.1729,54.0821,54.0821,73120.0
2020-02-21 14:35:00,65.49,65.52,65.43,65.45,90664.0,54.0903,54.1151,54.0408,54.0573,90664.0
2020-02-21 14:40:00,65.46,65.51,65.41,65.5,76088.0,54.0656,54.1069,54.0243,54.0986,76088.0
2020-02-21 14:45:00,65.5,65.5,65.41,65.42,48211.0,54.0986,54.0986,54.0243,54.0325,48211.0
2020-02-21 14:50:00,65.42,65.47,65.4,65.43,55016.0,54.0325,54.0738,54.016,54.0408,55016.0
2020-02-21 14:55:00,65.42,65.5,65.41,65.49,53834.0,54.0325,54.0986,54.0243,54.0903,53834.0
2020-02-21 15:00:00,65.48,65.54,65.46,65.54,76854.0,54.0821,54.1316,54.0656,54.1316,76854.0
2020-02-21 15:05:00,65.54,65.54,65.47,65.53,92623.0,54.1316,54.1316,54.0738,54.1234,92623.0
2020-02-21 15:10:00,65.53,65.53,65.41,65.44,108508.0,54.1234,54.1234,54.0243,54.049,108508.0
2020-02-21 15:15:00,65.44,65.45,65.35,65.36,90502.0,54.049,54.0573,53.9747,53.983,90502.0
2020-02-21 15:20:00,65.36,65.43,65.35,65.41,74045.0,53.983,54.0408,53.9747,54.0243,74045.0
2020-02-21 15:25:00,65.41,65.44,65.38,65.43,61308.0,54.0243,54.049,53.9995,54.0408,61308.0
2020-02-21 15:30:00,65.42,65.48,65.4,65.42,84605.0,54.0325,54.0821,54.016,54.0325,84605.0
2020-02-21 15:35:00,65.43,65.52,65.42,65.52,102438.0,54.0408,54.1151,54.0325,54.1151,102438.0
2020-02-21 15:40:00,65.52,65.58,65.49,65.53,145902.0,54.1151,54.1647,54.0903,54.1234,145902.0
2020-02-21 15:45:00,65.54,65.66,65.53,65.59,184549.0,54.1316,54.2307,54.1234,54.1729,184549.0
2020-02-21 15:50:00,65.59,65.74,65.59,65.59,426842.0,54.1729,54.2968,54.1729,54.1729,426842.0
2020-02-21 15:55:00,65.59,65.64,65.53,65.63,530721.0,54.1729,54.2142,54.1234,54.206,530721.0
2020-02-24 09:30:00,64.08,65.06,64.03,64.7,558925.0,52.9258,53.7352,52.8845,53.4379,558925.0
2020-02-24 09:35:00,64.7,65.03,64.6,65.02,120791.0,53.4379,53.7104,53.3553,53.7022,120791.0
2020-02-24 09:40:00,65.02,65.02,64.5,64.51,164572.0,53.7022,53.7022,53.2727,53.2809,164572.0
2020-02-24 09:45:00,64.5,64.64,64.42,64.58,111580.0,53.2727,53.3883,53.2066,53.3387,111580.0
2020-02-24 09:50:00,64.6,64.6,64.37,64.47,134915.0,53.3553,53.3553,53.1653,53.2479,134915.0
2020-02-24 09:55:00,64.48,64.52,64.37,64.4,93239.0,53.2561,53.2892,53.1653,53.1901,93239.0
2020-02-24 10:00:00,64.4,64.51,64.31,64.31,138848.0,53.1901,53.2809,53.1157,53.1157,138848.0
2020-02-24 10:05:00,64.32,64.42,64.32,64.4,127332.0,53.124,53.2066,53.124,53.1901,127332.0
2020-02-24 10:10:00,64.41,64.41,64.31,64.33,81329.0,53.1983,53.1983,53.1157,53.1323,81329.0
2020-02-24 10:15:00,64.33,64.35,64.17,64.23,117545.0,53.1323,53.1488,53.0001,53.0497,117545.0
2020-02-24 10:20:00,64.24,64.26,64.15,64.17,92368.0,53.0579,53.0744,52.9836,53.0001,92368.0
2020-02-24 10:25:00,64.18,64.27,64.18,64.21,107034.0,53.0084,53.0827,53.0084,53.0331,107034.0
2020-02-24 10:30:00,64.21,64.32,64.18,64.28,134411.0,53.0331,53.124,53.0084,53.091,134411.0
2020-02-24 10:35:00,64.29,64.37,64.11,64.11,167930.0,53.0992,53.1653,52.9506,52.9506,167930.0
2020-02-24 10:40:00,64.11,64.16,64.05,64.14,80858.0,52.9506,52.9918,52.901,52.9753,80858.0
2020-02-24 10:45:00,64.14,64.15,64.06,64.06,70135.0,52.9753,52.9836,52.9093,52.9093,70135.0
2020-02-24 10:50:00,64.06,64.16,64.05,64.14,126346.0,52.9093,52.9918,52.901,52.9753,126346.0
2020-02-24 10:55:00,64.15,64.18,63.92,63.96,154901.0,52.9836,53.0084,52.7936,52.8267,154901.0
2020-02-24 11:00:00,63.95,63.95,63.69,63.69,257276.0,52.8184,52.8184,52.6037,52.6037,257276.0
2020-02-24 11:05:00,63.71,63.82,63.7,63.74,106782.0,52.6202,52.711,52.6119,52.645,106782.0
2020-02-24 11:10:00,63.75,64.0,63.73,63.91,460897.0,52.6532,52.8597,52.6367,52.7854,460897.0
2020-02-24 11:15:00,63.91,64.0,63.89,63.97,85035.0,52.7854,52.8597,52.7688,52.8349,85035.0
2020-02-24 11:20:00,63.98,64.03,63.95,64.02,71271.0,52.8432,52.8845,52.8184,52.8762,71271.0
2020-02-24 11:25:00,64.01,64.02,63.93,63.99,113028.0,52.868,52.8762,52.8019,52.8514,113028.0
2020-02-24 11:30:00,64.0,64.07,63.98,64.02,75588.0,52.8597,52.9175,52.8432,52.8762,75588.0
2020-02-24 11:35:00,64.02,64.1,64.0,64.03,71301.0,52.8762,52.9423,52.8597,52.8845,71301.0
2020-02-24 11:40:00,64.03,64.04,63.88,63.94,103181.0,52.8845,52.8927,52.7606,52.8101,103181.0
2020-02-24 11:45:00,63.94,63.95,63.86,63.91,65294.0,52.8101,52.8184,52.7441,52.7854,65294.0
2020-02-24 11:50:00,63.91,63.96,63.9,63.92,77154.0,52.7854,52.8267,52.7771,52.7936,77154.0
2020-02-24 11:55:00,63.91,64.04,63.9,63.98,138889.0,52.7854,52.8927,52.7771,52.8432,138889.0
2020-02-24 12:00:00,63.97,63.97,63.91,63.92,56925.0,52.8349,52.8349,52.7854,52.7936,56925.0
2020-02-24 12:05:00,63.91,63.95,63.85,63.87,69861.0,52.7854,52.8184,52.7358,52.7523,69861.0
2020-02-24 12:10:00,63.87,63.91,63.85,63.86,66377.0,52.7523,52.7854,52.7358,52.7441,66377.0
2020-02-24 12:15:00,63.85,63.95,63.82,63.94,118791.0,52.7358,52.8184,52.711,52.8101,118791.0
2020-02-24 12:20:00,63.94,63.97,63.9,63.92,65186.0,52.8101,52.8349,52.7771,52.7936,65186.0
2020-02-24 12:25:00,63.92,64.02,63.92,63.96,91979.0,52.7936,52.8762,52.7936,52.8267,91979.0
2020-02-24 12:30:00,63.96,63.98,63.89,63.92,82955.0,52.8267,52.8432,52.7688,52.7936,82955.0
2020-02-24 12:35:00,63.92,64.05,63.92,64.05,72462.0,52.7936,52.901,52.7936,52.901,72462.0
2020-02-24 12:40:00,64.04,64.12,64.03,64.11,55252.0,52.8927,52.9588,52.8845,52.9506,55252.0
2020-02-24 12:45:00,64.11,64.11,64.03,64.08,67766.0,52.9506,52.9506,52.8845,52.9258,67766.0
2020-02-24 12:50:00,64.08,64.1,64.02,64.03,88370.0,52.9258,52.9423,52.8762,52.8845,88370.0
2020-02-24 12:55:00,64.03,64.04,63.94,63.95,189799.0,52.8845,52.8927,52.8101,52.8184,189799.0
2020-02-24 13:00:00,63.94,63.95,63.77,63.78,83343.0,52.8101,52.8184,52.6697,52.678,83343.0
2020-02-24 13:05:00,63.78,63.88,63.78,63.79,127665.0,52.678,52.7606,52.678,52.6863,127665.0
2020-02-24 13:10:00,63.8,63.83,63.75,63.82,55768.0,52.6945,52.7193,52.6532,52.711,55768.0
2020-02-24 13:15:00,63.82,63.83,63.75,63.79,81178.0,52.711,52.7193,52.6532,52.6863,81178.0
2020-02-24 13:20:00,63.8,63.91,63.78,63.82,56783.0,52.6945,52.7854,52.678,52.711,56783.0
2020-02-24 13:25:00,63.82,63.99,63.81,63.98,73834.0,52.711,52.8514,52.7028,52.8432,73834.0
2020-02-24 13:30:00,63.97,63.99,63.91,63.97,56274.0,52.8349,52.8514,52.7854,52.8349,56274.0
2020-02-24 13:35:00,63.96,64.04,63.95,64.0,63064.0,52.8267,52.8927,52.8184,52.8597,63064.0
2020-02-24 13:40:00,64.0,64.01,63.93,64.01,88689.0,52.8597,52.868,52.8019,52.868,88689.0
2020-02-24 13:45:00,64.01,64.03,63.96,63.99,69347.0,52.868,52.8845,52.8267,52.8514,69347.0
2020-02-24 13:50:00,63.99,64.07,63.98,64.05,51646.0,52.8514,52.9175,52.8432,52.901,51646.0
2020-02-24 13:55:00,64.05,64.12,64.01,64.11,49189.0,52.901,52.9588,52.868,52.9506,49189.0
2020-02-24 14:00:00,64.11,64.16,64.09,64.12,48300.0,52.9506,52.9918,52.934,52.9588,48300.0
2020-02-24 14:05:00,64.12,64.15,63.98,64.01,73919.0,52.9588,52.9836,52.8432,52.868,73919.0
2020-02-24 14:10:00,64.0,64.03,63.95,63.96,47731.0,52.8597,52.8845,52.8184,52.8267,47731.0
2020-02-24 14:15:00,63.96,64.12,63.96,64.1,82401.0,52.8267,52.9588,52.8267,52.9423,82401.0
2020-02-24 14:20:00,64.12,64.18,64.11,64.16,47182.0,52.9588,53.0084,52.9506,52.9918,47182.0
2020-02-24 14:25:00,64.18,64.35,64.17,64.33,71904.0,53.0084,53.1488,53.0001,53.1323,71904.0
2020-02-24 14:30:00,64.33,64.35,64.29,64.3,49719.0,53.1323,53.1488,53.0992,53.1075,49719.0
2020-02-24 14:35:00,64.31,64.34,64.24,64.31,47209.0,53.1157,53.1405,53.0579,53.1157,47209.0
2020-02-24 14:40:00,64.31,64.35,64.26,64.33,48978.0,53.1157,53.1488,53.0744,53.1323,48978.0
2020-02-24 14:45:00,64.33,64.36,64.31,64.34,44364.0,53.1323,53.157,53.1157,53.1405,44364.0
2020-02-24 14:50:00,64.35,64.4,64.3,64.37,61763.0,53.1488,53.1901,53.1075,53.1653,61763.0
2020-02-24 14:55:00,64.38,64.46,64.33,64.38,57186.0,53.1736,53.2396,53.1323,53.1736,57186.0
2020-02-24 15:00:00,64.39,64.44,64.34,64.44,85206.0,53.1818,53.2231,53.1405,53.2231,85206.0
2020-02-24 15:05:00,64.44,64.46,64.38,64.41,62115.0,53.2231,53.2396,53.1736,53.1983,62115.0
2020-02-24 15:10:00,64.41,64.43,64.27,64.27,54784.0,53.1983,53.2149,53.0827,53.0827,54784.0
2020-02-24 15:15:00,64.27,64.3,64.2,64.28,73220.0,53.0827,53.1075,53.0249,53.091,73220.0
2020-02-24 15:20:00,64.29,64.31,64.23,64.26,110940.0,53.0992,53.1157,53.0497,53.0744,110940.0
2020-02-24 15:25:00,64.26,64.31,64.24,64.28,91810.0,53.0744,53.1157,53.0579,53.091,91810.0
2020-02-24 15:30:00,64.28,64.33,64.23,64.25,103649.0,53.091,53.1323,53.0497,53.0662,103649.0
2020-02-24 15:35:00,64.25,64.29,64.16,64.17,130710.0,53.0662,53.0992,52.9918,53.0001,130710.0
2020-02-24 15:40:00,64.17,64.19,64.08,64.09,124429.0,53.0001,53.0166,52.9258,52.934,124429.0
2020-02-24 15:45:00,64.1,64.24,64.09,64.2,142679.0,52.9423,53.0579,52.934,53.0249,142679.0
2020-02-24 15:50:00,64.2,64.2,64.04,64.06,340181.0,53.0249,53.0249,52.8927,52.9093,340181.0
2020-02-24 15:55:00,64.06,64.13,63.97,63.97,831997.0,52.9093,52.9671,52.8349,52.8349,831997.0
2020-02-25 09:30:00,63.89,63.91,63.56,63.68,375789.0,52.7688,52.7854,52.4963,52.5954,375789.0
2020-02-25 09:35:00,63.67,63.84,63.62,63.75,135289.0,52.5871,52.7276,52.5458,52.6532,135289.0
2020-02-25 09:40:00,63.74,63.79,63.57,63.64,93366.0,52.645,52.6863,52.5045,52.5624,93366.0
2020-02-25 09:45:00,63.62,63.62,63.4,63.49,137122.0,52.5458,52.5458,52.3641,52.4385,137122.0
2020-02-25 09:50:00,63.47,63.65,63.43,63.56,126413.0,52.422,52.5706,52.3889,52.4963,126413.0
2020-02-25 09:55:00,63.57,63.64,63.49,63.56,141980.0,52.5045,52.5624,52.4385,52.4963,141980.0
2020-02-25 10:00:00,63.55,63.65,63.49,63.57,97900.0,52.488,52.5706,52.4385,52.5045,97900.0
2020-02-25 10:05:00,63.57,63.66,63.55,63.57,83196.0,52.5045,52.5789,52.488,52.5045,83196.0
2020-02-25 10:10:00,63.57,63.58,63.44,63.5,95598.0,52.5045,52.5128,52.3972,52.4467,95598.0
2020-02-25 10:15:00,63.5,63.52,63.38,63.45,67657.0,52.4467,52.4633,52.3476,52.4054,67657.0
2020-02-25 10:20:00,63.44,63.45,63.2,63.21,89202.0,52.3972,52.4054,52.199,52.2072,89202.0
2020-02-25 10:25:00,63.19,63.19,62.96,63.06,185523.0,52.1907,52.1907,52.0007,52.0833,185523.0
2020-02-25 10:30:00,63.07,63.21,63.05,63.17,131771.0,52.0916,52.2072,52.0751,52.1742,131771.0
2020-02-25 10:35:00,63.15,63.16,63.01,63.04,159609.0,52.1577,52.1659,52.042,52.0668,159609.0
2020-02-25 10:40:00,63.04,63.16,62.99,63.15,140611.0,52.0668,52.1659,52.0255,52.1577,140611.0
2020-02-25 10:45:00,63.14,63.18,62.89,62.91,134333.0,52.1494,52.1824,51.9429,51.9594,134333.0
2020-02-25 10:50:00,62.92,62.92,62.63,62.77,109516.0,51.9677,51.9677,51.7282,51.8438,109516.0
2020-02-25 10:55:00,62.77,62.96,62.75,62.96,106124.0,51.8438,52.0007,51.8273,52.0007,106124.0
2020-02-25 11:00:00,62.94,62.99,62.82,62.88,91957.0,51.9842,52.0255,51.8851,51.9347,91957.0
2020-02-25 11:05:00,62.89,62.95,62.76,62.83,120564.0,51.9429,51.9925,51.8355,51.8934,120564.0
2020-02-25 11:10:00,62.83,62.89,62.71,62.8,87410.0,51.8934,51.9429,51.7942,51.8686,87410.0
2020-02-25 11:15:00,62.8,62.81,62.38,62.53,257446.0,51.8686,51.8768,51.5217,51.6456,257446.0
2020-02-25 11:20:00,62.51,62.54,62.4,62.53,99921.0,51.6291,51.6538,51.5382,51.6456,99921.0
2020-02-25 11:25:00,62.54,62.72,62.49,62.69,145189.0,51.6538,51.8025,51.6125,51.7777,145189.0
2020-02-25 11:30:00,62.69,62.76,62.56,62.73,86108.0,51.7777,51.8355,51.6704,51.8108,86108.0
2020-02-25 11:35:00,62.72,62.86,62.68,62.8,102794.0,51.8025,51.9181,51.7695,51.8686,102794.0
2020-02-25 11:40:00,62.8,62.81,62.69,62.69,67701.0,51.8686,51.8768,51.7777,51.7777,67701.0
2020-02-25 11:45:00,62.69,62.94,62.67,62.92,110027.0,51.7777,51.9842,51.7612,51.9677,110027.0
2020-02-25 11:50:00,62.91,62.97,62.77,62.87,100426.0,51.9594,52.009,51.8438,51.9264,100426.0
2020-02-25 11:55:00,62.89,62.91,62.82,62.88,59685.0,51.9429,51.9594,51.8851,51.9347,59685.0
2020-02-25 12:00:00,62.88,62.98,62.88,62.94,52183.0,51.9347,52.0172,51.9347,51.9842,52183.0
2020-02-25 12:05:00,62.94,63.0,62.92,62.96,52685.0,51.9842,52.0338,51.9677,52.0007,52685.0
2020-02-25 12:10:00,62.96,63.04,62.96,62.96,67007.0,52.0007,52.0668,52.0007,52.0007,67007.0
2020-02-25 12:15:00,62.96,62.97,62.89,62.93,71325.0,52.0007,52.009,51.9429,51.976,71325.0
2020-02-25 12:20:00,62.92,62.96,62.84,62.88,74561.0,51.9677,52.0007,51.9016,51.9347,74561.0
2020-02-25 12:25:00,62.89,62.89,62.81,62.83,51764.0,51.9429,51.9429,51.8768,51.8934,51764.0
2020-02-25 12:30:00,62.83,62.92,62.82,62.92,56243.0,51.8934,51.9677,51.8851,51.9677,56243.0
2020-02-25 12:35:00,62.92,63.0,62.91,62.94,50733.0,51.9677,52.0338,51.9594,51.9842,50733.0
2020-02-25 12:40:00,62.93,62.96,62.73,62.8,84856.0,51.976,52.0007,51.8108,51.8686,84856.0
2020-02-25 12:45:00,62.79,62.8,62.62,62.64,54461.0,51.8603,51.8686,51.7199,51.7364,54461.0
2020-02-25 12:50:00,62.65,62.69,62.58,62.6,65339.0,51.7447,51.7777,51.6869,51.7034,65339.0
2020-02-25 12:55:00,62.6,62.6,62.49,62.52,91609.0,51.7034,51.7034,51.6125,51.6373,91609.0
2020-02-25 13:00:00,62.51,62.6,62.45,62.53,247186.0,51.6291,51.7034,51.5795,51.6456,247186.0
2020-02-25 13:05:00,62.54,62.7,62.51,62.68,60789.0,51.6538,51.786,51.6291,51.7695,60789.0
2020-02-25 13:10:00,62.67,62.72,62.62,62.64,57224.0,51.7612,51.8025,51.7199,51.7364,57224.0
2020-02-25 13:15:00,62.64,62.67,62.51,62.59,63074.0,51.7364,51.7612,51.6291,51.6951,63074.0
2020-02-25 13:20:00,62.58,62.65,62.56,62.58,45724.0,51.6869,51.7447,51.6704,51.6869,45724.0
2020-02-25 13:25:00,62.59,62.65,62.57,62.6,76567.0,51.6951,51.7447,51.6786,51.7034,76567.0
2020-02-25 13:30:00,62.59,62.65,62.51,62.63,109425.0,51.6951,51.7447,51.6291,51.7282,109425.0
2020-02-25 13:35:00,62.63,62.64,62.54,62.55,76733.0,51.7282,51.7364,51.6538,51.6621,76733.0
2020-02-25 13:40:00,62.55,62.63,62.52,62.57,101764.0,51.6621,51.7282,51.6373,51.6786,101764.0
2020-02-25 13:45:00,62.56,62.57,62.49,62.51,71791.0,51.6704,51.6786,51.6125,51.6291,71791.0
2020-02-25 13:50:00,62.52,62.61,62.45,62.5,95878.0,51.6373,51.7117,51.5795,51.6208,95878.0
2020-02-25 13:55:00,62.49,62.52,62.35,62.37,91289.0,51.6125,51.6373,51.4969,51.5134,91289.0
2020-02-25 14:00:00,62.37,62.43,62.27,62.43,163678.0,51.5134,51.563,51.4308,51.563,163678.0
2020-02-25 14:05:00,62.43,62.44,62.02,62.13,210467.0,51.563,51.5712,51.2244,51.3152,210467.0
2020-02-25 14:10:00,62.14,62.32,62.07,62.3,127915.0,51.3235,51.4721,51.2656,51.4556,127915.0
2020-02-25 14:15:00,62.3,62.3,62.1,62.15,90538.0,51.4556,51.4556,51.2904,51.3317,90538.0
2020-02-25 14:20:00,62.13,62.21,62.11,62.12,102376.0,51.3152,51.3813,51.2987,51.3069,102376.0
2020-02-25 14:25:00,62.13,62.18,61.72,61.9,353007.0,51.3152,51.3565,50.9766,51.1252,353007.0
2020-02-25 14:30:00,61.9,61.94,61.7,61.82,272715.0,51.1252,51.1583,50.9601,51.0592,272715.0
2020-02-25 14:35:00,61.82,61.83,61.63,61.68,149904.0,51.0592,51.0674,50.9022,50.9435,149904.0
2020-02-25 14:40:00,61.66,61.88,61.6,61.88,198993.0,50.927,51.1087,50.8775,51.1087,198993.0
2020-02-25 14:45:00,61.88,62.04,61.82,62.0,144174.0,51.1087,51.2409,51.0592,51.2078,144174.0
2020-02-25 14:50:00,62.01,62.11,61.91,62.11,120085.0,51.2161,51.2987,51.1335,51.2987,120085.0
2020-02-25 14:55:00,62.11,62.15,62.07,62.1,134268.0,51.2987,51.3317,51.2656,51.2904,134268.0
2020-02-25 15:00:00,62.12,62.22,62.04,62.09,129583.0,51.3069,51.3895,51.2409,51.2822,129583.0
2020-02-25 15:05:00,62.09,62.23,61.99,62.01,174197.0,51.2822,51.3978,51.1996,51.2161,174197.0
2020-02-25 15:10:00,62.0,62.09,61.94,61.99,230246.0,51.2078,51.2822,51.1583,51.1996,230246.0
2020-02-25 15:15:00,61.99,62.07,61.94,62.04,270515.0,51.1996,51.2656,51.1583,51.2409,270515.0
2020-02-25 15:20:00,62.04,62.08,61.81,61.83,234655.0,51.2409,51.2739,51.0509,51.0674,234655.0
2020-02-25 15:25:00,61.83,62.01,61.81,61.98,176678.0,51.0674,51.2161,51.0509,51.1913,176678.0
2020-02-25 15:30:00,61.97,61.97,61.65,61.69,263301.0,51.1831,51.1831,50.9188,50.9518,263301.0
2020-02-25 15:35:00,61.69,61.84,61.67,61.83,306468.0,50.9518,51.0757,50.9353,51.0674,306468.0
2020-02-25 15:40:00,61.83,62.09,61.82,62.05,243240.0,51.0674,51.2822,51.0592,51.2491,243240.0
2020-02-25 15:45:00,62.05,62.27,62.05,62.12,305229.0,51.2491,51.4308,51.2491,51.3069,305229.0
2020-02-25 15:50:00,62.11,62.12,61.94,62.05,481216.0,51.2987,51.3069,51.1583,51.2491,481216.0
2020-02-25 15:55:00,62.05,62.21,61.91,62.13,979501.0,51.2491,51.3813,51.1335,51.3152,979501.0
2020-02-26 09:30:00,61.75,62.35,61.61,62.31,458361.0,51.0014,51.4969,50.8857,51.4639,458361.0
2020-02-26 09:35:00,62.29,62.85,62.29,62.83,146554.0,51.4474,51.9099,51.4474,51.8934,146554.0
2020-02-26 09:40:00,62.82,63.13,62.79,63.09,152644.0,51.8851,52.1411,51.8603,52.1081,152644.0
2020-02-26 09:45:00,63.08,63.08,62.72,62.77,277860.0,52.0998,52.0998,51.8025,51.8438,277860.0
2020-02-26 09:50:00,62.77,62.83,62.62,62.83,114683.0,51.8438,51.8934,51.7199,51.8934,114683.0
2020-02-26 09:55:00,62.84,62.94,62.74,62.78,88915.0,51.9016,51.9842,51.819,51.8521,88915.0
2020-02-26 10:00:00,62.77,62.78,62.62,62.73,94857.0,51.8438,51.8521,51.7199,51.8108,94857.0
2020-02-26 10:05:00,62.71,62.72,62.49,62.57,103207.0,51.7942,51.8025,51.6125,51.6786,103207.0
2020-02-26 10:10:00,62.58,62.58,62.38,62.58,107691.0,51.6869,51.6869,51.5217,51.6869,107691.0
2020-02-26 10:15:00,62.59,62.76,62.57,62.74,113293.0,51.6951,51.8355,51.6786,51.819,113293.0
2020-02-26 10:20:00,62.76,62.87,62.71,62.76,75843.0,51.8355,51.9264,51.7942,51.8355,75843.0
2020-02-26 10:25:00,62.77,62.97,62.76,62.77,85305.0,51.8438,52.009,51.8355,51.8438,85305.0
2020-02-26 10:30:00,62.77,62.86,62.75,62.86,100209.0,51.8438,51.9181,51.8273,51.9181,100209.0
2020-02-26 10:35:00,62.86,62.93,62.75,62.79,80686.0,51.9181,51.976,51.8273,51.8603,80686.0
2020-02-26 10:40:00,62.79,63.1,62.78,63.06,90870.0,51.8603,52.1164,51.8521,52.0833,90870.0
2020-02-26 10:45:00,63.05,63.11,63.04,63.1,72500.0,52.0751,52.1246,52.0668,52.1164,72500.0
2020-02-26 10:50:00,63.09,63.16,63.08,63.15,80908.0,52.1081,52.1659,52.0998,52.1577,80908.0
2020-02-26 10:55:00,63.14,63.18,63.06,63.09,195803.0,52.1494,52.1824,52.0833,52.1081,195803.0
2020-02-26 11:00:00,63.08,63.13,63.04,63.1,119046.0,52.0998,52.1411,52.0668,52.1164,119046.0
2020-02-26 11:05:00,63.09,63.13,62.94,62.96,80503.0,52.1081,52.1411,51.9842,52.0007,80503.0
2020-02-26 11:10:00,62.97,63.11,62.95,63.11,100974.0,52.009,52.1246,51.9925,52.1246,100974.0
2020-02-26 11:15:00,63.11,63.27,63.11,63.26,87697.0,52.1246,52.2568,52.1246,52.2485,87697.0
2020-02-26 11:20:00,63.26,63.34,63.22,63.33,76082.0,52.2485,52.3146,52.2155,52.3063,76082.0
2020-02-26 11:25:00,63.34,63.39,63.27,63.32,108576.0,52.3146,52.3559,52.2568,52.2981,108576.0
2020-02-26 11:30:00,63.3,63.31,63.19,63.27,86287.0,52.2815,52.2898,52.1907,52.2568,86287.0
2020-02-26 11:35:00,63.26,63.27,63.11,63.23,74476.0,52.2485,52.2568,52.1246,52.2237,74476.0
2020-02-26 11:40:00,63.22,63.24,63.12,63.17,61547.0,52.2155,52.232,52.1329,52.1742,61547.0
2020-02-26 11:45:00,63.16,63.17,63.02,63.03,89267.0,52.1659,52.1742,52.0503,52.0585,89267.0
2020-02-26 11:50:00,63.04,63.04,62.89,62.89,62239.0,52.0668,52.0668,51.9429,51.9429,62239.0
2020-02-26 11:55:00,62.88,62.92,62.85,62.89,63386.0,51.9347,51.9677,51.9099,51.9429,63386.0
2020-02-26 12:00:00,62.9,62.95,62.69,62.7,82145.0,51.9512,51.9925,51.7777,51.786,82145.0
2020-02-26 12:05:00,62.7,62.71,62.49,62.55,84493.0,51.786,51.7942,51.6125,51.6621,84493.0
2020-02-26 12:10:00,62.54,62.59,62.47,62.54,65313.0,51.6538,51.6951,51.596,51.6538,65313.0
2020-02-26 12:15:00,62.53,62.54,62.36,62.5,92171.0,51.6456,51.6538,51.5052,51.6208,92171.0
2020-02-26 12:20:00,62.5,62.59,62.46,62.58,70590.0,51.6208,51.6951,51.5878,51.6869,70590.0
2020-02-26 12:25:00,62.59,62.6,62.46,62.53,64876.0,51.6951,51.7034,51.5878,51.6456,64876.0
2020-02-26 12:30:00,62.56,62.68,62.56,62.66,62055.0,51.6704,51.7695,51.6704,51.753,62055.0
2020-02-26 12:35:00,62.67,62.71,62.56,62.6,57859.0,51.7612,51.7942,51.6704,51.7034,57859.0
2020-02-26 12:40:00,62.59,62.63,62.54,62.54,36352.0,51.6951,51.7282,51.6538,51.6538,36352.0
2020-02-26 12:45:00,62.55,62.67,62.55,62.58,46279.0,51.6621,51.7612,51.6621,51.6869,46279.0
2020-02-26 12:50:00,62.59,62.63,62.53,62.55,54827.0,51.6951,51.7282,51.6456,51.6621,54827.0
2020-02-26 12:55:00,62.55,62.63,62.49,62.59,56058.0,51.6621,51.7282,51.6125,51.6951,56058.0
2020-02-26 13:00:00,62.6,62.65,62.58,62.64,38653.0,51.7034,51.7447,51.6869,51.7364,38653.0
2020-02-26 13:05:00,62.65,62.68,62.5,62.53,130495.0,51.7447,51.7695,51.6208,51.6456,130495.0
2020-02-26 13:10:00,62.54,62.57,62.51,62.55,41813.0,51.6538,51.6786,51.6291,51.6621,41813.0
2020-02-26 13:15:00,62.55,62.68,62.55,62.59,57285.0,51.6621,51.7695,51.6621,51.6951,57285.0
2020-02-26 13:20:00,62.6,62.63,62.55,62.6,54842.0,51.7034,51.7282,51.6621,51.7034,54842.0
2020-02-26 13:25:00,62.61,62.72,62.58,62.69,44701.0,51.7117,51.8025,51.6869,51.7777,44701.0
2020-02-26 13:30:00,62.69,62.69,62.43,62.45,94875.0,51.7777,51.7777,51.563,51.5795,94875.0
2020-02-26 13:35:00,62.46,62.49,62.28,62.3,121801.0,51.5878,51.6125,51.4391,51.4556,121801.0
2020-02-26 13:40:00,62.29,62.37,62.2,62.21,102260.0,51.4474,51.5134,51.373,51.3813,102260.0
2020-02-26 13:45:00,62.2,62.48,62.16,62.35,100819.0,51.373,51.6043,51.34,51.4969,100819.0
2020-02-26 13:50:00,62.31,62.36,62.26,62.28,77351.0,51.4639,51.5052,51.4226,51.4391,77351.0
2020-02-26 13:55:00,62.3,62.3,62.05,62.09,85818.0,51.4556,51.4556,51.2491,51.2822,85818.0
2020-02-26 14:00:00,62.08,62.23,62.04,62.07,89527.0,51.2739,51.3978,51.2409,51.2656,89527.0
2020-02-26 14:05:00,62.06,62.23,62.06,62.12,92837.0,51.2574,51.3978,51.2574,51.3069,92837.0
2020-02-26 14:10:00,62.13,62.28,62.08,62.28,83201.0,51.3152,51.4391,51.2739,51.4391,83201.0
2020-02-26 14:15:00,62.27,62.32,62.12,62.14,106075.0,51.4308,51.4721,51.3069,51.3235,106075.0
2020-02-26 14:20:00,62.14,62.27,62.12,62.24,81113.0,51.3235,51.4308,51.3069,51.4061,81113.0
2020-02-26 14:25:00,62.25,62.34,62.19,62.2,59852.0,51.4143,51.4887,51.3648,51.373,59852.0
2020-02-26 14:30:00,62.2,62.25,62.08,62.17,73217.0,51.373,51.4143,51.2739,51.3482,73217.0
2020-02-26 14:35:00,62.16,62.33,62.15,62.22,52655.0,51.34,51.4804,51.3317,51.3895,52655.0
2020-02-26 14:40:00,62.21,62.25,62.04,62.07,86425.0,51.3813,51.4143,51.2409,51.2656,86425.0
2020-02-26 14:45:00,62.07,62.16,61.97,62.04,120904.0,51.2656,51.34,51.1831,51.2409,120904.0
2020-02-26 14:50:00,62.04,62.04,61.91,61.98,99420.0,51.2409,51.2409,51.1335,51.1913,99420.0
2020-02-26 14:55:00,61.98,62.05,61.88,61.9,70657.0,51.1913,51.2491,51.1087,51.1252,70657.0
2020-02-26 15:00:00,61.92,62.08,61.91,61.97,79472.0,51.1418,51.2739,51.1335,51.1831,79472.0
2020-02-26 15:05:00,61.98,62.05,61.9,62.04,112777.0,51.1913,51.2491,51.1252,51.2409,112777.0
2020-02-26 15:10:00,62.03,62.17,62.01,62.12,137806.0,51.2326,51.3482,51.2161,51.3069,137806.0
2020-02-26 15:15:00,62.12,62.32,62.11,62.22,97276.0,51.3069,51.4721,51.2987,51.3895,97276.0
2020-02-26 15:20:00,62.22,62.25,62.05,62.08,105414.0,51.3895,51.4143,51.2491,51.2739,105414.0
2020-02-26 15:25:00,62.08,62.1,61.96,62.02,148940.0,51.2739,51.2904,51.1748,51.2244,148940.0
2020-02-26 15:30:00,62.04,62.13,62.0,62.07,109737.0,51.2409,51.3152,51.2078,51.2656,109737.0
2020-02-26 15:35:00,62.08,62.29,62.06,62.28,167850.0,51.2739,51.4474,51.2574,51.4391,167850.0
2020-02-26 15:40:00,62.28,62.29,62.07,62.16,110086.0,51.4391,51.4474,51.2656,51.34,110086.0
2020-02-26 15:45:00,62.16,62.18,62.06,62.1,159742.0,51.34,51.3565,51.2574,51.2904,159742.0
2020-02-26 15:50:00,62.12,62.19,62.06,62.1,193840.0,51.3069,51.3648,51.2574,51.2904,193840.0
2020-02-26 15:55:00,62.1,62.14,62.02,62.02,433610.0,51.2904,51.3235,51.2244,51.2244,433610.0
2020-02-27 09:30:00,61.0,61.58,60.51,61.09,629619.0,50.3819,50.8609,49.9772,50.4562,629619.0
2020-02-27 09:35:00,61.07,61.31,60.9,61.24,172572.0,50.4397,50.6379,50.2993,50.5801,172572.0
2020-02-27 09:40:00,61.23,61.24,60.89,60.91,196377.0,50.5719,50.5801,50.291,50.3076,196377.0
2020-02-27 09:45:00,60.9,60.91,60.44,60.63,291778.0,50.2993,50.3076,49.9194,50.0763,291778.0
2020-02-27 09:50:00,60.64,60.77,60.48,60.68,297919.0,50.0846,50.1919,49.9524,50.1176,297919.0
2020-02-27 09:55:00,60.69,60.87,60.43,60.46,149031.0,50.1259,50.2745,49.9111,49.9359,149031.0
2020-02-27 10:00:00,60.47,60.67,60.34,60.38,222389.0,49.9442,50.1093,49.8368,49.8698,222389.0
2020-02-27 10:05:00,60.38,60.67,60.35,60.48,174632.0,49.8698,50.1093,49.845,49.9524,174632.0
2020-02-27 10:10:00,60.49,60.58,60.39,60.53,171137.0,49.9607,50.035,49.8781,49.9937,171137.0
2020-02-27 10:15:00,60.52,60.53,60.32,60.38,127208.0,49.9855,49.9937,49.8203,49.8698,127208.0
2020-02-27 10:20:00,60.38,60.41,60.09,60.18,194103.0,49.8698,49.8946,49.6303,49.7046,194103.0
2020-02-27 10:25:00,60.17,60.3,59.85,60.25,366755.0,49.6964,49.8037,49.4321,49.7625,366755.0
2020-02-27 10:30:00,60.26,60.33,60.15,60.16,218645.0,49.7707,49.8285,49.6799,49.6881,218645.0
2020-02-27 10:35:00,60.15,60.58,60.12,60.58,190387.0,49.6799,50.035,49.6551,50.035,190387.0
2020-02-27 10:40:00,60.57,60.63,60.46,60.53,222716.0,50.0268,50.0763,49.9359,49.9937,222716.0
2020-02-27 10:45:00,60.51,60.86,60.51,60.84,254691.0,49.9772,50.2663,49.9772,50.2498,254691.0
2020-02-27 10:50:00,60.84,60.92,60.74,60.78,215784.0,50.2498,50.3158,50.1672,50.2002,215784.0
2020-02-27 10:55:00,60.78,61.12,60.77,61.12,202157.0,50.2002,50.481,50.1919,50.481,202157.0
2020-02-27 11:00:00,61.11,61.3,61.06,61.22,278067.0,50.4728,50.6297,50.4315,50.5636,278067.0
2020-02-27 11:05:00,61.22,61.29,61.14,61.24,194559.0,50.5636,50.6214,50.4975,50.5801,194559.0
2020-02-27 11:10:00,61.25,61.25,61.01,61.04,144684.0,50.5884,50.5884,50.3902,50.4149,144684.0
2020-02-27 11:15:00,61.04,61.13,60.89,61.13,207815.0,50.4149,50.4893,50.291,50.4893,207815.0
2020-02-27 11:20:00,61.12,61.13,60.86,60.87,207566.0,50.481,50.4893,50.2663,50.2745,207566.0
2020-02-27 11:25:00,60.89,60.89,60.67,60.7,127745.0,50.291,50.291,50.1093,50.1341,127745.0
2020-02-27 11:30:00,60.69,60.93,60.67,60.79,137223.0,50.1259,50.3241,50.1093,50.2085,137223.0
2020-02-27 11:35:00,60.8,60.88,60.47,60.53,251958.0,50.2167,50.2828,49.9442,49.9937,251958.0
2020-02-27 11:40:00,60.53,60.69,60.45,60.65,142661.0,49.9937,50.1259,49.9276,50.0928,142661.0
2020-02-27 11:45:00,60.64,60.74,60.49,60.68,95995.0,50.0846,50.1672,49.9607,50.1176,95995.0
2020-02-27 11:50:00,60.68,60.86,60.63,60.85,95955.0,50.1176,50.2663,50.0763,50.258,95955.0
2020-02-27 11:55:00,60.86,60.97,60.8,60.93,102234.0,50.2663,50.3571,50.2167,50.3241,102234.0
2020-02-27 12:00:00,60.92,61.0,60.81,60.84,152984.0,50.3158,50.3819,50.225,50.2498,152984.0
2020-02-27 12:05:00,60.84,61.0,60.78,60.97,104796.0,50.2498,50.3819,50.2002,50.3571,104796.0
2020-02-27 12:10:00,60.97,61.0,60.86,61.0,149695.0,50.3571,50.3819,50.2663,50.3819,149695.0
2020-02-27 12:15:00,61.0,61.09,60.85,61.09,138697.0,50.3819,50.4562,50.258,50.4562,138697.0
2020-02-27 12:20:00,61.07,61.07,60.66,60.77,121697.0,50.4397,50.4397,50.1011,50.1919,121697.0
2020-02-27 12:25:00,60.77,61.04,60.77,61.04,79290.0,50.1919,50.4149,50.1919,50.4149,79290.0
2020-02-27 12:30:00,61.03,61.3,61.0,61.17,118985.0,50.4067,50.6297,50.3819,50.5223,118985.0
2020-02-27 12:35:00,61.17,61.4,61.17,61.34,153427.0,50.5223,50.7123,50.5223,50.6627,153427.0
2020-02-27 12:40:00,61.34,61.34,61.19,61.2,97647.0,50.6627,50.6627,50.5388,50.5471,97647.0
2020-02-27 12:45:00,61.19,61.2,60.93,61.18,116491.0,50.5388,50.5471,50.3241,50.5306,116491.0
2020-02-27 12:50:00,61.17,61.24,61.08,61.15,78942.0,50.5223,50.5801,50.448,50.5058,78942.0
2020-02-27 12:55:00,61.15,61.16,60.93,60.93,128655.0,50.5058,50.5141,50.3241,50.3241,128655.0
2020-02-27 13:00:00,60.94,61.14,60.9,61.07,129781.0,50.3323,50.4975,50.2993,50.4397,129781.0
2020-02-27 13:05:00,61.07,61.18,61.0,61.12,111129.0,50.4397,50.5306,50.3819,50.481,111129.0
2020-02-27 13:10:00,61.12,61.24,61.12,61.18,67130.0,50.481,50.5801,50.481,50.5306,67130.0
2020-02-27 13:15:00,61.18,61.2,60.99,61.05,62926.0,50.5306,50.5471,50.3736,50.4232,62926.0
2020-02-27 13:20:00,61.04,61.08,60.96,61.0,99679.0,50.4149,50.448,50.3489,50.3819,99679.0
2020-02-27 13:25:00,61.0,61.09,60.85,60.89,113694.0,50.3819,50.4562,50.258,50.291,113694.0
2020-02-27 13:30:00,60.9,60.98,60.82,60.86,95299.0,50.2993,50.3654,50.2332,50.2663,95299.0
2020-02-27 13:35:00,60.86,60.87,60.57,60.66,167850.0,50.2663,50.2745,50.0268,50.1011,167850.0
2020-02-27 13:40:00,60.67,60.71,60.26,60.4,147997.0,50.1093,50.1424,49.7707,49.8863,147997.0
2020-02-27 13:45:00,60.4,60.59,60.38,60.54,129029.0,49.8863,50.0433,49.8698,50.002,129029.0
2020-02-27 13:50:00,60.55,60.73,60.41,60.67,129727.0,50.0102,50.1589,49.8946,50.1093,129727.0
2020-02-27 13:55:00,60.67,60.71,60.3,60.38,114914.0,50.1093,50.1424,49.8037,49.8698,114914.0
2020-02-27 14:00:00,60.37,60.46,60.27,60.45,145524.0,49.8616,49.9359,49.779,49.9276,145524.0
2020-02-27 14:05:00,60.45,60.48,60.32,60.35,249715.0,49.9276,49.9524,49.8203,49.845,249715.0
2020-02-27 14:10:00,60.34,60.47,60.33,60.46,136697.0,49.8368,49.9442,49.8285,49.9359,136697.0
2020-02-27 14:15:00,60.46,60.49,60.24,60.24,126989.0,49.9359,49.9607,49.7542,49.7542,126989.0
2020-02-27 14:20:00,60.24,60.33,60.17,60.3,115631.0,49.7542,49.8285,49.6964,49.8037,115631.0
2020-02-27 14:25:00,60.32,60.44,60.27,60.37,152018.0,49.8203,49.9194,49.779,49.8616,152018.0
2020-02-27 14:30:00,60.37,60.38,60.24,60.35,97354.0,49.8616,49.8698,49.7542,49.845,97354.0
2020-02-27 14:35:00,60.35,60.44,60.31,60.33,86145.0,49.845,49.9194,49.812,49.8285,86145.0
2020-02-27 14:40:00,60.33,60.46,60.28,60.45,90896.0,49.8285,49.9359,49.7872,49.9276,90896.0
2020-02-27 14:45:00,60.44,60.44,60.34,60.41,118500.0,49.9194,49.9194,49.8368,49.8946,118500.0
2020-02-27 14:50:00,60.42,60.48,60.37,60.45,112487.0,49.9029,49.9524,49.8616,49.9276,112487.0
2020-02-27 14:55:00,60.45,60.46,60.29,60.34,106215.0,49.9276,49.9359,49.7955,49.8368,106215.0
2020-02-27 15:00:00,60.35,60.36,60.21,60.35,235800.0,49.845,49.8533,49.7294,49.845,235800.0
2020-02-27 15:05:00,60.35,60.51,60.27,60.5,169745.0,49.845,49.9772,49.779,49.9689,169745.0
2020-02-27 15:10:00,60.5,60.59,60.45,60.46,113688.0,49.9689,50.0433,49.9276,49.9359,113688.0
2020-02-27 15:15:00,60.46,60.5,60.34,60.36,112247.0,49.9359,49.9689,49.8368,49.8533,112247.0
2020-02-27 15:20:00,60.37,60.42,60.32,60.36,128659.0,49.8616,49.9029,49.8203,49.8533,128659.0
2020-02-27 15:25:00,60.36,60.42,60.27,60.27,138972.0,49.8533,49.9029,49.779,49.779,138972.0
2020-02-27 15:30:00,60.27,60.31,60.16,60.24,244882.0,49.779,49.812,49.6881,49.7542,244882.0
2020-02-27 15:35:00,60.24,60.24,60.05,60.09,137562.0,49.7542,49.7542,49.5973,49.6303,137562.0
2020-02-27 15:40:00,60.09,60.13,59.98,59.98,228029.0,49.6303,49.6633,49.5395,49.5395,228029.0
2020-02-27 15:45:00,59.99,60.18,59.97,60.1,295497.0,49.5477,49.7046,49.5312,49.6386,295497.0
2020-02-27 15:50:00,60.11,60.12,59.74,59.76,575259.0,49.6468,49.6551,49.3412,49.3577,575259.0
2020-02-27 15:55:00,59.75,59.85,59.56,59.57,1511200.0,49.3495,49.4321,49.1926,49.2008,1511200.0
2020-02-28 09:30:00,57.76,58.08,57.45,57.88,940215.0,47.7059,47.9702,47.4498,47.805,940215.0
2020-02-28 09:35:00,57.89,58.49,57.89,57.91,289493.0,47.8133,48.3088,47.8133,47.8298,289493.0
2020-02-28 09:40:00,57.92,58.15,57.68,57.71,260644.0,47.838,48.028,47.6398,47.6646,260644.0
2020-02-28 09:45:00,57.69,57.83,57.45,57.65,265265.0,47.6481,47.7637,47.4498,47.615,265265.0
2020-02-28 09:50:00,57.66,57.84,57.38,57.47,280164.0,47.6233,47.772,47.392,47.4664,280164.0
2020-02-28 09:55:00,57.46,57.47,56.82,56.87,492109.0,47.4581,47.4664,46.9295,46.9708,492109.0
2020-02-28 10:00:00,56.85,57.04,56.37,56.41,449623.0,46.9543,47.1112,46.5578,46.5909,449623.0
2020-02-28 10:05:00,56.43,56.93,56.42,56.8,462844.0,46.6074,47.0204,46.5991,46.913,462844.0
2020-02-28 10:10:00,56.79,56.97,56.71,56.96,403422.0,46.9047,47.0534,46.8386,47.0451,403422.0
2020-02-28 10:15:00,56.95,57.42,56.88,57.25,412663.0,47.0369,47.4251,46.9791,47.2847,412663.0
2020-02-28 10:20:00,57.26,57.34,57.12,57.18,319835.0,47.2929,47.359,47.1773,47.2268,319835.0
2020-02-28 10:25:00,57.17,57.35,56.84,56.88,240600.0,47.2186,47.3672,46.946,46.9791,240600.0
2020-02-28 10:30:00,56.88,57.2,56.85,57.18,281958.0,46.9791,47.2434,46.9543,47.2268,281958.0
2020-02-28 10:35:00,57.19,57.32,56.95,57.05,235367.0,47.2351,47.3425,47.0369,47.1195,235367.0
2020-02-28 10:40:00,57.06,57.2,56.92,57.0,280598.0,47.1277,47.2434,47.0121,47.0782,280598.0
2020-02-28 10:45:00,56.99,57.05,56.8,56.81,258568.0,47.0699,47.1195,46.913,46.9212,258568.0
2020-02-28 10:50:00,56.82,57.37,56.8,57.37,260881.0,46.9295,47.3838,46.913,47.3838,260881.0
2020-02-28 10:55:00,57.35,57.44,57.13,57.39,227485.0,47.3672,47.4416,47.1855,47.4003,227485.0
2020-02-28 11:00:00,57.38,57.4,57.04,57.22,253466.0,47.392,47.4085,47.1112,47.2599,253466.0
2020-02-28 11:05:00,57.21,57.21,56.89,56.94,157783.0,47.2516,47.2516,46.9873,47.0286,157783.0
2020-02-28 11:10:00,56.96,57.24,56.94,57.14,252431.0,47.0451,47.2764,47.0286,47.1938,252431.0
2020-02-28 11:15:00,57.14,57.42,57.13,57.4,192438.0,47.1938,47.4251,47.1855,47.4085,192438.0
2020-02-28 11:20:00,57.41,57.61,57.37,57.58,184058.0,47.4168,47.582,47.3838,47.5572,184058.0
2020-02-28 11:25:00,57.58,57.69,57.47,57.65,236655.0,47.5572,47.6481,47.4664,47.615,236655.0
2020-02-28 11:30:00,57.66,58.0,57.62,57.94,320804.0,47.6233,47.9041,47.5902,47.8545,320804.0
2020-02-28 11:35:00,57.93,58.18,57.83,58.14,352541.0,47.8463,48.0528,47.7637,48.0197,352541.0
2020-02-28 11:40:00,58.15,58.76,58.11,58.55,299572.0,48.028,48.5318,47.995,48.3584,299572.0
2020-02-28 11:45:00,58.53,58.57,58.04,58.06,215099.0,48.3418,48.3749,47.9371,47.9537,215099.0
2020-02-28 11:50:00,58.07,58.17,57.8,57.83,169400.0,47.9619,48.0445,47.7389,47.7637,169400.0
2020-02-28 11:55:00,57.82,57.97,57.7,57.84,151468.0,47.7554,47.8793,47.6563,47.772,151468.0
2020-02-28 12:00:00,57.83,57.88,57.57,57.74,187306.0,47.7637,47.805,47.549,47.6894,187306.0
2020-02-28 12:05:00,57.75,57.98,57.75,57.86,149940.0,47.6976,47.8876,47.6976,47.7885,149940.0
2020-02-28 12:10:00,57.84,57.89,57.75,57.76,127277.0,47.772,47.8133,47.6976,47.7059,127277.0
2020-02-28 12:15:00,57.74,57.98,57.64,57.98,133517.0,47.6894,47.8876,47.6068,47.8876,133517.0
2020-02-28 12:20:00,57.99,58.15,57.88,57.89,112968.0,47.8958,48.028,47.805,47.8133,112968.0
2020-02-28 12:25:00,57.88,58.18,57.88,58.18,101366.0,47.805,48.0528,47.805,48.0528,101366.0
2020-02-28 12:30:00,58.2,58.4,58.17,58.25,161209.0,48.0693,48.2345,48.0445,48.1106,161209.0
2020-02-28 12:35:00,58.24,58.52,58.09,58.28,102378.0,48.1023,48.3336,47.9784,48.1354,102378.0
2020-02-28 12:40:00,58.27,58.48,58.17,58.21,99639.0,48.1271,48.3006,48.0445,48.0775,99639.0
2020-02-28 12:45:00,58.23,58.26,57.97,58.1,99151.0,48.0941,48.1188,47.8793,47.9867,99151.0
2020-02-28 12:50:00,58.1,58.28,58.03,58.26,85432.0,47.9867,48.1354,47.9289,48.1188,85432.0
2020-02-28 12:55:00,58.28,58.55,58.23,58.51,87842.0,48.1354,48.3584,48.0941,48.3253,87842.0
2020-02-28 13:00:00,58.53,58.63,58.3,58.3,95758.0,48.3418,48.4244,48.1519,48.1519,95758.0
2020-02-28 13:05:00,58.3,58.61,58.3,58.51,110517.0,48.1519,48.4079,48.1519,48.3253,110517.0
2020-02-28 13:10:00,58.49,58.51,58.18,58.2,126183.0,48.3088,48.3253,48.0528,48.0693,126183.0
2020-02-28 13:15:00,58.17,58.48,58.1,58.37,93478.0,48.0445,48.3006,47.9867,48.2097,93478.0
2020-02-28 13:20:00,58.38,58.46,58.28,58.43,106598.0,48.218,48.284,48.1354,48.2593,106598.0
2020-02-28 13:25:00,58.44,58.62,58.41,58.44,141145.0,48.2675,48.4162,48.2427,48.2675,141145.0
2020-02-28 13:30:00,58.43,58.43,57.97,57.98,129806.0,48.2593,48.2593,47.8793,47.8876,129806.0
2020-02-28 13:35:00,57.97,58.04,57.85,57.98,133213.0,47.8793,47.9371,47.7802,47.8876,133213.0
2020-02-28 13:40:00,57.98,57.98,57.73,57.73,121582.0,47.8876,47.8876,47.6811,47.6811,121582.0
2020-02-28 13:45:00,57.73,57.82,57.55,57.75,139880.0,47.6811,47.7554,47.5324,47.6976,139880.0
2020-02-28 13:50:00,57.75,57.78,57.6,57.69,140541.0,47.6976,47.7224,47.5737,47.6481,140541.0
2020-02-28 13:55:00,57.69,57.84,57.62,57.73,125567.0,47.6481,47.772,47.5902,47.6811,125567.0
2020-02-28 14:00:00,57.72,57.72,57.44,57.45,180269.0,47.6728,47.6728,47.4416,47.4498,180269.0
2020-02-28 14:05:00,57.45,57.48,57.3,57.34,152579.0,47.4498,47.4746,47.326,47.359,152579.0
2020-02-28 14:10:00,57.33,57.49,57.33,57.39,156086.0,47.3507,47.4829,47.3507,47.4003,156086.0
2020-02-28 14:15:00,57.39,57.55,57.37,57.5,157486.0,47.4003,47.5324,47.3838,47.4911,157486.0
2020-02-28 14:20:00,57.49,57.7,57.38,57.55,181955.0,47.4829,47.6563,47.392,47.5324,181955.0
2020-02-28 14:25:00,57.57,57.6,57.45,57.57,138875.0,47.549,47.5737,47.4498,47.549,138875.0
2020-02-28 14:30:00,57.57,58.1,57.51,57.79,277936.0,47.549,47.9867,47.4994,47.7307,277936.0
2020-02-28 14:35:00,57.77,57.87,57.65,57.71,151979.0,47.7141,47.7967,47.615,47.6646,151979.0
2020-02-28 14:40:00,57.7,58.21,57.69,58.19,141526.0,47.6563,48.0775,47.6481,48.061,141526.0
2020-02-28 14:45:00,58.18,58.25,57.88,57.97,177737.0,48.0528,48.1106,47.805,47.8793,177737.0
2020-02-28 14:50:00,57.98,58.07,57.91,58.01,192750.0,47.8876,47.9619,47.8298,47.9124,192750.0
2020-02-28 14:55:00,58.01,58.02,57.81,57.95,180742.0,47.9124,47.9206,47.7472,47.8628,180742.0
2020-02-28 15:00:00,57.96,57.99,57.67,57.67,143694.0,47.8711,47.8958,47.6315,47.6315,143694.0
2020-02-28 15:05:00,57.68,57.78,57.55,57.69,141155.0,47.6398,47.7224,47.5324,47.6481,141155.0
2020-02-28 15:10:00,57.69,57.83,57.6,57.72,171681.0,47.6481,47.7637,47.5737,47.6728,171681.0
2020-02-28 15:15:00,57.72,58.01,57.66,57.94,310088.0,47.6728,47.9124,47.6233,47.8545,310088.0
2020-02-28 15:20:00,57.95,57.99,57.7,57.79,238434.0,47.8628,47.8958,47.6563,47.7307,238434.0
2020-02-28 15:25:00,57.79,57.87,57.39,57.39,277859.0,47.7307,47.7967,47.4003,47.4003,277859.0
2020-02-28 15:30:00,57.39,57.79,57.39,57.61,393972.0,47.4003,47.7307,47.4003,47.582,393972.0
2020-02-28 15:35:00,57.62,57.67,57.48,57.62,256141.0,47.5902,47.6315,47.4746,47.5902,256141.0
2020-02-28 15:40:00,57.63,57.69,57.38,57.39,498480.0,47.5985,47.6481,47.392,47.4003,498480.0
2020-02-28 15:45:00,57.38,57.84,57.37,57.82,623320.0,47.392,47.772,47.3838,47.7554,623320.0
2020-02-28 15:50:00,57.82,58.04,57.58,58.03,586394.0,47.7554,47.9371,47.5572,47.9289,586394.0
2020-02-28 15:55:00,58.04,59.21,58.01,59.11,1243293.0,47.9371,48.9035,47.9124,48.8209,1243293.0
2020-03-02 09:30:00,59.57,59.91,59.41,59.55,627194.0,49.2008,49.4816,49.0687,49.1843,627194.0
2020-03-02 09:35:00,59.51,59.57,59.33,59.4,181925.0,49.1513,49.2008,49.0026,49.0604,181925.0
2020-03-02 09:40:00,59.4,59.76,59.38,59.55,211044.0,49.0604,49.3577,49.0439,49.1843,211044.0
2020-03-02 09:45:00,59.53,59.92,59.51,59.69,192542.0,49.1678,49.4899,49.1513,49.2999,192542.0
2020-03-02 09:50:00,59.67,59.71,59.26,59.54,220675.0,49.2834,49.3164,48.9448,49.176,220675.0
2020-03-02 09:55:00,59.51,59.61,59.27,59.3,157533.0,49.1513,49.2339,48.953,48.9778,157533.0
2020-03-02 10:00:00,59.29,59.41,58.92,59.04,213642.0,48.9696,49.0687,48.664,48.7631,213642.0
2020-03-02 10:05:00,59.04,59.05,58.68,58.85,165993.0,48.7631,48.7713,48.4657,48.6061,165993.0
2020-03-02 10:10:00,58.85,59.26,58.81,59.26,167246.0,48.6061,48.9448,48.5731,48.9448,167246.0
2020-03-02 10:15:00,59.26,59.32,59.02,59.09,174128.0,48.9448,48.9943,48.7466,48.8044,174128.0
2020-03-02 10:20:00,59.08,59.12,58.81,58.95,166819.0,48.7961,48.8291,48.5731,48.6887,166819.0
2020-03-02 10:25:00,58.96,59.3,58.94,59.3,116273.0,48.697,48.9778,48.6805,48.9778,116273.0
2020-03-02 10:30:00,59.28,59.33,59.05,59.17,125122.0,48.9613,49.0026,48.7713,48.8704,125122.0
2020-03-02 10:35:00,59.16,59.52,59.13,59.48,140065.0,48.8622,49.1595,48.8374,49.1265,140065.0
2020-03-02 10:40:00,59.49,59.61,59.37,59.54,173384.0,49.1347,49.2339,49.0356,49.176,173384.0
2020-03-02 10:45:00,59.54,59.8,59.54,59.79,216096.0,49.176,49.3908,49.176,49.3825,216096.0
2020-03-02 10:50:00,59.79,59.96,59.77,59.84,150452.0,49.3825,49.5229,49.366,49.4238,150452.0
2020-03-02 10:55:00,59.85,59.9,59.49,59.51,157560.0,49.4321,49.4734,49.1347,49.1513,157560.0
2020-03-02 11:00:00,59.52,59.68,59.47,59.54,157743.0,49.1595,49.2917,49.1182,49.176,157743.0
2020-03-02 11:05:00,59.53,59.65,59.39,59.48,207684.0,49.1678,49.2669,49.0521,49.1265,207684.0
2020-03-02 11:10:00,59.47,60.02,59.47,59.92,185835.0,49.1182,49.5725,49.1182,49.4899,185835.0
2020-03-02 11:15:00,59.92,60.01,59.87,59.99,138947.0,49.4899,49.5642,49.4486,49.5477,138947.0
2020-03-02 11:20:00,60.0,60.16,59.96,60.0,155971.0,49.556,49.6881,49.5229,49.556,155971.0
2020-03-02 11:25:00,59.98,60.07,59.9,59.99,150070.0,49.5395,49.6138,49.4734,49.5477,150070.0
2020-03-02 11:30:00,60.0,60.06,59.89,59.99,193014.0,49.556,49.6055,49.4651,49.5477,193014.0
2020-03-02 11:35:00,59.99,60.26,59.94,60.21,177249.0,49.5477,49.7707,49.5064,49.7294,177249.0
2020-03-02 11:40:00,60.21,60.23,59.95,60.1,169407.0,49.7294,49.7459,49.5147,49.6386,169407.0
2020-03-02 11:45:00,60.11,60.11,59.87,60.02,163737.0,49.6468,49.6468,49.4486,49.5725,163737.0
2020-03-02 11:50:00,60.02,60.28,59.97,60.18,136530.0,49.5725,49.7872,49.5312,49.7046,136530.0
2020-03-02 11:55:00,60.19,60.29,60.12,60.17,110761.0,49.7129,49.7955,49.6551,49.6964,110761.0
2020-03-02 12:00:00,60.18,60.28,60.16,60.21,87985.0,49.7046,49.7872,49.6881,49.7294,87985.0
2020-03-02 12:05:00,60.2,60.31,60.15,60.16,112960.0,49.7212,49.812,49.6799,49.6881,112960.0
2020-03-02 12:10:00,60.15,60.24,60.11,60.22,108737.0,49.6799,49.7542,49.6468,49.7377,108737.0
2020-03-02 12:15:00,60.22,60.22,60.03,60.15,98728.0,49.7377,49.7377,49.5807,49.6799,98728.0
2020-03-02 12:20:00,60.15,60.17,59.92,59.94,121819.0,49.6799,49.6964,49.4899,49.5064,121819.0
2020-03-02 12:25:00,59.93,60.0,59.85,59.93,166266.0,49.4982,49.556,49.4321,49.4982,166266.0
2020-03-02 12:30:00,59.94,60.18,59.92,60.11,116965.0,49.5064,49.7046,49.4899,49.6468,116965.0
2020-03-02 12:35:00,60.12,60.25,60.11,60.19,99818.0,49.6551,49.7625,49.6468,49.7129,99818.0
2020-03-02 12:40:00,60.2,60.32,59.99,60.08,174098.0,49.7212,49.8203,49.5477,49.622,174098.0
2020-03-02 12:45:00,60.08,60.21,60.08,60.13,96174.0,49.622,49.7294,49.622,49.6633,96174.0
2020-03-02 12:50:00,60.14,60.17,59.97,60.11,98950.0,49.6716,49.6964,49.5312,49.6468,98950.0
2020-03-02 12:55:00,60.11,60.25,60.03,60.23,99220.0,49.6468,49.7625,49.5807,49.7459,99220.0
2020-03-02 13:00:00,60.22,60.29,60.19,60.29,78929.0,49.7377,49.7955,49.7129,49.7955,78929.0
2020-03-02 13:05:00,60.28,60.29,60.02,60.05,97121.0,49.7872,49.7955,49.5725,49.5973,97121.0
2020-03-02 13:10:00,60.06,60.12,59.98,59.99,116684.0,49.6055,49.6551,49.5395,49.5477,116684.0
2020-03-02 13:15:00,60.0,60.01,59.79,59.83,114646.0,49.556,49.5642,49.3825,49.4156,114646.0
2020-03-02 13:20:00,59.84,59.9,59.74,59.76,96704.0,49.4238,49.4734,49.3412,49.3577,96704.0
2020-03-02 13:25:00,59.77,59.81,59.63,59.77,120299.0,49.366,49.399,49.2504,49.366,120299.0
2020-03-02 13:30:00,59.77,59.91,59.73,59.89,87972.0,49.366,49.4816,49.333,49.4651,87972.0
2020-03-02 13:35:00,59.89,60.07,59.87,60.07,94265.0,49.4651,49.6138,49.4486,49.6138,94265.0
2020-03-02 13:40:00,60.07,60.12,59.97,60.09,88691.0,49.6138,49.6551,49.5312,49.6303,88691.0
2020-03-02 13:45:00,60.09,60.15,59.88,59.95,102015.0,49.6303,49.6799,49.4569,49.5147,102015.0
2020-03-02 13:50:00,59.94,60.07,59.83,59.84,99917.0,49.5064,49.6138,49.4156,49.4238,99917.0
2020-03-02 13:55:00,59.84,60.09,59.81,60.08,121473.0,49.4238,49.6303,49.399,49.622,121473.0
2020-03-02 14:00:00,60.08,60.13,59.96,60.02,174234.0,49.622,49.6633,49.5229,49.5725,174234.0
2020-03-02 14:05:00,60.01,60.1,59.92,60.08,140059.0,49.5642,49.6386,49.4899,49.622,140059.0
2020-03-02 14:10:00,60.08,60.08,59.96,60.07,95928.0,49.622,49.622,49.5229,49.6138,95928.0
2020-03-02 14:15:00,60.07,60.08,59.9,59.94,99030.0,49.6138,49.622,49.4734,49.5064,99030.0
2020-03-02 14:20:00,59.94,60.0,59.79,59.8,100219.0,49.5064,49.556,49.3825,49.3908,100219.0
2020-03-02 14:25:00,59.8,59.88,59.65,59.65,138689.0,49.3908,49.4569,49.2669,49.2669,138689.0
2020-03-02 14:30:00,59.65,59.76,59.58,59.61,94457.0,49.2669,49.3577,49.2091,49.2339,94457.0
2020-03-02 14:35:00,59.61,59.63,59.48,59.51,143718.0,49.2339,49.2504,49.1265,49.1513,143718.0
2020-03-02 14:40:00,59.51,59.51,59.3,59.38,175724.0,49.1513,49.1513,48.9778,49.0439,175724.0
2020-03-02 14:45:00,59.36,59.64,59.32,59.58,173849.0,49.0274,49.2586,48.9943,49.2091,173849.0
2020-03-02 14:50:00,59.57,59.69,59.46,59.69,144640.0,49.2008,49.2999,49.11,49.2999,144640.0
2020-03-02 14:55:00,59.68,59.71,59.45,59.47,149152.0,49.2917,49.3164,49.1017,49.1182,149152.0
2020-03-02 15:00:00,59.5,59.75,59.47,59.73,177534.0,49.143,49.3495,49.1182,49.333,177534.0
2020-03-02 15:05:00,59.72,59.97,59.69,59.9,114760.0,49.3247,49.5312,49.2999,49.4734,114760.0
2020-03-02 15:10:00,59.88,59.95,59.78,59.89,117125.0,49.4569,49.5147,49.3743,49.4651,117125.0
2020-03-02 15:15:00,59.88,59.97,59.8,59.84,104737.0,49.4569,49.5312,49.3908,49.4238,104737.0
2020-03-02 15:20:00,59.85,60.11,59.83,60.11,134027.0,49.4321,49.6468,49.4156,49.6468,134027.0
2020-03-02 15:25:00,60.1,60.12,60.0,60.03,137433.0,49.6386,49.6551,49.556,49.5807,137433.0
2020-03-02 15:30:00,60.04,60.13,60.02,60.11,171533.0,49.589,49.6633,49.5725,49.6468,171533.0
2020-03-02 15:35:00,60.11,60.38,60.09,60.37,221505.0,49.6468,49.8698,49.6303,49.8616,221505.0
2020-03-02 15:40:00,60.36,60.38,60.19,60.25,307388.0,49.8533,49.8698,49.7129,49.7625,307388.0
2020-03-02 15:45:00,60.25,60.51,60.2,60.42,445484.0,49.7625,49.9772,49.7212,49.9029,445484.0
2020-03-02 15:50:00,60.38,60.78,60.33,60.74,682661.0,49.8698,50.2002,49.8285,50.1672,682661.0
2020-03-02 15:55:00,60.74,60.74,59.97,60.29,1468875.0,50.1672,50.1672,49.5312,49.7955,1468875.0
2020-03-03 09:30:00,60.86,61.0,60.11,60.48,443227.0,50.2663,50.3819,49.6468,49.9524,443227.0
2020-03-03 09:35:00,60.47,60.6,60.29,60.53,128162.0,49.9442,50.0515,49.7955,49.9937,128162.0
2020-03-03 09:40:00,60.53,60.6,60.42,60.44,137913.0,49.9937,50.0515,49.9029,49.9194,137913.0
2020-03-03 09:45:00,60.42,60.53,60.23,60.5,124601.0,49.9029,49.9937,49.7459,49.9689,124601.0
2020-03-03 09:50:00,60.49,60.49,60.09,60.13,146365.0,49.9607,49.9607,49.6303,49.6633,146365.0
2020-03-03 09:55:00,60.12,60.26,59.94,60.18,166862.0,49.6551,49.7707,49.5064,49.7046,166862.0
2020-03-03 10:00:00,60.16,61.85,60.15,61.5,273412.0,49.6881,51.0839,49.6799,50.7949,273412.0
2020-03-03 10:05:00,61.5,61.72,61.06,61.35,194186.0,50.7949,50.9766,50.4315,50.671,194186.0
2020-03-03 10:10:00,61.35,61.48,60.54,60.54,190775.0,50.671,50.7783,50.002,50.002,190775.0
2020-03-03 10:15:00,60.56,60.73,60.24,60.56,204742.0,50.0185,50.1589,49.7542,50.0185,204742.0
2020-03-03 10:20:00,60.52,61.06,60.43,61.01,186502.0,49.9855,50.4315,49.9111,50.3902,186502.0
2020-03-03 10:25:00,61.0,61.12,60.7,60.76,167465.0,50.3819,50.481,50.1341,50.1837,167465.0
2020-03-03 10:30:00,60.74,60.94,60.61,60.77,207404.0,50.1672,50.3323,50.0598,50.1919,207404.0
2020-03-03 10:35:00,60.76,61.04,60.73,60.95,175526.0,50.1837,50.4149,50.1589,50.3406,175526.0
2020-03-03 10:40:00,60.96,61.17,60.89,61.1,152924.0,50.3489,50.5223,50.291,50.4645,152924.0
2020-03-03 10:45:00,61.1,61.13,60.66,60.77,195500.0,50.4645,50.4893,50.1011,50.1919,195500.0
2020-03-03 10:50:00,60.78,60.85,60.61,60.81,154424.0,50.2002,50.258,50.0598,50.225,154424.0
2020-03-03 10:55:00,60.8,61.0,60.74,60.8,198655.0,50.2167,50.3819,50.1672,50.2167,198655.0
2020-03-03 11:00:00,60.8,60.89,60.56,60.7,205234.0,50.2167,50.291,50.0185,50.1341,205234.0
2020-03-03 11:05:00,60.7,60.72,60.38,60.39,193341.0,50.1341,50.1506,49.8698,49.8781,193341.0
2020-03-03 11:10:00,60.39,60.43,59.93,59.96,288895.0,49.8781,49.9111,49.4982,49.5229,288895.0
2020-03-03 11:15:00,59.96,60.4,59.95,60.2,186502.0,49.5229,49.8863,49.5147,49.7212,186502.0
2020-03-03 11:20:00,60.21,60.28,59.46,59.53,319143.0,49.7294,49.7872,49.11,49.1678,319143.0
2020-03-03 11:25:00,59.51,59.82,59.34,59.54,310424.0,49.1513,49.4073,49.0109,49.176,310424.0
2020-03-03 11:30:00,59.54,59.76,59.46,59.76,160264.0,49.176,49.3577,49.11,49.3577,160264.0
2020-03-03 11:35:00,59.78,59.95,59.63,59.91,260387.0,49.3743,49.5147,49.2504,49.4816,260387.0
2020-03-03 11:40:00,59.9,60.0,59.75,60.0,159579.0,49.4734,49.556,49.3495,49.556,159579.0
2020-03-03 11:45:00,60.0,60.04,59.79,59.84,108363.0,49.556,49.589,49.3825,49.4238,108363.0
2020-03-03 11:50:00,59.84,60.2,59.81,60.06,181913.0,49.4238,49.7212,49.399,49.6055,181913.0
2020-03-03 11:55:00,60.06,60.26,60.01,60.19,122385.0,49.6055,49.7707,49.5642,49.7129,122385.0
2020-03-03 12:00:00,60.18,60.28,60.01,60.27,122927.0,49.7046,49.7872,49.5642,49.779,122927.0
2020-03-03 12:05:00,60.28,60.41,60.21,60.34,93190.0,49.7872,49.8946,49.7294,49.8368,93190.0
2020-03-03 12:10:00,60.33,60.35,60.04,60.05,79949.0,49.8285,49.845,49.589,49.5973,79949.0
2020-03-03 12:15:00,60.05,60.1,59.88,59.95,83114.0,49.5973,49.6386,49.4569,49.5147,83114.0
2020-03-03 12:20:00,59.94,60.03,59.86,59.94,87737.0,49.5064,49.5807,49.4403,49.5064,87737.0
2020-03-03 12:25:00,59.95,60.0,59.67,59.76,111801.0,49.5147,49.556,49.2834,49.3577,111801.0
2020-03-03 12:30:00,59.78,59.83,59.66,59.74,65876.0,49.3743,49.4156,49.2752,49.3412,65876.0
2020-03-03 12:35:00,59.75,59.93,59.72,59.93,63453.0,49.3495,49.4982,49.3247,49.4982,63453.0
2020-03-03 12:40:00,59.91,59.99,59.86,59.9,70007.0,49.4816,49.5477,49.4403,49.4734,70007.0
2020-03-03 12:45:00,59.91,60.03,59.91,59.93,102640.0,49.4816,49.5807,49.4816,49.4982,102640.0
2020-03-03 12:50:00,59.96,59.96,59.79,59.8,55976.0,49.5229,49.5229,49.3825,49.3908,55976.0
2020-03-03 12:55:00,59.78,59.82,59.68,59.69,99533.0,49.3743,49.4073,49.2917,49.2999,99533.0
2020-03-03 13:00:00,59.67,59.67,59.46,59.53,76678.0,49.2834,49.2834,49.11,49.1678,76678.0
2020-03-03 13:05:00,59.54,59.58,59.43,59.47,109654.0,49.176,49.2091,49.0852,49.1182,109654.0
2020-03-03 13:10:00,59.47,59.62,59.46,59.5,96735.0,49.1182,49.2421,49.11,49.143,96735.0
2020-03-03 13:15:00,59.49,59.6,59.31,59.35,105396.0,49.1347,49.2256,48.9861,49.0191,105396.0
2020-03-03 13:20:00,59.35,59.48,59.25,59.34,120094.0,49.0191,49.1265,48.9365,49.0109,120094.0
2020-03-03 13:25:00,59.33,59.38,59.07,59.36,116336.0,49.0026,49.0439,48.7879,49.0274,116336.0
2020-03-03 13:30:00,59.32,59.42,59.17,59.4,116509.0,48.9943,49.0769,48.8704,49.0604,116509.0
2020-03-03 13:35:00,59.39,59.49,59.32,59.36,148267.0,49.0521,49.1347,48.9943,49.0274,148267.0
2020-03-03 13:40:00,59.36,59.39,58.98,58.99,115249.0,49.0274,49.0521,48.7135,48.7218,115249.0
2020-03-03 13:45:00,58.97,59.16,58.97,58.99,90849.0,48.7053,48.8622,48.7053,48.7218,90849.0
2020-03-03 13:50:00,58.99,59.11,58.93,59.02,103092.0,48.7218,48.8209,48.6722,48.7466,103092.0
2020-03-03 13:55:00,59.03,59.1,58.92,58.96,89414.0,48.7548,48.8126,48.664,48.697,89414.0
2020-03-03 14:00:00,58.95,59.05,58.67,58.77,153863.0,48.6887,48.7713,48.4575,48.5401,153863.0
2020-03-03 14:05:00,58.77,58.81,58.35,58.35,158489.0,48.5401,48.5731,48.1932,48.1932,158489.0
2020-03-03 14:10:00,58.36,58.86,58.36,58.84,140385.0,48.2014,48.6144,48.2014,48.5979,140385.0
2020-03-03 14:15:00,58.87,58.88,58.39,58.42,111310.0,48.6227,48.6309,48.2262,48.251,111310.0
2020-03-03 14:20:00,58.42,58.71,58.34,58.41,108428.0,48.251,48.4905,48.1849,48.2427,108428.0
2020-03-03 14:25:00,58.42,58.92,58.41,58.82,120786.0,48.251,48.664,48.2427,48.5814,120786.0
2020-03-03 14:30:00,58.82,58.99,58.72,58.94,122783.0,48.5814,48.7218,48.4988,48.6805,122783.0
2020-03-03 14:35:00,58.93,58.94,58.59,58.62,135466.0,48.6722,48.6805,48.3914,48.4162,135466.0
2020-03-03 14:40:00,58.62,58.71,58.53,58.62,84845.0,48.4162,48.4905,48.3418,48.4162,84845.0
2020-03-03 14:45:00,58.63,59.06,58.61,59.04,133211.0,48.4244,48.7796,48.4079,48.7631,133211.0
2020-03-03 14:50:00,59.03,59.25,58.89,59.24,144833.0,48.7548,48.9365,48.6392,48.9283,144833.0
2020-03-03 14:55:00,59.23,59.32,59.11,59.23,170389.0,48.92,48.9943,48.8209,48.92,170389.0
2020-03-03 15:00:00,59.24,59.41,59.09,59.36,138513.0,48.9283,49.0687,48.8044,49.0274,138513.0
2020-03-03 15:05:00,59.36,59.37,59.13,59.2,132085.0,49.0274,49.0356,48.8374,48.8952,132085.0
2020-03-03 15:10:00,59.22,59.56,59.19,59.47,148855.0,48.9117,49.1926,48.887,49.1182,148855.0
2020-03-03 15:15:00,59.48,59.65,59.37,59.58,117492.0,49.1265,49.2669,49.0356,49.2091,117492.0
2020-03-03 15:20:00,59.6,59.63,59.2,59.26,153738.0,49.2256,49.2504,48.8952,48.9448,153738.0
2020-03-03 15:25:00,59.26,59.83,59.24,59.78,202707.0,48.9448,49.4156,48.9283,49.3743,202707.0
2020-03-03 15:30:00,59.77,59.77,59.09,59.26,163406.0,49.366,49.366,48.8044,48.9448,163406.0
2020-03-03 15:35:00,59.25,59.36,58.75,58.82,225076.0,48.9365,49.0274,48.5236,48.5814,225076.0
2020-03-03 15:40:00,58.81,59.36,58.78,59.32,262406.0,48.5731,49.0274,48.5483,48.9943,262406.0
2020-03-03 15:45:00,59.3,59.54,59.12,59.17,299738.0,48.9778,49.176,48.8291,48.8704,299738.0
2020-03-03 15:50:00,59.17,59.17,58.78,59.08,444871.0,48.8704,48.8704,48.5483,48.7961,444871.0
2020-03-03 15:55:00,59.08,59.39,58.82,59.2,809456.0,48.7961,49.0521,48.5814,48.8952,809456.0
2020-03-04 09:30:00,60.2,60.84,60.19,60.55,390983.0,49.7212,50.2498,49.7129,50.0102,390983.0
2020-03-04 09:35:00,60.58,60.61,59.87,60.22,189135.0,50.035,50.0598,49.4486,49.7377,189135.0
2020-03-04 09:40:00,60.22,60.42,60.17,60.3,108817.0,49.7377,49.9029,49.6964,49.8037,108817.0
2020-03-04 09:45:00,60.32,60.34,59.9,59.92,96527.0,49.8203,49.8368,49.4734,49.4899,96527.0
2020-03-04 09:50:00,59.94,60.05,59.86,59.93,88657.0,49.5064,49.5973,49.4403,49.4982,88657.0
2020-03-04 09:55:00,59.93,60.18,59.9,60.16,219542.0,49.4982,49.7046,49.4734,49.6881,219542.0
2020-03-04 10:00:00,60.16,60.39,60.07,60.34,158150.0,49.6881,49.8781,49.6138,49.8368,158150.0
2020-03-04 10:05:00,60.32,60.45,60.16,60.34,138879.0,49.8203,49.9276,49.6881,49.8368,138879.0
2020-03-04 10:10:00,60.34,60.6,60.25,60.47,150203.0,49.8368,50.0515,49.7625,49.9442,150203.0
2020-03-04 10:15:00,60.46,60.68,60.38,60.65,111318.0,49.9359,50.1176,49.8698,50.0928,111318.0
2020-03-04 10:20:00,60.66,60.98,60.6,60.91,154108.0,50.1011,50.3654,50.0515,50.3076,154108.0
2020-03-04 10:25:00,60.92,60.95,60.77,60.85,138682.0,50.3158,50.3406,50.1919,50.258,138682.0
2020-03-04 10:30:00,60.84,60.87,60.46,60.48,170673.0,50.2498,50.2745,49.9359,49.9524,170673.0
2020-03-04 10:35:00,60.49,60.51,60.19,60.26,136884.0,49.9607,49.9772,49.7129,49.7707,136884.0
2020-03-04 10:40:00,60.27,60.3,60.07,60.21,111608.0,49.779,49.8037,49.6138,49.7294,111608.0
2020-03-04 10:45:00,60.21,60.23,59.95,60.1,224597.0,49.7294,49.7459,49.5147,49.6386,224597.0
2020-03-04 10:50:00,60.11,60.22,59.98,60.03,305634.0,49.6468,49.7377,49.5395,49.5807,305634.0
2020-03-04 10:55:00,60.03,60.08,59.76,59.99,245365.0,49.5807,49.622,49.3577,49.5477,245365.0
2020-03-04 11:00:00,60.0,60.11,59.85,59.86,157016.0,49.556,49.6468,49.4321,49.4403,157016.0
2020-03-04 11:05:00,59.85,59.94,59.68,59.86,148018.0,49.4321,49.5064,49.2917,49.4403,148018.0
2020-03-04 11:10:00,59.86,60.33,59.85,60.28,92779.0,49.4403,49.8285,49.4321,49.7872,92779.0
2020-03-04 11:15:00,60.27,60.29,60.13,60.19,193763.0,49.779,49.7955,49.6633,49.7129,193763.0
2020-03-04 11:20:00,60.19,60.22,59.97,60.15,192664.0,49.7129,49.7377,49.5312,49.6799,192664.0
2020-03-04 11:25:00,60.15,60.34,60.02,60.34,211126.0,49.6799,49.8368,49.5725,49.8368,211126.0
2020-03-04 11:30:00,60.35,60.42,60.26,60.33,131481.0,49.845,49.9029,49.7707,49.8285,131481.0
2020-03-04 11:35:00,60.33,60.38,60.16,60.26,149002.0,49.8285,49.8698,49.6881,49.7707,149002.0
2020-03-04 11:40:00,60.26,60.37,60.13,60.37,134832.0,49.7707,49.8616,49.6633,49.8616,134832.0
2020-03-04 11:45:00,60.37,60.44,60.27,60.29,93209.0,49.8616,49.9194,49.779,49.7955,93209.0
2020-03-04 11:50:00,60.3,60.47,60.26,60.39,66246.0,49.8037,49.9442,49.7707,49.8781,66246.0
2020-03-04 11:55:00,60.38,60.57,60.35,60.38,71679.0,49.8698,50.0268,49.845,49.8698,71679.0
2020-03-04 12:00:00,60.38,60.59,60.37,60.55,100931.0,49.8698,50.0433,49.8616,50.0102,100931.0
2020-03-04 12:05:00,60.56,60.59,60.41,60.45,83239.0,50.0185,50.0433,49.8946,49.9276,83239.0
2020-03-04 12:10:00,60.45,60.49,60.32,60.42,82741.0,49.9276,49.9607,49.8203,49.9029,82741.0
2020-03-04 12:15:00,60.42,60.45,60.31,60.32,196308.0,49.9029,49.9276,49.812,49.8203,196308.0
2020-03-04 12:20:00,60.3,60.46,60.26,60.43,81976.0,49.8037,49.9359,49.7707,49.9111,81976.0
2020-03-04 12:25:00,60.43,60.55,60.37,60.52,83601.0,49.9111,50.0102,49.8616,49.9855,83601.0
2020-03-04 12:30:00,60.52,60.54,60.42,60.49,76256.0,49.9855,50.002,49.9029,49.9607,76256.0
2020-03-04 12:35:00,60.5,60.66,60.48,60.54,92654.0,49.9689,50.1011,49.9524,50.002,92654.0
2020-03-04 12:40:00,60.54,60.59,60.47,60.53,74247.0,50.002,50.0433,49.9442,49.9937,74247.0
2020-03-04 12:45:00,60.53,60.68,60.51,60.68,61599.0,49.9937,50.1176,49.9772,50.1176,61599.0
2020-03-04 12:50:00,60.68,60.7,60.59,60.62,114059.0,50.1176,50.1341,50.0433,50.068,114059.0
2020-03-04 12:55:00,60.61,60.66,60.55,60.63,116122.0,50.0598,50.1011,50.0102,50.0763,116122.0
2020-03-04 13:00:00,60.63,60.76,60.55,60.75,135370.0,50.0763,50.1837,50.0102,50.1754,135370.0
2020-03-04 13:05:00,60.75,60.95,60.73,60.86,120844.0,50.1754,50.3406,50.1589,50.2663,120844.0
2020-03-04 13:10:00,60.86,60.86,60.75,60.85,53224.0,50.2663,50.2663,50.1754,50.258,53224.0
2020-03-04 13:15:00,60.84,60.96,60.79,60.94,71271.0,50.2498,50.3489,50.2085,50.3323,71271.0
2020-03-04 13:20:00,60.95,61.07,60.95,61.07,77800.0,50.3406,50.4397,50.3406,50.4397,77800.0
2020-03-04 13:25:00,61.08,61.09,60.93,60.98,158482.0,50.448,50.4562,50.3241,50.3654,158482.0
2020-03-04 13:30:00,60.98,61.12,60.96,61.12,185834.0,50.3654,50.481,50.3489,50.481,185834.0
2020-03-04 13:35:00,61.12,61.16,60.93,60.93,113524.0,50.481,50.5141,50.3241,50.3241,113524.0
2020-03-04 13:40:00,60.93,61.03,60.91,60.92,109460.0,50.3241,50.4067,50.3076,50.3158,109460.0
2020-03-04 13:45:00,60.91,61.05,60.9,61.0,75071.0,50.3076,50.4232,50.2993,50.3819,75071.0
2020-03-04 13:50:00,60.99,61.05,60.97,61.01,70401.0,50.3736,50.4232,50.3571,50.3902,70401.0
2020-03-04 13:55:00,61.01,61.02,60.92,61.02,80836.0,50.3902,50.3984,50.3158,50.3984,80836.0
2020-03-04 14:00:00,61.01,61.08,60.87,60.9,78540.0,50.3902,50.448,50.2745,50.2993,78540.0
2020-03-04 14:05:00,60.89,60.96,60.84,60.94,80422.0,50.291,50.3489,50.2498,50.3323,80422.0
2020-03-04 14:10:00,60.94,60.98,60.86,60.86,84715.0,50.3323,50.3654,50.2663,50.2663,84715.0
2020-03-04 14:15:00,60.86,60.98,60.84,60.96,82099.0,50.2663,50.3654,50.2498,50.3489,82099.0
2020-03-04 14:20:00,60.96,60.98,60.9,60.95,80749.0,50.3489,50.3654,50.2993,50.3406,80749.0
2020-03-04 14:25:00,60.95,61.1,60.94,61.01,163625.0,50.3406,50.4645,50.3323,50.3902,163625.0
2020-03-04 14:30:00,61.01,61.19,61.01,61.07,336601.0,50.3902,50.5388,50.3902,50.4397,336601.0
2020-03-04 14:35:00,61.07,61.18,60.96,61.16,243910.0,50.4397,50.5306,50.3489,50.5141,243910.0
2020-03-04 14:40:00,61.16,61.21,61.07,61.18,133501.0,50.5141,50.5553,50.4397,50.5306,133501.0
2020-03-04 14:45:00,61.19,61.2,61.12,61.17,81456.0,50.5388,50.5471,50.481,50.5223,81456.0
2020-03-04 14:50:00,61.19,61.24,61.02,61.09,286479.0,50.5388,50.5801,50.3984,50.4562,286479.0
2020-03-04 14:55:00,61.09,61.22,61.08,61.17,65079.0,50.4562,50.5636,50.448,50.5223,65079.0
2020-03-04 15:00:00,61.16,61.29,61.15,61.23,101546.0,50.5141,50.6214,50.5058,50.5719,101546.0
2020-03-04 15:05:00,61.23,61.31,61.13,61.18,127951.0,50.5719,50.6379,50.4893,50.5306,127951.0
2020-03-04 15:10:00,61.19,61.29,61.11,61.19,209196.0,50.5388,50.6214,50.4728,50.5388,209196.0
2020-03-04 15:15:00,61.17,61.19,61.1,61.15,90480.0,50.5223,50.5388,50.4645,50.5058,90480.0
2020-03-04 15:20:00,61.16,61.3,61.12,61.25,104290.0,50.5141,50.6297,50.481,50.5884,104290.0
2020-03-04 15:25:00,61.25,61.34,61.23,61.31,143094.0,50.5884,50.6627,50.5719,50.6379,143094.0
2020-03-04 15:30:00,61.31,61.54,61.29,61.53,215979.0,50.6379,50.8279,50.6214,50.8196,215979.0
2020-03-04 15:35:00,61.52,61.56,61.43,61.51,458814.0,50.8114,50.8444,50.7371,50.8031,458814.0
2020-03-04 15:40:00,61.51,61.52,61.28,61.33,202037.0,50.8031,50.8114,50.6132,50.6545,202037.0
2020-03-04 15:45:00,61.32,61.41,61.26,61.34,257412.0,50.6462,50.7205,50.5966,50.6627,257412.0
2020-03-04 15:50:00,61.34,61.61,61.33,61.59,553233.0,50.6627,50.8857,50.6545,50.8692,553233.0
2020-03-04 15:55:00,61.58,61.68,61.44,61.47,980844.0,50.8609,50.9435,50.7453,50.7701,980844.0
2020-03-05 09:30:00,60.7,60.95,60.32,60.95,464692.0,50.1341,50.3406,49.8203,50.3406,464692.0
2020-03-05 09:35:00,60.95,61.07,60.71,60.73,241314.0,50.3406,50.4397,50.1424,50.1589,241314.0
2020-03-05 09:40:00,60.71,60.79,60.39,60.58,278022.0,50.1424,50.2085,49.8781,50.035,278022.0
2020-03-05 09:45:00,60.56,60.77,60.55,60.61,264561.0,50.0185,50.1919,50.0102,50.0598,264561.0
2020-03-05 09:50:00,60.61,60.74,60.52,60.57,183724.0,50.0598,50.1672,49.9855,50.0268,183724.0
2020-03-05 09:55:00,60.57,60.59,60.29,60.4,221526.0,50.0268,50.0433,49.7955,49.8863,221526.0
2020-03-05 10:00:00,60.39,60.62,60.37,60.56,198490.0,49.8781,50.068,49.8616,50.0185,198490.0
2020-03-05 10:05:00,60.55,60.68,60.51,60.67,110779.0,50.0102,50.1176,49.9772,50.1093,110779.0
2020-03-05 10:10:00,60.67,60.75,60.62,60.75,195735.0,50.1093,50.1754,50.068,50.1754,195735.0
2020-03-05 10:15:00,60.74,60.75,60.61,60.69,127080.0,50.1672,50.1754,50.0598,50.1259,127080.0
2020-03-05 10:20:00,60.69,60.9,60.63,60.81,111181.0,50.1259,50.2993,50.0763,50.225,111181.0
2020-03-05 10:25:00,60.81,60.81,60.65,60.67,114277.0,50.225,50.225,50.0928,50.1093,114277.0
2020-03-05 10:30:00,60.66,60.82,60.66,60.82,102779.0,50.1011,50.2332,50.1011,50.2332,102779.0
2020-03-05 10:35:00,60.82,60.83,60.68,60.69,95948.0,50.2332,50.2415,50.1176,50.1259,95948.0
2020-03-05 10:40:00,60.69,60.83,60.66,60.67,109833.0,50.1259,50.2415,50.1011,50.1093,109833.0
2020-03-05 10:45:00,60.67,60.82,60.63,60.76,145562.0,50.1093,50.2332,50.0763,50.1837,145562.0
2020-03-05 10:50:00,60.77,60.86,60.71,60.83,207897.0,50.1919,50.2663,50.1424,50.2415,207897.0
2020-03-05 10:55:00,60.84,60.84,60.73,60.8,123412.0,50.2498,50.2498,50.1589,50.2167,123412.0
2020-03-05 11:00:00,60.81,61.0,60.76,60.9,102087.0,50.225,50.3819,50.1837,50.2993,102087.0
2020-03-05 11:05:00,60.9,61.0,60.88,60.98,117564.0,50.2993,50.3819,50.2828,50.3654,117564.0
2020-03-05 11:10:00,60.97,61.2,60.93,61.13,92128.0,50.3571,50.5471,50.3241,50.4893,92128.0
2020-03-05 11:15:00,61.14,61.19,61.09,61.13,101341.0,50.4975,50.5388,50.4562,50.4893,101341.0
2020-03-05 11:20:00,61.14,61.14,61.01,61.07,83148.0,50.4975,50.4975,50.3902,50.4397,83148.0
2020-03-05 11:25:00,61.06,61.24,61.04,61.11,137353.0,50.4315,50.5801,50.4149,50.4728,137353.0
2020-03-05 11:30:00,61.1,61.17,60.9,60.9,84381.0,50.4645,50.5223,50.2993,50.2993,84381.0
2020-03-05 11:35:00,60.9,60.91,60.75,60.76,87444.0,50.2993,50.3076,50.1754,50.1837,87444.0
2020-03-05 11:40:00,60.75,60.78,60.6,60.62,104509.0,50.1754,50.2002,50.0515,50.068,104509.0
2020-03-05 11:45:00,60.62,60.75,60.58,60.72,89810.0,50.068,50.1754,50.035,50.1506,89810.0
2020-03-05 11:50:00,60.73,60.78,60.62,60.71,65028.0,50.1589,50.2002,50.068,50.1424,65028.0
2020-03-05 11:55:00,60.71,60.71,60.51,60.64,78857.0,50.1424,50.1424,49.9772,50.0846,78857.0
2020-03-05 12:00:00,60.64,60.73,60.61,60.66,70142.0,50.0846,50.1589,50.0598,50.1011,70142.0
2020-03-05 12:05:00,60.66,60.66,60.49,60.56,104985.0,50.1011,50.1011,49.9607,50.0185,104985.0
2020-03-05 12:10:00,60.56,60.71,60.55,60.67,80856.0,50.0185,50.1424,50.0102,50.1093,80856.0
2020-03-05 12:15:00,60.67,60.68,60.5,60.52,85029.0,50.1093,50.1176,49.9689,49.9855,85029.0
2020-03-05 12:20:00,60.53,60.57,60.41,60.43,95180.0,49.9937,50.0268,49.8946,49.9111,95180.0
2020-03-05 12:25:00,60.44,60.56,60.42,60.53,74138.0,49.9194,50.0185,49.9029,49.9937,74138.0
2020-03-05 12:30:00,60.53,60.72,60.52,60.65,249431.0,49.9937,50.1506,49.9855,50.0928,249431.0
2020-03-05 12:35:00,60.66,60.7,60.44,60.44,154961.0,50.1011,50.1341,49.9194,49.9194,154961.0
2020-03-05 12:40:00,60.43,60.47,60.2,60.22,110553.0,49.9111,49.9442,49.7212,49.7377,110553.0
2020-03-05 12:45:00,60.21,60.24,60.01,60.24,151099.0,49.7294,49.7542,49.5642,49.7542,151099.0
2020-03-05 12:50:00,60.23,60.31,60.1,60.29,92389.0,49.7459,49.812,49.6386,49.7955,92389.0
2020-03-05 12:55:00,60.29,60.34,60.2,60.24,72930.0,49.7955,49.8368,49.7212,49.7542,72930.0
2020-03-05 13:00:00,60.24,60.4,60.23,60.37,92693.0,49.7542,49.8863,49.7459,49.8616,92693.0
2020-03-05 13:05:00,60.38,60.45,60.26,60.29,93494.0,49.8698,49.9276,49.7707,49.7955,93494.0
2020-03-05 13:10:00,60.3,60.39,60.24,60.35,90650.0,49.8037,49.8781,49.7542,49.845,90650.0
2020-03-05 13:15:00,60.34,60.4,60.23,60.31,78542.0,49.8368,49.8863,49.7459,49.812,78542.0
2020-03-05 13:20:00,60.29,60.45,60.26,60.44,63099.0,49.7955,49.9276,49.7707,49.9194,63099.0
2020-03-05 13:25:00,60.44,60.58,60.41,60.58,77005.0,49.9194,50.035,49.8946,50.035,77005.0
2020-03-05 13:30:00,60.59,60.64,60.49,60.63,86595.0,50.0433,50.0846,49.9607,50.0763,86595.0
2020-03-05 13:35:00,60.63,60.8,60.58,60.6,98690.0,50.0763,50.2167,50.035,50.0515,98690.0
2020-03-05 13:40:00,60.6,60.62,60.49,60.49,82071.0,50.0515,50.068,49.9607,49.9607,82071.0
2020-03-05 13:45:00,60.49,60.71,60.47,60.68,100135.0,49.9607,50.1424,49.9442,50.1176,100135.0
2020-03-05 13:50:00,60.68,60.75,60.52,60.52,98925.0,50.1176,50.1754,49.9855,49.9855,98925.0
2020-03-05 13:55:00,60.52,60.67,60.52,60.66,60062.0,49.9855,50.1093,49.9855,50.1011,60062.0
2020-03-05 14:00:00,60.65,60.65,60.44,60.46,76711.0,50.0928,50.0928,49.9194,49.9359,76711.0
2020-03-05 14:05:00,60.46,60.52,60.4,60.45,67370.0,49.9359,49.9855,49.8863,49.9276,67370.0
2020-03-05 14:10:00,60.45,60.7,60.4,60.68,81881.0,49.9276,50.1341,49.8863,50.1176,81881.0
2020-03-05 14:15:00,60.67,60.67,60.42,60.45,66493.0,50.1093,50.1093,49.9029,49.9276,66493.0
2020-03-05 14:20:00,60.45,60.49,60.21,60.21,77799.0,49.9276,49.9607,49.7294,49.7294,77799.0
2020-03-05 14:25:00,60.22,60.3,60.18,60.19,75251.0,49.7377,49.8037,49.7046,49.7129,75251.0
2020-03-05 14:30:00,60.19,60.4,60.19,60.35,123294.0,49.7129,49.8863,49.7129,49.845,123294.0
2020-03-05 14:35:00,60.34,60.59,60.3,60.54,96353.0,49.8368,50.0433,49.8037,50.002,96353.0
2020-03-05 14:40:00,60.53,60.6,60.46,60.48,80177.0,49.9937,50.0515,49.9359,49.9524,80177.0
2020-03-05 14:45:00,60.49,60.54,60.44,60.52,69739.0,49.9607,50.002,49.9194,49.9855,69739.0
2020-03-05 14:50:00,60.54,60.57,60.33,60.33,88983.0,50.002,50.0268,49.8285,49.8285,88983.0
2020-03-05 14:55:00,60.33,60.51,60.32,60.47,80091.0,49.8285,49.9772,49.8203,49.9442,80091.0
2020-03-05 15:00:00,60.48,60.49,60.31,60.38,105177.0,49.9524,49.9607,49.812,49.8698,105177.0
2020-03-05 15:05:00,60.38,60.45,60.31,60.37,97557.0,49.8698,49.9276,49.812,49.8616,97557.0
2020-03-05 15:10:00,60.36,60.43,60.07,60.09,128861.0,49.8533,49.9111,49.6138,49.6303,128861.0
2020-03-05 15:15:00,60.1,60.15,59.95,60.07,190483.0,49.6386,49.6799,49.5147,49.6138,190483.0
2020-03-05 15:20:00,60.08,60.12,59.96,59.99,134041.0,49.622,49.6551,49.5229,49.5477,134041.0
2020-03-05 15:25:00,59.99,60.02,59.84,59.95,188771.0,49.5477,49.5725,49.4238,49.5147,188771.0
2020-03-05 15:30:00,59.94,60.39,59.88,60.23,212723.0,49.5064,49.8781,49.4569,49.7459,212723.0
2020-03-05 15:35:00,60.23,60.34,60.19,60.23,249100.0,49.7459,49.8368,49.7129,49.7459,249100.0
2020-03-05 15:40:00,60.24,60.37,60.09,60.32,211217.0,49.7542,49.8616,49.6303,49.8203,211217.0
2020-03-05 15:45:00,60.33,60.34,60.13,60.22,228497.0,49.8285,49.8368,49.6633,49.7377,228497.0
2020-03-05 15:50:00,60.21,60.5,60.18,60.26,439214.0,49.7294,49.9689,49.7046,49.7707,439214.0
2020-03-05 15:55:00,60.25,60.65,60.12,60.49,1164435.0,49.7625,50.0928,49.6551,49.9607,1164435.0
2020-03-06 09:30:00,58.88,59.54,58.76,59.07,497076.0,48.6309,49.176,48.5318,48.7879,497076.0
2020-03-06 09:35:00,59.06,59.43,59.05,59.25,182652.0,48.7796,49.0852,48.7713,48.9365,182652.0
2020-03-06 09:40:00,59.24,59.32,59.09,59.1,176413.0,48.9283,48.9943,48.8044,48.8126,176413.0
2020-03-06 09:45:00,59.1,59.24,58.96,59.03,201758.0,48.8126,48.9283,48.697,48.7548,201758.0
2020-03-06 09:50:00,59.03,59.03,58.75,58.92,142364.0,48.7548,48.7548,48.5236,48.664,142364.0
2020-03-06 09:55:00,58.92,59.3,58.87,59.23,208529.0,48.664,48.9778,48.6227,48.92,208529.0
2020-03-06 10:00:00,59.21,59.39,59.18,59.31,115533.0,48.9035,49.0521,48.8787,48.9861,115533.0
2020-03-06 10:05:00,59.32,59.44,59.29,59.36,151401.0,48.9943,49.0934,48.9696,49.0274,151401.0
2020-03-06 10:10:00,59.35,59.52,59.29,59.44,132878.0,49.0191,49.1595,48.9696,49.0934,132878.0
2020-03-06 10:15:00,59.43,59.55,59.39,59.39,173625.0,49.0852,49.1843,49.0521,49.0521,173625.0
2020-03-06 10:20:00,59.39,59.61,59.38,59.59,136414.0,49.0521,49.2339,49.0439,49.2173,136414.0
2020-03-06 10:25:00,59.59,60.0,59.56,59.96,261235.0,49.2173,49.556,49.1926,49.5229,261235.0
2020-03-06 10:30:00,59.95,60.13,59.88,59.88,175700.0,49.5147,49.6633,49.4569,49.4569,175700.0
2020-03-06 10:35:00,59.88,60.22,59.78,60.15,127162.0,49.4569,49.7377,49.3743,49.6799,127162.0
2020-03-06 10:40:00,60.11,60.39,60.06,60.19,161987.0,49.6468,49.8781,49.6055,49.7129,161987.0
2020-03-06 10:45:00,60.19,60.4,60.12,60.4,146265.0,49.7129,49.8863,49.6551,49.8863,146265.0
2020-03-06 10:50:00,60.4,60.42,60.16,60.2,116272.0,49.8863,49.9029,49.6881,49.7212,116272.0
2020-03-06 10:55:00,60.2,60.22,59.99,60.13,103034.0,49.7212,49.7377,49.5477,49.6633,103034.0
2020-03-06 11:00:00,60.13,60.2,59.83,59.87,142151.0,49.6633,49.7212,49.4156,49.4486,142151.0
2020-03-06 11:05:00,59.88,59.9,59.76,59.82,64594.0,49.4569,49.4734,49.3577,49.4073,64594.0
2020-03-06 11:10:00,59.81,59.85,59.63,59.64,76458.0,49.399,49.4321,49.2504,49.2586,76458.0
2020-03-06 11:15:00,59.65,59.75,59.61,59.63,81040.0,49.2669,49.3495,49.2339,49.2504,81040.0
2020-03-06 11:20:00,59.63,59.7,59.55,59.56,78337.0,49.2504,49.3082,49.1843,49.1926,78337.0
2020-03-06 11:25:00,59.55,59.72,59.52,59.64,81015.0,49.1843,49.3247,49.1595,49.2586,81015.0
2020-03-06 11:30:00,59.63,59.94,59.62,59.88,110054.0,49.2504,49.5064,49.2421,49.4569,110054.0
2020-03-06 11:35:00,59.86,59.96,59.77,59.92,167242.0,49.4403,49.5229,49.366,49.4899,167242.0
2020-03-06 11:40:00,59.91,60.0,59.77,59.81,110855.0,49.4816,49.556,49.366,49.399,110855.0
2020-03-06 11:45:00,59.82,59.86,59.7,59.72,67232.0,49.4073,49.4403,49.3082,49.3247,67232.0
2020-03-06 11:50:00,59.72,59.96,59.69,59.9,73117.0,49.3247,49.5229,49.2999,49.4734,73117.0
2020-03-06 11:55:00,59.91,60.0,59.89,59.94,87012.0,49.4816,49.556,49.4651,49.5064,87012.0
2020-03-06 12:00:00,59.96,59.99,59.63,59.67,91090.0,49.5229,49.5477,49.2504,49.2834,91090.0
2020-03-06 12:05:00,59.67,59.74,59.64,59.66,81465.0,49.2834,49.3412,49.2586,49.2752,81465.0
2020-03-06 12:10:00,59.65,59.71,59.57,59.61,82316.0,49.2669,49.3164,49.2008,49.2339,82316.0
2020-03-06 12:15:00,59.6,59.66,59.47,59.48,100510.0,49.2256,49.2752,49.1182,49.1265,100510.0
2020-03-06 12:20:00,59.47,59.73,59.47,59.65,104816.0,49.1182,49.333,49.1182,49.2669,104816.0
2020-03-06 12:25:00,59.65,59.79,59.6,59.73,59824.0,49.2669,49.3825,49.2256,49.333,59824.0
2020-03-06 12:30:00,59.75,59.95,59.69,59.95,61567.0,49.3495,49.5147,49.2999,49.5147,61567.0
2020-03-06 12:35:00,59.96,60.21,59.89,60.07,213768.0,49.5229,49.7294,49.4651,49.6138,213768.0
2020-03-06 12:40:00,60.07,60.14,60.03,60.1,64189.0,49.6138,49.6716,49.5807,49.6386,64189.0
2020-03-06 12:45:00,60.1,60.21,60.05,60.11,66681.0,49.6386,49.7294,49.5973,49.6468,66681.0
2020-03-06 12:50:00,60.11,60.13,60.01,60.04,49717.0,49.6468,49.6633,49.5642,49.589,49717.0
2020-03-06 12:55:00,60.04,60.15,60.04,60.05,61457.0,49.589,49.6799,49.589,49.5973,61457.0
2020-03-06 13:00:00,60.05,60.19,60.05,60.12,75585.0,49.5973,49.7129,49.5973,49.6551,75585.0
2020-03-06 13:05:00,60.12,60.3,60.12,60.2,79017.0,49.6551,49.8037,49.6551,49.7212,79017.0
2020-03-06 13:10:00,60.2,60.26,60.01,60.02,72592.0,49.7212,49.7707,49.5642,49.5725,72592.0
2020-03-06 13:15:00,60.02,60.13,60.02,60.1,54093.0,49.5725,49.6633,49.5725,49.6386,54093.0
2020-03-06 13:20:00,60.1,60.34,60.09,60.28,192592.0,49.6386,49.8368,49.6303,49.7872,192592.0
2020-03-06 13:25:00,60.27,60.27,60.06,60.13,70817.0,49.779,49.779,49.6055,49.6633,70817.0
2020-03-06 13:30:00,60.12,60.22,60.04,60.06,54367.0,49.6551,49.7377,49.589,49.6055,54367.0
2020-03-06 13:35:00,60.06,60.17,59.94,60.13,70920.0,49.6055,49.6964,49.5064,49.6633,70920.0
2020-03-06 13:40:00,60.13,60.23,60.04,60.07,72294.0,49.6633,49.7459,49.589,49.6138,72294.0
2020-03-06 13:45:00,60.07,60.08,59.88,59.9,76744.0,49.6138,49.622,49.4569,49.4734,76744.0
2020-03-06 13:50:00,59.91,59.97,59.82,59.84,119977.0,49.4816,49.5312,49.4073,49.4238,119977.0
2020-03-06 13:55:00,59.84,59.95,59.84,59.89,65191.0,49.4238,49.5147,49.4238,49.4651,65191.0
2020-03-06 14:00:00,59.89,59.89,59.75,59.8,117466.0,49.4651,49.4651,49.3495,49.3908,117466.0
2020-03-06 14:05:00,59.82,59.86,59.63,59.69,76551.0,49.4073,49.4403,49.2504,49.2999,76551.0
2020-03-06 14:10:00,59.69,59.76,59.64,59.67,50571.0,49.2999,49.3577,49.2586,49.2834,50571.0
2020-03-06 14:15:00,59.66,59.73,59.6,59.63,45687.0,49.2752,49.333,49.2256,49.2504,45687.0
2020-03-06 14:20:00,59.63,59.72,59.57,59.66,87963.0,49.2504,49.3247,49.2008,49.2752,87963.0
2020-03-06 14:25:00,59.71,59.84,59.71,59.8,73020.0,49.3164,49.4238,49.3164,49.3908,73020.0
2020-03-06 14:30:00,59.8,59.83,59.66,59.67,83486.0,49.3908,49.4156,49.2752,49.2834,83486.0
2020-03-06 14:35:00,59.67,59.98,59.59,59.62,230995.0,49.2834,49.5395,49.2173,49.2421,230995.0
2020-03-06 14:40:00,59.62,59.63,59.53,59.58,94736.0,49.2421,49.2504,49.1678,49.2091,94736.0
2020-03-06 14:45:00,59.58,59.63,59.42,59.42,151125.0,49.2091,49.2504,49.0769,49.0769,151125.0
2020-03-06 14:50:00,59.43,59.46,59.32,59.43,92054.0,49.0852,49.11,48.9943,49.0852,92054.0
2020-03-06 14:55:00,59.42,59.54,59.39,59.39,122681.0,49.0769,49.176,49.0521,49.0521,122681.0
2020-03-06 15:00:00,59.4,59.45,59.28,59.35,133851.0,49.0604,49.1017,48.9613,49.0191,133851.0
2020-03-06 15:05:00,59.36,59.39,59.19,59.24,122572.0,49.0274,49.0521,48.887,48.9283,122572.0
2020-03-06 15:10:00,59.25,59.5,59.23,59.26,176788.0,48.9365,49.143,48.92,48.9448,176788.0
2020-03-06 15:15:00,59.27,59.45,59.21,59.43,169105.0,48.953,49.1017,48.9035,49.0852,169105.0
2020-03-06 15:20:00,59.42,59.42,59.26,59.4,140926.0,49.0769,49.0769,48.9448,49.0604,140926.0
2020-03-06 15:25:00,59.39,59.41,59.19,59.23,172072.0,49.0521,49.0687,48.887,48.92,172072.0
2020-03-06 15:30:00,59.21,59.75,59.15,59.69,304309.0,48.9035,49.3495,48.8539,49.2999,304309.0
2020-03-06 15:35:00,59.69,59.86,59.5,59.56,257183.0,49.2999,49.4403,49.143,49.1926,257183.0
2020-03-06 15:40:00,59.57,59.95,59.53,59.94,214127.0,49.2008,49.5147,49.1678,49.5064,214127.0
2020-03-06 15:45:00,59.95,60.14,59.85,59.97,385193.0,49.5147,49.6716,49.4321,49.5312,385193.0
2020-03-06 15:50:00,59.96,60.35,59.89,60.18,481335.0,49.5229,49.845,49.4651,49.7046,481335.0
2020-03-06 15:55:00,60.18,60.33,60.03,60.31,985532.0,49.7046,49.8285,49.5807,49.812,985532.0
2020-03-09 09:30:00,56.06,57.07,56.0,56.5,552464.0,46.3018,47.136,46.2522,46.6652,552464.0
2020-03-09 09:35:00,56.5,56.5,56.5,56.5,0.0,46.6652,46.6652,46.6652,46.6652,0.0
2020-03-09 09:40:00,56.5,56.5,56.5,56.5,0.0,46.6652,46.6652,46.6652,46.6652,0.0
2020-03-09 09:45:00,56.0,56.49,56.0,56.22,82218.0,46.2522,46.6569,46.2522,46.4339,82218.0
2020-03-09 09:50:00,56.17,56.86,56.06,56.55,251860.0,46.3926,46.9625,46.3018,46.7065,251860.0
2020-03-09 09:55:00,56.54,57.46,56.49,56.9,366428.0,46.6982,47.4581,46.6569,46.9956,366428.0
2020-03-09 10:00:00,56.88,57.5,56.84,57.26,344291.0,46.9791,47.4911,46.946,47.2929,344291.0
2020-03-09 10:05:00,57.27,57.79,57.15,57.66,498654.0,47.3012,47.7307,47.2021,47.6233,498654.0
2020-03-09 10:10:00,57.65,57.66,57.27,57.34,242125.0,47.615,47.6233,47.3012,47.359,242125.0
2020-03-09 10:15:00,57.33,57.76,57.31,57.54,276949.0,47.3507,47.7059,47.3342,47.5242,276949.0
2020-03-09 10:20:00,57.54,57.57,57.17,57.36,298727.0,47.5242,47.549,47.2186,47.3755,298727.0
2020-03-09 10:25:00,57.37,57.57,57.18,57.32,350027.0,47.3838,47.549,47.2268,47.3425,350027.0
2020-03-09 10:30:00,57.32,57.35,57.03,57.21,283268.0,47.3425,47.3672,47.1029,47.2516,283268.0
2020-03-09 10:35:00,57.21,57.48,57.06,57.48,256700.0,47.2516,47.4746,47.1277,47.4746,256700.0
2020-03-09 10:40:00,57.49,57.76,57.46,57.67,292021.0,47.4829,47.7059,47.4581,47.6315,292021.0
2020-03-09 10:45:00,57.68,57.79,57.55,57.57,213082.0,47.6398,47.7307,47.5324,47.549,213082.0
2020-03-09 10:50:00,57.58,57.62,57.25,57.3,251221.0,47.5572,47.5902,47.2847,47.326,251221.0
2020-03-09 10:55:00,57.29,57.36,56.91,56.99,262631.0,47.3177,47.3755,47.0038,47.0699,262631.0
2020-03-09 11:00:00,56.99,57.07,56.84,57.0,298245.0,47.0699,47.136,46.946,47.0782,298245.0
2020-03-09 11:05:00,56.98,57.31,56.97,57.28,201411.0,47.0617,47.3342,47.0534,47.3094,201411.0
2020-03-09 11:10:00,57.27,57.54,57.27,57.51,165719.0,47.3012,47.5242,47.3012,47.4994,165719.0
2020-03-09 11:15:00,57.5,57.94,57.46,57.84,214048.0,47.4911,47.8545,47.4581,47.772,214048.0
2020-03-09 11:20:00,57.84,58.08,57.81,58.07,138743.0,47.772,47.9702,47.7472,47.9619,138743.0
2020-03-09 11:25:00,58.07,58.18,57.95,58.03,222172.0,47.9619,48.0528,47.8628,47.9289,222172.0
2020-03-09 11:30:00,58.01,58.26,57.87,58.23,196376.0,47.9124,48.1188,47.7967,48.0941,196376.0
2020-03-09 11:35:00,58.22,58.71,58.19,58.55,193543.0,48.0858,48.4905,48.061,48.3584,193543.0
2020-03-09 11:40:00,58.56,58.89,58.52,58.87,124054.0,48.3666,48.6392,48.3336,48.6227,124054.0
2020-03-09 11:45:00,58.87,59.02,58.75,59.02,212884.0,48.6227,48.7466,48.5236,48.7466,212884.0
2020-03-09 11:50:00,59.01,59.14,58.85,58.88,142916.0,48.7383,48.8457,48.6061,48.6309,142916.0
2020-03-09 11:55:00,58.87,59.01,58.79,58.8,162075.0,48.6227,48.7383,48.5566,48.5648,162075.0
2020-03-09 12:00:00,58.79,58.8,58.63,58.74,172426.0,48.5566,48.5648,48.4244,48.5153,172426.0
2020-03-09 12:05:00,58.73,59.14,58.71,59.05,173937.0,48.507,48.8457,48.4905,48.7713,173937.0
2020-03-09 12:10:00,59.02,59.13,58.87,58.88,124539.0,48.7466,48.8374,48.6227,48.6309,124539.0
2020-03-09 12:15:00,58.88,58.94,58.76,58.82,128405.0,48.6309,48.6805,48.5318,48.5814,128405.0
2020-03-09 12:20:00,58.82,58.94,58.12,58.76,301231.0,48.5814,48.6805,48.0032,48.5318,301231.0
2020-03-09 12:25:00,58.76,58.78,58.61,58.67,151658.0,48.5318,48.5483,48.4079,48.4575,151658.0
2020-03-09 12:30:00,58.67,58.67,58.39,58.4,155727.0,48.4575,48.4575,48.2262,48.2345,155727.0
2020-03-09 12:35:00,58.4,58.53,58.23,58.48,133386.0,48.2345,48.3418,48.0941,48.3006,133386.0
2020-03-09 12:40:00,58.47,58.57,58.06,58.16,138838.0,48.2923,48.3749,47.9537,48.0363,138838.0
2020-03-09 12:45:00,58.16,58.34,58.13,58.29,152731.0,48.0363,48.1849,48.0115,48.1436,152731.0
2020-03-09 12:50:00,58.3,58.54,58.29,58.52,147856.0,48.1519,48.3501,48.1436,48.3336,147856.0
2020-03-09 12:55:00,58.52,58.63,58.46,58.55,91853.0,48.3336,48.4244,48.284,48.3584,91853.0
2020-03-09 13:00:00,58.55,58.78,58.45,58.48,116234.0,48.3584,48.5483,48.2758,48.3006,116234.0
2020-03-09 13:05:00,58.49,58.67,58.35,58.57,94181.0,48.3088,48.4575,48.1932,48.3749,94181.0
2020-03-09 13:10:00,58.57,58.8,58.57,58.74,131077.0,48.3749,48.5648,48.3749,48.5153,131077.0
2020-03-09 13:15:00,58.73,58.74,58.49,58.52,88153.0,48.507,48.5153,48.3088,48.3336,88153.0
2020-03-09 13:20:00,58.51,58.55,58.3,58.37,165841.0,48.3253,48.3584,48.1519,48.2097,165841.0
2020-03-09 13:25:00,58.39,58.41,58.14,58.21,92361.0,48.2262,48.2427,48.0197,48.0775,92361.0
2020-03-09 13:30:00,58.22,58.22,58.04,58.04,92257.0,48.0858,48.0858,47.9371,47.9371,92257.0
2020-03-09 13:35:00,58.04,58.11,57.91,57.93,103161.0,47.9371,47.995,47.8298,47.8463,103161.0
2020-03-09 13:40:00,57.93,58.03,57.77,57.86,94683.0,47.8463,47.9289,47.7141,47.7885,94683.0
2020-03-09 13:45:00,57.86,58.08,57.81,57.99,102459.0,47.7885,47.9702,47.7472,47.8958,102459.0
2020-03-09 13:50:00,57.99,57.99,57.69,57.73,113916.0,47.8958,47.8958,47.6481,47.6811,113916.0
2020-03-09 13:55:00,57.72,57.91,57.65,57.79,108828.0,47.6728,47.8298,47.615,47.7307,108828.0
2020-03-09 14:00:00,57.81,57.88,57.47,57.48,209105.0,47.7472,47.805,47.4664,47.4746,209105.0
2020-03-09 14:05:00,57.48,57.77,57.43,57.58,174261.0,47.4746,47.7141,47.4333,47.5572,174261.0
2020-03-09 14:10:00,57.6,57.92,57.54,57.9,136454.0,47.5737,47.838,47.5242,47.8215,136454.0
2020-03-09 14:15:00,57.92,58.14,57.9,58.05,167314.0,47.838,48.0197,47.8215,47.9454,167314.0
2020-03-09 14:20:00,58.05,58.12,57.84,57.95,127473.0,47.9454,48.0032,47.772,47.8628,127473.0
2020-03-09 14:25:00,57.95,57.95,57.74,57.75,102561.0,47.8628,47.8628,47.6894,47.6976,102561.0
2020-03-09 14:30:00,57.74,57.75,57.54,57.64,221928.0,47.6894,47.6976,47.5242,47.6068,221928.0
2020-03-09 14:35:00,57.63,57.75,57.42,57.5,231811.0,47.5985,47.6976,47.4251,47.4911,231811.0
2020-03-09 14:40:00,57.5,57.57,57.0,57.14,277194.0,47.4911,47.549,47.0782,47.1938,277194.0
2020-03-09 14:45:00,57.15,57.44,57.09,57.31,296434.0,47.2021,47.4416,47.1525,47.3342,296434.0
2020-03-09 14:50:00,57.32,57.81,57.31,57.75,268589.0,47.3425,47.7472,47.3342,47.6976,268589.0
2020-03-09 14:55:00,57.75,57.96,57.69,57.78,207458.0,47.6976,47.8711,47.6481,47.7224,207458.0
2020-03-09 15:00:00,57.78,57.99,57.46,57.89,247709.0,47.7224,47.8958,47.4581,47.8133,247709.0
2020-03-09 15:05:00,57.89,57.98,57.7,57.86,175376.0,47.8133,47.8876,47.6563,47.7885,175376.0
2020-03-09 15:10:00,57.86,57.86,57.43,57.44,360971.0,47.7885,47.7885,47.4333,47.4416,360971.0
2020-03-09 15:15:00,57.44,57.83,57.38,57.7,264100.0,47.4416,47.7637,47.392,47.6563,264100.0
2020-03-09 15:20:00,57.69,57.92,57.56,57.86,251500.0,47.6481,47.838,47.5407,47.7885,251500.0
2020-03-09 15:25:00,57.87,58.17,57.84,57.9,232044.0,47.7967,48.0445,47.772,47.8215,232044.0
2020-03-09 15:30:00,57.9,57.9,57.59,57.67,376790.0,47.8215,47.8215,47.5655,47.6315,376790.0
2020-03-09 15:35:00,57.68,58.11,57.67,58.02,384695.0,47.6398,47.995,47.6315,47.9206,384695.0
2020-03-09 15:40:00,58.02,58.11,57.84,57.86,358239.0,47.9206,47.995,47.772,47.7885,358239.0
2020-03-09 15:45:00,57.86,58.2,57.63,58.05,505026.0,47.7885,48.0693,47.5985,47.9454,505026.0
2020-03-09 15:50:00,58.03,58.15,57.68,57.92,713052.0,47.9289,48.028,47.6398,47.838,713052.0
2020-03-09 15:55:00,57.92,57.92,57.64,57.64,1355387.0,47.838,47.838,47.6068,47.6068,1355387.0
2020-03-10 09:30:00,58.82,58.95,58.32,58.48,709991.0,48.5814,48.6887,48.1684,48.3006,709991.0
2020-03-10 09:35:00,58.46,58.54,58.32,58.47,260367.0,48.284,48.3501,48.1684,48.2923,260367.0
2020-03-10 09:40:00,58.46,58.48,58.08,58.21,226062.0,48.284,48.3006,47.9702,48.0775,226062.0
2020-03-10 09:45:00,58.21,58.28,57.95,58.11,208792.0,48.0775,48.1354,47.8628,47.995,208792.0
2020-03-10 09:50:00,58.09,58.17,57.89,57.9,179495.0,47.9784,48.0445,47.8133,47.8215,179495.0
2020-03-10 09:55:00,57.9,58.27,57.86,58.13,200411.0,47.8215,48.1271,47.7885,48.0115,200411.0
2020-03-10 10:00:00,58.13,58.37,57.99,58.35,132450.0,48.0115,48.2097,47.8958,48.1932,132450.0
2020-03-10 10:05:00,58.35,58.41,58.2,58.4,242363.0,48.1932,48.2427,48.0693,48.2345,242363.0
2020-03-10 10:10:00,58.39,58.49,58.36,58.45,112668.0,48.2262,48.3088,48.2014,48.2758,112668.0
2020-03-10 10:15:00,58.46,58.5,58.12,58.14,139705.0,48.284,48.3171,48.0032,48.0197,139705.0
2020-03-10 10:20:00,58.13,58.27,57.92,57.97,161286.0,48.0115,48.1271,47.838,47.8793,161286.0
2020-03-10 10:25:00,57.98,57.98,57.62,57.64,223176.0,47.8876,47.8876,47.5902,47.6068,223176.0
2020-03-10 10:30:00,57.63,57.76,57.46,57.68,171771.0,47.5985,47.7059,47.4581,47.6398,171771.0
2020-03-10 10:35:00,57.68,57.79,57.61,57.74,143554.0,47.6398,47.7307,47.582,47.6894,143554.0
2020-03-10 10:40:00,57.75,57.82,57.59,57.7,151432.0,47.6976,47.7554,47.5655,47.6563,151432.0
2020-03-10 10:45:00,57.7,57.77,57.43,57.44,182088.0,47.6563,47.7141,47.4333,47.4416,182088.0
2020-03-10 10:50:00,57.45,57.49,57.21,57.22,206254.0,47.4498,47.4829,47.2516,47.2599,206254.0
2020-03-10 10:55:00,57.22,57.42,57.16,57.17,349091.0,47.2599,47.4251,47.2103,47.2186,349091.0
2020-03-10 11:00:00,57.17,57.36,57.07,57.31,159729.0,47.2186,47.3755,47.136,47.3342,159729.0
2020-03-10 11:05:00,57.3,57.61,57.28,57.53,178662.0,47.326,47.582,47.3094,47.5159,178662.0
2020-03-10 11:10:00,57.53,57.55,56.97,57.0,268154.0,47.5159,47.5324,47.0534,47.0782,268154.0
2020-03-10 11:15:00,57.01,57.2,56.98,57.08,153724.0,47.0864,47.2434,47.0617,47.1442,153724.0
2020-03-10 11:20:00,57.08,57.12,56.72,56.72,161502.0,47.1442,47.1773,46.8469,46.8469,161502.0
2020-03-10 11:25:00,56.73,56.98,56.48,56.62,238175.0,46.8552,47.0617,46.6487,46.7643,238175.0
2020-03-10 11:30:00,56.63,56.8,56.51,56.62,239264.0,46.7726,46.913,46.6735,46.7643,239264.0
2020-03-10 11:35:00,56.62,56.69,56.32,56.59,252851.0,46.7643,46.8221,46.5165,46.7395,252851.0
2020-03-10 11:40:00,56.59,56.85,56.43,56.84,232452.0,46.7395,46.9543,46.6074,46.946,232452.0
2020-03-10 11:45:00,56.84,57.05,56.76,56.95,185049.0,46.946,47.1195,46.8799,47.0369,185049.0
2020-03-10 11:50:00,56.95,57.0,56.56,56.66,180932.0,47.0369,47.0782,46.7148,46.7974,180932.0
2020-03-10 11:55:00,56.65,56.88,56.54,56.71,221056.0,46.7891,46.9791,46.6982,46.8386,221056.0
2020-03-10 12:00:00,56.72,57.07,56.68,56.76,369126.0,46.8469,47.136,46.8139,46.8799,369126.0
2020-03-10 12:05:00,56.76,57.09,56.7,56.99,336620.0,46.8799,47.1525,46.8304,47.0699,336620.0
2020-03-10 12:10:00,56.99,57.25,56.89,57.18,284990.0,47.0699,47.2847,46.9873,47.2268,284990.0
2020-03-10 12:15:00,57.19,57.28,57.0,57.02,261882.0,47.2351,47.3094,47.0782,47.0947,261882.0
2020-03-10 12:20:00,57.02,57.1,56.85,57.0,157198.0,47.0947,47.1608,46.9543,47.0782,157198.0
2020-03-10 12:25:00,56.99,56.99,56.69,56.7,167971.0,47.0699,47.0699,46.8221,46.8304,167971.0
2020-03-10 12:30:00,56.69,56.69,55.97,56.07,361432.0,46.8221,46.8221,46.2275,46.3101,361432.0
2020-03-10 12:35:00,56.06,56.54,55.91,56.48,220863.0,46.3018,46.6982,46.1779,46.6487,220863.0
2020-03-10 12:40:00,56.49,56.76,56.31,56.76,134050.0,46.6569,46.8799,46.5083,46.8799,134050.0
2020-03-10 12:45:00,56.76,56.86,56.44,56.46,190455.0,46.8799,46.9625,46.6156,46.6322,190455.0
2020-03-10 12:50:00,56.46,56.93,56.37,56.85,222636.0,46.6322,47.0204,46.5578,46.9543,222636.0
2020-03-10 12:55:00,56.84,56.99,56.76,56.82,241989.0,46.946,47.0699,46.8799,46.9295,241989.0
2020-03-10 13:00:00,56.83,56.83,56.38,56.6,216199.0,46.9378,46.9378,46.5661,46.7478,216199.0
2020-03-10 13:05:00,56.6,57.01,56.49,56.97,186237.0,46.7478,47.0864,46.6569,47.0534,186237.0
2020-03-10 13:10:00,56.96,57.03,56.77,56.99,190980.0,47.0451,47.1029,46.8882,47.0699,190980.0
2020-03-10 13:15:00,56.98,57.1,56.76,56.79,329174.0,47.0617,47.1608,46.8799,46.9047,329174.0
2020-03-10 13:20:00,56.79,56.99,56.63,56.64,229791.0,46.9047,47.0699,46.7726,46.7808,229791.0
2020-03-10 13:25:00,56.64,56.64,56.3,56.5,236064.0,46.7808,46.7808,46.5,46.6652,236064.0
2020-03-10 13:30:00,56.5,56.78,56.27,56.71,259509.0,46.6652,46.8965,46.4752,46.8386,259509.0
2020-03-10 13:35:00,56.72,56.74,56.19,56.41,197804.0,46.8469,46.8634,46.4092,46.5909,197804.0
2020-03-10 13:40:00,56.41,56.54,56.26,56.42,182580.0,46.5909,46.6982,46.467,46.5991,182580.0
2020-03-10 13:45:00,56.43,56.44,56.26,56.35,121625.0,46.6074,46.6156,46.467,46.5413,121625.0
2020-03-10 13:50:00,56.35,56.46,56.14,56.22,152101.0,46.5413,46.6322,46.3679,46.4339,152101.0
2020-03-10 13:55:00,56.22,56.41,56.17,56.34,152799.0,46.4339,46.5909,46.3926,46.5331,152799.0
2020-03-10 14:00:00,56.35,56.36,56.11,56.22,113223.0,46.5413,46.5496,46.3431,46.4339,113223.0
2020-03-10 14:05:00,56.21,56.57,56.15,56.55,189495.0,46.4257,46.723,46.3761,46.7065,189495.0
2020-03-10 14:10:00,56.54,56.76,56.42,56.74,151789.0,46.6982,46.8799,46.5991,46.8634,151789.0
2020-03-10 14:15:00,56.75,56.81,56.51,56.54,218676.0,46.8717,46.9212,46.6735,46.6982,218676.0
2020-03-10 14:20:00,56.55,56.65,56.17,56.18,134913.0,46.7065,46.7891,46.3926,46.4009,134913.0
2020-03-10 14:25:00,56.17,56.66,56.15,56.54,185907.0,46.3926,46.7974,46.3761,46.6982,185907.0
2020-03-10 14:30:00,56.55,56.67,56.49,56.58,177660.0,46.7065,46.8056,46.6569,46.7313,177660.0
2020-03-10 14:35:00,56.59,56.7,56.49,56.52,300057.0,46.7395,46.8304,46.6569,46.6817,300057.0
2020-03-10 14:40:00,56.53,56.84,56.47,56.67,541930.0,46.69,46.946,46.6404,46.8056,541930.0
2020-03-10 14:45:00,56.68,56.87,56.63,56.84,410791.0,46.8139,46.9708,46.7726,46.946,410791.0
2020-03-10 14:50:00,56.85,56.88,56.54,56.87,321350.0,46.9543,46.9791,46.6982,46.9708,321350.0
2020-03-10 14:55:00,56.89,57.02,56.56,56.74,204820.0,46.9873,47.0947,46.7148,46.8634,204820.0
2020-03-10 15:00:00,56.74,56.9,56.67,56.85,339759.0,46.8634,46.9956,46.8056,46.9543,339759.0
2020-03-10 15:05:00,56.86,57.14,56.84,56.9,204118.0,46.9625,47.1938,46.946,46.9956,204118.0
2020-03-10 15:10:00,56.9,57.0,56.76,56.84,306893.0,46.9956,47.0782,46.8799,46.946,306893.0
2020-03-10 15:15:00,56.85,57.19,56.63,57.01,485718.0,46.9543,47.2351,46.7726,47.0864,485718.0
2020-03-10 15:20:00,56.99,57.07,56.85,56.91,543846.0,47.0699,47.136,46.9543,47.0038,543846.0
2020-03-10 15:25:00,56.9,56.92,56.57,56.75,255563.0,46.9956,47.0121,46.723,46.8717,255563.0
2020-03-10 15:30:00,56.75,56.97,56.6,56.73,373904.0,46.8717,47.0534,46.7478,46.8552,373904.0
2020-03-10 15:35:00,56.72,57.36,56.69,57.26,279829.0,46.8469,47.3755,46.8221,47.2929,279829.0
2020-03-10 15:40:00,57.26,57.58,57.24,57.44,332751.0,47.2929,47.5572,47.2764,47.4416,332751.0
2020-03-10 15:45:00,57.46,57.7,57.46,57.62,360007.0,47.4581,47.6563,47.4581,47.5902,360007.0
2020-03-10 15:50:00,57.62,57.76,57.52,57.66,768444.0,47.5902,47.7059,47.5077,47.6233,768444.0
2020-03-10 15:55:00,57.67,57.97,57.56,57.93,1111868.0,47.6315,47.8793,47.5407,47.8463,1111868.0
2020-03-11 09:30:00,56.78,57.45,56.57,57.3,447895.0,46.8965,47.4498,46.723,47.326,447895.0
2020-03-11 09:35:00,57.3,57.37,57.05,57.13,170473.0,47.326,47.3838,47.1195,47.1855,170473.0
2020-03-11 09:40:00,57.14,57.48,56.96,57.36,225986.0,47.1938,47.4746,47.0451,47.3755,225986.0
2020-03-11 09:45:00,57.35,57.47,57.25,57.28,157009.0,47.3672,47.4664,47.2847,47.3094,157009.0
2020-03-11 09:50:00,57.27,57.43,57.13,57.38,183482.0,47.3012,47.4333,47.1855,47.392,183482.0
2020-03-11 09:55:00,57.38,57.49,57.28,57.42,163761.0,47.392,47.4829,47.3094,47.4251,163761.0
2020-03-11 10:00:00,57.43,57.44,56.91,57.01,170487.0,47.4333,47.4416,47.0038,47.0864,170487.0
2020-03-11 10:05:00,57.01,57.24,56.97,57.18,176454.0,47.0864,47.2764,47.0534,47.2268,176454.0
2020-03-11 10:10:00,57.17,57.18,56.85,56.89,191032.0,47.2186,47.2268,46.9543,46.9873,191032.0
2020-03-11 10:15:00,56.89,56.94,56.81,56.9,108353.0,46.9873,47.0286,46.9212,46.9956,108353.0
2020-03-11 10:20:00,56.9,56.91,56.73,56.84,134130.0,46.9956,47.0038,46.8552,46.946,134130.0
2020-03-11 10:25:00,56.83,57.05,56.77,56.87,168355.0,46.9378,47.1195,46.8882,46.9708,168355.0
2020-03-11 10:30:00,56.86,57.1,56.81,57.08,106572.0,46.9625,47.1608,46.9212,47.1442,106572.0
2020-03-11 10:35:00,57.07,57.07,56.73,56.86,85554.0,47.136,47.136,46.8552,46.9625,85554.0
2020-03-11 10:40:00,56.85,56.85,56.6,56.63,67388.0,46.9543,46.9543,46.7478,46.7726,67388.0
2020-03-11 10:45:00,56.63,56.96,56.6,56.65,139844.0,46.7726,47.0451,46.7478,46.7891,139844.0
2020-03-11 10:50:00,56.64,56.71,56.56,56.62,108160.0,46.7808,46.8386,46.7148,46.7643,108160.0
2020-03-11 10:55:00,56.62,56.97,56.55,56.97,269681.0,46.7643,47.0534,46.7065,47.0534,269681.0
2020-03-11 11:00:00,56.97,57.3,56.89,56.98,219341.0,47.0534,47.326,46.9873,47.0617,219341.0
2020-03-11 11:05:00,56.98,57.09,56.84,57.0,143096.0,47.0617,47.1525,46.946,47.0782,143096.0
2020-03-11 11:10:00,56.99,57.19,56.85,56.87,120156.0,47.0699,47.2351,46.9543,46.9708,120156.0
2020-03-11 11:15:00,56.86,56.89,56.7,56.79,138647.0,46.9625,46.9873,46.8304,46.9047,138647.0
2020-03-11 11:20:00,56.8,56.91,56.57,56.58,142247.0,46.913,47.0038,46.723,46.7313,142247.0
2020-03-11 11:25:00,56.59,56.76,56.57,56.64,107453.0,46.7395,46.8799,46.723,46.7808,107453.0
2020-03-11 11:30:00,56.65,56.93,56.6,56.89,119819.0,46.7891,47.0204,46.7478,46.9873,119819.0
2020-03-11 11:35:00,56.88,57.06,56.8,57.05,117139.0,46.9791,47.1277,46.913,47.1195,117139.0
2020-03-11 11:40:00,57.05,57.1,56.85,56.89,73661.0,47.1195,47.1608,46.9543,46.9873,73661.0
2020-03-11 11:45:00,56.88,57.05,56.85,57.03,108504.0,46.9791,47.1195,46.9543,47.1029,108504.0
2020-03-11 11:50:00,57.03,57.15,56.96,57.0,101955.0,47.1029,47.2021,47.0451,47.0782,101955.0
2020-03-11 11:55:00,57.0,57.3,56.89,57.28,138868.0,47.0782,47.326,46.9873,47.3094,138868.0
2020-03-11 12:00:00,57.29,57.54,57.24,57.52,119589.0,47.3177,47.5242,47.2764,47.5077,119589.0
2020-03-11 12:05:00,57.52,57.79,57.52,57.78,119410.0,47.5077,47.7307,47.5077,47.7224,119410.0
2020-03-11 12:10:00,57.78,57.96,57.68,57.83,125099.0,47.7224,47.8711,47.6398,47.7637,125099.0
2020-03-11 12:15:00,57.83,57.94,57.74,57.86,96610.0,47.7637,47.8545,47.6894,47.7885,96610.0
2020-03-11 12:20:00,57.86,57.91,57.51,57.52,93475.0,47.7885,47.8298,47.4994,47.5077,93475.0
2020-03-11 12:25:00,57.5,57.5,57.13,57.13,152382.0,47.4911,47.4911,47.1855,47.1855,152382.0
2020-03-11 12:30:00,57.12,57.2,56.87,56.94,132040.0,47.1773,47.2434,46.9708,47.0286,132040.0
2020-03-11 12:35:00,56.95,57.06,56.81,56.83,234796.0,47.0369,47.1277,46.9212,46.9378,234796.0
2020-03-11 12:40:00,56.82,56.92,56.69,56.85,149973.0,46.9295,47.0121,46.8221,46.9543,149973.0
2020-03-11 12:45:00,56.85,56.98,56.75,56.83,142547.0,46.9543,47.0617,46.8717,46.9378,142547.0
2020-03-11 12:50:00,56.84,57.05,56.75,56.94,146981.0,46.946,47.1195,46.8717,47.0286,146981.0
2020-03-11 12:55:00,56.94,57.12,56.87,57.06,122983.0,47.0286,47.1773,46.9708,47.1277,122983.0
2020-03-11 13:00:00,57.07,57.07,56.55,56.61,166406.0,47.136,47.136,46.7065,46.7561,166406.0
2020-03-11 13:05:00,56.61,56.72,56.39,56.45,144774.0,46.7561,46.8469,46.5744,46.6239,144774.0
2020-03-11 13:10:00,56.45,56.72,56.42,56.67,89365.0,46.6239,46.8469,46.5991,46.8056,89365.0
2020-03-11 13:15:00,56.67,56.87,56.66,56.83,98064.0,46.8056,46.9708,46.7974,46.9378,98064.0
2020-03-11 13:20:00,56.82,56.95,56.76,56.84,118068.0,46.9295,47.0369,46.8799,46.946,118068.0
2020-03-11 13:25:00,56.85,57.11,56.8,57.08,111867.0,46.9543,47.169,46.913,47.1442,111867.0
2020-03-11 13:30:00,57.09,57.14,56.95,57.02,120100.0,47.1525,47.1938,47.0369,47.0947,120100.0
2020-03-11 13:35:00,57.03,57.04,56.91,56.96,274647.0,47.1029,47.1112,47.0038,47.0451,274647.0
2020-03-11 13:40:00,56.96,57.02,56.87,56.91,111098.0,47.0451,47.0947,46.9708,47.0038,111098.0
2020-03-11 13:45:00,56.9,57.16,56.85,57.08,124022.0,46.9956,47.2103,46.9543,47.1442,124022.0
2020-03-11 13:50:00,57.08,57.09,56.84,56.9,97632.0,47.1442,47.1525,46.946,46.9956,97632.0
2020-03-11 13:55:00,56.9,57.12,56.9,56.96,106755.0,46.9956,47.1773,46.9956,47.0451,106755.0
2020-03-11 14:00:00,56.94,57.02,56.6,56.61,94084.0,47.0286,47.0947,46.7478,46.7561,94084.0
2020-03-11 14:05:00,56.62,56.84,56.48,56.5,132290.0,46.7643,46.946,46.6487,46.6652,132290.0
2020-03-11 14:10:00,56.5,56.51,56.34,56.41,128294.0,46.6652,46.6735,46.5331,46.5909,128294.0
2020-03-11 14:15:00,56.42,56.53,56.4,56.4,110162.0,46.5991,46.69,46.5826,46.5826,110162.0
2020-03-11 14:20:00,56.41,56.5,56.36,56.42,154457.0,46.5909,46.6652,46.5496,46.5991,154457.0
2020-03-11 14:25:00,56.42,56.63,56.4,56.52,157656.0,46.5991,46.7726,46.5826,46.6817,157656.0
2020-03-11 14:30:00,56.53,56.68,56.41,56.42,393882.0,46.69,46.8139,46.5909,46.5991,393882.0
2020-03-11 14:35:00,56.44,56.57,56.36,56.5,179880.0,46.6156,46.723,46.5496,46.6652,179880.0
2020-03-11 14:40:00,56.5,56.66,56.35,56.4,329046.0,46.6652,46.7974,46.5413,46.5826,329046.0
2020-03-11 14:45:00,56.4,56.49,56.2,56.21,600439.0,46.5826,46.6569,46.4174,46.4257,600439.0
2020-03-11 14:50:00,56.21,56.39,56.04,56.15,191349.0,46.4257,46.5744,46.2853,46.3761,191349.0
2020-03-11 14:55:00,56.16,56.36,56.14,56.19,148970.0,46.3844,46.5496,46.3679,46.4092,148970.0
2020-03-11 15:00:00,56.19,56.27,55.97,55.99,225912.0,46.4092,46.4752,46.2275,46.244,225912.0
2020-03-11 15:05:00,56.0,56.02,55.81,55.87,246302.0,46.2522,46.2688,46.0953,46.1449,246302.0
2020-03-11 15:10:00,55.87,56.1,55.87,55.93,203852.0,46.1449,46.3348,46.1449,46.1944,203852.0
2020-03-11 15:15:00,55.92,56.27,55.9,56.25,279510.0,46.1862,46.4752,46.1696,46.4587,279510.0
2020-03-11 15:20:00,56.25,56.33,55.91,55.93,250656.0,46.4587,46.5248,46.1779,46.1944,250656.0
2020-03-11 15:25:00,55.95,56.38,55.94,56.3,261882.0,46.2109,46.5661,46.2027,46.5,261882.0
2020-03-11 15:30:00,56.3,56.74,56.26,56.65,431293.0,46.5,46.8634,46.467,46.7891,431293.0
2020-03-11 15:35:00,56.66,56.83,56.44,56.64,432719.0,46.7974,46.9378,46.6156,46.7808,432719.0
2020-03-11 15:40:00,56.65,56.79,56.45,56.53,346852.0,46.7891,46.9047,46.6239,46.69,346852.0
2020-03-11 15:45:00,56.52,56.78,56.39,56.63,451211.0,46.6817,46.8965,46.5744,46.7726,451211.0
2020-03-11 15:50:00,56.61,56.9,56.26,56.61,585947.0,46.7561,46.9956,46.467,46.7561,585947.0
2020-03-11 15:55:00,56.62,56.75,56.44,56.49,655102.0,46.7643,46.8717,46.6156,46.6569,655102.0
2020-03-12 09:30:00,52.33,53.55,51.75,53.12,1010607.0,43.2211,44.2287,42.742,43.8736,1010607.0
2020-03-12 09:35:00,53.13,53.5,53.08,53.41,56742.0,43.8818,44.1874,43.8405,44.1131,56742.0
2020-03-12 09:40:00,53.41,53.41,53.41,53.41,0.0,44.1131,44.1131,44.1131,44.1131,0.0
2020-03-12 09:45:00,53.41,53.41,53.41,53.41,0.0,44.1131,44.1131,44.1131,44.1131,0.0
2020-03-12 09:50:00,52.0,53.4,50.62,51.22,320725.0,42.9485,44.1048,41.8087,42.3043,320725.0
2020-03-12 09:55:00,51.19,53.79,51.17,53.75,303440.0,42.2795,44.4269,42.263,44.3939,303440.0
2020-03-12 10:00:00,53.73,53.86,51.86,52.05,219543.0,44.3774,44.4847,42.8329,42.9898,219543.0
2020-03-12 10:05:00,52.06,52.46,51.76,51.85,216121.0,42.9981,43.3284,42.7503,42.8246,216121.0
2020-03-12 10:10:00,51.87,52.69,51.73,51.89,333377.0,42.8411,43.5184,42.7255,42.8577,333377.0
2020-03-12 10:15:00,51.88,52.27,51.8,52.12,344222.0,42.8494,43.1715,42.7833,43.0476,344222.0
2020-03-12 10:20:00,52.14,52.97,52.01,52.91,223441.0,43.0641,43.7497,42.9568,43.7001,223441.0
2020-03-12 10:25:00,52.93,53.52,52.92,53.28,239533.0,43.7166,44.2039,43.7084,44.0057,239533.0
2020-03-12 10:30:00,53.28,53.64,53.17,53.52,260871.0,44.0057,44.303,43.9148,44.2039,260871.0
2020-03-12 10:35:00,53.5,53.56,53.16,53.23,170418.0,44.1874,44.237,43.9066,43.9644,170418.0
2020-03-12 10:40:00,53.21,53.59,53.19,53.55,191222.0,43.9479,44.2617,43.9314,44.2287,191222.0
2020-03-12 10:45:00,53.57,53.73,53.27,53.33,194428.0,44.2452,44.3774,43.9974,44.047,194428.0
2020-03-12 10:50:00,53.34,53.69,53.28,53.64,155880.0,44.0553,44.3443,44.0057,44.303,155880.0
2020-03-12 10:55:00,53.63,53.64,53.43,53.44,155020.0,44.2948,44.303,44.1296,44.1378,155020.0
2020-03-12 11:00:00,53.44,53.45,52.64,52.91,221839.0,44.1378,44.1461,43.4771,43.7001,221839.0
2020-03-12 11:05:00,52.9,52.93,52.41,52.47,217092.0,43.6918,43.7166,43.2871,43.3367,217092.0
2020-03-12 11:10:00,52.46,52.47,52.1,52.25,138506.0,43.3284,43.3367,43.0311,43.155,138506.0
2020-03-12 11:15:00,52.24,52.49,52.12,52.26,154613.0,43.1467,43.3532,43.0476,43.1632,154613.0
2020-03-12 11:20:00,52.27,52.64,52.17,52.64,151770.0,43.1715,43.4771,43.0889,43.4771,151770.0
2020-03-12 11:25:00,52.64,53.04,52.32,52.65,212464.0,43.4771,43.8075,43.2128,43.4854,212464.0
2020-03-12 11:30:00,52.65,53.08,52.55,52.58,172975.0,43.4854,43.8405,43.4028,43.4275,172975.0
2020-03-12 11:35:00,52.58,52.68,52.25,52.34,148062.0,43.4275,43.5101,43.155,43.2293,148062.0
2020-03-12 11:40:00,52.34,52.42,52.22,52.41,161038.0,43.2293,43.2954,43.1302,43.2871,161038.0
2020-03-12 11:45:00,52.41,52.5,52.21,52.3,140304.0,43.2871,43.3615,43.122,43.1963,140304.0
2020-03-12 11:50:00,52.3,52.32,51.88,52.29,179680.0,43.1963,43.2128,42.8494,43.188,179680.0
2020-03-12 11:55:00,52.29,52.66,52.26,52.65,151441.0,43.188,43.4936,43.1632,43.4854,151441.0
2020-03-12 12:00:00,52.65,52.71,51.81,52.55,213495.0,43.4854,43.5349,42.7916,43.4028,213495.0
2020-03-12 12:05:00,52.55,52.7,52.46,52.49,223476.0,43.4028,43.5267,43.3284,43.3532,223476.0
2020-03-12 12:10:00,52.49,52.51,52.29,52.47,213945.0,43.3532,43.3697,43.188,43.3367,213945.0
2020-03-12 12:15:00,52.47,52.67,52.28,52.34,148605.0,43.3367,43.5019,43.1798,43.2293,148605.0
2020-03-12 12:20:00,52.35,52.76,52.29,52.74,205711.0,43.2376,43.5762,43.188,43.5597,205711.0
2020-03-12 12:25:00,52.73,52.84,52.6,52.73,171777.0,43.5514,43.6423,43.4441,43.5514,171777.0
2020-03-12 12:30:00,52.73,52.74,52.35,52.41,212970.0,43.5514,43.5597,43.2376,43.2871,212970.0
2020-03-12 12:35:00,52.4,52.49,52.34,52.4,161984.0,43.2789,43.3532,43.2293,43.2789,161984.0
2020-03-12 12:40:00,52.4,52.44,52.16,52.35,199606.0,43.2789,43.3119,43.0807,43.2376,199606.0
2020-03-12 12:45:00,52.36,52.5,52.32,52.38,138309.0,43.2458,43.3615,43.2128,43.2624,138309.0
2020-03-12 12:50:00,52.38,53.79,52.38,53.43,225567.0,43.2624,44.4269,43.2624,44.1296,225567.0
2020-03-12 12:55:00,53.39,54.68,53.38,54.36,267660.0,44.0966,45.162,44.0883,44.8977,267660.0
2020-03-12 13:00:00,54.37,54.78,54.1,54.67,281230.0,44.906,45.2446,44.683,45.1537,281230.0
2020-03-12 13:05:00,54.68,54.9,54.1,54.24,363540.0,45.162,45.3437,44.683,44.7986,363540.0
2020-03-12 13:10:00,54.23,54.25,53.07,53.5,259864.0,44.7903,44.8069,43.8323,44.1874,259864.0
2020-03-12 13:15:00,53.49,53.53,53.09,53.35,199064.0,44.1791,44.2122,43.8488,44.0635,199064.0
2020-03-12 13:20:00,53.35,53.6,53.15,53.31,184132.0,44.0635,44.27,43.8983,44.0305,184132.0
2020-03-12 13:25:00,53.31,53.49,53.1,53.42,200211.0,44.0305,44.1791,43.857,44.1213,200211.0
2020-03-12 13:30:00,53.42,53.74,53.33,53.55,165296.0,44.1213,44.3856,44.047,44.2287,165296.0
2020-03-12 13:35:00,53.55,53.6,52.55,52.55,301535.0,44.2287,44.27,43.4028,43.4028,301535.0
2020-03-12 13:40:00,52.56,52.7,52.5,52.61,153947.0,43.411,43.5267,43.3615,43.4523,153947.0
2020-03-12 13:45:00,52.61,53.02,52.52,53.02,150884.0,43.4523,43.791,43.378,43.791,150884.0
2020-03-12 13:50:00,53.0,53.21,52.73,52.82,120482.0,43.7744,43.9479,43.5514,43.6258,120482.0
2020-03-12 13:55:00,52.82,53.04,52.79,52.98,197228.0,43.6258,43.8075,43.601,43.7579,197228.0
2020-03-12 14:00:00,52.96,53.07,52.67,53.05,238672.0,43.7414,43.8323,43.5019,43.8157,238672.0
2020-03-12 14:05:00,53.06,53.32,52.93,53.07,222541.0,43.824,44.0387,43.7166,43.8323,222541.0
2020-03-12 14:10:00,53.07,53.17,52.59,52.78,136315.0,43.8323,43.9148,43.4358,43.5927,136315.0
2020-03-12 14:15:00,52.78,52.91,52.56,52.62,149634.0,43.5927,43.7001,43.411,43.4606,149634.0
2020-03-12 14:20:00,52.62,52.79,52.48,52.56,195322.0,43.4606,43.601,43.345,43.411,195322.0
2020-03-12 14:25:00,52.57,52.67,52.38,52.48,193397.0,43.4193,43.5019,43.2624,43.345,193397.0
2020-03-12 14:30:00,52.47,52.62,52.3,52.42,206669.0,43.3367,43.4606,43.1963,43.2954,206669.0
2020-03-12 14:35:00,52.42,52.44,52.22,52.27,202729.0,43.2954,43.3119,43.1302,43.1715,202729.0
2020-03-12 14:40:00,52.24,52.42,52.22,52.37,251490.0,43.1467,43.2954,43.1302,43.2541,251490.0
2020-03-12 14:45:00,52.37,52.97,52.3,52.96,175579.0,43.2541,43.7497,43.1963,43.7414,175579.0
2020-03-12 14:50:00,52.95,53.2,52.91,52.91,263585.0,43.7331,43.9396,43.7001,43.7001,263585.0
2020-03-12 14:55:00,52.92,53.09,52.68,52.7,181261.0,43.7084,43.8488,43.5101,43.5267,181261.0
2020-03-12 15:00:00,52.71,52.76,52.45,52.55,149407.0,43.5349,43.5762,43.3202,43.4028,149407.0
2020-03-12 15:05:00,52.55,53.28,52.32,52.77,222982.0,43.4028,44.0057,43.2128,43.5845,222982.0
2020-03-12 15:10:00,52.79,53.48,52.75,52.91,181341.0,43.601,44.1709,43.568,43.7001,181341.0
2020-03-12 15:15:00,52.91,52.93,52.49,52.65,178624.0,43.7001,43.7166,43.3532,43.4854,178624.0
2020-03-12 15:20:00,52.65,52.78,52.47,52.58,239640.0,43.4854,43.5927,43.3367,43.4275,239640.0
2020-03-12 15:25:00,52.58,52.92,52.54,52.78,232649.0,43.4275,43.7084,43.3945,43.5927,232649.0
2020-03-12 15:30:00,52.77,53.17,52.72,52.75,345236.0,43.5845,43.9148,43.5432,43.568,345236.0
2020-03-12 15:35:00,52.75,53.03,52.55,53.01,330994.0,43.568,43.7992,43.4028,43.7827,330994.0
2020-03-12 15:40:00,53.02,53.45,52.94,53.12,333561.0,43.791,44.1461,43.7249,43.8736,333561.0
2020-03-12 15:45:00,53.12,53.53,53.01,53.45,361720.0,43.8736,44.2122,43.7827,44.1461,361720.0
2020-03-12 15:50:00,53.46,54.07,53.45,53.72,583617.0,44.1544,44.6582,44.1461,44.3691,583617.0
2020-03-12 15:55:00,53.7,53.72,52.57,52.75,1311544.0,44.3526,44.3691,43.4193,43.568,1311544.0
2020-03-13 09:30:00,54.89,55.5,54.5,54.62,810556.0,45.3355,45.8393,45.0133,45.1125,810556.0
2020-03-13 09:35:00,54.68,54.74,53.82,53.82,442863.0,45.162,45.2116,44.4517,44.4517,442863.0
2020-03-13 09:40:00,53.83,54.1,53.46,54.08,343406.0,44.46,44.683,44.1544,44.6664,343406.0
2020-03-13 09:45:00,54.08,54.48,53.91,54.08,382517.0,44.6664,44.9968,44.526,44.6664,382517.0
2020-03-13 09:50:00,54.08,54.16,53.73,53.8,243079.0,44.6664,44.7325,44.3774,44.4352,243079.0
2020-03-13 09:55:00,53.8,54.07,53.78,54.06,295417.0,44.4352,44.6582,44.4187,44.6499,295417.0
2020-03-13 10:00:00,54.06,54.46,53.86,54.36,256392.0,44.6499,44.9803,44.4847,44.8977,256392.0
2020-03-13 10:05:00,54.36,54.44,54.16,54.16,189166.0,44.8977,44.9638,44.7325,44.7325,189166.0
2020-03-13 10:10:00,54.16,54.47,54.1,54.35,210449.0,44.7325,44.9886,44.683,44.8894,210449.0
2020-03-13 10:15:00,54.36,54.76,54.11,54.67,282858.0,44.8977,45.2281,44.6912,45.1537,282858.0
2020-03-13 10:20:00,54.68,54.95,54.41,54.58,279288.0,45.162,45.385,44.939,45.0794,279288.0
2020-03-13 10:25:00,54.57,54.93,54.33,54.41,231428.0,45.0712,45.3685,44.8729,44.939,231428.0
2020-03-13 10:30:00,54.38,54.62,53.88,53.91,186840.0,44.9142,45.1125,44.5013,44.526,186840.0
2020-03-13 10:35:00,53.9,53.92,53.65,53.84,161400.0,44.5178,44.5343,44.3113,44.4682,161400.0
2020-03-13 10:40:00,53.8,53.8,53.36,53.43,172148.0,44.4352,44.4352,44.0718,44.1296,172148.0
2020-03-13 10:45:00,53.43,53.46,53.28,53.42,163648.0,44.1296,44.1544,44.0057,44.1213,163648.0
2020-03-13 10:50:00,53.44,53.58,53.34,53.49,160366.0,44.1378,44.2535,44.0553,44.1791,160366.0
2020-03-13 10:55:00,53.5,53.54,52.97,52.98,178497.0,44.1874,44.2204,43.7497,43.7579,178497.0
2020-03-13 11:00:00,52.98,53.24,52.93,52.99,190578.0,43.7579,43.9727,43.7166,43.7662,190578.0
2020-03-13 11:05:00,52.98,53.12,52.77,52.98,210077.0,43.7579,43.8736,43.5845,43.7579,210077.0
2020-03-13 11:10:00,52.97,53.12,52.8,53.08,285421.0,43.7497,43.8736,43.6093,43.8405,285421.0
2020-03-13 11:15:00,53.07,53.16,52.91,53.06,119765.0,43.8323,43.9066,43.7001,43.824,119765.0
2020-03-13 11:20:00,53.07,53.22,53.03,53.08,126135.0,43.8323,43.9561,43.7992,43.8405,126135.0
2020-03-13 11:25:00,53.07,53.21,52.61,52.62,169835.0,43.8323,43.9479,43.4523,43.4606,169835.0
2020-03-13 11:30:00,52.63,52.64,52.0,52.0,212501.0,43.4688,43.4771,42.9485,42.9485,212501.0
2020-03-13 11:35:00,52.01,52.34,51.98,52.17,236118.0,42.9568,43.2293,42.932,43.0889,236118.0
2020-03-13 11:40:00,52.21,52.37,52.09,52.09,185389.0,43.122,43.2541,43.0228,43.0228,185389.0
2020-03-13 11:45:00,52.1,52.31,51.9,51.9,135649.0,43.0311,43.2045,42.8659,42.8659,135649.0
2020-03-13 11:50:00,51.91,52.11,51.89,52.1,199979.0,42.8742,43.0394,42.8577,43.0311,199979.0
2020-03-13 11:55:00,52.1,52.51,52.09,52.21,272717.0,43.0311,43.3697,43.0228,43.122,272717.0
2020-03-13 12:00:00,52.24,52.42,51.78,51.99,184249.0,43.1467,43.2954,42.7668,42.9402,184249.0
2020-03-13 12:05:00,52.0,52.26,51.9,52.2,158705.0,42.9485,43.1632,42.8659,43.1137,158705.0
2020-03-13 12:10:00,52.19,52.49,51.98,52.14,174424.0,43.1054,43.3532,42.932,43.0641,174424.0
2020-03-13 12:15:00,52.15,52.42,52.05,52.19,248935.0,43.0724,43.2954,42.9898,43.1054,248935.0
2020-03-13 12:20:00,52.19,52.52,52.18,52.38,149863.0,43.1054,43.378,43.0972,43.2624,149863.0
2020-03-13 12:25:00,52.37,52.47,52.32,52.35,147887.0,43.2541,43.3367,43.2128,43.2376,147887.0
2020-03-13 12:30:00,52.34,53.08,52.33,52.82,210468.0,43.2293,43.8405,43.2211,43.6258,210468.0
2020-03-13 12:35:00,52.81,52.91,52.55,52.8,131478.0,43.6175,43.7001,43.4028,43.6093,131478.0
2020-03-13 12:40:00,52.81,53.21,52.79,53.15,139016.0,43.6175,43.9479,43.601,43.8983,139016.0
2020-03-13 12:45:00,53.16,53.3,53.05,53.17,164790.0,43.9066,44.0222,43.8157,43.9148,164790.0
2020-03-13 12:50:00,53.17,53.38,53.06,53.1,176967.0,43.9148,44.0883,43.824,43.857,176967.0
2020-03-13 12:55:00,53.12,53.42,53.04,53.12,190581.0,43.8736,44.1213,43.8075,43.8736,190581.0
2020-03-13 13:00:00,53.12,53.37,52.89,52.91,175995.0,43.8736,44.08,43.6836,43.7001,175995.0
2020-03-13 13:05:00,52.91,53.01,52.79,52.88,145843.0,43.7001,43.7827,43.601,43.6753,145843.0
2020-03-13 13:10:00,52.88,53.4,52.76,53.4,322533.0,43.6753,44.1048,43.5762,44.1048,322533.0
2020-03-13 13:15:00,53.41,53.48,53.26,53.4,123161.0,44.1131,44.1709,43.9892,44.1048,123161.0
2020-03-13 13:20:00,53.4,53.66,53.28,53.65,444015.0,44.1048,44.3196,44.0057,44.3113,444015.0
2020-03-13 13:25:00,53.64,53.95,53.63,53.89,114373.0,44.303,44.5591,44.2948,44.5095,114373.0
2020-03-13 13:30:00,53.89,54.09,53.81,53.81,233230.0,44.5095,44.6747,44.4434,44.4434,233230.0
2020-03-13 13:35:00,53.82,53.84,53.58,53.83,141603.0,44.4517,44.4682,44.2535,44.46,141603.0
2020-03-13 13:40:00,53.81,53.97,53.68,53.75,220035.0,44.4434,44.5756,44.3361,44.3939,220035.0
2020-03-13 13:45:00,53.76,53.94,53.74,53.85,127795.0,44.4021,44.5508,44.3856,44.4765,127795.0
2020-03-13 13:50:00,53.85,53.91,53.73,53.76,146151.0,44.4765,44.526,44.3774,44.4021,146151.0
2020-03-13 13:55:00,53.74,53.74,53.55,53.63,112431.0,44.3856,44.3856,44.2287,44.2948,112431.0
2020-03-13 14:00:00,53.62,53.63,53.25,53.32,139928.0,44.2865,44.2948,43.9809,44.0387,139928.0
2020-03-13 14:05:00,53.31,53.53,53.15,53.32,169259.0,44.0305,44.2122,43.8983,44.0387,169259.0
2020-03-13 14:10:00,53.32,53.46,53.27,53.39,155636.0,44.0387,44.1544,43.9974,44.0966,155636.0
2020-03-13 14:15:00,53.39,53.53,53.35,53.35,128877.0,44.0966,44.2122,44.0635,44.0635,128877.0
2020-03-13 14:20:00,53.35,53.46,53.22,53.35,125293.0,44.0635,44.1544,43.9561,44.0635,125293.0
2020-03-13 14:25:00,53.35,53.41,53.1,53.11,120338.0,44.0635,44.1131,43.857,43.8653,120338.0
2020-03-13 14:30:00,53.11,53.16,52.99,53.03,289101.0,43.8653,43.9066,43.7662,43.7992,289101.0
2020-03-13 14:35:00,53.03,53.06,52.7,52.71,334142.0,43.7992,43.824,43.5267,43.5349,334142.0
2020-03-13 14:40:00,52.71,53.19,52.51,53.12,209355.0,43.5349,43.9314,43.3697,43.8736,209355.0
2020-03-13 14:45:00,53.12,53.2,52.81,52.88,140779.0,43.8736,43.9396,43.6175,43.6753,140779.0
2020-03-13 14:50:00,52.87,53.12,52.73,52.99,153084.0,43.6671,43.8736,43.5514,43.7662,153084.0
2020-03-13 14:55:00,52.99,53.2,52.95,53.14,149692.0,43.7662,43.9396,43.7331,43.8901,149692.0
2020-03-13 15:00:00,53.14,53.42,53.04,53.35,223301.0,43.8901,44.1213,43.8075,44.0635,223301.0
2020-03-13 15:05:00,53.37,53.56,53.29,53.32,142132.0,44.08,44.237,44.014,44.0387,142132.0
2020-03-13 15:10:00,53.32,53.39,52.84,53.16,190739.0,44.0387,44.0966,43.6423,43.9066,190739.0
2020-03-13 15:15:00,53.21,53.29,52.86,53.1,284367.0,43.9479,44.014,43.6588,43.857,284367.0
2020-03-13 15:20:00,53.09,53.41,52.98,53.27,180654.0,43.8488,44.1131,43.7579,43.9974,180654.0
2020-03-13 15:25:00,53.29,53.45,53.14,53.33,146575.0,44.014,44.1461,43.8901,44.047,146575.0
2020-03-13 15:30:00,53.34,53.54,52.36,52.85,372074.0,44.0553,44.2204,43.2458,43.6505,372074.0
2020-03-13 15:35:00,52.87,53.71,52.8,53.48,364624.0,43.6671,44.3609,43.6093,44.1709,364624.0
2020-03-13 15:40:00,53.46,54.29,53.21,53.98,272383.0,44.1544,44.8399,43.9479,44.5839,272383.0
2020-03-13 15:45:00,54.0,54.54,54.0,54.4,339090.0,44.6004,45.0464,44.6004,44.9307,339090.0
2020-03-13 15:50:00,54.4,54.92,54.22,54.89,596533.0,44.9307,45.3602,44.7821,45.3355,596533.0
2020-03-13 15:55:00,54.89,55.25,54.07,54.98,1095856.0,45.3355,45.6328,44.6582,45.4098,1095856.0
2020-03-16 09:30:00,50.13,50.43,49.99,50.4,7195.0,41.404,41.6518,41.2884,41.627,7195.0
2020-03-16 09:35:00,50.4,50.4,50.4,50.4,0.0,41.627,41.627,41.627,41.627,0.0
2020-03-16 09:40:00,50.4,50.4,50.4,50.4,0.0,41.627,41.627,41.627,41.627,0.0
2020-03-16 09:45:00,49.72,50.62,48.01,49.51,904793.0,41.0654,41.8087,39.653,40.8919,904793.0
2020-03-16 09:50:00,49.55,50.3,49.5,50.08,379607.0,40.925,41.5444,40.8837,41.3627,379607.0
2020-03-16 09:55:00,50.08,51.57,50.04,50.99,288495.0,41.3627,42.5934,41.3297,42.1143,288495.0
2020-03-16 10:00:00,50.99,51.37,50.46,50.8,280905.0,42.1143,42.4282,41.6766,41.9574,280905.0
2020-03-16 10:05:00,50.8,51.13,50.66,51.07,236518.0,41.9574,42.2299,41.8418,42.1804,236518.0
2020-03-16 10:10:00,51.07,51.48,51.0,51.27,191589.0,42.1804,42.519,42.1226,42.3456,191589.0
2020-03-16 10:15:00,51.26,51.26,50.8,51.01,227451.0,42.3373,42.3373,41.9574,42.1308,227451.0
2020-03-16 10:20:00,51.03,51.53,50.83,51.42,148895.0,42.1474,42.5603,41.9822,42.4695,148895.0
2020-03-16 10:25:00,51.45,51.88,51.38,51.6,149760.0,42.4942,42.8494,42.4364,42.6181,149760.0
2020-03-16 10:30:00,51.6,52.51,51.6,52.48,290417.0,42.6181,43.3697,42.6181,43.345,290417.0
2020-03-16 10:35:00,52.47,53.04,52.34,53.04,197020.0,43.3367,43.8075,43.2293,43.8075,197020.0
2020-03-16 10:40:00,53.09,53.24,52.68,53.12,154809.0,43.8488,43.9727,43.5101,43.8736,154809.0
2020-03-16 10:45:00,53.13,53.45,52.98,52.99,214646.0,43.8818,44.1461,43.7579,43.7662,214646.0
2020-03-16 10:50:00,52.98,53.04,52.47,52.84,121136.0,43.7579,43.8075,43.3367,43.6423,121136.0
2020-03-16 10:55:00,52.85,53.0,52.42,52.67,168324.0,43.6505,43.7744,43.2954,43.5019,168324.0
2020-03-16 11:00:00,52.72,53.25,52.65,52.94,110916.0,43.5432,43.9809,43.4854,43.7249,110916.0
2020-03-16 11:05:00,52.91,53.44,52.83,53.34,161930.0,43.7001,44.1378,43.634,44.0553,161930.0
2020-03-16 11:10:00,53.34,53.64,53.25,53.25,186495.0,44.0553,44.303,43.9809,43.9809,186495.0
2020-03-16 11:15:00,53.25,53.71,53.24,53.49,158218.0,43.9809,44.3609,43.9727,44.1791,158218.0
2020-03-16 11:20:00,53.48,53.76,53.32,53.67,192375.0,44.1709,44.4021,44.0387,44.3278,192375.0
2020-03-16 11:25:00,53.67,53.68,53.14,53.37,213731.0,44.3278,44.3361,43.8901,44.08,213731.0
2020-03-16 11:30:00,53.39,53.58,52.43,52.53,211261.0,44.0966,44.2535,43.3037,43.3863,211261.0
2020-03-16 11:35:00,52.54,53.17,52.47,53.03,96803.0,43.3945,43.9148,43.3367,43.7992,96803.0
2020-03-16 11:40:00,53.02,53.16,52.37,52.58,134456.0,43.791,43.9066,43.2541,43.4275,134456.0
2020-03-16 11:45:00,52.59,52.6,51.95,52.19,215809.0,43.4358,43.4441,42.9072,43.1054,215809.0
2020-03-16 11:50:00,52.2,52.52,52.15,52.46,132208.0,43.1137,43.378,43.0724,43.3284,132208.0
2020-03-16 11:55:00,52.45,52.97,52.42,52.97,91289.0,43.3202,43.7497,43.2954,43.7497,91289.0
2020-03-16 12:00:00,52.97,52.97,52.72,52.81,104804.0,43.7497,43.7497,43.5432,43.6175,104804.0
2020-03-16 12:05:00,52.79,52.98,52.71,52.86,108588.0,43.601,43.7579,43.5349,43.6588,108588.0
2020-03-16 12:10:00,52.86,52.91,52.4,52.4,127772.0,43.6588,43.7001,43.2789,43.2789,127772.0
2020-03-16 12:15:00,52.41,52.41,52.09,52.11,116727.0,43.2871,43.2871,43.0228,43.0394,116727.0
2020-03-16 12:20:00,52.11,52.24,52.09,52.23,149004.0,43.0394,43.1467,43.0228,43.1385,149004.0
2020-03-16 12:25:00,52.22,52.48,52.14,52.22,174309.0,43.1302,43.345,43.0641,43.1302,174309.0
2020-03-16 12:30:00,52.23,52.3,52.04,52.15,133542.0,43.1385,43.1963,42.9815,43.0724,133542.0
2020-03-16 12:35:00,52.14,52.52,52.12,52.25,130214.0,43.0641,43.378,43.0476,43.155,130214.0
2020-03-16 12:40:00,52.26,52.33,51.89,51.91,149460.0,43.1632,43.2211,42.8577,42.8742,149460.0
2020-03-16 12:45:00,51.93,51.97,51.7,51.73,103621.0,42.8907,42.9237,42.7007,42.7255,103621.0
2020-03-16 12:50:00,51.75,51.8,51.38,51.4,118136.0,42.742,42.7833,42.4364,42.4529,118136.0
2020-03-16 12:55:00,51.4,51.73,51.35,51.64,122733.0,42.4529,42.7255,42.4117,42.6512,122733.0
2020-03-16 13:00:00,51.63,52.15,51.58,52.12,81368.0,42.6429,43.0724,42.6016,43.0476,81368.0
2020-03-16 13:05:00,52.1,52.13,51.85,51.95,109404.0,43.0311,43.0559,42.8246,42.9072,109404.0
2020-03-16 13:10:00,51.93,52.65,51.89,52.51,125302.0,42.8907,43.4854,42.8577,43.3697,125302.0
2020-03-16 13:15:00,52.5,52.63,52.28,52.32,68613.0,43.3615,43.4688,43.1798,43.2128,68613.0
2020-03-16 13:20:00,52.33,52.62,52.19,52.53,78026.0,43.2211,43.4606,43.1054,43.3863,78026.0
2020-03-16 13:25:00,52.52,52.53,52.13,52.17,101912.0,43.378,43.3863,43.0559,43.0889,101912.0
2020-03-16 13:30:00,52.17,52.17,51.59,51.83,104610.0,43.0889,43.0889,42.6099,42.8081,104610.0
2020-03-16 13:35:00,51.83,51.86,51.51,51.74,95108.0,42.8081,42.8329,42.5438,42.7338,95108.0
2020-03-16 13:40:00,51.74,51.74,51.57,51.69,91138.0,42.7338,42.7338,42.5934,42.6925,91138.0
2020-03-16 13:45:00,51.69,51.94,51.68,51.85,101777.0,42.6925,42.899,42.6842,42.8246,101777.0
2020-03-16 13:50:00,51.88,52.11,51.86,51.97,131054.0,42.8494,43.0394,42.8329,42.9237,131054.0
2020-03-16 13:55:00,51.97,52.18,51.96,51.96,75563.0,42.9237,43.0972,42.9155,42.9155,75563.0
2020-03-16 14:00:00,51.95,51.95,51.54,51.7,106443.0,42.9072,42.9072,42.5686,42.7007,106443.0
2020-03-16 14:05:00,51.7,51.86,51.7,51.71,107864.0,42.7007,42.8329,42.7007,42.709,107864.0
2020-03-16 14:10:00,51.71,51.98,51.7,51.87,101612.0,42.709,42.932,42.7007,42.8411,101612.0
2020-03-16 14:15:00,51.83,51.92,51.56,51.57,99242.0,42.8081,42.8824,42.5851,42.5934,99242.0
2020-03-16 14:20:00,51.57,51.78,51.56,51.58,94704.0,42.5934,42.7668,42.5851,42.6016,94704.0
2020-03-16 14:25:00,51.59,52.02,51.52,52.0,130074.0,42.6099,42.965,42.5521,42.9485,130074.0
2020-03-16 14:30:00,52.01,52.69,51.93,52.65,160225.0,42.9568,43.5184,42.8907,43.4854,160225.0
2020-03-16 14:35:00,52.67,52.9,52.2,52.25,178735.0,43.5019,43.6918,43.1137,43.155,178735.0
2020-03-16 14:40:00,52.25,52.27,52.0,52.17,124199.0,43.155,43.1715,42.9485,43.0889,124199.0
2020-03-16 14:45:00,52.19,52.32,52.02,52.2,161844.0,43.1054,43.2128,42.965,43.1137,161844.0
2020-03-16 14:50:00,52.21,52.49,52.1,52.49,245658.0,43.122,43.3532,43.0311,43.3532,245658.0
2020-03-16 14:55:00,52.49,53.09,52.47,52.96,217030.0,43.3532,43.8488,43.3367,43.7414,217030.0
2020-03-16 15:00:00,52.96,53.4,52.75,52.75,193576.0,43.7414,44.1048,43.568,43.568,193576.0
2020-03-16 15:05:00,52.75,53.07,52.64,52.64,238323.0,43.568,43.8323,43.4771,43.4771,238323.0
2020-03-16 15:10:00,52.68,52.76,52.17,52.18,232064.0,43.5101,43.5762,43.0889,43.0972,232064.0
2020-03-16 15:15:00,52.18,52.68,52.17,52.46,159244.0,43.0972,43.5101,43.0889,43.3284,159244.0
2020-03-16 15:20:00,52.47,52.49,51.76,52.15,217997.0,43.3367,43.3532,42.7503,43.0724,217997.0
2020-03-16 15:25:00,52.15,52.26,51.66,51.76,211597.0,43.0724,43.1632,42.6677,42.7503,211597.0
2020-03-16 15:30:00,51.76,51.77,51.15,51.35,284446.0,42.7503,42.7585,42.2465,42.4117,284446.0
2020-03-16 15:35:00,51.34,51.67,51.33,51.67,269399.0,42.4034,42.6759,42.3951,42.6759,269399.0
2020-03-16 15:40:00,51.69,52.37,51.6,52.34,313233.0,42.6925,43.2541,42.6181,43.2293,313233.0
2020-03-16 15:45:00,52.34,52.36,51.76,51.97,316860.0,43.2293,43.2458,42.7503,42.9237,316860.0
2020-03-16 15:50:00,51.96,51.97,51.18,51.19,697661.0,42.9155,42.9237,42.2712,42.2795,697661.0
2020-03-16 15:55:00,51.19,51.22,51.1,51.11,1313310.0,42.2795,42.3043,42.2052,42.2134,1313310.0
2020-03-17 09:30:00,51.83,52.52,51.25,51.55,526023.0,42.8081,43.378,42.3291,42.5768,526023.0
2020-03-17 09:35:00,51.58,52.13,51.39,51.83,210998.0,42.6016,43.0559,42.4447,42.8081,210998.0
2020-03-17 09:40:00,51.81,52.1,51.68,51.95,163950.0,42.7916,43.0311,42.6842,42.9072,163950.0
2020-03-17 09:45:00,51.99,52.46,51.71,51.88,306830.0,42.9402,43.3284,42.709,42.8494,306830.0
2020-03-17 09:50:00,51.86,51.87,51.41,51.42,257317.0,42.8329,42.8411,42.4612,42.4695,257317.0
2020-03-17 09:55:00,51.42,51.68,51.34,51.39,300270.0,42.4695,42.6842,42.4034,42.4447,300270.0
2020-03-17 10:00:00,51.38,51.95,51.2,51.92,250459.0,42.4364,42.9072,42.2878,42.8824,250459.0
2020-03-17 10:05:00,51.94,52.08,51.86,52.01,213231.0,42.899,43.0146,42.8329,42.9568,213231.0
2020-03-17 10:10:00,52.0,52.03,51.8,51.88,219499.0,42.9485,42.9733,42.7833,42.8494,219499.0
2020-03-17 10:15:00,51.88,52.39,51.77,52.35,236009.0,42.8494,43.2706,42.7585,43.2376,236009.0
2020-03-17 10:20:00,52.35,52.81,52.28,52.47,226356.0,43.2376,43.6175,43.1798,43.3367,226356.0
2020-03-17 10:25:00,52.46,52.84,52.45,52.63,198826.0,43.3284,43.6423,43.3202,43.4688,198826.0
2020-03-17 10:30:00,52.62,52.7,52.38,52.48,158735.0,43.4606,43.5267,43.2624,43.345,158735.0
2020-03-17 10:35:00,52.49,52.7,52.35,52.47,147105.0,43.3532,43.5267,43.2376,43.3367,147105.0
2020-03-17 10:40:00,52.49,52.66,52.31,52.51,144847.0,43.3532,43.4936,43.2045,43.3697,144847.0
2020-03-17 10:45:00,52.51,52.73,52.18,52.26,226513.0,43.3697,43.5514,43.0972,43.1632,226513.0
2020-03-17 10:50:00,52.23,52.36,51.89,52.26,160801.0,43.1385,43.2458,42.8577,43.1632,160801.0
2020-03-17 10:55:00,52.25,52.6,52.07,52.36,194345.0,43.155,43.4441,43.0063,43.2458,194345.0
2020-03-17 11:00:00,52.32,52.63,52.18,52.6,177621.0,43.2128,43.4688,43.0972,43.4441,177621.0
2020-03-17 11:05:00,52.61,52.96,52.61,52.92,114962.0,43.4523,43.7414,43.4523,43.7084,114962.0
2020-03-17 11:10:00,52.91,53.1,52.8,53.08,126418.0,43.7001,43.857,43.6093,43.8405,126418.0
2020-03-17 11:15:00,53.07,53.5,52.9,53.5,123606.0,43.8323,44.1874,43.6918,44.1874,123606.0
2020-03-17 11:20:00,53.51,53.6,52.99,53.11,102216.0,44.1957,44.27,43.7662,43.8653,102216.0
2020-03-17 11:25:00,53.09,53.35,52.97,53.0,78821.0,43.8488,44.0635,43.7497,43.7744,78821.0
2020-03-17 11:30:00,53.0,53.54,52.97,53.23,88846.0,43.7744,44.2204,43.7497,43.9644,88846.0
2020-03-17 11:35:00,53.23,53.27,52.98,53.08,275339.0,43.9644,43.9974,43.7579,43.8405,275339.0
2020-03-17 11:40:00,53.1,53.4,53.06,53.31,93899.0,43.857,44.1048,43.824,44.0305,93899.0
2020-03-17 11:45:00,53.29,53.4,53.14,53.33,101685.0,44.014,44.1048,43.8901,44.047,101685.0
2020-03-17 11:50:00,53.32,53.48,53.23,53.46,124985.0,44.0387,44.1709,43.9644,44.1544,124985.0
2020-03-17 11:55:00,53.48,53.5,53.2,53.47,82442.0,44.1709,44.1874,43.9396,44.1626,82442.0
2020-03-17 12:00:00,53.5,53.52,53.21,53.29,135668.0,44.1874,44.2039,43.9479,44.014,135668.0
2020-03-17 12:05:00,53.31,54.0,53.31,54.0,113214.0,44.0305,44.6004,44.0305,44.6004,113214.0
2020-03-17 12:10:00,53.97,54.1,53.78,53.83,136992.0,44.5756,44.683,44.4187,44.46,136992.0
2020-03-17 12:15:00,53.8,53.84,53.49,53.67,130617.0,44.4352,44.4682,44.1791,44.3278,130617.0
2020-03-17 12:20:00,53.68,53.69,52.73,52.85,112730.0,44.3361,44.3443,43.5514,43.6505,112730.0
2020-03-17 12:25:00,52.85,53.03,52.62,52.7,114541.0,43.6505,43.7992,43.4606,43.5267,114541.0
2020-03-17 12:30:00,52.71,53.04,52.67,52.78,79147.0,43.5349,43.8075,43.5019,43.5927,79147.0
2020-03-17 12:35:00,52.78,52.8,52.54,52.69,67655.0,43.5927,43.6093,43.3945,43.5184,67655.0
2020-03-17 12:40:00,52.7,52.75,52.29,52.56,141829.0,43.5267,43.568,43.188,43.411,141829.0
2020-03-17 12:45:00,52.58,52.7,52.53,52.63,47668.0,43.4275,43.5267,43.3863,43.4688,47668.0
2020-03-17 12:50:00,52.62,52.67,52.35,52.66,99353.0,43.4606,43.5019,43.2376,43.4936,99353.0
2020-03-17 12:55:00,52.68,52.71,52.52,52.68,57474.0,43.5101,43.5349,43.378,43.5101,57474.0
2020-03-17 13:00:00,52.69,52.96,52.66,52.73,94736.0,43.5184,43.7414,43.4936,43.5514,94736.0
2020-03-17 13:05:00,52.74,52.99,52.65,52.69,90056.0,43.5597,43.7662,43.4854,43.5184,90056.0
2020-03-17 13:10:00,52.7,52.7,52.15,52.23,118896.0,43.5267,43.5267,43.0724,43.1385,118896.0
2020-03-17 13:15:00,52.21,52.45,52.07,52.36,175283.0,43.122,43.3202,43.0063,43.2458,175283.0
2020-03-17 13:20:00,52.36,52.59,52.31,52.42,100846.0,43.2458,43.4358,43.2045,43.2954,100846.0
2020-03-17 13:25:00,52.41,52.69,52.31,52.63,95103.0,43.2871,43.5184,43.2045,43.4688,95103.0
2020-03-17 13:30:00,52.62,52.99,52.3,52.96,115719.0,43.4606,43.7662,43.1963,43.7414,115719.0
2020-03-17 13:35:00,52.97,53.19,52.94,53.06,89299.0,43.7497,43.9314,43.7249,43.824,89299.0
2020-03-17 13:40:00,53.03,53.19,52.99,53.1,98643.0,43.7992,43.9314,43.7662,43.857,98643.0
2020-03-17 13:45:00,53.08,53.32,53.0,53.14,74334.0,43.8405,44.0387,43.7744,43.8901,74334.0
2020-03-17 13:50:00,53.13,53.26,52.97,53.08,97824.0,43.8818,43.9892,43.7497,43.8405,97824.0
2020-03-17 13:55:00,53.06,53.25,53.04,53.17,68780.0,43.824,43.9809,43.8075,43.9148,68780.0
2020-03-17 14:00:00,53.17,53.26,52.83,53.11,103639.0,43.9148,43.9892,43.634,43.8653,103639.0
2020-03-17 14:05:00,53.11,53.54,53.05,53.48,96905.0,43.8653,44.2204,43.8157,44.1709,96905.0
2020-03-17 14:10:00,53.5,53.66,53.33,53.49,105472.0,44.1874,44.3196,44.047,44.1791,105472.0
2020-03-17 14:15:00,53.55,53.82,53.44,53.78,81202.0,44.2287,44.4517,44.1378,44.4187,81202.0
2020-03-17 14:20:00,53.8,53.92,53.28,53.31,100921.0,44.4352,44.5343,44.0057,44.0305,100921.0
2020-03-17 14:25:00,53.31,53.68,53.29,53.57,108181.0,44.0305,44.3361,44.014,44.2452,108181.0
2020-03-17 14:30:00,53.6,53.85,53.6,53.75,150036.0,44.27,44.4765,44.27,44.3939,150036.0
2020-03-17 14:35:00,53.73,53.94,53.56,53.78,102031.0,44.3774,44.5508,44.237,44.4187,102031.0
2020-03-17 14:40:00,53.77,53.8,53.43,53.44,106981.0,44.4104,44.4352,44.1296,44.1378,106981.0
2020-03-17 14:45:00,53.44,53.54,53.15,53.22,160842.0,44.1378,44.2204,43.8983,43.9561,160842.0
2020-03-17 14:50:00,53.21,53.32,52.91,52.99,170588.0,43.9479,44.0387,43.7001,43.7662,170588.0
2020-03-17 14:55:00,53.01,53.4,52.99,53.34,220665.0,43.7827,44.1048,43.7662,44.0553,220665.0
2020-03-17 15:00:00,53.33,53.33,52.42,52.71,129851.0,44.047,44.047,43.2954,43.5349,129851.0
2020-03-17 15:05:00,52.75,53.34,52.65,53.08,142177.0,43.568,44.0553,43.4854,43.8405,142177.0
2020-03-17 15:10:00,53.09,53.36,53.08,53.3,139361.0,43.8488,44.0718,43.8405,44.0222,139361.0
2020-03-17 15:15:00,53.29,53.47,53.19,53.3,167798.0,44.014,44.1626,43.9314,44.0222,167798.0
2020-03-17 15:20:00,53.3,53.41,53.12,53.25,142356.0,44.0222,44.1131,43.8736,43.9809,142356.0
2020-03-17 15:25:00,53.25,53.28,52.94,53.03,165182.0,43.9809,44.0057,43.7249,43.7992,165182.0
2020-03-17 15:30:00,53.02,53.36,53.01,53.23,240455.0,43.791,44.0718,43.7827,43.9644,240455.0
2020-03-17 15:35:00,53.22,53.69,53.21,53.68,196037.0,43.9561,44.3443,43.9479,44.3361,196037.0
2020-03-17 15:40:00,53.69,53.95,53.54,53.95,285240.0,44.3443,44.5591,44.2204,44.5591,285240.0
2020-03-17 15:45:00,53.94,53.96,53.87,53.91,398046.0,44.5508,44.5673,44.493,44.526,398046.0
2020-03-17 15:50:00,53.91,53.99,52.86,53.25,567410.0,44.526,44.5921,43.6588,43.9809,567410.0
2020-03-17 15:55:00,53.23,54.09,53.18,54.09,1058047.0,43.9644,44.6747,43.9231,44.6747,1058047.0
2020-03-18 09:30:00,51.63,52.39,51.11,51.75,459978.0,42.6429,43.2706,42.2134,42.742,459978.0
2020-03-18 09:35:00,51.75,51.81,51.01,51.16,260684.0,42.742,42.7916,42.1308,42.2547,260684.0
2020-03-18 09:40:00,51.15,51.17,50.37,50.72,328806.0,42.2465,42.263,41.6022,41.8913,328806.0
2020-03-18 09:45:00,50.72,50.95,50.33,50.84,298055.0,41.8913,42.0813,41.5692,41.9904,298055.0
2020-03-18 09:50:00,50.82,51.26,50.63,51.22,223134.0,41.9739,42.3373,41.817,42.3043,223134.0
2020-03-18 09:55:00,51.24,51.68,51.02,51.08,229158.0,42.3208,42.6842,42.1391,42.1886,229158.0
2020-03-18 10:00:00,51.1,51.99,50.89,51.77,204877.0,42.2052,42.9402,42.0317,42.7585,204877.0
2020-03-18 10:05:00,51.75,52.08,51.53,51.58,134302.0,42.742,43.0146,42.5603,42.6016,134302.0
2020-03-18 10:10:00,51.59,51.8,51.47,51.7,117602.0,42.6099,42.7833,42.5108,42.7007,117602.0
2020-03-18 10:15:00,51.69,52.01,51.61,51.65,136344.0,42.6925,42.9568,42.6264,42.6594,136344.0
2020-03-18 10:20:00,51.65,51.87,51.34,51.39,102909.0,42.6594,42.8411,42.4034,42.4447,102909.0
2020-03-18 10:25:00,51.39,51.65,51.27,51.63,141848.0,42.4447,42.6594,42.3456,42.6429,141848.0
2020-03-18 10:30:00,51.65,51.66,51.42,51.59,193390.0,42.6594,42.6677,42.4695,42.6099,193390.0
2020-03-18 10:35:00,51.58,51.67,51.21,51.4,111239.0,42.6016,42.6759,42.296,42.4529,111239.0
2020-03-18 10:40:00,51.39,51.83,51.3,51.63,170669.0,42.4447,42.8081,42.3704,42.6429,170669.0
2020-03-18 10:45:00,51.62,51.64,51.33,51.44,111400.0,42.6347,42.6512,42.3951,42.486,111400.0
2020-03-18 10:50:00,51.43,51.43,50.86,50.87,162822.0,42.4777,42.4777,42.0069,42.0152,162822.0
2020-03-18 10:55:00,50.86,50.86,50.22,50.26,261202.0,42.0069,42.0069,41.4783,41.5114,261202.0
2020-03-18 11:00:00,50.26,50.35,50.12,50.23,229642.0,41.5114,41.5857,41.3958,41.4866,229642.0
2020-03-18 11:05:00,50.22,50.23,49.9,49.99,224932.0,41.4783,41.4866,41.214,41.2884,224932.0
2020-03-18 11:10:00,50.0,50.0,49.7,49.75,215295.0,41.2966,41.2966,41.0489,41.0902,215295.0
2020-03-18 11:15:00,49.74,49.97,49.57,49.67,258880.0,41.0819,41.2719,40.9415,41.0241,258880.0
2020-03-18 11:20:00,49.68,50.14,49.68,50.03,356301.0,41.0323,41.4123,41.0323,41.3214,356301.0
2020-03-18 11:25:00,50.04,50.17,49.84,49.98,150296.0,41.3297,41.437,41.1645,41.2801,150296.0
2020-03-18 11:30:00,49.94,50.22,49.68,49.88,162871.0,41.2471,41.4783,41.0323,41.1975,162871.0
2020-03-18 11:35:00,49.89,50.22,49.83,50.07,121455.0,41.2058,41.4783,41.1562,41.3545,121455.0
2020-03-18 11:40:00,50.03,50.04,49.73,49.76,162456.0,41.3214,41.3297,41.0736,41.0984,162456.0
2020-03-18 11:45:00,49.75,50.19,49.51,50.11,138913.0,41.0902,41.4536,40.8919,41.3875,138913.0
2020-03-18 11:50:00,50.12,50.59,50.1,50.55,145397.0,41.3958,41.7839,41.3792,41.7509,145397.0
2020-03-18 11:55:00,50.57,50.7,50.42,50.53,115655.0,41.7674,41.8748,41.6435,41.7344,115655.0
2020-03-18 12:00:00,50.52,50.66,50.26,50.27,175880.0,41.7261,41.8418,41.5114,41.5196,175880.0
2020-03-18 12:05:00,50.28,50.55,50.17,50.38,195280.0,41.5279,41.7509,41.437,41.6105,195280.0
2020-03-18 12:10:00,50.36,50.52,50.1,50.11,138300.0,41.594,41.7261,41.3792,41.3875,138300.0
2020-03-18 12:15:00,50.1,50.13,49.81,49.94,159265.0,41.3792,41.404,41.1397,41.2471,159265.0
2020-03-18 12:20:00,49.92,50.02,49.78,49.94,171081.0,41.2306,41.3132,41.1149,41.2471,171081.0
2020-03-18 12:25:00,49.93,50.12,49.87,50.09,260935.0,41.2388,41.3958,41.1893,41.371,260935.0
2020-03-18 12:30:00,50.11,50.25,50.02,50.25,190049.0,41.3875,41.5031,41.3132,41.5031,190049.0
2020-03-18 12:35:00,50.26,50.28,49.85,50.05,169633.0,41.5114,41.5279,41.1728,41.3379,169633.0
2020-03-18 12:40:00,50.05,50.22,49.86,50.18,120086.0,41.3379,41.4783,41.181,41.4453,120086.0
2020-03-18 12:45:00,50.2,50.31,49.81,49.94,146024.0,41.4618,41.5527,41.1397,41.2471,146024.0
2020-03-18 12:50:00,49.95,50.17,49.86,49.9,137652.0,41.2553,41.437,41.181,41.214,137652.0
2020-03-18 12:55:00,49.91,49.99,49.64,49.67,35885.0,41.2223,41.2884,40.9993,41.0241,35885.0
2020-03-18 13:00:00,49.67,49.67,49.67,49.67,0.0,41.0241,41.0241,41.0241,41.0241,0.0
2020-03-18 13:05:00,49.67,49.67,49.67,49.67,0.0,41.0241,41.0241,41.0241,41.0241,0.0
2020-03-18 13:10:00,49.27,49.94,49.27,49.4,199757.0,40.6937,41.2471,40.6937,40.8011,199757.0
2020-03-18 13:15:00,49.39,49.73,49.3,49.53,157545.0,40.7928,41.0736,40.7185,40.9085,157545.0
2020-03-18 13:20:00,49.55,49.56,49.03,49.07,178365.0,40.925,40.9332,40.4955,40.5285,178365.0
2020-03-18 13:25:00,49.06,49.12,48.55,48.55,252482.0,40.5203,40.5698,40.099,40.099,252482.0
2020-03-18 13:30:00,48.56,48.56,48.34,48.52,233691.0,40.1073,40.1073,39.9256,40.0743,233691.0
2020-03-18 13:35:00,48.54,48.74,48.4,48.59,359664.0,40.0908,40.256,39.9751,40.1321,359664.0
2020-03-18 13:40:00,48.59,48.87,48.53,48.8,290771.0,40.1321,40.3633,40.0825,40.3055,290771.0
2020-03-18 13:45:00,48.78,48.85,48.46,48.84,202613.0,40.289,40.3468,40.0247,40.3386,202613.0
2020-03-18 13:50:00,48.83,48.85,48.5,48.7,217135.0,40.3303,40.3468,40.0577,40.2229,217135.0
2020-03-18 13:55:00,48.71,48.75,48.48,48.51,411448.0,40.2312,40.2642,40.0412,40.066,411448.0
2020-03-18 14:00:00,48.51,48.63,48.44,48.52,279752.0,40.066,40.1651,40.0082,40.0743,279752.0
2020-03-18 14:05:00,48.52,48.66,48.41,48.61,234857.0,40.0743,40.1899,39.9834,40.1486,234857.0
2020-03-18 14:10:00,48.62,48.65,48.47,48.55,237481.0,40.1569,40.1816,40.033,40.099,237481.0
2020-03-18 14:15:00,48.55,48.87,48.45,48.47,232195.0,40.099,40.3633,40.0164,40.033,232195.0
2020-03-18 14:20:00,48.46,48.55,48.22,48.28,228411.0,40.0247,40.099,39.8265,39.876,228411.0
2020-03-18 14:25:00,48.27,48.33,48.11,48.27,239245.0,39.8678,39.9173,39.7356,39.8678,239245.0
2020-03-18 14:30:00,48.25,48.51,48.02,48.35,195319.0,39.8513,40.066,39.6613,39.9339,195319.0
2020-03-18 14:35:00,48.35,48.91,48.34,48.82,229455.0,39.9339,40.3964,39.9256,40.322,229455.0
2020-03-18 14:40:00,48.81,48.89,48.67,48.85,192079.0,40.3138,40.3799,40.1982,40.3468,192079.0
2020-03-18 14:45:00,48.85,48.98,48.7,48.73,200546.0,40.3468,40.4542,40.2229,40.2477,200546.0
2020-03-18 14:50:00,48.74,49.03,48.74,48.95,217393.0,40.256,40.4955,40.256,40.4294,217393.0
2020-03-18 14:55:00,48.97,49.34,48.94,49.31,158999.0,40.4459,40.7515,40.4212,40.7267,158999.0
2020-03-18 15:00:00,49.31,49.6,49.13,49.16,161645.0,40.7267,40.9663,40.5781,40.6029,161645.0
2020-03-18 15:05:00,49.18,49.62,49.09,49.4,217904.0,40.6194,40.9828,40.545,40.8011,217904.0
2020-03-18 15:10:00,49.44,49.69,49.28,49.37,197884.0,40.8341,41.0406,40.702,40.7763,197884.0
2020-03-18 15:15:00,49.36,49.47,49.12,49.35,178913.0,40.768,40.8589,40.5698,40.7598,178913.0
2020-03-18 15:20:00,49.33,49.35,48.77,48.91,204518.0,40.7433,40.7598,40.2807,40.3964,204518.0
2020-03-18 15:25:00,48.94,49.25,48.81,48.91,250544.0,40.4212,40.6772,40.3138,40.3964,250544.0
2020-03-18 15:30:00,48.91,49.38,48.7,49.15,302183.0,40.3964,40.7846,40.2229,40.5946,302183.0
2020-03-18 15:35:00,49.15,49.15,48.67,48.79,240776.0,40.5946,40.5946,40.1982,40.2973,240776.0
2020-03-18 15:40:00,48.78,49.68,48.78,49.43,331395.0,40.289,41.0323,40.289,40.8259,331395.0
2020-03-18 15:45:00,49.43,49.7,49.11,49.69,349117.0,40.8259,41.0489,40.5616,41.0406,349117.0
2020-03-18 15:50:00,49.69,49.98,49.59,49.84,569203.0,41.0406,41.2801,40.958,41.1645,569203.0
2020-03-18 15:55:00,49.83,50.24,49.25,50.24,1083362.0,41.1562,41.4949,40.6772,41.4949,1083362.0
2020-03-19 09:30:00,50.11,50.73,49.01,49.02,428960.0,41.3875,41.8996,40.479,40.4872,428960.0
2020-03-19 09:35:00,49.02,49.08,48.53,48.65,239370.0,40.4872,40.5368,40.0825,40.1816,239370.0
2020-03-19 09:40:00,48.66,48.78,48.25,48.31,214460.0,40.1899,40.289,39.8513,39.9008,214460.0
2020-03-19 09:45:00,48.32,48.94,48.21,48.91,307852.0,39.9091,40.4212,39.8182,40.3964,307852.0
2020-03-19 09:50:00,48.92,49.18,48.87,49.08,293417.0,40.4046,40.6194,40.3633,40.5368,293417.0
2020-03-19 09:55:00,49.08,49.15,48.65,48.82,183469.0,40.5368,40.5946,40.1816,40.322,183469.0
2020-03-19 10:00:00,48.82,49.32,48.5,49.24,273227.0,40.322,40.735,40.0577,40.6689,273227.0
2020-03-19 10:05:00,49.24,50.19,49.19,50.0,146326.0,40.6689,41.4536,40.6276,41.2966,146326.0
2020-03-19 10:10:00,50.01,50.17,49.79,50.1,229251.0,41.3049,41.437,41.1232,41.3792,229251.0
2020-03-19 10:15:00,50.11,50.47,49.86,49.91,200177.0,41.3875,41.6848,41.181,41.2223,200177.0
2020-03-19 10:20:00,49.9,50.27,49.9,49.99,181782.0,41.214,41.5196,41.214,41.2884,181782.0
2020-03-19 10:25:00,49.99,50.22,49.84,50.19,195397.0,41.2884,41.4783,41.1645,41.4536,195397.0
2020-03-19 10:30:00,50.19,50.19,49.87,50.08,174019.0,41.4536,41.4536,41.1893,41.3627,174019.0
2020-03-19 10:35:00,50.08,50.09,49.55,49.59,161764.0,41.3627,41.371,40.925,40.958,161764.0
2020-03-19 10:40:00,49.61,49.8,49.28,49.45,148438.0,40.9745,41.1315,40.702,40.8424,148438.0
2020-03-19 10:45:00,49.43,49.44,49.11,49.18,140575.0,40.8259,40.8341,40.5616,40.6194,140575.0
2020-03-19 10:50:00,49.16,49.33,49.13,49.28,128067.0,40.6029,40.7433,40.5781,40.702,128067.0
2020-03-19 10:55:00,49.28,49.62,49.2,49.31,148401.0,40.702,40.9828,40.6359,40.7267,148401.0
2020-03-19 11:00:00,49.32,49.6,49.28,49.53,235797.0,40.735,40.9663,40.702,40.9085,235797.0
2020-03-19 11:05:00,49.54,49.9,49.46,49.75,174066.0,40.9167,41.214,40.8506,41.0902,174066.0
2020-03-19 11:10:00,49.74,49.87,49.51,49.71,163041.0,41.0819,41.1893,40.8919,41.0571,163041.0
2020-03-19 11:15:00,49.72,49.72,49.34,49.41,208182.0,41.0654,41.0654,40.7515,40.8093,208182.0
2020-03-19 11:20:00,49.42,49.56,49.34,49.47,155247.0,40.8176,40.9332,40.7515,40.8589,155247.0
2020-03-19 11:25:00,49.44,49.81,49.42,49.76,200140.0,40.8341,41.1397,40.8176,41.0984,200140.0
2020-03-19 11:30:00,49.75,49.77,49.36,49.42,252919.0,41.0902,41.1067,40.768,40.8176,252919.0
2020-03-19 11:35:00,49.41,49.6,49.28,49.29,300707.0,40.8093,40.9663,40.702,40.7102,300707.0
2020-03-19 11:40:00,49.29,49.5,49.18,49.42,156887.0,40.7102,40.8837,40.6194,40.8176,156887.0
2020-03-19 11:45:00,49.42,49.42,49.2,49.36,119143.0,40.8176,40.8176,40.6359,40.768,119143.0
2020-03-19 11:50:00,49.36,49.62,49.24,49.6,180391.0,40.768,40.9828,40.6689,40.9663,180391.0
2020-03-19 11:55:00,49.59,49.74,49.15,49.32,194043.0,40.958,41.0819,40.5946,40.735,194043.0
2020-03-19 12:00:00,49.33,49.49,49.1,49.1,177318.0,40.7433,40.8754,40.5533,40.5533,177318.0
2020-03-19 12:05:00,49.09,49.38,49.08,49.09,150744.0,40.545,40.7846,40.5368,40.545,150744.0
2020-03-19 12:10:00,49.09,49.09,48.79,48.84,214603.0,40.545,40.545,40.2973,40.3386,214603.0
2020-03-19 12:15:00,48.85,48.96,48.63,48.86,159168.0,40.3468,40.4377,40.1651,40.3551,159168.0
2020-03-19 12:20:00,48.85,49.02,48.56,48.57,181208.0,40.3468,40.4872,40.1073,40.1156,181208.0
2020-03-19 12:25:00,48.57,48.88,48.43,48.65,190203.0,40.1156,40.3716,39.9999,40.1816,190203.0
2020-03-19 12:30:00,48.67,48.73,48.38,48.44,131016.0,40.1982,40.2477,39.9586,40.0082,131016.0
2020-03-19 12:35:00,48.43,48.43,48.17,48.25,161605.0,39.9999,39.9999,39.7852,39.8513,161605.0
2020-03-19 12:40:00,48.24,48.53,48.12,48.48,146245.0,39.843,40.0825,39.7439,40.0412,146245.0
2020-03-19 12:45:00,48.47,48.88,48.46,48.69,162414.0,40.033,40.3716,40.0247,40.2147,162414.0
2020-03-19 12:50:00,48.68,49.07,48.68,49.04,132876.0,40.2064,40.5285,40.2064,40.5037,132876.0
2020-03-19 12:55:00,49.06,49.1,48.82,48.95,120841.0,40.5203,40.5533,40.322,40.4294,120841.0
2020-03-19 13:00:00,48.96,49.04,48.59,48.71,105365.0,40.4377,40.5037,40.1321,40.2312,105365.0
2020-03-19 13:05:00,48.7,48.83,48.65,48.68,104375.0,40.2229,40.3303,40.1816,40.2064,104375.0
2020-03-19 13:10:00,48.67,48.67,48.44,48.48,126303.0,40.1982,40.1982,40.0082,40.0412,126303.0
2020-03-19 13:15:00,48.48,48.61,48.35,48.56,135863.0,40.0412,40.1486,39.9339,40.1073,135863.0
2020-03-19 13:20:00,48.56,48.75,48.49,48.71,130209.0,40.1073,40.2642,40.0495,40.2312,130209.0
2020-03-19 13:25:00,48.69,48.81,48.5,48.57,147340.0,40.2147,40.3138,40.0577,40.1156,147340.0
2020-03-19 13:30:00,48.58,48.89,48.56,48.88,97886.0,40.1238,40.3799,40.1073,40.3716,97886.0
2020-03-19 13:35:00,48.87,49.11,48.85,48.94,108668.0,40.3633,40.5616,40.3468,40.4212,108668.0
2020-03-19 13:40:00,48.94,49.06,48.88,48.92,150677.0,40.4212,40.5203,40.3716,40.4046,150677.0
2020-03-19 13:45:00,48.92,49.04,48.89,48.91,164764.0,40.4046,40.5037,40.3799,40.3964,164764.0
2020-03-19 13:50:00,48.91,49.39,48.88,49.24,169681.0,40.3964,40.7928,40.3716,40.6689,169681.0
2020-03-19 13:55:00,49.25,49.28,48.93,48.97,202464.0,40.6772,40.702,40.4129,40.4459,202464.0
2020-03-19 14:00:00,48.96,49.14,48.85,48.87,144729.0,40.4377,40.5863,40.3468,40.3633,144729.0
2020-03-19 14:05:00,48.88,49.03,48.8,48.97,131822.0,40.3716,40.4955,40.3055,40.4459,131822.0
2020-03-19 14:10:00,48.97,49.1,48.94,49.02,146781.0,40.4459,40.5533,40.4212,40.4872,146781.0
2020-03-19 14:15:00,49.02,49.03,48.91,48.96,166891.0,40.4872,40.4955,40.3964,40.4377,166891.0
2020-03-19 14:20:00,48.94,49.12,48.81,49.11,112794.0,40.4212,40.5698,40.3138,40.5616,112794.0
2020-03-19 14:25:00,49.11,49.11,48.85,48.87,113139.0,40.5616,40.5616,40.3468,40.3633,113139.0
2020-03-19 14:30:00,48.88,49.09,48.83,48.98,117204.0,40.3716,40.545,40.3303,40.4542,117204.0
2020-03-19 14:35:00,48.98,49.22,48.94,49.13,186421.0,40.4542,40.6524,40.4212,40.5781,186421.0
2020-03-19 14:40:00,49.13,49.53,49.04,49.46,213917.0,40.5781,40.9085,40.5037,40.8506,213917.0
2020-03-19 14:45:00,49.47,49.47,49.14,49.36,158871.0,40.8589,40.8589,40.5863,40.768,158871.0
2020-03-19 14:50:00,49.36,49.41,48.97,49.01,153659.0,40.768,40.8093,40.4459,40.479,153659.0
2020-03-19 14:55:00,49.06,49.19,48.93,49.05,121040.0,40.5203,40.6276,40.4129,40.512,121040.0
2020-03-19 15:00:00,49.05,49.07,48.58,48.59,181439.0,40.512,40.5285,40.1238,40.1321,181439.0
2020-03-19 15:05:00,48.59,48.67,48.32,48.33,158598.0,40.1321,40.1982,39.9091,39.9173,158598.0
2020-03-19 15:10:00,48.34,48.58,48.16,48.53,212508.0,39.9256,40.1238,39.7769,40.0825,212508.0
2020-03-19 15:15:00,48.52,48.87,48.36,48.64,278489.0,40.0743,40.3633,39.9421,40.1734,278489.0
2020-03-19 15:20:00,48.65,49.04,48.62,49.04,235739.0,40.1816,40.5037,40.1569,40.5037,235739.0
2020-03-19 15:25:00,49.04,49.2,48.89,49.16,230288.0,40.5037,40.6359,40.3799,40.6029,230288.0
2020-03-19 15:30:00,49.16,49.27,48.83,48.97,178356.0,40.6029,40.6937,40.3303,40.4459,178356.0
2020-03-19 15:35:00,48.96,49.01,48.63,48.69,198109.0,40.4377,40.479,40.1651,40.2147,198109.0
2020-03-19 15:40:00,48.69,49.23,48.59,49.12,257354.0,40.2147,40.6607,40.1321,40.5698,257354.0
2020-03-19 15:45:00,49.13,49.13,48.87,48.98,242452.0,40.5781,40.5781,40.3633,40.4542,242452.0
2020-03-19 15:50:00,48.99,48.99,48.51,48.62,510367.0,40.4624,40.4624,40.066,40.1569,510367.0
2020-03-19 15:55:00,48.62,48.89,48.61,48.79,712998.0,40.1569,40.3799,40.1486,40.2973,712998.0
2020-03-20 09:30:00,49.05,49.11,48.05,48.47,1386465.0,40.512,40.5616,39.6861,40.033,1386465.0
2020-03-20 09:35:00,48.47,48.91,48.1,48.11,160943.0,40.033,40.3964,39.7274,39.7356,160943.0
2020-03-20 09:40:00,48.14,48.16,47.25,47.97,330213.0,39.7604,39.7769,39.0253,39.62,330213.0
2020-03-20 09:45:00,47.95,48.08,47.69,47.77,407008.0,39.6035,39.7108,39.3887,39.4548,407008.0
2020-03-20 09:50:00,47.74,48.19,47.65,48.1,173022.0,39.43,39.8017,39.3557,39.7274,173022.0
2020-03-20 09:55:00,48.1,48.44,48.02,48.2,110404.0,39.7274,40.0082,39.6613,39.81,110404.0
2020-03-20 10:00:00,48.18,48.49,48.16,48.38,108760.0,39.7934,40.0495,39.7769,39.9586,108760.0
2020-03-20 10:05:00,48.38,48.39,47.95,48.07,115491.0,39.9586,39.9669,39.6035,39.7026,115491.0
2020-03-20 10:10:00,48.08,48.33,47.97,48.11,207293.0,39.7108,39.9173,39.62,39.7356,207293.0
2020-03-20 10:15:00,48.11,48.41,48.09,48.25,137007.0,39.7356,39.9834,39.7191,39.8513,137007.0
2020-03-20 10:20:00,48.21,48.96,48.15,48.95,174636.0,39.8182,40.4377,39.7687,40.4294,174636.0
2020-03-20 10:25:00,48.98,49.24,48.93,49.2,130458.0,40.4542,40.6689,40.4129,40.6359,130458.0
2020-03-20 10:30:00,49.2,49.58,49.17,49.56,149862.0,40.6359,40.9497,40.6111,40.9332,149862.0
2020-03-20 10:35:00,49.58,49.77,49.38,49.69,156085.0,40.9497,41.1067,40.7846,41.0406,156085.0
2020-03-20 10:40:00,49.7,49.7,49.4,49.51,111380.0,41.0489,41.0489,40.8011,40.8919,111380.0
2020-03-20 10:45:00,49.52,49.61,49.22,49.58,156672.0,40.9002,40.9745,40.6524,40.9497,156672.0
2020-03-20 10:50:00,49.56,50.1,49.56,50.07,155022.0,40.9332,41.3792,40.9332,41.3545,155022.0
2020-03-20 10:55:00,50.06,50.12,49.97,50.06,162617.0,41.3462,41.3958,41.2719,41.3462,162617.0
2020-03-20 11:00:00,50.06,50.22,50.02,50.08,204699.0,41.3462,41.4783,41.3132,41.3627,204699.0
2020-03-20 11:05:00,50.07,50.24,50.02,50.19,140916.0,41.3545,41.4949,41.3132,41.4536,140916.0
2020-03-20 11:10:00,50.19,50.33,50.05,50.06,122973.0,41.4536,41.5692,41.3379,41.3462,122973.0
2020-03-20 11:15:00,50.05,50.18,49.9,49.91,255304.0,41.3379,41.4453,41.214,41.2223,255304.0
2020-03-20 11:20:00,49.91,49.94,49.25,49.25,251704.0,41.2223,41.2471,40.6772,40.6772,251704.0
2020-03-20 11:25:00,49.2,49.49,49.07,49.39,128139.0,40.6359,40.8754,40.5285,40.7928,128139.0
2020-03-20 11:30:00,49.4,49.6,49.19,49.44,125328.0,40.8011,40.9663,40.6276,40.8341,125328.0
2020-03-20 11:35:00,49.39,49.87,49.28,49.7,148147.0,40.7928,41.1893,40.702,41.0489,148147.0
2020-03-20 11:40:00,49.69,49.83,49.56,49.6,92461.0,41.0406,41.1562,40.9332,40.9663,92461.0
2020-03-20 11:45:00,49.63,49.69,49.41,49.67,69761.0,40.991,41.0406,40.8093,41.0241,69761.0
2020-03-20 11:50:00,49.66,49.83,49.62,49.79,86029.0,41.0158,41.1562,40.9828,41.1232,86029.0
2020-03-20 11:55:00,49.79,49.95,49.67,49.67,96029.0,41.1232,41.2553,41.0241,41.0241,96029.0
2020-03-20 12:00:00,49.68,49.76,49.34,49.42,108009.0,41.0323,41.0984,40.7515,40.8176,108009.0
2020-03-20 12:05:00,49.41,49.42,49.15,49.19,101530.0,40.8093,40.8176,40.5946,40.6276,101530.0
2020-03-20 12:10:00,49.16,49.61,49.16,49.51,84990.0,40.6029,40.9745,40.6029,40.8919,84990.0
2020-03-20 12:15:00,49.46,49.61,49.39,49.54,107266.0,40.8506,40.9745,40.7928,40.9167,107266.0
2020-03-20 12:20:00,49.55,49.65,49.33,49.42,142254.0,40.925,41.0076,40.7433,40.8176,142254.0
2020-03-20 12:25:00,49.39,49.46,49.08,49.25,120765.0,40.7928,40.8506,40.5368,40.6772,120765.0
2020-03-20 12:30:00,49.26,49.64,49.22,49.57,122981.0,40.6855,40.9993,40.6524,40.9415,122981.0
2020-03-20 12:35:00,49.55,49.61,49.29,49.43,114333.0,40.925,40.9745,40.7102,40.8259,114333.0
2020-03-20 12:40:00,49.41,49.75,49.38,49.7,123326.0,40.8093,41.0902,40.7846,41.0489,123326.0
2020-03-20 12:45:00,49.73,50.14,49.69,49.93,115210.0,41.0736,41.4123,41.0406,41.2388,115210.0
2020-03-20 12:50:00,49.92,50.27,49.92,50.14,99523.0,41.2306,41.5196,41.2306,41.4123,99523.0
2020-03-20 12:55:00,50.14,50.26,49.87,49.93,160714.0,41.4123,41.5114,41.1893,41.2388,160714.0
2020-03-20 13:00:00,49.94,50.34,49.86,50.17,106172.0,41.2471,41.5775,41.181,41.437,106172.0
2020-03-20 13:05:00,50.16,50.35,50.02,50.34,73063.0,41.4288,41.5857,41.3132,41.5775,73063.0
2020-03-20 13:10:00,50.36,50.58,50.2,50.23,99922.0,41.594,41.7757,41.4618,41.4866,99922.0
2020-03-20 13:15:00,50.24,50.5,50.1,50.36,118149.0,41.4949,41.7096,41.3792,41.594,118149.0
2020-03-20 13:20:00,50.34,50.44,50.22,50.26,76956.0,41.5775,41.6601,41.4783,41.5114,76956.0
2020-03-20 13:25:00,50.26,50.35,50.06,50.22,98074.0,41.5114,41.5857,41.3462,41.4783,98074.0
2020-03-20 13:30:00,50.25,50.49,50.23,50.33,97401.0,41.5031,41.7013,41.4866,41.5692,97401.0
2020-03-20 13:35:00,50.31,50.54,50.11,50.46,115393.0,41.5527,41.7426,41.3875,41.6766,115393.0
2020-03-20 13:40:00,50.44,50.64,50.39,50.45,96782.0,41.6601,41.8252,41.6188,41.6683,96782.0
2020-03-20 13:45:00,50.47,50.57,50.19,50.19,78972.0,41.6848,41.7674,41.4536,41.4536,78972.0
2020-03-20 13:50:00,50.19,50.32,50.1,50.16,72938.0,41.4536,41.5609,41.3792,41.4288,72938.0
2020-03-20 13:55:00,50.16,50.27,50.09,50.22,96370.0,41.4288,41.5196,41.371,41.4783,96370.0
2020-03-20 14:00:00,50.21,50.24,50.03,50.15,94388.0,41.4701,41.4949,41.3214,41.4205,94388.0
2020-03-20 14:05:00,50.12,50.46,50.11,50.41,76816.0,41.3958,41.6766,41.3875,41.6353,76816.0
2020-03-20 14:10:00,50.44,50.5,50.01,50.08,151536.0,41.6601,41.7096,41.3049,41.3627,151536.0
2020-03-20 14:15:00,50.09,50.09,49.76,49.78,144886.0,41.371,41.371,41.0984,41.1149,144886.0
2020-03-20 14:20:00,49.83,49.98,49.41,49.44,233112.0,41.1562,41.2801,40.8093,40.8341,233112.0
2020-03-20 14:25:00,49.46,49.57,49.25,49.5,95973.0,40.8506,40.9415,40.6772,40.8837,95973.0
2020-03-20 14:30:00,49.5,49.68,49.48,49.52,116659.0,40.8837,41.0323,40.8672,40.9002,116659.0
2020-03-20 14:35:00,49.55,49.64,49.26,49.42,69908.0,40.925,40.9993,40.6855,40.8176,69908.0
2020-03-20 14:40:00,49.42,49.57,49.26,49.55,120648.0,40.8176,40.9415,40.6855,40.925,120648.0
2020-03-20 14:45:00,49.55,49.71,49.43,49.58,133461.0,40.925,41.0571,40.8259,40.9497,133461.0
2020-03-20 14:50:00,49.58,49.66,49.19,49.28,184011.0,40.9497,41.0158,40.6276,40.702,184011.0
2020-03-20 14:55:00,49.26,49.33,48.8,49.05,127321.0,40.6855,40.7433,40.3055,40.512,127321.0
2020-03-20 15:00:00,49.07,49.18,48.78,48.84,131895.0,40.5285,40.6194,40.289,40.3386,131895.0
2020-03-20 15:05:00,48.83,49.12,48.78,48.94,112690.0,40.3303,40.5698,40.289,40.4212,112690.0
2020-03-20 15:10:00,48.93,49.08,48.81,48.82,155760.0,40.4129,40.5368,40.3138,40.322,155760.0
2020-03-20 15:15:00,48.84,48.94,48.43,48.52,165261.0,40.3386,40.4212,39.9999,40.0743,165261.0
2020-03-20 15:20:00,48.52,48.86,48.5,48.75,188424.0,40.0743,40.3551,40.0577,40.2642,188424.0
2020-03-20 15:25:00,48.75,49.44,48.71,49.21,190697.0,40.2642,40.8341,40.2312,40.6442,190697.0
2020-03-20 15:30:00,49.24,49.6,49.22,49.6,177017.0,40.6689,40.9663,40.6524,40.9663,177017.0
2020-03-20 15:35:00,49.59,49.59,48.87,49.01,309138.0,40.958,40.958,40.3633,40.479,309138.0
2020-03-20 15:40:00,49.01,49.37,48.96,49.04,272279.0,40.479,40.7763,40.4377,40.5037,272279.0
2020-03-20 15:45:00,49.04,49.04,48.66,48.75,327162.0,40.5037,40.5037,40.1899,40.2642,327162.0
2020-03-20 15:50:00,48.71,48.75,48.38,48.64,478279.0,40.2312,40.2642,39.9586,40.1734,478279.0
2020-03-20 15:55:00,48.63,48.81,48.25,48.41,1101258.0,40.1651,40.3138,39.8513,39.9834,1101258.0
2020-03-23 09:30:00,47.19,48.4,47.14,48.25,653434.0,38.9758,39.9751,38.9345,39.8513,653434.0
2020-03-23 09:35:00,48.25,48.38,47.08,47.09,277702.0,39.8513,39.9586,38.8849,38.8932,277702.0
2020-03-23 09:40:00,47.09,47.51,46.87,47.15,252641.0,38.8932,39.2401,38.7115,38.9427,252641.0
2020-03-23 09:45:00,47.16,47.25,46.78,47.06,273196.0,38.951,39.0253,38.6371,38.8684,273196.0
2020-03-23 09:50:00,47.05,47.34,46.93,47.11,221306.0,38.8601,39.0997,38.761,38.9097,221306.0
2020-03-23 09:55:00,47.11,47.39,47.07,47.13,178400.0,38.9097,39.141,38.8767,38.9262,178400.0
2020-03-23 10:00:00,47.14,47.19,46.92,47.13,147111.0,38.9345,38.9758,38.7528,38.9262,147111.0
2020-03-23 10:05:00,47.15,47.36,47.08,47.22,149820.0,38.9427,39.1162,38.8849,39.0005,149820.0
2020-03-23 10:10:00,47.22,47.75,47.22,47.62,168042.0,39.0005,39.4383,39.0005,39.3309,168042.0
2020-03-23 10:15:00,47.63,47.9,47.31,47.4,170941.0,39.3392,39.5622,39.0749,39.1492,170941.0
2020-03-23 10:20:00,47.4,47.45,47.18,47.38,138013.0,39.1492,39.1905,38.9675,39.1327,138013.0
2020-03-23 10:25:00,47.38,47.6,47.29,47.41,155735.0,39.1327,39.3144,39.0584,39.1575,155735.0
2020-03-23 10:30:00,47.39,47.8,47.36,47.56,196526.0,39.141,39.4796,39.1162,39.2814,196526.0
2020-03-23 10:35:00,47.58,47.72,47.34,47.6,113557.0,39.2979,39.4135,39.0997,39.3144,113557.0
2020-03-23 10:40:00,47.6,48.09,47.6,47.98,128999.0,39.3144,39.7191,39.3144,39.6283,128999.0
2020-03-23 10:45:00,47.99,48.04,47.61,47.76,142228.0,39.6365,39.6778,39.3227,39.4466,142228.0
2020-03-23 10:50:00,47.84,47.87,47.45,47.53,155903.0,39.5126,39.5374,39.1905,39.2566,155903.0
2020-03-23 10:55:00,47.55,47.56,46.89,46.89,151760.0,39.2731,39.2814,38.728,38.728,151760.0
2020-03-23 11:00:00,46.92,47.18,46.82,47.16,185518.0,38.7528,38.9675,38.6702,38.951,185518.0
2020-03-23 11:05:00,47.2,47.29,46.86,47.02,137550.0,38.984,39.0584,38.7032,38.8354,137550.0
2020-03-23 11:10:00,47.05,47.26,46.9,47.09,130933.0,38.8601,39.0336,38.7362,38.8932,130933.0
2020-03-23 11:15:00,47.1,47.18,46.66,46.74,140895.0,38.9014,38.9675,38.538,38.6041,140895.0
2020-03-23 11:20:00,46.75,46.76,46.29,46.36,160526.0,38.6124,38.6206,38.2324,38.2902,160526.0
2020-03-23 11:25:00,46.36,46.4,46.03,46.17,167775.0,38.2902,38.3233,38.0177,38.1333,167775.0
2020-03-23 11:30:00,46.16,46.38,46.11,46.14,168613.0,38.1251,38.3068,38.0838,38.1085,168613.0
2020-03-23 11:35:00,46.16,46.38,46.03,46.04,142990.0,38.1251,38.3068,38.0177,38.0259,142990.0
2020-03-23 11:40:00,46.05,46.15,45.83,45.91,165854.0,38.0342,38.1168,37.8525,37.9186,165854.0
2020-03-23 11:45:00,45.97,46.07,45.78,45.94,134406.0,37.9681,38.0507,37.8112,37.9434,134406.0
2020-03-23 11:50:00,45.92,46.45,45.89,46.41,175325.0,37.9268,38.3646,37.9021,38.3315,175325.0
2020-03-23 11:55:00,46.41,46.41,46.06,46.21,144187.0,38.3315,38.3315,38.0425,38.1664,144187.0
2020-03-23 12:00:00,46.2,46.59,46.19,46.48,141244.0,38.1581,38.4802,38.1498,38.3894,141244.0
2020-03-23 12:05:00,46.5,46.79,46.25,46.28,160983.0,38.4059,38.6454,38.1994,38.2242,160983.0
2020-03-23 12:10:00,46.29,46.43,46.17,46.29,134596.0,38.2324,38.3481,38.1333,38.2324,134596.0
2020-03-23 12:15:00,46.31,46.91,46.23,46.73,180361.0,38.2489,38.7445,38.1829,38.5958,180361.0
2020-03-23 12:20:00,46.75,46.88,46.57,46.77,173063.0,38.6124,38.7197,38.4637,38.6289,173063.0
2020-03-23 12:25:00,46.79,46.81,46.57,46.73,176790.0,38.6454,38.6619,38.4637,38.5958,176790.0
2020-03-23 12:30:00,46.73,46.79,46.35,46.61,186931.0,38.5958,38.6454,38.282,38.4967,186931.0
2020-03-23 12:35:00,46.6,46.73,46.41,46.6,175883.0,38.4885,38.5958,38.3315,38.4885,175883.0
2020-03-23 12:40:00,46.62,47.1,46.58,46.94,167111.0,38.505,38.9014,38.472,38.7693,167111.0
2020-03-23 12:45:00,46.94,47.35,46.78,47.3,122174.0,38.7693,39.1079,38.6371,39.0666,122174.0
2020-03-23 12:50:00,47.31,47.34,47.07,47.17,115636.0,39.0749,39.0997,38.8767,38.9593,115636.0
2020-03-23 12:55:00,47.2,47.46,47.16,47.32,123795.0,38.984,39.1988,38.951,39.0831,123795.0
2020-03-23 13:00:00,47.32,47.34,47.04,47.07,126293.0,39.0831,39.0997,38.8519,38.8767,126293.0
2020-03-23 13:05:00,47.08,47.24,47.04,47.16,105776.0,38.8849,39.0171,38.8519,38.951,105776.0
2020-03-23 13:10:00,47.18,47.86,47.18,47.72,97587.0,38.9675,39.5291,38.9675,39.4135,97587.0
2020-03-23 13:15:00,47.72,47.75,47.45,47.61,139425.0,39.4135,39.4383,39.1905,39.3227,139425.0
2020-03-23 13:20:00,47.59,47.65,47.4,47.48,140482.0,39.3061,39.3557,39.1492,39.2153,140482.0
2020-03-23 13:25:00,47.48,47.48,47.11,47.14,155315.0,39.2153,39.2153,38.9097,38.9345,155315.0
2020-03-23 13:30:00,47.14,47.14,46.94,47.06,181954.0,38.9345,38.9345,38.7693,38.8684,181954.0
2020-03-23 13:35:00,47.09,47.09,46.82,46.85,162816.0,38.8932,38.8932,38.6702,38.695,162816.0
2020-03-23 13:40:00,46.86,47.09,46.63,46.69,164206.0,38.7032,38.8932,38.5132,38.5628,164206.0
2020-03-23 13:45:00,46.69,47.28,46.61,47.17,215028.0,38.5628,39.0501,38.4967,38.9593,215028.0
2020-03-23 13:50:00,47.17,47.17,46.86,46.86,137329.0,38.9593,38.9593,38.7032,38.7032,137329.0
2020-03-23 13:55:00,46.86,46.92,46.22,46.6,206085.0,38.7032,38.7528,38.1746,38.4885,206085.0
2020-03-23 14:00:00,46.61,46.7,46.05,46.28,199209.0,38.4967,38.5711,38.0342,38.2242,199209.0
2020-03-23 14:05:00,46.26,46.57,46.06,46.07,213528.0,38.2077,38.4637,38.0425,38.0507,213528.0
2020-03-23 14:10:00,46.08,46.47,46.07,46.3,220410.0,38.059,38.3811,38.0507,38.2407,220410.0
2020-03-23 14:15:00,46.34,46.5,46.28,46.3,146719.0,38.2737,38.4059,38.2242,38.2407,146719.0
2020-03-23 14:20:00,46.3,46.55,46.23,46.53,212449.0,38.2407,38.4472,38.1829,38.4307,212449.0
2020-03-23 14:25:00,46.52,46.86,46.43,46.74,144845.0,38.4224,38.7032,38.3481,38.6041,144845.0
2020-03-23 14:30:00,46.77,46.8,46.45,46.55,119843.0,38.6289,38.6537,38.3646,38.4472,119843.0
2020-03-23 14:35:00,46.55,46.77,46.39,46.59,159581.0,38.4472,38.6289,38.315,38.4802,159581.0
2020-03-23 14:40:00,46.58,46.79,46.5,46.66,152314.0,38.472,38.6454,38.4059,38.538,152314.0
2020-03-23 14:45:00,46.64,46.9,46.47,46.82,169808.0,38.5215,38.7362,38.3811,38.6702,169808.0
2020-03-23 14:50:00,46.81,46.81,46.28,46.33,152958.0,38.6619,38.6619,38.2242,38.2655,152958.0
2020-03-23 14:55:00,46.33,46.47,46.27,46.33,169868.0,38.2655,38.3811,38.2159,38.2655,169868.0
2020-03-23 15:00:00,46.32,46.53,46.27,46.45,237574.0,38.2572,38.4307,38.2159,38.3646,237574.0
2020-03-23 15:05:00,46.44,46.47,46.26,46.27,200807.0,38.3563,38.3811,38.2077,38.2159,200807.0
2020-03-23 15:10:00,46.27,46.36,46.02,46.12,219015.0,38.2159,38.2902,38.0094,38.092,219015.0
2020-03-23 15:15:00,46.12,46.2,46.06,46.14,200779.0,38.092,38.1581,38.0425,38.1085,200779.0
2020-03-23 15:20:00,46.14,46.2,46.01,46.08,298380.0,38.1085,38.1581,38.0012,38.059,298380.0
2020-03-23 15:25:00,46.08,46.24,46.04,46.12,279245.0,38.059,38.1911,38.0259,38.092,279245.0
2020-03-23 15:30:00,46.11,46.2,45.92,45.97,333127.0,38.0838,38.1581,37.9268,37.9681,333127.0
2020-03-23 15:35:00,45.96,46.24,45.76,46.05,408890.0,37.9599,38.1911,37.7947,38.0342,408890.0
2020-03-23 15:40:00,46.06,46.32,45.89,46.15,311443.0,38.0425,38.2572,37.9021,38.1168,311443.0
2020-03-23 15:45:00,46.15,46.32,46.02,46.04,351937.0,38.1168,38.2572,38.0094,38.0259,351937.0
2020-03-23 15:50:00,46.04,46.87,46.0,46.77,635147.0,38.0259,38.7115,37.9929,38.6289,635147.0
2020-03-23 15:55:00,46.78,46.85,46.3,46.36,1030910.0,38.6371,38.695,38.2407,38.2902,1030910.0
2020-03-24 09:30:00,48.18,48.3,47.39,48.3,425291.0,39.7934,39.8926,39.141,39.8926,425291.0
2020-03-24 09:35:00,48.3,48.66,48.09,48.26,216874.0,39.8926,40.1899,39.7191,39.8595,216874.0
2020-03-24 09:40:00,48.26,48.32,47.65,47.78,146634.0,39.8595,39.9091,39.3557,39.4631,146634.0
2020-03-24 09:45:00,47.77,48.12,47.75,48.07,203703.0,39.4548,39.7439,39.4383,39.7026,203703.0
2020-03-24 09:50:00,48.06,48.72,48.06,48.7,175042.0,39.6943,40.2394,39.6943,40.2229,175042.0
2020-03-24 09:55:00,48.7,48.9,48.59,48.69,137007.0,40.2229,40.3881,40.1321,40.2147,137007.0
2020-03-24 10:00:00,48.71,48.84,48.53,48.7,126145.0,40.2312,40.3386,40.0825,40.2229,126145.0
2020-03-24 10:05:00,48.7,48.78,48.46,48.47,132766.0,40.2229,40.289,40.0247,40.033,132766.0
2020-03-24 10:10:00,48.5,48.66,48.27,48.63,137533.0,40.0577,40.1899,39.8678,40.1651,137533.0
2020-03-24 10:15:00,48.66,48.82,48.55,48.69,85686.0,40.1899,40.322,40.099,40.2147,85686.0
2020-03-24 10:20:00,48.71,48.92,48.69,48.89,107052.0,40.2312,40.4046,40.2147,40.3799,107052.0
2020-03-24 10:25:00,48.9,49.05,48.82,48.95,123090.0,40.3881,40.512,40.322,40.4294,123090.0
2020-03-24 10:30:00,48.95,49.04,48.87,48.96,145052.0,40.4294,40.5037,40.3633,40.4377,145052.0
2020-03-24 10:35:00,48.96,49.07,48.87,49.05,99092.0,40.4377,40.5285,40.3633,40.512,99092.0
2020-03-24 10:40:00,49.03,49.19,48.95,49.12,99118.0,40.4955,40.6276,40.4294,40.5698,99118.0
2020-03-24 10:45:00,49.13,49.21,49.05,49.06,113034.0,40.5781,40.6442,40.512,40.5203,113034.0
2020-03-24 10:50:00,49.08,49.27,48.97,49.26,132392.0,40.5368,40.6937,40.4459,40.6855,132392.0
2020-03-24 10:55:00,49.25,49.39,49.01,49.06,115075.0,40.6772,40.7928,40.479,40.5203,115075.0
2020-03-24 11:00:00,49.05,49.06,48.82,48.85,99930.0,40.512,40.5203,40.322,40.3468,99930.0
2020-03-24 11:05:00,48.86,48.87,48.24,48.27,219665.0,40.3551,40.3633,39.843,39.8678,219665.0
2020-03-24 11:10:00,48.26,48.56,48.22,48.5,99686.0,39.8595,40.1073,39.8265,40.0577,99686.0
2020-03-24 11:15:00,48.51,48.61,48.39,48.43,116086.0,40.066,40.1486,39.9669,39.9999,116086.0
2020-03-24 11:20:00,48.43,48.52,48.33,48.41,120777.0,39.9999,40.0743,39.9173,39.9834,120777.0
2020-03-24 11:25:00,48.43,48.73,48.35,48.71,127328.0,39.9999,40.2477,39.9339,40.2312,127328.0
2020-03-24 11:30:00,48.73,48.82,48.63,48.82,93172.0,40.2477,40.322,40.1651,40.322,93172.0
2020-03-24 11:35:00,48.82,49.21,48.82,49.2,107647.0,40.322,40.6442,40.322,40.6359,107647.0
2020-03-24 11:40:00,49.2,49.35,49.07,49.07,98211.0,40.6359,40.7598,40.5285,40.5285,98211.0
2020-03-24 11:45:00,49.06,49.19,48.92,48.97,104364.0,40.5203,40.6276,40.4046,40.4459,104364.0
2020-03-24 11:50:00,48.97,49.04,48.82,49.0,108989.0,40.4459,40.5037,40.322,40.4707,108989.0
2020-03-24 11:55:00,49.01,49.16,49.0,49.08,92975.0,40.479,40.6029,40.4707,40.5368,92975.0
2020-03-24 12:00:00,49.07,49.17,48.97,49.17,98889.0,40.5285,40.6111,40.4459,40.6111,98889.0
2020-03-24 12:05:00,49.18,49.25,48.96,49.02,112220.0,40.6194,40.6772,40.4377,40.4872,112220.0
2020-03-24 12:10:00,49.02,49.16,49.02,49.08,85296.0,40.4872,40.6029,40.4872,40.5368,85296.0
2020-03-24 12:15:00,49.09,49.19,48.96,49.09,176534.0,40.545,40.6276,40.4377,40.545,176534.0
2020-03-24 12:20:00,49.08,49.49,49.03,49.4,138805.0,40.5368,40.8754,40.4955,40.8011,138805.0
2020-03-24 12:25:00,49.41,49.49,49.32,49.48,131849.0,40.8093,40.8754,40.735,40.8672,131849.0
2020-03-24 12:30:00,49.46,49.47,49.13,49.3,125566.0,40.8506,40.8589,40.5781,40.7185,125566.0
2020-03-24 12:35:00,49.31,49.36,49.22,49.33,119081.0,40.7267,40.768,40.6524,40.7433,119081.0
2020-03-24 12:40:00,49.31,49.35,49.21,49.29,111347.0,40.7267,40.7598,40.6442,40.7102,111347.0
2020-03-24 12:45:00,49.29,49.3,49.06,49.14,87195.0,40.7102,40.7185,40.5203,40.5863,87195.0
2020-03-24 12:50:00,49.15,49.22,48.99,49.12,87445.0,40.5946,40.6524,40.4624,40.5698,87445.0
2020-03-24 12:55:00,49.12,49.22,48.81,48.84,99504.0,40.5698,40.6524,40.3138,40.3386,99504.0
2020-03-24 13:00:00,48.84,49.07,48.79,48.89,88064.0,40.3386,40.5285,40.2973,40.3799,88064.0
2020-03-24 13:05:00,48.88,48.91,48.67,48.79,108950.0,40.3716,40.3964,40.1982,40.2973,108950.0
2020-03-24 13:10:00,48.79,48.92,48.71,48.87,66127.0,40.2973,40.4046,40.2312,40.3633,66127.0
2020-03-24 13:15:00,48.88,48.94,48.68,48.75,76258.0,40.3716,40.4212,40.2064,40.2642,76258.0
2020-03-24 13:20:00,48.72,48.72,48.51,48.59,105945.0,40.2394,40.2394,40.066,40.1321,105945.0
2020-03-24 13:25:00,48.6,48.91,48.52,48.84,89150.0,40.1403,40.3964,40.0743,40.3386,89150.0
2020-03-24 13:30:00,48.84,48.94,48.72,48.75,94065.0,40.3386,40.4212,40.2394,40.2642,94065.0
2020-03-24 13:35:00,48.75,48.93,48.75,48.92,65721.0,40.2642,40.4129,40.2642,40.4046,65721.0
2020-03-24 13:40:00,48.93,48.95,48.67,48.78,121138.0,40.4129,40.4294,40.1982,40.289,121138.0
2020-03-24 13:45:00,48.75,48.93,48.46,48.58,114863.0,40.2642,40.4129,40.0247,40.1238,114863.0
2020-03-24 13:50:00,48.6,48.62,48.23,48.43,114126.0,40.1403,40.1569,39.8347,39.9999,114126.0
2020-03-24 13:55:00,48.41,48.49,48.26,48.3,98455.0,39.9834,40.0495,39.8595,39.8926,98455.0
2020-03-24 14:00:00,48.3,48.32,47.94,47.98,125190.0,39.8926,39.9091,39.5952,39.6283,125190.0
2020-03-24 14:05:00,48.01,48.13,47.9,47.92,105529.0,39.653,39.7521,39.5622,39.5787,105529.0
2020-03-24 14:10:00,47.91,47.93,47.72,47.84,169988.0,39.5704,39.587,39.4135,39.5126,169988.0
2020-03-24 14:15:00,47.82,48.02,47.78,47.88,139685.0,39.4961,39.6613,39.4631,39.5457,139685.0
2020-03-24 14:20:00,47.87,48.14,47.87,48.14,107804.0,39.5374,39.7604,39.5374,39.7604,107804.0
2020-03-24 14:25:00,48.15,48.2,47.97,48.12,90806.0,39.7687,39.81,39.62,39.7439,90806.0
2020-03-24 14:30:00,48.1,48.2,47.93,48.14,121948.0,39.7274,39.81,39.587,39.7604,121948.0
2020-03-24 14:35:00,48.13,48.29,48.12,48.24,166325.0,39.7521,39.8843,39.7439,39.843,166325.0
2020-03-24 14:40:00,48.23,48.29,48.1,48.19,145415.0,39.8347,39.8843,39.7274,39.8017,145415.0
2020-03-24 14:45:00,48.19,48.24,47.95,48.04,115569.0,39.8017,39.843,39.6035,39.6778,115569.0
2020-03-24 14:50:00,48.03,48.42,48.02,48.37,166538.0,39.6696,39.9917,39.6613,39.9504,166538.0
2020-03-24 14:55:00,48.37,48.83,48.35,48.83,141610.0,39.9504,40.3303,39.9339,40.3303,141610.0
2020-03-24 15:00:00,48.82,49.17,48.72,49.16,228698.0,40.322,40.6111,40.2394,40.6029,228698.0
2020-03-24 15:05:00,49.16,49.32,49.06,49.31,174775.0,40.6029,40.735,40.5203,40.7267,174775.0
2020-03-24 15:10:00,49.31,49.31,49.02,49.22,104577.0,40.7267,40.7267,40.4872,40.6524,104577.0
2020-03-24 15:15:00,49.23,49.26,48.91,49.18,143413.0,40.6607,40.6855,40.3964,40.6194,143413.0
2020-03-24 15:20:00,49.17,49.21,48.96,49.0,115872.0,40.6111,40.6442,40.4377,40.4707,115872.0
2020-03-24 15:25:00,49.0,49.13,48.91,49.0,199461.0,40.4707,40.5781,40.3964,40.4707,199461.0
2020-03-24 15:30:00,49.01,49.25,49.0,49.18,254431.0,40.479,40.6772,40.4707,40.6194,254431.0
2020-03-24 15:35:00,49.19,49.27,49.01,49.2,178538.0,40.6276,40.6937,40.479,40.6359,178538.0
2020-03-24 15:40:00,49.19,49.42,49.19,49.31,198571.0,40.6276,40.8176,40.6276,40.7267,198571.0
2020-03-24 15:45:00,49.3,49.37,48.87,48.93,315158.0,40.7185,40.7763,40.3633,40.4129,315158.0
2020-03-24 15:50:00,48.93,49.21,48.92,49.2,403408.0,40.4129,40.6442,40.4046,40.6359,403408.0
2020-03-24 15:55:00,49.19,49.5,49.18,49.22,691286.0,40.6276,40.8837,40.6194,40.6524,691286.0
2020-03-25 09:30:00,49.03,49.31,48.28,49.28,532438.0,40.4955,40.7267,39.876,40.702,532438.0
2020-03-25 09:35:00,49.31,49.96,49.23,49.95,223383.0,40.7267,41.2636,40.6607,41.2553,223383.0
2020-03-25 09:40:00,49.95,49.97,49.45,49.59,293664.0,41.2553,41.2719,40.8424,40.958,293664.0
2020-03-25 09:45:00,49.59,49.63,49.31,49.54,183572.0,40.958,40.991,40.7267,40.9167,183572.0
2020-03-25 09:50:00,49.53,49.64,48.82,48.86,125024.0,40.9085,40.9993,40.322,40.3551,125024.0
2020-03-25 09:55:00,48.87,48.91,48.17,48.26,154231.0,40.3633,40.3964,39.7852,39.8595,154231.0
2020-03-25 10:00:00,48.27,48.7,48.24,48.55,103195.0,39.8678,40.2229,39.843,40.099,103195.0
2020-03-25 10:05:00,48.58,48.85,48.48,48.69,114168.0,40.1238,40.3468,40.0412,40.2147,114168.0
2020-03-25 10:10:00,48.68,48.7,48.18,48.23,159357.0,40.2064,40.2229,39.7934,39.8347,159357.0
2020-03-25 10:15:00,48.22,48.7,48.22,48.69,112449.0,39.8265,40.2229,39.8265,40.2147,112449.0
2020-03-25 10:20:00,48.67,48.83,48.53,48.8,148311.0,40.1982,40.3303,40.0825,40.3055,148311.0
2020-03-25 10:25:00,48.79,48.88,48.45,48.54,174696.0,40.2973,40.3716,40.0164,40.0908,174696.0
2020-03-25 10:30:00,48.51,48.68,48.45,48.64,133789.0,40.066,40.2064,40.0164,40.1734,133789.0
2020-03-25 10:35:00,48.66,49.1,48.54,49.02,82269.0,40.1899,40.5533,40.0908,40.4872,82269.0
2020-03-25 10:40:00,49.04,49.17,48.72,48.87,131123.0,40.5037,40.6111,40.2394,40.3633,131123.0
2020-03-25 10:45:00,48.88,49.06,48.69,48.86,129712.0,40.3716,40.5203,40.2147,40.3551,129712.0
2020-03-25 10:50:00,48.86,48.92,48.56,48.59,183194.0,40.3551,40.4046,40.1073,40.1321,183194.0
2020-03-25 10:55:00,48.61,48.89,48.47,48.87,142341.0,40.1486,40.3799,40.033,40.3633,142341.0
2020-03-25 11:00:00,48.88,48.97,48.79,48.96,103206.0,40.3716,40.4459,40.2973,40.4377,103206.0
2020-03-25 11:05:00,48.98,49.29,48.96,49.22,115375.0,40.4542,40.7102,40.4377,40.6524,115375.0
2020-03-25 11:10:00,49.2,49.22,48.97,49.07,117524.0,40.6359,40.6524,40.4459,40.5285,117524.0
2020-03-25 11:15:00,49.08,49.21,48.92,49.17,108549.0,40.5368,40.6442,40.4046,40.6111,108549.0
2020-03-25 11:20:00,49.18,49.24,48.96,49.09,92340.0,40.6194,40.6689,40.4377,40.545,92340.0
2020-03-25 11:25:00,49.1,49.5,49.1,49.24,82490.0,40.5533,40.8837,40.5533,40.6689,82490.0
2020-03-25 11:30:00,49.25,49.33,49.12,49.24,67478.0,40.6772,40.7433,40.5698,40.6689,67478.0
2020-03-25 11:35:00,49.24,49.26,49.02,49.02,114790.0,40.6689,40.6855,40.4872,40.4872,114790.0
2020-03-25 11:40:00,49.03,49.06,48.8,48.82,203792.0,40.4955,40.5203,40.3055,40.322,203792.0
2020-03-25 11:45:00,48.82,48.9,48.66,48.84,81289.0,40.322,40.3881,40.1899,40.3386,81289.0
2020-03-25 11:50:00,48.83,48.98,48.77,48.85,127823.0,40.3303,40.4542,40.2807,40.3468,127823.0
2020-03-25 11:55:00,48.86,48.94,48.77,48.88,146833.0,40.3551,40.4212,40.2807,40.3716,146833.0
2020-03-25 12:00:00,48.89,49.17,48.88,49.12,106000.0,40.3799,40.6111,40.3716,40.5698,106000.0
2020-03-25 12:05:00,49.13,49.17,48.98,49.07,146407.0,40.5781,40.6111,40.4542,40.5285,146407.0
2020-03-25 12:10:00,49.07,49.29,48.97,49.28,108378.0,40.5285,40.7102,40.4459,40.702,108378.0
2020-03-25 12:15:00,49.28,49.5,49.27,49.48,123131.0,40.702,40.8837,40.6937,40.8672,123131.0
2020-03-25 12:20:00,49.48,49.67,49.47,49.64,91768.0,40.8672,41.0241,40.8589,40.9993,91768.0
2020-03-25 12:25:00,49.66,49.85,49.62,49.62,128325.0,41.0158,41.1728,40.9828,40.9828,128325.0
2020-03-25 12:30:00,49.61,49.79,49.53,49.79,144510.0,40.9745,41.1232,40.9085,41.1232,144510.0
2020-03-25 12:35:00,49.79,50.14,49.7,50.12,114437.0,41.1232,41.4123,41.0489,41.3958,114437.0
2020-03-25 12:40:00,50.12,50.17,49.97,49.98,114851.0,41.3958,41.437,41.2719,41.2801,114851.0
2020-03-25 12:45:00,49.97,50.14,49.91,49.95,95054.0,41.2719,41.4123,41.2223,41.2553,95054.0
2020-03-25 12:50:00,49.94,50.14,49.91,49.96,112855.0,41.2471,41.4123,41.2223,41.2636,112855.0
2020-03-25 12:55:00,49.96,50.01,49.77,49.92,119157.0,41.2636,41.3049,41.1067,41.2306,119157.0
2020-03-25 13:00:00,49.92,50.25,49.9,50.17,87106.0,41.2306,41.5031,41.214,41.437,87106.0
2020-03-25 13:05:00,50.18,50.47,50.16,50.45,108478.0,41.4453,41.6848,41.4288,41.6683,108478.0
2020-03-25 13:10:00,50.45,50.55,50.35,50.55,204381.0,41.6683,41.7509,41.5857,41.7509,204381.0
2020-03-25 13:15:00,50.55,50.91,50.51,50.9,134422.0,41.7509,42.0482,41.7179,42.04,134422.0
2020-03-25 13:20:00,50.89,50.99,50.89,50.96,143209.0,42.0317,42.1143,42.0317,42.0895,143209.0
2020-03-25 13:25:00,50.96,50.97,50.71,50.96,179283.0,42.0895,42.0978,41.8831,42.0895,179283.0
2020-03-25 13:30:00,50.97,51.19,50.92,51.19,221259.0,42.0978,42.2795,42.0565,42.2795,221259.0
2020-03-25 13:35:00,51.2,51.27,50.99,51.27,187450.0,42.2878,42.3456,42.1143,42.3456,187450.0
2020-03-25 13:40:00,51.26,51.3,51.1,51.17,157249.0,42.3373,42.3704,42.2052,42.263,157249.0
2020-03-25 13:45:00,51.17,51.41,51.16,51.26,247905.0,42.263,42.4612,42.2547,42.3373,247905.0
2020-03-25 13:50:00,51.26,51.49,51.21,51.34,236864.0,42.3373,42.5273,42.296,42.4034,236864.0
2020-03-25 13:55:00,51.33,51.95,51.33,51.89,358850.0,42.3951,42.9072,42.3951,42.8577,358850.0
2020-03-25 14:00:00,51.88,51.93,51.42,51.44,271491.0,42.8494,42.8907,42.4695,42.486,271491.0
2020-03-25 14:05:00,51.43,51.45,51.0,51.12,191026.0,42.4777,42.4942,42.1226,42.2217,191026.0
2020-03-25 14:10:00,51.12,51.48,51.09,51.44,111634.0,42.2217,42.519,42.1969,42.486,111634.0
2020-03-25 14:15:00,51.46,51.77,51.42,51.72,105518.0,42.5025,42.7585,42.4695,42.7172,105518.0
2020-03-25 14:20:00,51.72,51.89,51.63,51.77,150246.0,42.7172,42.8577,42.6429,42.7585,150246.0
2020-03-25 14:25:00,51.77,51.79,51.44,51.5,158062.0,42.7585,42.7751,42.486,42.5355,158062.0
2020-03-25 14:30:00,51.5,51.57,51.1,51.14,192647.0,42.5355,42.5934,42.2052,42.2382,192647.0
2020-03-25 14:35:00,51.16,51.35,50.95,51.31,215654.0,42.2547,42.4117,42.0813,42.3786,215654.0
2020-03-25 14:40:00,51.3,51.43,51.17,51.33,234554.0,42.3704,42.4777,42.263,42.3951,234554.0
2020-03-25 14:45:00,51.34,51.62,51.26,51.52,252643.0,42.4034,42.6347,42.3373,42.5521,252643.0
2020-03-25 14:50:00,51.51,51.56,50.95,51.11,322778.0,42.5438,42.5851,42.0813,42.2134,322778.0
2020-03-25 14:55:00,51.1,51.4,51.01,51.15,143063.0,42.2052,42.4529,42.1308,42.2465,143063.0
2020-03-25 15:00:00,51.16,51.39,50.9,51.37,163009.0,42.2547,42.4447,42.04,42.4282,163009.0
2020-03-25 15:05:00,51.39,51.4,50.97,51.02,248086.0,42.4447,42.4529,42.0978,42.1391,248086.0
2020-03-25 15:10:00,51.0,51.0,50.55,50.71,138493.0,42.1226,42.1226,41.7509,41.8831,138493.0
2020-03-25 15:15:00,50.74,50.85,50.58,50.78,200510.0,41.9078,41.9987,41.7757,41.9409,200510.0
2020-03-25 15:20:00,50.76,50.88,50.62,50.74,182213.0,41.9243,42.0235,41.8087,41.9078,182213.0
2020-03-25 15:25:00,50.73,50.81,50.29,50.41,301330.0,41.8996,41.9656,41.5362,41.6353,301330.0
2020-03-25 15:30:00,50.41,50.7,50.37,50.5,289162.0,41.6353,41.8748,41.6022,41.7096,289162.0
2020-03-25 15:35:00,50.51,50.71,50.47,50.57,284614.0,41.7179,41.8831,41.6848,41.7674,284614.0
2020-03-25 15:40:00,50.55,50.69,49.99,50.12,403948.0,41.7509,41.8665,41.2884,41.3958,403948.0
2020-03-25 15:45:00,50.1,50.28,49.68,49.8,455724.0,41.3792,41.5279,41.0323,41.1315,455724.0
2020-03-25 15:50:00,49.8,49.8,48.82,49.38,795422.0,41.1315,41.1315,40.322,40.7846,795422.0
2020-03-25 15:55:00,49.39,49.79,49.02,49.36,1132916.0,40.7928,41.1232,40.4872,40.768,1132916.0
2020-03-26 09:30:00,50.51,51.49,50.31,51.41,418733.0,41.7179,42.5273,41.5527,42.4612,418733.0
2020-03-26 09:35:00,51.43,51.83,51.39,51.46,247767.0,42.4777,42.8081,42.4447,42.5025,247767.0
2020-03-26 09:40:00,51.5,51.6,51.23,51.52,324346.0,42.5355,42.6181,42.3125,42.5521,324346.0
2020-03-26 09:45:00,51.53,51.93,51.44,51.85,181412.0,42.5603,42.8907,42.486,42.8246,181412.0
2020-03-26 09:50:00,51.84,51.88,51.5,51.67,330670.0,42.8164,42.8494,42.5355,42.6759,330670.0
2020-03-26 09:55:00,51.68,52.36,51.68,52.3,220156.0,42.6842,43.2458,42.6842,43.1963,220156.0
2020-03-26 10:00:00,52.31,52.47,52.2,52.3,180440.0,43.2045,43.3367,43.1137,43.1963,180440.0
2020-03-26 10:05:00,52.32,52.57,52.31,52.56,227180.0,43.2128,43.4193,43.2045,43.411,227180.0
2020-03-26 10:10:00,52.58,52.78,52.25,52.26,175462.0,43.4275,43.5927,43.155,43.1632,175462.0
2020-03-26 10:15:00,52.27,53.12,52.26,53.1,179769.0,43.1715,43.8736,43.1632,43.857,179769.0
2020-03-26 10:20:00,53.12,53.32,52.71,52.78,185731.0,43.8736,44.0387,43.5349,43.5927,185731.0
2020-03-26 10:25:00,52.78,52.78,52.48,52.59,130370.0,43.5927,43.5927,43.345,43.4358,130370.0
2020-03-26 10:30:00,52.61,52.93,52.54,52.91,116332.0,43.4523,43.7166,43.3945,43.7001,116332.0
2020-03-26 10:35:00,52.91,52.91,52.38,52.57,165579.0,43.7001,43.7001,43.2624,43.4193,165579.0
2020-03-26 10:40:00,52.56,52.59,52.28,52.45,114589.0,43.411,43.4358,43.1798,43.3202,114589.0
2020-03-26 10:45:00,52.46,52.59,51.86,52.04,135414.0,43.3284,43.4358,42.8329,42.9815,135414.0
2020-03-26 10:50:00,52.05,52.31,51.99,52.15,113456.0,42.9898,43.2045,42.9402,43.0724,113456.0
2020-03-26 10:55:00,52.14,52.35,52.06,52.23,113353.0,43.0641,43.2376,42.9981,43.1385,113353.0
2020-03-26 11:00:00,52.25,52.3,51.95,52.27,125435.0,43.155,43.1963,42.9072,43.1715,125435.0
2020-03-26 11:05:00,52.27,52.48,51.97,52.14,146369.0,43.1715,43.345,42.9237,43.0641,146369.0
2020-03-26 11:10:00,52.16,52.37,52.13,52.2,104493.0,43.0807,43.2541,43.0559,43.1137,104493.0
2020-03-26 11:15:00,52.23,52.34,52.12,52.31,118383.0,43.1385,43.2293,43.0476,43.2045,118383.0
2020-03-26 11:20:00,52.32,52.41,52.26,52.34,122785.0,43.2128,43.2871,43.1632,43.2293,122785.0
2020-03-26 11:25:00,52.34,52.69,52.33,52.65,210345.0,43.2293,43.5184,43.2211,43.4854,210345.0
2020-03-26 11:30:00,52.64,53.03,52.59,52.98,266826.0,43.4771,43.7992,43.4358,43.7579,266826.0
2020-03-26 11:35:00,52.98,53.22,52.74,53.11,192451.0,43.7579,43.9561,43.5597,43.8653,192451.0
2020-03-26 11:40:00,53.12,53.26,53.06,53.15,109073.0,43.8736,43.9892,43.824,43.8983,109073.0
2020-03-26 11:45:00,53.16,53.16,52.67,52.69,166220.0,43.9066,43.9066,43.5019,43.5184,166220.0
2020-03-26 11:50:00,52.68,53.01,52.58,52.96,110257.0,43.5101,43.7827,43.4275,43.7414,110257.0
2020-03-26 11:55:00,52.96,52.97,52.53,52.62,167862.0,43.7414,43.7497,43.3863,43.4606,167862.0
2020-03-26 12:00:00,52.63,52.72,52.57,52.63,145720.0,43.4688,43.5432,43.4193,43.4688,145720.0
2020-03-26 12:05:00,52.62,52.7,52.53,52.61,83848.0,43.4606,43.5267,43.3863,43.4523,83848.0
2020-03-26 12:10:00,52.62,52.73,52.54,52.59,133117.0,43.4606,43.5514,43.3945,43.4358,133117.0
2020-03-26 12:15:00,52.59,52.61,52.44,52.54,110966.0,43.4358,43.4523,43.3119,43.3945,110966.0
2020-03-26 12:20:00,52.53,52.59,52.44,52.48,102950.0,43.3863,43.4358,43.3119,43.345,102950.0
2020-03-26 12:25:00,52.49,52.52,52.2,52.28,440566.0,43.3532,43.378,43.1137,43.1798,440566.0
2020-03-26 12:30:00,52.28,52.32,52.12,52.16,144879.0,43.1798,43.2128,43.0476,43.0807,144879.0
2020-03-26 12:35:00,52.15,52.16,51.95,52.11,107719.0,43.0724,43.0807,42.9072,43.0394,107719.0
2020-03-26 12:40:00,52.12,52.15,51.94,52.0,113441.0,43.0476,43.0724,42.899,42.9485,113441.0
2020-03-26 12:45:00,51.99,52.03,51.85,51.97,103437.0,42.9402,42.9733,42.8246,42.9237,103437.0
2020-03-26 12:50:00,51.96,52.23,51.95,52.14,85697.0,42.9155,43.1385,42.9072,43.0641,85697.0
2020-03-26 12:55:00,52.14,52.33,52.08,52.28,91990.0,43.0641,43.2211,43.0146,43.1798,91990.0
2020-03-26 13:00:00,52.27,52.48,52.21,52.47,77026.0,43.1715,43.345,43.122,43.3367,77026.0
2020-03-26 13:05:00,52.47,52.59,52.12,52.14,122822.0,43.3367,43.4358,43.0476,43.0641,122822.0
2020-03-26 13:10:00,52.13,52.18,51.88,51.93,102084.0,43.0559,43.0972,42.8494,42.8907,102084.0
2020-03-26 13:15:00,51.92,52.03,51.81,51.89,110783.0,42.8824,42.9733,42.7916,42.8577,110783.0
2020-03-26 13:20:00,51.88,51.9,51.64,51.88,163677.0,42.8494,42.8659,42.6512,42.8494,163677.0
2020-03-26 13:25:00,51.89,51.98,51.82,51.87,88146.0,42.8577,42.932,42.7998,42.8411,88146.0
2020-03-26 13:30:00,51.87,51.92,51.55,51.71,113960.0,42.8411,42.8824,42.5768,42.709,113960.0
2020-03-26 13:35:00,51.73,52.03,51.71,52.0,84552.0,42.7255,42.9733,42.709,42.9485,84552.0
2020-03-26 13:40:00,52.02,52.11,51.96,52.03,64686.0,42.965,43.0394,42.9155,42.9733,64686.0
2020-03-26 13:45:00,52.04,52.1,51.94,52.09,72629.0,42.9815,43.0311,42.899,43.0228,72629.0
2020-03-26 13:50:00,52.1,52.11,52.0,52.02,93590.0,43.0311,43.0394,42.9485,42.965,93590.0
2020-03-26 13:55:00,52.02,52.04,51.87,51.93,74131.0,42.965,42.9815,42.8411,42.8907,74131.0
2020-03-26 14:00:00,51.93,52.09,51.93,52.09,108421.0,42.8907,43.0228,42.8907,43.0228,108421.0
2020-03-26 14:05:00,52.09,52.1,51.84,51.91,68220.0,43.0228,43.0311,42.8164,42.8742,68220.0
2020-03-26 14:10:00,51.91,52.05,51.81,51.82,84292.0,42.8742,42.9898,42.7916,42.7998,84292.0
2020-03-26 14:15:00,51.82,51.82,51.69,51.78,120273.0,42.7998,42.7998,42.6925,42.7668,120273.0
2020-03-26 14:20:00,51.78,52.04,51.76,52.01,86449.0,42.7668,42.9815,42.7503,42.9568,86449.0
2020-03-26 14:25:00,52.01,52.17,51.98,52.11,74990.0,42.9568,43.0889,42.932,43.0394,74990.0
2020-03-26 14:30:00,52.15,52.38,52.11,52.34,120881.0,43.0724,43.2624,43.0394,43.2293,120881.0
2020-03-26 14:35:00,52.33,52.59,52.3,52.55,99718.0,43.2211,43.4358,43.1963,43.4028,99718.0
2020-03-26 14:40:00,52.54,52.7,52.48,52.48,106471.0,43.3945,43.5267,43.345,43.345,106471.0
2020-03-26 14:45:00,52.5,52.63,52.42,52.44,106682.0,43.3615,43.4688,43.2954,43.3119,106682.0
2020-03-26 14:50:00,52.45,52.69,52.41,52.61,78868.0,43.3202,43.5184,43.2871,43.4523,78868.0
2020-03-26 14:55:00,52.59,52.77,52.47,52.6,97904.0,43.4358,43.5845,43.3367,43.4441,97904.0
2020-03-26 15:00:00,52.6,52.62,52.46,52.6,109359.0,43.4441,43.4606,43.3284,43.4441,109359.0
2020-03-26 15:05:00,52.6,52.62,52.39,52.4,113206.0,43.4441,43.4606,43.2706,43.2789,113206.0
2020-03-26 15:10:00,52.41,52.54,52.34,52.41,94613.0,43.2871,43.3945,43.2293,43.2871,94613.0
2020-03-26 15:15:00,52.41,52.45,52.26,52.36,136942.0,43.2871,43.3202,43.1632,43.2458,136942.0
2020-03-26 15:20:00,52.34,52.37,52.2,52.2,110906.0,43.2293,43.2541,43.1137,43.1137,110906.0
2020-03-26 15:25:00,52.2,52.35,52.19,52.32,125684.0,43.1137,43.2376,43.1054,43.2128,125684.0
2020-03-26 15:30:00,52.32,52.47,52.28,52.38,217250.0,43.2128,43.3367,43.1798,43.2624,217250.0
2020-03-26 15:35:00,52.4,52.47,52.01,52.17,188878.0,43.2789,43.3367,42.9568,43.0889,188878.0
2020-03-26 15:40:00,52.18,52.32,52.14,52.21,206057.0,43.0972,43.2128,43.0641,43.122,206057.0
2020-03-26 15:45:00,52.21,52.22,51.75,52.05,324050.0,43.122,43.1302,42.742,42.9898,324050.0
2020-03-26 15:50:00,52.05,52.77,52.05,52.73,594515.0,42.9898,43.5845,42.9898,43.5514,594515.0
2020-03-26 15:55:00,52.74,52.9,52.1,52.25,978271.0,43.5597,43.6918,43.0311,43.155,978271.0
2020-03-27 09:30:00,51.11,51.29,50.87,51.23,381827.0,42.2134,42.3621,42.0152,42.3125,381827.0
2020-03-27 09:35:00,51.23,51.49,51.2,51.33,124927.0,42.3125,42.5273,42.2878,42.3951,124927.0
2020-03-27 09:40:00,51.3,51.44,51.23,51.37,192286.0,42.3704,42.486,42.3125,42.4282,192286.0
2020-03-27 09:45:00,51.37,51.43,51.22,51.4,139331.0,42.4282,42.4777,42.3043,42.4529,139331.0
2020-03-27 09:50:00,51.41,51.76,51.41,51.61,157773.0,42.4612,42.7503,42.4612,42.6264,157773.0
2020-03-27 09:55:00,51.62,51.82,51.6,51.68,130212.0,42.6347,42.7998,42.6181,42.6842,130212.0
2020-03-27 10:00:00,51.68,52.08,51.59,52.05,142430.0,42.6842,43.0146,42.6099,42.9898,142430.0
2020-03-27 10:05:00,52.06,52.29,52.05,52.28,129431.0,42.9981,43.188,42.9898,43.1798,129431.0
2020-03-27 10:10:00,52.28,52.41,52.09,52.27,116149.0,43.1798,43.2871,43.0228,43.1715,116149.0
2020-03-27 10:15:00,52.27,52.38,52.09,52.17,106317.0,43.1715,43.2624,43.0228,43.0889,106317.0
2020-03-27 10:20:00,52.16,52.23,51.88,52.04,93975.0,43.0807,43.1385,42.8494,42.9815,93975.0
2020-03-27 10:25:00,52.04,52.25,52.01,52.13,80130.0,42.9815,43.155,42.9568,43.0559,80130.0
2020-03-27 10:30:00,52.12,52.17,51.88,51.93,93712.0,43.0476,43.0889,42.8494,42.8907,93712.0
2020-03-27 10:35:00,51.95,52.16,51.9,52.12,82458.0,42.9072,43.0807,42.8659,43.0476,82458.0
2020-03-27 10:40:00,52.12,52.19,51.88,51.89,95874.0,43.0476,43.1054,42.8494,42.8577,95874.0
2020-03-27 10:45:00,51.89,52.04,51.81,51.98,77266.0,42.8577,42.9815,42.7916,42.932,77266.0
2020-03-27 10:50:00,51.98,52.07,51.89,52.0,72097.0,42.932,43.0063,42.8577,42.9485,72097.0
2020-03-27 10:55:00,52.01,52.03,51.88,51.91,89852.0,42.9568,42.9733,42.8494,42.8742,89852.0
2020-03-27 11:00:00,51.9,52.01,51.9,52.01,77618.0,42.8659,42.9568,42.8659,42.9568,77618.0
2020-03-27 11:05:00,52.02,52.45,51.95,52.45,103485.0,42.965,43.3202,42.9072,43.3202,103485.0
2020-03-27 11:10:00,52.45,52.67,52.39,52.6,125091.0,43.3202,43.5019,43.2706,43.4441,125091.0
2020-03-27 11:15:00,52.6,52.8,52.43,52.6,123241.0,43.4441,43.6093,43.3037,43.4441,123241.0
2020-03-27 11:20:00,52.59,52.66,52.32,52.6,129821.0,43.4358,43.4936,43.2128,43.4441,129821.0
2020-03-27 11:25:00,52.6,52.68,52.27,52.41,194632.0,43.4441,43.5101,43.1715,43.2871,194632.0
2020-03-27 11:30:00,52.42,52.46,52.22,52.29,119330.0,43.2954,43.3284,43.1302,43.188,119330.0
2020-03-27 11:35:00,52.31,52.5,52.3,52.45,51500.0,43.2045,43.3615,43.1963,43.3202,51500.0
2020-03-27 11:40:00,52.45,52.53,52.25,52.3,107659.0,43.3202,43.3863,43.155,43.1963,107659.0
2020-03-27 11:45:00,52.31,52.36,52.14,52.28,113314.0,43.2045,43.2458,43.0641,43.1798,113314.0
2020-03-27 11:50:00,52.3,52.35,52.19,52.31,63480.0,43.1963,43.2376,43.1054,43.2045,63480.0
2020-03-27 11:55:00,52.33,52.34,52.13,52.17,87450.0,43.2211,43.2293,43.0559,43.0889,87450.0
2020-03-27 12:00:00,52.16,52.34,52.13,52.3,82364.0,43.0807,43.2293,43.0559,43.1963,82364.0
2020-03-27 12:05:00,52.3,52.4,52.21,52.32,97643.0,43.1963,43.2789,43.122,43.2128,97643.0
2020-03-27 12:10:00,52.31,52.42,52.27,52.33,84445.0,43.2045,43.2954,43.1715,43.2211,84445.0
2020-03-27 12:15:00,52.34,52.59,52.28,52.58,76910.0,43.2293,43.4358,43.1798,43.4275,76910.0
2020-03-27 12:20:00,52.58,52.68,52.53,52.57,91872.0,43.4275,43.5101,43.3863,43.4193,91872.0
2020-03-27 12:25:00,52.56,52.67,52.54,52.55,83760.0,43.411,43.5019,43.3945,43.4028,83760.0
2020-03-27 12:30:00,52.55,52.81,52.49,52.75,67403.0,43.4028,43.6175,43.3532,43.568,67403.0
2020-03-27 12:35:00,52.74,53.03,52.74,52.95,84021.0,43.5597,43.7992,43.5597,43.7331,84021.0
2020-03-27 12:40:00,52.95,53.12,52.88,53.05,103908.0,43.7331,43.8736,43.6753,43.8157,103908.0
2020-03-27 12:45:00,53.04,53.08,52.77,52.77,70879.0,43.8075,43.8405,43.5845,43.5845,70879.0
2020-03-27 12:50:00,52.77,52.9,52.67,52.86,70475.0,43.5845,43.6918,43.5019,43.6588,70475.0
2020-03-27 12:55:00,52.87,52.92,52.63,52.82,53046.0,43.6671,43.7084,43.4688,43.6258,53046.0
2020-03-27 13:00:00,52.81,52.94,52.79,52.85,42754.0,43.6175,43.7249,43.601,43.6505,42754.0
2020-03-27 13:05:00,52.84,52.87,52.56,52.57,45795.0,43.6423,43.6671,43.411,43.4193,45795.0
2020-03-27 13:10:00,52.56,52.62,52.34,52.37,56696.0,43.411,43.4606,43.2293,43.2541,56696.0
2020-03-27 13:15:00,52.36,52.51,52.35,52.41,82768.0,43.2458,43.3697,43.2376,43.2871,82768.0
2020-03-27 13:20:00,52.41,52.43,52.25,52.33,102102.0,43.2871,43.3037,43.155,43.2211,102102.0
2020-03-27 13:25:00,52.34,52.47,52.07,52.11,167936.0,43.2293,43.3367,43.0063,43.0394,167936.0
2020-03-27 13:30:00,52.11,52.52,52.08,52.47,87137.0,43.0394,43.378,43.0146,43.3367,87137.0
2020-03-27 13:35:00,52.47,52.53,52.18,52.52,98462.0,43.3367,43.3863,43.0972,43.378,98462.0
2020-03-27 13:40:00,52.53,52.72,52.37,52.41,92475.0,43.3863,43.5432,43.2541,43.2871,92475.0
2020-03-27 13:45:00,52.42,52.68,52.28,52.64,99098.0,43.2954,43.5101,43.1798,43.4771,99098.0
2020-03-27 13:50:00,52.64,52.66,52.45,52.5,103858.0,43.4771,43.4936,43.3202,43.3615,103858.0
2020-03-27 13:55:00,52.5,52.58,52.33,52.34,92170.0,43.3615,43.4275,43.2211,43.2293,92170.0
2020-03-27 14:00:00,52.33,52.41,52.17,52.23,84712.0,43.2211,43.2871,43.0889,43.1385,84712.0
2020-03-27 14:05:00,52.24,52.43,52.21,52.33,70780.0,43.1467,43.3037,43.122,43.2211,70780.0
2020-03-27 14:10:00,52.33,52.62,52.33,52.6,90168.0,43.2211,43.4606,43.2211,43.4441,90168.0
2020-03-27 14:15:00,52.61,52.8,52.61,52.73,101678.0,43.4523,43.6093,43.4523,43.5514,101678.0
2020-03-27 14:20:00,52.73,52.77,52.59,52.66,95744.0,43.5514,43.5845,43.4358,43.4936,95744.0
2020-03-27 14:25:00,52.66,52.82,52.61,52.74,70489.0,43.4936,43.6258,43.4523,43.5597,70489.0
2020-03-27 14:30:00,52.75,52.93,52.73,52.92,87974.0,43.568,43.7166,43.5514,43.7084,87974.0
2020-03-27 14:35:00,52.91,53.0,52.81,52.81,86491.0,43.7001,43.7744,43.6175,43.6175,86491.0
2020-03-27 14:40:00,52.81,52.91,52.67,52.72,90913.0,43.6175,43.7001,43.5019,43.5432,90913.0
2020-03-27 14:45:00,52.71,52.81,52.6,52.76,97186.0,43.5349,43.6175,43.4441,43.5762,97186.0
2020-03-27 14:50:00,52.76,52.98,52.67,52.91,111135.0,43.5762,43.7579,43.5019,43.7001,111135.0
2020-03-27 14:55:00,52.91,53.1,52.86,53.04,105873.0,43.7001,43.857,43.6588,43.8075,105873.0
2020-03-27 15:00:00,53.04,53.19,52.94,53.17,129647.0,43.8075,43.9314,43.7249,43.9148,129647.0
2020-03-27 15:05:00,53.17,53.35,53.08,53.32,120710.0,43.9148,44.0635,43.8405,44.0387,120710.0
2020-03-27 15:10:00,53.32,53.5,53.3,53.39,162251.0,44.0387,44.1874,44.0222,44.0966,162251.0
2020-03-27 15:15:00,53.39,53.49,53.32,53.42,149497.0,44.0966,44.1791,44.0387,44.1213,149497.0
2020-03-27 15:20:00,53.41,53.72,53.31,53.71,159335.0,44.1131,44.3691,44.0305,44.3609,159335.0
2020-03-27 15:25:00,53.71,53.78,53.45,53.47,173991.0,44.3609,44.4187,44.1461,44.1626,173991.0
2020-03-27 15:30:00,53.47,53.53,53.11,53.22,167107.0,44.1626,44.2122,43.8653,43.9561,167107.0
2020-03-27 15:35:00,53.23,53.23,53.0,53.07,173798.0,43.9644,43.9644,43.7744,43.8323,173798.0
2020-03-27 15:40:00,53.05,53.08,52.78,53.02,211978.0,43.8157,43.8405,43.5927,43.791,211978.0
2020-03-27 15:45:00,53.01,53.23,52.75,52.78,238314.0,43.7827,43.9644,43.568,43.5927,238314.0
2020-03-27 15:50:00,52.79,52.79,52.33,52.51,400986.0,43.601,43.601,43.2211,43.3697,400986.0
2020-03-27 15:55:00,52.5,52.89,52.5,52.8,838731.0,43.3615,43.6836,43.3615,43.6093,838731.0
2020-03-30 09:30:00,53.2,54.5,53.2,54.32,415302.0,43.9396,45.0133,43.9396,44.8647,415302.0
2020-03-30 09:35:00,54.29,54.57,54.14,54.15,208293.0,44.8399,45.0712,44.716,44.7243,208293.0
2020-03-30 09:40:00,54.14,54.34,53.97,54.03,198404.0,44.716,44.8812,44.5756,44.6252,198404.0
2020-03-30 09:45:00,54.02,54.25,53.99,54.08,167697.0,44.6169,44.8069,44.5921,44.6664,167697.0
2020-03-30 09:50:00,54.06,54.32,54.05,54.07,147251.0,44.6499,44.8647,44.6417,44.6582,147251.0
2020-03-30 09:55:00,54.08,54.29,53.97,54.26,114347.0,44.6664,44.8399,44.5756,44.8151,114347.0
2020-03-30 10:00:00,54.27,54.52,54.08,54.47,122145.0,44.8234,45.0299,44.6664,44.9886,122145.0
2020-03-30 10:05:00,54.46,54.53,54.32,54.38,79751.0,44.9803,45.0381,44.8647,44.9142,79751.0
2020-03-30 10:10:00,54.39,54.4,54.15,54.32,106957.0,44.9225,44.9307,44.7243,44.8647,106957.0
2020-03-30 10:15:00,54.32,54.85,54.32,54.76,203988.0,44.8647,45.3024,44.8647,45.2281,203988.0
2020-03-30 10:20:00,54.75,54.94,54.64,54.77,132096.0,45.2198,45.3767,45.129,45.2363,132096.0
2020-03-30 10:25:00,54.76,54.9,54.55,54.71,203135.0,45.2281,45.3437,45.0546,45.1868,203135.0
2020-03-30 10:30:00,54.7,54.91,54.64,54.87,182197.0,45.1785,45.352,45.129,45.3189,182197.0
2020-03-30 10:35:00,54.9,54.99,54.84,54.95,114520.0,45.3437,45.418,45.2942,45.385,114520.0
2020-03-30 10:40:00,54.95,55.08,54.81,54.82,165302.0,45.385,45.4924,45.2694,45.2776,165302.0
2020-03-30 10:45:00,54.82,54.94,54.71,54.76,195014.0,45.2776,45.3767,45.1868,45.2281,195014.0
2020-03-30 10:50:00,54.76,54.79,54.41,54.51,205036.0,45.2281,45.2529,44.939,45.0216,205036.0
2020-03-30 10:55:00,54.52,54.58,54.16,54.28,137510.0,45.0299,45.0794,44.7325,44.8316,137510.0
2020-03-30 11:00:00,54.27,54.59,54.24,54.51,151555.0,44.8234,45.0877,44.7986,45.0216,151555.0
2020-03-30 11:05:00,54.52,54.65,54.38,54.54,133311.0,45.0299,45.1372,44.9142,45.0464,133311.0
2020-03-30 11:10:00,54.56,54.63,54.49,54.6,97292.0,45.0629,45.1207,45.0051,45.0959,97292.0
2020-03-30 11:15:00,54.6,54.85,54.55,54.83,126669.0,45.0959,45.3024,45.0546,45.2859,126669.0
2020-03-30 11:20:00,54.84,54.93,54.65,54.66,141241.0,45.2942,45.3685,45.1372,45.1455,141241.0
2020-03-30 11:25:00,54.65,54.66,54.49,54.59,108222.0,45.1372,45.1455,45.0051,45.0877,108222.0
2020-03-30 11:30:00,54.6,54.65,54.52,54.62,70141.0,45.0959,45.1372,45.0299,45.1125,70141.0
2020-03-30 11:35:00,54.62,54.63,54.25,54.32,93594.0,45.1125,45.1207,44.8069,44.8647,93594.0
2020-03-30 11:40:00,54.32,54.51,54.32,54.49,48620.0,44.8647,45.0216,44.8647,45.0051,48620.0
2020-03-30 11:45:00,54.48,54.48,54.3,54.36,100549.0,44.9968,44.9968,44.8482,44.8977,100549.0
2020-03-30 11:50:00,54.35,54.35,54.2,54.26,93118.0,44.8894,44.8894,44.7656,44.8151,93118.0
2020-03-30 11:55:00,54.25,54.37,54.2,54.22,99195.0,44.8069,44.906,44.7656,44.7821,99195.0
2020-03-30 12:00:00,54.21,54.23,54.03,54.09,107380.0,44.7738,44.7903,44.6252,44.6747,107380.0
2020-03-30 12:05:00,54.08,54.13,53.86,54.03,228102.0,44.6664,44.7077,44.4847,44.6252,228102.0
2020-03-30 12:10:00,54.02,54.18,53.98,54.13,205548.0,44.6169,44.749,44.5839,44.7077,205548.0
2020-03-30 12:15:00,54.14,54.32,54.08,54.32,111125.0,44.716,44.8647,44.6664,44.8647,111125.0
2020-03-30 12:20:00,54.32,54.33,54.16,54.16,85546.0,44.8647,44.8729,44.7325,44.7325,85546.0
2020-03-30 12:25:00,54.16,54.47,54.16,54.4,112551.0,44.7325,44.9886,44.7325,44.9307,112551.0
2020-03-30 12:30:00,54.4,54.44,54.15,54.2,130195.0,44.9307,44.9638,44.7243,44.7656,130195.0
2020-03-30 12:35:00,54.2,54.67,54.16,54.67,193436.0,44.7656,45.1537,44.7325,45.1537,193436.0
2020-03-30 12:40:00,54.66,54.73,54.39,54.44,95711.0,45.1455,45.2033,44.9225,44.9638,95711.0
2020-03-30 12:45:00,54.45,54.46,54.26,54.36,90594.0,44.972,44.9803,44.8151,44.8977,90594.0
2020-03-30 12:50:00,54.36,54.46,54.22,54.46,79967.0,44.8977,44.9803,44.7821,44.9803,79967.0
2020-03-30 12:55:00,54.46,54.48,54.33,54.43,63815.0,44.9803,44.9968,44.8729,44.9555,63815.0
2020-03-30 13:00:00,54.44,54.52,54.35,54.52,99751.0,44.9638,45.0299,44.8894,45.0299,99751.0
2020-03-30 13:05:00,54.52,54.52,54.2,54.26,114872.0,45.0299,45.0299,44.7656,44.8151,114872.0
2020-03-30 13:10:00,54.25,54.29,54.12,54.24,179364.0,44.8069,44.8399,44.6995,44.7986,179364.0
2020-03-30 13:15:00,54.25,54.28,54.07,54.15,124112.0,44.8069,44.8316,44.6582,44.7243,124112.0
2020-03-30 13:20:00,54.14,54.29,54.1,54.23,84610.0,44.716,44.8399,44.683,44.7903,84610.0
2020-03-30 13:25:00,54.22,54.24,54.08,54.23,130001.0,44.7821,44.7986,44.6664,44.7903,130001.0
2020-03-30 13:30:00,54.24,54.3,54.11,54.16,93492.0,44.7986,44.8482,44.6912,44.7325,93492.0
2020-03-30 13:35:00,54.16,54.2,53.85,54.0,141172.0,44.7325,44.7656,44.4765,44.6004,141172.0
2020-03-30 13:40:00,54.0,54.02,53.75,53.84,77460.0,44.6004,44.6169,44.3939,44.4682,77460.0
2020-03-30 13:45:00,53.84,54.05,53.79,54.01,108642.0,44.4682,44.6417,44.4269,44.6086,108642.0
2020-03-30 13:50:00,54.0,54.03,53.87,53.91,107719.0,44.6004,44.6252,44.493,44.526,107719.0
2020-03-30 13:55:00,53.92,53.94,53.64,53.66,131835.0,44.5343,44.5508,44.303,44.3196,131835.0
2020-03-30 14:00:00,53.66,53.91,53.61,53.89,160211.0,44.3196,44.526,44.2783,44.5095,160211.0
2020-03-30 14:05:00,53.89,54.07,53.85,54.03,82120.0,44.5095,44.6582,44.4765,44.6252,82120.0
2020-03-30 14:10:00,54.03,54.04,53.91,54.02,105958.0,44.6252,44.6334,44.526,44.6169,105958.0
2020-03-30 14:15:00,54.01,54.15,53.95,54.1,88019.0,44.6086,44.7243,44.5591,44.683,88019.0
2020-03-30 14:20:00,54.12,54.13,53.95,54.09,238487.0,44.6995,44.7077,44.5591,44.6747,238487.0
2020-03-30 14:25:00,54.1,54.24,54.04,54.23,273883.0,44.683,44.7986,44.6334,44.7903,273883.0
2020-03-30 14:30:00,54.22,54.39,54.18,54.31,175097.0,44.7821,44.9225,44.749,44.8564,175097.0
2020-03-30 14:35:00,54.32,54.37,54.24,54.33,105439.0,44.8647,44.906,44.7986,44.8729,105439.0
2020-03-30 14:40:00,54.33,54.49,54.29,54.48,99119.0,44.8729,45.0051,44.8399,44.9968,99119.0
2020-03-30 14:45:00,54.48,54.5,54.32,54.41,117943.0,44.9968,45.0133,44.8647,44.939,117943.0
2020-03-30 14:50:00,54.41,54.59,54.3,54.54,204328.0,44.939,45.0877,44.8482,45.0464,204328.0
2020-03-30 14:55:00,54.55,54.59,54.39,54.45,250097.0,45.0546,45.0877,44.9225,44.972,250097.0
2020-03-30 15:00:00,54.46,54.64,54.43,54.6,89681.0,44.9803,45.129,44.9555,45.0959,89681.0
2020-03-30 15:05:00,54.59,54.61,54.5,54.58,196918.0,45.0877,45.1042,45.0133,45.0794,196918.0
2020-03-30 15:10:00,54.57,54.7,54.53,54.62,187218.0,45.0712,45.1785,45.0381,45.1125,187218.0
2020-03-30 15:15:00,54.61,54.7,54.49,54.7,127197.0,45.1042,45.1785,45.0051,45.1785,127197.0
2020-03-30 15:20:00,54.7,54.74,54.41,54.49,142690.0,45.1785,45.2116,44.939,45.0051,142690.0
2020-03-30 15:25:00,54.49,54.54,54.14,54.43,171462.0,45.0051,45.0464,44.716,44.9555,171462.0
2020-03-30 15:30:00,54.43,54.51,54.26,54.44,184531.0,44.9555,45.0216,44.8151,44.9638,184531.0
2020-03-30 15:35:00,54.44,54.54,54.25,54.52,327413.0,44.9638,45.0464,44.8069,45.0299,327413.0
2020-03-30 15:40:00,54.51,54.6,54.39,54.58,234538.0,45.0216,45.0959,44.9225,45.0794,234538.0
2020-03-30 15:45:00,54.57,54.67,54.34,54.57,384599.0,45.0712,45.1537,44.8812,45.0712,384599.0
2020-03-30 15:50:00,54.57,54.57,54.06,54.4,567784.0,45.0712,45.0712,44.6499,44.9307,567784.0
2020-03-30 15:55:00,54.4,54.49,54.19,54.39,723148.0,44.9307,45.0051,44.7573,44.9225,723148.0
2020-03-31 09:30:00,54.3,55.46,54.24,55.46,548411.0,44.8482,45.8062,44.7986,45.8062,548411.0
2020-03-31 09:35:00,55.46,55.99,55.31,55.43,527840.0,45.8062,46.244,45.6823,45.7815,527840.0
2020-03-31 09:40:00,55.41,55.7,55.15,55.17,159718.0,45.7649,46.0045,45.5502,45.5667,159718.0
2020-03-31 09:45:00,55.17,55.27,54.71,54.77,217289.0,45.5667,45.6493,45.1868,45.2363,217289.0
2020-03-31 09:50:00,54.77,55.06,54.66,54.97,251751.0,45.2363,45.4759,45.1455,45.4015,251751.0
2020-03-31 09:55:00,54.97,55.52,54.83,55.33,243190.0,45.4015,45.8558,45.2859,45.6989,243190.0
2020-03-31 10:00:00,55.33,55.53,55.33,55.49,152761.0,45.6989,45.864,45.6989,45.831,152761.0
2020-03-31 10:05:00,55.49,55.66,55.42,55.49,194865.0,45.831,45.9714,45.7732,45.831,194865.0
2020-03-31 10:10:00,55.49,55.72,55.43,55.72,193244.0,45.831,46.021,45.7815,46.021,193244.0
2020-03-31 10:15:00,55.73,55.87,55.61,55.78,260642.0,46.0292,46.1449,45.9301,46.0705,260642.0
2020-03-31 10:20:00,55.77,55.77,55.6,55.66,162736.0,46.0623,46.0623,45.9219,45.9714,162736.0
2020-03-31 10:25:00,55.66,55.66,55.29,55.45,181015.0,45.9714,45.9714,45.6658,45.798,181015.0
2020-03-31 10:30:00,55.44,55.67,55.44,55.59,160599.0,45.7897,45.9797,45.7897,45.9136,160599.0
2020-03-31 10:35:00,55.58,55.75,55.55,55.65,132270.0,45.9053,46.0458,45.8806,45.9632,132270.0
2020-03-31 10:40:00,55.65,55.75,55.39,55.52,143065.0,45.9632,46.0458,45.7484,45.8558,143065.0
2020-03-31 10:45:00,55.53,55.68,55.48,55.59,113594.0,45.864,45.9879,45.8228,45.9136,113594.0
2020-03-31 10:50:00,55.6,55.6,55.41,55.45,151265.0,45.9219,45.9219,45.7649,45.798,151265.0
2020-03-31 10:55:00,55.44,55.51,55.28,55.35,144167.0,45.7897,45.8475,45.6576,45.7154,144167.0
2020-03-31 11:00:00,55.34,55.48,55.21,55.33,127849.0,45.7071,45.8228,45.5998,45.6989,127849.0
2020-03-31 11:05:00,55.33,55.5,55.27,55.5,107750.0,45.6989,45.8393,45.6493,45.8393,107750.0
2020-03-31 11:10:00,55.5,55.52,55.42,55.49,211638.0,45.8393,45.8558,45.7732,45.831,211638.0
2020-03-31 11:15:00,55.5,55.58,55.44,55.49,206532.0,45.8393,45.9053,45.7897,45.831,206532.0
2020-03-31 11:20:00,55.49,55.68,55.47,55.63,169827.0,45.831,45.9879,45.8145,45.9466,169827.0
2020-03-31 11:25:00,55.62,56.0,55.62,56.0,126649.0,45.9384,46.2522,45.9384,46.2522,126649.0
2020-03-31 11:30:00,55.99,56.1,55.87,55.88,222359.0,46.244,46.3348,46.1449,46.1531,222359.0
2020-03-31 11:35:00,55.88,55.92,55.72,55.78,148425.0,46.1531,46.1862,46.021,46.0705,148425.0
2020-03-31 11:40:00,55.79,55.99,55.79,55.92,165419.0,46.0788,46.244,46.0788,46.1862,165419.0
2020-03-31 11:45:00,55.92,56.07,55.91,56.0,131937.0,46.1862,46.3101,46.1779,46.2522,131937.0
2020-03-31 11:50:00,56.0,56.18,55.93,56.0,165736.0,46.2522,46.4009,46.1944,46.2522,165736.0
2020-03-31 11:55:00,56.0,56.23,55.96,56.19,130406.0,46.2522,46.4422,46.2192,46.4092,130406.0
2020-03-31 12:00:00,56.2,56.24,55.88,55.99,199824.0,46.4174,46.4505,46.1531,46.244,199824.0
2020-03-31 12:05:00,55.98,56.13,55.91,56.08,119932.0,46.2357,46.3596,46.1779,46.3183,119932.0
2020-03-31 12:10:00,56.08,56.19,55.97,56.02,137199.0,46.3183,46.4092,46.2275,46.2688,137199.0
2020-03-31 12:15:00,56.02,56.05,55.77,55.88,131519.0,46.2688,46.2935,46.0623,46.1531,131519.0
2020-03-31 12:20:00,55.88,55.96,55.72,55.78,144390.0,46.1531,46.2192,46.021,46.0705,144390.0
2020-03-31 12:25:00,55.77,55.8,55.58,55.78,135094.0,46.0623,46.0871,45.9053,46.0705,135094.0
2020-03-31 12:30:00,55.77,55.81,55.63,55.75,150412.0,46.0623,46.0953,45.9466,46.0458,150412.0
2020-03-31 12:35:00,55.76,55.78,55.35,55.46,153821.0,46.054,46.0705,45.7154,45.8062,153821.0
2020-03-31 12:40:00,55.46,55.6,55.41,55.58,161208.0,45.8062,45.9219,45.7649,45.9053,161208.0
2020-03-31 12:45:00,55.57,55.72,55.43,55.68,136389.0,45.8971,46.021,45.7815,45.9879,136389.0
2020-03-31 12:50:00,55.68,55.74,55.58,55.7,192762.0,45.9879,46.0375,45.9053,46.0045,192762.0
2020-03-31 12:55:00,55.7,55.85,55.57,55.73,172334.0,46.0045,46.1283,45.8971,46.0292,172334.0
2020-03-31 13:00:00,55.73,55.9,55.64,55.65,125715.0,46.0292,46.1696,45.9549,45.9632,125715.0
2020-03-31 13:05:00,55.67,55.73,55.57,55.68,81869.0,45.9797,46.0292,45.8971,45.9879,81869.0
2020-03-31 13:10:00,55.69,55.74,55.59,55.66,78397.0,45.9962,46.0375,45.9136,45.9714,78397.0
2020-03-31 13:15:00,55.65,55.67,55.44,55.5,110116.0,45.9632,45.9797,45.7897,45.8393,110116.0
2020-03-31 13:20:00,55.49,55.53,55.25,55.39,146669.0,45.831,45.864,45.6328,45.7484,146669.0
2020-03-31 13:25:00,55.39,55.48,55.35,55.42,200454.0,45.7484,45.8228,45.7154,45.7732,200454.0
2020-03-31 13:30:00,55.44,55.54,55.31,55.51,96799.0,45.7897,45.8723,45.6823,45.8475,96799.0
2020-03-31 13:35:00,55.51,56.03,55.51,55.83,197002.0,45.8475,46.277,45.8475,46.1118,197002.0
2020-03-31 13:40:00,55.83,55.93,55.75,55.82,111860.0,46.1118,46.1944,46.0458,46.1036,111860.0
2020-03-31 13:45:00,55.82,55.91,55.77,55.87,89166.0,46.1036,46.1779,46.0623,46.1449,89166.0
2020-03-31 13:50:00,55.88,55.88,55.7,55.79,93671.0,46.1531,46.1531,46.0045,46.0788,93671.0
2020-03-31 13:55:00,55.77,55.95,55.76,55.91,102906.0,46.0623,46.2109,46.054,46.1779,102906.0
2020-03-31 14:00:00,55.91,55.96,55.74,55.85,100939.0,46.1779,46.2192,46.0375,46.1283,100939.0
2020-03-31 14:05:00,55.86,55.99,55.86,55.97,106859.0,46.1366,46.244,46.1366,46.2275,106859.0
2020-03-31 14:10:00,55.97,56.02,55.82,55.83,108965.0,46.2275,46.2688,46.1036,46.1118,108965.0
2020-03-31 14:15:00,55.83,55.9,55.74,55.88,100139.0,46.1118,46.1696,46.0375,46.1531,100139.0
2020-03-31 14:20:00,55.89,56.07,55.87,55.98,144536.0,46.1614,46.3101,46.1449,46.2357,144536.0
2020-03-31 14:25:00,55.97,56.16,55.97,56.16,98288.0,46.2275,46.3844,46.2275,46.3844,98288.0
2020-03-31 14:30:00,56.16,56.18,56.02,56.11,159646.0,46.3844,46.4009,46.2688,46.3431,159646.0
2020-03-31 14:35:00,56.11,56.2,56.08,56.14,137449.0,46.3431,46.4174,46.3183,46.3679,137449.0
2020-03-31 14:40:00,56.14,56.2,56.04,56.07,142698.0,46.3679,46.4174,46.2853,46.3101,142698.0
2020-03-31 14:45:00,56.06,56.06,55.79,55.95,111627.0,46.3018,46.3018,46.0788,46.2109,111627.0
2020-03-31 14:50:00,55.99,56.06,55.77,55.86,133462.0,46.244,46.3018,46.0623,46.1366,133462.0
2020-03-31 14:55:00,55.86,55.97,55.79,55.86,112755.0,46.1366,46.2275,46.0788,46.1366,112755.0
2020-03-31 15:00:00,55.86,55.92,55.78,55.8,158634.0,46.1366,46.1862,46.0705,46.0871,158634.0
2020-03-31 15:05:00,55.8,55.86,55.7,55.8,107371.0,46.0871,46.1366,46.0045,46.0871,107371.0
2020-03-31 15:10:00,55.8,55.8,55.49,55.59,161452.0,46.0871,46.0871,45.831,45.9136,161452.0
2020-03-31 15:15:00,55.58,55.69,55.39,55.41,158438.0,45.9053,45.9962,45.7484,45.7649,158438.0
2020-03-31 15:20:00,55.42,55.44,55.24,55.28,175229.0,45.7732,45.7897,45.6245,45.6576,175229.0
2020-03-31 15:25:00,55.29,55.46,55.24,55.26,205328.0,45.6658,45.8062,45.6245,45.641,205328.0
2020-03-31 15:30:00,55.26,55.52,55.21,55.5,225438.0,45.641,45.8558,45.5998,45.8393,225438.0
2020-03-31 15:35:00,55.5,55.53,55.39,55.48,200500.0,45.8393,45.864,45.7484,45.8228,200500.0
2020-03-31 15:40:00,55.48,55.7,55.43,55.63,249134.0,45.8228,46.0045,45.7815,45.9466,249134.0
2020-03-31 15:45:00,55.63,55.64,55.34,55.39,283450.0,45.9466,45.9549,45.7071,45.7484,283450.0
2020-03-31 15:50:00,55.39,56.01,55.38,55.74,777326.0,45.7484,46.2605,45.7402,46.0375,777326.0
2020-03-31 15:55:00,55.74,56.0,55.53,55.74,1495830.0,46.0375,46.2522,45.864,46.0375,1495830.0
2020-04-01 09:30:00,53.62,54.19,53.62,53.84,581831.0,44.2865,44.7573,44.2865,44.4682,581831.0
2020-04-01 09:35:00,53.87,54.22,53.74,54.08,317423.0,44.493,44.7821,44.3856,44.6664,317423.0
2020-04-01 09:40:00,54.07,54.34,54.0,54.08,186790.0,44.6582,44.8812,44.6004,44.6664,186790.0
2020-04-01 09:45:00,54.08,54.16,53.52,53.89,217774.0,44.6664,44.7325,44.2039,44.5095,217774.0
2020-04-01 09:50:00,53.9,54.35,53.89,54.29,177607.0,44.5178,44.8894,44.5095,44.8399,177607.0
2020-04-01 09:55:00,54.28,54.35,54.2,54.27,160451.0,44.8316,44.8894,44.7656,44.8234,160451.0
2020-04-01 10:00:00,54.29,54.47,54.13,54.2,134602.0,44.8399,44.9886,44.7077,44.7656,134602.0
2020-04-01 10:05:00,54.19,54.45,54.14,54.43,100002.0,44.7573,44.972,44.716,44.9555,100002.0
2020-04-01 10:10:00,54.42,54.44,54.28,54.43,92638.0,44.9473,44.9638,44.8316,44.9555,92638.0
2020-04-01 10:15:00,54.44,54.55,54.32,54.33,113620.0,44.9638,45.0546,44.8647,44.8729,113620.0
2020-04-01 10:20:00,54.34,54.43,54.23,54.25,111688.0,44.8812,44.9555,44.7903,44.8069,111688.0
2020-04-01 10:25:00,54.25,54.37,54.23,54.33,94767.0,44.8069,44.906,44.7903,44.8729,94767.0
2020-04-01 10:30:00,54.34,54.81,54.26,54.74,182716.0,44.8812,45.2694,44.8151,45.2116,182716.0
2020-04-01 10:35:00,54.74,55.0,54.72,54.94,121163.0,45.2116,45.4263,45.195,45.3767,121163.0
2020-04-01 10:40:00,54.95,55.06,54.77,54.82,121080.0,45.385,45.4759,45.2363,45.2776,121080.0
2020-04-01 10:45:00,54.82,55.18,54.81,55.1,112766.0,45.2776,45.575,45.2694,45.5089,112766.0
2020-04-01 10:50:00,55.11,55.21,55.07,55.08,88774.0,45.5172,45.5998,45.4841,45.4924,88774.0
2020-04-01 10:55:00,55.08,55.26,54.97,55.26,94066.0,45.4924,45.641,45.4015,45.641,94066.0
2020-04-01 11:00:00,55.25,55.3,55.04,55.09,73387.0,45.6328,45.6741,45.4593,45.5006,73387.0
2020-04-01 11:05:00,55.07,55.08,54.98,55.0,73914.0,45.4841,45.4924,45.4098,45.4263,73914.0
2020-04-01 11:10:00,55.0,55.09,54.64,54.68,113283.0,45.4263,45.5006,45.129,45.162,113283.0
2020-04-01 11:15:00,54.67,55.01,54.64,54.99,95807.0,45.1537,45.4346,45.129,45.418,95807.0
2020-04-01 11:20:00,55.0,55.11,54.87,54.89,89575.0,45.4263,45.5172,45.3189,45.3355,89575.0
2020-04-01 11:25:00,54.89,55.18,54.79,55.17,189495.0,45.3355,45.575,45.2529,45.5667,189495.0
2020-04-01 11:30:00,55.18,55.64,55.09,55.46,281103.0,45.575,45.9549,45.5006,45.8062,281103.0
2020-04-01 11:35:00,55.45,55.7,55.39,55.43,276240.0,45.798,46.0045,45.7484,45.7815,276240.0
2020-04-01 11:40:00,55.42,55.46,55.1,55.25,226880.0,45.7732,45.8062,45.5089,45.6328,226880.0
2020-04-01 11:45:00,55.24,55.29,54.88,54.9,124208.0,45.6245,45.6658,45.3272,45.3437,124208.0
2020-04-01 11:50:00,54.91,54.91,54.7,54.76,81564.0,45.352,45.352,45.1785,45.2281,81564.0
2020-04-01 11:55:00,54.75,54.86,54.71,54.82,67677.0,45.2198,45.3107,45.1868,45.2776,67677.0
2020-04-01 12:00:00,54.82,54.85,54.66,54.68,80937.0,45.2776,45.3024,45.1455,45.162,80937.0
2020-04-01 12:05:00,54.68,54.8,54.67,54.67,88137.0,45.162,45.2611,45.1537,45.1537,88137.0
2020-04-01 12:10:00,54.69,54.75,54.62,54.75,63874.0,45.1703,45.2198,45.1125,45.2198,63874.0
2020-04-01 12:15:00,54.75,54.81,54.54,54.54,114284.0,45.2198,45.2694,45.0464,45.0464,114284.0
2020-04-01 12:20:00,54.54,54.72,54.49,54.67,82278.0,45.0464,45.195,45.0051,45.1537,82278.0
2020-04-01 12:25:00,54.67,54.67,54.45,54.48,84976.0,45.1537,45.1537,44.972,44.9968,84976.0
2020-04-01 12:30:00,54.48,54.59,54.41,54.54,176392.0,44.9968,45.0877,44.939,45.0464,176392.0
2020-04-01 12:35:00,54.54,54.54,54.35,54.43,63066.0,45.0464,45.0464,44.8894,44.9555,63066.0
2020-04-01 12:40:00,54.42,54.46,54.3,54.34,59204.0,44.9473,44.9803,44.8482,44.8812,59204.0
2020-04-01 12:45:00,54.33,54.4,54.16,54.18,66938.0,44.8729,44.9307,44.7325,44.749,66938.0
2020-04-01 12:50:00,54.18,54.28,54.13,54.24,69233.0,44.749,44.8316,44.7077,44.7986,69233.0
2020-04-01 12:55:00,54.25,54.29,54.15,54.18,60323.0,44.8069,44.8399,44.7243,44.749,60323.0
2020-04-01 13:00:00,54.18,54.36,54.12,54.34,101893.0,44.749,44.8977,44.6995,44.8812,101893.0
2020-04-01 13:05:00,54.35,54.49,54.34,54.37,98157.0,44.8894,45.0051,44.8812,44.906,98157.0
2020-04-01 13:10:00,54.38,54.48,54.31,54.43,58679.0,44.9142,44.9968,44.8564,44.9555,58679.0
2020-04-01 13:15:00,54.44,54.44,54.34,54.39,59324.0,44.9638,44.9638,44.8812,44.9225,59324.0
2020-04-01 13:20:00,54.38,54.46,54.36,54.44,65804.0,44.9142,44.9803,44.8977,44.9638,65804.0
2020-04-01 13:25:00,54.43,54.54,54.31,54.4,64206.0,44.9555,45.0464,44.8564,44.9307,64206.0
2020-04-01 13:30:00,54.39,54.39,54.23,54.28,134303.0,44.9225,44.9225,44.7903,44.8316,134303.0
2020-04-01 13:35:00,54.27,54.34,54.22,54.32,77531.0,44.8234,44.8812,44.7821,44.8647,77531.0
2020-04-01 13:40:00,54.32,54.34,54.25,54.29,59935.0,44.8647,44.8812,44.8069,44.8399,59935.0
2020-04-01 13:45:00,54.29,54.4,54.14,54.33,90218.0,44.8399,44.9307,44.716,44.8729,90218.0
2020-04-01 13:50:00,54.32,54.34,54.17,54.32,64871.0,44.8647,44.8812,44.7408,44.8647,64871.0
2020-04-01 13:55:00,54.33,54.46,54.33,54.44,80096.0,44.8729,44.9803,44.8729,44.9638,80096.0
2020-04-01 14:00:00,54.43,54.48,54.26,54.48,73001.0,44.9555,44.9968,44.8151,44.9968,73001.0
2020-04-01 14:05:00,54.48,54.58,54.46,54.5,102620.0,44.9968,45.0794,44.9803,45.0133,102620.0
2020-04-01 14:10:00,54.5,54.52,54.37,54.41,66345.0,45.0133,45.0299,44.906,44.939,66345.0
2020-04-01 14:15:00,54.39,54.4,54.27,54.33,72466.0,44.9225,44.9307,44.8234,44.8729,72466.0
2020-04-01 14:20:00,54.33,54.38,54.21,54.22,64971.0,44.8729,44.9142,44.7738,44.7821,64971.0
2020-04-01 14:25:00,54.22,54.4,54.22,54.33,81988.0,44.7821,44.9307,44.7821,44.8729,81988.0
2020-04-01 14:30:00,54.33,54.33,54.16,54.27,94770.0,44.8729,44.8729,44.7325,44.8234,94770.0
2020-04-01 14:35:00,54.27,54.44,54.23,54.4,85134.0,44.8234,44.9638,44.7903,44.9307,85134.0
2020-04-01 14:40:00,54.41,54.44,54.33,54.37,69606.0,44.939,44.9638,44.8729,44.906,69606.0
2020-04-01 14:45:00,54.38,54.49,54.38,54.41,76758.0,44.9142,45.0051,44.9142,44.939,76758.0
2020-04-01 14:50:00,54.42,54.44,54.32,54.34,65753.0,44.9473,44.9638,44.8647,44.8812,65753.0
2020-04-01 14:55:00,54.32,54.34,54.1,54.1,116810.0,44.8647,44.8812,44.683,44.683,116810.0
2020-04-01 15:00:00,54.1,54.44,54.09,54.38,121726.0,44.683,44.9638,44.6747,44.9142,121726.0
2020-04-01 15:05:00,54.38,54.5,54.33,54.47,146180.0,44.9142,45.0133,44.8729,44.9886,146180.0
2020-04-01 15:10:00,54.48,54.57,54.44,54.54,88297.0,44.9968,45.0712,44.9638,45.0464,88297.0
2020-04-01 15:15:00,54.54,54.62,54.51,54.6,115363.0,45.0464,45.1125,45.0216,45.0959,115363.0
2020-04-01 15:20:00,54.61,54.72,54.55,54.63,162076.0,45.1042,45.195,45.0546,45.1207,162076.0
2020-04-01 15:25:00,54.63,54.71,54.55,54.71,131192.0,45.1207,45.1868,45.0546,45.1868,131192.0
2020-04-01 15:30:00,54.71,54.94,54.7,54.79,283459.0,45.1868,45.3767,45.1785,45.2529,283459.0
2020-04-01 15:35:00,54.79,54.91,54.41,54.46,200769.0,45.2529,45.352,44.939,44.9803,200769.0
2020-04-01 15:40:00,54.46,54.55,54.37,54.51,186737.0,44.9803,45.0546,44.906,45.0216,186737.0
2020-04-01 15:45:00,54.51,54.89,54.5,54.86,225629.0,45.0216,45.3355,45.0133,45.3107,225629.0
2020-04-01 15:50:00,54.89,54.99,54.65,54.91,295393.0,45.3355,45.418,45.1372,45.352,295393.0
2020-04-01 15:55:00,54.92,55.03,54.65,54.85,675698.0,45.3602,45.4511,45.1372,45.3024,675698.0
2020-04-02 09:30:00,54.84,54.96,54.2,54.37,405035.0,45.6633,45.7633,45.1304,45.272,405035.0
2020-04-02 09:35:00,54.38,54.7,54.19,54.19,172220.0,45.2803,45.5468,45.1221,45.1221,172220.0
2020-04-02 09:40:00,54.2,54.28,53.81,53.87,120402.0,45.1304,45.197,44.8057,44.8556,120402.0
2020-04-02 09:45:00,53.84,53.89,53.58,53.62,133799.0,44.8307,44.8723,44.6142,44.6475,133799.0
2020-04-02 09:50:00,53.61,53.91,53.59,53.59,146724.0,44.6392,44.889,44.6225,44.6225,146724.0
2020-04-02 09:55:00,53.58,54.1,53.58,54.04,143193.0,44.6142,45.0472,44.6142,44.9972,143193.0
2020-04-02 10:00:00,54.07,54.36,53.99,54.22,108225.0,45.0222,45.2637,44.9556,45.1471,108225.0
2020-04-02 10:05:00,54.2,54.43,54.04,54.41,104908.0,45.1304,45.3219,44.9972,45.3053,104908.0
2020-04-02 10:10:00,54.41,54.78,54.41,54.77,142172.0,45.3053,45.6134,45.3053,45.605,142172.0
2020-04-02 10:15:00,54.78,54.78,54.47,54.56,123191.0,45.6134,45.6134,45.3552,45.4302,123191.0
2020-04-02 10:20:00,54.57,54.71,54.5,54.54,95299.0,45.4385,45.5551,45.3802,45.4135,95299.0
2020-04-02 10:25:00,54.55,54.81,54.48,54.77,104397.0,45.4219,45.6384,45.3636,45.605,104397.0
2020-04-02 10:30:00,54.75,54.94,54.61,54.64,148531.0,45.5884,45.7466,45.4718,45.4968,148531.0
2020-04-02 10:35:00,54.66,55.31,54.66,55.11,149953.0,45.5135,46.0547,45.5135,45.8882,149953.0
2020-04-02 10:40:00,55.09,55.1,54.54,54.62,120814.0,45.8715,45.8798,45.4135,45.4801,120814.0
2020-04-02 10:45:00,54.61,54.74,54.47,54.48,82047.0,45.4718,45.5801,45.3552,45.3636,82047.0
2020-04-02 10:50:00,54.5,54.71,54.39,54.51,84099.0,45.3802,45.5551,45.2886,45.3886,84099.0
2020-04-02 10:55:00,54.53,54.8,54.5,54.7,87956.0,45.4052,45.63,45.3802,45.5468,87956.0
2020-04-02 11:00:00,54.7,54.8,54.54,54.73,101606.0,45.5468,45.63,45.4135,45.5717,101606.0
2020-04-02 11:05:00,54.73,54.78,54.5,54.57,98737.0,45.5717,45.6134,45.3802,45.4385,98737.0
2020-04-02 11:10:00,54.57,54.69,54.5,54.65,118288.0,45.4385,45.5384,45.3802,45.5051,118288.0
2020-04-02 11:15:00,54.65,55.06,54.64,55.05,97118.0,45.5051,45.8465,45.4968,45.8382,97118.0
2020-04-02 11:20:00,55.03,55.04,54.7,54.78,117548.0,45.8215,45.8299,45.5468,45.6134,117548.0
2020-04-02 11:25:00,54.78,54.78,54.46,54.51,98435.0,45.6134,45.6134,45.3469,45.3886,98435.0
2020-04-02 11:30:00,54.52,54.55,54.31,54.32,114672.0,45.3969,45.4219,45.222,45.2303,114672.0
2020-04-02 11:35:00,54.31,54.42,54.11,54.19,100875.0,45.222,45.3136,45.0555,45.1221,100875.0
2020-04-02 11:40:00,54.19,54.43,54.16,54.41,80169.0,45.1221,45.3219,45.0971,45.3053,80169.0
2020-04-02 11:45:00,54.41,54.58,54.36,54.54,109112.0,45.3053,45.4468,45.2637,45.4135,109112.0
2020-04-02 11:50:00,54.55,54.64,54.53,54.54,86289.0,45.4219,45.4968,45.4052,45.4135,86289.0
2020-04-02 11:55:00,54.53,54.65,54.43,54.6,103803.0,45.4052,45.5051,45.3219,45.4635,103803.0
2020-04-02 12:00:00,54.6,54.62,54.5,54.6,62091.0,45.4635,45.4801,45.3802,45.4635,62091.0
2020-04-02 12:05:00,54.59,54.74,54.57,54.67,145371.0,45.4552,45.5801,45.4385,45.5218,145371.0
2020-04-02 12:10:00,54.67,54.88,54.63,54.85,78902.0,45.5218,45.6966,45.4885,45.6717,78902.0
2020-04-02 12:15:00,54.84,54.84,54.62,54.63,95977.0,45.6633,45.6633,45.4801,45.4885,95977.0
2020-04-02 12:20:00,54.62,54.77,54.49,54.5,77599.0,45.4801,45.605,45.3719,45.3802,77599.0
2020-04-02 12:25:00,54.49,54.68,54.44,54.46,58920.0,45.3719,45.5301,45.3303,45.3469,58920.0
2020-04-02 12:30:00,54.47,54.61,54.4,54.43,74447.0,45.3552,45.4718,45.297,45.3219,74447.0
2020-04-02 12:35:00,54.43,54.62,54.42,54.55,110379.0,45.3219,45.4801,45.3136,45.4219,110379.0
2020-04-02 12:40:00,54.55,54.67,54.45,54.6,73725.0,45.4219,45.5218,45.3386,45.4635,73725.0
2020-04-02 12:45:00,54.6,54.7,54.54,54.69,65253.0,45.4635,45.5468,45.4135,45.5384,65253.0
2020-04-02 12:50:00,54.69,54.84,54.67,54.83,83141.0,45.5384,45.6633,45.5218,45.655,83141.0
2020-04-02 12:55:00,54.82,54.82,54.58,54.59,71760.0,45.6467,45.6467,45.4468,45.4552,71760.0
2020-04-02 13:00:00,54.59,54.75,54.5,54.63,71740.0,45.4552,45.5884,45.3802,45.4885,71740.0
2020-04-02 13:05:00,54.62,54.63,54.46,54.46,73452.0,45.4801,45.4885,45.3469,45.3469,73452.0
2020-04-02 13:10:00,54.47,54.51,54.3,54.32,76974.0,45.3552,45.3886,45.2137,45.2303,76974.0
2020-04-02 13:15:00,54.3,54.35,54.17,54.17,74627.0,45.2137,45.2553,45.1054,45.1054,74627.0
2020-04-02 13:20:00,54.16,54.45,54.14,54.33,91043.0,45.0971,45.3386,45.0805,45.2387,91043.0
2020-04-02 13:25:00,54.33,54.37,54.13,54.16,91587.0,45.2387,45.272,45.0721,45.0971,91587.0
2020-04-02 13:30:00,54.16,54.24,54.04,54.17,82205.0,45.0971,45.1637,44.9972,45.1054,82205.0
2020-04-02 13:35:00,54.18,54.37,54.18,54.32,107336.0,45.1138,45.272,45.1138,45.2303,107336.0
2020-04-02 13:40:00,54.33,54.5,54.31,54.49,80809.0,45.2387,45.3802,45.222,45.3719,80809.0
2020-04-02 13:45:00,54.49,54.54,54.41,54.47,120638.0,45.3719,45.4135,45.3053,45.3552,120638.0
2020-04-02 13:50:00,54.48,54.58,54.46,54.57,118130.0,45.3636,45.4468,45.3469,45.4385,118130.0
2020-04-02 13:55:00,54.56,54.58,54.38,54.41,103931.0,45.4302,45.4468,45.2803,45.3053,103931.0
2020-04-02 14:00:00,54.41,54.46,54.24,54.26,93057.0,45.3053,45.3469,45.1637,45.1804,93057.0
2020-04-02 14:05:00,54.26,54.26,54.1,54.11,74934.0,45.1804,45.1804,45.0472,45.0555,74934.0
2020-04-02 14:10:00,54.12,54.41,54.05,54.34,94345.0,45.0638,45.3053,45.0055,45.247,94345.0
2020-04-02 14:15:00,54.33,54.39,54.11,54.12,82491.0,45.2387,45.2886,45.0555,45.0638,82491.0
2020-04-02 14:20:00,54.11,54.24,54.03,54.13,99581.0,45.0555,45.1637,44.9889,45.0721,99581.0
2020-04-02 14:25:00,54.15,54.45,54.13,54.42,82720.0,45.0888,45.3386,45.0721,45.3136,82720.0
2020-04-02 14:30:00,54.41,54.47,54.32,54.37,95400.0,45.3053,45.3552,45.2303,45.272,95400.0
2020-04-02 14:35:00,54.36,54.63,54.36,54.62,100729.0,45.2637,45.4885,45.2637,45.4801,100729.0
2020-04-02 14:40:00,54.61,54.62,54.45,54.46,101353.0,45.4718,45.4801,45.3386,45.3469,101353.0
2020-04-02 14:45:00,54.46,54.61,54.43,54.51,61034.0,45.3469,45.4718,45.3219,45.3886,61034.0
2020-04-02 14:50:00,54.51,54.68,54.39,54.59,106106.0,45.3886,45.5301,45.2886,45.4552,106106.0
2020-04-02 14:55:00,54.59,54.75,54.57,54.7,84047.0,45.4552,45.5884,45.4385,45.5468,84047.0
2020-04-02 15:00:00,54.71,54.82,54.67,54.74,112335.0,45.5551,45.6467,45.5218,45.5801,112335.0
2020-04-02 15:05:00,54.73,54.92,54.61,54.9,123256.0,45.5717,45.7299,45.4718,45.7133,123256.0
2020-04-02 15:10:00,54.92,54.94,54.74,54.91,121561.0,45.7299,45.7466,45.5801,45.7216,121561.0
2020-04-02 15:15:00,54.91,55.08,54.86,55.04,119712.0,45.7216,45.8632,45.68,45.8299,119712.0
2020-04-02 15:20:00,55.03,55.09,54.98,55.04,113768.0,45.8215,45.8715,45.7799,45.8299,113768.0
2020-04-02 15:25:00,55.04,55.09,54.89,55.08,158215.0,45.8299,45.8715,45.705,45.8632,158215.0
2020-04-02 15:30:00,55.1,55.18,54.93,55.0,137539.0,45.8798,45.9464,45.7383,45.7966,137539.0
2020-04-02 15:35:00,55.0,55.06,54.74,54.77,103576.0,45.7966,45.8465,45.5801,45.605,103576.0
2020-04-02 15:40:00,54.77,55.08,54.75,55.03,182186.0,45.605,45.8632,45.5884,45.8215,182186.0
2020-04-02 15:45:00,55.02,55.11,54.72,54.83,224932.0,45.8132,45.8882,45.5634,45.655,224932.0
2020-04-02 15:50:00,54.84,55.26,54.82,55.18,424546.0,45.6633,46.0131,45.6467,45.9464,424546.0
2020-04-02 15:55:00,55.17,55.32,55.05,55.21,525189.0,45.9381,46.063,45.8382,45.9714,525189.0
2020-04-03 09:30:00,55.04,55.91,54.9,55.79,399473.0,45.8299,46.5543,45.7133,46.4544,399473.0
2020-04-03 09:35:00,55.81,56.18,55.66,56.17,247020.0,46.471,46.7791,46.3461,46.7708,247020.0
2020-04-03 09:40:00,56.16,56.47,56.07,56.36,195430.0,46.7625,47.0206,46.6875,46.929,195430.0
2020-04-03 09:45:00,56.36,56.36,56.06,56.16,140385.0,46.929,46.929,46.6792,46.7625,140385.0
2020-04-03 09:50:00,56.17,56.21,55.9,56.01,132170.0,46.7708,46.8041,46.546,46.6376,132170.0
2020-04-03 09:55:00,56.0,56.08,55.94,55.98,88856.0,46.6292,46.6958,46.5793,46.6126,88856.0
2020-04-03 10:00:00,55.99,56.19,55.71,55.83,151690.0,46.6209,46.7874,46.3878,46.4877,151690.0
2020-04-03 10:05:00,55.8,56.24,55.8,56.15,112768.0,46.4627,46.8291,46.4627,46.7541,112768.0
2020-04-03 10:10:00,56.14,56.14,55.93,56.09,81594.0,46.7458,46.7458,46.5709,46.7042,81594.0
2020-04-03 10:15:00,56.09,56.17,55.9,55.97,98568.0,46.7042,46.7708,46.546,46.6042,98568.0
2020-04-03 10:20:00,55.97,56.0,55.78,55.96,105862.0,46.6042,46.6292,46.446,46.5959,105862.0
2020-04-03 10:25:00,55.96,56.0,55.9,55.97,89817.0,46.5959,46.6292,46.546,46.6042,89817.0
2020-04-03 10:30:00,55.97,56.05,55.87,55.9,132790.0,46.6042,46.6709,46.521,46.546,132790.0
2020-04-03 10:35:00,55.9,55.97,55.74,55.77,91969.0,46.546,46.6042,46.4127,46.4377,91969.0
2020-04-03 10:40:00,55.78,55.81,55.54,55.7,106209.0,46.446,46.471,46.2462,46.3794,106209.0
2020-04-03 10:45:00,55.68,55.88,55.65,55.82,55541.0,46.3628,46.5293,46.3378,46.4793,55541.0
2020-04-03 10:50:00,55.82,55.85,55.7,55.72,113696.0,46.4793,46.5043,46.3794,46.3961,113696.0
2020-04-03 10:55:00,55.73,55.91,55.68,55.8,128865.0,46.4044,46.5543,46.3628,46.4627,128865.0
2020-04-03 11:00:00,55.81,55.96,55.79,55.84,124068.0,46.471,46.5959,46.4544,46.496,124068.0
2020-04-03 11:05:00,55.84,55.96,55.73,55.91,130284.0,46.496,46.5959,46.4044,46.5543,130284.0
2020-04-03 11:10:00,55.9,56.0,55.78,55.78,110525.0,46.546,46.6292,46.446,46.446,110525.0
2020-04-03 11:15:00,55.78,55.83,55.7,55.76,90175.0,46.446,46.4877,46.3794,46.4294,90175.0
2020-04-03 11:20:00,55.76,55.82,55.52,55.54,77295.0,46.4294,46.4793,46.2295,46.2462,77295.0
2020-04-03 11:25:00,55.55,55.6,55.52,55.54,84463.0,46.2545,46.2962,46.2295,46.2462,84463.0
2020-04-03 11:30:00,55.54,55.71,55.41,55.64,164040.0,46.2462,46.3878,46.138,46.3295,164040.0
2020-04-03 11:35:00,55.64,55.75,55.5,55.65,108935.0,46.3295,46.4211,46.2129,46.3378,108935.0
2020-04-03 11:40:00,55.64,55.71,55.43,55.49,119949.0,46.3295,46.3878,46.1546,46.2046,119949.0
2020-04-03 11:45:00,55.48,55.49,55.26,55.38,94934.0,46.1962,46.2046,46.0131,46.113,94934.0
2020-04-03 11:50:00,55.39,55.39,55.22,55.34,73705.0,46.1213,46.1213,45.9797,46.0797,73705.0
2020-04-03 11:55:00,55.35,55.53,55.34,55.46,73771.0,46.088,46.2379,46.0797,46.1796,73771.0
2020-04-03 12:00:00,55.46,55.56,55.39,55.54,62496.0,46.1796,46.2629,46.1213,46.2462,62496.0
2020-04-03 12:05:00,55.54,55.54,55.18,55.31,92376.0,46.2462,46.2462,45.9464,46.0547,92376.0
2020-04-03 12:10:00,55.3,55.36,55.22,55.24,39122.0,46.0464,46.0963,45.9797,45.9964,39122.0
2020-04-03 12:15:00,55.23,55.33,55.15,55.15,65937.0,45.9881,46.0713,45.9215,45.9215,65937.0
2020-04-03 12:20:00,55.16,55.3,55.14,55.18,88461.0,45.9298,46.0464,45.9131,45.9464,88461.0
2020-04-03 12:25:00,55.18,55.28,55.1,55.27,79142.0,45.9464,46.0297,45.8798,46.0214,79142.0
2020-04-03 12:30:00,55.27,55.42,55.25,55.35,87233.0,46.0214,46.1463,46.0047,46.088,87233.0
2020-04-03 12:35:00,55.35,55.6,55.35,55.59,89465.0,46.088,46.2962,46.088,46.2878,89465.0
2020-04-03 12:40:00,55.59,55.77,55.57,55.62,95948.0,46.2878,46.4377,46.2712,46.3128,95948.0
2020-04-03 12:45:00,55.61,55.63,55.48,55.6,74949.0,46.3045,46.3211,46.1962,46.2962,74949.0
2020-04-03 12:50:00,55.6,55.7,55.55,55.57,68769.0,46.2962,46.3794,46.2545,46.2712,68769.0
2020-04-03 12:55:00,55.57,55.72,55.51,55.71,78321.0,46.2712,46.3961,46.2212,46.3878,78321.0
2020-04-03 13:00:00,55.71,55.78,55.69,55.78,60967.0,46.3878,46.446,46.3711,46.446,60967.0
2020-04-03 13:05:00,55.79,55.86,55.74,55.8,62415.0,46.4544,46.5127,46.4127,46.4627,62415.0
2020-04-03 13:10:00,55.79,55.83,55.62,55.63,68012.0,46.4544,46.4877,46.3128,46.3211,68012.0
2020-04-03 13:15:00,55.63,55.74,55.59,55.66,43221.0,46.3211,46.4127,46.2878,46.3461,43221.0
2020-04-03 13:20:00,55.66,55.71,55.61,55.65,43593.0,46.3461,46.3878,46.3045,46.3378,43593.0
2020-04-03 13:25:00,55.65,55.65,55.44,55.48,49224.0,46.3378,46.3378,46.1629,46.1962,49224.0
2020-04-03 13:30:00,55.47,55.48,55.3,55.4,49476.0,46.1879,46.1962,46.0464,46.1296,49476.0
2020-04-03 13:35:00,55.39,55.44,55.3,55.34,68005.0,46.1213,46.1629,46.0464,46.0797,68005.0
2020-04-03 13:40:00,55.34,55.34,55.16,55.27,71680.0,46.0797,46.0797,45.9298,46.0214,71680.0
2020-04-03 13:45:00,55.26,55.34,55.21,55.31,73316.0,46.0131,46.0797,45.9714,46.0547,73316.0
2020-04-03 13:50:00,55.31,55.4,55.28,55.34,39240.0,46.0547,46.1296,46.0297,46.0797,39240.0
2020-04-03 13:55:00,55.33,55.37,55.26,55.35,60455.0,46.0713,46.1046,46.0131,46.088,60455.0
2020-04-03 14:00:00,55.34,55.39,55.23,55.3,75219.0,46.0797,46.1213,45.9881,46.0464,75219.0
2020-04-03 14:05:00,55.31,55.35,55.21,55.23,95026.0,46.0547,46.088,45.9714,45.9881,95026.0
2020-04-03 14:10:00,55.24,55.26,55.19,55.23,66957.0,45.9964,46.0131,45.9548,45.9881,66957.0
2020-04-03 14:15:00,55.23,55.28,55.19,55.2,67226.0,45.9881,46.0297,45.9548,45.9631,67226.0
2020-04-03 14:20:00,55.2,55.29,55.19,55.27,61106.0,45.9631,46.038,45.9548,46.0214,61106.0
2020-04-03 14:25:00,55.26,55.4,55.22,55.38,72522.0,46.0131,46.1296,45.9797,46.113,72522.0
2020-04-03 14:30:00,55.37,55.39,55.26,55.36,66575.0,46.1046,46.1213,46.0131,46.0963,66575.0
2020-04-03 14:35:00,55.36,55.41,55.24,55.26,86292.0,46.0963,46.138,45.9964,46.0131,86292.0
2020-04-03 14:40:00,55.28,55.33,55.12,55.15,78837.0,46.0297,46.0713,45.8965,45.9215,78837.0
2020-04-03 14:45:00,55.15,55.25,55.14,55.22,86550.0,45.9215,46.0047,45.9131,45.9797,86550.0
2020-04-03 14:50:00,55.22,55.45,55.21,55.4,69506.0,45.9797,46.1713,45.9714,46.1296,69506.0
2020-04-03 14:55:00,55.4,55.63,55.38,55.59,88556.0,46.1296,46.3211,46.113,46.2878,88556.0
2020-04-03 15:00:00,55.59,55.7,55.38,55.43,132389.0,46.2878,46.3794,46.113,46.1546,132389.0
2020-04-03 15:05:00,55.46,55.46,55.31,55.33,61761.0,46.1796,46.1796,46.0547,46.0713,61761.0
2020-04-03 15:10:00,55.32,55.51,55.27,55.43,78505.0,46.063,46.2212,46.0214,46.1546,78505.0
2020-04-03 15:15:00,55.42,55.59,55.41,55.49,153298.0,46.1463,46.2878,46.138,46.2046,153298.0
2020-04-03 15:20:00,55.5,55.52,55.3,55.33,92379.0,46.2129,46.2295,46.0464,46.0713,92379.0
2020-04-03 15:25:00,55.33,55.39,55.23,55.28,154588.0,46.0713,46.1213,45.9881,46.0297,154588.0
2020-04-03 15:30:00,55.28,55.39,55.27,55.29,163603.0,46.0297,46.1213,46.0214,46.038,163603.0
2020-04-03 15:35:00,55.28,55.34,55.2,55.23,186906.0,46.0297,46.0797,45.9631,45.9881,186906.0
2020-04-03 15:40:00,55.24,55.24,54.93,55.0,374023.0,45.9964,45.9964,45.7383,45.7966,374023.0
2020-04-03 15:45:00,55.01,55.5,54.95,55.5,276337.0,45.8049,46.2129,45.7549,46.2129,276337.0
2020-04-03 15:50:00,55.51,55.88,55.51,55.76,343380.0,46.2212,46.5293,46.2212,46.4294,343380.0
2020-04-03 15:55:00,55.77,55.96,55.44,55.55,609948.0,46.4377,46.5959,46.1629,46.2545,609948.0
2020-04-06 09:30:00,57.09,57.49,56.64,56.76,452891.0,47.5368,47.8699,47.1621,47.2621,452891.0
2020-04-06 09:35:00,56.75,56.99,56.58,56.88,124333.0,47.2537,47.4536,47.1122,47.362,124333.0
2020-04-06 09:40:00,56.93,57.08,56.89,56.99,147317.0,47.4036,47.5285,47.3703,47.4536,147317.0
2020-04-06 09:45:00,56.99,57.31,56.93,57.26,215868.0,47.4536,47.72,47.4036,47.6784,215868.0
2020-04-06 09:50:00,57.27,58.07,57.25,57.99,284221.0,47.6867,48.3528,47.6701,48.2862,284221.0
2020-04-06 09:55:00,57.99,57.99,57.64,57.76,317952.0,48.2862,48.2862,47.9948,48.0947,317952.0
2020-04-06 10:00:00,57.75,57.95,57.63,57.77,217225.0,48.0864,48.2529,47.9865,48.103,217225.0
2020-04-06 10:05:00,57.76,57.84,57.5,57.69,187605.0,48.0947,48.1613,47.8782,48.0364,187605.0
2020-04-06 10:10:00,57.69,57.74,57.51,57.57,207818.0,48.0364,48.0781,47.8865,47.9365,207818.0
2020-04-06 10:15:00,57.58,57.7,57.57,57.61,122077.0,47.9448,48.0448,47.9365,47.9698,122077.0
2020-04-06 10:20:00,57.62,57.76,57.54,57.56,113873.0,47.9781,48.0947,47.9115,47.9282,113873.0
2020-04-06 10:25:00,57.55,57.66,57.33,57.46,136595.0,47.9199,48.0114,47.7367,47.8449,136595.0
2020-04-06 10:30:00,57.47,57.52,57.16,57.28,197053.0,47.8532,47.8949,47.5951,47.695,197053.0
2020-04-06 10:35:00,57.31,57.39,57.11,57.33,149987.0,47.72,47.7866,47.5535,47.7367,149987.0
2020-04-06 10:40:00,57.33,57.45,57.28,57.3,79129.0,47.7367,47.8366,47.695,47.7117,79129.0
2020-04-06 10:45:00,57.31,57.35,57.0,57.05,114618.0,47.72,47.7533,47.4619,47.5035,114618.0
2020-04-06 10:50:00,57.05,57.12,56.96,56.99,86439.0,47.5035,47.5618,47.4286,47.4536,86439.0
2020-04-06 10:55:00,57.0,57.06,56.9,56.97,165284.0,47.4619,47.5119,47.3786,47.4369,165284.0
2020-04-06 11:00:00,56.97,57.05,56.77,57.03,115402.0,47.4369,47.5035,47.2704,47.4869,115402.0
2020-04-06 11:05:00,57.02,57.33,57.02,57.27,96675.0,47.4785,47.7367,47.4785,47.6867,96675.0
2020-04-06 11:10:00,57.26,57.32,57.11,57.3,157602.0,47.6784,47.7283,47.5535,47.7117,157602.0
2020-04-06 11:15:00,57.3,57.53,57.29,57.46,93749.0,47.7117,47.9032,47.7034,47.8449,93749.0
2020-04-06 11:20:00,57.44,57.45,57.02,57.03,101981.0,47.8283,47.8366,47.4785,47.4869,101981.0
2020-04-06 11:25:00,57.03,57.17,57.0,57.08,106740.0,47.4869,47.6034,47.4619,47.5285,106740.0
2020-04-06 11:30:00,57.07,57.17,57.01,57.02,67504.0,47.5202,47.6034,47.4702,47.4785,67504.0
2020-04-06 11:35:00,57.02,57.09,56.98,57.02,83221.0,47.4785,47.5368,47.4452,47.4785,83221.0
2020-04-06 11:40:00,57.03,57.26,57.0,57.22,77888.0,47.4869,47.6784,47.4619,47.6451,77888.0
2020-04-06 11:45:00,57.22,57.3,57.15,57.22,66296.0,47.6451,47.7117,47.5868,47.6451,66296.0
2020-04-06 11:50:00,57.22,57.23,57.13,57.16,43098.0,47.6451,47.6534,47.5701,47.5951,43098.0
2020-04-06 11:55:00,57.17,57.24,57.09,57.1,56635.0,47.6034,47.6617,47.5368,47.5452,56635.0
2020-04-06 12:00:00,57.1,57.15,57.03,57.1,48824.0,47.5452,47.5868,47.4869,47.5452,48824.0
2020-04-06 12:05:00,57.1,57.11,56.92,56.97,105868.0,47.5452,47.5535,47.3953,47.4369,105868.0
2020-04-06 12:10:00,56.99,57.05,56.87,56.96,170039.0,47.4536,47.5035,47.3536,47.4286,170039.0
2020-04-06 12:15:00,56.96,57.2,56.94,57.17,137181.0,47.4286,47.6284,47.4119,47.6034,137181.0
2020-04-06 12:20:00,57.17,57.24,57.09,57.17,167310.0,47.6034,47.6617,47.5368,47.6034,167310.0
2020-04-06 12:25:00,57.16,57.18,57.07,57.18,80947.0,47.5951,47.6118,47.5202,47.6118,80947.0
2020-04-06 12:30:00,57.17,57.28,57.17,57.22,90163.0,47.6034,47.695,47.6034,47.6451,90163.0
2020-04-06 12:35:00,57.2,57.28,57.16,57.18,72489.0,47.6284,47.695,47.5951,47.6118,72489.0
2020-04-06 12:40:00,57.18,57.31,57.13,57.3,158113.0,47.6118,47.72,47.5701,47.7117,158113.0
2020-04-06 12:45:00,57.3,57.42,57.22,57.22,271912.0,47.7117,47.8116,47.6451,47.6451,271912.0
2020-04-06 12:50:00,57.21,57.32,57.12,57.32,79443.0,47.6367,47.7283,47.5618,47.7283,79443.0
2020-04-06 12:55:00,57.31,57.47,57.3,57.47,73894.0,47.72,47.8532,47.7117,47.8532,73894.0
2020-04-06 13:00:00,57.46,57.57,57.36,57.38,91346.0,47.8449,47.9365,47.7616,47.7783,91346.0
2020-04-06 13:05:00,57.37,57.48,57.36,57.45,61005.0,47.77,47.8616,47.7616,47.8366,61005.0
2020-04-06 13:10:00,57.45,57.5,57.41,57.42,89457.0,47.8366,47.8782,47.8033,47.8116,89457.0
2020-04-06 13:15:00,57.42,57.48,57.37,57.44,67609.0,47.8116,47.8616,47.77,47.8283,67609.0
2020-04-06 13:20:00,57.44,57.49,57.36,57.44,97236.0,47.8283,47.8699,47.7616,47.8283,97236.0
2020-04-06 13:25:00,57.44,57.45,57.25,57.28,95467.0,47.8283,47.8366,47.6701,47.695,95467.0
2020-04-06 13:30:00,57.29,57.32,57.05,57.15,82806.0,47.7034,47.7283,47.5035,47.5868,82806.0
2020-04-06 13:35:00,57.15,57.25,57.12,57.24,45791.0,47.5868,47.6701,47.5618,47.6617,45791.0
2020-04-06 13:40:00,57.24,57.35,57.21,57.32,68709.0,47.6617,47.7533,47.6367,47.7283,68709.0
2020-04-06 13:45:00,57.32,57.44,57.27,57.4,80359.0,47.7283,47.8283,47.6867,47.795,80359.0
2020-04-06 13:50:00,57.39,57.43,57.34,57.37,126510.0,47.7866,47.8199,47.745,47.77,126510.0
2020-04-06 13:55:00,57.37,57.53,57.35,57.51,128583.0,47.77,47.9032,47.7533,47.8865,128583.0
2020-04-06 14:00:00,57.51,57.51,57.39,57.47,75391.0,47.8865,47.8865,47.7866,47.8532,75391.0
2020-04-06 14:05:00,57.47,57.5,57.38,57.4,149468.0,47.8532,47.8782,47.7783,47.795,149468.0
2020-04-06 14:10:00,57.39,57.42,57.19,57.2,202267.0,47.7866,47.8116,47.6201,47.6284,202267.0
2020-04-06 14:15:00,57.21,57.28,57.16,57.21,145453.0,47.6367,47.695,47.5951,47.6367,145453.0
2020-04-06 14:20:00,57.21,57.21,57.08,57.15,207275.0,47.6367,47.6367,47.5285,47.5868,207275.0
2020-04-06 14:25:00,57.16,57.21,56.88,56.91,166696.0,47.5951,47.6367,47.362,47.387,166696.0
2020-04-06 14:30:00,56.92,57.02,56.92,56.96,70353.0,47.3953,47.4785,47.3953,47.4286,70353.0
2020-04-06 14:35:00,56.96,57.02,56.96,57.01,75092.0,47.4286,47.4785,47.4286,47.4702,75092.0
2020-04-06 14:40:00,57.01,57.05,56.96,57.04,86100.0,47.4702,47.5035,47.4286,47.4952,86100.0
2020-04-06 14:45:00,57.04,57.08,56.95,56.96,86676.0,47.4952,47.5285,47.4203,47.4286,86676.0
2020-04-06 14:50:00,56.96,57.08,56.91,57.03,82477.0,47.4286,47.5285,47.387,47.4869,82477.0
2020-04-06 14:55:00,57.04,57.22,57.02,57.2,98705.0,47.4952,47.6451,47.4785,47.6284,98705.0
2020-04-06 15:00:00,57.2,57.39,57.13,57.31,116493.0,47.6284,47.7866,47.5701,47.72,116493.0
2020-04-06 15:05:00,57.32,57.41,57.28,57.33,92090.0,47.7283,47.8033,47.695,47.7367,92090.0
2020-04-06 15:10:00,57.31,57.33,57.16,57.2,92556.0,47.72,47.7367,47.5951,47.6284,92556.0
2020-04-06 15:15:00,57.2,57.23,57.04,57.08,81629.0,47.6284,47.6534,47.4952,47.5285,81629.0
2020-04-06 15:20:00,57.07,57.13,56.93,57.04,141197.0,47.5202,47.5701,47.4036,47.4952,141197.0
2020-04-06 15:25:00,57.03,57.07,56.93,56.97,176194.0,47.4869,47.5202,47.4036,47.4369,176194.0
2020-04-06 15:30:00,56.98,57.0,56.88,57.0,327955.0,47.4452,47.4619,47.362,47.4619,327955.0
2020-04-06 15:35:00,57.0,57.0,56.82,56.94,453985.0,47.4619,47.4619,47.312,47.4119,453985.0
2020-04-06 15:40:00,56.93,57.18,56.92,57.14,282631.0,47.4036,47.6118,47.3953,47.5785,282631.0
2020-04-06 15:45:00,57.15,57.2,57.01,57.1,326378.0,47.5868,47.6284,47.4702,47.5452,326378.0
2020-04-06 15:50:00,57.1,57.87,57.06,57.84,1256401.0,47.5452,48.1863,47.5119,48.1613,1256401.0
2020-04-06 15:55:00,57.83,58.05,57.5,57.74,2576894.0,48.153,48.3362,47.8782,48.0781,2576894.0
2020-04-07 09:30:00,58.53,58.59,57.98,58.0,489903.0,48.7359,48.7858,48.2779,48.2946,489903.0
2020-04-07 09:35:00,58.03,58.03,57.54,57.58,229039.0,48.3195,48.3195,47.9115,47.9448,229039.0
2020-04-07 09:40:00,57.57,58.23,57.57,58.21,166118.0,47.9365,48.4861,47.9365,48.4694,166118.0
2020-04-07 09:45:00,58.22,58.29,57.72,57.81,148065.0,48.4777,48.536,48.0614,48.1363,148065.0
2020-04-07 09:50:00,57.8,57.87,57.65,57.7,221802.0,48.128,48.1863,48.0031,48.0448,221802.0
2020-04-07 09:55:00,57.72,57.79,57.54,57.64,190006.0,48.0614,48.1197,47.9115,47.9948,190006.0
2020-04-07 10:00:00,57.64,57.79,57.52,57.59,114916.0,47.9948,48.1197,47.8949,47.9532,114916.0
2020-04-07 10:05:00,57.6,57.66,57.48,57.63,204797.0,47.9615,48.0114,47.8616,47.9865,204797.0
2020-04-07 10:10:00,57.63,57.84,57.59,57.81,231900.0,47.9865,48.1613,47.9532,48.1363,231900.0
2020-04-07 10:15:00,57.81,58.0,57.61,57.88,182753.0,48.1363,48.2946,47.9698,48.1946,182753.0
2020-04-07 10:20:00,57.89,58.02,57.73,57.8,191567.0,48.203,48.3112,48.0697,48.128,191567.0
2020-04-07 10:25:00,57.79,57.89,57.6,57.69,136285.0,48.1197,48.203,47.9615,48.0364,136285.0
2020-04-07 10:30:00,57.68,57.85,57.55,57.55,140257.0,48.0281,48.1697,47.9199,47.9199,140257.0
2020-04-07 10:35:00,57.57,57.57,57.32,57.34,154319.0,47.9365,47.9365,47.7283,47.745,154319.0
2020-04-07 10:40:00,57.34,57.42,57.17,57.22,125800.0,47.745,47.8116,47.6034,47.6451,125800.0
2020-04-07 10:45:00,57.23,57.41,57.19,57.27,155741.0,47.6534,47.8033,47.6201,47.6867,155741.0
2020-04-07 10:50:00,57.27,57.47,57.18,57.4,118052.0,47.6867,47.8532,47.6118,47.795,118052.0
2020-04-07 10:55:00,57.41,57.48,57.27,57.28,129418.0,47.8033,47.8616,47.6867,47.695,129418.0
2020-04-07 11:00:00,57.27,57.32,57.05,57.13,154264.0,47.6867,47.7283,47.5035,47.5701,154264.0
2020-04-07 11:05:00,57.13,57.25,57.03,57.24,233642.0,47.5701,47.6701,47.4869,47.6617,233642.0
2020-04-07 11:10:00,57.26,57.42,57.15,57.23,143979.0,47.6784,47.8116,47.5868,47.6534,143979.0
2020-04-07 11:15:00,57.25,57.46,57.2,57.28,162773.0,47.6701,47.8449,47.6284,47.695,162773.0
2020-04-07 11:20:00,57.29,57.69,57.23,57.65,223006.0,47.7034,48.0364,47.6534,48.0031,223006.0
2020-04-07 11:25:00,57.65,57.8,57.54,57.8,103137.0,48.0031,48.128,47.9115,48.128,103137.0
2020-04-07 11:30:00,57.78,57.83,57.68,57.75,102656.0,48.1114,48.153,48.0281,48.0864,102656.0
2020-04-07 11:35:00,57.76,57.86,57.7,57.79,99612.0,48.0947,48.178,48.0448,48.1197,99612.0
2020-04-07 11:40:00,57.79,57.92,57.67,57.79,104333.0,48.1197,48.2279,48.0198,48.1197,104333.0
2020-04-07 11:45:00,57.79,57.85,57.61,57.64,123465.0,48.1197,48.1697,47.9698,47.9948,123465.0
2020-04-07 11:50:00,57.64,57.67,57.44,57.44,131128.0,47.9948,48.0198,47.8283,47.8283,131128.0
2020-04-07 11:55:00,57.43,57.66,57.4,57.62,227985.0,47.8199,48.0114,47.795,47.9781,227985.0
2020-04-07 12:00:00,57.63,58.0,57.62,57.99,104137.0,47.9865,48.2946,47.9781,48.2862,104137.0
2020-04-07 12:05:00,57.98,58.17,57.98,58.16,85955.0,48.2779,48.4361,48.2779,48.4278,85955.0
2020-04-07 12:10:00,58.17,58.17,57.96,58.04,75546.0,48.4361,48.4361,48.2612,48.3279,75546.0
2020-04-07 12:15:00,58.04,58.14,58.04,58.07,95525.0,48.3279,48.4111,48.3279,48.3528,95525.0
2020-04-07 12:20:00,58.08,58.16,57.91,57.92,136137.0,48.3612,48.4278,48.2196,48.2279,136137.0
2020-04-07 12:25:00,57.91,58.07,57.83,58.05,86277.0,48.2196,48.3528,48.153,48.3362,86277.0
2020-04-07 12:30:00,58.04,58.09,57.96,58.05,107485.0,48.3279,48.3695,48.2612,48.3362,107485.0
2020-04-07 12:35:00,58.05,58.1,57.97,57.99,127959.0,48.3362,48.3778,48.2696,48.2862,127959.0
2020-04-07 12:40:00,58.0,58.02,57.81,58.0,113579.0,48.2946,48.3112,48.1363,48.2946,113579.0
2020-04-07 12:45:00,58.0,58.04,57.86,57.87,82144.0,48.2946,48.3279,48.178,48.1863,82144.0
2020-04-07 12:50:00,57.87,57.91,57.79,57.86,57911.0,48.1863,48.2196,48.1197,48.178,57911.0
2020-04-07 12:55:00,57.86,57.99,57.84,57.89,58189.0,48.178,48.2862,48.1613,48.203,58189.0
2020-04-07 13:00:00,57.89,58.05,57.85,58.03,82903.0,48.203,48.3362,48.1697,48.3195,82903.0
2020-04-07 13:05:00,58.02,58.03,57.8,57.82,152613.0,48.3112,48.3195,48.128,48.1447,152613.0
2020-04-07 13:10:00,57.83,58.0,57.75,57.97,66634.0,48.153,48.2946,48.0864,48.2696,66634.0
2020-04-07 13:15:00,57.97,57.98,57.83,57.85,51180.0,48.2696,48.2779,48.153,48.1697,51180.0
2020-04-07 13:20:00,57.85,57.95,57.77,57.86,83007.0,48.1697,48.2529,48.103,48.178,83007.0
2020-04-07 13:25:00,57.86,57.93,57.8,57.92,94982.0,48.178,48.2363,48.128,48.2279,94982.0
2020-04-07 13:30:00,57.92,57.93,57.75,57.82,76388.0,48.2279,48.2363,48.0864,48.1447,76388.0
2020-04-07 13:35:00,57.82,57.85,57.74,57.78,102297.0,48.1447,48.1697,48.0781,48.1114,102297.0
2020-04-07 13:40:00,57.77,57.91,57.71,57.88,80099.0,48.103,48.2196,48.0531,48.1946,80099.0
2020-04-07 13:45:00,57.87,57.98,57.85,57.92,57863.0,48.1863,48.2779,48.1697,48.2279,57863.0
2020-04-07 13:50:00,57.91,57.91,57.75,57.89,51675.0,48.2196,48.2196,48.0864,48.203,51675.0
2020-04-07 13:55:00,57.88,57.89,57.8,57.85,84914.0,48.1946,48.203,48.128,48.1697,84914.0
2020-04-07 14:00:00,57.84,57.91,57.81,57.88,49879.0,48.1613,48.2196,48.1363,48.1946,49879.0
2020-04-07 14:05:00,57.87,57.87,57.76,57.82,57614.0,48.1863,48.1863,48.0947,48.1447,57614.0
2020-04-07 14:10:00,57.82,57.88,57.77,57.8,67210.0,48.1447,48.1946,48.103,48.128,67210.0
2020-04-07 14:15:00,57.79,57.84,57.58,57.58,60112.0,48.1197,48.1613,47.9448,47.9448,60112.0
2020-04-07 14:20:00,57.59,57.83,57.56,57.81,81334.0,47.9532,48.153,47.9282,48.1363,81334.0
2020-04-07 14:25:00,57.82,57.87,57.66,57.69,82054.0,48.1447,48.1863,48.0114,48.0364,82054.0
2020-04-07 14:30:00,57.68,57.76,57.5,57.51,78056.0,48.0281,48.0947,47.8782,47.8865,78056.0
2020-04-07 14:35:00,57.51,57.52,57.38,57.39,91303.0,47.8865,47.8949,47.7783,47.7866,91303.0
2020-04-07 14:40:00,57.39,57.43,57.32,57.4,98299.0,47.7866,47.8199,47.7283,47.795,98299.0
2020-04-07 14:45:00,57.4,57.53,57.4,57.42,103663.0,47.795,47.9032,47.795,47.8116,103663.0
2020-04-07 14:50:00,57.4,57.47,57.26,57.32,87820.0,47.795,47.8532,47.6784,47.7283,87820.0
2020-04-07 14:55:00,57.33,57.42,57.21,57.25,103898.0,47.7367,47.8116,47.6367,47.6701,103898.0
2020-04-07 15:00:00,57.25,57.53,57.23,57.52,129906.0,47.6701,47.9032,47.6534,47.8949,129906.0
2020-04-07 15:05:00,57.51,57.63,57.37,57.55,142714.0,47.8865,47.9865,47.77,47.9199,142714.0
2020-04-07 15:10:00,57.56,57.58,57.45,57.46,234164.0,47.9282,47.9448,47.8366,47.8449,234164.0
2020-04-07 15:15:00,57.46,57.48,57.16,57.16,137673.0,47.8449,47.8616,47.5951,47.5951,137673.0
2020-04-07 15:20:00,57.17,57.19,57.02,57.04,200751.0,47.6034,47.6201,47.4785,47.4952,200751.0
2020-04-07 15:25:00,57.04,57.43,57.04,57.3,220160.0,47.4952,47.8199,47.4952,47.7117,220160.0
2020-04-07 15:30:00,57.3,57.39,57.06,57.31,261181.0,47.7117,47.7866,47.5119,47.72,261181.0
2020-04-07 15:35:00,57.3,57.51,57.24,57.51,217542.0,47.7117,47.8865,47.6617,47.8865,217542.0
2020-04-07 15:40:00,57.51,57.56,57.32,57.35,186204.0,47.8865,47.9282,47.7283,47.7533,186204.0
2020-04-07 15:45:00,57.34,57.8,57.29,57.77,150667.0,47.745,48.128,47.7034,48.103,150667.0
2020-04-07 15:50:00,57.77,57.77,57.12,57.26,359374.0,48.103,48.103,47.5618,47.6784,359374.0
2020-04-07 15:55:00,57.25,57.39,56.68,56.85,1040133.0,47.6701,47.7866,47.1954,47.337,1040133.0
2020-04-08 09:30:00,57.05,57.32,57.05,57.25,295600.0,47.5035,47.7283,47.5035,47.6701,295600.0
2020-04-08 09:35:00,57.26,57.36,57.1,57.1,132587.0,47.6784,47.7616,47.5452,47.5452,132587.0
2020-04-08 09:40:00,57.12,57.24,56.93,56.97,81630.0,47.5618,47.6617,47.4036,47.4369,81630.0
2020-04-08 09:45:00,56.97,57.04,56.82,56.92,89260.0,47.4369,47.4952,47.312,47.3953,89260.0
2020-04-08 09:50:00,56.9,56.95,56.73,56.74,131998.0,47.3786,47.4203,47.2371,47.2454,131998.0
2020-04-08 09:55:00,56.74,56.8,56.64,56.73,111918.0,47.2454,47.2954,47.1621,47.2371,111918.0
2020-04-08 10:00:00,56.74,56.75,56.52,56.53,120798.0,47.2454,47.2537,47.0622,47.0705,120798.0
2020-04-08 10:05:00,56.53,56.61,56.37,56.46,124376.0,47.0705,47.1372,46.9373,47.0123,124376.0
2020-04-08 10:10:00,56.5,56.56,56.36,56.46,124975.0,47.0456,47.0955,46.929,47.0123,124975.0
2020-04-08 10:15:00,56.47,56.74,56.44,56.72,132805.0,47.0206,47.2454,46.9956,47.2287,132805.0
2020-04-08 10:20:00,56.74,56.9,56.6,56.6,134575.0,47.2454,47.3786,47.1288,47.1288,134575.0
2020-04-08 10:25:00,56.59,56.95,56.59,56.92,154496.0,47.1205,47.4203,47.1205,47.3953,154496.0
2020-04-08 10:30:00,56.93,56.93,56.7,56.83,139165.0,47.4036,47.4036,47.2121,47.3203,139165.0
2020-04-08 10:35:00,56.83,56.85,56.59,56.63,154097.0,47.3203,47.337,47.1205,47.1538,154097.0
2020-04-08 10:40:00,56.64,56.71,56.48,56.53,157671.0,47.1621,47.2204,47.0289,47.0705,157671.0
2020-04-08 10:45:00,56.53,56.61,56.5,56.57,88002.0,47.0705,47.1372,47.0456,47.1038,88002.0
2020-04-08 10:50:00,56.59,56.77,56.55,56.68,180312.0,47.1205,47.2704,47.0872,47.1954,180312.0
2020-04-08 10:55:00,56.68,56.96,56.62,56.92,129024.0,47.1954,47.4286,47.1455,47.3953,129024.0
2020-04-08 11:00:00,56.91,56.97,56.72,56.73,171515.0,47.387,47.4369,47.2287,47.2371,171515.0
2020-04-08 11:05:00,56.73,56.89,56.73,56.83,86983.0,47.2371,47.3703,47.2371,47.3203,86983.0
2020-04-08 11:10:00,56.85,57.09,56.85,57.02,84366.0,47.337,47.5368,47.337,47.4785,84366.0
2020-04-08 11:15:00,57.03,57.03,56.84,57.02,185781.0,47.4869,47.4869,47.3287,47.4785,185781.0
2020-04-08 11:20:00,57.02,57.19,57.01,57.11,73690.0,47.4785,47.6201,47.4702,47.5535,73690.0
2020-04-08 11:25:00,57.13,57.26,57.13,57.18,54985.0,47.5701,47.6784,47.5701,47.6118,54985.0
2020-04-08 11:30:00,57.19,57.31,57.17,57.29,76705.0,47.6201,47.72,47.6034,47.7034,76705.0
2020-04-08 11:35:00,57.3,57.45,57.26,57.42,63818.0,47.7117,47.8366,47.6784,47.8116,63818.0
2020-04-08 11:40:00,57.42,57.49,57.39,57.42,50037.0,47.8116,47.8699,47.7866,47.8116,50037.0
2020-04-08 11:45:00,57.42,57.44,57.34,57.38,97851.0,47.8116,47.8283,47.745,47.7783,97851.0
2020-04-08 11:50:00,57.38,57.44,57.34,57.44,50158.0,47.7783,47.8283,47.745,47.8283,50158.0
2020-04-08 11:55:00,57.45,57.55,57.42,57.48,65080.0,47.8366,47.9199,47.8116,47.8616,65080.0
2020-04-08 12:00:00,57.5,57.63,57.46,57.61,149238.0,47.8782,47.9865,47.8449,47.9698,149238.0
2020-04-08 12:05:00,57.61,57.66,57.57,57.58,85318.0,47.9698,48.0114,47.9365,47.9448,85318.0
2020-04-08 12:10:00,57.57,57.63,57.54,57.6,95984.0,47.9365,47.9865,47.9115,47.9615,95984.0
2020-04-08 12:15:00,57.61,57.83,57.61,57.81,75220.0,47.9698,48.153,47.9698,48.1363,75220.0
2020-04-08 12:20:00,57.79,57.86,57.76,57.85,74128.0,48.1197,48.178,48.0947,48.1697,74128.0
2020-04-08 12:25:00,57.84,57.91,57.75,57.77,153428.0,48.1613,48.2196,48.0864,48.103,153428.0
2020-04-08 12:30:00,57.77,57.82,57.75,57.76,54968.0,48.103,48.1447,48.0864,48.0947,54968.0
2020-04-08 12:35:00,57.77,57.93,57.68,57.91,86219.0,48.103,48.2363,48.0281,48.2196,86219.0
2020-04-08 12:40:00,57.92,57.95,57.8,57.92,56762.0,48.2279,48.2529,48.128,48.2279,56762.0
2020-04-08 12:45:00,57.93,57.99,57.91,57.94,66268.0,48.2363,48.2862,48.2196,48.2446,66268.0
2020-04-08 12:50:00,57.94,57.94,57.82,57.84,57471.0,48.2446,48.2446,48.1447,48.1613,57471.0
2020-04-08 12:55:00,57.84,57.87,57.8,57.86,50197.0,48.1613,48.1863,48.128,48.178,50197.0
2020-04-08 13:00:00,57.85,57.93,57.83,57.87,91906.0,48.1697,48.2363,48.153,48.1863,91906.0
2020-04-08 13:05:00,57.86,57.93,57.82,57.86,99509.0,48.178,48.2363,48.1447,48.178,99509.0
2020-04-08 13:10:00,57.85,57.88,57.79,57.86,55402.0,48.1697,48.1946,48.1197,48.178,55402.0
2020-04-08 13:15:00,57.86,57.88,57.81,57.86,47601.0,48.178,48.1946,48.1363,48.178,47601.0
2020-04-08 13:20:00,57.85,57.9,57.83,57.87,58663.0,48.1697,48.2113,48.153,48.1863,58663.0
2020-04-08 13:25:00,57.88,57.9,57.75,57.77,55557.0,48.1946,48.2113,48.0864,48.103,55557.0
2020-04-08 13:30:00,57.79,57.86,57.76,57.8,70873.0,48.1197,48.178,48.0947,48.128,70873.0
2020-04-08 13:35:00,57.8,57.8,57.67,57.73,79705.0,48.128,48.128,48.0198,48.0697,79705.0
2020-04-08 13:40:00,57.74,57.84,57.66,57.68,85709.0,48.0781,48.1613,48.0114,48.0281,85709.0
2020-04-08 13:45:00,57.68,57.8,57.67,57.71,81006.0,48.0281,48.128,48.0198,48.0531,81006.0
2020-04-08 13:50:00,57.73,57.76,57.68,57.69,60595.0,48.0697,48.0947,48.0281,48.0364,60595.0
2020-04-08 13:55:00,57.69,57.74,57.58,57.66,86991.0,48.0364,48.0781,47.9448,48.0114,86991.0
2020-04-08 14:00:00,57.67,57.81,57.64,57.73,98503.0,48.0198,48.1363,47.9948,48.0697,98503.0
2020-04-08 14:05:00,57.73,57.86,57.72,57.85,100864.0,48.0697,48.178,48.0614,48.1697,100864.0
2020-04-08 14:10:00,57.86,57.92,57.84,57.85,116550.0,48.178,48.2279,48.1613,48.1697,116550.0
2020-04-08 14:15:00,57.86,57.93,57.85,57.86,113562.0,48.178,48.2363,48.1697,48.178,113562.0
2020-04-08 14:20:00,57.86,58.05,57.84,58.04,154315.0,48.178,48.3362,48.1613,48.3279,154315.0
2020-04-08 14:25:00,58.04,58.05,57.94,57.98,132833.0,48.3279,48.3362,48.2446,48.2779,132833.0
2020-04-08 14:30:00,57.98,58.08,57.95,58.03,101404.0,48.2779,48.3612,48.2529,48.3195,101404.0
2020-04-08 14:35:00,58.02,58.11,57.98,58.1,133826.0,48.3112,48.3861,48.2779,48.3778,133826.0
2020-04-08 14:40:00,58.09,58.33,58.08,58.27,154588.0,48.3695,48.5693,48.3612,48.5194,154588.0
2020-04-08 14:45:00,58.28,58.33,58.16,58.31,145344.0,48.5277,48.5693,48.4278,48.5527,145344.0
2020-04-08 14:50:00,58.31,58.4,58.28,58.38,121904.0,48.5527,48.6276,48.5277,48.611,121904.0
2020-04-08 14:55:00,58.39,58.39,58.28,58.29,129231.0,48.6193,48.6193,48.5277,48.536,129231.0
2020-04-08 15:00:00,58.29,58.3,58.21,58.3,142810.0,48.536,48.5444,48.4694,48.5444,142810.0
2020-04-08 15:05:00,58.3,58.3,58.17,58.27,139771.0,48.5444,48.5444,48.4361,48.5194,139771.0
2020-04-08 15:10:00,58.26,58.32,58.18,58.23,149923.0,48.511,48.561,48.4444,48.4861,149923.0
2020-04-08 15:15:00,58.23,58.29,58.21,58.27,158885.0,48.4861,48.536,48.4694,48.5194,158885.0
2020-04-08 15:20:00,58.27,58.32,58.17,58.21,182111.0,48.5194,48.561,48.4361,48.4694,182111.0
2020-04-08 15:25:00,58.21,58.37,58.18,58.32,179370.0,48.4694,48.6026,48.4444,48.561,179370.0
2020-04-08 15:30:00,58.33,58.7,58.32,58.43,320602.0,48.5693,48.8774,48.561,48.6526,320602.0
2020-04-08 15:35:00,58.43,58.5,58.21,58.29,251483.0,48.6526,48.7109,48.4694,48.536,251483.0
2020-04-08 15:40:00,58.29,58.29,58.07,58.18,343231.0,48.536,48.536,48.3528,48.4444,343231.0
2020-04-08 15:45:00,58.17,58.21,58.08,58.18,308514.0,48.4361,48.4694,48.3612,48.4444,308514.0
2020-04-08 15:50:00,58.19,58.73,58.19,58.47,705245.0,48.4528,48.9024,48.4528,48.6859,705245.0
2020-04-08 15:55:00,58.46,58.5,58.09,58.22,1048622.0,48.6776,48.7109,48.3695,48.4777,1048622.0
2020-04-09 09:30:00,58.8,59.0,58.5,58.83,460670.0,48.9607,49.1272,48.7109,48.9857,460670.0
2020-04-09 09:35:00,58.85,58.97,58.73,58.93,171125.0,49.0023,49.1022,48.9024,49.0689,171125.0
2020-04-09 09:40:00,58.92,59.4,58.91,59.37,220392.0,49.0606,49.4603,49.0523,49.4353,220392.0
2020-04-09 09:45:00,59.36,59.58,59.16,59.21,166623.0,49.427,49.6102,49.2604,49.3021,166623.0
2020-04-09 09:50:00,59.21,59.23,59.08,59.15,118253.0,49.3021,49.3187,49.1938,49.2521,118253.0
2020-04-09 09:55:00,59.12,59.42,59.11,59.3,195946.0,49.2271,49.4769,49.2188,49.377,195946.0
2020-04-09 10:00:00,59.33,59.37,58.99,59.05,428222.0,49.402,49.4353,49.1189,49.1689,428222.0
2020-04-09 10:05:00,59.03,59.15,58.92,59.08,145304.0,49.1522,49.2521,49.0606,49.1938,145304.0
2020-04-09 10:10:00,59.07,59.26,59.01,59.09,155490.0,49.1855,49.3437,49.1355,49.2022,155490.0
2020-04-09 10:15:00,59.1,59.13,59.0,59.1,132947.0,49.2105,49.2355,49.1272,49.2105,132947.0
2020-04-09 10:20:00,59.09,59.23,58.93,59.01,111624.0,49.2022,49.3187,49.0689,49.1355,111624.0
2020-04-09 10:25:00,59.01,59.24,59.01,59.24,106540.0,49.1355,49.3271,49.1355,49.3271,106540.0
2020-04-09 10:30:00,59.24,59.24,58.95,59.11,218501.0,49.3271,49.3271,49.0856,49.2188,218501.0
2020-04-09 10:35:00,59.13,59.25,59.06,59.08,98902.0,49.2355,49.3354,49.1772,49.1938,98902.0
2020-04-09 10:40:00,59.09,59.1,58.85,59.0,121190.0,49.2022,49.2105,49.0023,49.1272,121190.0
2020-04-09 10:45:00,59.0,59.19,59.0,59.11,72587.0,49.1272,49.2854,49.1272,49.2188,72587.0
2020-04-09 10:50:00,59.11,59.13,58.99,59.0,65837.0,49.2188,49.2355,49.1189,49.1272,65837.0
2020-04-09 10:55:00,59.0,59.17,58.99,59.1,84567.0,49.1272,49.2688,49.1189,49.2105,84567.0
2020-04-09 11:00:00,59.09,59.1,58.81,58.82,115120.0,49.2022,49.2105,48.969,48.9773,115120.0
2020-04-09 11:05:00,58.83,58.87,58.67,58.8,76385.0,48.9857,49.019,48.8524,48.9607,76385.0
2020-04-09 11:10:00,58.8,58.86,58.67,58.73,82095.0,48.9607,49.0106,48.8524,48.9024,82095.0
2020-04-09 11:15:00,58.73,58.77,58.52,58.59,127323.0,48.9024,48.9357,48.7275,48.7858,127323.0
2020-04-09 11:20:00,58.59,58.63,58.37,58.47,113752.0,48.7858,48.8191,48.6026,48.6859,113752.0
2020-04-09 11:25:00,58.48,58.7,58.42,58.67,110529.0,48.6942,48.8774,48.6443,48.8524,110529.0
2020-04-09 11:30:00,58.67,58.8,58.65,58.69,45680.0,48.8524,48.9607,48.8358,48.8691,45680.0
2020-04-09 11:35:00,58.71,58.81,58.58,58.68,69527.0,48.8857,48.969,48.7775,48.8608,69527.0
2020-04-09 11:40:00,58.68,58.82,58.67,58.81,66753.0,48.8608,48.9773,48.8524,48.969,66753.0
2020-04-09 11:45:00,58.83,58.9,58.75,58.86,38024.0,48.9857,49.044,48.9191,49.0106,38024.0
2020-04-09 11:50:00,58.88,58.91,58.69,58.72,42158.0,49.0273,49.0523,48.8691,48.8941,42158.0
2020-04-09 11:55:00,58.69,58.77,58.64,58.74,30542.0,48.8691,48.9357,48.8275,48.9107,30542.0
2020-04-09 12:00:00,58.76,58.83,58.71,58.83,51829.0,48.9274,48.9857,48.8857,48.9857,51829.0
2020-04-09 12:05:00,58.83,58.92,58.76,58.9,79466.0,48.9857,49.0606,48.9274,49.044,79466.0
2020-04-09 12:10:00,58.9,58.9,58.77,58.84,33512.0,49.044,49.044,48.9357,48.994,33512.0
2020-04-09 12:15:00,58.84,58.9,58.78,58.88,67809.0,48.994,49.044,48.944,49.0273,67809.0
2020-04-09 12:20:00,58.89,58.91,58.83,58.85,59675.0,49.0356,49.0523,48.9857,49.0023,59675.0
2020-04-09 12:25:00,58.85,58.86,58.64,58.66,43346.0,49.0023,49.0106,48.8275,48.8441,43346.0
2020-04-09 12:30:00,58.65,58.78,58.65,58.71,41692.0,48.8358,48.944,48.8358,48.8857,41692.0
2020-04-09 12:35:00,58.71,58.85,58.67,58.83,34424.0,48.8857,49.0023,48.8524,48.9857,34424.0
2020-04-09 12:40:00,58.84,58.85,58.73,58.74,37173.0,48.994,49.0023,48.9024,48.9107,37173.0
2020-04-09 12:45:00,58.73,58.88,58.66,58.79,43171.0,48.9024,49.0273,48.8441,48.9524,43171.0
2020-04-09 12:50:00,58.78,58.92,58.77,58.9,53360.0,48.944,49.0606,48.9357,49.044,53360.0
2020-04-09 12:55:00,58.9,59.11,58.88,59.0,88126.0,49.044,49.2188,49.0273,49.1272,88126.0
2020-04-09 13:00:00,58.99,59.04,58.93,58.93,43239.0,49.1189,49.1605,49.0689,49.0689,43239.0
2020-04-09 13:05:00,58.93,59.02,58.91,59.01,61191.0,49.0689,49.1439,49.0523,49.1355,61191.0
2020-04-09 13:10:00,59.01,59.03,58.9,58.98,51626.0,49.1355,49.1522,49.044,49.1106,51626.0
2020-04-09 13:15:00,58.99,59.01,58.93,58.98,67482.0,49.1189,49.1355,49.0689,49.1106,67482.0
2020-04-09 13:20:00,58.97,58.98,58.74,58.94,64460.0,49.1022,49.1106,48.9107,49.0773,64460.0
2020-04-09 13:25:00,58.94,59.09,58.88,59.09,66056.0,49.0773,49.2022,49.0273,49.2022,66056.0
2020-04-09 13:30:00,59.09,59.18,59.06,59.09,136051.0,49.2022,49.2771,49.1772,49.2022,136051.0
2020-04-09 13:35:00,59.12,59.13,58.94,59.0,68031.0,49.2271,49.2355,49.0773,49.1272,68031.0
2020-04-09 13:40:00,58.99,59.11,58.98,59.07,46262.0,49.1189,49.2188,49.1106,49.1855,46262.0
2020-04-09 13:45:00,59.06,59.08,58.95,58.98,50624.0,49.1772,49.1938,49.0856,49.1106,50624.0
2020-04-09 13:50:00,58.96,59.13,58.93,59.1,55114.0,49.0939,49.2355,49.0689,49.2105,55114.0
2020-04-09 13:55:00,59.09,59.17,59.07,59.09,100197.0,49.2022,49.2688,49.1855,49.2022,100197.0
2020-04-09 14:00:00,59.08,59.09,58.88,58.94,55761.0,49.1938,49.2022,49.0273,49.0773,55761.0
2020-04-09 14:05:00,58.92,58.98,58.83,58.92,57395.0,49.0606,49.1106,48.9857,49.0606,57395.0
2020-04-09 14:10:00,58.92,59.02,58.9,58.95,56883.0,49.0606,49.1439,49.044,49.0856,56883.0
2020-04-09 14:15:00,58.94,58.99,58.84,58.93,47374.0,49.0773,49.1189,48.994,49.0689,47374.0
2020-04-09 14:20:00,58.92,58.97,58.84,58.94,70823.0,49.0606,49.1022,48.994,49.0773,70823.0
2020-04-09 14:25:00,58.92,59.01,58.91,58.97,62485.0,49.0606,49.1355,49.0523,49.1022,62485.0
2020-04-09 14:30:00,58.96,59.15,58.94,59.02,67692.0,49.0939,49.2521,49.0773,49.1439,67692.0
2020-04-09 14:35:00,59.01,59.11,58.97,59.08,73320.0,49.1355,49.2188,49.1022,49.1938,73320.0
2020-04-09 14:40:00,59.09,59.13,58.94,59.02,67772.0,49.2022,49.2355,49.0773,49.1439,67772.0
2020-04-09 14:45:00,59.03,59.07,58.75,58.84,92411.0,49.1522,49.1855,48.9191,48.994,92411.0
2020-04-09 14:50:00,58.86,58.9,58.73,58.74,62387.0,49.0106,49.044,48.9024,48.9107,62387.0
2020-04-09 14:55:00,58.74,58.83,58.66,58.81,74299.0,48.9107,48.9857,48.8441,48.969,74299.0
2020-04-09 15:00:00,58.82,58.88,58.73,58.78,74908.0,48.9773,49.0273,48.9024,48.944,74908.0
2020-04-09 15:05:00,58.77,59.01,58.73,58.95,127179.0,48.9357,49.1355,48.9024,49.0856,127179.0
2020-04-09 15:10:00,58.96,59.1,58.94,59.07,101891.0,49.0939,49.2105,49.0773,49.1855,101891.0
2020-04-09 15:15:00,59.07,59.1,58.99,59.01,141151.0,49.1855,49.2105,49.1189,49.1355,141151.0
2020-04-09 15:20:00,59.01,59.09,58.98,59.04,138648.0,49.1355,49.2022,49.1106,49.1605,138648.0
2020-04-09 15:25:00,59.03,59.12,59.0,59.11,166553.0,49.1522,49.2271,49.1272,49.2188,166553.0
2020-04-09 15:30:00,59.11,59.16,59.05,59.13,216421.0,49.2188,49.2604,49.1689,49.2355,216421.0
2020-04-09 15:35:00,59.14,59.16,59.01,59.15,135281.0,49.2438,49.2604,49.1355,49.2521,135281.0
2020-04-09 15:40:00,59.15,59.26,59.06,59.13,200064.0,49.2521,49.3437,49.1772,49.2355,200064.0
2020-04-09 15:45:00,59.13,59.16,58.91,58.95,162212.0,49.2355,49.2604,49.0523,49.0856,162212.0
2020-04-09 15:50:00,58.95,59.09,58.87,58.98,385433.0,49.0856,49.2022,49.019,49.1106,385433.0
2020-04-09 15:55:00,58.98,59.1,58.86,58.9,356789.0,49.1106,49.2105,49.0106,49.044,356789.0
2020-04-13 09:30:00,58.5,58.77,58.32,58.6,312041.0,48.7109,48.9357,48.561,48.7942,312041.0
2020-04-13 09:35:00,58.61,58.83,58.56,58.73,153989.0,48.8025,48.9857,48.7608,48.9024,153989.0
2020-04-13 09:40:00,58.74,58.75,58.51,58.59,91310.0,48.9107,48.9191,48.7192,48.7858,91310.0
2020-04-13 09:45:00,58.58,58.8,58.54,58.78,116789.0,48.7775,48.9607,48.7442,48.944,116789.0
2020-04-13 09:50:00,58.78,58.87,58.54,58.62,97060.0,48.944,49.019,48.7442,48.8108,97060.0
2020-04-13 09:55:00,58.64,58.76,58.55,58.55,99034.0,48.8275,48.9274,48.7525,48.7525,99034.0
2020-04-13 10:00:00,58.56,58.78,58.48,58.77,89945.0,48.7608,48.944,48.6942,48.9357,89945.0
2020-04-13 10:05:00,58.79,58.85,58.72,58.76,75760.0,48.9524,49.0023,48.8941,48.9274,75760.0
2020-04-13 10:10:00,58.76,58.93,58.7,58.87,98729.0,48.9274,49.0689,48.8774,49.019,98729.0
2020-04-13 10:15:00,58.87,58.87,58.53,58.55,81965.0,49.019,49.019,48.7359,48.7525,81965.0
2020-04-13 10:20:00,58.55,58.61,58.27,58.28,114978.0,48.7525,48.8025,48.5194,48.5277,114978.0
2020-04-13 10:25:00,58.29,58.35,58.21,58.31,62664.0,48.536,48.586,48.4694,48.5527,62664.0
2020-04-13 10:30:00,58.3,58.37,58.21,58.34,75084.0,48.5444,48.6026,48.4694,48.5777,75084.0
2020-04-13 10:35:00,58.35,58.37,58.1,58.13,66785.0,48.586,48.6026,48.3778,48.4028,66785.0
2020-04-13 10:40:00,58.13,58.23,58.06,58.1,115048.0,48.4028,48.4861,48.3445,48.3778,115048.0
2020-04-13 10:45:00,58.11,58.27,58.06,58.09,120873.0,48.3861,48.5194,48.3445,48.3695,120873.0
2020-04-13 10:50:00,58.08,58.35,58.06,58.3,183455.0,48.3612,48.586,48.3445,48.5444,183455.0
2020-04-13 10:55:00,58.29,58.55,58.27,58.54,61186.0,48.536,48.7525,48.5194,48.7442,61186.0
2020-04-13 11:00:00,58.54,58.55,58.4,58.54,109925.0,48.7442,48.7525,48.6276,48.7442,109925.0
2020-04-13 11:05:00,58.53,58.53,58.41,58.51,118767.0,48.7359,48.7359,48.6359,48.7192,118767.0
2020-04-13 11:10:00,58.51,58.62,58.44,58.49,99566.0,48.7192,48.8108,48.6609,48.7026,99566.0
2020-04-13 11:15:00,58.51,58.57,58.45,58.51,90530.0,48.7192,48.7692,48.6693,48.7192,90530.0
2020-04-13 11:20:00,58.5,58.59,58.47,58.56,111995.0,48.7109,48.7858,48.6859,48.7608,111995.0
2020-04-13 11:25:00,58.55,58.61,58.53,58.55,55848.0,48.7525,48.8025,48.7359,48.7525,55848.0
2020-04-13 11:30:00,58.56,58.58,58.45,58.54,98438.0,48.7608,48.7775,48.6693,48.7442,98438.0
2020-04-13 11:35:00,58.53,58.65,58.52,58.59,79962.0,48.7359,48.8358,48.7275,48.7858,79962.0
2020-04-13 11:40:00,58.6,58.6,58.47,58.51,51538.0,48.7942,48.7942,48.6859,48.7192,51538.0
2020-04-13 11:45:00,58.51,58.7,58.5,58.68,48640.0,48.7192,48.8774,48.7109,48.8608,48640.0
2020-04-13 11:50:00,58.67,58.73,58.64,58.73,49902.0,48.8524,48.9024,48.8275,48.9024,49902.0
2020-04-13 11:55:00,58.73,58.85,58.68,58.72,73145.0,48.9024,49.0023,48.8608,48.8941,73145.0
2020-04-13 12:00:00,58.73,58.83,58.68,58.81,120536.0,48.9024,48.9857,48.8608,48.969,120536.0
2020-04-13 12:05:00,58.81,58.87,58.8,58.86,83041.0,48.969,49.019,48.9607,49.0106,83041.0
2020-04-13 12:10:00,58.86,58.95,58.85,58.95,51857.0,49.0106,49.0856,49.0023,49.0856,51857.0
2020-04-13 12:15:00,58.95,59.03,58.86,59.0,118062.0,49.0856,49.1522,49.0106,49.1272,118062.0
2020-04-13 12:20:00,59.0,59.09,58.99,59.05,108124.0,49.1272,49.2022,49.1189,49.1689,108124.0
2020-04-13 12:25:00,59.05,59.11,59.02,59.08,74683.0,49.1689,49.2188,49.1439,49.1938,74683.0
2020-04-13 12:30:00,59.07,59.09,59.02,59.07,89100.0,49.1855,49.2022,49.1439,49.1855,89100.0
2020-04-13 12:35:00,59.07,59.08,58.97,59.0,61150.0,49.1855,49.1938,49.1022,49.1272,61150.0
2020-04-13 12:40:00,59.01,59.04,58.94,58.95,85333.0,49.1355,49.1605,49.0773,49.0856,85333.0
2020-04-13 12:45:00,58.96,59.05,58.94,59.02,27094.0,49.0939,49.1689,49.0773,49.1439,27094.0
2020-04-13 12:50:00,59.02,59.02,58.82,58.82,59403.0,49.1439,49.1439,48.9773,48.9773,59403.0
2020-04-13 12:55:00,58.82,58.86,58.79,58.86,34432.0,48.9773,49.0106,48.9524,49.0106,34432.0
2020-04-13 13:00:00,58.85,58.85,58.74,58.8,40282.0,49.0023,49.0023,48.9107,48.9607,40282.0
2020-04-13 13:05:00,58.81,58.85,58.77,58.83,33733.0,48.969,49.0023,48.9357,48.9857,33733.0
2020-04-13 13:10:00,58.83,58.83,58.73,58.76,65073.0,48.9857,48.9857,48.9024,48.9274,65073.0
2020-04-13 13:15:00,58.75,58.8,58.74,58.8,69728.0,48.9191,48.9607,48.9107,48.9607,69728.0
2020-04-13 13:20:00,58.8,58.82,58.75,58.76,64229.0,48.9607,48.9773,48.9191,48.9274,64229.0
2020-04-13 13:25:00,58.76,58.79,58.7,58.75,52384.0,48.9274,48.9524,48.8774,48.9191,52384.0
2020-04-13 13:30:00,58.73,58.84,58.71,58.82,33314.0,48.9024,48.994,48.8857,48.9773,33314.0
2020-04-13 13:35:00,58.82,58.94,58.79,58.93,40425.0,48.9773,49.0773,48.9524,49.0689,40425.0
2020-04-13 13:40:00,58.92,59.05,58.9,59.01,72027.0,49.0606,49.1689,49.044,49.1355,72027.0
2020-04-13 13:45:00,59.02,59.05,58.95,58.97,31014.0,49.1439,49.1689,49.0856,49.1022,31014.0
2020-04-13 13:50:00,58.97,59.07,58.96,59.06,32488.0,49.1022,49.1855,49.0939,49.1772,32488.0
2020-04-13 13:55:00,59.06,59.09,58.99,59.01,36825.0,49.1772,49.2022,49.1189,49.1355,36825.0
2020-04-13 14:00:00,59.01,59.1,58.94,59.05,43543.0,49.1355,49.2105,49.0773,49.1689,43543.0
2020-04-13 14:05:00,59.05,59.15,58.97,58.97,67083.0,49.1689,49.2521,49.1022,49.1022,67083.0
2020-04-13 14:10:00,58.97,59.0,58.83,58.85,76418.0,49.1022,49.1272,48.9857,49.0023,76418.0
2020-04-13 14:15:00,58.85,58.97,58.82,58.96,56617.0,49.0023,49.1022,48.9773,49.0939,56617.0
2020-04-13 14:20:00,58.95,58.96,58.81,58.9,53039.0,49.0856,49.0939,48.969,49.044,53039.0
2020-04-13 14:25:00,58.9,58.94,58.8,58.94,116595.0,49.044,49.0773,48.9607,49.0773,116595.0
2020-04-13 14:30:00,58.94,59.03,58.92,59.01,45271.0,49.0773,49.1522,49.0606,49.1355,45271.0
2020-04-13 14:35:00,59.01,59.01,58.89,58.92,43376.0,49.1355,49.1355,49.0356,49.0606,43376.0
2020-04-13 14:40:00,58.92,58.98,58.85,58.96,68606.0,49.0606,49.1106,49.0023,49.0939,68606.0
2020-04-13 14:45:00,58.96,59.08,58.92,59.04,78345.0,49.0939,49.1938,49.0606,49.1605,78345.0
2020-04-13 14:50:00,59.03,59.11,59.01,59.09,91318.0,49.1522,49.2188,49.1355,49.2022,91318.0
2020-04-13 14:55:00,59.1,59.15,59.07,59.11,55264.0,49.2105,49.2521,49.1855,49.2188,55264.0
2020-04-13 15:00:00,59.11,59.12,58.92,58.94,96877.0,49.2188,49.2271,49.0606,49.0773,96877.0
2020-04-13 15:05:00,58.95,58.99,58.88,58.9,62391.0,49.0856,49.1189,49.0273,49.044,62391.0
2020-04-13 15:10:00,58.9,59.0,58.88,58.89,60854.0,49.044,49.1272,49.0273,49.0356,60854.0
2020-04-13 15:15:00,58.88,59.09,58.8,59.08,163804.0,49.0273,49.2022,48.9607,49.1938,163804.0
2020-04-13 15:20:00,59.08,59.13,58.98,59.04,82730.0,49.1938,49.2355,49.1106,49.1605,82730.0
2020-04-13 15:25:00,59.03,59.12,58.95,59.12,76587.0,49.1522,49.2271,49.0856,49.2271,76587.0
2020-04-13 15:30:00,59.12,59.27,58.97,59.25,167972.0,49.2271,49.352,49.1022,49.3354,167972.0
2020-04-13 15:35:00,59.25,59.28,59.15,59.28,105265.0,49.3354,49.3604,49.2521,49.3604,105265.0
2020-04-13 15:40:00,59.28,59.31,59.2,59.27,105107.0,49.3604,49.3853,49.2938,49.352,105107.0
2020-04-13 15:45:00,59.26,59.4,59.17,59.38,116969.0,49.3437,49.4603,49.2688,49.4436,116969.0
2020-04-13 15:50:00,59.37,59.37,58.23,58.95,360382.0,49.4353,49.4353,48.4861,49.0856,360382.0
2020-04-13 15:55:00,58.94,58.98,58.75,58.94,488144.0,49.0773,49.1106,48.9191,49.0773,488144.0
2020-04-14 09:30:00,59.83,60.04,59.65,60.01,390665.0,49.8183,49.9932,49.6685,49.9682,390665.0
2020-04-14 09:35:00,60.01,60.23,59.87,59.88,115869.0,49.9682,50.1514,49.8516,49.86,115869.0
2020-04-14 09:40:00,59.87,59.9,59.63,59.88,114710.0,49.8516,49.8766,49.6518,49.86,114710.0
2020-04-14 09:45:00,59.89,60.08,59.84,59.96,128976.0,49.8683,50.0265,49.8267,49.9266,128976.0
2020-04-14 09:50:00,59.95,60.01,59.83,59.94,77487.0,49.9183,49.9682,49.8183,49.9099,77487.0
2020-04-14 09:55:00,59.95,60.15,59.92,60.13,105749.0,49.9183,50.0848,49.8933,50.0681,105749.0
2020-04-14 10:00:00,60.13,60.35,60.09,60.27,156948.0,50.0681,50.2513,50.0348,50.1847,156948.0
2020-04-14 10:05:00,60.27,60.37,60.25,60.34,83212.0,50.1847,50.268,50.1681,50.243,83212.0
2020-04-14 10:10:00,60.34,60.61,60.32,60.57,218592.0,50.243,50.4678,50.2263,50.4345,218592.0
2020-04-14 10:15:00,60.57,60.73,60.54,60.71,187036.0,50.4345,50.5677,50.4095,50.5511,187036.0
2020-04-14 10:20:00,60.71,60.72,60.49,60.55,162362.0,50.5511,50.5594,50.3679,50.4179,162362.0
2020-04-14 10:25:00,60.56,60.61,60.46,60.55,162865.0,50.4262,50.4678,50.3429,50.4179,162865.0
2020-04-14 10:30:00,60.54,60.68,60.52,60.59,181954.0,50.4095,50.5261,50.3929,50.4512,181954.0
2020-04-14 10:35:00,60.6,60.61,60.46,60.49,161326.0,50.4595,50.4678,50.3429,50.3679,161326.0
2020-04-14 10:40:00,60.5,60.51,60.34,60.42,70687.0,50.3762,50.3845,50.243,50.3096,70687.0
2020-04-14 10:45:00,60.43,60.45,60.25,60.34,391459.0,50.3179,50.3346,50.1681,50.243,391459.0
2020-04-14 10:50:00,60.33,60.38,60.23,60.23,93136.0,50.2347,50.2763,50.1514,50.1514,93136.0
2020-04-14 10:55:00,60.23,60.33,60.21,60.33,157930.0,50.1514,50.2347,50.1347,50.2347,157930.0
2020-04-14 11:00:00,60.33,60.53,60.31,60.43,104016.0,50.2347,50.4012,50.218,50.3179,104016.0
2020-04-14 11:05:00,60.42,60.46,60.32,60.36,98650.0,50.3096,50.3429,50.2263,50.2596,98650.0
2020-04-14 11:10:00,60.37,60.41,60.29,60.34,101965.0,50.268,50.3013,50.2014,50.243,101965.0
2020-04-14 11:15:00,60.32,60.35,60.2,60.21,86532.0,50.2263,50.2513,50.1264,50.1347,86532.0
2020-04-14 11:20:00,60.21,60.34,60.19,60.22,81905.0,50.1347,50.243,50.1181,50.1431,81905.0
2020-04-14 11:25:00,60.22,60.29,60.19,60.22,81846.0,50.1431,50.2014,50.1181,50.1431,81846.0
2020-04-14 11:30:00,60.22,60.38,60.21,60.27,116570.0,50.1431,50.2763,50.1347,50.1847,116570.0
2020-04-14 11:35:00,60.26,60.26,60.19,60.22,90164.0,50.1764,50.1764,50.1181,50.1431,90164.0
2020-04-14 11:40:00,60.22,60.34,60.17,60.28,94692.0,50.1431,50.243,50.1014,50.193,94692.0
2020-04-14 11:45:00,60.29,60.35,60.22,60.35,151298.0,50.2014,50.2513,50.1431,50.2513,151298.0
2020-04-14 11:50:00,60.36,60.41,60.3,60.32,97770.0,50.2596,50.3013,50.2097,50.2263,97770.0
2020-04-14 11:55:00,60.32,60.32,60.14,60.22,91294.0,50.2263,50.2263,50.0765,50.1431,91294.0
2020-04-14 12:00:00,60.23,60.44,60.22,60.31,116001.0,50.1514,50.3263,50.1431,50.218,116001.0
2020-04-14 12:05:00,60.31,60.36,60.26,60.31,93612.0,50.218,50.2596,50.1764,50.218,93612.0
2020-04-14 12:10:00,60.29,60.38,60.23,60.24,75088.0,50.2014,50.2763,50.1514,50.1597,75088.0
2020-04-14 12:15:00,60.23,60.4,60.23,60.39,88170.0,50.1514,50.293,50.1514,50.2846,88170.0
2020-04-14 12:20:00,60.38,60.4,60.32,60.32,72538.0,50.2763,50.293,50.2263,50.2263,72538.0
2020-04-14 12:25:00,60.32,60.34,60.27,60.3,79583.0,50.2263,50.243,50.1847,50.2097,79583.0
2020-04-14 12:30:00,60.3,60.34,60.25,60.27,83172.0,50.2097,50.243,50.1681,50.1847,83172.0
2020-04-14 12:35:00,60.27,60.33,60.24,60.26,72848.0,50.1847,50.2347,50.1597,50.1764,72848.0
2020-04-14 12:40:00,60.26,60.4,60.18,60.24,118024.0,50.1764,50.293,50.1098,50.1597,118024.0
2020-04-14 12:45:00,60.25,60.3,60.18,60.22,84997.0,50.1681,50.2097,50.1098,50.1431,84997.0
2020-04-14 12:50:00,60.22,60.28,60.21,60.25,88401.0,50.1431,50.193,50.1347,50.1681,88401.0
2020-04-14 12:55:00,60.25,60.28,60.19,60.2,107943.0,50.1681,50.193,50.1181,50.1264,107943.0
2020-04-14 13:00:00,60.21,60.22,60.18,60.21,62024.0,50.1347,50.1431,50.1098,50.1347,62024.0
2020-04-14 13:05:00,60.22,60.24,60.17,60.23,50500.0,50.1431,50.1597,50.1014,50.1514,50500.0
2020-04-14 13:10:00,60.23,60.25,60.18,60.19,60741.0,50.1514,50.1681,50.1098,50.1181,60741.0
2020-04-14 13:15:00,60.2,60.2,60.13,60.17,64462.0,50.1264,50.1264,50.0681,50.1014,64462.0
2020-04-14 13:20:00,60.16,60.25,60.14,60.23,103977.0,50.0931,50.1681,50.0765,50.1514,103977.0
2020-04-14 13:25:00,60.23,60.26,60.19,60.21,91640.0,50.1514,50.1764,50.1181,50.1347,91640.0
2020-04-14 13:30:00,60.21,60.25,60.17,60.22,90312.0,50.1347,50.1681,50.1014,50.1431,90312.0
2020-04-14 13:35:00,60.21,60.24,60.14,60.23,79593.0,50.1347,50.1597,50.0765,50.1514,79593.0
2020-04-14 13:40:00,60.23,60.31,60.18,60.23,86710.0,50.1514,50.218,50.1098,50.1514,86710.0
2020-04-14 13:45:00,60.23,60.37,60.22,60.33,101335.0,50.1514,50.268,50.1431,50.2347,101335.0
2020-04-14 13:50:00,60.33,60.48,60.3,60.44,148518.0,50.2347,50.3596,50.2097,50.3263,148518.0
2020-04-14 13:55:00,60.46,60.47,60.35,60.39,69932.0,50.3429,50.3512,50.2513,50.2846,69932.0
2020-04-14 14:00:00,60.4,60.42,60.32,60.32,69130.0,50.293,50.3096,50.2263,50.2263,69130.0
2020-04-14 14:05:00,60.32,60.32,60.25,60.26,59964.0,50.2263,50.2263,50.1681,50.1764,59964.0
2020-04-14 14:10:00,60.26,60.31,60.21,60.27,137482.0,50.1764,50.218,50.1347,50.1847,137482.0
2020-04-14 14:15:00,60.27,60.36,60.24,60.35,97283.0,50.1847,50.2596,50.1597,50.2513,97283.0
2020-04-14 14:20:00,60.35,60.4,60.27,60.28,202649.0,50.2513,50.293,50.1847,50.193,202649.0
2020-04-14 14:25:00,60.28,60.28,60.22,60.24,76303.0,50.193,50.193,50.1431,50.1597,76303.0
2020-04-14 14:30:00,60.24,60.35,60.22,60.29,98138.0,50.1597,50.2513,50.1431,50.2014,98138.0
2020-04-14 14:35:00,60.29,60.34,60.27,60.29,206223.0,50.2014,50.243,50.1847,50.2014,206223.0
2020-04-14 14:40:00,60.3,60.34,60.24,60.28,89276.0,50.2097,50.243,50.1597,50.193,89276.0
2020-04-14 14:45:00,60.28,60.3,60.23,60.25,53588.0,50.193,50.2097,50.1514,50.1681,53588.0
2020-04-14 14:50:00,60.25,60.33,60.22,60.24,97318.0,50.1681,50.2347,50.1431,50.1597,97318.0
2020-04-14 14:55:00,60.23,60.27,60.2,60.22,91754.0,50.1514,50.1847,50.1264,50.1431,91754.0
2020-04-14 15:00:00,60.22,60.22,60.13,60.16,77163.0,50.1431,50.1431,50.0681,50.0931,77163.0
2020-04-14 15:05:00,60.13,60.15,60.08,60.13,69452.0,50.0681,50.0848,50.0265,50.0681,69452.0
2020-04-14 15:10:00,60.13,60.19,60.11,60.19,82585.0,50.0681,50.1181,50.0515,50.1181,82585.0
2020-04-14 15:15:00,60.18,60.22,60.08,60.2,95790.0,50.1098,50.1431,50.0265,50.1264,95790.0
2020-04-14 15:20:00,60.2,60.22,60.11,60.16,88132.0,50.1264,50.1431,50.0515,50.0931,88132.0
2020-04-14 15:25:00,60.17,60.23,60.15,60.22,110505.0,50.1014,50.1514,50.0848,50.1431,110505.0
2020-04-14 15:30:00,60.23,60.23,60.14,60.18,111697.0,50.1514,50.1514,50.0765,50.1098,111697.0
2020-04-14 15:35:00,60.16,60.24,60.16,60.18,114150.0,50.0931,50.1597,50.0931,50.1098,114150.0
2020-04-14 15:40:00,60.19,60.24,60.15,60.16,176219.0,50.1181,50.1597,50.0848,50.0931,176219.0
2020-04-14 15:45:00,60.16,60.21,60.14,60.16,229994.0,50.0931,50.1347,50.0765,50.0931,229994.0
2020-04-14 15:50:00,60.16,60.23,59.98,60.01,331589.0,50.0931,50.1514,49.9432,49.9682,331589.0
2020-04-14 15:55:00,60.01,60.07,59.88,60.02,521035.0,49.9682,50.0182,49.86,49.9765,521035.0
2020-04-15 09:30:00,59.3,59.6,59.0,59.29,302700.0,49.377,49.6268,49.1272,49.3687,302700.0
2020-04-15 09:35:00,59.28,59.44,59.18,59.36,113880.0,49.3604,49.4936,49.2771,49.427,113880.0
2020-04-15 09:40:00,59.35,59.51,59.31,59.36,103914.0,49.4187,49.5519,49.3853,49.427,103914.0
2020-04-15 09:45:00,59.36,59.37,58.95,59.02,141440.0,49.427,49.4353,49.0856,49.1439,141440.0
2020-04-15 09:50:00,59.02,59.1,58.99,59.07,95695.0,49.1439,49.2105,49.1189,49.1855,95695.0
2020-04-15 09:55:00,59.08,59.28,59.01,59.24,104617.0,49.1938,49.3604,49.1355,49.3271,104617.0
2020-04-15 10:00:00,59.23,59.29,59.16,59.17,118221.0,49.3187,49.3687,49.2604,49.2688,118221.0
2020-04-15 10:05:00,59.16,59.39,59.16,59.39,97413.0,49.2604,49.452,49.2604,49.452,97413.0
2020-04-15 10:10:00,59.38,59.5,59.27,59.31,102423.0,49.4436,49.5436,49.352,49.3853,102423.0
2020-04-15 10:15:00,59.3,59.35,59.01,59.01,86838.0,49.377,49.4187,49.1355,49.1355,86838.0
2020-04-15 10:20:00,59.02,59.13,58.94,58.96,75893.0,49.1439,49.2355,49.0773,49.0939,75893.0
2020-04-15 10:25:00,58.95,59.08,58.93,59.06,101510.0,49.0856,49.1938,49.0689,49.1772,101510.0
2020-04-15 10:30:00,59.06,59.27,59.02,59.2,96663.0,49.1772,49.352,49.1439,49.2938,96663.0
2020-04-15 10:35:00,59.2,59.28,59.02,59.11,87418.0,49.2938,49.3604,49.1439,49.2188,87418.0
2020-04-15 10:40:00,59.12,59.3,59.11,59.19,73119.0,49.2271,49.377,49.2188,49.2854,73119.0
2020-04-15 10:45:00,59.2,59.28,59.17,59.27,86066.0,49.2938,49.3604,49.2688,49.352,86066.0
2020-04-15 10:50:00,59.26,59.37,59.21,59.33,77818.0,49.3437,49.4353,49.3021,49.402,77818.0
2020-04-15 10:55:00,59.33,59.4,59.27,59.36,69735.0,49.402,49.4603,49.352,49.427,69735.0
2020-04-15 11:00:00,59.36,59.36,59.25,59.26,69002.0,49.427,49.427,49.3354,49.3437,69002.0
2020-04-15 11:05:00,59.25,59.25,59.13,59.17,76404.0,49.3354,49.3354,49.2355,49.2688,76404.0
2020-04-15 11:10:00,59.18,59.26,59.15,59.18,100889.0,49.2771,49.3437,49.2521,49.2771,100889.0
2020-04-15 11:15:00,59.18,59.22,59.09,59.16,94179.0,49.2771,49.3104,49.2022,49.2604,94179.0
2020-04-15 11:20:00,59.16,59.16,59.01,59.01,98540.0,49.2604,49.2604,49.1355,49.1355,98540.0
2020-04-15 11:25:00,59.02,59.23,59.01,59.22,78138.0,49.1439,49.3187,49.1355,49.3104,78138.0
2020-04-15 11:30:00,59.23,59.37,59.22,59.32,133496.0,49.3187,49.4353,49.3104,49.3937,133496.0
2020-04-15 11:35:00,59.33,59.39,59.24,59.26,60965.0,49.402,49.452,49.3271,49.3437,60965.0
2020-04-15 11:40:00,59.25,59.28,59.14,59.17,75211.0,49.3354,49.3604,49.2438,49.2688,75211.0
2020-04-15 11:45:00,59.16,59.21,59.1,59.11,86868.0,49.2604,49.3021,49.2105,49.2188,86868.0
2020-04-15 11:50:00,59.11,59.2,59.11,59.16,118762.0,49.2188,49.2938,49.2188,49.2604,118762.0
2020-04-15 11:55:00,59.15,59.22,59.13,59.2,114472.0,49.2521,49.3104,49.2355,49.2938,114472.0
2020-04-15 12:00:00,59.19,59.3,59.18,59.23,113105.0,49.2854,49.377,49.2771,49.3187,113105.0
2020-04-15 12:05:00,59.23,59.25,59.15,59.16,108455.0,49.3187,49.3354,49.2521,49.2604,108455.0
2020-04-15 12:10:00,59.16,59.2,59.11,59.15,134656.0,49.2604,49.2938,49.2188,49.2521,134656.0
2020-04-15 12:15:00,59.16,59.18,59.1,59.11,155906.0,49.2604,49.2771,49.2105,49.2188,155906.0
2020-04-15 12:20:00,59.1,59.16,59.08,59.1,98927.0,49.2105,49.2604,49.1938,49.2105,98927.0
2020-04-15 12:25:00,59.1,59.18,59.04,59.13,88919.0,49.2105,49.2771,49.1605,49.2355,88919.0
2020-04-15 12:30:00,59.14,59.17,59.07,59.13,102087.0,49.2438,49.2688,49.1855,49.2355,102087.0
2020-04-15 12:35:00,59.14,59.35,59.14,59.35,60582.0,49.2438,49.4187,49.2438,49.4187,60582.0
2020-04-15 12:40:00,59.35,59.52,59.32,59.44,68066.0,49.4187,49.5602,49.3937,49.4936,68066.0
2020-04-15 12:45:00,59.43,59.56,59.35,59.54,65074.0,49.4853,49.5935,49.4187,49.5769,65074.0
2020-04-15 12:50:00,59.54,59.63,59.5,59.5,85774.0,49.5769,49.6518,49.5436,49.5436,85774.0
2020-04-15 12:55:00,59.5,59.57,59.47,59.52,69699.0,49.5436,49.6018,49.5186,49.5602,69699.0
2020-04-15 13:00:00,59.52,59.58,59.49,59.55,56767.0,49.5602,49.6102,49.5352,49.5852,56767.0
2020-04-15 13:05:00,59.55,59.58,59.54,59.54,57340.0,49.5852,49.6102,49.5769,49.5769,57340.0
2020-04-15 13:10:00,59.55,59.63,59.54,59.6,119326.0,49.5852,49.6518,49.5769,49.6268,119326.0
2020-04-15 13:15:00,59.6,59.69,59.58,59.63,75286.0,49.6268,49.7018,49.6102,49.6518,75286.0
2020-04-15 13:20:00,59.62,59.63,59.53,59.53,69298.0,49.6435,49.6518,49.5685,49.5685,69298.0
2020-04-15 13:25:00,59.54,59.62,59.43,59.52,67922.0,49.5769,49.6435,49.4853,49.5602,67922.0
2020-04-15 13:30:00,59.51,59.57,59.47,59.49,75793.0,49.5519,49.6018,49.5186,49.5352,75793.0
2020-04-15 13:35:00,59.5,59.54,59.47,59.51,53163.0,49.5436,49.5769,49.5186,49.5519,53163.0
2020-04-15 13:40:00,59.52,59.62,59.48,59.6,59330.0,49.5602,49.6435,49.5269,49.6268,59330.0
2020-04-15 13:45:00,59.6,59.62,59.54,59.59,64547.0,49.6268,49.6435,49.5769,49.6185,64547.0
2020-04-15 13:50:00,59.6,59.63,59.53,59.54,54679.0,49.6268,49.6518,49.5685,49.5769,54679.0
2020-04-15 13:55:00,59.54,59.58,59.48,59.51,43987.0,49.5769,49.6102,49.5269,49.5519,43987.0
2020-04-15 14:00:00,59.51,59.66,59.51,59.61,108943.0,49.5519,49.6768,49.5519,49.6351,108943.0
2020-04-15 14:05:00,59.62,59.66,59.58,59.62,103510.0,49.6435,49.6768,49.6102,49.6435,103510.0
2020-04-15 14:10:00,59.62,59.79,59.6,59.75,84168.0,49.6435,49.785,49.6268,49.7517,84168.0
2020-04-15 14:15:00,59.76,59.82,59.73,59.76,57293.0,49.76,49.81,49.7351,49.76,57293.0
2020-04-15 14:20:00,59.76,59.89,59.76,59.83,88292.0,49.76,49.8683,49.76,49.8183,88292.0
2020-04-15 14:25:00,59.83,59.84,59.68,59.73,81994.0,49.8183,49.8267,49.6934,49.7351,81994.0
2020-04-15 14:30:00,59.73,59.78,59.7,59.72,135798.0,49.7351,49.7767,49.7101,49.7267,135798.0
2020-04-15 14:35:00,59.71,59.74,59.68,59.73,60168.0,49.7184,49.7434,49.6934,49.7351,60168.0
2020-04-15 14:40:00,59.73,59.77,59.65,59.68,82229.0,49.7351,49.7684,49.6685,49.6934,82229.0
2020-04-15 14:45:00,59.68,59.74,59.62,59.72,113266.0,49.6934,49.7434,49.6435,49.7267,113266.0
2020-04-15 14:50:00,59.71,59.71,59.54,59.55,71012.0,49.7184,49.7184,49.5769,49.5852,71012.0
2020-04-15 14:55:00,59.55,59.75,59.55,59.73,96748.0,49.5852,49.7517,49.5852,49.7351,96748.0
2020-04-15 15:00:00,59.73,59.78,59.62,59.64,125141.0,49.7351,49.7767,49.6435,49.6601,125141.0
2020-04-15 15:05:00,59.64,59.64,59.5,59.52,113629.0,49.6601,49.6601,49.5436,49.5602,113629.0
2020-04-15 15:10:00,59.52,59.54,59.48,59.49,119636.0,49.5602,49.5769,49.5269,49.5352,119636.0
2020-04-15 15:15:00,59.49,59.5,59.39,59.46,101703.0,49.5352,49.5436,49.452,49.5102,101703.0
2020-04-15 15:20:00,59.46,59.49,59.45,59.47,111940.0,49.5102,49.5352,49.5019,49.5186,111940.0
2020-04-15 15:25:00,59.46,59.48,59.36,59.4,180152.0,49.5102,49.5269,49.427,49.4603,180152.0
2020-04-15 15:30:00,59.39,59.43,59.31,59.38,179128.0,49.452,49.4853,49.3853,49.4436,179128.0
2020-04-15 15:35:00,59.38,59.46,59.35,59.37,208997.0,49.4436,49.5102,49.4187,49.4353,208997.0
2020-04-15 15:40:00,59.38,59.41,59.31,59.39,186684.0,49.4436,49.4686,49.3853,49.452,186684.0
2020-04-15 15:45:00,59.39,59.48,59.38,59.45,297306.0,49.452,49.5269,49.4436,49.5019,297306.0
2020-04-15 15:50:00,59.44,59.44,58.9,59.38,638383.0,49.4936,49.4936,49.044,49.4436,638383.0
2020-04-15 15:55:00,59.37,59.53,59.36,59.48,771688.0,49.4353,49.5685,49.427,49.5269,771688.0
2020-04-16 09:30:00,59.8,60.33,59.61,60.16,338140.0,49.7934,50.2347,49.6351,50.0931,338140.0
2020-04-16 09:35:00,60.16,60.21,59.84,60.19,157431.0,50.0931,50.1347,49.8267,50.1181,157431.0
2020-04-16 09:40:00,60.19,60.35,60.12,60.15,103223.0,50.1181,50.2513,50.0598,50.0848,103223.0
2020-04-16 09:45:00,60.13,60.31,60.1,60.15,82176.0,50.0681,50.218,50.0432,50.0848,82176.0
2020-04-16 09:50:00,60.15,60.22,60.02,60.15,88211.0,50.0848,50.1431,49.9765,50.0848,88211.0
2020-04-16 09:55:00,60.17,60.24,59.94,59.96,71371.0,50.1014,50.1597,49.9099,49.9266,71371.0
2020-04-16 10:00:00,59.98,60.0,59.76,59.83,186497.0,49.9432,49.9599,49.76,49.8183,186497.0
2020-04-16 10:05:00,59.85,59.96,59.8,59.92,78155.0,49.835,49.9266,49.7934,49.8933,78155.0
2020-04-16 10:10:00,59.92,59.92,59.72,59.85,79094.0,49.8933,49.8933,49.7267,49.835,79094.0
2020-04-16 10:15:00,59.86,60.12,59.84,60.05,90842.0,49.8433,50.0598,49.8267,50.0015,90842.0
2020-04-16 10:20:00,60.05,60.13,60.0,60.11,59825.0,50.0015,50.0681,49.9599,50.0515,59825.0
2020-04-16 10:25:00,60.11,60.12,59.99,60.05,45383.0,50.0515,50.0598,49.9516,50.0015,45383.0
2020-04-16 10:30:00,60.05,60.05,59.83,59.89,67381.0,50.0015,50.0015,49.8183,49.8683,67381.0
2020-04-16 10:35:00,59.9,59.96,59.84,59.9,55919.0,49.8766,49.9266,49.8267,49.8766,55919.0
2020-04-16 10:40:00,59.9,60.14,59.89,60.12,59506.0,49.8766,50.0765,49.8683,50.0598,59506.0
2020-04-16 10:45:00,60.13,60.21,60.04,60.17,69314.0,50.0681,50.1347,49.9932,50.1014,69314.0
2020-04-16 10:50:00,60.16,60.23,60.09,60.1,59069.0,50.0931,50.1514,50.0348,50.0432,59069.0
2020-04-16 10:55:00,60.1,60.24,60.06,60.18,75057.0,50.0432,50.1597,50.0098,50.1098,75057.0
2020-04-16 11:00:00,60.19,60.2,60.03,60.13,111500.0,50.1181,50.1264,49.9849,50.0681,111500.0
2020-04-16 11:05:00,60.13,60.21,60.12,60.14,59139.0,50.0681,50.1347,50.0598,50.0765,59139.0
2020-04-16 11:10:00,60.13,60.2,60.03,60.03,98504.0,50.0681,50.1264,49.9849,49.9849,98504.0
2020-04-16 11:15:00,60.04,60.13,60.03,60.1,54251.0,49.9932,50.0681,49.9849,50.0432,54251.0
2020-04-16 11:20:00,60.12,60.19,60.05,60.07,92092.0,50.0598,50.1181,50.0015,50.0182,92092.0
2020-04-16 11:25:00,60.06,60.15,59.89,59.89,124364.0,50.0098,50.0848,49.8683,49.8683,124364.0
2020-04-16 11:30:00,59.89,60.0,59.86,59.94,93299.0,49.8683,49.9599,49.8433,49.9099,93299.0
2020-04-16 11:35:00,59.95,60.01,59.92,59.99,84186.0,49.9183,49.9682,49.8933,49.9516,84186.0
2020-04-16 11:40:00,60.0,60.11,59.98,60.0,55140.0,49.9599,50.0515,49.9432,49.9599,55140.0
2020-04-16 11:45:00,60.01,60.13,60.0,60.1,69137.0,49.9682,50.0681,49.9599,50.0432,69137.0
2020-04-16 11:50:00,60.11,60.24,60.03,60.18,97066.0,50.0515,50.1597,49.9849,50.1098,97066.0
2020-04-16 11:55:00,60.19,60.23,60.15,60.2,63063.0,50.1181,50.1514,50.0848,50.1264,63063.0
2020-04-16 12:00:00,60.2,60.25,59.91,59.93,81315.0,50.1264,50.1681,49.8849,49.9016,81315.0
2020-04-16 12:05:00,59.92,59.93,59.73,59.73,76854.0,49.8933,49.9016,49.7351,49.7351,76854.0
2020-04-16 12:10:00,59.73,59.81,59.72,59.77,59081.0,49.7351,49.8017,49.7267,49.7684,59081.0
2020-04-16 12:15:00,59.76,59.83,59.61,59.64,85783.0,49.76,49.8183,49.6351,49.6601,85783.0
2020-04-16 12:20:00,59.64,59.72,59.58,59.6,68986.0,49.6601,49.7267,49.6102,49.6268,68986.0
2020-04-16 12:25:00,59.6,59.73,59.6,59.69,68838.0,49.6268,49.7351,49.6268,49.7018,68838.0
2020-04-16 12:30:00,59.69,59.69,59.52,59.59,74130.0,49.7018,49.7018,49.5602,49.6185,74130.0
2020-04-16 12:35:00,59.61,59.8,59.58,59.76,115386.0,49.6351,49.7934,49.6102,49.76,115386.0
2020-04-16 12:40:00,59.76,59.82,59.69,59.78,116704.0,49.76,49.81,49.7018,49.7767,116704.0
2020-04-16 12:45:00,59.78,59.85,59.73,59.83,85785.0,49.7767,49.835,49.7351,49.8183,85785.0
2020-04-16 12:50:00,59.83,59.84,59.75,59.76,50111.0,49.8183,49.8267,49.7517,49.76,50111.0
2020-04-16 12:55:00,59.75,59.88,59.7,59.84,51490.0,49.7517,49.86,49.7101,49.8267,51490.0
2020-04-16 13:00:00,59.84,59.9,59.72,59.72,99910.0,49.8267,49.8766,49.7267,49.7267,99910.0
2020-04-16 13:05:00,59.73,59.84,59.69,59.7,104632.0,49.7351,49.8267,49.7018,49.7101,104632.0
2020-04-16 13:10:00,59.7,59.9,59.68,59.88,52986.0,49.7101,49.8766,49.6934,49.86,52986.0
2020-04-16 13:15:00,59.86,59.92,59.79,59.9,73175.0,49.8433,49.8933,49.785,49.8766,73175.0
2020-04-16 13:20:00,59.9,60.03,59.9,59.99,115697.0,49.8766,49.9849,49.8766,49.9516,115697.0
2020-04-16 13:25:00,59.99,60.05,59.98,60.01,93795.0,49.9516,50.0015,49.9432,49.9682,93795.0
2020-04-16 13:30:00,60.02,60.09,60.0,60.02,69732.0,49.9765,50.0348,49.9599,49.9765,69732.0
2020-04-16 13:35:00,60.02,60.06,59.99,59.99,66299.0,49.9765,50.0098,49.9516,49.9516,66299.0
2020-04-16 13:40:00,60.0,60.12,59.93,60.07,113290.0,49.9599,50.0598,49.9016,50.0182,113290.0
2020-04-16 13:45:00,60.07,60.1,60.03,60.04,68949.0,50.0182,50.0432,49.9849,49.9932,68949.0
2020-04-16 13:50:00,60.04,60.06,59.97,59.99,83173.0,49.9932,50.0098,49.9349,49.9516,83173.0
2020-04-16 13:55:00,59.99,60.0,59.86,59.92,71991.0,49.9516,49.9599,49.8433,49.8933,71991.0
2020-04-16 14:00:00,59.91,59.96,59.83,59.93,87801.0,49.8849,49.9266,49.8183,49.9016,87801.0
2020-04-16 14:05:00,59.93,60.09,59.87,60.07,87970.0,49.9016,50.0348,49.8516,50.0182,87970.0
2020-04-16 14:10:00,60.07,60.09,60.04,60.08,105647.0,50.0182,50.0348,49.9932,50.0265,105647.0
2020-04-16 14:15:00,60.08,60.14,60.02,60.03,86020.0,50.0265,50.0765,49.9765,49.9849,86020.0
2020-04-16 14:20:00,60.03,60.03,59.89,59.89,137331.0,49.9849,49.9849,49.8683,49.8683,137331.0
2020-04-16 14:25:00,59.88,59.93,59.84,59.88,77685.0,49.86,49.9016,49.8267,49.86,77685.0
2020-04-16 14:30:00,59.89,59.94,59.82,59.88,93243.0,49.8683,49.9099,49.81,49.86,93243.0
2020-04-16 14:35:00,59.88,60.03,59.87,59.97,68595.0,49.86,49.9849,49.8516,49.9349,68595.0
2020-04-16 14:40:00,59.97,59.98,59.84,59.88,72980.0,49.9349,49.9432,49.8267,49.86,72980.0
2020-04-16 14:45:00,59.88,59.91,59.75,59.8,85119.0,49.86,49.8849,49.7517,49.7934,85119.0
2020-04-16 14:50:00,59.81,59.89,59.78,59.82,112680.0,49.8017,49.8683,49.7767,49.81,112680.0
2020-04-16 14:55:00,59.82,59.83,59.74,59.76,185588.0,49.81,49.8183,49.7434,49.76,185588.0
2020-04-16 15:00:00,59.76,59.78,59.67,59.68,114092.0,49.76,49.7767,49.6851,49.6934,114092.0
2020-04-16 15:05:00,59.67,59.69,59.54,59.57,118478.0,49.6851,49.7018,49.5769,49.6018,118478.0
2020-04-16 15:10:00,59.57,59.65,59.54,59.61,97647.0,49.6018,49.6685,49.5769,49.6351,97647.0
2020-04-16 15:15:00,59.6,59.68,59.54,59.56,100526.0,49.6268,49.6934,49.5769,49.5935,100526.0
2020-04-16 15:20:00,59.56,59.64,59.53,59.63,106775.0,49.5935,49.6601,49.5685,49.6518,106775.0
2020-04-16 15:25:00,59.63,59.76,59.58,59.75,132765.0,49.6518,49.76,49.6102,49.7517,132765.0
2020-04-16 15:30:00,59.75,59.83,59.69,59.82,140128.0,49.7517,49.8183,49.7018,49.81,140128.0
2020-04-16 15:35:00,59.83,60.02,59.82,59.96,239409.0,49.8183,49.9765,49.81,49.9266,239409.0
2020-04-16 15:40:00,59.96,59.97,59.83,59.84,164478.0,49.9266,49.9349,49.8183,49.8267,164478.0
2020-04-16 15:45:00,59.84,59.88,59.65,59.65,292905.0,49.8267,49.86,49.6685,49.6685,292905.0
2020-04-16 15:50:00,59.66,59.73,59.5,59.59,435593.0,49.6768,49.7351,49.5436,49.6185,435593.0
2020-04-16 15:55:00,59.6,59.63,59.5,59.57,749728.0,49.6268,49.6518,49.5436,49.6018,749728.0
2020-04-17 09:30:00,60.38,60.52,59.97,59.97,802341.0,50.2763,50.3929,49.9349,49.9349,802341.0
2020-04-17 09:35:00,59.95,60.26,59.88,60.2,115744.0,49.9183,50.1764,49.86,50.1264,115744.0
2020-04-17 09:40:00,60.16,60.18,60.05,60.15,143974.0,50.0931,50.1098,50.0015,50.0848,143974.0
2020-04-17 09:45:00,60.16,60.22,60.03,60.11,140295.0,50.0931,50.1431,49.9849,50.0515,140295.0
2020-04-17 09:50:00,60.11,60.17,59.98,60.06,146790.0,50.0515,50.1014,49.9432,50.0098,146790.0
2020-04-17 09:55:00,60.07,60.4,60.07,60.4,112930.0,50.0182,50.293,50.0182,50.293,112930.0
2020-04-17 10:00:00,60.39,60.45,60.31,60.37,147960.0,50.2846,50.3346,50.218,50.268,147960.0
2020-04-17 10:05:00,60.38,60.52,60.38,60.51,130783.0,50.2763,50.3929,50.2763,50.3845,130783.0
2020-04-17 10:10:00,60.5,60.62,60.45,60.46,265123.0,50.3762,50.4761,50.3346,50.3429,265123.0
2020-04-17 10:15:00,60.46,60.49,60.32,60.46,129126.0,50.3429,50.3679,50.2263,50.3429,129126.0
2020-04-17 10:20:00,60.45,60.52,60.38,60.47,133269.0,50.3346,50.3929,50.2763,50.3512,133269.0
2020-04-17 10:25:00,60.46,60.51,60.39,60.47,169451.0,50.3429,50.3845,50.2846,50.3512,169451.0
2020-04-17 10:30:00,60.47,60.47,60.36,60.39,112487.0,50.3512,50.3512,50.2596,50.2846,112487.0
2020-04-17 10:35:00,60.39,60.39,60.26,60.34,83681.0,50.2846,50.2846,50.1764,50.243,83681.0
2020-04-17 10:40:00,60.34,60.44,60.32,60.32,105473.0,50.243,50.3263,50.2263,50.2263,105473.0
2020-04-17 10:45:00,60.32,60.34,60.17,60.21,78159.0,50.2263,50.243,50.1014,50.1347,78159.0
2020-04-17 10:50:00,60.21,60.22,60.07,60.12,97916.0,50.1347,50.1431,50.0182,50.0598,97916.0
2020-04-17 10:55:00,60.12,60.19,60.01,60.03,119369.0,50.0598,50.1181,49.9682,49.9849,119369.0
2020-04-17 11:00:00,60.03,60.16,59.98,60.09,132455.0,49.9849,50.0931,49.9432,50.0348,132455.0
2020-04-17 11:05:00,60.09,60.15,60.08,60.1,78183.0,50.0348,50.0848,50.0265,50.0432,78183.0
2020-04-17 11:10:00,60.09,60.12,59.97,60.0,100034.0,50.0348,50.0598,49.9349,49.9599,100034.0
2020-04-17 11:15:00,59.99,60.06,59.92,60.04,107882.0,49.9516,50.0098,49.8933,49.9932,107882.0
2020-04-17 11:20:00,60.05,60.05,59.96,60.01,127664.0,50.0015,50.0015,49.9266,49.9682,127664.0
2020-04-17 11:25:00,60.01,60.08,59.97,60.06,81141.0,49.9682,50.0265,49.9349,50.0098,81141.0
2020-04-17 11:30:00,60.06,60.18,60.02,60.16,88410.0,50.0098,50.1098,49.9765,50.0931,88410.0
2020-04-17 11:35:00,60.17,60.26,60.17,60.21,85959.0,50.1014,50.1764,50.1014,50.1347,85959.0
2020-04-17 11:40:00,60.21,60.25,60.16,60.17,90589.0,50.1347,50.1681,50.0931,50.1014,90589.0
2020-04-17 11:45:00,60.16,60.26,60.16,60.25,60948.0,50.0931,50.1764,50.0931,50.1681,60948.0
2020-04-17 11:50:00,60.24,60.34,60.24,60.28,71624.0,50.1597,50.243,50.1597,50.193,71624.0
2020-04-17 11:55:00,60.27,60.28,60.18,60.24,43252.0,50.1847,50.193,50.1098,50.1597,43252.0
2020-04-17 12:00:00,60.25,60.26,60.16,60.19,63951.0,50.1681,50.1764,50.0931,50.1181,63951.0
2020-04-17 12:05:00,60.19,60.23,60.13,60.13,69146.0,50.1181,50.1514,50.0681,50.0681,69146.0
2020-04-17 12:10:00,60.12,60.31,60.08,60.28,90602.0,50.0598,50.218,50.0265,50.193,90602.0
2020-04-17 12:15:00,60.28,60.44,60.24,60.4,83500.0,50.193,50.3263,50.1597,50.293,83500.0
2020-04-17 12:20:00,60.4,60.41,60.33,60.35,54074.0,50.293,50.3013,50.2347,50.2513,54074.0
2020-04-17 12:25:00,60.35,60.41,60.34,60.4,63261.0,50.2513,50.3013,50.243,50.293,63261.0
2020-04-17 12:30:00,60.4,60.47,60.39,60.4,62739.0,50.293,50.3512,50.2846,50.293,62739.0
2020-04-17 12:35:00,60.4,60.41,60.34,60.38,57843.0,50.293,50.3013,50.243,50.2763,57843.0
2020-04-17 12:40:00,60.37,60.41,60.33,60.38,77633.0,50.268,50.3013,50.2347,50.2763,77633.0
2020-04-17 12:45:00,60.39,60.46,60.33,60.45,54149.0,50.2846,50.3429,50.2347,50.3346,54149.0
2020-04-17 12:50:00,60.45,60.45,60.36,60.43,65476.0,50.3346,50.3346,50.2596,50.3179,65476.0
2020-04-17 12:55:00,60.43,60.45,60.39,60.44,55347.0,50.3179,50.3346,50.2846,50.3263,55347.0
2020-04-17 13:00:00,60.43,60.56,60.41,60.55,208198.0,50.3179,50.4262,50.3013,50.4179,208198.0
2020-04-17 13:05:00,60.56,60.6,60.53,60.55,101484.0,50.4262,50.4595,50.4012,50.4179,101484.0
2020-04-17 13:10:00,60.55,60.55,60.43,60.46,69969.0,50.4179,50.4179,50.3179,50.3429,69969.0
2020-04-17 13:15:00,60.45,60.62,60.44,60.6,74057.0,50.3346,50.4761,50.3263,50.4595,74057.0
2020-04-17 13:20:00,60.59,60.6,60.48,60.5,77073.0,50.4512,50.4595,50.3596,50.3762,77073.0
2020-04-17 13:25:00,60.5,60.58,60.48,60.53,61588.0,50.3762,50.4428,50.3596,50.4012,61588.0
2020-04-17 13:30:00,60.54,60.62,60.49,60.49,113461.0,50.4095,50.4761,50.3679,50.3679,113461.0
2020-04-17 13:35:00,60.49,60.63,60.48,60.59,111267.0,50.3679,50.4845,50.3596,50.4512,111267.0
2020-04-17 13:40:00,60.58,60.63,60.53,60.58,92407.0,50.4428,50.4845,50.4012,50.4428,92407.0
2020-04-17 13:45:00,60.58,60.58,60.46,60.49,147719.0,50.4428,50.4428,50.3429,50.3679,147719.0
2020-04-17 13:50:00,60.49,60.57,60.47,60.51,143707.0,50.3679,50.4345,50.3512,50.3845,143707.0
2020-04-17 13:55:00,60.51,60.53,60.43,60.45,98628.0,50.3845,50.4012,50.3179,50.3346,98628.0
2020-04-17 14:00:00,60.45,60.5,60.41,60.45,73136.0,50.3346,50.3762,50.3013,50.3346,73136.0
2020-04-17 14:05:00,60.46,60.5,60.4,60.44,130779.0,50.3429,50.3762,50.293,50.3263,130779.0
2020-04-17 14:10:00,60.43,60.46,60.36,60.39,63834.0,50.3179,50.3429,50.2596,50.2846,63834.0
2020-04-17 14:15:00,60.39,60.41,60.36,60.39,62673.0,50.2846,50.3013,50.2596,50.2846,62673.0
2020-04-17 14:20:00,60.39,60.44,60.38,60.39,71411.0,50.2846,50.3263,50.2763,50.2846,71411.0
2020-04-17 14:25:00,60.38,60.39,60.28,60.29,77257.0,50.2763,50.2846,50.193,50.2014,77257.0
2020-04-17 14:30:00,60.28,60.28,60.21,60.22,71721.0,50.193,50.193,50.1347,50.1431,71721.0
2020-04-17 14:35:00,60.22,60.3,60.16,60.23,222828.0,50.1431,50.2097,50.0931,50.1514,222828.0
2020-04-17 14:40:00,60.22,60.23,60.16,60.19,109123.0,50.1431,50.1514,50.0931,50.1181,109123.0
2020-04-17 14:45:00,60.19,60.21,60.15,60.2,69963.0,50.1181,50.1347,50.0848,50.1264,69963.0
2020-04-17 14:50:00,60.21,60.26,60.15,60.16,87082.0,50.1347,50.1764,50.0848,50.0931,87082.0
2020-04-17 14:55:00,60.16,60.29,60.12,60.18,186370.0,50.0931,50.2014,50.0598,50.1098,186370.0
2020-04-17 15:00:00,60.18,60.21,60.12,60.17,106368.0,50.1098,50.1347,50.0598,50.1014,106368.0
2020-04-17 15:05:00,60.17,60.19,60.09,60.14,97157.0,50.1014,50.1181,50.0348,50.0765,97157.0
2020-04-17 15:10:00,60.14,60.16,60.08,60.13,90199.0,50.0765,50.0931,50.0265,50.0681,90199.0
2020-04-17 15:15:00,60.13,60.22,60.11,60.21,115037.0,50.0681,50.1431,50.0515,50.1347,115037.0
2020-04-17 15:20:00,60.22,60.24,60.08,60.12,105605.0,50.1431,50.1597,50.0265,50.0598,105605.0
2020-04-17 15:25:00,60.12,60.23,60.1,60.21,127395.0,50.0598,50.1514,50.0432,50.1347,127395.0
2020-04-17 15:30:00,60.21,60.33,60.2,60.28,248068.0,50.1347,50.2347,50.1264,50.193,248068.0
2020-04-17 15:35:00,60.28,60.37,60.26,60.33,201602.0,50.193,50.268,50.1764,50.2347,201602.0
2020-04-17 15:40:00,60.33,60.37,60.28,60.34,212033.0,50.2347,50.268,50.193,50.243,212033.0
2020-04-17 15:45:00,60.33,60.46,60.32,60.45,360097.0,50.2347,50.3429,50.2263,50.3346,360097.0
2020-04-17 15:50:00,60.46,60.77,60.42,60.51,767824.0,50.3429,50.601,50.3096,50.3845,767824.0
2020-04-17 15:55:00,60.51,60.53,60.41,60.5,996499.0,50.3845,50.4012,50.3013,50.3762,996499.0
2020-04-20 09:30:00,60.75,61.49,60.6,61.47,582370.0,50.5844,51.2006,50.4595,51.1839,582370.0
2020-04-20 09:35:00,61.47,62.08,61.46,61.97,435717.0,51.1839,51.6918,51.1756,51.6002,435717.0
2020-04-20 09:40:00,61.98,62.22,61.92,62.1,369139.0,51.6086,51.8084,51.5586,51.7085,369139.0
2020-04-20 09:45:00,62.09,62.3,62.03,62.2,173186.0,51.7002,51.875,51.6502,51.7917,173186.0
2020-04-20 09:50:00,62.19,62.57,61.99,62.36,417754.0,51.7834,52.0998,51.6169,51.925,417754.0
2020-04-20 09:55:00,62.37,62.41,62.11,62.17,227559.0,51.9333,51.9666,51.7168,51.7668,227559.0
2020-04-20 10:00:00,62.19,62.36,62.08,62.29,256353.0,51.7834,51.925,51.6918,51.8667,256353.0
2020-04-20 10:05:00,62.28,62.29,62.0,62.01,145605.0,51.8584,51.8667,51.6252,51.6335,145605.0
2020-04-20 10:10:00,62.02,62.13,61.99,62.09,98542.0,51.6419,51.7335,51.6169,51.7002,98542.0
2020-04-20 10:15:00,62.07,62.08,61.99,62.03,157761.0,51.6835,51.6918,51.6169,51.6502,157761.0
2020-04-20 10:20:00,62.04,62.04,61.85,61.88,120809.0,51.6585,51.6585,51.5003,51.5253,120809.0
2020-04-20 10:25:00,61.88,61.9,61.75,61.76,92821.0,51.5253,51.5419,51.417,51.4254,92821.0
2020-04-20 10:30:00,61.75,61.87,61.71,61.73,103065.0,51.417,51.517,51.3837,51.4004,103065.0
2020-04-20 10:35:00,61.73,61.74,61.53,61.61,156721.0,51.4004,51.4087,51.2339,51.3005,156721.0
2020-04-20 10:40:00,61.61,61.97,61.6,61.91,144458.0,51.3005,51.6002,51.2921,51.5503,144458.0
2020-04-20 10:45:00,61.92,62.17,61.91,62.11,159891.0,51.5586,51.7668,51.5503,51.7168,159891.0
2020-04-20 10:50:00,62.1,62.41,62.09,62.34,277497.0,51.7085,51.9666,51.7002,51.9083,277497.0
2020-04-20 10:55:00,62.34,62.55,62.32,62.46,363286.0,51.9083,52.0832,51.8917,52.0082,363286.0
2020-04-20 11:00:00,62.45,62.53,62.4,62.47,225132.0,51.9999,52.0665,51.9583,52.0166,225132.0
2020-04-20 11:05:00,62.47,62.55,62.33,62.34,278639.0,52.0166,52.0832,51.9,51.9083,278639.0
2020-04-20 11:10:00,62.34,62.52,62.31,62.37,332142.0,51.9083,52.0582,51.8833,51.9333,332142.0
2020-04-20 11:15:00,62.38,62.5,62.29,62.48,166803.0,51.9416,52.0415,51.8667,52.0249,166803.0
2020-04-20 11:20:00,62.49,62.51,62.37,62.5,144249.0,52.0332,52.0499,51.9333,52.0415,144249.0
2020-04-20 11:25:00,62.5,62.58,62.46,62.54,153552.0,52.0415,52.1082,52.0082,52.0749,153552.0
2020-04-20 11:30:00,62.54,62.62,62.5,62.61,300609.0,52.0749,52.1415,52.0415,52.1331,300609.0
2020-04-20 11:35:00,62.62,62.78,62.62,62.74,308263.0,52.1415,52.2747,52.1415,52.2414,308263.0
2020-04-20 11:40:00,62.74,62.84,62.67,62.71,189447.0,52.2414,52.3247,52.1831,52.2164,189447.0
2020-04-20 11:45:00,62.71,62.72,62.55,62.58,178758.0,52.2164,52.2247,52.0832,52.1082,178758.0
2020-04-20 11:50:00,62.58,62.61,62.46,62.48,214361.0,52.1082,52.1331,52.0082,52.0249,214361.0
2020-04-20 11:55:00,62.49,62.54,62.39,62.42,179718.0,52.0332,52.0749,51.95,51.9749,179718.0
2020-04-20 12:00:00,62.42,62.42,62.31,62.35,142132.0,51.9749,51.9749,51.8833,51.9166,142132.0
2020-04-20 12:05:00,62.34,62.35,62.27,62.35,104465.0,51.9083,51.9166,51.85,51.9166,104465.0
2020-04-20 12:10:00,62.34,62.35,62.26,62.29,174247.0,51.9083,51.9166,51.8417,51.8667,174247.0
2020-04-20 12:15:00,62.29,62.6,62.28,62.59,96335.0,51.8667,52.1248,51.8584,52.1165,96335.0
2020-04-20 12:20:00,62.57,62.63,62.52,62.56,134839.0,52.0998,52.1498,52.0582,52.0915,134839.0
2020-04-20 12:25:00,62.56,62.59,62.46,62.52,122942.0,52.0915,52.1165,52.0082,52.0582,122942.0
2020-04-20 12:30:00,62.53,62.76,62.53,62.67,167216.0,52.0665,52.258,52.0665,52.1831,167216.0
2020-04-20 12:35:00,62.67,62.7,62.56,62.57,68439.0,52.1831,52.2081,52.0915,52.0998,68439.0
2020-04-20 12:40:00,62.57,62.57,62.42,62.43,96129.0,52.0998,52.0998,51.9749,51.9833,96129.0
2020-04-20 12:45:00,62.43,62.48,62.4,62.45,166042.0,51.9833,52.0249,51.9583,51.9999,166042.0
2020-04-20 12:50:00,62.46,62.53,62.42,62.44,96809.0,52.0082,52.0665,51.9749,51.9916,96809.0
2020-04-20 12:55:00,62.43,62.45,62.4,62.41,104039.0,51.9833,51.9999,51.9583,51.9666,104039.0
2020-04-20 13:00:00,62.41,62.47,62.35,62.36,140862.0,51.9666,52.0166,51.9166,51.925,140862.0
2020-04-20 13:05:00,62.36,62.56,62.35,62.55,80345.0,51.925,52.0915,51.9166,52.0832,80345.0
2020-04-20 13:10:00,62.55,62.55,62.44,62.49,68940.0,52.0832,52.0832,51.9916,52.0332,68940.0
2020-04-20 13:15:00,62.49,62.49,62.34,62.4,70410.0,52.0332,52.0332,51.9083,51.9583,70410.0
2020-04-20 13:20:00,62.41,62.41,62.27,62.29,71696.0,51.9666,51.9666,51.85,51.8667,71696.0
2020-04-20 13:25:00,62.28,62.3,62.22,62.23,51214.0,51.8584,51.875,51.8084,51.8167,51214.0
2020-04-20 13:30:00,62.23,62.25,62.18,62.25,71002.0,51.8167,51.8334,51.7751,51.8334,71002.0
2020-04-20 13:35:00,62.24,62.27,62.24,62.27,66671.0,51.8251,51.85,51.8251,51.85,66671.0
2020-04-20 13:40:00,62.27,62.33,62.23,62.23,94617.0,51.85,51.9,51.8167,51.8167,94617.0
2020-04-20 13:45:00,62.23,62.29,62.22,62.26,97433.0,51.8167,51.8667,51.8084,51.8417,97433.0
2020-04-20 13:50:00,62.26,62.4,62.26,62.32,106802.0,51.8417,51.9583,51.8417,51.8917,106802.0
2020-04-20 13:55:00,62.33,62.34,62.25,62.34,65825.0,51.9,51.9083,51.8334,51.9083,65825.0
2020-04-20 14:00:00,62.33,62.42,62.27,62.41,70577.0,51.9,51.9749,51.85,51.9666,70577.0
2020-04-20 14:05:00,62.41,62.46,62.39,62.43,71646.0,51.9666,52.0082,51.95,51.9833,71646.0
2020-04-20 14:10:00,62.42,62.42,62.22,62.25,135616.0,51.9749,51.9749,51.8084,51.8334,135616.0
2020-04-20 14:15:00,62.26,62.29,62.11,62.14,129637.0,51.8417,51.8667,51.7168,51.7418,129637.0
2020-04-20 14:20:00,62.15,62.16,62.06,62.08,94789.0,51.7501,51.7584,51.6752,51.6918,94789.0
2020-04-20 14:25:00,62.08,62.09,61.9,61.93,92704.0,51.6918,51.7002,51.5419,51.5669,92704.0
2020-04-20 14:30:00,61.93,62.09,61.93,62.06,79258.0,51.5669,51.7002,51.5669,51.6752,79258.0
2020-04-20 14:35:00,62.06,62.12,62.05,62.09,71825.0,51.6752,51.7251,51.6668,51.7002,71825.0
2020-04-20 14:40:00,62.1,62.13,61.98,62.0,74381.0,51.7085,51.7335,51.6086,51.6252,74381.0
2020-04-20 14:45:00,62.0,62.01,61.92,62.01,89553.0,51.6252,51.6335,51.5586,51.6335,89553.0
2020-04-20 14:50:00,62.0,62.02,61.87,61.89,82314.0,51.6252,51.6419,51.517,51.5336,82314.0
2020-04-20 14:55:00,61.9,61.9,61.51,61.56,183875.0,51.5419,51.5419,51.2172,51.2588,183875.0
2020-04-20 15:00:00,61.55,61.87,61.55,61.75,125310.0,51.2505,51.517,51.2505,51.417,125310.0
2020-04-20 15:05:00,61.74,61.78,61.63,61.7,99078.0,51.4087,51.442,51.3171,51.3754,99078.0
2020-04-20 15:10:00,61.7,61.9,61.69,61.82,118313.0,51.3754,51.5419,51.3671,51.4753,118313.0
2020-04-20 15:15:00,61.81,61.87,61.75,61.79,104656.0,51.467,51.517,51.417,51.4504,104656.0
2020-04-20 15:20:00,61.8,61.89,61.76,61.88,121117.0,51.4587,51.5336,51.4254,51.5253,121117.0
2020-04-20 15:25:00,61.88,61.95,61.8,61.95,113996.0,51.5253,51.5836,51.4587,51.5836,113996.0
2020-04-20 15:30:00,61.95,61.98,61.88,61.98,162332.0,51.5836,51.6086,51.5253,51.6086,162332.0
2020-04-20 15:35:00,61.98,61.99,61.8,61.81,184114.0,51.6086,51.6169,51.4587,51.467,184114.0
2020-04-20 15:40:00,61.8,61.84,61.74,61.78,213631.0,51.4587,51.492,51.4087,51.442,213631.0
2020-04-20 15:45:00,61.78,61.98,61.75,61.98,327723.0,51.442,51.6086,51.417,51.6086,327723.0
2020-04-20 15:50:00,61.97,61.99,61.65,61.8,424725.0,51.6002,51.6169,51.3338,51.4587,424725.0
2020-04-20 15:55:00,61.8,61.9,61.68,61.68,631821.0,51.4587,51.5419,51.3588,51.3588,631821.0
2020-04-21 09:30:00,60.86,61.3,60.63,61.15,755672.0,50.676,51.0423,50.4845,50.9174,755672.0
2020-04-21 09:35:00,61.14,61.16,60.66,60.68,298374.0,50.9091,50.9258,50.5094,50.5261,298374.0
2020-04-21 09:40:00,60.66,60.82,60.34,60.65,184968.0,50.5094,50.6427,50.243,50.5011,184968.0
2020-04-21 09:45:00,60.65,60.85,60.62,60.8,203062.0,50.5011,50.6676,50.4761,50.626,203062.0
2020-04-21 09:50:00,60.78,60.82,60.53,60.73,179022.0,50.6094,50.6427,50.4012,50.5677,179022.0
2020-04-21 09:55:00,60.73,60.99,60.72,60.8,284100.0,50.5677,50.7842,50.5594,50.626,284100.0
2020-04-21 10:00:00,60.8,60.96,60.51,60.96,131320.0,50.626,50.7592,50.3845,50.7592,131320.0
2020-04-21 10:05:00,60.97,60.99,60.78,60.79,127990.0,50.7676,50.7842,50.6094,50.6177,127990.0
2020-04-21 10:10:00,60.79,60.98,60.79,60.87,123229.0,50.6177,50.7759,50.6177,50.6843,123229.0
2020-04-21 10:15:00,60.86,60.95,60.7,60.73,112593.0,50.676,50.7509,50.5427,50.5677,112593.0
2020-04-21 10:20:00,60.75,60.94,60.71,60.91,538105.0,50.5844,50.7426,50.5511,50.7176,538105.0
2020-04-21 10:25:00,60.9,60.93,60.64,60.74,108692.0,50.7093,50.7343,50.4928,50.5761,108692.0
2020-04-21 10:30:00,60.75,61.04,60.72,61.01,131828.0,50.5844,50.8259,50.5594,50.8009,131828.0
2020-04-21 10:35:00,61.02,61.1,60.92,61.1,91842.0,50.8092,50.8758,50.7259,50.8758,91842.0
2020-04-21 10:40:00,61.1,61.32,61.06,61.28,95885.0,50.8758,51.059,50.8425,51.0257,95885.0
2020-04-21 10:45:00,61.27,61.29,61.05,61.08,110903.0,51.0174,51.034,50.8342,50.8592,110903.0
2020-04-21 10:50:00,61.1,61.21,61.07,61.08,351321.0,50.8758,50.9674,50.8508,50.8592,351321.0
2020-04-21 10:55:00,61.09,61.09,60.92,60.95,128737.0,50.8675,50.8675,50.7259,50.7509,128737.0
2020-04-21 11:00:00,60.93,60.95,60.77,60.8,142393.0,50.7343,50.7509,50.601,50.626,142393.0
2020-04-21 11:05:00,60.81,60.88,60.73,60.86,96401.0,50.6343,50.6926,50.5677,50.676,96401.0
2020-04-21 11:10:00,60.85,60.92,60.7,60.71,146917.0,50.6676,50.7259,50.5427,50.5511,146917.0
2020-04-21 11:15:00,60.71,60.72,60.56,60.66,113643.0,50.5511,50.5594,50.4262,50.5094,113643.0
2020-04-21 11:20:00,60.65,60.83,60.64,60.71,150800.0,50.5011,50.651,50.4928,50.5511,150800.0
2020-04-21 11:25:00,60.71,60.72,60.56,60.63,97544.0,50.5511,50.5594,50.4262,50.4845,97544.0
2020-04-21 11:30:00,60.62,60.84,60.62,60.68,106019.0,50.4761,50.6593,50.4761,50.5261,106019.0
2020-04-21 11:35:00,60.67,60.67,60.56,60.64,95821.0,50.5178,50.5178,50.4262,50.4928,95821.0
2020-04-21 11:40:00,60.63,60.63,60.42,60.45,85008.0,50.4845,50.4845,50.3096,50.3346,85008.0
2020-04-21 11:45:00,60.45,60.56,60.44,60.55,84938.0,50.3346,50.4262,50.3263,50.4179,84938.0
2020-04-21 11:50:00,60.55,60.61,60.51,60.52,134557.0,50.4179,50.4678,50.3845,50.3929,134557.0
2020-04-21 11:55:00,60.52,60.53,60.43,60.46,159414.0,50.3929,50.4012,50.3179,50.3429,159414.0
2020-04-21 12:00:00,60.46,60.49,60.31,60.34,118620.0,50.3429,50.3679,50.218,50.243,118620.0
2020-04-21 12:05:00,60.35,60.4,60.26,60.32,113372.0,50.2513,50.293,50.1764,50.2263,113372.0
2020-04-21 12:10:00,60.33,60.4,60.26,60.29,119089.0,50.2347,50.293,50.1764,50.2014,119089.0
2020-04-21 12:15:00,60.3,60.36,60.28,60.34,86844.0,50.2097,50.2596,50.193,50.243,86844.0
2020-04-21 12:20:00,60.35,60.45,60.26,60.27,210372.0,50.2513,50.3346,50.1764,50.1847,210372.0
2020-04-21 12:25:00,60.28,60.43,60.28,60.4,57606.0,50.193,50.3179,50.193,50.293,57606.0
2020-04-21 12:30:00,60.4,60.42,60.32,60.33,62491.0,50.293,50.3096,50.2263,50.2347,62491.0
2020-04-21 12:35:00,60.33,60.39,60.26,60.3,77534.0,50.2347,50.2846,50.1764,50.2097,77534.0
2020-04-21 12:40:00,60.32,60.38,60.26,60.27,79131.0,50.2263,50.2763,50.1764,50.1847,79131.0
2020-04-21 12:45:00,60.27,60.39,60.26,60.39,94576.0,50.1847,50.2846,50.1764,50.2846,94576.0
2020-04-21 12:50:00,60.39,60.48,60.38,60.44,127661.0,50.2846,50.3596,50.2763,50.3263,127661.0
2020-04-21 12:55:00,60.45,60.52,60.4,60.52,69490.0,50.3346,50.3929,50.293,50.3929,69490.0
2020-04-21 13:00:00,60.51,60.53,60.35,60.42,78124.0,50.3845,50.4012,50.2513,50.3096,78124.0
2020-04-21 13:05:00,60.42,60.42,60.31,60.33,116560.0,50.3096,50.3096,50.218,50.2347,116560.0
2020-04-21 13:10:00,60.34,60.45,60.33,60.38,72539.0,50.243,50.3346,50.2347,50.2763,72539.0
2020-04-21 13:15:00,60.38,60.44,60.34,60.4,61970.0,50.2763,50.3263,50.243,50.293,61970.0
2020-04-21 13:20:00,60.4,60.47,60.4,60.45,110167.0,50.293,50.3512,50.293,50.3346,110167.0
2020-04-21 13:25:00,60.44,60.46,60.38,60.41,126777.0,50.3263,50.3429,50.2763,50.3013,126777.0
2020-04-21 13:30:00,60.4,60.47,60.37,60.45,125542.0,50.293,50.3512,50.268,50.3346,125542.0
2020-04-21 13:35:00,60.45,60.59,60.41,60.57,119595.0,50.3346,50.4512,50.3013,50.4345,119595.0
2020-04-21 13:40:00,60.57,60.73,60.5,60.7,90891.0,50.4345,50.5677,50.3762,50.5427,90891.0
2020-04-21 13:45:00,60.7,60.71,60.53,60.55,61235.0,50.5427,50.5511,50.4012,50.4179,61235.0
2020-04-21 13:50:00,60.55,60.59,60.5,60.59,84018.0,50.4179,50.4512,50.3762,50.4512,84018.0
2020-04-21 13:55:00,60.59,60.59,60.4,60.44,98558.0,50.4512,50.4512,50.293,50.3263,98558.0
2020-04-21 14:00:00,60.44,60.46,60.37,60.45,88521.0,50.3263,50.3429,50.268,50.3346,88521.0
2020-04-21 14:05:00,60.45,60.55,60.41,60.55,86955.0,50.3346,50.4179,50.3013,50.4179,86955.0
2020-04-21 14:10:00,60.55,60.61,60.49,60.5,129280.0,50.4179,50.4678,50.3679,50.3762,129280.0
2020-04-21 14:15:00,60.5,60.54,60.44,60.47,88238.0,50.3762,50.4095,50.3263,50.3512,88238.0
2020-04-21 14:20:00,60.47,60.56,60.39,60.52,135765.0,50.3512,50.4262,50.2846,50.3929,135765.0
2020-04-21 14:25:00,60.52,60.66,60.48,60.64,125091.0,50.3929,50.5094,50.3596,50.4928,125091.0
2020-04-21 14:30:00,60.64,60.65,60.56,60.57,184981.0,50.4928,50.5011,50.4262,50.4345,184981.0
2020-04-21 14:35:00,60.57,60.6,60.43,60.5,86372.0,50.4345,50.4595,50.3179,50.3762,86372.0
2020-04-21 14:40:00,60.5,60.5,60.39,60.42,122154.0,50.3762,50.3762,50.2846,50.3096,122154.0
2020-04-21 14:45:00,60.42,60.47,60.37,60.44,139785.0,50.3096,50.3512,50.268,50.3263,139785.0
2020-04-21 14:50:00,60.43,60.51,60.41,60.5,110838.0,50.3179,50.3845,50.3013,50.3762,110838.0
2020-04-21 14:55:00,60.5,60.51,60.4,60.44,118007.0,50.3762,50.3845,50.293,50.3263,118007.0
2020-04-21 15:00:00,60.44,60.55,60.43,60.53,104542.0,50.3263,50.4179,50.3179,50.4012,104542.0
2020-04-21 15:05:00,60.54,60.55,60.29,60.32,115856.0,50.4095,50.4179,50.2014,50.2263,115856.0
2020-04-21 15:10:00,60.33,60.45,60.32,60.45,150719.0,50.2347,50.3346,50.2263,50.3346,150719.0
2020-04-21 15:15:00,60.46,60.56,60.43,60.56,145132.0,50.3429,50.4262,50.3179,50.4262,145132.0
2020-04-21 15:20:00,60.55,60.62,60.54,60.6,157446.0,50.4179,50.4761,50.4095,50.4595,157446.0
2020-04-21 15:25:00,60.61,60.8,60.61,60.79,144579.0,50.4678,50.626,50.4678,50.6177,144579.0
2020-04-21 15:30:00,60.77,60.91,60.75,60.85,199929.0,50.601,50.7176,50.5844,50.6676,199929.0
2020-04-21 15:35:00,60.85,61.12,60.85,61.06,204701.0,50.6676,50.8925,50.6676,50.8425,204701.0
2020-04-21 15:40:00,61.07,61.1,60.78,60.87,209447.0,50.8508,50.8758,50.6094,50.6843,209447.0
2020-04-21 15:45:00,60.87,60.89,60.75,60.78,222458.0,50.6843,50.701,50.5844,50.6094,222458.0
2020-04-21 15:50:00,60.78,61.15,60.57,60.64,580350.0,50.6094,50.9174,50.4345,50.4928,580350.0
2020-04-21 15:55:00,60.65,60.68,60.56,60.57,1210101.0,50.5011,50.5261,50.4262,50.4345,1210101.0
2020-04-22 09:30:00,61.26,61.52,61.04,61.09,312468.0,51.009,51.2255,50.8259,50.8675,312468.0
2020-04-22 09:35:00,61.1,61.26,61.07,61.23,120668.0,50.8758,51.009,50.8508,50.9841,120668.0
2020-04-22 09:40:00,61.24,61.39,61.2,61.36,155807.0,50.9924,51.1173,50.9591,51.0923,155807.0
2020-04-22 09:45:00,61.35,61.38,61.18,61.21,221614.0,51.084,51.109,50.9424,50.9674,221614.0
2020-04-22 09:50:00,61.22,61.27,61.11,61.23,194657.0,50.9757,51.0174,50.8841,50.9841,194657.0
2020-04-22 09:55:00,61.23,61.42,61.22,61.37,142635.0,50.9841,51.1423,50.9757,51.1006,142635.0
2020-04-22 10:00:00,61.37,61.41,61.29,61.31,147191.0,51.1006,51.1339,51.034,51.0507,147191.0
2020-04-22 10:05:00,61.3,61.4,61.3,61.33,120477.0,51.0423,51.1256,51.0423,51.0673,120477.0
2020-04-22 10:10:00,61.33,61.4,61.2,61.21,118051.0,51.0673,51.1256,50.9591,50.9674,118051.0
2020-04-22 10:15:00,61.21,61.28,61.2,61.24,125348.0,50.9674,51.0257,50.9591,50.9924,125348.0
2020-04-22 10:20:00,61.23,61.27,61.17,61.27,865867.0,50.9841,51.0174,50.9341,51.0174,865867.0
2020-04-22 10:25:00,61.27,61.33,61.18,61.2,54808.0,51.0174,51.0673,50.9424,50.9591,54808.0
2020-04-22 10:30:00,61.22,61.26,61.17,61.19,43524.0,50.9757,51.009,50.9341,50.9508,43524.0
2020-04-22 10:35:00,61.19,61.23,61.12,61.2,54950.0,50.9508,50.9841,50.8925,50.9591,54950.0
2020-04-22 10:40:00,61.2,61.28,61.19,61.23,41839.0,50.9591,51.0257,50.9508,50.9841,41839.0
2020-04-22 10:45:00,61.23,61.24,61.16,61.21,59435.0,50.9841,50.9924,50.9258,50.9674,59435.0
2020-04-22 10:50:00,61.2,61.32,61.18,61.2,57560.0,50.9591,51.059,50.9424,50.9591,57560.0
2020-04-22 10:55:00,61.19,61.24,61.14,61.19,67442.0,50.9508,50.9924,50.9091,50.9508,67442.0
2020-04-22 11:00:00,61.19,61.3,61.18,61.29,191292.0,50.9508,51.0423,50.9424,51.034,191292.0
2020-04-22 11:05:00,61.29,61.33,61.19,61.23,58262.0,51.034,51.0673,50.9508,50.9841,58262.0
2020-04-22 11:10:00,61.22,61.24,61.16,61.18,100933.0,50.9757,50.9924,50.9258,50.9424,100933.0
2020-04-22 11:15:00,61.18,61.37,61.18,61.28,78083.0,50.9424,51.1006,50.9424,51.0257,78083.0
2020-04-22 11:20:00,61.28,61.28,61.15,61.19,47369.0,51.0257,51.0257,50.9174,50.9508,47369.0
2020-04-22 11:25:00,61.19,61.27,61.11,61.18,88560.0,50.9508,51.0174,50.8841,50.9424,88560.0
2020-04-22 11:30:00,61.17,61.4,61.16,61.34,78145.0,50.9341,51.1256,50.9258,51.0757,78145.0
2020-04-22 11:35:00,61.34,61.35,61.25,61.27,52950.0,51.0757,51.084,51.0007,51.0174,52950.0
2020-04-22 11:40:00,61.27,61.3,61.21,61.21,73865.0,51.0174,51.0423,50.9674,50.9674,73865.0
2020-04-22 11:45:00,61.22,61.22,61.15,61.19,67157.0,50.9757,50.9757,50.9174,50.9508,67157.0
2020-04-22 11:50:00,61.18,61.26,61.17,61.25,105460.0,50.9424,51.009,50.9341,51.0007,105460.0
2020-04-22 11:55:00,61.25,61.25,61.15,61.17,79354.0,51.0007,51.0007,50.9174,50.9341,79354.0
2020-04-22 12:00:00,61.16,61.26,61.16,61.25,88211.0,50.9258,51.009,50.9258,51.0007,88211.0
2020-04-22 12:05:00,61.25,61.26,61.17,61.18,52213.0,51.0007,51.009,50.9341,50.9424,52213.0
2020-04-22 12:10:00,61.19,61.34,61.18,61.33,97921.0,50.9508,51.0757,50.9424,51.0673,97921.0
2020-04-22 12:15:00,61.34,61.35,61.28,61.32,75608.0,51.0757,51.084,51.0257,51.059,75608.0
2020-04-22 12:20:00,61.33,61.33,61.24,61.33,43368.0,51.0673,51.0673,50.9924,51.0673,43368.0
2020-04-22 12:25:00,61.33,61.37,61.29,61.37,60979.0,51.0673,51.1006,51.034,51.1006,60979.0
2020-04-22 12:30:00,61.37,61.4,61.34,61.34,61355.0,51.1006,51.1256,51.0757,51.0757,61355.0
2020-04-22 12:35:00,61.34,61.36,61.26,61.36,61828.0,51.0757,51.0923,51.009,51.0923,61828.0
2020-04-22 12:40:00,61.36,61.38,61.31,61.31,64683.0,51.0923,51.109,51.0507,51.0507,64683.0
2020-04-22 12:45:00,61.31,61.31,61.19,61.19,54432.0,51.0507,51.0507,50.9508,50.9508,54432.0
2020-04-22 12:50:00,61.19,61.2,61.05,61.06,111641.0,50.9508,50.9591,50.8342,50.8425,111641.0
2020-04-22 12:55:00,61.06,61.08,60.96,61.02,58488.0,50.8425,50.8592,50.7592,50.8092,58488.0
2020-04-22 13:00:00,61.02,61.05,60.97,61.0,53832.0,50.8092,50.8342,50.7676,50.7925,53832.0
2020-04-22 13:05:00,61.0,61.04,60.97,61.01,74759.0,50.7925,50.8259,50.7676,50.8009,74759.0
2020-04-22 13:10:00,61.02,61.06,61.0,61.02,37352.0,50.8092,50.8425,50.7925,50.8092,37352.0
2020-04-22 13:15:00,61.02,61.02,60.99,61.02,31902.0,50.8092,50.8092,50.7842,50.8092,31902.0
2020-04-22 13:20:00,61.01,61.08,61.0,61.04,73366.0,50.8009,50.8592,50.7925,50.8259,73366.0
2020-04-22 13:25:00,61.04,61.08,61.02,61.08,74191.0,50.8259,50.8592,50.8092,50.8592,74191.0
2020-04-22 13:30:00,61.08,61.11,60.98,60.98,50316.0,50.8592,50.8841,50.7759,50.7759,50316.0
2020-04-22 13:35:00,60.99,61.06,60.98,60.98,62406.0,50.7842,50.8425,50.7759,50.7759,62406.0
2020-04-22 13:40:00,60.98,61.09,60.98,61.07,76807.0,50.7759,50.8675,50.7759,50.8508,76807.0
2020-04-22 13:45:00,61.07,61.08,61.02,61.05,44318.0,50.8508,50.8592,50.8092,50.8342,44318.0
2020-04-22 13:50:00,61.06,61.14,61.04,61.06,70638.0,50.8425,50.9091,50.8259,50.8425,70638.0
2020-04-22 13:55:00,61.07,61.07,60.97,60.98,62136.0,50.8508,50.8508,50.7676,50.7759,62136.0
2020-04-22 14:00:00,60.98,61.06,60.98,61.0,52569.0,50.7759,50.8425,50.7759,50.7925,52569.0
2020-04-22 14:05:00,61.01,61.05,60.98,61.0,45824.0,50.8009,50.8342,50.7759,50.7925,45824.0
2020-04-22 14:10:00,61.0,61.04,60.97,61.0,67159.0,50.7925,50.8259,50.7676,50.7925,67159.0
2020-04-22 14:15:00,61.0,61.02,60.94,61.0,68483.0,50.7925,50.8092,50.7426,50.7925,68483.0
2020-04-22 14:20:00,61.0,61.07,61.0,61.05,66631.0,50.7925,50.8508,50.7925,50.8342,66631.0
2020-04-22 14:25:00,61.06,61.06,60.96,60.99,83341.0,50.8425,50.8425,50.7592,50.7842,83341.0
2020-04-22 14:30:00,60.99,61.03,60.99,61.01,62560.0,50.7842,50.8175,50.7842,50.8009,62560.0
2020-04-22 14:35:00,61.01,61.05,60.98,61.02,55323.0,50.8009,50.8342,50.7759,50.8092,55323.0
2020-04-22 14:40:00,61.03,61.09,61.02,61.04,57571.0,50.8175,50.8675,50.8092,50.8259,57571.0
2020-04-22 14:45:00,61.05,61.11,61.02,61.09,52627.0,50.8342,50.8841,50.8092,50.8675,52627.0
2020-04-22 14:50:00,61.09,61.12,60.97,60.98,73629.0,50.8675,50.8925,50.7676,50.7759,73629.0
2020-04-22 14:55:00,60.97,61.14,60.97,61.13,65120.0,50.7676,50.9091,50.7676,50.9008,65120.0
2020-04-22 15:00:00,61.13,61.15,61.05,61.15,64185.0,50.9008,50.9174,50.8342,50.9174,64185.0
2020-04-22 15:05:00,61.15,61.22,61.09,61.21,71260.0,50.9174,50.9757,50.8675,50.9674,71260.0
2020-04-22 15:10:00,61.21,61.22,61.14,61.15,50575.0,50.9674,50.9757,50.9091,50.9174,50575.0
2020-04-22 15:15:00,61.16,61.2,61.1,61.15,56821.0,50.9258,50.9591,50.8758,50.9174,56821.0
2020-04-22 15:20:00,61.15,61.29,61.12,61.25,53810.0,50.9174,51.034,50.8925,51.0007,53810.0
2020-04-22 15:25:00,61.26,61.28,61.21,61.22,50645.0,51.009,51.0257,50.9674,50.9757,50645.0
2020-04-22 15:30:00,61.21,61.28,61.17,61.21,57014.0,50.9674,51.0257,50.9341,50.9674,57014.0
2020-04-22 15:35:00,61.21,61.25,61.15,61.15,95796.0,50.9674,51.0007,50.9174,50.9174,95796.0
2020-04-22 15:40:00,61.16,61.23,61.11,61.21,117329.0,50.9258,50.9841,50.8841,50.9674,117329.0
2020-04-22 15:45:00,61.2,61.22,61.05,61.05,209753.0,50.9591,50.9757,50.8342,50.8342,209753.0
2020-04-22 15:50:00,61.06,61.91,60.93,61.0,647668.0,50.8425,51.5503,50.7343,50.7925,647668.0
2020-04-22 15:55:00,61.01,61.01,60.88,60.91,422309.0,50.8009,50.8009,50.6926,50.7176,422309.0
2020-04-23 09:30:00,61.32,61.65,61.1,61.58,210417.0,51.059,51.3338,50.8758,51.2755,210417.0
2020-04-23 09:35:00,61.58,61.71,61.57,61.63,60682.0,51.2755,51.3837,51.2672,51.3171,60682.0
2020-04-23 09:40:00,61.64,61.84,61.56,61.81,76497.0,51.3255,51.492,51.2588,51.467,76497.0
2020-04-23 09:45:00,61.81,61.9,61.79,61.82,118590.0,51.467,51.5419,51.4504,51.4753,118590.0
2020-04-23 09:50:00,61.81,61.85,61.65,61.67,415602.0,51.467,51.5003,51.3338,51.3504,415602.0
2020-04-23 09:55:00,61.65,61.74,61.6,61.71,162690.0,51.3338,51.4087,51.2921,51.3837,162690.0
2020-04-23 10:00:00,61.72,61.73,61.33,61.34,111478.0,51.3921,51.4004,51.0673,51.0757,111478.0
2020-04-23 10:05:00,61.32,61.52,61.32,61.52,67951.0,51.059,51.2255,51.059,51.2255,67951.0
2020-04-23 10:10:00,61.53,61.7,61.49,61.67,66381.0,51.2339,51.3754,51.2006,51.3504,66381.0
2020-04-23 10:15:00,61.68,61.75,61.6,61.7,49835.0,51.3588,51.417,51.2921,51.3754,49835.0
2020-04-23 10:20:00,61.69,61.7,61.6,61.63,56759.0,51.3671,51.3754,51.2921,51.3171,56759.0
2020-04-23 10:25:00,61.63,61.66,61.55,61.64,53766.0,51.3171,51.3421,51.2505,51.3255,53766.0
2020-04-23 10:30:00,61.65,61.71,61.61,61.7,98919.0,51.3338,51.3837,51.3005,51.3754,98919.0
2020-04-23 10:35:00,61.7,61.7,61.6,61.62,63228.0,51.3754,51.3754,51.2921,51.3088,63228.0
2020-04-23 10:40:00,61.62,61.71,61.59,61.7,104768.0,51.3088,51.3837,51.2838,51.3754,104768.0
2020-04-23 10:45:00,61.69,61.71,61.61,61.68,72658.0,51.3671,51.3837,51.3005,51.3588,72658.0
2020-04-23 10:50:00,61.68,61.71,61.63,61.67,67176.0,51.3588,51.3837,51.3171,51.3504,67176.0
2020-04-23 10:55:00,61.67,61.83,61.66,61.83,102679.0,51.3504,51.4837,51.3421,51.4837,102679.0
2020-04-23 11:00:00,61.83,61.99,61.81,61.98,109540.0,51.4837,51.6169,51.467,51.6086,109540.0
2020-04-23 11:05:00,61.97,61.99,61.85,61.87,79996.0,51.6002,51.6169,51.5003,51.517,79996.0
2020-04-23 11:10:00,61.85,61.88,61.77,61.8,41729.0,51.5003,51.5253,51.4337,51.4587,41729.0
2020-04-23 11:15:00,61.8,61.83,61.74,61.8,80415.0,51.4587,51.4837,51.4087,51.4587,80415.0
2020-04-23 11:20:00,61.79,61.88,61.77,61.79,97974.0,51.4504,51.5253,51.4337,51.4504,97974.0
2020-04-23 11:25:00,61.79,61.81,61.76,61.78,71875.0,51.4504,51.467,51.4254,51.442,71875.0
2020-04-23 11:30:00,61.79,61.8,61.55,61.56,52613.0,51.4504,51.4587,51.2505,51.2588,52613.0
2020-04-23 11:35:00,61.57,61.61,61.53,61.58,67019.0,51.2672,51.3005,51.2339,51.2755,67019.0
2020-04-23 11:40:00,61.58,61.65,61.57,61.6,45152.0,51.2755,51.3338,51.2672,51.2921,45152.0
2020-04-23 11:45:00,61.59,61.61,61.55,61.57,65127.0,51.2838,51.3005,51.2505,51.2672,65127.0
2020-04-23 11:50:00,61.57,61.64,61.54,61.55,47900.0,51.2672,51.3255,51.2422,51.2505,47900.0
2020-04-23 11:55:00,61.55,61.55,61.44,61.48,69574.0,51.2505,51.2505,51.1589,51.1922,69574.0
2020-04-23 12:00:00,61.49,61.51,61.45,61.49,50782.0,51.2006,51.2172,51.1672,51.2006,50782.0
2020-04-23 12:05:00,61.5,61.52,61.45,61.5,58897.0,51.2089,51.2255,51.1672,51.2089,58897.0
2020-04-23 12:10:00,61.51,61.52,61.47,61.51,74456.0,51.2172,51.2255,51.1839,51.2172,74456.0
2020-04-23 12:15:00,61.5,61.56,61.47,61.52,57114.0,51.2089,51.2588,51.1839,51.2255,57114.0
2020-04-23 12:20:00,61.54,61.56,61.5,61.55,77599.0,51.2422,51.2588,51.2089,51.2505,77599.0
2020-04-23 12:25:00,61.55,61.55,61.49,61.51,52451.0,51.2505,51.2505,51.2006,51.2172,52451.0
2020-04-23 12:30:00,61.5,61.56,61.48,61.54,45958.0,51.2089,51.2588,51.1922,51.2422,45958.0
2020-04-23 12:35:00,61.54,61.56,61.52,61.55,74214.0,51.2422,51.2588,51.2255,51.2505,74214.0
2020-04-23 12:40:00,61.55,61.65,61.18,61.26,159845.0,51.2505,51.3338,50.9424,51.009,159845.0
2020-04-23 12:45:00,61.26,61.44,60.84,61.28,202153.0,51.009,51.1589,50.6593,51.0257,202153.0
2020-04-23 12:50:00,61.26,61.26,60.93,61.02,265987.0,51.009,51.009,50.7343,50.8092,265987.0
2020-04-23 12:55:00,61.0,61.3,61.0,61.21,84721.0,50.7925,51.0423,50.7925,50.9674,84721.0
2020-04-23 13:00:00,61.22,61.33,61.18,61.29,72758.0,50.9757,51.0673,50.9424,51.034,72758.0
2020-04-23 13:05:00,61.29,61.31,61.2,61.29,53015.0,51.034,51.0507,50.9591,51.034,53015.0
2020-04-23 13:10:00,61.29,61.39,61.27,61.37,48965.0,51.034,51.1173,51.0174,51.1006,48965.0
2020-04-23 13:15:00,61.36,61.44,61.34,61.34,50423.0,51.0923,51.1589,51.0757,51.0757,50423.0
2020-04-23 13:20:00,61.34,61.36,61.22,61.3,96884.0,51.0757,51.0923,50.9757,51.0423,96884.0
2020-04-23 13:25:00,61.29,61.41,61.23,61.38,79875.0,51.034,51.1339,50.9841,51.109,79875.0
2020-04-23 13:30:00,61.39,61.46,61.36,61.44,58812.0,51.1173,51.1756,51.0923,51.1589,58812.0
2020-04-23 13:35:00,61.44,61.45,61.38,61.39,50478.0,51.1589,51.1672,51.109,51.1173,50478.0
2020-04-23 13:40:00,61.39,61.44,61.21,61.22,188373.0,51.1173,51.1589,50.9674,50.9757,188373.0
2020-04-23 13:45:00,61.23,61.27,61.05,61.06,196828.0,50.9841,51.0174,50.8342,50.8425,196828.0
2020-04-23 13:50:00,61.06,61.18,61.05,61.08,72234.0,50.8425,50.9424,50.8342,50.8592,72234.0
2020-04-23 13:55:00,61.09,61.26,61.08,61.24,65965.0,50.8675,51.009,50.8592,50.9924,65965.0
2020-04-23 14:00:00,61.24,61.27,61.11,61.19,176252.0,50.9924,51.0174,50.8841,50.9508,176252.0
2020-04-23 14:05:00,61.19,61.19,60.97,60.98,134815.0,50.9508,50.9508,50.7676,50.7759,134815.0
2020-04-23 14:10:00,60.99,61.18,60.98,61.13,125482.0,50.7842,50.9424,50.7759,50.9008,125482.0
2020-04-23 14:15:00,61.13,61.25,61.08,61.21,85014.0,50.9008,51.0007,50.8592,50.9674,85014.0
2020-04-23 14:20:00,61.21,61.28,61.18,61.25,65373.0,50.9674,51.0257,50.9424,51.0007,65373.0
2020-04-23 14:25:00,61.25,61.26,61.15,61.16,109789.0,51.0007,51.009,50.9174,50.9258,109789.0
2020-04-23 14:30:00,61.17,61.26,61.14,61.2,104599.0,50.9341,51.009,50.9091,50.9591,104599.0
2020-04-23 14:35:00,61.2,61.22,61.16,61.18,94812.0,50.9591,50.9757,50.9258,50.9424,94812.0
2020-04-23 14:40:00,61.19,61.27,61.17,61.22,121998.0,50.9508,51.0174,50.9341,50.9757,121998.0
2020-04-23 14:45:00,61.23,61.25,61.18,61.2,75189.0,50.9841,51.0007,50.9424,50.9591,75189.0
2020-04-23 14:50:00,61.21,61.29,61.19,61.26,132534.0,50.9674,51.034,50.9508,51.009,132534.0
2020-04-23 14:55:00,61.25,61.28,61.2,61.2,103315.0,51.0007,51.0257,50.9591,50.9591,103315.0
2020-04-23 15:00:00,61.21,61.28,61.17,61.21,159169.0,50.9674,51.0257,50.9341,50.9674,159169.0
2020-04-23 15:05:00,61.2,61.26,61.16,61.17,76330.0,50.9591,51.009,50.9258,50.9341,76330.0
2020-04-23 15:10:00,61.18,61.18,60.99,61.04,119203.0,50.9424,50.9424,50.7842,50.8259,119203.0
2020-04-23 15:15:00,61.04,61.05,60.95,60.95,109574.0,50.8259,50.8342,50.7509,50.7509,109574.0
2020-04-23 15:20:00,60.96,61.05,60.89,61.02,112378.0,50.7592,50.8342,50.701,50.8092,112378.0
2020-04-23 15:25:00,61.02,61.09,60.97,61.08,102355.0,50.8092,50.8675,50.7676,50.8592,102355.0
2020-04-23 15:30:00,61.07,61.23,61.0,61.2,165804.0,50.8508,50.9841,50.7925,50.9591,165804.0
2020-04-23 15:35:00,61.2,61.22,61.13,61.2,140455.0,50.9591,50.9757,50.9008,50.9591,140455.0
2020-04-23 15:40:00,61.21,61.21,61.01,61.02,190299.0,50.9674,50.9674,50.8009,50.8092,190299.0
2020-04-23 15:45:00,61.02,61.09,60.98,61.04,243544.0,50.8092,50.8675,50.7759,50.8259,243544.0
2020-04-23 15:50:00,61.02,61.05,60.9,60.99,470051.0,50.8092,50.8342,50.7093,50.7842,470051.0
2020-04-23 15:55:00,60.98,61.09,60.91,60.93,582293.0,50.7759,50.8675,50.7176,50.7343,582293.0
2020-04-24 09:30:00,61.67,61.67,61.43,61.44,186049.0,51.3504,51.3504,51.1506,51.1589,186049.0
2020-04-24 09:35:00,61.45,61.59,61.39,61.56,122601.0,51.1672,51.2838,51.1173,51.2588,122601.0
2020-04-24 09:40:00,61.55,61.56,61.48,61.49,86134.0,51.2505,51.2588,51.1922,51.2006,86134.0
2020-04-24 09:45:00,61.5,61.51,61.37,61.4,91672.0,51.2089,51.2172,51.1006,51.1256,91672.0
2020-04-24 09:50:00,61.41,61.56,61.36,61.39,99682.0,51.1339,51.2588,51.0923,51.1173,99682.0
2020-04-24 09:55:00,61.4,61.4,61.26,61.39,69191.0,51.1256,51.1256,51.009,51.1173,69191.0
2020-04-24 10:00:00,61.38,61.44,61.32,61.38,81547.0,51.109,51.1589,51.059,51.109,81547.0
2020-04-24 10:05:00,61.39,61.54,61.38,61.47,85686.0,51.1173,51.2422,51.109,51.1839,85686.0
2020-04-24 10:10:00,61.46,61.63,61.46,61.58,73104.0,51.1756,51.3171,51.1756,51.2755,73104.0
2020-04-24 10:15:00,61.58,61.87,61.56,61.87,76463.0,51.2755,51.517,51.2588,51.517,76463.0
2020-04-24 10:20:00,61.86,61.9,61.79,61.81,122730.0,51.5086,51.5419,51.4504,51.467,122730.0
2020-04-24 10:25:00,61.8,61.91,61.8,61.89,98460.0,51.4587,51.5503,51.4587,51.5336,98460.0
2020-04-24 10:30:00,61.89,62.15,61.88,62.07,330372.0,51.5336,51.7501,51.5253,51.6835,330372.0
2020-04-24 10:35:00,62.07,62.19,62.06,62.16,134934.0,51.6835,51.7834,51.6752,51.7584,134934.0
2020-04-24 10:40:00,62.15,62.33,62.15,62.29,129017.0,51.7501,51.9,51.7501,51.8667,129017.0
2020-04-24 10:45:00,62.3,62.32,62.15,62.23,125907.0,51.875,51.8917,51.7501,51.8167,125907.0
2020-04-24 10:50:00,62.24,62.27,62.12,62.16,95172.0,51.8251,51.85,51.7251,51.7584,95172.0
2020-04-24 10:55:00,62.16,62.16,62.1,62.12,118763.0,51.7584,51.7584,51.7085,51.7251,118763.0
2020-04-24 11:00:00,62.11,62.14,61.97,62.03,152477.0,51.7168,51.7418,51.6002,51.6502,152477.0
2020-04-24 11:05:00,62.04,62.1,62.0,62.02,136392.0,51.6585,51.7085,51.6252,51.6419,136392.0
2020-04-24 11:10:00,62.02,62.08,61.9,62.02,101478.0,51.6419,51.6918,51.5419,51.6419,101478.0
2020-04-24 11:15:00,62.02,62.11,61.99,62.05,109334.0,51.6419,51.7168,51.6169,51.6668,109334.0
2020-04-24 11:20:00,62.04,62.18,62.04,62.15,86493.0,51.6585,51.7751,51.6585,51.7501,86493.0
2020-04-24 11:25:00,62.15,62.25,62.08,62.08,112396.0,51.7501,51.8334,51.6918,51.6918,112396.0
2020-04-24 11:30:00,62.08,62.14,62.03,62.05,80447.0,51.6918,51.7418,51.6502,51.6668,80447.0
2020-04-24 11:35:00,62.05,62.18,62.05,62.18,93773.0,51.6668,51.7751,51.6668,51.7751,93773.0
2020-04-24 11:40:00,62.17,62.19,62.1,62.12,80318.0,51.7668,51.7834,51.7085,51.7251,80318.0
2020-04-24 11:45:00,62.12,62.21,62.1,62.2,58110.0,51.7251,51.8001,51.7085,51.7917,58110.0
2020-04-24 11:50:00,62.21,62.22,62.04,62.04,106269.0,51.8001,51.8084,51.6585,51.6585,106269.0
2020-04-24 11:55:00,62.05,62.07,61.96,61.98,69461.0,51.6668,51.6835,51.5919,51.6086,69461.0
2020-04-24 12:00:00,61.98,62.04,61.97,62.04,66469.0,51.6086,51.6585,51.6002,51.6585,66469.0
2020-04-24 12:05:00,62.04,62.13,62.03,62.1,79850.0,51.6585,51.7335,51.6502,51.7085,79850.0
2020-04-24 12:10:00,62.11,62.2,62.1,62.17,137322.0,51.7168,51.7917,51.7085,51.7668,137322.0
2020-04-24 12:15:00,62.17,62.19,62.07,62.14,78547.0,51.7668,51.7834,51.6835,51.7418,78547.0
2020-04-24 12:20:00,62.14,62.18,62.1,62.15,65109.0,51.7418,51.7751,51.7085,51.7501,65109.0
2020-04-24 12:25:00,62.13,62.21,62.12,62.2,60519.0,51.7335,51.8001,51.7251,51.7917,60519.0
2020-04-24 12:30:00,62.2,62.22,62.17,62.17,43188.0,51.7917,51.8084,51.7668,51.7668,43188.0
2020-04-24 12:35:00,62.18,62.23,62.15,62.23,37264.0,51.7751,51.8167,51.7501,51.8167,37264.0
2020-04-24 12:40:00,62.22,62.29,62.21,62.25,48976.0,51.8084,51.8667,51.8001,51.8334,48976.0
2020-04-24 12:45:00,62.26,62.26,62.11,62.12,60801.0,51.8417,51.8417,51.7168,51.7251,60801.0
2020-04-24 12:50:00,62.12,62.13,62.08,62.13,44273.0,51.7251,51.7335,51.6918,51.7335,44273.0
2020-04-24 12:55:00,62.13,62.15,62.07,62.14,39095.0,51.7335,51.7501,51.6835,51.7418,39095.0
2020-04-24 13:00:00,62.13,62.16,62.1,62.1,35719.0,51.7335,51.7584,51.7085,51.7085,35719.0
2020-04-24 13:05:00,62.11,62.15,62.09,62.13,36649.0,51.7168,51.7501,51.7002,51.7335,36649.0
2020-04-24 13:10:00,62.13,62.15,62.07,62.11,51135.0,51.7335,51.7501,51.6835,51.7168,51135.0
2020-04-24 13:15:00,62.11,62.14,62.06,62.13,38163.0,51.7168,51.7418,51.6752,51.7335,38163.0
2020-04-24 13:20:00,62.14,62.14,62.07,62.09,56996.0,51.7418,51.7418,51.6835,51.7002,56996.0
2020-04-24 13:25:00,62.09,62.13,62.08,62.1,50008.0,51.7002,51.7335,51.6918,51.7085,50008.0
2020-04-24 13:30:00,62.1,62.1,62.03,62.05,62629.0,51.7085,51.7085,51.6502,51.6668,62629.0
2020-04-24 13:35:00,62.05,62.15,62.02,62.12,63272.0,51.6668,51.7501,51.6419,51.7251,63272.0
2020-04-24 13:40:00,62.11,62.23,62.1,62.17,106934.0,51.7168,51.8167,51.7085,51.7668,106934.0
2020-04-24 13:45:00,62.18,62.18,62.12,62.17,62405.0,51.7751,51.7751,51.7251,51.7668,62405.0
2020-04-24 13:50:00,62.17,62.27,62.16,62.23,114087.0,51.7668,51.85,51.7584,51.8167,114087.0
2020-04-24 13:55:00,62.24,62.37,62.2,62.35,69218.0,51.8251,51.9333,51.7917,51.9166,69218.0
2020-04-24 14:00:00,62.34,62.4,62.28,62.37,124334.0,51.9083,51.9583,51.8584,51.9333,124334.0
2020-04-24 14:05:00,62.37,62.45,62.34,62.43,71158.0,51.9333,51.9999,51.9083,51.9833,71158.0
2020-04-24 14:10:00,62.43,62.49,62.41,62.47,56964.0,51.9833,52.0332,51.9666,52.0166,56964.0
2020-04-24 14:15:00,62.46,62.52,62.45,62.5,100394.0,52.0082,52.0582,51.9999,52.0415,100394.0
2020-04-24 14:20:00,62.5,62.55,62.47,62.49,55384.0,52.0415,52.0832,52.0166,52.0332,55384.0
2020-04-24 14:25:00,62.5,62.5,62.35,62.4,89046.0,52.0415,52.0415,51.9166,51.9583,89046.0
2020-04-24 14:30:00,62.39,62.41,62.23,62.24,75831.0,51.95,51.9666,51.8167,51.8251,75831.0
2020-04-24 14:35:00,62.23,62.25,62.18,62.24,102798.0,51.8167,51.8334,51.7751,51.8251,102798.0
2020-04-24 14:40:00,62.23,62.26,62.19,62.24,73771.0,51.8167,51.8417,51.7834,51.8251,73771.0
2020-04-24 14:45:00,62.23,62.27,62.22,62.25,86179.0,51.8167,51.85,51.8084,51.8334,86179.0
2020-04-24 14:50:00,62.25,62.28,62.19,62.23,106726.0,51.8334,51.8584,51.7834,51.8167,106726.0
2020-04-24 14:55:00,62.23,62.24,62.19,62.23,63666.0,51.8167,51.8251,51.7834,51.8167,63666.0
2020-04-24 15:00:00,62.23,62.24,62.18,62.22,80778.0,51.8167,51.8251,51.7751,51.8084,80778.0
2020-04-24 15:05:00,62.22,62.27,62.2,62.26,87232.0,51.8084,51.85,51.7917,51.8417,87232.0
2020-04-24 15:10:00,62.25,62.29,62.18,62.22,132519.0,51.8334,51.8667,51.7751,51.8084,132519.0
2020-04-24 15:15:00,62.22,62.23,62.14,62.19,99868.0,51.8084,51.8167,51.7418,51.7834,99868.0
2020-04-24 15:20:00,62.19,62.24,62.15,62.23,79561.0,51.7834,51.8251,51.7501,51.8167,79561.0
2020-04-24 15:25:00,62.22,62.24,62.17,62.21,93194.0,51.8084,51.8251,51.7668,51.8001,93194.0
2020-04-24 15:30:00,62.21,62.24,62.17,62.22,93998.0,51.8001,51.8251,51.7668,51.8084,93998.0
2020-04-24 15:35:00,62.23,62.29,62.18,62.27,147195.0,51.8167,51.8667,51.7751,51.85,147195.0
2020-04-24 15:40:00,62.27,62.35,62.26,62.29,128052.0,51.85,51.9166,51.8417,51.8667,128052.0
2020-04-24 15:45:00,62.28,62.35,62.28,62.33,190399.0,51.8584,51.9166,51.8584,51.9,190399.0
2020-04-24 15:50:00,62.34,62.36,62.17,62.19,319135.0,51.9083,51.925,51.7668,51.7834,319135.0
2020-04-24 15:55:00,62.19,62.25,62.06,62.24,609665.0,51.7834,51.8334,51.6752,51.8251,609665.0
2020-04-27 09:30:00,62.64,62.85,62.5,62.81,376020.0,52.1581,52.333,52.0415,52.2997,376020.0
2020-04-27 09:35:00,62.82,63.02,62.71,62.89,263900.0,52.308,52.4745,52.2164,52.3663,263900.0
2020-04-27 09:40:00,62.89,62.94,62.71,62.84,190229.0,52.3663,52.4079,52.2164,52.3247,190229.0
2020-04-27 09:45:00,62.82,62.89,62.77,62.79,85633.0,52.308,52.3663,52.2664,52.283,85633.0
2020-04-27 09:50:00,62.79,62.82,62.56,62.57,106529.0,52.283,52.308,52.0915,52.0998,106529.0
2020-04-27 09:55:00,62.57,62.63,62.41,62.42,187315.0,52.0998,52.1498,51.9666,51.9749,187315.0
2020-04-27 10:00:00,62.42,62.53,62.41,62.5,92664.0,51.9749,52.0665,51.9666,52.0415,92664.0
2020-04-27 10:05:00,62.5,62.54,62.48,62.52,109700.0,52.0415,52.0749,52.0249,52.0582,109700.0
2020-04-27 10:10:00,62.53,62.63,62.49,62.6,133353.0,52.0665,52.1498,52.0332,52.1248,133353.0
2020-04-27 10:15:00,62.6,62.62,62.52,62.58,145944.0,52.1248,52.1415,52.0582,52.1082,145944.0
2020-04-27 10:20:00,62.59,62.61,62.5,62.51,80911.0,52.1165,52.1331,52.0415,52.0499,80911.0
2020-04-27 10:25:00,62.52,62.76,62.51,62.75,116917.0,52.0582,52.258,52.0499,52.2497,116917.0
2020-04-27 10:30:00,62.74,62.78,62.71,62.74,83751.0,52.2414,52.2747,52.2164,52.2414,83751.0
2020-04-27 10:35:00,62.73,62.79,62.65,62.77,79175.0,52.2331,52.283,52.1664,52.2664,79175.0
2020-04-27 10:40:00,62.77,62.84,62.74,62.76,65662.0,52.2664,52.3247,52.2414,52.258,65662.0
2020-04-27 10:45:00,62.76,62.77,62.71,62.76,48662.0,52.258,52.2664,52.2164,52.258,48662.0
2020-04-27 10:50:00,62.76,62.87,62.76,62.83,82990.0,52.258,52.3496,52.258,52.3163,82990.0
2020-04-27 10:55:00,62.83,62.88,62.8,62.8,79593.0,52.3163,52.358,52.2913,52.2913,79593.0
2020-04-27 11:00:00,62.8,62.85,62.77,62.8,56817.0,52.2913,52.333,52.2664,52.2913,56817.0
2020-04-27 11:05:00,62.8,62.82,62.72,62.78,123543.0,52.2913,52.308,52.2247,52.2747,123543.0
2020-04-27 11:10:00,62.77,62.8,62.72,62.76,78426.0,52.2664,52.2913,52.2247,52.258,78426.0
2020-04-27 11:15:00,62.76,62.85,62.75,62.85,64899.0,52.258,52.333,52.2497,52.333,64899.0
2020-04-27 11:20:00,62.86,62.91,62.85,62.87,56911.0,52.3413,52.3829,52.333,52.3496,56911.0
2020-04-27 11:25:00,62.87,62.92,62.85,62.92,72214.0,52.3496,52.3913,52.333,52.3913,72214.0
2020-04-27 11:30:00,62.91,62.92,62.86,62.88,69214.0,52.3829,52.3913,52.3413,52.358,69214.0
2020-04-27 11:35:00,62.87,62.9,62.79,62.88,83933.0,52.3496,52.3746,52.283,52.358,83933.0
2020-04-27 11:40:00,62.88,62.95,62.86,62.9,66235.0,52.358,52.4162,52.3413,52.3746,66235.0
2020-04-27 11:45:00,62.91,62.94,62.89,62.91,60614.0,52.3829,52.4079,52.3663,52.3829,60614.0
2020-04-27 11:50:00,62.92,62.94,62.87,62.87,69962.0,52.3913,52.4079,52.3496,52.3496,69962.0
2020-04-27 11:55:00,62.88,62.9,62.84,62.9,63929.0,52.358,52.3746,52.3247,52.3746,63929.0
2020-04-27 12:00:00,62.9,62.92,62.83,62.85,60688.0,52.3746,52.3913,52.3163,52.333,60688.0
2020-04-27 12:05:00,62.85,62.86,62.81,62.82,57165.0,52.333,52.3413,52.2997,52.308,57165.0
2020-04-27 12:10:00,62.82,62.85,62.81,62.84,49911.0,52.308,52.333,52.2997,52.3247,49911.0
2020-04-27 12:15:00,62.83,62.9,62.83,62.89,61179.0,52.3163,52.3746,52.3163,52.3663,61179.0
2020-04-27 12:20:00,62.89,62.9,62.84,62.86,80793.0,52.3663,52.3746,52.3247,52.3413,80793.0
2020-04-27 12:25:00,62.86,62.91,62.84,62.88,77430.0,52.3413,52.3829,52.3247,52.358,77430.0
2020-04-27 12:30:00,62.88,62.96,62.88,62.93,59783.0,52.358,52.4246,52.358,52.3996,59783.0
2020-04-27 12:35:00,62.94,62.98,62.92,62.93,64331.0,52.4079,52.4412,52.3913,52.3996,64331.0
2020-04-27 12:40:00,62.94,62.96,62.9,62.95,57860.0,52.4079,52.4246,52.3746,52.4162,57860.0
2020-04-27 12:45:00,62.94,62.95,62.89,62.93,70296.0,52.4079,52.4162,52.3663,52.3996,70296.0
2020-04-27 12:50:00,62.93,62.93,62.84,62.84,52971.0,52.3996,52.3996,52.3247,52.3247,52971.0
2020-04-27 12:55:00,62.85,62.85,62.63,62.67,222135.0,52.333,52.333,52.1498,52.1831,222135.0
2020-04-27 13:00:00,62.68,62.81,62.67,62.8,85091.0,52.1914,52.2997,52.1831,52.2913,85091.0
2020-04-27 13:05:00,62.81,62.82,62.79,62.8,54903.0,52.2997,52.308,52.283,52.2913,54903.0
2020-04-27 13:10:00,62.8,62.82,62.76,62.8,85406.0,52.2913,52.308,52.258,52.2913,85406.0
2020-04-27 13:15:00,62.8,62.81,62.71,62.73,95001.0,52.2913,52.2997,52.2164,52.2331,95001.0
2020-04-27 13:20:00,62.73,62.74,62.68,62.69,61257.0,52.2331,52.2414,52.1914,52.1998,61257.0
2020-04-27 13:25:00,62.69,62.77,62.68,62.77,84219.0,52.1998,52.2664,52.1914,52.2664,84219.0
2020-04-27 13:30:00,62.77,62.82,62.72,62.76,73485.0,52.2664,52.308,52.2247,52.258,73485.0
2020-04-27 13:35:00,62.75,62.78,62.71,62.75,61023.0,52.2497,52.2747,52.2164,52.2497,61023.0
2020-04-27 13:40:00,62.75,62.78,62.71,62.71,69587.0,52.2497,52.2747,52.2164,52.2164,69587.0
2020-04-27 13:45:00,62.7,62.71,62.62,62.64,76471.0,52.2081,52.2164,52.1415,52.1581,76471.0
2020-04-27 13:50:00,62.63,62.71,62.63,62.7,60124.0,52.1498,52.2164,52.1498,52.2081,60124.0
2020-04-27 13:55:00,62.71,62.73,62.64,62.65,68001.0,52.2164,52.2331,52.1581,52.1664,68001.0
2020-04-27 14:00:00,62.64,62.72,62.63,62.71,59246.0,52.1581,52.2247,52.1498,52.2164,59246.0
2020-04-27 14:05:00,62.7,62.74,62.69,62.73,79956.0,52.2081,52.2414,52.1998,52.2331,79956.0
2020-04-27 14:10:00,62.72,62.73,62.66,62.66,66432.0,52.2247,52.2331,52.1748,52.1748,66432.0
2020-04-27 14:15:00,62.66,62.73,62.63,62.68,84396.0,52.1748,52.2331,52.1498,52.1914,84396.0
2020-04-27 14:20:00,62.69,62.69,62.62,62.64,81674.0,52.1998,52.1998,52.1415,52.1581,81674.0
2020-04-27 14:25:00,62.64,62.65,62.56,62.6,75336.0,52.1581,52.1664,52.0915,52.1248,75336.0
2020-04-27 14:30:00,62.61,62.68,62.57,62.6,122764.0,52.1331,52.1914,52.0998,52.1248,122764.0
2020-04-27 14:35:00,62.6,62.76,62.59,62.72,140657.0,52.1248,52.258,52.1165,52.2247,140657.0
2020-04-27 14:40:00,62.72,62.77,62.6,62.61,72346.0,52.2247,52.2664,52.1248,52.1331,72346.0
2020-04-27 14:45:00,62.6,62.67,62.6,62.67,61827.0,52.1248,52.1831,52.1248,52.1831,61827.0
2020-04-27 14:50:00,62.66,62.69,62.58,62.68,79935.0,52.1748,52.1998,52.1082,52.1914,79935.0
2020-04-27 14:55:00,62.69,62.72,62.66,62.7,69919.0,52.1998,52.2247,52.1748,52.2081,69919.0
2020-04-27 15:00:00,62.7,62.77,62.66,62.75,56569.0,52.2081,52.2664,52.1748,52.2497,56569.0
2020-04-27 15:05:00,62.75,62.78,62.68,62.69,63121.0,52.2497,52.2747,52.1914,52.1998,63121.0
2020-04-27 15:10:00,62.7,62.88,62.69,62.83,73736.0,52.2081,52.358,52.1998,52.3163,73736.0
2020-04-27 15:15:00,62.83,62.91,62.83,62.85,94576.0,52.3163,52.3829,52.3163,52.333,94576.0
2020-04-27 15:20:00,62.85,62.91,62.83,62.84,142755.0,52.333,52.3829,52.3163,52.3247,142755.0
2020-04-27 15:25:00,62.84,62.85,62.79,62.82,85511.0,52.3247,52.333,52.283,52.308,85511.0
2020-04-27 15:30:00,62.82,62.89,62.8,62.85,199637.0,52.308,52.3663,52.2913,52.333,199637.0
2020-04-27 15:35:00,62.86,62.95,62.85,62.87,172929.0,52.3413,52.4162,52.333,52.3496,172929.0
2020-04-27 15:40:00,62.87,62.96,62.84,62.95,168864.0,52.3496,52.4246,52.3247,52.4162,168864.0
2020-04-27 15:45:00,62.95,62.95,62.83,62.86,184732.0,52.4162,52.4162,52.3163,52.3413,184732.0
2020-04-27 15:50:00,62.86,62.86,62.64,62.71,335269.0,52.3413,52.3413,52.1581,52.2164,335269.0
2020-04-27 15:55:00,62.71,62.71,62.52,62.55,425668.0,52.2164,52.2164,52.0582,52.0832,425668.0
2020-04-28 09:30:00,62.93,63.18,62.44,62.7,407517.0,52.3996,52.6078,51.9916,52.2081,407517.0
2020-04-28 09:35:00,62.69,62.84,62.57,62.84,109152.0,52.1998,52.3247,52.0998,52.3247,109152.0
2020-04-28 09:40:00,62.84,62.88,62.75,62.85,123646.0,52.3247,52.358,52.2497,52.333,123646.0
2020-04-28 09:45:00,62.84,62.88,62.51,62.54,221443.0,52.3247,52.358,52.0499,52.0749,221443.0
2020-04-28 09:50:00,62.54,62.68,62.46,62.59,147351.0,52.0749,52.1914,52.0082,52.1165,147351.0
2020-04-28 09:55:00,62.59,62.6,62.36,62.37,153327.0,52.1165,52.1248,51.925,51.9333,153327.0
2020-04-28 10:00:00,62.36,62.42,62.27,62.4,141559.0,51.925,51.9749,51.85,51.9583,141559.0
2020-04-28 10:05:00,62.41,62.57,62.36,62.49,141174.0,51.9666,52.0998,51.925,52.0332,141174.0
2020-04-28 10:10:00,62.49,62.72,62.44,62.69,160382.0,52.0332,52.2247,51.9916,52.1998,160382.0
2020-04-28 10:15:00,62.69,62.69,61.77,62.16,458437.0,52.1998,52.1998,51.4337,51.7584,458437.0
2020-04-28 10:20:00,62.16,62.22,61.9,62.13,179763.0,51.7584,51.8084,51.5419,51.7335,179763.0
2020-04-28 10:25:00,62.12,62.28,62.12,62.28,109080.0,51.7251,51.8584,51.7251,51.8584,109080.0
2020-04-28 10:30:00,62.28,62.36,62.19,62.19,98568.0,51.8584,51.925,51.7834,51.7834,98568.0
2020-04-28 10:35:00,62.19,62.38,62.18,62.34,73153.0,51.7834,51.9416,51.7751,51.9083,73153.0
2020-04-28 10:40:00,62.33,62.37,62.23,62.26,71346.0,51.9,51.9333,51.8167,51.8417,71346.0
2020-04-28 10:45:00,62.25,62.41,62.25,62.4,107466.0,51.8334,51.9666,51.8334,51.9583,107466.0
2020-04-28 10:50:00,62.4,62.56,62.37,62.47,172446.0,51.9583,52.0915,51.9333,52.0166,172446.0
2020-04-28 10:55:00,62.46,62.47,62.29,62.3,80342.0,52.0082,52.0166,51.8667,51.875,80342.0
2020-04-28 11:00:00,62.3,62.39,62.24,62.32,68698.0,51.875,51.95,51.8251,51.8917,68698.0
2020-04-28 11:05:00,62.32,62.43,62.31,62.42,75066.0,51.8917,51.9833,51.8833,51.9749,75066.0
2020-04-28 11:10:00,62.42,62.43,62.33,62.33,73989.0,51.9749,51.9833,51.9,51.9,73989.0
2020-04-28 11:15:00,62.33,62.44,62.28,62.3,72026.0,51.9,51.9916,51.8584,51.875,72026.0
2020-04-28 11:20:00,62.3,62.33,62.26,62.31,71283.0,51.875,51.9,51.8417,51.8833,71283.0
2020-04-28 11:25:00,62.32,62.43,62.31,62.43,65926.0,51.8917,51.9833,51.8833,51.9833,65926.0
2020-04-28 11:30:00,62.43,62.48,62.38,62.44,73153.0,51.9833,52.0249,51.9416,51.9916,73153.0
2020-04-28 11:35:00,62.44,62.5,62.39,62.48,60082.0,51.9916,52.0415,51.95,52.0249,60082.0
2020-04-28 11:40:00,62.5,62.55,62.48,62.51,50845.0,52.0415,52.0832,52.0249,52.0499,50845.0
2020-04-28 11:45:00,62.52,62.53,62.38,62.38,61930.0,52.0582,52.0665,51.9416,51.9416,61930.0
2020-04-28 11:50:00,62.38,62.4,62.26,62.26,92024.0,51.9416,51.9583,51.8417,51.8417,92024.0
2020-04-28 11:55:00,62.26,62.28,62.18,62.24,100040.0,51.8417,51.8584,51.7751,51.8251,100040.0
2020-04-28 12:00:00,62.25,62.29,62.2,62.28,89273.0,51.8334,51.8667,51.7917,51.8584,89273.0
2020-04-28 12:05:00,62.29,62.33,62.23,62.3,88753.0,51.8667,51.9,51.8167,51.875,88753.0
2020-04-28 12:10:00,62.31,62.41,62.31,62.34,77540.0,51.8833,51.9666,51.8833,51.9083,77540.0
2020-04-28 12:15:00,62.34,62.34,62.15,62.21,59836.0,51.9083,51.9083,51.7501,51.8001,59836.0
2020-04-28 12:20:00,62.2,62.27,62.07,62.08,77029.0,51.7917,51.85,51.6835,51.6918,77029.0
2020-04-28 12:25:00,62.1,62.16,62.07,62.15,98151.0,51.7085,51.7584,51.6835,51.7501,98151.0
2020-04-28 12:30:00,62.15,62.22,62.12,62.2,82582.0,51.7501,51.8084,51.7251,51.7917,82582.0
2020-04-28 12:35:00,62.2,62.25,62.18,62.2,78498.0,51.7917,51.8334,51.7751,51.7917,78498.0
2020-04-28 12:40:00,62.2,62.22,62.14,62.22,50166.0,51.7917,51.8084,51.7418,51.8084,50166.0
2020-04-28 12:45:00,62.23,62.33,62.16,62.31,42995.0,51.8167,51.9,51.7584,51.8833,42995.0
2020-04-28 12:50:00,62.31,62.34,62.26,62.27,43756.0,51.8833,51.9083,51.8417,51.85,43756.0
2020-04-28 12:55:00,62.26,62.41,62.26,62.41,46155.0,51.8417,51.9666,51.8417,51.9666,46155.0
2020-04-28 13:00:00,62.42,62.44,62.39,62.43,43903.0,51.9749,51.9916,51.95,51.9833,43903.0
2020-04-28 13:05:00,62.43,62.45,62.36,62.37,35926.0,51.9833,51.9999,51.925,51.9333,35926.0
2020-04-28 13:10:00,62.38,62.45,62.37,62.41,43590.0,51.9416,51.9999,51.9333,51.9666,43590.0
2020-04-28 13:15:00,62.42,62.44,62.36,62.39,33061.0,51.9749,51.9916,51.925,51.95,33061.0
2020-04-28 13:20:00,62.39,62.4,62.28,62.31,42045.0,51.95,51.9583,51.8584,51.8833,42045.0
2020-04-28 13:25:00,62.31,62.34,62.28,62.28,50013.0,51.8833,51.9083,51.8584,51.8584,50013.0
2020-04-28 13:30:00,62.28,62.31,62.22,62.23,58619.0,51.8584,51.8833,51.8084,51.8167,58619.0
2020-04-28 13:35:00,62.23,62.32,62.19,62.28,85690.0,51.8167,51.8917,51.7834,51.8584,85690.0
2020-04-28 13:40:00,62.29,62.5,62.27,62.49,68188.0,51.8667,52.0415,51.85,52.0332,68188.0
2020-04-28 13:45:00,62.49,62.58,62.46,62.57,52966.0,52.0332,52.1082,52.0082,52.0998,52966.0
2020-04-28 13:50:00,62.57,62.66,62.55,62.62,72791.0,52.0998,52.1748,52.0832,52.1415,72791.0
2020-04-28 13:55:00,62.62,62.68,62.57,62.61,55959.0,52.1415,52.1914,52.0998,52.1331,55959.0
2020-04-28 14:00:00,62.62,62.69,62.59,62.66,46795.0,52.1415,52.1998,52.1165,52.1748,46795.0
2020-04-28 14:05:00,62.67,62.68,62.57,62.58,52920.0,52.1831,52.1914,52.0998,52.1082,52920.0
2020-04-28 14:10:00,62.59,62.65,62.51,62.53,47653.0,52.1165,52.1664,52.0499,52.0665,47653.0
2020-04-28 14:15:00,62.53,62.57,62.51,62.54,35276.0,52.0665,52.0998,52.0499,52.0749,35276.0
2020-04-28 14:20:00,62.54,62.57,62.46,62.48,47085.0,52.0749,52.0998,52.0082,52.0249,47085.0
2020-04-28 14:25:00,62.49,62.53,62.41,62.44,42410.0,52.0332,52.0665,51.9666,51.9916,42410.0
2020-04-28 14:30:00,62.44,62.49,62.41,62.42,50992.0,51.9916,52.0332,51.9666,51.9749,50992.0
2020-04-28 14:35:00,62.41,62.43,62.34,62.38,93013.0,51.9666,51.9833,51.9083,51.9416,93013.0
2020-04-28 14:40:00,62.37,62.49,62.37,62.38,63967.0,51.9333,52.0332,51.9333,51.9416,63967.0
2020-04-28 14:45:00,62.38,62.41,62.36,62.37,50311.0,51.9416,51.9666,51.925,51.9333,50311.0
2020-04-28 14:50:00,62.37,62.42,62.27,62.27,61357.0,51.9333,51.9749,51.85,51.85,61357.0
2020-04-28 14:55:00,62.28,62.3,62.25,62.29,55002.0,51.8584,51.875,51.8334,51.8667,55002.0
2020-04-28 15:00:00,62.28,62.32,62.25,62.29,62908.0,51.8584,51.8917,51.8334,51.8667,62908.0
2020-04-28 15:05:00,62.29,62.32,62.27,62.29,52716.0,51.8667,51.8917,51.85,51.8667,52716.0
2020-04-28 15:10:00,62.29,62.31,62.26,62.26,62924.0,51.8667,51.8833,51.8417,51.8417,62924.0
2020-04-28 15:15:00,62.26,62.29,62.21,62.28,74231.0,51.8417,51.8667,51.8001,51.8584,74231.0
2020-04-28 15:20:00,62.27,62.39,62.14,62.19,121768.0,51.85,51.95,51.7418,51.7834,121768.0
2020-04-28 15:25:00,62.2,62.32,62.2,62.32,84059.0,51.7917,51.8917,51.7917,51.8917,84059.0
2020-04-28 15:30:00,62.32,62.38,62.28,62.33,89219.0,51.8917,51.9416,51.8584,51.9,89219.0
2020-04-28 15:35:00,62.33,62.34,62.25,62.33,101899.0,51.9,51.9083,51.8334,51.9,101899.0
2020-04-28 15:40:00,62.34,62.35,62.3,62.31,115843.0,51.9083,51.9166,51.875,51.8833,115843.0
2020-04-28 15:45:00,62.32,62.33,62.14,62.14,150685.0,51.8917,51.9,51.7418,51.7418,150685.0
2020-04-28 15:50:00,62.14,62.19,62.02,62.04,258516.0,51.7418,51.7834,51.6419,51.6585,258516.0
2020-04-28 15:55:00,62.05,62.21,62.04,62.16,489160.0,51.6668,51.8001,51.6585,51.7584,489160.0
2020-04-29 09:30:00,62.43,62.62,62.13,62.2,222717.0,51.9833,52.1415,51.7335,51.7917,222717.0
2020-04-29 09:35:00,62.21,62.35,62.04,62.27,109847.0,51.8001,51.9166,51.6585,51.85,109847.0
2020-04-29 09:40:00,62.27,62.31,61.97,61.98,102545.0,51.85,51.8833,51.6002,51.6086,102545.0
2020-04-29 09:45:00,61.98,62.06,61.87,62.06,107097.0,51.6086,51.6752,51.517,51.6752,107097.0
2020-04-29 09:50:00,62.06,62.15,61.96,62.14,57625.0,51.6752,51.7501,51.5919,51.7418,57625.0
2020-04-29 09:55:00,62.14,62.18,61.9,61.91,149355.0,51.7418,51.7751,51.5419,51.5503,149355.0
2020-04-29 10:00:00,61.92,61.96,61.83,61.92,117261.0,51.5586,51.5919,51.4837,51.5586,117261.0
2020-04-29 10:05:00,61.91,62.03,61.81,61.81,89650.0,51.5503,51.6502,51.467,51.467,89650.0
2020-04-29 10:10:00,61.81,61.93,61.81,61.91,121009.0,51.467,51.5669,51.467,51.5503,121009.0
2020-04-29 10:15:00,61.91,62.14,61.88,62.07,106981.0,51.5503,51.7418,51.5253,51.6835,106981.0
2020-04-29 10:20:00,62.06,62.15,62.05,62.07,115183.0,51.6752,51.7501,51.6668,51.6835,115183.0
2020-04-29 10:25:00,62.07,62.19,62.05,62.19,135177.0,51.6835,51.7834,51.6668,51.7834,135177.0
2020-04-29 10:30:00,62.18,62.23,62.03,62.11,100788.0,51.7751,51.8167,51.6502,51.7168,100788.0
2020-04-29 10:35:00,62.1,62.11,61.98,62.04,70243.0,51.7085,51.7168,51.6086,51.6585,70243.0
2020-04-29 10:40:00,62.04,62.08,61.97,62.08,57589.0,51.6585,51.6918,51.6002,51.6918,57589.0
2020-04-29 10:45:00,62.08,62.11,62.0,62.04,57167.0,51.6918,51.7168,51.6252,51.6585,57167.0
2020-04-29 10:50:00,62.03,62.13,62.01,62.07,60602.0,51.6502,51.7335,51.6335,51.6835,60602.0
2020-04-29 10:55:00,62.06,62.09,62.02,62.05,54939.0,51.6752,51.7002,51.6419,51.6668,54939.0
2020-04-29 11:00:00,62.05,62.09,61.91,61.94,139849.0,51.6668,51.7002,51.5503,51.5753,139849.0
2020-04-29 11:05:00,61.95,61.98,61.85,61.91,125549.0,51.5836,51.6086,51.5003,51.5503,125549.0
2020-04-29 11:10:00,61.92,61.96,61.81,61.85,80315.0,51.5586,51.5919,51.467,51.5003,80315.0
2020-04-29 11:15:00,61.85,61.89,61.79,61.81,74023.0,51.5003,51.5336,51.4504,51.467,74023.0
2020-04-29 11:20:00,61.8,61.97,61.79,61.96,126941.0,51.4587,51.6002,51.4504,51.5919,126941.0
2020-04-29 11:25:00,61.96,61.97,61.84,61.93,75020.0,51.5919,51.6002,51.492,51.5669,75020.0
2020-04-29 11:30:00,61.93,61.93,61.82,61.89,83756.0,51.5669,51.5669,51.4753,51.5336,83756.0
2020-04-29 11:35:00,61.89,61.98,61.84,61.98,107491.0,51.5336,51.6086,51.492,51.6086,107491.0
2020-04-29 11:40:00,61.99,62.1,61.97,62.09,76709.0,51.6169,51.7085,51.6002,51.7002,76709.0
2020-04-29 11:45:00,62.09,62.19,62.07,62.16,68842.0,51.7002,51.7834,51.6835,51.7584,68842.0
2020-04-29 11:50:00,62.17,62.29,62.16,62.29,63492.0,51.7668,51.8667,51.7584,51.8667,63492.0
2020-04-29 11:55:00,62.28,62.32,62.24,62.31,65435.0,51.8584,51.8917,51.8251,51.8833,65435.0
2020-04-29 12:00:00,62.31,62.33,62.23,62.28,86395.0,51.8833,51.9,51.8167,51.8584,86395.0
2020-04-29 12:05:00,62.27,62.3,62.24,62.27,75045.0,51.85,51.875,51.8251,51.85,75045.0
2020-04-29 12:10:00,62.27,62.36,62.26,62.36,64905.0,51.85,51.925,51.8417,51.925,64905.0
2020-04-29 12:15:00,62.36,62.37,62.23,62.34,60021.0,51.925,51.9333,51.8167,51.9083,60021.0
2020-04-29 12:20:00,62.34,62.35,62.3,62.35,39643.0,51.9083,51.9166,51.875,51.9166,39643.0
2020-04-29 12:25:00,62.34,62.42,62.33,62.36,60552.0,51.9083,51.9749,51.9,51.925,60552.0
2020-04-29 12:30:00,62.37,62.4,62.34,62.39,36332.0,51.9333,51.9583,51.9083,51.95,36332.0
2020-04-29 12:35:00,62.38,62.51,62.38,62.46,53291.0,51.9416,52.0499,51.9416,52.0082,53291.0
2020-04-29 12:40:00,62.46,62.53,62.44,62.47,57663.0,52.0082,52.0665,51.9916,52.0166,57663.0
2020-04-29 12:45:00,62.46,62.51,62.45,62.48,40955.0,52.0082,52.0499,51.9999,52.0249,40955.0
2020-04-29 12:50:00,62.49,62.5,62.42,62.46,49611.0,52.0332,52.0415,51.9749,52.0082,49611.0
2020-04-29 12:55:00,62.46,62.5,62.38,62.4,43680.0,52.0082,52.0415,51.9416,51.9583,43680.0
2020-04-29 13:00:00,62.4,62.53,62.38,62.5,55395.0,51.9583,52.0665,51.9416,52.0415,55395.0
2020-04-29 13:05:00,62.51,62.54,62.47,62.53,46738.0,52.0499,52.0749,52.0166,52.0665,46738.0
2020-04-29 13:10:00,62.53,62.54,62.42,62.44,42463.0,52.0665,52.0749,51.9749,51.9916,42463.0
2020-04-29 13:15:00,62.44,62.5,62.42,62.43,32886.0,51.9916,52.0415,51.9749,51.9833,32886.0
2020-04-29 13:20:00,62.43,62.46,62.4,62.44,37632.0,51.9833,52.0082,51.9583,51.9916,37632.0
2020-04-29 13:25:00,62.45,62.46,62.38,62.38,40581.0,51.9999,52.0082,51.9416,51.9416,40581.0
2020-04-29 13:30:00,62.38,62.39,62.25,62.25,51456.0,51.9416,51.95,51.8334,51.8334,51456.0
2020-04-29 13:35:00,62.26,62.31,62.24,62.29,41430.0,51.8417,51.8833,51.8251,51.8667,41430.0
2020-04-29 13:40:00,62.28,62.31,62.16,62.16,41040.0,51.8584,51.8833,51.7584,51.7584,41040.0
2020-04-29 13:45:00,62.16,62.28,62.15,62.26,46996.0,51.7584,51.8584,51.7501,51.8417,46996.0
2020-04-29 13:50:00,62.26,62.29,62.21,62.22,53665.0,51.8417,51.8667,51.8001,51.8084,53665.0
2020-04-29 13:55:00,62.22,62.29,62.19,62.19,57998.0,51.8084,51.8667,51.7834,51.7834,57998.0
2020-04-29 14:00:00,62.18,62.28,62.06,62.15,71236.0,51.7751,51.8584,51.6752,51.7501,71236.0
2020-04-29 14:05:00,62.13,62.15,62.0,62.02,78261.0,51.7335,51.7501,51.6252,51.6419,78261.0
2020-04-29 14:10:00,62.02,62.07,61.97,62.04,78642.0,51.6419,51.6835,51.6002,51.6585,78642.0
2020-04-29 14:15:00,62.05,62.14,61.94,61.96,97894.0,51.6668,51.7418,51.5753,51.5919,97894.0
2020-04-29 14:20:00,61.96,62.0,61.94,61.95,72635.0,51.5919,51.6252,51.5753,51.5836,72635.0
2020-04-29 14:25:00,61.96,61.99,61.9,61.95,110181.0,51.5919,51.6169,51.5419,51.5836,110181.0
2020-04-29 14:30:00,61.95,61.99,61.9,61.95,101804.0,51.5836,51.6169,51.5419,51.5836,101804.0
2020-04-29 14:35:00,61.95,61.98,61.89,61.95,66753.0,51.5836,51.6086,51.5336,51.5836,66753.0
2020-04-29 14:40:00,61.96,62.03,61.93,61.98,73392.0,51.5919,51.6502,51.5669,51.6086,73392.0
2020-04-29 14:45:00,61.99,62.0,61.94,61.94,162680.0,51.6169,51.6252,51.5753,51.5753,162680.0
2020-04-29 14:50:00,61.94,62.01,61.9,61.93,122936.0,51.5753,51.6335,51.5419,51.5669,122936.0
2020-04-29 14:55:00,61.93,62.08,61.9,62.04,119570.0,51.5669,51.6918,51.5419,51.6585,119570.0
2020-04-29 15:00:00,62.04,62.11,62.02,62.09,124017.0,51.6585,51.7168,51.6419,51.7002,124017.0
2020-04-29 15:05:00,62.1,62.17,62.07,62.13,71604.0,51.7085,51.7668,51.6835,51.7335,71604.0
2020-04-29 15:10:00,62.14,62.14,62.08,62.12,73065.0,51.7418,51.7418,51.6918,51.7251,73065.0
2020-04-29 15:15:00,62.13,62.14,62.02,62.13,777976.0,51.7335,51.7418,51.6419,51.7335,777976.0
2020-04-29 15:20:00,62.13,62.19,62.12,62.13,99980.0,51.7335,51.7834,51.7251,51.7335,99980.0
2020-04-29 15:25:00,62.13,62.16,62.08,62.14,99264.0,51.7335,51.7584,51.6918,51.7418,99264.0
2020-04-29 15:30:00,62.14,62.17,62.09,62.15,114818.0,51.7418,51.7668,51.7002,51.7501,114818.0
2020-04-29 15:35:00,62.15,62.17,62.03,62.04,106001.0,51.7501,51.7668,51.6502,51.6585,106001.0
2020-04-29 15:40:00,62.03,62.1,62.02,62.06,125577.0,51.6502,51.7085,51.6419,51.6752,125577.0
2020-04-29 15:45:00,62.06,62.09,62.02,62.09,171735.0,51.6752,51.7002,51.6419,51.7002,171735.0
2020-04-29 15:50:00,62.09,62.09,61.75,61.75,354197.0,51.7002,51.7002,51.417,51.417,354197.0
2020-04-29 15:55:00,61.75,61.76,61.53,61.62,901486.0,51.417,51.4254,51.2339,51.3088,901486.0
2020-04-30 09:30:00,60.85,60.99,60.64,60.69,443049.0,50.6676,50.7842,50.4928,50.5344,443049.0
2020-04-30 09:35:00,60.69,60.93,60.68,60.87,221374.0,50.5344,50.7343,50.5261,50.6843,221374.0
2020-04-30 09:40:00,60.87,60.9,60.55,60.76,197509.0,50.6843,50.7093,50.4179,50.5927,197509.0
2020-04-30 09:45:00,60.76,60.82,60.58,60.6,155784.0,50.5927,50.6427,50.4428,50.4595,155784.0
2020-04-30 09:50:00,60.6,60.75,60.55,60.6,221183.0,50.4595,50.5844,50.4179,50.4595,221183.0
2020-04-30 09:55:00,60.59,60.76,60.57,60.76,186328.0,50.4512,50.5927,50.4345,50.5927,186328.0
2020-04-30 10:00:00,60.77,60.84,60.68,60.8,205195.0,50.601,50.6593,50.5261,50.626,205195.0
2020-04-30 10:05:00,60.79,60.91,60.75,60.83,202396.0,50.6177,50.7176,50.5844,50.651,202396.0
2020-04-30 10:10:00,60.83,60.96,60.8,60.9,125190.0,50.651,50.7592,50.626,50.7093,125190.0
2020-04-30 10:15:00,60.9,60.97,60.84,60.9,127668.0,50.7093,50.7676,50.6593,50.7093,127668.0
2020-04-30 10:20:00,60.91,60.93,60.78,60.82,158299.0,50.7176,50.7343,50.6094,50.6427,158299.0
2020-04-30 10:25:00,60.81,60.89,60.78,60.85,188552.0,50.6343,50.701,50.6094,50.6676,188552.0
2020-04-30 10:30:00,60.86,60.98,60.82,60.98,110260.0,50.676,50.7759,50.6427,50.7759,110260.0
2020-04-30 10:35:00,60.97,61.03,60.93,61.0,111059.0,50.7676,50.8175,50.7343,50.7925,111059.0
2020-04-30 10:40:00,61.0,61.03,60.8,60.83,105629.0,50.7925,50.8175,50.626,50.651,105629.0
2020-04-30 10:45:00,60.84,60.87,60.79,60.82,117871.0,50.6593,50.6843,50.6177,50.6427,117871.0
2020-04-30 10:50:00,60.81,60.88,60.79,60.85,102918.0,50.6343,50.6926,50.6177,50.6676,102918.0
2020-04-30 10:55:00,60.85,60.98,60.81,60.94,98952.0,50.6676,50.7759,50.6343,50.7426,98952.0
2020-04-30 11:00:00,60.95,61.05,60.94,61.03,77388.0,50.7509,50.8342,50.7426,50.8175,77388.0
2020-04-30 11:05:00,61.03,61.03,60.89,60.94,93699.0,50.8175,50.8175,50.701,50.7426,93699.0
2020-04-30 11:10:00,60.93,61.0,60.91,60.96,89314.0,50.7343,50.7925,50.7176,50.7592,89314.0
2020-04-30 11:15:00,60.96,61.0,60.85,60.99,116387.0,50.7592,50.7925,50.6676,50.7842,116387.0
2020-04-30 11:20:00,60.99,61.06,60.98,61.01,78597.0,50.7842,50.8425,50.7759,50.8009,78597.0
2020-04-30 11:25:00,61.01,61.05,60.97,60.99,89601.0,50.8009,50.8342,50.7676,50.7842,89601.0
2020-04-30 11:30:00,60.99,61.09,60.95,61.02,87096.0,50.7842,50.8675,50.7509,50.8092,87096.0
2020-04-30 11:35:00,61.01,61.05,60.93,61.01,80693.0,50.8009,50.8342,50.7343,50.8009,80693.0
2020-04-30 11:40:00,61.02,61.06,60.93,60.94,83771.0,50.8092,50.8425,50.7343,50.7426,83771.0
2020-04-30 11:45:00,60.94,60.95,60.76,60.79,106420.0,50.7426,50.7509,50.5927,50.6177,106420.0
2020-04-30 11:50:00,60.79,60.8,60.71,60.71,84566.0,50.6177,50.626,50.5511,50.5511,84566.0
2020-04-30 11:55:00,60.71,60.78,60.68,60.69,94095.0,50.5511,50.6094,50.5261,50.5344,94095.0
2020-04-30 12:00:00,60.69,60.7,60.61,60.68,91038.0,50.5344,50.5427,50.4678,50.5261,91038.0
2020-04-30 12:05:00,60.68,60.76,60.67,60.69,79033.0,50.5261,50.5927,50.5178,50.5344,79033.0
2020-04-30 12:10:00,60.69,60.72,60.65,60.69,62535.0,50.5344,50.5594,50.5011,50.5344,62535.0
2020-04-30 12:15:00,60.69,60.76,60.68,60.71,71315.0,50.5344,50.5927,50.5261,50.5511,71315.0
2020-04-30 12:20:00,60.7,60.72,60.56,60.61,90441.0,50.5427,50.5594,50.4262,50.4678,90441.0
2020-04-30 12:25:00,60.6,60.66,60.59,60.65,61074.0,50.4595,50.5094,50.4512,50.5011,61074.0
2020-04-30 12:30:00,60.65,60.65,60.53,60.65,79784.0,50.5011,50.5011,50.4012,50.5011,79784.0
2020-04-30 12:35:00,60.65,60.76,60.64,60.76,96137.0,50.5011,50.5927,50.4928,50.5927,96137.0
2020-04-30 12:40:00,60.76,60.8,60.7,60.73,78221.0,50.5927,50.626,50.5427,50.5677,78221.0
2020-04-30 12:45:00,60.72,60.81,60.71,60.81,60950.0,50.5594,50.6343,50.5511,50.6343,60950.0
2020-04-30 12:50:00,60.81,60.89,60.78,60.89,80652.0,50.6343,50.701,50.6094,50.701,80652.0
2020-04-30 12:55:00,60.89,60.96,60.85,60.9,83818.0,50.701,50.7592,50.6676,50.7093,83818.0
2020-04-30 13:00:00,60.89,60.89,60.75,60.76,76505.0,50.701,50.701,50.5844,50.5927,76505.0
2020-04-30 13:05:00,60.76,60.88,60.74,60.87,56406.0,50.5927,50.6926,50.5761,50.6843,56406.0
2020-04-30 13:10:00,60.86,60.97,60.84,60.97,58636.0,50.676,50.7676,50.6593,50.7676,58636.0
2020-04-30 13:15:00,60.97,60.99,60.91,60.92,65995.0,50.7676,50.7842,50.7176,50.7259,65995.0
2020-04-30 13:20:00,60.92,60.95,60.91,60.93,57960.0,50.7259,50.7509,50.7176,50.7343,57960.0
2020-04-30 13:25:00,60.94,60.95,60.87,60.89,63071.0,50.7426,50.7509,50.6843,50.701,63071.0
2020-04-30 13:30:00,60.89,60.9,60.76,60.8,74600.0,50.701,50.7093,50.5927,50.626,74600.0
2020-04-30 13:35:00,60.8,60.82,60.62,60.63,62702.0,50.626,50.6427,50.4761,50.4845,62702.0
2020-04-30 13:40:00,60.62,60.63,60.54,60.56,70118.0,50.4761,50.4845,50.4095,50.4262,70118.0
2020-04-30 13:45:00,60.55,60.56,60.45,60.52,114338.0,50.4179,50.4262,50.3346,50.3929,114338.0
2020-04-30 13:50:00,60.52,60.52,60.36,60.43,86429.0,50.3929,50.3929,50.2596,50.3179,86429.0
2020-04-30 13:55:00,60.42,60.49,60.42,60.49,54500.0,50.3096,50.3679,50.3096,50.3679,54500.0
2020-04-30 14:00:00,60.5,60.65,60.5,60.65,110983.0,50.3762,50.5011,50.3762,50.5011,110983.0
2020-04-30 14:05:00,60.65,60.67,60.58,60.65,75514.0,50.5011,50.5178,50.4428,50.5011,75514.0
2020-04-30 14:10:00,60.65,60.71,60.63,60.66,89342.0,50.5011,50.5511,50.4845,50.5094,89342.0
2020-04-30 14:15:00,60.66,60.68,60.62,60.63,70462.0,50.5094,50.5261,50.4761,50.4845,70462.0
2020-04-30 14:20:00,60.62,60.67,60.62,60.63,84656.0,50.4761,50.5178,50.4761,50.4845,84656.0
2020-04-30 14:25:00,60.63,60.75,60.62,60.7,100756.0,50.4845,50.5844,50.4761,50.5427,100756.0
2020-04-30 14:30:00,60.7,60.83,60.69,60.76,121106.0,50.5427,50.651,50.5344,50.5927,121106.0
2020-04-30 14:35:00,60.75,60.75,60.54,60.58,85000.0,50.5844,50.5844,50.4095,50.4428,85000.0
2020-04-30 14:40:00,60.58,60.6,60.48,60.53,133848.0,50.4428,50.4595,50.3596,50.4012,133848.0
2020-04-30 14:45:00,60.54,60.58,60.5,60.56,106061.0,50.4095,50.4428,50.3762,50.4262,106061.0
2020-04-30 14:50:00,60.56,60.61,60.52,60.58,100918.0,50.4262,50.4678,50.3929,50.4428,100918.0
2020-04-30 14:55:00,60.59,60.65,60.56,60.61,142539.0,50.4512,50.5011,50.4262,50.4678,142539.0
2020-04-30 15:00:00,60.62,60.65,60.56,60.6,107338.0,50.4761,50.5011,50.4262,50.4595,107338.0
2020-04-30 15:05:00,60.6,60.73,60.59,60.64,152286.0,50.4595,50.5677,50.4512,50.4928,152286.0
2020-04-30 15:10:00,60.64,60.71,60.59,60.7,112205.0,50.4928,50.5511,50.4512,50.5427,112205.0
2020-04-30 15:15:00,60.71,60.88,60.7,60.85,114575.0,50.5511,50.6926,50.5427,50.6676,114575.0
2020-04-30 15:20:00,60.85,60.94,60.85,60.92,114903.0,50.6676,50.7426,50.6676,50.7259,114903.0
2020-04-30 15:25:00,60.92,60.94,60.85,60.88,109346.0,50.7259,50.7426,50.6676,50.6926,109346.0
2020-04-30 15:30:00,60.89,61.02,60.88,60.97,253809.0,50.701,50.8092,50.6926,50.7676,253809.0
2020-04-30 15:35:00,60.97,60.99,60.9,60.98,214228.0,50.7676,50.7842,50.7093,50.7759,214228.0
2020-04-30 15:40:00,60.97,61.0,60.92,61.0,293703.0,50.7676,50.7925,50.7259,50.7925,293703.0
2020-04-30 15:45:00,60.99,61.0,60.84,60.86,267843.0,50.7842,50.7925,50.6593,50.676,267843.0
2020-04-30 15:50:00,60.86,60.87,60.59,60.84,673354.0,50.676,50.6843,50.4512,50.6593,673354.0
2020-04-30 15:55:00,60.83,60.99,60.76,60.77,844497.0,50.651,50.7842,50.5927,50.601,844497.0
2020-05-01 09:30:00,60.85,60.87,60.61,60.78,349760.0,50.6676,50.6843,50.4678,50.6094,349760.0
2020-05-01 09:35:00,60.77,60.81,60.26,60.28,156951.0,50.601,50.6343,50.1764,50.193,156951.0
2020-05-01 09:40:00,60.29,60.41,60.05,60.12,146155.0,50.2014,50.3013,50.0015,50.0598,146155.0
2020-05-01 09:45:00,60.13,60.24,60.07,60.14,105001.0,50.0681,50.1597,50.0182,50.0765,105001.0
2020-05-01 09:50:00,60.14,60.26,60.11,60.21,131832.0,50.0765,50.1764,50.0515,50.1347,131832.0
2020-05-01 09:55:00,60.21,60.33,60.17,60.19,100119.0,50.1347,50.2347,50.1014,50.1181,100119.0
2020-05-01 10:00:00,60.21,60.24,59.91,59.97,215644.0,50.1347,50.1597,49.8849,49.9349,215644.0
2020-05-01 10:05:00,59.98,59.98,59.85,59.9,203540.0,49.9432,49.9432,49.835,49.8766,203540.0
2020-05-01 10:10:00,59.89,59.9,59.77,59.79,201019.0,49.8683,49.8766,49.7684,49.785,201019.0
2020-05-01 10:15:00,59.8,59.92,59.77,59.84,125063.0,49.7934,49.8933,49.7684,49.8267,125063.0
2020-05-01 10:20:00,59.84,59.84,59.73,59.73,133176.0,49.8267,49.8267,49.7351,49.7351,133176.0
2020-05-01 10:25:00,59.73,59.93,59.67,59.93,183211.0,49.7351,49.9016,49.6851,49.9016,183211.0
2020-05-01 10:30:00,59.93,60.04,59.88,60.03,83934.0,49.9016,49.9932,49.86,49.9849,83934.0
2020-05-01 10:35:00,60.03,60.13,60.02,60.07,87729.0,49.9849,50.0681,49.9765,50.0182,87729.0
2020-05-01 10:40:00,60.06,60.09,59.98,60.0,128161.0,50.0098,50.0348,49.9432,49.9599,128161.0
2020-05-01 10:45:00,60.0,60.06,59.95,60.04,97931.0,49.9599,50.0098,49.9183,49.9932,97931.0
2020-05-01 10:50:00,60.04,60.12,59.99,60.01,190915.0,49.9932,50.0598,49.9516,49.9682,190915.0
2020-05-01 10:55:00,60.01,60.07,59.93,59.94,186387.0,49.9682,50.0182,49.9016,49.9099,186387.0
2020-05-01 11:00:00,59.94,59.97,59.9,59.93,78844.0,49.9099,49.9349,49.8766,49.9016,78844.0
2020-05-01 11:05:00,59.93,59.96,59.87,59.91,159118.0,49.9016,49.9266,49.8516,49.8849,159118.0
2020-05-01 11:10:00,59.9,59.95,59.89,59.93,138505.0,49.8766,49.9183,49.8683,49.9016,138505.0
2020-05-01 11:15:00,59.93,59.93,59.88,59.88,113324.0,49.9016,49.9016,49.86,49.86,113324.0
2020-05-01 11:20:00,59.88,59.97,59.88,59.91,120013.0,49.86,49.9349,49.86,49.8849,120013.0
2020-05-01 11:25:00,59.91,59.96,59.9,59.93,67106.0,49.8849,49.9266,49.8766,49.9016,67106.0
2020-05-01 11:30:00,59.92,59.95,59.89,59.92,161237.0,49.8933,49.9183,49.8683,49.8933,161237.0
2020-05-01 11:35:00,59.93,59.99,59.9,59.99,417805.0,49.9016,49.9516,49.8766,49.9516,417805.0
2020-05-01 11:40:00,59.98,60.0,59.93,59.98,123134.0,49.9432,49.9599,49.9016,49.9432,123134.0
2020-05-01 11:45:00,59.98,59.99,59.8,59.86,169728.0,49.9432,49.9516,49.7934,49.8433,169728.0
2020-05-01 11:50:00,59.86,59.89,59.8,59.86,69488.0,49.8433,49.8683,49.7934,49.8433,69488.0
2020-05-01 11:55:00,59.86,59.87,59.81,59.85,50333.0,49.8433,49.8516,49.8017,49.835,50333.0
2020-05-01 12:00:00,59.85,59.86,59.72,59.75,110661.0,49.835,49.8433,49.7267,49.7517,110661.0
2020-05-01 12:05:00,59.74,59.77,59.69,59.74,66503.0,49.7434,49.7684,49.7018,49.7434,66503.0
2020-05-01 12:10:00,59.75,59.83,59.74,59.82,62478.0,49.7517,49.8183,49.7434,49.81,62478.0
2020-05-01 12:15:00,59.82,59.82,59.67,59.69,58838.0,49.81,49.81,49.6851,49.7018,58838.0
2020-05-01 12:20:00,59.69,59.78,59.69,59.76,89204.0,49.7018,49.7767,49.7018,49.76,89204.0
2020-05-01 12:25:00,59.76,59.78,59.72,59.76,76966.0,49.76,49.7767,49.7267,49.76,76966.0
2020-05-01 12:30:00,59.75,59.8,59.72,59.8,104438.0,49.7517,49.7934,49.7267,49.7934,104438.0
2020-05-01 12:35:00,59.79,59.89,59.77,59.86,90956.0,49.785,49.8683,49.7684,49.8433,90956.0
2020-05-01 12:40:00,59.86,59.88,59.75,59.8,65376.0,49.8433,49.86,49.7517,49.7934,65376.0
2020-05-01 12:45:00,59.8,59.91,59.8,59.89,107183.0,49.7934,49.8849,49.7934,49.8683,107183.0
2020-05-01 12:50:00,59.9,59.91,59.85,59.86,85085.0,49.8766,49.8849,49.835,49.8433,85085.0
2020-05-01 12:55:00,59.86,59.92,59.84,59.9,85323.0,49.8433,49.8933,49.8267,49.8766,85323.0
2020-05-01 13:00:00,59.89,59.93,59.87,59.92,112809.0,49.8683,49.9016,49.8516,49.8933,112809.0
2020-05-01 13:05:00,59.92,59.94,59.9,59.94,90380.0,49.8933,49.9099,49.8766,49.9099,90380.0
2020-05-01 13:10:00,59.93,59.94,59.89,59.91,79364.0,49.9016,49.9099,49.8683,49.8849,79364.0
2020-05-01 13:15:00,59.92,59.96,59.83,59.84,58077.0,49.8933,49.9266,49.8183,49.8267,58077.0
2020-05-01 13:20:00,59.83,59.84,59.73,59.77,101246.0,49.8183,49.8267,49.7351,49.7684,101246.0
2020-05-01 13:25:00,59.77,59.85,59.76,59.8,63306.0,49.7684,49.835,49.76,49.7934,63306.0
2020-05-01 13:30:00,59.79,59.86,59.76,59.82,84034.0,49.785,49.8433,49.76,49.81,84034.0
2020-05-01 13:35:00,59.81,59.85,59.78,59.8,92074.0,49.8017,49.835,49.7767,49.7934,92074.0
2020-05-01 13:40:00,59.8,59.86,59.78,59.85,59717.0,49.7934,49.8433,49.7767,49.835,59717.0
2020-05-01 13:45:00,59.86,59.87,59.77,59.81,94156.0,49.8433,49.8516,49.7684,49.8017,94156.0
2020-05-01 13:50:00,59.81,59.83,59.75,59.78,61727.0,49.8017,49.8183,49.7517,49.7767,61727.0
2020-05-01 13:55:00,59.79,59.88,59.78,59.87,80097.0,49.785,49.86,49.7767,49.8516,80097.0
2020-05-01 14:00:00,59.87,59.95,59.82,59.92,101033.0,49.8516,49.9183,49.81,49.8933,101033.0
2020-05-01 14:05:00,59.93,59.94,59.86,59.87,58615.0,49.9016,49.9099,49.8433,49.8516,58615.0
2020-05-01 14:10:00,59.86,59.87,59.81,59.82,57245.0,49.8433,49.8516,49.8017,49.81,57245.0
2020-05-01 14:15:00,59.83,59.9,59.8,59.89,47686.0,49.8183,49.8766,49.7934,49.8683,47686.0
2020-05-01 14:20:00,59.88,59.96,59.88,59.94,81128.0,49.86,49.9266,49.86,49.9099,81128.0
2020-05-01 14:25:00,59.94,59.96,59.89,59.9,76377.0,49.9099,49.9266,49.8683,49.8766,76377.0
2020-05-01 14:30:00,59.9,59.94,59.87,59.93,73091.0,49.8766,49.9099,49.8516,49.9016,73091.0
2020-05-01 14:35:00,59.94,59.96,59.9,59.94,67250.0,49.9099,49.9266,49.8766,49.9099,67250.0
2020-05-01 14:40:00,59.94,59.96,59.93,59.94,84486.0,49.9099,49.9266,49.9016,49.9099,84486.0
2020-05-01 14:45:00,59.95,59.95,59.91,59.92,104502.0,49.9183,49.9183,49.8849,49.8933,104502.0
2020-05-01 14:50:00,59.92,59.95,59.89,59.94,108930.0,49.8933,49.9183,49.8683,49.9099,108930.0
2020-05-01 14:55:00,59.93,59.99,59.91,59.98,193571.0,49.9016,49.9516,49.8849,49.9432,193571.0
2020-05-01 15:00:00,59.98,59.99,59.9,59.9,90747.0,49.9432,49.9516,49.8766,49.8766,90747.0
2020-05-01 15:05:00,59.91,59.99,59.89,59.97,72582.0,49.8849,49.9516,49.8683,49.9349,72582.0
2020-05-01 15:10:00,59.98,60.03,59.95,60.01,166764.0,49.9432,49.9849,49.9183,49.9682,166764.0
2020-05-01 15:15:00,60.01,60.08,60.0,60.06,159440.0,49.9682,50.0265,49.9599,50.0098,159440.0
2020-05-01 15:20:00,60.07,60.15,60.06,60.1,64614.0,50.0182,50.0848,50.0098,50.0432,64614.0
2020-05-01 15:25:00,60.1,60.11,60.04,60.07,90308.0,50.0432,50.0515,49.9932,50.0182,90308.0
2020-05-01 15:30:00,60.07,60.14,60.06,60.06,139453.0,50.0182,50.0765,50.0098,50.0098,139453.0
2020-05-01 15:35:00,60.06,60.17,60.06,60.17,166247.0,50.0098,50.1014,50.0098,50.1014,166247.0
2020-05-01 15:40:00,60.17,60.21,60.09,60.16,223031.0,50.1014,50.1347,50.0348,50.0931,223031.0
2020-05-01 15:45:00,60.16,60.17,60.02,60.15,157965.0,50.0931,50.1014,49.9765,50.0848,157965.0
2020-05-01 15:50:00,60.14,60.14,59.94,59.98,385277.0,50.0765,50.0765,49.9099,49.9432,385277.0
2020-05-01 15:55:00,59.98,60.31,59.97,60.29,537512.0,49.9432,50.218,49.9349,50.2014,537512.0
2020-05-04 09:30:00,60.74,60.92,60.33,60.45,298078.0,50.5761,50.7259,50.2347,50.3346,298078.0
2020-05-04 09:35:00,60.45,60.53,59.93,60.0,109720.0,50.3346,50.4012,49.9016,49.9599,109720.0
2020-05-04 09:40:00,59.99,60.15,59.9,60.05,112950.0,49.9516,50.0848,49.8766,50.0015,112950.0
2020-05-04 09:45:00,60.03,60.03,59.74,59.74,81514.0,49.9849,49.9849,49.7434,49.7434,81514.0
2020-05-04 09:50:00,59.74,60.04,59.74,60.02,70736.0,49.7434,49.9932,49.7434,49.9765,70736.0
2020-05-04 09:55:00,60.02,60.02,59.8,59.94,89462.0,49.9765,49.9765,49.7934,49.9099,89462.0
2020-05-04 10:00:00,59.94,60.0,59.83,59.96,148992.0,49.9099,49.9599,49.8183,49.9266,148992.0
2020-05-04 10:05:00,59.96,59.99,59.78,59.85,137442.0,49.9266,49.9516,49.7767,49.835,137442.0
2020-05-04 10:10:00,59.85,59.91,59.77,59.78,118820.0,49.835,49.8849,49.7684,49.7767,118820.0
2020-05-04 10:15:00,59.79,59.91,59.75,59.86,190764.0,49.785,49.8849,49.7517,49.8433,190764.0
2020-05-04 10:20:00,59.86,59.87,59.77,59.77,112110.0,49.8433,49.8516,49.7684,49.7684,112110.0
2020-05-04 10:25:00,59.77,59.89,59.76,59.87,92358.0,49.7684,49.8683,49.76,49.8516,92358.0
2020-05-04 10:30:00,59.88,60.05,59.83,60.05,135059.0,49.86,50.0015,49.8183,50.0015,135059.0
2020-05-04 10:35:00,60.05,60.14,60.05,60.1,86730.0,50.0015,50.0765,50.0015,50.0432,86730.0
2020-05-04 10:40:00,60.1,60.16,60.04,60.04,106534.0,50.0432,50.0931,49.9932,49.9932,106534.0
2020-05-04 10:45:00,60.03,60.06,59.94,59.95,71919.0,49.9849,50.0098,49.9099,49.9183,71919.0
2020-05-04 10:50:00,59.95,60.01,59.94,59.98,88734.0,49.9183,49.9682,49.9099,49.9432,88734.0
2020-05-04 10:55:00,59.98,60.02,59.86,59.86,69003.0,49.9432,49.9765,49.8433,49.8433,69003.0
2020-05-04 11:00:00,59.85,59.93,59.83,59.92,58016.0,49.835,49.9016,49.8183,49.8933,58016.0
2020-05-04 11:05:00,59.92,60.04,59.88,59.9,67136.0,49.8933,49.9932,49.86,49.8766,67136.0
2020-05-04 11:10:00,59.9,59.9,59.76,59.83,136508.0,49.8766,49.8766,49.76,49.8183,136508.0
2020-05-04 11:15:00,59.84,59.88,59.83,59.85,65587.0,49.8267,49.86,49.8183,49.835,65587.0
2020-05-04 11:20:00,59.85,59.88,59.79,59.87,69918.0,49.835,49.86,49.785,49.8516,69918.0
2020-05-04 11:25:00,59.88,59.9,59.79,59.87,99099.0,49.86,49.8766,49.785,49.8516,99099.0
2020-05-04 11:30:00,59.87,59.93,59.8,59.82,125323.0,49.8516,49.9016,49.7934,49.81,125323.0
2020-05-04 11:35:00,59.82,59.97,59.78,59.91,144470.0,49.81,49.9349,49.7767,49.8849,144470.0
2020-05-04 11:40:00,59.91,60.03,59.9,59.94,84401.0,49.8849,49.9849,49.8766,49.9099,84401.0
2020-05-04 11:45:00,59.94,60.0,59.84,59.91,136692.0,49.9099,49.9599,49.8267,49.8849,136692.0
2020-05-04 11:50:00,59.91,59.92,59.83,59.91,71924.0,49.8849,49.8933,49.8183,49.8849,71924.0
2020-05-04 11:55:00,59.91,59.93,59.85,59.9,90571.0,49.8849,49.9016,49.835,49.8766,90571.0
2020-05-04 12:00:00,59.91,59.93,59.85,59.9,99675.0,49.8849,49.9016,49.835,49.8766,99675.0
2020-05-04 12:05:00,59.9,59.93,59.85,59.9,93844.0,49.8766,49.9016,49.835,49.8766,93844.0
2020-05-04 12:10:00,59.9,59.91,59.82,59.83,48009.0,49.8766,49.8849,49.81,49.8183,48009.0
2020-05-04 12:15:00,59.84,59.88,59.81,59.86,53782.0,49.8267,49.86,49.8017,49.8433,53782.0
2020-05-04 12:20:00,59.85,59.91,59.81,59.91,66814.0,49.835,49.8849,49.8017,49.8849,66814.0
2020-05-04 12:25:00,59.91,59.96,59.87,59.95,49417.0,49.8849,49.9266,49.8516,49.9183,49417.0
2020-05-04 12:30:00,59.95,59.98,59.87,59.89,47661.0,49.9183,49.9432,49.8516,49.8683,47661.0
2020-05-04 12:35:00,59.9,59.91,59.8,59.84,54646.0,49.8766,49.8849,49.7934,49.8267,54646.0
2020-05-04 12:40:00,59.85,59.93,59.82,59.93,41822.0,49.835,49.9016,49.81,49.9016,41822.0
2020-05-04 12:45:00,59.92,59.99,59.9,59.94,63782.0,49.8933,49.9516,49.8766,49.9099,63782.0
2020-05-04 12:50:00,59.95,59.97,59.91,59.91,48764.0,49.9183,49.9349,49.8849,49.8849,48764.0
2020-05-04 12:55:00,59.9,59.95,59.87,59.92,47914.0,49.8766,49.9183,49.8516,49.8933,47914.0
2020-05-04 13:00:00,59.91,59.96,59.89,59.92,44010.0,49.8849,49.9266,49.8683,49.8933,44010.0
2020-05-04 13:05:00,59.92,59.98,59.91,59.98,41132.0,49.8933,49.9432,49.8849,49.9432,41132.0
2020-05-04 13:10:00,59.97,59.98,59.82,59.84,109241.0,49.9349,49.9432,49.81,49.8267,109241.0
2020-05-04 13:15:00,59.85,59.88,59.73,59.8,92631.0,49.835,49.86,49.7351,49.7934,92631.0
2020-05-04 13:20:00,59.8,59.91,59.78,59.9,51033.0,49.7934,49.8849,49.7767,49.8766,51033.0
2020-05-04 13:25:00,59.9,59.95,59.85,59.95,52596.0,49.8766,49.9183,49.835,49.9183,52596.0
2020-05-04 13:30:00,59.95,60.0,59.94,59.98,60913.0,49.9183,49.9599,49.9099,49.9432,60913.0
2020-05-04 13:35:00,59.98,60.06,59.97,60.02,55419.0,49.9432,50.0098,49.9349,49.9765,55419.0
2020-05-04 13:40:00,60.02,60.03,59.96,60.01,50291.0,49.9765,49.9849,49.9266,49.9682,50291.0
2020-05-04 13:45:00,60.01,60.09,60.0,60.07,74798.0,49.9682,50.0348,49.9599,50.0182,74798.0
2020-05-04 13:50:00,60.06,60.16,60.05,60.15,95227.0,50.0098,50.0931,50.0015,50.0848,95227.0
2020-05-04 13:55:00,60.15,60.19,60.12,60.16,70101.0,50.0848,50.1181,50.0598,50.0931,70101.0
2020-05-04 14:00:00,60.16,60.26,60.15,60.25,88260.0,50.0931,50.1764,50.0848,50.1681,88260.0
2020-05-04 14:05:00,60.24,60.37,60.23,60.3,198772.0,50.1597,50.268,50.1514,50.2097,198772.0
2020-05-04 14:10:00,60.3,60.43,60.29,60.4,121750.0,50.2097,50.3179,50.2014,50.293,121750.0
2020-05-04 14:15:00,60.4,60.43,60.38,60.39,102307.0,50.293,50.3179,50.2763,50.2846,102307.0
2020-05-04 14:20:00,60.38,60.39,60.32,60.33,65633.0,50.2763,50.2846,50.2263,50.2347,65633.0
2020-05-04 14:25:00,60.33,60.33,60.21,60.25,36835.0,50.2347,50.2347,50.1347,50.1681,36835.0
2020-05-04 14:30:00,60.25,60.28,60.22,60.25,37414.0,50.1681,50.193,50.1431,50.1681,37414.0
2020-05-04 14:35:00,60.25,60.25,60.17,60.17,46225.0,50.1681,50.1681,50.1014,50.1014,46225.0
2020-05-04 14:40:00,60.17,60.23,60.14,60.19,37402.0,50.1014,50.1514,50.0765,50.1181,37402.0
2020-05-04 14:45:00,60.18,60.32,60.17,60.32,40949.0,50.1098,50.2263,50.1014,50.2263,40949.0
2020-05-04 14:50:00,60.32,60.4,60.22,60.23,55749.0,50.2263,50.293,50.1431,50.1514,55749.0
2020-05-04 14:55:00,60.24,60.24,60.17,60.22,84372.0,50.1597,50.1597,50.1014,50.1431,84372.0
2020-05-04 15:00:00,60.21,60.21,60.14,60.16,51351.0,50.1347,50.1347,50.0765,50.0931,51351.0
2020-05-04 15:05:00,60.15,60.21,60.12,60.19,76722.0,50.0848,50.1347,50.0598,50.1181,76722.0
2020-05-04 15:10:00,60.19,60.3,60.19,60.27,69870.0,50.1181,50.2097,50.1181,50.1847,69870.0
2020-05-04 15:15:00,60.26,60.3,60.23,60.28,85198.0,50.1764,50.2097,50.1514,50.193,85198.0
2020-05-04 15:20:00,60.28,60.3,60.25,60.26,72645.0,50.193,50.2097,50.1681,50.1764,72645.0
2020-05-04 15:25:00,60.26,60.28,60.21,60.25,113296.0,50.1764,50.193,50.1347,50.1681,113296.0
2020-05-04 15:30:00,60.24,60.25,60.16,60.22,189110.0,50.1597,50.1681,50.0931,50.1431,189110.0
2020-05-04 15:35:00,60.22,60.23,60.16,60.17,150868.0,50.1431,50.1514,50.0931,50.1014,150868.0
2020-05-04 15:40:00,60.17,60.31,60.15,60.3,143709.0,50.1014,50.218,50.0848,50.2097,143709.0
2020-05-04 15:45:00,60.3,60.33,60.15,60.23,192340.0,50.2097,50.2347,50.0848,50.1514,192340.0
2020-05-04 15:50:00,60.23,60.24,59.87,60.09,389924.0,50.1514,50.1597,49.8516,50.0348,389924.0
2020-05-04 15:55:00,60.09,60.2,60.05,60.19,663081.0,50.0348,50.1264,50.0015,50.1181,663081.0
2020-05-05 09:30:00,60.6,60.68,60.43,60.64,320117.0,50.4595,50.5261,50.3179,50.4928,320117.0
2020-05-05 09:35:00,60.66,60.82,60.65,60.76,157061.0,50.5094,50.6427,50.5011,50.5927,157061.0
2020-05-05 09:40:00,60.77,60.96,60.76,60.88,205757.0,50.601,50.7592,50.5927,50.6926,205757.0
2020-05-05 09:45:00,60.89,61.1,60.84,61.07,114967.0,50.701,50.8758,50.6593,50.8508,114967.0
2020-05-05 09:50:00,61.07,61.21,60.95,61.21,112986.0,50.8508,50.9674,50.7509,50.9674,112986.0
2020-05-05 09:55:00,61.2,61.23,61.09,61.18,97089.0,50.9591,50.9841,50.8675,50.9424,97089.0
2020-05-05 10:00:00,61.19,61.3,61.15,61.22,151621.0,50.9508,51.0423,50.9174,50.9757,151621.0
2020-05-05 10:05:00,61.21,61.4,61.13,61.32,179309.0,50.9674,51.1256,50.9008,51.059,179309.0
2020-05-05 10:10:00,61.32,61.37,61.25,61.32,90474.0,51.059,51.1006,51.0007,51.059,90474.0
2020-05-05 10:15:00,61.31,61.44,61.27,61.43,132880.0,51.0507,51.1589,51.0174,51.1506,132880.0
2020-05-05 10:20:00,61.44,61.47,61.33,61.4,104117.0,51.1589,51.1839,51.0673,51.1256,104117.0
2020-05-05 10:25:00,61.4,61.54,61.25,61.34,259702.0,51.1256,51.2422,51.0007,51.0757,259702.0
2020-05-05 10:30:00,61.34,61.46,61.28,61.46,125229.0,51.0757,51.1756,51.0257,51.1756,125229.0
2020-05-05 10:35:00,61.46,61.59,61.42,61.58,132840.0,51.1756,51.2838,51.1423,51.2755,132840.0
2020-05-05 10:40:00,61.58,61.62,61.52,61.56,171508.0,51.2755,51.3088,51.2255,51.2588,171508.0
2020-05-05 10:45:00,61.55,61.56,61.37,61.5,115859.0,51.2505,51.2588,51.1006,51.2089,115859.0
2020-05-05 10:50:00,61.5,61.51,61.41,61.47,56401.0,51.2089,51.2172,51.1339,51.1839,56401.0
2020-05-05 10:55:00,61.47,61.48,61.33,61.33,67560.0,51.1839,51.1922,51.0673,51.0673,67560.0
2020-05-05 11:00:00,61.34,61.44,61.34,61.38,76940.0,51.0757,51.1589,51.0757,51.109,76940.0
2020-05-05 11:05:00,61.38,61.46,61.37,61.44,107668.0,51.109,51.1756,51.1006,51.1589,107668.0
2020-05-05 11:10:00,61.43,61.47,61.39,61.4,72631.0,51.1506,51.1839,51.1173,51.1256,72631.0
2020-05-05 11:15:00,61.4,61.5,61.39,61.48,125137.0,51.1256,51.2089,51.1173,51.1922,125137.0
2020-05-05 11:20:00,61.48,61.61,61.46,61.54,152177.0,51.1922,51.3005,51.1756,51.2422,152177.0
2020-05-05 11:25:00,61.53,61.56,61.46,61.54,87587.0,51.2339,51.2588,51.1756,51.2422,87587.0
2020-05-05 11:30:00,61.54,61.57,61.48,61.48,103600.0,51.2422,51.2672,51.1922,51.1922,103600.0
2020-05-05 11:35:00,61.48,61.52,61.41,61.47,89288.0,51.1922,51.2255,51.1339,51.1839,89288.0
2020-05-05 11:40:00,61.46,61.59,61.43,61.54,118407.0,51.1756,51.2838,51.1506,51.2422,118407.0
2020-05-05 11:45:00,61.54,61.54,61.47,61.53,105399.0,51.2422,51.2422,51.1839,51.2339,105399.0
2020-05-05 11:50:00,61.53,61.63,61.52,61.54,116749.0,51.2339,51.3171,51.2255,51.2422,116749.0
2020-05-05 11:55:00,61.55,61.61,61.52,61.56,96063.0,51.2505,51.3005,51.2255,51.2588,96063.0
2020-05-05 12:00:00,61.57,61.68,61.56,61.63,92942.0,51.2672,51.3588,51.2588,51.3171,92942.0
2020-05-05 12:05:00,61.63,61.7,61.6,61.67,71795.0,51.3171,51.3754,51.2921,51.3504,71795.0
2020-05-05 12:10:00,61.68,61.71,61.61,61.67,118390.0,51.3588,51.3837,51.3005,51.3504,118390.0
2020-05-05 12:15:00,61.68,61.73,61.64,61.67,153839.0,51.3588,51.4004,51.3255,51.3504,153839.0
2020-05-05 12:20:00,61.68,61.72,61.59,61.62,112833.0,51.3588,51.3921,51.2838,51.3088,112833.0
2020-05-05 12:25:00,61.61,61.65,61.52,61.59,210181.0,51.3005,51.3338,51.2255,51.2838,210181.0
2020-05-05 12:30:00,61.6,61.61,61.56,61.58,119474.0,51.2921,51.3005,51.2588,51.2755,119474.0
2020-05-05 12:35:00,61.58,61.58,61.41,61.51,187543.0,51.2755,51.2755,51.1339,51.2172,187543.0
2020-05-05 12:40:00,61.5,61.5,61.41,61.45,79479.0,51.2089,51.2089,51.1339,51.1672,79479.0
2020-05-05 12:45:00,61.46,61.54,61.46,61.51,56771.0,51.1756,51.2422,51.1756,51.2172,56771.0
2020-05-05 12:50:00,61.51,61.57,61.49,61.55,60481.0,51.2172,51.2672,51.2006,51.2505,60481.0
2020-05-05 12:55:00,61.55,61.57,61.51,61.54,52326.0,51.2505,51.2672,51.2172,51.2422,52326.0
2020-05-05 13:00:00,61.53,61.56,61.48,61.48,45109.0,51.2339,51.2588,51.1922,51.1922,45109.0
2020-05-05 13:05:00,61.48,61.51,61.45,61.51,48969.0,51.1922,51.2172,51.1672,51.2172,48969.0
2020-05-05 13:10:00,61.51,61.6,61.48,61.55,122097.0,51.2172,51.2921,51.1922,51.2505,122097.0
2020-05-05 13:15:00,61.55,61.6,61.54,61.56,114139.0,51.2505,51.2921,51.2422,51.2588,114139.0
2020-05-05 13:20:00,61.57,61.57,61.5,61.53,75829.0,51.2672,51.2672,51.2089,51.2339,75829.0
2020-05-05 13:25:00,61.53,61.59,61.51,61.59,83974.0,51.2339,51.2838,51.2172,51.2838,83974.0
2020-05-05 13:30:00,61.59,61.61,61.57,61.59,75518.0,51.2838,51.3005,51.2672,51.2838,75518.0
2020-05-05 13:35:00,61.6,61.63,61.58,61.63,98664.0,51.2921,51.3171,51.2755,51.3171,98664.0
2020-05-05 13:40:00,61.62,61.69,61.6,61.68,118275.0,51.3088,51.3671,51.2921,51.3588,118275.0
2020-05-05 13:45:00,61.68,61.8,61.67,61.75,183907.0,51.3588,51.4587,51.3504,51.417,183907.0
2020-05-05 13:50:00,61.75,61.79,61.67,61.68,200686.0,51.417,51.4504,51.3504,51.3588,200686.0
2020-05-05 13:55:00,61.68,61.68,61.62,61.66,123716.0,51.3588,51.3588,51.3088,51.3421,123716.0
2020-05-05 14:00:00,61.65,61.69,61.61,61.69,83657.0,51.3338,51.3671,51.3005,51.3671,83657.0
2020-05-05 14:05:00,61.68,61.72,61.66,61.68,65539.0,51.3588,51.3921,51.3421,51.3588,65539.0
2020-05-05 14:10:00,61.69,61.78,61.67,61.75,69104.0,51.3671,51.442,51.3504,51.417,69104.0
2020-05-05 14:15:00,61.74,61.76,61.71,61.76,53224.0,51.4087,51.4254,51.3837,51.4254,53224.0
2020-05-05 14:20:00,61.75,61.79,61.72,61.76,91071.0,51.417,51.4504,51.3921,51.4254,91071.0
2020-05-05 14:25:00,61.77,61.79,61.63,61.64,98126.0,51.4337,51.4504,51.3171,51.3255,98126.0
2020-05-05 14:30:00,61.64,61.65,61.52,61.56,81391.0,51.3255,51.3338,51.2255,51.2588,81391.0
2020-05-05 14:35:00,61.56,61.57,61.48,61.5,68722.0,51.2588,51.2672,51.1922,51.2089,68722.0
2020-05-05 14:40:00,61.49,61.52,61.47,61.48,69543.0,51.2006,51.2255,51.1839,51.1922,69543.0
2020-05-05 14:45:00,61.48,61.5,61.45,61.48,78664.0,51.1922,51.2089,51.1672,51.1922,78664.0
2020-05-05 14:50:00,61.48,61.48,61.31,61.35,236408.0,51.1922,51.1922,51.0507,51.084,236408.0
2020-05-05 14:55:00,61.34,61.57,61.33,61.56,90377.0,51.0757,51.2672,51.0673,51.2588,90377.0
2020-05-05 15:00:00,61.55,61.56,61.49,61.53,63952.0,51.2505,51.2588,51.2006,51.2339,63952.0
2020-05-05 15:05:00,61.53,61.55,61.46,61.47,67335.0,51.2339,51.2505,51.1756,51.1839,67335.0
2020-05-05 15:10:00,61.46,61.47,61.39,61.44,142605.0,51.1756,51.1839,51.1173,51.1589,142605.0
2020-05-05 15:15:00,61.45,61.45,61.36,61.39,123504.0,51.1672,51.1672,51.0923,51.1173,123504.0
2020-05-05 15:20:00,61.4,61.43,61.28,61.29,196650.0,51.1256,51.1506,51.0257,51.034,196650.0
2020-05-05 15:25:00,61.27,61.37,61.17,61.28,147986.0,51.0174,51.1006,50.9341,51.0257,147986.0
2020-05-05 15:30:00,61.27,61.33,61.2,61.25,177684.0,51.0174,51.0673,50.9591,51.0007,177684.0
2020-05-05 15:35:00,61.25,61.25,61.0,61.2,338924.0,51.0007,51.0007,50.7925,50.9591,338924.0
2020-05-05 15:40:00,61.19,61.31,61.13,61.28,181634.0,50.9508,51.0507,50.9008,51.0257,181634.0
2020-05-05 15:45:00,61.28,61.33,61.19,61.32,178548.0,51.0257,51.0673,50.9508,51.059,178548.0
2020-05-05 15:50:00,61.33,61.55,61.33,61.49,394807.0,51.0673,51.2505,51.0673,51.2006,394807.0
2020-05-05 15:55:00,61.5,61.5,61.34,61.38,580149.0,51.2089,51.2089,51.0757,51.109,580149.0
2020-05-06 09:30:00,61.65,61.86,61.61,61.68,197462.0,51.3338,51.5086,51.3005,51.3588,197462.0
2020-05-06 09:35:00,61.69,61.87,61.69,61.8,166520.0,51.3671,51.517,51.3671,51.4587,166520.0
2020-05-06 09:40:00,61.79,62.23,61.75,62.16,265638.0,51.4504,51.8167,51.417,51.7584,265638.0
2020-05-06 09:45:00,62.15,62.19,61.95,62.02,142203.0,51.7501,51.7834,51.5836,51.6419,142203.0
2020-05-06 09:50:00,62.01,62.07,61.85,61.86,116957.0,51.6335,51.6835,51.5003,51.5086,116957.0
2020-05-06 09:55:00,61.86,61.98,61.8,61.87,101611.0,51.5086,51.6086,51.4587,51.517,101611.0
2020-05-06 10:00:00,61.86,61.92,61.81,61.83,88534.0,51.5086,51.5586,51.467,51.4837,88534.0
2020-05-06 10:05:00,61.83,61.88,61.76,61.77,137485.0,51.4837,51.5253,51.4254,51.4337,137485.0
2020-05-06 10:10:00,61.78,61.78,61.58,61.65,159369.0,51.442,51.442,51.2755,51.3338,159369.0
2020-05-06 10:15:00,61.65,61.69,61.5,61.51,86781.0,51.3338,51.3671,51.2089,51.2172,86781.0
2020-05-06 10:20:00,61.51,61.54,61.38,61.51,101370.0,51.2172,51.2422,51.109,51.2172,101370.0
2020-05-06 10:25:00,61.49,61.52,61.32,61.5,145567.0,51.2006,51.2255,51.059,51.2089,145567.0
2020-05-06 10:30:00,61.49,61.51,61.28,61.31,126129.0,51.2006,51.2172,51.0257,51.0507,126129.0
2020-05-06 10:35:00,61.3,61.42,61.27,61.4,125851.0,51.0423,51.1423,51.0174,51.1256,125851.0
2020-05-06 10:40:00,61.39,61.45,61.3,61.43,213629.0,51.1173,51.1672,51.0423,51.1506,213629.0
2020-05-06 10:45:00,61.41,61.53,61.41,61.46,130908.0,51.1339,51.2339,51.1339,51.1756,130908.0
2020-05-06 10:50:00,61.45,61.57,61.42,61.5,384185.0,51.1672,51.2672,51.1423,51.2089,384185.0
2020-05-06 10:55:00,61.49,61.49,61.22,61.38,133612.0,51.2006,51.2006,50.9757,51.109,133612.0
2020-05-06 11:00:00,61.38,61.5,61.36,61.46,76769.0,51.109,51.2089,51.0923,51.1756,76769.0
2020-05-06 11:05:00,61.45,61.48,61.37,61.38,87273.0,51.1672,51.1922,51.1006,51.109,87273.0
2020-05-06 11:10:00,61.39,61.48,61.34,61.36,121740.0,51.1173,51.1922,51.0757,51.0923,121740.0
2020-05-06 11:15:00,61.37,61.38,61.25,61.37,105068.0,51.1006,51.109,51.0007,51.1006,105068.0
2020-05-06 11:20:00,61.36,61.39,61.23,61.24,176271.0,51.0923,51.1173,50.9841,50.9924,176271.0
2020-05-06 11:25:00,61.25,61.37,61.22,61.37,76098.0,51.0007,51.1006,50.9757,51.1006,76098.0
2020-05-06 11:30:00,61.37,61.4,61.3,61.32,72741.0,51.1006,51.1256,51.0423,51.059,72741.0
2020-05-06 11:35:00,61.32,61.38,61.3,61.32,79644.0,51.059,51.109,51.0423,51.059,79644.0
2020-05-06 11:40:00,61.33,61.33,61.1,61.12,90734.0,51.0673,51.0673,50.8758,50.8925,90734.0
2020-05-06 11:45:00,61.11,61.17,61.03,61.05,106407.0,50.8841,50.9341,50.8175,50.8342,106407.0
2020-05-06 11:50:00,61.03,61.04,60.97,61.0,112154.0,50.8175,50.8259,50.7676,50.7925,112154.0
2020-05-06 11:55:00,61.01,61.11,60.94,61.1,82286.0,50.8009,50.8841,50.7426,50.8758,82286.0
2020-05-06 12:00:00,61.09,61.16,60.99,61.14,53486.0,50.8675,50.9258,50.7842,50.9091,53486.0
2020-05-06 12:05:00,61.14,61.17,61.08,61.12,47039.0,50.9091,50.9341,50.8592,50.8925,47039.0
2020-05-06 12:10:00,61.12,61.13,61.05,61.08,45311.0,50.8925,50.9008,50.8342,50.8592,45311.0
2020-05-06 12:15:00,61.08,61.17,61.07,61.15,59887.0,50.8592,50.9341,50.8508,50.9174,59887.0
2020-05-06 12:20:00,61.16,61.16,61.06,61.1,52561.0,50.9258,50.9258,50.8425,50.8758,52561.0
2020-05-06 12:25:00,61.1,61.14,61.05,61.11,60530.0,50.8758,50.9091,50.8342,50.8841,60530.0
2020-05-06 12:30:00,61.12,61.17,61.08,61.09,55769.0,50.8925,50.9341,50.8592,50.8675,55769.0
2020-05-06 12:35:00,61.08,61.14,61.07,61.12,43367.0,50.8592,50.9091,50.8508,50.8925,43367.0
2020-05-06 12:40:00,61.12,61.12,61.03,61.05,51318.0,50.8925,50.8925,50.8175,50.8342,51318.0
2020-05-06 12:45:00,61.05,61.17,61.05,61.16,74187.0,50.8342,50.9341,50.8342,50.9258,74187.0
2020-05-06 12:50:00,61.16,61.25,61.16,61.19,63217.0,50.9258,51.0007,50.9258,50.9508,63217.0
2020-05-06 12:55:00,61.19,61.24,61.15,61.19,53291.0,50.9508,50.9924,50.9174,50.9508,53291.0
2020-05-06 13:00:00,61.19,61.24,61.11,61.15,66836.0,50.9508,50.9924,50.8841,50.9174,66836.0
2020-05-06 13:05:00,61.15,61.18,61.08,61.11,72722.0,50.9174,50.9424,50.8592,50.8841,72722.0
2020-05-06 13:10:00,61.1,61.17,61.1,61.15,40655.0,50.8758,50.9341,50.8758,50.9174,40655.0
2020-05-06 13:15:00,61.14,61.21,61.13,61.21,50159.0,50.9091,50.9674,50.9008,50.9674,50159.0
2020-05-06 13:20:00,61.21,61.23,61.03,61.15,79894.0,50.9674,50.9841,50.8175,50.9174,79894.0
2020-05-06 13:25:00,61.16,61.25,61.14,61.22,61286.0,50.9258,51.0007,50.9091,50.9757,61286.0
2020-05-06 13:30:00,61.22,61.28,61.2,61.26,134479.0,50.9757,51.0257,50.9591,51.009,134479.0
2020-05-06 13:35:00,61.26,61.37,61.24,61.32,202919.0,51.009,51.1006,50.9924,51.059,202919.0
2020-05-06 13:40:00,61.33,61.38,61.32,61.36,103569.0,51.0673,51.109,51.059,51.0923,103569.0
2020-05-06 13:45:00,61.36,61.43,61.33,61.42,71595.0,51.0923,51.1506,51.0673,51.1423,71595.0
2020-05-06 13:50:00,61.42,61.42,61.36,61.38,76638.0,51.1423,51.1423,51.0923,51.109,76638.0
2020-05-06 13:55:00,61.38,61.43,61.34,61.36,88179.0,51.109,51.1506,51.0757,51.0923,88179.0
2020-05-06 14:00:00,61.35,61.45,61.31,61.39,125803.0,51.084,51.1672,51.0507,51.1173,125803.0
2020-05-06 14:05:00,61.39,61.42,61.33,61.34,86702.0,51.1173,51.1423,51.0673,51.0757,86702.0
2020-05-06 14:10:00,61.34,61.35,61.22,61.23,91768.0,51.0757,51.084,50.9757,50.9841,91768.0
2020-05-06 14:15:00,61.24,61.33,61.24,61.31,60538.0,50.9924,51.0673,50.9924,51.0507,60538.0
2020-05-06 14:20:00,61.3,61.57,61.3,61.57,136557.0,51.0423,51.2672,51.0423,51.2672,136557.0
2020-05-06 14:25:00,61.57,61.59,61.42,61.42,98755.0,51.2672,51.2838,51.1423,51.1423,98755.0
2020-05-06 14:30:00,61.42,61.53,61.38,61.52,90217.0,51.1423,51.2339,51.109,51.2255,90217.0
2020-05-06 14:35:00,61.51,61.51,61.39,61.4,119780.0,51.2172,51.2172,51.1173,51.1256,119780.0
2020-05-06 14:40:00,61.4,61.44,61.35,61.39,102989.0,51.1256,51.1589,51.084,51.1173,102989.0
2020-05-06 14:45:00,61.39,61.49,61.38,61.47,87191.0,51.1173,51.2006,51.109,51.1839,87191.0
2020-05-06 14:50:00,61.46,61.55,61.44,61.54,96828.0,51.1756,51.2505,51.1589,51.2422,96828.0
2020-05-06 14:55:00,61.54,61.54,61.42,61.43,139057.0,51.2422,51.2422,51.1423,51.1506,139057.0
2020-05-06 15:00:00,61.43,61.48,61.35,61.39,92602.0,51.1506,51.1922,51.084,51.1173,92602.0
2020-05-06 15:05:00,61.39,61.44,61.36,61.43,116996.0,51.1173,51.1589,51.0923,51.1506,116996.0
2020-05-06 15:10:00,61.42,61.49,61.39,61.48,82052.0,51.1423,51.2006,51.1173,51.1922,82052.0
2020-05-06 15:15:00,61.47,61.52,61.42,61.45,94897.0,51.1839,51.2255,51.1423,51.1672,94897.0
2020-05-06 15:20:00,61.46,61.51,61.43,61.45,112287.0,51.1756,51.2172,51.1506,51.1672,112287.0
2020-05-06 15:25:00,61.46,61.49,61.39,61.41,134522.0,51.1756,51.2006,51.1173,51.1339,134522.0
2020-05-06 15:30:00,61.41,61.41,61.15,61.16,287646.0,51.1339,51.1339,50.9174,50.9258,287646.0
2020-05-06 15:35:00,61.17,61.17,61.02,61.1,285316.0,50.9341,50.9341,50.8092,50.8758,285316.0
2020-05-06 15:40:00,61.1,61.11,61.04,61.11,430293.0,50.8758,50.8841,50.8259,50.8841,430293.0
2020-05-06 15:45:00,61.1,61.27,61.08,61.22,386319.0,50.8758,51.0174,50.8592,50.9757,386319.0
2020-05-06 15:50:00,61.21,61.27,61.14,61.16,324196.0,50.9674,51.0174,50.9091,50.9258,324196.0
2020-05-06 15:55:00,61.15,61.19,61.11,61.14,501559.0,50.9174,50.9508,50.8841,50.9091,501559.0
2020-05-07 09:30:00,62.52,62.6,61.92,62.16,598167.0,52.0582,52.1248,51.5586,51.7584,598167.0
2020-05-07 09:35:00,62.16,62.33,61.92,61.99,255853.0,51.7584,51.9,51.5586,51.6169,255853.0
2020-05-07 09:40:00,61.99,62.17,61.81,62.17,183685.0,51.6169,51.7668,51.467,51.7668,183685.0
2020-05-07 09:45:00,62.17,62.5,62.17,62.42,298631.0,51.7668,52.0415,51.7668,51.9749,298631.0
2020-05-07 09:50:00,62.42,62.48,62.06,62.18,139703.0,51.9749,52.0249,51.6752,51.7751,139703.0
2020-05-07 09:55:00,62.18,62.56,62.18,62.35,249558.0,51.7751,52.0915,51.7751,51.9166,249558.0
2020-05-07 10:00:00,62.35,62.35,61.74,61.77,193610.0,51.9166,51.9166,51.4087,51.4337,193610.0
2020-05-07 10:05:00,61.77,61.91,61.58,61.87,252337.0,51.4337,51.5503,51.2755,51.517,252337.0
2020-05-07 10:10:00,61.87,61.91,61.43,61.58,170617.0,51.517,51.5503,51.1506,51.2755,170617.0
2020-05-07 10:15:00,61.58,61.63,61.37,61.38,123811.0,51.2755,51.3171,51.1006,51.109,123811.0
2020-05-07 10:20:00,61.37,61.37,61.1,61.26,271157.0,51.1006,51.1006,50.8758,51.009,271157.0
2020-05-07 10:25:00,61.26,61.39,61.14,61.14,135558.0,51.009,51.1173,50.9091,50.9091,135558.0
2020-05-07 10:30:00,61.15,61.21,61.09,61.17,115683.0,50.9174,50.9674,50.8675,50.9341,115683.0
2020-05-07 10:35:00,61.17,61.2,61.0,61.09,281161.0,50.9341,50.9591,50.7925,50.8675,281161.0
2020-05-07 10:40:00,61.08,61.41,61.08,61.3,171199.0,50.8592,51.1339,50.8592,51.0423,171199.0
2020-05-07 10:45:00,61.3,61.41,61.29,61.3,160589.0,51.0423,51.1339,51.034,51.0423,160589.0
2020-05-07 10:50:00,61.29,61.53,61.29,61.32,206498.0,51.034,51.2339,51.034,51.059,206498.0
2020-05-07 10:55:00,61.32,61.56,61.28,61.37,215665.0,51.059,51.2588,51.0257,51.1006,215665.0
2020-05-07 11:00:00,61.37,61.44,61.28,61.3,116810.0,51.1006,51.1589,51.0257,51.0423,116810.0
2020-05-07 11:05:00,61.29,61.31,61.09,61.21,139424.0,51.034,51.0507,50.8675,50.9674,139424.0
2020-05-07 11:10:00,61.2,61.32,61.18,61.3,114931.0,50.9591,51.059,50.9424,51.0423,114931.0
2020-05-07 11:15:00,61.3,61.45,61.29,61.35,125740.0,51.0423,51.1672,51.034,51.084,125740.0
2020-05-07 11:20:00,61.36,61.42,61.26,61.31,98778.0,51.0923,51.1423,51.009,51.0507,98778.0
2020-05-07 11:25:00,61.3,61.36,61.26,61.3,102795.0,51.0423,51.0923,51.009,51.0423,102795.0
2020-05-07 11:30:00,61.31,61.34,61.19,61.19,140430.0,51.0507,51.0757,50.9508,50.9508,140430.0
2020-05-07 11:35:00,61.2,61.51,61.19,61.5,122278.0,50.9591,51.2172,50.9508,51.2089,122278.0
2020-05-07 11:40:00,61.51,61.73,61.5,61.62,183411.0,51.2172,51.4004,51.2089,51.3088,183411.0
2020-05-07 11:45:00,61.63,61.78,61.58,61.64,105884.0,51.3171,51.442,51.2755,51.3255,105884.0
2020-05-07 11:50:00,61.64,61.64,61.49,61.52,61041.0,51.3255,51.3255,51.2006,51.2255,61041.0
2020-05-07 11:55:00,61.51,61.57,61.49,61.54,66593.0,51.2172,51.2672,51.2006,51.2422,66593.0
2020-05-07 12:00:00,61.54,61.63,61.52,61.52,52015.0,51.2422,51.3171,51.2255,51.2255,52015.0
2020-05-07 12:05:00,61.52,61.55,61.42,61.54,65805.0,51.2255,51.2505,51.1423,51.2422,65805.0
2020-05-07 12:10:00,61.54,61.64,61.53,61.62,60689.0,51.2422,51.3255,51.2339,51.3088,60689.0
2020-05-07 12:15:00,61.63,61.69,61.6,61.6,60581.0,51.3171,51.3671,51.2921,51.2921,60581.0
2020-05-07 12:20:00,61.59,61.62,61.53,61.6,46477.0,51.2838,51.3088,51.2339,51.2921,46477.0
2020-05-07 12:25:00,61.6,61.65,61.51,61.52,74238.0,51.2921,51.3338,51.2172,51.2255,74238.0
2020-05-07 12:30:00,61.52,61.54,61.37,61.38,52518.0,51.2255,51.2422,51.1006,51.109,52518.0
2020-05-07 12:35:00,61.39,61.5,61.37,61.48,73559.0,51.1173,51.2089,51.1006,51.1922,73559.0
2020-05-07 12:40:00,61.47,61.56,61.47,61.48,47801.0,51.1839,51.2588,51.1839,51.1922,47801.0
2020-05-07 12:45:00,61.48,61.56,61.48,61.51,73827.0,51.1922,51.2588,51.1922,51.2172,73827.0
2020-05-07 12:50:00,61.5,61.53,61.46,61.52,157644.0,51.2089,51.2339,51.1756,51.2255,157644.0
2020-05-07 12:55:00,61.53,61.57,61.49,61.51,96792.0,51.2339,51.2672,51.2006,51.2172,96792.0
2020-05-07 13:00:00,61.51,61.53,61.46,61.47,72690.0,51.2172,51.2339,51.1756,51.1839,72690.0
2020-05-07 13:05:00,61.47,61.5,61.41,61.48,54133.0,51.1839,51.2089,51.1339,51.1922,54133.0
2020-05-07 13:10:00,61.48,61.56,61.45,61.52,110570.0,51.1922,51.2588,51.1672,51.2255,110570.0
2020-05-07 13:15:00,61.53,61.54,61.46,61.5,79319.0,51.2339,51.2422,51.1756,51.2089,79319.0
2020-05-07 13:20:00,61.5,61.53,61.42,61.45,56860.0,51.2089,51.2339,51.1423,51.1672,56860.0
2020-05-07 13:25:00,61.45,61.46,61.34,61.34,55984.0,51.1672,51.1756,51.0757,51.0757,55984.0
2020-05-07 13:30:00,61.35,61.4,61.25,61.26,186994.0,51.084,51.1256,51.0007,51.009,186994.0
2020-05-07 13:35:00,61.25,61.26,61.2,61.2,60361.0,51.0007,51.009,50.9591,50.9591,60361.0
2020-05-07 13:40:00,61.2,61.21,61.11,61.13,77303.0,50.9591,50.9674,50.8841,50.9008,77303.0
2020-05-07 13:45:00,61.12,61.16,61.06,61.1,75136.0,50.8925,50.9258,50.8425,50.8758,75136.0
2020-05-07 13:50:00,61.1,61.18,61.06,61.07,157875.0,50.8758,50.9424,50.8425,50.8508,157875.0
2020-05-07 13:55:00,61.07,61.08,61.01,61.07,56495.0,50.8508,50.8592,50.8009,50.8508,56495.0
2020-05-07 14:00:00,61.06,61.07,60.94,60.94,139336.0,50.8425,50.8508,50.7426,50.7426,139336.0
2020-05-07 14:05:00,60.94,61.06,60.94,61.0,83491.0,50.7426,50.8425,50.7426,50.7925,83491.0
2020-05-07 14:10:00,61.0,61.06,60.98,60.98,121300.0,50.7925,50.8425,50.7759,50.7759,121300.0
2020-05-07 14:15:00,60.98,60.99,60.89,60.9,97925.0,50.7759,50.7842,50.701,50.7093,97925.0
2020-05-07 14:20:00,60.89,61.0,60.86,60.95,92172.0,50.701,50.7925,50.676,50.7509,92172.0
2020-05-07 14:25:00,60.95,61.05,60.93,61.01,76171.0,50.7509,50.8342,50.7343,50.8009,76171.0
2020-05-07 14:30:00,61.01,61.04,60.88,60.88,78803.0,50.8009,50.8259,50.6926,50.6926,78803.0
2020-05-07 14:35:00,60.89,60.92,60.86,60.89,70779.0,50.701,50.7259,50.676,50.701,70779.0
2020-05-07 14:40:00,60.89,60.9,60.73,60.73,120081.0,50.701,50.7093,50.5677,50.5677,120081.0
2020-05-07 14:45:00,60.74,60.75,60.65,60.69,130075.0,50.5761,50.5844,50.5011,50.5344,130075.0
2020-05-07 14:50:00,60.69,60.93,60.69,60.89,164626.0,50.5344,50.7343,50.5344,50.701,164626.0
2020-05-07 14:55:00,60.89,60.94,60.87,60.91,122028.0,50.701,50.7426,50.6843,50.7176,122028.0
2020-05-07 15:00:00,60.9,60.93,60.77,60.91,165555.0,50.7093,50.7343,50.601,50.7176,165555.0
2020-05-07 15:05:00,60.91,61.05,60.9,60.98,134677.0,50.7176,50.8342,50.7093,50.7759,134677.0
2020-05-07 15:10:00,60.97,60.98,60.86,60.86,105303.0,50.7676,50.7759,50.676,50.676,105303.0
2020-05-07 15:15:00,60.85,60.86,60.61,60.72,175504.0,50.6676,50.676,50.4678,50.5594,175504.0
2020-05-07 15:20:00,60.71,60.92,60.69,60.82,120572.0,50.5511,50.7259,50.5344,50.6427,120572.0
2020-05-07 15:25:00,60.83,60.97,60.82,60.93,91147.0,50.651,50.7676,50.6427,50.7343,91147.0
2020-05-07 15:30:00,60.92,60.98,60.83,60.98,168633.0,50.7259,50.7759,50.651,50.7759,168633.0
2020-05-07 15:35:00,60.97,61.0,60.83,60.93,228051.0,50.7676,50.7925,50.651,50.7343,228051.0
2020-05-07 15:40:00,60.94,61.03,60.91,60.97,265141.0,50.7426,50.8175,50.7176,50.7676,265141.0
2020-05-07 15:45:00,60.98,61.07,60.85,60.87,314784.0,50.7759,50.8508,50.6676,50.6843,314784.0
2020-05-07 15:50:00,60.87,61.02,60.85,60.98,452786.0,50.6843,50.8092,50.6676,50.7759,452786.0
2020-05-07 15:55:00,60.98,61.06,60.92,60.98,697649.0,50.7759,50.8425,50.7259,50.7759,697649.0
2020-05-08 09:30:00,61.83,61.93,61.7,61.84,368348.0,51.4837,51.5669,51.3754,51.492,368348.0
2020-05-08 09:35:00,61.84,61.94,61.8,61.94,224203.0,51.492,51.5753,51.4587,51.5753,224203.0
2020-05-08 09:40:00,61.93,61.94,61.77,61.79,236595.0,51.5669,51.5753,51.4337,51.4504,236595.0
2020-05-08 09:45:00,61.78,61.85,61.74,61.84,190916.0,51.442,51.5003,51.4087,51.492,190916.0
2020-05-08 09:50:00,61.85,61.91,61.81,61.85,185787.0,51.5003,51.5503,51.467,51.5003,185787.0
2020-05-08 09:55:00,61.85,62.03,61.82,62.02,182221.0,51.5003,51.6502,51.4753,51.6419,182221.0
2020-05-08 10:00:00,62.02,62.18,61.96,61.98,174377.0,51.6419,51.7751,51.5919,51.6086,174377.0
2020-05-08 10:05:00,61.98,61.98,61.89,61.9,147703.0,51.6086,51.6086,51.5336,51.5419,147703.0
2020-05-08 10:10:00,61.9,62.01,61.81,61.96,289477.0,51.5419,51.6335,51.467,51.5919,289477.0
2020-05-08 10:15:00,61.95,62.06,61.87,62.03,123438.0,51.5836,51.6752,51.517,51.6502,123438.0
2020-05-08 10:20:00,62.03,62.04,61.85,61.89,161038.0,51.6502,51.6585,51.5003,51.5336,161038.0
2020-05-08 10:25:00,61.9,61.92,61.82,61.86,81584.0,51.5419,51.5586,51.4753,51.5086,81584.0
2020-05-08 10:30:00,61.86,61.91,61.85,61.89,54360.0,51.5086,51.5503,51.5003,51.5336,54360.0
2020-05-08 10:35:00,61.88,62.03,61.87,61.97,138999.0,51.5253,51.6502,51.517,51.6002,138999.0
2020-05-08 10:40:00,61.96,61.97,61.86,61.88,104887.0,51.5919,51.6002,51.5086,51.5253,104887.0
2020-05-08 10:45:00,61.88,61.95,61.87,61.93,98306.0,51.5253,51.5836,51.517,51.5669,98306.0
2020-05-08 10:50:00,61.93,62.0,61.89,61.91,115806.0,51.5669,51.6252,51.5336,51.5503,115806.0
2020-05-08 10:55:00,61.9,61.97,61.86,61.92,79538.0,51.5419,51.6002,51.5086,51.5586,79538.0
2020-05-08 11:00:00,61.93,61.95,61.82,61.84,99755.0,51.5669,51.5836,51.4753,51.492,99755.0
2020-05-08 11:05:00,61.84,61.94,61.81,61.82,105925.0,51.492,51.5753,51.467,51.4753,105925.0
2020-05-08 11:10:00,61.81,61.86,61.79,61.82,87017.0,51.467,51.5086,51.4504,51.4753,87017.0
2020-05-08 11:15:00,61.82,61.86,61.76,61.8,103490.0,51.4753,51.5086,51.4254,51.4587,103490.0
2020-05-08 11:20:00,61.8,61.81,61.7,61.75,159924.0,51.4587,51.467,51.3754,51.417,159924.0
2020-05-08 11:25:00,61.75,61.79,61.71,61.75,82570.0,51.417,51.4504,51.3837,51.417,82570.0
2020-05-08 11:30:00,61.75,61.88,61.74,61.87,116351.0,51.417,51.5253,51.4087,51.517,116351.0
2020-05-08 11:35:00,61.87,61.88,61.72,61.73,87191.0,51.517,51.5253,51.3921,51.4004,87191.0
2020-05-08 11:40:00,61.73,61.76,61.66,61.7,95663.0,51.4004,51.4254,51.3421,51.3754,95663.0
2020-05-08 11:45:00,61.7,61.8,61.69,61.75,59265.0,51.3754,51.4587,51.3671,51.417,59265.0
2020-05-08 11:50:00,61.76,61.85,61.72,61.82,80984.0,51.4254,51.5003,51.3921,51.4753,80984.0
2020-05-08 11:55:00,61.81,61.82,61.77,61.81,89973.0,51.467,51.4753,51.4337,51.467,89973.0
2020-05-08 12:00:00,61.81,61.81,61.58,61.59,103316.0,51.467,51.467,51.2755,51.2838,103316.0
2020-05-08 12:05:00,61.59,61.72,61.53,61.64,90755.0,51.2838,51.3921,51.2339,51.3255,90755.0
2020-05-08 12:10:00,61.63,61.63,61.58,61.59,65941.0,51.3171,51.3171,51.2755,51.2838,65941.0
2020-05-08 12:15:00,61.59,61.62,61.56,61.59,68486.0,51.2838,51.3088,51.2588,51.2838,68486.0
2020-05-08 12:20:00,61.59,61.6,61.49,61.53,83644.0,51.2838,51.2921,51.2006,51.2339,83644.0
2020-05-08 12:25:00,61.52,61.59,61.51,61.56,41694.0,51.2255,51.2838,51.2172,51.2588,41694.0
2020-05-08 12:30:00,61.57,61.61,61.5,61.51,96255.0,51.2672,51.3005,51.2089,51.2172,96255.0
2020-05-08 12:35:00,61.52,61.55,61.48,61.55,62897.0,51.2255,51.2505,51.1922,51.2505,62897.0
2020-05-08 12:40:00,61.55,61.58,61.52,61.53,36956.0,51.2505,51.2755,51.2255,51.2339,36956.0
2020-05-08 12:45:00,61.53,61.53,61.42,61.42,59963.0,51.2339,51.2339,51.1423,51.1423,59963.0
2020-05-08 12:50:00,61.43,61.63,61.43,61.62,66720.0,51.1506,51.3171,51.1506,51.3088,66720.0
2020-05-08 12:55:00,61.63,61.64,61.58,61.58,83804.0,51.3171,51.3255,51.2755,51.2755,83804.0
2020-05-08 13:00:00,61.58,61.62,61.55,61.59,68708.0,51.2755,51.3088,51.2505,51.2838,68708.0
2020-05-08 13:05:00,61.59,61.6,61.46,61.5,87868.0,51.2838,51.2921,51.1756,51.2089,87868.0
2020-05-08 13:10:00,61.5,61.53,61.46,61.49,407900.0,51.2089,51.2339,51.1756,51.2006,407900.0
2020-05-08 13:15:00,61.5,61.51,61.33,61.33,95124.0,51.2089,51.2172,51.0673,51.0673,95124.0
2020-05-08 13:20:00,61.34,61.42,61.33,61.39,60303.0,51.0757,51.1423,51.0673,51.1173,60303.0
2020-05-08 13:25:00,61.39,61.44,61.35,61.41,69928.0,51.1173,51.1589,51.084,51.1339,69928.0
2020-05-08 13:30:00,61.41,61.41,61.29,61.29,131700.0,51.1339,51.1339,51.034,51.034,131700.0
2020-05-08 13:35:00,61.29,61.35,61.25,61.34,78190.0,51.034,51.084,51.0007,51.0757,78190.0
2020-05-08 13:40:00,61.35,61.35,61.19,61.22,100538.0,51.084,51.084,50.9508,50.9757,100538.0
2020-05-08 13:45:00,61.21,61.24,61.07,61.07,129599.0,50.9674,50.9924,50.8508,50.8508,129599.0
2020-05-08 13:50:00,61.08,61.16,61.07,61.15,125548.0,50.8592,50.9258,50.8508,50.9174,125548.0
2020-05-08 13:55:00,61.15,61.25,61.14,61.18,179217.0,50.9174,51.0007,50.9091,50.9424,179217.0
2020-05-08 14:00:00,61.18,61.18,61.11,61.15,56817.0,50.9424,50.9424,50.8841,50.9174,56817.0
2020-05-08 14:05:00,61.15,61.19,61.09,61.17,54829.0,50.9174,50.9508,50.8675,50.9341,54829.0
2020-05-08 14:10:00,61.17,61.24,61.14,61.15,95980.0,50.9341,50.9924,50.9091,50.9174,95980.0
2020-05-08 14:15:00,61.15,61.16,61.06,61.09,68094.0,50.9174,50.9258,50.8425,50.8675,68094.0
2020-05-08 14:20:00,61.09,61.2,61.08,61.19,91769.0,50.8675,50.9591,50.8592,50.9508,91769.0
2020-05-08 14:25:00,61.19,61.26,61.17,61.18,47121.0,50.9508,51.009,50.9341,50.9424,47121.0
2020-05-08 14:30:00,61.18,61.18,61.08,61.09,92849.0,50.9424,50.9424,50.8592,50.8675,92849.0
2020-05-08 14:35:00,61.09,61.1,61.01,61.04,61802.0,50.8675,50.8758,50.8009,50.8259,61802.0
2020-05-08 14:40:00,61.04,61.09,60.96,60.98,160715.0,50.8259,50.8675,50.7592,50.7759,160715.0
2020-05-08 14:45:00,60.97,61.05,60.97,61.03,107817.0,50.7676,50.8342,50.7676,50.8175,107817.0
2020-05-08 14:50:00,61.03,61.11,61.02,61.03,90422.0,50.8175,50.8841,50.8092,50.8175,90422.0
2020-05-08 14:55:00,61.03,61.12,61.02,61.09,95574.0,50.8175,50.8925,50.8092,50.8675,95574.0
2020-05-08 15:00:00,61.09,61.22,61.0,61.22,141195.0,50.8675,50.9757,50.7925,50.9757,141195.0
2020-05-08 15:05:00,61.21,61.23,61.13,61.15,138966.0,50.9674,50.9841,50.9008,50.9174,138966.0
2020-05-08 15:10:00,61.15,61.16,61.07,61.08,180057.0,50.9174,50.9258,50.8508,50.8592,180057.0
2020-05-08 15:15:00,61.08,61.09,60.98,61.02,189150.0,50.8592,50.8675,50.7759,50.8092,189150.0
2020-05-08 15:20:00,61.03,61.07,60.95,61.05,146099.0,50.8175,50.8508,50.7509,50.8342,146099.0
2020-05-08 15:25:00,61.05,61.17,61.05,61.13,116584.0,50.8342,50.9341,50.8342,50.9008,116584.0
2020-05-08 15:30:00,61.13,61.17,61.09,61.11,239755.0,50.9008,50.9341,50.8675,50.8841,239755.0
2020-05-08 15:35:00,61.1,61.17,61.09,61.14,212554.0,50.8758,50.9341,50.8675,50.9091,212554.0
2020-05-08 15:40:00,61.14,61.2,61.07,61.1,306185.0,50.9091,50.9591,50.8508,50.8758,306185.0
2020-05-08 15:45:00,61.09,61.1,60.98,61.02,213139.0,50.8675,50.8758,50.7759,50.8092,213139.0
2020-05-08 15:50:00,61.01,61.15,60.97,61.06,537040.0,50.8009,50.9174,50.7676,50.8425,537040.0
2020-05-08 15:55:00,61.07,61.1,60.96,61.03,618098.0,50.8508,50.8758,50.7592,50.8175,618098.0
2020-05-11 09:30:00,60.87,61.06,60.77,60.82,329457.0,50.6843,50.8425,50.601,50.6427,329457.0
2020-05-11 09:35:00,60.83,61.36,60.8,61.35,131113.0,50.651,51.0923,50.626,51.084,131113.0
2020-05-11 09:40:00,61.36,61.47,61.28,61.39,135808.0,51.0923,51.1839,51.0257,51.1173,135808.0
2020-05-11 09:45:00,61.4,61.43,61.29,61.43,103912.0,51.1256,51.1506,51.034,51.1506,103912.0
2020-05-11 09:50:00,61.43,61.48,61.35,61.48,154316.0,51.1506,51.1922,51.084,51.1922,154316.0
2020-05-11 09:55:00,61.48,61.67,61.46,61.64,296411.0,51.1922,51.3504,51.1756,51.3255,296411.0
2020-05-11 10:00:00,61.64,61.95,61.53,61.94,232715.0,51.3255,51.5836,51.2339,51.5753,232715.0
2020-05-11 10:05:00,61.94,62.04,61.91,62.02,160748.0,51.5753,51.6585,51.5503,51.6419,160748.0
2020-05-11 10:10:00,62.02,62.12,62.0,62.04,115587.0,51.6419,51.7251,51.6252,51.6585,115587.0
2020-05-11 10:15:00,62.03,62.06,61.97,62.02,69851.0,51.6502,51.6752,51.6002,51.6419,69851.0
2020-05-11 10:20:00,62.01,62.22,61.97,62.19,139319.0,51.6335,51.8084,51.6002,51.7834,139319.0
2020-05-11 10:25:00,62.19,62.22,62.06,62.12,108718.0,51.7834,51.8084,51.6752,51.7251,108718.0
2020-05-11 10:30:00,62.12,62.13,62.01,62.07,96610.0,51.7251,51.7335,51.6335,51.6835,96610.0
2020-05-11 10:35:00,62.08,62.13,61.88,61.99,237319.0,51.6918,51.7335,51.5253,51.6169,237319.0
2020-05-11 10:40:00,61.99,62.11,61.91,62.11,113690.0,51.6169,51.7168,51.5503,51.7168,113690.0
2020-05-11 10:45:00,62.1,62.17,62.06,62.13,72238.0,51.7085,51.7668,51.6752,51.7335,72238.0
2020-05-11 10:50:00,62.12,62.13,62.03,62.06,71742.0,51.7251,51.7335,51.6502,51.6752,71742.0
2020-05-11 10:55:00,62.06,62.1,61.98,62.04,58333.0,51.6752,51.7085,51.6086,51.6585,58333.0
2020-05-11 11:00:00,62.04,62.16,61.98,61.99,110657.0,51.6585,51.7584,51.6086,51.6169,110657.0
2020-05-11 11:05:00,61.99,62.01,61.91,61.91,61096.0,51.6169,51.6335,51.5503,51.5503,61096.0
2020-05-11 11:10:00,61.92,61.98,61.86,61.98,58872.0,51.5586,51.6086,51.5086,51.6086,58872.0
2020-05-11 11:15:00,61.98,62.0,61.9,61.98,71461.0,51.6086,51.6252,51.5419,51.6086,71461.0
2020-05-11 11:20:00,61.98,62.06,61.96,62.04,60081.0,51.6086,51.6752,51.5919,51.6585,60081.0
2020-05-11 11:25:00,62.04,62.22,61.99,62.2,93520.0,51.6585,51.8084,51.6169,51.7917,93520.0
2020-05-11 11:30:00,62.2,62.22,62.13,62.19,71938.0,51.7917,51.8084,51.7335,51.7834,71938.0
2020-05-11 11:35:00,62.2,62.3,62.19,62.3,131783.0,51.7917,51.875,51.7834,51.875,131783.0
2020-05-11 11:40:00,62.29,62.43,62.28,62.43,122763.0,51.8667,51.9833,51.8584,51.9833,122763.0
2020-05-11 11:45:00,62.43,62.49,62.33,62.38,116861.0,51.9833,52.0332,51.9,51.9416,116861.0
2020-05-11 11:50:00,62.38,62.49,62.31,62.44,62811.0,51.9416,52.0332,51.8833,51.9916,62811.0
2020-05-11 11:55:00,62.43,62.44,62.33,62.38,56646.0,51.9833,51.9916,51.9,51.9416,56646.0
2020-05-11 12:00:00,62.38,62.41,62.3,62.34,58466.0,51.9416,51.9666,51.875,51.9083,58466.0
2020-05-11 12:05:00,62.35,62.45,62.33,62.44,63443.0,51.9166,51.9999,51.9,51.9916,63443.0
2020-05-11 12:10:00,62.45,62.47,62.41,62.46,70660.0,51.9999,52.0166,51.9666,52.0082,70660.0
2020-05-11 12:15:00,62.46,62.49,62.44,62.48,160411.0,52.0082,52.0332,51.9916,52.0249,160411.0
2020-05-11 12:20:00,62.47,62.55,62.46,62.48,190723.0,52.0166,52.0832,52.0082,52.0249,190723.0
2020-05-11 12:25:00,62.48,62.53,62.43,62.44,103448.0,52.0249,52.0665,51.9833,51.9916,103448.0
2020-05-11 12:30:00,62.43,62.43,62.29,62.36,110887.0,51.9833,51.9833,51.8667,51.925,110887.0
2020-05-11 12:35:00,62.37,62.4,62.29,62.33,98453.0,51.9333,51.9583,51.8667,51.9,98453.0
2020-05-11 12:40:00,62.33,62.44,62.3,62.44,89587.0,51.9,51.9916,51.875,51.9916,89587.0
2020-05-11 12:45:00,62.43,62.46,62.36,62.37,108097.0,51.9833,52.0082,51.925,51.9333,108097.0
2020-05-11 12:50:00,62.37,62.48,62.37,62.46,62673.0,51.9333,52.0249,51.9333,52.0082,62673.0
2020-05-11 12:55:00,62.46,62.52,62.41,62.46,76422.0,52.0082,52.0582,51.9666,52.0082,76422.0
2020-05-11 13:00:00,62.46,62.52,62.42,62.48,60418.0,52.0082,52.0582,51.9749,52.0249,60418.0
2020-05-11 13:05:00,62.48,62.53,62.48,62.5,49933.0,52.0249,52.0665,52.0249,52.0415,49933.0
2020-05-11 13:10:00,62.5,62.52,62.47,62.5,49076.0,52.0415,52.0582,52.0166,52.0415,49076.0
2020-05-11 13:15:00,62.51,62.64,62.49,62.63,247505.0,52.0499,52.1581,52.0332,52.1498,247505.0
2020-05-11 13:20:00,62.63,62.68,62.62,62.63,63084.0,52.1498,52.1914,52.1415,52.1498,63084.0
2020-05-11 13:25:00,62.63,62.66,62.6,62.6,52594.0,52.1498,52.1748,52.1248,52.1248,52594.0
2020-05-11 13:30:00,62.59,62.65,62.58,62.63,87063.0,52.1165,52.1664,52.1082,52.1498,87063.0
2020-05-11 13:35:00,62.63,62.68,62.6,62.61,91107.0,52.1498,52.1914,52.1248,52.1331,91107.0
2020-05-11 13:40:00,62.6,62.62,62.45,62.47,113430.0,52.1248,52.1415,51.9999,52.0166,113430.0
2020-05-11 13:45:00,62.47,62.49,62.29,62.3,119854.0,52.0166,52.0332,51.8667,51.875,119854.0
2020-05-11 13:50:00,62.3,62.33,62.25,62.28,117279.0,51.875,51.9,51.8334,51.8584,117279.0
2020-05-11 13:55:00,62.29,62.33,62.25,62.25,87109.0,51.8667,51.9,51.8334,51.8334,87109.0
2020-05-11 14:00:00,62.26,62.27,62.15,62.16,122140.0,51.8417,51.85,51.7501,51.7584,122140.0
2020-05-11 14:05:00,62.15,62.16,62.1,62.14,83022.0,51.7501,51.7584,51.7085,51.7418,83022.0
2020-05-11 14:10:00,62.14,62.19,62.09,62.18,96716.0,51.7418,51.7834,51.7002,51.7751,96716.0
2020-05-11 14:15:00,62.18,62.24,62.18,62.22,61415.0,51.7751,51.8251,51.7751,51.8084,61415.0
2020-05-11 14:20:00,62.22,62.31,62.2,62.26,102353.0,51.8084,51.8833,51.7917,51.8417,102353.0
2020-05-11 14:25:00,62.27,62.3,62.18,62.28,75417.0,51.85,51.875,51.7751,51.8584,75417.0
2020-05-11 14:30:00,62.27,62.39,62.26,62.38,78034.0,51.85,51.95,51.8417,51.9416,78034.0
2020-05-11 14:35:00,62.39,62.41,62.36,62.38,50270.0,51.95,51.9666,51.925,51.9416,50270.0
2020-05-11 14:40:00,62.38,62.47,62.35,62.45,127515.0,51.9416,52.0166,51.9166,51.9999,127515.0
2020-05-11 14:45:00,62.44,62.54,62.41,62.51,153942.0,51.9916,52.0749,51.9666,52.0499,153942.0
2020-05-11 14:50:00,62.5,62.59,62.46,62.49,99045.0,52.0415,52.1165,52.0082,52.0332,99045.0
2020-05-11 14:55:00,62.49,62.54,62.46,62.48,66389.0,52.0332,52.0749,52.0082,52.0249,66389.0
2020-05-11 15:00:00,62.49,62.57,62.49,62.54,108977.0,52.0332,52.0998,52.0332,52.0749,108977.0
2020-05-11 15:05:00,62.53,62.55,62.48,62.52,95938.0,52.0665,52.0832,52.0249,52.0582,95938.0
2020-05-11 15:10:00,62.52,62.53,62.44,62.47,59059.0,52.0582,52.0665,51.9916,52.0166,59059.0
2020-05-11 15:15:00,62.47,62.55,62.46,62.5,91028.0,52.0166,52.0832,52.0082,52.0415,91028.0
2020-05-11 15:20:00,62.5,62.54,62.47,62.49,109091.0,52.0415,52.0749,52.0166,52.0332,109091.0
2020-05-11 15:25:00,62.5,62.6,62.47,62.55,228288.0,52.0415,52.1248,52.0166,52.0832,228288.0
2020-05-11 15:30:00,62.55,62.64,62.52,62.56,251525.0,52.0832,52.1581,52.0582,52.0915,251525.0
2020-05-11 15:35:00,62.55,62.77,62.55,62.76,170891.0,52.0832,52.2664,52.0832,52.258,170891.0
2020-05-11 15:40:00,62.76,62.79,62.67,62.76,179279.0,52.258,52.283,52.1831,52.258,179279.0
2020-05-11 15:45:00,62.76,62.81,62.64,62.65,229002.0,52.258,52.2997,52.1581,52.1664,229002.0
2020-05-11 15:50:00,62.64,62.75,62.56,62.73,366926.0,52.1581,52.2497,52.0915,52.2331,366926.0
2020-05-11 15:55:00,62.73,62.78,62.64,62.64,555268.0,52.2331,52.2747,52.1581,52.1581,555268.0
2020-05-12 09:30:00,63.17,63.39,63.16,63.38,461207.0,52.5994,52.7826,52.5911,52.7743,461207.0
2020-05-12 09:35:00,63.37,63.43,62.87,62.9,308431.0,52.766,52.8159,52.3496,52.3746,308431.0
2020-05-12 09:40:00,62.91,63.13,62.88,63.03,243637.0,52.3829,52.5661,52.358,52.4829,243637.0
2020-05-12 09:45:00,63.04,63.42,63.03,63.41,245736.0,52.4912,52.8076,52.4829,52.7993,245736.0
2020-05-12 09:50:00,63.42,63.47,63.05,63.12,252669.0,52.8076,52.8492,52.4995,52.5578,252669.0
2020-05-12 09:55:00,63.13,63.19,63.05,63.14,180234.0,52.5661,52.6161,52.4995,52.5745,180234.0
2020-05-12 10:00:00,63.15,63.43,63.15,63.41,169064.0,52.5828,52.8159,52.5828,52.7993,169064.0
2020-05-12 10:05:00,63.41,63.59,63.3,63.57,304789.0,52.7993,52.9492,52.7077,52.9325,304789.0
2020-05-12 10:10:00,63.58,63.61,63.44,63.59,218406.0,52.9408,52.9658,52.8243,52.9492,218406.0
2020-05-12 10:15:00,63.59,63.62,63.5,63.51,137639.0,52.9492,52.9741,52.8742,52.8825,137639.0
2020-05-12 10:20:00,63.51,63.55,63.35,63.48,188743.0,52.8825,52.9158,52.7493,52.8576,188743.0
2020-05-12 10:25:00,63.48,63.52,63.38,63.49,93529.0,52.8576,52.8909,52.7743,52.8659,93529.0
2020-05-12 10:30:00,63.48,63.61,63.44,63.56,116048.0,52.8576,52.9658,52.8243,52.9242,116048.0
2020-05-12 10:35:00,63.56,63.76,63.53,63.69,232687.0,52.9242,53.0907,52.8992,53.0324,232687.0
2020-05-12 10:40:00,63.68,63.69,63.57,63.61,113674.0,53.0241,53.0324,52.9325,52.9658,113674.0
2020-05-12 10:45:00,63.61,63.64,63.44,63.46,140678.0,52.9658,52.9908,52.8243,52.8409,140678.0
2020-05-12 10:50:00,63.47,63.66,63.45,63.64,113543.0,52.8492,53.0074,52.8326,52.9908,113543.0
2020-05-12 10:55:00,63.63,63.7,63.6,63.64,140224.0,52.9825,53.0407,52.9575,52.9908,140224.0
2020-05-12 11:00:00,63.63,63.83,63.62,63.8,129818.0,52.9825,53.149,52.9741,53.124,129818.0
2020-05-12 11:05:00,63.8,63.81,63.67,63.75,120132.0,53.124,53.1323,53.0158,53.0824,120132.0
2020-05-12 11:10:00,63.76,63.91,63.76,63.85,106038.0,53.0907,53.2156,53.0907,53.1656,106038.0
2020-05-12 11:15:00,63.84,63.95,63.84,63.85,110854.0,53.1573,53.2489,53.1573,53.1656,110854.0
2020-05-12 11:20:00,63.86,63.98,63.82,63.87,70378.0,53.174,53.2739,53.1407,53.1823,70378.0
2020-05-12 11:25:00,63.86,63.95,63.8,63.9,119102.0,53.174,53.2489,53.124,53.2073,119102.0
2020-05-12 11:30:00,63.89,63.97,63.75,63.77,79941.0,53.199,53.2656,53.0824,53.099,79941.0
2020-05-12 11:35:00,63.78,63.86,63.75,63.81,84791.0,53.1074,53.174,53.0824,53.1323,84791.0
2020-05-12 11:40:00,63.8,63.9,63.8,63.9,103936.0,53.124,53.2073,53.124,53.2073,103936.0
2020-05-12 11:45:00,63.89,63.91,63.77,63.8,111903.0,53.199,53.2156,53.099,53.124,111903.0
2020-05-12 11:50:00,63.79,63.94,63.79,63.94,57043.0,53.1157,53.2406,53.1157,53.2406,57043.0
2020-05-12 11:55:00,63.94,64.0,63.9,63.91,153559.0,53.2406,53.2905,53.2073,53.2156,153559.0
2020-05-12 12:00:00,63.91,64.01,63.88,63.95,204854.0,53.2156,53.2989,53.1906,53.2489,204854.0
2020-05-12 12:05:00,63.94,63.96,63.88,63.88,84178.0,53.2406,53.2572,53.1906,53.1906,84178.0
2020-05-12 12:10:00,63.89,63.91,63.83,63.87,112836.0,53.199,53.2156,53.149,53.1823,112836.0
2020-05-12 12:15:00,63.88,63.92,63.84,63.9,86701.0,53.1906,53.2239,53.1573,53.2073,86701.0
2020-05-12 12:20:00,63.9,63.96,63.88,63.92,87329.0,53.2073,53.2572,53.1906,53.2239,87329.0
2020-05-12 12:25:00,63.93,64.23,63.91,64.18,335455.0,53.2323,53.4821,53.2156,53.4404,335455.0
2020-05-12 12:30:00,64.19,64.27,64.17,64.23,152156.0,53.4487,53.5154,53.4321,53.4821,152156.0
2020-05-12 12:35:00,64.23,64.25,64.19,64.2,186972.0,53.4821,53.4987,53.4487,53.4571,186972.0
2020-05-12 12:40:00,64.2,64.23,64.14,64.16,192845.0,53.4571,53.4821,53.4071,53.4238,192845.0
2020-05-12 12:45:00,64.16,64.23,64.02,64.06,147552.0,53.4238,53.4821,53.3072,53.3405,147552.0
2020-05-12 12:50:00,64.06,64.08,64.0,64.06,142865.0,53.3405,53.3572,53.2905,53.3405,142865.0
2020-05-12 12:55:00,64.06,64.07,64.01,64.03,80640.0,53.3405,53.3488,53.2989,53.3155,80640.0
2020-05-12 13:00:00,64.02,64.04,63.86,63.91,166311.0,53.3072,53.3239,53.174,53.2156,166311.0
2020-05-12 13:05:00,63.91,64.01,63.9,63.96,92874.0,53.2156,53.2989,53.2073,53.2572,92874.0
2020-05-12 13:10:00,63.96,63.96,63.78,63.83,187899.0,53.2572,53.2572,53.1074,53.149,187899.0
2020-05-12 13:15:00,63.83,63.88,63.7,63.71,112525.0,53.149,53.1906,53.0407,53.0491,112525.0
2020-05-12 13:20:00,63.71,63.81,63.62,63.64,103292.0,53.0491,53.1323,52.9741,52.9908,103292.0
2020-05-12 13:25:00,63.63,63.71,63.58,63.59,114098.0,52.9825,53.0491,52.9408,52.9492,114098.0
2020-05-12 13:30:00,63.6,63.64,63.55,63.6,128437.0,52.9575,52.9908,52.9158,52.9575,128437.0
2020-05-12 13:35:00,63.61,63.72,63.59,63.68,96448.0,52.9658,53.0574,52.9492,53.0241,96448.0
2020-05-12 13:40:00,63.67,63.68,63.58,63.6,81729.0,53.0158,53.0241,52.9408,52.9575,81729.0
2020-05-12 13:45:00,63.6,63.67,63.59,63.65,62548.0,52.9575,53.0158,52.9492,52.9991,62548.0
2020-05-12 13:50:00,63.65,63.65,63.59,63.64,70991.0,52.9991,52.9991,52.9492,52.9908,70991.0
2020-05-12 13:55:00,63.63,63.65,63.51,63.55,103722.0,52.9825,52.9991,52.8825,52.9158,103722.0
2020-05-12 14:00:00,63.55,63.6,63.52,63.55,107251.0,52.9158,52.9575,52.8909,52.9158,107251.0
2020-05-12 14:05:00,63.54,63.82,63.52,63.8,115862.0,52.9075,53.1407,52.8909,53.124,115862.0
2020-05-12 14:10:00,63.8,63.9,63.78,63.8,120840.0,53.124,53.2073,53.1074,53.124,120840.0
2020-05-12 14:15:00,63.81,63.85,63.76,63.84,86438.0,53.1323,53.1656,53.0907,53.1573,86438.0
2020-05-12 14:20:00,63.84,63.97,63.83,63.95,106765.0,53.1573,53.2656,53.149,53.2489,106765.0
2020-05-12 14:25:00,63.95,63.99,63.93,63.99,84231.0,53.2489,53.2822,53.2323,53.2822,84231.0
2020-05-12 14:30:00,63.99,63.99,63.85,63.92,168849.0,53.2822,53.2822,53.1656,53.2239,168849.0
2020-05-12 14:35:00,63.92,64.03,63.88,64.03,145070.0,53.2239,53.3155,53.1906,53.3155,145070.0
2020-05-12 14:40:00,64.02,64.05,63.91,63.98,146907.0,53.3072,53.3322,53.2156,53.2739,146907.0
2020-05-12 14:45:00,63.98,64.05,63.95,64.05,131252.0,53.2739,53.3322,53.2489,53.3322,131252.0
2020-05-12 14:50:00,64.05,64.14,64.04,64.13,135583.0,53.3322,53.4071,53.3239,53.3988,135583.0
2020-05-12 14:55:00,64.13,64.13,64.07,64.1,118706.0,53.3988,53.3988,53.3488,53.3738,118706.0
2020-05-12 15:00:00,64.09,64.1,64.0,64.03,92155.0,53.3655,53.3738,53.2905,53.3155,92155.0
2020-05-12 15:05:00,64.03,64.09,63.89,63.9,156452.0,53.3155,53.3655,53.199,53.2073,156452.0
2020-05-12 15:10:00,63.89,63.89,63.78,63.8,133685.0,53.199,53.199,53.1074,53.124,133685.0
2020-05-12 15:15:00,63.8,63.87,63.73,63.77,189659.0,53.124,53.1823,53.0657,53.099,189659.0
2020-05-12 15:20:00,63.77,63.86,63.76,63.77,205069.0,53.099,53.174,53.0907,53.099,205069.0
2020-05-12 15:25:00,63.77,63.8,63.64,63.66,293285.0,53.099,53.124,52.9908,53.0074,293285.0
2020-05-12 15:30:00,63.66,63.72,63.63,63.68,202229.0,53.0074,53.0574,52.9825,53.0241,202229.0
2020-05-12 15:35:00,63.68,63.82,63.67,63.74,204550.0,53.0241,53.1407,53.0158,53.0741,204550.0
2020-05-12 15:40:00,63.73,63.73,63.5,63.51,197768.0,53.0657,53.0657,52.8742,52.8825,197768.0
2020-05-12 15:45:00,63.52,63.61,63.48,63.53,271123.0,52.8909,52.9658,52.8576,52.8992,271123.0
2020-05-12 15:50:00,63.52,63.61,63.48,63.58,315562.0,52.8909,52.9658,52.8576,52.9408,315562.0
2020-05-12 15:55:00,63.58,63.62,63.32,63.32,564803.0,52.9408,52.9741,52.7243,52.7243,564803.0
2020-05-13 09:30:00,63.17,63.49,62.97,63.07,683864.0,52.5994,52.8659,52.4329,52.5162,683864.0
2020-05-13 09:35:00,63.1,63.38,62.97,63.36,250129.0,52.5411,52.7743,52.4329,52.7576,250129.0
2020-05-13 09:40:00,63.36,63.37,63.09,63.1,232998.0,52.7576,52.766,52.5328,52.5411,232998.0
2020-05-13 09:45:00,63.1,63.23,62.93,63.05,319187.0,52.5411,52.6494,52.3996,52.4995,319187.0
2020-05-13 09:50:00,63.07,63.33,63.05,63.27,178983.0,52.5162,52.7327,52.4995,52.6827,178983.0
2020-05-13 09:55:00,63.27,63.44,63.27,63.39,158648.0,52.6827,52.8243,52.6827,52.7826,158648.0
2020-05-13 10:00:00,63.39,63.55,63.35,63.55,249601.0,52.7826,52.9158,52.7493,52.9158,249601.0
2020-05-13 10:05:00,63.55,63.66,63.47,63.48,249389.0,52.9158,53.0074,52.8492,52.8576,249389.0
2020-05-13 10:10:00,63.47,63.6,63.44,63.59,128848.0,52.8492,52.9575,52.8243,52.9492,128848.0
2020-05-13 10:15:00,63.6,63.65,63.43,63.47,144816.0,52.9575,52.9991,52.8159,52.8492,144816.0
2020-05-13 10:20:00,63.46,63.51,63.34,63.4,183444.0,52.8409,52.8825,52.741,52.7909,183444.0
2020-05-13 10:25:00,63.41,63.56,63.23,63.47,389816.0,52.7993,52.9242,52.6494,52.8492,389816.0
2020-05-13 10:30:00,63.47,63.78,63.41,63.73,257990.0,52.8492,53.1074,52.7993,53.0657,257990.0
2020-05-13 10:35:00,63.75,63.87,63.63,63.7,197179.0,53.0824,53.1823,52.9825,53.0407,197179.0
2020-05-13 10:40:00,63.7,63.79,63.69,63.73,97702.0,53.0407,53.1157,53.0324,53.0657,97702.0
2020-05-13 10:45:00,63.74,63.88,63.66,63.8,250281.0,53.0741,53.1906,53.0074,53.124,250281.0
2020-05-13 10:50:00,63.79,63.8,63.54,63.68,82501.0,53.1157,53.124,52.9075,53.0241,82501.0
2020-05-13 10:55:00,63.67,63.71,63.57,63.6,75560.0,53.0158,53.0491,52.9325,52.9575,75560.0
2020-05-13 11:00:00,63.61,63.66,63.57,63.64,71239.0,52.9658,53.0074,52.9325,52.9908,71239.0
2020-05-13 11:05:00,63.64,63.77,63.57,63.74,133827.0,52.9908,53.099,52.9325,53.0741,133827.0
2020-05-13 11:10:00,63.74,63.87,63.7,63.85,192258.0,53.0741,53.1823,53.0407,53.1656,192258.0
2020-05-13 11:15:00,63.84,63.93,63.68,63.73,225724.0,53.1573,53.2323,53.0241,53.0657,225724.0
2020-05-13 11:20:00,63.72,63.72,63.52,63.61,113575.0,53.0574,53.0574,52.8909,52.9658,113575.0
2020-05-13 11:25:00,63.61,63.69,63.58,63.67,121226.0,52.9658,53.0324,52.9408,53.0158,121226.0
2020-05-13 11:30:00,63.66,63.75,63.58,63.62,86962.0,53.0074,53.0824,52.9408,52.9741,86962.0
2020-05-13 11:35:00,63.62,63.64,63.46,63.63,87699.0,52.9741,52.9908,52.8409,52.9825,87699.0
2020-05-13 11:40:00,63.63,63.68,63.46,63.5,149402.0,52.9825,53.0241,52.8409,52.8742,149402.0
2020-05-13 11:45:00,63.49,63.5,63.31,63.35,135835.0,52.8659,52.8742,52.716,52.7493,135835.0
2020-05-13 11:50:00,63.36,63.37,63.1,63.11,93253.0,52.7576,52.766,52.5411,52.5495,93253.0
2020-05-13 11:55:00,63.11,63.3,63.09,63.3,147508.0,52.5495,52.7077,52.5328,52.7077,147508.0
2020-05-13 12:00:00,63.29,63.34,63.13,63.16,109211.0,52.6994,52.741,52.5661,52.5911,109211.0
2020-05-13 12:05:00,63.16,63.23,63.02,63.08,188271.0,52.5911,52.6494,52.4745,52.5245,188271.0
2020-05-13 12:10:00,63.08,63.1,62.82,62.88,334890.0,52.5245,52.5411,52.308,52.358,334890.0
2020-05-13 12:15:00,62.88,62.89,62.61,62.65,136055.0,52.358,52.3663,52.1331,52.1664,136055.0
2020-05-13 12:20:00,62.66,62.79,62.66,62.74,147671.0,52.1748,52.283,52.1748,52.2414,147671.0
2020-05-13 12:25:00,62.74,62.8,62.67,62.76,131521.0,52.2414,52.2913,52.1831,52.258,131521.0
2020-05-13 12:30:00,62.76,62.79,62.58,62.68,85452.0,52.258,52.283,52.1082,52.1914,85452.0
2020-05-13 12:35:00,62.67,62.82,62.64,62.81,68639.0,52.1831,52.308,52.1581,52.2997,68639.0
2020-05-13 12:40:00,62.81,62.89,62.8,62.85,114490.0,52.2997,52.3663,52.2913,52.333,114490.0
2020-05-13 12:45:00,62.87,63.11,62.87,63.07,101848.0,52.3496,52.5495,52.3496,52.5162,101848.0
2020-05-13 12:50:00,63.06,63.08,62.96,62.99,72756.0,52.5078,52.5245,52.4246,52.4496,72756.0
2020-05-13 12:55:00,63.0,63.01,62.91,62.96,63159.0,52.4579,52.4662,52.3829,52.4246,63159.0
2020-05-13 13:00:00,62.96,62.99,62.89,62.89,101504.0,52.4246,52.4496,52.3663,52.3663,101504.0
2020-05-13 13:05:00,62.89,62.91,62.77,62.83,87002.0,52.3663,52.3829,52.2664,52.3163,87002.0
2020-05-13 13:10:00,62.82,63.03,62.81,63.01,129694.0,52.308,52.4829,52.2997,52.4662,129694.0
2020-05-13 13:15:00,63.01,63.03,62.91,62.98,87921.0,52.4662,52.4829,52.3829,52.4412,87921.0
2020-05-13 13:20:00,62.98,63.01,62.88,62.99,68835.0,52.4412,52.4662,52.358,52.4496,68835.0
2020-05-13 13:25:00,62.98,63.03,62.94,63.01,80259.0,52.4412,52.4829,52.4079,52.4662,80259.0
2020-05-13 13:30:00,63.0,63.04,62.88,62.96,80264.0,52.4579,52.4912,52.358,52.4246,80264.0
2020-05-13 13:35:00,62.95,63.03,62.93,63.0,132963.0,52.4162,52.4829,52.3996,52.4579,132963.0
2020-05-13 13:40:00,63.0,63.04,62.87,62.94,97050.0,52.4579,52.4912,52.3496,52.4079,97050.0
2020-05-13 13:45:00,62.94,63.04,62.9,63.02,74884.0,52.4079,52.4912,52.3746,52.4745,74884.0
2020-05-13 13:50:00,63.02,63.02,62.94,63.01,67992.0,52.4745,52.4745,52.4079,52.4662,67992.0
2020-05-13 13:55:00,63.01,63.06,62.98,63.05,109916.0,52.4662,52.5078,52.4412,52.4995,109916.0
2020-05-13 14:00:00,63.04,63.22,63.02,63.17,264424.0,52.4912,52.6411,52.4745,52.5994,264424.0
2020-05-13 14:05:00,63.17,63.23,63.06,63.16,204671.0,52.5994,52.6494,52.5078,52.5911,204671.0
2020-05-13 14:10:00,63.16,63.28,63.12,63.16,75433.0,52.5911,52.691,52.5578,52.5911,75433.0
2020-05-13 14:15:00,63.16,63.27,63.15,63.18,94968.0,52.5911,52.6827,52.5828,52.6078,94968.0
2020-05-13 14:20:00,63.17,63.25,63.1,63.12,93598.0,52.5994,52.666,52.5411,52.5578,93598.0
2020-05-13 14:25:00,63.12,63.15,63.02,63.03,87072.0,52.5578,52.5828,52.4745,52.4829,87072.0
2020-05-13 14:30:00,63.04,63.06,62.92,62.97,91559.0,52.4912,52.5078,52.3913,52.4329,91559.0
2020-05-13 14:35:00,62.97,62.98,62.86,62.95,162181.0,52.4329,52.4412,52.3413,52.4162,162181.0
2020-05-13 14:40:00,62.94,63.02,62.87,62.94,156013.0,52.4079,52.4745,52.3496,52.4079,156013.0
2020-05-13 14:45:00,62.94,63.16,62.93,63.12,180275.0,52.4079,52.5911,52.3996,52.5578,180275.0
2020-05-13 14:50:00,63.11,63.15,62.99,63.01,97219.0,52.5495,52.5828,52.4496,52.4662,97219.0
2020-05-13 14:55:00,63.0,63.05,62.92,62.94,68115.0,52.4579,52.4995,52.3913,52.4079,68115.0
2020-05-13 15:00:00,62.93,63.13,62.93,63.12,125586.0,52.3996,52.5661,52.3996,52.5578,125586.0
2020-05-13 15:05:00,63.12,63.12,62.86,62.91,87467.0,52.5578,52.5578,52.3413,52.3829,87467.0
2020-05-13 15:10:00,62.91,62.97,62.84,62.91,88914.0,52.3829,52.4329,52.3247,52.3829,88914.0
2020-05-13 15:15:00,62.91,63.0,62.87,63.0,102243.0,52.3829,52.4579,52.3496,52.4579,102243.0
2020-05-13 15:20:00,62.99,63.03,62.81,62.81,221214.0,52.4496,52.4829,52.2997,52.2997,221214.0
2020-05-13 15:25:00,62.81,62.96,62.79,62.95,133349.0,52.2997,52.4246,52.283,52.4162,133349.0
2020-05-13 15:30:00,62.94,63.09,62.89,63.05,223064.0,52.4079,52.5328,52.3663,52.4995,223064.0
2020-05-13 15:35:00,63.06,63.13,63.01,63.13,183077.0,52.5078,52.5661,52.4662,52.5661,183077.0
2020-05-13 15:40:00,63.13,63.19,63.01,63.04,218247.0,52.5661,52.6161,52.4662,52.4912,218247.0
2020-05-13 15:45:00,63.04,63.37,62.93,63.28,389296.0,52.4912,52.766,52.3996,52.691,389296.0
2020-05-13 15:50:00,63.28,63.38,63.21,63.23,273172.0,52.691,52.7743,52.6327,52.6494,273172.0
2020-05-13 15:55:00,63.23,63.35,63.08,63.26,470317.0,52.6494,52.7493,52.5245,52.6744,470317.0
2020-05-14 09:30:00,62.5,62.57,62.13,62.28,508921.0,52.0415,52.0998,51.7335,51.8584,508921.0
2020-05-14 09:35:00,62.28,62.48,62.13,62.3,234268.0,51.8584,52.0249,51.7335,51.875,234268.0
2020-05-14 09:40:00,62.3,62.56,62.26,62.52,183459.0,51.875,52.0915,51.8417,52.0582,183459.0
2020-05-14 09:45:00,62.51,62.65,62.36,62.47,158802.0,52.0499,52.1664,51.925,52.0166,158802.0
2020-05-14 09:50:00,62.48,62.63,62.42,62.58,215216.0,52.0249,52.1498,51.9749,52.1082,215216.0
2020-05-14 09:55:00,62.58,62.74,62.56,62.69,169992.0,52.1082,52.2414,52.0915,52.1998,169992.0
2020-05-14 10:00:00,62.69,62.78,62.57,62.7,186368.0,52.1998,52.2747,52.0998,52.2081,186368.0
2020-05-14 10:05:00,62.71,62.82,62.66,62.74,158312.0,52.2164,52.308,52.1748,52.2414,158312.0
2020-05-14 10:10:00,62.73,62.86,62.64,62.67,171549.0,52.2331,52.3413,52.1581,52.1831,171549.0
2020-05-14 10:15:00,62.67,62.83,62.65,62.81,198003.0,52.1831,52.3163,52.1664,52.2997,198003.0
2020-05-14 10:20:00,62.81,62.93,62.78,62.85,141107.0,52.2997,52.3996,52.2747,52.333,141107.0
2020-05-14 10:25:00,62.84,62.9,62.79,62.82,135903.0,52.3247,52.3746,52.283,52.308,135903.0
2020-05-14 10:30:00,62.83,62.99,62.82,62.98,187048.0,52.3163,52.4496,52.308,52.4412,187048.0
2020-05-14 10:35:00,62.98,63.06,62.91,63.0,184291.0,52.4412,52.5078,52.3829,52.4579,184291.0
2020-05-14 10:40:00,63.0,63.13,62.93,63.07,242625.0,52.4579,52.5661,52.3996,52.5162,242625.0
2020-05-14 10:45:00,63.07,63.07,62.75,62.95,228517.0,52.5162,52.5162,52.2497,52.4162,228517.0
2020-05-14 10:50:00,62.96,62.96,62.56,62.6,238784.0,52.4246,52.4246,52.0915,52.1248,238784.0
2020-05-14 10:55:00,62.6,62.71,62.55,62.63,258425.0,52.1248,52.2164,52.0832,52.1498,258425.0
2020-05-14 11:00:00,62.65,62.69,62.61,62.66,190117.0,52.1664,52.1998,52.1331,52.1748,190117.0
2020-05-14 11:05:00,62.65,62.66,62.47,62.48,185936.0,52.1664,52.1748,52.0166,52.0249,185936.0
2020-05-14 11:10:00,62.49,62.7,62.47,62.67,122286.0,52.0332,52.2081,52.0166,52.1831,122286.0
2020-05-14 11:15:00,62.67,62.71,62.6,62.7,196315.0,52.1831,52.2164,52.1248,52.2081,196315.0
2020-05-14 11:20:00,62.7,62.8,62.68,62.78,180679.0,52.2081,52.2913,52.1914,52.2747,180679.0
2020-05-14 11:25:00,62.79,63.0,62.78,62.98,199701.0,52.283,52.4579,52.2747,52.4412,199701.0
2020-05-14 11:30:00,62.99,63.09,62.96,63.07,166039.0,52.4496,52.5328,52.4246,52.5162,166039.0
2020-05-14 11:35:00,63.08,63.22,63.07,63.1,208448.0,52.5245,52.6411,52.5162,52.5411,208448.0
2020-05-14 11:40:00,63.1,63.2,63.02,63.15,138481.0,52.5411,52.6244,52.4745,52.5828,138481.0
2020-05-14 11:45:00,63.14,63.36,63.13,63.3,190552.0,52.5745,52.7576,52.5661,52.7077,190552.0
2020-05-14 11:50:00,63.29,63.45,63.18,63.4,155405.0,52.6994,52.8326,52.6078,52.7909,155405.0
2020-05-14 11:55:00,63.4,63.4,63.27,63.32,179647.0,52.7909,52.7909,52.6827,52.7243,179647.0
2020-05-14 12:00:00,63.33,63.44,63.23,63.3,201739.0,52.7327,52.8243,52.6494,52.7077,201739.0
2020-05-14 12:05:00,63.29,63.39,63.19,63.39,118241.0,52.6994,52.7826,52.6161,52.7826,118241.0
2020-05-14 12:10:00,63.38,63.53,63.33,63.49,130194.0,52.7743,52.8992,52.7327,52.8659,130194.0
2020-05-14 12:15:00,63.49,63.71,63.49,63.62,137728.0,52.8659,53.0491,52.8659,52.9741,137728.0
2020-05-14 12:20:00,63.63,63.87,63.62,63.82,137923.0,52.9825,53.1823,52.9741,53.1407,137923.0
2020-05-14 12:25:00,63.83,63.83,63.69,63.74,134572.0,53.149,53.149,53.0324,53.0741,134572.0
2020-05-14 12:30:00,63.74,63.81,63.7,63.79,101907.0,53.0741,53.1323,53.0407,53.1157,101907.0
2020-05-14 12:35:00,63.79,63.84,63.7,63.71,112201.0,53.1157,53.1573,53.0407,53.0491,112201.0
2020-05-14 12:40:00,63.7,63.72,63.58,63.6,153201.0,53.0407,53.0574,52.9408,52.9575,153201.0
2020-05-14 12:45:00,63.61,63.68,63.5,63.52,147737.0,52.9658,53.0241,52.8742,52.8909,147737.0
2020-05-14 12:50:00,63.53,63.75,63.49,63.74,119869.0,52.8992,53.0824,52.8659,53.0741,119869.0
2020-05-14 12:55:00,63.76,63.84,63.74,63.8,112459.0,53.0907,53.1573,53.0741,53.124,112459.0
2020-05-14 13:00:00,63.8,63.89,63.8,63.82,175660.0,53.124,53.199,53.124,53.1407,175660.0
2020-05-14 13:05:00,63.82,63.87,63.79,63.81,92348.0,53.1407,53.1823,53.1157,53.1323,92348.0
2020-05-14 13:10:00,63.82,63.9,63.79,63.9,105996.0,53.1407,53.2073,53.1157,53.2073,105996.0
2020-05-14 13:15:00,63.9,63.92,63.81,63.88,146673.0,53.2073,53.2239,53.1323,53.1906,146673.0
2020-05-14 13:20:00,63.87,63.95,63.3,63.9,264826.0,53.1823,53.2489,52.7077,53.2073,264826.0
2020-05-14 13:25:00,63.9,64.07,63.89,64.0,254868.0,53.2073,53.3488,53.199,53.2905,254868.0
2020-05-14 13:30:00,63.99,64.13,63.98,64.06,99533.0,53.2822,53.3988,53.2739,53.3405,99533.0
2020-05-14 13:35:00,64.06,64.08,64.02,64.06,85663.0,53.3405,53.3572,53.3072,53.3405,85663.0
2020-05-14 13:40:00,64.06,64.09,64.02,64.04,91716.0,53.3405,53.3655,53.3072,53.3239,91716.0
2020-05-14 13:45:00,64.04,64.07,63.98,64.02,79092.0,53.3239,53.3488,53.2739,53.3072,79092.0
2020-05-14 13:50:00,64.02,64.02,63.93,63.98,98421.0,53.3072,53.3072,53.2323,53.2739,98421.0
2020-05-14 13:55:00,63.98,64.0,63.86,63.87,71721.0,53.2739,53.2905,53.174,53.1823,71721.0
2020-05-14 14:00:00,63.87,63.88,63.67,63.7,136930.0,53.1823,53.1906,53.0158,53.0407,136930.0
2020-05-14 14:05:00,63.7,63.82,63.64,63.82,192612.0,53.0407,53.1407,52.9908,53.1407,192612.0
2020-05-14 14:10:00,63.81,63.84,63.75,63.81,122893.0,53.1323,53.1573,53.0824,53.1323,122893.0
2020-05-14 14:15:00,63.81,63.85,63.68,63.74,127463.0,53.1323,53.1656,53.0241,53.0741,127463.0
2020-05-14 14:20:00,63.74,63.81,63.68,63.79,117029.0,53.0741,53.1323,53.0241,53.1157,117029.0
2020-05-14 14:25:00,63.79,63.79,63.68,63.72,86179.0,53.1157,53.1157,53.0241,53.0574,86179.0
2020-05-14 14:30:00,63.72,63.78,63.68,63.69,104564.0,53.0574,53.1074,53.0241,53.0324,104564.0
2020-05-14 14:35:00,63.69,63.72,63.56,63.58,141193.0,53.0324,53.0574,52.9242,52.9408,141193.0
2020-05-14 14:40:00,63.58,63.66,63.49,63.57,116794.0,52.9408,53.0074,52.8659,52.9325,116794.0
2020-05-14 14:45:00,63.58,63.58,63.4,63.45,171332.0,52.9408,52.9408,52.7909,52.8326,171332.0
2020-05-14 14:50:00,63.45,63.53,63.38,63.49,130129.0,52.8326,52.8992,52.7743,52.8659,130129.0
2020-05-14 14:55:00,63.49,63.56,63.43,63.48,141376.0,52.8659,52.9242,52.8159,52.8576,141376.0
2020-05-14 15:00:00,63.46,63.57,63.43,63.56,181952.0,52.8409,52.9325,52.8159,52.9242,181952.0
2020-05-14 15:05:00,63.56,63.65,63.48,63.64,163343.0,52.9242,52.9991,52.8576,52.9908,163343.0
2020-05-14 15:10:00,63.63,63.65,63.55,63.63,161388.0,52.9825,52.9991,52.9158,52.9825,161388.0
2020-05-14 15:15:00,63.64,63.73,63.61,63.69,177517.0,52.9908,53.0657,52.9658,53.0324,177517.0
2020-05-14 15:20:00,63.69,63.88,63.68,63.87,217512.0,53.0324,53.1906,53.0241,53.1823,217512.0
2020-05-14 15:25:00,63.86,63.89,63.7,63.74,168649.0,53.174,53.199,53.0407,53.0741,168649.0
2020-05-14 15:30:00,63.74,63.79,63.67,63.69,217685.0,53.0741,53.1157,53.0158,53.0324,217685.0
2020-05-14 15:35:00,63.69,63.73,63.57,63.67,373842.0,53.0324,53.0657,52.9325,53.0158,373842.0
2020-05-14 15:40:00,63.67,63.77,63.62,63.75,375464.0,53.0158,53.099,52.9741,53.0824,375464.0
2020-05-14 15:45:00,63.74,63.81,63.68,63.75,372281.0,53.0741,53.1323,53.0241,53.0824,372281.0
2020-05-14 15:50:00,63.74,63.81,63.64,63.71,569920.0,53.0741,53.1323,52.9908,53.0491,569920.0
2020-05-14 15:55:00,63.71,63.81,63.51,63.81,838028.0,53.0491,53.1323,52.8825,53.1323,838028.0
2020-05-15 09:30:00,64.11,64.52,63.81,64.3,868638.0,53.3821,53.7235,53.1323,53.5403,868638.0
2020-05-15 09:35:00,64.31,64.8,64.31,64.64,331199.0,53.5487,53.9567,53.5487,53.8234,331199.0
2020-05-15 09:40:00,64.65,65.14,64.64,64.95,540309.0,53.8318,54.2398,53.8234,54.0816,540309.0
2020-05-15 09:45:00,64.95,65.06,64.7,64.98,329382.0,54.0816,54.1732,53.8734,54.1066,329382.0
2020-05-15 09:50:00,64.98,65.1,64.86,65.06,248644.0,54.1066,54.2065,54.0066,54.1732,248644.0
2020-05-15 09:55:00,65.05,65.22,65.04,65.11,181929.0,54.1648,54.3064,54.1565,54.2148,181929.0
2020-05-15 10:00:00,65.11,65.16,64.86,64.87,223549.0,54.2148,54.2564,54.0066,54.015,223549.0
2020-05-15 10:05:00,64.86,64.91,64.79,64.85,142944.0,54.0066,54.0483,53.9483,53.9983,142944.0
2020-05-15 10:10:00,64.86,65.05,64.82,65.03,321469.0,54.0066,54.1648,53.9733,54.1482,321469.0
2020-05-15 10:15:00,65.03,65.1,64.82,64.82,182823.0,54.1482,54.2065,53.9733,53.9733,182823.0
2020-05-15 10:20:00,64.81,64.86,64.64,64.69,209292.0,53.965,54.0066,53.8234,53.8651,209292.0
2020-05-15 10:25:00,64.7,64.85,64.69,64.73,296233.0,53.8734,53.9983,53.8651,53.8984,296233.0
2020-05-15 10:30:00,64.73,64.73,64.33,64.37,232076.0,53.8984,53.8984,53.5653,53.5986,232076.0
2020-05-15 10:35:00,64.37,64.52,64.23,64.51,167242.0,53.5986,53.7235,53.4821,53.7152,167242.0
2020-05-15 10:40:00,64.5,64.51,64.29,64.35,174759.0,53.7069,53.7152,53.532,53.582,174759.0
2020-05-15 10:45:00,64.34,64.52,64.32,64.43,224635.0,53.5736,53.7235,53.557,53.6486,224635.0
2020-05-15 10:50:00,64.43,64.53,64.39,64.52,211005.0,53.6486,53.7319,53.6153,53.7235,211005.0
2020-05-15 10:55:00,64.51,64.51,64.31,64.47,226095.0,53.7152,53.7152,53.5487,53.6819,226095.0
2020-05-15 11:00:00,64.47,64.48,64.22,64.26,262506.0,53.6819,53.6902,53.4737,53.507,262506.0
2020-05-15 11:05:00,64.27,64.33,64.19,64.32,187456.0,53.5154,53.5653,53.4487,53.557,187456.0
2020-05-15 11:10:00,64.31,64.51,64.31,64.5,200526.0,53.5487,53.7152,53.5487,53.7069,200526.0
2020-05-15 11:15:00,64.5,64.71,64.49,64.7,188078.0,53.7069,53.8817,53.6985,53.8734,188078.0
2020-05-15 11:20:00,64.69,64.83,64.61,64.81,464138.0,53.8651,53.9817,53.7985,53.965,464138.0
2020-05-15 11:25:00,64.8,64.96,64.78,64.92,240132.0,53.9567,54.0899,53.94,54.0566,240132.0
2020-05-15 11:30:00,64.91,64.97,64.8,64.84,201539.0,54.0483,54.0982,53.9567,53.99,201539.0
2020-05-15 11:35:00,64.84,64.89,64.65,64.69,247773.0,53.99,54.0316,53.8318,53.8651,247773.0
2020-05-15 11:40:00,64.7,64.76,64.54,64.73,191166.0,53.8734,53.9234,53.7402,53.8984,191166.0
2020-05-15 11:45:00,64.74,64.9,64.69,64.89,146259.0,53.9067,54.0399,53.8651,54.0316,146259.0
2020-05-15 11:50:00,64.9,64.91,64.75,64.8,187031.0,54.0399,54.0483,53.915,53.9567,187031.0
2020-05-15 11:55:00,64.8,64.96,64.79,64.95,156691.0,53.9567,54.0899,53.9483,54.0816,156691.0
2020-05-15 12:00:00,64.95,65.02,64.94,64.95,177834.0,54.0816,54.1399,54.0732,54.0816,177834.0
2020-05-15 12:05:00,64.95,64.99,64.87,64.92,153701.0,54.0816,54.1149,54.015,54.0566,153701.0
2020-05-15 12:10:00,64.92,64.93,64.84,64.92,108058.0,54.0566,54.0649,53.99,54.0566,108058.0
2020-05-15 12:15:00,64.92,64.93,64.81,64.88,121145.0,54.0566,54.0649,53.965,54.0233,121145.0
2020-05-15 12:20:00,64.88,64.95,64.87,64.93,111859.0,54.0233,54.0816,54.015,54.0649,111859.0
2020-05-15 12:25:00,64.93,64.94,64.76,64.78,93449.0,54.0649,54.0732,53.9234,53.94,93449.0
2020-05-15 12:30:00,64.78,64.91,64.73,64.9,120348.0,53.94,54.0483,53.8984,54.0399,120348.0
2020-05-15 12:35:00,64.9,64.91,64.82,64.86,151408.0,54.0399,54.0483,53.9733,54.0066,151408.0
2020-05-15 12:40:00,64.86,64.93,64.8,64.81,174409.0,54.0066,54.0649,53.9567,53.965,174409.0
2020-05-15 12:45:00,64.81,64.88,64.76,64.88,172271.0,53.965,54.0233,53.9234,54.0233,172271.0
2020-05-15 12:50:00,64.88,64.91,64.78,64.81,188170.0,54.0233,54.0483,53.94,53.965,188170.0
2020-05-15 12:55:00,64.8,64.85,64.71,64.84,240733.0,53.9567,53.9983,53.8817,53.99,240733.0
2020-05-15 13:00:00,64.84,65.03,64.84,64.94,220897.0,53.99,54.1482,53.99,54.0732,220897.0
2020-05-15 13:05:00,64.93,64.95,64.79,64.8,136500.0,54.0649,54.0816,53.9483,53.9567,136500.0
2020-05-15 13:10:00,64.8,64.95,64.79,64.91,197268.0,53.9567,54.0816,53.9483,54.0483,197268.0
2020-05-15 13:15:00,64.9,64.94,64.87,64.93,236691.0,54.0399,54.0732,54.015,54.0649,236691.0
2020-05-15 13:20:00,64.93,65.04,64.92,65.01,246695.0,54.0649,54.1565,54.0566,54.1315,246695.0
2020-05-15 13:25:00,65.01,65.11,64.92,65.11,156029.0,54.1315,54.2148,54.0566,54.2148,156029.0
2020-05-15 13:30:00,65.1,65.12,64.9,64.92,148581.0,54.2065,54.2231,54.0399,54.0566,148581.0
2020-05-15 13:35:00,64.92,64.97,64.83,64.86,121479.0,54.0566,54.0982,53.9817,54.0066,121479.0
2020-05-15 13:40:00,64.85,64.88,64.75,64.76,140450.0,53.9983,54.0233,53.915,53.9234,140450.0
2020-05-15 13:45:00,64.76,64.78,64.68,64.72,112032.0,53.9234,53.94,53.8568,53.8901,112032.0
2020-05-15 13:50:00,64.72,64.85,64.72,64.79,124903.0,53.8901,53.9983,53.8901,53.9483,124903.0
2020-05-15 13:55:00,64.79,64.84,64.79,64.84,107401.0,53.9483,53.99,53.9483,53.99,107401.0
2020-05-15 14:00:00,64.84,65.13,64.83,65.13,273546.0,53.99,54.2315,53.9817,54.2315,273546.0
2020-05-15 14:05:00,65.13,65.16,65.09,65.13,292206.0,54.2315,54.2564,54.1981,54.2315,292206.0
2020-05-15 14:10:00,65.13,65.22,65.13,65.2,229947.0,54.2315,54.3064,54.2315,54.2897,229947.0
2020-05-15 14:15:00,65.2,65.21,65.01,65.03,177702.0,54.2897,54.2981,54.1315,54.1482,177702.0
2020-05-15 14:20:00,65.05,65.32,65.04,65.3,460054.0,54.1648,54.3897,54.1565,54.373,460054.0
2020-05-15 14:25:00,65.3,65.34,65.13,65.13,313590.0,54.373,54.4063,54.2315,54.2315,313590.0
2020-05-15 14:30:00,65.14,65.15,64.84,64.9,221185.0,54.2398,54.2481,53.99,54.0399,221185.0
2020-05-15 14:35:00,64.91,64.92,64.66,64.67,194789.0,54.0483,54.0566,53.8401,53.8484,194789.0
2020-05-15 14:40:00,64.68,64.74,64.65,64.66,183132.0,53.8568,53.9067,53.8318,53.8401,183132.0
2020-05-15 14:45:00,64.67,64.85,64.62,64.85,252269.0,53.8484,53.9983,53.8068,53.9983,252269.0
2020-05-15 14:50:00,64.84,65.02,64.84,64.97,356945.0,53.99,54.1399,53.99,54.0982,356945.0
2020-05-15 14:55:00,64.98,65.06,64.96,65.01,390074.0,54.1066,54.1732,54.0899,54.1315,390074.0
2020-05-15 15:00:00,65.01,65.1,64.95,65.09,317328.0,54.1315,54.2065,54.0816,54.1981,317328.0
2020-05-15 15:05:00,65.09,65.09,64.84,64.88,150188.0,54.1981,54.1981,53.99,54.0233,150188.0
2020-05-15 15:10:00,64.88,64.89,64.77,64.86,138574.0,54.0233,54.0316,53.9317,54.0066,138574.0
2020-05-15 15:15:00,64.86,65.01,64.83,64.96,222976.0,54.0066,54.1315,53.9817,54.0899,222976.0
2020-05-15 15:20:00,64.95,65.04,64.87,64.89,239426.0,54.0816,54.1565,54.015,54.0316,239426.0
2020-05-15 15:25:00,64.9,64.93,64.54,64.59,311154.0,54.0399,54.0649,53.7402,53.7818,311154.0
2020-05-15 15:30:00,64.58,64.63,64.29,64.33,383181.0,53.7735,53.8151,53.532,53.5653,383181.0
2020-05-15 15:35:00,64.33,64.48,64.08,64.15,332090.0,53.5653,53.6902,53.3572,53.4154,332090.0
2020-05-15 15:40:00,64.15,64.36,64.09,64.31,325204.0,53.4154,53.5903,53.3655,53.5487,325204.0
2020-05-15 15:45:00,64.31,64.42,64.23,64.38,404954.0,53.5487,53.6403,53.4821,53.607,404954.0
2020-05-15 15:50:00,64.38,64.66,64.35,64.36,590285.0,53.607,53.8401,53.582,53.5903,590285.0
2020-05-15 15:55:00,64.35,64.38,64.14,64.22,1531194.0,53.582,53.607,53.4071,53.4737,1531194.0
2020-05-18 09:30:00,64.92,65.19,64.68,64.76,483390.0,54.0566,54.2814,53.8568,53.9234,483390.0
2020-05-18 09:35:00,64.79,64.91,64.67,64.79,210158.0,53.9483,54.0483,53.8484,53.9483,210158.0
2020-05-18 09:40:00,64.78,64.99,64.75,64.8,247369.0,53.94,54.1149,53.915,53.9567,247369.0
2020-05-18 09:45:00,64.8,64.94,64.79,64.85,217112.0,53.9567,54.0732,53.9483,53.9983,217112.0
2020-05-18 09:50:00,64.85,64.93,64.74,64.89,210859.0,53.9983,54.0649,53.9067,54.0316,210859.0
2020-05-18 09:55:00,64.89,64.91,64.79,64.82,156708.0,54.0316,54.0483,53.9483,53.9733,156708.0
2020-05-18 10:00:00,64.83,65.07,64.72,65.04,200582.0,53.9817,54.1815,53.8901,54.1565,200582.0
2020-05-18 10:05:00,65.04,65.11,64.94,65.08,104655.0,54.1565,54.2148,54.0732,54.1898,104655.0
2020-05-18 10:10:00,65.08,65.21,65.05,65.21,108661.0,54.1898,54.2981,54.1648,54.2981,108661.0
2020-05-18 10:15:00,65.21,65.21,65.11,65.14,116030.0,54.2981,54.2981,54.2148,54.2398,116030.0
2020-05-18 10:20:00,65.14,65.19,64.97,65.01,172207.0,54.2398,54.2814,54.0982,54.1315,172207.0
2020-05-18 10:25:00,65.01,65.1,65.0,65.03,98297.0,54.1315,54.2065,54.1232,54.1482,98297.0
2020-05-18 10:30:00,65.04,65.15,65.0,65.02,106875.0,54.1565,54.2481,54.1232,54.1399,106875.0
2020-05-18 10:35:00,65.01,65.05,64.92,64.97,102323.0,54.1315,54.1648,54.0566,54.0982,102323.0
2020-05-18 10:40:00,64.97,65.04,64.9,64.98,92995.0,54.0982,54.1565,54.0399,54.1066,92995.0
2020-05-18 10:45:00,64.99,65.0,64.78,64.78,142552.0,54.1149,54.1232,53.94,53.94,142552.0
2020-05-18 10:50:00,64.78,64.97,64.77,64.91,85837.0,53.94,54.0982,53.9317,54.0483,85837.0
2020-05-18 10:55:00,64.91,64.97,64.9,64.96,72239.0,54.0483,54.0982,54.0399,54.0899,72239.0
2020-05-18 11:00:00,64.95,65.13,64.95,65.08,161909.0,54.0816,54.2315,54.0816,54.1898,161909.0
2020-05-18 11:05:00,65.09,65.13,64.93,64.95,121543.0,54.1981,54.2315,54.0649,54.0816,121543.0
2020-05-18 11:10:00,64.95,64.96,64.83,64.88,96356.0,54.0816,54.0899,53.9817,54.0233,96356.0
2020-05-18 11:15:00,64.87,64.99,64.83,64.89,96434.0,54.015,54.1149,53.9817,54.0316,96434.0
2020-05-18 11:20:00,64.89,64.95,64.81,64.85,120790.0,54.0316,54.0816,53.965,53.9983,120790.0
2020-05-18 11:25:00,64.85,64.91,64.85,64.89,103114.0,53.9983,54.0483,53.9983,54.0316,103114.0
2020-05-18 11:30:00,64.89,64.99,64.87,64.93,121436.0,54.0316,54.1149,54.015,54.0649,121436.0
2020-05-18 11:35:00,64.92,64.99,64.89,64.98,87159.0,54.0566,54.1149,54.0316,54.1066,87159.0
2020-05-18 11:40:00,64.98,65.06,64.96,65.03,83578.0,54.1066,54.1732,54.0899,54.1482,83578.0
2020-05-18 11:45:00,65.02,65.09,65.0,65.03,126166.0,54.1399,54.1981,54.1232,54.1482,126166.0
2020-05-18 11:50:00,65.03,65.06,64.88,64.92,124827.0,54.1482,54.1732,54.0233,54.0566,124827.0
2020-05-18 11:55:00,64.91,64.93,64.85,64.89,93197.0,54.0483,54.0649,53.9983,54.0316,93197.0
2020-05-18 12:00:00,64.89,64.95,64.79,64.82,139679.0,54.0316,54.0816,53.9483,53.9733,139679.0
2020-05-18 12:05:00,64.81,64.86,64.75,64.76,100799.0,53.965,54.0066,53.915,53.9234,100799.0
2020-05-18 12:10:00,64.75,64.75,64.62,64.68,111010.0,53.915,53.915,53.8068,53.8568,111010.0
2020-05-18 12:15:00,64.68,64.8,64.62,64.64,127846.0,53.8568,53.9567,53.8068,53.8234,127846.0
2020-05-18 12:20:00,64.64,64.65,64.56,64.56,96897.0,53.8234,53.8318,53.7568,53.7568,96897.0
2020-05-18 12:25:00,64.57,64.6,64.5,64.53,91077.0,53.7652,53.7901,53.7069,53.7319,91077.0
2020-05-18 12:30:00,64.54,64.67,64.51,64.54,113868.0,53.7402,53.8484,53.7152,53.7402,113868.0
2020-05-18 12:35:00,64.54,64.55,64.39,64.43,79931.0,53.7402,53.7485,53.6153,53.6486,79931.0
2020-05-18 12:40:00,64.43,64.45,64.34,64.41,94955.0,53.6486,53.6652,53.5736,53.6319,94955.0
2020-05-18 12:45:00,64.4,64.43,64.29,64.32,79836.0,53.6236,53.6486,53.532,53.557,79836.0
2020-05-18 12:50:00,64.33,64.35,64.29,64.34,65340.0,53.5653,53.582,53.532,53.5736,65340.0
2020-05-18 12:55:00,64.34,64.36,64.25,64.28,111149.0,53.5736,53.5903,53.4987,53.5237,111149.0
2020-05-18 13:00:00,64.28,64.35,64.27,64.33,77005.0,53.5237,53.582,53.5154,53.5653,77005.0
2020-05-18 13:05:00,64.32,64.42,64.3,64.39,124333.0,53.557,53.6403,53.5403,53.6153,124333.0
2020-05-18 13:10:00,64.39,64.45,64.36,64.4,114807.0,53.6153,53.6652,53.5903,53.6236,114807.0
2020-05-18 13:15:00,64.4,64.48,64.39,64.47,78226.0,53.6236,53.6902,53.6153,53.6819,78226.0
2020-05-18 13:20:00,64.47,64.54,64.46,64.54,84862.0,53.6819,53.7402,53.6736,53.7402,84862.0
2020-05-18 13:25:00,64.53,64.59,64.48,64.54,93270.0,53.7319,53.7818,53.6902,53.7402,93270.0
2020-05-18 13:30:00,64.54,64.63,64.53,64.62,80333.0,53.7402,53.8151,53.7319,53.8068,80333.0
2020-05-18 13:35:00,64.62,64.62,64.52,64.52,76278.0,53.8068,53.8068,53.7235,53.7235,76278.0
2020-05-18 13:40:00,64.52,64.55,64.42,64.42,76306.0,53.7235,53.7485,53.6403,53.6403,76306.0
2020-05-18 13:45:00,64.43,64.49,64.37,64.41,124897.0,53.6486,53.6985,53.5986,53.6319,124897.0
2020-05-18 13:50:00,64.4,64.43,64.35,64.42,55157.0,53.6236,53.6486,53.582,53.6403,55157.0
2020-05-18 13:55:00,64.42,64.47,64.38,64.4,56992.0,53.6403,53.6819,53.607,53.6236,56992.0
2020-05-18 14:00:00,64.39,64.45,64.34,64.42,102208.0,53.6153,53.6652,53.5736,53.6403,102208.0
2020-05-18 14:05:00,64.43,64.49,64.43,64.48,59489.0,53.6486,53.6985,53.6486,53.6902,59489.0
2020-05-18 14:10:00,64.49,64.49,64.38,64.45,73480.0,53.6985,53.6985,53.607,53.6652,73480.0
2020-05-18 14:15:00,64.45,64.49,64.43,64.45,113246.0,53.6652,53.6985,53.6486,53.6652,113246.0
2020-05-18 14:20:00,64.45,64.47,64.39,64.41,69717.0,53.6652,53.6819,53.6153,53.6319,69717.0
2020-05-18 14:25:00,64.41,64.42,64.35,64.35,108750.0,53.6319,53.6403,53.582,53.582,108750.0
2020-05-18 14:30:00,64.35,64.41,64.23,64.25,106750.0,53.582,53.6319,53.4821,53.4987,106750.0
2020-05-18 14:35:00,64.25,64.29,64.19,64.22,81375.0,53.4987,53.532,53.4487,53.4737,81375.0
2020-05-18 14:40:00,64.22,64.26,64.18,64.2,112556.0,53.4737,53.507,53.4404,53.4571,112556.0
2020-05-18 14:45:00,64.19,64.23,64.13,64.18,132769.0,53.4487,53.4821,53.3988,53.4404,132769.0
2020-05-18 14:50:00,64.17,64.19,64.07,64.14,130154.0,53.4321,53.4487,53.3488,53.4071,130154.0
2020-05-18 14:55:00,64.13,64.14,64.05,64.07,126865.0,53.3988,53.4071,53.3322,53.3488,126865.0
2020-05-18 15:00:00,64.06,64.15,64.04,64.05,129023.0,53.3405,53.4154,53.3239,53.3322,129023.0
2020-05-18 15:05:00,64.05,64.07,63.96,63.96,189602.0,53.3322,53.3488,53.2572,53.2572,189602.0
2020-05-18 15:10:00,63.96,63.98,63.91,63.96,161540.0,53.2572,53.2739,53.2156,53.2572,161540.0
2020-05-18 15:15:00,63.97,64.02,63.93,63.99,161023.0,53.2656,53.3072,53.2323,53.2822,161023.0
2020-05-18 15:20:00,63.99,64.04,63.93,63.96,197210.0,53.2822,53.3239,53.2323,53.2572,197210.0
2020-05-18 15:25:00,63.96,64.0,63.86,63.87,251568.0,53.2572,53.2905,53.174,53.1823,251568.0
2020-05-18 15:30:00,63.87,63.93,63.85,63.88,229273.0,53.1823,53.2323,53.1656,53.1906,229273.0
2020-05-18 15:35:00,63.87,63.98,63.86,63.91,243279.0,53.1823,53.2739,53.174,53.2156,243279.0
2020-05-18 15:40:00,63.9,63.91,63.82,63.85,276045.0,53.2073,53.2156,53.1407,53.1656,276045.0
2020-05-18 15:45:00,63.86,63.87,63.8,63.82,290558.0,53.174,53.1823,53.124,53.1407,290558.0
2020-05-18 15:50:00,63.83,63.88,63.7,63.75,440176.0,53.149,53.1906,53.0407,53.0824,440176.0
2020-05-18 15:55:00,63.75,63.76,63.48,63.59,765963.0,53.0824,53.0907,52.8576,52.9492,765963.0
2020-05-19 09:30:00,63.43,63.57,63.28,63.51,303884.0,52.8159,52.9325,52.691,52.8825,303884.0
2020-05-19 09:35:00,63.52,63.63,63.21,63.41,192135.0,52.8909,52.9825,52.6327,52.7993,192135.0
2020-05-19 09:40:00,63.42,63.73,63.41,63.6,205729.0,52.8076,53.0657,52.7993,52.9575,205729.0
2020-05-19 09:45:00,63.61,63.66,63.4,63.59,140551.0,52.9658,53.0074,52.7909,52.9492,140551.0
2020-05-19 09:50:00,63.58,63.63,63.36,63.39,93232.0,52.9408,52.9825,52.7576,52.7826,93232.0
2020-05-19 09:55:00,63.39,63.66,63.37,63.65,103717.0,52.7826,53.0074,52.766,52.9991,103717.0
2020-05-19 10:00:00,63.67,63.76,63.61,63.64,96883.0,53.0158,53.0907,52.9658,52.9908,96883.0
2020-05-19 10:05:00,63.65,63.82,63.64,63.74,131192.0,52.9991,53.1407,52.9908,53.0741,131192.0
2020-05-19 10:10:00,63.74,63.76,63.62,63.68,102424.0,53.0741,53.0907,52.9741,53.0241,102424.0
2020-05-19 10:15:00,63.67,63.68,63.42,63.49,107422.0,53.0158,53.0241,52.8076,52.8659,107422.0
2020-05-19 10:20:00,63.48,63.48,63.07,63.1,242909.0,52.8576,52.8576,52.5162,52.5411,242909.0
2020-05-19 10:25:00,63.1,63.14,62.94,62.96,179200.0,52.5411,52.5745,52.4079,52.4246,179200.0
2020-05-19 10:30:00,62.97,63.14,62.95,63.1,92803.0,52.4329,52.5745,52.4162,52.5411,92803.0
2020-05-19 10:35:00,63.11,63.16,63.03,63.09,73880.0,52.5495,52.5911,52.4829,52.5328,73880.0
2020-05-19 10:40:00,63.1,63.1,62.91,62.91,92191.0,52.5411,52.5411,52.3829,52.3829,92191.0
2020-05-19 10:45:00,62.91,62.97,62.81,62.81,73502.0,52.3829,52.4329,52.2997,52.2997,73502.0
2020-05-19 10:50:00,62.81,62.95,62.77,62.86,85865.0,52.2997,52.4162,52.2664,52.3413,85865.0
2020-05-19 10:55:00,62.86,62.86,62.66,62.75,92718.0,52.3413,52.3413,52.1748,52.2497,92718.0
2020-05-19 11:00:00,62.74,62.75,62.63,62.65,80552.0,52.2414,52.2497,52.1498,52.1664,80552.0
2020-05-19 11:05:00,62.64,62.76,62.61,62.75,74457.0,52.1581,52.258,52.1331,52.2497,74457.0
2020-05-19 11:10:00,62.75,62.76,62.68,62.7,69427.0,52.2497,52.258,52.1914,52.2081,69427.0
2020-05-19 11:15:00,62.7,62.76,62.58,62.68,124225.0,52.2081,52.258,52.1082,52.1914,124225.0
2020-05-19 11:20:00,62.67,62.69,62.59,62.62,132162.0,52.1831,52.1998,52.1165,52.1415,132162.0
2020-05-19 11:25:00,62.61,62.67,62.55,62.66,98397.0,52.1331,52.1831,52.0832,52.1748,98397.0
2020-05-19 11:30:00,62.65,62.71,62.57,62.69,125418.0,52.1664,52.2164,52.0998,52.1998,125418.0
2020-05-19 11:35:00,62.69,62.79,62.59,62.78,92156.0,52.1998,52.283,52.1165,52.2747,92156.0
2020-05-19 11:40:00,62.78,62.87,62.73,62.84,106027.0,52.2747,52.3496,52.2331,52.3247,106027.0
2020-05-19 11:45:00,62.84,62.91,62.83,62.88,65141.0,52.3247,52.3829,52.3163,52.358,65141.0
2020-05-19 11:50:00,62.89,62.98,62.88,62.93,94391.0,52.3663,52.4412,52.358,52.3996,94391.0
2020-05-19 11:55:00,62.94,62.97,62.87,62.92,115563.0,52.4079,52.4329,52.3496,52.3913,115563.0
2020-05-19 12:00:00,62.93,62.98,62.9,62.93,138175.0,52.3996,52.4412,52.3746,52.3996,138175.0
2020-05-19 12:05:00,62.92,62.96,62.89,62.93,84981.0,52.3913,52.4246,52.3663,52.3996,84981.0
2020-05-19 12:10:00,62.93,62.98,62.92,62.96,62915.0,52.3996,52.4412,52.3913,52.4246,62915.0
2020-05-19 12:15:00,62.96,62.97,62.82,62.83,88571.0,52.4246,52.4329,52.308,52.3163,88571.0
2020-05-19 12:20:00,62.83,62.95,62.83,62.93,73769.0,52.3163,52.4162,52.3163,52.3996,73769.0
2020-05-19 12:25:00,62.94,62.94,62.86,62.9,56039.0,52.4079,52.4079,52.3413,52.3746,56039.0
2020-05-19 12:30:00,62.9,62.9,62.77,62.8,105927.0,52.3746,52.3746,52.2664,52.2913,105927.0
2020-05-19 12:35:00,62.82,62.89,62.79,62.8,47604.0,52.308,52.3663,52.283,52.2913,47604.0
2020-05-19 12:40:00,62.8,62.87,62.79,62.85,41937.0,52.2913,52.3496,52.283,52.333,41937.0
2020-05-19 12:45:00,62.86,62.89,62.83,62.85,57002.0,52.3413,52.3663,52.3163,52.333,57002.0
2020-05-19 12:50:00,62.84,62.84,62.73,62.77,58176.0,52.3247,52.3247,52.2331,52.2664,58176.0
2020-05-19 12:55:00,62.77,62.79,62.67,62.72,56790.0,52.2664,52.283,52.1831,52.2247,56790.0
2020-05-19 13:00:00,62.71,62.73,62.68,62.72,74280.0,52.2164,52.2331,52.1914,52.2247,74280.0
2020-05-19 13:05:00,62.73,62.74,62.66,62.7,51581.0,52.2331,52.2414,52.1748,52.2081,51581.0
2020-05-19 13:10:00,62.69,62.7,62.63,62.64,84164.0,52.1998,52.2081,52.1498,52.1581,84164.0
2020-05-19 13:15:00,62.64,62.66,62.61,62.65,75487.0,52.1581,52.1748,52.1331,52.1664,75487.0
2020-05-19 13:20:00,62.65,62.7,62.64,62.68,69908.0,52.1664,52.2081,52.1581,52.1914,69908.0
2020-05-19 13:25:00,62.68,62.75,62.67,62.72,98385.0,52.1914,52.2497,52.1831,52.2247,98385.0
2020-05-19 13:30:00,62.73,62.75,62.68,62.7,82886.0,52.2331,52.2497,52.1914,52.2081,82886.0
2020-05-19 13:35:00,62.71,62.71,62.64,62.64,68064.0,52.2164,52.2164,52.1581,52.1581,68064.0
2020-05-19 13:40:00,62.65,62.67,62.56,62.6,94890.0,52.1664,52.1831,52.0915,52.1248,94890.0
2020-05-19 13:45:00,62.59,62.6,62.55,62.58,139188.0,52.1165,52.1248,52.0832,52.1082,139188.0
2020-05-19 13:50:00,62.57,62.57,62.49,62.52,126201.0,52.0998,52.0998,52.0332,52.0582,126201.0
2020-05-19 13:55:00,62.51,62.56,62.51,62.55,80369.0,52.0499,52.0915,52.0499,52.0832,80369.0
2020-05-19 14:00:00,62.57,62.76,62.56,62.75,132323.0,52.0998,52.258,52.0915,52.2497,132323.0
2020-05-19 14:05:00,62.74,62.9,62.73,62.9,90559.0,52.2414,52.3746,52.2331,52.3746,90559.0
2020-05-19 14:10:00,62.89,62.91,62.85,62.89,57326.0,52.3663,52.3829,52.333,52.3663,57326.0
2020-05-19 14:15:00,62.89,62.96,62.87,62.93,61899.0,52.3663,52.4246,52.3496,52.3996,61899.0
2020-05-19 14:20:00,62.93,62.95,62.88,62.89,65342.0,52.3996,52.4162,52.358,52.3663,65342.0
2020-05-19 14:25:00,62.89,62.95,62.87,62.91,69865.0,52.3663,52.4162,52.3496,52.3829,69865.0
2020-05-19 14:30:00,62.92,62.96,62.89,62.91,91954.0,52.3913,52.4246,52.3663,52.3829,91954.0
2020-05-19 14:35:00,62.92,62.92,62.84,62.87,88280.0,52.3913,52.3913,52.3247,52.3496,88280.0
2020-05-19 14:40:00,62.86,62.91,62.81,62.87,98195.0,52.3413,52.3829,52.2997,52.3496,98195.0
2020-05-19 14:45:00,62.87,62.91,62.83,62.87,100407.0,52.3496,52.3829,52.3163,52.3496,100407.0
2020-05-19 14:50:00,62.87,62.89,62.84,62.85,86388.0,52.3496,52.3663,52.3247,52.333,86388.0
2020-05-19 14:55:00,62.84,62.85,62.53,62.6,200965.0,52.3247,52.333,52.0665,52.1248,200965.0
2020-05-19 15:00:00,62.61,62.78,62.55,62.75,132005.0,52.1331,52.2747,52.0832,52.2497,132005.0
2020-05-19 15:05:00,62.75,62.79,62.71,62.76,72891.0,52.2497,52.283,52.2164,52.258,72891.0
2020-05-19 15:10:00,62.77,62.87,62.71,62.82,190460.0,52.2664,52.3496,52.2164,52.308,190460.0
2020-05-19 15:15:00,62.82,62.89,62.77,62.87,76104.0,52.308,52.3663,52.2664,52.3496,76104.0
2020-05-19 15:20:00,62.87,62.89,62.67,62.73,140210.0,52.3496,52.3663,52.1831,52.2331,140210.0
2020-05-19 15:25:00,62.74,62.93,62.68,62.93,125086.0,52.2414,52.3996,52.1914,52.3996,125086.0
2020-05-19 15:30:00,62.93,62.97,62.82,62.87,125784.0,52.3996,52.4329,52.308,52.3496,125784.0
2020-05-19 15:35:00,62.88,62.9,62.7,62.82,165050.0,52.358,52.3746,52.2081,52.308,165050.0
2020-05-19 15:40:00,62.82,62.89,62.75,62.8,168388.0,52.308,52.3663,52.2497,52.2913,168388.0
2020-05-19 15:45:00,62.79,62.83,62.71,62.78,225466.0,52.283,52.3163,52.2164,52.2747,225466.0
2020-05-19 15:50:00,62.8,62.93,62.77,62.84,354285.0,52.2913,52.3996,52.2664,52.3247,354285.0
2020-05-19 15:55:00,62.84,62.95,62.66,62.7,453185.0,52.3247,52.4162,52.1748,52.2081,453185.0
2020-05-20 09:30:00,63.0,63.25,62.56,62.73,285638.0,52.4579,52.666,52.0915,52.2331,285638.0
2020-05-20 09:35:00,62.71,62.73,62.41,62.59,150066.0,52.2164,52.2331,51.9666,52.1165,150066.0
2020-05-20 09:40:00,62.57,62.75,62.46,62.59,141718.0,52.0998,52.2497,52.0082,52.1165,141718.0
2020-05-20 09:45:00,62.6,62.64,62.47,62.51,91998.0,52.1248,52.1581,52.0166,52.0499,91998.0
2020-05-20 09:50:00,62.5,62.55,62.25,62.3,140674.0,52.0415,52.0832,51.8334,51.875,140674.0
2020-05-20 09:55:00,62.3,62.39,62.19,62.39,126248.0,51.875,51.95,51.7834,51.95,126248.0
2020-05-20 10:00:00,62.39,62.45,62.34,62.41,100891.0,51.95,51.9999,51.9083,51.9666,100891.0
2020-05-20 10:05:00,62.41,62.48,62.36,62.47,86300.0,51.9666,52.0249,51.925,52.0166,86300.0
2020-05-20 10:10:00,62.46,62.47,62.34,62.39,166237.0,52.0082,52.0166,51.9083,51.95,166237.0
2020-05-20 10:15:00,62.4,62.56,62.35,62.47,123414.0,51.9583,52.0915,51.9166,52.0166,123414.0
2020-05-20 10:20:00,62.46,62.54,62.37,62.4,117025.0,52.0082,52.0749,51.9333,51.9583,117025.0
2020-05-20 10:25:00,62.39,62.57,62.35,62.44,123101.0,51.95,52.0998,51.9166,51.9916,123101.0
2020-05-20 10:30:00,62.45,62.5,62.37,62.39,98897.0,51.9999,52.0415,51.9333,51.95,98897.0
2020-05-20 10:35:00,62.38,62.42,62.27,62.27,154232.0,51.9416,51.9749,51.85,51.85,154232.0
2020-05-20 10:40:00,62.27,62.29,62.14,62.21,113777.0,51.85,51.8667,51.7418,51.8001,113777.0
2020-05-20 10:45:00,62.21,62.23,61.97,62.02,192495.0,51.8001,51.8167,51.6002,51.6419,192495.0
2020-05-20 10:50:00,62.02,62.02,61.77,61.85,219197.0,51.6419,51.6419,51.4337,51.5003,219197.0
2020-05-20 10:55:00,61.85,61.96,61.84,61.86,158829.0,51.5003,51.5919,51.492,51.5086,158829.0
2020-05-20 11:00:00,61.87,61.98,61.83,61.91,134752.0,51.517,51.6086,51.4837,51.5503,134752.0
2020-05-20 11:05:00,61.92,62.05,61.91,62.02,119473.0,51.5586,51.6668,51.5503,51.6419,119473.0
2020-05-20 11:10:00,62.02,62.03,61.87,61.89,100642.0,51.6419,51.6502,51.517,51.5336,100642.0
2020-05-20 11:15:00,61.88,61.89,61.78,61.8,119626.0,51.5253,51.5336,51.442,51.4587,119626.0
2020-05-20 11:20:00,61.8,61.81,61.73,61.76,124153.0,51.4587,51.467,51.4004,51.4254,124153.0
2020-05-20 11:25:00,61.77,61.8,61.71,61.73,144389.0,51.4337,51.4587,51.3837,51.4004,144389.0
2020-05-20 11:30:00,61.74,61.81,61.7,61.71,103834.0,51.4087,51.467,51.3754,51.3837,103834.0
2020-05-20 11:35:00,61.71,61.72,61.62,61.72,143918.0,51.3837,51.3921,51.3088,51.3921,143918.0
2020-05-20 11:40:00,61.72,61.73,61.66,61.67,94284.0,51.3921,51.4004,51.3421,51.3504,94284.0
2020-05-20 11:45:00,61.68,61.71,61.63,61.64,110484.0,51.3588,51.3837,51.3171,51.3255,110484.0
2020-05-20 11:50:00,61.64,61.66,61.56,61.61,107411.0,51.3255,51.3421,51.2588,51.3005,107411.0
2020-05-20 11:55:00,61.6,61.67,61.59,61.65,97409.0,51.2921,51.3504,51.2838,51.3338,97409.0
2020-05-20 12:00:00,61.65,61.66,61.54,61.56,121626.0,51.3338,51.3421,51.2422,51.2588,121626.0
2020-05-20 12:05:00,61.55,61.58,61.4,61.41,152616.0,51.2505,51.2755,51.1256,51.1339,152616.0
2020-05-20 12:10:00,61.4,61.43,61.32,61.37,192402.0,51.1256,51.1506,51.059,51.1006,192402.0
2020-05-20 12:15:00,61.38,61.38,61.28,61.28,165709.0,51.109,51.109,51.0257,51.0257,165709.0
2020-05-20 12:20:00,61.28,61.34,61.26,61.32,108870.0,51.0257,51.0757,51.009,51.059,108870.0
2020-05-20 12:25:00,61.32,61.37,61.2,61.23,144077.0,51.059,51.1006,50.9591,50.9841,144077.0
2020-05-20 12:30:00,61.23,61.25,61.11,61.15,147637.0,50.9841,51.0007,50.8841,50.9174,147637.0
2020-05-20 12:35:00,61.15,61.17,61.04,61.04,151868.0,50.9174,50.9341,50.8259,50.8259,151868.0
2020-05-20 12:40:00,61.04,61.07,60.96,61.04,154499.0,50.8259,50.8508,50.7592,50.8259,154499.0
2020-05-20 12:45:00,61.03,61.08,60.98,61.0,152550.0,50.8175,50.8592,50.7759,50.7925,152550.0
2020-05-20 12:50:00,61.01,61.02,60.83,60.98,235843.0,50.8009,50.8092,50.651,50.7759,235843.0
2020-05-20 12:55:00,60.98,61.14,60.97,61.14,155801.0,50.7759,50.9091,50.7676,50.9091,155801.0
2020-05-20 13:00:00,61.15,61.2,61.12,61.16,132117.0,50.9174,50.9591,50.8925,50.9258,132117.0
2020-05-20 13:05:00,61.15,61.2,61.12,61.13,96456.0,50.9174,50.9591,50.8925,50.9008,96456.0
2020-05-20 13:10:00,61.13,61.25,61.13,61.23,84214.0,50.9008,51.0007,50.9008,50.9841,84214.0
2020-05-20 13:15:00,61.23,61.26,61.13,61.14,124746.0,50.9841,51.009,50.9008,50.9091,124746.0
2020-05-20 13:20:00,61.14,61.15,61.01,61.05,222441.0,50.9091,50.9174,50.8009,50.8342,222441.0
2020-05-20 13:25:00,61.06,61.17,60.98,61.17,160752.0,50.8425,50.9341,50.7759,50.9341,160752.0
2020-05-20 13:30:00,61.17,61.27,61.14,61.16,103852.0,50.9341,51.0174,50.9091,50.9258,103852.0
2020-05-20 13:35:00,61.17,61.32,61.15,61.3,122964.0,50.9341,51.059,50.9174,51.0423,122964.0
2020-05-20 13:40:00,61.29,61.39,61.25,61.38,179646.0,51.034,51.1173,51.0007,51.109,179646.0
2020-05-20 13:45:00,61.38,61.38,61.28,61.32,268946.0,51.109,51.109,51.0257,51.059,268946.0
2020-05-20 13:50:00,61.32,61.34,61.21,61.22,121623.0,51.059,51.0757,50.9674,50.9757,121623.0
2020-05-20 13:55:00,61.22,61.33,61.21,61.28,155343.0,50.9757,51.0673,50.9674,51.0257,155343.0
2020-05-20 14:00:00,61.28,61.34,61.17,61.28,180009.0,51.0257,51.0757,50.9341,51.0257,180009.0
2020-05-20 14:05:00,61.28,61.29,61.12,61.13,185326.0,51.0257,51.034,50.8925,50.9008,185326.0
2020-05-20 14:10:00,61.12,61.24,61.1,61.14,133605.0,50.8925,50.9924,50.8758,50.9091,133605.0
2020-05-20 14:15:00,61.14,61.22,61.11,61.2,137304.0,50.9091,50.9757,50.8841,50.9591,137304.0
2020-05-20 14:20:00,61.19,61.27,61.16,61.17,121719.0,50.9508,51.0174,50.9258,50.9341,121719.0
2020-05-20 14:25:00,61.17,61.2,61.11,61.12,137701.0,50.9341,50.9591,50.8841,50.8925,137701.0
2020-05-20 14:30:00,61.12,61.31,61.09,61.26,100391.0,50.8925,51.0507,50.8675,51.009,100391.0
2020-05-20 14:35:00,61.26,61.32,61.23,61.27,128528.0,51.009,51.059,50.9841,51.0174,128528.0
2020-05-20 14:40:00,61.27,61.33,61.23,61.33,132082.0,51.0174,51.0673,50.9841,51.0673,132082.0
2020-05-20 14:45:00,61.33,61.35,61.24,61.31,126656.0,51.0673,51.084,50.9924,51.0507,126656.0
2020-05-20 14:50:00,61.31,61.44,61.3,61.41,131436.0,51.0507,51.1589,51.0423,51.1339,131436.0
2020-05-20 14:55:00,61.41,61.49,61.35,61.36,126778.0,51.1339,51.2006,51.084,51.0923,126778.0
2020-05-20 15:00:00,61.36,61.45,61.34,61.44,90958.0,51.0923,51.1672,51.0757,51.1589,90958.0
2020-05-20 15:05:00,61.43,61.47,61.39,61.4,119343.0,51.1506,51.1839,51.1173,51.1256,119343.0
2020-05-20 15:10:00,61.39,61.42,61.29,61.37,134860.0,51.1173,51.1423,51.034,51.1006,134860.0
2020-05-20 15:15:00,61.38,61.5,61.34,61.48,127432.0,51.109,51.2089,51.0757,51.1922,127432.0
2020-05-20 15:20:00,61.49,61.61,61.47,61.58,131125.0,51.2006,51.3005,51.1839,51.2755,131125.0
2020-05-20 15:25:00,61.58,61.61,61.54,61.61,160534.0,51.2755,51.3005,51.2422,51.3005,160534.0
2020-05-20 15:30:00,61.6,61.67,61.56,61.57,255695.0,51.2921,51.3504,51.2588,51.2672,255695.0
2020-05-20 15:35:00,61.57,61.67,61.56,61.66,198452.0,51.2672,51.3504,51.2588,51.3421,198452.0
2020-05-20 15:40:00,61.65,61.68,61.57,61.67,181959.0,51.3338,51.3588,51.2672,51.3504,181959.0
2020-05-20 15:45:00,61.67,61.67,61.47,61.52,291601.0,51.3504,51.3504,51.1839,51.2255,291601.0
2020-05-20 15:50:00,61.51,61.61,61.45,61.61,416195.0,51.2172,51.3005,51.1672,51.3005,416195.0
2020-05-20 15:55:00,61.61,61.82,61.58,61.67,915475.0,51.3005,51.4753,51.2755,51.3504,915475.0
2020-05-21 09:30:00,61.62,61.83,61.55,61.6,416916.0,51.3088,51.4837,51.2505,51.2921,416916.0
2020-05-21 09:35:00,61.57,61.81,61.56,61.6,229579.0,51.2672,51.467,51.2588,51.2921,229579.0
2020-05-21 09:40:00,61.6,61.65,61.48,61.59,150155.0,51.2921,51.3338,51.1922,51.2838,150155.0
2020-05-21 09:45:00,61.59,61.81,61.58,61.67,129669.0,51.2838,51.467,51.2755,51.3504,129669.0
2020-05-21 09:50:00,61.67,61.76,61.5,61.56,184272.0,51.3504,51.4254,51.2089,51.2588,184272.0
2020-05-21 09:55:00,61.57,61.65,61.52,61.65,136586.0,51.2672,51.3338,51.2255,51.3338,136586.0
2020-05-21 10:00:00,61.64,61.87,61.63,61.69,177977.0,51.3255,51.517,51.3171,51.3671,177977.0
2020-05-21 10:05:00,61.68,61.76,61.51,61.57,135183.0,51.3588,51.4254,51.2172,51.2672,135183.0
2020-05-21 10:10:00,61.57,61.58,61.4,61.54,165030.0,51.2672,51.2755,51.1256,51.2422,165030.0
2020-05-21 10:15:00,61.54,61.77,61.53,61.71,110800.0,51.2422,51.4337,51.2339,51.3837,110800.0
2020-05-21 10:20:00,61.72,61.78,61.64,61.75,77443.0,51.3921,51.442,51.3255,51.417,77443.0
2020-05-21 10:25:00,61.75,61.75,61.61,61.62,81005.0,51.417,51.417,51.3005,51.3088,81005.0
2020-05-21 10:30:00,61.61,61.62,61.31,61.35,118795.0,51.3005,51.3088,51.0507,51.084,118795.0
2020-05-21 10:35:00,61.34,61.34,61.11,61.2,170940.0,51.0757,51.0757,50.8841,50.9591,170940.0
2020-05-21 10:40:00,61.19,61.35,61.19,61.29,101909.0,50.9508,51.084,50.9508,51.034,101909.0
2020-05-21 10:45:00,61.29,61.36,61.23,61.27,88840.0,51.034,51.0923,50.9841,51.0174,88840.0
2020-05-21 10:50:00,61.26,61.27,61.2,61.23,83240.0,51.009,51.0174,50.9591,50.9841,83240.0
2020-05-21 10:55:00,61.22,61.22,61.04,61.05,108937.0,50.9757,50.9757,50.8259,50.8342,108937.0
2020-05-21 11:00:00,61.05,61.05,60.92,60.93,192526.0,50.8342,50.8342,50.7259,50.7343,192526.0
2020-05-21 11:05:00,60.93,60.98,60.85,60.97,158759.0,50.7343,50.7759,50.6676,50.7676,158759.0
2020-05-21 11:10:00,60.96,61.01,60.88,60.98,84957.0,50.7592,50.8009,50.6926,50.7759,84957.0
2020-05-21 11:15:00,60.98,61.05,60.7,60.81,377216.0,50.7759,50.8342,50.5427,50.6343,377216.0
2020-05-21 11:20:00,60.82,61.04,60.82,60.96,113459.0,50.6427,50.8259,50.6427,50.7592,113459.0
2020-05-21 11:25:00,60.96,61.02,60.86,60.95,171941.0,50.7592,50.8092,50.676,50.7509,171941.0
2020-05-21 11:30:00,60.94,60.96,60.86,60.95,137213.0,50.7426,50.7592,50.676,50.7509,137213.0
2020-05-21 11:35:00,60.95,61.03,60.93,61.01,120170.0,50.7509,50.8175,50.7343,50.8009,120170.0
2020-05-21 11:40:00,61.0,61.05,60.96,61.05,111666.0,50.7925,50.8342,50.7592,50.8342,111666.0
2020-05-21 11:45:00,61.05,61.06,60.97,60.98,120690.0,50.8342,50.8425,50.7676,50.7759,120690.0
2020-05-21 11:50:00,60.98,60.99,60.89,60.93,110083.0,50.7759,50.7842,50.701,50.7343,110083.0
2020-05-21 11:55:00,60.93,60.99,60.92,60.94,72983.0,50.7343,50.7842,50.7259,50.7426,72983.0
2020-05-21 12:00:00,60.95,61.06,60.95,61.03,81428.0,50.7509,50.8425,50.7509,50.8175,81428.0
2020-05-21 12:05:00,61.03,61.08,61.01,61.01,73480.0,50.8175,50.8592,50.8009,50.8009,73480.0
2020-05-21 12:10:00,61.01,61.03,60.89,60.89,80984.0,50.8009,50.8175,50.701,50.701,80984.0
2020-05-21 12:15:00,60.89,60.94,60.86,60.9,133564.0,50.701,50.7426,50.676,50.7093,133564.0
2020-05-21 12:20:00,60.9,60.9,60.81,60.86,116016.0,50.7093,50.7093,50.6343,50.676,116016.0
2020-05-21 12:25:00,60.86,60.88,60.57,60.62,220780.0,50.676,50.6926,50.4345,50.4761,220780.0
2020-05-21 12:30:00,60.62,60.63,60.44,60.58,195364.0,50.4761,50.4845,50.3263,50.4428,195364.0
2020-05-21 12:35:00,60.59,60.65,60.49,60.54,162449.0,50.4512,50.5011,50.3679,50.4095,162449.0
2020-05-21 12:40:00,60.56,60.78,60.56,60.72,73510.0,50.4262,50.6094,50.4262,50.5594,73510.0
2020-05-21 12:45:00,60.72,60.82,60.67,60.69,88057.0,50.5594,50.6427,50.5178,50.5344,88057.0
2020-05-21 12:50:00,60.69,60.73,60.64,60.73,60694.0,50.5344,50.5677,50.4928,50.5677,60694.0
2020-05-21 12:55:00,60.72,60.81,60.72,60.75,70506.0,50.5594,50.6343,50.5594,50.5844,70506.0
2020-05-21 13:00:00,60.75,60.88,60.68,60.78,115779.0,50.5844,50.6926,50.5261,50.6094,115779.0
2020-05-21 13:05:00,60.77,60.78,60.7,60.75,103767.0,50.601,50.6094,50.5427,50.5844,103767.0
2020-05-21 13:10:00,60.75,60.84,60.74,60.78,106067.0,50.5844,50.6593,50.5761,50.6094,106067.0
2020-05-21 13:15:00,60.78,60.8,60.72,60.73,72268.0,50.6094,50.626,50.5594,50.5677,72268.0
2020-05-21 13:20:00,60.73,60.8,60.7,60.75,72561.0,50.5677,50.626,50.5427,50.5844,72561.0
2020-05-21 13:25:00,60.75,60.76,60.66,60.7,73836.0,50.5844,50.5927,50.5094,50.5427,73836.0
2020-05-21 13:30:00,60.71,60.73,60.63,60.72,66032.0,50.5511,50.5677,50.4845,50.5594,66032.0
2020-05-21 13:35:00,60.73,60.82,60.69,60.73,70725.0,50.5677,50.6427,50.5344,50.5677,70725.0
2020-05-21 13:40:00,60.73,60.76,60.68,60.73,87512.0,50.5677,50.5927,50.5261,50.5677,87512.0
2020-05-21 13:45:00,60.73,60.87,60.72,60.8,95112.0,50.5677,50.6843,50.5594,50.626,95112.0
2020-05-21 13:50:00,60.8,60.83,60.78,60.8,86789.0,50.626,50.651,50.6094,50.626,86789.0
2020-05-21 13:55:00,60.8,60.83,60.78,60.79,108470.0,50.626,50.651,50.6094,50.6177,108470.0
2020-05-21 14:00:00,60.79,60.85,60.77,60.85,102280.0,50.6177,50.6676,50.601,50.6676,102280.0
2020-05-21 14:05:00,60.84,60.87,60.81,60.83,70314.0,50.6593,50.6843,50.6343,50.651,70314.0
2020-05-21 14:10:00,60.83,60.95,60.79,60.95,66987.0,50.651,50.7509,50.6177,50.7509,66987.0
2020-05-21 14:15:00,60.95,60.98,60.91,60.97,112074.0,50.7509,50.7759,50.7176,50.7676,112074.0
2020-05-21 14:20:00,60.97,61.07,60.97,61.02,51117.0,50.7676,50.8508,50.7676,50.8092,51117.0
2020-05-21 14:25:00,61.01,61.09,60.97,61.09,90905.0,50.8009,50.8675,50.7676,50.8675,90905.0
2020-05-21 14:30:00,61.09,61.11,61.02,61.02,58448.0,50.8675,50.8841,50.8092,50.8092,58448.0
2020-05-21 14:35:00,61.03,61.05,60.88,60.96,92048.0,50.8175,50.8342,50.6926,50.7592,92048.0
2020-05-21 14:40:00,60.96,61.04,60.95,61.02,66696.0,50.7592,50.8259,50.7509,50.8092,66696.0
2020-05-21 14:45:00,61.02,61.02,60.91,60.98,79858.0,50.8092,50.8092,50.7176,50.7759,79858.0
2020-05-21 14:50:00,60.98,61.04,60.95,61.04,64298.0,50.7759,50.8259,50.7509,50.8259,64298.0
2020-05-21 14:55:00,61.04,61.09,61.0,61.03,98117.0,50.8259,50.8675,50.7925,50.8175,98117.0
2020-05-21 15:00:00,61.03,61.13,61.01,61.05,85561.0,50.8175,50.9008,50.8009,50.8342,85561.0
2020-05-21 15:05:00,61.04,61.13,61.02,61.12,75776.0,50.8259,50.9008,50.8092,50.8925,75776.0
2020-05-21 15:10:00,61.11,61.17,61.02,61.16,111999.0,50.8841,50.9341,50.8092,50.9258,111999.0
2020-05-21 15:15:00,61.17,61.27,61.16,61.25,64978.0,50.9341,51.0174,50.9258,51.0007,64978.0
2020-05-21 15:20:00,61.25,61.29,61.2,61.28,110764.0,51.0007,51.034,50.9591,51.0257,110764.0
2020-05-21 15:25:00,61.28,61.29,61.11,61.15,100987.0,51.0257,51.034,50.8841,50.9174,100987.0
2020-05-21 15:30:00,61.14,61.18,60.99,61.02,120301.0,50.9091,50.9424,50.7842,50.8092,120301.0
2020-05-21 15:35:00,61.01,61.1,60.94,61.09,145827.0,50.8009,50.8758,50.7426,50.8675,145827.0
2020-05-21 15:40:00,61.08,61.21,61.06,61.16,238713.0,50.8592,50.9674,50.8425,50.9258,238713.0
2020-05-21 15:45:00,61.15,61.15,60.98,61.07,389463.0,50.9174,50.9174,50.7759,50.8508,389463.0
2020-05-21 15:50:00,61.09,61.17,61.02,61.11,297673.0,50.8675,50.9341,50.8092,50.8841,297673.0
2020-05-21 15:55:00,61.12,61.2,61.02,61.13,561294.0,50.8925,50.9591,50.8092,50.9008,561294.0
2020-05-22 09:30:00,61.01,61.01,60.74,60.93,166253.0,50.8009,50.8009,50.5761,50.7343,166253.0
2020-05-22 09:35:00,60.93,60.95,60.7,60.77,55356.0,50.7343,50.7509,50.5427,50.601,55356.0
2020-05-22 09:40:00,60.77,60.98,60.74,60.93,73733.0,50.601,50.7759,50.5761,50.7343,73733.0
2020-05-22 09:45:00,60.94,61.11,60.83,61.06,91929.0,50.7426,50.8841,50.651,50.8425,91929.0
2020-05-22 09:50:00,61.05,61.05,60.88,60.94,59588.0,50.8342,50.8342,50.6926,50.7426,59588.0
2020-05-22 09:55:00,60.94,61.1,60.87,61.0,98292.0,50.7426,50.8758,50.6843,50.7925,98292.0
2020-05-22 10:00:00,61.0,61.12,60.99,61.08,44886.0,50.7925,50.8925,50.7842,50.8592,44886.0
2020-05-22 10:05:00,61.1,61.16,60.93,61.06,70191.0,50.8758,50.9258,50.7343,50.8425,70191.0
2020-05-22 10:10:00,61.07,61.3,61.04,61.3,89752.0,50.8508,51.0423,50.8259,51.0423,89752.0
2020-05-22 10:15:00,61.29,61.3,61.12,61.18,93657.0,51.034,51.0423,50.8925,50.9424,93657.0
2020-05-22 10:20:00,61.19,61.24,61.13,61.18,72267.0,50.9508,50.9924,50.9008,50.9424,72267.0
2020-05-22 10:25:00,61.18,61.36,61.16,61.32,89717.0,50.9424,51.0923,50.9258,51.059,89717.0
2020-05-22 10:30:00,61.32,61.45,61.32,61.41,99645.0,51.059,51.1672,51.059,51.1339,99645.0
2020-05-22 10:35:00,61.4,61.54,61.37,61.53,93633.0,51.1256,51.2422,51.1006,51.2339,93633.0
2020-05-22 10:40:00,61.54,61.57,61.48,61.53,77254.0,51.2422,51.2672,51.1922,51.2339,77254.0
2020-05-22 10:45:00,61.54,61.56,61.5,61.52,52859.0,51.2422,51.2588,51.2089,51.2255,52859.0
2020-05-22 10:50:00,61.52,61.66,61.5,61.63,126055.0,51.2255,51.3421,51.2089,51.3171,126055.0
2020-05-22 10:55:00,61.63,61.64,61.52,61.55,110244.0,51.3171,51.3255,51.2255,51.2505,110244.0
2020-05-22 11:00:00,61.54,61.6,61.44,61.46,81471.0,51.2422,51.2921,51.1589,51.1756,81471.0
2020-05-22 11:05:00,61.46,61.47,61.34,61.36,64117.0,51.1756,51.1839,51.0757,51.0923,64117.0
2020-05-22 11:10:00,61.36,61.4,61.32,61.35,85483.0,51.0923,51.1256,51.059,51.084,85483.0
2020-05-22 11:15:00,61.35,61.4,61.34,61.38,59008.0,51.084,51.1256,51.0757,51.109,59008.0
2020-05-22 11:20:00,61.39,61.46,61.33,61.34,86163.0,51.1173,51.1756,51.0673,51.0757,86163.0
2020-05-22 11:25:00,61.33,61.42,61.28,61.37,65365.0,51.0673,51.1423,51.0257,51.1006,65365.0
2020-05-22 11:30:00,61.37,61.37,61.24,61.29,78349.0,51.1006,51.1006,50.9924,51.034,78349.0
2020-05-22 11:35:00,61.28,61.37,61.25,61.27,38247.0,51.0257,51.1006,51.0007,51.0174,38247.0
2020-05-22 11:40:00,61.27,61.3,61.12,61.22,123728.0,51.0174,51.0423,50.8925,50.9757,123728.0
2020-05-22 11:45:00,61.22,61.26,61.18,61.2,72707.0,50.9757,51.009,50.9424,50.9591,72707.0
2020-05-22 11:50:00,61.21,61.34,61.19,61.34,86107.0,50.9674,51.0757,50.9508,51.0757,86107.0
2020-05-22 11:55:00,61.33,61.33,61.26,61.27,37741.0,51.0673,51.0673,51.009,51.0174,37741.0
2020-05-22 12:00:00,61.28,61.3,61.22,61.22,35781.0,51.0257,51.0423,50.9757,50.9757,35781.0
2020-05-22 12:05:00,61.23,61.28,61.22,61.26,42464.0,50.9841,51.0257,50.9757,51.009,42464.0
2020-05-22 12:10:00,61.26,61.26,61.08,61.08,73620.0,51.009,51.009,50.8592,50.8592,73620.0
2020-05-22 12:15:00,61.07,61.16,61.07,61.15,37710.0,50.8508,50.9258,50.8508,50.9174,37710.0
2020-05-22 12:20:00,61.15,61.21,61.12,61.15,47558.0,50.9174,50.9674,50.8925,50.9174,47558.0
2020-05-22 12:25:00,61.15,61.27,61.12,61.26,57227.0,50.9174,51.0174,50.8925,51.009,57227.0
2020-05-22 12:30:00,61.26,61.3,61.21,61.3,41861.0,51.009,51.0423,50.9674,51.0423,41861.0
2020-05-22 12:35:00,61.29,61.38,61.25,61.3,52339.0,51.034,51.109,51.0007,51.0423,52339.0
2020-05-22 12:40:00,61.31,61.31,61.23,61.28,40652.0,51.0507,51.0507,50.9841,51.0257,40652.0
2020-05-22 12:45:00,61.28,61.31,61.16,61.17,40208.0,51.0257,51.0507,50.9258,50.9341,40208.0
2020-05-22 12:50:00,61.17,61.23,61.16,61.23,31517.0,50.9341,50.9841,50.9258,50.9841,31517.0
2020-05-22 12:55:00,61.23,61.26,61.17,61.23,43103.0,50.9841,51.009,50.9341,50.9841,43103.0
2020-05-22 13:00:00,61.24,61.3,61.23,61.27,44865.0,50.9924,51.0423,50.9841,51.0174,44865.0
2020-05-22 13:05:00,61.27,61.27,61.21,61.23,45116.0,51.0174,51.0174,50.9674,50.9841,45116.0
2020-05-22 13:10:00,61.22,61.28,61.21,61.21,41941.0,50.9757,51.0257,50.9674,50.9674,41941.0
2020-05-22 13:15:00,61.21,61.27,61.2,61.21,47413.0,50.9674,51.0174,50.9591,50.9674,47413.0
2020-05-22 13:20:00,61.21,61.26,61.2,61.24,35821.0,50.9674,51.009,50.9591,50.9924,35821.0
2020-05-22 13:25:00,61.25,61.25,61.12,61.13,44092.0,51.0007,51.0007,50.8925,50.9008,44092.0
2020-05-22 13:30:00,61.13,61.15,61.1,61.12,43596.0,50.9008,50.9174,50.8758,50.8925,43596.0
2020-05-22 13:35:00,61.12,61.13,61.07,61.1,27950.0,50.8925,50.9008,50.8508,50.8758,27950.0
2020-05-22 13:40:00,61.1,61.15,61.09,61.13,32470.0,50.8758,50.9174,50.8675,50.9008,32470.0
2020-05-22 13:45:00,61.14,61.16,61.1,61.13,34554.0,50.9091,50.9258,50.8758,50.9008,34554.0
2020-05-22 13:50:00,61.13,61.16,61.01,61.02,55660.0,50.9008,50.9258,50.8009,50.8092,55660.0
2020-05-22 13:55:00,61.02,61.05,60.95,60.95,97180.0,50.8092,50.8342,50.7509,50.7509,97180.0
2020-05-22 14:00:00,60.94,60.95,60.83,60.9,106807.0,50.7426,50.7509,50.651,50.7093,106807.0
2020-05-22 14:05:00,60.9,60.94,60.85,60.86,76275.0,50.7093,50.7426,50.6676,50.676,76275.0
2020-05-22 14:10:00,60.85,60.89,60.81,60.83,58876.0,50.6676,50.701,50.6343,50.651,58876.0
2020-05-22 14:15:00,60.82,60.87,60.82,60.84,45999.0,50.6427,50.6843,50.6427,50.6593,45999.0
2020-05-22 14:20:00,60.84,60.88,60.83,60.85,82940.0,50.6593,50.6926,50.651,50.6676,82940.0
2020-05-22 14:25:00,60.84,60.87,60.82,60.86,60801.0,50.6593,50.6843,50.6427,50.676,60801.0
2020-05-22 14:30:00,60.86,60.89,60.83,60.83,92943.0,50.676,50.701,50.651,50.651,92943.0
2020-05-22 14:35:00,60.83,60.91,60.8,60.9,62830.0,50.651,50.7176,50.626,50.7093,62830.0
2020-05-22 14:40:00,60.9,60.91,60.75,60.76,80258.0,50.7093,50.7176,50.5844,50.5927,80258.0
2020-05-22 14:45:00,60.76,60.83,60.75,60.82,59118.0,50.5927,50.651,50.5844,50.6427,59118.0
2020-05-22 14:50:00,60.81,60.84,60.78,60.81,50077.0,50.6343,50.6593,50.6094,50.6343,50077.0
2020-05-22 14:55:00,60.81,60.83,60.79,60.82,70956.0,50.6343,50.651,50.6177,50.6427,70956.0
2020-05-22 15:00:00,60.81,60.83,60.75,60.78,76492.0,50.6343,50.651,50.5844,50.6094,76492.0
2020-05-22 15:05:00,60.78,60.82,60.7,60.75,58063.0,50.6094,50.6427,50.5427,50.5844,58063.0
2020-05-22 15:10:00,60.74,60.75,60.64,60.65,53200.0,50.5761,50.5844,50.4928,50.5011,53200.0
2020-05-22 15:15:00,60.65,60.69,60.62,60.64,86355.0,50.5011,50.5344,50.4761,50.4928,86355.0
2020-05-22 15:20:00,60.64,60.67,60.6,60.66,132469.0,50.4928,50.5178,50.4595,50.5094,132469.0
2020-05-22 15:25:00,60.66,60.72,60.63,60.7,116860.0,50.5094,50.5594,50.4845,50.5427,116860.0
2020-05-22 15:30:00,60.7,60.77,60.68,60.76,125946.0,50.5427,50.601,50.5261,50.5927,125946.0
2020-05-22 15:35:00,60.76,60.81,60.71,60.72,186051.0,50.5927,50.6343,50.5511,50.5594,186051.0
2020-05-22 15:40:00,60.73,60.78,60.66,60.78,145923.0,50.5677,50.6094,50.5094,50.6094,145923.0
2020-05-22 15:45:00,60.78,60.79,60.62,60.65,188626.0,50.6094,50.6177,50.4761,50.5011,188626.0
2020-05-22 15:50:00,60.64,60.69,60.62,60.68,389235.0,50.4928,50.5344,50.4761,50.5261,389235.0
2020-05-22 15:55:00,60.68,60.85,60.59,60.79,614680.0,50.5261,50.6676,50.4512,50.6177,614680.0
2020-05-26 09:30:00,61.51,61.51,60.88,60.91,424013.0,51.2172,51.2172,50.6926,50.7176,424013.0
2020-05-26 09:35:00,60.9,61.03,60.75,60.77,248170.0,50.7093,50.8175,50.5844,50.601,248170.0
2020-05-26 09:40:00,60.78,60.8,60.53,60.67,145447.0,50.6094,50.626,50.4012,50.5178,145447.0
2020-05-26 09:45:00,60.68,60.73,60.54,60.66,168682.0,50.5261,50.5677,50.4095,50.5094,168682.0
2020-05-26 09:50:00,60.65,60.67,60.52,60.55,142344.0,50.5011,50.5178,50.3929,50.4179,142344.0
2020-05-26 09:55:00,60.55,60.58,60.34,60.41,135931.0,50.4179,50.4428,50.243,50.3013,135931.0
2020-05-26 10:00:00,60.4,60.57,60.4,60.45,160163.0,50.293,50.4345,50.293,50.3346,160163.0
2020-05-26 10:05:00,60.44,60.54,60.43,60.45,179276.0,50.3263,50.4095,50.3179,50.3346,179276.0
2020-05-26 10:10:00,60.46,60.51,60.43,60.46,107485.0,50.3429,50.3845,50.3179,50.3429,107485.0
2020-05-26 10:15:00,60.46,60.52,60.35,60.47,184215.0,50.3429,50.3929,50.2513,50.3512,184215.0
2020-05-26 10:20:00,60.47,60.59,60.43,60.52,91287.0,50.3512,50.4512,50.3179,50.3929,91287.0
2020-05-26 10:25:00,60.52,60.59,60.44,60.59,82139.0,50.3929,50.4512,50.3263,50.4512,82139.0
2020-05-26 10:30:00,60.58,60.77,60.57,60.68,104351.0,50.4428,50.601,50.4345,50.5261,104351.0
2020-05-26 10:35:00,60.69,60.79,60.67,60.71,80791.0,50.5344,50.6177,50.5178,50.5511,80791.0
2020-05-26 10:40:00,60.7,60.78,60.67,60.73,142268.0,50.5427,50.6094,50.5178,50.5677,142268.0
2020-05-26 10:45:00,60.73,60.73,60.62,60.65,125895.0,50.5677,50.5677,50.4761,50.5011,125895.0
2020-05-26 10:50:00,60.66,60.71,60.62,60.7,54786.0,50.5094,50.5511,50.4761,50.5427,54786.0
2020-05-26 10:55:00,60.69,60.69,60.56,60.56,69300.0,50.5344,50.5344,50.4262,50.4262,69300.0
2020-05-26 11:00:00,60.57,60.64,60.54,60.55,88182.0,50.4345,50.4928,50.4095,50.4179,88182.0
2020-05-26 11:05:00,60.55,60.56,60.46,60.5,126581.0,50.4179,50.4262,50.3429,50.3762,126581.0
2020-05-26 11:10:00,60.5,60.62,60.45,60.55,108029.0,50.3762,50.4761,50.3346,50.4179,108029.0
2020-05-26 11:15:00,60.55,60.64,60.53,60.59,97992.0,50.4179,50.4928,50.4012,50.4512,97992.0
2020-05-26 11:20:00,60.58,60.6,60.51,60.58,78296.0,50.4428,50.4595,50.3845,50.4428,78296.0
2020-05-26 11:25:00,60.58,60.61,60.49,60.57,86227.0,50.4428,50.4678,50.3679,50.4345,86227.0
2020-05-26 11:30:00,60.57,60.65,60.51,60.59,114180.0,50.4345,50.5011,50.3845,50.4512,114180.0
2020-05-26 11:35:00,60.6,60.7,60.54,60.68,148522.0,50.4595,50.5427,50.4095,50.5261,148522.0
2020-05-26 11:40:00,60.68,60.72,60.54,60.57,69469.0,50.5261,50.5594,50.4095,50.4345,69469.0
2020-05-26 11:45:00,60.57,60.58,60.39,60.4,131179.0,50.4345,50.4428,50.2846,50.293,131179.0
2020-05-26 11:50:00,60.39,60.45,60.38,60.4,137794.0,50.2846,50.3346,50.2763,50.293,137794.0
2020-05-26 11:55:00,60.4,60.42,60.35,60.4,80800.0,50.293,50.3096,50.2513,50.293,80800.0
2020-05-26 12:00:00,60.4,60.43,60.37,60.39,145332.0,50.293,50.3179,50.268,50.2846,145332.0
2020-05-26 12:05:00,60.39,60.54,60.38,60.51,130478.0,50.2846,50.4095,50.2763,50.3845,130478.0
2020-05-26 12:10:00,60.51,60.56,60.45,60.46,86892.0,50.3845,50.4262,50.3346,50.3429,86892.0
2020-05-26 12:15:00,60.46,60.51,60.44,60.47,78608.0,50.3429,50.3845,50.3263,50.3512,78608.0
2020-05-26 12:20:00,60.47,60.51,60.44,60.45,53069.0,50.3512,50.3845,50.3263,50.3346,53069.0
2020-05-26 12:25:00,60.45,60.46,60.42,60.45,87975.0,50.3346,50.3429,50.3096,50.3346,87975.0
2020-05-26 12:30:00,60.45,60.53,60.44,60.48,56003.0,50.3346,50.4012,50.3263,50.3596,56003.0
2020-05-26 12:35:00,60.48,60.51,60.44,60.45,98966.0,50.3596,50.3845,50.3263,50.3346,98966.0
2020-05-26 12:40:00,60.45,60.49,60.43,60.46,87064.0,50.3346,50.3679,50.3179,50.3429,87064.0
2020-05-26 12:45:00,60.46,60.47,60.42,60.44,128237.0,50.3429,50.3512,50.3096,50.3263,128237.0
2020-05-26 12:50:00,60.44,60.51,60.42,60.47,110911.0,50.3263,50.3845,50.3096,50.3512,110911.0
2020-05-26 12:55:00,60.46,60.5,60.39,60.49,147813.0,50.3429,50.3762,50.2846,50.3679,147813.0
2020-05-26 13:00:00,60.48,60.54,60.42,60.46,94205.0,50.3596,50.4095,50.3096,50.3429,94205.0
2020-05-26 13:05:00,60.46,60.5,60.38,60.39,113168.0,50.3429,50.3762,50.2763,50.2846,113168.0
2020-05-26 13:10:00,60.39,60.42,60.37,60.39,68597.0,50.2846,50.3096,50.268,50.2846,68597.0
2020-05-26 13:15:00,60.39,60.44,60.38,60.4,76911.0,50.2846,50.3263,50.2763,50.293,76911.0
2020-05-26 13:20:00,60.4,60.4,60.36,60.37,78116.0,50.293,50.293,50.2596,50.268,78116.0
2020-05-26 13:25:00,60.37,60.48,60.35,60.4,173022.0,50.268,50.3596,50.2513,50.293,173022.0
2020-05-26 13:30:00,60.4,60.41,60.35,60.35,104790.0,50.293,50.3013,50.2513,50.2513,104790.0
2020-05-26 13:35:00,60.35,60.37,60.25,60.27,82000.0,50.2513,50.268,50.1681,50.1847,82000.0
2020-05-26 13:40:00,60.27,60.36,60.26,60.35,70056.0,50.1847,50.2596,50.1764,50.2513,70056.0
2020-05-26 13:45:00,60.35,60.36,60.21,60.24,116699.0,50.2513,50.2596,50.1347,50.1597,116699.0
2020-05-26 13:50:00,60.24,60.28,60.22,60.28,142346.0,50.1597,50.193,50.1431,50.193,142346.0
2020-05-26 13:55:00,60.29,60.51,60.28,60.42,141605.0,50.2014,50.3845,50.193,50.3096,141605.0
2020-05-26 14:00:00,60.43,60.52,60.41,60.48,92868.0,50.3179,50.3929,50.3013,50.3596,92868.0
2020-05-26 14:05:00,60.49,60.54,60.46,60.52,63354.0,50.3679,50.4095,50.3429,50.3929,63354.0
2020-05-26 14:10:00,60.52,60.67,60.5,60.67,106089.0,50.3929,50.5178,50.3762,50.5178,106089.0
2020-05-26 14:15:00,60.67,60.7,60.53,60.56,143552.0,50.5178,50.5427,50.4012,50.4262,143552.0
2020-05-26 14:20:00,60.56,60.67,60.55,60.63,57577.0,50.4262,50.5178,50.4179,50.4845,57577.0
2020-05-26 14:25:00,60.63,60.71,60.61,60.7,74777.0,50.4845,50.5511,50.4678,50.5427,74777.0
2020-05-26 14:30:00,60.71,60.73,60.69,60.7,82522.0,50.5511,50.5677,50.5344,50.5427,82522.0
2020-05-26 14:35:00,60.7,60.7,60.62,60.66,58959.0,50.5427,50.5427,50.4761,50.5094,58959.0
2020-05-26 14:40:00,60.66,60.66,60.57,60.58,83486.0,50.5094,50.5094,50.4345,50.4428,83486.0
2020-05-26 14:45:00,60.57,60.61,60.54,60.59,81883.0,50.4345,50.4678,50.4095,50.4512,81883.0
2020-05-26 14:50:00,60.59,60.63,60.57,60.58,74127.0,50.4512,50.4845,50.4345,50.4428,74127.0
2020-05-26 14:55:00,60.57,60.63,60.57,60.63,88702.0,50.4345,50.4845,50.4345,50.4845,88702.0
2020-05-26 15:00:00,60.63,60.68,60.6,60.62,93291.0,50.4845,50.5261,50.4595,50.4761,93291.0
2020-05-26 15:05:00,60.62,60.63,60.55,60.59,93814.0,50.4761,50.4845,50.4179,50.4512,93814.0
2020-05-26 15:10:00,60.58,60.6,60.53,60.57,84366.0,50.4428,50.4595,50.4012,50.4345,84366.0
2020-05-26 15:15:00,60.56,60.56,60.5,60.53,157041.0,50.4262,50.4262,50.3762,50.4012,157041.0
2020-05-26 15:20:00,60.52,60.6,60.5,60.59,184667.0,50.3929,50.4595,50.3762,50.4512,184667.0
2020-05-26 15:25:00,60.59,60.59,60.49,60.54,96058.0,50.4512,50.4512,50.3679,50.4095,96058.0
2020-05-26 15:30:00,60.54,60.54,60.26,60.32,211099.0,50.4095,50.4095,50.1764,50.2263,211099.0
2020-05-26 15:35:00,60.33,60.4,60.33,60.34,167166.0,50.2347,50.293,50.2347,50.243,167166.0
2020-05-26 15:40:00,60.33,60.37,60.26,60.37,206879.0,50.2347,50.268,50.1764,50.268,206879.0
2020-05-26 15:45:00,60.36,60.4,60.2,60.21,383339.0,50.2596,50.293,50.1264,50.1347,383339.0
2020-05-26 15:50:00,60.21,60.29,60.18,60.28,657382.0,50.1347,50.2014,50.1098,50.193,657382.0
2020-05-26 15:55:00,60.28,60.34,60.2,60.33,1005469.0,50.193,50.243,50.1264,50.2347,1005469.0
2020-05-27 09:30:00,60.06,60.19,59.13,59.63,765626.0,50.0098,50.1181,49.2355,49.6518,765626.0
2020-05-27 09:35:00,59.64,60.03,59.56,59.98,250356.0,49.6601,49.9849,49.5935,49.9432,250356.0
2020-05-27 09:40:00,59.99,60.01,59.46,59.53,251005.0,49.9516,49.9682,49.5102,49.5685,251005.0
2020-05-27 09:45:00,59.53,59.73,59.46,59.51,213949.0,49.5685,49.7351,49.5102,49.5519,213949.0
2020-05-27 09:50:00,59.51,59.57,59.34,59.4,239456.0,49.5519,49.6018,49.4103,49.4603,239456.0
2020-05-27 09:55:00,59.4,59.7,59.38,59.67,159419.0,49.4603,49.7101,49.4436,49.6851,159419.0
2020-05-27 10:00:00,59.67,60.0,59.66,59.8,268904.0,49.6851,49.9599,49.6768,49.7934,268904.0
2020-05-27 10:05:00,59.81,60.06,59.73,59.91,207289.0,49.8017,50.0098,49.7351,49.8849,207289.0
2020-05-27 10:10:00,59.91,59.92,59.78,59.84,122366.0,49.8849,49.8933,49.7767,49.8267,122366.0
2020-05-27 10:15:00,59.84,59.87,59.66,59.7,99012.0,49.8267,49.8516,49.6768,49.7101,99012.0
2020-05-27 10:20:00,59.71,59.74,59.55,59.63,119408.0,49.7184,49.7434,49.5852,49.6518,119408.0
2020-05-27 10:25:00,59.63,59.7,59.51,59.68,144670.0,49.6518,49.7101,49.5519,49.6934,144670.0
2020-05-27 10:30:00,59.68,59.73,59.61,59.72,169470.0,49.6934,49.7351,49.6351,49.7267,169470.0
2020-05-27 10:35:00,59.72,59.74,59.62,59.65,164630.0,49.7267,49.7434,49.6435,49.6685,164630.0
2020-05-27 10:40:00,59.66,59.7,59.58,59.6,130576.0,49.6768,49.7101,49.6102,49.6268,130576.0
2020-05-27 10:45:00,59.6,59.65,59.51,59.53,120229.0,49.6268,49.6685,49.5519,49.5685,120229.0
2020-05-27 10:50:00,59.54,59.59,59.51,59.54,91146.0,49.5769,49.6185,49.5519,49.5769,91146.0
2020-05-27 10:55:00,59.55,59.59,59.44,59.5,148018.0,49.5852,49.6185,49.4936,49.5436,148018.0
2020-05-27 11:00:00,59.51,59.54,59.38,59.4,149825.0,49.5519,49.5769,49.4436,49.4603,149825.0
2020-05-27 11:05:00,59.4,59.46,59.35,59.44,197403.0,49.4603,49.5102,49.4187,49.4936,197403.0
2020-05-27 11:10:00,59.44,59.62,59.38,59.57,129399.0,49.4936,49.6435,49.4436,49.6018,129399.0
2020-05-27 11:15:00,59.55,59.8,59.49,59.77,98797.0,49.5852,49.7934,49.5352,49.7684,98797.0
2020-05-27 11:20:00,59.77,59.99,59.77,59.97,99538.0,49.7684,49.9516,49.7684,49.9349,99538.0
2020-05-27 11:25:00,59.97,60.09,59.95,60.03,104675.0,49.9349,50.0348,49.9183,49.9849,104675.0
2020-05-27 11:30:00,60.03,60.06,59.97,59.97,96669.0,49.9849,50.0098,49.9349,49.9349,96669.0
2020-05-27 11:35:00,59.97,60.06,59.79,59.94,106136.0,49.9349,50.0098,49.785,49.9099,106136.0
2020-05-27 11:40:00,59.93,60.05,59.93,60.03,87307.0,49.9016,50.0015,49.9016,49.9849,87307.0
2020-05-27 11:45:00,60.02,60.11,60.01,60.06,140771.0,49.9765,50.0515,49.9682,50.0098,140771.0
2020-05-27 11:50:00,60.05,60.06,59.96,60.02,64648.0,50.0015,50.0098,49.9266,49.9765,64648.0
2020-05-27 11:55:00,60.01,60.1,59.98,60.02,112675.0,49.9682,50.0432,49.9432,49.9765,112675.0
2020-05-27 12:00:00,60.02,60.1,60.0,60.07,152119.0,49.9765,50.0432,49.9599,50.0182,152119.0
2020-05-27 12:05:00,60.06,60.08,59.97,60.02,71343.0,50.0098,50.0265,49.9349,49.9765,71343.0
2020-05-27 12:10:00,60.02,60.07,60.0,60.04,55017.0,49.9765,50.0182,49.9599,49.9932,55017.0
2020-05-27 12:15:00,60.04,60.04,59.98,59.98,60506.0,49.9932,49.9932,49.9432,49.9432,60506.0
2020-05-27 12:20:00,59.98,60.04,59.95,59.99,55032.0,49.9432,49.9932,49.9183,49.9516,55032.0
2020-05-27 12:25:00,60.0,60.07,59.94,60.04,126123.0,49.9599,50.0182,49.9099,49.9932,126123.0
2020-05-27 12:30:00,60.04,60.15,60.01,60.11,231375.0,49.9932,50.0848,49.9682,50.0515,231375.0
2020-05-27 12:35:00,60.11,60.2,60.08,60.15,195859.0,50.0515,50.1264,50.0265,50.0848,195859.0
2020-05-27 12:40:00,60.15,60.37,60.14,60.29,165316.0,50.0848,50.268,50.0765,50.2014,165316.0
2020-05-27 12:45:00,60.3,60.36,60.27,60.36,166585.0,50.2097,50.2596,50.1847,50.2596,166585.0
2020-05-27 12:50:00,60.35,60.39,60.27,60.29,103762.0,50.2513,50.2846,50.1847,50.2014,103762.0
2020-05-27 12:55:00,60.29,60.42,60.28,60.39,139430.0,50.2014,50.3096,50.193,50.2846,139430.0
2020-05-27 13:00:00,60.39,60.43,60.26,60.4,145192.0,50.2846,50.3179,50.1764,50.293,145192.0
2020-05-27 13:05:00,60.4,60.45,60.31,60.32,106399.0,50.293,50.3346,50.218,50.2263,106399.0
2020-05-27 13:10:00,60.32,60.37,60.3,60.35,118493.0,50.2263,50.268,50.2097,50.2513,118493.0
2020-05-27 13:15:00,60.34,60.47,60.32,60.47,70895.0,50.243,50.3512,50.2263,50.3512,70895.0
2020-05-27 13:20:00,60.47,60.52,60.38,60.4,99737.0,50.3512,50.3929,50.2763,50.293,99737.0
2020-05-27 13:25:00,60.39,60.45,60.32,60.33,135902.0,50.2846,50.3346,50.2263,50.2347,135902.0
2020-05-27 13:30:00,60.33,60.33,60.19,60.25,76817.0,50.2347,50.2347,50.1181,50.1681,76817.0
2020-05-27 13:35:00,60.26,60.29,60.21,60.25,134833.0,50.1764,50.2014,50.1347,50.1681,134833.0
2020-05-27 13:40:00,60.25,60.29,60.22,60.28,77613.0,50.1681,50.2014,50.1431,50.193,77613.0
2020-05-27 13:45:00,60.27,60.27,60.2,60.23,56724.0,50.1847,50.1847,50.1264,50.1514,56724.0
2020-05-27 13:50:00,60.23,60.28,60.2,60.21,61839.0,50.1514,50.193,50.1264,50.1347,61839.0
2020-05-27 13:55:00,60.21,60.31,60.2,60.26,66401.0,50.1347,50.218,50.1264,50.1764,66401.0
2020-05-27 14:00:00,60.26,60.35,60.24,60.31,72859.0,50.1764,50.2513,50.1597,50.218,72859.0
2020-05-27 14:05:00,60.31,60.31,60.22,60.28,60738.0,50.218,50.218,50.1431,50.193,60738.0
2020-05-27 14:10:00,60.29,60.3,60.19,60.21,83205.0,50.2014,50.2097,50.1181,50.1347,83205.0
2020-05-27 14:15:00,60.21,60.28,60.18,60.26,99854.0,50.1347,50.193,50.1098,50.1764,99854.0
2020-05-27 14:20:00,60.26,60.26,60.18,60.18,88771.0,50.1764,50.1764,50.1098,50.1098,88771.0
2020-05-27 14:25:00,60.18,60.23,60.12,60.17,84381.0,50.1098,50.1514,50.0598,50.1014,84381.0
2020-05-27 14:30:00,60.17,60.18,60.1,60.11,60871.0,50.1014,50.1098,50.0432,50.0515,60871.0
2020-05-27 14:35:00,60.11,60.12,60.04,60.05,82152.0,50.0515,50.0598,49.9932,50.0015,82152.0
2020-05-27 14:40:00,60.05,60.07,60.01,60.03,89110.0,50.0015,50.0182,49.9682,49.9849,89110.0
2020-05-27 14:45:00,60.03,60.04,60.0,60.04,84499.0,49.9849,49.9932,49.9599,49.9932,84499.0
2020-05-27 14:50:00,60.04,60.05,59.99,60.03,133211.0,49.9932,50.0015,49.9516,49.9849,133211.0
2020-05-27 14:55:00,60.04,60.09,60.01,60.04,274876.0,49.9932,50.0348,49.9682,49.9932,274876.0
2020-05-27 15:00:00,60.04,60.08,60.03,60.05,189031.0,49.9932,50.0265,49.9849,50.0015,189031.0
2020-05-27 15:05:00,60.05,60.08,60.01,60.04,146187.0,50.0015,50.0265,49.9682,49.9932,146187.0
2020-05-27 15:10:00,60.04,60.13,60.04,60.09,102155.0,49.9932,50.0681,49.9932,50.0348,102155.0
2020-05-27 15:15:00,60.09,60.18,60.08,60.18,89681.0,50.0348,50.1098,50.0265,50.1098,89681.0
2020-05-27 15:20:00,60.18,60.21,60.16,60.17,84176.0,50.1098,50.1347,50.0931,50.1014,84176.0
2020-05-27 15:25:00,60.18,60.2,60.15,60.16,107486.0,50.1098,50.1264,50.0848,50.0931,107486.0
2020-05-27 15:30:00,60.15,60.2,60.09,60.15,213985.0,50.0848,50.1264,50.0348,50.0848,213985.0
2020-05-27 15:35:00,60.16,60.26,60.15,60.25,242866.0,50.0931,50.1764,50.0848,50.1681,242866.0
2020-05-27 15:40:00,60.24,60.27,60.19,60.23,226586.0,50.1597,50.1847,50.1181,50.1514,226586.0
2020-05-27 15:45:00,60.23,60.27,60.2,60.25,349754.0,50.1514,50.1847,50.1264,50.1681,349754.0
2020-05-27 15:50:00,60.26,60.3,60.25,60.28,460740.0,50.1764,50.2097,50.1681,50.193,460740.0
2020-05-27 15:55:00,60.28,60.42,60.25,60.39,519024.0,50.193,50.3096,50.1681,50.2846,519024.0
2020-05-28 09:30:00,60.95,60.98,60.61,60.76,300152.0,50.7509,50.7759,50.4678,50.5927,300152.0
2020-05-28 09:35:00,60.76,60.87,60.55,60.7,193986.0,50.5927,50.6843,50.4179,50.5427,193986.0
2020-05-28 09:40:00,60.7,60.81,60.58,60.63,177290.0,50.5427,50.6343,50.4428,50.4845,177290.0
2020-05-28 09:45:00,60.62,60.64,60.45,60.49,105586.0,50.4761,50.4928,50.3346,50.3679,105586.0
2020-05-28 09:50:00,60.49,60.7,60.49,60.64,107462.0,50.3679,50.5427,50.3679,50.4928,107462.0
2020-05-28 09:55:00,60.63,60.64,60.42,60.42,170700.0,50.4845,50.4928,50.3096,50.3096,170700.0
2020-05-28 10:00:00,60.42,60.57,60.35,60.46,115324.0,50.3096,50.4345,50.2513,50.3429,115324.0
2020-05-28 10:05:00,60.46,60.65,60.43,60.58,98044.0,50.3429,50.5011,50.3179,50.4428,98044.0
2020-05-28 10:10:00,60.58,60.62,60.43,60.47,196350.0,50.4428,50.4761,50.3179,50.3512,196350.0
2020-05-28 10:15:00,60.47,60.55,60.27,60.29,211730.0,50.3512,50.4179,50.1847,50.2014,211730.0
2020-05-28 10:20:00,60.29,60.39,60.27,60.31,93157.0,50.2014,50.2846,50.1847,50.218,93157.0
2020-05-28 10:25:00,60.31,60.46,60.29,60.39,106028.0,50.218,50.3429,50.2014,50.2846,106028.0
2020-05-28 10:30:00,60.39,60.45,60.3,60.44,116846.0,50.2846,50.3346,50.2097,50.3263,116846.0
2020-05-28 10:35:00,60.44,60.45,60.33,60.39,99138.0,50.3263,50.3346,50.2347,50.2846,99138.0
2020-05-28 10:40:00,60.39,60.45,60.37,60.41,171259.0,50.2846,50.3346,50.268,50.3013,171259.0
2020-05-28 10:45:00,60.42,60.45,60.32,60.41,87553.0,50.3096,50.3346,50.2263,50.3013,87553.0
2020-05-28 10:50:00,60.4,60.64,60.4,60.58,152378.0,50.293,50.4928,50.293,50.4428,152378.0
2020-05-28 10:55:00,60.59,60.79,60.58,60.79,83057.0,50.4512,50.6177,50.4428,50.6177,83057.0
2020-05-28 11:00:00,60.78,60.88,60.74,60.85,153781.0,50.6094,50.6926,50.5761,50.6676,153781.0
2020-05-28 11:05:00,60.85,60.93,60.73,60.73,86888.0,50.6676,50.7343,50.5677,50.5677,86888.0
2020-05-28 11:10:00,60.73,60.8,60.72,60.75,52050.0,50.5677,50.626,50.5594,50.5844,52050.0
2020-05-28 11:15:00,60.75,60.78,60.61,60.61,74249.0,50.5844,50.6094,50.4678,50.4678,74249.0
2020-05-28 11:20:00,60.61,60.69,60.56,60.67,118407.0,50.4678,50.5344,50.4262,50.5178,118407.0
2020-05-28 11:25:00,60.66,60.71,60.61,60.7,80773.0,50.5094,50.5511,50.4678,50.5427,80773.0
2020-05-28 11:30:00,60.7,60.7,60.5,60.54,113768.0,50.5427,50.5427,50.3762,50.4095,113768.0
2020-05-28 11:35:00,60.54,60.67,60.53,60.59,72628.0,50.4095,50.5178,50.4012,50.4512,72628.0
2020-05-28 11:40:00,60.58,60.65,60.54,60.62,63376.0,50.4428,50.5011,50.4095,50.4761,63376.0
2020-05-28 11:45:00,60.62,60.64,60.51,60.53,76156.0,50.4761,50.4928,50.3845,50.4012,76156.0
2020-05-28 11:50:00,60.53,60.68,60.52,60.68,84688.0,50.4012,50.5261,50.3929,50.5261,84688.0
2020-05-28 11:55:00,60.67,60.67,60.59,60.59,51258.0,50.5178,50.5178,50.4512,50.4512,51258.0
2020-05-28 12:00:00,60.59,60.59,60.46,60.5,74162.0,50.4512,50.4512,50.3429,50.3762,74162.0
2020-05-28 12:05:00,60.5,60.55,60.47,60.49,62291.0,50.3762,50.4179,50.3512,50.3679,62291.0
2020-05-28 12:10:00,60.48,60.52,60.47,60.5,45924.0,50.3596,50.3929,50.3512,50.3762,45924.0
2020-05-28 12:15:00,60.5,60.51,60.45,60.5,70862.0,50.3762,50.3845,50.3346,50.3762,70862.0
2020-05-28 12:20:00,60.5,60.51,60.38,60.4,77892.0,50.3762,50.3845,50.2763,50.293,77892.0
2020-05-28 12:25:00,60.4,60.42,60.35,60.39,66711.0,50.293,50.3096,50.2513,50.2846,66711.0
2020-05-28 12:30:00,60.39,60.46,60.35,60.36,140315.0,50.2846,50.3429,50.2513,50.2596,140315.0
2020-05-28 12:35:00,60.36,60.48,60.35,60.45,118309.0,50.2596,50.3596,50.2513,50.3346,118309.0
2020-05-28 12:40:00,60.44,60.45,60.31,60.33,88728.0,50.3263,50.3346,50.218,50.2347,88728.0
2020-05-28 12:45:00,60.34,60.36,60.32,60.33,120000.0,50.243,50.2596,50.2263,50.2347,120000.0
2020-05-28 12:50:00,60.33,60.45,60.27,60.42,114865.0,50.2347,50.3346,50.1847,50.3096,114865.0
2020-05-28 12:55:00,60.43,60.44,60.34,60.35,88295.0,50.3179,50.3263,50.243,50.2513,88295.0
2020-05-28 13:00:00,60.36,60.44,60.36,60.43,81466.0,50.2596,50.3263,50.2596,50.3179,81466.0
2020-05-28 13:05:00,60.43,60.43,60.32,60.32,101044.0,50.3179,50.3179,50.2263,50.2263,101044.0
2020-05-28 13:10:00,60.32,60.39,60.28,60.35,188327.0,50.2263,50.2846,50.193,50.2513,188327.0
2020-05-28 13:15:00,60.36,60.39,60.33,60.33,77410.0,50.2596,50.2846,50.2347,50.2347,77410.0
2020-05-28 13:20:00,60.34,60.36,60.28,60.33,77095.0,50.243,50.2596,50.193,50.2347,77095.0
2020-05-28 13:25:00,60.34,60.38,60.3,60.37,52419.0,50.243,50.2763,50.2097,50.268,52419.0
2020-05-28 13:30:00,60.38,60.38,60.29,60.32,89395.0,50.2763,50.2763,50.2014,50.2263,89395.0
2020-05-28 13:35:00,60.32,60.34,60.3,60.32,57300.0,50.2263,50.243,50.2097,50.2263,57300.0
2020-05-28 13:40:00,60.32,60.32,60.28,60.3,92660.0,50.2263,50.2263,50.193,50.2097,92660.0
2020-05-28 13:45:00,60.29,60.31,60.26,60.31,61641.0,50.2014,50.218,50.1764,50.218,61641.0
2020-05-28 13:50:00,60.31,60.34,60.26,60.31,73119.0,50.218,50.243,50.1764,50.218,73119.0
2020-05-28 13:55:00,60.32,60.35,60.27,60.34,114158.0,50.2263,50.2513,50.1847,50.243,114158.0
2020-05-28 14:00:00,60.34,60.34,60.26,60.27,152737.0,50.243,50.243,50.1764,50.1847,152737.0
2020-05-28 14:05:00,60.26,60.29,60.17,60.17,88626.0,50.1764,50.2014,50.1014,50.1014,88626.0
2020-05-28 14:10:00,60.16,60.22,60.12,60.17,105186.0,50.0931,50.1431,50.0598,50.1014,105186.0
2020-05-28 14:15:00,60.17,60.22,60.12,60.21,108244.0,50.1014,50.1431,50.0598,50.1347,108244.0
2020-05-28 14:20:00,60.21,60.33,60.19,60.3,93516.0,50.1347,50.2347,50.1181,50.2097,93516.0
2020-05-28 14:25:00,60.3,60.3,60.17,60.19,124498.0,50.2097,50.2097,50.1014,50.1181,124498.0
2020-05-28 14:30:00,60.19,60.3,60.18,60.29,91055.0,50.1181,50.2097,50.1098,50.2014,91055.0
2020-05-28 14:35:00,60.29,60.3,60.2,60.23,75296.0,50.2014,50.2097,50.1264,50.1514,75296.0
2020-05-28 14:40:00,60.23,60.26,60.18,60.19,73043.0,50.1514,50.1764,50.1098,50.1181,73043.0
2020-05-28 14:45:00,60.19,60.23,60.17,60.18,87468.0,50.1181,50.1514,50.1014,50.1098,87468.0
2020-05-28 14:50:00,60.18,60.21,60.16,60.21,134552.0,50.1098,50.1347,50.0931,50.1347,134552.0
2020-05-28 14:55:00,60.2,60.22,60.16,60.17,126677.0,50.1264,50.1431,50.0931,50.1014,126677.0
2020-05-28 15:00:00,60.17,60.19,60.09,60.09,115024.0,50.1014,50.1181,50.0348,50.0348,115024.0
2020-05-28 15:05:00,60.1,60.1,60.01,60.03,149563.0,50.0432,50.0432,49.9682,49.9849,149563.0
2020-05-28 15:10:00,60.03,60.08,59.98,60.01,228475.0,49.9849,50.0265,49.9432,49.9682,228475.0
2020-05-28 15:15:00,60.01,60.02,59.84,59.86,213533.0,49.9682,49.9765,49.8267,49.8433,213533.0
2020-05-28 15:20:00,59.86,59.91,59.84,59.88,299599.0,49.8433,49.8849,49.8267,49.86,299599.0
2020-05-28 15:25:00,59.88,60.01,59.87,59.94,205569.0,49.86,49.9682,49.8516,49.9099,205569.0
2020-05-28 15:30:00,59.94,60.02,59.93,60.02,280139.0,49.9099,49.9765,49.9016,49.9765,280139.0
2020-05-28 15:35:00,60.02,60.03,59.97,60.01,183052.0,49.9765,49.9849,49.9349,49.9682,183052.0
2020-05-28 15:40:00,60.01,60.04,59.94,60.02,299350.0,49.9682,49.9932,49.9099,49.9765,299350.0
2020-05-28 15:45:00,60.03,60.04,59.84,59.84,399508.0,49.9849,49.9932,49.8267,49.8267,399508.0
2020-05-28 15:50:00,59.84,59.86,59.68,59.83,817299.0,49.8267,49.8433,49.6934,49.8183,817299.0
2020-05-28 15:55:00,59.84,59.93,59.72,59.79,1313403.0,49.8267,49.9016,49.7267,49.785,1313403.0
2020-05-29 09:30:00,60.3,60.39,60.03,60.17,351136.0,50.2097,50.2846,49.9849,50.1014,351136.0
2020-05-29 09:35:00,60.18,60.23,59.99,60.04,147505.0,50.1098,50.1514,49.9516,49.9932,147505.0
2020-05-29 09:40:00,60.03,60.08,59.96,60.02,380150.0,49.9849,50.0265,49.9266,49.9765,380150.0
2020-05-29 09:45:00,60.03,60.15,59.96,60.05,563797.0,49.9849,50.0848,49.9266,50.0015,563797.0
2020-05-29 09:50:00,60.05,60.24,60.05,60.19,351660.0,50.0015,50.1597,50.0015,50.1181,351660.0
2020-05-29 09:55:00,60.2,60.28,60.13,60.16,150851.0,50.1264,50.193,50.0681,50.0931,150851.0
2020-05-29 10:00:00,60.18,60.47,60.18,60.4,165618.0,50.1098,50.3512,50.1098,50.293,165618.0
2020-05-29 10:05:00,60.41,60.42,60.19,60.3,102956.0,50.3013,50.3096,50.1181,50.2097,102956.0
2020-05-29 10:10:00,60.31,60.36,60.21,60.22,158810.0,50.218,50.2596,50.1347,50.1431,158810.0
2020-05-29 10:15:00,60.23,60.29,60.05,60.05,111874.0,50.1514,50.2014,50.0015,50.0015,111874.0
2020-05-29 10:20:00,60.05,60.08,59.88,60.06,140760.0,50.0015,50.0265,49.86,50.0098,140760.0
2020-05-29 10:25:00,60.07,60.25,60.06,60.08,160675.0,50.0182,50.1681,50.0098,50.0265,160675.0
2020-05-29 10:30:00,60.08,60.19,60.05,60.06,64790.0,50.0265,50.1181,50.0015,50.0098,64790.0
2020-05-29 10:35:00,60.06,60.06,59.95,60.03,97413.0,50.0098,50.0098,49.9183,49.9849,97413.0
2020-05-29 10:40:00,60.03,60.03,59.94,59.98,73027.0,49.9849,49.9849,49.9099,49.9432,73027.0
2020-05-29 10:45:00,59.98,60.08,59.95,59.96,67005.0,49.9432,50.0265,49.9183,49.9266,67005.0
2020-05-29 10:50:00,59.96,59.99,59.81,59.84,122056.0,49.9266,49.9516,49.8017,49.8267,122056.0
2020-05-29 10:55:00,59.83,59.89,59.8,59.83,129893.0,49.8183,49.8683,49.7934,49.8183,129893.0
2020-05-29 11:00:00,59.83,59.89,59.78,59.8,117889.0,49.8183,49.8683,49.7767,49.7934,117889.0
2020-05-29 11:05:00,59.8,59.85,59.72,59.73,95200.0,49.7934,49.835,49.7267,49.7351,95200.0
2020-05-29 11:10:00,59.73,59.87,59.73,59.87,94250.0,49.7351,49.8516,49.7351,49.8516,94250.0
2020-05-29 11:15:00,59.87,59.95,59.84,59.92,179281.0,49.8516,49.9183,49.8267,49.8933,179281.0
2020-05-29 11:20:00,59.92,60.13,59.91,60.03,144099.0,49.8933,50.0681,49.8849,49.9849,144099.0
2020-05-29 11:25:00,60.03,60.15,60.0,60.08,95466.0,49.9849,50.0848,49.9599,50.0265,95466.0
2020-05-29 11:30:00,60.07,60.12,59.99,60.01,61681.0,50.0182,50.0598,49.9516,49.9682,61681.0
2020-05-29 11:35:00,60.0,60.1,59.96,60.02,98552.0,49.9599,50.0432,49.9266,49.9765,98552.0
2020-05-29 11:40:00,60.01,60.01,59.93,59.95,48162.0,49.9682,49.9682,49.9016,49.9183,48162.0
2020-05-29 11:45:00,59.95,60.05,59.93,60.03,50302.0,49.9183,50.0015,49.9016,49.9849,50302.0
2020-05-29 11:50:00,60.02,60.12,59.96,59.96,87179.0,49.9765,50.0598,49.9266,49.9266,87179.0
2020-05-29 11:55:00,59.96,60.01,59.92,59.93,79320.0,49.9266,49.9682,49.8933,49.9016,79320.0
2020-05-29 12:00:00,59.94,59.99,59.93,59.95,71394.0,49.9099,49.9516,49.9016,49.9183,71394.0
2020-05-29 12:05:00,59.95,60.01,59.94,59.97,58277.0,49.9183,49.9682,49.9099,49.9349,58277.0
2020-05-29 12:10:00,59.97,59.99,59.82,59.83,78219.0,49.9349,49.9516,49.81,49.8183,78219.0
2020-05-29 12:15:00,59.83,59.83,59.72,59.8,73780.0,49.8183,49.8183,49.7267,49.7934,73780.0
2020-05-29 12:20:00,59.8,59.88,59.8,59.85,74593.0,49.7934,49.86,49.7934,49.835,74593.0
2020-05-29 12:25:00,59.85,59.9,59.84,59.88,45472.0,49.835,49.8766,49.8267,49.86,45472.0
2020-05-29 12:30:00,59.87,59.89,59.8,59.81,62609.0,49.8516,49.8683,49.7934,49.8017,62609.0
2020-05-29 12:35:00,59.8,59.91,59.78,59.89,56260.0,49.7934,49.8849,49.7767,49.8683,56260.0
2020-05-29 12:40:00,59.89,59.91,59.8,59.83,56390.0,49.8683,49.8849,49.7934,49.8183,56390.0
2020-05-29 12:45:00,59.82,59.82,59.72,59.73,71794.0,49.81,49.81,49.7267,49.7351,71794.0
2020-05-29 12:50:00,59.73,59.74,59.42,59.55,136607.0,49.7351,49.7434,49.4769,49.5852,136607.0
2020-05-29 12:55:00,59.55,59.84,59.53,59.73,152318.0,49.5852,49.8267,49.5685,49.7351,152318.0
2020-05-29 13:00:00,59.73,59.77,59.64,59.65,62355.0,49.7351,49.7684,49.6601,49.6685,62355.0
2020-05-29 13:05:00,59.66,59.67,59.58,59.59,94968.0,49.6768,49.6851,49.6102,49.6185,94968.0
2020-05-29 13:10:00,59.59,59.71,59.58,59.65,185419.0,49.6185,49.7184,49.6102,49.6685,185419.0
2020-05-29 13:15:00,59.64,59.7,59.57,59.63,78145.0,49.6601,49.7101,49.6018,49.6518,78145.0
2020-05-29 13:20:00,59.64,59.74,59.63,59.7,65577.0,49.6601,49.7434,49.6518,49.7101,65577.0
2020-05-29 13:25:00,59.71,59.85,59.66,59.84,88027.0,49.7184,49.835,49.6768,49.8267,88027.0
2020-05-29 13:30:00,59.83,59.87,59.8,59.84,54859.0,49.8183,49.8516,49.7934,49.8267,54859.0
2020-05-29 13:35:00,59.84,59.85,59.77,59.78,60375.0,49.8267,49.835,49.7684,49.7767,60375.0
2020-05-29 13:40:00,59.78,59.85,59.76,59.84,54673.0,49.7767,49.835,49.76,49.8267,54673.0
2020-05-29 13:45:00,59.83,59.86,59.79,59.81,79132.0,49.8183,49.8433,49.785,49.8017,79132.0
2020-05-29 13:50:00,59.82,59.82,59.77,59.82,69489.0,49.81,49.81,49.7684,49.81,69489.0
2020-05-29 13:55:00,59.83,59.93,59.81,59.92,88210.0,49.8183,49.9016,49.8017,49.8933,88210.0
2020-05-29 14:00:00,59.91,59.94,59.82,59.83,109318.0,49.8849,49.9099,49.81,49.8183,109318.0
2020-05-29 14:05:00,59.83,60.04,59.78,59.98,140476.0,49.8183,49.9932,49.7767,49.9432,140476.0
2020-05-29 14:10:00,59.97,60.03,59.86,59.88,78437.0,49.9349,49.9849,49.8433,49.86,78437.0
2020-05-29 14:15:00,59.88,59.89,59.8,59.89,86832.0,49.86,49.8683,49.7934,49.8683,86832.0
2020-05-29 14:20:00,59.89,59.93,59.82,59.85,80556.0,49.8683,49.9016,49.81,49.835,80556.0
2020-05-29 14:25:00,59.85,59.99,59.84,59.92,87541.0,49.835,49.9516,49.8267,49.8933,87541.0
2020-05-29 14:30:00,59.92,59.93,59.83,59.83,75916.0,49.8933,49.9016,49.8183,49.8183,75916.0
2020-05-29 14:35:00,59.84,59.88,59.71,59.75,73175.0,49.8267,49.86,49.7184,49.7517,73175.0
2020-05-29 14:40:00,59.75,59.81,59.71,59.72,77220.0,49.7517,49.8017,49.7184,49.7267,77220.0
2020-05-29 14:45:00,59.73,59.78,59.62,59.62,210626.0,49.7351,49.7767,49.6435,49.6435,210626.0
2020-05-29 14:50:00,59.63,59.63,59.38,59.55,173048.0,49.6518,49.6518,49.4436,49.5852,173048.0
2020-05-29 14:55:00,59.56,59.9,59.5,59.9,188910.0,49.5935,49.8766,49.5436,49.8766,188910.0
2020-05-29 15:00:00,59.9,59.99,59.84,59.94,148778.0,49.8766,49.9516,49.8267,49.9099,148778.0
2020-05-29 15:05:00,59.94,59.94,59.81,59.82,165607.0,49.9099,49.9099,49.8017,49.81,165607.0
2020-05-29 15:10:00,59.81,59.87,59.75,59.78,172486.0,49.8017,49.8516,49.7517,49.7767,172486.0
2020-05-29 15:15:00,59.77,59.82,59.68,59.8,191285.0,49.7684,49.81,49.6934,49.7934,191285.0
2020-05-29 15:20:00,59.8,59.91,59.8,59.91,251009.0,49.7934,49.8849,49.7934,49.8849,251009.0
2020-05-29 15:25:00,59.91,59.99,59.82,59.85,214262.0,49.8849,49.9516,49.81,49.835,214262.0
2020-05-29 15:30:00,59.85,59.92,59.71,59.75,235023.0,49.835,49.8933,49.7184,49.7517,235023.0
2020-05-29 15:35:00,59.75,59.88,59.73,59.88,235500.0,49.7517,49.86,49.7351,49.86,235500.0
2020-05-29 15:40:00,59.88,59.92,59.77,59.82,253907.0,49.86,49.8933,49.7684,49.81,253907.0
2020-05-29 15:45:00,59.81,59.84,59.68,59.76,392301.0,49.8017,49.8267,49.6934,49.76,392301.0
2020-05-29 15:50:00,59.77,60.08,59.71,59.96,708167.0,49.7684,50.0265,49.7184,49.9266,708167.0
2020-05-29 15:55:00,59.96,59.97,59.68,59.73,2244353.0,49.9266,49.9349,49.6934,49.7351,2244353.0
2020-06-01 09:30:00,59.46,59.89,59.43,59.74,337688.0,49.5102,49.8683,49.4853,49.7434,337688.0
2020-06-01 09:35:00,59.74,60.45,59.74,60.2,264620.0,49.7434,50.3346,49.7434,50.1264,264620.0
2020-06-01 09:40:00,60.19,60.4,60.19,60.33,154485.0,50.1181,50.293,50.1181,50.2347,154485.0
2020-06-01 09:45:00,60.34,61.44,60.34,61.07,549163.0,50.243,51.1589,50.243,50.8508,549163.0
2020-06-01 09:50:00,61.06,61.07,60.77,60.83,185070.0,50.8425,50.8508,50.601,50.651,185070.0
2020-06-01 09:55:00,60.82,60.82,60.64,60.66,191537.0,50.6427,50.6427,50.4928,50.5094,191537.0
2020-06-01 10:00:00,60.69,60.84,60.55,60.66,136640.0,50.5344,50.6593,50.4179,50.5094,136640.0
2020-06-01 10:05:00,60.67,60.78,60.58,60.63,93325.0,50.5178,50.6094,50.4428,50.4845,93325.0
2020-06-01 10:10:00,60.62,60.66,60.46,60.54,120488.0,50.4761,50.5094,50.3429,50.4095,120488.0
2020-06-01 10:15:00,60.54,60.64,60.47,60.51,152518.0,50.4095,50.4928,50.3512,50.3845,152518.0
2020-06-01 10:20:00,60.51,60.57,60.41,60.48,133068.0,50.3845,50.4345,50.3013,50.3596,133068.0
2020-06-01 10:25:00,60.48,60.53,60.44,60.48,118888.0,50.3596,50.4012,50.3263,50.3596,118888.0
2020-06-01 10:30:00,60.48,60.54,60.44,60.5,114364.0,50.3596,50.4095,50.3263,50.3762,114364.0
2020-06-01 10:35:00,60.5,60.51,60.36,60.49,82045.0,50.3762,50.3845,50.2596,50.3679,82045.0
2020-06-01 10:40:00,60.49,60.52,60.4,60.46,58777.0,50.3679,50.3929,50.293,50.3429,58777.0
2020-06-01 10:45:00,60.46,60.47,60.34,60.38,72269.0,50.3429,50.3512,50.243,50.2763,72269.0
2020-06-01 10:50:00,60.38,60.47,60.37,60.42,81251.0,50.2763,50.3512,50.268,50.3096,81251.0
2020-06-01 10:55:00,60.42,60.49,60.41,60.47,145711.0,50.3096,50.3679,50.3013,50.3512,145711.0
2020-06-01 11:00:00,60.47,60.48,60.25,60.35,123614.0,50.3512,50.3596,50.1681,50.2513,123614.0
2020-06-01 11:05:00,60.35,60.35,60.15,60.16,80491.0,50.2513,50.2513,50.0848,50.0931,80491.0
2020-06-01 11:10:00,60.16,60.18,60.11,60.15,83373.0,50.0931,50.1098,50.0515,50.0848,83373.0
2020-06-01 11:15:00,60.15,60.23,60.11,60.13,72509.0,50.0848,50.1514,50.0515,50.0681,72509.0
2020-06-01 11:20:00,60.13,60.27,60.13,60.2,63255.0,50.0681,50.1847,50.0681,50.1264,63255.0
2020-06-01 11:25:00,60.2,60.23,60.18,60.21,58192.0,50.1264,50.1514,50.1098,50.1347,58192.0
2020-06-01 11:30:00,60.21,60.27,60.18,60.25,61723.0,50.1347,50.1847,50.1098,50.1681,61723.0
2020-06-01 11:35:00,60.25,60.33,60.17,60.31,50275.0,50.1681,50.2347,50.1014,50.218,50275.0
2020-06-01 11:40:00,60.3,60.39,60.28,60.31,48587.0,50.2097,50.2846,50.193,50.218,48587.0
2020-06-01 11:45:00,60.31,60.34,60.25,60.3,59856.0,50.218,50.243,50.1681,50.2097,59856.0
2020-06-01 11:50:00,60.31,60.35,60.28,60.32,45917.0,50.218,50.2513,50.193,50.2263,45917.0
2020-06-01 11:55:00,60.32,60.41,60.32,60.39,67107.0,50.2263,50.3013,50.2263,50.2846,67107.0
2020-06-01 12:00:00,60.39,60.41,60.35,60.4,57271.0,50.2846,50.3013,50.2513,50.293,57271.0
2020-06-01 12:05:00,60.4,60.41,60.31,60.35,41229.0,50.293,50.3013,50.218,50.2513,41229.0
2020-06-01 12:10:00,60.35,60.41,60.31,60.4,93728.0,50.2513,50.3013,50.218,50.293,93728.0
2020-06-01 12:15:00,60.4,60.48,60.39,60.41,63054.0,50.293,50.3596,50.2846,50.3013,63054.0
2020-06-01 12:20:00,60.4,60.55,60.39,60.55,47744.0,50.293,50.4179,50.2846,50.4179,47744.0
2020-06-01 12:25:00,60.54,60.58,60.49,60.5,66828.0,50.4095,50.4428,50.3679,50.3762,66828.0
2020-06-01 12:30:00,60.51,60.55,60.46,60.48,50270.0,50.3845,50.4179,50.3429,50.3596,50270.0
2020-06-01 12:35:00,60.48,60.5,60.44,60.49,48705.0,50.3596,50.3762,50.3263,50.3679,48705.0
2020-06-01 12:40:00,60.49,60.53,60.45,60.46,55796.0,50.3679,50.4012,50.3346,50.3429,55796.0
2020-06-01 12:45:00,60.46,60.54,60.42,60.52,55035.0,50.3429,50.4095,50.3096,50.3929,55035.0
2020-06-01 12:50:00,60.51,60.57,60.49,60.52,72376.0,50.3845,50.4345,50.3679,50.3929,72376.0
2020-06-01 12:55:00,60.52,60.53,60.45,60.47,63433.0,50.3929,50.4012,50.3346,50.3512,63433.0
2020-06-01 13:00:00,60.47,60.48,60.37,60.41,71827.0,50.3512,50.3596,50.268,50.3013,71827.0
2020-06-01 13:05:00,60.42,60.5,60.4,60.47,64476.0,50.3096,50.3762,50.293,50.3512,64476.0
2020-06-01 13:10:00,60.46,60.48,60.4,60.42,49398.0,50.3429,50.3596,50.293,50.3096,49398.0
2020-06-01 13:15:00,60.43,60.48,60.39,60.4,53373.0,50.3179,50.3596,50.2846,50.293,53373.0
2020-06-01 13:20:00,60.39,60.48,60.39,60.48,53196.0,50.2846,50.3596,50.2846,50.3596,53196.0
2020-06-01 13:25:00,60.47,60.48,60.36,60.38,83270.0,50.3512,50.3596,50.2596,50.2763,83270.0
2020-06-01 13:30:00,60.39,60.44,60.33,60.41,43031.0,50.2846,50.3263,50.2347,50.3013,43031.0
2020-06-01 13:35:00,60.41,60.48,60.39,60.43,80739.0,50.3013,50.3596,50.2846,50.3179,80739.0
2020-06-01 13:40:00,60.41,60.49,60.38,60.48,47851.0,50.3013,50.3679,50.2763,50.3596,47851.0
2020-06-01 13:45:00,60.48,60.57,60.46,60.47,49348.0,50.3596,50.4345,50.3429,50.3512,49348.0
2020-06-01 13:50:00,60.48,60.49,60.4,60.46,65577.0,50.3596,50.3679,50.293,50.3429,65577.0
2020-06-01 13:55:00,60.46,60.46,60.36,60.38,81538.0,50.3429,50.3429,50.2596,50.2763,81538.0
2020-06-01 14:00:00,60.38,60.39,60.29,60.3,84193.0,50.2763,50.2846,50.2014,50.2097,84193.0
2020-06-01 14:05:00,60.31,60.33,60.28,60.31,53745.0,50.218,50.2347,50.193,50.218,53745.0
2020-06-01 14:10:00,60.31,60.36,60.29,60.3,72996.0,50.218,50.2596,50.2014,50.2097,72996.0
2020-06-01 14:15:00,60.3,60.33,60.23,60.3,99451.0,50.2097,50.2347,50.1514,50.2097,99451.0
2020-06-01 14:20:00,60.3,60.31,60.23,60.25,78722.0,50.2097,50.218,50.1514,50.1681,78722.0
2020-06-01 14:25:00,60.25,60.26,60.21,60.24,121648.0,50.1681,50.1764,50.1347,50.1597,121648.0
2020-06-01 14:30:00,60.24,60.31,60.21,60.29,92814.0,50.1597,50.218,50.1347,50.2014,92814.0
2020-06-01 14:35:00,60.29,60.36,60.26,60.33,84542.0,50.2014,50.2596,50.1764,50.2347,84542.0
2020-06-01 14:40:00,60.32,60.33,60.27,60.3,54990.0,50.2263,50.2347,50.1847,50.2097,54990.0
2020-06-01 14:45:00,60.3,60.32,60.27,60.29,54318.0,50.2097,50.2263,50.1847,50.2014,54318.0
2020-06-01 14:50:00,60.29,60.3,60.25,60.3,65282.0,50.2014,50.2097,50.1681,50.2097,65282.0
2020-06-01 14:55:00,60.29,60.3,60.24,60.26,71209.0,50.2014,50.2097,50.1597,50.1764,71209.0
2020-06-01 15:00:00,60.26,60.33,60.25,60.3,110966.0,50.1764,50.2347,50.1681,50.2097,110966.0
2020-06-01 15:05:00,60.31,60.34,60.26,60.3,135431.0,50.218,50.243,50.1764,50.2097,135431.0
2020-06-01 15:10:00,60.3,60.3,60.25,60.28,109952.0,50.2097,50.2097,50.1681,50.193,109952.0
2020-06-01 15:15:00,60.28,60.33,60.24,60.31,114229.0,50.193,50.2347,50.1597,50.218,114229.0
2020-06-01 15:20:00,60.32,60.33,60.25,60.28,80448.0,50.2263,50.2347,50.1681,50.193,80448.0
2020-06-01 15:25:00,60.28,60.38,60.28,60.35,83018.0,50.193,50.2763,50.193,50.2513,83018.0
2020-06-01 15:30:00,60.36,60.36,60.24,60.25,155103.0,50.2596,50.2596,50.1597,50.1681,155103.0
2020-06-01 15:35:00,60.24,60.29,60.19,60.2,204804.0,50.1597,50.2014,50.1181,50.1264,204804.0
2020-06-01 15:40:00,60.19,60.21,60.13,60.16,241944.0,50.1181,50.1347,50.0681,50.0931,241944.0
2020-06-01 15:45:00,60.16,60.22,60.11,60.16,205325.0,50.0931,50.1431,50.0515,50.0931,205325.0
2020-06-01 15:50:00,60.16,60.24,60.1,60.24,322139.0,50.0931,50.1597,50.0432,50.1597,322139.0
2020-06-01 15:55:00,60.23,60.32,60.22,60.3,803624.0,50.1514,50.2263,50.1431,50.2097,803624.0
2020-06-02 09:30:00,60.29,60.43,59.71,59.71,466143.0,50.2014,50.3179,49.7184,49.7184,466143.0
2020-06-02 09:35:00,59.72,59.78,59.27,59.45,257124.0,49.7267,49.7767,49.352,49.5019,257124.0
2020-06-02 09:40:00,59.45,59.82,59.43,59.79,182073.0,49.5019,49.81,49.4853,49.785,182073.0
2020-06-02 09:45:00,59.79,59.94,59.68,59.7,145730.0,49.785,49.9099,49.6934,49.7101,145730.0
2020-06-02 09:50:00,59.7,59.86,59.58,59.81,164133.0,49.7101,49.8433,49.6102,49.8017,164133.0
2020-06-02 09:55:00,59.82,60.16,59.82,60.14,114791.0,49.81,50.0931,49.81,50.0765,114791.0
2020-06-02 10:00:00,60.15,60.23,59.98,60.05,167143.0,50.0848,50.1514,49.9432,50.0015,167143.0
2020-06-02 10:05:00,60.05,60.1,59.91,60.0,113108.0,50.0015,50.0432,49.8849,49.9599,113108.0
2020-06-02 10:10:00,60.01,60.11,59.96,60.09,80575.0,49.9682,50.0515,49.9266,50.0348,80575.0
2020-06-02 10:15:00,60.09,60.21,60.08,60.12,209139.0,50.0348,50.1347,50.0265,50.0598,209139.0
2020-06-02 10:20:00,60.12,60.29,60.1,60.28,84487.0,50.0598,50.2014,50.0432,50.193,84487.0
2020-06-02 10:25:00,60.27,60.28,60.16,60.2,73945.0,50.1847,50.193,50.0931,50.1264,73945.0
2020-06-02 10:30:00,60.21,60.27,60.15,60.17,103354.0,50.1347,50.1847,50.0848,50.1014,103354.0
2020-06-02 10:35:00,60.17,60.23,60.12,60.23,113453.0,50.1014,50.1514,50.0598,50.1514,113453.0
2020-06-02 10:40:00,60.22,60.38,60.22,60.3,80873.0,50.1431,50.2763,50.1431,50.2097,80873.0
2020-06-02 10:45:00,60.3,60.3,60.1,60.11,146244.0,50.2097,50.2097,50.0432,50.0515,146244.0
2020-06-02 10:50:00,60.1,60.18,60.04,60.11,155216.0,50.0432,50.1098,49.9932,50.0515,155216.0
2020-06-02 10:55:00,60.11,60.12,60.04,60.09,136181.0,50.0515,50.0598,49.9932,50.0348,136181.0
2020-06-02 11:00:00,60.08,60.09,59.91,59.99,96050.0,50.0265,50.0348,49.8849,49.9516,96050.0
2020-06-02 11:05:00,59.98,59.98,59.8,59.87,88593.0,49.9432,49.9432,49.7934,49.8516,88593.0
2020-06-02 11:10:00,59.87,59.94,59.84,59.92,86273.0,49.8516,49.9099,49.8267,49.8933,86273.0
2020-06-02 11:15:00,59.92,59.96,59.88,59.95,56480.0,49.8933,49.9266,49.86,49.9183,56480.0
2020-06-02 11:20:00,59.95,60.0,59.9,59.97,54415.0,49.9183,49.9599,49.8766,49.9349,54415.0
2020-06-02 11:25:00,59.97,59.98,59.85,59.86,66009.0,49.9349,49.9432,49.835,49.8433,66009.0
2020-06-02 11:30:00,59.87,60.03,59.83,60.02,77362.0,49.8516,49.9849,49.8183,49.9765,77362.0
2020-06-02 11:35:00,60.03,60.04,59.94,59.96,63499.0,49.9849,49.9932,49.9099,49.9266,63499.0
2020-06-02 11:40:00,59.97,60.03,59.94,59.99,70688.0,49.9349,49.9849,49.9099,49.9516,70688.0
2020-06-02 11:45:00,60.0,60.11,59.98,60.07,61494.0,49.9599,50.0515,49.9432,50.0182,61494.0
2020-06-02 11:50:00,60.07,60.08,59.99,60.02,61793.0,50.0182,50.0265,49.9516,49.9765,61793.0
2020-06-02 11:55:00,60.02,60.09,59.98,60.04,69540.0,49.9765,50.0348,49.9432,49.9932,69540.0
2020-06-02 12:00:00,60.04,60.13,60.01,60.03,87051.0,49.9932,50.0681,49.9682,49.9849,87051.0
2020-06-02 12:05:00,60.02,60.18,60.0,60.16,57845.0,49.9765,50.1098,49.9599,50.0931,57845.0
2020-06-02 12:10:00,60.16,60.19,60.08,60.1,35522.0,50.0931,50.1181,50.0265,50.0432,35522.0
2020-06-02 12:15:00,60.09,60.17,60.09,60.15,56303.0,50.0348,50.1014,50.0348,50.0848,56303.0
2020-06-02 12:20:00,60.14,60.14,60.02,60.04,39706.0,50.0765,50.0765,49.9765,49.9932,39706.0
2020-06-02 12:25:00,60.04,60.1,60.01,60.05,41837.0,49.9932,50.0432,49.9682,50.0015,41837.0
2020-06-02 12:30:00,60.05,60.06,59.97,60.0,41771.0,50.0015,50.0098,49.9349,49.9599,41771.0
2020-06-02 12:35:00,60.0,60.04,59.98,60.0,45673.0,49.9599,49.9932,49.9432,49.9599,45673.0
2020-06-02 12:40:00,59.99,60.04,59.97,60.01,41651.0,49.9516,49.9932,49.9349,49.9682,41651.0
2020-06-02 12:45:00,60.0,60.05,60.0,60.02,44569.0,49.9599,50.0015,49.9599,49.9765,44569.0
2020-06-02 12:50:00,60.02,60.09,59.97,60.09,46415.0,49.9765,50.0348,49.9349,50.0348,46415.0
2020-06-02 12:55:00,60.09,60.11,60.04,60.11,54682.0,50.0348,50.0515,49.9932,50.0515,54682.0
2020-06-02 13:00:00,60.11,60.16,60.09,60.12,53034.0,50.0515,50.0931,50.0348,50.0598,53034.0
2020-06-02 13:05:00,60.12,60.18,60.11,60.12,50843.0,50.0598,50.1098,50.0515,50.0598,50843.0
2020-06-02 13:10:00,60.11,60.17,60.09,60.16,38321.0,50.0515,50.1014,50.0348,50.0931,38321.0
2020-06-02 13:15:00,60.15,60.24,60.13,60.24,47867.0,50.0848,50.1597,50.0681,50.1597,47867.0
2020-06-02 13:20:00,60.24,60.34,60.22,60.34,88630.0,50.1597,50.243,50.1431,50.243,88630.0
2020-06-02 13:25:00,60.34,60.37,60.3,60.37,62460.0,50.243,50.268,50.2097,50.268,62460.0
2020-06-02 13:30:00,60.36,60.37,60.3,60.32,42937.0,50.2596,50.268,50.2097,50.2263,42937.0
2020-06-02 13:35:00,60.33,60.37,60.31,60.36,59350.0,50.2347,50.268,50.218,50.2596,59350.0
2020-06-02 13:40:00,60.36,60.43,60.33,60.35,73003.0,50.2596,50.3179,50.2347,50.2513,73003.0
2020-06-02 13:45:00,60.36,60.43,60.33,60.4,43392.0,50.2596,50.3179,50.2347,50.293,43392.0
2020-06-02 13:50:00,60.41,60.43,60.39,60.42,43260.0,50.3013,50.3179,50.2846,50.3096,43260.0
2020-06-02 13:55:00,60.43,60.44,60.39,60.42,48683.0,50.3179,50.3263,50.2846,50.3096,48683.0
2020-06-02 14:00:00,60.43,60.43,60.26,60.3,98990.0,50.3179,50.3179,50.1764,50.2097,98990.0
2020-06-02 14:05:00,60.3,60.34,60.27,60.3,51970.0,50.2097,50.243,50.1847,50.2097,51970.0
2020-06-02 14:10:00,60.3,60.35,60.29,60.32,54149.0,50.2097,50.2513,50.2014,50.2263,54149.0
2020-06-02 14:15:00,60.33,60.39,60.32,60.38,43483.0,50.2347,50.2846,50.2263,50.2763,43483.0
2020-06-02 14:20:00,60.38,60.39,60.33,60.37,33297.0,50.2763,50.2846,50.2347,50.268,33297.0
2020-06-02 14:25:00,60.37,60.38,60.23,60.3,133556.0,50.268,50.2763,50.1514,50.2097,133556.0
2020-06-02 14:30:00,60.3,60.31,60.24,60.28,49451.0,50.2097,50.218,50.1597,50.193,49451.0
2020-06-02 14:35:00,60.29,60.32,60.24,60.28,163086.0,50.2014,50.2263,50.1597,50.193,163086.0
2020-06-02 14:40:00,60.29,60.32,60.28,60.29,45551.0,50.2014,50.2263,50.193,50.2014,45551.0
2020-06-02 14:45:00,60.29,60.32,60.26,60.31,66920.0,50.2014,50.2263,50.1764,50.218,66920.0
2020-06-02 14:50:00,60.31,60.32,60.25,60.27,66656.0,50.218,50.2263,50.1681,50.1847,66656.0
2020-06-02 14:55:00,60.27,60.35,60.26,60.3,63674.0,50.1847,50.2513,50.1764,50.2097,63674.0
2020-06-02 15:00:00,60.3,60.33,60.25,60.3,93192.0,50.2097,50.2347,50.1681,50.2097,93192.0
2020-06-02 15:05:00,60.31,60.36,60.23,60.25,85719.0,50.218,50.2596,50.1514,50.1681,85719.0
2020-06-02 15:10:00,60.24,60.29,60.2,60.21,104111.0,50.1597,50.2014,50.1264,50.1347,104111.0
2020-06-02 15:15:00,60.22,60.24,60.16,60.18,94125.0,50.1431,50.1597,50.0931,50.1098,94125.0
2020-06-02 15:20:00,60.18,60.26,60.18,60.25,91928.0,50.1098,50.1764,50.1098,50.1681,91928.0
2020-06-02 15:25:00,60.25,60.41,60.22,60.36,131887.0,50.1681,50.3013,50.1431,50.2596,131887.0
2020-06-02 15:30:00,60.35,60.37,60.28,60.36,97629.0,50.2513,50.268,50.193,50.2596,97629.0
2020-06-02 15:35:00,60.36,60.41,60.35,60.39,93368.0,50.2596,50.3013,50.2513,50.2846,93368.0
2020-06-02 15:40:00,60.39,60.5,60.35,60.47,109385.0,50.2846,50.3762,50.2513,50.3512,109385.0
2020-06-02 15:45:00,60.47,60.59,60.46,60.59,196453.0,50.3512,50.4512,50.3429,50.4512,196453.0
2020-06-02 15:50:00,60.57,60.68,60.55,60.62,281509.0,50.4345,50.5261,50.4179,50.4761,281509.0
2020-06-02 15:55:00,60.62,60.67,60.53,60.67,692871.0,50.4761,50.5178,50.4012,50.5178,692871.0
2020-06-03 09:30:00,60.7,60.89,60.54,60.54,263434.0,50.5427,50.701,50.4095,50.4095,263434.0
2020-06-03 09:35:00,60.55,60.57,60.4,60.52,87789.0,50.4179,50.4345,50.293,50.3929,87789.0
2020-06-03 09:40:00,60.51,60.54,60.3,60.32,81396.0,50.3845,50.4095,50.2097,50.2263,81396.0
2020-06-03 09:45:00,60.32,60.34,60.15,60.16,109936.0,50.2263,50.243,50.0848,50.0931,109936.0
2020-06-03 09:50:00,60.16,60.17,60.03,60.07,107871.0,50.0931,50.1014,49.9849,50.0182,107871.0
2020-06-03 09:55:00,60.08,60.11,59.98,60.1,116447.0,50.0265,50.0515,49.9432,50.0432,116447.0
2020-06-03 10:00:00,60.08,60.21,60.05,60.17,79610.0,50.0265,50.1347,50.0015,50.1014,79610.0
2020-06-03 10:05:00,60.17,60.25,60.15,60.24,97155.0,50.1014,50.1681,50.0848,50.1597,97155.0
2020-06-03 10:10:00,60.23,60.23,59.86,59.9,162938.0,50.1514,50.1514,49.8433,49.8766,162938.0
2020-06-03 10:15:00,59.91,59.99,59.88,59.9,80989.0,49.8849,49.9516,49.86,49.8766,80989.0
2020-06-03 10:20:00,59.9,59.91,59.78,59.88,89429.0,49.8766,49.8849,49.7767,49.86,89429.0
2020-06-03 10:25:00,59.88,59.91,59.76,59.81,188333.0,49.86,49.8849,49.76,49.8017,188333.0
2020-06-03 10:30:00,59.8,59.93,59.78,59.93,111596.0,49.7934,49.9016,49.7767,49.9016,111596.0
2020-06-03 10:35:00,59.92,59.99,59.9,59.93,117956.0,49.8933,49.9516,49.8766,49.9016,117956.0
2020-06-03 10:40:00,59.93,59.99,59.9,59.92,200005.0,49.9016,49.9516,49.8766,49.8933,200005.0
2020-06-03 10:45:00,59.92,59.99,59.86,59.97,150460.0,49.8933,49.9516,49.8433,49.9349,150460.0
2020-06-03 10:50:00,59.97,60.09,59.95,60.04,202503.0,49.9349,50.0348,49.9183,49.9932,202503.0
2020-06-03 10:55:00,60.04,60.04,59.94,59.95,150193.0,49.9932,49.9932,49.9099,49.9183,150193.0
2020-06-03 11:00:00,59.94,60.14,59.9,60.12,161560.0,49.9099,50.0765,49.8766,50.0598,161560.0
2020-06-03 11:05:00,60.12,60.13,60.07,60.1,68638.0,50.0598,50.0681,50.0182,50.0432,68638.0
2020-06-03 11:10:00,60.1,60.11,60.0,60.02,82267.0,50.0432,50.0515,49.9599,49.9765,82267.0
2020-06-03 11:15:00,60.02,60.18,60.01,60.18,65190.0,49.9765,50.1098,49.9682,50.1098,65190.0
2020-06-03 11:20:00,60.18,60.29,60.15,60.2,120618.0,50.1098,50.2014,50.0848,50.1264,120618.0
2020-06-03 11:25:00,60.19,60.2,60.04,60.06,57147.0,50.1181,50.1264,49.9932,50.0098,57147.0
2020-06-03 11:30:00,60.05,60.06,59.99,60.06,71513.0,50.0015,50.0098,49.9516,50.0098,71513.0
2020-06-03 11:35:00,60.06,60.16,60.05,60.12,90508.0,50.0098,50.0931,50.0015,50.0598,90508.0
2020-06-03 11:40:00,60.12,60.15,60.05,60.09,41459.0,50.0598,50.0848,50.0015,50.0348,41459.0
2020-06-03 11:45:00,60.09,60.18,60.08,60.16,61447.0,50.0348,50.1098,50.0265,50.0931,61447.0
2020-06-03 11:50:00,60.16,60.19,60.08,60.08,56387.0,50.0931,50.1181,50.0265,50.0265,56387.0
2020-06-03 11:55:00,60.09,60.17,60.07,60.15,49261.0,50.0348,50.1014,50.0182,50.0848,49261.0
2020-06-03 12:00:00,60.15,60.21,60.12,60.16,75427.0,50.0848,50.1347,50.0598,50.0931,75427.0
2020-06-03 12:05:00,60.16,60.18,59.96,60.02,163821.0,50.0931,50.1098,49.9266,49.9765,163821.0
2020-06-03 12:10:00,60.02,60.05,60.0,60.02,60037.0,49.9765,50.0015,49.9599,49.9765,60037.0
2020-06-03 12:15:00,60.02,60.05,59.97,59.98,63895.0,49.9765,50.0015,49.9349,49.9432,63895.0
2020-06-03 12:20:00,59.98,60.04,59.97,60.0,47529.0,49.9432,49.9932,49.9349,49.9599,47529.0
2020-06-03 12:25:00,60.0,60.05,59.99,60.01,51037.0,49.9599,50.0015,49.9516,49.9682,51037.0
2020-06-03 12:30:00,60.01,60.02,59.92,60.01,67781.0,49.9682,49.9765,49.8933,49.9682,67781.0
2020-06-03 12:35:00,60.01,60.04,59.96,59.98,64029.0,49.9682,49.9932,49.9266,49.9432,64029.0
2020-06-03 12:40:00,59.98,59.99,59.85,59.88,101796.0,49.9432,49.9516,49.835,49.86,101796.0
2020-06-03 12:45:00,59.88,59.93,59.87,59.9,72423.0,49.86,49.9016,49.8516,49.8766,72423.0
2020-06-03 12:50:00,59.9,59.91,59.85,59.86,90427.0,49.8766,49.8849,49.835,49.8433,90427.0
2020-06-03 12:55:00,59.86,59.87,59.85,59.86,43247.0,49.8433,49.8516,49.835,49.8433,43247.0
2020-06-03 13:00:00,59.86,59.88,59.75,59.77,85794.0,49.8433,49.86,49.7517,49.7684,85794.0
2020-06-03 13:05:00,59.77,59.79,59.7,59.72,136897.0,49.7684,49.785,49.7101,49.7267,136897.0
2020-06-03 13:10:00,59.72,59.82,59.69,59.77,104927.0,49.7267,49.81,49.7018,49.7684,104927.0
2020-06-03 13:15:00,59.77,59.78,59.69,59.71,69505.0,49.7684,49.7767,49.7018,49.7184,69505.0
2020-06-03 13:20:00,59.71,59.91,59.7,59.87,132123.0,49.7184,49.8849,49.7101,49.8516,132123.0
2020-06-03 13:25:00,59.87,60.01,59.86,59.89,158024.0,49.8516,49.9682,49.8433,49.8683,158024.0
2020-06-03 13:30:00,59.87,60.02,59.86,59.99,61348.0,49.8516,49.9765,49.8433,49.9516,61348.0
2020-06-03 13:35:00,60.0,60.0,59.93,59.98,54168.0,49.9599,49.9599,49.9016,49.9432,54168.0
2020-06-03 13:40:00,59.98,60.0,59.93,59.93,88385.0,49.9432,49.9599,49.9016,49.9016,88385.0
2020-06-03 13:45:00,59.93,59.98,59.87,59.88,59689.0,49.9016,49.9432,49.8516,49.86,59689.0
2020-06-03 13:50:00,59.88,59.97,59.85,59.95,62114.0,49.86,49.9349,49.835,49.9183,62114.0
2020-06-03 13:55:00,59.95,60.0,59.93,59.97,52629.0,49.9183,49.9599,49.9016,49.9349,52629.0
2020-06-03 14:00:00,59.98,60.01,59.97,59.98,104269.0,49.9432,49.9682,49.9349,49.9432,104269.0
2020-06-03 14:05:00,59.98,60.07,59.97,59.98,118434.0,49.9432,50.0182,49.9349,49.9432,118434.0
2020-06-03 14:10:00,59.99,60.02,59.87,59.94,69308.0,49.9516,49.9765,49.8516,49.9099,69308.0
2020-06-03 14:15:00,59.94,60.0,59.93,59.94,75624.0,49.9099,49.9599,49.9016,49.9099,75624.0
2020-06-03 14:20:00,59.94,60.0,59.91,59.99,129426.0,49.9099,49.9599,49.8849,49.9516,129426.0
2020-06-03 14:25:00,59.98,60.15,59.97,60.12,284956.0,49.9432,50.0848,49.9349,50.0598,284956.0
2020-06-03 14:30:00,60.11,60.17,60.08,60.14,102937.0,50.0515,50.1014,50.0265,50.0765,102937.0
2020-06-03 14:35:00,60.14,60.19,60.12,60.15,67600.0,50.0765,50.1181,50.0598,50.0848,67600.0
2020-06-03 14:40:00,60.16,60.17,60.03,60.06,123885.0,50.0931,50.1014,49.9849,50.0098,123885.0
2020-06-03 14:45:00,60.05,60.07,60.01,60.03,74021.0,50.0015,50.0182,49.9682,49.9849,74021.0
2020-06-03 14:50:00,60.03,60.08,60.02,60.05,58364.0,49.9849,50.0265,49.9765,50.0015,58364.0
2020-06-03 14:55:00,60.06,60.08,60.01,60.02,66950.0,50.0098,50.0265,49.9682,49.9765,66950.0
2020-06-03 15:00:00,60.01,60.08,59.98,60.04,102023.0,49.9682,50.0265,49.9432,49.9932,102023.0
2020-06-03 15:05:00,60.05,60.07,59.98,59.99,77202.0,50.0015,50.0182,49.9432,49.9516,77202.0
2020-06-03 15:10:00,59.99,60.01,59.95,59.96,98538.0,49.9516,49.9682,49.9183,49.9266,98538.0
2020-06-03 15:15:00,59.96,60.03,59.93,60.0,88127.0,49.9266,49.9849,49.9016,49.9599,88127.0
2020-06-03 15:20:00,60.0,60.03,59.96,60.01,98563.0,49.9599,49.9849,49.9266,49.9682,98563.0
2020-06-03 15:25:00,60.01,60.09,59.98,60.05,90716.0,49.9682,50.0348,49.9432,50.0015,90716.0
2020-06-03 15:30:00,60.05,60.09,60.02,60.03,83197.0,50.0015,50.0348,49.9765,49.9849,83197.0
2020-06-03 15:35:00,60.04,60.22,60.02,60.22,164938.0,49.9932,50.1431,49.9765,50.1431,164938.0
2020-06-03 15:40:00,60.22,60.26,60.18,60.18,183799.0,50.1431,50.1764,50.1098,50.1098,183799.0
2020-06-03 15:45:00,60.17,60.17,59.99,60.03,239469.0,50.1014,50.1014,49.9516,49.9849,239469.0
2020-06-03 15:50:00,60.03,60.13,59.89,60.08,363594.0,49.9849,50.0681,49.8683,50.0265,363594.0
2020-06-03 15:55:00,60.08,60.21,60.0,60.21,801548.0,50.0265,50.1347,49.9599,50.1347,801548.0
2020-06-04 09:30:00,59.82,60.43,59.82,60.31,379449.0,49.81,50.3179,49.81,50.218,379449.0
2020-06-04 09:35:00,60.31,60.79,60.29,60.72,163662.0,50.218,50.6177,50.2014,50.5594,163662.0
2020-06-04 09:40:00,60.72,60.85,60.67,60.85,95069.0,50.5594,50.6676,50.5178,50.6676,95069.0
2020-06-04 09:45:00,60.85,61.01,60.79,60.99,195162.0,50.6676,50.8009,50.6177,50.7842,195162.0
2020-06-04 09:50:00,60.98,61.08,60.96,61.05,161688.0,50.7759,50.8592,50.7592,50.8342,161688.0
2020-06-04 09:55:00,61.06,61.09,60.94,61.01,151921.0,50.8425,50.8675,50.7426,50.8009,151921.0
2020-06-04 10:00:00,61.02,61.02,60.88,60.96,118874.0,50.8092,50.8092,50.6926,50.7592,118874.0
2020-06-04 10:05:00,60.96,61.04,60.89,61.04,106120.0,50.7592,50.8259,50.701,50.8259,106120.0
2020-06-04 10:10:00,61.04,61.09,60.9,60.95,73763.0,50.8259,50.8675,50.7093,50.7509,73763.0
2020-06-04 10:15:00,60.95,61.05,60.94,61.02,75511.0,50.7509,50.8342,50.7426,50.8092,75511.0
2020-06-04 10:20:00,61.01,61.03,60.9,60.92,65160.0,50.8009,50.8175,50.7093,50.7259,65160.0
2020-06-04 10:25:00,60.91,60.92,60.79,60.86,162714.0,50.7176,50.7259,50.6177,50.676,162714.0
2020-06-04 10:30:00,60.89,60.89,60.81,60.84,84122.0,50.701,50.701,50.6343,50.6593,84122.0
2020-06-04 10:35:00,60.84,60.97,60.78,60.97,85218.0,50.6593,50.7676,50.6094,50.7676,85218.0
2020-06-04 10:40:00,60.98,61.0,60.87,60.9,101383.0,50.7759,50.7925,50.6843,50.7093,101383.0
2020-06-04 10:45:00,60.9,60.93,60.78,60.89,76654.0,50.7093,50.7343,50.6094,50.701,76654.0
2020-06-04 10:50:00,60.88,60.95,60.85,60.91,61792.0,50.6926,50.7509,50.6676,50.7176,61792.0
2020-06-04 10:55:00,60.9,60.92,60.7,60.72,118725.0,50.7093,50.7259,50.5427,50.5594,118725.0
2020-06-04 11:00:00,60.73,60.74,60.68,60.73,61562.0,50.5677,50.5761,50.5261,50.5677,61562.0
2020-06-04 11:05:00,60.74,60.82,60.67,60.8,83254.0,50.5761,50.6427,50.5178,50.626,83254.0
2020-06-04 11:10:00,60.82,60.87,60.76,60.82,68984.0,50.6427,50.6843,50.5927,50.6427,68984.0
2020-06-04 11:15:00,60.82,60.84,60.71,60.82,53524.0,50.6427,50.6593,50.5511,50.6427,53524.0
2020-06-04 11:20:00,60.82,60.85,60.69,60.74,75469.0,50.6427,50.6676,50.5344,50.5761,75469.0
2020-06-04 11:25:00,60.73,60.76,60.65,60.67,91971.0,50.5677,50.5927,50.5011,50.5178,91971.0
2020-06-04 11:30:00,60.66,60.67,60.54,60.58,95825.0,50.5094,50.5178,50.4095,50.4428,95825.0
2020-06-04 11:35:00,60.58,60.64,60.54,60.63,143900.0,50.4428,50.4928,50.4095,50.4845,143900.0
2020-06-04 11:40:00,60.62,60.7,60.62,60.69,75994.0,50.4761,50.5427,50.4761,50.5344,75994.0
2020-06-04 11:45:00,60.69,60.73,60.6,60.62,62316.0,50.5344,50.5677,50.4595,50.4761,62316.0
2020-06-04 11:50:00,60.63,60.73,60.62,60.7,47538.0,50.4845,50.5677,50.4761,50.5427,47538.0
2020-06-04 11:55:00,60.7,60.7,60.49,60.5,96597.0,50.5427,50.5427,50.3679,50.3762,96597.0
2020-06-04 12:00:00,60.5,60.5,60.41,60.45,125888.0,50.3762,50.3762,50.3013,50.3346,125888.0
2020-06-04 12:05:00,60.46,60.52,60.36,60.37,127438.0,50.3429,50.3929,50.2596,50.268,127438.0
2020-06-04 12:10:00,60.37,60.38,60.28,60.36,97876.0,50.268,50.2763,50.193,50.2596,97876.0
2020-06-04 12:15:00,60.37,60.39,60.26,60.38,77529.0,50.268,50.2846,50.1764,50.2763,77529.0
2020-06-04 12:20:00,60.37,60.56,60.34,60.54,113998.0,50.268,50.4262,50.243,50.4095,113998.0
2020-06-04 12:25:00,60.55,60.56,60.48,60.53,77461.0,50.4179,50.4262,50.3596,50.4012,77461.0
2020-06-04 12:30:00,60.52,60.57,60.4,60.4,78275.0,50.3929,50.4345,50.293,50.293,78275.0
2020-06-04 12:35:00,60.4,60.43,60.33,60.37,67296.0,50.293,50.3179,50.2347,50.268,67296.0
2020-06-04 12:40:00,60.37,60.44,60.35,60.4,86523.0,50.268,50.3263,50.2513,50.293,86523.0
2020-06-04 12:45:00,60.4,60.43,60.37,60.4,80409.0,50.293,50.3179,50.268,50.293,80409.0
2020-06-04 12:50:00,60.4,60.54,60.4,60.5,46194.0,50.293,50.4095,50.293,50.3762,46194.0
2020-06-04 12:55:00,60.51,60.52,60.42,60.43,40708.0,50.3845,50.3929,50.3096,50.3179,40708.0
2020-06-04 13:00:00,60.43,60.46,60.37,60.42,51307.0,50.3179,50.3429,50.268,50.3096,51307.0
2020-06-04 13:05:00,60.42,60.56,60.4,60.52,70048.0,50.3096,50.4262,50.293,50.3929,70048.0
2020-06-04 13:10:00,60.52,60.65,60.5,60.6,58197.0,50.3929,50.5011,50.3762,50.4595,58197.0
2020-06-04 13:15:00,60.59,60.65,60.5,60.54,78744.0,50.4512,50.5011,50.3762,50.4095,78744.0
2020-06-04 13:20:00,60.55,60.55,60.45,60.48,155769.0,50.4179,50.4179,50.3346,50.3596,155769.0
2020-06-04 13:25:00,60.49,60.54,60.46,60.53,76064.0,50.3679,50.4095,50.3429,50.4012,76064.0
2020-06-04 13:30:00,60.53,60.61,60.53,60.61,48680.0,50.4012,50.4678,50.4012,50.4678,48680.0
2020-06-04 13:35:00,60.61,60.67,60.56,60.67,60629.0,50.4678,50.5178,50.4262,50.5178,60629.0
2020-06-04 13:40:00,60.66,60.7,60.59,60.65,67179.0,50.5094,50.5427,50.4512,50.5011,67179.0
2020-06-04 13:45:00,60.65,60.66,60.58,60.65,89742.0,50.5011,50.5094,50.4428,50.5011,89742.0
2020-06-04 13:50:00,60.65,60.7,60.63,60.69,58976.0,50.5011,50.5427,50.4845,50.5344,58976.0
2020-06-04 13:55:00,60.69,60.77,60.66,60.69,79905.0,50.5344,50.601,50.5094,50.5344,79905.0
2020-06-04 14:00:00,60.69,60.72,60.62,60.63,53096.0,50.5344,50.5594,50.4761,50.4845,53096.0
2020-06-04 14:05:00,60.62,60.64,60.58,60.63,50831.0,50.4761,50.4928,50.4428,50.4845,50831.0
2020-06-04 14:10:00,60.64,60.7,60.62,60.66,52926.0,50.4928,50.5427,50.4761,50.5094,52926.0
2020-06-04 14:15:00,60.67,60.68,60.61,60.65,49517.0,50.5178,50.5261,50.4678,50.5011,49517.0
2020-06-04 14:20:00,60.65,60.68,60.61,60.64,45214.0,50.5011,50.5261,50.4678,50.4928,45214.0
2020-06-04 14:25:00,60.64,60.75,60.63,60.73,92293.0,50.4928,50.5844,50.4845,50.5677,92293.0
2020-06-04 14:30:00,60.73,60.75,60.59,60.64,87988.0,50.5677,50.5844,50.4512,50.4928,87988.0
2020-06-04 14:35:00,60.63,60.65,60.6,60.62,47880.0,50.4845,50.5011,50.4595,50.4761,47880.0
2020-06-04 14:40:00,60.62,60.73,60.6,60.68,84583.0,50.4761,50.5677,50.4595,50.5261,84583.0
2020-06-04 14:45:00,60.67,60.72,60.65,60.7,55390.0,50.5178,50.5594,50.5011,50.5427,55390.0
2020-06-04 14:50:00,60.71,60.73,60.66,60.73,54352.0,50.5511,50.5677,50.5094,50.5677,54352.0
2020-06-04 14:55:00,60.72,60.74,60.59,60.64,105048.0,50.5594,50.5761,50.4512,50.4928,105048.0
2020-06-04 15:00:00,60.64,60.7,60.64,60.65,105006.0,50.4928,50.5427,50.4928,50.5011,105006.0
2020-06-04 15:05:00,60.66,60.68,60.52,60.57,123667.0,50.5094,50.5261,50.3929,50.4345,123667.0
2020-06-04 15:10:00,60.57,60.58,60.5,60.53,128123.0,50.4345,50.4428,50.3762,50.4012,128123.0
2020-06-04 15:15:00,60.53,60.55,60.45,60.52,103917.0,50.4012,50.4179,50.3346,50.3929,103917.0
2020-06-04 15:20:00,60.51,60.63,60.49,60.51,148179.0,50.3845,50.4845,50.3679,50.3845,148179.0
2020-06-04 15:25:00,60.52,60.59,60.47,60.59,163511.0,50.3929,50.4512,50.3512,50.4512,163511.0
2020-06-04 15:30:00,60.59,60.95,60.57,60.92,285836.0,50.4512,50.7509,50.4345,50.7259,285836.0
2020-06-04 15:35:00,60.92,60.95,60.79,60.82,319699.0,50.7259,50.7509,50.6177,50.6427,319699.0
2020-06-04 15:40:00,60.82,60.82,60.63,60.64,221944.0,50.6427,50.6427,50.4845,50.4928,221944.0
2020-06-04 15:45:00,60.64,60.75,60.61,60.63,312997.0,50.4928,50.5844,50.4678,50.4845,312997.0
2020-06-04 15:50:00,60.63,60.63,60.48,60.55,361500.0,50.4845,50.4845,50.3596,50.4179,361500.0
2020-06-04 15:55:00,60.55,60.89,60.55,60.88,815566.0,50.4179,50.701,50.4179,50.6926,815566.0
2020-06-05 09:30:00,61.18,61.26,60.53,60.96,314255.0,50.9424,51.009,50.4012,50.7592,314255.0
2020-06-05 09:35:00,60.96,61.12,60.95,61.04,108484.0,50.7592,50.8925,50.7509,50.8259,108484.0
2020-06-05 09:40:00,61.05,61.1,60.86,61.0,127313.0,50.8342,50.8758,50.676,50.7925,127313.0
2020-06-05 09:45:00,61.0,61.08,60.88,60.92,102356.0,50.7925,50.8592,50.6926,50.7259,102356.0
2020-06-05 09:50:00,60.94,61.2,60.86,61.19,118937.0,50.7426,50.9591,50.676,50.9508,118937.0
2020-06-05 09:55:00,61.17,61.18,61.02,61.12,143532.0,50.9341,50.9424,50.8092,50.8925,143532.0
2020-06-05 10:00:00,61.1,61.16,60.96,61.12,111812.0,50.8758,50.9258,50.7592,50.8925,111812.0
2020-06-05 10:05:00,61.12,61.18,60.88,60.91,115829.0,50.8925,50.9424,50.6926,50.7176,115829.0
2020-06-05 10:10:00,60.91,60.91,60.71,60.84,135759.0,50.7176,50.7176,50.5511,50.6593,135759.0
2020-06-05 10:15:00,60.84,60.93,60.81,60.93,72485.0,50.6593,50.7343,50.6343,50.7343,72485.0
2020-06-05 10:20:00,60.93,60.96,60.81,60.91,88694.0,50.7343,50.7592,50.6343,50.7176,88694.0
2020-06-05 10:25:00,60.92,60.97,60.76,60.77,122643.0,50.7259,50.7676,50.5927,50.601,122643.0
2020-06-05 10:30:00,60.77,60.86,60.71,60.84,180608.0,50.601,50.676,50.5511,50.6593,180608.0
2020-06-05 10:35:00,60.85,61.03,60.85,61.01,167461.0,50.6676,50.8175,50.6676,50.8009,167461.0
2020-06-05 10:40:00,61.02,61.03,60.73,60.74,115954.0,50.8092,50.8175,50.5677,50.5761,115954.0
2020-06-05 10:45:00,60.75,60.85,60.75,60.76,115353.0,50.5844,50.6676,50.5844,50.5927,115353.0
2020-06-05 10:50:00,60.76,60.88,60.72,60.86,116016.0,50.5927,50.6926,50.5594,50.676,116016.0
2020-06-05 10:55:00,60.86,60.96,60.85,60.88,118051.0,50.676,50.7592,50.6676,50.6926,118051.0
2020-06-05 11:00:00,60.88,60.94,60.84,60.94,71158.0,50.6926,50.7426,50.6593,50.7426,71158.0
2020-06-05 11:05:00,60.94,61.02,60.79,60.97,147319.0,50.7426,50.8092,50.6177,50.7676,147319.0
2020-06-05 11:10:00,60.97,61.04,60.93,61.03,87465.0,50.7676,50.8259,50.7343,50.8175,87465.0
2020-06-05 11:15:00,61.03,61.24,61.02,61.24,118018.0,50.8175,50.9924,50.8092,50.9924,118018.0
2020-06-05 11:20:00,61.24,61.42,61.23,61.42,138589.0,50.9924,51.1423,50.9841,51.1423,138589.0
2020-06-05 11:25:00,61.41,61.64,61.39,61.64,199945.0,51.1339,51.3255,51.1173,51.3255,199945.0
2020-06-05 11:30:00,61.64,61.75,61.61,61.62,172473.0,51.3255,51.417,51.3005,51.3088,172473.0
2020-06-05 11:35:00,61.62,61.73,61.61,61.7,135202.0,51.3088,51.4004,51.3005,51.3754,135202.0
2020-06-05 11:40:00,61.7,61.76,61.67,61.71,129935.0,51.3754,51.4254,51.3504,51.3837,129935.0
2020-06-05 11:45:00,61.71,61.77,61.69,61.75,116019.0,51.3837,51.4337,51.3671,51.417,116019.0
2020-06-05 11:50:00,61.75,61.76,61.61,61.65,85403.0,51.417,51.4254,51.3005,51.3338,85403.0
2020-06-05 11:55:00,61.64,61.66,61.57,61.58,93257.0,51.3255,51.3421,51.2672,51.2755,93257.0
2020-06-05 12:00:00,61.58,61.58,61.49,61.52,89330.0,51.2755,51.2755,51.2006,51.2255,89330.0
2020-06-05 12:05:00,61.52,61.53,61.45,61.47,67149.0,51.2255,51.2339,51.1672,51.1839,67149.0
2020-06-05 12:10:00,61.47,61.48,61.38,61.41,78285.0,51.1839,51.1922,51.109,51.1339,78285.0
2020-06-05 12:15:00,61.41,61.44,61.34,61.39,60508.0,51.1339,51.1589,51.0757,51.1173,60508.0
2020-06-05 12:20:00,61.39,61.47,61.33,61.33,77607.0,51.1173,51.1839,51.0673,51.0673,77607.0
2020-06-05 12:25:00,61.33,61.36,61.2,61.21,67304.0,51.0673,51.0923,50.9591,50.9674,67304.0
2020-06-05 12:30:00,61.21,61.31,61.18,61.3,68745.0,50.9674,51.0507,50.9424,51.0423,68745.0
2020-06-05 12:35:00,61.3,61.38,61.27,61.38,87376.0,51.0423,51.109,51.0174,51.109,87376.0
2020-06-05 12:40:00,61.38,61.43,61.3,61.33,82140.0,51.109,51.1506,51.0423,51.0673,82140.0
2020-06-05 12:45:00,61.34,61.4,61.32,61.38,63081.0,51.0757,51.1256,51.059,51.109,63081.0
2020-06-05 12:50:00,61.38,61.39,61.32,61.32,72289.0,51.109,51.1173,51.059,51.059,72289.0
2020-06-05 12:55:00,61.33,61.39,61.32,61.38,97584.0,51.0673,51.1173,51.059,51.109,97584.0
2020-06-05 13:00:00,61.38,61.39,61.29,61.34,78094.0,51.109,51.1173,51.034,51.0757,78094.0
2020-06-05 13:05:00,61.33,61.42,61.33,61.41,57322.0,51.0673,51.1423,51.0673,51.1339,57322.0
2020-06-05 13:10:00,61.41,61.48,61.41,61.48,35084.0,51.1339,51.1922,51.1339,51.1922,35084.0
2020-06-05 13:15:00,61.48,61.55,61.45,61.55,83768.0,51.1922,51.2505,51.1672,51.2505,83768.0
2020-06-05 13:20:00,61.55,61.57,61.51,61.57,62506.0,51.2505,51.2672,51.2172,51.2672,62506.0
2020-06-05 13:25:00,61.57,61.61,61.52,61.53,94297.0,51.2672,51.3005,51.2255,51.2339,94297.0
2020-06-05 13:30:00,61.53,61.54,61.43,61.45,123243.0,51.2339,51.2422,51.1506,51.1672,123243.0
2020-06-05 13:35:00,61.46,61.49,61.44,61.47,57471.0,51.1756,51.2006,51.1589,51.1839,57471.0
2020-06-05 13:40:00,61.47,61.49,61.37,61.4,72111.0,51.1839,51.2006,51.1006,51.1256,72111.0
2020-06-05 13:45:00,61.4,61.41,61.31,61.32,48569.0,51.1256,51.1339,51.0507,51.059,48569.0
2020-06-05 13:50:00,61.32,61.42,61.32,61.41,51012.0,51.059,51.1423,51.059,51.1339,51012.0
2020-06-05 13:55:00,61.41,61.42,61.33,61.34,82576.0,51.1339,51.1423,51.0673,51.0757,82576.0
2020-06-05 14:00:00,61.34,61.43,61.33,61.42,84676.0,51.0757,51.1506,51.0673,51.1423,84676.0
2020-06-05 14:05:00,61.42,61.42,61.31,61.34,49029.0,51.1423,51.1423,51.0507,51.0757,49029.0
2020-06-05 14:10:00,61.34,61.35,61.24,61.26,61204.0,51.0757,51.084,50.9924,51.009,61204.0
2020-06-05 14:15:00,61.26,61.32,61.25,61.28,89426.0,51.009,51.059,51.0007,51.0257,89426.0
2020-06-05 14:20:00,61.28,61.41,61.26,61.4,59355.0,51.0257,51.1339,51.009,51.1256,59355.0
2020-06-05 14:25:00,61.39,61.4,61.34,61.36,68327.0,51.1173,51.1256,51.0757,51.0923,68327.0
2020-06-05 14:30:00,61.36,61.4,61.27,61.28,74839.0,51.0923,51.1256,51.0174,51.0257,74839.0
2020-06-05 14:35:00,61.27,61.34,61.18,61.27,114372.0,51.0174,51.0757,50.9424,51.0174,114372.0
2020-06-05 14:40:00,61.28,61.35,61.27,61.33,84151.0,51.0257,51.084,51.0174,51.0673,84151.0
2020-06-05 14:45:00,61.33,61.34,61.28,61.32,57448.0,51.0673,51.0757,51.0257,51.059,57448.0
2020-06-05 14:50:00,61.33,61.35,61.21,61.24,78041.0,51.0673,51.084,50.9674,50.9924,78041.0
2020-06-05 14:55:00,61.24,61.26,61.12,61.15,120486.0,50.9924,51.009,50.8925,50.9174,120486.0
2020-06-05 15:00:00,61.15,61.17,61.09,61.15,67392.0,50.9174,50.9341,50.8675,50.9174,67392.0
2020-06-05 15:05:00,61.14,61.17,61.05,61.1,70913.0,50.9091,50.9341,50.8342,50.8758,70913.0
2020-06-05 15:10:00,61.1,61.18,61.06,61.1,115703.0,50.8758,50.9424,50.8425,50.8758,115703.0
2020-06-05 15:15:00,61.11,61.16,61.08,61.14,91469.0,50.8841,50.9258,50.8592,50.9091,91469.0
2020-06-05 15:20:00,61.15,61.17,61.1,61.14,103510.0,50.9174,50.9341,50.8758,50.9091,103510.0
2020-06-05 15:25:00,61.13,61.26,61.12,61.26,104755.0,50.9008,51.009,50.8925,51.009,104755.0
2020-06-05 15:30:00,61.26,61.28,61.16,61.18,125788.0,51.009,51.0257,50.9258,50.9424,125788.0
2020-06-05 15:35:00,61.18,61.26,61.17,61.24,138846.0,50.9424,51.009,50.9341,50.9924,138846.0
2020-06-05 15:40:00,61.24,61.24,61.16,61.23,199612.0,50.9924,50.9924,50.9258,50.9841,199612.0
2020-06-05 15:45:00,61.23,61.25,61.07,61.11,224283.0,50.9841,51.0007,50.8508,50.8841,224283.0
2020-06-05 15:50:00,61.12,61.19,61.06,61.17,303475.0,50.8925,50.9508,50.8425,50.9341,303475.0
2020-06-05 15:55:00,61.17,61.38,61.16,61.32,705694.0,50.9341,51.109,50.9258,51.059,705694.0
2020-06-08 09:30:00,60.51,61.16,60.4,61.15,379980.0,50.3845,50.9258,50.293,50.9174,379980.0
2020-06-08 09:35:00,61.15,61.19,61.04,61.07,202752.0,50.9174,50.9508,50.8259,50.8508,202752.0
2020-06-08 09:40:00,61.09,61.27,61.04,61.21,138961.0,50.8675,51.0174,50.8259,50.9674,138961.0
2020-06-08 09:45:00,61.19,61.27,60.79,60.91,308993.0,50.9508,51.0174,50.6177,50.7176,308993.0
2020-06-08 09:50:00,60.93,61.09,60.88,61.0,93016.0,50.7343,50.8675,50.6926,50.7925,93016.0
2020-06-08 09:55:00,61.0,61.13,60.95,61.13,83121.0,50.7925,50.9008,50.7509,50.9008,83121.0
2020-06-08 10:00:00,61.14,61.18,61.01,61.12,76065.0,50.9091,50.9424,50.8009,50.8925,76065.0
2020-06-08 10:05:00,61.12,61.17,61.08,61.1,69429.0,50.8925,50.9341,50.8592,50.8758,69429.0
2020-06-08 10:10:00,61.1,61.17,61.03,61.05,92166.0,50.8758,50.9341,50.8175,50.8342,92166.0
2020-06-08 10:15:00,61.04,61.07,60.93,60.95,111122.0,50.8259,50.8508,50.7343,50.7509,111122.0
2020-06-08 10:20:00,60.96,60.98,60.82,60.96,129006.0,50.7592,50.7759,50.6427,50.7592,129006.0
2020-06-08 10:25:00,60.97,60.98,60.77,60.9,131080.0,50.7676,50.7759,50.601,50.7093,131080.0
2020-06-08 10:30:00,60.91,61.12,60.9,61.01,116846.0,50.7176,50.8925,50.7093,50.8009,116846.0
2020-06-08 10:35:00,61.01,61.17,61.0,61.12,93110.0,50.8009,50.9341,50.7925,50.8925,93110.0
2020-06-08 10:40:00,61.12,61.14,60.99,61.06,68602.0,50.8925,50.9091,50.7842,50.8425,68602.0
2020-06-08 10:45:00,61.05,61.09,60.97,61.06,128330.0,50.8342,50.8675,50.7676,50.8425,128330.0
2020-06-08 10:50:00,61.07,61.07,61.0,61.01,92533.0,50.8508,50.8508,50.7925,50.8009,92533.0
2020-06-08 10:55:00,61.0,61.04,60.87,60.87,107303.0,50.7925,50.8259,50.6843,50.6843,107303.0
2020-06-08 11:00:00,60.89,60.95,60.82,60.9,108534.0,50.701,50.7509,50.6427,50.7093,108534.0
2020-06-08 11:05:00,60.91,60.93,60.77,60.92,98849.0,50.7176,50.7343,50.601,50.7259,98849.0
2020-06-08 11:10:00,60.91,60.97,60.83,60.94,109964.0,50.7176,50.7676,50.651,50.7426,109964.0
2020-06-08 11:15:00,60.94,61.03,60.88,60.92,88644.0,50.7426,50.8175,50.6926,50.7259,88644.0
2020-06-08 11:20:00,60.92,61.12,60.92,61.09,106046.0,50.7259,50.8925,50.7259,50.8675,106046.0
2020-06-08 11:25:00,61.1,61.16,61.07,61.14,70077.0,50.8758,50.9258,50.8508,50.9091,70077.0
2020-06-08 11:30:00,61.14,61.24,61.1,61.18,77902.0,50.9091,50.9924,50.8758,50.9424,77902.0
2020-06-08 11:35:00,61.19,61.21,61.11,61.16,48587.0,50.9508,50.9674,50.8841,50.9258,48587.0
2020-06-08 11:40:00,61.17,61.2,61.12,61.13,62100.0,50.9341,50.9591,50.8925,50.9008,62100.0
2020-06-08 11:45:00,61.14,61.22,61.13,61.18,61969.0,50.9091,50.9757,50.9008,50.9424,61969.0
2020-06-08 11:50:00,61.18,61.19,61.01,61.02,82861.0,50.9424,50.9508,50.8009,50.8092,82861.0
2020-06-08 11:55:00,61.03,61.08,61.0,61.07,42621.0,50.8175,50.8592,50.7925,50.8508,42621.0
2020-06-08 12:00:00,61.08,61.09,60.99,61.0,76536.0,50.8592,50.8675,50.7842,50.7925,76536.0
2020-06-08 12:05:00,61.0,61.05,60.99,61.05,63447.0,50.7925,50.8342,50.7842,50.8342,63447.0
2020-06-08 12:10:00,61.04,61.07,60.95,60.96,102133.0,50.8259,50.8508,50.7509,50.7592,102133.0
2020-06-08 12:15:00,60.96,60.99,60.91,60.94,57030.0,50.7592,50.7842,50.7176,50.7426,57030.0
2020-06-08 12:20:00,60.94,61.0,60.92,60.99,76707.0,50.7426,50.7925,50.7259,50.7842,76707.0
2020-06-08 12:25:00,60.98,60.99,60.92,60.92,43117.0,50.7759,50.7842,50.7259,50.7259,43117.0
2020-06-08 12:30:00,60.92,61.0,60.9,60.99,39042.0,50.7259,50.7925,50.7093,50.7842,39042.0
2020-06-08 12:35:00,60.99,61.03,60.96,61.03,54868.0,50.7842,50.8175,50.7592,50.8175,54868.0
2020-06-08 12:40:00,61.04,61.11,61.0,61.09,94850.0,50.8259,50.8841,50.7925,50.8675,94850.0
2020-06-08 12:45:00,61.08,61.14,61.05,61.1,67170.0,50.8592,50.9091,50.8342,50.8758,67170.0
2020-06-08 12:50:00,61.09,61.14,61.09,61.1,37467.0,50.8675,50.9091,50.8675,50.8758,37467.0
2020-06-08 12:55:00,61.1,61.13,61.06,61.07,50917.0,50.8758,50.9008,50.8425,50.8508,50917.0
2020-06-08 13:00:00,61.07,61.08,60.99,60.99,52133.0,50.8508,50.8592,50.7842,50.7842,52133.0
2020-06-08 13:05:00,60.99,61.02,60.93,60.99,64912.0,50.7842,50.8092,50.7343,50.7842,64912.0
2020-06-08 13:10:00,60.99,61.05,60.98,61.03,41065.0,50.7842,50.8342,50.7759,50.8175,41065.0
2020-06-08 13:15:00,61.02,61.04,60.99,61.02,39648.0,50.8092,50.8259,50.7842,50.8092,39648.0
2020-06-08 13:20:00,61.02,61.03,60.93,60.94,48920.0,50.8092,50.8175,50.7343,50.7426,48920.0
2020-06-08 13:25:00,60.94,60.95,60.92,60.93,40677.0,50.7426,50.7509,50.7259,50.7343,40677.0
2020-06-08 13:30:00,60.94,61.07,60.94,61.07,74251.0,50.7426,50.8508,50.7426,50.8508,74251.0
2020-06-08 13:35:00,61.07,61.12,61.03,61.1,60944.0,50.8508,50.8925,50.8175,50.8758,60944.0
2020-06-08 13:40:00,61.1,61.12,61.07,61.1,35146.0,50.8758,50.8925,50.8508,50.8758,35146.0
2020-06-08 13:45:00,61.1,61.11,61.03,61.1,48006.0,50.8758,50.8841,50.8175,50.8758,48006.0
2020-06-08 13:50:00,61.1,61.11,61.04,61.07,38515.0,50.8758,50.8841,50.8259,50.8508,38515.0
2020-06-08 13:55:00,61.06,61.13,61.06,61.09,35408.0,50.8425,50.9008,50.8425,50.8675,35408.0
2020-06-08 14:00:00,61.1,61.19,61.06,61.19,58550.0,50.8758,50.9508,50.8425,50.9508,58550.0
2020-06-08 14:05:00,61.19,61.21,61.17,61.2,48022.0,50.9508,50.9674,50.9341,50.9591,48022.0
2020-06-08 14:10:00,61.19,61.29,61.18,61.28,56062.0,50.9508,51.034,50.9424,51.0257,56062.0
2020-06-08 14:15:00,61.27,61.29,61.25,61.26,51389.0,51.0174,51.034,51.0007,51.009,51389.0
2020-06-08 14:20:00,61.27,61.29,61.25,61.26,37864.0,51.0174,51.034,51.0007,51.009,37864.0
2020-06-08 14:25:00,61.26,61.38,61.26,61.37,61471.0,51.009,51.109,51.009,51.1006,61471.0
2020-06-08 14:30:00,61.37,61.37,61.27,61.28,42137.0,51.1006,51.1006,51.0174,51.0257,42137.0
2020-06-08 14:35:00,61.28,61.34,61.27,61.33,45183.0,51.0257,51.0757,51.0174,51.0673,45183.0
2020-06-08 14:40:00,61.34,61.36,61.29,61.32,98469.0,51.0757,51.0923,51.034,51.059,98469.0
2020-06-08 14:45:00,61.32,61.34,61.3,61.34,54292.0,51.059,51.0757,51.0423,51.0757,54292.0
2020-06-08 14:50:00,61.34,61.35,61.27,61.28,61765.0,51.0757,51.084,51.0174,51.0257,61765.0
2020-06-08 14:55:00,61.27,61.27,61.12,61.16,86761.0,51.0174,51.0174,50.8925,50.9258,86761.0
2020-06-08 15:00:00,61.16,61.16,61.07,61.1,66948.0,50.9258,50.9258,50.8508,50.8758,66948.0
2020-06-08 15:05:00,61.09,61.19,61.05,61.18,145784.0,50.8675,50.9508,50.8342,50.9424,145784.0
2020-06-08 15:10:00,61.18,61.18,61.14,61.18,45296.0,50.9424,50.9424,50.9091,50.9424,45296.0
2020-06-08 15:15:00,61.18,61.21,61.15,61.19,74551.0,50.9424,50.9674,50.9174,50.9508,74551.0
2020-06-08 15:20:00,61.19,61.23,61.16,61.21,113728.0,50.9508,50.9841,50.9258,50.9674,113728.0
2020-06-08 15:25:00,61.21,61.21,61.12,61.14,105022.0,50.9674,50.9674,50.8925,50.9091,105022.0
2020-06-08 15:30:00,61.13,61.26,61.12,61.19,77034.0,50.9008,51.009,50.8925,50.9508,77034.0
2020-06-08 15:35:00,61.2,61.2,61.13,61.16,104137.0,50.9591,50.9591,50.9008,50.9258,104137.0
2020-06-08 15:40:00,61.16,61.22,61.15,61.19,113352.0,50.9258,50.9757,50.9174,50.9508,113352.0
2020-06-08 15:45:00,61.2,61.2,61.11,61.15,121243.0,50.9591,50.9591,50.8841,50.9174,121243.0
2020-06-08 15:50:00,61.15,61.18,61.06,61.09,279597.0,50.9174,50.9424,50.8425,50.8675,279597.0
2020-06-08 15:55:00,61.09,61.43,61.04,61.43,681970.0,50.8675,51.1506,50.8259,51.1506,681970.0
2020-06-09 09:30:00,61.75,62.09,61.56,62.07,398660.0,51.417,51.7002,51.2588,51.6835,398660.0
2020-06-09 09:35:00,62.07,62.17,61.76,61.79,184857.0,51.6835,51.7668,51.4254,51.4504,184857.0
2020-06-09 09:40:00,61.79,61.95,61.71,61.77,143034.0,51.4504,51.5836,51.3837,51.4337,143034.0
2020-06-09 09:45:00,61.78,61.79,61.61,61.62,110919.0,51.442,51.4504,51.3005,51.3088,110919.0
2020-06-09 09:50:00,61.61,61.68,61.54,61.58,96413.0,51.3005,51.3588,51.2422,51.2755,96413.0
2020-06-09 09:55:00,61.59,61.7,61.5,61.54,148731.0,51.2838,51.3754,51.2089,51.2422,148731.0
2020-06-09 10:00:00,61.54,61.54,61.39,61.49,94200.0,51.2422,51.2422,51.1173,51.2006,94200.0
2020-06-09 10:05:00,61.49,61.53,61.37,61.53,94524.0,51.2006,51.2339,51.1006,51.2339,94524.0
2020-06-09 10:10:00,61.53,61.54,61.41,61.44,84041.0,51.2339,51.2422,51.1339,51.1589,84041.0
2020-06-09 10:15:00,61.43,61.52,61.43,61.52,67962.0,51.1506,51.2255,51.1506,51.2255,67962.0
2020-06-09 10:20:00,61.53,61.59,61.46,61.47,85198.0,51.2339,51.2838,51.1756,51.1839,85198.0
2020-06-09 10:25:00,61.47,61.48,61.34,61.37,162873.0,51.1839,51.1922,51.0757,51.1006,162873.0
2020-06-09 10:30:00,61.38,61.46,61.36,61.42,74073.0,51.109,51.1756,51.0923,51.1423,74073.0
2020-06-09 10:35:00,61.43,61.44,61.27,61.29,51460.0,51.1506,51.1589,51.0174,51.034,51460.0
2020-06-09 10:40:00,61.3,61.32,61.27,61.28,56690.0,51.0423,51.059,51.0174,51.0257,56690.0
2020-06-09 10:45:00,61.27,61.39,61.27,61.32,60807.0,51.0174,51.1173,51.0174,51.059,60807.0
2020-06-09 10:50:00,61.32,61.48,61.32,61.47,74430.0,51.059,51.1922,51.059,51.1839,74430.0
2020-06-09 10:55:00,61.47,61.57,61.44,61.56,92327.0,51.1839,51.2672,51.1589,51.2588,92327.0
2020-06-09 11:00:00,61.57,61.71,61.55,61.7,152136.0,51.2672,51.3837,51.2505,51.3754,152136.0
2020-06-09 11:05:00,61.71,61.72,61.58,61.59,83122.0,51.3837,51.3921,51.2755,51.2838,83122.0
2020-06-09 11:10:00,61.59,61.61,61.53,61.55,72819.0,51.2838,51.3005,51.2339,51.2505,72819.0
2020-06-09 11:15:00,61.55,61.57,61.51,61.54,44707.0,51.2505,51.2672,51.2172,51.2422,44707.0
2020-06-09 11:20:00,61.54,61.57,61.47,61.56,42221.0,51.2422,51.2672,51.1839,51.2588,42221.0
2020-06-09 11:25:00,61.55,61.61,61.53,61.57,64007.0,51.2505,51.3005,51.2339,51.2672,64007.0
2020-06-09 11:30:00,61.56,61.59,61.45,61.49,67488.0,51.2588,51.2838,51.1672,51.2006,67488.0
2020-06-09 11:35:00,61.5,61.5,61.39,61.42,80642.0,51.2089,51.2089,51.1173,51.1423,80642.0
2020-06-09 11:40:00,61.43,61.53,61.4,61.5,87900.0,51.1506,51.2339,51.1256,51.2089,87900.0
2020-06-09 11:45:00,61.51,61.55,61.44,61.45,69300.0,51.2172,51.2505,51.1589,51.1672,69300.0
2020-06-09 11:50:00,61.44,61.48,61.44,61.47,26952.0,51.1589,51.1922,51.1589,51.1839,26952.0
2020-06-09 11:55:00,61.46,61.48,61.44,61.48,28333.0,51.1756,51.1922,51.1589,51.1922,28333.0
2020-06-09 12:00:00,61.47,61.5,61.36,61.38,63441.0,51.1839,51.2089,51.0923,51.109,63441.0
2020-06-09 12:05:00,61.38,61.4,61.34,61.36,44709.0,51.109,51.1256,51.0757,51.0923,44709.0
2020-06-09 12:10:00,61.35,61.43,61.34,61.42,39630.0,51.084,51.1506,51.0757,51.1423,39630.0
2020-06-09 12:15:00,61.42,61.42,61.37,61.39,47990.0,51.1423,51.1423,51.1006,51.1173,47990.0
2020-06-09 12:20:00,61.38,61.41,61.35,61.37,46717.0,51.109,51.1339,51.084,51.1006,46717.0
2020-06-09 12:25:00,61.37,61.4,61.36,61.38,46070.0,51.1006,51.1256,51.0923,51.109,46070.0
2020-06-09 12:30:00,61.38,61.43,61.35,61.42,69801.0,51.109,51.1506,51.084,51.1423,69801.0
2020-06-09 12:35:00,61.42,61.45,61.4,61.44,34109.0,51.1423,51.1672,51.1256,51.1589,34109.0
2020-06-09 12:40:00,61.44,61.48,61.42,61.46,40147.0,51.1589,51.1922,51.1423,51.1756,40147.0
2020-06-09 12:45:00,61.45,61.46,61.4,61.41,36861.0,51.1672,51.1756,51.1256,51.1339,36861.0
2020-06-09 12:50:00,61.41,61.53,61.4,61.52,43308.0,51.1339,51.2339,51.1256,51.2255,43308.0
2020-06-09 12:55:00,61.52,61.55,61.47,61.54,53054.0,51.2255,51.2505,51.1839,51.2422,53054.0
2020-06-09 13:00:00,61.54,61.55,61.46,61.48,37332.0,51.2422,51.2505,51.1756,51.1922,37332.0
2020-06-09 13:05:00,61.46,61.48,61.42,61.45,50724.0,51.1756,51.1922,51.1423,51.1672,50724.0
2020-06-09 13:10:00,61.45,61.45,61.38,61.38,41522.0,51.1672,51.1672,51.109,51.109,41522.0
2020-06-09 13:15:00,61.39,61.42,61.38,61.41,30276.0,51.1173,51.1423,51.109,51.1339,30276.0
2020-06-09 13:20:00,61.41,61.45,61.38,61.45,61413.0,51.1339,51.1672,51.109,51.1672,61413.0
2020-06-09 13:25:00,61.44,61.46,61.42,61.46,45857.0,51.1589,51.1756,51.1423,51.1756,45857.0
2020-06-09 13:30:00,61.45,61.51,61.44,61.49,48529.0,51.1672,51.2172,51.1589,51.2006,48529.0
2020-06-09 13:35:00,61.5,61.51,61.45,61.46,44507.0,51.2089,51.2172,51.1672,51.1756,44507.0
2020-06-09 13:40:00,61.46,61.49,61.44,61.48,48445.0,51.1756,51.2006,51.1589,51.1922,48445.0
2020-06-09 13:45:00,61.48,61.49,61.41,61.46,36588.0,51.1922,51.2006,51.1339,51.1756,36588.0
2020-06-09 13:50:00,61.46,61.48,61.42,61.47,52470.0,51.1756,51.1922,51.1423,51.1839,52470.0
2020-06-09 13:55:00,61.47,61.5,61.45,61.46,48218.0,51.1839,51.2089,51.1672,51.1756,48218.0
2020-06-09 14:00:00,61.46,61.47,61.37,61.46,65010.0,51.1756,51.1839,51.1006,51.1756,65010.0
2020-06-09 14:05:00,61.46,61.46,61.4,61.42,27746.0,51.1756,51.1756,51.1256,51.1423,27746.0
2020-06-09 14:10:00,61.41,61.44,61.39,61.43,41139.0,51.1339,51.1589,51.1173,51.1506,41139.0
2020-06-09 14:15:00,61.43,61.44,61.37,61.37,36286.0,51.1506,51.1589,51.1006,51.1006,36286.0
2020-06-09 14:20:00,61.37,61.4,61.3,61.38,60803.0,51.1006,51.1256,51.0423,51.109,60803.0
2020-06-09 14:25:00,61.38,61.38,61.33,61.36,48854.0,51.109,51.109,51.0673,51.0923,48854.0
2020-06-09 14:30:00,61.36,61.39,61.34,61.37,36693.0,51.0923,51.1173,51.0757,51.1006,36693.0
2020-06-09 14:35:00,61.36,61.36,61.31,61.34,42473.0,51.0923,51.0923,51.0507,51.0757,42473.0
2020-06-09 14:40:00,61.33,61.37,61.33,61.36,42012.0,51.0673,51.1006,51.0673,51.0923,42012.0
2020-06-09 14:45:00,61.35,61.39,61.28,61.31,79050.0,51.084,51.1173,51.0257,51.0507,79050.0
2020-06-09 14:50:00,61.31,61.34,61.25,61.3,69361.0,51.0507,51.0757,51.0007,51.0423,69361.0
2020-06-09 14:55:00,61.3,61.31,61.24,61.25,45161.0,51.0423,51.0507,50.9924,51.0007,45161.0
2020-06-09 15:00:00,61.25,61.25,61.16,61.18,76395.0,51.0007,51.0007,50.9258,50.9424,76395.0
2020-06-09 15:05:00,61.19,61.2,61.1,61.16,96248.0,50.9508,50.9591,50.8758,50.9258,96248.0
2020-06-09 15:10:00,61.16,61.25,61.15,61.23,70466.0,50.9258,51.0007,50.9174,50.9841,70466.0
2020-06-09 15:15:00,61.23,61.31,61.23,61.29,86197.0,50.9841,51.0507,50.9841,51.034,86197.0
2020-06-09 15:20:00,61.29,61.34,61.27,61.3,88336.0,51.034,51.0757,51.0174,51.0423,88336.0
2020-06-09 15:25:00,61.3,61.36,61.29,61.34,95709.0,51.0423,51.0923,51.034,51.0757,95709.0
2020-06-09 15:30:00,61.34,61.39,61.24,61.28,119853.0,51.0757,51.1173,50.9924,51.0257,119853.0
2020-06-09 15:35:00,61.28,61.29,61.22,61.25,126544.0,51.0257,51.034,50.9757,51.0007,126544.0
2020-06-09 15:40:00,61.25,61.29,61.22,61.22,114178.0,51.0007,51.034,50.9757,50.9757,114178.0
2020-06-09 15:45:00,61.22,61.23,61.06,61.07,218378.0,50.9757,50.9841,50.8425,50.8508,218378.0
2020-06-09 15:50:00,61.06,61.11,61.01,61.03,300937.0,50.8425,50.8841,50.8009,50.8175,300937.0
2020-06-09 15:55:00,61.03,61.12,60.94,60.94,1064107.0,50.8175,50.8925,50.7426,50.7426,1064107.0
2020-06-10 09:30:00,61.24,61.42,61.14,61.19,355993.0,50.9924,51.1423,50.9091,50.9508,355993.0
2020-06-10 09:35:00,61.21,61.26,60.99,61.11,150476.0,50.9674,51.009,50.7842,50.8841,150476.0
2020-06-10 09:40:00,61.13,61.17,61.05,61.08,91571.0,50.9008,50.9341,50.8342,50.8592,91571.0
2020-06-10 09:45:00,61.07,61.28,61.06,61.22,160552.0,50.8508,51.0257,50.8425,50.9757,160552.0
2020-06-10 09:50:00,61.23,61.23,60.95,61.0,175773.0,50.9841,50.9841,50.7509,50.7925,175773.0
2020-06-10 09:55:00,61.02,61.08,60.86,60.94,107658.0,50.8092,50.8592,50.676,50.7426,107658.0
2020-06-10 10:00:00,60.96,61.15,60.92,60.94,88813.0,50.7592,50.9174,50.7259,50.7426,88813.0
2020-06-10 10:05:00,60.93,60.97,60.74,60.74,156842.0,50.7343,50.7676,50.5761,50.5761,156842.0
2020-06-10 10:10:00,60.74,60.79,60.65,60.69,104577.0,50.5761,50.6177,50.5011,50.5344,104577.0
2020-06-10 10:15:00,60.68,60.7,60.49,60.54,173704.0,50.5261,50.5427,50.3679,50.4095,173704.0
2020-06-10 10:20:00,60.54,60.64,60.52,60.58,122247.0,50.4095,50.4928,50.3929,50.4428,122247.0
2020-06-10 10:25:00,60.57,60.67,60.39,60.42,150198.0,50.4345,50.5178,50.2846,50.3096,150198.0
2020-06-10 10:30:00,60.41,60.43,60.18,60.19,164426.0,50.3013,50.3179,50.1098,50.1181,164426.0
2020-06-10 10:35:00,60.19,60.21,60.08,60.17,141696.0,50.1181,50.1347,50.0265,50.1014,141696.0
2020-06-10 10:40:00,60.18,60.33,60.17,60.22,92258.0,50.1098,50.2347,50.1014,50.1431,92258.0
2020-06-10 10:45:00,60.22,60.25,60.11,60.12,96046.0,50.1431,50.1681,50.0515,50.0598,96046.0
2020-06-10 10:50:00,60.12,60.13,60.03,60.1,145689.0,50.0598,50.0681,49.9849,50.0432,145689.0
2020-06-10 10:55:00,60.1,60.33,60.02,60.3,248523.0,50.0432,50.2347,49.9765,50.2097,248523.0
2020-06-10 11:00:00,60.29,60.34,60.23,60.3,83664.0,50.2014,50.243,50.1514,50.2097,83664.0
2020-06-10 11:05:00,60.31,60.38,60.27,60.3,75811.0,50.218,50.2763,50.1847,50.2097,75811.0
2020-06-10 11:10:00,60.3,60.36,60.25,60.3,55811.0,50.2097,50.2596,50.1681,50.2097,55811.0
2020-06-10 11:15:00,60.31,60.36,60.26,60.31,64964.0,50.218,50.2596,50.1764,50.218,64964.0
2020-06-10 11:20:00,60.32,60.34,60.27,60.3,52800.0,50.2263,50.243,50.1847,50.2097,52800.0
2020-06-10 11:25:00,60.3,60.4,60.3,60.3,61614.0,50.2097,50.293,50.2097,50.2097,61614.0
2020-06-10 11:30:00,60.3,60.3,60.09,60.11,109758.0,50.2097,50.2097,50.0348,50.0515,109758.0
2020-06-10 11:35:00,60.1,60.19,60.04,60.18,104878.0,50.0432,50.1181,49.9932,50.1098,104878.0
2020-06-10 11:40:00,60.18,60.26,60.1,60.11,67729.0,50.1098,50.1764,50.0432,50.0515,67729.0
2020-06-10 11:45:00,60.11,60.12,59.97,60.03,167053.0,50.0515,50.0598,49.9349,49.9849,167053.0
2020-06-10 11:50:00,60.03,60.08,59.99,60.01,75322.0,49.9849,50.0265,49.9516,49.9682,75322.0
2020-06-10 11:55:00,60.0,60.0,59.91,59.93,114521.0,49.9599,49.9599,49.8849,49.9016,114521.0
2020-06-10 12:00:00,59.92,60.03,59.9,60.02,102111.0,49.8933,49.9849,49.8766,49.9765,102111.0
2020-06-10 12:05:00,60.02,60.04,59.93,60.01,74673.0,49.9765,49.9932,49.9016,49.9682,74673.0
2020-06-10 12:10:00,60.01,60.17,59.99,60.13,87684.0,49.9682,50.1014,49.9516,50.0681,87684.0
2020-06-10 12:15:00,60.13,60.19,60.12,60.15,67842.0,50.0681,50.1181,50.0598,50.0848,67842.0
2020-06-10 12:20:00,60.16,60.29,60.16,60.29,63345.0,50.0931,50.2014,50.0931,50.2014,63345.0
2020-06-10 12:25:00,60.29,60.31,60.26,60.27,73819.0,50.2014,50.218,50.1764,50.1847,73819.0
2020-06-10 12:30:00,60.26,60.33,60.21,60.33,112246.0,50.1764,50.2347,50.1347,50.2347,112246.0
2020-06-10 12:35:00,60.33,60.35,60.25,60.28,51064.0,50.2347,50.2513,50.1681,50.193,51064.0
2020-06-10 12:40:00,60.27,60.27,60.17,60.22,69594.0,50.1847,50.1847,50.1014,50.1431,69594.0
2020-06-10 12:45:00,60.22,60.25,60.16,60.2,131495.0,50.1431,50.1681,50.0931,50.1264,131495.0
2020-06-10 12:50:00,60.2,60.23,60.17,60.19,85119.0,50.1264,50.1514,50.1014,50.1181,85119.0
2020-06-10 12:55:00,60.19,60.2,60.14,60.16,77528.0,50.1181,50.1264,50.0765,50.0931,77528.0
2020-06-10 13:00:00,60.15,60.28,60.13,60.22,84606.0,50.0848,50.193,50.0681,50.1431,84606.0
2020-06-10 13:05:00,60.22,60.31,60.22,60.26,56574.0,50.1431,50.218,50.1431,50.1764,56574.0
2020-06-10 13:10:00,60.26,60.31,60.25,60.3,56132.0,50.1764,50.218,50.1681,50.2097,56132.0
2020-06-10 13:15:00,60.3,60.4,60.3,60.34,66194.0,50.2097,50.293,50.2097,50.243,66194.0
2020-06-10 13:20:00,60.34,60.44,60.32,60.42,77374.0,50.243,50.3263,50.2263,50.3096,77374.0
2020-06-10 13:25:00,60.43,60.44,60.36,60.37,70258.0,50.3179,50.3263,50.2596,50.268,70258.0
2020-06-10 13:30:00,60.38,60.42,60.36,60.38,58219.0,50.2763,50.3096,50.2596,50.2763,58219.0
2020-06-10 13:35:00,60.39,60.39,60.31,60.36,50943.0,50.2846,50.2846,50.218,50.2596,50943.0
2020-06-10 13:40:00,60.35,60.41,60.29,60.31,80883.0,50.2513,50.3013,50.2014,50.218,80883.0
2020-06-10 13:45:00,60.32,60.37,60.3,60.35,48173.0,50.2263,50.268,50.2097,50.2513,48173.0
2020-06-10 13:50:00,60.35,60.36,60.3,60.31,60344.0,50.2513,50.2596,50.2097,50.218,60344.0
2020-06-10 13:55:00,60.3,60.31,60.18,60.19,81007.0,50.2097,50.218,50.1098,50.1181,81007.0
2020-06-10 14:00:00,60.19,60.47,60.03,60.39,112955.0,50.1181,50.3512,49.9849,50.2846,112955.0
2020-06-10 14:05:00,60.4,60.48,60.35,60.4,89141.0,50.293,50.3596,50.2513,50.293,89141.0
2020-06-10 14:10:00,60.4,60.53,60.4,60.5,120223.0,50.293,50.4012,50.293,50.3762,120223.0
2020-06-10 14:15:00,60.51,60.54,60.47,60.53,93830.0,50.3845,50.4095,50.3512,50.4012,93830.0
2020-06-10 14:20:00,60.53,60.57,60.48,60.55,127359.0,50.4012,50.4345,50.3596,50.4179,127359.0
2020-06-10 14:25:00,60.56,60.6,60.53,60.56,71533.0,50.4262,50.4595,50.4012,50.4262,71533.0
2020-06-10 14:30:00,60.56,60.57,60.44,60.45,85210.0,50.4262,50.4345,50.3263,50.3346,85210.0
2020-06-10 14:35:00,60.45,60.52,60.4,60.4,83823.0,50.3346,50.3929,50.293,50.293,83823.0
2020-06-10 14:40:00,60.41,60.42,60.25,60.34,107804.0,50.3013,50.3096,50.1681,50.243,107804.0
2020-06-10 14:45:00,60.33,60.37,60.18,60.18,110208.0,50.2347,50.268,50.1098,50.1098,110208.0
2020-06-10 14:50:00,60.18,60.25,60.12,60.22,100083.0,50.1098,50.1681,50.0598,50.1431,100083.0
2020-06-10 14:55:00,60.21,60.29,60.18,60.22,103710.0,50.1347,50.2014,50.1098,50.1431,103710.0
2020-06-10 15:00:00,60.22,60.23,60.12,60.21,120861.0,50.1431,50.1514,50.0598,50.1347,120861.0
2020-06-10 15:05:00,60.22,60.29,60.16,60.2,187929.0,50.1431,50.2014,50.0931,50.1264,187929.0
2020-06-10 15:10:00,60.2,60.24,60.13,60.16,186494.0,50.1264,50.1597,50.0681,50.0931,186494.0
2020-06-10 15:15:00,60.17,60.17,60.04,60.07,139044.0,50.1014,50.1014,49.9932,50.0182,139044.0
2020-06-10 15:20:00,60.08,60.13,60.02,60.11,178359.0,50.0265,50.0681,49.9765,50.0515,178359.0
2020-06-10 15:25:00,60.11,60.16,60.07,60.11,215455.0,50.0515,50.0931,50.0182,50.0515,215455.0
2020-06-10 15:30:00,60.11,60.14,60.08,60.09,181240.0,50.0515,50.0765,50.0265,50.0348,181240.0
2020-06-10 15:35:00,60.1,60.27,60.02,60.27,279419.0,50.0432,50.1847,49.9765,50.1847,279419.0
2020-06-10 15:40:00,60.27,60.36,60.17,60.35,214794.0,50.1847,50.2596,50.1014,50.2513,214794.0
2020-06-10 15:45:00,60.34,60.34,60.05,60.2,302168.0,50.243,50.243,50.0015,50.1264,302168.0
2020-06-10 15:50:00,60.19,60.31,60.13,60.23,316682.0,50.1181,50.218,50.0681,50.1514,316682.0
2020-06-10 15:55:00,60.24,60.31,60.14,60.16,562420.0,50.1597,50.218,50.0765,50.0931,562420.0
2020-06-11 09:30:00,59.9,60.28,59.81,59.85,301154.0,49.8766,50.193,49.8017,49.835,301154.0
2020-06-11 09:35:00,59.85,59.95,59.53,59.53,191330.0,49.835,49.9183,49.5685,49.5685,191330.0
2020-06-11 09:40:00,59.53,59.59,59.29,59.52,211385.0,49.5685,49.6185,49.3687,49.5602,211385.0
2020-06-11 09:45:00,59.53,59.75,59.48,59.63,153023.0,49.5685,49.7517,49.5269,49.6518,153023.0
2020-06-11 09:50:00,59.62,59.76,59.58,59.67,202664.0,49.6435,49.76,49.6102,49.6851,202664.0
2020-06-11 09:55:00,59.69,59.74,59.47,59.49,124989.0,49.7018,49.7434,49.5186,49.5352,124989.0
2020-06-11 10:00:00,59.48,59.49,59.17,59.28,205810.0,49.5269,49.5352,49.2688,49.3604,205810.0
2020-06-11 10:05:00,59.27,59.28,59.04,59.05,161137.0,49.352,49.3604,49.1605,49.1689,161137.0
2020-06-11 10:10:00,59.05,59.06,58.94,58.96,401456.0,49.1689,49.1772,49.0773,49.0939,401456.0
2020-06-11 10:15:00,58.96,58.96,58.52,58.57,326214.0,49.0939,49.0939,48.7275,48.7692,326214.0
2020-06-11 10:20:00,58.58,58.62,58.45,58.53,208840.0,48.7775,48.8108,48.6693,48.7359,208840.0
2020-06-11 10:25:00,58.53,58.58,58.4,58.55,150497.0,48.7359,48.7775,48.6276,48.7525,150497.0
2020-06-11 10:30:00,58.55,58.69,58.54,58.58,129530.0,48.7525,48.8691,48.7442,48.7775,129530.0
2020-06-11 10:35:00,58.59,58.81,58.57,58.73,206119.0,48.7858,48.969,48.7692,48.9024,206119.0
2020-06-11 10:40:00,58.73,58.79,58.68,58.73,214440.0,48.9024,48.9524,48.8608,48.9024,214440.0
2020-06-11 10:45:00,58.73,58.78,58.58,58.61,208274.0,48.9024,48.944,48.7775,48.8025,208274.0
2020-06-11 10:50:00,58.61,58.61,58.48,58.49,121935.0,48.8025,48.8025,48.6942,48.7026,121935.0
2020-06-11 10:55:00,58.48,58.48,58.34,58.39,141869.0,48.6942,48.6942,48.5777,48.6193,141869.0
2020-06-11 11:00:00,58.39,58.4,58.21,58.26,139218.0,48.6193,48.6276,48.4694,48.511,139218.0
2020-06-11 11:05:00,58.27,58.42,58.24,58.3,135483.0,48.5194,48.6443,48.4944,48.5444,135483.0
2020-06-11 11:10:00,58.29,58.3,58.09,58.13,154755.0,48.536,48.5444,48.3695,48.4028,154755.0
2020-06-11 11:15:00,58.13,58.32,58.13,58.27,114771.0,48.4028,48.561,48.4028,48.5194,114771.0
2020-06-11 11:20:00,58.27,58.28,58.2,58.26,144463.0,48.5194,48.5277,48.4611,48.511,144463.0
2020-06-11 11:25:00,58.26,58.26,58.14,58.16,145346.0,48.511,48.511,48.4111,48.4278,145346.0
2020-06-11 11:30:00,58.17,58.26,58.15,58.25,108092.0,48.4361,48.511,48.4195,48.5027,108092.0
2020-06-11 11:35:00,58.26,58.4,58.21,58.36,167717.0,48.511,48.6276,48.4694,48.5943,167717.0
2020-06-11 11:40:00,58.36,58.39,58.24,58.34,117553.0,48.5943,48.6193,48.4944,48.5777,117553.0
2020-06-11 11:45:00,58.34,58.43,58.2,58.2,155618.0,48.5777,48.6526,48.4611,48.4611,155618.0
2020-06-11 11:50:00,58.2,58.27,58.15,58.25,145458.0,48.4611,48.5194,48.4195,48.5027,145458.0
2020-06-11 11:55:00,58.25,58.38,58.22,58.35,101417.0,48.5027,48.611,48.4777,48.586,101417.0
2020-06-11 12:00:00,58.36,58.53,58.3,58.47,142898.0,48.5943,48.7359,48.5444,48.6859,142898.0
2020-06-11 12:05:00,58.48,58.49,58.33,58.35,106533.0,48.6942,48.7026,48.5693,48.586,106533.0
2020-06-11 12:10:00,58.35,58.41,58.3,58.34,110283.0,48.586,48.6359,48.5444,48.5777,110283.0
2020-06-11 12:15:00,58.34,58.34,58.17,58.23,111951.0,48.5777,48.5777,48.4361,48.4861,111951.0
2020-06-11 12:20:00,58.22,58.29,58.05,58.09,107550.0,48.4777,48.536,48.3362,48.3695,107550.0
2020-06-11 12:25:00,58.09,58.1,58.0,58.05,156442.0,48.3695,48.3778,48.2946,48.3362,156442.0
2020-06-11 12:30:00,58.05,58.25,58.04,58.17,92802.0,48.3362,48.5027,48.3279,48.4361,92802.0
2020-06-11 12:35:00,58.16,58.17,58.07,58.1,84386.0,48.4278,48.4361,48.3528,48.3778,84386.0
2020-06-11 12:40:00,58.1,58.17,57.95,58.14,155183.0,48.3778,48.4361,48.2529,48.4111,155183.0
2020-06-11 12:45:00,58.14,58.18,57.96,58.02,94022.0,48.4111,48.4444,48.2612,48.3112,94022.0
2020-06-11 12:50:00,58.03,58.08,57.87,57.89,123213.0,48.3195,48.3612,48.1863,48.203,123213.0
2020-06-11 12:55:00,57.89,58.03,57.87,57.92,126818.0,48.203,48.3195,48.1863,48.2279,126818.0
2020-06-11 13:00:00,57.92,58.04,57.89,58.04,125645.0,48.2279,48.3279,48.203,48.3279,125645.0
2020-06-11 13:05:00,58.04,58.09,57.97,58.04,100003.0,48.3279,48.3695,48.2696,48.3279,100003.0
2020-06-11 13:10:00,58.03,58.04,57.95,58.0,89129.0,48.3195,48.3279,48.2529,48.2946,89129.0
2020-06-11 13:15:00,58.0,58.0,57.91,57.95,77851.0,48.2946,48.2946,48.2196,48.2529,77851.0
2020-06-11 13:20:00,57.94,58.09,57.93,57.98,91067.0,48.2446,48.3695,48.2363,48.2779,91067.0
2020-06-11 13:25:00,57.98,58.0,57.86,57.87,102183.0,48.2779,48.2946,48.178,48.1863,102183.0
2020-06-11 13:30:00,57.87,57.9,57.78,57.86,79197.0,48.1863,48.2113,48.1114,48.178,79197.0
2020-06-11 13:35:00,57.85,57.85,57.71,57.73,140353.0,48.1697,48.1697,48.0531,48.0697,140353.0
2020-06-11 13:40:00,57.73,57.75,57.58,57.58,109806.0,48.0697,48.0864,47.9448,47.9448,109806.0
2020-06-11 13:45:00,57.59,57.67,57.57,57.62,66350.0,47.9532,48.0198,47.9365,47.9781,66350.0
2020-06-11 13:50:00,57.61,57.63,57.54,57.63,68898.0,47.9698,47.9865,47.9115,47.9865,68898.0
2020-06-11 13:55:00,57.62,57.7,57.57,57.58,112744.0,47.9781,48.0448,47.9365,47.9448,112744.0
2020-06-11 14:00:00,57.57,57.57,57.38,57.39,130670.0,47.9365,47.9365,47.7783,47.7866,130670.0
2020-06-11 14:05:00,57.39,57.51,57.32,57.32,83943.0,47.7866,47.8865,47.7283,47.7283,83943.0
2020-06-11 14:10:00,57.33,57.38,57.25,57.26,84053.0,47.7367,47.7783,47.6701,47.6784,84053.0
2020-06-11 14:15:00,57.26,57.36,57.19,57.23,106216.0,47.6784,47.7616,47.6201,47.6534,106216.0
2020-06-11 14:20:00,57.22,57.36,57.16,57.35,123666.0,47.6451,47.7616,47.5951,47.7533,123666.0
2020-06-11 14:25:00,57.35,57.39,57.27,57.33,98867.0,47.7533,47.7866,47.6867,47.7367,98867.0
2020-06-11 14:30:00,57.33,57.35,57.16,57.21,155269.0,47.7367,47.7533,47.5951,47.6367,155269.0
2020-06-11 14:35:00,57.22,57.23,57.1,57.15,128233.0,47.6451,47.6534,47.5452,47.5868,128233.0
2020-06-11 14:40:00,57.15,57.18,57.05,57.1,155843.0,47.5868,47.6118,47.5035,47.5452,155843.0
2020-06-11 14:45:00,57.09,57.15,57.01,57.02,144445.0,47.5368,47.5868,47.4702,47.4785,144445.0
2020-06-11 14:50:00,57.01,57.05,56.79,56.82,235816.0,47.4702,47.5035,47.287,47.312,235816.0
2020-06-11 14:55:00,56.82,56.87,56.7,56.85,174812.0,47.312,47.3536,47.2121,47.337,174812.0
2020-06-11 15:00:00,56.85,56.98,56.79,56.96,167727.0,47.337,47.4452,47.287,47.4286,167727.0
2020-06-11 15:05:00,56.96,56.98,56.84,56.94,132799.0,47.4286,47.4452,47.3287,47.4119,132799.0
2020-06-11 15:10:00,56.94,57.01,56.8,56.8,132714.0,47.4119,47.4702,47.2954,47.2954,132714.0
2020-06-11 15:15:00,56.8,56.9,56.65,56.68,167797.0,47.2954,47.3786,47.1705,47.1954,167797.0
2020-06-11 15:20:00,56.69,56.71,56.4,56.42,176538.0,47.2038,47.2204,46.9623,46.9789,176538.0
2020-06-11 15:25:00,56.42,56.6,56.42,56.52,191279.0,46.9789,47.1288,46.9789,47.0622,191279.0
2020-06-11 15:30:00,56.51,56.61,56.4,56.54,293856.0,47.0539,47.1372,46.9623,47.0789,293856.0
2020-06-11 15:35:00,56.53,56.81,56.45,56.75,319065.0,47.0705,47.3037,47.0039,47.2537,319065.0
2020-06-11 15:40:00,56.74,57.12,56.73,57.08,349492.0,47.2454,47.5618,47.2371,47.5285,349492.0
2020-06-11 15:45:00,57.08,57.09,56.81,56.84,447449.0,47.5285,47.5368,47.3037,47.3287,447449.0
2020-06-11 15:50:00,56.84,56.96,56.77,56.82,573407.0,47.3287,47.4286,47.2704,47.312,573407.0
2020-06-11 15:55:00,56.81,56.96,56.7,56.75,1044526.0,47.3037,47.4286,47.2121,47.2537,1044526.0
2020-06-12 09:30:00,57.59,57.65,57.23,57.45,378907.0,47.9532,48.0031,47.6534,47.8366,378907.0
2020-06-12 09:35:00,57.45,57.5,57.2,57.31,187030.0,47.8366,47.8782,47.6284,47.72,187030.0
2020-06-12 09:40:00,57.3,57.32,56.96,57.05,266570.0,47.7117,47.7283,47.4286,47.5035,266570.0
2020-06-12 09:45:00,57.06,57.23,57.03,57.14,179012.0,47.5119,47.6534,47.4869,47.5785,179012.0
2020-06-12 09:50:00,57.14,57.34,57.12,57.14,94017.0,47.5785,47.745,47.5618,47.5785,94017.0
2020-06-12 09:55:00,57.14,57.21,57.04,57.16,97866.0,47.5785,47.6367,47.4952,47.5951,97866.0
2020-06-12 10:00:00,57.16,57.25,57.09,57.14,124381.0,47.5951,47.6701,47.5368,47.5785,124381.0
2020-06-12 10:05:00,57.13,57.16,57.01,57.03,97065.0,47.5701,47.5951,47.4702,47.4869,97065.0
2020-06-12 10:10:00,57.03,57.08,56.91,57.0,164814.0,47.4869,47.5285,47.387,47.4619,164814.0
2020-06-12 10:15:00,57.0,57.1,56.9,56.99,120917.0,47.4619,47.5452,47.3786,47.4536,120917.0
2020-06-12 10:20:00,56.99,57.06,56.95,57.02,97422.0,47.4536,47.5119,47.4203,47.4785,97422.0
2020-06-12 10:25:00,57.03,57.06,56.92,56.96,201299.0,47.4869,47.5119,47.3953,47.4286,201299.0
2020-06-12 10:30:00,56.95,57.14,56.93,57.03,259607.0,47.4203,47.5785,47.4036,47.4869,259607.0
2020-06-12 10:35:00,57.03,57.03,56.84,56.85,154024.0,47.4869,47.4869,47.3287,47.337,154024.0
2020-06-12 10:40:00,56.85,56.93,56.78,56.78,119350.0,47.337,47.4036,47.2787,47.2787,119350.0
2020-06-12 10:45:00,56.77,56.94,56.71,56.8,108289.0,47.2704,47.4119,47.2204,47.2954,108289.0
2020-06-12 10:50:00,56.79,56.79,56.57,56.62,119867.0,47.287,47.287,47.1038,47.1455,119867.0
2020-06-12 10:55:00,56.63,56.68,56.5,56.5,129968.0,47.1538,47.1954,47.0456,47.0456,129968.0
2020-06-12 11:00:00,56.49,56.56,56.26,56.26,153049.0,47.0372,47.0955,46.8457,46.8457,153049.0
2020-06-12 11:05:00,56.26,56.61,56.26,56.58,153386.0,46.8457,47.1372,46.8457,47.1122,153386.0
2020-06-12 11:10:00,56.59,56.61,56.4,56.42,97623.0,47.1205,47.1372,46.9623,46.9789,97623.0
2020-06-12 11:15:00,56.42,56.46,56.28,56.28,121274.0,46.9789,47.0123,46.8624,46.8624,121274.0
2020-06-12 11:20:00,56.28,56.47,56.21,56.3,154311.0,46.8624,47.0206,46.8041,46.879,154311.0
2020-06-12 11:25:00,56.31,56.61,56.28,56.54,147280.0,46.8874,47.1372,46.8624,47.0789,147280.0
2020-06-12 11:30:00,56.54,56.65,56.47,56.62,111694.0,47.0789,47.1705,47.0206,47.1455,111694.0
2020-06-12 11:35:00,56.63,56.84,56.6,56.73,92420.0,47.1538,47.3287,47.1288,47.2371,92420.0
2020-06-12 11:40:00,56.73,56.86,56.72,56.75,116371.0,47.2371,47.3453,47.2287,47.2537,116371.0
2020-06-12 11:45:00,56.75,56.89,56.74,56.77,124923.0,47.2537,47.3703,47.2454,47.2704,124923.0
2020-06-12 11:50:00,56.77,56.84,56.67,56.79,116468.0,47.2704,47.3287,47.1871,47.287,116468.0
2020-06-12 11:55:00,56.8,56.84,56.72,56.82,95557.0,47.2954,47.3287,47.2287,47.312,95557.0
2020-06-12 12:00:00,56.83,56.83,56.7,56.73,96520.0,47.3203,47.3203,47.2121,47.2371,96520.0
2020-06-12 12:05:00,56.73,56.83,56.68,56.69,68090.0,47.2371,47.3203,47.1954,47.2038,68090.0
2020-06-12 12:10:00,56.68,56.68,56.49,56.49,85016.0,47.1954,47.1954,47.0372,47.0372,85016.0
2020-06-12 12:15:00,56.5,56.66,56.41,56.56,73828.0,47.0456,47.1788,46.9706,47.0955,73828.0
2020-06-12 12:20:00,56.56,56.6,56.36,56.37,91195.0,47.0955,47.1288,46.929,46.9373,91195.0
2020-06-12 12:25:00,56.37,56.44,56.29,56.34,101173.0,46.9373,46.9956,46.8707,46.9123,101173.0
2020-06-12 12:30:00,56.33,56.35,56.21,56.28,98916.0,46.904,46.9207,46.8041,46.8624,98916.0
2020-06-12 12:35:00,56.28,56.38,56.27,56.34,83939.0,46.8624,46.9456,46.854,46.9123,83939.0
2020-06-12 12:40:00,56.34,56.44,56.32,56.35,97353.0,46.9123,46.9956,46.8957,46.9207,97353.0
2020-06-12 12:45:00,56.37,56.37,56.23,56.3,114935.0,46.9373,46.9373,46.8207,46.879,114935.0
2020-06-12 12:50:00,56.3,56.55,56.3,56.54,84039.0,46.879,47.0872,46.879,47.0789,84039.0
2020-06-12 12:55:00,56.53,56.54,56.46,56.51,67291.0,47.0705,47.0789,47.0123,47.0539,67291.0
2020-06-12 13:00:00,56.52,56.53,56.4,56.41,136825.0,47.0622,47.0705,46.9623,46.9706,136825.0
2020-06-12 13:05:00,56.42,56.54,56.41,56.5,86664.0,46.9789,47.0789,46.9706,47.0456,86664.0
2020-06-12 13:10:00,56.5,56.56,56.46,56.51,120636.0,47.0456,47.0955,47.0123,47.0539,120636.0
2020-06-12 13:15:00,56.5,56.5,56.3,56.37,107959.0,47.0456,47.0456,46.879,46.9373,107959.0
2020-06-12 13:20:00,56.37,56.37,56.12,56.13,144725.0,46.9373,46.9373,46.7291,46.7375,144725.0
2020-06-12 13:25:00,56.13,56.29,56.07,56.08,102371.0,46.7375,46.8707,46.6875,46.6958,102371.0
2020-06-12 13:30:00,56.09,56.2,55.98,56.13,226268.0,46.7042,46.7958,46.6126,46.7375,226268.0
2020-06-12 13:35:00,56.14,56.19,56.01,56.1,115726.0,46.7458,46.7874,46.6376,46.7125,115726.0
2020-06-12 13:40:00,56.09,56.21,56.03,56.08,89390.0,46.7042,46.8041,46.6542,46.6958,89390.0
2020-06-12 13:45:00,56.08,56.1,55.87,55.97,197474.0,46.6958,46.7125,46.521,46.6042,197474.0
2020-06-12 13:50:00,55.98,56.01,55.87,55.97,106371.0,46.6126,46.6376,46.521,46.6042,106371.0
2020-06-12 13:55:00,55.97,56.01,55.71,55.72,204822.0,46.6042,46.6376,46.3878,46.3961,204822.0
2020-06-12 14:00:00,55.72,55.95,55.68,55.76,281822.0,46.3961,46.5876,46.3628,46.4294,281822.0
2020-06-12 14:05:00,55.76,55.81,55.59,55.66,172367.0,46.4294,46.471,46.2878,46.3461,172367.0
2020-06-12 14:10:00,55.67,56.01,55.67,55.82,223480.0,46.3544,46.6376,46.3544,46.4793,223480.0
2020-06-12 14:15:00,55.83,55.97,55.71,55.83,135897.0,46.4877,46.6042,46.3878,46.4877,135897.0
2020-06-12 14:20:00,55.84,55.88,55.76,55.8,70476.0,46.496,46.5293,46.4294,46.4627,70476.0
2020-06-12 14:25:00,55.8,55.9,55.79,55.83,86811.0,46.4627,46.546,46.4544,46.4877,86811.0
2020-06-12 14:30:00,55.83,56.09,55.8,55.96,150384.0,46.4877,46.7042,46.4627,46.5959,150384.0
2020-06-12 14:35:00,55.97,55.99,55.86,55.87,98333.0,46.6042,46.6209,46.5127,46.521,98333.0
2020-06-12 14:40:00,55.87,55.92,55.73,55.81,100141.0,46.521,46.5626,46.4044,46.471,100141.0
2020-06-12 14:45:00,55.8,55.96,55.79,55.87,86194.0,46.4627,46.5959,46.4544,46.521,86194.0
2020-06-12 14:50:00,55.88,56.04,55.83,56.04,109990.0,46.5293,46.6625,46.4877,46.6625,109990.0
2020-06-12 14:55:00,56.02,56.1,55.92,56.06,150549.0,46.6459,46.7125,46.5626,46.6792,150549.0
2020-06-12 15:00:00,56.05,56.16,56.03,56.06,155487.0,46.6709,46.7625,46.6542,46.6792,155487.0
2020-06-12 15:05:00,56.07,56.22,56.01,56.12,156474.0,46.6875,46.8124,46.6376,46.7291,156474.0
2020-06-12 15:10:00,56.12,56.18,56.08,56.16,113761.0,46.7291,46.7791,46.6958,46.7625,113761.0
2020-06-12 15:15:00,56.16,56.18,55.96,56.11,152159.0,46.7625,46.7791,46.5959,46.7208,152159.0
2020-06-12 15:20:00,56.11,56.18,55.94,55.95,135185.0,46.7208,46.7791,46.5793,46.5876,135185.0
2020-06-12 15:25:00,55.96,56.01,55.82,55.92,148716.0,46.5959,46.6376,46.4793,46.5626,148716.0
2020-06-12 15:30:00,55.91,55.96,55.76,55.87,167336.0,46.5543,46.5959,46.4294,46.521,167336.0
2020-06-12 15:35:00,55.87,56.0,55.81,55.92,171182.0,46.521,46.6292,46.471,46.5626,171182.0
2020-06-12 15:40:00,55.93,56.0,55.88,55.99,188279.0,46.5709,46.6292,46.5293,46.6209,188279.0
2020-06-12 15:45:00,56.0,56.22,55.99,56.2,219320.0,46.6292,46.8124,46.6209,46.7958,219320.0
2020-06-12 15:50:00,56.2,56.32,56.06,56.16,506457.0,46.7958,46.8957,46.6792,46.7625,506457.0
2020-06-12 15:55:00,56.16,56.23,56.08,56.17,702494.0,46.7625,46.8207,46.6958,46.7708,702494.0
2020-06-15 09:30:00,55.64,55.78,55.02,55.04,586952.0,46.3295,46.446,45.8132,45.8299,586952.0
2020-06-15 09:35:00,55.03,55.16,54.96,55.03,381154.0,45.8215,45.9298,45.7633,45.8215,381154.0
2020-06-15 09:40:00,55.03,55.1,54.8,54.8,369390.0,45.8215,45.8798,45.63,45.63,369390.0
2020-06-15 09:45:00,54.79,54.81,54.53,54.53,254956.0,45.6217,45.6384,45.4052,45.4052,254956.0
2020-06-15 09:50:00,54.54,54.66,54.47,54.59,360755.0,45.4135,45.5135,45.3552,45.4552,360755.0
2020-06-15 09:55:00,54.6,54.6,54.32,54.48,426182.0,45.4635,45.4635,45.2303,45.3636,426182.0
2020-06-15 10:00:00,54.48,54.6,54.33,54.53,293496.0,45.3636,45.4635,45.2387,45.4052,293496.0
2020-06-15 10:05:00,54.53,54.7,54.43,54.6,351245.0,45.4052,45.5468,45.3219,45.4635,351245.0
2020-06-15 10:10:00,54.59,54.69,54.53,54.62,262509.0,45.4552,45.5384,45.4052,45.4801,262509.0
2020-06-15 10:15:00,54.63,54.79,54.59,54.71,211566.0,45.4885,45.6217,45.4552,45.5551,211566.0
2020-06-15 10:20:00,54.71,54.73,54.43,54.49,259122.0,45.5551,45.5717,45.3219,45.3719,259122.0
2020-06-15 10:25:00,54.48,54.52,54.33,54.36,243278.0,45.3636,45.3969,45.2387,45.2637,243278.0
2020-06-15 10:30:00,54.36,54.37,54.16,54.36,232440.0,45.2637,45.272,45.0971,45.2637,232440.0
2020-06-15 10:35:00,54.37,54.41,54.16,54.2,209773.0,45.272,45.3053,45.0971,45.1304,209773.0
2020-06-15 10:40:00,54.2,54.28,54.07,54.27,212246.0,45.1304,45.197,45.0222,45.1887,212246.0
2020-06-15 10:45:00,54.26,54.51,54.26,54.5,227480.0,45.1804,45.3886,45.1804,45.3802,227480.0
2020-06-15 10:50:00,54.5,54.65,54.43,54.43,324748.0,45.3802,45.5051,45.3219,45.3219,324748.0
2020-06-15 10:55:00,54.43,54.43,54.23,54.25,208251.0,45.3219,45.3219,45.1554,45.1721,208251.0
2020-06-15 11:00:00,54.25,54.5,54.19,54.5,330009.0,45.1721,45.3802,45.1221,45.3802,330009.0
2020-06-15 11:05:00,54.49,54.57,54.34,54.47,216540.0,45.3719,45.4385,45.247,45.3552,216540.0
2020-06-15 11:10:00,54.47,54.47,54.28,54.36,177170.0,45.3552,45.3552,45.197,45.2637,177170.0
2020-06-15 11:15:00,54.35,54.49,54.26,54.48,197231.0,45.2553,45.3719,45.1804,45.3636,197231.0
2020-06-15 11:20:00,54.48,54.63,54.46,54.59,125170.0,45.3636,45.4885,45.3469,45.4552,125170.0
2020-06-15 11:25:00,54.59,54.6,54.41,54.42,118715.0,45.4552,45.4635,45.3053,45.3136,118715.0
2020-06-15 11:30:00,54.43,54.52,54.4,54.5,135460.0,45.3219,45.3969,45.297,45.3802,135460.0
2020-06-15 11:35:00,54.51,54.73,54.5,54.58,180017.0,45.3886,45.5717,45.3802,45.4468,180017.0
2020-06-15 11:40:00,54.59,54.67,54.51,54.52,105579.0,45.4552,45.5218,45.3886,45.3969,105579.0
2020-06-15 11:45:00,54.52,54.54,54.41,54.51,146534.0,45.3969,45.4135,45.3053,45.3886,146534.0
2020-06-15 11:50:00,54.51,54.56,54.29,54.32,150023.0,45.3886,45.4302,45.2054,45.2303,150023.0
2020-06-15 11:55:00,54.32,54.46,54.31,54.45,87567.0,45.2303,45.3469,45.222,45.3386,87567.0
2020-06-15 12:00:00,54.45,54.55,54.39,54.5,136131.0,45.3386,45.4219,45.2886,45.3802,136131.0
2020-06-15 12:05:00,54.5,54.55,54.4,54.43,135026.0,45.3802,45.4219,45.297,45.3219,135026.0
2020-06-15 12:10:00,54.43,54.5,54.4,54.41,107721.0,45.3219,45.3802,45.297,45.3053,107721.0
2020-06-15 12:15:00,54.42,54.44,54.34,54.38,111733.0,45.3136,45.3303,45.247,45.2803,111733.0
2020-06-15 12:20:00,54.38,54.46,54.34,54.45,148876.0,45.2803,45.3469,45.247,45.3386,148876.0
2020-06-15 12:25:00,54.45,54.49,54.41,54.46,143946.0,45.3386,45.3719,45.3053,45.3469,143946.0
2020-06-15 12:30:00,54.46,54.69,54.42,54.63,164691.0,45.3469,45.5384,45.3136,45.4885,164691.0
2020-06-15 12:35:00,54.63,54.65,54.46,54.56,123878.0,45.4885,45.5051,45.3469,45.4302,123878.0
2020-06-15 12:40:00,54.57,54.57,54.47,54.47,97765.0,45.4385,45.4385,45.3552,45.3552,97765.0
2020-06-15 12:45:00,54.47,54.7,54.46,54.63,129842.0,45.3552,45.5468,45.3469,45.4885,129842.0
2020-06-15 12:50:00,54.63,54.68,54.56,54.59,92583.0,45.4885,45.5301,45.4302,45.4552,92583.0
2020-06-15 12:55:00,54.59,54.6,54.5,54.53,74240.0,45.4552,45.4635,45.3802,45.4052,74240.0
2020-06-15 13:00:00,54.53,54.64,54.51,54.59,124102.0,45.4052,45.4968,45.3886,45.4552,124102.0
2020-06-15 13:05:00,54.58,54.65,54.56,54.6,99762.0,45.4468,45.5051,45.4302,45.4635,99762.0
2020-06-15 13:10:00,54.61,54.67,54.59,54.63,199442.0,45.4718,45.5218,45.4552,45.4885,199442.0
2020-06-15 13:15:00,54.63,54.7,54.58,54.58,159217.0,45.4885,45.5468,45.4468,45.4468,159217.0
2020-06-15 13:20:00,54.57,54.63,54.48,54.5,160853.0,45.4385,45.4885,45.3636,45.3802,160853.0
2020-06-15 13:25:00,54.5,54.52,54.43,54.49,112698.0,45.3802,45.3969,45.3219,45.3719,112698.0
2020-06-15 13:30:00,54.49,54.54,54.46,54.48,112895.0,45.3719,45.4135,45.3469,45.3636,112895.0
2020-06-15 13:35:00,54.49,54.59,54.48,54.56,105680.0,45.3719,45.4552,45.3636,45.4302,105680.0
2020-06-15 13:40:00,54.57,54.59,54.52,54.54,116414.0,45.4385,45.4552,45.3969,45.4135,116414.0
2020-06-15 13:45:00,54.55,54.58,54.54,54.55,149765.0,45.4219,45.4468,45.4135,45.4219,149765.0
2020-06-15 13:50:00,54.55,54.7,54.54,54.7,187308.0,45.4219,45.5468,45.4135,45.5468,187308.0
2020-06-15 13:55:00,54.69,54.72,54.62,54.63,113238.0,45.5384,45.5634,45.4801,45.4885,113238.0
2020-06-15 14:00:00,54.62,55.04,54.62,55.0,384870.0,45.4801,45.8299,45.4801,45.7966,384870.0
2020-06-15 14:05:00,55.0,55.1,54.94,54.95,237908.0,45.7966,45.8798,45.7466,45.7549,237908.0
2020-06-15 14:10:00,54.94,55.03,54.92,55.03,208926.0,45.7466,45.8215,45.7299,45.8215,208926.0
2020-06-15 14:15:00,55.02,55.25,54.99,55.23,366703.0,45.8132,46.0047,45.7882,45.9881,366703.0
2020-06-15 14:20:00,55.23,55.27,55.03,55.08,116139.0,45.9881,46.0214,45.8215,45.8632,116139.0
2020-06-15 14:25:00,55.08,55.08,54.97,55.08,101989.0,45.8632,45.8632,45.7716,45.8632,101989.0
2020-06-15 14:30:00,55.08,55.12,54.9,54.92,153361.0,45.8632,45.8965,45.7133,45.7299,153361.0
2020-06-15 14:35:00,54.92,55.0,54.9,54.91,109600.0,45.7299,45.7966,45.7133,45.7216,109600.0
2020-06-15 14:40:00,54.91,55.04,54.88,54.95,171623.0,45.7216,45.8299,45.6966,45.7549,171623.0
2020-06-15 14:45:00,54.96,55.07,54.95,55.01,144997.0,45.7633,45.8548,45.7549,45.8049,144997.0
2020-06-15 14:50:00,55.01,55.03,54.89,54.89,124779.0,45.8049,45.8215,45.705,45.705,124779.0
2020-06-15 14:55:00,54.89,54.96,54.88,54.89,114251.0,45.705,45.7633,45.6966,45.705,114251.0
2020-06-15 15:00:00,54.9,55.08,54.89,55.03,157550.0,45.7133,45.8632,45.705,45.8215,157550.0
2020-06-15 15:05:00,55.03,55.04,54.92,54.98,139285.0,45.8215,45.8299,45.7299,45.7799,139285.0
2020-06-15 15:10:00,54.97,55.06,54.93,54.94,162136.0,45.7716,45.8465,45.7383,45.7466,162136.0
2020-06-15 15:15:00,54.94,54.99,54.9,54.91,151819.0,45.7466,45.7882,45.7133,45.7216,151819.0
2020-06-15 15:20:00,54.91,54.98,54.82,54.98,199133.0,45.7216,45.7799,45.6467,45.7799,199133.0
2020-06-15 15:25:00,54.98,55.04,54.84,54.85,203250.0,45.7799,45.8299,45.6633,45.6717,203250.0
2020-06-15 15:30:00,54.85,54.88,54.67,54.71,243884.0,45.6717,45.6966,45.5218,45.5551,243884.0
2020-06-15 15:35:00,54.71,54.78,54.61,54.71,268917.0,45.5551,45.6134,45.4718,45.5551,268917.0
2020-06-15 15:40:00,54.7,54.74,54.65,54.71,227975.0,45.5468,45.5801,45.5051,45.5551,227975.0
2020-06-15 15:45:00,54.7,54.85,54.68,54.8,365789.0,45.5468,45.6717,45.5301,45.63,365789.0
2020-06-15 15:50:00,54.8,55.0,54.8,54.98,568033.0,45.63,45.7966,45.63,45.7799,568033.0
2020-06-15 15:55:00,54.98,55.1,54.86,55.1,1125881.0,45.7799,45.8798,45.68,45.8798,1125881.0
2020-06-16 09:30:00,55.93,56.29,55.83,55.87,613789.0,46.5709,46.8707,46.4877,46.521,613789.0
2020-06-16 09:35:00,55.84,56.03,55.77,55.85,226418.0,46.496,46.6542,46.4377,46.5043,226418.0
2020-06-16 09:40:00,55.85,55.92,55.73,55.9,294626.0,46.5043,46.5626,46.4044,46.546,294626.0
2020-06-16 09:45:00,55.91,56.03,55.82,55.84,279020.0,46.5543,46.6542,46.4793,46.496,279020.0
2020-06-16 09:50:00,55.85,55.87,55.65,55.81,219391.0,46.5043,46.521,46.3378,46.471,219391.0
2020-06-16 09:55:00,55.8,55.86,55.71,55.78,202667.0,46.4627,46.5127,46.3878,46.446,202667.0
2020-06-16 10:00:00,55.78,55.92,55.68,55.69,187265.0,46.446,46.5626,46.3628,46.3711,187265.0
2020-06-16 10:05:00,55.68,55.96,55.64,55.91,159224.0,46.3628,46.5959,46.3295,46.5543,159224.0
2020-06-16 10:10:00,55.92,56.15,55.88,56.13,183023.0,46.5626,46.7541,46.5293,46.7375,183023.0
2020-06-16 10:15:00,56.13,56.46,56.12,56.43,227575.0,46.7375,47.0123,46.7291,46.9873,227575.0
2020-06-16 10:20:00,56.43,56.46,56.28,56.45,193384.0,46.9873,47.0123,46.8624,47.0039,193384.0
2020-06-16 10:25:00,56.45,56.53,56.33,56.51,169357.0,47.0039,47.0705,46.904,47.0539,169357.0
2020-06-16 10:30:00,56.5,56.56,56.42,56.5,149781.0,47.0456,47.0955,46.9789,47.0456,149781.0
2020-06-16 10:35:00,56.49,56.49,56.17,56.26,167870.0,47.0372,47.0372,46.7708,46.8457,167870.0
2020-06-16 10:40:00,56.27,56.28,56.09,56.1,193483.0,46.854,46.8624,46.7042,46.7125,193483.0
2020-06-16 10:45:00,56.1,56.24,55.94,56.23,159288.0,46.7125,46.8291,46.5793,46.8207,159288.0
2020-06-16 10:50:00,56.22,56.22,55.79,55.86,220679.0,46.8124,46.8124,46.4544,46.5127,220679.0
2020-06-16 10:55:00,55.86,55.92,55.62,55.72,221295.0,46.5127,46.5626,46.3128,46.3961,221295.0
2020-06-16 11:00:00,55.7,55.99,55.5,55.96,428860.0,46.3794,46.6209,46.2129,46.5959,428860.0
2020-06-16 11:05:00,55.97,56.15,55.95,56.08,203343.0,46.6042,46.7541,46.5876,46.6958,203343.0
2020-06-16 11:10:00,56.09,56.11,55.78,55.93,111717.0,46.7042,46.7208,46.446,46.5709,111717.0
2020-06-16 11:15:00,55.91,56.24,55.9,56.18,192126.0,46.5543,46.8291,46.546,46.7791,192126.0
2020-06-16 11:20:00,56.17,56.22,56.09,56.16,125087.0,46.7708,46.8124,46.7042,46.7625,125087.0
2020-06-16 11:25:00,56.15,56.21,55.98,56.02,156816.0,46.7541,46.8041,46.6126,46.6459,156816.0
2020-06-16 11:30:00,56.02,56.2,55.88,56.15,189645.0,46.6459,46.7958,46.5293,46.7541,189645.0
2020-06-16 11:35:00,56.15,56.22,56.05,56.12,140406.0,46.7541,46.8124,46.6709,46.7291,140406.0
2020-06-16 11:40:00,56.11,56.32,56.1,56.28,111968.0,46.7208,46.8957,46.7125,46.8624,111968.0
2020-06-16 11:45:00,56.29,56.4,56.25,56.33,109172.0,46.8707,46.9623,46.8374,46.904,109172.0
2020-06-16 11:50:00,56.33,56.39,56.22,56.3,103535.0,46.904,46.954,46.8124,46.879,103535.0
2020-06-16 11:55:00,56.31,56.32,56.17,56.23,112478.0,46.8874,46.8957,46.7708,46.8207,112478.0
2020-06-16 12:00:00,56.24,56.27,56.04,56.11,91105.0,46.8291,46.854,46.6625,46.7208,91105.0
2020-06-16 12:05:00,56.11,56.16,56.03,56.14,86264.0,46.7208,46.7625,46.6542,46.7458,86264.0
2020-06-16 12:10:00,56.13,56.22,56.1,56.2,79530.0,46.7375,46.8124,46.7125,46.7958,79530.0
2020-06-16 12:15:00,56.21,56.24,56.1,56.17,114617.0,46.8041,46.8291,46.7125,46.7708,114617.0
2020-06-16 12:20:00,56.17,56.26,56.17,56.23,87537.0,46.7708,46.8457,46.7708,46.8207,87537.0
2020-06-16 12:25:00,56.23,56.37,56.21,56.36,71213.0,46.8207,46.9373,46.8041,46.929,71213.0
2020-06-16 12:30:00,56.36,56.5,56.35,56.47,83728.0,46.929,47.0456,46.9207,47.0206,83728.0
2020-06-16 12:35:00,56.48,56.65,56.43,56.55,116090.0,47.0289,47.1705,46.9873,47.0872,116090.0
2020-06-16 12:40:00,56.55,56.57,56.5,56.53,68998.0,47.0872,47.1038,47.0456,47.0705,68998.0
2020-06-16 12:45:00,56.54,56.61,56.5,56.54,84169.0,47.0789,47.1372,47.0456,47.0789,84169.0
2020-06-16 12:50:00,56.55,56.56,56.48,56.5,73954.0,47.0872,47.0955,47.0289,47.0456,73954.0
2020-06-16 12:55:00,56.5,56.52,56.38,56.5,85624.0,47.0456,47.0622,46.9456,47.0456,85624.0
2020-06-16 13:00:00,56.5,56.54,56.41,56.41,90891.0,47.0456,47.0789,46.9706,46.9706,90891.0
2020-06-16 13:05:00,56.4,56.51,56.34,56.49,175782.0,46.9623,47.0539,46.9123,47.0372,175782.0
2020-06-16 13:10:00,56.49,56.61,56.48,56.59,79133.0,47.0372,47.1372,47.0289,47.1205,79133.0
2020-06-16 13:15:00,56.59,56.74,56.58,56.74,72584.0,47.1205,47.2454,47.1122,47.2454,72584.0
2020-06-16 13:20:00,56.73,56.8,56.71,56.79,106057.0,47.2371,47.2954,47.2204,47.287,106057.0
2020-06-16 13:25:00,56.78,56.87,56.75,56.82,104306.0,47.2787,47.3536,47.2537,47.312,104306.0
2020-06-16 13:30:00,56.82,56.82,56.67,56.72,92125.0,47.312,47.312,47.1871,47.2287,92125.0
2020-06-16 13:35:00,56.71,56.74,56.63,56.71,133121.0,47.2204,47.2454,47.1538,47.2204,133121.0
2020-06-16 13:40:00,56.7,56.79,56.7,56.78,93818.0,47.2121,47.287,47.2121,47.2787,93818.0
2020-06-16 13:45:00,56.78,56.81,56.74,56.76,93455.0,47.2787,47.3037,47.2454,47.2621,93455.0
2020-06-16 13:50:00,56.75,56.85,56.66,56.68,180734.0,47.2537,47.337,47.1788,47.1954,180734.0
2020-06-16 13:55:00,56.67,56.82,56.62,56.77,185767.0,47.1871,47.312,47.1455,47.2704,185767.0
2020-06-16 14:00:00,56.78,56.88,56.76,56.85,101714.0,47.2787,47.362,47.2621,47.337,101714.0
2020-06-16 14:05:00,56.84,57.05,56.82,57.02,250839.0,47.3287,47.5035,47.312,47.4785,250839.0
2020-06-16 14:10:00,57.02,57.12,57.0,57.05,146327.0,47.4785,47.5618,47.4619,47.5035,146327.0
2020-06-16 14:15:00,57.06,57.18,57.06,57.12,185292.0,47.5119,47.6118,47.5119,47.5618,185292.0
2020-06-16 14:20:00,57.12,57.15,56.91,57.0,207679.0,47.5618,47.5868,47.387,47.4619,207679.0
2020-06-16 14:25:00,56.99,57.07,56.95,57.05,237331.0,47.4536,47.5202,47.4203,47.5035,237331.0
2020-06-16 14:30:00,57.04,57.19,57.04,57.18,139598.0,47.4952,47.6201,47.4952,47.6118,139598.0
2020-06-16 14:35:00,57.18,57.27,57.11,57.23,136627.0,47.6118,47.6867,47.5535,47.6534,136627.0
2020-06-16 14:40:00,57.23,57.27,57.16,57.19,96164.0,47.6534,47.6867,47.5951,47.6201,96164.0
2020-06-16 14:45:00,57.2,57.22,57.15,57.21,92330.0,47.6284,47.6451,47.5868,47.6367,92330.0
2020-06-16 14:50:00,57.21,57.29,57.2,57.25,116405.0,47.6367,47.7034,47.6284,47.6701,116405.0
2020-06-16 14:55:00,57.25,57.27,57.07,57.08,165172.0,47.6701,47.6867,47.5202,47.5285,165172.0
2020-06-16 15:00:00,57.09,57.13,56.99,57.06,131361.0,47.5368,47.5701,47.4536,47.5119,131361.0
2020-06-16 15:05:00,57.06,57.08,56.83,56.86,125938.0,47.5119,47.5285,47.3203,47.3453,125938.0
2020-06-16 15:10:00,56.85,56.89,56.81,56.83,102774.0,47.337,47.3703,47.3037,47.3203,102774.0
2020-06-16 15:15:00,56.83,56.87,56.73,56.77,158749.0,47.3203,47.3536,47.2371,47.2704,158749.0
2020-06-16 15:20:00,56.78,56.92,56.78,56.84,178712.0,47.2787,47.3953,47.2787,47.3287,178712.0
2020-06-16 15:25:00,56.84,56.92,56.78,56.86,176473.0,47.3287,47.3953,47.2787,47.3453,176473.0
2020-06-16 15:30:00,56.87,57.05,56.8,57.04,218828.0,47.3536,47.5035,47.2954,47.4952,218828.0
2020-06-16 15:35:00,57.03,57.04,56.89,56.97,272959.0,47.4869,47.4952,47.3703,47.4369,272959.0
2020-06-16 15:40:00,56.97,56.99,56.83,56.86,238081.0,47.4369,47.4536,47.3203,47.3453,238081.0
2020-06-16 15:45:00,56.86,56.96,56.83,56.94,255939.0,47.3453,47.4286,47.3203,47.4119,255939.0
2020-06-16 15:50:00,56.94,56.97,56.75,56.82,458028.0,47.4119,47.4369,47.2537,47.312,458028.0
2020-06-16 15:55:00,56.82,57.09,56.79,57.09,811163.0,47.312,47.5368,47.287,47.5368,811163.0
2020-06-17 09:30:00,57.21,57.36,57.03,57.08,430806.0,47.6367,47.7616,47.4869,47.5285,430806.0
2020-06-17 09:35:00,57.07,57.09,56.78,56.9,217255.0,47.5202,47.5368,47.2787,47.3786,217255.0
2020-06-17 09:40:00,56.9,56.99,56.71,56.94,178920.0,47.3786,47.4536,47.2204,47.4119,178920.0
2020-06-17 09:45:00,56.94,57.04,56.75,56.96,178838.0,47.4119,47.4952,47.2537,47.4286,178838.0
2020-06-17 09:50:00,56.96,57.07,56.87,56.95,156525.0,47.4286,47.5202,47.3536,47.4203,156525.0
2020-06-17 09:55:00,56.95,56.95,56.8,56.85,173912.0,47.4203,47.4203,47.2954,47.337,173912.0
2020-06-17 10:00:00,56.85,57.06,56.83,56.87,177450.0,47.337,47.5119,47.3203,47.3536,177450.0
2020-06-17 10:05:00,56.87,57.12,56.87,57.1,111598.0,47.3536,47.5618,47.3536,47.5452,111598.0
2020-06-17 10:10:00,57.09,57.15,57.01,57.02,114384.0,47.5368,47.5868,47.4702,47.4785,114384.0
2020-06-17 10:15:00,57.03,57.19,56.88,56.92,152362.0,47.4869,47.6201,47.362,47.3953,152362.0
2020-06-17 10:20:00,56.93,57.02,56.92,56.93,87751.0,47.4036,47.4785,47.3953,47.4036,87751.0
2020-06-17 10:25:00,56.93,56.98,56.81,56.84,185590.0,47.4036,47.4452,47.3037,47.3287,185590.0
2020-06-17 10:30:00,56.85,56.93,56.71,56.86,155087.0,47.337,47.4036,47.2204,47.3453,155087.0
2020-06-17 10:35:00,56.85,56.97,56.76,56.96,188674.0,47.337,47.4369,47.2621,47.4286,188674.0
2020-06-17 10:40:00,56.95,56.96,56.76,56.86,172961.0,47.4203,47.4286,47.2621,47.3453,172961.0
2020-06-17 10:45:00,56.87,56.87,56.72,56.84,147432.0,47.3536,47.3536,47.2287,47.3287,147432.0
2020-06-17 10:50:00,56.84,57.01,56.81,57.01,148345.0,47.3287,47.4702,47.3037,47.4702,148345.0
2020-06-17 10:55:00,57.01,57.12,56.97,57.1,141515.0,47.4702,47.5618,47.4369,47.5452,141515.0
2020-06-17 11:00:00,57.11,57.18,57.0,57.06,125076.0,47.5535,47.6118,47.4619,47.5119,125076.0
2020-06-17 11:05:00,57.05,57.19,57.05,57.18,137635.0,47.5035,47.6201,47.5035,47.6118,137635.0
2020-06-17 11:10:00,57.19,57.22,57.1,57.19,126760.0,47.6201,47.6451,47.5452,47.6201,126760.0
2020-06-17 11:15:00,57.21,57.3,57.13,57.26,124438.0,47.6367,47.7117,47.5701,47.6784,124438.0
2020-06-17 11:20:00,57.26,57.27,57.13,57.15,139888.0,47.6784,47.6867,47.5701,47.5868,139888.0
2020-06-17 11:25:00,57.15,57.18,57.02,57.08,108878.0,47.5868,47.6118,47.4785,47.5285,108878.0
2020-06-17 11:30:00,57.08,57.13,57.02,57.11,118477.0,47.5285,47.5701,47.4785,47.5535,118477.0
2020-06-17 11:35:00,57.11,57.12,57.01,57.07,96711.0,47.5535,47.5618,47.4702,47.5202,96711.0
2020-06-17 11:40:00,57.07,57.1,57.05,57.07,95049.0,47.5202,47.5452,47.5035,47.5202,95049.0
2020-06-17 11:45:00,57.07,57.13,56.99,57.04,78948.0,47.5202,47.5701,47.4536,47.4952,78948.0
2020-06-17 11:50:00,57.04,57.04,56.97,56.98,68055.0,47.4952,47.4952,47.4369,47.4452,68055.0
2020-06-17 11:55:00,56.98,57.08,56.98,57.05,88422.0,47.4452,47.5285,47.4452,47.5035,88422.0
2020-06-17 12:00:00,57.06,57.07,56.99,56.99,82459.0,47.5119,47.5202,47.4536,47.4536,82459.0
2020-06-17 12:05:00,57.0,57.01,56.95,56.96,114884.0,47.4619,47.4702,47.4203,47.4286,114884.0
2020-06-17 12:10:00,56.96,57.05,56.95,56.97,97558.0,47.4286,47.5035,47.4203,47.4369,97558.0
2020-06-17 12:15:00,56.97,57.07,56.95,57.05,116874.0,47.4369,47.5202,47.4203,47.5035,116874.0
2020-06-17 12:20:00,57.05,57.08,56.99,57.05,83137.0,47.5035,47.5285,47.4536,47.5035,83137.0
2020-06-17 12:25:00,57.05,57.14,57.01,57.13,69407.0,47.5035,47.5785,47.4702,47.5701,69407.0
2020-06-17 12:30:00,57.12,57.19,57.09,57.1,138377.0,47.5618,47.6201,47.5368,47.5452,138377.0
2020-06-17 12:35:00,57.09,57.12,57.07,57.11,63953.0,47.5368,47.5618,47.5202,47.5535,63953.0
2020-06-17 12:40:00,57.11,57.19,57.09,57.15,65804.0,47.5535,47.6201,47.5368,47.5868,65804.0
2020-06-17 12:45:00,57.14,57.16,57.08,57.14,89746.0,47.5785,47.5951,47.5285,47.5785,89746.0
2020-06-17 12:50:00,57.15,57.17,57.12,57.15,58051.0,47.5868,47.6034,47.5618,47.5868,58051.0
2020-06-17 12:55:00,57.14,57.16,57.1,57.16,56647.0,47.5785,47.5951,47.5452,47.5951,56647.0
2020-06-17 13:00:00,57.16,57.24,57.16,57.24,86150.0,47.5951,47.6617,47.5951,47.6617,86150.0
2020-06-17 13:05:00,57.23,57.3,57.23,57.28,87776.0,47.6534,47.7117,47.6534,47.695,87776.0
2020-06-17 13:10:00,57.28,57.31,57.25,57.3,74549.0,47.695,47.72,47.6701,47.7117,74549.0
2020-06-17 13:15:00,57.3,57.34,57.25,57.27,67069.0,47.7117,47.745,47.6701,47.6867,67069.0
2020-06-17 13:20:00,57.27,57.29,57.24,57.26,61656.0,47.6867,47.7034,47.6617,47.6784,61656.0
2020-06-17 13:25:00,57.27,57.3,57.26,57.29,73177.0,47.6867,47.7117,47.6784,47.7034,73177.0
2020-06-17 13:30:00,57.28,57.33,57.26,57.3,79193.0,47.695,47.7367,47.6784,47.7117,79193.0
2020-06-17 13:35:00,57.3,57.33,57.29,57.3,61109.0,47.7117,47.7367,47.7034,47.7117,61109.0
2020-06-17 13:40:00,57.29,57.33,57.26,57.27,70020.0,47.7034,47.7367,47.6784,47.6867,70020.0
2020-06-17 13:45:00,57.28,57.28,57.2,57.27,72199.0,47.695,47.695,47.6284,47.6867,72199.0
2020-06-17 13:50:00,57.26,57.27,57.19,57.27,81074.0,47.6784,47.6867,47.6201,47.6867,81074.0
2020-06-17 13:55:00,57.27,57.28,57.16,57.16,68721.0,47.6867,47.695,47.5951,47.5951,68721.0
2020-06-17 14:00:00,57.16,57.19,57.07,57.08,154499.0,47.5951,47.6201,47.5202,47.5285,154499.0
2020-06-17 14:05:00,57.08,57.15,57.07,57.15,94485.0,47.5285,47.5868,47.5202,47.5868,94485.0
2020-06-17 14:10:00,57.14,57.17,57.11,57.12,91226.0,47.5785,47.6034,47.5535,47.5618,91226.0
2020-06-17 14:15:00,57.12,57.12,57.03,57.04,91749.0,47.5618,47.5618,47.4869,47.4952,91749.0
2020-06-17 14:20:00,57.04,57.09,57.03,57.09,70641.0,47.4952,47.5368,47.4869,47.5368,70641.0
2020-06-17 14:25:00,57.09,57.09,57.01,57.04,73185.0,47.5368,47.5368,47.4702,47.4952,73185.0
2020-06-17 14:30:00,57.04,57.04,56.99,57.02,75013.0,47.4952,47.4952,47.4536,47.4785,75013.0
2020-06-17 14:35:00,57.01,57.05,57.0,57.05,68781.0,47.4702,47.5035,47.4619,47.5035,68781.0
2020-06-17 14:40:00,57.05,57.13,57.03,57.08,93913.0,47.5035,47.5701,47.4869,47.5285,93913.0
2020-06-17 14:45:00,57.08,57.08,57.03,57.03,113296.0,47.5285,47.5285,47.4869,47.4869,113296.0
2020-06-17 14:50:00,57.04,57.12,57.02,57.05,84514.0,47.4952,47.5618,47.4785,47.5035,84514.0
2020-06-17 14:55:00,57.04,57.05,56.99,57.01,143560.0,47.4952,47.5035,47.4536,47.4702,143560.0
2020-06-17 15:00:00,57.01,57.09,56.99,57.07,130128.0,47.4702,47.5368,47.4536,47.5202,130128.0
2020-06-17 15:05:00,57.07,57.13,57.04,57.05,108744.0,47.5202,47.5701,47.4952,47.5035,108744.0
2020-06-17 15:10:00,57.06,57.15,57.02,57.15,137828.0,47.5119,47.5868,47.4785,47.5868,137828.0
2020-06-17 15:15:00,57.16,57.2,57.07,57.14,128756.0,47.5951,47.6284,47.5202,47.5785,128756.0
2020-06-17 15:20:00,57.15,57.21,57.11,57.14,126920.0,47.5868,47.6367,47.5535,47.5785,126920.0
2020-06-17 15:25:00,57.13,57.15,57.0,57.02,153132.0,47.5701,47.5868,47.4619,47.4785,153132.0
2020-06-17 15:30:00,57.03,57.08,56.99,57.05,141828.0,47.4869,47.5285,47.4536,47.5035,141828.0
2020-06-17 15:35:00,57.05,57.05,56.96,56.99,175373.0,47.5035,47.5035,47.4286,47.4536,175373.0
2020-06-17 15:40:00,56.98,57.0,56.9,56.93,300797.0,47.4452,47.4619,47.3786,47.4036,300797.0
2020-06-17 15:45:00,56.93,56.94,56.82,56.84,330570.0,47.4036,47.4119,47.312,47.3287,330570.0
2020-06-17 15:50:00,56.83,56.98,56.8,56.9,407848.0,47.3203,47.4452,47.2954,47.3786,407848.0
2020-06-17 15:55:00,56.9,57.0,56.9,56.93,640479.0,47.3786,47.4619,47.3786,47.4036,640479.0
2020-06-18 09:30:00,56.57,56.63,56.29,56.34,301779.0,47.1038,47.1538,46.8707,46.9123,301779.0
2020-06-18 09:35:00,56.33,56.46,56.14,56.37,224061.0,46.904,47.0123,46.7458,46.9373,224061.0
2020-06-18 09:40:00,56.35,56.39,56.19,56.22,179313.0,46.9207,46.954,46.7874,46.8124,179313.0
2020-06-18 09:45:00,56.22,56.53,56.21,56.3,240334.0,46.8124,47.0705,46.8041,46.879,240334.0
2020-06-18 09:50:00,56.3,56.4,56.1,56.16,227709.0,46.879,46.9623,46.7125,46.7625,227709.0
2020-06-18 09:55:00,56.16,56.22,56.06,56.08,166026.0,46.7625,46.8124,46.6792,46.6958,166026.0
2020-06-18 10:00:00,56.09,56.19,56.07,56.14,148147.0,46.7042,46.7874,46.6875,46.7458,148147.0
2020-06-18 10:05:00,56.14,56.14,55.92,55.93,293899.0,46.7458,46.7458,46.5626,46.5709,293899.0
2020-06-18 10:10:00,55.93,56.13,55.91,56.07,197847.0,46.5709,46.7375,46.5543,46.6875,197847.0
2020-06-18 10:15:00,56.07,56.3,56.06,56.26,121854.0,46.6875,46.879,46.6792,46.8457,121854.0
2020-06-18 10:20:00,56.25,56.33,56.11,56.12,130371.0,46.8374,46.904,46.7208,46.7291,130371.0
2020-06-18 10:25:00,56.12,56.16,56.07,56.12,142902.0,46.7291,46.7625,46.6875,46.7291,142902.0
2020-06-18 10:30:00,56.12,56.2,56.02,56.09,145532.0,46.7291,46.7958,46.6459,46.7042,145532.0
2020-06-18 10:35:00,56.1,56.19,56.07,56.1,147209.0,46.7125,46.7874,46.6875,46.7125,147209.0
2020-06-18 10:40:00,56.1,56.13,55.99,56.1,138131.0,46.7125,46.7375,46.6209,46.7125,138131.0
2020-06-18 10:45:00,56.11,56.17,56.07,56.15,84935.0,46.7208,46.7708,46.6875,46.7541,84935.0
2020-06-18 10:50:00,56.15,56.19,56.03,56.05,163995.0,46.7541,46.7874,46.6542,46.6709,163995.0
2020-06-18 10:55:00,56.06,56.19,56.06,56.1,155815.0,46.6792,46.7874,46.6792,46.7125,155815.0
2020-06-18 11:00:00,56.09,56.11,56.03,56.07,132936.0,46.7042,46.7208,46.6542,46.6875,132936.0
2020-06-18 11:05:00,56.07,56.1,56.03,56.08,123055.0,46.6875,46.7125,46.6542,46.6958,123055.0
2020-06-18 11:10:00,56.08,56.1,56.0,56.08,135547.0,46.6958,46.7125,46.6292,46.6958,135547.0
2020-06-18 11:15:00,56.08,56.13,56.04,56.04,108866.0,46.6958,46.7375,46.6625,46.6625,108866.0
2020-06-18 11:20:00,56.04,56.06,55.94,56.01,102338.0,46.6625,46.6792,46.5793,46.6376,102338.0
2020-06-18 11:25:00,56.0,56.11,55.98,56.07,134679.0,46.6292,46.7208,46.6126,46.6875,134679.0
2020-06-18 11:30:00,56.08,56.1,55.88,55.91,114422.0,46.6958,46.7125,46.5293,46.5543,114422.0
2020-06-18 11:35:00,55.9,55.96,55.88,55.9,93559.0,46.546,46.5959,46.5293,46.546,93559.0
2020-06-18 11:40:00,55.9,55.9,55.76,55.85,214609.0,46.546,46.546,46.4294,46.5043,214609.0
2020-06-18 11:45:00,55.85,55.93,55.84,55.91,118372.0,46.5043,46.5709,46.496,46.5543,118372.0
2020-06-18 11:50:00,55.91,55.94,55.83,55.86,98503.0,46.5543,46.5793,46.4877,46.5127,98503.0
2020-06-18 11:55:00,55.85,55.86,55.78,55.81,99578.0,46.5043,46.5127,46.446,46.471,99578.0
2020-06-18 12:00:00,55.81,55.86,55.77,55.79,70464.0,46.471,46.5127,46.4377,46.4544,70464.0
2020-06-18 12:05:00,55.8,55.89,55.79,55.83,71106.0,46.4627,46.5376,46.4544,46.4877,71106.0
2020-06-18 12:10:00,55.83,55.85,55.75,55.78,84251.0,46.4877,46.5043,46.4211,46.446,84251.0
2020-06-18 12:15:00,55.78,55.9,55.75,55.9,108725.0,46.446,46.546,46.4211,46.546,108725.0
2020-06-18 12:20:00,55.9,56.12,55.89,56.02,234366.0,46.546,46.7291,46.5376,46.6459,234366.0
2020-06-18 12:25:00,56.02,56.11,56.0,56.08,109421.0,46.6459,46.7208,46.6292,46.6958,109421.0
2020-06-18 12:30:00,56.08,56.08,55.99,56.03,71632.0,46.6958,46.6958,46.6209,46.6542,71632.0
2020-06-18 12:35:00,56.03,56.04,55.86,55.87,84457.0,46.6542,46.6625,46.5127,46.521,84457.0
2020-06-18 12:40:00,55.87,55.87,55.78,55.79,114255.0,46.521,46.521,46.446,46.4544,114255.0
2020-06-18 12:45:00,55.78,55.8,55.72,55.8,120395.0,46.446,46.4627,46.3961,46.4627,120395.0
2020-06-18 12:50:00,55.79,55.83,55.75,55.8,109799.0,46.4544,46.4877,46.4211,46.4627,109799.0
2020-06-18 12:55:00,55.8,55.81,55.74,55.8,110363.0,46.4627,46.471,46.4127,46.4627,110363.0
2020-06-18 13:00:00,55.79,55.81,55.75,55.8,101987.0,46.4544,46.471,46.4211,46.4627,101987.0
2020-06-18 13:05:00,55.79,55.86,55.76,55.86,78357.0,46.4544,46.5127,46.4294,46.5127,78357.0
2020-06-18 13:10:00,55.86,55.86,55.79,55.82,47435.0,46.5127,46.5127,46.4544,46.4793,47435.0
2020-06-18 13:15:00,55.83,55.84,55.75,55.81,82371.0,46.4877,46.496,46.4211,46.471,82371.0
2020-06-18 13:20:00,55.82,55.83,55.76,55.79,72491.0,46.4793,46.4877,46.4294,46.4544,72491.0
2020-06-18 13:25:00,55.8,55.8,55.7,55.75,80400.0,46.4627,46.4627,46.3794,46.4211,80400.0
2020-06-18 13:30:00,55.75,55.76,55.72,55.73,58394.0,46.4211,46.4294,46.3961,46.4044,58394.0
2020-06-18 13:35:00,55.73,55.75,55.69,55.73,95117.0,46.4044,46.4211,46.3711,46.4044,95117.0
2020-06-18 13:40:00,55.73,55.76,55.7,55.72,85495.0,46.4044,46.4294,46.3794,46.3961,85495.0
2020-06-18 13:45:00,55.71,55.74,55.7,55.72,96710.0,46.3878,46.4127,46.3794,46.3961,96710.0
2020-06-18 13:50:00,55.72,55.78,55.71,55.78,64649.0,46.3961,46.446,46.3878,46.446,64649.0
2020-06-18 13:55:00,55.78,55.87,55.76,55.86,119386.0,46.446,46.521,46.4294,46.5127,119386.0
2020-06-18 14:00:00,55.86,55.9,55.8,55.83,99830.0,46.5127,46.546,46.4627,46.4877,99830.0
2020-06-18 14:05:00,55.83,55.85,55.76,55.83,81621.0,46.4877,46.5043,46.4294,46.4877,81621.0
2020-06-18 14:10:00,55.83,55.86,55.81,55.82,54151.0,46.4877,46.5127,46.471,46.4793,54151.0
2020-06-18 14:15:00,55.83,55.83,55.7,55.75,176450.0,46.4877,46.4877,46.3794,46.4211,176450.0
2020-06-18 14:20:00,55.75,55.79,55.73,55.78,52346.0,46.4211,46.4544,46.4044,46.446,52346.0
2020-06-18 14:25:00,55.78,55.8,55.71,55.76,75047.0,46.446,46.4627,46.3878,46.4294,75047.0
2020-06-18 14:30:00,55.76,55.82,55.69,55.76,104634.0,46.4294,46.4793,46.3711,46.4294,104634.0
2020-06-18 14:35:00,55.76,55.76,55.65,55.68,85108.0,46.4294,46.4294,46.3378,46.3628,85108.0
2020-06-18 14:40:00,55.69,55.72,55.63,55.68,101980.0,46.3711,46.3961,46.3211,46.3628,101980.0
2020-06-18 14:45:00,55.68,55.7,55.63,55.65,53982.0,46.3628,46.3794,46.3211,46.3378,53982.0
2020-06-18 14:50:00,55.64,55.72,55.64,55.69,84098.0,46.3295,46.3961,46.3295,46.3711,84098.0
2020-06-18 14:55:00,55.69,55.7,55.63,55.66,118897.0,46.3711,46.3794,46.3211,46.3461,118897.0
2020-06-18 15:00:00,55.66,55.72,55.63,55.68,112086.0,46.3461,46.3961,46.3211,46.3628,112086.0
2020-06-18 15:05:00,55.67,55.73,55.65,55.72,81526.0,46.3544,46.4044,46.3378,46.3961,81526.0
2020-06-18 15:10:00,55.72,55.72,55.63,55.65,107243.0,46.3961,46.3961,46.3211,46.3378,107243.0
2020-06-18 15:15:00,55.65,55.72,55.64,55.72,114595.0,46.3378,46.3961,46.3295,46.3961,114595.0
2020-06-18 15:20:00,55.71,55.75,55.68,55.71,113636.0,46.3878,46.4211,46.3628,46.3878,113636.0
2020-06-18 15:25:00,55.72,55.74,55.68,55.73,131148.0,46.3961,46.4127,46.3628,46.4044,131148.0
2020-06-18 15:30:00,55.73,55.86,55.72,55.75,184730.0,46.4044,46.5127,46.3961,46.4211,184730.0
2020-06-18 15:35:00,55.75,55.77,55.71,55.73,137861.0,46.4211,46.4377,46.3878,46.4044,137861.0
2020-06-18 15:40:00,55.73,55.74,55.64,55.64,193817.0,46.4044,46.4127,46.3295,46.3295,193817.0
2020-06-18 15:45:00,55.65,55.66,55.58,55.64,309896.0,46.3378,46.3461,46.2795,46.3295,309896.0
2020-06-18 15:50:00,55.64,55.74,55.62,55.73,535533.0,46.3295,46.4127,46.3128,46.4044,535533.0
2020-06-18 15:55:00,55.73,56.0,55.71,55.98,954224.0,46.4044,46.6292,46.3878,46.6126,954224.0
2020-06-19 09:30:00,56.7,56.7,56.23,56.44,1625672.0,47.2121,47.2121,46.8207,46.9956,1625672.0
2020-06-19 09:35:00,56.43,56.46,56.31,56.37,238996.0,46.9873,47.0123,46.8874,46.9373,238996.0
2020-06-19 09:40:00,56.36,56.41,56.14,56.26,260197.0,46.929,46.9706,46.7458,46.8457,260197.0
2020-06-19 09:45:00,56.27,56.31,56.13,56.21,171770.0,46.854,46.8874,46.7375,46.8041,171770.0
2020-06-19 09:50:00,56.21,56.22,56.03,56.1,145250.0,46.8041,46.8124,46.6542,46.7125,145250.0
2020-06-19 09:55:00,56.1,56.11,55.85,55.93,159242.0,46.7125,46.7208,46.5043,46.5709,159242.0
2020-06-19 10:00:00,55.92,55.97,55.73,55.8,147739.0,46.5626,46.6042,46.4044,46.4627,147739.0
2020-06-19 10:05:00,55.8,55.82,55.6,55.61,288817.0,46.4627,46.4793,46.2962,46.3045,288817.0
2020-06-19 10:10:00,55.61,55.61,55.38,55.45,292674.0,46.3045,46.3045,46.113,46.1713,292674.0
2020-06-19 10:15:00,55.46,55.63,55.44,55.62,131520.0,46.1796,46.3211,46.1629,46.3128,131520.0
2020-06-19 10:20:00,55.61,55.69,55.55,55.6,197183.0,46.3045,46.3711,46.2545,46.2962,197183.0
2020-06-19 10:25:00,55.6,55.75,55.52,55.57,180829.0,46.2962,46.4211,46.2295,46.2712,180829.0
2020-06-19 10:30:00,55.58,55.58,55.45,55.55,189864.0,46.2795,46.2795,46.1713,46.2545,189864.0
2020-06-19 10:35:00,55.54,55.65,55.53,55.65,122853.0,46.2462,46.3378,46.2379,46.3378,122853.0
2020-06-19 10:40:00,55.65,55.74,55.61,55.65,96434.0,46.3378,46.4127,46.3045,46.3378,96434.0
2020-06-19 10:45:00,55.65,55.74,55.59,55.72,99784.0,46.3378,46.4127,46.2878,46.3961,99784.0
2020-06-19 10:50:00,55.71,55.79,55.66,55.75,147070.0,46.3878,46.4544,46.3461,46.4211,147070.0
2020-06-19 10:55:00,55.75,55.75,55.58,55.63,144679.0,46.4211,46.4211,46.2795,46.3211,144679.0
2020-06-19 11:00:00,55.64,55.78,55.56,55.75,138444.0,46.3295,46.446,46.2629,46.4211,138444.0
2020-06-19 11:05:00,55.75,55.75,55.58,55.61,126765.0,46.4211,46.4211,46.2795,46.3045,126765.0
2020-06-19 11:10:00,55.61,55.7,55.55,55.59,105163.0,46.3045,46.3794,46.2545,46.2878,105163.0
2020-06-19 11:15:00,55.6,55.6,55.51,55.54,160106.0,46.2962,46.2962,46.2212,46.2462,160106.0
2020-06-19 11:20:00,55.54,55.66,55.47,55.48,179524.0,46.2462,46.3461,46.1879,46.1962,179524.0
2020-06-19 11:25:00,55.48,55.56,55.47,55.54,200336.0,46.1962,46.2629,46.1879,46.2462,200336.0
2020-06-19 11:30:00,55.54,55.54,55.41,55.43,180856.0,46.2462,46.2462,46.138,46.1546,180856.0
2020-06-19 11:35:00,55.44,55.47,55.36,55.41,218743.0,46.1629,46.1879,46.0963,46.138,218743.0
2020-06-19 11:40:00,55.41,55.45,55.31,55.34,205459.0,46.138,46.1713,46.0547,46.0797,205459.0
2020-06-19 11:45:00,55.34,55.42,55.31,55.34,159664.0,46.0797,46.1463,46.0547,46.0797,159664.0
2020-06-19 11:50:00,55.35,55.36,55.3,55.33,151278.0,46.088,46.0963,46.0464,46.0713,151278.0
2020-06-19 11:55:00,55.33,55.33,55.22,55.25,142767.0,46.0713,46.0713,45.9797,46.0047,142767.0
2020-06-19 12:00:00,55.25,55.3,55.18,55.18,199201.0,46.0047,46.0464,45.9464,45.9464,199201.0
2020-06-19 12:05:00,55.19,55.22,55.09,55.22,196195.0,45.9548,45.9797,45.8715,45.9797,196195.0
2020-06-19 12:10:00,55.22,55.25,55.1,55.11,168214.0,45.9797,46.0047,45.8798,45.8882,168214.0
2020-06-19 12:15:00,55.12,55.17,54.94,54.95,490445.0,45.8965,45.9381,45.7466,45.7549,490445.0
2020-06-19 12:20:00,54.95,55.05,54.85,54.89,300272.0,45.7549,45.8382,45.6717,45.705,300272.0
2020-06-19 12:25:00,54.88,54.97,54.84,54.9,218857.0,45.6966,45.7716,45.6633,45.7133,218857.0
2020-06-19 12:30:00,54.9,54.99,54.89,54.92,152935.0,45.7133,45.7882,45.705,45.7299,152935.0
2020-06-19 12:35:00,54.93,54.95,54.8,54.82,166798.0,45.7383,45.7549,45.63,45.6467,166798.0
2020-06-19 12:40:00,54.81,55.01,54.73,55.0,261809.0,45.6384,45.8049,45.5717,45.7966,261809.0
2020-06-19 12:45:00,54.99,55.1,54.97,55.07,129464.0,45.7882,45.8798,45.7716,45.8548,129464.0
2020-06-19 12:50:00,55.07,55.18,55.06,55.18,158975.0,45.8548,45.9464,45.8465,45.9464,158975.0
2020-06-19 12:55:00,55.17,55.29,55.17,55.28,146755.0,45.9381,46.038,45.9381,46.0297,146755.0
2020-06-19 13:00:00,55.28,55.32,55.22,55.31,99048.0,46.0297,46.063,45.9797,46.0547,99048.0
2020-06-19 13:05:00,55.32,55.49,55.28,55.44,148646.0,46.063,46.2046,46.0297,46.1629,148646.0
2020-06-19 13:10:00,55.44,55.5,55.35,55.36,107891.0,46.1629,46.2129,46.088,46.0963,107891.0
2020-06-19 13:15:00,55.36,55.36,55.24,55.33,149152.0,46.0963,46.0963,45.9964,46.0713,149152.0
2020-06-19 13:20:00,55.33,55.33,55.23,55.3,131848.0,46.0713,46.0713,45.9881,46.0464,131848.0
2020-06-19 13:25:00,55.3,55.43,55.29,55.39,126515.0,46.0464,46.1546,46.038,46.1213,126515.0
2020-06-19 13:30:00,55.39,55.44,55.36,55.41,127503.0,46.1213,46.1629,46.0963,46.138,127503.0
2020-06-19 13:35:00,55.4,55.52,55.39,55.49,235527.0,46.1296,46.2295,46.1213,46.2046,235527.0
2020-06-19 13:40:00,55.49,55.58,55.47,55.56,98858.0,46.2046,46.2795,46.1879,46.2629,98858.0
2020-06-19 13:45:00,55.56,55.61,55.51,55.59,120568.0,46.2629,46.3045,46.2212,46.2878,120568.0
2020-06-19 13:50:00,55.59,55.67,55.56,55.59,134165.0,46.2878,46.3544,46.2629,46.2878,134165.0
2020-06-19 13:55:00,55.59,55.64,55.54,55.55,115975.0,46.2878,46.3295,46.2462,46.2545,115975.0
2020-06-19 14:00:00,55.55,55.79,55.54,55.75,160311.0,46.2545,46.4544,46.2462,46.4211,160311.0
2020-06-19 14:05:00,55.75,55.79,55.61,55.68,157578.0,46.4211,46.4544,46.3045,46.3628,157578.0
2020-06-19 14:10:00,55.67,55.71,55.63,55.65,89754.0,46.3544,46.3878,46.3211,46.3378,89754.0
2020-06-19 14:15:00,55.65,55.72,55.62,55.63,109959.0,46.3378,46.3961,46.3128,46.3211,109959.0
2020-06-19 14:20:00,55.64,55.75,55.63,55.73,98089.0,46.3295,46.4211,46.3211,46.4044,98089.0
2020-06-19 14:25:00,55.72,55.73,55.61,55.66,86587.0,46.3961,46.4044,46.3045,46.3461,86587.0
2020-06-19 14:30:00,55.66,55.8,55.6,55.75,139545.0,46.3461,46.4627,46.2962,46.4211,139545.0
2020-06-19 14:35:00,55.76,56.25,55.75,56.25,501154.0,46.4294,46.8374,46.4211,46.8374,501154.0
2020-06-19 14:40:00,56.25,56.38,56.22,56.35,284194.0,46.8374,46.9456,46.8124,46.9207,284194.0
2020-06-19 14:45:00,56.35,56.37,56.23,56.32,204364.0,46.9207,46.9373,46.8207,46.8957,204364.0
2020-06-19 14:50:00,56.33,56.37,56.17,56.31,178090.0,46.904,46.9373,46.7708,46.8874,178090.0
2020-06-19 14:55:00,56.32,56.38,56.24,56.32,143748.0,46.8957,46.9456,46.8291,46.8957,143748.0
2020-06-19 15:00:00,56.32,56.54,56.28,56.42,257947.0,46.8957,47.0789,46.8624,46.9789,257947.0
2020-06-19 15:05:00,56.41,56.47,56.35,56.42,135879.0,46.9706,47.0206,46.9207,46.9789,135879.0
2020-06-19 15:10:00,56.42,56.53,56.31,56.53,184229.0,46.9789,47.0705,46.8874,47.0705,184229.0
2020-06-19 15:15:00,56.53,56.62,56.5,56.54,182632.0,47.0705,47.1455,47.0456,47.0789,182632.0
2020-06-19 15:20:00,56.55,56.71,56.54,56.7,297327.0,47.0872,47.2204,47.0789,47.2121,297327.0
2020-06-19 15:25:00,56.7,56.75,56.65,56.69,290891.0,47.2121,47.2537,47.1705,47.2038,290891.0
2020-06-19 15:30:00,56.69,56.8,56.64,56.79,289764.0,47.2038,47.2954,47.1621,47.287,289764.0
2020-06-19 15:35:00,56.8,56.83,56.7,56.73,339387.0,47.2954,47.3203,47.2121,47.2371,339387.0
2020-06-19 15:40:00,56.73,56.78,56.61,56.63,516884.0,47.2371,47.2787,47.1372,47.1538,516884.0
2020-06-19 15:45:00,56.62,56.63,56.41,56.48,670312.0,47.1455,47.1538,46.9706,47.0289,670312.0
2020-06-19 15:50:00,56.49,56.72,56.48,56.53,1051097.0,47.0372,47.2287,47.0289,47.0705,1051097.0
2020-06-19 15:55:00,56.53,56.62,56.26,56.34,2101225.0,47.0705,47.1455,46.8457,46.9123,2101225.0
2020-06-22 09:30:00,56.24,56.48,56.05,56.38,449816.0,46.8291,47.0289,46.6709,46.9456,449816.0
2020-06-22 09:35:00,56.39,56.69,56.38,56.52,250620.0,46.954,47.2038,46.9456,47.0622,250620.0
2020-06-22 09:40:00,56.53,56.57,56.09,56.12,164585.0,47.0705,47.1038,46.7042,46.7291,164585.0
2020-06-22 09:45:00,56.1,56.17,55.97,56.07,166608.0,46.7125,46.7708,46.6042,46.6875,166608.0
2020-06-22 09:50:00,56.06,56.24,55.97,56.22,175757.0,46.6792,46.8291,46.6042,46.8124,175757.0
2020-06-22 09:55:00,56.23,56.34,56.19,56.34,149772.0,46.8207,46.9123,46.7874,46.9123,149772.0
2020-06-22 10:00:00,56.34,56.52,56.33,56.48,166723.0,46.9123,47.0622,46.904,47.0289,166723.0
2020-06-22 10:05:00,56.48,56.69,56.44,56.68,93500.0,47.0289,47.2038,46.9956,47.1954,93500.0
2020-06-22 10:10:00,56.68,56.73,56.61,56.65,98340.0,47.1954,47.2371,47.1372,47.1705,98340.0
2020-06-22 10:15:00,56.64,56.66,56.42,56.42,85131.0,47.1621,47.1788,46.9789,46.9789,85131.0
2020-06-22 10:20:00,56.43,56.46,56.27,56.28,61508.0,46.9873,47.0123,46.854,46.8624,61508.0
2020-06-22 10:25:00,56.28,56.31,56.1,56.17,92990.0,46.8624,46.8874,46.7125,46.7708,92990.0
2020-06-22 10:30:00,56.17,56.18,56.01,56.01,95656.0,46.7708,46.7791,46.6376,46.6376,95656.0
2020-06-22 10:35:00,56.02,56.11,55.92,56.04,168507.0,46.6459,46.7208,46.5626,46.6625,168507.0
2020-06-22 10:40:00,56.03,56.06,55.96,55.97,90399.0,46.6542,46.6792,46.5959,46.6042,90399.0
2020-06-22 10:45:00,55.97,56.08,55.96,56.06,133917.0,46.6042,46.6958,46.5959,46.6792,133917.0
2020-06-22 10:50:00,56.05,56.15,56.03,56.05,70099.0,46.6709,46.7541,46.6542,46.6709,70099.0
2020-06-22 10:55:00,56.06,56.16,56.05,56.12,63146.0,46.6792,46.7625,46.6709,46.7291,63146.0
2020-06-22 11:00:00,56.11,56.2,56.07,56.15,73713.0,46.7208,46.7958,46.6875,46.7541,73713.0
2020-06-22 11:05:00,56.15,56.19,56.1,56.13,81577.0,46.7541,46.7874,46.7125,46.7375,81577.0
2020-06-22 11:10:00,56.14,56.2,56.13,56.16,75135.0,46.7458,46.7958,46.7375,46.7625,75135.0
2020-06-22 11:15:00,56.18,56.25,56.16,56.22,103078.0,46.7791,46.8374,46.7625,46.8124,103078.0
2020-06-22 11:20:00,56.22,56.29,56.19,56.23,81867.0,46.8124,46.8707,46.7874,46.8207,81867.0
2020-06-22 11:25:00,56.23,56.28,56.2,56.21,69730.0,46.8207,46.8624,46.7958,46.8041,69730.0
2020-06-22 11:30:00,56.2,56.22,56.1,56.21,345777.0,46.7958,46.8124,46.7125,46.8041,345777.0
2020-06-22 11:35:00,56.22,56.35,56.2,56.32,379691.0,46.8124,46.9207,46.7958,46.8957,379691.0
2020-06-22 11:40:00,56.32,56.4,56.26,56.27,204076.0,46.8957,46.9623,46.8457,46.854,204076.0
2020-06-22 11:45:00,56.27,56.37,56.24,56.25,125687.0,46.854,46.9373,46.8291,46.8374,125687.0
2020-06-22 11:50:00,56.26,56.34,56.25,56.29,57035.0,46.8457,46.9123,46.8374,46.8707,57035.0
2020-06-22 11:55:00,56.31,56.33,56.29,56.31,55404.0,46.8874,46.904,46.8707,46.8874,55404.0
2020-06-22 12:00:00,56.32,56.46,56.31,56.45,58898.0,46.8957,47.0123,46.8874,47.0039,58898.0
2020-06-22 12:05:00,56.45,56.46,56.38,56.45,40665.0,47.0039,47.0123,46.9456,47.0039,40665.0
2020-06-22 12:10:00,56.45,56.64,56.44,56.63,84407.0,47.0039,47.1621,46.9956,47.1538,84407.0
2020-06-22 12:15:00,56.64,56.71,56.63,56.71,81516.0,47.1621,47.2204,47.1538,47.2204,81516.0
2020-06-22 12:20:00,56.72,56.77,56.69,56.77,72177.0,47.2287,47.2704,47.2038,47.2704,72177.0
2020-06-22 12:25:00,56.77,56.87,56.75,56.86,99085.0,47.2704,47.3536,47.2537,47.3453,99085.0
2020-06-22 12:30:00,56.86,56.9,56.82,56.86,76208.0,47.3453,47.3786,47.312,47.3453,76208.0
2020-06-22 12:35:00,56.86,56.96,56.81,56.94,104596.0,47.3453,47.4286,47.3037,47.4119,104596.0
2020-06-22 12:40:00,56.94,57.11,56.92,57.02,191216.0,47.4119,47.5535,47.3953,47.4785,191216.0
2020-06-22 12:45:00,57.02,57.15,57.0,57.13,100779.0,47.4785,47.5868,47.4619,47.5701,100779.0
2020-06-22 12:50:00,57.12,57.15,57.01,57.02,107909.0,47.5618,47.5868,47.4702,47.4785,107909.0
2020-06-22 12:55:00,57.02,57.13,57.01,57.1,103843.0,47.4785,47.5701,47.4702,47.5452,103843.0
2020-06-22 13:00:00,57.11,57.23,57.05,57.2,101478.0,47.5535,47.6534,47.5035,47.6284,101478.0
2020-06-22 13:05:00,57.2,57.29,57.18,57.23,118709.0,47.6284,47.7034,47.6118,47.6534,118709.0
2020-06-22 13:10:00,57.23,57.33,57.2,57.27,114763.0,47.6534,47.7367,47.6284,47.6867,114763.0
2020-06-22 13:15:00,57.27,57.36,57.26,57.33,78880.0,47.6867,47.7616,47.6784,47.7367,78880.0
2020-06-22 13:20:00,57.34,57.43,57.33,57.37,125343.0,47.745,47.8199,47.7367,47.77,125343.0
2020-06-22 13:25:00,57.37,57.38,57.23,57.23,88895.0,47.77,47.7783,47.6534,47.6534,88895.0
2020-06-22 13:30:00,57.23,57.36,57.14,57.36,258100.0,47.6534,47.7616,47.5785,47.7616,258100.0
2020-06-22 13:35:00,57.36,57.47,57.32,57.47,119504.0,47.7616,47.8532,47.7283,47.8532,119504.0
2020-06-22 13:40:00,57.47,57.51,57.39,57.4,118473.0,47.8532,47.8865,47.7866,47.795,118473.0
2020-06-22 13:45:00,57.41,57.47,57.39,57.46,99256.0,47.8033,47.8532,47.7866,47.8449,99256.0
2020-06-22 13:50:00,57.45,57.59,57.45,57.49,217859.0,47.8366,47.9532,47.8366,47.8699,217859.0
2020-06-22 13:55:00,57.5,57.55,57.48,57.54,123899.0,47.8782,47.9199,47.8616,47.9115,123899.0
2020-06-22 14:00:00,57.54,57.55,57.38,57.44,133839.0,47.9115,47.9199,47.7783,47.8283,133839.0
2020-06-22 14:05:00,57.44,57.45,57.37,57.43,112940.0,47.8283,47.8366,47.77,47.8199,112940.0
2020-06-22 14:10:00,57.43,57.51,57.42,57.48,125860.0,47.8199,47.8865,47.8116,47.8616,125860.0
2020-06-22 14:15:00,57.48,57.56,57.48,57.5,158554.0,47.8616,47.9282,47.8616,47.8782,158554.0
2020-06-22 14:20:00,57.5,57.52,57.46,57.5,140288.0,47.8782,47.8949,47.8449,47.8782,140288.0
2020-06-22 14:25:00,57.5,57.5,57.35,57.38,144920.0,47.8782,47.8782,47.7533,47.7783,144920.0
2020-06-22 14:30:00,57.38,57.41,57.36,57.39,102450.0,47.7783,47.8033,47.7616,47.7866,102450.0
2020-06-22 14:35:00,57.4,57.4,57.32,57.34,111177.0,47.795,47.795,47.7283,47.745,111177.0
2020-06-22 14:40:00,57.33,57.36,57.27,57.32,149169.0,47.7367,47.7616,47.6867,47.7283,149169.0
2020-06-22 14:45:00,57.33,57.35,57.29,57.34,103871.0,47.7367,47.7533,47.7034,47.745,103871.0
2020-06-22 14:50:00,57.34,57.42,57.32,57.41,160141.0,47.745,47.8116,47.7283,47.8033,160141.0
2020-06-22 14:55:00,57.41,57.43,57.39,57.42,105032.0,47.8033,47.8199,47.7866,47.8116,105032.0
2020-06-22 15:00:00,57.41,57.45,57.37,57.43,74349.0,47.8033,47.8366,47.77,47.8199,74349.0
2020-06-22 15:05:00,57.42,57.49,57.4,57.46,135062.0,47.8116,47.8699,47.795,47.8449,135062.0
2020-06-22 15:10:00,57.46,57.47,57.38,57.43,170865.0,47.8449,47.8532,47.7783,47.8199,170865.0
2020-06-22 15:15:00,57.43,57.45,57.37,57.44,138204.0,47.8199,47.8366,47.77,47.8283,138204.0
2020-06-22 15:20:00,57.44,57.46,57.37,57.4,201084.0,47.8283,47.8449,47.77,47.795,201084.0
2020-06-22 15:25:00,57.4,57.45,57.38,57.4,190365.0,47.795,47.8366,47.7783,47.795,190365.0
2020-06-22 15:30:00,57.4,57.43,57.34,57.4,213786.0,47.795,47.8199,47.745,47.795,213786.0
2020-06-22 15:35:00,57.4,57.42,57.33,57.41,321805.0,47.795,47.8116,47.7367,47.8033,321805.0
2020-06-22 15:40:00,57.41,57.43,57.37,57.41,286556.0,47.8033,47.8199,47.77,47.8033,286556.0
2020-06-22 15:45:00,57.41,57.47,57.36,57.37,256366.0,47.8033,47.8532,47.7616,47.77,256366.0
2020-06-22 15:50:00,57.37,57.49,57.32,57.48,313370.0,47.77,47.8699,47.7283,47.8616,313370.0
2020-06-22 15:55:00,57.48,57.69,57.48,57.57,709390.0,47.8616,48.0364,47.8616,47.9365,709390.0
2020-06-23 09:30:00,57.94,58.35,57.82,58.33,423868.0,48.2446,48.586,48.1447,48.5693,423868.0
2020-06-23 09:35:00,58.32,58.67,58.31,58.67,251344.0,48.561,48.8524,48.5527,48.8524,251344.0
2020-06-23 09:40:00,58.68,58.73,58.55,58.7,234415.0,48.8608,48.9024,48.7525,48.8774,234415.0
2020-06-23 09:45:00,58.7,58.82,58.64,58.79,286233.0,48.8774,48.9773,48.8275,48.9524,286233.0
2020-06-23 09:50:00,58.79,58.86,58.71,58.85,316342.0,48.9524,49.0106,48.8857,49.0023,316342.0
2020-06-23 09:55:00,58.85,58.87,58.48,58.5,199813.0,49.0023,49.019,48.6942,48.7109,199813.0
2020-06-23 10:00:00,58.5,58.64,58.44,58.5,176235.0,48.7109,48.8275,48.6609,48.7109,176235.0
2020-06-23 10:05:00,58.49,58.53,58.3,58.35,140151.0,48.7026,48.7359,48.5444,48.586,140151.0
2020-06-23 10:10:00,58.34,58.48,58.32,58.41,121835.0,48.5777,48.6942,48.561,48.6359,121835.0
2020-06-23 10:15:00,58.4,58.5,58.35,58.44,251843.0,48.6276,48.7109,48.586,48.6609,251843.0
2020-06-23 10:20:00,58.43,58.48,58.39,58.43,101400.0,48.6526,48.6942,48.6193,48.6526,101400.0
2020-06-23 10:25:00,58.44,58.55,58.42,58.55,137065.0,48.6609,48.7525,48.6443,48.7525,137065.0
2020-06-23 10:30:00,58.55,58.57,58.48,58.52,103405.0,48.7525,48.7692,48.6942,48.7275,103405.0
2020-06-23 10:35:00,58.51,58.51,58.34,58.34,146149.0,48.7192,48.7192,48.5777,48.5777,146149.0
2020-06-23 10:40:00,58.33,58.44,58.24,58.26,169036.0,48.5693,48.6609,48.4944,48.511,169036.0
2020-06-23 10:45:00,58.26,58.27,58.08,58.13,161384.0,48.511,48.5194,48.3612,48.4028,161384.0
2020-06-23 10:50:00,58.13,58.21,58.11,58.15,117185.0,48.4028,48.4694,48.3861,48.4195,117185.0
2020-06-23 10:55:00,58.15,58.19,58.1,58.18,82814.0,48.4195,48.4528,48.3778,48.4444,82814.0
2020-06-23 11:00:00,58.17,58.29,58.1,58.26,116719.0,48.4361,48.536,48.3778,48.511,116719.0
2020-06-23 11:05:00,58.27,58.38,58.25,58.37,76295.0,48.5194,48.611,48.5027,48.6026,76295.0
2020-06-23 11:10:00,58.36,58.56,58.35,58.55,110521.0,48.5943,48.7608,48.586,48.7525,110521.0
2020-06-23 11:15:00,58.55,58.67,58.54,58.64,130780.0,48.7525,48.8524,48.7442,48.8275,130780.0
2020-06-23 11:20:00,58.64,58.7,58.59,58.69,104182.0,48.8275,48.8774,48.7858,48.8691,104182.0
2020-06-23 11:25:00,58.69,58.79,58.69,58.76,110411.0,48.8691,48.9524,48.8691,48.9274,110411.0
2020-06-23 11:30:00,58.76,58.84,58.74,58.8,99802.0,48.9274,48.994,48.9107,48.9607,99802.0
2020-06-23 11:35:00,58.8,58.82,58.71,58.73,83369.0,48.9607,48.9773,48.8857,48.9024,83369.0
2020-06-23 11:40:00,58.73,58.77,58.61,58.63,79563.0,48.9024,48.9357,48.8025,48.8191,79563.0
2020-06-23 11:45:00,58.64,58.68,58.57,58.67,66559.0,48.8275,48.8608,48.7692,48.8524,66559.0
2020-06-23 11:50:00,58.67,58.68,58.57,58.62,94655.0,48.8524,48.8608,48.7692,48.8108,94655.0
2020-06-23 11:55:00,58.61,58.67,58.59,58.67,108752.0,48.8025,48.8524,48.7858,48.8524,108752.0
2020-06-23 12:00:00,58.68,58.76,58.65,58.66,94321.0,48.8608,48.9274,48.8358,48.8441,94321.0
2020-06-23 12:05:00,58.65,58.66,58.5,58.53,59447.0,48.8358,48.8441,48.7109,48.7359,59447.0
2020-06-23 12:10:00,58.52,58.57,58.49,58.55,59463.0,48.7275,48.7692,48.7026,48.7525,59463.0
2020-06-23 12:15:00,58.54,58.69,58.53,58.66,70240.0,48.7442,48.8691,48.7359,48.8441,70240.0
2020-06-23 12:20:00,58.66,58.7,58.58,58.66,88765.0,48.8441,48.8774,48.7775,48.8441,88765.0
2020-06-23 12:25:00,58.66,58.66,58.53,58.57,95636.0,48.8441,48.8441,48.7359,48.7692,95636.0
2020-06-23 12:30:00,58.57,58.61,58.54,58.59,66379.0,48.7692,48.8025,48.7442,48.7858,66379.0
2020-06-23 12:35:00,58.58,58.58,58.47,58.54,90305.0,48.7775,48.7775,48.6859,48.7442,90305.0
2020-06-23 12:40:00,58.54,58.56,58.49,58.51,75447.0,48.7442,48.7608,48.7026,48.7192,75447.0
2020-06-23 12:45:00,58.51,58.51,58.44,58.5,73783.0,48.7192,48.7192,48.6609,48.7109,73783.0
2020-06-23 12:50:00,58.49,58.5,58.4,58.43,71336.0,48.7026,48.7109,48.6276,48.6526,71336.0
2020-06-23 12:55:00,58.43,58.43,58.38,58.41,69565.0,48.6526,48.6526,48.611,48.6359,69565.0
2020-06-23 13:00:00,58.41,58.53,58.4,58.5,59095.0,48.6359,48.7359,48.6276,48.7109,59095.0
2020-06-23 13:05:00,58.5,58.52,58.44,58.51,108491.0,48.7109,48.7275,48.6609,48.7192,108491.0
2020-06-23 13:10:00,58.51,58.55,58.44,58.53,148447.0,48.7192,48.7525,48.6609,48.7359,148447.0
2020-06-23 13:15:00,58.52,58.55,58.47,58.54,132674.0,48.7275,48.7525,48.6859,48.7442,132674.0
2020-06-23 13:20:00,58.53,58.6,58.51,58.59,120168.0,48.7359,48.7942,48.7192,48.7858,120168.0
2020-06-23 13:25:00,58.6,58.62,58.55,58.56,71644.0,48.7942,48.8108,48.7525,48.7608,71644.0
2020-06-23 13:30:00,58.55,58.58,58.51,58.53,65867.0,48.7525,48.7775,48.7192,48.7359,65867.0
2020-06-23 13:35:00,58.54,58.7,58.53,58.69,141171.0,48.7442,48.8774,48.7359,48.8691,141171.0
2020-06-23 13:40:00,58.69,58.71,58.63,58.66,95350.0,48.8691,48.8857,48.8191,48.8441,95350.0
2020-06-23 13:45:00,58.66,58.8,58.66,58.78,105400.0,48.8441,48.9607,48.8441,48.944,105400.0
2020-06-23 13:50:00,58.77,58.81,58.68,58.8,161442.0,48.9357,48.969,48.8608,48.9607,161442.0
2020-06-23 13:55:00,58.8,58.8,58.68,58.75,97819.0,48.9607,48.9607,48.8608,48.9191,97819.0
2020-06-23 14:00:00,58.75,58.78,58.7,58.76,119404.0,48.9191,48.944,48.8774,48.9274,119404.0
2020-06-23 14:05:00,58.76,58.76,58.68,58.76,94454.0,48.9274,48.9274,48.8608,48.9274,94454.0
2020-06-23 14:10:00,58.76,58.76,58.64,58.69,93833.0,48.9274,48.9274,48.8275,48.8691,93833.0
2020-06-23 14:15:00,58.7,58.77,58.69,58.75,75704.0,48.8774,48.9357,48.8691,48.9191,75704.0
2020-06-23 14:20:00,58.75,58.8,58.74,58.78,86818.0,48.9191,48.9607,48.9107,48.944,86818.0
2020-06-23 14:25:00,58.78,58.88,58.77,58.83,126570.0,48.944,49.0273,48.9357,48.9857,126570.0
2020-06-23 14:30:00,58.83,58.89,58.78,58.89,138376.0,48.9857,49.0356,48.944,49.0356,138376.0
2020-06-23 14:35:00,58.89,58.97,58.89,58.96,134694.0,49.0356,49.1022,49.0356,49.0939,134694.0
2020-06-23 14:40:00,58.96,59.1,58.95,59.01,343978.0,49.0939,49.2105,49.0856,49.1355,343978.0
2020-06-23 14:45:00,59.01,59.05,58.84,58.84,184808.0,49.1355,49.1689,48.994,48.994,184808.0
2020-06-23 14:50:00,58.85,58.9,58.75,58.77,126943.0,49.0023,49.044,48.9191,48.9357,126943.0
2020-06-23 14:55:00,58.77,58.87,58.67,58.69,186919.0,48.9357,49.019,48.8524,48.8691,186919.0
2020-06-23 15:00:00,58.7,58.78,58.67,58.73,151838.0,48.8774,48.944,48.8524,48.9024,151838.0
2020-06-23 15:05:00,58.73,58.86,58.72,58.82,166541.0,48.9024,49.0106,48.8941,48.9773,166541.0
2020-06-23 15:10:00,58.82,58.84,58.66,58.76,186543.0,48.9773,48.994,48.8441,48.9274,186543.0
2020-06-23 15:15:00,58.77,58.83,58.73,58.73,152788.0,48.9357,48.9857,48.9024,48.9024,152788.0
2020-06-23 15:20:00,58.73,58.76,58.61,58.63,125488.0,48.9024,48.9274,48.8025,48.8191,125488.0
2020-06-23 15:25:00,58.62,58.65,58.55,58.63,147167.0,48.8108,48.8358,48.7525,48.8191,147167.0
2020-06-23 15:30:00,58.62,58.64,58.5,58.55,252041.0,48.8108,48.8275,48.7109,48.7525,252041.0
2020-06-23 15:35:00,58.55,58.61,58.48,58.48,186443.0,48.7525,48.8025,48.6942,48.6942,186443.0
2020-06-23 15:40:00,58.48,58.51,58.41,58.45,237331.0,48.6942,48.7192,48.6359,48.6693,237331.0
2020-06-23 15:45:00,58.45,58.48,58.4,58.45,259538.0,48.6693,48.6942,48.6276,48.6693,259538.0
2020-06-23 15:50:00,58.45,58.53,58.36,58.51,541264.0,48.6693,48.7359,48.5943,48.7192,541264.0
2020-06-23 15:55:00,58.51,58.55,58.37,58.39,741091.0,48.7192,48.7525,48.6026,48.6193,741091.0
2020-06-24 09:30:00,58.11,58.21,57.86,57.88,228301.0,48.3861,48.4694,48.178,48.1946,228301.0
2020-06-24 09:35:00,57.88,58.19,57.88,58.12,117318.0,48.1946,48.4528,48.1946,48.3945,117318.0
2020-06-24 09:40:00,58.1,58.1,57.88,57.99,120258.0,48.3778,48.3778,48.1946,48.2862,120258.0
2020-06-24 09:45:00,58.01,58.09,57.87,57.89,133750.0,48.3029,48.3695,48.1863,48.203,133750.0
2020-06-24 09:50:00,57.89,57.89,57.62,57.7,189226.0,48.203,48.203,47.9781,48.0448,189226.0
2020-06-24 09:55:00,57.71,57.81,57.6,57.65,103061.0,48.0531,48.1363,47.9615,48.0031,103061.0
2020-06-24 10:00:00,57.66,57.66,57.46,57.53,198114.0,48.0114,48.0114,47.8449,47.9032,198114.0
2020-06-24 10:05:00,57.53,57.64,57.47,57.48,92886.0,47.9032,47.9948,47.8532,47.8616,92886.0
2020-06-24 10:10:00,57.48,57.72,57.44,57.71,96876.0,47.8616,48.0614,47.8283,48.0531,96876.0
2020-06-24 10:15:00,57.72,57.81,57.66,57.79,69521.0,48.0614,48.1363,48.0114,48.1197,69521.0
2020-06-24 10:20:00,57.79,57.92,57.76,57.91,76557.0,48.1197,48.2279,48.0947,48.2196,76557.0
2020-06-24 10:25:00,57.91,57.98,57.87,57.93,122325.0,48.2196,48.2779,48.1863,48.2363,122325.0
2020-06-24 10:30:00,57.93,58.0,57.86,57.91,97472.0,48.2363,48.2946,48.178,48.2196,97472.0
2020-06-24 10:35:00,57.92,58.02,57.76,57.79,166435.0,48.2279,48.3112,48.0947,48.1197,166435.0
2020-06-24 10:40:00,57.8,57.86,57.75,57.84,81361.0,48.128,48.178,48.0864,48.1613,81361.0
2020-06-24 10:45:00,57.84,57.84,57.74,57.82,92848.0,48.1613,48.1613,48.0781,48.1447,92848.0
2020-06-24 10:50:00,57.83,57.92,57.76,57.8,73020.0,48.153,48.2279,48.0947,48.128,73020.0
2020-06-24 10:55:00,57.81,57.98,57.78,57.9,97901.0,48.1363,48.2779,48.1114,48.2113,97901.0
2020-06-24 11:00:00,57.9,57.96,57.83,57.93,111388.0,48.2113,48.2612,48.153,48.2363,111388.0
2020-06-24 11:05:00,57.93,58.06,57.78,57.8,107180.0,48.2363,48.3445,48.1114,48.128,107180.0
2020-06-24 11:10:00,57.8,57.86,57.77,57.78,84093.0,48.128,48.178,48.103,48.1114,84093.0
2020-06-24 11:15:00,57.77,57.83,57.67,57.76,95071.0,48.103,48.153,48.0198,48.0947,95071.0
2020-06-24 11:20:00,57.75,57.8,57.7,57.73,108620.0,48.0864,48.128,48.0448,48.0697,108620.0
2020-06-24 11:25:00,57.74,57.76,57.5,57.62,186990.0,48.0781,48.0947,47.8782,47.9781,186990.0
2020-06-24 11:30:00,57.63,57.65,57.48,57.59,80440.0,47.9865,48.0031,47.8616,47.9532,80440.0
2020-06-24 11:35:00,57.59,57.62,57.38,57.39,87968.0,47.9532,47.9781,47.7783,47.7866,87968.0
2020-06-24 11:40:00,57.4,57.46,57.19,57.22,93283.0,47.795,47.8449,47.6201,47.6451,93283.0
2020-06-24 11:45:00,57.22,57.3,57.11,57.14,101754.0,47.6451,47.7117,47.5535,47.5785,101754.0
2020-06-24 11:50:00,57.15,57.26,57.12,57.24,74163.0,47.5868,47.6784,47.5618,47.6617,74163.0
2020-06-24 11:55:00,57.23,57.3,57.21,57.3,63633.0,47.6534,47.7117,47.6367,47.7117,63633.0
2020-06-24 12:00:00,57.3,57.49,57.26,57.49,80327.0,47.7117,47.8699,47.6784,47.8699,80327.0
2020-06-24 12:05:00,57.48,57.51,57.34,57.35,128376.0,47.8616,47.8865,47.745,47.7533,128376.0
2020-06-24 12:10:00,57.35,57.36,57.27,57.35,84929.0,47.7533,47.7616,47.6867,47.7533,84929.0
2020-06-24 12:15:00,57.34,57.52,57.33,57.52,76860.0,47.745,47.8949,47.7367,47.8949,76860.0
2020-06-24 12:20:00,57.51,57.53,57.45,57.47,47477.0,47.8865,47.9032,47.8366,47.8532,47477.0
2020-06-24 12:25:00,57.46,57.49,57.24,57.3,90677.0,47.8449,47.8699,47.6617,47.7117,90677.0
2020-06-24 12:30:00,57.31,57.37,57.26,57.27,103107.0,47.72,47.77,47.6784,47.6867,103107.0
2020-06-24 12:35:00,57.26,57.33,57.24,57.33,51453.0,47.6784,47.7367,47.6617,47.7367,51453.0
2020-06-24 12:40:00,57.33,57.58,57.32,57.58,75860.0,47.7367,47.9448,47.7283,47.9448,75860.0
2020-06-24 12:45:00,57.58,57.68,57.54,57.56,110802.0,47.9448,48.0281,47.9115,47.9282,110802.0
2020-06-24 12:50:00,57.56,57.56,57.41,57.43,53158.0,47.9282,47.9282,47.8033,47.8199,53158.0
2020-06-24 12:55:00,57.42,57.63,57.41,57.61,58171.0,47.8116,47.9865,47.8033,47.9698,58171.0
2020-06-24 13:00:00,57.59,57.64,57.53,57.63,71285.0,47.9532,47.9948,47.9032,47.9865,71285.0
2020-06-24 13:05:00,57.64,57.67,57.57,57.65,86453.0,47.9948,48.0198,47.9365,48.0031,86453.0
2020-06-24 13:10:00,57.66,57.68,57.51,57.6,72573.0,48.0114,48.0281,47.8865,47.9615,72573.0
2020-06-24 13:15:00,57.59,57.67,57.56,57.59,59088.0,47.9532,48.0198,47.9282,47.9532,59088.0
2020-06-24 13:20:00,57.58,57.62,57.53,57.55,47338.0,47.9448,47.9781,47.9032,47.9199,47338.0
2020-06-24 13:25:00,57.56,57.63,57.48,57.59,227609.0,47.9282,47.9865,47.8616,47.9532,227609.0
2020-06-24 13:30:00,57.59,57.59,57.4,57.42,111609.0,47.9532,47.9532,47.795,47.8116,111609.0
2020-06-24 13:35:00,57.43,57.57,57.42,57.53,90150.0,47.8199,47.9365,47.8116,47.9032,90150.0
2020-06-24 13:40:00,57.53,57.56,57.49,57.52,108985.0,47.9032,47.9282,47.8699,47.8949,108985.0
2020-06-24 13:45:00,57.52,57.63,57.47,57.62,79340.0,47.8949,47.9865,47.8532,47.9781,79340.0
2020-06-24 13:50:00,57.62,57.62,57.51,57.59,61513.0,47.9781,47.9781,47.8865,47.9532,61513.0
2020-06-24 13:55:00,57.58,57.64,57.54,57.64,78426.0,47.9448,47.9948,47.9115,47.9948,78426.0
2020-06-24 14:00:00,57.64,57.66,57.46,57.52,101317.0,47.9948,48.0114,47.8449,47.8949,101317.0
2020-06-24 14:05:00,57.52,57.68,57.51,57.66,84173.0,47.8949,48.0281,47.8865,48.0114,84173.0
2020-06-24 14:10:00,57.68,57.68,57.56,57.64,51947.0,48.0281,48.0281,47.9282,47.9948,51947.0
2020-06-24 14:15:00,57.64,57.75,57.62,57.69,78648.0,47.9948,48.0864,47.9781,48.0364,78648.0
2020-06-24 14:20:00,57.68,57.7,57.58,57.62,65826.0,48.0281,48.0448,47.9448,47.9781,65826.0
2020-06-24 14:25:00,57.63,57.75,57.6,57.68,78138.0,47.9865,48.0864,47.9615,48.0281,78138.0
2020-06-24 14:30:00,57.68,57.8,57.62,57.79,61765.0,48.0281,48.128,47.9781,48.1197,61765.0
2020-06-24 14:35:00,57.79,57.81,57.71,57.78,91974.0,48.1197,48.1363,48.0531,48.1114,91974.0
2020-06-24 14:40:00,57.78,57.85,57.75,57.75,124526.0,48.1114,48.1697,48.0864,48.0864,124526.0
2020-06-24 14:45:00,57.76,57.88,57.71,57.83,73376.0,48.0947,48.1946,48.0531,48.153,73376.0
2020-06-24 14:50:00,57.83,57.86,57.72,57.73,77542.0,48.153,48.178,48.0614,48.0697,77542.0
2020-06-24 14:55:00,57.74,57.83,57.73,57.75,86388.0,48.0781,48.153,48.0697,48.0864,86388.0
2020-06-24 15:00:00,57.76,57.84,57.71,57.8,89764.0,48.0947,48.1613,48.0531,48.128,89764.0
2020-06-24 15:05:00,57.79,57.8,57.68,57.7,78382.0,48.1197,48.128,48.0281,48.0448,78382.0
2020-06-24 15:10:00,57.7,57.82,57.62,57.81,89580.0,48.0448,48.1447,47.9781,48.1363,89580.0
2020-06-24 15:15:00,57.81,57.9,57.71,57.87,134427.0,48.1363,48.2113,48.0531,48.1863,134427.0
2020-06-24 15:20:00,57.87,57.89,57.66,57.67,101076.0,48.1863,48.203,48.0114,48.0198,101076.0
2020-06-24 15:25:00,57.67,57.79,57.66,57.75,141629.0,48.0198,48.1197,48.0114,48.0864,141629.0
2020-06-24 15:30:00,57.76,57.84,57.72,57.83,129071.0,48.0947,48.1613,48.0614,48.153,129071.0
2020-06-24 15:35:00,57.82,57.89,57.76,57.84,143342.0,48.1447,48.203,48.0947,48.1613,143342.0
2020-06-24 15:40:00,57.83,58.07,57.82,58.06,193856.0,48.153,48.3528,48.1447,48.3445,193856.0
2020-06-24 15:45:00,58.05,58.09,57.9,57.9,153683.0,48.3362,48.3695,48.2113,48.2113,153683.0
2020-06-24 15:50:00,57.9,57.93,57.75,57.78,266667.0,48.2113,48.2363,48.0864,48.1114,266667.0
2020-06-24 15:55:00,57.79,57.91,57.75,57.8,543986.0,48.1197,48.2196,48.0864,48.128,543986.0
2020-06-25 09:30:00,58.01,58.24,57.87,58.16,308729.0,48.3029,48.4944,48.1863,48.4278,308729.0
2020-06-25 09:35:00,58.13,58.45,58.12,58.42,244123.0,48.4028,48.6693,48.3945,48.6443,244123.0
2020-06-25 09:40:00,58.42,58.43,58.01,58.01,363749.0,48.6443,48.6526,48.3029,48.3029,363749.0
2020-06-25 09:45:00,58.01,58.16,57.97,57.99,376275.0,48.3029,48.4278,48.2696,48.2862,376275.0
2020-06-25 09:50:00,58.0,58.08,57.95,57.97,257150.0,48.2946,48.3612,48.2529,48.2696,257150.0
2020-06-25 09:55:00,57.99,58.47,57.93,58.23,298454.0,48.2862,48.6859,48.2363,48.4861,298454.0
2020-06-25 10:00:00,58.21,58.21,57.95,57.97,145451.0,48.4694,48.4694,48.2529,48.2696,145451.0
2020-06-25 10:05:00,57.96,58.02,57.93,58.01,182187.0,48.2612,48.3112,48.2363,48.3029,182187.0
2020-06-25 10:10:00,58.01,58.13,57.99,58.05,102199.0,48.3029,48.4028,48.2862,48.3362,102199.0
2020-06-25 10:15:00,58.04,58.11,58.01,58.08,117029.0,48.3279,48.3861,48.3029,48.3612,117029.0
2020-06-25 10:20:00,58.08,58.15,58.05,58.09,110317.0,48.3612,48.4195,48.3362,48.3695,110317.0
2020-06-25 10:25:00,58.09,58.09,57.93,57.94,126166.0,48.3695,48.3695,48.2363,48.2446,126166.0
2020-06-25 10:30:00,57.95,58.02,57.9,57.93,87073.0,48.2529,48.3112,48.2113,48.2363,87073.0
2020-06-25 10:35:00,57.94,58.1,57.94,58.08,90979.0,48.2446,48.3778,48.2446,48.3612,90979.0
2020-06-25 10:40:00,58.08,58.08,57.98,58.07,60859.0,48.3612,48.3612,48.2779,48.3528,60859.0
2020-06-25 10:45:00,58.07,58.12,57.97,58.11,123679.0,48.3528,48.3945,48.2696,48.3861,123679.0
2020-06-25 10:50:00,58.11,58.21,58.02,58.03,181430.0,48.3861,48.4694,48.3112,48.3195,181430.0
2020-06-25 10:55:00,58.02,58.13,57.98,58.08,78790.0,48.3112,48.4028,48.2779,48.3612,78790.0
2020-06-25 11:00:00,58.08,58.11,57.98,58.05,89798.0,48.3612,48.3861,48.2779,48.3362,89798.0
2020-06-25 11:05:00,58.05,58.06,57.95,58.03,117597.0,48.3362,48.3445,48.2529,48.3195,117597.0
2020-06-25 11:10:00,58.04,58.12,57.95,58.07,77941.0,48.3279,48.3945,48.2529,48.3528,77941.0
2020-06-25 11:15:00,58.07,58.19,58.07,58.19,141069.0,48.3528,48.4528,48.3528,48.4528,141069.0
2020-06-25 11:20:00,58.19,58.21,58.1,58.19,127058.0,48.4528,48.4694,48.3778,48.4528,127058.0
2020-06-25 11:25:00,58.2,58.39,58.18,58.34,161107.0,48.4611,48.6193,48.4444,48.5777,161107.0
2020-06-25 11:30:00,58.33,58.42,58.13,58.24,260044.0,48.5693,48.6443,48.4028,48.4944,260044.0
2020-06-25 11:35:00,58.25,58.31,58.23,58.31,70435.0,48.5027,48.5527,48.4861,48.5527,70435.0
2020-06-25 11:40:00,58.31,58.35,58.21,58.33,106396.0,48.5527,48.586,48.4694,48.5693,106396.0
2020-06-25 11:45:00,58.32,58.34,58.22,58.25,81449.0,48.561,48.5777,48.4777,48.5027,81449.0
2020-06-25 11:50:00,58.25,58.27,58.16,58.2,64881.0,48.5027,48.5194,48.4278,48.4611,64881.0
2020-06-25 11:55:00,58.2,58.24,58.17,58.18,56787.0,48.4611,48.4944,48.4361,48.4444,56787.0
2020-06-25 12:00:00,58.18,58.25,58.17,58.18,56830.0,48.4444,48.5027,48.4361,48.4444,56830.0
2020-06-25 12:05:00,58.18,58.26,58.15,58.21,69659.0,48.4444,48.511,48.4195,48.4694,69659.0
2020-06-25 12:10:00,58.2,58.25,58.14,58.17,79280.0,48.4611,48.5027,48.4111,48.4361,79280.0
2020-06-25 12:15:00,58.17,58.29,58.17,58.21,80535.0,48.4361,48.536,48.4361,48.4694,80535.0
2020-06-25 12:20:00,58.22,58.3,58.2,58.27,58859.0,48.4777,48.5444,48.4611,48.5194,58859.0
2020-06-25 12:25:00,58.27,58.28,58.18,58.18,43968.0,48.5194,48.5277,48.4444,48.4444,43968.0
2020-06-25 12:30:00,58.19,58.22,58.1,58.13,56336.0,48.4528,48.4777,48.3778,48.4028,56336.0
2020-06-25 12:35:00,58.12,58.17,58.07,58.12,48740.0,48.3945,48.4361,48.3528,48.3945,48740.0
2020-06-25 12:40:00,58.11,58.19,58.08,58.15,82405.0,48.3861,48.4528,48.3612,48.4195,82405.0
2020-06-25 12:45:00,58.15,58.16,58.08,58.11,64002.0,48.4195,48.4278,48.3612,48.3861,64002.0
2020-06-25 12:50:00,58.11,58.11,58.05,58.08,55266.0,48.3861,48.3861,48.3362,48.3612,55266.0
2020-06-25 12:55:00,58.09,58.1,58.03,58.09,49210.0,48.3695,48.3778,48.3195,48.3695,49210.0
2020-06-25 13:00:00,58.09,58.09,57.99,58.05,185092.0,48.3695,48.3695,48.2862,48.3362,185092.0
2020-06-25 13:05:00,58.05,58.09,58.0,58.01,70518.0,48.3362,48.3695,48.2946,48.3029,70518.0
2020-06-25 13:10:00,58.01,58.03,57.98,58.01,69448.0,48.3029,48.3195,48.2779,48.3029,69448.0
2020-06-25 13:15:00,58.0,58.14,57.98,58.13,76078.0,48.2946,48.4111,48.2779,48.4028,76078.0
2020-06-25 13:20:00,58.13,58.16,58.08,58.09,68831.0,48.4028,48.4278,48.3612,48.3695,68831.0
2020-06-25 13:25:00,58.08,58.14,58.0,58.14,125418.0,48.3612,48.4111,48.2946,48.4111,125418.0
2020-06-25 13:30:00,58.14,58.17,58.08,58.13,66251.0,48.4111,48.4361,48.3612,48.4028,66251.0
2020-06-25 13:35:00,58.13,58.22,58.09,58.21,117033.0,48.4028,48.4777,48.3695,48.4694,117033.0
2020-06-25 13:40:00,58.21,58.22,58.12,58.14,39084.0,48.4694,48.4777,48.3945,48.4111,39084.0
2020-06-25 13:45:00,58.14,58.15,58.04,58.05,52550.0,48.4111,48.4195,48.3279,48.3362,52550.0
2020-06-25 13:50:00,58.04,58.07,58.02,58.03,53677.0,48.3279,48.3528,48.3112,48.3195,53677.0
2020-06-25 13:55:00,58.02,58.05,57.97,58.04,77593.0,48.3112,48.3362,48.2696,48.3279,77593.0
2020-06-25 14:00:00,58.03,58.04,57.91,57.98,94314.0,48.3195,48.3279,48.2196,48.2779,94314.0
2020-06-25 14:05:00,57.98,58.05,57.98,58.0,51975.0,48.2779,48.3362,48.2779,48.2946,51975.0
2020-06-25 14:10:00,58.0,58.05,57.98,58.03,65675.0,48.2946,48.3362,48.2779,48.3195,65675.0
2020-06-25 14:15:00,58.03,58.04,57.97,57.98,96010.0,48.3195,48.3279,48.2696,48.2779,96010.0
2020-06-25 14:20:00,57.96,57.97,57.81,57.83,90770.0,48.2612,48.2696,48.1363,48.153,90770.0
2020-06-25 14:25:00,57.84,57.87,57.79,57.85,98935.0,48.1613,48.1863,48.1197,48.1697,98935.0
2020-06-25 14:30:00,57.84,57.84,57.72,57.72,80354.0,48.1613,48.1613,48.0614,48.0614,80354.0
2020-06-25 14:35:00,57.72,57.76,57.69,57.75,75800.0,48.0614,48.0947,48.0364,48.0864,75800.0
2020-06-25 14:40:00,57.75,57.78,57.74,57.76,101830.0,48.0864,48.1114,48.0781,48.0947,101830.0
2020-06-25 14:45:00,57.76,57.85,57.73,57.83,75058.0,48.0947,48.1697,48.0697,48.153,75058.0
2020-06-25 14:50:00,57.82,57.89,57.8,57.86,108708.0,48.1447,48.203,48.128,48.178,108708.0
2020-06-25 14:55:00,57.86,57.89,57.8,57.89,131210.0,48.178,48.203,48.128,48.203,131210.0
2020-06-25 15:00:00,57.89,57.97,57.82,57.94,172515.0,48.203,48.2696,48.1447,48.2446,172515.0
2020-06-25 15:05:00,57.94,58.12,57.93,58.09,158307.0,48.2446,48.3945,48.2363,48.3695,158307.0
2020-06-25 15:10:00,58.09,58.1,58.0,58.05,114064.0,48.3695,48.3778,48.2946,48.3362,114064.0
2020-06-25 15:15:00,58.04,58.13,58.04,58.1,118417.0,48.3279,48.4028,48.3279,48.3778,118417.0
2020-06-25 15:20:00,58.1,58.24,58.09,58.16,158951.0,48.3778,48.4944,48.3695,48.4278,158951.0
2020-06-25 15:25:00,58.17,58.29,58.15,58.23,130461.0,48.4361,48.536,48.4195,48.4861,130461.0
2020-06-25 15:30:00,58.24,58.39,58.2,58.34,165880.0,48.4944,48.6193,48.4611,48.5777,165880.0
2020-06-25 15:35:00,58.33,58.35,58.1,58.12,152467.0,48.5693,48.586,48.3778,48.3945,152467.0
2020-06-25 15:40:00,58.13,58.17,58.1,58.15,170067.0,48.4028,48.4361,48.3778,48.4195,170067.0
2020-06-25 15:45:00,58.15,58.16,57.99,58.02,300114.0,48.4195,48.4278,48.2862,48.3112,300114.0
2020-06-25 15:50:00,58.01,58.22,57.94,58.22,335272.0,48.3029,48.4777,48.2446,48.4777,335272.0
2020-06-25 15:55:00,58.22,58.22,58.05,58.16,883972.0,48.4777,48.4777,48.3362,48.4278,883972.0
2020-06-26 09:30:00,57.96,58.02,57.73,57.74,230852.0,48.2612,48.3112,48.0697,48.0781,230852.0
2020-06-26 09:35:00,57.75,57.76,57.51,57.53,101334.0,48.0864,48.0947,47.8865,47.9032,101334.0
2020-06-26 09:40:00,57.54,57.71,57.54,57.62,100884.0,47.9115,48.0531,47.9115,47.9781,100884.0
2020-06-26 09:45:00,57.62,57.86,57.56,57.86,122174.0,47.9781,48.178,47.9282,48.178,122174.0
2020-06-26 09:50:00,57.85,57.88,57.71,57.79,100444.0,48.1697,48.1946,48.0531,48.1197,100444.0
2020-06-26 09:55:00,57.78,57.82,57.65,57.79,98868.0,48.1114,48.1447,48.0031,48.1197,98868.0
2020-06-26 10:00:00,57.79,57.8,57.68,57.7,100663.0,48.1197,48.128,48.0281,48.0448,100663.0
2020-06-26 10:05:00,57.7,57.76,57.69,57.7,78651.0,48.0448,48.0947,48.0364,48.0448,78651.0
2020-06-26 10:10:00,57.69,57.69,57.57,57.61,72245.0,48.0364,48.0364,47.9365,47.9698,72245.0
2020-06-26 10:15:00,57.59,57.59,57.48,57.58,94484.0,47.9532,47.9532,47.8616,47.9448,94484.0
2020-06-26 10:20:00,57.58,57.62,57.47,57.55,111126.0,47.9448,47.9781,47.8532,47.9199,111126.0
2020-06-26 10:25:00,57.55,57.58,57.46,57.54,89123.0,47.9199,47.9448,47.8449,47.9115,89123.0
2020-06-26 10:30:00,57.55,57.55,57.17,57.27,142632.0,47.9199,47.9199,47.6034,47.6867,142632.0
2020-06-26 10:35:00,57.28,57.33,57.08,57.08,117479.0,47.695,47.7367,47.5285,47.5285,117479.0
2020-06-26 10:40:00,57.08,57.19,57.05,57.15,119448.0,47.5285,47.6201,47.5035,47.5868,119448.0
2020-06-26 10:45:00,57.15,57.18,57.08,57.11,66181.0,47.5868,47.6118,47.5285,47.5535,66181.0
2020-06-26 10:50:00,57.1,57.19,57.02,57.08,77145.0,47.5452,47.6201,47.4785,47.5285,77145.0
2020-06-26 10:55:00,57.09,57.24,57.06,57.19,105364.0,47.5368,47.6617,47.5119,47.6201,105364.0
2020-06-26 11:00:00,57.2,57.23,57.16,57.23,82352.0,47.6284,47.6534,47.5951,47.6534,82352.0
2020-06-26 11:05:00,57.22,57.36,57.17,57.34,82283.0,47.6451,47.7616,47.6034,47.745,82283.0
2020-06-26 11:10:00,57.34,57.37,57.28,57.33,63369.0,47.745,47.77,47.695,47.7367,63369.0
2020-06-26 11:15:00,57.32,57.32,57.24,57.26,72578.0,47.7283,47.7283,47.6617,47.6784,72578.0
2020-06-26 11:20:00,57.26,57.3,57.17,57.22,83895.0,47.6784,47.7117,47.6034,47.6451,83895.0
2020-06-26 11:25:00,57.21,57.25,57.12,57.16,109672.0,47.6367,47.6701,47.5618,47.5951,109672.0
2020-06-26 11:30:00,57.16,57.2,56.97,57.03,182442.0,47.5951,47.6284,47.4369,47.4869,182442.0
2020-06-26 11:35:00,57.02,57.07,56.98,57.0,105161.0,47.4785,47.5202,47.4452,47.4619,105161.0
2020-06-26 11:40:00,57.0,57.02,56.94,56.99,59117.0,47.4619,47.4785,47.4119,47.4536,59117.0
2020-06-26 11:45:00,57.0,57.1,56.99,57.09,60109.0,47.4619,47.5452,47.4536,47.5368,60109.0
2020-06-26 11:50:00,57.09,57.12,57.05,57.09,72328.0,47.5368,47.5618,47.5035,47.5368,72328.0
2020-06-26 11:55:00,57.11,57.23,57.08,57.13,70513.0,47.5535,47.6534,47.5285,47.5701,70513.0
2020-06-26 12:00:00,57.13,57.13,56.98,57.04,77338.0,47.5701,47.5701,47.4452,47.4952,77338.0
2020-06-26 12:05:00,57.04,57.05,56.95,56.97,56900.0,47.4952,47.5035,47.4203,47.4369,56900.0
2020-06-26 12:10:00,56.97,56.98,56.87,56.9,74965.0,47.4369,47.4452,47.3536,47.3786,74965.0
2020-06-26 12:15:00,56.9,56.91,56.77,56.78,75959.0,47.3786,47.387,47.2704,47.2787,75959.0
2020-06-26 12:20:00,56.78,56.85,56.67,56.83,64232.0,47.2787,47.337,47.1871,47.3203,64232.0
2020-06-26 12:25:00,56.83,56.87,56.8,56.85,46724.0,47.3203,47.3536,47.2954,47.337,46724.0
2020-06-26 12:30:00,56.85,56.86,56.76,56.78,37548.0,47.337,47.3453,47.2621,47.2787,37548.0
2020-06-26 12:35:00,56.77,56.87,56.75,56.87,53720.0,47.2704,47.3536,47.2537,47.3536,53720.0
2020-06-26 12:40:00,56.87,56.87,56.78,56.82,47629.0,47.3536,47.3536,47.2787,47.312,47629.0
2020-06-26 12:45:00,56.81,56.85,56.73,56.81,56652.0,47.3037,47.337,47.2371,47.3037,56652.0
2020-06-26 12:50:00,56.82,56.84,56.75,56.81,48256.0,47.312,47.3287,47.2537,47.3037,48256.0
2020-06-26 12:55:00,56.82,56.84,56.78,56.84,39576.0,47.312,47.3287,47.2787,47.3287,39576.0
2020-06-26 13:00:00,56.83,56.91,56.76,56.88,60483.0,47.3203,47.387,47.2621,47.362,60483.0
2020-06-26 13:05:00,56.88,56.96,56.86,56.91,40952.0,47.362,47.4286,47.3453,47.387,40952.0
2020-06-26 13:10:00,56.91,56.91,56.8,56.83,37124.0,47.387,47.387,47.2954,47.3203,37124.0
2020-06-26 13:15:00,56.82,56.9,56.82,56.86,115621.0,47.312,47.3786,47.312,47.3453,115621.0
2020-06-26 13:20:00,56.86,56.91,56.81,56.88,81217.0,47.3453,47.387,47.3037,47.362,81217.0
2020-06-26 13:25:00,56.87,56.92,56.82,56.89,46557.0,47.3536,47.3953,47.312,47.3703,46557.0
2020-06-26 13:30:00,56.9,56.98,56.84,56.98,61318.0,47.3786,47.4452,47.3287,47.4452,61318.0
2020-06-26 13:35:00,56.98,57.02,56.9,56.98,77281.0,47.4452,47.4785,47.3786,47.4452,77281.0
2020-06-26 13:40:00,56.98,57.01,56.96,57.01,85847.0,47.4452,47.4702,47.4286,47.4702,85847.0
2020-06-26 13:45:00,57.01,57.03,56.97,57.01,124568.0,47.4702,47.4869,47.4369,47.4702,124568.0
2020-06-26 13:50:00,57.0,57.04,56.98,57.02,74497.0,47.4619,47.4952,47.4452,47.4785,74497.0
2020-06-26 13:55:00,57.01,57.04,56.98,57.01,59863.0,47.4702,47.4952,47.4452,47.4702,59863.0
2020-06-26 14:00:00,57.01,57.03,56.94,57.0,126407.0,47.4702,47.4869,47.4119,47.4619,126407.0
2020-06-26 14:05:00,57.01,57.1,56.97,57.09,110250.0,47.4702,47.5452,47.4369,47.5368,110250.0
2020-06-26 14:10:00,57.09,57.13,57.02,57.05,111422.0,47.5368,47.5701,47.4785,47.5035,111422.0
2020-06-26 14:15:00,57.04,57.06,56.98,57.0,170041.0,47.4952,47.5119,47.4452,47.4619,170041.0
2020-06-26 14:20:00,57.0,57.16,57.0,57.16,103007.0,47.4619,47.5951,47.4619,47.5951,103007.0
2020-06-26 14:25:00,57.15,57.17,57.05,57.1,132817.0,47.5868,47.6034,47.5035,47.5452,132817.0
2020-06-26 14:30:00,57.1,57.23,57.05,57.21,183590.0,47.5452,47.6534,47.5035,47.6367,183590.0
2020-06-26 14:35:00,57.2,57.21,57.13,57.15,118596.0,47.6284,47.6367,47.5701,47.5868,118596.0
2020-06-26 14:40:00,57.15,57.23,57.14,57.17,67896.0,47.5868,47.6534,47.5785,47.6034,67896.0
2020-06-26 14:45:00,57.16,57.21,57.0,57.07,272866.0,47.5951,47.6367,47.4619,47.5202,272866.0
2020-06-26 14:50:00,57.07,57.3,57.06,57.27,76812.0,47.5202,47.7117,47.5119,47.6867,76812.0
2020-06-26 14:55:00,57.27,57.28,57.2,57.24,74837.0,47.6867,47.695,47.6284,47.6617,74837.0
2020-06-26 15:00:00,57.25,57.3,57.21,57.22,107190.0,47.6701,47.7117,47.6367,47.6451,107190.0
2020-06-26 15:05:00,57.22,57.26,57.2,57.26,134013.0,47.6451,47.6784,47.6284,47.6784,134013.0
2020-06-26 15:10:00,57.26,57.31,57.24,57.28,128226.0,47.6784,47.72,47.6617,47.695,128226.0
2020-06-26 15:15:00,57.28,57.31,57.18,57.26,198087.0,47.695,47.72,47.6118,47.6784,198087.0
2020-06-26 15:20:00,57.27,57.31,57.23,57.25,215816.0,47.6867,47.72,47.6534,47.6701,215816.0
2020-06-26 15:25:00,57.25,57.33,57.22,57.3,203100.0,47.6701,47.7367,47.6451,47.7117,203100.0
2020-06-26 15:30:00,57.3,57.31,57.23,57.28,210311.0,47.7117,47.72,47.6534,47.695,210311.0
2020-06-26 15:35:00,57.28,57.3,57.24,57.28,206562.0,47.695,47.7117,47.6617,47.695,206562.0
2020-06-26 15:40:00,57.28,57.5,57.24,57.44,771680.0,47.695,47.8782,47.6617,47.8283,771680.0
2020-06-26 15:45:00,57.43,57.65,57.38,57.51,1074797.0,47.8199,48.0031,47.7783,47.8865,1074797.0
2020-06-26 15:50:00,57.5,57.78,57.33,57.4,2560782.0,47.8782,48.1114,47.7367,47.795,2560782.0
2020-06-26 15:55:00,57.4,57.63,57.39,57.51,999440.0,47.795,47.9865,47.7866,47.8865,999440.0
2020-06-29 09:30:00,57.99,58.1,57.7,57.86,235993.0,48.2862,48.3778,48.0448,48.178,235993.0
2020-06-29 09:35:00,57.84,57.9,57.64,57.69,87966.0,48.1613,48.2113,47.9948,48.0364,87966.0
2020-06-29 09:40:00,57.69,57.88,57.61,57.7,104020.0,48.0364,48.1946,47.9698,48.0448,104020.0
2020-06-29 09:45:00,57.7,57.86,57.64,57.84,92127.0,48.0448,48.178,47.9948,48.1613,92127.0
2020-06-29 09:50:00,57.85,57.88,57.7,57.75,110755.0,48.1697,48.1946,48.0448,48.0864,110755.0
2020-06-29 09:55:00,57.75,57.86,57.66,57.81,94224.0,48.0864,48.178,48.0114,48.1363,94224.0
2020-06-29 10:00:00,57.81,57.86,57.6,57.61,141159.0,48.1363,48.178,47.9615,47.9698,141159.0
2020-06-29 10:05:00,57.61,57.74,57.59,57.66,83573.0,47.9698,48.0781,47.9532,48.0114,83573.0
2020-06-29 10:10:00,57.66,57.9,57.6,57.86,135133.0,48.0114,48.2113,47.9615,48.178,135133.0
2020-06-29 10:15:00,57.86,58.05,57.85,58.03,156404.0,48.178,48.3362,48.1697,48.3195,156404.0
2020-06-29 10:20:00,58.03,58.05,57.8,57.83,53898.0,48.3195,48.3362,48.128,48.153,53898.0
2020-06-29 10:25:00,57.84,57.92,57.76,57.76,75566.0,48.1613,48.2279,48.0947,48.0947,75566.0
2020-06-29 10:30:00,57.77,57.85,57.73,57.78,63427.0,48.103,48.1697,48.0697,48.1114,63427.0
2020-06-29 10:35:00,57.79,57.87,57.73,57.84,115756.0,48.1197,48.1863,48.0697,48.1613,115756.0
2020-06-29 10:40:00,57.83,57.94,57.82,57.93,78312.0,48.153,48.2446,48.1447,48.2363,78312.0
2020-06-29 10:45:00,57.93,57.99,57.9,57.94,87889.0,48.2363,48.2862,48.2113,48.2446,87889.0
2020-06-29 10:50:00,57.94,58.04,57.85,57.88,115391.0,48.2446,48.3279,48.1697,48.1946,115391.0
2020-06-29 10:55:00,57.89,57.9,57.83,57.84,55403.0,48.203,48.2113,48.153,48.1613,55403.0
2020-06-29 11:00:00,57.85,57.92,57.84,57.92,62200.0,48.1697,48.2279,48.1613,48.2279,62200.0
2020-06-29 11:05:00,57.93,57.94,57.87,57.93,82624.0,48.2363,48.2446,48.1863,48.2363,82624.0
2020-06-29 11:10:00,57.93,58.03,57.87,58.03,166709.0,48.2363,48.3195,48.1863,48.3195,166709.0
2020-06-29 11:15:00,58.03,58.14,58.01,58.07,106065.0,48.3195,48.4111,48.3029,48.3528,106065.0
2020-06-29 11:20:00,58.08,58.12,58.04,58.09,57296.0,48.3612,48.3945,48.3279,48.3695,57296.0
2020-06-29 11:25:00,58.09,58.12,58.0,58.03,72198.0,48.3695,48.3945,48.2946,48.3195,72198.0
2020-06-29 11:30:00,58.02,58.06,57.9,57.92,62645.0,48.3112,48.3445,48.2113,48.2279,62645.0
2020-06-29 11:35:00,57.92,58.02,57.91,57.96,37334.0,48.2279,48.3112,48.2196,48.2612,37334.0
2020-06-29 11:40:00,57.97,58.05,57.96,57.98,71784.0,48.2696,48.3362,48.2612,48.2779,71784.0
2020-06-29 11:45:00,57.98,58.02,57.9,57.94,61462.0,48.2779,48.3112,48.2113,48.2446,61462.0
2020-06-29 11:50:00,57.94,57.98,57.89,57.98,44589.0,48.2446,48.2779,48.203,48.2779,44589.0
2020-06-29 11:55:00,57.98,58.01,57.93,57.98,69988.0,48.2779,48.3029,48.2363,48.2779,69988.0
2020-06-29 12:00:00,57.98,58.06,57.98,58.05,78147.0,48.2779,48.3445,48.2779,48.3362,78147.0
2020-06-29 12:05:00,58.06,58.07,57.99,58.02,59993.0,48.3445,48.3528,48.2862,48.3112,59993.0
2020-06-29 12:10:00,58.03,58.05,58.0,58.03,49218.0,48.3195,48.3362,48.2946,48.3195,49218.0
2020-06-29 12:15:00,58.03,58.09,57.98,58.07,39384.0,48.3195,48.3695,48.2779,48.3528,39384.0
2020-06-29 12:20:00,58.07,58.1,57.99,58.02,35890.0,48.3528,48.3778,48.2862,48.3112,35890.0
2020-06-29 12:25:00,58.01,58.03,57.99,58.03,80931.0,48.3029,48.3195,48.2862,48.3195,80931.0
2020-06-29 12:30:00,58.04,58.06,58.01,58.05,19853.0,48.3279,48.3445,48.3029,48.3362,19853.0
2020-06-29 12:35:00,58.05,58.08,58.0,58.08,71761.0,48.3362,48.3612,48.2946,48.3612,71761.0
2020-06-29 12:40:00,58.08,58.09,57.99,58.0,49342.0,48.3612,48.3695,48.2862,48.2946,49342.0
2020-06-29 12:45:00,58.0,58.03,57.99,58.01,43973.0,48.2946,48.3195,48.2862,48.3029,43973.0
2020-06-29 12:50:00,58.01,58.03,57.99,58.0,49799.0,48.3029,48.3195,48.2862,48.2946,49799.0
2020-06-29 12:55:00,57.99,57.99,57.88,57.89,178429.0,48.2862,48.2862,48.1946,48.203,178429.0
2020-06-29 13:00:00,57.89,57.92,57.86,57.9,52108.0,48.203,48.2279,48.178,48.2113,52108.0
2020-06-29 13:05:00,57.9,57.9,57.81,57.83,76012.0,48.2113,48.2113,48.1363,48.153,76012.0
2020-06-29 13:10:00,57.83,57.83,57.78,57.82,148739.0,48.153,48.153,48.1114,48.1447,148739.0
2020-06-29 13:15:00,57.82,57.82,57.77,57.8,48062.0,48.1447,48.1447,48.103,48.128,48062.0
2020-06-29 13:20:00,57.8,57.82,57.77,57.8,46985.0,48.128,48.1447,48.103,48.128,46985.0
2020-06-29 13:25:00,57.8,57.82,57.77,57.8,53112.0,48.128,48.1447,48.103,48.128,53112.0
2020-06-29 13:30:00,57.8,57.9,57.8,57.87,104447.0,48.128,48.2113,48.128,48.1863,104447.0
2020-06-29 13:35:00,57.86,57.86,57.8,57.84,72785.0,48.178,48.178,48.128,48.1613,72785.0
2020-06-29 13:40:00,57.83,57.85,57.79,57.8,77698.0,48.153,48.1697,48.1197,48.128,77698.0
2020-06-29 13:45:00,57.8,57.8,57.7,57.73,73011.0,48.128,48.128,48.0448,48.0697,73011.0
2020-06-29 13:50:00,57.73,57.76,57.71,57.74,61714.0,48.0697,48.0947,48.0531,48.0781,61714.0
2020-06-29 13:55:00,57.75,57.78,57.72,57.75,43112.0,48.0864,48.1114,48.0614,48.0864,43112.0
2020-06-29 14:00:00,57.75,57.78,57.71,57.74,71788.0,48.0864,48.1114,48.0531,48.0781,71788.0
2020-06-29 14:05:00,57.74,57.76,57.7,57.76,45079.0,48.0781,48.0947,48.0448,48.0947,45079.0
2020-06-29 14:10:00,57.75,57.81,57.75,57.8,77438.0,48.0864,48.1363,48.0864,48.128,77438.0
2020-06-29 14:15:00,57.8,57.81,57.68,57.68,62541.0,48.128,48.1363,48.0281,48.0281,62541.0
2020-06-29 14:20:00,57.67,57.7,57.63,57.65,83614.0,48.0198,48.0448,47.9865,48.0031,83614.0
2020-06-29 14:25:00,57.65,57.68,57.61,57.66,58091.0,48.0031,48.0281,47.9698,48.0114,58091.0
2020-06-29 14:30:00,57.66,57.67,57.6,57.64,85070.0,48.0114,48.0198,47.9615,47.9948,85070.0
2020-06-29 14:35:00,57.64,57.66,57.62,57.65,42890.0,47.9948,48.0114,47.9781,48.0031,42890.0
2020-06-29 14:40:00,57.65,57.74,57.65,57.69,53214.0,48.0031,48.0781,48.0031,48.0364,53214.0
2020-06-29 14:45:00,57.7,57.73,57.65,57.68,62961.0,48.0448,48.0697,48.0031,48.0281,62961.0
2020-06-29 14:50:00,57.67,57.71,57.65,57.7,40559.0,48.0198,48.0531,48.0031,48.0448,40559.0
2020-06-29 14:55:00,57.71,57.75,57.68,57.74,39631.0,48.0531,48.0864,48.0281,48.0781,39631.0
2020-06-29 15:00:00,57.75,57.77,57.66,57.67,106022.0,48.0864,48.103,48.0114,48.0198,106022.0
2020-06-29 15:05:00,57.67,57.69,57.62,57.64,75942.0,48.0198,48.0364,47.9781,47.9948,75942.0
2020-06-29 15:10:00,57.64,57.67,57.6,57.6,77945.0,47.9948,48.0198,47.9615,47.9615,77945.0
2020-06-29 15:15:00,57.61,57.64,57.55,57.61,95558.0,47.9698,47.9948,47.9199,47.9698,95558.0
2020-06-29 15:20:00,57.61,57.64,57.59,57.6,80622.0,47.9698,47.9948,47.9532,47.9615,80622.0
2020-06-29 15:25:00,57.6,57.62,57.56,57.61,88698.0,47.9615,47.9781,47.9282,47.9698,88698.0
2020-06-29 15:30:00,57.61,57.62,57.55,57.57,245008.0,47.9698,47.9781,47.9199,47.9365,245008.0
2020-06-29 15:35:00,57.57,57.57,57.41,57.46,260944.0,47.9365,47.9365,47.8033,47.8449,260944.0
2020-06-29 15:40:00,57.46,57.47,57.31,57.35,283677.0,47.8449,47.8532,47.72,47.7533,283677.0
2020-06-29 15:45:00,57.36,57.46,57.35,57.43,307680.0,47.7616,47.8449,47.7533,47.8199,307680.0
2020-06-29 15:50:00,57.43,57.58,57.43,57.57,262476.0,47.8199,47.9448,47.8199,47.9365,262476.0
2020-06-29 15:55:00,57.56,57.82,57.55,57.82,557462.0,47.9282,48.1447,47.9199,48.1447,557462.0
2020-06-30 09:30:00,57.86,57.98,57.85,57.88,213876.0,48.178,48.2779,48.1697,48.1946,213876.0
2020-06-30 09:35:00,57.88,58.03,57.82,57.84,155851.0,48.1946,48.3195,48.1447,48.1613,155851.0
2020-06-30 09:40:00,57.85,57.92,57.71,57.82,111508.0,48.1697,48.2279,48.0531,48.1447,111508.0
2020-06-30 09:45:00,57.83,57.87,57.74,57.86,90455.0,48.153,48.1863,48.0781,48.178,90455.0
2020-06-30 09:50:00,57.86,57.89,57.73,57.83,99171.0,48.178,48.203,48.0697,48.153,99171.0
2020-06-30 09:55:00,57.84,57.85,57.5,57.61,104784.0,48.1613,48.1697,47.8782,47.9698,104784.0
2020-06-30 10:00:00,57.62,57.86,57.55,57.85,105919.0,47.9781,48.178,47.9199,48.1697,105919.0
2020-06-30 10:05:00,57.85,57.86,57.72,57.8,100341.0,48.1697,48.178,48.0614,48.128,100341.0
2020-06-30 10:10:00,57.8,57.82,57.73,57.76,64067.0,48.128,48.1447,48.0697,48.0947,64067.0
2020-06-30 10:15:00,57.77,57.81,57.73,57.77,42717.0,48.103,48.1363,48.0697,48.103,42717.0
2020-06-30 10:20:00,57.77,57.83,57.73,57.79,67158.0,48.103,48.153,48.0697,48.1197,67158.0
2020-06-30 10:25:00,57.79,57.81,57.68,57.7,82128.0,48.1197,48.1363,48.0281,48.0448,82128.0
2020-06-30 10:30:00,57.7,57.76,57.69,57.73,40690.0,48.0448,48.0947,48.0364,48.0697,40690.0
2020-06-30 10:35:00,57.73,57.75,57.64,57.7,72294.0,48.0697,48.0864,47.9948,48.0448,72294.0
2020-06-30 10:40:00,57.7,57.79,57.68,57.74,60918.0,48.0448,48.1197,48.0281,48.0781,60918.0
2020-06-30 10:45:00,57.74,57.75,57.6,57.63,64385.0,48.0781,48.0864,47.9615,47.9865,64385.0
2020-06-30 10:50:00,57.64,57.8,57.64,57.73,98720.0,47.9948,48.128,47.9948,48.0697,98720.0
2020-06-30 10:55:00,57.73,57.75,57.68,57.74,64353.0,48.0697,48.0864,48.0281,48.0781,64353.0
2020-06-30 11:00:00,57.73,57.78,57.7,57.73,78722.0,48.0697,48.1114,48.0448,48.0697,78722.0
2020-06-30 11:05:00,57.73,57.79,57.72,57.74,76946.0,48.0697,48.1197,48.0614,48.0781,76946.0
2020-06-30 11:10:00,57.74,57.76,57.7,57.74,55311.0,48.0781,48.0947,48.0448,48.0781,55311.0
2020-06-30 11:15:00,57.75,57.77,57.71,57.75,97836.0,48.0864,48.103,48.0531,48.0864,97836.0
2020-06-30 11:20:00,57.76,57.8,57.73,57.78,71628.0,48.0947,48.128,48.0697,48.1114,71628.0
2020-06-30 11:25:00,57.78,57.8,57.7,57.73,77855.0,48.1114,48.128,48.0448,48.0697,77855.0
2020-06-30 11:30:00,57.73,57.76,57.7,57.73,74424.0,48.0697,48.0947,48.0448,48.0697,74424.0
2020-06-30 11:35:00,57.74,57.74,57.64,57.7,57639.0,48.0781,48.0781,47.9948,48.0448,57639.0
2020-06-30 11:40:00,57.71,57.77,57.66,57.76,69874.0,48.0531,48.103,48.0114,48.0947,69874.0
2020-06-30 11:45:00,57.75,57.77,57.71,57.74,89203.0,48.0864,48.103,48.0531,48.0781,89203.0
2020-06-30 11:50:00,57.75,57.76,57.71,57.76,61421.0,48.0864,48.0947,48.0531,48.0947,61421.0
2020-06-30 11:55:00,57.75,57.76,57.72,57.75,40901.0,48.0864,48.0947,48.0614,48.0864,40901.0
2020-06-30 12:00:00,57.75,57.76,57.7,57.71,53554.0,48.0864,48.0947,48.0448,48.0531,53554.0
2020-06-30 12:05:00,57.71,57.76,57.71,57.74,66913.0,48.0531,48.0947,48.0531,48.0781,66913.0
2020-06-30 12:10:00,57.75,57.84,57.73,57.76,116935.0,48.0864,48.1613,48.0697,48.0947,116935.0
2020-06-30 12:15:00,57.76,57.84,57.73,57.83,34185.0,48.0947,48.1613,48.0697,48.153,34185.0
2020-06-30 12:20:00,57.83,57.84,57.8,57.81,27109.0,48.153,48.1613,48.128,48.1363,27109.0
2020-06-30 12:25:00,57.81,57.81,57.76,57.79,43665.0,48.1363,48.1363,48.0947,48.1197,43665.0
2020-06-30 12:30:00,57.78,57.89,57.75,57.88,97710.0,48.1114,48.203,48.0864,48.1946,97710.0
2020-06-30 12:35:00,57.88,58.02,57.88,57.97,54011.0,48.1946,48.3112,48.1946,48.2696,54011.0
2020-06-30 12:40:00,57.97,57.97,57.84,57.87,43969.0,48.2696,48.2696,48.1613,48.1863,43969.0
2020-06-30 12:45:00,57.87,57.89,57.82,57.89,58869.0,48.1863,48.203,48.1447,48.203,58869.0
2020-06-30 12:50:00,57.9,57.93,57.89,57.93,61042.0,48.2113,48.2363,48.203,48.2363,61042.0
2020-06-30 12:55:00,57.93,57.96,57.89,57.91,65077.0,48.2363,48.2612,48.203,48.2196,65077.0
2020-06-30 13:00:00,57.91,57.93,57.88,57.9,52292.0,48.2196,48.2363,48.1946,48.2113,52292.0
2020-06-30 13:05:00,57.9,57.92,57.87,57.9,49992.0,48.2113,48.2279,48.1863,48.2113,49992.0
2020-06-30 13:10:00,57.9,57.95,57.89,57.92,35804.0,48.2113,48.2529,48.203,48.2279,35804.0
2020-06-30 13:15:00,57.92,57.97,57.89,57.92,131036.0,48.2279,48.2696,48.203,48.2279,131036.0
2020-06-30 13:20:00,57.92,57.98,57.92,57.95,41218.0,48.2279,48.2779,48.2279,48.2529,41218.0
2020-06-30 13:25:00,57.95,57.96,57.93,57.96,30999.0,48.2529,48.2612,48.2363,48.2612,30999.0
2020-06-30 13:30:00,57.95,57.99,57.86,57.91,109058.0,48.2529,48.2862,48.178,48.2196,109058.0
2020-06-30 13:35:00,57.9,57.99,57.9,57.96,39815.0,48.2113,48.2862,48.2113,48.2612,39815.0
2020-06-30 13:40:00,57.96,58.02,57.94,58.01,71887.0,48.2612,48.3112,48.2446,48.3029,71887.0
2020-06-30 13:45:00,58.03,58.11,58.01,58.08,80564.0,48.3195,48.3861,48.3029,48.3612,80564.0
2020-06-30 13:50:00,58.07,58.1,58.04,58.08,67449.0,48.3528,48.3778,48.3279,48.3612,67449.0
2020-06-30 13:55:00,58.09,58.11,58.06,58.09,58997.0,48.3695,48.3861,48.3445,48.3695,58997.0
2020-06-30 14:00:00,58.09,58.1,58.06,58.08,62058.0,48.3695,48.3778,48.3445,48.3612,62058.0
2020-06-30 14:05:00,58.08,58.08,58.02,58.07,71186.0,48.3612,48.3612,48.3112,48.3528,71186.0
2020-06-30 14:10:00,58.07,58.14,58.03,58.12,50055.0,48.3528,48.4111,48.3195,48.3945,50055.0
2020-06-30 14:15:00,58.12,58.22,58.11,58.2,66082.0,48.3945,48.4777,48.3861,48.4611,66082.0
2020-06-30 14:20:00,58.2,58.22,58.15,58.22,63623.0,48.4611,48.4777,48.4195,48.4777,63623.0
2020-06-30 14:25:00,58.22,58.3,58.18,58.3,81873.0,48.4777,48.5444,48.4444,48.5444,81873.0
2020-06-30 14:30:00,58.29,58.3,58.22,58.22,79521.0,48.536,48.5444,48.4777,48.4777,79521.0
2020-06-30 14:35:00,58.22,58.23,58.13,58.16,121207.0,48.4777,48.4861,48.4028,48.4278,121207.0
2020-06-30 14:40:00,58.15,58.2,58.09,58.16,192494.0,48.4195,48.4611,48.3695,48.4278,192494.0
2020-06-30 14:45:00,58.15,58.17,58.1,58.12,41825.0,48.4195,48.4361,48.3778,48.3945,41825.0
2020-06-30 14:50:00,58.13,58.19,58.12,58.17,63520.0,48.4028,48.4528,48.3945,48.4361,63520.0
2020-06-30 14:55:00,58.17,58.17,58.09,58.15,69309.0,48.4361,48.4361,48.3695,48.4195,69309.0
2020-06-30 15:00:00,58.16,58.19,58.11,58.18,72607.0,48.4278,48.4528,48.3861,48.4444,72607.0
2020-06-30 15:05:00,58.17,58.28,58.16,58.23,125663.0,48.4361,48.5277,48.4278,48.4861,125663.0
2020-06-30 15:10:00,58.25,58.34,58.21,58.3,120115.0,48.5027,48.5777,48.4694,48.5444,120115.0
2020-06-30 15:15:00,58.31,58.36,58.27,58.35,121538.0,48.5527,48.5943,48.5194,48.586,121538.0
2020-06-30 15:20:00,58.35,58.45,58.33,58.4,119378.0,48.586,48.6693,48.5693,48.6276,119378.0
2020-06-30 15:25:00,58.4,58.44,58.37,58.42,102487.0,48.6276,48.6609,48.6026,48.6443,102487.0
2020-06-30 15:30:00,58.41,58.59,58.4,58.59,137762.0,48.6359,48.7858,48.6276,48.7858,137762.0
2020-06-30 15:35:00,58.59,58.66,58.56,58.64,190339.0,48.7858,48.8441,48.7608,48.8275,190339.0
2020-06-30 15:40:00,58.65,58.7,58.63,58.64,172485.0,48.8358,48.8774,48.8191,48.8275,172485.0
2020-06-30 15:45:00,58.64,58.83,58.63,58.77,473657.0,48.8275,48.9857,48.8191,48.9357,473657.0
2020-06-30 15:50:00,58.76,59.2,58.73,59.11,555156.0,48.9274,49.2938,48.9024,49.2188,555156.0
2020-06-30 15:55:00,59.11,59.11,58.69,58.77,953860.0,49.2188,49.2188,48.8691,48.9357,953860.0
2020-07-01 09:30:00,59.19,59.36,59.05,59.08,451202.0,49.2854,49.427,49.1689,49.1938,451202.0
2020-07-01 09:35:00,59.08,59.21,59.01,59.14,164734.0,49.1938,49.3021,49.1355,49.2438,164734.0
2020-07-01 09:40:00,59.15,59.41,59.14,59.34,90854.0,49.2521,49.4686,49.2438,49.4103,90854.0
2020-07-01 09:45:00,59.32,59.39,59.07,59.18,175002.0,49.3937,49.452,49.1855,49.2771,175002.0
2020-07-01 09:50:00,59.19,59.23,58.88,58.93,134260.0,49.2854,49.3187,49.0273,49.0689,134260.0
2020-07-01 09:55:00,58.95,59.15,58.9,59.12,62779.0,49.0856,49.2521,49.044,49.2271,62779.0
2020-07-01 10:00:00,59.14,59.34,59.09,59.31,127275.0,49.2438,49.4103,49.2022,49.3853,127275.0
2020-07-01 10:05:00,59.32,59.51,59.31,59.49,151705.0,49.3937,49.5519,49.3853,49.5352,151705.0
2020-07-01 10:10:00,59.49,59.51,59.32,59.37,98391.0,49.5352,49.5519,49.3937,49.4353,98391.0
2020-07-01 10:15:00,59.37,59.42,59.09,59.13,105961.0,49.4353,49.4769,49.2022,49.2355,105961.0
2020-07-01 10:20:00,59.13,59.13,59.02,59.08,130830.0,49.2355,49.2355,49.1439,49.1938,130830.0
2020-07-01 10:25:00,59.08,59.26,59.05,59.26,137081.0,49.1938,49.3437,49.1689,49.3437,137081.0
2020-07-01 10:30:00,59.26,59.32,59.13,59.2,75343.0,49.3437,49.3937,49.2355,49.2938,75343.0
2020-07-01 10:35:00,59.2,59.33,59.2,59.3,57150.0,49.2938,49.402,49.2938,49.377,57150.0
2020-07-01 10:40:00,59.3,59.32,59.18,59.18,170749.0,49.377,49.3937,49.2771,49.2771,170749.0
2020-07-01 10:45:00,59.17,59.25,59.11,59.23,71463.0,49.2688,49.3354,49.2188,49.3187,71463.0
2020-07-01 10:50:00,59.23,59.31,59.19,59.21,53309.0,49.3187,49.3853,49.2854,49.3021,53309.0
2020-07-01 10:55:00,59.21,59.27,59.15,59.27,93959.0,49.3021,49.352,49.2521,49.352,93959.0
2020-07-01 11:00:00,59.27,59.3,59.15,59.19,206422.0,49.352,49.377,49.2521,49.2854,206422.0
2020-07-01 11:05:00,59.19,59.24,59.14,59.22,241885.0,49.2854,49.3271,49.2438,49.3104,241885.0
2020-07-01 11:10:00,59.21,59.33,59.19,59.32,125075.0,49.3021,49.402,49.2854,49.3937,125075.0
2020-07-01 11:15:00,59.32,59.38,59.28,59.32,72039.0,49.3937,49.4436,49.3604,49.3937,72039.0
2020-07-01 11:20:00,59.32,59.33,59.27,59.29,49161.0,49.3937,49.402,49.352,49.3687,49161.0
2020-07-01 11:25:00,59.29,59.31,59.07,59.11,112779.0,49.3687,49.3853,49.1855,49.2188,112779.0
2020-07-01 11:30:00,59.11,59.16,58.98,58.98,77726.0,49.2188,49.2604,49.1106,49.1106,77726.0
2020-07-01 11:35:00,58.99,59.09,58.97,58.99,74748.0,49.1189,49.2022,49.1022,49.1189,74748.0
2020-07-01 11:40:00,59.0,59.09,58.99,59.03,58286.0,49.1272,49.2022,49.1189,49.1522,58286.0
2020-07-01 11:45:00,59.05,59.15,59.03,59.12,51439.0,49.1689,49.2521,49.1522,49.2271,51439.0
2020-07-01 11:50:00,59.12,59.16,59.07,59.15,103202.0,49.2271,49.2604,49.1855,49.2521,103202.0
2020-07-01 11:55:00,59.14,59.26,59.14,59.24,157796.0,49.2438,49.3437,49.2438,49.3271,157796.0
2020-07-01 12:00:00,59.23,59.25,59.14,59.16,63186.0,49.3187,49.3354,49.2438,49.2604,63186.0
2020-07-01 12:05:00,59.15,59.27,59.15,59.27,56766.0,49.2521,49.352,49.2521,49.352,56766.0
2020-07-01 12:10:00,59.27,59.28,59.23,59.27,80078.0,49.352,49.3604,49.3187,49.352,80078.0
2020-07-01 12:15:00,59.28,59.4,59.26,59.4,95776.0,49.3604,49.4603,49.3437,49.4603,95776.0
2020-07-01 12:20:00,59.39,59.46,59.34,59.38,145152.0,49.452,49.5102,49.4103,49.4436,145152.0
2020-07-01 12:25:00,59.39,59.49,59.38,59.47,113745.0,49.452,49.5352,49.4436,49.5186,113745.0
2020-07-01 12:30:00,59.47,59.55,59.44,59.5,108752.0,49.5186,49.5852,49.4936,49.5436,108752.0
2020-07-01 12:35:00,59.49,59.52,59.44,59.49,69945.0,49.5352,49.5602,49.4936,49.5352,69945.0
2020-07-01 12:40:00,59.49,59.5,59.4,59.43,67481.0,49.5352,49.5436,49.4603,49.4853,67481.0
2020-07-01 12:45:00,59.42,59.43,59.28,59.29,127364.0,49.4769,49.4853,49.3604,49.3687,127364.0
2020-07-01 12:50:00,59.29,59.35,59.2,59.27,117516.0,49.3687,49.4187,49.2938,49.352,117516.0
2020-07-01 12:55:00,59.27,59.34,59.27,59.32,69357.0,49.352,49.4103,49.352,49.3937,69357.0
2020-07-01 13:00:00,59.32,59.42,59.28,59.41,54768.0,49.3937,49.4769,49.3604,49.4686,54768.0
2020-07-01 13:05:00,59.41,59.46,59.38,59.4,80422.0,49.4686,49.5102,49.4436,49.4603,80422.0
2020-07-01 13:10:00,59.39,59.44,59.33,59.42,74477.0,49.452,49.4936,49.402,49.4769,74477.0
2020-07-01 13:15:00,59.43,59.61,59.42,59.6,109289.0,49.4853,49.6351,49.4769,49.6268,109289.0
2020-07-01 13:20:00,59.59,59.63,59.54,59.57,69477.0,49.6185,49.6518,49.5769,49.6018,69477.0
2020-07-01 13:25:00,59.58,59.6,59.55,59.6,75548.0,49.6102,49.6268,49.5852,49.6268,75548.0
2020-07-01 13:30:00,59.61,59.64,59.58,59.63,78524.0,49.6351,49.6601,49.6102,49.6518,78524.0
2020-07-01 13:35:00,59.63,59.65,59.6,59.64,65319.0,49.6518,49.6685,49.6268,49.6601,65319.0
2020-07-01 13:40:00,59.64,59.64,59.48,59.5,71798.0,49.6601,49.6601,49.5269,49.5436,71798.0
2020-07-01 13:45:00,59.5,59.65,59.5,59.57,104982.0,49.5436,49.6685,49.5436,49.6018,104982.0
2020-07-01 13:50:00,59.58,59.62,59.51,59.62,76503.0,49.6102,49.6435,49.5519,49.6435,76503.0
2020-07-01 13:55:00,59.61,59.62,59.49,59.53,41873.0,49.6351,49.6435,49.5352,49.5685,41873.0
2020-07-01 14:00:00,59.54,59.56,59.45,59.49,86416.0,49.5769,49.5935,49.5019,49.5352,86416.0
2020-07-01 14:05:00,59.5,59.61,59.45,59.59,87272.0,49.5436,49.6351,49.5019,49.6185,87272.0
2020-07-01 14:10:00,59.59,59.64,59.56,59.62,54316.0,49.6185,49.6601,49.5935,49.6435,54316.0
2020-07-01 14:15:00,59.62,59.65,59.56,59.59,82483.0,49.6435,49.6685,49.5935,49.6185,82483.0
2020-07-01 14:20:00,59.58,59.61,59.54,59.59,74291.0,49.6102,49.6351,49.5769,49.6185,74291.0
2020-07-01 14:25:00,59.59,59.66,59.58,59.63,62138.0,49.6185,49.6768,49.6102,49.6518,62138.0
2020-07-01 14:30:00,59.63,59.69,59.53,59.55,79303.0,49.6518,49.7018,49.5685,49.5852,79303.0
2020-07-01 14:35:00,59.55,59.6,59.53,59.57,75423.0,49.5852,49.6268,49.5685,49.6018,75423.0
2020-07-01 14:40:00,59.58,59.61,59.52,59.52,58583.0,49.6102,49.6351,49.5602,49.5602,58583.0
2020-07-01 14:45:00,59.53,59.55,59.49,59.53,118440.0,49.5685,49.5852,49.5352,49.5685,118440.0
2020-07-01 14:50:00,59.53,59.55,59.48,59.5,60461.0,49.5685,49.5852,49.5269,49.5436,60461.0
2020-07-01 14:55:00,59.5,59.55,59.49,59.51,64992.0,49.5436,49.5852,49.5352,49.5519,64992.0
2020-07-01 15:00:00,59.51,59.59,59.48,59.59,59756.0,49.5519,49.6185,49.5269,49.6185,59756.0
2020-07-01 15:05:00,59.59,59.6,59.57,59.59,65059.0,49.6185,49.6268,49.6018,49.6185,65059.0
2020-07-01 15:10:00,59.59,59.62,59.54,59.57,77085.0,49.6185,49.6435,49.5769,49.6018,77085.0
2020-07-01 15:15:00,59.57,59.62,59.53,59.59,142815.0,49.6018,49.6435,49.5685,49.6185,142815.0
2020-07-01 15:20:00,59.59,59.62,59.55,59.59,93531.0,49.6185,49.6435,49.5852,49.6185,93531.0
2020-07-01 15:25:00,59.59,59.64,59.54,59.63,112553.0,49.6185,49.6601,49.5769,49.6518,112553.0
2020-07-01 15:30:00,59.63,59.64,59.55,59.58,134874.0,49.6518,49.6601,49.5852,49.6102,134874.0
2020-07-01 15:35:00,59.58,59.59,59.53,59.57,109131.0,49.6102,49.6185,49.5685,49.6018,109131.0
2020-07-01 15:40:00,59.56,59.69,59.54,59.66,250320.0,49.5935,49.7018,49.5769,49.6768,250320.0
2020-07-01 15:45:00,59.66,59.73,59.64,59.67,174234.0,49.6768,49.7351,49.6601,49.6851,174234.0
2020-07-01 15:50:00,59.66,59.66,59.45,59.48,325186.0,49.6768,49.6768,49.5019,49.5269,325186.0
2020-07-01 15:55:00,59.48,59.51,59.39,59.44,570174.0,49.5269,49.5519,49.452,49.4936,570174.0
2020-07-02 09:30:00,59.3,59.64,59.23,59.25,325500.0,49.7527,50.038,49.694,49.7108,325500.0
2020-07-02 09:35:00,59.26,59.45,59.18,59.2,114221.0,49.7192,49.8786,49.6521,49.6688,114221.0
2020-07-02 09:40:00,59.2,59.21,58.94,58.96,167790.0,49.6688,49.6772,49.4507,49.4675,167790.0
2020-07-02 09:45:00,58.97,59.02,58.86,58.87,119842.0,49.4759,49.5178,49.3836,49.392,119842.0
2020-07-02 09:50:00,58.87,58.9,58.75,58.8,132160.0,49.392,49.4171,49.2913,49.3332,132160.0
2020-07-02 09:55:00,58.8,58.96,58.79,58.89,98809.0,49.3332,49.4675,49.3248,49.4087,98809.0
2020-07-02 10:00:00,58.89,59.03,58.81,58.9,139064.0,49.4087,49.5262,49.3416,49.4171,139064.0
2020-07-02 10:05:00,58.9,58.93,58.83,58.91,156058.0,49.4171,49.4423,49.3584,49.4255,156058.0
2020-07-02 10:10:00,58.9,58.92,58.75,58.76,245366.0,49.4171,49.4339,49.2913,49.2997,245366.0
2020-07-02 10:15:00,58.76,58.93,58.75,58.88,164362.0,49.2997,49.4423,49.2913,49.4004,164362.0
2020-07-02 10:20:00,58.87,58.94,58.85,58.91,106891.0,49.392,49.4507,49.3752,49.4255,106891.0
2020-07-02 10:25:00,58.92,58.93,58.85,58.85,42623.0,49.4339,49.4423,49.3752,49.3752,42623.0
2020-07-02 10:30:00,58.85,58.9,58.79,58.84,74854.0,49.3752,49.4171,49.3248,49.3668,74854.0
2020-07-02 10:35:00,58.83,58.9,58.81,58.88,75682.0,49.3584,49.4171,49.3416,49.4004,75682.0
2020-07-02 10:40:00,58.88,58.88,58.75,58.81,67157.0,49.4004,49.4004,49.2913,49.3416,67157.0
2020-07-02 10:45:00,58.82,58.92,58.81,58.91,67141.0,49.35,49.4339,49.3416,49.4255,67141.0
2020-07-02 10:50:00,58.91,58.95,58.83,58.83,91336.0,49.4255,49.4591,49.3584,49.3584,91336.0
2020-07-02 10:55:00,58.84,58.91,58.79,58.91,120268.0,49.3668,49.4255,49.3248,49.4255,120268.0
2020-07-02 11:00:00,58.91,58.95,58.86,58.89,90511.0,49.4255,49.4591,49.3836,49.4087,90511.0
2020-07-02 11:05:00,58.89,58.98,58.88,58.9,78094.0,49.4087,49.4843,49.4004,49.4171,78094.0
2020-07-02 11:10:00,58.9,58.92,58.79,58.83,78404.0,49.4171,49.4339,49.3248,49.3584,78404.0
2020-07-02 11:15:00,58.84,59.04,58.84,59.04,88933.0,49.3668,49.5346,49.3668,49.5346,88933.0
2020-07-02 11:20:00,59.05,59.09,58.98,59.01,66493.0,49.543,49.5765,49.4843,49.5094,66493.0
2020-07-02 11:25:00,59.02,59.04,58.9,59.0,98280.0,49.5178,49.5346,49.4171,49.501,98280.0
2020-07-02 11:30:00,59.0,59.2,59.0,59.15,263309.0,49.501,49.6688,49.501,49.6269,263309.0
2020-07-02 11:35:00,59.15,59.2,59.09,59.16,72653.0,49.6269,49.6688,49.5765,49.6353,72653.0
2020-07-02 11:40:00,59.16,59.3,59.15,59.26,90597.0,49.6353,49.7527,49.6269,49.7192,90597.0
2020-07-02 11:45:00,59.28,59.28,59.2,59.22,51380.0,49.736,49.736,49.6688,49.6856,51380.0
2020-07-02 11:50:00,59.22,59.25,59.14,59.18,50725.0,49.6856,49.7108,49.6185,49.6521,50725.0
2020-07-02 11:55:00,59.19,59.23,59.08,59.11,110800.0,49.6604,49.694,49.5682,49.5933,110800.0
2020-07-02 12:00:00,59.11,59.12,59.02,59.06,47993.0,49.5933,49.6017,49.5178,49.5514,47993.0
2020-07-02 12:05:00,59.05,59.11,59.04,59.08,90587.0,49.543,49.5933,49.5346,49.5682,90587.0
2020-07-02 12:10:00,59.08,59.13,59.08,59.09,39807.0,49.5682,49.6101,49.5682,49.5765,39807.0
2020-07-02 12:15:00,59.08,59.09,59.02,59.08,53567.0,49.5682,49.5765,49.5178,49.5682,53567.0
2020-07-02 12:20:00,59.07,59.12,59.06,59.1,28625.0,49.5598,49.6017,49.5514,49.5849,28625.0
2020-07-02 12:25:00,59.1,59.15,59.08,59.12,36413.0,49.5849,49.6269,49.5682,49.6017,36413.0
2020-07-02 12:30:00,59.12,59.13,59.04,59.09,49232.0,49.6017,49.6101,49.5346,49.5765,49232.0
2020-07-02 12:35:00,59.09,59.1,59.03,59.05,31123.0,49.5765,49.5849,49.5262,49.543,31123.0
2020-07-02 12:40:00,59.05,59.08,59.03,59.07,46355.0,49.543,49.5682,49.5262,49.5598,46355.0
2020-07-02 12:45:00,59.07,59.1,59.06,59.09,16624.0,49.5598,49.5849,49.5514,49.5765,16624.0
2020-07-02 12:50:00,59.09,59.15,59.08,59.09,43849.0,49.5765,49.6269,49.5682,49.5765,43849.0
2020-07-02 12:55:00,59.09,59.17,59.08,59.15,70930.0,49.5765,49.6437,49.5682,49.6269,70930.0
2020-07-02 13:00:00,59.15,59.16,59.1,59.11,27890.0,49.6269,49.6353,49.5849,49.5933,27890.0
2020-07-02 13:05:00,59.1,59.16,59.1,59.15,76442.0,49.5849,49.6353,49.5849,49.6269,76442.0
2020-07-02 13:10:00,59.14,59.16,59.12,59.15,36935.0,49.6185,49.6353,49.6017,49.6269,36935.0
2020-07-02 13:15:00,59.15,59.19,59.14,59.15,24002.0,49.6269,49.6604,49.6185,49.6269,24002.0
2020-07-02 13:20:00,59.16,59.17,59.1,59.12,70785.0,49.6353,49.6437,49.5849,49.6017,70785.0
2020-07-02 13:25:00,59.12,59.13,59.1,59.12,36778.0,49.6017,49.6101,49.5849,49.6017,36778.0
2020-07-02 13:30:00,59.12,59.14,59.1,59.12,48596.0,49.6017,49.6185,49.5849,49.6017,48596.0
2020-07-02 13:35:00,59.12,59.14,59.04,59.07,59388.0,49.6017,49.6185,49.5346,49.5598,59388.0
2020-07-02 13:40:00,59.06,59.1,59.05,59.09,52134.0,49.5514,49.5849,49.543,49.5765,52134.0
2020-07-02 13:45:00,59.08,59.1,59.06,59.09,80599.0,49.5682,49.5849,49.5514,49.5765,80599.0
2020-07-02 13:50:00,59.09,59.12,59.08,59.09,63289.0,49.5765,49.6017,49.5682,49.5765,63289.0
2020-07-02 13:55:00,59.08,59.09,59.05,59.08,86105.0,49.5682,49.5765,49.543,49.5682,86105.0
2020-07-02 14:00:00,59.09,59.14,59.07,59.1,55689.0,49.5765,49.6185,49.5598,49.5849,55689.0
2020-07-02 14:05:00,59.1,59.16,59.07,59.16,52922.0,49.5849,49.6353,49.5598,49.6353,52922.0
2020-07-02 14:10:00,59.14,59.22,59.14,59.21,39120.0,49.6185,49.6856,49.6185,49.6772,39120.0
2020-07-02 14:15:00,59.21,59.22,59.15,59.18,35538.0,49.6772,49.6856,49.6269,49.6521,35538.0
2020-07-02 14:20:00,59.18,59.38,59.16,59.36,132047.0,49.6521,49.8199,49.6353,49.8031,132047.0
2020-07-02 14:25:00,59.36,59.49,59.35,59.41,154194.0,49.8031,49.9121,49.7947,49.845,154194.0
2020-07-02 14:30:00,59.42,59.44,59.38,59.39,46467.0,49.8534,49.8702,49.8199,49.8282,46467.0
2020-07-02 14:35:00,59.4,59.46,59.38,59.45,40958.0,49.8366,49.887,49.8199,49.8786,40958.0
2020-07-02 14:40:00,59.45,59.48,59.35,59.36,73593.0,49.8786,49.9038,49.7947,49.8031,73593.0
2020-07-02 14:45:00,59.36,59.38,59.27,59.33,69419.0,49.8031,49.8199,49.7276,49.7779,69419.0
2020-07-02 14:50:00,59.33,59.34,59.27,59.3,46096.0,49.7779,49.7863,49.7276,49.7527,46096.0
2020-07-02 14:55:00,59.3,59.38,59.28,59.37,64211.0,49.7527,49.8199,49.736,49.8115,64211.0
2020-07-02 15:00:00,59.37,59.42,59.34,59.41,70719.0,49.8115,49.8534,49.7863,49.845,70719.0
2020-07-02 15:05:00,59.41,59.45,59.37,59.39,47513.0,49.845,49.8786,49.8115,49.8282,47513.0
2020-07-02 15:10:00,59.38,59.39,59.27,59.27,64509.0,49.8199,49.8282,49.7276,49.7276,64509.0
2020-07-02 15:15:00,59.28,59.29,59.21,59.22,119083.0,49.736,49.7443,49.6772,49.6856,119083.0
2020-07-02 15:20:00,59.22,59.24,59.21,59.23,88899.0,49.6856,49.7024,49.6772,49.694,88899.0
2020-07-02 15:25:00,59.22,59.22,59.18,59.21,79000.0,49.6856,49.6856,49.6521,49.6772,79000.0
2020-07-02 15:30:00,59.21,59.32,59.21,59.28,138220.0,49.6772,49.7695,49.6772,49.736,138220.0
2020-07-02 15:35:00,59.28,59.33,59.25,59.3,86881.0,49.736,49.7779,49.7108,49.7527,86881.0
2020-07-02 15:40:00,59.31,59.32,59.19,59.23,122950.0,49.7611,49.7695,49.6604,49.694,122950.0
2020-07-02 15:45:00,59.23,59.35,59.22,59.24,228069.0,49.694,49.7947,49.6856,49.7024,228069.0
2020-07-02 15:50:00,59.25,59.32,59.14,59.18,294168.0,49.7108,49.7695,49.6185,49.6521,294168.0
2020-07-02 15:55:00,59.19,59.2,59.1,59.14,728016.0,49.6604,49.6688,49.5849,49.6185,728016.0
2020-07-06 09:30:00,59.6,59.71,59.22,59.26,380628.0,50.0044,50.0967,49.6856,49.7192,380628.0
2020-07-06 09:35:00,59.25,59.26,58.98,58.99,192362.0,49.7108,49.7192,49.4843,49.4926,192362.0
2020-07-06 09:40:00,58.98,59.35,58.87,59.3,281581.0,49.4843,49.7947,49.392,49.7527,281581.0
2020-07-06 09:45:00,59.31,59.51,59.31,59.48,128650.0,49.7611,49.9289,49.7611,49.9038,128650.0
2020-07-06 09:50:00,59.48,59.62,59.45,59.54,119259.0,49.9038,50.0212,49.8786,49.9541,119259.0
2020-07-06 09:55:00,59.55,59.73,59.52,59.72,162500.0,49.9625,50.1135,49.9373,50.1051,162500.0
2020-07-06 10:00:00,59.73,59.97,59.73,59.91,154576.0,50.1135,50.3149,50.1135,50.2645,154576.0
2020-07-06 10:05:00,59.92,59.95,59.8,59.86,145827.0,50.2729,50.2981,50.1722,50.2226,145827.0
2020-07-06 10:10:00,59.87,59.95,59.83,59.94,84537.0,50.231,50.2981,50.1974,50.2897,84537.0
2020-07-06 10:15:00,59.95,60.0,59.91,59.95,110653.0,50.2981,50.34,50.2645,50.2981,110653.0
2020-07-06 10:20:00,59.96,60.16,59.94,60.15,192160.0,50.3065,50.4743,50.2897,50.4659,192160.0
2020-07-06 10:25:00,60.14,60.16,59.96,60.1,106408.0,50.4575,50.4743,50.3065,50.4239,106408.0
2020-07-06 10:30:00,60.08,60.1,59.94,60.1,97345.0,50.4072,50.4239,50.2897,50.4239,97345.0
2020-07-06 10:35:00,60.09,60.17,60.09,60.12,142407.0,50.4155,50.4827,50.4155,50.4407,142407.0
2020-07-06 10:40:00,60.12,60.16,60.04,60.13,86911.0,50.4407,50.4743,50.3736,50.4491,86911.0
2020-07-06 10:45:00,60.14,60.42,60.13,60.33,177203.0,50.4575,50.6924,50.4491,50.6169,177203.0
2020-07-06 10:50:00,60.35,60.39,60.31,60.31,81095.0,50.6337,50.6672,50.6001,50.6001,81095.0
2020-07-06 10:55:00,60.31,60.45,60.3,60.41,85949.0,50.6001,50.7176,50.5917,50.684,85949.0
2020-07-06 11:00:00,60.42,60.44,60.37,60.38,51552.0,50.6924,50.7092,50.6505,50.6589,51552.0
2020-07-06 11:05:00,60.39,60.41,60.17,60.21,84961.0,50.6672,50.684,50.4827,50.5162,84961.0
2020-07-06 11:10:00,60.21,60.33,60.19,60.3,62287.0,50.5162,50.6169,50.4994,50.5917,62287.0
2020-07-06 11:15:00,60.3,60.32,60.24,60.29,47639.0,50.5917,50.6085,50.5414,50.5833,47639.0
2020-07-06 11:20:00,60.28,60.28,60.17,60.19,38661.0,50.575,50.575,50.4827,50.4994,38661.0
2020-07-06 11:25:00,60.2,60.2,60.08,60.1,51016.0,50.5078,50.5078,50.4072,50.4239,51016.0
2020-07-06 11:30:00,60.1,60.15,60.04,60.15,56730.0,50.4239,50.4659,50.3736,50.4659,56730.0
2020-07-06 11:35:00,60.15,60.2,60.15,60.18,53907.0,50.4659,50.5078,50.4659,50.4911,53907.0
2020-07-06 11:40:00,60.17,60.2,60.13,60.18,40749.0,50.4827,50.5078,50.4491,50.4911,40749.0
2020-07-06 11:45:00,60.18,60.26,60.16,60.25,70309.0,50.4911,50.5582,50.4743,50.5498,70309.0
2020-07-06 11:50:00,60.25,60.3,60.18,60.23,57696.0,50.5498,50.5917,50.4911,50.533,57696.0
2020-07-06 11:55:00,60.23,60.26,60.17,60.26,49513.0,50.533,50.5582,50.4827,50.5582,49513.0
2020-07-06 12:00:00,60.25,60.29,60.22,60.29,59462.0,50.5498,50.5833,50.5246,50.5833,59462.0
2020-07-06 12:05:00,60.29,60.35,60.28,60.33,54194.0,50.5833,50.6337,50.575,50.6169,54194.0
2020-07-06 12:10:00,60.32,60.36,60.28,60.36,56543.0,50.6085,50.6421,50.575,50.6421,56543.0
2020-07-06 12:15:00,60.36,60.44,60.33,60.33,60109.0,50.6421,50.7092,50.6169,50.6169,60109.0
2020-07-06 12:20:00,60.33,60.38,60.29,60.35,59556.0,50.6169,50.6589,50.5833,50.6337,59556.0
2020-07-06 12:25:00,60.35,60.41,60.33,60.34,36202.0,50.6337,50.684,50.6169,50.6253,36202.0
2020-07-06 12:30:00,60.33,60.38,60.24,60.25,45301.0,50.6169,50.6589,50.5414,50.5498,45301.0
2020-07-06 12:35:00,60.24,60.28,60.23,60.24,35211.0,50.5414,50.575,50.533,50.5414,35211.0
2020-07-06 12:40:00,60.24,60.33,60.2,60.33,30026.0,50.5414,50.6169,50.5078,50.6169,30026.0
2020-07-06 12:45:00,60.34,60.35,60.3,60.34,36072.0,50.6253,50.6337,50.5917,50.6253,36072.0
2020-07-06 12:50:00,60.34,60.42,60.32,60.41,41060.0,50.6253,50.6924,50.6085,50.684,41060.0
2020-07-06 12:55:00,60.42,60.45,60.39,60.42,61978.0,50.6924,50.7176,50.6672,50.6924,61978.0
2020-07-06 13:00:00,60.42,60.48,60.39,60.43,35244.0,50.6924,50.7428,50.6672,50.7008,35244.0
2020-07-06 13:05:00,60.43,60.56,60.42,60.55,102392.0,50.7008,50.8099,50.6924,50.8015,102392.0
2020-07-06 13:10:00,60.54,60.58,60.47,60.47,61864.0,50.7931,50.8267,50.7344,50.7344,61864.0
2020-07-06 13:15:00,60.47,60.51,60.46,60.48,30259.0,50.7344,50.7679,50.726,50.7428,30259.0
2020-07-06 13:20:00,60.48,60.48,60.32,60.36,50316.0,50.7428,50.7428,50.6085,50.6421,50316.0
2020-07-06 13:25:00,60.35,60.44,60.35,60.44,52299.0,50.6337,50.7092,50.6337,50.7092,52299.0
2020-07-06 13:30:00,60.44,60.45,60.37,60.38,43341.0,50.7092,50.7176,50.6505,50.6589,43341.0
2020-07-06 13:35:00,60.37,60.37,60.24,60.3,55171.0,50.6505,50.6505,50.5414,50.5917,55171.0
2020-07-06 13:40:00,60.31,60.41,60.29,60.39,32235.0,50.6001,50.684,50.5833,50.6672,32235.0
2020-07-06 13:45:00,60.39,60.39,60.34,60.37,37933.0,50.6672,50.6672,50.6253,50.6505,37933.0
2020-07-06 13:50:00,60.36,60.38,60.34,60.37,39341.0,50.6421,50.6589,50.6253,50.6505,39341.0
2020-07-06 13:55:00,60.38,60.43,60.35,60.42,41792.0,50.6589,50.7008,50.6337,50.6924,41792.0
2020-07-06 14:00:00,60.43,60.48,60.37,60.46,76105.0,50.7008,50.7428,50.6505,50.726,76105.0
2020-07-06 14:05:00,60.46,60.48,60.4,60.43,53111.0,50.726,50.7428,50.6756,50.7008,53111.0
2020-07-06 14:10:00,60.43,60.45,60.4,60.42,30488.0,50.7008,50.7176,50.6756,50.6924,30488.0
2020-07-06 14:15:00,60.42,60.44,60.3,60.3,42844.0,50.6924,50.7092,50.5917,50.5917,42844.0
2020-07-06 14:20:00,60.3,60.31,60.2,60.27,74566.0,50.5917,50.6001,50.5078,50.5666,74566.0
2020-07-06 14:25:00,60.26,60.27,60.19,60.2,54708.0,50.5582,50.5666,50.4994,50.5078,54708.0
2020-07-06 14:30:00,60.2,60.3,60.18,60.28,68404.0,50.5078,50.5917,50.4911,50.575,68404.0
2020-07-06 14:35:00,60.28,60.28,60.18,60.18,81214.0,50.575,50.575,50.4911,50.4911,81214.0
2020-07-06 14:40:00,60.18,60.19,60.1,60.14,51692.0,50.4911,50.4994,50.4239,50.4575,51692.0
2020-07-06 14:45:00,60.13,60.16,60.1,60.12,51008.0,50.4491,50.4743,50.4239,50.4407,51008.0
2020-07-06 14:50:00,60.12,60.16,60.08,60.11,47486.0,50.4407,50.4743,50.4072,50.4323,47486.0
2020-07-06 14:55:00,60.12,60.13,60.07,60.08,42438.0,50.4407,50.4491,50.3988,50.4072,42438.0
2020-07-06 15:00:00,60.07,60.1,60.04,60.09,46388.0,50.3988,50.4239,50.3736,50.4155,46388.0
2020-07-06 15:05:00,60.09,60.12,60.06,60.07,38763.0,50.4155,50.4407,50.3904,50.3988,38763.0
2020-07-06 15:10:00,60.08,60.08,59.97,59.98,54052.0,50.4072,50.4072,50.3149,50.3233,54052.0
2020-07-06 15:15:00,59.99,60.06,59.95,60.05,78687.0,50.3316,50.3904,50.2981,50.382,78687.0
2020-07-06 15:20:00,60.04,60.04,59.97,59.98,66166.0,50.3736,50.3736,50.3149,50.3233,66166.0
2020-07-06 15:25:00,59.99,60.02,59.97,60.01,64841.0,50.3316,50.3568,50.3149,50.3484,64841.0
2020-07-06 15:30:00,60.02,60.07,59.99,60.06,92538.0,50.3568,50.3988,50.3316,50.3904,92538.0
2020-07-06 15:35:00,60.06,60.12,60.05,60.1,73857.0,50.3904,50.4407,50.382,50.4239,73857.0
2020-07-06 15:40:00,60.09,60.12,60.03,60.05,76171.0,50.4155,50.4407,50.3652,50.382,76171.0
2020-07-06 15:45:00,60.05,60.25,60.04,60.23,119089.0,50.382,50.5498,50.3736,50.533,119089.0
2020-07-06 15:50:00,60.25,60.41,60.18,60.28,183846.0,50.5498,50.684,50.4911,50.575,183846.0
2020-07-06 15:55:00,60.29,60.29,60.13,60.19,397224.0,50.5833,50.5833,50.4491,50.4994,397224.0
2020-07-07 09:30:00,59.76,59.88,59.58,59.59,233942.0,50.1387,50.2394,49.9877,49.996,233942.0
2020-07-07 09:35:00,59.61,59.89,59.52,59.88,141131.0,50.0128,50.2477,49.9373,50.2394,141131.0
2020-07-07 09:40:00,59.87,60.03,59.78,60.02,113223.0,50.231,50.3652,50.1555,50.3568,113223.0
2020-07-07 09:45:00,60.02,60.04,59.91,59.93,115335.0,50.3568,50.3736,50.2645,50.2813,115335.0
2020-07-07 09:50:00,59.93,60.08,59.9,59.97,120619.0,50.2813,50.4072,50.2561,50.3149,120619.0
2020-07-07 09:55:00,59.97,60.13,59.91,60.11,85713.0,50.3149,50.4491,50.2645,50.4323,85713.0
2020-07-07 10:00:00,60.11,60.31,60.07,60.3,106085.0,50.4323,50.6001,50.3988,50.5917,106085.0
2020-07-07 10:05:00,60.3,60.33,60.17,60.3,85439.0,50.5917,50.6169,50.4827,50.5917,85439.0
2020-07-07 10:10:00,60.31,60.43,60.27,60.33,125184.0,50.6001,50.7008,50.5666,50.6169,125184.0
2020-07-07 10:15:00,60.34,60.45,60.29,60.29,103376.0,50.6253,50.7176,50.5833,50.5833,103376.0
2020-07-07 10:20:00,60.3,60.35,60.28,60.28,114456.0,50.5917,50.6337,50.575,50.575,114456.0
2020-07-07 10:25:00,60.27,60.34,60.25,60.32,74528.0,50.5666,50.6253,50.5498,50.6085,74528.0
2020-07-07 10:30:00,60.33,60.33,60.2,60.25,99657.0,50.6169,50.6169,50.5078,50.5498,99657.0
2020-07-07 10:35:00,60.25,60.33,60.21,60.32,125621.0,50.5498,50.6169,50.5162,50.6085,125621.0
2020-07-07 10:40:00,60.33,60.44,60.3,60.36,91635.0,50.6169,50.7092,50.5917,50.6421,91635.0
2020-07-07 10:45:00,60.34,60.44,60.31,60.43,80664.0,50.6253,50.7092,50.6001,50.7008,80664.0
2020-07-07 10:50:00,60.44,60.59,60.43,60.53,124734.0,50.7092,50.835,50.7008,50.7847,124734.0
2020-07-07 10:55:00,60.53,60.53,60.37,60.38,72019.0,50.7847,50.7847,50.6505,50.6589,72019.0
2020-07-07 11:00:00,60.38,60.59,60.36,60.58,79544.0,50.6589,50.835,50.6421,50.8267,79544.0
2020-07-07 11:05:00,60.58,60.6,60.41,60.42,94010.0,50.8267,50.8434,50.684,50.6924,94010.0
2020-07-07 11:10:00,60.42,60.51,60.37,60.45,60717.0,50.6924,50.7679,50.6505,50.7176,60717.0
2020-07-07 11:15:00,60.45,60.52,60.45,60.51,70595.0,50.7176,50.7763,50.7176,50.7679,70595.0
2020-07-07 11:20:00,60.51,60.56,60.49,60.55,90707.0,50.7679,50.8099,50.7511,50.8015,90707.0
2020-07-07 11:25:00,60.55,60.57,60.51,60.52,100859.0,50.8015,50.8183,50.7679,50.7763,100859.0
2020-07-07 11:30:00,60.53,60.55,60.38,60.39,71926.0,50.7847,50.8015,50.6589,50.6672,71926.0
2020-07-07 11:35:00,60.39,60.45,60.36,60.43,60580.0,50.6672,50.7176,50.6421,50.7008,60580.0
2020-07-07 11:40:00,60.42,60.5,60.42,60.46,45278.0,50.6924,50.7595,50.6924,50.726,45278.0
2020-07-07 11:45:00,60.45,60.5,60.45,60.5,23825.0,50.7176,50.7595,50.7176,50.7595,23825.0
2020-07-07 11:50:00,60.48,60.57,60.47,60.53,54743.0,50.7428,50.8183,50.7344,50.7847,54743.0
2020-07-07 11:55:00,60.52,60.61,60.49,60.57,67830.0,50.7763,50.8518,50.7511,50.8183,67830.0
2020-07-07 12:00:00,60.57,60.61,60.5,60.5,63625.0,50.8183,50.8518,50.7595,50.7595,63625.0
2020-07-07 12:05:00,60.51,60.53,60.4,60.42,47889.0,50.7679,50.7847,50.6756,50.6924,47889.0
2020-07-07 12:10:00,60.43,60.56,60.42,60.51,62423.0,50.7008,50.8099,50.6924,50.7679,62423.0
2020-07-07 12:15:00,60.5,60.52,60.42,60.44,73204.0,50.7595,50.7763,50.6924,50.7092,73204.0
2020-07-07 12:20:00,60.44,60.47,60.4,60.44,60469.0,50.7092,50.7344,50.6756,50.7092,60469.0
2020-07-07 12:25:00,60.44,60.5,60.42,60.43,43748.0,50.7092,50.7595,50.6924,50.7008,43748.0
2020-07-07 12:30:00,60.43,60.44,60.37,60.42,46895.0,50.7008,50.7092,50.6505,50.6924,46895.0
2020-07-07 12:35:00,60.42,60.43,60.37,60.41,66215.0,50.6924,50.7008,50.6505,50.684,66215.0
2020-07-07 12:40:00,60.41,60.47,60.4,60.47,46066.0,50.684,50.7344,50.6756,50.7344,46066.0
2020-07-07 12:45:00,60.46,60.48,60.41,60.45,31901.0,50.726,50.7428,50.684,50.7176,31901.0
2020-07-07 12:50:00,60.44,60.44,60.32,60.4,52696.0,50.7092,50.7092,50.6085,50.6756,52696.0
2020-07-07 12:55:00,60.41,60.46,60.38,60.41,32882.0,50.684,50.726,50.6589,50.684,32882.0
2020-07-07 13:00:00,60.4,60.43,60.31,60.31,48387.0,50.6756,50.7008,50.6001,50.6001,48387.0
2020-07-07 13:05:00,60.31,60.33,60.27,60.29,66769.0,50.6001,50.6169,50.5666,50.5833,66769.0
2020-07-07 13:10:00,60.29,60.33,60.28,60.32,61307.0,50.5833,50.6169,50.575,50.6085,61307.0
2020-07-07 13:15:00,60.31,60.35,60.29,60.3,49852.0,50.6001,50.6337,50.5833,50.5917,49852.0
2020-07-07 13:20:00,60.3,60.3,60.22,60.28,58531.0,50.5917,50.5917,50.5246,50.575,58531.0
2020-07-07 13:25:00,60.27,60.36,60.24,60.35,239417.0,50.5666,50.6421,50.5414,50.6337,239417.0
2020-07-07 13:30:00,60.34,60.34,60.25,60.26,42381.0,50.6253,50.6253,50.5498,50.5582,42381.0
2020-07-07 13:35:00,60.27,60.3,60.25,60.29,78382.0,50.5666,50.5917,50.5498,50.5833,78382.0
2020-07-07 13:40:00,60.28,60.33,60.25,60.3,63656.0,50.575,50.6169,50.5498,50.5917,63656.0
2020-07-07 13:45:00,60.3,60.31,60.26,60.29,83912.0,50.5917,50.6001,50.5582,50.5833,83912.0
2020-07-07 13:50:00,60.29,60.3,60.25,60.3,63522.0,50.5833,50.5917,50.5498,50.5917,63522.0
2020-07-07 13:55:00,60.29,60.33,60.29,60.32,45496.0,50.5833,50.6169,50.5833,50.6085,45496.0
2020-07-07 14:00:00,60.32,60.35,60.28,60.29,41191.0,50.6085,50.6337,50.575,50.5833,41191.0
2020-07-07 14:05:00,60.29,60.3,60.24,60.26,64596.0,50.5833,50.5917,50.5414,50.5582,64596.0
2020-07-07 14:10:00,60.26,60.35,60.26,60.32,29760.0,50.5582,50.6337,50.5582,50.6085,29760.0
2020-07-07 14:15:00,60.31,60.33,60.27,60.3,43879.0,50.6001,50.6169,50.5666,50.5917,43879.0
2020-07-07 14:20:00,60.3,60.36,60.29,60.36,37203.0,50.5917,50.6421,50.5833,50.6421,37203.0
2020-07-07 14:25:00,60.36,60.4,60.28,60.29,104218.0,50.6421,50.6756,50.575,50.5833,104218.0
2020-07-07 14:30:00,60.29,60.29,60.23,60.25,72150.0,50.5833,50.5833,50.533,50.5498,72150.0
2020-07-07 14:35:00,60.25,60.38,60.24,60.38,62290.0,50.5498,50.6589,50.5414,50.6589,62290.0
2020-07-07 14:40:00,60.38,60.51,60.37,60.49,116852.0,50.6589,50.7679,50.6505,50.7511,116852.0
2020-07-07 14:45:00,60.48,60.49,60.38,60.41,39885.0,50.7428,50.7511,50.6589,50.684,39885.0
2020-07-07 14:50:00,60.41,60.46,60.4,60.43,38933.0,50.684,50.726,50.6756,50.7008,38933.0
2020-07-07 14:55:00,60.43,60.47,60.4,60.46,84446.0,50.7008,50.7344,50.6756,50.726,84446.0
2020-07-07 15:00:00,60.46,60.46,60.29,60.31,274099.0,50.726,50.726,50.5833,50.6001,274099.0
2020-07-07 15:05:00,60.3,60.35,60.22,60.27,134998.0,50.5917,50.6337,50.5246,50.5666,134998.0
2020-07-07 15:10:00,60.26,60.29,60.24,60.27,107818.0,50.5582,50.5833,50.5414,50.5666,107818.0
2020-07-07 15:15:00,60.27,60.32,60.25,60.3,100119.0,50.5666,50.6085,50.5498,50.5917,100119.0
2020-07-07 15:20:00,60.3,60.31,60.18,60.23,114207.0,50.5917,50.6001,50.4911,50.533,114207.0
2020-07-07 15:25:00,60.23,60.25,60.1,60.15,80741.0,50.533,50.5498,50.4239,50.4659,80741.0
2020-07-07 15:30:00,60.16,60.2,60.09,60.16,101311.0,50.4743,50.5078,50.4155,50.4743,101311.0
2020-07-07 15:35:00,60.15,60.18,60.06,60.08,127722.0,50.4659,50.4911,50.3904,50.4072,127722.0
2020-07-07 15:40:00,60.07,60.13,60.01,60.1,186225.0,50.3988,50.4491,50.3484,50.4239,186225.0
2020-07-07 15:45:00,60.09,60.17,60.07,60.11,154758.0,50.4155,50.4827,50.3988,50.4323,154758.0
2020-07-07 15:50:00,60.12,60.2,59.91,59.97,355862.0,50.4407,50.5078,50.2645,50.3149,355862.0
2020-07-07 15:55:00,59.97,60.3,59.95,60.3,1154699.0,50.3149,50.5917,50.2981,50.5917,1154699.0
2020-07-08 09:30:00,60.32,60.45,60.22,60.34,216607.0,50.6085,50.7176,50.5246,50.6253,216607.0
2020-07-08 09:35:00,60.33,60.38,60.23,60.33,101576.0,50.6169,50.6589,50.533,50.6169,101576.0
2020-07-08 09:40:00,60.33,60.4,60.2,60.32,109296.0,50.6169,50.6756,50.5078,50.6085,109296.0
2020-07-08 09:45:00,60.31,60.34,60.21,60.3,90007.0,50.6001,50.6253,50.5162,50.5917,90007.0
2020-07-08 09:50:00,60.29,60.46,60.29,60.35,64889.0,50.5833,50.726,50.5833,50.6337,64889.0
2020-07-08 09:55:00,60.35,60.38,60.21,60.23,91861.0,50.6337,50.6589,50.5162,50.533,91861.0
2020-07-08 10:00:00,60.23,60.32,60.22,60.27,114019.0,50.533,50.6085,50.5246,50.5666,114019.0
2020-07-08 10:05:00,60.26,60.35,60.16,60.3,137665.0,50.5582,50.6337,50.4743,50.5917,137665.0
2020-07-08 10:10:00,60.3,60.33,60.19,60.23,91105.0,50.5917,50.6169,50.4994,50.533,91105.0
2020-07-08 10:15:00,60.23,60.32,60.15,60.31,77504.0,50.533,50.6085,50.4659,50.6001,77504.0
2020-07-08 10:20:00,60.31,60.46,60.3,60.45,77920.0,50.6001,50.726,50.5917,50.7176,77920.0
2020-07-08 10:25:00,60.45,60.68,60.4,60.4,153181.0,50.7176,50.9106,50.6756,50.6756,153181.0
2020-07-08 10:30:00,60.39,60.45,60.32,60.4,78558.0,50.6672,50.7176,50.6085,50.6756,78558.0
2020-07-08 10:35:00,60.4,60.44,60.36,60.39,52862.0,50.6756,50.7092,50.6421,50.6672,52862.0
2020-07-08 10:40:00,60.37,60.41,60.24,60.24,61534.0,50.6505,50.684,50.5414,50.5414,61534.0
2020-07-08 10:45:00,60.24,60.26,60.14,60.24,51779.0,50.5414,50.5582,50.4575,50.5414,51779.0
2020-07-08 10:50:00,60.24,60.25,60.18,60.25,47745.0,50.5414,50.5498,50.4911,50.5498,47745.0
2020-07-08 10:55:00,60.25,60.27,60.18,60.23,40868.0,50.5498,50.5666,50.4911,50.533,40868.0
2020-07-08 11:00:00,60.22,60.24,60.06,60.09,47421.0,50.5246,50.5414,50.3904,50.4155,47421.0
2020-07-08 11:05:00,60.09,60.12,60.01,60.01,60952.0,50.4155,50.4407,50.3484,50.3484,60952.0
2020-07-08 11:10:00,60.01,60.14,60.01,60.11,86263.0,50.3484,50.4575,50.3484,50.4323,86263.0
2020-07-08 11:15:00,60.11,60.12,59.83,59.84,141459.0,50.4323,50.4407,50.1974,50.2058,141459.0
2020-07-08 11:20:00,59.84,59.94,59.84,59.9,100874.0,50.2058,50.2897,50.2058,50.2561,100874.0
2020-07-08 11:25:00,59.9,59.95,59.87,59.95,64075.0,50.2561,50.2981,50.231,50.2981,64075.0
2020-07-08 11:30:00,59.94,59.94,59.8,59.87,67783.0,50.2897,50.2897,50.1722,50.231,67783.0
2020-07-08 11:35:00,59.87,59.9,59.83,59.87,60117.0,50.231,50.2561,50.1974,50.231,60117.0
2020-07-08 11:40:00,59.87,59.91,59.83,59.9,49307.0,50.231,50.2645,50.1974,50.2561,49307.0
2020-07-08 11:45:00,59.9,59.94,59.86,59.87,32853.0,50.2561,50.2897,50.2226,50.231,32853.0
2020-07-08 11:50:00,59.86,59.86,59.75,59.78,73183.0,50.2226,50.2226,50.1303,50.1555,73183.0
2020-07-08 11:55:00,59.78,59.84,59.76,59.8,46677.0,50.1555,50.2058,50.1387,50.1722,46677.0
2020-07-08 12:00:00,59.81,59.82,59.78,59.79,32113.0,50.1806,50.189,50.1555,50.1638,32113.0
2020-07-08 12:05:00,59.8,59.82,59.73,59.73,59419.0,50.1722,50.189,50.1135,50.1135,59419.0
2020-07-08 12:10:00,59.73,59.8,59.72,59.76,53480.0,50.1135,50.1722,50.1051,50.1387,53480.0
2020-07-08 12:15:00,59.77,59.83,59.72,59.81,69263.0,50.1471,50.1974,50.1051,50.1806,69263.0
2020-07-08 12:20:00,59.82,59.89,59.73,59.73,78172.0,50.189,50.2477,50.1135,50.1135,78172.0
2020-07-08 12:25:00,59.74,59.84,59.73,59.82,40673.0,50.1219,50.2058,50.1135,50.189,40673.0
2020-07-08 12:30:00,59.82,59.9,59.8,59.83,86302.0,50.189,50.2561,50.1722,50.1974,86302.0
2020-07-08 12:35:00,59.83,59.86,59.75,59.77,45084.0,50.1974,50.2226,50.1303,50.1471,45084.0
2020-07-08 12:40:00,59.77,59.79,59.74,59.74,51467.0,50.1471,50.1638,50.1219,50.1219,51467.0
2020-07-08 12:45:00,59.75,59.78,59.72,59.78,29889.0,50.1303,50.1555,50.1051,50.1555,29889.0
2020-07-08 12:50:00,59.78,59.8,59.69,59.7,72186.0,50.1555,50.1722,50.0799,50.0883,72186.0
2020-07-08 12:55:00,59.69,59.76,59.66,59.76,65616.0,50.0799,50.1387,50.0548,50.1387,65616.0
2020-07-08 13:00:00,59.76,59.77,59.71,59.73,38411.0,50.1387,50.1471,50.0967,50.1135,38411.0
2020-07-08 13:05:00,59.73,59.75,59.68,59.72,50825.0,50.1135,50.1303,50.0716,50.1051,50825.0
2020-07-08 13:10:00,59.71,59.72,59.66,59.66,41252.0,50.0967,50.1051,50.0548,50.0548,41252.0
2020-07-08 13:15:00,59.67,59.67,59.55,59.58,73652.0,50.0632,50.0632,49.9625,49.9877,73652.0
2020-07-08 13:20:00,59.59,59.59,59.49,59.51,53356.0,49.996,49.996,49.9121,49.9289,53356.0
2020-07-08 13:25:00,59.51,59.51,59.38,59.43,67012.0,49.9289,49.9289,49.8199,49.8618,67012.0
2020-07-08 13:30:00,59.42,59.49,59.42,59.49,49093.0,49.8534,49.9121,49.8534,49.9121,49093.0
2020-07-08 13:35:00,59.49,59.53,59.46,59.53,29697.0,49.9121,49.9457,49.887,49.9457,29697.0
2020-07-08 13:40:00,59.52,59.53,59.49,59.51,41256.0,49.9373,49.9457,49.9121,49.9289,41256.0
2020-07-08 13:45:00,59.51,59.53,59.46,59.46,52400.0,49.9289,49.9457,49.887,49.887,52400.0
2020-07-08 13:50:00,59.45,59.47,59.4,59.41,60943.0,49.8786,49.8954,49.8366,49.845,60943.0
2020-07-08 13:55:00,59.41,59.41,59.32,59.35,52385.0,49.845,49.845,49.7695,49.7947,52385.0
2020-07-08 14:00:00,59.35,59.42,59.32,59.35,61921.0,49.7947,49.8534,49.7695,49.7947,61921.0
2020-07-08 14:05:00,59.34,59.38,59.32,59.36,80526.0,49.7863,49.8199,49.7695,49.8031,80526.0
2020-07-08 14:10:00,59.36,59.42,59.33,59.42,115129.0,49.8031,49.8534,49.7779,49.8534,115129.0
2020-07-08 14:15:00,59.42,59.49,59.32,59.33,92254.0,49.8534,49.9121,49.7695,49.7779,92254.0
2020-07-08 14:20:00,59.33,59.43,59.28,59.29,92789.0,49.7779,49.8618,49.736,49.7443,92789.0
2020-07-08 14:25:00,59.3,59.4,59.28,59.4,54651.0,49.7527,49.8366,49.736,49.8366,54651.0
2020-07-08 14:30:00,59.41,59.44,59.38,59.4,44854.0,49.845,49.8702,49.8199,49.8366,44854.0
2020-07-08 14:35:00,59.4,59.45,59.38,59.45,53724.0,49.8366,49.8786,49.8199,49.8786,53724.0
2020-07-08 14:40:00,59.45,59.46,59.39,59.41,56022.0,49.8786,49.887,49.8282,49.845,56022.0
2020-07-08 14:45:00,59.41,59.42,59.33,59.39,49852.0,49.845,49.8534,49.7779,49.8282,49852.0
2020-07-08 14:50:00,59.39,59.41,59.35,59.37,56402.0,49.8282,49.845,49.7947,49.8115,56402.0
2020-07-08 14:55:00,59.37,59.45,59.36,59.43,60846.0,49.8115,49.8786,49.8031,49.8618,60846.0
2020-07-08 15:00:00,59.43,59.45,59.39,59.43,40198.0,49.8618,49.8786,49.8282,49.8618,40198.0
2020-07-08 15:05:00,59.43,59.48,59.41,59.43,75580.0,49.8618,49.9038,49.845,49.8618,75580.0
2020-07-08 15:10:00,59.42,59.49,59.4,59.42,68237.0,49.8534,49.9121,49.8366,49.8534,68237.0
2020-07-08 15:15:00,59.42,59.46,59.39,59.45,57946.0,49.8534,49.887,49.8282,49.8786,57946.0
2020-07-08 15:20:00,59.46,59.6,59.45,59.6,96226.0,49.887,50.0044,49.8786,50.0044,96226.0
2020-07-08 15:25:00,59.6,59.63,59.48,59.56,175713.0,50.0044,50.0296,49.9038,49.9709,175713.0
2020-07-08 15:30:00,59.56,59.6,59.53,59.54,128806.0,49.9709,50.0044,49.9457,49.9541,128806.0
2020-07-08 15:35:00,59.53,59.56,59.45,59.47,142566.0,49.9457,49.9709,49.8786,49.8954,142566.0
2020-07-08 15:40:00,59.47,59.48,59.42,59.44,138968.0,49.8954,49.9038,49.8534,49.8702,138968.0
2020-07-08 15:45:00,59.44,59.53,59.42,59.5,146562.0,49.8702,49.9457,49.8534,49.9205,146562.0
2020-07-08 15:50:00,59.51,59.55,59.41,59.55,187359.0,49.9289,49.9625,49.845,49.9625,187359.0
2020-07-08 15:55:00,59.54,59.7,59.48,59.58,534458.0,49.9541,50.0883,49.9038,49.9877,534458.0
2020-07-09 09:30:00,59.66,59.88,59.65,59.81,177429.0,50.0548,50.2394,50.0464,50.1806,177429.0
2020-07-09 09:35:00,59.81,60.14,59.75,60.05,126447.0,50.1806,50.4575,50.1303,50.382,126447.0
2020-07-09 09:40:00,60.06,60.06,59.78,59.79,65146.0,50.3904,50.3904,50.1555,50.1638,65146.0
2020-07-09 09:45:00,59.8,59.87,59.68,59.73,118747.0,50.1722,50.231,50.0716,50.1135,118747.0
2020-07-09 09:50:00,59.72,59.79,59.66,59.76,78919.0,50.1051,50.1638,50.0548,50.1387,78919.0
2020-07-09 09:55:00,59.77,59.78,59.65,59.7,53951.0,50.1471,50.1555,50.0464,50.0883,53951.0
2020-07-09 10:00:00,59.69,59.69,59.54,59.6,102328.0,50.0799,50.0799,49.9541,50.0044,102328.0
2020-07-09 10:05:00,59.6,59.64,59.49,59.58,45537.0,50.0044,50.038,49.9121,49.9877,45537.0
2020-07-09 10:10:00,59.58,59.63,59.5,59.54,47956.0,49.9877,50.0296,49.9205,49.9541,47956.0
2020-07-09 10:15:00,59.53,59.56,59.43,59.49,44979.0,49.9457,49.9709,49.8618,49.9121,44979.0
2020-07-09 10:20:00,59.49,59.5,59.22,59.24,118927.0,49.9121,49.9205,49.6856,49.7024,118927.0
2020-07-09 10:25:00,59.25,59.33,59.14,59.16,141562.0,49.7108,49.7779,49.6185,49.6353,141562.0
2020-07-09 10:30:00,59.15,59.28,59.14,59.19,59712.0,49.6269,49.736,49.6185,49.6604,59712.0
2020-07-09 10:35:00,59.19,59.2,58.89,58.94,95098.0,49.6604,49.6688,49.4087,49.4507,95098.0
2020-07-09 10:40:00,58.95,59.0,58.8,58.83,511039.0,49.4591,49.501,49.3332,49.3584,511039.0
2020-07-09 10:45:00,58.84,58.9,58.74,58.75,132196.0,49.3668,49.4171,49.2829,49.2913,132196.0
2020-07-09 10:50:00,58.74,58.86,58.7,58.72,73432.0,49.2829,49.3836,49.2493,49.2661,73432.0
2020-07-09 10:55:00,58.71,58.73,58.47,58.5,135040.0,49.2577,49.2745,49.0564,49.0815,135040.0
2020-07-09 11:00:00,58.51,58.62,58.31,58.4,111606.0,49.0899,49.1822,48.9221,48.9976,111606.0
2020-07-09 11:05:00,58.39,58.58,58.28,58.55,102944.0,48.9892,49.1487,48.897,49.1235,102944.0
2020-07-09 11:10:00,58.57,58.57,58.38,58.39,89392.0,49.1403,49.1403,48.9809,48.9892,89392.0
2020-07-09 11:15:00,58.39,58.4,58.04,58.06,133515.0,48.9892,48.9976,48.6956,48.7124,133515.0
2020-07-09 11:20:00,58.06,58.18,58.06,58.1,84594.0,48.7124,48.8131,48.7124,48.7459,84594.0
2020-07-09 11:25:00,58.09,58.13,57.92,58.1,122900.0,48.7375,48.7711,48.5949,48.7459,122900.0
2020-07-09 11:30:00,58.1,58.12,58.02,58.09,60360.0,48.7459,48.7627,48.6788,48.7375,60360.0
2020-07-09 11:35:00,58.08,58.11,58.01,58.03,67560.0,48.7292,48.7543,48.6704,48.6872,67560.0
2020-07-09 11:40:00,58.04,58.04,57.83,57.88,124056.0,48.6956,48.6956,48.5194,48.5614,124056.0
2020-07-09 11:45:00,57.87,58.1,57.85,58.02,143006.0,48.553,48.7459,48.5362,48.6788,143006.0
2020-07-09 11:50:00,58.02,58.04,57.9,57.99,57489.0,48.6788,48.6956,48.5781,48.6536,57489.0
2020-07-09 11:55:00,57.99,58.07,57.96,58.04,99149.0,48.6536,48.7208,48.6285,48.6956,99149.0
2020-07-09 12:00:00,58.05,58.21,58.04,58.18,94543.0,48.704,48.8382,48.6956,48.8131,94543.0
2020-07-09 12:05:00,58.18,58.21,58.13,58.16,76920.0,48.8131,48.8382,48.7711,48.7963,76920.0
2020-07-09 12:10:00,58.17,58.27,58.16,58.21,37080.0,48.8047,48.8886,48.7963,48.8382,37080.0
2020-07-09 12:15:00,58.2,58.35,58.2,58.32,41589.0,48.8298,48.9557,48.8298,48.9305,41589.0
2020-07-09 12:20:00,58.32,58.36,58.21,58.22,65953.0,48.9305,48.9641,48.8382,48.8466,65953.0
2020-07-09 12:25:00,58.22,58.26,58.19,58.21,50966.0,48.8466,48.8802,48.8214,48.8382,50966.0
2020-07-09 12:30:00,58.22,58.25,58.15,58.21,42420.0,48.8466,48.8718,48.7879,48.8382,42420.0
2020-07-09 12:35:00,58.2,58.26,58.15,58.23,49829.0,48.8298,48.8802,48.7879,48.855,49829.0
2020-07-09 12:40:00,58.23,58.3,58.22,58.25,56127.0,48.855,48.9137,48.8466,48.8718,56127.0
2020-07-09 12:45:00,58.25,58.33,58.23,58.26,50178.0,48.8718,48.9389,48.855,48.8802,50178.0
2020-07-09 12:50:00,58.25,58.32,58.16,58.17,97809.0,48.8718,48.9305,48.7963,48.8047,97809.0
2020-07-09 12:55:00,58.17,58.27,58.14,58.26,59633.0,48.8047,48.8886,48.7795,48.8802,59633.0
2020-07-09 13:00:00,58.26,58.37,58.22,58.25,92178.0,48.8802,48.9725,48.8466,48.8718,92178.0
2020-07-09 13:05:00,58.26,58.29,58.22,58.26,36513.0,48.8802,48.9053,48.8466,48.8802,36513.0
2020-07-09 13:10:00,58.26,58.3,58.18,58.18,70002.0,48.8802,48.9137,48.8131,48.8131,70002.0
2020-07-09 13:15:00,58.19,58.24,58.15,58.18,56820.0,48.8214,48.8634,48.7879,48.8131,56820.0
2020-07-09 13:20:00,58.19,58.27,58.15,58.26,88523.0,48.8214,48.8886,48.7879,48.8802,88523.0
2020-07-09 13:25:00,58.25,58.26,58.18,58.21,83329.0,48.8718,48.8802,48.8131,48.8382,83329.0
2020-07-09 13:30:00,58.22,58.26,58.16,58.25,55404.0,48.8466,48.8802,48.7963,48.8718,55404.0
2020-07-09 13:35:00,58.25,58.32,58.24,58.29,32152.0,48.8718,48.9305,48.8634,48.9053,32152.0
2020-07-09 13:40:00,58.29,58.36,58.23,58.28,51245.0,48.9053,48.9641,48.855,48.897,51245.0
2020-07-09 13:45:00,58.28,58.4,58.26,58.4,135866.0,48.897,48.9976,48.8802,48.9976,135866.0
2020-07-09 13:50:00,58.4,58.42,58.33,58.36,93525.0,48.9976,49.0144,48.9389,48.9641,93525.0
2020-07-09 13:55:00,58.36,58.42,58.33,58.34,61256.0,48.9641,49.0144,48.9389,48.9473,61256.0
2020-07-09 14:00:00,58.34,58.44,58.3,58.37,36482.0,48.9473,49.0312,48.9137,48.9725,36482.0
2020-07-09 14:05:00,58.37,58.4,58.31,58.32,51927.0,48.9725,48.9976,48.9221,48.9305,51927.0
2020-07-09 14:10:00,58.32,58.33,58.17,58.19,92706.0,48.9305,48.9389,48.8047,48.8214,92706.0
2020-07-09 14:15:00,58.19,58.23,58.12,58.2,397553.0,48.8214,48.855,48.7627,48.8298,397553.0
2020-07-09 14:20:00,58.2,58.3,58.14,58.17,252680.0,48.8298,48.9137,48.7795,48.8047,252680.0
2020-07-09 14:25:00,58.17,58.21,58.07,58.13,90302.0,48.8047,48.8382,48.7208,48.7711,90302.0
2020-07-09 14:30:00,58.13,58.18,58.11,58.12,69694.0,48.7711,48.8131,48.7543,48.7627,69694.0
2020-07-09 14:35:00,58.12,58.17,58.08,58.1,58222.0,48.7627,48.8047,48.7292,48.7459,58222.0
2020-07-09 14:40:00,58.1,58.13,57.97,58.03,125832.0,48.7459,48.7711,48.6369,48.6872,125832.0
2020-07-09 14:45:00,58.03,58.12,58.02,58.09,53533.0,48.6872,48.7627,48.6788,48.7375,53533.0
2020-07-09 14:50:00,58.09,58.2,58.08,58.12,107156.0,48.7375,48.8298,48.7292,48.7627,107156.0
2020-07-09 14:55:00,58.13,58.32,58.12,58.31,90153.0,48.7711,48.9305,48.7627,48.9221,90153.0
2020-07-09 15:00:00,58.31,58.4,58.29,58.33,80057.0,48.9221,48.9976,48.9053,48.9389,80057.0
2020-07-09 15:05:00,58.32,58.32,58.22,58.24,64322.0,48.9305,48.9305,48.8466,48.8634,64322.0
2020-07-09 15:10:00,58.23,58.29,58.16,58.25,77512.0,48.855,48.9053,48.7963,48.8718,77512.0
2020-07-09 15:15:00,58.25,58.3,58.1,58.12,77592.0,48.8718,48.9137,48.7459,48.7627,77592.0
2020-07-09 15:20:00,58.12,58.12,58.06,58.09,89493.0,48.7627,48.7627,48.7124,48.7375,89493.0
2020-07-09 15:25:00,58.1,58.15,58.03,58.07,81927.0,48.7459,48.7879,48.6872,48.7208,81927.0
2020-07-09 15:30:00,58.06,58.06,57.88,57.91,172801.0,48.7124,48.7124,48.5614,48.5865,172801.0
2020-07-09 15:35:00,57.91,58.01,57.84,57.98,160165.0,48.5865,48.6704,48.5278,48.6453,160165.0
2020-07-09 15:40:00,57.98,58.01,57.93,57.98,133788.0,48.6453,48.6704,48.6033,48.6453,133788.0
2020-07-09 15:45:00,57.97,58.09,57.89,57.99,291810.0,48.6369,48.7375,48.5697,48.6536,291810.0
2020-07-09 15:50:00,57.98,57.99,57.89,57.96,334361.0,48.6453,48.6536,48.5697,48.6285,334361.0
2020-07-09 15:55:00,57.96,58.13,57.86,58.12,971694.0,48.6285,48.7711,48.5446,48.7627,971694.0
2020-07-10 09:30:00,58.0,58.09,57.81,57.85,164425.0,48.662,48.7375,48.5026,48.5362,164425.0
2020-07-10 09:35:00,57.85,57.92,57.69,57.91,97875.0,48.5362,48.5949,48.4019,48.5865,97875.0
2020-07-10 09:40:00,57.91,57.94,57.71,57.78,172940.0,48.5865,48.6117,48.4187,48.4775,172940.0
2020-07-10 09:45:00,57.78,57.92,57.66,57.68,99908.0,48.4775,48.5949,48.3768,48.3936,99908.0
2020-07-10 09:50:00,57.68,57.73,57.56,57.6,158828.0,48.3936,48.4355,48.2929,48.3264,158828.0
2020-07-10 09:55:00,57.58,57.6,57.52,57.55,86842.0,48.3097,48.3264,48.2593,48.2845,86842.0
2020-07-10 10:00:00,57.56,57.57,57.19,57.25,168439.0,48.2929,48.3013,47.9824,48.0328,168439.0
2020-07-10 10:05:00,57.26,57.38,57.16,57.28,116659.0,48.0412,48.1419,47.9573,48.058,116659.0
2020-07-10 10:10:00,57.28,57.48,57.24,57.47,103666.0,48.058,48.2258,48.0244,48.2174,103666.0
2020-07-10 10:15:00,57.47,57.49,57.41,57.47,68187.0,48.2174,48.2341,48.167,48.2174,68187.0
2020-07-10 10:20:00,57.47,57.56,57.44,57.55,59595.0,48.2174,48.2929,48.1922,48.2845,59595.0
2020-07-10 10:25:00,57.54,57.72,57.53,57.67,60547.0,48.2761,48.4271,48.2677,48.3852,60547.0
2020-07-10 10:30:00,57.66,57.68,57.62,57.64,53226.0,48.3768,48.3936,48.3432,48.36,53226.0
2020-07-10 10:35:00,57.64,57.69,57.61,57.62,51151.0,48.36,48.4019,48.3348,48.3432,51151.0
2020-07-10 10:40:00,57.63,57.69,57.57,57.66,82573.0,48.3516,48.4019,48.3013,48.3768,82573.0
2020-07-10 10:45:00,57.67,57.69,57.53,57.56,89318.0,48.3852,48.4019,48.2677,48.2929,89318.0
2020-07-10 10:50:00,57.57,57.61,57.54,57.56,59222.0,48.3013,48.3348,48.2761,48.2929,59222.0
2020-07-10 10:55:00,57.55,57.56,57.42,57.49,87268.0,48.2845,48.2929,48.1754,48.2341,87268.0
2020-07-10 11:00:00,57.49,57.52,57.42,57.42,48708.0,48.2341,48.2593,48.1754,48.1754,48708.0
2020-07-10 11:05:00,57.43,57.45,57.4,57.44,38734.0,48.1838,48.2006,48.1586,48.1922,38734.0
2020-07-10 11:10:00,57.43,57.46,57.29,57.31,57848.0,48.1838,48.209,48.0663,48.0831,57848.0
2020-07-10 11:15:00,57.31,57.38,57.31,57.36,54256.0,48.0831,48.1419,48.0831,48.1251,54256.0
2020-07-10 11:20:00,57.36,57.5,57.35,57.46,61103.0,48.1251,48.2425,48.1167,48.209,61103.0
2020-07-10 11:25:00,57.46,57.53,57.38,57.4,64336.0,48.209,48.2677,48.1419,48.1586,64336.0
2020-07-10 11:30:00,57.4,57.42,57.32,57.37,54133.0,48.1586,48.1754,48.0915,48.1335,54133.0
2020-07-10 11:35:00,57.37,57.57,57.35,57.55,71152.0,48.1335,48.3013,48.1167,48.2845,71152.0
2020-07-10 11:40:00,57.54,57.61,57.51,57.61,112921.0,48.2761,48.3348,48.2509,48.3348,112921.0
2020-07-10 11:45:00,57.6,57.64,57.51,57.52,61542.0,48.3264,48.36,48.2509,48.2593,61542.0
2020-07-10 11:50:00,57.53,57.56,57.51,57.52,36068.0,48.2677,48.2929,48.2509,48.2593,36068.0
2020-07-10 11:55:00,57.52,57.54,57.44,57.48,100029.0,48.2593,48.2761,48.1922,48.2258,100029.0
2020-07-10 12:00:00,57.48,57.51,57.43,57.5,28213.0,48.2258,48.2509,48.1838,48.2425,28213.0
2020-07-10 12:05:00,57.5,57.54,57.47,57.51,28300.0,48.2425,48.2761,48.2174,48.2509,28300.0
2020-07-10 12:10:00,57.51,57.52,57.46,57.47,38156.0,48.2509,48.2593,48.209,48.2174,38156.0
2020-07-10 12:15:00,57.46,57.49,57.38,57.4,38299.0,48.209,48.2341,48.1419,48.1586,38299.0
2020-07-10 12:20:00,57.4,57.43,57.34,57.36,34040.0,48.1586,48.1838,48.1083,48.1251,34040.0
2020-07-10 12:25:00,57.37,57.39,57.33,57.37,64225.0,48.1335,48.1502,48.0999,48.1335,64225.0
2020-07-10 12:30:00,57.38,57.41,57.3,57.41,107721.0,48.1419,48.167,48.0747,48.167,107721.0
2020-07-10 12:35:00,57.4,57.42,57.33,57.35,65503.0,48.1586,48.1754,48.0999,48.1167,65503.0
2020-07-10 12:40:00,57.35,57.39,57.3,57.39,44943.0,48.1167,48.1502,48.0747,48.1502,44943.0
2020-07-10 12:45:00,57.38,57.41,57.36,57.41,37746.0,48.1419,48.167,48.1251,48.167,37746.0
2020-07-10 12:50:00,57.4,57.46,57.36,57.37,28946.0,48.1586,48.209,48.1251,48.1335,28946.0
2020-07-10 12:55:00,57.37,57.37,57.26,57.27,44029.0,48.1335,48.1335,48.0412,48.0496,44029.0
2020-07-10 13:00:00,57.26,57.27,57.22,57.27,72785.0,48.0412,48.0496,48.0076,48.0496,72785.0
2020-07-10 13:05:00,57.28,57.36,57.26,57.34,38151.0,48.058,48.1251,48.0412,48.1083,38151.0
2020-07-10 13:10:00,57.34,57.34,57.28,57.33,43192.0,48.1083,48.1083,48.058,48.0999,43192.0
2020-07-10 13:15:00,57.33,57.36,57.3,57.3,26743.0,48.0999,48.1251,48.0747,48.0747,26743.0
2020-07-10 13:20:00,57.3,57.32,57.26,57.28,62333.0,48.0747,48.0915,48.0412,48.058,62333.0
2020-07-10 13:25:00,57.28,57.29,57.23,57.27,42209.0,48.058,48.0663,48.016,48.0496,42209.0
2020-07-10 13:30:00,57.27,57.28,57.24,57.28,53295.0,48.0496,48.058,48.0244,48.058,53295.0
2020-07-10 13:35:00,57.27,57.35,57.27,57.33,47792.0,48.0496,48.1167,48.0496,48.0999,47792.0
2020-07-10 13:40:00,57.33,57.36,57.31,57.34,32943.0,48.0999,48.1251,48.0831,48.1083,32943.0
2020-07-10 13:45:00,57.34,57.38,57.32,57.36,25395.0,48.1083,48.1419,48.0915,48.1251,25395.0
2020-07-10 13:50:00,57.37,57.42,57.36,57.39,46862.0,48.1335,48.1754,48.1251,48.1502,46862.0
2020-07-10 13:55:00,57.39,57.4,57.36,57.39,31722.0,48.1502,48.1586,48.1251,48.1502,31722.0
2020-07-10 14:00:00,57.39,57.41,57.36,57.4,33380.0,48.1502,48.167,48.1251,48.1586,33380.0
2020-07-10 14:05:00,57.4,57.48,57.37,57.44,168512.0,48.1586,48.2258,48.1335,48.1922,168512.0
2020-07-10 14:10:00,57.44,57.45,57.33,57.35,52628.0,48.1922,48.2006,48.0999,48.1167,52628.0
2020-07-10 14:15:00,57.34,57.4,57.32,57.39,63364.0,48.1083,48.1586,48.0915,48.1502,63364.0
2020-07-10 14:20:00,57.38,57.4,57.31,57.4,49634.0,48.1419,48.1586,48.0831,48.1586,49634.0
2020-07-10 14:25:00,57.4,57.4,57.34,57.36,40080.0,48.1586,48.1586,48.1083,48.1251,40080.0
2020-07-10 14:30:00,57.36,57.36,57.29,57.3,39617.0,48.1251,48.1251,48.0663,48.0747,39617.0
2020-07-10 14:35:00,57.3,57.34,57.3,57.3,30068.0,48.0747,48.1083,48.0747,48.0747,30068.0
2020-07-10 14:40:00,57.31,57.38,57.31,57.37,37101.0,48.0831,48.1419,48.0831,48.1335,37101.0
2020-07-10 14:45:00,57.37,57.38,57.33,57.34,41387.0,48.1335,48.1419,48.0999,48.1083,41387.0
2020-07-10 14:50:00,57.35,57.36,57.26,57.26,92237.0,48.1167,48.1251,48.0412,48.0412,92237.0
2020-07-10 14:55:00,57.26,57.34,57.25,57.29,59302.0,48.0412,48.1083,48.0328,48.0663,59302.0
2020-07-10 15:00:00,57.28,57.41,57.23,57.4,204471.0,48.058,48.167,48.016,48.1586,204471.0
2020-07-10 15:05:00,57.39,57.39,57.34,57.39,57191.0,48.1502,48.1502,48.1083,48.1502,57191.0
2020-07-10 15:10:00,57.39,57.42,57.35,57.41,61748.0,48.1502,48.1754,48.1167,48.167,61748.0
2020-07-10 15:15:00,57.4,57.43,57.36,57.4,88601.0,48.1586,48.1838,48.1251,48.1586,88601.0
2020-07-10 15:20:00,57.4,57.4,57.36,57.39,60503.0,48.1586,48.1586,48.1251,48.1502,60503.0
2020-07-10 15:25:00,57.39,57.4,57.35,57.36,52028.0,48.1502,48.1586,48.1167,48.1251,52028.0
2020-07-10 15:30:00,57.36,57.46,57.35,57.46,139936.0,48.1251,48.209,48.1167,48.209,139936.0
2020-07-10 15:35:00,57.45,57.49,57.33,57.37,224684.0,48.2006,48.2341,48.0999,48.1335,224684.0
2020-07-10 15:40:00,57.37,57.38,57.3,57.37,141476.0,48.1335,48.1419,48.0747,48.1335,141476.0
2020-07-10 15:45:00,57.36,57.51,57.35,57.48,356532.0,48.1251,48.2509,48.1167,48.2258,356532.0
2020-07-10 15:50:00,57.49,57.62,57.48,57.51,163622.0,48.2341,48.3432,48.2258,48.2509,163622.0
2020-07-10 15:55:00,57.49,57.52,57.41,57.43,442624.0,48.2341,48.2593,48.167,48.1838,442624.0
2020-07-13 09:30:00,57.57,58.03,57.52,58.03,288189.0,48.3013,48.6872,48.2593,48.6872,288189.0
2020-07-13 09:35:00,58.02,58.04,57.78,57.83,103298.0,48.6788,48.6956,48.4775,48.5194,103298.0
2020-07-13 09:40:00,57.83,57.93,57.76,57.81,141567.0,48.5194,48.6033,48.4607,48.5026,141567.0
2020-07-13 09:45:00,57.8,57.92,57.66,57.73,81903.0,48.4942,48.5949,48.3768,48.4355,81903.0
2020-07-13 09:50:00,57.73,57.89,57.66,57.87,98981.0,48.4355,48.5697,48.3768,48.553,98981.0
2020-07-13 09:55:00,57.88,57.9,57.79,57.81,80702.0,48.5614,48.5781,48.4858,48.5026,80702.0
2020-07-13 10:00:00,57.82,58.05,57.81,58.02,134726.0,48.511,48.704,48.5026,48.6788,134726.0
2020-07-13 10:05:00,58.02,58.05,57.94,58.03,148330.0,48.6788,48.704,48.6117,48.6872,148330.0
2020-07-13 10:10:00,58.03,58.1,58.01,58.07,102006.0,48.6872,48.7459,48.6704,48.7208,102006.0
2020-07-13 10:15:00,58.07,58.16,58.07,58.12,77057.0,48.7208,48.7963,48.7208,48.7627,77057.0
2020-07-13 10:20:00,58.11,58.27,58.11,58.19,87873.0,48.7543,48.8886,48.7543,48.8214,87873.0
2020-07-13 10:25:00,58.19,58.31,58.16,58.21,104855.0,48.8214,48.9221,48.7963,48.8382,104855.0
2020-07-13 10:30:00,58.2,58.29,58.18,58.27,74550.0,48.8298,48.9053,48.8131,48.8886,74550.0
2020-07-13 10:35:00,58.27,58.3,58.17,58.18,87419.0,48.8886,48.9137,48.8047,48.8131,87419.0
2020-07-13 10:40:00,58.18,58.2,58.13,58.17,77297.0,48.8131,48.8298,48.7711,48.8047,77297.0
2020-07-13 10:45:00,58.17,58.27,58.09,58.27,67123.0,48.8047,48.8886,48.7375,48.8886,67123.0
2020-07-13 10:50:00,58.27,58.39,58.27,58.34,71744.0,48.8886,48.9892,48.8886,48.9473,71744.0
2020-07-13 10:55:00,58.33,58.46,58.25,58.44,103050.0,48.9389,49.048,48.8718,49.0312,103050.0
2020-07-13 11:00:00,58.43,58.45,58.35,58.38,70289.0,49.0228,49.0396,48.9557,48.9809,70289.0
2020-07-13 11:05:00,58.37,58.39,58.29,58.29,87596.0,48.9725,48.9892,48.9053,48.9053,87596.0
2020-07-13 11:10:00,58.29,58.3,58.24,58.29,78364.0,48.9053,48.9137,48.8634,48.9053,78364.0
2020-07-13 11:15:00,58.29,58.43,58.25,58.39,92626.0,48.9053,49.0228,48.8718,48.9892,92626.0
2020-07-13 11:20:00,58.38,58.41,58.29,58.33,63254.0,48.9809,49.006,48.9053,48.9389,63254.0
2020-07-13 11:25:00,58.34,58.49,58.34,58.45,58090.0,48.9473,49.0731,48.9473,49.0396,58090.0
2020-07-13 11:30:00,58.45,58.48,58.38,58.39,60709.0,49.0396,49.0648,48.9809,48.9892,60709.0
2020-07-13 11:35:00,58.39,58.4,58.26,58.3,60275.0,48.9892,48.9976,48.8802,48.9137,60275.0
2020-07-13 11:40:00,58.29,58.33,58.24,58.29,106756.0,48.9053,48.9389,48.8634,48.9053,106756.0
2020-07-13 11:45:00,58.29,58.3,58.15,58.22,72896.0,48.9053,48.9137,48.7879,48.8466,72896.0
2020-07-13 11:50:00,58.23,58.24,58.16,58.19,86428.0,48.855,48.8634,48.7963,48.8214,86428.0
2020-07-13 11:55:00,58.19,58.21,58.16,58.19,60689.0,48.8214,48.8382,48.7963,48.8214,60689.0
2020-07-13 12:00:00,58.2,58.29,58.16,58.25,45734.0,48.8298,48.9053,48.7963,48.8718,45734.0
2020-07-13 12:05:00,58.26,58.31,58.23,58.3,41044.0,48.8802,48.9221,48.855,48.9137,41044.0
2020-07-13 12:10:00,58.3,58.3,58.23,58.27,48670.0,48.9137,48.9137,48.855,48.8886,48670.0
2020-07-13 12:15:00,58.27,58.29,58.23,58.25,42400.0,48.8886,48.9053,48.855,48.8718,42400.0
2020-07-13 12:20:00,58.24,58.27,58.19,58.26,54933.0,48.8634,48.8886,48.8214,48.8802,54933.0
2020-07-13 12:25:00,58.27,58.29,58.23,58.28,49170.0,48.8886,48.9053,48.855,48.897,49170.0
2020-07-13 12:30:00,58.28,58.35,58.27,58.33,55621.0,48.897,48.9557,48.8886,48.9389,55621.0
2020-07-13 12:35:00,58.34,58.36,58.29,58.3,81436.0,48.9473,48.9641,48.9053,48.9137,81436.0
2020-07-13 12:40:00,58.31,58.33,58.27,58.28,53598.0,48.9221,48.9389,48.8886,48.897,53598.0
2020-07-13 12:45:00,58.29,58.35,58.27,58.35,107956.0,48.9053,48.9557,48.8886,48.9557,107956.0
2020-07-13 12:50:00,58.35,58.42,58.33,58.41,46751.0,48.9557,49.0144,48.9389,49.006,46751.0
2020-07-13 12:55:00,58.42,58.48,58.42,58.45,43155.0,49.0144,49.0648,49.0144,49.0396,43155.0
2020-07-13 13:00:00,58.45,58.49,58.42,58.43,61347.0,49.0396,49.0731,49.0144,49.0228,61347.0
2020-07-13 13:05:00,58.43,58.45,58.4,58.41,48497.0,49.0228,49.0396,48.9976,49.006,48497.0
2020-07-13 13:10:00,58.42,58.43,58.4,58.41,45308.0,49.0144,49.0228,48.9976,49.006,45308.0
2020-07-13 13:15:00,58.41,58.48,58.4,58.44,79295.0,49.006,49.0648,48.9976,49.0312,79295.0
2020-07-13 13:20:00,58.44,58.44,58.38,58.39,144796.0,49.0312,49.0312,48.9809,48.9892,144796.0
2020-07-13 13:25:00,58.4,58.4,58.3,58.32,91707.0,48.9976,48.9976,48.9137,48.9305,91707.0
2020-07-13 13:30:00,58.32,58.36,58.31,58.34,38011.0,48.9305,48.9641,48.9221,48.9473,38011.0
2020-07-13 13:35:00,58.34,58.38,58.32,58.35,140554.0,48.9473,48.9809,48.9305,48.9557,140554.0
2020-07-13 13:40:00,58.35,58.38,58.31,58.37,47298.0,48.9557,48.9809,48.9221,48.9725,47298.0
2020-07-13 13:45:00,58.36,58.42,58.36,58.36,68084.0,48.9641,49.0144,48.9641,48.9641,68084.0
2020-07-13 13:50:00,58.36,58.42,58.36,58.38,81599.0,48.9641,49.0144,48.9641,48.9809,81599.0
2020-07-13 13:55:00,58.37,58.44,58.36,58.38,116504.0,48.9725,49.0312,48.9641,48.9809,116504.0
2020-07-13 14:00:00,58.38,58.41,58.37,58.39,82247.0,48.9809,49.006,48.9725,48.9892,82247.0
2020-07-13 14:05:00,58.39,58.41,58.31,58.34,74536.0,48.9892,49.006,48.9221,48.9473,74536.0
2020-07-13 14:10:00,58.34,58.36,58.25,58.28,64379.0,48.9473,48.9641,48.8718,48.897,64379.0
2020-07-13 14:15:00,58.28,58.3,58.24,58.27,86558.0,48.897,48.9137,48.8634,48.8886,86558.0
2020-07-13 14:20:00,58.26,58.27,58.12,58.16,152723.0,48.8802,48.8886,48.7627,48.7963,152723.0
2020-07-13 14:25:00,58.17,58.22,58.16,58.2,95636.0,48.8047,48.8466,48.7963,48.8298,95636.0
2020-07-13 14:30:00,58.2,58.22,58.15,58.21,79807.0,48.8298,48.8466,48.7879,48.8382,79807.0
2020-07-13 14:35:00,58.21,58.21,58.11,58.13,77876.0,48.8382,48.8382,48.7543,48.7711,77876.0
2020-07-13 14:40:00,58.12,58.13,58.07,58.09,83679.0,48.7627,48.7711,48.7208,48.7375,83679.0
2020-07-13 14:45:00,58.09,58.12,58.06,58.1,75228.0,48.7375,48.7627,48.7124,48.7459,75228.0
2020-07-13 14:50:00,58.1,58.13,58.05,58.13,118341.0,48.7459,48.7711,48.704,48.7711,118341.0
2020-07-13 14:55:00,58.13,58.2,58.08,58.14,70234.0,48.7711,48.8298,48.7292,48.7795,70234.0
2020-07-13 15:00:00,58.14,58.16,58.07,58.11,74495.0,48.7795,48.7963,48.7208,48.7543,74495.0
2020-07-13 15:05:00,58.11,58.13,57.93,57.96,89725.0,48.7543,48.7711,48.6033,48.6285,89725.0
2020-07-13 15:10:00,57.96,57.98,57.89,57.89,82945.0,48.6285,48.6453,48.5697,48.5697,82945.0
2020-07-13 15:15:00,57.9,57.93,57.86,57.89,188556.0,48.5781,48.6033,48.5446,48.5697,188556.0
2020-07-13 15:20:00,57.89,57.96,57.87,57.9,89713.0,48.5697,48.6285,48.553,48.5781,89713.0
2020-07-13 15:25:00,57.88,57.98,57.86,57.93,94235.0,48.5614,48.6453,48.5446,48.6033,94235.0
2020-07-13 15:30:00,57.92,57.96,57.76,57.77,161710.0,48.5949,48.6285,48.4607,48.4691,161710.0
2020-07-13 15:35:00,57.78,57.81,57.64,57.69,150030.0,48.4775,48.5026,48.36,48.4019,150030.0
2020-07-13 15:40:00,57.68,57.83,57.68,57.77,151091.0,48.3936,48.5194,48.3936,48.4691,151091.0
2020-07-13 15:45:00,57.77,57.77,57.53,57.58,205777.0,48.4691,48.4691,48.2677,48.3097,205777.0
2020-07-13 15:50:00,57.56,57.65,57.5,57.64,235361.0,48.2929,48.3684,48.2425,48.36,235361.0
2020-07-13 15:55:00,57.65,57.85,57.6,57.75,806238.0,48.3684,48.5362,48.3264,48.4523,806238.0
2020-07-14 09:30:00,57.83,57.97,57.77,57.84,186015.0,48.5194,48.6369,48.4691,48.5278,186015.0
2020-07-14 09:35:00,57.83,57.93,57.71,57.91,101702.0,48.5194,48.6033,48.4187,48.5865,101702.0
2020-07-14 09:40:00,57.92,57.92,57.76,57.78,89334.0,48.5949,48.5949,48.4607,48.4775,89334.0
2020-07-14 09:45:00,57.77,57.82,57.7,57.73,124930.0,48.4691,48.511,48.4103,48.4355,124930.0
2020-07-14 09:50:00,57.73,57.75,57.61,57.65,102212.0,48.4355,48.4523,48.3348,48.3684,102212.0
2020-07-14 09:55:00,57.64,57.86,57.61,57.83,66074.0,48.36,48.5446,48.3348,48.5194,66074.0
2020-07-14 10:00:00,57.84,57.84,57.7,57.75,85048.0,48.5278,48.5278,48.4103,48.4523,85048.0
2020-07-14 10:05:00,57.75,57.78,57.59,57.64,86022.0,48.4523,48.4775,48.318,48.36,86022.0
2020-07-14 10:10:00,57.64,57.96,57.63,57.84,83327.0,48.36,48.6285,48.3516,48.5278,83327.0
2020-07-14 10:15:00,57.84,58.05,57.84,58.03,122178.0,48.5278,48.704,48.5278,48.6872,122178.0
2020-07-14 10:20:00,58.02,58.06,57.87,57.9,107024.0,48.6788,48.7124,48.553,48.5781,107024.0
2020-07-14 10:25:00,57.89,57.93,57.76,57.85,71232.0,48.5697,48.6033,48.4607,48.5362,71232.0
2020-07-14 10:30:00,57.84,57.94,57.79,57.88,56197.0,48.5278,48.6117,48.4858,48.5614,56197.0
2020-07-14 10:35:00,57.88,57.91,57.81,57.85,54382.0,48.5614,48.5865,48.5026,48.5362,54382.0
2020-07-14 10:40:00,57.85,57.93,57.81,57.83,62459.0,48.5362,48.6033,48.5026,48.5194,62459.0
2020-07-14 10:45:00,57.83,57.91,57.8,57.86,78252.0,48.5194,48.5865,48.4942,48.5446,78252.0
2020-07-14 10:50:00,57.85,57.93,57.8,57.86,89484.0,48.5362,48.6033,48.4942,48.5446,89484.0
2020-07-14 10:55:00,57.86,57.88,57.71,57.76,107173.0,48.5446,48.5614,48.4187,48.4607,107173.0
2020-07-14 11:00:00,57.76,57.79,57.66,57.7,101282.0,48.4607,48.4858,48.3768,48.4103,101282.0
2020-07-14 11:05:00,57.71,57.79,57.6,57.74,92268.0,48.4187,48.4858,48.3264,48.4439,92268.0
2020-07-14 11:10:00,57.73,57.78,57.71,57.77,45136.0,48.4355,48.4775,48.4187,48.4691,45136.0
2020-07-14 11:15:00,57.77,57.82,57.73,57.76,49569.0,48.4691,48.511,48.4355,48.4607,49569.0
2020-07-14 11:20:00,57.75,57.84,57.69,57.84,54056.0,48.4523,48.5278,48.4019,48.5278,54056.0
2020-07-14 11:25:00,57.85,57.85,57.74,57.75,82873.0,48.5362,48.5362,48.4439,48.4523,82873.0
2020-07-14 11:30:00,57.75,57.89,57.74,57.8,112814.0,48.4523,48.5697,48.4439,48.4942,112814.0
2020-07-14 11:35:00,57.8,57.84,57.75,57.8,161760.0,48.4942,48.5278,48.4523,48.4942,161760.0
2020-07-14 11:40:00,57.79,57.9,57.77,57.87,162897.0,48.4858,48.5781,48.4691,48.553,162897.0
2020-07-14 11:45:00,57.87,57.91,57.75,57.76,42864.0,48.553,48.5865,48.4523,48.4607,42864.0
2020-07-14 11:50:00,57.76,57.76,57.66,57.66,35458.0,48.4607,48.4607,48.3768,48.3768,35458.0
2020-07-14 11:55:00,57.66,57.7,57.62,57.67,51831.0,48.3768,48.4103,48.3432,48.3852,51831.0
2020-07-14 12:00:00,57.66,57.68,57.56,57.63,67092.0,48.3768,48.3936,48.2929,48.3516,67092.0
2020-07-14 12:05:00,57.63,57.63,57.52,57.54,43923.0,48.3516,48.3516,48.2593,48.2761,43923.0
2020-07-14 12:10:00,57.54,57.57,57.45,57.48,57967.0,48.2761,48.3013,48.2006,48.2258,57967.0
2020-07-14 12:15:00,57.49,57.59,57.47,57.57,65349.0,48.2341,48.318,48.2174,48.3013,65349.0
2020-07-14 12:20:00,57.56,57.62,57.55,57.59,42547.0,48.2929,48.3432,48.2845,48.318,42547.0
2020-07-14 12:25:00,57.59,57.59,57.5,57.54,57178.0,48.318,48.318,48.2425,48.2761,57178.0
2020-07-14 12:30:00,57.54,57.56,57.41,57.43,40231.0,48.2761,48.2929,48.167,48.1838,40231.0
2020-07-14 12:35:00,57.44,57.44,57.35,57.37,82989.0,48.1922,48.1922,48.1167,48.1335,82989.0
2020-07-14 12:40:00,57.37,57.39,57.28,57.31,55031.0,48.1335,48.1502,48.058,48.0831,55031.0
2020-07-14 12:45:00,57.32,57.42,57.31,57.42,70132.0,48.0915,48.1754,48.0831,48.1754,70132.0
2020-07-14 12:50:00,57.41,57.52,57.39,57.45,34855.0,48.167,48.2593,48.1502,48.2006,34855.0
2020-07-14 12:55:00,57.44,57.51,57.4,57.44,59057.0,48.1922,48.2509,48.1586,48.1922,59057.0
2020-07-14 13:00:00,57.44,57.45,57.36,57.4,46026.0,48.1922,48.2006,48.1251,48.1586,46026.0
2020-07-14 13:05:00,57.4,57.43,57.34,57.37,43038.0,48.1586,48.1838,48.1083,48.1335,43038.0
2020-07-14 13:10:00,57.36,57.42,57.35,57.4,55878.0,48.1251,48.1754,48.1167,48.1586,55878.0
2020-07-14 13:15:00,57.4,57.45,57.39,57.42,42209.0,48.1586,48.2006,48.1502,48.1754,42209.0
2020-07-14 13:20:00,57.43,57.58,57.42,57.57,36169.0,48.1838,48.3097,48.1754,48.3013,36169.0
2020-07-14 13:25:00,57.58,57.61,57.56,57.6,74534.0,48.3097,48.3348,48.2929,48.3264,74534.0
2020-07-14 13:30:00,57.6,57.64,57.59,57.63,55906.0,48.3264,48.36,48.318,48.3516,55906.0
2020-07-14 13:35:00,57.63,57.64,57.6,57.62,27985.0,48.3516,48.36,48.3264,48.3432,27985.0
2020-07-14 13:40:00,57.61,57.66,57.58,57.62,51210.0,48.3348,48.3768,48.3097,48.3432,51210.0
2020-07-14 13:45:00,57.63,57.67,57.6,57.61,45061.0,48.3516,48.3852,48.3264,48.3348,45061.0
2020-07-14 13:50:00,57.61,57.64,57.58,57.61,52843.0,48.3348,48.36,48.3097,48.3348,52843.0
2020-07-14 13:55:00,57.62,57.64,57.48,57.54,99043.0,48.3432,48.36,48.2258,48.2761,99043.0
2020-07-14 14:00:00,57.52,57.66,57.47,57.65,57890.0,48.2593,48.3768,48.2174,48.3684,57890.0
2020-07-14 14:05:00,57.66,57.72,57.64,57.68,49327.0,48.3768,48.4271,48.36,48.3936,49327.0
2020-07-14 14:10:00,57.68,57.72,57.65,57.68,41432.0,48.3936,48.4271,48.3684,48.3936,41432.0
2020-07-14 14:15:00,57.68,57.77,57.67,57.73,60659.0,48.3936,48.4691,48.3852,48.4355,60659.0
2020-07-14 14:20:00,57.73,57.77,57.67,57.72,51410.0,48.4355,48.4691,48.3852,48.4271,51410.0
2020-07-14 14:25:00,57.71,57.74,57.69,57.71,56207.0,48.4187,48.4439,48.4019,48.4187,56207.0
2020-07-14 14:30:00,57.71,57.77,57.7,57.72,33357.0,48.4187,48.4691,48.4103,48.4271,33357.0
2020-07-14 14:35:00,57.73,57.74,57.68,57.69,58030.0,48.4355,48.4439,48.3936,48.4019,58030.0
2020-07-14 14:40:00,57.7,57.75,57.69,57.72,36103.0,48.4103,48.4523,48.4019,48.4271,36103.0
2020-07-14 14:45:00,57.71,57.76,57.64,57.65,47091.0,48.4187,48.4607,48.36,48.3684,47091.0
2020-07-14 14:50:00,57.64,57.76,57.64,57.76,52351.0,48.36,48.4607,48.36,48.4607,52351.0
2020-07-14 14:55:00,57.76,57.82,57.72,57.81,47291.0,48.4607,48.511,48.4271,48.5026,47291.0
2020-07-14 15:00:00,57.8,57.84,57.67,57.7,120511.0,48.4942,48.5278,48.3852,48.4103,120511.0
2020-07-14 15:05:00,57.71,57.79,57.67,57.75,70157.0,48.4187,48.4858,48.3852,48.4523,70157.0
2020-07-14 15:10:00,57.75,57.76,57.67,57.67,64092.0,48.4523,48.4607,48.3852,48.3852,64092.0
2020-07-14 15:15:00,57.67,57.67,57.56,57.62,108360.0,48.3852,48.3852,48.2929,48.3432,108360.0
2020-07-14 15:20:00,57.63,57.76,57.62,57.7,116237.0,48.3516,48.4607,48.3432,48.4103,116237.0
2020-07-14 15:25:00,57.7,57.73,57.66,57.73,115870.0,48.4103,48.4355,48.3768,48.4355,115870.0
2020-07-14 15:30:00,57.73,57.79,57.72,57.78,90459.0,48.4355,48.4858,48.4271,48.4775,90459.0
2020-07-14 15:35:00,57.78,57.79,57.74,57.75,114709.0,48.4775,48.4858,48.4439,48.4523,114709.0
2020-07-14 15:40:00,57.74,57.89,57.73,57.89,186859.0,48.4439,48.5697,48.4355,48.5697,186859.0
2020-07-14 15:45:00,57.89,58.05,57.88,58.03,201974.0,48.5697,48.704,48.5614,48.6872,201974.0
2020-07-14 15:50:00,58.03,58.1,57.97,58.04,286953.0,48.6872,48.7459,48.6369,48.6956,286953.0
2020-07-14 15:55:00,58.04,58.05,57.86,57.9,551419.0,48.6956,48.704,48.5446,48.5781,551419.0
2020-07-15 09:30:00,58.65,58.69,58.46,58.56,247020.0,49.2074,49.2409,49.048,49.1319,247020.0
2020-07-15 09:35:00,58.56,58.64,58.34,58.38,156664.0,49.1319,49.199,48.9473,48.9809,156664.0
2020-07-15 09:40:00,58.38,58.54,58.32,58.53,123099.0,48.9809,49.1151,48.9305,49.1067,123099.0
2020-07-15 09:45:00,58.52,58.6,58.48,58.58,85323.0,49.0983,49.1654,49.0648,49.1487,85323.0
2020-07-15 09:50:00,58.59,58.76,58.56,58.75,83887.0,49.157,49.2997,49.1319,49.2913,83887.0
2020-07-15 09:55:00,58.75,58.8,58.68,58.78,81776.0,49.2913,49.3332,49.2326,49.3165,81776.0
2020-07-15 10:00:00,58.79,58.89,58.78,58.85,138014.0,49.3248,49.4087,49.3165,49.3752,138014.0
2020-07-15 10:05:00,58.86,58.93,58.82,58.9,98093.0,49.3836,49.4423,49.35,49.4171,98093.0
2020-07-15 10:10:00,58.9,58.99,58.86,58.96,62087.0,49.4171,49.4926,49.3836,49.4675,62087.0
2020-07-15 10:15:00,58.97,59.08,58.93,59.08,97270.0,49.4759,49.5682,49.4423,49.5682,97270.0
2020-07-15 10:20:00,59.08,59.09,58.98,59.0,57666.0,49.5682,49.5765,49.4843,49.501,57666.0
2020-07-15 10:25:00,59.01,59.03,58.96,58.98,61482.0,49.5094,49.5262,49.4675,49.4843,61482.0
2020-07-15 10:30:00,58.98,59.08,58.98,59.05,52106.0,49.4843,49.5682,49.4843,49.543,52106.0
2020-07-15 10:35:00,59.05,59.19,59.05,59.17,98691.0,49.543,49.6604,49.543,49.6437,98691.0
2020-07-15 10:40:00,59.18,59.24,59.12,59.14,74249.0,49.6521,49.7024,49.6017,49.6185,74249.0
2020-07-15 10:45:00,59.14,59.16,59.03,59.06,67952.0,49.6185,49.6353,49.5262,49.5514,67952.0
2020-07-15 10:50:00,59.06,59.08,59.0,59.0,66954.0,49.5514,49.5682,49.501,49.501,66954.0
2020-07-15 10:55:00,59.0,59.14,58.99,59.07,64116.0,49.501,49.6185,49.4926,49.5598,64116.0
2020-07-15 11:00:00,59.07,59.18,59.03,59.18,110673.0,49.5598,49.6521,49.5262,49.6521,110673.0
2020-07-15 11:05:00,59.19,59.37,59.16,59.3,132429.0,49.6604,49.8115,49.6353,49.7527,132429.0
2020-07-15 11:10:00,59.3,59.35,59.26,59.33,80160.0,49.7527,49.7947,49.7192,49.7779,80160.0
2020-07-15 11:15:00,59.32,59.32,59.17,59.26,103183.0,49.7695,49.7695,49.6437,49.7192,103183.0
2020-07-15 11:20:00,59.26,59.29,59.14,59.23,107402.0,49.7192,49.7443,49.6185,49.694,107402.0
2020-07-15 11:25:00,59.22,59.31,59.2,59.29,71672.0,49.6856,49.7611,49.6688,49.7443,71672.0
2020-07-15 11:30:00,59.28,59.28,59.15,59.18,60954.0,49.736,49.736,49.6269,49.6521,60954.0
2020-07-15 11:35:00,59.19,59.23,59.03,59.04,75834.0,49.6604,49.694,49.5262,49.5346,75834.0
2020-07-15 11:40:00,59.04,59.09,59.01,59.07,56401.0,49.5346,49.5765,49.5094,49.5598,56401.0
2020-07-15 11:45:00,59.05,59.07,59.0,59.03,53047.0,49.543,49.5598,49.501,49.5262,53047.0
2020-07-15 11:50:00,59.04,59.12,59.03,59.11,55962.0,49.5346,49.6017,49.5262,49.5933,55962.0
2020-07-15 11:55:00,59.11,59.14,59.08,59.08,60523.0,49.5933,49.6185,49.5682,49.5682,60523.0
2020-07-15 12:00:00,59.08,59.11,59.05,59.08,84130.0,49.5682,49.5933,49.543,49.5682,84130.0
2020-07-15 12:05:00,59.08,59.2,59.07,59.18,64077.0,49.5682,49.6688,49.5598,49.6521,64077.0
2020-07-15 12:10:00,59.18,59.18,59.09,59.15,43227.0,49.6521,49.6521,49.5765,49.6269,43227.0
2020-07-15 12:15:00,59.15,59.25,59.14,59.24,52425.0,49.6269,49.7108,49.6185,49.7024,52425.0
2020-07-15 12:20:00,59.24,59.32,59.23,59.31,74860.0,49.7024,49.7695,49.694,49.7611,74860.0
2020-07-15 12:25:00,59.32,59.34,59.22,59.22,41606.0,49.7695,49.7863,49.6856,49.6856,41606.0
2020-07-15 12:30:00,59.21,59.22,59.13,59.16,70863.0,49.6772,49.6856,49.6101,49.6353,70863.0
2020-07-15 12:35:00,59.16,59.23,59.06,59.08,43919.0,49.6353,49.694,49.5514,49.5682,43919.0
2020-07-15 12:40:00,59.08,59.18,59.06,59.17,34033.0,49.5682,49.6521,49.5514,49.6437,34033.0
2020-07-15 12:45:00,59.18,59.33,59.16,59.32,72272.0,49.6521,49.7779,49.6353,49.7695,72272.0
2020-07-15 12:50:00,59.32,59.36,59.31,59.33,61819.0,49.7695,49.8031,49.7611,49.7779,61819.0
2020-07-15 12:55:00,59.32,59.32,59.27,59.3,29114.0,49.7695,49.7695,49.7276,49.7527,29114.0
2020-07-15 13:00:00,59.31,59.33,59.27,59.3,34925.0,49.7611,49.7779,49.7276,49.7527,34925.0
2020-07-15 13:05:00,59.3,59.31,59.22,59.28,60682.0,49.7527,49.7611,49.6856,49.736,60682.0
2020-07-15 13:10:00,59.3,59.31,59.22,59.22,36592.0,49.7527,49.7611,49.6856,49.6856,36592.0
2020-07-15 13:15:00,59.22,59.25,59.19,59.19,33171.0,49.6856,49.7108,49.6604,49.6604,33171.0
2020-07-15 13:20:00,59.2,59.21,59.13,59.2,58277.0,49.6688,49.6772,49.6101,49.6688,58277.0
2020-07-15 13:25:00,59.2,59.3,59.16,59.3,68467.0,49.6688,49.7527,49.6353,49.7527,68467.0
2020-07-15 13:30:00,59.29,59.46,59.27,59.44,97288.0,49.7443,49.887,49.7276,49.8702,97288.0
2020-07-15 13:35:00,59.44,59.61,59.44,59.57,108578.0,49.8702,50.0128,49.8702,49.9793,108578.0
2020-07-15 13:40:00,59.57,59.58,59.5,59.53,66858.0,49.9793,49.9877,49.9205,49.9457,66858.0
2020-07-15 13:45:00,59.54,59.57,59.5,59.53,35508.0,49.9541,49.9793,49.9205,49.9457,35508.0
2020-07-15 13:50:00,59.52,59.53,59.39,59.41,61171.0,49.9373,49.9457,49.8282,49.845,61171.0
2020-07-15 13:55:00,59.41,59.45,59.39,59.39,38908.0,49.845,49.8786,49.8282,49.8282,38908.0
2020-07-15 14:00:00,59.39,59.51,59.37,59.42,75747.0,49.8282,49.9289,49.8115,49.8534,75747.0
2020-07-15 14:05:00,59.41,59.41,59.34,59.36,64504.0,49.845,49.845,49.7863,49.8031,64504.0
2020-07-15 14:10:00,59.36,59.39,59.35,59.38,18219.0,49.8031,49.8282,49.7947,49.8199,18219.0
2020-07-15 14:15:00,59.38,59.41,59.35,59.37,33609.0,49.8199,49.845,49.7947,49.8115,33609.0
2020-07-15 14:20:00,59.37,59.39,59.31,59.33,60968.0,49.8115,49.8282,49.7611,49.7779,60968.0
2020-07-15 14:25:00,59.32,59.32,59.23,59.27,57312.0,49.7695,49.7695,49.694,49.7276,57312.0
2020-07-15 14:30:00,59.27,59.31,59.2,59.31,98028.0,49.7276,49.7611,49.6688,49.7611,98028.0
2020-07-15 14:35:00,59.3,59.31,59.25,59.31,33280.0,49.7527,49.7611,49.7108,49.7611,33280.0
2020-07-15 14:40:00,59.31,59.33,59.28,59.29,28583.0,49.7611,49.7779,49.736,49.7443,28583.0
2020-07-15 14:45:00,59.28,59.31,59.24,59.26,38539.0,49.736,49.7611,49.7024,49.7192,38539.0
2020-07-15 14:50:00,59.26,59.31,59.21,59.24,60660.0,49.7192,49.7611,49.6772,49.7024,60660.0
2020-07-15 14:55:00,59.23,59.29,59.21,59.26,51592.0,49.694,49.7443,49.6772,49.7192,51592.0
2020-07-15 15:00:00,59.25,59.38,59.24,59.34,127059.0,49.7108,49.8199,49.7024,49.7863,127059.0
2020-07-15 15:05:00,59.34,59.34,59.23,59.26,66134.0,49.7863,49.7863,49.694,49.7192,66134.0
2020-07-15 15:10:00,59.25,59.25,59.2,59.23,42425.0,49.7108,49.7108,49.6688,49.694,42425.0
2020-07-15 15:15:00,59.22,59.26,59.19,59.26,67772.0,49.6856,49.7192,49.6604,49.7192,67772.0
2020-07-15 15:20:00,59.26,59.28,59.23,59.25,58358.0,49.7192,49.736,49.694,49.7108,58358.0
2020-07-15 15:25:00,59.25,59.33,59.23,59.33,53726.0,49.7108,49.7779,49.694,49.7779,53726.0
2020-07-15 15:30:00,59.33,59.34,59.25,59.32,172523.0,49.7779,49.7863,49.7108,49.7695,172523.0
2020-07-15 15:35:00,59.33,59.34,59.29,59.33,87611.0,49.7779,49.7863,49.7443,49.7779,87611.0
2020-07-15 15:40:00,59.32,59.32,59.25,59.31,102384.0,49.7695,49.7695,49.7108,49.7611,102384.0
2020-07-15 15:45:00,59.3,59.39,59.25,59.35,263130.0,49.7527,49.8282,49.7108,49.7947,263130.0
2020-07-15 15:50:00,59.35,59.36,59.18,59.23,216423.0,49.7947,49.8031,49.6521,49.694,216423.0
2020-07-15 15:55:00,59.24,59.33,59.23,59.27,464838.0,49.7024,49.7779,49.694,49.7276,464838.0
2020-07-16 09:30:00,59.23,59.25,59.01,59.24,177324.0,49.694,49.7108,49.5094,49.7024,177324.0
2020-07-16 09:35:00,59.24,59.29,58.97,58.98,91204.0,49.7024,49.7443,49.4759,49.4843,91204.0
2020-07-16 09:40:00,58.97,59.0,58.82,58.85,62837.0,49.4759,49.501,49.35,49.3752,62837.0
2020-07-16 09:45:00,58.87,59.01,58.79,58.99,40028.0,49.392,49.5094,49.3248,49.4926,40028.0
2020-07-16 09:50:00,58.98,59.1,58.94,59.03,65131.0,49.4843,49.5849,49.4507,49.5262,65131.0
2020-07-16 09:55:00,59.03,59.04,58.8,58.85,95162.0,49.5262,49.5346,49.3332,49.3752,95162.0
2020-07-16 10:00:00,58.86,58.93,58.81,58.84,65704.0,49.3836,49.4423,49.3416,49.3668,65704.0
2020-07-16 10:05:00,58.84,58.85,58.73,58.79,52676.0,49.3668,49.3752,49.2745,49.3248,52676.0
2020-07-16 10:10:00,58.81,58.86,58.75,58.85,56797.0,49.3416,49.3836,49.2913,49.3752,56797.0
2020-07-16 10:15:00,58.84,58.9,58.81,58.89,34338.0,49.3668,49.4171,49.3416,49.4087,34338.0
2020-07-16 10:20:00,58.89,58.94,58.88,58.92,59512.0,49.4087,49.4507,49.4004,49.4339,59512.0
2020-07-16 10:25:00,58.92,59.01,58.88,59.0,56152.0,49.4339,49.5094,49.4004,49.501,56152.0
2020-07-16 10:30:00,59.01,59.02,58.96,58.98,68693.0,49.5094,49.5178,49.4675,49.4843,68693.0
2020-07-16 10:35:00,58.98,59.05,58.97,59.0,62258.0,49.4843,49.543,49.4759,49.501,62258.0
2020-07-16 10:40:00,58.99,59.05,58.96,59.01,49071.0,49.4926,49.543,49.4675,49.5094,49071.0
2020-07-16 10:45:00,59.01,59.01,58.95,58.96,39616.0,49.5094,49.5094,49.4591,49.4675,39616.0
2020-07-16 10:50:00,58.96,59.02,58.95,59.0,38983.0,49.4675,49.5178,49.4591,49.501,38983.0
2020-07-16 10:55:00,59.0,59.07,58.98,59.04,45519.0,49.501,49.5598,49.4843,49.5346,45519.0
2020-07-16 11:00:00,59.04,59.07,58.98,59.04,67998.0,49.5346,49.5598,49.4843,49.5346,67998.0
2020-07-16 11:05:00,59.03,59.08,59.02,59.08,47835.0,49.5262,49.5682,49.5178,49.5682,47835.0
2020-07-16 11:10:00,59.1,59.18,59.08,59.17,50241.0,49.5849,49.6521,49.5682,49.6437,50241.0
2020-07-16 11:15:00,59.18,59.2,59.1,59.16,59330.0,49.6521,49.6688,49.5849,49.6353,59330.0
2020-07-16 11:20:00,59.17,59.27,59.13,59.24,65247.0,49.6437,49.7276,49.6101,49.7024,65247.0
2020-07-16 11:25:00,59.23,59.28,59.17,59.18,66710.0,49.694,49.736,49.6437,49.6521,66710.0
2020-07-16 11:30:00,59.18,59.19,59.0,59.0,56584.0,49.6521,49.6604,49.501,49.501,56584.0
2020-07-16 11:35:00,59.0,59.06,58.99,59.05,47102.0,49.501,49.5514,49.4926,49.543,47102.0
2020-07-16 11:40:00,59.04,59.06,58.95,58.96,48490.0,49.5346,49.5514,49.4591,49.4675,48490.0
2020-07-16 11:45:00,58.96,58.98,58.92,58.94,40753.0,49.4675,49.4843,49.4339,49.4507,40753.0
2020-07-16 11:50:00,58.95,58.97,58.9,58.95,32821.0,49.4591,49.4759,49.4171,49.4591,32821.0
2020-07-16 11:55:00,58.95,58.97,58.9,58.91,32161.0,49.4591,49.4759,49.4171,49.4255,32161.0
2020-07-16 12:00:00,58.91,58.96,58.86,58.96,51547.0,49.4255,49.4675,49.3836,49.4675,51547.0
2020-07-16 12:05:00,58.96,58.96,58.89,58.92,33587.0,49.4675,49.4675,49.4087,49.4339,33587.0
2020-07-16 12:10:00,58.92,58.95,58.91,58.94,25548.0,49.4339,49.4591,49.4255,49.4507,25548.0
2020-07-16 12:15:00,58.94,58.96,58.91,58.92,36910.0,49.4507,49.4675,49.4255,49.4339,36910.0
2020-07-16 12:20:00,58.92,58.97,58.92,58.96,15027.0,49.4339,49.4759,49.4339,49.4675,15027.0
2020-07-16 12:25:00,58.96,59.0,58.95,58.98,34855.0,49.4675,49.501,49.4591,49.4843,34855.0
2020-07-16 12:30:00,58.99,59.02,58.98,58.98,19595.0,49.4926,49.5178,49.4843,49.4843,19595.0
2020-07-16 12:35:00,58.98,58.99,58.96,58.97,28515.0,49.4843,49.4926,49.4675,49.4759,28515.0
2020-07-16 12:40:00,58.97,59.01,58.96,58.99,32132.0,49.4759,49.5094,49.4675,49.4926,32132.0
2020-07-16 12:45:00,58.99,59.0,58.98,58.98,20389.0,49.4926,49.501,49.4843,49.4843,20389.0
2020-07-16 12:50:00,58.98,59.04,58.97,59.02,353537.0,49.4843,49.5346,49.4759,49.5178,353537.0
2020-07-16 12:55:00,59.01,59.02,58.92,58.98,57458.0,49.5094,49.5178,49.4339,49.4843,57458.0
2020-07-16 13:00:00,58.98,59.0,58.94,58.96,50192.0,49.4843,49.501,49.4507,49.4675,50192.0
2020-07-16 13:05:00,58.96,59.0,58.96,58.99,14146.0,49.4675,49.501,49.4675,49.4926,14146.0
2020-07-16 13:10:00,58.99,59.02,58.98,59.01,63578.0,49.4926,49.5178,49.4843,49.5094,63578.0
2020-07-16 13:15:00,59.01,59.01,58.97,58.99,25662.0,49.5094,49.5094,49.4759,49.4926,25662.0
2020-07-16 13:20:00,58.98,58.99,58.93,58.94,38949.0,49.4843,49.4926,49.4423,49.4507,38949.0
2020-07-16 13:25:00,58.94,58.96,58.88,58.96,128845.0,49.4507,49.4675,49.4004,49.4675,128845.0
2020-07-16 13:30:00,58.97,59.14,58.92,59.07,395081.0,49.4759,49.6185,49.4339,49.5598,395081.0
2020-07-16 13:35:00,59.08,59.08,59.02,59.04,44718.0,49.5682,49.5682,49.5178,49.5346,44718.0
2020-07-16 13:40:00,59.05,59.11,59.04,59.11,45202.0,49.543,49.5933,49.5346,49.5933,45202.0
2020-07-16 13:45:00,59.11,59.23,59.1,59.22,66385.0,49.5933,49.694,49.5849,49.6856,66385.0
2020-07-16 13:50:00,59.22,59.25,59.16,59.19,62442.0,49.6856,49.7108,49.6353,49.6604,62442.0
2020-07-16 13:55:00,59.19,59.2,59.13,59.17,58301.0,49.6604,49.6688,49.6101,49.6437,58301.0
2020-07-16 14:00:00,59.17,59.25,59.16,59.21,45852.0,49.6437,49.7108,49.6353,49.6772,45852.0
2020-07-16 14:05:00,59.22,59.26,59.2,59.21,55193.0,49.6856,49.7192,49.6688,49.6772,55193.0
2020-07-16 14:10:00,59.21,59.22,59.16,59.19,34919.0,49.6772,49.6856,49.6353,49.6604,34919.0
2020-07-16 14:15:00,59.19,59.2,59.18,59.2,28063.0,49.6604,49.6688,49.6521,49.6688,28063.0
2020-07-16 14:20:00,59.2,59.2,59.17,59.18,43146.0,49.6688,49.6688,49.6437,49.6521,43146.0
2020-07-16 14:25:00,59.18,59.19,59.17,59.18,33224.0,49.6521,49.6604,49.6437,49.6521,33224.0
2020-07-16 14:30:00,59.18,59.27,59.17,59.25,63579.0,49.6521,49.7276,49.6437,49.7108,63579.0
2020-07-16 14:35:00,59.25,59.3,59.24,59.29,47826.0,49.7108,49.7527,49.7024,49.7443,47826.0
2020-07-16 14:40:00,59.28,59.32,59.27,59.28,46924.0,49.736,49.7695,49.7276,49.736,46924.0
2020-07-16 14:45:00,59.28,59.31,59.23,59.24,59787.0,49.736,49.7611,49.694,49.7024,59787.0
2020-07-16 14:50:00,59.24,59.25,59.18,59.19,53964.0,49.7024,49.7108,49.6521,49.6604,53964.0
2020-07-16 14:55:00,59.2,59.22,59.14,59.17,43383.0,49.6688,49.6856,49.6185,49.6437,43383.0
2020-07-16 15:00:00,59.17,59.2,59.14,59.16,48607.0,49.6437,49.6688,49.6185,49.6353,48607.0
2020-07-16 15:05:00,59.15,59.18,59.13,59.17,30042.0,49.6269,49.6521,49.6101,49.6437,30042.0
2020-07-16 15:10:00,59.18,59.22,59.16,59.21,43218.0,49.6521,49.6856,49.6353,49.6772,43218.0
2020-07-16 15:15:00,59.22,59.25,59.2,59.22,42906.0,49.6856,49.7108,49.6688,49.6856,42906.0
2020-07-16 15:20:00,59.22,59.22,59.19,59.22,51813.0,49.6856,49.6856,49.6604,49.6856,51813.0
2020-07-16 15:25:00,59.22,59.23,59.17,59.22,66990.0,49.6856,49.694,49.6437,49.6856,66990.0
2020-07-16 15:30:00,59.22,59.27,59.18,59.24,57940.0,49.6856,49.7276,49.6521,49.7024,57940.0
2020-07-16 15:35:00,59.24,59.33,59.23,59.33,75299.0,49.7024,49.7779,49.694,49.7779,75299.0
2020-07-16 15:40:00,59.33,59.33,59.26,59.26,83676.0,49.7779,49.7779,49.7192,49.7192,83676.0
2020-07-16 15:45:00,59.27,59.35,59.23,59.34,119810.0,49.7276,49.7947,49.694,49.7863,119810.0
2020-07-16 15:50:00,59.35,59.38,59.29,59.33,129729.0,49.7947,49.8199,49.7443,49.7779,129729.0
2020-07-16 15:55:00,59.33,59.38,59.3,59.32,452972.0,49.7779,49.8199,49.7527,49.7695,452972.0
2020-07-17 09:30:00,59.7,59.74,59.39,59.65,572698.0,50.0883,50.1219,49.8282,50.0464,572698.0
2020-07-17 09:35:00,59.66,59.75,59.59,59.71,84341.0,50.0548,50.1303,49.996,50.0967,84341.0
2020-07-17 09:40:00,59.71,59.85,59.7,59.84,79514.0,50.0967,50.2142,50.0883,50.2058,79514.0
2020-07-17 09:45:00,59.83,59.9,59.79,59.85,99059.0,50.1974,50.2561,50.1638,50.2142,99059.0
2020-07-17 09:50:00,59.85,59.87,59.72,59.75,52463.0,50.2142,50.231,50.1051,50.1303,52463.0
2020-07-17 09:55:00,59.76,59.85,59.75,59.83,62807.0,50.1387,50.2142,50.1303,50.1974,62807.0
2020-07-17 10:00:00,59.82,59.87,59.75,59.8,95939.0,50.189,50.231,50.1303,50.1722,95939.0
2020-07-17 10:05:00,59.81,59.82,59.75,59.77,34606.0,50.1806,50.189,50.1303,50.1471,34606.0
2020-07-17 10:10:00,59.77,59.88,59.73,59.88,70910.0,50.1471,50.2394,50.1135,50.2394,70910.0
2020-07-17 10:15:00,59.88,59.93,59.85,59.87,84441.0,50.2394,50.2813,50.2142,50.231,84441.0
2020-07-17 10:20:00,59.86,59.88,59.78,59.82,48507.0,50.2226,50.2394,50.1555,50.189,48507.0
2020-07-17 10:25:00,59.82,59.83,59.72,59.77,48425.0,50.189,50.1974,50.1051,50.1471,48425.0
2020-07-17 10:30:00,59.75,59.85,59.72,59.84,64720.0,50.1303,50.2142,50.1051,50.2058,64720.0
2020-07-17 10:35:00,59.84,59.94,59.83,59.93,53387.0,50.2058,50.2897,50.1974,50.2813,53387.0
2020-07-17 10:40:00,59.93,59.96,59.9,59.94,31536.0,50.2813,50.3065,50.2561,50.2897,31536.0
2020-07-17 10:45:00,59.95,59.96,59.92,59.95,32204.0,50.2981,50.3065,50.2729,50.2981,32204.0
2020-07-17 10:50:00,59.95,60.02,59.92,59.97,110041.0,50.2981,50.3568,50.2729,50.3149,110041.0
2020-07-17 10:55:00,59.96,60.05,59.95,60.05,66701.0,50.3065,50.382,50.2981,50.382,66701.0
2020-07-17 11:00:00,60.06,60.2,60.05,60.12,168913.0,50.3904,50.5078,50.382,50.4407,168913.0
2020-07-17 11:05:00,60.12,60.16,60.07,60.09,119376.0,50.4407,50.4743,50.3988,50.4155,119376.0
2020-07-17 11:10:00,60.09,60.11,60.02,60.02,77754.0,50.4155,50.4323,50.3568,50.3568,77754.0
2020-07-17 11:15:00,60.02,60.02,59.92,59.94,68907.0,50.3568,50.3568,50.2729,50.2897,68907.0
2020-07-17 11:20:00,59.94,60.0,59.93,59.97,61383.0,50.2897,50.34,50.2813,50.3149,61383.0
2020-07-17 11:25:00,59.97,60.05,59.93,60.01,174746.0,50.3149,50.382,50.2813,50.3484,174746.0
2020-07-17 11:30:00,60.01,60.03,59.94,59.95,55083.0,50.3484,50.3652,50.2897,50.2981,55083.0
2020-07-17 11:35:00,59.95,60.01,59.94,59.97,47131.0,50.2981,50.3484,50.2897,50.3149,47131.0
2020-07-17 11:40:00,59.98,60.01,59.93,59.96,46133.0,50.3233,50.3484,50.2813,50.3065,46133.0
2020-07-17 11:45:00,59.95,59.98,59.91,59.97,32975.0,50.2981,50.3233,50.2645,50.3149,32975.0
2020-07-17 11:50:00,59.97,60.0,59.93,59.98,43698.0,50.3149,50.34,50.2813,50.3233,43698.0
2020-07-17 11:55:00,59.98,60.01,59.97,59.98,26294.0,50.3233,50.3484,50.3149,50.3233,26294.0
2020-07-17 12:00:00,59.99,59.99,59.92,59.94,45861.0,50.3316,50.3316,50.2729,50.2897,45861.0
2020-07-17 12:05:00,59.95,60.0,59.93,59.97,47892.0,50.2981,50.34,50.2813,50.3149,47892.0
2020-07-17 12:10:00,59.97,59.97,59.94,59.96,18304.0,50.3149,50.3149,50.2897,50.3065,18304.0
2020-07-17 12:15:00,59.97,60.01,59.95,60.0,74724.0,50.3149,50.3484,50.2981,50.34,74724.0
2020-07-17 12:20:00,59.99,60.01,59.98,59.98,31613.0,50.3316,50.3484,50.3233,50.3233,31613.0
2020-07-17 12:25:00,59.99,60.01,59.94,59.96,57987.0,50.3316,50.3484,50.2897,50.3065,57987.0
2020-07-17 12:30:00,59.97,60.0,59.94,59.99,57101.0,50.3149,50.34,50.2897,50.3316,57101.0
2020-07-17 12:35:00,60.0,60.0,59.95,59.96,48216.0,50.34,50.34,50.2981,50.3065,48216.0
2020-07-17 12:40:00,59.95,59.96,59.83,59.86,66354.0,50.2981,50.3065,50.1974,50.2226,66354.0
2020-07-17 12:45:00,59.86,59.97,59.85,59.95,33689.0,50.2226,50.3149,50.2142,50.2981,33689.0
2020-07-17 12:50:00,59.95,60.02,59.93,60.0,43232.0,50.2981,50.3568,50.2813,50.34,43232.0
2020-07-17 12:55:00,60.01,60.01,59.98,60.01,22332.0,50.3484,50.3484,50.3233,50.3484,22332.0
2020-07-17 13:00:00,60.0,60.04,59.99,60.02,74873.0,50.34,50.3736,50.3316,50.3568,74873.0
2020-07-17 13:05:00,60.03,60.05,60.02,60.04,47868.0,50.3652,50.382,50.3568,50.3736,47868.0
2020-07-17 13:10:00,60.03,60.05,60.02,60.03,39023.0,50.3652,50.382,50.3568,50.3652,39023.0
2020-07-17 13:15:00,60.04,60.06,59.99,60.02,163423.0,50.3736,50.3904,50.3316,50.3568,163423.0
2020-07-17 13:20:00,60.03,60.03,59.99,60.01,51754.0,50.3652,50.3652,50.3316,50.3484,51754.0
2020-07-17 13:25:00,60.0,60.04,60.0,60.02,42344.0,50.34,50.3736,50.34,50.3568,42344.0
2020-07-17 13:30:00,60.03,60.09,60.02,60.06,55811.0,50.3652,50.4155,50.3568,50.3904,55811.0
2020-07-17 13:35:00,60.06,60.09,60.05,60.05,56066.0,50.3904,50.4155,50.382,50.382,56066.0
2020-07-17 13:40:00,60.05,60.08,60.05,60.08,69277.0,50.382,50.4072,50.382,50.4072,69277.0
2020-07-17 13:45:00,60.08,60.21,60.08,60.21,220375.0,50.4072,50.5162,50.4072,50.5162,220375.0
2020-07-17 13:50:00,60.2,60.27,60.19,60.25,68210.0,50.5078,50.5666,50.4994,50.5498,68210.0
2020-07-17 13:55:00,60.24,60.25,60.19,60.2,37421.0,50.5414,50.5498,50.4994,50.5078,37421.0
2020-07-17 14:00:00,60.2,60.37,60.2,60.35,105021.0,50.5078,50.6505,50.5078,50.6337,105021.0
2020-07-17 14:05:00,60.35,60.47,60.32,60.47,93440.0,50.6337,50.7344,50.6085,50.7344,93440.0
2020-07-17 14:10:00,60.46,60.46,60.34,60.36,50424.0,50.726,50.726,50.6253,50.6421,50424.0
2020-07-17 14:15:00,60.37,60.47,60.37,60.47,43133.0,50.6505,50.7344,50.6505,50.7344,43133.0
2020-07-17 14:20:00,60.46,60.46,60.38,60.4,132940.0,50.726,50.726,50.6589,50.6756,132940.0
2020-07-17 14:25:00,60.4,60.42,60.37,60.4,49721.0,50.6756,50.6924,50.6505,50.6756,49721.0
2020-07-17 14:30:00,60.41,60.41,60.31,60.32,86277.0,50.684,50.684,50.6001,50.6085,86277.0
2020-07-17 14:35:00,60.32,60.32,60.19,60.27,107082.0,50.6085,50.6085,50.4994,50.5666,107082.0
2020-07-17 14:40:00,60.27,60.31,60.23,60.3,56878.0,50.5666,50.6001,50.533,50.5917,56878.0
2020-07-17 14:45:00,60.3,60.33,60.27,60.29,36587.0,50.5917,50.6169,50.5666,50.5833,36587.0
2020-07-17 14:50:00,60.3,60.36,60.29,60.36,33113.0,50.5917,50.6421,50.5833,50.6421,33113.0
2020-07-17 14:55:00,60.36,60.37,60.32,60.37,46224.0,50.6421,50.6505,50.6085,50.6505,46224.0
2020-07-17 15:00:00,60.36,60.36,60.28,60.3,47144.0,50.6421,50.6421,50.575,50.5917,47144.0
2020-07-17 15:05:00,60.3,60.36,60.3,60.35,72892.0,50.5917,50.6421,50.5917,50.6337,72892.0
2020-07-17 15:10:00,60.35,60.41,60.31,60.41,263656.0,50.6337,50.684,50.6001,50.684,263656.0
2020-07-17 15:15:00,60.41,60.48,60.39,60.43,85891.0,50.684,50.7428,50.6672,50.7008,85891.0
2020-07-17 15:20:00,60.43,60.44,60.41,60.44,93314.0,50.7008,50.7092,50.684,50.7092,93314.0
2020-07-17 15:25:00,60.44,60.45,60.38,60.44,93120.0,50.7092,50.7176,50.6589,50.7092,93120.0
2020-07-17 15:30:00,60.44,60.45,60.36,60.45,95971.0,50.7092,50.7176,50.6421,50.7176,95971.0
2020-07-17 15:35:00,60.46,60.52,60.44,60.52,210265.0,50.726,50.7763,50.7092,50.7763,210265.0
2020-07-17 15:40:00,60.52,60.61,60.51,60.61,142824.0,50.7763,50.8518,50.7679,50.8518,142824.0
2020-07-17 15:45:00,60.61,60.62,60.54,60.6,294201.0,50.8518,50.8602,50.7931,50.8434,294201.0
2020-07-17 15:50:00,60.6,60.6,60.43,60.44,247566.0,50.8434,50.8434,50.7008,50.7092,247566.0
2020-07-17 15:55:00,60.45,60.5,60.37,60.39,568219.0,50.7176,50.7595,50.6505,50.6672,568219.0
2020-07-20 09:30:00,60.29,60.64,60.19,60.23,250388.0,50.5833,50.877,50.4994,50.533,250388.0
2020-07-20 09:35:00,60.26,60.26,59.99,60.02,182982.0,50.5582,50.5582,50.3316,50.3568,182982.0
2020-07-20 09:40:00,60.02,60.04,59.84,59.88,102085.0,50.3568,50.3736,50.2058,50.2394,102085.0
2020-07-20 09:45:00,59.88,59.91,59.54,59.56,256075.0,50.2394,50.2645,49.9541,49.9709,256075.0
2020-07-20 09:50:00,59.55,60.06,59.54,60.04,149469.0,49.9625,50.3904,49.9541,50.3736,149469.0
2020-07-20 09:55:00,60.02,60.03,59.86,60.0,159487.0,50.3568,50.3652,50.2226,50.34,159487.0
2020-07-20 10:00:00,60.0,60.03,59.91,60.0,117722.0,50.34,50.3652,50.2645,50.34,117722.0
2020-07-20 10:05:00,60.0,60.0,59.83,59.88,86471.0,50.34,50.34,50.1974,50.2394,86471.0
2020-07-20 10:10:00,59.89,60.08,59.88,60.04,123211.0,50.2477,50.4072,50.2394,50.3736,123211.0
2020-07-20 10:15:00,60.04,60.04,59.86,59.89,60852.0,50.3736,50.3736,50.2226,50.2477,60852.0
2020-07-20 10:20:00,59.89,59.9,59.8,59.83,44669.0,50.2477,50.2561,50.1722,50.1974,44669.0
2020-07-20 10:25:00,59.84,59.95,59.83,59.95,51528.0,50.2058,50.2981,50.1974,50.2981,51528.0
2020-07-20 10:30:00,59.95,59.95,59.83,59.85,132358.0,50.2981,50.2981,50.1974,50.2142,132358.0
2020-07-20 10:35:00,59.85,59.91,59.84,59.89,44670.0,50.2142,50.2645,50.2058,50.2477,44670.0
2020-07-20 10:40:00,59.89,59.95,59.88,59.91,52007.0,50.2477,50.2981,50.2394,50.2645,52007.0
2020-07-20 10:45:00,59.91,59.97,59.83,59.83,44001.0,50.2645,50.3149,50.1974,50.1974,44001.0
2020-07-20 10:50:00,59.83,59.84,59.69,59.76,84200.0,50.1974,50.2058,50.0799,50.1387,84200.0
2020-07-20 10:55:00,59.77,59.8,59.72,59.79,59377.0,50.1471,50.1722,50.1051,50.1638,59377.0
2020-07-20 11:00:00,59.8,59.81,59.74,59.76,37162.0,50.1722,50.1806,50.1219,50.1387,37162.0
2020-07-20 11:05:00,59.75,59.75,59.64,59.65,57302.0,50.1303,50.1303,50.038,50.0464,57302.0
2020-07-20 11:10:00,59.65,59.69,59.63,59.64,29636.0,50.0464,50.0799,50.0296,50.038,29636.0
2020-07-20 11:15:00,59.64,59.64,59.54,59.54,51858.0,50.038,50.038,49.9541,49.9541,51858.0
2020-07-20 11:20:00,59.54,59.55,59.49,59.53,73102.0,49.9541,49.9625,49.9121,49.9457,73102.0
2020-07-20 11:25:00,59.53,59.61,59.52,59.57,41967.0,49.9457,50.0128,49.9373,49.9793,41967.0
2020-07-20 11:30:00,59.57,59.59,59.54,59.55,25840.0,49.9793,49.996,49.9541,49.9625,25840.0
2020-07-20 11:35:00,59.55,59.56,59.52,59.53,25196.0,49.9625,49.9709,49.9373,49.9457,25196.0
2020-07-20 11:40:00,59.54,59.54,59.42,59.46,37397.0,49.9541,49.9541,49.8534,49.887,37397.0
2020-07-20 11:45:00,59.46,59.56,59.43,59.5,52931.0,49.887,49.9709,49.8618,49.9205,52931.0
2020-07-20 11:50:00,59.48,59.6,59.47,59.6,43093.0,49.9038,50.0044,49.8954,50.0044,43093.0
2020-07-20 11:55:00,59.6,59.61,59.5,59.51,49978.0,50.0044,50.0128,49.9205,49.9289,49978.0
2020-07-20 12:00:00,59.51,59.53,59.33,59.36,84037.0,49.9289,49.9457,49.7779,49.8031,84037.0
2020-07-20 12:05:00,59.36,59.39,59.3,59.31,23221.0,49.8031,49.8282,49.7527,49.7611,23221.0
2020-07-20 12:10:00,59.3,59.37,59.3,59.33,42239.0,49.7527,49.8115,49.7527,49.7779,42239.0
2020-07-20 12:15:00,59.34,59.34,59.3,59.3,48460.0,49.7863,49.7863,49.7527,49.7527,48460.0
2020-07-20 12:20:00,59.31,59.43,59.3,59.43,34831.0,49.7611,49.8618,49.7527,49.8618,34831.0
2020-07-20 12:25:00,59.43,59.44,59.35,59.4,21610.0,49.8618,49.8702,49.7947,49.8366,21610.0
2020-07-20 12:30:00,59.39,59.48,59.39,59.48,31531.0,49.8282,49.9038,49.8282,49.9038,31531.0
2020-07-20 12:35:00,59.47,59.49,59.45,59.47,24992.0,49.8954,49.9121,49.8786,49.8954,24992.0
2020-07-20 12:40:00,59.47,59.48,59.41,59.43,17602.0,49.8954,49.9038,49.845,49.8618,17602.0
2020-07-20 12:45:00,59.42,59.44,59.39,59.41,32400.0,49.8534,49.8702,49.8282,49.845,32400.0
2020-07-20 12:50:00,59.42,59.5,59.4,59.47,49925.0,49.8534,49.9205,49.8366,49.8954,49925.0
2020-07-20 12:55:00,59.47,59.47,59.41,59.43,92092.0,49.8954,49.8954,49.845,49.8618,92092.0
2020-07-20 13:00:00,59.43,59.48,59.42,59.47,38892.0,49.8618,49.9038,49.8534,49.8954,38892.0
2020-07-20 13:05:00,59.47,59.57,59.45,59.55,53499.0,49.8954,49.9793,49.8786,49.9625,53499.0
2020-07-20 13:10:00,59.55,59.58,59.53,59.56,32713.0,49.9625,49.9877,49.9457,49.9709,32713.0
2020-07-20 13:15:00,59.55,59.6,59.52,59.54,61226.0,49.9625,50.0044,49.9373,49.9541,61226.0
2020-07-20 13:20:00,59.54,59.55,59.49,59.5,29271.0,49.9541,49.9625,49.9121,49.9205,29271.0
2020-07-20 13:25:00,59.5,59.55,59.49,59.55,31129.0,49.9205,49.9625,49.9121,49.9625,31129.0
2020-07-20 13:30:00,59.55,59.55,59.5,59.5,36044.0,49.9625,49.9625,49.9205,49.9205,36044.0
2020-07-20 13:35:00,59.51,59.51,59.41,59.43,29780.0,49.9289,49.9289,49.845,49.8618,29780.0
2020-07-20 13:40:00,59.43,59.5,59.43,59.48,32950.0,49.8618,49.9205,49.8618,49.9038,32950.0
2020-07-20 13:45:00,59.49,59.5,59.45,59.5,16730.0,49.9121,49.9205,49.8786,49.9205,16730.0
2020-07-20 13:50:00,59.5,59.55,59.49,59.55,18408.0,49.9205,49.9625,49.9121,49.9625,18408.0
2020-07-20 13:55:00,59.55,59.55,59.5,59.51,25796.0,49.9625,49.9625,49.9205,49.9289,25796.0
2020-07-20 14:00:00,59.51,59.52,59.45,59.47,41188.0,49.9289,49.9373,49.8786,49.8954,41188.0
2020-07-20 14:05:00,59.46,59.48,59.45,59.47,25183.0,49.887,49.9038,49.8786,49.8954,25183.0
2020-07-20 14:10:00,59.47,59.48,59.44,59.44,17573.0,49.8954,49.9038,49.8702,49.8702,17573.0
2020-07-20 14:15:00,59.43,59.44,59.37,59.4,64250.0,49.8618,49.8702,49.8115,49.8366,64250.0
2020-07-20 14:20:00,59.41,59.43,59.37,59.38,33743.0,49.845,49.8618,49.8115,49.8199,33743.0
2020-07-20 14:25:00,59.38,59.4,59.36,59.39,33236.0,49.8199,49.8366,49.8031,49.8282,33236.0
2020-07-20 14:30:00,59.38,59.4,59.34,59.39,51785.0,49.8199,49.8366,49.7863,49.8282,51785.0
2020-07-20 14:35:00,59.38,59.39,59.32,59.33,36686.0,49.8199,49.8282,49.7695,49.7779,36686.0
2020-07-20 14:40:00,59.33,59.36,59.32,59.33,37702.0,49.7779,49.8031,49.7695,49.7779,37702.0
2020-07-20 14:45:00,59.32,59.34,59.29,59.31,35196.0,49.7695,49.7863,49.7443,49.7611,35196.0
2020-07-20 14:50:00,59.32,59.33,59.27,59.28,65109.0,49.7695,49.7779,49.7276,49.736,65109.0
2020-07-20 14:55:00,59.27,59.28,59.21,59.23,72353.0,49.7276,49.736,49.6772,49.694,72353.0
2020-07-20 15:00:00,59.23,59.36,59.22,59.32,61763.0,49.694,49.8031,49.6856,49.7695,61763.0
2020-07-20 15:05:00,59.32,59.34,59.29,59.33,38358.0,49.7695,49.7863,49.7443,49.7779,38358.0
2020-07-20 15:10:00,59.32,59.35,59.25,59.34,80393.0,49.7695,49.7947,49.7108,49.7863,80393.0
2020-07-20 15:15:00,59.33,59.41,59.3,59.41,57106.0,49.7779,49.845,49.7527,49.845,57106.0
2020-07-20 15:20:00,59.41,59.47,59.39,59.46,68786.0,49.845,49.8954,49.8282,49.887,68786.0
2020-07-20 15:25:00,59.47,59.62,59.45,59.61,121177.0,49.8954,50.0212,49.8786,50.0128,121177.0
2020-07-20 15:30:00,59.62,59.73,59.62,59.7,148435.0,50.0212,50.1135,50.0212,50.0883,148435.0
2020-07-20 15:35:00,59.71,59.72,59.64,59.67,100727.0,50.0967,50.1051,50.038,50.0632,100727.0
2020-07-20 15:40:00,59.67,59.69,59.58,59.6,72173.0,50.0632,50.0799,49.9877,50.0044,72173.0
2020-07-20 15:45:00,59.6,59.62,59.52,59.59,89949.0,50.0044,50.0212,49.9373,49.996,89949.0
2020-07-20 15:50:00,59.58,59.62,59.55,59.56,153300.0,49.9877,50.0212,49.9625,49.9709,153300.0
2020-07-20 15:55:00,59.55,59.56,59.45,59.45,250872.0,49.9625,49.9709,49.8786,49.8786,250872.0
2020-07-21 09:30:00,59.59,59.67,59.51,59.55,222388.0,49.996,50.0632,49.9289,49.9625,222388.0
2020-07-21 09:35:00,59.55,59.76,59.36,59.38,203518.0,49.9625,50.1387,49.8031,49.8199,203518.0
2020-07-21 09:40:00,59.37,59.47,59.31,59.45,114328.0,49.8115,49.8954,49.7611,49.8786,114328.0
2020-07-21 09:45:00,59.48,59.57,59.44,59.44,110428.0,49.9038,49.9793,49.8702,49.8702,110428.0
2020-07-21 09:50:00,59.44,59.6,59.35,59.57,77248.0,49.8702,50.0044,49.7947,49.9793,77248.0
2020-07-21 09:55:00,59.57,59.58,59.47,59.53,52956.0,49.9793,49.9877,49.8954,49.9457,52956.0
2020-07-21 10:00:00,59.54,59.62,59.31,59.4,144905.0,49.9541,50.0212,49.7611,49.8366,144905.0
2020-07-21 10:05:00,59.4,59.57,59.38,59.52,79045.0,49.8366,49.9793,49.8199,49.9373,79045.0
2020-07-21 10:10:00,59.53,59.69,59.52,59.61,57733.0,49.9457,50.0799,49.9373,50.0128,57733.0
2020-07-21 10:15:00,59.61,59.64,59.55,59.64,77105.0,50.0128,50.038,49.9625,50.038,77105.0
2020-07-21 10:20:00,59.64,59.69,59.61,59.67,55550.0,50.038,50.0799,50.0128,50.0632,55550.0
2020-07-21 10:25:00,59.68,59.72,59.57,59.58,69949.0,50.0716,50.1051,49.9793,49.9877,69949.0
2020-07-21 10:30:00,59.58,59.62,59.53,59.55,66355.0,49.9877,50.0212,49.9457,49.9625,66355.0
2020-07-21 10:35:00,59.54,59.62,59.54,59.59,69625.0,49.9541,50.0212,49.9541,49.996,69625.0
2020-07-21 10:40:00,59.58,59.61,59.55,59.58,52778.0,49.9877,50.0128,49.9625,49.9877,52778.0
2020-07-21 10:45:00,59.58,59.73,59.58,59.73,46276.0,49.9877,50.1135,49.9877,50.1135,46276.0
2020-07-21 10:50:00,59.72,59.81,59.69,59.77,50220.0,50.1051,50.1806,50.0799,50.1471,50220.0
2020-07-21 10:55:00,59.78,59.81,59.75,59.79,43441.0,50.1555,50.1806,50.1303,50.1638,43441.0
2020-07-21 11:00:00,59.78,59.79,59.59,59.62,56427.0,50.1555,50.1638,49.996,50.0212,56427.0
2020-07-21 11:05:00,59.6,59.63,59.48,59.5,35476.0,50.0044,50.0296,49.9038,49.9205,35476.0
2020-07-21 11:10:00,59.5,59.53,59.41,59.42,46308.0,49.9205,49.9457,49.845,49.8534,46308.0
2020-07-21 11:15:00,59.42,59.51,59.4,59.45,40430.0,49.8534,49.9289,49.8366,49.8786,40430.0
2020-07-21 11:20:00,59.46,59.64,59.45,59.48,76643.0,49.887,50.038,49.8786,49.9038,76643.0
2020-07-21 11:25:00,59.48,59.53,59.46,59.53,47806.0,49.9038,49.9457,49.887,49.9457,47806.0
2020-07-21 11:30:00,59.53,59.53,59.45,59.5,47874.0,49.9457,49.9457,49.8786,49.9205,47874.0
2020-07-21 11:35:00,59.5,59.61,59.5,59.58,51353.0,49.9205,50.0128,49.9205,49.9877,51353.0
2020-07-21 11:40:00,59.57,59.74,59.56,59.74,73680.0,49.9793,50.1219,49.9709,50.1219,73680.0
2020-07-21 11:45:00,59.74,59.74,59.69,59.73,75313.0,50.1219,50.1219,50.0799,50.1135,75313.0
2020-07-21 11:50:00,59.72,59.77,59.71,59.75,160980.0,50.1051,50.1471,50.0967,50.1303,160980.0
2020-07-21 11:55:00,59.75,59.91,59.74,59.91,125864.0,50.1303,50.2645,50.1219,50.2645,125864.0
2020-07-21 12:00:00,59.91,60.03,59.89,60.01,143140.0,50.2645,50.3652,50.2477,50.3484,143140.0
2020-07-21 12:05:00,60.01,60.02,59.96,59.97,48428.0,50.3484,50.3568,50.3065,50.3149,48428.0
2020-07-21 12:10:00,59.98,60.05,59.97,60.01,51765.0,50.3233,50.382,50.3149,50.3484,51765.0
2020-07-21 12:15:00,60.0,60.03,59.98,60.01,37615.0,50.34,50.3652,50.3233,50.3484,37615.0
2020-07-21 12:20:00,60.01,60.03,59.98,60.0,36913.0,50.3484,50.3652,50.3233,50.34,36913.0
2020-07-21 12:25:00,60.0,60.1,59.99,60.1,33089.0,50.34,50.4239,50.3316,50.4239,33089.0
2020-07-21 12:30:00,60.1,60.13,60.07,60.09,39322.0,50.4239,50.4491,50.3988,50.4155,39322.0
2020-07-21 12:35:00,60.09,60.11,60.07,60.07,29506.0,50.4155,50.4323,50.3988,50.3988,29506.0
2020-07-21 12:40:00,60.08,60.09,60.03,60.08,39721.0,50.4072,50.4155,50.3652,50.4072,39721.0
2020-07-21 12:45:00,60.08,60.08,59.99,59.99,61489.0,50.4072,50.4072,50.3316,50.3316,61489.0
2020-07-21 12:50:00,59.99,60.19,59.96,60.17,183853.0,50.3316,50.4994,50.3065,50.4827,183853.0
2020-07-21 12:55:00,60.17,60.2,60.14,60.18,55190.0,50.4827,50.5078,50.4575,50.4911,55190.0
2020-07-21 13:00:00,60.18,60.24,60.16,60.21,95719.0,50.4911,50.5414,50.4743,50.5162,95719.0
2020-07-21 13:05:00,60.21,60.21,60.11,60.13,52294.0,50.5162,50.5162,50.4323,50.4491,52294.0
2020-07-21 13:10:00,60.13,60.14,60.1,60.11,46633.0,50.4491,50.4575,50.4239,50.4323,46633.0
2020-07-21 13:15:00,60.12,60.22,60.11,60.2,67311.0,50.4407,50.5246,50.4323,50.5078,67311.0
2020-07-21 13:20:00,60.2,60.22,60.16,60.18,56781.0,50.5078,50.5246,50.4743,50.4911,56781.0
2020-07-21 13:25:00,60.19,60.19,60.12,60.14,50931.0,50.4994,50.4994,50.4407,50.4575,50931.0
2020-07-21 13:30:00,60.13,60.18,60.13,60.17,34228.0,50.4491,50.4911,50.4491,50.4827,34228.0
2020-07-21 13:35:00,60.17,60.17,60.11,60.14,46157.0,50.4827,50.4827,50.4323,50.4575,46157.0
2020-07-21 13:40:00,60.13,60.14,60.1,60.12,48494.0,50.4491,50.4575,50.4239,50.4407,48494.0
2020-07-21 13:45:00,60.12,60.12,60.04,60.05,45280.0,50.4407,50.4407,50.3736,50.382,45280.0
2020-07-21 13:50:00,60.04,60.06,60.01,60.04,51343.0,50.3736,50.3904,50.3484,50.3736,51343.0
2020-07-21 13:55:00,60.04,60.06,60.02,60.03,48446.0,50.3736,50.3904,50.3568,50.3652,48446.0
2020-07-21 14:00:00,60.03,60.08,60.02,60.05,67685.0,50.3652,50.4072,50.3568,50.382,67685.0
2020-07-21 14:05:00,60.05,60.07,60.01,60.05,63051.0,50.382,50.3988,50.3484,50.382,63051.0
2020-07-21 14:10:00,60.05,60.06,60.0,60.03,79776.0,50.382,50.3904,50.34,50.3652,79776.0
2020-07-21 14:15:00,60.02,60.04,60.0,60.02,83134.0,50.3568,50.3736,50.34,50.3568,83134.0
2020-07-21 14:20:00,60.02,60.02,59.98,60.0,60757.0,50.3568,50.3568,50.3233,50.34,60757.0
2020-07-21 14:25:00,59.99,60.04,59.99,60.03,51276.0,50.3316,50.3736,50.3316,50.3652,51276.0
2020-07-21 14:30:00,60.03,60.1,60.02,60.09,45076.0,50.3652,50.4239,50.3568,50.4155,45076.0
2020-07-21 14:35:00,60.09,60.1,60.0,60.04,53722.0,50.4155,50.4239,50.34,50.3736,53722.0
2020-07-21 14:40:00,60.04,60.12,60.03,60.11,37707.0,50.3736,50.4407,50.3652,50.4323,37707.0
2020-07-21 14:45:00,60.1,60.12,60.03,60.04,62021.0,50.4239,50.4407,50.3652,50.3736,62021.0
2020-07-21 14:50:00,60.04,60.06,60.01,60.05,34055.0,50.3736,50.3904,50.3484,50.382,34055.0
2020-07-21 14:55:00,60.05,60.1,60.03,60.08,35232.0,50.382,50.4239,50.3652,50.4072,35232.0
2020-07-21 15:00:00,60.08,60.12,60.07,60.08,75553.0,50.4072,50.4407,50.3988,50.4072,75553.0
2020-07-21 15:05:00,60.08,60.08,60.02,60.05,51162.0,50.4072,50.4072,50.3568,50.382,51162.0
2020-07-21 15:10:00,60.06,60.1,60.03,60.05,65741.0,50.3904,50.4239,50.3652,50.382,65741.0
2020-07-21 15:15:00,60.05,60.05,59.98,60.02,55964.0,50.382,50.382,50.3233,50.3568,55964.0
2020-07-21 15:20:00,60.02,60.04,59.96,59.96,61690.0,50.3568,50.3736,50.3065,50.3065,61690.0
2020-07-21 15:25:00,59.97,60.0,59.91,59.91,81138.0,50.3149,50.34,50.2645,50.2645,81138.0
2020-07-21 15:30:00,59.92,59.95,59.87,59.89,103872.0,50.2729,50.2981,50.231,50.2477,103872.0
2020-07-21 15:35:00,59.89,59.9,59.82,59.82,84490.0,50.2477,50.2561,50.189,50.189,84490.0
2020-07-21 15:40:00,59.82,59.83,59.76,59.8,84473.0,50.189,50.1974,50.1387,50.1722,84473.0
2020-07-21 15:45:00,59.81,59.85,59.77,59.85,106941.0,50.1806,50.2142,50.1471,50.2142,106941.0
2020-07-21 15:50:00,59.85,59.85,59.68,59.84,256988.0,50.2142,50.2142,50.0716,50.2058,256988.0
2020-07-21 15:55:00,59.84,59.85,59.71,59.8,395457.0,50.2058,50.2142,50.0967,50.1722,395457.0
2020-07-22 09:30:00,59.89,60.33,59.88,60.0,219903.0,50.2477,50.6169,50.2394,50.34,219903.0
2020-07-22 09:35:00,60.0,60.05,59.83,59.87,94822.0,50.34,50.382,50.1974,50.231,94822.0
2020-07-22 09:40:00,59.87,59.96,59.69,59.73,124109.0,50.231,50.3065,50.0799,50.1135,124109.0
2020-07-22 09:45:00,59.74,59.77,59.65,59.68,79140.0,50.1219,50.1471,50.0464,50.0716,79140.0
2020-07-22 09:50:00,59.69,59.82,59.69,59.77,59196.0,50.0799,50.189,50.0799,50.1471,59196.0
2020-07-22 09:55:00,59.76,59.77,59.64,59.65,58775.0,50.1387,50.1471,50.038,50.0464,58775.0
2020-07-22 10:00:00,59.64,59.67,59.5,59.58,59318.0,50.038,50.0632,49.9205,49.9877,59318.0
2020-07-22 10:05:00,59.58,59.65,59.53,59.64,45434.0,49.9877,50.0464,49.9457,50.038,45434.0
2020-07-22 10:10:00,59.66,59.71,59.62,59.7,48284.0,50.0548,50.0967,50.0212,50.0883,48284.0
2020-07-22 10:15:00,59.71,59.72,59.55,59.62,51784.0,50.0967,50.1051,49.9625,50.0212,51784.0
2020-07-22 10:20:00,59.61,59.7,59.59,59.7,56246.0,50.0128,50.0883,49.996,50.0883,56246.0
2020-07-22 10:25:00,59.69,59.74,59.64,59.68,57200.0,50.0799,50.1219,50.038,50.0716,57200.0
2020-07-22 10:30:00,59.68,59.7,59.57,59.58,45299.0,50.0716,50.0883,49.9793,49.9877,45299.0
2020-07-22 10:35:00,59.57,59.59,59.52,59.52,60386.0,49.9793,49.996,49.9373,49.9373,60386.0
2020-07-22 10:40:00,59.51,59.52,59.43,59.48,63361.0,49.9289,49.9373,49.8618,49.9038,63361.0
2020-07-22 10:45:00,59.48,59.48,59.38,59.43,44217.0,49.9038,49.9038,49.8199,49.8618,44217.0
2020-07-22 10:50:00,59.42,59.42,59.34,59.35,40214.0,49.8534,49.8534,49.7863,49.7947,40214.0
2020-07-22 10:55:00,59.35,59.48,59.34,59.48,50319.0,49.7947,49.9038,49.7863,49.9038,50319.0
2020-07-22 11:00:00,59.47,59.48,59.34,59.41,46726.0,49.8954,49.9038,49.7863,49.845,46726.0
2020-07-22 11:05:00,59.4,59.42,59.34,59.36,35838.0,49.8366,49.8534,49.7863,49.8031,35838.0
2020-07-22 11:10:00,59.36,59.4,59.34,59.37,28311.0,49.8031,49.8366,49.7863,49.8115,28311.0
2020-07-22 11:15:00,59.38,59.43,59.34,59.37,36306.0,49.8199,49.8618,49.7863,49.8115,36306.0
2020-07-22 11:20:00,59.37,59.45,59.34,59.44,44488.0,49.8115,49.8786,49.7863,49.8702,44488.0
2020-07-22 11:25:00,59.45,59.45,59.41,59.43,34515.0,49.8786,49.8786,49.845,49.8618,34515.0
2020-07-22 11:30:00,59.44,59.44,59.35,59.37,28605.0,49.8702,49.8702,49.7947,49.8115,28605.0
2020-07-22 11:35:00,59.38,59.41,59.35,59.41,29347.0,49.8199,49.845,49.7947,49.845,29347.0
2020-07-22 11:40:00,59.41,59.47,59.39,59.44,32768.0,49.845,49.8954,49.8282,49.8702,32768.0
2020-07-22 11:45:00,59.44,59.48,59.43,59.46,30419.0,49.8702,49.9038,49.8618,49.887,30419.0
2020-07-22 11:50:00,59.45,59.52,59.44,59.5,77714.0,49.8786,49.9373,49.8702,49.9205,77714.0
2020-07-22 11:55:00,59.5,59.54,59.49,59.53,80035.0,49.9205,49.9541,49.9121,49.9457,80035.0
2020-07-22 12:00:00,59.53,59.55,59.5,59.53,25814.0,49.9457,49.9625,49.9205,49.9457,25814.0
2020-07-22 12:05:00,59.54,59.56,59.45,59.47,27112.0,49.9541,49.9709,49.8786,49.8954,27112.0
2020-07-22 12:10:00,59.47,59.54,59.47,59.54,27057.0,49.8954,49.9541,49.8954,49.9541,27057.0
2020-07-22 12:15:00,59.54,59.55,59.53,59.54,27336.0,49.9541,49.9625,49.9457,49.9541,27336.0
2020-07-22 12:20:00,59.54,59.54,59.49,59.53,25440.0,49.9541,49.9541,49.9121,49.9457,25440.0
2020-07-22 12:25:00,59.54,59.63,59.53,59.59,25964.0,49.9541,50.0296,49.9457,49.996,25964.0
2020-07-22 12:30:00,59.59,59.62,59.57,59.62,22652.0,49.996,50.0212,49.9793,50.0212,22652.0
2020-07-22 12:35:00,59.61,59.63,59.56,59.61,29611.0,50.0128,50.0296,49.9709,50.0128,29611.0
2020-07-22 12:40:00,59.62,59.62,59.59,59.59,20539.0,50.0212,50.0212,49.996,49.996,20539.0
2020-07-22 12:45:00,59.6,59.6,59.58,59.6,20410.0,50.0044,50.0044,49.9877,50.0044,20410.0
2020-07-22 12:50:00,59.6,59.65,59.57,59.64,35663.0,50.0044,50.0464,49.9793,50.038,35663.0
2020-07-22 12:55:00,59.64,59.68,59.63,59.68,23551.0,50.038,50.0716,50.0296,50.0716,23551.0
2020-07-22 13:00:00,59.68,59.74,59.65,59.74,427424.0,50.0716,50.1219,50.0464,50.1219,427424.0
2020-07-22 13:05:00,59.75,59.8,59.73,59.76,299553.0,50.1303,50.1722,50.1135,50.1387,299553.0
2020-07-22 13:10:00,59.76,59.89,59.75,59.87,52824.0,50.1387,50.2477,50.1303,50.231,52824.0
2020-07-22 13:15:00,59.87,59.88,59.82,59.84,33780.0,50.231,50.2394,50.189,50.2058,33780.0
2020-07-22 13:20:00,59.84,59.86,59.81,59.85,42388.0,50.2058,50.2226,50.1806,50.2142,42388.0
2020-07-22 13:25:00,59.85,59.88,59.84,59.86,86725.0,50.2142,50.2394,50.2058,50.2226,86725.0
2020-07-22 13:30:00,59.87,59.87,59.8,59.83,22386.0,50.231,50.231,50.1722,50.1974,22386.0
2020-07-22 13:35:00,59.82,59.83,59.8,59.82,24624.0,50.189,50.1974,50.1722,50.189,24624.0
2020-07-22 13:40:00,59.82,59.83,59.81,59.82,19557.0,50.189,50.1974,50.1806,50.189,19557.0
2020-07-22 13:45:00,59.83,59.83,59.66,59.71,70077.0,50.1974,50.1974,50.0548,50.0967,70077.0
2020-07-22 13:50:00,59.72,59.77,59.71,59.74,80686.0,50.1051,50.1471,50.0967,50.1219,80686.0
2020-07-22 13:55:00,59.75,59.79,59.74,59.75,67795.0,50.1303,50.1638,50.1219,50.1303,67795.0
2020-07-22 14:00:00,59.75,59.8,59.74,59.76,37249.0,50.1303,50.1722,50.1219,50.1387,37249.0
2020-07-22 14:05:00,59.76,59.78,59.74,59.76,32092.0,50.1387,50.1555,50.1219,50.1387,32092.0
2020-07-22 14:10:00,59.76,59.82,59.75,59.79,49654.0,50.1387,50.189,50.1303,50.1638,49654.0
2020-07-22 14:15:00,59.78,59.81,59.75,59.77,55737.0,50.1555,50.1806,50.1303,50.1471,55737.0
2020-07-22 14:20:00,59.76,59.79,59.75,59.79,35769.0,50.1387,50.1638,50.1303,50.1638,35769.0
2020-07-22 14:25:00,59.78,59.81,59.75,59.8,38301.0,50.1555,50.1806,50.1303,50.1722,38301.0
2020-07-22 14:30:00,59.81,59.82,59.77,59.8,38154.0,50.1806,50.189,50.1471,50.1722,38154.0
2020-07-22 14:35:00,59.8,59.84,59.8,59.82,19000.0,50.1722,50.2058,50.1722,50.189,19000.0
2020-07-22 14:40:00,59.83,59.93,59.82,59.9,88413.0,50.1974,50.2813,50.189,50.2561,88413.0
2020-07-22 14:45:00,59.91,59.94,59.89,59.91,250570.0,50.2645,50.2897,50.2477,50.2645,250570.0
2020-07-22 14:50:00,59.92,59.92,59.83,59.85,44540.0,50.2729,50.2729,50.1974,50.2142,44540.0
2020-07-22 14:55:00,59.85,59.85,59.78,59.8,41533.0,50.2142,50.2142,50.1555,50.1722,41533.0
2020-07-22 15:00:00,59.8,59.82,59.75,59.76,62459.0,50.1722,50.189,50.1303,50.1387,62459.0
2020-07-22 15:05:00,59.76,59.81,59.72,59.79,74776.0,50.1387,50.1806,50.1051,50.1638,74776.0
2020-07-22 15:10:00,59.79,59.82,59.76,59.8,44610.0,50.1638,50.189,50.1387,50.1722,44610.0
2020-07-22 15:15:00,59.8,59.82,59.74,59.76,60589.0,50.1722,50.189,50.1219,50.1387,60589.0
2020-07-22 15:20:00,59.76,59.83,59.75,59.82,37398.0,50.1387,50.1974,50.1303,50.189,37398.0
2020-07-22 15:25:00,59.82,59.84,59.77,59.78,35371.0,50.189,50.2058,50.1471,50.1555,35371.0
2020-07-22 15:30:00,59.78,59.82,59.77,59.8,78904.0,50.1555,50.189,50.1471,50.1722,78904.0
2020-07-22 15:35:00,59.8,59.89,59.8,59.87,100137.0,50.1722,50.2477,50.1722,50.231,100137.0
2020-07-22 15:40:00,59.87,59.92,59.86,59.91,325418.0,50.231,50.2729,50.2226,50.2645,325418.0
2020-07-22 15:45:00,59.91,60.06,59.9,60.04,154342.0,50.2645,50.3904,50.2561,50.3736,154342.0
2020-07-22 15:50:00,60.04,60.04,59.9,59.91,315528.0,50.3736,50.3736,50.2561,50.2645,315528.0
2020-07-22 15:55:00,59.91,59.99,59.83,59.84,673612.0,50.2645,50.3316,50.1974,50.2058,673612.0
2020-07-23 09:30:00,60.12,60.24,60.0,60.23,214658.0,50.4407,50.5414,50.34,50.533,214658.0
2020-07-23 09:35:00,60.23,60.27,60.09,60.23,69558.0,50.533,50.5666,50.4155,50.533,69558.0
2020-07-23 09:40:00,60.23,60.3,60.19,60.29,63699.0,50.533,50.5917,50.4994,50.5833,63699.0
2020-07-23 09:45:00,60.29,60.46,60.28,60.41,113627.0,50.5833,50.726,50.575,50.684,113627.0
2020-07-23 09:50:00,60.41,60.46,60.21,60.23,58831.0,50.684,50.726,50.5162,50.533,58831.0
2020-07-23 09:55:00,60.24,60.26,60.18,60.2,72312.0,50.5414,50.5582,50.4911,50.5078,72312.0
2020-07-23 10:00:00,60.21,60.21,60.02,60.07,64898.0,50.5162,50.5162,50.3568,50.3988,64898.0
2020-07-23 10:05:00,60.07,60.17,60.07,60.16,43879.0,50.3988,50.4827,50.3988,50.4743,43879.0
2020-07-23 10:10:00,60.17,60.31,60.14,60.25,109953.0,50.4827,50.6001,50.4575,50.5498,109953.0
2020-07-23 10:15:00,60.25,60.3,60.16,60.19,65213.0,50.5498,50.5917,50.4743,50.4994,65213.0
2020-07-23 10:20:00,60.2,60.21,60.1,60.12,42342.0,50.5078,50.5162,50.4239,50.4407,42342.0
2020-07-23 10:25:00,60.13,60.16,60.1,60.14,46200.0,50.4491,50.4743,50.4239,50.4575,46200.0
2020-07-23 10:30:00,60.14,60.19,60.11,60.19,46051.0,50.4575,50.4994,50.4323,50.4994,46051.0
2020-07-23 10:35:00,60.19,60.28,60.15,60.25,37297.0,50.4994,50.575,50.4659,50.5498,37297.0
2020-07-23 10:40:00,60.25,60.35,60.24,60.34,50051.0,50.5498,50.6337,50.5414,50.6253,50051.0
2020-07-23 10:45:00,60.34,60.35,60.27,60.29,50025.0,50.6253,50.6337,50.5666,50.5833,50025.0
2020-07-23 10:50:00,60.29,60.3,60.22,60.25,52098.0,50.5833,50.5917,50.5246,50.5498,52098.0
2020-07-23 10:55:00,60.26,60.29,60.18,60.19,46673.0,50.5582,50.5833,50.4911,50.4994,46673.0
2020-07-23 11:00:00,60.19,60.3,60.19,60.27,59639.0,50.4994,50.5917,50.4994,50.5666,59639.0
2020-07-23 11:05:00,60.27,60.27,60.19,60.23,36154.0,50.5666,50.5666,50.4994,50.533,36154.0
2020-07-23 11:10:00,60.24,60.24,60.17,60.19,31247.0,50.5414,50.5414,50.4827,50.4994,31247.0
2020-07-23 11:15:00,60.2,60.2,60.14,60.19,37469.0,50.5078,50.5078,50.4575,50.4994,37469.0
2020-07-23 11:20:00,60.19,60.2,60.13,60.15,36838.0,50.4994,50.5078,50.4491,50.4659,36838.0
2020-07-23 11:25:00,60.16,60.24,60.15,60.21,60441.0,50.4743,50.5414,50.4659,50.5162,60441.0
2020-07-23 11:30:00,60.22,60.34,60.18,60.34,64067.0,50.5246,50.6253,50.4911,50.6253,64067.0
2020-07-23 11:35:00,60.34,60.34,60.27,60.34,32949.0,50.6253,50.6253,50.5666,50.6253,32949.0
2020-07-23 11:40:00,60.34,60.34,60.23,60.25,44202.0,50.6253,50.6253,50.533,50.5498,44202.0
2020-07-23 11:45:00,60.25,60.28,60.22,60.25,35328.0,50.5498,50.575,50.5246,50.5498,35328.0
2020-07-23 11:50:00,60.25,60.29,60.23,60.25,28639.0,50.5498,50.5833,50.533,50.5498,28639.0
2020-07-23 11:55:00,60.25,60.26,60.18,60.22,19806.0,50.5498,50.5582,50.4911,50.5246,19806.0
2020-07-23 12:00:00,60.21,60.23,60.19,60.2,30538.0,50.5162,50.533,50.4994,50.5078,30538.0
2020-07-23 12:05:00,60.2,60.24,60.2,60.21,50659.0,50.5078,50.5414,50.5078,50.5162,50659.0
2020-07-23 12:10:00,60.21,60.3,60.2,60.29,34430.0,50.5162,50.5917,50.5078,50.5833,34430.0
2020-07-23 12:15:00,60.29,60.3,60.22,60.27,34679.0,50.5833,50.5917,50.5246,50.5666,34679.0
2020-07-23 12:20:00,60.26,60.28,60.2,60.22,54247.0,50.5582,50.575,50.5078,50.5246,54247.0
2020-07-23 12:25:00,60.22,60.24,60.11,60.15,51477.0,50.5246,50.5414,50.4323,50.4659,51477.0
2020-07-23 12:30:00,60.15,60.22,60.14,60.22,51636.0,50.4659,50.5246,50.4575,50.5246,51636.0
2020-07-23 12:35:00,60.22,60.26,60.2,60.24,41920.0,50.5246,50.5582,50.5078,50.5414,41920.0
2020-07-23 12:40:00,60.25,60.25,60.2,60.2,25085.0,50.5498,50.5498,50.5078,50.5078,25085.0
2020-07-23 12:45:00,60.21,60.25,60.21,60.22,24258.0,50.5162,50.5498,50.5162,50.5246,24258.0
2020-07-23 12:50:00,60.22,60.24,60.18,60.2,32641.0,50.5246,50.5414,50.4911,50.5078,32641.0
2020-07-23 12:55:00,60.21,60.27,60.16,60.27,43967.0,50.5162,50.5666,50.4743,50.5666,43967.0
2020-07-23 13:00:00,60.27,60.37,60.27,60.34,41606.0,50.5666,50.6505,50.5666,50.6253,41606.0
2020-07-23 13:05:00,60.35,60.44,60.34,60.41,36819.0,50.6337,50.7092,50.6253,50.684,36819.0
2020-07-23 13:10:00,60.4,60.46,60.38,60.38,50011.0,50.6756,50.726,50.6589,50.6589,50011.0
2020-07-23 13:15:00,60.38,60.43,60.28,60.29,61826.0,50.6589,50.7008,50.575,50.5833,61826.0
2020-07-23 13:20:00,60.29,60.3,60.22,60.23,29726.0,50.5833,50.5917,50.5246,50.533,29726.0
2020-07-23 13:25:00,60.24,60.26,60.13,60.13,29850.0,50.5414,50.5582,50.4491,50.4491,29850.0
2020-07-23 13:30:00,60.13,60.17,60.09,60.12,54067.0,50.4491,50.4827,50.4155,50.4407,54067.0
2020-07-23 13:35:00,60.13,60.14,60.08,60.13,37693.0,50.4491,50.4575,50.4072,50.4491,37693.0
2020-07-23 13:40:00,60.13,60.17,60.04,60.05,43650.0,50.4491,50.4827,50.3736,50.382,43650.0
2020-07-23 13:45:00,60.06,60.08,59.99,60.05,85485.0,50.3904,50.4072,50.3316,50.382,85485.0
2020-07-23 13:50:00,60.05,60.08,60.02,60.03,32824.0,50.382,50.4072,50.3568,50.3652,32824.0
2020-07-23 13:55:00,60.02,60.05,59.98,60.03,62328.0,50.3568,50.382,50.3233,50.3652,62328.0
2020-07-23 14:00:00,60.04,60.1,59.98,60.09,72049.0,50.3736,50.4239,50.3233,50.4155,72049.0
2020-07-23 14:05:00,60.1,60.12,60.0,60.01,63871.0,50.4239,50.4407,50.34,50.3484,63871.0
2020-07-23 14:10:00,60.0,60.0,59.85,59.87,64304.0,50.34,50.34,50.2142,50.231,64304.0
2020-07-23 14:15:00,59.86,59.92,59.84,59.89,63569.0,50.2226,50.2729,50.2058,50.2477,63569.0
2020-07-23 14:20:00,59.89,59.97,59.88,59.96,86887.0,50.2477,50.3149,50.2394,50.3065,86887.0
2020-07-23 14:25:00,59.97,59.99,59.92,59.95,71231.0,50.3149,50.3316,50.2729,50.2981,71231.0
2020-07-23 14:30:00,59.95,60.02,59.9,59.95,172086.0,50.2981,50.3568,50.2561,50.2981,172086.0
2020-07-23 14:35:00,59.94,59.95,59.86,59.87,82788.0,50.2897,50.2981,50.2226,50.231,82788.0
2020-07-23 14:40:00,59.88,59.97,59.87,59.91,93333.0,50.2394,50.3149,50.231,50.2645,93333.0
2020-07-23 14:45:00,59.9,60.03,59.86,60.01,123456.0,50.2561,50.3652,50.2226,50.3484,123456.0
2020-07-23 14:50:00,60.01,60.13,60.01,60.11,110811.0,50.3484,50.4491,50.3484,50.4323,110811.0
2020-07-23 14:55:00,60.1,60.11,60.04,60.08,57809.0,50.4239,50.4323,50.3736,50.4072,57809.0
2020-07-23 15:00:00,60.09,60.14,60.06,60.12,83867.0,50.4155,50.4575,50.3904,50.4407,83867.0
2020-07-23 15:05:00,60.13,60.14,59.96,59.99,77688.0,50.4491,50.4575,50.3065,50.3316,77688.0
2020-07-23 15:10:00,59.99,60.04,59.97,60.01,44400.0,50.3316,50.3736,50.3149,50.3484,44400.0
2020-07-23 15:15:00,60.0,60.03,59.92,59.93,47421.0,50.34,50.3652,50.2729,50.2813,47421.0
2020-07-23 15:20:00,59.93,59.98,59.86,59.86,69844.0,50.2813,50.3233,50.2226,50.2226,69844.0
2020-07-23 15:25:00,59.86,59.89,59.81,59.82,51006.0,50.2226,50.2477,50.1806,50.189,51006.0
2020-07-23 15:30:00,59.81,59.88,59.75,59.85,74065.0,50.1806,50.2394,50.1303,50.2142,74065.0
2020-07-23 15:35:00,59.85,59.92,59.8,59.81,104465.0,50.2142,50.2729,50.1722,50.1806,104465.0
2020-07-23 15:40:00,59.8,59.86,59.79,59.82,91628.0,50.1722,50.2226,50.1638,50.189,91628.0
2020-07-23 15:45:00,59.82,59.87,59.75,59.76,113098.0,50.189,50.231,50.1303,50.1387,113098.0
2020-07-23 15:50:00,59.75,59.75,59.57,59.67,287961.0,50.1303,50.1303,49.9793,50.0632,287961.0
2020-07-23 15:55:00,59.67,59.88,59.62,59.88,568188.0,50.0632,50.2394,50.0212,50.2394,568188.0
2020-07-24 09:30:00,59.67,59.76,59.37,59.61,297447.0,50.0632,50.1387,49.8115,50.0128,297447.0
2020-07-24 09:35:00,59.6,59.63,59.37,59.46,100900.0,50.0044,50.0296,49.8115,49.887,100900.0
2020-07-24 09:40:00,59.47,59.57,59.27,59.27,135160.0,49.8954,49.9793,49.7276,49.7276,135160.0
2020-07-24 09:45:00,59.27,59.41,59.24,59.29,181441.0,49.7276,49.845,49.7024,49.7443,181441.0
2020-07-24 09:50:00,59.3,59.31,59.08,59.1,113278.0,49.7527,49.7611,49.5682,49.5849,113278.0
2020-07-24 09:55:00,59.1,59.13,58.94,59.07,157883.0,49.5849,49.6101,49.4507,49.5598,157883.0
2020-07-24 10:00:00,59.06,59.15,58.97,59.02,89694.0,49.5514,49.6269,49.4759,49.5178,89694.0
2020-07-24 10:05:00,59.03,59.04,58.89,59.0,95252.0,49.5262,49.5346,49.4087,49.501,95252.0
2020-07-24 10:10:00,58.99,59.08,58.96,58.97,79437.0,49.4926,49.5682,49.4675,49.4759,79437.0
2020-07-24 10:15:00,58.98,58.98,58.86,58.88,86638.0,49.4843,49.4843,49.3836,49.4004,86638.0
2020-07-24 10:20:00,58.88,58.9,58.8,58.89,78463.0,49.4004,49.4171,49.3332,49.4087,78463.0
2020-07-24 10:25:00,58.88,58.91,58.7,58.7,115146.0,49.4004,49.4255,49.2493,49.2493,115146.0
2020-07-24 10:30:00,58.7,58.71,58.62,58.68,188863.0,49.2493,49.2577,49.1822,49.2326,188863.0
2020-07-24 10:35:00,58.67,58.71,58.53,58.54,144838.0,49.2242,49.2577,49.1067,49.1151,144838.0
2020-07-24 10:40:00,58.54,58.57,58.41,58.46,111487.0,49.1151,49.1403,49.006,49.048,111487.0
2020-07-24 10:45:00,58.47,58.52,58.39,58.44,326429.0,49.0564,49.0983,48.9892,49.0312,326429.0
2020-07-24 10:50:00,58.44,58.54,58.4,58.46,61138.0,49.0312,49.1151,48.9976,49.048,61138.0
2020-07-24 10:55:00,58.47,58.54,58.45,58.48,96364.0,49.0564,49.1151,49.0396,49.0648,96364.0
2020-07-24 11:00:00,58.48,58.55,58.46,58.52,45532.0,49.0648,49.1235,49.048,49.0983,45532.0
2020-07-24 11:05:00,58.51,58.51,58.43,58.44,70974.0,49.0899,49.0899,49.0228,49.0312,70974.0
2020-07-24 11:10:00,58.45,58.47,58.41,58.42,222100.0,49.0396,49.0564,49.006,49.0144,222100.0
2020-07-24 11:15:00,58.43,58.45,58.38,58.41,70168.0,49.0228,49.0396,48.9809,49.006,70168.0
2020-07-24 11:20:00,58.41,58.41,58.3,58.36,107720.0,49.006,49.006,48.9137,48.9641,107720.0
2020-07-24 11:25:00,58.36,58.4,58.32,58.39,67106.0,48.9641,48.9976,48.9305,48.9892,67106.0
2020-07-24 11:30:00,58.39,58.47,58.38,58.44,101274.0,48.9892,49.0564,48.9809,49.0312,101274.0
2020-07-24 11:35:00,58.45,58.45,58.31,58.32,82884.0,49.0396,49.0396,48.9221,48.9305,82884.0
2020-07-24 11:40:00,58.32,58.36,58.18,58.24,85442.0,48.9305,48.9641,48.8131,48.8634,85442.0
2020-07-24 11:45:00,58.23,58.24,58.09,58.12,62297.0,48.855,48.8634,48.7375,48.7627,62297.0
2020-07-24 11:50:00,58.12,58.15,58.09,58.09,52822.0,48.7627,48.7879,48.7375,48.7375,52822.0
2020-07-24 11:55:00,58.09,58.12,58.05,58.06,55278.0,48.7375,48.7627,48.704,48.7124,55278.0
2020-07-24 12:00:00,58.05,58.12,58.04,58.05,47065.0,48.704,48.7627,48.6956,48.704,47065.0
2020-07-24 12:05:00,58.05,58.09,58.04,58.09,43444.0,48.704,48.7375,48.6956,48.7375,43444.0
2020-07-24 12:10:00,58.09,58.18,58.09,58.18,78075.0,48.7375,48.8131,48.7375,48.8131,78075.0
2020-07-24 12:15:00,58.18,58.19,58.06,58.07,63060.0,48.8131,48.8214,48.7124,48.7208,63060.0
2020-07-24 12:20:00,58.07,58.1,58.03,58.05,55677.0,48.7208,48.7459,48.6872,48.704,55677.0
2020-07-24 12:25:00,58.05,58.11,58.02,58.11,62364.0,48.704,48.7543,48.6788,48.7543,62364.0
2020-07-24 12:30:00,58.12,58.14,57.98,58.0,129855.0,48.7627,48.7795,48.6453,48.662,129855.0
2020-07-24 12:35:00,58.01,58.15,58.0,58.13,136615.0,48.6704,48.7879,48.662,48.7711,136615.0
2020-07-24 12:40:00,58.14,58.17,58.12,58.17,56297.0,48.7795,48.8047,48.7627,48.8047,56297.0
2020-07-24 12:45:00,58.17,58.19,58.1,58.18,126186.0,48.8047,48.8214,48.7459,48.8131,126186.0
2020-07-24 12:50:00,58.18,58.22,58.16,58.17,81378.0,48.8131,48.8466,48.7963,48.8047,81378.0
2020-07-24 12:55:00,58.17,58.17,58.05,58.08,291876.0,48.8047,48.8047,48.704,48.7292,291876.0
2020-07-24 13:00:00,58.08,58.08,57.8,57.81,277241.0,48.7292,48.7292,48.4942,48.5026,277241.0
2020-07-24 13:05:00,57.81,57.82,57.71,57.75,151904.0,48.5026,48.511,48.4187,48.4523,151904.0
2020-07-24 13:10:00,57.75,57.82,57.7,57.77,69925.0,48.4523,48.511,48.4103,48.4691,69925.0
2020-07-24 13:15:00,57.77,57.78,57.73,57.78,56918.0,48.4691,48.4775,48.4355,48.4775,56918.0
2020-07-24 13:20:00,57.78,57.92,57.78,57.91,84869.0,48.4775,48.5949,48.4775,48.5865,84869.0
2020-07-24 13:25:00,57.91,58.0,57.91,58.0,51166.0,48.5865,48.662,48.5865,48.662,51166.0
2020-07-24 13:30:00,57.99,58.01,57.92,57.96,46618.0,48.6536,48.6704,48.5949,48.6285,46618.0
2020-07-24 13:35:00,57.96,57.97,57.88,57.9,78432.0,48.6285,48.6369,48.5614,48.5781,78432.0
2020-07-24 13:40:00,57.89,57.92,57.87,57.9,189397.0,48.5697,48.5949,48.553,48.5781,189397.0
2020-07-24 13:45:00,57.9,57.91,57.85,57.86,75310.0,48.5781,48.5865,48.5362,48.5446,75310.0
2020-07-24 13:50:00,57.86,57.86,57.77,57.78,54580.0,48.5446,48.5446,48.4691,48.4775,54580.0
2020-07-24 13:55:00,57.78,57.78,57.68,57.68,127051.0,48.4775,48.4775,48.3936,48.3936,127051.0
2020-07-24 14:00:00,57.68,57.88,57.67,57.8,72322.0,48.3936,48.5614,48.3852,48.4942,72322.0
2020-07-24 14:05:00,57.79,57.95,57.77,57.95,76239.0,48.4858,48.6201,48.4691,48.6201,76239.0
2020-07-24 14:10:00,57.95,58.0,57.94,57.97,69739.0,48.6201,48.662,48.6117,48.6369,69739.0
2020-07-24 14:15:00,57.97,58.02,57.96,57.98,25160.0,48.6369,48.6788,48.6285,48.6453,25160.0
2020-07-24 14:20:00,57.97,58.04,57.95,58.03,46166.0,48.6369,48.6956,48.6201,48.6872,46166.0
2020-07-24 14:25:00,58.03,58.1,58.01,58.08,62066.0,48.6872,48.7459,48.6704,48.7292,62066.0
2020-07-24 14:30:00,58.08,58.09,58.05,58.05,53334.0,48.7292,48.7375,48.704,48.704,53334.0
2020-07-24 14:35:00,58.06,58.08,57.97,58.0,174519.0,48.7124,48.7292,48.6369,48.662,174519.0
2020-07-24 14:40:00,58.0,58.01,57.94,57.94,56119.0,48.662,48.6704,48.6117,48.6117,56119.0
2020-07-24 14:45:00,57.95,57.96,57.83,57.84,82359.0,48.6201,48.6285,48.5194,48.5278,82359.0
2020-07-24 14:50:00,57.84,57.91,57.83,57.85,57034.0,48.5278,48.5865,48.5194,48.5362,57034.0
2020-07-24 14:55:00,57.85,57.86,57.77,57.82,85632.0,48.5362,48.5446,48.4691,48.511,85632.0
2020-07-24 15:00:00,57.82,57.95,57.81,57.93,90255.0,48.511,48.6201,48.5026,48.6033,90255.0
2020-07-24 15:05:00,57.94,58.0,57.9,57.91,108854.0,48.6117,48.662,48.5781,48.5865,108854.0
2020-07-24 15:10:00,57.91,57.92,57.85,57.87,115952.0,48.5865,48.5949,48.5362,48.553,115952.0
2020-07-24 15:15:00,57.87,57.87,57.7,57.71,128718.0,48.553,48.553,48.4103,48.4187,128718.0
2020-07-24 15:20:00,57.72,57.84,57.71,57.76,140338.0,48.4271,48.5278,48.4187,48.4607,140338.0
2020-07-24 15:25:00,57.75,57.83,57.6,57.63,208831.0,48.4523,48.5194,48.3264,48.3516,208831.0
2020-07-24 15:30:00,57.62,57.66,57.55,57.61,138803.0,48.3432,48.3768,48.2845,48.3348,138803.0
2020-07-24 15:35:00,57.61,57.72,57.6,57.65,189175.0,48.3348,48.4271,48.3264,48.3684,189175.0
2020-07-24 15:40:00,57.66,57.77,57.6,57.62,205453.0,48.3768,48.4691,48.3264,48.3432,205453.0
2020-07-24 15:45:00,57.62,57.66,57.55,57.59,187152.0,48.3432,48.3768,48.2845,48.318,187152.0
2020-07-24 15:50:00,57.59,57.74,57.59,57.73,387784.0,48.318,48.4439,48.318,48.4355,387784.0
2020-07-24 15:55:00,57.73,57.85,57.68,57.85,851969.0,48.4355,48.5362,48.3936,48.5362,851969.0
2020-07-27 09:30:00,57.55,57.7,57.35,57.65,372354.0,48.2845,48.4103,48.1167,48.3684,372354.0
2020-07-27 09:35:00,57.66,58.05,57.65,57.94,126928.0,48.3768,48.704,48.3684,48.6117,126928.0
2020-07-27 09:40:00,57.92,57.98,57.88,57.89,72138.0,48.5949,48.6453,48.5614,48.5697,72138.0
2020-07-27 09:45:00,57.9,58.07,57.88,58.05,100019.0,48.5781,48.7208,48.5614,48.704,100019.0
2020-07-27 09:50:00,58.04,58.11,57.99,58.09,100479.0,48.6956,48.7543,48.6536,48.7375,100479.0
2020-07-27 09:55:00,58.09,58.29,58.07,58.21,82041.0,48.7375,48.9053,48.7208,48.8382,82041.0
2020-07-27 10:00:00,58.21,58.24,58.13,58.23,75718.0,48.8382,48.8634,48.7711,48.855,75718.0
2020-07-27 10:05:00,58.23,58.44,58.23,58.38,73666.0,48.855,49.0312,48.855,48.9809,73666.0
2020-07-27 10:10:00,58.39,58.49,58.29,58.47,69979.0,48.9892,49.0731,48.9053,49.0564,69979.0
2020-07-27 10:15:00,58.47,58.56,58.43,58.56,91412.0,49.0564,49.1319,49.0228,49.1319,91412.0
2020-07-27 10:20:00,58.57,58.62,58.52,58.54,97279.0,49.1403,49.1822,49.0983,49.1151,97279.0
2020-07-27 10:25:00,58.54,58.61,58.53,58.56,68134.0,49.1151,49.1738,49.1067,49.1319,68134.0
2020-07-27 10:30:00,58.57,58.6,58.49,58.58,158081.0,49.1403,49.1654,49.0731,49.1487,158081.0
2020-07-27 10:35:00,58.58,58.61,58.38,58.38,83047.0,49.1487,49.1738,48.9809,48.9809,83047.0
2020-07-27 10:40:00,58.38,58.51,58.38,58.48,49552.0,48.9809,49.0899,48.9809,49.0648,49552.0
2020-07-27 10:45:00,58.47,58.49,58.36,58.46,69267.0,49.0564,49.0731,48.9641,49.048,69267.0
2020-07-27 10:50:00,58.45,58.48,58.38,58.4,52879.0,49.0396,49.0648,48.9809,48.9976,52879.0
2020-07-27 10:55:00,58.4,58.53,58.39,58.47,55912.0,48.9976,49.1067,48.9892,49.0564,55912.0
2020-07-27 11:00:00,58.45,58.46,58.37,58.44,50368.0,49.0396,49.048,48.9725,49.0312,50368.0
2020-07-27 11:05:00,58.45,58.45,58.4,58.43,37404.0,49.0396,49.0396,48.9976,49.0228,37404.0
2020-07-27 11:10:00,58.42,58.45,58.35,58.43,45512.0,49.0144,49.0396,48.9557,49.0228,45512.0
2020-07-27 11:15:00,58.43,58.5,58.43,58.44,45301.0,49.0228,49.0815,49.0228,49.0312,45301.0
2020-07-27 11:20:00,58.43,58.48,58.43,58.47,44187.0,49.0228,49.0648,49.0228,49.0564,44187.0
2020-07-27 11:25:00,58.47,58.5,58.37,58.39,58318.0,49.0564,49.0815,48.9725,48.9892,58318.0
2020-07-27 11:30:00,58.39,58.39,58.28,58.28,46207.0,48.9892,48.9892,48.897,48.897,46207.0
2020-07-27 11:35:00,58.28,58.28,58.16,58.2,45399.0,48.897,48.897,48.7963,48.8298,45399.0
2020-07-27 11:40:00,58.2,58.26,58.18,58.21,51272.0,48.8298,48.8802,48.8131,48.8382,51272.0
2020-07-27 11:45:00,58.22,58.22,58.14,58.17,44281.0,48.8466,48.8466,48.7795,48.8047,44281.0
2020-07-27 11:50:00,58.16,58.16,58.11,58.13,38002.0,48.7963,48.7963,48.7543,48.7711,38002.0
2020-07-27 11:55:00,58.13,58.2,58.12,58.15,53124.0,48.7711,48.8298,48.7627,48.7879,53124.0
2020-07-27 12:00:00,58.15,58.16,58.08,58.14,34978.0,48.7879,48.7963,48.7292,48.7795,34978.0
2020-07-27 12:05:00,58.14,58.18,58.12,58.18,34163.0,48.7795,48.8131,48.7627,48.8131,34163.0
2020-07-27 12:10:00,58.18,58.18,58.12,58.14,42415.0,48.8131,48.8131,48.7627,48.7795,42415.0
2020-07-27 12:15:00,58.14,58.14,58.08,58.11,25258.0,48.7795,48.7795,48.7292,48.7543,25258.0
2020-07-27 12:20:00,58.11,58.16,58.09,58.12,39997.0,48.7543,48.7963,48.7375,48.7627,39997.0
2020-07-27 12:25:00,58.12,58.25,58.12,58.25,37922.0,48.7627,48.8718,48.7627,48.8718,37922.0
2020-07-27 12:30:00,58.25,58.28,58.18,58.19,36442.0,48.8718,48.897,48.8131,48.8214,36442.0
2020-07-27 12:35:00,58.19,58.32,58.19,58.25,128447.0,48.8214,48.9305,48.8214,48.8718,128447.0
2020-07-27 12:40:00,58.26,58.3,58.22,58.22,36880.0,48.8802,48.9137,48.8466,48.8466,36880.0
2020-07-27 12:45:00,58.22,58.26,58.19,58.25,27565.0,48.8466,48.8802,48.8214,48.8718,27565.0
2020-07-27 12:50:00,58.25,58.25,58.23,58.24,28182.0,48.8718,48.8718,48.855,48.8634,28182.0
2020-07-27 12:55:00,58.24,58.27,58.21,58.21,34299.0,48.8634,48.8886,48.8382,48.8382,34299.0
2020-07-27 13:00:00,58.22,58.29,58.2,58.25,32287.0,48.8466,48.9053,48.8298,48.8718,32287.0
2020-07-27 13:05:00,58.26,58.31,58.25,58.28,55945.0,48.8802,48.9221,48.8718,48.897,55945.0
2020-07-27 13:10:00,58.28,58.37,58.28,58.35,43860.0,48.897,48.9725,48.897,48.9557,43860.0
2020-07-27 13:15:00,58.34,58.39,58.28,58.33,49153.0,48.9473,48.9892,48.897,48.9389,49153.0
2020-07-27 13:20:00,58.33,58.35,58.27,58.28,50291.0,48.9389,48.9557,48.8886,48.897,50291.0
2020-07-27 13:25:00,58.28,58.34,58.27,58.34,42920.0,48.897,48.9473,48.8886,48.9473,42920.0
2020-07-27 13:30:00,58.33,58.33,58.29,58.29,39918.0,48.9389,48.9389,48.9053,48.9053,39918.0
2020-07-27 13:35:00,58.29,58.32,58.26,58.32,27087.0,48.9053,48.9305,48.8802,48.9305,27087.0
2020-07-27 13:40:00,58.32,58.32,58.25,58.27,35453.0,48.9305,48.9305,48.8718,48.8886,35453.0
2020-07-27 13:45:00,58.28,58.34,58.27,58.27,28950.0,48.897,48.9473,48.8886,48.8886,28950.0
2020-07-27 13:50:00,58.28,58.28,58.15,58.18,85907.0,48.897,48.897,48.7879,48.8131,85907.0
2020-07-27 13:55:00,58.18,58.24,58.17,58.21,49541.0,48.8131,48.8634,48.8047,48.8382,49541.0
2020-07-27 14:00:00,58.2,58.23,58.14,58.22,75046.0,48.8298,48.855,48.7795,48.8466,75046.0
2020-07-27 14:05:00,58.21,58.23,58.16,58.16,40799.0,48.8382,48.855,48.7963,48.7963,40799.0
2020-07-27 14:10:00,58.16,58.18,58.09,58.12,48716.0,48.7963,48.8131,48.7375,48.7627,48716.0
2020-07-27 14:15:00,58.11,58.11,58.0,58.03,48319.0,48.7543,48.7543,48.662,48.6872,48319.0
2020-07-27 14:20:00,58.03,58.06,58.0,58.03,40889.0,48.6872,48.7124,48.662,48.6872,40889.0
2020-07-27 14:25:00,58.03,58.06,58.0,58.01,45180.0,48.6872,48.7124,48.662,48.6704,45180.0
2020-07-27 14:30:00,58.02,58.06,58.0,58.05,58725.0,48.6788,48.7124,48.662,48.704,58725.0
2020-07-27 14:35:00,58.05,58.11,58.04,58.09,103893.0,48.704,48.7543,48.6956,48.7375,103893.0
2020-07-27 14:40:00,58.1,58.2,58.08,58.2,36235.0,48.7459,48.8298,48.7292,48.8298,36235.0
2020-07-27 14:45:00,58.2,58.2,58.12,58.14,70506.0,48.8298,48.8298,48.7627,48.7795,70506.0
2020-07-27 14:50:00,58.15,58.17,58.13,58.14,43041.0,48.7879,48.8047,48.7711,48.7795,43041.0
2020-07-27 14:55:00,58.13,58.15,58.1,58.15,63946.0,48.7711,48.7879,48.7459,48.7879,63946.0
2020-07-27 15:00:00,58.15,58.2,58.12,58.15,65964.0,48.7879,48.8298,48.7627,48.7879,65964.0
2020-07-27 15:05:00,58.15,58.2,58.14,58.16,27343.0,48.7879,48.8298,48.7795,48.7963,27343.0
2020-07-27 15:10:00,58.17,58.17,58.12,58.15,38908.0,48.8047,48.8047,48.7627,48.7879,38908.0
2020-07-27 15:15:00,58.15,58.17,58.05,58.06,41912.0,48.7879,48.8047,48.704,48.7124,41912.0
2020-07-27 15:20:00,58.06,58.13,58.05,58.13,55655.0,48.7124,48.7711,48.704,48.7711,55655.0
2020-07-27 15:25:00,58.13,58.17,58.1,58.12,46292.0,48.7711,48.8047,48.7459,48.7627,46292.0
2020-07-27 15:30:00,58.12,58.17,58.0,58.05,1073370.0,48.7627,48.8047,48.662,48.704,1073370.0
2020-07-27 15:35:00,58.05,58.06,58.0,58.01,75989.0,48.704,48.7124,48.662,48.6704,75989.0
2020-07-27 15:40:00,58.03,58.06,58.02,58.05,69988.0,48.6872,48.7124,48.6788,48.704,69988.0
2020-07-27 15:45:00,58.04,58.09,58.01,58.03,177611.0,48.6956,48.7375,48.6704,48.6872,177611.0
2020-07-27 15:50:00,58.03,58.06,57.95,57.98,266015.0,48.6872,48.7124,48.6201,48.6453,266015.0
2020-07-27 15:55:00,57.98,58.05,57.92,58.05,603929.0,48.6453,48.704,48.5949,48.704,603929.0
2020-07-28 09:30:00,58.55,58.57,58.24,58.41,253748.0,49.1235,49.1403,48.8634,49.006,253748.0
2020-07-28 09:35:00,58.41,58.66,58.37,58.65,105845.0,49.006,49.2158,48.9725,49.2074,105845.0
2020-07-28 09:40:00,58.64,58.77,58.6,58.72,83016.0,49.199,49.3081,49.1654,49.2661,83016.0
2020-07-28 09:45:00,58.72,58.86,58.72,58.81,78324.0,49.2661,49.3836,49.2661,49.3416,78324.0
2020-07-28 09:50:00,58.8,58.83,58.69,58.82,147524.0,49.3332,49.3584,49.2409,49.35,147524.0
2020-07-28 09:55:00,58.81,58.82,58.74,58.8,91077.0,49.3416,49.35,49.2829,49.3332,91077.0
2020-07-28 10:00:00,58.8,59.07,58.77,58.98,172968.0,49.3332,49.5598,49.3081,49.4843,172968.0
2020-07-28 10:05:00,58.98,59.18,58.96,59.12,110730.0,49.4843,49.6521,49.4675,49.6017,110730.0
2020-07-28 10:10:00,59.11,59.19,59.02,59.17,105144.0,49.5933,49.6604,49.5178,49.6437,105144.0
2020-07-28 10:15:00,59.17,59.33,59.14,59.31,178352.0,49.6437,49.7779,49.6185,49.7611,178352.0
2020-07-28 10:20:00,59.32,59.35,59.28,59.32,70516.0,49.7695,49.7947,49.736,49.7695,70516.0
2020-07-28 10:25:00,59.32,59.33,59.2,59.27,63221.0,49.7695,49.7779,49.6688,49.7276,63221.0
2020-07-28 10:30:00,59.27,59.3,59.16,59.22,54287.0,49.7276,49.7527,49.6353,49.6856,54287.0
2020-07-28 10:35:00,59.22,59.26,59.05,59.12,125882.0,49.6856,49.7192,49.543,49.6017,125882.0
2020-07-28 10:40:00,59.12,59.23,59.1,59.21,100577.0,49.6017,49.694,49.5849,49.6772,100577.0
2020-07-28 10:45:00,59.21,59.3,59.2,59.22,62927.0,49.6772,49.7527,49.6688,49.6856,62927.0
2020-07-28 10:50:00,59.22,59.3,59.2,59.28,68332.0,49.6856,49.7527,49.6688,49.736,68332.0
2020-07-28 10:55:00,59.27,59.37,59.25,59.32,95745.0,49.7276,49.8115,49.7108,49.7695,95745.0
2020-07-28 11:00:00,59.33,59.36,59.3,59.32,65373.0,49.7779,49.8031,49.7527,49.7695,65373.0
2020-07-28 11:05:00,59.32,59.35,59.27,59.35,61072.0,49.7695,49.7947,49.7276,49.7947,61072.0
2020-07-28 11:10:00,59.35,59.36,59.24,59.26,72057.0,49.7947,49.8031,49.7024,49.7192,72057.0
2020-07-28 11:15:00,59.26,59.29,59.24,59.26,40992.0,49.7192,49.7443,49.7024,49.7192,40992.0
2020-07-28 11:20:00,59.26,59.29,59.24,59.25,49206.0,49.7192,49.7443,49.7024,49.7108,49206.0
2020-07-28 11:25:00,59.26,59.45,59.25,59.44,122763.0,49.7192,49.8786,49.7108,49.8702,122763.0
2020-07-28 11:30:00,59.43,59.58,59.43,59.56,133360.0,49.8618,49.9877,49.8618,49.9709,133360.0
2020-07-28 11:35:00,59.56,59.57,59.49,59.56,113277.0,49.9709,49.9793,49.9121,49.9709,113277.0
2020-07-28 11:40:00,59.55,59.64,59.54,59.59,51833.0,49.9625,50.038,49.9541,49.996,51833.0
2020-07-28 11:45:00,59.59,59.66,59.55,59.64,71522.0,49.996,50.0548,49.9625,50.038,71522.0
2020-07-28 11:50:00,59.64,59.67,59.54,59.6,63223.0,50.038,50.0632,49.9541,50.0044,63223.0
2020-07-28 11:55:00,59.6,59.63,59.49,59.56,116032.0,50.0044,50.0296,49.9121,49.9709,116032.0
2020-07-28 12:00:00,59.57,59.68,59.57,59.68,40544.0,49.9793,50.0716,49.9793,50.0716,40544.0
2020-07-28 12:05:00,59.68,59.7,59.62,59.68,83050.0,50.0716,50.0883,50.0212,50.0716,83050.0
2020-07-28 12:10:00,59.68,59.68,59.52,59.53,35913.0,50.0716,50.0716,49.9373,49.9457,35913.0
2020-07-28 12:15:00,59.53,59.58,59.49,59.5,103407.0,49.9457,49.9877,49.9121,49.9205,103407.0
2020-07-28 12:20:00,59.5,59.55,59.49,59.54,74310.0,49.9205,49.9625,49.9121,49.9541,74310.0
2020-07-28 12:25:00,59.54,59.54,59.47,59.49,91419.0,49.9541,49.9541,49.8954,49.9121,91419.0
2020-07-28 12:30:00,59.49,59.51,59.45,59.46,39403.0,49.9121,49.9289,49.8786,49.887,39403.0
2020-07-28 12:35:00,59.45,59.48,59.41,59.45,47879.0,49.8786,49.9038,49.845,49.8786,47879.0
2020-07-28 12:40:00,59.44,59.47,59.4,59.47,50973.0,49.8702,49.8954,49.8366,49.8954,50973.0
2020-07-28 12:45:00,59.47,59.5,59.44,59.45,36685.0,49.8954,49.9205,49.8702,49.8786,36685.0
2020-07-28 12:50:00,59.44,59.47,59.39,59.42,40248.0,49.8702,49.8954,49.8282,49.8534,40248.0
2020-07-28 12:55:00,59.42,59.42,59.37,59.41,45590.0,49.8534,49.8534,49.8115,49.845,45590.0
2020-07-28 13:00:00,59.4,59.46,59.39,59.43,58084.0,49.8366,49.887,49.8282,49.8618,58084.0
2020-07-28 13:05:00,59.43,59.44,59.39,59.44,32403.0,49.8618,49.8702,49.8282,49.8702,32403.0
2020-07-28 13:10:00,59.44,59.46,59.41,59.44,52556.0,49.8702,49.887,49.845,49.8702,52556.0
2020-07-28 13:15:00,59.43,59.46,59.36,59.43,96080.0,49.8618,49.887,49.8031,49.8618,96080.0
2020-07-28 13:20:00,59.44,59.51,59.44,59.5,60249.0,49.8702,49.9289,49.8702,49.9205,60249.0
2020-07-28 13:25:00,59.49,59.53,59.48,59.52,42686.0,49.9121,49.9457,49.9038,49.9373,42686.0
2020-07-28 13:30:00,59.52,59.61,59.51,59.6,95573.0,49.9373,50.0128,49.9289,50.0044,95573.0
2020-07-28 13:35:00,59.6,59.62,59.55,59.57,50900.0,50.0044,50.0212,49.9625,49.9793,50900.0
2020-07-28 13:40:00,59.56,59.59,59.5,59.53,31514.0,49.9709,49.996,49.9205,49.9457,31514.0
2020-07-28 13:45:00,59.53,59.56,59.52,59.55,18860.0,49.9457,49.9709,49.9373,49.9625,18860.0
2020-07-28 13:50:00,59.55,59.55,59.48,59.48,32123.0,49.9625,49.9625,49.9038,49.9038,32123.0
2020-07-28 13:55:00,59.49,59.52,59.48,59.5,48504.0,49.9121,49.9373,49.9038,49.9205,48504.0
2020-07-28 14:00:00,59.5,59.58,59.49,59.56,51281.0,49.9205,49.9877,49.9121,49.9709,51281.0
2020-07-28 14:05:00,59.57,59.62,59.47,59.52,67116.0,49.9793,50.0212,49.8954,49.9373,67116.0
2020-07-28 14:10:00,59.52,59.56,59.46,59.47,26827.0,49.9373,49.9709,49.887,49.8954,26827.0
2020-07-28 14:15:00,59.48,59.53,59.45,59.53,37829.0,49.9038,49.9457,49.8786,49.9457,37829.0
2020-07-28 14:20:00,59.52,59.53,59.49,59.53,45832.0,49.9373,49.9457,49.9121,49.9457,45832.0
2020-07-28 14:25:00,59.53,59.59,59.51,59.56,46172.0,49.9457,49.996,49.9289,49.9709,46172.0
2020-07-28 14:30:00,59.55,59.61,59.54,59.59,53904.0,49.9625,50.0128,49.9541,49.996,53904.0
2020-07-28 14:35:00,59.59,59.72,59.59,59.72,73971.0,49.996,50.1051,49.996,50.1051,73971.0
2020-07-28 14:40:00,59.72,59.73,59.68,59.72,45264.0,50.1051,50.1135,50.0716,50.1051,45264.0
2020-07-28 14:45:00,59.72,59.75,59.68,59.72,53158.0,50.1051,50.1303,50.0716,50.1051,53158.0
2020-07-28 14:50:00,59.71,59.76,59.69,59.75,92291.0,50.0967,50.1387,50.0799,50.1303,92291.0
2020-07-28 14:55:00,59.75,59.75,59.7,59.71,49134.0,50.1303,50.1303,50.0883,50.0967,49134.0
2020-07-28 15:00:00,59.7,59.72,59.64,59.67,52052.0,50.0883,50.1051,50.038,50.0632,52052.0
2020-07-28 15:05:00,59.67,59.72,59.66,59.71,51742.0,50.0632,50.1051,50.0548,50.0967,51742.0
2020-07-28 15:10:00,59.72,59.74,59.61,59.61,59805.0,50.1051,50.1219,50.0128,50.0128,59805.0
2020-07-28 15:15:00,59.62,59.64,59.53,59.64,69065.0,50.0212,50.038,49.9457,50.038,69065.0
2020-07-28 15:20:00,59.64,59.68,59.59,59.66,61177.0,50.038,50.0716,49.996,50.0548,61177.0
2020-07-28 15:25:00,59.66,59.72,59.64,59.71,96827.0,50.0548,50.1051,50.038,50.0967,96827.0
2020-07-28 15:30:00,59.72,59.82,59.7,59.8,176419.0,50.1051,50.189,50.0883,50.1722,176419.0
2020-07-28 15:35:00,59.8,59.82,59.74,59.79,135736.0,50.1722,50.189,50.1219,50.1638,135736.0
2020-07-28 15:40:00,59.8,59.81,59.75,59.78,150513.0,50.1722,50.1806,50.1303,50.1555,150513.0
2020-07-28 15:45:00,59.78,59.82,59.56,59.57,166623.0,50.1555,50.189,49.9709,49.9793,166623.0
2020-07-28 15:50:00,59.56,59.56,59.44,59.51,240801.0,49.9709,49.9709,49.8702,49.9289,240801.0
2020-07-28 15:55:00,59.51,59.51,59.39,59.44,634328.0,49.9289,49.9289,49.8282,49.8702,634328.0
2020-07-29 09:30:00,59.16,59.4,58.82,58.99,401404.0,49.6353,49.8366,49.35,49.4926,401404.0
2020-07-29 09:35:00,58.98,59.08,58.86,58.94,133015.0,49.4843,49.5682,49.3836,49.4507,133015.0
2020-07-29 09:40:00,58.95,59.2,58.94,59.18,64920.0,49.4591,49.6688,49.4507,49.6521,64920.0
2020-07-29 09:45:00,59.19,59.22,58.92,58.93,84947.0,49.6604,49.6856,49.4339,49.4423,84947.0
2020-07-29 09:50:00,58.94,58.95,58.79,58.81,98345.0,49.4507,49.4591,49.3248,49.3416,98345.0
2020-07-29 09:55:00,58.81,58.92,58.77,58.9,97396.0,49.3416,49.4339,49.3081,49.4171,97396.0
2020-07-29 10:00:00,58.88,58.88,58.75,58.76,73191.0,49.4004,49.4004,49.2913,49.2997,73191.0
2020-07-29 10:05:00,58.76,58.76,58.59,58.63,83771.0,49.2997,49.2997,49.157,49.1906,83771.0
2020-07-29 10:10:00,58.63,58.67,58.59,58.65,76064.0,49.1906,49.2242,49.157,49.2074,76064.0
2020-07-29 10:15:00,58.65,58.86,58.65,58.77,101424.0,49.2074,49.3836,49.2074,49.3081,101424.0
2020-07-29 10:20:00,58.78,58.79,58.66,58.71,55677.0,49.3165,49.3248,49.2158,49.2577,55677.0
2020-07-29 10:25:00,58.71,58.79,58.7,58.75,71515.0,49.2577,49.3248,49.2493,49.2913,71515.0
2020-07-29 10:30:00,58.74,58.75,58.61,58.73,159664.0,49.2829,49.2913,49.1738,49.2745,159664.0
2020-07-29 10:35:00,58.73,58.81,58.73,58.75,99011.0,49.2745,49.3416,49.2745,49.2913,99011.0
2020-07-29 10:40:00,58.76,58.79,58.72,58.77,68880.0,49.2997,49.3248,49.2661,49.3081,68880.0
2020-07-29 10:45:00,58.77,58.88,58.75,58.88,63398.0,49.3081,49.4004,49.2913,49.4004,63398.0
2020-07-29 10:50:00,58.88,58.96,58.88,58.91,93388.0,49.4004,49.4675,49.4004,49.4255,93388.0
2020-07-29 10:55:00,58.91,58.98,58.87,58.97,57163.0,49.4255,49.4843,49.392,49.4759,57163.0
2020-07-29 11:00:00,58.97,59.02,58.93,58.94,79075.0,49.4759,49.5178,49.4423,49.4507,79075.0
2020-07-29 11:05:00,58.94,58.96,58.86,58.92,60882.0,49.4507,49.4675,49.3836,49.4339,60882.0
2020-07-29 11:10:00,58.91,58.93,58.81,58.82,54689.0,49.4255,49.4423,49.3416,49.35,54689.0
2020-07-29 11:15:00,58.82,58.91,58.82,58.9,56557.0,49.35,49.4255,49.35,49.4171,56557.0
2020-07-29 11:20:00,58.9,58.99,58.9,58.94,89452.0,49.4171,49.4926,49.4171,49.4507,89452.0
2020-07-29 11:25:00,58.94,58.99,58.93,58.97,79079.0,49.4507,49.4926,49.4423,49.4759,79079.0
2020-07-29 11:30:00,58.97,58.98,58.88,58.92,75075.0,49.4759,49.4843,49.4004,49.4339,75075.0
2020-07-29 11:35:00,58.92,58.92,58.86,58.86,50509.0,49.4339,49.4339,49.3836,49.3836,50509.0
2020-07-29 11:40:00,58.86,58.93,58.84,58.91,56139.0,49.3836,49.4423,49.3668,49.4255,56139.0
2020-07-29 11:45:00,58.91,58.92,58.84,58.87,56418.0,49.4255,49.4339,49.3668,49.392,56418.0
2020-07-29 11:50:00,58.87,58.91,58.86,58.9,26411.0,49.392,49.4255,49.3836,49.4171,26411.0
2020-07-29 11:55:00,58.91,58.91,58.88,58.9,35966.0,49.4255,49.4255,49.4004,49.4171,35966.0
2020-07-29 12:00:00,58.9,58.91,58.87,58.88,38015.0,49.4171,49.4255,49.392,49.4004,38015.0
2020-07-29 12:05:00,58.88,58.91,58.84,58.84,33264.0,49.4004,49.4255,49.3668,49.3668,33264.0
2020-07-29 12:10:00,58.85,58.94,58.84,58.87,37093.0,49.3752,49.4507,49.3668,49.392,37093.0
2020-07-29 12:15:00,58.86,58.87,58.8,58.85,39691.0,49.3836,49.392,49.3332,49.3752,39691.0
2020-07-29 12:20:00,58.87,58.89,58.86,58.86,22088.0,49.392,49.4087,49.3836,49.3836,22088.0
2020-07-29 12:25:00,58.86,58.87,58.82,58.84,29366.0,49.3836,49.392,49.35,49.3668,29366.0
2020-07-29 12:30:00,58.84,58.88,58.81,58.87,36780.0,49.3668,49.4004,49.3416,49.392,36780.0
2020-07-29 12:35:00,58.86,58.89,58.84,58.87,29110.0,49.3836,49.4087,49.3668,49.392,29110.0
2020-07-29 12:40:00,58.87,58.87,58.76,58.81,26174.0,49.392,49.392,49.2997,49.3416,26174.0
2020-07-29 12:45:00,58.82,58.85,58.8,58.82,29376.0,49.35,49.3752,49.3332,49.35,29376.0
2020-07-29 12:50:00,58.82,58.85,58.77,58.8,27626.0,49.35,49.3752,49.3081,49.3332,27626.0
2020-07-29 12:55:00,58.8,58.8,58.75,58.79,36689.0,49.3332,49.3332,49.2913,49.3248,36689.0
2020-07-29 13:00:00,58.78,58.79,58.73,58.73,25013.0,49.3165,49.3248,49.2745,49.2745,25013.0
2020-07-29 13:05:00,58.73,58.8,58.73,58.77,60023.0,49.2745,49.3332,49.2745,49.3081,60023.0
2020-07-29 13:10:00,58.76,58.77,58.68,58.69,38333.0,49.2997,49.3081,49.2326,49.2409,38333.0
2020-07-29 13:15:00,58.7,58.74,58.7,58.73,60304.0,49.2493,49.2829,49.2493,49.2745,60304.0
2020-07-29 13:20:00,58.73,58.78,58.72,58.73,43921.0,49.2745,49.3165,49.2661,49.2745,43921.0
2020-07-29 13:25:00,58.73,58.76,58.7,58.75,28227.0,49.2745,49.2997,49.2493,49.2913,28227.0
2020-07-29 13:30:00,58.74,58.78,58.74,58.78,26848.0,49.2829,49.3165,49.2829,49.3165,26848.0
2020-07-29 13:35:00,58.78,58.82,58.76,58.79,33166.0,49.3165,49.35,49.2997,49.3248,33166.0
2020-07-29 13:40:00,58.79,58.8,58.74,58.74,30510.0,49.3248,49.3332,49.2829,49.2829,30510.0
2020-07-29 13:45:00,58.75,58.75,58.69,58.73,40888.0,49.2913,49.2913,49.2409,49.2745,40888.0
2020-07-29 13:50:00,58.73,58.74,58.67,58.69,33549.0,49.2745,49.2829,49.2242,49.2409,33549.0
2020-07-29 13:55:00,58.68,58.7,58.66,58.7,30671.0,49.2326,49.2493,49.2158,49.2493,30671.0
2020-07-29 14:00:00,58.7,58.73,58.62,58.65,62927.0,49.2493,49.2745,49.1822,49.2074,62927.0
2020-07-29 14:05:00,58.65,58.77,58.64,58.76,50215.0,49.2074,49.3081,49.199,49.2997,50215.0
2020-07-29 14:10:00,58.77,58.88,58.77,58.81,53824.0,49.3081,49.4004,49.3081,49.3416,53824.0
2020-07-29 14:15:00,58.82,58.88,58.78,58.81,40536.0,49.35,49.4004,49.3165,49.3416,40536.0
2020-07-29 14:20:00,58.81,58.85,58.78,58.82,28129.0,49.3416,49.3752,49.3165,49.35,28129.0
2020-07-29 14:25:00,58.82,58.89,58.79,58.88,31865.0,49.35,49.4087,49.3248,49.4004,31865.0
2020-07-29 14:30:00,58.88,59.0,58.88,58.96,54443.0,49.4004,49.501,49.4004,49.4675,54443.0
2020-07-29 14:35:00,58.95,59.05,58.95,59.04,34839.0,49.4591,49.543,49.4591,49.5346,34839.0
2020-07-29 14:40:00,59.04,59.09,59.0,59.08,58029.0,49.5346,49.5765,49.501,49.5682,58029.0
2020-07-29 14:45:00,59.08,59.11,59.05,59.09,41128.0,49.5682,49.5933,49.543,49.5765,41128.0
2020-07-29 14:50:00,59.08,59.08,59.02,59.05,38953.0,49.5682,49.5682,49.5178,49.543,38953.0
2020-07-29 14:55:00,59.05,59.05,58.92,58.94,52388.0,49.543,49.543,49.4339,49.4507,52388.0
2020-07-29 15:00:00,58.95,59.01,58.92,58.99,76563.0,49.4591,49.5094,49.4339,49.4926,76563.0
2020-07-29 15:05:00,58.99,59.06,58.98,59.02,40665.0,49.4926,49.5514,49.4843,49.5178,40665.0
2020-07-29 15:10:00,59.02,59.12,59.01,59.09,49180.0,49.5178,49.6017,49.5094,49.5765,49180.0
2020-07-29 15:15:00,59.09,59.23,59.09,59.23,66775.0,49.5765,49.694,49.5765,49.694,66775.0
2020-07-29 15:20:00,59.23,59.27,59.21,59.22,61773.0,49.694,49.7276,49.6772,49.6856,61773.0
2020-07-29 15:25:00,59.22,59.24,59.12,59.17,62759.0,49.6856,49.7024,49.6017,49.6437,62759.0
2020-07-29 15:30:00,59.17,59.26,59.16,59.22,113544.0,49.6437,49.7192,49.6353,49.6856,113544.0
2020-07-29 15:35:00,59.22,59.26,59.2,59.22,69271.0,49.6856,49.7192,49.6688,49.6856,69271.0
2020-07-29 15:40:00,59.21,59.21,59.09,59.1,113853.0,49.6772,49.6772,49.5765,49.5849,113853.0
2020-07-29 15:45:00,59.1,59.17,59.08,59.11,141798.0,49.5849,49.6437,49.5682,49.5933,141798.0
2020-07-29 15:50:00,59.11,59.12,59.03,59.05,151550.0,49.5933,49.6017,49.5262,49.543,151550.0
2020-07-29 15:55:00,59.05,59.16,58.98,59.15,394537.0,49.543,49.6353,49.4843,49.6269,394537.0
2020-07-30 09:30:00,58.8,58.96,58.61,58.66,200914.0,49.3332,49.4675,49.1738,49.2158,200914.0
2020-07-30 09:35:00,58.66,58.73,58.46,58.59,94878.0,49.2158,49.2745,49.048,49.157,94878.0
2020-07-30 09:40:00,58.58,58.67,58.42,58.44,89309.0,49.1487,49.2242,49.0144,49.0312,89309.0
2020-07-30 09:45:00,58.43,58.59,58.34,58.57,112706.0,49.0228,49.157,48.9473,49.1403,112706.0
2020-07-30 09:50:00,58.58,58.69,58.42,58.42,83397.0,49.1487,49.2409,49.0144,49.0144,83397.0
2020-07-30 09:55:00,58.44,58.55,58.39,58.51,47559.0,49.0312,49.1235,48.9892,49.0899,47559.0
2020-07-30 10:00:00,58.51,58.59,58.39,58.59,72618.0,49.0899,49.157,48.9892,49.157,72618.0
2020-07-30 10:05:00,58.58,58.72,58.56,58.7,57351.0,49.1487,49.2661,49.1319,49.2493,57351.0
2020-07-30 10:10:00,58.72,58.78,58.71,58.71,41857.0,49.2661,49.3165,49.2577,49.2577,41857.0
2020-07-30 10:15:00,58.7,58.72,58.6,58.72,54138.0,49.2493,49.2661,49.1654,49.2661,54138.0
2020-07-30 10:20:00,58.73,58.75,58.53,58.74,61153.0,49.2745,49.2913,49.1067,49.2829,61153.0
2020-07-30 10:25:00,58.75,58.87,58.73,58.84,78635.0,49.2913,49.392,49.2745,49.3668,78635.0
2020-07-30 10:30:00,58.85,58.93,58.79,58.9,69040.0,49.3752,49.4423,49.3248,49.4171,69040.0
2020-07-30 10:35:00,58.91,58.91,58.79,58.8,40260.0,49.4255,49.4255,49.3248,49.3332,40260.0
2020-07-30 10:40:00,58.8,58.82,58.7,58.71,55839.0,49.3332,49.35,49.2493,49.2577,55839.0
2020-07-30 10:45:00,58.71,58.74,58.58,58.61,49588.0,49.2577,49.2829,49.1487,49.1738,49588.0
2020-07-30 10:50:00,58.62,58.63,58.58,58.59,45580.0,49.1822,49.1906,49.1487,49.157,45580.0
2020-07-30 10:55:00,58.59,58.74,58.56,58.74,43720.0,49.157,49.2829,49.1319,49.2829,43720.0
2020-07-30 11:00:00,58.74,58.84,58.72,58.79,66575.0,49.2829,49.3668,49.2661,49.3248,66575.0
2020-07-30 11:05:00,58.8,58.84,58.74,58.8,47604.0,49.3332,49.3668,49.2829,49.3332,47604.0
2020-07-30 11:10:00,58.8,58.87,58.77,58.79,40177.0,49.3332,49.392,49.3081,49.3248,40177.0
2020-07-30 11:15:00,58.79,58.82,58.73,58.82,44357.0,49.3248,49.35,49.2745,49.35,44357.0
2020-07-30 11:20:00,58.83,58.95,58.82,58.89,56535.0,49.3584,49.4591,49.35,49.4087,56535.0
2020-07-30 11:25:00,58.88,58.94,58.83,58.86,40820.0,49.4004,49.4507,49.3584,49.3836,40820.0
2020-07-30 11:30:00,58.86,58.91,58.83,58.86,50888.0,49.3836,49.4255,49.3584,49.3836,50888.0
2020-07-30 11:35:00,58.87,58.9,58.86,58.88,34803.0,49.392,49.4171,49.3836,49.4004,34803.0
2020-07-30 11:40:00,58.88,58.89,58.82,58.82,34804.0,49.4004,49.4087,49.35,49.35,34804.0
2020-07-30 11:45:00,58.82,58.84,58.77,58.78,28993.0,49.35,49.3668,49.3081,49.3165,28993.0
2020-07-30 11:50:00,58.78,58.79,58.72,58.74,29888.0,49.3165,49.3248,49.2661,49.2829,29888.0
2020-07-30 11:55:00,58.74,58.78,58.72,58.78,49101.0,49.2829,49.3165,49.2661,49.3165,49101.0
2020-07-30 12:00:00,58.78,58.84,58.78,58.8,34788.0,49.3165,49.3668,49.3165,49.3332,34788.0
2020-07-30 12:05:00,58.81,58.82,58.78,58.8,36020.0,49.3416,49.35,49.3165,49.3332,36020.0
2020-07-30 12:10:00,58.8,58.86,58.79,58.86,37285.0,49.3332,49.3836,49.3248,49.3836,37285.0
2020-07-30 12:15:00,58.87,59.13,58.86,59.07,97245.0,49.392,49.6101,49.3836,49.5598,97245.0
2020-07-30 12:20:00,59.07,59.09,58.99,58.99,37472.0,49.5598,49.5765,49.4926,49.4926,37472.0
2020-07-30 12:25:00,58.98,58.99,58.89,58.92,41876.0,49.4843,49.4926,49.4087,49.4339,41876.0
2020-07-30 12:30:00,58.93,58.95,58.89,58.94,51663.0,49.4423,49.4591,49.4087,49.4507,51663.0
2020-07-30 12:35:00,58.93,58.98,58.92,58.97,23918.0,49.4423,49.4843,49.4339,49.4759,23918.0
2020-07-30 12:40:00,58.98,58.99,58.94,58.98,21046.0,49.4843,49.4926,49.4507,49.4843,21046.0
2020-07-30 12:45:00,58.99,59.02,58.96,59.01,13003.0,49.4926,49.5178,49.4675,49.5094,13003.0
2020-07-30 12:50:00,59.02,59.05,58.99,59.0,27754.0,49.5178,49.543,49.4926,49.501,27754.0
2020-07-30 12:55:00,58.99,59.04,58.99,59.02,26153.0,49.4926,49.5346,49.4926,49.5178,26153.0
2020-07-30 13:00:00,59.02,59.02,58.95,58.99,24125.0,49.5178,49.5178,49.4591,49.4926,24125.0
2020-07-30 13:05:00,58.99,59.03,58.98,59.0,17449.0,49.4926,49.5262,49.4843,49.501,17449.0
2020-07-30 13:10:00,59.0,59.03,58.99,59.03,38508.0,49.501,49.5262,49.4926,49.5262,38508.0
2020-07-30 13:15:00,59.03,59.05,58.99,58.99,41708.0,49.5262,49.543,49.4926,49.4926,41708.0
2020-07-30 13:20:00,59.0,59.03,58.98,58.98,23551.0,49.501,49.5262,49.4843,49.4843,23551.0
2020-07-30 13:25:00,58.98,58.99,58.97,58.99,24217.0,49.4843,49.4926,49.4759,49.4926,24217.0
2020-07-30 13:30:00,58.98,58.99,58.95,58.96,32619.0,49.4843,49.4926,49.4591,49.4675,32619.0
2020-07-30 13:35:00,58.97,59.01,58.96,58.98,24613.0,49.4759,49.5094,49.4675,49.4843,24613.0
2020-07-30 13:40:00,58.98,59.02,58.98,58.99,24215.0,49.4843,49.5178,49.4843,49.4926,24215.0
2020-07-30 13:45:00,58.98,59.03,58.97,59.02,24767.0,49.4843,49.5262,49.4759,49.5178,24767.0
2020-07-30 13:50:00,59.02,59.12,59.01,59.11,29566.0,49.5178,49.6017,49.5094,49.5933,29566.0
2020-07-30 13:55:00,59.11,59.15,59.08,59.1,36077.0,49.5933,49.6269,49.5682,49.5849,36077.0
2020-07-30 14:00:00,59.1,59.15,58.99,59.02,44005.0,49.5849,49.6269,49.4926,49.5178,44005.0
2020-07-30 14:05:00,59.02,59.13,59.02,59.07,51417.0,49.5178,49.6101,49.5178,49.5598,51417.0
2020-07-30 14:10:00,59.07,59.08,59.0,59.01,33990.0,49.5598,49.5682,49.501,49.5094,33990.0
2020-07-30 14:15:00,59.0,59.02,58.98,59.0,48184.0,49.501,49.5178,49.4843,49.501,48184.0
2020-07-30 14:20:00,58.99,59.06,58.98,59.01,59863.0,49.4926,49.5514,49.4843,49.5094,59863.0
2020-07-30 14:25:00,59.01,59.02,58.95,59.0,55331.0,49.5094,49.5178,49.4591,49.501,55331.0
2020-07-30 14:30:00,59.01,59.04,59.0,59.03,59592.0,49.5094,49.5346,49.501,49.5262,59592.0
2020-07-30 14:35:00,59.02,59.07,59.0,59.02,62638.0,49.5178,49.5598,49.501,49.5178,62638.0
2020-07-30 14:40:00,59.01,59.05,59.01,59.02,46165.0,49.5094,49.543,49.5094,49.5178,46165.0
2020-07-30 14:45:00,59.02,59.04,58.95,58.96,47634.0,49.5178,49.5346,49.4591,49.4675,47634.0
2020-07-30 14:50:00,58.95,58.97,58.89,58.9,40651.0,49.4591,49.4759,49.4087,49.4171,40651.0
2020-07-30 14:55:00,58.9,58.93,58.89,58.91,41370.0,49.4171,49.4423,49.4087,49.4255,41370.0
2020-07-30 15:00:00,58.91,58.95,58.82,58.84,56188.0,49.4255,49.4591,49.35,49.3668,56188.0
2020-07-30 15:05:00,58.84,58.87,58.81,58.85,49371.0,49.3668,49.392,49.3416,49.3752,49371.0
2020-07-30 15:10:00,58.85,58.88,58.82,58.88,41587.0,49.3752,49.4004,49.35,49.4004,41587.0
2020-07-30 15:15:00,58.88,59.02,58.85,59.0,64192.0,49.4004,49.5178,49.3752,49.501,64192.0
2020-07-30 15:20:00,59.0,59.02,58.95,59.01,57626.0,49.501,49.5178,49.4591,49.5094,57626.0
2020-07-30 15:25:00,59.01,59.01,58.88,58.94,79162.0,49.5094,49.5094,49.4004,49.4507,79162.0
2020-07-30 15:30:00,58.93,59.03,58.92,59.01,57561.0,49.4423,49.5262,49.4339,49.5094,57561.0
2020-07-30 15:35:00,59.01,59.03,58.91,58.92,57628.0,49.5094,49.5262,49.4255,49.4339,57628.0
2020-07-30 15:40:00,58.91,58.93,58.81,58.83,116979.0,49.4255,49.4423,49.3416,49.3584,116979.0
2020-07-30 15:45:00,58.83,58.84,58.78,58.81,90809.0,49.3584,49.3668,49.3165,49.3416,90809.0
2020-07-30 15:50:00,58.81,58.89,58.79,58.86,101423.0,49.3416,49.4087,49.3248,49.3836,101423.0
2020-07-30 15:55:00,58.86,58.89,58.75,58.88,348779.0,49.3836,49.4087,49.2913,49.4004,348779.0
2020-07-31 09:30:00,58.88,58.94,58.59,58.93,177793.0,49.4004,49.4507,49.157,49.4423,177793.0
2020-07-31 09:35:00,58.95,59.09,58.81,58.84,86354.0,49.4591,49.5765,49.3416,49.3668,86354.0
2020-07-31 09:40:00,58.84,58.88,58.54,58.6,62777.0,49.3668,49.4004,49.1151,49.1654,62777.0
2020-07-31 09:45:00,58.61,58.79,58.59,58.71,48995.0,49.1738,49.3248,49.157,49.2577,48995.0
2020-07-31 09:50:00,58.71,58.71,58.59,58.67,95667.0,49.2577,49.2577,49.157,49.2242,95667.0
2020-07-31 09:55:00,58.67,58.67,58.46,58.49,100048.0,49.2242,49.2242,49.048,49.0731,100048.0
2020-07-31 10:00:00,58.48,58.6,58.46,58.48,78922.0,49.0648,49.1654,49.048,49.0648,78922.0
2020-07-31 10:05:00,58.5,58.7,58.48,58.69,50921.0,49.0815,49.2493,49.0648,49.2409,50921.0
2020-07-31 10:10:00,58.7,58.7,58.52,58.54,90005.0,49.2493,49.2493,49.0983,49.1151,90005.0
2020-07-31 10:15:00,58.54,58.6,58.47,58.47,54809.0,49.1151,49.1654,49.0564,49.0564,54809.0
2020-07-31 10:20:00,58.47,58.47,58.32,58.32,68454.0,49.0564,49.0564,48.9305,48.9305,68454.0
2020-07-31 10:25:00,58.32,58.37,58.14,58.18,79382.0,48.9305,48.9725,48.7795,48.8131,79382.0
2020-07-31 10:30:00,58.18,58.31,58.16,58.23,98040.0,48.8131,48.9221,48.7963,48.855,98040.0
2020-07-31 10:35:00,58.23,58.29,58.21,58.27,50220.0,48.855,48.9053,48.8382,48.8886,50220.0
2020-07-31 10:40:00,58.27,58.27,58.19,58.22,56573.0,48.8886,48.8886,48.8214,48.8466,56573.0
2020-07-31 10:45:00,58.22,58.23,58.12,58.15,87623.0,48.8466,48.855,48.7627,48.7879,87623.0
2020-07-31 10:50:00,58.14,58.25,58.11,58.22,57268.0,48.7795,48.8718,48.7543,48.8466,57268.0
2020-07-31 10:55:00,58.21,58.22,58.09,58.16,111496.0,48.8382,48.8466,48.7375,48.7963,111496.0
2020-07-31 11:00:00,58.16,58.18,58.04,58.13,130195.0,48.7963,48.8131,48.6956,48.7711,130195.0
2020-07-31 11:05:00,58.13,58.13,57.96,57.97,85762.0,48.7711,48.7711,48.6285,48.6369,85762.0
2020-07-31 11:10:00,57.98,58.13,57.96,58.13,72854.0,48.6453,48.7711,48.6285,48.7711,72854.0
2020-07-31 11:15:00,58.12,58.19,58.09,58.18,143364.0,48.7627,48.8214,48.7375,48.8131,143364.0
2020-07-31 11:20:00,58.18,58.21,58.13,58.21,216186.0,48.8131,48.8382,48.7711,48.8382,216186.0
2020-07-31 11:25:00,58.21,58.27,58.11,58.19,413137.0,48.8382,48.8886,48.7543,48.8214,413137.0
2020-07-31 11:30:00,58.19,58.32,58.19,58.25,156129.0,48.8214,48.9305,48.8214,48.8718,156129.0
2020-07-31 11:35:00,58.24,58.31,58.22,58.3,103195.0,48.8634,48.9221,48.8466,48.9137,103195.0
2020-07-31 11:40:00,58.3,58.32,58.11,58.11,62550.0,48.9137,48.9305,48.7543,48.7543,62550.0
2020-07-31 11:45:00,58.1,58.14,58.06,58.11,71667.0,48.7459,48.7795,48.7124,48.7543,71667.0
2020-07-31 11:50:00,58.11,58.12,57.96,58.0,85361.0,48.7543,48.7627,48.6285,48.662,85361.0
2020-07-31 11:55:00,57.99,58.07,57.96,58.0,34239.0,48.6536,48.7208,48.6285,48.662,34239.0
2020-07-31 12:00:00,58.0,58.02,57.92,57.97,37314.0,48.662,48.6788,48.5949,48.6369,37314.0
2020-07-31 12:05:00,57.98,57.99,57.85,57.87,44154.0,48.6453,48.6536,48.5362,48.553,44154.0
2020-07-31 12:10:00,57.88,58.02,57.88,57.97,26935.0,48.5614,48.6788,48.5614,48.6369,26935.0
2020-07-31 12:15:00,57.97,58.0,57.82,57.88,85550.0,48.6369,48.662,48.511,48.5614,85550.0
2020-07-31 12:20:00,57.89,57.93,57.87,57.91,26987.0,48.5697,48.6033,48.553,48.5865,26987.0
2020-07-31 12:25:00,57.91,57.96,57.87,57.93,29043.0,48.5865,48.6285,48.553,48.6033,29043.0
2020-07-31 12:30:00,57.92,57.92,57.85,57.89,31568.0,48.5949,48.5949,48.5362,48.5697,31568.0
2020-07-31 12:35:00,57.87,57.88,57.77,57.88,69166.0,48.553,48.5614,48.4691,48.5614,69166.0
2020-07-31 12:40:00,57.88,57.94,57.87,57.91,19737.0,48.5614,48.6117,48.553,48.5865,19737.0
2020-07-31 12:45:00,57.9,58.0,57.89,57.93,36402.0,48.5781,48.662,48.5697,48.6033,36402.0
2020-07-31 12:50:00,57.93,57.93,57.84,57.86,38387.0,48.6033,48.6033,48.5278,48.5446,38387.0
2020-07-31 12:55:00,57.86,57.89,57.82,57.89,37967.0,48.5446,48.5697,48.511,48.5697,37967.0
2020-07-31 13:00:00,57.89,57.89,57.83,57.84,76079.0,48.5697,48.5697,48.5194,48.5278,76079.0
2020-07-31 13:05:00,57.84,57.89,57.82,57.86,24872.0,48.5278,48.5697,48.511,48.5446,24872.0
2020-07-31 13:10:00,57.86,57.91,57.85,57.86,39988.0,48.5446,48.5865,48.5362,48.5446,39988.0
2020-07-31 13:15:00,57.86,57.92,57.83,57.91,37243.0,48.5446,48.5949,48.5194,48.5865,37243.0
2020-07-31 13:20:00,57.91,57.99,57.91,57.98,23458.0,48.5865,48.6536,48.5865,48.6453,23458.0
2020-07-31 13:25:00,57.98,58.02,57.95,58.0,27574.0,48.6453,48.6788,48.6201,48.662,27574.0
2020-07-31 13:30:00,57.99,58.03,57.92,57.93,34359.0,48.6536,48.6872,48.5949,48.6033,34359.0
2020-07-31 13:35:00,57.93,57.96,57.9,57.96,24521.0,48.6033,48.6285,48.5781,48.6285,24521.0
2020-07-31 13:40:00,57.96,57.97,57.93,57.93,22331.0,48.6285,48.6369,48.6033,48.6033,22331.0
2020-07-31 13:45:00,57.92,58.02,57.91,58.02,14126.0,48.5949,48.6788,48.5865,48.6788,14126.0
2020-07-31 13:50:00,58.02,58.04,57.99,58.04,22404.0,48.6788,48.6956,48.6536,48.6956,22404.0
2020-07-31 13:55:00,58.05,58.05,57.93,57.97,27273.0,48.704,48.704,48.6033,48.6369,27273.0
2020-07-31 14:00:00,57.96,57.99,57.93,57.94,33818.0,48.6285,48.6536,48.6033,48.6117,33818.0
2020-07-31 14:05:00,57.95,57.97,57.91,57.96,33352.0,48.6201,48.6369,48.5865,48.6285,33352.0
2020-07-31 14:10:00,57.96,57.97,57.92,57.92,26866.0,48.6285,48.6369,48.5949,48.5949,26866.0
2020-07-31 14:15:00,57.92,57.97,57.91,57.93,22363.0,48.5949,48.6369,48.5865,48.6033,22363.0
2020-07-31 14:20:00,57.93,57.97,57.92,57.94,24332.0,48.6033,48.6369,48.5949,48.6117,24332.0
2020-07-31 14:25:00,57.94,57.99,57.93,57.95,34776.0,48.6117,48.6536,48.6033,48.6201,34776.0
2020-07-31 14:30:00,57.96,58.07,57.95,58.06,57809.0,48.6285,48.7208,48.6201,48.7124,57809.0
2020-07-31 14:35:00,58.05,58.11,58.04,58.06,60854.0,48.704,48.7543,48.6956,48.7124,60854.0
2020-07-31 14:40:00,58.07,58.15,58.04,58.15,71980.0,48.7208,48.7879,48.6956,48.7879,71980.0
2020-07-31 14:45:00,58.16,58.2,58.11,58.16,54556.0,48.7963,48.8298,48.7543,48.7963,54556.0
2020-07-31 14:50:00,58.16,58.23,58.16,58.21,43835.0,48.7963,48.855,48.7963,48.8382,43835.0
2020-07-31 14:55:00,58.21,58.24,58.12,58.23,72747.0,48.8382,48.8634,48.7627,48.855,72747.0
2020-07-31 15:00:00,58.23,58.32,58.22,58.29,52582.0,48.855,48.9305,48.8466,48.9053,52582.0
2020-07-31 15:05:00,58.29,58.35,58.27,58.35,68552.0,48.9053,48.9557,48.8886,48.9557,68552.0
2020-07-31 15:10:00,58.35,58.35,58.27,58.28,47432.0,48.9557,48.9557,48.8886,48.897,47432.0
2020-07-31 15:15:00,58.29,58.32,58.18,58.27,50344.0,48.9053,48.9305,48.8131,48.8886,50344.0
2020-07-31 15:20:00,58.27,58.28,58.19,58.22,38456.0,48.8886,48.897,48.8214,48.8466,38456.0
2020-07-31 15:25:00,58.22,58.23,58.16,58.21,38980.0,48.8466,48.855,48.7963,48.8382,38980.0
2020-07-31 15:30:00,58.22,58.29,58.19,58.26,88508.0,48.8466,48.9053,48.8214,48.8802,88508.0
2020-07-31 15:35:00,58.27,58.32,58.25,58.27,121096.0,48.8886,48.9305,48.8718,48.8886,121096.0
2020-07-31 15:40:00,58.27,58.37,58.22,58.35,83264.0,48.8886,48.9725,48.8466,48.9557,83264.0
2020-07-31 15:45:00,58.35,58.43,58.31,58.38,155463.0,48.9557,49.0228,48.9221,48.9809,155463.0
2020-07-31 15:50:00,58.38,58.43,58.31,58.39,207727.0,48.9809,49.0228,48.9221,48.9892,207727.0
2020-07-31 15:55:00,58.39,58.68,58.39,58.65,562262.0,48.9892,49.2326,48.9892,49.2074,562262.0
2020-08-03 09:30:00,59.11,59.3,58.99,59.23,319554.0,49.5933,49.7527,49.4926,49.694,319554.0
2020-08-03 09:35:00,59.22,59.3,59.11,59.21,140144.0,49.6856,49.7527,49.5933,49.6772,140144.0
2020-08-03 09:40:00,59.2,59.25,58.98,59.0,218602.0,49.6688,49.7108,49.4843,49.501,218602.0
2020-08-03 09:45:00,58.99,59.14,58.95,59.08,295857.0,49.4926,49.6185,49.4591,49.5682,295857.0
2020-08-03 09:50:00,59.09,59.13,59.01,59.06,75718.0,49.5765,49.6101,49.5094,49.5514,75718.0
2020-08-03 09:55:00,59.06,59.16,59.0,59.06,155343.0,49.5514,49.6353,49.501,49.5514,155343.0
2020-08-03 10:00:00,59.05,59.34,59.05,59.3,108505.0,49.543,49.7863,49.543,49.7527,108505.0
2020-08-03 10:05:00,59.3,59.43,59.26,59.43,72292.0,49.7527,49.8618,49.7192,49.8618,72292.0
2020-08-03 10:10:00,59.43,59.47,59.37,59.42,70744.0,49.8618,49.8954,49.8115,49.8534,70744.0
2020-08-03 10:15:00,59.41,59.54,59.39,59.5,86445.0,49.845,49.9541,49.8282,49.9205,86445.0
2020-08-03 10:20:00,59.5,59.5,59.4,59.44,55306.0,49.9205,49.9205,49.8366,49.8702,55306.0
2020-08-03 10:25:00,59.44,59.46,59.32,59.42,76235.0,49.8702,49.887,49.7695,49.8534,76235.0
2020-08-03 10:30:00,59.42,59.52,59.39,59.52,52179.0,49.8534,49.9373,49.8282,49.9373,52179.0
2020-08-03 10:35:00,59.5,59.55,59.46,59.51,41318.0,49.9205,49.9625,49.887,49.9289,41318.0
2020-08-03 10:40:00,59.5,59.6,59.48,59.57,69826.0,49.9205,50.0044,49.9038,49.9793,69826.0
2020-08-03 10:45:00,59.57,59.61,59.48,59.61,104391.0,49.9793,50.0128,49.9038,50.0128,104391.0
2020-08-03 10:50:00,59.6,59.64,59.51,59.58,101479.0,50.0044,50.038,49.9289,49.9877,101479.0
2020-08-03 10:55:00,59.57,59.63,59.55,59.61,176073.0,49.9793,50.0296,49.9625,50.0128,176073.0
2020-08-03 11:00:00,59.61,59.63,59.44,59.47,188890.0,50.0128,50.0296,49.8702,49.8954,188890.0
2020-08-03 11:05:00,59.46,59.47,59.36,59.37,127326.0,49.887,49.8954,49.8031,49.8115,127326.0
2020-08-03 11:10:00,59.36,59.44,59.31,59.39,93393.0,49.8031,49.8702,49.7611,49.8282,93393.0
2020-08-03 11:15:00,59.39,59.41,59.32,59.37,58270.0,49.8282,49.845,49.7695,49.8115,58270.0
2020-08-03 11:20:00,59.37,59.41,59.33,59.35,62340.0,49.8115,49.845,49.7779,49.7947,62340.0
2020-08-03 11:25:00,59.35,59.41,59.34,59.39,74876.0,49.7947,49.845,49.7863,49.8282,74876.0
2020-08-03 11:30:00,59.4,59.41,59.37,59.38,67379.0,49.8366,49.845,49.8115,49.8199,67379.0
2020-08-03 11:35:00,59.37,59.44,59.36,59.4,55642.0,49.8115,49.8702,49.8031,49.8366,55642.0
2020-08-03 11:40:00,59.41,59.45,59.38,59.4,66779.0,49.845,49.8786,49.8199,49.8366,66779.0
2020-08-03 11:45:00,59.4,59.41,59.36,59.39,48464.0,49.8366,49.845,49.8031,49.8282,48464.0
2020-08-03 11:50:00,59.39,59.4,59.33,59.36,24843.0,49.8282,49.8366,49.7779,49.8031,24843.0
2020-08-03 11:55:00,59.36,59.36,59.26,59.27,39519.0,49.8031,49.8031,49.7192,49.7276,39519.0
2020-08-03 12:00:00,59.27,59.28,59.23,59.23,60912.0,49.7276,49.736,49.694,49.694,60912.0
2020-08-03 12:05:00,59.23,59.33,59.2,59.31,46210.0,49.694,49.7779,49.6688,49.7611,46210.0
2020-08-03 12:10:00,59.3,59.37,59.29,59.36,58132.0,49.7527,49.8115,49.7443,49.8031,58132.0
2020-08-03 12:15:00,59.37,59.4,59.35,59.37,43410.0,49.8115,49.8366,49.7947,49.8115,43410.0
2020-08-03 12:20:00,59.38,59.42,59.35,59.38,68012.0,49.8199,49.8534,49.7947,49.8199,68012.0
2020-08-03 12:25:00,59.38,59.38,59.28,59.29,50260.0,49.8199,49.8199,49.736,49.7443,50260.0
2020-08-03 12:30:00,59.29,59.31,59.22,59.26,27767.0,49.7443,49.7611,49.6856,49.7192,27767.0
2020-08-03 12:35:00,59.25,59.33,59.23,59.33,23747.0,49.7108,49.7779,49.694,49.7779,23747.0
2020-08-03 12:40:00,59.33,59.33,59.24,59.29,31015.0,49.7779,49.7779,49.7024,49.7443,31015.0
2020-08-03 12:45:00,59.29,59.39,59.28,59.39,28634.0,49.7443,49.8282,49.736,49.8282,28634.0
2020-08-03 12:50:00,59.39,59.39,59.32,59.35,24577.0,49.8282,49.8282,49.7695,49.7947,24577.0
2020-08-03 12:55:00,59.35,59.36,59.3,59.33,21230.0,49.7947,49.8031,49.7527,49.7779,21230.0
2020-08-03 13:00:00,59.32,59.36,59.32,59.35,27553.0,49.7695,49.8031,49.7695,49.7947,27553.0
2020-08-03 13:05:00,59.36,59.4,59.35,59.36,30851.0,49.8031,49.8366,49.7947,49.8031,30851.0
2020-08-03 13:10:00,59.37,59.41,59.36,59.38,39589.0,49.8115,49.845,49.8031,49.8199,39589.0
2020-08-03 13:15:00,59.39,59.42,59.37,59.39,67149.0,49.8282,49.8534,49.8115,49.8282,67149.0
2020-08-03 13:20:00,59.39,59.4,59.34,59.39,45273.0,49.8282,49.8366,49.7863,49.8282,45273.0
2020-08-03 13:25:00,59.39,59.4,59.33,59.39,54013.0,49.8282,49.8366,49.7779,49.8282,54013.0
2020-08-03 13:30:00,59.39,59.4,59.36,59.4,28312.0,49.8282,49.8366,49.8031,49.8366,28312.0
2020-08-03 13:35:00,59.39,59.4,59.33,59.39,55482.0,49.8282,49.8366,49.7779,49.8282,55482.0
2020-08-03 13:40:00,59.39,59.41,59.33,59.39,109545.0,49.8282,49.845,49.7779,49.8282,109545.0
2020-08-03 13:45:00,59.38,59.39,59.34,59.36,22171.0,49.8199,49.8282,49.7863,49.8031,22171.0
2020-08-03 13:50:00,59.36,59.4,59.33,59.4,53046.0,49.8031,49.8366,49.7779,49.8366,53046.0
2020-08-03 13:55:00,59.39,59.4,59.37,59.4,59010.0,49.8282,49.8366,49.8115,49.8366,59010.0
2020-08-03 14:00:00,59.4,59.41,59.36,59.4,78916.0,49.8366,49.845,49.8031,49.8366,78916.0
2020-08-03 14:05:00,59.4,59.41,59.36,59.38,42461.0,49.8366,49.845,49.8031,49.8199,42461.0
2020-08-03 14:10:00,59.37,59.39,59.35,59.37,31067.0,49.8115,49.8282,49.7947,49.8115,31067.0
2020-08-03 14:15:00,59.38,59.41,59.38,59.38,53796.0,49.8199,49.845,49.8199,49.8199,53796.0
2020-08-03 14:20:00,59.38,59.41,59.35,59.36,60271.0,49.8199,49.845,49.7947,49.8031,60271.0
2020-08-03 14:25:00,59.35,59.39,59.35,59.38,37794.0,49.7947,49.8282,49.7947,49.8199,37794.0
2020-08-03 14:30:00,59.38,59.39,59.32,59.32,125633.0,49.8199,49.8282,49.7695,49.7695,125633.0
2020-08-03 14:35:00,59.33,59.33,59.21,59.25,196178.0,49.7779,49.7779,49.6772,49.7108,196178.0
2020-08-03 14:40:00,59.25,59.25,59.15,59.2,61376.0,49.7108,49.7108,49.6269,49.6688,61376.0
2020-08-03 14:45:00,59.19,59.2,59.15,59.18,52278.0,49.6604,49.6688,49.6269,49.6521,52278.0
2020-08-03 14:50:00,59.19,59.2,59.11,59.12,58594.0,49.6604,49.6688,49.5933,49.6017,58594.0
2020-08-03 14:55:00,59.12,59.16,59.09,59.16,68094.0,49.6017,49.6353,49.5765,49.6353,68094.0
2020-08-03 15:00:00,59.16,59.19,59.07,59.18,163141.0,49.6353,49.6604,49.5598,49.6521,163141.0
2020-08-03 15:05:00,59.18,59.22,59.14,59.22,212216.0,49.6521,49.6856,49.6185,49.6856,212216.0
2020-08-03 15:10:00,59.22,59.27,59.21,59.25,78421.0,49.6856,49.7276,49.6772,49.7108,78421.0
2020-08-03 15:15:00,59.25,59.26,59.17,59.21,214263.0,49.7108,49.7192,49.6437,49.6772,214263.0
2020-08-03 15:20:00,59.21,59.35,59.18,59.28,139178.0,49.6772,49.7947,49.6521,49.736,139178.0
2020-08-03 15:25:00,59.28,59.33,59.17,59.17,90675.0,49.736,49.7779,49.6437,49.6437,90675.0
2020-08-03 15:30:00,59.18,59.25,59.05,59.12,142702.0,49.6521,49.7108,49.543,49.6017,142702.0
2020-08-03 15:35:00,59.12,59.31,59.11,59.31,338654.0,49.6017,49.7611,49.5933,49.7611,338654.0
2020-08-03 15:40:00,59.31,59.31,59.14,59.16,287179.0,49.7611,49.7611,49.6185,49.6353,287179.0
2020-08-03 15:45:00,59.17,59.23,59.15,59.19,214930.0,49.6437,49.694,49.6269,49.6604,214930.0
2020-08-03 15:50:00,59.18,59.19,59.02,59.07,366827.0,49.6521,49.6604,49.5178,49.5598,366827.0
2020-08-03 15:55:00,59.06,59.2,59.04,59.09,603368.0,49.5514,49.6688,49.5346,49.5765,603368.0
2020-08-04 09:30:00,58.83,58.9,58.53,58.78,198808.0,49.3584,49.4171,49.1067,49.3165,198808.0
2020-08-04 09:35:00,58.78,58.92,58.69,58.83,128357.0,49.3165,49.4339,49.2409,49.3584,128357.0
2020-08-04 09:40:00,58.82,58.95,58.81,58.82,67106.0,49.35,49.4591,49.3416,49.35,67106.0
2020-08-04 09:45:00,58.82,58.96,58.82,58.92,87838.0,49.35,49.4675,49.35,49.4339,87838.0
2020-08-04 09:50:00,58.92,58.93,58.67,58.75,131969.0,49.4339,49.4423,49.2242,49.2913,131969.0
2020-08-04 09:55:00,58.75,58.75,58.62,58.71,65107.0,49.2913,49.2913,49.1822,49.2577,65107.0
2020-08-04 10:00:00,58.72,58.77,58.7,58.72,48768.0,49.2661,49.3081,49.2493,49.2661,48768.0
2020-08-04 10:05:00,58.73,58.77,58.64,58.76,85444.0,49.2745,49.3081,49.199,49.2997,85444.0
2020-08-04 10:10:00,58.76,59.03,58.76,59.03,83747.0,49.2997,49.5262,49.2997,49.5262,83747.0
2020-08-04 10:15:00,59.02,59.02,58.9,58.92,79870.0,49.5178,49.5178,49.4171,49.4339,79870.0
2020-08-04 10:20:00,58.91,59.04,58.86,59.0,81545.0,49.4255,49.5346,49.3836,49.501,81545.0
2020-08-04 10:25:00,59.0,59.02,58.96,58.98,54211.0,49.501,49.5178,49.4675,49.4843,54211.0
2020-08-04 10:30:00,58.99,58.99,58.88,58.95,65353.0,49.4926,49.4926,49.4004,49.4591,65353.0
2020-08-04 10:35:00,58.96,59.09,58.96,59.09,72674.0,49.4675,49.5765,49.4675,49.5765,72674.0
2020-08-04 10:40:00,59.1,59.2,59.07,59.17,97434.0,49.5849,49.6688,49.5598,49.6437,97434.0
2020-08-04 10:45:00,59.17,59.26,59.1,59.23,55773.0,49.6437,49.7192,49.5849,49.694,55773.0
2020-08-04 10:50:00,59.24,59.27,59.16,59.24,115669.0,49.7024,49.7276,49.6353,49.7024,115669.0
2020-08-04 10:55:00,59.22,59.22,59.17,59.2,55107.0,49.6856,49.6856,49.6437,49.6688,55107.0
2020-08-04 11:00:00,59.19,59.25,59.17,59.17,52493.0,49.6604,49.7108,49.6437,49.6437,52493.0
2020-08-04 11:05:00,59.17,59.21,59.1,59.21,104080.0,49.6437,49.6772,49.5849,49.6772,104080.0
2020-08-04 11:10:00,59.22,59.31,59.22,59.29,71936.0,49.6856,49.7611,49.6856,49.7443,71936.0
2020-08-04 11:15:00,59.29,59.39,59.25,59.36,63172.0,49.7443,49.8282,49.7108,49.8031,63172.0
2020-08-04 11:20:00,59.35,59.39,59.33,59.38,32787.0,49.7947,49.8282,49.7779,49.8199,32787.0
2020-08-04 11:25:00,59.38,59.41,59.36,59.4,54415.0,49.8199,49.845,49.8031,49.8366,54415.0
2020-08-04 11:30:00,59.4,59.4,59.28,59.3,54578.0,49.8366,49.8366,49.736,49.7527,54578.0
2020-08-04 11:35:00,59.31,59.39,59.25,59.29,46464.0,49.7611,49.8282,49.7108,49.7443,46464.0
2020-08-04 11:40:00,59.29,59.4,59.28,59.37,33660.0,49.7443,49.8366,49.736,49.8115,33660.0
2020-08-04 11:45:00,59.37,59.37,59.28,59.29,25122.0,49.8115,49.8115,49.736,49.7443,25122.0
2020-08-04 11:50:00,59.28,59.4,59.28,59.38,32784.0,49.736,49.8366,49.736,49.8199,32784.0
2020-08-04 11:55:00,59.37,59.37,59.26,59.26,26057.0,49.8115,49.8115,49.7192,49.7192,26057.0
2020-08-04 12:00:00,59.26,59.31,59.25,59.3,26803.0,49.7192,49.7611,49.7108,49.7527,26803.0
2020-08-04 12:05:00,59.29,59.31,59.26,59.28,35697.0,49.7443,49.7611,49.7192,49.736,35697.0
2020-08-04 12:10:00,59.28,59.31,59.26,59.3,36601.0,49.736,49.7611,49.7192,49.7527,36601.0
2020-08-04 12:15:00,59.31,59.32,59.26,59.26,35190.0,49.7611,49.7695,49.7192,49.7192,35190.0
2020-08-04 12:20:00,59.26,59.29,59.23,59.29,30402.0,49.7192,49.7443,49.694,49.7443,30402.0
2020-08-04 12:25:00,59.29,59.31,59.25,59.29,30627.0,49.7443,49.7611,49.7108,49.7443,30627.0
2020-08-04 12:30:00,59.28,59.29,59.18,59.22,60688.0,49.736,49.7443,49.6521,49.6856,60688.0
2020-08-04 12:35:00,59.22,59.27,59.21,59.24,47602.0,49.6856,49.7276,49.6772,49.7024,47602.0
2020-08-04 12:40:00,59.24,59.24,59.18,59.24,48052.0,49.7024,49.7024,49.6521,49.7024,48052.0
2020-08-04 12:45:00,59.24,59.24,59.16,59.18,36781.0,49.7024,49.7024,49.6353,49.6521,36781.0
2020-08-04 12:50:00,59.19,59.21,59.13,59.17,63366.0,49.6604,49.6772,49.6101,49.6437,63366.0
2020-08-04 12:55:00,59.16,59.2,59.12,59.13,24267.0,49.6353,49.6688,49.6017,49.6101,24267.0
2020-08-04 13:00:00,59.12,59.12,59.02,59.07,37295.0,49.6017,49.6017,49.5178,49.5598,37295.0
2020-08-04 13:05:00,59.08,59.1,59.04,59.09,41809.0,49.5682,49.5849,49.5346,49.5765,41809.0
2020-08-04 13:10:00,59.1,59.1,59.06,59.1,58661.0,49.5849,49.5849,49.5514,49.5849,58661.0
2020-08-04 13:15:00,59.1,59.14,59.08,59.11,23638.0,49.5849,49.6185,49.5682,49.5933,23638.0
2020-08-04 13:20:00,59.1,59.15,59.09,59.1,28135.0,49.5849,49.6269,49.5765,49.5849,28135.0
2020-08-04 13:25:00,59.1,59.11,59.07,59.09,28055.0,49.5849,49.5933,49.5598,49.5765,28055.0
2020-08-04 13:30:00,59.1,59.1,59.07,59.07,22391.0,49.5849,49.5849,49.5598,49.5598,22391.0
2020-08-04 13:35:00,59.07,59.12,59.06,59.11,35195.0,49.5598,49.6017,49.5514,49.5933,35195.0
2020-08-04 13:40:00,59.1,59.1,59.03,59.03,41599.0,49.5849,49.5849,49.5262,49.5262,41599.0
2020-08-04 13:45:00,59.04,59.05,58.98,59.03,32806.0,49.5346,49.543,49.4843,49.5262,32806.0
2020-08-04 13:50:00,59.03,59.05,59.01,59.02,21745.0,49.5262,49.543,49.5094,49.5178,21745.0
2020-08-04 13:55:00,59.01,59.14,59.0,59.13,37089.0,49.5094,49.6185,49.501,49.6101,37089.0
2020-08-04 14:00:00,59.12,59.13,59.07,59.08,30653.0,49.6017,49.6101,49.5598,49.5682,30653.0
2020-08-04 14:05:00,59.09,59.11,59.07,59.11,19065.0,49.5765,49.5933,49.5598,49.5933,19065.0
2020-08-04 14:10:00,59.12,59.16,59.1,59.13,53852.0,49.6017,49.6353,49.5849,49.6101,53852.0
2020-08-04 14:15:00,59.13,59.14,59.08,59.09,31745.0,49.6101,49.6185,49.5682,49.5765,31745.0
2020-08-04 14:20:00,59.09,59.1,59.03,59.08,36038.0,49.5765,49.5849,49.5262,49.5682,36038.0
2020-08-04 14:25:00,59.08,59.09,59.0,59.03,50298.0,49.5682,49.5765,49.501,49.5262,50298.0
2020-08-04 14:30:00,59.03,59.04,58.97,58.99,75929.0,49.5262,49.5346,49.4759,49.4926,75929.0
2020-08-04 14:35:00,58.98,59.0,58.94,58.95,36691.0,49.4843,49.501,49.4507,49.4591,36691.0
2020-08-04 14:40:00,58.95,59.02,58.94,59.02,39301.0,49.4591,49.5178,49.4507,49.5178,39301.0
2020-08-04 14:45:00,59.01,59.06,59.0,59.04,57065.0,49.5094,49.5514,49.501,49.5346,57065.0
2020-08-04 14:50:00,59.04,59.13,59.03,59.11,36002.0,49.5346,49.6101,49.5262,49.5933,36002.0
2020-08-04 14:55:00,59.11,59.18,59.1,59.18,46343.0,49.5933,49.6521,49.5849,49.6521,46343.0
2020-08-04 15:00:00,59.18,59.21,59.16,59.21,50856.0,49.6521,49.6772,49.6353,49.6772,50856.0
2020-08-04 15:05:00,59.21,59.24,59.19,59.24,40142.0,49.6772,49.7024,49.6604,49.7024,40142.0
2020-08-04 15:10:00,59.24,59.28,59.2,59.28,57960.0,49.7024,49.736,49.6688,49.736,57960.0
2020-08-04 15:15:00,59.28,59.29,59.26,59.29,41205.0,49.736,49.7443,49.7192,49.7443,41205.0
2020-08-04 15:20:00,59.29,59.29,59.21,59.23,57995.0,49.7443,49.7443,49.6772,49.694,57995.0
2020-08-04 15:25:00,59.22,59.27,59.19,59.26,38068.0,49.6856,49.7276,49.6604,49.7192,38068.0
2020-08-04 15:30:00,59.25,59.27,59.18,59.27,87830.0,49.7108,49.7276,49.6521,49.7276,87830.0
2020-08-04 15:35:00,59.27,59.3,59.25,59.26,73695.0,49.7276,49.7527,49.7108,49.7192,73695.0
2020-08-04 15:40:00,59.26,59.3,59.25,59.3,52290.0,49.7192,49.7527,49.7108,49.7527,52290.0
2020-08-04 15:45:00,59.3,59.36,59.29,59.35,106008.0,49.7527,49.8031,49.7443,49.7947,106008.0
2020-08-04 15:50:00,59.34,59.4,59.32,59.4,250899.0,49.7863,49.8366,49.7695,49.8366,250899.0
2020-08-04 15:55:00,59.4,59.51,59.39,59.49,400976.0,49.8366,49.9289,49.8282,49.9121,400976.0
2020-08-05 09:30:00,59.98,60.38,59.91,60.35,297786.0,50.3233,50.6589,50.2645,50.6337,297786.0
2020-08-05 09:35:00,60.34,60.36,59.92,59.94,131461.0,50.6253,50.6421,50.2729,50.2897,131461.0
2020-08-05 09:40:00,59.95,60.02,59.91,59.98,100494.0,50.2981,50.3568,50.2645,50.3233,100494.0
2020-08-05 09:45:00,59.97,60.14,59.9,60.11,132096.0,50.3149,50.4575,50.2561,50.4323,132096.0
2020-08-05 09:50:00,60.12,60.13,59.83,59.85,126348.0,50.4407,50.4491,50.1974,50.2142,126348.0
2020-08-05 09:55:00,59.85,59.89,59.79,59.88,89694.0,50.2142,50.2477,50.1638,50.2394,89694.0
2020-08-05 10:00:00,59.88,59.91,59.71,59.72,130347.0,50.2394,50.2645,50.0967,50.1051,130347.0
2020-08-05 10:05:00,59.72,59.78,59.56,59.59,85228.0,50.1051,50.1555,49.9709,49.996,85228.0
2020-08-05 10:10:00,59.6,59.66,59.56,59.66,93765.0,50.0044,50.0548,49.9709,50.0548,93765.0
2020-08-05 10:15:00,59.67,59.72,59.66,59.67,59122.0,50.0632,50.1051,50.0548,50.0632,59122.0
2020-08-05 10:20:00,59.67,59.76,59.66,59.71,66043.0,50.0632,50.1387,50.0548,50.0967,66043.0
2020-08-05 10:25:00,59.71,59.75,59.56,59.59,70532.0,50.0967,50.1303,49.9709,49.996,70532.0
2020-08-05 10:30:00,59.59,59.7,59.58,59.64,92670.0,49.996,50.0883,49.9877,50.038,92670.0
2020-08-05 10:35:00,59.65,59.66,59.59,59.64,76389.0,50.0464,50.0548,49.996,50.038,76389.0
2020-08-05 10:40:00,59.65,59.66,59.62,59.65,57358.0,50.0464,50.0548,50.0212,50.0464,57358.0
2020-08-05 10:45:00,59.65,59.67,59.51,59.51,81475.0,50.0464,50.0632,49.9289,49.9289,81475.0
2020-08-05 10:50:00,59.52,59.6,59.51,59.6,71444.0,49.9373,50.0044,49.9289,50.0044,71444.0
2020-08-05 10:55:00,59.6,59.73,59.55,59.71,93403.0,50.0044,50.1135,49.9625,50.0967,93403.0
2020-08-05 11:00:00,59.7,59.72,59.66,59.68,54010.0,50.0883,50.1051,50.0548,50.0716,54010.0
2020-08-05 11:05:00,59.69,59.71,59.65,59.69,69204.0,50.0799,50.0967,50.0464,50.0799,69204.0
2020-08-05 11:10:00,59.7,59.75,59.65,59.65,86114.0,50.0883,50.1303,50.0464,50.0464,86114.0
2020-08-05 11:15:00,59.66,59.69,59.6,59.66,123876.0,50.0548,50.0799,50.0044,50.0548,123876.0
2020-08-05 11:20:00,59.66,59.84,59.65,59.78,107196.0,50.0548,50.2058,50.0464,50.1555,107196.0
2020-08-05 11:25:00,59.78,59.83,59.74,59.82,120724.0,50.1555,50.1974,50.1219,50.189,120724.0
2020-08-05 11:30:00,59.82,59.83,59.73,59.82,127301.0,50.189,50.1974,50.1135,50.189,127301.0
2020-08-05 11:35:00,59.82,59.86,59.79,59.8,71158.0,50.189,50.2226,50.1638,50.1722,71158.0
2020-08-05 11:40:00,59.79,59.85,59.71,59.73,95311.0,50.1638,50.2142,50.0967,50.1135,95311.0
2020-08-05 11:45:00,59.73,59.74,59.68,59.72,49317.0,50.1135,50.1219,50.0716,50.1051,49317.0
2020-08-05 11:50:00,59.73,59.74,59.63,59.65,59625.0,50.1135,50.1219,50.0296,50.0464,59625.0
2020-08-05 11:55:00,59.65,59.66,59.53,59.53,56782.0,50.0464,50.0548,49.9457,49.9457,56782.0
2020-08-05 12:00:00,59.54,59.58,59.53,59.54,48958.0,49.9541,49.9877,49.9457,49.9541,48958.0
2020-08-05 12:05:00,59.53,59.55,59.51,59.55,48746.0,49.9457,49.9625,49.9289,49.9625,48746.0
2020-08-05 12:10:00,59.55,59.62,59.53,59.59,46600.0,49.9625,50.0212,49.9457,49.996,46600.0
2020-08-05 12:15:00,59.6,59.64,59.56,59.59,81183.0,50.0044,50.038,49.9709,49.996,81183.0
2020-08-05 12:20:00,59.59,59.62,59.53,59.55,60562.0,49.996,50.0212,49.9457,49.9625,60562.0
2020-08-05 12:25:00,59.55,59.61,59.51,59.59,71253.0,49.9625,50.0128,49.9289,49.996,71253.0
2020-08-05 12:30:00,59.59,59.62,59.55,59.61,45144.0,49.996,50.0212,49.9625,50.0128,45144.0
2020-08-05 12:35:00,59.61,59.63,59.58,59.62,68437.0,50.0128,50.0296,49.9877,50.0212,68437.0
2020-08-05 12:40:00,59.62,59.68,59.61,59.61,65786.0,50.0212,50.0716,50.0128,50.0128,65786.0
2020-08-05 12:45:00,59.62,59.66,59.59,59.64,37987.0,50.0212,50.0548,49.996,50.038,37987.0
2020-08-05 12:50:00,59.65,59.69,59.64,59.67,40656.0,50.0464,50.0799,50.038,50.0632,40656.0
2020-08-05 12:55:00,59.68,59.7,59.64,59.65,39301.0,50.0716,50.0883,50.038,50.0464,39301.0
2020-08-05 13:00:00,59.65,59.66,59.55,59.57,66844.0,50.0464,50.0548,49.9625,49.9793,66844.0
2020-08-05 13:05:00,59.57,59.62,59.51,59.52,60196.0,49.9793,50.0212,49.9289,49.9373,60196.0
2020-08-05 13:10:00,59.52,59.54,59.5,59.53,37024.0,49.9373,49.9541,49.9205,49.9457,37024.0
2020-08-05 13:15:00,59.52,59.56,59.49,59.5,67686.0,49.9373,49.9709,49.9121,49.9205,67686.0
2020-08-05 13:20:00,59.5,59.52,59.47,59.5,49681.0,49.9205,49.9373,49.8954,49.9205,49681.0
2020-08-05 13:25:00,59.5,59.52,59.46,59.48,53768.0,49.9205,49.9373,49.887,49.9038,53768.0
2020-08-05 13:30:00,59.48,59.5,59.45,59.45,36886.0,49.9038,49.9205,49.8786,49.8786,36886.0
2020-08-05 13:35:00,59.46,59.53,59.41,59.52,80438.0,49.887,49.9457,49.845,49.9373,80438.0
2020-08-05 13:40:00,59.52,59.57,59.5,59.55,92234.0,49.9373,49.9793,49.9205,49.9625,92234.0
2020-08-05 13:45:00,59.55,59.64,59.54,59.6,98931.0,49.9625,50.038,49.9541,50.0044,98931.0
2020-08-05 13:50:00,59.61,59.61,59.56,59.57,84830.0,50.0128,50.0128,49.9709,49.9793,84830.0
2020-08-05 13:55:00,59.57,59.65,59.55,59.61,100819.0,49.9793,50.0464,49.9625,50.0128,100819.0
2020-08-05 14:00:00,59.6,59.7,59.59,59.67,101377.0,50.0044,50.0883,49.996,50.0632,101377.0
2020-08-05 14:05:00,59.66,59.67,59.61,59.63,46527.0,50.0548,50.0632,50.0128,50.0296,46527.0
2020-08-05 14:10:00,59.62,59.71,59.61,59.7,35838.0,50.0212,50.0967,50.0128,50.0883,35838.0
2020-08-05 14:15:00,59.7,59.77,59.69,59.73,74754.0,50.0883,50.1471,50.0799,50.1135,74754.0
2020-08-05 14:20:00,59.72,59.77,59.72,59.76,58150.0,50.1051,50.1471,50.1051,50.1387,58150.0
2020-08-05 14:25:00,59.75,59.8,59.74,59.77,54472.0,50.1303,50.1722,50.1219,50.1471,54472.0
2020-08-05 14:30:00,59.77,59.84,59.77,59.83,49182.0,50.1471,50.2058,50.1471,50.1974,49182.0
2020-08-05 14:35:00,59.83,59.9,59.8,59.88,86871.0,50.1974,50.2561,50.1722,50.2394,86871.0
2020-08-05 14:40:00,59.87,59.91,59.84,59.85,53837.0,50.231,50.2645,50.2058,50.2142,53837.0
2020-08-05 14:45:00,59.85,59.94,59.83,59.93,77072.0,50.2142,50.2897,50.1974,50.2813,77072.0
2020-08-05 14:50:00,59.92,59.98,59.91,59.94,72945.0,50.2729,50.3233,50.2645,50.2897,72945.0
2020-08-05 14:55:00,59.94,59.97,59.93,59.96,60457.0,50.2897,50.3149,50.2813,50.3065,60457.0
2020-08-05 15:00:00,59.96,60.03,59.91,60.01,189234.0,50.3065,50.3652,50.2645,50.3484,189234.0
2020-08-05 15:05:00,60.01,60.01,59.88,59.89,82794.0,50.3484,50.3484,50.2394,50.2477,82794.0
2020-08-05 15:10:00,59.88,59.91,59.81,59.83,63884.0,50.2394,50.2645,50.1806,50.1974,63884.0
2020-08-05 15:15:00,59.83,59.93,59.82,59.93,98438.0,50.1974,50.2813,50.189,50.2813,98438.0
2020-08-05 15:20:00,59.93,59.93,59.78,59.8,77687.0,50.2813,50.2813,50.1555,50.1722,77687.0
2020-08-05 15:25:00,59.8,59.84,59.79,59.8,69145.0,50.1722,50.2058,50.1638,50.1722,69145.0
2020-08-05 15:30:00,59.8,59.87,59.73,59.76,174109.0,50.1722,50.231,50.1135,50.1387,174109.0
2020-08-05 15:35:00,59.75,59.76,59.69,59.72,135635.0,50.1303,50.1387,50.0799,50.1051,135635.0
2020-08-05 15:40:00,59.72,59.74,59.55,59.64,189918.0,50.1051,50.1219,49.9625,50.038,189918.0
2020-08-05 15:45:00,59.63,59.71,59.6,59.61,207929.0,50.0296,50.0967,50.0044,50.0128,207929.0
2020-08-05 15:50:00,59.6,59.67,59.55,59.67,277034.0,50.0044,50.0632,49.9625,50.0632,277034.0
2020-08-05 15:55:00,59.66,59.77,59.64,59.69,449656.0,50.0548,50.1471,50.038,50.0799,449656.0
2020-08-06 09:30:00,62.0,62.73,61.61,62.69,1046556.0,52.018,52.6305,51.6908,52.5969,1046556.0
2020-08-06 09:35:00,62.71,62.97,62.21,62.23,797686.0,52.6137,52.8319,52.1942,52.211,797686.0
2020-08-06 09:40:00,62.22,62.5,62.0,62.1,339381.0,52.2026,52.4375,52.018,52.1019,339381.0
2020-08-06 09:45:00,62.11,62.11,61.82,62.03,312240.0,52.1103,52.1103,51.867,52.0432,312240.0
2020-08-06 09:50:00,62.04,62.08,61.53,61.7,251513.0,52.0516,52.0852,51.6237,51.7663,251513.0
2020-08-06 09:55:00,61.7,61.71,61.42,61.62,255593.0,51.7663,51.7747,51.5314,51.6992,255593.0
2020-08-06 10:00:00,61.62,61.96,61.6,61.6,264095.0,51.6992,51.9845,51.6824,51.6824,264095.0
2020-08-06 10:05:00,61.62,61.75,61.43,61.51,313374.0,51.6992,51.8083,51.5398,51.6069,313374.0
2020-08-06 10:10:00,61.51,61.7,61.43,61.47,223922.0,51.6069,51.7663,51.5398,51.5734,223922.0
2020-08-06 10:15:00,61.48,61.54,61.3,61.31,286933.0,51.5818,51.6321,51.4307,51.4391,286933.0
2020-08-06 10:20:00,61.31,61.4,61.03,61.03,347285.0,51.4391,51.5146,51.2042,51.2042,347285.0
2020-08-06 10:25:00,61.03,61.11,60.91,60.91,280883.0,51.2042,51.2713,51.1035,51.1035,280883.0
2020-08-06 10:30:00,60.92,60.93,60.61,60.62,269348.0,51.1119,51.1203,50.8518,50.8602,269348.0
2020-08-06 10:35:00,60.63,60.71,60.42,60.49,489643.0,50.8686,50.9357,50.6924,50.7511,489643.0
2020-08-06 10:40:00,60.5,60.94,60.49,60.8,241647.0,50.7595,51.1287,50.7511,51.0112,241647.0
2020-08-06 10:45:00,60.81,61.11,60.8,61.09,272504.0,51.0196,51.2713,51.0112,51.2545,272504.0
2020-08-06 10:50:00,61.08,61.19,61.03,61.13,173004.0,51.2462,51.3384,51.2042,51.2881,173004.0
2020-08-06 10:55:00,61.13,61.39,61.13,61.33,233928.0,51.2881,51.5062,51.2881,51.4559,233928.0
2020-08-06 11:00:00,61.32,61.33,61.16,61.22,206360.0,51.4475,51.4559,51.3133,51.3636,206360.0
2020-08-06 11:05:00,61.22,61.38,61.16,61.37,126866.0,51.3636,51.4979,51.3133,51.4895,126866.0
2020-08-06 11:10:00,61.37,61.57,61.34,61.55,214074.0,51.4895,51.6573,51.4643,51.6405,214074.0
2020-08-06 11:15:00,61.53,61.62,61.48,61.61,161050.0,51.6237,51.6992,51.5818,51.6908,161050.0
2020-08-06 11:20:00,61.61,61.74,61.5,61.73,200240.0,51.6908,51.7999,51.5985,51.7915,200240.0
2020-08-06 11:25:00,61.73,61.73,61.26,61.39,145237.0,51.7915,51.7915,51.3972,51.5062,145237.0
2020-08-06 11:30:00,61.38,61.39,61.12,61.37,132955.0,51.4979,51.5062,51.2797,51.4895,132955.0
2020-08-06 11:35:00,61.36,61.43,61.1,61.21,148160.0,51.4811,51.5398,51.2629,51.3552,148160.0
2020-08-06 11:40:00,61.2,61.53,61.2,61.42,94885.0,51.3468,51.6237,51.3468,51.5314,94885.0
2020-08-06 11:45:00,61.43,61.64,61.4,61.48,115017.0,51.5398,51.716,51.5146,51.5818,115017.0
2020-08-06 11:50:00,61.48,61.48,61.27,61.28,110108.0,51.5818,51.5818,51.4056,51.414,110108.0
2020-08-06 11:55:00,61.28,61.34,61.17,61.26,110930.0,51.414,51.4643,51.3217,51.3972,110930.0
2020-08-06 12:00:00,61.27,61.49,61.24,61.45,89806.0,51.4056,51.5901,51.3804,51.5566,89806.0
2020-08-06 12:05:00,61.45,61.47,61.39,61.44,82592.0,51.5566,51.5734,51.5062,51.5482,82592.0
2020-08-06 12:10:00,61.45,61.64,61.44,61.55,94958.0,51.5566,51.716,51.5482,51.6405,94958.0
2020-08-06 12:15:00,61.55,61.65,61.44,61.62,91380.0,51.6405,51.7244,51.5482,51.6992,91380.0
2020-08-06 12:20:00,61.62,61.7,61.55,61.64,102420.0,51.6992,51.7663,51.6405,51.716,102420.0
2020-08-06 12:25:00,61.65,61.72,61.62,61.66,90791.0,51.7244,51.7831,51.6992,51.7328,90791.0
2020-08-06 12:30:00,61.65,61.66,61.45,61.45,65971.0,51.7244,51.7328,51.5566,51.5566,65971.0
2020-08-06 12:35:00,61.46,61.48,61.32,61.46,54579.0,51.565,51.5818,51.4475,51.565,54579.0
2020-08-06 12:40:00,61.46,61.5,61.28,61.42,62511.0,51.565,51.5985,51.414,51.5314,62511.0
2020-08-06 12:45:00,61.41,61.46,61.31,61.36,109662.0,51.523,51.565,51.4391,51.4811,109662.0
2020-08-06 12:50:00,61.36,61.5,61.33,61.5,87402.0,51.4811,51.5985,51.4559,51.5985,87402.0
2020-08-06 12:55:00,61.5,61.54,61.44,61.51,62333.0,51.5985,51.6321,51.5482,51.6069,62333.0
2020-08-06 13:00:00,61.51,61.61,61.49,61.61,73960.0,51.6069,51.6908,51.5901,51.6908,73960.0
2020-08-06 13:05:00,61.61,61.66,61.49,61.66,75862.0,51.6908,51.7328,51.5901,51.7328,75862.0
2020-08-06 13:10:00,61.66,61.73,61.49,61.53,97793.0,51.7328,51.7915,51.5901,51.6237,97793.0
2020-08-06 13:15:00,61.53,61.56,61.18,61.28,118443.0,51.6237,51.6489,51.3301,51.414,118443.0
2020-08-06 13:20:00,61.27,61.35,61.25,61.35,68435.0,51.4056,51.4727,51.3888,51.4727,68435.0
2020-08-06 13:25:00,61.35,61.39,61.23,61.27,81106.0,51.4727,51.5062,51.372,51.4056,81106.0
2020-08-06 13:30:00,61.28,61.32,61.24,61.25,70986.0,51.414,51.4475,51.3804,51.3888,70986.0
2020-08-06 13:35:00,61.26,61.31,61.24,61.29,62487.0,51.3972,51.4391,51.3804,51.4223,62487.0
2020-08-06 13:40:00,61.3,61.34,61.24,61.28,69947.0,51.4307,51.4643,51.3804,51.414,69947.0
2020-08-06 13:45:00,61.29,61.29,61.16,61.25,60148.0,51.4223,51.4223,51.3133,51.3888,60148.0
2020-08-06 13:50:00,61.25,61.31,61.25,61.26,73163.0,51.3888,51.4391,51.3888,51.3972,73163.0
2020-08-06 13:55:00,61.27,61.28,61.14,61.25,77477.0,51.4056,51.414,51.2965,51.3888,77477.0
2020-08-06 14:00:00,61.25,61.28,61.2,61.24,111307.0,51.3888,51.414,51.3468,51.3804,111307.0
2020-08-06 14:05:00,61.24,61.25,61.13,61.22,71718.0,51.3804,51.3888,51.2881,51.3636,71718.0
2020-08-06 14:10:00,61.21,61.37,61.18,61.36,113830.0,51.3552,51.4895,51.3301,51.4811,113830.0
2020-08-06 14:15:00,61.36,61.42,61.29,61.37,69852.0,51.4811,51.5314,51.4223,51.4895,69852.0
2020-08-06 14:20:00,61.37,61.4,61.16,61.17,88037.0,51.4895,51.5146,51.3133,51.3217,88037.0
2020-08-06 14:25:00,61.16,61.28,61.07,61.28,94269.0,51.3133,51.414,51.2378,51.414,94269.0
2020-08-06 14:30:00,61.28,61.35,61.07,61.08,105891.0,51.414,51.4727,51.2378,51.2462,105891.0
2020-08-06 14:35:00,61.08,61.19,61.08,61.15,65816.0,51.2462,51.3384,51.2462,51.3049,65816.0
2020-08-06 14:40:00,61.15,61.3,61.15,61.27,93536.0,51.3049,51.4307,51.3049,51.4056,93536.0
2020-08-06 14:45:00,61.26,61.29,61.21,61.29,82620.0,51.3972,51.4223,51.3552,51.4223,82620.0
2020-08-06 14:50:00,61.28,61.31,61.24,61.24,83688.0,51.414,51.4391,51.3804,51.3804,83688.0
2020-08-06 14:55:00,61.23,61.27,61.18,61.23,73283.0,51.372,51.4056,51.3301,51.372,73283.0
2020-08-06 15:00:00,61.23,61.28,61.13,61.14,98203.0,51.372,51.414,51.2881,51.2965,98203.0
2020-08-06 15:05:00,61.13,61.22,61.13,61.15,69366.0,51.2881,51.3636,51.2881,51.3049,69366.0
2020-08-06 15:10:00,61.15,61.26,61.14,61.21,116800.0,51.3049,51.3972,51.2965,51.3552,116800.0
2020-08-06 15:15:00,61.21,61.29,61.2,61.28,100921.0,51.3552,51.4223,51.3468,51.414,100921.0
2020-08-06 15:20:00,61.28,61.38,61.26,61.37,145550.0,51.414,51.4979,51.3972,51.4895,145550.0
2020-08-06 15:25:00,61.38,61.39,61.3,61.36,180217.0,51.4979,51.5062,51.4307,51.4811,180217.0
2020-08-06 15:30:00,61.36,61.43,61.2,61.25,390921.0,51.4811,51.5398,51.3468,51.3888,390921.0
2020-08-06 15:35:00,61.24,61.39,61.24,61.3,299293.0,51.3804,51.5062,51.3804,51.4307,299293.0
2020-08-06 15:40:00,61.31,61.37,61.25,61.28,218637.0,51.4391,51.4895,51.3888,51.414,218637.0
2020-08-06 15:45:00,61.28,61.32,61.21,61.26,279207.0,51.414,51.4475,51.3552,51.3972,279207.0
2020-08-06 15:50:00,61.25,61.39,61.21,61.3,450581.0,51.3888,51.5062,51.3552,51.4307,450581.0
2020-08-06 15:55:00,61.3,61.37,61.21,61.3,595397.0,51.4307,51.4895,51.3552,51.4307,595397.0
2020-08-07 09:30:00,61.56,61.65,61.18,61.2,291176.0,51.6489,51.7244,51.3301,51.3468,291176.0
2020-08-07 09:35:00,61.18,61.29,60.97,61.13,101745.0,51.3301,51.4223,51.1539,51.2881,101745.0
2020-08-07 09:40:00,61.17,61.24,61.03,61.03,109533.0,51.3217,51.3804,51.2042,51.2042,109533.0
2020-08-07 09:45:00,61.03,61.25,60.98,61.25,89379.0,51.2042,51.3888,51.1623,51.3888,89379.0
2020-08-07 09:50:00,61.25,61.33,61.13,61.23,54079.0,51.3888,51.4559,51.2881,51.372,54079.0
2020-08-07 09:55:00,61.22,61.33,61.07,61.09,143296.0,51.3636,51.4559,51.2378,51.2545,143296.0
2020-08-07 10:00:00,61.09,61.13,60.99,61.09,113877.0,51.2545,51.2881,51.1706,51.2545,113877.0
2020-08-07 10:05:00,61.1,61.22,61.04,61.15,77177.0,51.2629,51.3636,51.2126,51.3049,77177.0
2020-08-07 10:10:00,61.15,61.21,61.07,61.08,44665.0,51.3049,51.3552,51.2378,51.2462,44665.0
2020-08-07 10:15:00,61.08,61.22,61.07,61.21,108900.0,51.2462,51.3636,51.2378,51.3552,108900.0
2020-08-07 10:20:00,61.2,61.2,61.09,61.11,68850.0,51.3468,51.3468,51.2545,51.2713,68850.0
2020-08-07 10:25:00,61.11,61.16,61.02,61.09,73268.0,51.2713,51.3133,51.1958,51.2545,73268.0
2020-08-07 10:30:00,61.1,61.23,61.1,61.23,58561.0,51.2629,51.372,51.2629,51.372,58561.0
2020-08-07 10:35:00,61.23,61.39,61.23,61.26,124720.0,51.372,51.5062,51.372,51.3972,124720.0
2020-08-07 10:40:00,61.26,61.26,61.17,61.24,48328.0,51.3972,51.3972,51.3217,51.3804,48328.0
2020-08-07 10:45:00,61.25,61.31,61.22,61.3,38552.0,51.3888,51.4391,51.3636,51.4307,38552.0
2020-08-07 10:50:00,61.3,61.39,61.29,61.33,103980.0,51.4307,51.5062,51.4223,51.4559,103980.0
2020-08-07 10:55:00,61.33,61.4,61.26,61.29,69831.0,51.4559,51.5146,51.3972,51.4223,69831.0
2020-08-07 11:00:00,61.3,61.4,61.29,61.34,65948.0,51.4307,51.5146,51.4223,51.4643,65948.0
2020-08-07 11:05:00,61.34,61.4,61.33,61.38,58239.0,51.4643,51.5146,51.4559,51.4979,58239.0
2020-08-07 11:10:00,61.38,61.47,61.35,61.45,76253.0,51.4979,51.5734,51.4727,51.5566,76253.0
2020-08-07 11:15:00,61.45,61.48,61.42,61.46,64532.0,51.5566,51.5818,51.5314,51.565,64532.0
2020-08-07 11:20:00,61.46,61.47,61.44,61.45,47837.0,51.565,51.5734,51.5482,51.5566,47837.0
2020-08-07 11:25:00,61.45,61.46,61.36,61.39,98235.0,51.5566,51.565,51.4811,51.5062,98235.0
2020-08-07 11:30:00,61.4,61.4,61.32,61.37,63064.0,51.5146,51.5146,51.4475,51.4895,63064.0
2020-08-07 11:35:00,61.38,61.39,61.23,61.26,61964.0,51.4979,51.5062,51.372,51.3972,61964.0
2020-08-07 11:40:00,61.26,61.31,61.24,61.26,58372.0,51.3972,51.4391,51.3804,51.3972,58372.0
2020-08-07 11:45:00,61.26,61.29,61.2,61.22,36327.0,51.3972,51.4223,51.3468,51.3636,36327.0
2020-08-07 11:50:00,61.21,61.21,61.09,61.15,55267.0,51.3552,51.3552,51.2545,51.3049,55267.0
2020-08-07 11:55:00,61.15,61.17,61.09,61.14,41182.0,51.3049,51.3217,51.2545,51.2965,41182.0
2020-08-07 12:00:00,61.15,61.22,61.14,61.17,35544.0,51.3049,51.3636,51.2965,51.3217,35544.0
2020-08-07 12:05:00,61.17,61.18,61.09,61.11,42409.0,51.3217,51.3301,51.2545,51.2713,42409.0
2020-08-07 12:10:00,61.1,61.12,61.05,61.1,43777.0,51.2629,51.2797,51.221,51.2629,43777.0
2020-08-07 12:15:00,61.1,61.17,61.08,61.13,47693.0,51.2629,51.3217,51.2462,51.2881,47693.0
2020-08-07 12:20:00,61.12,61.13,61.04,61.1,31829.0,51.2797,51.2881,51.2126,51.2629,31829.0
2020-08-07 12:25:00,61.1,61.16,61.09,61.15,26818.0,51.2629,51.3133,51.2545,51.3049,26818.0
2020-08-07 12:30:00,61.15,61.19,61.14,61.19,25279.0,51.3049,51.3384,51.2965,51.3384,25279.0
2020-08-07 12:35:00,61.19,61.19,61.13,61.17,25824.0,51.3384,51.3384,51.2881,51.3217,25824.0
2020-08-07 12:40:00,61.17,61.19,61.09,61.11,34482.0,51.3217,51.3384,51.2545,51.2713,34482.0
2020-08-07 12:45:00,61.11,61.18,61.1,61.18,29441.0,51.2713,51.3301,51.2629,51.3301,29441.0
2020-08-07 12:50:00,61.18,61.26,61.17,61.25,27763.0,51.3301,51.3972,51.3217,51.3888,27763.0
2020-08-07 12:55:00,61.25,61.31,61.22,61.23,36918.0,51.3888,51.4391,51.3636,51.372,36918.0
2020-08-07 13:00:00,61.23,61.24,61.19,61.19,33250.0,51.372,51.3804,51.3384,51.3384,33250.0
2020-08-07 13:05:00,61.18,61.19,60.92,60.92,79472.0,51.3301,51.3384,51.1119,51.1119,79472.0
2020-08-07 13:10:00,60.91,60.95,60.82,60.83,99086.0,51.1035,51.1371,51.028,51.0364,99086.0
2020-08-07 13:15:00,60.82,60.83,60.62,60.71,136594.0,51.028,51.0364,50.8602,50.9357,136594.0
2020-08-07 13:20:00,60.71,60.75,60.61,60.64,57659.0,50.9357,50.9693,50.8518,50.877,57659.0
2020-08-07 13:25:00,60.64,60.72,60.53,60.71,93975.0,50.877,50.9441,50.7847,50.9357,93975.0
2020-08-07 13:30:00,60.7,60.73,60.62,60.7,65106.0,50.9273,50.9525,50.8602,50.9273,65106.0
2020-08-07 13:35:00,60.7,60.73,60.69,60.73,60255.0,50.9273,50.9525,50.9189,50.9525,60255.0
2020-08-07 13:40:00,60.73,60.78,60.71,60.72,54579.0,50.9525,50.9945,50.9357,50.9441,54579.0
2020-08-07 13:45:00,60.72,60.76,60.69,60.7,63889.0,50.9441,50.9777,50.9189,50.9273,63889.0
2020-08-07 13:50:00,60.7,60.71,60.65,60.69,37860.0,50.9273,50.9357,50.8854,50.9189,37860.0
2020-08-07 13:55:00,60.69,60.73,60.68,60.72,60016.0,50.9189,50.9525,50.9106,50.9441,60016.0
2020-08-07 14:00:00,60.73,60.79,60.71,60.76,34758.0,50.9525,51.0028,50.9357,50.9777,34758.0
2020-08-07 14:05:00,60.76,60.77,60.64,60.7,64000.0,50.9777,50.9861,50.877,50.9273,64000.0
2020-08-07 14:10:00,60.7,60.7,60.63,60.64,55726.0,50.9273,50.9273,50.8686,50.877,55726.0
2020-08-07 14:15:00,60.65,60.65,60.6,60.62,39963.0,50.8854,50.8854,50.8434,50.8602,39963.0
2020-08-07 14:20:00,60.62,60.69,60.6,60.68,48466.0,50.8602,50.9189,50.8434,50.9106,48466.0
2020-08-07 14:25:00,60.68,60.71,60.64,60.68,47234.0,50.9106,50.9357,50.877,50.9106,47234.0
2020-08-07 14:30:00,60.68,60.71,60.65,60.7,48852.0,50.9106,50.9357,50.8854,50.9273,48852.0
2020-08-07 14:35:00,60.69,60.72,60.66,60.67,44606.0,50.9189,50.9441,50.8938,50.9022,44606.0
2020-08-07 14:40:00,60.67,60.71,60.65,60.68,41332.0,50.9022,50.9357,50.8854,50.9106,41332.0
2020-08-07 14:45:00,60.68,60.71,60.63,60.65,44192.0,50.9106,50.9357,50.8686,50.8854,44192.0
2020-08-07 14:50:00,60.65,60.66,60.61,60.62,35139.0,50.8854,50.8938,50.8518,50.8602,35139.0
2020-08-07 14:55:00,60.62,60.72,60.6,60.71,46955.0,50.8602,50.9441,50.8434,50.9357,46955.0
2020-08-07 15:00:00,60.7,60.77,60.68,60.71,44576.0,50.9273,50.9861,50.9106,50.9357,44576.0
2020-08-07 15:05:00,60.71,60.71,60.55,60.57,149550.0,50.9357,50.9357,50.8015,50.8183,149550.0
2020-08-07 15:10:00,60.57,60.57,60.42,60.49,140731.0,50.8183,50.8183,50.6924,50.7511,140731.0
2020-08-07 15:15:00,60.5,60.65,60.5,60.64,76538.0,50.7595,50.8854,50.7595,50.877,76538.0
2020-08-07 15:20:00,60.64,60.65,60.56,60.56,90053.0,50.877,50.8854,50.8099,50.8099,90053.0
2020-08-07 15:25:00,60.56,60.65,60.56,60.64,111032.0,50.8099,50.8854,50.8099,50.877,111032.0
2020-08-07 15:30:00,60.64,60.78,60.64,60.73,144820.0,50.877,50.9945,50.877,50.9525,144820.0
2020-08-07 15:35:00,60.73,60.82,60.72,60.79,108556.0,50.9525,51.028,50.9441,51.0028,108556.0
2020-08-07 15:40:00,60.79,60.89,60.77,60.89,114095.0,51.0028,51.0867,50.9861,51.0867,114095.0
2020-08-07 15:45:00,60.88,60.9,60.85,60.9,96812.0,51.0784,51.0951,51.0532,51.0951,96812.0
2020-08-07 15:50:00,60.89,60.95,60.79,60.81,199936.0,51.0867,51.1371,51.0028,51.0196,199936.0
2020-08-07 15:55:00,60.81,61.03,60.8,61.01,496307.0,51.0196,51.2042,51.0112,51.1874,496307.0
2020-08-10 09:30:00,60.96,61.15,60.79,60.87,232787.0,51.1455,51.3049,51.0028,51.07,232787.0
2020-08-10 09:35:00,60.88,60.96,60.77,60.93,76562.0,51.0784,51.1455,50.9861,51.1203,76562.0
2020-08-10 09:40:00,60.93,61.0,60.85,60.93,57378.0,51.1203,51.179,51.0532,51.1203,57378.0
2020-08-10 09:45:00,60.94,61.04,60.86,60.93,62798.0,51.1287,51.2126,51.0616,51.1203,62798.0
2020-08-10 09:50:00,60.92,61.09,60.92,61.05,64470.0,51.1119,51.2545,51.1119,51.221,64470.0
2020-08-10 09:55:00,61.05,61.26,61.04,61.13,48226.0,51.221,51.3972,51.2126,51.2881,48226.0
2020-08-10 10:00:00,61.12,61.16,61.01,61.06,63316.0,51.2797,51.3133,51.1874,51.2294,63316.0
2020-08-10 10:05:00,61.04,61.06,60.91,60.98,51314.0,51.2126,51.2294,51.1035,51.1623,51314.0
2020-08-10 10:10:00,60.98,61.12,60.98,61.08,23182.0,51.1623,51.2797,51.1623,51.2462,23182.0
2020-08-10 10:15:00,61.08,61.17,61.04,61.13,33569.0,51.2462,51.3217,51.2126,51.2881,33569.0
2020-08-10 10:20:00,61.13,61.15,61.07,61.1,39501.0,51.2881,51.3049,51.2378,51.2629,39501.0
2020-08-10 10:25:00,61.1,61.12,61.02,61.08,38433.0,51.2629,51.2797,51.1958,51.2462,38433.0
2020-08-10 10:30:00,61.09,61.13,61.08,61.12,32400.0,51.2545,51.2881,51.2462,51.2797,32400.0
2020-08-10 10:35:00,61.12,61.12,61.0,61.04,52950.0,51.2797,51.2797,51.179,51.2126,52950.0
2020-08-10 10:40:00,61.04,61.11,61.02,61.1,34889.0,51.2126,51.2713,51.1958,51.2629,34889.0
2020-08-10 10:45:00,61.1,61.14,61.05,61.05,47569.0,51.2629,51.2965,51.221,51.221,47569.0
2020-08-10 10:50:00,61.05,61.05,60.95,61.02,64545.0,51.221,51.221,51.1371,51.1958,64545.0
2020-08-10 10:55:00,61.02,61.07,60.98,61.02,53991.0,51.1958,51.2378,51.1623,51.1958,53991.0
2020-08-10 11:00:00,61.02,61.15,60.97,61.14,70511.0,51.1958,51.3049,51.1539,51.2965,70511.0
2020-08-10 11:05:00,61.14,61.2,61.11,61.14,41266.0,51.2965,51.3468,51.2713,51.2965,41266.0
2020-08-10 11:10:00,61.14,61.16,61.06,61.08,45345.0,51.2965,51.3133,51.2294,51.2462,45345.0
2020-08-10 11:15:00,61.08,61.13,61.0,61.0,35264.0,51.2462,51.2881,51.179,51.179,35264.0
2020-08-10 11:20:00,61.01,61.05,60.97,61.04,36229.0,51.1874,51.221,51.1539,51.2126,36229.0
2020-08-10 11:25:00,61.04,61.08,60.96,61.05,124332.0,51.2126,51.2462,51.1455,51.221,124332.0
2020-08-10 11:30:00,61.05,61.18,61.04,61.18,93098.0,51.221,51.3301,51.2126,51.3301,93098.0
2020-08-10 11:35:00,61.18,61.19,61.06,61.06,52912.0,51.3301,51.3384,51.2294,51.2294,52912.0
2020-08-10 11:40:00,61.07,61.12,61.03,61.12,38383.0,51.2378,51.2797,51.2042,51.2797,38383.0
2020-08-10 11:45:00,61.12,61.16,61.11,61.14,26328.0,51.2797,51.3133,51.2713,51.2965,26328.0
2020-08-10 11:50:00,61.13,61.17,61.12,61.15,27524.0,51.2881,51.3217,51.2797,51.3049,27524.0
2020-08-10 11:55:00,61.14,61.17,61.13,61.15,28658.0,51.2965,51.3217,51.2881,51.3049,28658.0
2020-08-10 12:00:00,61.15,61.16,61.08,61.1,43083.0,51.3049,51.3133,51.2462,51.2629,43083.0
2020-08-10 12:05:00,61.11,61.11,61.07,61.1,22817.0,51.2713,51.2713,51.2378,51.2629,22817.0
2020-08-10 12:10:00,61.09,61.1,61.03,61.04,64891.0,51.2545,51.2629,51.2042,51.2126,64891.0
2020-08-10 12:15:00,61.05,61.06,61.02,61.05,31173.0,51.221,51.2294,51.1958,51.221,31173.0
2020-08-10 12:20:00,61.04,61.1,61.03,61.09,46577.0,51.2126,51.2629,51.2042,51.2545,46577.0
2020-08-10 12:25:00,61.09,61.17,61.08,61.16,42944.0,51.2545,51.3217,51.2462,51.3133,42944.0
2020-08-10 12:30:00,61.15,61.22,61.13,61.22,40528.0,51.3049,51.3636,51.2881,51.3636,40528.0
2020-08-10 12:35:00,61.22,61.31,61.21,61.3,73066.0,51.3636,51.4391,51.3552,51.4307,73066.0
2020-08-10 12:40:00,61.3,61.41,61.28,61.39,64298.0,51.4307,51.523,51.414,51.5062,64298.0
2020-08-10 12:45:00,61.4,61.43,61.37,61.39,77465.0,51.5146,51.5398,51.4895,51.5062,77465.0
2020-08-10 12:50:00,61.39,61.57,61.38,61.52,228959.0,51.5062,51.6573,51.4979,51.6153,228959.0
2020-08-10 12:55:00,61.52,61.6,61.49,61.59,56803.0,51.6153,51.6824,51.5901,51.674,56803.0
2020-08-10 13:00:00,61.59,61.59,61.41,61.44,68679.0,51.674,51.674,51.523,51.5482,68679.0
2020-08-10 13:05:00,61.44,61.48,61.4,61.44,71109.0,51.5482,51.5818,51.5146,51.5482,71109.0
2020-08-10 13:10:00,61.44,61.55,61.4,61.54,75874.0,51.5482,51.6405,51.5146,51.6321,75874.0
2020-08-10 13:15:00,61.53,61.62,61.47,61.61,199978.0,51.6237,51.6992,51.5734,51.6908,199978.0
2020-08-10 13:20:00,61.61,61.62,61.5,61.58,76220.0,51.6908,51.6992,51.5985,51.6657,76220.0
2020-08-10 13:25:00,61.58,61.6,61.54,61.57,46189.0,51.6657,51.6824,51.6321,51.6573,46189.0
2020-08-10 13:30:00,61.58,61.63,61.55,61.59,37089.0,51.6657,51.7076,51.6405,51.674,37089.0
2020-08-10 13:35:00,61.59,61.6,61.55,61.59,42857.0,51.674,51.6824,51.6405,51.674,42857.0
2020-08-10 13:40:00,61.59,61.59,61.54,61.55,47192.0,51.674,51.674,51.6321,51.6405,47192.0
2020-08-10 13:45:00,61.55,61.56,61.47,61.53,54878.0,51.6405,51.6489,51.5734,51.6237,54878.0
2020-08-10 13:50:00,61.53,61.55,61.48,61.51,42810.0,51.6237,51.6405,51.5818,51.6069,42810.0
2020-08-10 13:55:00,61.51,61.57,61.5,61.55,32733.0,51.6069,51.6573,51.5985,51.6405,32733.0
2020-08-10 14:00:00,61.55,61.56,61.48,61.49,48032.0,51.6405,51.6489,51.5818,51.5901,48032.0
2020-08-10 14:05:00,61.49,61.5,61.42,61.43,39947.0,51.5901,51.5985,51.5314,51.5398,39947.0
2020-08-10 14:10:00,61.43,61.48,61.42,61.47,36435.0,51.5398,51.5818,51.5314,51.5734,36435.0
2020-08-10 14:15:00,61.47,61.48,61.42,61.43,43624.0,51.5734,51.5818,51.5314,51.5398,43624.0
2020-08-10 14:20:00,61.43,61.51,61.42,61.51,33892.0,51.5398,51.6069,51.5314,51.6069,33892.0
2020-08-10 14:25:00,61.5,61.53,61.48,61.51,43082.0,51.5985,51.6237,51.5818,51.6069,43082.0
2020-08-10 14:30:00,61.51,61.57,61.5,61.57,41341.0,51.6069,51.6573,51.5985,51.6573,41341.0
2020-08-10 14:35:00,61.56,61.6,61.56,61.6,59819.0,51.6489,51.6824,51.6489,51.6824,59819.0
2020-08-10 14:40:00,61.6,61.69,61.6,61.66,67547.0,51.6824,51.7579,51.6824,51.7328,67547.0
2020-08-10 14:45:00,61.66,61.66,61.59,61.6,66415.0,51.7328,51.7328,51.674,51.6824,66415.0
2020-08-10 14:50:00,61.6,61.66,61.59,61.65,66128.0,51.6824,51.7328,51.674,51.7244,66128.0
2020-08-10 14:55:00,61.64,61.66,61.6,61.65,42417.0,51.716,51.7328,51.6824,51.7244,42417.0
2020-08-10 15:00:00,61.65,61.69,61.61,61.67,39504.0,51.7244,51.7579,51.6908,51.7412,39504.0
2020-08-10 15:05:00,61.67,61.76,61.65,61.76,63321.0,51.7412,51.8167,51.7244,51.8167,63321.0
2020-08-10 15:10:00,61.76,61.85,61.76,61.84,169463.0,51.8167,51.8922,51.8167,51.8838,169463.0
2020-08-10 15:15:00,61.84,61.95,61.83,61.94,177507.0,51.8838,51.9761,51.8754,51.9677,177507.0
2020-08-10 15:20:00,61.94,61.95,61.89,61.95,107844.0,51.9677,51.9761,51.9257,51.9761,107844.0
2020-08-10 15:25:00,61.95,61.99,61.85,61.89,115080.0,51.9761,52.0096,51.8922,51.9257,115080.0
2020-08-10 15:30:00,61.88,61.92,61.78,61.8,97989.0,51.9174,51.9509,51.8335,51.8502,97989.0
2020-08-10 15:35:00,61.8,61.83,61.7,61.7,98858.0,51.8502,51.8754,51.7663,51.7663,98858.0
2020-08-10 15:40:00,61.71,61.73,61.64,61.65,111007.0,51.7747,51.7915,51.716,51.7244,111007.0
2020-08-10 15:45:00,61.65,61.69,61.64,61.69,195921.0,51.7244,51.7579,51.716,51.7579,195921.0
2020-08-10 15:50:00,61.68,61.79,61.6,61.77,261580.0,51.7496,51.8418,51.6824,51.8251,261580.0
2020-08-10 15:55:00,61.77,61.88,61.71,61.82,556339.0,51.8251,51.9174,51.7747,51.867,556339.0
2020-08-11 09:30:00,62.97,63.42,62.72,63.23,771961.0,52.8319,53.2094,52.6221,53.05,771961.0
2020-08-11 09:35:00,63.24,63.53,63.04,63.53,486129.0,53.0584,53.3017,52.8906,53.3017,486129.0
2020-08-11 09:40:00,63.52,63.82,63.45,63.65,418713.0,53.2933,53.545,53.2346,53.4024,418713.0
2020-08-11 09:45:00,63.66,63.77,63.51,63.73,368885.0,53.4108,53.5031,53.2849,53.4695,368885.0
2020-08-11 09:50:00,63.74,63.85,63.6,63.71,331628.0,53.4779,53.5702,53.3604,53.4527,331628.0
2020-08-11 09:55:00,63.72,63.77,63.51,63.58,182998.0,53.4611,53.5031,53.2849,53.3437,182998.0
2020-08-11 10:00:00,63.59,63.67,63.53,63.59,174791.0,53.352,53.4192,53.3017,53.352,174791.0
2020-08-11 10:05:00,63.59,63.63,63.41,63.47,267906.0,53.352,53.3856,53.201,53.2514,267906.0
2020-08-11 10:10:00,63.48,63.72,63.48,63.71,182916.0,53.2598,53.4611,53.2598,53.4527,182916.0
2020-08-11 10:15:00,63.71,63.75,63.58,63.65,262418.0,53.4527,53.4863,53.3437,53.4024,262418.0
2020-08-11 10:20:00,63.65,63.72,63.59,63.68,123543.0,53.4024,53.4611,53.352,53.4276,123543.0
2020-08-11 10:25:00,63.68,63.72,63.56,63.62,215549.0,53.4276,53.4611,53.3269,53.3772,215549.0
2020-08-11 10:30:00,63.62,63.68,63.53,63.67,232118.0,53.3772,53.4276,53.3017,53.4192,232118.0
2020-08-11 10:35:00,63.67,63.85,63.6,63.82,259415.0,53.4192,53.5702,53.3604,53.545,259415.0
2020-08-11 10:40:00,63.82,63.88,63.74,63.8,137710.0,53.545,53.5954,53.4779,53.5282,137710.0
2020-08-11 10:45:00,63.8,63.95,63.76,63.89,145618.0,53.5282,53.6541,53.4947,53.6037,145618.0
2020-08-11 10:50:00,63.9,63.98,63.82,63.92,136863.0,53.6121,53.6793,53.545,53.6289,136863.0
2020-08-11 10:55:00,63.92,64.23,63.91,64.23,452862.0,53.6289,53.889,53.6205,53.889,452862.0
2020-08-11 11:00:00,64.23,64.25,63.93,64.11,228470.0,53.889,53.9058,53.6373,53.7883,228470.0
2020-08-11 11:05:00,64.11,64.21,64.03,64.08,144422.0,53.7883,53.8722,53.7212,53.7632,144422.0
2020-08-11 11:10:00,64.08,64.11,64.03,64.09,110964.0,53.7632,53.7883,53.7212,53.7715,110964.0
2020-08-11 11:15:00,64.09,64.13,63.82,63.82,160739.0,53.7715,53.8051,53.545,53.545,160739.0
2020-08-11 11:20:00,63.82,63.85,63.71,63.74,121509.0,53.545,53.5702,53.4527,53.4779,121509.0
2020-08-11 11:25:00,63.73,63.88,63.71,63.86,159347.0,53.4695,53.5954,53.4527,53.5786,159347.0
2020-08-11 11:30:00,63.86,63.91,63.83,63.88,144115.0,53.5786,53.6205,53.5534,53.5954,144115.0
2020-08-11 11:35:00,63.87,63.92,63.83,63.85,116527.0,53.587,53.6289,53.5534,53.5702,116527.0
2020-08-11 11:40:00,63.83,63.87,63.79,63.85,65403.0,53.5534,53.587,53.5198,53.5702,65403.0
2020-08-11 11:45:00,63.85,63.93,63.82,63.85,93706.0,53.5702,53.6373,53.545,53.5702,93706.0
2020-08-11 11:50:00,63.84,63.92,63.84,63.91,66107.0,53.5618,53.6289,53.5618,53.6205,66107.0
2020-08-11 11:55:00,63.91,64.13,63.9,64.12,179601.0,53.6205,53.8051,53.6121,53.7967,179601.0
2020-08-11 12:00:00,64.12,64.15,64.03,64.11,112999.0,53.7967,53.8219,53.7212,53.7883,112999.0
2020-08-11 12:05:00,64.11,64.19,63.99,64.06,74733.0,53.7883,53.8554,53.6876,53.7464,74733.0
2020-08-11 12:10:00,64.06,64.06,63.91,63.92,157582.0,53.7464,53.7464,53.6205,53.6289,157582.0
2020-08-11 12:15:00,63.92,63.93,63.8,63.87,226190.0,53.6289,53.6373,53.5282,53.587,226190.0
2020-08-11 12:20:00,63.88,63.88,63.76,63.79,144176.0,53.5954,53.5954,53.4947,53.5198,144176.0
2020-08-11 12:25:00,63.79,63.9,63.77,63.88,119418.0,53.5198,53.6121,53.5031,53.5954,119418.0
2020-08-11 12:30:00,63.88,63.94,63.87,63.92,106000.0,53.5954,53.6457,53.587,53.6289,106000.0
2020-08-11 12:35:00,63.91,63.98,63.9,63.96,161847.0,53.6205,53.6793,53.6121,53.6625,161847.0
2020-08-11 12:40:00,63.96,64.02,63.91,63.92,162670.0,53.6625,53.7128,53.6205,53.6289,162670.0
2020-08-11 12:45:00,63.92,64.01,63.9,63.94,113858.0,53.6289,53.7044,53.6121,53.6457,113858.0
2020-08-11 12:50:00,63.95,64.02,63.94,64.0,135435.0,53.6541,53.7128,53.6457,53.696,135435.0
2020-08-11 12:55:00,64.0,64.04,63.93,63.96,211915.0,53.696,53.7296,53.6373,53.6625,211915.0
2020-08-11 13:00:00,63.96,64.18,63.94,64.11,293344.0,53.6625,53.8471,53.6457,53.7883,293344.0
2020-08-11 13:05:00,64.11,64.12,64.05,64.07,58251.0,53.7883,53.7967,53.738,53.7548,58251.0
2020-08-11 13:10:00,64.06,64.09,63.9,63.9,79926.0,53.7464,53.7715,53.6121,53.6121,79926.0
2020-08-11 13:15:00,63.91,63.91,63.72,63.74,89795.0,53.6205,53.6205,53.4611,53.4779,89795.0
2020-08-11 13:20:00,63.74,63.74,63.59,63.69,87819.0,53.4779,53.4779,53.352,53.4359,87819.0
2020-08-11 13:25:00,63.68,63.85,63.68,63.73,169748.0,53.4276,53.5702,53.4276,53.4695,169748.0
2020-08-11 13:30:00,63.73,63.76,63.71,63.75,95212.0,53.4695,53.4947,53.4527,53.4863,95212.0
2020-08-11 13:35:00,63.75,63.77,63.71,63.76,49822.0,53.4863,53.5031,53.4527,53.4947,49822.0
2020-08-11 13:40:00,63.75,63.76,63.69,63.72,46988.0,53.4863,53.4947,53.4359,53.4611,46988.0
2020-08-11 13:45:00,63.73,63.76,63.67,63.7,77116.0,53.4695,53.4947,53.4192,53.4443,77116.0
2020-08-11 13:50:00,63.71,63.73,63.51,63.53,95554.0,53.4527,53.4695,53.2849,53.3017,95554.0
2020-08-11 13:55:00,63.53,63.55,63.46,63.48,101327.0,53.3017,53.3185,53.243,53.2598,101327.0
2020-08-11 14:00:00,63.48,63.63,63.46,63.6,48648.0,53.2598,53.3856,53.243,53.3604,48648.0
2020-08-11 14:05:00,63.6,63.61,63.54,63.56,34090.0,53.3604,53.3688,53.3101,53.3269,34090.0
2020-08-11 14:10:00,63.55,63.68,63.55,63.66,103498.0,53.3185,53.4276,53.3185,53.4108,103498.0
2020-08-11 14:15:00,63.66,63.69,63.61,63.68,60015.0,53.4108,53.4359,53.3688,53.4276,60015.0
2020-08-11 14:20:00,63.67,63.69,63.65,63.67,62666.0,53.4192,53.4359,53.4024,53.4192,62666.0
2020-08-11 14:25:00,63.67,63.68,63.6,63.67,115387.0,53.4192,53.4276,53.3604,53.4192,115387.0
2020-08-11 14:30:00,63.65,63.68,63.61,63.65,161702.0,53.4024,53.4276,53.3688,53.4024,161702.0
2020-08-11 14:35:00,63.64,63.65,63.42,63.46,182629.0,53.394,53.4024,53.2094,53.243,182629.0
2020-08-11 14:40:00,63.46,63.47,63.15,63.22,575362.0,53.243,53.2514,52.9829,53.0416,575362.0
2020-08-11 14:45:00,63.22,63.22,62.88,63.0,474404.0,53.0416,53.0416,52.7564,52.857,474404.0
2020-08-11 14:50:00,62.99,63.03,62.69,62.89,336257.0,52.8486,52.8822,52.5969,52.7647,336257.0
2020-08-11 14:55:00,62.89,62.94,62.78,62.86,135747.0,52.7647,52.8067,52.6725,52.7396,135747.0
2020-08-11 15:00:00,62.86,62.99,62.85,62.95,114190.0,52.7396,52.8486,52.7312,52.8151,114190.0
2020-08-11 15:05:00,62.95,63.05,62.91,62.99,112896.0,52.8151,52.899,52.7815,52.8486,112896.0
2020-08-11 15:10:00,62.99,63.07,62.91,62.92,126474.0,52.8486,52.9158,52.7815,52.7899,126474.0
2020-08-11 15:15:00,62.92,62.95,62.76,62.8,200196.0,52.7899,52.8151,52.6557,52.6892,200196.0
2020-08-11 15:20:00,62.81,62.89,62.76,62.88,144765.0,52.6976,52.7647,52.6557,52.7564,144765.0
2020-08-11 15:25:00,62.89,63.01,62.88,62.97,130942.0,52.7647,52.8654,52.7564,52.8319,130942.0
2020-08-11 15:30:00,62.96,63.0,62.82,62.82,187863.0,52.8235,52.857,52.706,52.706,187863.0
2020-08-11 15:35:00,62.82,63.13,62.82,63.13,318800.0,52.706,52.9661,52.706,52.9661,318800.0
2020-08-11 15:40:00,63.14,63.17,62.96,63.11,361155.0,52.9745,52.9997,52.8235,52.9493,361155.0
2020-08-11 15:45:00,63.11,63.14,63.01,63.08,524580.0,52.9493,52.9745,52.8654,52.9242,524580.0
2020-08-11 15:50:00,63.07,63.09,62.94,63.07,851018.0,52.9158,52.9325,52.8067,52.9158,851018.0
2020-08-11 15:55:00,63.07,63.15,63.02,63.13,948607.0,52.9158,52.9829,52.8738,52.9661,948607.0
2020-08-12 09:30:00,63.58,63.96,63.44,63.54,341170.0,53.3437,53.6625,53.2262,53.3101,341170.0
2020-08-12 09:35:00,63.54,63.7,63.5,63.68,116414.0,53.3101,53.4443,53.2765,53.4276,116414.0
2020-08-12 09:40:00,63.68,64.08,63.65,64.02,388779.0,53.4276,53.7632,53.4024,53.7128,388779.0
2020-08-12 09:45:00,64.03,64.05,63.75,63.79,188325.0,53.7212,53.738,53.4863,53.5198,188325.0
2020-08-12 09:50:00,63.79,63.88,63.67,63.86,108180.0,53.5198,53.5954,53.4192,53.5786,108180.0
2020-08-12 09:55:00,63.84,63.84,63.75,63.77,89389.0,53.5618,53.5618,53.4863,53.5031,89389.0
2020-08-12 10:00:00,63.78,64.13,63.77,64.11,130733.0,53.5115,53.8051,53.5031,53.7883,130733.0
2020-08-12 10:05:00,64.1,64.24,64.08,64.11,145731.0,53.7799,53.8974,53.7632,53.7883,145731.0
2020-08-12 10:10:00,64.1,64.13,64.06,64.06,102276.0,53.7799,53.8051,53.7464,53.7464,102276.0
2020-08-12 10:15:00,64.06,64.08,63.96,64.06,69865.0,53.7464,53.7632,53.6625,53.7464,69865.0
2020-08-12 10:20:00,64.06,64.11,64.03,64.09,56550.0,53.7464,53.7883,53.7212,53.7715,56550.0
2020-08-12 10:25:00,64.1,64.12,64.04,64.08,85735.0,53.7799,53.7967,53.7296,53.7632,85735.0
2020-08-12 10:30:00,64.07,64.27,64.07,64.14,157436.0,53.7548,53.9226,53.7548,53.8135,157436.0
2020-08-12 10:35:00,64.14,64.14,63.97,63.98,63580.0,53.8135,53.8135,53.6709,53.6793,63580.0
2020-08-12 10:40:00,63.98,64.07,63.96,64.0,75760.0,53.6793,53.7548,53.6625,53.696,75760.0
2020-08-12 10:45:00,64.0,64.03,63.87,63.87,87100.0,53.696,53.7212,53.587,53.587,87100.0
2020-08-12 10:50:00,63.86,63.91,63.77,63.88,80147.0,53.5786,53.6205,53.5031,53.5954,80147.0
2020-08-12 10:55:00,63.88,63.95,63.85,63.88,51341.0,53.5954,53.6541,53.5702,53.5954,51341.0
2020-08-12 11:00:00,63.88,63.94,63.78,63.85,79769.0,53.5954,53.6457,53.5115,53.5702,79769.0
2020-08-12 11:05:00,63.84,63.87,63.67,63.77,73161.0,53.5618,53.587,53.4192,53.5031,73161.0
2020-08-12 11:10:00,63.77,63.79,63.71,63.76,77063.0,53.5031,53.5198,53.4527,53.4947,77063.0
2020-08-12 11:15:00,63.77,63.84,63.77,63.83,41437.0,53.5031,53.5618,53.5031,53.5534,41437.0
2020-08-12 11:20:00,63.83,63.88,63.81,63.86,52735.0,53.5534,53.5954,53.5366,53.5786,52735.0
2020-08-12 11:25:00,63.86,63.9,63.85,63.88,91571.0,53.5786,53.6121,53.5702,53.5954,91571.0
2020-08-12 11:30:00,63.88,63.94,63.85,63.89,67425.0,53.5954,53.6457,53.5702,53.6037,67425.0
2020-08-12 11:35:00,63.89,63.91,63.8,63.86,50933.0,53.6037,53.6205,53.5282,53.5786,50933.0
2020-08-12 11:40:00,63.86,63.87,63.82,63.86,59532.0,53.5786,53.587,53.545,53.5786,59532.0
2020-08-12 11:45:00,63.85,63.91,63.84,63.84,56286.0,53.5702,53.6205,53.5618,53.5618,56286.0
2020-08-12 11:50:00,63.84,63.88,63.79,63.87,60479.0,53.5618,53.5954,53.5198,53.587,60479.0
2020-08-12 11:55:00,63.87,63.95,63.85,63.95,62854.0,53.587,53.6541,53.5702,53.6541,62854.0
2020-08-12 12:00:00,63.95,63.95,63.91,63.92,39560.0,53.6541,53.6541,53.6205,53.6289,39560.0
2020-08-12 12:05:00,63.92,63.94,63.87,63.9,52540.0,53.6289,53.6457,53.587,53.6121,52540.0
2020-08-12 12:10:00,63.91,63.94,63.89,63.93,40499.0,53.6205,53.6457,53.6037,53.6373,40499.0
2020-08-12 12:15:00,63.94,63.96,63.85,63.88,56047.0,53.6457,53.6625,53.5702,53.5954,56047.0
2020-08-12 12:20:00,63.88,63.89,63.79,63.79,68188.0,53.5954,53.6037,53.5198,53.5198,68188.0
2020-08-12 12:25:00,63.78,63.79,63.67,63.7,36296.0,53.5115,53.5198,53.4192,53.4443,36296.0
2020-08-12 12:30:00,63.7,63.74,63.62,63.65,74736.0,53.4443,53.4779,53.3772,53.4024,74736.0
2020-08-12 12:35:00,63.65,63.66,63.58,63.59,53098.0,53.4024,53.4108,53.3437,53.352,53098.0
2020-08-12 12:40:00,63.59,63.6,63.55,63.59,60043.0,53.352,53.3604,53.3185,53.352,60043.0
2020-08-12 12:45:00,63.6,63.81,63.57,63.78,87828.0,53.3604,53.5366,53.3353,53.5115,87828.0
2020-08-12 12:50:00,63.79,63.86,63.79,63.86,92797.0,53.5198,53.5786,53.5198,53.5786,92797.0
2020-08-12 12:55:00,63.85,63.86,63.8,63.84,42274.0,53.5702,53.5786,53.5282,53.5618,42274.0
2020-08-12 13:00:00,63.84,63.94,63.83,63.9,37893.0,53.5618,53.6457,53.5534,53.6121,37893.0
2020-08-12 13:05:00,63.9,63.95,63.87,63.94,43605.0,53.6121,53.6541,53.587,53.6457,43605.0
2020-08-12 13:10:00,63.95,63.98,63.91,63.95,75139.0,53.6541,53.6793,53.6205,53.6541,75139.0
2020-08-12 13:15:00,63.94,63.95,63.88,63.9,58984.0,53.6457,53.6541,53.5954,53.6121,58984.0
2020-08-12 13:20:00,63.9,63.91,63.84,63.88,43067.0,53.6121,53.6205,53.5618,53.5954,43067.0
2020-08-12 13:25:00,63.87,63.91,63.86,63.89,43785.0,53.587,53.6205,53.5786,53.6037,43785.0
2020-08-12 13:30:00,63.89,63.9,63.84,63.89,37504.0,53.6037,53.6121,53.5618,53.6037,37504.0
2020-08-12 13:35:00,63.89,64.01,63.88,63.99,113840.0,53.6037,53.7044,53.5954,53.6876,113840.0
2020-08-12 13:40:00,63.99,64.04,63.99,64.03,34976.0,53.6876,53.7296,53.6876,53.7212,34976.0
2020-08-12 13:45:00,64.02,64.05,63.98,64.0,72314.0,53.7128,53.738,53.6793,53.696,72314.0
2020-08-12 13:50:00,64.0,64.03,63.95,63.97,64879.0,53.696,53.7212,53.6541,53.6709,64879.0
2020-08-12 13:55:00,63.97,63.97,63.92,63.94,47692.0,53.6709,53.6709,53.6289,53.6457,47692.0
2020-08-12 14:00:00,63.93,63.96,63.91,63.96,33907.0,53.6373,53.6625,53.6205,53.6625,33907.0
2020-08-12 14:05:00,63.96,63.97,63.92,63.94,41310.0,53.6625,53.6709,53.6289,53.6457,41310.0
2020-08-12 14:10:00,63.95,63.98,63.9,63.92,35756.0,53.6541,53.6793,53.6121,53.6289,35756.0
2020-08-12 14:15:00,63.93,63.98,63.93,63.98,39462.0,53.6373,53.6793,53.6373,53.6793,39462.0
2020-08-12 14:20:00,63.97,63.99,63.94,63.97,36643.0,53.6709,53.6876,53.6457,53.6709,36643.0
2020-08-12 14:25:00,63.96,63.97,63.89,63.94,44216.0,53.6625,53.6709,53.6037,53.6457,44216.0
2020-08-12 14:30:00,63.94,63.97,63.92,63.96,37393.0,53.6457,53.6709,53.6289,53.6625,37393.0
2020-08-12 14:35:00,63.97,63.97,63.82,63.84,56801.0,53.6709,53.6709,53.545,53.5618,56801.0
2020-08-12 14:40:00,63.84,63.9,63.83,63.9,60376.0,53.5618,53.6121,53.5534,53.6121,60376.0
2020-08-12 14:45:00,63.9,63.91,63.87,63.89,104185.0,53.6121,53.6205,53.587,53.6037,104185.0
2020-08-12 14:50:00,63.89,63.97,63.88,63.95,39464.0,53.6037,53.6709,53.5954,53.6541,39464.0
2020-08-12 14:55:00,63.96,63.98,63.91,63.92,58119.0,53.6625,53.6793,53.6205,53.6289,58119.0
2020-08-12 15:00:00,63.92,63.93,63.85,63.86,62405.0,53.6289,53.6373,53.5702,53.5786,62405.0
2020-08-12 15:05:00,63.85,63.87,63.72,63.75,76455.0,53.5702,53.587,53.4611,53.4863,76455.0
2020-08-12 15:10:00,63.75,63.77,63.7,63.74,74417.0,53.4863,53.5031,53.4443,53.4779,74417.0
2020-08-12 15:15:00,63.74,63.74,63.65,63.66,66689.0,53.4779,53.4779,53.4024,53.4108,66689.0
2020-08-12 15:20:00,63.66,63.76,63.65,63.72,89076.0,53.4108,53.4947,53.4024,53.4611,89076.0
2020-08-12 15:25:00,63.73,63.8,63.71,63.78,56456.0,53.4695,53.5282,53.4527,53.5115,56456.0
2020-08-12 15:30:00,63.78,63.79,63.65,63.69,81847.0,53.5115,53.5198,53.4024,53.4359,81847.0
2020-08-12 15:35:00,63.69,63.72,63.65,63.71,72721.0,53.4359,53.4611,53.4024,53.4527,72721.0
2020-08-12 15:40:00,63.71,63.77,63.69,63.76,78486.0,53.4527,53.5031,53.4359,53.4947,78486.0
2020-08-12 15:45:00,63.77,63.8,63.71,63.76,107118.0,53.5031,53.5282,53.4527,53.4947,107118.0
2020-08-12 15:50:00,63.77,63.78,63.64,63.69,212772.0,53.5031,53.5115,53.394,53.4359,212772.0
2020-08-12 15:55:00,63.69,63.76,63.62,63.63,578446.0,53.4359,53.4947,53.3772,53.3856,578446.0
2020-08-13 09:30:00,63.02,63.57,62.9,63.16,268038.0,52.8738,53.3353,52.7731,52.9913,268038.0
2020-08-13 09:35:00,63.18,63.43,63.11,63.12,80974.0,53.0081,53.2178,52.9493,52.9577,80974.0
2020-08-13 09:40:00,63.07,63.21,63.02,63.18,77923.0,52.9158,53.0332,52.8738,53.0081,77923.0
2020-08-13 09:45:00,63.17,63.21,62.97,63.03,86489.0,52.9997,53.0332,52.8319,52.8822,86489.0
2020-08-13 09:50:00,63.04,63.12,62.95,63.03,67393.0,52.8906,52.9577,52.8151,52.8822,67393.0
2020-08-13 09:55:00,63.04,63.21,63.04,63.18,77362.0,52.8906,53.0332,52.8906,53.0081,77362.0
2020-08-13 10:00:00,63.18,63.18,63.07,63.12,58243.0,53.0081,53.0081,52.9158,52.9577,58243.0
2020-08-13 10:05:00,63.13,63.17,63.09,63.11,39967.0,52.9661,52.9997,52.9325,52.9493,39967.0
2020-08-13 10:10:00,63.1,63.23,63.1,63.12,51131.0,52.9409,53.05,52.9409,52.9577,51131.0
2020-08-13 10:15:00,63.13,63.27,63.1,63.26,50958.0,52.9661,53.0836,52.9409,53.0752,50958.0
2020-08-13 10:20:00,63.25,63.3,63.24,63.27,52197.0,53.0668,53.1087,53.0584,53.0836,52197.0
2020-08-13 10:25:00,63.27,63.31,63.19,63.24,68127.0,53.0836,53.1171,53.0164,53.0584,68127.0
2020-08-13 10:30:00,63.23,63.26,63.2,63.25,35177.0,53.05,53.0752,53.0248,53.0668,35177.0
2020-08-13 10:35:00,63.24,63.29,63.19,63.28,60663.0,53.0584,53.1003,53.0164,53.092,60663.0
2020-08-13 10:40:00,63.29,63.3,63.23,63.26,35575.0,53.1003,53.1087,53.05,53.0752,35575.0
2020-08-13 10:45:00,63.25,63.26,63.15,63.17,103367.0,53.0668,53.0752,52.9829,52.9997,103367.0
2020-08-13 10:50:00,63.17,63.18,63.12,63.16,67067.0,52.9997,53.0081,52.9577,52.9913,67067.0
2020-08-13 10:55:00,63.16,63.19,63.13,63.14,33141.0,52.9913,53.0164,52.9661,52.9745,33141.0
2020-08-13 11:00:00,63.14,63.14,62.97,63.08,57382.0,52.9745,52.9745,52.8319,52.9242,57382.0
2020-08-13 11:05:00,63.08,63.12,63.02,63.03,30627.0,52.9242,52.9577,52.8738,52.8822,30627.0
2020-08-13 11:10:00,63.03,63.11,62.98,62.99,71372.0,52.8822,52.9493,52.8403,52.8486,71372.0
2020-08-13 11:15:00,62.98,63.02,62.91,62.96,49593.0,52.8403,52.8738,52.7815,52.8235,49593.0
2020-08-13 11:20:00,62.95,63.03,62.91,63.02,39815.0,52.8151,52.8822,52.7815,52.8738,39815.0
2020-08-13 11:25:00,63.01,63.1,62.99,63.1,120787.0,52.8654,52.9409,52.8486,52.9409,120787.0
2020-08-13 11:30:00,63.09,63.09,62.96,62.96,28966.0,52.9325,52.9325,52.8235,52.8235,28966.0
2020-08-13 11:35:00,62.96,63.0,62.95,62.98,31483.0,52.8235,52.857,52.8151,52.8403,31483.0
2020-08-13 11:40:00,62.98,63.02,62.96,63.01,62348.0,52.8403,52.8738,52.8235,52.8654,62348.0
2020-08-13 11:45:00,63.0,63.07,63.0,63.06,37270.0,52.857,52.9158,52.857,52.9074,37270.0
2020-08-13 11:50:00,63.07,63.1,63.05,63.08,37225.0,52.9158,52.9409,52.899,52.9242,37225.0
2020-08-13 11:55:00,63.09,63.09,63.04,63.05,25680.0,52.9325,52.9325,52.8906,52.899,25680.0
2020-08-13 12:00:00,63.06,63.13,63.05,63.13,50630.0,52.9074,52.9661,52.899,52.9661,50630.0
2020-08-13 12:05:00,63.13,63.18,63.12,63.18,75561.0,52.9661,53.0081,52.9577,53.0081,75561.0
2020-08-13 12:10:00,63.18,63.19,63.16,63.18,57873.0,53.0081,53.0164,52.9913,53.0081,57873.0
2020-08-13 12:15:00,63.18,63.19,63.16,63.17,32324.0,53.0081,53.0164,52.9913,52.9997,32324.0
2020-08-13 12:20:00,63.18,63.19,63.07,63.18,59391.0,53.0081,53.0164,52.9158,53.0081,59391.0
2020-08-13 12:25:00,63.19,63.22,63.16,63.18,38713.0,53.0164,53.0416,52.9913,53.0081,38713.0
2020-08-13 12:30:00,63.17,63.18,63.1,63.11,31078.0,52.9997,53.0081,52.9409,52.9493,31078.0
2020-08-13 12:35:00,63.11,63.19,63.1,63.19,38618.0,52.9493,53.0164,52.9409,53.0164,38618.0
2020-08-13 12:40:00,63.18,63.22,63.17,63.2,22740.0,53.0081,53.0416,52.9997,53.0248,22740.0
2020-08-13 12:45:00,63.21,63.24,63.19,63.24,26671.0,53.0332,53.0584,53.0164,53.0584,26671.0
2020-08-13 12:50:00,63.24,63.29,63.23,63.27,45086.0,53.0584,53.1003,53.05,53.0836,45086.0
2020-08-13 12:55:00,63.27,63.28,63.26,63.27,34178.0,53.0836,53.092,53.0752,53.0836,34178.0
2020-08-13 13:00:00,63.27,63.28,63.22,63.25,56039.0,53.0836,53.092,53.0416,53.0668,56039.0
2020-08-13 13:05:00,63.25,63.33,63.24,63.3,54044.0,53.0668,53.1339,53.0584,53.1087,54044.0
2020-08-13 13:10:00,63.3,63.32,63.28,63.29,55490.0,53.1087,53.1255,53.092,53.1003,55490.0
2020-08-13 13:15:00,63.3,63.35,63.28,63.34,46398.0,53.1087,53.1507,53.092,53.1423,46398.0
2020-08-13 13:20:00,63.34,63.37,63.33,63.36,40339.0,53.1423,53.1675,53.1339,53.1591,40339.0
2020-08-13 13:25:00,63.36,63.4,63.34,63.38,43910.0,53.1591,53.1926,53.1423,53.1759,43910.0
2020-08-13 13:30:00,63.39,63.43,63.32,63.38,69563.0,53.1842,53.2178,53.1255,53.1759,69563.0
2020-08-13 13:35:00,63.38,63.42,63.38,63.41,47230.0,53.1759,53.2094,53.1759,53.201,47230.0
2020-08-13 13:40:00,63.41,63.42,63.38,63.42,29967.0,53.201,53.2094,53.1759,53.2094,29967.0
2020-08-13 13:45:00,63.42,63.48,63.42,63.48,32163.0,53.2094,53.2598,53.2094,53.2598,32163.0
2020-08-13 13:50:00,63.47,63.48,63.4,63.42,21449.0,53.2514,53.2598,53.1926,53.2094,21449.0
2020-08-13 13:55:00,63.42,63.44,63.36,63.39,40337.0,53.2094,53.2262,53.1591,53.1842,40337.0
2020-08-13 14:00:00,63.39,63.48,63.38,63.46,56032.0,53.1842,53.2598,53.1759,53.243,56032.0
2020-08-13 14:05:00,63.45,63.48,63.44,63.45,40072.0,53.2346,53.2598,53.2262,53.2346,40072.0
2020-08-13 14:10:00,63.46,63.46,63.41,63.42,45485.0,53.243,53.243,53.201,53.2094,45485.0
2020-08-13 14:15:00,63.42,63.43,63.39,63.41,47606.0,53.2094,53.2178,53.1842,53.201,47606.0
2020-08-13 14:20:00,63.41,63.44,63.34,63.42,62768.0,53.201,53.2262,53.1423,53.2094,62768.0
2020-08-13 14:25:00,63.41,63.54,63.41,63.5,77101.0,53.201,53.3101,53.201,53.2765,77101.0
2020-08-13 14:30:00,63.51,63.56,63.49,63.52,58589.0,53.2849,53.3269,53.2681,53.2933,58589.0
2020-08-13 14:35:00,63.52,63.54,63.47,63.54,79820.0,53.2933,53.3101,53.2514,53.3101,79820.0
2020-08-13 14:40:00,63.53,63.58,63.48,63.51,52561.0,53.3017,53.3437,53.2598,53.2849,52561.0
2020-08-13 14:45:00,63.51,63.58,63.48,63.49,37345.0,53.2849,53.3437,53.2598,53.2681,37345.0
2020-08-13 14:50:00,63.48,63.49,63.39,63.4,80681.0,53.2598,53.2681,53.1842,53.1926,80681.0
2020-08-13 14:55:00,63.4,63.42,63.35,63.41,56716.0,53.1926,53.2094,53.1507,53.201,56716.0
2020-08-13 15:00:00,63.41,63.46,63.35,63.39,56618.0,53.201,53.243,53.1507,53.1842,56618.0
2020-08-13 15:05:00,63.38,63.44,63.37,63.42,65099.0,53.1759,53.2262,53.1675,53.2094,65099.0
2020-08-13 15:10:00,63.42,63.42,63.33,63.35,97889.0,53.2094,53.2094,53.1339,53.1507,97889.0
2020-08-13 15:15:00,63.34,63.43,63.31,63.43,120962.0,53.1423,53.2178,53.1171,53.2178,120962.0
2020-08-13 15:20:00,63.43,63.46,63.39,63.4,58572.0,53.2178,53.243,53.1842,53.1926,58572.0
2020-08-13 15:25:00,63.4,63.41,63.33,63.37,42453.0,53.1926,53.201,53.1339,53.1675,42453.0
2020-08-13 15:30:00,63.37,63.39,63.32,63.36,42680.0,53.1675,53.1842,53.1255,53.1591,42680.0
2020-08-13 15:35:00,63.36,63.36,63.25,63.26,62171.0,53.1591,53.1591,53.0668,53.0752,62171.0
2020-08-13 15:40:00,63.26,63.26,63.21,63.23,57882.0,53.0752,53.0752,53.0332,53.05,57882.0
2020-08-13 15:45:00,63.22,63.23,63.11,63.17,107044.0,53.0416,53.05,52.9493,52.9997,107044.0
2020-08-13 15:50:00,63.15,63.24,63.1,63.23,169082.0,52.9829,53.0584,52.9409,53.05,169082.0
2020-08-13 15:55:00,63.23,63.26,63.17,63.24,289576.0,53.05,53.0752,52.9997,53.0584,289576.0
2020-08-14 09:30:00,63.19,63.22,62.97,63.12,198513.0,53.0164,53.0416,52.8319,52.9577,198513.0
2020-08-14 09:35:00,63.1,63.17,63.06,63.15,59182.0,52.9409,52.9997,52.9074,52.9829,59182.0
2020-08-14 09:40:00,63.14,63.16,62.88,62.96,92994.0,52.9745,52.9913,52.7564,52.8235,92994.0
2020-08-14 09:45:00,62.97,63.05,62.87,62.87,52974.0,52.8319,52.899,52.748,52.748,52974.0
2020-08-14 09:50:00,62.88,63.11,62.88,63.11,81601.0,52.7564,52.9493,52.7564,52.9493,81601.0
2020-08-14 09:55:00,63.11,63.45,63.1,63.37,69630.0,52.9493,53.2346,52.9409,53.1675,69630.0
2020-08-14 10:00:00,63.33,63.44,63.29,63.3,45214.0,53.1339,53.2262,53.1003,53.1087,45214.0
2020-08-14 10:05:00,63.29,63.36,63.23,63.28,38860.0,53.1003,53.1591,53.05,53.092,38860.0
2020-08-14 10:10:00,63.28,63.35,63.26,63.32,38072.0,53.092,53.1507,53.0752,53.1255,38072.0
2020-08-14 10:15:00,63.33,63.38,63.27,63.28,34244.0,53.1339,53.1759,53.0836,53.092,34244.0
2020-08-14 10:20:00,63.29,63.42,63.28,63.4,21977.0,53.1003,53.2094,53.092,53.1926,21977.0
2020-08-14 10:25:00,63.41,63.44,63.3,63.33,42169.0,53.201,53.2262,53.1087,53.1339,42169.0
2020-08-14 10:30:00,63.33,63.47,63.33,63.43,44136.0,53.1339,53.2514,53.1339,53.2178,44136.0
2020-08-14 10:35:00,63.43,63.55,63.42,63.49,65807.0,53.2178,53.3185,53.2094,53.2681,65807.0
2020-08-14 10:40:00,63.5,63.5,63.37,63.44,22807.0,53.2765,53.2765,53.1675,53.2262,22807.0
2020-08-14 10:45:00,63.44,63.45,63.33,63.38,34189.0,53.2262,53.2346,53.1339,53.1759,34189.0
2020-08-14 10:50:00,63.38,63.38,63.3,63.35,34505.0,53.1759,53.1759,53.1087,53.1507,34505.0
2020-08-14 10:55:00,63.36,63.47,63.34,63.36,50414.0,53.1591,53.2514,53.1423,53.1591,50414.0
2020-08-14 11:00:00,63.37,63.37,63.25,63.29,72016.0,53.1675,53.1675,53.0668,53.1003,72016.0
2020-08-14 11:05:00,63.29,63.37,63.27,63.35,37783.0,53.1003,53.1675,53.0836,53.1507,37783.0
2020-08-14 11:10:00,63.35,63.39,63.34,63.36,44589.0,53.1507,53.1842,53.1423,53.1591,44589.0
2020-08-14 11:15:00,63.37,63.49,63.36,63.41,52483.0,53.1675,53.2681,53.1591,53.201,52483.0
2020-08-14 11:20:00,63.41,63.45,63.38,63.44,34512.0,53.201,53.2346,53.1759,53.2262,34512.0
2020-08-14 11:25:00,63.44,63.45,63.33,63.34,27325.0,53.2262,53.2346,53.1339,53.1423,27325.0
2020-08-14 11:30:00,63.35,63.37,63.32,63.33,36798.0,53.1507,53.1675,53.1255,53.1339,36798.0
2020-08-14 11:35:00,63.32,63.34,63.24,63.24,39477.0,53.1255,53.1423,53.0584,53.0584,39477.0
2020-08-14 11:40:00,63.24,63.36,63.21,63.3,40349.0,53.0584,53.1591,53.0332,53.1087,40349.0
2020-08-14 11:45:00,63.3,63.34,63.29,63.34,41636.0,53.1087,53.1423,53.1003,53.1423,41636.0
2020-08-14 11:50:00,63.34,63.36,63.25,63.26,45981.0,53.1423,53.1591,53.0668,53.0752,45981.0
2020-08-14 11:55:00,63.27,63.36,63.26,63.36,21115.0,53.0836,53.1591,53.0752,53.1591,21115.0
2020-08-14 12:00:00,63.35,63.36,63.26,63.26,32252.0,53.1507,53.1591,53.0752,53.0752,32252.0
2020-08-14 12:05:00,63.26,63.28,63.18,63.19,37153.0,53.0752,53.092,53.0081,53.0164,37153.0
2020-08-14 12:10:00,63.18,63.26,63.17,63.23,31504.0,53.0081,53.0752,52.9997,53.05,31504.0
2020-08-14 12:15:00,63.23,63.28,63.2,63.23,26655.0,53.05,53.092,53.0248,53.05,26655.0
2020-08-14 12:20:00,63.22,63.24,63.17,63.18,25823.0,53.0416,53.0584,52.9997,53.0081,25823.0
2020-08-14 12:25:00,63.18,63.19,63.13,63.15,24166.0,53.0081,53.0164,52.9661,52.9829,24166.0
2020-08-14 12:30:00,63.15,63.21,63.15,63.21,34125.0,52.9829,53.0332,52.9829,53.0332,34125.0
2020-08-14 12:35:00,63.22,63.24,63.18,63.19,46607.0,53.0416,53.0584,53.0081,53.0164,46607.0
2020-08-14 12:40:00,63.19,63.24,63.16,63.23,25789.0,53.0164,53.0584,52.9913,53.05,25789.0
2020-08-14 12:45:00,63.22,63.23,63.12,63.15,30449.0,53.0416,53.05,52.9577,52.9829,30449.0
2020-08-14 12:50:00,63.16,63.19,63.1,63.13,40821.0,52.9913,53.0164,52.9409,52.9661,40821.0
2020-08-14 12:55:00,63.13,63.15,63.08,63.15,20572.0,52.9661,52.9829,52.9242,52.9829,20572.0
2020-08-14 13:00:00,63.14,63.14,63.11,63.11,14867.0,52.9745,52.9745,52.9493,52.9493,14867.0
2020-08-14 13:05:00,63.12,63.16,63.07,63.16,34361.0,52.9577,52.9913,52.9158,52.9913,34361.0
2020-08-14 13:10:00,63.15,63.19,63.14,63.18,24790.0,52.9829,53.0164,52.9745,53.0081,24790.0
2020-08-14 13:15:00,63.19,63.19,63.17,63.18,28970.0,53.0164,53.0164,52.9997,53.0081,28970.0
2020-08-14 13:20:00,63.18,63.19,63.12,63.12,32740.0,53.0081,53.0164,52.9577,52.9577,32740.0
2020-08-14 13:25:00,63.13,63.15,63.09,63.15,39132.0,52.9661,52.9829,52.9325,52.9829,39132.0
2020-08-14 13:30:00,63.14,63.15,63.11,63.14,27289.0,52.9745,52.9829,52.9493,52.9745,27289.0
2020-08-14 13:35:00,63.14,63.15,63.09,63.1,30981.0,52.9745,52.9829,52.9325,52.9409,30981.0
2020-08-14 13:40:00,63.1,63.12,63.06,63.08,39210.0,52.9409,52.9577,52.9074,52.9242,39210.0
2020-08-14 13:45:00,63.08,63.2,63.08,63.16,89725.0,52.9242,53.0248,52.9242,52.9913,89725.0
2020-08-14 13:50:00,63.16,63.17,63.1,63.11,29207.0,52.9913,52.9997,52.9409,52.9493,29207.0
2020-08-14 13:55:00,63.11,63.17,63.1,63.16,15437.0,52.9493,52.9997,52.9409,52.9913,15437.0
2020-08-14 14:00:00,63.16,63.16,63.11,63.13,23466.0,52.9913,52.9913,52.9493,52.9661,23466.0
2020-08-14 14:05:00,63.13,63.13,63.1,63.1,29867.0,52.9661,52.9661,52.9409,52.9409,29867.0
2020-08-14 14:10:00,63.1,63.16,63.1,63.15,43167.0,52.9409,52.9913,52.9409,52.9829,43167.0
2020-08-14 14:15:00,63.15,63.18,63.12,63.12,33109.0,52.9829,53.0081,52.9577,52.9577,33109.0
2020-08-14 14:20:00,63.12,63.15,63.06,63.06,34915.0,52.9577,52.9829,52.9074,52.9074,34915.0
2020-08-14 14:25:00,63.06,63.09,63.05,63.05,59737.0,52.9074,52.9325,52.899,52.899,59737.0
2020-08-14 14:30:00,63.05,63.07,63.02,63.04,45354.0,52.899,52.9158,52.8738,52.8906,45354.0
2020-08-14 14:35:00,63.04,63.05,62.97,62.97,28990.0,52.8906,52.899,52.8319,52.8319,28990.0
2020-08-14 14:40:00,62.97,62.99,62.94,62.99,43589.0,52.8319,52.8486,52.8067,52.8486,43589.0
2020-08-14 14:45:00,62.99,63.01,62.95,62.96,30405.0,52.8486,52.8654,52.8151,52.8235,30405.0
2020-08-14 14:50:00,62.95,62.98,62.9,62.91,43708.0,52.8151,52.8403,52.7731,52.7815,43708.0
2020-08-14 14:55:00,62.91,62.93,62.88,62.91,29001.0,52.7815,52.7983,52.7564,52.7815,29001.0
2020-08-14 15:00:00,62.92,62.95,62.91,62.93,33171.0,52.7899,52.8151,52.7815,52.7983,33171.0
2020-08-14 15:05:00,62.93,62.95,62.9,62.91,39426.0,52.7983,52.8151,52.7731,52.7815,39426.0
2020-08-14 15:10:00,62.9,62.93,62.88,62.9,45137.0,52.7731,52.7983,52.7564,52.7731,45137.0
2020-08-14 15:15:00,62.89,62.93,62.87,62.9,66296.0,52.7647,52.7983,52.748,52.7731,66296.0
2020-08-14 15:20:00,62.9,62.91,62.81,62.83,60889.0,52.7731,52.7815,52.6976,52.7144,60889.0
2020-08-14 15:25:00,62.83,62.87,62.8,62.82,52798.0,52.7144,52.748,52.6892,52.706,52798.0
2020-08-14 15:30:00,62.81,62.83,62.77,62.8,105201.0,52.6976,52.7144,52.6641,52.6892,105201.0
2020-08-14 15:35:00,62.8,62.82,62.75,62.79,71887.0,52.6892,52.706,52.6473,52.6808,71887.0
2020-08-14 15:40:00,62.78,62.87,62.75,62.87,84676.0,52.6725,52.748,52.6473,52.748,84676.0
2020-08-14 15:45:00,62.87,62.94,62.85,62.86,122511.0,52.748,52.8067,52.7312,52.7396,122511.0
2020-08-14 15:50:00,62.85,63.01,62.84,63.01,162957.0,52.7312,52.8654,52.7228,52.8654,162957.0
2020-08-14 15:55:00,63.01,63.17,62.98,63.16,491064.0,52.8654,52.9997,52.8403,52.9913,491064.0
2020-08-17 09:30:00,63.41,63.65,63.2,63.34,385515.0,53.201,53.4024,53.0248,53.1423,385515.0
2020-08-17 09:35:00,63.37,63.37,63.16,63.31,67190.0,53.1675,53.1675,52.9913,53.1171,67190.0
2020-08-17 09:40:00,63.32,63.6,63.32,63.58,74908.0,53.1255,53.3604,53.1255,53.3437,74908.0
2020-08-17 09:45:00,63.57,63.58,63.42,63.57,76028.0,53.3353,53.3437,53.2094,53.3353,76028.0
2020-08-17 09:50:00,63.58,63.58,63.28,63.4,78041.0,53.3437,53.3437,53.092,53.1926,78041.0
2020-08-17 09:55:00,63.41,63.5,63.37,63.48,38815.0,53.201,53.2765,53.1675,53.2598,38815.0
2020-08-17 10:00:00,63.48,63.54,63.42,63.47,76152.0,53.2598,53.3101,53.2094,53.2514,76152.0
2020-08-17 10:05:00,63.46,63.47,63.4,63.41,60609.0,53.243,53.2514,53.1926,53.201,60609.0
2020-08-17 10:10:00,63.4,63.51,63.38,63.45,47809.0,53.1926,53.2849,53.1759,53.2346,47809.0
2020-08-17 10:15:00,63.44,63.52,63.4,63.52,57243.0,53.2262,53.2933,53.1926,53.2933,57243.0
2020-08-17 10:20:00,63.53,63.66,63.51,63.63,50976.0,53.3017,53.4108,53.2849,53.3856,50976.0
2020-08-17 10:25:00,63.65,63.74,63.64,63.73,36482.0,53.4024,53.4779,53.394,53.4695,36482.0
2020-08-17 10:30:00,63.74,63.74,63.66,63.69,50561.0,53.4779,53.4779,53.4108,53.4359,50561.0
2020-08-17 10:35:00,63.69,63.69,63.64,63.66,38065.0,53.4359,53.4359,53.394,53.4108,38065.0
2020-08-17 10:40:00,63.65,63.72,63.63,63.66,58800.0,53.4024,53.4611,53.3856,53.4108,58800.0
2020-08-17 10:45:00,63.65,63.68,63.59,63.61,54314.0,53.4024,53.4276,53.352,53.3688,54314.0
2020-08-17 10:50:00,63.6,63.72,63.59,63.72,62628.0,53.3604,53.4611,53.352,53.4611,62628.0
2020-08-17 10:55:00,63.72,63.74,63.68,63.74,47471.0,53.4611,53.4779,53.4276,53.4779,47471.0
2020-08-17 11:00:00,63.74,63.74,63.69,63.7,44704.0,53.4779,53.4779,53.4359,53.4443,44704.0
2020-08-17 11:05:00,63.7,63.81,63.69,63.76,66923.0,53.4443,53.5366,53.4359,53.4947,66923.0
2020-08-17 11:10:00,63.75,63.76,63.67,63.71,39082.0,53.4863,53.4947,53.4192,53.4527,39082.0
2020-08-17 11:15:00,63.71,63.79,63.69,63.78,33736.0,53.4527,53.5198,53.4359,53.5115,33736.0
2020-08-17 11:20:00,63.78,63.82,63.75,63.8,34476.0,53.5115,53.545,53.4863,53.5282,34476.0
2020-08-17 11:25:00,63.8,63.82,63.77,63.8,38073.0,53.5282,53.545,53.5031,53.5282,38073.0
2020-08-17 11:30:00,63.8,63.8,63.71,63.75,40436.0,53.5282,53.5282,53.4527,53.4863,40436.0
2020-08-17 11:35:00,63.75,63.79,63.72,63.78,37811.0,53.4863,53.5198,53.4611,53.5115,37811.0
2020-08-17 11:40:00,63.77,63.82,63.71,63.79,26922.0,53.5031,53.545,53.4527,53.5198,26922.0
2020-08-17 11:45:00,63.8,63.82,63.73,63.75,24494.0,53.5282,53.545,53.4695,53.4863,24494.0
2020-08-17 11:50:00,63.76,63.76,63.68,63.71,24386.0,53.4947,53.4947,53.4276,53.4527,24386.0
2020-08-17 11:55:00,63.72,63.8,63.72,63.8,26894.0,53.4611,53.5282,53.4611,53.5282,26894.0
2020-08-17 12:00:00,63.8,63.8,63.74,63.75,22874.0,53.5282,53.5282,53.4779,53.4863,22874.0
2020-08-17 12:05:00,63.75,63.76,63.71,63.72,12644.0,53.4863,53.4947,53.4527,53.4611,12644.0
2020-08-17 12:10:00,63.72,63.75,63.71,63.75,18325.0,53.4611,53.4863,53.4527,53.4863,18325.0
2020-08-17 12:15:00,63.75,63.76,63.71,63.75,18528.0,53.4863,53.4947,53.4527,53.4863,18528.0
2020-08-17 12:20:00,63.74,63.75,63.71,63.73,26420.0,53.4779,53.4863,53.4527,53.4695,26420.0
2020-08-17 12:25:00,63.72,63.77,63.71,63.76,33082.0,53.4611,53.5031,53.4527,53.4947,33082.0
2020-08-17 12:30:00,63.77,63.84,63.76,63.83,30341.0,53.5031,53.5618,53.4947,53.5534,30341.0
2020-08-17 12:35:00,63.82,63.88,63.81,63.84,46360.0,53.545,53.5954,53.5366,53.5618,46360.0
2020-08-17 12:40:00,63.85,63.85,63.8,63.83,30023.0,53.5702,53.5702,53.5282,53.5534,30023.0
2020-08-17 12:45:00,63.83,63.88,63.8,63.85,70615.0,53.5534,53.5954,53.5282,53.5702,70615.0
2020-08-17 12:50:00,63.85,63.94,63.84,63.9,48916.0,53.5702,53.6457,53.5618,53.6121,48916.0
2020-08-17 12:55:00,63.9,63.9,63.83,63.84,26794.0,53.6121,53.6121,53.5534,53.5618,26794.0
2020-08-17 13:00:00,63.84,63.87,63.8,63.87,26169.0,53.5618,53.587,53.5282,53.587,26169.0
2020-08-17 13:05:00,63.87,63.87,63.82,63.83,24191.0,53.587,53.587,53.545,53.5534,24191.0
2020-08-17 13:10:00,63.83,63.85,63.8,63.81,20158.0,53.5534,53.5702,53.5282,53.5366,20158.0
2020-08-17 13:15:00,63.81,63.85,63.8,63.83,24020.0,53.5366,53.5702,53.5282,53.5534,24020.0
2020-08-17 13:20:00,63.82,63.86,63.82,63.86,21367.0,53.545,53.5786,53.545,53.5786,21367.0
2020-08-17 13:25:00,63.86,63.89,63.84,63.89,38269.0,53.5786,53.6037,53.5618,53.6037,38269.0
2020-08-17 13:30:00,63.89,63.89,63.83,63.84,29154.0,53.6037,53.6037,53.5534,53.5618,29154.0
2020-08-17 13:35:00,63.84,63.9,63.83,63.88,38446.0,53.5618,53.6121,53.5534,53.5954,38446.0
2020-08-17 13:40:00,63.87,63.93,63.87,63.93,29728.0,53.587,53.6373,53.587,53.6373,29728.0
2020-08-17 13:45:00,63.94,64.05,63.94,64.04,140781.0,53.6457,53.738,53.6457,53.7296,140781.0
2020-08-17 13:50:00,64.03,64.05,64.0,64.03,23913.0,53.7212,53.738,53.696,53.7212,23913.0
2020-08-17 13:55:00,64.02,64.08,64.02,64.06,29209.0,53.7128,53.7632,53.7128,53.7464,29209.0
2020-08-17 14:00:00,64.07,64.07,63.96,63.98,34303.0,53.7548,53.7548,53.6625,53.6793,34303.0
2020-08-17 14:05:00,63.98,63.98,63.92,63.94,21794.0,53.6793,53.6793,53.6289,53.6457,21794.0
2020-08-17 14:10:00,63.94,63.96,63.92,63.93,28459.0,53.6457,53.6625,53.6289,53.6373,28459.0
2020-08-17 14:15:00,63.92,63.93,63.83,63.85,36023.0,53.6289,53.6373,53.5534,53.5702,36023.0
2020-08-17 14:20:00,63.85,63.88,63.82,63.83,32713.0,53.5702,53.5954,53.545,53.5534,32713.0
2020-08-17 14:25:00,63.84,63.86,63.79,63.81,29368.0,53.5618,53.5786,53.5198,53.5366,29368.0
2020-08-17 14:30:00,63.81,63.81,63.7,63.72,46807.0,53.5366,53.5366,53.4443,53.4611,46807.0
2020-08-17 14:35:00,63.73,63.75,63.66,63.67,33472.0,53.4695,53.4863,53.4108,53.4192,33472.0
2020-08-17 14:40:00,63.67,63.74,63.64,63.74,37739.0,53.4192,53.4779,53.394,53.4779,37739.0
2020-08-17 14:45:00,63.73,63.73,63.63,63.64,70438.0,53.4695,53.4695,53.3856,53.394,70438.0
2020-08-17 14:50:00,63.63,63.65,63.59,63.65,38011.0,53.3856,53.4024,53.352,53.4024,38011.0
2020-08-17 14:55:00,63.66,63.68,63.6,63.62,36887.0,53.4108,53.4276,53.3604,53.3772,36887.0
2020-08-17 15:00:00,63.62,63.69,63.61,63.66,71205.0,53.3772,53.4359,53.3688,53.4108,71205.0
2020-08-17 15:05:00,63.66,63.66,63.59,63.62,63082.0,53.4108,53.4108,53.352,53.3772,63082.0
2020-08-17 15:10:00,63.62,63.67,63.61,63.65,91304.0,53.3772,53.4192,53.3688,53.4024,91304.0
2020-08-17 15:15:00,63.65,63.67,63.64,63.67,47311.0,53.4024,53.4192,53.394,53.4192,47311.0
2020-08-17 15:20:00,63.67,63.68,63.63,63.64,62990.0,53.4192,53.4276,53.3856,53.394,62990.0
2020-08-17 15:25:00,63.64,63.68,63.63,63.66,50943.0,53.394,53.4276,53.3856,53.4108,50943.0
2020-08-17 15:30:00,63.67,63.69,63.63,63.67,85751.0,53.4192,53.4359,53.3856,53.4192,85751.0
2020-08-17 15:35:00,63.67,63.67,63.63,63.64,55412.0,53.4192,53.4192,53.3856,53.394,55412.0
2020-08-17 15:40:00,63.64,63.66,63.56,63.56,110079.0,53.394,53.4108,53.3269,53.3269,110079.0
2020-08-17 15:45:00,63.56,63.63,63.55,63.62,100352.0,53.3269,53.3856,53.3185,53.3772,100352.0
2020-08-17 15:50:00,63.6,63.62,63.56,63.58,128503.0,53.3604,53.3772,53.3269,53.3437,128503.0
2020-08-17 15:55:00,63.58,63.64,63.56,63.63,378251.0,53.3437,53.394,53.3269,53.3856,378251.0
2020-08-18 09:30:00,63.49,63.68,63.32,63.32,169920.0,53.2681,53.4276,53.1255,53.1255,169920.0
2020-08-18 09:35:00,63.31,63.45,63.3,63.4,83545.0,53.1171,53.2346,53.1087,53.1926,83545.0
2020-08-18 09:40:00,63.39,63.49,63.33,63.37,70470.0,53.1842,53.2681,53.1339,53.1675,70470.0
2020-08-18 09:45:00,63.38,63.5,63.3,63.4,72845.0,53.1759,53.2765,53.1087,53.1926,72845.0
2020-08-18 09:50:00,63.39,63.5,63.38,63.49,63685.0,53.1842,53.2765,53.1759,53.2681,63685.0
2020-08-18 09:55:00,63.49,63.51,63.39,63.41,139418.0,53.2681,53.2849,53.1842,53.201,139418.0
2020-08-18 10:00:00,63.41,63.47,63.33,63.46,51007.0,53.201,53.2514,53.1339,53.243,51007.0
2020-08-18 10:05:00,63.46,63.47,63.29,63.3,81744.0,53.243,53.2514,53.1003,53.1087,81744.0
2020-08-18 10:10:00,63.3,63.34,63.29,63.29,83247.0,53.1087,53.1423,53.1003,53.1003,83247.0
2020-08-18 10:15:00,63.3,63.33,63.26,63.28,106701.0,53.1087,53.1339,53.0752,53.092,106701.0
2020-08-18 10:20:00,63.28,63.31,63.18,63.19,146450.0,53.092,53.1171,53.0081,53.0164,146450.0
2020-08-18 10:25:00,63.19,63.19,63.04,63.07,81065.0,53.0164,53.0164,52.8906,52.9158,81065.0
2020-08-18 10:30:00,63.07,63.08,62.93,63.07,100727.0,52.9158,52.9242,52.7983,52.9158,100727.0
2020-08-18 10:35:00,63.07,63.16,63.04,63.15,38976.0,52.9158,52.9913,52.8906,52.9829,38976.0
2020-08-18 10:40:00,63.15,63.17,63.01,63.06,53171.0,52.9829,52.9997,52.8654,52.9074,53171.0
2020-08-18 10:45:00,63.06,63.12,63.03,63.11,49887.0,52.9074,52.9577,52.8822,52.9493,49887.0
2020-08-18 10:50:00,63.11,63.15,63.09,63.1,40785.0,52.9493,52.9829,52.9325,52.9409,40785.0
2020-08-18 10:55:00,63.11,63.11,63.02,63.03,45155.0,52.9493,52.9493,52.8738,52.8822,45155.0
2020-08-18 11:00:00,63.05,63.09,63.0,63.01,33395.0,52.899,52.9325,52.857,52.8654,33395.0
2020-08-18 11:05:00,63.01,63.09,63.0,63.08,33105.0,52.8654,52.9325,52.857,52.9242,33105.0
2020-08-18 11:10:00,63.1,63.12,63.02,63.04,48945.0,52.9409,52.9577,52.8738,52.8906,48945.0
2020-08-18 11:15:00,63.04,63.05,62.99,63.0,25563.0,52.8906,52.899,52.8486,52.857,25563.0
2020-08-18 11:20:00,63.01,63.03,62.99,63.02,28186.0,52.8654,52.8822,52.8486,52.8738,28186.0
2020-08-18 11:25:00,63.02,63.1,63.02,63.05,29102.0,52.8738,52.9409,52.8738,52.899,29102.0
2020-08-18 11:30:00,63.06,63.21,63.06,63.2,42241.0,52.9074,53.0332,52.9074,53.0248,42241.0
2020-08-18 11:35:00,63.2,63.22,63.08,63.14,47964.0,53.0248,53.0416,52.9242,52.9745,47964.0
2020-08-18 11:40:00,63.14,63.25,63.13,63.25,41105.0,52.9745,53.0668,52.9661,53.0668,41105.0
2020-08-18 11:45:00,63.25,63.26,63.18,63.22,32050.0,53.0668,53.0752,53.0081,53.0416,32050.0
2020-08-18 11:50:00,63.22,63.25,63.17,63.17,27601.0,53.0416,53.0668,52.9997,52.9997,27601.0
2020-08-18 11:55:00,63.17,63.19,63.13,63.16,24145.0,52.9997,53.0164,52.9661,52.9913,24145.0
2020-08-18 12:00:00,63.17,63.21,63.17,63.21,21094.0,52.9997,53.0332,52.9997,53.0332,21094.0
2020-08-18 12:05:00,63.21,63.27,63.2,63.26,30263.0,53.0332,53.0836,53.0248,53.0752,30263.0
2020-08-18 12:10:00,63.26,63.31,63.25,63.26,54557.0,53.0752,53.1171,53.0668,53.0752,54557.0
2020-08-18 12:15:00,63.27,63.31,63.26,63.27,28846.0,53.0836,53.1171,53.0752,53.0836,28846.0
2020-08-18 12:20:00,63.27,63.3,63.23,63.26,36821.0,53.0836,53.1087,53.05,53.0752,36821.0
2020-08-18 12:25:00,63.27,63.29,63.25,63.26,15933.0,53.0836,53.1003,53.0668,53.0752,15933.0
2020-08-18 12:30:00,63.26,63.27,63.22,63.22,12715.0,53.0752,53.0836,53.0416,53.0416,12715.0
2020-08-18 12:35:00,63.23,63.31,63.23,63.3,46625.0,53.05,53.1171,53.05,53.1087,46625.0
2020-08-18 12:40:00,63.3,63.33,63.27,63.29,18554.0,53.1087,53.1339,53.0836,53.1003,18554.0
2020-08-18 12:45:00,63.29,63.32,63.28,63.31,17666.0,53.1003,53.1255,53.092,53.1171,17666.0
2020-08-18 12:50:00,63.31,63.31,63.25,63.29,27794.0,53.1171,53.1171,53.0668,53.1003,27794.0
2020-08-18 12:55:00,63.29,63.29,63.23,63.28,71148.0,53.1003,53.1003,53.05,53.092,71148.0
2020-08-18 13:00:00,63.28,63.3,63.26,63.29,20543.0,53.092,53.1087,53.0752,53.1003,20543.0
2020-08-18 13:05:00,63.28,63.34,63.28,63.33,34903.0,53.092,53.1423,53.092,53.1339,34903.0
2020-08-18 13:10:00,63.34,63.34,63.27,63.27,24494.0,53.1423,53.1423,53.0836,53.0836,24494.0
2020-08-18 13:15:00,63.28,63.3,63.25,63.27,24966.0,53.092,53.1087,53.0668,53.0836,24966.0
2020-08-18 13:20:00,63.27,63.29,63.25,63.26,19490.0,53.0836,53.1003,53.0668,53.0752,19490.0
2020-08-18 13:25:00,63.26,63.29,63.26,63.27,19795.0,53.0752,53.1003,53.0752,53.0836,19795.0
2020-08-18 13:30:00,63.28,63.29,63.25,63.26,27016.0,53.092,53.1003,53.0668,53.0752,27016.0
2020-08-18 13:35:00,63.26,63.29,63.25,63.28,24305.0,53.0752,53.1003,53.0668,53.092,24305.0
2020-08-18 13:40:00,63.28,63.29,63.27,63.28,50733.0,53.092,53.1003,53.0836,53.092,50733.0
2020-08-18 13:45:00,63.28,63.35,63.28,63.35,61077.0,53.092,53.1507,53.092,53.1507,61077.0
2020-08-18 13:50:00,63.34,63.35,63.3,63.33,22231.0,53.1423,53.1507,53.1087,53.1339,22231.0
2020-08-18 13:55:00,63.33,63.35,63.31,63.31,20019.0,53.1339,53.1507,53.1171,53.1171,20019.0
2020-08-18 14:00:00,63.3,63.34,63.29,63.32,33553.0,53.1087,53.1423,53.1003,53.1255,33553.0
2020-08-18 14:05:00,63.32,63.33,63.24,63.25,38591.0,53.1255,53.1339,53.0584,53.0668,38591.0
2020-08-18 14:10:00,63.25,63.27,63.14,63.14,31066.0,53.0668,53.0836,52.9745,52.9745,31066.0
2020-08-18 14:15:00,63.12,63.15,63.11,63.13,32748.0,52.9577,52.9829,52.9493,52.9661,32748.0
2020-08-18 14:20:00,63.12,63.16,63.09,63.16,32572.0,52.9577,52.9913,52.9325,52.9913,32572.0
2020-08-18 14:25:00,63.15,63.16,63.07,63.07,27866.0,52.9829,52.9913,52.9158,52.9158,27866.0
2020-08-18 14:30:00,63.08,63.1,63.04,63.07,36120.0,52.9242,52.9409,52.8906,52.9158,36120.0
2020-08-18 14:35:00,63.08,63.11,63.06,63.1,32332.0,52.9242,52.9493,52.9074,52.9409,32332.0
2020-08-18 14:40:00,63.11,63.12,63.07,63.1,21910.0,52.9493,52.9577,52.9158,52.9409,21910.0
2020-08-18 14:45:00,63.1,63.13,63.09,63.12,28666.0,52.9409,52.9661,52.9325,52.9577,28666.0
2020-08-18 14:50:00,63.12,63.12,63.08,63.12,20730.0,52.9577,52.9577,52.9242,52.9577,20730.0
2020-08-18 14:55:00,63.1,63.13,63.1,63.13,20760.0,52.9409,52.9661,52.9409,52.9661,20760.0
2020-08-18 15:00:00,63.13,63.13,63.04,63.04,33725.0,52.9661,52.9661,52.8906,52.8906,33725.0
2020-08-18 15:05:00,63.04,63.07,63.01,63.03,31415.0,52.8906,52.9158,52.8654,52.8822,31415.0
2020-08-18 15:10:00,63.03,63.1,63.02,63.09,37472.0,52.8822,52.9409,52.8738,52.9325,37472.0
2020-08-18 15:15:00,63.1,63.11,62.98,63.04,51431.0,52.9409,52.9493,52.8403,52.8906,51431.0
2020-08-18 15:20:00,63.02,63.06,63.01,63.01,41859.0,52.8738,52.9074,52.8654,52.8654,41859.0
2020-08-18 15:25:00,63.0,63.05,62.97,63.03,39098.0,52.857,52.899,52.8319,52.8822,39098.0
2020-08-18 15:30:00,63.03,63.05,62.99,63.02,56611.0,52.8822,52.899,52.8486,52.8738,56611.0
2020-08-18 15:35:00,63.02,63.03,62.95,62.95,106140.0,52.8738,52.8822,52.8151,52.8151,106140.0
2020-08-18 15:40:00,62.95,62.99,62.94,62.99,84970.0,52.8151,52.8486,52.8067,52.8486,84970.0
2020-08-18 15:45:00,62.98,63.09,62.98,63.02,114524.0,52.8403,52.9325,52.8403,52.8738,114524.0
2020-08-18 15:50:00,63.02,63.02,62.9,62.91,171058.0,52.8738,52.8738,52.7731,52.7815,171058.0
2020-08-18 15:55:00,62.92,63.06,62.91,63.05,358460.0,52.7899,52.9074,52.7815,52.899,358460.0
2020-08-19 09:30:00,63.07,63.31,63.03,63.24,246195.0,52.9158,53.1171,52.8822,53.0584,246195.0
2020-08-19 09:35:00,63.23,63.28,63.09,63.22,101468.0,53.05,53.092,52.9325,53.0416,101468.0
2020-08-19 09:40:00,63.22,63.34,63.18,63.34,29724.0,53.0416,53.1423,53.0081,53.1423,29724.0
2020-08-19 09:45:00,63.33,63.43,63.31,63.32,58386.0,53.1339,53.2178,53.1171,53.1255,58386.0
2020-08-19 09:50:00,63.32,63.35,63.21,63.23,33473.0,53.1255,53.1507,53.0332,53.05,33473.0
2020-08-19 09:55:00,63.23,63.37,63.18,63.31,40970.0,53.05,53.1675,53.0081,53.1171,40970.0
2020-08-19 10:00:00,63.3,63.47,63.29,63.37,77588.0,53.1087,53.2514,53.1003,53.1675,77588.0
2020-08-19 10:05:00,63.37,63.4,63.33,63.36,38945.0,53.1675,53.1926,53.1339,53.1591,38945.0
2020-08-19 10:10:00,63.37,63.51,63.35,63.48,46693.0,53.1675,53.2849,53.1507,53.2598,46693.0
2020-08-19 10:15:00,63.48,63.56,63.47,63.55,58247.0,53.2598,53.3269,53.2514,53.3185,58247.0
2020-08-19 10:20:00,63.56,63.56,63.44,63.45,35422.0,53.3269,53.3269,53.2262,53.2346,35422.0
2020-08-19 10:25:00,63.45,63.47,63.39,63.42,26282.0,53.2346,53.2514,53.1842,53.2094,26282.0
2020-08-19 10:30:00,63.42,63.54,63.42,63.54,36005.0,53.2094,53.3101,53.2094,53.3101,36005.0
2020-08-19 10:35:00,63.54,63.56,63.5,63.54,36636.0,53.3101,53.3269,53.2765,53.3101,36636.0
2020-08-19 10:40:00,63.53,63.57,63.49,63.57,51134.0,53.3017,53.3353,53.2681,53.3353,51134.0
2020-08-19 10:45:00,63.56,63.62,63.53,63.59,64659.0,53.3269,53.3772,53.3017,53.352,64659.0
2020-08-19 10:50:00,63.59,63.59,63.54,63.55,33776.0,53.352,53.352,53.3101,53.3185,33776.0
2020-08-19 10:55:00,63.55,63.57,63.49,63.52,47963.0,53.3185,53.3353,53.2681,53.2933,47963.0
2020-08-19 11:00:00,63.52,63.57,63.49,63.56,41068.0,53.2933,53.3353,53.2681,53.3269,41068.0
2020-08-19 11:05:00,63.55,63.61,63.55,63.61,23011.0,53.3185,53.3688,53.3185,53.3688,23011.0
2020-08-19 11:10:00,63.61,63.7,63.6,63.7,33957.0,53.3688,53.4443,53.3604,53.4443,33957.0
2020-08-19 11:15:00,63.7,63.72,63.65,63.66,25011.0,53.4443,53.4611,53.4024,53.4108,25011.0
2020-08-19 11:20:00,63.66,63.69,63.6,63.69,47367.0,53.4108,53.4359,53.3604,53.4359,47367.0
2020-08-19 11:25:00,63.68,63.7,63.66,63.69,47882.0,53.4276,53.4443,53.4108,53.4359,47882.0
2020-08-19 11:30:00,63.69,63.71,63.67,63.68,25644.0,53.4359,53.4527,53.4192,53.4276,25644.0
2020-08-19 11:35:00,63.67,63.71,63.67,63.7,33933.0,53.4192,53.4527,53.4192,53.4443,33933.0
2020-08-19 11:40:00,63.7,63.72,63.68,63.71,34665.0,53.4443,53.4611,53.4276,53.4527,34665.0
2020-08-19 11:45:00,63.71,63.71,63.66,63.67,39879.0,53.4527,53.4527,53.4108,53.4192,39879.0
2020-08-19 11:50:00,63.66,63.69,63.65,63.67,106572.0,53.4108,53.4359,53.4024,53.4192,106572.0
2020-08-19 11:55:00,63.67,63.69,63.65,63.69,44331.0,53.4192,53.4359,53.4024,53.4359,44331.0
2020-08-19 12:00:00,63.69,63.75,63.67,63.75,57274.0,53.4359,53.4863,53.4192,53.4863,57274.0
2020-08-19 12:05:00,63.75,63.75,63.69,63.71,39897.0,53.4863,53.4863,53.4359,53.4527,39897.0
2020-08-19 12:10:00,63.71,63.71,63.68,63.7,41191.0,53.4527,53.4527,53.4276,53.4443,41191.0
2020-08-19 12:15:00,63.7,63.71,63.68,63.7,36047.0,53.4443,53.4527,53.4276,53.4443,36047.0
2020-08-19 12:20:00,63.69,63.72,63.68,63.71,76677.0,53.4359,53.4611,53.4276,53.4527,76677.0
2020-08-19 12:25:00,63.7,63.73,63.68,63.71,57909.0,53.4443,53.4695,53.4276,53.4527,57909.0
2020-08-19 12:30:00,63.71,63.73,63.7,63.72,43585.0,53.4527,53.4695,53.4443,53.4611,43585.0
2020-08-19 12:35:00,63.72,63.76,63.71,63.73,74599.0,53.4611,53.4947,53.4527,53.4695,74599.0
2020-08-19 12:40:00,63.74,63.76,63.73,63.75,68156.0,53.4779,53.4947,53.4695,53.4863,68156.0
2020-08-19 12:45:00,63.75,63.78,63.74,63.78,49706.0,53.4863,53.5115,53.4779,53.5115,49706.0
2020-08-19 12:50:00,63.77,63.79,63.75,63.76,69181.0,53.5031,53.5198,53.4863,53.4947,69181.0
2020-08-19 12:55:00,63.77,63.81,63.76,63.81,81477.0,53.5031,53.5366,53.4947,53.5366,81477.0
2020-08-19 13:00:00,63.8,63.82,63.77,63.78,38194.0,53.5282,53.545,53.5031,53.5115,38194.0
2020-08-19 13:05:00,63.79,63.79,63.72,63.73,39776.0,53.5198,53.5198,53.4611,53.4695,39776.0
2020-08-19 13:10:00,63.73,63.76,63.68,63.69,58039.0,53.4695,53.4947,53.4276,53.4359,58039.0
2020-08-19 13:15:00,63.69,63.72,63.68,63.68,47261.0,53.4359,53.4611,53.4276,53.4276,47261.0
2020-08-19 13:20:00,63.69,63.72,63.67,63.69,28992.0,53.4359,53.4611,53.4192,53.4359,28992.0
2020-08-19 13:25:00,63.69,63.7,63.66,63.68,40501.0,53.4359,53.4443,53.4108,53.4276,40501.0
2020-08-19 13:30:00,63.67,63.7,63.58,63.59,32493.0,53.4192,53.4443,53.3437,53.352,32493.0
2020-08-19 13:35:00,63.59,63.59,63.54,63.55,15554.0,53.352,53.352,53.3101,53.3185,15554.0
2020-08-19 13:40:00,63.55,63.58,63.52,63.53,45982.0,53.3185,53.3437,53.2933,53.3017,45982.0
2020-08-19 13:45:00,63.53,63.54,63.51,63.52,23447.0,53.3017,53.3101,53.2849,53.2933,23447.0
2020-08-19 13:50:00,63.52,63.56,63.5,63.54,40272.0,53.2933,53.3269,53.2765,53.3101,40272.0
2020-08-19 13:55:00,63.53,63.54,63.46,63.47,21987.0,53.3017,53.3101,53.243,53.2514,21987.0
2020-08-19 14:00:00,63.46,63.51,63.44,63.45,43382.0,53.243,53.2849,53.2262,53.2346,43382.0
2020-08-19 14:05:00,63.45,63.45,63.35,63.38,59875.0,53.2346,53.2346,53.1507,53.1759,59875.0
2020-08-19 14:10:00,63.38,63.39,63.31,63.33,42033.0,53.1759,53.1842,53.1171,53.1339,42033.0
2020-08-19 14:15:00,63.34,63.38,63.32,63.33,34312.0,53.1423,53.1759,53.1255,53.1339,34312.0
2020-08-19 14:20:00,63.34,63.44,63.34,63.4,102742.0,53.1423,53.2262,53.1423,53.1926,102742.0
2020-08-19 14:25:00,63.39,63.42,63.34,63.38,39118.0,53.1842,53.2094,53.1423,53.1759,39118.0
2020-08-19 14:30:00,63.38,63.39,63.32,63.35,46517.0,53.1759,53.1842,53.1255,53.1507,46517.0
2020-08-19 14:35:00,63.35,63.35,63.27,63.29,32475.0,53.1507,53.1507,53.0836,53.1003,32475.0
2020-08-19 14:40:00,63.29,63.34,63.28,63.33,22460.0,53.1003,53.1423,53.092,53.1339,22460.0
2020-08-19 14:45:00,63.33,63.41,63.33,63.38,30725.0,53.1339,53.201,53.1339,53.1759,30725.0
2020-08-19 14:50:00,63.38,63.42,63.37,63.4,36766.0,53.1759,53.2094,53.1675,53.1926,36766.0
2020-08-19 14:55:00,63.4,63.45,63.39,63.42,42981.0,53.1926,53.2346,53.1842,53.2094,42981.0
2020-08-19 15:00:00,63.43,63.45,63.39,63.4,39418.0,53.2178,53.2346,53.1842,53.1926,39418.0
2020-08-19 15:05:00,63.41,63.44,63.4,63.4,31197.0,53.201,53.2262,53.1926,53.1926,31197.0
2020-08-19 15:10:00,63.4,63.45,63.4,63.43,59882.0,53.1926,53.2346,53.1926,53.2178,59882.0
2020-08-19 15:15:00,63.43,63.43,63.33,63.33,39000.0,53.2178,53.2178,53.1339,53.1339,39000.0
2020-08-19 15:20:00,63.33,63.34,63.21,63.23,41998.0,53.1339,53.1423,53.0332,53.05,41998.0
2020-08-19 15:25:00,63.22,63.22,63.13,63.19,90739.0,53.0416,53.0416,52.9661,53.0164,90739.0
2020-08-19 15:30:00,63.19,63.23,63.18,63.21,58158.0,53.0164,53.05,53.0081,53.0332,58158.0
2020-08-19 15:35:00,63.21,63.27,63.18,63.2,102887.0,53.0332,53.0836,53.0081,53.0248,102887.0
2020-08-19 15:40:00,63.19,63.22,63.13,63.19,64275.0,53.0164,53.0416,52.9661,53.0164,64275.0
2020-08-19 15:45:00,63.19,63.19,62.97,62.99,104089.0,53.0164,53.0164,52.8319,52.8486,104089.0
2020-08-19 15:50:00,62.98,63.09,62.95,63.09,156374.0,52.8403,52.9325,52.8151,52.9325,156374.0
2020-08-19 15:55:00,63.09,63.15,63.02,63.11,390634.0,52.9325,52.9829,52.8738,52.9493,390634.0
2020-08-20 09:30:00,62.78,62.86,62.38,62.43,282131.0,52.6725,52.7396,52.3369,52.3788,282131.0
2020-08-20 09:35:00,62.46,62.7,62.45,62.57,69490.0,52.404,52.6053,52.3956,52.4963,69490.0
2020-08-20 09:40:00,62.57,62.64,62.39,62.4,70969.0,52.4963,52.555,52.3452,52.3536,70969.0
2020-08-20 09:45:00,62.39,62.46,62.37,62.38,59662.0,52.3452,52.404,52.3285,52.3369,59662.0
2020-08-20 09:50:00,62.38,62.45,62.34,62.35,65411.0,52.3369,52.3956,52.3033,52.3117,65411.0
2020-08-20 09:55:00,62.35,62.44,62.31,62.43,57964.0,52.3117,52.3872,52.2781,52.3788,57964.0
2020-08-20 10:00:00,62.47,62.48,62.24,62.24,70410.0,52.4124,52.4208,52.2194,52.2194,70410.0
2020-08-20 10:05:00,62.25,62.25,62.17,62.25,70543.0,52.2278,52.2278,52.1607,52.2278,70543.0
2020-08-20 10:10:00,62.25,62.37,62.21,62.23,90429.0,52.2278,52.3285,52.1942,52.211,90429.0
2020-08-20 10:15:00,62.23,62.31,62.23,62.28,34030.0,52.211,52.2781,52.211,52.253,34030.0
2020-08-20 10:20:00,62.29,62.32,62.2,62.2,37305.0,52.2613,52.2865,52.1858,52.1858,37305.0
2020-08-20 10:25:00,62.2,62.26,62.19,62.26,42386.0,52.1858,52.2362,52.1774,52.2362,42386.0
2020-08-20 10:30:00,62.26,62.28,62.2,62.25,79083.0,52.2362,52.253,52.1858,52.2278,79083.0
2020-08-20 10:35:00,62.25,62.31,62.24,62.27,40508.0,52.2278,52.2781,52.2194,52.2446,40508.0
2020-08-20 10:40:00,62.27,62.29,62.24,62.25,27069.0,52.2446,52.2613,52.2194,52.2278,27069.0
2020-08-20 10:45:00,62.25,62.27,62.2,62.21,41950.0,52.2278,52.2446,52.1858,52.1942,41950.0
2020-08-20 10:50:00,62.21,62.24,62.19,62.22,41361.0,52.1942,52.2194,52.1774,52.2026,41361.0
2020-08-20 10:55:00,62.23,62.27,62.14,62.15,46479.0,52.211,52.2446,52.1355,52.1439,46479.0
2020-08-20 11:00:00,62.15,62.16,62.06,62.1,43050.0,52.1439,52.1523,52.0684,52.1019,43050.0
2020-08-20 11:05:00,62.1,62.11,62.05,62.05,42785.0,52.1019,52.1103,52.06,52.06,42785.0
2020-08-20 11:10:00,62.05,62.1,61.96,61.99,62990.0,52.06,52.1019,51.9845,52.0096,62990.0
2020-08-20 11:15:00,61.98,62.03,61.93,61.94,68881.0,52.0013,52.0432,51.9593,51.9677,68881.0
2020-08-20 11:20:00,61.94,62.12,61.93,62.09,91191.0,51.9677,52.1187,51.9593,52.0935,91191.0
2020-08-20 11:25:00,62.1,62.19,62.09,62.17,58413.0,52.1019,52.1774,52.0935,52.1607,58413.0
2020-08-20 11:30:00,62.16,62.17,62.11,62.16,25141.0,52.1523,52.1607,52.1103,52.1523,25141.0
2020-08-20 11:35:00,62.15,62.17,62.12,62.14,41443.0,52.1439,52.1607,52.1187,52.1355,41443.0
2020-08-20 11:40:00,62.14,62.14,62.08,62.1,47768.0,52.1355,52.1355,52.0852,52.1019,47768.0
2020-08-20 11:45:00,62.1,62.13,62.04,62.04,70533.0,52.1019,52.1271,52.0516,52.0516,70533.0
2020-08-20 11:50:00,62.05,62.08,62.03,62.06,27259.0,52.06,52.0852,52.0432,52.0684,27259.0
2020-08-20 11:55:00,62.06,62.12,62.04,62.08,34747.0,52.0684,52.1187,52.0516,52.0852,34747.0
2020-08-20 12:00:00,62.09,62.1,62.06,62.06,30644.0,52.0935,52.1019,52.0684,52.0684,30644.0
2020-08-20 12:05:00,62.07,62.08,62.04,62.05,46024.0,52.0768,52.0852,52.0516,52.06,46024.0
2020-08-20 12:10:00,62.06,62.15,62.05,62.14,49184.0,52.0684,52.1439,52.06,52.1355,49184.0
2020-08-20 12:15:00,62.13,62.16,62.09,62.1,31863.0,52.1271,52.1523,52.0935,52.1019,31863.0
2020-08-20 12:20:00,62.1,62.1,62.05,62.06,37050.0,52.1019,52.1019,52.06,52.0684,37050.0
2020-08-20 12:25:00,62.06,62.12,62.05,62.11,62053.0,52.0684,52.1187,52.06,52.1103,62053.0
2020-08-20 12:30:00,62.11,62.11,62.08,62.1,24443.0,52.1103,52.1103,52.0852,52.1019,24443.0
2020-08-20 12:35:00,62.09,62.11,62.06,62.1,25738.0,52.0935,52.1103,52.0684,52.1019,25738.0
2020-08-20 12:40:00,62.11,62.11,62.06,62.1,33148.0,52.1103,52.1103,52.0684,52.1019,33148.0
2020-08-20 12:45:00,62.1,62.14,62.09,62.14,24563.0,52.1019,52.1355,52.0935,52.1355,24563.0
2020-08-20 12:50:00,62.14,62.15,62.08,62.08,44709.0,52.1355,52.1439,52.0852,52.0852,44709.0
2020-08-20 12:55:00,62.08,62.09,62.02,62.04,46195.0,52.0852,52.0935,52.0348,52.0516,46195.0
2020-08-20 13:00:00,62.04,62.09,62.04,62.09,28707.0,52.0516,52.0935,52.0516,52.0935,28707.0
2020-08-20 13:05:00,62.09,62.09,61.96,61.99,103529.0,52.0935,52.0935,51.9845,52.0096,103529.0
2020-08-20 13:10:00,61.99,62.01,61.97,62.0,31391.0,52.0096,52.0264,51.9929,52.018,31391.0
2020-08-20 13:15:00,62.0,62.03,61.99,62.03,49624.0,52.018,52.0432,52.0096,52.0432,49624.0
2020-08-20 13:20:00,62.03,62.09,62.02,62.08,37009.0,52.0432,52.0935,52.0348,52.0852,37009.0
2020-08-20 13:25:00,62.07,62.07,62.05,62.05,13102.0,52.0768,52.0768,52.06,52.06,13102.0
2020-08-20 13:30:00,62.05,62.1,62.04,62.09,63948.0,52.06,52.1019,52.0516,52.0935,63948.0
2020-08-20 13:35:00,62.1,62.13,62.08,62.1,57159.0,52.1019,52.1271,52.0852,52.1019,57159.0
2020-08-20 13:40:00,62.11,62.21,62.11,62.2,65846.0,52.1103,52.1942,52.1103,52.1858,65846.0
2020-08-20 13:45:00,62.21,62.22,62.14,62.15,59420.0,52.1942,52.2026,52.1355,52.1439,59420.0
2020-08-20 13:50:00,62.15,62.18,62.14,62.15,38594.0,52.1439,52.1691,52.1355,52.1439,38594.0
2020-08-20 13:55:00,62.16,62.19,62.15,62.17,23342.0,52.1523,52.1774,52.1439,52.1607,23342.0
2020-08-20 14:00:00,62.17,62.21,62.17,62.21,23373.0,52.1607,52.1942,52.1607,52.1942,23373.0
2020-08-20 14:05:00,62.21,62.22,62.19,62.22,32211.0,52.1942,52.2026,52.1774,52.2026,32211.0
2020-08-20 14:10:00,62.22,62.24,62.21,62.24,30297.0,52.2026,52.2194,52.1942,52.2194,30297.0
2020-08-20 14:15:00,62.24,62.29,62.23,62.29,36388.0,52.2194,52.2613,52.211,52.2613,36388.0
2020-08-20 14:20:00,62.28,62.36,62.27,62.33,51869.0,52.253,52.3201,52.2446,52.2949,51869.0
2020-08-20 14:25:00,62.32,62.35,62.29,62.33,33981.0,52.2865,52.3117,52.2613,52.2949,33981.0
2020-08-20 14:30:00,62.33,62.36,62.3,62.36,28143.0,52.2949,52.3201,52.2697,52.3201,28143.0
2020-08-20 14:35:00,62.35,62.39,62.34,62.36,25870.0,52.3117,52.3452,52.3033,52.3201,25870.0
2020-08-20 14:40:00,62.36,62.37,62.32,62.34,46865.0,52.3201,52.3285,52.2865,52.3033,46865.0
2020-08-20 14:45:00,62.35,62.41,62.32,62.38,65960.0,52.3117,52.362,52.2865,52.3369,65960.0
2020-08-20 14:50:00,62.38,62.39,62.35,62.39,23307.0,52.3369,52.3452,52.3117,52.3452,23307.0
2020-08-20 14:55:00,62.39,62.39,62.36,62.38,36979.0,52.3452,52.3452,52.3201,52.3369,36979.0
2020-08-20 15:00:00,62.38,62.41,62.33,62.34,47617.0,52.3369,52.362,52.2949,52.3033,47617.0
2020-08-20 15:05:00,62.34,62.36,62.3,62.32,42189.0,52.3033,52.3201,52.2697,52.2865,42189.0
2020-08-20 15:10:00,62.31,62.31,62.27,62.28,30642.0,52.2781,52.2781,52.2446,52.253,30642.0
2020-08-20 15:15:00,62.28,62.31,62.25,62.26,34889.0,52.253,52.2781,52.2278,52.2362,34889.0
2020-08-20 15:20:00,62.26,62.32,62.25,62.27,47809.0,52.2362,52.2865,52.2278,52.2446,47809.0
2020-08-20 15:25:00,62.27,62.29,62.2,62.23,156193.0,52.2446,52.2613,52.1858,52.211,156193.0
2020-08-20 15:30:00,62.23,62.23,62.17,62.2,73289.0,52.211,52.211,52.1607,52.1858,73289.0
2020-08-20 15:35:00,62.2,62.24,62.15,62.24,64453.0,52.1858,52.2194,52.1439,52.2194,64453.0
2020-08-20 15:40:00,62.25,62.33,62.22,62.3,69529.0,52.2278,52.2949,52.2026,52.2697,69529.0
2020-08-20 15:45:00,62.3,62.31,62.27,62.27,114031.0,52.2697,52.2781,52.2446,52.2446,114031.0
2020-08-20 15:50:00,62.26,62.26,62.15,62.17,162322.0,52.2362,52.2362,52.1439,52.1607,162322.0
2020-08-20 15:55:00,62.17,62.26,62.16,62.23,278397.0,52.1607,52.2362,52.1523,52.211,278397.0
2020-08-21 09:30:00,62.22,62.35,62.11,62.23,582456.0,52.2026,52.3117,52.1103,52.211,582456.0
2020-08-21 09:35:00,62.21,62.34,62.18,62.29,97996.0,52.1942,52.3033,52.1691,52.2613,97996.0
2020-08-21 09:40:00,62.29,62.31,62.17,62.17,69223.0,52.2613,52.2781,52.1607,52.1607,69223.0
2020-08-21 09:45:00,62.18,62.28,62.18,62.24,46358.0,52.1691,52.253,52.1691,52.2194,46358.0
2020-08-21 09:50:00,62.23,62.26,62.17,62.25,64786.0,52.211,52.2362,52.1607,52.2278,64786.0
2020-08-21 09:55:00,62.26,62.27,62.2,62.25,79302.0,52.2362,52.2446,52.1858,52.2278,79302.0
2020-08-21 10:00:00,62.26,62.26,62.06,62.09,73022.0,52.2362,52.2362,52.0684,52.0935,73022.0
2020-08-21 10:05:00,62.09,62.18,62.03,62.1,89853.0,52.0935,52.1691,52.0432,52.1019,89853.0
2020-08-21 10:10:00,62.1,62.13,62.0,62.09,46608.0,52.1019,52.1271,52.018,52.0935,46608.0
2020-08-21 10:15:00,62.09,62.11,62.03,62.04,64481.0,52.0935,52.1103,52.0432,52.0516,64481.0
2020-08-21 10:20:00,62.04,62.06,61.92,61.92,47710.0,52.0516,52.0684,51.9509,51.9509,47710.0
2020-08-21 10:25:00,61.92,61.94,61.86,61.94,52042.0,51.9509,51.9677,51.9006,51.9677,52042.0
2020-08-21 10:30:00,61.93,61.95,61.85,61.88,56099.0,51.9593,51.9761,51.8922,51.9174,56099.0
2020-08-21 10:35:00,61.88,61.92,61.86,61.87,35936.0,51.9174,51.9509,51.9006,51.909,35936.0
2020-08-21 10:40:00,61.87,61.92,61.86,61.87,31482.0,51.909,51.9509,51.9006,51.909,31482.0
2020-08-21 10:45:00,61.86,61.87,61.77,61.83,51256.0,51.9006,51.909,51.8251,51.8754,51256.0
2020-08-21 10:50:00,61.84,61.86,61.81,61.83,37598.0,51.8838,51.9006,51.8586,51.8754,37598.0
2020-08-21 10:55:00,61.82,61.83,61.74,61.76,68807.0,51.867,51.8754,51.7999,51.8167,68807.0
2020-08-21 11:00:00,61.77,61.85,61.75,61.84,47074.0,51.8251,51.8922,51.8083,51.8838,47074.0
2020-08-21 11:05:00,61.83,61.95,61.83,61.94,65165.0,51.8754,51.9761,51.8754,51.9677,65165.0
2020-08-21 11:10:00,61.95,61.98,61.93,61.96,52149.0,51.9761,52.0013,51.9593,51.9845,52149.0
2020-08-21 11:15:00,61.95,61.98,61.92,61.94,60396.0,51.9761,52.0013,51.9509,51.9677,60396.0
2020-08-21 11:20:00,61.94,61.99,61.9,61.98,70580.0,51.9677,52.0096,51.9341,52.0013,70580.0
2020-08-21 11:25:00,61.98,62.01,61.92,61.93,57460.0,52.0013,52.0264,51.9509,51.9593,57460.0
2020-08-21 11:30:00,61.93,61.94,61.89,61.9,24412.0,51.9593,51.9677,51.9257,51.9341,24412.0
2020-08-21 11:35:00,61.9,61.98,61.87,61.98,30590.0,51.9341,52.0013,51.909,52.0013,30590.0
2020-08-21 11:40:00,61.98,61.99,61.83,61.84,36335.0,52.0013,52.0096,51.8754,51.8838,36335.0
2020-08-21 11:45:00,61.84,61.88,61.81,61.85,41273.0,51.8838,51.9174,51.8586,51.8922,41273.0
2020-08-21 11:50:00,61.85,61.87,61.83,61.85,48167.0,51.8922,51.909,51.8754,51.8922,48167.0
2020-08-21 11:55:00,61.85,61.85,61.8,61.81,56136.0,51.8922,51.8922,51.8502,51.8586,56136.0
2020-08-21 12:00:00,61.82,61.82,61.77,61.81,39814.0,51.867,51.867,51.8251,51.8586,39814.0
2020-08-21 12:05:00,61.81,61.88,61.8,61.88,44518.0,51.8586,51.9174,51.8502,51.9174,44518.0
2020-08-21 12:10:00,61.88,61.96,61.87,61.96,24441.0,51.9174,51.9845,51.909,51.9845,24441.0
2020-08-21 12:15:00,61.95,61.97,61.92,61.92,20965.0,51.9761,51.9929,51.9509,51.9509,20965.0
2020-08-21 12:20:00,61.91,61.94,61.88,61.89,25999.0,51.9425,51.9677,51.9174,51.9257,25999.0
2020-08-21 12:25:00,61.89,61.92,61.88,61.92,25320.0,51.9257,51.9509,51.9174,51.9509,25320.0
2020-08-21 12:30:00,61.91,61.94,61.9,61.92,25054.0,51.9425,51.9677,51.9341,51.9509,25054.0
2020-08-21 12:35:00,61.91,61.91,61.88,61.89,20075.0,51.9425,51.9425,51.9174,51.9257,20075.0
2020-08-21 12:40:00,61.89,61.96,61.88,61.96,42460.0,51.9257,51.9845,51.9174,51.9845,42460.0
2020-08-21 12:45:00,61.95,61.97,61.94,61.96,19376.0,51.9761,51.9929,51.9677,51.9845,19376.0
2020-08-21 12:50:00,61.95,61.96,61.92,61.95,20517.0,51.9761,51.9845,51.9509,51.9761,20517.0
2020-08-21 12:55:00,61.95,61.95,61.9,61.91,30728.0,51.9761,51.9761,51.9341,51.9425,30728.0
2020-08-21 13:00:00,61.92,61.97,61.9,61.97,23345.0,51.9509,51.9929,51.9341,51.9929,23345.0
2020-08-21 13:05:00,61.96,61.97,61.93,61.94,22753.0,51.9845,51.9929,51.9593,51.9677,22753.0
2020-08-21 13:10:00,61.94,61.94,61.91,61.94,14813.0,51.9677,51.9677,51.9425,51.9677,14813.0
2020-08-21 13:15:00,61.93,61.94,61.88,61.89,34396.0,51.9593,51.9677,51.9174,51.9257,34396.0
2020-08-21 13:20:00,61.88,61.94,61.88,61.93,19952.0,51.9174,51.9677,51.9174,51.9593,19952.0
2020-08-21 13:25:00,61.92,61.95,61.91,61.94,20975.0,51.9509,51.9761,51.9425,51.9677,20975.0
2020-08-21 13:30:00,61.94,61.96,61.92,61.92,29947.0,51.9677,51.9845,51.9509,51.9509,29947.0
2020-08-21 13:35:00,61.93,61.93,61.91,61.92,25426.0,51.9593,51.9593,51.9425,51.9509,25426.0
2020-08-21 13:40:00,61.91,61.94,61.91,61.94,29547.0,51.9425,51.9677,51.9425,51.9677,29547.0
2020-08-21 13:45:00,61.94,61.94,61.9,61.91,43898.0,51.9677,51.9677,51.9341,51.9425,43898.0
2020-08-21 13:50:00,61.91,61.93,61.85,61.93,51851.0,51.9425,51.9593,51.8922,51.9593,51851.0
2020-08-21 13:55:00,61.92,61.95,61.91,61.94,31506.0,51.9509,51.9761,51.9425,51.9677,31506.0
2020-08-21 14:00:00,61.95,61.96,61.93,61.95,26880.0,51.9761,51.9845,51.9593,51.9761,26880.0
2020-08-21 14:05:00,61.94,62.0,61.94,61.98,31511.0,51.9677,52.018,51.9677,52.0013,31511.0
2020-08-21 14:10:00,61.98,62.01,61.98,62.0,33080.0,52.0013,52.0264,52.0013,52.018,33080.0
2020-08-21 14:15:00,62.0,62.05,61.99,62.05,45888.0,52.018,52.06,52.0096,52.06,45888.0
2020-08-21 14:20:00,62.04,62.09,62.03,62.07,47185.0,52.0516,52.0935,52.0432,52.0768,47185.0
2020-08-21 14:25:00,62.06,62.07,62.03,62.06,25489.0,52.0684,52.0768,52.0432,52.0684,25489.0
2020-08-21 14:30:00,62.05,62.13,62.05,62.12,25445.0,52.06,52.1271,52.06,52.1187,25445.0
2020-08-21 14:35:00,62.13,62.17,62.12,62.16,38410.0,52.1271,52.1607,52.1187,52.1523,38410.0
2020-08-21 14:40:00,62.15,62.16,62.12,62.13,30115.0,52.1439,52.1523,52.1187,52.1271,30115.0
2020-08-21 14:45:00,62.13,62.14,62.09,62.12,38178.0,52.1271,52.1355,52.0935,52.1187,38178.0
2020-08-21 14:50:00,62.11,62.17,62.11,62.17,40399.0,52.1103,52.1607,52.1103,52.1607,40399.0
2020-08-21 14:55:00,62.17,62.22,62.15,62.21,53666.0,52.1607,52.2026,52.1439,52.1942,53666.0
2020-08-21 15:00:00,62.21,62.22,62.16,62.2,57009.0,52.1942,52.2026,52.1523,52.1858,57009.0
2020-08-21 15:05:00,62.19,62.22,62.18,62.2,44047.0,52.1774,52.2026,52.1691,52.1858,44047.0
2020-08-21 15:10:00,62.2,62.24,62.19,62.21,55145.0,52.1858,52.2194,52.1774,52.1942,55145.0
2020-08-21 15:15:00,62.21,62.25,62.19,62.23,62626.0,52.1942,52.2278,52.1774,52.211,62626.0
2020-08-21 15:20:00,62.23,62.24,62.22,62.23,45703.0,52.211,52.2194,52.2026,52.211,45703.0
2020-08-21 15:25:00,62.23,62.33,62.22,62.32,111180.0,52.211,52.2949,52.2026,52.2865,111180.0
2020-08-21 15:30:00,62.32,62.33,62.29,62.31,75615.0,52.2865,52.2949,52.2613,52.2781,75615.0
2020-08-21 15:35:00,62.32,62.32,62.21,62.23,62665.0,52.2865,52.2865,52.1942,52.211,62665.0
2020-08-21 15:40:00,62.23,62.29,62.2,62.22,132613.0,52.211,52.2613,52.1858,52.2026,132613.0
2020-08-21 15:45:00,62.22,62.24,62.11,62.14,147761.0,52.2026,52.2194,52.1103,52.1355,147761.0
2020-08-21 15:50:00,62.14,62.2,62.11,62.2,124235.0,52.1355,52.1858,52.1103,52.1858,124235.0
2020-08-21 15:55:00,62.21,62.3,62.15,62.19,409270.0,52.1942,52.2697,52.1439,52.1774,409270.0
2020-08-24 09:30:00,62.34,62.42,62.15,62.17,218353.0,52.3033,52.3704,52.1439,52.1607,218353.0
2020-08-24 09:35:00,62.17,62.46,62.17,62.36,65153.0,52.1607,52.404,52.1607,52.3201,65153.0
2020-08-24 09:40:00,62.36,62.39,62.22,62.31,102636.0,52.3201,52.3452,52.2026,52.2781,102636.0
2020-08-24 09:45:00,62.31,62.39,62.18,62.21,57670.0,52.2781,52.3452,52.1691,52.1942,57670.0
2020-08-24 09:50:00,62.21,62.37,62.18,62.37,79332.0,52.1942,52.3285,52.1691,52.3285,79332.0
2020-08-24 09:55:00,62.37,62.39,62.27,62.29,47526.0,52.3285,52.3452,52.2446,52.2613,47526.0
2020-08-24 10:00:00,62.28,62.35,62.28,62.35,48977.0,52.253,52.3117,52.253,52.3117,48977.0
2020-08-24 10:05:00,62.35,62.37,62.28,62.32,46455.0,52.3117,52.3285,52.253,52.2865,46455.0
2020-08-24 10:10:00,62.33,62.33,62.21,62.28,99285.0,52.2949,52.2949,52.1942,52.253,99285.0
2020-08-24 10:15:00,62.28,62.39,62.26,62.3,54876.0,52.253,52.3452,52.2362,52.2697,54876.0
2020-08-24 10:20:00,62.3,62.41,62.29,62.35,79375.0,52.2697,52.362,52.2613,52.3117,79375.0
2020-08-24 10:25:00,62.34,62.42,62.32,62.38,68602.0,52.3033,52.3704,52.2865,52.3369,68602.0
2020-08-24 10:30:00,62.38,62.4,62.26,62.28,50870.0,52.3369,52.3536,52.2362,52.253,50870.0
2020-08-24 10:35:00,62.29,62.32,62.24,62.25,61734.0,52.2613,52.2865,52.2194,52.2278,61734.0
2020-08-24 10:40:00,62.26,62.34,62.25,62.34,33890.0,52.2362,52.3033,52.2278,52.3033,33890.0
2020-08-24 10:45:00,62.33,62.35,62.31,62.34,74216.0,52.2949,52.3117,52.2781,52.3033,74216.0
2020-08-24 10:50:00,62.34,62.35,62.24,62.26,61446.0,52.3033,52.3117,52.2194,52.2362,61446.0
2020-08-24 10:55:00,62.27,62.29,62.19,62.2,33800.0,52.2446,52.2613,52.1774,52.1858,33800.0
2020-08-24 11:00:00,62.2,62.2,62.06,62.08,59527.0,52.1858,52.1858,52.0684,52.0852,59527.0
2020-08-24 11:05:00,62.07,62.08,61.98,62.01,72609.0,52.0768,52.0852,52.0013,52.0264,72609.0
2020-08-24 11:10:00,62.01,62.16,62.0,62.09,142416.0,52.0264,52.1523,52.018,52.0935,142416.0
2020-08-24 11:15:00,62.1,62.1,62.05,62.08,44943.0,52.1019,52.1019,52.06,52.0852,44943.0
2020-08-24 11:20:00,62.08,62.09,62.05,62.08,43611.0,52.0852,52.0935,52.06,52.0852,43611.0
2020-08-24 11:25:00,62.08,62.09,62.02,62.03,76450.0,52.0852,52.0935,52.0348,52.0432,76450.0
2020-08-24 11:30:00,62.01,62.01,61.97,61.98,40181.0,52.0264,52.0264,51.9929,52.0013,40181.0
2020-08-24 11:35:00,61.98,61.99,61.85,61.89,61182.0,52.0013,52.0096,51.8922,51.9257,61182.0
2020-08-24 11:40:00,61.89,61.96,61.86,61.87,49112.0,51.9257,51.9845,51.9006,51.909,49112.0
2020-08-24 11:45:00,61.87,61.89,61.82,61.89,38599.0,51.909,51.9257,51.867,51.9257,38599.0
2020-08-24 11:50:00,61.88,61.89,61.83,61.84,37940.0,51.9174,51.9257,51.8754,51.8838,37940.0
2020-08-24 11:55:00,61.83,61.83,61.77,61.8,47361.0,51.8754,51.8754,51.8251,51.8502,47361.0
2020-08-24 12:00:00,61.8,61.85,61.79,61.82,20853.0,51.8502,51.8922,51.8418,51.867,20853.0
2020-08-24 12:05:00,61.82,61.83,61.77,61.78,39600.0,51.867,51.8754,51.8251,51.8335,39600.0
2020-08-24 12:10:00,61.79,61.79,61.7,61.72,92065.0,51.8418,51.8418,51.7663,51.7831,92065.0
2020-08-24 12:15:00,61.72,61.78,61.71,61.76,64116.0,51.7831,51.8335,51.7747,51.8167,64116.0
2020-08-24 12:20:00,61.77,61.85,61.76,61.85,43298.0,51.8251,51.8922,51.8167,51.8922,43298.0
2020-08-24 12:25:00,61.84,61.87,61.83,61.85,25211.0,51.8838,51.909,51.8754,51.8922,25211.0
2020-08-24 12:30:00,61.86,61.88,61.84,61.88,30880.0,51.9006,51.9174,51.8838,51.9174,30880.0
2020-08-24 12:35:00,61.87,61.92,61.85,61.85,37771.0,51.909,51.9509,51.8922,51.8922,37771.0
2020-08-24 12:40:00,61.86,61.92,61.85,61.91,91503.0,51.9006,51.9509,51.8922,51.9425,91503.0
2020-08-24 12:45:00,61.92,61.94,61.89,61.9,25989.0,51.9509,51.9677,51.9257,51.9341,25989.0
2020-08-24 12:50:00,61.91,61.94,61.9,61.9,23876.0,51.9425,51.9677,51.9341,51.9341,23876.0
2020-08-24 12:55:00,61.9,61.92,61.88,61.9,21484.0,51.9341,51.9509,51.9174,51.9341,21484.0
2020-08-24 13:00:00,61.9,61.99,61.9,61.99,37299.0,51.9341,52.0096,51.9341,52.0096,37299.0
2020-08-24 13:05:00,61.98,61.99,61.94,61.96,15136.0,52.0013,52.0096,51.9677,51.9845,15136.0
2020-08-24 13:10:00,61.95,61.97,61.95,61.96,13397.0,51.9761,51.9929,51.9761,51.9845,13397.0
2020-08-24 13:15:00,61.97,62.04,61.95,62.03,32962.0,51.9929,52.0516,51.9761,52.0432,32962.0
2020-08-24 13:20:00,62.03,62.05,62.02,62.03,19583.0,52.0432,52.06,52.0348,52.0432,19583.0
2020-08-24 13:25:00,62.04,62.05,61.99,62.01,21450.0,52.0516,52.06,52.0096,52.0264,21450.0
2020-08-24 13:30:00,62.0,62.0,61.96,61.97,29212.0,52.018,52.018,51.9845,51.9929,29212.0
2020-08-24 13:35:00,61.97,61.99,61.96,61.98,25486.0,51.9929,52.0096,51.9845,52.0013,25486.0
2020-08-24 13:40:00,61.97,62.01,61.97,61.98,23763.0,51.9929,52.0264,51.9929,52.0013,23763.0
2020-08-24 13:45:00,61.98,62.0,61.95,61.97,17595.0,52.0013,52.018,51.9761,51.9929,17595.0
2020-08-24 13:50:00,61.96,61.96,61.89,61.9,22653.0,51.9845,51.9845,51.9257,51.9341,22653.0
2020-08-24 13:55:00,61.9,61.93,61.9,61.93,26439.0,51.9341,51.9593,51.9341,51.9593,26439.0
2020-08-24 14:00:00,61.93,61.97,61.9,61.97,37830.0,51.9593,51.9929,51.9341,51.9929,37830.0
2020-08-24 14:05:00,61.97,61.98,61.95,61.96,23963.0,51.9929,52.0013,51.9761,51.9845,23963.0
2020-08-24 14:10:00,61.97,62.0,61.96,61.98,29162.0,51.9929,52.018,51.9845,52.0013,29162.0
2020-08-24 14:15:00,61.98,62.09,61.98,62.07,47678.0,52.0013,52.0935,52.0013,52.0768,47678.0
2020-08-24 14:20:00,62.07,62.13,62.05,62.11,46973.0,52.0768,52.1271,52.06,52.1103,46973.0
2020-08-24 14:25:00,62.11,62.13,62.09,62.13,14763.0,52.1103,52.1271,52.0935,52.1271,14763.0
2020-08-24 14:30:00,62.14,62.19,62.12,62.17,37083.0,52.1355,52.1774,52.1187,52.1607,37083.0
2020-08-24 14:35:00,62.17,62.17,62.12,62.14,20590.0,52.1607,52.1607,52.1187,52.1355,20590.0
2020-08-24 14:40:00,62.14,62.17,62.12,62.16,27723.0,52.1355,52.1607,52.1187,52.1523,27723.0
2020-08-24 14:45:00,62.15,62.16,62.12,62.13,29039.0,52.1439,52.1523,52.1187,52.1271,29039.0
2020-08-24 14:50:00,62.12,62.16,62.09,62.09,25936.0,52.1187,52.1523,52.0935,52.0935,25936.0
2020-08-24 14:55:00,62.1,62.16,62.08,62.16,60051.0,52.1019,52.1523,52.0852,52.1523,60051.0
2020-08-24 15:00:00,62.15,62.22,62.13,62.17,100956.0,52.1439,52.2026,52.1271,52.1607,100956.0
2020-08-24 15:05:00,62.15,62.17,62.12,62.16,52668.0,52.1439,52.1607,52.1187,52.1523,52668.0
2020-08-24 15:10:00,62.16,62.16,62.13,62.14,42158.0,52.1523,52.1523,52.1271,52.1355,42158.0
2020-08-24 15:15:00,62.15,62.15,62.04,62.05,38688.0,52.1439,52.1439,52.0516,52.06,38688.0
2020-08-24 15:20:00,62.05,62.09,62.03,62.09,40282.0,52.06,52.0935,52.0432,52.0935,40282.0
2020-08-24 15:25:00,62.09,62.15,62.05,62.15,34382.0,52.0935,52.1439,52.06,52.1439,34382.0
2020-08-24 15:30:00,62.14,62.18,62.1,62.17,49344.0,52.1355,52.1691,52.1019,52.1607,49344.0
2020-08-24 15:35:00,62.17,62.19,62.14,62.15,46683.0,52.1607,52.1774,52.1355,52.1439,46683.0
2020-08-24 15:40:00,62.15,62.17,62.11,62.16,66165.0,52.1439,52.1607,52.1103,52.1523,66165.0
2020-08-24 15:45:00,62.16,62.21,62.14,62.16,105780.0,52.1523,52.1942,52.1355,52.1523,105780.0
2020-08-24 15:50:00,62.15,62.21,62.14,62.2,174845.0,52.1439,52.1942,52.1355,52.1858,174845.0
2020-08-24 15:55:00,62.2,62.43,62.16,62.43,882308.0,52.1858,52.3788,52.1523,52.3788,882308.0
2020-08-25 09:30:00,62.75,62.78,62.52,62.59,261999.0,52.6473,52.6725,52.4543,52.513,261999.0
2020-08-25 09:35:00,62.58,62.82,62.5,62.8,128129.0,52.5047,52.706,52.4375,52.6892,128129.0
2020-08-25 09:40:00,62.79,63.02,62.79,62.97,120745.0,52.6808,52.8738,52.6808,52.8319,120745.0
2020-08-25 09:45:00,62.97,63.09,62.97,63.08,114132.0,52.8319,52.9325,52.8319,52.9242,114132.0
2020-08-25 09:50:00,63.08,63.33,63.07,63.18,112480.0,52.9242,53.1339,52.9158,53.0081,112480.0
2020-08-25 09:55:00,63.2,63.36,63.16,63.3,83448.0,53.0248,53.1591,52.9913,53.1087,83448.0
2020-08-25 10:00:00,63.3,63.37,63.13,63.19,63338.0,53.1087,53.1675,52.9661,53.0164,63338.0
2020-08-25 10:05:00,63.18,63.2,63.1,63.13,60420.0,53.0081,53.0248,52.9409,52.9661,60420.0
2020-08-25 10:10:00,63.14,63.19,63.11,63.13,62218.0,52.9745,53.0164,52.9493,52.9661,62218.0
2020-08-25 10:15:00,63.12,63.21,63.06,63.07,65513.0,52.9577,53.0332,52.9074,52.9158,65513.0
2020-08-25 10:20:00,63.06,63.11,63.0,63.06,134948.0,52.9074,52.9493,52.857,52.9074,134948.0
2020-08-25 10:25:00,63.05,63.05,62.97,62.97,38686.0,52.899,52.899,52.8319,52.8319,38686.0
2020-08-25 10:30:00,62.96,63.08,62.94,63.08,71965.0,52.8235,52.9242,52.8067,52.9242,71965.0
2020-08-25 10:35:00,63.1,63.2,63.1,63.18,54821.0,52.9409,53.0248,52.9409,53.0081,54821.0
2020-08-25 10:40:00,63.18,63.18,63.07,63.08,48104.0,53.0081,53.0081,52.9158,52.9242,48104.0
2020-08-25 10:45:00,63.09,63.1,62.88,62.89,88425.0,52.9325,52.9409,52.7564,52.7647,88425.0
2020-08-25 10:50:00,62.89,62.9,62.83,62.85,41165.0,52.7647,52.7731,52.7144,52.7312,41165.0
2020-08-25 10:55:00,62.84,62.87,62.8,62.82,30770.0,52.7228,52.748,52.6892,52.706,30770.0
2020-08-25 11:00:00,62.81,62.81,62.75,62.76,61876.0,52.6976,52.6976,52.6473,52.6557,61876.0
2020-08-25 11:05:00,62.75,62.78,62.64,62.67,50247.0,52.6473,52.6725,52.555,52.5802,50247.0
2020-08-25 11:10:00,62.67,62.79,62.6,62.73,59149.0,52.5802,52.6808,52.5214,52.6305,59149.0
2020-08-25 11:15:00,62.74,62.82,62.73,62.8,53742.0,52.6389,52.706,52.6305,52.6892,53742.0
2020-08-25 11:20:00,62.8,62.93,62.79,62.9,52398.0,52.6892,52.7983,52.6808,52.7731,52398.0
2020-08-25 11:25:00,62.9,62.93,62.88,62.89,49730.0,52.7731,52.7983,52.7564,52.7647,49730.0
2020-08-25 11:30:00,62.89,62.93,62.86,62.86,53898.0,52.7647,52.7983,52.7396,52.7396,53898.0
2020-08-25 11:35:00,62.86,62.87,62.81,62.83,28558.0,52.7396,52.748,52.6976,52.7144,28558.0
2020-08-25 11:40:00,62.83,62.86,62.8,62.82,29862.0,52.7144,52.7396,52.6892,52.706,29862.0
2020-08-25 11:45:00,62.81,62.81,62.77,62.78,42233.0,52.6976,52.6976,52.6641,52.6725,42233.0
2020-08-25 11:50:00,62.78,62.84,62.76,62.76,21590.0,52.6725,52.7228,52.6557,52.6557,21590.0
2020-08-25 11:55:00,62.77,62.84,62.74,62.83,76843.0,52.6641,52.7228,52.6389,52.7144,76843.0
2020-08-25 12:00:00,62.83,62.83,62.69,62.73,28509.0,52.7144,52.7144,52.5969,52.6305,28509.0
2020-08-25 12:05:00,62.72,62.79,62.71,62.79,33065.0,52.6221,52.6808,52.6137,52.6808,33065.0
2020-08-25 12:10:00,62.79,62.79,62.73,62.74,26862.0,52.6808,52.6808,52.6305,52.6389,26862.0
2020-08-25 12:15:00,62.74,62.82,62.73,62.8,22432.0,52.6389,52.706,52.6305,52.6892,22432.0
2020-08-25 12:20:00,62.81,62.81,62.76,62.78,19267.0,52.6976,52.6976,52.6557,52.6725,19267.0
2020-08-25 12:25:00,62.79,62.8,62.73,62.75,44884.0,52.6808,52.6892,52.6305,52.6473,44884.0
2020-08-25 12:30:00,62.75,62.76,62.69,62.76,37017.0,52.6473,52.6557,52.5969,52.6557,37017.0
2020-08-25 12:35:00,62.76,62.79,62.75,62.76,16047.0,52.6557,52.6808,52.6473,52.6557,16047.0
2020-08-25 12:40:00,62.75,62.77,62.72,62.75,47060.0,52.6473,52.6641,52.6221,52.6473,47060.0
2020-08-25 12:45:00,62.75,62.77,62.71,62.72,54170.0,52.6473,52.6641,52.6137,52.6221,54170.0
2020-08-25 12:50:00,62.72,62.81,62.71,62.78,41791.0,52.6221,52.6976,52.6137,52.6725,41791.0
2020-08-25 12:55:00,62.77,62.82,62.76,62.8,23619.0,52.6641,52.706,52.6557,52.6892,23619.0
2020-08-25 13:00:00,62.8,62.82,62.74,62.75,38529.0,52.6892,52.706,52.6389,52.6473,38529.0
2020-08-25 13:05:00,62.74,62.77,62.69,62.76,228777.0,52.6389,52.6641,52.5969,52.6557,228777.0
2020-08-25 13:10:00,62.76,62.77,62.73,62.75,65329.0,52.6557,52.6641,52.6305,52.6473,65329.0
2020-08-25 13:15:00,62.75,62.76,62.71,62.73,50133.0,52.6473,52.6557,52.6137,52.6305,50133.0
2020-08-25 13:20:00,62.73,62.73,62.65,62.68,58521.0,52.6305,52.6305,52.5634,52.5886,58521.0
2020-08-25 13:25:00,62.69,62.71,62.65,62.67,33806.0,52.5969,52.6137,52.5634,52.5802,33806.0
2020-08-25 13:30:00,62.66,62.69,62.65,62.66,32593.0,52.5718,52.5969,52.5634,52.5718,32593.0
2020-08-25 13:35:00,62.66,62.66,62.59,62.63,35456.0,52.5718,52.5718,52.513,52.5466,35456.0
2020-08-25 13:40:00,62.63,62.63,62.58,62.59,38865.0,52.5466,52.5466,52.5047,52.513,38865.0
2020-08-25 13:45:00,62.59,62.64,62.57,62.6,47418.0,52.513,52.555,52.4963,52.5214,47418.0
2020-08-25 13:50:00,62.61,62.66,62.6,62.66,72290.0,52.5298,52.5718,52.5214,52.5718,72290.0
2020-08-25 13:55:00,62.66,62.71,62.65,62.7,38531.0,52.5718,52.6137,52.5634,52.6053,38531.0
2020-08-25 14:00:00,62.7,62.73,62.67,62.71,31297.0,52.6053,52.6305,52.5802,52.6137,31297.0
2020-08-25 14:05:00,62.71,62.72,62.68,62.71,33276.0,52.6137,52.6221,52.5886,52.6137,33276.0
2020-08-25 14:10:00,62.71,62.72,62.66,62.68,66106.0,52.6137,52.6221,52.5718,52.5886,66106.0
2020-08-25 14:15:00,62.68,62.72,62.65,62.71,77889.0,52.5886,52.6221,52.5634,52.6137,77889.0
2020-08-25 14:20:00,62.71,62.75,62.69,62.73,47989.0,52.6137,52.6473,52.5969,52.6305,47989.0
2020-08-25 14:25:00,62.74,62.78,62.72,62.77,35443.0,52.6389,52.6725,52.6221,52.6641,35443.0
2020-08-25 14:30:00,62.78,62.8,62.72,62.73,59936.0,52.6725,52.6892,52.6221,52.6305,59936.0
2020-08-25 14:35:00,62.72,62.79,62.72,62.78,41013.0,52.6221,52.6808,52.6221,52.6725,41013.0
2020-08-25 14:40:00,62.78,62.8,62.77,62.78,29077.0,52.6725,52.6892,52.6641,52.6725,29077.0
2020-08-25 14:45:00,62.79,62.81,62.7,62.72,39790.0,52.6808,52.6976,52.6053,52.6221,39790.0
2020-08-25 14:50:00,62.72,62.79,62.72,62.78,25713.0,52.6221,52.6808,52.6221,52.6725,25713.0
2020-08-25 14:55:00,62.77,62.81,62.76,62.8,22323.0,52.6641,52.6976,52.6557,52.6892,22323.0
2020-08-25 15:00:00,62.8,62.81,62.75,62.76,40548.0,52.6892,52.6976,52.6473,52.6557,40548.0
2020-08-25 15:05:00,62.76,62.78,62.75,62.76,26763.0,52.6557,52.6725,52.6473,52.6557,26763.0
2020-08-25 15:10:00,62.76,62.77,62.72,62.74,42934.0,52.6557,52.6641,52.6221,52.6389,42934.0
2020-08-25 15:15:00,62.73,62.81,62.72,62.8,59257.0,52.6305,52.6976,52.6221,52.6892,59257.0
2020-08-25 15:20:00,62.8,62.84,62.78,62.83,67627.0,52.6892,52.7228,52.6725,52.7144,67627.0
2020-08-25 15:25:00,62.82,62.84,62.8,62.83,43660.0,52.706,52.7228,52.6892,52.7144,43660.0
2020-08-25 15:30:00,62.82,62.85,62.8,62.8,51400.0,52.706,52.7312,52.6892,52.6892,51400.0
2020-08-25 15:35:00,62.81,62.82,62.78,62.81,80743.0,52.6976,52.706,52.6725,52.6976,80743.0
2020-08-25 15:40:00,62.8,62.81,62.74,62.76,70515.0,52.6892,52.6976,52.6389,52.6557,70515.0
2020-08-25 15:45:00,62.76,62.77,62.71,62.72,56426.0,52.6557,52.6641,52.6137,52.6221,56426.0
2020-08-25 15:50:00,62.71,62.74,62.66,62.71,141166.0,52.6137,52.6389,52.5718,52.6137,141166.0
2020-08-25 15:55:00,62.71,62.75,62.64,62.72,352185.0,52.6137,52.6473,52.555,52.6221,352185.0
2020-08-26 09:30:00,62.5,62.6,62.36,62.56,208908.0,52.4375,52.5214,52.3201,52.4879,208908.0
2020-08-26 09:35:00,62.55,62.55,62.15,62.27,119725.0,52.4795,52.4795,52.1439,52.2446,119725.0
2020-08-26 09:40:00,62.27,62.45,62.22,62.43,96555.0,52.2446,52.3956,52.2026,52.3788,96555.0
2020-08-26 09:45:00,62.42,62.43,62.17,62.3,150499.0,52.3704,52.3788,52.1607,52.2697,150499.0
2020-08-26 09:50:00,62.3,62.35,62.17,62.23,63055.0,52.2697,52.3117,52.1607,52.211,63055.0
2020-08-26 09:55:00,62.22,62.22,62.04,62.13,56265.0,52.2026,52.2026,52.0516,52.1271,56265.0
2020-08-26 10:00:00,62.13,62.28,62.12,62.28,55776.0,52.1271,52.253,52.1187,52.253,55776.0
2020-08-26 10:05:00,62.29,62.32,62.24,62.32,32272.0,52.2613,52.2865,52.2194,52.2865,32272.0
2020-08-26 10:10:00,62.32,62.33,62.28,62.32,40141.0,52.2865,52.2949,52.253,52.2865,40141.0
2020-08-26 10:15:00,62.33,62.33,62.21,62.28,30022.0,52.2949,52.2949,52.1942,52.253,30022.0
2020-08-26 10:20:00,62.28,62.31,62.27,62.3,32952.0,52.253,52.2781,52.2446,52.2697,32952.0
2020-08-26 10:25:00,62.3,62.36,62.28,62.35,28531.0,52.2697,52.3201,52.253,52.3117,28531.0
2020-08-26 10:30:00,62.35,62.35,62.25,62.27,25018.0,52.3117,52.3117,52.2278,52.2446,25018.0
2020-08-26 10:35:00,62.27,62.28,62.13,62.16,25294.0,52.2446,52.253,52.1271,52.1523,25294.0
2020-08-26 10:40:00,62.15,62.17,62.11,62.13,92694.0,52.1439,52.1607,52.1103,52.1271,92694.0
2020-08-26 10:45:00,62.13,62.13,62.05,62.08,64047.0,52.1271,52.1271,52.06,52.0852,64047.0
2020-08-26 10:50:00,62.08,62.11,62.01,62.01,40141.0,52.0852,52.1103,52.0264,52.0264,40141.0
2020-08-26 10:55:00,62.01,62.03,61.97,61.98,59136.0,52.0264,52.0432,51.9929,52.0013,59136.0
2020-08-26 11:00:00,61.99,62.0,61.9,61.95,47844.0,52.0096,52.018,51.9341,51.9761,47844.0
2020-08-26 11:05:00,61.95,61.95,61.86,61.86,51751.0,51.9761,51.9761,51.9006,51.9006,51751.0
2020-08-26 11:10:00,61.87,61.87,61.79,61.79,46606.0,51.909,51.909,51.8418,51.8418,46606.0
2020-08-26 11:15:00,61.8,61.82,61.66,61.66,64197.0,51.8502,51.867,51.7328,51.7328,64197.0
2020-08-26 11:20:00,61.66,61.7,61.58,61.7,72862.0,51.7328,51.7663,51.6657,51.7663,72862.0
2020-08-26 11:25:00,61.7,61.8,61.69,61.77,67923.0,51.7663,51.8502,51.7579,51.8251,67923.0
2020-08-26 11:30:00,61.78,61.83,61.74,61.82,64068.0,51.8335,51.8754,51.7999,51.867,64068.0
2020-08-26 11:35:00,61.83,61.84,61.79,61.8,53672.0,51.8754,51.8838,51.8418,51.8502,53672.0
2020-08-26 11:40:00,61.81,61.9,61.81,61.9,43132.0,51.8586,51.9341,51.8586,51.9341,43132.0
2020-08-26 11:45:00,61.89,61.93,61.88,61.91,37637.0,51.9257,51.9593,51.9174,51.9425,37637.0
2020-08-26 11:50:00,61.92,62.03,61.9,62.03,70904.0,51.9509,52.0432,51.9341,52.0432,70904.0
2020-08-26 11:55:00,62.02,62.03,61.97,61.98,64839.0,52.0348,52.0432,51.9929,52.0013,64839.0
2020-08-26 12:00:00,61.98,62.12,61.97,62.12,49534.0,52.0013,52.1187,51.9929,52.1187,49534.0
2020-08-26 12:05:00,62.12,62.17,62.11,62.16,57183.0,52.1187,52.1607,52.1103,52.1523,57183.0
2020-08-26 12:10:00,62.16,62.17,62.12,62.13,27616.0,52.1523,52.1607,52.1187,52.1271,27616.0
2020-08-26 12:15:00,62.13,62.21,62.12,62.18,63376.0,52.1271,52.1942,52.1187,52.1691,63376.0
2020-08-26 12:20:00,62.18,62.21,62.14,62.15,20794.0,52.1691,52.1942,52.1355,52.1439,20794.0
2020-08-26 12:25:00,62.14,62.17,62.1,62.11,25069.0,52.1355,52.1607,52.1019,52.1103,25069.0
2020-08-26 12:30:00,62.11,62.11,62.07,62.11,54634.0,52.1103,52.1103,52.0768,52.1103,54634.0
2020-08-26 12:35:00,62.11,62.14,62.08,62.11,90517.0,52.1103,52.1355,52.0852,52.1103,90517.0
2020-08-26 12:40:00,62.11,62.21,62.11,62.21,72171.0,52.1103,52.1942,52.1103,52.1942,72171.0
2020-08-26 12:45:00,62.21,62.23,62.17,62.19,40699.0,52.1942,52.211,52.1607,52.1774,40699.0
2020-08-26 12:50:00,62.19,62.2,62.14,62.17,46395.0,52.1774,52.1858,52.1355,52.1607,46395.0
2020-08-26 12:55:00,62.18,62.19,62.15,62.17,22822.0,52.1691,52.1774,52.1439,52.1607,22822.0
2020-08-26 13:00:00,62.18,62.2,62.16,62.2,23048.0,52.1691,52.1858,52.1523,52.1858,23048.0
2020-08-26 13:05:00,62.2,62.21,62.13,62.14,20509.0,52.1858,52.1942,52.1271,52.1355,20509.0
2020-08-26 13:10:00,62.14,62.15,62.09,62.1,43329.0,52.1355,52.1439,52.0935,52.1019,43329.0
2020-08-26 13:15:00,62.11,62.15,62.1,62.15,18715.0,52.1103,52.1439,52.1019,52.1439,18715.0
2020-08-26 13:20:00,62.14,62.15,62.11,62.13,26473.0,52.1355,52.1439,52.1103,52.1271,26473.0
2020-08-26 13:25:00,62.13,62.13,62.1,62.12,16669.0,52.1271,52.1271,52.1019,52.1187,16669.0
2020-08-26 13:30:00,62.12,62.15,62.1,62.15,41886.0,52.1187,52.1439,52.1019,52.1439,41886.0
2020-08-26 13:35:00,62.14,62.15,62.1,62.11,43942.0,52.1355,52.1439,52.1019,52.1103,43942.0
2020-08-26 13:40:00,62.11,62.11,62.08,62.1,20803.0,52.1103,52.1103,52.0852,52.1019,20803.0
2020-08-26 13:45:00,62.1,62.1,62.04,62.05,29553.0,52.1019,52.1019,52.0516,52.06,29553.0
2020-08-26 13:50:00,62.05,62.08,62.04,62.06,29553.0,52.06,52.0852,52.0516,52.0684,29553.0
2020-08-26 13:55:00,62.07,62.07,62.04,62.04,17546.0,52.0768,52.0768,52.0516,52.0516,17546.0
2020-08-26 14:00:00,62.05,62.14,62.04,62.13,141396.0,52.06,52.1355,52.0516,52.1271,141396.0
2020-08-26 14:05:00,62.14,62.19,62.13,62.17,34219.0,52.1355,52.1774,52.1271,52.1607,34219.0
2020-08-26 14:10:00,62.18,62.19,62.15,62.19,21249.0,52.1691,52.1774,52.1439,52.1774,21249.0
2020-08-26 14:15:00,62.19,62.21,62.16,62.21,46760.0,52.1774,52.1942,52.1523,52.1942,46760.0
2020-08-26 14:20:00,62.22,62.25,62.21,62.24,59887.0,52.2026,52.2278,52.1942,52.2194,59887.0
2020-08-26 14:25:00,62.25,62.3,62.24,62.25,30871.0,52.2278,52.2697,52.2194,52.2278,30871.0
2020-08-26 14:30:00,62.25,62.27,62.21,62.24,37869.0,52.2278,52.2446,52.1942,52.2194,37869.0
2020-08-26 14:35:00,62.25,62.3,62.24,62.29,25594.0,52.2278,52.2697,52.2194,52.2613,25594.0
2020-08-26 14:40:00,62.3,62.33,62.28,62.3,36166.0,52.2697,52.2949,52.253,52.2697,36166.0
2020-08-26 14:45:00,62.3,62.33,62.28,62.29,41876.0,52.2697,52.2949,52.253,52.2613,41876.0
2020-08-26 14:50:00,62.29,62.34,62.28,62.3,50179.0,52.2613,52.3033,52.253,52.2697,50179.0
2020-08-26 14:55:00,62.29,62.31,62.26,62.26,69130.0,52.2613,52.2781,52.2362,52.2362,69130.0
2020-08-26 15:00:00,62.27,62.29,62.24,62.25,48755.0,52.2446,52.2613,52.2194,52.2278,48755.0
2020-08-26 15:05:00,62.25,62.31,62.25,62.29,53974.0,52.2278,52.2781,52.2278,52.2613,53974.0
2020-08-26 15:10:00,62.29,62.3,62.26,62.29,61938.0,52.2613,52.2697,52.2362,52.2613,61938.0
2020-08-26 15:15:00,62.29,62.29,62.22,62.25,52532.0,52.2613,52.2613,52.2026,52.2278,52532.0
2020-08-26 15:20:00,62.25,62.31,62.25,62.3,48472.0,52.2278,52.2781,52.2278,52.2697,48472.0
2020-08-26 15:25:00,62.3,62.34,62.28,62.33,57677.0,52.2697,52.3033,52.253,52.2949,57677.0
2020-08-26 15:30:00,62.33,62.36,62.26,62.27,62510.0,52.2949,52.3201,52.2362,52.2446,62510.0
2020-08-26 15:35:00,62.26,62.29,62.19,62.21,67311.0,52.2362,52.2613,52.1774,52.1942,67311.0
2020-08-26 15:40:00,62.21,62.25,62.16,62.16,58278.0,52.1942,52.2278,52.1523,52.1523,58278.0
2020-08-26 15:45:00,62.17,62.26,62.14,62.25,100004.0,52.1607,52.2362,52.1355,52.2278,100004.0
2020-08-26 15:50:00,62.25,62.3,62.24,62.28,152298.0,52.2278,52.2697,52.2194,52.253,152298.0
2020-08-26 15:55:00,62.27,62.3,62.22,62.28,248419.0,52.2446,52.2697,52.2026,52.253,248419.0
2020-08-27 09:30:00,62.5,62.53,62.25,62.28,188886.0,52.4375,52.4627,52.2278,52.253,188886.0
2020-08-27 09:35:00,62.27,62.44,62.24,62.3,100563.0,52.2446,52.3872,52.2194,52.2697,100563.0
2020-08-27 09:40:00,62.3,62.48,62.26,62.46,71667.0,52.2697,52.4208,52.2362,52.404,71667.0
2020-08-27 09:45:00,62.46,62.47,62.33,62.41,91245.0,52.404,52.4124,52.2949,52.362,91245.0
2020-08-27 09:50:00,62.4,62.56,62.4,62.55,79462.0,52.3536,52.4879,52.3536,52.4795,79462.0
2020-08-27 09:55:00,62.55,62.65,62.51,62.64,128909.0,52.4795,52.5634,52.4459,52.555,128909.0
2020-08-27 10:00:00,62.66,62.79,62.64,62.74,88886.0,52.5718,52.6808,52.555,52.6389,88886.0
2020-08-27 10:05:00,62.75,62.78,62.58,62.63,88518.0,52.6473,52.6725,52.5047,52.5466,88518.0
2020-08-27 10:10:00,62.62,62.69,62.47,62.56,111528.0,52.5382,52.5969,52.4124,52.4879,111528.0
2020-08-27 10:15:00,62.55,62.6,62.49,62.59,49166.0,52.4795,52.5214,52.4291,52.513,49166.0
2020-08-27 10:20:00,62.59,62.72,62.59,62.7,45824.0,52.513,52.6221,52.513,52.6053,45824.0
2020-08-27 10:25:00,62.7,62.79,62.66,62.71,92317.0,52.6053,52.6808,52.5718,52.6137,92317.0
2020-08-27 10:30:00,62.7,62.82,62.69,62.77,106293.0,52.6053,52.706,52.5969,52.6641,106293.0
2020-08-27 10:35:00,62.78,62.83,62.76,62.79,48328.0,52.6725,52.7144,52.6557,52.6808,48328.0
2020-08-27 10:40:00,62.78,62.85,62.78,62.8,55197.0,52.6725,52.7312,52.6725,52.6892,55197.0
2020-08-27 10:45:00,62.8,62.83,62.76,62.81,69693.0,52.6892,52.7144,52.6557,52.6976,69693.0
2020-08-27 10:50:00,62.8,62.84,62.75,62.83,53734.0,52.6892,52.7228,52.6473,52.7144,53734.0
2020-08-27 10:55:00,62.83,62.85,62.81,62.82,40775.0,52.7144,52.7312,52.6976,52.706,40775.0
2020-08-27 11:00:00,62.81,62.93,62.8,62.92,54612.0,52.6976,52.7983,52.6892,52.7899,54612.0
2020-08-27 11:05:00,62.91,62.96,62.87,62.88,59736.0,52.7815,52.8235,52.748,52.7564,59736.0
2020-08-27 11:10:00,62.88,62.95,62.87,62.93,62881.0,52.7564,52.8151,52.748,52.7983,62881.0
2020-08-27 11:15:00,62.93,62.93,62.88,62.91,86450.0,52.7983,52.7983,52.7564,52.7815,86450.0
2020-08-27 11:20:00,62.91,62.91,62.78,62.79,90262.0,52.7815,52.7815,52.6725,52.6808,90262.0
2020-08-27 11:25:00,62.79,62.79,62.67,62.67,64690.0,52.6808,52.6808,52.5802,52.5802,64690.0
2020-08-27 11:30:00,62.68,62.69,62.58,62.65,68180.0,52.5886,52.5969,52.5047,52.5634,68180.0
2020-08-27 11:35:00,62.65,62.72,62.61,62.71,56754.0,52.5634,52.6221,52.5298,52.6137,56754.0
2020-08-27 11:40:00,62.71,62.79,62.69,62.78,41552.0,52.6137,52.6808,52.5969,52.6725,41552.0
2020-08-27 11:45:00,62.78,62.79,62.71,62.71,48529.0,52.6725,52.6808,52.6137,52.6137,48529.0
2020-08-27 11:50:00,62.72,62.83,62.71,62.82,46640.0,52.6221,52.7144,52.6137,52.706,46640.0
2020-08-27 11:55:00,62.82,62.83,62.77,62.8,64047.0,52.706,52.7144,52.6641,52.6892,64047.0
2020-08-27 12:00:00,62.81,62.84,62.76,62.8,42348.0,52.6976,52.7228,52.6557,52.6892,42348.0
2020-08-27 12:05:00,62.79,62.8,62.73,62.74,32697.0,52.6808,52.6892,52.6305,52.6389,32697.0
2020-08-27 12:10:00,62.74,62.75,62.67,62.68,35777.0,52.6389,52.6473,52.5802,52.5886,35777.0
2020-08-27 12:15:00,62.68,62.7,62.63,62.68,46962.0,52.5886,52.6053,52.5466,52.5886,46962.0
2020-08-27 12:20:00,62.68,62.68,62.59,62.6,62541.0,52.5886,52.5886,52.513,52.5214,62541.0
2020-08-27 12:25:00,62.6,62.6,62.41,62.42,59953.0,52.5214,52.5214,52.362,52.3704,59953.0
2020-08-27 12:30:00,62.42,62.49,62.42,62.45,39677.0,52.3704,52.4291,52.3704,52.3956,39677.0
2020-08-27 12:35:00,62.46,62.48,62.37,62.44,63851.0,52.404,52.4208,52.3285,52.3872,63851.0
2020-08-27 12:40:00,62.43,62.55,62.41,62.55,89466.0,52.3788,52.4795,52.362,52.4795,89466.0
2020-08-27 12:45:00,62.54,62.58,62.52,62.53,59696.0,52.4711,52.5047,52.4543,52.4627,59696.0
2020-08-27 12:50:00,62.54,62.55,62.41,62.46,56074.0,52.4711,52.4795,52.362,52.404,56074.0
2020-08-27 12:55:00,62.46,62.5,62.39,62.45,90489.0,52.404,52.4375,52.3452,52.3956,90489.0
2020-08-27 13:00:00,62.44,62.45,62.31,62.36,47634.0,52.3872,52.3956,52.2781,52.3201,47634.0
2020-08-27 13:05:00,62.35,62.42,62.32,62.41,37912.0,52.3117,52.3704,52.2865,52.362,37912.0
2020-08-27 13:10:00,62.41,62.5,62.4,62.48,33839.0,52.362,52.4375,52.3536,52.4208,33839.0
2020-08-27 13:15:00,62.47,62.6,62.44,62.55,43912.0,52.4124,52.5214,52.3872,52.4795,43912.0
2020-08-27 13:20:00,62.55,62.65,62.54,62.63,75302.0,52.4795,52.5634,52.4711,52.5466,75302.0
2020-08-27 13:25:00,62.64,62.66,62.6,62.62,34124.0,52.555,52.5718,52.5214,52.5382,34124.0
2020-08-27 13:30:00,62.63,62.67,62.62,62.64,33677.0,52.5466,52.5802,52.5382,52.555,33677.0
2020-08-27 13:35:00,62.65,62.72,62.65,62.69,32905.0,52.5634,52.6221,52.5634,52.5969,32905.0
2020-08-27 13:40:00,62.69,62.7,62.64,62.67,32710.0,52.5969,52.6053,52.555,52.5802,32710.0
2020-08-27 13:45:00,62.67,62.72,62.67,62.69,27032.0,52.5802,52.6221,52.5802,52.5969,27032.0
2020-08-27 13:50:00,62.7,62.7,62.63,62.68,27475.0,52.6053,52.6053,52.5466,52.5886,27475.0
2020-08-27 13:55:00,62.66,62.81,62.66,62.81,33792.0,52.5718,52.6976,52.5718,52.6976,33792.0
2020-08-27 14:00:00,62.8,62.92,62.79,62.9,84940.0,52.6892,52.7899,52.6808,52.7731,84940.0
2020-08-27 14:05:00,62.89,62.89,62.82,62.84,21364.0,52.7647,52.7647,52.706,52.7228,21364.0
2020-08-27 14:10:00,62.85,62.85,62.76,62.8,32086.0,52.7312,52.7312,52.6557,52.6892,32086.0
2020-08-27 14:15:00,62.79,62.8,62.7,62.73,32452.0,52.6808,52.6892,52.6053,52.6305,32452.0
2020-08-27 14:20:00,62.73,62.77,62.71,62.75,46129.0,52.6305,52.6641,52.6137,52.6473,46129.0
2020-08-27 14:25:00,62.75,62.77,62.72,62.77,26291.0,52.6473,52.6641,52.6221,52.6641,26291.0
2020-08-27 14:30:00,62.77,62.82,62.76,62.78,27812.0,52.6641,52.706,52.6557,52.6725,27812.0
2020-08-27 14:35:00,62.78,62.79,62.73,62.76,39268.0,52.6725,52.6808,52.6305,52.6557,39268.0
2020-08-27 14:40:00,62.76,62.78,62.73,62.75,23715.0,52.6557,52.6725,52.6305,52.6473,23715.0
2020-08-27 14:45:00,62.76,62.8,62.75,62.75,35257.0,52.6557,52.6892,52.6473,52.6473,35257.0
2020-08-27 14:50:00,62.76,62.77,62.72,62.73,48387.0,52.6557,52.6641,52.6221,52.6305,48387.0
2020-08-27 14:55:00,62.72,62.72,62.68,62.7,18768.0,52.6221,52.6221,52.5886,52.6053,18768.0
2020-08-27 15:00:00,62.71,62.71,62.64,62.68,81731.0,52.6137,52.6137,52.555,52.5886,81731.0
2020-08-27 15:05:00,62.68,62.75,62.66,62.71,45034.0,52.5886,52.6473,52.5718,52.6137,45034.0
2020-08-27 15:10:00,62.72,62.73,62.62,62.63,61135.0,52.6221,52.6305,52.5382,52.5466,61135.0
2020-08-27 15:15:00,62.63,62.69,62.6,62.69,58810.0,52.5466,52.5969,52.5214,52.5969,58810.0
2020-08-27 15:20:00,62.68,62.71,62.67,62.71,76558.0,52.5886,52.6137,52.5802,52.6137,76558.0
2020-08-27 15:25:00,62.71,62.73,62.68,62.71,32378.0,52.6137,52.6305,52.5886,52.6137,32378.0
2020-08-27 15:30:00,62.72,62.73,62.64,62.67,54359.0,52.6221,52.6305,52.555,52.5802,54359.0
2020-08-27 15:35:00,62.67,62.67,62.59,62.62,52323.0,52.5802,52.5802,52.513,52.5382,52323.0
2020-08-27 15:40:00,62.61,62.64,62.58,62.59,47826.0,52.5298,52.555,52.5047,52.513,47826.0
2020-08-27 15:45:00,62.59,62.67,62.58,62.61,159192.0,52.513,52.5802,52.5047,52.5298,159192.0
2020-08-27 15:50:00,62.61,62.61,62.5,62.58,186275.0,52.5298,52.5298,52.4375,52.5047,186275.0
2020-08-27 15:55:00,62.58,62.62,62.51,62.53,287710.0,52.5047,52.5382,52.4459,52.4627,287710.0
2020-08-28 09:30:00,62.5,62.59,62.23,62.37,163360.0,52.4375,52.513,52.211,52.3285,163360.0
2020-08-28 09:35:00,62.37,62.44,62.34,62.41,52064.0,52.3285,52.3872,52.3033,52.362,52064.0
2020-08-28 09:40:00,62.42,62.51,62.4,62.49,69759.0,52.3704,52.4459,52.3536,52.4291,69759.0
2020-08-28 09:45:00,62.47,62.48,62.3,62.3,77580.0,52.4124,52.4208,52.2697,52.2697,77580.0
2020-08-28 09:50:00,62.3,62.35,62.25,62.32,63810.0,52.2697,52.3117,52.2278,52.2865,63810.0
2020-08-28 09:55:00,62.33,62.39,62.3,62.36,60394.0,52.2949,52.3452,52.2697,52.3201,60394.0
2020-08-28 10:00:00,62.36,62.37,62.24,62.29,68225.0,52.3201,52.3285,52.2194,52.2613,68225.0
2020-08-28 10:05:00,62.29,62.34,62.25,62.26,47783.0,52.2613,52.3033,52.2278,52.2362,47783.0
2020-08-28 10:10:00,62.26,62.29,62.24,62.25,51398.0,52.2362,52.2613,52.2194,52.2278,51398.0
2020-08-28 10:15:00,62.25,62.31,62.2,62.31,64081.0,52.2278,52.2781,52.1858,52.2781,64081.0
2020-08-28 10:20:00,62.3,62.31,62.25,62.28,62837.0,52.2697,52.2781,52.2278,52.253,62837.0
2020-08-28 10:25:00,62.27,62.28,62.13,62.14,47611.0,52.2446,52.253,52.1271,52.1355,47611.0
2020-08-28 10:30:00,62.13,62.18,62.11,62.18,103406.0,52.1271,52.1691,52.1103,52.1691,103406.0
2020-08-28 10:35:00,62.18,62.29,62.12,62.21,188311.0,52.1691,52.2613,52.1187,52.1942,188311.0
2020-08-28 10:40:00,62.23,62.26,62.19,62.19,79285.0,52.211,52.2362,52.1774,52.1774,79285.0
2020-08-28 10:45:00,62.19,62.23,62.18,62.2,31246.0,52.1774,52.211,52.1691,52.1858,31246.0
2020-08-28 10:50:00,62.2,62.2,62.12,62.17,45147.0,52.1858,52.1858,52.1187,52.1607,45147.0
2020-08-28 10:55:00,62.17,62.2,62.15,62.19,28201.0,52.1607,52.1858,52.1439,52.1774,28201.0
2020-08-28 11:00:00,62.19,62.2,62.06,62.13,46962.0,52.1774,52.1858,52.0684,52.1271,46962.0
2020-08-28 11:05:00,62.12,62.13,62.07,62.09,40051.0,52.1187,52.1271,52.0768,52.0935,40051.0
2020-08-28 11:10:00,62.08,62.13,62.08,62.13,35186.0,52.0852,52.1271,52.0852,52.1271,35186.0
2020-08-28 11:15:00,62.13,62.17,62.1,62.1,22977.0,52.1271,52.1607,52.1019,52.1019,22977.0
2020-08-28 11:20:00,62.1,62.18,62.1,62.12,57216.0,52.1019,52.1691,52.1019,52.1187,57216.0
2020-08-28 11:25:00,62.12,62.13,62.07,62.12,42021.0,52.1187,52.1271,52.0768,52.1187,42021.0
2020-08-28 11:30:00,62.11,62.12,62.03,62.03,56874.0,52.1103,52.1187,52.0432,52.0432,56874.0
2020-08-28 11:35:00,62.03,62.1,62.02,62.09,45698.0,52.0432,52.1019,52.0348,52.0935,45698.0
2020-08-28 11:40:00,62.09,62.12,62.07,62.11,29718.0,52.0935,52.1187,52.0768,52.1103,29718.0
2020-08-28 11:45:00,62.1,62.11,62.07,62.11,30166.0,52.1019,52.1103,52.0768,52.1103,30166.0
2020-08-28 11:50:00,62.1,62.14,62.09,62.1,36341.0,52.1019,52.1355,52.0935,52.1019,36341.0
2020-08-28 11:55:00,62.1,62.14,62.1,62.13,30186.0,52.1019,52.1355,52.1019,52.1271,30186.0
2020-08-28 12:00:00,62.14,62.15,62.07,62.08,31450.0,52.1355,52.1439,52.0768,52.0852,31450.0
2020-08-28 12:05:00,62.07,62.09,62.04,62.04,17868.0,52.0768,52.0935,52.0516,52.0516,17868.0
2020-08-28 12:10:00,62.05,62.06,62.01,62.05,27049.0,52.06,52.0684,52.0264,52.06,27049.0
2020-08-28 12:15:00,62.05,62.06,62.03,62.04,41612.0,52.06,52.0684,52.0432,52.0516,41612.0
2020-08-28 12:20:00,62.04,62.07,62.03,62.06,32156.0,52.0516,52.0768,52.0432,52.0684,32156.0
2020-08-28 12:25:00,62.05,62.06,62.0,62.01,34189.0,52.06,52.0684,52.018,52.0264,34189.0
2020-08-28 12:30:00,62.01,62.05,61.99,62.03,38646.0,52.0264,52.06,52.0096,52.0432,38646.0
2020-08-28 12:35:00,62.02,62.05,62.01,62.05,31861.0,52.0348,52.06,52.0264,52.06,31861.0
2020-08-28 12:40:00,62.05,62.12,62.04,62.1,45399.0,52.06,52.1187,52.0516,52.1019,45399.0
2020-08-28 12:45:00,62.1,62.15,62.09,62.14,67030.0,52.1019,52.1439,52.0935,52.1355,67030.0
2020-08-28 12:50:00,62.14,62.14,62.09,62.1,53126.0,52.1355,52.1355,52.0935,52.1019,53126.0
2020-08-28 12:55:00,62.09,62.15,62.08,62.14,45997.0,52.0935,52.1439,52.0852,52.1355,45997.0
2020-08-28 13:00:00,62.14,62.15,62.11,62.11,21004.0,52.1355,52.1439,52.1103,52.1103,21004.0
2020-08-28 13:05:00,62.12,62.14,62.11,62.14,31888.0,52.1187,52.1355,52.1103,52.1355,31888.0
2020-08-28 13:10:00,62.14,62.15,62.12,62.14,42157.0,52.1355,52.1439,52.1187,52.1355,42157.0
2020-08-28 13:15:00,62.13,62.14,62.09,62.13,35296.0,52.1271,52.1355,52.0935,52.1271,35296.0
2020-08-28 13:20:00,62.13,62.16,62.12,62.13,21191.0,52.1271,52.1523,52.1187,52.1271,21191.0
2020-08-28 13:25:00,62.12,62.12,62.05,62.06,28478.0,52.1187,52.1187,52.06,52.0684,28478.0
2020-08-28 13:30:00,62.06,62.11,62.06,62.09,42837.0,52.0684,52.1103,52.0684,52.0935,42837.0
2020-08-28 13:35:00,62.09,62.1,62.06,62.09,55911.0,52.0935,52.1019,52.0684,52.0935,55911.0
2020-08-28 13:40:00,62.09,62.11,62.07,62.08,23399.0,52.0935,52.1103,52.0768,52.0852,23399.0
2020-08-28 13:45:00,62.08,62.1,62.04,62.06,54426.0,52.0852,52.1019,52.0516,52.0684,54426.0
2020-08-28 13:50:00,62.05,62.08,62.0,62.02,46685.0,52.06,52.0852,52.018,52.0348,46685.0
2020-08-28 13:55:00,62.03,62.04,61.99,62.02,31581.0,52.0432,52.0516,52.0096,52.0348,31581.0
2020-08-28 14:00:00,62.01,62.02,61.96,61.97,54708.0,52.0264,52.0348,51.9845,51.9929,54708.0
2020-08-28 14:05:00,61.98,61.98,61.86,61.87,60034.0,52.0013,52.0013,51.9006,51.909,60034.0
2020-08-28 14:10:00,61.87,61.88,61.85,61.86,24601.0,51.909,51.9174,51.8922,51.9006,24601.0
2020-08-28 14:15:00,61.86,61.89,61.85,61.88,52807.0,51.9006,51.9257,51.8922,51.9174,52807.0
2020-08-28 14:20:00,61.88,61.9,61.87,61.89,25892.0,51.9174,51.9341,51.909,51.9257,25892.0
2020-08-28 14:25:00,61.88,61.93,61.87,61.91,47513.0,51.9174,51.9593,51.909,51.9425,47513.0
2020-08-28 14:30:00,61.91,61.95,61.89,61.93,24858.0,51.9425,51.9761,51.9257,51.9593,24858.0
2020-08-28 14:35:00,61.93,61.93,61.87,61.88,32384.0,51.9593,51.9593,51.909,51.9174,32384.0
2020-08-28 14:40:00,61.88,61.89,61.86,61.88,57376.0,51.9174,51.9257,51.9006,51.9174,57376.0
2020-08-28 14:45:00,61.87,61.9,61.86,61.89,39565.0,51.909,51.9341,51.9006,51.9257,39565.0
2020-08-28 14:50:00,61.88,61.97,61.88,61.97,40561.0,51.9174,51.9929,51.9174,51.9929,40561.0
2020-08-28 14:55:00,61.97,61.99,61.94,61.98,54719.0,51.9929,52.0096,51.9677,52.0013,54719.0
2020-08-28 15:00:00,61.99,62.05,61.98,62.05,40412.0,52.0096,52.06,52.0013,52.06,40412.0
2020-08-28 15:05:00,62.05,62.05,62.02,62.05,47755.0,52.06,52.06,52.0348,52.06,47755.0
2020-08-28 15:10:00,62.05,62.05,62.01,62.03,118423.0,52.06,52.06,52.0264,52.0432,118423.0
2020-08-28 15:15:00,62.03,62.07,61.99,62.04,101516.0,52.0432,52.0768,52.0096,52.0516,101516.0
2020-08-28 15:20:00,62.04,62.14,62.03,62.12,56708.0,52.0516,52.1355,52.0432,52.1187,56708.0
2020-08-28 15:25:00,62.12,62.13,62.06,62.07,40908.0,52.1187,52.1271,52.0684,52.0768,40908.0
2020-08-28 15:30:00,62.06,62.15,62.03,62.12,115271.0,52.0684,52.1439,52.0432,52.1187,115271.0
2020-08-28 15:35:00,62.13,62.15,62.09,62.14,58353.0,52.1271,52.1439,52.0935,52.1355,58353.0
2020-08-28 15:40:00,62.13,62.17,62.12,62.13,74245.0,52.1271,52.1607,52.1187,52.1271,74245.0
2020-08-28 15:45:00,62.14,62.19,62.11,62.19,108080.0,52.1355,52.1774,52.1103,52.1774,108080.0
2020-08-28 15:50:00,62.18,62.19,62.09,62.16,270016.0,52.1691,52.1774,52.0935,52.1523,270016.0
2020-08-28 15:55:00,62.17,62.38,62.15,62.37,555187.0,52.1607,52.3369,52.1439,52.3285,555187.0
2020-08-31 09:30:00,62.38,62.47,62.17,62.41,217488.0,52.3369,52.4124,52.1607,52.362,217488.0
2020-08-31 09:35:00,62.4,62.44,62.3,62.35,203972.0,52.3536,52.3872,52.2697,52.3117,203972.0
2020-08-31 09:40:00,62.36,62.41,62.17,62.32,186364.0,52.3201,52.362,52.1607,52.2865,186364.0
2020-08-31 09:45:00,62.31,62.36,62.1,62.16,95459.0,52.2781,52.3201,52.1019,52.1523,95459.0
2020-08-31 09:50:00,62.16,62.23,62.12,62.21,58968.0,52.1523,52.211,52.1187,52.1942,58968.0
2020-08-31 09:55:00,62.21,62.32,62.18,62.19,110027.0,52.1942,52.2865,52.1691,52.1774,110027.0
2020-08-31 10:00:00,62.19,62.21,62.13,62.13,63799.0,52.1774,52.1942,52.1271,52.1271,63799.0
2020-08-31 10:05:00,62.13,62.16,62.05,62.07,63166.0,52.1271,52.1523,52.06,52.0768,63166.0
2020-08-31 10:10:00,62.09,62.12,62.03,62.03,49213.0,52.0935,52.1187,52.0432,52.0432,49213.0
2020-08-31 10:15:00,62.03,62.03,61.95,62.01,275549.0,52.0432,52.0432,51.9761,52.0264,275549.0
2020-08-31 10:20:00,62.02,62.09,61.99,62.07,52040.0,52.0348,52.0935,52.0096,52.0768,52040.0
2020-08-31 10:25:00,62.06,62.07,62.01,62.04,79975.0,52.0684,52.0768,52.0264,52.0516,79975.0
2020-08-31 10:30:00,62.05,62.25,62.04,62.25,156552.0,52.06,52.2278,52.0516,52.2278,156552.0
2020-08-31 10:35:00,62.25,62.28,62.22,62.24,72865.0,52.2278,52.253,52.2026,52.2194,72865.0
2020-08-31 10:40:00,62.23,62.31,62.21,62.28,89678.0,52.211,52.2781,52.1942,52.253,89678.0
2020-08-31 10:45:00,62.27,62.42,62.23,62.41,86418.0,52.2446,52.3704,52.211,52.362,86418.0
2020-08-31 10:50:00,62.41,62.43,62.32,62.36,92178.0,52.362,52.3788,52.2865,52.3201,92178.0
2020-08-31 10:55:00,62.36,62.53,62.34,62.47,114110.0,52.3201,52.4627,52.3033,52.4124,114110.0
2020-08-31 11:00:00,62.47,62.61,62.43,62.6,115345.0,52.4124,52.5298,52.3788,52.5214,115345.0
2020-08-31 11:05:00,62.59,62.65,62.52,62.57,120801.0,52.513,52.5634,52.4543,52.4963,120801.0
2020-08-31 11:10:00,62.57,62.66,62.57,62.63,51337.0,52.4963,52.5718,52.4963,52.5466,51337.0
2020-08-31 11:15:00,62.63,62.66,62.57,62.58,86036.0,52.5466,52.5718,52.4963,52.5047,86036.0
2020-08-31 11:20:00,62.57,62.58,62.42,62.44,67637.0,52.4963,52.5047,52.3704,52.3872,67637.0
2020-08-31 11:25:00,62.45,62.46,62.37,62.37,51854.0,52.3956,52.404,52.3285,52.3285,51854.0
2020-08-31 11:30:00,62.38,62.42,62.31,62.41,159480.0,52.3369,52.3704,52.2781,52.362,159480.0
2020-08-31 11:35:00,62.42,62.49,62.38,62.48,88388.0,52.3704,52.4291,52.3369,52.4208,88388.0
2020-08-31 11:40:00,62.47,62.49,62.43,62.46,100792.0,52.4124,52.4291,52.3788,52.404,100792.0
2020-08-31 11:45:00,62.46,62.46,62.4,62.41,59744.0,52.404,52.404,52.3536,52.362,59744.0
2020-08-31 11:50:00,62.41,62.44,62.38,62.41,34538.0,52.362,52.3872,52.3369,52.362,34538.0
2020-08-31 11:55:00,62.41,62.47,62.39,62.45,46439.0,52.362,52.4124,52.3452,52.3956,46439.0
2020-08-31 12:00:00,62.45,62.46,62.38,62.43,50688.0,52.3956,52.404,52.3369,52.3788,50688.0
2020-08-31 12:05:00,62.42,62.54,62.42,62.5,88219.0,52.3704,52.4711,52.3704,52.4375,88219.0
2020-08-31 12:10:00,62.5,62.54,62.46,62.49,34722.0,52.4375,52.4711,52.404,52.4291,34722.0
2020-08-31 12:15:00,62.49,62.57,62.47,62.57,42447.0,52.4291,52.4963,52.4124,52.4963,42447.0
2020-08-31 12:20:00,62.57,62.61,62.52,62.55,46707.0,52.4963,52.5298,52.4543,52.4795,46707.0
2020-08-31 12:25:00,62.54,62.57,62.53,62.56,29259.0,52.4711,52.4963,52.4627,52.4879,29259.0
2020-08-31 12:30:00,62.55,62.61,62.55,62.6,37332.0,52.4795,52.5298,52.4795,52.5214,37332.0
2020-08-31 12:35:00,62.6,62.63,62.59,62.63,35537.0,52.5214,52.5466,52.513,52.5466,35537.0
2020-08-31 12:40:00,62.63,62.64,62.56,62.57,35627.0,52.5466,52.555,52.4879,52.4963,35627.0
2020-08-31 12:45:00,62.58,62.6,62.54,62.55,25820.0,52.5047,52.5214,52.4711,52.4795,25820.0
2020-08-31 12:50:00,62.55,62.59,62.54,62.58,18609.0,52.4795,52.513,52.4711,52.5047,18609.0
2020-08-31 12:55:00,62.58,62.58,62.51,62.52,71173.0,52.5047,52.5047,52.4459,52.4543,71173.0
2020-08-31 13:00:00,62.52,62.52,62.43,62.45,73479.0,52.4543,52.4543,52.3788,52.3956,73479.0
2020-08-31 13:05:00,62.45,62.46,62.32,62.32,150847.0,52.3956,52.404,52.2865,52.2865,150847.0
2020-08-31 13:10:00,62.32,62.36,62.26,62.26,248896.0,52.2865,52.3201,52.2362,52.2362,248896.0
2020-08-31 13:15:00,62.27,62.34,62.27,62.31,187074.0,52.2446,52.3033,52.2446,52.2781,187074.0
2020-08-31 13:20:00,62.31,62.45,62.3,62.45,70708.0,52.2781,52.3956,52.2697,52.3956,70708.0
2020-08-31 13:25:00,62.44,62.54,62.42,62.54,63117.0,52.3872,52.4711,52.3704,52.4711,63117.0
2020-08-31 13:30:00,62.53,62.6,62.53,62.58,65091.0,52.4627,52.5214,52.4627,52.5047,65091.0
2020-08-31 13:35:00,62.58,62.58,62.53,62.54,28638.0,52.5047,52.5047,52.4627,52.4711,28638.0
2020-08-31 13:40:00,62.55,62.58,62.54,62.56,31140.0,52.4795,52.5047,52.4711,52.4879,31140.0
2020-08-31 13:45:00,62.55,62.61,62.54,62.6,34103.0,52.4795,52.5298,52.4711,52.5214,34103.0
2020-08-31 13:50:00,62.6,62.63,62.59,62.61,43313.0,52.5214,52.5466,52.513,52.5298,43313.0
2020-08-31 13:55:00,62.61,62.61,62.54,62.56,30383.0,52.5298,52.5298,52.4711,52.4879,30383.0
2020-08-31 14:00:00,62.57,62.67,62.56,62.63,49059.0,52.4963,52.5802,52.4879,52.5466,49059.0
2020-08-31 14:05:00,62.64,62.69,62.62,62.68,36957.0,52.555,52.5969,52.5382,52.5886,36957.0
2020-08-31 14:10:00,62.68,62.78,62.67,62.77,441051.0,52.5886,52.6725,52.5802,52.6641,441051.0
2020-08-31 14:15:00,62.77,62.77,62.69,62.72,779631.0,52.6641,52.6641,52.5969,52.6221,779631.0
2020-08-31 14:20:00,62.72,62.8,62.66,62.77,392178.0,52.6221,52.6892,52.5718,52.6641,392178.0
2020-08-31 14:25:00,62.77,62.77,62.72,62.74,180217.0,52.6641,52.6641,52.6221,52.6389,180217.0
2020-08-31 14:30:00,62.73,62.76,62.63,62.66,190327.0,52.6305,52.6557,52.5466,52.5718,190327.0
2020-08-31 14:35:00,62.66,62.73,62.64,62.69,134238.0,52.5718,52.6305,52.555,52.5969,134238.0
2020-08-31 14:40:00,62.7,62.72,62.65,62.69,119402.0,52.6053,52.6221,52.5634,52.5969,119402.0
2020-08-31 14:45:00,62.69,62.73,62.66,62.69,129614.0,52.5969,52.6305,52.5718,52.5969,129614.0
2020-08-31 14:50:00,62.69,62.71,62.66,62.69,52792.0,52.5969,52.6137,52.5718,52.5969,52792.0
2020-08-31 14:55:00,62.69,62.7,62.66,62.69,61920.0,52.5969,52.6053,52.5718,52.5969,61920.0
2020-08-31 15:00:00,62.69,62.71,62.64,62.66,66500.0,52.5969,52.6137,52.555,52.5718,66500.0
2020-08-31 15:05:00,62.66,62.66,62.59,62.6,47682.0,52.5718,52.5718,52.513,52.5214,47682.0
2020-08-31 15:10:00,62.6,62.65,62.54,62.56,39513.0,52.5214,52.5634,52.4711,52.4879,39513.0
2020-08-31 15:15:00,62.55,62.56,62.5,62.5,44678.0,52.4795,52.4879,52.4375,52.4375,44678.0
2020-08-31 15:20:00,62.5,62.52,62.48,62.5,61217.0,52.4375,52.4543,52.4208,52.4375,61217.0
2020-08-31 15:25:00,62.49,62.54,62.47,62.54,104867.0,52.4291,52.4711,52.4124,52.4711,104867.0
2020-08-31 15:30:00,62.53,62.55,62.43,62.44,65282.0,52.4627,52.4795,52.3788,52.3872,65282.0
2020-08-31 15:35:00,62.45,62.49,62.36,62.4,103011.0,52.3956,52.4291,52.3201,52.3536,103011.0
2020-08-31 15:40:00,62.39,62.42,62.35,62.38,132470.0,52.3452,52.3704,52.3117,52.3369,132470.0
2020-08-31 15:45:00,62.38,62.52,62.37,62.51,146726.0,52.3369,52.4543,52.3285,52.4459,146726.0
2020-08-31 15:50:00,62.5,62.5,62.37,62.38,329211.0,52.4375,52.4375,52.3285,52.3369,329211.0
2020-08-31 15:55:00,62.38,62.39,62.18,62.22,1250303.0,52.3369,52.3452,52.1691,52.2026,1250303.0
2020-09-01 09:30:00,62.14,62.26,62.0,62.21,263148.0,52.1355,52.2362,52.018,52.1942,263148.0
2020-09-01 09:35:00,62.2,62.26,61.95,61.96,103049.0,52.1858,52.2362,51.9761,51.9845,103049.0
2020-09-01 09:40:00,61.97,61.98,61.77,61.91,166767.0,51.9929,52.0013,51.8251,51.9425,166767.0
2020-09-01 09:45:00,61.91,61.97,61.84,61.89,118488.0,51.9425,51.9929,51.8838,51.9257,118488.0
2020-09-01 09:50:00,61.9,61.9,61.63,61.68,126715.0,51.9341,51.9341,51.7076,51.7496,126715.0
2020-09-01 09:55:00,61.68,61.74,61.61,61.65,147487.0,51.7496,51.7999,51.6908,51.7244,147487.0
2020-09-01 10:00:00,61.65,61.66,61.51,61.52,93462.0,51.7244,51.7328,51.6069,51.6153,93462.0
2020-09-01 10:05:00,61.52,61.53,61.14,61.18,437070.0,51.6153,51.6237,51.2965,51.3301,437070.0
2020-09-01 10:10:00,61.18,61.38,61.15,61.38,369750.0,51.3301,51.4979,51.3049,51.4979,369750.0
2020-09-01 10:15:00,61.39,61.5,61.3,61.31,174489.0,51.5062,51.5985,51.4307,51.4391,174489.0
2020-09-01 10:20:00,61.3,61.34,61.16,61.21,305615.0,51.4307,51.4643,51.3133,51.3552,305615.0
2020-09-01 10:25:00,61.21,61.3,61.17,61.23,112260.0,51.3552,51.4307,51.3217,51.372,112260.0
2020-09-01 10:30:00,61.23,61.28,61.16,61.17,50642.0,51.372,51.414,51.3133,51.3217,50642.0
2020-09-01 10:35:00,61.17,61.26,61.16,61.26,79633.0,51.3217,51.3972,51.3133,51.3972,79633.0
2020-09-01 10:40:00,61.26,61.26,61.09,61.11,76075.0,51.3972,51.3972,51.2545,51.2713,76075.0
2020-09-01 10:45:00,61.1,61.17,61.09,61.1,51470.0,51.2629,51.3217,51.2545,51.2629,51470.0
2020-09-01 10:50:00,61.1,61.1,61.01,61.03,59669.0,51.2629,51.2629,51.1874,51.2042,59669.0
2020-09-01 10:55:00,61.03,61.05,60.9,60.92,145971.0,51.2042,51.221,51.0951,51.1119,145971.0
2020-09-01 11:00:00,60.93,61.03,60.92,60.98,67396.0,51.1203,51.2042,51.1119,51.1623,67396.0
2020-09-01 11:05:00,60.98,61.05,60.94,60.97,141877.0,51.1623,51.221,51.1287,51.1539,141877.0
2020-09-01 11:10:00,60.96,60.96,60.86,60.87,85265.0,51.1455,51.1455,51.0616,51.07,85265.0
2020-09-01 11:15:00,60.87,60.95,60.84,60.87,108977.0,51.07,51.1371,51.0448,51.07,108977.0
2020-09-01 11:20:00,60.86,60.9,60.78,60.8,88717.0,51.0616,51.0951,50.9945,51.0112,88717.0
2020-09-01 11:25:00,60.8,60.85,60.77,60.84,59060.0,51.0112,51.0532,50.9861,51.0448,59060.0
2020-09-01 11:30:00,60.84,60.94,60.81,60.87,61726.0,51.0448,51.1287,51.0196,51.07,61726.0
2020-09-01 11:35:00,60.87,60.87,60.76,60.78,74168.0,51.07,51.07,50.9777,50.9945,74168.0
2020-09-01 11:40:00,60.77,60.8,60.69,60.8,114052.0,50.9861,51.0112,50.9189,51.0112,114052.0
2020-09-01 11:45:00,60.79,60.83,60.71,60.77,69475.0,51.0028,51.0364,50.9357,50.9861,69475.0
2020-09-01 11:50:00,60.77,60.79,60.69,60.73,50308.0,50.9861,51.0028,50.9189,50.9525,50308.0
2020-09-01 11:55:00,60.73,60.75,60.7,60.75,43626.0,50.9525,50.9693,50.9273,50.9693,43626.0
2020-09-01 12:00:00,60.75,60.82,60.7,60.81,150761.0,50.9693,51.028,50.9273,51.0196,150761.0
2020-09-01 12:05:00,60.8,60.84,60.73,60.82,53515.0,51.0112,51.0448,50.9525,51.028,53515.0
2020-09-01 12:10:00,60.82,60.91,60.78,60.9,73666.0,51.028,51.1035,50.9945,51.0951,73666.0
2020-09-01 12:15:00,60.9,61.01,60.88,61.01,92928.0,51.0951,51.1874,51.0784,51.1874,92928.0
2020-09-01 12:20:00,61.02,61.09,61.01,61.08,111013.0,51.1958,51.2545,51.1874,51.2462,111013.0
2020-09-01 12:25:00,61.08,61.1,61.03,61.1,82555.0,51.2462,51.2629,51.2042,51.2629,82555.0
2020-09-01 12:30:00,61.09,61.12,61.06,61.08,70151.0,51.2545,51.2797,51.2294,51.2462,70151.0
2020-09-01 12:35:00,61.08,61.09,61.05,61.07,47011.0,51.2462,51.2545,51.221,51.2378,47011.0
2020-09-01 12:40:00,61.08,61.08,60.98,60.99,181829.0,51.2462,51.2462,51.1623,51.1706,181829.0
2020-09-01 12:45:00,60.99,61.05,60.84,60.85,478494.0,51.1706,51.221,51.0448,51.0532,478494.0
2020-09-01 12:50:00,60.84,60.91,60.83,60.85,150940.0,51.0448,51.1035,51.0364,51.0532,150940.0
2020-09-01 12:55:00,60.86,60.89,60.85,60.88,48034.0,51.0616,51.0867,51.0532,51.0784,48034.0
2020-09-01 13:00:00,60.87,60.88,60.84,60.85,53103.0,51.07,51.0784,51.0448,51.0532,53103.0
2020-09-01 13:05:00,60.86,60.92,60.84,60.92,147463.0,51.0616,51.1119,51.0448,51.1119,147463.0
2020-09-01 13:10:00,60.91,60.93,60.77,60.8,75852.0,51.1035,51.1203,50.9861,51.0112,75852.0
2020-09-01 13:15:00,60.8,60.87,60.79,60.83,66183.0,51.0112,51.07,51.0028,51.0364,66183.0
2020-09-01 13:20:00,60.82,60.85,60.79,60.82,53141.0,51.028,51.0532,51.0028,51.028,53141.0
2020-09-01 13:25:00,60.81,60.87,60.8,60.82,92976.0,51.0196,51.07,51.0112,51.028,92976.0
2020-09-01 13:30:00,60.82,60.91,60.81,60.89,82970.0,51.028,51.1035,51.0196,51.0867,82970.0
2020-09-01 13:35:00,60.89,60.93,60.87,60.92,79599.0,51.0867,51.1203,51.07,51.1119,79599.0
2020-09-01 13:40:00,60.93,60.93,60.85,60.88,32884.0,51.1203,51.1203,51.0532,51.0784,32884.0
2020-09-01 13:45:00,60.88,60.9,60.87,60.9,40417.0,51.0784,51.0951,51.07,51.0951,40417.0
2020-09-01 13:50:00,60.89,60.89,60.82,60.83,60721.0,51.0867,51.0867,51.028,51.0364,60721.0
2020-09-01 13:55:00,60.82,60.91,60.82,60.9,46231.0,51.028,51.1035,51.028,51.0951,46231.0
2020-09-01 14:00:00,60.91,61.05,60.9,61.05,82536.0,51.1035,51.221,51.0951,51.221,82536.0
2020-09-01 14:05:00,61.05,61.06,61.01,61.04,41719.0,51.221,51.2294,51.1874,51.2126,41719.0
2020-09-01 14:10:00,61.05,61.1,61.02,61.04,38621.0,51.221,51.2629,51.1958,51.2126,38621.0
2020-09-01 14:15:00,61.04,61.04,60.9,60.92,126990.0,51.2126,51.2126,51.0951,51.1119,126990.0
2020-09-01 14:20:00,60.92,60.95,60.88,60.95,225551.0,51.1119,51.1371,51.0784,51.1371,225551.0
2020-09-01 14:25:00,60.95,60.95,60.85,60.87,52091.0,51.1371,51.1371,51.0532,51.07,52091.0
2020-09-01 14:30:00,60.87,60.87,60.8,60.8,64495.0,51.07,51.07,51.0112,51.0112,64495.0
2020-09-01 14:35:00,60.8,60.82,60.77,60.78,79272.0,51.0112,51.028,50.9861,50.9945,79272.0
2020-09-01 14:40:00,60.77,60.79,60.73,60.75,84753.0,50.9861,51.0028,50.9525,50.9693,84753.0
2020-09-01 14:45:00,60.75,60.82,60.74,60.77,75082.0,50.9693,51.028,50.9609,50.9861,75082.0
2020-09-01 14:50:00,60.77,60.79,60.75,60.79,57147.0,50.9861,51.0028,50.9693,51.0028,57147.0
2020-09-01 14:55:00,60.79,60.85,60.78,60.83,52106.0,51.0028,51.0532,50.9945,51.0364,52106.0
2020-09-01 15:00:00,60.82,60.83,60.78,60.81,43437.0,51.028,51.0364,50.9945,51.0196,43437.0
2020-09-01 15:05:00,60.82,60.87,60.79,60.79,60107.0,51.028,51.07,51.0028,51.0028,60107.0
2020-09-01 15:10:00,60.8,60.8,60.71,60.72,64919.0,51.0112,51.0112,50.9357,50.9441,64919.0
2020-09-01 15:15:00,60.72,60.75,60.7,60.73,132131.0,50.9441,50.9693,50.9273,50.9525,132131.0
2020-09-01 15:20:00,60.73,60.78,60.72,60.78,56373.0,50.9525,50.9945,50.9441,50.9945,56373.0
2020-09-01 15:25:00,60.78,60.78,60.73,60.75,93640.0,50.9945,50.9945,50.9525,50.9693,93640.0
2020-09-01 15:30:00,60.75,60.8,60.74,60.76,75346.0,50.9693,51.0112,50.9609,50.9777,75346.0
2020-09-01 15:35:00,60.76,60.84,60.75,60.83,358851.0,50.9777,51.0448,50.9693,51.0364,358851.0
2020-09-01 15:40:00,60.82,60.91,60.81,60.91,96765.0,51.028,51.1035,51.0196,51.1035,96765.0
2020-09-01 15:45:00,60.91,60.98,60.88,60.92,142464.0,51.1035,51.1623,51.0784,51.1119,142464.0
2020-09-01 15:50:00,60.92,60.93,60.81,60.89,177097.0,51.1119,51.1203,51.0196,51.0867,177097.0
2020-09-01 15:55:00,60.89,61.0,60.85,60.98,788170.0,51.0867,51.179,51.0532,51.1623,788170.0
2020-09-02 09:30:00,60.79,60.99,60.5,60.52,413611.0,51.0028,51.1706,50.7595,50.7763,413611.0
2020-09-02 09:35:00,60.5,60.81,60.46,60.8,422815.0,50.7595,51.0196,50.726,51.0112,422815.0
2020-09-02 09:40:00,60.81,61.3,60.77,61.15,129296.0,51.0196,51.4307,50.9861,51.3049,129296.0
2020-09-02 09:45:00,61.16,61.45,61.16,61.29,123804.0,51.3133,51.5566,51.3133,51.4223,123804.0
2020-09-02 09:50:00,61.29,61.52,61.21,61.45,228370.0,51.4223,51.6153,51.3552,51.5566,228370.0
2020-09-02 09:55:00,61.45,61.63,61.36,61.49,183284.0,51.5566,51.7076,51.4811,51.5901,183284.0
2020-09-02 10:00:00,61.49,61.55,61.36,61.49,125460.0,51.5901,51.6405,51.4811,51.5901,125460.0
2020-09-02 10:05:00,61.5,61.63,61.4,61.4,103211.0,51.5985,51.7076,51.5146,51.5146,103211.0
2020-09-02 10:10:00,61.39,61.48,61.32,61.43,90869.0,51.5062,51.5818,51.4475,51.5398,90869.0
2020-09-02 10:15:00,61.42,61.48,61.32,61.41,67637.0,51.5314,51.5818,51.4475,51.523,67637.0
2020-09-02 10:20:00,61.41,61.41,61.33,61.38,63715.0,51.523,51.523,51.4559,51.4979,63715.0
2020-09-02 10:25:00,61.38,61.49,61.33,61.33,56895.0,51.4979,51.5901,51.4559,51.4559,56895.0
2020-09-02 10:30:00,61.34,61.52,61.33,61.42,360023.0,51.4643,51.6153,51.4559,51.5314,360023.0
2020-09-02 10:35:00,61.43,61.58,61.42,61.53,233086.0,51.5398,51.6657,51.5314,51.6237,233086.0
2020-09-02 10:40:00,61.54,61.56,61.35,61.4,109738.0,51.6321,51.6489,51.4727,51.5146,109738.0
2020-09-02 10:45:00,61.4,61.44,61.37,61.41,93105.0,51.5146,51.5482,51.4895,51.523,93105.0
2020-09-02 10:50:00,61.4,61.47,61.35,61.41,106649.0,51.5146,51.5734,51.4727,51.523,106649.0
2020-09-02 10:55:00,61.41,61.45,61.37,61.44,123362.0,51.523,51.5566,51.4895,51.5482,123362.0
2020-09-02 11:00:00,61.45,61.47,61.38,61.4,61786.0,51.5566,51.5734,51.4979,51.5146,61786.0
2020-09-02 11:05:00,61.4,61.4,61.3,61.39,122246.0,51.5146,51.5146,51.4307,51.5062,122246.0
2020-09-02 11:10:00,61.4,61.45,61.31,61.39,80400.0,51.5146,51.5566,51.4391,51.5062,80400.0
2020-09-02 11:15:00,61.4,61.44,61.37,61.42,128619.0,51.5146,51.5482,51.4895,51.5314,128619.0
2020-09-02 11:20:00,61.43,61.47,61.39,61.46,92780.0,51.5398,51.5734,51.5062,51.565,92780.0
2020-09-02 11:25:00,61.46,61.51,61.39,61.48,157994.0,51.565,51.6069,51.5062,51.5818,157994.0
2020-09-02 11:30:00,61.49,61.52,61.43,61.45,114995.0,51.5901,51.6153,51.5398,51.5566,114995.0
2020-09-02 11:35:00,61.45,61.58,61.43,61.5,188561.0,51.5566,51.6657,51.5398,51.5985,188561.0
2020-09-02 11:40:00,61.5,61.55,61.43,61.5,176064.0,51.5985,51.6405,51.5398,51.5985,176064.0
2020-09-02 11:45:00,61.5,61.66,61.48,61.59,78058.0,51.5985,51.7328,51.5818,51.674,78058.0
2020-09-02 11:50:00,61.6,61.62,61.49,61.52,68315.0,51.6824,51.6992,51.5901,51.6153,68315.0
2020-09-02 11:55:00,61.53,61.57,61.48,61.48,54639.0,51.6237,51.6573,51.5818,51.5818,54639.0
2020-09-02 12:00:00,61.49,61.53,61.45,61.46,60615.0,51.5901,51.6237,51.5566,51.565,60615.0
2020-09-02 12:05:00,61.46,61.49,61.44,61.49,47648.0,51.565,51.5901,51.5482,51.5901,47648.0
2020-09-02 12:10:00,61.48,61.49,61.43,61.47,30588.0,51.5818,51.5901,51.5398,51.5734,30588.0
2020-09-02 12:15:00,61.47,61.47,61.41,61.45,59064.0,51.5734,51.5734,51.523,51.5566,59064.0
2020-09-02 12:20:00,61.45,61.45,61.42,61.43,55072.0,51.5566,51.5566,51.5314,51.5398,55072.0
2020-09-02 12:25:00,61.43,61.45,61.4,61.45,50871.0,51.5398,51.5566,51.5146,51.5566,50871.0
2020-09-02 12:30:00,61.45,61.46,61.41,61.45,42321.0,51.5566,51.565,51.523,51.5566,42321.0
2020-09-02 12:35:00,61.45,61.49,61.42,61.44,361335.0,51.5566,51.5901,51.5314,51.5482,361335.0
2020-09-02 12:40:00,61.44,61.45,61.4,61.43,56565.0,51.5482,51.5566,51.5146,51.5398,56565.0
2020-09-02 12:45:00,61.42,61.48,61.41,61.45,79254.0,51.5314,51.5818,51.523,51.5566,79254.0
2020-09-02 12:50:00,61.46,61.49,61.44,61.46,63037.0,51.565,51.5901,51.5482,51.565,63037.0
2020-09-02 12:55:00,61.46,61.47,61.43,61.45,97908.0,51.565,51.5734,51.5398,51.5566,97908.0
2020-09-02 13:00:00,61.45,61.54,61.43,61.52,102415.0,51.5566,51.6321,51.5398,51.6153,102415.0
2020-09-02 13:05:00,61.53,61.53,61.45,61.5,60242.0,51.6237,51.6237,51.5566,51.5985,60242.0
2020-09-02 13:10:00,61.5,61.51,61.39,61.4,94254.0,51.5985,51.6069,51.5062,51.5146,94254.0
2020-09-02 13:15:00,61.4,61.42,61.36,61.37,72600.0,51.5146,51.5314,51.4811,51.4895,72600.0
2020-09-02 13:20:00,61.37,61.4,61.34,61.37,47210.0,51.4895,51.5146,51.4643,51.4895,47210.0
2020-09-02 13:25:00,61.37,61.38,61.28,61.28,36400.0,51.4895,51.4979,51.414,51.414,36400.0
2020-09-02 13:30:00,61.28,61.3,61.16,61.18,80790.0,51.414,51.4307,51.3133,51.3301,80790.0
2020-09-02 13:35:00,61.19,61.24,61.14,61.14,62228.0,51.3384,51.3804,51.2965,51.2965,62228.0
2020-09-02 13:40:00,61.14,61.17,61.09,61.1,102793.0,51.2965,51.3217,51.2545,51.2629,102793.0
2020-09-02 13:45:00,61.11,61.19,61.1,61.15,62826.0,51.2713,51.3384,51.2629,51.3049,62826.0
2020-09-02 13:50:00,61.16,61.18,61.1,61.12,50558.0,51.3133,51.3301,51.2629,51.2797,50558.0
2020-09-02 13:55:00,61.11,61.12,61.06,61.08,93034.0,51.2713,51.2797,51.2294,51.2462,93034.0
2020-09-02 14:00:00,61.08,61.12,61.02,61.08,262129.0,51.2462,51.2797,51.1958,51.2462,262129.0
2020-09-02 14:05:00,61.08,61.16,61.07,61.14,100722.0,51.2462,51.3133,51.2378,51.2965,100722.0
2020-09-02 14:10:00,61.14,61.19,61.13,61.18,69410.0,51.2965,51.3384,51.2881,51.3301,69410.0
2020-09-02 14:15:00,61.19,61.24,61.17,61.23,110514.0,51.3384,51.3804,51.3217,51.372,110514.0
2020-09-02 14:20:00,61.22,61.26,61.18,61.19,98275.0,51.3636,51.3972,51.3301,51.3384,98275.0
2020-09-02 14:25:00,61.18,61.25,61.18,61.2,71788.0,51.3301,51.3888,51.3301,51.3468,71788.0
2020-09-02 14:30:00,61.21,61.29,61.19,61.24,42272.0,51.3552,51.4223,51.3384,51.3804,42272.0
2020-09-02 14:35:00,61.25,61.25,61.17,61.2,49051.0,51.3888,51.3888,51.3217,51.3468,49051.0
2020-09-02 14:40:00,61.2,61.24,61.2,61.23,36915.0,51.3468,51.3804,51.3468,51.372,36915.0
2020-09-02 14:45:00,61.23,61.26,61.2,61.23,65335.0,51.372,51.3972,51.3468,51.372,65335.0
2020-09-02 14:50:00,61.24,61.33,61.22,61.32,86423.0,51.3804,51.4559,51.3636,51.4475,86423.0
2020-09-02 14:55:00,61.32,61.34,61.26,61.34,70065.0,51.4475,51.4643,51.3972,51.4643,70065.0
2020-09-02 15:00:00,61.33,61.38,61.31,61.36,63159.0,51.4559,51.4979,51.4391,51.4811,63159.0
2020-09-02 15:05:00,61.36,61.37,61.3,61.35,78801.0,51.4811,51.4895,51.4307,51.4727,78801.0
2020-09-02 15:10:00,61.36,61.53,61.35,61.51,94301.0,51.4811,51.6237,51.4727,51.6069,94301.0
2020-09-02 15:15:00,61.51,61.56,61.48,61.56,61443.0,51.6069,51.6489,51.5818,51.6489,61443.0
2020-09-02 15:20:00,61.56,61.62,61.55,61.61,74109.0,51.6489,51.6992,51.6405,51.6908,74109.0
2020-09-02 15:25:00,61.61,61.63,61.58,61.61,74219.0,51.6908,51.7076,51.6657,51.6908,74219.0
2020-09-02 15:30:00,61.6,61.75,61.59,61.73,121288.0,51.6824,51.8083,51.674,51.7915,121288.0
2020-09-02 15:35:00,61.73,61.78,61.69,61.77,120289.0,51.7915,51.8335,51.7579,51.8251,120289.0
2020-09-02 15:40:00,61.78,61.82,61.74,61.76,171523.0,51.8335,51.867,51.7999,51.8167,171523.0
2020-09-02 15:45:00,61.76,61.76,61.68,61.73,255943.0,51.8167,51.8167,51.7496,51.7915,255943.0
2020-09-02 15:50:00,61.73,61.76,61.63,61.72,344553.0,51.7915,51.8167,51.7076,51.7831,344553.0
2020-09-02 15:55:00,61.72,61.78,61.49,61.61,987176.0,51.7831,51.8335,51.5901,51.6908,987176.0
2020-09-03 09:30:00,61.62,61.99,61.54,61.73,212598.0,51.6992,52.0096,51.6321,51.7915,212598.0
2020-09-03 09:35:00,61.73,61.73,61.33,61.38,78723.0,51.7915,51.7915,51.4559,51.4979,78723.0
2020-09-03 09:40:00,61.38,61.56,61.34,61.48,124686.0,51.4979,51.6489,51.4643,51.5818,124686.0
2020-09-03 09:45:00,61.49,62.02,61.47,61.88,203134.0,51.5901,52.0348,51.5734,51.9174,203134.0
2020-09-03 09:50:00,61.88,61.97,61.78,61.91,89647.0,51.9174,51.9929,51.8335,51.9425,89647.0
2020-09-03 09:55:00,61.89,61.95,61.8,61.95,212603.0,51.9257,51.9761,51.8502,51.9761,212603.0
2020-09-03 10:00:00,61.95,61.95,61.65,61.74,67222.0,51.9761,51.9761,51.7244,51.7999,67222.0
2020-09-03 10:05:00,61.74,61.87,61.67,61.67,61862.0,51.7999,51.909,51.7412,51.7412,61862.0
2020-09-03 10:10:00,61.67,61.69,61.58,61.61,76487.0,51.7412,51.7579,51.6657,51.6908,76487.0
2020-09-03 10:15:00,61.62,61.69,61.57,61.6,114439.0,51.6992,51.7579,51.6573,51.6824,114439.0
2020-09-03 10:20:00,61.59,61.59,61.34,61.4,99778.0,51.674,51.674,51.4643,51.5146,99778.0
2020-09-03 10:25:00,61.39,61.51,61.36,61.43,225726.0,51.5062,51.6069,51.4811,51.5398,225726.0
2020-09-03 10:30:00,61.42,61.51,61.37,61.44,123883.0,51.5314,51.6069,51.4895,51.5482,123883.0
2020-09-03 10:35:00,61.44,61.5,61.36,61.39,215576.0,51.5482,51.5985,51.4811,51.5062,215576.0
2020-09-03 10:40:00,61.4,61.43,61.33,61.42,162304.0,51.5146,51.5398,51.4559,51.5314,162304.0
2020-09-03 10:45:00,61.41,61.6,61.31,61.32,495116.0,51.523,51.6824,51.4391,51.4475,495116.0
2020-09-03 10:50:00,61.33,61.44,61.31,61.38,177780.0,51.4559,51.5482,51.4391,51.4979,177780.0
2020-09-03 10:55:00,61.37,61.37,61.11,61.12,346176.0,51.4895,51.4895,51.2713,51.2797,346176.0
2020-09-03 11:00:00,61.11,61.27,61.05,61.13,143023.0,51.2713,51.4056,51.221,51.2881,143023.0
2020-09-03 11:05:00,61.12,61.15,60.93,61.0,120325.0,51.2797,51.3049,51.1203,51.179,120325.0
2020-09-03 11:10:00,61.0,61.04,60.9,60.93,90857.0,51.179,51.2126,51.0951,51.1203,90857.0
2020-09-03 11:15:00,60.93,60.93,60.52,60.53,120811.0,51.1203,51.1203,50.7763,50.7847,120811.0
2020-09-03 11:20:00,60.52,60.72,60.47,60.69,225922.0,50.7763,50.9441,50.7344,50.9189,225922.0
2020-09-03 11:25:00,60.7,60.71,60.6,60.69,263995.0,50.9273,50.9357,50.8434,50.9189,263995.0
2020-09-03 11:30:00,60.68,60.76,60.61,60.62,90693.0,50.9106,50.9777,50.8518,50.8602,90693.0
2020-09-03 11:35:00,60.62,60.69,60.54,60.59,85370.0,50.8602,50.9189,50.7931,50.835,85370.0
2020-09-03 11:40:00,60.6,60.71,60.55,60.55,52798.0,50.8434,50.9357,50.8015,50.8015,52798.0
2020-09-03 11:45:00,60.55,60.68,60.53,60.62,227874.0,50.8015,50.9106,50.7847,50.8602,227874.0
2020-09-03 11:50:00,60.63,60.66,60.55,60.55,59961.0,50.8686,50.8938,50.8015,50.8015,59961.0
2020-09-03 11:55:00,60.55,60.55,60.39,60.41,121634.0,50.8015,50.8015,50.6672,50.684,121634.0
2020-09-03 12:00:00,60.41,60.43,60.33,60.36,72893.0,50.684,50.7008,50.6169,50.6421,72893.0
2020-09-03 12:05:00,60.36,60.46,60.33,60.39,48865.0,50.6421,50.726,50.6169,50.6672,48865.0
2020-09-03 12:10:00,60.4,60.41,60.36,60.4,53141.0,50.6756,50.684,50.6421,50.6756,53141.0
2020-09-03 12:15:00,60.4,60.55,60.35,60.53,69227.0,50.6756,50.8015,50.6337,50.7847,69227.0
2020-09-03 12:20:00,60.53,60.53,60.41,60.47,48057.0,50.7847,50.7847,50.684,50.7344,48057.0
2020-09-03 12:25:00,60.46,60.46,60.27,60.32,89580.0,50.726,50.726,50.5666,50.6085,89580.0
2020-09-03 12:30:00,60.32,60.36,60.11,60.12,306816.0,50.6085,50.6421,50.4323,50.4407,306816.0
2020-09-03 12:35:00,60.11,60.17,60.09,60.12,117073.0,50.4323,50.4827,50.4155,50.4407,117073.0
2020-09-03 12:40:00,60.12,60.16,60.02,60.13,102436.0,50.4407,50.4743,50.3568,50.4491,102436.0
2020-09-03 12:45:00,60.13,60.22,59.99,60.09,407450.0,50.4491,50.5246,50.3316,50.4155,407450.0
2020-09-03 12:50:00,60.1,60.26,60.09,60.23,158023.0,50.4239,50.5582,50.4155,50.533,158023.0
2020-09-03 12:55:00,60.23,60.31,60.13,60.14,84855.0,50.533,50.6001,50.4491,50.4575,84855.0
2020-09-03 13:00:00,60.15,60.15,59.87,59.91,133975.0,50.4659,50.4659,50.231,50.2645,133975.0
2020-09-03 13:05:00,59.91,59.97,59.87,59.94,69131.0,50.2645,50.3149,50.231,50.2897,69131.0
2020-09-03 13:10:00,59.95,60.07,59.93,60.06,64799.0,50.2981,50.3988,50.2813,50.3904,64799.0
2020-09-03 13:15:00,60.05,60.05,59.92,59.96,77368.0,50.382,50.382,50.2729,50.3065,77368.0
2020-09-03 13:20:00,59.97,59.98,59.88,59.95,72329.0,50.3149,50.3233,50.2394,50.2981,72329.0
2020-09-03 13:25:00,59.95,59.96,59.8,59.95,107845.0,50.2981,50.3065,50.1722,50.2981,107845.0
2020-09-03 13:30:00,59.95,59.95,59.75,59.83,91321.0,50.2981,50.2981,50.1303,50.1974,91321.0
2020-09-03 13:35:00,59.84,59.91,59.83,59.86,97264.0,50.2058,50.2645,50.1974,50.2226,97264.0
2020-09-03 13:40:00,59.85,59.92,59.8,59.8,56388.0,50.2142,50.2729,50.1722,50.1722,56388.0
2020-09-03 13:45:00,59.81,59.86,59.76,59.76,62486.0,50.1806,50.2226,50.1387,50.1387,62486.0
2020-09-03 13:50:00,59.77,59.99,59.75,59.98,88445.0,50.1471,50.3316,50.1303,50.3233,88445.0
2020-09-03 13:55:00,59.98,60.01,59.91,59.93,86082.0,50.3233,50.3484,50.2645,50.2813,86082.0
2020-09-03 14:00:00,59.92,60.0,59.88,59.99,81296.0,50.2729,50.34,50.2394,50.3316,81296.0
2020-09-03 14:05:00,59.98,60.07,59.92,60.0,86411.0,50.3233,50.3988,50.2729,50.34,86411.0
2020-09-03 14:10:00,60.01,60.12,59.99,60.03,124951.0,50.3484,50.4407,50.3316,50.3652,124951.0
2020-09-03 14:15:00,60.05,60.05,59.91,59.93,88179.0,50.382,50.382,50.2645,50.2813,88179.0
2020-09-03 14:20:00,59.94,59.96,59.88,59.9,63733.0,50.2897,50.3065,50.2394,50.2561,63733.0
2020-09-03 14:25:00,59.9,59.94,59.84,59.91,73833.0,50.2561,50.2897,50.2058,50.2645,73833.0
2020-09-03 14:30:00,59.91,60.15,59.89,60.12,77643.0,50.2645,50.4659,50.2477,50.4407,77643.0
2020-09-03 14:35:00,60.12,60.23,60.08,60.14,72060.0,50.4407,50.533,50.4072,50.4575,72060.0
2020-09-03 14:40:00,60.13,60.15,59.98,59.98,76607.0,50.4491,50.4659,50.3233,50.3233,76607.0
2020-09-03 14:45:00,59.98,60.01,59.93,59.96,96614.0,50.3233,50.3484,50.2813,50.3065,96614.0
2020-09-03 14:50:00,59.95,59.99,59.85,59.85,101349.0,50.2981,50.3316,50.2142,50.2142,101349.0
2020-09-03 14:55:00,59.86,59.92,59.73,59.9,272499.0,50.2226,50.2729,50.1135,50.2561,272499.0
2020-09-03 15:00:00,59.9,59.95,59.84,59.88,144401.0,50.2561,50.2981,50.2058,50.2394,144401.0
2020-09-03 15:05:00,59.89,59.96,59.87,59.93,126328.0,50.2477,50.3065,50.231,50.2813,126328.0
2020-09-03 15:10:00,59.92,59.93,59.79,59.92,196375.0,50.2729,50.2813,50.1638,50.2729,196375.0
2020-09-03 15:15:00,59.92,59.96,59.73,59.75,131567.0,50.2729,50.3065,50.1135,50.1303,131567.0
2020-09-03 15:20:00,59.75,59.83,59.73,59.8,264835.0,50.1303,50.1974,50.1135,50.1722,264835.0
2020-09-03 15:25:00,59.79,59.83,59.67,59.68,265572.0,50.1638,50.1974,50.0632,50.0716,265572.0
2020-09-03 15:30:00,59.68,59.81,59.64,59.66,187131.0,50.0716,50.1806,50.038,50.0548,187131.0
2020-09-03 15:35:00,59.66,59.91,59.66,59.77,220196.0,50.0548,50.2645,50.0548,50.1471,220196.0
2020-09-03 15:40:00,59.76,59.81,59.7,59.73,230048.0,50.1387,50.1806,50.0883,50.1135,230048.0
2020-09-03 15:45:00,59.73,59.8,59.59,59.61,324004.0,50.1135,50.1722,49.996,50.0128,324004.0
2020-09-03 15:50:00,59.6,59.96,59.53,59.92,478894.0,50.0044,50.3065,49.9457,50.2729,478894.0
2020-09-03 15:55:00,59.93,60.09,59.89,60.05,1276991.0,50.2813,50.4155,50.2477,50.382,1276991.0
2020-09-04 09:30:00,60.18,60.34,59.98,60.13,233602.0,50.4911,50.6253,50.3233,50.4491,233602.0
2020-09-04 09:35:00,60.12,60.45,59.96,60.16,148061.0,50.4407,50.7176,50.3065,50.4743,148061.0
2020-09-04 09:40:00,60.17,60.4,60.16,60.37,200554.0,50.4827,50.6756,50.4743,50.6505,200554.0
2020-09-04 09:45:00,60.36,60.45,60.26,60.31,217333.0,50.6421,50.7176,50.5582,50.6001,217333.0
2020-09-04 09:50:00,60.32,60.41,60.27,60.41,268497.0,50.6085,50.684,50.5666,50.684,268497.0
2020-09-04 09:55:00,60.4,60.53,60.34,60.43,275167.0,50.6756,50.7847,50.6253,50.7008,275167.0
2020-09-04 10:00:00,60.41,60.5,60.27,60.32,189450.0,50.684,50.7595,50.5666,50.6085,189450.0
2020-09-04 10:05:00,60.31,60.34,60.15,60.25,73472.0,50.6001,50.6253,50.4659,50.5498,73472.0
2020-09-04 10:10:00,60.25,60.31,60.15,60.25,86689.0,50.5498,50.6001,50.4659,50.5498,86689.0
2020-09-04 10:15:00,60.26,60.28,60.05,60.11,154347.0,50.5582,50.575,50.382,50.4323,154347.0
2020-09-04 10:20:00,60.11,60.19,60.03,60.08,127035.0,50.4323,50.4994,50.3652,50.4072,127035.0
2020-09-04 10:25:00,60.09,60.15,59.83,59.85,114521.0,50.4155,50.4659,50.1974,50.2142,114521.0
2020-09-04 10:30:00,59.85,59.99,59.8,59.8,109391.0,50.2142,50.3316,50.1722,50.1722,109391.0
2020-09-04 10:35:00,59.8,59.82,59.38,59.64,142131.0,50.1722,50.189,49.8199,50.038,142131.0
2020-09-04 10:40:00,59.62,59.72,59.54,59.62,262865.0,50.0212,50.1051,49.9541,50.0212,262865.0
2020-09-04 10:45:00,59.6,59.82,59.59,59.81,119396.0,50.0044,50.189,49.996,50.1806,119396.0
2020-09-04 10:50:00,59.81,59.87,59.69,59.78,126335.0,50.1806,50.231,50.0799,50.1555,126335.0
2020-09-04 10:55:00,59.78,59.91,59.69,59.79,89414.0,50.1555,50.2645,50.0799,50.1638,89414.0
2020-09-04 11:00:00,59.78,59.89,59.72,59.76,77389.0,50.1555,50.2477,50.1051,50.1387,77389.0
2020-09-04 11:05:00,59.77,59.82,59.54,59.61,86520.0,50.1471,50.189,49.9541,50.0128,86520.0
2020-09-04 11:10:00,59.61,59.75,59.53,59.65,75086.0,50.0128,50.1303,49.9457,50.0464,75086.0
2020-09-04 11:15:00,59.65,59.65,59.35,59.52,129083.0,50.0464,50.0464,49.7947,49.9373,129083.0
2020-09-04 11:20:00,59.51,59.53,59.28,59.31,106230.0,49.9289,49.9457,49.736,49.7611,106230.0
2020-09-04 11:25:00,59.31,59.37,59.25,59.34,139593.0,49.7611,49.8115,49.7108,49.7863,139593.0
2020-09-04 11:30:00,59.33,59.48,59.31,59.36,114547.0,49.7779,49.9038,49.7611,49.8031,114547.0
2020-09-04 11:35:00,59.38,59.6,59.32,59.33,146783.0,49.8199,50.0044,49.7695,49.7779,146783.0
2020-09-04 11:40:00,59.33,59.43,59.26,59.31,108822.0,49.7779,49.8618,49.7192,49.7611,108822.0
2020-09-04 11:45:00,59.31,59.39,59.28,59.38,132075.0,49.7611,49.8282,49.736,49.8199,132075.0
2020-09-04 11:50:00,59.38,59.53,59.32,59.51,94657.0,49.8199,49.9457,49.7695,49.9289,94657.0
2020-09-04 11:55:00,59.51,59.54,59.42,59.5,129054.0,49.9289,49.9541,49.8534,49.9205,129054.0
2020-09-04 12:00:00,59.49,59.52,59.4,59.41,89865.0,49.9121,49.9373,49.8366,49.845,89865.0
2020-09-04 12:05:00,59.42,59.47,59.35,59.4,122891.0,49.8534,49.8954,49.7947,49.8366,122891.0
2020-09-04 12:10:00,59.4,59.45,59.31,59.36,82875.0,49.8366,49.8786,49.7611,49.8031,82875.0
2020-09-04 12:15:00,59.36,59.42,59.32,59.35,76840.0,49.8031,49.8534,49.7695,49.7947,76840.0
2020-09-04 12:20:00,59.35,59.57,59.32,59.55,61286.0,49.7947,49.9793,49.7695,49.9625,61286.0
2020-09-04 12:25:00,59.55,59.61,59.5,59.57,66916.0,49.9625,50.0128,49.9205,49.9793,66916.0
2020-09-04 12:30:00,59.57,59.73,59.55,59.59,90492.0,49.9793,50.1135,49.9625,49.996,90492.0
2020-09-04 12:35:00,59.58,59.72,59.53,59.68,48896.0,49.9877,50.1051,49.9457,50.0716,48896.0
2020-09-04 12:40:00,59.68,59.87,59.68,59.85,74599.0,50.0716,50.231,50.0716,50.2142,74599.0
2020-09-04 12:45:00,59.85,59.93,59.78,59.79,90325.0,50.2142,50.2813,50.1555,50.1638,90325.0
2020-09-04 12:50:00,59.79,59.9,59.74,59.86,53939.0,50.1638,50.2561,50.1219,50.2226,53939.0
2020-09-04 12:55:00,59.85,59.85,59.74,59.75,58235.0,50.2142,50.2142,50.1219,50.1303,58235.0
2020-09-04 13:00:00,59.75,59.77,59.67,59.7,42987.0,50.1303,50.1471,50.0632,50.0883,42987.0
2020-09-04 13:05:00,59.71,59.75,59.69,59.7,58934.0,50.0967,50.1303,50.0799,50.0883,58934.0
2020-09-04 13:10:00,59.72,59.82,59.7,59.78,56697.0,50.1051,50.189,50.0883,50.1555,56697.0
2020-09-04 13:15:00,59.77,59.77,59.67,59.69,72179.0,50.1471,50.1471,50.0632,50.0799,72179.0
2020-09-04 13:20:00,59.7,59.8,59.69,59.71,86545.0,50.0883,50.1722,50.0799,50.0967,86545.0
2020-09-04 13:25:00,59.72,59.78,59.71,59.77,44115.0,50.1051,50.1555,50.0967,50.1471,44115.0
2020-09-04 13:30:00,59.75,59.76,59.64,59.66,67061.0,50.1303,50.1387,50.038,50.0548,67061.0
2020-09-04 13:35:00,59.66,59.75,59.63,59.75,55510.0,50.0548,50.1303,50.0296,50.1303,55510.0
2020-09-04 13:40:00,59.76,59.81,59.75,59.8,44484.0,50.1387,50.1806,50.1303,50.1722,44484.0
2020-09-04 13:45:00,59.8,59.88,59.78,59.86,45476.0,50.1722,50.2394,50.1555,50.2226,45476.0
2020-09-04 13:50:00,59.85,59.85,59.68,59.82,47503.0,50.2142,50.2142,50.0716,50.189,47503.0
2020-09-04 13:55:00,59.83,59.89,59.8,59.88,57349.0,50.1974,50.2477,50.1722,50.2394,57349.0
2020-09-04 14:00:00,59.87,59.88,59.76,59.77,50304.0,50.231,50.2394,50.1387,50.1471,50304.0
2020-09-04 14:05:00,59.77,59.86,59.76,59.8,60909.0,50.1471,50.2226,50.1387,50.1722,60909.0
2020-09-04 14:10:00,59.79,59.82,59.7,59.79,60703.0,50.1638,50.189,50.0883,50.1638,60703.0
2020-09-04 14:15:00,59.8,59.93,59.74,59.91,101998.0,50.1722,50.2813,50.1219,50.2645,101998.0
2020-09-04 14:20:00,59.91,60.0,59.89,59.92,134638.0,50.2645,50.34,50.2477,50.2729,134638.0
2020-09-04 14:25:00,59.92,60.12,59.91,60.1,80541.0,50.2729,50.4407,50.2645,50.4239,80541.0
2020-09-04 14:30:00,60.09,60.15,60.01,60.13,85675.0,50.4155,50.4659,50.3484,50.4491,85675.0
2020-09-04 14:35:00,60.14,60.32,60.11,60.3,208304.0,50.4575,50.6085,50.4323,50.5917,208304.0
2020-09-04 14:40:00,60.31,60.41,60.3,60.32,68732.0,50.6001,50.684,50.5917,50.6085,68732.0
2020-09-04 14:45:00,60.33,60.46,60.33,60.41,59444.0,50.6169,50.726,50.6169,50.684,59444.0
2020-09-04 14:50:00,60.4,60.45,60.34,60.35,55370.0,50.6756,50.7176,50.6253,50.6337,55370.0
2020-09-04 14:55:00,60.35,60.48,60.34,60.43,61828.0,50.6337,50.7428,50.6253,50.7008,61828.0
2020-09-04 15:00:00,60.43,60.45,60.37,60.41,84175.0,50.7008,50.7176,50.6505,50.684,84175.0
2020-09-04 15:05:00,60.41,60.41,60.33,60.37,131630.0,50.684,50.684,50.6169,50.6505,131630.0
2020-09-04 15:10:00,60.37,60.41,60.25,60.26,66586.0,50.6505,50.684,50.5498,50.5582,66586.0
2020-09-04 15:15:00,60.27,60.47,60.25,60.44,120561.0,50.5666,50.7344,50.5498,50.7092,120561.0
2020-09-04 15:20:00,60.45,60.52,60.44,60.48,80543.0,50.7176,50.7763,50.7092,50.7428,80543.0
2020-09-04 15:25:00,60.48,60.52,60.39,60.47,100624.0,50.7428,50.7763,50.6672,50.7344,100624.0
2020-09-04 15:30:00,60.46,60.48,60.28,60.33,132217.0,50.726,50.7428,50.575,50.6169,132217.0
2020-09-04 15:35:00,60.33,60.34,60.07,60.1,200196.0,50.6169,50.6253,50.3988,50.4239,200196.0
2020-09-04 15:40:00,60.09,60.15,59.99,59.99,223239.0,50.4155,50.4659,50.3316,50.3316,223239.0
2020-09-04 15:45:00,59.99,60.18,59.9,59.91,378698.0,50.3316,50.4911,50.2561,50.2645,378698.0
2020-09-04 15:50:00,59.91,60.06,59.89,59.98,330588.0,50.2645,50.3904,50.2477,50.3233,330588.0
2020-09-04 15:55:00,59.98,60.09,59.75,59.97,1384411.0,50.3233,50.4155,50.1303,50.3149,1384411.0
2020-09-08 09:30:00,59.86,60.0,59.21,59.46,403303.0,50.2226,50.34,49.6772,49.887,403303.0
2020-09-08 09:35:00,59.44,59.55,59.17,59.31,226187.0,49.8702,49.9625,49.6437,49.7611,226187.0
2020-09-08 09:40:00,59.29,59.3,59.06,59.06,187998.0,49.7443,49.7527,49.5514,49.5514,187998.0
2020-09-08 09:45:00,59.05,59.21,58.95,59.02,179263.0,49.543,49.6772,49.4591,49.5178,179263.0
2020-09-08 09:50:00,59.02,59.14,58.91,59.04,113949.0,49.5178,49.6185,49.4255,49.5346,113949.0
2020-09-08 09:55:00,59.05,59.27,59.01,59.17,78194.0,49.543,49.7276,49.5094,49.6437,78194.0
2020-09-08 10:00:00,59.17,59.18,58.92,58.92,258343.0,49.6437,49.6521,49.4339,49.4339,258343.0
2020-09-08 10:05:00,58.93,58.93,58.73,58.91,98684.0,49.4423,49.4423,49.2745,49.4255,98684.0
2020-09-08 10:10:00,58.92,59.09,58.87,59.03,68977.0,49.4339,49.5765,49.392,49.5262,68977.0
2020-09-08 10:15:00,59.02,59.03,58.87,58.89,97233.0,49.5178,49.5262,49.392,49.4087,97233.0
2020-09-08 10:20:00,58.89,59.02,58.82,58.89,98458.0,49.4087,49.5178,49.35,49.4087,98458.0
2020-09-08 10:25:00,58.89,59.07,58.86,59.03,117596.0,49.4087,49.5598,49.3836,49.5262,117596.0
2020-09-08 10:30:00,59.03,59.07,58.89,58.92,72209.0,49.5262,49.5598,49.4087,49.4339,72209.0
2020-09-08 10:35:00,58.93,59.08,58.84,59.08,80646.0,49.4423,49.5682,49.3668,49.5682,80646.0
2020-09-08 10:40:00,59.08,59.09,58.81,58.82,68645.0,49.5682,49.5765,49.3416,49.35,68645.0
2020-09-08 10:45:00,58.81,58.82,58.56,58.57,63393.0,49.3416,49.35,49.1319,49.1403,63393.0
2020-09-08 10:50:00,58.58,58.67,58.56,58.62,46319.0,49.1487,49.2242,49.1319,49.1822,46319.0
2020-09-08 10:55:00,58.62,58.69,58.52,58.53,53514.0,49.1822,49.2409,49.0983,49.1067,53514.0
2020-09-08 11:00:00,58.52,58.8,58.52,58.77,70190.0,49.0983,49.3332,49.0983,49.3081,70190.0
2020-09-08 11:05:00,58.77,58.78,58.65,58.71,217826.0,49.3081,49.3165,49.2074,49.2577,217826.0
2020-09-08 11:10:00,58.72,58.75,58.6,58.66,122976.0,49.2661,49.2913,49.1654,49.2158,122976.0
2020-09-08 11:15:00,58.65,58.68,58.6,58.64,60119.0,49.2074,49.2326,49.1654,49.199,60119.0
2020-09-08 11:20:00,58.64,58.72,58.52,58.57,68892.0,49.199,49.2661,49.0983,49.1403,68892.0
2020-09-08 11:25:00,58.56,58.57,58.42,58.48,109717.0,49.1319,49.1403,49.0144,49.0648,109717.0
2020-09-08 11:30:00,58.48,58.52,58.42,58.46,62883.0,49.0648,49.0983,49.0144,49.048,62883.0
2020-09-08 11:35:00,58.47,58.52,58.42,58.47,58666.0,49.0564,49.0983,49.0144,49.0564,58666.0
2020-09-08 11:40:00,58.47,58.55,58.44,58.54,80148.0,49.0564,49.1235,49.0312,49.1151,80148.0
2020-09-08 11:45:00,58.55,58.59,58.5,58.52,71504.0,49.1235,49.157,49.0815,49.0983,71504.0
2020-09-08 11:50:00,58.52,58.57,58.41,58.41,69222.0,49.0983,49.1403,49.006,49.006,69222.0
2020-09-08 11:55:00,58.41,58.61,58.4,58.57,47191.0,49.006,49.1738,48.9976,49.1403,47191.0
2020-09-08 12:00:00,58.57,58.64,58.53,58.53,37221.0,49.1403,49.199,49.1067,49.1067,37221.0
2020-09-08 12:05:00,58.54,58.62,58.47,58.59,63716.0,49.1151,49.1822,49.0564,49.157,63716.0
2020-09-08 12:10:00,58.58,58.66,58.57,58.66,40858.0,49.1487,49.2158,49.1403,49.2158,40858.0
2020-09-08 12:15:00,58.65,58.76,58.59,58.59,72150.0,49.2074,49.2997,49.157,49.157,72150.0
2020-09-08 12:20:00,58.58,58.61,58.53,58.58,38931.0,49.1487,49.1738,49.1067,49.1487,38931.0
2020-09-08 12:25:00,58.59,58.65,58.55,58.55,36806.0,49.157,49.2074,49.1235,49.1235,36806.0
2020-09-08 12:30:00,58.54,58.56,58.48,58.48,52214.0,49.1151,49.1319,49.0648,49.0648,52214.0
2020-09-08 12:35:00,58.48,58.51,58.39,58.42,41108.0,49.0648,49.0899,48.9892,49.0144,41108.0
2020-09-08 12:40:00,58.42,58.43,58.35,58.36,58799.0,49.0144,49.0228,48.9557,48.9641,58799.0
2020-09-08 12:45:00,58.36,58.47,58.34,58.46,48526.0,48.9641,49.0564,48.9473,49.048,48526.0
2020-09-08 12:50:00,58.45,58.47,58.32,58.33,241403.0,49.0396,49.0564,48.9305,48.9389,241403.0
2020-09-08 12:55:00,58.33,58.33,58.27,58.31,84349.0,48.9389,48.9389,48.8886,48.9221,84349.0
2020-09-08 13:00:00,58.32,58.32,58.27,58.3,316000.0,48.9305,48.9305,48.8886,48.9137,316000.0
2020-09-08 13:05:00,58.3,58.51,58.29,58.47,199753.0,48.9137,49.0899,48.9053,49.0564,199753.0
2020-09-08 13:10:00,58.48,58.51,58.43,58.48,103560.0,49.0648,49.0899,49.0228,49.0648,103560.0
2020-09-08 13:15:00,58.48,58.51,58.44,58.5,113560.0,49.0648,49.0899,49.0312,49.0815,113560.0
2020-09-08 13:20:00,58.5,58.57,58.46,58.5,46626.0,49.0815,49.1403,49.048,49.0815,46626.0
2020-09-08 13:25:00,58.51,58.58,58.49,58.53,111450.0,49.0899,49.1487,49.0731,49.1067,111450.0
2020-09-08 13:30:00,58.53,58.55,58.48,58.5,93752.0,49.1067,49.1235,49.0648,49.0815,93752.0
2020-09-08 13:35:00,58.5,58.63,58.48,58.62,55418.0,49.0815,49.1906,49.0648,49.1822,55418.0
2020-09-08 13:40:00,58.62,58.69,58.6,58.67,54134.0,49.1822,49.2409,49.1654,49.2242,54134.0
2020-09-08 13:45:00,58.68,58.73,58.65,58.71,182121.0,49.2326,49.2745,49.2074,49.2577,182121.0
2020-09-08 13:50:00,58.7,58.71,58.65,58.68,91716.0,49.2493,49.2577,49.2074,49.2326,91716.0
2020-09-08 13:55:00,58.67,58.69,58.62,58.63,69012.0,49.2242,49.2409,49.1822,49.1906,69012.0
2020-09-08 14:00:00,58.64,58.68,58.62,58.62,35435.0,49.199,49.2326,49.1822,49.1822,35435.0
2020-09-08 14:05:00,58.63,58.63,58.54,58.55,62282.0,49.1906,49.1906,49.1151,49.1235,62282.0
2020-09-08 14:10:00,58.56,58.57,58.46,58.47,58846.0,49.1319,49.1403,49.048,49.0564,58846.0
2020-09-08 14:15:00,58.48,58.49,58.4,58.41,46344.0,49.0648,49.0731,48.9976,49.006,46344.0
2020-09-08 14:20:00,58.41,58.44,58.35,58.37,43805.0,49.006,49.0312,48.9557,48.9725,43805.0
2020-09-08 14:25:00,58.37,58.41,58.32,58.39,62638.0,48.9725,49.006,48.9305,48.9892,62638.0
2020-09-08 14:30:00,58.39,58.41,58.34,58.37,71140.0,48.9892,49.006,48.9473,48.9725,71140.0
2020-09-08 14:35:00,58.37,58.39,58.25,58.27,85756.0,48.9725,48.9892,48.8718,48.8886,85756.0
2020-09-08 14:40:00,58.28,58.35,58.22,58.24,107694.0,48.897,48.9557,48.8466,48.8634,107694.0
2020-09-08 14:45:00,58.25,58.29,58.2,58.25,74345.0,48.8718,48.9053,48.8298,48.8718,74345.0
2020-09-08 14:50:00,58.23,58.26,58.14,58.2,66944.0,48.855,48.8802,48.7795,48.8298,66944.0
2020-09-08 14:55:00,58.2,58.42,58.17,58.4,103304.0,48.8298,49.0144,48.8047,48.9976,103304.0
2020-09-08 15:00:00,58.4,58.43,58.19,58.19,153436.0,48.9976,49.0228,48.8214,48.8214,153436.0
2020-09-08 15:05:00,58.2,58.27,58.19,58.23,118894.0,48.8298,48.8886,48.8214,48.855,118894.0
2020-09-08 15:10:00,58.23,58.36,58.22,58.33,95590.0,48.855,48.9641,48.8466,48.9389,95590.0
2020-09-08 15:15:00,58.32,58.37,58.26,58.33,111831.0,48.9305,48.9725,48.8802,48.9389,111831.0
2020-09-08 15:20:00,58.32,58.38,58.3,58.34,124370.0,48.9305,48.9809,48.9137,48.9473,124370.0
2020-09-08 15:25:00,58.35,58.47,58.32,58.45,85041.0,48.9557,49.0564,48.9305,49.0396,85041.0
2020-09-08 15:30:00,58.45,58.55,58.4,58.41,111814.0,49.0396,49.1235,48.9976,49.006,111814.0
2020-09-08 15:35:00,58.42,58.57,58.41,58.5,166137.0,49.0144,49.1403,49.006,49.0815,166137.0
2020-09-08 15:40:00,58.5,58.66,58.47,58.63,192870.0,49.0815,49.2158,49.0564,49.1906,192870.0
2020-09-08 15:45:00,58.63,58.64,58.47,58.51,172996.0,49.1906,49.199,49.0564,49.0899,172996.0
2020-09-08 15:50:00,58.51,58.51,58.31,58.4,249019.0,49.0899,49.0899,48.9221,48.9976,249019.0
2020-09-08 15:55:00,58.4,58.6,58.38,58.53,789245.0,48.9976,49.1654,48.9809,49.1067,789245.0
2020-09-09 09:30:00,58.93,59.08,58.82,59.0,274541.0,49.4423,49.5682,49.35,49.501,274541.0
2020-09-09 09:35:00,59.01,59.07,58.76,58.94,167456.0,49.5094,49.5598,49.2997,49.4507,167456.0
2020-09-09 09:40:00,58.94,58.99,58.8,58.9,135369.0,49.4507,49.4926,49.3332,49.4171,135369.0
2020-09-09 09:45:00,58.89,58.95,58.8,58.8,94674.0,49.4087,49.4591,49.3332,49.3332,94674.0
2020-09-09 09:50:00,58.82,58.95,58.81,58.86,108345.0,49.35,49.4591,49.3416,49.3836,108345.0
2020-09-09 09:55:00,58.87,59.01,58.82,59.0,75230.0,49.392,49.5094,49.35,49.501,75230.0
2020-09-09 10:00:00,59.0,59.1,58.96,59.09,184332.0,49.501,49.5849,49.4675,49.5765,184332.0
2020-09-09 10:05:00,59.09,59.19,59.0,59.02,110009.0,49.5765,49.6604,49.501,49.5178,110009.0
2020-09-09 10:10:00,59.02,59.17,59.0,59.08,83947.0,49.5178,49.6437,49.501,49.5682,83947.0
2020-09-09 10:15:00,59.08,59.32,59.08,59.26,126432.0,49.5682,49.7695,49.5682,49.7192,126432.0
2020-09-09 10:20:00,59.26,59.33,59.19,59.29,121584.0,49.7192,49.7779,49.6604,49.7443,121584.0
2020-09-09 10:25:00,59.29,59.33,59.18,59.18,104554.0,49.7443,49.7779,49.6521,49.6521,104554.0
2020-09-09 10:30:00,59.17,59.26,59.14,59.23,54714.0,49.6437,49.7192,49.6185,49.694,54714.0
2020-09-09 10:35:00,59.23,59.25,59.12,59.14,56548.0,49.694,49.7108,49.6017,49.6185,56548.0
2020-09-09 10:40:00,59.15,59.2,59.08,59.09,113024.0,49.6269,49.6688,49.5682,49.5765,113024.0
2020-09-09 10:45:00,59.09,59.12,58.93,58.96,45926.0,49.5765,49.6017,49.4423,49.4675,45926.0
2020-09-09 10:50:00,58.97,58.97,58.89,58.89,35645.0,49.4759,49.4759,49.4087,49.4087,35645.0
2020-09-09 10:55:00,58.89,58.99,58.87,58.97,52611.0,49.4087,49.4926,49.392,49.4759,52611.0
2020-09-09 11:00:00,58.97,59.09,58.94,59.09,53677.0,49.4759,49.5765,49.4507,49.5765,53677.0
2020-09-09 11:05:00,59.08,59.17,59.06,59.07,36687.0,49.5682,49.6437,49.5514,49.5598,36687.0
2020-09-09 11:10:00,59.08,59.13,59.04,59.12,40303.0,49.5682,49.6101,49.5346,49.6017,40303.0
2020-09-09 11:15:00,59.12,59.18,59.09,59.18,42604.0,49.6017,49.6521,49.5765,49.6521,42604.0
2020-09-09 11:20:00,59.18,59.37,59.17,59.36,65847.0,49.6521,49.8115,49.6437,49.8031,65847.0
2020-09-09 11:25:00,59.35,59.4,59.31,59.31,63862.0,49.7947,49.8366,49.7611,49.7611,63862.0
2020-09-09 11:30:00,59.31,59.39,59.27,59.34,51566.0,49.7611,49.8282,49.7276,49.7863,51566.0
2020-09-09 11:35:00,59.34,59.36,59.25,59.28,36664.0,49.7863,49.8031,49.7108,49.736,36664.0
2020-09-09 11:40:00,59.29,59.34,59.27,59.32,30772.0,49.7443,49.7863,49.7276,49.7695,30772.0
2020-09-09 11:45:00,59.33,59.36,59.23,59.24,32898.0,49.7779,49.8031,49.694,49.7024,32898.0
2020-09-09 11:50:00,59.25,59.25,59.17,59.18,29196.0,49.7108,49.7108,49.6437,49.6521,29196.0
2020-09-09 11:55:00,59.19,59.21,59.16,59.17,24090.0,49.6604,49.6772,49.6353,49.6437,24090.0
2020-09-09 12:00:00,59.17,59.21,59.14,59.19,35016.0,49.6437,49.6772,49.6185,49.6604,35016.0
2020-09-09 12:05:00,59.19,59.2,59.13,59.19,30755.0,49.6604,49.6688,49.6101,49.6604,30755.0
2020-09-09 12:10:00,59.19,59.2,59.15,59.17,41248.0,49.6604,49.6688,49.6269,49.6437,41248.0
2020-09-09 12:15:00,59.17,59.2,59.08,59.11,41055.0,49.6437,49.6688,49.5682,49.5933,41055.0
2020-09-09 12:20:00,59.11,59.14,59.05,59.11,48269.0,49.5933,49.6185,49.543,49.5933,48269.0
2020-09-09 12:25:00,59.1,59.14,59.09,59.1,27423.0,49.5849,49.6185,49.5765,49.5849,27423.0
2020-09-09 12:30:00,59.09,59.16,59.08,59.12,53398.0,49.5765,49.6353,49.5682,49.6017,53398.0
2020-09-09 12:35:00,59.12,59.18,59.12,59.16,74037.0,49.6017,49.6521,49.6017,49.6353,74037.0
2020-09-09 12:40:00,59.16,59.21,59.15,59.19,57623.0,49.6353,49.6772,49.6269,49.6604,57623.0
2020-09-09 12:45:00,59.19,59.22,59.19,59.2,33418.0,49.6604,49.6856,49.6604,49.6688,33418.0
2020-09-09 12:50:00,59.2,59.2,59.11,59.12,25522.0,49.6688,49.6688,49.5933,49.6017,25522.0
2020-09-09 12:55:00,59.12,59.22,59.12,59.2,15690.0,49.6017,49.6856,49.6017,49.6688,15690.0
2020-09-09 13:00:00,59.2,59.28,59.2,59.25,74407.0,49.6688,49.736,49.6688,49.7108,74407.0
2020-09-09 13:05:00,59.25,59.34,59.24,59.33,20546.0,49.7108,49.7863,49.7024,49.7779,20546.0
2020-09-09 13:10:00,59.33,59.39,59.32,59.39,44670.0,49.7779,49.8282,49.7695,49.8282,44670.0
2020-09-09 13:15:00,59.38,59.4,59.37,59.4,28389.0,49.8199,49.8366,49.8115,49.8366,28389.0
2020-09-09 13:20:00,59.4,59.42,59.38,59.41,21939.0,49.8366,49.8534,49.8199,49.845,21939.0
2020-09-09 13:25:00,59.41,59.45,59.34,59.4,35893.0,49.845,49.8786,49.7863,49.8366,35893.0
2020-09-09 13:30:00,59.4,59.42,59.37,59.4,42677.0,49.8366,49.8534,49.8115,49.8366,42677.0
2020-09-09 13:35:00,59.41,59.48,59.4,59.45,55254.0,49.845,49.9038,49.8366,49.8786,55254.0
2020-09-09 13:40:00,59.45,59.48,59.42,59.42,41718.0,49.8786,49.9038,49.8534,49.8534,41718.0
2020-09-09 13:45:00,59.42,59.45,59.38,59.43,23677.0,49.8534,49.8786,49.8199,49.8618,23677.0
2020-09-09 13:50:00,59.43,59.43,59.37,59.39,20708.0,49.8618,49.8618,49.8115,49.8282,20708.0
2020-09-09 13:55:00,59.39,59.44,59.38,59.43,46950.0,49.8282,49.8702,49.8199,49.8618,46950.0
2020-09-09 14:00:00,59.43,59.47,59.39,59.41,42559.0,49.8618,49.8954,49.8282,49.845,42559.0
2020-09-09 14:05:00,59.41,59.52,59.4,59.49,49052.0,49.845,49.9373,49.8366,49.9121,49052.0
2020-09-09 14:10:00,59.5,59.54,59.46,59.54,43925.0,49.9205,49.9541,49.887,49.9541,43925.0
2020-09-09 14:15:00,59.54,59.55,59.46,59.46,30709.0,49.9541,49.9625,49.887,49.887,30709.0
2020-09-09 14:20:00,59.47,59.5,59.42,59.44,26085.0,49.8954,49.9205,49.8534,49.8702,26085.0
2020-09-09 14:25:00,59.44,59.47,59.38,59.38,25841.0,49.8702,49.8954,49.8199,49.8199,25841.0
2020-09-09 14:30:00,59.38,59.49,59.38,59.48,33545.0,49.8199,49.9121,49.8199,49.9038,33545.0
2020-09-09 14:35:00,59.48,59.54,59.45,59.51,33150.0,49.9038,49.9541,49.8786,49.9289,33150.0
2020-09-09 14:40:00,59.51,59.56,59.48,59.54,39008.0,49.9289,49.9709,49.9038,49.9541,39008.0
2020-09-09 14:45:00,59.54,59.54,59.46,59.47,40599.0,49.9541,49.9541,49.887,49.8954,40599.0
2020-09-09 14:50:00,59.48,59.5,59.46,59.47,28460.0,49.9038,49.9205,49.887,49.8954,28460.0
2020-09-09 14:55:00,59.48,59.52,59.46,59.47,28170.0,49.9038,49.9373,49.887,49.8954,28170.0
2020-09-09 15:00:00,59.46,59.57,59.46,59.55,43435.0,49.887,49.9793,49.887,49.9625,43435.0
2020-09-09 15:05:00,59.55,59.56,59.52,59.53,35824.0,49.9625,49.9709,49.9373,49.9457,35824.0
2020-09-09 15:10:00,59.52,59.54,59.5,59.51,34089.0,49.9373,49.9541,49.9205,49.9289,34089.0
2020-09-09 15:15:00,59.52,59.56,59.48,59.55,61632.0,49.9373,49.9709,49.9038,49.9625,61632.0
2020-09-09 15:20:00,59.56,59.6,59.55,59.58,60009.0,49.9709,50.0044,49.9625,49.9877,60009.0
2020-09-09 15:25:00,59.58,59.58,59.5,59.55,80223.0,49.9877,49.9877,49.9205,49.9625,80223.0
2020-09-09 15:30:00,59.54,59.58,59.47,59.47,66579.0,49.9541,49.9877,49.8954,49.8954,66579.0
2020-09-09 15:35:00,59.47,59.48,59.4,59.45,92899.0,49.8954,49.9038,49.8366,49.8786,92899.0
2020-09-09 15:40:00,59.45,59.46,59.41,59.43,91070.0,49.8786,49.887,49.845,49.8618,91070.0
2020-09-09 15:45:00,59.43,59.43,59.33,59.36,95395.0,49.8618,49.8618,49.7779,49.8031,95395.0
2020-09-09 15:50:00,59.36,59.38,59.3,59.35,134856.0,49.8031,49.8199,49.7527,49.7947,134856.0
2020-09-09 15:55:00,59.35,59.36,59.08,59.09,430852.0,49.7947,49.8031,49.5682,49.5765,430852.0
2020-09-10 09:30:00,58.99,59.28,58.73,58.91,245847.0,49.4926,49.736,49.2745,49.4255,245847.0
2020-09-10 09:35:00,58.9,59.04,58.8,58.92,97578.0,49.4171,49.5346,49.3332,49.4339,97578.0
2020-09-10 09:40:00,58.93,59.02,58.87,58.89,93466.0,49.4423,49.5178,49.392,49.4087,93466.0
2020-09-10 09:45:00,58.88,58.92,58.82,58.9,57758.0,49.4004,49.4339,49.35,49.4171,57758.0
2020-09-10 09:50:00,58.9,58.95,58.86,58.94,61887.0,49.4171,49.4591,49.3836,49.4507,61887.0
2020-09-10 09:55:00,58.94,59.01,58.69,58.72,142637.0,49.4507,49.5094,49.2409,49.2661,142637.0
2020-09-10 10:00:00,58.73,58.94,58.67,58.94,162907.0,49.2745,49.4507,49.2242,49.4507,162907.0
2020-09-10 10:05:00,58.93,59.05,58.9,59.05,106118.0,49.4423,49.543,49.4171,49.543,106118.0
2020-09-10 10:10:00,59.04,59.12,58.99,59.02,52105.0,49.5346,49.6017,49.4926,49.5178,52105.0
2020-09-10 10:15:00,59.02,59.11,59.02,59.05,35620.0,49.5178,49.5933,49.5178,49.543,35620.0
2020-09-10 10:20:00,59.05,59.3,59.04,59.27,92243.0,49.543,49.7527,49.5346,49.7276,92243.0
2020-09-10 10:25:00,59.26,59.27,59.0,59.03,71359.0,49.7192,49.7276,49.501,49.5262,71359.0
2020-09-10 10:30:00,59.04,59.23,59.02,59.17,119295.0,49.5346,49.694,49.5178,49.6437,119295.0
2020-09-10 10:35:00,59.17,59.24,59.14,59.21,105273.0,49.6437,49.7024,49.6185,49.6772,105273.0
2020-09-10 10:40:00,59.2,59.26,59.13,59.16,63461.0,49.6688,49.7192,49.6101,49.6353,63461.0
2020-09-10 10:45:00,59.16,59.16,58.89,58.92,159232.0,49.6353,49.6353,49.4087,49.4339,159232.0
2020-09-10 10:50:00,58.92,58.96,58.88,58.94,71719.0,49.4339,49.4675,49.4004,49.4507,71719.0
2020-09-10 10:55:00,58.93,58.93,58.72,58.76,132544.0,49.4423,49.4423,49.2661,49.2997,132544.0
2020-09-10 11:00:00,58.76,58.83,58.71,58.76,72915.0,49.2997,49.3584,49.2577,49.2997,72915.0
2020-09-10 11:05:00,58.77,58.92,58.76,58.9,56984.0,49.3081,49.4339,49.2997,49.4171,56984.0
2020-09-10 11:10:00,58.91,58.95,58.87,58.93,39086.0,49.4255,49.4591,49.392,49.4423,39086.0
2020-09-10 11:15:00,58.93,58.94,58.78,58.91,95077.0,49.4423,49.4507,49.3165,49.4255,95077.0
2020-09-10 11:20:00,58.92,58.96,58.91,58.96,61280.0,49.4339,49.4675,49.4255,49.4675,61280.0
2020-09-10 11:25:00,58.95,58.99,58.92,58.98,50712.0,49.4591,49.4926,49.4339,49.4843,50712.0
2020-09-10 11:30:00,58.98,59.09,58.95,58.96,159681.0,49.4843,49.5765,49.4591,49.4675,159681.0
2020-09-10 11:35:00,58.96,59.01,58.94,58.95,52365.0,49.4675,49.5094,49.4507,49.4591,52365.0
2020-09-10 11:40:00,58.95,59.12,58.93,59.03,112525.0,49.4591,49.6017,49.4423,49.5262,112525.0
2020-09-10 11:45:00,59.04,59.05,58.87,58.98,50417.0,49.5346,49.543,49.392,49.4843,50417.0
2020-09-10 11:50:00,58.98,58.99,58.87,58.91,43613.0,49.4843,49.4926,49.392,49.4255,43613.0
2020-09-10 11:55:00,58.92,58.96,58.86,58.9,212929.0,49.4339,49.4675,49.3836,49.4171,212929.0
2020-09-10 12:00:00,58.9,58.97,58.81,58.82,59149.0,49.4171,49.4759,49.3416,49.35,59149.0
2020-09-10 12:05:00,58.83,58.92,58.82,58.84,59901.0,49.3584,49.4339,49.35,49.3668,59901.0
2020-09-10 12:10:00,58.83,58.89,58.83,58.84,45563.0,49.3584,49.4087,49.3584,49.3668,45563.0
2020-09-10 12:15:00,58.84,58.89,58.79,58.89,55485.0,49.3668,49.4087,49.3248,49.4087,55485.0
2020-09-10 12:20:00,58.89,58.91,58.83,58.87,80593.0,49.4087,49.4255,49.3584,49.392,80593.0
2020-09-10 12:25:00,58.86,58.9,58.84,58.89,50491.0,49.3836,49.4171,49.3668,49.4087,50491.0
2020-09-10 12:30:00,58.89,58.92,58.87,58.9,110207.0,49.4087,49.4339,49.392,49.4171,110207.0
2020-09-10 12:35:00,58.89,58.89,58.74,58.82,81426.0,49.4087,49.4087,49.2829,49.35,81426.0
2020-09-10 12:40:00,58.8,58.88,58.78,58.79,128555.0,49.3332,49.4004,49.3165,49.3248,128555.0
2020-09-10 12:45:00,58.79,58.87,58.79,58.85,74485.0,49.3248,49.392,49.3248,49.3752,74485.0
2020-09-10 12:50:00,58.84,58.94,58.83,58.91,42528.0,49.3668,49.4507,49.3584,49.4255,42528.0
2020-09-10 12:55:00,58.91,58.97,58.91,58.96,44746.0,49.4255,49.4759,49.4255,49.4675,44746.0
2020-09-10 13:00:00,58.96,58.98,58.88,58.93,47687.0,49.4675,49.4843,49.4004,49.4423,47687.0
2020-09-10 13:05:00,58.92,58.98,58.91,58.97,34396.0,49.4339,49.4843,49.4255,49.4759,34396.0
2020-09-10 13:10:00,58.98,58.98,58.91,58.92,25431.0,49.4843,49.4843,49.4255,49.4339,25431.0
2020-09-10 13:15:00,58.92,58.96,58.88,58.95,77950.0,49.4339,49.4675,49.4004,49.4591,77950.0
2020-09-10 13:20:00,58.95,58.98,58.93,58.94,48038.0,49.4591,49.4843,49.4423,49.4507,48038.0
2020-09-10 13:25:00,58.93,58.95,58.89,58.92,40317.0,49.4423,49.4591,49.4087,49.4339,40317.0
2020-09-10 13:30:00,58.91,58.96,58.89,58.9,47903.0,49.4255,49.4675,49.4087,49.4171,47903.0
2020-09-10 13:35:00,58.9,58.92,58.81,58.82,36875.0,49.4171,49.4339,49.3416,49.35,36875.0
2020-09-10 13:40:00,58.82,58.88,58.8,58.86,49369.0,49.35,49.4004,49.3332,49.3836,49369.0
2020-09-10 13:45:00,58.86,58.89,58.8,58.82,32625.0,49.3836,49.4087,49.3332,49.35,32625.0
2020-09-10 13:50:00,58.82,58.84,58.75,58.79,63665.0,49.35,49.3668,49.2913,49.3248,63665.0
2020-09-10 13:55:00,58.78,58.8,58.74,58.76,40618.0,49.3165,49.3332,49.2829,49.2997,40618.0
2020-09-10 14:00:00,58.75,58.89,58.74,58.85,60754.0,49.2913,49.4087,49.2829,49.3752,60754.0
2020-09-10 14:05:00,58.86,58.87,58.77,58.8,42790.0,49.3836,49.392,49.3081,49.3332,42790.0
2020-09-10 14:10:00,58.8,58.83,58.71,58.74,61227.0,49.3332,49.3584,49.2577,49.2829,61227.0
2020-09-10 14:15:00,58.73,58.75,58.65,58.7,97410.0,49.2745,49.2913,49.2074,49.2493,97410.0
2020-09-10 14:20:00,58.7,58.72,58.58,58.58,59393.0,49.2493,49.2661,49.1487,49.1487,59393.0
2020-09-10 14:25:00,58.58,58.73,58.47,58.5,136369.0,49.1487,49.2745,49.0564,49.0815,136369.0
2020-09-10 14:30:00,58.51,58.56,58.45,58.52,71002.0,49.0899,49.1319,49.0396,49.0983,71002.0
2020-09-10 14:35:00,58.52,58.61,58.49,58.57,79518.0,49.0983,49.1738,49.0731,49.1403,79518.0
2020-09-10 14:40:00,58.56,58.56,58.48,58.48,80929.0,49.1319,49.1319,49.0648,49.0648,80929.0
2020-09-10 14:45:00,58.49,58.69,58.48,58.68,117172.0,49.0731,49.2409,49.0648,49.2326,117172.0
2020-09-10 14:50:00,58.68,58.71,58.6,58.62,71315.0,49.2326,49.2577,49.1654,49.1822,71315.0
2020-09-10 14:55:00,58.62,58.79,58.61,58.71,72974.0,49.1822,49.3248,49.1738,49.2577,72974.0
2020-09-10 15:00:00,58.72,58.75,58.6,58.61,108128.0,49.2661,49.2913,49.1654,49.1738,108128.0
2020-09-10 15:05:00,58.62,58.7,58.52,58.54,130849.0,49.1822,49.2493,49.0983,49.1151,130849.0
2020-09-10 15:10:00,58.54,58.65,58.5,58.58,106282.0,49.1151,49.2074,49.0815,49.1487,106282.0
2020-09-10 15:15:00,58.58,58.58,58.35,58.36,113412.0,49.1487,49.1487,48.9557,48.9641,113412.0
2020-09-10 15:20:00,58.37,58.4,58.27,58.27,112880.0,48.9725,48.9976,48.8886,48.8886,112880.0
2020-09-10 15:25:00,58.27,58.41,58.18,58.32,139852.0,48.8886,49.006,48.8131,48.9305,139852.0
2020-09-10 15:30:00,58.32,58.39,58.27,58.36,108078.0,48.9305,48.9892,48.8886,48.9641,108078.0
2020-09-10 15:35:00,58.36,58.4,58.27,58.39,142444.0,48.9641,48.9976,48.8886,48.9892,142444.0
2020-09-10 15:40:00,58.39,58.54,58.37,58.47,160799.0,48.9892,49.1151,48.9725,49.0564,160799.0
2020-09-10 15:45:00,58.46,58.47,58.21,58.28,236291.0,49.048,49.0564,48.8382,48.897,236291.0
2020-09-10 15:50:00,58.28,58.36,58.19,58.35,375172.0,48.897,48.9641,48.8214,48.9557,375172.0
2020-09-10 15:55:00,58.35,58.38,58.19,58.3,938094.0,48.9557,48.9809,48.8214,48.9137,938094.0
2020-09-11 09:30:00,58.46,58.78,58.42,58.63,150675.0,49.048,49.3165,49.0144,49.1906,150675.0
2020-09-11 09:35:00,58.62,58.79,58.62,58.78,86634.0,49.1822,49.3248,49.1822,49.3165,86634.0
2020-09-11 09:40:00,58.76,58.77,58.52,58.76,98336.0,49.2997,49.3081,49.0983,49.2997,98336.0
2020-09-11 09:45:00,58.77,58.86,58.64,58.76,68919.0,49.3081,49.3836,49.199,49.2997,68919.0
2020-09-11 09:50:00,58.77,58.88,58.76,58.77,61722.0,49.3081,49.4004,49.2997,49.3081,61722.0
2020-09-11 09:55:00,58.78,58.84,58.71,58.79,55746.0,49.3165,49.3668,49.2577,49.3248,55746.0
2020-09-11 10:00:00,58.78,58.88,58.77,58.81,71063.0,49.3165,49.4004,49.3081,49.3416,71063.0
2020-09-11 10:05:00,58.82,58.91,58.77,58.83,105297.0,49.35,49.4255,49.3081,49.3584,105297.0
2020-09-11 10:10:00,58.82,58.96,58.77,58.92,75194.0,49.35,49.4675,49.3081,49.4339,75194.0
2020-09-11 10:15:00,58.91,59.05,58.86,58.95,73470.0,49.4255,49.543,49.3836,49.4591,73470.0
2020-09-11 10:20:00,58.95,58.96,58.84,58.86,62774.0,49.4591,49.4675,49.3668,49.3836,62774.0
2020-09-11 10:25:00,58.87,58.95,58.82,58.87,50862.0,49.392,49.4591,49.35,49.392,50862.0
2020-09-11 10:30:00,58.88,58.94,58.87,58.88,60901.0,49.4004,49.4507,49.392,49.4004,60901.0
2020-09-11 10:35:00,58.87,58.92,58.82,58.89,87287.0,49.392,49.4339,49.35,49.4087,87287.0
2020-09-11 10:40:00,58.88,58.91,58.82,58.87,45543.0,49.4004,49.4255,49.35,49.392,45543.0
2020-09-11 10:45:00,58.88,58.93,58.85,58.92,71924.0,49.4004,49.4423,49.3752,49.4339,71924.0
2020-09-11 10:50:00,58.91,58.95,58.88,58.91,43627.0,49.4255,49.4591,49.4004,49.4255,43627.0
2020-09-11 10:55:00,58.92,58.94,58.75,58.75,95991.0,49.4339,49.4507,49.2913,49.2913,95991.0
2020-09-11 11:00:00,58.76,58.86,58.7,58.82,36668.0,49.2997,49.3836,49.2493,49.35,36668.0
2020-09-11 11:05:00,58.82,58.89,58.81,58.89,36040.0,49.35,49.4087,49.3416,49.4087,36040.0
2020-09-11 11:10:00,58.88,58.89,58.76,58.79,32723.0,49.4004,49.4087,49.2997,49.3248,32723.0
2020-09-11 11:15:00,58.78,58.94,58.74,58.92,33657.0,49.3165,49.4507,49.2829,49.4339,33657.0
2020-09-11 11:20:00,58.92,58.93,58.8,58.89,40557.0,49.4339,49.4423,49.3332,49.4087,40557.0
2020-09-11 11:25:00,58.89,58.94,58.86,58.86,59015.0,49.4087,49.4507,49.3836,49.3836,59015.0
2020-09-11 11:30:00,58.86,58.88,58.8,58.88,64062.0,49.3836,49.4004,49.3332,49.4004,64062.0
2020-09-11 11:35:00,58.87,58.91,58.81,58.86,41958.0,49.392,49.4255,49.3416,49.3836,41958.0
2020-09-11 11:40:00,58.85,58.94,58.85,58.91,41500.0,49.3752,49.4507,49.3752,49.4255,41500.0
2020-09-11 11:45:00,58.91,58.96,58.88,58.93,30573.0,49.4255,49.4675,49.4004,49.4423,30573.0
2020-09-11 11:50:00,58.92,59.01,58.91,58.99,33167.0,49.4339,49.5094,49.4255,49.4926,33167.0
2020-09-11 11:55:00,58.98,59.1,58.96,59.05,45161.0,49.4843,49.5849,49.4675,49.543,45161.0
2020-09-11 12:00:00,59.06,59.1,58.96,59.08,54096.0,49.5514,49.5849,49.4675,49.5682,54096.0
2020-09-11 12:05:00,59.07,59.18,59.07,59.16,34368.0,49.5598,49.6521,49.5598,49.6353,34368.0
2020-09-11 12:10:00,59.15,59.19,59.12,59.12,38574.0,49.6269,49.6604,49.6017,49.6017,38574.0
2020-09-11 12:15:00,59.12,59.15,59.08,59.15,46662.0,49.6017,49.6269,49.5682,49.6269,46662.0
2020-09-11 12:20:00,59.16,59.22,59.14,59.22,79112.0,49.6353,49.6856,49.6185,49.6856,79112.0
2020-09-11 12:25:00,59.21,59.22,59.18,59.18,35677.0,49.6772,49.6856,49.6521,49.6521,35677.0
2020-09-11 12:30:00,59.18,59.2,59.13,59.14,69538.0,49.6521,49.6688,49.6101,49.6185,69538.0
2020-09-11 12:35:00,59.13,59.23,59.13,59.17,34263.0,49.6101,49.694,49.6101,49.6437,34263.0
2020-09-11 12:40:00,59.17,59.17,59.1,59.11,35189.0,49.6437,49.6437,49.5849,49.5933,35189.0
2020-09-11 12:45:00,59.11,59.14,59.09,59.11,30741.0,49.5933,49.6185,49.5765,49.5933,30741.0
2020-09-11 12:50:00,59.1,59.15,59.09,59.14,25783.0,49.5849,49.6269,49.5765,49.6185,25783.0
2020-09-11 12:55:00,59.14,59.19,59.01,59.02,85688.0,49.6185,49.6604,49.5094,49.5178,85688.0
2020-09-11 13:00:00,59.04,59.08,59.0,59.08,27542.0,49.5346,49.5682,49.501,49.5682,27542.0
2020-09-11 13:05:00,59.07,59.08,58.93,58.97,26601.0,49.5598,49.5682,49.4423,49.4759,26601.0
2020-09-11 13:10:00,58.98,58.99,58.91,58.95,40368.0,49.4843,49.4926,49.4255,49.4591,40368.0
2020-09-11 13:15:00,58.95,58.98,58.82,58.91,53825.0,49.4591,49.4843,49.35,49.4255,53825.0
2020-09-11 13:20:00,58.92,58.93,58.85,58.88,33024.0,49.4339,49.4423,49.3752,49.4004,33024.0
2020-09-11 13:25:00,58.87,58.89,58.79,58.82,36168.0,49.392,49.4087,49.3248,49.35,36168.0
2020-09-11 13:30:00,58.81,58.83,58.69,58.75,49192.0,49.3416,49.3584,49.2409,49.2913,49192.0
2020-09-11 13:35:00,58.75,58.81,58.71,58.73,31865.0,49.2913,49.3416,49.2577,49.2745,31865.0
2020-09-11 13:40:00,58.73,58.82,58.72,58.81,40995.0,49.2745,49.35,49.2661,49.3416,40995.0
2020-09-11 13:45:00,58.82,58.86,58.75,58.8,48754.0,49.35,49.3836,49.2913,49.3332,48754.0
2020-09-11 13:50:00,58.79,58.8,58.73,58.73,37069.0,49.3248,49.3332,49.2745,49.2745,37069.0
2020-09-11 13:55:00,58.73,58.74,58.62,58.63,52604.0,49.2745,49.2829,49.1822,49.1906,52604.0
2020-09-11 14:00:00,58.62,58.7,58.57,58.7,47913.0,49.1822,49.2493,49.1403,49.2493,47913.0
2020-09-11 14:05:00,58.7,58.79,58.69,58.76,35454.0,49.2493,49.3248,49.2409,49.2997,35454.0
2020-09-11 14:10:00,58.76,58.87,58.75,58.84,28362.0,49.2997,49.392,49.2913,49.3668,28362.0
2020-09-11 14:15:00,58.86,58.93,58.85,58.9,39558.0,49.3836,49.4423,49.3752,49.4171,39558.0
2020-09-11 14:20:00,58.9,58.95,58.86,58.94,34152.0,49.4171,49.4591,49.3836,49.4507,34152.0
2020-09-11 14:25:00,58.94,58.99,58.89,58.89,32837.0,49.4507,49.4926,49.4087,49.4087,32837.0
2020-09-11 14:30:00,58.89,59.02,58.88,58.99,32523.0,49.4087,49.5178,49.4004,49.4926,32523.0
2020-09-11 14:35:00,59.0,59.06,58.97,59.04,41524.0,49.501,49.5514,49.4759,49.5346,41524.0
2020-09-11 14:40:00,59.04,59.07,58.98,59.02,42744.0,49.5346,49.5598,49.4843,49.5178,42744.0
2020-09-11 14:45:00,59.02,59.05,58.98,58.99,30245.0,49.5178,49.543,49.4843,49.4926,30245.0
2020-09-11 14:50:00,58.98,59.07,58.98,59.07,60729.0,49.4843,49.5598,49.4843,49.5598,60729.0
2020-09-11 14:55:00,59.07,59.1,59.0,59.03,56539.0,49.5598,49.5849,49.501,49.5262,56539.0
2020-09-11 15:00:00,59.02,59.06,58.97,59.06,47627.0,49.5178,49.5514,49.4759,49.5514,47627.0
2020-09-11 15:05:00,59.06,59.08,58.97,58.99,42915.0,49.5514,49.5682,49.4759,49.4926,42915.0
2020-09-11 15:10:00,58.98,59.0,58.87,59.0,87875.0,49.4843,49.501,49.392,49.501,87875.0
2020-09-11 15:15:00,59.0,59.14,59.0,59.12,62620.0,49.501,49.6185,49.501,49.6017,62620.0
2020-09-11 15:20:00,59.12,59.25,59.11,59.23,53166.0,49.6017,49.7108,49.5933,49.694,53166.0
2020-09-11 15:25:00,59.23,59.27,59.18,59.24,46960.0,49.694,49.7276,49.6521,49.7024,46960.0
2020-09-11 15:30:00,59.24,59.27,59.18,59.21,60306.0,49.7024,49.7276,49.6521,49.6772,60306.0
2020-09-11 15:35:00,59.21,59.22,59.1,59.14,64038.0,49.6772,49.6856,49.5849,49.6185,64038.0
2020-09-11 15:40:00,59.15,59.17,59.08,59.1,81932.0,49.6269,49.6437,49.5682,49.5849,81932.0
2020-09-11 15:45:00,59.1,59.2,59.04,59.16,132683.0,49.5849,49.6688,49.5346,49.6353,132683.0
2020-09-11 15:50:00,59.16,59.21,59.11,59.14,184805.0,49.6353,49.6772,49.5933,49.6185,184805.0
2020-09-11 15:55:00,59.14,59.17,58.99,58.99,699767.0,49.6185,49.6437,49.4926,49.4926,699767.0
2020-09-14 09:30:00,59.19,59.44,59.18,59.36,136381.0,49.6604,49.8702,49.6521,49.8031,136381.0
2020-09-14 09:35:00,59.36,59.36,59.23,59.26,37777.0,49.8031,49.8031,49.694,49.7192,37777.0
2020-09-14 09:40:00,59.26,59.29,59.18,59.2,65117.0,49.7192,49.7443,49.6521,49.6688,65117.0
2020-09-14 09:45:00,59.2,59.25,59.09,59.16,76264.0,49.6688,49.7108,49.5765,49.6353,76264.0
2020-09-14 09:50:00,59.16,59.18,59.07,59.16,61265.0,49.6353,49.6521,49.5598,49.6353,61265.0
2020-09-14 09:55:00,59.16,59.32,59.13,59.32,57794.0,49.6353,49.7695,49.6101,49.7695,57794.0
2020-09-14 10:00:00,59.34,59.48,59.34,59.45,70622.0,49.7863,49.9038,49.7863,49.8786,70622.0
2020-09-14 10:05:00,59.46,59.57,59.43,59.43,51750.0,49.887,49.9793,49.8618,49.8618,51750.0
2020-09-14 10:10:00,59.43,59.48,59.37,59.38,32142.0,49.8618,49.9038,49.8115,49.8199,32142.0
2020-09-14 10:15:00,59.38,59.59,59.36,59.57,61675.0,49.8199,49.996,49.8031,49.9793,61675.0
2020-09-14 10:20:00,59.58,59.61,59.51,59.52,42927.0,49.9877,50.0128,49.9289,49.9373,42927.0
2020-09-14 10:25:00,59.52,59.66,59.5,59.61,84700.0,49.9373,50.0548,49.9205,50.0128,84700.0
2020-09-14 10:30:00,59.61,59.7,59.58,59.69,39089.0,50.0128,50.0883,49.9877,50.0799,39089.0
2020-09-14 10:35:00,59.69,59.69,59.58,59.6,33208.0,50.0799,50.0799,49.9877,50.0044,33208.0
2020-09-14 10:40:00,59.6,59.65,59.49,59.49,61391.0,50.0044,50.0464,49.9121,49.9121,61391.0
2020-09-14 10:45:00,59.5,59.64,59.49,59.59,34044.0,49.9205,50.038,49.9121,49.996,34044.0
2020-09-14 10:50:00,59.59,59.61,59.43,59.43,42658.0,49.996,50.0128,49.8618,49.8618,42658.0
2020-09-14 10:55:00,59.42,59.43,59.33,59.38,42424.0,49.8534,49.8618,49.7779,49.8199,42424.0
2020-09-14 11:00:00,59.38,59.5,59.37,59.46,55757.0,49.8199,49.9205,49.8115,49.887,55757.0
2020-09-14 11:05:00,59.47,59.49,59.41,59.44,33594.0,49.8954,49.9121,49.845,49.8702,33594.0
2020-09-14 11:10:00,59.44,59.48,59.38,59.46,38351.0,49.8702,49.9038,49.8199,49.887,38351.0
2020-09-14 11:15:00,59.47,59.51,59.46,59.49,20980.0,49.8954,49.9289,49.887,49.9121,20980.0
2020-09-14 11:20:00,59.5,59.57,59.48,59.53,40029.0,49.9205,49.9793,49.9038,49.9457,40029.0
2020-09-14 11:25:00,59.53,59.55,59.51,59.53,23783.0,49.9457,49.9625,49.9289,49.9457,23783.0
2020-09-14 11:30:00,59.53,59.61,59.49,59.56,64350.0,49.9457,50.0128,49.9121,49.9709,64350.0
2020-09-14 11:35:00,59.55,59.57,59.48,59.55,30921.0,49.9625,49.9793,49.9038,49.9625,30921.0
2020-09-14 11:40:00,59.55,59.61,59.52,59.6,32841.0,49.9625,50.0128,49.9373,50.0044,32841.0
2020-09-14 11:45:00,59.61,59.61,59.54,59.55,44597.0,50.0128,50.0128,49.9541,49.9625,44597.0
2020-09-14 11:50:00,59.55,59.58,59.52,59.57,21427.0,49.9625,49.9877,49.9373,49.9793,21427.0
2020-09-14 11:55:00,59.57,59.65,59.56,59.65,45206.0,49.9793,50.0464,49.9709,50.0464,45206.0
2020-09-14 12:00:00,59.65,59.75,59.64,59.73,49122.0,50.0464,50.1303,50.038,50.1135,49122.0
2020-09-14 12:05:00,59.72,59.81,59.72,59.77,53404.0,50.1051,50.1806,50.1051,50.1471,53404.0
2020-09-14 12:10:00,59.77,59.79,59.74,59.76,36969.0,50.1471,50.1638,50.1219,50.1387,36969.0
2020-09-14 12:15:00,59.75,59.79,59.73,59.78,59759.0,50.1303,50.1638,50.1135,50.1555,59759.0
2020-09-14 12:20:00,59.78,59.86,59.77,59.83,35386.0,50.1555,50.2226,50.1471,50.1974,35386.0
2020-09-14 12:25:00,59.83,59.92,59.8,59.92,29866.0,50.1974,50.2729,50.1722,50.2729,29866.0
2020-09-14 12:30:00,59.92,59.94,59.9,59.93,55792.0,50.2729,50.2897,50.2561,50.2813,55792.0
2020-09-14 12:35:00,59.93,59.94,59.86,59.87,41878.0,50.2813,50.2897,50.2226,50.231,41878.0
2020-09-14 12:40:00,59.87,59.89,59.85,59.88,28608.0,50.231,50.2477,50.2142,50.2394,28608.0
2020-09-14 12:45:00,59.88,59.89,59.84,59.88,22656.0,50.2394,50.2477,50.2058,50.2394,22656.0
2020-09-14 12:50:00,59.89,59.91,59.86,59.89,34012.0,50.2477,50.2645,50.2226,50.2477,34012.0
2020-09-14 12:55:00,59.89,59.99,59.89,59.98,57050.0,50.2477,50.3316,50.2477,50.3233,57050.0
2020-09-14 13:00:00,59.98,60.02,59.97,60.0,100190.0,50.3233,50.3568,50.3149,50.34,100190.0
2020-09-14 13:05:00,60.0,60.0,59.93,59.95,31776.0,50.34,50.34,50.2813,50.2981,31776.0
2020-09-14 13:10:00,59.96,59.99,59.94,59.96,31999.0,50.3065,50.3316,50.2897,50.3065,31999.0
2020-09-14 13:15:00,59.97,59.97,59.89,59.89,52078.0,50.3149,50.3149,50.2477,50.2477,52078.0
2020-09-14 13:20:00,59.89,59.92,59.82,59.86,44629.0,50.2477,50.2729,50.189,50.2226,44629.0
2020-09-14 13:25:00,59.86,59.94,59.85,59.94,25718.0,50.2226,50.2897,50.2142,50.2897,25718.0
2020-09-14 13:30:00,59.94,59.98,59.89,59.93,92921.0,50.2897,50.3233,50.2477,50.2813,92921.0
2020-09-14 13:35:00,59.93,59.96,59.92,59.93,29451.0,50.2813,50.3065,50.2729,50.2813,29451.0
2020-09-14 13:40:00,59.93,59.98,59.91,59.91,22516.0,50.2813,50.3233,50.2645,50.2645,22516.0
2020-09-14 13:45:00,59.92,59.95,59.91,59.91,31916.0,50.2729,50.2981,50.2645,50.2645,31916.0
2020-09-14 13:50:00,59.92,59.95,59.9,59.95,19357.0,50.2729,50.2981,50.2561,50.2981,19357.0
2020-09-14 13:55:00,59.94,59.98,59.94,59.98,22726.0,50.2897,50.3233,50.2897,50.3233,22726.0
2020-09-14 14:00:00,59.99,60.0,59.96,59.99,91744.0,50.3316,50.34,50.3065,50.3316,91744.0
2020-09-14 14:05:00,59.98,60.08,59.97,60.07,43883.0,50.3233,50.4072,50.3149,50.3988,43883.0
2020-09-14 14:10:00,60.08,60.09,60.01,60.03,31402.0,50.4072,50.4155,50.3484,50.3652,31402.0
2020-09-14 14:15:00,60.02,60.07,59.98,59.98,36228.0,50.3568,50.3988,50.3233,50.3233,36228.0
2020-09-14 14:20:00,59.99,59.99,59.93,59.97,51953.0,50.3316,50.3316,50.2813,50.3149,51953.0
2020-09-14 14:25:00,59.96,59.96,59.92,59.95,45045.0,50.3065,50.3065,50.2729,50.2981,45045.0
2020-09-14 14:30:00,59.95,59.96,59.9,59.91,36747.0,50.2981,50.3065,50.2561,50.2645,36747.0
2020-09-14 14:35:00,59.91,59.92,59.83,59.84,73689.0,50.2645,50.2729,50.1974,50.2058,73689.0
2020-09-14 14:40:00,59.84,59.91,59.82,59.91,61180.0,50.2058,50.2645,50.189,50.2645,61180.0
2020-09-14 14:45:00,59.91,59.92,59.82,59.84,22921.0,50.2645,50.2729,50.189,50.2058,22921.0
2020-09-14 14:50:00,59.85,59.9,59.75,59.75,44568.0,50.2142,50.2561,50.1303,50.1303,44568.0
2020-09-14 14:55:00,59.76,59.82,59.67,59.77,97762.0,50.1387,50.189,50.0632,50.1471,97762.0
2020-09-14 15:00:00,59.78,59.84,59.76,59.82,40390.0,50.1555,50.2058,50.1387,50.189,40390.0
2020-09-14 15:05:00,59.83,59.88,59.78,59.8,69548.0,50.1974,50.2394,50.1555,50.1722,69548.0
2020-09-14 15:10:00,59.8,59.8,59.66,59.71,85214.0,50.1722,50.1722,50.0548,50.0967,85214.0
2020-09-14 15:15:00,59.71,59.79,59.66,59.73,70351.0,50.0967,50.1638,50.0548,50.1135,70351.0
2020-09-14 15:20:00,59.74,59.76,59.66,59.72,41413.0,50.1219,50.1387,50.0548,50.1051,41413.0
2020-09-14 15:25:00,59.72,59.83,59.72,59.81,61638.0,50.1051,50.1974,50.1051,50.1806,61638.0
2020-09-14 15:30:00,59.82,59.85,59.75,59.84,53580.0,50.189,50.2142,50.1303,50.2058,53580.0
2020-09-14 15:35:00,59.85,59.89,59.8,59.87,79063.0,50.2142,50.2477,50.1722,50.231,79063.0
2020-09-14 15:40:00,59.86,59.92,59.83,59.9,86778.0,50.2226,50.2729,50.1974,50.2561,86778.0
2020-09-14 15:45:00,59.9,60.0,59.87,59.98,89499.0,50.2561,50.34,50.231,50.3233,89499.0
2020-09-14 15:50:00,59.98,59.99,59.84,59.84,133960.0,50.3233,50.3316,50.2058,50.2058,133960.0
2020-09-14 15:55:00,59.85,59.85,59.69,59.69,367794.0,50.2142,50.2142,50.0799,50.0799,367794.0
2020-09-15 09:30:00,59.97,60.1,59.88,59.91,199394.0,50.3149,50.4239,50.2394,50.2645,199394.0
2020-09-15 09:35:00,59.92,59.96,59.81,59.86,55358.0,50.2729,50.3065,50.1806,50.2226,55358.0
2020-09-15 09:40:00,59.86,60.07,59.81,60.07,96932.0,50.2226,50.3988,50.1806,50.3988,96932.0
2020-09-15 09:45:00,60.06,60.11,59.82,59.84,62478.0,50.3904,50.4323,50.189,50.2058,62478.0
2020-09-15 09:50:00,59.84,59.86,59.72,59.82,48371.0,50.2058,50.2226,50.1051,50.189,48371.0
2020-09-15 09:55:00,59.82,59.88,59.7,59.83,58514.0,50.189,50.2394,50.0883,50.1974,58514.0
2020-09-15 10:00:00,59.84,60.0,59.83,59.99,71494.0,50.2058,50.34,50.1974,50.3316,71494.0
2020-09-15 10:05:00,59.98,60.0,59.86,59.87,50985.0,50.3233,50.34,50.2226,50.231,50985.0
2020-09-15 10:10:00,59.87,59.87,59.7,59.76,54376.0,50.231,50.231,50.0883,50.1387,54376.0
2020-09-15 10:15:00,59.77,59.85,59.76,59.78,44536.0,50.1471,50.2142,50.1387,50.1555,44536.0
2020-09-15 10:20:00,59.77,59.84,59.66,59.69,133591.0,50.1471,50.2058,50.0548,50.0799,133591.0
2020-09-15 10:25:00,59.69,59.71,59.6,59.64,27314.0,50.0799,50.0967,50.0044,50.038,27314.0
2020-09-15 10:30:00,59.63,59.74,59.61,59.71,29868.0,50.0296,50.1219,50.0128,50.0967,29868.0
2020-09-15 10:35:00,59.7,59.79,59.69,59.7,45499.0,50.0883,50.1638,50.0799,50.0883,45499.0
2020-09-15 10:40:00,59.67,59.73,59.65,59.71,31649.0,50.0632,50.1135,50.0464,50.0967,31649.0
2020-09-15 10:45:00,59.7,59.81,59.66,59.75,35147.0,50.0883,50.1806,50.0548,50.1303,35147.0
2020-09-15 10:50:00,59.75,59.78,59.68,59.68,18953.0,50.1303,50.1555,50.0716,50.0716,18953.0
2020-09-15 10:55:00,59.68,59.7,59.62,59.63,40011.0,50.0716,50.0883,50.0212,50.0296,40011.0
2020-09-15 11:00:00,59.63,59.79,59.63,59.73,29560.0,50.0296,50.1638,50.0296,50.1135,29560.0
2020-09-15 11:05:00,59.73,59.74,59.69,59.7,18189.0,50.1135,50.1219,50.0799,50.0883,18189.0
2020-09-15 11:10:00,59.69,59.73,59.62,59.64,35014.0,50.0799,50.1135,50.0212,50.038,35014.0
2020-09-15 11:15:00,59.63,59.72,59.61,59.72,32071.0,50.0296,50.1051,50.0128,50.1051,32071.0
2020-09-15 11:20:00,59.72,59.79,59.71,59.73,50081.0,50.1051,50.1638,50.0967,50.1135,50081.0
2020-09-15 11:25:00,59.72,59.75,59.69,59.75,16369.0,50.1051,50.1303,50.0799,50.1303,16369.0
2020-09-15 11:30:00,59.75,59.78,59.7,59.71,13518.0,50.1303,50.1555,50.0883,50.0967,13518.0
2020-09-15 11:35:00,59.72,59.76,59.66,59.67,95421.0,50.1051,50.1387,50.0548,50.0632,95421.0
2020-09-15 11:40:00,59.67,59.69,59.62,59.63,32683.0,50.0632,50.0799,50.0212,50.0296,32683.0
2020-09-15 11:45:00,59.63,59.69,59.61,59.69,46930.0,50.0296,50.0799,50.0128,50.0799,46930.0
2020-09-15 11:50:00,59.69,59.69,59.59,59.61,66764.0,50.0799,50.0799,49.996,50.0128,66764.0
2020-09-15 11:55:00,59.61,59.63,59.58,59.6,25652.0,50.0128,50.0296,49.9877,50.0044,25652.0
2020-09-15 12:00:00,59.6,59.61,59.51,59.52,33922.0,50.0044,50.0128,49.9289,49.9373,33922.0
2020-09-15 12:05:00,59.51,59.57,59.49,59.52,67820.0,49.9289,49.9793,49.9121,49.9373,67820.0
2020-09-15 12:10:00,59.52,59.53,59.47,59.48,29808.0,49.9373,49.9457,49.8954,49.9038,29808.0
2020-09-15 12:15:00,59.48,59.55,59.47,59.53,32049.0,49.9038,49.9625,49.8954,49.9457,32049.0
2020-09-15 12:20:00,59.53,59.55,59.5,59.54,42742.0,49.9457,49.9625,49.9205,49.9541,42742.0
2020-09-15 12:25:00,59.53,59.59,59.53,59.57,20915.0,49.9457,49.996,49.9457,49.9793,20915.0
2020-09-15 12:30:00,59.57,59.66,59.56,59.64,31803.0,49.9793,50.0548,49.9709,50.038,31803.0
2020-09-15 12:35:00,59.63,59.7,59.62,59.7,15504.0,50.0296,50.0883,50.0212,50.0883,15504.0
2020-09-15 12:40:00,59.7,59.7,59.65,59.66,20586.0,50.0883,50.0883,50.0464,50.0548,20586.0
2020-09-15 12:45:00,59.66,59.66,59.6,59.63,20327.0,50.0548,50.0548,50.0044,50.0296,20327.0
2020-09-15 12:50:00,59.61,59.64,59.59,59.62,11404.0,50.0128,50.038,49.996,50.0212,11404.0
2020-09-15 12:55:00,59.61,59.63,59.59,59.62,19336.0,50.0128,50.0296,49.996,50.0212,19336.0
2020-09-15 13:00:00,59.62,59.7,59.58,59.69,24695.0,50.0212,50.0883,49.9877,50.0799,24695.0
2020-09-15 13:05:00,59.69,59.69,59.63,59.64,26375.0,50.0799,50.0799,50.0296,50.038,26375.0
2020-09-15 13:10:00,59.64,59.68,59.61,59.68,23594.0,50.038,50.0716,50.0128,50.0716,23594.0
2020-09-15 13:15:00,59.67,59.68,59.61,59.61,22641.0,50.0632,50.0716,50.0128,50.0128,22641.0
2020-09-15 13:20:00,59.61,59.62,59.57,59.62,17025.0,50.0128,50.0212,49.9793,50.0212,17025.0
2020-09-15 13:25:00,59.62,59.64,59.61,59.64,16503.0,50.0212,50.038,50.0128,50.038,16503.0
2020-09-15 13:30:00,59.64,59.66,59.62,59.66,16593.0,50.038,50.0548,50.0212,50.0548,16593.0
2020-09-15 13:35:00,59.66,59.68,59.62,59.64,27745.0,50.0548,50.0716,50.0212,50.038,27745.0
2020-09-15 13:40:00,59.64,59.66,59.62,59.65,33796.0,50.038,50.0548,50.0212,50.0464,33796.0
2020-09-15 13:45:00,59.65,59.65,59.6,59.63,44061.0,50.0464,50.0464,50.0044,50.0296,44061.0
2020-09-15 13:50:00,59.62,59.69,59.59,59.67,27633.0,50.0212,50.0799,49.996,50.0632,27633.0
2020-09-15 13:55:00,59.67,59.67,59.62,59.63,20857.0,50.0632,50.0632,50.0212,50.0296,20857.0
2020-09-15 14:00:00,59.62,59.62,59.57,59.61,48712.0,50.0212,50.0212,49.9793,50.0128,48712.0
2020-09-15 14:05:00,59.6,59.65,59.6,59.64,52453.0,50.0044,50.0464,50.0044,50.038,52453.0
2020-09-15 14:10:00,59.63,59.66,59.62,59.63,21874.0,50.0296,50.0548,50.0212,50.0296,21874.0
2020-09-15 14:15:00,59.64,59.64,59.58,59.59,23115.0,50.038,50.038,49.9877,49.996,23115.0
2020-09-15 14:20:00,59.59,59.64,59.57,59.63,56634.0,49.996,50.038,49.9793,50.0296,56634.0
2020-09-15 14:25:00,59.63,59.68,59.62,59.63,39570.0,50.0296,50.0716,50.0212,50.0296,39570.0
2020-09-15 14:30:00,59.62,59.64,59.58,59.58,31747.0,50.0212,50.038,49.9877,49.9877,31747.0
2020-09-15 14:35:00,59.58,59.59,59.53,59.57,24733.0,49.9877,49.996,49.9457,49.9793,24733.0
2020-09-15 14:40:00,59.57,59.65,59.56,59.65,302246.0,49.9793,50.0464,49.9709,50.0464,302246.0
2020-09-15 14:45:00,59.65,59.68,59.59,59.61,82997.0,50.0464,50.0716,49.996,50.0128,82997.0
2020-09-15 14:50:00,59.6,59.62,59.58,59.6,26498.0,50.0044,50.0212,49.9877,50.0044,26498.0
2020-09-15 14:55:00,59.6,59.62,59.55,59.59,71677.0,50.0044,50.0212,49.9625,49.996,71677.0
2020-09-15 15:00:00,59.59,59.6,59.56,59.57,36940.0,49.996,50.0044,49.9709,49.9793,36940.0
2020-09-15 15:05:00,59.57,59.58,59.49,59.5,67476.0,49.9793,49.9877,49.9121,49.9205,67476.0
2020-09-15 15:10:00,59.51,59.55,59.5,59.52,49188.0,49.9289,49.9625,49.9205,49.9373,49188.0
2020-09-15 15:15:00,59.52,59.58,59.51,59.54,39757.0,49.9373,49.9877,49.9289,49.9541,39757.0
2020-09-15 15:20:00,59.55,59.55,59.46,59.48,53502.0,49.9625,49.9625,49.887,49.9038,53502.0
2020-09-15 15:25:00,59.48,59.52,59.46,59.5,49342.0,49.9038,49.9373,49.887,49.9205,49342.0
2020-09-15 15:30:00,59.49,59.5,59.4,59.4,68945.0,49.9121,49.9205,49.8366,49.8366,68945.0
2020-09-15 15:35:00,59.4,59.45,59.39,59.45,65147.0,49.8366,49.8786,49.8282,49.8786,65147.0
2020-09-15 15:40:00,59.44,59.49,59.4,59.48,101466.0,49.8702,49.9121,49.8366,49.9038,101466.0
2020-09-15 15:45:00,59.48,59.53,59.46,59.53,134869.0,49.9038,49.9457,49.887,49.9457,134869.0
2020-09-15 15:50:00,59.53,59.59,59.45,59.55,160825.0,49.9457,49.996,49.8786,49.9625,160825.0
2020-09-15 15:55:00,59.56,59.6,59.45,59.53,544117.0,49.9709,50.0044,49.8786,49.9457,544117.0
2020-09-16 09:30:00,59.67,59.71,59.47,59.54,167449.0,50.0632,50.0967,49.8954,49.9541,167449.0
2020-09-16 09:35:00,59.54,59.71,59.53,59.62,34393.0,49.9541,50.0967,49.9457,50.0212,34393.0
2020-09-16 09:40:00,59.61,59.65,59.5,59.55,65151.0,50.0128,50.0464,49.9205,49.9625,65151.0
2020-09-16 09:45:00,59.56,59.64,59.55,59.57,51636.0,49.9709,50.038,49.9625,49.9793,51636.0
2020-09-16 09:50:00,59.56,59.61,59.47,59.48,68897.0,49.9709,50.0128,49.8954,49.9038,68897.0
2020-09-16 09:55:00,59.49,59.49,59.31,59.32,116127.0,49.9121,49.9121,49.7611,49.7695,116127.0
2020-09-16 10:00:00,59.32,59.44,59.24,59.4,98665.0,49.7695,49.8702,49.7024,49.8366,98665.0
2020-09-16 10:05:00,59.4,59.54,59.39,59.52,61932.0,49.8366,49.9541,49.8282,49.9373,61932.0
2020-09-16 10:10:00,59.51,59.55,59.45,59.48,55720.0,49.9289,49.9625,49.8786,49.9038,55720.0
2020-09-16 10:15:00,59.48,59.59,59.45,59.57,53701.0,49.9038,49.996,49.8786,49.9793,53701.0
2020-09-16 10:20:00,59.57,59.64,59.51,59.63,73692.0,49.9793,50.038,49.9289,50.0296,73692.0
2020-09-16 10:25:00,59.64,59.67,59.54,59.54,50467.0,50.038,50.0632,49.9541,49.9541,50467.0
2020-09-16 10:30:00,59.55,59.63,59.54,59.59,35613.0,49.9625,50.0296,49.9541,49.996,35613.0
2020-09-16 10:35:00,59.58,59.68,59.56,59.68,44466.0,49.9877,50.0716,49.9709,50.0716,44466.0
2020-09-16 10:40:00,59.67,59.74,59.66,59.73,108240.0,50.0632,50.1219,50.0548,50.1135,108240.0
2020-09-16 10:45:00,59.73,59.8,59.73,59.76,45312.0,50.1135,50.1722,50.1135,50.1387,45312.0
2020-09-16 10:50:00,59.77,59.89,59.76,59.88,37566.0,50.1471,50.2477,50.1387,50.2394,37566.0
2020-09-16 10:55:00,59.89,59.94,59.85,59.89,50297.0,50.2477,50.2897,50.2142,50.2477,50297.0
2020-09-16 11:00:00,59.88,59.91,59.85,59.89,49788.0,50.2394,50.2645,50.2142,50.2477,49788.0
2020-09-16 11:05:00,59.89,59.97,59.84,59.95,49517.0,50.2477,50.3149,50.2058,50.2981,49517.0
2020-09-16 11:10:00,59.94,59.94,59.86,59.86,33408.0,50.2897,50.2897,50.2226,50.2226,33408.0
2020-09-16 11:15:00,59.87,59.88,59.79,59.79,33492.0,50.231,50.2394,50.1638,50.1638,33492.0
2020-09-16 11:20:00,59.8,59.88,59.79,59.86,44951.0,50.1722,50.2394,50.1638,50.2226,44951.0
2020-09-16 11:25:00,59.87,59.88,59.8,59.85,30454.0,50.231,50.2394,50.1722,50.2142,30454.0
2020-09-16 11:30:00,59.86,59.86,59.78,59.78,28028.0,50.2226,50.2226,50.1555,50.1555,28028.0
2020-09-16 11:35:00,59.78,59.79,59.72,59.74,51490.0,50.1555,50.1638,50.1051,50.1219,51490.0
2020-09-16 11:40:00,59.73,59.79,59.73,59.75,27747.0,50.1135,50.1638,50.1135,50.1303,27747.0
2020-09-16 11:45:00,59.75,59.77,59.7,59.73,31842.0,50.1303,50.1471,50.0883,50.1135,31842.0
2020-09-16 11:50:00,59.72,59.74,59.7,59.71,21136.0,50.1051,50.1219,50.0883,50.0967,21136.0
2020-09-16 11:55:00,59.72,59.77,59.7,59.76,27693.0,50.1051,50.1471,50.0883,50.1387,27693.0
2020-09-16 12:00:00,59.75,59.86,59.74,59.84,44281.0,50.1303,50.2226,50.1219,50.2058,44281.0
2020-09-16 12:05:00,59.84,59.91,59.8,59.86,35437.0,50.2058,50.2645,50.1722,50.2226,35437.0
2020-09-16 12:10:00,59.85,59.9,59.84,59.89,31690.0,50.2142,50.2561,50.2058,50.2477,31690.0
2020-09-16 12:15:00,59.89,59.9,59.81,59.86,79841.0,50.2477,50.2561,50.1806,50.2226,79841.0
2020-09-16 12:20:00,59.86,59.86,59.8,59.82,17049.0,50.2226,50.2226,50.1722,50.189,17049.0
2020-09-16 12:25:00,59.83,59.84,59.81,59.82,16908.0,50.1974,50.2058,50.1806,50.189,16908.0
2020-09-16 12:30:00,59.82,59.84,59.79,59.79,26218.0,50.189,50.2058,50.1638,50.1638,26218.0
2020-09-16 12:35:00,59.8,59.82,59.76,59.78,21793.0,50.1722,50.189,50.1387,50.1555,21793.0
2020-09-16 12:40:00,59.77,59.82,59.76,59.82,19752.0,50.1471,50.189,50.1387,50.189,19752.0
2020-09-16 12:45:00,59.81,59.83,59.75,59.75,36896.0,50.1806,50.1974,50.1303,50.1303,36896.0
2020-09-16 12:50:00,59.74,59.76,59.71,59.71,13630.0,50.1219,50.1387,50.0967,50.0967,13630.0
2020-09-16 12:55:00,59.71,59.74,59.7,59.71,20496.0,50.0967,50.1219,50.0883,50.0967,20496.0
2020-09-16 13:00:00,59.71,59.72,59.62,59.64,37381.0,50.0967,50.1051,50.0212,50.038,37381.0
2020-09-16 13:05:00,59.65,59.65,59.59,59.6,18598.0,50.0464,50.0464,49.996,50.0044,18598.0
2020-09-16 13:10:00,59.6,59.6,59.56,59.57,22393.0,50.0044,50.0044,49.9709,49.9793,22393.0
2020-09-16 13:15:00,59.57,59.59,59.53,59.57,23123.0,49.9793,49.996,49.9457,49.9793,23123.0
2020-09-16 13:20:00,59.57,59.58,59.54,59.54,21407.0,49.9793,49.9877,49.9541,49.9541,21407.0
2020-09-16 13:25:00,59.53,59.55,59.51,59.53,32770.0,49.9457,49.9625,49.9289,49.9457,32770.0
2020-09-16 13:30:00,59.53,59.55,59.5,59.53,43433.0,49.9457,49.9625,49.9205,49.9457,43433.0
2020-09-16 13:35:00,59.53,59.57,59.51,59.56,37861.0,49.9457,49.9793,49.9289,49.9709,37861.0
2020-09-16 13:40:00,59.55,59.6,59.55,59.6,44919.0,49.9625,50.0044,49.9625,50.0044,44919.0
2020-09-16 13:45:00,59.6,59.65,59.59,59.59,57758.0,50.0044,50.0464,49.996,49.996,57758.0
2020-09-16 13:50:00,59.59,59.62,59.59,59.61,32106.0,49.996,50.0212,49.996,50.0128,32106.0
2020-09-16 13:55:00,59.62,59.69,59.61,59.68,50589.0,50.0212,50.0799,50.0128,50.0716,50589.0
2020-09-16 14:00:00,59.69,59.83,59.65,59.73,39044.0,50.0799,50.1974,50.0464,50.1135,39044.0
2020-09-16 14:05:00,59.73,59.73,59.68,59.7,30167.0,50.1135,50.1135,50.0716,50.0883,30167.0
2020-09-16 14:10:00,59.71,59.76,59.69,59.71,29445.0,50.0967,50.1387,50.0799,50.0967,29445.0
2020-09-16 14:15:00,59.71,59.77,59.71,59.74,36029.0,50.0967,50.1471,50.0967,50.1219,36029.0
2020-09-16 14:20:00,59.74,59.8,59.74,59.8,31895.0,50.1219,50.1722,50.1219,50.1722,31895.0
2020-09-16 14:25:00,59.79,59.8,59.74,59.75,38114.0,50.1638,50.1722,50.1219,50.1303,38114.0
2020-09-16 14:30:00,59.75,59.8,59.73,59.75,57062.0,50.1303,50.1722,50.1135,50.1303,57062.0
2020-09-16 14:35:00,59.74,59.78,59.71,59.73,64512.0,50.1219,50.1555,50.0967,50.1135,64512.0
2020-09-16 14:40:00,59.72,59.77,59.72,59.75,72968.0,50.1051,50.1471,50.1051,50.1303,72968.0
2020-09-16 14:45:00,59.74,59.75,59.65,59.71,56240.0,50.1219,50.1303,50.0464,50.0967,56240.0
2020-09-16 14:50:00,59.71,59.71,59.59,59.6,40733.0,50.0967,50.0967,49.996,50.0044,40733.0
2020-09-16 14:55:00,59.6,59.63,59.55,59.59,50544.0,50.0044,50.0296,49.9625,49.996,50544.0
2020-09-16 15:00:00,59.6,59.73,59.59,59.71,46879.0,50.0044,50.1135,49.996,50.0967,46879.0
2020-09-16 15:05:00,59.71,59.72,59.59,59.59,50683.0,50.0967,50.1051,49.996,49.996,50683.0
2020-09-16 15:10:00,59.6,59.62,59.39,59.49,79531.0,50.0044,50.0212,49.8282,49.9121,79531.0
2020-09-16 15:15:00,59.49,59.52,59.42,59.51,48474.0,49.9121,49.9373,49.8534,49.9289,48474.0
2020-09-16 15:20:00,59.5,59.52,59.43,59.45,46198.0,49.9205,49.9373,49.8618,49.8786,46198.0
2020-09-16 15:25:00,59.45,59.54,59.42,59.47,41105.0,49.8786,49.9541,49.8534,49.8954,41105.0
2020-09-16 15:30:00,59.48,59.51,59.37,59.5,88432.0,49.9038,49.9289,49.8115,49.9205,88432.0
2020-09-16 15:35:00,59.51,59.58,59.48,59.5,65110.0,49.9289,49.9877,49.9038,49.9205,65110.0
2020-09-16 15:40:00,59.5,59.53,59.4,59.52,60352.0,49.9205,49.9457,49.8366,49.9373,60352.0
2020-09-16 15:45:00,59.52,59.62,59.51,59.6,112648.0,49.9373,50.0212,49.9289,50.0044,112648.0
2020-09-16 15:50:00,59.59,59.63,59.41,59.49,164426.0,49.996,50.0296,49.845,49.9121,164426.0
2020-09-16 15:55:00,59.48,59.53,59.42,59.46,382802.0,49.9038,49.9457,49.8534,49.887,382802.0
2020-09-17 09:30:00,59.0,59.09,58.26,58.75,356019.0,49.501,49.5765,48.8802,49.2913,356019.0
2020-09-17 09:35:00,58.73,58.78,58.62,58.72,55187.0,49.2745,49.3165,49.1822,49.2661,55187.0
2020-09-17 09:40:00,58.73,58.84,58.63,58.78,80361.0,49.2745,49.3668,49.1906,49.3165,80361.0
2020-09-17 09:45:00,58.77,58.88,58.73,58.75,59637.0,49.3081,49.4004,49.2745,49.2913,59637.0
2020-09-17 09:50:00,58.74,58.95,58.73,58.88,45132.0,49.2829,49.4591,49.2745,49.4004,45132.0
2020-09-17 09:55:00,58.89,58.9,58.77,58.79,64438.0,49.4087,49.4171,49.3081,49.3248,64438.0
2020-09-17 10:00:00,58.8,58.86,58.75,58.76,71490.0,49.3332,49.3836,49.2913,49.2997,71490.0
2020-09-17 10:05:00,58.77,58.97,58.76,58.92,110059.0,49.3081,49.4759,49.2997,49.4339,110059.0
2020-09-17 10:10:00,58.93,59.1,58.92,59.04,65271.0,49.4423,49.5849,49.4339,49.5346,65271.0
2020-09-17 10:15:00,59.05,59.09,58.99,59.05,41424.0,49.543,49.5765,49.4926,49.543,41424.0
2020-09-17 10:20:00,59.05,59.09,58.91,58.93,47128.0,49.543,49.5765,49.4255,49.4423,47128.0
2020-09-17 10:25:00,58.92,59.01,58.92,59.01,31179.0,49.4339,49.5094,49.4339,49.5094,31179.0
2020-09-17 10:30:00,59.0,59.07,58.96,59.07,39195.0,49.501,49.5598,49.4675,49.5598,39195.0
2020-09-17 10:35:00,59.07,59.1,58.89,58.93,41841.0,49.5598,49.5849,49.4087,49.4423,41841.0
2020-09-17 10:40:00,58.94,59.01,58.89,58.97,27956.0,49.4507,49.5094,49.4087,49.4759,27956.0
2020-09-17 10:45:00,58.97,59.06,58.97,59.04,26976.0,49.4759,49.5514,49.4759,49.5346,26976.0
2020-09-17 10:50:00,59.05,59.11,59.01,59.01,32058.0,49.543,49.5933,49.5094,49.5094,32058.0
2020-09-17 10:55:00,59.0,59.04,58.96,58.99,26829.0,49.501,49.5346,49.4675,49.4926,26829.0
2020-09-17 11:00:00,58.99,59.08,58.98,59.05,36701.0,49.4926,49.5682,49.4843,49.543,36701.0
2020-09-17 11:05:00,59.04,59.06,58.98,59.0,32729.0,49.5346,49.5514,49.4843,49.501,32729.0
2020-09-17 11:10:00,59.0,59.08,59.0,59.08,25506.0,49.501,49.5682,49.501,49.5682,25506.0
2020-09-17 11:15:00,59.09,59.14,59.06,59.14,44698.0,49.5765,49.6185,49.5514,49.6185,44698.0
2020-09-17 11:20:00,59.14,59.18,59.09,59.15,46286.0,49.6185,49.6521,49.5765,49.6269,46286.0
2020-09-17 11:25:00,59.16,59.17,59.07,59.1,27172.0,49.6353,49.6437,49.5598,49.5849,27172.0
2020-09-17 11:30:00,59.1,59.15,59.08,59.13,36706.0,49.5849,49.6269,49.5682,49.6101,36706.0
2020-09-17 11:35:00,59.14,59.15,59.07,59.1,29333.0,49.6185,49.6269,49.5598,49.5849,29333.0
2020-09-17 11:40:00,59.1,59.11,59.06,59.09,59079.0,49.5849,49.5933,49.5514,49.5765,59079.0
2020-09-17 11:45:00,59.08,59.14,59.05,59.13,24627.0,49.5682,49.6185,49.543,49.6101,24627.0
2020-09-17 11:50:00,59.13,59.15,59.07,59.1,37831.0,49.6101,49.6269,49.5598,49.5849,37831.0
2020-09-17 11:55:00,59.11,59.12,59.02,59.07,35466.0,49.5933,49.6017,49.5178,49.5598,35466.0
2020-09-17 12:00:00,59.06,59.07,58.99,59.0,34163.0,49.5514,49.5598,49.4926,49.501,34163.0
2020-09-17 12:05:00,59.0,59.04,58.92,58.95,22610.0,49.501,49.5346,49.4339,49.4591,22610.0
2020-09-17 12:10:00,58.95,58.96,58.8,58.8,47403.0,49.4591,49.4675,49.3332,49.3332,47403.0
2020-09-17 12:15:00,58.8,58.8,58.69,58.76,95096.0,49.3332,49.3332,49.2409,49.2997,95096.0
2020-09-17 12:20:00,58.75,58.81,58.73,58.76,64203.0,49.2913,49.3416,49.2745,49.2997,64203.0
2020-09-17 12:25:00,58.76,58.84,58.76,58.81,84213.0,49.2997,49.3668,49.2997,49.3416,84213.0
2020-09-17 12:30:00,58.8,58.87,58.78,58.86,28557.0,49.3332,49.392,49.3165,49.3836,28557.0
2020-09-17 12:35:00,58.87,58.9,58.83,58.89,29007.0,49.392,49.4171,49.3584,49.4087,29007.0
2020-09-17 12:40:00,58.89,58.9,58.83,58.87,25418.0,49.4087,49.4171,49.3584,49.392,25418.0
2020-09-17 12:45:00,58.86,58.93,58.86,58.89,193378.0,49.3836,49.4423,49.3836,49.4087,193378.0
2020-09-17 12:50:00,58.9,58.96,58.86,58.91,105599.0,49.4171,49.4675,49.3836,49.4255,105599.0
2020-09-17 12:55:00,58.92,59.03,58.9,58.97,29798.0,49.4339,49.5262,49.4171,49.4759,29798.0
2020-09-17 13:00:00,58.96,58.96,58.89,58.9,27704.0,49.4675,49.4675,49.4087,49.4171,27704.0
2020-09-17 13:05:00,58.89,58.93,58.86,58.87,26339.0,49.4087,49.4423,49.3836,49.392,26339.0
2020-09-17 13:10:00,58.87,58.91,58.87,58.87,21264.0,49.392,49.4255,49.392,49.392,21264.0
2020-09-17 13:15:00,58.87,58.9,58.83,58.86,27595.0,49.392,49.4171,49.3584,49.3836,27595.0
2020-09-17 13:20:00,58.86,58.91,58.83,58.89,38265.0,49.3836,49.4255,49.3584,49.4087,38265.0
2020-09-17 13:25:00,58.89,58.91,58.84,58.86,14286.0,49.4087,49.4255,49.3668,49.3836,14286.0
2020-09-17 13:30:00,58.85,58.93,58.83,58.92,52337.0,49.3752,49.4423,49.3584,49.4339,52337.0
2020-09-17 13:35:00,58.92,58.93,58.89,58.92,20774.0,49.4339,49.4423,49.4087,49.4339,20774.0
2020-09-17 13:40:00,58.93,59.03,58.9,59.01,45401.0,49.4423,49.5262,49.4171,49.5094,45401.0
2020-09-17 13:45:00,59.02,59.03,58.98,59.03,24837.0,49.5178,49.5262,49.4843,49.5262,24837.0
2020-09-17 13:50:00,59.03,59.04,58.98,59.03,26973.0,49.5262,49.5346,49.4843,49.5262,26973.0
2020-09-17 13:55:00,59.03,59.03,58.97,59.0,46639.0,49.5262,49.5262,49.4759,49.501,46639.0
2020-09-17 14:00:00,59.01,59.06,58.99,59.05,32212.0,49.5094,49.5514,49.4926,49.543,32212.0
2020-09-17 14:05:00,59.05,59.08,59.03,59.04,25971.0,49.543,49.5682,49.5262,49.5346,25971.0
2020-09-17 14:10:00,59.05,59.08,59.04,59.07,30501.0,49.543,49.5682,49.5346,49.5598,30501.0
2020-09-17 14:15:00,59.07,59.11,59.05,59.09,31015.0,49.5598,49.5933,49.543,49.5765,31015.0
2020-09-17 14:20:00,59.1,59.12,59.07,59.08,27260.0,49.5849,49.6017,49.5598,49.5682,27260.0
2020-09-17 14:25:00,59.09,59.12,59.04,59.05,29914.0,49.5765,49.6017,49.5346,49.543,29914.0
2020-09-17 14:30:00,59.05,59.06,58.99,59.02,69881.0,49.543,49.5514,49.4926,49.5178,69881.0
2020-09-17 14:35:00,59.01,59.03,58.93,58.96,29549.0,49.5094,49.5262,49.4423,49.4675,29549.0
2020-09-17 14:40:00,58.96,59.05,58.95,59.04,37066.0,49.4675,49.543,49.4591,49.5346,37066.0
2020-09-17 14:45:00,59.03,59.08,59.02,59.06,27635.0,49.5262,49.5682,49.5178,49.5514,27635.0
2020-09-17 14:50:00,59.06,59.07,59.03,59.05,32114.0,49.5514,49.5598,49.5262,49.543,32114.0
2020-09-17 14:55:00,59.05,59.11,59.03,59.06,45330.0,49.543,49.5933,49.5262,49.5514,45330.0
2020-09-17 15:00:00,59.07,59.09,58.96,58.98,49564.0,49.5598,49.5765,49.4675,49.4843,49564.0
2020-09-17 15:05:00,58.98,59.02,58.95,59.01,35817.0,49.4843,49.5178,49.4591,49.5094,35817.0
2020-09-17 15:10:00,59.01,59.12,59.0,59.08,44829.0,49.5094,49.6017,49.501,49.5682,44829.0
2020-09-17 15:15:00,59.08,59.1,59.01,59.02,48893.0,49.5682,49.5849,49.5094,49.5178,48893.0
2020-09-17 15:20:00,59.02,59.1,59.01,59.07,52702.0,49.5178,49.5849,49.5094,49.5598,52702.0
2020-09-17 15:25:00,59.08,59.09,59.02,59.07,55967.0,49.5682,49.5765,49.5178,49.5598,55967.0
2020-09-17 15:30:00,59.06,59.26,59.05,59.2,71740.0,49.5514,49.7192,49.543,49.6688,71740.0
2020-09-17 15:35:00,59.19,59.27,59.15,59.21,78219.0,49.6604,49.7276,49.6269,49.6772,78219.0
2020-09-17 15:40:00,59.21,59.26,59.17,59.17,130994.0,49.6772,49.7192,49.6437,49.6437,130994.0
2020-09-17 15:45:00,59.17,59.24,59.11,59.23,78542.0,49.6437,49.7024,49.5933,49.694,78542.0
2020-09-17 15:50:00,59.23,59.33,59.21,59.32,131152.0,49.694,49.7779,49.6772,49.7695,131152.0
2020-09-17 15:55:00,59.32,59.43,59.25,59.41,427771.0,49.7695,49.8618,49.7108,49.845,427771.0
2020-09-18 09:30:00,59.09,59.55,59.01,59.45,1597589.0,49.5765,49.9625,49.5094,49.8786,1597589.0
2020-09-18 09:35:00,59.43,59.43,59.19,59.19,69565.0,49.8618,49.8618,49.6604,49.6604,69565.0
2020-09-18 09:40:00,59.2,59.24,59.01,59.01,54130.0,49.6688,49.7024,49.5094,49.5094,54130.0
2020-09-18 09:45:00,59.0,59.03,58.82,58.86,87829.0,49.501,49.5262,49.35,49.3836,87829.0
2020-09-18 09:50:00,58.85,59.04,58.84,59.01,57038.0,49.3752,49.5346,49.3668,49.5094,57038.0
2020-09-18 09:55:00,59.01,59.13,58.93,59.09,29866.0,49.5094,49.6101,49.4423,49.5765,29866.0
2020-09-18 10:00:00,59.1,59.15,59.03,59.14,36937.0,49.5849,49.6269,49.5262,49.6185,36937.0
2020-09-18 10:05:00,59.14,59.19,59.07,59.08,51935.0,49.6185,49.6604,49.5598,49.5682,51935.0
2020-09-18 10:10:00,59.07,59.17,59.05,59.15,21922.0,49.5598,49.6437,49.543,49.6269,21922.0
2020-09-18 10:15:00,59.14,59.26,59.13,59.26,56773.0,49.6185,49.7192,49.6101,49.7192,56773.0
2020-09-18 10:20:00,59.26,59.33,59.23,59.25,85098.0,49.7192,49.7779,49.694,49.7108,85098.0
2020-09-18 10:25:00,59.26,59.34,59.24,59.28,73644.0,49.7192,49.7863,49.7024,49.736,73644.0
2020-09-18 10:30:00,59.29,59.33,59.2,59.25,73530.0,49.7443,49.7779,49.6688,49.7108,73530.0
2020-09-18 10:35:00,59.26,59.27,59.16,59.17,41915.0,49.7192,49.7276,49.6353,49.6437,41915.0
2020-09-18 10:40:00,59.17,59.25,59.17,59.24,42723.0,49.6437,49.7108,49.6437,49.7024,42723.0
2020-09-18 10:45:00,59.23,59.29,59.16,59.29,36265.0,49.694,49.7443,49.6353,49.7443,36265.0
2020-09-18 10:50:00,59.29,59.34,59.2,59.22,52619.0,49.7443,49.7863,49.6688,49.6856,52619.0
2020-09-18 10:55:00,59.23,59.31,59.17,59.28,42719.0,49.694,49.7611,49.6437,49.736,42719.0
2020-09-18 11:00:00,59.29,59.43,59.28,59.35,66246.0,49.7443,49.8618,49.736,49.7947,66246.0
2020-09-18 11:05:00,59.36,59.5,59.25,59.49,471976.0,49.8031,49.9205,49.7108,49.9121,471976.0
2020-09-18 11:10:00,59.49,59.6,59.48,59.58,141428.0,49.9121,50.0044,49.9038,49.9877,141428.0
2020-09-18 11:15:00,59.58,59.64,59.5,59.53,91237.0,49.9877,50.038,49.9205,49.9457,91237.0
2020-09-18 11:20:00,59.52,59.58,59.47,59.48,189925.0,49.9373,49.9877,49.8954,49.9038,189925.0
2020-09-18 11:25:00,59.48,59.72,59.46,59.51,134219.0,49.9038,50.1051,49.887,49.9289,134219.0
2020-09-18 11:30:00,59.51,59.52,59.37,59.38,100007.0,49.9289,49.9373,49.8115,49.8199,100007.0
2020-09-18 11:35:00,59.39,59.44,59.38,59.41,52358.0,49.8282,49.8702,49.8199,49.845,52358.0
2020-09-18 11:40:00,59.42,59.43,59.36,59.38,24775.0,49.8534,49.8618,49.8031,49.8199,24775.0
2020-09-18 11:45:00,59.39,59.48,59.37,59.46,72215.0,49.8282,49.9038,49.8115,49.887,72215.0
2020-09-18 11:50:00,59.46,59.52,59.43,59.46,36404.0,49.887,49.9373,49.8618,49.887,36404.0
2020-09-18 11:55:00,59.46,59.5,59.44,59.46,26708.0,49.887,49.9205,49.8702,49.887,26708.0
2020-09-18 12:00:00,59.46,59.52,59.44,59.45,27717.0,49.887,49.9373,49.8702,49.8786,27717.0
2020-09-18 12:05:00,59.46,59.49,59.44,59.48,13219.0,49.887,49.9121,49.8702,49.9038,13219.0
2020-09-18 12:10:00,59.49,59.59,59.48,59.56,30814.0,49.9121,49.996,49.9038,49.9709,30814.0
2020-09-18 12:15:00,59.56,59.6,59.5,59.51,39784.0,49.9709,50.0044,49.9205,49.9289,39784.0
2020-09-18 12:20:00,59.51,59.54,59.44,59.53,27284.0,49.9289,49.9541,49.8702,49.9457,27284.0
2020-09-18 12:25:00,59.54,59.61,59.5,59.57,51598.0,49.9541,50.0128,49.9205,49.9793,51598.0
2020-09-18 12:30:00,59.57,59.58,59.44,59.47,42127.0,49.9793,49.9877,49.8702,49.8954,42127.0
2020-09-18 12:35:00,59.47,59.56,59.45,59.56,40524.0,49.8954,49.9709,49.8786,49.9709,40524.0
2020-09-18 12:40:00,59.55,59.56,59.51,59.54,29581.0,49.9625,49.9709,49.9289,49.9541,29581.0
2020-09-18 12:45:00,59.54,59.55,59.5,59.52,28202.0,49.9541,49.9625,49.9205,49.9373,28202.0
2020-09-18 12:50:00,59.52,59.53,59.45,59.49,34845.0,49.9373,49.9457,49.8786,49.9121,34845.0
2020-09-18 12:55:00,59.48,59.49,59.4,59.41,46383.0,49.9038,49.9121,49.8366,49.845,46383.0
2020-09-18 13:00:00,59.41,59.41,59.29,59.39,64384.0,49.845,49.845,49.7443,49.8282,64384.0
2020-09-18 13:05:00,59.38,59.42,59.35,59.41,50455.0,49.8199,49.8534,49.7947,49.845,50455.0
2020-09-18 13:10:00,59.41,59.41,59.33,59.37,40374.0,49.845,49.845,49.7779,49.8115,40374.0
2020-09-18 13:15:00,59.37,59.37,59.29,59.34,48918.0,49.8115,49.8115,49.7443,49.7863,48918.0
2020-09-18 13:20:00,59.33,59.35,59.27,59.34,50399.0,49.7779,49.7947,49.7276,49.7863,50399.0
2020-09-18 13:25:00,59.34,59.34,59.19,59.19,68212.0,49.7863,49.7863,49.6604,49.6604,68212.0
2020-09-18 13:30:00,59.19,59.19,58.94,59.06,64366.0,49.6604,49.6604,49.4507,49.5514,64366.0
2020-09-18 13:35:00,59.07,59.1,58.99,59.03,44979.0,49.5598,49.5849,49.4926,49.5262,44979.0
2020-09-18 13:40:00,59.03,59.05,58.98,59.02,109418.0,49.5262,49.543,49.4843,49.5178,109418.0
2020-09-18 13:45:00,59.01,59.08,59.0,59.03,31364.0,49.5094,49.5682,49.501,49.5262,31364.0
2020-09-18 13:50:00,59.03,59.04,58.96,59.04,35748.0,49.5262,49.5346,49.4675,49.5346,35748.0
2020-09-18 13:55:00,59.04,59.09,59.0,59.09,38643.0,49.5346,49.5765,49.501,49.5765,38643.0
2020-09-18 14:00:00,59.09,59.09,59.01,59.02,28333.0,49.5765,49.5765,49.5094,49.5178,28333.0
2020-09-18 14:05:00,59.03,59.07,59.0,59.01,25106.0,49.5262,49.5598,49.501,49.5094,25106.0
2020-09-18 14:10:00,59.01,59.1,59.01,59.07,27322.0,49.5094,49.5849,49.5094,49.5598,27322.0
2020-09-18 14:15:00,59.07,59.08,58.98,58.99,33683.0,49.5598,49.5682,49.4843,49.4926,33683.0
2020-09-18 14:20:00,58.99,59.08,58.98,59.03,35734.0,49.4926,49.5682,49.4843,49.5262,35734.0
2020-09-18 14:25:00,59.04,59.13,59.03,59.06,39614.0,49.5346,49.6101,49.5262,49.5514,39614.0
2020-09-18 14:30:00,59.05,59.05,58.99,59.05,24204.0,49.543,49.543,49.4926,49.543,24204.0
2020-09-18 14:35:00,59.05,59.09,59.03,59.08,34970.0,49.543,49.5765,49.5262,49.5682,34970.0
2020-09-18 14:40:00,59.08,59.1,59.03,59.09,51402.0,49.5682,49.5849,49.5262,49.5765,51402.0
2020-09-18 14:45:00,59.1,59.2,59.09,59.16,49483.0,49.5849,49.6688,49.5765,49.6353,49483.0
2020-09-18 14:50:00,59.15,59.2,59.14,59.18,58579.0,49.6269,49.6688,49.6185,49.6521,58579.0
2020-09-18 14:55:00,59.18,59.21,59.14,59.16,48227.0,49.6521,49.6772,49.6185,49.6353,48227.0
2020-09-18 15:00:00,59.17,59.24,59.17,59.24,23439.0,49.6437,49.7024,49.6437,49.7024,23439.0
2020-09-18 15:05:00,59.23,59.24,59.2,59.23,22660.0,49.694,49.7024,49.6688,49.694,22660.0
2020-09-18 15:10:00,59.23,59.28,59.21,59.23,28401.0,49.694,49.736,49.6772,49.694,28401.0
2020-09-18 15:15:00,59.24,59.27,59.2,59.22,32540.0,49.7024,49.7276,49.6688,49.6856,32540.0
2020-09-18 15:20:00,59.22,59.22,59.16,59.21,30667.0,49.6856,49.6856,49.6353,49.6772,30667.0
2020-09-18 15:25:00,59.21,59.29,59.2,59.29,44022.0,49.6772,49.7443,49.6688,49.7443,44022.0
2020-09-18 15:30:00,59.28,59.3,59.19,59.27,65657.0,49.736,49.7527,49.6604,49.7276,65657.0
2020-09-18 15:35:00,59.27,59.37,59.24,59.34,116692.0,49.7276,49.8115,49.7024,49.7863,116692.0
2020-09-18 15:40:00,59.34,59.4,59.27,59.27,111706.0,49.7863,49.8366,49.7276,49.7276,111706.0
2020-09-18 15:45:00,59.28,59.31,59.14,59.23,173735.0,49.736,49.7611,49.6185,49.694,173735.0
2020-09-18 15:50:00,59.26,59.42,59.23,59.3,220477.0,49.7192,49.8534,49.694,49.7527,220477.0
2020-09-18 15:55:00,59.3,59.45,59.26,59.27,480284.0,49.7527,49.8786,49.7192,49.7276,480284.0
2020-09-21 09:30:00,58.92,58.96,58.43,58.44,251890.0,49.4339,49.4675,49.0228,49.0312,251890.0
2020-09-21 09:35:00,58.43,58.54,58.35,58.44,108770.0,49.0228,49.1151,48.9557,49.0312,108770.0
2020-09-21 09:40:00,58.44,58.49,58.13,58.13,153600.0,49.0312,49.0731,48.7711,48.7711,153600.0
2020-09-21 09:45:00,58.13,58.14,57.92,58.03,251380.0,48.7711,48.7795,48.5949,48.6872,251380.0
2020-09-21 09:50:00,58.02,58.11,57.93,58.07,115137.0,48.6788,48.7543,48.6033,48.7208,115137.0
2020-09-21 09:55:00,58.07,58.2,57.95,58.13,120685.0,48.7208,48.8298,48.6201,48.7711,120685.0
2020-09-21 10:00:00,58.13,58.21,57.82,57.93,138878.0,48.7711,48.8382,48.511,48.6033,138878.0
2020-09-21 10:05:00,57.93,58.02,57.8,57.97,73219.0,48.6033,48.6788,48.4942,48.6369,73219.0
2020-09-21 10:10:00,57.96,57.99,57.68,57.74,150202.0,48.6285,48.6536,48.3936,48.4439,150202.0
2020-09-21 10:15:00,57.74,57.74,57.54,57.56,131820.0,48.4439,48.4439,48.2761,48.2929,131820.0
2020-09-21 10:20:00,57.56,57.6,57.29,57.48,282883.0,48.2929,48.3264,48.0663,48.2258,282883.0
2020-09-21 10:25:00,57.49,57.59,57.39,57.43,196239.0,48.2341,48.318,48.1502,48.1838,196239.0
2020-09-21 10:30:00,57.42,57.55,57.33,57.46,195531.0,48.1754,48.2845,48.0999,48.209,195531.0
2020-09-21 10:35:00,57.47,57.59,57.42,57.44,109007.0,48.2174,48.318,48.1754,48.1922,109007.0
2020-09-21 10:40:00,57.44,57.44,57.35,57.36,166549.0,48.1922,48.1922,48.1167,48.1251,166549.0
2020-09-21 10:45:00,57.37,57.48,57.32,57.4,143012.0,48.1335,48.2258,48.0915,48.1586,143012.0
2020-09-21 10:50:00,57.39,57.39,57.26,57.33,104462.0,48.1502,48.1502,48.0412,48.0999,104462.0
2020-09-21 10:55:00,57.33,57.47,57.33,57.42,195000.0,48.0999,48.2174,48.0999,48.1754,195000.0
2020-09-21 11:00:00,57.41,57.63,57.4,57.63,90777.0,48.167,48.3516,48.1586,48.3516,90777.0
2020-09-21 11:05:00,57.62,57.62,57.55,57.58,98005.0,48.3432,48.3432,48.2845,48.3097,98005.0
2020-09-21 11:10:00,57.58,57.62,57.39,57.4,98172.0,48.3097,48.3432,48.1502,48.1586,98172.0
2020-09-21 11:15:00,57.4,57.4,57.33,57.4,80642.0,48.1586,48.1586,48.0999,48.1586,80642.0
2020-09-21 11:20:00,57.4,57.47,57.37,57.44,76884.0,48.1586,48.2174,48.1335,48.1922,76884.0
2020-09-21 11:25:00,57.44,57.61,57.37,57.58,373305.0,48.1922,48.3348,48.1335,48.3097,373305.0
2020-09-21 11:30:00,57.58,57.61,57.32,57.35,138642.0,48.3097,48.3348,48.0915,48.1167,138642.0
2020-09-21 11:35:00,57.36,57.48,57.28,57.43,142042.0,48.1251,48.2258,48.058,48.1838,142042.0
2020-09-21 11:40:00,57.43,57.54,57.4,57.44,83043.0,48.1838,48.2761,48.1586,48.1922,83043.0
2020-09-21 11:45:00,57.43,57.56,57.43,57.51,77211.0,48.1838,48.2929,48.1838,48.2509,77211.0
2020-09-21 11:50:00,57.51,57.54,57.45,57.46,57959.0,48.2509,48.2761,48.2006,48.209,57959.0
2020-09-21 11:55:00,57.47,57.48,57.35,57.39,63140.0,48.2174,48.2258,48.1167,48.1502,63140.0
2020-09-21 12:00:00,57.39,57.48,57.35,57.48,71704.0,48.1502,48.2258,48.1167,48.2258,71704.0
2020-09-21 12:05:00,57.47,57.48,57.42,57.44,46303.0,48.2174,48.2258,48.1754,48.1922,46303.0
2020-09-21 12:10:00,57.43,57.43,57.37,57.39,56151.0,48.1838,48.1838,48.1335,48.1502,56151.0
2020-09-21 12:15:00,57.39,57.45,57.35,57.41,49897.0,48.1502,48.2006,48.1167,48.167,49897.0
2020-09-21 12:20:00,57.42,57.43,57.38,57.39,57306.0,48.1754,48.1838,48.1419,48.1502,57306.0
2020-09-21 12:25:00,57.39,57.47,57.38,57.42,53705.0,48.1502,48.2174,48.1419,48.1754,53705.0
2020-09-21 12:30:00,57.42,57.46,57.27,57.27,188910.0,48.1754,48.209,48.0496,48.0496,188910.0
2020-09-21 12:35:00,57.28,57.31,57.21,57.24,133339.0,48.058,48.0831,47.9992,48.0244,133339.0
2020-09-21 12:40:00,57.24,57.29,57.16,57.18,92121.0,48.0244,48.0663,47.9573,47.9741,92121.0
2020-09-21 12:45:00,57.17,57.18,57.04,57.1,84627.0,47.9657,47.9741,47.8566,47.9069,84627.0
2020-09-21 12:50:00,57.09,57.09,56.98,57.02,144354.0,47.8985,47.8985,47.8063,47.8398,144354.0
2020-09-21 12:55:00,57.02,57.06,56.94,56.99,72014.0,47.8398,47.8734,47.7727,47.8146,72014.0
2020-09-21 13:00:00,56.99,57.02,56.93,57.02,69482.0,47.8146,47.8398,47.7643,47.8398,69482.0
2020-09-21 13:05:00,57.01,57.02,56.95,56.95,76215.0,47.8314,47.8398,47.7811,47.7811,76215.0
2020-09-21 13:10:00,56.95,57.02,56.91,57.02,52666.0,47.7811,47.8398,47.7475,47.8398,52666.0
2020-09-21 13:15:00,57.01,57.03,56.94,56.95,55131.0,47.8314,47.8482,47.7727,47.7811,55131.0
2020-09-21 13:20:00,56.95,57.14,56.94,57.14,67714.0,47.7811,47.9405,47.7727,47.9405,67714.0
2020-09-21 13:25:00,57.13,57.14,57.04,57.06,72017.0,47.9321,47.9405,47.8566,47.8734,72017.0
2020-09-21 13:30:00,57.05,57.07,57.01,57.03,58493.0,47.865,47.8818,47.8314,47.8482,58493.0
2020-09-21 13:35:00,57.02,57.12,57.02,57.11,62948.0,47.8398,47.9237,47.8398,47.9153,62948.0
2020-09-21 13:40:00,57.11,57.13,57.04,57.05,74760.0,47.9153,47.9321,47.8566,47.865,74760.0
2020-09-21 13:45:00,57.04,57.07,56.99,57.0,115464.0,47.8566,47.8818,47.8146,47.823,115464.0
2020-09-21 13:50:00,57.0,57.0,56.9,56.94,129681.0,47.823,47.823,47.7391,47.7727,129681.0
2020-09-21 13:55:00,56.93,57.06,56.9,57.05,107786.0,47.7643,47.8734,47.7391,47.865,107786.0
2020-09-21 14:00:00,57.04,57.08,56.97,57.01,129360.0,47.8566,47.8902,47.7979,47.8314,129360.0
2020-09-21 14:05:00,57.01,57.01,56.92,56.98,101393.0,47.8314,47.8314,47.7559,47.8063,101393.0
2020-09-21 14:10:00,56.98,57.08,56.96,57.08,91112.0,47.8063,47.8902,47.7895,47.8902,91112.0
2020-09-21 14:15:00,57.09,57.19,57.04,57.06,127522.0,47.8985,47.9824,47.8566,47.8734,127522.0
2020-09-21 14:20:00,57.05,57.12,57.02,57.09,79884.0,47.865,47.9237,47.8398,47.8985,79884.0
2020-09-21 14:25:00,57.08,57.13,57.0,57.0,103483.0,47.8902,47.9321,47.823,47.823,103483.0
2020-09-21 14:30:00,57.0,57.01,56.9,57.0,197971.0,47.823,47.8314,47.7391,47.823,197971.0
2020-09-21 14:35:00,57.0,57.02,56.97,57.0,86266.0,47.823,47.8398,47.7979,47.823,86266.0
2020-09-21 14:40:00,57.0,57.21,56.99,57.19,177468.0,47.823,47.9992,47.8146,47.9824,177468.0
2020-09-21 14:45:00,57.2,57.22,57.09,57.12,85706.0,47.9908,48.0076,47.8985,47.9237,85706.0
2020-09-21 14:50:00,57.12,57.18,57.1,57.1,60458.0,47.9237,47.9741,47.9069,47.9069,60458.0
2020-09-21 14:55:00,57.1,57.11,57.04,57.09,153528.0,47.9069,47.9153,47.8566,47.8985,153528.0
2020-09-21 15:00:00,57.08,57.1,57.04,57.08,169094.0,47.8902,47.9069,47.8566,47.8902,169094.0
2020-09-21 15:05:00,57.08,57.14,57.06,57.13,120029.0,47.8902,47.9405,47.8734,47.9321,120029.0
2020-09-21 15:10:00,57.13,57.16,57.11,57.15,134999.0,47.9321,47.9573,47.9153,47.9489,134999.0
2020-09-21 15:15:00,57.16,57.32,57.14,57.27,163758.0,47.9573,48.0915,47.9405,48.0496,163758.0
2020-09-21 15:20:00,57.28,57.31,57.25,57.28,112236.0,48.058,48.0831,48.0328,48.058,112236.0
2020-09-21 15:25:00,57.29,57.31,57.25,57.3,147802.0,48.0663,48.0831,48.0328,48.0747,147802.0
2020-09-21 15:30:00,57.3,57.3,57.19,57.24,203328.0,48.0747,48.0747,47.9824,48.0244,203328.0
2020-09-21 15:35:00,57.24,57.41,57.23,57.36,141859.0,48.0244,48.167,48.016,48.1251,141859.0
2020-09-21 15:40:00,57.36,57.4,57.29,57.35,148122.0,48.1251,48.1586,48.0663,48.1167,148122.0
2020-09-21 15:45:00,57.35,57.39,57.34,57.36,258069.0,48.1167,48.1502,48.1083,48.1251,258069.0
2020-09-21 15:50:00,57.37,57.59,57.36,57.51,338534.0,48.1335,48.318,48.1251,48.2509,338534.0
2020-09-21 15:55:00,57.51,57.79,57.51,57.76,570473.0,48.2509,48.4858,48.2509,48.4607,570473.0
2020-09-22 09:30:00,57.77,58.15,57.63,58.14,447058.0,48.4691,48.7879,48.3516,48.7795,447058.0
2020-09-22 09:35:00,58.17,58.47,58.14,58.39,146689.0,48.8047,49.0564,48.7795,48.9892,146689.0
2020-09-22 09:40:00,58.41,58.53,58.4,58.48,98489.0,49.006,49.1067,48.9976,49.0648,98489.0
2020-09-22 09:45:00,58.48,58.6,58.35,58.37,86480.0,49.0648,49.1654,48.9557,48.9725,86480.0
2020-09-22 09:50:00,58.38,58.39,58.11,58.12,68679.0,48.9809,48.9892,48.7543,48.7627,68679.0
2020-09-22 09:55:00,58.13,58.14,58.01,58.07,72021.0,48.7711,48.7795,48.6704,48.7208,72021.0
2020-09-22 10:00:00,58.07,58.22,58.07,58.14,128076.0,48.7208,48.8466,48.7208,48.7795,128076.0
2020-09-22 10:05:00,58.13,58.33,58.11,58.24,77749.0,48.7711,48.9389,48.7543,48.8634,77749.0
2020-09-22 10:10:00,58.23,58.37,58.21,58.33,134641.0,48.855,48.9725,48.8382,48.9389,134641.0
2020-09-22 10:15:00,58.32,58.43,58.28,58.38,73510.0,48.9305,49.0228,48.897,48.9809,73510.0
2020-09-22 10:20:00,58.38,58.39,58.24,58.34,81876.0,48.9809,48.9892,48.8634,48.9473,81876.0
2020-09-22 10:25:00,58.34,58.38,58.25,58.27,152025.0,48.9473,48.9809,48.8718,48.8886,152025.0
2020-09-22 10:30:00,58.28,58.33,58.15,58.17,515518.0,48.897,48.9389,48.7879,48.8047,515518.0
2020-09-22 10:35:00,58.18,58.2,58.11,58.16,62126.0,48.8131,48.8298,48.7543,48.7963,62126.0
2020-09-22 10:40:00,58.16,58.28,58.13,58.2,345739.0,48.7963,48.897,48.7711,48.8298,345739.0
2020-09-22 10:45:00,58.2,58.22,58.15,58.17,192657.0,48.8298,48.8466,48.7879,48.8047,192657.0
2020-09-22 10:50:00,58.17,58.19,58.08,58.16,27133.0,48.8047,48.8214,48.7292,48.7963,27133.0
2020-09-22 10:55:00,58.16,58.19,57.94,57.97,61014.0,48.7963,48.8214,48.6117,48.6369,61014.0
2020-09-22 11:00:00,57.98,58.01,57.91,57.95,41134.0,48.6453,48.6704,48.5865,48.6201,41134.0
2020-09-22 11:05:00,57.95,57.97,57.91,57.93,45989.0,48.6201,48.6369,48.5865,48.6033,45989.0
2020-09-22 11:10:00,57.93,57.97,57.88,57.93,32004.0,48.6033,48.6369,48.5614,48.6033,32004.0
2020-09-22 11:15:00,57.92,58.03,57.91,58.01,43090.0,48.5949,48.6872,48.5865,48.6704,43090.0
2020-09-22 11:20:00,58.01,58.08,57.98,58.07,80290.0,48.6704,48.7292,48.6453,48.7208,80290.0
2020-09-22 11:25:00,58.07,58.13,58.05,58.12,33359.0,48.7208,48.7711,48.704,48.7627,33359.0
2020-09-22 11:30:00,58.12,58.14,58.05,58.07,57812.0,48.7627,48.7795,48.704,48.7208,57812.0
2020-09-22 11:35:00,58.07,58.31,58.06,58.29,397150.0,48.7208,48.9221,48.7124,48.9053,397150.0
2020-09-22 11:40:00,58.29,58.38,58.27,58.35,70328.0,48.9053,48.9809,48.8886,48.9557,70328.0
2020-09-22 11:45:00,58.34,58.4,58.32,58.38,40512.0,48.9473,48.9976,48.9305,48.9809,40512.0
2020-09-22 11:50:00,58.38,58.38,58.31,58.35,51937.0,48.9809,48.9809,48.9221,48.9557,51937.0
2020-09-22 11:55:00,58.35,58.37,58.3,58.32,25599.0,48.9557,48.9725,48.9137,48.9305,25599.0
2020-09-22 12:00:00,58.32,58.35,58.3,58.35,48353.0,48.9305,48.9557,48.9137,48.9557,48353.0
2020-09-22 12:05:00,58.35,58.36,58.29,58.31,55367.0,48.9557,48.9641,48.9053,48.9221,55367.0
2020-09-22 12:10:00,58.3,58.36,58.3,58.35,40001.0,48.9137,48.9641,48.9137,48.9557,40001.0
2020-09-22 12:15:00,58.34,58.38,58.33,58.37,43222.0,48.9473,48.9809,48.9389,48.9725,43222.0
2020-09-22 12:20:00,58.38,58.38,58.34,58.38,38987.0,48.9809,48.9809,48.9473,48.9809,38987.0
2020-09-22 12:25:00,58.38,58.38,58.33,58.36,24932.0,48.9809,48.9809,48.9389,48.9641,24932.0
2020-09-22 12:30:00,58.36,58.38,58.33,58.35,45478.0,48.9641,48.9809,48.9389,48.9557,45478.0
2020-09-22 12:35:00,58.34,58.41,58.32,58.4,35004.0,48.9473,49.006,48.9305,48.9976,35004.0
2020-09-22 12:40:00,58.4,58.4,58.36,58.38,28287.0,48.9976,48.9976,48.9641,48.9809,28287.0
2020-09-22 12:45:00,58.38,58.4,58.36,58.37,40271.0,48.9809,48.9976,48.9641,48.9725,40271.0
2020-09-22 12:50:00,58.37,58.39,58.29,58.29,47942.0,48.9725,48.9892,48.9053,48.9053,47942.0
2020-09-22 12:55:00,58.29,58.33,58.23,58.3,78854.0,48.9053,48.9389,48.855,48.9137,78854.0
2020-09-22 13:00:00,58.31,58.37,58.27,58.32,75535.0,48.9221,48.9725,48.8886,48.9305,75535.0
2020-09-22 13:05:00,58.33,58.39,58.28,58.38,64256.0,48.9389,48.9892,48.897,48.9809,64256.0
2020-09-22 13:10:00,58.39,58.47,58.38,58.46,49137.0,48.9892,49.0564,48.9809,49.048,49137.0
2020-09-22 13:15:00,58.46,58.49,58.41,58.42,39290.0,49.048,49.0731,49.006,49.0144,39290.0
2020-09-22 13:20:00,58.42,58.44,58.39,58.43,35204.0,49.0144,49.0312,48.9892,49.0228,35204.0
2020-09-22 13:25:00,58.44,58.48,58.43,58.45,123652.0,49.0312,49.0648,49.0228,49.0396,123652.0
2020-09-22 13:30:00,58.44,58.49,58.44,58.47,36690.0,49.0312,49.0731,49.0312,49.0564,36690.0
2020-09-22 13:35:00,58.46,58.46,58.39,58.41,67681.0,49.048,49.048,48.9892,49.006,67681.0
2020-09-22 13:40:00,58.41,58.43,58.36,58.42,43341.0,49.006,49.0228,48.9641,49.0144,43341.0
2020-09-22 13:45:00,58.43,58.52,58.43,58.51,49598.0,49.0228,49.0983,49.0228,49.0899,49598.0
2020-09-22 13:50:00,58.51,58.51,58.44,58.47,38531.0,49.0899,49.0899,49.0312,49.0564,38531.0
2020-09-22 13:55:00,58.47,58.51,58.44,58.5,42752.0,49.0564,49.0899,49.0312,49.0815,42752.0
2020-09-22 14:00:00,58.5,58.68,58.5,58.66,108636.0,49.0815,49.2326,49.0815,49.2158,108636.0
2020-09-22 14:05:00,58.66,58.69,58.64,58.67,127277.0,49.2158,49.2409,49.199,49.2242,127277.0
2020-09-22 14:10:00,58.67,58.68,58.62,58.64,74323.0,49.2242,49.2326,49.1822,49.199,74323.0
2020-09-22 14:15:00,58.64,58.67,58.63,58.65,46934.0,49.199,49.2242,49.1906,49.2074,46934.0
2020-09-22 14:20:00,58.64,58.64,58.56,58.6,42137.0,49.199,49.199,49.1319,49.1654,42137.0
2020-09-22 14:25:00,58.61,58.67,58.6,58.62,39028.0,49.1738,49.2242,49.1654,49.1822,39028.0
2020-09-22 14:30:00,58.62,58.66,58.6,58.62,97348.0,49.1822,49.2158,49.1654,49.1822,97348.0
2020-09-22 14:35:00,58.61,58.61,58.53,58.55,70625.0,49.1738,49.1738,49.1067,49.1235,70625.0
2020-09-22 14:40:00,58.55,58.59,58.54,58.56,39064.0,49.1235,49.157,49.1151,49.1319,39064.0
2020-09-22 14:45:00,58.57,58.63,58.54,58.57,50374.0,49.1403,49.1906,49.1151,49.1403,50374.0
2020-09-22 14:50:00,58.57,58.57,58.48,58.53,81761.0,49.1403,49.1403,49.0648,49.1067,81761.0
2020-09-22 14:55:00,58.54,58.6,58.53,58.53,54997.0,49.1151,49.1654,49.1067,49.1067,54997.0
2020-09-22 15:00:00,58.53,58.56,58.47,58.55,57242.0,49.1067,49.1319,49.0564,49.1235,57242.0
2020-09-22 15:05:00,58.55,58.57,58.53,58.55,77953.0,49.1235,49.1403,49.1067,49.1235,77953.0
2020-09-22 15:10:00,58.55,58.59,58.54,58.58,54600.0,49.1235,49.157,49.1151,49.1487,54600.0
2020-09-22 15:15:00,58.58,58.6,58.55,58.56,71448.0,49.1487,49.1654,49.1235,49.1319,71448.0
2020-09-22 15:20:00,58.56,58.61,58.54,58.61,81964.0,49.1319,49.1738,49.1151,49.1738,81964.0
2020-09-22 15:25:00,58.61,58.72,58.6,58.7,90082.0,49.1738,49.2661,49.1654,49.2493,90082.0
2020-09-22 15:30:00,58.69,58.7,58.58,58.67,113279.0,49.2409,49.2493,49.1487,49.2242,113279.0
2020-09-22 15:35:00,58.66,58.7,58.63,58.7,122999.0,49.2158,49.2493,49.1906,49.2493,122999.0
2020-09-22 15:40:00,58.7,58.76,58.69,58.72,154080.0,49.2493,49.2997,49.2409,49.2661,154080.0
2020-09-22 15:45:00,58.72,58.85,58.7,58.81,261331.0,49.2661,49.3752,49.2493,49.3416,261331.0
2020-09-22 15:50:00,58.81,58.81,58.69,58.76,359246.0,49.3416,49.3416,49.2409,49.2997,359246.0
2020-09-22 15:55:00,58.76,58.83,58.67,58.76,729142.0,49.2997,49.3584,49.2242,49.2997,729142.0
2020-09-23 09:30:00,59.05,59.12,58.62,58.68,206633.0,49.543,49.6017,49.1822,49.2326,206633.0
2020-09-23 09:35:00,58.68,58.98,58.65,58.97,249131.0,49.2326,49.4843,49.2074,49.4759,249131.0
2020-09-23 09:40:00,58.97,59.03,58.72,58.8,71830.0,49.4759,49.5262,49.2661,49.3332,71830.0
2020-09-23 09:45:00,58.8,58.85,58.75,58.77,84246.0,49.3332,49.3752,49.2913,49.3081,84246.0
2020-09-23 09:50:00,58.76,58.85,58.68,58.68,79134.0,49.2997,49.3752,49.2326,49.2326,79134.0
2020-09-23 09:55:00,58.68,58.83,58.67,58.75,47942.0,49.2326,49.3584,49.2242,49.2913,47942.0
2020-09-23 10:00:00,58.75,58.79,58.71,58.75,44893.0,49.2913,49.3248,49.2577,49.2913,44893.0
2020-09-23 10:05:00,58.75,58.81,58.7,58.78,36157.0,49.2913,49.3416,49.2493,49.3165,36157.0
2020-09-23 10:10:00,58.78,58.85,58.72,58.83,101087.0,49.3165,49.3752,49.2661,49.3584,101087.0
2020-09-23 10:15:00,58.83,58.95,58.82,58.92,62406.0,49.3584,49.4591,49.35,49.4339,62406.0
2020-09-23 10:20:00,58.92,58.92,58.73,58.79,58441.0,49.4339,49.4339,49.2745,49.3248,58441.0
2020-09-23 10:25:00,58.79,58.9,58.77,58.9,78418.0,49.3248,49.4171,49.3081,49.4171,78418.0
2020-09-23 10:30:00,58.89,58.96,58.86,58.95,119405.0,49.4087,49.4675,49.3836,49.4591,119405.0
2020-09-23 10:35:00,58.95,58.99,58.82,58.98,155124.0,49.4591,49.4926,49.35,49.4843,155124.0
2020-09-23 10:40:00,58.99,59.1,58.97,59.07,461400.0,49.4926,49.5849,49.4759,49.5598,461400.0
2020-09-23 10:45:00,59.08,59.16,59.05,59.15,54854.0,49.5682,49.6353,49.543,49.6269,54854.0
2020-09-23 10:50:00,59.16,59.17,59.1,59.16,61179.0,49.6353,49.6437,49.5849,49.6353,61179.0
2020-09-23 10:55:00,59.15,59.26,59.07,59.15,81016.0,49.6269,49.7192,49.5598,49.6269,81016.0
2020-09-23 11:00:00,59.15,59.23,59.11,59.23,99771.0,49.6269,49.694,49.5933,49.694,99771.0
2020-09-23 11:05:00,59.23,59.39,59.23,59.36,101773.0,49.694,49.8282,49.694,49.8031,101773.0
2020-09-23 11:10:00,59.36,59.39,59.3,59.38,83496.0,49.8031,49.8282,49.7527,49.8199,83496.0
2020-09-23 11:15:00,59.39,59.42,59.34,59.38,92524.0,49.8282,49.8534,49.7863,49.8199,92524.0
2020-09-23 11:20:00,59.38,59.4,59.28,59.34,85835.0,49.8199,49.8366,49.736,49.7863,85835.0
2020-09-23 11:25:00,59.33,59.33,59.09,59.13,82316.0,49.7779,49.7779,49.5765,49.6101,82316.0
2020-09-23 11:30:00,59.12,59.14,59.04,59.07,45814.0,49.6017,49.6185,49.5346,49.5598,45814.0
2020-09-23 11:35:00,59.07,59.07,58.98,59.0,48963.0,49.5598,49.5598,49.4843,49.501,48963.0
2020-09-23 11:40:00,59.01,59.14,58.99,59.13,58351.0,49.5094,49.6185,49.4926,49.6101,58351.0
2020-09-23 11:45:00,59.14,59.22,59.11,59.15,62682.0,49.6185,49.6856,49.5933,49.6269,62682.0
2020-09-23 11:50:00,59.14,59.18,59.11,59.14,62743.0,49.6185,49.6521,49.5933,49.6185,62743.0
2020-09-23 11:55:00,59.13,59.17,59.09,59.15,45576.0,49.6101,49.6437,49.5765,49.6269,45576.0
2020-09-23 12:00:00,59.15,59.26,59.13,59.21,83065.0,49.6269,49.7192,49.6101,49.6772,83065.0
2020-09-23 12:05:00,59.21,59.26,59.18,59.26,36950.0,49.6772,49.7192,49.6521,49.7192,36950.0
2020-09-23 12:10:00,59.26,59.28,59.14,59.15,40622.0,49.7192,49.736,49.6185,49.6269,40622.0
2020-09-23 12:15:00,59.15,59.17,59.08,59.15,46086.0,49.6269,49.6437,49.5682,49.6269,46086.0
2020-09-23 12:20:00,59.15,59.18,59.1,59.12,31790.0,49.6269,49.6521,49.5849,49.6017,31790.0
2020-09-23 12:25:00,59.12,59.26,59.11,59.25,33785.0,49.6017,49.7192,49.5933,49.7108,33785.0
2020-09-23 12:30:00,59.25,59.28,59.21,59.21,35922.0,49.7108,49.736,49.6772,49.6772,35922.0
2020-09-23 12:35:00,59.21,59.41,59.2,59.41,40218.0,49.6772,49.845,49.6688,49.845,40218.0
2020-09-23 12:40:00,59.42,59.46,59.41,59.44,40353.0,49.8534,49.887,49.845,49.8702,40353.0
2020-09-23 12:45:00,59.44,59.48,59.43,59.44,70675.0,49.8702,49.9038,49.8618,49.8702,70675.0
2020-09-23 12:50:00,59.44,59.47,59.38,59.47,47178.0,49.8702,49.8954,49.8199,49.8954,47178.0
2020-09-23 12:55:00,59.48,59.5,59.45,59.47,66631.0,49.9038,49.9205,49.8786,49.8954,66631.0
2020-09-23 13:00:00,59.46,59.47,59.43,59.46,45067.0,49.887,49.8954,49.8618,49.887,45067.0
2020-09-23 13:05:00,59.45,59.48,59.32,59.34,60893.0,49.8786,49.9038,49.7695,49.7863,60893.0
2020-09-23 13:10:00,59.34,59.38,59.29,59.37,41453.0,49.7863,49.8199,49.7443,49.8115,41453.0
2020-09-23 13:15:00,59.37,59.38,59.31,59.32,40132.0,49.8115,49.8199,49.7611,49.7695,40132.0
2020-09-23 13:20:00,59.32,59.34,59.28,59.3,28066.0,49.7695,49.7863,49.736,49.7527,28066.0
2020-09-23 13:25:00,59.3,59.3,59.11,59.12,31389.0,49.7527,49.7527,49.5933,49.6017,31389.0
2020-09-23 13:30:00,59.12,59.13,59.08,59.1,27414.0,49.6017,49.6101,49.5682,49.5849,27414.0
2020-09-23 13:35:00,59.09,59.15,59.07,59.11,25037.0,49.5765,49.6269,49.5598,49.5933,25037.0
2020-09-23 13:40:00,59.11,59.14,59.07,59.11,33333.0,49.5933,49.6185,49.5598,49.5933,33333.0
2020-09-23 13:45:00,59.1,59.28,59.05,59.28,107809.0,49.5849,49.736,49.543,49.736,107809.0
2020-09-23 13:50:00,59.27,59.3,59.24,59.3,67475.0,49.7276,49.7527,49.7024,49.7527,67475.0
2020-09-23 13:55:00,59.3,59.41,59.3,59.39,104489.0,49.7527,49.845,49.7527,49.8282,104489.0
2020-09-23 14:00:00,59.38,59.39,59.23,59.27,53788.0,49.8199,49.8282,49.694,49.7276,53788.0
2020-09-23 14:05:00,59.27,59.36,59.21,59.22,89000.0,49.7276,49.8031,49.6772,49.6856,89000.0
2020-09-23 14:10:00,59.21,59.32,59.16,59.3,338648.0,49.6772,49.7695,49.6353,49.7527,338648.0
2020-09-23 14:15:00,59.3,59.31,59.1,59.12,129845.0,49.7527,49.7611,49.5849,49.6017,129845.0
2020-09-23 14:20:00,59.13,59.2,59.11,59.16,109348.0,49.6101,49.6688,49.5933,49.6353,109348.0
2020-09-23 14:25:00,59.15,59.19,59.08,59.14,77409.0,49.6269,49.6604,49.5682,49.6185,77409.0
2020-09-23 14:30:00,59.14,59.18,59.12,59.18,65112.0,49.6185,49.6521,49.6017,49.6521,65112.0
2020-09-23 14:35:00,59.18,59.28,59.17,59.25,75399.0,49.6521,49.736,49.6437,49.7108,75399.0
2020-09-23 14:40:00,59.25,59.26,59.13,59.16,67499.0,49.7108,49.7192,49.6101,49.6353,67499.0
2020-09-23 14:45:00,59.17,59.18,59.1,59.12,66176.0,49.6437,49.6521,49.5849,49.6017,66176.0
2020-09-23 14:50:00,59.12,59.21,59.02,59.02,55374.0,49.6017,49.6772,49.5178,49.5178,55374.0
2020-09-23 14:55:00,59.02,59.05,58.83,58.85,70178.0,49.5178,49.543,49.3584,49.3752,70178.0
2020-09-23 15:00:00,58.85,58.91,58.79,58.79,128921.0,49.3752,49.4255,49.3248,49.3248,128921.0
2020-09-23 15:05:00,58.8,58.88,58.78,58.87,84866.0,49.3332,49.4004,49.3165,49.392,84866.0
2020-09-23 15:10:00,58.86,59.0,58.83,58.96,62664.0,49.3836,49.501,49.3584,49.4675,62664.0
2020-09-23 15:15:00,58.96,58.96,58.8,58.9,94520.0,49.4675,49.4675,49.3332,49.4171,94520.0
2020-09-23 15:20:00,58.9,58.92,58.79,58.8,102613.0,49.4171,49.4339,49.3248,49.3332,102613.0
2020-09-23 15:25:00,58.81,58.85,58.75,58.85,109736.0,49.3416,49.3752,49.2913,49.3752,109736.0
2020-09-23 15:30:00,58.84,58.91,58.8,58.86,163994.0,49.3668,49.4255,49.3332,49.3836,163994.0
2020-09-23 15:35:00,58.85,58.88,58.76,58.79,105197.0,49.3752,49.4004,49.2997,49.3248,105197.0
2020-09-23 15:40:00,58.79,58.82,58.68,58.76,123312.0,49.3248,49.35,49.2326,49.2997,123312.0
2020-09-23 15:45:00,58.76,58.76,58.64,58.68,157774.0,49.2997,49.2997,49.199,49.2326,157774.0
2020-09-23 15:50:00,58.68,58.78,58.65,58.77,191067.0,49.2326,49.3165,49.2074,49.3081,191067.0
2020-09-23 15:55:00,58.78,59.0,58.73,58.99,890825.0,49.3165,49.501,49.2745,49.4926,890825.0
2020-09-24 09:30:00,58.48,58.82,58.28,58.28,228719.0,49.0648,49.35,48.897,48.897,228719.0
2020-09-24 09:35:00,58.3,58.5,58.29,58.45,122865.0,48.9137,49.0815,48.9053,49.0396,122865.0
2020-09-24 09:40:00,58.44,58.49,58.35,58.46,153169.0,49.0312,49.0731,48.9557,49.048,153169.0
2020-09-24 09:45:00,58.47,58.49,58.25,58.3,151527.0,49.0564,49.0731,48.8718,48.9137,151527.0
2020-09-24 09:50:00,58.3,58.37,58.23,58.36,68688.0,48.9137,48.9725,48.855,48.9641,68688.0
2020-09-24 09:55:00,58.36,58.44,58.36,58.41,156056.0,48.9641,49.0312,48.9641,49.006,156056.0
2020-09-24 10:00:00,58.41,58.5,58.39,58.47,76281.0,49.006,49.0815,48.9892,49.0564,76281.0
2020-09-24 10:05:00,58.48,58.57,58.37,58.41,106501.0,49.0648,49.1403,48.9725,49.006,106501.0
2020-09-24 10:10:00,58.41,58.48,58.37,58.38,122057.0,49.006,49.0648,48.9725,48.9809,122057.0
2020-09-24 10:15:00,58.39,58.47,58.37,58.41,96144.0,48.9892,49.0564,48.9725,49.006,96144.0
2020-09-24 10:20:00,58.41,58.43,58.36,58.37,100580.0,49.006,49.0228,48.9641,48.9725,100580.0
2020-09-24 10:25:00,58.38,58.39,58.3,58.32,78611.0,48.9809,48.9892,48.9137,48.9305,78611.0
2020-09-24 10:30:00,58.32,58.36,58.3,58.33,123431.0,48.9305,48.9641,48.9137,48.9389,123431.0
2020-09-24 10:35:00,58.33,58.36,58.26,58.34,221753.0,48.9389,48.9641,48.8802,48.9473,221753.0
2020-09-24 10:40:00,58.33,58.51,58.31,58.47,115237.0,48.9389,49.0899,48.9221,49.0564,115237.0
2020-09-24 10:45:00,58.47,58.56,58.39,58.45,402539.0,49.0564,49.1319,48.9892,49.0396,402539.0
2020-09-24 10:50:00,58.45,58.48,58.35,58.38,68645.0,49.0396,49.0648,48.9557,48.9809,68645.0
2020-09-24 10:55:00,58.38,58.39,58.32,58.39,68899.0,48.9809,48.9892,48.9305,48.9892,68899.0
2020-09-24 11:00:00,58.39,58.42,58.24,58.24,77847.0,48.9892,49.0144,48.8634,48.8634,77847.0
2020-09-24 11:05:00,58.24,58.24,57.89,57.91,149190.0,48.8634,48.8634,48.5697,48.5865,149190.0
2020-09-24 11:10:00,57.91,57.93,57.82,57.89,74796.0,48.5865,48.6033,48.511,48.5697,74796.0
2020-09-24 11:15:00,57.88,57.89,57.73,57.75,64411.0,48.5614,48.5697,48.4355,48.4523,64411.0
2020-09-24 11:20:00,57.75,57.92,57.7,57.91,75589.0,48.4523,48.5949,48.4103,48.5865,75589.0
2020-09-24 11:25:00,57.91,58.05,57.89,57.94,125605.0,48.5865,48.704,48.5697,48.6117,125605.0
2020-09-24 11:30:00,57.93,58.02,57.87,57.98,68677.0,48.6033,48.6788,48.553,48.6453,68677.0
2020-09-24 11:35:00,57.98,58.06,57.97,58.03,32776.0,48.6453,48.7124,48.6369,48.6872,32776.0
2020-09-24 11:40:00,58.04,58.07,58.01,58.05,37457.0,48.6956,48.7208,48.6704,48.704,37457.0
2020-09-24 11:45:00,58.04,58.08,58.01,58.02,33427.0,48.6956,48.7292,48.6704,48.6788,33427.0
2020-09-24 11:50:00,58.03,58.16,58.03,58.16,68937.0,48.6872,48.7963,48.6872,48.7963,68937.0
2020-09-24 11:55:00,58.15,58.34,58.15,58.31,75264.0,48.7879,48.9473,48.7879,48.9221,75264.0
2020-09-24 12:00:00,58.3,58.39,58.3,58.35,59614.0,48.9137,48.9892,48.9137,48.9557,59614.0
2020-09-24 12:05:00,58.35,58.38,58.3,58.37,50833.0,48.9557,48.9809,48.9137,48.9725,50833.0
2020-09-24 12:10:00,58.38,58.39,58.27,58.3,48558.0,48.9809,48.9892,48.8886,48.9137,48558.0
2020-09-24 12:15:00,58.29,58.39,58.27,58.33,66127.0,48.9053,48.9892,48.8886,48.9389,66127.0
2020-09-24 12:20:00,58.33,58.36,58.29,58.33,47610.0,48.9389,48.9641,48.9053,48.9389,47610.0
2020-09-24 12:25:00,58.33,58.43,58.33,58.42,42516.0,48.9389,49.0228,48.9389,49.0144,42516.0
2020-09-24 12:30:00,58.42,58.43,58.29,58.34,58342.0,49.0144,49.0228,48.9053,48.9473,58342.0
2020-09-24 12:35:00,58.34,58.34,58.28,58.31,77219.0,48.9473,48.9473,48.897,48.9221,77219.0
2020-09-24 12:40:00,58.31,58.36,58.28,58.35,97446.0,48.9221,48.9641,48.897,48.9557,97446.0
2020-09-24 12:45:00,58.34,58.35,58.22,58.22,39759.0,48.9473,48.9557,48.8466,48.8466,39759.0
2020-09-24 12:50:00,58.22,58.26,58.15,58.26,59614.0,48.8466,48.8802,48.7879,48.8802,59614.0
2020-09-24 12:55:00,58.26,58.38,58.25,58.35,44082.0,48.8802,48.9809,48.8718,48.9557,44082.0
2020-09-24 13:00:00,58.34,58.46,58.34,58.46,183573.0,48.9473,49.048,48.9473,49.048,183573.0
2020-09-24 13:05:00,58.45,58.46,58.4,58.4,80307.0,49.0396,49.048,48.9976,48.9976,80307.0
2020-09-24 13:10:00,58.4,58.51,58.39,58.48,58659.0,48.9976,49.0899,48.9892,49.0648,58659.0
2020-09-24 13:15:00,58.48,58.56,58.45,58.48,49362.0,49.0648,49.1319,49.0396,49.0648,49362.0
2020-09-24 13:20:00,58.48,58.57,58.46,58.47,45587.0,49.0648,49.1403,49.048,49.0564,45587.0
2020-09-24 13:25:00,58.47,58.52,58.46,58.51,52666.0,49.0564,49.0983,49.048,49.0899,52666.0
2020-09-24 13:30:00,58.5,58.6,58.49,58.58,37704.0,49.0815,49.1654,49.0731,49.1487,37704.0
2020-09-24 13:35:00,58.57,58.57,58.5,58.51,33084.0,49.1403,49.1403,49.0815,49.0899,33084.0
2020-09-24 13:40:00,58.52,58.57,58.48,58.55,139789.0,49.0983,49.1403,49.0648,49.1235,139789.0
2020-09-24 13:45:00,58.55,58.63,58.54,58.62,77692.0,49.1235,49.1906,49.1151,49.1822,77692.0
2020-09-24 13:50:00,58.62,58.68,58.58,58.6,82484.0,49.1822,49.2326,49.1487,49.1654,82484.0
2020-09-24 13:55:00,58.6,58.61,58.56,58.57,57325.0,49.1654,49.1738,49.1319,49.1403,57325.0
2020-09-24 14:00:00,58.58,58.65,58.54,58.54,68818.0,49.1487,49.2074,49.1151,49.1151,68818.0
2020-09-24 14:05:00,58.54,58.6,58.47,58.6,58220.0,49.1151,49.1654,49.0564,49.1654,58220.0
2020-09-24 14:10:00,58.6,58.61,58.52,58.55,56520.0,49.1654,49.1738,49.0983,49.1235,56520.0
2020-09-24 14:15:00,58.55,58.59,58.45,58.48,78095.0,49.1235,49.157,49.0396,49.0648,78095.0
2020-09-24 14:20:00,58.48,58.5,58.42,58.5,54435.0,49.0648,49.0815,49.0144,49.0815,54435.0
2020-09-24 14:25:00,58.5,58.57,58.48,58.51,47484.0,49.0815,49.1403,49.0648,49.0899,47484.0
2020-09-24 14:30:00,58.52,58.56,58.47,58.48,40691.0,49.0983,49.1319,49.0564,49.0648,40691.0
2020-09-24 14:35:00,58.48,58.51,58.44,58.51,56678.0,49.0648,49.0899,49.0312,49.0899,56678.0
2020-09-24 14:40:00,58.51,58.54,58.47,58.52,44578.0,49.0899,49.1151,49.0564,49.0983,44578.0
2020-09-24 14:45:00,58.52,58.53,58.39,58.4,73121.0,49.0983,49.1067,48.9892,48.9976,73121.0
2020-09-24 14:50:00,58.4,58.42,58.35,58.37,102731.0,48.9976,49.0144,48.9557,48.9725,102731.0
2020-09-24 14:55:00,58.38,58.38,58.25,58.27,86557.0,48.9809,48.9809,48.8718,48.8886,86557.0
2020-09-24 15:00:00,58.28,58.31,58.19,58.2,70059.0,48.897,48.9221,48.8214,48.8298,70059.0
2020-09-24 15:05:00,58.2,58.26,58.19,58.19,71960.0,48.8298,48.8802,48.8214,48.8214,71960.0
2020-09-24 15:10:00,58.19,58.3,58.15,58.3,79562.0,48.8214,48.9137,48.7879,48.9137,79562.0
2020-09-24 15:15:00,58.29,58.4,58.28,58.3,81064.0,48.9053,48.9976,48.897,48.9137,81064.0
2020-09-24 15:20:00,58.29,58.3,58.17,58.22,105112.0,48.9053,48.9137,48.8047,48.8466,105112.0
2020-09-24 15:25:00,58.21,58.26,58.17,58.21,97039.0,48.8382,48.8802,48.8047,48.8382,97039.0
2020-09-24 15:30:00,58.21,58.27,58.19,58.27,124662.0,48.8382,48.8886,48.8214,48.8886,124662.0
2020-09-24 15:35:00,58.26,58.29,58.22,58.27,186636.0,48.8802,48.9053,48.8466,48.8886,186636.0
2020-09-24 15:40:00,58.27,58.32,58.25,58.28,166038.0,48.8886,48.9305,48.8718,48.897,166038.0
2020-09-24 15:45:00,58.27,58.43,58.27,58.37,182864.0,48.8886,49.0228,48.8886,48.9725,182864.0
2020-09-24 15:50:00,58.37,58.41,58.29,58.36,237873.0,48.9725,49.006,48.9053,48.9641,237873.0
2020-09-24 15:55:00,58.36,58.36,58.2,58.28,789816.0,48.9641,48.9641,48.8298,48.897,789816.0
2020-09-25 09:30:00,58.26,59.39,58.15,59.24,545464.0,48.8802,49.8282,48.7879,49.7024,545464.0
2020-09-25 09:35:00,59.25,59.7,59.24,59.56,304156.0,49.7108,50.0883,49.7024,49.9709,304156.0
2020-09-25 09:40:00,59.56,59.69,59.1,59.15,513818.0,49.9709,50.0799,49.5849,49.6269,513818.0
2020-09-25 09:45:00,59.17,59.23,59.07,59.23,131832.0,49.6437,49.694,49.5598,49.694,131832.0
2020-09-25 09:50:00,59.2,59.5,59.14,59.4,103131.0,49.6688,49.9205,49.6185,49.8366,103131.0
2020-09-25 09:55:00,59.4,59.48,59.2,59.48,107962.0,49.8366,49.9038,49.6688,49.9038,107962.0
2020-09-25 10:00:00,59.48,59.49,59.29,59.48,71106.0,49.9038,49.9121,49.7443,49.9038,71106.0
2020-09-25 10:05:00,59.48,59.54,59.41,59.48,47100.0,49.9038,49.9541,49.845,49.9038,47100.0
2020-09-25 10:10:00,59.48,59.5,59.0,59.01,73851.0,49.9038,49.9205,49.501,49.5094,73851.0
2020-09-25 10:15:00,59.0,59.05,58.87,58.95,134007.0,49.501,49.543,49.392,49.4591,134007.0
2020-09-25 10:20:00,58.95,59.19,58.87,59.14,100839.0,49.4591,49.6604,49.392,49.6185,100839.0
2020-09-25 10:25:00,59.14,59.14,59.07,59.14,60963.0,49.6185,49.6185,49.5598,49.6185,60963.0
2020-09-25 10:30:00,59.15,59.24,59.07,59.19,127507.0,49.6269,49.7024,49.5598,49.6604,127507.0
2020-09-25 10:35:00,59.18,59.36,59.12,59.36,224744.0,49.6521,49.8031,49.6017,49.8031,224744.0
2020-09-25 10:40:00,59.36,59.55,59.36,59.55,89106.0,49.8031,49.9625,49.8031,49.9625,89106.0
2020-09-25 10:45:00,59.55,59.56,59.48,59.48,54805.0,49.9625,49.9709,49.9038,49.9038,54805.0
2020-09-25 10:50:00,59.48,59.51,59.41,59.45,57230.0,49.9038,49.9289,49.845,49.8786,57230.0
2020-09-25 10:55:00,59.44,59.47,59.33,59.35,39907.0,49.8702,49.8954,49.7779,49.7947,39907.0
2020-09-25 11:00:00,59.35,59.36,59.28,59.32,33508.0,49.7947,49.8031,49.736,49.7695,33508.0
2020-09-25 11:05:00,59.32,59.34,59.14,59.17,40137.0,49.7695,49.7863,49.6185,49.6437,40137.0
2020-09-25 11:10:00,59.17,59.27,59.14,59.17,38279.0,49.6437,49.7276,49.6185,49.6437,38279.0
2020-09-25 11:15:00,59.17,59.22,59.12,59.17,41381.0,49.6437,49.6856,49.6017,49.6437,41381.0
2020-09-25 11:20:00,59.17,59.17,59.09,59.1,41453.0,49.6437,49.6437,49.5765,49.5849,41453.0
2020-09-25 11:25:00,59.1,59.18,59.04,59.05,116948.0,49.5849,49.6521,49.5346,49.543,116948.0
2020-09-25 11:30:00,59.05,59.07,58.95,59.03,69759.0,49.543,49.5598,49.4591,49.5262,69759.0
2020-09-25 11:35:00,59.03,59.04,58.98,59.01,30898.0,49.5262,49.5346,49.4843,49.5094,30898.0
2020-09-25 11:40:00,59.01,59.06,58.8,58.82,47504.0,49.5094,49.5514,49.3332,49.35,47504.0
2020-09-25 11:45:00,58.83,58.87,58.79,58.8,55368.0,49.3584,49.392,49.3248,49.3332,55368.0
2020-09-25 11:50:00,58.81,58.88,58.77,58.87,62421.0,49.3416,49.4004,49.3081,49.392,62421.0
2020-09-25 11:55:00,58.86,58.95,58.82,58.85,63162.0,49.3836,49.4591,49.35,49.3752,63162.0
2020-09-25 12:00:00,58.86,58.89,58.82,58.83,24077.0,49.3836,49.4087,49.35,49.3584,24077.0
2020-09-25 12:05:00,58.83,58.94,58.82,58.94,47604.0,49.3584,49.4507,49.35,49.4507,47604.0
2020-09-25 12:10:00,58.94,59.02,58.92,59.02,53408.0,49.4507,49.5178,49.4339,49.5178,53408.0
2020-09-25 12:15:00,59.01,59.01,58.94,58.97,69121.0,49.5094,49.5094,49.4507,49.4759,69121.0
2020-09-25 12:20:00,58.98,58.98,58.86,58.92,31465.0,49.4843,49.4843,49.3836,49.4339,31465.0
2020-09-25 12:25:00,58.91,58.93,58.86,58.93,41939.0,49.4255,49.4423,49.3836,49.4423,41939.0
2020-09-25 12:30:00,58.93,58.94,58.84,58.85,44124.0,49.4423,49.4507,49.3668,49.3752,44124.0
2020-09-25 12:35:00,58.86,58.86,58.75,58.83,52256.0,49.3836,49.3836,49.2913,49.3584,52256.0
2020-09-25 12:40:00,58.83,58.84,58.8,58.82,35279.0,49.3584,49.3668,49.3332,49.35,35279.0
2020-09-25 12:45:00,58.82,58.83,58.76,58.8,49801.0,49.35,49.3584,49.2997,49.3332,49801.0
2020-09-25 12:50:00,58.79,58.93,58.79,58.93,40824.0,49.3248,49.4423,49.3248,49.4423,40824.0
2020-09-25 12:55:00,58.93,58.95,58.88,58.9,41399.0,49.4423,49.4591,49.4004,49.4171,41399.0
2020-09-25 13:00:00,58.89,58.89,58.8,58.86,40410.0,49.4087,49.4087,49.3332,49.3836,40410.0
2020-09-25 13:05:00,58.85,58.86,58.8,58.81,28111.0,49.3752,49.3836,49.3332,49.3416,28111.0
2020-09-25 13:10:00,58.8,58.86,58.79,58.84,53983.0,49.3332,49.3836,49.3248,49.3668,53983.0
2020-09-25 13:15:00,58.84,58.87,58.82,58.83,33340.0,49.3668,49.392,49.35,49.3584,33340.0
2020-09-25 13:20:00,58.82,58.93,58.82,58.91,45225.0,49.35,49.4423,49.35,49.4255,45225.0
2020-09-25 13:25:00,58.91,58.92,58.86,58.88,25548.0,49.4255,49.4339,49.3836,49.4004,25548.0
2020-09-25 13:30:00,58.89,58.99,58.88,58.98,25099.0,49.4087,49.4926,49.4004,49.4843,25099.0
2020-09-25 13:35:00,58.98,59.02,58.97,59.0,57616.0,49.4843,49.5178,49.4759,49.501,57616.0
2020-09-25 13:40:00,59.01,59.06,59.0,59.05,41777.0,49.5094,49.5514,49.501,49.543,41777.0
2020-09-25 13:45:00,59.05,59.07,59.02,59.05,29906.0,49.543,49.5598,49.5178,49.543,29906.0
2020-09-25 13:50:00,59.04,59.08,59.01,59.02,26052.0,49.5346,49.5682,49.5094,49.5178,26052.0
2020-09-25 13:55:00,59.01,59.06,59.01,59.02,19665.0,49.5094,49.5514,49.5094,49.5178,19665.0
2020-09-25 14:00:00,59.03,59.13,59.02,59.13,35829.0,49.5262,49.6101,49.5178,49.6101,35829.0
2020-09-25 14:05:00,59.13,59.24,59.13,59.23,71718.0,49.6101,49.7024,49.6101,49.694,71718.0
2020-09-25 14:10:00,59.24,59.25,59.19,59.2,32910.0,49.7024,49.7108,49.6604,49.6688,32910.0
2020-09-25 14:15:00,59.2,59.41,59.19,59.4,84452.0,49.6688,49.845,49.6604,49.8366,84452.0
2020-09-25 14:20:00,59.39,59.48,59.39,59.48,107328.0,49.8282,49.9038,49.8282,49.9038,107328.0
2020-09-25 14:25:00,59.48,59.49,59.38,59.42,107775.0,49.9038,49.9121,49.8199,49.8534,107775.0
2020-09-25 14:30:00,59.41,59.46,59.39,59.43,76725.0,49.845,49.887,49.8282,49.8618,76725.0
2020-09-25 14:35:00,59.43,59.48,59.37,59.39,58982.0,49.8618,49.9038,49.8115,49.8282,58982.0
2020-09-25 14:40:00,59.39,59.46,59.37,59.38,46456.0,49.8282,49.887,49.8115,49.8199,46456.0
2020-09-25 14:45:00,59.38,59.41,59.33,59.41,54083.0,49.8199,49.845,49.7779,49.845,54083.0
2020-09-25 14:50:00,59.41,59.55,59.39,59.54,110195.0,49.845,49.9625,49.8282,49.9541,110195.0
2020-09-25 14:55:00,59.54,59.63,59.51,59.63,68682.0,49.9541,50.0296,49.9289,50.0296,68682.0
2020-09-25 15:00:00,59.63,59.67,59.61,59.66,59247.0,50.0296,50.0632,50.0128,50.0548,59247.0
2020-09-25 15:05:00,59.67,59.78,59.66,59.78,97009.0,50.0632,50.1555,50.0548,50.1555,97009.0
2020-09-25 15:10:00,59.77,59.84,59.7,59.72,111051.0,50.1471,50.2058,50.0883,50.1051,111051.0
2020-09-25 15:15:00,59.72,59.83,59.72,59.78,117757.0,50.1051,50.1974,50.1051,50.1555,117757.0
2020-09-25 15:20:00,59.78,59.79,59.7,59.75,76757.0,50.1555,50.1638,50.0883,50.1303,76757.0
2020-09-25 15:25:00,59.75,59.79,59.71,59.76,75046.0,50.1303,50.1638,50.0967,50.1387,75046.0
2020-09-25 15:30:00,59.75,59.75,59.44,59.45,154218.0,50.1303,50.1303,49.8702,49.8786,154218.0
2020-09-25 15:35:00,59.45,59.56,59.41,59.46,117029.0,49.8786,49.9709,49.845,49.887,117029.0
2020-09-25 15:40:00,59.46,59.47,59.37,59.42,179842.0,49.887,49.8954,49.8115,49.8534,179842.0
2020-09-25 15:45:00,59.42,59.56,59.4,59.55,137611.0,49.8534,49.9709,49.8366,49.9625,137611.0
2020-09-25 15:50:00,59.55,59.61,59.43,59.59,209110.0,49.9625,50.0128,49.8618,49.996,209110.0
2020-09-25 15:55:00,59.59,59.65,59.46,59.49,607562.0,49.996,50.0464,49.887,49.9121,607562.0
2020-09-28 09:30:00,59.37,60.06,59.35,60.06,383776.0,49.8115,50.3904,49.7947,50.3904,383776.0
2020-09-28 09:35:00,60.07,60.21,59.59,59.6,178788.0,50.3988,50.5162,49.996,50.0044,178788.0
2020-09-28 09:40:00,59.6,59.67,59.42,59.49,176624.0,50.0044,50.0632,49.8534,49.9121,176624.0
2020-09-28 09:45:00,59.49,59.57,59.41,59.43,166265.0,49.9121,49.9793,49.845,49.8618,166265.0
2020-09-28 09:50:00,59.43,59.45,59.03,59.06,187864.0,49.8618,49.8786,49.5262,49.5514,187864.0
2020-09-28 09:55:00,59.06,59.12,58.99,59.05,151834.0,49.5514,49.6017,49.4926,49.543,151834.0
2020-09-28 10:00:00,59.05,59.12,58.97,58.98,153590.0,49.543,49.6017,49.4759,49.4843,153590.0
2020-09-28 10:05:00,58.98,59.07,58.97,59.0,112931.0,49.4843,49.5598,49.4759,49.501,112931.0
2020-09-28 10:10:00,59.01,59.08,58.98,59.08,105617.0,49.5094,49.5682,49.4843,49.5682,105617.0
2020-09-28 10:15:00,59.08,59.12,59.04,59.05,111953.0,49.5682,49.6017,49.5346,49.543,111953.0
2020-09-28 10:20:00,59.05,59.38,59.04,59.37,115470.0,49.543,49.8199,49.5346,49.8115,115470.0
2020-09-28 10:25:00,59.38,59.49,59.37,59.39,101409.0,49.8199,49.9121,49.8115,49.8282,101409.0
2020-09-28 10:30:00,59.39,59.49,59.38,59.42,69648.0,49.8282,49.9121,49.8199,49.8534,69648.0
2020-09-28 10:35:00,59.43,59.47,59.35,59.37,72642.0,49.8618,49.8954,49.7947,49.8115,72642.0
2020-09-28 10:40:00,59.38,59.5,59.32,59.34,59446.0,49.8199,49.9205,49.7695,49.7863,59446.0
2020-09-28 10:45:00,59.36,59.36,59.13,59.18,61497.0,49.8031,49.8031,49.6101,49.6521,61497.0
2020-09-28 10:50:00,59.17,59.26,59.12,59.21,88310.0,49.6437,49.7192,49.6017,49.6772,88310.0
2020-09-28 10:55:00,59.2,59.21,59.07,59.13,65167.0,49.6688,49.6772,49.5598,49.6101,65167.0
2020-09-28 11:00:00,59.14,59.21,59.06,59.09,108345.0,49.6185,49.6772,49.5514,49.5765,108345.0
2020-09-28 11:05:00,59.09,59.15,59.07,59.14,56345.0,49.5765,49.6269,49.5598,49.6185,56345.0
2020-09-28 11:10:00,59.15,59.18,59.03,59.03,54886.0,49.6269,49.6521,49.5262,49.5262,54886.0
2020-09-28 11:15:00,59.03,59.04,58.96,59.01,187033.0,49.5262,49.5346,49.4675,49.5094,187033.0
2020-09-28 11:20:00,59.01,59.25,59.0,59.23,90014.0,49.5094,49.7108,49.501,49.694,90014.0
2020-09-28 11:25:00,59.24,59.25,59.08,59.13,54025.0,49.7024,49.7108,49.5682,49.6101,54025.0
2020-09-28 11:30:00,59.13,59.26,59.09,59.2,69544.0,49.6101,49.7192,49.5765,49.6688,69544.0
2020-09-28 11:35:00,59.19,59.26,59.17,59.26,45856.0,49.6604,49.7192,49.6437,49.7192,45856.0
2020-09-28 11:40:00,59.26,59.36,59.25,59.34,142685.0,49.7192,49.8031,49.7108,49.7863,142685.0
2020-09-28 11:45:00,59.34,59.37,59.28,59.31,47631.0,49.7863,49.8115,49.736,49.7611,47631.0
2020-09-28 11:50:00,59.31,59.33,59.23,59.27,63903.0,49.7611,49.7779,49.694,49.7276,63903.0
2020-09-28 11:55:00,59.26,59.27,59.21,59.27,56435.0,49.7192,49.7276,49.6772,49.7276,56435.0
2020-09-28 12:00:00,59.27,59.33,59.25,59.32,47585.0,49.7276,49.7779,49.7108,49.7695,47585.0
2020-09-28 12:05:00,59.32,59.38,59.32,59.38,28484.0,49.7695,49.8199,49.7695,49.8199,28484.0
2020-09-28 12:10:00,59.38,59.38,59.31,59.35,21443.0,49.8199,49.8199,49.7611,49.7947,21443.0
2020-09-28 12:15:00,59.36,59.49,59.33,59.48,52778.0,49.8031,49.9121,49.7779,49.9038,52778.0
2020-09-28 12:20:00,59.47,59.53,59.47,59.53,72939.0,49.8954,49.9457,49.8954,49.9457,72939.0
2020-09-28 12:25:00,59.53,59.54,59.49,59.5,29804.0,49.9457,49.9541,49.9121,49.9205,29804.0
2020-09-28 12:30:00,59.5,59.51,59.43,59.46,28060.0,49.9205,49.9289,49.8618,49.887,28060.0
2020-09-28 12:35:00,59.45,59.47,59.42,59.46,22736.0,49.8786,49.8954,49.8534,49.887,22736.0
2020-09-28 12:40:00,59.46,59.5,59.46,59.5,21041.0,49.887,49.9205,49.887,49.9205,21041.0
2020-09-28 12:45:00,59.51,59.55,59.5,59.53,29866.0,49.9289,49.9625,49.9205,49.9457,29866.0
2020-09-28 12:50:00,59.53,59.56,59.52,59.54,24481.0,49.9457,49.9709,49.9373,49.9541,24481.0
2020-09-28 12:55:00,59.55,59.57,59.54,59.57,19406.0,49.9625,49.9793,49.9541,49.9793,19406.0
2020-09-28 13:00:00,59.57,59.64,59.55,59.63,29545.0,49.9793,50.038,49.9625,50.0296,29545.0
2020-09-28 13:05:00,59.63,59.65,59.6,59.62,68460.0,50.0296,50.0464,50.0044,50.0212,68460.0
2020-09-28 13:10:00,59.62,59.7,59.62,59.7,37998.0,50.0212,50.0883,50.0212,50.0883,37998.0
2020-09-28 13:15:00,59.7,59.73,59.69,59.7,49555.0,50.0883,50.1135,50.0799,50.0883,49555.0
2020-09-28 13:20:00,59.7,59.75,59.67,59.72,113927.0,50.0883,50.1303,50.0632,50.1051,113927.0
2020-09-28 13:25:00,59.72,59.76,59.71,59.74,32611.0,50.1051,50.1387,50.0967,50.1219,32611.0
2020-09-28 13:30:00,59.74,59.9,59.74,59.88,48316.0,50.1219,50.2561,50.1219,50.2394,48316.0
2020-09-28 13:35:00,59.88,59.89,59.82,59.86,41340.0,50.2394,50.2477,50.189,50.2226,41340.0
2020-09-28 13:40:00,59.86,59.94,59.83,59.9,73985.0,50.2226,50.2897,50.1974,50.2561,73985.0
2020-09-28 13:45:00,59.9,59.95,59.89,59.93,30000.0,50.2561,50.2981,50.2477,50.2813,30000.0
2020-09-28 13:50:00,59.93,59.96,59.92,59.96,32276.0,50.2813,50.3065,50.2729,50.3065,32276.0
2020-09-28 13:55:00,59.96,59.97,59.92,59.93,41553.0,50.3065,50.3149,50.2729,50.2813,41553.0
2020-09-28 14:00:00,59.92,59.93,59.86,59.88,63935.0,50.2729,50.2813,50.2226,50.2394,63935.0
2020-09-28 14:05:00,59.89,59.95,59.87,59.94,39319.0,50.2477,50.2981,50.231,50.2897,39319.0
2020-09-28 14:10:00,59.94,59.97,59.91,59.94,44607.0,50.2897,50.3149,50.2645,50.2897,44607.0
2020-09-28 14:15:00,59.94,59.98,59.92,59.93,37873.0,50.2897,50.3233,50.2729,50.2813,37873.0
2020-09-28 14:20:00,59.93,59.96,59.89,59.9,50228.0,50.2813,50.3065,50.2477,50.2561,50228.0
2020-09-28 14:25:00,59.89,59.9,59.86,59.87,23744.0,50.2477,50.2561,50.2226,50.231,23744.0
2020-09-28 14:30:00,59.86,59.88,59.82,59.84,41120.0,50.2226,50.2394,50.189,50.2058,41120.0
2020-09-28 14:35:00,59.84,59.86,59.79,59.84,108052.0,50.2058,50.2226,50.1638,50.2058,108052.0
2020-09-28 14:40:00,59.85,59.9,59.81,59.88,53758.0,50.2142,50.2561,50.1806,50.2394,53758.0
2020-09-28 14:45:00,59.87,59.89,59.8,59.8,58872.0,50.231,50.2477,50.1722,50.1722,58872.0
2020-09-28 14:50:00,59.81,59.82,59.78,59.79,32802.0,50.1806,50.189,50.1555,50.1638,32802.0
2020-09-28 14:55:00,59.79,59.82,59.77,59.82,61221.0,50.1638,50.189,50.1471,50.189,61221.0
2020-09-28 15:00:00,59.82,59.83,59.77,59.77,71351.0,50.189,50.1974,50.1471,50.1471,71351.0
2020-09-28 15:05:00,59.77,59.81,59.71,59.73,88730.0,50.1471,50.1806,50.0967,50.1135,88730.0
2020-09-28 15:10:00,59.74,59.83,59.73,59.83,61481.0,50.1219,50.1974,50.1135,50.1974,61481.0
2020-09-28 15:15:00,59.83,59.84,59.76,59.8,66230.0,50.1974,50.2058,50.1387,50.1722,66230.0
2020-09-28 15:20:00,59.8,59.82,59.76,59.78,58535.0,50.1722,50.189,50.1387,50.1555,58535.0
2020-09-28 15:25:00,59.78,59.89,59.78,59.89,75687.0,50.1555,50.2477,50.1555,50.2477,75687.0
2020-09-28 15:30:00,59.89,59.89,59.66,59.71,153880.0,50.2477,50.2477,50.0548,50.0967,153880.0
2020-09-28 15:35:00,59.71,59.73,59.68,59.73,127948.0,50.0967,50.1135,50.0716,50.1135,127948.0
2020-09-28 15:40:00,59.72,59.82,59.69,59.8,91057.0,50.1051,50.189,50.0799,50.1722,91057.0
2020-09-28 15:45:00,59.79,59.79,59.65,59.67,113771.0,50.1638,50.1638,50.0464,50.0632,113771.0
2020-09-28 15:50:00,59.67,59.74,59.62,59.73,144146.0,50.0632,50.1219,50.0212,50.1135,144146.0
2020-09-28 15:55:00,59.74,59.75,59.63,59.72,359555.0,50.1219,50.1303,50.0296,50.1051,359555.0
2020-09-29 09:30:00,59.84,60.08,59.68,59.84,282240.0,50.2058,50.4072,50.0716,50.2058,282240.0
2020-09-29 09:35:00,59.83,60.12,59.79,60.1,163245.0,50.1974,50.4407,50.1638,50.4239,163245.0
2020-09-29 09:40:00,60.11,60.23,59.94,60.22,137122.0,50.4323,50.533,50.2897,50.5246,137122.0
2020-09-29 09:45:00,60.22,60.49,60.18,60.48,128130.0,50.5246,50.7511,50.4911,50.7428,128130.0
2020-09-29 09:50:00,60.47,60.5,60.26,60.27,80276.0,50.7344,50.7595,50.5582,50.5666,80276.0
2020-09-29 09:55:00,60.28,60.47,60.28,60.44,86506.0,50.575,50.7344,50.575,50.7092,86506.0
2020-09-29 10:00:00,60.45,60.75,60.44,60.75,132152.0,50.7176,50.9693,50.7092,50.9693,132152.0
2020-09-29 10:05:00,60.75,60.8,60.65,60.79,92485.0,50.9693,51.0112,50.8854,51.0028,92485.0
2020-09-29 10:10:00,60.8,60.85,60.74,60.76,64305.0,51.0112,51.0532,50.9609,50.9777,64305.0
2020-09-29 10:15:00,60.76,60.94,60.74,60.89,262659.0,50.9777,51.1287,50.9609,51.0867,262659.0
2020-09-29 10:20:00,60.89,60.9,60.77,60.85,112984.0,51.0867,51.0951,50.9861,51.0532,112984.0
2020-09-29 10:25:00,60.86,60.88,60.76,60.79,56036.0,51.0616,51.0784,50.9777,51.0028,56036.0
2020-09-29 10:30:00,60.8,60.84,60.72,60.72,83907.0,51.0112,51.0448,50.9441,50.9441,83907.0
2020-09-29 10:35:00,60.73,60.76,60.57,60.58,162232.0,50.9525,50.9777,50.8183,50.8267,162232.0
2020-09-29 10:40:00,60.58,60.66,60.53,60.58,516345.0,50.8267,50.8938,50.7847,50.8267,516345.0
2020-09-29 10:45:00,60.58,60.66,60.45,60.61,233026.0,50.8267,50.8938,50.7176,50.8518,233026.0
2020-09-29 10:50:00,60.63,60.66,60.49,60.5,181242.0,50.8686,50.8938,50.7511,50.7595,181242.0
2020-09-29 10:55:00,60.5,60.72,60.49,60.63,281018.0,50.7595,50.9441,50.7511,50.8686,281018.0
2020-09-29 11:00:00,60.64,60.66,60.51,60.57,109654.0,50.877,50.8938,50.7679,50.8183,109654.0
2020-09-29 11:05:00,60.57,60.6,60.5,60.55,118668.0,50.8183,50.8434,50.7595,50.8015,118668.0
2020-09-29 11:10:00,60.55,60.68,60.52,60.58,127711.0,50.8015,50.9106,50.7763,50.8267,127711.0
2020-09-29 11:15:00,60.58,60.61,60.51,60.55,89198.0,50.8267,50.8518,50.7679,50.8015,89198.0
2020-09-29 11:20:00,60.55,60.67,60.42,60.6,144917.0,50.8015,50.9022,50.6924,50.8434,144917.0
2020-09-29 11:25:00,60.6,60.65,60.39,60.42,101278.0,50.8434,50.8854,50.6672,50.6924,101278.0
2020-09-29 11:30:00,60.42,60.6,60.41,60.54,79373.0,50.6924,50.8434,50.684,50.7931,79373.0
2020-09-29 11:35:00,60.54,60.63,60.53,60.55,47063.0,50.7931,50.8686,50.7847,50.8015,47063.0
2020-09-29 11:40:00,60.55,60.55,60.27,60.3,45157.0,50.8015,50.8015,50.5666,50.5917,45157.0
2020-09-29 11:45:00,60.31,60.33,60.23,60.24,30885.0,50.6001,50.6169,50.533,50.5414,30885.0
2020-09-29 11:50:00,60.25,60.29,60.19,60.27,39041.0,50.5498,50.5833,50.4994,50.5666,39041.0
2020-09-29 11:55:00,60.27,60.32,60.23,60.23,47154.0,50.5666,50.6085,50.533,50.533,47154.0
2020-09-29 12:00:00,60.23,60.25,60.15,60.18,78902.0,50.533,50.5498,50.4659,50.4911,78902.0
2020-09-29 12:05:00,60.18,60.2,60.12,60.17,42984.0,50.4911,50.5078,50.4407,50.4827,42984.0
2020-09-29 12:10:00,60.16,60.19,60.14,60.16,29230.0,50.4743,50.4994,50.4575,50.4743,29230.0
2020-09-29 12:15:00,60.15,60.16,60.03,60.03,26271.0,50.4659,50.4743,50.3652,50.3652,26271.0
2020-09-29 12:20:00,60.03,60.07,59.99,60.0,36751.0,50.3652,50.3988,50.3316,50.34,36751.0
2020-09-29 12:25:00,60.01,60.09,60.01,60.09,37796.0,50.3484,50.4155,50.3484,50.4155,37796.0
2020-09-29 12:30:00,60.09,60.09,59.99,60.0,37477.0,50.4155,50.4155,50.3316,50.34,37477.0
2020-09-29 12:35:00,60.0,60.04,59.99,60.01,77555.0,50.34,50.3736,50.3316,50.3484,77555.0
2020-09-29 12:40:00,60.02,60.02,59.94,59.95,66147.0,50.3568,50.3568,50.2897,50.2981,66147.0
2020-09-29 12:45:00,59.95,60.16,59.94,60.14,54593.0,50.2981,50.4743,50.2897,50.4575,54593.0
2020-09-29 12:50:00,60.13,60.18,60.12,60.17,35207.0,50.4491,50.4911,50.4407,50.4827,35207.0
2020-09-29 12:55:00,60.17,60.2,60.14,60.14,48324.0,50.4827,50.5078,50.4575,50.4575,48324.0
2020-09-29 13:00:00,60.15,60.18,60.08,60.09,37194.0,50.4659,50.4911,50.4072,50.4155,37194.0
2020-09-29 13:05:00,60.08,60.08,59.89,59.92,56434.0,50.4072,50.4072,50.2477,50.2729,56434.0
2020-09-29 13:10:00,59.92,59.93,59.86,59.88,57298.0,50.2729,50.2813,50.2226,50.2394,57298.0
2020-09-29 13:15:00,59.88,59.97,59.87,59.95,22146.0,50.2394,50.3149,50.231,50.2981,22146.0
2020-09-29 13:20:00,59.95,59.96,59.89,59.95,27797.0,50.2981,50.3065,50.2477,50.2981,27797.0
2020-09-29 13:25:00,59.95,59.98,59.93,59.98,23989.0,50.2981,50.3233,50.2813,50.3233,23989.0
2020-09-29 13:30:00,59.99,60.02,59.97,60.01,24621.0,50.3316,50.3568,50.3149,50.3484,24621.0
2020-09-29 13:35:00,60.01,60.06,59.99,60.04,27043.0,50.3484,50.3904,50.3316,50.3736,27043.0
2020-09-29 13:40:00,60.05,60.07,60.0,60.02,22883.0,50.382,50.3988,50.34,50.3568,22883.0
2020-09-29 13:45:00,60.02,60.05,59.97,60.02,39285.0,50.3568,50.382,50.3149,50.3568,39285.0
2020-09-29 13:50:00,60.02,60.19,60.01,60.15,45914.0,50.3568,50.4994,50.3484,50.4659,45914.0
2020-09-29 13:55:00,60.16,60.17,60.07,60.12,32462.0,50.4743,50.4827,50.3988,50.4407,32462.0
2020-09-29 14:00:00,60.12,60.16,60.06,60.09,37302.0,50.4407,50.4743,50.3904,50.4155,37302.0
2020-09-29 14:05:00,60.08,60.1,60.01,60.1,61456.0,50.4072,50.4239,50.3484,50.4239,61456.0
2020-09-29 14:10:00,60.1,60.15,60.07,60.09,36678.0,50.4239,50.4659,50.3988,50.4155,36678.0
2020-09-29 14:15:00,60.1,60.15,60.06,60.13,36071.0,50.4239,50.4659,50.3904,50.4491,36071.0
2020-09-29 14:20:00,60.12,60.15,60.1,60.1,18199.0,50.4407,50.4659,50.4239,50.4239,18199.0
2020-09-29 14:25:00,60.11,60.24,60.1,60.21,44541.0,50.4323,50.5414,50.4239,50.5162,44541.0
2020-09-29 14:30:00,60.21,60.21,60.12,60.13,29202.0,50.5162,50.5162,50.4407,50.4491,29202.0
2020-09-29 14:35:00,60.12,60.12,60.07,60.09,33169.0,50.4407,50.4407,50.3988,50.4155,33169.0
2020-09-29 14:40:00,60.09,60.1,60.06,60.09,37253.0,50.4155,50.4239,50.3904,50.4155,37253.0
2020-09-29 14:45:00,60.09,60.09,60.03,60.07,30958.0,50.4155,50.4155,50.3652,50.3988,30958.0
2020-09-29 14:50:00,60.07,60.1,60.05,60.06,23337.0,50.3988,50.4239,50.382,50.3904,23337.0
2020-09-29 14:55:00,60.07,60.09,60.06,60.08,21121.0,50.3988,50.4155,50.3904,50.4072,21121.0
2020-09-29 15:00:00,60.08,60.1,60.0,60.02,39135.0,50.4072,50.4239,50.34,50.3568,39135.0
2020-09-29 15:05:00,60.02,60.03,59.97,59.98,35916.0,50.3568,50.3652,50.3149,50.3233,35916.0
2020-09-29 15:10:00,59.98,60.02,59.97,60.02,37792.0,50.3233,50.3568,50.3149,50.3568,37792.0
2020-09-29 15:15:00,60.02,60.07,59.99,60.02,46631.0,50.3568,50.3988,50.3316,50.3568,46631.0
2020-09-29 15:20:00,60.02,60.02,59.98,59.99,53442.0,50.3568,50.3568,50.3233,50.3316,53442.0
2020-09-29 15:25:00,59.99,60.01,59.97,60.0,54183.0,50.3316,50.3484,50.3149,50.34,54183.0
2020-09-29 15:30:00,60.0,60.02,59.98,60.0,50632.0,50.34,50.3568,50.3233,50.34,50632.0
2020-09-29 15:35:00,60.01,60.01,59.93,59.98,82555.0,50.3484,50.3484,50.2813,50.3233,82555.0
2020-09-29 15:40:00,59.98,60.02,59.94,59.96,81392.0,50.3233,50.3568,50.2897,50.3065,81392.0
2020-09-29 15:45:00,59.96,60.0,59.95,59.98,98696.0,50.3065,50.34,50.2981,50.3233,98696.0
2020-09-29 15:50:00,59.98,60.02,59.92,59.95,158041.0,50.3233,50.3568,50.2729,50.2981,158041.0
2020-09-29 15:55:00,59.95,59.97,59.87,59.89,376083.0,50.2981,50.3149,50.231,50.2477,376083.0
2020-09-30 09:30:00,60.14,60.44,60.12,60.16,141729.0,50.4575,50.7092,50.4407,50.4743,141729.0
2020-09-30 09:35:00,60.17,60.17,59.91,59.94,61966.0,50.4827,50.4827,50.2645,50.2897,61966.0
2020-09-30 09:40:00,59.95,60.15,59.94,60.02,69836.0,50.2981,50.4659,50.2897,50.3568,69836.0
2020-09-30 09:45:00,60.03,60.2,59.95,60.06,57977.0,50.3652,50.5078,50.2981,50.3904,57977.0
2020-09-30 09:50:00,60.06,60.06,59.8,59.83,78962.0,50.3904,50.3904,50.1722,50.1974,78962.0
2020-09-30 09:55:00,59.83,59.92,59.81,59.86,58784.0,50.1974,50.2729,50.1806,50.2226,58784.0
2020-09-30 10:00:00,59.85,59.95,59.8,59.93,58103.0,50.2142,50.2981,50.1722,50.2813,58103.0
2020-09-30 10:05:00,59.93,59.97,59.85,59.9,45997.0,50.2813,50.3149,50.2142,50.2561,45997.0
2020-09-30 10:10:00,59.91,59.96,59.83,59.95,55307.0,50.2645,50.3065,50.1974,50.2981,55307.0
2020-09-30 10:15:00,59.96,60.05,59.95,59.97,55123.0,50.3065,50.382,50.2981,50.3149,55123.0
2020-09-30 10:20:00,59.97,60.05,59.88,59.9,93240.0,50.3149,50.382,50.2394,50.2561,93240.0
2020-09-30 10:25:00,59.89,59.9,59.85,59.86,40241.0,50.2477,50.2561,50.2142,50.2226,40241.0
2020-09-30 10:30:00,59.87,59.96,59.8,59.86,63837.0,50.231,50.3065,50.1722,50.2226,63837.0
2020-09-30 10:35:00,59.86,59.89,59.8,59.84,64553.0,50.2226,50.2477,50.1722,50.2058,64553.0
2020-09-30 10:40:00,59.85,60.04,59.85,60.02,140792.0,50.2142,50.3736,50.2142,50.3568,140792.0
2020-09-30 10:45:00,60.02,60.18,60.0,60.16,93920.0,50.3568,50.4911,50.34,50.4743,93920.0
2020-09-30 10:50:00,60.17,60.29,60.11,60.14,75462.0,50.4827,50.5833,50.4323,50.4575,75462.0
2020-09-30 10:55:00,60.14,60.2,60.11,60.18,68371.0,50.4575,50.5078,50.4323,50.4911,68371.0
2020-09-30 11:00:00,60.18,60.26,60.16,60.18,40631.0,50.4911,50.5582,50.4743,50.4911,40631.0
2020-09-30 11:05:00,60.19,60.33,60.18,60.31,80641.0,50.4994,50.6169,50.4911,50.6001,80641.0
2020-09-30 11:10:00,60.32,60.41,60.27,60.4,76068.0,50.6085,50.684,50.5666,50.6756,76068.0
2020-09-30 11:15:00,60.4,60.52,60.38,60.48,72137.0,50.6756,50.7763,50.6589,50.7428,72137.0
2020-09-30 11:20:00,60.47,60.48,60.37,60.46,45969.0,50.7344,50.7428,50.6505,50.726,45969.0
2020-09-30 11:25:00,60.46,60.61,60.44,60.45,284355.0,50.726,50.8518,50.7092,50.7176,284355.0
2020-09-30 11:30:00,60.46,60.48,60.34,60.35,35911.0,50.726,50.7428,50.6253,50.6337,35911.0
2020-09-30 11:35:00,60.36,60.43,60.35,60.41,31598.0,50.6421,50.7008,50.6337,50.684,31598.0
2020-09-30 11:40:00,60.41,60.44,60.37,60.38,26270.0,50.684,50.7092,50.6505,50.6589,26270.0
2020-09-30 11:45:00,60.37,60.37,60.28,60.3,31903.0,50.6505,50.6505,50.575,50.5917,31903.0
2020-09-30 11:50:00,60.3,60.3,60.22,60.27,30856.0,50.5917,50.5917,50.5246,50.5666,30856.0
2020-09-30 11:55:00,60.26,60.37,60.26,60.35,48028.0,50.5582,50.6505,50.5582,50.6337,48028.0
2020-09-30 12:00:00,60.35,60.37,60.26,60.31,35651.0,50.6337,50.6505,50.5582,50.6001,35651.0
2020-09-30 12:05:00,60.3,60.39,60.3,60.39,38329.0,50.5917,50.6672,50.5917,50.6672,38329.0
2020-09-30 12:10:00,60.39,60.41,60.36,60.39,37412.0,50.6672,50.684,50.6421,50.6672,37412.0
2020-09-30 12:15:00,60.39,60.47,60.36,60.47,46560.0,50.6672,50.7344,50.6421,50.7344,46560.0
2020-09-30 12:20:00,60.47,60.6,60.46,60.55,60858.0,50.7344,50.8434,50.726,50.8015,60858.0
2020-09-30 12:25:00,60.55,60.56,60.43,60.49,35724.0,50.8015,50.8099,50.7008,50.7511,35724.0
2020-09-30 12:30:00,60.5,60.6,60.47,60.6,89417.0,50.7595,50.8434,50.7344,50.8434,89417.0
2020-09-30 12:35:00,60.6,60.63,60.57,60.61,73287.0,50.8434,50.8686,50.8183,50.8518,73287.0
2020-09-30 12:40:00,60.61,60.64,60.56,60.57,45015.0,50.8518,50.877,50.8099,50.8183,45015.0
2020-09-30 12:45:00,60.58,60.6,60.52,60.54,34664.0,50.8267,50.8434,50.7763,50.7931,34664.0
2020-09-30 12:50:00,60.54,60.57,60.38,60.42,77741.0,50.7931,50.8183,50.6589,50.6924,77741.0
2020-09-30 12:55:00,60.42,60.49,60.38,60.41,29660.0,50.6924,50.7511,50.6589,50.684,29660.0
2020-09-30 13:00:00,60.41,60.44,60.33,60.37,57594.0,50.684,50.7092,50.6169,50.6505,57594.0
2020-09-30 13:05:00,60.37,60.41,60.3,60.34,47918.0,50.6505,50.684,50.5917,50.6253,47918.0
2020-09-30 13:10:00,60.34,60.36,60.31,60.35,27304.0,50.6253,50.6421,50.6001,50.6337,27304.0
2020-09-30 13:15:00,60.35,60.41,60.32,60.37,30845.0,50.6337,50.684,50.6085,50.6505,30845.0
2020-09-30 13:20:00,60.37,60.37,60.32,60.33,28129.0,50.6505,50.6505,50.6085,50.6169,28129.0
2020-09-30 13:25:00,60.34,60.4,60.33,60.38,31902.0,50.6253,50.6756,50.6169,50.6589,31902.0
2020-09-30 13:30:00,60.38,60.45,60.37,60.45,47800.0,50.6589,50.7176,50.6505,50.7176,47800.0
2020-09-30 13:35:00,60.44,60.56,60.43,60.53,33430.0,50.7092,50.8099,50.7008,50.7847,33430.0
2020-09-30 13:40:00,60.54,60.58,60.51,60.55,25996.0,50.7931,50.8267,50.7679,50.8015,25996.0
2020-09-30 13:45:00,60.55,60.56,60.51,60.54,26530.0,50.8015,50.8099,50.7679,50.7931,26530.0
2020-09-30 13:50:00,60.55,60.59,60.54,60.55,22543.0,50.8015,50.835,50.7931,50.8015,22543.0
2020-09-30 13:55:00,60.55,60.56,60.46,60.55,84698.0,50.8015,50.8099,50.726,50.8015,84698.0
2020-09-30 14:00:00,60.55,60.55,60.48,60.54,50110.0,50.8015,50.8015,50.7428,50.7931,50110.0
2020-09-30 14:05:00,60.54,60.6,60.54,60.59,35800.0,50.7931,50.8434,50.7931,50.835,35800.0
2020-09-30 14:10:00,60.6,60.63,60.58,60.58,36782.0,50.8434,50.8686,50.8267,50.8267,36782.0
2020-09-30 14:15:00,60.58,60.64,60.58,60.62,64812.0,50.8267,50.877,50.8267,50.8602,64812.0
2020-09-30 14:20:00,60.62,60.64,60.25,60.3,99289.0,50.8602,50.877,50.5498,50.5917,99289.0
2020-09-30 14:25:00,60.3,60.35,60.07,60.34,88994.0,50.5917,50.6337,50.3988,50.6253,88994.0
2020-09-30 14:30:00,60.33,60.33,60.19,60.24,54586.0,50.6169,50.6169,50.4994,50.5414,54586.0
2020-09-30 14:35:00,60.24,60.31,60.18,60.2,44615.0,50.5414,50.6001,50.4911,50.5078,44615.0
2020-09-30 14:40:00,60.21,60.22,60.07,60.16,57886.0,50.5162,50.5246,50.3988,50.4743,57886.0
2020-09-30 14:45:00,60.16,60.16,59.99,60.1,51654.0,50.4743,50.4743,50.3316,50.4239,51654.0
2020-09-30 14:50:00,60.09,60.15,60.04,60.11,49333.0,50.4155,50.4659,50.3736,50.4323,49333.0
2020-09-30 14:55:00,60.1,60.25,60.07,60.22,69149.0,50.4239,50.5498,50.3988,50.5246,69149.0
2020-09-30 15:00:00,60.22,60.23,60.01,60.1,127996.0,50.5246,50.533,50.3484,50.4239,127996.0
2020-09-30 15:05:00,60.11,60.2,60.03,60.17,117272.0,50.4323,50.5078,50.3652,50.4827,117272.0
2020-09-30 15:10:00,60.17,60.2,59.94,59.97,85396.0,50.4827,50.5078,50.2897,50.3149,85396.0
2020-09-30 15:15:00,59.96,60.01,59.79,59.91,85227.0,50.3065,50.3484,50.1638,50.2645,85227.0
2020-09-30 15:20:00,59.92,59.95,59.82,59.85,108667.0,50.2729,50.2981,50.189,50.2142,108667.0
2020-09-30 15:25:00,59.86,59.94,59.81,59.92,112914.0,50.2226,50.2897,50.1806,50.2729,112914.0
2020-09-30 15:30:00,59.91,59.99,59.84,59.99,128752.0,50.2645,50.3316,50.2058,50.3316,128752.0
2020-09-30 15:35:00,60.0,60.21,59.96,60.18,108259.0,50.34,50.5162,50.3065,50.4911,108259.0
2020-09-30 15:40:00,60.18,60.23,60.13,60.2,97320.0,50.4911,50.533,50.4491,50.5078,97320.0
2020-09-30 15:45:00,60.2,60.36,60.16,60.33,123294.0,50.5078,50.6421,50.4743,50.6169,123294.0
2020-09-30 15:50:00,60.33,60.42,60.31,60.41,215130.0,50.6169,50.6924,50.6001,50.684,215130.0
2020-09-30 15:55:00,60.41,60.49,60.27,60.28,810743.0,50.684,50.7511,50.5666,50.575,810743.0
2020-10-01 09:30:00,60.38,60.46,59.95,60.19,378027.0,51.0399,51.1076,50.6765,50.8793,378027.0
2020-10-01 09:35:00,60.19,60.5,60.17,60.48,123864.0,50.8793,51.1414,50.8624,51.1245,123864.0
2020-10-01 09:40:00,60.48,60.57,60.34,60.43,169888.0,51.1245,51.2005,51.0061,51.0822,169888.0
2020-10-01 09:45:00,60.44,60.53,60.32,60.42,174608.0,51.0907,51.1667,50.9892,51.0737,174608.0
2020-10-01 09:50:00,60.42,60.57,60.36,60.36,94371.0,51.0737,51.2005,51.023,51.023,94371.0
2020-10-01 09:55:00,60.38,60.4,60.12,60.13,85726.0,51.0399,51.0568,50.8202,50.8286,85726.0
2020-10-01 10:00:00,60.11,60.22,59.95,59.95,93857.0,50.8117,50.9047,50.6765,50.6765,93857.0
2020-10-01 10:05:00,59.94,60.12,59.92,60.08,72837.0,50.668,50.8202,50.6511,50.7863,72837.0
2020-10-01 10:10:00,60.07,60.09,59.86,59.96,62218.0,50.7779,50.7948,50.6004,50.6849,62218.0
2020-10-01 10:15:00,59.97,60.0,59.83,59.96,77871.0,50.6934,50.7187,50.575,50.6849,77871.0
2020-10-01 10:20:00,59.96,60.05,59.96,60.02,68369.0,50.6849,50.761,50.6849,50.7356,68369.0
2020-10-01 10:25:00,60.02,60.02,59.87,59.93,54794.0,50.7356,50.7356,50.6088,50.6595,54794.0
2020-10-01 10:30:00,59.93,60.16,59.91,60.13,34593.0,50.6595,50.854,50.6426,50.8286,34593.0
2020-10-01 10:35:00,60.14,60.17,60.12,60.16,27185.0,50.8371,50.8624,50.8202,50.854,27185.0
2020-10-01 10:40:00,60.15,60.25,60.13,60.22,135507.0,50.8455,50.93,50.8286,50.9047,135507.0
2020-10-01 10:45:00,60.22,60.27,60.06,60.13,53951.0,50.9047,50.947,50.7694,50.8286,53951.0
2020-10-01 10:50:00,60.13,60.18,60.04,60.11,135010.0,50.8286,50.8709,50.7525,50.8117,135010.0
2020-10-01 10:55:00,60.1,60.14,60.0,60.14,108973.0,50.8033,50.8371,50.7187,50.8371,108973.0
2020-10-01 11:00:00,60.14,60.17,59.98,60.03,80566.0,50.8371,50.8624,50.7018,50.7441,80566.0
2020-10-01 11:05:00,60.02,60.16,59.96,60.0,165190.0,50.7356,50.854,50.6849,50.7187,165190.0
2020-10-01 11:10:00,60.0,60.12,59.95,60.09,64244.0,50.7187,50.8202,50.6765,50.7948,64244.0
2020-10-01 11:15:00,60.09,60.15,60.02,60.05,57653.0,50.7948,50.8455,50.7356,50.761,57653.0
2020-10-01 11:20:00,60.05,60.07,60.01,60.05,72970.0,50.761,50.7779,50.7272,50.761,72970.0
2020-10-01 11:25:00,60.04,60.06,60.02,60.04,71118.0,50.7525,50.7694,50.7356,50.7525,71118.0
2020-10-01 11:30:00,60.04,60.07,60.02,60.07,90788.0,50.7525,50.7779,50.7356,50.7779,90788.0
2020-10-01 11:35:00,60.06,60.08,60.01,60.03,74907.0,50.7694,50.7863,50.7272,50.7441,74907.0
2020-10-01 11:40:00,60.03,60.05,59.99,60.05,58995.0,50.7441,50.761,50.7103,50.761,58995.0
2020-10-01 11:45:00,60.05,60.05,59.96,59.96,65302.0,50.761,50.761,50.6849,50.6849,65302.0
2020-10-01 11:50:00,59.96,60.02,59.94,60.02,52415.0,50.6849,50.7356,50.668,50.7356,52415.0
2020-10-01 11:55:00,60.01,60.05,60.0,60.05,54186.0,50.7272,50.761,50.7187,50.761,54186.0
2020-10-01 12:00:00,60.05,60.16,60.05,60.14,51017.0,50.761,50.854,50.761,50.8371,51017.0
2020-10-01 12:05:00,60.14,60.14,60.09,60.11,59944.0,50.8371,50.8371,50.7948,50.8117,59944.0
2020-10-01 12:10:00,60.1,60.1,60.03,60.04,42172.0,50.8033,50.8033,50.7441,50.7525,42172.0
2020-10-01 12:15:00,60.03,60.06,59.96,60.05,59970.0,50.7441,50.7694,50.6849,50.761,59970.0
2020-10-01 12:20:00,60.05,60.19,60.04,60.17,67434.0,50.761,50.8793,50.7525,50.8624,67434.0
2020-10-01 12:25:00,60.17,60.31,60.17,60.3,44782.0,50.8624,50.9808,50.8624,50.9723,44782.0
2020-10-01 12:30:00,60.3,60.34,60.26,60.3,53224.0,50.9723,51.0061,50.9385,50.9723,53224.0
2020-10-01 12:35:00,60.3,60.43,60.29,60.43,57229.0,50.9723,51.0822,50.9639,51.0822,57229.0
2020-10-01 12:40:00,60.43,60.47,60.37,60.38,56781.0,51.0822,51.116,51.0315,51.0399,56781.0
2020-10-01 12:45:00,60.38,60.4,60.35,60.36,43703.0,51.0399,51.0568,51.0146,51.023,43703.0
2020-10-01 12:50:00,60.38,60.4,60.31,60.32,81700.0,51.0399,51.0568,50.9808,50.9892,81700.0
2020-10-01 12:55:00,60.33,60.35,60.18,60.19,67009.0,50.9977,51.0146,50.8709,50.8793,67009.0
2020-10-01 13:00:00,60.19,60.22,60.15,60.17,52338.0,50.8793,50.9047,50.8455,50.8624,52338.0
2020-10-01 13:05:00,60.17,60.25,60.13,60.24,47347.0,50.8624,50.93,50.8286,50.9216,47347.0
2020-10-01 13:10:00,60.24,60.26,60.15,60.17,33648.0,50.9216,50.9385,50.8455,50.8624,33648.0
2020-10-01 13:15:00,60.18,60.21,60.14,60.18,37708.0,50.8709,50.8962,50.8371,50.8709,37708.0
2020-10-01 13:20:00,60.18,60.21,60.13,60.14,52466.0,50.8709,50.8962,50.8286,50.8371,52466.0
2020-10-01 13:25:00,60.13,60.17,60.02,60.07,58724.0,50.8286,50.8624,50.7356,50.7779,58724.0
2020-10-01 13:30:00,60.07,60.09,59.99,60.04,66381.0,50.7779,50.7948,50.7103,50.7525,66381.0
2020-10-01 13:35:00,60.04,60.08,60.02,60.04,32316.0,50.7525,50.7863,50.7356,50.7525,32316.0
2020-10-01 13:40:00,60.04,60.07,60.01,60.06,56010.0,50.7525,50.7779,50.7272,50.7694,56010.0
2020-10-01 13:45:00,60.07,60.07,60.0,60.02,47587.0,50.7779,50.7779,50.7187,50.7356,47587.0
2020-10-01 13:50:00,60.02,60.08,60.01,60.05,61761.0,50.7356,50.7863,50.7272,50.761,61761.0
2020-10-01 13:55:00,60.05,60.06,59.88,59.95,78553.0,50.761,50.7694,50.6173,50.6765,78553.0
2020-10-01 14:00:00,59.95,60.01,59.66,59.85,127044.0,50.6765,50.7272,50.4313,50.5919,127044.0
2020-10-01 14:05:00,59.84,59.88,59.71,59.72,74649.0,50.5835,50.6173,50.4736,50.482,74649.0
2020-10-01 14:10:00,59.72,59.79,59.69,59.77,56012.0,50.482,50.5412,50.4567,50.5243,56012.0
2020-10-01 14:15:00,59.77,59.86,59.77,59.84,74958.0,50.5243,50.6004,50.5243,50.5835,74958.0
2020-10-01 14:20:00,59.83,59.88,59.82,59.87,38381.0,50.575,50.6173,50.5666,50.6088,38381.0
2020-10-01 14:25:00,59.86,59.98,59.86,59.98,63111.0,50.6004,50.7018,50.6004,50.7018,63111.0
2020-10-01 14:30:00,59.98,60.05,59.96,59.97,76840.0,50.7018,50.761,50.6849,50.6934,76840.0
2020-10-01 14:35:00,59.98,60.01,59.96,60.0,46512.0,50.7018,50.7272,50.6849,50.7187,46512.0
2020-10-01 14:40:00,60.0,60.01,59.92,60.0,63503.0,50.7187,50.7272,50.6511,50.7187,63503.0
2020-10-01 14:45:00,60.0,60.0,59.95,59.96,36578.0,50.7187,50.7187,50.6765,50.6849,36578.0
2020-10-01 14:50:00,59.95,60.03,59.91,60.02,30658.0,50.6765,50.7441,50.6426,50.7356,30658.0
2020-10-01 14:55:00,60.01,60.14,60.0,60.12,92185.0,50.7272,50.8371,50.7187,50.8202,92185.0
2020-10-01 15:00:00,60.13,60.17,60.09,60.12,126798.0,50.8286,50.8624,50.7948,50.8202,126798.0
2020-10-01 15:05:00,60.11,60.13,60.01,60.04,42000.0,50.8117,50.8286,50.7272,50.7525,42000.0
2020-10-01 15:10:00,60.05,60.07,59.97,59.98,34820.0,50.761,50.7779,50.6934,50.7018,34820.0
2020-10-01 15:15:00,59.98,60.0,59.89,59.89,49928.0,50.7018,50.7187,50.6257,50.6257,49928.0
2020-10-01 15:20:00,59.89,59.91,59.73,59.73,62082.0,50.6257,50.6426,50.4905,50.4905,62082.0
2020-10-01 15:25:00,59.73,59.75,59.67,59.71,64141.0,50.4905,50.5074,50.4398,50.4736,64141.0
2020-10-01 15:30:00,59.7,59.75,59.67,59.7,91749.0,50.4651,50.5074,50.4398,50.4651,91749.0
2020-10-01 15:35:00,59.69,59.83,59.67,59.76,140429.0,50.4567,50.575,50.4398,50.5158,140429.0
2020-10-01 15:40:00,59.76,59.79,59.63,59.66,95246.0,50.5158,50.5412,50.406,50.4313,95246.0
2020-10-01 15:45:00,59.65,59.7,59.63,59.68,161346.0,50.4229,50.4651,50.406,50.4482,161346.0
2020-10-01 15:50:00,59.67,59.71,59.62,59.65,250976.0,50.4398,50.4736,50.3975,50.4229,250976.0
2020-10-01 15:55:00,59.65,59.83,59.62,59.82,369651.0,50.4229,50.575,50.3975,50.5666,369651.0
2020-10-02 09:30:00,59.39,59.82,59.33,59.67,286645.0,50.2031,50.5666,50.1524,50.4398,286645.0
2020-10-02 09:35:00,59.68,60.01,59.64,59.91,150860.0,50.4482,50.7272,50.4144,50.6426,150860.0
2020-10-02 09:40:00,59.91,59.92,59.74,59.77,90393.0,50.6426,50.6511,50.4989,50.5243,90393.0
2020-10-02 09:45:00,59.78,59.81,59.69,59.71,195404.0,50.5328,50.5581,50.4567,50.4736,195404.0
2020-10-02 09:50:00,59.72,59.75,59.57,59.73,66020.0,50.482,50.5074,50.3552,50.4905,66020.0
2020-10-02 09:55:00,59.73,59.83,59.67,59.69,85072.0,50.4905,50.575,50.4398,50.4567,85072.0
2020-10-02 10:00:00,59.7,59.78,59.57,59.66,74669.0,50.4651,50.5328,50.3552,50.4313,74669.0
2020-10-02 10:05:00,59.64,59.67,59.6,59.61,93688.0,50.4144,50.4398,50.3806,50.389,93688.0
2020-10-02 10:10:00,59.61,59.62,59.44,59.44,103587.0,50.389,50.3975,50.2453,50.2453,103587.0
2020-10-02 10:15:00,59.44,59.48,59.38,59.41,62942.0,50.2453,50.2792,50.1946,50.22,62942.0
2020-10-02 10:20:00,59.4,59.42,59.2,59.28,69013.0,50.2115,50.2284,50.0425,50.1101,69013.0
2020-10-02 10:25:00,59.28,59.31,59.2,59.25,122917.0,50.1101,50.1355,50.0425,50.0847,122917.0
2020-10-02 10:30:00,59.25,59.25,59.08,59.22,87316.0,50.0847,50.0847,49.941,50.0594,87316.0
2020-10-02 10:35:00,59.23,59.23,59.03,59.07,120832.0,50.0678,50.0678,49.8988,49.9326,120832.0
2020-10-02 10:40:00,59.07,59.08,58.97,59.04,68918.0,49.9326,49.941,49.848,49.9072,68918.0
2020-10-02 10:45:00,59.03,59.12,59.03,59.09,58051.0,49.8988,49.9748,49.8988,49.9495,58051.0
2020-10-02 10:50:00,59.1,59.21,59.07,59.21,93475.0,49.9579,50.0509,49.9326,50.0509,93475.0
2020-10-02 10:55:00,59.21,59.37,59.19,59.19,73613.0,50.0509,50.1862,50.034,50.034,73613.0
2020-10-02 11:00:00,59.19,59.27,59.1,59.25,130542.0,50.034,50.1016,49.9579,50.0847,130542.0
2020-10-02 11:05:00,59.26,59.29,59.17,59.2,104119.0,50.0932,50.1185,50.0171,50.0425,104119.0
2020-10-02 11:10:00,59.2,59.21,59.12,59.19,85391.0,50.0425,50.0509,49.9748,50.034,85391.0
2020-10-02 11:15:00,59.18,59.24,59.13,59.22,58220.0,50.0256,50.0763,49.9833,50.0594,58220.0
2020-10-02 11:20:00,59.22,59.31,59.17,59.18,97573.0,50.0594,50.1355,50.0171,50.0256,97573.0
2020-10-02 11:25:00,59.18,59.22,59.14,59.19,107014.0,50.0256,50.0594,49.9918,50.034,107014.0
2020-10-02 11:30:00,59.19,59.25,59.14,59.21,79241.0,50.034,50.0847,49.9918,50.0509,79241.0
2020-10-02 11:35:00,59.21,59.24,59.17,59.18,46424.0,50.0509,50.0763,50.0171,50.0256,46424.0
2020-10-02 11:40:00,59.18,59.23,59.15,59.19,57107.0,50.0256,50.0678,50.0002,50.034,57107.0
2020-10-02 11:45:00,59.19,59.26,59.16,59.26,53520.0,50.034,50.0932,50.0087,50.0932,53520.0
2020-10-02 11:50:00,59.25,59.26,59.16,59.19,47798.0,50.0847,50.0932,50.0087,50.034,47798.0
2020-10-02 11:55:00,59.2,59.2,59.09,59.1,72068.0,50.0425,50.0425,49.9495,49.9579,72068.0
2020-10-02 12:00:00,59.1,59.17,59.07,59.11,72039.0,49.9579,50.0171,49.9326,49.9664,72039.0
2020-10-02 12:05:00,59.12,59.39,59.09,59.25,101098.0,49.9748,50.2031,49.9495,50.0847,101098.0
2020-10-02 12:10:00,59.25,59.53,59.24,59.38,93430.0,50.0847,50.3214,50.0763,50.1946,93430.0
2020-10-02 12:15:00,59.38,59.46,59.34,59.44,125081.0,50.1946,50.2623,50.1608,50.2453,125081.0
2020-10-02 12:20:00,59.45,59.54,59.29,59.35,102673.0,50.2538,50.3299,50.1185,50.1693,102673.0
2020-10-02 12:25:00,59.36,59.42,59.34,59.36,56329.0,50.1777,50.2284,50.1608,50.1777,56329.0
2020-10-02 12:30:00,59.37,59.49,59.36,59.47,47157.0,50.1862,50.2876,50.1777,50.2707,47157.0
2020-10-02 12:35:00,59.47,59.54,59.42,59.51,43548.0,50.2707,50.3299,50.2284,50.3045,43548.0
2020-10-02 12:40:00,59.51,59.6,59.51,59.58,47217.0,50.3045,50.3806,50.3045,50.3637,47217.0
2020-10-02 12:45:00,59.57,59.57,59.37,59.37,49838.0,50.3552,50.3552,50.1862,50.1862,49838.0
2020-10-02 12:50:00,59.37,59.48,59.37,59.45,65655.0,50.1862,50.2792,50.1862,50.2538,65655.0
2020-10-02 12:55:00,59.46,59.52,59.42,59.45,38209.0,50.2623,50.313,50.2284,50.2538,38209.0
2020-10-02 13:00:00,59.47,59.53,59.44,59.49,53765.0,50.2707,50.3214,50.2453,50.2876,53765.0
2020-10-02 13:05:00,59.49,59.49,59.34,59.36,81139.0,50.2876,50.2876,50.1608,50.1777,81139.0
2020-10-02 13:10:00,59.36,59.38,59.32,59.33,122620.0,50.1777,50.1946,50.1439,50.1524,122620.0
2020-10-02 13:15:00,59.33,59.43,59.32,59.41,137031.0,50.1524,50.2369,50.1439,50.22,137031.0
2020-10-02 13:20:00,59.41,59.5,59.34,59.5,189193.0,50.22,50.2961,50.1608,50.2961,189193.0
2020-10-02 13:25:00,59.49,59.52,59.42,59.47,110857.0,50.2876,50.313,50.2284,50.2707,110857.0
2020-10-02 13:30:00,59.48,59.5,59.33,59.33,44759.0,50.2792,50.2961,50.1524,50.1524,44759.0
2020-10-02 13:35:00,59.33,59.36,59.3,59.3,35214.0,50.1524,50.1777,50.127,50.127,35214.0
2020-10-02 13:40:00,59.3,59.31,59.12,59.21,70434.0,50.127,50.1355,49.9748,50.0509,70434.0
2020-10-02 13:45:00,59.2,59.27,59.1,59.15,79489.0,50.0425,50.1016,49.9579,50.0002,79489.0
2020-10-02 13:50:00,59.15,59.2,59.07,59.16,42098.0,50.0002,50.0425,49.9326,50.0087,42098.0
2020-10-02 13:55:00,59.16,59.23,59.15,59.2,41090.0,50.0087,50.0678,50.0002,50.0425,41090.0
2020-10-02 14:00:00,59.19,59.26,59.19,59.26,36548.0,50.034,50.0932,50.034,50.0932,36548.0
2020-10-02 14:05:00,59.27,59.31,59.24,59.29,41505.0,50.1016,50.1355,50.0763,50.1185,41505.0
2020-10-02 14:10:00,59.3,59.33,59.26,59.27,57539.0,50.127,50.1524,50.0932,50.1016,57539.0
2020-10-02 14:15:00,59.28,59.38,59.26,59.37,89228.0,50.1101,50.1946,50.0932,50.1862,89228.0
2020-10-02 14:20:00,59.37,59.42,59.35,59.42,45385.0,50.1862,50.2284,50.1693,50.2284,45385.0
2020-10-02 14:25:00,59.41,59.45,59.37,59.38,54787.0,50.22,50.2538,50.1862,50.1946,54787.0
2020-10-02 14:30:00,59.38,59.42,59.32,59.38,112422.0,50.1946,50.2284,50.1439,50.1946,112422.0
2020-10-02 14:35:00,59.39,59.49,59.39,59.42,49793.0,50.2031,50.2876,50.2031,50.2284,49793.0
2020-10-02 14:40:00,59.42,59.45,59.35,59.37,45699.0,50.2284,50.2538,50.1693,50.1862,45699.0
2020-10-02 14:45:00,59.37,59.44,59.32,59.35,46703.0,50.1862,50.2453,50.1439,50.1693,46703.0
2020-10-02 14:50:00,59.34,59.38,59.28,59.35,71426.0,50.1608,50.1946,50.1101,50.1693,71426.0
2020-10-02 14:55:00,59.34,59.42,59.28,59.33,69292.0,50.1608,50.2284,50.1101,50.1524,69292.0
2020-10-02 15:00:00,59.33,59.36,59.23,59.27,54555.0,50.1524,50.1777,50.0678,50.1016,54555.0
2020-10-02 15:05:00,59.27,59.28,59.19,59.2,34218.0,50.1016,50.1101,50.034,50.0425,34218.0
2020-10-02 15:10:00,59.2,59.3,59.09,59.12,89707.0,50.0425,50.127,49.9495,49.9748,89707.0
2020-10-02 15:15:00,59.12,59.25,59.08,59.23,51400.0,49.9748,50.0847,49.941,50.0678,51400.0
2020-10-02 15:20:00,59.23,59.31,59.22,59.27,50741.0,50.0678,50.1355,50.0594,50.1016,50741.0
2020-10-02 15:25:00,59.27,59.28,59.2,59.21,51480.0,50.1016,50.1101,50.0425,50.0509,51480.0
2020-10-02 15:30:00,59.21,59.26,59.19,59.23,168864.0,50.0509,50.0932,50.034,50.0678,168864.0
2020-10-02 15:35:00,59.22,59.23,59.1,59.12,115313.0,50.0594,50.0678,49.9579,49.9748,115313.0
2020-10-02 15:40:00,59.11,59.12,59.02,59.05,166770.0,49.9664,49.9748,49.8903,49.9157,166770.0
2020-10-02 15:45:00,59.05,59.06,58.93,59.02,265627.0,49.9157,49.9241,49.8142,49.8903,265627.0
2020-10-02 15:50:00,59.02,59.03,58.82,58.86,354062.0,49.8903,49.8988,49.7213,49.7551,354062.0
2020-10-02 15:55:00,58.86,58.9,58.68,58.75,968831.0,49.7551,49.7889,49.6029,49.6621,968831.0
2020-10-05 09:30:00,58.48,58.67,58.33,58.51,391147.0,49.4338,49.5945,49.307,49.4592,391147.0
2020-10-05 09:35:00,58.5,58.65,58.48,58.53,267689.0,49.4508,49.5775,49.4338,49.4761,267689.0
2020-10-05 09:40:00,58.53,58.57,58.44,58.51,273360.0,49.4761,49.5099,49.4,49.4592,273360.0
2020-10-05 09:45:00,58.51,58.66,58.4,58.42,178725.0,49.4592,49.586,49.3662,49.3831,178725.0
2020-10-05 09:50:00,58.43,58.44,58.29,58.3,287065.0,49.3916,49.4,49.2732,49.2817,287065.0
2020-10-05 09:55:00,58.3,58.31,57.95,58.07,268136.0,49.2817,49.2901,48.9858,49.0873,268136.0
2020-10-05 10:00:00,58.09,58.19,57.97,58.19,180578.0,49.1042,49.1887,49.0027,49.1887,180578.0
2020-10-05 10:05:00,58.19,58.41,58.19,58.4,149311.0,49.1887,49.3747,49.1887,49.3662,149311.0
2020-10-05 10:10:00,58.39,58.57,58.36,58.57,162142.0,49.3578,49.5099,49.3324,49.5099,162142.0
2020-10-05 10:15:00,58.57,58.69,58.52,58.55,108542.0,49.5099,49.6114,49.4677,49.493,108542.0
2020-10-05 10:20:00,58.55,58.55,58.44,58.46,225347.0,49.493,49.493,49.4,49.4169,225347.0
2020-10-05 10:25:00,58.46,58.57,58.44,58.54,135823.0,49.4169,49.5099,49.4,49.4846,135823.0
2020-10-05 10:30:00,58.54,58.84,58.53,58.8,124788.0,49.4846,49.7382,49.4761,49.7043,124788.0
2020-10-05 10:35:00,58.8,58.85,58.65,58.73,166026.0,49.7043,49.7466,49.5775,49.6452,166026.0
2020-10-05 10:40:00,58.73,58.76,58.69,58.7,75241.0,49.6452,49.6705,49.6114,49.6198,75241.0
2020-10-05 10:45:00,58.7,58.89,58.68,58.89,158296.0,49.6198,49.7804,49.6029,49.7804,158296.0
2020-10-05 10:50:00,58.89,59.01,58.86,58.9,117445.0,49.7804,49.8819,49.7551,49.7889,117445.0
2020-10-05 10:55:00,58.9,58.95,58.81,58.89,88992.0,49.7889,49.8311,49.7128,49.7804,88992.0
2020-10-05 11:00:00,58.89,58.91,58.85,58.9,98207.0,49.7804,49.7973,49.7466,49.7889,98207.0
2020-10-05 11:05:00,58.91,59.04,58.89,59.02,73847.0,49.7973,49.9072,49.7804,49.8903,73847.0
2020-10-05 11:10:00,59.03,59.07,58.96,59.0,77384.0,49.8988,49.9326,49.8396,49.8734,77384.0
2020-10-05 11:15:00,59.01,59.14,59.01,59.11,75979.0,49.8819,49.9918,49.8819,49.9664,75979.0
2020-10-05 11:20:00,59.11,59.15,59.05,59.05,76982.0,49.9664,50.0002,49.9157,49.9157,76982.0
2020-10-05 11:25:00,59.06,59.12,59.02,59.12,163321.0,49.9241,49.9748,49.8903,49.9748,163321.0
2020-10-05 11:30:00,59.12,59.15,59.06,59.12,53772.0,49.9748,50.0002,49.9241,49.9748,53772.0
2020-10-05 11:35:00,59.12,59.15,59.09,59.13,65418.0,49.9748,50.0002,49.9495,49.9833,65418.0
2020-10-05 11:40:00,59.12,59.23,59.12,59.22,42550.0,49.9748,50.0678,49.9748,50.0594,42550.0
2020-10-05 11:45:00,59.21,59.28,59.12,59.12,65547.0,50.0509,50.1101,49.9748,49.9748,65547.0
2020-10-05 11:50:00,59.12,59.16,59.09,59.11,38286.0,49.9748,50.0087,49.9495,49.9664,38286.0
2020-10-05 11:55:00,59.12,59.14,59.07,59.11,26550.0,49.9748,49.9918,49.9326,49.9664,26550.0
2020-10-05 12:00:00,59.1,59.11,58.95,59.02,86836.0,49.9579,49.9664,49.8311,49.8903,86836.0
2020-10-05 12:05:00,59.02,59.02,58.98,59.0,62559.0,49.8903,49.8903,49.8565,49.8734,62559.0
2020-10-05 12:10:00,59.0,59.01,58.94,58.95,46159.0,49.8734,49.8819,49.8227,49.8311,46159.0
2020-10-05 12:15:00,58.95,59.02,58.92,58.98,35546.0,49.8311,49.8903,49.8058,49.8565,35546.0
2020-10-05 12:20:00,58.98,59.01,58.97,59.0,21620.0,49.8565,49.8819,49.848,49.8734,21620.0
2020-10-05 12:25:00,59.01,59.04,58.92,58.96,44646.0,49.8819,49.9072,49.8058,49.8396,44646.0
2020-10-05 12:30:00,58.95,59.01,58.95,59.0,29905.0,49.8311,49.8819,49.8311,49.8734,29905.0
2020-10-05 12:35:00,59.0,59.02,58.99,59.0,62514.0,49.8734,49.8903,49.865,49.8734,62514.0
2020-10-05 12:40:00,59.0,59.01,58.96,58.98,46540.0,49.8734,49.8819,49.8396,49.8565,46540.0
2020-10-05 12:45:00,58.98,59.02,58.95,58.98,25746.0,49.8565,49.8903,49.8311,49.8565,25746.0
2020-10-05 12:50:00,58.98,58.99,58.89,58.91,38785.0,49.8565,49.865,49.7804,49.7973,38785.0
2020-10-05 12:55:00,58.92,58.93,58.86,58.87,38216.0,49.8058,49.8142,49.7551,49.7635,38216.0
2020-10-05 13:00:00,58.88,58.88,58.79,58.81,44199.0,49.772,49.772,49.6959,49.7128,44199.0
2020-10-05 13:05:00,58.81,58.84,58.78,58.84,47255.0,49.7128,49.7382,49.6874,49.7382,47255.0
2020-10-05 13:10:00,58.84,58.92,58.83,58.89,77436.0,49.7382,49.8058,49.7297,49.7804,77436.0
2020-10-05 13:15:00,58.89,58.92,58.84,58.84,41119.0,49.7804,49.8058,49.7382,49.7382,41119.0
2020-10-05 13:20:00,58.84,58.86,58.81,58.81,46068.0,49.7382,49.7551,49.7128,49.7128,46068.0
2020-10-05 13:25:00,58.82,58.83,58.78,58.8,42579.0,49.7213,49.7297,49.6874,49.7043,42579.0
2020-10-05 13:30:00,58.8,58.85,58.78,58.84,46813.0,49.7043,49.7466,49.6874,49.7382,46813.0
2020-10-05 13:35:00,58.85,58.9,58.82,58.89,25248.0,49.7466,49.7889,49.7213,49.7804,25248.0
2020-10-05 13:40:00,58.9,58.94,58.88,58.91,33951.0,49.7889,49.8227,49.772,49.7973,33951.0
2020-10-05 13:45:00,58.9,58.96,58.9,58.92,47569.0,49.7889,49.8396,49.7889,49.8058,47569.0
2020-10-05 13:50:00,58.91,58.92,58.86,58.86,44376.0,49.7973,49.8058,49.7551,49.7551,44376.0
2020-10-05 13:55:00,58.86,58.86,58.69,58.75,70230.0,49.7551,49.7551,49.6114,49.6621,70230.0
2020-10-05 14:00:00,58.76,58.86,58.76,58.85,44442.0,49.6705,49.7551,49.6705,49.7466,44442.0
2020-10-05 14:05:00,58.84,58.92,58.84,58.88,73302.0,49.7382,49.8058,49.7382,49.772,73302.0
2020-10-05 14:10:00,58.87,58.88,58.83,58.86,40511.0,49.7635,49.772,49.7297,49.7551,40511.0
2020-10-05 14:15:00,58.86,58.88,58.84,58.87,36182.0,49.7551,49.772,49.7382,49.7635,36182.0
2020-10-05 14:20:00,58.86,58.92,58.85,58.9,31053.0,49.7551,49.8058,49.7466,49.7889,31053.0
2020-10-05 14:25:00,58.9,58.92,58.87,58.91,55404.0,49.7889,49.8058,49.7635,49.7973,55404.0
2020-10-05 14:30:00,58.91,58.96,58.89,58.91,33655.0,49.7973,49.8396,49.7804,49.7973,33655.0
2020-10-05 14:35:00,58.9,58.95,58.9,58.94,41388.0,49.7889,49.8311,49.7889,49.8227,41388.0
2020-10-05 14:40:00,58.94,58.96,58.91,58.94,30518.0,49.8227,49.8396,49.7973,49.8227,30518.0
2020-10-05 14:45:00,58.95,58.95,58.92,58.93,40271.0,49.8311,49.8311,49.8058,49.8142,40271.0
2020-10-05 14:50:00,58.94,59.02,58.93,58.94,79356.0,49.8227,49.8903,49.8142,49.8227,79356.0
2020-10-05 14:55:00,58.94,59.07,58.93,59.07,46021.0,49.8227,49.9326,49.8142,49.9326,46021.0
2020-10-05 15:00:00,59.06,59.08,59.03,59.05,30155.0,49.9241,49.941,49.8988,49.9157,30155.0
2020-10-05 15:05:00,59.05,59.1,59.04,59.1,36444.0,49.9157,49.9579,49.9072,49.9579,36444.0
2020-10-05 15:10:00,59.11,59.16,59.08,59.11,77036.0,49.9664,50.0087,49.941,49.9664,77036.0
2020-10-05 15:15:00,59.11,59.19,59.11,59.17,46089.0,49.9664,50.034,49.9664,50.0171,46089.0
2020-10-05 15:20:00,59.18,59.2,59.14,59.15,58148.0,50.0256,50.0425,49.9918,50.0002,58148.0
2020-10-05 15:25:00,59.15,59.19,59.12,59.18,103821.0,50.0002,50.034,49.9748,50.0256,103821.0
2020-10-05 15:30:00,59.18,59.26,59.17,59.23,86607.0,50.0256,50.0932,50.0171,50.0678,86607.0
2020-10-05 15:35:00,59.23,59.28,59.16,59.18,154167.0,50.0678,50.1101,50.0087,50.0256,154167.0
2020-10-05 15:40:00,59.17,59.21,59.12,59.12,130996.0,50.0171,50.0509,49.9748,49.9748,130996.0
2020-10-05 15:45:00,59.13,59.16,59.07,59.11,94645.0,49.9833,50.0087,49.9326,49.9664,94645.0
2020-10-05 15:50:00,59.09,59.16,59.07,59.14,142656.0,49.9495,50.0087,49.9326,49.9918,142656.0
2020-10-05 15:55:00,59.14,59.23,59.11,59.2,399175.0,49.9918,50.0678,49.9664,50.0425,399175.0
2020-10-06 09:30:00,59.34,59.46,59.11,59.12,251126.0,50.1608,50.2623,49.9664,49.9748,251126.0
2020-10-06 09:35:00,59.11,59.22,58.94,59.01,128462.0,49.9664,50.0594,49.8227,49.8819,128462.0
2020-10-06 09:40:00,59.0,59.12,58.95,59.09,78328.0,49.8734,49.9748,49.8311,49.9495,78328.0
2020-10-06 09:45:00,59.09,59.13,58.85,58.9,79695.0,49.9495,49.9833,49.7466,49.7889,79695.0
2020-10-06 09:50:00,58.9,58.91,58.71,58.73,101555.0,49.7889,49.7973,49.6283,49.6452,101555.0
2020-10-06 09:55:00,58.74,59.25,58.72,58.75,273762.0,49.6536,50.0847,49.6367,49.6621,273762.0
2020-10-06 10:00:00,58.74,58.75,58.59,58.6,112301.0,49.6536,49.6621,49.5268,49.5353,112301.0
2020-10-06 10:05:00,58.59,58.63,58.49,58.59,83843.0,49.5268,49.5606,49.4423,49.5268,83843.0
2020-10-06 10:10:00,58.6,58.63,58.52,58.56,94635.0,49.5353,49.5606,49.4677,49.5015,94635.0
2020-10-06 10:15:00,58.56,58.6,58.54,58.54,86828.0,49.5015,49.5353,49.4846,49.4846,86828.0
2020-10-06 10:20:00,58.55,58.61,58.47,58.48,72786.0,49.493,49.5437,49.4254,49.4338,72786.0
2020-10-06 10:25:00,58.48,58.53,58.39,58.44,104728.0,49.4338,49.4761,49.3578,49.4,104728.0
2020-10-06 10:30:00,58.44,58.46,58.37,58.44,94161.0,49.4,49.4169,49.3409,49.4,94161.0
2020-10-06 10:35:00,58.43,58.45,58.34,58.42,137051.0,49.3916,49.4085,49.3155,49.3831,137051.0
2020-10-06 10:40:00,58.41,58.45,58.23,58.38,141435.0,49.3747,49.4085,49.2225,49.3493,141435.0
2020-10-06 10:45:00,58.37,58.48,58.37,58.4,109717.0,49.3409,49.4338,49.3409,49.3662,109717.0
2020-10-06 10:50:00,58.41,58.46,58.36,58.46,62349.0,49.3747,49.4169,49.3324,49.4169,62349.0
2020-10-06 10:55:00,58.45,58.47,58.41,58.44,54064.0,49.4085,49.4254,49.3747,49.4,54064.0
2020-10-06 11:00:00,58.44,58.46,58.41,58.42,73899.0,49.4,49.4169,49.3747,49.3831,73899.0
2020-10-06 11:05:00,58.43,58.5,58.4,58.45,103542.0,49.3916,49.4508,49.3662,49.4085,103542.0
2020-10-06 11:10:00,58.45,58.45,58.37,58.41,62313.0,49.4085,49.4085,49.3409,49.3747,62313.0
2020-10-06 11:15:00,58.41,58.53,58.39,58.52,61227.0,49.3747,49.4761,49.3578,49.4677,61227.0
2020-10-06 11:20:00,58.51,58.54,58.43,58.48,63528.0,49.4592,49.4846,49.3916,49.4338,63528.0
2020-10-06 11:25:00,58.48,58.62,58.47,58.61,51658.0,49.4338,49.5522,49.4254,49.5437,51658.0
2020-10-06 11:30:00,58.61,58.62,58.56,58.62,51352.0,49.5437,49.5522,49.5015,49.5522,51352.0
2020-10-06 11:35:00,58.62,58.66,58.57,58.57,61529.0,49.5522,49.586,49.5099,49.5099,61529.0
2020-10-06 11:40:00,58.57,58.66,58.53,58.63,65268.0,49.5099,49.586,49.4761,49.5606,65268.0
2020-10-06 11:45:00,58.63,58.64,58.53,58.55,92158.0,49.5606,49.5691,49.4761,49.493,92158.0
2020-10-06 11:50:00,58.55,58.55,58.33,58.47,91724.0,49.493,49.493,49.307,49.4254,91724.0
2020-10-06 11:55:00,58.48,58.54,58.47,58.53,68221.0,49.4338,49.4846,49.4254,49.4761,68221.0
2020-10-06 12:00:00,58.53,58.62,58.47,58.47,105661.0,49.4761,49.5522,49.4254,49.4254,105661.0
2020-10-06 12:05:00,58.48,58.52,58.43,58.44,85724.0,49.4338,49.4677,49.3916,49.4,85724.0
2020-10-06 12:10:00,58.45,58.5,58.44,58.45,31494.0,49.4085,49.4508,49.4,49.4085,31494.0
2020-10-06 12:15:00,58.46,58.49,58.43,58.46,29175.0,49.4169,49.4423,49.3916,49.4169,29175.0
2020-10-06 12:20:00,58.46,58.5,58.39,58.49,99964.0,49.4169,49.4508,49.3578,49.4423,99964.0
2020-10-06 12:25:00,58.49,58.5,58.43,58.44,32034.0,49.4423,49.4508,49.3916,49.4,32034.0
2020-10-06 12:30:00,58.45,58.46,58.37,58.39,41904.0,49.4085,49.4169,49.3409,49.3578,41904.0
2020-10-06 12:35:00,58.39,58.45,58.39,58.44,49671.0,49.3578,49.4085,49.3578,49.4,49671.0
2020-10-06 12:40:00,58.43,58.5,58.43,58.48,82563.0,49.3916,49.4508,49.3916,49.4338,82563.0
2020-10-06 12:45:00,58.48,58.51,58.44,58.48,48294.0,49.4338,49.4592,49.4,49.4338,48294.0
2020-10-06 12:50:00,58.49,58.62,58.48,58.6,46378.0,49.4423,49.5522,49.4338,49.5353,46378.0
2020-10-06 12:55:00,58.59,58.6,58.49,58.5,51486.0,49.5268,49.5353,49.4423,49.4508,51486.0
2020-10-06 13:00:00,58.5,58.53,58.48,58.5,62114.0,49.4508,49.4761,49.4338,49.4508,62114.0
2020-10-06 13:05:00,58.5,58.56,58.47,58.56,66628.0,49.4508,49.5015,49.4254,49.5015,66628.0
2020-10-06 13:10:00,58.56,58.64,58.55,58.6,109721.0,49.5015,49.5691,49.493,49.5353,109721.0
2020-10-06 13:15:00,58.6,58.61,58.54,58.59,63126.0,49.5353,49.5437,49.4846,49.5268,63126.0
2020-10-06 13:20:00,58.59,58.62,58.56,58.57,49239.0,49.5268,49.5522,49.5015,49.5099,49239.0
2020-10-06 13:25:00,58.55,58.55,58.44,58.46,39810.0,49.493,49.493,49.4,49.4169,39810.0
2020-10-06 13:30:00,58.46,58.47,58.42,58.43,68194.0,49.4169,49.4254,49.3831,49.3916,68194.0
2020-10-06 13:35:00,58.43,58.44,58.39,58.42,105517.0,49.3916,49.4,49.3578,49.3831,105517.0
2020-10-06 13:40:00,58.42,58.43,58.39,58.39,54825.0,49.3831,49.3916,49.3578,49.3578,54825.0
2020-10-06 13:45:00,58.4,58.41,58.32,58.33,52043.0,49.3662,49.3747,49.2986,49.307,52043.0
2020-10-06 13:50:00,58.32,58.35,58.29,58.3,41631.0,49.2986,49.324,49.2732,49.2817,41631.0
2020-10-06 13:55:00,58.3,58.33,58.27,58.28,70237.0,49.2817,49.307,49.2563,49.2648,70237.0
2020-10-06 14:00:00,58.28,58.29,58.22,58.23,71782.0,49.2648,49.2732,49.2141,49.2225,71782.0
2020-10-06 14:05:00,58.23,58.27,58.19,58.26,117997.0,49.2225,49.2563,49.1887,49.2479,117997.0
2020-10-06 14:10:00,58.26,58.31,58.23,58.31,89141.0,49.2479,49.2901,49.2225,49.2901,89141.0
2020-10-06 14:15:00,58.31,58.38,58.3,58.34,80875.0,49.2901,49.3493,49.2817,49.3155,80875.0
2020-10-06 14:20:00,58.34,58.36,58.25,58.26,111767.0,49.3155,49.3324,49.2394,49.2479,111767.0
2020-10-06 14:25:00,58.26,58.32,58.25,58.32,156481.0,49.2479,49.2986,49.2394,49.2986,156481.0
2020-10-06 14:30:00,58.32,58.33,58.29,58.32,83038.0,49.2986,49.307,49.2732,49.2986,83038.0
2020-10-06 14:35:00,58.32,58.39,58.29,58.34,61666.0,49.2986,49.3578,49.2732,49.3155,61666.0
2020-10-06 14:40:00,58.35,58.4,58.34,58.36,67173.0,49.324,49.3662,49.3155,49.3324,67173.0
2020-10-06 14:45:00,58.36,58.43,58.22,58.26,177371.0,49.3324,49.3916,49.2141,49.2479,177371.0
2020-10-06 14:50:00,58.26,58.26,57.94,57.96,328566.0,49.2479,49.2479,48.9774,48.9943,328566.0
2020-10-06 14:55:00,57.98,58.11,57.83,57.92,177995.0,49.0112,49.1211,48.8844,48.9605,177995.0
2020-10-06 15:00:00,57.91,57.91,57.74,57.83,172238.0,48.952,48.952,48.8083,48.8844,172238.0
2020-10-06 15:05:00,57.83,57.85,57.68,57.83,210177.0,48.8844,48.9013,48.7576,48.8844,210177.0
2020-10-06 15:10:00,57.83,57.85,57.7,57.77,218846.0,48.8844,48.9013,48.7745,48.8337,218846.0
2020-10-06 15:15:00,57.77,57.88,57.72,57.73,339503.0,48.8337,48.9267,48.7914,48.7999,339503.0
2020-10-06 15:20:00,57.74,57.84,57.69,57.7,181456.0,48.8083,48.8928,48.766,48.7745,181456.0
2020-10-06 15:25:00,57.69,57.7,57.61,57.66,193394.0,48.766,48.7745,48.6984,48.7407,193394.0
2020-10-06 15:30:00,57.67,57.99,57.66,57.97,263984.0,48.7491,49.0196,48.7407,49.0027,263984.0
2020-10-06 15:35:00,57.97,58.07,57.92,58.0,288424.0,49.0027,49.0873,48.9605,49.0281,288424.0
2020-10-06 15:40:00,58.0,58.03,57.84,57.86,190797.0,49.0281,49.0535,48.8928,48.9098,190797.0
2020-10-06 15:45:00,57.86,57.94,57.68,57.75,289434.0,48.9098,48.9774,48.7576,48.8168,289434.0
2020-10-06 15:50:00,57.75,57.75,57.63,57.7,244627.0,48.8168,48.8168,48.7153,48.7745,244627.0
2020-10-06 15:55:00,57.71,57.83,57.7,57.71,642365.0,48.783,48.8844,48.7745,48.783,642365.0
2020-10-07 09:30:00,58.15,58.51,57.96,58.45,355157.0,49.1549,49.4592,48.9943,49.4085,355157.0
2020-10-07 09:35:00,58.46,58.52,58.34,58.34,115954.0,49.4169,49.4677,49.3155,49.3155,115954.0
2020-10-07 09:40:00,58.35,58.49,58.31,58.37,120034.0,49.324,49.4423,49.2901,49.3409,120034.0
2020-10-07 09:45:00,58.37,58.44,58.31,58.41,281773.0,49.3409,49.4,49.2901,49.3747,281773.0
2020-10-07 09:50:00,58.42,58.55,58.41,58.46,245375.0,49.3831,49.493,49.3747,49.4169,245375.0
2020-10-07 09:55:00,58.47,58.48,58.38,58.43,106612.0,49.4254,49.4338,49.3493,49.3916,106612.0
2020-10-07 10:00:00,58.42,58.51,58.42,58.46,142708.0,49.3831,49.4592,49.3831,49.4169,142708.0
2020-10-07 10:05:00,58.46,58.48,58.42,58.46,131175.0,49.4169,49.4338,49.3831,49.4169,131175.0
2020-10-07 10:10:00,58.46,58.48,58.42,58.47,86586.0,49.4169,49.4338,49.3831,49.4254,86586.0
2020-10-07 10:15:00,58.47,58.51,58.46,58.47,486883.0,49.4254,49.4592,49.4169,49.4254,486883.0
2020-10-07 10:20:00,58.47,58.62,58.46,58.61,153640.0,49.4254,49.5522,49.4169,49.5437,153640.0
2020-10-07 10:25:00,58.6,58.88,58.59,58.88,118149.0,49.5353,49.772,49.5268,49.772,118149.0
2020-10-07 10:30:00,58.89,59.07,58.85,59.0,189469.0,49.7804,49.9326,49.7466,49.8734,189469.0
2020-10-07 10:35:00,59.0,59.18,58.98,59.16,202629.0,49.8734,50.0256,49.8565,50.0087,202629.0
2020-10-07 10:40:00,59.18,59.48,59.18,59.38,392164.0,50.0256,50.2792,50.0256,50.1946,392164.0
2020-10-07 10:45:00,59.38,59.56,59.37,59.42,186575.0,50.1946,50.3468,50.1862,50.2284,186575.0
2020-10-07 10:50:00,59.41,59.48,59.34,59.36,127170.0,50.22,50.2792,50.1608,50.1777,127170.0
2020-10-07 10:55:00,59.36,59.48,59.34,59.43,66500.0,50.1777,50.2792,50.1608,50.2369,66500.0
2020-10-07 11:00:00,59.43,59.55,59.42,59.51,87419.0,50.2369,50.3383,50.2284,50.3045,87419.0
2020-10-07 11:05:00,59.51,59.58,59.48,59.52,111176.0,50.3045,50.3637,50.2792,50.313,111176.0
2020-10-07 11:10:00,59.52,59.64,59.51,59.64,189714.0,50.313,50.4144,50.3045,50.4144,189714.0
2020-10-07 11:15:00,59.64,59.82,59.62,59.75,267680.0,50.4144,50.5666,50.3975,50.5074,267680.0
2020-10-07 11:20:00,59.75,59.76,59.62,59.72,92165.0,50.5074,50.5158,50.3975,50.482,92165.0
2020-10-07 11:25:00,59.72,59.84,59.7,59.84,76544.0,50.482,50.5835,50.4651,50.5835,76544.0
2020-10-07 11:30:00,59.82,59.84,59.71,59.78,64721.0,50.5666,50.5835,50.4736,50.5328,64721.0
2020-10-07 11:35:00,59.79,59.86,59.77,59.8,130088.0,50.5412,50.6004,50.5243,50.5497,130088.0
2020-10-07 11:40:00,59.8,59.94,59.77,59.91,162768.0,50.5497,50.668,50.5243,50.6426,162768.0
2020-10-07 11:45:00,59.91,60.0,59.89,59.98,87124.0,50.6426,50.7187,50.6257,50.7018,87124.0
2020-10-07 11:50:00,59.99,59.99,59.85,59.92,152600.0,50.7103,50.7103,50.5919,50.6511,152600.0
2020-10-07 11:55:00,59.92,60.07,59.89,60.05,247097.0,50.6511,50.7779,50.6257,50.761,247097.0
2020-10-07 12:00:00,60.05,60.05,59.95,59.98,94990.0,50.761,50.761,50.6765,50.7018,94990.0
2020-10-07 12:05:00,59.97,60.09,59.95,60.04,92416.0,50.6934,50.7948,50.6765,50.7525,92416.0
2020-10-07 12:10:00,60.05,60.1,60.0,60.01,99806.0,50.761,50.8033,50.7187,50.7272,99806.0
2020-10-07 12:15:00,60.01,60.08,60.0,60.07,52944.0,50.7272,50.7863,50.7187,50.7779,52944.0
2020-10-07 12:20:00,60.07,60.11,60.03,60.04,62136.0,50.7779,50.8117,50.7441,50.7525,62136.0
2020-10-07 12:25:00,60.04,60.05,59.87,59.96,184055.0,50.7525,50.761,50.6088,50.6849,184055.0
2020-10-07 12:30:00,59.97,60.08,59.96,59.99,77131.0,50.6934,50.7863,50.6849,50.7103,77131.0
2020-10-07 12:35:00,59.99,59.99,59.73,59.86,81243.0,50.7103,50.7103,50.4905,50.6004,81243.0
2020-10-07 12:40:00,59.87,59.9,59.85,59.89,54429.0,50.6088,50.6342,50.5919,50.6257,54429.0
2020-10-07 12:45:00,59.9,59.95,59.85,59.88,70094.0,50.6342,50.6765,50.5919,50.6173,70094.0
2020-10-07 12:50:00,59.89,59.89,59.8,59.84,49903.0,50.6257,50.6257,50.5497,50.5835,49903.0
2020-10-07 12:55:00,59.84,59.92,59.83,59.88,40062.0,50.5835,50.6511,50.575,50.6173,40062.0
2020-10-07 13:00:00,59.88,59.91,59.85,59.89,56506.0,50.6173,50.6426,50.5919,50.6257,56506.0
2020-10-07 13:05:00,59.89,59.94,59.89,59.92,68843.0,50.6257,50.668,50.6257,50.6511,68843.0
2020-10-07 13:10:00,59.92,59.93,59.85,59.88,60323.0,50.6511,50.6595,50.5919,50.6173,60323.0
2020-10-07 13:15:00,59.87,59.95,59.86,59.95,169198.0,50.6088,50.6765,50.6004,50.6765,169198.0
2020-10-07 13:20:00,59.95,59.96,59.89,59.92,120342.0,50.6765,50.6849,50.6257,50.6511,120342.0
2020-10-07 13:25:00,59.92,60.19,59.91,60.18,138175.0,50.6511,50.8793,50.6426,50.8709,138175.0
2020-10-07 13:30:00,60.18,60.2,60.07,60.19,88987.0,50.8709,50.8878,50.7779,50.8793,88987.0
2020-10-07 13:35:00,60.2,60.31,60.14,60.19,131485.0,50.8878,50.9808,50.8371,50.8793,131485.0
2020-10-07 13:40:00,60.2,60.4,60.17,60.37,141725.0,50.8878,51.0568,50.8624,51.0315,141725.0
2020-10-07 13:45:00,60.36,60.5,60.35,60.36,193366.0,51.023,51.1414,51.0146,51.023,193366.0
2020-10-07 13:50:00,60.38,60.46,60.35,60.38,136273.0,51.0399,51.1076,51.0146,51.0399,136273.0
2020-10-07 13:55:00,60.38,60.44,60.36,60.43,54980.0,51.0399,51.0907,51.023,51.0822,54980.0
2020-10-07 14:00:00,60.44,60.5,60.43,60.48,104263.0,51.0907,51.1414,51.0822,51.1245,104263.0
2020-10-07 14:05:00,60.47,60.48,60.38,60.41,125276.0,51.116,51.1245,51.0399,51.0653,125276.0
2020-10-07 14:10:00,60.41,60.57,60.37,60.57,148378.0,51.0653,51.2005,51.0315,51.2005,148378.0
2020-10-07 14:15:00,60.57,60.77,60.54,60.72,177192.0,51.2005,51.3696,51.1752,51.3273,177192.0
2020-10-07 14:20:00,60.72,60.89,60.67,60.8,209219.0,51.3273,51.471,51.2851,51.395,209219.0
2020-10-07 14:25:00,60.8,60.92,60.72,60.9,122557.0,51.395,51.4964,51.3273,51.4795,122557.0
2020-10-07 14:30:00,60.9,60.98,60.71,60.75,140068.0,51.4795,51.5471,51.3189,51.3527,140068.0
2020-10-07 14:35:00,60.76,60.76,60.61,60.61,73307.0,51.3612,51.3612,51.2344,51.2344,73307.0
2020-10-07 14:40:00,60.62,60.64,60.56,60.57,105971.0,51.2428,51.2597,51.1921,51.2005,105971.0
2020-10-07 14:45:00,60.57,60.59,60.5,60.51,73265.0,51.2005,51.2175,51.1414,51.1498,73265.0
2020-10-07 14:50:00,60.52,60.56,60.46,60.55,135906.0,51.1583,51.1921,51.1076,51.1836,135906.0
2020-10-07 14:55:00,60.55,60.62,60.55,60.56,50546.0,51.1836,51.2428,51.1836,51.1921,50546.0
2020-10-07 15:00:00,60.56,60.57,60.47,60.52,71348.0,51.1921,51.2005,51.116,51.1583,71348.0
2020-10-07 15:05:00,60.52,60.57,60.51,60.54,41107.0,51.1583,51.2005,51.1498,51.1752,41107.0
2020-10-07 15:10:00,60.54,60.56,60.5,60.55,77661.0,51.1752,51.1921,51.1414,51.1836,77661.0
2020-10-07 15:15:00,60.55,60.6,60.54,60.57,93974.0,51.1836,51.2259,51.1752,51.2005,93974.0
2020-10-07 15:20:00,60.57,60.59,60.52,60.58,140446.0,51.2005,51.2175,51.1583,51.209,140446.0
2020-10-07 15:25:00,60.57,60.58,60.54,60.58,79656.0,51.2005,51.209,51.1752,51.209,79656.0
2020-10-07 15:30:00,60.58,60.61,60.5,60.52,126671.0,51.209,51.2344,51.1414,51.1583,126671.0
2020-10-07 15:35:00,60.53,60.57,60.46,60.57,174242.0,51.1667,51.2005,51.1076,51.2005,174242.0
2020-10-07 15:40:00,60.57,60.57,60.48,60.49,207658.0,51.2005,51.2005,51.1245,51.1329,207658.0
2020-10-07 15:45:00,60.5,60.54,60.33,60.53,339506.0,51.1414,51.1752,50.9977,51.1667,339506.0
2020-10-07 15:50:00,60.53,60.54,60.42,60.44,373047.0,51.1667,51.1752,51.0737,51.0907,373047.0
2020-10-07 15:55:00,60.43,60.53,60.39,60.41,707387.0,51.0822,51.1667,51.0484,51.0653,707387.0
2020-10-08 09:30:00,60.85,60.85,60.48,60.52,301003.0,51.4372,51.4372,51.1245,51.1583,301003.0
2020-10-08 09:35:00,60.51,60.83,60.46,60.69,179769.0,51.1498,51.4203,51.1076,51.302,179769.0
2020-10-08 09:40:00,60.68,60.98,60.67,60.98,103344.0,51.2935,51.5471,51.2851,51.5471,103344.0
2020-10-08 09:45:00,60.98,61.15,60.98,61.13,123763.0,51.5471,51.6908,51.5471,51.6739,123763.0
2020-10-08 09:50:00,61.11,61.4,61.07,61.35,131917.0,51.657,51.9022,51.6232,51.8599,131917.0
2020-10-08 09:55:00,61.35,61.5,61.33,61.46,128369.0,51.8599,51.9867,51.843,51.9529,128369.0
2020-10-08 10:00:00,61.47,61.54,61.37,61.52,203619.0,51.9613,52.0205,51.8768,52.0036,203619.0
2020-10-08 10:05:00,61.52,61.69,61.48,61.66,294474.0,52.0036,52.1473,51.9698,52.1219,294474.0
2020-10-08 10:10:00,61.66,61.74,61.48,61.51,148989.0,52.1219,52.1896,51.9698,51.9951,148989.0
2020-10-08 10:15:00,61.5,61.69,61.5,61.64,91871.0,51.9867,52.1473,51.9867,52.105,91871.0
2020-10-08 10:20:00,61.65,61.77,61.61,61.77,112697.0,52.1135,52.2149,52.0797,52.2149,112697.0
2020-10-08 10:25:00,61.76,61.77,61.51,61.65,121213.0,52.2065,52.2149,51.9951,52.1135,121213.0
2020-10-08 10:30:00,61.64,61.97,61.64,61.93,274541.0,52.105,52.384,52.105,52.3502,274541.0
2020-10-08 10:35:00,61.92,61.96,61.82,61.85,112484.0,52.3417,52.3755,52.2572,52.2825,112484.0
2020-10-08 10:40:00,61.84,61.91,61.81,61.85,97196.0,52.2741,52.3333,52.2487,52.2825,97196.0
2020-10-08 10:45:00,61.85,62.06,61.84,62.03,289175.0,52.2825,52.4601,52.2741,52.4347,289175.0
2020-10-08 10:50:00,62.03,62.09,61.9,61.91,109669.0,52.4347,52.4854,52.3248,52.3333,109669.0
2020-10-08 10:55:00,61.92,62.0,61.91,61.98,84299.0,52.3417,52.4093,52.3333,52.3924,84299.0
2020-10-08 11:00:00,61.98,62.01,61.89,61.98,132718.0,52.3924,52.4178,52.3164,52.3924,132718.0
2020-10-08 11:05:00,61.98,61.99,61.87,61.9,256053.0,52.3924,52.4009,52.2995,52.3248,256053.0
2020-10-08 11:10:00,61.9,61.9,61.69,61.69,96741.0,52.3248,52.3248,52.1473,52.1473,96741.0
2020-10-08 11:15:00,61.66,61.82,61.63,61.79,182333.0,52.1219,52.2572,52.0966,52.2318,182333.0
2020-10-08 11:20:00,61.8,61.82,61.68,61.79,147358.0,52.2403,52.2572,52.1388,52.2318,147358.0
2020-10-08 11:25:00,61.79,61.8,61.67,61.73,94918.0,52.2318,52.2403,52.1304,52.1811,94918.0
2020-10-08 11:30:00,61.73,61.75,61.61,61.72,147785.0,52.1811,52.198,52.0797,52.1727,147785.0
2020-10-08 11:35:00,61.72,61.88,61.68,61.82,92904.0,52.1727,52.3079,52.1388,52.2572,92904.0
2020-10-08 11:40:00,61.82,62.07,61.82,62.06,158458.0,52.2572,52.4685,52.2572,52.4601,158458.0
2020-10-08 11:45:00,62.07,62.08,61.79,61.8,87665.0,52.4685,52.477,52.2318,52.2403,87665.0
2020-10-08 11:50:00,61.79,61.79,61.69,61.78,97395.0,52.2318,52.2318,52.1473,52.2234,97395.0
2020-10-08 11:55:00,61.78,61.85,61.74,61.82,66102.0,52.2234,52.2825,52.1896,52.2572,66102.0
2020-10-08 12:00:00,61.8,61.81,61.61,61.66,92383.0,52.2403,52.2487,52.0797,52.1219,92383.0
2020-10-08 12:05:00,61.65,61.78,61.64,61.75,76957.0,52.1135,52.2234,52.105,52.198,76957.0
2020-10-08 12:10:00,61.75,61.77,61.68,61.75,57116.0,52.198,52.2149,52.1388,52.198,57116.0
2020-10-08 12:15:00,61.76,61.78,61.72,61.73,66424.0,52.2065,52.2234,52.1727,52.1811,66424.0
2020-10-08 12:20:00,61.73,61.75,61.69,61.73,59628.0,52.1811,52.198,52.1473,52.1811,59628.0
2020-10-08 12:25:00,61.73,61.77,61.72,61.77,71230.0,52.1811,52.2149,52.1727,52.2149,71230.0
2020-10-08 12:30:00,61.77,61.78,61.73,61.77,43824.0,52.2149,52.2234,52.1811,52.2149,43824.0
2020-10-08 12:35:00,61.77,61.77,61.72,61.73,42119.0,52.2149,52.2149,52.1727,52.1811,42119.0
2020-10-08 12:40:00,61.73,61.79,61.7,61.75,54703.0,52.1811,52.2318,52.1557,52.198,54703.0
2020-10-08 12:45:00,61.75,61.79,61.75,61.79,28963.0,52.198,52.2318,52.198,52.2318,28963.0
2020-10-08 12:50:00,61.79,61.84,61.78,61.8,50518.0,52.2318,52.2741,52.2234,52.2403,50518.0
2020-10-08 12:55:00,61.8,61.82,61.7,61.75,58444.0,52.2403,52.2572,52.1557,52.198,58444.0
2020-10-08 13:00:00,61.75,61.81,61.72,61.8,36451.0,52.198,52.2487,52.1727,52.2403,36451.0
2020-10-08 13:05:00,61.8,61.82,61.76,61.77,25425.0,52.2403,52.2572,52.2065,52.2149,25425.0
2020-10-08 13:10:00,61.77,61.8,61.69,61.72,50710.0,52.2149,52.2403,52.1473,52.1727,50710.0
2020-10-08 13:15:00,61.71,61.77,61.7,61.76,55040.0,52.1642,52.2149,52.1557,52.2065,55040.0
2020-10-08 13:20:00,61.76,61.77,61.73,61.75,40699.0,52.2065,52.2149,52.1811,52.198,40699.0
2020-10-08 13:25:00,61.76,61.77,61.74,61.77,64972.0,52.2065,52.2149,52.1896,52.2149,64972.0
2020-10-08 13:30:00,61.77,61.77,61.73,61.76,57284.0,52.2149,52.2149,52.1811,52.2065,57284.0
2020-10-08 13:35:00,61.75,61.76,61.7,61.73,48936.0,52.198,52.2065,52.1557,52.1811,48936.0
2020-10-08 13:40:00,61.72,61.83,61.72,61.81,57392.0,52.1727,52.2656,52.1727,52.2487,57392.0
2020-10-08 13:45:00,61.82,61.83,61.73,61.77,44345.0,52.2572,52.2656,52.1811,52.2149,44345.0
2020-10-08 13:50:00,61.76,61.78,61.72,61.76,46892.0,52.2065,52.2234,52.1727,52.2065,46892.0
2020-10-08 13:55:00,61.76,61.76,61.71,61.73,62774.0,52.2065,52.2065,52.1642,52.1811,62774.0
2020-10-08 14:00:00,61.73,61.75,61.65,61.68,68624.0,52.1811,52.198,52.1135,52.1388,68624.0
2020-10-08 14:05:00,61.68,61.75,61.67,61.73,49326.0,52.1388,52.198,52.1304,52.1811,49326.0
2020-10-08 14:10:00,61.74,61.74,61.71,61.72,46037.0,52.1896,52.1896,52.1642,52.1727,46037.0
2020-10-08 14:15:00,61.72,61.75,61.71,61.73,40844.0,52.1727,52.198,52.1642,52.1811,40844.0
2020-10-08 14:20:00,61.73,61.74,61.66,61.67,96499.0,52.1811,52.1896,52.1219,52.1304,96499.0
2020-10-08 14:25:00,61.68,61.73,61.62,61.66,74371.0,52.1388,52.1811,52.0881,52.1219,74371.0
2020-10-08 14:30:00,61.66,61.73,61.66,61.7,100370.0,52.1219,52.1811,52.1219,52.1557,100370.0
2020-10-08 14:35:00,61.69,61.72,61.68,61.7,44595.0,52.1473,52.1727,52.1388,52.1557,44595.0
2020-10-08 14:40:00,61.7,61.73,61.69,61.72,63336.0,52.1557,52.1811,52.1473,52.1727,63336.0
2020-10-08 14:45:00,61.72,61.75,61.71,61.73,57875.0,52.1727,52.198,52.1642,52.1811,57875.0
2020-10-08 14:50:00,61.73,61.75,61.69,61.7,67675.0,52.1811,52.198,52.1473,52.1557,67675.0
2020-10-08 14:55:00,61.7,61.79,61.69,61.79,51725.0,52.1557,52.2318,52.1473,52.2318,51725.0
2020-10-08 15:00:00,61.79,61.82,61.72,61.8,87603.0,52.2318,52.2572,52.1727,52.2403,87603.0
2020-10-08 15:05:00,61.8,61.82,61.75,61.82,116754.0,52.2403,52.2572,52.198,52.2572,116754.0
2020-10-08 15:10:00,61.82,61.83,61.78,61.8,116787.0,52.2572,52.2656,52.2234,52.2403,116787.0
2020-10-08 15:15:00,61.79,61.83,61.78,61.8,111698.0,52.2318,52.2656,52.2234,52.2403,111698.0
2020-10-08 15:20:00,61.8,61.81,61.78,61.79,74387.0,52.2403,52.2487,52.2234,52.2318,74387.0
2020-10-08 15:25:00,61.78,61.8,61.75,61.77,118212.0,52.2234,52.2403,52.198,52.2149,118212.0
2020-10-08 15:30:00,61.77,61.78,61.71,61.73,115768.0,52.2149,52.2234,52.1642,52.1811,115768.0
2020-10-08 15:35:00,61.73,61.75,61.7,61.72,156549.0,52.1811,52.198,52.1557,52.1727,156549.0
2020-10-08 15:40:00,61.72,61.73,61.65,61.7,137244.0,52.1727,52.1811,52.1135,52.1557,137244.0
2020-10-08 15:45:00,61.71,61.73,61.61,61.64,163559.0,52.1642,52.1811,52.0797,52.105,163559.0
2020-10-08 15:50:00,61.63,61.66,61.57,61.63,253945.0,52.0966,52.1219,52.0459,52.0966,253945.0
2020-10-08 15:55:00,61.63,61.72,61.53,61.64,784288.0,52.0966,52.1727,52.012,52.105,784288.0
2020-10-09 09:30:00,61.8,62.13,61.8,62.0,270179.0,52.2403,52.5192,52.2403,52.4093,270179.0
2020-10-09 09:35:00,62.0,62.06,61.96,61.97,96678.0,52.4093,52.4601,52.3755,52.384,96678.0
2020-10-09 09:40:00,61.98,62.05,61.94,62.05,111636.0,52.3924,52.4516,52.3586,52.4516,111636.0
2020-10-09 09:45:00,62.05,62.08,61.89,62.01,139204.0,52.4516,52.477,52.3164,52.4178,139204.0
2020-10-09 09:50:00,62.01,62.07,61.95,62.02,87481.0,52.4178,52.4685,52.3671,52.4262,87481.0
2020-10-09 09:55:00,62.03,62.03,61.93,61.98,84371.0,52.4347,52.4347,52.3502,52.3924,84371.0
2020-10-09 10:00:00,61.97,62.03,61.92,62.0,122496.0,52.384,52.4347,52.3417,52.4093,122496.0
2020-10-09 10:05:00,62.0,62.05,61.97,62.02,72570.0,52.4093,52.4516,52.384,52.4262,72570.0
2020-10-09 10:10:00,62.02,62.1,61.96,62.04,193804.0,52.4262,52.4939,52.3755,52.4432,193804.0
2020-10-09 10:15:00,62.04,62.17,62.03,62.14,83390.0,52.4432,52.553,52.4347,52.5277,83390.0
2020-10-09 10:20:00,62.15,62.15,61.99,62.09,114903.0,52.5361,52.5361,52.4009,52.4854,114903.0
2020-10-09 10:25:00,62.1,62.14,61.94,62.02,125479.0,52.4939,52.5277,52.3586,52.4262,125479.0
2020-10-09 10:30:00,62.02,62.03,61.99,62.02,60793.0,52.4262,52.4347,52.4009,52.4262,60793.0
2020-10-09 10:35:00,62.02,62.07,61.99,62.06,60336.0,52.4262,52.4685,52.4009,52.4601,60336.0
2020-10-09 10:40:00,62.06,62.09,61.99,62.06,54306.0,52.4601,52.4854,52.4009,52.4601,54306.0
2020-10-09 10:45:00,62.06,62.08,62.02,62.07,52295.0,52.4601,52.477,52.4262,52.4685,52295.0
2020-10-09 10:50:00,62.07,62.12,62.02,62.03,91998.0,52.4685,52.5108,52.4262,52.4347,91998.0
2020-10-09 10:55:00,62.03,62.15,62.02,62.15,58458.0,52.4347,52.5361,52.4262,52.5361,58458.0
2020-10-09 11:00:00,62.14,62.16,62.1,62.12,49054.0,52.5277,52.5446,52.4939,52.5108,49054.0
2020-10-09 11:05:00,62.12,62.15,62.06,62.07,52692.0,52.5108,52.5361,52.4601,52.4685,52692.0
2020-10-09 11:10:00,62.08,62.11,62.03,62.05,39026.0,52.477,52.5023,52.4347,52.4516,39026.0
2020-10-09 11:15:00,62.05,62.08,62.04,62.05,25800.0,52.4516,52.477,52.4432,52.4516,25800.0
2020-10-09 11:20:00,62.06,62.08,62.03,62.05,44607.0,52.4601,52.477,52.4347,52.4516,44607.0
2020-10-09 11:25:00,62.05,62.12,62.04,62.1,36767.0,52.4516,52.5108,52.4432,52.4939,36767.0
2020-10-09 11:30:00,62.1,62.11,62.06,62.07,41631.0,52.4939,52.5023,52.4601,52.4685,41631.0
2020-10-09 11:35:00,62.06,62.12,62.06,62.11,35084.0,52.4601,52.5108,52.4601,52.5023,35084.0
2020-10-09 11:40:00,62.1,62.15,62.07,62.11,79363.0,52.4939,52.5361,52.4685,52.5023,79363.0
2020-10-09 11:45:00,62.11,62.25,62.11,62.16,66758.0,52.5023,52.6207,52.5023,52.5446,66758.0
2020-10-09 11:50:00,62.16,62.22,62.12,62.22,46480.0,52.5446,52.5953,52.5108,52.5953,46480.0
2020-10-09 11:55:00,62.22,62.22,62.14,62.14,54472.0,52.5953,52.5953,52.5277,52.5277,54472.0
2020-10-09 12:00:00,62.13,62.16,62.1,62.12,53619.0,52.5192,52.5446,52.4939,52.5108,53619.0
2020-10-09 12:05:00,62.12,62.18,62.11,62.11,52654.0,52.5108,52.5615,52.5023,52.5023,52654.0
2020-10-09 12:10:00,62.11,62.11,62.01,62.05,62735.0,52.5023,52.5023,52.4178,52.4516,62735.0
2020-10-09 12:15:00,62.05,62.07,62.01,62.05,37638.0,52.4516,52.4685,52.4178,52.4516,37638.0
2020-10-09 12:20:00,62.06,62.14,62.06,62.14,47379.0,52.4601,52.5277,52.4601,52.5277,47379.0
2020-10-09 12:25:00,62.14,62.15,62.02,62.1,90934.0,52.5277,52.5361,52.4262,52.4939,90934.0
2020-10-09 12:30:00,62.1,62.16,62.09,62.16,43545.0,52.4939,52.5446,52.4854,52.5446,43545.0
2020-10-09 12:35:00,62.16,62.22,62.15,62.19,56115.0,52.5446,52.5953,52.5361,52.57,56115.0
2020-10-09 12:40:00,62.2,62.28,62.19,62.26,129936.0,52.5784,52.646,52.57,52.6291,129936.0
2020-10-09 12:45:00,62.26,62.26,62.24,62.25,66855.0,52.6291,52.6291,52.6122,52.6207,66855.0
2020-10-09 12:50:00,62.24,62.29,62.22,62.29,83174.0,52.6122,52.6545,52.5953,52.6545,83174.0
2020-10-09 12:55:00,62.29,62.3,62.26,62.27,43722.0,52.6545,52.6629,52.6291,52.6376,43722.0
2020-10-09 13:00:00,62.27,62.29,62.24,62.28,70823.0,52.6376,52.6545,52.6122,52.646,70823.0
2020-10-09 13:05:00,62.28,62.29,62.22,62.23,135986.0,52.646,52.6545,52.5953,52.6038,135986.0
2020-10-09 13:10:00,62.23,62.28,62.22,62.26,98541.0,52.6038,52.646,52.5953,52.6291,98541.0
2020-10-09 13:15:00,62.26,62.28,62.16,62.16,100677.0,52.6291,52.646,52.5446,52.5446,100677.0
2020-10-09 13:20:00,62.15,62.15,61.99,62.0,94697.0,52.5361,52.5361,52.4009,52.4093,94697.0
2020-10-09 13:25:00,62.0,62.03,61.99,62.02,42819.0,52.4093,52.4347,52.4009,52.4262,42819.0
2020-10-09 13:30:00,62.03,62.08,62.01,62.06,35139.0,52.4347,52.477,52.4178,52.4601,35139.0
2020-10-09 13:35:00,62.07,62.07,62.01,62.03,49248.0,52.4685,52.4685,52.4178,52.4347,49248.0
2020-10-09 13:40:00,62.03,62.06,62.0,62.02,38994.0,52.4347,52.4601,52.4093,52.4262,38994.0
2020-10-09 13:45:00,62.02,62.04,61.99,62.0,46123.0,52.4262,52.4432,52.4009,52.4093,46123.0
2020-10-09 13:50:00,62.01,62.01,61.99,62.0,41396.0,52.4178,52.4178,52.4009,52.4093,41396.0
2020-10-09 13:55:00,62.0,62.02,61.92,62.0,70439.0,52.4093,52.4262,52.3417,52.4093,70439.0
2020-10-09 14:00:00,62.0,62.07,61.99,62.07,71758.0,52.4093,52.4685,52.4009,52.4685,71758.0
2020-10-09 14:05:00,62.06,62.08,61.98,61.98,53340.0,52.4601,52.477,52.3924,52.3924,53340.0
2020-10-09 14:10:00,61.99,62.02,61.97,61.98,33778.0,52.4009,52.4262,52.384,52.3924,33778.0
2020-10-09 14:15:00,61.98,62.03,61.97,62.01,40192.0,52.3924,52.4347,52.384,52.4178,40192.0
2020-10-09 14:20:00,62.0,62.03,61.99,62.01,49803.0,52.4093,52.4347,52.4009,52.4178,49803.0
2020-10-09 14:25:00,62.01,62.04,61.99,62.03,53141.0,52.4178,52.4432,52.4009,52.4347,53141.0
2020-10-09 14:30:00,62.02,62.03,61.99,62.01,53043.0,52.4262,52.4347,52.4009,52.4178,53043.0
2020-10-09 14:35:00,62.01,62.02,61.88,61.94,90251.0,52.4178,52.4262,52.3079,52.3586,90251.0
2020-10-09 14:40:00,61.94,61.98,61.9,61.96,48856.0,52.3586,52.3924,52.3248,52.3755,48856.0
2020-10-09 14:45:00,61.96,61.98,61.95,61.97,47806.0,52.3755,52.3924,52.3671,52.384,47806.0
2020-10-09 14:50:00,61.97,61.98,61.92,61.93,47123.0,52.384,52.3924,52.3417,52.3502,47123.0
2020-10-09 14:55:00,61.92,61.94,61.88,61.89,57816.0,52.3417,52.3586,52.3079,52.3164,57816.0
2020-10-09 15:00:00,61.89,61.92,61.82,61.87,61762.0,52.3164,52.3417,52.2572,52.2995,61762.0
2020-10-09 15:05:00,61.87,61.93,61.86,61.88,159896.0,52.2995,52.3502,52.291,52.3079,159896.0
2020-10-09 15:10:00,61.88,61.91,61.87,61.88,86985.0,52.3079,52.3333,52.2995,52.3079,86985.0
2020-10-09 15:15:00,61.88,61.9,61.87,61.89,57096.0,52.3079,52.3248,52.2995,52.3164,57096.0
2020-10-09 15:20:00,61.89,61.95,61.88,61.89,104229.0,52.3164,52.3671,52.3079,52.3164,104229.0
2020-10-09 15:25:00,61.89,61.92,61.87,61.88,113592.0,52.3164,52.3417,52.2995,52.3079,113592.0
2020-10-09 15:30:00,61.88,61.9,61.84,61.88,235708.0,52.3079,52.3248,52.2741,52.3079,235708.0
2020-10-09 15:35:00,61.88,61.9,61.8,61.8,164359.0,52.3079,52.3248,52.2403,52.2403,164359.0
2020-10-09 15:40:00,61.81,61.82,61.67,61.67,191969.0,52.2487,52.2572,52.1304,52.1304,191969.0
2020-10-09 15:45:00,61.68,61.74,61.66,61.7,173234.0,52.1388,52.1896,52.1219,52.1557,173234.0
2020-10-09 15:50:00,61.69,61.75,61.6,61.67,219366.0,52.1473,52.198,52.0712,52.1304,219366.0
2020-10-09 15:55:00,61.67,61.85,61.67,61.84,473048.0,52.1304,52.2825,52.1304,52.2741,473048.0
2020-10-12 09:30:00,61.98,62.02,61.48,61.55,490962.0,52.3924,52.4262,51.9698,52.029,490962.0
2020-10-12 09:35:00,61.57,61.94,61.53,61.8,168787.0,52.0459,52.3586,52.012,52.2403,168787.0
2020-10-12 09:40:00,61.8,62.11,61.76,62.04,116814.0,52.2403,52.5023,52.2065,52.4432,116814.0
2020-10-12 09:45:00,62.05,62.16,61.99,62.13,122666.0,52.4516,52.5446,52.4009,52.5192,122666.0
2020-10-12 09:50:00,62.15,62.25,62.08,62.08,43177.0,52.5361,52.6207,52.477,52.477,43177.0
2020-10-12 09:55:00,62.09,62.1,61.95,62.04,52138.0,52.4854,52.4939,52.3671,52.4432,52138.0
2020-10-12 10:00:00,62.03,62.13,61.98,62.09,169660.0,52.4347,52.5192,52.3924,52.4854,169660.0
2020-10-12 10:05:00,62.1,62.13,62.06,62.08,118935.0,52.4939,52.5192,52.4601,52.477,118935.0
2020-10-12 10:10:00,62.07,62.08,61.86,61.91,90301.0,52.4685,52.477,52.291,52.3333,90301.0
2020-10-12 10:15:00,61.9,61.94,61.78,61.8,89232.0,52.3248,52.3586,52.2234,52.2403,89232.0
2020-10-12 10:20:00,61.79,61.86,61.72,61.76,109471.0,52.2318,52.291,52.1727,52.2065,109471.0
2020-10-12 10:25:00,61.76,61.81,61.72,61.72,70036.0,52.2065,52.2487,52.1727,52.1727,70036.0
2020-10-12 10:30:00,61.72,61.72,61.64,61.65,74761.0,52.1727,52.1727,52.105,52.1135,74761.0
2020-10-12 10:35:00,61.64,61.69,61.5,61.55,105179.0,52.105,52.1473,51.9867,52.029,105179.0
2020-10-12 10:40:00,61.57,61.63,61.54,61.63,56251.0,52.0459,52.0966,52.0205,52.0966,56251.0
2020-10-12 10:45:00,61.63,61.68,61.61,61.67,38326.0,52.0966,52.1388,52.0797,52.1304,38326.0
2020-10-12 10:50:00,61.68,61.76,61.66,61.75,72626.0,52.1388,52.2065,52.1219,52.198,72626.0
2020-10-12 10:55:00,61.75,61.76,61.66,61.7,54855.0,52.198,52.2065,52.1219,52.1557,54855.0
2020-10-12 11:00:00,61.7,61.76,61.67,61.71,61416.0,52.1557,52.2065,52.1304,52.1642,61416.0
2020-10-12 11:05:00,61.71,61.71,61.65,61.71,54782.0,52.1642,52.1642,52.1135,52.1642,54782.0
2020-10-12 11:10:00,61.7,61.71,61.66,61.7,41213.0,52.1557,52.1642,52.1219,52.1557,41213.0
2020-10-12 11:15:00,61.7,61.88,61.69,61.88,80953.0,52.1557,52.3079,52.1473,52.3079,80953.0
2020-10-12 11:20:00,61.9,61.96,61.88,61.89,78497.0,52.3248,52.3755,52.3079,52.3164,78497.0
2020-10-12 11:25:00,61.89,61.91,61.75,61.77,76911.0,52.3164,52.3333,52.198,52.2149,76911.0
2020-10-12 11:30:00,61.78,61.86,61.76,61.85,39223.0,52.2234,52.291,52.2065,52.2825,39223.0
2020-10-12 11:35:00,61.85,61.9,61.81,61.83,40015.0,52.2825,52.3248,52.2487,52.2656,40015.0
2020-10-12 11:40:00,61.84,61.87,61.77,61.84,29506.0,52.2741,52.2995,52.2149,52.2741,29506.0
2020-10-12 11:45:00,61.83,61.87,61.81,61.83,38224.0,52.2656,52.2995,52.2487,52.2656,38224.0
2020-10-12 11:50:00,61.83,61.83,61.78,61.81,30351.0,52.2656,52.2656,52.2234,52.2487,30351.0
2020-10-12 11:55:00,61.8,61.84,61.78,61.79,62040.0,52.2403,52.2741,52.2234,52.2318,62040.0
2020-10-12 12:00:00,61.8,61.87,61.79,61.87,25638.0,52.2403,52.2995,52.2318,52.2995,25638.0
2020-10-12 12:05:00,61.86,61.93,61.83,61.91,81708.0,52.291,52.3502,52.2656,52.3333,81708.0
2020-10-12 12:10:00,61.9,61.9,61.88,61.9,42307.0,52.3248,52.3248,52.3079,52.3248,42307.0
2020-10-12 12:15:00,61.89,61.94,61.87,61.92,33356.0,52.3164,52.3586,52.2995,52.3417,33356.0
2020-10-12 12:20:00,61.92,62.01,61.91,61.98,37943.0,52.3417,52.4178,52.3333,52.3924,37943.0
2020-10-12 12:25:00,61.99,62.07,61.98,62.01,132964.0,52.4009,52.4685,52.3924,52.4178,132964.0
2020-10-12 12:30:00,62.0,62.02,61.97,61.98,82504.0,52.4093,52.4262,52.384,52.3924,82504.0
2020-10-12 12:35:00,61.97,62.06,61.97,62.01,75666.0,52.384,52.4601,52.384,52.4178,75666.0
2020-10-12 12:40:00,62.01,62.01,61.84,61.85,112941.0,52.4178,52.4178,52.2741,52.2825,112941.0
2020-10-12 12:45:00,61.85,61.87,61.83,61.85,32351.0,52.2825,52.2995,52.2656,52.2825,32351.0
2020-10-12 12:50:00,61.85,61.88,61.82,61.85,37457.0,52.2825,52.3079,52.2572,52.2825,37457.0
2020-10-12 12:55:00,61.86,61.86,61.81,61.82,37955.0,52.291,52.291,52.2487,52.2572,37955.0
2020-10-12 13:00:00,61.81,61.85,61.81,61.84,36167.0,52.2487,52.2825,52.2487,52.2741,36167.0
2020-10-12 13:05:00,61.83,61.89,61.82,61.87,27193.0,52.2656,52.3164,52.2572,52.2995,27193.0
2020-10-12 13:10:00,61.86,61.86,61.81,61.84,39300.0,52.291,52.291,52.2487,52.2741,39300.0
2020-10-12 13:15:00,61.85,61.96,61.84,61.92,35527.0,52.2825,52.3755,52.2741,52.3417,35527.0
2020-10-12 13:20:00,61.92,61.92,61.83,61.88,42950.0,52.3417,52.3417,52.2656,52.3079,42950.0
2020-10-12 13:25:00,61.87,61.88,61.8,61.82,38824.0,52.2995,52.3079,52.2403,52.2572,38824.0
2020-10-12 13:30:00,61.83,61.84,61.78,61.79,65863.0,52.2656,52.2741,52.2234,52.2318,65863.0
2020-10-12 13:35:00,61.79,61.79,61.73,61.77,50813.0,52.2318,52.2318,52.1811,52.2149,50813.0
2020-10-12 13:40:00,61.76,61.76,61.66,61.67,57636.0,52.2065,52.2065,52.1219,52.1304,57636.0
2020-10-12 13:45:00,61.66,61.7,61.64,61.67,31433.0,52.1219,52.1557,52.105,52.1304,31433.0
2020-10-12 13:50:00,61.67,61.78,61.67,61.71,70269.0,52.1304,52.2234,52.1304,52.1642,70269.0
2020-10-12 13:55:00,61.7,61.75,61.7,61.74,38238.0,52.1557,52.198,52.1557,52.1896,38238.0
2020-10-12 14:00:00,61.73,61.74,61.68,61.69,45996.0,52.1811,52.1896,52.1388,52.1473,45996.0
2020-10-12 14:05:00,61.68,61.7,61.65,61.68,48421.0,52.1388,52.1557,52.1135,52.1388,48421.0
2020-10-12 14:10:00,61.69,61.69,61.58,61.67,42449.0,52.1473,52.1473,52.0543,52.1304,42449.0
2020-10-12 14:15:00,61.68,61.68,61.62,61.66,35455.0,52.1388,52.1388,52.0881,52.1219,35455.0
2020-10-12 14:20:00,61.66,61.67,61.61,61.63,46294.0,52.1219,52.1304,52.0797,52.0966,46294.0
2020-10-12 14:25:00,61.63,61.63,61.57,61.62,45324.0,52.0966,52.0966,52.0459,52.0881,45324.0
2020-10-12 14:30:00,61.62,61.64,61.55,61.56,46212.0,52.0881,52.105,52.029,52.0374,46212.0
2020-10-12 14:35:00,61.56,61.58,61.53,61.55,36425.0,52.0374,52.0543,52.012,52.029,36425.0
2020-10-12 14:40:00,61.56,61.71,61.53,61.68,56648.0,52.0374,52.1642,52.012,52.1388,56648.0
2020-10-12 14:45:00,61.69,61.7,61.56,61.61,49592.0,52.1473,52.1557,52.0374,52.0797,49592.0
2020-10-12 14:50:00,61.6,61.61,61.56,61.58,33797.0,52.0712,52.0797,52.0374,52.0543,33797.0
2020-10-12 14:55:00,61.59,61.72,61.58,61.7,76269.0,52.0628,52.1727,52.0543,52.1557,76269.0
2020-10-12 15:00:00,61.71,61.74,61.68,61.7,52766.0,52.1642,52.1896,52.1388,52.1557,52766.0
2020-10-12 15:05:00,61.7,61.7,61.65,61.67,56576.0,52.1557,52.1557,52.1135,52.1304,56576.0
2020-10-12 15:10:00,61.68,61.69,61.63,61.69,70787.0,52.1388,52.1473,52.0966,52.1473,70787.0
2020-10-12 15:15:00,61.7,61.74,61.69,61.72,73732.0,52.1557,52.1896,52.1473,52.1727,73732.0
2020-10-12 15:20:00,61.72,61.8,61.72,61.79,54414.0,52.1727,52.2403,52.1727,52.2318,54414.0
2020-10-12 15:25:00,61.78,61.78,61.72,61.76,61666.0,52.2234,52.2234,52.1727,52.2065,61666.0
2020-10-12 15:30:00,61.75,61.83,61.73,61.82,139765.0,52.198,52.2656,52.1811,52.2572,139765.0
2020-10-12 15:35:00,61.82,61.83,61.79,61.82,136601.0,52.2572,52.2656,52.2318,52.2572,136601.0
2020-10-12 15:40:00,61.81,61.83,61.73,61.73,134531.0,52.2487,52.2656,52.1811,52.1811,134531.0
2020-10-12 15:45:00,61.73,61.79,61.6,61.64,170593.0,52.1811,52.2318,52.0712,52.105,170593.0
2020-10-12 15:50:00,61.63,61.74,61.63,61.65,270877.0,52.0966,52.1896,52.0966,52.1135,270877.0
2020-10-12 15:55:00,61.65,61.91,61.64,61.81,1027818.0,52.1135,52.3333,52.105,52.2487,1027818.0
2020-10-13 09:30:00,61.56,62.01,61.51,61.86,289856.0,52.0374,52.4178,51.9951,52.291,289856.0
2020-10-13 09:35:00,61.87,61.93,61.83,61.9,113179.0,52.2995,52.3502,52.2656,52.3248,113179.0
2020-10-13 09:40:00,61.91,61.92,61.56,61.67,161743.0,52.3333,52.3417,52.0374,52.1304,161743.0
2020-10-13 09:45:00,61.67,61.73,61.53,61.57,79037.0,52.1304,52.1811,52.012,52.0459,79037.0
2020-10-13 09:50:00,61.57,61.74,61.53,61.73,66572.0,52.0459,52.1896,52.012,52.1811,66572.0
2020-10-13 09:55:00,61.73,61.84,61.68,61.72,61766.0,52.1811,52.2741,52.1388,52.1727,61766.0
2020-10-13 10:00:00,61.7,61.75,61.6,61.72,53141.0,52.1557,52.198,52.0712,52.1727,53141.0
2020-10-13 10:05:00,61.72,61.75,61.55,61.55,51262.0,52.1727,52.198,52.029,52.029,51262.0
2020-10-13 10:10:00,61.56,61.58,61.47,61.49,95805.0,52.0374,52.0543,51.9613,51.9782,95805.0
2020-10-13 10:15:00,61.48,61.57,61.47,61.52,72829.0,51.9698,52.0459,51.9613,52.0036,72829.0
2020-10-13 10:20:00,61.51,61.56,61.47,61.5,45369.0,51.9951,52.0374,51.9613,51.9867,45369.0
2020-10-13 10:25:00,61.52,61.56,61.39,61.42,42879.0,52.0036,52.0374,51.8937,51.9191,42879.0
2020-10-13 10:30:00,61.42,61.52,61.4,61.46,57790.0,51.9191,52.0036,51.9022,51.9529,57790.0
2020-10-13 10:35:00,61.47,61.56,61.46,61.47,54420.0,51.9613,52.0374,51.9529,51.9613,54420.0
2020-10-13 10:40:00,61.48,61.48,61.35,61.4,55805.0,51.9698,51.9698,51.8599,51.9022,55805.0
2020-10-13 10:45:00,61.4,61.4,61.31,61.33,60951.0,51.9022,51.9022,51.8261,51.843,60951.0
2020-10-13 10:50:00,61.32,61.34,61.25,61.32,45233.0,51.8345,51.8514,51.7754,51.8345,45233.0
2020-10-13 10:55:00,61.32,61.45,61.31,61.36,52351.0,51.8345,51.9444,51.8261,51.8683,52351.0
2020-10-13 11:00:00,61.36,61.38,61.31,61.36,23540.0,51.8683,51.8852,51.8261,51.8683,23540.0
2020-10-13 11:05:00,61.36,61.36,61.26,61.31,35803.0,51.8683,51.8683,51.7838,51.8261,35803.0
2020-10-13 11:10:00,61.31,61.32,61.25,61.26,33349.0,51.8261,51.8345,51.7754,51.7838,33349.0
2020-10-13 11:15:00,61.27,61.28,61.2,61.25,34203.0,51.7923,51.8007,51.7331,51.7754,34203.0
2020-10-13 11:20:00,61.26,61.32,61.22,61.32,38110.0,51.7838,51.8345,51.75,51.8345,38110.0
2020-10-13 11:25:00,61.34,61.34,61.27,61.29,45473.0,51.8514,51.8514,51.7923,51.8092,45473.0
2020-10-13 11:30:00,61.29,61.36,61.26,61.34,44235.0,51.8092,51.8683,51.7838,51.8514,44235.0
2020-10-13 11:35:00,61.34,61.38,61.31,61.31,38294.0,51.8514,51.8852,51.8261,51.8261,38294.0
2020-10-13 11:40:00,61.32,61.35,61.28,61.33,42622.0,51.8345,51.8599,51.8007,51.843,42622.0
2020-10-13 11:45:00,61.34,61.45,61.33,61.44,33397.0,51.8514,51.9444,51.843,51.936,33397.0
2020-10-13 11:50:00,61.44,61.5,61.42,61.5,33073.0,51.936,51.9867,51.9191,51.9867,33073.0
2020-10-13 11:55:00,61.49,61.5,61.4,61.4,33020.0,51.9782,51.9867,51.9022,51.9022,33020.0
2020-10-13 12:00:00,61.42,61.52,61.42,61.49,38713.0,51.9191,52.0036,51.9191,51.9782,38713.0
2020-10-13 12:05:00,61.5,61.58,61.49,61.53,35887.0,51.9867,52.0543,51.9782,52.012,35887.0
2020-10-13 12:10:00,61.54,61.56,61.43,61.52,31832.0,52.0205,52.0374,51.9275,52.0036,31832.0
2020-10-13 12:15:00,61.52,61.56,61.5,61.55,34029.0,52.0036,52.0374,51.9867,52.029,34029.0
2020-10-13 12:20:00,61.55,61.56,61.49,61.53,22258.0,52.029,52.0374,51.9782,52.012,22258.0
2020-10-13 12:25:00,61.53,61.54,61.45,61.48,34913.0,52.012,52.0205,51.9444,51.9698,34913.0
2020-10-13 12:30:00,61.48,61.51,61.39,61.41,49423.0,51.9698,51.9951,51.8937,51.9106,49423.0
2020-10-13 12:35:00,61.42,61.43,61.34,61.37,38243.0,51.9191,51.9275,51.8514,51.8768,38243.0
2020-10-13 12:40:00,61.37,61.37,61.31,61.34,35528.0,51.8768,51.8768,51.8261,51.8514,35528.0
2020-10-13 12:45:00,61.34,61.41,61.33,61.37,32216.0,51.8514,51.9106,51.843,51.8768,32216.0
2020-10-13 12:50:00,61.39,61.39,61.31,61.33,22699.0,51.8937,51.8937,51.8261,51.843,22699.0
2020-10-13 12:55:00,61.32,61.35,61.29,61.33,32401.0,51.8345,51.8599,51.8092,51.843,32401.0
2020-10-13 13:00:00,61.34,61.37,61.33,61.36,23237.0,51.8514,51.8768,51.843,51.8683,23237.0
2020-10-13 13:05:00,61.35,61.35,61.24,61.29,47737.0,51.8599,51.8599,51.7669,51.8092,47737.0
2020-10-13 13:10:00,61.29,61.34,61.27,61.29,34029.0,51.8092,51.8514,51.7923,51.8092,34029.0
2020-10-13 13:15:00,61.28,61.33,61.23,61.23,53149.0,51.8007,51.843,51.7585,51.7585,53149.0
2020-10-13 13:20:00,61.25,61.33,61.25,61.28,38598.0,51.7754,51.843,51.7754,51.8007,38598.0
2020-10-13 13:25:00,61.27,61.37,61.25,61.34,40366.0,51.7923,51.8768,51.7754,51.8514,40366.0
2020-10-13 13:30:00,61.34,61.39,61.33,61.37,52441.0,51.8514,51.8937,51.843,51.8768,52441.0
2020-10-13 13:35:00,61.37,61.43,61.37,61.42,62455.0,51.8768,51.9275,51.8768,51.9191,62455.0
2020-10-13 13:40:00,61.41,61.44,61.34,61.38,56960.0,51.9106,51.936,51.8514,51.8852,56960.0
2020-10-13 13:45:00,61.38,61.38,61.35,61.35,35026.0,51.8852,51.8852,51.8599,51.8599,35026.0
2020-10-13 13:50:00,61.35,61.37,61.32,61.34,48734.0,51.8599,51.8768,51.8345,51.8514,48734.0
2020-10-13 13:55:00,61.34,61.35,61.25,61.28,39907.0,51.8514,51.8599,51.7754,51.8007,39907.0
2020-10-13 14:00:00,61.29,61.33,61.24,61.31,53527.0,51.8092,51.843,51.7669,51.8261,53527.0
2020-10-13 14:05:00,61.32,61.37,61.31,61.37,41125.0,51.8345,51.8768,51.8261,51.8768,41125.0
2020-10-13 14:10:00,61.37,61.37,61.32,61.37,62996.0,51.8768,51.8768,51.8345,51.8768,62996.0
2020-10-13 14:15:00,61.36,61.37,61.25,61.25,41126.0,51.8683,51.8768,51.7754,51.7754,41126.0
2020-10-13 14:20:00,61.25,61.28,61.24,61.28,139474.0,51.7754,51.8007,51.7669,51.8007,139474.0
2020-10-13 14:25:00,61.28,61.29,61.08,61.11,56781.0,51.8007,51.8092,51.6317,51.657,56781.0
2020-10-13 14:30:00,61.11,61.19,61.04,61.19,117855.0,51.657,51.7246,51.5978,51.7246,117855.0
2020-10-13 14:35:00,61.18,61.19,61.04,61.08,49114.0,51.7162,51.7246,51.5978,51.6317,49114.0
2020-10-13 14:40:00,61.08,61.13,61.04,61.04,52174.0,51.6317,51.6739,51.5978,51.5978,52174.0
2020-10-13 14:45:00,61.05,61.09,60.98,61.07,77395.0,51.6063,51.6401,51.5471,51.6232,77395.0
2020-10-13 14:50:00,61.07,61.13,61.04,61.11,66972.0,51.6232,51.6739,51.5978,51.657,66972.0
2020-10-13 14:55:00,61.12,61.22,61.11,61.17,62311.0,51.6655,51.75,51.657,51.7077,62311.0
2020-10-13 15:00:00,61.16,61.21,61.16,61.19,58866.0,51.6993,51.7415,51.6993,51.7246,58866.0
2020-10-13 15:05:00,61.19,61.19,61.11,61.11,48563.0,51.7246,51.7246,51.657,51.657,48563.0
2020-10-13 15:10:00,61.12,61.16,61.04,61.05,65447.0,51.6655,51.6993,51.5978,51.6063,65447.0
2020-10-13 15:15:00,61.05,61.06,60.98,61.05,70498.0,51.6063,51.6147,51.5471,51.6063,70498.0
2020-10-13 15:20:00,61.04,61.12,61.02,61.12,69692.0,51.5978,51.6655,51.5809,51.6655,69692.0
2020-10-13 15:25:00,61.11,61.15,61.08,61.14,65024.0,51.657,51.6908,51.6317,51.6824,65024.0
2020-10-13 15:30:00,61.15,61.18,61.13,61.17,68735.0,51.6908,51.7162,51.6739,51.7077,68735.0
2020-10-13 15:35:00,61.18,61.23,61.14,61.17,121419.0,51.7162,51.7585,51.6824,51.7077,121419.0
2020-10-13 15:40:00,61.18,61.19,61.13,61.14,97343.0,51.7162,51.7246,51.6739,51.6824,97343.0
2020-10-13 15:45:00,61.14,61.17,61.12,61.12,163655.0,51.6824,51.7077,51.6655,51.6655,163655.0
2020-10-13 15:50:00,61.12,61.17,61.1,61.16,192884.0,51.6655,51.7077,51.6486,51.6993,192884.0
2020-10-13 15:55:00,61.17,61.19,61.09,61.13,506175.0,51.7077,51.7246,51.6401,51.6739,506175.0
2020-10-14 09:30:00,61.11,61.63,61.04,61.39,278341.0,51.657,52.0966,51.5978,51.8937,278341.0
2020-10-14 09:35:00,61.4,61.5,61.14,61.29,278843.0,51.9022,51.9867,51.6824,51.8092,278843.0
2020-10-14 09:40:00,61.29,61.51,61.22,61.41,118698.0,51.8092,51.9951,51.75,51.9106,118698.0
2020-10-14 09:45:00,61.42,61.45,61.11,61.26,145118.0,51.9191,51.9444,51.657,51.7838,145118.0
2020-10-14 09:50:00,61.27,61.39,61.22,61.23,44968.0,51.7923,51.8937,51.75,51.7585,44968.0
2020-10-14 09:55:00,61.23,61.3,61.21,61.24,41291.0,51.7585,51.8176,51.7415,51.7669,41291.0
2020-10-14 10:00:00,61.25,61.28,61.22,61.24,64471.0,51.7754,51.8007,51.75,51.7669,64471.0
2020-10-14 10:05:00,61.25,61.27,61.2,61.23,47177.0,51.7754,51.7923,51.7331,51.7585,47177.0
2020-10-14 10:10:00,61.23,61.32,61.21,61.32,69188.0,51.7585,51.8345,51.7415,51.8345,69188.0
2020-10-14 10:15:00,61.31,61.44,61.3,61.43,30388.0,51.8261,51.936,51.8176,51.9275,30388.0
2020-10-14 10:20:00,61.43,61.44,61.32,61.37,54313.0,51.9275,51.936,51.8345,51.8768,54313.0
2020-10-14 10:25:00,61.38,61.49,61.36,61.37,70321.0,51.8852,51.9782,51.8683,51.8768,70321.0
2020-10-14 10:30:00,61.38,61.42,61.28,61.33,45419.0,51.8852,51.9191,51.8007,51.843,45419.0
2020-10-14 10:35:00,61.33,61.5,61.29,61.5,85472.0,51.843,51.9867,51.8092,51.9867,85472.0
2020-10-14 10:40:00,61.5,61.5,61.46,61.49,67715.0,51.9867,51.9867,51.9529,51.9782,67715.0
2020-10-14 10:45:00,61.5,61.6,61.4,61.42,223427.0,51.9867,52.0712,51.9022,51.9191,223427.0
2020-10-14 10:50:00,61.42,61.46,61.4,61.41,80455.0,51.9191,51.9529,51.9022,51.9106,80455.0
2020-10-14 10:55:00,61.41,61.44,61.35,61.39,83573.0,51.9106,51.936,51.8599,51.8937,83573.0
2020-10-14 11:00:00,61.39,61.39,61.29,61.3,77354.0,51.8937,51.8937,51.8092,51.8176,77354.0
2020-10-14 11:05:00,61.3,61.43,61.29,61.42,78021.0,51.8176,51.9275,51.8092,51.9191,78021.0
2020-10-14 11:10:00,61.42,61.44,61.36,61.41,54623.0,51.9191,51.936,51.8683,51.9106,54623.0
2020-10-14 11:15:00,61.42,61.48,61.41,61.47,54602.0,51.9191,51.9698,51.9106,51.9613,54602.0
2020-10-14 11:20:00,61.48,61.52,61.45,61.5,111571.0,51.9698,52.0036,51.9444,51.9867,111571.0
2020-10-14 11:25:00,61.5,61.5,61.36,61.41,77010.0,51.9867,51.9867,51.8683,51.9106,77010.0
2020-10-14 11:30:00,61.43,61.47,61.38,61.4,40900.0,51.9275,51.9613,51.8852,51.9022,40900.0
2020-10-14 11:35:00,61.4,61.45,61.32,61.44,119811.0,51.9022,51.9444,51.8345,51.936,119811.0
2020-10-14 11:40:00,61.43,61.47,61.38,61.44,118350.0,51.9275,51.9613,51.8852,51.936,118350.0
2020-10-14 11:45:00,61.46,61.46,61.24,61.36,136727.0,51.9529,51.9529,51.7669,51.8683,136727.0
2020-10-14 11:50:00,61.37,61.39,61.23,61.24,73428.0,51.8768,51.8937,51.7585,51.7669,73428.0
2020-10-14 11:55:00,61.24,61.3,61.24,61.28,78026.0,51.7669,51.8176,51.7669,51.8007,78026.0
2020-10-14 12:00:00,61.28,61.34,61.18,61.2,56150.0,51.8007,51.8514,51.7162,51.7331,56150.0
2020-10-14 12:05:00,61.2,61.26,61.19,61.23,73537.0,51.7331,51.7838,51.7246,51.7585,73537.0
2020-10-14 12:10:00,61.22,61.22,61.07,61.18,135293.0,51.75,51.75,51.6232,51.7162,135293.0
2020-10-14 12:15:00,61.18,61.19,61.09,61.12,77736.0,51.7162,51.7246,51.6401,51.6655,77736.0
2020-10-14 12:20:00,61.12,61.22,61.11,61.15,73841.0,51.6655,51.75,51.657,51.6908,73841.0
2020-10-14 12:25:00,61.15,61.27,61.15,61.25,40977.0,51.6908,51.7923,51.6908,51.7754,40977.0
2020-10-14 12:30:00,61.25,61.27,61.21,61.25,56721.0,51.7754,51.7923,51.7415,51.7754,56721.0
2020-10-14 12:35:00,61.25,61.26,61.19,61.25,156267.0,51.7754,51.7838,51.7246,51.7754,156267.0
2020-10-14 12:40:00,61.25,61.25,61.12,61.13,73280.0,51.7754,51.7754,51.6655,51.6739,73280.0
2020-10-14 12:45:00,61.14,61.15,61.09,61.09,52742.0,51.6824,51.6908,51.6401,51.6401,52742.0
2020-10-14 12:50:00,61.09,61.12,61.05,61.1,47387.0,51.6401,51.6655,51.6063,51.6486,47387.0
2020-10-14 12:55:00,61.1,61.15,61.09,61.12,60119.0,51.6486,51.6908,51.6401,51.6655,60119.0
2020-10-14 13:00:00,61.11,61.13,61.05,61.06,32915.0,51.657,51.6739,51.6063,51.6147,32915.0
2020-10-14 13:05:00,61.06,61.15,61.06,61.11,56264.0,51.6147,51.6908,51.6147,51.657,56264.0
2020-10-14 13:10:00,61.11,61.15,61.11,61.13,39810.0,51.657,51.6908,51.657,51.6739,39810.0
2020-10-14 13:15:00,61.13,61.15,61.06,61.06,43628.0,51.6739,51.6908,51.6147,51.6147,43628.0
2020-10-14 13:20:00,61.07,61.09,61.01,61.03,57152.0,51.6232,51.6401,51.5725,51.5894,57152.0
2020-10-14 13:25:00,61.02,61.05,60.95,60.98,86190.0,51.5809,51.6063,51.5218,51.5471,86190.0
2020-10-14 13:30:00,60.98,60.99,60.82,60.89,90498.0,51.5471,51.5556,51.4119,51.471,90498.0
2020-10-14 13:35:00,60.9,60.92,60.8,60.8,67885.0,51.4795,51.4964,51.395,51.395,67885.0
2020-10-14 13:40:00,60.8,60.86,60.77,60.78,48959.0,51.395,51.4457,51.3696,51.3781,48959.0
2020-10-14 13:45:00,60.78,60.87,60.76,60.86,70000.0,51.3781,51.4541,51.3612,51.4457,70000.0
2020-10-14 13:50:00,60.85,60.86,60.72,60.84,58211.0,51.4372,51.4457,51.3273,51.4288,58211.0
2020-10-14 13:55:00,60.84,60.87,60.81,60.84,70252.0,51.4288,51.4541,51.4034,51.4288,70252.0
2020-10-14 14:00:00,60.83,60.96,60.83,60.9,66331.0,51.4203,51.5302,51.4203,51.4795,66331.0
2020-10-14 14:05:00,60.9,60.94,60.89,60.93,62498.0,51.4795,51.5133,51.471,51.5049,62498.0
2020-10-14 14:10:00,60.94,60.98,60.93,60.97,57517.0,51.5133,51.5471,51.5049,51.5387,57517.0
2020-10-14 14:15:00,60.96,60.96,60.9,60.94,43467.0,51.5302,51.5302,51.4795,51.5133,43467.0
2020-10-14 14:20:00,60.94,60.96,60.91,60.93,48659.0,51.5133,51.5302,51.488,51.5049,48659.0
2020-10-14 14:25:00,60.93,60.93,60.87,60.89,65301.0,51.5049,51.5049,51.4541,51.471,65301.0
2020-10-14 14:30:00,60.88,60.95,60.75,60.76,48306.0,51.4626,51.5218,51.3527,51.3612,48306.0
2020-10-14 14:35:00,60.76,60.81,60.72,60.77,39954.0,51.3612,51.4034,51.3273,51.3696,39954.0
2020-10-14 14:40:00,60.77,60.88,60.77,60.8,49434.0,51.3696,51.4626,51.3696,51.395,49434.0
2020-10-14 14:45:00,60.8,60.9,60.79,60.88,48339.0,51.395,51.4795,51.3865,51.4626,48339.0
2020-10-14 14:50:00,60.89,60.92,60.83,60.88,46089.0,51.471,51.4964,51.4203,51.4626,46089.0
2020-10-14 14:55:00,60.88,60.95,60.87,60.93,35878.0,51.4626,51.5218,51.4541,51.5049,35878.0
2020-10-14 15:00:00,60.93,60.98,60.91,60.95,48560.0,51.5049,51.5471,51.488,51.5218,48560.0
2020-10-14 15:05:00,60.96,61.05,60.96,61.01,49864.0,51.5302,51.6063,51.5302,51.5725,49864.0
2020-10-14 15:10:00,61.01,61.06,60.99,61.04,33674.0,51.5725,51.6147,51.5556,51.5978,33674.0
2020-10-14 15:15:00,61.03,61.03,60.98,60.99,68568.0,51.5894,51.5894,51.5471,51.5556,68568.0
2020-10-14 15:20:00,60.99,61.03,60.97,60.97,55013.0,51.5556,51.5894,51.5387,51.5387,55013.0
2020-10-14 15:25:00,60.98,60.99,60.93,60.95,50542.0,51.5471,51.5556,51.5049,51.5218,50542.0
2020-10-14 15:30:00,60.94,61.0,60.91,61.0,64439.0,51.5133,51.564,51.488,51.564,64439.0
2020-10-14 15:35:00,61.0,61.01,60.93,61.0,88435.0,51.564,51.5725,51.5049,51.564,88435.0
2020-10-14 15:40:00,61.01,61.04,60.97,60.98,99199.0,51.5725,51.5978,51.5387,51.5471,99199.0
2020-10-14 15:45:00,60.97,61.05,60.96,61.02,135120.0,51.5387,51.6063,51.5302,51.5809,135120.0
2020-10-14 15:50:00,61.01,61.1,61.01,61.09,147719.0,51.5725,51.6486,51.5725,51.6401,147719.0
2020-10-14 15:55:00,61.09,61.09,60.95,61.02,339175.0,51.6401,51.6401,51.5218,51.5809,339175.0
2020-10-15 09:30:00,60.59,60.9,60.51,60.71,220367.0,51.2175,51.4795,51.1498,51.3189,220367.0
2020-10-15 09:35:00,60.71,60.75,60.47,60.59,140114.0,51.3189,51.3527,51.116,51.2175,140114.0
2020-10-15 09:40:00,60.61,60.64,60.46,60.55,248695.0,51.2344,51.2597,51.1076,51.1836,248695.0
2020-10-15 09:45:00,60.56,60.69,60.55,60.68,86121.0,51.1921,51.302,51.1836,51.2935,86121.0
2020-10-15 09:50:00,60.68,60.75,60.49,60.74,95359.0,51.2935,51.3527,51.1329,51.3442,95359.0
2020-10-15 09:55:00,60.77,60.8,60.55,60.61,326975.0,51.3696,51.395,51.1836,51.2344,326975.0
2020-10-15 10:00:00,60.61,60.66,60.55,60.57,62180.0,51.2344,51.2766,51.1836,51.2005,62180.0
2020-10-15 10:05:00,60.57,60.66,60.49,60.63,88157.0,51.2005,51.2766,51.1329,51.2513,88157.0
2020-10-15 10:10:00,60.63,60.79,60.55,60.68,82444.0,51.2513,51.3865,51.1836,51.2935,82444.0
2020-10-15 10:15:00,60.69,60.83,60.69,60.75,64324.0,51.302,51.4203,51.302,51.3527,64324.0
2020-10-15 10:20:00,60.75,60.77,60.65,60.69,82761.0,51.3527,51.3696,51.2682,51.302,82761.0
2020-10-15 10:25:00,60.69,60.7,60.59,60.64,74605.0,51.302,51.3104,51.2175,51.2597,74605.0
2020-10-15 10:30:00,60.64,60.64,60.48,60.5,177533.0,51.2597,51.2597,51.1245,51.1414,177533.0
2020-10-15 10:35:00,60.5,60.56,60.37,60.53,367339.0,51.1414,51.1921,51.0315,51.1667,367339.0
2020-10-15 10:40:00,60.54,60.57,60.37,60.41,211918.0,51.1752,51.2005,51.0315,51.0653,211918.0
2020-10-15 10:45:00,60.42,60.56,60.42,60.51,147049.0,51.0737,51.1921,51.0737,51.1498,147049.0
2020-10-15 10:50:00,60.52,60.58,60.43,60.44,144864.0,51.1583,51.209,51.0822,51.0907,144864.0
2020-10-15 10:55:00,60.45,60.58,60.4,60.54,98117.0,51.0991,51.209,51.0568,51.1752,98117.0
2020-10-15 11:00:00,60.54,60.57,60.5,60.54,93454.0,51.1752,51.2005,51.1414,51.1752,93454.0
2020-10-15 11:05:00,60.54,60.59,60.52,60.57,96782.0,51.1752,51.2175,51.1583,51.2005,96782.0
2020-10-15 11:10:00,60.56,60.61,60.48,60.51,182406.0,51.1921,51.2344,51.1245,51.1498,182406.0
2020-10-15 11:15:00,60.52,60.67,60.5,60.64,132895.0,51.1583,51.2851,51.1414,51.2597,132895.0
2020-10-15 11:20:00,60.64,60.71,60.63,60.64,69402.0,51.2597,51.3189,51.2513,51.2597,69402.0
2020-10-15 11:25:00,60.65,60.66,60.49,60.5,83626.0,51.2682,51.2766,51.1329,51.1414,83626.0
2020-10-15 11:30:00,60.51,60.58,60.46,60.52,65884.0,51.1498,51.209,51.1076,51.1583,65884.0
2020-10-15 11:35:00,60.52,60.54,60.45,60.51,48705.0,51.1583,51.1752,51.0991,51.1498,48705.0
2020-10-15 11:40:00,60.5,60.59,60.49,60.5,117644.0,51.1414,51.2175,51.1329,51.1414,117644.0
2020-10-15 11:45:00,60.51,60.53,60.47,60.51,42610.0,51.1498,51.1667,51.116,51.1498,42610.0
2020-10-15 11:50:00,60.51,60.58,60.45,60.56,76838.0,51.1498,51.209,51.0991,51.1921,76838.0
2020-10-15 11:55:00,60.55,60.56,60.48,60.49,80041.0,51.1836,51.1921,51.1245,51.1329,80041.0
2020-10-15 12:00:00,60.5,60.52,60.46,60.48,62642.0,51.1414,51.1583,51.1076,51.1245,62642.0
2020-10-15 12:05:00,60.48,60.52,60.44,60.49,47817.0,51.1245,51.1583,51.0907,51.1329,47817.0
2020-10-15 12:10:00,60.5,60.51,60.39,60.41,58155.0,51.1414,51.1498,51.0484,51.0653,58155.0
2020-10-15 12:15:00,60.41,60.5,60.39,60.5,56908.0,51.0653,51.1414,51.0484,51.1414,56908.0
2020-10-15 12:20:00,60.51,60.51,60.46,60.48,41582.0,51.1498,51.1498,51.1076,51.1245,41582.0
2020-10-15 12:25:00,60.49,60.51,60.45,60.47,47845.0,51.1329,51.1498,51.0991,51.116,47845.0
2020-10-15 12:30:00,60.47,60.5,60.45,60.49,21985.0,51.116,51.1414,51.0991,51.1329,21985.0
2020-10-15 12:35:00,60.48,60.51,60.47,60.48,77253.0,51.1245,51.1498,51.116,51.1245,77253.0
2020-10-15 12:40:00,60.48,60.52,60.46,60.48,133334.0,51.1245,51.1583,51.1076,51.1245,133334.0
2020-10-15 12:45:00,60.48,60.52,60.41,60.52,35752.0,51.1245,51.1583,51.0653,51.1583,35752.0
2020-10-15 12:50:00,60.51,60.6,60.5,60.51,57970.0,51.1498,51.2259,51.1414,51.1498,57970.0
2020-10-15 12:55:00,60.51,60.56,60.51,60.56,45067.0,51.1498,51.1921,51.1498,51.1921,45067.0
2020-10-15 13:00:00,60.56,60.59,60.54,60.58,75063.0,51.1921,51.2175,51.1752,51.209,75063.0
2020-10-15 13:05:00,60.58,60.58,60.54,60.57,38862.0,51.209,51.209,51.1752,51.2005,38862.0
2020-10-15 13:10:00,60.57,60.68,60.55,60.66,37419.0,51.2005,51.2935,51.1836,51.2766,37419.0
2020-10-15 13:15:00,60.65,60.66,60.61,60.64,48531.0,51.2682,51.2766,51.2344,51.2597,48531.0
2020-10-15 13:20:00,60.66,60.7,60.64,60.68,43017.0,51.2766,51.3104,51.2597,51.2935,43017.0
2020-10-15 13:25:00,60.68,60.77,60.67,60.71,52759.0,51.2935,51.3696,51.2851,51.3189,52759.0
2020-10-15 13:30:00,60.7,60.77,60.7,60.72,52247.0,51.3104,51.3696,51.3104,51.3273,52247.0
2020-10-15 13:35:00,60.72,60.74,60.7,60.7,40727.0,51.3273,51.3442,51.3104,51.3104,40727.0
2020-10-15 13:40:00,60.71,60.81,60.64,60.79,93321.0,51.3189,51.4034,51.2597,51.3865,93321.0
2020-10-15 13:45:00,60.79,60.79,60.66,60.68,44620.0,51.3865,51.3865,51.2766,51.2935,44620.0
2020-10-15 13:50:00,60.67,60.71,60.66,60.71,31692.0,51.2851,51.3189,51.2766,51.3189,31692.0
2020-10-15 13:55:00,60.72,60.72,60.62,60.63,66840.0,51.3273,51.3273,51.2428,51.2513,66840.0
2020-10-15 14:00:00,60.63,60.69,60.61,60.64,81314.0,51.2513,51.302,51.2344,51.2597,81314.0
2020-10-15 14:05:00,60.64,60.69,60.61,60.62,58962.0,51.2597,51.302,51.2344,51.2428,58962.0
2020-10-15 14:10:00,60.62,60.65,60.6,60.65,95287.0,51.2428,51.2682,51.2259,51.2682,95287.0
2020-10-15 14:15:00,60.65,60.67,60.59,60.59,85356.0,51.2682,51.2851,51.2175,51.2175,85356.0
2020-10-15 14:20:00,60.6,60.6,60.51,60.54,89887.0,51.2259,51.2259,51.1498,51.1752,89887.0
2020-10-15 14:25:00,60.54,60.6,60.53,60.6,63655.0,51.1752,51.2259,51.1667,51.2259,63655.0
2020-10-15 14:30:00,60.6,60.6,60.51,60.57,239651.0,51.2259,51.2259,51.1498,51.2005,239651.0
2020-10-15 14:35:00,60.58,60.61,60.5,60.61,99452.0,51.209,51.2344,51.1414,51.2344,99452.0
2020-10-15 14:40:00,60.6,60.66,60.59,60.66,70258.0,51.2259,51.2766,51.2175,51.2766,70258.0
2020-10-15 14:45:00,60.66,60.69,60.61,60.65,109409.0,51.2766,51.302,51.2344,51.2682,109409.0
2020-10-15 14:50:00,60.65,60.67,60.62,60.64,125233.0,51.2682,51.2851,51.2428,51.2597,125233.0
2020-10-15 14:55:00,60.64,60.65,60.58,60.61,110096.0,51.2597,51.2682,51.209,51.2344,110096.0
2020-10-15 15:00:00,60.62,60.64,60.58,60.61,65120.0,51.2428,51.2597,51.209,51.2344,65120.0
2020-10-15 15:05:00,60.61,60.64,60.6,60.64,37666.0,51.2344,51.2597,51.2259,51.2597,37666.0
2020-10-15 15:10:00,60.63,60.65,60.57,60.63,76805.0,51.2513,51.2682,51.2005,51.2513,76805.0
2020-10-15 15:15:00,60.62,60.65,60.61,60.63,54228.0,51.2428,51.2682,51.2344,51.2513,54228.0
2020-10-15 15:20:00,60.63,60.65,60.61,60.64,44851.0,51.2513,51.2682,51.2344,51.2597,44851.0
2020-10-15 15:25:00,60.63,60.64,60.58,60.6,64727.0,51.2513,51.2597,51.209,51.2259,64727.0
2020-10-15 15:30:00,60.61,60.66,60.59,60.64,132578.0,51.2344,51.2766,51.2175,51.2597,132578.0
2020-10-15 15:35:00,60.65,60.67,60.6,60.61,154635.0,51.2682,51.2851,51.2259,51.2344,154635.0
2020-10-15 15:40:00,60.61,60.61,60.43,60.44,192037.0,51.2344,51.2344,51.0822,51.0907,192037.0
2020-10-15 15:45:00,60.44,60.48,60.31,60.35,272921.0,51.0907,51.1245,50.9808,51.0146,272921.0
2020-10-15 15:50:00,60.35,60.47,60.34,60.45,255010.0,51.0146,51.116,51.0061,51.0991,255010.0
2020-10-15 15:55:00,60.45,60.46,60.35,60.42,835968.0,51.0991,51.1076,51.0146,51.0737,835968.0
2020-10-16 09:30:00,60.67,60.97,60.65,60.92,675022.0,51.2851,51.5387,51.2682,51.4964,675022.0
2020-10-16 09:35:00,60.93,60.99,60.79,60.85,80634.0,51.5049,51.5556,51.3865,51.4372,80634.0
2020-10-16 09:40:00,60.85,60.96,60.83,60.9,77849.0,51.4372,51.5302,51.4203,51.4795,77849.0
2020-10-16 09:45:00,60.91,61.2,60.88,61.18,139380.0,51.488,51.7331,51.4626,51.7162,139380.0
2020-10-16 09:50:00,61.19,61.2,61.01,61.05,85563.0,51.7246,51.7331,51.5725,51.6063,85563.0
2020-10-16 09:55:00,61.05,61.17,60.98,61.14,186212.0,51.6063,51.7077,51.5471,51.6824,186212.0
2020-10-16 10:00:00,61.13,61.18,61.08,61.17,59262.0,51.6739,51.7162,51.6317,51.7077,59262.0
2020-10-16 10:05:00,61.17,61.26,61.11,61.24,88709.0,51.7077,51.7838,51.657,51.7669,88709.0
2020-10-16 10:10:00,61.24,61.39,61.2,61.38,86107.0,51.7669,51.8937,51.7331,51.8852,86107.0
2020-10-16 10:15:00,61.38,61.4,61.29,61.37,52440.0,51.8852,51.9022,51.8092,51.8768,52440.0
2020-10-16 10:20:00,61.38,61.51,61.37,61.5,78731.0,51.8852,51.9951,51.8768,51.9867,78731.0
2020-10-16 10:25:00,61.5,61.67,61.5,61.65,100308.0,51.9867,52.1304,51.9867,52.1135,100308.0
2020-10-16 10:30:00,61.65,61.67,61.53,61.56,73083.0,52.1135,52.1304,52.012,52.0374,73083.0
2020-10-16 10:35:00,61.57,61.69,61.53,61.54,84840.0,52.0459,52.1473,52.012,52.0205,84840.0
2020-10-16 10:40:00,61.54,61.61,61.51,61.58,53577.0,52.0205,52.0797,51.9951,52.0543,53577.0
2020-10-16 10:45:00,61.58,61.59,61.5,61.54,82036.0,52.0543,52.0628,51.9867,52.0205,82036.0
2020-10-16 10:50:00,61.54,61.55,61.48,61.52,37794.0,52.0205,52.029,51.9698,52.0036,37794.0
2020-10-16 10:55:00,61.53,61.53,61.43,61.44,40057.0,52.012,52.012,51.9275,51.936,40057.0
2020-10-16 11:00:00,61.44,61.46,61.36,61.37,41972.0,51.936,51.9529,51.8683,51.8768,41972.0
2020-10-16 11:05:00,61.37,61.39,61.3,61.34,56071.0,51.8768,51.8937,51.8176,51.8514,56071.0
2020-10-16 11:10:00,61.35,61.47,61.32,61.44,75666.0,51.8599,51.9613,51.8345,51.936,75666.0
2020-10-16 11:15:00,61.43,61.5,61.42,61.5,47116.0,51.9275,51.9867,51.9191,51.9867,47116.0
2020-10-16 11:20:00,61.5,61.55,61.48,61.51,79281.0,51.9867,52.029,51.9698,51.9951,79281.0
2020-10-16 11:25:00,61.51,61.54,61.46,61.52,52306.0,51.9951,52.0205,51.9529,52.0036,52306.0
2020-10-16 11:30:00,61.52,61.53,61.4,61.42,47503.0,52.0036,52.012,51.9022,51.9191,47503.0
2020-10-16 11:35:00,61.42,61.48,61.4,61.46,59679.0,51.9191,51.9698,51.9022,51.9529,59679.0
2020-10-16 11:40:00,61.45,61.49,61.44,61.48,30226.0,51.9444,51.9782,51.936,51.9698,30226.0
2020-10-16 11:45:00,61.47,61.52,61.43,61.52,29390.0,51.9613,52.0036,51.9275,52.0036,29390.0
2020-10-16 11:50:00,61.53,61.58,61.52,61.58,44454.0,52.012,52.0543,52.0036,52.0543,44454.0
2020-10-16 11:55:00,61.58,61.64,61.57,61.58,39219.0,52.0543,52.105,52.0459,52.0543,39219.0
2020-10-16 12:00:00,61.58,61.58,61.5,61.56,43012.0,52.0543,52.0543,51.9867,52.0374,43012.0
2020-10-16 12:05:00,61.55,61.56,61.46,61.53,130985.0,52.029,52.0374,51.9529,52.012,130985.0
2020-10-16 12:10:00,61.54,61.63,61.53,61.61,109025.0,52.0205,52.0966,52.012,52.0797,109025.0
2020-10-16 12:15:00,61.6,61.65,61.56,61.64,71514.0,52.0712,52.1135,52.0374,52.105,71514.0
2020-10-16 12:20:00,61.64,61.74,61.64,61.68,102734.0,52.105,52.1896,52.105,52.1388,102734.0
2020-10-16 12:25:00,61.68,61.73,61.67,61.67,72413.0,52.1388,52.1811,52.1304,52.1304,72413.0
2020-10-16 12:30:00,61.66,61.69,61.56,61.61,62576.0,52.1219,52.1473,52.0374,52.0797,62576.0
2020-10-16 12:35:00,61.61,61.65,61.6,61.63,36692.0,52.0797,52.1135,52.0712,52.0966,36692.0
2020-10-16 12:40:00,61.62,61.67,61.6,61.67,50293.0,52.0881,52.1304,52.0712,52.1304,50293.0
2020-10-16 12:45:00,61.66,61.66,61.61,61.62,48285.0,52.1219,52.1219,52.0797,52.0881,48285.0
2020-10-16 12:50:00,61.62,61.67,61.61,61.65,70596.0,52.0881,52.1304,52.0797,52.1135,70596.0
2020-10-16 12:55:00,61.65,61.73,61.64,61.7,53216.0,52.1135,52.1811,52.105,52.1557,53216.0
2020-10-16 13:00:00,61.7,61.73,61.62,61.66,41811.0,52.1557,52.1811,52.0881,52.1219,41811.0
2020-10-16 13:05:00,61.66,61.69,61.62,61.64,40396.0,52.1219,52.1473,52.0881,52.105,40396.0
2020-10-16 13:10:00,61.63,61.65,61.59,61.6,31339.0,52.0966,52.1135,52.0628,52.0712,31339.0
2020-10-16 13:15:00,61.6,61.65,61.57,61.64,45918.0,52.0712,52.1135,52.0459,52.105,45918.0
2020-10-16 13:20:00,61.64,61.65,61.59,61.61,35490.0,52.105,52.1135,52.0628,52.0797,35490.0
2020-10-16 13:25:00,61.61,61.69,61.6,61.68,37115.0,52.0797,52.1473,52.0712,52.1388,37115.0
2020-10-16 13:30:00,61.68,61.68,61.61,61.66,51940.0,52.1388,52.1388,52.0797,52.1219,51940.0
2020-10-16 13:35:00,61.66,61.7,61.64,61.67,81959.0,52.1219,52.1557,52.105,52.1304,81959.0
2020-10-16 13:40:00,61.66,61.67,61.59,61.6,37267.0,52.1219,52.1304,52.0628,52.0712,37267.0
2020-10-16 13:45:00,61.61,61.63,61.59,61.62,35241.0,52.0797,52.0966,52.0628,52.0881,35241.0
2020-10-16 13:50:00,61.61,61.65,61.6,61.63,43007.0,52.0797,52.1135,52.0712,52.0966,43007.0
2020-10-16 13:55:00,61.62,61.67,61.6,61.63,39978.0,52.0881,52.1304,52.0712,52.0966,39978.0
2020-10-16 14:00:00,61.64,61.65,61.56,61.57,40462.0,52.105,52.1135,52.0374,52.0459,40462.0
2020-10-16 14:05:00,61.57,61.62,61.57,61.61,32153.0,52.0459,52.0881,52.0459,52.0797,32153.0
2020-10-16 14:10:00,61.61,61.68,61.59,61.67,30333.0,52.0797,52.1388,52.0628,52.1304,30333.0
2020-10-16 14:15:00,61.66,61.69,61.65,61.67,30735.0,52.1219,52.1473,52.1135,52.1304,30735.0
2020-10-16 14:20:00,61.66,61.66,61.62,61.65,40205.0,52.1219,52.1219,52.0881,52.1135,40205.0
2020-10-16 14:25:00,61.64,61.65,61.6,61.61,34247.0,52.105,52.1135,52.0712,52.0797,34247.0
2020-10-16 14:30:00,61.62,61.62,61.51,61.59,55520.0,52.0881,52.0881,51.9951,52.0628,55520.0
2020-10-16 14:35:00,61.59,61.59,61.55,61.57,33614.0,52.0628,52.0628,52.029,52.0459,33614.0
2020-10-16 14:40:00,61.57,61.57,61.5,61.51,42631.0,52.0459,52.0459,51.9867,51.9951,42631.0
2020-10-16 14:45:00,61.51,61.51,61.46,61.48,46763.0,51.9951,51.9951,51.9529,51.9698,46763.0
2020-10-16 14:50:00,61.48,61.55,61.47,61.54,41824.0,51.9698,52.029,51.9613,52.0205,41824.0
2020-10-16 14:55:00,61.55,61.61,61.51,61.61,49788.0,52.029,52.0797,51.9951,52.0797,49788.0
2020-10-16 15:00:00,61.61,61.61,61.5,61.55,79529.0,52.0797,52.0797,51.9867,52.029,79529.0
2020-10-16 15:05:00,61.55,61.57,61.51,61.53,48945.0,52.029,52.0459,51.9951,52.012,48945.0
2020-10-16 15:10:00,61.52,61.52,61.46,61.52,71362.0,52.0036,52.0036,51.9529,52.0036,71362.0
2020-10-16 15:15:00,61.51,61.63,61.5,61.63,241572.0,51.9951,52.0966,51.9867,52.0966,241572.0
2020-10-16 15:20:00,61.63,61.63,61.5,61.6,99279.0,52.0966,52.0966,51.9867,52.0712,99279.0
2020-10-16 15:25:00,61.61,61.63,61.57,61.62,88493.0,52.0797,52.0966,52.0459,52.0881,88493.0
2020-10-16 15:30:00,61.62,61.64,61.58,61.62,113017.0,52.0881,52.105,52.0543,52.0881,113017.0
2020-10-16 15:35:00,61.62,61.65,61.6,61.63,88000.0,52.0881,52.1135,52.0712,52.0966,88000.0
2020-10-16 15:40:00,61.63,61.64,61.58,61.63,147940.0,52.0966,52.105,52.0543,52.0966,147940.0
2020-10-16 15:45:00,61.63,61.66,61.55,61.55,163503.0,52.0966,52.1219,52.029,52.029,163503.0
2020-10-16 15:50:00,61.55,61.56,61.36,61.4,380440.0,52.029,52.0374,51.8683,51.9022,380440.0
2020-10-16 15:55:00,61.4,61.4,61.24,61.24,674984.0,51.9022,51.9022,51.7669,51.7669,674984.0
2020-10-19 09:30:00,61.8,62.13,61.61,62.1,325473.0,52.2403,52.5192,52.0797,52.4939,325473.0
2020-10-19 09:35:00,62.09,62.17,61.98,62.07,199893.0,52.4854,52.553,52.3924,52.4685,199893.0
2020-10-19 09:40:00,62.06,62.09,61.9,62.06,151567.0,52.4601,52.4854,52.3248,52.4601,151567.0
2020-10-19 09:45:00,62.06,62.17,61.94,62.12,80059.0,52.4601,52.553,52.3586,52.5108,80059.0
2020-10-19 09:50:00,62.13,62.25,62.12,62.22,100223.0,52.5192,52.6207,52.5108,52.5953,100223.0
2020-10-19 09:55:00,62.22,62.25,62.16,62.21,87014.0,52.5953,52.6207,52.5446,52.5869,87014.0
2020-10-19 10:00:00,62.21,62.35,62.18,62.3,207479.0,52.5869,52.7052,52.5615,52.6629,207479.0
2020-10-19 10:05:00,62.3,62.33,62.09,62.23,152839.0,52.6629,52.6883,52.4854,52.6038,152839.0
2020-10-19 10:10:00,62.22,62.22,62.16,62.21,109284.0,52.5953,52.5953,52.5446,52.5869,109284.0
2020-10-19 10:15:00,62.21,62.34,62.13,62.34,140153.0,52.5869,52.6967,52.5192,52.6967,140153.0
2020-10-19 10:20:00,62.34,62.42,62.27,62.28,278502.0,52.6967,52.7644,52.6376,52.646,278502.0
2020-10-19 10:25:00,62.27,62.31,62.09,62.14,97371.0,52.6376,52.6714,52.4854,52.5277,97371.0
2020-10-19 10:30:00,62.14,62.27,62.12,62.18,97877.0,52.5277,52.6376,52.5108,52.5615,97877.0
2020-10-19 10:35:00,62.19,62.19,61.92,61.96,83219.0,52.57,52.57,52.3417,52.3755,83219.0
2020-10-19 10:40:00,61.96,62.13,61.94,61.96,101656.0,52.3755,52.5192,52.3586,52.3755,101656.0
2020-10-19 10:45:00,61.93,62.03,61.88,61.91,167838.0,52.3502,52.4347,52.3079,52.3333,167838.0
2020-10-19 10:50:00,61.91,61.92,61.72,61.76,72175.0,52.3333,52.3417,52.1727,52.2065,72175.0
2020-10-19 10:55:00,61.76,61.9,61.72,61.77,85451.0,52.2065,52.3248,52.1727,52.2149,85451.0
2020-10-19 11:00:00,61.77,61.86,61.74,61.81,75637.0,52.2149,52.291,52.1896,52.2487,75637.0
2020-10-19 11:05:00,61.81,61.82,61.64,61.65,87782.0,52.2487,52.2572,52.105,52.1135,87782.0
2020-10-19 11:10:00,61.65,61.89,61.45,61.46,127735.0,52.1135,52.3164,51.9444,51.9529,127735.0
2020-10-19 11:15:00,61.48,61.52,61.34,61.34,223393.0,51.9698,52.0036,51.8514,51.8514,223393.0
2020-10-19 11:20:00,61.35,61.41,61.21,61.26,98924.0,51.8599,51.9106,51.7415,51.7838,98924.0
2020-10-19 11:25:00,61.25,61.33,61.23,61.28,83579.0,51.7754,51.843,51.7585,51.8007,83579.0
2020-10-19 11:30:00,61.29,61.3,61.19,61.26,73731.0,51.8092,51.8176,51.7246,51.7838,73731.0
2020-10-19 11:35:00,61.27,61.35,61.22,61.26,53627.0,51.7923,51.8599,51.75,51.7838,53627.0
2020-10-19 11:40:00,61.25,61.3,61.22,61.29,75747.0,51.7754,51.8176,51.75,51.8092,75747.0
2020-10-19 11:45:00,61.29,61.32,61.23,61.23,42829.0,51.8092,51.8345,51.7585,51.7585,42829.0
2020-10-19 11:50:00,61.23,61.28,61.22,61.23,41151.0,51.7585,51.8007,51.75,51.7585,41151.0
2020-10-19 11:55:00,61.24,61.25,61.09,61.12,177890.0,51.7669,51.7754,51.6401,51.6655,177890.0
2020-10-19 12:00:00,61.13,61.24,61.1,61.21,245971.0,51.6739,51.7669,51.6486,51.7415,245971.0
2020-10-19 12:05:00,61.2,61.27,61.19,61.23,42815.0,51.7331,51.7923,51.7246,51.7585,42815.0
2020-10-19 12:10:00,61.23,61.24,61.15,61.18,72438.0,51.7585,51.7669,51.6908,51.7162,72438.0
2020-10-19 12:15:00,61.17,61.22,61.15,61.19,71029.0,51.7077,51.75,51.6908,51.7246,71029.0
2020-10-19 12:20:00,61.2,61.24,61.14,61.15,48416.0,51.7331,51.7669,51.6824,51.6908,48416.0
2020-10-19 12:25:00,61.15,61.25,61.09,61.17,210038.0,51.6908,51.7754,51.6401,51.7077,210038.0
2020-10-19 12:30:00,61.16,61.33,61.15,61.21,507464.0,51.6993,51.843,51.6908,51.7415,507464.0
2020-10-19 12:35:00,61.22,61.27,61.2,61.25,105809.0,51.75,51.7923,51.7331,51.7754,105809.0
2020-10-19 12:40:00,61.24,61.27,61.23,61.27,96120.0,51.7669,51.7923,51.7585,51.7923,96120.0
2020-10-19 12:45:00,61.26,61.3,61.19,61.2,212706.0,51.7838,51.8176,51.7246,51.7331,212706.0
2020-10-19 12:50:00,61.2,61.26,61.17,61.19,280596.0,51.7331,51.7838,51.7077,51.7246,280596.0
2020-10-19 12:55:00,61.19,61.23,61.18,61.21,119813.0,51.7246,51.7585,51.7162,51.7415,119813.0
2020-10-19 13:00:00,61.21,61.26,61.2,61.22,71473.0,51.7415,51.7838,51.7331,51.75,71473.0
2020-10-19 13:05:00,61.21,61.29,61.2,61.22,60159.0,51.7415,51.8092,51.7331,51.75,60159.0
2020-10-19 13:10:00,61.21,61.25,61.2,61.23,39032.0,51.7415,51.7754,51.7331,51.7585,39032.0
2020-10-19 13:15:00,61.23,61.25,61.2,61.22,37943.0,51.7585,51.7754,51.7331,51.75,37943.0
2020-10-19 13:20:00,61.22,61.25,61.18,61.2,68615.0,51.75,51.7754,51.7162,51.7331,68615.0
2020-10-19 13:25:00,61.2,61.2,61.14,61.16,64131.0,51.7331,51.7331,51.6824,51.6993,64131.0
2020-10-19 13:30:00,61.16,61.17,61.02,61.04,56781.0,51.6993,51.7077,51.5809,51.5978,56781.0
2020-10-19 13:35:00,61.04,61.08,61.02,61.04,64269.0,51.5978,51.6317,51.5809,51.5978,64269.0
2020-10-19 13:40:00,61.03,61.04,60.96,61.0,57011.0,51.5894,51.5978,51.5302,51.564,57011.0
2020-10-19 13:45:00,61.0,61.05,60.97,61.03,64935.0,51.564,51.6063,51.5387,51.5894,64935.0
2020-10-19 13:50:00,61.02,61.03,60.94,60.96,46411.0,51.5809,51.5894,51.5133,51.5302,46411.0
2020-10-19 13:55:00,60.96,60.97,60.88,60.91,34985.0,51.5302,51.5387,51.4626,51.488,34985.0
2020-10-19 14:00:00,60.9,60.94,60.72,60.8,178895.0,51.4795,51.5133,51.3273,51.395,178895.0
2020-10-19 14:05:00,60.8,60.93,60.8,60.9,61804.0,51.395,51.5049,51.395,51.4795,61804.0
2020-10-19 14:10:00,60.9,61.0,60.9,60.96,165183.0,51.4795,51.564,51.4795,51.5302,165183.0
2020-10-19 14:15:00,60.96,61.08,60.95,61.08,50887.0,51.5302,51.6317,51.5218,51.6317,50887.0
2020-10-19 14:20:00,61.08,61.08,60.98,60.98,52452.0,51.6317,51.6317,51.5471,51.5471,52452.0
2020-10-19 14:25:00,60.98,61.01,60.96,60.98,45944.0,51.5471,51.5725,51.5302,51.5471,45944.0
2020-10-19 14:30:00,60.99,60.99,60.89,60.91,72020.0,51.5556,51.5556,51.471,51.488,72020.0
2020-10-19 14:35:00,60.91,60.91,60.81,60.82,45303.0,51.488,51.488,51.4034,51.4119,45303.0
2020-10-19 14:40:00,60.83,60.84,60.74,60.75,56951.0,51.4203,51.4288,51.3442,51.3527,56951.0
2020-10-19 14:45:00,60.75,60.76,60.68,60.7,50255.0,51.3527,51.3612,51.2935,51.3104,50255.0
2020-10-19 14:50:00,60.69,60.7,60.62,60.67,61767.0,51.302,51.3104,51.2428,51.2851,61767.0
2020-10-19 14:55:00,60.67,60.72,60.61,60.66,74892.0,51.2851,51.3273,51.2344,51.2766,74892.0
2020-10-19 15:00:00,60.66,60.72,60.5,60.6,85025.0,51.2766,51.3273,51.1414,51.2259,85025.0
2020-10-19 15:05:00,60.6,60.67,60.57,60.67,96215.0,51.2259,51.2851,51.2005,51.2851,96215.0
2020-10-19 15:10:00,60.66,60.71,60.6,60.67,58715.0,51.2766,51.3189,51.2259,51.2851,58715.0
2020-10-19 15:15:00,60.66,60.68,60.53,60.58,114501.0,51.2766,51.2935,51.1667,51.209,114501.0
2020-10-19 15:20:00,60.57,60.63,60.56,60.59,82421.0,51.2005,51.2513,51.1921,51.2175,82421.0
2020-10-19 15:25:00,60.59,60.66,60.58,60.65,90318.0,51.2175,51.2766,51.209,51.2682,90318.0
2020-10-19 15:30:00,60.65,60.81,60.65,60.79,105847.0,51.2682,51.4034,51.2682,51.3865,105847.0
2020-10-19 15:35:00,60.78,60.84,60.76,60.82,111120.0,51.3781,51.4288,51.3612,51.4119,111120.0
2020-10-19 15:40:00,60.81,60.82,60.72,60.73,102074.0,51.4034,51.4119,51.3273,51.3358,102074.0
2020-10-19 15:45:00,60.73,60.76,60.64,60.7,119787.0,51.3358,51.3612,51.2597,51.3104,119787.0
2020-10-19 15:50:00,60.69,60.71,60.6,60.63,164564.0,51.302,51.3189,51.2259,51.2513,164564.0
2020-10-19 15:55:00,60.63,60.78,60.62,60.77,420586.0,51.2513,51.3781,51.2428,51.3696,420586.0
2020-10-20 09:30:00,61.09,61.27,60.58,60.6,280367.0,51.6401,51.7923,51.209,51.2259,280367.0
2020-10-20 09:35:00,60.61,60.8,60.53,60.68,131336.0,51.2344,51.395,51.1667,51.2935,131336.0
2020-10-20 09:40:00,60.7,60.7,60.61,60.65,77201.0,51.3104,51.3104,51.2344,51.2682,77201.0
2020-10-20 09:45:00,60.65,60.83,60.63,60.83,130037.0,51.2682,51.4203,51.2513,51.4203,130037.0
2020-10-20 09:50:00,60.83,60.88,60.66,60.84,68372.0,51.4203,51.4626,51.2766,51.4288,68372.0
2020-10-20 09:55:00,60.83,60.88,60.71,60.86,68922.0,51.4203,51.4626,51.3189,51.4457,68922.0
2020-10-20 10:00:00,60.85,60.9,60.72,60.72,62186.0,51.4372,51.4795,51.3273,51.3273,62186.0
2020-10-20 10:05:00,60.72,60.75,60.68,60.73,48785.0,51.3273,51.3527,51.2935,51.3358,48785.0
2020-10-20 10:10:00,60.73,60.84,60.71,60.72,43873.0,51.3358,51.4288,51.3189,51.3273,43873.0
2020-10-20 10:15:00,60.73,60.79,60.59,60.62,56931.0,51.3358,51.3865,51.2175,51.2428,56931.0
2020-10-20 10:20:00,60.62,60.7,60.61,60.66,74758.0,51.2428,51.3104,51.2344,51.2766,74758.0
2020-10-20 10:25:00,60.68,60.74,60.62,60.65,48729.0,51.2935,51.3442,51.2428,51.2682,48729.0
2020-10-20 10:30:00,60.66,60.68,60.55,60.55,39622.0,51.2766,51.2935,51.1836,51.1836,39622.0
2020-10-20 10:35:00,60.55,60.67,60.54,60.65,75037.0,51.1836,51.2851,51.1752,51.2682,75037.0
2020-10-20 10:40:00,60.64,60.79,60.64,60.74,52199.0,51.2597,51.3865,51.2597,51.3442,52199.0
2020-10-20 10:45:00,60.74,60.77,60.64,60.69,40688.0,51.3442,51.3696,51.2597,51.302,40688.0
2020-10-20 10:50:00,60.69,60.78,60.69,60.77,38021.0,51.302,51.3781,51.302,51.3696,38021.0
2020-10-20 10:55:00,60.77,60.77,60.6,60.61,64623.0,51.3696,51.3696,51.2259,51.2344,64623.0
2020-10-20 11:00:00,60.61,60.67,60.54,60.6,65019.0,51.2344,51.2851,51.1752,51.2259,65019.0
2020-10-20 11:05:00,60.59,60.66,60.57,60.64,41357.0,51.2175,51.2766,51.2005,51.2597,41357.0
2020-10-20 11:10:00,60.64,60.7,60.64,60.67,55149.0,51.2597,51.3104,51.2597,51.2851,55149.0
2020-10-20 11:15:00,60.67,60.68,60.61,60.63,43601.0,51.2851,51.2935,51.2344,51.2513,43601.0
2020-10-20 11:20:00,60.64,60.71,60.62,60.69,46963.0,51.2597,51.3189,51.2428,51.302,46963.0
2020-10-20 11:25:00,60.69,60.72,60.64,60.65,48297.0,51.302,51.3273,51.2597,51.2682,48297.0
2020-10-20 11:30:00,60.65,60.66,60.6,60.65,37417.0,51.2682,51.2766,51.2259,51.2682,37417.0
2020-10-20 11:35:00,60.64,60.67,60.61,60.65,30115.0,51.2597,51.2851,51.2344,51.2682,30115.0
2020-10-20 11:40:00,60.65,60.76,60.65,60.73,37230.0,51.2682,51.3612,51.2682,51.3358,37230.0
2020-10-20 11:45:00,60.73,60.81,60.72,60.79,43113.0,51.3358,51.4034,51.3273,51.3865,43113.0
2020-10-20 11:50:00,60.79,60.81,60.74,60.8,24479.0,51.3865,51.4034,51.3442,51.395,24479.0
2020-10-20 11:55:00,60.8,60.81,60.76,60.8,29617.0,51.395,51.4034,51.3612,51.395,29617.0
2020-10-20 12:00:00,60.8,60.86,60.79,60.85,36415.0,51.395,51.4457,51.3865,51.4372,36415.0
2020-10-20 12:05:00,60.85,60.9,60.83,60.85,44137.0,51.4372,51.4795,51.4203,51.4372,44137.0
2020-10-20 12:10:00,60.84,60.85,60.8,60.82,34415.0,51.4288,51.4372,51.395,51.4119,34415.0
2020-10-20 12:15:00,60.82,60.85,60.79,60.84,30314.0,51.4119,51.4372,51.3865,51.4288,30314.0
2020-10-20 12:20:00,60.83,60.83,60.78,60.8,29539.0,51.4203,51.4203,51.3781,51.395,29539.0
2020-10-20 12:25:00,60.8,60.82,60.79,60.8,19527.0,51.395,51.4119,51.3865,51.395,19527.0
2020-10-20 12:30:00,60.8,61.02,60.77,61.01,69231.0,51.395,51.5809,51.3696,51.5725,69231.0
2020-10-20 12:35:00,61.02,61.1,60.93,60.96,98181.0,51.5809,51.6486,51.5049,51.5302,98181.0
2020-10-20 12:40:00,60.97,60.98,60.94,60.96,28283.0,51.5387,51.5471,51.5133,51.5302,28283.0
2020-10-20 12:45:00,60.97,60.99,60.88,60.89,30280.0,51.5387,51.5556,51.4626,51.471,30280.0
2020-10-20 12:50:00,60.88,60.91,60.84,60.87,25388.0,51.4626,51.488,51.4288,51.4541,25388.0
2020-10-20 12:55:00,60.87,60.89,60.85,60.88,30869.0,51.4541,51.471,51.4372,51.4626,30869.0
2020-10-20 13:00:00,60.89,60.91,60.87,60.9,21227.0,51.471,51.488,51.4541,51.4795,21227.0
2020-10-20 13:05:00,60.89,60.94,60.87,60.89,42930.0,51.471,51.5133,51.4541,51.471,42930.0
2020-10-20 13:10:00,60.89,61.01,60.89,60.94,36975.0,51.471,51.5725,51.471,51.5133,36975.0
2020-10-20 13:15:00,60.94,61.01,60.94,60.98,46573.0,51.5133,51.5725,51.5133,51.5471,46573.0
2020-10-20 13:20:00,60.97,61.06,60.96,61.04,109636.0,51.5387,51.6147,51.5302,51.5978,109636.0
2020-10-20 13:25:00,61.04,61.1,61.02,61.06,50296.0,51.5978,51.6486,51.5809,51.6147,50296.0
2020-10-20 13:30:00,61.06,61.09,60.98,61.04,41497.0,51.6147,51.6401,51.5471,51.5978,41497.0
2020-10-20 13:35:00,61.04,61.09,60.99,61.04,71394.0,51.5978,51.6401,51.5556,51.5978,71394.0
2020-10-20 13:40:00,61.03,61.1,61.02,61.05,58250.0,51.5894,51.6486,51.5809,51.6063,58250.0
2020-10-20 13:45:00,61.05,61.06,60.99,61.02,71985.0,51.6063,51.6147,51.5556,51.5809,71985.0
2020-10-20 13:50:00,61.02,61.04,60.97,60.98,37185.0,51.5809,51.5978,51.5387,51.5471,37185.0
2020-10-20 13:55:00,60.98,61.0,60.86,60.94,40175.0,51.5471,51.564,51.4457,51.5133,40175.0
2020-10-20 14:00:00,60.94,60.97,60.93,60.96,26914.0,51.5133,51.5387,51.5049,51.5302,26914.0
2020-10-20 14:05:00,60.96,61.0,60.9,60.95,46238.0,51.5302,51.564,51.4795,51.5218,46238.0
2020-10-20 14:10:00,60.95,61.0,60.93,60.99,30020.0,51.5218,51.564,51.5049,51.5556,30020.0
2020-10-20 14:15:00,61.0,61.04,60.99,61.02,45545.0,51.564,51.5978,51.5556,51.5809,45545.0
2020-10-20 14:20:00,61.03,61.05,60.95,61.01,38675.0,51.5894,51.6063,51.5218,51.5725,38675.0
2020-10-20 14:25:00,61.01,61.04,60.95,60.96,35285.0,51.5725,51.5978,51.5218,51.5302,35285.0
2020-10-20 14:30:00,60.96,61.04,60.95,61.0,46156.0,51.5302,51.5978,51.5218,51.564,46156.0
2020-10-20 14:35:00,60.99,61.01,60.96,60.99,64005.0,51.5556,51.5725,51.5302,51.5556,64005.0
2020-10-20 14:40:00,60.99,61.04,60.97,61.03,53774.0,51.5556,51.5978,51.5387,51.5894,53774.0
2020-10-20 14:45:00,61.02,61.02,60.97,61.0,72456.0,51.5809,51.5809,51.5387,51.564,72456.0
2020-10-20 14:50:00,61.01,61.01,60.98,60.99,57385.0,51.5725,51.5725,51.5471,51.5556,57385.0
2020-10-20 14:55:00,60.99,61.0,60.92,60.96,45091.0,51.5556,51.564,51.4964,51.5302,45091.0
2020-10-20 15:00:00,60.96,60.99,60.95,60.96,43234.0,51.5302,51.5556,51.5218,51.5302,43234.0
2020-10-20 15:05:00,60.95,60.96,60.8,60.82,89266.0,51.5218,51.5302,51.395,51.4119,89266.0
2020-10-20 15:10:00,60.82,60.82,60.65,60.75,91789.0,51.4119,51.4119,51.2682,51.3527,91789.0
2020-10-20 15:15:00,60.74,60.79,60.62,60.73,99530.0,51.3442,51.3865,51.2428,51.3358,99530.0
2020-10-20 15:20:00,60.72,60.84,60.65,60.83,75860.0,51.3273,51.4288,51.2682,51.4203,75860.0
2020-10-20 15:25:00,60.83,60.91,60.8,60.89,50733.0,51.4203,51.488,51.395,51.471,50733.0
2020-10-20 15:30:00,60.89,60.9,60.74,60.82,66979.0,51.471,51.4795,51.3442,51.4119,66979.0
2020-10-20 15:35:00,60.81,60.82,60.66,60.74,105710.0,51.4034,51.4119,51.2766,51.3442,105710.0
2020-10-20 15:40:00,60.75,60.92,60.75,60.86,111164.0,51.3527,51.4964,51.3527,51.4457,111164.0
2020-10-20 15:45:00,60.86,60.87,60.72,60.75,119231.0,51.4457,51.4541,51.3273,51.3527,119231.0
2020-10-20 15:50:00,60.74,60.83,60.69,60.79,160093.0,51.3442,51.4203,51.302,51.3865,160093.0
2020-10-20 15:55:00,60.8,60.81,60.64,60.64,371153.0,51.395,51.4034,51.2597,51.2597,371153.0
2020-10-21 09:30:00,60.39,60.75,60.26,60.5,255845.0,51.0484,51.3527,50.9385,51.1414,255845.0
2020-10-21 09:35:00,60.51,60.54,60.3,60.35,124691.0,51.1498,51.1752,50.9723,51.0146,124691.0
2020-10-21 09:40:00,60.35,60.5,60.34,60.47,108973.0,51.0146,51.1414,51.0061,51.116,108973.0
2020-10-21 09:45:00,60.46,60.55,60.44,60.48,73257.0,51.1076,51.1836,51.0907,51.1245,73257.0
2020-10-21 09:50:00,60.48,60.51,60.37,60.37,39649.0,51.1245,51.1498,51.0315,51.0315,39649.0
2020-10-21 09:55:00,60.38,60.43,60.26,60.32,58534.0,51.0399,51.0822,50.9385,50.9892,58534.0
2020-10-21 10:00:00,60.32,60.37,60.28,60.33,80141.0,50.9892,51.0315,50.9554,50.9977,80141.0
2020-10-21 10:05:00,60.33,60.44,60.33,60.41,65652.0,50.9977,51.0907,50.9977,51.0653,65652.0
2020-10-21 10:10:00,60.42,60.42,60.32,60.37,122335.0,51.0737,51.0737,50.9892,51.0315,122335.0
2020-10-21 10:15:00,60.37,60.39,60.32,60.35,45520.0,51.0315,51.0484,50.9892,51.0146,45520.0
2020-10-21 10:20:00,60.35,60.38,60.32,60.33,58822.0,51.0146,51.0399,50.9892,50.9977,58822.0
2020-10-21 10:25:00,60.32,60.33,60.28,60.31,47917.0,50.9892,50.9977,50.9554,50.9808,47917.0
2020-10-21 10:30:00,60.31,60.4,60.3,60.35,76590.0,50.9808,51.0568,50.9723,51.0146,76590.0
2020-10-21 10:35:00,60.35,60.37,60.32,60.36,33051.0,51.0146,51.0315,50.9892,51.023,33051.0
2020-10-21 10:40:00,60.36,60.4,60.35,60.37,54376.0,51.023,51.0568,51.0146,51.0315,54376.0
2020-10-21 10:45:00,60.38,60.43,60.37,60.37,59906.0,51.0399,51.0822,51.0315,51.0315,59906.0
2020-10-21 10:50:00,60.37,60.39,60.34,60.34,29938.0,51.0315,51.0484,51.0061,51.0061,29938.0
2020-10-21 10:55:00,60.35,60.45,60.34,60.38,46241.0,51.0146,51.0991,51.0061,51.0399,46241.0
2020-10-21 11:00:00,60.38,60.4,60.33,60.39,39005.0,51.0399,51.0568,50.9977,51.0484,39005.0
2020-10-21 11:05:00,60.4,60.4,60.36,60.39,53255.0,51.0568,51.0568,51.023,51.0484,53255.0
2020-10-21 11:10:00,60.39,60.39,60.28,60.3,70335.0,51.0484,51.0484,50.9554,50.9723,70335.0
2020-10-21 11:15:00,60.29,60.34,60.28,60.32,46690.0,50.9639,51.0061,50.9554,50.9892,46690.0
2020-10-21 11:20:00,60.33,60.33,60.28,60.32,36849.0,50.9977,50.9977,50.9554,50.9892,36849.0
2020-10-21 11:25:00,60.31,60.37,60.29,60.33,43688.0,50.9808,51.0315,50.9639,50.9977,43688.0
2020-10-21 11:30:00,60.33,60.46,60.32,60.4,48094.0,50.9977,51.1076,50.9892,51.0568,48094.0
2020-10-21 11:35:00,60.39,60.43,60.39,60.42,19390.0,51.0484,51.0822,51.0484,51.0737,19390.0
2020-10-21 11:40:00,60.42,60.42,60.37,60.39,28585.0,51.0737,51.0737,51.0315,51.0484,28585.0
2020-10-21 11:45:00,60.38,60.41,60.36,60.37,20710.0,51.0399,51.0653,51.023,51.0315,20710.0
2020-10-21 11:50:00,60.37,60.41,60.34,60.35,32565.0,51.0315,51.0653,51.0061,51.0146,32565.0
2020-10-21 11:55:00,60.35,60.37,60.23,60.25,49357.0,51.0146,51.0315,50.9131,50.93,49357.0
2020-10-21 12:00:00,60.26,60.39,60.26,60.38,27647.0,50.9385,51.0484,50.9385,51.0399,27647.0
2020-10-21 12:05:00,60.39,60.39,60.35,60.37,27844.0,51.0484,51.0484,51.0146,51.0315,27844.0
2020-10-21 12:10:00,60.36,60.37,60.29,60.37,33494.0,51.023,51.0315,50.9639,51.0315,33494.0
2020-10-21 12:15:00,60.37,60.37,60.28,60.31,27425.0,51.0315,51.0315,50.9554,50.9808,27425.0
2020-10-21 12:20:00,60.31,60.52,60.31,60.41,104731.0,50.9808,51.1583,50.9808,51.0653,104731.0
2020-10-21 12:25:00,60.41,60.42,60.28,60.32,55626.0,51.0653,51.0737,50.9554,50.9892,55626.0
2020-10-21 12:30:00,60.33,60.34,60.19,60.23,42406.0,50.9977,51.0061,50.8793,50.9131,42406.0
2020-10-21 12:35:00,60.23,60.27,60.2,60.27,37264.0,50.9131,50.947,50.8878,50.947,37264.0
2020-10-21 12:40:00,60.26,60.28,60.2,60.26,35538.0,50.9385,50.9554,50.8878,50.9385,35538.0
2020-10-21 12:45:00,60.26,60.27,60.14,60.16,43094.0,50.9385,50.947,50.8371,50.854,43094.0
2020-10-21 12:50:00,60.18,60.23,60.16,60.18,36949.0,50.8709,50.9131,50.854,50.8709,36949.0
2020-10-21 12:55:00,60.18,60.23,60.14,60.2,56912.0,50.8709,50.9131,50.8371,50.8878,56912.0
2020-10-21 13:00:00,60.19,60.27,60.18,60.27,37942.0,50.8793,50.947,50.8709,50.947,37942.0
2020-10-21 13:05:00,60.27,60.27,60.18,60.21,42042.0,50.947,50.947,50.8709,50.8962,42042.0
2020-10-21 13:10:00,60.22,60.23,60.19,60.22,36225.0,50.9047,50.9131,50.8793,50.9047,36225.0
2020-10-21 13:15:00,60.23,60.37,60.23,60.35,66667.0,50.9131,51.0315,50.9131,51.0146,66667.0
2020-10-21 13:20:00,60.35,60.35,60.28,60.32,19665.0,51.0146,51.0146,50.9554,50.9892,19665.0
2020-10-21 13:25:00,60.32,60.34,60.29,60.32,31422.0,50.9892,51.0061,50.9639,50.9892,31422.0
2020-10-21 13:30:00,60.33,60.37,60.31,60.34,41386.0,50.9977,51.0315,50.9808,51.0061,41386.0
2020-10-21 13:35:00,60.34,60.35,60.28,60.29,27328.0,51.0061,51.0146,50.9554,50.9639,27328.0
2020-10-21 13:40:00,60.3,60.35,60.29,60.34,21306.0,50.9723,51.0146,50.9639,51.0061,21306.0
2020-10-21 13:45:00,60.33,60.37,60.3,60.37,28903.0,50.9977,51.0315,50.9723,51.0315,28903.0
2020-10-21 13:50:00,60.37,60.42,60.35,60.37,42362.0,51.0315,51.0737,51.0146,51.0315,42362.0
2020-10-21 13:55:00,60.37,60.39,60.35,60.37,30221.0,51.0315,51.0484,51.0146,51.0315,30221.0
2020-10-21 14:00:00,60.38,60.43,60.33,60.36,66044.0,51.0399,51.0822,50.9977,51.023,66044.0
2020-10-21 14:05:00,60.36,60.39,60.34,60.38,40856.0,51.023,51.0484,51.0061,51.0399,40856.0
2020-10-21 14:10:00,60.37,60.42,60.36,60.37,57175.0,51.0315,51.0737,51.023,51.0315,57175.0
2020-10-21 14:15:00,60.37,60.4,60.37,60.39,18409.0,51.0315,51.0568,51.0315,51.0484,18409.0
2020-10-21 14:20:00,60.39,60.39,60.33,60.36,42315.0,51.0484,51.0484,50.9977,51.023,42315.0
2020-10-21 14:25:00,60.36,60.44,60.36,60.41,48323.0,51.023,51.0907,51.023,51.0653,48323.0
2020-10-21 14:30:00,60.42,60.42,60.38,60.4,48172.0,51.0737,51.0737,51.0399,51.0568,48172.0
2020-10-21 14:35:00,60.39,60.41,60.36,60.37,33298.0,51.0484,51.0653,51.023,51.0315,33298.0
2020-10-21 14:40:00,60.37,60.38,60.35,60.36,33700.0,51.0315,51.0399,51.0146,51.023,33700.0
2020-10-21 14:45:00,60.36,60.37,60.34,60.34,38961.0,51.023,51.0315,51.0061,51.0061,38961.0
2020-10-21 14:50:00,60.35,60.35,60.31,60.33,61377.0,51.0146,51.0146,50.9808,50.9977,61377.0
2020-10-21 14:55:00,60.34,60.36,60.33,60.34,31745.0,51.0061,51.023,50.9977,51.0061,31745.0
2020-10-21 15:00:00,60.35,60.37,60.3,60.3,68286.0,51.0146,51.0315,50.9723,50.9723,68286.0
2020-10-21 15:05:00,60.3,60.32,60.22,60.25,68524.0,50.9723,50.9892,50.9047,50.93,68524.0
2020-10-21 15:10:00,60.24,60.25,60.15,60.19,507965.0,50.9216,50.93,50.8455,50.8793,507965.0
2020-10-21 15:15:00,60.19,60.24,60.17,60.23,68691.0,50.8793,50.9216,50.8624,50.9131,68691.0
2020-10-21 15:20:00,60.24,60.31,60.23,60.28,47227.0,50.9216,50.9808,50.9131,50.9554,47227.0
2020-10-21 15:25:00,60.27,60.28,60.24,60.26,68230.0,50.947,50.9554,50.9216,50.9385,68230.0
2020-10-21 15:30:00,60.26,60.36,60.24,60.28,155684.0,50.9385,51.023,50.9216,50.9554,155684.0
2020-10-21 15:35:00,60.29,60.33,60.22,60.24,123072.0,50.9639,50.9977,50.9047,50.9216,123072.0
2020-10-21 15:40:00,60.23,60.26,60.06,60.07,121731.0,50.9131,50.9385,50.7694,50.7779,121731.0
2020-10-21 15:45:00,60.07,60.08,59.97,59.98,235470.0,50.7779,50.7863,50.6934,50.7018,235470.0
2020-10-21 15:50:00,59.98,60.1,59.95,60.1,233340.0,50.7018,50.8033,50.6765,50.8033,233340.0
2020-10-21 15:55:00,60.1,60.13,60.02,60.02,456963.0,50.8033,50.8286,50.7356,50.7356,456963.0
2020-10-22 09:30:00,59.98,60.27,59.95,60.25,142805.0,50.7018,50.947,50.6765,50.93,142805.0
2020-10-22 09:35:00,60.25,60.26,60.13,60.15,73051.0,50.93,50.9385,50.8286,50.8455,73051.0
2020-10-22 09:40:00,60.14,60.23,60.12,60.19,66630.0,50.8371,50.9131,50.8202,50.8793,66630.0
2020-10-22 09:45:00,60.19,60.31,60.16,60.23,141879.0,50.8793,50.9808,50.854,50.9131,141879.0
2020-10-22 09:50:00,60.23,60.27,60.21,60.26,53254.0,50.9131,50.947,50.8962,50.9385,53254.0
2020-10-22 09:55:00,60.26,60.34,60.25,60.31,50138.0,50.9385,51.0061,50.93,50.9808,50138.0
2020-10-22 10:00:00,60.32,60.37,60.27,60.36,32279.0,50.9892,51.0315,50.947,51.023,32279.0
2020-10-22 10:05:00,60.37,60.37,60.32,60.35,30219.0,51.0315,51.0315,50.9892,51.0146,30219.0
2020-10-22 10:10:00,60.36,60.37,60.29,60.36,47455.0,51.023,51.0315,50.9639,51.023,47455.0
2020-10-22 10:15:00,60.37,60.4,60.31,60.35,38654.0,51.0315,51.0568,50.9808,51.0146,38654.0
2020-10-22 10:20:00,60.34,60.35,60.21,60.23,53682.0,51.0061,51.0146,50.8962,50.9131,53682.0
2020-10-22 10:25:00,60.21,60.24,60.17,60.21,51189.0,50.8962,50.9216,50.8624,50.8962,51189.0
2020-10-22 10:30:00,60.22,60.24,60.2,60.22,37915.0,50.9047,50.9216,50.8878,50.9047,37915.0
2020-10-22 10:35:00,60.23,60.35,60.22,60.28,68843.0,50.9131,51.0146,50.9047,50.9554,68843.0
2020-10-22 10:40:00,60.28,60.28,60.17,60.18,65053.0,50.9554,50.9554,50.8624,50.8709,65053.0
2020-10-22 10:45:00,60.18,60.2,60.11,60.17,82964.0,50.8709,50.8878,50.8117,50.8624,82964.0
2020-10-22 10:50:00,60.17,60.32,60.14,60.21,129260.0,50.8624,50.9892,50.8371,50.8962,129260.0
2020-10-22 10:55:00,60.2,60.29,60.18,60.2,99921.0,50.8878,50.9639,50.8709,50.8878,99921.0
2020-10-22 11:00:00,60.2,60.28,60.18,60.22,81980.0,50.8878,50.9554,50.8709,50.9047,81980.0
2020-10-22 11:05:00,60.22,60.28,60.19,60.28,51048.0,50.9047,50.9554,50.8793,50.9554,51048.0
2020-10-22 11:10:00,60.3,60.38,60.29,60.38,39528.0,50.9723,51.0399,50.9639,51.0399,39528.0
2020-10-22 11:15:00,60.37,60.43,60.3,60.32,35044.0,51.0315,51.0822,50.9723,50.9892,35044.0
2020-10-22 11:20:00,60.33,60.39,60.31,60.37,32295.0,50.9977,51.0484,50.9808,51.0315,32295.0
2020-10-22 11:25:00,60.36,60.41,60.33,60.41,45671.0,51.023,51.0653,50.9977,51.0653,45671.0
2020-10-22 11:30:00,60.41,60.42,60.34,60.36,34655.0,51.0653,51.0737,51.0061,51.023,34655.0
2020-10-22 11:35:00,60.36,60.38,60.32,60.34,25397.0,51.023,51.0399,50.9892,51.0061,25397.0
2020-10-22 11:40:00,60.33,60.34,60.28,60.28,28641.0,50.9977,51.0061,50.9554,50.9554,28641.0
2020-10-22 11:45:00,60.28,60.29,60.24,60.26,27318.0,50.9554,50.9639,50.9216,50.9385,27318.0
2020-10-22 11:50:00,60.25,60.27,60.17,60.21,65860.0,50.93,50.947,50.8624,50.8962,65860.0
2020-10-22 11:55:00,60.21,60.29,60.17,60.27,41788.0,50.8962,50.9639,50.8624,50.947,41788.0
2020-10-22 12:00:00,60.28,60.33,60.18,60.21,75119.0,50.9554,50.9977,50.8709,50.8962,75119.0
2020-10-22 12:05:00,60.21,60.23,60.17,60.21,44931.0,50.8962,50.9131,50.8624,50.8962,44931.0
2020-10-22 12:10:00,60.21,60.26,60.2,60.21,39071.0,50.8962,50.9385,50.8878,50.8962,39071.0
2020-10-22 12:15:00,60.22,60.32,60.22,60.32,22280.0,50.9047,50.9892,50.9047,50.9892,22280.0
2020-10-22 12:20:00,60.32,60.38,60.31,60.36,27858.0,50.9892,51.0399,50.9808,51.023,27858.0
2020-10-22 12:25:00,60.37,60.37,60.27,60.27,36150.0,51.0315,51.0315,50.947,50.947,36150.0
2020-10-22 12:30:00,60.28,60.28,60.2,60.23,36207.0,50.9554,50.9554,50.8878,50.9131,36207.0
2020-10-22 12:35:00,60.24,60.25,60.21,60.22,33567.0,50.9216,50.93,50.8962,50.9047,33567.0
2020-10-22 12:40:00,60.22,60.28,60.21,60.28,18456.0,50.9047,50.9554,50.8962,50.9554,18456.0
2020-10-22 12:45:00,60.27,60.34,60.26,60.34,18665.0,50.947,51.0061,50.9385,51.0061,18665.0
2020-10-22 12:50:00,60.33,60.36,60.32,60.35,17180.0,50.9977,51.023,50.9892,51.0146,17180.0
2020-10-22 12:55:00,60.35,60.37,60.33,60.34,25945.0,51.0146,51.0315,50.9977,51.0061,25945.0
2020-10-22 13:00:00,60.34,60.36,60.33,60.35,25387.0,51.0061,51.023,50.9977,51.0146,25387.0
2020-10-22 13:05:00,60.35,60.4,60.33,60.4,50124.0,51.0146,51.0568,50.9977,51.0568,50124.0
2020-10-22 13:10:00,60.39,60.5,60.38,60.48,63951.0,51.0484,51.1414,51.0399,51.1245,63951.0
2020-10-22 13:15:00,60.48,60.5,60.4,60.41,36637.0,51.1245,51.1414,51.0568,51.0653,36637.0
2020-10-22 13:20:00,60.4,60.4,60.35,60.37,18857.0,51.0568,51.0568,51.0146,51.0315,18857.0
2020-10-22 13:25:00,60.38,60.38,60.32,60.33,47071.0,51.0399,51.0399,50.9892,50.9977,47071.0
2020-10-22 13:30:00,60.34,60.38,60.33,60.37,19592.0,51.0061,51.0399,50.9977,51.0315,19592.0
2020-10-22 13:35:00,60.37,60.39,60.35,60.39,19445.0,51.0315,51.0484,51.0146,51.0484,19445.0
2020-10-22 13:40:00,60.39,60.54,60.38,60.5,46856.0,51.0484,51.1752,51.0399,51.1414,46856.0
2020-10-22 13:45:00,60.5,60.53,60.45,60.51,32601.0,51.1414,51.1667,51.0991,51.1498,32601.0
2020-10-22 13:50:00,60.51,60.61,60.5,60.6,43860.0,51.1498,51.2344,51.1414,51.2259,43860.0
2020-10-22 13:55:00,60.6,60.63,60.58,60.63,23836.0,51.2259,51.2513,51.209,51.2513,23836.0
2020-10-22 14:00:00,60.63,60.66,60.6,60.63,58658.0,51.2513,51.2766,51.2259,51.2513,58658.0
2020-10-22 14:05:00,60.63,60.64,60.62,60.63,31667.0,51.2513,51.2597,51.2428,51.2513,31667.0
2020-10-22 14:10:00,60.62,60.68,60.6,60.67,44922.0,51.2428,51.2935,51.2259,51.2851,44922.0
2020-10-22 14:15:00,60.68,60.84,60.67,60.81,50194.0,51.2935,51.4288,51.2851,51.4034,50194.0
2020-10-22 14:20:00,60.81,60.84,60.77,60.84,115319.0,51.4034,51.4288,51.3696,51.4288,115319.0
2020-10-22 14:25:00,60.84,60.96,60.82,60.95,89009.0,51.4288,51.5302,51.4119,51.5218,89009.0
2020-10-22 14:30:00,60.96,60.98,60.91,60.96,137760.0,51.5302,51.5471,51.488,51.5302,137760.0
2020-10-22 14:35:00,60.95,61.01,60.9,60.92,74569.0,51.5218,51.5725,51.4795,51.4964,74569.0
2020-10-22 14:40:00,60.93,60.97,60.92,60.95,31891.0,51.5049,51.5387,51.4964,51.5218,31891.0
2020-10-22 14:45:00,60.94,61.0,60.91,60.92,46167.0,51.5133,51.564,51.488,51.4964,46167.0
2020-10-22 14:50:00,60.92,60.93,60.87,60.89,38111.0,51.4964,51.5049,51.4541,51.471,38111.0
2020-10-22 14:55:00,60.9,60.9,60.88,60.89,29922.0,51.4795,51.4795,51.4626,51.471,29922.0
2020-10-22 15:00:00,60.89,60.89,60.77,60.8,42395.0,51.471,51.471,51.3696,51.395,42395.0
2020-10-22 15:05:00,60.8,60.8,60.69,60.71,84180.0,51.395,51.395,51.302,51.3189,84180.0
2020-10-22 15:10:00,60.71,60.72,60.69,60.71,64573.0,51.3189,51.3273,51.302,51.3189,64573.0
2020-10-22 15:15:00,60.71,60.74,60.68,60.71,83040.0,51.3189,51.3442,51.2935,51.3189,83040.0
2020-10-22 15:20:00,60.71,60.75,60.7,60.74,52043.0,51.3189,51.3527,51.3104,51.3442,52043.0
2020-10-22 15:25:00,60.73,60.82,60.64,60.82,158790.0,51.3358,51.4119,51.2597,51.4119,158790.0
2020-10-22 15:30:00,60.81,60.86,60.78,60.85,60659.0,51.4034,51.4457,51.3781,51.4372,60659.0
2020-10-22 15:35:00,60.86,60.94,60.82,60.82,224108.0,51.4457,51.5133,51.4119,51.4119,224108.0
2020-10-22 15:40:00,60.83,60.87,60.78,60.79,186120.0,51.4203,51.4541,51.3781,51.3865,186120.0
2020-10-22 15:45:00,60.79,60.8,60.74,60.76,142013.0,51.3865,51.395,51.3442,51.3612,142013.0
2020-10-22 15:50:00,60.76,60.87,60.75,60.87,253185.0,51.3612,51.4541,51.3527,51.4541,253185.0
2020-10-22 15:55:00,60.88,60.88,60.68,60.76,521653.0,51.4626,51.4626,51.2935,51.3612,521653.0
2020-10-23 09:30:00,60.83,61.09,60.78,60.98,171758.0,51.4203,51.6401,51.3781,51.5471,171758.0
2020-10-23 09:35:00,60.97,61.02,60.83,60.86,61729.0,51.5387,51.5809,51.4203,51.4457,61729.0
2020-10-23 09:40:00,60.85,60.91,60.8,60.88,52877.0,51.4372,51.488,51.395,51.4626,52877.0
2020-10-23 09:45:00,60.88,60.93,60.86,60.91,72265.0,51.4626,51.5049,51.4457,51.488,72265.0
2020-10-23 09:50:00,60.92,61.06,60.9,61.04,89375.0,51.4964,51.6147,51.4795,51.5978,89375.0
2020-10-23 09:55:00,61.04,61.15,61.04,61.15,66799.0,51.5978,51.6908,51.5978,51.6908,66799.0
2020-10-23 10:00:00,61.15,61.22,61.07,61.08,88778.0,51.6908,51.75,51.6232,51.6317,88778.0
2020-10-23 10:05:00,61.07,61.14,61.03,61.1,91035.0,51.6232,51.6824,51.5894,51.6486,91035.0
2020-10-23 10:10:00,61.09,61.09,60.99,61.05,52000.0,51.6401,51.6401,51.5556,51.6063,52000.0
2020-10-23 10:15:00,61.04,61.05,60.84,60.88,44747.0,51.5978,51.6063,51.4288,51.4626,44747.0
2020-10-23 10:20:00,60.86,60.93,60.86,60.9,29769.0,51.4457,51.5049,51.4457,51.4795,29769.0
2020-10-23 10:25:00,60.91,60.95,60.86,60.87,33310.0,51.488,51.5218,51.4457,51.4541,33310.0
2020-10-23 10:30:00,60.86,60.87,60.77,60.79,88259.0,51.4457,51.4541,51.3696,51.3865,88259.0
2020-10-23 10:35:00,60.79,60.86,60.78,60.82,115233.0,51.3865,51.4457,51.3781,51.4119,115233.0
2020-10-23 10:40:00,60.82,60.9,60.79,60.9,66568.0,51.4119,51.4795,51.3865,51.4795,66568.0
2020-10-23 10:45:00,60.9,60.96,60.88,60.91,139689.0,51.4795,51.5302,51.4626,51.488,139689.0
2020-10-23 10:50:00,60.91,60.92,60.71,60.72,63121.0,51.488,51.4964,51.3189,51.3273,63121.0
2020-10-23 10:55:00,60.72,60.88,60.71,60.87,56136.0,51.3273,51.4626,51.3189,51.4541,56136.0
2020-10-23 11:00:00,60.87,60.89,60.73,60.73,62457.0,51.4541,51.471,51.3358,51.3358,62457.0
2020-10-23 11:05:00,60.73,60.74,60.65,60.72,66852.0,51.3358,51.3442,51.2682,51.3273,66852.0
2020-10-23 11:10:00,60.73,60.79,60.69,60.78,31834.0,51.3358,51.3865,51.302,51.3781,31834.0
2020-10-23 11:15:00,60.78,60.8,60.73,60.77,40816.0,51.3781,51.395,51.3358,51.3696,40816.0
2020-10-23 11:20:00,60.77,60.79,60.64,60.66,39790.0,51.3696,51.3865,51.2597,51.2766,39790.0
2020-10-23 11:25:00,60.66,60.71,60.66,60.68,35118.0,51.2766,51.3189,51.2766,51.2935,35118.0
2020-10-23 11:30:00,60.68,60.72,60.65,60.72,41014.0,51.2935,51.3273,51.2682,51.3273,41014.0
2020-10-23 11:35:00,60.72,60.74,60.7,60.71,32000.0,51.3273,51.3442,51.3104,51.3189,32000.0
2020-10-23 11:40:00,60.71,60.71,60.61,60.63,38695.0,51.3189,51.3189,51.2344,51.2513,38695.0
2020-10-23 11:45:00,60.63,60.67,60.56,60.6,37933.0,51.2513,51.2851,51.1921,51.2259,37933.0
2020-10-23 11:50:00,60.61,60.61,60.55,60.58,31963.0,51.2344,51.2344,51.1836,51.209,31963.0
2020-10-23 11:55:00,60.58,60.62,60.55,60.6,44253.0,51.209,51.2428,51.1836,51.2259,44253.0
2020-10-23 12:00:00,60.6,60.63,60.59,60.6,35992.0,51.2259,51.2513,51.2175,51.2259,35992.0
2020-10-23 12:05:00,60.6,60.6,60.51,60.52,35042.0,51.2259,51.2259,51.1498,51.1583,35042.0
2020-10-23 12:10:00,60.52,60.55,60.47,60.47,47694.0,51.1583,51.1836,51.116,51.116,47694.0
2020-10-23 12:15:00,60.47,60.51,60.36,60.43,83699.0,51.116,51.1498,51.023,51.0822,83699.0
2020-10-23 12:20:00,60.44,60.44,60.31,60.39,45333.0,51.0907,51.0907,50.9808,51.0484,45333.0
2020-10-23 12:25:00,60.38,60.42,60.37,60.4,18181.0,51.0399,51.0737,51.0315,51.0568,18181.0
2020-10-23 12:30:00,60.39,60.4,60.35,60.35,37049.0,51.0484,51.0568,51.0146,51.0146,37049.0
2020-10-23 12:35:00,60.36,60.36,60.27,60.29,53345.0,51.023,51.023,50.947,50.9639,53345.0
2020-10-23 12:40:00,60.29,60.29,60.22,60.27,47477.0,50.9639,50.9639,50.9047,50.947,47477.0
2020-10-23 12:45:00,60.27,60.32,60.23,60.31,31929.0,50.947,50.9892,50.9131,50.9808,31929.0
2020-10-23 12:50:00,60.32,60.33,60.27,60.3,33012.0,50.9892,50.9977,50.947,50.9723,33012.0
2020-10-23 12:55:00,60.29,60.31,60.19,60.23,43629.0,50.9639,50.9808,50.8793,50.9131,43629.0
2020-10-23 13:00:00,60.23,60.29,60.22,60.28,29601.0,50.9131,50.9639,50.9047,50.9554,29601.0
2020-10-23 13:05:00,60.28,60.3,60.26,60.29,13712.0,50.9554,50.9723,50.9385,50.9639,13712.0
2020-10-23 13:10:00,60.28,60.3,60.26,60.27,24526.0,50.9554,50.9723,50.9385,50.947,24526.0
2020-10-23 13:15:00,60.27,60.29,60.25,60.26,25633.0,50.947,50.9639,50.93,50.9385,25633.0
2020-10-23 13:20:00,60.25,60.34,60.25,60.32,21035.0,50.93,51.0061,50.93,50.9892,21035.0
2020-10-23 13:25:00,60.32,60.33,60.29,60.3,20756.0,50.9892,50.9977,50.9639,50.9723,20756.0
2020-10-23 13:30:00,60.31,60.32,60.25,60.26,24402.0,50.9808,50.9892,50.93,50.9385,24402.0
2020-10-23 13:35:00,60.26,60.29,60.25,60.28,24180.0,50.9385,50.9639,50.93,50.9554,24180.0
2020-10-23 13:40:00,60.28,60.29,60.25,60.27,44262.0,50.9554,50.9639,50.93,50.947,44262.0
2020-10-23 13:45:00,60.28,60.28,60.24,60.25,52564.0,50.9554,50.9554,50.9216,50.93,52564.0
2020-10-23 13:50:00,60.25,60.3,60.24,60.27,34492.0,50.93,50.9723,50.9216,50.947,34492.0
2020-10-23 13:55:00,60.27,60.33,60.26,60.31,24888.0,50.947,50.9977,50.9385,50.9808,24888.0
2020-10-23 14:00:00,60.31,60.33,60.29,60.32,60162.0,50.9808,50.9977,50.9639,50.9892,60162.0
2020-10-23 14:05:00,60.32,60.37,60.31,60.34,36053.0,50.9892,51.0315,50.9808,51.0061,36053.0
2020-10-23 14:10:00,60.35,60.35,60.29,60.3,33125.0,51.0146,51.0146,50.9639,50.9723,33125.0
2020-10-23 14:15:00,60.29,60.38,60.28,60.34,44711.0,50.9639,51.0399,50.9554,51.0061,44711.0
2020-10-23 14:20:00,60.34,60.39,60.32,60.39,39469.0,51.0061,51.0484,50.9892,51.0484,39469.0
2020-10-23 14:25:00,60.39,60.41,60.36,60.4,27032.0,51.0484,51.0653,51.023,51.0568,27032.0
2020-10-23 14:30:00,60.4,60.41,60.33,60.35,55791.0,51.0568,51.0653,50.9977,51.0146,55791.0
2020-10-23 14:35:00,60.35,60.35,60.29,60.3,73398.0,51.0146,51.0146,50.9639,50.9723,73398.0
2020-10-23 14:40:00,60.31,60.33,60.29,60.3,86642.0,50.9808,50.9977,50.9639,50.9723,86642.0
2020-10-23 14:45:00,60.3,60.31,60.25,60.3,112060.0,50.9723,50.9808,50.93,50.9723,112060.0
2020-10-23 14:50:00,60.3,60.42,60.3,60.4,38392.0,50.9723,51.0737,50.9723,51.0568,38392.0
2020-10-23 14:55:00,60.41,60.45,60.4,60.45,35077.0,51.0653,51.0991,51.0568,51.0991,35077.0
2020-10-23 15:00:00,60.45,60.46,60.4,60.42,36998.0,51.0991,51.1076,51.0568,51.0737,36998.0
2020-10-23 15:05:00,60.41,60.42,60.39,60.41,167196.0,51.0653,51.0737,51.0484,51.0653,167196.0
2020-10-23 15:10:00,60.41,60.42,60.39,60.4,60232.0,51.0653,51.0737,51.0484,51.0568,60232.0
2020-10-23 15:15:00,60.4,60.4,60.37,60.39,48442.0,51.0568,51.0568,51.0315,51.0484,48442.0
2020-10-23 15:20:00,60.39,60.4,60.35,60.36,47005.0,51.0484,51.0568,51.0146,51.023,47005.0
2020-10-23 15:25:00,60.35,60.38,60.34,60.38,58005.0,51.0146,51.0399,51.0061,51.0399,58005.0
2020-10-23 15:30:00,60.38,60.41,60.33,60.38,78478.0,51.0399,51.0653,50.9977,51.0399,78478.0
2020-10-23 15:35:00,60.39,60.39,60.33,60.33,99152.0,51.0484,51.0484,50.9977,50.9977,99152.0
2020-10-23 15:40:00,60.33,60.34,60.29,60.3,190852.0,50.9977,51.0061,50.9639,50.9723,190852.0
2020-10-23 15:45:00,60.29,60.29,60.25,60.27,260261.0,50.9639,50.9639,50.93,50.947,260261.0
2020-10-23 15:50:00,60.27,60.27,60.09,60.1,588022.0,50.947,50.947,50.7948,50.8033,588022.0
2020-10-23 15:55:00,60.11,60.19,60.07,60.13,609734.0,50.8117,50.8793,50.7779,50.8286,609734.0
2020-10-26 09:30:00,59.82,60.14,59.72,60.04,180599.0,50.5666,50.8371,50.482,50.7525,180599.0
2020-10-26 09:35:00,60.02,60.02,59.71,59.76,65377.0,50.7356,50.7356,50.4736,50.5158,65377.0
2020-10-26 09:40:00,59.75,59.76,59.55,59.61,68819.0,50.5074,50.5158,50.3383,50.389,68819.0
2020-10-26 09:45:00,59.6,59.63,59.44,59.44,74054.0,50.3806,50.406,50.2453,50.2453,74054.0
2020-10-26 09:50:00,59.45,59.6,59.44,59.52,52719.0,50.2538,50.3806,50.2453,50.313,52719.0
2020-10-26 09:55:00,59.52,59.65,59.45,59.47,57900.0,50.313,50.4229,50.2538,50.2707,57900.0
2020-10-26 10:00:00,59.46,59.5,59.4,59.44,62623.0,50.2623,50.2961,50.2115,50.2453,62623.0
2020-10-26 10:05:00,59.45,59.45,59.33,59.36,99360.0,50.2538,50.2538,50.1524,50.1777,99360.0
2020-10-26 10:10:00,59.37,59.4,59.32,59.38,96477.0,50.1862,50.2115,50.1439,50.1946,96477.0
2020-10-26 10:15:00,59.38,59.38,59.27,59.32,63187.0,50.1946,50.1946,50.1016,50.1439,63187.0
2020-10-26 10:20:00,59.33,59.38,59.27,59.3,62297.0,50.1524,50.1946,50.1016,50.127,62297.0
2020-10-26 10:25:00,59.3,59.41,59.3,59.31,58028.0,50.127,50.22,50.127,50.1355,58028.0
2020-10-26 10:30:00,59.3,59.31,59.13,59.25,88469.0,50.127,50.1355,49.9833,50.0847,88469.0
2020-10-26 10:35:00,59.24,59.26,59.2,59.25,70479.0,50.0763,50.0932,50.0425,50.0847,70479.0
2020-10-26 10:40:00,59.26,59.3,59.16,59.22,95142.0,50.0932,50.127,50.0087,50.0594,95142.0
2020-10-26 10:45:00,59.21,59.24,59.13,59.17,64013.0,50.0509,50.0763,49.9833,50.0171,64013.0
2020-10-26 10:50:00,59.17,59.23,59.1,59.17,52007.0,50.0171,50.0678,49.9579,50.0171,52007.0
2020-10-26 10:55:00,59.18,59.24,59.15,59.19,71998.0,50.0256,50.0763,50.0002,50.034,71998.0
2020-10-26 11:00:00,59.2,59.21,59.11,59.15,82985.0,50.0425,50.0509,49.9664,50.0002,82985.0
2020-10-26 11:05:00,59.15,59.19,59.1,59.16,59397.0,50.0002,50.034,49.9579,50.0087,59397.0
2020-10-26 11:10:00,59.17,59.25,59.16,59.21,53980.0,50.0171,50.0847,50.0087,50.0509,53980.0
2020-10-26 11:15:00,59.2,59.2,59.08,59.09,74565.0,50.0425,50.0425,49.941,49.9495,74565.0
2020-10-26 11:20:00,59.09,59.17,59.08,59.16,103378.0,49.9495,50.0171,49.941,50.0087,103378.0
2020-10-26 11:25:00,59.16,59.22,59.13,59.17,121125.0,50.0087,50.0594,49.9833,50.0171,121125.0
2020-10-26 11:30:00,59.16,59.21,59.13,59.14,79177.0,50.0087,50.0509,49.9833,49.9918,79177.0
2020-10-26 11:35:00,59.13,59.28,59.12,59.26,45733.0,49.9833,50.1101,49.9748,50.0932,45733.0
2020-10-26 11:40:00,59.25,59.31,59.22,59.31,60315.0,50.0847,50.1355,50.0594,50.1355,60315.0
2020-10-26 11:45:00,59.3,59.32,59.24,59.28,47722.0,50.127,50.1439,50.0763,50.1101,47722.0
2020-10-26 11:50:00,59.27,59.27,59.15,59.19,56286.0,50.1016,50.1016,50.0002,50.034,56286.0
2020-10-26 11:55:00,59.17,59.24,59.15,59.16,93025.0,50.0171,50.0763,50.0002,50.0087,93025.0
2020-10-26 12:00:00,59.15,59.18,59.12,59.15,65590.0,50.0002,50.0256,49.9748,50.0002,65590.0
2020-10-26 12:05:00,59.14,59.19,59.13,59.15,108780.0,49.9918,50.034,49.9833,50.0002,108780.0
2020-10-26 12:10:00,59.14,59.19,59.12,59.17,73335.0,49.9918,50.034,49.9748,50.0171,73335.0
2020-10-26 12:15:00,59.18,59.21,59.14,59.16,70278.0,50.0256,50.0509,49.9918,50.0087,70278.0
2020-10-26 12:20:00,59.16,59.3,59.13,59.3,78423.0,50.0087,50.127,49.9833,50.127,78423.0
2020-10-26 12:25:00,59.3,59.32,59.24,59.3,48540.0,50.127,50.1439,50.0763,50.127,48540.0
2020-10-26 12:30:00,59.3,59.31,59.14,59.2,73868.0,50.127,50.1355,49.9918,50.0425,73868.0
2020-10-26 12:35:00,59.19,59.2,59.13,59.14,48394.0,50.034,50.0425,49.9833,49.9918,48394.0
2020-10-26 12:40:00,59.13,59.16,59.11,59.15,53561.0,49.9833,50.0087,49.9664,50.0002,53561.0
2020-10-26 12:45:00,59.15,59.26,59.1,59.25,73897.0,50.0002,50.0932,49.9579,50.0847,73897.0
2020-10-26 12:50:00,59.26,59.35,59.22,59.34,65419.0,50.0932,50.1693,50.0594,50.1608,65419.0
2020-10-26 12:55:00,59.34,59.34,59.26,59.3,32627.0,50.1608,50.1608,50.0932,50.127,32627.0
2020-10-26 13:00:00,59.3,59.33,59.26,59.3,26913.0,50.127,50.1524,50.0932,50.127,26913.0
2020-10-26 13:05:00,59.31,59.39,59.27,59.38,57330.0,50.1355,50.2031,50.1016,50.1946,57330.0
2020-10-26 13:10:00,59.39,59.41,59.3,59.3,40573.0,50.2031,50.22,50.127,50.127,40573.0
2020-10-26 13:15:00,59.31,59.31,59.19,59.2,46119.0,50.1355,50.1355,50.034,50.0425,46119.0
2020-10-26 13:20:00,59.2,59.22,59.13,59.14,47369.0,50.0425,50.0594,49.9833,49.9918,47369.0
2020-10-26 13:25:00,59.14,59.18,59.12,59.13,60763.0,49.9918,50.0256,49.9748,49.9833,60763.0
2020-10-26 13:30:00,59.13,59.14,59.03,59.09,53338.0,49.9833,49.9918,49.8988,49.9495,53338.0
2020-10-26 13:35:00,59.08,59.14,59.04,59.11,44042.0,49.941,49.9918,49.9072,49.9664,44042.0
2020-10-26 13:40:00,59.11,59.17,59.09,59.16,55682.0,49.9664,50.0171,49.9495,50.0087,55682.0
2020-10-26 13:45:00,59.16,59.26,59.14,59.2,87393.0,50.0087,50.0932,49.9918,50.0425,87393.0
2020-10-26 13:50:00,59.2,59.27,59.17,59.27,63755.0,50.0425,50.1016,50.0171,50.1016,63755.0
2020-10-26 13:55:00,59.26,59.28,59.2,59.26,41454.0,50.0932,50.1101,50.0425,50.0932,41454.0
2020-10-26 14:00:00,59.27,59.29,59.22,59.29,30301.0,50.1016,50.1185,50.0594,50.1185,30301.0
2020-10-26 14:05:00,59.29,59.35,59.25,59.31,60450.0,50.1185,50.1693,50.0847,50.1355,60450.0
2020-10-26 14:10:00,59.31,59.33,59.27,59.29,56865.0,50.1355,50.1524,50.1016,50.1185,56865.0
2020-10-26 14:15:00,59.3,59.41,59.29,59.38,59670.0,50.127,50.22,50.1185,50.1946,59670.0
2020-10-26 14:20:00,59.37,59.46,59.33,59.43,49472.0,50.1862,50.2623,50.1524,50.2369,49472.0
2020-10-26 14:25:00,59.42,59.55,59.39,59.54,52211.0,50.2284,50.3383,50.2031,50.3299,52211.0
2020-10-26 14:30:00,59.54,59.54,59.45,59.52,43525.0,50.3299,50.3299,50.2538,50.313,43525.0
2020-10-26 14:35:00,59.52,59.54,59.43,59.44,43893.0,50.313,50.3299,50.2369,50.2453,43893.0
2020-10-26 14:40:00,59.43,59.51,59.41,59.47,53432.0,50.2369,50.3045,50.22,50.2707,53432.0
2020-10-26 14:45:00,59.47,59.47,59.4,59.41,28101.0,50.2707,50.2707,50.2115,50.22,28101.0
2020-10-26 14:50:00,59.41,59.48,59.4,59.45,49262.0,50.22,50.2792,50.2115,50.2538,49262.0
2020-10-26 14:55:00,59.45,59.51,59.44,59.49,38197.0,50.2538,50.3045,50.2453,50.2876,38197.0
2020-10-26 15:00:00,59.49,59.53,59.48,59.51,46440.0,50.2876,50.3214,50.2792,50.3045,46440.0
2020-10-26 15:05:00,59.51,59.52,59.41,59.43,43019.0,50.3045,50.313,50.22,50.2369,43019.0
2020-10-26 15:10:00,59.44,59.48,59.39,59.4,129078.0,50.2453,50.2792,50.2031,50.2115,129078.0
2020-10-26 15:15:00,59.4,59.44,59.37,59.4,44753.0,50.2115,50.2453,50.1862,50.2115,44753.0
2020-10-26 15:20:00,59.41,59.55,59.41,59.51,61083.0,50.22,50.3383,50.22,50.3045,61083.0
2020-10-26 15:25:00,59.51,59.56,59.48,59.49,42219.0,50.3045,50.3468,50.2792,50.2876,42219.0
2020-10-26 15:30:00,59.48,59.6,59.47,59.55,89123.0,50.2792,50.3806,50.2707,50.3383,89123.0
2020-10-26 15:35:00,59.55,59.57,59.42,59.48,83829.0,50.3383,50.3552,50.2284,50.2792,83829.0
2020-10-26 15:40:00,59.48,59.52,59.4,59.49,110918.0,50.2792,50.313,50.2115,50.2876,110918.0
2020-10-26 15:45:00,59.5,59.5,59.37,59.4,132148.0,50.2961,50.2961,50.1862,50.2115,132148.0
2020-10-26 15:50:00,59.4,59.53,59.37,59.48,166872.0,50.2115,50.3214,50.1862,50.2792,166872.0
2020-10-26 15:55:00,59.48,59.68,59.48,59.68,526516.0,50.2792,50.4482,50.2792,50.4482,526516.0
2020-10-27 09:30:00,59.26,59.72,59.26,59.69,300013.0,50.0932,50.482,50.0932,50.4567,300013.0
2020-10-27 09:35:00,59.7,59.84,59.41,59.44,90528.0,50.4651,50.5835,50.22,50.2453,90528.0
2020-10-27 09:40:00,59.44,59.51,59.32,59.4,74396.0,50.2453,50.3045,50.1439,50.2115,74396.0
2020-10-27 09:45:00,59.4,59.54,59.38,59.49,60378.0,50.2115,50.3299,50.1946,50.2876,60378.0
2020-10-27 09:50:00,59.48,59.51,59.34,59.51,47034.0,50.2792,50.3045,50.1608,50.3045,47034.0
2020-10-27 09:55:00,59.51,59.53,59.41,59.46,61542.0,50.3045,50.3214,50.22,50.2623,61542.0
2020-10-27 10:00:00,59.47,59.47,59.25,59.26,417893.0,50.2707,50.2707,50.0847,50.0932,417893.0
2020-10-27 10:05:00,59.27,59.5,59.26,59.41,122436.0,50.1016,50.2961,50.0932,50.22,122436.0
2020-10-27 10:10:00,59.4,59.42,59.31,59.33,38137.0,50.2115,50.2284,50.1355,50.1524,38137.0
2020-10-27 10:15:00,59.34,59.37,59.28,59.29,63636.0,50.1608,50.1862,50.1101,50.1185,63636.0
2020-10-27 10:20:00,59.29,59.29,59.16,59.2,110904.0,50.1185,50.1185,50.0087,50.0425,110904.0
2020-10-27 10:25:00,59.22,59.31,59.17,59.28,70184.0,50.0594,50.1355,50.0171,50.1101,70184.0
2020-10-27 10:30:00,59.28,59.43,59.27,59.43,86230.0,50.1101,50.2369,50.1016,50.2369,86230.0
2020-10-27 10:35:00,59.43,59.54,59.38,59.5,98046.0,50.2369,50.3299,50.1946,50.2961,98046.0
2020-10-27 10:40:00,59.49,59.49,59.25,59.27,77452.0,50.2876,50.2876,50.0847,50.1016,77452.0
2020-10-27 10:45:00,59.28,59.34,59.26,59.3,44157.0,50.1101,50.1608,50.0932,50.127,44157.0
2020-10-27 10:50:00,59.3,59.32,59.1,59.15,60222.0,50.127,50.1439,49.9579,50.0002,60222.0
2020-10-27 10:55:00,59.18,59.23,59.13,59.15,39875.0,50.0256,50.0678,49.9833,50.0002,39875.0
2020-10-27 11:00:00,59.16,59.23,59.15,59.18,48804.0,50.0087,50.0678,50.0002,50.0256,48804.0
2020-10-27 11:05:00,59.19,59.28,59.19,59.23,56593.0,50.034,50.1101,50.034,50.0678,56593.0
2020-10-27 11:10:00,59.22,59.22,59.08,59.12,78051.0,50.0594,50.0594,49.941,49.9748,78051.0
2020-10-27 11:15:00,59.12,59.12,58.98,59.0,154254.0,49.9748,49.9748,49.8565,49.8734,154254.0
2020-10-27 11:20:00,59.01,59.03,58.95,59.02,100061.0,49.8819,49.8988,49.8311,49.8903,100061.0
2020-10-27 11:25:00,59.01,59.02,58.95,58.99,78559.0,49.8819,49.8903,49.8311,49.865,78559.0
2020-10-27 11:30:00,58.99,59.01,58.95,58.98,73706.0,49.865,49.8819,49.8311,49.8565,73706.0
2020-10-27 11:35:00,58.98,59.01,58.96,58.98,45952.0,49.8565,49.8819,49.8396,49.8565,45952.0
2020-10-27 11:40:00,58.98,59.03,58.97,59.01,47565.0,49.8565,49.8988,49.848,49.8819,47565.0
2020-10-27 11:45:00,59.01,59.08,58.99,59.01,145890.0,49.8819,49.941,49.865,49.8819,145890.0
2020-10-27 11:50:00,59.01,59.09,58.98,59.08,211701.0,49.8819,49.9495,49.8565,49.941,211701.0
2020-10-27 11:55:00,59.07,59.08,58.99,59.02,124365.0,49.9326,49.941,49.865,49.8903,124365.0
2020-10-27 12:00:00,59.02,59.06,58.94,58.95,253907.0,49.8903,49.9241,49.8227,49.8311,253907.0
2020-10-27 12:05:00,58.95,59.04,58.94,59.02,210566.0,49.8311,49.9072,49.8227,49.8903,210566.0
2020-10-27 12:10:00,59.02,59.14,59.01,59.07,62932.0,49.8903,49.9918,49.8819,49.9326,62932.0
2020-10-27 12:15:00,59.06,59.08,58.99,59.03,51877.0,49.9241,49.941,49.865,49.8988,51877.0
2020-10-27 12:20:00,59.03,59.04,58.99,59.01,80735.0,49.8988,49.9072,49.865,49.8819,80735.0
2020-10-27 12:25:00,59.01,59.03,58.99,59.01,107411.0,49.8819,49.8988,49.865,49.8819,107411.0
2020-10-27 12:30:00,59.01,59.03,58.93,58.99,159559.0,49.8819,49.8988,49.8142,49.865,159559.0
2020-10-27 12:35:00,58.99,59.01,58.97,59.0,38315.0,49.865,49.8819,49.848,49.8734,38315.0
2020-10-27 12:40:00,59.0,59.01,58.96,58.98,55482.0,49.8734,49.8819,49.8396,49.8565,55482.0
2020-10-27 12:45:00,58.98,59.01,58.97,59.0,46609.0,49.8565,49.8819,49.848,49.8734,46609.0
2020-10-27 12:50:00,58.99,59.01,58.96,59.01,42430.0,49.865,49.8819,49.8396,49.8819,42430.0
2020-10-27 12:55:00,59.01,59.02,58.98,59.02,34808.0,49.8819,49.8903,49.8565,49.8903,34808.0
2020-10-27 13:00:00,59.01,59.02,58.99,59.01,27833.0,49.8819,49.8903,49.865,49.8819,27833.0
2020-10-27 13:05:00,59.01,59.01,58.92,58.93,41961.0,49.8819,49.8819,49.8058,49.8142,41961.0
2020-10-27 13:10:00,58.93,58.94,58.88,58.9,67494.0,49.8142,49.8227,49.772,49.7889,67494.0
2020-10-27 13:15:00,58.91,58.92,58.89,58.89,41606.0,49.7973,49.8058,49.7804,49.7804,41606.0
2020-10-27 13:20:00,58.89,58.91,58.84,58.91,63869.0,49.7804,49.7973,49.7382,49.7973,63869.0
2020-10-27 13:25:00,58.9,58.94,58.89,58.93,117655.0,49.7889,49.8227,49.7804,49.8142,117655.0
2020-10-27 13:30:00,58.92,59.05,58.91,59.03,97853.0,49.8058,49.9157,49.7973,49.8988,97853.0
2020-10-27 13:35:00,59.03,59.03,58.97,58.98,49233.0,49.8988,49.8988,49.848,49.8565,49233.0
2020-10-27 13:40:00,58.98,58.98,58.88,58.91,79018.0,49.8565,49.8565,49.772,49.7973,79018.0
2020-10-27 13:45:00,58.91,58.91,58.88,58.9,40335.0,49.7973,49.7973,49.772,49.7889,40335.0
2020-10-27 13:50:00,58.9,58.92,58.87,58.9,40827.0,49.7889,49.8058,49.7635,49.7889,40827.0
2020-10-27 13:55:00,58.89,58.9,58.81,58.82,45257.0,49.7804,49.7889,49.7128,49.7213,45257.0
2020-10-27 14:00:00,58.82,58.84,58.8,58.81,65724.0,49.7213,49.7382,49.7043,49.7128,65724.0
2020-10-27 14:05:00,58.82,58.84,58.81,58.82,55812.0,49.7213,49.7382,49.7128,49.7213,55812.0
2020-10-27 14:10:00,58.82,58.82,58.78,58.8,93993.0,49.7213,49.7213,49.6874,49.7043,93993.0
2020-10-27 14:15:00,58.8,58.8,58.72,58.73,57200.0,49.7043,49.7043,49.6367,49.6452,57200.0
2020-10-27 14:20:00,58.73,58.77,58.7,58.77,75847.0,49.6452,49.679,49.6198,49.679,75847.0
2020-10-27 14:25:00,58.76,58.81,58.75,58.8,42898.0,49.6705,49.7128,49.6621,49.7043,42898.0
2020-10-27 14:30:00,58.8,58.83,58.79,58.82,100703.0,49.7043,49.7297,49.6959,49.7213,100703.0
2020-10-27 14:35:00,58.82,58.82,58.74,58.75,61586.0,49.7213,49.7213,49.6536,49.6621,61586.0
2020-10-27 14:40:00,58.75,58.78,58.73,58.76,75710.0,49.6621,49.6874,49.6452,49.6705,75710.0
2020-10-27 14:45:00,58.75,58.79,58.74,58.75,115185.0,49.6621,49.6959,49.6536,49.6621,115185.0
2020-10-27 14:50:00,58.75,58.75,58.67,58.7,145457.0,49.6621,49.6621,49.5945,49.6198,145457.0
2020-10-27 14:55:00,58.71,58.71,58.6,58.64,82740.0,49.6283,49.6283,49.5353,49.5691,82740.0
2020-10-27 15:00:00,58.63,58.65,58.59,58.61,102956.0,49.5606,49.5775,49.5268,49.5437,102956.0
2020-10-27 15:05:00,58.61,58.62,58.56,58.61,161878.0,49.5437,49.5522,49.5015,49.5437,161878.0
2020-10-27 15:10:00,58.62,58.63,58.59,58.61,52298.0,49.5522,49.5606,49.5268,49.5437,52298.0
2020-10-27 15:15:00,58.61,58.66,58.59,58.64,105067.0,49.5437,49.586,49.5268,49.5691,105067.0
2020-10-27 15:20:00,58.65,58.75,58.64,58.75,81723.0,49.5775,49.6621,49.5691,49.6621,81723.0
2020-10-27 15:25:00,58.75,58.75,58.68,58.69,174925.0,49.6621,49.6621,49.6029,49.6114,174925.0
2020-10-27 15:30:00,58.69,58.7,58.63,58.66,187269.0,49.6114,49.6198,49.5606,49.586,187269.0
2020-10-27 15:35:00,58.66,58.7,58.64,58.69,81777.0,49.586,49.6198,49.5691,49.6114,81777.0
2020-10-27 15:40:00,58.68,58.71,58.68,58.71,121352.0,49.6029,49.6283,49.6029,49.6283,121352.0
2020-10-27 15:45:00,58.7,58.71,58.64,58.69,183327.0,49.6198,49.6283,49.5691,49.6114,183327.0
2020-10-27 15:50:00,58.68,58.74,58.62,58.73,310385.0,49.6029,49.6536,49.5522,49.6452,310385.0
2020-10-27 15:55:00,58.73,58.76,58.65,58.73,582707.0,49.6452,49.6705,49.5775,49.6452,582707.0
2020-10-28 09:30:00,58.0,58.44,57.9,58.44,286303.0,49.0281,49.4,48.9436,49.4,286303.0
2020-10-28 09:35:00,58.44,58.51,58.18,58.26,127970.0,49.4,49.4592,49.1803,49.2479,127970.0
2020-10-28 09:40:00,58.28,58.5,58.2,58.48,72209.0,49.2648,49.4508,49.1972,49.4338,72209.0
2020-10-28 09:45:00,58.49,58.54,58.2,58.21,325029.0,49.4423,49.4846,49.1972,49.2056,325029.0
2020-10-28 09:50:00,58.2,58.33,58.12,58.23,90164.0,49.1972,49.307,49.1295,49.2225,90164.0
2020-10-28 09:55:00,58.23,58.28,58.14,58.28,86879.0,49.2225,49.2648,49.1464,49.2648,86879.0
2020-10-28 10:00:00,58.29,58.34,58.08,58.1,75272.0,49.2732,49.3155,49.0957,49.1126,75272.0
2020-10-28 10:05:00,58.09,58.18,58.06,58.15,70446.0,49.1042,49.1803,49.0788,49.1549,70446.0
2020-10-28 10:10:00,58.14,58.14,58.01,58.07,63575.0,49.1464,49.1464,49.0365,49.0873,63575.0
2020-10-28 10:15:00,58.06,58.06,57.87,57.88,166004.0,49.0788,49.0788,48.9182,48.9267,166004.0
2020-10-28 10:20:00,57.88,57.88,57.67,57.67,209544.0,48.9267,48.9267,48.7491,48.7491,209544.0
2020-10-28 10:25:00,57.68,57.78,57.6,57.68,122565.0,48.7576,48.8421,48.69,48.7576,122565.0
2020-10-28 10:30:00,57.7,57.73,57.5,57.57,277952.0,48.7745,48.7999,48.6054,48.6646,277952.0
2020-10-28 10:35:00,57.57,57.9,57.57,57.84,207209.0,48.6646,48.9436,48.6646,48.8928,207209.0
2020-10-28 10:40:00,57.83,58.01,57.8,57.97,125655.0,48.8844,49.0365,48.859,49.0027,125655.0
2020-10-28 10:45:00,57.96,57.98,57.78,57.78,83246.0,48.9943,49.0112,48.8421,48.8421,83246.0
2020-10-28 10:50:00,57.78,57.79,57.61,57.65,81942.0,48.8421,48.8506,48.6984,48.7322,81942.0
2020-10-28 10:55:00,57.65,57.66,57.51,57.55,99115.0,48.7322,48.7407,48.6139,48.6477,99115.0
2020-10-28 11:00:00,57.53,57.53,57.4,57.42,113015.0,48.6308,48.6308,48.5209,48.5378,113015.0
2020-10-28 11:05:00,57.43,57.67,57.43,57.65,91853.0,48.5463,48.7491,48.5463,48.7322,91853.0
2020-10-28 11:10:00,57.65,57.78,57.59,57.76,48424.0,48.7322,48.8421,48.6815,48.8252,48424.0
2020-10-28 11:15:00,57.76,57.83,57.71,57.77,56538.0,48.8252,48.8844,48.783,48.8337,56538.0
2020-10-28 11:20:00,57.76,57.81,57.58,57.62,80529.0,48.8252,48.8675,48.6731,48.7069,80529.0
2020-10-28 11:25:00,57.62,57.66,57.56,57.6,62005.0,48.7069,48.7407,48.6562,48.69,62005.0
2020-10-28 11:30:00,57.6,57.6,57.46,57.48,71457.0,48.69,48.69,48.5716,48.5885,71457.0
2020-10-28 11:35:00,57.48,57.64,57.47,57.64,85799.0,48.5885,48.7238,48.5801,48.7238,85799.0
2020-10-28 11:40:00,57.64,57.82,57.57,57.8,41009.0,48.7238,48.8759,48.6646,48.859,41009.0
2020-10-28 11:45:00,57.81,57.9,57.79,57.83,48078.0,48.8675,48.9436,48.8506,48.8844,48078.0
2020-10-28 11:50:00,57.84,58.17,57.83,58.09,495367.0,48.8928,49.1718,48.8844,49.1042,495367.0
2020-10-28 11:55:00,58.09,58.12,58.0,58.01,64669.0,49.1042,49.1295,49.0281,49.0365,64669.0
2020-10-28 12:00:00,58.0,58.09,57.99,58.02,78362.0,49.0281,49.1042,49.0196,49.045,78362.0
2020-10-28 12:05:00,57.99,58.06,57.96,57.96,42510.0,49.0196,49.0788,48.9943,48.9943,42510.0
2020-10-28 12:10:00,57.96,58.04,57.85,58.01,57625.0,48.9943,49.0619,48.9013,49.0365,57625.0
2020-10-28 12:15:00,58.04,58.05,57.99,58.02,91421.0,49.0619,49.0704,49.0196,49.045,91421.0
2020-10-28 12:20:00,58.02,58.03,57.94,58.0,41247.0,49.045,49.0535,48.9774,49.0281,41247.0
2020-10-28 12:25:00,58.0,58.03,57.86,57.89,75067.0,49.0281,49.0535,48.9098,48.9351,75067.0
2020-10-28 12:30:00,57.89,57.95,57.87,57.95,89332.0,48.9351,48.9858,48.9182,48.9858,89332.0
2020-10-28 12:35:00,57.95,57.96,57.81,57.82,45799.0,48.9858,48.9943,48.8675,48.8759,45799.0
2020-10-28 12:40:00,57.82,57.85,57.7,57.78,70843.0,48.8759,48.9013,48.7745,48.8421,70843.0
2020-10-28 12:45:00,57.78,57.81,57.72,57.74,70279.0,48.8421,48.8675,48.7914,48.8083,70279.0
2020-10-28 12:50:00,57.74,57.76,57.71,57.72,96760.0,48.8083,48.8252,48.783,48.7914,96760.0
2020-10-28 12:55:00,57.72,57.77,57.67,57.69,179623.0,48.7914,48.8337,48.7491,48.766,179623.0
2020-10-28 13:00:00,57.68,57.8,57.6,57.7,84533.0,48.7576,48.859,48.69,48.7745,84533.0
2020-10-28 13:05:00,57.7,57.74,57.64,57.68,72002.0,48.7745,48.8083,48.7238,48.7576,72002.0
2020-10-28 13:10:00,57.68,57.68,57.58,57.59,52767.0,48.7576,48.7576,48.6731,48.6815,52767.0
2020-10-28 13:15:00,57.6,57.62,57.48,57.62,119819.0,48.69,48.7069,48.5885,48.7069,119819.0
2020-10-28 13:20:00,57.62,57.62,57.52,57.6,76554.0,48.7069,48.7069,48.6223,48.69,76554.0
2020-10-28 13:25:00,57.6,57.72,57.59,57.72,48973.0,48.69,48.7914,48.6815,48.7914,48973.0
2020-10-28 13:30:00,57.72,57.75,57.6,57.66,45115.0,48.7914,48.8168,48.69,48.7407,45115.0
2020-10-28 13:35:00,57.66,57.8,57.65,57.74,40860.0,48.7407,48.859,48.7322,48.8083,40860.0
2020-10-28 13:40:00,57.74,57.78,57.65,57.69,37392.0,48.8083,48.8421,48.7322,48.766,37392.0
2020-10-28 13:45:00,57.68,57.78,57.68,57.73,49101.0,48.7576,48.8421,48.7576,48.7999,49101.0
2020-10-28 13:50:00,57.74,57.78,57.71,57.75,33037.0,48.8083,48.8421,48.783,48.8168,33037.0
2020-10-28 13:55:00,57.74,57.78,57.7,57.76,39462.0,48.8083,48.8421,48.7745,48.8252,39462.0
2020-10-28 14:00:00,57.76,57.77,57.64,57.71,51417.0,48.8252,48.8337,48.7238,48.783,51417.0
2020-10-28 14:05:00,57.71,57.75,57.68,57.73,44916.0,48.783,48.8168,48.7576,48.7999,44916.0
2020-10-28 14:10:00,57.73,57.74,57.66,57.67,40242.0,48.7999,48.8083,48.7407,48.7491,40242.0
2020-10-28 14:15:00,57.66,57.68,57.6,57.64,43441.0,48.7407,48.7576,48.69,48.7238,43441.0
2020-10-28 14:20:00,57.65,57.79,57.63,57.78,45403.0,48.7322,48.8506,48.7153,48.8421,45403.0
2020-10-28 14:25:00,57.78,57.9,57.75,57.89,52619.0,48.8421,48.9436,48.8168,48.9351,52619.0
2020-10-28 14:30:00,57.88,57.92,57.8,57.87,47060.0,48.9267,48.9605,48.859,48.9182,47060.0
2020-10-28 14:35:00,57.87,57.87,57.72,57.76,51198.0,48.9182,48.9182,48.7914,48.8252,51198.0
2020-10-28 14:40:00,57.75,57.87,57.74,57.84,41658.0,48.8168,48.9182,48.8083,48.8928,41658.0
2020-10-28 14:45:00,57.83,57.92,57.8,57.89,61817.0,48.8844,48.9605,48.859,48.9351,61817.0
2020-10-28 14:50:00,57.89,57.92,57.76,57.76,77095.0,48.9351,48.9605,48.8252,48.8252,77095.0
2020-10-28 14:55:00,57.76,57.97,57.76,57.9,68608.0,48.8252,49.0027,48.8252,48.9436,68608.0
2020-10-28 15:00:00,57.9,57.92,57.78,57.8,51414.0,48.9436,48.9605,48.8421,48.859,51414.0
2020-10-28 15:05:00,57.8,57.87,57.78,57.83,89157.0,48.859,48.9182,48.8421,48.8844,89157.0
2020-10-28 15:10:00,57.82,57.92,57.8,57.87,111891.0,48.8759,48.9605,48.859,48.9182,111891.0
2020-10-28 15:15:00,57.86,57.88,57.81,57.83,76103.0,48.9098,48.9267,48.8675,48.8844,76103.0
2020-10-28 15:20:00,57.83,58.0,57.82,57.99,119019.0,48.8844,49.0281,48.8759,49.0196,119019.0
2020-10-28 15:25:00,57.98,58.04,57.94,57.96,129397.0,49.0112,49.0619,48.9774,48.9943,129397.0
2020-10-28 15:30:00,57.96,58.14,57.94,58.08,131335.0,48.9943,49.1464,48.9774,49.0957,131335.0
2020-10-28 15:35:00,58.08,58.1,57.87,57.89,147137.0,49.0957,49.1126,48.9182,48.9351,147137.0
2020-10-28 15:40:00,57.89,57.94,57.84,57.9,147639.0,48.9351,48.9774,48.8928,48.9436,147639.0
2020-10-28 15:45:00,57.9,57.94,57.85,57.87,350476.0,48.9436,48.9774,48.9013,48.9182,350476.0
2020-10-28 15:50:00,57.86,57.87,57.71,57.8,340616.0,48.9098,48.9182,48.783,48.859,340616.0
2020-10-28 15:55:00,57.8,57.87,57.67,57.79,1085809.0,48.859,48.9182,48.7491,48.8506,1085809.0
2020-10-29 09:30:00,57.81,57.83,57.36,57.38,314285.0,48.8675,48.8844,48.4871,48.504,314285.0
2020-10-29 09:35:00,57.35,57.41,57.06,57.06,139065.0,48.4786,48.5294,48.2335,48.2335,139065.0
2020-10-29 09:40:00,57.06,57.1,56.75,56.91,175996.0,48.2335,48.2673,47.9715,48.1067,175996.0
2020-10-29 09:45:00,56.91,57.32,56.82,57.27,159380.0,48.1067,48.4533,48.0306,48.411,159380.0
2020-10-29 09:50:00,57.28,57.47,57.2,57.45,154618.0,48.4195,48.5801,48.3518,48.5632,154618.0
2020-10-29 09:55:00,57.45,57.6,57.4,57.49,155148.0,48.5632,48.69,48.5209,48.597,155148.0
2020-10-29 10:00:00,57.49,57.74,57.32,57.68,157601.0,48.597,48.8083,48.4533,48.7576,157601.0
2020-10-29 10:05:00,57.69,57.7,57.52,57.7,128929.0,48.766,48.7745,48.6223,48.7745,128929.0
2020-10-29 10:10:00,57.7,57.78,57.46,57.55,70728.0,48.7745,48.8421,48.5716,48.6477,70728.0
2020-10-29 10:15:00,57.58,57.82,57.57,57.77,65893.0,48.6731,48.8759,48.6646,48.8337,65893.0
2020-10-29 10:20:00,57.77,57.84,57.7,57.72,72335.0,48.8337,48.8928,48.7745,48.7914,72335.0
2020-10-29 10:25:00,57.71,57.79,57.65,57.79,51747.0,48.783,48.8506,48.7322,48.8506,51747.0
2020-10-29 10:30:00,57.8,57.83,57.71,57.82,43519.0,48.859,48.8844,48.783,48.8759,43519.0
2020-10-29 10:35:00,57.83,57.98,57.8,57.97,80056.0,48.8844,49.0112,48.859,49.0027,80056.0
2020-10-29 10:40:00,57.97,58.02,57.91,58.0,67917.0,49.0027,49.045,48.952,49.0281,67917.0
2020-10-29 10:45:00,58.01,58.06,57.87,57.96,49117.0,49.0365,49.0788,48.9182,48.9943,49117.0
2020-10-29 10:50:00,57.96,57.98,57.86,57.87,46448.0,48.9943,49.0112,48.9098,48.9182,46448.0
2020-10-29 10:55:00,57.88,57.92,57.75,57.92,49255.0,48.9267,48.9605,48.8168,48.9605,49255.0
2020-10-29 11:00:00,57.92,57.94,57.73,57.74,52926.0,48.9605,48.9774,48.7999,48.8083,52926.0
2020-10-29 11:05:00,57.74,57.82,57.7,57.74,39144.0,48.8083,48.8759,48.7745,48.8083,39144.0
2020-10-29 11:10:00,57.74,57.81,57.71,57.81,48599.0,48.8083,48.8675,48.783,48.8675,48599.0
2020-10-29 11:15:00,57.81,57.9,57.76,57.86,33352.0,48.8675,48.9436,48.8252,48.9098,33352.0
2020-10-29 11:20:00,57.85,57.92,57.81,57.91,24785.0,48.9013,48.9605,48.8675,48.952,24785.0
2020-10-29 11:25:00,57.91,57.92,57.67,57.68,64847.0,48.952,48.9605,48.7491,48.7576,64847.0
2020-10-29 11:30:00,57.68,57.7,57.54,57.68,57888.0,48.7576,48.7745,48.6393,48.7576,57888.0
2020-10-29 11:35:00,57.67,57.82,57.67,57.81,33390.0,48.7491,48.8759,48.7491,48.8675,33390.0
2020-10-29 11:40:00,57.81,57.82,57.6,57.6,54344.0,48.8675,48.8759,48.69,48.69,54344.0
2020-10-29 11:45:00,57.6,57.73,57.59,57.64,24839.0,48.69,48.7999,48.6815,48.7238,24839.0
2020-10-29 11:50:00,57.64,57.67,57.6,57.66,37236.0,48.7238,48.7491,48.69,48.7407,37236.0
2020-10-29 11:55:00,57.66,57.76,57.56,57.64,62687.0,48.7407,48.8252,48.6562,48.7238,62687.0
2020-10-29 12:00:00,57.64,57.67,57.56,57.59,28266.0,48.7238,48.7491,48.6562,48.6815,28266.0
2020-10-29 12:05:00,57.59,57.65,57.57,57.59,34717.0,48.6815,48.7322,48.6646,48.6815,34717.0
2020-10-29 12:10:00,57.58,57.63,57.55,57.63,28182.0,48.6731,48.7153,48.6477,48.7153,28182.0
2020-10-29 12:15:00,57.62,57.65,57.58,57.62,25875.0,48.7069,48.7322,48.6731,48.7069,25875.0
2020-10-29 12:20:00,57.62,57.63,57.57,57.63,40306.0,48.7069,48.7153,48.6646,48.7153,40306.0
2020-10-29 12:25:00,57.63,57.67,57.55,57.57,66846.0,48.7153,48.7491,48.6477,48.6646,66846.0
2020-10-29 12:30:00,57.57,57.61,57.55,57.61,51231.0,48.6646,48.6984,48.6477,48.6984,51231.0
2020-10-29 12:35:00,57.61,57.66,57.61,57.65,44299.0,48.6984,48.7407,48.6984,48.7322,44299.0
2020-10-29 12:40:00,57.65,57.67,57.61,57.62,39646.0,48.7322,48.7491,48.6984,48.7069,39646.0
2020-10-29 12:45:00,57.62,57.65,57.57,57.62,72101.0,48.7069,48.7322,48.6646,48.7069,72101.0
2020-10-29 12:50:00,57.63,57.67,57.6,57.65,59225.0,48.7153,48.7491,48.69,48.7322,59225.0
2020-10-29 12:55:00,57.65,57.65,57.59,57.6,35744.0,48.7322,48.7322,48.6815,48.69,35744.0
2020-10-29 13:00:00,57.6,57.61,57.55,57.61,27481.0,48.69,48.6984,48.6477,48.6984,27481.0
2020-10-29 13:05:00,57.61,57.61,57.48,57.52,50205.0,48.6984,48.6984,48.5885,48.6223,50205.0
2020-10-29 13:10:00,57.52,57.58,57.5,57.57,25713.0,48.6223,48.6731,48.6054,48.6646,25713.0
2020-10-29 13:15:00,57.56,57.57,57.51,57.51,27294.0,48.6562,48.6646,48.6139,48.6139,27294.0
2020-10-29 13:20:00,57.52,57.65,57.51,57.65,34034.0,48.6223,48.7322,48.6139,48.7322,34034.0
2020-10-29 13:25:00,57.65,57.71,57.62,57.71,37175.0,48.7322,48.783,48.7069,48.783,37175.0
2020-10-29 13:30:00,57.71,57.82,57.7,57.8,54140.0,48.783,48.8759,48.7745,48.859,54140.0
2020-10-29 13:35:00,57.8,57.9,57.8,57.89,50456.0,48.859,48.9436,48.859,48.9351,50456.0
2020-10-29 13:40:00,57.9,58.0,57.9,57.97,43681.0,48.9436,49.0281,48.9436,49.0027,43681.0
2020-10-29 13:45:00,57.96,58.05,57.96,58.05,51170.0,48.9943,49.0704,48.9943,49.0704,51170.0
2020-10-29 13:50:00,58.04,58.12,58.0,58.11,65840.0,49.0619,49.1295,49.0281,49.1211,65840.0
2020-10-29 13:55:00,58.11,58.12,58.02,58.05,33902.0,49.1211,49.1295,49.045,49.0704,33902.0
2020-10-29 14:00:00,58.05,58.19,58.05,58.15,47587.0,49.0704,49.1887,49.0704,49.1549,47587.0
2020-10-29 14:05:00,58.15,58.28,58.14,58.28,54408.0,49.1549,49.2648,49.1464,49.2648,54408.0
2020-10-29 14:10:00,58.28,58.31,58.17,58.18,53749.0,49.2648,49.2901,49.1718,49.1803,53749.0
2020-10-29 14:15:00,58.18,58.4,58.18,58.36,101005.0,49.1803,49.3662,49.1803,49.3324,101005.0
2020-10-29 14:20:00,58.36,58.37,58.27,58.32,67044.0,49.3324,49.3409,49.2563,49.2986,67044.0
2020-10-29 14:25:00,58.32,58.35,58.26,58.28,60538.0,49.2986,49.324,49.2479,49.2648,60538.0
2020-10-29 14:30:00,58.28,58.42,58.26,58.42,59484.0,49.2648,49.3831,49.2479,49.3831,59484.0
2020-10-29 14:35:00,58.43,58.43,58.29,58.34,66477.0,49.3916,49.3916,49.2732,49.3155,66477.0
2020-10-29 14:40:00,58.34,58.41,58.34,58.37,40450.0,49.3155,49.3747,49.3155,49.3409,40450.0
2020-10-29 14:45:00,58.36,58.39,58.22,58.23,53199.0,49.3324,49.3578,49.2141,49.2225,53199.0
2020-10-29 14:50:00,58.23,58.32,58.23,58.3,47974.0,49.2225,49.2986,49.2225,49.2817,47974.0
2020-10-29 14:55:00,58.3,58.37,58.26,58.27,48592.0,49.2817,49.3409,49.2479,49.2563,48592.0
2020-10-29 15:00:00,58.27,58.34,58.21,58.26,65652.0,49.2563,49.3155,49.2056,49.2479,65652.0
2020-10-29 15:05:00,58.25,58.3,58.24,58.25,54300.0,49.2394,49.2817,49.231,49.2394,54300.0
2020-10-29 15:10:00,58.26,58.28,58.13,58.19,50680.0,49.2479,49.2648,49.138,49.1887,50680.0
2020-10-29 15:15:00,58.18,58.19,58.05,58.14,63580.0,49.1803,49.1887,49.0704,49.1464,63580.0
2020-10-29 15:20:00,58.15,58.19,58.12,58.19,64132.0,49.1549,49.1887,49.1295,49.1887,64132.0
2020-10-29 15:25:00,58.18,58.2,58.13,58.15,120166.0,49.1803,49.1972,49.138,49.1549,120166.0
2020-10-29 15:30:00,58.15,58.2,58.13,58.16,80865.0,49.1549,49.1972,49.138,49.1633,80865.0
2020-10-29 15:35:00,58.16,58.16,58.05,58.1,81066.0,49.1633,49.1633,49.0704,49.1126,81066.0
2020-10-29 15:40:00,58.1,58.17,58.02,58.06,116634.0,49.1126,49.1718,49.045,49.0788,116634.0
2020-10-29 15:45:00,58.06,58.18,58.05,58.13,120968.0,49.0788,49.1803,49.0704,49.138,120968.0
2020-10-29 15:50:00,58.12,58.21,58.07,58.16,206641.0,49.1295,49.2056,49.0873,49.1633,206641.0
2020-10-29 15:55:00,58.15,58.25,57.91,57.91,607202.0,49.1549,49.2394,48.952,48.952,607202.0
2020-10-30 09:30:00,57.71,58.33,57.62,58.3,362798.0,48.783,49.307,48.7069,49.2817,362798.0
2020-10-30 09:35:00,58.29,58.32,57.96,58.18,78960.0,49.2732,49.2986,48.9943,49.1803,78960.0
2020-10-30 09:40:00,58.18,58.22,57.96,58.07,87956.0,49.1803,49.2141,48.9943,49.0873,87956.0
2020-10-30 09:45:00,58.07,58.15,57.88,57.98,256938.0,49.0873,49.1549,48.9267,49.0112,256938.0
2020-10-30 09:50:00,57.99,58.06,57.96,57.99,194800.0,49.0196,49.0788,48.9943,49.0196,194800.0
2020-10-30 09:55:00,58.01,58.13,57.96,58.02,88197.0,49.0365,49.138,48.9943,49.045,88197.0
2020-10-30 10:00:00,58.02,58.09,57.83,57.9,49040.0,49.045,49.1042,48.8844,48.9436,49040.0
2020-10-30 10:05:00,57.89,58.0,57.85,57.96,28933.0,48.9351,49.0281,48.9013,48.9943,28933.0
2020-10-30 10:10:00,57.96,58.01,57.8,57.89,60151.0,48.9943,49.0365,48.859,48.9351,60151.0
2020-10-30 10:15:00,57.89,58.15,57.87,58.12,147348.0,48.9351,49.1549,48.9182,49.1295,147348.0
2020-10-30 10:20:00,58.12,58.14,58.0,58.06,113518.0,49.1295,49.1464,49.0281,49.0788,113518.0
2020-10-30 10:25:00,58.05,58.05,57.85,57.89,64163.0,49.0704,49.0704,48.9013,48.9351,64163.0
2020-10-30 10:30:00,57.9,57.98,57.83,57.96,60703.0,48.9436,49.0112,48.8844,48.9943,60703.0
2020-10-30 10:35:00,57.95,58.01,57.86,57.99,67577.0,48.9858,49.0365,48.9098,49.0196,67577.0
2020-10-30 10:40:00,57.98,57.98,57.63,57.72,93632.0,49.0112,49.0112,48.7153,48.7914,93632.0
2020-10-30 10:45:00,57.75,57.8,57.59,57.66,62266.0,48.8168,48.859,48.6815,48.7407,62266.0
2020-10-30 10:50:00,57.66,57.89,57.61,57.89,69020.0,48.7407,48.9351,48.6984,48.9351,69020.0
2020-10-30 10:55:00,57.87,57.88,57.69,57.72,97637.0,48.9182,48.9267,48.766,48.7914,97637.0
2020-10-30 11:00:00,57.72,57.92,57.71,57.85,60720.0,48.7914,48.9605,48.783,48.9013,60720.0
2020-10-30 11:05:00,57.85,57.89,57.76,57.77,75766.0,48.9013,48.9351,48.8252,48.8337,75766.0
2020-10-30 11:10:00,57.76,58.01,57.75,58.01,75847.0,48.8252,49.0365,48.8168,49.0365,75847.0
2020-10-30 11:15:00,58.01,58.07,57.93,57.95,99852.0,49.0365,49.0873,48.9689,48.9858,99852.0
2020-10-30 11:20:00,57.94,58.03,57.86,57.99,75644.0,48.9774,49.0535,48.9098,49.0196,75644.0
2020-10-30 11:25:00,57.99,58.11,57.84,57.94,97317.0,49.0196,49.1211,48.8928,48.9774,97317.0
2020-10-30 11:30:00,57.93,57.98,57.85,57.87,107277.0,48.9689,49.0112,48.9013,48.9182,107277.0
2020-10-30 11:35:00,57.87,57.93,57.78,57.8,59734.0,48.9182,48.9689,48.8421,48.859,59734.0
2020-10-30 11:40:00,57.8,57.9,57.73,57.89,53262.0,48.859,48.9436,48.7999,48.9351,53262.0
2020-10-30 11:45:00,57.89,58.19,57.84,58.19,49170.0,48.9351,49.1887,48.8928,49.1887,49170.0
2020-10-30 11:50:00,58.19,58.28,58.14,58.27,56203.0,49.1887,49.2648,49.1464,49.2563,56203.0
2020-10-30 11:55:00,58.27,58.35,58.24,58.35,55190.0,49.2563,49.324,49.231,49.324,55190.0
2020-10-30 12:00:00,58.34,58.37,58.27,58.34,63401.0,49.3155,49.3409,49.2563,49.3155,63401.0
2020-10-30 12:05:00,58.35,58.39,58.32,58.33,61151.0,49.324,49.3578,49.2986,49.307,61151.0
2020-10-30 12:10:00,58.34,58.34,58.23,58.25,49912.0,49.3155,49.3155,49.2225,49.2394,49912.0
2020-10-30 12:15:00,58.26,58.39,58.23,58.39,44173.0,49.2479,49.3578,49.2225,49.3578,44173.0
2020-10-30 12:20:00,58.38,58.44,58.36,58.37,45668.0,49.3493,49.4,49.3324,49.3409,45668.0
2020-10-30 12:25:00,58.36,58.42,58.31,58.36,60343.0,49.3324,49.3831,49.2901,49.3324,60343.0
2020-10-30 12:30:00,58.35,58.37,58.29,58.32,89385.0,49.324,49.3409,49.2732,49.2986,89385.0
2020-10-30 12:35:00,58.32,58.32,58.19,58.21,38490.0,49.2986,49.2986,49.1887,49.2056,38490.0
2020-10-30 12:40:00,58.21,58.25,58.2,58.22,35026.0,49.2056,49.2394,49.1972,49.2141,35026.0
2020-10-30 12:45:00,58.22,58.29,58.19,58.29,36656.0,49.2141,49.2732,49.1887,49.2732,36656.0
2020-10-30 12:50:00,58.28,58.31,58.23,58.27,40487.0,49.2648,49.2901,49.2225,49.2563,40487.0
2020-10-30 12:55:00,58.28,58.29,58.24,58.28,29947.0,49.2648,49.2732,49.231,49.2648,29947.0
2020-10-30 13:00:00,58.28,58.33,58.22,58.26,39906.0,49.2648,49.307,49.2141,49.2479,39906.0
2020-10-30 13:05:00,58.26,58.29,58.22,58.26,39978.0,49.2479,49.2732,49.2141,49.2479,39978.0
2020-10-30 13:10:00,58.26,58.27,58.21,58.23,37634.0,49.2479,49.2563,49.2056,49.2225,37634.0
2020-10-30 13:15:00,58.22,58.23,58.11,58.22,59391.0,49.2141,49.2225,49.1211,49.2141,59391.0
2020-10-30 13:20:00,58.21,58.21,58.12,58.13,51207.0,49.2056,49.2056,49.1295,49.138,51207.0
2020-10-30 13:25:00,58.14,58.25,58.12,58.23,73089.0,49.1464,49.2394,49.1295,49.2225,73089.0
2020-10-30 13:30:00,58.22,58.24,58.15,58.21,68935.0,49.2141,49.231,49.1549,49.2056,68935.0
2020-10-30 13:35:00,58.21,58.25,58.14,58.24,80282.0,49.2056,49.2394,49.1464,49.231,80282.0
2020-10-30 13:40:00,58.24,58.26,58.21,58.24,56841.0,49.231,49.2479,49.2056,49.231,56841.0
2020-10-30 13:45:00,58.24,58.31,58.2,58.29,151145.0,49.231,49.2901,49.1972,49.2732,151145.0
2020-10-30 13:50:00,58.29,58.32,58.19,58.21,50210.0,49.2732,49.2986,49.1887,49.2056,50210.0
2020-10-30 13:55:00,58.21,58.3,58.2,58.26,57396.0,49.2056,49.2817,49.1972,49.2479,57396.0
2020-10-30 14:00:00,58.26,58.27,58.13,58.23,63569.0,49.2479,49.2563,49.138,49.2225,63569.0
2020-10-30 14:05:00,58.22,58.32,58.21,58.31,77282.0,49.2141,49.2986,49.2056,49.2901,77282.0
2020-10-30 14:10:00,58.31,58.34,58.2,58.24,43232.0,49.2901,49.3155,49.1972,49.231,43232.0
2020-10-30 14:15:00,58.24,58.24,58.18,58.23,42590.0,49.231,49.231,49.1803,49.2225,42590.0
2020-10-30 14:20:00,58.22,58.28,58.19,58.22,55100.0,49.2141,49.2648,49.1887,49.2141,55100.0
2020-10-30 14:25:00,58.23,58.25,58.08,58.1,42104.0,49.2225,49.2394,49.0957,49.1126,42104.0
2020-10-30 14:30:00,58.09,58.1,57.99,58.02,74533.0,49.1042,49.1126,49.0196,49.045,74533.0
2020-10-30 14:35:00,58.03,58.08,57.95,58.0,69886.0,49.0535,49.0957,48.9858,49.0281,69886.0
2020-10-30 14:40:00,57.99,57.99,57.89,57.92,57388.0,49.0196,49.0196,48.9351,48.9605,57388.0
2020-10-30 14:45:00,57.91,58.0,57.85,57.98,74036.0,48.952,49.0281,48.9013,49.0112,74036.0
2020-10-30 14:50:00,57.98,58.02,57.93,57.95,64639.0,49.0112,49.045,48.9689,48.9858,64639.0
2020-10-30 14:55:00,57.94,58.05,57.92,57.98,50275.0,48.9774,49.0704,48.9605,49.0112,50275.0
2020-10-30 15:00:00,57.98,58.01,57.9,57.98,115954.0,49.0112,49.0365,48.9436,49.0112,115954.0
2020-10-30 15:05:00,57.97,58.03,57.83,57.88,111416.0,49.0027,49.0535,48.8844,48.9267,111416.0
2020-10-30 15:10:00,57.87,58.06,57.86,58.03,89256.0,48.9182,49.0788,48.9098,49.0535,89256.0
2020-10-30 15:15:00,58.02,58.06,57.92,57.98,106818.0,49.045,49.0788,48.9605,49.0112,106818.0
2020-10-30 15:20:00,57.98,58.07,57.94,58.06,133574.0,49.0112,49.0873,48.9774,49.0788,133574.0
2020-10-30 15:25:00,58.05,58.1,57.93,57.97,146113.0,49.0704,49.1126,48.9689,49.0027,146113.0
2020-10-30 15:30:00,57.97,58.0,57.88,57.91,122540.0,49.0027,49.0281,48.9267,48.952,122540.0
2020-10-30 15:35:00,57.91,57.99,57.83,57.98,156693.0,48.952,49.0196,48.8844,49.0112,156693.0
2020-10-30 15:40:00,57.98,58.09,57.95,58.07,240207.0,49.0112,49.1042,48.9858,49.0873,240207.0
2020-10-30 15:45:00,58.08,58.17,57.96,58.04,218233.0,49.0957,49.1718,48.9943,49.0619,218233.0
2020-10-30 15:50:00,58.03,58.16,57.99,58.13,346336.0,49.0535,49.1633,49.0196,49.138,346336.0
2020-10-30 15:55:00,58.12,58.48,58.09,58.46,933012.0,49.1295,49.4338,49.1042,49.4169,933012.0
2020-11-02 09:30:00,59.19,59.4,59.07,59.21,369033.0,50.034,50.2115,49.9326,50.0509,369033.0
2020-11-02 09:35:00,59.19,59.19,58.93,59.07,139028.0,50.034,50.034,49.8142,49.9326,139028.0
2020-11-02 09:40:00,59.06,59.1,58.88,59.0,136839.0,49.9241,49.9579,49.772,49.8734,136839.0
2020-11-02 09:45:00,58.99,59.1,58.84,58.99,253073.0,49.865,49.9579,49.7382,49.865,253073.0
2020-11-02 09:50:00,58.99,59.11,58.89,59.07,98346.0,49.865,49.9664,49.7804,49.9326,98346.0
2020-11-02 09:55:00,59.07,59.32,59.07,59.3,80234.0,49.9326,50.1439,49.9326,50.127,80234.0
2020-11-02 10:00:00,59.31,59.48,59.3,59.42,108825.0,50.1355,50.2792,50.127,50.2284,108825.0
2020-11-02 10:05:00,59.42,59.46,59.31,59.43,79958.0,50.2284,50.2623,50.1355,50.2369,79958.0
2020-11-02 10:10:00,59.43,59.49,59.21,59.28,98933.0,50.2369,50.2876,50.0509,50.1101,98933.0
2020-11-02 10:15:00,59.29,59.46,59.24,59.4,98037.0,50.1185,50.2623,50.0763,50.2115,98037.0
2020-11-02 10:20:00,59.4,59.43,59.3,59.36,149843.0,50.2115,50.2369,50.127,50.1777,149843.0
2020-11-02 10:25:00,59.36,59.42,59.32,59.36,81240.0,50.1777,50.2284,50.1439,50.1777,81240.0
2020-11-02 10:30:00,59.36,59.36,59.18,59.19,60130.0,50.1777,50.1777,50.0256,50.034,60130.0
2020-11-02 10:35:00,59.19,59.3,59.19,59.26,83684.0,50.034,50.127,50.034,50.0932,83684.0
2020-11-02 10:40:00,59.26,59.29,59.19,59.2,79059.0,50.0932,50.1185,50.034,50.0425,79059.0
2020-11-02 10:45:00,59.19,59.21,59.14,59.15,74661.0,50.034,50.0509,49.9918,50.0002,74661.0
2020-11-02 10:50:00,59.15,59.28,59.09,59.28,101046.0,50.0002,50.1101,49.9495,50.1101,101046.0
2020-11-02 10:55:00,59.28,59.33,59.23,59.23,67765.0,50.1101,50.1524,50.0678,50.0678,67765.0
2020-11-02 11:00:00,59.22,59.22,59.04,59.06,60014.0,50.0594,50.0594,49.9072,49.9241,60014.0
2020-11-02 11:05:00,59.07,59.1,59.04,59.08,34515.0,49.9326,49.9579,49.9072,49.941,34515.0
2020-11-02 11:10:00,59.09,59.1,59.02,59.09,46421.0,49.9495,49.9579,49.8903,49.9495,46421.0
2020-11-02 11:15:00,59.09,59.1,58.95,59.0,67367.0,49.9495,49.9579,49.8311,49.8734,67367.0
2020-11-02 11:20:00,59.01,59.09,58.94,59.06,64911.0,49.8819,49.9495,49.8227,49.9241,64911.0
2020-11-02 11:25:00,59.06,59.16,59.05,59.15,50499.0,49.9241,50.0087,49.9157,50.0002,50499.0
2020-11-02 11:30:00,59.16,59.26,59.13,59.23,36000.0,50.0087,50.0932,49.9833,50.0678,36000.0
2020-11-02 11:35:00,59.24,59.26,59.21,59.22,39863.0,50.0763,50.0932,50.0509,50.0594,39863.0
2020-11-02 11:40:00,59.21,59.3,59.18,59.24,70291.0,50.0509,50.127,50.0256,50.0763,70291.0
2020-11-02 11:45:00,59.25,59.25,59.08,59.14,61841.0,50.0847,50.0847,49.941,49.9918,61841.0
2020-11-02 11:50:00,59.14,59.18,59.11,59.11,31688.0,49.9918,50.0256,49.9664,49.9664,31688.0
2020-11-02 11:55:00,59.12,59.21,59.11,59.21,86005.0,49.9748,50.0509,49.9664,50.0509,86005.0
2020-11-02 12:00:00,59.2,59.21,59.11,59.15,51256.0,50.0425,50.0509,49.9664,50.0002,51256.0
2020-11-02 12:05:00,59.15,59.19,59.11,59.16,35285.0,50.0002,50.034,49.9664,50.0087,35285.0
2020-11-02 12:10:00,59.16,59.19,59.14,59.18,44305.0,50.0087,50.034,49.9918,50.0256,44305.0
2020-11-02 12:15:00,59.18,59.25,59.16,59.2,43441.0,50.0256,50.0847,50.0087,50.0425,43441.0
2020-11-02 12:20:00,59.2,59.24,59.19,59.24,51826.0,50.0425,50.0763,50.034,50.0763,51826.0
2020-11-02 12:25:00,59.25,59.37,59.23,59.37,59636.0,50.0847,50.1862,50.0678,50.1862,59636.0
2020-11-02 12:30:00,59.36,59.48,59.35,59.48,154982.0,50.1777,50.2792,50.1693,50.2792,154982.0
2020-11-02 12:35:00,59.46,59.5,59.37,59.4,67664.0,50.2623,50.2961,50.1862,50.2115,67664.0
2020-11-02 12:40:00,59.39,59.47,59.38,59.43,69586.0,50.2031,50.2707,50.1946,50.2369,69586.0
2020-11-02 12:45:00,59.43,59.52,59.42,59.45,81872.0,50.2369,50.313,50.2284,50.2538,81872.0
2020-11-02 12:50:00,59.45,59.49,59.42,59.44,67687.0,50.2538,50.2876,50.2284,50.2453,67687.0
2020-11-02 12:55:00,59.45,59.48,59.38,59.48,43672.0,50.2538,50.2792,50.1946,50.2792,43672.0
2020-11-02 13:00:00,59.48,59.5,59.37,59.41,54674.0,50.2792,50.2961,50.1862,50.22,54674.0
2020-11-02 13:05:00,59.41,59.42,59.34,59.37,64541.0,50.22,50.2284,50.1608,50.1862,64541.0
2020-11-02 13:10:00,59.37,59.38,59.27,59.29,48534.0,50.1862,50.1946,50.1016,50.1185,48534.0
2020-11-02 13:15:00,59.29,59.31,59.21,59.23,44836.0,50.1185,50.1355,50.0509,50.0678,44836.0
2020-11-02 13:20:00,59.23,59.33,59.2,59.27,58565.0,50.0678,50.1524,50.0425,50.1016,58565.0
2020-11-02 13:25:00,59.25,59.29,59.18,59.28,53520.0,50.0847,50.1185,50.0256,50.1101,53520.0
2020-11-02 13:30:00,59.26,59.27,59.17,59.23,178247.0,50.0932,50.1016,50.0171,50.0678,178247.0
2020-11-02 13:35:00,59.21,59.21,59.06,59.12,49694.0,50.0509,50.0509,49.9241,49.9748,49694.0
2020-11-02 13:40:00,59.12,59.17,59.11,59.14,51756.0,49.9748,50.0171,49.9664,49.9918,51756.0
2020-11-02 13:45:00,59.15,59.17,59.1,59.16,44656.0,50.0002,50.0171,49.9579,50.0087,44656.0
2020-11-02 13:50:00,59.16,59.19,59.06,59.07,308057.0,50.0087,50.034,49.9241,49.9326,308057.0
2020-11-02 13:55:00,59.06,59.11,59.02,59.09,76354.0,49.9241,49.9664,49.8903,49.9495,76354.0
2020-11-02 14:00:00,59.09,59.18,59.09,59.17,82706.0,49.9495,50.0256,49.9495,50.0171,82706.0
2020-11-02 14:05:00,59.16,59.25,59.15,59.22,41711.0,50.0087,50.0847,50.0002,50.0594,41711.0
2020-11-02 14:10:00,59.21,59.32,59.17,59.29,94040.0,50.0509,50.1439,50.0171,50.1185,94040.0
2020-11-02 14:15:00,59.28,59.28,59.15,59.15,29583.0,50.1101,50.1101,50.0002,50.0002,29583.0
2020-11-02 14:20:00,59.14,59.32,59.13,59.31,60986.0,49.9918,50.1439,49.9833,50.1355,60986.0
2020-11-02 14:25:00,59.3,59.36,59.3,59.33,61534.0,50.127,50.1777,50.127,50.1524,61534.0
2020-11-02 14:30:00,59.33,59.35,59.26,59.27,42313.0,50.1524,50.1693,50.0932,50.1016,42313.0
2020-11-02 14:35:00,59.28,59.37,59.27,59.34,37521.0,50.1101,50.1862,50.1016,50.1608,37521.0
2020-11-02 14:40:00,59.34,59.38,59.33,59.38,39925.0,50.1608,50.1946,50.1524,50.1946,39925.0
2020-11-02 14:45:00,59.38,59.47,59.38,59.43,42622.0,50.1946,50.2707,50.1946,50.2369,42622.0
2020-11-02 14:50:00,59.43,59.44,59.37,59.37,45157.0,50.2369,50.2453,50.1862,50.1862,45157.0
2020-11-02 14:55:00,59.36,59.53,59.35,59.51,51296.0,50.1777,50.3214,50.1693,50.3045,51296.0
2020-11-02 15:00:00,59.51,59.59,59.47,59.52,69716.0,50.3045,50.3721,50.2707,50.313,69716.0
2020-11-02 15:05:00,59.52,59.53,59.46,59.47,58325.0,50.313,50.3214,50.2623,50.2707,58325.0
2020-11-02 15:10:00,59.47,59.51,59.42,59.46,64566.0,50.2707,50.3045,50.2284,50.2623,64566.0
2020-11-02 15:15:00,59.47,59.58,59.45,59.58,121485.0,50.2707,50.3637,50.2538,50.3637,121485.0
2020-11-02 15:20:00,59.58,59.6,59.54,59.56,45957.0,50.3637,50.3806,50.3299,50.3468,45957.0
2020-11-02 15:25:00,59.56,59.59,59.52,59.57,67250.0,50.3468,50.3721,50.313,50.3552,67250.0
2020-11-02 15:30:00,59.57,59.64,59.49,59.51,149333.0,50.3552,50.4144,50.2876,50.3045,149333.0
2020-11-02 15:35:00,59.52,59.52,59.37,59.39,137105.0,50.313,50.313,50.1862,50.2031,137105.0
2020-11-02 15:40:00,59.4,59.44,59.24,59.25,129697.0,50.2115,50.2453,50.0763,50.0847,129697.0
2020-11-02 15:45:00,59.24,59.37,59.22,59.3,163503.0,50.0763,50.1862,50.0594,50.127,163503.0
2020-11-02 15:50:00,59.23,59.41,59.22,59.37,290539.0,50.0678,50.22,50.0594,50.1862,290539.0
2020-11-02 15:55:00,59.37,59.5,59.34,59.5,528651.0,50.1862,50.2961,50.1608,50.2961,528651.0
2020-11-03 09:30:00,61.01,61.59,60.21,61.59,510035.0,51.5725,52.0628,50.8962,52.0628,510035.0
2020-11-03 09:35:00,61.6,62.24,61.6,61.85,578688.0,52.0712,52.6122,52.0712,52.2825,578688.0
2020-11-03 09:40:00,61.86,61.92,61.49,61.75,229017.0,52.291,52.3417,51.9782,52.198,229017.0
2020-11-03 09:45:00,61.75,61.78,61.49,61.58,194746.0,52.198,52.2234,51.9782,52.0543,194746.0
2020-11-03 09:50:00,61.58,61.66,61.41,61.5,150264.0,52.0543,52.1219,51.9106,51.9867,150264.0
2020-11-03 09:55:00,61.49,61.49,61.31,61.33,133131.0,51.9782,51.9782,51.8261,51.843,133131.0
2020-11-03 10:00:00,61.33,61.44,61.13,61.42,154154.0,51.843,51.936,51.6739,51.9191,154154.0
2020-11-03 10:05:00,61.4,61.47,61.34,61.39,141857.0,51.9022,51.9613,51.8514,51.8937,141857.0
2020-11-03 10:10:00,61.4,61.4,61.18,61.28,122146.0,51.9022,51.9022,51.7162,51.8007,122146.0
2020-11-03 10:15:00,61.29,61.58,61.29,61.58,127502.0,51.8092,52.0543,51.8092,52.0543,127502.0
2020-11-03 10:20:00,61.58,61.66,61.45,61.48,139260.0,52.0543,52.1219,51.9444,51.9698,139260.0
2020-11-03 10:25:00,61.47,61.47,61.25,61.28,122922.0,51.9613,51.9613,51.7754,51.8007,122922.0
2020-11-03 10:30:00,61.28,61.38,61.24,61.27,109389.0,51.8007,51.8852,51.7669,51.7923,109389.0
2020-11-03 10:35:00,61.27,61.38,61.17,61.38,94214.0,51.7923,51.8852,51.7077,51.8852,94214.0
2020-11-03 10:40:00,61.37,61.57,61.34,61.4,138242.0,51.8768,52.0459,51.8514,51.9022,138242.0
2020-11-03 10:45:00,61.4,61.57,61.34,61.54,98996.0,51.9022,52.0459,51.8514,52.0205,98996.0
2020-11-03 10:50:00,61.54,61.55,61.45,61.53,80729.0,52.0205,52.029,51.9444,52.012,80729.0
2020-11-03 10:55:00,61.54,61.62,61.47,61.59,79478.0,52.0205,52.0881,51.9613,52.0628,79478.0
2020-11-03 11:00:00,61.59,61.67,61.32,61.42,133473.0,52.0628,52.1304,51.8345,51.9191,133473.0
2020-11-03 11:05:00,61.43,61.45,61.32,61.33,74714.0,51.9275,51.9444,51.8345,51.843,74714.0
2020-11-03 11:10:00,61.33,61.46,61.31,61.44,79058.0,51.843,51.9529,51.8261,51.936,79058.0
2020-11-03 11:15:00,61.45,61.53,61.4,61.44,88375.0,51.9444,52.012,51.9022,51.936,88375.0
2020-11-03 11:20:00,61.44,61.6,61.43,61.52,69787.0,51.936,52.0712,51.9275,52.0036,69787.0
2020-11-03 11:25:00,61.52,61.63,61.52,61.56,57571.0,52.0036,52.0966,52.0036,52.0374,57571.0
2020-11-03 11:30:00,61.55,61.65,61.55,61.62,76607.0,52.029,52.1135,52.029,52.0881,76607.0
2020-11-03 11:35:00,61.61,61.66,61.51,61.61,87074.0,52.0797,52.1219,51.9951,52.0797,87074.0
2020-11-03 11:40:00,61.61,61.7,61.58,61.6,74472.0,52.0797,52.1557,52.0543,52.0712,74472.0
2020-11-03 11:45:00,61.6,61.6,61.45,61.46,61545.0,52.0712,52.0712,51.9444,51.9529,61545.0
2020-11-03 11:50:00,61.47,61.52,61.44,61.44,50910.0,51.9613,52.0036,51.936,51.936,50910.0
2020-11-03 11:55:00,61.44,61.47,61.39,61.43,75867.0,51.936,51.9613,51.8937,51.9275,75867.0
2020-11-03 12:00:00,61.43,61.53,61.42,61.43,91576.0,51.9275,52.012,51.9191,51.9275,91576.0
2020-11-03 12:05:00,61.44,61.49,61.39,61.45,53968.0,51.936,51.9782,51.8937,51.9444,53968.0
2020-11-03 12:10:00,61.45,61.5,61.41,61.46,59438.0,51.9444,51.9867,51.9106,51.9529,59438.0
2020-11-03 12:15:00,61.45,61.54,61.43,61.5,63776.0,51.9444,52.0205,51.9275,51.9867,63776.0
2020-11-03 12:20:00,61.5,61.55,61.48,61.5,61208.0,51.9867,52.029,51.9698,51.9867,61208.0
2020-11-03 12:25:00,61.5,61.55,61.44,61.52,80238.0,51.9867,52.029,51.936,52.0036,80238.0
2020-11-03 12:30:00,61.53,61.58,61.52,61.54,81655.0,52.012,52.0543,52.0036,52.0205,81655.0
2020-11-03 12:35:00,61.53,61.6,61.49,61.6,161058.0,52.012,52.0712,51.9782,52.0712,161058.0
2020-11-03 12:40:00,61.6,61.65,61.52,61.55,217444.0,52.0712,52.1135,52.0036,52.029,217444.0
2020-11-03 12:45:00,61.56,61.63,61.54,61.6,103754.0,52.0374,52.0966,52.0205,52.0712,103754.0
2020-11-03 12:50:00,61.59,61.61,61.47,61.47,109043.0,52.0628,52.0797,51.9613,51.9613,109043.0
2020-11-03 12:55:00,61.48,61.54,61.43,61.46,85518.0,51.9698,52.0205,51.9275,51.9529,85518.0
2020-11-03 13:00:00,61.47,61.51,61.45,61.48,85646.0,51.9613,51.9951,51.9444,51.9698,85646.0
2020-11-03 13:05:00,61.48,61.63,61.46,61.63,101245.0,51.9698,52.0966,51.9529,52.0966,101245.0
2020-11-03 13:10:00,61.63,61.69,61.58,61.61,174206.0,52.0966,52.1473,52.0543,52.0797,174206.0
2020-11-03 13:15:00,61.61,61.65,61.58,61.59,125953.0,52.0797,52.1135,52.0543,52.0628,125953.0
2020-11-03 13:20:00,61.58,61.64,61.52,61.62,74312.0,52.0543,52.105,52.0036,52.0881,74312.0
2020-11-03 13:25:00,61.62,61.63,61.52,61.53,61257.0,52.0881,52.0966,52.0036,52.012,61257.0
2020-11-03 13:30:00,61.53,61.59,61.5,61.5,111519.0,52.012,52.0628,51.9867,51.9867,111519.0
2020-11-03 13:35:00,61.51,61.52,61.42,61.5,105045.0,51.9951,52.0036,51.9191,51.9867,105045.0
2020-11-03 13:40:00,61.49,61.57,61.47,61.55,70134.0,51.9782,52.0459,51.9613,52.029,70134.0
2020-11-03 13:45:00,61.55,61.55,61.45,61.46,77994.0,52.029,52.029,51.9444,51.9529,77994.0
2020-11-03 13:50:00,61.46,61.47,61.35,61.42,91599.0,51.9529,51.9613,51.8599,51.9191,91599.0
2020-11-03 13:55:00,61.41,61.44,61.31,61.37,105487.0,51.9106,51.936,51.8261,51.8768,105487.0
2020-11-03 14:00:00,61.37,61.42,61.32,61.35,67340.0,51.8768,51.9191,51.8345,51.8599,67340.0
2020-11-03 14:05:00,61.36,61.39,61.29,61.37,72508.0,51.8683,51.8937,51.8092,51.8768,72508.0
2020-11-03 14:10:00,61.37,61.39,61.29,61.33,83562.0,51.8768,51.8937,51.8092,51.843,83562.0
2020-11-03 14:15:00,61.32,61.33,61.23,61.26,66519.0,51.8345,51.843,51.7585,51.7838,66519.0
2020-11-03 14:20:00,61.25,61.36,61.24,61.32,68388.0,51.7754,51.8683,51.7669,51.8345,68388.0
2020-11-03 14:25:00,61.32,61.34,61.28,61.32,46730.0,51.8345,51.8514,51.8007,51.8345,46730.0
2020-11-03 14:30:00,61.32,61.44,61.3,61.4,88875.0,51.8345,51.936,51.8176,51.9022,88875.0
2020-11-03 14:35:00,61.39,61.42,61.34,61.34,51897.0,51.8937,51.9191,51.8514,51.8514,51897.0
2020-11-03 14:40:00,61.34,61.37,61.32,61.34,55068.0,51.8514,51.8768,51.8345,51.8514,55068.0
2020-11-03 14:45:00,61.33,61.42,61.33,61.41,46202.0,51.843,51.9191,51.843,51.9106,46202.0
2020-11-03 14:50:00,61.41,61.45,61.38,61.42,104910.0,51.9106,51.9444,51.8852,51.9191,104910.0
2020-11-03 14:55:00,61.42,61.43,61.39,61.41,52316.0,51.9191,51.9275,51.8937,51.9106,52316.0
2020-11-03 15:00:00,61.41,61.43,61.26,61.33,86864.0,51.9106,51.9275,51.7838,51.843,86864.0
2020-11-03 15:05:00,61.32,61.37,61.27,61.36,64380.0,51.8345,51.8768,51.7923,51.8683,64380.0
2020-11-03 15:10:00,61.36,61.48,61.36,61.47,202148.0,51.8683,51.9698,51.8683,51.9613,202148.0
2020-11-03 15:15:00,61.47,61.53,61.44,61.47,142826.0,51.9613,52.012,51.936,51.9613,142826.0
2020-11-03 15:20:00,61.47,61.52,61.27,61.35,139468.0,51.9613,52.0036,51.7923,51.8599,139468.0
2020-11-03 15:25:00,61.36,61.45,61.34,61.43,92572.0,51.8683,51.9444,51.8514,51.9275,92572.0
2020-11-03 15:30:00,61.43,61.6,61.39,61.58,127147.0,51.9275,52.0712,51.8937,52.0543,127147.0
2020-11-03 15:35:00,61.59,61.59,61.42,61.49,266463.0,52.0628,52.0628,51.9191,51.9782,266463.0
2020-11-03 15:40:00,61.49,61.66,61.49,61.55,194326.0,51.9782,52.1219,51.9782,52.029,194326.0
2020-11-03 15:45:00,61.56,61.67,61.56,61.59,215221.0,52.0374,52.1304,52.0374,52.0628,215221.0
2020-11-03 15:50:00,61.58,61.65,61.47,61.62,294943.0,52.0543,52.1135,51.9613,52.0881,294943.0
2020-11-03 15:55:00,61.61,61.61,61.19,61.24,703336.0,52.0797,52.0797,51.7246,51.7669,703336.0
2020-11-04 09:30:00,63.96,66.16,63.75,65.88,2358257.0,54.0662,55.9258,53.8886,55.6892,2358257.0
2020-11-04 09:35:00,65.88,66.2,65.0,65.52,1167874.0,55.6892,55.9597,54.9453,55.3848,1167874.0
2020-11-04 09:40:00,65.51,65.55,64.74,64.82,562213.0,55.3764,55.4102,54.7255,54.7931,562213.0
2020-11-04 09:45:00,64.81,64.93,64.55,64.71,390602.0,54.7847,54.8861,54.5649,54.7001,390602.0
2020-11-04 09:50:00,64.71,65.16,64.65,64.96,417189.0,54.7001,55.0805,54.6494,54.9115,417189.0
2020-11-04 09:55:00,64.97,65.1,64.91,64.98,304795.0,54.9199,55.0298,54.8692,54.9284,304795.0
2020-11-04 10:00:00,64.96,65.25,64.88,65.13,362706.0,54.9115,55.1566,54.8438,55.0552,362706.0
2020-11-04 10:05:00,65.13,65.39,65.08,65.3,359076.0,55.0552,55.275,55.0129,55.1989,359076.0
2020-11-04 10:10:00,65.3,65.53,65.2,65.51,347913.0,55.1989,55.3933,55.1143,55.3764,347913.0
2020-11-04 10:15:00,65.51,65.58,65.3,65.5,250706.0,55.3764,55.4356,55.1989,55.3679,250706.0
2020-11-04 10:20:00,65.49,65.68,65.33,65.58,268369.0,55.3595,55.5201,55.2242,55.4356,268369.0
2020-11-04 10:25:00,65.59,65.59,65.13,65.23,236487.0,55.444,55.444,55.0552,55.1397,236487.0
2020-11-04 10:30:00,65.23,65.42,65.16,65.33,201404.0,55.1397,55.3003,55.0805,55.2242,201404.0
2020-11-04 10:35:00,65.35,65.37,65.15,65.37,227769.0,55.2411,55.258,55.0721,55.258,227769.0
2020-11-04 10:40:00,65.36,65.55,65.3,65.43,206864.0,55.2496,55.4102,55.1989,55.3088,206864.0
2020-11-04 10:45:00,65.43,65.57,65.34,65.55,221829.0,55.3088,55.4271,55.2327,55.4102,221829.0
2020-11-04 10:50:00,65.55,65.8,65.49,65.66,306799.0,55.4102,55.6215,55.3595,55.5032,306799.0
2020-11-04 10:55:00,65.65,65.8,65.6,65.8,119427.0,55.4947,55.6215,55.4525,55.6215,119427.0
2020-11-04 11:00:00,65.79,65.91,65.67,65.88,213132.0,55.6131,55.7145,55.5116,55.6892,213132.0
2020-11-04 11:05:00,65.88,65.95,65.77,65.89,162683.0,55.6892,55.7483,55.5962,55.6976,162683.0
2020-11-04 11:10:00,65.89,65.94,65.69,65.79,186362.0,55.6976,55.7399,55.5285,55.6131,186362.0
2020-11-04 11:15:00,65.8,65.87,65.66,65.76,208532.0,55.6215,55.6807,55.5032,55.5877,208532.0
2020-11-04 11:20:00,65.76,65.76,65.53,65.53,181645.0,55.5877,55.5877,55.3933,55.3933,181645.0
2020-11-04 11:25:00,65.53,65.75,65.52,65.69,131818.0,55.3933,55.5793,55.3848,55.5285,131818.0
2020-11-04 11:30:00,65.69,65.79,65.58,65.76,165558.0,55.5285,55.6131,55.4356,55.5877,165558.0
2020-11-04 11:35:00,65.75,65.78,65.55,65.72,179359.0,55.5793,55.6046,55.4102,55.5539,179359.0
2020-11-04 11:40:00,65.73,65.84,65.7,65.72,125770.0,55.5624,55.6553,55.537,55.5539,125770.0
2020-11-04 11:45:00,65.72,65.85,65.71,65.84,104131.0,55.5539,55.6638,55.5455,55.6553,104131.0
2020-11-04 11:50:00,65.84,65.9,65.72,65.9,214448.0,55.6553,55.7061,55.5539,55.7061,214448.0
2020-11-04 11:55:00,65.89,66.07,65.86,65.96,380018.0,55.6976,55.8498,55.6722,55.7568,380018.0
2020-11-04 12:00:00,65.95,66.12,65.95,66.09,174352.0,55.7483,55.892,55.7483,55.8667,174352.0
2020-11-04 12:05:00,66.09,66.19,66.04,66.14,176577.0,55.8667,55.9512,55.8244,55.9089,176577.0
2020-11-04 12:10:00,66.13,66.23,66.08,66.2,303061.0,55.9005,55.985,55.8582,55.9597,303061.0
2020-11-04 12:15:00,66.2,66.23,66.11,66.11,160085.0,55.9597,55.985,55.8836,55.8836,160085.0
2020-11-04 12:20:00,66.11,66.23,66.09,66.21,193846.0,55.8836,55.985,55.8667,55.9681,193846.0
2020-11-04 12:25:00,66.2,66.23,66.03,66.11,164718.0,55.9597,55.985,55.816,55.8836,164718.0
2020-11-04 12:30:00,66.11,66.23,66.11,66.22,123413.0,55.8836,55.985,55.8836,55.9766,123413.0
2020-11-04 12:35:00,66.23,66.23,66.11,66.16,166330.0,55.985,55.985,55.8836,55.9258,166330.0
2020-11-04 12:40:00,66.17,66.22,66.04,66.05,170435.0,55.9343,55.9766,55.8244,55.8329,170435.0
2020-11-04 12:45:00,66.04,66.04,65.83,65.84,298365.0,55.8244,55.8244,55.6469,55.6553,298365.0
2020-11-04 12:50:00,65.84,65.99,65.84,65.9,188900.0,55.6553,55.7821,55.6553,55.7061,188900.0
2020-11-04 12:55:00,65.9,65.97,65.84,65.86,150152.0,55.7061,55.7652,55.6553,55.6722,150152.0
2020-11-04 13:00:00,65.87,65.91,65.77,65.87,117882.0,55.6807,55.7145,55.5962,55.6807,117882.0
2020-11-04 13:05:00,65.87,65.94,65.83,65.88,116969.0,55.6807,55.7399,55.6469,55.6892,116969.0
2020-11-04 13:10:00,65.88,65.97,65.83,65.94,115953.0,55.6892,55.7652,55.6469,55.7399,115953.0
2020-11-04 13:15:00,65.94,65.96,65.84,65.93,116185.0,55.7399,55.7568,55.6553,55.7314,116185.0
2020-11-04 13:20:00,65.92,65.98,65.82,65.96,107673.0,55.723,55.7737,55.6384,55.7568,107673.0
2020-11-04 13:25:00,65.97,65.99,65.91,65.92,99367.0,55.7652,55.7821,55.7145,55.723,99367.0
2020-11-04 13:30:00,65.92,66.05,65.89,66.0,193640.0,55.723,55.8329,55.6976,55.7906,193640.0
2020-11-04 13:35:00,65.99,66.08,65.94,66.0,128081.0,55.7821,55.8582,55.7399,55.7906,128081.0
2020-11-04 13:40:00,66.0,66.07,65.81,65.87,200973.0,55.7906,55.8498,55.63,55.6807,200973.0
2020-11-04 13:45:00,65.87,65.89,65.72,65.78,177196.0,55.6807,55.6976,55.5539,55.6046,177196.0
2020-11-04 13:50:00,65.78,65.8,65.68,65.77,156253.0,55.6046,55.6215,55.5201,55.5962,156253.0
2020-11-04 13:55:00,65.78,65.8,65.65,65.66,94662.0,55.6046,55.6215,55.4947,55.5032,94662.0
2020-11-04 14:00:00,65.66,65.81,65.63,65.66,111535.0,55.5032,55.63,55.4778,55.5032,111535.0
2020-11-04 14:05:00,65.66,65.76,65.62,65.75,73645.0,55.5032,55.5877,55.4694,55.5793,73645.0
2020-11-04 14:10:00,65.76,65.88,65.73,65.88,100323.0,55.5877,55.6892,55.5624,55.6892,100323.0
2020-11-04 14:15:00,65.88,65.95,65.8,65.88,137052.0,55.6892,55.7483,55.6215,55.6892,137052.0
2020-11-04 14:20:00,65.88,65.95,65.77,65.78,128663.0,55.6892,55.7483,55.5962,55.6046,128663.0
2020-11-04 14:25:00,65.77,65.78,65.68,65.7,117193.0,55.5962,55.6046,55.5201,55.537,117193.0
2020-11-04 14:30:00,65.7,65.75,65.57,65.6,115412.0,55.537,55.5793,55.4271,55.4525,115412.0
2020-11-04 14:35:00,65.6,65.61,65.4,65.44,143977.0,55.4525,55.4609,55.2834,55.3172,143977.0
2020-11-04 14:40:00,65.44,65.48,65.37,65.38,108944.0,55.3172,55.351,55.258,55.2665,108944.0
2020-11-04 14:45:00,65.39,65.52,65.37,65.4,112677.0,55.275,55.3848,55.258,55.2834,112677.0
2020-11-04 14:50:00,65.4,65.52,65.38,65.45,100559.0,55.2834,55.3848,55.2665,55.3257,100559.0
2020-11-04 14:55:00,65.45,65.45,65.27,65.29,164799.0,55.3257,55.3257,55.1735,55.1904,164799.0
2020-11-04 15:00:00,65.29,65.34,65.22,65.28,102201.0,55.1904,55.2327,55.1312,55.182,102201.0
2020-11-04 15:05:00,65.28,65.31,65.2,65.28,117436.0,55.182,55.2073,55.1143,55.182,117436.0
2020-11-04 15:10:00,65.27,65.28,65.15,65.23,120230.0,55.1735,55.182,55.0721,55.1397,120230.0
2020-11-04 15:15:00,65.23,65.23,65.01,65.05,129410.0,55.1397,55.1397,54.9537,54.9875,129410.0
2020-11-04 15:20:00,65.05,65.07,64.93,65.04,186240.0,54.9875,55.0045,54.8861,54.9791,186240.0
2020-11-04 15:25:00,65.03,65.09,64.95,65.03,144846.0,54.9706,55.0214,54.903,54.9706,144846.0
2020-11-04 15:30:00,65.04,65.2,65.0,65.19,239314.0,54.9791,55.1143,54.9453,55.1059,239314.0
2020-11-04 15:35:00,65.2,65.21,65.01,65.05,162490.0,55.1143,55.1228,54.9537,54.9875,162490.0
2020-11-04 15:40:00,65.05,65.17,65.01,65.08,387059.0,54.9875,55.089,54.9537,55.0129,387059.0
2020-11-04 15:45:00,65.08,65.42,64.99,65.37,459506.0,55.0129,55.3003,54.9368,55.258,459506.0
2020-11-04 15:50:00,65.37,65.39,65.22,65.28,355674.0,55.258,55.275,55.1312,55.182,355674.0
2020-11-04 15:55:00,65.28,65.5,65.13,65.44,938915.0,55.182,55.3679,55.0552,55.3172,938915.0
2020-11-05 09:30:00,64.54,65.38,64.0,64.78,810124.0,54.5564,55.2665,54.1,54.7593,810124.0
2020-11-05 09:35:00,64.78,65.17,64.49,64.67,446766.0,54.7593,55.089,54.5142,54.6663,446766.0
2020-11-05 09:40:00,64.67,64.8,63.91,64.16,424946.0,54.6663,54.7762,54.0239,54.2352,424946.0
2020-11-05 09:45:00,64.13,64.23,63.78,64.04,350157.0,54.2099,54.2944,53.914,54.1338,350157.0
2020-11-05 09:50:00,64.04,64.05,63.6,63.78,353942.0,54.1338,54.1422,53.7618,53.914,353942.0
2020-11-05 09:55:00,63.77,64.11,63.54,64.06,401134.0,53.9055,54.193,53.7111,54.1507,401134.0
2020-11-05 10:00:00,64.08,64.44,64.03,64.15,264415.0,54.1676,54.4719,54.1253,54.2268,264415.0
2020-11-05 10:05:00,64.15,64.27,64.01,64.17,131220.0,54.2268,54.3282,54.1084,54.2437,131220.0
2020-11-05 10:10:00,64.17,64.41,64.17,64.33,164569.0,54.2437,54.4465,54.2437,54.3789,164569.0
2020-11-05 10:15:00,64.32,64.48,64.22,64.45,148255.0,54.3705,54.5057,54.2859,54.4804,148255.0
2020-11-05 10:20:00,64.45,65.07,64.44,65.01,225329.0,54.4804,55.0045,54.4719,54.9537,225329.0
2020-11-05 10:25:00,65.0,65.0,64.78,64.8,177780.0,54.9453,54.9453,54.7593,54.7762,177780.0
2020-11-05 10:30:00,64.79,64.96,64.73,64.95,142964.0,54.7678,54.9115,54.717,54.903,142964.0
2020-11-05 10:35:00,64.95,64.96,64.64,64.7,96952.0,54.903,54.9115,54.641,54.6917,96952.0
2020-11-05 10:40:00,64.69,64.97,64.69,64.84,90290.0,54.6832,54.9199,54.6832,54.81,90290.0
2020-11-05 10:45:00,64.84,64.9,64.61,64.77,135719.0,54.81,54.8607,54.6156,54.7509,135719.0
2020-11-05 10:50:00,64.78,64.79,64.53,64.59,92758.0,54.7593,54.7678,54.548,54.5987,92758.0
2020-11-05 10:55:00,64.59,64.6,64.45,64.54,76535.0,54.5987,54.6072,54.4804,54.5564,76535.0
2020-11-05 11:00:00,64.53,64.7,64.43,64.43,113979.0,54.548,54.6917,54.4635,54.4635,113979.0
2020-11-05 11:05:00,64.43,64.49,64.27,64.48,114904.0,54.4635,54.5142,54.3282,54.5057,114904.0
2020-11-05 11:10:00,64.48,64.49,64.33,64.39,86011.0,54.5057,54.5142,54.3789,54.4296,86011.0
2020-11-05 11:15:00,64.38,64.44,64.32,64.39,65159.0,54.4212,54.4719,54.3705,54.4296,65159.0
2020-11-05 11:20:00,64.38,64.4,64.17,64.18,98467.0,54.4212,54.4381,54.2437,54.2521,98467.0
2020-11-05 11:25:00,64.18,64.31,64.1,64.19,81997.0,54.2521,54.362,54.1845,54.2606,81997.0
2020-11-05 11:30:00,64.19,64.5,64.12,64.5,74382.0,54.2606,54.5226,54.2014,54.5226,74382.0
2020-11-05 11:35:00,64.5,64.6,64.44,64.59,111351.0,54.5226,54.6072,54.4719,54.5987,111351.0
2020-11-05 11:40:00,64.58,64.76,64.58,64.68,89615.0,54.5902,54.7424,54.5902,54.6748,89615.0
2020-11-05 11:45:00,64.67,64.68,64.39,64.5,129750.0,54.6663,54.6748,54.4296,54.5226,129750.0
2020-11-05 11:50:00,64.5,64.54,64.22,64.24,71333.0,54.5226,54.5564,54.2859,54.3028,71333.0
2020-11-05 11:55:00,64.24,64.24,64.07,64.12,102681.0,54.3028,54.3028,54.1591,54.2014,102681.0
2020-11-05 12:00:00,64.12,64.22,64.04,64.14,52487.0,54.2014,54.2859,54.1338,54.2183,52487.0
2020-11-05 12:05:00,64.14,64.14,64.01,64.07,72781.0,54.2183,54.2183,54.1084,54.1591,72781.0
2020-11-05 12:10:00,64.09,64.11,64.0,64.07,42512.0,54.176,54.193,54.1,54.1591,42512.0
2020-11-05 12:15:00,64.09,64.09,63.86,63.89,84189.0,54.176,54.176,53.9816,54.007,84189.0
2020-11-05 12:20:00,63.9,63.92,63.8,63.87,42881.0,54.0154,54.0323,53.9309,53.9901,42881.0
2020-11-05 12:25:00,63.86,63.96,63.84,63.89,83883.0,53.9816,54.0662,53.9647,54.007,83883.0
2020-11-05 12:30:00,63.89,63.89,63.79,63.8,67102.0,54.007,54.007,53.9225,53.9309,67102.0
2020-11-05 12:35:00,63.81,63.98,63.76,63.96,78737.0,53.9394,54.0831,53.8971,54.0662,78737.0
2020-11-05 12:40:00,63.96,64.06,63.94,64.04,74252.0,54.0662,54.1507,54.0492,54.1338,74252.0
2020-11-05 12:45:00,64.04,64.16,64.04,64.15,80604.0,54.1338,54.2352,54.1338,54.2268,80604.0
2020-11-05 12:50:00,64.15,64.2,64.11,64.16,55741.0,54.2268,54.269,54.193,54.2352,55741.0
2020-11-05 12:55:00,64.16,64.2,64.14,64.14,48902.0,54.2352,54.269,54.2183,54.2183,48902.0
2020-11-05 13:00:00,64.15,64.28,64.15,64.21,64771.0,54.2268,54.3367,54.2268,54.2775,64771.0
2020-11-05 13:05:00,64.19,64.23,63.94,63.95,68545.0,54.2606,54.2944,54.0492,54.0577,68545.0
2020-11-05 13:10:00,63.94,63.96,63.82,63.89,77640.0,54.0492,54.0662,53.9478,54.007,77640.0
2020-11-05 13:15:00,63.88,63.95,63.82,63.92,43973.0,53.9985,54.0577,53.9478,54.0323,43973.0
2020-11-05 13:20:00,63.92,63.99,63.87,63.9,68176.0,54.0323,54.0915,53.9901,54.0154,68176.0
2020-11-05 13:25:00,63.91,63.91,63.84,63.86,34189.0,54.0239,54.0239,53.9647,53.9816,34189.0
2020-11-05 13:30:00,63.88,63.93,63.88,63.9,57201.0,53.9985,54.0408,53.9985,54.0154,57201.0
2020-11-05 13:35:00,63.89,63.95,63.86,63.95,52477.0,54.007,54.0577,53.9816,54.0577,52477.0
2020-11-05 13:40:00,63.95,63.96,63.86,63.89,62717.0,54.0577,54.0662,53.9816,54.007,62717.0
2020-11-05 13:45:00,63.87,63.92,63.84,63.85,37300.0,53.9901,54.0323,53.9647,53.9732,37300.0
2020-11-05 13:50:00,63.86,63.89,63.83,63.86,43955.0,53.9816,54.007,53.9563,53.9816,43955.0
2020-11-05 13:55:00,63.86,63.91,63.85,63.88,53069.0,53.9816,54.0239,53.9732,53.9985,53069.0
2020-11-05 14:00:00,63.87,63.96,63.86,63.94,50808.0,53.9901,54.0662,53.9816,54.0492,50808.0
2020-11-05 14:05:00,63.93,64.03,63.92,63.96,92089.0,54.0408,54.1253,54.0323,54.0662,92089.0
2020-11-05 14:10:00,63.96,64.02,63.93,64.0,81761.0,54.0662,54.1169,54.0408,54.1,81761.0
2020-11-05 14:15:00,64.0,64.04,63.99,64.01,73322.0,54.1,54.1338,54.0915,54.1084,73322.0
2020-11-05 14:20:00,64.0,64.05,63.99,64.05,72066.0,54.1,54.1422,54.0915,54.1422,72066.0
2020-11-05 14:25:00,64.04,64.07,63.99,64.0,61664.0,54.1338,54.1591,54.0915,54.1,61664.0
2020-11-05 14:30:00,64.0,64.07,63.96,63.97,63216.0,54.1,54.1591,54.0662,54.0746,63216.0
2020-11-05 14:35:00,63.97,63.99,63.88,63.97,101937.0,54.0746,54.0915,53.9985,54.0746,101937.0
2020-11-05 14:40:00,63.97,64.2,63.96,64.17,100138.0,54.0746,54.269,54.0662,54.2437,100138.0
2020-11-05 14:45:00,64.16,64.18,64.04,64.08,81099.0,54.2352,54.2521,54.1338,54.1676,81099.0
2020-11-05 14:50:00,64.08,64.19,63.98,63.99,98701.0,54.1676,54.2606,54.0831,54.0915,98701.0
2020-11-05 14:55:00,63.99,64.0,63.88,63.94,65120.0,54.0915,54.1,53.9985,54.0492,65120.0
2020-11-05 15:00:00,63.94,63.94,63.83,63.89,103832.0,54.0492,54.0492,53.9563,54.007,103832.0
2020-11-05 15:05:00,63.9,63.94,63.8,63.81,188268.0,54.0154,54.0492,53.9309,53.9394,188268.0
2020-11-05 15:10:00,63.8,63.9,63.8,63.85,99626.0,53.9309,54.0154,53.9309,53.9732,99626.0
2020-11-05 15:15:00,63.84,63.97,63.84,63.91,108400.0,53.9647,54.0746,53.9647,54.0239,108400.0
2020-11-05 15:20:00,63.91,64.12,63.91,64.09,146808.0,54.0239,54.2014,54.0239,54.176,146808.0
2020-11-05 15:25:00,64.09,64.16,64.0,64.03,140117.0,54.176,54.2352,54.1,54.1253,140117.0
2020-11-05 15:30:00,64.03,64.12,63.85,63.89,155081.0,54.1253,54.2014,53.9732,54.007,155081.0
2020-11-05 15:35:00,63.88,63.91,63.78,63.79,238764.0,53.9985,54.0239,53.914,53.9225,238764.0
2020-11-05 15:40:00,63.79,63.83,63.7,63.75,285303.0,53.9225,53.9563,53.8464,53.8886,285303.0
2020-11-05 15:45:00,63.75,63.79,63.63,63.79,206987.0,53.8886,53.9225,53.7872,53.9225,206987.0
2020-11-05 15:50:00,63.79,63.89,63.73,63.8,287050.0,53.9225,54.007,53.8717,53.9309,287050.0
2020-11-05 15:55:00,63.8,64.02,63.66,63.76,827621.0,53.9309,54.1169,53.8126,53.8971,827621.0
2020-11-06 09:30:00,63.61,64.24,63.38,64.19,470567.0,53.7703,54.3028,53.5759,54.2606,470567.0
2020-11-06 09:35:00,64.19,64.6,64.14,64.53,315317.0,54.2606,54.6072,54.2183,54.548,315317.0
2020-11-06 09:40:00,64.53,64.84,64.53,64.82,247355.0,54.548,54.81,54.548,54.7931,247355.0
2020-11-06 09:45:00,64.83,64.92,64.32,64.43,141861.0,54.8016,54.8777,54.3705,54.4635,141861.0
2020-11-06 09:50:00,64.44,64.49,64.1,64.22,73848.0,54.4719,54.5142,54.1845,54.2859,73848.0
2020-11-06 09:55:00,64.21,64.48,64.15,64.39,101960.0,54.2775,54.5057,54.2268,54.4296,101960.0
2020-11-06 10:00:00,64.39,64.42,64.17,64.17,70965.0,54.4296,54.455,54.2437,54.2437,70965.0
2020-11-06 10:05:00,64.15,64.37,64.14,64.34,72692.0,54.2268,54.4127,54.2183,54.3874,72692.0
2020-11-06 10:10:00,64.34,64.38,64.19,64.2,66872.0,54.3874,54.4212,54.2606,54.269,66872.0
2020-11-06 10:15:00,64.2,64.33,64.18,64.3,52142.0,54.269,54.3789,54.2521,54.3536,52142.0
2020-11-06 10:20:00,64.31,64.32,64.19,64.25,70713.0,54.362,54.3705,54.2606,54.3113,70713.0
2020-11-06 10:25:00,64.24,64.36,64.2,64.2,57908.0,54.3028,54.4043,54.269,54.269,57908.0
2020-11-06 10:30:00,64.2,64.21,64.04,64.09,75866.0,54.269,54.2775,54.1338,54.176,75866.0
2020-11-06 10:35:00,64.1,64.15,63.94,63.94,70319.0,54.1845,54.2268,54.0492,54.0492,70319.0
2020-11-06 10:40:00,63.94,64.13,63.93,64.07,78405.0,54.0492,54.2099,54.0408,54.1591,78405.0
2020-11-06 10:45:00,64.07,64.13,64.05,64.12,89976.0,54.1591,54.2099,54.1422,54.2014,89976.0
2020-11-06 10:50:00,64.12,64.3,64.1,64.29,64693.0,54.2014,54.3536,54.1845,54.3451,64693.0
2020-11-06 10:55:00,64.28,64.29,63.96,64.09,131319.0,54.3367,54.3451,54.0662,54.176,131319.0
2020-11-06 11:00:00,64.09,64.31,64.03,64.23,79336.0,54.176,54.362,54.1253,54.2944,79336.0
2020-11-06 11:05:00,64.23,64.31,64.22,64.3,58613.0,54.2944,54.362,54.2859,54.3536,58613.0
2020-11-06 11:10:00,64.29,64.31,64.14,64.23,60198.0,54.3451,54.362,54.2183,54.2944,60198.0
2020-11-06 11:15:00,64.23,64.27,64.1,64.22,49047.0,54.2944,54.3282,54.1845,54.2859,49047.0
2020-11-06 11:20:00,64.22,64.28,64.15,64.18,55937.0,54.2859,54.3367,54.2268,54.2521,55937.0
2020-11-06 11:25:00,64.17,64.25,64.13,64.16,56968.0,54.2437,54.3113,54.2099,54.2352,56968.0
2020-11-06 11:30:00,64.17,64.24,64.16,64.21,61808.0,54.2437,54.3028,54.2352,54.2775,61808.0
2020-11-06 11:35:00,64.21,64.25,64.15,64.17,94127.0,54.2775,54.3113,54.2268,54.2437,94127.0
2020-11-06 11:40:00,64.17,64.22,64.01,64.02,148371.0,54.2437,54.2859,54.1084,54.1169,148371.0
2020-11-06 11:45:00,64.03,64.11,63.94,64.0,45374.0,54.1253,54.193,54.0492,54.1,45374.0
2020-11-06 11:50:00,64.01,64.09,63.99,64.04,56122.0,54.1084,54.176,54.0915,54.1338,56122.0
2020-11-06 11:55:00,64.05,64.07,63.98,64.0,98036.0,54.1422,54.1591,54.0831,54.1,98036.0
2020-11-06 12:00:00,64.01,64.07,63.98,63.99,54120.0,54.1084,54.1591,54.0831,54.0915,54120.0
2020-11-06 12:05:00,63.99,64.03,63.92,64.03,48212.0,54.0915,54.1253,54.0323,54.1253,48212.0
2020-11-06 12:10:00,64.03,64.05,63.87,63.92,47393.0,54.1253,54.1422,53.9901,54.0323,47393.0
2020-11-06 12:15:00,63.92,64.04,63.91,64.01,54118.0,54.0323,54.1338,54.0239,54.1084,54118.0
2020-11-06 12:20:00,64.01,64.01,63.92,63.92,43614.0,54.1084,54.1084,54.0323,54.0323,43614.0
2020-11-06 12:25:00,63.91,64.02,63.9,64.02,38326.0,54.0239,54.1169,54.0154,54.1169,38326.0
2020-11-06 12:30:00,64.02,64.05,63.99,64.03,48864.0,54.1169,54.1422,54.0915,54.1253,48864.0
2020-11-06 12:35:00,64.02,64.03,63.95,63.98,40131.0,54.1169,54.1253,54.0577,54.0831,40131.0
2020-11-06 12:40:00,63.98,64.07,63.97,64.06,26019.0,54.0831,54.1591,54.0746,54.1507,26019.0
2020-11-06 12:45:00,64.06,64.1,64.03,64.09,40054.0,54.1507,54.1845,54.1253,54.176,40054.0
2020-11-06 12:50:00,64.09,64.18,64.07,64.17,77711.0,54.176,54.2521,54.1591,54.2437,77711.0
2020-11-06 12:55:00,64.17,64.18,64.05,64.06,40266.0,54.2437,54.2521,54.1422,54.1507,40266.0
2020-11-06 13:00:00,64.05,64.1,64.04,64.07,28256.0,54.1422,54.1845,54.1338,54.1591,28256.0
2020-11-06 13:05:00,64.08,64.1,64.06,64.09,62124.0,54.1676,54.1845,54.1507,54.176,62124.0
2020-11-06 13:10:00,64.1,64.12,64.06,64.12,53052.0,54.1845,54.2014,54.1507,54.2014,53052.0
2020-11-06 13:15:00,64.12,64.13,64.07,64.07,53667.0,54.2014,54.2099,54.1591,54.1591,53667.0
2020-11-06 13:20:00,64.06,64.14,64.06,64.13,42634.0,54.1507,54.2183,54.1507,54.2099,42634.0
2020-11-06 13:25:00,64.13,64.22,64.12,64.18,28359.0,54.2099,54.2859,54.2014,54.2521,28359.0
2020-11-06 13:30:00,64.18,64.18,64.09,64.11,50560.0,54.2521,54.2521,54.176,54.193,50560.0
2020-11-06 13:35:00,64.12,64.19,64.1,64.17,37119.0,54.2014,54.2606,54.1845,54.2437,37119.0
2020-11-06 13:40:00,64.16,64.18,64.1,64.12,31235.0,54.2352,54.2521,54.1845,54.2014,31235.0
2020-11-06 13:45:00,64.12,64.14,64.09,64.11,49522.0,54.2014,54.2183,54.176,54.193,49522.0
2020-11-06 13:50:00,64.11,64.14,64.09,64.09,37708.0,54.193,54.2183,54.176,54.176,37708.0
2020-11-06 13:55:00,64.09,64.11,64.03,64.03,64558.0,54.176,54.193,54.1253,54.1253,64558.0
2020-11-06 14:00:00,64.03,64.09,63.91,63.95,47169.0,54.1253,54.176,54.0239,54.0577,47169.0
2020-11-06 14:05:00,63.96,64.02,63.94,63.99,48293.0,54.0662,54.1169,54.0492,54.0915,48293.0
2020-11-06 14:10:00,63.99,63.99,63.93,63.97,45295.0,54.0915,54.0915,54.0408,54.0746,45295.0
2020-11-06 14:15:00,63.97,64.08,63.96,64.07,37661.0,54.0746,54.1676,54.0662,54.1591,37661.0
2020-11-06 14:20:00,64.06,64.09,64.0,64.03,48512.0,54.1507,54.176,54.1,54.1253,48512.0
2020-11-06 14:25:00,64.02,64.13,64.0,64.08,77365.0,54.1169,54.2099,54.1,54.1676,77365.0
2020-11-06 14:30:00,64.08,64.08,63.99,64.03,51594.0,54.1676,54.1676,54.0915,54.1253,51594.0
2020-11-06 14:35:00,64.03,64.03,63.91,63.93,53428.0,54.1253,54.1253,54.0239,54.0408,53428.0
2020-11-06 14:40:00,63.94,63.95,63.84,63.85,56104.0,54.0492,54.0577,53.9647,53.9732,56104.0
2020-11-06 14:45:00,63.85,63.9,63.85,63.86,37897.0,53.9732,54.0154,53.9732,53.9816,37897.0
2020-11-06 14:50:00,63.86,63.9,63.81,63.88,50907.0,53.9816,54.0154,53.9394,53.9985,50907.0
2020-11-06 14:55:00,63.88,63.9,63.8,63.8,43221.0,53.9985,54.0154,53.9309,53.9309,43221.0
2020-11-06 15:00:00,63.8,63.81,63.68,63.78,69007.0,53.9309,53.9394,53.8295,53.914,69007.0
2020-11-06 15:05:00,63.78,63.79,63.71,63.76,65925.0,53.914,53.9225,53.8548,53.8971,65925.0
2020-11-06 15:10:00,63.75,63.81,63.71,63.74,53873.0,53.8886,53.9394,53.8548,53.8802,53873.0
2020-11-06 15:15:00,63.74,63.75,63.48,63.55,118540.0,53.8802,53.8886,53.6604,53.7196,118540.0
2020-11-06 15:20:00,63.55,63.64,63.51,63.59,112881.0,53.7196,53.7957,53.6858,53.7534,112881.0
2020-11-06 15:25:00,63.59,63.81,63.58,63.77,86686.0,53.7534,53.9394,53.7449,53.9055,86686.0
2020-11-06 15:30:00,63.77,63.84,63.69,63.7,138694.0,53.9055,53.9647,53.8379,53.8464,138694.0
2020-11-06 15:35:00,63.7,63.78,63.69,63.73,75271.0,53.8464,53.914,53.8379,53.8717,75271.0
2020-11-06 15:40:00,63.73,63.96,63.72,63.95,101416.0,53.8717,54.0662,53.8633,54.0577,101416.0
2020-11-06 15:45:00,63.95,64.04,63.93,63.99,138361.0,54.0577,54.1338,54.0408,54.0915,138361.0
2020-11-06 15:50:00,64.0,64.02,63.83,63.86,186784.0,54.1,54.1169,53.9563,53.9816,186784.0
2020-11-06 15:55:00,63.85,63.88,63.68,63.8,390605.0,53.9732,53.9985,53.8295,53.9309,390605.0
2020-11-09 09:30:00,65.12,66.08,65.0,65.81,779898.0,55.0467,55.8582,54.9453,55.63,779898.0
2020-11-09 09:35:00,65.77,65.8,65.12,65.23,230830.0,55.5962,55.6215,55.0467,55.1397,230830.0
2020-11-09 09:40:00,65.25,65.37,65.03,65.12,118409.0,55.1566,55.258,54.9706,55.0467,118409.0
2020-11-09 09:45:00,65.11,65.26,64.73,64.93,155369.0,55.0383,55.1651,54.717,54.8861,155369.0
2020-11-09 09:50:00,64.92,65.2,64.83,65.09,153055.0,54.8777,55.1143,54.8016,55.0214,153055.0
2020-11-09 09:55:00,65.1,65.12,64.82,64.93,80198.0,55.0298,55.0467,54.7931,54.8861,80198.0
2020-11-09 10:00:00,64.94,65.23,64.86,65.23,206792.0,54.8946,55.1397,54.8269,55.1397,206792.0
2020-11-09 10:05:00,65.23,65.28,64.71,64.79,128183.0,55.1397,55.182,54.7001,54.7678,128183.0
2020-11-09 10:10:00,64.77,64.89,64.43,64.53,142644.0,54.7509,54.8523,54.4635,54.548,142644.0
2020-11-09 10:15:00,64.54,64.64,64.33,64.62,126343.0,54.5564,54.641,54.3789,54.6241,126343.0
2020-11-09 10:20:00,64.61,64.66,64.27,64.37,111258.0,54.6156,54.6579,54.3282,54.4127,111258.0
2020-11-09 10:25:00,64.39,64.45,64.28,64.29,89295.0,54.4296,54.4804,54.3367,54.3451,89295.0
2020-11-09 10:30:00,64.29,64.32,64.04,64.05,95896.0,54.3451,54.3705,54.1338,54.1422,95896.0
2020-11-09 10:35:00,64.05,64.14,64.02,64.05,129632.0,54.1422,54.2183,54.1169,54.1422,129632.0
2020-11-09 10:40:00,64.06,64.44,64.06,64.33,86776.0,54.1507,54.4719,54.1507,54.3789,86776.0
2020-11-09 10:45:00,64.34,64.45,64.29,64.43,60229.0,54.3874,54.4804,54.3451,54.4635,60229.0
2020-11-09 10:50:00,64.44,64.73,64.44,64.5,120056.0,54.4719,54.717,54.4719,54.5226,120056.0
2020-11-09 10:55:00,64.5,64.52,64.21,64.36,181141.0,54.5226,54.5395,54.2775,54.4043,181141.0
2020-11-09 11:00:00,64.35,64.4,64.08,64.13,98309.0,54.3958,54.4381,54.1676,54.2099,98309.0
2020-11-09 11:05:00,64.14,64.56,64.13,64.56,90439.0,54.2183,54.5733,54.2099,54.5733,90439.0
2020-11-09 11:10:00,64.56,64.76,64.53,64.58,95387.0,54.5733,54.7424,54.548,54.5902,95387.0
2020-11-09 11:15:00,64.59,64.66,64.29,64.37,93150.0,54.5987,54.6579,54.3451,54.4127,93150.0
2020-11-09 11:20:00,64.37,64.47,64.33,64.35,68331.0,54.4127,54.4973,54.3789,54.3958,68331.0
2020-11-09 11:25:00,64.35,64.59,64.25,64.57,73016.0,54.3958,54.5987,54.3113,54.5818,73016.0
2020-11-09 11:30:00,64.59,64.72,64.58,64.62,65111.0,54.5987,54.7086,54.5902,54.6241,65111.0
2020-11-09 11:35:00,64.64,64.64,64.38,64.4,47328.0,54.641,54.641,54.4212,54.4381,47328.0
2020-11-09 11:40:00,64.4,64.42,64.22,64.35,63199.0,54.4381,54.455,54.2859,54.3958,63199.0
2020-11-09 11:45:00,64.35,64.42,64.23,64.28,93205.0,54.3958,54.455,54.2944,54.3367,93205.0
2020-11-09 11:50:00,64.28,64.35,64.18,64.22,112662.0,54.3367,54.3958,54.2521,54.2859,112662.0
2020-11-09 11:55:00,64.23,64.38,64.23,64.37,63263.0,54.2944,54.4212,54.2944,54.4127,63263.0
2020-11-09 12:00:00,64.38,64.49,64.31,64.35,88595.0,54.4212,54.5142,54.362,54.3958,88595.0
2020-11-09 12:05:00,64.36,64.58,64.35,64.55,84663.0,54.4043,54.5902,54.3958,54.5649,84663.0
2020-11-09 12:10:00,64.56,64.72,64.47,64.7,75737.0,54.5733,54.7086,54.4973,54.6917,75737.0
2020-11-09 12:15:00,64.7,64.72,64.6,64.71,51120.0,54.6917,54.7086,54.6072,54.7001,51120.0
2020-11-09 12:20:00,64.71,64.93,64.71,64.92,63795.0,54.7001,54.8861,54.7001,54.8777,63795.0
2020-11-09 12:25:00,64.9,64.99,64.79,64.9,79564.0,54.8607,54.9368,54.7678,54.8607,79564.0
2020-11-09 12:30:00,64.91,65.03,64.84,65.03,159365.0,54.8692,54.9706,54.81,54.9706,159365.0
2020-11-09 12:35:00,65.03,65.2,65.01,65.19,87134.0,54.9706,55.1143,54.9537,55.1059,87134.0
2020-11-09 12:40:00,65.2,65.25,65.17,65.23,102638.0,55.1143,55.1566,55.089,55.1397,102638.0
2020-11-09 12:45:00,65.24,65.29,65.03,65.08,94959.0,55.1482,55.1904,54.9706,55.0129,94959.0
2020-11-09 12:50:00,65.09,65.24,65.09,65.19,108869.0,55.0214,55.1482,55.0214,55.1059,108869.0
2020-11-09 12:55:00,65.19,65.34,65.15,65.33,127088.0,55.1059,55.2327,55.0721,55.2242,127088.0
2020-11-09 13:00:00,65.35,65.43,65.33,65.41,85568.0,55.2411,55.3088,55.2242,55.2919,85568.0
2020-11-09 13:05:00,65.42,65.5,65.41,65.46,82780.0,55.3003,55.3679,55.2919,55.3341,82780.0
2020-11-09 13:10:00,65.46,65.47,65.27,65.29,84604.0,55.3341,55.3426,55.1735,55.1904,84604.0
2020-11-09 13:15:00,65.3,65.38,65.23,65.29,67863.0,55.1989,55.2665,55.1397,55.1904,67863.0
2020-11-09 13:20:00,65.29,65.31,65.1,65.13,88168.0,55.1904,55.2073,55.0298,55.0552,88168.0
2020-11-09 13:25:00,65.12,65.13,64.98,65.09,98897.0,55.0467,55.0552,54.9284,55.0214,98897.0
2020-11-09 13:30:00,65.11,65.14,65.04,65.05,70999.0,55.0383,55.0636,54.9791,54.9875,70999.0
2020-11-09 13:35:00,65.06,65.08,64.97,64.98,88692.0,54.996,55.0129,54.9199,54.9284,88692.0
2020-11-09 13:40:00,64.99,65.04,64.97,64.98,75797.0,54.9368,54.9791,54.9199,54.9284,75797.0
2020-11-09 13:45:00,64.99,65.03,64.92,64.98,76172.0,54.9368,54.9706,54.8777,54.9284,76172.0
2020-11-09 13:50:00,64.98,65.1,64.94,65.07,68904.0,54.9284,55.0298,54.8946,55.0045,68904.0
2020-11-09 13:55:00,65.06,65.2,65.0,65.2,91514.0,54.996,55.1143,54.9453,55.1143,91514.0
2020-11-09 14:00:00,65.22,65.24,64.88,64.89,69082.0,55.1312,55.1482,54.8438,54.8523,69082.0
2020-11-09 14:05:00,64.89,64.9,64.81,64.82,81278.0,54.8523,54.8607,54.7847,54.7931,81278.0
2020-11-09 14:10:00,64.81,64.88,64.78,64.81,71033.0,54.7847,54.8438,54.7593,54.7847,71033.0
2020-11-09 14:15:00,64.81,64.85,64.7,64.74,123502.0,54.7847,54.8185,54.6917,54.7255,123502.0
2020-11-09 14:20:00,64.73,64.73,64.61,64.63,75877.0,54.717,54.717,54.6156,54.6325,75877.0
2020-11-09 14:25:00,64.64,64.7,64.59,64.64,80455.0,54.641,54.6917,54.5987,54.641,80455.0
2020-11-09 14:30:00,64.64,64.7,64.59,64.61,87981.0,54.641,54.6917,54.5987,54.6156,87981.0
2020-11-09 14:35:00,64.62,64.7,64.59,64.67,76443.0,54.6241,54.6917,54.5987,54.6663,76443.0
2020-11-09 14:40:00,64.67,64.71,64.49,64.64,107280.0,54.6663,54.7001,54.5142,54.641,107280.0
2020-11-09 14:45:00,64.63,64.74,64.61,64.74,83175.0,54.6325,54.7255,54.6156,54.7255,83175.0
2020-11-09 14:50:00,64.74,64.82,64.71,64.8,109593.0,54.7255,54.7931,54.7001,54.7762,109593.0
2020-11-09 14:55:00,64.8,64.96,64.78,64.95,134080.0,54.7762,54.9115,54.7593,54.903,134080.0
2020-11-09 15:00:00,64.95,65.0,64.92,64.94,119596.0,54.903,54.9453,54.8777,54.8946,119596.0
2020-11-09 15:05:00,64.94,64.95,64.79,64.88,104383.0,54.8946,54.903,54.7678,54.8438,104383.0
2020-11-09 15:10:00,64.88,64.9,64.7,64.73,101263.0,54.8438,54.8607,54.6917,54.717,101263.0
2020-11-09 15:15:00,64.73,64.88,64.66,64.68,89365.0,54.717,54.8438,54.6579,54.6748,89365.0
2020-11-09 15:20:00,64.67,64.68,64.55,64.6,113202.0,54.6663,54.6748,54.5649,54.6072,113202.0
2020-11-09 15:25:00,64.59,64.63,64.46,64.59,127027.0,54.5987,54.6325,54.4888,54.5987,127027.0
2020-11-09 15:30:00,64.6,64.75,64.58,64.61,168138.0,54.6072,54.734,54.5902,54.6156,168138.0
2020-11-09 15:35:00,64.61,64.7,64.52,64.67,184333.0,54.6156,54.6917,54.5395,54.6663,184333.0
2020-11-09 15:40:00,64.66,64.72,64.53,64.62,201781.0,54.6579,54.7086,54.548,54.6241,201781.0
2020-11-09 15:45:00,64.62,64.63,64.52,64.54,182810.0,54.6241,54.6325,54.5395,54.5564,182810.0
2020-11-09 15:50:00,64.54,64.55,64.25,64.31,323986.0,54.5564,54.5649,54.3113,54.362,323986.0
2020-11-09 15:55:00,64.31,64.32,63.99,64.1,723805.0,54.362,54.3705,54.0915,54.1845,723805.0
2020-11-10 09:30:00,64.21,64.54,63.71,64.29,182938.0,54.2775,54.5564,53.8548,54.3451,182938.0
2020-11-10 09:35:00,64.31,64.69,64.14,64.54,222784.0,54.362,54.6832,54.2183,54.5564,222784.0
2020-11-10 09:40:00,64.55,64.55,64.08,64.13,113097.0,54.5649,54.5649,54.1676,54.2099,113097.0
2020-11-10 09:45:00,64.13,64.36,64.1,64.15,99817.0,54.2099,54.4043,54.1845,54.2268,99817.0
2020-11-10 09:50:00,64.16,64.3,64.06,64.17,67289.0,54.2352,54.3536,54.1507,54.2437,67289.0
2020-11-10 09:55:00,64.16,64.23,64.11,64.16,124533.0,54.2352,54.2944,54.193,54.2352,124533.0
2020-11-10 10:00:00,64.16,64.32,64.04,64.29,107127.0,54.2352,54.3705,54.1338,54.3451,107127.0
2020-11-10 10:05:00,64.3,64.41,64.2,64.26,138559.0,54.3536,54.4465,54.269,54.3197,138559.0
2020-11-10 10:10:00,64.27,64.29,64.12,64.16,96797.0,54.3282,54.3451,54.2014,54.2352,96797.0
2020-11-10 10:15:00,64.14,64.28,64.11,64.24,96439.0,54.2183,54.3367,54.193,54.3028,96439.0
2020-11-10 10:20:00,64.23,64.25,63.96,63.99,136677.0,54.2944,54.3113,54.0662,54.0915,136677.0
2020-11-10 10:25:00,63.99,64.12,63.91,64.06,110327.0,54.0915,54.2014,54.0239,54.1507,110327.0
2020-11-10 10:30:00,64.06,64.18,63.92,64.17,141961.0,54.1507,54.2521,54.0323,54.2437,141961.0
2020-11-10 10:35:00,64.17,64.17,64.04,64.05,148427.0,54.2437,54.2437,54.1338,54.1422,148427.0
2020-11-10 10:40:00,64.05,64.05,63.76,63.8,121164.0,54.1422,54.1422,53.8971,53.9309,121164.0
2020-11-10 10:45:00,63.82,63.93,63.74,63.8,141180.0,53.9478,54.0408,53.8802,53.9309,141180.0
2020-11-10 10:50:00,63.81,63.92,63.79,63.84,112907.0,53.9394,54.0323,53.9225,53.9647,112907.0
2020-11-10 10:55:00,63.84,63.85,63.77,63.8,139285.0,53.9647,53.9732,53.9055,53.9309,139285.0
2020-11-10 11:00:00,63.79,64.05,63.79,64.03,72998.0,53.9225,54.1422,53.9225,54.1253,72998.0
2020-11-10 11:05:00,64.02,64.12,63.99,64.03,78839.0,54.1169,54.2014,54.0915,54.1253,78839.0
2020-11-10 11:10:00,64.02,64.25,64.0,64.24,93194.0,54.1169,54.3113,54.1,54.3028,93194.0
2020-11-10 11:15:00,64.23,64.39,64.13,64.33,118930.0,54.2944,54.4296,54.2099,54.3789,118930.0
2020-11-10 11:20:00,64.33,64.35,64.11,64.2,94237.0,54.3789,54.3958,54.193,54.269,94237.0
2020-11-10 11:25:00,64.2,64.38,64.19,64.35,87845.0,54.269,54.4212,54.2606,54.3958,87845.0
2020-11-10 11:30:00,64.34,64.36,64.13,64.15,74620.0,54.3874,54.4043,54.2099,54.2268,74620.0
2020-11-10 11:35:00,64.15,64.16,64.03,64.06,72019.0,54.2268,54.2352,54.1253,54.1507,72019.0
2020-11-10 11:40:00,64.06,64.21,64.06,64.09,72155.0,54.1507,54.2775,54.1507,54.176,72155.0
2020-11-10 11:45:00,64.1,64.11,63.97,64.01,66756.0,54.1845,54.193,54.0746,54.1084,66756.0
2020-11-10 11:50:00,64.0,64.04,63.95,64.03,63010.0,54.1,54.1338,54.0577,54.1253,63010.0
2020-11-10 11:55:00,64.04,64.09,63.99,64.09,60566.0,54.1338,54.176,54.0915,54.176,60566.0
2020-11-10 12:00:00,64.09,64.19,64.04,64.19,61597.0,54.176,54.2606,54.1338,54.2606,61597.0
2020-11-10 12:05:00,64.2,64.33,64.19,64.3,60891.0,54.269,54.3789,54.2606,54.3536,60891.0
2020-11-10 12:10:00,64.3,64.39,64.28,64.39,52709.0,54.3536,54.4296,54.3367,54.4296,52709.0
2020-11-10 12:15:00,64.39,64.44,64.31,64.34,90205.0,54.4296,54.4719,54.362,54.3874,90205.0
2020-11-10 12:20:00,64.33,64.42,64.32,64.37,40603.0,54.3789,54.455,54.3705,54.4127,40603.0
2020-11-10 12:25:00,64.37,64.39,64.31,64.33,55399.0,54.4127,54.4296,54.362,54.3789,55399.0
2020-11-10 12:30:00,64.34,64.36,64.13,64.19,79454.0,54.3874,54.4043,54.2099,54.2606,79454.0
2020-11-10 12:35:00,64.19,64.24,64.14,64.18,54468.0,54.2606,54.3028,54.2183,54.2521,54468.0
2020-11-10 12:40:00,64.17,64.28,64.1,64.22,55983.0,54.2437,54.3367,54.1845,54.2859,55983.0
2020-11-10 12:45:00,64.22,64.33,64.21,64.29,52860.0,54.2859,54.3789,54.2775,54.3451,52860.0
2020-11-10 12:50:00,64.29,64.3,64.25,64.3,41504.0,54.3451,54.3536,54.3113,54.3536,41504.0
2020-11-10 12:55:00,64.3,64.33,64.21,64.22,71864.0,54.3536,54.3789,54.2775,54.2859,71864.0
2020-11-10 13:00:00,64.23,64.26,64.14,64.17,74902.0,54.2944,54.3197,54.2183,54.2437,74902.0
2020-11-10 13:05:00,64.16,64.21,64.13,64.17,45984.0,54.2352,54.2775,54.2099,54.2437,45984.0
2020-11-10 13:10:00,64.17,64.24,64.07,64.08,73090.0,54.2437,54.3028,54.1591,54.1676,73090.0
2020-11-10 13:15:00,64.08,64.15,64.05,64.14,57230.0,54.1676,54.2268,54.1422,54.2183,57230.0
2020-11-10 13:20:00,64.14,64.14,64.03,64.03,55521.0,54.2183,54.2183,54.1253,54.1253,55521.0
2020-11-10 13:25:00,64.05,64.13,64.04,64.12,48702.0,54.1422,54.2099,54.1338,54.2014,48702.0
2020-11-10 13:30:00,64.12,64.18,64.06,64.17,77918.0,54.2014,54.2521,54.1507,54.2437,77918.0
2020-11-10 13:35:00,64.17,64.28,64.15,64.27,52872.0,54.2437,54.3367,54.2268,54.3282,52872.0
2020-11-10 13:40:00,64.28,64.4,64.25,64.4,70672.0,54.3367,54.4381,54.3113,54.4381,70672.0
2020-11-10 13:45:00,64.4,64.43,64.37,64.42,65663.0,54.4381,54.4635,54.4127,54.455,65663.0
2020-11-10 13:50:00,64.43,64.51,64.42,64.51,79631.0,54.4635,54.5311,54.455,54.5311,79631.0
2020-11-10 13:55:00,64.51,64.56,64.48,64.49,125404.0,54.5311,54.5733,54.5057,54.5142,125404.0
2020-11-10 14:00:00,64.49,64.68,64.48,64.62,84880.0,54.5142,54.6748,54.5057,54.6241,84880.0
2020-11-10 14:05:00,64.62,64.7,64.6,64.67,74100.0,54.6241,54.6917,54.6072,54.6663,74100.0
2020-11-10 14:10:00,64.68,64.69,64.56,64.64,95787.0,54.6748,54.6832,54.5733,54.641,95787.0
2020-11-10 14:15:00,64.65,64.68,64.6,64.66,71488.0,54.6494,54.6748,54.6072,54.6579,71488.0
2020-11-10 14:20:00,64.66,64.77,64.63,64.76,132313.0,54.6579,54.7509,54.6325,54.7424,132313.0
2020-11-10 14:25:00,64.76,64.8,64.55,64.55,91700.0,54.7424,54.7762,54.5649,54.5649,91700.0
2020-11-10 14:30:00,64.56,64.7,64.56,64.62,74544.0,54.5733,54.6917,54.5733,54.6241,74544.0
2020-11-10 14:35:00,64.63,64.69,64.58,64.63,61463.0,54.6325,54.6832,54.5902,54.6325,61463.0
2020-11-10 14:40:00,64.62,64.69,64.52,64.59,123735.0,54.6241,54.6832,54.5395,54.5987,123735.0
2020-11-10 14:45:00,64.59,64.64,64.55,64.62,105059.0,54.5987,54.641,54.5649,54.6241,105059.0
2020-11-10 14:50:00,64.62,64.68,64.59,64.59,98676.0,54.6241,54.6748,54.5987,54.5987,98676.0
2020-11-10 14:55:00,64.6,64.67,64.58,64.59,94402.0,54.6072,54.6663,54.5902,54.5987,94402.0
2020-11-10 15:00:00,64.6,64.63,64.5,64.5,105080.0,54.6072,54.6325,54.5226,54.5226,105080.0
2020-11-10 15:05:00,64.5,64.59,64.47,64.58,81663.0,54.5226,54.5987,54.4973,54.5902,81663.0
2020-11-10 15:10:00,64.59,64.67,64.52,64.54,81656.0,54.5987,54.6663,54.5395,54.5564,81656.0
2020-11-10 15:15:00,64.55,64.6,64.48,64.56,88803.0,54.5649,54.6072,54.5057,54.5733,88803.0
2020-11-10 15:20:00,64.56,64.66,64.56,64.61,82066.0,54.5733,54.6579,54.5733,54.6156,82066.0
2020-11-10 15:25:00,64.6,64.68,64.56,64.67,76468.0,54.6072,54.6748,54.5733,54.6663,76468.0
2020-11-10 15:30:00,64.67,64.71,64.6,64.62,134357.0,54.6663,54.7001,54.6072,54.6241,134357.0
2020-11-10 15:35:00,64.63,64.66,64.52,64.53,165550.0,54.6325,54.6579,54.5395,54.548,165550.0
2020-11-10 15:40:00,64.53,64.62,64.49,64.59,168593.0,54.548,54.6241,54.5142,54.5987,168593.0
2020-11-10 15:45:00,64.59,64.61,64.47,64.52,211736.0,54.5987,54.6156,54.4973,54.5395,211736.0
2020-11-10 15:50:00,64.51,64.55,64.36,64.41,322800.0,54.5311,54.5649,54.4043,54.4465,322800.0
2020-11-10 15:55:00,64.41,64.54,64.28,64.53,755743.0,54.4465,54.5564,54.3367,54.548,755743.0
2020-11-11 09:30:00,65.07,65.12,64.41,64.86,266848.0,55.0045,55.0467,54.4465,54.8269,266848.0
2020-11-11 09:35:00,64.83,64.89,64.59,64.67,137246.0,54.8016,54.8523,54.5987,54.6663,137246.0
2020-11-11 09:40:00,64.67,64.71,64.47,64.56,99615.0,54.6663,54.7001,54.4973,54.5733,99615.0
2020-11-11 09:45:00,64.56,64.62,64.35,64.5,163232.0,54.5733,54.6241,54.3958,54.5226,163232.0
2020-11-11 09:50:00,64.51,64.57,64.36,64.47,157570.0,54.5311,54.5818,54.4043,54.4973,157570.0
2020-11-11 09:55:00,64.5,64.6,64.21,64.25,157616.0,54.5226,54.6072,54.2775,54.3113,157616.0
2020-11-11 10:00:00,64.26,64.44,64.21,64.27,108370.0,54.3197,54.4719,54.2775,54.3282,108370.0
2020-11-11 10:05:00,64.26,64.34,64.06,64.09,68760.0,54.3197,54.3874,54.1507,54.176,68760.0
2020-11-11 10:10:00,64.09,64.22,64.04,64.09,47649.0,54.176,54.2859,54.1338,54.176,47649.0
2020-11-11 10:15:00,64.1,64.1,63.85,63.92,64779.0,54.1845,54.1845,53.9732,54.0323,64779.0
2020-11-11 10:20:00,63.91,63.95,63.73,63.76,110151.0,54.0239,54.0577,53.8717,53.8971,110151.0
2020-11-11 10:25:00,63.75,63.93,63.74,63.9,70523.0,53.8886,54.0408,53.8802,54.0154,70523.0
2020-11-11 10:30:00,63.91,63.98,63.83,63.98,57354.0,54.0239,54.0831,53.9563,54.0831,57354.0
2020-11-11 10:35:00,63.98,64.07,63.94,64.02,52518.0,54.0831,54.1591,54.0492,54.1169,52518.0
2020-11-11 10:40:00,63.99,64.05,63.91,63.94,90958.0,54.0915,54.1422,54.0239,54.0492,90958.0
2020-11-11 10:45:00,63.93,63.97,63.9,63.93,74267.0,54.0408,54.0746,54.0154,54.0408,74267.0
2020-11-11 10:50:00,63.92,64.0,63.91,63.93,66460.0,54.0323,54.1,54.0239,54.0408,66460.0
2020-11-11 10:55:00,63.92,63.96,63.83,63.87,55557.0,54.0323,54.0662,53.9563,53.9901,55557.0
2020-11-11 11:00:00,63.87,63.98,63.84,63.93,58875.0,53.9901,54.0831,53.9647,54.0408,58875.0
2020-11-11 11:05:00,63.93,63.99,63.88,63.93,52729.0,54.0408,54.0915,53.9985,54.0408,52729.0
2020-11-11 11:10:00,63.93,63.99,63.89,63.96,34075.0,54.0408,54.0915,54.007,54.0662,34075.0
2020-11-11 11:15:00,63.97,64.06,63.97,64.05,29263.0,54.0746,54.1507,54.0746,54.1422,29263.0
2020-11-11 11:20:00,64.05,64.07,63.98,64.04,36936.0,54.1422,54.1591,54.0831,54.1338,36936.0
2020-11-11 11:25:00,64.03,64.19,64.03,64.18,34726.0,54.1253,54.2606,54.1253,54.2521,34726.0
2020-11-11 11:30:00,64.19,64.21,64.07,64.09,39581.0,54.2606,54.2775,54.1591,54.176,39581.0
2020-11-11 11:35:00,64.07,64.08,63.89,63.91,59947.0,54.1591,54.1676,54.007,54.0239,59947.0
2020-11-11 11:40:00,63.92,64.14,63.92,64.14,35897.0,54.0323,54.2183,54.0323,54.2183,35897.0
2020-11-11 11:45:00,64.14,64.17,64.04,64.04,32393.0,54.2183,54.2437,54.1338,54.1338,32393.0
2020-11-11 11:50:00,64.05,64.05,63.95,63.99,39611.0,54.1422,54.1422,54.0577,54.0915,39611.0
2020-11-11 11:55:00,64.0,64.0,63.91,63.93,33946.0,54.1,54.1,54.0239,54.0408,33946.0
2020-11-11 12:00:00,63.93,64.04,63.91,63.98,77157.0,54.0408,54.1338,54.0239,54.0831,77157.0
2020-11-11 12:05:00,63.99,64.06,63.94,64.01,65066.0,54.0915,54.1507,54.0492,54.1084,65066.0
2020-11-11 12:10:00,64.01,64.02,63.91,63.92,49796.0,54.1084,54.1169,54.0239,54.0323,49796.0
2020-11-11 12:15:00,63.91,63.95,63.79,63.81,84365.0,54.0239,54.0577,53.9225,53.9394,84365.0
2020-11-11 12:20:00,63.82,63.85,63.77,63.82,43056.0,53.9478,53.9732,53.9055,53.9478,43056.0
2020-11-11 12:25:00,63.82,63.96,63.8,63.88,101514.0,53.9478,54.0662,53.9309,53.9985,101514.0
2020-11-11 12:30:00,63.88,63.94,63.87,63.94,45351.0,53.9985,54.0492,53.9901,54.0492,45351.0
2020-11-11 12:35:00,63.94,63.97,63.91,63.94,29997.0,54.0492,54.0746,54.0239,54.0492,29997.0
2020-11-11 12:40:00,63.94,64.0,63.92,63.98,40146.0,54.0492,54.1,54.0323,54.0831,40146.0
2020-11-11 12:45:00,63.98,63.99,63.92,63.95,70620.0,54.0831,54.0915,54.0323,54.0577,70620.0
2020-11-11 12:50:00,63.95,63.95,63.8,63.8,54848.0,54.0577,54.0577,53.9309,53.9309,54848.0
2020-11-11 12:55:00,63.78,63.8,63.7,63.71,63718.0,53.914,53.9309,53.8464,53.8548,63718.0
2020-11-11 13:00:00,63.72,63.85,63.7,63.78,41828.0,53.8633,53.9732,53.8464,53.914,41828.0
2020-11-11 13:05:00,63.79,63.82,63.68,63.69,60171.0,53.9225,53.9478,53.8295,53.8379,60171.0
2020-11-11 13:10:00,63.68,63.71,63.63,63.71,50645.0,53.8295,53.8548,53.7872,53.8548,50645.0
2020-11-11 13:15:00,63.71,63.73,63.62,63.63,60765.0,53.8548,53.8717,53.7787,53.7872,60765.0
2020-11-11 13:20:00,63.63,63.71,63.62,63.68,64984.0,53.7872,53.8548,53.7787,53.8295,64984.0
2020-11-11 13:25:00,63.68,63.69,63.64,63.65,38172.0,53.8295,53.8379,53.7957,53.8041,38172.0
2020-11-11 13:30:00,63.65,63.66,63.57,63.59,49817.0,53.8041,53.8126,53.7365,53.7534,49817.0
2020-11-11 13:35:00,63.59,63.64,63.45,63.47,88254.0,53.7534,53.7957,53.635,53.652,88254.0
2020-11-11 13:40:00,63.47,63.53,63.42,63.5,69509.0,53.652,53.7027,53.6097,53.6773,69509.0
2020-11-11 13:45:00,63.49,63.49,63.32,63.35,88756.0,53.6689,53.6689,53.5252,53.5505,88756.0
2020-11-11 13:50:00,63.34,63.35,63.27,63.31,36619.0,53.5421,53.5505,53.4829,53.5167,36619.0
2020-11-11 13:55:00,63.3,63.41,63.3,63.35,44400.0,53.5082,53.6012,53.5082,53.5505,44400.0
2020-11-11 14:00:00,63.36,63.45,63.35,63.44,41576.0,53.559,53.635,53.5505,53.6266,41576.0
2020-11-11 14:05:00,63.44,63.44,63.39,63.4,38564.0,53.6266,53.6266,53.5843,53.5928,38564.0
2020-11-11 14:10:00,63.41,63.44,63.4,63.42,30719.0,53.6012,53.6266,53.5928,53.6097,30719.0
2020-11-11 14:15:00,63.42,63.42,63.34,63.36,35773.0,53.6097,53.6097,53.5421,53.559,35773.0
2020-11-11 14:20:00,63.37,63.39,63.32,63.36,39773.0,53.5674,53.5843,53.5252,53.559,39773.0
2020-11-11 14:25:00,63.35,63.38,63.3,63.31,46319.0,53.5505,53.5759,53.5082,53.5167,46319.0
2020-11-11 14:30:00,63.31,63.37,63.29,63.3,49057.0,53.5167,53.5674,53.4998,53.5082,49057.0
2020-11-11 14:35:00,63.29,63.3,63.23,63.26,66215.0,53.4998,53.5082,53.4491,53.4744,66215.0
2020-11-11 14:40:00,63.26,63.26,63.15,63.19,75925.0,53.4744,53.4744,53.3815,53.4153,75925.0
2020-11-11 14:45:00,63.18,63.19,63.04,63.08,82370.0,53.4068,53.4153,53.2885,53.3223,82370.0
2020-11-11 14:50:00,63.08,63.12,63.02,63.11,95757.0,53.3223,53.3561,53.2716,53.3476,95757.0
2020-11-11 14:55:00,63.12,63.21,63.11,63.17,77418.0,53.3561,53.4322,53.3476,53.3984,77418.0
2020-11-11 15:00:00,63.17,63.21,63.12,63.14,57296.0,53.3984,53.4322,53.3561,53.373,57296.0
2020-11-11 15:05:00,63.13,63.18,63.12,63.18,58376.0,53.3645,53.4068,53.3561,53.4068,58376.0
2020-11-11 15:10:00,63.18,63.27,63.17,63.26,79132.0,53.4068,53.4829,53.3984,53.4744,79132.0
2020-11-11 15:15:00,63.25,63.28,63.2,63.25,72375.0,53.466,53.4913,53.4237,53.466,72375.0
2020-11-11 15:20:00,63.25,63.25,63.11,63.12,81473.0,53.466,53.466,53.3476,53.3561,81473.0
2020-11-11 15:25:00,63.11,63.19,63.09,63.11,111381.0,53.3476,53.4153,53.3307,53.3476,111381.0
2020-11-11 15:30:00,63.1,63.34,63.09,63.34,123640.0,53.3392,53.5421,53.3307,53.5421,123640.0
2020-11-11 15:35:00,63.33,63.35,63.2,63.3,214690.0,53.5336,53.5505,53.4237,53.5082,214690.0
2020-11-11 15:40:00,63.3,63.34,63.28,63.32,110640.0,53.5082,53.5421,53.4913,53.5252,110640.0
2020-11-11 15:45:00,63.31,63.39,63.28,63.37,172589.0,53.5167,53.5843,53.4913,53.5674,172589.0
2020-11-11 15:50:00,63.38,63.45,63.31,63.4,246511.0,53.5759,53.635,53.5167,53.5928,246511.0
2020-11-11 15:55:00,63.4,63.43,63.35,63.42,470668.0,53.5928,53.6181,53.5505,53.6097,470668.0
2020-11-12 09:30:00,63.14,63.14,62.82,62.85,215554.0,53.373,53.373,53.1025,53.1279,215554.0
2020-11-12 09:35:00,62.85,63.03,62.74,62.92,146927.0,53.1279,53.28,53.0349,53.187,146927.0
2020-11-12 09:40:00,62.91,62.98,62.76,62.87,200023.0,53.1786,53.2377,53.0518,53.1448,200023.0
2020-11-12 09:45:00,62.86,62.99,62.82,62.87,124966.0,53.1363,53.2462,53.1025,53.1448,124966.0
2020-11-12 09:50:00,62.87,62.91,62.83,62.9,60740.0,53.1448,53.1786,53.111,53.1701,60740.0
2020-11-12 09:55:00,62.91,63.07,62.86,63.07,69816.0,53.1786,53.3138,53.1363,53.3138,69816.0
2020-11-12 10:00:00,63.06,63.07,62.82,62.85,73717.0,53.3054,53.3138,53.1025,53.1279,73717.0
2020-11-12 10:05:00,62.85,62.93,62.82,62.93,43741.0,53.1279,53.1955,53.1025,53.1955,43741.0
2020-11-12 10:10:00,62.94,63.0,62.9,62.93,77230.0,53.2039,53.2547,53.1701,53.1955,77230.0
2020-11-12 10:15:00,62.93,62.93,62.82,62.84,94963.0,53.1955,53.1955,53.1025,53.1194,94963.0
2020-11-12 10:20:00,62.84,62.93,62.83,62.86,138280.0,53.1194,53.1955,53.111,53.1363,138280.0
2020-11-12 10:25:00,62.86,62.9,62.84,62.88,60752.0,53.1363,53.1701,53.1194,53.1532,60752.0
2020-11-12 10:30:00,62.88,62.93,62.78,62.81,74845.0,53.1532,53.1955,53.0687,53.094,74845.0
2020-11-12 10:35:00,62.81,62.86,62.78,62.8,47404.0,53.094,53.1363,53.0687,53.0856,47404.0
2020-11-12 10:40:00,62.81,62.88,62.79,62.85,72023.0,53.094,53.1532,53.0771,53.1279,72023.0
2020-11-12 10:45:00,62.84,62.84,62.74,62.79,75770.0,53.1194,53.1194,53.0349,53.0771,75770.0
2020-11-12 10:50:00,62.8,62.84,62.71,62.81,46165.0,53.0856,53.1194,53.0095,53.094,46165.0
2020-11-12 10:55:00,62.82,62.86,62.78,62.84,72353.0,53.1025,53.1363,53.0687,53.1194,72353.0
2020-11-12 11:00:00,62.83,62.86,62.8,62.8,45414.0,53.111,53.1363,53.0856,53.0856,45414.0
2020-11-12 11:05:00,62.81,62.86,62.79,62.84,35525.0,53.094,53.1363,53.0771,53.1194,35525.0
2020-11-12 11:10:00,62.85,62.85,62.79,62.84,56286.0,53.1279,53.1279,53.0771,53.1194,56286.0
2020-11-12 11:15:00,62.85,62.86,62.79,62.8,35848.0,53.1279,53.1363,53.0771,53.0856,35848.0
2020-11-12 11:20:00,62.8,62.83,62.76,62.77,39531.0,53.0856,53.111,53.0518,53.0602,39531.0
2020-11-12 11:25:00,62.77,62.84,62.74,62.81,51307.0,53.0602,53.1194,53.0349,53.094,51307.0
2020-11-12 11:30:00,62.8,62.8,62.68,62.74,49474.0,53.0856,53.0856,52.9842,53.0349,49474.0
2020-11-12 11:35:00,62.73,62.81,62.71,62.72,67777.0,53.0264,53.094,53.0095,53.018,67777.0
2020-11-12 11:40:00,62.74,62.77,62.65,62.67,43337.0,53.0349,53.0602,52.9588,52.9757,43337.0
2020-11-12 11:45:00,62.67,62.81,62.66,62.79,41136.0,52.9757,53.094,52.9672,53.0771,41136.0
2020-11-12 11:50:00,62.79,62.9,62.78,62.84,36963.0,53.0771,53.1701,53.0687,53.1194,36963.0
2020-11-12 11:55:00,62.84,62.86,62.78,62.86,39965.0,53.1194,53.1363,53.0687,53.1363,39965.0
2020-11-12 12:00:00,62.85,62.85,62.79,62.82,33833.0,53.1279,53.1279,53.0771,53.1025,33833.0
2020-11-12 12:05:00,62.81,62.82,62.7,62.7,50493.0,53.094,53.1025,53.0011,53.0011,50493.0
2020-11-12 12:10:00,62.71,62.71,62.62,62.64,62727.0,53.0095,53.0095,52.9334,52.9503,62727.0
2020-11-12 12:15:00,62.63,62.66,62.58,62.64,41345.0,52.9419,52.9672,52.8996,52.9503,41345.0
2020-11-12 12:20:00,62.65,62.65,62.58,62.59,28281.0,52.9588,52.9588,52.8996,52.9081,28281.0
2020-11-12 12:25:00,62.59,62.59,62.5,62.52,61098.0,52.9081,52.9081,52.832,52.8489,61098.0
2020-11-12 12:30:00,62.53,62.58,62.53,62.54,30473.0,52.8574,52.8996,52.8574,52.8658,30473.0
2020-11-12 12:35:00,62.54,62.56,62.5,62.5,30501.0,52.8658,52.8827,52.832,52.832,30501.0
2020-11-12 12:40:00,62.51,62.52,62.43,62.5,28639.0,52.8405,52.8489,52.7728,52.832,28639.0
2020-11-12 12:45:00,62.5,62.5,62.36,62.37,62290.0,52.832,52.832,52.7137,52.7221,62290.0
2020-11-12 12:50:00,62.37,62.42,62.31,62.38,43028.0,52.7221,52.7644,52.6714,52.7306,43028.0
2020-11-12 12:55:00,62.39,62.44,62.39,62.4,28742.0,52.739,52.7813,52.739,52.7475,28742.0
2020-11-12 13:00:00,62.39,62.39,62.32,62.35,53191.0,52.739,52.739,52.6798,52.7052,53191.0
2020-11-12 13:05:00,62.35,62.36,62.27,62.33,65263.0,52.7052,52.7137,52.6376,52.6883,65263.0
2020-11-12 13:10:00,62.34,62.36,62.25,62.31,49836.0,52.6967,52.7137,52.6207,52.6714,49836.0
2020-11-12 13:15:00,62.31,62.31,62.19,62.29,65651.0,52.6714,52.6714,52.57,52.6545,65651.0
2020-11-12 13:20:00,62.28,62.34,62.25,62.26,56655.0,52.646,52.6967,52.6207,52.6291,56655.0
2020-11-12 13:25:00,62.26,62.32,62.23,62.29,67751.0,52.6291,52.6798,52.6038,52.6545,67751.0
2020-11-12 13:30:00,62.29,62.39,62.26,62.35,59911.0,52.6545,52.739,52.6291,52.7052,59911.0
2020-11-12 13:35:00,62.33,62.45,62.3,62.43,59755.0,52.6883,52.7897,52.6629,52.7728,59755.0
2020-11-12 13:40:00,62.43,62.53,62.37,62.53,41100.0,52.7728,52.8574,52.7221,52.8574,41100.0
2020-11-12 13:45:00,62.53,62.54,62.44,62.52,49958.0,52.8574,52.8658,52.7813,52.8489,49958.0
2020-11-12 13:50:00,62.52,62.56,62.47,62.53,45860.0,52.8489,52.8827,52.8066,52.8574,45860.0
2020-11-12 13:55:00,62.52,62.56,62.5,62.54,36435.0,52.8489,52.8827,52.832,52.8658,36435.0
2020-11-12 14:00:00,62.54,62.56,62.45,62.46,73108.0,52.8658,52.8827,52.7897,52.7982,73108.0
2020-11-12 14:05:00,62.46,62.47,62.38,62.4,52399.0,52.7982,52.8066,52.7306,52.7475,52399.0
2020-11-12 14:10:00,62.4,62.42,62.31,62.31,43230.0,52.7475,52.7644,52.6714,52.6714,43230.0
2020-11-12 14:15:00,62.31,62.32,62.27,62.28,54396.0,52.6714,52.6798,52.6376,52.646,54396.0
2020-11-12 14:20:00,62.28,62.42,62.27,62.41,52471.0,52.646,52.7644,52.6376,52.7559,52471.0
2020-11-12 14:25:00,62.41,62.49,62.4,62.47,29586.0,52.7559,52.8235,52.7475,52.8066,29586.0
2020-11-12 14:30:00,62.46,62.61,62.44,62.59,63801.0,52.7982,52.925,52.7813,52.9081,63801.0
2020-11-12 14:35:00,62.58,62.66,62.56,62.62,64346.0,52.8996,52.9672,52.8827,52.9334,64346.0
2020-11-12 14:40:00,62.61,62.62,62.5,62.53,72640.0,52.925,52.9334,52.832,52.8574,72640.0
2020-11-12 14:45:00,62.52,62.6,62.5,62.55,52705.0,52.8489,52.9165,52.832,52.8743,52705.0
2020-11-12 14:50:00,62.55,62.59,62.47,62.52,69088.0,52.8743,52.9081,52.8066,52.8489,69088.0
2020-11-12 14:55:00,62.51,62.54,62.45,62.5,61520.0,52.8405,52.8658,52.7897,52.832,61520.0
2020-11-12 15:00:00,62.51,62.55,62.45,62.46,67550.0,52.8405,52.8743,52.7897,52.7982,67550.0
2020-11-12 15:05:00,62.47,62.51,62.39,62.42,50556.0,52.8066,52.8405,52.739,52.7644,50556.0
2020-11-12 15:10:00,62.42,62.5,62.41,62.43,38408.0,52.7644,52.832,52.7559,52.7728,38408.0
2020-11-12 15:15:00,62.43,62.54,62.4,62.52,80112.0,52.7728,52.8658,52.7475,52.8489,80112.0
2020-11-12 15:20:00,62.53,62.57,62.48,62.53,55081.0,52.8574,52.8912,52.8151,52.8574,55081.0
2020-11-12 15:25:00,62.53,62.54,62.32,62.35,80214.0,52.8574,52.8658,52.6798,52.7052,80214.0
2020-11-12 15:30:00,62.36,62.38,62.29,62.35,63294.0,52.7137,52.7306,52.6545,52.7052,63294.0
2020-11-12 15:35:00,62.35,62.38,62.27,62.35,109117.0,52.7052,52.7306,52.6376,52.7052,109117.0
2020-11-12 15:40:00,62.35,62.45,62.33,62.41,149564.0,52.7052,52.7897,52.6883,52.7559,149564.0
2020-11-12 15:45:00,62.41,62.45,62.28,62.38,157668.0,52.7559,52.7897,52.646,52.7306,157668.0
2020-11-12 15:50:00,62.39,62.59,62.38,62.59,282534.0,52.739,52.9081,52.7306,52.9081,282534.0
2020-11-12 15:55:00,62.59,62.76,62.55,62.75,472357.0,52.9081,53.0518,52.8743,53.0433,472357.0
2020-11-13 09:30:00,62.79,63.02,62.77,62.9,316367.0,53.0771,53.2716,53.0602,53.1701,316367.0
2020-11-13 09:35:00,62.9,63.04,62.88,62.99,86418.0,53.1701,53.2885,53.1532,53.2462,86418.0
2020-11-13 09:40:00,63.0,63.05,62.96,63.05,59515.0,53.2547,53.2969,53.2208,53.2969,59515.0
2020-11-13 09:45:00,63.05,63.11,62.98,63.04,99897.0,53.2969,53.3476,53.2377,53.2885,99897.0
2020-11-13 09:50:00,63.05,63.11,62.98,63.04,96412.0,53.2969,53.3476,53.2377,53.2885,96412.0
2020-11-13 09:55:00,63.05,63.1,62.93,62.94,83596.0,53.2969,53.3392,53.1955,53.2039,83596.0
2020-11-13 10:00:00,62.94,63.14,62.87,63.14,125536.0,53.2039,53.373,53.1448,53.373,125536.0
2020-11-13 10:05:00,63.15,63.23,63.09,63.17,141442.0,53.3815,53.4491,53.3307,53.3984,141442.0
2020-11-13 10:10:00,63.16,63.21,63.1,63.19,50689.0,53.3899,53.4322,53.3392,53.4153,50689.0
2020-11-13 10:15:00,63.2,63.24,63.06,63.09,66980.0,53.4237,53.4575,53.3054,53.3307,66980.0
2020-11-13 10:20:00,63.1,63.21,63.1,63.18,31129.0,53.3392,53.4322,53.3392,53.4068,31129.0
2020-11-13 10:25:00,63.19,63.26,63.18,63.2,98090.0,53.4153,53.4744,53.4068,53.4237,98090.0
2020-11-13 10:30:00,63.21,63.34,63.21,63.29,44866.0,53.4322,53.5421,53.4322,53.4998,44866.0
2020-11-13 10:35:00,63.28,63.32,63.25,63.29,65132.0,53.4913,53.5252,53.466,53.4998,65132.0
2020-11-13 10:40:00,63.29,63.4,63.28,63.38,46256.0,53.4998,53.5928,53.4913,53.5759,46256.0
2020-11-13 10:45:00,63.38,63.4,63.31,63.36,43148.0,53.5759,53.5928,53.5167,53.559,43148.0
2020-11-13 10:50:00,63.36,63.4,63.34,63.36,36938.0,53.559,53.5928,53.5421,53.559,36938.0
2020-11-13 10:55:00,63.35,63.38,63.26,63.35,53310.0,53.5505,53.5759,53.4744,53.5505,53310.0
2020-11-13 11:00:00,63.36,63.39,63.33,63.38,34140.0,53.559,53.5843,53.5336,53.5759,34140.0
2020-11-13 11:05:00,63.39,63.39,63.3,63.35,38696.0,53.5843,53.5843,53.5082,53.5505,38696.0
2020-11-13 11:10:00,63.35,63.4,63.33,63.35,35277.0,53.5505,53.5928,53.5336,53.5505,35277.0
2020-11-13 11:15:00,63.35,63.4,63.34,63.4,48493.0,53.5505,53.5928,53.5421,53.5928,48493.0
2020-11-13 11:20:00,63.4,63.4,63.27,63.32,53677.0,53.5928,53.5928,53.4829,53.5252,53677.0
2020-11-13 11:25:00,63.31,63.36,63.23,63.35,47115.0,53.5167,53.559,53.4491,53.5505,47115.0
2020-11-13 11:30:00,63.34,63.38,63.23,63.24,34855.0,53.5421,53.5759,53.4491,53.4575,34855.0
2020-11-13 11:35:00,63.23,63.28,63.22,63.25,15461.0,53.4491,53.4913,53.4406,53.466,15461.0
2020-11-13 11:40:00,63.26,63.29,63.25,63.29,47319.0,53.4744,53.4998,53.466,53.4998,47319.0
2020-11-13 11:45:00,63.29,63.36,63.27,63.36,40941.0,53.4998,53.559,53.4829,53.559,40941.0
2020-11-13 11:50:00,63.36,63.39,63.33,63.39,55299.0,53.559,53.5843,53.5336,53.5843,55299.0
2020-11-13 11:55:00,63.39,63.4,63.36,63.39,25623.0,53.5843,53.5928,53.559,53.5843,25623.0
2020-11-13 12:00:00,63.39,63.43,63.38,63.39,37185.0,53.5843,53.6181,53.5759,53.5843,37185.0
2020-11-13 12:05:00,63.39,63.41,63.27,63.29,36826.0,53.5843,53.6012,53.4829,53.4998,36826.0
2020-11-13 12:10:00,63.3,63.35,63.29,63.33,26463.0,53.5082,53.5505,53.4998,53.5336,26463.0
2020-11-13 12:15:00,63.33,63.34,63.28,63.3,22666.0,53.5336,53.5421,53.4913,53.5082,22666.0
2020-11-13 12:20:00,63.3,63.33,63.3,63.31,26579.0,53.5082,53.5336,53.5082,53.5167,26579.0
2020-11-13 12:25:00,63.31,63.34,63.31,63.33,22797.0,53.5167,53.5421,53.5167,53.5336,22797.0
2020-11-13 12:30:00,63.33,63.35,63.31,63.33,41119.0,53.5336,53.5505,53.5167,53.5336,41119.0
2020-11-13 12:35:00,63.34,63.39,63.32,63.39,31095.0,53.5421,53.5843,53.5252,53.5843,31095.0
2020-11-13 12:40:00,63.39,63.44,63.36,63.44,47800.0,53.5843,53.6266,53.559,53.6266,47800.0
2020-11-13 12:45:00,63.43,63.44,63.36,63.37,52528.0,53.6181,53.6266,53.559,53.5674,52528.0
2020-11-13 12:50:00,63.37,63.43,63.36,63.43,69626.0,53.5674,53.6181,53.559,53.6181,69626.0
2020-11-13 12:55:00,63.43,63.47,63.41,63.43,42789.0,53.6181,53.652,53.6012,53.6181,42789.0
2020-11-13 13:00:00,63.44,63.49,63.44,63.49,29508.0,53.6266,53.6689,53.6266,53.6689,29508.0
2020-11-13 13:05:00,63.49,63.56,63.48,63.56,55845.0,53.6689,53.728,53.6604,53.728,55845.0
2020-11-13 13:10:00,63.56,63.57,63.38,63.38,118053.0,53.728,53.7365,53.5759,53.5759,118053.0
2020-11-13 13:15:00,63.39,63.56,63.39,63.49,57307.0,53.5843,53.728,53.5843,53.6689,57307.0
2020-11-13 13:20:00,63.49,63.52,63.44,63.5,54583.0,53.6689,53.6942,53.6266,53.6773,54583.0
2020-11-13 13:25:00,63.5,63.51,63.43,63.46,48532.0,53.6773,53.6858,53.6181,53.6435,48532.0
2020-11-13 13:30:00,63.45,63.46,63.41,63.45,24924.0,53.635,53.6435,53.6012,53.635,24924.0
2020-11-13 13:35:00,63.45,63.49,63.42,63.47,41601.0,53.635,53.6689,53.6097,53.652,41601.0
2020-11-13 13:40:00,63.48,63.51,63.44,63.48,44779.0,53.6604,53.6858,53.6266,53.6604,44779.0
2020-11-13 13:45:00,63.47,63.53,63.44,63.49,47444.0,53.652,53.7027,53.6266,53.6689,47444.0
2020-11-13 13:50:00,63.49,63.52,63.44,63.45,29525.0,53.6689,53.6942,53.6266,53.635,29525.0
2020-11-13 13:55:00,63.45,63.48,63.43,63.46,41704.0,53.635,53.6604,53.6181,53.6435,41704.0
2020-11-13 14:00:00,63.46,63.46,63.39,63.43,67590.0,53.6435,53.6435,53.5843,53.6181,67590.0
2020-11-13 14:05:00,63.42,63.47,63.38,63.47,182675.0,53.6097,53.652,53.5759,53.652,182675.0
2020-11-13 14:10:00,63.48,63.52,63.46,63.48,97814.0,53.6604,53.6942,53.6435,53.6604,97814.0
2020-11-13 14:15:00,63.48,63.52,63.44,63.52,46726.0,53.6604,53.6942,53.6266,53.6942,46726.0
2020-11-13 14:20:00,63.52,63.61,63.52,63.57,69728.0,53.6942,53.7703,53.6942,53.7365,69728.0
2020-11-13 14:25:00,63.58,63.58,63.5,63.54,51557.0,53.7449,53.7449,53.6773,53.7111,51557.0
2020-11-13 14:30:00,63.54,63.58,63.51,63.55,56464.0,53.7111,53.7449,53.6858,53.7196,56464.0
2020-11-13 14:35:00,63.55,63.6,63.51,63.55,56922.0,53.7196,53.7618,53.6858,53.7196,56922.0
2020-11-13 14:40:00,63.56,63.6,63.56,63.57,78738.0,53.728,53.7618,53.728,53.7365,78738.0
2020-11-13 14:45:00,63.57,63.7,63.56,63.69,202854.0,53.7365,53.8464,53.728,53.8379,202854.0
2020-11-13 14:50:00,63.69,63.69,63.63,63.65,54642.0,53.8379,53.8379,53.7872,53.8041,54642.0
2020-11-13 14:55:00,63.65,63.75,63.64,63.71,105431.0,53.8041,53.8886,53.7957,53.8548,105431.0
2020-11-13 15:00:00,63.7,63.78,63.68,63.7,58514.0,53.8464,53.914,53.8295,53.8464,58514.0
2020-11-13 15:05:00,63.7,63.76,63.66,63.7,73169.0,53.8464,53.8971,53.8126,53.8464,73169.0
2020-11-13 15:10:00,63.7,63.71,63.62,63.69,54459.0,53.8464,53.8548,53.7787,53.8379,54459.0
2020-11-13 15:15:00,63.68,63.71,63.56,63.63,54725.0,53.8295,53.8548,53.728,53.7872,54725.0
2020-11-13 15:20:00,63.63,63.67,63.61,63.67,61481.0,53.7872,53.821,53.7703,53.821,61481.0
2020-11-13 15:25:00,63.67,63.8,63.64,63.79,115824.0,53.821,53.9309,53.7957,53.9225,115824.0
2020-11-13 15:30:00,63.77,63.9,63.72,63.89,161762.0,53.9055,54.0154,53.8633,54.007,161762.0
2020-11-13 15:35:00,63.87,63.99,63.85,63.95,130009.0,53.9901,54.0915,53.9732,54.0577,130009.0
2020-11-13 15:40:00,63.95,64.04,63.93,63.95,155063.0,54.0577,54.1338,54.0408,54.0577,155063.0
2020-11-13 15:45:00,63.95,63.99,63.78,63.79,166969.0,54.0577,54.0915,53.914,53.9225,166969.0
2020-11-13 15:50:00,63.79,63.83,63.64,63.64,171317.0,53.9225,53.9563,53.7957,53.7957,171317.0
2020-11-13 15:55:00,63.64,63.74,63.62,63.62,425986.0,53.7957,53.8802,53.7787,53.7787,425986.0
2020-11-16 09:30:00,64.12,64.44,64.01,64.29,229554.0,54.2014,54.4719,54.1084,54.3451,229554.0
2020-11-16 09:35:00,64.3,64.38,64.08,64.09,141825.0,54.3536,54.4212,54.1676,54.176,141825.0
2020-11-16 09:40:00,64.09,64.09,63.84,63.87,91240.0,54.176,54.176,53.9647,53.9901,91240.0
2020-11-16 09:45:00,63.87,64.19,63.87,64.18,116183.0,53.9901,54.2606,53.9901,54.2521,116183.0
2020-11-16 09:50:00,64.16,64.21,63.89,63.94,90112.0,54.2352,54.2775,54.007,54.0492,90112.0
2020-11-16 09:55:00,63.95,64.06,63.92,64.03,76510.0,54.0577,54.1507,54.0323,54.1253,76510.0
2020-11-16 10:00:00,64.04,64.12,63.94,64.11,60630.0,54.1338,54.2014,54.0492,54.193,60630.0
2020-11-16 10:05:00,64.1,64.16,64.08,64.12,57337.0,54.1845,54.2352,54.1676,54.2014,57337.0
2020-11-16 10:10:00,64.11,64.29,64.08,64.24,56369.0,54.193,54.3451,54.1676,54.3028,56369.0
2020-11-16 10:15:00,64.25,64.35,64.2,64.34,50599.0,54.3113,54.3958,54.269,54.3874,50599.0
2020-11-16 10:20:00,64.34,64.5,64.31,64.45,71574.0,54.3874,54.5226,54.362,54.4804,71574.0
2020-11-16 10:25:00,64.45,64.55,64.42,64.53,61539.0,54.4804,54.5649,54.455,54.548,61539.0
2020-11-16 10:30:00,64.52,64.53,64.4,64.44,45237.0,54.5395,54.548,54.4381,54.4719,45237.0
2020-11-16 10:35:00,64.43,64.62,64.42,64.62,84987.0,54.4635,54.6241,54.455,54.6241,84987.0
2020-11-16 10:40:00,64.62,64.82,64.61,64.81,96809.0,54.6241,54.7931,54.6156,54.7847,96809.0
2020-11-16 10:45:00,64.82,64.83,64.69,64.72,70803.0,54.7931,54.8016,54.6832,54.7086,70803.0
2020-11-16 10:50:00,64.73,64.81,64.7,64.73,63951.0,54.717,54.7847,54.6917,54.717,63951.0
2020-11-16 10:55:00,64.73,64.73,64.65,64.67,50180.0,54.717,54.717,54.6494,54.6663,50180.0
2020-11-16 11:00:00,64.7,64.73,64.59,64.64,57157.0,54.6917,54.717,54.5987,54.641,57157.0
2020-11-16 11:05:00,64.64,64.7,64.59,64.67,42678.0,54.641,54.6917,54.5987,54.6663,42678.0
2020-11-16 11:10:00,64.67,64.82,64.59,64.79,64949.0,54.6663,54.7931,54.5987,54.7678,64949.0
2020-11-16 11:15:00,64.81,64.9,64.78,64.87,85422.0,54.7847,54.8607,54.7593,54.8354,85422.0
2020-11-16 11:20:00,64.87,64.93,64.85,64.89,69697.0,54.8354,54.8861,54.8185,54.8523,69697.0
2020-11-16 11:25:00,64.89,64.89,64.8,64.85,37878.0,54.8523,54.8523,54.7762,54.8185,37878.0
2020-11-16 11:30:00,64.84,64.9,64.81,64.81,104469.0,54.81,54.8607,54.7847,54.7847,104469.0
2020-11-16 11:35:00,64.82,64.86,64.75,64.77,66277.0,54.7931,54.8269,54.734,54.7509,66277.0
2020-11-16 11:40:00,64.77,64.77,64.67,64.72,49600.0,54.7509,54.7509,54.6663,54.7086,49600.0
2020-11-16 11:45:00,64.73,64.75,64.65,64.68,36286.0,54.717,54.734,54.6494,54.6748,36286.0
2020-11-16 11:50:00,64.68,64.72,64.62,64.65,59827.0,54.6748,54.7086,54.6241,54.6494,59827.0
2020-11-16 11:55:00,64.64,64.68,64.63,64.67,37325.0,54.641,54.6748,54.6325,54.6663,37325.0
2020-11-16 12:00:00,64.68,64.71,64.63,64.66,41728.0,54.6748,54.7001,54.6325,54.6579,41728.0
2020-11-16 12:05:00,64.66,64.7,64.62,64.63,23505.0,54.6579,54.6917,54.6241,54.6325,23505.0
2020-11-16 12:10:00,64.63,64.67,64.61,64.64,41193.0,54.6325,54.6663,54.6156,54.641,41193.0
2020-11-16 12:15:00,64.64,64.67,64.6,64.6,31893.0,54.641,54.6663,54.6072,54.6072,31893.0
2020-11-16 12:20:00,64.6,64.62,64.59,64.59,23614.0,54.6072,54.6241,54.5987,54.5987,23614.0
2020-11-16 12:25:00,64.59,64.64,64.57,64.61,36216.0,54.5987,54.641,54.5818,54.6156,36216.0
2020-11-16 12:30:00,64.62,64.63,64.57,64.58,33724.0,54.6241,54.6325,54.5818,54.5902,33724.0
2020-11-16 12:35:00,64.59,64.68,64.58,64.67,37697.0,54.5987,54.6748,54.5902,54.6663,37697.0
2020-11-16 12:40:00,64.67,64.67,64.54,64.54,43400.0,54.6663,54.6663,54.5564,54.5564,43400.0
2020-11-16 12:45:00,64.54,64.54,64.45,64.51,58677.0,54.5564,54.5564,54.4804,54.5311,58677.0
2020-11-16 12:50:00,64.52,64.54,64.39,64.42,45890.0,54.5395,54.5564,54.4296,54.455,45890.0
2020-11-16 12:55:00,64.43,64.5,64.38,64.39,36867.0,54.4635,54.5226,54.4212,54.4296,36867.0
2020-11-16 13:00:00,64.4,64.43,64.33,64.41,44085.0,54.4381,54.4635,54.3789,54.4465,44085.0
2020-11-16 13:05:00,64.41,64.44,64.37,64.39,40797.0,54.4465,54.4719,54.4127,54.4296,40797.0
2020-11-16 13:10:00,64.39,64.4,64.32,64.36,39829.0,54.4296,54.4381,54.3705,54.4043,39829.0
2020-11-16 13:15:00,64.36,64.36,64.32,64.35,30906.0,54.4043,54.4043,54.3705,54.3958,30906.0
2020-11-16 13:20:00,64.36,64.41,64.29,64.39,48570.0,54.4043,54.4465,54.3451,54.4296,48570.0
2020-11-16 13:25:00,64.39,64.39,64.24,64.25,27495.0,54.4296,54.4296,54.3028,54.3113,27495.0
2020-11-16 13:30:00,64.26,64.33,64.24,64.29,27926.0,54.3197,54.3789,54.3028,54.3451,27926.0
2020-11-16 13:35:00,64.3,64.31,64.22,64.24,27252.0,54.3536,54.362,54.2859,54.3028,27252.0
2020-11-16 13:40:00,64.24,64.24,64.13,64.15,58199.0,54.3028,54.3028,54.2099,54.2268,58199.0
2020-11-16 13:45:00,64.16,64.24,64.16,64.22,32648.0,54.2352,54.3028,54.2352,54.2859,32648.0
2020-11-16 13:50:00,64.23,64.29,64.22,64.22,25745.0,54.2944,54.3451,54.2859,54.2859,25745.0
2020-11-16 13:55:00,64.23,64.27,64.22,64.23,37959.0,54.2944,54.3282,54.2859,54.2944,37959.0
2020-11-16 14:00:00,64.22,64.26,64.18,64.25,50842.0,54.2859,54.3197,54.2521,54.3113,50842.0
2020-11-16 14:05:00,64.27,64.34,64.25,64.3,37008.0,54.3282,54.3874,54.3113,54.3536,37008.0
2020-11-16 14:10:00,64.3,64.33,64.27,64.32,33695.0,54.3536,54.3789,54.3282,54.3705,33695.0
2020-11-16 14:15:00,64.33,64.33,64.27,64.31,37863.0,54.3789,54.3789,54.3282,54.362,37863.0
2020-11-16 14:20:00,64.31,64.32,64.21,64.23,61117.0,54.362,54.3705,54.2775,54.2944,61117.0
2020-11-16 14:25:00,64.23,64.26,64.19,64.24,42523.0,54.2944,54.3197,54.2606,54.3028,42523.0
2020-11-16 14:30:00,64.25,64.37,64.25,64.35,81729.0,54.3113,54.4127,54.3113,54.3958,81729.0
2020-11-16 14:35:00,64.35,64.37,64.32,64.33,50506.0,54.3958,54.4127,54.3705,54.3789,50506.0
2020-11-16 14:40:00,64.34,64.39,64.33,64.39,47166.0,54.3874,54.4296,54.3789,54.4296,47166.0
2020-11-16 14:45:00,64.39,64.39,64.35,64.35,52236.0,54.4296,54.4296,54.3958,54.3958,52236.0
2020-11-16 14:50:00,64.35,64.44,64.35,64.44,36909.0,54.3958,54.4719,54.3958,54.4719,36909.0
2020-11-16 14:55:00,64.44,64.48,64.38,64.43,63746.0,54.4719,54.5057,54.4212,54.4635,63746.0
2020-11-16 15:00:00,64.43,64.45,64.3,64.33,67819.0,54.4635,54.4804,54.3536,54.3789,67819.0
2020-11-16 15:05:00,64.34,64.39,64.31,64.39,49427.0,54.3874,54.4296,54.362,54.4296,49427.0
2020-11-16 15:10:00,64.38,64.43,64.35,64.36,50289.0,54.4212,54.4635,54.3958,54.4043,50289.0
2020-11-16 15:15:00,64.37,64.39,64.33,64.36,53187.0,54.4127,54.4296,54.3789,54.4043,53187.0
2020-11-16 15:20:00,64.36,64.45,64.35,64.41,51246.0,54.4043,54.4804,54.3958,54.4465,51246.0
2020-11-16 15:25:00,64.42,64.43,64.31,64.38,71310.0,54.455,54.4635,54.362,54.4212,71310.0
2020-11-16 15:30:00,64.38,64.5,64.37,64.47,88794.0,54.4212,54.5226,54.4127,54.4973,88794.0
2020-11-16 15:35:00,64.48,64.48,64.32,64.35,126562.0,54.5057,54.5057,54.3705,54.3958,126562.0
2020-11-16 15:40:00,64.35,64.41,64.35,64.39,106378.0,54.3958,54.4465,54.3958,54.4296,106378.0
2020-11-16 15:45:00,64.39,64.43,64.34,64.41,83047.0,54.4296,54.4635,54.3874,54.4465,83047.0
2020-11-16 15:50:00,64.39,64.45,64.35,64.4,187694.0,54.4296,54.4804,54.3958,54.4381,187694.0
2020-11-16 15:55:00,64.41,64.52,64.32,64.5,520714.0,54.4465,54.5395,54.3705,54.5226,520714.0
2020-11-17 09:30:00,64.47,64.7,64.21,64.23,311269.0,54.4973,54.6917,54.2775,54.2944,311269.0
2020-11-17 09:35:00,64.22,64.42,64.14,64.37,169841.0,54.2859,54.455,54.2183,54.4127,169841.0
2020-11-17 09:40:00,64.38,64.39,64.08,64.24,125398.0,54.4212,54.4296,54.1676,54.3028,125398.0
2020-11-17 09:45:00,64.23,64.31,64.12,64.29,102755.0,54.2944,54.362,54.2014,54.3451,102755.0
2020-11-17 09:50:00,64.29,64.34,64.1,64.18,82544.0,54.3451,54.3874,54.1845,54.2521,82544.0
2020-11-17 09:55:00,64.17,64.23,64.05,64.05,115201.0,54.2437,54.2944,54.1422,54.1422,115201.0
2020-11-17 10:00:00,64.08,64.16,63.91,63.95,152295.0,54.1676,54.2352,54.0239,54.0577,152295.0
2020-11-17 10:05:00,63.94,64.04,63.88,64.03,63722.0,54.0492,54.1338,53.9985,54.1253,63722.0
2020-11-17 10:10:00,64.03,64.19,64.01,64.19,98838.0,54.1253,54.2606,54.1084,54.2606,98838.0
2020-11-17 10:15:00,64.2,64.39,64.15,64.39,141178.0,54.269,54.4296,54.2268,54.4296,141178.0
2020-11-17 10:20:00,64.38,64.41,64.2,64.34,176865.0,54.4212,54.4465,54.269,54.3874,176865.0
2020-11-17 10:25:00,64.35,64.48,64.25,64.45,108497.0,54.3958,54.5057,54.3113,54.4804,108497.0
2020-11-17 10:30:00,64.45,64.51,64.34,64.34,119568.0,54.4804,54.5311,54.3874,54.3874,119568.0
2020-11-17 10:35:00,64.34,64.39,64.29,64.34,39127.0,54.3874,54.4296,54.3451,54.3874,39127.0
2020-11-17 10:40:00,64.34,64.35,64.16,64.17,78487.0,54.3874,54.3958,54.2352,54.2437,78487.0
2020-11-17 10:45:00,64.17,64.19,64.09,64.17,64991.0,54.2437,54.2606,54.176,54.2437,64991.0
2020-11-17 10:50:00,64.18,64.32,64.14,64.3,54295.0,54.2521,54.3705,54.2183,54.3536,54295.0
2020-11-17 10:55:00,64.29,64.29,64.16,64.25,54467.0,54.3451,54.3451,54.2352,54.3113,54467.0
2020-11-17 11:00:00,64.25,64.31,64.11,64.12,60908.0,54.3113,54.362,54.193,54.2014,60908.0
2020-11-17 11:05:00,64.12,64.23,64.1,64.18,59759.0,54.2014,54.2944,54.1845,54.2521,59759.0
2020-11-17 11:10:00,64.17,64.18,64.1,64.16,92247.0,54.2437,54.2521,54.1845,54.2352,92247.0
2020-11-17 11:15:00,64.16,64.23,64.09,64.22,60469.0,54.2352,54.2944,54.176,54.2859,60469.0
2020-11-17 11:20:00,64.23,64.27,64.17,64.23,53057.0,54.2944,54.3282,54.2437,54.2944,53057.0
2020-11-17 11:25:00,64.23,64.25,64.13,64.16,79626.0,54.2944,54.3113,54.2099,54.2352,79626.0
2020-11-17 11:30:00,64.16,64.28,64.13,64.15,54873.0,54.2352,54.3367,54.2099,54.2268,54873.0
2020-11-17 11:35:00,64.16,64.2,64.1,64.15,50552.0,54.2352,54.269,54.1845,54.2268,50552.0
2020-11-17 11:40:00,64.16,64.19,64.07,64.07,44246.0,54.2352,54.2606,54.1591,54.1591,44246.0
2020-11-17 11:45:00,64.07,64.2,64.07,64.17,51218.0,54.1591,54.269,54.1591,54.2437,51218.0
2020-11-17 11:50:00,64.16,64.22,64.14,64.17,45878.0,54.2352,54.2859,54.2183,54.2437,45878.0
2020-11-17 11:55:00,64.17,64.22,64.13,64.17,35923.0,54.2437,54.2859,54.2099,54.2437,35923.0
2020-11-17 12:00:00,64.17,64.21,64.15,64.17,31550.0,54.2437,54.2775,54.2268,54.2437,31550.0
2020-11-17 12:05:00,64.16,64.19,64.14,64.14,68685.0,54.2352,54.2606,54.2183,54.2183,68685.0
2020-11-17 12:10:00,64.14,64.38,64.14,64.38,47332.0,54.2183,54.4212,54.2183,54.4212,47332.0
2020-11-17 12:15:00,64.37,64.39,64.19,64.21,49556.0,54.4127,54.4296,54.2606,54.2775,49556.0
2020-11-17 12:20:00,64.22,64.23,64.13,64.17,64550.0,54.2859,54.2944,54.2099,54.2437,64550.0
2020-11-17 12:25:00,64.17,64.27,64.17,64.26,49174.0,54.2437,54.3282,54.2437,54.3197,49174.0
2020-11-17 12:30:00,64.25,64.26,64.13,64.14,58339.0,54.3113,54.3197,54.2099,54.2183,58339.0
2020-11-17 12:35:00,64.14,64.22,64.13,64.18,36615.0,54.2183,54.2859,54.2099,54.2521,36615.0
2020-11-17 12:40:00,64.19,64.22,64.18,64.19,31300.0,54.2606,54.2859,54.2521,54.2606,31300.0
2020-11-17 12:45:00,64.19,64.23,64.17,64.23,44173.0,54.2606,54.2944,54.2437,54.2944,44173.0
2020-11-17 12:50:00,64.23,64.26,64.13,64.15,71327.0,54.2944,54.3197,54.2099,54.2268,71327.0
2020-11-17 12:55:00,64.16,64.16,64.1,64.11,34278.0,54.2352,54.2352,54.1845,54.193,34278.0
2020-11-17 13:00:00,64.11,64.15,64.09,64.09,45823.0,54.193,54.2268,54.176,54.176,45823.0
2020-11-17 13:05:00,64.09,64.18,64.08,64.17,288996.0,54.176,54.2521,54.1676,54.2437,288996.0
2020-11-17 13:10:00,64.17,64.2,64.15,64.2,69747.0,54.2437,54.269,54.2268,54.269,69747.0
2020-11-17 13:15:00,64.19,64.25,64.19,64.2,87402.0,54.2606,54.3113,54.2606,54.269,87402.0
2020-11-17 13:20:00,64.2,64.23,64.17,64.23,32943.0,54.269,54.2944,54.2437,54.2944,32943.0
2020-11-17 13:25:00,64.23,64.3,64.23,64.28,42491.0,54.2944,54.3536,54.2944,54.3367,42491.0
2020-11-17 13:30:00,64.27,64.32,64.27,64.31,65843.0,54.3282,54.3705,54.3282,54.362,65843.0
2020-11-17 13:35:00,64.32,64.36,64.29,64.34,85145.0,54.3705,54.4043,54.3451,54.3874,85145.0
2020-11-17 13:40:00,64.34,64.46,64.34,64.41,88339.0,54.3874,54.4888,54.3874,54.4465,88339.0
2020-11-17 13:45:00,64.41,64.42,64.37,64.38,65835.0,54.4465,54.455,54.4127,54.4212,65835.0
2020-11-17 13:50:00,64.38,64.4,64.35,64.37,68865.0,54.4212,54.4381,54.3958,54.4127,68865.0
2020-11-17 13:55:00,64.37,64.5,64.36,64.44,115765.0,54.4127,54.5226,54.4043,54.4719,115765.0
2020-11-17 14:00:00,64.43,64.44,64.37,64.41,44852.0,54.4635,54.4719,54.4127,54.4465,44852.0
2020-11-17 14:05:00,64.42,64.44,64.36,64.42,44586.0,54.455,54.4719,54.4043,54.455,44586.0
2020-11-17 14:10:00,64.42,64.44,64.36,64.43,49926.0,54.455,54.4719,54.4043,54.4635,49926.0
2020-11-17 14:15:00,64.43,64.43,64.38,64.4,41369.0,54.4635,54.4635,54.4212,54.4381,41369.0
2020-11-17 14:20:00,64.4,64.41,64.36,64.37,45489.0,54.4381,54.4465,54.4043,54.4127,45489.0
2020-11-17 14:25:00,64.37,64.39,64.31,64.39,44310.0,54.4127,54.4296,54.362,54.4296,44310.0
2020-11-17 14:30:00,64.38,64.43,64.37,64.37,56319.0,54.4212,54.4635,54.4127,54.4127,56319.0
2020-11-17 14:35:00,64.37,64.44,64.37,64.44,40991.0,54.4127,54.4719,54.4127,54.4719,40991.0
2020-11-17 14:40:00,64.43,64.5,64.41,64.5,53267.0,54.4635,54.5226,54.4465,54.5226,53267.0
2020-11-17 14:45:00,64.5,64.59,64.49,64.59,56629.0,54.5226,54.5987,54.5142,54.5987,56629.0
2020-11-17 14:50:00,64.59,64.6,64.57,64.59,88907.0,54.5987,54.6072,54.5818,54.5987,88907.0
2020-11-17 14:55:00,64.58,64.59,64.46,64.48,70974.0,54.5902,54.5987,54.4888,54.5057,70974.0
2020-11-17 15:00:00,64.49,64.52,64.46,64.5,40677.0,54.5142,54.5395,54.4888,54.5226,40677.0
2020-11-17 15:05:00,64.5,64.5,64.38,64.38,62697.0,54.5226,54.5226,54.4212,54.4212,62697.0
2020-11-17 15:10:00,64.39,64.4,64.32,64.35,80436.0,54.4296,54.4381,54.3705,54.3958,80436.0
2020-11-17 15:15:00,64.36,64.42,64.34,64.39,71273.0,54.4043,54.455,54.3874,54.4296,71273.0
2020-11-17 15:20:00,64.38,64.38,64.22,64.27,106650.0,54.4212,54.4212,54.2859,54.3282,106650.0
2020-11-17 15:25:00,64.27,64.28,64.2,64.23,62690.0,54.3282,54.3367,54.269,54.2944,62690.0
2020-11-17 15:30:00,64.23,64.3,64.22,64.26,70130.0,54.2944,54.3536,54.2859,54.3197,70130.0
2020-11-17 15:35:00,64.26,64.33,64.23,64.3,53846.0,54.3197,54.3789,54.2944,54.3536,53846.0
2020-11-17 15:40:00,64.29,64.31,64.19,64.3,107757.0,54.3451,54.362,54.2606,54.3536,107757.0
2020-11-17 15:45:00,64.3,64.32,64.12,64.16,138454.0,54.3536,54.3705,54.2014,54.2352,138454.0
2020-11-17 15:50:00,64.15,64.27,64.07,64.22,356346.0,54.2268,54.3282,54.1591,54.2859,356346.0
2020-11-17 15:55:00,64.23,64.37,64.22,64.33,375435.0,54.2944,54.4127,54.2859,54.3789,375435.0
2020-11-18 09:30:00,64.67,64.7,64.27,64.27,343458.0,54.6663,54.6917,54.3282,54.3282,343458.0
2020-11-18 09:35:00,64.27,64.36,64.13,64.13,215702.0,54.3282,54.4043,54.2099,54.2099,215702.0
2020-11-18 09:40:00,64.14,64.19,64.05,64.08,103764.0,54.2183,54.2606,54.1422,54.1676,103764.0
2020-11-18 09:45:00,64.08,64.2,64.07,64.17,58145.0,54.1676,54.269,54.1591,54.2437,58145.0
2020-11-18 09:50:00,64.16,64.17,63.91,63.93,136736.0,54.2352,54.2437,54.0239,54.0408,136736.0
2020-11-18 09:55:00,63.94,64.02,63.88,63.99,74842.0,54.0492,54.1169,53.9985,54.0915,74842.0
2020-11-18 10:00:00,63.98,64.02,63.87,63.89,91910.0,54.0831,54.1169,53.9901,54.007,91910.0
2020-11-18 10:05:00,63.88,63.96,63.88,63.9,100893.0,53.9985,54.0662,53.9985,54.0154,100893.0
2020-11-18 10:10:00,63.91,63.91,63.67,63.67,138393.0,54.0239,54.0239,53.821,53.821,138393.0
2020-11-18 10:15:00,63.66,63.66,63.54,63.58,139664.0,53.8126,53.8126,53.7111,53.7449,139664.0
2020-11-18 10:20:00,63.59,63.72,63.57,63.7,76309.0,53.7534,53.8633,53.7365,53.8464,76309.0
2020-11-18 10:25:00,63.71,63.77,63.66,63.68,90565.0,53.8548,53.9055,53.8126,53.8295,90565.0
2020-11-18 10:30:00,63.68,63.82,63.68,63.79,61270.0,53.8295,53.9478,53.8295,53.9225,61270.0
2020-11-18 10:35:00,63.79,63.79,63.6,63.61,65469.0,53.9225,53.9225,53.7618,53.7703,65469.0
2020-11-18 10:40:00,63.61,63.62,63.51,63.52,79913.0,53.7703,53.7787,53.6858,53.6942,79913.0
2020-11-18 10:45:00,63.53,63.53,63.42,63.48,70237.0,53.7027,53.7027,53.6097,53.6604,70237.0
2020-11-18 10:50:00,63.48,63.49,63.38,63.39,63018.0,53.6604,53.6689,53.5759,53.5843,63018.0
2020-11-18 10:55:00,63.39,63.47,63.38,63.45,38732.0,53.5843,53.652,53.5759,53.635,38732.0
2020-11-18 11:00:00,63.45,63.47,63.36,63.39,100850.0,53.635,53.652,53.559,53.5843,100850.0
2020-11-18 11:05:00,63.4,63.41,63.3,63.37,58083.0,53.5928,53.6012,53.5082,53.5674,58083.0
2020-11-18 11:10:00,63.36,63.37,63.28,63.29,190532.0,53.559,53.5674,53.4913,53.4998,190532.0
2020-11-18 11:15:00,63.28,63.38,63.26,63.31,187195.0,53.4913,53.5759,53.4744,53.5167,187195.0
2020-11-18 11:20:00,63.31,63.34,63.26,63.28,71569.0,53.5167,53.5421,53.4744,53.4913,71569.0
2020-11-18 11:25:00,63.28,63.33,63.27,63.32,192412.0,53.4913,53.5336,53.4829,53.5252,192412.0
2020-11-18 11:30:00,63.31,63.32,63.07,63.08,155116.0,53.5167,53.5252,53.3138,53.3223,155116.0
2020-11-18 11:35:00,63.09,63.19,63.05,63.1,151047.0,53.3307,53.4153,53.2969,53.3392,151047.0
2020-11-18 11:40:00,63.1,63.1,62.96,62.97,65991.0,53.3392,53.3392,53.2208,53.2293,65991.0
2020-11-18 11:45:00,62.97,63.12,62.93,63.11,99056.0,53.2293,53.3561,53.1955,53.3476,99056.0
2020-11-18 11:50:00,63.11,63.12,63.05,63.1,175889.0,53.3476,53.3561,53.2969,53.3392,175889.0
2020-11-18 11:55:00,63.1,63.16,63.08,63.11,54305.0,53.3392,53.3899,53.3223,53.3476,54305.0
2020-11-18 12:00:00,63.11,63.16,63.06,63.16,46105.0,53.3476,53.3899,53.3054,53.3899,46105.0
2020-11-18 12:05:00,63.16,63.17,63.11,63.17,31403.0,53.3899,53.3984,53.3476,53.3984,31403.0
2020-11-18 12:10:00,63.17,63.19,63.12,63.16,40544.0,53.3984,53.4153,53.3561,53.3899,40544.0
2020-11-18 12:15:00,63.16,63.22,63.14,63.18,56120.0,53.3899,53.4406,53.373,53.4068,56120.0
2020-11-18 12:20:00,63.18,63.18,63.14,63.15,38882.0,53.4068,53.4068,53.373,53.3815,38882.0
2020-11-18 12:25:00,63.15,63.15,63.08,63.11,52449.0,53.3815,53.3815,53.3223,53.3476,52449.0
2020-11-18 12:30:00,63.1,63.11,63.0,63.03,46304.0,53.3392,53.3476,53.2547,53.28,46304.0
2020-11-18 12:35:00,63.04,63.06,63.0,63.04,60630.0,53.2885,53.3054,53.2547,53.2885,60630.0
2020-11-18 12:40:00,63.04,63.12,63.03,63.04,47162.0,53.2885,53.3561,53.28,53.2885,47162.0
2020-11-18 12:45:00,63.05,63.05,62.9,62.9,83363.0,53.2969,53.2969,53.1701,53.1701,83363.0
2020-11-18 12:50:00,62.9,62.92,62.83,62.84,74474.0,53.1701,53.187,53.111,53.1194,74474.0
2020-11-18 12:55:00,62.84,62.88,62.81,62.87,85041.0,53.1194,53.1532,53.094,53.1448,85041.0
2020-11-18 13:00:00,62.87,62.9,62.8,62.82,46797.0,53.1448,53.1701,53.0856,53.1025,46797.0
2020-11-18 13:05:00,62.81,62.96,62.8,62.94,60657.0,53.094,53.2208,53.0856,53.2039,60657.0
2020-11-18 13:10:00,62.95,63.0,62.95,62.96,52133.0,53.2124,53.2547,53.2124,53.2208,52133.0
2020-11-18 13:15:00,62.95,62.99,62.9,62.98,45411.0,53.2124,53.2462,53.1701,53.2377,45411.0
2020-11-18 13:20:00,62.99,63.0,62.93,62.97,51148.0,53.2462,53.2547,53.1955,53.2293,51148.0
2020-11-18 13:25:00,62.97,62.98,62.93,62.95,36199.0,53.2293,53.2377,53.1955,53.2124,36199.0
2020-11-18 13:30:00,62.94,62.98,62.93,62.93,30977.0,53.2039,53.2377,53.1955,53.1955,30977.0
2020-11-18 13:35:00,62.93,62.94,62.87,62.89,74426.0,53.1955,53.2039,53.1448,53.1617,74426.0
2020-11-18 13:40:00,62.89,62.9,62.83,62.87,54555.0,53.1617,53.1701,53.111,53.1448,54555.0
2020-11-18 13:45:00,62.87,62.88,62.76,62.81,69976.0,53.1448,53.1532,53.0518,53.094,69976.0
2020-11-18 13:50:00,62.8,62.87,62.77,62.82,48440.0,53.0856,53.1448,53.0602,53.1025,48440.0
2020-11-18 13:55:00,62.83,62.88,62.79,62.87,39825.0,53.111,53.1532,53.0771,53.1448,39825.0
2020-11-18 14:00:00,62.88,62.97,62.86,62.94,65441.0,53.1532,53.2293,53.1363,53.2039,65441.0
2020-11-18 14:05:00,62.94,63.01,62.93,62.94,60161.0,53.2039,53.2631,53.1955,53.2039,60161.0
2020-11-18 14:10:00,62.93,62.94,62.91,62.92,34307.0,53.1955,53.2039,53.1786,53.187,34307.0
2020-11-18 14:15:00,62.92,63.0,62.91,62.95,60428.0,53.187,53.2547,53.1786,53.2124,60428.0
2020-11-18 14:20:00,62.95,62.97,62.87,62.89,55535.0,53.2124,53.2293,53.1448,53.1617,55535.0
2020-11-18 14:25:00,62.9,62.9,62.8,62.82,63242.0,53.1701,53.1701,53.0856,53.1025,63242.0
2020-11-18 14:30:00,62.82,62.83,62.73,62.78,174155.0,53.1025,53.111,53.0264,53.0687,174155.0
2020-11-18 14:35:00,62.78,62.83,62.76,62.8,91087.0,53.0687,53.111,53.0518,53.0856,91087.0
2020-11-18 14:40:00,62.8,62.9,62.78,62.89,43085.0,53.0856,53.1701,53.0687,53.1617,43085.0
2020-11-18 14:45:00,62.88,62.88,62.81,62.81,39441.0,53.1532,53.1532,53.094,53.094,39441.0
2020-11-18 14:50:00,62.81,62.84,62.79,62.8,48951.0,53.094,53.1194,53.0771,53.0856,48951.0
2020-11-18 14:55:00,62.8,62.84,62.74,62.74,109278.0,53.0856,53.1194,53.0349,53.0349,109278.0
2020-11-18 15:00:00,62.75,62.76,62.64,62.65,95448.0,53.0433,53.0518,52.9503,52.9588,95448.0
2020-11-18 15:05:00,62.65,62.77,62.64,62.75,60160.0,52.9588,53.0602,52.9503,53.0433,60160.0
2020-11-18 15:10:00,62.75,62.86,62.75,62.81,51744.0,53.0433,53.1363,53.0433,53.094,51744.0
2020-11-18 15:15:00,62.82,62.83,62.73,62.74,41812.0,53.1025,53.111,53.0264,53.0349,41812.0
2020-11-18 15:20:00,62.74,62.75,62.71,62.73,54365.0,53.0349,53.0433,53.0095,53.0264,54365.0
2020-11-18 15:25:00,62.74,62.75,62.64,62.66,93180.0,53.0349,53.0433,52.9503,52.9672,93180.0
2020-11-18 15:30:00,62.66,62.67,62.53,62.56,181404.0,52.9672,52.9757,52.8574,52.8827,181404.0
2020-11-18 15:35:00,62.55,62.64,62.48,62.51,148020.0,52.8743,52.9503,52.8151,52.8405,148020.0
2020-11-18 15:40:00,62.51,62.53,62.41,62.42,122979.0,52.8405,52.8574,52.7559,52.7644,122979.0
2020-11-18 15:45:00,62.42,62.47,62.28,62.35,245478.0,52.7644,52.8066,52.646,52.7052,245478.0
2020-11-18 15:50:00,62.37,62.44,62.17,62.18,445111.0,52.7221,52.7813,52.553,52.5615,445111.0
2020-11-18 15:55:00,62.18,62.33,62.0,62.01,1285578.0,52.5615,52.6883,52.4093,52.4178,1285578.0
2020-11-19 09:30:00,62.2,62.4,61.81,61.89,473743.0,52.5784,52.7475,52.2487,52.3164,473743.0
2020-11-19 09:35:00,61.89,61.93,61.59,61.61,188831.0,52.3164,52.3502,52.0628,52.0797,188831.0
2020-11-19 09:40:00,61.61,61.66,61.26,61.37,214819.0,52.0797,52.1219,51.7838,51.8768,214819.0
2020-11-19 09:45:00,61.38,61.6,61.32,61.45,148208.0,51.8852,52.0712,51.8345,51.9444,148208.0
2020-11-19 09:50:00,61.45,61.6,61.41,61.58,112165.0,51.9444,52.0712,51.9106,52.0543,112165.0
2020-11-19 09:55:00,61.58,61.63,61.51,61.55,98017.0,52.0543,52.0966,51.9951,52.029,98017.0
2020-11-19 10:00:00,61.55,61.73,61.54,61.64,120036.0,52.029,52.1811,52.0205,52.105,120036.0
2020-11-19 10:05:00,61.63,61.63,61.53,61.6,74132.0,52.0966,52.0966,52.012,52.0712,74132.0
2020-11-19 10:10:00,61.61,61.64,61.54,61.58,82777.0,52.0797,52.105,52.0205,52.0543,82777.0
2020-11-19 10:15:00,61.57,61.62,61.53,61.54,68083.0,52.0459,52.0881,52.012,52.0205,68083.0
2020-11-19 10:20:00,61.53,61.53,61.41,61.42,62968.0,52.012,52.012,51.9106,51.9191,62968.0
2020-11-19 10:25:00,61.42,61.44,61.3,61.32,111929.0,51.9191,51.936,51.8176,51.8345,111929.0
2020-11-19 10:30:00,61.32,61.4,61.2,61.21,104637.0,51.8345,51.9022,51.7331,51.7415,104637.0
2020-11-19 10:35:00,61.21,61.3,61.15,61.27,112271.0,51.7415,51.8176,51.6908,51.7923,112271.0
2020-11-19 10:40:00,61.26,61.48,61.25,61.42,116017.0,51.7838,51.9698,51.7754,51.9191,116017.0
2020-11-19 10:45:00,61.44,61.52,61.43,61.5,62415.0,51.936,52.0036,51.9275,51.9867,62415.0
2020-11-19 10:50:00,61.5,61.6,61.48,61.59,61768.0,51.9867,52.0712,51.9698,52.0628,61768.0
2020-11-19 10:55:00,61.59,61.6,61.53,61.55,58857.0,52.0628,52.0712,52.012,52.029,58857.0
2020-11-19 11:00:00,61.55,61.56,61.44,61.45,55011.0,52.029,52.0374,51.936,51.9444,55011.0
2020-11-19 11:05:00,61.44,61.54,61.44,61.51,53604.0,51.936,52.0205,51.936,51.9951,53604.0
2020-11-19 11:10:00,61.5,61.53,61.46,61.51,58238.0,51.9867,52.012,51.9529,51.9951,58238.0
2020-11-19 11:15:00,61.51,61.64,61.49,61.62,71094.0,51.9951,52.105,51.9782,52.0881,71094.0
2020-11-19 11:20:00,61.62,61.66,61.6,61.66,51941.0,52.0881,52.1219,52.0712,52.1219,51941.0
2020-11-19 11:25:00,61.67,61.72,61.62,61.64,100900.0,52.1304,52.1727,52.0881,52.105,100900.0
2020-11-19 11:30:00,61.64,61.64,61.36,61.38,69431.0,52.105,52.105,51.8683,51.8852,69431.0
2020-11-19 11:35:00,61.39,61.39,61.26,61.29,62391.0,51.8937,51.8937,51.7838,51.8092,62391.0
2020-11-19 11:40:00,61.29,61.31,61.18,61.28,107788.0,51.8092,51.8261,51.7162,51.8007,107788.0
2020-11-19 11:45:00,61.28,61.37,61.24,61.3,96320.0,51.8007,51.8768,51.7669,51.8176,96320.0
2020-11-19 11:50:00,61.3,61.34,61.27,61.3,48873.0,51.8176,51.8514,51.7923,51.8176,48873.0
2020-11-19 11:55:00,61.3,61.41,61.3,61.37,54390.0,51.8176,51.9106,51.8176,51.8768,54390.0
2020-11-19 12:00:00,61.36,61.41,61.3,61.4,46841.0,51.8683,51.9106,51.8176,51.9022,46841.0
2020-11-19 12:05:00,61.41,61.48,61.4,61.47,47958.0,51.9106,51.9698,51.9022,51.9613,47958.0
2020-11-19 12:10:00,61.47,61.53,61.42,61.48,47960.0,51.9613,52.012,51.9191,51.9698,47960.0
2020-11-19 12:15:00,61.47,61.51,61.43,61.49,57072.0,51.9613,51.9951,51.9275,51.9782,57072.0
2020-11-19 12:20:00,61.49,61.52,61.43,61.47,63347.0,51.9782,52.0036,51.9275,51.9613,63347.0
2020-11-19 12:25:00,61.47,61.52,61.45,61.48,65894.0,51.9613,52.0036,51.9444,51.9698,65894.0
2020-11-19 12:30:00,61.48,61.55,61.47,61.52,53370.0,51.9698,52.029,51.9613,52.0036,53370.0
2020-11-19 12:35:00,61.51,61.55,61.51,61.52,53892.0,51.9951,52.029,51.9951,52.0036,53892.0
2020-11-19 12:40:00,61.52,61.54,61.48,61.49,60086.0,52.0036,52.0205,51.9698,51.9782,60086.0
2020-11-19 12:45:00,61.48,61.48,61.38,61.4,49205.0,51.9698,51.9698,51.8852,51.9022,49205.0
2020-11-19 12:50:00,61.4,61.42,61.35,61.36,32874.0,51.9022,51.9191,51.8599,51.8683,32874.0
2020-11-19 12:55:00,61.35,61.41,61.32,61.33,36260.0,51.8599,51.9106,51.8345,51.843,36260.0
2020-11-19 13:00:00,61.33,61.42,61.32,61.41,46771.0,51.843,51.9191,51.8345,51.9106,46771.0
2020-11-19 13:05:00,61.4,61.45,61.39,61.43,48728.0,51.9022,51.9444,51.8937,51.9275,48728.0
2020-11-19 13:10:00,61.43,61.51,61.42,61.49,49430.0,51.9275,51.9951,51.9191,51.9782,49430.0
2020-11-19 13:15:00,61.48,61.57,61.47,61.57,68189.0,51.9698,52.0459,51.9613,52.0459,68189.0
2020-11-19 13:20:00,61.56,61.61,61.56,61.6,71068.0,52.0374,52.0797,52.0374,52.0712,71068.0
2020-11-19 13:25:00,61.6,61.64,61.58,61.61,40225.0,52.0712,52.105,52.0543,52.0797,40225.0
2020-11-19 13:30:00,61.6,61.6,61.51,61.54,51473.0,52.0712,52.0712,51.9951,52.0205,51473.0
2020-11-19 13:35:00,61.53,61.57,61.51,61.57,48111.0,52.012,52.0459,51.9951,52.0459,48111.0
2020-11-19 13:40:00,61.57,61.6,61.54,61.59,33259.0,52.0459,52.0712,52.0205,52.0628,33259.0
2020-11-19 13:45:00,61.59,61.64,61.58,61.61,49798.0,52.0628,52.105,52.0543,52.0797,49798.0
2020-11-19 13:50:00,61.6,61.63,61.56,61.57,50569.0,52.0712,52.0966,52.0374,52.0459,50569.0
2020-11-19 13:55:00,61.57,61.59,61.54,61.55,31870.0,52.0459,52.0628,52.0205,52.029,31870.0
2020-11-19 14:00:00,61.55,61.65,61.5,61.65,43083.0,52.029,52.1135,51.9867,52.1135,43083.0
2020-11-19 14:05:00,61.65,61.66,61.64,61.65,31056.0,52.1135,52.1219,52.105,52.1135,31056.0
2020-11-19 14:10:00,61.65,61.66,61.58,61.62,78716.0,52.1135,52.1219,52.0543,52.0881,78716.0
2020-11-19 14:15:00,61.63,61.64,61.58,61.61,33681.0,52.0966,52.105,52.0543,52.0797,33681.0
2020-11-19 14:20:00,61.61,61.62,61.54,61.57,46745.0,52.0797,52.0881,52.0205,52.0459,46745.0
2020-11-19 14:25:00,61.57,61.62,61.53,61.54,52528.0,52.0459,52.0881,52.012,52.0205,52528.0
2020-11-19 14:30:00,61.54,61.6,61.53,61.6,61160.0,52.0205,52.0712,52.012,52.0712,61160.0
2020-11-19 14:35:00,61.6,61.75,61.6,61.73,39403.0,52.0712,52.198,52.0712,52.1811,39403.0
2020-11-19 14:40:00,61.73,61.83,61.72,61.79,87336.0,52.1811,52.2656,52.1727,52.2318,87336.0
2020-11-19 14:45:00,61.79,61.81,61.74,61.81,57491.0,52.2318,52.2487,52.1896,52.2487,57491.0
2020-11-19 14:50:00,61.81,61.81,61.71,61.71,53616.0,52.2487,52.2487,52.1642,52.1642,53616.0
2020-11-19 14:55:00,61.71,61.79,61.71,61.79,51032.0,52.1642,52.2318,52.1642,52.2318,51032.0
2020-11-19 15:00:00,61.78,61.86,61.76,61.85,49522.0,52.2234,52.291,52.2065,52.2825,49522.0
2020-11-19 15:05:00,61.85,61.86,61.78,61.82,44725.0,52.2825,52.291,52.2234,52.2572,44725.0
2020-11-19 15:10:00,61.81,61.91,61.74,61.91,88361.0,52.2487,52.3333,52.1896,52.3333,88361.0
2020-11-19 15:15:00,61.91,61.93,61.79,61.8,90002.0,52.3333,52.3502,52.2318,52.2403,90002.0
2020-11-19 15:20:00,61.8,61.85,61.79,61.83,52669.0,52.2403,52.2825,52.2318,52.2656,52669.0
2020-11-19 15:25:00,61.83,61.86,61.79,61.84,110526.0,52.2656,52.291,52.2318,52.2741,110526.0
2020-11-19 15:30:00,61.85,62.03,61.84,62.0,178841.0,52.2825,52.4347,52.2741,52.4093,178841.0
2020-11-19 15:35:00,61.99,62.07,61.88,61.89,167580.0,52.4009,52.4685,52.3079,52.3164,167580.0
2020-11-19 15:40:00,61.89,62.04,61.87,62.01,130915.0,52.3164,52.4432,52.2995,52.4178,130915.0
2020-11-19 15:45:00,62.02,62.02,61.84,61.9,196334.0,52.4262,52.4262,52.2741,52.3248,196334.0
2020-11-19 15:50:00,61.89,62.05,61.89,62.04,170542.0,52.3164,52.4516,52.3164,52.4432,170542.0
2020-11-19 15:55:00,62.05,62.16,61.95,62.07,431602.0,52.4516,52.5446,52.3671,52.4685,431602.0
2020-11-20 09:30:00,61.85,62.07,61.77,61.92,398107.0,52.2825,52.4685,52.2149,52.3417,398107.0
2020-11-20 09:35:00,61.95,62.19,61.9,62.19,88766.0,52.3671,52.57,52.3248,52.57,88766.0
2020-11-20 09:40:00,62.18,62.2,62.02,62.04,126740.0,52.5615,52.5784,52.4262,52.4432,126740.0
2020-11-20 09:45:00,62.03,62.06,61.99,62.03,104696.0,52.4347,52.4601,52.4009,52.4347,104696.0
2020-11-20 09:50:00,62.02,62.13,62.0,62.02,50500.0,52.4262,52.5192,52.4093,52.4262,50500.0
2020-11-20 09:55:00,62.01,62.08,61.91,62.06,63370.0,52.4178,52.477,52.3333,52.4601,63370.0
2020-11-20 10:00:00,62.06,62.1,61.66,61.66,176965.0,52.4601,52.4939,52.1219,52.1219,176965.0
2020-11-20 10:05:00,61.66,61.77,61.63,61.69,57357.0,52.1219,52.2149,52.0966,52.1473,57357.0
2020-11-20 10:10:00,61.7,61.71,61.58,61.59,90885.0,52.1557,52.1642,52.0543,52.0628,90885.0
2020-11-20 10:15:00,61.59,61.6,61.5,61.52,68873.0,52.0628,52.0712,51.9867,52.0036,68873.0
2020-11-20 10:20:00,61.52,61.56,61.46,61.48,99906.0,52.0036,52.0374,51.9529,51.9698,99906.0
2020-11-20 10:25:00,61.49,61.59,61.48,61.53,74027.0,51.9782,52.0628,51.9698,52.012,74027.0
2020-11-20 10:30:00,61.52,61.56,61.41,61.5,83901.0,52.0036,52.0374,51.9106,51.9867,83901.0
2020-11-20 10:35:00,61.5,61.63,61.49,61.53,73329.0,51.9867,52.0966,51.9782,52.012,73329.0
2020-11-20 10:40:00,61.53,61.53,61.42,61.44,57106.0,52.012,52.012,51.9191,51.936,57106.0
2020-11-20 10:45:00,61.44,61.5,61.4,61.5,65104.0,51.936,51.9867,51.9022,51.9867,65104.0
2020-11-20 10:50:00,61.5,61.58,61.49,61.57,61875.0,51.9867,52.0543,51.9782,52.0459,61875.0
2020-11-20 10:55:00,61.56,61.79,61.54,61.79,70151.0,52.0374,52.2318,52.0205,52.2318,70151.0
2020-11-20 11:00:00,61.79,61.93,61.78,61.9,74064.0,52.2318,52.3502,52.2234,52.3248,74064.0
2020-11-20 11:05:00,61.9,62.1,61.87,61.98,336231.0,52.3248,52.4939,52.2995,52.3924,336231.0
2020-11-20 11:10:00,61.99,62.03,61.92,61.98,59463.0,52.4009,52.4347,52.3417,52.3924,59463.0
2020-11-20 11:15:00,61.98,62.01,61.9,61.91,72540.0,52.3924,52.4178,52.3248,52.3333,72540.0
2020-11-20 11:20:00,61.91,62.0,61.9,61.98,56370.0,52.3333,52.4093,52.3248,52.3924,56370.0
2020-11-20 11:25:00,62.01,62.19,62.0,62.16,148457.0,52.4178,52.57,52.4093,52.5446,148457.0
2020-11-20 11:30:00,62.16,62.23,62.13,62.22,72247.0,52.5446,52.6038,52.5192,52.5953,72247.0
2020-11-20 11:35:00,62.22,62.25,62.14,62.21,63472.0,52.5953,52.6207,52.5277,52.5869,63472.0
2020-11-20 11:40:00,62.21,62.29,62.17,62.21,58446.0,52.5869,52.6545,52.553,52.5869,58446.0
2020-11-20 11:45:00,62.22,62.23,62.13,62.16,75160.0,52.5953,52.6038,52.5192,52.5446,75160.0
2020-11-20 11:50:00,62.16,62.22,62.15,62.18,49052.0,52.5446,52.5953,52.5361,52.5615,49052.0
2020-11-20 11:55:00,62.18,62.27,62.18,62.23,70188.0,52.5615,52.6376,52.5615,52.6038,70188.0
2020-11-20 12:00:00,62.23,62.26,62.2,62.22,60965.0,52.6038,52.6291,52.5784,52.5953,60965.0
2020-11-20 12:05:00,62.22,62.33,62.21,62.28,87893.0,52.5953,52.6883,52.5869,52.646,87893.0
2020-11-20 12:10:00,62.28,62.28,62.18,62.19,63833.0,52.646,52.646,52.5615,52.57,63833.0
2020-11-20 12:15:00,62.2,62.24,62.19,62.23,60557.0,52.5784,52.6122,52.57,52.6038,60557.0
2020-11-20 12:20:00,62.23,62.3,62.19,62.21,56036.0,52.6038,52.6629,52.57,52.5869,56036.0
2020-11-20 12:25:00,62.21,62.22,62.15,62.18,30261.0,52.5869,52.5953,52.5361,52.5615,30261.0
2020-11-20 12:30:00,62.17,62.18,62.09,62.11,46236.0,52.553,52.5615,52.4854,52.5023,46236.0
2020-11-20 12:35:00,62.11,62.12,62.04,62.05,43721.0,52.5023,52.5108,52.4432,52.4516,43721.0
2020-11-20 12:40:00,62.05,62.07,62.02,62.04,38234.0,52.4516,52.4685,52.4262,52.4432,38234.0
2020-11-20 12:45:00,62.05,62.06,61.99,61.99,53574.0,52.4516,52.4601,52.4009,52.4009,53574.0
2020-11-20 12:50:00,62.0,62.02,61.97,62.01,31105.0,52.4093,52.4262,52.384,52.4178,31105.0
2020-11-20 12:55:00,62.01,62.05,61.99,62.05,36550.0,52.4178,52.4516,52.4009,52.4516,36550.0
2020-11-20 13:00:00,62.05,62.13,62.03,62.13,57010.0,52.4516,52.5192,52.4347,52.5192,57010.0
2020-11-20 13:05:00,62.12,62.13,62.05,62.1,28078.0,52.5108,52.5192,52.4516,52.4939,28078.0
2020-11-20 13:10:00,62.1,62.14,62.05,62.11,38062.0,52.4939,52.5277,52.4516,52.5023,38062.0
2020-11-20 13:15:00,62.11,62.14,62.08,62.11,35918.0,52.5023,52.5277,52.477,52.5023,35918.0
2020-11-20 13:20:00,62.12,62.18,62.1,62.18,13286.0,52.5108,52.5615,52.4939,52.5615,13286.0
2020-11-20 13:25:00,62.17,62.2,62.15,62.2,33499.0,52.553,52.5784,52.5361,52.5784,33499.0
2020-11-20 13:30:00,62.19,62.19,62.1,62.1,35895.0,52.57,52.57,52.4939,52.4939,35895.0
2020-11-20 13:35:00,62.1,62.19,62.1,62.12,35283.0,52.4939,52.57,52.4939,52.5108,35283.0
2020-11-20 13:40:00,62.13,62.14,62.08,62.13,47972.0,52.5192,52.5277,52.477,52.5192,47972.0
2020-11-20 13:45:00,62.12,62.15,62.05,62.06,36265.0,52.5108,52.5361,52.4516,52.4601,36265.0
2020-11-20 13:50:00,62.06,62.1,62.06,62.09,33003.0,52.4601,52.4939,52.4601,52.4854,33003.0
2020-11-20 13:55:00,62.1,62.11,62.06,62.11,30491.0,52.4939,52.5023,52.4601,52.5023,30491.0
2020-11-20 14:00:00,62.1,62.15,62.04,62.13,54172.0,52.4939,52.5361,52.4432,52.5192,54172.0
2020-11-20 14:05:00,62.13,62.17,62.09,62.09,55348.0,52.5192,52.553,52.4854,52.4854,55348.0
2020-11-20 14:10:00,62.09,62.09,62.03,62.03,25325.0,52.4854,52.4854,52.4347,52.4347,25325.0
2020-11-20 14:15:00,62.02,62.03,61.94,62.0,33963.0,52.4262,52.4347,52.3586,52.4093,33963.0
2020-11-20 14:20:00,61.99,62.0,61.93,61.93,34191.0,52.4009,52.4093,52.3502,52.3502,34191.0
2020-11-20 14:25:00,61.94,61.97,61.92,61.96,46037.0,52.3586,52.384,52.3417,52.3755,46037.0
2020-11-20 14:30:00,61.97,61.99,61.94,61.98,39596.0,52.384,52.4009,52.3586,52.3924,39596.0
2020-11-20 14:35:00,61.98,62.03,61.96,61.96,46218.0,52.3924,52.4347,52.3755,52.3755,46218.0
2020-11-20 14:40:00,61.95,61.96,61.91,61.93,29652.0,52.3671,52.3755,52.3333,52.3502,29652.0
2020-11-20 14:45:00,61.92,61.94,61.86,61.89,45354.0,52.3417,52.3586,52.291,52.3164,45354.0
2020-11-20 14:50:00,61.89,61.92,61.87,61.9,33815.0,52.3164,52.3417,52.2995,52.3248,33815.0
2020-11-20 14:55:00,61.91,61.93,61.89,61.93,67364.0,52.3333,52.3502,52.3164,52.3502,67364.0
2020-11-20 15:00:00,61.93,61.95,61.88,61.88,65764.0,52.3502,52.3671,52.3079,52.3079,65764.0
2020-11-20 15:05:00,61.88,61.9,61.78,61.8,105118.0,52.3079,52.3248,52.2234,52.2403,105118.0
2020-11-20 15:10:00,61.8,61.86,61.73,61.77,56293.0,52.2403,52.291,52.1811,52.2149,56293.0
2020-11-20 15:15:00,61.77,61.77,61.69,61.77,50112.0,52.2149,52.2149,52.1473,52.2149,50112.0
2020-11-20 15:20:00,61.76,61.81,61.73,61.8,42622.0,52.2065,52.2487,52.1811,52.2403,42622.0
2020-11-20 15:25:00,61.8,61.85,61.78,61.84,52673.0,52.2403,52.2825,52.2234,52.2741,52673.0
2020-11-20 15:30:00,61.83,61.87,61.77,61.81,104493.0,52.2656,52.2995,52.2149,52.2487,104493.0
2020-11-20 15:35:00,61.8,61.91,61.78,61.86,95437.0,52.2403,52.3333,52.2234,52.291,95437.0
2020-11-20 15:40:00,61.87,61.88,61.79,61.84,101393.0,52.2995,52.3079,52.2318,52.2741,101393.0
2020-11-20 15:45:00,61.84,61.95,61.83,61.89,116081.0,52.2741,52.3671,52.2656,52.3164,116081.0
2020-11-20 15:50:00,61.87,61.88,61.68,61.69,217108.0,52.2995,52.3079,52.1388,52.1473,217108.0
2020-11-20 15:55:00,61.69,61.71,61.6,61.61,460496.0,52.1473,52.1642,52.0712,52.0797,460496.0
2020-11-23 09:30:00,61.74,61.88,61.63,61.85,246920.0,52.1896,52.3079,52.0966,52.2825,246920.0
2020-11-23 09:35:00,61.85,61.96,61.75,61.83,131361.0,52.2825,52.3755,52.198,52.2656,131361.0
2020-11-23 09:40:00,61.83,61.98,61.62,61.65,397857.0,52.2656,52.3924,52.0881,52.1135,397857.0
2020-11-23 09:45:00,61.66,61.9,61.66,61.76,86486.0,52.1219,52.3248,52.1219,52.2065,86486.0
2020-11-23 09:50:00,61.78,61.86,61.65,61.66,162781.0,52.2234,52.291,52.1135,52.1219,162781.0
2020-11-23 09:55:00,61.66,61.79,61.59,61.71,116066.0,52.1219,52.2318,52.0628,52.1642,116066.0
2020-11-23 10:00:00,61.7,61.77,61.61,61.72,103920.0,52.1557,52.2149,52.0797,52.1727,103920.0
2020-11-23 10:05:00,61.72,61.76,61.57,61.64,125670.0,52.1727,52.2065,52.0459,52.105,125670.0
2020-11-23 10:10:00,61.65,61.7,61.57,61.58,73560.0,52.1135,52.1557,52.0459,52.0543,73560.0
2020-11-23 10:15:00,61.57,61.75,61.54,61.73,155565.0,52.0459,52.198,52.0205,52.1811,155565.0
2020-11-23 10:20:00,61.73,61.73,61.57,61.58,56290.0,52.1811,52.1811,52.0459,52.0543,56290.0
2020-11-23 10:25:00,61.57,61.62,61.48,61.51,69850.0,52.0459,52.0881,51.9698,51.9951,69850.0
2020-11-23 10:30:00,61.5,61.63,61.47,61.59,48172.0,51.9867,52.0966,51.9613,52.0628,48172.0
2020-11-23 10:35:00,61.57,61.6,61.45,61.49,80812.0,52.0459,52.0712,51.9444,51.9782,80812.0
2020-11-23 10:40:00,61.48,61.58,61.45,61.57,58021.0,51.9698,52.0543,51.9444,52.0459,58021.0
2020-11-23 10:45:00,61.57,61.59,61.52,61.56,52712.0,52.0459,52.0628,52.0036,52.0374,52712.0
2020-11-23 10:50:00,61.56,61.68,61.55,61.61,40601.0,52.0374,52.1388,52.029,52.0797,40601.0
2020-11-23 10:55:00,61.6,61.64,61.57,61.6,68160.0,52.0712,52.105,52.0459,52.0712,68160.0
2020-11-23 11:00:00,61.61,61.61,61.55,61.59,59530.0,52.0797,52.0797,52.029,52.0628,59530.0
2020-11-23 11:05:00,61.59,61.6,61.53,61.56,59419.0,52.0628,52.0712,52.012,52.0374,59419.0
2020-11-23 11:10:00,61.56,61.59,61.46,61.48,79306.0,52.0374,52.0628,51.9529,51.9698,79306.0
2020-11-23 11:15:00,61.48,61.55,61.45,61.51,46236.0,51.9698,52.029,51.9444,51.9951,46236.0
2020-11-23 11:20:00,61.52,61.55,61.47,61.47,49188.0,52.0036,52.029,51.9613,51.9613,49188.0
2020-11-23 11:25:00,61.47,61.48,61.4,61.43,52444.0,51.9613,51.9698,51.9022,51.9275,52444.0
2020-11-23 11:30:00,61.44,61.44,61.31,61.33,90162.0,51.936,51.936,51.8261,51.843,90162.0
2020-11-23 11:35:00,61.32,61.47,61.3,61.42,128994.0,51.8345,51.9613,51.8176,51.9191,128994.0
2020-11-23 11:40:00,61.42,61.42,61.3,61.33,74498.0,51.9191,51.9191,51.8176,51.843,74498.0
2020-11-23 11:45:00,61.34,61.38,61.32,61.35,47618.0,51.8514,51.8852,51.8345,51.8599,47618.0
2020-11-23 11:50:00,61.35,61.41,61.21,61.26,93324.0,51.8599,51.9106,51.7415,51.7838,93324.0
2020-11-23 11:55:00,61.26,61.31,61.22,61.29,93620.0,51.7838,51.8261,51.75,51.8092,93620.0
2020-11-23 12:00:00,61.29,61.3,61.22,61.27,53480.0,51.8092,51.8176,51.75,51.7923,53480.0
2020-11-23 12:05:00,61.27,61.33,61.26,61.29,49798.0,51.7923,51.843,51.7838,51.8092,49798.0
2020-11-23 12:10:00,61.29,61.3,61.21,61.25,41561.0,51.8092,51.8176,51.7415,51.7754,41561.0
2020-11-23 12:15:00,61.25,61.33,61.24,61.33,29821.0,51.7754,51.843,51.7669,51.843,29821.0
2020-11-23 12:20:00,61.32,61.32,61.21,61.25,39845.0,51.8345,51.8345,51.7415,51.7754,39845.0
2020-11-23 12:25:00,61.26,61.28,61.22,61.23,26625.0,51.7838,51.8007,51.75,51.7585,26625.0
2020-11-23 12:30:00,61.23,61.32,61.22,61.31,55829.0,51.7585,51.8345,51.75,51.8261,55829.0
2020-11-23 12:35:00,61.3,61.33,61.26,61.29,36091.0,51.8176,51.843,51.7838,51.8092,36091.0
2020-11-23 12:40:00,61.29,61.3,61.22,61.25,19550.0,51.8092,51.8176,51.75,51.7754,19550.0
2020-11-23 12:45:00,61.26,61.26,61.19,61.21,54594.0,51.7838,51.7838,51.7246,51.7415,54594.0
2020-11-23 12:50:00,61.21,61.23,61.17,61.18,27871.0,51.7415,51.7585,51.7077,51.7162,27871.0
2020-11-23 12:55:00,61.18,61.23,61.18,61.2,35033.0,51.7162,51.7585,51.7162,51.7331,35033.0
2020-11-23 13:00:00,61.2,61.21,61.14,61.17,40152.0,51.7331,51.7415,51.6824,51.7077,40152.0
2020-11-23 13:05:00,61.17,61.26,61.16,61.26,34546.0,51.7077,51.7838,51.6993,51.7838,34546.0
2020-11-23 13:10:00,61.25,61.26,61.21,61.23,32935.0,51.7754,51.7838,51.7415,51.7585,32935.0
2020-11-23 13:15:00,61.24,61.26,61.2,61.2,33503.0,51.7669,51.7838,51.7331,51.7331,33503.0
2020-11-23 13:20:00,61.2,61.22,61.16,61.17,44488.0,51.7331,51.75,51.6993,51.7077,44488.0
2020-11-23 13:25:00,61.17,61.2,61.11,61.13,88872.0,51.7077,51.7331,51.657,51.6739,88872.0
2020-11-23 13:30:00,61.13,61.15,61.08,61.1,48338.0,51.6739,51.6908,51.6317,51.6486,48338.0
2020-11-23 13:35:00,61.11,61.18,61.08,61.16,59970.0,51.657,51.7162,51.6317,51.6993,59970.0
2020-11-23 13:40:00,61.17,61.17,61.12,61.14,51898.0,51.7077,51.7077,51.6655,51.6824,51898.0
2020-11-23 13:45:00,61.13,61.16,61.11,61.12,55668.0,51.6739,51.6993,51.657,51.6655,55668.0
2020-11-23 13:50:00,61.12,61.18,61.08,61.18,41998.0,51.6655,51.7162,51.6317,51.7162,41998.0
2020-11-23 13:55:00,61.17,61.2,61.14,61.19,50293.0,51.7077,51.7331,51.6824,51.7246,50293.0
2020-11-23 14:00:00,61.19,61.29,61.19,61.26,57757.0,51.7246,51.8092,51.7246,51.7838,57757.0
2020-11-23 14:05:00,61.25,61.31,61.25,61.27,34216.0,51.7754,51.8261,51.7754,51.7923,34216.0
2020-11-23 14:10:00,61.26,61.28,61.21,61.23,32657.0,51.7838,51.8007,51.7415,51.7585,32657.0
2020-11-23 14:15:00,61.23,61.28,61.22,61.23,51474.0,51.7585,51.8007,51.75,51.7585,51474.0
2020-11-23 14:20:00,61.24,61.28,61.22,61.26,37498.0,51.7669,51.8007,51.75,51.7838,37498.0
2020-11-23 14:25:00,61.25,61.25,61.2,61.23,26150.0,51.7754,51.7754,51.7331,51.7585,26150.0
2020-11-23 14:30:00,61.23,61.3,61.22,61.28,42570.0,51.7585,51.8176,51.75,51.8007,42570.0
2020-11-23 14:35:00,61.28,61.3,61.25,61.29,38992.0,51.8007,51.8176,51.7754,51.8092,38992.0
2020-11-23 14:40:00,61.29,61.37,61.28,61.37,60537.0,51.8092,51.8768,51.8007,51.8768,60537.0
2020-11-23 14:45:00,61.36,61.39,61.34,61.38,44498.0,51.8683,51.8937,51.8514,51.8852,44498.0
2020-11-23 14:50:00,61.38,61.53,61.37,61.53,104550.0,51.8852,52.012,51.8768,52.012,104550.0
2020-11-23 14:55:00,61.52,61.56,61.5,61.53,104199.0,52.0036,52.0374,51.9867,52.012,104199.0
2020-11-23 15:00:00,61.53,61.61,61.52,61.58,83958.0,52.012,52.0797,52.0036,52.0543,83958.0
2020-11-23 15:05:00,61.59,61.64,61.58,61.64,60524.0,52.0628,52.105,52.0543,52.105,60524.0
2020-11-23 15:10:00,61.64,61.64,61.57,61.6,50103.0,52.105,52.105,52.0459,52.0712,50103.0
2020-11-23 15:15:00,61.6,61.61,61.55,61.57,63270.0,52.0712,52.0797,52.029,52.0459,63270.0
2020-11-23 15:20:00,61.56,61.59,61.52,61.55,56266.0,52.0374,52.0628,52.0036,52.029,56266.0
2020-11-23 15:25:00,61.55,61.58,61.52,61.54,32961.0,52.029,52.0543,52.0036,52.0205,32961.0
2020-11-23 15:30:00,61.54,61.58,61.5,61.58,84508.0,52.0205,52.0543,51.9867,52.0543,84508.0
2020-11-23 15:35:00,61.58,61.67,61.57,61.63,110631.0,52.0543,52.1304,52.0459,52.0966,110631.0
2020-11-23 15:40:00,61.63,61.69,61.62,61.69,86239.0,52.0966,52.1473,52.0881,52.1473,86239.0
2020-11-23 15:45:00,61.68,61.7,61.62,61.63,93896.0,52.1388,52.1557,52.0881,52.0966,93896.0
2020-11-23 15:50:00,61.63,61.78,61.57,61.76,275340.0,52.0966,52.2234,52.0459,52.2065,275340.0
2020-11-23 15:55:00,61.76,62.01,61.73,61.9,1123501.0,52.2065,52.4178,52.1811,52.3248,1123501.0
2020-11-24 09:30:00,61.95,62.31,61.88,62.26,298871.0,52.3671,52.6714,52.3079,52.6291,298871.0
2020-11-24 09:35:00,62.27,62.43,62.27,62.31,141925.0,52.6376,52.7728,52.6376,52.6714,141925.0
2020-11-24 09:40:00,62.31,62.47,62.2,62.4,119208.0,52.6714,52.8066,52.5784,52.7475,119208.0
2020-11-24 09:45:00,62.39,62.52,62.34,62.48,557469.0,52.739,52.8489,52.6967,52.8151,557469.0
2020-11-24 09:50:00,62.5,62.65,62.41,62.61,300311.0,52.832,52.9588,52.7559,52.925,300311.0
2020-11-24 09:55:00,62.61,62.62,62.4,62.5,262610.0,52.925,52.9334,52.7475,52.832,262610.0
2020-11-24 10:00:00,62.49,62.68,62.45,62.67,106957.0,52.8235,52.9842,52.7897,52.9757,106957.0
2020-11-24 10:05:00,62.68,62.75,62.63,62.69,102228.0,52.9842,53.0433,52.9419,52.9926,102228.0
2020-11-24 10:10:00,62.68,62.83,62.59,62.81,99475.0,52.9842,53.111,52.9081,53.094,99475.0
2020-11-24 10:15:00,62.82,62.91,62.79,62.84,104765.0,53.1025,53.1786,53.0771,53.1194,104765.0
2020-11-24 10:20:00,62.84,62.88,62.77,62.84,79335.0,53.1194,53.1532,53.0602,53.1194,79335.0
2020-11-24 10:25:00,62.84,62.89,62.77,62.8,93717.0,53.1194,53.1617,53.0602,53.0856,93717.0
2020-11-24 10:30:00,62.8,62.82,62.71,62.77,84126.0,53.0856,53.1025,53.0095,53.0602,84126.0
2020-11-24 10:35:00,62.77,62.82,62.68,62.71,89869.0,53.0602,53.1025,52.9842,53.0095,89869.0
2020-11-24 10:40:00,62.71,62.84,62.69,62.79,71463.0,53.0095,53.1194,52.9926,53.0771,71463.0
2020-11-24 10:45:00,62.8,62.81,62.76,62.8,88702.0,53.0856,53.094,53.0518,53.0856,88702.0
2020-11-24 10:50:00,62.8,63.0,62.79,62.97,144167.0,53.0856,53.2547,53.0771,53.2293,144167.0
2020-11-24 10:55:00,62.97,63.0,62.89,62.92,99682.0,53.2293,53.2547,53.1617,53.187,99682.0
2020-11-24 11:00:00,62.92,63.02,62.88,63.02,145461.0,53.187,53.2716,53.1532,53.2716,145461.0
2020-11-24 11:05:00,63.03,63.06,62.98,63.04,119590.0,53.28,53.3054,53.2377,53.2885,119590.0
2020-11-24 11:10:00,63.04,63.13,62.97,63.07,103371.0,53.2885,53.3645,53.2293,53.3138,103371.0
2020-11-24 11:15:00,63.08,63.14,62.99,63.0,114142.0,53.3223,53.373,53.2462,53.2547,114142.0
2020-11-24 11:20:00,63.0,63.16,62.99,63.15,78023.0,53.2547,53.3899,53.2462,53.3815,78023.0
2020-11-24 11:25:00,63.15,63.22,63.14,63.19,97161.0,53.3815,53.4406,53.373,53.4153,97161.0
2020-11-24 11:30:00,63.19,63.33,63.18,63.3,126179.0,53.4153,53.5336,53.4068,53.5082,126179.0
2020-11-24 11:35:00,63.3,63.35,63.27,63.28,139283.0,53.5082,53.5505,53.4829,53.4913,139283.0
2020-11-24 11:40:00,63.28,63.39,63.27,63.37,111279.0,53.4913,53.5843,53.4829,53.5674,111279.0
2020-11-24 11:45:00,63.37,63.42,63.27,63.42,134588.0,53.5674,53.6097,53.4829,53.6097,134588.0
2020-11-24 11:50:00,63.42,63.43,63.28,63.35,142865.0,53.6097,53.6181,53.4913,53.5505,142865.0
2020-11-24 11:55:00,63.34,63.42,63.32,63.35,93184.0,53.5421,53.6097,53.5252,53.5505,93184.0
2020-11-24 12:00:00,63.33,63.34,63.2,63.21,66327.0,53.5336,53.5421,53.4237,53.4322,66327.0
2020-11-24 12:05:00,63.22,63.22,63.12,63.17,71052.0,53.4406,53.4406,53.3561,53.3984,71052.0
2020-11-24 12:10:00,63.17,63.22,63.11,63.14,65317.0,53.3984,53.4406,53.3476,53.373,65317.0
2020-11-24 12:15:00,63.15,63.26,63.11,63.25,76327.0,53.3815,53.4744,53.3476,53.466,76327.0
2020-11-24 12:20:00,63.25,63.32,63.23,63.31,64110.0,53.466,53.5252,53.4491,53.5167,64110.0
2020-11-24 12:25:00,63.3,63.3,63.25,63.27,51160.0,53.5082,53.5082,53.466,53.4829,51160.0
2020-11-24 12:30:00,63.27,63.27,63.16,63.21,64878.0,53.4829,53.4829,53.3899,53.4322,64878.0
2020-11-24 12:35:00,63.21,63.25,63.2,63.22,58357.0,53.4322,53.466,53.4237,53.4406,58357.0
2020-11-24 12:40:00,63.22,63.25,63.16,63.21,103070.0,53.4406,53.466,53.3899,53.4322,103070.0
2020-11-24 12:45:00,63.21,63.25,63.18,63.18,54020.0,53.4322,53.466,53.4068,53.4068,54020.0
2020-11-24 12:50:00,63.19,63.36,63.19,63.33,72914.0,53.4153,53.559,53.4153,53.5336,72914.0
2020-11-24 12:55:00,63.32,63.43,63.32,63.42,91725.0,53.5252,53.6181,53.5252,53.6097,91725.0
2020-11-24 13:00:00,63.41,63.46,63.39,63.41,119850.0,53.6012,53.6435,53.5843,53.6012,119850.0
2020-11-24 13:05:00,63.42,63.46,63.39,63.45,66821.0,53.6097,53.6435,53.5843,53.635,66821.0
2020-11-24 13:10:00,63.46,63.49,63.4,63.47,83364.0,53.6435,53.6689,53.5928,53.652,83364.0
2020-11-24 13:15:00,63.46,63.5,63.46,63.49,65245.0,53.6435,53.6773,53.6435,53.6689,65245.0
2020-11-24 13:20:00,63.49,63.49,63.38,63.4,115056.0,53.6689,53.6689,53.5759,53.5928,115056.0
2020-11-24 13:25:00,63.4,63.41,63.17,63.21,58482.0,53.5928,53.6012,53.3984,53.4322,58482.0
2020-11-24 13:30:00,63.21,63.3,63.21,63.3,105712.0,53.4322,53.5082,53.4322,53.5082,105712.0
2020-11-24 13:35:00,63.29,63.31,63.24,63.29,97239.0,53.4998,53.5167,53.4575,53.4998,97239.0
2020-11-24 13:40:00,63.29,63.5,63.28,63.4,196974.0,53.4998,53.6773,53.4913,53.5928,196974.0
2020-11-24 13:45:00,63.41,63.42,63.35,63.36,52581.0,53.6012,53.6097,53.5505,53.559,52581.0
2020-11-24 13:50:00,63.36,63.37,63.29,63.35,55617.0,53.559,53.5674,53.4998,53.5505,55617.0
2020-11-24 13:55:00,63.35,63.36,63.29,63.33,67534.0,53.5505,53.559,53.4998,53.5336,67534.0
2020-11-24 14:00:00,63.33,63.43,63.31,63.4,128854.0,53.5336,53.6181,53.5167,53.5928,128854.0
2020-11-24 14:05:00,63.41,63.48,63.39,63.47,89179.0,53.6012,53.6604,53.5843,53.652,89179.0
2020-11-24 14:10:00,63.47,63.51,63.44,63.49,127539.0,53.652,53.6858,53.6266,53.6689,127539.0
2020-11-24 14:15:00,63.48,63.51,63.4,63.43,58683.0,53.6604,53.6858,53.5928,53.6181,58683.0
2020-11-24 14:20:00,63.43,63.44,63.33,63.42,81264.0,53.6181,53.6266,53.5336,53.6097,81264.0
2020-11-24 14:25:00,63.42,63.46,63.39,63.41,70969.0,53.6097,53.6435,53.5843,53.6012,70969.0
2020-11-24 14:30:00,63.4,63.43,63.3,63.34,84751.0,53.5928,53.6181,53.5082,53.5421,84751.0
2020-11-24 14:35:00,63.35,63.43,63.34,63.38,130134.0,53.5505,53.6181,53.5421,53.5759,130134.0
2020-11-24 14:40:00,63.38,63.41,63.35,63.41,95290.0,53.5759,53.6012,53.5505,53.6012,95290.0
2020-11-24 14:45:00,63.4,63.42,63.31,63.31,81219.0,53.5928,53.6097,53.5167,53.5167,81219.0
2020-11-24 14:50:00,63.31,63.35,63.27,63.35,73809.0,53.5167,53.5505,53.4829,53.5505,73809.0
2020-11-24 14:55:00,63.35,63.47,63.34,63.46,76752.0,53.5505,53.652,53.5421,53.6435,76752.0
2020-11-24 15:00:00,63.45,63.46,63.31,63.37,204506.0,53.635,53.6435,53.5167,53.5674,204506.0
2020-11-24 15:05:00,63.38,63.4,63.36,63.4,71672.0,53.5759,53.5928,53.559,53.5928,71672.0
2020-11-24 15:10:00,63.4,63.46,63.33,63.34,114300.0,53.5928,53.6435,53.5336,53.5421,114300.0
2020-11-24 15:15:00,63.34,63.35,63.3,63.32,90096.0,53.5421,53.5505,53.5082,53.5252,90096.0
2020-11-24 15:20:00,63.32,63.41,63.31,63.4,86281.0,53.5252,53.6012,53.5167,53.5928,86281.0
2020-11-24 15:25:00,63.4,63.4,63.3,63.33,133508.0,53.5928,53.5928,53.5082,53.5336,133508.0
2020-11-24 15:30:00,63.34,63.36,63.28,63.36,137094.0,53.5421,53.559,53.4913,53.559,137094.0
2020-11-24 15:35:00,63.36,63.37,63.25,63.3,240984.0,53.559,53.5674,53.466,53.5082,240984.0
2020-11-24 15:40:00,63.3,63.35,63.26,63.32,187879.0,53.5082,53.5505,53.4744,53.5252,187879.0
2020-11-24 15:45:00,63.32,63.39,63.31,63.37,240711.0,53.5252,53.5843,53.5167,53.5674,240711.0
2020-11-24 15:50:00,63.38,63.47,63.29,63.47,346431.0,53.5759,53.652,53.4998,53.652,346431.0
2020-11-24 15:55:00,63.47,63.47,63.22,63.22,748915.0,53.652,53.652,53.4406,53.4406,748915.0
2020-11-25 09:30:00,63.42,63.5,62.95,62.96,277960.0,53.6097,53.6773,53.2124,53.2208,277960.0
2020-11-25 09:35:00,62.95,62.98,62.68,62.72,122292.0,53.2124,53.2377,52.9842,53.018,122292.0
2020-11-25 09:40:00,62.73,62.73,62.54,62.57,134146.0,53.0264,53.0264,52.8658,52.8912,134146.0
2020-11-25 09:45:00,62.57,62.58,62.43,62.46,95185.0,52.8912,52.8996,52.7728,52.7982,95185.0
2020-11-25 09:50:00,62.47,62.62,62.41,62.48,93040.0,52.8066,52.9334,52.7559,52.8151,93040.0
2020-11-25 09:55:00,62.48,62.48,62.35,62.36,83031.0,52.8151,52.8151,52.7052,52.7137,83031.0
2020-11-25 10:00:00,62.36,62.37,62.26,62.27,107244.0,52.7137,52.7221,52.6291,52.6376,107244.0
2020-11-25 10:05:00,62.28,62.45,62.27,62.38,74778.0,52.646,52.7897,52.6376,52.7306,74778.0
2020-11-25 10:10:00,62.39,62.45,62.38,62.43,57611.0,52.739,52.7897,52.7306,52.7728,57611.0
2020-11-25 10:15:00,62.43,62.48,62.36,62.36,46826.0,52.7728,52.8151,52.7137,52.7137,46826.0
2020-11-25 10:20:00,62.36,62.39,62.28,62.32,80077.0,52.7137,52.739,52.646,52.6798,80077.0
2020-11-25 10:25:00,62.32,62.37,62.28,62.34,55983.0,52.6798,52.7221,52.646,52.6967,55983.0
2020-11-25 10:30:00,62.34,62.35,62.24,62.33,94774.0,52.6967,52.7052,52.6122,52.6883,94774.0
2020-11-25 10:35:00,62.33,62.33,62.26,62.31,69147.0,52.6883,52.6883,52.6291,52.6714,69147.0
2020-11-25 10:40:00,62.3,62.38,62.25,62.26,68774.0,52.6629,52.7306,52.6207,52.6291,68774.0
2020-11-25 10:45:00,62.26,62.39,62.2,62.37,76406.0,52.6291,52.739,52.5784,52.7221,76406.0
2020-11-25 10:50:00,62.36,62.39,62.28,62.28,64737.0,52.7137,52.739,52.646,52.646,64737.0
2020-11-25 10:55:00,62.28,62.29,62.23,62.27,88403.0,52.646,52.6545,52.6038,52.6376,88403.0
2020-11-25 11:00:00,62.28,62.41,62.27,62.41,67662.0,52.646,52.7559,52.6376,52.7559,67662.0
2020-11-25 11:05:00,62.41,62.49,62.37,62.47,82054.0,52.7559,52.8235,52.7221,52.8066,82054.0
2020-11-25 11:10:00,62.47,62.47,62.33,62.44,95430.0,52.8066,52.8066,52.6883,52.7813,95430.0
2020-11-25 11:15:00,62.43,62.45,62.41,62.42,53757.0,52.7728,52.7897,52.7559,52.7644,53757.0
2020-11-25 11:20:00,62.42,62.51,62.41,62.5,87606.0,52.7644,52.8405,52.7559,52.832,87606.0
2020-11-25 11:25:00,62.49,62.5,62.38,62.42,73931.0,52.8235,52.832,52.7306,52.7644,73931.0
2020-11-25 11:30:00,62.43,62.43,62.36,62.39,35159.0,52.7728,52.7728,52.7137,52.739,35159.0
2020-11-25 11:35:00,62.38,62.44,62.32,62.42,54639.0,52.7306,52.7813,52.6798,52.7644,54639.0
2020-11-25 11:40:00,62.43,62.5,62.42,62.45,51390.0,52.7728,52.832,52.7644,52.7897,51390.0
2020-11-25 11:45:00,62.45,62.52,62.42,62.43,66150.0,52.7897,52.8489,52.7644,52.7728,66150.0
2020-11-25 11:50:00,62.42,62.5,62.41,62.49,46972.0,52.7644,52.832,52.7559,52.8235,46972.0
2020-11-25 11:55:00,62.48,62.48,62.36,62.38,58012.0,52.8151,52.8151,52.7137,52.7306,58012.0
2020-11-25 12:00:00,62.38,62.44,62.38,62.41,47195.0,52.7306,52.7813,52.7306,52.7559,47195.0
2020-11-25 12:05:00,62.42,62.45,62.39,62.43,36414.0,52.7644,52.7897,52.739,52.7728,36414.0
2020-11-25 12:10:00,62.42,62.44,62.37,62.39,43201.0,52.7644,52.7813,52.7221,52.739,43201.0
2020-11-25 12:15:00,62.38,62.4,62.34,62.35,38520.0,52.7306,52.7475,52.6967,52.7052,38520.0
2020-11-25 12:20:00,62.36,62.39,62.34,62.39,43710.0,52.7137,52.739,52.6967,52.739,43710.0
2020-11-25 12:25:00,62.39,62.41,62.36,62.38,43402.0,52.739,52.7559,52.7137,52.7306,43402.0
2020-11-25 12:30:00,62.37,62.4,62.3,62.32,48467.0,52.7221,52.7475,52.6629,52.6798,48467.0
2020-11-25 12:35:00,62.31,62.34,62.28,62.33,49934.0,52.6714,52.6967,52.646,52.6883,49934.0
2020-11-25 12:40:00,62.33,62.45,62.32,62.45,67285.0,52.6883,52.7897,52.6798,52.7897,67285.0
2020-11-25 12:45:00,62.45,62.52,62.44,62.51,122597.0,52.7897,52.8489,52.7813,52.8405,122597.0
2020-11-25 12:50:00,62.51,62.51,62.42,62.44,78010.0,52.8405,52.8405,52.7644,52.7813,78010.0
2020-11-25 12:55:00,62.44,62.52,62.43,62.5,76160.0,52.7813,52.8489,52.7728,52.832,76160.0
2020-11-25 13:00:00,62.5,62.51,62.45,62.46,56229.0,52.832,52.8405,52.7897,52.7982,56229.0
2020-11-25 13:05:00,62.46,62.52,62.45,62.51,60918.0,52.7982,52.8489,52.7897,52.8405,60918.0
2020-11-25 13:10:00,62.51,62.52,62.48,62.52,32003.0,52.8405,52.8489,52.8151,52.8489,32003.0
2020-11-25 13:15:00,62.52,62.53,62.48,62.5,70746.0,52.8489,52.8574,52.8151,52.832,70746.0
2020-11-25 13:20:00,62.5,62.59,62.49,62.55,48647.0,52.832,52.9081,52.8235,52.8743,48647.0
2020-11-25 13:25:00,62.54,62.55,62.48,62.49,32740.0,52.8658,52.8743,52.8151,52.8235,32740.0
2020-11-25 13:30:00,62.49,62.52,62.47,62.5,39220.0,52.8235,52.8489,52.8066,52.832,39220.0
2020-11-25 13:35:00,62.51,62.55,62.48,62.51,43574.0,52.8405,52.8743,52.8151,52.8405,43574.0
2020-11-25 13:40:00,62.52,62.53,62.46,62.46,36539.0,52.8489,52.8574,52.7982,52.7982,36539.0
2020-11-25 13:45:00,62.46,62.47,62.42,62.44,40369.0,52.7982,52.8066,52.7644,52.7813,40369.0
2020-11-25 13:50:00,62.44,62.47,62.41,62.46,45398.0,52.7813,52.8066,52.7559,52.7982,45398.0
2020-11-25 13:55:00,62.45,62.51,62.44,62.45,44126.0,52.7897,52.8405,52.7813,52.7897,44126.0
2020-11-25 14:00:00,62.45,62.53,62.44,62.52,45985.0,52.7897,52.8574,52.7813,52.8489,45985.0
2020-11-25 14:05:00,62.52,62.52,62.46,62.48,48962.0,52.8489,52.8489,52.7982,52.8151,48962.0
2020-11-25 14:10:00,62.48,62.48,62.38,62.44,50900.0,52.8151,52.8151,52.7306,52.7813,50900.0
2020-11-25 14:15:00,62.44,62.51,62.43,62.47,48897.0,52.7813,52.8405,52.7728,52.8066,48897.0
2020-11-25 14:20:00,62.46,62.47,62.42,62.46,34939.0,52.7982,52.8066,52.7644,52.7982,34939.0
2020-11-25 14:25:00,62.45,62.51,62.44,62.48,35054.0,52.7897,52.8405,52.7813,52.8151,35054.0
2020-11-25 14:30:00,62.49,62.53,62.48,62.49,63918.0,52.8235,52.8574,52.8151,52.8235,63918.0
2020-11-25 14:35:00,62.5,62.5,62.39,62.44,35778.0,52.832,52.832,52.739,52.7813,35778.0
2020-11-25 14:40:00,62.44,62.46,62.39,62.41,44625.0,52.7813,52.7982,52.739,52.7559,44625.0
2020-11-25 14:45:00,62.4,62.45,62.37,62.43,31106.0,52.7475,52.7897,52.7221,52.7728,31106.0
2020-11-25 14:50:00,62.43,62.44,62.4,62.42,47360.0,52.7728,52.7813,52.7475,52.7644,47360.0
2020-11-25 14:55:00,62.43,62.48,62.42,62.45,41033.0,52.7728,52.8151,52.7644,52.7897,41033.0
2020-11-25 15:00:00,62.44,62.5,62.44,62.48,48193.0,52.7813,52.832,52.7813,52.8151,48193.0
2020-11-25 15:05:00,62.48,62.6,62.46,62.6,147482.0,52.8151,52.9165,52.7982,52.9165,147482.0
2020-11-25 15:10:00,62.6,62.67,62.58,62.64,101097.0,52.9165,52.9757,52.8996,52.9503,101097.0
2020-11-25 15:15:00,62.64,62.65,62.59,62.61,63870.0,52.9503,52.9588,52.9081,52.925,63870.0
2020-11-25 15:20:00,62.61,62.67,62.59,62.65,68850.0,52.925,52.9757,52.9081,52.9588,68850.0
2020-11-25 15:25:00,62.66,62.69,62.65,62.67,67835.0,52.9672,52.9926,52.9588,52.9757,67835.0
2020-11-25 15:30:00,62.68,62.74,62.66,62.74,78589.0,52.9842,53.0349,52.9672,53.0349,78589.0
2020-11-25 15:35:00,62.74,62.74,62.61,62.61,136240.0,53.0349,53.0349,52.925,52.925,136240.0
2020-11-25 15:40:00,62.62,62.69,62.61,62.69,84552.0,52.9334,52.9926,52.925,52.9926,84552.0
2020-11-25 15:45:00,62.68,62.74,62.68,62.73,176903.0,52.9842,53.0349,52.9842,53.0264,176903.0
2020-11-25 15:50:00,62.73,62.75,62.68,62.75,192015.0,53.0264,53.0433,52.9842,53.0433,192015.0
2020-11-25 15:55:00,62.74,62.96,62.72,62.89,709873.0,53.0349,53.2208,53.018,53.1617,709873.0
2020-11-27 09:30:00,63.28,63.69,63.16,63.28,384042.0,53.4913,53.8379,53.3899,53.4913,384042.0
2020-11-27 09:35:00,63.28,63.67,63.19,63.46,168228.0,53.4913,53.821,53.4153,53.6435,168228.0
2020-11-27 09:40:00,63.48,63.52,63.28,63.28,66153.0,53.6604,53.6942,53.4913,53.4913,66153.0
2020-11-27 09:45:00,63.3,63.52,63.18,63.45,95599.0,53.5082,53.6942,53.4068,53.635,95599.0
2020-11-27 09:50:00,63.46,63.6,63.45,63.55,68554.0,53.6435,53.7618,53.635,53.7196,68554.0
2020-11-27 09:55:00,63.55,63.65,63.45,63.51,83945.0,53.7196,53.8041,53.635,53.6858,83945.0
2020-11-27 10:00:00,63.5,63.52,63.3,63.39,102769.0,53.6773,53.6942,53.5082,53.5843,102769.0
2020-11-27 10:05:00,63.38,63.45,63.33,63.39,64385.0,53.5759,53.635,53.5336,53.5843,64385.0
2020-11-27 10:10:00,63.39,63.48,63.37,63.44,81978.0,53.5843,53.6604,53.5674,53.6266,81978.0
2020-11-27 10:15:00,63.44,63.45,63.3,63.33,73818.0,53.6266,53.635,53.5082,53.5336,73818.0
2020-11-27 10:20:00,63.33,63.4,63.27,63.3,68303.0,53.5336,53.5928,53.4829,53.5082,68303.0
2020-11-27 10:25:00,63.3,63.32,63.23,63.24,49394.0,53.5082,53.5252,53.4491,53.4575,49394.0
2020-11-27 10:30:00,63.24,63.28,63.19,63.21,81758.0,53.4575,53.4913,53.4153,53.4322,81758.0
2020-11-27 10:35:00,63.21,63.27,63.18,63.27,41827.0,53.4322,53.4829,53.4068,53.4829,41827.0
2020-11-27 10:40:00,63.27,63.3,63.18,63.23,64410.0,53.4829,53.5082,53.4068,53.4491,64410.0
2020-11-27 10:45:00,63.23,63.24,63.13,63.18,44660.0,53.4491,53.4575,53.3645,53.4068,44660.0
2020-11-27 10:50:00,63.18,63.27,63.18,63.22,37851.0,53.4068,53.4829,53.4068,53.4406,37851.0
2020-11-27 10:55:00,63.22,63.25,63.19,63.24,31294.0,53.4406,53.466,53.4153,53.4575,31294.0
2020-11-27 11:00:00,63.23,63.29,63.22,63.26,44419.0,53.4491,53.4998,53.4406,53.4744,44419.0
2020-11-27 11:05:00,63.25,63.26,63.16,63.16,46354.0,53.466,53.4744,53.3899,53.3899,46354.0
2020-11-27 11:10:00,63.17,63.17,63.02,63.03,79673.0,53.3984,53.3984,53.2716,53.28,79673.0
2020-11-27 11:15:00,63.03,63.08,62.97,63.04,98850.0,53.28,53.3223,53.2293,53.2885,98850.0
2020-11-27 11:20:00,63.05,63.13,63.03,63.11,43694.0,53.2969,53.3645,53.28,53.3476,43694.0
2020-11-27 11:25:00,63.12,63.18,63.11,63.14,38487.0,53.3561,53.4068,53.3476,53.373,38487.0
2020-11-27 11:30:00,63.15,63.19,63.07,63.09,50970.0,53.3815,53.4153,53.3138,53.3307,50970.0
2020-11-27 11:35:00,63.1,63.14,63.04,63.07,56343.0,53.3392,53.373,53.2885,53.3138,56343.0
2020-11-27 11:40:00,63.06,63.12,63.0,63.1,71201.0,53.3054,53.3561,53.2547,53.3392,71201.0
2020-11-27 11:45:00,63.1,63.17,63.06,63.14,62814.0,53.3392,53.3984,53.3054,53.373,62814.0
2020-11-27 11:50:00,63.14,63.24,63.12,63.21,46129.0,53.373,53.4575,53.3561,53.4322,46129.0
2020-11-27 11:55:00,63.2,63.21,63.15,63.2,33232.0,53.4237,53.4322,53.3815,53.4237,33232.0
2020-11-27 12:00:00,63.2,63.22,63.17,63.17,33240.0,53.4237,53.4406,53.3984,53.3984,33240.0
2020-11-27 12:05:00,63.18,63.2,63.16,63.19,47803.0,53.4068,53.4237,53.3899,53.4153,47803.0
2020-11-27 12:10:00,63.2,63.22,63.11,63.12,41962.0,53.4237,53.4406,53.3476,53.3561,41962.0
2020-11-27 12:15:00,63.12,63.15,63.07,63.09,68246.0,53.3561,53.3815,53.3138,53.3307,68246.0
2020-11-27 12:20:00,63.08,63.12,63.0,63.0,96233.0,53.3223,53.3561,53.2547,53.2547,96233.0
2020-11-27 12:25:00,63.0,63.03,62.91,62.92,55427.0,53.2547,53.28,53.1786,53.187,55427.0
2020-11-27 12:30:00,62.92,63.0,62.88,62.99,85815.0,53.187,53.2547,53.1532,53.2462,85815.0
2020-11-27 12:35:00,62.98,63.12,62.97,63.11,67380.0,53.2377,53.3561,53.2293,53.3476,67380.0
2020-11-27 12:40:00,63.11,63.14,63.03,63.05,50605.0,53.3476,53.373,53.28,53.2969,50605.0
2020-11-27 12:45:00,63.05,63.11,63.03,63.08,67174.0,53.2969,53.3476,53.28,53.3223,67174.0
2020-11-27 12:50:00,63.08,63.13,63.02,63.03,58435.0,53.3223,53.3645,53.2716,53.28,58435.0
2020-11-27 12:55:00,63.03,63.08,62.96,63.06,158651.0,53.28,53.3223,53.2208,53.3054,158651.0
2020-11-30 09:30:00,63.05,63.24,62.99,63.04,247771.0,53.2969,53.4575,53.2462,53.2885,247771.0
2020-11-30 09:35:00,63.04,63.26,62.91,62.97,151756.0,53.2885,53.4744,53.1786,53.2293,151756.0
2020-11-30 09:40:00,62.97,63.24,62.94,63.09,91384.0,53.2293,53.4575,53.2039,53.3307,91384.0
2020-11-30 09:45:00,63.09,63.18,62.96,63.16,78524.0,53.3307,53.4068,53.2208,53.3899,78524.0
2020-11-30 09:50:00,63.16,63.27,63.03,63.07,72647.0,53.3899,53.4829,53.28,53.3138,72647.0
2020-11-30 09:55:00,63.06,63.11,62.95,63.01,89991.0,53.3054,53.3476,53.2124,53.2631,89991.0
2020-11-30 10:00:00,63.01,63.2,63.0,63.17,63302.0,53.2631,53.4237,53.2547,53.3984,63302.0
2020-11-30 10:05:00,63.17,63.22,63.14,63.16,61005.0,53.3984,53.4406,53.373,53.3899,61005.0
2020-11-30 10:10:00,63.15,63.26,63.11,63.13,97332.0,53.3815,53.4744,53.3476,53.3645,97332.0
2020-11-30 10:15:00,63.14,63.2,63.09,63.18,65235.0,53.373,53.4237,53.3307,53.4068,65235.0
2020-11-30 10:20:00,63.17,63.17,63.02,63.02,90370.0,53.3984,53.3984,53.2716,53.2716,90370.0
2020-11-30 10:25:00,63.02,63.06,62.88,62.91,135777.0,53.2716,53.3054,53.1532,53.1786,135777.0
2020-11-30 10:30:00,62.91,62.92,62.74,62.78,109234.0,53.1786,53.187,53.0349,53.0687,109234.0
2020-11-30 10:35:00,62.77,62.78,62.59,62.6,151961.0,53.0602,53.0687,52.9081,52.9165,151961.0
2020-11-30 10:40:00,62.59,62.76,62.59,62.72,58532.0,52.9081,53.0518,52.9081,53.018,58532.0
2020-11-30 10:45:00,62.72,62.86,62.72,62.83,118256.0,53.018,53.1363,53.018,53.111,118256.0
2020-11-30 10:50:00,62.83,62.88,62.82,62.85,64625.0,53.111,53.1532,53.1025,53.1279,64625.0
2020-11-30 10:55:00,62.85,62.9,62.76,62.8,57517.0,53.1279,53.1701,53.0518,53.0856,57517.0
2020-11-30 11:00:00,62.79,62.82,62.76,62.79,53417.0,53.0771,53.1025,53.0518,53.0771,53417.0
2020-11-30 11:05:00,62.78,62.81,62.74,62.74,60044.0,53.0687,53.094,53.0349,53.0349,60044.0
2020-11-30 11:10:00,62.75,62.78,62.71,62.75,66950.0,53.0433,53.0687,53.0095,53.0433,66950.0
2020-11-30 11:15:00,62.74,62.78,62.7,62.74,93918.0,53.0349,53.0687,53.0011,53.0349,93918.0
2020-11-30 11:20:00,62.74,62.81,62.72,62.77,70328.0,53.0349,53.094,53.018,53.0602,70328.0
2020-11-30 11:25:00,62.77,62.8,62.63,62.65,62220.0,53.0602,53.0856,52.9419,52.9588,62220.0
2020-11-30 11:30:00,62.65,62.72,62.51,62.52,44006.0,52.9588,53.018,52.8405,52.8489,44006.0
2020-11-30 11:35:00,62.53,62.61,62.52,62.56,101321.0,52.8574,52.925,52.8489,52.8827,101321.0
2020-11-30 11:40:00,62.57,62.58,62.43,62.44,43364.0,52.8912,52.8996,52.7728,52.7813,43364.0
2020-11-30 11:45:00,62.43,62.46,62.36,62.42,45467.0,52.7728,52.7982,52.7137,52.7644,45467.0
2020-11-30 11:50:00,62.41,62.42,62.37,62.41,47409.0,52.7559,52.7644,52.7221,52.7559,47409.0
2020-11-30 11:55:00,62.41,62.41,62.28,62.34,51301.0,52.7559,52.7559,52.646,52.6967,51301.0
2020-11-30 12:00:00,62.34,62.35,62.25,62.26,51990.0,52.6967,52.7052,52.6207,52.6291,51990.0
2020-11-30 12:05:00,62.26,62.31,62.22,62.24,70267.0,52.6291,52.6714,52.5953,52.6122,70267.0
2020-11-30 12:10:00,62.24,62.31,62.21,62.28,69134.0,52.6122,52.6714,52.5869,52.646,69134.0
2020-11-30 12:15:00,62.28,62.34,62.27,62.3,26356.0,52.646,52.6967,52.6376,52.6629,26356.0
2020-11-30 12:20:00,62.3,62.34,62.28,62.32,33131.0,52.6629,52.6967,52.646,52.6798,33131.0
2020-11-30 12:25:00,62.31,62.31,62.14,62.14,47277.0,52.6714,52.6714,52.5277,52.5277,47277.0
2020-11-30 12:30:00,62.13,62.23,62.13,62.23,35092.0,52.5192,52.6038,52.5192,52.6038,35092.0
2020-11-30 12:35:00,62.23,62.23,62.17,62.19,34535.0,52.6038,52.6038,52.553,52.57,34535.0
2020-11-30 12:40:00,62.2,62.28,62.19,62.27,51986.0,52.5784,52.646,52.57,52.6376,51986.0
2020-11-30 12:45:00,62.27,62.33,62.25,62.32,45360.0,52.6376,52.6883,52.6207,52.6798,45360.0
2020-11-30 12:50:00,62.33,62.4,62.3,62.39,25419.0,52.6883,52.7475,52.6629,52.739,25419.0
2020-11-30 12:55:00,62.38,62.42,62.36,62.4,38181.0,52.7306,52.7644,52.7137,52.7475,38181.0
2020-11-30 13:00:00,62.39,62.41,62.32,62.33,32453.0,52.739,52.7559,52.6798,52.6883,32453.0
2020-11-30 13:05:00,62.33,62.39,62.3,62.31,35073.0,52.6883,52.739,52.6629,52.6714,35073.0
2020-11-30 13:10:00,62.3,62.32,62.27,62.31,33202.0,52.6629,52.6798,52.6376,52.6714,33202.0
2020-11-30 13:15:00,62.31,62.35,62.28,62.33,35389.0,52.6714,52.7052,52.646,52.6883,35389.0
2020-11-30 13:20:00,62.33,62.35,62.3,62.32,25533.0,52.6883,52.7052,52.6629,52.6798,25533.0
2020-11-30 13:25:00,62.31,62.34,62.29,62.32,33606.0,52.6714,52.6967,52.6545,52.6798,33606.0
2020-11-30 13:30:00,62.32,62.33,62.22,62.22,51948.0,52.6798,52.6883,52.5953,52.5953,51948.0
2020-11-30 13:35:00,62.22,62.27,62.21,62.26,55891.0,52.5953,52.6376,52.5869,52.6291,55891.0
2020-11-30 13:40:00,62.25,62.27,62.21,62.22,35015.0,52.6207,52.6376,52.5869,52.5953,35015.0
2020-11-30 13:45:00,62.21,62.22,62.15,62.17,66036.0,52.5869,52.5953,52.5361,52.553,66036.0
2020-11-30 13:50:00,62.18,62.19,62.11,62.12,36523.0,52.5615,52.57,52.5023,52.5108,36523.0
2020-11-30 13:55:00,62.12,62.12,61.99,62.05,113017.0,52.5108,52.5108,52.4009,52.4516,113017.0
2020-11-30 14:00:00,62.05,62.06,62.01,62.03,63296.0,52.4516,52.4601,52.4178,52.4347,63296.0
2020-11-30 14:05:00,62.03,62.07,62.01,62.02,66826.0,52.4347,52.4685,52.4178,52.4262,66826.0
2020-11-30 14:10:00,62.01,62.09,62.01,62.05,63846.0,52.4178,52.4854,52.4178,52.4516,63846.0
2020-11-30 14:15:00,62.05,62.09,62.05,62.06,28077.0,52.4516,52.4854,52.4516,52.4601,28077.0
2020-11-30 14:20:00,62.07,62.07,62.02,62.07,35167.0,52.4685,52.4685,52.4262,52.4685,35167.0
2020-11-30 14:25:00,62.07,62.14,62.05,62.12,71248.0,52.4685,52.5277,52.4516,52.5108,71248.0
2020-11-30 14:30:00,62.12,62.15,62.1,62.12,55185.0,52.5108,52.5361,52.4939,52.5108,55185.0
2020-11-30 14:35:00,62.12,62.13,62.07,62.08,61292.0,52.5108,52.5192,52.4685,52.477,61292.0
2020-11-30 14:40:00,62.07,62.08,62.0,62.03,57691.0,52.4685,52.477,52.4093,52.4347,57691.0
2020-11-30 14:45:00,62.03,62.1,62.02,62.1,54390.0,52.4347,52.4939,52.4262,52.4939,54390.0
2020-11-30 14:50:00,62.09,62.16,62.07,62.15,82134.0,52.4854,52.5446,52.4685,52.5361,82134.0
2020-11-30 14:55:00,62.14,62.29,62.13,62.27,87883.0,52.5277,52.6545,52.5192,52.6376,87883.0
2020-11-30 15:00:00,62.28,62.3,62.13,62.17,86127.0,52.646,52.6629,52.5192,52.553,86127.0
2020-11-30 15:05:00,62.17,62.22,62.15,62.18,76741.0,52.553,52.5953,52.5361,52.5615,76741.0
2020-11-30 15:10:00,62.17,62.23,62.13,62.15,94372.0,52.553,52.6038,52.5192,52.5361,94372.0
2020-11-30 15:15:00,62.15,62.25,62.14,62.23,68614.0,52.5361,52.6207,52.5277,52.6038,68614.0
2020-11-30 15:20:00,62.23,62.25,62.2,62.24,79114.0,52.6038,52.6207,52.5784,52.6122,79114.0
2020-11-30 15:25:00,62.24,62.26,62.19,62.2,87108.0,52.6122,52.6291,52.57,52.5784,87108.0
2020-11-30 15:30:00,62.2,62.23,62.18,62.21,77741.0,52.5784,52.6038,52.5615,52.5869,77741.0
2020-11-30 15:35:00,62.21,62.3,62.17,62.25,133887.0,52.5869,52.6629,52.553,52.6207,133887.0
2020-11-30 15:40:00,62.26,62.35,62.23,62.29,142620.0,52.6291,52.7052,52.6038,52.6545,142620.0
2020-11-30 15:45:00,62.28,62.38,62.26,62.38,207747.0,52.646,52.7306,52.6291,52.7306,207747.0
2020-11-30 15:50:00,62.38,62.39,62.26,62.3,381716.0,52.7306,52.739,52.6291,52.6629,381716.0
2020-11-30 15:55:00,62.3,62.49,62.27,62.41,1006506.0,52.6629,52.8235,52.6376,52.7559,1006506.0
2020-12-01 09:30:00,63.15,63.15,62.69,62.7,293312.0,53.3815,53.3815,52.9926,53.0011,293312.0
2020-12-01 09:35:00,62.71,63.1,62.71,63.07,153645.0,53.0095,53.3392,53.0095,53.3138,153645.0
2020-12-01 09:40:00,63.07,63.12,62.97,63.05,99640.0,53.3138,53.3561,53.2293,53.2969,99640.0
2020-12-01 09:45:00,63.03,63.17,63.01,63.13,113938.0,53.28,53.3984,53.2631,53.3645,113938.0
2020-12-01 09:50:00,63.13,63.25,63.08,63.17,110141.0,53.3645,53.466,53.3223,53.3984,110141.0
2020-12-01 09:55:00,63.16,63.27,63.15,63.25,116401.0,53.3899,53.4829,53.3815,53.466,116401.0
2020-12-01 10:00:00,63.23,63.31,63.16,63.28,95777.0,53.4491,53.5167,53.3899,53.4913,95777.0
2020-12-01 10:05:00,63.27,63.45,63.24,63.3,140034.0,53.4829,53.635,53.4575,53.5082,140034.0
2020-12-01 10:10:00,63.3,63.39,63.26,63.33,92274.0,53.5082,53.5843,53.4744,53.5336,92274.0
2020-12-01 10:15:00,63.35,63.61,63.34,63.59,152004.0,53.5505,53.7703,53.5421,53.7534,152004.0
2020-12-01 10:20:00,63.59,63.63,63.52,63.58,71750.0,53.7534,53.7872,53.6942,53.7449,71750.0
2020-12-01 10:25:00,63.58,63.74,63.55,63.72,91583.0,53.7449,53.8802,53.7196,53.8633,91583.0
2020-12-01 10:30:00,63.72,63.72,63.42,63.43,61708.0,53.8633,53.8633,53.6097,53.6181,61708.0
2020-12-01 10:35:00,63.43,63.43,63.3,63.37,90061.0,53.6181,53.6181,53.5082,53.5674,90061.0
2020-12-01 10:40:00,63.38,63.44,63.34,63.43,73141.0,53.5759,53.6266,53.5421,53.6181,73141.0
2020-12-01 10:45:00,63.43,63.43,63.21,63.22,50829.0,53.6181,53.6181,53.4322,53.4406,50829.0
2020-12-01 10:50:00,63.22,63.23,62.96,63.01,75016.0,53.4406,53.4491,53.2208,53.2631,75016.0
2020-12-01 10:55:00,63.01,63.05,62.9,62.98,55524.0,53.2631,53.2969,53.1701,53.2377,55524.0
2020-12-01 11:00:00,63.01,63.06,62.97,62.98,51478.0,53.2631,53.3054,53.2293,53.2377,51478.0
2020-12-01 11:05:00,62.97,62.97,62.78,62.89,109963.0,53.2293,53.2293,53.0687,53.1617,109963.0
2020-12-01 11:10:00,62.89,62.95,62.86,62.93,73313.0,53.1617,53.2124,53.1363,53.1955,73313.0
2020-12-01 11:15:00,62.93,63.04,62.93,62.96,77662.0,53.1955,53.2885,53.1955,53.2208,77662.0
2020-12-01 11:20:00,62.95,62.96,62.84,62.87,35879.0,53.2124,53.2208,53.1194,53.1448,35879.0
2020-12-01 11:25:00,62.86,62.89,62.74,62.76,58357.0,53.1363,53.1617,53.0349,53.0518,58357.0
2020-12-01 11:30:00,62.75,62.91,62.7,62.89,110049.0,53.0433,53.1786,53.0011,53.1617,110049.0
2020-12-01 11:35:00,62.89,62.94,62.85,62.89,50894.0,53.1617,53.2039,53.1279,53.1617,50894.0
2020-12-01 11:40:00,62.9,62.93,62.84,62.91,42598.0,53.1701,53.1955,53.1194,53.1786,42598.0
2020-12-01 11:45:00,62.91,62.92,62.8,62.83,43059.0,53.1786,53.187,53.0856,53.111,43059.0
2020-12-01 11:50:00,62.83,62.84,62.71,62.72,68053.0,53.111,53.1194,53.0095,53.018,68053.0
2020-12-01 11:55:00,62.72,62.75,62.67,62.69,75463.0,53.018,53.0433,52.9757,52.9926,75463.0
2020-12-01 12:00:00,62.69,62.78,62.68,62.78,57726.0,52.9926,53.0687,52.9842,53.0687,57726.0
2020-12-01 12:05:00,62.77,62.85,62.75,62.81,38549.0,53.0602,53.1279,53.0433,53.094,38549.0
2020-12-01 12:10:00,62.8,62.81,62.73,62.75,79948.0,53.0856,53.094,53.0264,53.0433,79948.0
2020-12-01 12:15:00,62.75,62.76,62.62,62.65,59947.0,53.0433,53.0518,52.9334,52.9588,59947.0
2020-12-01 12:20:00,62.65,62.68,62.62,62.65,38839.0,52.9588,52.9842,52.9334,52.9588,38839.0
2020-12-01 12:25:00,62.65,62.7,62.59,62.63,46427.0,52.9588,53.0011,52.9081,52.9419,46427.0
2020-12-01 12:30:00,62.63,62.7,62.59,62.61,52557.0,52.9419,53.0011,52.9081,52.925,52557.0
2020-12-01 12:35:00,62.6,62.63,62.57,62.58,38584.0,52.9165,52.9419,52.8912,52.8996,38584.0
2020-12-01 12:40:00,62.58,62.58,62.49,62.5,68649.0,52.8996,52.8996,52.8235,52.832,68649.0
2020-12-01 12:45:00,62.5,62.55,62.5,62.54,46806.0,52.832,52.8743,52.832,52.8658,46806.0
2020-12-01 12:50:00,62.54,62.61,62.53,62.55,48736.0,52.8658,52.925,52.8574,52.8743,48736.0
2020-12-01 12:55:00,62.55,62.56,62.48,62.5,37837.0,52.8743,52.8827,52.8151,52.832,37837.0
2020-12-01 13:00:00,62.5,62.54,62.44,62.45,43171.0,52.832,52.8658,52.7813,52.7897,43171.0
2020-12-01 13:05:00,62.46,62.5,62.42,62.5,38216.0,52.7982,52.832,52.7644,52.832,38216.0
2020-12-01 13:10:00,62.49,62.59,62.49,62.58,40409.0,52.8235,52.9081,52.8235,52.8996,40409.0
2020-12-01 13:15:00,62.57,62.6,62.56,62.6,71186.0,52.8912,52.9165,52.8827,52.9165,71186.0
2020-12-01 13:20:00,62.59,62.65,62.58,62.62,32291.0,52.9081,52.9588,52.8996,52.9334,32291.0
2020-12-01 13:25:00,62.63,62.69,62.6,62.67,37184.0,52.9419,52.9926,52.9165,52.9757,37184.0
2020-12-01 13:30:00,62.67,62.75,62.67,62.74,27548.0,52.9757,53.0433,52.9757,53.0349,27548.0
2020-12-01 13:35:00,62.73,62.75,62.64,62.64,40452.0,53.0264,53.0433,52.9503,52.9503,40452.0
2020-12-01 13:40:00,62.65,62.67,62.61,62.63,30184.0,52.9588,52.9757,52.925,52.9419,30184.0
2020-12-01 13:45:00,62.62,62.65,62.58,62.64,42879.0,52.9334,52.9588,52.8996,52.9503,42879.0
2020-12-01 13:50:00,62.64,62.67,62.59,62.61,43709.0,52.9503,52.9757,52.9081,52.925,43709.0
2020-12-01 13:55:00,62.61,62.63,62.59,62.61,69968.0,52.925,52.9419,52.9081,52.925,69968.0
2020-12-01 14:00:00,62.61,62.68,62.59,62.66,128289.0,52.925,52.9842,52.9081,52.9672,128289.0
2020-12-01 14:05:00,62.66,62.68,62.62,62.67,39910.0,52.9672,52.9842,52.9334,52.9757,39910.0
2020-12-01 14:10:00,62.67,62.77,62.66,62.76,52578.0,52.9757,53.0602,52.9672,53.0518,52578.0
2020-12-01 14:15:00,62.76,62.82,62.73,62.73,60926.0,53.0518,53.1025,53.0264,53.0264,60926.0
2020-12-01 14:20:00,62.73,62.74,62.67,62.72,67009.0,53.0264,53.0349,52.9757,53.018,67009.0
2020-12-01 14:25:00,62.73,62.76,62.69,62.74,40195.0,53.0264,53.0518,52.9926,53.0349,40195.0
2020-12-01 14:30:00,62.74,62.79,62.73,62.77,62957.0,53.0349,53.0771,53.0264,53.0602,62957.0
2020-12-01 14:35:00,62.77,62.81,62.74,62.77,40696.0,53.0602,53.094,53.0349,53.0602,40696.0
2020-12-01 14:40:00,62.76,62.85,62.74,62.85,48875.0,53.0518,53.1279,53.0349,53.1279,48875.0
2020-12-01 14:45:00,62.85,62.85,62.77,62.82,46481.0,53.1279,53.1279,53.0602,53.1025,46481.0
2020-12-01 14:50:00,62.82,62.82,62.74,62.8,43740.0,53.1025,53.1025,53.0349,53.0856,43740.0
2020-12-01 14:55:00,62.8,62.8,62.72,62.73,40758.0,53.0856,53.0856,53.018,53.0264,40758.0
2020-12-01 15:00:00,62.73,62.75,62.62,62.66,55155.0,53.0264,53.0433,52.9334,52.9672,55155.0
2020-12-01 15:05:00,62.66,62.7,62.56,62.59,53641.0,52.9672,53.0011,52.8827,52.9081,53641.0
2020-12-01 15:10:00,62.58,62.61,62.49,62.51,48129.0,52.8996,52.925,52.8235,52.8405,48129.0
2020-12-01 15:15:00,62.51,62.51,62.4,62.4,54175.0,52.8405,52.8405,52.7475,52.7475,54175.0
2020-12-01 15:20:00,62.4,62.48,62.38,62.47,71555.0,52.7475,52.8151,52.7306,52.8066,71555.0
2020-12-01 15:25:00,62.47,62.51,62.42,62.46,74214.0,52.8066,52.8405,52.7644,52.7982,74214.0
2020-12-01 15:30:00,62.46,62.48,62.41,62.44,85959.0,52.7982,52.8151,52.7559,52.7813,85959.0
2020-12-01 15:35:00,62.45,62.49,62.39,62.44,104385.0,52.7897,52.8235,52.739,52.7813,104385.0
2020-12-01 15:40:00,62.44,62.49,62.4,62.41,107512.0,52.7813,52.8235,52.7475,52.7559,107512.0
2020-12-01 15:45:00,62.42,62.48,62.36,62.43,144891.0,52.7644,52.8151,52.7137,52.7728,144891.0
2020-12-01 15:50:00,62.42,62.5,62.33,62.49,282917.0,52.7644,52.832,52.6883,52.8235,282917.0
2020-12-01 15:55:00,62.49,62.52,62.34,62.4,617861.0,52.8235,52.8489,52.6967,52.7475,617861.0
2020-12-02 09:30:00,62.41,62.58,62.29,62.37,251089.0,52.7559,52.8996,52.6545,52.7221,251089.0
2020-12-02 09:35:00,62.36,62.83,62.35,62.76,170449.0,52.7137,53.111,52.7052,53.0518,170449.0
2020-12-02 09:40:00,62.76,62.8,62.44,62.56,157310.0,53.0518,53.0856,52.7813,52.8827,157310.0
2020-12-02 09:45:00,62.55,62.58,62.39,62.39,88350.0,52.8743,52.8996,52.739,52.739,88350.0
2020-12-02 09:50:00,62.39,62.7,62.38,62.69,67739.0,52.739,53.0011,52.7306,52.9926,67739.0
2020-12-02 09:55:00,62.69,62.69,62.5,62.54,46363.0,52.9926,52.9926,52.832,52.8658,46363.0
2020-12-02 10:00:00,62.53,62.58,62.39,62.44,46275.0,52.8574,52.8996,52.739,52.7813,46275.0
2020-12-02 10:05:00,62.44,62.48,62.34,62.39,54826.0,52.7813,52.8151,52.6967,52.739,54826.0
2020-12-02 10:10:00,62.4,62.55,62.36,62.54,73812.0,52.7475,52.8743,52.7137,52.8658,73812.0
2020-12-02 10:15:00,62.54,62.56,62.49,62.52,51434.0,52.8658,52.8827,52.8235,52.8489,51434.0
2020-12-02 10:20:00,62.51,62.53,62.38,62.47,53244.0,52.8405,52.8574,52.7306,52.8066,53244.0
2020-12-02 10:25:00,62.46,62.55,62.37,62.51,65856.0,52.7982,52.8743,52.7221,52.8405,65856.0
2020-12-02 10:30:00,62.52,62.52,62.36,62.41,45446.0,52.8489,52.8489,52.7137,52.7559,45446.0
2020-12-02 10:35:00,62.41,62.42,62.36,62.36,51973.0,52.7559,52.7644,52.7137,52.7137,51973.0
2020-12-02 10:40:00,62.36,62.42,62.29,62.3,89718.0,52.7137,52.7644,52.6545,52.6629,89718.0
2020-12-02 10:45:00,62.3,62.45,62.3,62.42,78357.0,52.6629,52.7897,52.6629,52.7644,78357.0
2020-12-02 10:50:00,62.43,62.51,62.39,62.44,44028.0,52.7728,52.8405,52.739,52.7813,44028.0
2020-12-02 10:55:00,62.44,62.51,62.44,62.47,56705.0,52.7813,52.8405,52.7813,52.8066,56705.0
2020-12-02 11:00:00,62.48,62.52,62.45,62.46,49549.0,52.8151,52.8489,52.7897,52.7982,49549.0
2020-12-02 11:05:00,62.45,62.59,62.42,62.54,58799.0,52.7897,52.9081,52.7644,52.8658,58799.0
2020-12-02 11:10:00,62.55,62.57,62.5,62.53,30068.0,52.8743,52.8912,52.832,52.8574,30068.0
2020-12-02 11:15:00,62.53,62.57,62.48,62.55,60194.0,52.8574,52.8912,52.8151,52.8743,60194.0
2020-12-02 11:20:00,62.55,62.59,62.52,62.59,41058.0,52.8743,52.9081,52.8489,52.9081,41058.0
2020-12-02 11:25:00,62.59,62.61,62.55,62.56,84161.0,52.9081,52.925,52.8743,52.8827,84161.0
2020-12-02 11:30:00,62.55,62.55,62.46,62.5,52256.0,52.8743,52.8743,52.7982,52.832,52256.0
2020-12-02 11:35:00,62.5,62.56,62.48,62.56,43500.0,52.832,52.8827,52.8151,52.8827,43500.0
2020-12-02 11:40:00,62.57,62.57,62.49,62.5,35039.0,52.8912,52.8912,52.8235,52.832,35039.0
2020-12-02 11:45:00,62.49,62.49,62.42,62.44,28301.0,52.8235,52.8235,52.7644,52.7813,28301.0
2020-12-02 11:50:00,62.43,62.44,62.33,62.35,58314.0,52.7728,52.7813,52.6883,52.7052,58314.0
2020-12-02 11:55:00,62.34,62.43,62.3,62.42,87890.0,52.6967,52.7728,52.6629,52.7644,87890.0
2020-12-02 12:00:00,62.42,62.42,62.29,62.3,47168.0,52.7644,52.7644,52.6545,52.6629,47168.0
2020-12-02 12:05:00,62.3,62.3,62.2,62.21,54863.0,52.6629,52.6629,52.5784,52.5869,54863.0
2020-12-02 12:10:00,62.2,62.3,62.18,62.28,68401.0,52.5784,52.6629,52.5615,52.646,68401.0
2020-12-02 12:15:00,62.28,62.34,62.26,62.29,43365.0,52.646,52.6967,52.6291,52.6545,43365.0
2020-12-02 12:20:00,62.29,62.3,62.25,62.26,27082.0,52.6545,52.6629,52.6207,52.6291,27082.0
2020-12-02 12:25:00,62.27,62.27,62.23,62.23,46838.0,52.6376,52.6376,52.6038,52.6038,46838.0
2020-12-02 12:30:00,62.23,62.25,62.2,62.23,38214.0,52.6038,52.6207,52.5784,52.6038,38214.0
2020-12-02 12:35:00,62.23,62.24,62.2,62.21,34798.0,52.6038,52.6122,52.5784,52.5869,34798.0
2020-12-02 12:40:00,62.21,62.29,62.2,62.27,52337.0,52.5869,52.6545,52.5784,52.6376,52337.0
2020-12-02 12:45:00,62.26,62.29,62.15,62.15,68408.0,52.6291,52.6545,52.5361,52.5361,68408.0
2020-12-02 12:50:00,62.14,62.26,62.12,62.2,81052.0,52.5277,52.6291,52.5108,52.5784,81052.0
2020-12-02 12:55:00,62.2,62.24,62.17,62.23,43991.0,52.5784,52.6122,52.553,52.6038,43991.0
2020-12-02 13:00:00,62.23,62.26,62.2,62.23,29574.0,52.6038,52.6291,52.5784,52.6038,29574.0
2020-12-02 13:05:00,62.23,62.27,62.21,62.23,38962.0,52.6038,52.6376,52.5869,52.6038,38962.0
2020-12-02 13:10:00,62.23,62.26,62.2,62.25,22716.0,52.6038,52.6291,52.5784,52.6207,22716.0
2020-12-02 13:15:00,62.26,62.3,62.25,62.25,29243.0,52.6291,52.6629,52.6207,52.6207,29243.0
2020-12-02 13:20:00,62.26,62.29,62.22,62.26,37220.0,52.6291,52.6545,52.5953,52.6291,37220.0
2020-12-02 13:25:00,62.25,62.26,62.21,62.23,35011.0,52.6207,52.6291,52.5869,52.6038,35011.0
2020-12-02 13:30:00,62.24,62.27,62.19,62.27,133659.0,52.6122,52.6376,52.57,52.6376,133659.0
2020-12-02 13:35:00,62.28,62.28,62.23,62.27,31194.0,52.646,52.646,52.6038,52.6376,31194.0
2020-12-02 13:40:00,62.27,62.28,62.24,62.25,38395.0,52.6376,52.646,52.6122,52.6207,38395.0
2020-12-02 13:45:00,62.24,62.26,62.18,62.19,35819.0,52.6122,52.6291,52.5615,52.57,35819.0
2020-12-02 13:50:00,62.18,62.18,62.14,62.18,59335.0,52.5615,52.5615,52.5277,52.5615,59335.0
2020-12-02 13:55:00,62.18,62.21,62.1,62.1,45091.0,52.5615,52.5869,52.4939,52.4939,45091.0
2020-12-02 14:00:00,62.11,62.12,62.05,62.06,44886.0,52.5023,52.5108,52.4516,52.4601,44886.0
2020-12-02 14:05:00,62.05,62.09,62.02,62.08,65490.0,52.4516,52.4854,52.4262,52.477,65490.0
2020-12-02 14:10:00,62.08,62.08,62.03,62.04,29693.0,52.477,52.477,52.4347,52.4432,29693.0
2020-12-02 14:15:00,62.03,62.13,62.01,62.11,99618.0,52.4347,52.5192,52.4178,52.5023,99618.0
2020-12-02 14:20:00,62.11,62.13,62.08,62.09,45723.0,52.5023,52.5192,52.477,52.4854,45723.0
2020-12-02 14:25:00,62.1,62.12,62.06,62.08,61047.0,52.4939,52.5108,52.4601,52.477,61047.0
2020-12-02 14:30:00,62.07,62.11,62.06,62.08,46414.0,52.4685,52.5023,52.4601,52.477,46414.0
2020-12-02 14:35:00,62.08,62.08,62.05,62.05,34858.0,52.477,52.477,52.4516,52.4516,34858.0
2020-12-02 14:40:00,62.05,62.07,62.0,62.03,61158.0,52.4516,52.4685,52.4093,52.4347,61158.0
2020-12-02 14:45:00,62.03,62.03,61.95,62.01,131042.0,52.4347,52.4347,52.3671,52.4178,131042.0
2020-12-02 14:50:00,62.02,62.03,61.98,61.99,41199.0,52.4262,52.4347,52.3924,52.4009,41199.0
2020-12-02 14:55:00,62.0,62.0,61.97,61.98,54227.0,52.4093,52.4093,52.384,52.3924,54227.0
2020-12-02 15:00:00,61.98,62.06,61.98,62.03,131497.0,52.3924,52.4601,52.3924,52.4347,131497.0
2020-12-02 15:05:00,62.03,62.06,62.01,62.03,42397.0,52.4347,52.4601,52.4178,52.4347,42397.0
2020-12-02 15:10:00,62.03,62.04,61.99,61.99,41421.0,52.4347,52.4432,52.4009,52.4009,41421.0
2020-12-02 15:15:00,62.0,62.0,61.9,61.91,115034.0,52.4093,52.4093,52.3248,52.3333,115034.0
2020-12-02 15:20:00,61.92,61.99,61.9,61.98,82140.0,52.3417,52.4009,52.3248,52.3924,82140.0
2020-12-02 15:25:00,61.98,62.02,61.94,61.95,71390.0,52.3924,52.4262,52.3586,52.3671,71390.0
2020-12-02 15:30:00,61.95,62.03,61.95,62.01,100557.0,52.3671,52.4347,52.3671,52.4178,100557.0
2020-12-02 15:35:00,62.01,62.1,62.0,62.07,95644.0,52.4178,52.4939,52.4093,52.4685,95644.0
2020-12-02 15:40:00,62.06,62.14,62.06,62.1,107896.0,52.4601,52.5277,52.4601,52.4939,107896.0
2020-12-02 15:45:00,62.1,62.12,62.08,62.12,129292.0,52.4939,52.5108,52.477,52.5108,129292.0
2020-12-02 15:50:00,62.12,62.16,62.06,62.07,172177.0,52.5108,52.5446,52.4601,52.4685,172177.0
2020-12-02 15:55:00,62.06,62.19,62.02,62.19,379706.0,52.4601,52.57,52.4262,52.57,379706.0
2020-12-03 09:30:00,62.0,62.14,61.95,62.1,231984.0,52.4093,52.5277,52.3671,52.4939,231984.0
2020-12-03 09:35:00,62.09,62.21,61.96,62.01,91595.0,52.4854,52.5869,52.3755,52.4178,91595.0
2020-12-03 09:40:00,62.01,62.2,62.01,62.18,87455.0,52.4178,52.5784,52.4178,52.5615,87455.0
2020-12-03 09:45:00,62.15,62.15,62.04,62.05,97167.0,52.5361,52.5361,52.4432,52.4516,97167.0
2020-12-03 09:50:00,62.05,62.09,62.0,62.05,87293.0,52.4516,52.4854,52.4093,52.4516,87293.0
2020-12-03 09:55:00,62.04,62.14,61.99,62.08,102872.0,52.4432,52.5277,52.4009,52.477,102872.0
2020-12-03 10:00:00,62.07,62.08,61.89,61.94,80470.0,52.4685,52.477,52.3164,52.3586,80470.0
2020-12-03 10:05:00,61.94,61.95,61.8,61.86,135864.0,52.3586,52.3671,52.2403,52.291,135864.0
2020-12-03 10:10:00,61.85,62.01,61.83,62.01,61183.0,52.2825,52.4178,52.2656,52.4178,61183.0
2020-12-03 10:15:00,62.02,62.11,62.0,62.11,48688.0,52.4262,52.5023,52.4093,52.5023,48688.0
2020-12-03 10:20:00,62.11,62.2,62.1,62.17,75970.0,52.5023,52.5784,52.4939,52.553,75970.0
2020-12-03 10:25:00,62.18,62.18,62.05,62.05,41016.0,52.5615,52.5615,52.4516,52.4516,41016.0
2020-12-03 10:30:00,62.05,62.08,62.03,62.07,45198.0,52.4516,52.477,52.4347,52.4685,45198.0
2020-12-03 10:35:00,62.06,62.11,62.03,62.08,61123.0,52.4601,52.5023,52.4347,52.477,61123.0
2020-12-03 10:40:00,62.08,62.17,62.05,62.09,65122.0,52.477,52.553,52.4516,52.4854,65122.0
2020-12-03 10:45:00,62.09,62.12,62.06,62.12,42338.0,52.4854,52.5108,52.4601,52.5108,42338.0
2020-12-03 10:50:00,62.12,62.14,62.06,62.07,63265.0,52.5108,52.5277,52.4601,52.4685,63265.0
2020-12-03 10:55:00,62.08,62.1,62.03,62.07,42470.0,52.477,52.4939,52.4347,52.4685,42470.0
2020-12-03 11:00:00,62.07,62.16,62.07,62.11,41428.0,52.4685,52.5446,52.4685,52.5023,41428.0
2020-12-03 11:05:00,62.11,62.12,62.08,62.09,44742.0,52.5023,52.5108,52.477,52.4854,44742.0
2020-12-03 11:10:00,62.08,62.12,62.07,62.11,47056.0,52.477,52.5108,52.4685,52.5023,47056.0
2020-12-03 11:15:00,62.11,62.21,62.09,62.21,50960.0,52.5023,52.5869,52.4854,52.5869,50960.0
2020-12-03 11:20:00,62.2,62.25,62.18,62.23,85395.0,52.5784,52.6207,52.5615,52.6038,85395.0
2020-12-03 11:25:00,62.23,62.29,62.21,62.26,51976.0,52.6038,52.6545,52.5869,52.6291,51976.0
2020-12-03 11:30:00,62.26,62.26,62.19,62.21,27013.0,52.6291,52.6291,52.57,52.5869,27013.0
2020-12-03 11:35:00,62.21,62.22,62.15,62.17,35394.0,52.5869,52.5953,52.5361,52.553,35394.0
2020-12-03 11:40:00,62.17,62.17,62.09,62.14,50068.0,52.553,52.553,52.4854,52.5277,50068.0
2020-12-03 11:45:00,62.14,62.16,62.1,62.11,57803.0,52.5277,52.5446,52.4939,52.5023,57803.0
2020-12-03 11:50:00,62.11,62.11,62.03,62.08,79724.0,52.5023,52.5023,52.4347,52.477,79724.0
2020-12-03 11:55:00,62.08,62.12,62.06,62.1,65474.0,52.477,52.5108,52.4601,52.4939,65474.0
2020-12-03 12:00:00,62.09,62.1,62.02,62.05,166122.0,52.4854,52.4939,52.4262,52.4516,166122.0
2020-12-03 12:05:00,62.05,62.06,61.97,62.0,40582.0,52.4516,52.4601,52.384,52.4093,40582.0
2020-12-03 12:10:00,62.0,62.04,61.99,62.0,33498.0,52.4093,52.4432,52.4009,52.4093,33498.0
2020-12-03 12:15:00,62.0,62.01,61.95,62.0,42930.0,52.4093,52.4178,52.3671,52.4093,42930.0
2020-12-03 12:20:00,61.99,62.01,61.98,62.01,22662.0,52.4009,52.4178,52.3924,52.4178,22662.0
2020-12-03 12:25:00,62.0,62.04,62.0,62.01,39696.0,52.4093,52.4432,52.4093,52.4178,39696.0
2020-12-03 12:30:00,62.01,62.08,62.0,62.07,60164.0,52.4178,52.477,52.4093,52.4685,60164.0
2020-12-03 12:35:00,62.07,62.09,62.05,62.08,34107.0,52.4685,52.4854,52.4516,52.477,34107.0
2020-12-03 12:40:00,62.08,62.11,62.04,62.05,37813.0,52.477,52.5023,52.4432,52.4516,37813.0
2020-12-03 12:45:00,62.05,62.06,62.0,62.02,34480.0,52.4516,52.4601,52.4093,52.4262,34480.0
2020-12-03 12:50:00,62.03,62.04,62.0,62.04,20526.0,52.4347,52.4432,52.4093,52.4432,20526.0
2020-12-03 12:55:00,62.04,62.04,62.0,62.01,22220.0,52.4432,52.4432,52.4093,52.4178,22220.0
2020-12-03 13:00:00,62.01,62.01,61.96,61.98,36651.0,52.4178,52.4178,52.3755,52.3924,36651.0
2020-12-03 13:05:00,61.99,62.0,61.94,61.95,49809.0,52.4009,52.4093,52.3586,52.3671,49809.0
2020-12-03 13:10:00,61.96,62.0,61.92,61.99,40301.0,52.3755,52.4093,52.3417,52.4009,40301.0
2020-12-03 13:15:00,62.0,62.0,61.94,61.95,48340.0,52.4093,52.4093,52.3586,52.3671,48340.0
2020-12-03 13:20:00,61.95,62.0,61.94,61.98,53295.0,52.3671,52.4093,52.3586,52.3924,53295.0
2020-12-03 13:25:00,61.98,61.99,61.95,61.95,33337.0,52.3924,52.4009,52.3671,52.3671,33337.0
2020-12-03 13:30:00,61.95,61.96,61.89,61.91,76078.0,52.3671,52.3755,52.3164,52.3333,76078.0
2020-12-03 13:35:00,61.91,61.91,61.86,61.89,54302.0,52.3333,52.3333,52.291,52.3164,54302.0
2020-12-03 13:40:00,61.88,61.9,61.85,61.89,51486.0,52.3079,52.3248,52.2825,52.3164,51486.0
2020-12-03 13:45:00,61.89,61.91,61.86,61.89,36078.0,52.3164,52.3333,52.291,52.3164,36078.0
2020-12-03 13:50:00,61.88,61.91,61.86,61.89,61579.0,52.3079,52.3333,52.291,52.3164,61579.0
2020-12-03 13:55:00,61.89,61.89,61.81,61.85,41062.0,52.3164,52.3164,52.2487,52.2825,41062.0
2020-12-03 14:00:00,61.86,61.9,61.83,61.89,65541.0,52.291,52.3248,52.2656,52.3164,65541.0
2020-12-03 14:05:00,61.89,61.92,61.88,61.91,251697.0,52.3164,52.3417,52.3079,52.3333,251697.0
2020-12-03 14:10:00,61.9,61.91,61.87,61.88,46353.0,52.3248,52.3333,52.2995,52.3079,46353.0
2020-12-03 14:15:00,61.87,61.9,61.85,61.89,52632.0,52.2995,52.3248,52.2825,52.3164,52632.0
2020-12-03 14:20:00,61.89,61.9,61.84,61.86,43854.0,52.3164,52.3248,52.2741,52.291,43854.0
2020-12-03 14:25:00,61.86,61.88,61.81,61.88,52109.0,52.291,52.3079,52.2487,52.3079,52109.0
2020-12-03 14:30:00,61.88,61.88,61.85,61.88,29936.0,52.3079,52.3079,52.2825,52.3079,29936.0
2020-12-03 14:35:00,61.87,61.88,61.86,61.88,54030.0,52.2995,52.3079,52.291,52.3079,54030.0
2020-12-03 14:40:00,61.88,62.03,61.86,61.97,264769.0,52.3079,52.4347,52.291,52.384,264769.0
2020-12-03 14:45:00,61.97,61.97,61.89,61.92,116974.0,52.384,52.384,52.3164,52.3417,116974.0
2020-12-03 14:50:00,61.92,61.94,61.9,61.92,118526.0,52.3417,52.3586,52.3248,52.3417,118526.0
2020-12-03 14:55:00,61.93,61.93,61.89,61.91,125975.0,52.3502,52.3502,52.3164,52.3333,125975.0
2020-12-03 15:00:00,61.92,62.09,61.89,62.03,502731.0,52.3417,52.4854,52.3164,52.4347,502731.0
2020-12-03 15:05:00,62.04,62.06,62.01,62.02,60095.0,52.4432,52.4601,52.4178,52.4262,60095.0
2020-12-03 15:10:00,62.03,62.08,62.02,62.07,126329.0,52.4347,52.477,52.4262,52.4685,126329.0
2020-12-03 15:15:00,62.06,62.07,62.02,62.03,121743.0,52.4601,52.4685,52.4262,52.4347,121743.0
2020-12-03 15:20:00,62.02,62.1,61.99,62.05,132234.0,52.4262,52.4939,52.4009,52.4516,132234.0
2020-12-03 15:25:00,62.05,62.09,62.03,62.08,89481.0,52.4516,52.4854,52.4347,52.477,89481.0
2020-12-03 15:30:00,62.08,62.15,62.07,62.07,107225.0,52.477,52.5361,52.4685,52.4685,107225.0
2020-12-03 15:35:00,62.07,62.09,61.83,61.83,148827.0,52.4685,52.4854,52.2656,52.2656,148827.0
2020-12-03 15:40:00,61.82,61.82,61.6,61.77,250911.0,52.2572,52.2572,52.0712,52.2149,250911.0
2020-12-03 15:45:00,61.77,61.88,61.65,61.82,150474.0,52.2149,52.3079,52.1135,52.2572,150474.0
2020-12-03 15:50:00,61.81,61.82,61.59,61.63,198465.0,52.2487,52.2572,52.0628,52.0966,198465.0
2020-12-03 15:55:00,61.63,61.8,61.58,61.79,456720.0,52.0966,52.2403,52.0543,52.2318,456720.0
2020-12-04 09:30:00,61.79,61.86,61.65,61.79,233424.0,52.2318,52.291,52.1135,52.2318,233424.0
2020-12-04 09:35:00,61.78,61.95,61.7,61.87,103948.0,52.2234,52.3671,52.1557,52.2995,103948.0
2020-12-04 09:40:00,61.88,62.0,61.84,61.84,71829.0,52.3079,52.4093,52.2741,52.2741,71829.0
2020-12-04 09:45:00,61.85,62.1,61.84,62.02,105679.0,52.2825,52.4939,52.2741,52.4262,105679.0
2020-12-04 09:50:00,62.03,62.13,61.99,62.11,55929.0,52.4347,52.5192,52.4009,52.5023,55929.0
2020-12-04 09:55:00,62.12,62.12,61.97,62.03,50091.0,52.5108,52.5108,52.384,52.4347,50091.0
2020-12-04 10:00:00,62.02,62.23,62.0,62.22,65943.0,52.4262,52.6038,52.4093,52.5953,65943.0
2020-12-04 10:05:00,62.22,62.22,62.06,62.13,45146.0,52.5953,52.5953,52.4601,52.5192,45146.0
2020-12-04 10:10:00,62.12,62.12,61.99,62.01,41677.0,52.5108,52.5108,52.4009,52.4178,41677.0
2020-12-04 10:15:00,62.0,62.12,61.95,62.1,48749.0,52.4093,52.5108,52.3671,52.4939,48749.0
2020-12-04 10:20:00,62.09,62.11,62.04,62.08,43737.0,52.4854,52.5023,52.4432,52.477,43737.0
2020-12-04 10:25:00,62.09,62.13,62.02,62.07,53845.0,52.4854,52.5192,52.4262,52.4685,53845.0
2020-12-04 10:30:00,62.08,62.09,62.03,62.06,48484.0,52.477,52.4854,52.4347,52.4601,48484.0
2020-12-04 10:35:00,62.06,62.09,61.98,62.0,52288.0,52.4601,52.4854,52.3924,52.4093,52288.0
2020-12-04 10:40:00,62.0,62.08,61.94,62.08,67931.0,52.4093,52.477,52.3586,52.477,67931.0
2020-12-04 10:45:00,62.08,62.09,62.0,62.05,62006.0,52.477,52.4854,52.4093,52.4516,62006.0
2020-12-04 10:50:00,62.05,62.12,62.01,62.09,56514.0,52.4516,52.5108,52.4178,52.4854,56514.0
2020-12-04 10:55:00,62.09,62.12,62.05,62.08,44090.0,52.4854,52.5108,52.4516,52.477,44090.0
2020-12-04 11:00:00,62.09,62.14,62.08,62.11,54632.0,52.4854,52.5277,52.477,52.5023,54632.0
2020-12-04 11:05:00,62.11,62.15,62.09,62.11,44715.0,52.5023,52.5361,52.4854,52.5023,44715.0
2020-12-04 11:10:00,62.11,62.15,62.05,62.15,43545.0,52.5023,52.5361,52.4516,52.5361,43545.0
2020-12-04 11:15:00,62.13,62.17,62.07,62.1,45359.0,52.5192,52.553,52.4685,52.4939,45359.0
2020-12-04 11:20:00,62.11,62.11,62.03,62.07,40997.0,52.5023,52.5023,52.4347,52.4685,40997.0
2020-12-04 11:25:00,62.07,62.11,62.05,62.06,37180.0,52.4685,52.5023,52.4516,52.4601,37180.0
2020-12-04 11:30:00,62.06,62.1,62.04,62.08,37843.0,52.4601,52.4939,52.4432,52.477,37843.0
2020-12-04 11:35:00,62.08,62.09,62.03,62.07,33398.0,52.477,52.4854,52.4347,52.4685,33398.0
2020-12-04 11:40:00,62.06,62.07,62.02,62.02,34724.0,52.4601,52.4685,52.4262,52.4262,34724.0
2020-12-04 11:45:00,62.03,62.05,61.9,61.91,116004.0,52.4347,52.4516,52.3248,52.3333,116004.0
2020-12-04 11:50:00,61.91,62.03,61.88,62.02,128745.0,52.3333,52.4347,52.3079,52.4262,128745.0
2020-12-04 11:55:00,62.02,62.02,61.93,61.95,31045.0,52.4262,52.4262,52.3502,52.3671,31045.0
2020-12-04 12:00:00,61.95,62.04,61.95,62.03,72431.0,52.3671,52.4432,52.3671,52.4347,72431.0
2020-12-04 12:05:00,62.04,62.07,62.02,62.05,34625.0,52.4432,52.4685,52.4262,52.4516,34625.0
2020-12-04 12:10:00,62.05,62.06,61.94,61.95,38040.0,52.4516,52.4601,52.3586,52.3671,38040.0
2020-12-04 12:15:00,61.94,62.0,61.93,61.94,37583.0,52.3586,52.4093,52.3502,52.3586,37583.0
2020-12-04 12:20:00,61.94,61.95,61.87,61.94,37979.0,52.3586,52.3671,52.2995,52.3586,37979.0
2020-12-04 12:25:00,61.94,61.98,61.89,61.95,32543.0,52.3586,52.3924,52.3164,52.3671,32543.0
2020-12-04 12:30:00,61.95,61.96,61.9,61.93,22734.0,52.3671,52.3755,52.3248,52.3502,22734.0
2020-12-04 12:35:00,61.93,61.94,61.89,61.93,36557.0,52.3502,52.3586,52.3164,52.3502,36557.0
2020-12-04 12:40:00,61.93,61.93,61.87,61.89,34153.0,52.3502,52.3502,52.2995,52.3164,34153.0
2020-12-04 12:45:00,61.89,61.89,61.83,61.87,31669.0,52.3164,52.3164,52.2656,52.2995,31669.0
2020-12-04 12:50:00,61.87,61.89,61.85,61.88,33445.0,52.2995,52.3164,52.2825,52.3079,33445.0
2020-12-04 12:55:00,61.88,61.9,61.82,61.84,32832.0,52.3079,52.3248,52.2572,52.2741,32832.0
2020-12-04 13:00:00,61.84,61.88,61.82,61.86,49396.0,52.2741,52.3079,52.2572,52.291,49396.0
2020-12-04 13:05:00,61.87,61.87,61.85,61.87,23270.0,52.2995,52.2995,52.2825,52.2995,23270.0
2020-12-04 13:10:00,61.87,61.88,61.84,61.85,43995.0,52.2995,52.3079,52.2741,52.2825,43995.0
2020-12-04 13:15:00,61.85,61.99,61.85,61.93,62921.0,52.2825,52.4009,52.2825,52.3502,62921.0
2020-12-04 13:20:00,61.94,61.95,61.88,61.92,93356.0,52.3586,52.3671,52.3079,52.3417,93356.0
2020-12-04 13:25:00,61.92,61.92,61.88,61.89,50704.0,52.3417,52.3417,52.3079,52.3164,50704.0
2020-12-04 13:30:00,61.88,61.96,61.87,61.95,63587.0,52.3079,52.3755,52.2995,52.3671,63587.0
2020-12-04 13:35:00,61.96,62.05,61.95,62.04,62234.0,52.3755,52.4516,52.3671,52.4432,62234.0
2020-12-04 13:40:00,62.04,62.07,62.02,62.05,41332.0,52.4432,52.4685,52.4262,52.4516,41332.0
2020-12-04 13:45:00,62.05,62.09,62.03,62.06,63764.0,52.4516,52.4854,52.4347,52.4601,63764.0
2020-12-04 13:50:00,62.05,62.07,61.96,61.97,73641.0,52.4516,52.4685,52.3755,52.384,73641.0
2020-12-04 13:55:00,61.97,61.98,61.93,61.95,60956.0,52.384,52.3924,52.3502,52.3671,60956.0
2020-12-04 14:00:00,61.96,61.96,61.88,61.9,48664.0,52.3755,52.3755,52.3079,52.3248,48664.0
2020-12-04 14:05:00,61.89,61.93,61.88,61.91,50544.0,52.3164,52.3502,52.3079,52.3333,50544.0
2020-12-04 14:10:00,61.91,62.0,61.91,61.98,54109.0,52.3333,52.4093,52.3333,52.3924,54109.0
2020-12-04 14:15:00,61.98,62.1,61.98,62.1,87424.0,52.3924,52.4939,52.3924,52.4939,87424.0
2020-12-04 14:20:00,62.1,62.13,62.03,62.05,75184.0,52.4939,52.5192,52.4347,52.4516,75184.0
2020-12-04 14:25:00,62.05,62.06,62.0,62.03,64936.0,52.4516,52.4601,52.4093,52.4347,64936.0
2020-12-04 14:30:00,62.02,62.03,61.89,61.9,167366.0,52.4262,52.4347,52.3164,52.3248,167366.0
2020-12-04 14:35:00,61.89,61.91,61.81,61.84,120212.0,52.3164,52.3333,52.2487,52.2741,120212.0
2020-12-04 14:40:00,61.84,61.96,61.83,61.94,59142.0,52.2741,52.3755,52.2656,52.3586,59142.0
2020-12-04 14:45:00,61.95,62.0,61.89,61.98,135778.0,52.3671,52.4093,52.3164,52.3924,135778.0
2020-12-04 14:50:00,61.98,62.03,61.97,61.98,64462.0,52.3924,52.4347,52.384,52.3924,64462.0
2020-12-04 14:55:00,61.99,62.0,61.94,61.96,76291.0,52.4009,52.4093,52.3586,52.3755,76291.0
2020-12-04 15:00:00,61.96,62.02,61.95,61.97,66441.0,52.3755,52.4262,52.3671,52.384,66441.0
2020-12-04 15:05:00,61.97,61.97,61.93,61.96,55703.0,52.384,52.384,52.3502,52.3755,55703.0
2020-12-04 15:10:00,61.96,61.97,61.92,61.94,76207.0,52.3755,52.384,52.3417,52.3586,76207.0
2020-12-04 15:15:00,61.94,61.97,61.91,61.93,66722.0,52.3586,52.384,52.3333,52.3502,66722.0
2020-12-04 15:20:00,61.94,62.01,61.92,62.01,77995.0,52.3586,52.4178,52.3417,52.4178,77995.0
2020-12-04 15:25:00,62.01,62.03,61.95,61.98,74842.0,52.4178,52.4347,52.3671,52.3924,74842.0
2020-12-04 15:30:00,61.98,62.06,61.97,62.04,128864.0,52.3924,52.4601,52.384,52.4432,128864.0
2020-12-04 15:35:00,62.04,62.07,62.01,62.05,92697.0,52.4432,52.4685,52.4178,52.4516,92697.0
2020-12-04 15:40:00,62.04,62.16,62.03,62.13,137221.0,52.4432,52.5446,52.4347,52.5192,137221.0
2020-12-04 15:45:00,62.13,62.13,62.08,62.1,114012.0,52.5192,52.5192,52.477,52.4939,114012.0
2020-12-04 15:50:00,62.11,62.2,62.07,62.18,239791.0,52.5023,52.5784,52.4685,52.5615,239791.0
2020-12-04 15:55:00,62.17,62.31,62.1,62.31,521451.0,52.553,52.6714,52.4939,52.6714,521451.0
2020-12-07 09:30:00,62.19,62.59,62.08,62.11,294674.0,52.57,52.9081,52.477,52.5023,294674.0
2020-12-07 09:35:00,62.12,62.14,61.92,61.96,144493.0,52.5108,52.5277,52.3417,52.3755,144493.0
2020-12-07 09:40:00,61.97,61.99,61.86,61.86,92697.0,52.384,52.4009,52.291,52.291,92697.0
2020-12-07 09:45:00,61.87,61.89,61.82,61.84,101841.0,52.2995,52.3164,52.2572,52.2741,101841.0
2020-12-07 09:50:00,61.84,61.85,61.76,61.81,64364.0,52.2741,52.2825,52.2065,52.2487,64364.0
2020-12-07 09:55:00,61.8,61.94,61.74,61.94,104448.0,52.2403,52.3586,52.1896,52.3586,104448.0
2020-12-07 10:00:00,61.93,61.95,61.8,61.81,59075.0,52.3502,52.3671,52.2403,52.2487,59075.0
2020-12-07 10:05:00,61.8,61.81,61.63,61.69,72786.0,52.2403,52.2487,52.0966,52.1473,72786.0
2020-12-07 10:10:00,61.69,61.73,61.65,61.68,66055.0,52.1473,52.1811,52.1135,52.1388,66055.0
2020-12-07 10:15:00,61.69,61.7,61.63,61.64,59153.0,52.1473,52.1557,52.0966,52.105,59153.0
2020-12-07 10:20:00,61.64,61.68,61.58,61.59,73862.0,52.105,52.1388,52.0543,52.0628,73862.0
2020-12-07 10:25:00,61.6,61.75,61.56,61.75,82904.0,52.0712,52.198,52.0374,52.198,82904.0
2020-12-07 10:30:00,61.74,61.76,61.68,61.73,78619.0,52.1896,52.2065,52.1388,52.1811,78619.0
2020-12-07 10:35:00,61.72,61.83,61.69,61.79,70694.0,52.1727,52.2656,52.1473,52.2318,70694.0
2020-12-07 10:40:00,61.79,61.88,61.79,61.81,55056.0,52.2318,52.3079,52.2318,52.2487,55056.0
2020-12-07 10:45:00,61.8,61.84,61.76,61.78,44368.0,52.2403,52.2741,52.2065,52.2234,44368.0
2020-12-07 10:50:00,61.77,61.81,61.74,61.8,42313.0,52.2149,52.2487,52.1896,52.2403,42313.0
2020-12-07 10:55:00,61.8,61.81,61.75,61.76,34100.0,52.2403,52.2487,52.198,52.2065,34100.0
2020-12-07 11:00:00,61.76,61.76,61.69,61.71,39065.0,52.2065,52.2065,52.1473,52.1642,39065.0
2020-12-07 11:05:00,61.71,61.71,61.65,61.68,43217.0,52.1642,52.1642,52.1135,52.1388,43217.0
2020-12-07 11:10:00,61.68,61.72,61.66,61.66,51515.0,52.1388,52.1727,52.1219,52.1219,51515.0
2020-12-07 11:15:00,61.67,61.7,61.64,61.65,39637.0,52.1304,52.1557,52.105,52.1135,39637.0
2020-12-07 11:20:00,61.65,61.77,61.62,61.73,72193.0,52.1135,52.2149,52.0881,52.1811,72193.0
2020-12-07 11:25:00,61.73,61.73,61.63,61.7,44717.0,52.1811,52.1811,52.0966,52.1557,44717.0
2020-12-07 11:30:00,61.7,61.72,61.66,61.71,40378.0,52.1557,52.1727,52.1219,52.1642,40378.0
2020-12-07 11:35:00,61.72,61.82,61.71,61.8,47605.0,52.1727,52.2572,52.1642,52.2403,47605.0
2020-12-07 11:40:00,61.81,61.85,61.73,61.75,45462.0,52.2487,52.2825,52.1811,52.198,45462.0
2020-12-07 11:45:00,61.75,61.81,61.74,61.77,34631.0,52.198,52.2487,52.1896,52.2149,34631.0
2020-12-07 11:50:00,61.78,61.78,61.71,61.74,45394.0,52.2234,52.2234,52.1642,52.1896,45394.0
2020-12-07 11:55:00,61.73,61.73,61.64,61.7,68296.0,52.1811,52.1811,52.105,52.1557,68296.0
2020-12-07 12:00:00,61.7,61.71,61.66,61.68,47164.0,52.1557,52.1642,52.1219,52.1388,47164.0
2020-12-07 12:05:00,61.68,61.73,61.67,61.72,36867.0,52.1388,52.1811,52.1304,52.1727,36867.0
2020-12-07 12:10:00,61.72,61.72,61.68,61.68,32285.0,52.1727,52.1727,52.1388,52.1388,32285.0
2020-12-07 12:15:00,61.68,61.72,61.63,61.72,97498.0,52.1388,52.1727,52.0966,52.1727,97498.0
2020-12-07 12:20:00,61.72,61.76,61.68,61.68,36291.0,52.1727,52.2065,52.1388,52.1388,36291.0
2020-12-07 12:25:00,61.69,61.7,61.63,61.65,50829.0,52.1473,52.1557,52.0966,52.1135,50829.0
2020-12-07 12:30:00,61.65,61.69,61.65,61.66,51923.0,52.1135,52.1473,52.1135,52.1219,51923.0
2020-12-07 12:35:00,61.67,61.67,61.6,61.65,66662.0,52.1304,52.1304,52.0712,52.1135,66662.0
2020-12-07 12:40:00,61.65,61.72,61.64,61.7,47610.0,52.1135,52.1727,52.105,52.1557,47610.0
2020-12-07 12:45:00,61.71,61.73,61.64,61.68,51851.0,52.1642,52.1811,52.105,52.1388,51851.0
2020-12-07 12:50:00,61.68,61.71,61.66,61.68,27527.0,52.1388,52.1642,52.1219,52.1388,27527.0
2020-12-07 12:55:00,61.68,61.68,61.64,61.65,34732.0,52.1388,52.1388,52.105,52.1135,34732.0
2020-12-07 13:00:00,61.65,61.66,61.61,61.63,41687.0,52.1135,52.1219,52.0797,52.0966,41687.0
2020-12-07 13:05:00,61.63,61.63,61.53,61.55,45018.0,52.0966,52.0966,52.012,52.029,45018.0
2020-12-07 13:10:00,61.55,61.56,61.46,61.47,89929.0,52.029,52.0374,51.9529,51.9613,89929.0
2020-12-07 13:15:00,61.47,61.52,61.44,61.5,58571.0,51.9613,52.0036,51.936,51.9867,58571.0
2020-12-07 13:20:00,61.49,61.54,61.48,61.53,37117.0,51.9782,52.0205,51.9698,52.012,37117.0
2020-12-07 13:25:00,61.54,61.54,61.48,61.53,38267.0,52.0205,52.0205,51.9698,52.012,38267.0
2020-12-07 13:30:00,61.53,61.59,61.52,61.55,69304.0,52.012,52.0628,52.0036,52.029,69304.0
2020-12-07 13:35:00,61.55,61.6,61.54,61.55,52058.0,52.029,52.0712,52.0205,52.029,52058.0
2020-12-07 13:40:00,61.56,61.58,61.53,61.53,57484.0,52.0374,52.0543,52.012,52.012,57484.0
2020-12-07 13:45:00,61.53,61.56,61.51,61.53,39047.0,52.012,52.0374,51.9951,52.012,39047.0
2020-12-07 13:50:00,61.52,61.53,61.45,61.46,50151.0,52.0036,52.012,51.9444,51.9529,50151.0
2020-12-07 13:55:00,61.45,61.46,61.42,61.43,54466.0,51.9444,51.9529,51.9191,51.9275,54466.0
2020-12-07 14:00:00,61.44,61.44,61.34,61.37,80323.0,51.936,51.936,51.8514,51.8768,80323.0
2020-12-07 14:05:00,61.38,61.4,61.32,61.4,68774.0,51.8852,51.9022,51.8345,51.9022,68774.0
2020-12-07 14:10:00,61.4,61.41,61.35,61.36,38118.0,51.9022,51.9106,51.8599,51.8683,38118.0
2020-12-07 14:15:00,61.37,61.38,61.32,61.35,69534.0,51.8768,51.8852,51.8345,51.8599,69534.0
2020-12-07 14:20:00,61.36,61.38,61.3,61.34,39430.0,51.8683,51.8852,51.8176,51.8514,39430.0
2020-12-07 14:25:00,61.35,61.36,61.29,61.3,52055.0,51.8599,51.8683,51.8092,51.8176,52055.0
2020-12-07 14:30:00,61.29,61.32,61.26,61.27,217597.0,51.8092,51.8345,51.7838,51.7923,217597.0
2020-12-07 14:35:00,61.28,61.36,61.25,61.3,45172.0,51.8007,51.8683,51.7754,51.8176,45172.0
2020-12-07 14:40:00,61.3,61.31,61.24,61.29,200828.0,51.8176,51.8261,51.7669,51.8092,200828.0
2020-12-07 14:45:00,61.29,61.29,61.2,61.21,45617.0,51.8092,51.8092,51.7331,51.7415,45617.0
2020-12-07 14:50:00,61.21,61.21,61.12,61.17,114652.0,51.7415,51.7415,51.6655,51.7077,114652.0
2020-12-07 14:55:00,61.16,61.24,61.16,61.18,62237.0,51.6993,51.7669,51.6993,51.7162,62237.0
2020-12-07 15:00:00,61.18,61.18,61.11,61.14,187261.0,51.7162,51.7162,51.657,51.6824,187261.0
2020-12-07 15:05:00,61.14,61.15,61.11,61.11,55796.0,51.6824,51.6908,51.657,51.657,55796.0
2020-12-07 15:10:00,61.12,61.15,61.11,61.13,66485.0,51.6655,51.6908,51.657,51.6739,66485.0
2020-12-07 15:15:00,61.12,61.16,61.11,61.14,90984.0,51.6655,51.6993,51.657,51.6824,90984.0
2020-12-07 15:20:00,61.15,61.22,61.14,61.17,160537.0,51.6908,51.75,51.6824,51.7077,160537.0
2020-12-07 15:25:00,61.16,61.2,61.16,61.18,52737.0,51.6993,51.7331,51.6993,51.7162,52737.0
2020-12-07 15:30:00,61.18,61.22,61.17,61.22,101789.0,51.7162,51.75,51.7077,51.75,101789.0
2020-12-07 15:35:00,61.22,61.24,61.17,61.18,110734.0,51.75,51.7669,51.7077,51.7162,110734.0
2020-12-07 15:40:00,61.18,61.19,61.03,61.05,191774.0,51.7162,51.7246,51.5894,51.6063,191774.0
2020-12-07 15:45:00,61.05,61.09,60.97,61.02,242083.0,51.6063,51.6401,51.5387,51.5809,242083.0
2020-12-07 15:50:00,61.01,61.2,61.0,61.2,179587.0,51.5725,51.7331,51.564,51.7331,179587.0
2020-12-07 15:55:00,61.2,61.25,61.16,61.2,419024.0,51.7331,51.7754,51.6993,51.7331,419024.0
2020-12-08 09:30:00,61.17,61.59,61.14,61.51,292623.0,51.7077,52.0628,51.6824,51.9951,292623.0
2020-12-08 09:35:00,61.52,61.63,61.47,61.51,110158.0,52.0036,52.0966,51.9613,51.9951,110158.0
2020-12-08 09:40:00,61.5,61.64,61.49,61.57,90560.0,51.9867,52.105,51.9782,52.0459,90560.0
2020-12-08 09:45:00,61.57,61.59,61.35,61.35,62838.0,52.0459,52.0628,51.8599,51.8599,62838.0
2020-12-08 09:50:00,61.34,61.57,61.34,61.57,77725.0,51.8514,52.0459,51.8514,52.0459,77725.0
2020-12-08 09:55:00,61.57,61.72,61.54,61.64,100572.0,52.0459,52.1727,52.0205,52.105,100572.0
2020-12-08 10:00:00,61.64,61.65,61.59,61.63,68398.0,52.105,52.1135,52.0628,52.0966,68398.0
2020-12-08 10:05:00,61.64,61.78,61.63,61.72,115668.0,52.105,52.2234,52.0966,52.1727,115668.0
2020-12-08 10:10:00,61.71,61.72,61.63,61.63,53125.0,52.1642,52.1727,52.0966,52.0966,53125.0
2020-12-08 10:15:00,61.63,61.63,61.39,61.44,189984.0,52.0966,52.0966,51.8937,51.936,189984.0
2020-12-08 10:20:00,61.43,61.53,61.39,61.48,193127.0,51.9275,52.012,51.8937,51.9698,193127.0
2020-12-08 10:25:00,61.5,61.51,61.43,61.49,90824.0,51.9867,51.9951,51.9275,51.9782,90824.0
2020-12-08 10:30:00,61.49,61.52,61.45,61.48,67105.0,51.9782,52.0036,51.9444,51.9698,67105.0
2020-12-08 10:35:00,61.49,61.52,61.46,61.49,55748.0,51.9782,52.0036,51.9529,51.9782,55748.0
2020-12-08 10:40:00,61.49,61.49,61.42,61.46,143640.0,51.9782,51.9782,51.9191,51.9529,143640.0
2020-12-08 10:45:00,61.46,61.47,61.4,61.46,72534.0,51.9529,51.9613,51.9022,51.9529,72534.0
2020-12-08 10:50:00,61.45,61.55,61.43,61.47,101687.0,51.9444,52.029,51.9275,51.9613,101687.0
2020-12-08 10:55:00,61.48,61.53,61.45,61.51,88521.0,51.9698,52.012,51.9444,51.9951,88521.0
2020-12-08 11:00:00,61.51,61.58,61.48,61.57,225888.0,51.9951,52.0543,51.9698,52.0459,225888.0
2020-12-08 11:05:00,61.57,61.57,61.45,61.52,75165.0,52.0459,52.0459,51.9444,52.0036,75165.0
2020-12-08 11:10:00,61.51,61.52,61.43,61.49,83214.0,51.9951,52.0036,51.9275,51.9782,83214.0
2020-12-08 11:15:00,61.49,61.58,61.48,61.57,92951.0,51.9782,52.0543,51.9698,52.0459,92951.0
2020-12-08 11:20:00,61.57,61.59,61.52,61.53,61601.0,52.0459,52.0628,52.0036,52.012,61601.0
2020-12-08 11:25:00,61.53,61.56,61.5,61.52,78116.0,52.012,52.0374,51.9867,52.0036,78116.0
2020-12-08 11:30:00,61.52,61.59,61.49,61.52,79892.0,52.0036,52.0628,51.9782,52.0036,79892.0
2020-12-08 11:35:00,61.51,61.54,61.47,61.47,50264.0,51.9951,52.0205,51.9613,51.9613,50264.0
2020-12-08 11:40:00,61.48,61.5,61.41,61.41,49721.0,51.9698,51.9867,51.9106,51.9106,49721.0
2020-12-08 11:45:00,61.42,61.47,61.4,61.47,45235.0,51.9191,51.9613,51.9022,51.9613,45235.0
2020-12-08 11:50:00,61.46,61.49,61.44,61.47,46724.0,51.9529,51.9782,51.936,51.9613,46724.0
2020-12-08 11:55:00,61.46,61.49,61.43,61.49,45004.0,51.9529,51.9782,51.9275,51.9782,45004.0
2020-12-08 12:00:00,61.48,61.5,61.45,61.45,48071.0,51.9698,51.9867,51.9444,51.9444,48071.0
2020-12-08 12:05:00,61.46,61.48,61.4,61.42,32777.0,51.9529,51.9698,51.9022,51.9191,32777.0
2020-12-08 12:10:00,61.43,61.46,61.4,61.45,44800.0,51.9275,51.9529,51.9022,51.9444,44800.0
2020-12-08 12:15:00,61.44,61.47,61.41,61.45,50854.0,51.936,51.9613,51.9106,51.9444,50854.0
2020-12-08 12:20:00,61.45,61.53,61.44,61.48,44250.0,51.9444,52.012,51.936,51.9698,44250.0
2020-12-08 12:25:00,61.48,61.51,61.46,61.49,47178.0,51.9698,51.9951,51.9529,51.9782,47178.0
2020-12-08 12:30:00,61.49,61.51,61.46,61.48,41788.0,51.9782,51.9951,51.9529,51.9698,41788.0
2020-12-08 12:35:00,61.48,61.51,61.47,61.5,44895.0,51.9698,51.9951,51.9613,51.9867,44895.0
2020-12-08 12:40:00,61.49,61.5,61.43,61.47,45438.0,51.9782,51.9867,51.9275,51.9613,45438.0
2020-12-08 12:45:00,61.46,61.52,61.43,61.49,117035.0,51.9529,52.0036,51.9275,51.9782,117035.0
2020-12-08 12:50:00,61.49,61.59,61.48,61.51,173304.0,51.9782,52.0628,51.9698,51.9951,173304.0
2020-12-08 12:55:00,61.51,61.52,61.45,61.46,71208.0,51.9951,52.0036,51.9444,51.9529,71208.0
2020-12-08 13:00:00,61.45,61.5,61.42,61.47,53262.0,51.9444,51.9867,51.9191,51.9613,53262.0
2020-12-08 13:05:00,61.47,61.49,61.43,61.45,95029.0,51.9613,51.9782,51.9275,51.9444,95029.0
2020-12-08 13:10:00,61.45,61.45,61.26,61.27,107263.0,51.9444,51.9444,51.7838,51.7923,107263.0
2020-12-08 13:15:00,61.27,61.29,61.2,61.27,138697.0,51.7923,51.8092,51.7331,51.7923,138697.0
2020-12-08 13:20:00,61.27,61.35,61.26,61.34,69361.0,51.7923,51.8599,51.7838,51.8514,69361.0
2020-12-08 13:25:00,61.35,61.36,61.28,61.3,91520.0,51.8599,51.8683,51.8007,51.8176,91520.0
2020-12-08 13:30:00,61.29,61.31,61.26,61.31,34678.0,51.8092,51.8261,51.7838,51.8261,34678.0
2020-12-08 13:35:00,61.31,61.31,61.18,61.2,117589.0,51.8261,51.8261,51.7162,51.7331,117589.0
2020-12-08 13:40:00,61.2,61.22,61.11,61.13,106341.0,51.7331,51.75,51.657,51.6739,106341.0
2020-12-08 13:45:00,61.13,61.15,61.09,61.12,65150.0,51.6739,51.6908,51.6401,51.6655,65150.0
2020-12-08 13:50:00,61.12,61.18,61.1,61.14,44391.0,51.6655,51.7162,51.6486,51.6824,44391.0
2020-12-08 13:55:00,61.13,61.16,61.11,61.11,74804.0,51.6739,51.6993,51.657,51.657,74804.0
2020-12-08 14:00:00,61.11,61.17,61.08,61.15,53421.0,51.657,51.7077,51.6317,51.6908,53421.0
2020-12-08 14:05:00,61.14,61.17,61.11,61.17,71075.0,51.6824,51.7077,51.657,51.7077,71075.0
2020-12-08 14:10:00,61.16,61.17,61.11,61.15,56986.0,51.6993,51.7077,51.657,51.6908,56986.0
2020-12-08 14:15:00,61.15,61.16,61.11,61.13,38069.0,51.6908,51.6993,51.657,51.6739,38069.0
2020-12-08 14:20:00,61.13,61.2,61.12,61.18,79584.0,51.6739,51.7331,51.6655,51.7162,79584.0
2020-12-08 14:25:00,61.18,61.21,61.13,61.13,72980.0,51.7162,51.7415,51.6739,51.6739,72980.0
2020-12-08 14:30:00,61.13,61.14,61.08,61.12,51050.0,51.6739,51.6824,51.6317,51.6655,51050.0
2020-12-08 14:35:00,61.11,61.13,61.04,61.11,87242.0,51.657,51.6739,51.5978,51.657,87242.0
2020-12-08 14:40:00,61.12,61.14,61.05,61.07,61187.0,51.6655,51.6824,51.6063,51.6232,61187.0
2020-12-08 14:45:00,61.06,61.07,61.0,61.04,79882.0,51.6147,51.6232,51.564,51.5978,79882.0
2020-12-08 14:50:00,61.03,61.05,60.99,61.04,63522.0,51.5894,51.6063,51.5556,51.5978,63522.0
2020-12-08 14:55:00,61.04,61.1,61.01,61.08,58763.0,51.5978,51.6486,51.5725,51.6317,58763.0
2020-12-08 15:00:00,61.09,61.12,61.03,61.06,61397.0,51.6401,51.6655,51.5894,51.6147,61397.0
2020-12-08 15:05:00,61.05,61.06,61.0,61.02,65683.0,51.6063,51.6147,51.564,51.5809,65683.0
2020-12-08 15:10:00,61.02,61.02,60.93,61.0,132145.0,51.5809,51.5809,51.5049,51.564,132145.0
2020-12-08 15:15:00,61.0,61.01,60.91,60.92,92162.0,51.564,51.5725,51.488,51.4964,92162.0
2020-12-08 15:20:00,60.92,60.95,60.9,60.93,87682.0,51.4964,51.5218,51.4795,51.5049,87682.0
2020-12-08 15:25:00,60.93,60.98,60.91,60.98,93527.0,51.5049,51.5471,51.488,51.5471,93527.0
2020-12-08 15:30:00,60.97,61.0,60.92,60.95,90480.0,51.5387,51.564,51.4964,51.5218,90480.0
2020-12-08 15:35:00,60.95,60.95,60.86,60.88,136314.0,51.5218,51.5218,51.4457,51.4626,136314.0
2020-12-08 15:40:00,60.88,60.94,60.87,60.93,156587.0,51.4626,51.5133,51.4541,51.5049,156587.0
2020-12-08 15:45:00,60.92,60.96,60.85,60.88,217424.0,51.4964,51.5302,51.4372,51.4626,217424.0
2020-12-08 15:50:00,60.88,60.98,60.88,60.97,314063.0,51.4626,51.5471,51.4626,51.5387,314063.0
2020-12-08 15:55:00,60.97,61.13,60.93,61.12,699984.0,51.5387,51.6739,51.5049,51.6655,699984.0
2020-12-09 09:30:00,61.5,61.56,61.36,61.4,236486.0,51.9867,52.0374,51.8683,51.9022,236486.0
2020-12-09 09:35:00,61.39,61.44,61.29,61.39,111525.0,51.8937,51.936,51.8092,51.8937,111525.0
2020-12-09 09:40:00,61.41,61.44,61.17,61.2,100736.0,51.9106,51.936,51.7077,51.7331,100736.0
2020-12-09 09:45:00,61.2,61.2,61.09,61.11,86199.0,51.7331,51.7331,51.6401,51.657,86199.0
2020-12-09 09:50:00,61.12,61.14,60.88,60.91,120246.0,51.6655,51.6824,51.4626,51.488,120246.0
2020-12-09 09:55:00,60.9,60.95,60.84,60.86,83488.0,51.4795,51.5218,51.4288,51.4457,83488.0
2020-12-09 10:00:00,60.86,60.97,60.83,60.94,77003.0,51.4457,51.5387,51.4203,51.5133,77003.0
2020-12-09 10:05:00,60.94,60.97,60.89,60.93,52521.0,51.5133,51.5387,51.471,51.5049,52521.0
2020-12-09 10:10:00,60.94,60.95,60.82,60.93,94919.0,51.5133,51.5218,51.4119,51.5049,94919.0
2020-12-09 10:15:00,60.94,61.02,60.93,60.97,61588.0,51.5133,51.5809,51.5049,51.5387,61588.0
2020-12-09 10:20:00,60.98,60.98,60.93,60.94,35823.0,51.5471,51.5471,51.5049,51.5133,35823.0
2020-12-09 10:25:00,60.95,60.95,60.83,60.84,51560.0,51.5218,51.5218,51.4203,51.4288,51560.0
2020-12-09 10:30:00,60.85,60.85,60.73,60.77,64258.0,51.4372,51.4372,51.3358,51.3696,64258.0
2020-12-09 10:35:00,60.78,60.8,60.69,60.71,59460.0,51.3781,51.395,51.302,51.3189,59460.0
2020-12-09 10:40:00,60.71,60.76,60.7,60.74,61248.0,51.3189,51.3612,51.3104,51.3442,61248.0
2020-12-09 10:45:00,60.75,60.77,60.71,60.72,48438.0,51.3527,51.3696,51.3189,51.3273,48438.0
2020-12-09 10:50:00,60.73,60.77,60.71,60.76,45279.0,51.3358,51.3696,51.3189,51.3612,45279.0
2020-12-09 10:55:00,60.75,60.76,60.67,60.74,47888.0,51.3527,51.3612,51.2851,51.3442,47888.0
2020-12-09 11:00:00,60.75,60.79,60.66,60.67,56143.0,51.3527,51.3865,51.2766,51.2851,56143.0
2020-12-09 11:05:00,60.66,60.84,60.62,60.75,70801.0,51.2766,51.4288,51.2428,51.3527,70801.0
2020-12-09 11:10:00,60.77,60.8,60.72,60.77,59458.0,51.3696,51.395,51.3273,51.3696,59458.0
2020-12-09 11:15:00,60.77,60.82,60.73,60.78,57490.0,51.3696,51.4119,51.3358,51.3781,57490.0
2020-12-09 11:20:00,60.79,60.81,60.77,60.8,54944.0,51.3865,51.4034,51.3696,51.395,54944.0
2020-12-09 11:25:00,60.8,60.85,60.76,60.77,171148.0,51.395,51.4372,51.3612,51.3696,171148.0
2020-12-09 11:30:00,60.76,60.78,60.74,60.77,81649.0,51.3612,51.3781,51.3442,51.3696,81649.0
2020-12-09 11:35:00,60.76,60.81,60.75,60.79,50623.0,51.3612,51.4034,51.3527,51.3865,50623.0
2020-12-09 11:40:00,60.8,60.82,60.7,60.73,45103.0,51.395,51.4119,51.3104,51.3358,45103.0
2020-12-09 11:45:00,60.73,60.74,60.62,60.63,53825.0,51.3358,51.3442,51.2428,51.2513,53825.0
2020-12-09 11:50:00,60.63,60.66,60.57,60.65,84834.0,51.2513,51.2766,51.2005,51.2682,84834.0
2020-12-09 11:55:00,60.65,60.69,60.6,60.66,96895.0,51.2682,51.302,51.2259,51.2766,96895.0
2020-12-09 12:00:00,60.66,60.67,60.58,60.64,70265.0,51.2766,51.2851,51.209,51.2597,70265.0
2020-12-09 12:05:00,60.64,60.71,60.63,60.68,36413.0,51.2597,51.3189,51.2513,51.2935,36413.0
2020-12-09 12:10:00,60.68,60.7,60.6,60.63,43081.0,51.2935,51.3104,51.2259,51.2513,43081.0
2020-12-09 12:15:00,60.64,60.65,60.55,60.59,66434.0,51.2597,51.2682,51.1836,51.2175,66434.0
2020-12-09 12:20:00,60.6,60.64,60.57,60.62,53326.0,51.2259,51.2597,51.2005,51.2428,53326.0
2020-12-09 12:25:00,60.63,60.65,60.59,60.6,33847.0,51.2513,51.2682,51.2175,51.2259,33847.0
2020-12-09 12:30:00,60.6,60.62,60.52,60.6,52473.0,51.2259,51.2428,51.1583,51.2259,52473.0
2020-12-09 12:35:00,60.59,60.6,60.55,60.58,42880.0,51.2175,51.2259,51.1836,51.209,42880.0
2020-12-09 12:40:00,60.58,60.66,60.56,60.62,59468.0,51.209,51.2766,51.1921,51.2428,59468.0
2020-12-09 12:45:00,60.61,60.67,60.59,60.65,79797.0,51.2344,51.2851,51.2175,51.2682,79797.0
2020-12-09 12:50:00,60.64,60.67,60.6,60.64,225167.0,51.2597,51.2851,51.2259,51.2597,225167.0
2020-12-09 12:55:00,60.64,60.65,60.58,60.58,41470.0,51.2597,51.2682,51.209,51.209,41470.0
2020-12-09 13:00:00,60.58,60.6,60.48,60.49,153291.0,51.209,51.2259,51.1245,51.1329,153291.0
2020-12-09 13:05:00,60.49,60.52,60.44,60.5,193967.0,51.1329,51.1583,51.0907,51.1414,193967.0
2020-12-09 13:10:00,60.49,60.5,60.42,60.44,114349.0,51.1329,51.1414,51.0737,51.0907,114349.0
2020-12-09 13:15:00,60.46,60.48,60.33,60.4,96490.0,51.1076,51.1245,50.9977,51.0568,96490.0
2020-12-09 13:20:00,60.4,60.51,60.39,60.51,82667.0,51.0568,51.1498,51.0484,51.1498,82667.0
2020-12-09 13:25:00,60.51,60.61,60.48,60.6,89171.0,51.1498,51.2344,51.1245,51.2259,89171.0
2020-12-09 13:30:00,60.59,60.71,60.57,60.65,66241.0,51.2175,51.3189,51.2005,51.2682,66241.0
2020-12-09 13:35:00,60.65,60.67,60.57,60.67,88686.0,51.2682,51.2851,51.2005,51.2851,88686.0
2020-12-09 13:40:00,60.66,60.75,60.65,60.7,72043.0,51.2766,51.3527,51.2682,51.3104,72043.0
2020-12-09 13:45:00,60.7,60.76,60.67,60.75,45649.0,51.3104,51.3612,51.2851,51.3527,45649.0
2020-12-09 13:50:00,60.75,60.76,60.66,60.68,45167.0,51.3527,51.3612,51.2766,51.2935,45167.0
2020-12-09 13:55:00,60.7,60.73,60.67,60.73,65624.0,51.3104,51.3358,51.2851,51.3358,65624.0
2020-12-09 14:00:00,60.73,60.79,60.69,60.71,132980.0,51.3358,51.3865,51.302,51.3189,132980.0
2020-12-09 14:05:00,60.71,60.77,60.68,60.71,45057.0,51.3189,51.3696,51.2935,51.3189,45057.0
2020-12-09 14:10:00,60.71,60.73,60.62,60.67,78257.0,51.3189,51.3358,51.2428,51.2851,78257.0
2020-12-09 14:15:00,60.68,60.68,60.55,60.59,45050.0,51.2935,51.2935,51.1836,51.2175,45050.0
2020-12-09 14:20:00,60.6,60.7,60.58,60.69,53918.0,51.2259,51.3104,51.209,51.302,53918.0
2020-12-09 14:25:00,60.69,60.8,60.68,60.78,53016.0,51.302,51.395,51.2935,51.3781,53016.0
2020-12-09 14:30:00,60.78,60.85,60.74,60.79,78765.0,51.3781,51.4372,51.3442,51.3865,78765.0
2020-12-09 14:35:00,60.78,60.78,60.73,60.74,52205.0,51.3781,51.3781,51.3358,51.3442,52205.0
2020-12-09 14:40:00,60.74,60.78,60.73,60.76,60936.0,51.3442,51.3781,51.3358,51.3612,60936.0
2020-12-09 14:45:00,60.77,60.92,60.77,60.83,90914.0,51.3696,51.4964,51.3696,51.4203,90914.0
2020-12-09 14:50:00,60.82,60.85,60.77,60.82,51446.0,51.4119,51.4372,51.3696,51.4119,51446.0
2020-12-09 14:55:00,60.82,60.82,60.73,60.76,78139.0,51.4119,51.4119,51.3358,51.3612,78139.0
2020-12-09 15:00:00,60.76,60.79,60.73,60.74,64993.0,51.3612,51.3865,51.3358,51.3442,64993.0
2020-12-09 15:05:00,60.74,60.84,60.74,60.78,60731.0,51.3442,51.4288,51.3442,51.3781,60731.0
2020-12-09 15:10:00,60.78,60.88,60.77,60.87,95178.0,51.3781,51.4626,51.3696,51.4541,95178.0
2020-12-09 15:15:00,60.86,60.87,60.81,60.84,51259.0,51.4457,51.4541,51.4034,51.4288,51259.0
2020-12-09 15:20:00,60.85,60.9,60.83,60.86,61885.0,51.4372,51.4795,51.4203,51.4457,61885.0
2020-12-09 15:25:00,60.86,60.93,60.85,60.91,78066.0,51.4457,51.5049,51.4372,51.488,78066.0
2020-12-09 15:30:00,60.9,60.98,60.9,60.97,111485.0,51.4795,51.5471,51.4795,51.5387,111485.0
2020-12-09 15:35:00,60.97,60.97,60.91,60.94,91239.0,51.5387,51.5387,51.488,51.5133,91239.0
2020-12-09 15:40:00,60.94,61.02,60.94,60.98,167765.0,51.5133,51.5809,51.5133,51.5471,167765.0
2020-12-09 15:45:00,60.98,60.99,60.92,60.93,106454.0,51.5471,51.5556,51.4964,51.5049,106454.0
2020-12-09 15:50:00,60.93,61.08,60.91,61.06,193883.0,51.5049,51.6317,51.488,51.6147,193883.0
2020-12-09 15:55:00,61.06,61.17,60.9,60.9,548719.0,51.6147,51.7077,51.4795,51.4795,548719.0
2020-12-10 09:30:00,60.79,61.04,60.55,60.62,214800.0,51.3865,51.5978,51.1836,51.2428,214800.0
2020-12-10 09:35:00,60.63,60.76,60.56,60.71,111891.0,51.2513,51.3612,51.1921,51.3189,111891.0
2020-12-10 09:40:00,60.71,60.76,60.58,60.72,203898.0,51.3189,51.3612,51.209,51.3273,203898.0
2020-12-10 09:45:00,60.72,60.76,60.56,60.57,100588.0,51.3273,51.3612,51.1921,51.2005,100588.0
2020-12-10 09:50:00,60.57,60.63,60.54,60.57,89362.0,51.2005,51.2513,51.1752,51.2005,89362.0
2020-12-10 09:55:00,60.56,60.61,60.46,60.46,109655.0,51.1921,51.2344,51.1076,51.1076,109655.0
2020-12-10 10:00:00,60.47,60.53,60.4,60.51,98101.0,51.116,51.1667,51.0568,51.1498,98101.0
2020-12-10 10:05:00,60.51,60.62,60.45,60.51,127194.0,51.1498,51.2428,51.0991,51.1498,127194.0
2020-12-10 10:10:00,60.51,60.57,60.45,60.49,89045.0,51.1498,51.2005,51.0991,51.1329,89045.0
2020-12-10 10:15:00,60.49,60.54,60.45,60.53,82232.0,51.1329,51.1752,51.0991,51.1667,82232.0
2020-12-10 10:20:00,60.53,60.55,60.37,60.39,103552.0,51.1667,51.1836,51.0315,51.0484,103552.0
2020-12-10 10:25:00,60.39,60.43,60.32,60.42,86536.0,51.0484,51.0822,50.9892,51.0737,86536.0
2020-12-10 10:30:00,60.42,60.44,60.33,60.36,73271.0,51.0737,51.0907,50.9977,51.023,73271.0
2020-12-10 10:35:00,60.36,60.36,60.28,60.32,76825.0,51.023,51.023,50.9554,50.9892,76825.0
2020-12-10 10:40:00,60.32,60.39,60.29,60.39,57364.0,50.9892,51.0484,50.9639,51.0484,57364.0
2020-12-10 10:45:00,60.4,60.44,60.32,60.4,76976.0,51.0568,51.0907,50.9892,51.0568,76976.0
2020-12-10 10:50:00,60.41,60.55,60.41,60.55,61634.0,51.0653,51.1836,51.0653,51.1836,61634.0
2020-12-10 10:55:00,60.54,60.6,60.42,60.47,113600.0,51.1752,51.2259,51.0737,51.116,113600.0
2020-12-10 11:00:00,60.48,60.53,60.46,60.52,49075.0,51.1245,51.1667,51.1076,51.1583,49075.0
2020-12-10 11:05:00,60.51,60.51,60.38,60.4,65253.0,51.1498,51.1498,51.0399,51.0568,65253.0
2020-12-10 11:10:00,60.42,60.46,60.39,60.44,48705.0,51.0737,51.1076,51.0484,51.0907,48705.0
2020-12-10 11:15:00,60.44,60.47,60.4,60.41,47965.0,51.0907,51.116,51.0568,51.0653,47965.0
2020-12-10 11:20:00,60.41,60.48,60.38,60.41,72806.0,51.0653,51.1245,51.0399,51.0653,72806.0
2020-12-10 11:25:00,60.42,60.45,60.37,60.45,66596.0,51.0737,51.0991,51.0315,51.0991,66596.0
2020-12-10 11:30:00,60.45,60.5,60.39,60.5,42038.0,51.0991,51.1414,51.0484,51.1414,42038.0
2020-12-10 11:35:00,60.5,60.52,60.47,60.51,55754.0,51.1414,51.1583,51.116,51.1498,55754.0
2020-12-10 11:40:00,60.51,60.52,60.42,60.46,52858.0,51.1498,51.1583,51.0737,51.1076,52858.0
2020-12-10 11:45:00,60.46,60.46,60.4,60.44,29020.0,51.1076,51.1076,51.0568,51.0907,29020.0
2020-12-10 11:50:00,60.45,60.46,60.37,60.38,59764.0,51.0991,51.1076,51.0315,51.0399,59764.0
2020-12-10 11:55:00,60.39,60.43,60.37,60.4,44693.0,51.0484,51.0822,51.0315,51.0568,44693.0
2020-12-10 12:00:00,60.4,60.41,60.3,60.33,53948.0,51.0568,51.0653,50.9723,50.9977,53948.0
2020-12-10 12:05:00,60.33,60.37,60.28,60.3,57277.0,50.9977,51.0315,50.9554,50.9723,57277.0
2020-12-10 12:10:00,60.3,60.31,60.26,60.3,57816.0,50.9723,50.9808,50.9385,50.9723,57816.0
2020-12-10 12:15:00,60.3,60.34,60.28,60.31,39824.0,50.9723,51.0061,50.9554,50.9808,39824.0
2020-12-10 12:20:00,60.32,60.33,60.29,60.29,47494.0,50.9892,50.9977,50.9639,50.9639,47494.0
2020-12-10 12:25:00,60.29,60.33,60.26,60.3,59529.0,50.9639,50.9977,50.9385,50.9723,59529.0
2020-12-10 12:30:00,60.3,60.32,60.26,60.27,75701.0,50.9723,50.9892,50.9385,50.947,75701.0
2020-12-10 12:35:00,60.27,60.29,60.21,60.23,90309.0,50.947,50.9639,50.8962,50.9131,90309.0
2020-12-10 12:40:00,60.24,60.28,60.22,60.23,52664.0,50.9216,50.9554,50.9047,50.9131,52664.0
2020-12-10 12:45:00,60.23,60.38,60.21,60.36,174420.0,50.9131,51.0399,50.8962,51.023,174420.0
2020-12-10 12:50:00,60.36,60.37,60.24,60.28,63255.0,51.023,51.0315,50.9216,50.9554,63255.0
2020-12-10 12:55:00,60.28,60.3,60.25,60.28,41434.0,50.9554,50.9723,50.93,50.9554,41434.0
2020-12-10 13:00:00,60.29,60.31,60.22,60.23,55052.0,50.9639,50.9808,50.9047,50.9131,55052.0
2020-12-10 13:05:00,60.23,60.26,60.19,60.26,70100.0,50.9131,50.9385,50.8793,50.9385,70100.0
2020-12-10 13:10:00,60.26,60.3,60.25,60.27,48667.0,50.9385,50.9723,50.93,50.947,48667.0
2020-12-10 13:15:00,60.28,60.33,60.28,60.32,36790.0,50.9554,50.9977,50.9554,50.9892,36790.0
2020-12-10 13:20:00,60.3,60.34,60.27,60.3,55646.0,50.9723,51.0061,50.947,50.9723,55646.0
2020-12-10 13:25:00,60.3,60.31,60.25,60.25,72791.0,50.9723,50.9808,50.93,50.93,72791.0
2020-12-10 13:30:00,60.25,60.26,60.12,60.14,135720.0,50.93,50.9385,50.8202,50.8371,135720.0
2020-12-10 13:35:00,60.15,60.16,60.1,60.14,94830.0,50.8455,50.854,50.8033,50.8371,94830.0
2020-12-10 13:40:00,60.15,60.18,60.08,60.16,97560.0,50.8455,50.8709,50.7863,50.854,97560.0
2020-12-10 13:45:00,60.16,60.16,60.11,60.12,77931.0,50.854,50.854,50.8117,50.8202,77931.0
2020-12-10 13:50:00,60.12,60.13,60.05,60.08,77790.0,50.8202,50.8286,50.761,50.7863,77790.0
2020-12-10 13:55:00,60.09,60.13,60.07,60.09,41075.0,50.7948,50.8286,50.7779,50.7948,41075.0
2020-12-10 14:00:00,60.1,60.13,60.05,60.12,68346.0,50.8033,50.8286,50.761,50.8202,68346.0
2020-12-10 14:05:00,60.12,60.16,60.11,60.14,46040.0,50.8202,50.854,50.8117,50.8371,46040.0
2020-12-10 14:10:00,60.14,60.14,60.02,60.09,104447.0,50.8371,50.8371,50.7356,50.7948,104447.0
2020-12-10 14:15:00,60.08,60.1,60.06,60.07,44341.0,50.7863,50.8033,50.7694,50.7779,44341.0
2020-12-10 14:20:00,60.07,60.07,59.97,60.02,240763.0,50.7779,50.7779,50.6934,50.7356,240763.0
2020-12-10 14:25:00,60.02,60.03,59.96,59.97,74122.0,50.7356,50.7441,50.6849,50.6934,74122.0
2020-12-10 14:30:00,59.97,60.0,59.96,59.98,83063.0,50.6934,50.7187,50.6849,50.7018,83063.0
2020-12-10 14:35:00,59.98,60.06,59.97,60.04,58403.0,50.7018,50.7694,50.6934,50.7525,58403.0
2020-12-10 14:40:00,60.03,60.05,60.01,60.02,49470.0,50.7441,50.761,50.7272,50.7356,49470.0
2020-12-10 14:45:00,60.03,60.17,60.02,60.17,96238.0,50.7441,50.8624,50.7356,50.8624,96238.0
2020-12-10 14:50:00,60.16,60.19,60.13,60.13,70863.0,50.854,50.8793,50.8286,50.8286,70863.0
2020-12-10 14:55:00,60.14,60.19,60.11,60.14,79267.0,50.8371,50.8793,50.8117,50.8371,79267.0
2020-12-10 15:00:00,60.14,60.18,60.12,60.15,49514.0,50.8371,50.8709,50.8202,50.8455,49514.0
2020-12-10 15:05:00,60.14,60.15,60.08,60.1,85740.0,50.8371,50.8455,50.7863,50.8033,85740.0
2020-12-10 15:10:00,60.1,60.16,60.08,60.13,51597.0,50.8033,50.854,50.7863,50.8286,51597.0
2020-12-10 15:15:00,60.14,60.28,60.13,60.26,90932.0,50.8371,50.9554,50.8286,50.9385,90932.0
2020-12-10 15:20:00,60.26,60.26,60.2,60.22,79102.0,50.9385,50.9385,50.8878,50.9047,79102.0
2020-12-10 15:25:00,60.22,60.26,60.16,60.23,82271.0,50.9047,50.9385,50.854,50.9131,82271.0
2020-12-10 15:30:00,60.23,60.26,60.17,60.23,117767.0,50.9131,50.9385,50.8624,50.9131,117767.0
2020-12-10 15:35:00,60.23,60.25,60.18,60.23,113613.0,50.9131,50.93,50.8709,50.9131,113613.0
2020-12-10 15:40:00,60.23,60.3,60.2,60.23,157295.0,50.9131,50.9723,50.8878,50.9131,157295.0
2020-12-10 15:45:00,60.23,60.33,60.22,60.27,184426.0,50.9131,50.9977,50.9047,50.947,184426.0
2020-12-10 15:50:00,60.27,60.36,60.26,60.35,192525.0,50.947,51.023,50.9385,51.0146,192525.0
2020-12-10 15:55:00,60.34,60.37,60.1,60.19,680712.0,51.0061,51.0315,50.8033,50.8793,680712.0
2020-12-11 09:30:00,60.33,60.67,60.2,60.52,311771.0,50.9977,51.2851,50.8878,51.1583,311771.0
2020-12-11 09:35:00,60.53,60.73,60.42,60.6,130999.0,51.1667,51.3358,51.0737,51.2259,130999.0
2020-12-11 09:40:00,60.6,60.6,60.38,60.49,89086.0,51.2259,51.2259,51.0399,51.1329,89086.0
2020-12-11 09:45:00,60.5,60.55,60.47,60.51,133907.0,51.1414,51.1836,51.116,51.1498,133907.0
2020-12-11 09:50:00,60.52,60.75,60.46,60.75,138755.0,51.1583,51.3527,51.1076,51.3527,138755.0
2020-12-11 09:55:00,60.75,60.83,60.55,60.73,152261.0,51.3527,51.4203,51.1836,51.3358,152261.0
2020-12-11 10:00:00,60.71,60.93,60.68,60.91,168810.0,51.3189,51.5049,51.2935,51.488,168810.0
2020-12-11 10:05:00,60.91,60.94,60.88,60.93,113269.0,51.488,51.5133,51.4626,51.5049,113269.0
2020-12-11 10:10:00,60.92,60.95,60.83,60.95,112793.0,51.4964,51.5218,51.4203,51.5218,112793.0
2020-12-11 10:15:00,60.95,61.09,60.93,61.06,111724.0,51.5218,51.6401,51.5049,51.6147,111724.0
2020-12-11 10:20:00,61.05,61.06,60.93,61.0,76693.0,51.6063,51.6147,51.5049,51.564,76693.0
2020-12-11 10:25:00,60.99,61.18,60.98,61.14,92918.0,51.5556,51.7162,51.5471,51.6824,92918.0
2020-12-11 10:30:00,61.15,61.39,61.14,61.36,125196.0,51.6908,51.8937,51.6824,51.8683,125196.0
2020-12-11 10:35:00,61.37,61.47,61.35,61.4,187373.0,51.8768,51.9613,51.8599,51.9022,187373.0
2020-12-11 10:40:00,61.4,61.43,61.31,61.32,97089.0,51.9022,51.9275,51.8261,51.8345,97089.0
2020-12-11 10:45:00,61.32,61.32,61.12,61.15,74954.0,51.8345,51.8345,51.6655,51.6908,74954.0
2020-12-11 10:50:00,61.15,61.18,61.01,61.01,77976.0,51.6908,51.7162,51.5725,51.5725,77976.0
2020-12-11 10:55:00,61.01,61.09,60.95,61.09,116665.0,51.5725,51.6401,51.5218,51.6401,116665.0
2020-12-11 11:00:00,61.09,61.1,60.97,60.99,55191.0,51.6401,51.6486,51.5387,51.5556,55191.0
2020-12-11 11:05:00,60.98,61.02,60.93,60.94,46107.0,51.5471,51.5809,51.5049,51.5133,46107.0
2020-12-11 11:10:00,60.95,60.98,60.84,60.89,51738.0,51.5218,51.5471,51.4288,51.471,51738.0
2020-12-11 11:15:00,60.89,60.89,60.81,60.85,41689.0,51.471,51.471,51.4034,51.4372,41689.0
2020-12-11 11:20:00,60.85,60.86,60.77,60.8,51146.0,51.4372,51.4457,51.3696,51.395,51146.0
2020-12-11 11:25:00,60.8,60.83,60.78,60.81,56713.0,51.395,51.4203,51.3781,51.4034,56713.0
2020-12-11 11:30:00,60.81,60.82,60.76,60.76,54986.0,51.4034,51.4119,51.3612,51.3612,54986.0
2020-12-11 11:35:00,60.76,60.76,60.59,60.65,82904.0,51.3612,51.3612,51.2175,51.2682,82904.0
2020-12-11 11:40:00,60.64,60.64,60.55,60.58,54275.0,51.2597,51.2597,51.1836,51.209,54275.0
2020-12-11 11:45:00,60.57,60.71,60.53,60.7,49399.0,51.2005,51.3189,51.1667,51.3104,49399.0
2020-12-11 11:50:00,60.69,60.76,60.68,60.7,41600.0,51.302,51.3612,51.2935,51.3104,41600.0
2020-12-11 11:55:00,60.7,60.7,60.62,60.63,63215.0,51.3104,51.3104,51.2428,51.2513,63215.0
2020-12-11 12:00:00,60.63,60.65,60.52,60.53,44049.0,51.2513,51.2682,51.1583,51.1667,44049.0
2020-12-11 12:05:00,60.53,60.55,60.49,60.52,58439.0,51.1667,51.1836,51.1329,51.1583,58439.0
2020-12-11 12:10:00,60.52,60.53,60.47,60.5,52648.0,51.1583,51.1667,51.116,51.1414,52648.0
2020-12-11 12:15:00,60.51,60.55,60.46,60.46,65108.0,51.1498,51.1836,51.1076,51.1076,65108.0
2020-12-11 12:20:00,60.46,60.54,60.44,60.5,67921.0,51.1076,51.1752,51.0907,51.1414,67921.0
2020-12-11 12:25:00,60.5,60.53,60.48,60.51,72002.0,51.1414,51.1667,51.1245,51.1498,72002.0
2020-12-11 12:30:00,60.5,60.51,60.46,60.49,45234.0,51.1414,51.1498,51.1076,51.1329,45234.0
2020-12-11 12:35:00,60.49,60.54,60.48,60.52,97056.0,51.1329,51.1752,51.1245,51.1583,97056.0
2020-12-11 12:40:00,60.51,60.65,60.51,60.61,40327.0,51.1498,51.2682,51.1498,51.2344,40327.0
2020-12-11 12:45:00,60.61,60.64,60.58,60.63,56061.0,51.2344,51.2597,51.209,51.2513,56061.0
2020-12-11 12:50:00,60.64,60.69,60.5,60.51,136503.0,51.2597,51.302,51.1414,51.1498,136503.0
2020-12-11 12:55:00,60.51,60.54,60.45,60.46,97205.0,51.1498,51.1752,51.0991,51.1076,97205.0
2020-12-11 13:00:00,60.47,60.48,60.4,60.43,65799.0,51.116,51.1245,51.0568,51.0822,65799.0
2020-12-11 13:05:00,60.44,60.48,60.41,60.45,53703.0,51.0907,51.1245,51.0653,51.0991,53703.0
2020-12-11 13:10:00,60.44,60.46,60.4,60.42,49818.0,51.0907,51.1076,51.0568,51.0737,49818.0
2020-12-11 13:15:00,60.43,60.54,60.42,60.47,52307.0,51.0822,51.1752,51.0737,51.116,52307.0
2020-12-11 13:20:00,60.48,60.48,60.33,60.34,50479.0,51.1245,51.1245,50.9977,51.0061,50479.0
2020-12-11 13:25:00,60.34,60.41,60.34,60.37,61973.0,51.0061,51.0653,51.0061,51.0315,61973.0
2020-12-11 13:30:00,60.36,60.55,60.36,60.55,53863.0,51.023,51.1836,51.023,51.1836,53863.0
2020-12-11 13:35:00,60.55,60.63,60.52,60.61,69970.0,51.1836,51.2513,51.1583,51.2344,69970.0
2020-12-11 13:40:00,60.6,60.63,60.55,60.62,68541.0,51.2259,51.2513,51.1836,51.2428,68541.0
2020-12-11 13:45:00,60.62,60.7,60.59,60.69,67683.0,51.2428,51.3104,51.2175,51.302,67683.0
2020-12-11 13:50:00,60.69,60.74,60.63,60.74,45619.0,51.302,51.3442,51.2513,51.3442,45619.0
2020-12-11 13:55:00,60.75,60.79,60.73,60.75,54958.0,51.3527,51.3865,51.3358,51.3527,54958.0
2020-12-11 14:00:00,60.75,60.76,60.67,60.71,35087.0,51.3527,51.3612,51.2851,51.3189,35087.0
2020-12-11 14:05:00,60.71,60.81,60.63,60.69,303376.0,51.3189,51.4034,51.2513,51.302,303376.0
2020-12-11 14:10:00,60.69,60.74,60.67,60.72,67669.0,51.302,51.3442,51.2851,51.3273,67669.0
2020-12-11 14:15:00,60.72,60.73,60.67,60.73,52897.0,51.3273,51.3358,51.2851,51.3358,52897.0
2020-12-11 14:20:00,60.72,60.73,60.66,60.7,55653.0,51.3273,51.3358,51.2766,51.3104,55653.0
2020-12-11 14:25:00,60.71,60.72,60.66,60.69,40543.0,51.3189,51.3273,51.2766,51.302,40543.0
2020-12-11 14:30:00,60.7,60.79,60.7,60.77,52530.0,51.3104,51.3865,51.3104,51.3696,52530.0
2020-12-11 14:35:00,60.77,60.82,60.75,60.79,45276.0,51.3696,51.4119,51.3527,51.3865,45276.0
2020-12-11 14:40:00,60.8,60.83,60.78,60.81,41874.0,51.395,51.4203,51.3781,51.4034,41874.0
2020-12-11 14:45:00,60.81,60.86,60.79,60.81,41995.0,51.4034,51.4457,51.3865,51.4034,41995.0
2020-12-11 14:50:00,60.81,60.83,60.76,60.79,42712.0,51.4034,51.4203,51.3612,51.3865,42712.0
2020-12-11 14:55:00,60.8,60.83,60.76,60.76,46561.0,51.395,51.4203,51.3612,51.3612,46561.0
2020-12-11 15:00:00,60.76,60.79,60.68,60.72,53149.0,51.3612,51.3865,51.2935,51.3273,53149.0
2020-12-11 15:05:00,60.72,60.73,60.7,60.7,33560.0,51.3273,51.3358,51.3104,51.3104,33560.0
2020-12-11 15:10:00,60.71,60.76,60.68,60.73,80764.0,51.3189,51.3612,51.2935,51.3358,80764.0
2020-12-11 15:15:00,60.73,60.83,60.73,60.8,62518.0,51.3358,51.4203,51.3358,51.395,62518.0
2020-12-11 15:20:00,60.8,60.82,60.79,60.82,48283.0,51.395,51.4119,51.3865,51.4119,48283.0
2020-12-11 15:25:00,60.81,60.84,60.79,60.82,41181.0,51.4034,51.4288,51.3865,51.4119,41181.0
2020-12-11 15:30:00,60.82,60.84,60.78,60.79,52181.0,51.4119,51.4288,51.3781,51.3865,52181.0
2020-12-11 15:35:00,60.79,60.81,60.77,60.79,89288.0,51.3865,51.4034,51.3696,51.3865,89288.0
2020-12-11 15:40:00,60.79,60.84,60.72,60.72,98713.0,51.3865,51.4288,51.3273,51.3273,98713.0
2020-12-11 15:45:00,60.73,60.75,60.67,60.7,101074.0,51.3358,51.3527,51.2851,51.3104,101074.0
2020-12-11 15:50:00,60.69,60.74,60.58,60.59,138812.0,51.302,51.3442,51.209,51.2175,138812.0
2020-12-11 15:55:00,60.59,60.76,60.57,60.72,457722.0,51.2175,51.3612,51.2005,51.3273,457722.0
2020-12-14 09:30:00,61.01,61.08,60.77,60.9,242075.0,51.5725,51.6317,51.3696,51.4795,242075.0
2020-12-14 09:35:00,60.9,60.98,60.83,60.94,111718.0,51.4795,51.5471,51.4203,51.5133,111718.0
2020-12-14 09:40:00,60.94,60.97,60.68,60.69,154449.0,51.5133,51.5387,51.2935,51.302,154449.0
2020-12-14 09:45:00,60.7,60.78,60.66,60.78,83397.0,51.3104,51.3781,51.2766,51.3781,83397.0
2020-12-14 09:50:00,60.78,60.9,60.76,60.84,109645.0,51.3781,51.4795,51.3612,51.4288,109645.0
2020-12-14 09:55:00,60.85,60.9,60.75,60.84,185111.0,51.4372,51.4795,51.3527,51.4288,185111.0
2020-12-14 10:00:00,60.85,61.11,60.83,61.1,173545.0,51.4372,51.657,51.4203,51.6486,173545.0
2020-12-14 10:05:00,61.1,61.11,60.97,61.01,46638.0,51.6486,51.657,51.5387,51.5725,46638.0
2020-12-14 10:10:00,61.01,61.03,60.9,60.91,48927.0,51.5725,51.5894,51.4795,51.488,48927.0
2020-12-14 10:15:00,60.92,60.93,60.8,60.89,66167.0,51.4964,51.5049,51.395,51.471,66167.0
2020-12-14 10:20:00,60.88,60.89,60.8,60.85,67146.0,51.4626,51.471,51.395,51.4372,67146.0
2020-12-14 10:25:00,60.85,60.94,60.83,60.89,70660.0,51.4372,51.5133,51.4203,51.471,70660.0
2020-12-14 10:30:00,60.89,60.92,60.81,60.9,92127.0,51.471,51.4964,51.4034,51.4795,92127.0
2020-12-14 10:35:00,60.91,60.91,60.82,60.83,46566.0,51.488,51.488,51.4119,51.4203,46566.0
2020-12-14 10:40:00,60.84,60.88,60.83,60.88,40631.0,51.4288,51.4626,51.4203,51.4626,40631.0
2020-12-14 10:45:00,60.88,60.89,60.79,60.83,98231.0,51.4626,51.471,51.3865,51.4203,98231.0
2020-12-14 10:50:00,60.83,60.88,60.79,60.85,51224.0,51.4203,51.4626,51.3865,51.4372,51224.0
2020-12-14 10:55:00,60.85,60.85,60.73,60.76,68843.0,51.4372,51.4372,51.3358,51.3612,68843.0
2020-12-14 11:00:00,60.75,60.76,60.61,60.65,122502.0,51.3527,51.3612,51.2344,51.2682,122502.0
2020-12-14 11:05:00,60.64,60.65,60.55,60.55,98163.0,51.2597,51.2682,51.1836,51.1836,98163.0
2020-12-14 11:10:00,60.55,60.62,60.54,60.58,46939.0,51.1836,51.2428,51.1752,51.209,46939.0
2020-12-14 11:15:00,60.58,60.58,60.48,60.5,66448.0,51.209,51.209,51.1245,51.1414,66448.0
2020-12-14 11:20:00,60.5,60.53,60.45,60.53,94521.0,51.1414,51.1667,51.0991,51.1667,94521.0
2020-12-14 11:25:00,60.53,60.55,60.5,60.51,78450.0,51.1667,51.1836,51.1414,51.1498,78450.0
2020-12-14 11:30:00,60.53,60.54,60.4,60.5,139425.0,51.1667,51.1752,51.0568,51.1414,139425.0
2020-12-14 11:35:00,60.49,60.49,60.41,60.42,57275.0,51.1329,51.1329,51.0653,51.0737,57275.0
2020-12-14 11:40:00,60.42,60.48,60.38,60.46,53558.0,51.0737,51.1245,51.0399,51.1076,53558.0
2020-12-14 11:45:00,60.46,60.54,60.44,60.46,66271.0,51.1076,51.1752,51.0907,51.1076,66271.0
2020-12-14 11:50:00,60.46,60.47,60.38,60.45,62753.0,51.1076,51.116,51.0399,51.0991,62753.0
2020-12-14 11:55:00,60.44,60.46,60.38,60.39,52912.0,51.0907,51.1076,51.0399,51.0484,52912.0
2020-12-14 12:00:00,60.39,60.45,60.38,60.42,63674.0,51.0484,51.0991,51.0399,51.0737,63674.0
2020-12-14 12:05:00,60.41,60.44,60.35,60.39,100271.0,51.0653,51.0907,51.0146,51.0484,100271.0
2020-12-14 12:10:00,60.39,60.42,60.31,60.37,181252.0,51.0484,51.0737,50.9808,51.0315,181252.0
2020-12-14 12:15:00,60.37,60.38,60.28,60.3,150641.0,51.0315,51.0399,50.9554,50.9723,150641.0
2020-12-14 12:20:00,60.3,60.31,60.16,60.17,93376.0,50.9723,50.9808,50.854,50.8624,93376.0
2020-12-14 12:25:00,60.16,60.22,60.1,60.2,80846.0,50.854,50.9047,50.8033,50.8878,80846.0
2020-12-14 12:30:00,60.21,60.27,60.16,60.26,45871.0,50.8962,50.947,50.854,50.9385,45871.0
2020-12-14 12:35:00,60.26,60.27,60.17,60.21,37564.0,50.9385,50.947,50.8624,50.8962,37564.0
2020-12-14 12:40:00,60.22,60.22,60.15,60.16,96163.0,50.9047,50.9047,50.8455,50.854,96163.0
2020-12-14 12:45:00,60.15,60.16,60.1,60.11,33062.0,50.8455,50.854,50.8033,50.8117,33062.0
2020-12-14 12:50:00,60.11,60.15,60.07,60.14,100990.0,50.8117,50.8455,50.7779,50.8371,100990.0
2020-12-14 12:55:00,60.14,60.21,60.13,60.21,48915.0,50.8371,50.8962,50.8286,50.8962,48915.0
2020-12-14 13:00:00,60.22,60.29,60.21,60.27,62013.0,50.9047,50.9639,50.8962,50.947,62013.0
2020-12-14 13:05:00,60.27,60.27,60.21,60.21,31240.0,50.947,50.947,50.8962,50.8962,31240.0
2020-12-14 13:10:00,60.22,60.24,60.16,60.18,45669.0,50.9047,50.9216,50.854,50.8709,45669.0
2020-12-14 13:15:00,60.18,60.18,60.14,60.17,31615.0,50.8709,50.8709,50.8371,50.8624,31615.0
2020-12-14 13:20:00,60.17,60.24,60.16,60.16,51499.0,50.8624,50.9216,50.854,50.854,51499.0
2020-12-14 13:25:00,60.16,60.2,60.12,60.13,36380.0,50.854,50.8878,50.8202,50.8286,36380.0
2020-12-14 13:30:00,60.13,60.13,60.0,60.02,78241.0,50.8286,50.8286,50.7187,50.7356,78241.0
2020-12-14 13:35:00,60.02,60.05,59.97,60.01,118024.0,50.7356,50.761,50.6934,50.7272,118024.0
2020-12-14 13:40:00,60.0,60.05,59.98,60.01,74816.0,50.7187,50.761,50.7018,50.7272,74816.0
2020-12-14 13:45:00,60.01,60.03,59.98,60.02,91580.0,50.7272,50.7441,50.7018,50.7356,91580.0
2020-12-14 13:50:00,60.02,60.05,60.0,60.04,78981.0,50.7356,50.761,50.7187,50.7525,78981.0
2020-12-14 13:55:00,60.04,60.06,59.97,60.01,55947.0,50.7525,50.7694,50.6934,50.7272,55947.0
2020-12-14 14:00:00,60.01,60.04,59.99,60.01,72099.0,50.7272,50.7525,50.7103,50.7272,72099.0
2020-12-14 14:05:00,60.01,60.08,60.0,60.06,39823.0,50.7272,50.7863,50.7187,50.7694,39823.0
2020-12-14 14:10:00,60.06,60.07,60.0,60.0,46639.0,50.7694,50.7779,50.7187,50.7187,46639.0
2020-12-14 14:15:00,60.01,60.05,60.0,60.04,50854.0,50.7272,50.761,50.7187,50.7525,50854.0
2020-12-14 14:20:00,60.03,60.05,60.0,60.05,26414.0,50.7441,50.761,50.7187,50.761,26414.0
2020-12-14 14:25:00,60.04,60.07,60.01,60.02,53847.0,50.7525,50.7779,50.7272,50.7356,53847.0
2020-12-14 14:30:00,60.02,60.03,59.96,59.99,78952.0,50.7356,50.7441,50.6849,50.7103,78952.0
2020-12-14 14:35:00,59.98,60.03,59.98,60.01,80096.0,50.7018,50.7441,50.7018,50.7272,80096.0
2020-12-14 14:40:00,60.01,60.06,60.0,60.04,61432.0,50.7272,50.7694,50.7187,50.7525,61432.0
2020-12-14 14:45:00,60.03,60.05,60.0,60.05,37532.0,50.7441,50.761,50.7187,50.761,37532.0
2020-12-14 14:50:00,60.06,60.1,60.04,60.08,101079.0,50.7694,50.8033,50.7525,50.7863,101079.0
2020-12-14 14:55:00,60.09,60.12,60.07,60.07,70046.0,50.7948,50.8202,50.7779,50.7779,70046.0
2020-12-14 15:00:00,60.07,60.11,60.03,60.04,59695.0,50.7779,50.8117,50.7441,50.7525,59695.0
2020-12-14 15:05:00,60.04,60.04,59.97,60.0,74886.0,50.7525,50.7525,50.6934,50.7187,74886.0
2020-12-14 15:10:00,60.01,60.05,60.0,60.01,55554.0,50.7272,50.761,50.7187,50.7272,55554.0
2020-12-14 15:15:00,60.0,60.06,59.99,60.04,103645.0,50.7187,50.7694,50.7103,50.7525,103645.0
2020-12-14 15:20:00,60.03,60.11,60.03,60.11,61265.0,50.7441,50.8117,50.7441,50.8117,61265.0
2020-12-14 15:25:00,60.1,60.13,60.07,60.11,147043.0,50.8033,50.8286,50.7779,50.8117,147043.0
2020-12-14 15:30:00,60.11,60.11,59.99,60.04,122974.0,50.8117,50.8117,50.7103,50.7525,122974.0
2020-12-14 15:35:00,60.04,60.06,59.96,59.98,134755.0,50.7525,50.7694,50.6849,50.7018,134755.0
2020-12-14 15:40:00,59.97,60.02,59.96,59.98,160190.0,50.6934,50.7356,50.6849,50.7018,160190.0
2020-12-14 15:45:00,59.99,60.04,59.92,60.01,366485.0,50.7103,50.7525,50.6511,50.7272,366485.0
2020-12-14 15:50:00,60.02,60.04,59.97,60.01,256369.0,50.7356,50.7525,50.6934,50.7272,256369.0
2020-12-14 15:55:00,60.01,60.08,59.95,59.96,740212.0,50.7272,50.7863,50.6765,50.6849,740212.0
2020-12-15 09:30:00,61.26,61.33,60.9,60.92,455567.0,51.7838,51.843,51.4795,51.4964,455567.0
2020-12-15 09:35:00,60.92,61.4,60.85,61.26,438353.0,51.4964,51.9022,51.4372,51.7838,438353.0
2020-12-15 09:40:00,61.26,61.27,61.15,61.25,119460.0,51.7838,51.7923,51.6908,51.7754,119460.0
2020-12-15 09:45:00,61.25,61.57,61.23,61.5,208136.0,51.7754,52.0459,51.7585,51.9867,208136.0
2020-12-15 09:50:00,61.51,61.59,61.44,61.55,177777.0,51.9951,52.0628,51.936,52.029,177777.0
2020-12-15 09:55:00,61.56,61.56,61.44,61.49,139991.0,52.0374,52.0374,51.936,51.9782,139991.0
2020-12-15 10:00:00,61.49,61.51,61.39,61.45,130583.0,51.9782,51.9951,51.8937,51.9444,130583.0
2020-12-15 10:05:00,61.45,61.47,61.32,61.45,115404.0,51.9444,51.9613,51.8345,51.9444,115404.0
2020-12-15 10:10:00,61.45,61.58,61.44,61.57,118729.0,51.9444,52.0543,51.936,52.0459,118729.0
2020-12-15 10:15:00,61.58,61.69,61.56,61.62,135961.0,52.0543,52.1473,52.0374,52.0881,135961.0
2020-12-15 10:20:00,61.62,61.77,61.56,61.77,127140.0,52.0881,52.2149,52.0374,52.2149,127140.0
2020-12-15 10:25:00,61.77,61.82,61.71,61.77,149598.0,52.2149,52.2572,52.1642,52.2149,149598.0
2020-12-15 10:30:00,61.76,61.8,61.69,61.73,125354.0,52.2065,52.2403,52.1473,52.1811,125354.0
2020-12-15 10:35:00,61.73,61.78,61.55,61.59,137955.0,52.1811,52.2234,52.029,52.0628,137955.0
2020-12-15 10:40:00,61.6,61.62,61.55,61.56,99011.0,52.0712,52.0881,52.029,52.0374,99011.0
2020-12-15 10:45:00,61.56,61.67,61.56,61.65,114212.0,52.0374,52.1304,52.0374,52.1135,114212.0
2020-12-15 10:50:00,61.65,61.7,61.62,61.68,127805.0,52.1135,52.1557,52.0881,52.1388,127805.0
2020-12-15 10:55:00,61.68,61.77,61.63,61.71,121050.0,52.1388,52.2149,52.0966,52.1642,121050.0
2020-12-15 11:00:00,61.7,61.74,61.68,61.71,81965.0,52.1557,52.1896,52.1388,52.1642,81965.0
2020-12-15 11:05:00,61.7,61.7,61.57,61.59,108708.0,52.1557,52.1557,52.0459,52.0628,108708.0
2020-12-15 11:10:00,61.58,61.76,61.58,61.74,75892.0,52.0543,52.2065,52.0543,52.1896,75892.0
2020-12-15 11:15:00,61.73,61.77,61.69,61.77,44232.0,52.1811,52.2149,52.1473,52.2149,44232.0
2020-12-15 11:20:00,61.77,61.85,61.75,61.79,162462.0,52.2149,52.2825,52.198,52.2318,162462.0
2020-12-15 11:25:00,61.79,61.82,61.66,61.72,74556.0,52.2318,52.2572,52.1219,52.1727,74556.0
2020-12-15 11:30:00,61.71,61.73,61.54,61.54,60047.0,52.1642,52.1811,52.0205,52.0205,60047.0
2020-12-15 11:35:00,61.54,61.55,61.47,61.52,89847.0,52.0205,52.029,51.9613,52.0036,89847.0
2020-12-15 11:40:00,61.52,61.71,61.52,61.71,68514.0,52.0036,52.1642,52.0036,52.1642,68514.0
2020-12-15 11:45:00,61.71,61.76,61.68,61.74,71961.0,52.1642,52.2065,52.1388,52.1896,71961.0
2020-12-15 11:50:00,61.74,61.77,61.63,61.68,48479.0,52.1896,52.2149,52.0966,52.1388,48479.0
2020-12-15 11:55:00,61.67,61.75,61.65,61.74,62504.0,52.1304,52.198,52.1135,52.1896,62504.0
2020-12-15 12:00:00,61.74,61.82,61.73,61.78,45395.0,52.1896,52.2572,52.1811,52.2234,45395.0
2020-12-15 12:05:00,61.78,61.79,61.7,61.71,59253.0,52.2234,52.2318,52.1557,52.1642,59253.0
2020-12-15 12:10:00,61.71,61.71,61.66,61.67,38483.0,52.1642,52.1642,52.1219,52.1304,38483.0
2020-12-15 12:15:00,61.67,61.69,61.63,61.68,44934.0,52.1304,52.1473,52.0966,52.1388,44934.0
2020-12-15 12:20:00,61.68,61.73,61.63,61.72,61765.0,52.1388,52.1811,52.0966,52.1727,61765.0
2020-12-15 12:25:00,61.73,61.77,61.71,61.76,69290.0,52.1811,52.2149,52.1642,52.2065,69290.0
2020-12-15 12:30:00,61.77,61.78,61.75,61.77,63439.0,52.2149,52.2234,52.198,52.2149,63439.0
2020-12-15 12:35:00,61.76,61.82,61.75,61.82,55538.0,52.2065,52.2572,52.198,52.2572,55538.0
2020-12-15 12:40:00,61.82,61.87,61.81,61.83,115118.0,52.2572,52.2995,52.2487,52.2656,115118.0
2020-12-15 12:45:00,61.83,61.94,61.82,61.93,313474.0,52.2656,52.3586,52.2572,52.3502,313474.0
2020-12-15 12:50:00,61.93,62.02,61.9,62.02,317266.0,52.3502,52.4262,52.3248,52.4262,317266.0
2020-12-15 12:55:00,62.01,62.07,61.98,62.05,149432.0,52.4178,52.4685,52.3924,52.4516,149432.0
2020-12-15 13:00:00,62.07,62.17,62.06,62.15,413251.0,52.4685,52.553,52.4601,52.5361,413251.0
2020-12-15 13:05:00,62.15,62.29,62.15,62.21,195461.0,52.5361,52.6545,52.5361,52.5869,195461.0
2020-12-15 13:10:00,62.22,62.44,62.19,62.43,250151.0,52.5953,52.7813,52.57,52.7728,250151.0
2020-12-15 13:15:00,62.43,62.45,62.31,62.37,97183.0,52.7728,52.7897,52.6714,52.7221,97183.0
2020-12-15 13:20:00,62.37,62.39,62.29,62.34,82023.0,52.7221,52.739,52.6545,52.6967,82023.0
2020-12-15 13:25:00,62.34,62.4,62.25,62.29,109038.0,52.6967,52.7475,52.6207,52.6545,109038.0
2020-12-15 13:30:00,62.3,62.37,62.26,62.37,61757.0,52.6629,52.7221,52.6291,52.7221,61757.0
2020-12-15 13:35:00,62.36,62.44,62.34,62.4,91053.0,52.7137,52.7813,52.6967,52.7475,91053.0
2020-12-15 13:40:00,62.4,62.4,62.3,62.32,52801.0,52.7475,52.7475,52.6629,52.6798,52801.0
2020-12-15 13:45:00,62.32,62.42,62.31,62.33,87443.0,52.6798,52.7644,52.6714,52.6883,87443.0
2020-12-15 13:50:00,62.33,62.33,62.22,62.25,71881.0,52.6883,52.6883,52.5953,52.6207,71881.0
2020-12-15 13:55:00,62.25,62.37,62.19,62.34,102626.0,52.6207,52.7221,52.57,52.6967,102626.0
2020-12-15 14:00:00,62.34,62.34,62.27,62.28,53049.0,52.6967,52.6967,52.6376,52.646,53049.0
2020-12-15 14:05:00,62.28,62.38,62.27,62.3,61289.0,52.646,52.7306,52.6376,52.6629,61289.0
2020-12-15 14:10:00,62.31,62.43,62.3,62.41,60968.0,52.6714,52.7728,52.6629,52.7559,60968.0
2020-12-15 14:15:00,62.41,62.43,62.38,62.4,42848.0,52.7559,52.7728,52.7306,52.7475,42848.0
2020-12-15 14:20:00,62.4,62.44,62.37,62.42,75464.0,52.7475,52.7813,52.7221,52.7644,75464.0
2020-12-15 14:25:00,62.42,62.53,62.41,62.5,90793.0,52.7644,52.8574,52.7559,52.832,90793.0
2020-12-15 14:30:00,62.5,62.58,62.48,62.53,107965.0,52.832,52.8996,52.8151,52.8574,107965.0
2020-12-15 14:35:00,62.52,62.59,62.5,62.57,65027.0,52.8489,52.9081,52.832,52.8912,65027.0
2020-12-15 14:40:00,62.58,62.64,62.5,62.51,76266.0,52.8996,52.9503,52.832,52.8405,76266.0
2020-12-15 14:45:00,62.51,62.56,62.48,62.53,60088.0,52.8405,52.8827,52.8151,52.8574,60088.0
2020-12-15 14:50:00,62.53,62.54,62.5,62.51,51374.0,52.8574,52.8658,52.832,52.8405,51374.0
2020-12-15 14:55:00,62.51,62.52,62.43,62.46,127187.0,52.8405,52.8489,52.7728,52.7982,127187.0
2020-12-15 15:00:00,62.46,62.48,62.4,62.4,91562.0,52.7982,52.8151,52.7475,52.7475,91562.0
2020-12-15 15:05:00,62.41,62.51,62.4,62.47,102090.0,52.7559,52.8405,52.7475,52.8066,102090.0
2020-12-15 15:10:00,62.47,62.52,62.43,62.5,98423.0,52.8066,52.8489,52.7728,52.832,98423.0
2020-12-15 15:15:00,62.49,62.52,62.36,62.38,116757.0,52.8235,52.8489,52.7137,52.7306,116757.0
2020-12-15 15:20:00,62.38,62.41,62.35,62.39,61150.0,52.7306,52.7559,52.7052,52.739,61150.0
2020-12-15 15:25:00,62.38,62.39,62.3,62.3,85363.0,52.7306,52.739,52.6629,52.6629,85363.0
2020-12-15 15:30:00,62.3,62.33,62.24,62.25,170417.0,52.6629,52.6883,52.6122,52.6207,170417.0
2020-12-15 15:35:00,62.25,62.32,62.2,62.23,173693.0,52.6207,52.6798,52.5784,52.6038,173693.0
2020-12-15 15:40:00,62.23,62.29,62.18,62.18,165420.0,52.6038,52.6545,52.5615,52.5615,165420.0
2020-12-15 15:45:00,62.18,62.35,62.17,62.34,228080.0,52.5615,52.7052,52.553,52.6967,228080.0
2020-12-15 15:50:00,62.34,62.42,62.3,62.41,297041.0,52.6967,52.7644,52.6629,52.7559,297041.0
2020-12-15 15:55:00,62.41,62.57,62.4,62.57,664176.0,52.7559,52.8912,52.7475,52.8912,664176.0
2020-12-16 09:30:00,62.5,62.62,62.34,62.42,306901.0,52.832,52.9334,52.6967,52.7644,306901.0
2020-12-16 09:35:00,62.4,62.49,62.3,62.36,161063.0,52.7475,52.8235,52.6629,52.7137,161063.0
2020-12-16 09:40:00,62.38,62.38,62.29,62.36,115902.0,52.7306,52.7306,52.6545,52.7137,115902.0
2020-12-16 09:45:00,62.36,62.5,62.3,62.45,157974.0,52.7137,52.832,52.6629,52.7897,157974.0
2020-12-16 09:50:00,62.45,62.5,62.38,62.45,134439.0,52.7897,52.832,52.7306,52.7897,134439.0
2020-12-16 09:55:00,62.45,62.74,62.44,62.71,161988.0,52.7897,53.0349,52.7813,53.0095,161988.0
2020-12-16 10:00:00,62.71,62.71,62.41,62.47,126845.0,53.0095,53.0095,52.7559,52.8066,126845.0
2020-12-16 10:05:00,62.47,62.7,62.44,62.69,91156.0,52.8066,53.0011,52.7813,52.9926,91156.0
2020-12-16 10:10:00,62.68,62.78,62.65,62.77,66643.0,52.9842,53.0687,52.9588,53.0602,66643.0
2020-12-16 10:15:00,62.77,62.95,62.76,62.89,151444.0,53.0602,53.2124,53.0518,53.1617,151444.0
2020-12-16 10:20:00,62.87,63.02,62.83,62.96,185042.0,53.1448,53.2716,53.111,53.2208,185042.0
2020-12-16 10:25:00,62.97,63.09,62.89,63.04,88977.0,53.2293,53.3307,53.1617,53.2885,88977.0
2020-12-16 10:30:00,63.04,63.19,63.02,63.07,163024.0,53.2885,53.4153,53.2716,53.3138,163024.0
2020-12-16 10:35:00,63.06,63.07,63.01,63.04,70688.0,53.3054,53.3138,53.2631,53.2885,70688.0
2020-12-16 10:40:00,63.04,63.22,63.01,63.17,84764.0,53.2885,53.4406,53.2631,53.3984,84764.0
2020-12-16 10:45:00,63.17,63.18,63.08,63.08,60706.0,53.3984,53.4068,53.3223,53.3223,60706.0
2020-12-16 10:50:00,63.09,63.12,63.04,63.09,102191.0,53.3307,53.3561,53.2885,53.3307,102191.0
2020-12-16 10:55:00,63.08,63.11,63.05,63.1,89624.0,53.3223,53.3476,53.2969,53.3392,89624.0
2020-12-16 11:00:00,63.1,63.18,63.08,63.12,78066.0,53.3392,53.4068,53.3223,53.3561,78066.0
2020-12-16 11:05:00,63.12,63.28,63.1,63.23,123570.0,53.3561,53.4913,53.3392,53.4491,123570.0
2020-12-16 11:10:00,63.23,63.24,63.1,63.16,81605.0,53.4491,53.4575,53.3392,53.3899,81605.0
2020-12-16 11:15:00,63.15,63.17,63.08,63.11,80353.0,53.3815,53.3984,53.3223,53.3476,80353.0
2020-12-16 11:20:00,63.11,63.13,63.06,63.06,109318.0,53.3476,53.3645,53.3054,53.3054,109318.0
2020-12-16 11:25:00,63.06,63.1,63.03,63.08,103691.0,53.3054,53.3392,53.28,53.3223,103691.0
2020-12-16 11:30:00,63.07,63.08,62.94,63.01,93801.0,53.3138,53.3223,53.2039,53.2631,93801.0
2020-12-16 11:35:00,63.01,63.06,63.0,63.05,45776.0,53.2631,53.3054,53.2547,53.2969,45776.0
2020-12-16 11:40:00,63.05,63.05,62.97,63.0,32315.0,53.2969,53.2969,53.2293,53.2547,32315.0
2020-12-16 11:45:00,63.0,63.0,62.92,62.92,70726.0,53.2547,53.2547,53.187,53.187,70726.0
2020-12-16 11:50:00,62.92,62.93,62.88,62.89,43236.0,53.187,53.1955,53.1532,53.1617,43236.0
2020-12-16 11:55:00,62.88,62.88,62.8,62.83,43300.0,53.1532,53.1532,53.0856,53.111,43300.0
2020-12-16 12:00:00,62.83,62.92,62.81,62.92,50472.0,53.111,53.187,53.094,53.187,50472.0
2020-12-16 12:05:00,62.92,62.96,62.9,62.94,42093.0,53.187,53.2208,53.1701,53.2039,42093.0
2020-12-16 12:10:00,62.94,62.95,62.93,62.93,47261.0,53.2039,53.2124,53.1955,53.1955,47261.0
2020-12-16 12:15:00,62.93,62.95,62.9,62.91,53730.0,53.1955,53.2124,53.1701,53.1786,53730.0
2020-12-16 12:20:00,62.9,62.91,62.73,62.77,103619.0,53.1701,53.1786,53.0264,53.0602,103619.0
2020-12-16 12:25:00,62.77,62.78,62.69,62.7,38574.0,53.0602,53.0687,52.9926,53.0011,38574.0
2020-12-16 12:30:00,62.7,62.79,62.67,62.77,106112.0,53.0011,53.0771,52.9757,53.0602,106112.0
2020-12-16 12:35:00,62.78,62.78,62.67,62.71,51407.0,53.0687,53.0687,52.9757,53.0095,51407.0
2020-12-16 12:40:00,62.7,62.73,62.65,62.66,20831.0,53.0011,53.0264,52.9588,52.9672,20831.0
2020-12-16 12:45:00,62.66,62.74,62.63,62.69,61684.0,52.9672,53.0349,52.9419,52.9926,61684.0
2020-12-16 12:50:00,62.69,62.76,62.65,62.74,54250.0,52.9926,53.0518,52.9588,53.0349,54250.0
2020-12-16 12:55:00,62.74,62.81,62.73,62.81,43853.0,53.0349,53.094,53.0264,53.094,43853.0
2020-12-16 13:00:00,62.81,62.82,62.75,62.76,58197.0,53.094,53.1025,53.0433,53.0518,58197.0
2020-12-16 13:05:00,62.77,62.78,62.73,62.73,51492.0,53.0602,53.0687,53.0264,53.0264,51492.0
2020-12-16 13:10:00,62.72,62.76,62.67,62.75,55594.0,53.018,53.0518,52.9757,53.0433,55594.0
2020-12-16 13:15:00,62.75,62.8,62.7,62.71,66722.0,53.0433,53.0856,53.0011,53.0095,66722.0
2020-12-16 13:20:00,62.71,62.75,62.7,62.74,41795.0,53.0095,53.0433,53.0011,53.0349,41795.0
2020-12-16 13:25:00,62.75,62.83,62.74,62.81,56079.0,53.0433,53.111,53.0349,53.094,56079.0
2020-12-16 13:30:00,62.8,62.83,62.73,62.74,60990.0,53.0856,53.111,53.0264,53.0349,60990.0
2020-12-16 13:35:00,62.74,62.77,62.69,62.73,39705.0,53.0349,53.0602,52.9926,53.0264,39705.0
2020-12-16 13:40:00,62.73,62.73,62.67,62.7,59001.0,53.0264,53.0264,52.9757,53.0011,59001.0
2020-12-16 13:45:00,62.69,62.73,62.66,62.68,63160.0,52.9926,53.0264,52.9672,52.9842,63160.0
2020-12-16 13:50:00,62.68,62.75,62.66,62.75,42908.0,52.9842,53.0433,52.9672,53.0433,42908.0
2020-12-16 13:55:00,62.75,62.76,62.68,62.69,41535.0,53.0433,53.0518,52.9842,52.9926,41535.0
2020-12-16 14:00:00,62.7,62.76,62.63,62.74,43382.0,53.0011,53.0518,52.9419,53.0349,43382.0
2020-12-16 14:05:00,62.74,62.75,62.68,62.74,36498.0,53.0349,53.0433,52.9842,53.0349,36498.0
2020-12-16 14:10:00,62.73,62.75,62.68,62.7,71521.0,53.0264,53.0433,52.9842,53.0011,71521.0
2020-12-16 14:15:00,62.69,62.7,62.61,62.65,71806.0,52.9926,53.0011,52.925,52.9588,71806.0
2020-12-16 14:20:00,62.65,62.65,62.6,62.63,50148.0,52.9588,52.9588,52.9165,52.9419,50148.0
2020-12-16 14:25:00,62.63,62.64,62.6,62.6,62583.0,52.9419,52.9503,52.9165,52.9165,62583.0
2020-12-16 14:30:00,62.6,62.64,62.59,62.64,65390.0,52.9165,52.9503,52.9081,52.9503,65390.0
2020-12-16 14:35:00,62.64,62.71,62.63,62.71,88019.0,52.9503,53.0095,52.9419,53.0095,88019.0
2020-12-16 14:40:00,62.71,62.75,62.71,62.71,44938.0,53.0095,53.0433,53.0095,53.0095,44938.0
2020-12-16 14:45:00,62.72,62.76,62.7,62.76,37227.0,53.018,53.0518,53.0011,53.0518,37227.0
2020-12-16 14:50:00,62.75,62.83,62.74,62.79,48461.0,53.0433,53.111,53.0349,53.0771,48461.0
2020-12-16 14:55:00,62.79,62.85,62.76,62.83,53339.0,53.0771,53.1279,53.0518,53.111,53339.0
2020-12-16 15:00:00,62.84,62.84,62.76,62.78,54092.0,53.1194,53.1194,53.0518,53.0687,54092.0
2020-12-16 15:05:00,62.78,62.8,62.75,62.8,56627.0,53.0687,53.0856,53.0433,53.0856,56627.0
2020-12-16 15:10:00,62.79,62.8,62.74,62.75,34270.0,53.0771,53.0856,53.0349,53.0433,34270.0
2020-12-16 15:15:00,62.76,62.78,62.71,62.75,59189.0,53.0518,53.0687,53.0095,53.0433,59189.0
2020-12-16 15:20:00,62.75,62.82,62.74,62.8,76546.0,53.0433,53.1025,53.0349,53.0856,76546.0
2020-12-16 15:25:00,62.8,62.82,62.8,62.81,64476.0,53.0856,53.1025,53.0856,53.094,64476.0
2020-12-16 15:30:00,62.81,62.85,62.77,62.8,133821.0,53.094,53.1279,53.0602,53.0856,133821.0
2020-12-16 15:35:00,62.81,62.81,62.65,62.69,94941.0,53.094,53.094,52.9588,52.9926,94941.0
2020-12-16 15:40:00,62.69,62.72,62.6,62.69,94260.0,52.9926,53.018,52.9165,52.9926,94260.0
2020-12-16 15:45:00,62.69,62.69,62.56,62.62,118343.0,52.9926,52.9926,52.8827,52.9334,118343.0
2020-12-16 15:50:00,62.61,62.62,62.43,62.47,175249.0,52.925,52.9334,52.7728,52.8066,175249.0
2020-12-16 15:55:00,62.47,62.48,62.31,62.34,541858.0,52.8066,52.8151,52.6714,52.6967,541858.0
2020-12-17 09:30:00,62.65,62.82,62.46,62.63,454984.0,52.9588,53.1025,52.7982,52.9419,454984.0
2020-12-17 09:35:00,62.62,62.82,62.43,62.44,84695.0,52.9334,53.1025,52.7728,52.7813,84695.0
2020-12-17 09:40:00,62.45,62.46,62.2,62.26,185078.0,52.7897,52.7982,52.5784,52.6291,185078.0
2020-12-17 09:45:00,62.26,62.4,62.25,62.27,100738.0,52.6291,52.7475,52.6207,52.6376,100738.0
2020-12-17 09:50:00,62.27,62.46,62.19,62.33,115064.0,52.6376,52.7982,52.57,52.6883,115064.0
2020-12-17 09:55:00,62.33,62.34,62.18,62.27,108487.0,52.6883,52.6967,52.5615,52.6376,108487.0
2020-12-17 10:00:00,62.26,62.31,62.14,62.23,70928.0,52.6291,52.6714,52.5277,52.6038,70928.0
2020-12-17 10:05:00,62.23,62.27,62.13,62.16,63894.0,52.6038,52.6376,52.5192,52.5446,63894.0
2020-12-17 10:10:00,62.17,62.18,62.12,62.14,43164.0,52.553,52.5615,52.5108,52.5277,43164.0
2020-12-17 10:15:00,62.13,62.2,62.07,62.11,295971.0,52.5192,52.5784,52.4685,52.5023,295971.0
2020-12-17 10:20:00,62.11,62.12,61.99,62.04,80389.0,52.5023,52.5108,52.4009,52.4432,80389.0
2020-12-17 10:25:00,62.04,62.18,62.04,62.17,64585.0,52.4432,52.5615,52.4432,52.553,64585.0
2020-12-17 10:30:00,62.16,62.29,62.14,62.25,62896.0,52.5446,52.6545,52.5277,52.6207,62896.0
2020-12-17 10:35:00,62.24,62.24,62.14,62.21,45369.0,52.6122,52.6122,52.5277,52.5869,45369.0
2020-12-17 10:40:00,62.21,62.22,62.13,62.18,40477.0,52.5869,52.5953,52.5192,52.5615,40477.0
2020-12-17 10:45:00,62.18,62.27,62.18,62.23,41820.0,52.5615,52.6376,52.5615,52.6038,41820.0
2020-12-17 10:50:00,62.23,62.24,62.11,62.16,46694.0,52.6038,52.6122,52.5023,52.5446,46694.0
2020-12-17 10:55:00,62.17,62.18,62.11,62.15,44377.0,52.553,52.5615,52.5023,52.5361,44377.0
2020-12-17 11:00:00,62.16,62.21,62.1,62.13,115118.0,52.5446,52.5869,52.4939,52.5192,115118.0
2020-12-17 11:05:00,62.13,62.22,62.12,62.21,28458.0,52.5192,52.5953,52.5108,52.5869,28458.0
2020-12-17 11:10:00,62.21,62.26,62.18,62.24,56873.0,52.5869,52.6291,52.5615,52.6122,56873.0
2020-12-17 11:15:00,62.25,62.31,62.24,62.3,62367.0,52.6207,52.6714,52.6122,52.6629,62367.0
2020-12-17 11:20:00,62.29,62.3,62.19,62.24,194847.0,52.6545,52.6629,52.57,52.6122,194847.0
2020-12-17 11:25:00,62.24,62.26,62.14,62.17,54843.0,52.6122,52.6291,52.5277,52.553,54843.0
2020-12-17 11:30:00,62.18,62.2,62.12,62.16,75600.0,52.5615,52.5784,52.5108,52.5446,75600.0
2020-12-17 11:35:00,62.16,62.18,62.13,62.14,42398.0,52.5446,52.5615,52.5192,52.5277,42398.0
2020-12-17 11:40:00,62.14,62.24,62.14,62.24,35087.0,52.5277,52.6122,52.5277,52.6122,35087.0
2020-12-17 11:45:00,62.24,62.25,62.15,62.19,135819.0,52.6122,52.6207,52.5361,52.57,135819.0
2020-12-17 11:50:00,62.18,62.2,62.07,62.08,46424.0,52.5615,52.5784,52.4685,52.477,46424.0
2020-12-17 11:55:00,62.08,62.16,62.07,62.16,55449.0,52.477,52.5446,52.4685,52.5446,55449.0
2020-12-17 12:00:00,62.16,62.16,62.1,62.12,33537.0,52.5446,52.5446,52.4939,52.5108,33537.0
2020-12-17 12:05:00,62.12,62.14,62.1,62.13,42028.0,52.5108,52.5277,52.4939,52.5192,42028.0
2020-12-17 12:10:00,62.12,62.19,62.12,62.16,44664.0,52.5108,52.57,52.5108,52.5446,44664.0
2020-12-17 12:15:00,62.16,62.24,62.13,62.23,48570.0,52.5446,52.6122,52.5192,52.6038,48570.0
2020-12-17 12:20:00,62.22,62.28,62.2,62.27,38036.0,52.5953,52.646,52.5784,52.6376,38036.0
2020-12-17 12:25:00,62.27,62.28,62.25,62.26,43637.0,52.6376,52.646,52.6207,52.6291,43637.0
2020-12-17 12:30:00,62.25,62.33,62.25,62.32,34977.0,52.6207,52.6883,52.6207,52.6798,34977.0
2020-12-17 12:35:00,62.32,62.32,62.25,62.26,38662.0,52.6798,52.6798,52.6207,52.6291,38662.0
2020-12-17 12:40:00,62.26,62.26,62.19,62.21,58485.0,52.6291,52.6291,52.57,52.5869,58485.0
2020-12-17 12:45:00,62.21,62.29,62.17,62.27,39154.0,52.5869,52.6545,52.553,52.6376,39154.0
2020-12-17 12:50:00,62.27,62.3,62.22,62.3,46887.0,52.6376,52.6629,52.5953,52.6629,46887.0
2020-12-17 12:55:00,62.29,62.32,62.25,62.27,43060.0,52.6545,52.6798,52.6207,52.6376,43060.0
2020-12-17 13:00:00,62.28,62.3,62.27,62.28,29301.0,52.646,52.6629,52.6376,52.646,29301.0
2020-12-17 13:05:00,62.28,62.34,62.27,62.28,30812.0,52.646,52.6967,52.6376,52.646,30812.0
2020-12-17 13:10:00,62.28,62.31,62.25,62.3,39517.0,52.646,52.6714,52.6207,52.6629,39517.0
2020-12-17 13:15:00,62.29,62.33,62.29,62.3,21873.0,52.6545,52.6883,52.6545,52.6629,21873.0
2020-12-17 13:20:00,62.3,62.34,62.27,62.34,28151.0,52.6629,52.6967,52.6376,52.6967,28151.0
2020-12-17 13:25:00,62.34,62.35,62.29,62.33,54563.0,52.6967,52.7052,52.6545,52.6883,54563.0
2020-12-17 13:30:00,62.34,62.34,62.25,62.26,57046.0,52.6967,52.6967,52.6207,52.6291,57046.0
2020-12-17 13:35:00,62.25,62.26,62.22,62.26,37736.0,52.6207,52.6291,52.5953,52.6291,37736.0
2020-12-17 13:40:00,62.26,62.26,62.17,62.19,29954.0,52.6291,52.6291,52.553,52.57,29954.0
2020-12-17 13:45:00,62.19,62.23,62.14,62.21,45773.0,52.57,52.6038,52.5277,52.5869,45773.0
2020-12-17 13:50:00,62.2,62.31,62.2,62.27,48766.0,52.5784,52.6714,52.5784,52.6376,48766.0
2020-12-17 13:55:00,62.27,62.3,62.24,62.29,36710.0,52.6376,52.6629,52.6122,52.6545,36710.0
2020-12-17 14:00:00,62.28,62.34,62.26,62.34,31129.0,52.646,52.6967,52.6291,52.6967,31129.0
2020-12-17 14:05:00,62.34,62.38,62.33,62.36,33284.0,52.6967,52.7306,52.6883,52.7137,33284.0
2020-12-17 14:10:00,62.35,62.38,62.34,62.34,26258.0,52.7052,52.7306,52.6967,52.6967,26258.0
2020-12-17 14:15:00,62.35,62.37,62.3,62.34,60848.0,52.7052,52.7221,52.6629,52.6967,60848.0
2020-12-17 14:20:00,62.33,62.37,62.29,62.36,50559.0,52.6883,52.7221,52.6545,52.7137,50559.0
2020-12-17 14:25:00,62.36,62.41,62.36,62.39,51450.0,52.7137,52.7559,52.7137,52.739,51450.0
2020-12-17 14:30:00,62.39,62.41,62.32,62.34,42001.0,52.739,52.7559,52.6798,52.6967,42001.0
2020-12-17 14:35:00,62.33,62.36,62.32,62.32,36145.0,52.6883,52.7137,52.6798,52.6798,36145.0
2020-12-17 14:40:00,62.32,62.33,62.29,62.3,37548.0,52.6798,52.6883,52.6545,52.6629,37548.0
2020-12-17 14:45:00,62.31,62.37,62.3,62.32,54723.0,52.6714,52.7221,52.6629,52.6798,54723.0
2020-12-17 14:50:00,62.32,62.36,62.3,62.3,57536.0,52.6798,52.7137,52.6629,52.6629,57536.0
2020-12-17 14:55:00,62.3,62.39,62.26,62.39,66795.0,52.6629,52.739,52.6291,52.739,66795.0
2020-12-17 15:00:00,62.39,62.47,62.37,62.47,94282.0,52.739,52.8066,52.7221,52.8066,94282.0
2020-12-17 15:05:00,62.46,62.5,62.39,62.43,81266.0,52.7982,52.832,52.739,52.7728,81266.0
2020-12-17 15:10:00,62.42,62.47,62.41,62.47,68697.0,52.7644,52.8066,52.7559,52.8066,68697.0
2020-12-17 15:15:00,62.47,62.49,62.34,62.36,71776.0,52.8066,52.8235,52.6967,52.7137,71776.0
2020-12-17 15:20:00,62.36,62.46,62.36,62.45,50179.0,52.7137,52.7982,52.7137,52.7897,50179.0
2020-12-17 15:25:00,62.46,62.5,62.44,62.45,87997.0,52.7982,52.832,52.7813,52.7897,87997.0
2020-12-17 15:30:00,62.45,62.49,62.41,62.49,90176.0,52.7897,52.8235,52.7559,52.8235,90176.0
2020-12-17 15:35:00,62.49,62.59,62.48,62.54,94403.0,52.8235,52.9081,52.8151,52.8658,94403.0
2020-12-17 15:40:00,62.53,62.57,62.5,62.55,82201.0,52.8574,52.8912,52.832,52.8743,82201.0
2020-12-17 15:45:00,62.54,62.55,62.48,62.51,85043.0,52.8658,52.8743,52.8151,52.8405,85043.0
2020-12-17 15:50:00,62.51,62.55,62.46,62.47,161090.0,52.8405,52.8743,52.7982,52.8066,161090.0
2020-12-17 15:55:00,62.48,62.55,62.4,62.54,452975.0,52.8151,52.8743,52.7475,52.8658,452975.0
2020-12-18 09:30:00,62.65,62.7,62.54,62.66,1744676.0,52.9588,53.0011,52.8658,52.9672,1744676.0
2020-12-18 09:35:00,62.68,62.88,62.62,62.88,224176.0,52.9842,53.1532,52.9334,53.1532,224176.0
2020-12-18 09:40:00,62.87,62.95,62.73,62.82,80945.0,53.1448,53.2124,53.0264,53.1025,80945.0
2020-12-18 09:45:00,62.81,62.99,62.8,62.97,116751.0,53.094,53.2462,53.0856,53.2293,116751.0
2020-12-18 09:50:00,62.98,62.98,62.77,62.81,67043.0,53.2377,53.2377,53.0602,53.094,67043.0
2020-12-18 09:55:00,62.81,63.15,62.8,63.05,133419.0,53.094,53.3815,53.0856,53.2969,133419.0
2020-12-18 10:00:00,63.05,63.09,62.96,62.98,65927.0,53.2969,53.3307,53.2208,53.2377,65927.0
2020-12-18 10:05:00,63.0,63.02,62.92,63.01,65567.0,53.2547,53.2716,53.187,53.2631,65567.0
2020-12-18 10:10:00,63.01,63.01,62.86,62.89,92184.0,53.2631,53.2631,53.1363,53.1617,92184.0
2020-12-18 10:15:00,62.9,62.92,62.72,62.77,579325.0,53.1701,53.187,53.018,53.0602,579325.0
2020-12-18 10:20:00,62.77,62.79,62.56,62.61,208352.0,53.0602,53.0771,52.8827,52.925,208352.0
2020-12-18 10:25:00,62.6,62.64,62.53,62.62,74418.0,52.9165,52.9503,52.8574,52.9334,74418.0
2020-12-18 10:30:00,62.61,62.68,62.59,62.65,67626.0,52.925,52.9842,52.9081,52.9588,67626.0
2020-12-18 10:35:00,62.64,62.77,62.62,62.71,140076.0,52.9503,53.0602,52.9334,53.0095,140076.0
2020-12-18 10:40:00,62.71,62.71,62.62,62.65,64484.0,53.0095,53.0095,52.9334,52.9588,64484.0
2020-12-18 10:45:00,62.66,62.67,62.57,62.59,76247.0,52.9672,52.9757,52.8912,52.9081,76247.0
2020-12-18 10:50:00,62.58,62.75,62.57,62.75,54179.0,52.8996,53.0433,52.8912,53.0433,54179.0
2020-12-18 10:55:00,62.75,62.83,62.69,62.71,104513.0,53.0433,53.111,52.9926,53.0095,104513.0
2020-12-18 11:00:00,62.7,62.73,62.64,62.67,44441.0,53.0011,53.0264,52.9503,52.9757,44441.0
2020-12-18 11:05:00,62.67,62.84,62.67,62.84,55136.0,52.9757,53.1194,52.9757,53.1194,55136.0
2020-12-18 11:10:00,62.84,62.87,62.73,62.75,77204.0,53.1194,53.1448,53.0264,53.0433,77204.0
2020-12-18 11:15:00,62.75,62.85,62.68,62.84,64500.0,53.0433,53.1279,52.9842,53.1194,64500.0
2020-12-18 11:20:00,62.83,62.84,62.74,62.78,70715.0,53.111,53.1194,53.0349,53.0687,70715.0
2020-12-18 11:25:00,62.79,62.81,62.77,62.78,69072.0,53.0771,53.094,53.0602,53.0687,69072.0
2020-12-18 11:30:00,62.78,62.83,62.68,62.82,103093.0,53.0687,53.111,52.9842,53.1025,103093.0
2020-12-18 11:35:00,62.82,62.84,62.75,62.76,68690.0,53.1025,53.1194,53.0433,53.0518,68690.0
2020-12-18 11:40:00,62.76,62.78,62.74,62.75,38842.0,53.0518,53.0687,53.0349,53.0433,38842.0
2020-12-18 11:45:00,62.76,62.86,62.76,62.84,63658.0,53.0518,53.1363,53.0518,53.1194,63658.0
2020-12-18 11:50:00,62.84,62.89,62.8,62.89,90383.0,53.1194,53.1617,53.0856,53.1617,90383.0
2020-12-18 11:55:00,62.9,62.9,62.85,62.87,85138.0,53.1701,53.1701,53.1279,53.1448,85138.0
2020-12-18 12:00:00,62.86,62.92,62.85,62.91,59890.0,53.1363,53.187,53.1279,53.1786,59890.0
2020-12-18 12:05:00,62.92,62.94,62.87,62.88,63433.0,53.187,53.2039,53.1448,53.1532,63433.0
2020-12-18 12:10:00,62.88,62.9,62.84,62.88,58910.0,53.1532,53.1701,53.1194,53.1532,58910.0
2020-12-18 12:15:00,62.89,62.92,62.88,62.89,65497.0,53.1617,53.187,53.1532,53.1617,65497.0
2020-12-18 12:20:00,62.89,62.91,62.83,62.87,46819.0,53.1617,53.1786,53.111,53.1448,46819.0
2020-12-18 12:25:00,62.86,62.89,62.86,62.88,29537.0,53.1363,53.1617,53.1363,53.1532,29537.0
2020-12-18 12:30:00,62.88,62.88,62.85,62.86,38370.0,53.1532,53.1532,53.1279,53.1363,38370.0
2020-12-18 12:35:00,62.86,62.91,62.82,62.9,48024.0,53.1363,53.1786,53.1025,53.1701,48024.0
2020-12-18 12:40:00,62.91,62.91,62.88,62.89,33715.0,53.1786,53.1786,53.1532,53.1617,33715.0
2020-12-18 12:45:00,62.89,62.89,62.86,62.87,40488.0,53.1617,53.1617,53.1363,53.1448,40488.0
2020-12-18 12:50:00,62.86,62.87,62.78,62.8,40312.0,53.1363,53.1448,53.0687,53.0856,40312.0
2020-12-18 12:55:00,62.8,62.8,62.72,62.75,53870.0,53.0856,53.0856,53.018,53.0433,53870.0
2020-12-18 13:00:00,62.76,62.76,62.66,62.68,52025.0,53.0518,53.0518,52.9672,52.9842,52025.0
2020-12-18 13:05:00,62.67,62.73,62.66,62.71,47853.0,52.9757,53.0264,52.9672,53.0095,47853.0
2020-12-18 13:10:00,62.71,62.74,62.7,62.73,25135.0,53.0095,53.0349,53.0011,53.0264,25135.0
2020-12-18 13:15:00,62.73,62.73,62.66,62.67,33209.0,53.0264,53.0264,52.9672,52.9757,33209.0
2020-12-18 13:20:00,62.66,62.67,62.62,62.65,47785.0,52.9672,52.9757,52.9334,52.9588,47785.0
2020-12-18 13:25:00,62.65,62.7,62.65,62.68,29395.0,52.9588,53.0011,52.9588,52.9842,29395.0
2020-12-18 13:30:00,62.67,62.68,62.58,62.59,43614.0,52.9757,52.9842,52.8996,52.9081,43614.0
2020-12-18 13:35:00,62.59,62.61,62.56,62.57,33460.0,52.9081,52.925,52.8827,52.8912,33460.0
2020-12-18 13:40:00,62.57,62.64,62.56,62.59,43973.0,52.8912,52.9503,52.8827,52.9081,43973.0
2020-12-18 13:45:00,62.59,62.61,62.53,62.54,27068.0,52.9081,52.925,52.8574,52.8658,27068.0
2020-12-18 13:50:00,62.54,62.58,62.53,62.54,48799.0,52.8658,52.8996,52.8574,52.8658,48799.0
2020-12-18 13:55:00,62.54,62.59,62.53,62.58,58292.0,52.8658,52.9081,52.8574,52.8996,58292.0
2020-12-18 14:00:00,62.57,62.57,62.51,62.55,83622.0,52.8912,52.8912,52.8405,52.8743,83622.0
2020-12-18 14:05:00,62.55,62.59,62.54,62.58,35292.0,52.8743,52.9081,52.8658,52.8996,35292.0
2020-12-18 14:10:00,62.57,62.68,62.55,62.67,72629.0,52.8912,52.9842,52.8743,52.9757,72629.0
2020-12-18 14:15:00,62.67,62.7,62.62,62.68,117806.0,52.9757,53.0011,52.9334,52.9842,117806.0
2020-12-18 14:20:00,62.68,62.68,62.53,62.54,62396.0,52.9842,52.9842,52.8574,52.8658,62396.0
2020-12-18 14:25:00,62.55,62.57,62.5,62.52,64832.0,52.8743,52.8912,52.832,52.8489,64832.0
2020-12-18 14:30:00,62.52,62.52,62.45,62.45,69926.0,52.8489,52.8489,52.7897,52.7897,69926.0
2020-12-18 14:35:00,62.45,62.56,62.43,62.56,75869.0,52.7897,52.8827,52.7728,52.8827,75869.0
2020-12-18 14:40:00,62.55,62.58,62.52,62.55,45591.0,52.8743,52.8996,52.8489,52.8743,45591.0
2020-12-18 14:45:00,62.55,62.61,62.52,62.57,42548.0,52.8743,52.925,52.8489,52.8912,42548.0
2020-12-18 14:50:00,62.56,62.62,62.53,62.62,39718.0,52.8827,52.9334,52.8574,52.9334,39718.0
2020-12-18 14:55:00,62.62,62.62,62.54,62.58,61442.0,52.9334,52.9334,52.8658,52.8996,61442.0
2020-12-18 15:00:00,62.59,62.61,62.5,62.59,93653.0,52.9081,52.925,52.832,52.9081,93653.0
2020-12-18 15:05:00,62.59,62.66,62.51,62.62,135064.0,52.9081,52.9672,52.8405,52.9334,135064.0
2020-12-18 15:10:00,62.61,62.62,62.52,62.56,155209.0,52.925,52.9334,52.8489,52.8827,155209.0
2020-12-18 15:15:00,62.57,62.67,62.52,62.58,153834.0,52.8912,52.9757,52.8489,52.8996,153834.0
2020-12-18 15:20:00,62.57,62.61,62.49,62.59,423379.0,52.8912,52.925,52.8235,52.9081,423379.0
2020-12-18 15:25:00,62.59,62.64,62.51,62.64,134443.0,52.9081,52.9503,52.8405,52.9503,134443.0
2020-12-18 15:30:00,62.65,62.69,62.61,62.66,155374.0,52.9588,52.9926,52.925,52.9672,155374.0
2020-12-18 15:35:00,62.67,62.69,62.62,62.65,142056.0,52.9757,52.9926,52.9334,52.9588,142056.0
2020-12-18 15:40:00,62.65,62.99,62.64,62.98,258721.0,52.9588,53.2462,52.9503,53.2377,258721.0
2020-12-18 15:45:00,62.98,63.3,62.98,63.3,400103.0,53.2377,53.5082,53.2377,53.5082,400103.0
2020-12-18 15:50:00,63.3,63.37,63.16,63.37,373658.0,53.5082,53.5674,53.3899,53.5674,373658.0
2020-12-18 15:55:00,63.37,63.45,62.97,63.14,1144575.0,53.5674,53.635,53.2293,53.373,1144575.0
2020-12-21 09:30:00,62.0,62.12,61.9,61.93,463229.0,52.4093,52.5108,52.3248,52.3502,463229.0
2020-12-21 09:35:00,61.92,61.98,61.89,61.9,199429.0,52.3417,52.3924,52.3164,52.3248,199429.0
2020-12-21 09:40:00,61.9,61.91,61.63,61.66,332801.0,52.3248,52.3333,52.0966,52.1219,332801.0
2020-12-21 09:45:00,61.66,61.88,61.59,61.85,150892.0,52.1219,52.3079,52.0628,52.2825,150892.0
2020-12-21 09:50:00,61.86,62.09,61.77,61.81,141998.0,52.291,52.4854,52.2149,52.2487,141998.0
2020-12-21 09:55:00,61.81,61.86,61.61,61.63,122826.0,52.2487,52.291,52.0797,52.0966,122826.0
2020-12-21 10:00:00,61.63,61.75,61.4,61.42,202772.0,52.0966,52.198,51.9022,51.9191,202772.0
2020-12-21 10:05:00,61.43,61.66,61.34,61.58,112449.0,51.9275,52.1219,51.8514,52.0543,112449.0
2020-12-21 10:10:00,61.6,61.87,61.59,61.86,98156.0,52.0712,52.2995,52.0628,52.291,98156.0
2020-12-21 10:15:00,61.85,61.89,61.65,61.74,110655.0,52.2825,52.3164,52.1135,52.1896,110655.0
2020-12-21 10:20:00,61.75,61.76,61.53,61.57,97820.0,52.198,52.2065,52.012,52.0459,97820.0
2020-12-21 10:25:00,61.56,61.64,61.54,61.64,63480.0,52.0374,52.105,52.0205,52.105,63480.0
2020-12-21 10:30:00,61.63,61.65,61.57,61.63,133130.0,52.0966,52.1135,52.0459,52.0966,133130.0
2020-12-21 10:35:00,61.64,61.82,61.64,61.82,94091.0,52.105,52.2572,52.105,52.2572,94091.0
2020-12-21 10:40:00,61.81,61.93,61.74,61.87,93266.0,52.2487,52.3502,52.1896,52.2995,93266.0
2020-12-21 10:45:00,61.86,61.86,61.74,61.79,56976.0,52.291,52.291,52.1896,52.2318,56976.0
2020-12-21 10:50:00,61.79,61.81,61.62,61.68,68839.0,52.2318,52.2487,52.0881,52.1388,68839.0
2020-12-21 10:55:00,61.67,61.76,61.65,61.71,51268.0,52.1304,52.2065,52.1135,52.1642,51268.0
2020-12-21 11:00:00,61.7,61.96,61.65,61.88,127037.0,52.1557,52.3755,52.1135,52.3079,127037.0
2020-12-21 11:05:00,61.88,61.91,61.82,61.87,47995.0,52.3079,52.3333,52.2572,52.2995,47995.0
2020-12-21 11:10:00,61.86,61.86,61.66,61.75,60242.0,52.291,52.291,52.1219,52.198,60242.0
2020-12-21 11:15:00,61.76,61.77,61.67,61.67,41855.0,52.2065,52.2149,52.1304,52.1304,41855.0
2020-12-21 11:20:00,61.67,61.74,61.64,61.69,44482.0,52.1304,52.1896,52.105,52.1473,44482.0
2020-12-21 11:25:00,61.69,61.72,61.62,61.66,55454.0,52.1473,52.1727,52.0881,52.1219,55454.0
2020-12-21 11:30:00,61.65,61.71,61.61,61.64,58932.0,52.1135,52.1642,52.0797,52.105,58932.0
2020-12-21 11:35:00,61.64,61.68,61.58,61.61,97134.0,52.105,52.1388,52.0543,52.0797,97134.0
2020-12-21 11:40:00,61.61,61.66,61.6,61.6,47852.0,52.0797,52.1219,52.0712,52.0712,47852.0
2020-12-21 11:45:00,61.6,61.66,61.55,61.63,83433.0,52.0712,52.1219,52.029,52.0966,83433.0
2020-12-21 11:50:00,61.63,61.7,61.61,61.66,95550.0,52.0966,52.1557,52.0797,52.1219,95550.0
2020-12-21 11:55:00,61.66,61.73,61.63,61.7,68918.0,52.1219,52.1811,52.0966,52.1557,68918.0
2020-12-21 12:00:00,61.7,61.77,61.67,61.74,42914.0,52.1557,52.2149,52.1304,52.1896,42914.0
2020-12-21 12:05:00,61.75,61.75,61.67,61.69,38696.0,52.198,52.198,52.1304,52.1473,38696.0
2020-12-21 12:10:00,61.68,61.73,61.66,61.67,49352.0,52.1388,52.1811,52.1219,52.1304,49352.0
2020-12-21 12:15:00,61.67,61.71,61.65,61.68,60790.0,52.1304,52.1642,52.1135,52.1388,60790.0
2020-12-21 12:20:00,61.68,61.82,61.67,61.8,51940.0,52.1388,52.2572,52.1304,52.2403,51940.0
2020-12-21 12:25:00,61.8,61.86,61.75,61.85,84940.0,52.2403,52.291,52.198,52.2825,84940.0
2020-12-21 12:30:00,61.85,61.88,61.79,61.81,40090.0,52.2825,52.3079,52.2318,52.2487,40090.0
2020-12-21 12:35:00,61.81,61.86,61.8,61.81,32457.0,52.2487,52.291,52.2403,52.2487,32457.0
2020-12-21 12:40:00,61.82,61.82,61.73,61.74,38427.0,52.2572,52.2572,52.1811,52.1896,38427.0
2020-12-21 12:45:00,61.74,61.85,61.74,61.84,38176.0,52.1896,52.2825,52.1896,52.2741,38176.0
2020-12-21 12:50:00,61.84,61.9,61.82,61.9,73769.0,52.2741,52.3248,52.2572,52.3248,73769.0
2020-12-21 12:55:00,61.91,61.91,61.83,61.86,39028.0,52.3333,52.3333,52.2656,52.291,39028.0
2020-12-21 13:00:00,61.85,61.86,61.79,61.81,53189.0,52.2825,52.291,52.2318,52.2487,53189.0
2020-12-21 13:05:00,61.8,61.89,61.79,61.87,36734.0,52.2403,52.3164,52.2318,52.2995,36734.0
2020-12-21 13:10:00,61.87,61.92,61.84,61.91,54495.0,52.2995,52.3417,52.2741,52.3333,54495.0
2020-12-21 13:15:00,61.91,61.92,61.85,61.89,44404.0,52.3333,52.3417,52.2825,52.3164,44404.0
2020-12-21 13:20:00,61.89,61.89,61.82,61.87,49050.0,52.3164,52.3164,52.2572,52.2995,49050.0
2020-12-21 13:25:00,61.87,61.92,61.86,61.9,47429.0,52.2995,52.3417,52.291,52.3248,47429.0
2020-12-21 13:30:00,61.89,61.93,61.87,61.9,36339.0,52.3164,52.3502,52.2995,52.3248,36339.0
2020-12-21 13:35:00,61.9,61.93,61.88,61.92,34645.0,52.3248,52.3502,52.3079,52.3417,34645.0
2020-12-21 13:40:00,61.93,62.03,61.92,62.03,82865.0,52.3502,52.4347,52.3417,52.4347,82865.0
2020-12-21 13:45:00,62.02,62.03,61.98,62.0,60074.0,52.4262,52.4347,52.3924,52.4093,60074.0
2020-12-21 13:50:00,62.01,62.03,61.98,62.0,39459.0,52.4178,52.4347,52.3924,52.4093,39459.0
2020-12-21 13:55:00,62.01,62.01,61.96,61.98,43340.0,52.4178,52.4178,52.3755,52.3924,43340.0
2020-12-21 14:00:00,61.99,62.05,61.96,62.01,49493.0,52.4009,52.4516,52.3755,52.4178,49493.0
2020-12-21 14:05:00,62.01,62.03,61.96,62.03,43626.0,52.4178,52.4347,52.3755,52.4347,43626.0
2020-12-21 14:10:00,62.03,62.06,61.99,62.01,76180.0,52.4347,52.4601,52.4009,52.4178,76180.0
2020-12-21 14:15:00,62.02,62.04,61.99,62.02,62279.0,52.4262,52.4432,52.4009,52.4262,62279.0
2020-12-21 14:20:00,62.01,62.08,61.98,62.08,49816.0,52.4178,52.477,52.3924,52.477,49816.0
2020-12-21 14:25:00,62.07,62.08,62.01,62.02,61621.0,52.4685,52.477,52.4178,52.4262,61621.0
2020-12-21 14:30:00,62.02,62.06,61.96,61.98,57081.0,52.4262,52.4601,52.3755,52.3924,57081.0
2020-12-21 14:35:00,61.99,62.02,61.97,61.99,61638.0,52.4009,52.4262,52.384,52.4009,61638.0
2020-12-21 14:40:00,62.0,62.03,61.99,62.0,55684.0,52.4093,52.4347,52.4009,52.4093,55684.0
2020-12-21 14:45:00,62.01,62.05,61.98,62.03,58885.0,52.4178,52.4516,52.3924,52.4347,58885.0
2020-12-21 14:50:00,62.03,62.06,61.98,62.0,58552.0,52.4347,52.4601,52.3924,52.4093,58552.0
2020-12-21 14:55:00,62.0,62.02,61.97,61.99,50456.0,52.4093,52.4262,52.384,52.4009,50456.0
2020-12-21 15:00:00,61.99,62.03,61.92,61.94,84181.0,52.4009,52.4347,52.3417,52.3586,84181.0
2020-12-21 15:05:00,61.93,61.94,61.85,61.88,58298.0,52.3502,52.3586,52.2825,52.3079,58298.0
2020-12-21 15:10:00,61.88,61.93,61.84,61.91,74450.0,52.3079,52.3502,52.2741,52.3333,74450.0
2020-12-21 15:15:00,61.9,61.9,61.85,61.89,51892.0,52.3248,52.3248,52.2825,52.3164,51892.0
2020-12-21 15:20:00,61.88,61.92,61.86,61.89,48669.0,52.3079,52.3417,52.291,52.3164,48669.0
2020-12-21 15:25:00,61.89,61.95,61.88,61.89,74472.0,52.3164,52.3671,52.3079,52.3164,74472.0
2020-12-21 15:30:00,61.9,61.91,61.78,61.79,95605.0,52.3248,52.3333,52.2234,52.2318,95605.0
2020-12-21 15:35:00,61.79,61.91,61.78,61.9,140293.0,52.2318,52.3333,52.2234,52.3248,140293.0
2020-12-21 15:40:00,61.91,61.95,61.82,61.82,93538.0,52.3333,52.3671,52.2572,52.2572,93538.0
2020-12-21 15:45:00,61.82,61.88,61.77,61.86,169446.0,52.2572,52.3079,52.2149,52.291,169446.0
2020-12-21 15:50:00,61.86,61.91,61.75,61.85,135119.0,52.291,52.3333,52.198,52.2825,135119.0
2020-12-21 15:55:00,61.85,62.05,61.82,62.02,390036.0,52.2825,52.4516,52.2572,52.4262,390036.0
2020-12-22 09:30:00,61.77,61.94,61.61,61.68,224368.0,52.2149,52.3586,52.0797,52.1388,224368.0
2020-12-22 09:35:00,61.67,61.87,61.63,61.85,83325.0,52.1304,52.2995,52.0966,52.2825,83325.0
2020-12-22 09:40:00,61.85,61.96,61.78,61.9,104219.0,52.2825,52.3755,52.2234,52.3248,104219.0
2020-12-22 09:45:00,61.92,61.97,61.84,61.89,90383.0,52.3417,52.384,52.2741,52.3164,90383.0
2020-12-22 09:50:00,61.89,61.94,61.62,61.64,82237.0,52.3164,52.3586,52.0881,52.105,82237.0
2020-12-22 09:55:00,61.66,61.66,61.48,61.58,69261.0,52.1219,52.1219,51.9698,52.0543,69261.0
2020-12-22 10:00:00,61.58,61.58,61.44,61.5,63347.0,52.0543,52.0543,51.936,51.9867,63347.0
2020-12-22 10:05:00,61.5,61.53,61.45,61.49,54739.0,51.9867,52.012,51.9444,51.9782,54739.0
2020-12-22 10:10:00,61.49,61.55,61.45,61.53,63567.0,51.9782,52.029,51.9444,52.012,63567.0
2020-12-22 10:15:00,61.53,61.63,61.5,61.61,57834.0,52.012,52.0966,51.9867,52.0797,57834.0
2020-12-22 10:20:00,61.62,61.64,61.56,61.63,50181.0,52.0881,52.105,52.0374,52.0966,50181.0
2020-12-22 10:25:00,61.63,61.7,61.6,61.63,66059.0,52.0966,52.1557,52.0712,52.0966,66059.0
2020-12-22 10:30:00,61.63,61.68,61.58,61.66,32220.0,52.0966,52.1388,52.0543,52.1219,32220.0
2020-12-22 10:35:00,61.65,61.65,61.54,61.55,53638.0,52.1135,52.1135,52.0205,52.029,53638.0
2020-12-22 10:40:00,61.55,61.55,61.45,61.46,65056.0,52.029,52.029,51.9444,51.9529,65056.0
2020-12-22 10:45:00,61.46,61.6,61.46,61.57,77402.0,51.9529,52.0712,51.9529,52.0459,77402.0
2020-12-22 10:50:00,61.56,61.64,61.51,61.6,44473.0,52.0374,52.105,51.9951,52.0712,44473.0
2020-12-22 10:55:00,61.6,61.62,61.55,61.6,59007.0,52.0712,52.0881,52.029,52.0712,59007.0
2020-12-22 11:00:00,61.6,61.65,61.58,61.64,48331.0,52.0712,52.1135,52.0543,52.105,48331.0
2020-12-22 11:05:00,61.65,61.78,61.62,61.75,52547.0,52.1135,52.2234,52.0881,52.198,52547.0
2020-12-22 11:10:00,61.76,61.79,61.7,61.76,40551.0,52.2065,52.2318,52.1557,52.2065,40551.0
2020-12-22 11:15:00,61.76,61.79,61.72,61.78,47044.0,52.2065,52.2318,52.1727,52.2234,47044.0
2020-12-22 11:20:00,61.78,61.8,61.75,61.78,33160.0,52.2234,52.2403,52.198,52.2234,33160.0
2020-12-22 11:25:00,61.77,61.8,61.72,61.78,51061.0,52.2149,52.2403,52.1727,52.2234,51061.0
2020-12-22 11:30:00,61.79,61.84,61.77,61.78,51290.0,52.2318,52.2741,52.2149,52.2234,51290.0
2020-12-22 11:35:00,61.79,61.86,61.78,61.78,39498.0,52.2318,52.291,52.2234,52.2234,39498.0
2020-12-22 11:40:00,61.78,61.79,61.67,61.68,32683.0,52.2234,52.2318,52.1304,52.1388,32683.0
2020-12-22 11:45:00,61.67,61.73,61.66,61.69,40932.0,52.1304,52.1811,52.1219,52.1473,40932.0
2020-12-22 11:50:00,61.68,61.71,61.62,61.66,34127.0,52.1388,52.1642,52.0881,52.1219,34127.0
2020-12-22 11:55:00,61.66,61.69,61.63,61.67,35655.0,52.1219,52.1473,52.0966,52.1304,35655.0
2020-12-22 12:00:00,61.66,61.69,61.62,61.67,34275.0,52.1219,52.1473,52.0881,52.1304,34275.0
2020-12-22 12:05:00,61.67,61.72,61.67,61.7,20963.0,52.1304,52.1727,52.1304,52.1557,20963.0
2020-12-22 12:10:00,61.7,61.74,61.67,61.68,33318.0,52.1557,52.1896,52.1304,52.1388,33318.0
2020-12-22 12:15:00,61.69,61.75,61.68,61.74,20516.0,52.1473,52.198,52.1388,52.1896,20516.0
2020-12-22 12:20:00,61.75,61.75,61.7,61.71,26649.0,52.198,52.198,52.1557,52.1642,26649.0
2020-12-22 12:25:00,61.71,61.72,61.64,61.65,28857.0,52.1642,52.1727,52.105,52.1135,28857.0
2020-12-22 12:30:00,61.65,61.66,61.59,61.6,55985.0,52.1135,52.1219,52.0628,52.0712,55985.0
2020-12-22 12:35:00,61.61,61.7,61.61,61.67,19828.0,52.0797,52.1557,52.0797,52.1304,19828.0
2020-12-22 12:40:00,61.67,61.71,61.66,61.69,22230.0,52.1304,52.1642,52.1219,52.1473,22230.0
2020-12-22 12:45:00,61.7,61.71,61.64,61.68,25944.0,52.1557,52.1642,52.105,52.1388,25944.0
2020-12-22 12:50:00,61.69,61.7,61.64,61.66,29308.0,52.1473,52.1557,52.105,52.1219,29308.0
2020-12-22 12:55:00,61.66,61.67,61.58,61.59,39278.0,52.1219,52.1304,52.0543,52.0628,39278.0
2020-12-22 13:00:00,61.61,61.65,61.6,61.61,24985.0,52.0797,52.1135,52.0712,52.0797,24985.0
2020-12-22 13:05:00,61.62,61.65,61.59,61.64,22129.0,52.0881,52.1135,52.0628,52.105,22129.0
2020-12-22 13:10:00,61.65,61.72,61.65,61.7,33972.0,52.1135,52.1727,52.1135,52.1557,33972.0
2020-12-22 13:15:00,61.7,61.7,61.63,61.67,47011.0,52.1557,52.1557,52.0966,52.1304,47011.0
2020-12-22 13:20:00,61.66,61.7,61.66,61.7,20296.0,52.1219,52.1557,52.1219,52.1557,20296.0
2020-12-22 13:25:00,61.7,61.75,61.67,61.75,42499.0,52.1557,52.198,52.1304,52.198,42499.0
2020-12-22 13:30:00,61.75,61.75,61.71,61.73,49849.0,52.198,52.198,52.1642,52.1811,49849.0
2020-12-22 13:35:00,61.72,61.75,61.66,61.69,53745.0,52.1727,52.198,52.1219,52.1473,53745.0
2020-12-22 13:40:00,61.69,61.69,61.63,61.67,37281.0,52.1473,52.1473,52.0966,52.1304,37281.0
2020-12-22 13:45:00,61.66,61.72,61.62,61.7,48197.0,52.1219,52.1727,52.0881,52.1557,48197.0
2020-12-22 13:50:00,61.69,61.7,61.63,61.64,36196.0,52.1473,52.1557,52.0966,52.105,36196.0
2020-12-22 13:55:00,61.65,61.66,61.62,61.63,39591.0,52.1135,52.1219,52.0881,52.0966,39591.0
2020-12-22 14:00:00,61.63,61.63,61.55,61.59,55039.0,52.0966,52.0966,52.029,52.0628,55039.0
2020-12-22 14:05:00,61.59,61.59,61.5,61.51,28593.0,52.0628,52.0628,51.9867,51.9951,28593.0
2020-12-22 14:10:00,61.51,61.51,61.44,61.46,48211.0,51.9951,51.9951,51.936,51.9529,48211.0
2020-12-22 14:15:00,61.46,61.47,61.4,61.41,48684.0,51.9529,51.9613,51.9022,51.9106,48684.0
2020-12-22 14:20:00,61.41,61.44,61.38,61.39,53609.0,51.9106,51.936,51.8852,51.8937,53609.0
2020-12-22 14:25:00,61.39,61.43,61.35,61.42,75109.0,51.8937,51.9275,51.8599,51.9191,75109.0
2020-12-22 14:30:00,61.43,61.46,61.38,61.42,47691.0,51.9275,51.9529,51.8852,51.9191,47691.0
2020-12-22 14:35:00,61.43,61.45,61.36,61.37,33487.0,51.9275,51.9444,51.8683,51.8768,33487.0
2020-12-22 14:40:00,61.37,61.37,61.3,61.33,69923.0,51.8768,51.8768,51.8176,51.843,69923.0
2020-12-22 14:45:00,61.33,61.4,61.31,61.36,47185.0,51.843,51.9022,51.8261,51.8683,47185.0
2020-12-22 14:50:00,61.36,61.42,61.33,61.35,47876.0,51.8683,51.9191,51.843,51.8599,47876.0
2020-12-22 14:55:00,61.35,61.39,61.34,61.37,34438.0,51.8599,51.8937,51.8514,51.8768,34438.0
2020-12-22 15:00:00,61.37,61.41,61.34,61.35,34867.0,51.8768,51.9106,51.8514,51.8599,34867.0
2020-12-22 15:05:00,61.35,61.36,61.31,61.33,39392.0,51.8599,51.8683,51.8261,51.843,39392.0
2020-12-22 15:10:00,61.33,61.33,61.23,61.25,112743.0,51.843,51.843,51.7585,51.7754,112743.0
2020-12-22 15:15:00,61.24,61.25,61.14,61.16,78245.0,51.7669,51.7754,51.6824,51.6993,78245.0
2020-12-22 15:20:00,61.15,61.2,61.13,61.15,42482.0,51.6908,51.7331,51.6739,51.6908,42482.0
2020-12-22 15:25:00,61.16,61.24,61.15,61.19,42480.0,51.6993,51.7669,51.6908,51.7246,42480.0
2020-12-22 15:30:00,61.19,61.26,61.17,61.17,54850.0,51.7246,51.7838,51.7077,51.7077,54850.0
2020-12-22 15:35:00,61.18,61.25,61.17,61.19,75752.0,51.7162,51.7754,51.7077,51.7246,75752.0
2020-12-22 15:40:00,61.19,61.33,61.16,61.27,91515.0,51.7246,51.843,51.6993,51.7923,91515.0
2020-12-22 15:45:00,61.26,61.31,61.25,61.27,94802.0,51.7838,51.8261,51.7754,51.7923,94802.0
2020-12-22 15:50:00,61.26,61.35,61.25,61.3,102461.0,51.7838,51.8599,51.7754,51.8176,102461.0
2020-12-22 15:55:00,61.3,61.44,61.28,61.42,320860.0,51.8176,51.936,51.8007,51.9191,320860.0
2020-12-23 09:30:00,61.37,61.47,61.22,61.25,188234.0,51.8768,51.9613,51.75,51.7754,188234.0
2020-12-23 09:35:00,61.26,61.5,61.21,61.47,131450.0,51.7838,51.9867,51.7415,51.9613,131450.0
2020-12-23 09:40:00,61.48,61.55,61.41,61.54,79531.0,51.9698,52.029,51.9106,52.0205,79531.0
2020-12-23 09:45:00,61.54,61.63,61.47,61.52,104288.0,52.0205,52.0966,51.9613,52.0036,104288.0
2020-12-23 09:50:00,61.51,61.58,61.48,61.56,48468.0,51.9951,52.0543,51.9698,52.0374,48468.0
2020-12-23 09:55:00,61.56,61.57,61.45,61.46,69489.0,52.0374,52.0459,51.9444,51.9529,69489.0
2020-12-23 10:00:00,61.46,61.57,61.46,61.48,78709.0,51.9529,52.0459,51.9529,51.9698,78709.0
2020-12-23 10:05:00,61.48,61.51,61.45,61.46,43251.0,51.9698,51.9951,51.9444,51.9529,43251.0
2020-12-23 10:10:00,61.45,61.48,61.36,61.36,31361.0,51.9444,51.9698,51.8683,51.8683,31361.0
2020-12-23 10:15:00,61.38,61.51,61.32,61.48,98000.0,51.8852,51.9951,51.8345,51.9698,98000.0
2020-12-23 10:20:00,61.48,61.51,61.44,61.48,47347.0,51.9698,51.9951,51.936,51.9698,47347.0
2020-12-23 10:25:00,61.48,61.56,61.48,61.52,33249.0,51.9698,52.0374,51.9698,52.0036,33249.0
2020-12-23 10:30:00,61.53,61.53,61.42,61.42,34143.0,52.012,52.012,51.9191,51.9191,34143.0
2020-12-23 10:35:00,61.41,61.45,61.39,61.43,24791.0,51.9106,51.9444,51.8937,51.9275,24791.0
2020-12-23 10:40:00,61.42,61.48,61.41,61.44,32978.0,51.9191,51.9698,51.9106,51.936,32978.0
2020-12-23 10:45:00,61.44,61.46,61.39,61.43,39268.0,51.936,51.9529,51.8937,51.9275,39268.0
2020-12-23 10:50:00,61.42,61.44,61.36,61.36,41984.0,51.9191,51.936,51.8683,51.8683,41984.0
2020-12-23 10:55:00,61.37,61.37,61.27,61.28,46409.0,51.8768,51.8768,51.7923,51.8007,46409.0
2020-12-23 11:00:00,61.27,61.3,61.2,61.23,47963.0,51.7923,51.8176,51.7331,51.7585,47963.0
2020-12-23 11:05:00,61.24,61.31,61.24,61.25,40264.0,51.7669,51.8261,51.7669,51.7754,40264.0
2020-12-23 11:10:00,61.25,61.28,61.24,61.26,25086.0,51.7754,51.8007,51.7669,51.7838,25086.0
2020-12-23 11:15:00,61.26,61.28,61.23,61.24,44732.0,51.7838,51.8007,51.7585,51.7669,44732.0
2020-12-23 11:20:00,61.25,61.26,61.13,61.2,62516.0,51.7754,51.7838,51.6739,51.7331,62516.0
2020-12-23 11:25:00,61.21,61.21,61.13,61.13,30626.0,51.7415,51.7415,51.6739,51.6739,30626.0
2020-12-23 11:30:00,61.14,61.21,61.13,61.18,49924.0,51.6824,51.7415,51.6739,51.7162,49924.0
2020-12-23 11:35:00,61.17,61.18,61.11,61.14,28976.0,51.7077,51.7162,51.657,51.6824,28976.0
2020-12-23 11:40:00,61.15,61.23,61.14,61.21,19896.0,51.6908,51.7585,51.6824,51.7415,19896.0
2020-12-23 11:45:00,61.21,61.24,61.2,61.22,30057.0,51.7415,51.7669,51.7331,51.75,30057.0
2020-12-23 11:50:00,61.23,61.28,61.17,61.2,59030.0,51.7585,51.8007,51.7077,51.7331,59030.0
2020-12-23 11:55:00,61.19,61.2,61.15,61.18,51041.0,51.7246,51.7331,51.6908,51.7162,51041.0
2020-12-23 12:00:00,61.17,61.21,61.16,61.2,50304.0,51.7077,51.7415,51.6993,51.7331,50304.0
2020-12-23 12:05:00,61.21,61.22,61.16,61.18,35498.0,51.7415,51.75,51.6993,51.7162,35498.0
2020-12-23 12:10:00,61.18,61.19,61.16,61.19,23226.0,51.7162,51.7246,51.6993,51.7246,23226.0
2020-12-23 12:15:00,61.19,61.22,61.17,61.22,43016.0,51.7246,51.75,51.7077,51.75,43016.0
2020-12-23 12:20:00,61.21,61.21,61.13,61.15,45315.0,51.7415,51.7415,51.6739,51.6908,45315.0
2020-12-23 12:25:00,61.15,61.18,61.13,61.14,43356.0,51.6908,51.7162,51.6739,51.6824,43356.0
2020-12-23 12:30:00,61.14,61.21,61.12,61.19,45383.0,51.6824,51.7415,51.6655,51.7246,45383.0
2020-12-23 12:35:00,61.19,61.24,61.19,61.23,65197.0,51.7246,51.7669,51.7246,51.7585,65197.0
2020-12-23 12:40:00,61.23,61.28,61.22,61.27,28961.0,51.7585,51.8007,51.75,51.7923,28961.0
2020-12-23 12:45:00,61.26,61.27,61.23,61.25,25964.0,51.7838,51.7923,51.7585,51.7754,25964.0
2020-12-23 12:50:00,61.26,61.31,61.23,61.31,48289.0,51.7838,51.8261,51.7585,51.8261,48289.0
2020-12-23 12:55:00,61.3,61.33,61.29,61.32,33914.0,51.8176,51.843,51.8092,51.8345,33914.0
2020-12-23 13:00:00,61.31,61.35,61.31,61.34,22389.0,51.8261,51.8599,51.8261,51.8514,22389.0
2020-12-23 13:05:00,61.34,61.36,61.29,61.3,49527.0,51.8514,51.8683,51.8092,51.8176,49527.0
2020-12-23 13:10:00,61.29,61.33,61.29,61.31,35455.0,51.8092,51.843,51.8092,51.8261,35455.0
2020-12-23 13:15:00,61.3,61.3,61.26,61.27,57764.0,51.8176,51.8176,51.7838,51.7923,57764.0
2020-12-23 13:20:00,61.26,61.27,61.21,61.22,33908.0,51.7838,51.7923,51.7415,51.75,33908.0
2020-12-23 13:25:00,61.21,61.25,61.21,61.24,40280.0,51.7415,51.7754,51.7415,51.7669,40280.0
2020-12-23 13:30:00,61.25,61.25,61.16,61.19,38611.0,51.7754,51.7754,51.6993,51.7246,38611.0
2020-12-23 13:35:00,61.19,61.22,61.18,61.18,32966.0,51.7246,51.75,51.7162,51.7162,32966.0
2020-12-23 13:40:00,61.19,61.23,61.17,61.18,28918.0,51.7246,51.7585,51.7077,51.7162,28918.0
2020-12-23 13:45:00,61.17,61.18,61.13,61.16,44368.0,51.7077,51.7162,51.6739,51.6993,44368.0
2020-12-23 13:50:00,61.17,61.21,61.16,61.18,31300.0,51.7077,51.7415,51.6993,51.7162,31300.0
2020-12-23 13:55:00,61.17,61.18,61.11,61.12,33796.0,51.7077,51.7162,51.657,51.6655,33796.0
2020-12-23 14:00:00,61.12,61.15,61.11,61.15,33120.0,51.6655,51.6908,51.657,51.6908,33120.0
2020-12-23 14:05:00,61.15,61.16,61.1,61.11,53212.0,51.6908,51.6993,51.6486,51.657,53212.0
2020-12-23 14:10:00,61.11,61.14,61.07,61.1,75775.0,51.657,51.6824,51.6232,51.6486,75775.0
2020-12-23 14:15:00,61.1,61.14,61.09,61.12,27778.0,51.6486,51.6824,51.6401,51.6655,27778.0
2020-12-23 14:20:00,61.13,61.16,61.1,61.1,38447.0,51.6739,51.6993,51.6486,51.6486,38447.0
2020-12-23 14:25:00,61.11,61.13,61.07,61.07,30952.0,51.657,51.6739,51.6232,51.6232,30952.0
2020-12-23 14:30:00,61.07,61.11,61.06,61.11,26321.0,51.6232,51.657,51.6147,51.657,26321.0
2020-12-23 14:35:00,61.11,61.12,61.08,61.1,36178.0,51.657,51.6655,51.6317,51.6486,36178.0
2020-12-23 14:40:00,61.1,61.19,61.09,61.15,46979.0,51.6486,51.7246,51.6401,51.6908,46979.0
2020-12-23 14:45:00,61.15,61.17,61.12,61.14,26683.0,51.6908,51.7077,51.6655,51.6824,26683.0
2020-12-23 14:50:00,61.14,61.17,61.11,61.13,22516.0,51.6824,51.7077,51.657,51.6739,22516.0
2020-12-23 14:55:00,61.13,61.16,61.09,61.13,62137.0,51.6739,51.6993,51.6401,51.6739,62137.0
2020-12-23 15:00:00,61.13,61.14,61.09,61.12,27275.0,51.6739,51.6824,51.6401,51.6655,27275.0
2020-12-23 15:05:00,61.12,61.14,61.1,61.12,23934.0,51.6655,51.6824,51.6486,51.6655,23934.0
2020-12-23 15:10:00,61.12,61.22,61.1,61.22,102141.0,51.6655,51.75,51.6486,51.75,102141.0
2020-12-23 15:15:00,61.21,61.22,61.1,61.13,72491.0,51.7415,51.75,51.6486,51.6739,72491.0
2020-12-23 15:20:00,61.13,61.14,61.08,61.09,49304.0,51.6739,51.6824,51.6317,51.6401,49304.0
2020-12-23 15:25:00,61.1,61.13,61.06,61.07,55046.0,51.6486,51.6739,51.6147,51.6232,55046.0
2020-12-23 15:30:00,61.08,61.1,61.05,61.08,54920.0,51.6317,51.6486,51.6063,51.6317,54920.0
2020-12-23 15:35:00,61.08,61.16,61.05,61.16,88900.0,51.6317,51.6993,51.6063,51.6993,88900.0
2020-12-23 15:40:00,61.15,61.21,61.14,61.18,96352.0,51.6908,51.7415,51.6824,51.7162,96352.0
2020-12-23 15:45:00,61.17,61.21,61.15,61.21,121052.0,51.7077,51.7415,51.6908,51.7415,121052.0
2020-12-23 15:50:00,61.21,61.21,61.06,61.09,136806.0,51.7415,51.7415,51.6147,51.6401,136806.0
2020-12-23 15:55:00,61.1,61.13,61.0,61.0,317649.0,51.6486,51.6739,51.564,51.564,317649.0
2020-12-24 09:30:00,61.12,61.28,61.01,61.23,143143.0,51.6655,51.8007,51.5725,51.7585,143143.0
2020-12-24 09:35:00,61.22,61.36,61.19,61.21,66239.0,51.75,51.8683,51.7246,51.7415,66239.0
2020-12-24 09:40:00,61.2,61.29,61.16,61.26,53464.0,51.7331,51.8092,51.6993,51.7838,53464.0
2020-12-24 09:45:00,61.26,61.28,61.11,61.11,62903.0,51.7838,51.8007,51.657,51.657,62903.0
2020-12-24 09:50:00,61.11,61.19,61.05,61.18,52132.0,51.657,51.7246,51.6063,51.7162,52132.0
2020-12-24 09:55:00,61.19,61.22,61.03,61.09,79729.0,51.7246,51.75,51.5894,51.6401,79729.0
2020-12-24 10:00:00,61.1,61.17,61.05,61.14,66034.0,51.6486,51.7077,51.6063,51.6824,66034.0
2020-12-24 10:05:00,61.14,61.18,61.09,61.11,47339.0,51.6824,51.7162,51.6401,51.657,47339.0
2020-12-24 10:10:00,61.11,61.12,61.05,61.08,51943.0,51.657,51.6655,51.6063,51.6317,51943.0
2020-12-24 10:15:00,61.07,61.1,61.04,61.06,41788.0,51.6232,51.6486,51.5978,51.6147,41788.0
2020-12-24 10:20:00,61.07,61.08,61.01,61.02,51719.0,51.6232,51.6317,51.5725,51.5809,51719.0
2020-12-24 10:25:00,61.02,61.14,60.99,61.14,263577.0,51.5809,51.6824,51.5556,51.6824,263577.0
2020-12-24 10:30:00,61.14,61.17,61.09,61.16,35785.0,51.6824,51.7077,51.6401,51.6993,35785.0
2020-12-24 10:35:00,61.16,61.17,61.04,61.05,30452.0,51.6993,51.7077,51.5978,51.6063,30452.0
2020-12-24 10:40:00,61.06,61.11,61.01,61.02,38552.0,51.6147,51.657,51.5725,51.5809,38552.0
2020-12-24 10:45:00,61.01,61.04,61.0,61.0,36868.0,51.5725,51.5978,51.564,51.564,36868.0
2020-12-24 10:50:00,61.01,61.09,61.0,61.05,50280.0,51.5725,51.6401,51.564,51.6063,50280.0
2020-12-24 10:55:00,61.05,61.12,61.03,61.12,41183.0,51.6063,51.6655,51.5894,51.6655,41183.0
2020-12-24 11:00:00,61.13,61.13,61.04,61.06,52833.0,51.6739,51.6739,51.5978,51.6147,52833.0
2020-12-24 11:05:00,61.07,61.19,61.07,61.17,60335.0,51.6232,51.7246,51.6232,51.7077,60335.0
2020-12-24 11:10:00,61.16,61.24,61.16,61.24,35011.0,51.6993,51.7669,51.6993,51.7669,35011.0
2020-12-24 11:15:00,61.24,61.25,61.14,61.14,48447.0,51.7669,51.7754,51.6824,51.6824,48447.0
2020-12-24 11:20:00,61.15,61.19,61.13,61.16,46649.0,51.6908,51.7246,51.6739,51.6993,46649.0
2020-12-24 11:25:00,61.15,61.16,61.07,61.08,55534.0,51.6908,51.6993,51.6232,51.6317,55534.0
2020-12-24 11:30:00,61.09,61.09,61.03,61.04,36126.0,51.6401,51.6401,51.5894,51.5978,36126.0
2020-12-24 11:35:00,61.03,61.11,61.01,61.1,40472.0,51.5894,51.657,51.5725,51.6486,40472.0
2020-12-24 11:40:00,61.1,61.1,61.01,61.03,99278.0,51.6486,51.6486,51.5725,51.5894,99278.0
2020-12-24 11:45:00,61.02,61.06,61.01,61.06,36575.0,51.5809,51.6147,51.5725,51.6147,36575.0
2020-12-24 11:50:00,61.07,61.1,61.04,61.1,28040.0,51.6232,51.6486,51.5978,51.6486,28040.0
2020-12-24 11:55:00,61.1,61.12,61.09,61.1,33479.0,51.6486,51.6655,51.6401,51.6486,33479.0
2020-12-24 12:00:00,61.1,61.1,60.93,60.99,70723.0,51.6486,51.6486,51.5049,51.5556,70723.0
2020-12-24 12:05:00,60.98,61.08,60.98,61.03,45226.0,51.5471,51.6317,51.5471,51.5894,45226.0
2020-12-24 12:10:00,61.04,61.09,61.02,61.05,26412.0,51.5978,51.6401,51.5809,51.6063,26412.0
2020-12-24 12:15:00,61.04,61.11,61.04,61.09,37442.0,51.5978,51.657,51.5978,51.6401,37442.0
2020-12-24 12:20:00,61.09,61.11,61.06,61.09,38269.0,51.6401,51.657,51.6147,51.6401,38269.0
2020-12-24 12:25:00,61.1,61.2,61.09,61.19,40455.0,51.6486,51.7331,51.6401,51.7246,40455.0
2020-12-24 12:30:00,61.2,61.24,61.19,61.21,55496.0,51.7331,51.7669,51.7246,51.7415,55496.0
2020-12-24 12:35:00,61.21,61.23,61.12,61.14,75655.0,51.7415,51.7585,51.6655,51.6824,75655.0
2020-12-24 12:40:00,61.14,61.18,61.1,61.18,42970.0,51.6824,51.7162,51.6486,51.7162,42970.0
2020-12-24 12:45:00,61.17,61.22,61.16,61.21,62358.0,51.7077,51.75,51.6993,51.7415,62358.0
2020-12-24 12:50:00,61.21,61.24,61.12,61.13,46895.0,51.7415,51.7669,51.6655,51.6739,46895.0
2020-12-24 12:55:00,61.13,61.23,61.12,61.17,147064.0,51.6739,51.7585,51.6655,51.7077,147064.0
2020-12-28 09:30:00,61.42,61.59,61.39,61.54,197573.0,51.9191,52.0628,51.8937,52.0205,197573.0
2020-12-28 09:35:00,61.55,61.65,61.48,61.48,89366.0,52.029,52.1135,51.9698,51.9698,89366.0
2020-12-28 09:40:00,61.48,61.54,61.43,61.49,57848.0,51.9698,52.0205,51.9275,51.9782,57848.0
2020-12-28 09:45:00,61.5,61.55,61.36,61.51,62087.0,51.9867,52.029,51.8683,51.9951,62087.0
2020-12-28 09:50:00,61.5,61.51,61.32,61.34,50541.0,51.9867,51.9951,51.8345,51.8514,50541.0
2020-12-28 09:55:00,61.35,61.39,61.26,61.3,79158.0,51.8599,51.8937,51.7838,51.8176,79158.0
2020-12-28 10:00:00,61.3,61.33,61.21,61.32,44672.0,51.8176,51.843,51.7415,51.8345,44672.0
2020-12-28 10:05:00,61.32,61.45,61.3,61.43,35926.0,51.8345,51.9444,51.8176,51.9275,35926.0
2020-12-28 10:10:00,61.44,61.52,61.4,61.51,68058.0,51.936,52.0036,51.9022,51.9951,68058.0
2020-12-28 10:15:00,61.52,61.74,61.51,61.7,109997.0,52.0036,52.1896,51.9951,52.1557,109997.0
2020-12-28 10:20:00,61.7,61.74,61.6,61.64,64108.0,52.1557,52.1896,52.0712,52.105,64108.0
2020-12-28 10:25:00,61.63,61.64,61.52,61.58,57607.0,52.0966,52.105,52.0036,52.0543,57607.0
2020-12-28 10:30:00,61.58,61.64,61.56,61.6,35343.0,52.0543,52.105,52.0374,52.0712,35343.0
2020-12-28 10:35:00,61.6,61.6,61.49,61.51,34958.0,52.0712,52.0712,51.9782,51.9951,34958.0
2020-12-28 10:40:00,61.5,61.58,61.49,61.57,40935.0,51.9867,52.0543,51.9782,52.0459,40935.0
2020-12-28 10:45:00,61.57,61.58,61.52,61.52,36939.0,52.0459,52.0543,52.0036,52.0036,36939.0
2020-12-28 10:50:00,61.53,61.54,61.47,61.47,50527.0,52.012,52.0205,51.9613,51.9613,50527.0
2020-12-28 10:55:00,61.46,61.46,61.31,61.32,128404.0,51.9529,51.9529,51.8261,51.8345,128404.0
2020-12-28 11:00:00,61.32,61.38,61.28,61.3,60443.0,51.8345,51.8852,51.8007,51.8176,60443.0
2020-12-28 11:05:00,61.29,61.31,61.22,61.23,127292.0,51.8092,51.8261,51.75,51.7585,127292.0
2020-12-28 11:10:00,61.23,61.26,61.15,61.22,79949.0,51.7585,51.7838,51.6908,51.75,79949.0
2020-12-28 11:15:00,61.22,61.25,61.19,61.24,42285.0,51.75,51.7754,51.7246,51.7669,42285.0
2020-12-28 11:20:00,61.25,61.29,61.23,61.29,25077.0,51.7754,51.8092,51.7585,51.8092,25077.0
2020-12-28 11:25:00,61.28,61.29,61.19,61.22,40716.0,51.8007,51.8092,51.7246,51.75,40716.0
2020-12-28 11:30:00,61.22,61.22,61.11,61.13,38520.0,51.75,51.75,51.657,51.6739,38520.0
2020-12-28 11:35:00,61.12,61.15,61.09,61.14,39793.0,51.6655,51.6908,51.6401,51.6824,39793.0
2020-12-28 11:40:00,61.13,61.2,61.11,61.18,88747.0,51.6739,51.7331,51.657,51.7162,88747.0
2020-12-28 11:45:00,61.19,61.24,61.15,61.22,41781.0,51.7246,51.7669,51.6908,51.75,41781.0
2020-12-28 11:50:00,61.23,61.26,61.19,61.24,40020.0,51.7585,51.7838,51.7246,51.7669,40020.0
2020-12-28 11:55:00,61.25,61.26,61.2,61.23,19590.0,51.7754,51.7838,51.7331,51.7585,19590.0
2020-12-28 12:00:00,61.23,61.29,61.23,61.29,27753.0,51.7585,51.8092,51.7585,51.8092,27753.0
2020-12-28 12:05:00,61.28,61.3,61.22,61.23,50069.0,51.8007,51.8176,51.75,51.7585,50069.0
2020-12-28 12:10:00,61.23,61.28,61.22,61.24,31805.0,51.7585,51.8007,51.75,51.7669,31805.0
2020-12-28 12:15:00,61.23,61.25,61.21,61.25,33821.0,51.7585,51.7754,51.7415,51.7754,33821.0
2020-12-28 12:20:00,61.24,61.25,61.21,61.21,36765.0,51.7669,51.7754,51.7415,51.7415,36765.0
2020-12-28 12:25:00,61.21,61.24,61.17,61.18,41575.0,51.7415,51.7669,51.7077,51.7162,41575.0
2020-12-28 12:30:00,61.18,61.23,61.18,61.21,27795.0,51.7162,51.7585,51.7162,51.7415,27795.0
2020-12-28 12:35:00,61.2,61.22,61.16,61.22,30958.0,51.7331,51.75,51.6993,51.75,30958.0
2020-12-28 12:40:00,61.21,61.25,61.2,61.21,41412.0,51.7415,51.7754,51.7331,51.7415,41412.0
2020-12-28 12:45:00,61.21,61.21,61.15,61.17,22591.0,51.7415,51.7415,51.6908,51.7077,22591.0
2020-12-28 12:50:00,61.16,61.17,61.11,61.14,24082.0,51.6993,51.7077,51.657,51.6824,24082.0
2020-12-28 12:55:00,61.15,61.18,61.13,61.16,48732.0,51.6908,51.7162,51.6739,51.6993,48732.0
2020-12-28 13:00:00,61.16,61.2,61.16,61.2,45683.0,51.6993,51.7331,51.6993,51.7331,45683.0
2020-12-28 13:05:00,61.2,61.2,61.17,61.2,51268.0,51.7331,51.7331,51.7077,51.7331,51268.0
2020-12-28 13:10:00,61.2,61.2,61.17,61.2,43829.0,51.7331,51.7331,51.7077,51.7331,43829.0
2020-12-28 13:15:00,61.2,61.2,61.14,61.16,27518.0,51.7331,51.7331,51.6824,51.6993,27518.0
2020-12-28 13:20:00,61.16,61.18,61.13,61.18,37804.0,51.6993,51.7162,51.6739,51.7162,37804.0
2020-12-28 13:25:00,61.18,61.18,61.13,61.14,37307.0,51.7162,51.7162,51.6739,51.6824,37307.0
2020-12-28 13:30:00,61.15,61.16,61.1,61.11,31430.0,51.6908,51.6993,51.6486,51.657,31430.0
2020-12-28 13:35:00,61.1,61.16,61.08,61.16,33297.0,51.6486,51.6993,51.6317,51.6993,33297.0
2020-12-28 13:40:00,61.15,61.16,61.1,61.12,38718.0,51.6908,51.6993,51.6486,51.6655,38718.0
2020-12-28 13:45:00,61.12,61.12,61.07,61.08,45219.0,51.6655,51.6655,51.6232,51.6317,45219.0
2020-12-28 13:50:00,61.08,61.09,61.03,61.04,46810.0,51.6317,51.6401,51.5894,51.5978,46810.0
2020-12-28 13:55:00,61.05,61.09,61.04,61.06,43848.0,51.6063,51.6401,51.5978,51.6147,43848.0
2020-12-28 14:00:00,61.06,61.06,61.03,61.06,37541.0,51.6147,51.6147,51.5894,51.6147,37541.0
2020-12-28 14:05:00,61.06,61.11,61.05,61.07,44395.0,51.6147,51.657,51.6063,51.6232,44395.0
2020-12-28 14:10:00,61.08,61.08,61.01,61.02,32071.0,51.6317,51.6317,51.5725,51.5809,32071.0
2020-12-28 14:15:00,61.02,61.09,61.02,61.09,44059.0,51.5809,51.6401,51.5809,51.6401,44059.0
2020-12-28 14:20:00,61.1,61.12,61.07,61.08,35105.0,51.6486,51.6655,51.6232,51.6317,35105.0
2020-12-28 14:25:00,61.08,61.17,61.07,61.12,45921.0,51.6317,51.7077,51.6232,51.6655,45921.0
2020-12-28 14:30:00,61.12,61.14,61.1,61.14,30097.0,51.6655,51.6824,51.6486,51.6824,30097.0
2020-12-28 14:35:00,61.14,61.15,61.09,61.13,37970.0,51.6824,51.6908,51.6401,51.6739,37970.0
2020-12-28 14:40:00,61.13,61.14,61.06,61.07,61662.0,51.6739,51.6824,51.6147,51.6232,61662.0
2020-12-28 14:45:00,61.07,61.07,60.98,60.99,110321.0,51.6232,51.6232,51.5471,51.5556,110321.0
2020-12-28 14:50:00,60.98,61.01,60.96,61.01,43642.0,51.5471,51.5725,51.5302,51.5725,43642.0
2020-12-28 14:55:00,61.0,61.06,61.0,61.05,45552.0,51.564,51.6147,51.564,51.6063,45552.0
2020-12-28 15:00:00,61.05,61.08,61.04,61.07,44696.0,51.6063,51.6317,51.5978,51.6232,44696.0
2020-12-28 15:05:00,61.07,61.08,61.02,61.05,53326.0,51.6232,51.6317,51.5809,51.6063,53326.0
2020-12-28 15:10:00,61.05,61.06,60.99,61.04,109524.0,51.6063,51.6147,51.5556,51.5978,109524.0
2020-12-28 15:15:00,61.04,61.04,60.98,60.99,52569.0,51.5978,51.5978,51.5471,51.5556,52569.0
2020-12-28 15:20:00,60.98,60.99,60.82,60.82,112652.0,51.5471,51.5556,51.4119,51.4119,112652.0
2020-12-28 15:25:00,60.82,60.89,60.8,60.89,116798.0,51.4119,51.471,51.395,51.471,116798.0
2020-12-28 15:30:00,60.89,60.99,60.88,60.97,69796.0,51.471,51.5556,51.4626,51.5387,69796.0
2020-12-28 15:35:00,60.98,61.11,60.96,61.05,133481.0,51.5471,51.657,51.5302,51.6063,133481.0
2020-12-28 15:40:00,61.05,61.09,61.03,61.09,102167.0,51.6063,51.6401,51.5894,51.6401,102167.0
2020-12-28 15:45:00,61.1,61.11,61.05,61.1,86674.0,51.6486,51.657,51.6063,51.6486,86674.0
2020-12-28 15:50:00,61.09,61.15,61.06,61.13,162220.0,51.6401,51.6908,51.6147,51.6739,162220.0
2020-12-28 15:55:00,61.13,61.2,61.11,61.14,329552.0,51.6739,51.7331,51.657,51.6824,329552.0
2020-12-29 09:30:00,61.7,61.7,61.47,61.51,222767.0,52.1557,52.1557,51.9613,51.9951,222767.0
2020-12-29 09:35:00,61.52,61.65,61.46,61.49,118502.0,52.0036,52.1135,51.9529,51.9782,118502.0
2020-12-29 09:40:00,61.51,61.6,61.45,61.59,112402.0,51.9951,52.0712,51.9444,52.0628,112402.0
2020-12-29 09:45:00,61.6,61.6,61.53,61.6,112894.0,52.0712,52.0712,52.012,52.0712,112894.0
2020-12-29 09:50:00,61.6,61.65,61.58,61.59,99553.0,52.0712,52.1135,52.0543,52.0628,99553.0
2020-12-29 09:55:00,61.58,61.63,61.5,61.54,93188.0,52.0543,52.0966,51.9867,52.0205,93188.0
2020-12-29 10:00:00,61.54,61.74,61.54,61.66,133899.0,52.0205,52.1896,52.0205,52.1219,133899.0
2020-12-29 10:05:00,61.65,61.72,61.63,61.67,99915.0,52.1135,52.1727,52.0966,52.1304,99915.0
2020-12-29 10:10:00,61.67,61.91,61.67,61.88,96134.0,52.1304,52.3333,52.1304,52.3079,96134.0
2020-12-29 10:15:00,61.89,61.94,61.84,61.89,68598.0,52.3164,52.3586,52.2741,52.3164,68598.0
2020-12-29 10:20:00,61.88,61.89,61.76,61.78,135400.0,52.3079,52.3164,52.2065,52.2234,135400.0
2020-12-29 10:25:00,61.78,61.87,61.74,61.79,147592.0,52.2234,52.2995,52.1896,52.2318,147592.0
2020-12-29 10:30:00,61.8,61.8,61.63,61.64,87909.0,52.2403,52.2403,52.0966,52.105,87909.0
2020-12-29 10:35:00,61.64,61.71,61.63,61.66,54009.0,52.105,52.1642,52.0966,52.1219,54009.0
2020-12-29 10:40:00,61.65,61.67,61.57,61.59,35383.0,52.1135,52.1304,52.0459,52.0628,35383.0
2020-12-29 10:45:00,61.59,61.67,61.55,61.66,40179.0,52.0628,52.1304,52.029,52.1219,40179.0
2020-12-29 10:50:00,61.67,61.74,61.62,61.68,98443.0,52.1304,52.1896,52.0881,52.1388,98443.0
2020-12-29 10:55:00,61.68,61.7,61.62,61.65,38263.0,52.1388,52.1557,52.0881,52.1135,38263.0
2020-12-29 11:00:00,61.64,61.64,61.51,61.55,29322.0,52.105,52.105,51.9951,52.029,29322.0
2020-12-29 11:05:00,61.57,61.58,61.51,61.55,38308.0,52.0459,52.0543,51.9951,52.029,38308.0
2020-12-29 11:10:00,61.55,61.64,61.53,61.63,64928.0,52.029,52.105,52.012,52.0966,64928.0
2020-12-29 11:15:00,61.63,61.65,61.59,61.59,37032.0,52.0966,52.1135,52.0628,52.0628,37032.0
2020-12-29 11:20:00,61.6,61.65,61.55,61.65,61598.0,52.0712,52.1135,52.029,52.1135,61598.0
2020-12-29 11:25:00,61.66,61.69,61.61,61.62,48522.0,52.1219,52.1473,52.0797,52.0881,48522.0
2020-12-29 11:30:00,61.62,61.63,61.53,61.54,46274.0,52.0881,52.0966,52.012,52.0205,46274.0
2020-12-29 11:35:00,61.55,61.63,61.54,61.63,37241.0,52.029,52.0966,52.0205,52.0966,37241.0
2020-12-29 11:40:00,61.63,61.67,61.61,61.61,29592.0,52.0966,52.1304,52.0797,52.0797,29592.0
2020-12-29 11:45:00,61.61,61.61,61.45,61.46,109964.0,52.0797,52.0797,51.9444,51.9529,109964.0
2020-12-29 11:50:00,61.46,61.53,61.45,61.51,66516.0,51.9529,52.012,51.9444,51.9951,66516.0
2020-12-29 11:55:00,61.51,61.63,61.5,61.61,63146.0,51.9951,52.0966,51.9867,52.0797,63146.0
2020-12-29 12:00:00,61.62,61.64,61.58,61.59,50844.0,52.0881,52.105,52.0543,52.0628,50844.0
2020-12-29 12:05:00,61.58,61.69,61.56,61.69,51820.0,52.0543,52.1473,52.0374,52.1473,51820.0
2020-12-29 12:10:00,61.68,61.7,61.65,61.68,43640.0,52.1388,52.1557,52.1135,52.1388,43640.0
2020-12-29 12:15:00,61.68,61.7,61.64,61.68,40656.0,52.1388,52.1557,52.105,52.1388,40656.0
2020-12-29 12:20:00,61.68,61.68,61.61,61.61,51003.0,52.1388,52.1388,52.0797,52.0797,51003.0
2020-12-29 12:25:00,61.61,61.62,61.52,61.61,70285.0,52.0797,52.0881,52.0036,52.0797,70285.0
2020-12-29 12:30:00,61.61,61.63,61.52,61.52,51932.0,52.0797,52.0966,52.0036,52.0036,51932.0
2020-12-29 12:35:00,61.53,61.54,61.45,61.47,43233.0,52.012,52.0205,51.9444,51.9613,43233.0
2020-12-29 12:40:00,61.47,61.54,61.47,61.5,49193.0,51.9613,52.0205,51.9613,51.9867,49193.0
2020-12-29 12:45:00,61.5,61.57,61.48,61.56,44005.0,51.9867,52.0459,51.9698,52.0374,44005.0
2020-12-29 12:50:00,61.56,61.58,61.47,61.47,51170.0,52.0374,52.0543,51.9613,51.9613,51170.0
2020-12-29 12:55:00,61.47,61.52,61.46,61.52,29178.0,51.9613,52.0036,51.9529,52.0036,29178.0
2020-12-29 13:00:00,61.51,61.52,61.46,61.46,39053.0,51.9951,52.0036,51.9529,51.9529,39053.0
2020-12-29 13:05:00,61.45,61.5,61.42,61.49,29023.0,51.9444,51.9867,51.9191,51.9782,29023.0
2020-12-29 13:10:00,61.49,61.51,61.44,61.51,33135.0,51.9782,51.9951,51.936,51.9951,33135.0
2020-12-29 13:15:00,61.5,61.55,61.49,61.52,28814.0,51.9867,52.029,51.9782,52.0036,28814.0
2020-12-29 13:20:00,61.51,61.53,61.48,61.48,34630.0,51.9951,52.012,51.9698,51.9698,34630.0
2020-12-29 13:25:00,61.49,61.53,61.47,61.51,62530.0,51.9782,52.012,51.9613,51.9951,62530.0
2020-12-29 13:30:00,61.51,61.54,61.49,61.54,41929.0,51.9951,52.0205,51.9782,52.0205,41929.0
2020-12-29 13:35:00,61.54,61.64,61.54,61.6,57943.0,52.0205,52.105,52.0205,52.0712,57943.0
2020-12-29 13:40:00,61.59,61.61,61.52,61.52,25293.0,52.0628,52.0797,52.0036,52.0036,25293.0
2020-12-29 13:45:00,61.51,61.54,61.49,61.52,27095.0,51.9951,52.0205,51.9782,52.0036,27095.0
2020-12-29 13:50:00,61.52,61.56,61.5,61.53,44101.0,52.0036,52.0374,51.9867,52.012,44101.0
2020-12-29 13:55:00,61.53,61.54,61.47,61.49,39833.0,52.012,52.0205,51.9613,51.9782,39833.0
2020-12-29 14:00:00,61.49,61.52,61.46,61.51,40960.0,51.9782,52.0036,51.9529,51.9951,40960.0
2020-12-29 14:05:00,61.51,61.53,61.46,61.46,46531.0,51.9951,52.012,51.9529,51.9529,46531.0
2020-12-29 14:10:00,61.46,61.47,61.38,61.4,38748.0,51.9529,51.9613,51.8852,51.9022,38748.0
2020-12-29 14:15:00,61.41,61.44,61.39,61.4,32025.0,51.9106,51.936,51.8937,51.9022,32025.0
2020-12-29 14:20:00,61.4,61.41,61.35,61.41,54836.0,51.9022,51.9106,51.8599,51.9106,54836.0
2020-12-29 14:25:00,61.41,61.41,61.35,61.38,35297.0,51.9106,51.9106,51.8599,51.8852,35297.0
2020-12-29 14:30:00,61.39,61.39,61.36,61.37,25629.0,51.8937,51.8937,51.8683,51.8768,25629.0
2020-12-29 14:35:00,61.38,61.39,61.34,61.36,61224.0,51.8852,51.8937,51.8514,51.8683,61224.0
2020-12-29 14:40:00,61.36,61.47,61.35,61.43,74241.0,51.8683,51.9613,51.8599,51.9275,74241.0
2020-12-29 14:45:00,61.44,61.44,61.36,61.38,41864.0,51.936,51.936,51.8683,51.8852,41864.0
2020-12-29 14:50:00,61.39,61.52,61.39,61.47,45346.0,51.8937,52.0036,51.8937,51.9613,45346.0
2020-12-29 14:55:00,61.48,61.5,61.47,61.5,27337.0,51.9698,51.9867,51.9613,51.9867,27337.0
2020-12-29 15:00:00,61.49,61.53,61.49,61.51,44275.0,51.9782,52.012,51.9782,51.9951,44275.0
2020-12-29 15:05:00,61.52,61.52,61.47,61.48,27311.0,52.0036,52.0036,51.9613,51.9698,27311.0
2020-12-29 15:10:00,61.48,61.56,61.48,61.55,74821.0,51.9698,52.0374,51.9698,52.029,74821.0
2020-12-29 15:15:00,61.55,61.61,61.55,61.6,34440.0,52.029,52.0797,52.029,52.0712,34440.0
2020-12-29 15:20:00,61.59,61.62,61.54,61.62,36431.0,52.0628,52.0881,52.0205,52.0881,36431.0
2020-12-29 15:25:00,61.62,61.67,61.61,61.66,55331.0,52.0881,52.1304,52.0797,52.1219,55331.0
2020-12-29 15:30:00,61.64,61.66,61.6,61.62,73263.0,52.105,52.1219,52.0712,52.0881,73263.0
2020-12-29 15:35:00,61.62,61.66,61.59,61.62,73196.0,52.0881,52.1219,52.0628,52.0881,73196.0
2020-12-29 15:40:00,61.63,61.67,61.61,61.61,62092.0,52.0966,52.1304,52.0797,52.0797,62092.0
2020-12-29 15:45:00,61.61,61.63,61.54,61.54,89818.0,52.0797,52.0966,52.0205,52.0205,89818.0
2020-12-29 15:50:00,61.55,61.58,61.46,61.52,124724.0,52.029,52.0543,51.9529,52.0036,124724.0
2020-12-29 15:55:00,61.52,61.55,61.39,61.42,393579.0,52.0036,52.029,51.8937,51.9191,393579.0
2020-12-30 09:30:00,61.64,61.76,61.5,61.64,119003.0,52.105,52.2065,51.9867,52.105,119003.0
2020-12-30 09:35:00,61.64,61.84,61.64,61.78,73347.0,52.105,52.2741,52.105,52.2234,73347.0
2020-12-30 09:40:00,61.81,61.9,61.76,61.88,44382.0,52.2487,52.3248,52.2065,52.3079,44382.0
2020-12-30 09:45:00,61.89,61.93,61.81,61.92,54935.0,52.3164,52.3502,52.2487,52.3417,54935.0
2020-12-30 09:50:00,61.93,61.98,61.9,61.94,87361.0,52.3502,52.3924,52.3248,52.3586,87361.0
2020-12-30 09:55:00,61.95,62.03,61.91,62.03,117950.0,52.3671,52.4347,52.3333,52.4347,117950.0
2020-12-30 10:00:00,62.03,62.16,62.02,62.1,143476.0,52.4347,52.5446,52.4262,52.4939,143476.0
2020-12-30 10:05:00,62.12,62.15,62.03,62.08,44148.0,52.5108,52.5361,52.4347,52.477,44148.0
2020-12-30 10:10:00,62.08,62.09,61.95,61.95,87536.0,52.477,52.4854,52.3671,52.3671,87536.0
2020-12-30 10:15:00,61.95,62.0,61.93,62.0,81247.0,52.3671,52.4093,52.3502,52.4093,81247.0
2020-12-30 10:20:00,62.0,62.05,61.89,61.93,70589.0,52.4093,52.4516,52.3164,52.3502,70589.0
2020-12-30 10:25:00,61.92,61.97,61.89,61.92,48489.0,52.3417,52.384,52.3164,52.3417,48489.0
2020-12-30 10:30:00,61.91,62.09,61.88,62.04,65771.0,52.3333,52.4854,52.3079,52.4432,65771.0
2020-12-30 10:35:00,62.04,62.08,62.01,62.02,56134.0,52.4432,52.477,52.4178,52.4262,56134.0
2020-12-30 10:40:00,62.02,62.05,61.97,62.05,59479.0,52.4262,52.4516,52.384,52.4516,59479.0
2020-12-30 10:45:00,62.04,62.09,61.98,62.04,59439.0,52.4432,52.4854,52.3924,52.4432,59439.0
2020-12-30 10:50:00,62.03,62.11,62.01,62.04,49478.0,52.4347,52.5023,52.4178,52.4432,49478.0
2020-12-30 10:55:00,62.04,62.07,61.99,62.02,73102.0,52.4432,52.4685,52.4009,52.4262,73102.0
2020-12-30 11:00:00,62.02,62.06,61.97,61.98,32773.0,52.4262,52.4601,52.384,52.3924,32773.0
2020-12-30 11:05:00,61.98,62.04,61.97,62.04,25233.0,52.3924,52.4432,52.384,52.4432,25233.0
2020-12-30 11:10:00,62.04,62.09,62.0,62.04,53631.0,52.4432,52.4854,52.4093,52.4432,53631.0
2020-12-30 11:15:00,62.04,62.07,62.02,62.05,42265.0,52.4432,52.4685,52.4262,52.4516,42265.0
2020-12-30 11:20:00,62.05,62.06,61.97,61.98,31601.0,52.4516,52.4601,52.384,52.3924,31601.0
2020-12-30 11:25:00,61.97,62.04,61.96,61.96,48242.0,52.384,52.4432,52.3755,52.3755,48242.0
2020-12-30 11:30:00,61.96,61.98,61.91,61.93,54573.0,52.3755,52.3924,52.3333,52.3502,54573.0
2020-12-30 11:35:00,61.93,61.95,61.88,61.9,24422.0,52.3502,52.3671,52.3079,52.3248,24422.0
2020-12-30 11:40:00,61.9,61.91,61.87,61.88,27954.0,52.3248,52.3333,52.2995,52.3079,27954.0
2020-12-30 11:45:00,61.87,61.88,61.79,61.87,37341.0,52.2995,52.3079,52.2318,52.2995,37341.0
2020-12-30 11:50:00,61.86,61.88,61.79,61.79,30747.0,52.291,52.3079,52.2318,52.2318,30747.0
2020-12-30 11:55:00,61.79,61.82,61.74,61.8,34914.0,52.2318,52.2572,52.1896,52.2403,34914.0
2020-12-30 12:00:00,61.8,61.8,61.72,61.73,51306.0,52.2403,52.2403,52.1727,52.1811,51306.0
2020-12-30 12:05:00,61.73,61.73,61.62,61.65,60874.0,52.1811,52.1811,52.0881,52.1135,60874.0
2020-12-30 12:10:00,61.66,61.7,61.6,61.61,40370.0,52.1219,52.1557,52.0712,52.0797,40370.0
2020-12-30 12:15:00,61.62,61.64,61.56,61.6,53162.0,52.0881,52.105,52.0374,52.0712,53162.0
2020-12-30 12:20:00,61.6,61.68,61.59,61.68,45571.0,52.0712,52.1388,52.0628,52.1388,45571.0
2020-12-30 12:25:00,61.68,61.7,61.65,61.66,29262.0,52.1388,52.1557,52.1135,52.1219,29262.0
2020-12-30 12:30:00,61.66,61.67,61.62,61.64,49961.0,52.1219,52.1304,52.0881,52.105,49961.0
2020-12-30 12:35:00,61.65,61.65,61.63,61.64,21612.0,52.1135,52.1135,52.0966,52.105,21612.0
2020-12-30 12:40:00,61.64,61.67,61.62,61.65,29143.0,52.105,52.1304,52.0881,52.1135,29143.0
2020-12-30 12:45:00,61.65,61.65,61.6,61.63,58419.0,52.1135,52.1135,52.0712,52.0966,58419.0
2020-12-30 12:50:00,61.62,61.66,61.58,61.6,49210.0,52.0881,52.1219,52.0543,52.0712,49210.0
2020-12-30 12:55:00,61.6,61.61,61.55,61.61,44634.0,52.0712,52.0797,52.029,52.0797,44634.0
2020-12-30 13:00:00,61.61,61.67,61.59,61.67,33722.0,52.0797,52.1304,52.0628,52.1304,33722.0
2020-12-30 13:05:00,61.68,61.69,61.64,61.68,31206.0,52.1388,52.1473,52.105,52.1388,31206.0
2020-12-30 13:10:00,61.68,61.7,61.61,61.62,24123.0,52.1388,52.1557,52.0797,52.0881,24123.0
2020-12-30 13:15:00,61.61,61.62,61.57,61.61,45719.0,52.0797,52.0881,52.0459,52.0797,45719.0
2020-12-30 13:20:00,61.61,61.63,61.53,61.54,33006.0,52.0797,52.0966,52.012,52.0205,33006.0
2020-12-30 13:25:00,61.54,61.62,61.52,61.58,125910.0,52.0205,52.0881,52.0036,52.0543,125910.0
2020-12-30 13:30:00,61.58,61.61,61.57,61.57,68144.0,52.0543,52.0797,52.0459,52.0459,68144.0
2020-12-30 13:35:00,61.56,61.57,61.51,61.54,34086.0,52.0374,52.0459,51.9951,52.0205,34086.0
2020-12-30 13:40:00,61.54,61.54,61.51,61.53,39688.0,52.0205,52.0205,51.9951,52.012,39688.0
2020-12-30 13:45:00,61.53,61.54,61.48,61.52,72961.0,52.012,52.0205,51.9698,52.0036,72961.0
2020-12-30 13:50:00,61.52,61.59,61.51,61.58,43263.0,52.0036,52.0628,51.9951,52.0543,43263.0
2020-12-30 13:55:00,61.58,61.69,61.57,61.68,50785.0,52.0543,52.1473,52.0459,52.1388,50785.0
2020-12-30 14:00:00,61.67,61.72,61.65,61.67,129485.0,52.1304,52.1727,52.1135,52.1304,129485.0
2020-12-30 14:05:00,61.67,61.72,61.64,61.7,27464.0,52.1304,52.1727,52.105,52.1557,27464.0
2020-12-30 14:10:00,61.71,61.74,61.68,61.69,41320.0,52.1642,52.1896,52.1388,52.1473,41320.0
2020-12-30 14:15:00,61.68,61.7,61.65,61.65,28826.0,52.1388,52.1557,52.1135,52.1135,28826.0
2020-12-30 14:20:00,61.66,61.66,61.57,61.59,31045.0,52.1219,52.1219,52.0459,52.0628,31045.0
2020-12-30 14:25:00,61.59,61.62,61.59,61.59,30022.0,52.0628,52.0881,52.0628,52.0628,30022.0
2020-12-30 14:30:00,61.58,61.65,61.57,61.64,34331.0,52.0543,52.1135,52.0459,52.105,34331.0
2020-12-30 14:35:00,61.63,61.64,61.61,61.63,44999.0,52.0966,52.105,52.0797,52.0966,44999.0
2020-12-30 14:40:00,61.63,61.67,61.63,61.66,22913.0,52.0966,52.1304,52.0966,52.1219,22913.0
2020-12-30 14:45:00,61.66,61.69,61.63,61.68,34638.0,52.1219,52.1473,52.0966,52.1388,34638.0
2020-12-30 14:50:00,61.68,61.68,61.62,61.63,27259.0,52.1388,52.1388,52.0881,52.0966,27259.0
2020-12-30 14:55:00,61.62,61.65,61.6,61.63,29044.0,52.0881,52.1135,52.0712,52.0966,29044.0
2020-12-30 15:00:00,61.63,61.68,61.62,61.66,43475.0,52.0966,52.1388,52.0881,52.1219,43475.0
2020-12-30 15:05:00,61.67,61.77,61.66,61.77,45510.0,52.1304,52.2149,52.1219,52.2149,45510.0
2020-12-30 15:10:00,61.77,61.78,61.68,61.72,67116.0,52.2149,52.2234,52.1388,52.1727,67116.0
2020-12-30 15:15:00,61.73,61.8,61.72,61.79,55838.0,52.1811,52.2403,52.1727,52.2318,55838.0
2020-12-30 15:20:00,61.78,61.79,61.64,61.69,92739.0,52.2234,52.2318,52.105,52.1473,92739.0
2020-12-30 15:25:00,61.69,61.72,61.64,61.72,41648.0,52.1473,52.1727,52.105,52.1727,41648.0
2020-12-30 15:30:00,61.72,61.77,61.72,61.76,89254.0,52.1727,52.2149,52.1727,52.2065,89254.0
2020-12-30 15:35:00,61.77,61.79,61.73,61.74,61100.0,52.2149,52.2318,52.1811,52.1896,61100.0
2020-12-30 15:40:00,61.75,61.81,61.72,61.8,111607.0,52.198,52.2487,52.1727,52.2403,111607.0
2020-12-30 15:45:00,61.81,61.84,61.8,61.84,130946.0,52.2487,52.2741,52.2403,52.2741,130946.0
2020-12-30 15:50:00,61.84,61.93,61.83,61.92,191573.0,52.2741,52.3502,52.2656,52.3417,191573.0
2020-12-30 15:55:00,61.91,61.98,61.84,61.93,530999.0,52.3333,52.3924,52.2741,52.3502,530999.0
2020-12-31 09:30:00,61.44,61.56,61.34,61.36,165930.0,52.3462,52.4485,52.261,52.2781,165930.0
2020-12-31 09:35:00,61.36,61.43,61.15,61.15,104045.0,52.2781,52.3377,52.0992,52.0992,104045.0
2020-12-31 09:40:00,61.16,61.31,61.06,61.07,126952.0,52.1077,52.2355,52.0225,52.031,126952.0
2020-12-31 09:45:00,61.07,61.17,60.98,61.14,179416.0,52.031,52.1162,51.9543,52.0906,179416.0
2020-12-31 09:50:00,61.14,61.17,60.97,60.98,95181.0,52.0906,52.1162,51.9458,51.9543,95181.0
2020-12-31 09:55:00,60.99,61.2,60.96,61.19,140120.0,51.9628,52.1418,51.9373,52.1332,140120.0
2020-12-31 10:00:00,61.18,61.2,61.07,61.18,98310.0,52.1247,52.1418,52.031,52.1247,98310.0
2020-12-31 10:05:00,61.17,61.22,61.15,61.2,78724.0,52.1162,52.1588,52.0992,52.1418,78724.0
2020-12-31 10:10:00,61.2,61.42,61.2,61.41,115463.0,52.1418,52.3292,52.1418,52.3207,115463.0
2020-12-31 10:15:00,61.41,61.49,61.35,61.47,105602.0,52.3207,52.3888,52.2696,52.3718,105602.0
2020-12-31 10:20:00,61.47,61.49,61.4,61.46,78654.0,52.3718,52.3888,52.3122,52.3633,78654.0
2020-12-31 10:25:00,61.45,61.5,61.4,61.4,51121.0,52.3548,52.3974,52.3122,52.3122,51121.0
2020-12-31 10:30:00,61.41,61.42,61.34,61.34,40665.0,52.3207,52.3292,52.261,52.261,40665.0
2020-12-31 10:35:00,61.35,61.35,61.23,61.25,70023.0,52.2696,52.2696,52.1673,52.1844,70023.0
2020-12-31 10:40:00,61.24,61.3,61.17,61.26,63260.0,52.1758,52.227,52.1162,52.1929,63260.0
2020-12-31 10:45:00,61.26,61.3,61.2,61.3,58602.0,52.1929,52.227,52.1418,52.227,58602.0
2020-12-31 10:50:00,61.31,61.33,61.22,61.23,50294.0,52.2355,52.2525,52.1588,52.1673,50294.0
2020-12-31 10:55:00,61.22,61.3,61.22,61.28,74436.0,52.1588,52.227,52.1588,52.2099,74436.0
2020-12-31 11:00:00,61.29,61.29,61.18,61.2,38766.0,52.2184,52.2184,52.1247,52.1418,38766.0
2020-12-31 11:05:00,61.2,61.33,61.18,61.32,48282.0,52.1418,52.2525,52.1247,52.244,48282.0
2020-12-31 11:10:00,61.33,61.33,61.22,61.33,49973.0,52.2525,52.2525,52.1588,52.2525,49973.0
2020-12-31 11:15:00,61.33,61.34,61.28,61.34,44999.0,52.2525,52.261,52.2099,52.261,44999.0
2020-12-31 11:20:00,61.34,61.37,61.31,61.35,45187.0,52.261,52.2866,52.2355,52.2696,45187.0
2020-12-31 11:25:00,61.35,61.35,61.3,61.31,31835.0,52.2696,52.2696,52.227,52.2355,31835.0
2020-12-31 11:30:00,61.31,61.33,61.25,61.27,38910.0,52.2355,52.2525,52.1844,52.2014,38910.0
2020-12-31 11:35:00,61.28,61.3,61.2,61.23,55672.0,52.2099,52.227,52.1418,52.1673,55672.0
2020-12-31 11:40:00,61.23,61.33,61.22,61.29,35773.0,52.1673,52.2525,52.1588,52.2184,35773.0
2020-12-31 11:45:00,61.3,61.38,61.29,61.37,38494.0,52.227,52.2951,52.2184,52.2866,38494.0
2020-12-31 11:50:00,61.37,61.41,61.34,61.37,56044.0,52.2866,52.3207,52.261,52.2866,56044.0
2020-12-31 11:55:00,61.36,61.4,61.32,61.34,42886.0,52.2781,52.3122,52.244,52.261,42886.0
2020-12-31 12:00:00,61.34,61.4,61.32,61.34,45479.0,52.261,52.3122,52.244,52.261,45479.0
2020-12-31 12:05:00,61.35,61.37,61.26,61.27,70539.0,52.2696,52.2866,52.1929,52.2014,70539.0
2020-12-31 12:10:00,61.27,61.28,61.22,61.22,30261.0,52.2014,52.2099,52.1588,52.1588,30261.0
2020-12-31 12:15:00,61.22,61.3,61.22,61.28,40494.0,52.1588,52.227,52.1588,52.2099,40494.0
2020-12-31 12:20:00,61.28,61.35,61.27,61.34,36655.0,52.2099,52.2696,52.2014,52.261,36655.0
2020-12-31 12:25:00,61.34,61.38,61.33,61.37,49033.0,52.261,52.2951,52.2525,52.2866,49033.0
2020-12-31 12:30:00,61.37,61.39,61.31,61.32,42862.0,52.2866,52.3036,52.2355,52.244,42862.0
2020-12-31 12:35:00,61.32,61.35,61.31,61.33,32998.0,52.244,52.2696,52.2355,52.2525,32998.0
2020-12-31 12:40:00,61.33,61.36,61.3,61.3,52064.0,52.2525,52.2781,52.227,52.227,52064.0
2020-12-31 12:45:00,61.29,61.35,61.26,61.29,52689.0,52.2184,52.2696,52.1929,52.2184,52689.0
2020-12-31 12:50:00,61.29,61.32,61.26,61.27,44764.0,52.2184,52.244,52.1929,52.2014,44764.0
2020-12-31 12:55:00,61.28,61.31,61.25,61.25,28952.0,52.2099,52.2355,52.1844,52.1844,28952.0
2020-12-31 13:00:00,61.25,61.27,61.23,61.27,19416.0,52.1844,52.2014,52.1673,52.2014,19416.0
2020-12-31 13:05:00,61.27,61.37,61.26,61.36,124456.0,52.2014,52.2866,52.1929,52.2781,124456.0
2020-12-31 13:10:00,61.36,61.39,61.35,61.36,29585.0,52.2781,52.3036,52.2696,52.2781,29585.0
2020-12-31 13:15:00,61.36,61.42,61.33,61.41,75921.0,52.2781,52.3292,52.2525,52.3207,75921.0
2020-12-31 13:20:00,61.41,61.41,61.32,61.33,69428.0,52.3207,52.3207,52.244,52.2525,69428.0
2020-12-31 13:25:00,61.33,61.35,61.31,61.31,101618.0,52.2525,52.2696,52.2355,52.2355,101618.0
2020-12-31 13:30:00,61.32,61.33,61.3,61.3,44836.0,52.244,52.2525,52.227,52.227,44836.0
2020-12-31 13:35:00,61.3,61.33,61.27,61.3,100826.0,52.227,52.2525,52.2014,52.227,100826.0
2020-12-31 13:40:00,61.3,61.3,61.23,61.27,86261.0,52.227,52.227,52.1673,52.2014,86261.0
2020-12-31 13:45:00,61.27,61.29,61.24,61.24,86157.0,52.2014,52.2184,52.1758,52.1758,86157.0
2020-12-31 13:50:00,61.24,61.29,61.24,61.28,56771.0,52.1758,52.2184,52.1758,52.2099,56771.0
2020-12-31 13:55:00,61.28,61.39,61.27,61.39,70102.0,52.2099,52.3036,52.2014,52.3036,70102.0
2020-12-31 14:00:00,61.39,61.39,61.31,61.33,73529.0,52.3036,52.3036,52.2355,52.2525,73529.0
2020-12-31 14:05:00,61.33,61.41,61.31,61.41,47333.0,52.2525,52.3207,52.2355,52.3207,47333.0
2020-12-31 14:10:00,61.41,61.44,61.37,61.43,112618.0,52.3207,52.3462,52.2866,52.3377,112618.0
2020-12-31 14:15:00,61.43,61.53,61.43,61.49,123423.0,52.3377,52.4229,52.3377,52.3888,123423.0
2020-12-31 14:20:00,61.49,61.56,61.46,61.55,93874.0,52.3888,52.4485,52.3633,52.44,93874.0
2020-12-31 14:25:00,61.55,61.6,61.53,61.59,44379.0,52.44,52.4825,52.4229,52.474,44379.0
2020-12-31 14:30:00,61.59,61.66,61.57,61.62,77064.0,52.474,52.5337,52.457,52.4996,77064.0
2020-12-31 14:35:00,61.63,61.68,61.61,61.68,55034.0,52.5081,52.5507,52.4911,52.5507,55034.0
2020-12-31 14:40:00,61.68,61.69,61.64,61.69,31308.0,52.5507,52.5592,52.5166,52.5592,31308.0
2020-12-31 14:45:00,61.7,61.7,61.62,61.67,48296.0,52.5677,52.5677,52.4996,52.5422,48296.0
2020-12-31 14:50:00,61.67,61.69,61.64,61.66,46963.0,52.5422,52.5592,52.5166,52.5337,46963.0
2020-12-31 14:55:00,61.67,61.68,61.61,61.66,62407.0,52.5422,52.5507,52.4911,52.5337,62407.0
2020-12-31 15:00:00,61.66,61.7,61.65,61.66,50285.0,52.5337,52.5677,52.5251,52.5337,50285.0
2020-12-31 15:05:00,61.65,61.75,61.65,61.73,68456.0,52.5251,52.6103,52.5251,52.5933,68456.0
2020-12-31 15:10:00,61.72,61.83,61.69,61.78,91809.0,52.5848,52.6785,52.5592,52.6359,91809.0
2020-12-31 15:15:00,61.78,61.85,61.78,61.82,68931.0,52.6359,52.6955,52.6359,52.67,68931.0
2020-12-31 15:20:00,61.81,61.84,61.79,61.83,61850.0,52.6615,52.687,52.6444,52.6785,61850.0
2020-12-31 15:25:00,61.83,61.85,61.77,61.81,57834.0,52.6785,52.6955,52.6274,52.6615,57834.0
2020-12-31 15:30:00,61.81,61.88,61.79,61.87,85732.0,52.6615,52.7211,52.6444,52.7126,85732.0
2020-12-31 15:35:00,61.88,61.98,61.82,61.88,194018.0,52.7211,52.8063,52.67,52.7211,194018.0
2020-12-31 15:40:00,61.88,61.88,61.77,61.79,116488.0,52.7211,52.7211,52.6274,52.6444,116488.0
2020-12-31 15:45:00,61.79,62.03,61.78,62.0,202096.0,52.6444,52.8489,52.6359,52.8233,202096.0
2020-12-31 15:50:00,61.97,62.08,61.95,62.03,315381.0,52.7978,52.8915,52.7807,52.8489,315381.0
2020-12-31 15:55:00,62.02,62.11,61.94,62.0,610298.0,52.8404,52.9171,52.7722,52.8233,610298.0
2021-01-04 09:30:00,61.92,62.15,61.74,61.91,334431.0,52.7552,52.9511,52.6018,52.7467,334431.0
2021-01-04 09:35:00,61.91,62.03,61.8,61.91,120122.0,52.7467,52.8489,52.6529,52.7467,120122.0
2021-01-04 09:40:00,61.92,61.96,61.72,61.84,156424.0,52.7552,52.7893,52.5848,52.687,156424.0
2021-01-04 09:45:00,61.84,62.05,61.73,61.96,130761.0,52.687,52.8659,52.5933,52.7893,130761.0
2021-01-04 09:50:00,61.92,61.93,61.77,61.81,105150.0,52.7552,52.7637,52.6274,52.6615,105150.0
2021-01-04 09:55:00,61.8,61.89,61.73,61.88,179403.0,52.6529,52.7296,52.5933,52.7211,179403.0
2021-01-04 10:00:00,61.88,61.94,61.83,61.84,119338.0,52.7211,52.7722,52.6785,52.687,119338.0
2021-01-04 10:05:00,61.85,61.86,61.63,61.72,122779.0,52.6955,52.7041,52.5081,52.5848,122779.0
2021-01-04 10:10:00,61.72,61.74,61.57,61.62,140722.0,52.5848,52.6018,52.457,52.4996,140722.0
2021-01-04 10:15:00,61.63,61.67,61.52,61.53,132855.0,52.5081,52.5422,52.4144,52.4229,132855.0
2021-01-04 10:20:00,61.53,61.57,61.42,61.42,117707.0,52.4229,52.457,52.3292,52.3292,117707.0
2021-01-04 10:25:00,61.43,61.46,61.36,61.41,65548.0,52.3377,52.3633,52.2781,52.3207,65548.0
2021-01-04 10:30:00,61.4,61.47,61.31,61.47,93428.0,52.3122,52.3718,52.2355,52.3718,93428.0
2021-01-04 10:35:00,61.46,61.47,61.37,61.4,89327.0,52.3633,52.3718,52.2866,52.3122,89327.0
2021-01-04 10:40:00,61.4,61.44,61.34,61.37,62766.0,52.3122,52.3462,52.261,52.2866,62766.0
2021-01-04 10:45:00,61.37,61.37,61.21,61.29,89685.0,52.2866,52.2866,52.1503,52.2184,89685.0
2021-01-04 10:50:00,61.29,61.31,61.07,61.1,98139.0,52.2184,52.2355,52.031,52.0566,98139.0
2021-01-04 10:55:00,61.1,61.26,61.03,61.23,126428.0,52.0566,52.1929,51.9969,52.1673,126428.0
2021-01-04 11:00:00,61.22,61.3,61.03,61.12,80613.0,52.1588,52.227,51.9969,52.0736,80613.0
2021-01-04 11:05:00,61.13,61.18,60.91,60.96,152806.0,52.0821,52.1247,51.8947,51.9373,152806.0
2021-01-04 11:10:00,60.96,61.18,60.92,61.16,152956.0,51.9373,52.1247,51.9032,52.1077,152956.0
2021-01-04 11:15:00,61.15,61.2,61.07,61.2,105294.0,52.0992,52.1418,52.031,52.1418,105294.0
2021-01-04 11:20:00,61.19,61.2,61.06,61.06,119832.0,52.1332,52.1418,52.0225,52.0225,119832.0
2021-01-04 11:25:00,61.06,61.15,61.02,61.09,102474.0,52.0225,52.0992,51.9884,52.048,102474.0
2021-01-04 11:30:00,61.08,61.08,60.96,60.97,130688.0,52.0395,52.0395,51.9373,51.9458,130688.0
2021-01-04 11:35:00,60.97,61.0,60.88,60.9,93223.0,51.9458,51.9714,51.8691,51.8862,93223.0
2021-01-04 11:40:00,60.89,60.96,60.83,60.91,131932.0,51.8776,51.9373,51.8265,51.8947,131932.0
2021-01-04 11:45:00,60.91,60.91,60.73,60.8,89818.0,51.8947,51.8947,51.7413,51.801,89818.0
2021-01-04 11:50:00,60.79,60.85,60.67,60.68,88030.0,51.7924,51.8436,51.6902,51.6987,88030.0
2021-01-04 11:55:00,60.67,60.72,60.58,60.68,83440.0,51.6902,51.7328,51.6135,51.6987,83440.0
2021-01-04 12:00:00,60.67,60.77,60.6,60.72,101688.0,51.6902,51.7754,51.6306,51.7328,101688.0
2021-01-04 12:05:00,60.73,60.74,60.62,60.67,142669.0,51.7413,51.7498,51.6476,51.6902,142669.0
2021-01-04 12:10:00,60.67,60.68,60.5,60.57,94111.0,51.6902,51.6987,51.5454,51.605,94111.0
2021-01-04 12:15:00,60.56,60.63,60.51,60.62,66805.0,51.5965,51.6561,51.5539,51.6476,66805.0
2021-01-04 12:20:00,60.61,60.74,60.58,60.67,98351.0,51.6391,51.7498,51.6135,51.6902,98351.0
2021-01-04 12:25:00,60.67,60.78,60.65,60.78,66058.0,51.6902,51.7839,51.6732,51.7839,66058.0
2021-01-04 12:30:00,60.77,60.8,60.64,60.77,65144.0,51.7754,51.801,51.6646,51.7754,65144.0
2021-01-04 12:35:00,60.77,60.79,60.66,60.72,60798.0,51.7754,51.7924,51.6817,51.7328,60798.0
2021-01-04 12:40:00,60.71,60.72,60.64,60.64,54321.0,51.7243,51.7328,51.6646,51.6646,54321.0
2021-01-04 12:45:00,60.65,60.7,60.62,60.67,52600.0,51.6732,51.7158,51.6476,51.6902,52600.0
2021-01-04 12:50:00,60.68,60.81,60.63,60.8,77593.0,51.6987,51.8095,51.6561,51.801,77593.0
2021-01-04 12:55:00,60.8,60.82,60.73,60.8,81399.0,51.801,51.818,51.7413,51.801,81399.0
2021-01-04 13:00:00,60.8,60.88,60.78,60.88,54906.0,51.801,51.8691,51.7839,51.8691,54906.0
2021-01-04 13:05:00,60.87,61.0,60.83,60.96,53401.0,51.8606,51.9714,51.8265,51.9373,53401.0
2021-01-04 13:10:00,60.97,61.0,60.92,60.98,46659.0,51.9458,51.9714,51.9032,51.9543,46659.0
2021-01-04 13:15:00,60.97,61.06,60.97,61.05,52818.0,51.9458,52.0225,51.9458,52.014,52818.0
2021-01-04 13:20:00,61.05,61.1,61.01,61.09,43307.0,52.014,52.0566,51.9799,52.048,43307.0
2021-01-04 13:25:00,61.1,61.1,61.0,61.02,39391.0,52.0566,52.0566,51.9714,51.9884,39391.0
2021-01-04 13:30:00,61.02,61.03,60.94,61.01,71866.0,51.9884,51.9969,51.9202,51.9799,71866.0
2021-01-04 13:35:00,61.01,61.06,60.98,60.99,77663.0,51.9799,52.0225,51.9543,51.9628,77663.0
2021-01-04 13:40:00,61.0,61.07,60.95,60.96,81184.0,51.9714,52.031,51.9288,51.9373,81184.0
2021-01-04 13:45:00,60.97,61.0,60.92,60.94,57486.0,51.9458,51.9714,51.9032,51.9202,57486.0
2021-01-04 13:50:00,60.94,61.0,60.87,61.0,73459.0,51.9202,51.9714,51.8606,51.9714,73459.0
2021-01-04 13:55:00,61.0,61.06,60.99,61.04,87849.0,51.9714,52.0225,51.9628,52.0054,87849.0
2021-01-04 14:00:00,61.04,61.09,61.0,61.05,66435.0,52.0054,52.048,51.9714,52.014,66435.0
2021-01-04 14:05:00,61.06,61.08,60.95,60.97,64205.0,52.0225,52.0395,51.9288,51.9458,64205.0
2021-01-04 14:10:00,60.96,60.98,60.92,60.94,57557.0,51.9373,51.9543,51.9032,51.9202,57557.0
2021-01-04 14:15:00,60.94,61.0,60.93,60.98,47082.0,51.9202,51.9714,51.9117,51.9543,47082.0
2021-01-04 14:20:00,60.98,61.05,60.96,61.04,41161.0,51.9543,52.014,51.9373,52.0054,41161.0
2021-01-04 14:25:00,61.03,61.03,60.95,60.99,44931.0,51.9969,51.9969,51.9288,51.9628,44931.0
2021-01-04 14:30:00,60.98,60.98,60.82,60.84,77942.0,51.9543,51.9543,51.818,51.835,77942.0
2021-01-04 14:35:00,60.84,60.85,60.75,60.8,71059.0,51.835,51.8436,51.7584,51.801,71059.0
2021-01-04 14:40:00,60.8,60.83,60.77,60.8,56670.0,51.801,51.8265,51.7754,51.801,56670.0
2021-01-04 14:45:00,60.81,60.83,60.76,60.76,59426.0,51.8095,51.8265,51.7669,51.7669,59426.0
2021-01-04 14:50:00,60.77,60.79,60.72,60.78,54774.0,51.7754,51.7924,51.7328,51.7839,54774.0
2021-01-04 14:55:00,60.78,60.96,60.74,60.93,212639.0,51.7839,51.9373,51.7498,51.9117,212639.0
2021-01-04 15:00:00,60.91,60.95,60.8,60.86,78695.0,51.8947,51.9288,51.801,51.8521,78695.0
2021-01-04 15:05:00,60.86,60.95,60.85,60.89,99503.0,51.8521,51.9288,51.8436,51.8776,99503.0
2021-01-04 15:10:00,60.89,61.0,60.89,60.93,81233.0,51.8776,51.9714,51.8776,51.9117,81233.0
2021-01-04 15:15:00,60.94,60.98,60.88,60.94,84516.0,51.9202,51.9543,51.8691,51.9202,84516.0
2021-01-04 15:20:00,60.94,60.98,60.93,60.98,61533.0,51.9202,51.9543,51.9117,51.9543,61533.0
2021-01-04 15:25:00,60.97,61.02,60.92,61.01,89516.0,51.9458,51.9884,51.9032,51.9799,89516.0
2021-01-04 15:30:00,61.01,61.17,61.0,61.11,107788.0,51.9799,52.1162,51.9714,52.0651,107788.0
2021-01-04 15:35:00,61.11,61.21,61.07,61.2,136725.0,52.0651,52.1503,52.031,52.1418,136725.0
2021-01-04 15:40:00,61.19,61.33,61.18,61.3,126585.0,52.1332,52.2525,52.1247,52.227,126585.0
2021-01-04 15:45:00,61.3,61.43,61.3,61.42,201527.0,52.227,52.3377,52.227,52.3292,201527.0
2021-01-04 15:50:00,61.42,61.49,61.35,61.48,224649.0,52.3292,52.3888,52.2696,52.3803,224649.0
2021-01-04 15:55:00,61.48,61.49,61.31,61.37,589948.0,52.3803,52.3888,52.2355,52.2866,589948.0
2021-01-05 09:30:00,61.11,61.54,61.09,61.35,326608.0,52.0651,52.4314,52.048,52.2696,326608.0
2021-01-05 09:35:00,61.34,61.47,61.27,61.42,154067.0,52.261,52.3718,52.2014,52.3292,154067.0
2021-01-05 09:40:00,61.42,61.53,61.24,61.3,150358.0,52.3292,52.4229,52.1758,52.227,150358.0
2021-01-05 09:45:00,61.31,61.35,60.96,60.98,118025.0,52.2355,52.2696,51.9373,51.9543,118025.0
2021-01-05 09:50:00,60.99,61.11,60.9,61.07,146704.0,51.9628,52.0651,51.8862,52.031,146704.0
2021-01-05 09:55:00,61.06,61.09,60.91,61.0,172905.0,52.0225,52.048,51.8947,51.9714,172905.0
2021-01-05 10:00:00,61.01,61.11,60.96,60.98,143703.0,51.9799,52.0651,51.9373,51.9543,143703.0
2021-01-05 10:05:00,60.98,60.99,60.87,60.89,154728.0,51.9543,51.9628,51.8606,51.8776,154728.0
2021-01-05 10:10:00,60.89,60.95,60.83,60.95,69324.0,51.8776,51.9288,51.8265,51.9288,69324.0
2021-01-05 10:15:00,60.96,60.96,60.76,60.76,85085.0,51.9373,51.9373,51.7669,51.7669,85085.0
2021-01-05 10:20:00,60.77,60.86,60.77,60.85,71293.0,51.7754,51.8521,51.7754,51.8436,71293.0
2021-01-05 10:25:00,60.86,60.9,60.78,60.87,83896.0,51.8521,51.8862,51.7839,51.8606,83896.0
2021-01-05 10:30:00,60.87,60.89,60.8,60.81,70774.0,51.8606,51.8776,51.801,51.8095,70774.0
2021-01-05 10:35:00,60.8,60.83,60.71,60.73,94977.0,51.801,51.8265,51.7243,51.7413,94977.0
2021-01-05 10:40:00,60.73,60.74,60.52,60.53,119266.0,51.7413,51.7498,51.5624,51.5709,119266.0
2021-01-05 10:45:00,60.52,60.62,60.5,60.59,135742.0,51.5624,51.6476,51.5454,51.622,135742.0
2021-01-05 10:50:00,60.59,60.7,60.58,60.68,69312.0,51.622,51.7158,51.6135,51.6987,69312.0
2021-01-05 10:55:00,60.68,60.68,60.49,60.5,127865.0,51.6987,51.6987,51.5368,51.5454,127865.0
2021-01-05 11:00:00,60.51,60.65,60.46,60.64,108264.0,51.5539,51.6732,51.5113,51.6646,108264.0
2021-01-05 11:05:00,60.65,60.74,60.59,60.71,161758.0,51.6732,51.7498,51.622,51.7243,161758.0
2021-01-05 11:10:00,60.71,60.87,60.71,60.76,128262.0,51.7243,51.8606,51.7243,51.7669,128262.0
2021-01-05 11:15:00,60.75,60.75,60.62,60.72,190854.0,51.7584,51.7584,51.6476,51.7328,190854.0
2021-01-05 11:20:00,60.72,60.82,60.71,60.77,85236.0,51.7328,51.818,51.7243,51.7754,85236.0
2021-01-05 11:25:00,60.78,60.89,60.78,60.86,91388.0,51.7839,51.8776,51.7839,51.8521,91388.0
2021-01-05 11:30:00,60.86,60.92,60.78,60.87,81876.0,51.8521,51.9032,51.7839,51.8606,81876.0
2021-01-05 11:35:00,60.86,60.87,60.79,60.8,71136.0,51.8521,51.8606,51.7924,51.801,71136.0
2021-01-05 11:40:00,60.8,60.86,60.79,60.83,51334.0,51.801,51.8521,51.7924,51.8265,51334.0
2021-01-05 11:45:00,60.84,60.89,60.82,60.83,55466.0,51.835,51.8776,51.818,51.8265,55466.0
2021-01-05 11:50:00,60.84,60.92,60.83,60.92,53330.0,51.835,51.9032,51.8265,51.9032,53330.0
2021-01-05 11:55:00,60.91,60.92,60.86,60.86,74089.0,51.8947,51.9032,51.8521,51.8521,74089.0
2021-01-05 12:00:00,60.87,60.92,60.83,60.86,52692.0,51.8606,51.9032,51.8265,51.8521,52692.0
2021-01-05 12:05:00,60.87,60.96,60.86,60.96,68120.0,51.8606,51.9373,51.8521,51.9373,68120.0
2021-01-05 12:10:00,60.95,61.0,60.91,60.98,100148.0,51.9288,51.9714,51.8947,51.9543,100148.0
2021-01-05 12:15:00,60.99,61.0,60.94,60.98,69553.0,51.9628,51.9714,51.9202,51.9543,69553.0
2021-01-05 12:20:00,60.97,61.03,60.96,60.99,47908.0,51.9458,51.9969,51.9373,51.9628,47908.0
2021-01-05 12:25:00,61.0,61.09,60.99,61.06,98875.0,51.9714,52.048,51.9628,52.0225,98875.0
2021-01-05 12:30:00,61.05,61.1,61.02,61.07,55932.0,52.014,52.0566,51.9884,52.031,55932.0
2021-01-05 12:35:00,61.08,61.15,61.08,61.12,35195.0,52.0395,52.0992,52.0395,52.0736,35195.0
2021-01-05 12:40:00,61.11,61.17,61.09,61.13,57528.0,52.0651,52.1162,52.048,52.0821,57528.0
2021-01-05 12:45:00,61.13,61.25,61.12,61.25,43496.0,52.0821,52.1844,52.0736,52.1844,43496.0
2021-01-05 12:50:00,61.25,61.33,61.23,61.33,41156.0,52.1844,52.2525,52.1673,52.2525,41156.0
2021-01-05 12:55:00,61.33,61.42,61.32,61.37,73420.0,52.2525,52.3292,52.244,52.2866,73420.0
2021-01-05 13:00:00,61.38,61.41,61.31,61.39,63874.0,52.2951,52.3207,52.2355,52.3036,63874.0
2021-01-05 13:05:00,61.4,61.44,61.38,61.38,46691.0,52.3122,52.3462,52.2951,52.2951,46691.0
2021-01-05 13:10:00,61.38,61.45,61.37,61.43,36127.0,52.2951,52.3548,52.2866,52.3377,36127.0
2021-01-05 13:15:00,61.42,61.47,61.4,61.46,50235.0,52.3292,52.3718,52.3122,52.3633,50235.0
2021-01-05 13:20:00,61.46,61.47,61.41,61.44,45523.0,52.3633,52.3718,52.3207,52.3462,45523.0
2021-01-05 13:25:00,61.44,61.45,61.38,61.4,42396.0,52.3462,52.3548,52.2951,52.3122,42396.0
2021-01-05 13:30:00,61.39,61.4,61.35,61.4,27782.0,52.3036,52.3122,52.2696,52.3122,27782.0
2021-01-05 13:35:00,61.4,61.45,61.38,61.43,29180.0,52.3122,52.3548,52.2951,52.3377,29180.0
2021-01-05 13:40:00,61.42,61.45,61.4,61.45,33389.0,52.3292,52.3548,52.3122,52.3548,33389.0
2021-01-05 13:45:00,61.45,61.45,61.41,61.44,57195.0,52.3548,52.3548,52.3207,52.3462,57195.0
2021-01-05 13:50:00,61.45,61.45,61.37,61.37,28172.0,52.3548,52.3548,52.2866,52.2866,28172.0
2021-01-05 13:55:00,61.37,61.4,61.31,61.32,42159.0,52.2866,52.3122,52.2355,52.244,42159.0
2021-01-05 14:00:00,61.32,61.45,61.32,61.44,112585.0,52.244,52.3548,52.244,52.3462,112585.0
2021-01-05 14:05:00,61.43,61.5,61.41,61.47,89223.0,52.3377,52.3974,52.3207,52.3718,89223.0
2021-01-05 14:10:00,61.48,61.49,61.39,61.4,76960.0,52.3803,52.3888,52.3036,52.3122,76960.0
2021-01-05 14:15:00,61.39,61.47,61.31,61.36,92776.0,52.3036,52.3718,52.2355,52.2781,92776.0
2021-01-05 14:20:00,61.37,61.45,61.27,61.45,154517.0,52.2866,52.3548,52.2014,52.3548,154517.0
2021-01-05 14:25:00,61.45,61.48,61.37,61.42,93524.0,52.3548,52.3803,52.2866,52.3292,93524.0
2021-01-05 14:30:00,61.43,61.54,61.43,61.52,84461.0,52.3377,52.4314,52.3377,52.4144,84461.0
2021-01-05 14:35:00,61.52,61.53,61.43,61.46,79097.0,52.4144,52.4229,52.3377,52.3633,79097.0
2021-01-05 14:40:00,61.46,61.49,61.44,61.45,51586.0,52.3633,52.3888,52.3462,52.3548,51586.0
2021-01-05 14:45:00,61.45,61.49,61.38,61.44,69065.0,52.3548,52.3888,52.2951,52.3462,69065.0
2021-01-05 14:50:00,61.44,61.46,61.38,61.42,71638.0,52.3462,52.3633,52.2951,52.3292,71638.0
2021-01-05 14:55:00,61.43,61.49,61.36,61.49,97958.0,52.3377,52.3888,52.2781,52.3888,97958.0
2021-01-05 15:00:00,61.48,61.65,61.48,61.6,125868.0,52.3803,52.5251,52.3803,52.4825,125868.0
2021-01-05 15:05:00,61.6,61.66,61.59,61.65,78907.0,52.4825,52.5337,52.474,52.5251,78907.0
2021-01-05 15:10:00,61.65,61.71,61.64,61.65,112356.0,52.5251,52.5763,52.5166,52.5251,112356.0
2021-01-05 15:15:00,61.65,61.66,61.6,61.61,77193.0,52.5251,52.5337,52.4825,52.4911,77193.0
2021-01-05 15:20:00,61.6,61.65,61.52,61.64,124306.0,52.4825,52.5251,52.4144,52.5166,124306.0
2021-01-05 15:25:00,61.64,61.68,61.6,61.65,99733.0,52.5166,52.5507,52.4825,52.5251,99733.0
2021-01-05 15:30:00,61.65,61.67,61.6,61.67,107685.0,52.5251,52.5422,52.4825,52.5422,107685.0
2021-01-05 15:35:00,61.67,61.68,61.55,61.55,162524.0,52.5422,52.5507,52.44,52.44,162524.0
2021-01-05 15:40:00,61.56,61.69,61.52,61.69,101964.0,52.4485,52.5592,52.4144,52.5592,101964.0
2021-01-05 15:45:00,61.68,61.7,61.54,61.61,126686.0,52.5507,52.5677,52.4314,52.4911,126686.0
2021-01-05 15:50:00,61.61,61.64,61.48,61.53,202928.0,52.4911,52.5166,52.3803,52.4229,202928.0
2021-01-05 15:55:00,61.53,61.61,61.47,61.57,413804.0,52.4229,52.4911,52.3718,52.457,413804.0
2021-01-06 09:30:00,60.55,61.13,60.52,61.0,420808.0,51.588,52.0821,51.5624,51.9714,420808.0
2021-01-06 09:35:00,61.01,61.4,60.96,61.39,160385.0,51.9799,52.3122,51.9373,52.3036,160385.0
2021-01-06 09:40:00,61.36,61.37,61.06,61.12,156199.0,52.2781,52.2866,52.0225,52.0736,156199.0
2021-01-06 09:45:00,61.14,61.44,61.14,61.28,100073.0,52.0906,52.3462,52.0906,52.2099,100073.0
2021-01-06 09:50:00,61.27,61.42,61.21,61.42,111213.0,52.2014,52.3292,52.1503,52.3292,111213.0
2021-01-06 09:55:00,61.42,61.56,61.39,61.52,186505.0,52.3292,52.4485,52.3036,52.4144,186505.0
2021-01-06 10:00:00,61.53,61.64,61.45,61.6,114723.0,52.4229,52.5166,52.3548,52.4825,114723.0
2021-01-06 10:05:00,61.62,61.75,61.58,61.73,90973.0,52.4996,52.6103,52.4655,52.5933,90973.0
2021-01-06 10:10:00,61.73,61.85,61.7,61.81,124314.0,52.5933,52.6955,52.5677,52.6615,124314.0
2021-01-06 10:15:00,61.82,61.84,61.61,61.63,133993.0,52.67,52.687,52.4911,52.5081,133993.0
2021-01-06 10:20:00,61.63,61.67,61.54,61.63,113896.0,52.5081,52.5422,52.4314,52.5081,113896.0
2021-01-06 10:25:00,61.63,61.67,61.57,61.61,74523.0,52.5081,52.5422,52.457,52.4911,74523.0
2021-01-06 10:30:00,61.62,61.86,61.62,61.8,89098.0,52.4996,52.7041,52.4996,52.6529,89098.0
2021-01-06 10:35:00,61.81,61.81,61.71,61.72,60549.0,52.6615,52.6615,52.5763,52.5848,60549.0
2021-01-06 10:40:00,61.72,61.91,61.71,61.9,160226.0,52.5848,52.7467,52.5763,52.7381,160226.0
2021-01-06 10:45:00,61.9,61.98,61.88,61.9,148586.0,52.7381,52.8063,52.7211,52.7381,148586.0
2021-01-06 10:50:00,61.91,61.94,61.81,61.86,106959.0,52.7467,52.7722,52.6615,52.7041,106959.0
2021-01-06 10:55:00,61.86,61.93,61.84,61.9,60870.0,52.7041,52.7637,52.687,52.7381,60870.0
2021-01-06 11:00:00,61.9,62.05,61.89,61.92,168116.0,52.7381,52.8659,52.7296,52.7552,168116.0
2021-01-06 11:05:00,61.92,62.0,61.82,61.86,136918.0,52.7552,52.8233,52.67,52.7041,136918.0
2021-01-06 11:10:00,61.86,61.87,61.78,61.81,73248.0,52.7041,52.7126,52.6359,52.6615,73248.0
2021-01-06 11:15:00,61.82,61.96,61.81,61.91,66836.0,52.67,52.7893,52.6615,52.7467,66836.0
2021-01-06 11:20:00,61.9,61.91,61.75,61.81,100692.0,52.7381,52.7467,52.6103,52.6615,100692.0
2021-01-06 11:25:00,61.82,61.89,61.81,61.86,67733.0,52.67,52.7296,52.6615,52.7041,67733.0
2021-01-06 11:30:00,61.86,61.87,61.8,61.84,50202.0,52.7041,52.7126,52.6529,52.687,50202.0
2021-01-06 11:35:00,61.83,61.91,61.75,61.78,79978.0,52.6785,52.7467,52.6103,52.6359,79978.0
2021-01-06 11:40:00,61.78,61.81,61.64,61.64,76339.0,52.6359,52.6615,52.5166,52.5166,76339.0
2021-01-06 11:45:00,61.65,61.74,61.64,61.69,64784.0,52.5251,52.6018,52.5166,52.5592,64784.0
2021-01-06 11:50:00,61.69,61.72,61.65,61.7,69121.0,52.5592,52.5848,52.5251,52.5677,69121.0
2021-01-06 11:55:00,61.7,61.76,61.58,61.67,85002.0,52.5677,52.6189,52.4655,52.5422,85002.0
2021-01-06 12:00:00,61.68,61.7,61.64,61.64,81587.0,52.5507,52.5677,52.5166,52.5166,81587.0
2021-01-06 12:05:00,61.64,61.68,61.5,61.51,72297.0,52.5166,52.5507,52.3974,52.4059,72297.0
2021-01-06 12:10:00,61.51,61.56,61.45,61.54,92313.0,52.4059,52.4485,52.3548,52.4314,92313.0
2021-01-06 12:15:00,61.53,61.58,61.48,61.49,92896.0,52.4229,52.4655,52.3803,52.3888,92896.0
2021-01-06 12:20:00,61.49,61.49,61.34,61.37,140937.0,52.3888,52.3888,52.261,52.2866,140937.0
2021-01-06 12:25:00,61.37,61.48,61.36,61.43,109054.0,52.2866,52.3803,52.2781,52.3377,109054.0
2021-01-06 12:30:00,61.43,61.58,61.42,61.55,60833.0,52.3377,52.4655,52.3292,52.44,60833.0
2021-01-06 12:35:00,61.56,61.67,61.56,61.65,89248.0,52.4485,52.5422,52.4485,52.5251,89248.0
2021-01-06 12:40:00,61.65,61.7,61.6,61.63,66205.0,52.5251,52.5677,52.4825,52.5081,66205.0
2021-01-06 12:45:00,61.63,61.65,61.58,61.6,174721.0,52.5081,52.5251,52.4655,52.4825,174721.0
2021-01-06 12:50:00,61.61,61.66,61.57,61.61,129251.0,52.4911,52.5337,52.457,52.4911,129251.0
2021-01-06 12:55:00,61.62,61.64,61.59,61.59,67394.0,52.4996,52.5166,52.474,52.474,67394.0
2021-01-06 13:00:00,61.59,61.75,61.58,61.61,98404.0,52.474,52.6103,52.4655,52.4911,98404.0
2021-01-06 13:05:00,61.61,61.63,61.56,61.58,79048.0,52.4911,52.5081,52.4485,52.4655,79048.0
2021-01-06 13:10:00,61.58,61.74,61.56,61.73,71168.0,52.4655,52.6018,52.4485,52.5933,71168.0
2021-01-06 13:15:00,61.73,61.81,61.63,61.63,86485.0,52.5933,52.6615,52.5081,52.5081,86485.0
2021-01-06 13:20:00,61.64,61.75,61.61,61.74,58578.0,52.5166,52.6103,52.4911,52.6018,58578.0
2021-01-06 13:25:00,61.75,61.79,61.69,61.78,51493.0,52.6103,52.6444,52.5592,52.6359,51493.0
2021-01-06 13:30:00,61.78,61.83,61.76,61.82,50602.0,52.6359,52.6785,52.6189,52.67,50602.0
2021-01-06 13:35:00,61.82,61.84,61.79,61.8,63630.0,52.67,52.687,52.6444,52.6529,63630.0
2021-01-06 13:40:00,61.79,61.94,61.79,61.89,75338.0,52.6444,52.7722,52.6444,52.7296,75338.0
2021-01-06 13:45:00,61.9,61.9,61.77,61.78,81938.0,52.7381,52.7381,52.6274,52.6359,81938.0
2021-01-06 13:50:00,61.79,61.8,61.76,61.77,37522.0,52.6444,52.6529,52.6189,52.6274,37522.0
2021-01-06 13:55:00,61.77,61.78,61.72,61.73,70842.0,52.6274,52.6359,52.5848,52.5933,70842.0
2021-01-06 14:00:00,61.73,61.79,61.7,61.78,134238.0,52.5933,52.6444,52.5677,52.6359,134238.0
2021-01-06 14:05:00,61.77,61.81,61.72,61.78,69239.0,52.6274,52.6615,52.5848,52.6359,69239.0
2021-01-06 14:10:00,61.77,61.86,61.75,61.8,52008.0,52.6274,52.7041,52.6103,52.6529,52008.0
2021-01-06 14:15:00,61.8,61.81,61.53,61.6,79176.0,52.6529,52.6615,52.4229,52.4825,79176.0
2021-01-06 14:20:00,61.6,61.68,61.6,61.61,82246.0,52.4825,52.5507,52.4825,52.4911,82246.0
2021-01-06 14:25:00,61.6,61.61,61.45,61.53,119076.0,52.4825,52.4911,52.3548,52.4229,119076.0
2021-01-06 14:30:00,61.53,61.69,61.51,61.58,99498.0,52.4229,52.5592,52.4059,52.4655,99498.0
2021-01-06 14:35:00,61.58,61.65,61.54,61.57,81262.0,52.4655,52.5251,52.4314,52.457,81262.0
2021-01-06 14:40:00,61.57,61.79,61.55,61.75,131738.0,52.457,52.6444,52.44,52.6103,131738.0
2021-01-06 14:45:00,61.75,61.78,61.55,61.56,184574.0,52.6103,52.6359,52.44,52.4485,184574.0
2021-01-06 14:50:00,61.58,61.67,61.52,61.66,104674.0,52.4655,52.5422,52.4144,52.5337,104674.0
2021-01-06 14:55:00,61.65,61.77,61.65,61.69,127006.0,52.5251,52.6274,52.5251,52.5592,127006.0
2021-01-06 15:00:00,61.68,61.71,61.55,61.61,91814.0,52.5507,52.5763,52.44,52.4911,91814.0
2021-01-06 15:05:00,61.61,61.75,61.6,61.75,148853.0,52.4911,52.6103,52.4825,52.6103,148853.0
2021-01-06 15:10:00,61.76,61.97,61.76,61.87,102696.0,52.6189,52.7978,52.6189,52.7126,102696.0
2021-01-06 15:15:00,61.87,61.88,61.76,61.82,73218.0,52.7126,52.7211,52.6189,52.67,73218.0
2021-01-06 15:20:00,61.82,61.86,61.72,61.73,108317.0,52.67,52.7041,52.5848,52.5933,108317.0
2021-01-06 15:25:00,61.73,61.83,61.66,61.77,119941.0,52.5933,52.6785,52.5337,52.6274,119941.0
2021-01-06 15:30:00,61.76,61.81,61.6,61.71,129354.0,52.6189,52.6615,52.4825,52.5763,129354.0
2021-01-06 15:35:00,61.71,61.71,61.54,61.56,150201.0,52.5763,52.5763,52.4314,52.4485,150201.0
2021-01-06 15:40:00,61.56,61.7,61.56,61.65,148636.0,52.4485,52.5677,52.4485,52.5251,148636.0
2021-01-06 15:45:00,61.65,61.69,61.53,61.69,206302.0,52.5251,52.5592,52.4229,52.5592,206302.0
2021-01-06 15:50:00,61.67,61.73,61.55,61.71,286957.0,52.5422,52.5933,52.44,52.5763,286957.0
2021-01-06 15:55:00,61.71,61.78,61.63,61.72,496214.0,52.5763,52.6359,52.5081,52.5848,496214.0
2021-01-07 09:30:00,61.32,61.76,61.0,61.26,417691.0,52.244,52.6189,51.9714,52.1929,417691.0
2021-01-07 09:35:00,61.27,61.44,61.05,61.43,326696.0,52.2014,52.3462,52.014,52.3377,326696.0
2021-01-07 09:40:00,61.47,61.68,61.38,61.67,113563.0,52.3718,52.5507,52.2951,52.5422,113563.0
2021-01-07 09:45:00,61.66,61.97,61.61,61.97,210640.0,52.5337,52.7978,52.4911,52.7978,210640.0
2021-01-07 09:50:00,61.96,62.0,61.74,61.81,153819.0,52.7893,52.8233,52.6018,52.6615,153819.0
2021-01-07 09:55:00,61.82,62.07,61.82,62.05,124929.0,52.67,52.883,52.67,52.8659,124929.0
2021-01-07 10:00:00,62.07,62.26,61.91,62.17,171932.0,52.883,53.0449,52.7467,52.9682,171932.0
2021-01-07 10:05:00,62.17,62.2,62.05,62.16,83114.0,52.9682,52.9937,52.8659,52.9597,83114.0
2021-01-07 10:10:00,62.16,62.37,62.16,62.31,119342.0,52.9597,53.1386,52.9597,53.0875,119342.0
2021-01-07 10:15:00,62.32,62.42,62.3,62.37,195226.0,53.096,53.1812,53.0789,53.1386,195226.0
2021-01-07 10:20:00,62.37,62.37,62.27,62.29,94618.0,53.1386,53.1386,53.0534,53.0704,94618.0
2021-01-07 10:25:00,62.29,62.31,62.17,62.26,67473.0,53.0704,53.0875,52.9682,53.0449,67473.0
2021-01-07 10:30:00,62.27,62.32,62.24,62.25,78723.0,53.0534,53.096,53.0278,53.0363,78723.0
2021-01-07 10:35:00,62.24,62.44,62.21,62.37,166900.0,53.0278,53.1982,53.0023,53.1386,166900.0
2021-01-07 10:40:00,62.36,62.53,62.35,62.49,100037.0,53.1301,53.2749,53.1215,53.2408,100037.0
2021-01-07 10:45:00,62.5,62.59,62.49,62.5,96578.0,53.2493,53.326,53.2408,53.2493,96578.0
2021-01-07 10:50:00,62.51,62.59,62.47,62.49,79147.0,53.2579,53.326,53.2238,53.2408,79147.0
2021-01-07 10:55:00,62.48,62.55,62.47,62.53,62517.0,53.2323,53.2919,53.2238,53.2749,62517.0
2021-01-07 11:00:00,62.53,62.63,62.39,62.42,130691.0,53.2749,53.3601,53.1556,53.1812,130691.0
2021-01-07 11:05:00,62.43,62.49,62.32,62.32,106911.0,53.1897,53.2408,53.096,53.096,106911.0
2021-01-07 11:10:00,62.32,62.32,62.21,62.23,72565.0,53.096,53.096,53.0023,53.0193,72565.0
2021-01-07 11:15:00,62.23,62.27,62.18,62.27,57533.0,53.0193,53.0534,52.9767,53.0534,57533.0
2021-01-07 11:20:00,62.27,62.27,62.17,62.2,53695.0,53.0534,53.0534,52.9682,52.9937,53695.0
2021-01-07 11:25:00,62.19,62.24,62.11,62.13,51014.0,52.9852,53.0278,52.9171,52.9341,51014.0
2021-01-07 11:30:00,62.13,62.18,62.07,62.14,67259.0,52.9341,52.9767,52.883,52.9426,67259.0
2021-01-07 11:35:00,62.13,62.15,62.11,62.14,52158.0,52.9341,52.9511,52.9171,52.9426,52158.0
2021-01-07 11:40:00,62.14,62.17,62.11,62.16,49413.0,52.9426,52.9682,52.9171,52.9597,49413.0
2021-01-07 11:45:00,62.15,62.23,62.13,62.18,50794.0,52.9511,53.0193,52.9341,52.9767,50794.0
2021-01-07 11:50:00,62.19,62.2,62.15,62.18,70431.0,52.9852,52.9937,52.9511,52.9767,70431.0
2021-01-07 11:55:00,62.18,62.26,62.16,62.26,45988.0,52.9767,53.0449,52.9597,53.0449,45988.0
2021-01-07 12:00:00,62.26,62.3,62.23,62.23,64518.0,53.0449,53.0789,53.0193,53.0193,64518.0
2021-01-07 12:05:00,62.23,62.24,62.18,62.19,110330.0,53.0193,53.0278,52.9767,52.9852,110330.0
2021-01-07 12:10:00,62.19,62.21,62.13,62.13,88201.0,52.9852,53.0023,52.9341,52.9341,88201.0
2021-01-07 12:15:00,62.14,62.17,62.05,62.1,156157.0,52.9426,52.9682,52.8659,52.9085,156157.0
2021-01-07 12:20:00,62.1,62.2,62.09,62.16,101009.0,52.9085,52.9937,52.9,52.9597,101009.0
2021-01-07 12:25:00,62.17,62.28,62.15,62.26,52241.0,52.9682,53.0619,52.9511,53.0449,52241.0
2021-01-07 12:30:00,62.26,62.28,62.23,62.26,35831.0,53.0449,53.0619,53.0193,53.0449,35831.0
2021-01-07 12:35:00,62.27,62.3,62.21,62.21,101186.0,53.0534,53.0789,53.0023,53.0023,101186.0
2021-01-07 12:40:00,62.22,62.26,62.21,62.24,104104.0,53.0108,53.0449,53.0023,53.0278,104104.0
2021-01-07 12:45:00,62.25,62.25,62.15,62.16,60689.0,53.0363,53.0363,52.9511,52.9597,60689.0
2021-01-07 12:50:00,62.15,62.35,62.14,62.33,112876.0,52.9511,53.1215,52.9426,53.1045,112876.0
2021-01-07 12:55:00,62.33,62.33,62.27,62.31,40426.0,53.1045,53.1045,53.0534,53.0875,40426.0
2021-01-07 13:00:00,62.32,62.4,62.31,62.37,37216.0,53.096,53.1641,53.0875,53.1386,37216.0
2021-01-07 13:05:00,62.37,62.42,62.35,62.35,42524.0,53.1386,53.1812,53.1215,53.1215,42524.0
2021-01-07 13:10:00,62.35,62.41,62.35,62.38,41702.0,53.1215,53.1727,53.1215,53.1471,41702.0
2021-01-07 13:15:00,62.38,62.38,62.31,62.32,64519.0,53.1471,53.1471,53.0875,53.096,64519.0
2021-01-07 13:20:00,62.32,62.38,62.31,62.37,30644.0,53.096,53.1471,53.0875,53.1386,30644.0
2021-01-07 13:25:00,62.38,62.45,62.36,62.44,43472.0,53.1471,53.2067,53.1301,53.1982,43472.0
2021-01-07 13:30:00,62.44,62.5,62.38,62.42,120606.0,53.1982,53.2493,53.1471,53.1812,120606.0
2021-01-07 13:35:00,62.42,62.45,62.36,62.38,41665.0,53.1812,53.2067,53.1301,53.1471,41665.0
2021-01-07 13:40:00,62.39,62.39,62.31,62.36,48416.0,53.1556,53.1556,53.0875,53.1301,48416.0
2021-01-07 13:45:00,62.37,62.4,62.33,62.39,89213.0,53.1386,53.1641,53.1045,53.1556,89213.0
2021-01-07 13:50:00,62.4,62.41,62.32,62.34,66878.0,53.1641,53.1727,53.096,53.113,66878.0
2021-01-07 13:55:00,62.35,62.36,62.27,62.34,54124.0,53.1215,53.1301,53.0534,53.113,54124.0
2021-01-07 14:00:00,62.35,62.41,62.34,62.39,138917.0,53.1215,53.1727,53.113,53.1556,138917.0
2021-01-07 14:05:00,62.4,62.44,62.36,62.36,98485.0,53.1641,53.1982,53.1301,53.1301,98485.0
2021-01-07 14:10:00,62.37,62.42,62.33,62.42,65067.0,53.1386,53.1812,53.1045,53.1812,65067.0
2021-01-07 14:15:00,62.42,62.42,62.38,62.38,47152.0,53.1812,53.1812,53.1471,53.1471,47152.0
2021-01-07 14:20:00,62.39,62.39,62.34,62.36,34613.0,53.1556,53.1556,53.113,53.1301,34613.0
2021-01-07 14:25:00,62.36,62.39,62.33,62.34,52258.0,53.1301,53.1556,53.1045,53.113,52258.0
2021-01-07 14:30:00,62.34,62.36,62.25,62.32,151647.0,53.113,53.1301,53.0363,53.096,151647.0
2021-01-07 14:35:00,62.33,62.42,62.31,62.42,45061.0,53.1045,53.1812,53.0875,53.1812,45061.0
2021-01-07 14:40:00,62.41,62.46,62.37,62.45,81404.0,53.1727,53.2153,53.1386,53.2067,81404.0
2021-01-07 14:45:00,62.45,62.48,62.42,62.46,72864.0,53.2067,53.2323,53.1812,53.2153,72864.0
2021-01-07 14:50:00,62.47,62.5,62.43,62.45,75660.0,53.2238,53.2493,53.1897,53.2067,75660.0
2021-01-07 14:55:00,62.46,62.53,62.45,62.52,91035.0,53.2153,53.2749,53.2067,53.2664,91035.0
2021-01-07 15:00:00,62.53,62.56,62.48,62.51,92920.0,53.2749,53.3005,53.2323,53.2579,92920.0
2021-01-07 15:05:00,62.51,62.52,62.44,62.45,63817.0,53.2579,53.2664,53.1982,53.2067,63817.0
2021-01-07 15:10:00,62.45,62.47,62.39,62.43,59162.0,53.2067,53.2238,53.1556,53.1897,59162.0
2021-01-07 15:15:00,62.42,62.43,62.37,62.43,71898.0,53.1812,53.1897,53.1386,53.1897,71898.0
2021-01-07 15:20:00,62.43,62.51,62.41,62.49,72858.0,53.1897,53.2579,53.1727,53.2408,72858.0
2021-01-07 15:25:00,62.48,62.53,62.43,62.52,79360.0,53.2323,53.2749,53.1897,53.2664,79360.0
2021-01-07 15:30:00,62.52,62.58,62.45,62.57,107362.0,53.2664,53.3175,53.2067,53.309,107362.0
2021-01-07 15:35:00,62.57,62.63,62.55,62.58,119171.0,53.309,53.3601,53.2919,53.3175,119171.0
2021-01-07 15:40:00,62.59,62.59,62.48,62.53,129035.0,53.326,53.326,53.2323,53.2749,129035.0
2021-01-07 15:45:00,62.53,62.56,62.46,62.5,156225.0,53.2749,53.3005,53.2153,53.2493,156225.0
2021-01-07 15:50:00,62.49,62.49,62.39,62.46,139901.0,53.2408,53.2408,53.1556,53.2153,139901.0
2021-01-07 15:55:00,62.46,62.46,62.32,62.36,419712.0,53.2153,53.2153,53.096,53.1301,419712.0
2021-01-08 09:30:00,62.19,62.35,62.15,62.35,272423.0,52.9852,53.1215,52.9511,53.1215,272423.0
2021-01-08 09:35:00,62.34,62.55,62.32,62.47,121673.0,53.113,53.2919,53.096,53.2238,121673.0
2021-01-08 09:40:00,62.49,62.62,62.42,62.42,102179.0,53.2408,53.3516,53.1812,53.1812,102179.0
2021-01-08 09:45:00,62.44,62.67,62.44,62.65,117150.0,53.1982,53.3942,53.1982,53.3771,117150.0
2021-01-08 09:50:00,62.65,62.79,62.59,62.79,99873.0,53.3771,53.4964,53.326,53.4964,99873.0
2021-01-08 09:55:00,62.79,62.8,62.7,62.74,126576.0,53.4964,53.5049,53.4197,53.4538,126576.0
2021-01-08 10:00:00,62.74,62.85,62.68,62.84,89872.0,53.4538,53.5475,53.4027,53.539,89872.0
2021-01-08 10:05:00,62.85,62.94,62.82,62.86,99725.0,53.5475,53.6242,53.522,53.5561,99725.0
2021-01-08 10:10:00,62.87,62.98,62.8,62.96,101238.0,53.5646,53.6583,53.5049,53.6413,101238.0
2021-01-08 10:15:00,62.96,63.1,62.93,62.97,177536.0,53.6413,53.7605,53.6157,53.6498,177536.0
2021-01-08 10:20:00,62.98,63.17,62.95,63.16,144695.0,53.6583,53.8202,53.6327,53.8117,144695.0
2021-01-08 10:25:00,63.17,63.18,62.99,63.0,144180.0,53.8202,53.8287,53.6668,53.6753,144180.0
2021-01-08 10:30:00,63.0,63.04,62.75,62.77,108811.0,53.6753,53.7094,53.4623,53.4794,108811.0
2021-01-08 10:35:00,62.77,62.8,62.59,62.63,93539.0,53.4794,53.5049,53.326,53.3601,93539.0
2021-01-08 10:40:00,62.63,62.64,62.54,62.61,97673.0,53.3601,53.3686,53.2834,53.3431,97673.0
2021-01-08 10:45:00,62.61,62.79,62.58,62.69,174320.0,53.3431,53.4964,53.3175,53.4112,174320.0
2021-01-08 10:50:00,62.68,62.75,62.58,62.75,114489.0,53.4027,53.4623,53.3175,53.4623,114489.0
2021-01-08 10:55:00,62.75,62.95,62.74,62.9,137774.0,53.4623,53.6327,53.4538,53.5901,137774.0
2021-01-08 11:00:00,62.91,62.92,62.82,62.82,83037.0,53.5987,53.6072,53.522,53.522,83037.0
2021-01-08 11:05:00,62.82,62.84,62.76,62.8,56647.0,53.522,53.539,53.4709,53.5049,56647.0
2021-01-08 11:10:00,62.8,62.91,62.79,62.88,81741.0,53.5049,53.5987,53.4964,53.5731,81741.0
2021-01-08 11:15:00,62.87,62.9,62.71,62.79,86780.0,53.5646,53.5901,53.4283,53.4964,86780.0
2021-01-08 11:20:00,62.79,62.79,62.71,62.77,55450.0,53.4964,53.4964,53.4283,53.4794,55450.0
2021-01-08 11:25:00,62.77,62.83,62.76,62.82,62806.0,53.4794,53.5305,53.4709,53.522,62806.0
2021-01-08 11:30:00,62.82,62.82,62.69,62.8,59323.0,53.522,53.522,53.4112,53.5049,59323.0
2021-01-08 11:35:00,62.79,62.79,62.69,62.7,62305.0,53.4964,53.4964,53.4112,53.4197,62305.0
2021-01-08 11:40:00,62.7,62.78,62.69,62.7,66171.0,53.4197,53.4879,53.4112,53.4197,66171.0
2021-01-08 11:45:00,62.7,62.78,62.7,62.72,48093.0,53.4197,53.4879,53.4197,53.4368,48093.0
2021-01-08 11:50:00,62.72,62.79,62.7,62.77,44595.0,53.4368,53.4964,53.4197,53.4794,44595.0
2021-01-08 11:55:00,62.77,62.88,62.76,62.88,52722.0,53.4794,53.5731,53.4709,53.5731,52722.0
2021-01-08 12:00:00,62.88,62.94,62.82,62.85,65715.0,53.5731,53.6242,53.522,53.5475,65715.0
2021-01-08 12:05:00,62.86,62.92,62.82,62.91,173957.0,53.5561,53.6072,53.522,53.5987,173957.0
2021-01-08 12:10:00,62.9,62.92,62.86,62.9,35823.0,53.5901,53.6072,53.5561,53.5901,35823.0
2021-01-08 12:15:00,62.9,62.91,62.86,62.89,30298.0,53.5901,53.5987,53.5561,53.5816,30298.0
2021-01-08 12:20:00,62.89,62.89,62.81,62.85,62189.0,53.5816,53.5816,53.5135,53.5475,62189.0
2021-01-08 12:25:00,62.86,62.88,62.82,62.83,38557.0,53.5561,53.5731,53.522,53.5305,38557.0
2021-01-08 12:30:00,62.83,62.89,62.83,62.88,24051.0,53.5305,53.5816,53.5305,53.5731,24051.0
2021-01-08 12:35:00,62.88,62.89,62.84,62.85,42688.0,53.5731,53.5816,53.539,53.5475,42688.0
2021-01-08 12:40:00,62.85,62.86,62.82,62.82,51320.0,53.5475,53.5561,53.522,53.522,51320.0
2021-01-08 12:45:00,62.83,62.84,62.75,62.79,90041.0,53.5305,53.539,53.4623,53.4964,90041.0
2021-01-08 12:50:00,62.79,62.8,62.74,62.77,40982.0,53.4964,53.5049,53.4538,53.4794,40982.0
2021-01-08 12:55:00,62.77,62.8,62.75,62.79,32207.0,53.4794,53.5049,53.4623,53.4964,32207.0
2021-01-08 13:00:00,62.79,62.8,62.73,62.77,75167.0,53.4964,53.5049,53.4453,53.4794,75167.0
2021-01-08 13:05:00,62.78,62.81,62.72,62.78,87217.0,53.4879,53.5135,53.4368,53.4879,87217.0
2021-01-08 13:10:00,62.77,62.8,62.74,62.75,55384.0,53.4794,53.5049,53.4538,53.4623,55384.0
2021-01-08 13:15:00,62.74,62.74,62.65,62.67,45334.0,53.4538,53.4538,53.3771,53.3942,45334.0
2021-01-08 13:20:00,62.68,62.69,62.56,62.6,106390.0,53.4027,53.4112,53.3005,53.3345,106390.0
2021-01-08 13:25:00,62.61,62.68,62.6,62.67,39689.0,53.3431,53.4027,53.3345,53.3942,39689.0
2021-01-08 13:30:00,62.67,62.67,62.62,62.65,40013.0,53.3942,53.3942,53.3516,53.3771,40013.0
2021-01-08 13:35:00,62.64,62.67,62.54,62.6,67760.0,53.3686,53.3942,53.2834,53.3345,67760.0
2021-01-08 13:40:00,62.59,62.61,62.55,62.61,109714.0,53.326,53.3431,53.2919,53.3431,109714.0
2021-01-08 13:45:00,62.6,62.66,62.58,62.63,84523.0,53.3345,53.3857,53.3175,53.3601,84523.0
2021-01-08 13:50:00,62.64,62.71,62.62,62.71,97850.0,53.3686,53.4283,53.3516,53.4283,97850.0
2021-01-08 13:55:00,62.71,62.71,62.61,62.66,84337.0,53.4283,53.4283,53.3431,53.3857,84337.0
2021-01-08 14:00:00,62.65,62.66,62.6,62.62,49467.0,53.3771,53.3857,53.3345,53.3516,49467.0
2021-01-08 14:05:00,62.62,62.68,62.55,62.62,99164.0,53.3516,53.4027,53.2919,53.3516,99164.0
2021-01-08 14:10:00,62.63,62.69,62.62,62.67,47351.0,53.3601,53.4112,53.3516,53.3942,47351.0
2021-01-08 14:15:00,62.67,62.71,62.63,62.67,65058.0,53.3942,53.4283,53.3601,53.3942,65058.0
2021-01-08 14:20:00,62.67,62.67,62.6,62.65,53342.0,53.3942,53.3942,53.3345,53.3771,53342.0
2021-01-08 14:25:00,62.65,62.65,62.57,62.61,56573.0,53.3771,53.3771,53.309,53.3431,56573.0
2021-01-08 14:30:00,62.6,62.63,62.55,62.57,59310.0,53.3345,53.3601,53.2919,53.309,59310.0
2021-01-08 14:35:00,62.57,62.6,62.55,62.57,43362.0,53.309,53.3345,53.2919,53.309,43362.0
2021-01-08 14:40:00,62.58,62.58,62.47,62.49,87104.0,53.3175,53.3175,53.2238,53.2408,87104.0
2021-01-08 14:45:00,62.49,62.56,62.46,62.54,55113.0,53.2408,53.3005,53.2153,53.2834,55113.0
2021-01-08 14:50:00,62.55,62.67,62.54,62.63,65646.0,53.2919,53.3942,53.2834,53.3601,65646.0
2021-01-08 14:55:00,62.64,62.64,62.58,62.6,52239.0,53.3686,53.3686,53.3175,53.3345,52239.0
2021-01-08 15:00:00,62.6,62.62,62.57,62.6,92150.0,53.3345,53.3516,53.309,53.3345,92150.0
2021-01-08 15:05:00,62.61,62.62,62.57,62.6,57076.0,53.3431,53.3516,53.309,53.3345,57076.0
2021-01-08 15:10:00,62.6,62.62,62.57,62.57,106494.0,53.3345,53.3516,53.309,53.309,106494.0
2021-01-08 15:15:00,62.58,62.61,62.51,62.56,74477.0,53.3175,53.3431,53.2579,53.3005,74477.0
2021-01-08 15:20:00,62.55,62.58,62.51,62.57,69687.0,53.2919,53.3175,53.2579,53.309,69687.0
2021-01-08 15:25:00,62.56,62.62,62.54,62.58,65542.0,53.3005,53.3516,53.2834,53.3175,65542.0
2021-01-08 15:30:00,62.59,62.61,62.53,62.57,98240.0,53.326,53.3431,53.2749,53.309,98240.0
2021-01-08 15:35:00,62.57,62.57,62.47,62.54,108786.0,53.309,53.309,53.2238,53.2834,108786.0
2021-01-08 15:40:00,62.54,62.6,62.48,62.56,142693.0,53.2834,53.3345,53.2323,53.3005,142693.0
2021-01-08 15:45:00,62.56,62.64,62.5,62.59,209664.0,53.3005,53.3686,53.2493,53.326,209664.0
2021-01-08 15:50:00,62.6,62.65,62.52,62.62,294875.0,53.3345,53.3771,53.2664,53.3516,294875.0
2021-01-08 15:55:00,62.61,63.0,62.49,62.49,545330.0,53.3431,53.6753,53.2408,53.2408,545330.0
2021-01-11 09:30:00,63.4,64.19,63.24,64.15,659007.0,54.0161,54.6892,53.8798,54.6551,659007.0
2021-01-11 09:35:00,64.15,64.24,63.87,63.89,396141.0,54.6551,54.7318,54.4166,54.4336,396141.0
2021-01-11 09:40:00,63.89,64.0,63.73,63.99,547232.0,54.4336,54.5273,54.2973,54.5188,547232.0
2021-01-11 09:45:00,63.99,64.03,63.7,63.85,275583.0,54.5188,54.5529,54.2717,54.3995,275583.0
2021-01-11 09:50:00,63.85,64.08,63.77,64.05,214529.0,54.3995,54.5955,54.3314,54.5699,214529.0
2021-01-11 09:55:00,64.05,64.3,63.97,64.3,290961.0,54.5699,54.7829,54.5018,54.7829,290961.0
2021-01-11 10:00:00,64.29,64.35,63.99,64.06,185614.0,54.7744,54.8255,54.5188,54.5784,185614.0
2021-01-11 10:05:00,64.05,64.06,63.89,63.91,161341.0,54.5699,54.5784,54.4336,54.4506,161341.0
2021-01-11 10:10:00,63.92,64.12,63.89,64.11,118222.0,54.4592,54.6296,54.4336,54.621,118222.0
2021-01-11 10:15:00,64.11,64.14,63.93,64.02,116444.0,54.621,54.6466,54.4677,54.5444,116444.0
2021-01-11 10:20:00,64.02,64.34,64.01,64.3,143136.0,54.5444,54.817,54.5358,54.7829,143136.0
2021-01-11 10:25:00,64.3,64.47,64.25,64.41,255908.0,54.7829,54.9278,54.7403,54.8766,255908.0
2021-01-11 10:30:00,64.41,64.54,64.4,64.48,163730.0,54.8766,54.9874,54.8681,54.9363,163730.0
2021-01-11 10:35:00,64.47,64.58,64.43,64.54,107745.0,54.9278,55.0215,54.8937,54.9874,107745.0
2021-01-11 10:40:00,64.55,64.58,64.49,64.55,132743.0,54.9959,55.0215,54.9448,54.9959,132743.0
2021-01-11 10:45:00,64.55,64.55,64.33,64.43,144873.0,54.9959,54.9959,54.8085,54.8937,144873.0
2021-01-11 10:50:00,64.43,64.55,64.42,64.55,117569.0,54.8937,54.9959,54.8852,54.9959,117569.0
2021-01-11 10:55:00,64.55,64.69,64.47,64.63,108041.0,54.9959,55.1152,54.9278,55.0641,108041.0
2021-01-11 11:00:00,64.64,64.69,64.55,64.61,98394.0,55.0726,55.1152,54.9959,55.047,98394.0
2021-01-11 11:05:00,64.61,64.63,64.55,64.62,96523.0,55.047,55.0641,54.9959,55.0556,96523.0
2021-01-11 11:10:00,64.63,64.83,64.61,64.81,183509.0,55.0641,55.2345,55.047,55.2174,183509.0
2021-01-11 11:15:00,64.81,64.92,64.74,64.91,132090.0,55.2174,55.3112,55.1578,55.3026,132090.0
2021-01-11 11:20:00,64.92,64.95,64.85,64.95,108035.0,55.3112,55.3367,55.2515,55.3367,108035.0
2021-01-11 11:25:00,64.94,64.96,64.84,64.86,143588.0,55.3282,55.3452,55.243,55.26,143588.0
2021-01-11 11:30:00,64.86,64.86,64.68,64.69,80247.0,55.26,55.26,55.1067,55.1152,80247.0
2021-01-11 11:35:00,64.69,64.83,64.61,64.78,109350.0,55.1152,55.2345,55.047,55.1919,109350.0
2021-01-11 11:40:00,64.78,64.83,64.71,64.81,81574.0,55.1919,55.2345,55.1322,55.2174,81574.0
2021-01-11 11:45:00,64.81,64.82,64.65,64.66,109463.0,55.2174,55.226,55.0811,55.0896,109463.0
2021-01-11 11:50:00,64.65,64.72,64.64,64.67,106723.0,55.0811,55.1408,55.0726,55.0982,106723.0
2021-01-11 11:55:00,64.66,64.67,64.57,64.59,61027.0,55.0896,55.0982,55.013,55.03,61027.0
2021-01-11 12:00:00,64.58,64.73,64.55,64.72,66376.0,55.0215,55.1493,54.9959,55.1408,66376.0
2021-01-11 12:05:00,64.73,64.79,64.69,64.77,68658.0,55.1493,55.2004,55.1152,55.1834,68658.0
2021-01-11 12:10:00,64.78,64.81,64.71,64.8,96102.0,55.1919,55.2174,55.1322,55.2089,96102.0
2021-01-11 12:15:00,64.81,64.96,64.81,64.95,201773.0,55.2174,55.3452,55.2174,55.3367,201773.0
2021-01-11 12:20:00,64.95,65.0,64.95,64.98,266767.0,55.3367,55.3793,55.3367,55.3623,266767.0
2021-01-11 12:25:00,64.98,65.15,64.98,65.14,394539.0,55.3623,55.5071,55.3623,55.4986,394539.0
2021-01-11 12:30:00,65.14,65.25,65.04,65.05,175086.0,55.4986,55.5923,55.4134,55.4219,175086.0
2021-01-11 12:35:00,65.05,65.13,65.0,65.01,132624.0,55.4219,55.4901,55.3793,55.3878,132624.0
2021-01-11 12:40:00,65.02,65.04,64.97,64.98,114709.0,55.3964,55.4134,55.3538,55.3623,114709.0
2021-01-11 12:45:00,64.99,65.0,64.96,64.98,157134.0,55.3708,55.3793,55.3452,55.3623,157134.0
2021-01-11 12:50:00,64.97,65.01,64.84,64.85,138800.0,55.3538,55.3878,55.243,55.2515,138800.0
2021-01-11 12:55:00,64.86,64.91,64.83,64.83,87154.0,55.26,55.3026,55.2345,55.2345,87154.0
2021-01-11 13:00:00,64.83,64.87,64.77,64.81,99041.0,55.2345,55.2686,55.1834,55.2174,99041.0
2021-01-11 13:05:00,64.81,64.86,64.78,64.83,36632.0,55.2174,55.26,55.1919,55.2345,36632.0
2021-01-11 13:10:00,64.82,64.83,64.72,64.81,72388.0,55.226,55.2345,55.1408,55.2174,72388.0
2021-01-11 13:15:00,64.81,64.87,64.75,64.86,206737.0,55.2174,55.2686,55.1663,55.26,206737.0
2021-01-11 13:20:00,64.86,64.86,64.75,64.8,95408.0,55.26,55.26,55.1663,55.2089,95408.0
2021-01-11 13:25:00,64.79,64.79,64.66,64.76,91618.0,55.2004,55.2004,55.0896,55.1748,91618.0
2021-01-11 13:30:00,64.76,64.79,64.71,64.72,68829.0,55.1748,55.2004,55.1322,55.1408,68829.0
2021-01-11 13:35:00,64.71,64.74,64.66,64.68,64331.0,55.1322,55.1578,55.0896,55.1067,64331.0
2021-01-11 13:40:00,64.68,64.68,64.55,64.58,75361.0,55.1067,55.1067,54.9959,55.0215,75361.0
2021-01-11 13:45:00,64.59,64.68,64.58,64.67,340388.0,55.03,55.1067,55.0215,55.0982,340388.0
2021-01-11 13:50:00,64.68,64.79,64.67,64.77,100217.0,55.1067,55.2004,55.0982,55.1834,100217.0
2021-01-11 13:55:00,64.76,64.84,64.74,64.83,53426.0,55.1748,55.243,55.1578,55.2345,53426.0
2021-01-11 14:00:00,64.83,64.84,64.68,64.77,97717.0,55.2345,55.243,55.1067,55.1834,97717.0
2021-01-11 14:05:00,64.77,64.82,64.72,64.78,98077.0,55.1834,55.226,55.1408,55.1919,98077.0
2021-01-11 14:10:00,64.78,64.8,64.75,64.77,57601.0,55.1919,55.2089,55.1663,55.1834,57601.0
2021-01-11 14:15:00,64.77,64.77,64.68,64.71,106577.0,55.1834,55.1834,55.1067,55.1322,106577.0
2021-01-11 14:20:00,64.72,64.76,64.68,64.73,131089.0,55.1408,55.1748,55.1067,55.1493,131089.0
2021-01-11 14:25:00,64.73,64.83,64.69,64.8,114949.0,55.1493,55.2345,55.1152,55.2089,114949.0
2021-01-11 14:30:00,64.8,64.85,64.77,64.8,103473.0,55.2089,55.2515,55.1834,55.2089,103473.0
2021-01-11 14:35:00,64.81,64.86,64.78,64.81,62641.0,55.2174,55.26,55.1919,55.2174,62641.0
2021-01-11 14:40:00,64.81,64.94,64.8,64.91,83325.0,55.2174,55.3282,55.2089,55.3026,83325.0
2021-01-11 14:45:00,64.91,64.92,64.83,64.87,60449.0,55.3026,55.3112,55.2345,55.2686,60449.0
2021-01-11 14:50:00,64.88,64.89,64.73,64.78,76541.0,55.2771,55.2856,55.1493,55.1919,76541.0
2021-01-11 14:55:00,64.78,64.89,64.72,64.78,309725.0,55.1919,55.2856,55.1408,55.1919,309725.0
2021-01-11 15:00:00,64.79,64.94,64.75,64.94,149453.0,55.2004,55.3282,55.1663,55.3282,149453.0
2021-01-11 15:05:00,64.93,64.97,64.89,64.93,143086.0,55.3197,55.3538,55.2856,55.3197,143086.0
2021-01-11 15:10:00,64.94,64.97,64.91,64.94,134368.0,55.3282,55.3538,55.3026,55.3282,134368.0
2021-01-11 15:15:00,64.94,64.94,64.84,64.89,143216.0,55.3282,55.3282,55.243,55.2856,143216.0
2021-01-11 15:20:00,64.88,64.93,64.84,64.88,161692.0,55.2771,55.3197,55.243,55.2771,161692.0
2021-01-11 15:25:00,64.88,64.92,64.85,64.89,100024.0,55.2771,55.3112,55.2515,55.2856,100024.0
2021-01-11 15:30:00,64.9,64.94,64.83,64.89,189043.0,55.2941,55.3282,55.2345,55.2856,189043.0
2021-01-11 15:35:00,64.89,64.91,64.79,64.84,238426.0,55.2856,55.3026,55.2004,55.243,238426.0
2021-01-11 15:40:00,64.84,64.87,64.75,64.77,260848.0,55.243,55.2686,55.1663,55.1834,260848.0
2021-01-11 15:45:00,64.78,64.91,64.77,64.83,262341.0,55.1919,55.3026,55.1834,55.2345,262341.0
2021-01-11 15:50:00,64.83,64.95,64.82,64.89,390937.0,55.2345,55.3367,55.226,55.2856,390937.0
2021-01-11 15:55:00,64.89,64.99,64.87,64.98,586240.0,55.2856,55.3708,55.2686,55.3623,586240.0
2021-01-12 09:30:00,65.36,65.38,64.91,64.98,559039.0,55.686,55.7031,55.3026,55.3623,559039.0
2021-01-12 09:35:00,64.97,65.53,64.97,65.42,254747.0,55.3538,55.8309,55.3538,55.7371,254747.0
2021-01-12 09:40:00,65.42,65.59,65.4,65.52,143711.0,55.7371,55.882,55.7201,55.8223,143711.0
2021-01-12 09:45:00,65.51,65.59,65.41,65.57,161176.0,55.8138,55.882,55.7286,55.8649,161176.0
2021-01-12 09:50:00,65.56,65.68,65.4,65.64,260593.0,55.8564,55.9587,55.7201,55.9246,260593.0
2021-01-12 09:55:00,65.64,65.78,65.54,65.77,554349.0,55.9246,56.0439,55.8394,56.0353,554349.0
2021-01-12 10:00:00,65.77,65.94,65.7,65.79,378607.0,56.0353,56.1802,55.9757,56.0524,378607.0
2021-01-12 10:05:00,65.77,65.82,65.72,65.77,160243.0,56.0353,56.0779,55.9927,56.0353,160243.0
2021-01-12 10:10:00,65.77,65.88,65.69,65.84,158315.0,56.0353,56.1291,55.9672,56.095,158315.0
2021-01-12 10:15:00,65.85,66.13,65.85,66.06,517950.0,56.1035,56.3421,56.1035,56.2824,517950.0
2021-01-12 10:20:00,66.06,66.14,66.05,66.11,241170.0,56.2824,56.3506,56.2739,56.325,241170.0
2021-01-12 10:25:00,66.11,66.3,66.09,66.14,288918.0,56.325,56.4869,56.308,56.3506,288918.0
2021-01-12 10:30:00,66.15,66.17,65.84,65.88,166120.0,56.3591,56.3761,56.095,56.1291,166120.0
2021-01-12 10:35:00,65.9,66.15,65.89,66.14,199856.0,56.1461,56.3591,56.1376,56.3506,199856.0
2021-01-12 10:40:00,66.14,66.15,65.88,65.89,164950.0,56.3506,56.3591,56.1291,56.1376,164950.0
2021-01-12 10:45:00,65.9,66.07,65.8,66.02,286198.0,56.1461,56.2909,56.0609,56.2483,286198.0
2021-01-12 10:50:00,66.02,66.3,66.01,66.26,242348.0,56.2483,56.4869,56.2398,56.4528,242348.0
2021-01-12 10:55:00,66.26,66.26,66.12,66.13,126427.0,56.4528,56.4528,56.3335,56.3421,126427.0
2021-01-12 11:00:00,66.12,66.14,66.04,66.06,159050.0,56.3335,56.3506,56.2654,56.2824,159050.0
2021-01-12 11:05:00,66.06,66.07,65.97,66.02,150867.0,56.2824,56.2909,56.2057,56.2483,150867.0
2021-01-12 11:10:00,66.02,66.05,65.88,65.88,108615.0,56.2483,56.2739,56.1291,56.1291,108615.0
2021-01-12 11:15:00,65.88,65.91,65.71,65.76,122321.0,56.1291,56.1546,55.9842,56.0268,122321.0
2021-01-12 11:20:00,65.76,65.79,65.61,65.68,132014.0,56.0268,56.0524,55.899,55.9587,132014.0
2021-01-12 11:25:00,65.67,65.71,65.62,65.67,129917.0,55.9501,55.9842,55.9075,55.9501,129917.0
2021-01-12 11:30:00,65.66,65.79,65.61,65.78,134814.0,55.9416,56.0524,55.899,56.0439,134814.0
2021-01-12 11:35:00,65.78,65.84,65.75,65.79,90657.0,56.0439,56.095,56.0183,56.0524,90657.0
2021-01-12 11:40:00,65.78,65.82,65.65,65.69,84405.0,56.0439,56.0779,55.9331,55.9672,84405.0
2021-01-12 11:45:00,65.69,65.76,65.64,65.68,53675.0,55.9672,56.0268,55.9246,55.9587,53675.0
2021-01-12 11:50:00,65.68,65.69,65.57,65.65,87617.0,55.9587,55.9672,55.8649,55.9331,87617.0
2021-01-12 11:55:00,65.65,65.65,65.48,65.51,87953.0,55.9331,55.9331,55.7883,55.8138,87953.0
2021-01-12 12:00:00,65.51,65.56,65.35,65.39,101689.0,55.8138,55.8564,55.6775,55.7116,101689.0
2021-01-12 12:05:00,65.38,65.38,65.05,65.06,116853.0,55.7031,55.7031,55.4219,55.4304,116853.0
2021-01-12 12:10:00,65.04,65.1,64.97,65.04,354817.0,55.4134,55.4645,55.3538,55.4134,354817.0
2021-01-12 12:15:00,65.05,65.18,65.04,65.09,140449.0,55.4219,55.5327,55.4134,55.456,140449.0
2021-01-12 12:20:00,65.09,65.24,65.09,65.18,79142.0,55.456,55.5838,55.456,55.5327,79142.0
2021-01-12 12:25:00,65.19,65.34,65.18,65.3,108783.0,55.5412,55.669,55.5327,55.6349,108783.0
2021-01-12 12:30:00,65.3,65.3,65.24,65.28,113578.0,55.6349,55.6349,55.5838,55.6179,113578.0
2021-01-12 12:35:00,65.29,65.34,65.23,65.27,83704.0,55.6264,55.669,55.5753,55.6094,83704.0
2021-01-12 12:40:00,65.26,65.36,65.22,65.33,87254.0,55.6008,55.686,55.5668,55.6605,87254.0
2021-01-12 12:45:00,65.32,65.37,65.27,65.31,46122.0,55.652,55.6945,55.6094,55.6434,46122.0
2021-01-12 12:50:00,65.32,65.46,65.31,65.37,61634.0,55.652,55.7712,55.6434,55.6945,61634.0
2021-01-12 12:55:00,65.37,65.43,65.33,65.34,54478.0,55.6945,55.7457,55.6605,55.669,54478.0
2021-01-12 13:00:00,65.34,65.49,65.34,65.49,53722.0,55.669,55.7968,55.669,55.7968,53722.0
2021-01-12 13:05:00,65.48,65.5,65.42,65.45,33874.0,55.7883,55.8053,55.7371,55.7627,33874.0
2021-01-12 13:10:00,65.46,65.51,65.39,65.43,60696.0,55.7712,55.8138,55.7116,55.7457,60696.0
2021-01-12 13:15:00,65.44,65.47,65.36,65.38,58506.0,55.7542,55.7797,55.686,55.7031,58506.0
2021-01-12 13:20:00,65.38,65.41,65.27,65.31,70105.0,55.7031,55.7286,55.6094,55.6434,70105.0
2021-01-12 13:25:00,65.31,65.36,65.27,65.35,70110.0,55.6434,55.686,55.6094,55.6775,70110.0
2021-01-12 13:30:00,65.34,65.51,65.34,65.48,74433.0,55.669,55.8138,55.669,55.7883,74433.0
2021-01-12 13:35:00,65.47,65.5,65.34,65.47,172103.0,55.7797,55.8053,55.669,55.7797,172103.0
2021-01-12 13:40:00,65.48,65.58,65.47,65.48,96315.0,55.7883,55.8735,55.7797,55.7883,96315.0
2021-01-12 13:45:00,65.48,65.52,65.47,65.48,73862.0,55.7883,55.8223,55.7797,55.7883,73862.0
2021-01-12 13:50:00,65.48,65.52,65.45,65.5,137876.0,55.7883,55.8223,55.7627,55.8053,137876.0
2021-01-12 13:55:00,65.5,65.72,65.46,65.72,88394.0,55.8053,55.9927,55.7712,55.9927,88394.0
2021-01-12 14:00:00,65.72,65.88,65.69,65.83,154202.0,55.9927,56.1291,55.9672,56.0865,154202.0
2021-01-12 14:05:00,65.83,65.85,65.76,65.78,69287.0,56.0865,56.1035,56.0268,56.0439,69287.0
2021-01-12 14:10:00,65.78,65.92,65.77,65.91,70316.0,56.0439,56.1631,56.0353,56.1546,70316.0
2021-01-12 14:15:00,65.9,65.93,65.82,65.89,129656.0,56.1461,56.1717,56.0779,56.1376,129656.0
2021-01-12 14:20:00,65.89,65.93,65.81,65.81,90234.0,56.1376,56.1717,56.0694,56.0694,90234.0
2021-01-12 14:25:00,65.82,65.85,65.73,65.73,64985.0,56.0779,56.1035,56.0013,56.0013,64985.0
2021-01-12 14:30:00,65.74,65.78,65.6,65.65,91381.0,56.0098,56.0439,55.8905,55.9331,91381.0
2021-01-12 14:35:00,65.65,65.72,65.63,65.7,45042.0,55.9331,55.9927,55.9161,55.9757,45042.0
2021-01-12 14:40:00,65.71,65.71,65.55,65.56,44343.0,55.9842,55.9842,55.8479,55.8564,44343.0
2021-01-12 14:45:00,65.57,65.64,65.55,65.64,57891.0,55.8649,55.9246,55.8479,55.9246,57891.0
2021-01-12 14:50:00,65.62,65.63,65.54,65.58,45791.0,55.9075,55.9161,55.8394,55.8735,45791.0
2021-01-12 14:55:00,65.59,65.66,65.59,65.64,49028.0,55.882,55.9416,55.882,55.9246,49028.0
2021-01-12 15:00:00,65.64,65.68,65.61,65.66,68666.0,55.9246,55.9587,55.899,55.9416,68666.0
2021-01-12 15:05:00,65.67,65.67,65.56,65.6,114654.0,55.9501,55.9501,55.8564,55.8905,114654.0
2021-01-12 15:10:00,65.61,65.61,65.51,65.52,76301.0,55.899,55.899,55.8138,55.8223,76301.0
2021-01-12 15:15:00,65.52,65.55,65.44,65.51,102851.0,55.8223,55.8479,55.7542,55.8138,102851.0
2021-01-12 15:20:00,65.51,65.62,65.51,65.58,92652.0,55.8138,55.9075,55.8138,55.8735,92652.0
2021-01-12 15:25:00,65.58,65.6,65.54,65.54,73496.0,55.8735,55.8905,55.8394,55.8394,73496.0
2021-01-12 15:30:00,65.54,65.57,65.4,65.41,124471.0,55.8394,55.8649,55.7201,55.7286,124471.0
2021-01-12 15:35:00,65.42,65.54,65.4,65.42,140356.0,55.7371,55.8394,55.7201,55.7371,140356.0
2021-01-12 15:40:00,65.42,65.57,65.42,65.56,123726.0,55.7371,55.8649,55.7371,55.8564,123726.0
2021-01-12 15:45:00,65.55,65.56,65.45,65.52,154697.0,55.8479,55.8564,55.7627,55.8223,154697.0
2021-01-12 15:50:00,65.52,65.57,65.49,65.55,188565.0,55.8223,55.8649,55.7968,55.8479,188565.0
2021-01-12 15:55:00,65.55,65.57,65.42,65.42,399682.0,55.8479,55.8649,55.7371,55.7371,399682.0
2021-01-13 09:30:00,65.5,65.78,65.5,65.75,274483.0,55.8053,56.0439,55.8053,56.0183,274483.0
2021-01-13 09:35:00,65.76,65.76,65.59,65.71,128482.0,56.0268,56.0268,55.882,55.9842,128482.0
2021-01-13 09:40:00,65.72,65.96,65.66,65.95,126212.0,55.9927,56.1972,55.9416,56.1887,126212.0
2021-01-13 09:45:00,65.94,65.95,65.74,65.76,127400.0,56.1802,56.1887,56.0098,56.0268,127400.0
2021-01-13 09:50:00,65.75,65.95,65.74,65.83,138098.0,56.0183,56.1887,56.0098,56.0865,138098.0
2021-01-13 09:55:00,65.82,65.93,65.77,65.93,83708.0,56.0779,56.1717,56.0353,56.1717,83708.0
2021-01-13 10:00:00,65.92,65.94,65.65,65.7,274967.0,56.1631,56.1802,55.9331,55.9757,274967.0
2021-01-13 10:05:00,65.68,65.69,65.44,65.54,97831.0,55.9587,55.9672,55.7542,55.8394,97831.0
2021-01-13 10:10:00,65.55,65.6,65.35,65.41,105453.0,55.8479,55.8905,55.6775,55.7286,105453.0
2021-01-13 10:15:00,65.41,65.49,65.32,65.48,86524.0,55.7286,55.7968,55.652,55.7883,86524.0
2021-01-13 10:20:00,65.48,65.5,65.39,65.4,72675.0,55.7883,55.8053,55.7116,55.7201,72675.0
2021-01-13 10:25:00,65.4,65.46,65.37,65.41,61729.0,55.7201,55.7712,55.6945,55.7286,61729.0
2021-01-13 10:30:00,65.39,65.45,65.35,65.45,124771.0,55.7116,55.7627,55.6775,55.7627,124771.0
2021-01-13 10:35:00,65.45,65.51,65.4,65.44,81659.0,55.7627,55.8138,55.7201,55.7542,81659.0
2021-01-13 10:40:00,65.44,65.49,65.41,65.48,76879.0,55.7542,55.7968,55.7286,55.7883,76879.0
2021-01-13 10:45:00,65.47,65.52,65.34,65.52,92978.0,55.7797,55.8223,55.669,55.8223,92978.0
2021-01-13 10:50:00,65.51,65.65,65.51,65.61,75658.0,55.8138,55.9331,55.8138,55.899,75658.0
2021-01-13 10:55:00,65.61,65.61,65.39,65.42,95583.0,55.899,55.899,55.7116,55.7371,95583.0
2021-01-13 11:00:00,65.42,65.48,65.33,65.38,83878.0,55.7371,55.7883,55.6605,55.7031,83878.0
2021-01-13 11:05:00,65.37,65.39,65.26,65.28,74812.0,55.6945,55.7116,55.6008,55.6179,74812.0
2021-01-13 11:10:00,65.27,65.27,65.15,65.18,80151.0,55.6094,55.6094,55.5071,55.5327,80151.0
2021-01-13 11:15:00,65.17,65.21,65.12,65.15,92265.0,55.5242,55.5582,55.4816,55.5071,92265.0
2021-01-13 11:20:00,65.14,65.24,65.14,65.17,68806.0,55.4986,55.5838,55.4986,55.5242,68806.0
2021-01-13 11:25:00,65.17,65.2,65.12,65.16,75960.0,55.5242,55.5497,55.4816,55.5156,75960.0
2021-01-13 11:30:00,65.15,65.19,65.0,65.04,120245.0,55.5071,55.5412,55.3793,55.4134,120245.0
2021-01-13 11:35:00,65.04,65.15,65.0,65.15,76174.0,55.4134,55.5071,55.3793,55.5071,76174.0
2021-01-13 11:40:00,65.15,65.15,65.06,65.07,64412.0,55.5071,55.5071,55.4304,55.439,64412.0
2021-01-13 11:45:00,65.08,65.09,65.03,65.05,96105.0,55.4475,55.456,55.4049,55.4219,96105.0
2021-01-13 11:50:00,65.05,65.06,65.01,65.05,120011.0,55.4219,55.4304,55.3878,55.4219,120011.0
2021-01-13 11:55:00,65.05,65.07,65.02,65.06,106868.0,55.4219,55.439,55.3964,55.4304,106868.0
2021-01-13 12:00:00,65.06,65.06,64.96,65.01,101925.0,55.4304,55.4304,55.3452,55.3878,101925.0
2021-01-13 12:05:00,65.02,65.03,64.95,64.95,75165.0,55.3964,55.4049,55.3367,55.3367,75165.0
2021-01-13 12:10:00,64.95,65.0,64.93,64.94,47728.0,55.3367,55.3793,55.3197,55.3282,47728.0
2021-01-13 12:15:00,64.93,64.96,64.91,64.95,49829.0,55.3197,55.3452,55.3026,55.3367,49829.0
2021-01-13 12:20:00,64.95,64.98,64.9,64.96,65500.0,55.3367,55.3623,55.2941,55.3452,65500.0
2021-01-13 12:25:00,64.95,65.02,64.94,65.01,53218.0,55.3367,55.3964,55.3282,55.3878,53218.0
2021-01-13 12:30:00,65.01,65.07,64.98,64.99,65301.0,55.3878,55.439,55.3623,55.3708,65301.0
2021-01-13 12:35:00,64.99,65.06,64.98,65.06,44522.0,55.3708,55.4304,55.3623,55.4304,44522.0
2021-01-13 12:40:00,65.07,65.12,64.98,65.02,61892.0,55.439,55.4816,55.3623,55.3964,61892.0
2021-01-13 12:45:00,65.02,65.11,64.99,65.1,47780.0,55.3964,55.473,55.3708,55.4645,47780.0
2021-01-13 12:50:00,65.11,65.22,65.07,65.1,110158.0,55.473,55.5668,55.439,55.4645,110158.0
2021-01-13 12:55:00,65.09,65.1,64.9,64.92,124650.0,55.456,55.4645,55.2941,55.3112,124650.0
2021-01-13 13:00:00,64.92,65.03,64.89,65.02,84232.0,55.3112,55.4049,55.2856,55.3964,84232.0
2021-01-13 13:05:00,65.01,65.12,65.0,65.04,59133.0,55.3878,55.4816,55.3793,55.4134,59133.0
2021-01-13 13:10:00,65.04,65.09,65.0,65.09,47594.0,55.4134,55.456,55.3793,55.456,47594.0
2021-01-13 13:15:00,65.1,65.12,65.03,65.04,50089.0,55.4645,55.4816,55.4049,55.4134,50089.0
2021-01-13 13:20:00,65.05,65.07,65.01,65.04,49845.0,55.4219,55.439,55.3878,55.4134,49845.0
2021-01-13 13:25:00,65.04,65.1,65.03,65.09,29556.0,55.4134,55.4645,55.4049,55.456,29556.0
2021-01-13 13:30:00,65.09,65.12,65.07,65.12,34306.0,55.456,55.4816,55.439,55.4816,34306.0
2021-01-13 13:35:00,65.11,65.11,65.03,65.06,47428.0,55.473,55.473,55.4049,55.4304,47428.0
2021-01-13 13:40:00,65.06,65.07,65.0,65.03,45591.0,55.4304,55.439,55.3793,55.4049,45591.0
2021-01-13 13:45:00,65.02,65.02,64.96,65.01,60259.0,55.3964,55.3964,55.3452,55.3878,60259.0
2021-01-13 13:50:00,65.01,65.01,64.94,64.98,41972.0,55.3878,55.3878,55.3282,55.3623,41972.0
2021-01-13 13:55:00,64.98,65.0,64.94,64.95,44722.0,55.3623,55.3793,55.3282,55.3367,44722.0
2021-01-13 14:00:00,64.95,65.06,64.94,65.0,83935.0,55.3367,55.4304,55.3282,55.3793,83935.0
2021-01-13 14:05:00,65.0,65.09,64.95,65.09,65437.0,55.3793,55.456,55.3367,55.456,65437.0
2021-01-13 14:10:00,65.08,65.09,65.02,65.03,47067.0,55.4475,55.456,55.3964,55.4049,47067.0
2021-01-13 14:15:00,65.02,65.07,64.98,64.98,80540.0,55.3964,55.439,55.3623,55.3623,80540.0
2021-01-13 14:20:00,64.98,64.99,64.93,64.94,55346.0,55.3623,55.3708,55.3197,55.3282,55346.0
2021-01-13 14:25:00,64.93,64.93,64.87,64.89,53470.0,55.3197,55.3197,55.2686,55.2856,53470.0
2021-01-13 14:30:00,64.88,64.93,64.87,64.93,39923.0,55.2771,55.3197,55.2686,55.3197,39923.0
2021-01-13 14:35:00,64.92,65.0,64.87,64.88,77327.0,55.3112,55.3793,55.2686,55.2771,77327.0
2021-01-13 14:40:00,64.88,64.88,64.79,64.81,50620.0,55.2771,55.2771,55.2004,55.2174,50620.0
2021-01-13 14:45:00,64.82,64.85,64.77,64.77,77532.0,55.226,55.2515,55.1834,55.1834,77532.0
2021-01-13 14:50:00,64.78,64.82,64.74,64.78,70413.0,55.1919,55.226,55.1578,55.1919,70413.0
2021-01-13 14:55:00,64.77,64.82,64.68,64.81,79632.0,55.1834,55.226,55.1067,55.2174,79632.0
2021-01-13 15:00:00,64.81,64.84,64.79,64.8,77123.0,55.2174,55.243,55.2004,55.2089,77123.0
2021-01-13 15:05:00,64.8,64.83,64.77,64.81,81766.0,55.2089,55.2345,55.1834,55.2174,81766.0
2021-01-13 15:10:00,64.81,64.84,64.78,64.8,109083.0,55.2174,55.243,55.1919,55.2089,109083.0
2021-01-13 15:15:00,64.79,64.84,64.74,64.77,67189.0,55.2004,55.243,55.1578,55.1834,67189.0
2021-01-13 15:20:00,64.77,64.77,64.64,64.7,126186.0,55.1834,55.1834,55.0726,55.1237,126186.0
2021-01-13 15:25:00,64.7,64.75,64.66,64.72,100007.0,55.1237,55.1663,55.0896,55.1408,100007.0
2021-01-13 15:30:00,64.72,64.84,64.7,64.83,126226.0,55.1408,55.243,55.1237,55.2345,126226.0
2021-01-13 15:35:00,64.83,64.9,64.77,64.9,127370.0,55.2345,55.2941,55.1834,55.2941,127370.0
2021-01-13 15:40:00,64.9,64.92,64.82,64.86,149307.0,55.2941,55.3112,55.226,55.26,149307.0
2021-01-13 15:45:00,64.86,64.88,64.8,64.86,100088.0,55.26,55.2771,55.2089,55.26,100088.0
2021-01-13 15:50:00,64.85,64.88,64.8,64.84,174973.0,55.2515,55.2771,55.2089,55.243,174973.0
2021-01-13 15:55:00,64.83,64.86,64.71,64.73,491618.0,55.2345,55.26,55.1322,55.1493,491618.0
2021-01-14 09:30:00,64.91,65.06,64.81,64.93,285480.0,55.3026,55.4304,55.2174,55.3197,285480.0
2021-01-14 09:35:00,64.91,65.02,64.78,64.96,140883.0,55.3026,55.3964,55.1919,55.3452,140883.0
2021-01-14 09:40:00,64.96,65.21,64.93,65.2,103990.0,55.3452,55.5582,55.3197,55.5497,103990.0
2021-01-14 09:45:00,65.2,65.3,65.14,65.26,87829.0,55.5497,55.6349,55.4986,55.6008,87829.0
2021-01-14 09:50:00,65.25,65.37,65.2,65.32,76701.0,55.5923,55.6945,55.5497,55.652,76701.0
2021-01-14 09:55:00,65.32,65.47,65.27,65.46,111467.0,55.652,55.7797,55.6094,55.7712,111467.0
2021-01-14 10:00:00,65.45,65.56,65.42,65.51,120011.0,55.7627,55.8564,55.7371,55.8138,120011.0
2021-01-14 10:05:00,65.5,65.55,65.37,65.42,94045.0,55.8053,55.8479,55.6945,55.7371,94045.0
2021-01-14 10:10:00,65.42,65.52,65.37,65.44,82722.0,55.7371,55.8223,55.6945,55.7542,82722.0
2021-01-14 10:15:00,65.43,65.5,65.4,65.47,74729.0,55.7457,55.8053,55.7201,55.7797,74729.0
2021-01-14 10:20:00,65.47,65.54,65.46,65.51,77568.0,55.7797,55.8394,55.7712,55.8138,77568.0
2021-01-14 10:25:00,65.5,65.5,65.38,65.4,61164.0,55.8053,55.8053,55.7031,55.7201,61164.0
2021-01-14 10:30:00,65.4,65.48,65.37,65.43,68276.0,55.7201,55.7883,55.6945,55.7457,68276.0
2021-01-14 10:35:00,65.43,65.43,65.25,65.37,149209.0,55.7457,55.7457,55.5923,55.6945,149209.0
2021-01-14 10:40:00,65.38,65.49,65.36,65.47,58839.0,55.7031,55.7968,55.686,55.7797,58839.0
2021-01-14 10:45:00,65.47,65.5,65.44,65.47,59094.0,55.7797,55.8053,55.7542,55.7797,59094.0
2021-01-14 10:50:00,65.48,65.52,65.43,65.46,65639.0,55.7883,55.8223,55.7457,55.7712,65639.0
2021-01-14 10:55:00,65.46,65.48,65.39,65.44,59238.0,55.7712,55.7883,55.7116,55.7542,59238.0
2021-01-14 11:00:00,65.45,65.45,65.29,65.3,61313.0,55.7627,55.7627,55.6264,55.6349,61313.0
2021-01-14 11:05:00,65.29,65.4,65.28,65.37,59809.0,55.6264,55.7201,55.6179,55.6945,59809.0
2021-01-14 11:10:00,65.38,65.4,65.27,65.39,75861.0,55.7031,55.7201,55.6094,55.7116,75861.0
2021-01-14 11:15:00,65.4,65.45,65.39,65.44,92341.0,55.7201,55.7627,55.7116,55.7542,92341.0
2021-01-14 11:20:00,65.44,65.56,65.43,65.56,103112.0,55.7542,55.8564,55.7457,55.8564,103112.0
2021-01-14 11:25:00,65.56,65.62,65.45,65.48,102403.0,55.8564,55.9075,55.7627,55.7883,102403.0
2021-01-14 11:30:00,65.47,65.47,65.35,65.36,76121.0,55.7797,55.7797,55.6775,55.686,76121.0
2021-01-14 11:35:00,65.36,65.45,65.33,65.42,69573.0,55.686,55.7627,55.6605,55.7371,69573.0
2021-01-14 11:40:00,65.42,65.49,65.41,65.49,68153.0,55.7371,55.7968,55.7286,55.7968,68153.0
2021-01-14 11:45:00,65.49,65.55,65.46,65.5,149709.0,55.7968,55.8479,55.7712,55.8053,149709.0
2021-01-14 11:50:00,65.49,65.63,65.49,65.59,69337.0,55.7968,55.9161,55.7968,55.882,69337.0
2021-01-14 11:55:00,65.59,65.68,65.56,65.67,64641.0,55.882,55.9587,55.8564,55.9501,64641.0
2021-01-14 12:00:00,65.67,65.68,65.6,65.63,86810.0,55.9501,55.9587,55.8905,55.9161,86810.0
2021-01-14 12:05:00,65.62,65.69,65.61,65.67,56158.0,55.9075,55.9672,55.899,55.9501,56158.0
2021-01-14 12:10:00,65.67,65.76,65.62,65.75,116146.0,55.9501,56.0268,55.9075,56.0183,116146.0
2021-01-14 12:15:00,65.75,65.86,65.75,65.83,132146.0,56.0183,56.112,56.0183,56.0865,132146.0
2021-01-14 12:20:00,65.83,65.93,65.83,65.92,120764.0,56.0865,56.1717,56.0865,56.1631,120764.0
2021-01-14 12:25:00,65.92,65.93,65.87,65.9,167267.0,56.1631,56.1717,56.1205,56.1461,167267.0
2021-01-14 12:30:00,65.9,65.91,65.87,65.9,80849.0,56.1461,56.1546,56.1205,56.1461,80849.0
2021-01-14 12:35:00,65.91,66.0,65.88,65.95,196556.0,56.1546,56.2313,56.1291,56.1887,196556.0
2021-01-14 12:40:00,65.96,66.07,65.93,66.03,251483.0,56.1972,56.2909,56.1717,56.2569,251483.0
2021-01-14 12:45:00,66.03,66.05,65.99,66.01,99012.0,56.2569,56.2739,56.2228,56.2398,99012.0
2021-01-14 12:50:00,66.01,66.03,65.64,65.86,223739.0,56.2398,56.2569,55.9246,56.112,223739.0
2021-01-14 12:55:00,65.87,65.99,65.85,65.98,100394.0,56.1205,56.2228,56.1035,56.2143,100394.0
2021-01-14 13:00:00,65.97,66.02,65.92,65.96,65906.0,56.2057,56.2483,56.1631,56.1972,65906.0
2021-01-14 13:05:00,65.96,66.1,65.96,66.06,75974.0,56.1972,56.3165,56.1972,56.2824,75974.0
2021-01-14 13:10:00,66.06,66.07,65.97,66.0,79818.0,56.2824,56.2909,56.2057,56.2313,79818.0
2021-01-14 13:15:00,65.99,66.03,65.9,65.9,106138.0,56.2228,56.2569,56.1461,56.1461,106138.0
2021-01-14 13:20:00,65.91,65.91,65.74,65.75,108460.0,56.1546,56.1546,56.0098,56.0183,108460.0
2021-01-14 13:25:00,65.74,65.87,65.73,65.74,73046.0,56.0098,56.1205,56.0013,56.0098,73046.0
2021-01-14 13:30:00,65.75,65.82,65.74,65.78,58724.0,56.0183,56.0779,56.0098,56.0439,58724.0
2021-01-14 13:35:00,65.78,65.86,65.77,65.86,43267.0,56.0439,56.112,56.0353,56.112,43267.0
2021-01-14 13:40:00,65.86,65.95,65.85,65.94,78785.0,56.112,56.1887,56.1035,56.1802,78785.0
2021-01-14 13:45:00,65.94,65.97,65.89,65.91,53374.0,56.1802,56.2057,56.1376,56.1546,53374.0
2021-01-14 13:50:00,65.91,65.93,65.88,65.89,60061.0,56.1546,56.1717,56.1291,56.1376,60061.0
2021-01-14 13:55:00,65.89,65.95,65.88,65.92,65086.0,56.1376,56.1887,56.1291,56.1631,65086.0
2021-01-14 14:00:00,65.91,65.95,65.85,65.94,56089.0,56.1546,56.1887,56.1035,56.1802,56089.0
2021-01-14 14:05:00,65.94,65.97,65.85,65.87,49893.0,56.1802,56.2057,56.1035,56.1205,49893.0
2021-01-14 14:10:00,65.87,65.93,65.86,65.91,67107.0,56.1205,56.1717,56.112,56.1546,67107.0
2021-01-14 14:15:00,65.91,65.98,65.9,65.9,91559.0,56.1546,56.2143,56.1461,56.1461,91559.0
2021-01-14 14:20:00,65.9,65.96,65.89,65.95,61253.0,56.1461,56.1972,56.1376,56.1887,61253.0
2021-01-14 14:25:00,65.96,65.98,65.9,65.91,66293.0,56.1972,56.2143,56.1461,56.1546,66293.0
2021-01-14 14:30:00,65.91,65.96,65.87,65.89,82522.0,56.1546,56.1972,56.1205,56.1376,82522.0
2021-01-14 14:35:00,65.89,65.95,65.87,65.94,91984.0,56.1376,56.1887,56.1205,56.1802,91984.0
2021-01-14 14:40:00,65.95,65.95,65.89,65.94,59472.0,56.1887,56.1887,56.1376,56.1802,59472.0
2021-01-14 14:45:00,65.95,65.98,65.9,65.98,96654.0,56.1887,56.2143,56.1461,56.2143,96654.0
2021-01-14 14:50:00,65.98,66.07,65.93,66.06,456532.0,56.2143,56.2909,56.1717,56.2824,456532.0
2021-01-14 14:55:00,66.07,66.13,66.04,66.11,159964.0,56.2909,56.3421,56.2654,56.325,159964.0
2021-01-14 15:00:00,66.11,66.17,66.09,66.15,158798.0,56.325,56.3761,56.308,56.3591,158798.0
2021-01-14 15:05:00,66.15,66.22,66.13,66.15,135035.0,56.3591,56.4187,56.3421,56.3591,135035.0
2021-01-14 15:10:00,66.14,66.19,66.12,66.17,103642.0,56.3506,56.3932,56.3335,56.3761,103642.0
2021-01-14 15:15:00,66.17,66.26,66.17,66.2,318517.0,56.3761,56.4528,56.3761,56.4017,318517.0
2021-01-14 15:20:00,66.2,66.32,66.19,66.27,254537.0,56.4017,56.5039,56.3932,56.4613,254537.0
2021-01-14 15:25:00,66.26,66.35,66.2,66.34,195528.0,56.4528,56.5295,56.4017,56.521,195528.0
2021-01-14 15:30:00,66.34,66.37,66.2,66.21,219460.0,56.521,56.5465,56.4017,56.4102,219460.0
2021-01-14 15:35:00,66.2,66.22,66.1,66.11,445532.0,56.4017,56.4187,56.3165,56.325,445532.0
2021-01-14 15:40:00,66.1,66.17,66.1,66.16,253502.0,56.3165,56.3761,56.3165,56.3676,253502.0
2021-01-14 15:45:00,66.16,66.23,66.11,66.14,327648.0,56.3676,56.4273,56.325,56.3506,327648.0
2021-01-14 15:50:00,66.13,66.19,66.02,66.06,407787.0,56.3421,56.3932,56.2483,56.2824,407787.0
2021-01-14 15:55:00,66.06,66.13,65.91,66.03,727832.0,56.2824,56.3421,56.1546,56.2569,727832.0
2021-01-15 09:30:00,66.02,66.15,65.86,66.03,1019439.0,56.2483,56.3591,56.112,56.2569,1019439.0
2021-01-15 09:35:00,66.03,66.27,65.94,66.27,94401.0,56.2569,56.4613,56.1802,56.4613,94401.0
2021-01-15 09:40:00,66.26,66.37,66.13,66.32,88101.0,56.4528,56.5465,56.3421,56.5039,88101.0
2021-01-15 09:45:00,66.32,66.49,66.31,66.41,82327.0,56.5039,56.6488,56.4954,56.5806,82327.0
2021-01-15 09:50:00,66.41,66.43,66.26,66.3,85804.0,56.5806,56.5977,56.4528,56.4869,85804.0
2021-01-15 09:55:00,66.3,66.32,66.09,66.26,66176.0,56.4869,56.5039,56.308,56.4528,66176.0
2021-01-15 10:00:00,66.26,66.44,66.16,66.17,91245.0,56.4528,56.6062,56.3676,56.3761,91245.0
2021-01-15 10:05:00,66.18,66.19,65.79,65.81,108957.0,56.3847,56.3932,56.0524,56.0694,108957.0
2021-01-15 10:10:00,65.81,65.91,65.76,65.87,85412.0,56.0694,56.1546,56.0268,56.1205,85412.0
2021-01-15 10:15:00,65.86,65.9,65.78,65.85,91385.0,56.112,56.1461,56.0439,56.1035,91385.0
2021-01-15 10:20:00,65.85,65.87,65.66,65.67,94989.0,56.1035,56.1205,55.9416,55.9501,94989.0
2021-01-15 10:25:00,65.67,65.77,65.54,65.64,145615.0,55.9501,56.0353,55.8394,55.9246,145615.0
2021-01-15 10:30:00,65.62,65.78,65.57,65.78,77597.0,55.9075,56.0439,55.8649,56.0439,77597.0
2021-01-15 10:35:00,65.78,65.93,65.77,65.91,56706.0,56.0439,56.1717,56.0353,56.1546,56706.0
2021-01-15 10:40:00,65.9,66.02,65.89,65.96,101404.0,56.1461,56.2483,56.1376,56.1972,101404.0
2021-01-15 10:45:00,65.98,66.13,65.97,66.12,88800.0,56.2143,56.3421,56.2057,56.3335,88800.0
2021-01-15 10:50:00,66.12,66.22,66.11,66.21,90998.0,56.3335,56.4187,56.325,56.4102,90998.0
2021-01-15 10:55:00,66.22,66.28,66.08,66.27,150819.0,56.4187,56.4699,56.2995,56.4613,150819.0
2021-01-15 11:00:00,66.28,66.28,66.13,66.22,114896.0,56.4699,56.4699,56.3421,56.4187,114896.0
2021-01-15 11:05:00,66.2,66.25,66.19,66.2,116634.0,56.4017,56.4443,56.3932,56.4017,116634.0
2021-01-15 11:10:00,66.2,66.37,66.11,66.36,135198.0,56.4017,56.5465,56.325,56.538,135198.0
2021-01-15 11:15:00,66.36,66.53,66.32,66.52,184158.0,56.538,56.6829,56.5039,56.6743,184158.0
2021-01-15 11:20:00,66.52,66.57,66.45,66.52,123539.0,56.6743,56.7169,56.6147,56.6743,123539.0
2021-01-15 11:25:00,66.52,66.67,66.51,66.64,115323.0,56.6743,56.8021,56.6658,56.7766,115323.0
2021-01-15 11:30:00,66.64,66.69,66.62,66.65,91869.0,56.7766,56.8192,56.7595,56.7851,91869.0
2021-01-15 11:35:00,66.65,66.81,66.64,66.73,139818.0,56.7851,56.9214,56.7766,56.8533,139818.0
2021-01-15 11:40:00,66.73,66.78,66.71,66.78,85713.0,56.8533,56.8959,56.8362,56.8959,85713.0
2021-01-15 11:45:00,66.78,66.86,66.75,66.79,85897.0,56.8959,56.964,56.8703,56.9044,85897.0
2021-01-15 11:50:00,66.78,66.85,66.7,66.84,70438.0,56.8959,56.9555,56.8277,56.947,70438.0
2021-01-15 11:55:00,66.84,66.84,66.66,66.76,64652.0,56.947,56.947,56.7936,56.8788,64652.0
2021-01-15 12:00:00,66.76,66.76,66.64,66.64,71932.0,56.8788,56.8788,56.7766,56.7766,71932.0
2021-01-15 12:05:00,66.65,66.7,66.61,66.62,84069.0,56.7851,56.8277,56.751,56.7595,84069.0
2021-01-15 12:10:00,66.62,66.64,66.56,66.59,59729.0,56.7595,56.7766,56.7084,56.734,59729.0
2021-01-15 12:15:00,66.59,66.73,66.59,66.7,67237.0,56.734,56.8533,56.734,56.8277,67237.0
2021-01-15 12:20:00,66.69,66.73,66.65,66.67,58418.0,56.8192,56.8533,56.7851,56.8021,58418.0
2021-01-15 12:25:00,66.67,66.78,66.61,66.78,38261.0,56.8021,56.8959,56.751,56.8959,38261.0
2021-01-15 12:30:00,66.77,66.81,66.75,66.76,64996.0,56.8873,56.9214,56.8703,56.8788,64996.0
2021-01-15 12:35:00,66.77,66.77,66.73,66.76,62389.0,56.8873,56.8873,56.8533,56.8788,62389.0
2021-01-15 12:40:00,66.76,66.79,66.7,66.73,62135.0,56.8788,56.9044,56.8277,56.8533,62135.0
2021-01-15 12:45:00,66.73,66.75,66.67,66.7,72399.0,56.8533,56.8703,56.8021,56.8277,72399.0
2021-01-15 12:50:00,66.7,66.75,66.64,66.74,81102.0,56.8277,56.8703,56.7766,56.8618,81102.0
2021-01-15 12:55:00,66.74,66.75,66.67,66.69,48222.0,56.8618,56.8703,56.8021,56.8192,48222.0
2021-01-15 13:00:00,66.69,66.71,66.6,66.6,49568.0,56.8192,56.8362,56.7425,56.7425,49568.0
2021-01-15 13:05:00,66.61,66.71,66.6,66.67,46815.0,56.751,56.8362,56.7425,56.8021,46815.0
2021-01-15 13:10:00,66.67,66.67,66.56,66.59,51334.0,56.8021,56.8021,56.7084,56.734,51334.0
2021-01-15 13:15:00,66.59,66.7,66.59,66.63,58913.0,56.734,56.8277,56.734,56.7681,58913.0
2021-01-15 13:20:00,66.62,66.71,66.62,66.7,50461.0,56.7595,56.8362,56.7595,56.8277,50461.0
2021-01-15 13:25:00,66.69,66.72,66.64,66.67,45077.0,56.8192,56.8447,56.7766,56.8021,45077.0
2021-01-15 13:30:00,66.68,66.69,66.62,66.68,42622.0,56.8107,56.8192,56.7595,56.8107,42622.0
2021-01-15 13:35:00,66.67,66.7,66.61,66.65,63489.0,56.8021,56.8277,56.751,56.7851,63489.0
2021-01-15 13:40:00,66.65,66.66,66.58,66.63,54068.0,56.7851,56.7936,56.7255,56.7681,54068.0
2021-01-15 13:45:00,66.63,66.66,66.53,66.55,58538.0,56.7681,56.7936,56.6829,56.6999,58538.0
2021-01-15 13:50:00,66.54,66.56,66.51,66.53,43558.0,56.6914,56.7084,56.6658,56.6829,43558.0
2021-01-15 13:55:00,66.52,66.56,66.48,66.53,52358.0,56.6743,56.7084,56.6403,56.6829,52358.0
2021-01-15 14:00:00,66.53,66.62,66.52,66.59,70205.0,56.6829,56.7595,56.6743,56.734,70205.0
2021-01-15 14:05:00,66.59,66.66,66.55,66.57,79438.0,56.734,56.7936,56.6999,56.7169,79438.0
2021-01-15 14:10:00,66.57,66.63,66.57,66.59,39586.0,56.7169,56.7681,56.7169,56.734,39586.0
2021-01-15 14:15:00,66.59,66.62,66.55,66.61,56099.0,56.734,56.7595,56.6999,56.751,56099.0
2021-01-15 14:20:00,66.61,66.67,66.59,66.63,53129.0,56.751,56.8021,56.734,56.7681,53129.0
2021-01-15 14:25:00,66.63,66.69,66.61,66.62,72418.0,56.7681,56.8192,56.751,56.7595,72418.0
2021-01-15 14:30:00,66.62,66.7,66.6,66.7,67102.0,56.7595,56.8277,56.7425,56.8277,67102.0
2021-01-15 14:35:00,66.7,66.84,66.69,66.84,90844.0,56.8277,56.947,56.8192,56.947,90844.0
2021-01-15 14:40:00,66.84,66.86,66.78,66.79,79733.0,56.947,56.964,56.8959,56.9044,79733.0
2021-01-15 14:45:00,66.79,66.86,66.73,66.73,130870.0,56.9044,56.964,56.8533,56.8533,130870.0
2021-01-15 14:50:00,66.73,66.77,66.63,66.64,84296.0,56.8533,56.8873,56.7681,56.7766,84296.0
2021-01-15 14:55:00,66.64,66.65,66.59,66.63,84676.0,56.7766,56.7851,56.734,56.7681,84676.0
2021-01-15 15:00:00,66.64,66.65,66.55,66.56,100924.0,56.7766,56.7851,56.6999,56.7084,100924.0
2021-01-15 15:05:00,66.56,66.57,66.49,66.53,92885.0,56.7084,56.7169,56.6488,56.6829,92885.0
2021-01-15 15:10:00,66.53,66.72,66.52,66.71,101809.0,56.6829,56.8447,56.6743,56.8362,101809.0
2021-01-15 15:15:00,66.71,66.79,66.65,66.7,103597.0,56.8362,56.9044,56.7851,56.8277,103597.0
2021-01-15 15:20:00,66.7,66.77,66.66,66.69,91977.0,56.8277,56.8873,56.7936,56.8192,91977.0
2021-01-15 15:25:00,66.69,66.74,66.66,66.71,63413.0,56.8192,56.8618,56.7936,56.8362,63413.0
2021-01-15 15:30:00,66.71,66.72,66.54,66.61,127030.0,56.8362,56.8447,56.6914,56.751,127030.0
2021-01-15 15:35:00,66.61,66.69,66.59,66.59,128572.0,56.751,56.8192,56.734,56.734,128572.0
2021-01-15 15:40:00,66.59,66.71,66.54,66.56,145750.0,56.734,56.8362,56.6914,56.7084,145750.0
2021-01-15 15:45:00,66.56,66.67,66.54,66.63,219878.0,56.7084,56.8021,56.6914,56.7681,219878.0
2021-01-15 15:50:00,66.64,66.69,66.58,66.58,260264.0,56.7766,56.8192,56.7255,56.7255,260264.0
2021-01-15 15:55:00,66.59,66.6,66.41,66.55,617937.0,56.734,56.7425,56.5806,56.6999,617937.0
2021-01-19 09:30:00,66.85,66.96,66.54,66.66,483557.0,56.9555,57.0492,56.6914,56.7936,483557.0
2021-01-19 09:35:00,66.64,66.87,66.47,66.87,160553.0,56.7766,56.9725,56.6317,56.9725,160553.0
2021-01-19 09:40:00,66.86,66.91,66.66,66.66,116291.0,56.964,57.0066,56.7936,56.7936,116291.0
2021-01-19 09:45:00,66.68,66.97,66.64,66.86,117367.0,56.8107,57.0577,56.7766,56.964,117367.0
2021-01-19 09:50:00,66.86,67.11,66.75,67.06,338604.0,56.964,57.177,56.8703,57.1344,338604.0
2021-01-19 09:55:00,67.06,67.11,66.97,67.11,107909.0,57.1344,57.177,57.0577,57.177,107909.0
2021-01-19 10:00:00,67.1,67.16,66.95,67.02,104212.0,57.1685,57.2196,57.0407,57.1003,104212.0
2021-01-19 10:05:00,67.02,67.05,66.75,66.76,63126.0,57.1003,57.1259,56.8703,56.8788,63126.0
2021-01-19 10:10:00,66.76,66.9,66.76,66.84,98517.0,56.8788,56.9981,56.8788,56.947,98517.0
2021-01-19 10:15:00,66.84,66.94,66.84,66.94,97041.0,56.947,57.0322,56.947,57.0322,97041.0
2021-01-19 10:20:00,66.93,66.93,66.82,66.86,79226.0,57.0237,57.0237,56.9299,56.964,79226.0
2021-01-19 10:25:00,66.86,66.96,66.84,66.86,86700.0,56.964,57.0492,56.947,56.964,86700.0
2021-01-19 10:30:00,66.87,66.94,66.76,66.8,80953.0,56.9725,57.0322,56.8788,56.9129,80953.0
2021-01-19 10:35:00,66.8,66.81,66.66,66.7,74677.0,56.9129,56.9214,56.7936,56.8277,74677.0
2021-01-19 10:40:00,66.69,66.81,66.66,66.8,60876.0,56.8192,56.9214,56.7936,56.9129,60876.0
2021-01-19 10:45:00,66.8,66.92,66.79,66.9,70184.0,56.9129,57.0151,56.9044,56.9981,70184.0
2021-01-19 10:50:00,66.89,67.07,66.89,67.07,108223.0,56.9896,57.1429,56.9896,57.1429,108223.0
2021-01-19 10:55:00,67.06,67.08,66.92,66.93,79988.0,57.1344,57.1515,57.0151,57.0237,79988.0
2021-01-19 11:00:00,66.92,67.03,66.86,67.03,74036.0,57.0151,57.1089,56.964,57.1089,74036.0
2021-01-19 11:05:00,67.03,67.03,66.81,66.87,76887.0,57.1089,57.1089,56.9214,56.9725,76887.0
2021-01-19 11:10:00,66.88,66.88,66.72,66.73,69495.0,56.9811,56.9811,56.8447,56.8533,69495.0
2021-01-19 11:15:00,66.72,66.74,66.58,66.6,91087.0,56.8447,56.8618,56.7255,56.7425,91087.0
2021-01-19 11:20:00,66.61,66.7,66.6,66.67,62663.0,56.751,56.8277,56.7425,56.8021,62663.0
2021-01-19 11:25:00,66.67,66.72,66.63,66.72,108442.0,56.8021,56.8447,56.7681,56.8447,108442.0
2021-01-19 11:30:00,66.71,66.75,66.67,66.67,71825.0,56.8362,56.8703,56.8021,56.8021,71825.0
2021-01-19 11:35:00,66.67,66.68,66.56,66.63,57614.0,56.8021,56.8107,56.7084,56.7681,57614.0
2021-01-19 11:40:00,66.63,66.63,66.41,66.5,103924.0,56.7681,56.7681,56.5806,56.6573,103924.0
2021-01-19 11:45:00,66.5,66.59,66.46,66.52,71027.0,56.6573,56.734,56.6232,56.6743,71027.0
2021-01-19 11:50:00,66.51,66.6,66.48,66.52,69008.0,56.6658,56.7425,56.6403,56.6743,69008.0
2021-01-19 11:55:00,66.5,66.55,66.47,66.5,59702.0,56.6573,56.6999,56.6317,56.6573,59702.0
2021-01-19 12:00:00,66.5,66.62,66.47,66.58,48155.0,56.6573,56.7595,56.6317,56.7255,48155.0
2021-01-19 12:05:00,66.57,66.64,66.52,66.62,42169.0,56.7169,56.7766,56.6743,56.7595,42169.0
2021-01-19 12:10:00,66.62,66.64,66.57,66.58,39488.0,56.7595,56.7766,56.7169,56.7255,39488.0
2021-01-19 12:15:00,66.56,66.58,66.48,66.51,52238.0,56.7084,56.7255,56.6403,56.6658,52238.0
2021-01-19 12:20:00,66.52,66.53,66.42,66.44,71816.0,56.6743,56.6829,56.5891,56.6062,71816.0
2021-01-19 12:25:00,66.43,66.49,66.38,66.49,84515.0,56.5977,56.6488,56.5551,56.6488,84515.0
2021-01-19 12:30:00,66.49,66.51,66.44,66.49,43348.0,56.6488,56.6658,56.6062,56.6488,43348.0
2021-01-19 12:35:00,66.49,66.53,66.48,66.52,31072.0,56.6488,56.6829,56.6403,56.6743,31072.0
2021-01-19 12:40:00,66.51,66.62,66.47,66.61,45553.0,56.6658,56.7595,56.6317,56.751,45553.0
2021-01-19 12:45:00,66.62,66.64,66.51,66.55,32356.0,56.7595,56.7766,56.6658,56.6999,32356.0
2021-01-19 12:50:00,66.56,66.57,66.49,66.52,50323.0,56.7084,56.7169,56.6488,56.6743,50323.0
2021-01-19 12:55:00,66.52,66.55,66.49,66.53,47176.0,56.6743,56.6999,56.6488,56.6829,47176.0
2021-01-19 13:00:00,66.53,66.56,66.45,66.53,56315.0,56.6829,56.7084,56.6147,56.6829,56315.0
2021-01-19 13:05:00,66.52,66.6,66.5,66.56,32363.0,56.6743,56.7425,56.6573,56.7084,32363.0
2021-01-19 13:10:00,66.56,66.6,66.53,66.55,34114.0,56.7084,56.7425,56.6829,56.6999,34114.0
2021-01-19 13:15:00,66.55,66.57,66.49,66.49,33727.0,56.6999,56.7169,56.6488,56.6488,33727.0
2021-01-19 13:20:00,66.49,66.5,66.42,66.46,72276.0,56.6488,56.6573,56.5891,56.6232,72276.0
2021-01-19 13:25:00,66.45,66.47,66.35,66.43,56911.0,56.6147,56.6317,56.5295,56.5977,56911.0
2021-01-19 13:30:00,66.42,66.49,66.42,66.45,40190.0,56.5891,56.6488,56.5891,56.6147,40190.0
2021-01-19 13:35:00,66.45,66.52,66.45,66.5,42229.0,56.6147,56.6743,56.6147,56.6573,42229.0
2021-01-19 13:40:00,66.49,66.51,66.43,66.47,47905.0,56.6488,56.6658,56.5977,56.6317,47905.0
2021-01-19 13:45:00,66.46,66.46,66.36,66.36,48659.0,56.6232,56.6232,56.538,56.538,48659.0
2021-01-19 13:50:00,66.37,66.42,66.35,66.4,45437.0,56.5465,56.5891,56.5295,56.5721,45437.0
2021-01-19 13:55:00,66.4,66.45,66.37,66.43,52986.0,56.5721,56.6147,56.5465,56.5977,52986.0
2021-01-19 14:00:00,66.42,66.45,66.33,66.34,46391.0,56.5891,56.6147,56.5125,56.521,46391.0
2021-01-19 14:05:00,66.34,66.41,66.32,66.37,42544.0,56.521,56.5806,56.5039,56.5465,42544.0
2021-01-19 14:10:00,66.36,66.42,66.35,66.41,41915.0,56.538,56.5891,56.5295,56.5806,41915.0
2021-01-19 14:15:00,66.42,66.42,66.35,66.39,42844.0,56.5891,56.5891,56.5295,56.5636,42844.0
2021-01-19 14:20:00,66.38,66.44,66.37,66.38,47336.0,56.5551,56.6062,56.5465,56.5551,47336.0
2021-01-19 14:25:00,66.38,66.4,66.34,66.37,45213.0,56.5551,56.5721,56.521,56.5465,45213.0
2021-01-19 14:30:00,66.37,66.41,66.34,66.37,58458.0,56.5465,56.5806,56.521,56.5465,58458.0
2021-01-19 14:35:00,66.37,66.41,66.34,66.39,44711.0,56.5465,56.5806,56.521,56.5636,44711.0
2021-01-19 14:40:00,66.39,66.5,66.38,66.5,70242.0,56.5636,56.6573,56.5551,56.6573,70242.0
2021-01-19 14:45:00,66.49,66.58,66.48,66.58,56224.0,56.6488,56.7255,56.6403,56.7255,56224.0
2021-01-19 14:50:00,66.58,66.58,66.47,66.48,65817.0,56.7255,56.7255,56.6317,56.6403,65817.0
2021-01-19 14:55:00,66.48,66.52,66.47,66.52,45129.0,56.6403,56.6743,56.6317,56.6743,45129.0
2021-01-19 15:00:00,66.52,66.52,66.45,66.51,62528.0,56.6743,56.6743,56.6147,56.6658,62528.0
2021-01-19 15:05:00,66.51,66.55,66.5,66.53,61796.0,56.6658,56.6999,56.6573,56.6829,61796.0
2021-01-19 15:10:00,66.53,66.6,66.53,66.58,61014.0,56.6829,56.7425,56.6829,56.7255,61014.0
2021-01-19 15:15:00,66.57,66.57,66.46,66.5,105279.0,56.7169,56.7169,56.6232,56.6573,105279.0
2021-01-19 15:20:00,66.5,66.53,66.47,66.51,73575.0,56.6573,56.6829,56.6317,56.6658,73575.0
2021-01-19 15:25:00,66.51,66.52,66.46,66.51,62745.0,56.6658,56.6743,56.6232,56.6658,62745.0
2021-01-19 15:30:00,66.5,66.61,66.5,66.61,89160.0,56.6573,56.751,56.6573,56.751,89160.0
2021-01-19 15:35:00,66.61,66.7,66.57,66.7,134249.0,56.751,56.8277,56.7169,56.8277,134249.0
2021-01-19 15:40:00,66.69,66.79,66.69,66.77,134363.0,56.8192,56.9044,56.8192,56.8873,134363.0
2021-01-19 15:45:00,66.77,66.81,66.73,66.78,114130.0,56.8873,56.9214,56.8533,56.8959,114130.0
2021-01-19 15:50:00,66.78,66.82,66.72,66.73,217438.0,56.8959,56.9299,56.8447,56.8533,217438.0
2021-01-19 15:55:00,66.73,66.8,66.7,66.73,468601.0,56.8533,56.9129,56.8277,56.8533,468601.0
2021-01-20 09:30:00,66.57,66.82,66.37,66.44,420480.0,56.7169,56.9299,56.5465,56.6062,420480.0
2021-01-20 09:35:00,66.43,66.43,66.1,66.12,221064.0,56.5977,56.5977,56.3165,56.3335,221064.0
2021-01-20 09:40:00,66.11,66.39,66.06,66.34,119509.0,56.325,56.5636,56.2824,56.521,119509.0
2021-01-20 09:45:00,66.35,66.63,66.33,66.5,127235.0,56.5295,56.7681,56.5125,56.6573,127235.0
2021-01-20 09:50:00,66.48,66.49,66.28,66.31,153925.0,56.6403,56.6488,56.4699,56.4954,153925.0
2021-01-20 09:55:00,66.3,66.4,66.21,66.4,164331.0,56.4869,56.5721,56.4102,56.5721,164331.0
2021-01-20 10:00:00,66.4,66.58,66.39,66.51,107865.0,56.5721,56.7255,56.5636,56.6658,107865.0
2021-01-20 10:05:00,66.52,66.69,66.5,66.59,101703.0,56.6743,56.8192,56.6573,56.734,101703.0
2021-01-20 10:10:00,66.59,66.65,66.54,66.59,146628.0,56.734,56.7851,56.6914,56.734,146628.0
2021-01-20 10:15:00,66.58,66.66,66.55,66.56,140647.0,56.7255,56.7936,56.6999,56.7084,140647.0
2021-01-20 10:20:00,66.57,66.61,66.42,66.43,219966.0,56.7169,56.751,56.5891,56.5977,219966.0
2021-01-20 10:25:00,66.43,66.44,66.13,66.17,142919.0,56.5977,56.6062,56.3421,56.3761,142919.0
2021-01-20 10:30:00,66.17,66.32,66.14,66.32,103096.0,56.3761,56.5039,56.3506,56.5039,103096.0
2021-01-20 10:35:00,66.32,66.33,66.2,66.21,88044.0,56.5039,56.5125,56.4017,56.4102,88044.0
2021-01-20 10:40:00,66.22,66.26,66.17,66.2,98773.0,56.4187,56.4528,56.3761,56.4017,98773.0
2021-01-20 10:45:00,66.21,66.37,66.15,66.34,76526.0,56.4102,56.5465,56.3591,56.521,76526.0
2021-01-20 10:50:00,66.34,66.43,66.28,66.3,111282.0,56.521,56.5977,56.4699,56.4869,111282.0
2021-01-20 10:55:00,66.3,66.31,66.22,66.25,83691.0,56.4869,56.4954,56.4187,56.4443,83691.0
2021-01-20 11:00:00,66.26,66.31,66.2,66.31,70632.0,56.4528,56.4954,56.4017,56.4954,70632.0
2021-01-20 11:05:00,66.31,66.37,66.25,66.28,99014.0,56.4954,56.5465,56.4443,56.4699,99014.0
2021-01-20 11:10:00,66.28,66.28,66.09,66.14,88392.0,56.4699,56.4699,56.308,56.3506,88392.0
2021-01-20 11:15:00,66.13,66.17,66.08,66.09,71526.0,56.3421,56.3761,56.2995,56.308,71526.0
2021-01-20 11:20:00,66.09,66.16,66.05,66.06,70417.0,56.308,56.3676,56.2739,56.2824,70417.0
2021-01-20 11:25:00,66.06,66.07,66.0,66.01,72455.0,56.2824,56.2909,56.2313,56.2398,72455.0
2021-01-20 11:30:00,66.02,66.12,66.0,66.11,55112.0,56.2483,56.3335,56.2313,56.325,55112.0
2021-01-20 11:35:00,66.1,66.19,66.1,66.15,41139.0,56.3165,56.3932,56.3165,56.3591,41139.0
2021-01-20 11:40:00,66.16,66.22,66.14,66.2,39612.0,56.3676,56.4187,56.3506,56.4017,39612.0
2021-01-20 11:45:00,66.19,66.21,66.14,66.18,43134.0,56.3932,56.4102,56.3506,56.3847,43134.0
2021-01-20 11:50:00,66.17,66.28,66.17,66.18,48829.0,56.3761,56.4699,56.3761,56.3847,48829.0
2021-01-20 11:55:00,66.18,66.22,66.16,66.18,42256.0,56.3847,56.4187,56.3676,56.3847,42256.0
2021-01-20 12:00:00,66.18,66.33,66.18,66.29,56585.0,56.3847,56.5125,56.3847,56.4784,56585.0
2021-01-20 12:05:00,66.29,66.3,66.24,66.27,54288.0,56.4784,56.4869,56.4358,56.4613,54288.0
2021-01-20 12:10:00,66.27,66.31,66.21,66.23,56370.0,56.4613,56.4954,56.4102,56.4273,56370.0
2021-01-20 12:15:00,66.23,66.29,66.22,66.27,71550.0,56.4273,56.4784,56.4187,56.4613,71550.0
2021-01-20 12:20:00,66.27,66.27,66.18,66.23,45817.0,56.4613,56.4613,56.3847,56.4273,45817.0
2021-01-20 12:25:00,66.23,66.3,66.2,66.27,50538.0,56.4273,56.4869,56.4017,56.4613,50538.0
2021-01-20 12:30:00,66.27,66.36,66.23,66.36,48342.0,56.4613,56.538,56.4273,56.538,48342.0
2021-01-20 12:35:00,66.35,66.37,66.23,66.23,38018.0,56.5295,56.5465,56.4273,56.4273,38018.0
2021-01-20 12:40:00,66.23,66.25,66.15,66.18,55921.0,56.4273,56.4443,56.3591,56.3847,55921.0
2021-01-20 12:45:00,66.17,66.21,66.08,66.12,85975.0,56.3761,56.4102,56.2995,56.3335,85975.0
2021-01-20 12:50:00,66.13,66.15,66.09,66.11,58677.0,56.3421,56.3591,56.308,56.325,58677.0
2021-01-20 12:55:00,66.11,66.16,66.07,66.09,80235.0,56.325,56.3676,56.2909,56.308,80235.0
2021-01-20 13:00:00,66.1,66.18,66.08,66.17,83543.0,56.3165,56.3847,56.2995,56.3761,83543.0
2021-01-20 13:05:00,66.17,66.19,66.13,66.16,62407.0,56.3761,56.3932,56.3421,56.3676,62407.0
2021-01-20 13:10:00,66.16,66.16,66.07,66.1,59100.0,56.3676,56.3676,56.2909,56.3165,59100.0
2021-01-20 13:15:00,66.09,66.12,66.06,66.11,60457.0,56.308,56.3335,56.2824,56.325,60457.0
2021-01-20 13:20:00,66.11,66.17,66.05,66.08,57080.0,56.325,56.3761,56.2739,56.2995,57080.0
2021-01-20 13:25:00,66.07,66.15,66.07,66.08,73905.0,56.2909,56.3591,56.2909,56.2995,73905.0
2021-01-20 13:30:00,66.07,66.1,66.05,66.09,74899.0,56.2909,56.3165,56.2739,56.308,74899.0
2021-01-20 13:35:00,66.09,66.21,66.07,66.2,50524.0,56.308,56.4102,56.2909,56.4017,50524.0
2021-01-20 13:40:00,66.2,66.24,66.18,66.22,60234.0,56.4017,56.4358,56.3847,56.4187,60234.0
2021-01-20 13:45:00,66.23,66.24,66.14,66.16,67648.0,56.4273,56.4358,56.3506,56.3676,67648.0
2021-01-20 13:50:00,66.16,66.19,66.15,66.17,45847.0,56.3676,56.3932,56.3591,56.3761,45847.0
2021-01-20 13:55:00,66.17,66.26,66.16,66.21,56203.0,56.3761,56.4528,56.3676,56.4102,56203.0
2021-01-20 14:00:00,66.21,66.21,66.15,66.17,65908.0,56.4102,56.4102,56.3591,56.3761,65908.0
2021-01-20 14:05:00,66.18,66.18,66.13,66.14,48927.0,56.3847,56.3847,56.3421,56.3506,48927.0
2021-01-20 14:10:00,66.15,66.16,66.07,66.15,66755.0,56.3591,56.3676,56.2909,56.3591,66755.0
2021-01-20 14:15:00,66.16,66.16,66.09,66.12,83942.0,56.3676,56.3676,56.308,56.3335,83942.0
2021-01-20 14:20:00,66.11,66.17,66.1,66.12,48728.0,56.325,56.3761,56.3165,56.3335,48728.0
2021-01-20 14:25:00,66.13,66.13,66.08,66.12,37021.0,56.3421,56.3421,56.2995,56.3335,37021.0
2021-01-20 14:30:00,66.12,66.17,66.07,66.16,50952.0,56.3335,56.3761,56.2909,56.3676,50952.0
2021-01-20 14:35:00,66.16,66.18,66.11,66.12,52017.0,56.3676,56.3847,56.325,56.3335,52017.0
2021-01-20 14:40:00,66.13,66.15,66.07,66.09,75216.0,56.3421,56.3591,56.2909,56.308,75216.0
2021-01-20 14:45:00,66.08,66.12,66.07,66.11,38060.0,56.2995,56.3335,56.2909,56.325,38060.0
2021-01-20 14:50:00,66.11,66.16,66.09,66.11,67557.0,56.325,56.3676,56.308,56.325,67557.0
2021-01-20 14:55:00,66.1,66.11,66.06,66.06,71699.0,56.3165,56.325,56.2824,56.2824,71699.0
2021-01-20 15:00:00,66.07,66.14,66.06,66.14,41280.0,56.2909,56.3506,56.2824,56.3506,41280.0
2021-01-20 15:05:00,66.14,66.18,66.13,66.15,42619.0,56.3506,56.3847,56.3421,56.3591,42619.0
2021-01-20 15:10:00,66.15,66.16,66.08,66.13,77210.0,56.3591,56.3676,56.2995,56.3421,77210.0
2021-01-20 15:15:00,66.13,66.17,66.11,66.17,64948.0,56.3421,56.3761,56.325,56.3761,64948.0
2021-01-20 15:20:00,66.17,66.17,66.11,66.16,63184.0,56.3761,56.3761,56.325,56.3676,63184.0
2021-01-20 15:25:00,66.16,66.17,66.11,66.17,93747.0,56.3676,56.3761,56.325,56.3761,93747.0
2021-01-20 15:30:00,66.18,66.25,66.17,66.2,120138.0,56.3847,56.4443,56.3761,56.4017,120138.0
2021-01-20 15:35:00,66.2,66.33,66.19,66.32,105548.0,56.4017,56.5125,56.3932,56.5039,105548.0
2021-01-20 15:40:00,66.31,66.33,66.25,66.28,133093.0,56.4954,56.5125,56.4443,56.4699,133093.0
2021-01-20 15:45:00,66.27,66.34,66.25,66.31,157352.0,56.4613,56.521,56.4443,56.4954,157352.0
2021-01-20 15:50:00,66.3,66.33,66.23,66.3,146678.0,56.4869,56.5125,56.4273,56.4869,146678.0
2021-01-20 15:55:00,66.3,66.39,66.23,66.23,433582.0,56.4869,56.5636,56.4273,56.4273,433582.0
2021-01-21 09:30:00,65.38,66.2,65.25,65.4,607973.0,55.7031,56.4017,55.5923,55.7201,607973.0
2021-01-21 09:35:00,65.41,65.42,65.12,65.14,296208.0,55.7286,55.7371,55.4816,55.4986,296208.0
2021-01-21 09:40:00,65.14,65.26,65.04,65.18,256205.0,55.4986,55.6008,55.4134,55.5327,256205.0
2021-01-21 09:45:00,65.17,65.34,65.15,65.3,238070.0,55.5242,55.669,55.5071,55.6349,238070.0
2021-01-21 09:50:00,65.31,65.39,65.07,65.09,200464.0,55.6434,55.7116,55.439,55.456,200464.0
2021-01-21 09:55:00,65.1,65.11,64.91,65.01,256773.0,55.4645,55.473,55.3026,55.3878,256773.0
2021-01-21 10:00:00,65.0,65.21,65.0,65.11,136635.0,55.3793,55.5582,55.3793,55.473,136635.0
2021-01-21 10:05:00,65.11,65.16,64.9,65.01,131547.0,55.473,55.5156,55.2941,55.3878,131547.0
2021-01-21 10:10:00,65.01,65.06,64.89,64.9,121524.0,55.3878,55.4304,55.2856,55.2941,121524.0
2021-01-21 10:15:00,64.9,64.95,64.75,64.8,241694.0,55.2941,55.3367,55.1663,55.2089,241694.0
2021-01-21 10:20:00,64.8,64.92,64.78,64.84,132292.0,55.2089,55.3112,55.1919,55.243,132292.0
2021-01-21 10:25:00,64.84,64.95,64.82,64.92,164539.0,55.243,55.3367,55.226,55.3112,164539.0
2021-01-21 10:30:00,64.93,65.02,64.91,65.01,198891.0,55.3197,55.3964,55.3026,55.3878,198891.0
2021-01-21 10:35:00,65.01,65.03,64.92,65.03,111207.0,55.3878,55.4049,55.3112,55.4049,111207.0
2021-01-21 10:40:00,65.03,65.09,65.02,65.09,86235.0,55.4049,55.456,55.3964,55.456,86235.0
2021-01-21 10:45:00,65.09,65.15,65.04,65.06,128429.0,55.456,55.5071,55.4134,55.4304,128429.0
2021-01-21 10:50:00,65.05,65.09,65.03,65.04,69834.0,55.4219,55.456,55.4049,55.4134,69834.0
2021-01-21 10:55:00,65.03,65.06,64.95,64.98,95214.0,55.4049,55.4304,55.3367,55.3623,95214.0
2021-01-21 11:00:00,64.99,65.02,64.96,64.97,66108.0,55.3708,55.3964,55.3452,55.3538,66108.0
2021-01-21 11:05:00,64.98,64.98,64.9,64.92,89328.0,55.3623,55.3623,55.2941,55.3112,89328.0
2021-01-21 11:10:00,64.91,64.92,64.77,64.8,110940.0,55.3026,55.3112,55.1834,55.2089,110940.0
2021-01-21 11:15:00,64.8,64.85,64.78,64.81,98950.0,55.2089,55.2515,55.1919,55.2174,98950.0
2021-01-21 11:20:00,64.82,64.91,64.79,64.89,84079.0,55.226,55.3026,55.2004,55.2856,84079.0
2021-01-21 11:25:00,64.88,64.92,64.88,64.89,88432.0,55.2771,55.3112,55.2771,55.2856,88432.0
2021-01-21 11:30:00,64.89,64.89,64.77,64.77,138402.0,55.2856,55.2856,55.1834,55.1834,138402.0
2021-01-21 11:35:00,64.77,64.82,64.69,64.7,119768.0,55.1834,55.226,55.1152,55.1237,119768.0
2021-01-21 11:40:00,64.7,64.72,64.6,64.65,91725.0,55.1237,55.1408,55.0385,55.0811,91725.0
2021-01-21 11:45:00,64.64,64.67,64.62,64.64,65722.0,55.0726,55.0982,55.0556,55.0726,65722.0
2021-01-21 11:50:00,64.64,64.66,64.59,64.62,66937.0,55.0726,55.0896,55.03,55.0556,66937.0
2021-01-21 11:55:00,64.62,64.65,64.6,64.6,49308.0,55.0556,55.0811,55.0385,55.0385,49308.0
2021-01-21 12:00:00,64.6,64.64,64.54,64.56,88812.0,55.0385,55.0726,54.9874,55.0044,88812.0
2021-01-21 12:05:00,64.56,64.65,64.55,64.65,87844.0,55.0044,55.0811,54.9959,55.0811,87844.0
2021-01-21 12:10:00,64.65,64.75,64.65,64.67,91052.0,55.0811,55.1663,55.0811,55.0982,91052.0
2021-01-21 12:15:00,64.67,64.67,64.6,64.61,79862.0,55.0982,55.0982,55.0385,55.047,79862.0
2021-01-21 12:20:00,64.62,64.63,64.43,64.44,123673.0,55.0556,55.0641,54.8937,54.9022,123673.0
2021-01-21 12:25:00,64.44,64.51,64.43,64.46,81619.0,54.9022,54.9618,54.8937,54.9192,81619.0
2021-01-21 12:30:00,64.45,64.48,64.32,64.36,102047.0,54.9107,54.9363,54.8,54.834,102047.0
2021-01-21 12:35:00,64.35,64.37,64.26,64.32,132150.0,54.8255,54.8426,54.7488,54.8,132150.0
2021-01-21 12:40:00,64.33,64.34,64.26,64.28,78695.0,54.8085,54.817,54.7488,54.7659,78695.0
2021-01-21 12:45:00,64.28,64.3,64.23,64.25,121075.0,54.7659,54.7829,54.7233,54.7403,121075.0
2021-01-21 12:50:00,64.25,64.25,64.13,64.19,154382.0,54.7403,54.7403,54.6381,54.6892,154382.0
2021-01-21 12:55:00,64.19,64.19,64.11,64.17,122159.0,54.6892,54.6892,54.621,54.6722,122159.0
2021-01-21 13:00:00,64.17,64.26,64.16,64.22,120952.0,54.6722,54.7488,54.6636,54.7148,120952.0
2021-01-21 13:05:00,64.21,64.27,64.09,64.11,179253.0,54.7062,54.7574,54.604,54.621,179253.0
2021-01-21 13:10:00,64.11,64.14,64.06,64.09,112026.0,54.621,54.6466,54.5784,54.604,112026.0
2021-01-21 13:15:00,64.09,64.13,64.05,64.09,163280.0,54.604,54.6381,54.5699,54.604,163280.0
2021-01-21 13:20:00,64.08,64.12,64.01,64.11,122694.0,54.5955,54.6296,54.5358,54.621,122694.0
2021-01-21 13:25:00,64.11,64.23,64.09,64.16,125086.0,54.621,54.7233,54.604,54.6636,125086.0
2021-01-21 13:30:00,64.16,64.29,64.15,64.26,78262.0,54.6636,54.7744,54.6551,54.7488,78262.0
2021-01-21 13:35:00,64.25,64.26,64.04,64.09,133558.0,54.7403,54.7488,54.5614,54.604,133558.0
2021-01-21 13:40:00,64.09,64.17,64.04,64.15,128931.0,54.604,54.6722,54.5614,54.6551,128931.0
2021-01-21 13:45:00,64.15,64.16,63.98,64.06,341352.0,54.6551,54.6636,54.5103,54.5784,341352.0
2021-01-21 13:50:00,64.06,64.3,64.04,64.29,131384.0,54.5784,54.7829,54.5614,54.7744,131384.0
2021-01-21 13:55:00,64.28,64.29,64.21,64.26,57792.0,54.7659,54.7744,54.7062,54.7488,57792.0
2021-01-21 14:00:00,64.27,64.39,64.22,64.39,149382.0,54.7574,54.8596,54.7148,54.8596,149382.0
2021-01-21 14:05:00,64.38,64.47,64.33,64.46,97988.0,54.8511,54.9278,54.8085,54.9192,97988.0
2021-01-21 14:10:00,64.45,64.57,64.45,64.56,147266.0,54.9107,55.013,54.9107,55.0044,147266.0
2021-01-21 14:15:00,64.56,64.64,64.53,64.54,114235.0,55.0044,55.0726,54.9789,54.9874,114235.0
2021-01-21 14:20:00,64.55,64.56,64.38,64.38,75062.0,54.9959,55.0044,54.8511,54.8511,75062.0
2021-01-21 14:25:00,64.39,64.52,64.38,64.48,92358.0,54.8596,54.9704,54.8511,54.9363,92358.0
2021-01-21 14:30:00,64.49,64.52,64.45,64.46,83013.0,54.9448,54.9704,54.9107,54.9192,83013.0
2021-01-21 14:35:00,64.47,64.49,64.44,64.48,69522.0,54.9278,54.9448,54.9022,54.9363,69522.0
2021-01-21 14:40:00,64.48,64.57,64.44,64.53,96659.0,54.9363,55.013,54.9022,54.9789,96659.0
2021-01-21 14:45:00,64.54,64.58,64.5,64.57,77412.0,54.9874,55.0215,54.9533,55.013,77412.0
2021-01-21 14:50:00,64.56,64.61,64.56,64.61,65292.0,55.0044,55.047,55.0044,55.047,65292.0
2021-01-21 14:55:00,64.61,64.61,64.46,64.48,98085.0,55.047,55.047,54.9192,54.9363,98085.0
2021-01-21 15:00:00,64.48,64.62,64.47,64.56,147319.0,54.9363,55.0556,54.9278,55.0044,147319.0
2021-01-21 15:05:00,64.56,64.58,64.51,64.53,71913.0,55.0044,55.0215,54.9618,54.9789,71913.0
2021-01-21 15:10:00,64.52,64.52,64.39,64.4,106580.0,54.9704,54.9704,54.8596,54.8681,106580.0
2021-01-21 15:15:00,64.41,64.42,64.37,64.39,83878.0,54.8766,54.8852,54.8426,54.8596,83878.0
2021-01-21 15:20:00,64.39,64.47,64.36,64.4,112006.0,54.8596,54.9278,54.834,54.8681,112006.0
2021-01-21 15:25:00,64.39,64.46,64.38,64.4,116496.0,54.8596,54.9192,54.8511,54.8681,116496.0
2021-01-21 15:30:00,64.39,64.46,64.37,64.41,151999.0,54.8596,54.9192,54.8426,54.8766,151999.0
2021-01-21 15:35:00,64.41,64.45,64.36,64.36,151762.0,54.8766,54.9107,54.834,54.834,151762.0
2021-01-21 15:40:00,64.37,64.39,64.28,64.28,153294.0,54.8426,54.8596,54.7659,54.7659,153294.0
2021-01-21 15:45:00,64.28,64.35,64.19,64.22,212044.0,54.7659,54.8255,54.6892,54.7148,212044.0
2021-01-21 15:50:00,64.22,64.22,64.05,64.14,401466.0,54.7148,54.7148,54.5699,54.6466,401466.0
2021-01-21 15:55:00,64.14,64.28,64.09,64.19,698278.0,54.6466,54.7659,54.604,54.6892,698278.0
2021-01-22 09:30:00,63.89,64.24,63.76,63.93,308933.0,54.4336,54.7318,54.3228,54.4677,308933.0
2021-01-22 09:35:00,63.93,64.29,63.86,64.28,109997.0,54.4677,54.7744,54.408,54.7659,109997.0
2021-01-22 09:40:00,64.27,64.42,64.25,64.31,89737.0,54.7574,54.8852,54.7403,54.7914,89737.0
2021-01-22 09:45:00,64.33,64.45,64.26,64.35,87328.0,54.8085,54.9107,54.7488,54.8255,87328.0
2021-01-22 09:50:00,64.34,64.5,64.27,64.5,84347.0,54.817,54.9533,54.7574,54.9533,84347.0
2021-01-22 09:55:00,64.52,64.52,64.38,64.41,59845.0,54.9704,54.9704,54.8511,54.8766,59845.0
2021-01-22 10:00:00,64.41,64.6,64.39,64.59,68100.0,54.8766,55.0385,54.8596,55.03,68100.0
2021-01-22 10:05:00,64.59,64.7,64.55,64.65,128074.0,55.03,55.1237,54.9959,55.0811,128074.0
2021-01-22 10:10:00,64.64,64.69,64.59,64.65,63820.0,55.0726,55.1152,55.03,55.0811,63820.0
2021-01-22 10:15:00,64.65,64.76,64.65,64.75,47389.0,55.0811,55.1748,55.0811,55.1663,47389.0
2021-01-22 10:20:00,64.75,64.81,64.7,64.8,95506.0,55.1663,55.2174,55.1237,55.2089,95506.0
2021-01-22 10:25:00,64.8,64.9,64.66,64.67,106120.0,55.2089,55.2941,55.0896,55.0982,106120.0
2021-01-22 10:30:00,64.67,64.74,64.64,64.65,65250.0,55.0982,55.1578,55.0726,55.0811,65250.0
2021-01-22 10:35:00,64.66,64.67,64.51,64.65,64718.0,55.0896,55.0982,54.9618,55.0811,64718.0
2021-01-22 10:40:00,64.66,64.69,64.62,64.66,40966.0,55.0896,55.1152,55.0556,55.0896,40966.0
2021-01-22 10:45:00,64.65,64.65,64.47,64.5,65143.0,55.0811,55.0811,54.9278,54.9533,65143.0
2021-01-22 10:50:00,64.48,64.53,64.41,64.45,58975.0,54.9363,54.9789,54.8766,54.9107,58975.0
2021-01-22 10:55:00,64.44,64.54,64.42,64.5,81751.0,54.9022,54.9874,54.8852,54.9533,81751.0
2021-01-22 11:00:00,64.5,64.54,64.42,64.52,50078.0,54.9533,54.9874,54.8852,54.9704,50078.0
2021-01-22 11:05:00,64.52,64.55,64.41,64.42,52636.0,54.9704,54.9959,54.8766,54.8852,52636.0
2021-01-22 11:10:00,64.42,64.43,64.31,64.41,61778.0,54.8852,54.8937,54.7914,54.8766,61778.0
2021-01-22 11:15:00,64.42,64.46,64.4,64.43,40354.0,54.8852,54.9192,54.8681,54.8937,40354.0
2021-01-22 11:20:00,64.44,64.5,64.43,64.45,52863.0,54.9022,54.9533,54.8937,54.9107,52863.0
2021-01-22 11:25:00,64.45,64.46,64.39,64.45,31851.0,54.9107,54.9192,54.8596,54.9107,31851.0
2021-01-22 11:30:00,64.44,64.44,64.35,64.42,52787.0,54.9022,54.9022,54.8255,54.8852,52787.0
2021-01-22 11:35:00,64.42,64.58,64.42,64.58,40100.0,54.8852,55.0215,54.8852,55.0215,40100.0
2021-01-22 11:40:00,64.57,64.62,64.56,64.56,42019.0,55.013,55.0556,55.0044,55.0044,42019.0
2021-01-22 11:45:00,64.56,64.64,64.53,64.64,33658.0,55.0044,55.0726,54.9789,55.0726,33658.0
2021-01-22 11:50:00,64.64,64.71,64.62,64.67,49475.0,55.0726,55.1322,55.0556,55.0982,49475.0
2021-01-22 11:55:00,64.67,64.77,64.67,64.72,31391.0,55.0982,55.1834,55.0982,55.1408,31391.0
2021-01-22 12:00:00,64.72,64.79,64.69,64.77,55225.0,55.1408,55.2004,55.1152,55.1834,55225.0
2021-01-22 12:05:00,64.76,64.88,64.73,64.81,52923.0,55.1748,55.2771,55.1493,55.2174,52923.0
2021-01-22 12:10:00,64.82,64.93,64.82,64.92,44116.0,55.226,55.3197,55.226,55.3112,44116.0
2021-01-22 12:15:00,64.92,64.96,64.89,64.92,78979.0,55.3112,55.3452,55.2856,55.3112,78979.0
2021-01-22 12:20:00,64.92,64.96,64.88,64.9,68085.0,55.3112,55.3452,55.2771,55.2941,68085.0
2021-01-22 12:25:00,64.89,64.93,64.86,64.92,54863.0,55.2856,55.3197,55.26,55.3112,54863.0
2021-01-22 12:30:00,64.92,64.94,64.86,64.89,49894.0,55.3112,55.3282,55.26,55.2856,49894.0
2021-01-22 12:35:00,64.89,64.89,64.78,64.78,47587.0,55.2856,55.2856,55.1919,55.1919,47587.0
2021-01-22 12:40:00,64.78,64.87,64.78,64.79,46705.0,55.1919,55.2686,55.1919,55.2004,46705.0
2021-01-22 12:45:00,64.8,64.87,64.79,64.82,57272.0,55.2089,55.2686,55.2004,55.226,57272.0
2021-01-22 12:50:00,64.83,64.91,64.81,64.89,68108.0,55.2345,55.3026,55.2174,55.2856,68108.0
2021-01-22 12:55:00,64.88,64.88,64.81,64.83,37021.0,55.2771,55.2771,55.2174,55.2345,37021.0
2021-01-22 13:00:00,64.83,64.84,64.78,64.81,36559.0,55.2345,55.243,55.1919,55.2174,36559.0
2021-01-22 13:05:00,64.81,64.84,64.69,64.75,58541.0,55.2174,55.243,55.1152,55.1663,58541.0
2021-01-22 13:10:00,64.75,64.84,64.75,64.81,33087.0,55.1663,55.243,55.1663,55.2174,33087.0
2021-01-22 13:15:00,64.81,64.96,64.81,64.89,160924.0,55.2174,55.3452,55.2174,55.2856,160924.0
2021-01-22 13:20:00,64.89,64.96,64.87,64.92,54041.0,55.2856,55.3452,55.2686,55.3112,54041.0
2021-01-22 13:25:00,64.92,64.96,64.89,64.95,41079.0,55.3112,55.3452,55.2856,55.3367,41079.0
2021-01-22 13:30:00,64.95,64.96,64.88,64.9,45206.0,55.3367,55.3452,55.2771,55.2941,45206.0
2021-01-22 13:35:00,64.91,64.96,64.87,64.96,32913.0,55.3026,55.3452,55.2686,55.3452,32913.0
2021-01-22 13:40:00,64.97,65.01,64.93,65.0,79245.0,55.3538,55.3878,55.3197,55.3793,79245.0
2021-01-22 13:45:00,65.0,65.01,64.95,64.97,35156.0,55.3793,55.3878,55.3367,55.3538,35156.0
2021-01-22 13:50:00,64.96,64.99,64.93,64.98,22089.0,55.3452,55.3708,55.3197,55.3623,22089.0
2021-01-22 13:55:00,64.98,65.0,64.9,64.92,51139.0,55.3623,55.3793,55.2941,55.3112,51139.0
2021-01-22 14:00:00,64.93,64.99,64.89,64.98,33024.0,55.3197,55.3708,55.2856,55.3623,33024.0
2021-01-22 14:05:00,64.98,64.99,64.92,64.94,48222.0,55.3623,55.3708,55.3112,55.3282,48222.0
2021-01-22 14:10:00,64.94,64.97,64.9,64.9,41740.0,55.3282,55.3538,55.2941,55.2941,41740.0
2021-01-22 14:15:00,64.89,64.95,64.89,64.9,47047.0,55.2856,55.3367,55.2856,55.2941,47047.0
2021-01-22 14:20:00,64.91,64.92,64.84,64.87,47059.0,55.3026,55.3112,55.243,55.2686,47059.0
2021-01-22 14:25:00,64.87,64.93,64.83,64.88,93283.0,55.2686,55.3197,55.2345,55.2771,93283.0
2021-01-22 14:30:00,64.88,64.94,64.87,64.87,46725.0,55.2771,55.3282,55.2686,55.2686,46725.0
2021-01-22 14:35:00,64.88,64.98,64.87,64.96,65982.0,55.2771,55.3623,55.2686,55.3452,65982.0
2021-01-22 14:40:00,64.97,64.97,64.93,64.95,40639.0,55.3538,55.3538,55.3197,55.3367,40639.0
2021-01-22 14:45:00,64.95,64.99,64.93,64.99,71616.0,55.3367,55.3708,55.3197,55.3708,71616.0
2021-01-22 14:50:00,64.99,65.03,64.9,64.93,89066.0,55.3708,55.4049,55.2941,55.3197,89066.0
2021-01-22 14:55:00,64.92,64.94,64.87,64.92,48314.0,55.3112,55.3282,55.2686,55.3112,48314.0
2021-01-22 15:00:00,64.92,64.94,64.84,64.85,52228.0,55.3112,55.3282,55.243,55.2515,52228.0
2021-01-22 15:05:00,64.84,64.84,64.8,64.81,43122.0,55.243,55.243,55.2089,55.2174,43122.0
2021-01-22 15:10:00,64.81,64.84,64.72,64.75,69295.0,55.2174,55.243,55.1408,55.1663,69295.0
2021-01-22 15:15:00,64.75,64.76,64.71,64.72,50944.0,55.1663,55.1748,55.1322,55.1408,50944.0
2021-01-22 15:20:00,64.73,64.73,64.67,64.7,63886.0,55.1493,55.1493,55.0982,55.1237,63886.0
2021-01-22 15:25:00,64.7,64.71,64.64,64.7,61580.0,55.1237,55.1322,55.0726,55.1237,61580.0
2021-01-22 15:30:00,64.7,64.71,64.63,64.64,74343.0,55.1237,55.1322,55.0641,55.0726,74343.0
2021-01-22 15:35:00,64.64,64.64,64.6,64.63,84345.0,55.0726,55.0726,55.0385,55.0641,84345.0
2021-01-22 15:40:00,64.64,64.67,64.61,64.64,70644.0,55.0726,55.0982,55.047,55.0726,70644.0
2021-01-22 15:45:00,64.64,64.76,64.6,64.7,137416.0,55.0726,55.1748,55.0385,55.1237,137416.0
2021-01-22 15:50:00,64.71,64.74,64.53,64.6,207610.0,55.1322,55.1578,54.9789,55.0385,207610.0
2021-01-22 15:55:00,64.59,64.65,64.55,64.55,418067.0,55.03,55.0811,54.9959,54.9959,418067.0
2021-01-25 09:30:00,64.64,64.68,64.11,64.13,236929.0,55.0726,55.1067,54.621,54.6381,236929.0
2021-01-25 09:35:00,64.15,64.18,63.96,64.17,136445.0,54.6551,54.6807,54.4932,54.6722,136445.0
2021-01-25 09:40:00,64.16,64.25,64.06,64.23,132263.0,54.6636,54.7403,54.5784,54.7233,132263.0
2021-01-25 09:45:00,64.23,64.28,64.14,64.21,118364.0,54.7233,54.7659,54.6466,54.7062,118364.0
2021-01-25 09:50:00,64.2,64.25,64.14,64.14,70756.0,54.6977,54.7403,54.6466,54.6466,70756.0
2021-01-25 09:55:00,64.15,64.4,64.15,64.3,83295.0,54.6551,54.8681,54.6551,54.7829,83295.0
2021-01-25 10:00:00,64.29,64.54,64.29,64.46,69913.0,54.7744,54.9874,54.7744,54.9192,69913.0
2021-01-25 10:05:00,64.45,64.59,64.4,64.56,55011.0,54.9107,55.03,54.8681,55.0044,55011.0
2021-01-25 10:10:00,64.56,64.73,64.56,64.68,65497.0,55.0044,55.1493,55.0044,55.1067,65497.0
2021-01-25 10:15:00,64.68,64.7,64.64,64.67,52693.0,55.1067,55.1237,55.0726,55.0982,52693.0
2021-01-25 10:20:00,64.67,64.74,64.63,64.66,55234.0,55.0982,55.1578,55.0641,55.0896,55234.0
2021-01-25 10:25:00,64.66,64.74,64.61,64.7,74890.0,55.0896,55.1578,55.047,55.1237,74890.0
2021-01-25 10:30:00,64.7,64.87,64.7,64.86,43670.0,55.1237,55.2686,55.1237,55.26,43670.0
2021-01-25 10:35:00,64.86,64.93,64.78,64.93,46630.0,55.26,55.3197,55.1919,55.3197,46630.0
2021-01-25 10:40:00,64.92,65.02,64.89,65.0,75109.0,55.3112,55.3964,55.2856,55.3793,75109.0
2021-01-25 10:45:00,65.01,65.04,64.94,65.02,57219.0,55.3878,55.4134,55.3282,55.3964,57219.0
2021-01-25 10:50:00,65.01,65.08,64.87,65.06,73992.0,55.3878,55.4475,55.2686,55.4304,73992.0
2021-01-25 10:55:00,65.05,65.14,64.99,65.03,148303.0,55.4219,55.4986,55.3708,55.4049,148303.0
2021-01-25 11:00:00,65.03,65.03,64.84,64.94,103640.0,55.4049,55.4049,55.243,55.3282,103640.0
2021-01-25 11:05:00,64.93,65.07,64.88,64.9,156352.0,55.3197,55.439,55.2771,55.2941,156352.0
2021-01-25 11:10:00,64.89,65.0,64.85,64.89,86811.0,55.2856,55.3793,55.2515,55.2856,86811.0
2021-01-25 11:15:00,64.89,64.93,64.78,64.78,63905.0,55.2856,55.3197,55.1919,55.1919,63905.0
2021-01-25 11:20:00,64.78,64.9,64.72,64.83,60831.0,55.1919,55.2941,55.1408,55.2345,60831.0
2021-01-25 11:25:00,64.83,64.92,64.83,64.84,58914.0,55.2345,55.3112,55.2345,55.243,58914.0
2021-01-25 11:30:00,64.84,64.88,64.75,64.86,59440.0,55.243,55.2771,55.1663,55.26,59440.0
2021-01-25 11:35:00,64.86,64.94,64.85,64.87,47055.0,55.26,55.3282,55.2515,55.2686,47055.0
2021-01-25 11:40:00,64.85,65.03,64.81,65.03,55710.0,55.2515,55.4049,55.2174,55.4049,55710.0
2021-01-25 11:45:00,65.02,65.06,64.98,65.03,64476.0,55.3964,55.4304,55.3623,55.4049,64476.0
2021-01-25 11:50:00,65.02,65.04,64.9,64.91,91133.0,55.3964,55.4134,55.2941,55.3026,91133.0
2021-01-25 11:55:00,64.92,64.96,64.91,64.94,38742.0,55.3112,55.3452,55.3026,55.3282,38742.0
2021-01-25 12:00:00,64.94,64.98,64.82,64.84,34267.0,55.3282,55.3623,55.226,55.243,34267.0
2021-01-25 12:05:00,64.84,64.88,64.74,64.74,38756.0,55.243,55.2771,55.1578,55.1578,38756.0
2021-01-25 12:10:00,64.74,64.88,64.73,64.86,30825.0,55.1578,55.2771,55.1493,55.26,30825.0
2021-01-25 12:15:00,64.86,64.89,64.82,64.83,46420.0,55.26,55.2856,55.226,55.2345,46420.0
2021-01-25 12:20:00,64.83,64.88,64.81,64.86,42991.0,55.2345,55.2771,55.2174,55.26,42991.0
2021-01-25 12:25:00,64.85,64.85,64.69,64.69,42654.0,55.2515,55.2515,55.1152,55.1152,42654.0
2021-01-25 12:30:00,64.69,64.7,64.65,64.68,40131.0,55.1152,55.1237,55.0811,55.1067,40131.0
2021-01-25 12:35:00,64.67,64.78,64.67,64.74,36347.0,55.0982,55.1919,55.0982,55.1578,36347.0
2021-01-25 12:40:00,64.75,64.8,64.74,64.75,46336.0,55.1663,55.2089,55.1578,55.1663,46336.0
2021-01-25 12:45:00,64.76,64.81,64.73,64.8,40597.0,55.1748,55.2174,55.1493,55.2089,40597.0
2021-01-25 12:50:00,64.81,64.85,64.75,64.79,49144.0,55.2174,55.2515,55.1663,55.2004,49144.0
2021-01-25 12:55:00,64.79,64.79,64.66,64.69,49805.0,55.2004,55.2004,55.0896,55.1152,49805.0
2021-01-25 13:00:00,64.69,64.79,64.68,64.74,38499.0,55.1152,55.2004,55.1067,55.1578,38499.0
2021-01-25 13:05:00,64.74,64.77,64.68,64.74,39604.0,55.1578,55.1834,55.1067,55.1578,39604.0
2021-01-25 13:10:00,64.73,64.84,64.72,64.81,39813.0,55.1493,55.243,55.1408,55.2174,39813.0
2021-01-25 13:15:00,64.8,64.85,64.76,64.78,41229.0,55.2089,55.2515,55.1748,55.1919,41229.0
2021-01-25 13:20:00,64.78,64.84,64.74,64.81,44364.0,55.1919,55.243,55.1578,55.2174,44364.0
2021-01-25 13:25:00,64.81,64.83,64.77,64.81,34007.0,55.2174,55.2345,55.1834,55.2174,34007.0
2021-01-25 13:30:00,64.81,64.82,64.77,64.78,30022.0,55.2174,55.226,55.1834,55.1919,30022.0
2021-01-25 13:35:00,64.78,64.82,64.73,64.82,44475.0,55.1919,55.226,55.1493,55.226,44475.0
2021-01-25 13:40:00,64.83,64.86,64.8,64.83,21698.0,55.2345,55.26,55.2089,55.2345,21698.0
2021-01-25 13:45:00,64.83,64.83,64.74,64.75,68632.0,55.2345,55.2345,55.1578,55.1663,68632.0
2021-01-25 13:50:00,64.76,64.77,64.63,64.65,103584.0,55.1748,55.1834,55.0641,55.0811,103584.0
2021-01-25 13:55:00,64.65,64.69,64.62,64.66,39046.0,55.0811,55.1152,55.0556,55.0896,39046.0
2021-01-25 14:00:00,64.67,64.79,64.64,64.77,55931.0,55.0982,55.2004,55.0726,55.1834,55931.0
2021-01-25 14:05:00,64.77,64.79,64.73,64.75,46665.0,55.1834,55.2004,55.1493,55.1663,46665.0
2021-01-25 14:10:00,64.73,64.79,64.68,64.71,49642.0,55.1493,55.2004,55.1067,55.1322,49642.0
2021-01-25 14:15:00,64.71,64.71,64.58,64.61,65461.0,55.1322,55.1322,55.0215,55.047,65461.0
2021-01-25 14:20:00,64.61,64.69,64.59,64.64,50599.0,55.047,55.1152,55.03,55.0726,50599.0
2021-01-25 14:25:00,64.64,64.71,64.64,64.7,34101.0,55.0726,55.1322,55.0726,55.1237,34101.0
2021-01-25 14:30:00,64.7,64.77,64.67,64.7,48111.0,55.1237,55.1834,55.0982,55.1237,48111.0
2021-01-25 14:35:00,64.7,64.74,64.67,64.71,55155.0,55.1237,55.1578,55.0982,55.1322,55155.0
2021-01-25 14:40:00,64.7,64.75,64.6,64.72,49349.0,55.1237,55.1663,55.0385,55.1408,49349.0
2021-01-25 14:45:00,64.72,64.72,64.65,64.67,53597.0,55.1408,55.1408,55.0811,55.0982,53597.0
2021-01-25 14:50:00,64.68,64.7,64.64,64.68,39712.0,55.1067,55.1237,55.0726,55.1067,39712.0
2021-01-25 14:55:00,64.67,64.7,64.65,64.67,58785.0,55.0982,55.1237,55.0811,55.0982,58785.0
2021-01-25 15:00:00,64.66,64.68,64.62,64.66,51203.0,55.0896,55.1067,55.0556,55.0896,51203.0
2021-01-25 15:05:00,64.66,64.66,64.58,64.64,52080.0,55.0896,55.0896,55.0215,55.0726,52080.0
2021-01-25 15:10:00,64.64,64.65,64.56,64.6,47246.0,55.0726,55.0811,55.0044,55.0385,47246.0
2021-01-25 15:15:00,64.6,64.62,64.53,64.58,58827.0,55.0385,55.0556,54.9789,55.0215,58827.0
2021-01-25 15:20:00,64.59,64.72,64.58,64.71,77613.0,55.03,55.1408,55.0215,55.1322,77613.0
2021-01-25 15:25:00,64.7,64.71,64.57,64.61,82456.0,55.1237,55.1322,55.013,55.047,82456.0
2021-01-25 15:30:00,64.62,64.63,64.56,64.59,58705.0,55.0556,55.0641,55.0044,55.03,58705.0
2021-01-25 15:35:00,64.58,64.6,64.52,64.53,81155.0,55.0215,55.0385,54.9704,54.9789,81155.0
2021-01-25 15:40:00,64.53,64.65,64.52,64.64,86884.0,54.9789,55.0811,54.9704,55.0726,86884.0
2021-01-25 15:45:00,64.64,64.68,64.57,64.61,113462.0,55.0726,55.1067,55.013,55.047,113462.0
2021-01-25 15:50:00,64.6,64.72,64.58,64.7,172772.0,55.0385,55.1408,55.0215,55.1237,172772.0
2021-01-25 15:55:00,64.7,64.87,64.66,64.83,541629.0,55.1237,55.2686,55.0896,55.2345,541629.0
2021-01-26 09:30:00,64.5,64.91,64.5,64.87,268748.0,54.9533,55.3026,54.9533,55.2686,268748.0
2021-01-26 09:35:00,64.88,64.92,64.78,64.84,94598.0,55.2771,55.3112,55.1919,55.243,94598.0
2021-01-26 09:40:00,64.84,65.07,64.81,65.07,83538.0,55.243,55.439,55.2174,55.439,83538.0
2021-01-26 09:45:00,65.07,65.36,65.06,65.23,216028.0,55.439,55.686,55.4304,55.5753,216028.0
2021-01-26 09:50:00,65.23,65.36,65.11,65.36,108184.0,55.5753,55.686,55.473,55.686,108184.0
2021-01-26 09:55:00,65.36,65.52,65.16,65.36,319118.0,55.686,55.8223,55.5156,55.686,319118.0
2021-01-26 10:00:00,65.36,65.63,65.32,65.62,188558.0,55.686,55.9161,55.652,55.9075,188558.0
2021-01-26 10:05:00,65.62,65.64,65.38,65.61,250089.0,55.9075,55.9246,55.7031,55.899,250089.0
2021-01-26 10:10:00,65.6,65.65,65.27,65.33,154040.0,55.8905,55.9331,55.6094,55.6605,154040.0
2021-01-26 10:15:00,65.34,65.43,65.25,65.42,194929.0,55.669,55.7457,55.5923,55.7371,194929.0
2021-01-26 10:20:00,65.42,65.47,65.25,65.33,66805.0,55.7371,55.7797,55.5923,55.6605,66805.0
2021-01-26 10:25:00,65.32,65.43,65.23,65.41,134895.0,55.652,55.7457,55.5753,55.7286,134895.0
2021-01-26 10:30:00,65.42,65.54,65.32,65.36,79028.0,55.7371,55.8394,55.652,55.686,79028.0
2021-01-26 10:35:00,65.35,65.41,65.31,65.38,218013.0,55.6775,55.7286,55.6434,55.7031,218013.0
2021-01-26 10:40:00,65.36,65.41,65.31,65.4,67999.0,55.686,55.7286,55.6434,55.7201,67999.0
2021-01-26 10:45:00,65.41,65.42,65.21,65.23,121443.0,55.7286,55.7371,55.5582,55.5753,121443.0
2021-01-26 10:50:00,65.23,65.34,65.21,65.26,130237.0,55.5753,55.669,55.5582,55.6008,130237.0
2021-01-26 10:55:00,65.25,65.44,65.19,65.4,281792.0,55.5923,55.7542,55.5412,55.7201,281792.0
2021-01-26 11:00:00,65.39,65.46,65.34,65.44,60876.0,55.7116,55.7712,55.669,55.7542,60876.0
2021-01-26 11:05:00,65.44,65.44,65.23,65.27,76975.0,55.7542,55.7542,55.5753,55.6094,76975.0
2021-01-26 11:10:00,65.27,65.39,65.21,65.39,86021.0,55.6094,55.7116,55.5582,55.7116,86021.0
2021-01-26 11:15:00,65.4,65.44,65.37,65.37,76895.0,55.7201,55.7542,55.6945,55.6945,76895.0
2021-01-26 11:20:00,65.36,65.42,65.31,65.41,59091.0,55.686,55.7371,55.6434,55.7286,59091.0
2021-01-26 11:25:00,65.41,65.44,65.35,65.42,43333.0,55.7286,55.7542,55.6775,55.7371,43333.0
2021-01-26 11:30:00,65.42,65.47,65.33,65.39,111474.0,55.7371,55.7797,55.6605,55.7116,111474.0
2021-01-26 11:35:00,65.4,65.42,65.23,65.25,39988.0,55.7201,55.7371,55.5753,55.5923,39988.0
2021-01-26 11:40:00,65.25,65.25,65.16,65.21,51893.0,55.5923,55.5923,55.5156,55.5582,51893.0
2021-01-26 11:45:00,65.2,65.21,65.08,65.09,38364.0,55.5497,55.5582,55.4475,55.456,38364.0
2021-01-26 11:50:00,65.09,65.19,65.09,65.17,50764.0,55.456,55.5412,55.456,55.5242,50764.0
2021-01-26 11:55:00,65.17,65.18,65.0,65.01,122362.0,55.5242,55.5327,55.3793,55.3878,122362.0
2021-01-26 12:00:00,65.02,65.05,64.95,64.95,57921.0,55.3964,55.4219,55.3367,55.3367,57921.0
2021-01-26 12:05:00,64.96,64.99,64.88,64.91,41368.0,55.3452,55.3708,55.2771,55.3026,41368.0
2021-01-26 12:10:00,64.9,64.97,64.87,64.91,69142.0,55.2941,55.3538,55.2686,55.3026,69142.0
2021-01-26 12:15:00,64.91,64.98,64.89,64.93,50736.0,55.3026,55.3623,55.2856,55.3197,50736.0
2021-01-26 12:20:00,64.93,65.03,64.92,65.02,44874.0,55.3197,55.4049,55.3112,55.3964,44874.0
2021-01-26 12:25:00,65.03,65.08,65.0,65.08,45163.0,55.4049,55.4475,55.3793,55.4475,45163.0
2021-01-26 12:30:00,65.08,65.09,65.03,65.07,62275.0,55.4475,55.456,55.4049,55.439,62275.0
2021-01-26 12:35:00,65.06,65.1,64.97,64.98,40885.0,55.4304,55.4645,55.3538,55.3623,40885.0
2021-01-26 12:40:00,64.98,64.98,64.86,64.88,42437.0,55.3623,55.3623,55.26,55.2771,42437.0
2021-01-26 12:45:00,64.88,64.89,64.79,64.84,42774.0,55.2771,55.2856,55.2004,55.243,42774.0
2021-01-26 12:50:00,64.84,64.89,64.82,64.84,49481.0,55.243,55.2856,55.226,55.243,49481.0
2021-01-26 12:55:00,64.84,64.87,64.79,64.83,37661.0,55.243,55.2686,55.2004,55.2345,37661.0
2021-01-26 13:00:00,64.83,64.86,64.76,64.82,49250.0,55.2345,55.26,55.1748,55.226,49250.0
2021-01-26 13:05:00,64.81,64.87,64.76,64.85,50171.0,55.2174,55.2686,55.1748,55.2515,50171.0
2021-01-26 13:10:00,64.85,64.91,64.84,64.87,52858.0,55.2515,55.3026,55.243,55.2686,52858.0
2021-01-26 13:15:00,64.86,64.9,64.84,64.87,42004.0,55.26,55.2941,55.243,55.2686,42004.0
2021-01-26 13:20:00,64.87,64.88,64.83,64.84,49119.0,55.2686,55.2771,55.2345,55.243,49119.0
2021-01-26 13:25:00,64.84,64.91,64.8,64.83,101089.0,55.243,55.3026,55.2089,55.2345,101089.0
2021-01-26 13:30:00,64.84,64.95,64.82,64.92,96447.0,55.243,55.3367,55.226,55.3112,96447.0
2021-01-26 13:35:00,64.92,64.92,64.82,64.84,45786.0,55.3112,55.3112,55.226,55.243,45786.0
2021-01-26 13:40:00,64.84,64.88,64.81,64.82,48098.0,55.243,55.2771,55.2174,55.226,48098.0
2021-01-26 13:45:00,64.82,64.9,64.81,64.86,39923.0,55.226,55.2941,55.2174,55.26,39923.0
2021-01-26 13:50:00,64.86,64.88,64.81,64.84,29315.0,55.26,55.2771,55.2174,55.243,29315.0
2021-01-26 13:55:00,64.84,64.85,64.79,64.79,37918.0,55.243,55.2515,55.2004,55.2004,37918.0
2021-01-26 14:00:00,64.78,64.87,64.78,64.87,40771.0,55.1919,55.2686,55.1919,55.2686,40771.0
2021-01-26 14:05:00,64.87,64.89,64.79,64.81,43147.0,55.2686,55.2856,55.2004,55.2174,43147.0
2021-01-26 14:10:00,64.81,64.83,64.78,64.83,22948.0,55.2174,55.2345,55.1919,55.2345,22948.0
2021-01-26 14:15:00,64.82,64.82,64.76,64.81,39756.0,55.226,55.226,55.1748,55.2174,39756.0
2021-01-26 14:20:00,64.8,64.85,64.8,64.81,43357.0,55.2089,55.2515,55.2089,55.2174,43357.0
2021-01-26 14:25:00,64.81,64.82,64.74,64.76,69027.0,55.2174,55.226,55.1578,55.1748,69027.0
2021-01-26 14:30:00,64.76,64.76,64.7,64.73,56822.0,55.1748,55.1748,55.1237,55.1493,56822.0
2021-01-26 14:35:00,64.73,64.75,64.67,64.69,62975.0,55.1493,55.1663,55.0982,55.1152,62975.0
2021-01-26 14:40:00,64.69,64.7,64.63,64.66,64741.0,55.1152,55.1237,55.0641,55.0896,64741.0
2021-01-26 14:45:00,64.65,64.68,64.59,64.61,60748.0,55.0811,55.1067,55.03,55.047,60748.0
2021-01-26 14:50:00,64.61,64.67,64.58,64.61,64516.0,55.047,55.0982,55.0215,55.047,64516.0
2021-01-26 14:55:00,64.59,64.69,64.59,64.68,76633.0,55.03,55.1152,55.03,55.1067,76633.0
2021-01-26 15:00:00,64.67,64.78,64.66,64.75,58792.0,55.0982,55.1919,55.0896,55.1663,58792.0
2021-01-26 15:05:00,64.76,64.78,64.73,64.78,40494.0,55.1748,55.1919,55.1493,55.1919,40494.0
2021-01-26 15:10:00,64.78,64.83,64.75,64.77,59435.0,55.1919,55.2345,55.1663,55.1834,59435.0
2021-01-26 15:15:00,64.77,64.79,64.68,64.72,92787.0,55.1834,55.2004,55.1067,55.1408,92787.0
2021-01-26 15:20:00,64.72,64.75,64.66,64.75,101773.0,55.1408,55.1663,55.0896,55.1663,101773.0
2021-01-26 15:25:00,64.75,64.78,64.71,64.73,91593.0,55.1663,55.1919,55.1322,55.1493,91593.0
2021-01-26 15:30:00,64.72,64.73,64.5,64.52,119123.0,55.1408,55.1493,54.9533,54.9704,119123.0
2021-01-26 15:35:00,64.52,64.55,64.49,64.51,102417.0,54.9704,54.9959,54.9448,54.9618,102417.0
2021-01-26 15:40:00,64.5,64.55,64.48,64.53,107339.0,54.9533,54.9959,54.9363,54.9789,107339.0
2021-01-26 15:45:00,64.54,64.58,64.49,64.51,128339.0,54.9874,55.0215,54.9448,54.9618,128339.0
2021-01-26 15:50:00,64.51,64.53,64.41,64.45,146257.0,54.9618,54.9789,54.8766,54.9107,146257.0
2021-01-26 15:55:00,64.45,64.49,64.38,64.43,308836.0,54.9107,54.9448,54.8511,54.8937,308836.0
2021-01-27 09:30:00,63.89,63.89,63.52,63.75,270236.0,54.4336,54.4336,54.1184,54.3143,270236.0
2021-01-27 09:35:00,63.75,63.86,63.6,63.79,107298.0,54.3143,54.408,54.1865,54.3484,107298.0
2021-01-27 09:40:00,63.77,63.85,62.97,63.0,181619.0,54.3314,54.3995,53.6498,53.6753,181619.0
2021-01-27 09:45:00,62.99,63.04,62.8,62.82,179789.0,53.6668,53.7094,53.5049,53.522,179789.0
2021-01-27 09:50:00,62.84,62.99,62.66,62.86,144698.0,53.539,53.6668,53.3857,53.5561,144698.0
2021-01-27 09:55:00,62.86,62.95,62.72,62.81,186645.0,53.5561,53.6327,53.4368,53.5135,186645.0
2021-01-27 10:00:00,62.81,62.81,62.63,62.63,174722.0,53.5135,53.5135,53.3601,53.3601,174722.0
2021-01-27 10:05:00,62.62,62.64,62.48,62.53,224835.0,53.3516,53.3686,53.2323,53.2749,224835.0
2021-01-27 10:10:00,62.53,62.62,62.37,62.42,181821.0,53.2749,53.3516,53.1386,53.1812,181821.0
2021-01-27 10:15:00,62.43,62.67,62.37,62.64,195141.0,53.1897,53.3942,53.1386,53.3686,195141.0
2021-01-27 10:20:00,62.65,62.85,62.64,62.71,119914.0,53.3771,53.5475,53.3686,53.4283,119914.0
2021-01-27 10:25:00,62.71,62.84,62.69,62.78,86705.0,53.4283,53.539,53.4112,53.4879,86705.0
2021-01-27 10:30:00,62.79,62.93,62.65,62.8,127369.0,53.4964,53.6157,53.3771,53.5049,127369.0
2021-01-27 10:35:00,62.79,62.9,62.76,62.83,98721.0,53.4964,53.5901,53.4709,53.5305,98721.0
2021-01-27 10:40:00,62.84,63.07,62.84,63.07,101056.0,53.539,53.735,53.539,53.735,101056.0
2021-01-27 10:45:00,63.07,63.15,62.99,63.12,82836.0,53.735,53.8031,53.6668,53.7776,82836.0
2021-01-27 10:50:00,63.11,63.15,63.01,63.06,87109.0,53.7691,53.8031,53.6839,53.7265,87109.0
2021-01-27 10:55:00,63.07,63.21,63.06,63.19,63962.0,53.735,53.8543,53.7265,53.8372,63962.0
2021-01-27 11:00:00,63.17,63.18,63.02,63.05,60878.0,53.8202,53.8287,53.6924,53.7179,60878.0
2021-01-27 11:05:00,63.05,63.07,62.81,62.92,129209.0,53.7179,53.735,53.5135,53.6072,129209.0
2021-01-27 11:10:00,62.92,62.97,62.71,62.77,156806.0,53.6072,53.6498,53.4283,53.4794,156806.0
2021-01-27 11:15:00,62.77,62.81,62.63,62.69,187484.0,53.4794,53.5135,53.3601,53.4112,187484.0
2021-01-27 11:20:00,62.69,62.8,62.67,62.76,177209.0,53.4112,53.5049,53.3942,53.4709,177209.0
2021-01-27 11:25:00,62.77,62.77,62.61,62.67,132846.0,53.4794,53.4794,53.3431,53.3942,132846.0
2021-01-27 11:30:00,62.68,62.74,62.62,62.73,99753.0,53.4027,53.4538,53.3516,53.4453,99753.0
2021-01-27 11:35:00,62.73,62.77,62.67,62.7,85057.0,53.4453,53.4794,53.3942,53.4197,85057.0
2021-01-27 11:40:00,62.7,62.71,62.51,62.52,77224.0,53.4197,53.4283,53.2579,53.2664,77224.0
2021-01-27 11:45:00,62.53,62.55,62.26,62.27,141912.0,53.2749,53.2919,53.0449,53.0534,141912.0
2021-01-27 11:50:00,62.27,62.36,62.12,62.3,180557.0,53.0534,53.1301,52.9256,53.0789,180557.0
2021-01-27 11:55:00,62.31,62.35,62.18,62.23,91024.0,53.0875,53.1215,52.9767,53.0193,91024.0
2021-01-27 12:00:00,62.22,62.27,62.17,62.21,110421.0,53.0108,53.0534,52.9682,53.0023,110421.0
2021-01-27 12:05:00,62.22,62.38,62.2,62.38,109140.0,53.0108,53.1471,52.9937,53.1471,109140.0
2021-01-27 12:10:00,62.37,62.41,62.31,62.39,71913.0,53.1386,53.1727,53.0875,53.1556,71913.0
2021-01-27 12:15:00,62.39,62.53,62.37,62.5,65107.0,53.1556,53.2749,53.1386,53.2493,65107.0
2021-01-27 12:20:00,62.49,62.5,62.39,62.42,74131.0,53.2408,53.2493,53.1556,53.1812,74131.0
2021-01-27 12:25:00,62.42,62.46,62.37,62.39,116060.0,53.1812,53.2153,53.1386,53.1556,116060.0
2021-01-27 12:30:00,62.39,62.43,62.33,62.4,72105.0,53.1556,53.1897,53.1045,53.1641,72105.0
2021-01-27 12:35:00,62.39,62.53,62.32,62.52,62137.0,53.1556,53.2749,53.096,53.2664,62137.0
2021-01-27 12:40:00,62.51,62.66,62.51,62.65,74641.0,53.2579,53.3857,53.2579,53.3771,74641.0
2021-01-27 12:45:00,62.65,62.7,62.63,62.66,43095.0,53.3771,53.4197,53.3601,53.3857,43095.0
2021-01-27 12:50:00,62.67,62.73,62.61,62.66,36725.0,53.3942,53.4453,53.3431,53.3857,36725.0
2021-01-27 12:55:00,62.66,62.71,62.64,62.67,49271.0,53.3857,53.4283,53.3686,53.3942,49271.0
2021-01-27 13:00:00,62.67,62.71,62.65,62.67,57684.0,53.3942,53.4283,53.3771,53.3942,57684.0
2021-01-27 13:05:00,62.66,62.7,62.62,62.69,50075.0,53.3857,53.4197,53.3516,53.4112,50075.0
2021-01-27 13:10:00,62.7,62.7,62.62,62.66,60192.0,53.4197,53.4197,53.3516,53.3857,60192.0
2021-01-27 13:15:00,62.65,62.7,62.58,62.69,52574.0,53.3771,53.4197,53.3175,53.4112,52574.0
2021-01-27 13:20:00,62.68,62.71,62.59,62.61,51156.0,53.4027,53.4283,53.326,53.3431,51156.0
2021-01-27 13:25:00,62.6,62.7,62.6,62.67,46716.0,53.3345,53.4197,53.3345,53.3942,46716.0
2021-01-27 13:30:00,62.66,62.67,62.59,62.62,42385.0,53.3857,53.3942,53.326,53.3516,42385.0
2021-01-27 13:35:00,62.62,62.66,62.56,62.57,66210.0,53.3516,53.3857,53.3005,53.309,66210.0
2021-01-27 13:40:00,62.57,62.66,62.56,62.56,53770.0,53.309,53.3857,53.3005,53.3005,53770.0
2021-01-27 13:45:00,62.55,62.59,62.48,62.49,75820.0,53.2919,53.326,53.2323,53.2408,75820.0
2021-01-27 13:50:00,62.48,62.49,62.43,62.46,37310.0,53.2323,53.2408,53.1897,53.2153,37310.0
2021-01-27 13:55:00,62.46,62.47,62.38,62.47,119253.0,53.2153,53.2238,53.1471,53.2238,119253.0
2021-01-27 14:00:00,62.47,62.58,62.32,62.37,116495.0,53.2238,53.3175,53.096,53.1386,116495.0
2021-01-27 14:05:00,62.38,62.48,62.27,62.43,104647.0,53.1471,53.2323,53.0534,53.1897,104647.0
2021-01-27 14:10:00,62.44,62.46,62.3,62.32,69049.0,53.1982,53.2153,53.0789,53.096,69049.0
2021-01-27 14:15:00,62.31,62.33,62.15,62.16,102413.0,53.0875,53.1045,52.9511,52.9597,102413.0
2021-01-27 14:20:00,62.16,62.23,62.09,62.15,104727.0,52.9597,53.0193,52.9,52.9511,104727.0
2021-01-27 14:25:00,62.14,62.19,62.09,62.11,69476.0,52.9426,52.9852,52.9,52.9171,69476.0
2021-01-27 14:30:00,62.12,62.13,62.02,62.04,143394.0,52.9256,52.9341,52.8404,52.8574,143394.0
2021-01-27 14:35:00,62.03,62.14,62.02,62.13,130596.0,52.8489,52.9426,52.8404,52.9341,130596.0
2021-01-27 14:40:00,62.12,62.27,62.06,62.21,81051.0,52.9256,53.0534,52.8745,53.0023,81051.0
2021-01-27 14:45:00,62.21,62.24,62.11,62.16,115646.0,53.0023,53.0278,52.9171,52.9597,115646.0
2021-01-27 14:50:00,62.16,62.21,62.07,62.11,146307.0,52.9597,53.0023,52.883,52.9171,146307.0
2021-01-27 14:55:00,62.1,62.12,62.04,62.08,125928.0,52.9085,52.9256,52.8574,52.8915,125928.0
2021-01-27 15:00:00,62.09,62.1,62.01,62.08,130506.0,52.9,52.9085,52.8319,52.8915,130506.0
2021-01-27 15:05:00,62.08,62.16,62.06,62.15,112382.0,52.8915,52.9597,52.8745,52.9511,112382.0
2021-01-27 15:10:00,62.16,62.37,62.15,62.35,124198.0,52.9597,53.1386,52.9511,53.1215,124198.0
2021-01-27 15:15:00,62.34,62.34,62.24,62.24,91601.0,53.113,53.113,53.0278,53.0278,91601.0
2021-01-27 15:20:00,62.25,62.3,62.2,62.23,84740.0,53.0363,53.0789,52.9937,53.0193,84740.0
2021-01-27 15:25:00,62.23,62.27,62.06,62.13,147557.0,53.0193,53.0534,52.8745,52.9341,147557.0
2021-01-27 15:30:00,62.14,62.27,62.09,62.14,123402.0,52.9426,53.0534,52.9,52.9426,123402.0
2021-01-27 15:35:00,62.15,62.17,62.0,62.05,186500.0,52.9511,52.9682,52.8233,52.8659,186500.0
2021-01-27 15:40:00,62.05,62.11,62.02,62.11,176257.0,52.8659,52.9171,52.8404,52.9171,176257.0
2021-01-27 15:45:00,62.1,62.11,62.01,62.05,198433.0,52.9085,52.9171,52.8319,52.8659,198433.0
2021-01-27 15:50:00,62.05,62.09,62.01,62.06,287541.0,52.8659,52.9,52.8319,52.8745,287541.0
2021-01-27 15:55:00,62.05,62.1,61.9,62.03,590317.0,52.8659,52.9085,52.7381,52.8489,590317.0
2021-01-28 09:30:00,62.83,62.95,62.6,62.85,432719.0,53.5305,53.6327,53.3345,53.5475,432719.0
2021-01-28 09:35:00,62.84,62.95,62.72,62.78,231542.0,53.539,53.6327,53.4368,53.4879,231542.0
2021-01-28 09:40:00,62.79,63.2,62.73,63.2,214730.0,53.4964,53.8457,53.4453,53.8457,214730.0
2021-01-28 09:45:00,63.2,63.25,62.87,62.9,193763.0,53.8457,53.8883,53.5646,53.5901,193763.0
2021-01-28 09:50:00,62.89,63.07,62.79,63.04,100952.0,53.5816,53.735,53.4964,53.7094,100952.0
2021-01-28 09:55:00,63.04,63.17,62.87,62.89,189289.0,53.7094,53.8202,53.5646,53.5816,189289.0
2021-01-28 10:00:00,62.89,63.23,62.87,63.19,136704.0,53.5816,53.8713,53.5646,53.8372,136704.0
2021-01-28 10:05:00,63.18,63.36,63.12,63.21,120895.0,53.8287,53.9821,53.7776,53.8543,120895.0
2021-01-28 10:10:00,63.22,63.31,63.14,63.18,148504.0,53.8628,53.9395,53.7946,53.8287,148504.0
2021-01-28 10:15:00,63.18,63.38,63.18,63.33,352602.0,53.8287,53.9991,53.8287,53.9565,352602.0
2021-01-28 10:20:00,63.32,63.33,63.01,63.02,280101.0,53.948,53.9565,53.6839,53.6924,280101.0
2021-01-28 10:25:00,63.01,63.1,62.96,62.96,108095.0,53.6839,53.7605,53.6413,53.6413,108095.0
2021-01-28 10:30:00,62.98,63.04,62.91,62.99,100521.0,53.6583,53.7094,53.5987,53.6668,100521.0
2021-01-28 10:35:00,62.99,63.21,62.98,63.11,108140.0,53.6668,53.8543,53.6583,53.7691,108140.0
2021-01-28 10:40:00,63.1,63.16,63.06,63.13,94781.0,53.7605,53.8117,53.7265,53.7861,94781.0
2021-01-28 10:45:00,63.12,63.24,63.07,63.22,107015.0,53.7776,53.8798,53.735,53.8628,107015.0
2021-01-28 10:50:00,63.21,63.3,63.19,63.25,132157.0,53.8543,53.9309,53.8372,53.8883,132157.0
2021-01-28 10:55:00,63.25,63.3,63.11,63.18,109305.0,53.8883,53.9309,53.7691,53.8287,109305.0
2021-01-28 11:00:00,63.19,63.26,63.18,63.23,64214.0,53.8372,53.8969,53.8287,53.8713,64214.0
2021-01-28 11:05:00,63.22,63.23,63.07,63.09,94713.0,53.8628,53.8713,53.735,53.752,94713.0
2021-01-28 11:10:00,63.09,63.24,63.06,63.23,72388.0,53.752,53.8798,53.7265,53.8713,72388.0
2021-01-28 11:15:00,63.23,63.25,62.92,63.0,146503.0,53.8713,53.8883,53.6072,53.6753,146503.0
2021-01-28 11:20:00,62.99,63.01,62.92,62.94,68918.0,53.6668,53.6839,53.6072,53.6242,68918.0
2021-01-28 11:25:00,62.96,63.02,62.89,63.0,101365.0,53.6413,53.6924,53.5816,53.6753,101365.0
2021-01-28 11:30:00,63.0,63.06,62.91,62.93,161035.0,53.6753,53.7265,53.5987,53.6157,161035.0
2021-01-28 11:35:00,62.93,62.97,62.87,62.89,66652.0,53.6157,53.6498,53.5646,53.5816,66652.0
2021-01-28 11:40:00,62.9,62.96,62.83,62.86,82815.0,53.5901,53.6413,53.5305,53.5561,82815.0
2021-01-28 11:45:00,62.87,62.92,62.81,62.89,137578.0,53.5646,53.6072,53.5135,53.5816,137578.0
2021-01-28 11:50:00,62.89,63.03,62.89,63.03,77544.0,53.5816,53.7009,53.5816,53.7009,77544.0
2021-01-28 11:55:00,63.03,63.05,62.96,63.0,84020.0,53.7009,53.7179,53.6413,53.6753,84020.0
2021-01-28 12:00:00,63.0,63.05,62.92,62.94,73422.0,53.6753,53.7179,53.6072,53.6242,73422.0
2021-01-28 12:05:00,62.93,62.95,62.74,62.82,176793.0,53.6157,53.6327,53.4538,53.522,176793.0
2021-01-28 12:10:00,62.83,62.83,62.68,62.71,103291.0,53.5305,53.5305,53.4027,53.4283,103291.0
2021-01-28 12:15:00,62.71,62.83,62.71,62.79,67509.0,53.4283,53.5305,53.4283,53.4964,67509.0
2021-01-28 12:20:00,62.8,62.86,62.74,62.77,77898.0,53.5049,53.5561,53.4538,53.4794,77898.0
2021-01-28 12:25:00,62.77,62.82,62.73,62.79,61609.0,53.4794,53.522,53.4453,53.4964,61609.0
2021-01-28 12:30:00,62.79,62.87,62.78,62.8,83731.0,53.4964,53.5646,53.4879,53.5049,83731.0
2021-01-28 12:35:00,62.79,62.85,62.72,62.72,63331.0,53.4964,53.5475,53.4368,53.4368,63331.0
2021-01-28 12:40:00,62.72,62.75,62.6,62.62,67944.0,53.4368,53.4623,53.3345,53.3516,67944.0
2021-01-28 12:45:00,62.62,62.81,62.61,62.78,69426.0,53.3516,53.5135,53.3431,53.4879,69426.0
2021-01-28 12:50:00,62.79,62.84,62.76,62.78,57365.0,53.4964,53.539,53.4709,53.4879,57365.0
2021-01-28 12:55:00,62.77,62.95,62.74,62.93,48267.0,53.4794,53.6327,53.4538,53.6157,48267.0
2021-01-28 13:00:00,62.93,63.06,62.88,63.0,88916.0,53.6157,53.7265,53.5731,53.6753,88916.0
2021-01-28 13:05:00,62.99,63.0,62.91,62.98,79420.0,53.6668,53.6753,53.5987,53.6583,79420.0
2021-01-28 13:10:00,62.99,63.03,62.92,62.98,65030.0,53.6668,53.7009,53.6072,53.6583,65030.0
2021-01-28 13:15:00,62.97,62.99,62.91,62.93,56551.0,53.6498,53.6668,53.5987,53.6157,56551.0
2021-01-28 13:20:00,62.94,63.0,62.88,63.0,43754.0,53.6242,53.6753,53.5731,53.6753,43754.0
2021-01-28 13:25:00,63.01,63.03,62.93,62.93,55368.0,53.6839,53.7009,53.6157,53.6157,55368.0
2021-01-28 13:30:00,62.94,63.02,62.94,63.02,40613.0,53.6242,53.6924,53.6242,53.6924,40613.0
2021-01-28 13:35:00,63.02,63.06,62.98,63.0,47239.0,53.6924,53.7265,53.6583,53.6753,47239.0
2021-01-28 13:40:00,63.01,63.03,62.95,63.0,37350.0,53.6839,53.7009,53.6327,53.6753,37350.0
2021-01-28 13:45:00,63.0,63.03,62.96,63.0,44077.0,53.6753,53.7009,53.6413,53.6753,44077.0
2021-01-28 13:50:00,63.0,63.06,62.95,63.01,106466.0,53.6753,53.7265,53.6327,53.6839,106466.0
2021-01-28 13:55:00,63.02,63.02,62.97,62.99,46283.0,53.6924,53.6924,53.6498,53.6668,46283.0
2021-01-28 14:00:00,63.0,63.01,62.97,62.98,114879.0,53.6753,53.6839,53.6498,53.6583,114879.0
2021-01-28 14:05:00,62.98,63.01,62.96,63.0,106709.0,53.6583,53.6839,53.6413,53.6753,106709.0
2021-01-28 14:10:00,63.0,63.01,62.93,62.97,119656.0,53.6753,53.6839,53.6157,53.6498,119656.0
2021-01-28 14:15:00,62.97,63.01,62.87,62.99,130249.0,53.6498,53.6839,53.5646,53.6668,130249.0
2021-01-28 14:20:00,62.99,63.0,62.73,62.73,70702.0,53.6668,53.6753,53.4453,53.4453,70702.0
2021-01-28 14:25:00,62.73,62.75,62.65,62.73,67596.0,53.4453,53.4623,53.3771,53.4453,67596.0
2021-01-28 14:30:00,62.73,62.77,62.69,62.73,85393.0,53.4453,53.4794,53.4112,53.4453,85393.0
2021-01-28 14:35:00,62.73,62.74,62.65,62.73,57353.0,53.4453,53.4538,53.3771,53.4453,57353.0
2021-01-28 14:40:00,62.73,62.79,62.64,62.74,72721.0,53.4453,53.4964,53.3686,53.4538,72721.0
2021-01-28 14:45:00,62.75,62.9,62.73,62.89,78932.0,53.4623,53.5901,53.4453,53.5816,78932.0
2021-01-28 14:50:00,62.9,62.9,62.75,62.8,88987.0,53.5901,53.5901,53.4623,53.5049,88987.0
2021-01-28 14:55:00,62.8,62.85,62.75,62.84,67595.0,53.5049,53.5475,53.4623,53.539,67595.0
2021-01-28 15:00:00,62.84,62.9,62.77,62.83,88829.0,53.539,53.5901,53.4794,53.5305,88829.0
2021-01-28 15:05:00,62.83,62.9,62.74,62.88,127110.0,53.5305,53.5901,53.4538,53.5731,127110.0
2021-01-28 15:10:00,62.88,62.89,62.8,62.84,129823.0,53.5731,53.5816,53.5049,53.539,129823.0
2021-01-28 15:15:00,62.84,62.85,62.77,62.82,81363.0,53.539,53.5475,53.4794,53.522,81363.0
2021-01-28 15:20:00,62.83,62.85,62.77,62.83,106526.0,53.5305,53.5475,53.4794,53.5305,106526.0
2021-01-28 15:25:00,62.83,62.85,62.76,62.79,153141.0,53.5305,53.5475,53.4709,53.4964,153141.0
2021-01-28 15:30:00,62.8,62.81,62.2,62.68,3977764.0,53.5049,53.5135,52.9937,53.4027,3977764.0
2021-01-28 15:35:00,62.68,62.68,62.55,62.63,135689.0,53.4027,53.4027,53.2919,53.3601,135689.0
2021-01-28 15:40:00,62.62,62.7,62.62,62.67,134417.0,53.3516,53.4197,53.3516,53.3942,134417.0
2021-01-28 15:45:00,62.66,62.72,62.47,62.62,463925.0,53.3857,53.4368,53.2238,53.3516,463925.0
2021-01-28 15:50:00,62.63,62.64,62.34,62.4,777040.0,53.3601,53.3686,53.113,53.1641,777040.0
2021-01-28 15:55:00,62.41,62.41,62.22,62.28,741804.0,53.1727,53.1727,53.0108,53.0619,741804.0
2021-01-29 09:30:00,62.3,62.46,62.07,62.23,430365.0,53.0789,53.2153,52.883,53.0193,430365.0
2021-01-29 09:35:00,62.24,62.37,62.04,62.26,110950.0,53.0278,53.1386,52.8574,53.0449,110950.0
2021-01-29 09:40:00,62.26,62.27,62.1,62.12,116437.0,53.0449,53.0534,52.9085,52.9256,116437.0
2021-01-29 09:45:00,62.11,62.19,61.97,61.99,146686.0,52.9171,52.9852,52.7978,52.8148,146686.0
2021-01-29 09:50:00,61.99,62.08,61.76,62.0,203975.0,52.8148,52.8915,52.6189,52.8233,203975.0
2021-01-29 09:55:00,62.01,62.2,61.95,62.19,133975.0,52.8319,52.9937,52.7807,52.9852,133975.0
2021-01-29 10:00:00,62.19,62.44,62.13,62.44,89435.0,52.9852,53.1982,52.9341,53.1982,89435.0
2021-01-29 10:05:00,62.43,62.53,62.29,62.53,124944.0,53.1897,53.2749,53.0704,53.2749,124944.0
2021-01-29 10:10:00,62.53,62.66,62.47,62.56,91147.0,53.2749,53.3857,53.2238,53.3005,91147.0
2021-01-29 10:15:00,62.54,62.62,62.53,62.56,70475.0,53.2834,53.3516,53.2749,53.3005,70475.0
2021-01-29 10:20:00,62.56,62.72,62.4,62.64,127367.0,53.3005,53.4368,53.1641,53.3686,127367.0
2021-01-29 10:25:00,62.64,62.67,62.52,62.58,77941.0,53.3686,53.3942,53.2664,53.3175,77941.0
2021-01-29 10:30:00,62.57,62.73,62.56,62.72,167166.0,53.309,53.4453,53.3005,53.4368,167166.0
2021-01-29 10:35:00,62.72,62.8,62.68,62.74,197139.0,53.4368,53.5049,53.4027,53.4538,197139.0
2021-01-29 10:40:00,62.74,62.8,62.56,62.56,111233.0,53.4538,53.5049,53.3005,53.3005,111233.0
2021-01-29 10:45:00,62.57,62.58,62.39,62.44,286345.0,53.309,53.3175,53.1556,53.1982,286345.0
2021-01-29 10:50:00,62.43,62.54,62.43,62.49,81764.0,53.1897,53.2834,53.1897,53.2408,81764.0
2021-01-29 10:55:00,62.5,62.57,62.47,62.57,72900.0,53.2493,53.309,53.2238,53.309,72900.0
2021-01-29 11:00:00,62.58,62.67,62.46,62.48,92728.0,53.3175,53.3942,53.2153,53.2323,92728.0
2021-01-29 11:05:00,62.48,62.49,62.32,62.49,221895.0,53.2323,53.2408,53.096,53.2408,221895.0
2021-01-29 11:10:00,62.51,62.52,62.18,62.18,199470.0,53.2579,53.2664,52.9767,52.9767,199470.0
2021-01-29 11:15:00,62.17,62.18,62.11,62.12,228486.0,52.9682,52.9767,52.9171,52.9256,228486.0
2021-01-29 11:20:00,62.12,62.14,61.97,62.04,149587.0,52.9256,52.9426,52.7978,52.8574,149587.0
2021-01-29 11:25:00,62.04,62.17,61.94,61.95,89017.0,52.8574,52.9682,52.7722,52.7807,89017.0
2021-01-29 11:30:00,61.94,61.95,61.75,61.76,102764.0,52.7722,52.7807,52.6103,52.6189,102764.0
2021-01-29 11:35:00,61.77,61.94,61.73,61.93,111765.0,52.6274,52.7722,52.5933,52.7637,111765.0
2021-01-29 11:40:00,61.93,61.96,61.84,61.89,68330.0,52.7637,52.7893,52.687,52.7296,68330.0
2021-01-29 11:45:00,61.89,61.99,61.86,61.95,85654.0,52.7296,52.8148,52.7041,52.7807,85654.0
2021-01-29 11:50:00,61.95,62.02,61.84,61.85,108772.0,52.7807,52.8404,52.687,52.6955,108772.0
2021-01-29 11:55:00,61.85,61.93,61.84,61.9,80098.0,52.6955,52.7637,52.687,52.7381,80098.0
2021-01-29 12:00:00,61.89,61.9,61.7,61.73,105310.0,52.7296,52.7381,52.5677,52.5933,105310.0
2021-01-29 12:05:00,61.73,61.76,61.64,61.68,85484.0,52.5933,52.6189,52.5166,52.5507,85484.0
2021-01-29 12:10:00,61.68,61.76,61.61,61.63,75747.0,52.5507,52.6189,52.4911,52.5081,75747.0
2021-01-29 12:15:00,61.63,61.63,61.48,61.49,126341.0,52.5081,52.5081,52.3803,52.3888,126341.0
2021-01-29 12:20:00,61.5,61.53,61.36,61.37,188566.0,52.3974,52.4229,52.2781,52.2866,188566.0
2021-01-29 12:25:00,61.37,61.54,61.37,61.45,99759.0,52.2866,52.4314,52.2866,52.3548,99759.0
2021-01-29 12:30:00,61.45,61.51,61.37,61.4,139892.0,52.3548,52.4059,52.2866,52.3122,139892.0
2021-01-29 12:35:00,61.4,61.41,61.3,61.35,112736.0,52.3122,52.3207,52.227,52.2696,112736.0
2021-01-29 12:40:00,61.35,61.45,61.28,61.3,176558.0,52.2696,52.3548,52.2099,52.227,176558.0
2021-01-29 12:45:00,61.3,61.38,61.27,61.29,122914.0,52.227,52.2951,52.2014,52.2184,122914.0
2021-01-29 12:50:00,61.29,61.53,61.28,61.51,112800.0,52.2184,52.4229,52.2099,52.4059,112800.0
2021-01-29 12:55:00,61.52,61.52,61.32,61.33,113085.0,52.4144,52.4144,52.244,52.2525,113085.0
2021-01-29 13:00:00,61.32,61.4,61.23,61.29,122453.0,52.244,52.3122,52.1673,52.2184,122453.0
2021-01-29 13:05:00,61.28,61.31,61.2,61.25,95200.0,52.2099,52.2355,52.1418,52.1844,95200.0
2021-01-29 13:10:00,61.25,61.29,61.2,61.25,107797.0,52.1844,52.2184,52.1418,52.1844,107797.0
2021-01-29 13:15:00,61.24,61.24,61.03,61.12,142460.0,52.1758,52.1758,51.9969,52.0736,142460.0
2021-01-29 13:20:00,61.12,61.33,61.11,61.21,93443.0,52.0736,52.2525,52.0651,52.1503,93443.0
2021-01-29 13:25:00,61.2,61.56,61.2,61.55,170536.0,52.1418,52.4485,52.1418,52.44,170536.0
2021-01-29 13:30:00,61.55,61.55,61.29,61.35,162014.0,52.44,52.44,52.2184,52.2696,162014.0
2021-01-29 13:35:00,61.34,61.35,61.27,61.33,112048.0,52.261,52.2696,52.2014,52.2525,112048.0
2021-01-29 13:40:00,61.33,61.41,61.27,61.38,109174.0,52.2525,52.3207,52.2014,52.2951,109174.0
2021-01-29 13:45:00,61.38,61.47,61.3,61.32,83169.0,52.2951,52.3718,52.227,52.244,83169.0
2021-01-29 13:50:00,61.32,61.36,61.24,61.25,119180.0,52.244,52.2781,52.1758,52.1844,119180.0
2021-01-29 13:55:00,61.25,61.27,61.15,61.22,114185.0,52.1844,52.2014,52.0992,52.1588,114185.0
2021-01-29 14:00:00,61.21,61.67,61.17,61.65,256471.0,52.1503,52.5422,52.1162,52.5251,256471.0
2021-01-29 14:05:00,61.64,61.7,61.54,61.6,147220.0,52.5166,52.5677,52.4314,52.4825,147220.0
2021-01-29 14:10:00,61.6,61.64,61.46,61.5,112840.0,52.4825,52.5166,52.3633,52.3974,112840.0
2021-01-29 14:15:00,61.51,61.55,61.42,61.46,76810.0,52.4059,52.44,52.3292,52.3633,76810.0
2021-01-29 14:20:00,61.46,61.58,61.41,61.58,61057.0,52.3633,52.4655,52.3207,52.4655,61057.0
2021-01-29 14:25:00,61.58,61.6,61.45,61.5,84869.0,52.4655,52.4825,52.3548,52.3974,84869.0
2021-01-29 14:30:00,61.5,61.55,61.42,61.46,102469.0,52.3974,52.44,52.3292,52.3633,102469.0
2021-01-29 14:35:00,61.46,61.52,61.39,61.46,124219.0,52.3633,52.4144,52.3036,52.3633,124219.0
2021-01-29 14:40:00,61.45,61.57,61.43,61.53,102697.0,52.3548,52.457,52.3377,52.4229,102697.0
2021-01-29 14:45:00,61.53,61.65,61.51,61.61,70893.0,52.4229,52.5251,52.4059,52.4911,70893.0
2021-01-29 14:50:00,61.61,61.72,61.6,61.65,86869.0,52.4911,52.5848,52.4825,52.5251,86869.0
2021-01-29 14:55:00,61.65,61.71,61.58,61.67,72400.0,52.5251,52.5763,52.4655,52.5422,72400.0
2021-01-29 15:00:00,61.68,61.91,61.67,61.86,132956.0,52.5507,52.7467,52.5422,52.7041,132956.0
2021-01-29 15:05:00,61.85,61.93,61.82,61.89,78836.0,52.6955,52.7637,52.67,52.7296,78836.0
2021-01-29 15:10:00,61.9,61.97,61.88,61.9,124566.0,52.7381,52.7978,52.7211,52.7381,124566.0
2021-01-29 15:15:00,61.9,61.92,61.84,61.89,111677.0,52.7381,52.7552,52.687,52.7296,111677.0
2021-01-29 15:20:00,61.89,61.97,61.82,61.82,105974.0,52.7296,52.7978,52.67,52.67,105974.0
2021-01-29 15:25:00,61.81,61.84,61.73,61.73,73351.0,52.6615,52.687,52.5933,52.5933,73351.0
2021-01-29 15:30:00,61.73,61.81,61.7,61.75,204638.0,52.5933,52.6615,52.5677,52.6103,204638.0
2021-01-29 15:35:00,61.76,61.84,61.59,61.59,175230.0,52.6189,52.687,52.474,52.474,175230.0
2021-01-29 15:40:00,61.6,61.6,61.44,61.48,179405.0,52.4825,52.4825,52.3462,52.3803,179405.0
2021-01-29 15:45:00,61.48,61.55,61.43,61.5,365519.0,52.3803,52.44,52.3377,52.3974,365519.0
2021-01-29 15:50:00,61.51,61.71,61.49,61.67,289535.0,52.4059,52.5763,52.3888,52.5422,289535.0
2021-01-29 15:55:00,61.66,61.76,61.38,61.42,688938.0,52.5337,52.6189,52.2951,52.3292,688938.0
2021-02-01 09:30:00,61.91,62.2,61.66,62.09,599296.0,52.7467,52.9937,52.5337,52.9,599296.0
2021-02-01 09:35:00,62.11,62.25,61.91,61.99,261817.0,52.9171,53.0363,52.7467,52.8148,261817.0
2021-02-01 09:40:00,62.0,62.05,61.88,62.01,114164.0,52.8233,52.8659,52.7211,52.8319,114164.0
2021-02-01 09:45:00,62.01,62.12,61.93,62.09,99317.0,52.8319,52.9256,52.7637,52.9,99317.0
2021-02-01 09:50:00,62.09,62.15,61.92,62.0,114222.0,52.9,52.9511,52.7552,52.8233,114222.0
2021-02-01 09:55:00,62.0,62.4,61.96,62.37,178282.0,52.8233,53.1641,52.7893,53.1386,178282.0
2021-02-01 10:00:00,62.36,62.37,62.16,62.32,123890.0,53.1301,53.1386,52.9597,53.096,123890.0
2021-02-01 10:05:00,62.32,62.33,62.17,62.17,84983.0,53.096,53.1045,52.9682,52.9682,84983.0
2021-02-01 10:10:00,62.17,62.18,61.85,61.93,86488.0,52.9682,52.9767,52.6955,52.7637,86488.0
2021-02-01 10:15:00,61.93,62.11,61.85,62.11,98097.0,52.7637,52.9171,52.6955,52.9171,98097.0
2021-02-01 10:20:00,62.1,62.14,62.04,62.05,68255.0,52.9085,52.9426,52.8574,52.8659,68255.0
2021-02-01 10:25:00,62.05,62.13,61.99,61.99,95365.0,52.8659,52.9341,52.8148,52.8148,95365.0
2021-02-01 10:30:00,62.0,62.28,62.0,62.23,87034.0,52.8233,53.0619,52.8233,53.0193,87034.0
2021-02-01 10:35:00,62.23,62.27,62.15,62.26,70516.0,53.0193,53.0534,52.9511,53.0449,70516.0
2021-02-01 10:40:00,62.27,62.27,62.07,62.08,72525.0,53.0534,53.0534,52.883,52.8915,72525.0
2021-02-01 10:45:00,62.07,62.15,62.03,62.11,88454.0,52.883,52.9511,52.8489,52.9171,88454.0
2021-02-01 10:50:00,62.11,62.19,62.06,62.19,106771.0,52.9171,52.9852,52.8745,52.9852,106771.0
2021-02-01 10:55:00,62.19,62.22,62.12,62.14,72067.0,52.9852,53.0108,52.9256,52.9426,72067.0
2021-02-01 11:00:00,62.13,62.15,62.02,62.14,66541.0,52.9341,52.9511,52.8404,52.9426,66541.0
2021-02-01 11:05:00,62.13,62.29,62.13,62.22,60291.0,52.9341,53.0704,52.9341,53.0108,60291.0
2021-02-01 11:10:00,62.22,62.22,62.08,62.12,71949.0,53.0108,53.0108,52.8915,52.9256,71949.0
2021-02-01 11:15:00,62.12,62.16,62.09,62.1,63458.0,52.9256,52.9597,52.9,52.9085,63458.0
2021-02-01 11:20:00,62.1,62.13,62.03,62.08,89786.0,52.9085,52.9341,52.8489,52.8915,89786.0
2021-02-01 11:25:00,62.08,62.09,61.88,61.88,91417.0,52.8915,52.9,52.7211,52.7211,91417.0
2021-02-01 11:30:00,61.89,61.97,61.85,61.9,113223.0,52.7296,52.7978,52.6955,52.7381,113223.0
2021-02-01 11:35:00,61.89,61.99,61.83,61.96,132285.0,52.7296,52.8148,52.6785,52.7893,132285.0
2021-02-01 11:40:00,61.96,62.11,61.94,62.11,408330.0,52.7893,52.9171,52.7722,52.9171,408330.0
2021-02-01 11:45:00,62.12,62.34,62.1,62.28,133612.0,52.9256,53.113,52.9085,53.0619,133612.0
2021-02-01 11:50:00,62.28,62.29,62.19,62.22,180096.0,53.0619,53.0704,52.9852,53.0108,180096.0
2021-02-01 11:55:00,62.22,62.25,62.14,62.15,145303.0,53.0108,53.0363,52.9426,52.9511,145303.0
2021-02-01 12:00:00,62.15,62.24,62.04,62.17,128977.0,52.9511,53.0278,52.8574,52.9682,128977.0
2021-02-01 12:05:00,62.18,62.24,62.17,62.2,57618.0,52.9767,53.0278,52.9682,52.9937,57618.0
2021-02-01 12:10:00,62.2,62.38,62.2,62.33,72232.0,52.9937,53.1471,52.9937,53.1045,72232.0
2021-02-01 12:15:00,62.33,62.37,62.31,62.37,94673.0,53.1045,53.1386,53.0875,53.1386,94673.0
2021-02-01 12:20:00,62.37,62.4,62.24,62.29,66096.0,53.1386,53.1641,53.0278,53.0704,66096.0
2021-02-01 12:25:00,62.3,62.32,62.24,62.27,65874.0,53.0789,53.096,53.0278,53.0534,65874.0
2021-02-01 12:30:00,62.28,62.33,62.27,62.31,41967.0,53.0619,53.1045,53.0534,53.0875,41967.0
2021-02-01 12:35:00,62.3,62.32,62.24,62.25,58556.0,53.0789,53.096,53.0278,53.0363,58556.0
2021-02-01 12:40:00,62.26,62.32,62.23,62.3,110076.0,53.0449,53.096,53.0193,53.0789,110076.0
2021-02-01 12:45:00,62.3,62.4,62.29,62.39,63909.0,53.0789,53.1641,53.0704,53.1556,63909.0
2021-02-01 12:50:00,62.38,62.39,62.31,62.32,40233.0,53.1471,53.1556,53.0875,53.096,40233.0
2021-02-01 12:55:00,62.34,62.39,62.33,62.39,50033.0,53.113,53.1556,53.1045,53.1556,50033.0
2021-02-01 13:00:00,62.39,62.43,62.35,62.41,51999.0,53.1556,53.1897,53.1215,53.1727,51999.0
2021-02-01 13:05:00,62.41,62.41,62.21,62.31,91332.0,53.1727,53.1727,53.0023,53.0875,91332.0
2021-02-01 13:10:00,62.3,62.34,62.27,62.28,41637.0,53.0789,53.113,53.0534,53.0619,41637.0
2021-02-01 13:15:00,62.28,62.37,62.28,62.35,48963.0,53.0619,53.1386,53.0619,53.1215,48963.0
2021-02-01 13:20:00,62.35,62.37,62.31,62.34,43944.0,53.1215,53.1386,53.0875,53.113,43944.0
2021-02-01 13:25:00,62.35,62.47,62.33,62.47,64806.0,53.1215,53.2238,53.1045,53.2238,64806.0
2021-02-01 13:30:00,62.46,62.5,62.45,62.46,80659.0,53.2153,53.2493,53.2067,53.2153,80659.0
2021-02-01 13:35:00,62.46,62.49,62.43,62.46,62412.0,53.2153,53.2408,53.1897,53.2153,62412.0
2021-02-01 13:40:00,62.48,62.5,62.44,62.49,45203.0,53.2323,53.2493,53.1982,53.2408,45203.0
2021-02-01 13:45:00,62.49,62.5,62.46,62.47,93482.0,53.2408,53.2493,53.2153,53.2238,93482.0
2021-02-01 13:50:00,62.48,62.5,62.43,62.47,81672.0,53.2323,53.2493,53.1897,53.2238,81672.0
2021-02-01 13:55:00,62.48,62.49,62.43,62.44,69163.0,53.2323,53.2408,53.1897,53.1982,69163.0
2021-02-01 14:00:00,62.44,62.44,62.39,62.41,64567.0,53.1982,53.1982,53.1556,53.1727,64567.0
2021-02-01 14:05:00,62.4,62.51,62.4,62.48,67705.0,53.1641,53.2579,53.1641,53.2323,67705.0
2021-02-01 14:10:00,62.48,62.61,62.47,62.61,92927.0,53.2323,53.3431,53.2238,53.3431,92927.0
2021-02-01 14:15:00,62.61,62.76,62.6,62.76,92424.0,53.3431,53.4709,53.3345,53.4709,92424.0
2021-02-01 14:20:00,62.76,62.77,62.71,62.73,107352.0,53.4709,53.4794,53.4283,53.4453,107352.0
2021-02-01 14:25:00,62.73,62.8,62.73,62.75,71716.0,53.4453,53.5049,53.4453,53.4623,71716.0
2021-02-01 14:30:00,62.75,62.79,62.74,62.74,53965.0,53.4623,53.4964,53.4538,53.4538,53965.0
2021-02-01 14:35:00,62.75,62.84,62.74,62.83,46996.0,53.4623,53.539,53.4538,53.5305,46996.0
2021-02-01 14:40:00,62.83,62.87,62.77,62.8,120280.0,53.5305,53.5646,53.4794,53.5049,120280.0
2021-02-01 14:45:00,62.8,62.84,62.77,62.84,45878.0,53.5049,53.539,53.4794,53.539,45878.0
2021-02-01 14:50:00,62.83,62.84,62.77,62.8,91985.0,53.5305,53.539,53.4794,53.5049,91985.0
2021-02-01 14:55:00,62.8,62.81,62.66,62.72,171070.0,53.5049,53.5135,53.3857,53.4368,171070.0
2021-02-01 15:00:00,62.72,62.75,62.67,62.75,52717.0,53.4368,53.4623,53.3942,53.4623,52717.0
2021-02-01 15:05:00,62.75,62.76,62.71,62.73,79380.0,53.4623,53.4709,53.4283,53.4453,79380.0
2021-02-01 15:10:00,62.73,62.74,62.63,62.67,91713.0,53.4453,53.4538,53.3601,53.3942,91713.0
2021-02-01 15:15:00,62.67,62.69,62.61,62.64,82281.0,53.3942,53.4112,53.3431,53.3686,82281.0
2021-02-01 15:20:00,62.64,62.66,62.51,62.56,78249.0,53.3686,53.3857,53.2579,53.3005,78249.0
2021-02-01 15:25:00,62.56,62.63,62.49,62.49,102886.0,53.3005,53.3601,53.2408,53.2408,102886.0
2021-02-01 15:30:00,62.5,62.51,62.35,62.42,147323.0,53.2493,53.2579,53.1215,53.1812,147323.0
2021-02-01 15:35:00,62.42,62.43,62.37,62.39,110837.0,53.1812,53.1897,53.1386,53.1556,110837.0
2021-02-01 15:40:00,62.38,62.49,62.35,62.49,135210.0,53.1471,53.2408,53.1215,53.2408,135210.0
2021-02-01 15:45:00,62.48,62.51,62.35,62.38,173673.0,53.2323,53.2579,53.1215,53.1471,173673.0
2021-02-01 15:50:00,62.37,62.45,62.33,62.37,208426.0,53.1386,53.2067,53.1045,53.1386,208426.0
2021-02-01 15:55:00,62.37,62.43,62.2,62.21,391830.0,53.1386,53.1897,52.9937,53.0023,391830.0
2021-02-02 09:30:00,63.0,63.28,62.89,63.27,270277.0,53.6753,53.9139,53.5816,53.9054,270277.0
2021-02-02 09:35:00,63.28,63.7,63.21,63.7,257915.0,53.9139,54.2717,53.8543,54.2717,257915.0
2021-02-02 09:40:00,63.69,63.7,63.44,63.59,196485.0,54.2632,54.2717,54.0502,54.178,196485.0
2021-02-02 09:45:00,63.61,64.03,63.5,64.02,319299.0,54.195,54.5529,54.1013,54.5444,319299.0
2021-02-02 09:50:00,64.02,64.06,63.71,64.0,283378.0,54.5444,54.5784,54.2802,54.5273,283378.0
2021-02-02 09:55:00,63.99,64.45,63.97,64.2,268826.0,54.5188,54.9107,54.5018,54.6977,268826.0
2021-02-02 10:00:00,64.2,64.41,64.16,64.3,161639.0,54.6977,54.8766,54.6636,54.7829,161639.0
2021-02-02 10:05:00,64.29,64.45,64.14,64.21,304810.0,54.7744,54.9107,54.6466,54.7062,304810.0
2021-02-02 10:10:00,64.22,64.22,64.01,64.16,151756.0,54.7148,54.7148,54.5358,54.6636,151756.0
2021-02-02 10:15:00,64.16,64.27,64.08,64.14,139180.0,54.6636,54.7574,54.5955,54.6466,139180.0
2021-02-02 10:20:00,64.13,64.33,64.11,64.28,141598.0,54.6381,54.8085,54.621,54.7659,141598.0
2021-02-02 10:25:00,64.28,64.43,64.24,64.25,193739.0,54.7659,54.8937,54.7318,54.7403,193739.0
2021-02-02 10:30:00,64.25,64.41,64.2,64.36,120372.0,54.7403,54.8766,54.6977,54.834,120372.0
2021-02-02 10:35:00,64.35,64.4,64.12,64.12,126126.0,54.8255,54.8681,54.6296,54.6296,126126.0
2021-02-02 10:40:00,64.12,64.28,64.04,64.21,195422.0,54.6296,54.7659,54.5614,54.7062,195422.0
2021-02-02 10:45:00,64.21,64.3,64.13,64.28,124717.0,54.7062,54.7829,54.6381,54.7659,124717.0
2021-02-02 10:50:00,64.27,64.33,64.19,64.33,116129.0,54.7574,54.8085,54.6892,54.8085,116129.0
2021-02-02 10:55:00,64.33,64.35,64.13,64.13,107036.0,54.8085,54.8255,54.6381,54.6381,107036.0
2021-02-02 11:00:00,64.13,64.41,64.07,64.41,143478.0,54.6381,54.8766,54.587,54.8766,143478.0
2021-02-02 11:05:00,64.4,64.62,64.4,64.53,273803.0,54.8681,55.0556,54.8681,54.9789,273803.0
2021-02-02 11:10:00,64.54,64.64,64.51,64.58,135292.0,54.9874,55.0726,54.9618,55.0215,135292.0
2021-02-02 11:15:00,64.57,64.58,64.31,64.34,161373.0,55.013,55.0215,54.7914,54.817,161373.0
2021-02-02 11:20:00,64.35,64.51,64.32,64.48,82167.0,54.8255,54.9618,54.8,54.9363,82167.0
2021-02-02 11:25:00,64.48,64.62,64.42,64.46,127542.0,54.9363,55.0556,54.8852,54.9192,127542.0
2021-02-02 11:30:00,64.46,64.51,64.35,64.45,109876.0,54.9192,54.9618,54.8255,54.9107,109876.0
2021-02-02 11:35:00,64.45,64.62,64.45,64.58,135660.0,54.9107,55.0556,54.9107,55.0215,135660.0
2021-02-02 11:40:00,64.57,64.57,64.33,64.36,91656.0,55.013,55.013,54.8085,54.834,91656.0
2021-02-02 11:45:00,64.35,64.47,64.29,64.45,86773.0,54.8255,54.9278,54.7744,54.9107,86773.0
2021-02-02 11:50:00,64.44,64.48,64.38,64.48,82731.0,54.9022,54.9363,54.8511,54.9363,82731.0
2021-02-02 11:55:00,64.48,64.48,64.26,64.28,130629.0,54.9363,54.9363,54.7488,54.7659,130629.0
2021-02-02 12:00:00,64.28,64.41,64.21,64.21,136309.0,54.7659,54.8766,54.7062,54.7062,136309.0
2021-02-02 12:05:00,64.22,64.26,64.14,64.14,90224.0,54.7148,54.7488,54.6466,54.6466,90224.0
2021-02-02 12:10:00,64.14,64.17,64.01,64.03,109052.0,54.6466,54.6722,54.5358,54.5529,109052.0
2021-02-02 12:15:00,64.03,64.07,63.96,63.97,67272.0,54.5529,54.587,54.4932,54.5018,67272.0
2021-02-02 12:20:00,63.96,63.99,63.89,63.95,126467.0,54.4932,54.5188,54.4336,54.4847,126467.0
2021-02-02 12:25:00,63.94,63.95,63.87,63.91,96004.0,54.4762,54.4847,54.4166,54.4506,96004.0
2021-02-02 12:30:00,63.91,63.97,63.87,63.89,85808.0,54.4506,54.5018,54.4166,54.4336,85808.0
2021-02-02 12:35:00,63.89,63.91,63.82,63.85,75936.0,54.4336,54.4506,54.374,54.3995,75936.0
2021-02-02 12:40:00,63.85,63.87,63.74,63.76,127518.0,54.3995,54.4166,54.3058,54.3228,127518.0
2021-02-02 12:45:00,63.77,63.78,63.66,63.67,82469.0,54.3314,54.3399,54.2376,54.2462,82469.0
2021-02-02 12:50:00,63.66,63.69,63.58,63.6,141269.0,54.2376,54.2632,54.1695,54.1865,141269.0
2021-02-02 12:55:00,63.6,63.71,63.56,63.67,158729.0,54.1865,54.2802,54.1524,54.2462,158729.0
2021-02-02 13:00:00,63.68,63.72,63.6,63.62,135360.0,54.2547,54.2888,54.1865,54.2036,135360.0
2021-02-02 13:05:00,63.62,63.62,63.51,63.61,112083.0,54.2036,54.2036,54.1098,54.195,112083.0
2021-02-02 13:10:00,63.61,63.63,63.5,63.51,74463.0,54.195,54.2121,54.1013,54.1098,74463.0
2021-02-02 13:15:00,63.52,63.55,63.46,63.52,74923.0,54.1184,54.1439,54.0672,54.1184,74923.0
2021-02-02 13:20:00,63.52,63.56,63.47,63.56,73958.0,54.1184,54.1524,54.0758,54.1524,73958.0
2021-02-02 13:25:00,63.57,63.68,63.54,63.64,57400.0,54.161,54.2547,54.1354,54.2206,57400.0
2021-02-02 13:30:00,63.64,63.64,63.53,63.59,61387.0,54.2206,54.2206,54.1269,54.178,61387.0
2021-02-02 13:35:00,63.6,63.6,63.51,63.56,57377.0,54.1865,54.1865,54.1098,54.1524,57377.0
2021-02-02 13:40:00,63.55,63.56,63.45,63.49,94538.0,54.1439,54.1524,54.0587,54.0928,94538.0
2021-02-02 13:45:00,63.48,63.57,63.43,63.45,97236.0,54.0843,54.161,54.0417,54.0587,97236.0
2021-02-02 13:50:00,63.45,63.45,63.29,63.29,112241.0,54.0587,54.0587,53.9224,53.9224,112241.0
2021-02-02 13:55:00,63.3,63.32,63.13,63.17,278816.0,53.9309,53.948,53.7861,53.8202,278816.0
2021-02-02 14:00:00,63.17,63.21,63.02,63.17,234361.0,53.8202,53.8543,53.6924,53.8202,234361.0
2021-02-02 14:05:00,63.18,63.23,63.06,63.23,196993.0,53.8287,53.8713,53.7265,53.8713,196993.0
2021-02-02 14:10:00,63.22,63.23,63.08,63.14,100630.0,53.8628,53.8713,53.7435,53.7946,100630.0
2021-02-02 14:15:00,63.14,63.16,63.05,63.08,150245.0,53.7946,53.8117,53.7179,53.7435,150245.0
2021-02-02 14:20:00,63.08,63.11,63.0,63.04,191785.0,53.7435,53.7691,53.6753,53.7094,191785.0
2021-02-02 14:25:00,63.04,63.1,62.93,62.96,201076.0,53.7094,53.7605,53.6157,53.6413,201076.0
2021-02-02 14:30:00,62.96,63.14,62.96,63.11,220721.0,53.6413,53.7946,53.6413,53.7691,220721.0
2021-02-02 14:35:00,63.11,63.19,63.03,63.04,180775.0,53.7691,53.8372,53.7009,53.7094,180775.0
2021-02-02 14:40:00,63.04,63.19,62.98,63.18,222027.0,53.7094,53.8372,53.6583,53.8287,222027.0
2021-02-02 14:45:00,63.18,63.19,63.0,63.02,157136.0,53.8287,53.8372,53.6753,53.6924,157136.0
2021-02-02 14:50:00,63.01,63.02,62.93,62.98,166804.0,53.6839,53.6924,53.6157,53.6583,166804.0
2021-02-02 14:55:00,62.98,63.01,62.95,63.01,125516.0,53.6583,53.6839,53.6327,53.6839,125516.0
2021-02-02 15:00:00,63.01,63.14,62.97,63.14,174671.0,53.6839,53.7946,53.6498,53.7946,174671.0
2021-02-02 15:05:00,63.14,63.26,63.14,63.25,186717.0,53.7946,53.8969,53.7946,53.8883,186717.0
2021-02-02 15:10:00,63.26,63.38,63.04,63.3,255682.0,53.8969,53.9991,53.7094,53.9309,255682.0
2021-02-02 15:15:00,63.3,63.33,63.22,63.28,118096.0,53.9309,53.9565,53.8628,53.9139,118096.0
2021-02-02 15:20:00,63.27,63.31,63.24,63.25,86887.0,53.9054,53.9395,53.8798,53.8883,86887.0
2021-02-02 15:25:00,63.24,63.33,63.2,63.32,578062.0,53.8798,53.9565,53.8457,53.948,578062.0
2021-02-02 15:30:00,63.32,63.41,63.27,63.28,202053.0,53.948,54.0247,53.9054,53.9139,202053.0
2021-02-02 15:35:00,63.28,63.4,63.27,63.36,209897.0,53.9139,54.0161,53.9054,53.9821,209897.0
2021-02-02 15:40:00,63.37,63.55,63.32,63.39,259353.0,53.9906,54.1439,53.948,54.0076,259353.0
2021-02-02 15:45:00,63.38,63.41,63.19,63.22,169577.0,53.9991,54.0247,53.8372,53.8628,169577.0
2021-02-02 15:50:00,63.21,63.25,63.08,63.1,203944.0,53.8543,53.8883,53.7435,53.7605,203944.0
2021-02-02 15:55:00,63.1,63.15,62.93,62.94,738272.0,53.7605,53.8031,53.6157,53.6242,738272.0
2021-02-03 09:30:00,62.87,63.21,62.67,62.92,324889.0,53.5646,53.8543,53.3942,53.6072,324889.0
2021-02-03 09:35:00,62.95,62.98,62.64,62.68,170355.0,53.6327,53.6583,53.3686,53.4027,170355.0
2021-02-03 09:40:00,62.66,62.78,62.54,62.59,145984.0,53.3857,53.4879,53.2834,53.326,145984.0
2021-02-03 09:45:00,62.58,62.73,62.43,62.73,166879.0,53.3175,53.4453,53.1897,53.4453,166879.0
2021-02-03 09:50:00,62.72,63.05,62.71,62.78,128534.0,53.4368,53.7179,53.4283,53.4879,128534.0
2021-02-03 09:55:00,62.78,62.84,62.68,62.81,73730.0,53.4879,53.539,53.4027,53.5135,73730.0
2021-02-03 10:00:00,62.81,62.92,62.77,62.79,94171.0,53.5135,53.6072,53.4794,53.4964,94171.0
2021-02-03 10:05:00,62.79,62.93,62.75,62.89,90247.0,53.4964,53.6157,53.4623,53.5816,90247.0
2021-02-03 10:10:00,62.88,62.9,62.76,62.87,91438.0,53.5731,53.5901,53.4709,53.5646,91438.0
2021-02-03 10:15:00,62.87,62.93,62.76,62.77,95333.0,53.5646,53.6157,53.4709,53.4794,95333.0
2021-02-03 10:20:00,62.76,62.82,62.75,62.79,120129.0,53.4709,53.522,53.4623,53.4964,120129.0
2021-02-03 10:25:00,62.8,62.8,62.64,62.66,79678.0,53.5049,53.5049,53.3686,53.3857,79678.0
2021-02-03 10:30:00,62.66,62.71,62.58,62.58,128112.0,53.3857,53.4283,53.3175,53.3175,128112.0
2021-02-03 10:35:00,62.57,62.62,62.54,62.59,91359.0,53.309,53.3516,53.2834,53.326,91359.0
2021-02-03 10:40:00,62.58,62.59,62.37,62.52,118417.0,53.3175,53.326,53.1386,53.2664,118417.0
2021-02-03 10:45:00,62.53,62.57,62.4,62.49,121334.0,53.2749,53.309,53.1641,53.2408,121334.0
2021-02-03 10:50:00,62.48,62.79,62.48,62.75,178173.0,53.2323,53.4964,53.2323,53.4623,178173.0
2021-02-03 10:55:00,62.74,62.77,62.68,62.71,180917.0,53.4538,53.4794,53.4027,53.4283,180917.0
2021-02-03 11:00:00,62.71,62.74,62.34,62.48,402354.0,53.4283,53.4538,53.113,53.2323,402354.0
2021-02-03 11:05:00,62.49,62.54,62.35,62.39,96300.0,53.2408,53.2834,53.1215,53.1556,96300.0
2021-02-03 11:10:00,62.39,62.39,62.22,62.28,145854.0,53.1556,53.1556,53.0108,53.0619,145854.0
2021-02-03 11:15:00,62.28,62.28,62.2,62.27,106145.0,53.0619,53.0619,52.9937,53.0534,106145.0
2021-02-03 11:20:00,62.28,62.33,62.19,62.33,128856.0,53.0619,53.1045,52.9852,53.1045,128856.0
2021-02-03 11:25:00,62.33,62.35,62.22,62.29,88739.0,53.1045,53.1215,53.0108,53.0704,88739.0
2021-02-03 11:30:00,62.29,62.3,62.17,62.2,119854.0,53.0704,53.0789,52.9682,52.9937,119854.0
2021-02-03 11:35:00,62.2,62.27,62.17,62.2,124951.0,52.9937,53.0534,52.9682,52.9937,124951.0
2021-02-03 11:40:00,62.2,62.31,62.18,62.26,105005.0,52.9937,53.0875,52.9767,53.0449,105005.0
2021-02-03 11:45:00,62.26,62.26,62.16,62.2,143336.0,53.0449,53.0449,52.9597,52.9937,143336.0
2021-02-03 11:50:00,62.21,62.31,62.2,62.28,99584.0,53.0023,53.0875,52.9937,53.0619,99584.0
2021-02-03 11:55:00,62.28,62.32,62.25,62.26,62075.0,53.0619,53.096,53.0363,53.0449,62075.0
2021-02-03 12:00:00,62.26,62.26,62.19,62.23,81279.0,53.0449,53.0449,52.9852,53.0193,81279.0
2021-02-03 12:05:00,62.23,62.25,62.2,62.22,52540.0,53.0193,53.0363,52.9937,53.0108,52540.0
2021-02-03 12:10:00,62.21,62.22,62.16,62.18,81727.0,53.0023,53.0108,52.9597,52.9767,81727.0
2021-02-03 12:15:00,62.17,62.28,62.17,62.25,58255.0,52.9682,53.0619,52.9682,53.0363,58255.0
2021-02-03 12:20:00,62.24,62.24,62.13,62.16,89514.0,53.0278,53.0278,52.9341,52.9597,89514.0
2021-02-03 12:25:00,62.16,62.16,62.06,62.1,92531.0,52.9597,52.9597,52.8745,52.9085,92531.0
2021-02-03 12:30:00,62.1,62.27,62.09,62.22,74982.0,52.9085,53.0534,52.9,53.0108,74982.0
2021-02-03 12:35:00,62.22,62.24,62.18,62.23,60912.0,53.0108,53.0278,52.9767,53.0193,60912.0
2021-02-03 12:40:00,62.23,62.27,62.2,62.23,85807.0,53.0193,53.0534,52.9937,53.0193,85807.0
2021-02-03 12:45:00,62.23,62.3,62.11,62.19,155125.0,53.0193,53.0789,52.9171,52.9852,155125.0
2021-02-03 12:50:00,62.19,62.27,62.16,62.26,71958.0,52.9852,53.0534,52.9597,53.0449,71958.0
2021-02-03 12:55:00,62.26,62.32,62.25,62.31,206017.0,53.0449,53.096,53.0363,53.0875,206017.0
2021-02-03 13:00:00,62.31,62.35,62.19,62.2,217923.0,53.0875,53.1215,52.9852,52.9937,217923.0
2021-02-03 13:05:00,62.2,62.27,62.18,62.26,93959.0,52.9937,53.0534,52.9767,53.0449,93959.0
2021-02-03 13:10:00,62.25,62.32,62.24,62.31,58733.0,53.0363,53.096,53.0278,53.0875,58733.0
2021-02-03 13:15:00,62.3,62.34,62.13,62.15,116387.0,53.0789,53.113,52.9341,52.9511,116387.0
2021-02-03 13:20:00,62.15,62.17,62.12,62.15,75327.0,52.9511,52.9682,52.9256,52.9511,75327.0
2021-02-03 13:25:00,62.15,62.22,62.12,62.2,128153.0,52.9511,53.0108,52.9256,52.9937,128153.0
2021-02-03 13:30:00,62.2,62.25,62.17,62.23,86863.0,52.9937,53.0363,52.9682,53.0193,86863.0
2021-02-03 13:35:00,62.22,62.28,62.21,62.28,63904.0,53.0108,53.0619,53.0023,53.0619,63904.0
2021-02-03 13:40:00,62.28,62.28,62.22,62.22,77866.0,53.0619,53.0619,53.0108,53.0108,77866.0
2021-02-03 13:45:00,62.22,62.34,62.21,62.3,128715.0,53.0108,53.113,53.0023,53.0789,128715.0
2021-02-03 13:50:00,62.3,62.34,62.29,62.32,98191.0,53.0789,53.113,53.0704,53.096,98191.0
2021-02-03 13:55:00,62.32,62.33,62.29,62.33,49093.0,53.096,53.1045,53.0704,53.1045,49093.0
2021-02-03 14:00:00,62.33,62.4,62.3,62.39,61315.0,53.1045,53.1641,53.0789,53.1556,61315.0
2021-02-03 14:05:00,62.39,62.41,62.35,62.39,95202.0,53.1556,53.1727,53.1215,53.1556,95202.0
2021-02-03 14:10:00,62.39,62.41,62.34,62.35,62219.0,53.1556,53.1727,53.113,53.1215,62219.0
2021-02-03 14:15:00,62.35,62.37,62.33,62.34,63779.0,53.1215,53.1386,53.1045,53.113,63779.0
2021-02-03 14:20:00,62.35,62.37,62.31,62.36,77632.0,53.1215,53.1386,53.0875,53.1301,77632.0
2021-02-03 14:25:00,62.37,62.37,62.29,62.31,95821.0,53.1386,53.1386,53.0704,53.0875,95821.0
2021-02-03 14:30:00,62.32,62.35,62.28,62.34,127180.0,53.096,53.1215,53.0619,53.113,127180.0
2021-02-03 14:35:00,62.34,62.39,62.33,62.37,67572.0,53.113,53.1556,53.1045,53.1386,67572.0
2021-02-03 14:40:00,62.37,62.41,62.31,62.32,84966.0,53.1386,53.1727,53.0875,53.096,84966.0
2021-02-03 14:45:00,62.31,62.31,62.22,62.27,146620.0,53.0875,53.0875,53.0108,53.0534,146620.0
2021-02-03 14:50:00,62.28,62.3,62.24,62.3,94938.0,53.0619,53.0789,53.0278,53.0789,94938.0
2021-02-03 14:55:00,62.3,62.37,62.21,62.22,122854.0,53.0789,53.1386,53.0023,53.0108,122854.0
2021-02-03 15:00:00,62.22,62.3,62.15,62.18,182398.0,53.0108,53.0789,52.9511,52.9767,182398.0
2021-02-03 15:05:00,62.18,62.27,62.14,62.27,100546.0,52.9767,53.0534,52.9426,53.0534,100546.0
2021-02-03 15:10:00,62.26,62.3,62.22,62.26,105974.0,53.0449,53.0789,53.0108,53.0449,105974.0
2021-02-03 15:15:00,62.27,62.36,62.21,62.3,104185.0,53.0534,53.1301,53.0023,53.0789,104185.0
2021-02-03 15:20:00,62.3,62.39,62.29,62.36,112517.0,53.0789,53.1556,53.0704,53.1301,112517.0
2021-02-03 15:25:00,62.36,62.44,62.35,62.36,113446.0,53.1301,53.1982,53.1215,53.1301,113446.0
2021-02-03 15:30:00,62.36,62.36,62.25,62.28,242991.0,53.1301,53.1301,53.0363,53.0619,242991.0
2021-02-03 15:35:00,62.28,62.31,62.18,62.23,193230.0,53.0619,53.0875,52.9767,53.0193,193230.0
2021-02-03 15:40:00,62.24,62.32,62.24,62.29,154549.0,53.0278,53.096,53.0278,53.0704,154549.0
2021-02-03 15:45:00,62.29,62.36,62.27,62.28,210006.0,53.0704,53.1301,53.0534,53.0619,210006.0
2021-02-03 15:50:00,62.29,62.39,62.23,62.34,310500.0,53.0704,53.1556,53.0193,53.113,310500.0
2021-02-03 15:55:00,62.34,62.42,62.01,62.02,794998.0,53.113,53.1812,52.8319,52.8404,794998.0
2021-02-04 09:30:00,62.0,62.6,61.83,62.26,482203.0,52.8233,53.3345,52.6785,53.0449,482203.0
2021-02-04 09:35:00,62.26,62.45,61.93,62.03,241581.0,53.0449,53.2067,52.7637,52.8489,241581.0
2021-02-04 09:40:00,61.98,62.0,61.64,61.65,144269.0,52.8063,52.8233,52.5166,52.5251,144269.0
2021-02-04 09:45:00,61.64,61.95,61.64,61.68,209718.0,52.5166,52.7807,52.5166,52.5507,209718.0
2021-02-04 09:50:00,61.68,61.7,61.53,61.62,148271.0,52.5507,52.5677,52.4229,52.4996,148271.0
2021-02-04 09:55:00,61.61,61.73,61.51,61.71,152438.0,52.4911,52.5933,52.4059,52.5763,152438.0
2021-02-04 10:00:00,61.72,61.82,61.62,61.79,112806.0,52.5848,52.67,52.4996,52.6444,112806.0
2021-02-04 10:05:00,61.79,62.04,61.78,61.91,133790.0,52.6444,52.8574,52.6359,52.7467,133790.0
2021-02-04 10:10:00,61.91,61.98,61.8,61.87,77536.0,52.7467,52.8063,52.6529,52.7126,77536.0
2021-02-04 10:15:00,61.88,61.94,61.84,61.9,90403.0,52.7211,52.7722,52.687,52.7381,90403.0
2021-02-04 10:20:00,61.9,61.93,61.61,61.65,79574.0,52.7381,52.7637,52.4911,52.5251,79574.0
2021-02-04 10:25:00,61.65,61.73,61.56,61.67,94050.0,52.5251,52.5933,52.4485,52.5422,94050.0
2021-02-04 10:30:00,61.66,61.74,61.53,61.72,119507.0,52.5337,52.6018,52.4229,52.5848,119507.0
2021-02-04 10:35:00,61.73,61.84,61.66,61.75,143671.0,52.5933,52.687,52.5337,52.6103,143671.0
2021-02-04 10:40:00,61.75,61.81,61.63,61.8,136732.0,52.6103,52.6615,52.5081,52.6529,136732.0
2021-02-04 10:45:00,61.81,61.95,61.72,61.87,122714.0,52.6615,52.7807,52.5848,52.7126,122714.0
2021-02-04 10:50:00,61.87,62.0,61.84,61.98,72918.0,52.7126,52.8233,52.687,52.8063,72918.0
2021-02-04 10:55:00,61.98,62.39,61.98,62.39,315759.0,52.8063,53.1556,52.8063,53.1556,315759.0
2021-02-04 11:00:00,62.38,62.85,62.32,62.75,310726.0,53.1471,53.5475,53.096,53.4623,310726.0
2021-02-04 11:05:00,62.76,62.89,62.41,62.47,163933.0,53.4709,53.5816,53.1727,53.2238,163933.0
2021-02-04 11:10:00,62.47,62.56,62.46,62.51,116874.0,53.2238,53.3005,53.2153,53.2579,116874.0
2021-02-04 11:15:00,62.51,62.66,62.34,62.39,131111.0,53.2579,53.3857,53.113,53.1556,131111.0
2021-02-04 11:20:00,62.39,62.42,62.26,62.3,182660.0,53.1556,53.1812,53.0449,53.0789,182660.0
2021-02-04 11:25:00,62.3,62.31,62.21,62.26,122316.0,53.0789,53.0875,53.0023,53.0449,122316.0
2021-02-04 11:30:00,62.26,62.31,62.16,62.17,100280.0,53.0449,53.0875,52.9597,52.9682,100280.0
2021-02-04 11:35:00,62.17,62.18,62.02,62.07,81738.0,52.9682,52.9767,52.8404,52.883,81738.0
2021-02-04 11:40:00,62.07,62.32,62.05,62.31,273133.0,52.883,53.096,52.8659,53.0875,273133.0
2021-02-04 11:45:00,62.31,62.31,62.1,62.14,112824.0,53.0875,53.0875,52.9085,52.9426,112824.0
2021-02-04 11:50:00,62.14,62.18,62.04,62.1,98562.0,52.9426,52.9767,52.8574,52.9085,98562.0
2021-02-04 11:55:00,62.11,62.18,62.07,62.18,76316.0,52.9171,52.9767,52.883,52.9767,76316.0
2021-02-04 12:00:00,62.17,62.26,62.12,62.14,81989.0,52.9682,53.0449,52.9256,52.9426,81989.0
2021-02-04 12:05:00,62.15,62.16,62.09,62.11,66689.0,52.9511,52.9597,52.9,52.9171,66689.0
2021-02-04 12:10:00,62.12,62.16,62.09,62.15,45210.0,52.9256,52.9597,52.9,52.9511,45210.0
2021-02-04 12:15:00,62.16,62.16,62.03,62.14,85342.0,52.9597,52.9597,52.8489,52.9426,85342.0
2021-02-04 12:20:00,62.13,62.13,62.05,62.13,51822.0,52.9341,52.9341,52.8659,52.9341,51822.0
2021-02-04 12:25:00,62.12,62.14,61.97,61.98,135464.0,52.9256,52.9426,52.7978,52.8063,135464.0
2021-02-04 12:30:00,61.99,62.03,61.93,61.98,62902.0,52.8148,52.8489,52.7637,52.8063,62902.0
2021-02-04 12:35:00,61.98,62.0,61.85,61.9,81115.0,52.8063,52.8233,52.6955,52.7381,81115.0
2021-02-04 12:40:00,61.9,61.98,61.89,61.95,58094.0,52.7381,52.8063,52.7296,52.7807,58094.0
2021-02-04 12:45:00,61.94,62.04,61.9,61.92,68399.0,52.7722,52.8574,52.7381,52.7552,68399.0
2021-02-04 12:50:00,61.91,61.93,61.87,61.88,66035.0,52.7467,52.7637,52.7126,52.7211,66035.0
2021-02-04 12:55:00,61.89,61.93,61.84,61.93,81077.0,52.7296,52.7637,52.687,52.7637,81077.0
2021-02-04 13:00:00,61.93,62.01,61.84,61.92,164961.0,52.7637,52.8319,52.687,52.7552,164961.0
2021-02-04 13:05:00,61.91,61.92,61.81,61.85,82694.0,52.7467,52.7552,52.6615,52.6955,82694.0
2021-02-04 13:10:00,61.85,61.86,61.72,61.77,129115.0,52.6955,52.7041,52.5848,52.6274,129115.0
2021-02-04 13:15:00,61.77,61.82,61.67,61.73,128276.0,52.6274,52.67,52.5422,52.5933,128276.0
2021-02-04 13:20:00,61.72,61.85,61.65,61.82,145398.0,52.5848,52.6955,52.5251,52.67,145398.0
2021-02-04 13:25:00,61.81,61.88,61.75,61.76,158692.0,52.6615,52.7211,52.6103,52.6189,158692.0
2021-02-04 13:30:00,61.76,61.88,61.75,61.82,186237.0,52.6189,52.7211,52.6103,52.67,186237.0
2021-02-04 13:35:00,61.83,61.83,61.7,61.74,141287.0,52.6785,52.6785,52.5677,52.6018,141287.0
2021-02-04 13:40:00,61.73,61.85,61.7,61.74,148478.0,52.5933,52.6955,52.5677,52.6018,148478.0
2021-02-04 13:45:00,61.74,61.75,61.66,61.68,95530.0,52.6018,52.6103,52.5337,52.5507,95530.0
2021-02-04 13:50:00,61.67,61.68,61.57,61.64,161212.0,52.5422,52.5507,52.457,52.5166,161212.0
2021-02-04 13:55:00,61.64,61.69,61.61,61.65,77031.0,52.5166,52.5592,52.4911,52.5251,77031.0
2021-02-04 14:00:00,61.65,61.67,61.56,61.65,272427.0,52.5251,52.5422,52.4485,52.5251,272427.0
2021-02-04 14:05:00,61.64,61.68,61.6,61.65,103392.0,52.5166,52.5507,52.4825,52.5251,103392.0
2021-02-04 14:10:00,61.64,61.69,61.57,61.67,113051.0,52.5166,52.5592,52.457,52.5422,113051.0
2021-02-04 14:15:00,61.68,61.74,61.57,61.58,101123.0,52.5507,52.6018,52.457,52.4655,101123.0
2021-02-04 14:20:00,61.59,61.65,61.58,61.6,82193.0,52.474,52.5251,52.4655,52.4825,82193.0
2021-02-04 14:25:00,61.6,61.62,61.52,61.53,89445.0,52.4825,52.4996,52.4144,52.4229,89445.0
2021-02-04 14:30:00,61.52,61.53,61.42,61.51,235652.0,52.4144,52.4229,52.3292,52.4059,235652.0
2021-02-04 14:35:00,61.51,61.59,61.43,61.44,122202.0,52.4059,52.474,52.3377,52.3462,122202.0
2021-02-04 14:40:00,61.44,61.49,61.37,61.41,166285.0,52.3462,52.3888,52.2866,52.3207,166285.0
2021-02-04 14:45:00,61.41,61.48,61.4,61.46,120272.0,52.3207,52.3803,52.3122,52.3633,120272.0
2021-02-04 14:50:00,61.46,61.52,61.43,61.5,126322.0,52.3633,52.4144,52.3377,52.3974,126322.0
2021-02-04 14:55:00,61.5,61.5,61.39,61.42,141826.0,52.3974,52.3974,52.3036,52.3292,141826.0
2021-02-04 15:00:00,61.43,61.44,61.29,61.35,142618.0,52.3377,52.3462,52.2184,52.2696,142618.0
2021-02-04 15:05:00,61.36,61.39,61.3,61.3,158857.0,52.2781,52.3036,52.227,52.227,158857.0
2021-02-04 15:10:00,61.3,61.41,61.24,61.33,225163.0,52.227,52.3207,52.1758,52.2525,225163.0
2021-02-04 15:15:00,61.33,61.54,61.32,61.52,206707.0,52.2525,52.4314,52.244,52.4144,206707.0
2021-02-04 15:20:00,61.52,61.54,61.45,61.46,135941.0,52.4144,52.4314,52.3548,52.3633,135941.0
2021-02-04 15:25:00,61.47,61.56,61.44,61.48,123442.0,52.3718,52.4485,52.3462,52.3803,123442.0
2021-02-04 15:30:00,61.48,61.66,61.46,61.54,212853.0,52.3803,52.5337,52.3633,52.4314,212853.0
2021-02-04 15:35:00,61.54,61.63,61.46,61.59,154071.0,52.4314,52.5081,52.3633,52.474,154071.0
2021-02-04 15:40:00,61.59,61.71,61.59,61.63,211556.0,52.474,52.5763,52.474,52.5081,211556.0
2021-02-04 15:45:00,61.63,61.66,61.56,61.66,215563.0,52.5081,52.5337,52.4485,52.5337,215563.0
2021-02-04 15:50:00,61.65,61.65,61.45,61.5,236287.0,52.5251,52.5251,52.3548,52.3974,236287.0
2021-02-04 15:55:00,61.49,61.69,61.42,61.57,502143.0,52.3888,52.5592,52.3292,52.457,502143.0
2021-02-05 09:30:00,61.06,61.77,61.0,61.59,1098809.0,52.0225,52.6274,51.9714,52.474,1098809.0
2021-02-05 09:35:00,61.59,61.75,61.45,61.55,240355.0,52.474,52.6103,52.3548,52.44,240355.0
2021-02-05 09:40:00,61.54,61.65,61.49,61.56,127263.0,52.4314,52.5251,52.3888,52.4485,127263.0
2021-02-05 09:45:00,61.56,61.63,61.41,61.45,166697.0,52.4485,52.5081,52.3207,52.3548,166697.0
2021-02-05 09:50:00,61.45,61.47,61.23,61.23,321092.0,52.3548,52.3718,52.1673,52.1673,321092.0
2021-02-05 09:55:00,61.25,61.25,61.11,61.12,133624.0,52.1844,52.1844,52.0651,52.0736,133624.0
2021-02-05 10:00:00,61.13,61.22,60.98,61.0,246189.0,52.0821,52.1588,51.9543,51.9714,246189.0
2021-02-05 10:05:00,61.0,61.01,60.64,60.75,271435.0,51.9714,51.9799,51.6646,51.7584,271435.0
2021-02-05 10:10:00,60.75,60.89,60.62,60.78,207606.0,51.7584,51.8776,51.6476,51.7839,207606.0
2021-02-05 10:15:00,60.78,60.91,60.74,60.86,129721.0,51.7839,51.8947,51.7498,51.8521,129721.0
2021-02-05 10:20:00,60.86,60.98,60.77,60.97,183654.0,51.8521,51.9543,51.7754,51.9458,183654.0
2021-02-05 10:25:00,60.98,61.05,60.92,60.96,139360.0,51.9543,52.014,51.9032,51.9373,139360.0
2021-02-05 10:30:00,60.96,60.97,60.7,60.83,254302.0,51.9373,51.9458,51.7158,51.8265,254302.0
2021-02-05 10:35:00,60.83,60.92,60.8,60.9,214529.0,51.8265,51.9032,51.801,51.8862,214529.0
2021-02-05 10:40:00,60.91,60.97,60.84,60.91,116940.0,51.8947,51.9458,51.835,51.8947,116940.0
2021-02-05 10:45:00,60.91,61.09,60.89,61.06,104668.0,51.8947,52.048,51.8776,52.0225,104668.0
2021-02-05 10:50:00,61.06,61.11,61.03,61.11,70479.0,52.0225,52.0651,51.9969,52.0651,70479.0
2021-02-05 10:55:00,61.11,61.26,61.08,61.22,109248.0,52.0651,52.1929,52.0395,52.1588,109248.0
2021-02-05 11:00:00,61.23,61.24,61.13,61.14,142992.0,52.1673,52.1758,52.0821,52.0906,142992.0
2021-02-05 11:05:00,61.15,61.16,61.02,61.07,126226.0,52.0992,52.1077,51.9884,52.031,126226.0
2021-02-05 11:10:00,61.06,61.12,61.05,61.12,91909.0,52.0225,52.0736,52.014,52.0736,91909.0
2021-02-05 11:15:00,61.12,61.12,60.92,61.06,287227.0,52.0736,52.0736,51.9032,52.0225,287227.0
2021-02-05 11:20:00,61.07,61.24,60.64,60.81,534464.0,52.031,52.1758,51.6646,51.8095,534464.0
2021-02-05 11:25:00,60.81,60.82,60.65,60.75,133370.0,51.8095,51.818,51.6732,51.7584,133370.0
2021-02-05 11:30:00,60.76,60.77,60.61,60.71,154144.0,51.7669,51.7754,51.6391,51.7243,154144.0
2021-02-05 11:35:00,60.72,60.8,60.66,60.8,160255.0,51.7328,51.801,51.6817,51.801,160255.0
2021-02-05 11:40:00,60.81,60.85,60.75,60.79,92654.0,51.8095,51.8436,51.7584,51.7924,92654.0
2021-02-05 11:45:00,60.79,60.81,60.66,60.67,104366.0,51.7924,51.8095,51.6817,51.6902,104366.0
2021-02-05 11:50:00,60.67,60.67,60.58,60.63,220875.0,51.6902,51.6902,51.6135,51.6561,220875.0
2021-02-05 11:55:00,60.64,60.64,60.52,60.53,154058.0,51.6646,51.6646,51.5624,51.5709,154058.0
2021-02-05 12:00:00,60.54,60.58,60.53,60.55,78842.0,51.5794,51.6135,51.5709,51.588,78842.0
2021-02-05 12:05:00,60.55,60.71,60.51,60.65,162506.0,51.588,51.7243,51.5539,51.6732,162506.0
2021-02-05 12:10:00,60.64,60.64,60.53,60.55,114660.0,51.6646,51.6646,51.5709,51.588,114660.0
2021-02-05 12:15:00,60.55,60.65,60.51,60.53,210601.0,51.588,51.6732,51.5539,51.5709,210601.0
2021-02-05 12:20:00,60.53,60.57,60.5,60.53,115520.0,51.5709,51.605,51.5454,51.5709,115520.0
2021-02-05 12:25:00,60.52,60.63,60.51,60.63,66897.0,51.5624,51.6561,51.5539,51.6561,66897.0
2021-02-05 12:30:00,60.63,60.8,60.59,60.8,98119.0,51.6561,51.801,51.622,51.801,98119.0
2021-02-05 12:35:00,60.8,60.92,60.78,60.91,222870.0,51.801,51.9032,51.7839,51.8947,222870.0
2021-02-05 12:40:00,60.91,60.91,60.8,60.8,140050.0,51.8947,51.8947,51.801,51.801,140050.0
2021-02-05 12:45:00,60.81,60.83,60.7,60.73,142773.0,51.8095,51.8265,51.7158,51.7413,142773.0
2021-02-05 12:50:00,60.73,60.88,60.71,60.88,70373.0,51.7413,51.8691,51.7243,51.8691,70373.0
2021-02-05 12:55:00,60.88,60.88,60.77,60.85,69177.0,51.8691,51.8691,51.7754,51.8436,69177.0
2021-02-05 13:00:00,60.85,60.85,60.72,60.74,72826.0,51.8436,51.8436,51.7328,51.7498,72826.0
2021-02-05 13:05:00,60.75,60.81,60.62,60.66,116586.0,51.7584,51.8095,51.6476,51.6817,116586.0
2021-02-05 13:10:00,60.66,60.7,60.59,60.7,117492.0,51.6817,51.7158,51.622,51.7158,117492.0
2021-02-05 13:15:00,60.7,60.72,60.64,60.68,77381.0,51.7158,51.7328,51.6646,51.6987,77381.0
2021-02-05 13:20:00,60.68,60.71,60.65,60.69,73926.0,51.6987,51.7243,51.6732,51.7072,73926.0
2021-02-05 13:25:00,60.68,60.7,60.63,60.68,74023.0,51.6987,51.7158,51.6561,51.6987,74023.0
2021-02-05 13:30:00,60.68,60.82,60.67,60.77,83570.0,51.6987,51.818,51.6902,51.7754,83570.0
2021-02-05 13:35:00,60.76,60.82,60.75,60.8,92433.0,51.7669,51.818,51.7584,51.801,92433.0
2021-02-05 13:40:00,60.8,60.8,60.69,60.7,129533.0,51.801,51.801,51.7072,51.7158,129533.0
2021-02-05 13:45:00,60.71,60.8,60.7,60.74,81352.0,51.7243,51.801,51.7158,51.7498,81352.0
2021-02-05 13:50:00,60.74,60.84,60.73,60.84,87737.0,51.7498,51.835,51.7413,51.835,87737.0
2021-02-05 13:55:00,60.84,60.92,60.78,60.81,113613.0,51.835,51.9032,51.7839,51.8095,113613.0
2021-02-05 14:00:00,60.81,60.82,60.65,60.66,134858.0,51.8095,51.818,51.6732,51.6817,134858.0
2021-02-05 14:05:00,60.66,60.79,60.63,60.79,146975.0,51.6817,51.7924,51.6561,51.7924,146975.0
2021-02-05 14:10:00,60.79,60.8,60.66,60.75,145965.0,51.7924,51.801,51.6817,51.7584,145965.0
2021-02-05 14:15:00,60.75,60.75,60.62,60.65,89892.0,51.7584,51.7584,51.6476,51.6732,89892.0
2021-02-05 14:20:00,60.65,60.79,60.64,60.77,101391.0,51.6732,51.7924,51.6646,51.7754,101391.0
2021-02-05 14:25:00,60.77,60.77,60.66,60.68,103075.0,51.7754,51.7754,51.6817,51.6987,103075.0
2021-02-05 14:30:00,60.68,60.81,60.62,60.81,125538.0,51.6987,51.8095,51.6476,51.8095,125538.0
2021-02-05 14:35:00,60.8,60.82,60.72,60.81,163071.0,51.801,51.818,51.7328,51.8095,163071.0
2021-02-05 14:40:00,60.81,60.86,60.76,60.78,119056.0,51.8095,51.8521,51.7669,51.7839,119056.0
2021-02-05 14:45:00,60.79,60.9,60.78,60.9,93065.0,51.7924,51.8862,51.7839,51.8862,93065.0
2021-02-05 14:50:00,60.9,60.93,60.85,60.91,128537.0,51.8862,51.9117,51.8436,51.8947,128537.0
2021-02-05 14:55:00,60.9,60.94,60.85,60.9,130887.0,51.8862,51.9202,51.8436,51.8862,130887.0
2021-02-05 15:00:00,60.9,61.06,60.87,61.0,266583.0,51.8862,52.0225,51.8606,51.9714,266583.0
2021-02-05 15:05:00,61.0,61.12,60.92,61.09,297249.0,51.9714,52.0736,51.9032,52.048,297249.0
2021-02-05 15:10:00,61.09,61.14,61.0,61.08,147585.0,52.048,52.0906,51.9714,52.0395,147585.0
2021-02-05 15:15:00,61.08,61.16,61.07,61.08,152373.0,52.0395,52.1077,52.031,52.0395,152373.0
2021-02-05 15:20:00,61.07,61.08,60.81,60.86,199610.0,52.031,52.0395,51.8095,51.8521,199610.0
2021-02-05 15:25:00,60.86,60.93,60.8,60.89,127746.0,51.8521,51.9117,51.801,51.8776,127746.0
2021-02-05 15:30:00,60.88,60.97,60.84,60.97,115701.0,51.8691,51.9458,51.835,51.9458,115701.0
2021-02-05 15:35:00,60.97,61.06,60.92,61.04,183255.0,51.9458,52.0225,51.9032,52.0054,183255.0
2021-02-05 15:40:00,61.04,61.07,60.91,60.95,182443.0,52.0054,52.031,51.8947,51.9288,182443.0
2021-02-05 15:45:00,60.96,61.02,60.91,60.92,181834.0,51.9373,51.9884,51.8947,51.9032,181834.0
2021-02-05 15:50:00,60.91,60.92,60.79,60.83,246804.0,51.8947,51.9032,51.7924,51.8265,246804.0
2021-02-05 15:55:00,60.83,60.98,60.82,60.91,553290.0,51.8265,51.9543,51.818,51.8947,553290.0
2021-02-08 09:30:00,61.35,61.37,60.78,60.78,641745.0,52.2696,52.2866,51.7839,51.7839,641745.0
2021-02-08 09:35:00,60.79,60.93,60.72,60.81,317231.0,51.7924,51.9117,51.7328,51.8095,317231.0
2021-02-08 09:40:00,60.81,60.82,60.51,60.65,330836.0,51.8095,51.818,51.5539,51.6732,330836.0
2021-02-08 09:45:00,60.65,60.82,60.51,60.74,317861.0,51.6732,51.818,51.5539,51.7498,317861.0
2021-02-08 09:50:00,60.75,60.79,60.64,60.7,185147.0,51.7584,51.7924,51.6646,51.7158,185147.0
2021-02-08 09:55:00,60.69,60.69,60.47,60.58,291018.0,51.7072,51.7072,51.5198,51.6135,291018.0
2021-02-08 10:00:00,60.58,60.58,60.3,60.38,437133.0,51.6135,51.6135,51.375,51.4431,437133.0
2021-02-08 10:05:00,60.38,60.41,60.25,60.35,198605.0,51.4431,51.4687,51.3324,51.4176,198605.0
2021-02-08 10:10:00,60.34,60.49,60.3,60.48,156517.0,51.409,51.5368,51.375,51.5283,156517.0
2021-02-08 10:15:00,60.48,60.58,60.45,60.55,155093.0,51.5283,51.6135,51.5028,51.588,155093.0
2021-02-08 10:20:00,60.55,60.64,60.44,60.53,201232.0,51.588,51.6646,51.4942,51.5709,201232.0
2021-02-08 10:25:00,60.54,60.63,60.43,60.53,180849.0,51.5794,51.6561,51.4857,51.5709,180849.0
2021-02-08 10:30:00,60.52,60.57,60.36,60.42,112060.0,51.5624,51.605,51.4261,51.4772,112060.0
2021-02-08 10:35:00,60.42,60.47,60.34,60.42,130543.0,51.4772,51.5198,51.409,51.4772,130543.0
2021-02-08 10:40:00,60.43,60.56,60.33,60.53,135176.0,51.4857,51.5965,51.4005,51.5709,135176.0
2021-02-08 10:45:00,60.51,60.57,60.42,60.57,156307.0,51.5539,51.605,51.4772,51.605,156307.0
2021-02-08 10:50:00,60.57,60.58,60.37,60.39,132339.0,51.605,51.6135,51.4346,51.4516,132339.0
2021-02-08 10:55:00,60.39,60.54,60.35,60.47,236918.0,51.4516,51.5794,51.4176,51.5198,236918.0
2021-02-08 11:00:00,60.47,60.51,60.39,60.42,158900.0,51.5198,51.5539,51.4516,51.4772,158900.0
2021-02-08 11:05:00,60.42,60.51,60.36,60.39,167245.0,51.4772,51.5539,51.4261,51.4516,167245.0
2021-02-08 11:10:00,60.38,60.38,60.19,60.24,262212.0,51.4431,51.4431,51.2812,51.3238,262212.0
2021-02-08 11:15:00,60.23,60.42,60.22,60.33,132445.0,51.3153,51.4772,51.3068,51.4005,132445.0
2021-02-08 11:20:00,60.33,60.42,60.31,60.32,178660.0,51.4005,51.4772,51.3835,51.392,178660.0
2021-02-08 11:25:00,60.31,60.48,60.29,60.41,194246.0,51.3835,51.5283,51.3664,51.4687,194246.0
2021-02-08 11:30:00,60.42,60.47,60.31,60.36,111871.0,51.4772,51.5198,51.3835,51.4261,111871.0
2021-02-08 11:35:00,60.36,60.36,60.13,60.16,186689.0,51.4261,51.4261,51.2301,51.2557,186689.0
2021-02-08 11:40:00,60.16,60.32,60.14,60.24,149439.0,51.2557,51.392,51.2386,51.3238,149439.0
2021-02-08 11:45:00,60.23,60.27,60.16,60.18,120378.0,51.3153,51.3494,51.2557,51.2727,120378.0
2021-02-08 11:50:00,60.18,60.29,60.13,60.21,184109.0,51.2727,51.3664,51.2301,51.2983,184109.0
2021-02-08 11:55:00,60.2,60.28,60.19,60.21,107536.0,51.2898,51.3579,51.2812,51.2983,107536.0
2021-02-08 12:00:00,60.2,60.28,60.11,60.18,126443.0,51.2898,51.3579,51.2131,51.2727,126443.0
2021-02-08 12:05:00,60.18,60.29,60.16,60.29,63090.0,51.2727,51.3664,51.2557,51.3664,63090.0
2021-02-08 12:10:00,60.29,60.33,60.18,60.19,120958.0,51.3664,51.4005,51.2727,51.2812,120958.0
2021-02-08 12:15:00,60.19,60.26,60.16,60.22,121370.0,51.2812,51.3409,51.2557,51.3068,121370.0
2021-02-08 12:20:00,60.21,60.22,60.17,60.19,86370.0,51.2983,51.3068,51.2642,51.2812,86370.0
2021-02-08 12:25:00,60.19,60.19,60.11,60.12,125240.0,51.2812,51.2812,51.2131,51.2216,125240.0
2021-02-08 12:30:00,60.12,60.14,60.1,60.12,122756.0,51.2216,51.2386,51.2046,51.2216,122756.0
2021-02-08 12:35:00,60.12,60.15,60.06,60.08,127008.0,51.2216,51.2472,51.1705,51.1875,127008.0
2021-02-08 12:40:00,60.09,60.11,60.04,60.06,127707.0,51.196,51.2131,51.1534,51.1705,127707.0
2021-02-08 12:45:00,60.07,60.12,60.05,60.09,111131.0,51.179,51.2216,51.162,51.196,111131.0
2021-02-08 12:50:00,60.09,60.11,60.02,60.03,170894.0,51.196,51.2131,51.1364,51.1449,170894.0
2021-02-08 12:55:00,60.03,60.03,59.88,59.9,566333.0,51.1449,51.1449,51.0171,51.0342,566333.0
2021-02-08 13:00:00,59.89,59.93,59.88,59.92,130094.0,51.0256,51.0597,51.0171,51.0512,130094.0
2021-02-08 13:05:00,59.92,59.96,59.84,59.96,165558.0,51.0512,51.0853,50.983,51.0853,165558.0
2021-02-08 13:10:00,59.96,60.05,59.93,60.03,90433.0,51.0853,51.162,51.0597,51.1449,90433.0
2021-02-08 13:15:00,60.03,60.05,59.97,60.02,155237.0,51.1449,51.162,51.0938,51.1364,155237.0
2021-02-08 13:20:00,60.01,60.09,60.01,60.08,268581.0,51.1279,51.196,51.1279,51.1875,268581.0
2021-02-08 13:25:00,60.08,60.09,59.97,60.0,113354.0,51.1875,51.196,51.0938,51.1194,113354.0
2021-02-08 13:30:00,60.0,60.09,59.99,60.07,107005.0,51.1194,51.196,51.1108,51.179,107005.0
2021-02-08 13:35:00,60.07,60.19,60.07,60.18,121846.0,51.179,51.2812,51.179,51.2727,121846.0
2021-02-08 13:40:00,60.18,60.19,60.08,60.11,106271.0,51.2727,51.2812,51.1875,51.2131,106271.0
2021-02-08 13:45:00,60.1,60.17,60.09,60.17,76991.0,51.2046,51.2642,51.196,51.2642,76991.0
2021-02-08 13:50:00,60.17,60.17,60.04,60.05,93395.0,51.2642,51.2642,51.1534,51.162,93395.0
2021-02-08 13:55:00,60.05,60.18,60.04,60.12,91065.0,51.162,51.2727,51.1534,51.2216,91065.0
2021-02-08 14:00:00,60.12,60.12,60.02,60.05,108054.0,51.2216,51.2216,51.1364,51.162,108054.0
2021-02-08 14:05:00,60.05,60.05,60.0,60.0,135962.0,51.162,51.162,51.1194,51.1194,135962.0
2021-02-08 14:10:00,60.01,60.09,60.0,60.04,132118.0,51.1279,51.196,51.1194,51.1534,132118.0
2021-02-08 14:15:00,60.05,60.21,60.04,60.19,139444.0,51.162,51.2983,51.1534,51.2812,139444.0
2021-02-08 14:20:00,60.19,60.22,60.15,60.22,112420.0,51.2812,51.3068,51.2472,51.3068,112420.0
2021-02-08 14:25:00,60.22,60.3,60.21,60.21,169288.0,51.3068,51.375,51.2983,51.2983,169288.0
2021-02-08 14:30:00,60.21,60.36,60.15,60.36,218642.0,51.2983,51.4261,51.2472,51.4261,218642.0
2021-02-08 14:35:00,60.36,60.37,60.2,60.2,191970.0,51.4261,51.4346,51.2898,51.2898,191970.0
2021-02-08 14:40:00,60.21,60.27,60.18,60.19,430985.0,51.2983,51.3494,51.2727,51.2812,430985.0
2021-02-08 14:45:00,60.18,60.22,60.08,60.2,175549.0,51.2727,51.3068,51.1875,51.2898,175549.0
2021-02-08 14:50:00,60.2,60.25,60.07,60.12,251351.0,51.2898,51.3324,51.179,51.2216,251351.0
2021-02-08 14:55:00,60.13,60.13,60.07,60.09,98880.0,51.2301,51.2301,51.179,51.196,98880.0
2021-02-08 15:00:00,60.09,60.18,60.08,60.13,131328.0,51.196,51.2727,51.1875,51.2301,131328.0
2021-02-08 15:05:00,60.14,60.16,60.1,60.13,125381.0,51.2386,51.2557,51.2046,51.2301,125381.0
2021-02-08 15:10:00,60.14,60.2,60.13,60.15,117184.0,51.2386,51.2898,51.2301,51.2472,117184.0
2021-02-08 15:15:00,60.14,60.15,60.06,60.13,111263.0,51.2386,51.2472,51.1705,51.2301,111263.0
2021-02-08 15:20:00,60.12,60.14,60.08,60.12,130963.0,51.2216,51.2386,51.1875,51.2216,130963.0
2021-02-08 15:25:00,60.11,60.15,60.1,60.12,146143.0,51.2131,51.2472,51.2046,51.2216,146143.0
2021-02-08 15:30:00,60.11,60.14,60.04,60.11,189852.0,51.2131,51.2386,51.1534,51.2131,189852.0
2021-02-08 15:35:00,60.11,60.14,60.09,60.12,152476.0,51.2131,51.2386,51.196,51.2216,152476.0
2021-02-08 15:40:00,60.13,60.13,60.05,60.1,176168.0,51.2301,51.2301,51.162,51.2046,176168.0
2021-02-08 15:45:00,60.11,60.11,60.01,60.05,247647.0,51.2131,51.2131,51.1279,51.162,247647.0
2021-02-08 15:50:00,60.04,60.11,60.0,60.08,307680.0,51.1534,51.2131,51.1194,51.1875,307680.0
2021-02-08 15:55:00,60.07,60.25,60.02,60.23,1283006.0,51.179,51.3324,51.1364,51.3153,1283006.0
2021-02-09 09:30:00,60.23,60.34,60.05,60.09,332858.0,51.3153,51.409,51.162,51.196,332858.0
2021-02-09 09:35:00,60.09,60.24,60.06,60.19,261558.0,51.196,51.3238,51.1705,51.2812,261558.0
2021-02-09 09:40:00,60.2,60.2,60.0,60.1,197509.0,51.2898,51.2898,51.1194,51.2046,197509.0
2021-02-09 09:45:00,60.09,60.16,60.02,60.09,114979.0,51.196,51.2557,51.1364,51.196,114979.0
2021-02-09 09:50:00,60.11,60.11,59.99,60.1,142516.0,51.2131,51.2131,51.1108,51.2046,142516.0
2021-02-09 09:55:00,60.11,60.12,60.03,60.04,80928.0,51.2131,51.2216,51.1449,51.1534,80928.0
2021-02-09 10:00:00,60.06,60.07,59.93,59.96,102121.0,51.1705,51.179,51.0597,51.0853,102121.0
2021-02-09 10:05:00,59.95,59.99,59.89,59.97,165181.0,51.0768,51.1108,51.0256,51.0938,165181.0
2021-02-09 10:10:00,59.98,60.03,59.96,60.01,134762.0,51.1023,51.1449,51.0853,51.1279,134762.0
2021-02-09 10:15:00,60.01,60.11,59.94,60.11,210015.0,51.1279,51.2131,51.0682,51.2131,210015.0
2021-02-09 10:20:00,60.11,60.11,60.02,60.09,86720.0,51.2131,51.2131,51.1364,51.196,86720.0
2021-02-09 10:25:00,60.1,60.17,60.09,60.16,93404.0,51.2046,51.2642,51.196,51.2557,93404.0
2021-02-09 10:30:00,60.15,60.15,60.1,60.14,89756.0,51.2472,51.2472,51.2046,51.2386,89756.0
2021-02-09 10:35:00,60.14,60.27,60.12,60.18,141600.0,51.2386,51.3494,51.2216,51.2727,141600.0
2021-02-09 10:40:00,60.18,60.24,60.07,60.09,115581.0,51.2727,51.3238,51.179,51.196,115581.0
2021-02-09 10:45:00,60.09,60.22,60.08,60.19,91295.0,51.196,51.3068,51.1875,51.2812,91295.0
2021-02-09 10:50:00,60.18,60.2,60.05,60.19,90247.0,51.2727,51.2898,51.162,51.2812,90247.0
2021-02-09 10:55:00,60.19,60.24,60.15,60.22,125442.0,51.2812,51.3238,51.2472,51.3068,125442.0
2021-02-09 11:00:00,60.22,60.22,60.09,60.14,90583.0,51.3068,51.3068,51.196,51.2386,90583.0
2021-02-09 11:05:00,60.15,60.17,60.08,60.13,64945.0,51.2472,51.2642,51.1875,51.2301,64945.0
2021-02-09 11:10:00,60.13,60.15,60.04,60.06,113663.0,51.2301,51.2472,51.1534,51.1705,113663.0
2021-02-09 11:15:00,60.06,60.12,60.03,60.05,224007.0,51.1705,51.2216,51.1449,51.162,224007.0
2021-02-09 11:20:00,60.06,60.1,60.05,60.08,82687.0,51.1705,51.2046,51.162,51.1875,82687.0
2021-02-09 11:25:00,60.08,60.08,60.03,60.05,100842.0,51.1875,51.1875,51.1449,51.162,100842.0
2021-02-09 11:30:00,60.05,60.05,59.97,59.99,169234.0,51.162,51.162,51.0938,51.1108,169234.0
2021-02-09 11:35:00,59.98,59.99,59.92,59.95,191758.0,51.1023,51.1108,51.0512,51.0768,191758.0
2021-02-09 11:40:00,59.94,60.04,59.94,60.0,153520.0,51.0682,51.1534,51.0682,51.1194,153520.0
2021-02-09 11:45:00,60.01,60.09,59.98,60.03,218663.0,51.1279,51.196,51.1023,51.1449,218663.0
2021-02-09 11:50:00,60.02,60.02,59.92,59.96,111129.0,51.1364,51.1364,51.0512,51.0853,111129.0
2021-02-09 11:55:00,59.96,59.98,59.83,59.92,365558.0,51.0853,51.1023,50.9745,51.0512,365558.0
2021-02-09 12:00:00,59.93,59.98,59.91,59.98,151301.0,51.0597,51.1023,51.0427,51.1023,151301.0
2021-02-09 12:05:00,59.97,59.98,59.9,59.95,126847.0,51.0938,51.1023,51.0342,51.0768,126847.0
2021-02-09 12:10:00,59.95,59.96,59.87,59.88,117583.0,51.0768,51.0853,51.0086,51.0171,117583.0
2021-02-09 12:15:00,59.87,59.94,59.85,59.92,165199.0,51.0086,51.0682,50.9916,51.0512,165199.0
2021-02-09 12:20:00,59.91,60.02,59.85,60.01,184063.0,51.0427,51.1364,50.9916,51.1279,184063.0
2021-02-09 12:25:00,60.02,60.06,59.85,59.85,147881.0,51.1364,51.1705,50.9916,50.9916,147881.0
2021-02-09 12:30:00,59.86,59.93,59.83,59.87,91115.0,51.0001,51.0597,50.9745,51.0086,91115.0
2021-02-09 12:35:00,59.86,59.87,59.77,59.82,178832.0,51.0001,51.0086,50.9234,50.966,178832.0
2021-02-09 12:40:00,59.82,59.84,59.76,59.8,218366.0,50.966,50.983,50.9149,50.949,218366.0
2021-02-09 12:45:00,59.8,59.88,59.8,59.87,121624.0,50.949,51.0171,50.949,51.0086,121624.0
2021-02-09 12:50:00,59.87,59.91,59.82,59.85,134224.0,51.0086,51.0427,50.966,50.9916,134224.0
2021-02-09 12:55:00,59.86,59.88,59.85,59.87,56297.0,51.0001,51.0171,50.9916,51.0086,56297.0
2021-02-09 13:00:00,59.88,59.9,59.8,59.8,74852.0,51.0171,51.0342,50.949,50.949,74852.0
2021-02-09 13:05:00,59.81,59.92,59.8,59.9,204330.0,50.9575,51.0512,50.949,51.0342,204330.0
2021-02-09 13:10:00,59.91,60.0,59.9,60.0,137083.0,51.0427,51.1194,51.0342,51.1194,137083.0
2021-02-09 13:15:00,60.0,60.03,59.95,59.99,93414.0,51.1194,51.1449,51.0768,51.1108,93414.0
2021-02-09 13:20:00,59.99,60.02,59.96,59.97,106954.0,51.1108,51.1364,51.0853,51.0938,106954.0
2021-02-09 13:25:00,59.98,59.98,59.88,59.89,84898.0,51.1023,51.1023,51.0171,51.0256,84898.0
2021-02-09 13:30:00,59.88,59.91,59.88,59.9,71196.0,51.0171,51.0427,51.0171,51.0342,71196.0
2021-02-09 13:35:00,59.91,59.91,59.75,59.76,314500.0,51.0427,51.0427,50.9064,50.9149,314500.0
2021-02-09 13:40:00,59.77,59.78,59.7,59.76,268760.0,50.9234,50.9319,50.8638,50.9149,268760.0
2021-02-09 13:45:00,59.75,59.89,59.75,59.87,102513.0,50.9064,51.0256,50.9064,51.0086,102513.0
2021-02-09 13:50:00,59.87,59.93,59.83,59.86,91119.0,51.0086,51.0597,50.9745,51.0001,91119.0
2021-02-09 13:55:00,59.85,59.89,59.83,59.86,73382.0,50.9916,51.0256,50.9745,51.0001,73382.0
2021-02-09 14:00:00,59.86,59.91,59.83,59.86,74548.0,51.0001,51.0427,50.9745,51.0001,74548.0
2021-02-09 14:05:00,59.86,59.86,59.8,59.84,63279.0,51.0001,51.0001,50.949,50.983,63279.0
2021-02-09 14:10:00,59.84,59.89,59.81,59.89,100738.0,50.983,51.0256,50.9575,51.0256,100738.0
2021-02-09 14:15:00,59.89,59.9,59.86,59.88,70459.0,51.0256,51.0342,51.0001,51.0171,70459.0
2021-02-09 14:20:00,59.88,59.99,59.83,59.99,89978.0,51.0171,51.1108,50.9745,51.1108,89978.0
2021-02-09 14:25:00,59.98,60.04,59.92,59.99,124161.0,51.1023,51.1534,51.0512,51.1108,124161.0
2021-02-09 14:30:00,60.0,60.02,59.93,59.95,58854.0,51.1194,51.1364,51.0597,51.0768,58854.0
2021-02-09 14:35:00,59.95,60.01,59.94,60.0,69131.0,51.0768,51.1279,51.0682,51.1194,69131.0
2021-02-09 14:40:00,60.0,60.0,59.92,59.94,80028.0,51.1194,51.1194,51.0512,51.0682,80028.0
2021-02-09 14:45:00,59.94,59.94,59.87,59.88,66233.0,51.0682,51.0682,51.0086,51.0171,66233.0
2021-02-09 14:50:00,59.88,59.95,59.82,59.95,99215.0,51.0171,51.0768,50.966,51.0768,99215.0
2021-02-09 14:55:00,59.95,59.97,59.9,59.94,80196.0,51.0768,51.0938,51.0342,51.0682,80196.0
2021-02-09 15:00:00,59.94,59.97,59.9,59.92,73424.0,51.0682,51.0938,51.0342,51.0512,73424.0
2021-02-09 15:05:00,59.92,59.96,59.89,59.9,103363.0,51.0512,51.0853,51.0256,51.0342,103363.0
2021-02-09 15:10:00,59.9,59.91,59.81,59.83,174177.0,51.0342,51.0427,50.9575,50.9745,174177.0
2021-02-09 15:15:00,59.82,59.87,59.82,59.85,93103.0,50.966,51.0086,50.966,50.9916,93103.0
2021-02-09 15:20:00,59.86,59.86,59.8,59.81,118799.0,51.0001,51.0001,50.949,50.9575,118799.0
2021-02-09 15:25:00,59.8,59.87,59.78,59.79,120687.0,50.949,51.0086,50.9319,50.9404,120687.0
2021-02-09 15:30:00,59.8,59.82,59.76,59.79,128776.0,50.949,50.966,50.9149,50.9404,128776.0
2021-02-09 15:35:00,59.79,59.83,59.78,59.79,129639.0,50.9404,50.9745,50.9319,50.9404,129639.0
2021-02-09 15:40:00,59.79,59.81,59.73,59.8,277890.0,50.9404,50.9575,50.8893,50.949,277890.0
2021-02-09 15:45:00,59.8,59.82,59.71,59.73,252612.0,50.949,50.966,50.8723,50.8893,252612.0
2021-02-09 15:50:00,59.72,59.77,59.68,59.72,465217.0,50.8808,50.9234,50.8467,50.8808,465217.0
2021-02-09 15:55:00,59.72,59.77,59.68,59.77,468326.0,50.8808,50.9234,50.8467,50.9234,468326.0
2021-02-10 09:30:00,60.1,60.1,59.78,59.79,376524.0,51.2046,51.2046,50.9319,50.9404,376524.0
2021-02-10 09:35:00,59.79,59.88,59.61,59.68,252286.0,50.9404,51.0171,50.7871,50.8467,252286.0
2021-02-10 09:40:00,59.68,59.84,59.64,59.79,164461.0,50.8467,50.983,50.8127,50.9404,164461.0
2021-02-10 09:45:00,59.78,59.78,59.63,59.66,142540.0,50.9319,50.9319,50.8041,50.8297,142540.0
2021-02-10 09:50:00,59.66,59.81,59.64,59.77,209596.0,50.8297,50.9575,50.8127,50.9234,209596.0
2021-02-10 09:55:00,59.77,59.81,59.72,59.8,135121.0,50.9234,50.9575,50.8808,50.949,135121.0
2021-02-10 10:00:00,59.81,59.85,59.64,59.67,180615.0,50.9575,50.9916,50.8127,50.8382,180615.0
2021-02-10 10:05:00,59.67,59.79,59.66,59.77,115235.0,50.8382,50.9404,50.8297,50.9234,115235.0
2021-02-10 10:10:00,59.77,59.86,59.76,59.85,75535.0,50.9234,51.0001,50.9149,50.9916,75535.0
2021-02-10 10:15:00,59.85,60.13,59.78,60.12,510702.0,50.9916,51.2301,50.9319,51.2216,510702.0
2021-02-10 10:20:00,60.12,60.13,59.89,59.96,296806.0,51.2216,51.2301,51.0256,51.0853,296806.0
2021-02-10 10:25:00,59.96,59.98,59.86,59.94,218721.0,51.0853,51.1023,51.0001,51.0682,218721.0
2021-02-10 10:30:00,59.93,59.96,59.68,59.72,162487.0,51.0597,51.0853,50.8467,50.8808,162487.0
2021-02-10 10:35:00,59.72,59.98,59.71,59.96,104690.0,50.8808,51.1023,50.8723,51.0853,104690.0
2021-02-10 10:40:00,59.96,59.96,59.81,59.84,103636.0,51.0853,51.0853,50.9575,50.983,103636.0
2021-02-10 10:45:00,59.84,60.15,59.83,60.15,177589.0,50.983,51.2472,50.9745,51.2472,177589.0
2021-02-10 10:50:00,60.15,60.17,60.02,60.13,145813.0,51.2472,51.2642,51.1364,51.2301,145813.0
2021-02-10 10:55:00,60.13,60.23,60.1,60.22,130252.0,51.2301,51.3153,51.2046,51.3068,130252.0
2021-02-10 11:00:00,60.22,60.31,60.18,60.27,130701.0,51.3068,51.3835,51.2727,51.3494,130701.0
2021-02-10 11:05:00,60.27,60.33,60.21,60.31,165408.0,51.3494,51.4005,51.2983,51.3835,165408.0
2021-02-10 11:10:00,60.32,60.39,60.23,60.35,153839.0,51.392,51.4516,51.3153,51.4176,153839.0
2021-02-10 11:15:00,60.34,60.44,60.31,60.43,105264.0,51.409,51.4942,51.3835,51.4857,105264.0
2021-02-10 11:20:00,60.43,60.53,60.28,60.34,147861.0,51.4857,51.5709,51.3579,51.409,147861.0
2021-02-10 11:25:00,60.33,60.4,60.29,60.3,101208.0,51.4005,51.4602,51.3664,51.375,101208.0
2021-02-10 11:30:00,60.31,60.38,60.18,60.37,134960.0,51.3835,51.4431,51.2727,51.4346,134960.0
2021-02-10 11:35:00,60.38,60.39,60.27,60.27,80027.0,51.4431,51.4516,51.3494,51.3494,80027.0
2021-02-10 11:40:00,60.28,60.35,60.23,60.26,90337.0,51.3579,51.4176,51.3153,51.3409,90337.0
2021-02-10 11:45:00,60.26,60.28,60.18,60.22,78623.0,51.3409,51.3579,51.2727,51.3068,78623.0
2021-02-10 11:50:00,60.22,60.29,60.18,60.24,69768.0,51.3068,51.3664,51.2727,51.3238,69768.0
2021-02-10 11:55:00,60.25,60.27,60.17,60.17,72075.0,51.3324,51.3494,51.2642,51.2642,72075.0
2021-02-10 12:00:00,60.17,60.18,60.06,60.16,118259.0,51.2642,51.2727,51.1705,51.2557,118259.0
2021-02-10 12:05:00,60.15,60.17,60.12,60.15,86278.0,51.2472,51.2642,51.2216,51.2472,86278.0
2021-02-10 12:10:00,60.16,60.26,60.12,60.23,83179.0,51.2557,51.3409,51.2216,51.3153,83179.0
2021-02-10 12:15:00,60.23,60.23,60.14,60.16,113090.0,51.3153,51.3153,51.2386,51.2557,113090.0
2021-02-10 12:20:00,60.16,60.17,60.09,60.1,98218.0,51.2557,51.2642,51.196,51.2046,98218.0
2021-02-10 12:25:00,60.1,60.13,60.06,60.07,89876.0,51.2046,51.2301,51.1705,51.179,89876.0
2021-02-10 12:30:00,60.08,60.08,60.0,60.02,90843.0,51.1875,51.1875,51.1194,51.1364,90843.0
2021-02-10 12:35:00,60.02,60.06,59.99,60.05,106972.0,51.1364,51.1705,51.1108,51.162,106972.0
2021-02-10 12:40:00,60.05,60.09,60.03,60.05,76896.0,51.162,51.196,51.1449,51.162,76896.0
2021-02-10 12:45:00,60.05,60.14,60.03,60.12,88958.0,51.162,51.2386,51.1449,51.2216,88958.0
2021-02-10 12:50:00,60.12,60.16,60.09,60.14,81340.0,51.2216,51.2557,51.196,51.2386,81340.0
2021-02-10 12:55:00,60.13,60.17,60.1,60.14,62284.0,51.2301,51.2642,51.2046,51.2386,62284.0
2021-02-10 13:00:00,60.13,60.13,60.04,60.1,79495.0,51.2301,51.2301,51.1534,51.2046,79495.0
2021-02-10 13:05:00,60.1,60.16,60.09,60.13,50785.0,51.2046,51.2557,51.196,51.2301,50785.0
2021-02-10 13:10:00,60.14,60.17,60.1,60.17,48671.0,51.2386,51.2642,51.2046,51.2642,48671.0
2021-02-10 13:15:00,60.17,60.21,60.13,60.19,77429.0,51.2642,51.2983,51.2301,51.2812,77429.0
2021-02-10 13:20:00,60.19,60.25,60.19,60.25,57319.0,51.2812,51.3324,51.2812,51.3324,57319.0
2021-02-10 13:25:00,60.25,60.4,60.22,60.23,150268.0,51.3324,51.4602,51.3068,51.3153,150268.0
2021-02-10 13:30:00,60.24,60.24,60.09,60.1,63147.0,51.3238,51.3238,51.196,51.2046,63147.0
2021-02-10 13:35:00,60.1,60.19,60.08,60.18,53369.0,51.2046,51.2812,51.1875,51.2727,53369.0
2021-02-10 13:40:00,60.19,60.23,60.16,60.19,55141.0,51.2812,51.3153,51.2557,51.2812,55141.0
2021-02-10 13:45:00,60.18,60.19,60.09,60.1,56456.0,51.2727,51.2812,51.196,51.2046,56456.0
2021-02-10 13:50:00,60.11,60.13,60.06,60.09,46060.0,51.2131,51.2301,51.1705,51.196,46060.0
2021-02-10 13:55:00,60.08,60.14,60.07,60.13,37087.0,51.1875,51.2386,51.179,51.2301,37087.0
2021-02-10 14:00:00,60.13,60.16,60.08,60.1,56453.0,51.2301,51.2557,51.1875,51.2046,56453.0
2021-02-10 14:05:00,60.1,60.2,60.07,60.09,127961.0,51.2046,51.2898,51.179,51.196,127961.0
2021-02-10 14:10:00,60.08,60.08,59.93,59.94,257862.0,51.1875,51.1875,51.0597,51.0682,257862.0
2021-02-10 14:15:00,59.94,59.97,59.85,59.86,222775.0,51.0682,51.0938,50.9916,51.0001,222775.0
2021-02-10 14:20:00,59.86,59.94,59.85,59.93,152226.0,51.0001,51.0682,50.9916,51.0597,152226.0
2021-02-10 14:25:00,59.93,60.04,59.9,59.99,373745.0,51.0597,51.1534,51.0342,51.1108,373745.0
2021-02-10 14:30:00,60.0,60.11,59.98,60.05,132813.0,51.1194,51.2131,51.1023,51.162,132813.0
2021-02-10 14:35:00,60.05,60.07,60.0,60.06,98517.0,51.162,51.179,51.1194,51.1705,98517.0
2021-02-10 14:40:00,60.06,60.13,60.05,60.08,75844.0,51.1705,51.2301,51.162,51.1875,75844.0
2021-02-10 14:45:00,60.08,60.1,59.92,59.96,133657.0,51.1875,51.2046,51.0512,51.0853,133657.0
2021-02-10 14:50:00,59.96,60.04,59.95,60.01,50873.0,51.0853,51.1534,51.0768,51.1279,50873.0
2021-02-10 14:55:00,60.01,60.05,60.0,60.01,65091.0,51.1279,51.162,51.1194,51.1279,65091.0
2021-02-10 15:00:00,60.01,60.08,59.99,60.08,120623.0,51.1279,51.1875,51.1108,51.1875,120623.0
2021-02-10 15:05:00,60.07,60.1,60.04,60.05,79902.0,51.179,51.2046,51.1534,51.162,79902.0
2021-02-10 15:10:00,60.05,60.11,60.04,60.1,107038.0,51.162,51.2131,51.1534,51.2046,107038.0
2021-02-10 15:15:00,60.1,60.11,60.04,60.05,82499.0,51.2046,51.2131,51.1534,51.162,82499.0
2021-02-10 15:20:00,60.05,60.13,60.03,60.1,80677.0,51.162,51.2301,51.1449,51.2046,80677.0
2021-02-10 15:25:00,60.1,60.13,60.04,60.08,85214.0,51.2046,51.2301,51.1534,51.1875,85214.0
2021-02-10 15:30:00,60.07,60.09,59.98,59.99,147413.0,51.179,51.196,51.1023,51.1108,147413.0
2021-02-10 15:35:00,59.99,60.04,59.95,59.97,184572.0,51.1108,51.1534,51.0768,51.0938,184572.0
2021-02-10 15:40:00,59.97,60.01,59.9,59.91,195476.0,51.0938,51.1279,51.0342,51.0427,195476.0
2021-02-10 15:45:00,59.91,59.95,59.88,59.9,218812.0,51.0427,51.0768,51.0171,51.0342,218812.0
2021-02-10 15:50:00,59.9,59.95,59.88,59.92,239233.0,51.0342,51.0768,51.0171,51.0512,239233.0
2021-02-10 15:55:00,59.92,60.0,59.81,60.0,500576.0,51.0512,51.1194,50.9575,51.1194,500576.0
2021-02-11 09:30:00,60.0,60.07,59.75,60.01,370256.0,51.1194,51.179,50.9064,51.1279,370256.0
2021-02-11 09:35:00,60.01,60.04,59.86,59.86,109234.0,51.1279,51.1534,51.0001,51.0001,109234.0
2021-02-11 09:40:00,59.86,59.88,59.74,59.83,154615.0,51.0001,51.0171,50.8978,50.9745,154615.0
2021-02-11 09:45:00,59.82,59.91,59.76,59.86,83882.0,50.966,51.0427,50.9149,51.0001,83882.0
2021-02-11 09:50:00,59.86,59.88,59.7,59.72,108320.0,51.0001,51.0171,50.8638,50.8808,108320.0
2021-02-11 09:55:00,59.71,59.81,59.69,59.72,89389.0,50.8723,50.9575,50.8552,50.8808,89389.0
2021-02-11 10:00:00,59.71,59.89,59.7,59.88,89446.0,50.8723,51.0256,50.8638,51.0171,89446.0
2021-02-11 10:05:00,59.88,59.91,59.82,59.89,111213.0,51.0171,51.0427,50.966,51.0256,111213.0
2021-02-11 10:10:00,59.9,59.95,59.86,59.87,75288.0,51.0342,51.0768,51.0001,51.0086,75288.0
2021-02-11 10:15:00,59.87,59.94,59.81,59.92,79804.0,51.0086,51.0682,50.9575,51.0512,79804.0
2021-02-11 10:20:00,59.91,60.02,59.9,60.0,116565.0,51.0427,51.1364,51.0342,51.1194,116565.0
2021-02-11 10:25:00,60.02,60.04,59.92,60.0,97452.0,51.1364,51.1534,51.0512,51.1194,97452.0
2021-02-11 10:30:00,59.99,60.05,59.97,60.03,85318.0,51.1108,51.162,51.0938,51.1449,85318.0
2021-02-11 10:35:00,60.03,60.16,60.03,60.14,88992.0,51.1449,51.2557,51.1449,51.2386,88992.0
2021-02-11 10:40:00,60.14,60.2,60.11,60.14,74629.0,51.2386,51.2898,51.2131,51.2386,74629.0
2021-02-11 10:45:00,60.14,60.19,60.11,60.17,85943.0,51.2386,51.2812,51.2131,51.2642,85943.0
2021-02-11 10:50:00,60.17,60.2,60.07,60.1,70696.0,51.2642,51.2898,51.179,51.2046,70696.0
2021-02-11 10:55:00,60.1,60.19,60.05,60.05,97390.0,51.2046,51.2812,51.162,51.162,97390.0
2021-02-11 11:00:00,60.05,60.14,59.98,60.14,64718.0,51.162,51.2386,51.1023,51.2386,64718.0
2021-02-11 11:05:00,60.13,60.18,60.09,60.14,80433.0,51.2301,51.2727,51.196,51.2386,80433.0
2021-02-11 11:10:00,60.15,60.2,60.12,60.17,79337.0,51.2472,51.2898,51.2216,51.2642,79337.0
2021-02-11 11:15:00,60.18,60.22,60.13,60.17,99383.0,51.2727,51.3068,51.2301,51.2642,99383.0
2021-02-11 11:20:00,60.17,60.18,60.05,60.12,70168.0,51.2642,51.2727,51.162,51.2216,70168.0
2021-02-11 11:25:00,60.11,60.18,60.0,60.02,55155.0,51.2131,51.2727,51.1194,51.1364,55155.0
2021-02-11 11:30:00,60.01,60.05,59.99,60.01,44578.0,51.1279,51.162,51.1108,51.1279,44578.0
2021-02-11 11:35:00,60.01,60.02,59.95,59.98,73872.0,51.1279,51.1364,51.0768,51.1023,73872.0
2021-02-11 11:40:00,59.98,60.0,59.92,59.94,64103.0,51.1023,51.1194,51.0512,51.0682,64103.0
2021-02-11 11:45:00,59.93,59.95,59.9,59.92,62983.0,51.0597,51.0768,51.0342,51.0512,62983.0
2021-02-11 11:50:00,59.92,60.0,59.92,60.0,90098.0,51.0512,51.1194,51.0512,51.1194,90098.0
2021-02-11 11:55:00,59.99,60.13,59.99,60.08,79194.0,51.1108,51.2301,51.1108,51.1875,79194.0
2021-02-11 12:00:00,60.09,60.16,60.08,60.12,52478.0,51.196,51.2557,51.1875,51.2216,52478.0
2021-02-11 12:05:00,60.12,60.14,60.09,60.09,42398.0,51.2216,51.2386,51.196,51.196,42398.0
2021-02-11 12:10:00,60.09,60.14,60.09,60.12,78517.0,51.196,51.2386,51.196,51.2216,78517.0
2021-02-11 12:15:00,60.12,60.13,60.06,60.08,72915.0,51.2216,51.2301,51.1705,51.1875,72915.0
2021-02-11 12:20:00,60.08,60.12,60.0,60.03,79903.0,51.1875,51.2216,51.1194,51.1449,79903.0
2021-02-11 12:25:00,60.03,60.03,59.93,59.98,79457.0,51.1449,51.1449,51.0597,51.1023,79457.0
2021-02-11 12:30:00,59.98,60.06,59.97,60.04,76126.0,51.1023,51.1705,51.0938,51.1534,76126.0
2021-02-11 12:35:00,60.04,60.08,59.99,60.03,65013.0,51.1534,51.1875,51.1108,51.1449,65013.0
2021-02-11 12:40:00,60.02,60.03,59.94,59.95,41318.0,51.1364,51.1449,51.0682,51.0768,41318.0
2021-02-11 12:45:00,59.95,59.98,59.88,59.98,78462.0,51.0768,51.1023,51.0171,51.1023,78462.0
2021-02-11 12:50:00,59.98,59.99,59.93,59.97,41603.0,51.1023,51.1108,51.0597,51.0938,41603.0
2021-02-11 12:55:00,59.97,60.03,59.97,60.03,41739.0,51.0938,51.1449,51.0938,51.1449,41739.0
2021-02-11 13:00:00,60.02,60.02,59.93,59.95,56178.0,51.1364,51.1364,51.0597,51.0768,56178.0
2021-02-11 13:05:00,59.95,59.97,59.89,59.91,57294.0,51.0768,51.0938,51.0256,51.0427,57294.0
2021-02-11 13:10:00,59.91,60.0,59.9,59.99,45993.0,51.0427,51.1194,51.0342,51.1108,45993.0
2021-02-11 13:15:00,59.99,60.0,59.94,59.97,36890.0,51.1108,51.1194,51.0682,51.0938,36890.0
2021-02-11 13:20:00,59.95,60.02,59.95,60.02,43041.0,51.0768,51.1364,51.0768,51.1364,43041.0
2021-02-11 13:25:00,60.02,60.03,59.95,59.97,51867.0,51.1364,51.1449,51.0768,51.0938,51867.0
2021-02-11 13:30:00,59.96,60.01,59.93,59.99,55589.0,51.0853,51.1279,51.0597,51.1108,55589.0
2021-02-11 13:35:00,59.98,60.03,59.98,60.03,57389.0,51.1023,51.1449,51.1023,51.1449,57389.0
2021-02-11 13:40:00,60.03,60.04,59.98,59.98,42821.0,51.1449,51.1534,51.1023,51.1023,42821.0
2021-02-11 13:45:00,59.98,60.04,59.97,59.98,38714.0,51.1023,51.1534,51.0938,51.1023,38714.0
2021-02-11 13:50:00,59.98,59.99,59.91,59.96,47914.0,51.1023,51.1108,51.0427,51.0853,47914.0
2021-02-11 13:55:00,59.96,59.97,59.91,59.91,37986.0,51.0853,51.0938,51.0427,51.0427,37986.0
2021-02-11 14:00:00,59.91,59.95,59.83,59.94,149852.0,51.0427,51.0768,50.9745,51.0682,149852.0
2021-02-11 14:05:00,59.94,59.99,59.91,59.97,61139.0,51.0682,51.1108,51.0427,51.0938,61139.0
2021-02-11 14:10:00,59.96,59.96,59.89,59.94,51297.0,51.0853,51.0853,51.0256,51.0682,51297.0
2021-02-11 14:15:00,59.94,59.97,59.88,59.93,71313.0,51.0682,51.0938,51.0171,51.0597,71313.0
2021-02-11 14:20:00,59.92,59.99,59.91,59.96,71380.0,51.0512,51.1108,51.0427,51.0853,71380.0
2021-02-11 14:25:00,59.97,60.0,59.96,59.97,55592.0,51.0938,51.1194,51.0853,51.0938,55592.0
2021-02-11 14:30:00,59.96,60.0,59.95,59.98,52910.0,51.0853,51.1194,51.0768,51.1023,52910.0
2021-02-11 14:35:00,59.98,59.99,59.9,59.94,79511.0,51.1023,51.1108,51.0342,51.0682,79511.0
2021-02-11 14:40:00,59.94,59.99,59.9,59.99,45331.0,51.0682,51.1108,51.0342,51.1108,45331.0
2021-02-11 14:45:00,59.98,60.03,59.97,60.0,47172.0,51.1023,51.1449,51.0938,51.1194,47172.0
2021-02-11 14:50:00,60.0,60.01,59.97,60.01,63071.0,51.1194,51.1279,51.0938,51.1279,63071.0
2021-02-11 14:55:00,60.01,60.05,59.97,59.98,52799.0,51.1279,51.162,51.0938,51.1023,52799.0
2021-02-11 15:00:00,59.98,60.01,59.96,60.0,54515.0,51.1023,51.1279,51.0853,51.1194,54515.0
2021-02-11 15:05:00,59.99,60.02,59.97,60.01,59003.0,51.1108,51.1364,51.0938,51.1279,59003.0
2021-02-11 15:10:00,60.0,60.06,59.99,60.05,68117.0,51.1194,51.1705,51.1108,51.162,68117.0
2021-02-11 15:15:00,60.04,60.05,59.98,60.01,62170.0,51.1534,51.162,51.1023,51.1279,62170.0
2021-02-11 15:20:00,60.02,60.05,60.0,60.02,74339.0,51.1364,51.162,51.1194,51.1364,74339.0
2021-02-11 15:25:00,60.02,60.02,59.91,59.93,62095.0,51.1364,51.1364,51.0427,51.0597,62095.0
2021-02-11 15:30:00,59.93,59.96,59.89,59.94,94937.0,51.0597,51.0853,51.0256,51.0682,94937.0
2021-02-11 15:35:00,59.94,59.99,59.89,59.92,156590.0,51.0682,51.1108,51.0256,51.0512,156590.0
2021-02-11 15:40:00,59.92,59.99,59.92,59.98,120361.0,51.0512,51.1108,51.0512,51.1023,120361.0
2021-02-11 15:45:00,59.98,60.03,59.95,59.99,108006.0,51.1023,51.1449,51.0768,51.1108,108006.0
2021-02-11 15:50:00,60.0,60.01,59.94,59.99,114353.0,51.1194,51.1279,51.0682,51.1108,114353.0
2021-02-11 15:55:00,59.98,60.01,59.93,59.97,257015.0,51.1023,51.1279,51.0597,51.0938,257015.0
2021-02-12 09:30:00,59.86,59.98,59.67,59.9,323665.0,51.0001,51.1023,50.8382,51.0342,323665.0
2021-02-12 09:35:00,59.89,60.03,59.87,60.01,106942.0,51.0256,51.1449,51.0086,51.1279,106942.0
2021-02-12 09:40:00,60.01,60.1,59.99,60.06,84382.0,51.1279,51.2046,51.1108,51.1705,84382.0
2021-02-12 09:45:00,60.06,60.14,60.0,60.02,80012.0,51.1705,51.2386,51.1194,51.1364,80012.0
2021-02-12 09:50:00,60.02,60.02,59.86,59.88,78069.0,51.1364,51.1364,51.0001,51.0171,78069.0
2021-02-12 09:55:00,59.88,59.89,59.77,59.8,102343.0,51.0171,51.0256,50.9234,50.949,102343.0
2021-02-12 10:00:00,59.82,59.97,59.8,59.83,90949.0,50.966,51.0938,50.949,50.9745,90949.0
2021-02-12 10:05:00,59.83,60.01,59.83,60.01,104640.0,50.9745,51.1279,50.9745,51.1279,104640.0
2021-02-12 10:10:00,60.01,60.01,59.86,59.87,64000.0,51.1279,51.1279,51.0001,51.0086,64000.0
2021-02-12 10:15:00,59.87,59.87,59.77,59.79,78893.0,51.0086,51.0086,50.9234,50.9404,78893.0
2021-02-12 10:20:00,59.8,59.83,59.74,59.81,68356.0,50.949,50.9745,50.8978,50.9575,68356.0
2021-02-12 10:25:00,59.81,59.82,59.71,59.71,74489.0,50.9575,50.966,50.8723,50.8723,74489.0
2021-02-12 10:30:00,59.72,59.82,59.65,59.82,191011.0,50.8808,50.966,50.8212,50.966,191011.0
2021-02-12 10:35:00,59.81,60.0,59.81,59.98,111593.0,50.9575,51.1194,50.9575,51.1023,111593.0
2021-02-12 10:40:00,59.99,60.13,59.98,60.12,142042.0,51.1108,51.2301,51.1023,51.2216,142042.0
2021-02-12 10:45:00,60.12,60.28,60.11,60.16,184954.0,51.2216,51.3579,51.2131,51.2557,184954.0
2021-02-12 10:50:00,60.17,60.17,60.01,60.02,80018.0,51.2642,51.2642,51.1279,51.1364,80018.0
2021-02-12 10:55:00,60.03,60.08,60.0,60.03,52343.0,51.1449,51.1875,51.1194,51.1449,52343.0
2021-02-12 11:00:00,60.03,60.15,60.01,60.08,60683.0,51.1449,51.2472,51.1279,51.1875,60683.0
2021-02-12 11:05:00,60.08,60.11,60.05,60.11,78985.0,51.1875,51.2131,51.162,51.2131,78985.0
2021-02-12 11:10:00,60.11,60.24,60.11,60.23,106512.0,51.2131,51.3238,51.2131,51.3153,106512.0
2021-02-12 11:15:00,60.23,60.25,60.11,60.16,107886.0,51.3153,51.3324,51.2131,51.2557,107886.0
2021-02-12 11:20:00,60.16,60.22,60.13,60.18,57776.0,51.2557,51.3068,51.2301,51.2727,57776.0
2021-02-12 11:25:00,60.18,60.18,60.06,60.07,73438.0,51.2727,51.2727,51.1705,51.179,73438.0
2021-02-12 11:30:00,60.07,60.1,60.05,60.07,44710.0,51.179,51.2046,51.162,51.179,44710.0
2021-02-12 11:35:00,60.08,60.13,60.04,60.05,57179.0,51.1875,51.2301,51.1534,51.162,57179.0
2021-02-12 11:40:00,60.05,60.07,60.02,60.05,38454.0,51.162,51.179,51.1364,51.162,38454.0
2021-02-12 11:45:00,60.05,60.06,60.01,60.04,55929.0,51.162,51.1705,51.1279,51.1534,55929.0
2021-02-12 11:50:00,60.04,60.14,60.01,60.14,73962.0,51.1534,51.2386,51.1279,51.2386,73962.0
2021-02-12 11:55:00,60.14,60.15,60.04,60.07,79741.0,51.2386,51.2472,51.1534,51.179,79741.0
2021-02-12 12:00:00,60.07,60.08,59.99,60.03,89572.0,51.179,51.1875,51.1108,51.1449,89572.0
2021-02-12 12:05:00,60.03,60.14,60.03,60.09,68043.0,51.1449,51.2386,51.1449,51.196,68043.0
2021-02-12 12:10:00,60.1,60.12,60.04,60.09,93936.0,51.2046,51.2216,51.1534,51.196,93936.0
2021-02-12 12:15:00,60.1,60.16,60.07,60.11,82218.0,51.2046,51.2557,51.179,51.2131,82218.0
2021-02-12 12:20:00,60.11,60.24,60.1,60.22,82332.0,51.2131,51.3238,51.2046,51.3068,82332.0
2021-02-12 12:25:00,60.22,60.25,60.15,60.16,79536.0,51.3068,51.3324,51.2472,51.2557,79536.0
2021-02-12 12:30:00,60.16,60.2,60.16,60.18,50377.0,51.2557,51.2898,51.2557,51.2727,50377.0
2021-02-12 12:35:00,60.18,60.18,60.11,60.15,61738.0,51.2727,51.2727,51.2131,51.2472,61738.0
2021-02-12 12:40:00,60.16,60.18,60.15,60.18,52770.0,51.2557,51.2727,51.2472,51.2727,52770.0
2021-02-12 12:45:00,60.18,60.19,60.06,60.09,84308.0,51.2727,51.2812,51.1705,51.196,84308.0
2021-02-12 12:50:00,60.09,60.12,60.06,60.06,40549.0,51.196,51.2216,51.1705,51.1705,40549.0
2021-02-12 12:55:00,60.05,60.07,60.02,60.04,55883.0,51.162,51.179,51.1364,51.1534,55883.0
2021-02-12 13:00:00,60.03,60.07,59.98,60.0,62766.0,51.1449,51.179,51.1023,51.1194,62766.0
2021-02-12 13:05:00,60.0,60.0,59.92,59.94,69658.0,51.1194,51.1194,51.0512,51.0682,69658.0
2021-02-12 13:10:00,59.93,59.97,59.87,59.89,104636.0,51.0597,51.0938,51.0086,51.0256,104636.0
2021-02-12 13:15:00,59.89,59.91,59.83,59.84,110401.0,51.0256,51.0427,50.9745,50.983,110401.0
2021-02-12 13:20:00,59.83,59.88,59.77,59.84,106502.0,50.9745,51.0171,50.9234,50.983,106502.0
2021-02-12 13:25:00,59.85,59.89,59.84,59.87,43758.0,50.9916,51.0256,50.983,51.0086,43758.0
2021-02-12 13:30:00,59.87,59.88,59.83,59.87,45853.0,51.0086,51.0171,50.9745,51.0086,45853.0
2021-02-12 13:35:00,59.87,59.88,59.83,59.86,37998.0,51.0086,51.0171,50.9745,51.0001,37998.0
2021-02-12 13:40:00,59.86,59.86,59.78,59.8,63351.0,51.0001,51.0001,50.9319,50.949,63351.0
2021-02-12 13:45:00,59.8,59.81,59.75,59.76,60175.0,50.949,50.9575,50.9064,50.9149,60175.0
2021-02-12 13:50:00,59.76,59.79,59.72,59.76,98004.0,50.9149,50.9404,50.8808,50.9149,98004.0
2021-02-12 13:55:00,59.76,59.81,59.73,59.8,116753.0,50.9149,50.9575,50.8893,50.949,116753.0
2021-02-12 14:00:00,59.79,59.84,59.79,59.82,65226.0,50.9404,50.983,50.9404,50.966,65226.0
2021-02-12 14:05:00,59.83,59.9,59.82,59.88,80193.0,50.9745,51.0342,50.966,51.0171,80193.0
2021-02-12 14:10:00,59.89,59.89,59.82,59.85,71931.0,51.0256,51.0256,50.966,50.9916,71931.0
2021-02-12 14:15:00,59.86,59.9,59.84,59.89,65839.0,51.0001,51.0342,50.983,51.0256,65839.0
2021-02-12 14:20:00,59.89,59.95,59.88,59.91,73342.0,51.0256,51.0768,51.0171,51.0427,73342.0
2021-02-12 14:25:00,59.9,59.91,59.78,59.8,152974.0,51.0342,51.0427,50.9319,50.949,152974.0
2021-02-12 14:30:00,59.8,59.83,59.79,59.82,50426.0,50.949,50.9745,50.9404,50.966,50426.0
2021-02-12 14:35:00,59.82,59.89,59.81,59.84,91701.0,50.966,51.0256,50.9575,50.983,91701.0
2021-02-12 14:40:00,59.85,59.85,59.76,59.77,73956.0,50.9916,50.9916,50.9149,50.9234,73956.0
2021-02-12 14:45:00,59.77,59.87,59.76,59.83,59135.0,50.9234,51.0086,50.9149,50.9745,59135.0
2021-02-12 14:50:00,59.83,59.87,59.81,59.84,74138.0,50.9745,51.0086,50.9575,50.983,74138.0
2021-02-12 14:55:00,59.83,59.9,59.82,59.88,108754.0,50.9745,51.0342,50.966,51.0171,108754.0
2021-02-12 15:00:00,59.88,59.9,59.85,59.88,100425.0,51.0171,51.0342,50.9916,51.0171,100425.0
2021-02-12 15:05:00,59.88,59.91,59.81,59.85,143147.0,51.0171,51.0427,50.9575,50.9916,143147.0
2021-02-12 15:10:00,59.85,59.91,59.83,59.91,59359.0,50.9916,51.0427,50.9745,51.0427,59359.0
2021-02-12 15:15:00,59.91,59.91,59.83,59.85,71008.0,51.0427,51.0427,50.9745,50.9916,71008.0
2021-02-12 15:20:00,59.85,59.85,59.78,59.8,102220.0,50.9916,50.9916,50.9319,50.949,102220.0
2021-02-12 15:25:00,59.8,59.83,59.79,59.83,87711.0,50.949,50.9745,50.9404,50.9745,87711.0
2021-02-12 15:30:00,59.83,59.86,59.79,59.85,162788.0,50.9745,51.0001,50.9404,50.9916,162788.0
2021-02-12 15:35:00,59.85,59.95,59.84,59.94,136498.0,50.9916,51.0768,50.983,51.0682,136498.0
2021-02-12 15:40:00,59.95,59.98,59.93,59.98,123848.0,51.0768,51.1023,51.0597,51.1023,123848.0
2021-02-12 15:45:00,59.98,59.98,59.85,59.92,151529.0,51.1023,51.1023,50.9916,51.0512,151529.0
2021-02-12 15:50:00,59.92,60.04,59.92,60.01,210267.0,51.0512,51.1534,51.0512,51.1279,210267.0
2021-02-12 15:55:00,60.01,60.03,59.95,59.98,542388.0,51.1279,51.1449,51.0768,51.1023,542388.0
2021-02-16 09:30:00,60.1,60.35,59.99,60.34,502016.0,51.2046,51.4176,51.1108,51.409,502016.0
2021-02-16 09:35:00,60.35,60.37,60.2,60.29,136257.0,51.4176,51.4346,51.2898,51.3664,136257.0
2021-02-16 09:40:00,60.27,60.3,60.02,60.06,123537.0,51.3494,51.375,51.1364,51.1705,123537.0
2021-02-16 09:45:00,60.06,60.09,59.98,60.03,117366.0,51.1705,51.196,51.1023,51.1449,117366.0
2021-02-16 09:50:00,60.03,60.03,59.89,59.93,193561.0,51.1449,51.1449,51.0256,51.0597,193561.0
2021-02-16 09:55:00,59.93,60.0,59.83,59.85,180677.0,51.0597,51.1194,50.9745,50.9916,180677.0
2021-02-16 10:00:00,59.86,59.91,59.78,59.89,227004.0,51.0001,51.0427,50.9319,51.0256,227004.0
2021-02-16 10:05:00,59.88,59.9,59.74,59.79,134842.0,51.0171,51.0342,50.8978,50.9404,134842.0
2021-02-16 10:10:00,59.79,59.9,59.76,59.85,104383.0,50.9404,51.0342,50.9149,50.9916,104383.0
2021-02-16 10:15:00,59.85,59.9,59.75,59.83,89023.0,50.9916,51.0342,50.9064,50.9745,89023.0
2021-02-16 10:20:00,59.83,59.84,59.74,59.8,108020.0,50.9745,50.983,50.8978,50.949,108020.0
2021-02-16 10:25:00,59.8,59.87,59.78,59.85,99945.0,50.949,51.0086,50.9319,50.9916,99945.0
2021-02-16 10:30:00,59.86,59.87,59.78,59.85,84165.0,51.0001,51.0086,50.9319,50.9916,84165.0
2021-02-16 10:35:00,59.84,59.87,59.79,59.84,77568.0,50.983,51.0086,50.9404,50.983,77568.0
2021-02-16 10:40:00,59.85,59.9,59.82,59.9,81330.0,50.9916,51.0342,50.966,51.0342,81330.0
2021-02-16 10:45:00,59.9,59.9,59.7,59.72,173026.0,51.0342,51.0342,50.8638,50.8808,173026.0
2021-02-16 10:50:00,59.73,59.83,59.72,59.8,132077.0,50.8893,50.9745,50.8808,50.949,132077.0
2021-02-16 10:55:00,59.8,59.94,59.79,59.9,101550.0,50.949,51.0682,50.9404,51.0342,101550.0
2021-02-16 11:00:00,59.91,59.91,59.78,59.8,67618.0,51.0427,51.0427,50.9319,50.949,67618.0
2021-02-16 11:05:00,59.8,59.81,59.69,59.7,87005.0,50.949,50.9575,50.8552,50.8638,87005.0
2021-02-16 11:10:00,59.7,59.74,59.69,59.7,75768.0,50.8638,50.8978,50.8552,50.8638,75768.0
2021-02-16 11:15:00,59.7,59.83,59.69,59.78,156316.0,50.8638,50.9745,50.8552,50.9319,156316.0
2021-02-16 11:20:00,59.78,59.84,59.76,59.77,93484.0,50.9319,50.983,50.9149,50.9234,93484.0
2021-02-16 11:25:00,59.77,59.8,59.71,59.76,188162.0,50.9234,50.949,50.8723,50.9149,188162.0
2021-02-16 11:30:00,59.75,59.8,59.71,59.78,82776.0,50.9064,50.949,50.8723,50.9319,82776.0
2021-02-16 11:35:00,59.77,59.78,59.71,59.72,67437.0,50.9234,50.9319,50.8723,50.8808,67437.0
2021-02-16 11:40:00,59.73,59.76,59.7,59.71,89140.0,50.8893,50.9149,50.8638,50.8723,89140.0
2021-02-16 11:45:00,59.71,59.73,59.67,59.67,86435.0,50.8723,50.8893,50.8382,50.8382,86435.0
2021-02-16 11:50:00,59.67,59.71,59.66,59.68,61035.0,50.8382,50.8723,50.8297,50.8467,61035.0
2021-02-16 11:55:00,59.69,59.74,59.66,59.67,106872.0,50.8552,50.8978,50.8297,50.8382,106872.0
2021-02-16 12:00:00,59.68,59.74,59.67,59.69,55481.0,50.8467,50.8978,50.8382,50.8552,55481.0
2021-02-16 12:05:00,59.69,59.71,59.63,59.64,73105.0,50.8552,50.8723,50.8041,50.8127,73105.0
2021-02-16 12:10:00,59.64,59.76,59.61,59.73,88346.0,50.8127,50.9149,50.7871,50.8893,88346.0
2021-02-16 12:15:00,59.73,59.76,59.66,59.67,61906.0,50.8893,50.9149,50.8297,50.8382,61906.0
2021-02-16 12:20:00,59.67,59.75,59.66,59.74,50144.0,50.8382,50.9064,50.8297,50.8978,50144.0
2021-02-16 12:25:00,59.74,59.78,59.72,59.76,109716.0,50.8978,50.9319,50.8808,50.9149,109716.0
2021-02-16 12:30:00,59.76,59.79,59.71,59.78,40631.0,50.9149,50.9404,50.8723,50.9319,40631.0
2021-02-16 12:35:00,59.77,59.83,59.76,59.78,60647.0,50.9234,50.9745,50.9149,50.9319,60647.0
2021-02-16 12:40:00,59.78,59.8,59.71,59.73,59338.0,50.9319,50.949,50.8723,50.8893,59338.0
2021-02-16 12:45:00,59.72,59.73,59.66,59.66,59365.0,50.8808,50.8893,50.8297,50.8297,59365.0
2021-02-16 12:50:00,59.67,59.68,59.63,59.65,71743.0,50.8382,50.8467,50.8041,50.8212,71743.0
2021-02-16 12:55:00,59.65,59.69,59.64,59.68,50482.0,50.8212,50.8552,50.8127,50.8467,50482.0
2021-02-16 13:00:00,59.69,59.72,59.67,59.68,78665.0,50.8552,50.8808,50.8382,50.8467,78665.0
2021-02-16 13:05:00,59.68,59.69,59.63,59.64,59955.0,50.8467,50.8552,50.8041,50.8127,59955.0
2021-02-16 13:10:00,59.64,59.67,59.61,59.61,58218.0,50.8127,50.8382,50.7871,50.7871,58218.0
2021-02-16 13:15:00,59.62,59.7,59.61,59.69,72131.0,50.7956,50.8638,50.7871,50.8552,72131.0
2021-02-16 13:20:00,59.7,59.71,59.66,59.68,28082.0,50.8638,50.8723,50.8297,50.8467,28082.0
2021-02-16 13:25:00,59.69,59.71,59.61,59.62,109110.0,50.8552,50.8723,50.7871,50.7956,109110.0
2021-02-16 13:30:00,59.63,59.66,59.62,59.66,46032.0,50.8041,50.8297,50.7956,50.8297,46032.0
2021-02-16 13:35:00,59.66,59.68,59.6,59.61,94939.0,50.8297,50.8467,50.7786,50.7871,94939.0
2021-02-16 13:40:00,59.62,59.64,59.53,59.57,143101.0,50.7956,50.8127,50.7189,50.753,143101.0
2021-02-16 13:45:00,59.56,59.59,59.54,59.55,66600.0,50.7445,50.7701,50.7275,50.736,66600.0
2021-02-16 13:50:00,59.56,59.59,59.54,59.55,54877.0,50.7445,50.7701,50.7275,50.736,54877.0
2021-02-16 13:55:00,59.55,59.55,59.48,59.49,101213.0,50.736,50.736,50.6763,50.6849,101213.0
2021-02-16 14:00:00,59.48,59.53,59.48,59.53,54802.0,50.6763,50.7189,50.6763,50.7189,54802.0
2021-02-16 14:05:00,59.53,59.57,59.48,59.49,79001.0,50.7189,50.753,50.6763,50.6849,79001.0
2021-02-16 14:10:00,59.49,59.52,59.46,59.51,48168.0,50.6849,50.7104,50.6593,50.7019,48168.0
2021-02-16 14:15:00,59.52,59.54,59.49,59.54,50543.0,50.7104,50.7275,50.6849,50.7275,50543.0
2021-02-16 14:20:00,59.55,59.61,59.54,59.6,111318.0,50.736,50.7871,50.7275,50.7786,111318.0
2021-02-16 14:25:00,59.59,59.63,59.57,59.61,75325.0,50.7701,50.8041,50.753,50.7871,75325.0
2021-02-16 14:30:00,59.61,59.63,59.56,59.57,41057.0,50.7871,50.8041,50.7445,50.753,41057.0
2021-02-16 14:35:00,59.56,59.58,59.52,59.53,70054.0,50.7445,50.7615,50.7104,50.7189,70054.0
2021-02-16 14:40:00,59.54,59.54,59.49,59.5,48742.0,50.7275,50.7275,50.6849,50.6934,48742.0
2021-02-16 14:45:00,59.51,59.56,59.5,59.55,54597.0,50.7019,50.7445,50.6934,50.736,54597.0
2021-02-16 14:50:00,59.55,59.55,59.47,59.49,65177.0,50.736,50.736,50.6678,50.6849,65177.0
2021-02-16 14:55:00,59.48,59.5,59.46,59.48,77845.0,50.6763,50.6934,50.6593,50.6763,77845.0
2021-02-16 15:00:00,59.48,59.51,59.46,59.49,66680.0,50.6763,50.7019,50.6593,50.6849,66680.0
2021-02-16 15:05:00,59.5,59.52,59.49,59.51,53096.0,50.6934,50.7104,50.6849,50.7019,53096.0
2021-02-16 15:10:00,59.5,59.51,59.47,59.49,82480.0,50.6934,50.7019,50.6678,50.6849,82480.0
2021-02-16 15:15:00,59.48,59.53,59.46,59.5,116991.0,50.6763,50.7189,50.6593,50.6934,116991.0
2021-02-16 15:20:00,59.5,59.51,59.47,59.5,86891.0,50.6934,50.7019,50.6678,50.6934,86891.0
2021-02-16 15:25:00,59.5,59.53,59.47,59.47,61653.0,50.6934,50.7189,50.6678,50.6678,61653.0
2021-02-16 15:30:00,59.47,59.49,59.46,59.47,41162.0,50.6678,50.6849,50.6593,50.6678,41162.0
2021-02-16 15:35:00,59.48,59.5,59.45,59.46,103341.0,50.6763,50.6934,50.6508,50.6593,103341.0
2021-02-16 15:40:00,59.46,59.5,59.45,59.49,121146.0,50.6593,50.6934,50.6508,50.6849,121146.0
2021-02-16 15:45:00,59.5,59.51,59.42,59.44,196206.0,50.6934,50.7019,50.6252,50.6423,196206.0
2021-02-16 15:50:00,59.44,59.44,59.37,59.41,201469.0,50.6423,50.6423,50.5826,50.6167,201469.0
2021-02-16 15:55:00,59.4,59.5,59.39,59.4,516776.0,50.6082,50.6934,50.5997,50.6082,516776.0
2021-02-17 09:30:00,59.49,59.77,59.42,59.67,760479.0,50.6849,50.9234,50.6252,50.8382,760479.0
2021-02-17 09:35:00,59.66,59.94,59.6,59.91,332606.0,50.8297,51.0682,50.7786,51.0427,332606.0
2021-02-17 09:40:00,59.9,59.97,59.71,59.77,249329.0,51.0342,51.0938,50.8723,50.9234,249329.0
2021-02-17 09:45:00,59.77,60.14,59.72,60.12,348294.0,50.9234,51.2386,50.8808,51.2216,348294.0
2021-02-17 09:50:00,60.12,60.22,60.06,60.11,187658.0,51.2216,51.3068,51.1705,51.2131,187658.0
2021-02-17 09:55:00,60.1,60.17,60.03,60.06,142250.0,51.2046,51.2642,51.1449,51.1705,142250.0
2021-02-17 10:00:00,60.08,60.14,60.0,60.01,147984.0,51.1875,51.2386,51.1194,51.1279,147984.0
2021-02-17 10:05:00,60.01,60.28,60.0,60.27,191887.0,51.1279,51.3579,51.1194,51.3494,191887.0
2021-02-17 10:10:00,60.28,60.36,60.26,60.33,132301.0,51.3579,51.4261,51.3409,51.4005,132301.0
2021-02-17 10:15:00,60.34,60.35,60.24,60.32,143683.0,51.409,51.4176,51.3238,51.392,143683.0
2021-02-17 10:20:00,60.32,60.49,60.3,60.46,251306.0,51.392,51.5368,51.375,51.5113,251306.0
2021-02-17 10:25:00,60.45,60.59,60.43,60.5,149402.0,51.5028,51.622,51.4857,51.5454,149402.0
2021-02-17 10:30:00,60.49,60.65,60.46,60.64,124640.0,51.5368,51.6732,51.5113,51.6646,124640.0
2021-02-17 10:35:00,60.64,60.93,60.64,60.87,237704.0,51.6646,51.9117,51.6646,51.8606,237704.0
2021-02-17 10:40:00,60.88,60.88,60.67,60.68,239325.0,51.8691,51.8691,51.6902,51.6987,239325.0
2021-02-17 10:45:00,60.7,60.74,60.65,60.72,100297.0,51.7158,51.7498,51.6732,51.7328,100297.0
2021-02-17 10:50:00,60.72,60.72,60.58,60.59,97589.0,51.7328,51.7328,51.6135,51.622,97589.0
2021-02-17 10:55:00,60.6,60.66,60.48,60.49,110375.0,51.6306,51.6817,51.5283,51.5368,110375.0
2021-02-17 11:00:00,60.49,60.51,60.28,60.3,294886.0,51.5368,51.5539,51.3579,51.375,294886.0
2021-02-17 11:05:00,60.3,60.58,60.28,60.54,137431.0,51.375,51.6135,51.3579,51.5794,137431.0
2021-02-17 11:10:00,60.54,60.56,60.45,60.5,84852.0,51.5794,51.5965,51.5028,51.5454,84852.0
2021-02-17 11:15:00,60.49,60.5,60.39,60.43,89563.0,51.5368,51.5454,51.4516,51.4857,89563.0
2021-02-17 11:20:00,60.43,60.56,60.43,60.55,103311.0,51.4857,51.5965,51.4857,51.588,103311.0
2021-02-17 11:25:00,60.55,60.56,60.44,60.5,74500.0,51.588,51.5965,51.4942,51.5454,74500.0
2021-02-17 11:30:00,60.5,60.5,60.41,60.48,85693.0,51.5454,51.5454,51.4687,51.5283,85693.0
2021-02-17 11:35:00,60.48,60.49,60.38,60.48,70166.0,51.5283,51.5368,51.4431,51.5283,70166.0
2021-02-17 11:40:00,60.49,60.61,60.47,60.61,85043.0,51.5368,51.6391,51.5198,51.6391,85043.0
2021-02-17 11:45:00,60.61,60.7,60.58,60.68,83460.0,51.6391,51.7158,51.6135,51.6987,83460.0
2021-02-17 11:50:00,60.69,60.74,60.64,60.65,93845.0,51.7072,51.7498,51.6646,51.6732,93845.0
2021-02-17 11:55:00,60.65,60.7,60.61,60.64,84052.0,51.6732,51.7158,51.6391,51.6646,84052.0
2021-02-17 12:00:00,60.65,60.68,60.55,60.6,117060.0,51.6732,51.6987,51.588,51.6306,117060.0
2021-02-17 12:05:00,60.6,60.61,60.46,60.55,81795.0,51.6306,51.6391,51.5113,51.588,81795.0
2021-02-17 12:10:00,60.54,60.59,60.51,60.52,64882.0,51.5794,51.622,51.5539,51.5624,64882.0
2021-02-17 12:15:00,60.52,60.54,60.45,60.47,65390.0,51.5624,51.5794,51.5028,51.5198,65390.0
2021-02-17 12:20:00,60.47,60.51,60.41,60.51,77329.0,51.5198,51.5539,51.4687,51.5539,77329.0
2021-02-17 12:25:00,60.51,60.55,60.48,60.55,58823.0,51.5539,51.588,51.5283,51.588,58823.0
2021-02-17 12:30:00,60.55,60.58,60.5,60.51,63042.0,51.588,51.6135,51.5454,51.5539,63042.0
2021-02-17 12:35:00,60.51,60.51,60.44,60.44,60906.0,51.5539,51.5539,51.4942,51.4942,60906.0
2021-02-17 12:40:00,60.44,60.57,60.44,60.53,101503.0,51.4942,51.605,51.4942,51.5709,101503.0
2021-02-17 12:45:00,60.53,60.57,60.49,60.56,69632.0,51.5709,51.605,51.5368,51.5965,69632.0
2021-02-17 12:50:00,60.55,60.56,60.46,60.47,72492.0,51.588,51.5965,51.5113,51.5198,72492.0
2021-02-17 12:55:00,60.46,60.48,60.41,60.44,61380.0,51.5113,51.5283,51.4687,51.4942,61380.0
2021-02-17 13:00:00,60.43,60.45,60.35,60.36,51509.0,51.4857,51.5028,51.4176,51.4261,51509.0
2021-02-17 13:05:00,60.36,60.41,60.35,60.39,77806.0,51.4261,51.4687,51.4176,51.4516,77806.0
2021-02-17 13:10:00,60.4,60.41,60.34,60.36,54376.0,51.4602,51.4687,51.409,51.4261,54376.0
2021-02-17 13:15:00,60.36,60.39,60.34,60.35,51209.0,51.4261,51.4516,51.409,51.4176,51209.0
2021-02-17 13:20:00,60.35,60.42,60.34,60.41,55324.0,51.4176,51.4772,51.409,51.4687,55324.0
2021-02-17 13:25:00,60.41,60.47,60.36,60.42,107367.0,51.4687,51.5198,51.4261,51.4772,107367.0
2021-02-17 13:30:00,60.43,60.48,60.42,60.48,27368.0,51.4857,51.5283,51.4772,51.5283,27368.0
2021-02-17 13:35:00,60.48,60.53,60.46,60.47,43141.0,51.5283,51.5709,51.5113,51.5198,43141.0
2021-02-17 13:40:00,60.48,60.53,60.46,60.53,58586.0,51.5283,51.5709,51.5113,51.5709,58586.0
2021-02-17 13:45:00,60.54,60.56,60.5,60.54,54785.0,51.5794,51.5965,51.5454,51.5794,54785.0
2021-02-17 13:50:00,60.54,60.59,60.53,60.53,95065.0,51.5794,51.622,51.5709,51.5709,95065.0
2021-02-17 13:55:00,60.54,60.54,60.47,60.47,75027.0,51.5794,51.5794,51.5198,51.5198,75027.0
2021-02-17 14:00:00,60.48,60.53,60.44,60.51,71746.0,51.5283,51.5709,51.4942,51.5539,71746.0
2021-02-17 14:05:00,60.52,60.55,60.5,60.55,61335.0,51.5624,51.588,51.5454,51.588,61335.0
2021-02-17 14:10:00,60.55,60.65,60.53,60.65,80564.0,51.588,51.6732,51.5709,51.6732,80564.0
2021-02-17 14:15:00,60.65,60.7,60.6,60.65,79240.0,51.6732,51.7158,51.6306,51.6732,79240.0
2021-02-17 14:20:00,60.66,60.69,60.59,60.6,60378.0,51.6817,51.7072,51.622,51.6306,60378.0
2021-02-17 14:25:00,60.59,60.62,60.53,60.54,46665.0,51.622,51.6476,51.5709,51.5794,46665.0
2021-02-17 14:30:00,60.54,60.55,60.43,60.46,73926.0,51.5794,51.588,51.4857,51.5113,73926.0
2021-02-17 14:35:00,60.46,60.55,60.45,60.51,90061.0,51.5113,51.588,51.5028,51.5539,90061.0
2021-02-17 14:40:00,60.52,60.58,60.51,60.55,86011.0,51.5624,51.6135,51.5539,51.588,86011.0
2021-02-17 14:45:00,60.55,60.59,60.52,60.59,56598.0,51.588,51.622,51.5624,51.622,56598.0
2021-02-17 14:50:00,60.59,60.64,60.55,60.6,75418.0,51.622,51.6646,51.588,51.6306,75418.0
2021-02-17 14:55:00,60.59,60.61,60.53,60.53,92821.0,51.622,51.6391,51.5709,51.5709,92821.0
2021-02-17 15:00:00,60.54,60.54,60.48,60.5,98701.0,51.5794,51.5794,51.5283,51.5454,98701.0
2021-02-17 15:05:00,60.51,60.57,60.49,60.56,73903.0,51.5539,51.605,51.5368,51.5965,73903.0
2021-02-17 15:10:00,60.57,60.6,60.49,60.51,85515.0,51.605,51.6306,51.5368,51.5539,85515.0
2021-02-17 15:15:00,60.51,60.55,60.49,60.51,82994.0,51.5539,51.588,51.5368,51.5539,82994.0
2021-02-17 15:20:00,60.51,60.56,60.5,60.55,78115.0,51.5539,51.5965,51.5454,51.588,78115.0
2021-02-17 15:25:00,60.54,60.55,60.5,60.54,87291.0,51.5794,51.588,51.5454,51.5794,87291.0
2021-02-17 15:30:00,60.55,60.61,60.52,60.59,111320.0,51.588,51.6391,51.5624,51.622,111320.0
2021-02-17 15:35:00,60.6,60.64,60.56,60.57,110907.0,51.6306,51.6646,51.5965,51.605,110907.0
2021-02-17 15:40:00,60.57,60.59,60.52,60.55,120560.0,51.605,51.622,51.5624,51.588,120560.0
2021-02-17 15:45:00,60.55,60.58,60.51,60.52,111526.0,51.588,51.6135,51.5539,51.5624,111526.0
2021-02-17 15:50:00,60.52,60.56,60.5,60.55,179013.0,51.5624,51.5965,51.5454,51.588,179013.0
2021-02-17 15:55:00,60.55,60.61,60.51,60.58,353621.0,51.588,51.6391,51.5539,51.6135,353621.0
2021-02-18 09:30:00,60.31,60.76,60.3,60.63,395104.0,51.3835,51.7669,51.375,51.6561,395104.0
2021-02-18 09:35:00,60.63,60.79,60.59,60.7,226454.0,51.6561,51.7924,51.622,51.7158,226454.0
2021-02-18 09:40:00,60.7,60.93,60.62,60.92,254006.0,51.7158,51.9117,51.6476,51.9032,254006.0
2021-02-18 09:45:00,60.91,60.95,60.76,60.84,307809.0,51.8947,51.9288,51.7669,51.835,307809.0
2021-02-18 09:50:00,60.83,61.04,60.82,60.94,310358.0,51.8265,52.0054,51.818,51.9202,310358.0
2021-02-18 09:55:00,60.94,60.98,60.82,60.97,291715.0,51.9202,51.9543,51.818,51.9458,291715.0
2021-02-18 10:00:00,60.97,61.19,60.93,61.17,180555.0,51.9458,52.1332,51.9117,52.1162,180555.0
2021-02-18 10:05:00,61.17,61.18,60.91,61.02,220071.0,52.1162,52.1247,51.8947,51.9884,220071.0
2021-02-18 10:10:00,61.01,61.13,61.0,61.05,83177.0,51.9799,52.0821,51.9714,52.014,83177.0
2021-02-18 10:15:00,61.05,61.08,61.0,61.04,120410.0,52.014,52.0395,51.9714,52.0054,120410.0
2021-02-18 10:20:00,61.04,61.19,60.97,61.19,358321.0,52.0054,52.1332,51.9458,52.1332,358321.0
2021-02-18 10:25:00,61.19,61.33,61.16,61.28,197571.0,52.1332,52.2525,52.1077,52.2099,197571.0
2021-02-18 10:30:00,61.27,61.39,61.14,61.38,308648.0,52.2014,52.3036,52.0906,52.2951,308648.0
2021-02-18 10:35:00,61.39,61.68,61.35,61.45,506509.0,52.3036,52.5507,52.2696,52.3548,506509.0
2021-02-18 10:40:00,61.46,61.6,61.46,61.6,256149.0,52.3633,52.4825,52.3633,52.4825,256149.0
2021-02-18 10:45:00,61.59,61.6,61.49,61.55,168446.0,52.474,52.4825,52.3888,52.44,168446.0
2021-02-18 10:50:00,61.55,61.68,61.54,61.67,389195.0,52.44,52.5507,52.4314,52.5422,389195.0
2021-02-18 10:55:00,61.67,61.72,61.58,61.65,175565.0,52.5422,52.5848,52.4655,52.5251,175565.0
2021-02-18 11:00:00,61.65,61.66,61.55,61.6,122070.0,52.5251,52.5337,52.44,52.4825,122070.0
2021-02-18 11:05:00,61.6,61.65,61.55,61.59,125288.0,52.4825,52.5251,52.44,52.474,125288.0
2021-02-18 11:10:00,61.59,61.64,61.54,61.6,225311.0,52.474,52.5166,52.4314,52.4825,225311.0
2021-02-18 11:15:00,61.59,61.63,61.46,61.53,263967.0,52.474,52.5081,52.3633,52.4229,263967.0
2021-02-18 11:20:00,61.53,61.58,61.43,61.43,123545.0,52.4229,52.4655,52.3377,52.3377,123545.0
2021-02-18 11:25:00,61.44,61.52,61.36,61.43,232445.0,52.3462,52.4144,52.2781,52.3377,232445.0
2021-02-18 11:30:00,61.43,61.52,61.41,61.43,88826.0,52.3377,52.4144,52.3207,52.3377,88826.0
2021-02-18 11:35:00,61.43,61.45,61.33,61.34,103807.0,52.3377,52.3548,52.2525,52.261,103807.0
2021-02-18 11:40:00,61.34,61.35,61.2,61.23,189714.0,52.261,52.2696,52.1418,52.1673,189714.0
2021-02-18 11:45:00,61.23,61.35,61.22,61.3,63984.0,52.1673,52.2696,52.1588,52.227,63984.0
2021-02-18 11:50:00,61.3,61.34,61.26,61.27,51038.0,52.227,52.261,52.1929,52.2014,51038.0
2021-02-18 11:55:00,61.27,61.33,61.23,61.3,48726.0,52.2014,52.2525,52.1673,52.227,48726.0
2021-02-18 12:00:00,61.29,61.39,61.27,61.35,62981.0,52.2184,52.3036,52.2014,52.2696,62981.0
2021-02-18 12:05:00,61.36,61.37,61.3,61.31,170361.0,52.2781,52.2866,52.227,52.2355,170361.0
2021-02-18 12:10:00,61.31,61.37,61.29,61.34,67340.0,52.2355,52.2866,52.2184,52.261,67340.0
2021-02-18 12:15:00,61.34,61.35,61.26,61.31,77853.0,52.261,52.2696,52.1929,52.2355,77853.0
2021-02-18 12:20:00,61.3,61.47,61.3,61.36,105797.0,52.227,52.3718,52.227,52.2781,105797.0
2021-02-18 12:25:00,61.37,61.37,61.29,61.31,68185.0,52.2866,52.2866,52.2184,52.2355,68185.0
2021-02-18 12:30:00,61.3,61.31,61.21,61.27,70185.0,52.227,52.2355,52.1503,52.2014,70185.0
2021-02-18 12:35:00,61.27,61.31,61.24,61.25,83699.0,52.2014,52.2355,52.1758,52.1844,83699.0
2021-02-18 12:40:00,61.25,61.27,61.21,61.21,39870.0,52.1844,52.2014,52.1503,52.1503,39870.0
2021-02-18 12:45:00,61.21,61.25,61.19,61.21,42426.0,52.1503,52.1844,52.1332,52.1503,42426.0
2021-02-18 12:50:00,61.2,61.24,61.19,61.21,93967.0,52.1418,52.1758,52.1332,52.1503,93967.0
2021-02-18 12:55:00,61.21,61.23,61.2,61.2,60036.0,52.1503,52.1673,52.1418,52.1418,60036.0
2021-02-18 13:00:00,61.21,61.22,61.16,61.19,103647.0,52.1503,52.1588,52.1077,52.1332,103647.0
2021-02-18 13:05:00,61.18,61.2,61.08,61.1,140272.0,52.1247,52.1418,52.0395,52.0566,140272.0
2021-02-18 13:10:00,61.1,61.17,61.07,61.12,173517.0,52.0566,52.1162,52.031,52.0736,173517.0
2021-02-18 13:15:00,61.12,61.19,61.1,61.12,81108.0,52.0736,52.1332,52.0566,52.0736,81108.0
2021-02-18 13:20:00,61.11,61.19,61.09,61.18,99369.0,52.0651,52.1332,52.048,52.1247,99369.0
2021-02-18 13:25:00,61.18,61.25,61.14,61.21,158534.0,52.1247,52.1844,52.0906,52.1503,158534.0
2021-02-18 13:30:00,61.22,61.24,61.17,61.17,46537.0,52.1588,52.1758,52.1162,52.1162,46537.0
2021-02-18 13:35:00,61.16,61.19,61.1,61.1,76503.0,52.1077,52.1332,52.0566,52.0566,76503.0
2021-02-18 13:40:00,61.11,61.14,61.09,61.13,141936.0,52.0651,52.0906,52.048,52.0821,141936.0
2021-02-18 13:45:00,61.15,61.2,61.14,61.19,55781.0,52.0992,52.1418,52.0906,52.1332,55781.0
2021-02-18 13:50:00,61.2,61.2,61.14,61.15,59488.0,52.1418,52.1418,52.0906,52.0992,59488.0
2021-02-18 13:55:00,61.14,61.14,61.1,61.12,51236.0,52.0906,52.0906,52.0566,52.0736,51236.0
2021-02-18 14:00:00,61.11,61.19,61.09,61.13,95038.0,52.0651,52.1332,52.048,52.0821,95038.0
2021-02-18 14:05:00,61.14,61.19,61.11,61.13,51588.0,52.0906,52.1332,52.0651,52.0821,51588.0
2021-02-18 14:10:00,61.12,61.14,61.11,61.11,39886.0,52.0736,52.0906,52.0651,52.0651,39886.0
2021-02-18 14:15:00,61.12,61.2,61.11,61.2,76206.0,52.0736,52.1418,52.0651,52.1418,76206.0
2021-02-18 14:20:00,61.19,61.19,61.12,61.13,36900.0,52.1332,52.1332,52.0736,52.0821,36900.0
2021-02-18 14:25:00,61.14,61.19,61.1,61.14,80303.0,52.0906,52.1332,52.0566,52.0906,80303.0
2021-02-18 14:30:00,61.15,61.17,61.11,61.15,50499.0,52.0992,52.1162,52.0651,52.0992,50499.0
2021-02-18 14:35:00,61.16,61.25,61.15,61.25,48884.0,52.1077,52.1844,52.0992,52.1844,48884.0
2021-02-18 14:40:00,61.25,61.33,61.15,61.18,87435.0,52.1844,52.2525,52.0992,52.1247,87435.0
2021-02-18 14:45:00,61.19,61.26,61.16,61.24,45573.0,52.1332,52.1929,52.1077,52.1758,45573.0
2021-02-18 14:50:00,61.24,61.24,61.18,61.19,88193.0,52.1758,52.1758,52.1247,52.1332,88193.0
2021-02-18 14:55:00,61.19,61.2,61.17,61.2,59560.0,52.1332,52.1418,52.1162,52.1418,59560.0
2021-02-18 15:00:00,61.2,61.22,61.17,61.18,59072.0,52.1418,52.1588,52.1162,52.1247,59072.0
2021-02-18 15:05:00,61.19,61.23,61.12,61.22,84466.0,52.1332,52.1673,52.0736,52.1588,84466.0
2021-02-18 15:10:00,61.21,61.26,61.2,61.21,77338.0,52.1503,52.1929,52.1418,52.1503,77338.0
2021-02-18 15:15:00,61.21,61.25,61.19,61.2,84737.0,52.1503,52.1844,52.1332,52.1418,84737.0
2021-02-18 15:20:00,61.19,61.2,61.13,61.15,91550.0,52.1332,52.1418,52.0821,52.0992,91550.0
2021-02-18 15:25:00,61.15,61.16,61.12,61.13,63532.0,52.0992,52.1077,52.0736,52.0821,63532.0
2021-02-18 15:30:00,61.14,61.19,61.12,61.15,167961.0,52.0906,52.1332,52.0736,52.0992,167961.0
2021-02-18 15:35:00,61.16,61.19,61.12,61.14,131947.0,52.1077,52.1332,52.0736,52.0906,131947.0
2021-02-18 15:40:00,61.14,61.2,61.13,61.18,115066.0,52.0906,52.1418,52.0821,52.1247,115066.0
2021-02-18 15:45:00,61.19,61.2,61.09,61.13,197485.0,52.1332,52.1418,52.048,52.0821,197485.0
2021-02-18 15:50:00,61.14,61.15,60.97,60.98,337570.0,52.0906,52.0992,51.9458,51.9543,337570.0
2021-02-18 15:55:00,60.98,61.05,60.88,61.04,381675.0,51.9543,52.014,51.8691,52.0054,381675.0
2021-02-19 09:30:00,61.14,61.5,60.86,60.98,636607.0,52.0906,52.3974,51.8521,51.9543,636607.0
2021-02-19 09:35:00,60.99,61.1,60.89,61.01,183638.0,51.9628,52.0566,51.8776,51.9799,183638.0
2021-02-19 09:40:00,61.01,61.05,60.76,60.78,310503.0,51.9799,52.014,51.7669,51.7839,310503.0
2021-02-19 09:45:00,60.78,60.86,60.7,60.8,256188.0,51.7839,51.8521,51.7158,51.801,256188.0
2021-02-19 09:50:00,60.81,60.82,60.66,60.8,134557.0,51.8095,51.818,51.6817,51.801,134557.0
2021-02-19 09:55:00,60.8,60.88,60.71,60.88,122790.0,51.801,51.8691,51.7243,51.8691,122790.0
2021-02-19 10:00:00,60.88,60.89,60.8,60.85,170258.0,51.8691,51.8776,51.801,51.8436,170258.0
2021-02-19 10:05:00,60.86,60.88,60.8,60.82,75297.0,51.8521,51.8691,51.801,51.818,75297.0
2021-02-19 10:10:00,60.81,60.92,60.79,60.86,150604.0,51.8095,51.9032,51.7924,51.8521,150604.0
2021-02-19 10:15:00,60.86,60.93,60.86,60.92,78338.0,51.8521,51.9117,51.8521,51.9032,78338.0
2021-02-19 10:20:00,60.92,61.03,60.88,61.02,72224.0,51.9032,51.9969,51.8691,51.9884,72224.0
2021-02-19 10:25:00,61.02,61.18,61.01,61.06,159764.0,51.9884,52.1247,51.9799,52.0225,159764.0
2021-02-19 10:30:00,61.05,61.14,60.99,61.04,108669.0,52.014,52.0906,51.9628,52.0054,108669.0
2021-02-19 10:35:00,61.05,61.17,61.03,61.16,227959.0,52.014,52.1162,51.9969,52.1077,227959.0
2021-02-19 10:40:00,61.15,61.21,61.09,61.1,161353.0,52.0992,52.1503,52.048,52.0566,161353.0
2021-02-19 10:45:00,61.09,61.11,61.03,61.03,60245.0,52.048,52.0651,51.9969,51.9969,60245.0
2021-02-19 10:50:00,61.03,61.03,60.89,60.9,77002.0,51.9969,51.9969,51.8776,51.8862,77002.0
2021-02-19 10:55:00,60.9,60.97,60.89,60.9,80288.0,51.8862,51.9458,51.8776,51.8862,80288.0
2021-02-19 11:00:00,60.9,60.93,60.87,60.91,83633.0,51.8862,51.9117,51.8606,51.8947,83633.0
2021-02-19 11:05:00,60.91,60.94,60.88,60.92,69567.0,51.8947,51.9202,51.8691,51.9032,69567.0
2021-02-19 11:10:00,60.92,60.98,60.89,60.98,110937.0,51.9032,51.9543,51.8776,51.9543,110937.0
2021-02-19 11:15:00,60.98,61.01,60.96,61.01,77852.0,51.9543,51.9799,51.9373,51.9799,77852.0
2021-02-19 11:20:00,61.0,61.05,60.99,61.05,99095.0,51.9714,52.014,51.9628,52.014,99095.0
2021-02-19 11:25:00,61.04,61.15,60.99,61.14,155547.0,52.0054,52.0992,51.9628,52.0906,155547.0
2021-02-19 11:30:00,61.14,61.14,61.01,61.01,97910.0,52.0906,52.0906,51.9799,51.9799,97910.0
2021-02-19 11:35:00,61.02,61.1,61.0,61.05,76914.0,51.9884,52.0566,51.9714,52.014,76914.0
2021-02-19 11:40:00,61.05,61.15,61.04,61.06,103995.0,52.014,52.0992,52.0054,52.0225,103995.0
2021-02-19 11:45:00,61.07,61.2,61.06,61.19,142772.0,52.031,52.1418,52.0225,52.1332,142772.0
2021-02-19 11:50:00,61.19,61.2,61.15,61.19,101740.0,52.1332,52.1418,52.0992,52.1332,101740.0
2021-02-19 11:55:00,61.19,61.25,61.11,61.12,181477.0,52.1332,52.1844,52.0651,52.0736,181477.0
2021-02-19 12:00:00,61.11,61.2,61.11,61.14,101077.0,52.0651,52.1418,52.0651,52.0906,101077.0
2021-02-19 12:05:00,61.14,61.14,61.0,61.02,71771.0,52.0906,52.0906,51.9714,51.9884,71771.0
2021-02-19 12:10:00,61.02,61.03,60.94,60.95,92328.0,51.9884,51.9969,51.9202,51.9288,92328.0
2021-02-19 12:15:00,60.95,60.96,60.9,60.93,73345.0,51.9288,51.9373,51.8862,51.9117,73345.0
2021-02-19 12:20:00,60.93,61.04,60.92,61.03,81366.0,51.9117,52.0054,51.9032,51.9969,81366.0
2021-02-19 12:25:00,61.04,61.07,60.96,60.96,58936.0,52.0054,52.031,51.9373,51.9373,58936.0
2021-02-19 12:30:00,60.96,61.0,60.92,60.98,86228.0,51.9373,51.9714,51.9032,51.9543,86228.0
2021-02-19 12:35:00,60.98,61.06,60.97,61.06,65017.0,51.9543,52.0225,51.9458,52.0225,65017.0
2021-02-19 12:40:00,61.06,61.06,61.0,61.01,43053.0,52.0225,52.0225,51.9714,51.9799,43053.0
2021-02-19 12:45:00,61.0,61.01,60.95,60.95,47054.0,51.9714,51.9799,51.9288,51.9288,47054.0
2021-02-19 12:50:00,60.95,60.98,60.91,60.95,48950.0,51.9288,51.9543,51.8947,51.9288,48950.0
2021-02-19 12:55:00,60.94,61.01,60.94,60.99,60859.0,51.9202,51.9799,51.9202,51.9628,60859.0
2021-02-19 13:00:00,61.0,61.03,60.95,60.97,40390.0,51.9714,51.9969,51.9288,51.9458,40390.0
2021-02-19 13:05:00,60.96,61.0,60.96,60.98,55887.0,51.9373,51.9714,51.9373,51.9543,55887.0
2021-02-19 13:10:00,60.98,61.06,60.97,61.05,56723.0,51.9543,52.0225,51.9458,52.014,56723.0
2021-02-19 13:15:00,61.05,61.06,61.0,61.04,62021.0,52.014,52.0225,51.9714,52.0054,62021.0
2021-02-19 13:20:00,61.04,61.04,60.98,61.02,42997.0,52.0054,52.0054,51.9543,51.9884,42997.0
2021-02-19 13:25:00,61.02,61.02,60.97,61.02,38945.0,51.9884,51.9884,51.9458,51.9884,38945.0
2021-02-19 13:30:00,61.01,61.03,60.97,61.02,56032.0,51.9799,51.9969,51.9458,51.9884,56032.0
2021-02-19 13:35:00,61.02,61.03,61.0,61.02,32359.0,51.9884,51.9969,51.9714,51.9884,32359.0
2021-02-19 13:40:00,61.02,61.09,61.02,61.09,52636.0,51.9884,52.048,51.9884,52.048,52636.0
2021-02-19 13:45:00,61.09,61.1,61.04,61.05,59944.0,52.048,52.0566,52.0054,52.014,59944.0
2021-02-19 13:50:00,61.05,61.09,61.03,61.07,43417.0,52.014,52.048,51.9969,52.031,43417.0
2021-02-19 13:55:00,61.07,61.08,61.0,61.03,77139.0,52.031,52.0395,51.9714,51.9969,77139.0
2021-02-19 14:00:00,61.03,61.03,60.99,61.01,55125.0,51.9969,51.9969,51.9628,51.9799,55125.0
2021-02-19 14:05:00,61.01,61.02,60.96,60.99,55317.0,51.9799,51.9884,51.9373,51.9628,55317.0
2021-02-19 14:10:00,61.0,61.0,60.92,60.93,53242.0,51.9714,51.9714,51.9032,51.9117,53242.0
2021-02-19 14:15:00,60.93,61.0,60.92,60.98,45651.0,51.9117,51.9714,51.9032,51.9543,45651.0
2021-02-19 14:20:00,60.98,60.98,60.9,60.97,70288.0,51.9543,51.9543,51.8862,51.9458,70288.0
2021-02-19 14:25:00,60.97,60.97,60.87,60.9,91626.0,51.9458,51.9458,51.8606,51.8862,91626.0
2021-02-19 14:30:00,60.9,60.94,60.89,60.91,46144.0,51.8862,51.9202,51.8776,51.8947,46144.0
2021-02-19 14:35:00,60.9,60.92,60.89,60.9,58966.0,51.8862,51.9032,51.8776,51.8862,58966.0
2021-02-19 14:40:00,60.9,60.93,60.89,60.92,38138.0,51.8862,51.9117,51.8776,51.9032,38138.0
2021-02-19 14:45:00,60.91,60.95,60.89,60.94,75668.0,51.8947,51.9288,51.8776,51.9202,75668.0
2021-02-19 14:50:00,60.94,60.94,60.9,60.92,51374.0,51.9202,51.9202,51.8862,51.9032,51374.0
2021-02-19 14:55:00,60.92,60.92,60.81,60.87,73663.0,51.9032,51.9032,51.8095,51.8606,73663.0
2021-02-19 15:00:00,60.87,60.95,60.86,60.87,165341.0,51.8606,51.9288,51.8521,51.8606,165341.0
2021-02-19 15:05:00,60.88,60.89,60.85,60.88,62828.0,51.8691,51.8776,51.8436,51.8691,62828.0
2021-02-19 15:10:00,60.87,60.92,60.86,60.87,71603.0,51.8606,51.9032,51.8521,51.8606,71603.0
2021-02-19 15:15:00,60.87,60.97,60.86,60.93,72971.0,51.8606,51.9458,51.8521,51.9117,72971.0
2021-02-19 15:20:00,60.94,60.97,60.88,60.9,69919.0,51.9202,51.9458,51.8691,51.8862,69919.0
2021-02-19 15:25:00,60.9,60.91,60.87,60.91,62801.0,51.8862,51.8947,51.8606,51.8947,62801.0
2021-02-19 15:30:00,60.91,60.93,60.84,60.86,84656.0,51.8947,51.9117,51.835,51.8521,84656.0
2021-02-19 15:35:00,60.85,60.93,60.84,60.91,121512.0,51.8436,51.9117,51.835,51.8947,121512.0
2021-02-19 15:40:00,60.91,60.92,60.78,60.78,145551.0,51.8947,51.9032,51.7839,51.7839,145551.0
2021-02-19 15:45:00,60.79,60.81,60.71,60.75,176949.0,51.7924,51.8095,51.7243,51.7584,176949.0
2021-02-19 15:50:00,60.76,60.78,60.66,60.67,219270.0,51.7669,51.7839,51.6817,51.6902,219270.0
2021-02-19 15:55:00,60.66,60.67,60.52,60.59,491599.0,51.6817,51.6902,51.5624,51.622,491599.0
2021-02-22 09:30:00,60.42,60.5,60.1,60.3,298687.0,51.4772,51.5454,51.2046,51.375,298687.0
2021-02-22 09:35:00,60.3,60.39,60.16,60.18,96147.0,51.375,51.4516,51.2557,51.2727,96147.0
2021-02-22 09:40:00,60.19,60.22,60.05,60.16,104878.0,51.2812,51.3068,51.162,51.2557,104878.0
2021-02-22 09:45:00,60.17,60.24,60.04,60.1,118498.0,51.2642,51.3238,51.1534,51.2046,118498.0
2021-02-22 09:50:00,60.11,60.32,60.09,60.28,90849.0,51.2131,51.392,51.196,51.3579,90849.0
2021-02-22 09:55:00,60.27,60.29,60.07,60.12,123515.0,51.3494,51.3664,51.179,51.2216,123515.0
2021-02-22 10:00:00,60.12,60.18,60.04,60.06,85696.0,51.2216,51.2727,51.1534,51.1705,85696.0
2021-02-22 10:05:00,60.06,60.1,59.97,59.98,199913.0,51.1705,51.2046,51.0938,51.1023,199913.0
2021-02-22 10:10:00,59.98,60.01,59.95,59.96,69899.0,51.1023,51.1279,51.0768,51.0853,69899.0
2021-02-22 10:15:00,59.97,59.99,59.71,59.72,181853.0,51.0938,51.1108,50.8723,50.8808,181853.0
2021-02-22 10:20:00,59.73,60.0,59.72,60.0,90901.0,50.8893,51.1194,50.8808,51.1194,90901.0
2021-02-22 10:25:00,60.0,60.03,59.9,59.93,85700.0,51.1194,51.1449,51.0342,51.0597,85700.0
2021-02-22 10:30:00,59.93,60.03,59.91,60.0,65644.0,51.0597,51.1449,51.0427,51.1194,65644.0
2021-02-22 10:35:00,60.01,60.11,60.0,60.09,97390.0,51.1279,51.2131,51.1194,51.196,97390.0
2021-02-22 10:40:00,60.09,60.24,60.05,60.23,123133.0,51.196,51.3238,51.162,51.3153,123133.0
2021-02-22 10:45:00,60.24,60.34,60.17,60.34,88224.0,51.3238,51.409,51.2642,51.409,88224.0
2021-02-22 10:50:00,60.36,60.37,60.22,60.28,106108.0,51.4261,51.4346,51.3068,51.3579,106108.0
2021-02-22 10:55:00,60.28,60.35,60.24,60.35,82560.0,51.3579,51.4176,51.3238,51.4176,82560.0
2021-02-22 11:00:00,60.35,60.39,60.3,60.33,71277.0,51.4176,51.4516,51.375,51.4005,71277.0
2021-02-22 11:05:00,60.33,60.56,60.26,60.56,77452.0,51.4005,51.5965,51.3409,51.5965,77452.0
2021-02-22 11:10:00,60.56,60.58,60.39,60.53,67937.0,51.5965,51.6135,51.4516,51.5709,67937.0
2021-02-22 11:15:00,60.53,60.56,60.45,60.51,68970.0,51.5709,51.5965,51.5028,51.5539,68970.0
2021-02-22 11:20:00,60.52,60.52,60.39,60.41,62382.0,51.5624,51.5624,51.4516,51.4687,62382.0
2021-02-22 11:25:00,60.41,60.49,60.4,60.42,73774.0,51.4687,51.5368,51.4602,51.4772,73774.0
2021-02-22 11:30:00,60.42,60.43,60.29,60.32,63080.0,51.4772,51.4857,51.3664,51.392,63080.0
2021-02-22 11:35:00,60.31,60.31,60.2,60.21,53248.0,51.3835,51.3835,51.2898,51.2983,53248.0
2021-02-22 11:40:00,60.21,60.3,60.17,60.24,60573.0,51.2983,51.375,51.2642,51.3238,60573.0
2021-02-22 11:45:00,60.24,60.34,60.23,60.34,47504.0,51.3238,51.409,51.3153,51.409,47504.0
2021-02-22 11:50:00,60.35,60.38,60.32,60.36,63549.0,51.4176,51.4431,51.392,51.4261,63549.0
2021-02-22 11:55:00,60.37,60.52,60.36,60.5,87403.0,51.4346,51.5624,51.4261,51.5454,87403.0
2021-02-22 12:00:00,60.49,60.53,60.45,60.53,55457.0,51.5368,51.5709,51.5028,51.5709,55457.0
2021-02-22 12:05:00,60.51,60.55,60.48,60.52,87914.0,51.5539,51.588,51.5283,51.5624,87914.0
2021-02-22 12:10:00,60.53,60.6,60.52,60.55,85647.0,51.5709,51.6306,51.5624,51.588,85647.0
2021-02-22 12:15:00,60.54,60.59,60.49,60.58,47804.0,51.5794,51.622,51.5368,51.6135,47804.0
2021-02-22 12:20:00,60.58,60.62,60.52,60.55,49777.0,51.6135,51.6476,51.5624,51.588,49777.0
2021-02-22 12:25:00,60.56,60.57,60.48,60.48,41416.0,51.5965,51.605,51.5283,51.5283,41416.0
2021-02-22 12:30:00,60.49,60.5,60.44,60.48,33431.0,51.5368,51.5454,51.4942,51.5283,33431.0
2021-02-22 12:35:00,60.48,60.56,60.44,60.52,52895.0,51.5283,51.5965,51.4942,51.5624,52895.0
2021-02-22 12:40:00,60.51,60.53,60.46,60.49,60861.0,51.5539,51.5709,51.5113,51.5368,60861.0
2021-02-22 12:45:00,60.5,60.55,60.48,60.48,47401.0,51.5454,51.588,51.5283,51.5283,47401.0
2021-02-22 12:50:00,60.48,60.53,60.44,60.53,38470.0,51.5283,51.5709,51.4942,51.5709,38470.0
2021-02-22 12:55:00,60.53,60.57,60.49,60.55,37348.0,51.5709,51.605,51.5368,51.588,37348.0
2021-02-22 13:00:00,60.55,60.59,60.52,60.58,44405.0,51.588,51.622,51.5624,51.6135,44405.0
2021-02-22 13:05:00,60.58,60.6,60.56,60.59,32969.0,51.6135,51.6306,51.5965,51.622,32969.0
2021-02-22 13:10:00,60.58,60.63,60.56,60.58,53991.0,51.6135,51.6561,51.5965,51.6135,53991.0
2021-02-22 13:15:00,60.58,60.6,60.53,60.57,42741.0,51.6135,51.6306,51.5709,51.605,42741.0
2021-02-22 13:20:00,60.58,60.64,60.55,60.63,34605.0,51.6135,51.6646,51.588,51.6561,34605.0
2021-02-22 13:25:00,60.63,60.7,60.61,60.7,48988.0,51.6561,51.7158,51.6391,51.7158,48988.0
2021-02-22 13:30:00,60.7,60.72,60.66,60.72,54072.0,51.7158,51.7328,51.6817,51.7328,54072.0
2021-02-22 13:35:00,60.72,60.74,60.7,60.73,64360.0,51.7328,51.7498,51.7158,51.7413,64360.0
2021-02-22 13:40:00,60.73,60.8,60.72,60.8,62825.0,51.7413,51.801,51.7328,51.801,62825.0
2021-02-22 13:45:00,60.8,60.8,60.73,60.77,52026.0,51.801,51.801,51.7413,51.7754,52026.0
2021-02-22 13:50:00,60.77,60.78,60.68,60.7,50622.0,51.7754,51.7839,51.6987,51.7158,50622.0
2021-02-22 13:55:00,60.71,60.76,60.69,60.75,41644.0,51.7243,51.7669,51.7072,51.7584,41644.0
2021-02-22 14:00:00,60.75,60.75,60.67,60.71,69475.0,51.7584,51.7584,51.6902,51.7243,69475.0
2021-02-22 14:05:00,60.72,60.74,60.7,60.7,47039.0,51.7328,51.7498,51.7158,51.7158,47039.0
2021-02-22 14:10:00,60.71,60.71,60.65,60.65,41957.0,51.7243,51.7243,51.6732,51.6732,41957.0
2021-02-22 14:15:00,60.65,60.71,60.64,60.69,78497.0,51.6732,51.7243,51.6646,51.7072,78497.0
2021-02-22 14:20:00,60.7,60.74,60.65,60.73,37968.0,51.7158,51.7498,51.6732,51.7413,37968.0
2021-02-22 14:25:00,60.72,60.77,60.69,60.74,47208.0,51.7328,51.7754,51.7072,51.7498,47208.0
2021-02-22 14:30:00,60.74,60.81,60.71,60.8,51240.0,51.7498,51.8095,51.7243,51.801,51240.0
2021-02-22 14:35:00,60.8,60.84,60.74,60.76,37655.0,51.801,51.835,51.7498,51.7669,37655.0
2021-02-22 14:40:00,60.76,60.79,60.71,60.72,49988.0,51.7669,51.7924,51.7243,51.7328,49988.0
2021-02-22 14:45:00,60.71,60.83,60.7,60.82,59830.0,51.7243,51.8265,51.7158,51.818,59830.0
2021-02-22 14:50:00,60.83,60.87,60.81,60.83,86916.0,51.8265,51.8606,51.8095,51.8265,86916.0
2021-02-22 14:55:00,60.82,60.86,60.79,60.82,74428.0,51.818,51.8521,51.7924,51.818,74428.0
2021-02-22 15:00:00,60.83,60.88,60.79,60.85,71693.0,51.8265,51.8691,51.7924,51.8436,71693.0
2021-02-22 15:05:00,60.86,60.99,60.85,60.95,134331.0,51.8521,51.9628,51.8436,51.9288,134331.0
2021-02-22 15:10:00,60.95,61.02,60.93,60.99,203326.0,51.9288,51.9884,51.9117,51.9628,203326.0
2021-02-22 15:15:00,60.99,61.02,60.92,61.01,120841.0,51.9628,51.9884,51.9032,51.9799,120841.0
2021-02-22 15:20:00,61.01,61.07,61.0,61.05,94706.0,51.9799,52.031,51.9714,52.014,94706.0
2021-02-22 15:25:00,61.05,61.07,61.0,61.07,92192.0,52.014,52.031,51.9714,52.031,92192.0
2021-02-22 15:30:00,61.07,61.16,61.04,61.15,114368.0,52.031,52.1077,52.0054,52.0992,114368.0
2021-02-22 15:35:00,61.15,61.23,61.12,61.21,176235.0,52.0992,52.1673,52.0736,52.1503,176235.0
2021-02-22 15:40:00,61.21,61.25,61.13,61.13,224736.0,52.1503,52.1844,52.0821,52.0821,224736.0
2021-02-22 15:45:00,61.14,61.24,61.11,61.14,183963.0,52.0906,52.1758,52.0651,52.0906,183963.0
2021-02-22 15:50:00,61.12,61.13,60.94,60.96,169394.0,52.0736,52.0821,51.9202,51.9373,169394.0
2021-02-22 15:55:00,60.96,61.04,60.93,61.0,332297.0,51.9373,52.0054,51.9117,51.9714,332297.0
2021-02-23 09:30:00,61.2,61.38,60.85,61.03,539494.0,52.1418,52.2951,51.8436,51.9969,539494.0
2021-02-23 09:35:00,61.04,61.13,60.79,60.86,385777.0,52.0054,52.0821,51.7924,51.8521,385777.0
2021-02-23 09:40:00,60.86,61.13,60.77,61.02,346820.0,51.8521,52.0821,51.7754,51.9884,346820.0
2021-02-23 09:45:00,61.01,61.15,60.83,60.87,277192.0,51.9799,52.0992,51.8265,51.8606,277192.0
2021-02-23 09:50:00,60.88,60.93,60.71,60.8,262568.0,51.8691,51.9117,51.7243,51.801,262568.0
2021-02-23 09:55:00,60.79,60.92,60.41,60.5,213465.0,51.7924,51.9032,51.4687,51.5454,213465.0
2021-02-23 10:00:00,60.5,60.52,60.2,60.35,182533.0,51.5454,51.5624,51.2898,51.4176,182533.0
2021-02-23 10:05:00,60.36,60.4,60.17,60.24,230770.0,51.4261,51.4602,51.2642,51.3238,230770.0
2021-02-23 10:10:00,60.24,60.33,60.15,60.18,170475.0,51.3238,51.4005,51.2472,51.2727,170475.0
2021-02-23 10:15:00,60.19,60.29,60.15,60.25,242247.0,51.2812,51.3664,51.2472,51.3324,242247.0
2021-02-23 10:20:00,60.25,60.25,60.14,60.2,318592.0,51.3324,51.3324,51.2386,51.2898,318592.0
2021-02-23 10:25:00,60.21,60.21,60.02,60.09,193675.0,51.2983,51.2983,51.1364,51.196,193675.0
2021-02-23 10:30:00,60.1,60.28,60.04,60.15,149678.0,51.2046,51.3579,51.1534,51.2472,149678.0
2021-02-23 10:35:00,60.15,60.32,60.14,60.19,184724.0,51.2472,51.392,51.2386,51.2812,184724.0
2021-02-23 10:40:00,60.2,60.23,60.15,60.23,196027.0,51.2898,51.3153,51.2472,51.3153,196027.0
2021-02-23 10:45:00,60.22,60.24,60.04,60.14,177643.0,51.3068,51.3238,51.1534,51.2386,177643.0
2021-02-23 10:50:00,60.14,60.3,60.12,60.26,113546.0,51.2386,51.375,51.2216,51.3409,113546.0
2021-02-23 10:55:00,60.26,60.4,60.25,60.39,204030.0,51.3409,51.4602,51.3324,51.4516,204030.0
2021-02-23 11:00:00,60.39,60.57,60.37,60.56,107484.0,51.4516,51.605,51.4346,51.5965,107484.0
2021-02-23 11:05:00,60.57,60.65,60.54,60.55,94993.0,51.605,51.6732,51.5794,51.588,94993.0
2021-02-23 11:10:00,60.56,60.6,60.52,60.58,72016.0,51.5965,51.6306,51.5624,51.6135,72016.0
2021-02-23 11:15:00,60.58,60.59,60.46,60.51,135729.0,51.6135,51.622,51.5113,51.5539,135729.0
2021-02-23 11:20:00,60.51,60.56,60.47,60.49,111286.0,51.5539,51.5965,51.5198,51.5368,111286.0
2021-02-23 11:25:00,60.49,60.54,60.4,60.52,119610.0,51.5368,51.5794,51.4602,51.5624,119610.0
2021-02-23 11:30:00,60.52,60.54,60.44,60.52,84983.0,51.5624,51.5794,51.4942,51.5624,84983.0
2021-02-23 11:35:00,60.52,60.63,60.52,60.62,72093.0,51.5624,51.6561,51.5624,51.6476,72093.0
2021-02-23 11:40:00,60.62,60.63,60.54,60.56,87761.0,51.6476,51.6561,51.5794,51.5965,87761.0
2021-02-23 11:45:00,60.55,60.59,60.54,60.59,88109.0,51.588,51.622,51.5794,51.622,88109.0
2021-02-23 11:50:00,60.58,60.75,60.58,60.67,88286.0,51.6135,51.7584,51.6135,51.6902,88286.0
2021-02-23 11:55:00,60.67,60.73,60.64,60.7,93173.0,51.6902,51.7413,51.6646,51.7158,93173.0
2021-02-23 12:00:00,60.7,60.7,60.54,60.6,64371.0,51.7158,51.7158,51.5794,51.6306,64371.0
2021-02-23 12:05:00,60.6,60.61,60.48,60.5,69150.0,51.6306,51.6391,51.5283,51.5454,69150.0
2021-02-23 12:10:00,60.49,60.6,60.49,60.59,71346.0,51.5368,51.6306,51.5368,51.622,71346.0
2021-02-23 12:15:00,60.58,60.59,60.49,60.54,183901.0,51.6135,51.622,51.5368,51.5794,183901.0
2021-02-23 12:20:00,60.54,60.54,60.37,60.45,106288.0,51.5794,51.5794,51.4346,51.5028,106288.0
2021-02-23 12:25:00,60.45,60.5,60.41,60.47,93450.0,51.5028,51.5454,51.4687,51.5198,93450.0
2021-02-23 12:30:00,60.45,60.52,60.42,60.51,48197.0,51.5028,51.5624,51.4772,51.5539,48197.0
2021-02-23 12:35:00,60.51,60.54,60.47,60.53,87589.0,51.5539,51.5794,51.5198,51.5709,87589.0
2021-02-23 12:40:00,60.52,60.58,60.49,60.55,62138.0,51.5624,51.6135,51.5368,51.588,62138.0
2021-02-23 12:45:00,60.55,60.6,60.54,60.57,46740.0,51.588,51.6306,51.5794,51.605,46740.0
2021-02-23 12:50:00,60.57,60.58,60.49,60.53,68653.0,51.605,51.6135,51.5368,51.5709,68653.0
2021-02-23 12:55:00,60.53,60.53,60.41,60.44,151183.0,51.5709,51.5709,51.4687,51.4942,151183.0
2021-02-23 13:00:00,60.45,60.53,60.42,60.52,64425.0,51.5028,51.5709,51.4772,51.5624,64425.0
2021-02-23 13:05:00,60.52,60.58,60.51,60.53,78664.0,51.5624,51.6135,51.5539,51.5709,78664.0
2021-02-23 13:10:00,60.52,60.56,60.5,60.55,60304.0,51.5624,51.5965,51.5454,51.588,60304.0
2021-02-23 13:15:00,60.55,60.62,60.55,60.6,72763.0,51.588,51.6476,51.588,51.6306,72763.0
2021-02-23 13:20:00,60.6,60.72,60.6,60.7,76646.0,51.6306,51.7328,51.6306,51.7158,76646.0
2021-02-23 13:25:00,60.7,60.7,60.62,60.62,90716.0,51.7158,51.7158,51.6476,51.6476,90716.0
2021-02-23 13:30:00,60.62,60.71,60.62,60.7,108270.0,51.6476,51.7243,51.6476,51.7158,108270.0
2021-02-23 13:35:00,60.7,60.7,60.63,60.65,43313.0,51.7158,51.7158,51.6561,51.6732,43313.0
2021-02-23 13:40:00,60.65,60.68,60.59,60.66,80747.0,51.6732,51.6987,51.622,51.6817,80747.0
2021-02-23 13:45:00,60.66,60.73,60.62,60.63,66078.0,51.6817,51.7413,51.6476,51.6561,66078.0
2021-02-23 13:50:00,60.63,60.69,60.62,60.69,101509.0,51.6561,51.7072,51.6476,51.7072,101509.0
2021-02-23 13:55:00,60.69,60.7,60.51,60.51,99929.0,51.7072,51.7158,51.5539,51.5539,99929.0
2021-02-23 14:00:00,60.51,60.51,60.45,60.5,68654.0,51.5539,51.5539,51.5028,51.5454,68654.0
2021-02-23 14:05:00,60.5,60.63,60.46,60.58,211181.0,51.5454,51.6561,51.5113,51.6135,211181.0
2021-02-23 14:10:00,60.57,60.57,60.49,60.53,48599.0,51.605,51.605,51.5368,51.5709,48599.0
2021-02-23 14:15:00,60.53,60.55,60.5,60.53,64893.0,51.5709,51.588,51.5454,51.5709,64893.0
2021-02-23 14:20:00,60.52,60.55,60.49,60.53,65556.0,51.5624,51.588,51.5368,51.5709,65556.0
2021-02-23 14:25:00,60.53,60.57,60.49,60.54,73369.0,51.5709,51.605,51.5368,51.5794,73369.0
2021-02-23 14:30:00,60.54,60.59,60.45,60.5,70409.0,51.5794,51.622,51.5028,51.5454,70409.0
2021-02-23 14:35:00,60.5,60.58,60.49,60.56,53629.0,51.5454,51.6135,51.5368,51.5965,53629.0
2021-02-23 14:40:00,60.57,60.65,60.55,60.64,49389.0,51.605,51.6732,51.588,51.6646,49389.0
2021-02-23 14:45:00,60.64,60.67,60.61,60.63,42692.0,51.6646,51.6902,51.6391,51.6561,42692.0
2021-02-23 14:50:00,60.64,60.74,60.62,60.71,97021.0,51.6646,51.7498,51.6476,51.7243,97021.0
2021-02-23 14:55:00,60.71,60.74,60.67,60.71,58180.0,51.7243,51.7498,51.6902,51.7243,58180.0
2021-02-23 15:00:00,60.71,60.77,60.7,60.76,76105.0,51.7243,51.7754,51.7158,51.7669,76105.0
2021-02-23 15:05:00,60.76,60.79,60.73,60.77,76269.0,51.7669,51.7924,51.7413,51.7754,76269.0
2021-02-23 15:10:00,60.76,60.87,60.75,60.86,144905.0,51.7669,51.8606,51.7584,51.8521,144905.0
2021-02-23 15:15:00,60.86,60.89,60.85,60.87,89129.0,51.8521,51.8776,51.8436,51.8606,89129.0
2021-02-23 15:20:00,60.87,60.93,60.87,60.91,74517.0,51.8606,51.9117,51.8606,51.8947,74517.0
2021-02-23 15:25:00,60.91,60.94,60.82,60.85,104551.0,51.8947,51.9202,51.818,51.8436,104551.0
2021-02-23 15:30:00,60.84,60.92,60.82,60.9,140001.0,51.835,51.9032,51.818,51.8862,140001.0
2021-02-23 15:35:00,60.91,60.93,60.87,60.92,194998.0,51.8947,51.9117,51.8606,51.9032,194998.0
2021-02-23 15:40:00,60.92,60.98,60.91,60.93,168346.0,51.9032,51.9543,51.8947,51.9117,168346.0
2021-02-23 15:45:00,60.93,60.97,60.91,60.92,201289.0,51.9117,51.9458,51.8947,51.9032,201289.0
2021-02-23 15:50:00,60.92,60.95,60.82,60.83,291815.0,51.9032,51.9288,51.818,51.8265,291815.0
2021-02-23 15:55:00,60.83,60.85,60.7,60.72,593046.0,51.8265,51.8436,51.7158,51.7328,593046.0
2021-02-24 09:30:00,60.9,61.48,60.87,61.43,317278.0,51.8862,52.3803,51.8606,52.3377,317278.0
2021-02-24 09:35:00,61.44,61.67,61.36,61.44,223061.0,52.3462,52.5422,52.2781,52.3462,223061.0
2021-02-24 09:40:00,61.42,61.49,61.28,61.45,130261.0,52.3292,52.3888,52.2099,52.3548,130261.0
2021-02-24 09:45:00,61.44,61.45,61.29,61.35,136416.0,52.3462,52.3548,52.2184,52.2696,136416.0
2021-02-24 09:50:00,61.35,61.41,61.34,61.34,230024.0,52.2696,52.3207,52.261,52.261,230024.0
2021-02-24 09:55:00,61.35,61.45,61.33,61.37,134994.0,52.2696,52.3548,52.2525,52.2866,134994.0
2021-02-24 10:00:00,61.37,61.65,61.35,61.53,78647.0,52.2866,52.5251,52.2696,52.4229,78647.0
2021-02-24 10:05:00,61.54,61.54,61.4,61.44,144006.0,52.4314,52.4314,52.3122,52.3462,144006.0
2021-02-24 10:10:00,61.44,61.59,61.42,61.55,84644.0,52.3462,52.474,52.3292,52.44,84644.0
2021-02-24 10:15:00,61.55,61.67,61.53,61.63,89028.0,52.44,52.5422,52.4229,52.5081,89028.0
2021-02-24 10:20:00,61.62,61.7,61.6,61.65,128540.0,52.4996,52.5677,52.4825,52.5251,128540.0
2021-02-24 10:25:00,61.64,61.65,61.48,61.51,102690.0,52.5166,52.5251,52.3803,52.4059,102690.0
2021-02-24 10:30:00,61.51,61.72,61.5,61.69,160178.0,52.4059,52.5848,52.3974,52.5592,160178.0
2021-02-24 10:35:00,61.69,61.93,61.67,61.83,138121.0,52.5592,52.7637,52.5422,52.6785,138121.0
2021-02-24 10:40:00,61.82,61.95,61.8,61.89,92081.0,52.67,52.7807,52.6529,52.7296,92081.0
2021-02-24 10:45:00,61.88,62.02,61.87,62.0,279935.0,52.7211,52.8404,52.7126,52.8233,279935.0
2021-02-24 10:50:00,61.99,62.04,61.91,62.04,287889.0,52.8148,52.8574,52.7467,52.8574,287889.0
2021-02-24 10:55:00,62.04,62.07,61.99,62.0,215837.0,52.8574,52.883,52.8148,52.8233,215837.0
2021-02-24 11:00:00,62.0,62.08,61.99,62.06,120449.0,52.8233,52.8915,52.8148,52.8745,120449.0
2021-02-24 11:05:00,62.07,62.15,62.03,62.04,242438.0,52.883,52.9511,52.8489,52.8574,242438.0
2021-02-24 11:10:00,62.05,62.11,62.03,62.1,203493.0,52.8659,52.9171,52.8489,52.9085,203493.0
2021-02-24 11:15:00,62.11,62.19,62.04,62.18,132067.0,52.9171,52.9852,52.8574,52.9767,132067.0
2021-02-24 11:20:00,62.18,62.18,62.13,62.17,123629.0,52.9767,52.9767,52.9341,52.9682,123629.0
2021-02-24 11:25:00,62.18,62.29,62.18,62.22,207590.0,52.9767,53.0704,52.9767,53.0108,207590.0
2021-02-24 11:30:00,62.22,62.35,62.16,62.35,238634.0,53.0108,53.1215,52.9597,53.1215,238634.0
2021-02-24 11:35:00,62.35,62.41,62.29,62.39,194253.0,53.1215,53.1727,53.0704,53.1556,194253.0
2021-02-24 11:40:00,62.38,62.55,62.37,62.51,179586.0,53.1471,53.2919,53.1386,53.2579,179586.0
2021-02-24 11:45:00,62.52,62.52,62.29,62.31,113327.0,53.2664,53.2664,53.0704,53.0875,113327.0
2021-02-24 11:50:00,62.31,62.36,62.28,62.33,110418.0,53.0875,53.1301,53.0619,53.1045,110418.0
2021-02-24 11:55:00,62.33,62.37,62.25,62.27,76409.0,53.1045,53.1386,53.0363,53.0534,76409.0
2021-02-24 12:00:00,62.27,62.39,62.26,62.33,158592.0,53.0534,53.1556,53.0449,53.1045,158592.0
2021-02-24 12:05:00,62.34,62.41,62.32,62.4,69386.0,53.113,53.1727,53.096,53.1641,69386.0
2021-02-24 12:10:00,62.4,62.45,62.34,62.44,94867.0,53.1641,53.2067,53.113,53.1982,94867.0
2021-02-24 12:15:00,62.43,62.54,62.34,62.44,119148.0,53.1897,53.2834,53.113,53.1982,119148.0
2021-02-24 12:20:00,62.44,62.53,62.42,62.48,146794.0,53.1982,53.2749,53.1812,53.2323,146794.0
2021-02-24 12:25:00,62.48,62.52,62.46,62.48,86040.0,53.2323,53.2664,53.2153,53.2323,86040.0
2021-02-24 12:30:00,62.48,62.58,62.47,62.58,108296.0,53.2323,53.3175,53.2238,53.3175,108296.0
2021-02-24 12:35:00,62.58,62.64,62.5,62.64,213814.0,53.3175,53.3686,53.2493,53.3686,213814.0
2021-02-24 12:40:00,62.64,62.64,62.52,62.63,150391.0,53.3686,53.3686,53.2664,53.3601,150391.0
2021-02-24 12:45:00,62.62,62.73,62.61,62.65,211097.0,53.3516,53.4453,53.3431,53.3771,211097.0
2021-02-24 12:50:00,62.64,62.82,62.64,62.78,173207.0,53.3686,53.522,53.3686,53.4879,173207.0
2021-02-24 12:55:00,62.78,62.82,62.7,62.72,216465.0,53.4879,53.522,53.4197,53.4368,216465.0
2021-02-24 13:00:00,62.71,62.74,62.64,62.73,119534.0,53.4283,53.4538,53.3686,53.4453,119534.0
2021-02-24 13:05:00,62.73,62.75,62.66,62.68,108458.0,53.4453,53.4623,53.3857,53.4027,108458.0
2021-02-24 13:10:00,62.67,62.78,62.66,62.77,99819.0,53.3942,53.4879,53.3857,53.4794,99819.0
2021-02-24 13:15:00,62.76,62.79,62.72,62.74,152427.0,53.4709,53.4964,53.4368,53.4538,152427.0
2021-02-24 13:20:00,62.75,62.87,62.74,62.87,110348.0,53.4623,53.5646,53.4538,53.5646,110348.0
2021-02-24 13:25:00,62.87,62.87,62.77,62.87,136119.0,53.5646,53.5646,53.4794,53.5646,136119.0
2021-02-24 13:30:00,62.87,62.87,62.78,62.85,107333.0,53.5646,53.5646,53.4879,53.5475,107333.0
2021-02-24 13:35:00,62.85,62.88,62.82,62.86,192995.0,53.5475,53.5731,53.522,53.5561,192995.0
2021-02-24 13:40:00,62.85,62.92,62.82,62.85,141298.0,53.5475,53.6072,53.522,53.5475,141298.0
2021-02-24 13:45:00,62.85,62.9,62.84,62.85,134264.0,53.5475,53.5901,53.539,53.5475,134264.0
2021-02-24 13:50:00,62.85,62.9,62.83,62.85,146711.0,53.5475,53.5901,53.5305,53.5475,146711.0
2021-02-24 13:55:00,62.85,62.91,62.83,62.85,132637.0,53.5475,53.5987,53.5305,53.5475,132637.0
2021-02-24 14:00:00,62.85,62.87,62.6,62.64,123694.0,53.5475,53.5646,53.3345,53.3686,123694.0
2021-02-24 14:05:00,62.64,62.64,62.5,62.6,118669.0,53.3686,53.3686,53.2493,53.3345,118669.0
2021-02-24 14:10:00,62.61,62.63,62.57,62.6,122005.0,53.3431,53.3601,53.309,53.3345,122005.0
2021-02-24 14:15:00,62.6,62.65,62.57,62.57,147290.0,53.3345,53.3771,53.309,53.309,147290.0
2021-02-24 14:20:00,62.57,62.59,62.44,62.51,158546.0,53.309,53.326,53.1982,53.2579,158546.0
2021-02-24 14:25:00,62.51,62.51,62.42,62.45,48975.0,53.2579,53.2579,53.1812,53.2067,48975.0
2021-02-24 14:30:00,62.46,62.55,62.42,62.52,81893.0,53.2153,53.2919,53.1812,53.2664,81893.0
2021-02-24 14:35:00,62.53,62.54,62.39,62.42,90923.0,53.2749,53.2834,53.1556,53.1812,90923.0
2021-02-24 14:40:00,62.42,62.47,62.39,62.41,144755.0,53.1812,53.2238,53.1556,53.1727,144755.0
2021-02-24 14:45:00,62.4,62.44,62.3,62.33,108335.0,53.1641,53.1982,53.0789,53.1045,108335.0
2021-02-24 14:50:00,62.33,62.42,62.31,62.41,88825.0,53.1045,53.1812,53.0875,53.1727,88825.0
2021-02-24 14:55:00,62.41,62.43,62.38,62.43,99841.0,53.1727,53.1897,53.1471,53.1897,99841.0
2021-02-24 15:00:00,62.43,62.43,62.3,62.35,103462.0,53.1897,53.1897,53.0789,53.1215,103462.0
2021-02-24 15:05:00,62.34,62.48,62.32,62.48,75424.0,53.113,53.2323,53.096,53.2323,75424.0
2021-02-24 15:10:00,62.48,62.55,62.42,62.46,116928.0,53.2323,53.2919,53.1812,53.2153,116928.0
2021-02-24 15:15:00,62.45,62.47,62.39,62.4,97855.0,53.2067,53.2238,53.1556,53.1641,97855.0
2021-02-24 15:20:00,62.39,62.57,62.39,62.51,162675.0,53.1556,53.309,53.1556,53.2579,162675.0
2021-02-24 15:25:00,62.51,62.56,62.49,62.52,174173.0,53.2579,53.3005,53.2408,53.2664,174173.0
2021-02-24 15:30:00,62.53,62.55,62.41,62.44,158541.0,53.2749,53.2919,53.1727,53.1982,158541.0
2021-02-24 15:35:00,62.43,62.52,62.42,62.47,137245.0,53.1897,53.2664,53.1812,53.2238,137245.0
2021-02-24 15:40:00,62.48,62.5,62.41,62.45,137946.0,53.2323,53.2493,53.1727,53.2067,137946.0
2021-02-24 15:45:00,62.45,62.57,62.45,62.55,207185.0,53.2067,53.309,53.2067,53.2919,207185.0
2021-02-24 15:50:00,62.56,62.63,62.52,62.59,399212.0,53.3005,53.3601,53.2664,53.326,399212.0
2021-02-24 15:55:00,62.6,62.64,62.5,62.59,910658.0,53.3345,53.3686,53.2493,53.326,910658.0
2021-02-25 09:30:00,62.43,62.98,62.42,62.97,291378.0,53.1897,53.6583,53.1812,53.6498,291378.0
2021-02-25 09:35:00,62.95,62.98,62.69,62.69,162257.0,53.6327,53.6583,53.4112,53.4112,162257.0
2021-02-25 09:40:00,62.68,62.93,62.66,62.83,264428.0,53.4027,53.6157,53.3857,53.5305,264428.0
2021-02-25 09:45:00,62.84,62.94,62.64,62.77,120886.0,53.539,53.6242,53.3686,53.4794,120886.0
2021-02-25 09:50:00,62.8,62.85,62.67,62.84,139996.0,53.5049,53.5475,53.3942,53.539,139996.0
2021-02-25 09:55:00,62.84,62.85,62.63,62.73,223115.0,53.539,53.5475,53.3601,53.4453,223115.0
2021-02-25 10:00:00,62.73,62.87,62.65,62.79,223225.0,53.4453,53.5646,53.3771,53.4964,223225.0
2021-02-25 10:05:00,62.76,62.97,62.76,62.97,178696.0,53.4709,53.6498,53.4709,53.6498,178696.0
2021-02-25 10:10:00,62.97,63.02,62.82,62.89,185444.0,53.6498,53.6924,53.522,53.5816,185444.0
2021-02-25 10:15:00,62.88,62.97,62.87,62.93,104594.0,53.5731,53.6498,53.5646,53.6157,104594.0
2021-02-25 10:20:00,62.92,63.12,62.91,63.11,175212.0,53.6072,53.7776,53.5987,53.7691,175212.0
2021-02-25 10:25:00,63.11,63.17,63.09,63.12,143138.0,53.7691,53.8202,53.752,53.7776,143138.0
2021-02-25 10:30:00,63.11,63.13,62.9,62.98,143267.0,53.7691,53.7861,53.5901,53.6583,143267.0
2021-02-25 10:35:00,62.98,63.09,62.95,63.03,84241.0,53.6583,53.752,53.6327,53.7009,84241.0
2021-02-25 10:40:00,63.03,63.03,62.88,62.9,117617.0,53.7009,53.7009,53.5731,53.5901,117617.0
2021-02-25 10:45:00,62.9,62.93,62.71,62.85,111169.0,53.5901,53.6157,53.4283,53.5475,111169.0
2021-02-25 10:50:00,62.85,62.86,62.69,62.76,117598.0,53.5475,53.5561,53.4112,53.4709,117598.0
2021-02-25 10:55:00,62.76,62.83,62.72,62.77,112130.0,53.4709,53.5305,53.4368,53.4794,112130.0
2021-02-25 11:00:00,62.77,62.79,62.68,62.75,88014.0,53.4794,53.4964,53.4027,53.4623,88014.0
2021-02-25 11:05:00,62.76,63.0,62.66,62.97,176817.0,53.4709,53.6753,53.3857,53.6498,176817.0
2021-02-25 11:10:00,62.97,62.98,62.81,62.9,227872.0,53.6498,53.6583,53.5135,53.5901,227872.0
2021-02-25 11:15:00,62.91,62.99,62.87,62.94,160681.0,53.5987,53.6668,53.5646,53.6242,160681.0
2021-02-25 11:20:00,62.94,62.98,62.91,62.98,82927.0,53.6242,53.6583,53.5987,53.6583,82927.0
2021-02-25 11:25:00,62.97,62.97,62.87,62.93,91532.0,53.6498,53.6498,53.5646,53.6157,91532.0
2021-02-25 11:30:00,62.93,62.99,62.86,62.87,102312.0,53.6157,53.6668,53.5561,53.5646,102312.0
2021-02-25 11:35:00,62.87,62.94,62.82,62.92,65353.0,53.5646,53.6242,53.522,53.6072,65353.0
2021-02-25 11:40:00,62.93,62.95,62.79,62.88,92841.0,53.6157,53.6327,53.4964,53.5731,92841.0
2021-02-25 11:45:00,62.87,62.91,62.79,62.9,111617.0,53.5646,53.5987,53.4964,53.5901,111617.0
2021-02-25 11:50:00,62.9,62.97,62.8,62.93,146261.0,53.5901,53.6498,53.5049,53.6157,146261.0
2021-02-25 11:55:00,62.91,62.93,62.86,62.92,118100.0,53.5987,53.6157,53.5561,53.6072,118100.0
2021-02-25 12:00:00,62.92,62.96,62.87,62.93,73950.0,53.6072,53.6413,53.5646,53.6157,73950.0
2021-02-25 12:05:00,62.93,63.01,62.9,63.0,77200.0,53.6157,53.6839,53.5901,53.6753,77200.0
2021-02-25 12:10:00,63.0,63.0,62.91,62.96,80527.0,53.6753,53.6753,53.5987,53.6413,80527.0
2021-02-25 12:15:00,62.96,63.11,62.92,62.92,128415.0,53.6413,53.7691,53.6072,53.6072,128415.0
2021-02-25 12:20:00,62.92,62.98,62.86,62.96,125960.0,53.6072,53.6583,53.5561,53.6413,125960.0
2021-02-25 12:25:00,62.96,62.97,62.77,62.82,194218.0,53.6413,53.6498,53.4794,53.522,194218.0
2021-02-25 12:30:00,62.82,62.83,62.7,62.75,122431.0,53.522,53.5305,53.4197,53.4623,122431.0
2021-02-25 12:35:00,62.75,62.81,62.68,62.8,83289.0,53.4623,53.5135,53.4027,53.5049,83289.0
2021-02-25 12:40:00,62.8,62.81,62.63,62.63,190686.0,53.5049,53.5135,53.3601,53.3601,190686.0
2021-02-25 12:45:00,62.64,62.79,62.58,62.67,88677.0,53.3686,53.4964,53.3175,53.3942,88677.0
2021-02-25 12:50:00,62.66,62.66,62.45,62.47,120947.0,53.3857,53.3857,53.2067,53.2238,120947.0
2021-02-25 12:55:00,62.47,62.5,62.23,62.26,290045.0,53.2238,53.2493,53.0193,53.0449,290045.0
2021-02-25 13:00:00,62.24,62.33,62.15,62.17,212577.0,53.0278,53.1045,52.9511,52.9682,212577.0
2021-02-25 13:05:00,62.18,62.24,62.05,62.16,129116.0,52.9767,53.0278,52.8659,52.9597,129116.0
2021-02-25 13:10:00,62.15,62.2,62.01,62.07,153015.0,52.9511,52.9937,52.8319,52.883,153015.0
2021-02-25 13:15:00,62.07,62.23,61.94,62.2,148978.0,52.883,53.0193,52.7722,52.9937,148978.0
2021-02-25 13:20:00,62.2,62.38,62.2,62.38,102593.0,52.9937,53.1471,52.9937,53.1471,102593.0
2021-02-25 13:25:00,62.39,62.45,62.14,62.26,199341.0,53.1556,53.2067,52.9426,53.0449,199341.0
2021-02-25 13:30:00,62.25,62.28,62.11,62.19,99895.0,53.0363,53.0619,52.9171,52.9852,99895.0
2021-02-25 13:35:00,62.19,62.21,62.06,62.15,143784.0,52.9852,53.0023,52.8745,52.9511,143784.0
2021-02-25 13:40:00,62.15,62.29,62.08,62.23,166127.0,52.9511,53.0704,52.8915,53.0193,166127.0
2021-02-25 13:45:00,62.22,62.22,62.12,62.19,62644.0,53.0108,53.0108,52.9256,52.9852,62644.0
2021-02-25 13:50:00,62.19,62.22,62.05,62.16,96274.0,52.9852,53.0108,52.8659,52.9597,96274.0
2021-02-25 13:55:00,62.16,62.2,62.08,62.12,79502.0,52.9597,52.9937,52.8915,52.9256,79502.0
2021-02-25 14:00:00,62.11,62.33,62.04,62.27,208276.0,52.9171,53.1045,52.8574,53.0534,208276.0
2021-02-25 14:05:00,62.27,62.32,62.22,62.3,105473.0,53.0534,53.096,53.0108,53.0789,105473.0
2021-02-25 14:10:00,62.3,62.39,62.2,62.21,62341.0,53.0789,53.1556,52.9937,53.0023,62341.0
2021-02-25 14:15:00,62.21,62.37,62.2,62.35,87798.0,53.0023,53.1386,52.9937,53.1215,87798.0
2021-02-25 14:20:00,62.35,62.46,62.32,62.46,84856.0,53.1215,53.2153,53.096,53.2153,84856.0
2021-02-25 14:25:00,62.46,62.46,62.37,62.4,59569.0,53.2153,53.2153,53.1386,53.1641,59569.0
2021-02-25 14:30:00,62.39,62.49,62.35,62.42,86590.0,53.1556,53.2408,53.1215,53.1812,86590.0
2021-02-25 14:35:00,62.42,62.49,62.39,62.49,100245.0,53.1812,53.2408,53.1556,53.2408,100245.0
2021-02-25 14:40:00,62.49,62.49,62.32,62.34,94237.0,53.2408,53.2408,53.096,53.113,94237.0
2021-02-25 14:45:00,62.35,62.39,62.29,62.34,98504.0,53.1215,53.1556,53.0704,53.113,98504.0
2021-02-25 14:50:00,62.35,62.44,62.32,62.33,149334.0,53.1215,53.1982,53.096,53.1045,149334.0
2021-02-25 14:55:00,62.33,62.38,62.32,62.33,104481.0,53.1045,53.1471,53.096,53.1045,104481.0
2021-02-25 15:00:00,62.33,62.43,62.33,62.39,122981.0,53.1045,53.1897,53.1045,53.1556,122981.0
2021-02-25 15:05:00,62.39,62.4,62.21,62.22,110926.0,53.1556,53.1641,53.0023,53.0108,110926.0
2021-02-25 15:10:00,62.22,62.31,62.19,62.19,90506.0,53.0108,53.0875,52.9852,52.9852,90506.0
2021-02-25 15:15:00,62.19,62.2,62.09,62.12,108060.0,52.9852,52.9937,52.9,52.9256,108060.0
2021-02-25 15:20:00,62.11,62.17,62.03,62.04,122115.0,52.9171,52.9682,52.8489,52.8574,122115.0
2021-02-25 15:25:00,62.05,62.13,61.84,61.86,236758.0,52.8659,52.9341,52.687,52.7041,236758.0
2021-02-25 15:30:00,61.86,62.0,61.81,61.94,267742.0,52.7041,52.8233,52.6615,52.7722,267742.0
2021-02-25 15:35:00,61.94,61.99,61.88,61.99,188208.0,52.7722,52.8148,52.7211,52.8148,188208.0
2021-02-25 15:40:00,61.99,62.08,61.91,62.07,159185.0,52.8148,52.8915,52.7467,52.883,159185.0
2021-02-25 15:45:00,62.08,62.23,62.06,62.09,191033.0,52.8915,53.0193,52.8745,52.9,191033.0
2021-02-25 15:50:00,62.09,62.17,62.02,62.15,219850.0,52.9,52.9682,52.8404,52.9511,219850.0
2021-02-25 15:55:00,62.15,62.22,62.08,62.09,645884.0,52.9511,53.0108,52.8915,52.9,645884.0
2021-02-26 09:30:00,62.03,62.7,61.97,62.5,336576.0,52.8489,53.4197,52.7978,53.2493,336576.0
2021-02-26 09:35:00,62.5,62.64,62.28,62.32,178115.0,53.2493,53.3686,53.0619,53.096,178115.0
2021-02-26 09:40:00,62.32,62.32,62.05,62.1,126390.0,53.096,53.096,52.8659,52.9085,126390.0
2021-02-26 09:45:00,62.12,62.24,62.09,62.15,150885.0,52.9256,53.0278,52.9,52.9511,150885.0
2021-02-26 09:50:00,62.16,62.19,62.0,62.19,89641.0,52.9597,52.9852,52.8233,52.9852,89641.0
2021-02-26 09:55:00,62.18,62.18,62.04,62.11,72399.0,52.9767,52.9767,52.8574,52.9171,72399.0
2021-02-26 10:00:00,62.12,62.31,62.09,62.14,158247.0,52.9256,53.0875,52.9,52.9426,158247.0
2021-02-26 10:05:00,62.14,62.26,62.03,62.07,145031.0,52.9426,53.0449,52.8489,52.883,145031.0
2021-02-26 10:10:00,62.08,62.09,61.89,61.9,139344.0,52.8915,52.9,52.7296,52.7381,139344.0
2021-02-26 10:15:00,61.9,61.98,61.65,61.7,126765.0,52.7381,52.8063,52.5251,52.5677,126765.0
2021-02-26 10:20:00,61.7,61.83,61.63,61.66,137264.0,52.5677,52.6785,52.5081,52.5337,137264.0
2021-02-26 10:25:00,61.66,61.79,61.45,61.5,157801.0,52.5337,52.6444,52.3548,52.3974,157801.0
2021-02-26 10:30:00,61.5,61.67,61.49,61.6,120488.0,52.3974,52.5422,52.3888,52.4825,120488.0
2021-02-26 10:35:00,61.6,61.95,61.56,61.91,118610.0,52.4825,52.7807,52.4485,52.7467,118610.0
2021-02-26 10:40:00,61.89,61.92,61.79,61.92,101098.0,52.7296,52.7552,52.6444,52.7552,101098.0
2021-02-26 10:45:00,61.93,62.02,61.87,61.96,84256.0,52.7637,52.8404,52.7126,52.7893,84256.0
2021-02-26 10:50:00,61.96,61.98,61.61,61.62,142074.0,52.7893,52.8063,52.4911,52.4996,142074.0
2021-02-26 10:55:00,61.62,61.73,61.57,61.61,181716.0,52.4996,52.5933,52.457,52.4911,181716.0
2021-02-26 11:00:00,61.61,61.73,61.57,61.7,99334.0,52.4911,52.5933,52.457,52.5677,99334.0
2021-02-26 11:05:00,61.71,61.85,61.7,61.77,90255.0,52.5763,52.6955,52.5677,52.6274,90255.0
2021-02-26 11:10:00,61.78,61.79,61.62,61.63,50107.0,52.6359,52.6444,52.4996,52.5081,50107.0
2021-02-26 11:15:00,61.63,61.73,61.57,61.62,80353.0,52.5081,52.5933,52.457,52.4996,80353.0
2021-02-26 11:20:00,61.63,61.66,61.57,61.59,156287.0,52.5081,52.5337,52.457,52.474,156287.0
2021-02-26 11:25:00,61.59,61.71,61.53,61.66,94656.0,52.474,52.5763,52.4229,52.5337,94656.0
2021-02-26 11:30:00,61.65,61.78,61.62,61.75,77904.0,52.5251,52.6359,52.4996,52.6103,77904.0
2021-02-26 11:35:00,61.73,61.89,61.72,61.83,128897.0,52.5933,52.7296,52.5848,52.6785,128897.0
2021-02-26 11:40:00,61.87,61.9,61.8,61.84,76306.0,52.7126,52.7381,52.6529,52.687,76306.0
2021-02-26 11:45:00,61.83,61.86,61.77,61.8,68008.0,52.6785,52.7041,52.6274,52.6529,68008.0
2021-02-26 11:50:00,61.79,61.86,61.74,61.76,86135.0,52.6444,52.7041,52.6018,52.6189,86135.0
2021-02-26 11:55:00,61.75,61.8,61.68,61.79,106024.0,52.6103,52.6529,52.5507,52.6444,106024.0
2021-02-26 12:00:00,61.79,61.87,61.78,61.81,81767.0,52.6444,52.7126,52.6359,52.6615,81767.0
2021-02-26 12:05:00,61.81,61.83,61.71,61.82,96395.0,52.6615,52.6785,52.5763,52.67,96395.0
2021-02-26 12:10:00,61.82,61.96,61.79,61.96,88179.0,52.67,52.7893,52.6444,52.7893,88179.0
2021-02-26 12:15:00,61.96,62.03,61.91,61.99,59046.0,52.7893,52.8489,52.7467,52.8148,59046.0
2021-02-26 12:20:00,62.0,62.0,61.91,61.93,63572.0,52.8233,52.8233,52.7467,52.7637,63572.0
2021-02-26 12:25:00,61.94,61.97,61.89,61.93,42554.0,52.7722,52.7978,52.7296,52.7637,42554.0
2021-02-26 12:30:00,61.93,61.95,61.86,61.95,57428.0,52.7637,52.7807,52.7041,52.7807,57428.0
2021-02-26 12:35:00,61.94,61.98,61.83,61.85,77060.0,52.7722,52.8063,52.6785,52.6955,77060.0
2021-02-26 12:40:00,61.85,61.95,61.85,61.92,64064.0,52.6955,52.7807,52.6955,52.7552,64064.0
2021-02-26 12:45:00,61.92,61.93,61.84,61.92,46036.0,52.7552,52.7637,52.687,52.7552,46036.0
2021-02-26 12:50:00,61.92,61.97,61.88,61.91,43910.0,52.7552,52.7978,52.7211,52.7467,43910.0
2021-02-26 12:55:00,61.9,61.94,61.86,61.92,61797.0,52.7381,52.7722,52.7041,52.7552,61797.0
2021-02-26 13:00:00,61.92,61.93,61.77,61.77,62670.0,52.7552,52.7637,52.6274,52.6274,62670.0
2021-02-26 13:05:00,61.77,61.84,61.71,61.84,86650.0,52.6274,52.687,52.5763,52.687,86650.0
2021-02-26 13:10:00,61.83,61.88,61.78,61.81,114367.0,52.6785,52.7211,52.6359,52.6615,114367.0
2021-02-26 13:15:00,61.81,61.92,61.77,61.87,85335.0,52.6615,52.7552,52.6274,52.7126,85335.0
2021-02-26 13:20:00,61.87,61.95,61.85,61.92,44123.0,52.7126,52.7807,52.6955,52.7552,44123.0
2021-02-26 13:25:00,61.93,61.95,61.88,61.9,45346.0,52.7637,52.7807,52.7211,52.7381,45346.0
2021-02-26 13:30:00,61.9,61.93,61.8,61.84,80635.0,52.7381,52.7637,52.6529,52.687,80635.0
2021-02-26 13:35:00,61.84,61.89,61.8,61.83,99913.0,52.687,52.7296,52.6529,52.6785,99913.0
2021-02-26 13:40:00,61.83,61.83,61.8,61.82,79177.0,52.6785,52.6785,52.6529,52.67,79177.0
2021-02-26 13:45:00,61.82,61.85,61.57,61.61,126639.0,52.67,52.6955,52.457,52.4911,126639.0
2021-02-26 13:50:00,61.61,61.63,61.56,61.63,90146.0,52.4911,52.5081,52.4485,52.5081,90146.0
2021-02-26 13:55:00,61.63,61.68,61.58,61.59,80709.0,52.5081,52.5507,52.4655,52.474,80709.0
2021-02-26 14:00:00,61.59,61.65,61.5,61.5,124338.0,52.474,52.5251,52.3974,52.3974,124338.0
2021-02-26 14:05:00,61.51,61.62,61.46,61.56,85192.0,52.4059,52.4996,52.3633,52.4485,85192.0
2021-02-26 14:10:00,61.56,61.58,61.5,61.56,61658.0,52.4485,52.4655,52.3974,52.4485,61658.0
2021-02-26 14:15:00,61.56,61.57,61.38,61.4,130097.0,52.4485,52.457,52.2951,52.3122,130097.0
2021-02-26 14:20:00,61.4,61.49,61.36,61.48,105261.0,52.3122,52.3888,52.2781,52.3803,105261.0
2021-02-26 14:25:00,61.48,61.55,61.45,61.47,82879.0,52.3803,52.44,52.3548,52.3718,82879.0
2021-02-26 14:30:00,61.46,61.62,61.45,61.6,87195.0,52.3633,52.4996,52.3548,52.4825,87195.0
2021-02-26 14:35:00,61.6,61.66,61.51,61.58,79342.0,52.4825,52.5337,52.4059,52.4655,79342.0
2021-02-26 14:40:00,61.57,61.57,61.42,61.45,174091.0,52.457,52.457,52.3292,52.3548,174091.0
2021-02-26 14:45:00,61.47,61.59,61.45,61.55,74262.0,52.3718,52.474,52.3548,52.44,74262.0
2021-02-26 14:50:00,61.54,61.54,61.44,61.49,70206.0,52.4314,52.4314,52.3462,52.3888,70206.0
2021-02-26 14:55:00,61.49,61.53,61.46,61.53,167514.0,52.3888,52.4229,52.3633,52.4229,167514.0
2021-02-26 15:00:00,61.54,61.6,61.53,61.57,74353.0,52.4314,52.4825,52.4229,52.457,74353.0
2021-02-26 15:05:00,61.56,61.7,61.53,61.66,101876.0,52.4485,52.5677,52.4229,52.5337,101876.0
2021-02-26 15:10:00,61.65,61.67,61.6,61.62,63710.0,52.5251,52.5422,52.4825,52.4996,63710.0
2021-02-26 15:15:00,61.62,61.71,61.61,61.67,86220.0,52.4996,52.5763,52.4911,52.5422,86220.0
2021-02-26 15:20:00,61.68,61.72,61.59,61.6,73762.0,52.5507,52.5848,52.474,52.4825,73762.0
2021-02-26 15:25:00,61.59,61.6,61.46,61.53,73930.0,52.474,52.4825,52.3633,52.4229,73930.0
2021-02-26 15:30:00,61.53,61.64,61.5,61.61,107426.0,52.4229,52.5166,52.3974,52.4911,107426.0
2021-02-26 15:35:00,61.61,61.63,61.54,61.54,104762.0,52.4911,52.5081,52.4314,52.4314,104762.0
2021-02-26 15:40:00,61.54,61.61,61.5,61.57,103682.0,52.4314,52.4911,52.3974,52.457,103682.0
2021-02-26 15:45:00,61.57,61.72,61.56,61.64,200442.0,52.457,52.5848,52.4485,52.5166,200442.0
2021-02-26 15:50:00,61.63,61.63,61.55,61.58,294746.0,52.5081,52.5081,52.44,52.4655,294746.0
2021-02-26 15:55:00,61.58,61.65,61.32,61.32,694342.0,52.4655,52.5251,52.244,52.244,694342.0
2021-03-01 09:30:00,61.9,61.9,61.6,61.82,336048.0,52.7381,52.7381,52.4825,52.67,336048.0
2021-03-01 09:35:00,61.8,61.86,61.65,61.72,131509.0,52.6529,52.7041,52.5251,52.5848,131509.0
2021-03-01 09:40:00,61.73,61.83,61.65,61.7,156590.0,52.5933,52.6785,52.5251,52.5677,156590.0
2021-03-01 09:45:00,61.71,62.0,61.71,61.93,171968.0,52.5763,52.8233,52.5763,52.7637,171968.0
2021-03-01 09:50:00,61.92,61.99,61.81,61.82,103999.0,52.7552,52.8148,52.6615,52.67,103999.0
2021-03-01 09:55:00,61.81,61.96,61.79,61.87,74546.0,52.6615,52.7893,52.6444,52.7126,74546.0
2021-03-01 10:00:00,61.88,61.97,61.88,61.96,76195.0,52.7211,52.7978,52.7211,52.7893,76195.0
2021-03-01 10:05:00,61.96,61.98,61.85,61.86,44344.0,52.7893,52.8063,52.6955,52.7041,44344.0
2021-03-01 10:10:00,61.85,61.86,61.77,61.8,41293.0,52.6955,52.7041,52.6274,52.6529,41293.0
2021-03-01 10:15:00,61.8,62.01,61.8,61.98,64205.0,52.6529,52.8319,52.6529,52.8063,64205.0
2021-03-01 10:20:00,61.98,61.98,61.86,61.9,48796.0,52.8063,52.8063,52.7041,52.7381,48796.0
2021-03-01 10:25:00,61.91,61.96,61.85,61.9,91414.0,52.7467,52.7893,52.6955,52.7381,91414.0
2021-03-01 10:30:00,61.88,61.98,61.87,61.95,47363.0,52.7211,52.8063,52.7126,52.7807,47363.0
2021-03-01 10:35:00,61.95,62.07,61.93,61.94,122421.0,52.7807,52.883,52.7637,52.7722,122421.0
2021-03-01 10:40:00,61.94,61.97,61.89,61.92,50788.0,52.7722,52.7978,52.7296,52.7552,50788.0
2021-03-01 10:45:00,61.93,62.01,61.92,61.98,50122.0,52.7637,52.8319,52.7552,52.8063,50122.0
2021-03-01 10:50:00,61.97,62.04,61.91,61.91,39818.0,52.7978,52.8574,52.7467,52.7467,39818.0
2021-03-01 10:55:00,61.91,61.97,61.87,61.91,52285.0,52.7467,52.7978,52.7126,52.7467,52285.0
2021-03-01 11:00:00,61.92,61.95,61.84,61.86,53671.0,52.7552,52.7807,52.687,52.7041,53671.0
2021-03-01 11:05:00,61.85,61.9,61.81,61.9,33773.0,52.6955,52.7381,52.6615,52.7381,33773.0
2021-03-01 11:10:00,61.91,61.93,61.85,61.89,41012.0,52.7467,52.7637,52.6955,52.7296,41012.0
2021-03-01 11:15:00,61.89,61.95,61.84,61.93,45795.0,52.7296,52.7807,52.687,52.7637,45795.0
2021-03-01 11:20:00,61.93,61.94,61.89,61.94,29844.0,52.7637,52.7722,52.7296,52.7722,29844.0
2021-03-01 11:25:00,61.94,61.97,61.84,61.86,49961.0,52.7722,52.7978,52.687,52.7041,49961.0
2021-03-01 11:30:00,61.86,61.97,61.85,61.94,82989.0,52.7041,52.7978,52.6955,52.7722,82989.0
2021-03-01 11:35:00,61.94,61.98,61.91,61.93,27460.0,52.7722,52.8063,52.7467,52.7637,27460.0
2021-03-01 11:40:00,61.94,62.02,61.92,61.96,60739.0,52.7722,52.8404,52.7552,52.7893,60739.0
2021-03-01 11:45:00,61.95,61.95,61.88,61.91,24007.0,52.7807,52.7807,52.7211,52.7467,24007.0
2021-03-01 11:50:00,61.91,61.99,61.89,61.98,60318.0,52.7467,52.8148,52.7296,52.8063,60318.0
2021-03-01 11:55:00,61.98,61.99,61.9,61.93,36874.0,52.8063,52.8148,52.7381,52.7637,36874.0
2021-03-01 12:00:00,61.93,62.02,61.9,62.02,54159.0,52.7637,52.8404,52.7381,52.8404,54159.0
2021-03-01 12:05:00,62.02,62.02,61.93,61.94,33856.0,52.8404,52.8404,52.7637,52.7722,33856.0
2021-03-01 12:10:00,61.94,61.95,61.86,61.87,50508.0,52.7722,52.7807,52.7041,52.7126,50508.0
2021-03-01 12:15:00,61.86,61.87,61.82,61.82,37079.0,52.7041,52.7126,52.67,52.67,37079.0
2021-03-01 12:20:00,61.82,61.88,61.79,61.86,46922.0,52.67,52.7211,52.6444,52.7041,46922.0
2021-03-01 12:25:00,61.86,61.87,61.82,61.84,41757.0,52.7041,52.7126,52.67,52.687,41757.0
2021-03-01 12:30:00,61.84,61.91,61.83,61.9,52281.0,52.687,52.7467,52.6785,52.7381,52281.0
2021-03-01 12:35:00,61.89,61.9,61.78,61.79,59364.0,52.7296,52.7381,52.6359,52.6444,59364.0
2021-03-01 12:40:00,61.79,61.8,61.74,61.74,60434.0,52.6444,52.6529,52.6018,52.6018,60434.0
2021-03-01 12:45:00,61.75,61.76,61.71,61.75,72587.0,52.6103,52.6189,52.5763,52.6103,72587.0
2021-03-01 12:50:00,61.74,61.78,61.71,61.74,80328.0,52.6018,52.6359,52.5763,52.6018,80328.0
2021-03-01 12:55:00,61.74,61.75,61.58,61.62,70594.0,52.6018,52.6103,52.4655,52.4996,70594.0
2021-03-01 13:00:00,61.62,61.66,61.57,61.63,68816.0,52.4996,52.5337,52.457,52.5081,68816.0
2021-03-01 13:05:00,61.63,61.66,61.6,61.62,45230.0,52.5081,52.5337,52.4825,52.4996,45230.0
2021-03-01 13:10:00,61.62,61.65,61.59,61.63,44246.0,52.4996,52.5251,52.474,52.5081,44246.0
2021-03-01 13:15:00,61.64,61.69,61.61,61.67,26644.0,52.5166,52.5592,52.4911,52.5422,26644.0
2021-03-01 13:20:00,61.68,61.72,61.66,61.71,41021.0,52.5507,52.5848,52.5337,52.5763,41021.0
2021-03-01 13:25:00,61.71,61.76,61.69,61.75,76531.0,52.5763,52.6189,52.5592,52.6103,76531.0
2021-03-01 13:30:00,61.76,61.81,61.74,61.75,56133.0,52.6189,52.6615,52.6018,52.6103,56133.0
2021-03-01 13:35:00,61.74,61.78,61.71,61.75,45364.0,52.6018,52.6359,52.5763,52.6103,45364.0
2021-03-01 13:40:00,61.75,61.81,61.75,61.78,49865.0,52.6103,52.6615,52.6103,52.6359,49865.0
2021-03-01 13:45:00,61.78,61.79,61.71,61.71,61754.0,52.6359,52.6444,52.5763,52.5763,61754.0
2021-03-01 13:50:00,61.72,61.77,61.71,61.72,54098.0,52.5848,52.6274,52.5763,52.5848,54098.0
2021-03-01 13:55:00,61.72,61.79,61.71,61.76,29356.0,52.5848,52.6444,52.5763,52.6189,29356.0
2021-03-01 14:00:00,61.76,61.82,61.74,61.79,50292.0,52.6189,52.67,52.6018,52.6444,50292.0
2021-03-01 14:05:00,61.78,61.85,61.75,61.81,80930.0,52.6359,52.6955,52.6103,52.6615,80930.0
2021-03-01 14:10:00,61.81,61.84,61.78,61.82,59013.0,52.6615,52.687,52.6359,52.67,59013.0
2021-03-01 14:15:00,61.83,61.83,61.78,61.79,19138.0,52.6785,52.6785,52.6359,52.6444,19138.0
2021-03-01 14:20:00,61.79,61.8,61.75,61.75,32641.0,52.6444,52.6529,52.6103,52.6103,32641.0
2021-03-01 14:25:00,61.75,61.76,61.72,61.74,30593.0,52.6103,52.6189,52.5848,52.6018,30593.0
2021-03-01 14:30:00,61.75,61.78,61.74,61.76,34204.0,52.6103,52.6359,52.6018,52.6189,34204.0
2021-03-01 14:35:00,61.76,61.77,61.72,61.75,32425.0,52.6189,52.6274,52.5848,52.6103,32425.0
2021-03-01 14:40:00,61.74,61.75,61.69,61.74,37341.0,52.6018,52.6103,52.5592,52.6018,37341.0
2021-03-01 14:45:00,61.74,61.76,61.69,61.69,39597.0,52.6018,52.6189,52.5592,52.5592,39597.0
2021-03-01 14:50:00,61.69,61.72,61.64,61.72,41495.0,52.5592,52.5848,52.5166,52.5848,41495.0
2021-03-01 14:55:00,61.72,61.72,61.67,61.69,35178.0,52.5848,52.5848,52.5422,52.5592,35178.0
2021-03-01 15:00:00,61.69,61.73,61.68,61.7,29414.0,52.5592,52.5933,52.5507,52.5677,29414.0
2021-03-01 15:05:00,61.7,61.74,61.67,61.73,31957.0,52.5677,52.6018,52.5422,52.5933,31957.0
2021-03-01 15:10:00,61.73,61.76,61.73,61.75,60587.0,52.5933,52.6189,52.5933,52.6103,60587.0
2021-03-01 15:15:00,61.75,61.75,61.67,61.74,101646.0,52.6103,52.6103,52.5422,52.6018,101646.0
2021-03-01 15:20:00,61.75,61.83,61.74,61.81,61816.0,52.6103,52.6785,52.6018,52.6615,61816.0
2021-03-01 15:25:00,61.82,61.84,61.78,61.84,84070.0,52.67,52.687,52.6359,52.687,84070.0
2021-03-01 15:30:00,61.84,61.84,61.72,61.73,86599.0,52.687,52.687,52.5848,52.5933,86599.0
2021-03-01 15:35:00,61.73,61.74,61.62,61.63,84503.0,52.5933,52.6018,52.4996,52.5081,84503.0
2021-03-01 15:40:00,61.64,61.7,61.63,61.66,114388.0,52.5166,52.5677,52.5081,52.5337,114388.0
2021-03-01 15:45:00,61.65,61.68,61.61,61.62,101048.0,52.5251,52.5507,52.4911,52.4996,101048.0
2021-03-01 15:50:00,61.62,61.65,61.56,61.57,193279.0,52.4996,52.5251,52.4485,52.457,193279.0
2021-03-01 15:55:00,61.56,61.67,61.52,61.63,423543.0,52.4485,52.5422,52.4144,52.5081,423543.0
2021-03-02 09:30:00,61.95,62.18,61.72,61.81,237852.0,52.7807,52.9767,52.5848,52.6615,237852.0
2021-03-02 09:35:00,61.81,61.94,61.73,61.79,119050.0,52.6615,52.7722,52.5933,52.6444,119050.0
2021-03-02 09:40:00,61.78,62.01,61.76,61.8,122931.0,52.6359,52.8319,52.6189,52.6529,122931.0
2021-03-02 09:45:00,61.81,61.88,61.69,61.7,64419.0,52.6615,52.7211,52.5592,52.5677,64419.0
2021-03-02 09:50:00,61.7,61.82,61.66,61.82,66858.0,52.5677,52.67,52.5337,52.67,66858.0
2021-03-02 09:55:00,61.82,61.95,61.8,61.9,86998.0,52.67,52.7807,52.6529,52.7381,86998.0
2021-03-02 10:00:00,61.88,61.9,61.72,61.83,57385.0,52.7211,52.7381,52.5848,52.6785,57385.0
2021-03-02 10:05:00,61.84,61.85,61.73,61.76,43729.0,52.687,52.6955,52.5933,52.6189,43729.0
2021-03-02 10:10:00,61.77,61.82,61.72,61.77,68089.0,52.6274,52.67,52.5848,52.6274,68089.0
2021-03-02 10:15:00,61.77,61.85,61.75,61.79,42801.0,52.6274,52.6955,52.6103,52.6444,42801.0
2021-03-02 10:20:00,61.79,61.85,61.71,61.72,74771.0,52.6444,52.6955,52.5763,52.5848,74771.0
2021-03-02 10:25:00,61.73,61.74,61.43,61.49,229244.0,52.5933,52.6018,52.3377,52.3888,229244.0
2021-03-02 10:30:00,61.48,61.56,61.45,61.47,99868.0,52.3803,52.4485,52.3548,52.3718,99868.0
2021-03-02 10:35:00,61.46,61.5,61.36,61.38,98453.0,52.3633,52.3974,52.2781,52.2951,98453.0
2021-03-02 10:40:00,61.37,61.49,61.36,61.44,121059.0,52.2866,52.3888,52.2781,52.3462,121059.0
2021-03-02 10:45:00,61.44,61.44,61.31,61.38,130519.0,52.3462,52.3462,52.2355,52.2951,130519.0
2021-03-02 10:50:00,61.38,61.44,61.35,61.44,56243.0,52.2951,52.3462,52.2696,52.3462,56243.0
2021-03-02 10:55:00,61.44,61.46,61.35,61.39,84986.0,52.3462,52.3633,52.2696,52.3036,84986.0
2021-03-02 11:00:00,61.38,61.43,61.27,61.38,78498.0,52.2951,52.3377,52.2014,52.2951,78498.0
2021-03-02 11:05:00,61.38,61.42,61.35,61.36,52235.0,52.2951,52.3292,52.2696,52.2781,52235.0
2021-03-02 11:10:00,61.36,61.37,61.29,61.31,86136.0,52.2781,52.2866,52.2184,52.2355,86136.0
2021-03-02 11:15:00,61.31,61.31,61.21,61.28,53689.0,52.2355,52.2355,52.1503,52.2099,53689.0
2021-03-02 11:20:00,61.28,61.35,61.24,61.33,63299.0,52.2099,52.2696,52.1758,52.2525,63299.0
2021-03-02 11:25:00,61.33,61.39,61.3,61.37,67098.0,52.2525,52.3036,52.227,52.2866,67098.0
2021-03-02 11:30:00,61.37,61.4,61.25,61.27,51225.0,52.2866,52.3122,52.1844,52.2014,51225.0
2021-03-02 11:35:00,61.28,61.33,61.26,61.3,47754.0,52.2099,52.2525,52.1929,52.227,47754.0
2021-03-02 11:40:00,61.31,61.36,61.24,61.36,78249.0,52.2355,52.2781,52.1758,52.2781,78249.0
2021-03-02 11:45:00,61.36,61.38,61.3,61.34,135298.0,52.2781,52.2951,52.227,52.261,135298.0
2021-03-02 11:50:00,61.33,61.36,61.24,61.33,69282.0,52.2525,52.2781,52.1758,52.2525,69282.0
2021-03-02 11:55:00,61.33,61.54,61.29,61.42,227918.0,52.2525,52.4314,52.2184,52.3292,227918.0
2021-03-02 12:00:00,61.43,61.58,61.41,61.58,144901.0,52.3377,52.4655,52.3207,52.4655,144901.0
2021-03-02 12:05:00,61.57,61.6,61.52,61.58,102522.0,52.457,52.4825,52.4144,52.4655,102522.0
2021-03-02 12:10:00,61.58,61.58,61.46,61.47,50206.0,52.4655,52.4655,52.3633,52.3718,50206.0
2021-03-02 12:15:00,61.47,61.54,61.47,61.5,101873.0,52.3718,52.4314,52.3718,52.3974,101873.0
2021-03-02 12:20:00,61.51,61.51,61.36,61.38,150526.0,52.4059,52.4059,52.2781,52.2951,150526.0
2021-03-02 12:25:00,61.38,61.43,61.33,61.33,204669.0,52.2951,52.3377,52.2525,52.2525,204669.0
2021-03-02 12:30:00,61.32,61.39,61.31,61.38,53097.0,52.244,52.3036,52.2355,52.2951,53097.0
2021-03-02 12:35:00,61.38,61.39,61.33,61.37,37062.0,52.2951,52.3036,52.2525,52.2866,37062.0
2021-03-02 12:40:00,61.37,61.38,61.33,61.34,29796.0,52.2866,52.2951,52.2525,52.261,29796.0
2021-03-02 12:45:00,61.33,61.42,61.32,61.33,59682.0,52.2525,52.3292,52.244,52.2525,59682.0
2021-03-02 12:50:00,61.33,61.4,61.33,61.38,52194.0,52.2525,52.3122,52.2525,52.2951,52194.0
2021-03-02 12:55:00,61.37,61.38,61.35,61.37,32069.0,52.2866,52.2951,52.2696,52.2866,32069.0
2021-03-02 13:00:00,61.38,61.51,61.37,61.47,75647.0,52.2951,52.4059,52.2866,52.3718,75647.0
2021-03-02 13:05:00,61.47,61.48,61.42,61.46,83304.0,52.3718,52.3803,52.3292,52.3633,83304.0
2021-03-02 13:10:00,61.46,61.54,61.45,61.52,63288.0,52.3633,52.4314,52.3548,52.4144,63288.0
2021-03-02 13:15:00,61.51,61.52,61.49,61.5,55383.0,52.4059,52.4144,52.3888,52.3974,55383.0
2021-03-02 13:20:00,61.5,61.52,61.49,61.51,69135.0,52.3974,52.4144,52.3888,52.4059,69135.0
2021-03-02 13:25:00,61.51,61.52,61.49,61.5,47135.0,52.4059,52.4144,52.3888,52.3974,47135.0
2021-03-02 13:30:00,61.5,61.55,61.49,61.51,38054.0,52.3974,52.44,52.3888,52.4059,38054.0
2021-03-02 13:35:00,61.51,61.54,61.49,61.52,60711.0,52.4059,52.4314,52.3888,52.4144,60711.0
2021-03-02 13:40:00,61.52,61.53,61.41,61.41,191319.0,52.4144,52.4229,52.3207,52.3207,191319.0
2021-03-02 13:45:00,61.42,61.49,61.42,61.48,38161.0,52.3292,52.3888,52.3292,52.3803,38161.0
2021-03-02 13:50:00,61.48,61.54,61.48,61.53,79449.0,52.3803,52.4314,52.3803,52.4229,79449.0
2021-03-02 13:55:00,61.53,61.54,61.49,61.51,87321.0,52.4229,52.4314,52.3888,52.4059,87321.0
2021-03-02 14:00:00,61.5,61.56,61.49,61.55,61327.0,52.3974,52.4485,52.3888,52.44,61327.0
2021-03-02 14:05:00,61.56,61.56,61.52,61.53,59537.0,52.4485,52.4485,52.4144,52.4229,59537.0
2021-03-02 14:10:00,61.53,61.57,61.49,61.56,52708.0,52.4229,52.457,52.3888,52.4485,52708.0
2021-03-02 14:15:00,61.55,61.6,61.54,61.57,64911.0,52.44,52.4825,52.4314,52.457,64911.0
2021-03-02 14:20:00,61.57,61.66,61.57,61.64,120799.0,52.457,52.5337,52.457,52.5166,120799.0
2021-03-02 14:25:00,61.63,61.64,61.55,61.56,52430.0,52.5081,52.5166,52.44,52.4485,52430.0
2021-03-02 14:30:00,61.57,61.59,61.49,61.52,41890.0,52.457,52.474,52.3888,52.4144,41890.0
2021-03-02 14:35:00,61.51,61.55,61.49,61.51,63361.0,52.4059,52.44,52.3888,52.4059,63361.0
2021-03-02 14:40:00,61.5,61.57,61.5,61.55,55271.0,52.3974,52.457,52.3974,52.44,55271.0
2021-03-02 14:45:00,61.55,61.59,61.53,61.54,44454.0,52.44,52.474,52.4229,52.4314,44454.0
2021-03-02 14:50:00,61.54,61.55,61.51,61.51,107891.0,52.4314,52.44,52.4059,52.4059,107891.0
2021-03-02 14:55:00,61.52,61.57,61.51,61.54,85366.0,52.4144,52.457,52.4059,52.4314,85366.0
2021-03-02 15:00:00,61.53,61.57,61.51,61.55,58103.0,52.4229,52.457,52.4059,52.44,58103.0
2021-03-02 15:05:00,61.55,61.56,61.46,61.48,81139.0,52.44,52.4485,52.3633,52.3803,81139.0
2021-03-02 15:10:00,61.47,61.54,61.43,61.52,274122.0,52.3718,52.4314,52.3377,52.4144,274122.0
2021-03-02 15:15:00,61.52,61.52,61.39,61.5,236796.0,52.4144,52.4144,52.3036,52.3974,236796.0
2021-03-02 15:20:00,61.5,61.53,61.49,61.51,113065.0,52.3974,52.4229,52.3888,52.4059,113065.0
2021-03-02 15:25:00,61.5,61.52,61.4,61.41,129020.0,52.3974,52.4144,52.3122,52.3207,129020.0
2021-03-02 15:30:00,61.41,61.44,61.39,61.39,76479.0,52.3207,52.3462,52.3036,52.3036,76479.0
2021-03-02 15:35:00,61.39,61.41,61.34,61.35,78862.0,52.3036,52.3207,52.261,52.2696,78862.0
2021-03-02 15:40:00,61.35,61.43,61.33,61.41,82897.0,52.2696,52.3377,52.2525,52.3207,82897.0
2021-03-02 15:45:00,61.41,61.44,61.33,61.36,120038.0,52.3207,52.3462,52.2525,52.2781,120038.0
2021-03-02 15:50:00,61.36,61.44,61.34,61.37,227951.0,52.2781,52.3462,52.261,52.2866,227951.0
2021-03-02 15:55:00,61.38,61.41,61.22,61.26,451289.0,52.2951,52.3207,52.1588,52.1929,451289.0
2021-03-03 09:30:00,61.05,61.35,60.83,61.07,346073.0,52.014,52.2696,51.8265,52.031,346073.0
2021-03-03 09:35:00,61.09,61.12,60.73,60.73,130913.0,52.048,52.0736,51.7413,51.7413,130913.0
2021-03-03 09:40:00,60.73,60.73,60.43,60.56,191252.0,51.7413,51.7413,51.4857,51.5965,191252.0
2021-03-03 09:45:00,60.58,60.67,60.53,60.62,166944.0,51.6135,51.6902,51.5709,51.6476,166944.0
2021-03-03 09:50:00,60.61,60.64,60.5,60.51,114891.0,51.6391,51.6646,51.5454,51.5539,114891.0
2021-03-03 09:55:00,60.5,60.58,60.23,60.24,224729.0,51.5454,51.6135,51.3153,51.3238,224729.0
2021-03-03 10:00:00,60.24,60.35,60.21,60.3,186188.0,51.3238,51.4176,51.2983,51.375,186188.0
2021-03-03 10:05:00,60.3,60.42,60.27,60.32,303011.0,51.375,51.4772,51.3494,51.392,303011.0
2021-03-03 10:10:00,60.32,60.33,60.13,60.22,170170.0,51.392,51.4005,51.2301,51.3068,170170.0
2021-03-03 10:15:00,60.21,60.26,60.04,60.13,341239.0,51.2983,51.3409,51.1534,51.2301,341239.0
2021-03-03 10:20:00,60.14,60.35,60.14,60.34,117552.0,51.2386,51.4176,51.2386,51.409,117552.0
2021-03-03 10:25:00,60.33,60.38,60.19,60.24,85767.0,51.4005,51.4431,51.2812,51.3238,85767.0
2021-03-03 10:30:00,60.23,60.32,60.11,60.22,122495.0,51.3153,51.392,51.2131,51.3068,122495.0
2021-03-03 10:35:00,60.23,60.26,60.17,60.18,65791.0,51.3153,51.3409,51.2642,51.2727,65791.0
2021-03-03 10:40:00,60.18,60.18,60.04,60.05,156266.0,51.2727,51.2727,51.1534,51.162,156266.0
2021-03-03 10:45:00,60.05,60.13,59.98,59.99,168551.0,51.162,51.2301,51.1023,51.1108,168551.0
2021-03-03 10:50:00,59.99,60.05,59.97,60.05,135139.0,51.1108,51.162,51.0938,51.162,135139.0
2021-03-03 10:55:00,60.05,60.12,59.98,60.04,166906.0,51.162,51.2216,51.1023,51.1534,166906.0
2021-03-03 11:00:00,60.04,60.21,60.02,60.13,121015.0,51.1534,51.2983,51.1364,51.2301,121015.0
2021-03-03 11:05:00,60.14,60.14,60.05,60.06,73177.0,51.2386,51.2386,51.162,51.1705,73177.0
2021-03-03 11:10:00,60.06,60.07,59.96,59.98,158775.0,51.1705,51.179,51.0853,51.1023,158775.0
2021-03-03 11:15:00,59.98,60.13,59.97,60.13,110236.0,51.1023,51.2301,51.0938,51.2301,110236.0
2021-03-03 11:20:00,60.13,60.17,60.07,60.09,106288.0,51.2301,51.2642,51.179,51.196,106288.0
2021-03-03 11:25:00,60.09,60.17,60.08,60.17,78876.0,51.196,51.2642,51.1875,51.2642,78876.0
2021-03-03 11:30:00,60.16,60.18,60.02,60.15,140909.0,51.2557,51.2727,51.1364,51.2472,140909.0
2021-03-03 11:35:00,60.14,60.23,60.1,60.18,110013.0,51.2386,51.3153,51.2046,51.2727,110013.0
2021-03-03 11:40:00,60.19,60.2,60.09,60.12,87569.0,51.2812,51.2898,51.196,51.2216,87569.0
2021-03-03 11:45:00,60.12,60.21,60.1,60.18,119709.0,51.2216,51.2983,51.2046,51.2727,119709.0
2021-03-03 11:50:00,60.18,60.33,60.17,60.33,155668.0,51.2727,51.4005,51.2642,51.4005,155668.0
2021-03-03 11:55:00,60.33,60.33,60.24,60.29,110563.0,51.4005,51.4005,51.3238,51.3664,110563.0
2021-03-03 12:00:00,60.28,60.37,60.26,60.34,116141.0,51.3579,51.4346,51.3409,51.409,116141.0
2021-03-03 12:05:00,60.33,60.35,60.28,60.33,83535.0,51.4005,51.4176,51.3579,51.4005,83535.0
2021-03-03 12:10:00,60.32,60.32,60.19,60.26,111114.0,51.392,51.392,51.2812,51.3409,111114.0
2021-03-03 12:15:00,60.26,60.26,60.18,60.2,59541.0,51.3409,51.3409,51.2727,51.2898,59541.0
2021-03-03 12:20:00,60.19,60.26,60.16,60.25,72892.0,51.2812,51.3409,51.2557,51.3324,72892.0
2021-03-03 12:25:00,60.25,60.33,60.24,60.33,70820.0,51.3324,51.4005,51.3238,51.4005,70820.0
2021-03-03 12:30:00,60.32,60.38,60.3,60.34,74953.0,51.392,51.4431,51.375,51.409,74953.0
2021-03-03 12:35:00,60.35,60.42,60.34,60.37,58216.0,51.4176,51.4772,51.409,51.4346,58216.0
2021-03-03 12:40:00,60.37,60.37,60.28,60.31,152417.0,51.4346,51.4346,51.3579,51.3835,152417.0
2021-03-03 12:45:00,60.3,60.34,60.26,60.32,84443.0,51.375,51.409,51.3409,51.392,84443.0
2021-03-03 12:50:00,60.32,60.33,60.22,60.22,53980.0,51.392,51.4005,51.3068,51.3068,53980.0
2021-03-03 12:55:00,60.23,60.34,60.22,60.29,201023.0,51.3153,51.409,51.3068,51.3664,201023.0
2021-03-03 13:00:00,60.29,60.32,60.28,60.3,64148.0,51.3664,51.392,51.3579,51.375,64148.0
2021-03-03 13:05:00,60.29,60.32,60.28,60.3,67606.0,51.3664,51.392,51.3579,51.375,67606.0
2021-03-03 13:10:00,60.29,60.33,60.27,60.28,154267.0,51.3664,51.4005,51.3494,51.3579,154267.0
2021-03-03 13:15:00,60.27,60.37,60.25,60.36,94198.0,51.3494,51.4346,51.3324,51.4261,94198.0
2021-03-03 13:20:00,60.36,60.43,60.35,60.38,60166.0,51.4261,51.4857,51.4176,51.4431,60166.0
2021-03-03 13:25:00,60.39,60.42,60.37,60.39,69126.0,51.4516,51.4772,51.4346,51.4516,69126.0
2021-03-03 13:30:00,60.4,60.4,60.28,60.32,56773.0,51.4602,51.4602,51.3579,51.392,56773.0
2021-03-03 13:35:00,60.32,60.38,60.31,60.38,61906.0,51.392,51.4431,51.3835,51.4431,61906.0
2021-03-03 13:40:00,60.38,60.44,60.35,60.4,73258.0,51.4431,51.4942,51.4176,51.4602,73258.0
2021-03-03 13:45:00,60.4,60.42,60.34,60.35,83559.0,51.4602,51.4772,51.409,51.4176,83559.0
2021-03-03 13:50:00,60.35,60.38,60.31,60.32,71142.0,51.4176,51.4431,51.3835,51.392,71142.0
2021-03-03 13:55:00,60.32,60.37,60.3,60.37,46269.0,51.392,51.4346,51.375,51.4346,46269.0
2021-03-03 14:00:00,60.37,60.5,60.35,60.48,132206.0,51.4346,51.5454,51.4176,51.5283,132206.0
2021-03-03 14:05:00,60.48,60.5,60.38,60.4,113605.0,51.5283,51.5454,51.4431,51.4602,113605.0
2021-03-03 14:10:00,60.4,60.51,60.4,60.51,65046.0,51.4602,51.5539,51.4602,51.5539,65046.0
2021-03-03 14:15:00,60.52,60.56,60.5,60.54,69053.0,51.5624,51.5965,51.5454,51.5794,69053.0
2021-03-03 14:20:00,60.55,60.67,60.54,60.6,147854.0,51.588,51.6902,51.5794,51.6306,147854.0
2021-03-03 14:25:00,60.6,60.66,60.53,60.56,180001.0,51.6306,51.6817,51.5709,51.5965,180001.0
2021-03-03 14:30:00,60.55,60.58,60.36,60.38,187331.0,51.588,51.6135,51.4261,51.4431,187331.0
2021-03-03 14:35:00,60.38,60.68,60.36,60.67,153089.0,51.4431,51.6987,51.4261,51.6902,153089.0
2021-03-03 14:40:00,60.67,60.68,60.55,60.57,85673.0,51.6902,51.6987,51.588,51.605,85673.0
2021-03-03 14:45:00,60.58,60.65,60.55,60.64,89767.0,51.6135,51.6732,51.588,51.6646,89767.0
2021-03-03 14:50:00,60.65,60.72,60.62,60.71,64244.0,51.6732,51.7328,51.6476,51.7243,64244.0
2021-03-03 14:55:00,60.7,60.75,60.68,60.71,100497.0,51.7158,51.7584,51.6987,51.7243,100497.0
2021-03-03 15:00:00,60.72,60.8,60.67,60.77,102625.0,51.7328,51.801,51.6902,51.7754,102625.0
2021-03-03 15:05:00,60.78,60.8,60.73,60.75,94841.0,51.7839,51.801,51.7413,51.7584,94841.0
2021-03-03 15:10:00,60.75,60.81,60.75,60.75,142100.0,51.7584,51.8095,51.7584,51.7584,142100.0
2021-03-03 15:15:00,60.76,60.77,60.69,60.71,125690.0,51.7669,51.7754,51.7072,51.7243,125690.0
2021-03-03 15:20:00,60.71,60.74,60.61,60.65,80332.0,51.7243,51.7498,51.6391,51.6732,80332.0
2021-03-03 15:25:00,60.66,60.72,60.63,60.71,77364.0,51.6817,51.7328,51.6561,51.7243,77364.0
2021-03-03 15:30:00,60.72,60.79,60.7,60.77,103232.0,51.7328,51.7924,51.7158,51.7754,103232.0
2021-03-03 15:35:00,60.77,60.88,60.76,60.8,134872.0,51.7754,51.8691,51.7669,51.801,134872.0
2021-03-03 15:40:00,60.8,60.87,60.78,60.8,120600.0,51.801,51.8606,51.7839,51.801,120600.0
2021-03-03 15:45:00,60.81,60.93,60.81,60.83,155682.0,51.8095,51.9117,51.8095,51.8265,155682.0
2021-03-03 15:50:00,60.83,60.84,60.71,60.75,235121.0,51.8265,51.835,51.7243,51.7584,235121.0
2021-03-03 15:55:00,60.75,60.8,60.66,60.76,576578.0,51.7584,51.801,51.6817,51.7669,576578.0
2021-03-04 09:30:00,60.54,60.59,60.16,60.44,356320.0,51.5794,51.622,51.2557,51.4942,356320.0
2021-03-04 09:35:00,60.42,60.56,60.34,60.42,185942.0,51.4772,51.5965,51.409,51.4772,185942.0
2021-03-04 09:40:00,60.4,60.49,60.28,60.48,111487.0,51.4602,51.5368,51.3579,51.5283,111487.0
2021-03-04 09:45:00,60.48,60.6,60.41,60.49,173943.0,51.5283,51.6306,51.4687,51.5368,173943.0
2021-03-04 09:50:00,60.48,60.62,60.42,60.6,101841.0,51.5283,51.6476,51.4772,51.6306,101841.0
2021-03-04 09:55:00,60.59,60.83,60.55,60.78,110713.0,51.622,51.8265,51.588,51.7839,110713.0
2021-03-04 10:00:00,60.78,60.96,60.66,60.92,123654.0,51.7839,51.9373,51.6817,51.9032,123654.0
2021-03-04 10:05:00,60.92,60.93,60.78,60.87,130622.0,51.9032,51.9117,51.7839,51.8606,130622.0
2021-03-04 10:10:00,60.86,60.86,60.63,60.66,114708.0,51.8521,51.8521,51.6561,51.6817,114708.0
2021-03-04 10:15:00,60.65,60.7,60.54,60.54,89939.0,51.6732,51.7158,51.5794,51.5794,89939.0
2021-03-04 10:20:00,60.55,60.6,60.51,60.57,62682.0,51.588,51.6306,51.5539,51.605,62682.0
2021-03-04 10:25:00,60.56,60.57,60.4,60.43,82912.0,51.5965,51.605,51.4602,51.4857,82912.0
2021-03-04 10:30:00,60.44,60.49,60.41,60.45,82550.0,51.4942,51.5368,51.4687,51.5028,82550.0
2021-03-04 10:35:00,60.44,60.57,60.4,60.52,95606.0,51.4942,51.605,51.4602,51.5624,95606.0
2021-03-04 10:40:00,60.52,60.55,60.42,60.54,100650.0,51.5624,51.588,51.4772,51.5794,100650.0
2021-03-04 10:45:00,60.53,60.65,60.52,60.56,90452.0,51.5709,51.6732,51.5624,51.5965,90452.0
2021-03-04 10:50:00,60.56,60.6,60.37,60.41,108210.0,51.5965,51.6306,51.4346,51.4687,108210.0
2021-03-04 10:55:00,60.4,60.54,60.34,60.47,119943.0,51.4602,51.5794,51.409,51.5198,119943.0
2021-03-04 11:00:00,60.47,60.62,60.45,60.61,83006.0,51.5198,51.6476,51.5028,51.6391,83006.0
2021-03-04 11:05:00,60.61,60.62,60.5,60.5,93659.0,51.6391,51.6476,51.5454,51.5454,93659.0
2021-03-04 11:10:00,60.51,60.57,60.5,60.55,58925.0,51.5539,51.605,51.5454,51.588,58925.0
2021-03-04 11:15:00,60.54,60.55,60.47,60.51,46641.0,51.5794,51.588,51.5198,51.5539,46641.0
2021-03-04 11:20:00,60.5,60.61,60.47,60.61,55965.0,51.5454,51.6391,51.5198,51.6391,55965.0
2021-03-04 11:25:00,60.6,60.62,60.53,60.59,76933.0,51.6306,51.6476,51.5709,51.622,76933.0
2021-03-04 11:30:00,60.6,60.67,60.53,60.55,82127.0,51.6306,51.6902,51.5709,51.588,82127.0
2021-03-04 11:35:00,60.55,60.64,60.52,60.62,59083.0,51.588,51.6646,51.5624,51.6476,59083.0
2021-03-04 11:40:00,60.61,60.62,60.52,60.59,91426.0,51.6391,51.6476,51.5624,51.622,91426.0
2021-03-04 11:45:00,60.58,60.6,60.53,60.57,64770.0,51.6135,51.6306,51.5709,51.605,64770.0
2021-03-04 11:50:00,60.56,60.58,60.51,60.52,55895.0,51.5965,51.6135,51.5539,51.5624,55895.0
2021-03-04 11:55:00,60.52,60.53,60.46,60.47,107783.0,51.5624,51.5709,51.5113,51.5198,107783.0
2021-03-04 12:00:00,60.47,60.49,60.43,60.46,166123.0,51.5198,51.5368,51.4857,51.5113,166123.0
2021-03-04 12:05:00,60.45,60.45,60.28,60.34,182182.0,51.5028,51.5028,51.3579,51.409,182182.0
2021-03-04 12:10:00,60.34,60.34,60.07,60.08,106661.0,51.409,51.409,51.179,51.1875,106661.0
2021-03-04 12:15:00,60.09,60.25,60.09,60.13,160510.0,51.196,51.3324,51.196,51.2301,160510.0
2021-03-04 12:20:00,60.12,60.17,59.89,59.94,277511.0,51.2216,51.2642,51.0256,51.0682,277511.0
2021-03-04 12:25:00,59.94,59.94,59.78,59.86,153937.0,51.0682,51.0682,50.9319,51.0001,153937.0
2021-03-04 12:30:00,59.85,59.86,59.74,59.85,201077.0,50.9916,51.0001,50.8978,50.9916,201077.0
2021-03-04 12:35:00,59.87,59.95,59.76,59.93,173153.0,51.0086,51.0768,50.9149,51.0597,173153.0
2021-03-04 12:40:00,59.92,59.95,59.75,59.81,150841.0,51.0512,51.0768,50.9064,50.9575,150841.0
2021-03-04 12:45:00,59.8,59.84,59.73,59.77,97043.0,50.949,50.983,50.8893,50.9234,97043.0
2021-03-04 12:50:00,59.76,59.78,59.61,59.63,155285.0,50.9149,50.9319,50.7871,50.8041,155285.0
2021-03-04 12:55:00,59.63,59.64,59.48,59.53,142535.0,50.8041,50.8127,50.6763,50.7189,142535.0
2021-03-04 13:00:00,59.53,59.64,59.5,59.64,119380.0,50.7189,50.8127,50.6934,50.8127,119380.0
2021-03-04 13:05:00,59.64,59.64,59.52,59.59,176830.0,50.8127,50.8127,50.7104,50.7701,176830.0
2021-03-04 13:10:00,59.58,59.64,59.5,59.53,159547.0,50.7615,50.8127,50.6934,50.7189,159547.0
2021-03-04 13:15:00,59.52,59.66,59.43,59.48,254239.0,50.7104,50.8297,50.6337,50.6763,254239.0
2021-03-04 13:20:00,59.48,59.51,59.31,59.45,239843.0,50.6763,50.7019,50.5315,50.6508,239843.0
2021-03-04 13:25:00,59.43,59.44,59.3,59.38,189691.0,50.6337,50.6423,50.523,50.5911,189691.0
2021-03-04 13:30:00,59.38,59.42,59.16,59.17,224365.0,50.5911,50.6252,50.4037,50.4122,224365.0
2021-03-04 13:35:00,59.17,59.35,59.17,59.3,268082.0,50.4122,50.5656,50.4122,50.523,268082.0
2021-03-04 13:40:00,59.29,59.29,59.06,59.1,262700.0,50.5145,50.5145,50.3185,50.3526,262700.0
2021-03-04 13:45:00,59.1,59.19,58.96,58.97,330035.0,50.3526,50.4293,50.2333,50.2418,330035.0
2021-03-04 13:50:00,58.97,59.0,58.69,58.7,285586.0,50.2418,50.2674,50.0033,50.0118,285586.0
2021-03-04 13:55:00,58.69,58.77,58.63,58.69,205277.0,50.0033,50.0714,49.9521,50.0033,205277.0
2021-03-04 14:00:00,58.68,59.02,58.62,58.91,328004.0,49.9947,50.2844,49.9436,50.1907,328004.0
2021-03-04 14:05:00,58.91,59.2,58.9,59.18,286592.0,50.1907,50.4378,50.1822,50.4207,286592.0
2021-03-04 14:10:00,59.17,59.27,59.08,59.24,216792.0,50.4122,50.4974,50.3355,50.4719,216792.0
2021-03-04 14:15:00,59.23,59.27,59.13,59.23,106794.0,50.4633,50.4974,50.3781,50.4633,106794.0
2021-03-04 14:20:00,59.23,59.34,59.22,59.25,256956.0,50.4633,50.5571,50.4548,50.4804,256956.0
2021-03-04 14:25:00,59.25,59.36,59.21,59.34,177490.0,50.4804,50.5741,50.4463,50.5571,177490.0
2021-03-04 14:30:00,59.33,59.34,59.2,59.23,188703.0,50.5485,50.5571,50.4378,50.4633,188703.0
2021-03-04 14:35:00,59.23,59.26,59.05,59.12,148123.0,50.4633,50.4889,50.31,50.3696,148123.0
2021-03-04 14:40:00,59.11,59.37,59.08,59.37,266523.0,50.3611,50.5826,50.3355,50.5826,266523.0
2021-03-04 14:45:00,59.36,59.44,59.34,59.36,180814.0,50.5741,50.6423,50.5571,50.5741,180814.0
2021-03-04 14:50:00,59.36,59.49,59.32,59.44,272474.0,50.5741,50.6849,50.54,50.6423,272474.0
2021-03-04 14:55:00,59.45,59.52,59.44,59.48,250536.0,50.6508,50.7104,50.6423,50.6763,250536.0
2021-03-04 15:00:00,59.47,59.49,59.32,59.37,220305.0,50.6678,50.6849,50.54,50.5826,220305.0
2021-03-04 15:05:00,59.38,59.4,59.26,59.29,112538.0,50.5911,50.6082,50.4889,50.5145,112538.0
2021-03-04 15:10:00,59.29,59.3,59.13,59.15,123160.0,50.5145,50.523,50.3781,50.3952,123160.0
2021-03-04 15:15:00,59.14,59.14,59.03,59.08,111014.0,50.3867,50.3867,50.2929,50.3355,111014.0
2021-03-04 15:20:00,59.09,59.15,59.07,59.13,160199.0,50.3441,50.3952,50.327,50.3781,160199.0
2021-03-04 15:25:00,59.13,59.29,59.1,59.24,149546.0,50.3781,50.5145,50.3526,50.4719,149546.0
2021-03-04 15:30:00,59.24,59.32,59.22,59.31,220709.0,50.4719,50.54,50.4548,50.5315,220709.0
2021-03-04 15:35:00,59.31,59.36,59.12,59.14,220067.0,50.5315,50.5741,50.3696,50.3867,220067.0
2021-03-04 15:40:00,59.13,59.25,59.12,59.2,258896.0,50.3781,50.4804,50.3696,50.4378,258896.0
2021-03-04 15:45:00,59.2,59.26,59.13,59.23,229664.0,50.4378,50.4889,50.3781,50.4633,229664.0
2021-03-04 15:50:00,59.23,59.39,59.2,59.32,385583.0,50.4633,50.5997,50.4378,50.54,385583.0
2021-03-04 15:55:00,59.31,59.35,59.17,59.35,669297.0,50.5315,50.5656,50.4122,50.5656,669297.0
2021-03-05 09:30:00,59.51,59.64,59.35,59.61,373834.0,50.7019,50.8127,50.5656,50.7871,373834.0
2021-03-05 09:35:00,59.6,59.78,59.34,59.37,317369.0,50.7786,50.9319,50.5571,50.5826,317369.0
2021-03-05 09:40:00,59.37,59.52,59.35,59.39,199084.0,50.5826,50.7104,50.5656,50.5997,199084.0
2021-03-05 09:45:00,59.4,59.5,59.35,59.39,220232.0,50.6082,50.6934,50.5656,50.5997,220232.0
2021-03-05 09:50:00,59.39,59.5,59.35,59.46,170965.0,50.5997,50.6934,50.5656,50.6593,170965.0
2021-03-05 09:55:00,59.47,59.51,59.38,59.5,204893.0,50.6678,50.7019,50.5911,50.6934,204893.0
2021-03-05 10:00:00,59.49,59.65,59.46,59.52,274595.0,50.6849,50.8212,50.6593,50.7104,274595.0
2021-03-05 10:05:00,59.52,59.67,59.5,59.6,203301.0,50.7104,50.8382,50.6934,50.7786,203301.0
2021-03-05 10:10:00,59.61,59.61,59.35,59.44,242096.0,50.7871,50.7871,50.5656,50.6423,242096.0
2021-03-05 10:15:00,59.44,59.58,59.36,59.58,167703.0,50.6423,50.7615,50.5741,50.7615,167703.0
2021-03-05 10:20:00,59.57,59.6,59.48,59.57,152168.0,50.753,50.7786,50.6763,50.753,152168.0
2021-03-05 10:25:00,59.57,59.81,59.56,59.57,160861.0,50.753,50.9575,50.7445,50.753,160861.0
2021-03-05 10:30:00,59.55,59.6,59.35,59.35,217451.0,50.736,50.7786,50.5656,50.5656,217451.0
2021-03-05 10:35:00,59.35,59.46,59.33,59.36,203311.0,50.5656,50.6593,50.5485,50.5741,203311.0
2021-03-05 10:40:00,59.35,59.46,59.34,59.38,174234.0,50.5656,50.6593,50.5571,50.5911,174234.0
2021-03-05 10:45:00,59.39,59.68,59.38,59.66,163934.0,50.5997,50.8467,50.5911,50.8297,163934.0
2021-03-05 10:50:00,59.66,59.76,59.59,59.62,211561.0,50.8297,50.9149,50.7701,50.7956,211561.0
2021-03-05 10:55:00,59.61,59.68,59.51,59.52,146798.0,50.7871,50.8467,50.7019,50.7104,146798.0
2021-03-05 11:00:00,59.53,59.56,59.42,59.42,104369.0,50.7189,50.7445,50.6252,50.6252,104369.0
2021-03-05 11:05:00,59.42,59.46,59.39,59.43,94962.0,50.6252,50.6593,50.5997,50.6337,94962.0
2021-03-05 11:10:00,59.44,59.55,59.41,59.45,103245.0,50.6423,50.736,50.6167,50.6508,103245.0
2021-03-05 11:15:00,59.44,59.53,59.43,59.5,135598.0,50.6423,50.7189,50.6337,50.6934,135598.0
2021-03-05 11:20:00,59.5,59.57,59.48,59.5,102400.0,50.6934,50.753,50.6763,50.6934,102400.0
2021-03-05 11:25:00,59.51,59.71,59.49,59.68,172948.0,50.7019,50.8723,50.6849,50.8467,172948.0
2021-03-05 11:30:00,59.68,59.8,59.63,59.64,160388.0,50.8467,50.949,50.8041,50.8127,160388.0
2021-03-05 11:35:00,59.64,59.68,59.57,59.58,83620.0,50.8127,50.8467,50.753,50.7615,83620.0
2021-03-05 11:40:00,59.58,59.73,59.53,59.72,82944.0,50.7615,50.8893,50.7189,50.8808,82944.0
2021-03-05 11:45:00,59.73,59.75,59.6,59.63,90787.0,50.8893,50.9064,50.7786,50.8041,90787.0
2021-03-05 11:50:00,59.63,59.65,59.57,59.58,70125.0,50.8041,50.8212,50.753,50.7615,70125.0
2021-03-05 11:55:00,59.58,59.77,59.58,59.71,164988.0,50.7615,50.9234,50.7615,50.8723,164988.0
2021-03-05 12:00:00,59.72,59.85,59.69,59.84,133932.0,50.8808,50.9916,50.8552,50.983,133932.0
2021-03-05 12:05:00,59.83,59.89,59.78,59.79,96671.0,50.9745,51.0256,50.9319,50.9404,96671.0
2021-03-05 12:10:00,59.79,59.87,59.78,59.8,124078.0,50.9404,51.0086,50.9319,50.949,124078.0
2021-03-05 12:15:00,59.8,59.95,59.8,59.9,142303.0,50.949,51.0768,50.949,51.0342,142303.0
2021-03-05 12:20:00,59.89,60.0,59.84,59.97,134254.0,51.0256,51.1194,50.983,51.0938,134254.0
2021-03-05 12:25:00,59.97,60.01,59.94,59.98,130547.0,51.0938,51.1279,51.0682,51.1023,130547.0
2021-03-05 12:30:00,59.99,60.02,59.87,59.88,99571.0,51.1108,51.1364,51.0086,51.0171,99571.0
2021-03-05 12:35:00,59.88,59.99,59.84,59.92,114288.0,51.0171,51.1108,50.983,51.0512,114288.0
2021-03-05 12:40:00,59.93,59.93,59.86,59.91,84426.0,51.0597,51.0597,51.0001,51.0427,84426.0
2021-03-05 12:45:00,59.9,59.97,59.88,59.91,120895.0,51.0342,51.0938,51.0171,51.0427,120895.0
2021-03-05 12:50:00,59.92,59.92,59.84,59.88,81811.0,51.0512,51.0512,50.983,51.0171,81811.0
2021-03-05 12:55:00,59.88,59.94,59.87,59.92,66200.0,51.0171,51.0682,51.0086,51.0512,66200.0
2021-03-05 13:00:00,59.93,59.99,59.85,59.91,92912.0,51.0597,51.1108,50.9916,51.0427,92912.0
2021-03-05 13:05:00,59.92,60.05,59.91,60.0,153512.0,51.0512,51.162,51.0427,51.1194,153512.0
2021-03-05 13:10:00,60.0,60.07,59.96,60.05,64550.0,51.1194,51.179,51.0853,51.162,64550.0
2021-03-05 13:15:00,60.05,60.1,59.99,60.1,144236.0,51.162,51.2046,51.1108,51.2046,144236.0
2021-03-05 13:20:00,60.09,60.14,60.02,60.06,82172.0,51.196,51.2386,51.1364,51.1705,82172.0
2021-03-05 13:25:00,60.06,60.07,59.86,60.0,121999.0,51.1705,51.179,51.0001,51.1194,121999.0
2021-03-05 13:30:00,60.01,60.02,59.93,59.95,61059.0,51.1279,51.1364,51.0597,51.0768,61059.0
2021-03-05 13:35:00,59.94,60.02,59.94,60.0,71606.0,51.0682,51.1364,51.0682,51.1194,71606.0
2021-03-05 13:40:00,60.0,60.07,59.98,60.01,97418.0,51.1194,51.179,51.1023,51.1279,97418.0
2021-03-05 13:45:00,60.01,60.07,59.98,59.98,94410.0,51.1279,51.179,51.1023,51.1023,94410.0
2021-03-05 13:50:00,59.98,60.04,59.98,60.0,94483.0,51.1023,51.1534,51.1023,51.1194,94483.0
2021-03-05 13:55:00,60.0,60.12,59.99,60.06,109041.0,51.1194,51.2216,51.1108,51.1705,109041.0
2021-03-05 14:00:00,60.06,60.06,59.95,60.0,111303.0,51.1705,51.1705,51.0768,51.1194,111303.0
2021-03-05 14:05:00,59.99,60.01,59.9,59.93,96677.0,51.1108,51.1279,51.0342,51.0597,96677.0
2021-03-05 14:10:00,59.94,59.96,59.85,59.89,78661.0,51.0682,51.0853,50.9916,51.0256,78661.0
2021-03-05 14:15:00,59.89,59.92,59.81,59.85,109559.0,51.0256,51.0512,50.9575,50.9916,109559.0
2021-03-05 14:20:00,59.84,60.01,59.83,60.0,117820.0,50.983,51.1279,50.9745,51.1194,117820.0
2021-03-05 14:25:00,59.99,60.09,59.99,60.08,52068.0,51.1108,51.196,51.1108,51.1875,52068.0
2021-03-05 14:30:00,60.09,60.21,60.09,60.12,94279.0,51.196,51.2983,51.196,51.2216,94279.0
2021-03-05 14:35:00,60.11,60.11,60.02,60.06,88693.0,51.2131,51.2131,51.1364,51.1705,88693.0
2021-03-05 14:40:00,60.07,60.11,60.06,60.08,48097.0,51.179,51.2131,51.1705,51.1875,48097.0
2021-03-05 14:45:00,60.07,60.18,60.07,60.15,42451.0,51.179,51.2727,51.179,51.2472,42451.0
2021-03-05 14:50:00,60.15,60.21,60.12,60.19,57926.0,51.2472,51.2983,51.2216,51.2812,57926.0
2021-03-05 14:55:00,60.2,60.25,60.18,60.22,53486.0,51.2898,51.3324,51.2727,51.3068,53486.0
2021-03-05 15:00:00,60.22,60.29,60.18,60.28,106148.0,51.3068,51.3664,51.2727,51.3579,106148.0
2021-03-05 15:05:00,60.28,60.28,60.03,60.05,105104.0,51.3579,51.3579,51.1449,51.162,105104.0
2021-03-05 15:10:00,60.05,60.22,60.02,60.19,111193.0,51.162,51.3068,51.1364,51.2812,111193.0
2021-03-05 15:15:00,60.2,60.28,60.16,60.25,62776.0,51.2898,51.3579,51.2557,51.3324,62776.0
2021-03-05 15:20:00,60.25,60.37,60.24,60.33,79768.0,51.3324,51.4346,51.3238,51.4005,79768.0
2021-03-05 15:25:00,60.32,60.4,60.23,60.25,118999.0,51.392,51.4602,51.3153,51.3324,118999.0
2021-03-05 15:30:00,60.25,60.38,60.23,60.37,100127.0,51.3324,51.4431,51.3153,51.4346,100127.0
2021-03-05 15:35:00,60.37,60.44,60.35,60.43,106317.0,51.4346,51.4942,51.4176,51.4857,106317.0
2021-03-05 15:40:00,60.43,60.45,60.34,60.41,161903.0,51.4857,51.5028,51.409,51.4687,161903.0
2021-03-05 15:45:00,60.42,60.5,60.35,60.49,233441.0,51.4772,51.5454,51.4176,51.5368,233441.0
2021-03-05 15:50:00,60.5,60.59,60.46,60.5,350686.0,51.5454,51.622,51.5113,51.5454,350686.0
2021-03-05 15:55:00,60.5,60.5,60.33,60.43,665872.0,51.5454,51.5454,51.4005,51.4857,665872.0
2021-03-08 09:30:00,60.54,60.6,60.13,60.4,341908.0,51.5794,51.6306,51.2301,51.4602,341908.0
2021-03-08 09:35:00,60.38,60.5,60.33,60.43,194213.0,51.4431,51.5454,51.4005,51.4857,194213.0
2021-03-08 09:40:00,60.43,60.62,60.41,60.54,137765.0,51.4857,51.6476,51.4687,51.5794,137765.0
2021-03-08 09:45:00,60.54,60.64,60.37,60.48,138071.0,51.5794,51.6646,51.4346,51.5283,138071.0
2021-03-08 09:50:00,60.48,60.59,60.44,60.48,97737.0,51.5283,51.622,51.4942,51.5283,97737.0
2021-03-08 09:55:00,60.48,60.73,60.45,60.67,157957.0,51.5283,51.7413,51.5028,51.6902,157957.0
2021-03-08 10:00:00,60.68,60.8,60.61,60.64,108353.0,51.6987,51.801,51.6391,51.6646,108353.0
2021-03-08 10:05:00,60.64,60.83,60.64,60.78,158555.0,51.6646,51.8265,51.6646,51.7839,158555.0
2021-03-08 10:10:00,60.78,60.91,60.72,60.87,134740.0,51.7839,51.8947,51.7328,51.8606,134740.0
2021-03-08 10:15:00,60.88,60.95,60.85,60.93,115465.0,51.8691,51.9288,51.8436,51.9117,115465.0
2021-03-08 10:20:00,60.92,60.96,60.82,60.85,114091.0,51.9032,51.9373,51.818,51.8436,114091.0
2021-03-08 10:25:00,60.85,60.95,60.82,60.92,111508.0,51.8436,51.9288,51.818,51.9032,111508.0
2021-03-08 10:30:00,60.92,60.97,60.82,60.96,104071.0,51.9032,51.9458,51.818,51.9373,104071.0
2021-03-08 10:35:00,60.95,61.0,60.89,60.89,117886.0,51.9288,51.9714,51.8776,51.8776,117886.0
2021-03-08 10:40:00,60.88,60.95,60.87,60.94,101279.0,51.8691,51.9288,51.8606,51.9202,101279.0
2021-03-08 10:45:00,60.96,60.99,60.86,60.93,94528.0,51.9373,51.9628,51.8521,51.9117,94528.0
2021-03-08 10:50:00,60.93,60.99,60.91,60.92,59942.0,51.9117,51.9628,51.8947,51.9032,59942.0
2021-03-08 10:55:00,60.93,60.97,60.87,60.91,77160.0,51.9117,51.9458,51.8606,51.8947,77160.0
2021-03-08 11:00:00,60.91,60.96,60.88,60.93,83424.0,51.8947,51.9373,51.8691,51.9117,83424.0
2021-03-08 11:05:00,60.93,61.09,60.88,61.09,124300.0,51.9117,52.048,51.8691,52.048,124300.0
2021-03-08 11:10:00,61.08,61.1,61.03,61.06,67732.0,52.0395,52.0566,51.9969,52.0225,67732.0
2021-03-08 11:15:00,61.06,61.08,60.99,61.05,72487.0,52.0225,52.0395,51.9628,52.014,72487.0
2021-03-08 11:20:00,61.05,61.17,61.03,61.15,73918.0,52.014,52.1162,51.9969,52.0992,73918.0
2021-03-08 11:25:00,61.14,61.29,61.14,61.29,52685.0,52.0906,52.2184,52.0906,52.2184,52685.0
2021-03-08 11:30:00,61.29,61.3,61.23,61.3,84380.0,52.2184,52.227,52.1673,52.227,84380.0
2021-03-08 11:35:00,61.29,61.32,61.19,61.24,55882.0,52.2184,52.244,52.1332,52.1758,55882.0
2021-03-08 11:40:00,61.24,61.3,61.22,61.22,64690.0,52.1758,52.227,52.1588,52.1588,64690.0
2021-03-08 11:45:00,61.22,61.25,61.16,61.18,46088.0,52.1588,52.1844,52.1077,52.1247,46088.0
2021-03-08 11:50:00,61.17,61.29,61.17,61.25,36205.0,52.1162,52.2184,52.1162,52.1844,36205.0
2021-03-08 11:55:00,61.25,61.28,61.15,61.18,32132.0,52.1844,52.2099,52.0992,52.1247,32132.0
2021-03-08 12:00:00,61.17,61.27,61.17,61.2,51587.0,52.1162,52.2014,52.1162,52.1418,51587.0
2021-03-08 12:05:00,61.2,61.23,61.18,61.21,54502.0,52.1418,52.1673,52.1247,52.1503,54502.0
2021-03-08 12:10:00,61.21,61.23,61.19,61.2,55516.0,52.1503,52.1673,52.1332,52.1418,55516.0
2021-03-08 12:15:00,61.21,61.28,61.18,61.21,64662.0,52.1503,52.2099,52.1247,52.1503,64662.0
2021-03-08 12:20:00,61.2,61.27,61.19,61.23,52922.0,52.1418,52.2014,52.1332,52.1673,52922.0
2021-03-08 12:25:00,61.24,61.27,61.22,61.27,44446.0,52.1758,52.2014,52.1588,52.2014,44446.0
2021-03-08 12:30:00,61.27,61.41,61.27,61.41,53733.0,52.2014,52.3207,52.2014,52.3207,53733.0
2021-03-08 12:35:00,61.41,61.52,61.4,61.48,79417.0,52.3207,52.4144,52.3122,52.3803,79417.0
2021-03-08 12:40:00,61.48,61.58,61.48,61.52,78508.0,52.3803,52.4655,52.3803,52.4144,78508.0
2021-03-08 12:45:00,61.52,61.56,61.42,61.51,124265.0,52.4144,52.4485,52.3292,52.4059,124265.0
2021-03-08 12:50:00,61.52,61.69,61.51,61.66,143153.0,52.4144,52.5592,52.4059,52.5337,143153.0
2021-03-08 12:55:00,61.66,61.68,61.59,61.63,49076.0,52.5337,52.5507,52.474,52.5081,49076.0
2021-03-08 13:00:00,61.63,61.69,61.61,61.66,77119.0,52.5081,52.5592,52.4911,52.5337,77119.0
2021-03-08 13:05:00,61.66,61.72,61.65,61.68,48984.0,52.5337,52.5848,52.5251,52.5507,48984.0
2021-03-08 13:10:00,61.68,61.71,61.61,61.69,68358.0,52.5507,52.5763,52.4911,52.5592,68358.0
2021-03-08 13:15:00,61.69,61.71,61.64,61.65,53820.0,52.5592,52.5763,52.5166,52.5251,53820.0
2021-03-08 13:20:00,61.65,61.65,61.58,61.61,47221.0,52.5251,52.5251,52.4655,52.4911,47221.0
2021-03-08 13:25:00,61.61,61.64,61.55,61.61,52064.0,52.4911,52.5166,52.44,52.4911,52064.0
2021-03-08 13:30:00,61.62,61.63,61.56,61.57,73021.0,52.4996,52.5081,52.4485,52.457,73021.0
2021-03-08 13:35:00,61.56,61.6,61.55,61.56,44139.0,52.4485,52.4825,52.44,52.4485,44139.0
2021-03-08 13:40:00,61.57,61.58,61.52,61.56,50062.0,52.457,52.4655,52.4144,52.4485,50062.0
2021-03-08 13:45:00,61.56,61.56,61.44,61.46,75440.0,52.4485,52.4485,52.3462,52.3633,75440.0
2021-03-08 13:50:00,61.47,61.47,61.31,61.33,145458.0,52.3718,52.3718,52.2355,52.2525,145458.0
2021-03-08 13:55:00,61.32,61.32,61.19,61.23,95946.0,52.244,52.244,52.1332,52.1673,95946.0
2021-03-08 14:00:00,61.23,61.35,61.21,61.32,130294.0,52.1673,52.2696,52.1503,52.244,130294.0
2021-03-08 14:05:00,61.31,61.36,61.29,61.35,73169.0,52.2355,52.2781,52.2184,52.2696,73169.0
2021-03-08 14:10:00,61.34,61.34,61.25,61.26,48728.0,52.261,52.261,52.1844,52.1929,48728.0
2021-03-08 14:15:00,61.26,61.29,61.19,61.19,46896.0,52.1929,52.2184,52.1332,52.1332,46896.0
2021-03-08 14:20:00,61.18,61.2,61.15,61.16,51893.0,52.1247,52.1418,52.0992,52.1077,51893.0
2021-03-08 14:25:00,61.15,61.19,61.1,61.11,47122.0,52.0992,52.1332,52.0566,52.0651,47122.0
2021-03-08 14:30:00,61.11,61.13,61.03,61.03,65866.0,52.0651,52.0821,51.9969,51.9969,65866.0
2021-03-08 14:35:00,61.02,61.09,61.02,61.04,56441.0,51.9884,52.048,51.9884,52.0054,56441.0
2021-03-08 14:40:00,61.05,61.09,60.9,60.93,75508.0,52.014,52.048,51.8862,51.9117,75508.0
2021-03-08 14:45:00,60.93,60.94,60.75,60.75,209213.0,51.9117,51.9202,51.7584,51.7584,209213.0
2021-03-08 14:50:00,60.75,60.91,60.74,60.89,105544.0,51.7584,51.8947,51.7498,51.8776,105544.0
2021-03-08 14:55:00,60.88,61.01,60.87,60.98,88744.0,51.8691,51.9799,51.8606,51.9543,88744.0
2021-03-08 15:00:00,60.98,61.0,60.89,60.99,84161.0,51.9543,51.9714,51.8776,51.9628,84161.0
2021-03-08 15:05:00,60.98,60.99,60.88,60.94,79115.0,51.9543,51.9628,51.8691,51.9202,79115.0
2021-03-08 15:10:00,60.95,60.98,60.84,60.86,96778.0,51.9288,51.9543,51.835,51.8521,96778.0
2021-03-08 15:15:00,60.86,60.91,60.69,60.73,201546.0,51.8521,51.8947,51.7072,51.7413,201546.0
2021-03-08 15:20:00,60.73,60.78,60.71,60.73,125680.0,51.7413,51.7839,51.7243,51.7413,125680.0
2021-03-08 15:25:00,60.73,60.78,60.71,60.73,67767.0,51.7413,51.7839,51.7243,51.7413,67767.0
2021-03-08 15:30:00,60.74,60.75,60.6,60.65,146441.0,51.7498,51.7584,51.6306,51.6732,146441.0
2021-03-08 15:35:00,60.65,60.71,60.64,60.68,106882.0,51.6732,51.7243,51.6646,51.6987,106882.0
2021-03-08 15:40:00,60.68,60.79,60.68,60.74,99123.0,51.6987,51.7924,51.6987,51.7498,99123.0
2021-03-08 15:45:00,60.73,60.76,60.57,60.58,129781.0,51.7413,51.7669,51.605,51.6135,129781.0
2021-03-08 15:50:00,60.58,60.64,60.54,60.6,210278.0,51.6135,51.6646,51.5794,51.6306,210278.0
2021-03-08 15:55:00,60.6,60.61,60.43,60.45,420189.0,51.6306,51.6391,51.4857,51.5028,420189.0
2021-03-09 09:30:00,60.79,61.11,60.66,61.08,269702.0,51.7924,52.0651,51.6817,52.0395,269702.0
2021-03-09 09:35:00,61.08,61.33,61.07,61.24,181988.0,52.0395,52.2525,52.031,52.1758,181988.0
2021-03-09 09:40:00,61.25,61.68,61.24,61.64,183818.0,52.1844,52.5507,52.1758,52.5166,183818.0
2021-03-09 09:45:00,61.65,61.73,61.5,61.55,233884.0,52.5251,52.5933,52.3974,52.44,233884.0
2021-03-09 09:50:00,61.56,61.78,61.52,61.61,339069.0,52.4485,52.6359,52.4144,52.4911,339069.0
2021-03-09 09:55:00,61.61,61.86,61.59,61.79,296075.0,52.4911,52.7041,52.474,52.6444,296075.0
2021-03-09 10:00:00,61.79,61.79,61.52,61.55,179220.0,52.6444,52.6444,52.4144,52.44,179220.0
2021-03-09 10:05:00,61.56,61.62,61.54,61.59,150989.0,52.4485,52.4996,52.4314,52.474,150989.0
2021-03-09 10:10:00,61.59,61.64,61.46,61.48,110529.0,52.474,52.5166,52.3633,52.3803,110529.0
2021-03-09 10:15:00,61.49,61.73,61.48,61.73,139725.0,52.3888,52.5933,52.3803,52.5933,139725.0
2021-03-09 10:20:00,61.74,61.85,61.71,61.74,177762.0,52.6018,52.6955,52.5763,52.6018,177762.0
2021-03-09 10:25:00,61.75,61.78,61.65,61.68,99982.0,52.6103,52.6359,52.5251,52.5507,99982.0
2021-03-09 10:30:00,61.68,61.71,61.55,61.57,112315.0,52.5507,52.5763,52.44,52.457,112315.0
2021-03-09 10:35:00,61.56,61.59,61.47,61.48,77935.0,52.4485,52.474,52.3718,52.3803,77935.0
2021-03-09 10:40:00,61.48,61.56,61.41,61.51,94009.0,52.3803,52.4485,52.3207,52.4059,94009.0
2021-03-09 10:45:00,61.51,61.6,61.48,61.52,81278.0,52.4059,52.4825,52.3803,52.4144,81278.0
2021-03-09 10:50:00,61.51,61.59,61.37,61.48,342749.0,52.4059,52.474,52.2866,52.3803,342749.0
2021-03-09 10:55:00,61.47,61.5,61.41,61.45,85368.0,52.3718,52.3974,52.3207,52.3548,85368.0
2021-03-09 11:00:00,61.45,61.51,61.37,61.41,162054.0,52.3548,52.4059,52.2866,52.3207,162054.0
2021-03-09 11:05:00,61.41,61.46,61.34,61.35,100843.0,52.3207,52.3633,52.261,52.2696,100843.0
2021-03-09 11:10:00,61.34,61.43,61.32,61.35,89598.0,52.261,52.3377,52.244,52.2696,89598.0
2021-03-09 11:15:00,61.35,61.44,61.33,61.34,66408.0,52.2696,52.3462,52.2525,52.261,66408.0
2021-03-09 11:20:00,61.33,61.47,61.32,61.45,52514.0,52.2525,52.3718,52.244,52.3548,52514.0
2021-03-09 11:25:00,61.45,61.51,61.44,61.46,40513.0,52.3548,52.4059,52.3462,52.3633,40513.0
2021-03-09 11:30:00,61.45,61.5,61.44,61.45,34027.0,52.3548,52.3974,52.3462,52.3548,34027.0
2021-03-09 11:35:00,61.44,61.51,61.44,61.46,40769.0,52.3462,52.4059,52.3462,52.3633,40769.0
2021-03-09 11:40:00,61.45,61.46,61.39,61.39,51293.0,52.3548,52.3633,52.3036,52.3036,51293.0
2021-03-09 11:45:00,61.38,61.39,61.29,61.3,55674.0,52.2951,52.3036,52.2184,52.227,55674.0
2021-03-09 11:50:00,61.3,61.35,61.26,61.34,68839.0,52.227,52.2696,52.1929,52.261,68839.0
2021-03-09 11:55:00,61.34,61.49,61.32,61.46,47171.0,52.261,52.3888,52.244,52.3633,47171.0
2021-03-09 12:00:00,61.47,61.51,61.36,61.38,77364.0,52.3718,52.4059,52.2781,52.2951,77364.0
2021-03-09 12:05:00,61.38,61.48,61.36,61.45,44120.0,52.2951,52.3803,52.2781,52.3548,44120.0
2021-03-09 12:10:00,61.45,61.49,61.34,61.39,90822.0,52.3548,52.3888,52.261,52.3036,90822.0
2021-03-09 12:15:00,61.41,61.48,61.39,61.48,40894.0,52.3207,52.3803,52.3036,52.3803,40894.0
2021-03-09 12:20:00,61.47,61.47,61.39,61.44,52953.0,52.3718,52.3718,52.3036,52.3462,52953.0
2021-03-09 12:25:00,61.44,61.48,61.42,61.46,27580.0,52.3462,52.3803,52.3292,52.3633,27580.0
2021-03-09 12:30:00,61.46,61.49,61.37,61.38,36267.0,52.3633,52.3888,52.2866,52.2951,36267.0
2021-03-09 12:35:00,61.39,61.43,61.38,61.41,53063.0,52.3036,52.3377,52.2951,52.3207,53063.0
2021-03-09 12:40:00,61.42,61.44,61.37,61.43,42262.0,52.3292,52.3462,52.2866,52.3377,42262.0
2021-03-09 12:45:00,61.43,61.47,61.37,61.39,44859.0,52.3377,52.3718,52.2866,52.3036,44859.0
2021-03-09 12:50:00,61.39,61.39,61.32,61.38,52804.0,52.3036,52.3036,52.244,52.2951,52804.0
2021-03-09 12:55:00,61.38,61.42,61.36,61.4,37508.0,52.2951,52.3292,52.2781,52.3122,37508.0
2021-03-09 13:00:00,61.4,61.49,61.4,61.47,44871.0,52.3122,52.3888,52.3122,52.3718,44871.0
2021-03-09 13:05:00,61.47,61.47,61.39,61.43,51916.0,52.3718,52.3718,52.3036,52.3377,51916.0
2021-03-09 13:10:00,61.43,61.44,61.39,61.41,38884.0,52.3377,52.3462,52.3036,52.3207,38884.0
2021-03-09 13:15:00,61.42,61.42,61.34,61.35,38150.0,52.3292,52.3292,52.261,52.2696,38150.0
2021-03-09 13:20:00,61.35,61.36,61.26,61.26,43998.0,52.2696,52.2781,52.1929,52.1929,43998.0
2021-03-09 13:25:00,61.27,61.27,61.16,61.19,66824.0,52.2014,52.2014,52.1077,52.1332,66824.0
2021-03-09 13:30:00,61.19,61.25,61.18,61.22,55216.0,52.1332,52.1844,52.1247,52.1588,55216.0
2021-03-09 13:35:00,61.22,61.25,61.18,61.23,40650.0,52.1588,52.1844,52.1247,52.1673,40650.0
2021-03-09 13:40:00,61.23,61.24,61.14,61.17,44381.0,52.1673,52.1758,52.0906,52.1162,44381.0
2021-03-09 13:45:00,61.16,61.17,61.13,61.15,40299.0,52.1077,52.1162,52.0821,52.0992,40299.0
2021-03-09 13:50:00,61.14,61.17,61.11,61.15,40623.0,52.0906,52.1162,52.0651,52.0992,40623.0
2021-03-09 13:55:00,61.14,61.16,61.09,61.09,81704.0,52.0906,52.1077,52.048,52.048,81704.0
2021-03-09 14:00:00,61.1,61.11,61.04,61.05,67035.0,52.0566,52.0651,52.0054,52.014,67035.0
2021-03-09 14:05:00,61.05,61.11,61.04,61.08,54774.0,52.014,52.0651,52.0054,52.0395,54774.0
2021-03-09 14:10:00,61.07,61.09,60.99,61.05,833300.0,52.031,52.048,51.9628,52.014,833300.0
2021-03-09 14:15:00,61.04,61.05,60.97,60.98,63677.0,52.0054,52.014,51.9458,51.9543,63677.0
2021-03-09 14:20:00,60.98,61.01,60.95,60.96,54845.0,51.9543,51.9799,51.9288,51.9373,54845.0
2021-03-09 14:25:00,60.96,60.96,60.89,60.96,78918.0,51.9373,51.9373,51.8776,51.9373,78918.0
2021-03-09 14:30:00,60.96,61.09,60.96,61.08,126803.0,51.9373,52.048,51.9373,52.0395,126803.0
2021-03-09 14:35:00,61.07,61.12,61.04,61.05,88703.0,52.031,52.0736,52.0054,52.014,88703.0
2021-03-09 14:40:00,61.05,61.08,60.98,60.99,93909.0,52.014,52.0395,51.9543,51.9628,93909.0
2021-03-09 14:45:00,60.99,61.06,60.98,61.05,133203.0,51.9628,52.0225,51.9543,52.014,133203.0
2021-03-09 14:50:00,61.04,61.15,61.01,61.04,132326.0,52.0054,52.0992,51.9799,52.0054,132326.0
2021-03-09 14:55:00,61.04,61.04,60.98,61.0,84809.0,52.0054,52.0054,51.9543,51.9714,84809.0
2021-03-09 15:00:00,61.0,61.01,60.93,60.99,92105.0,51.9714,51.9799,51.9117,51.9628,92105.0
2021-03-09 15:05:00,60.98,61.0,60.95,60.98,68562.0,51.9543,51.9714,51.9288,51.9543,68562.0
2021-03-09 15:10:00,60.98,61.0,60.92,60.94,90828.0,51.9543,51.9714,51.9032,51.9202,90828.0
2021-03-09 15:15:00,60.94,60.96,60.88,60.88,98608.0,51.9202,51.9373,51.8691,51.8691,98608.0
2021-03-09 15:20:00,60.88,60.92,60.85,60.87,82197.0,51.8691,51.9032,51.8436,51.8606,82197.0
2021-03-09 15:25:00,60.87,60.92,60.85,60.89,86295.0,51.8606,51.9032,51.8436,51.8776,86295.0
2021-03-09 15:30:00,60.9,60.91,60.78,60.8,127218.0,51.8862,51.8947,51.7839,51.801,127218.0
2021-03-09 15:35:00,60.8,60.85,60.73,60.85,146625.0,51.801,51.8436,51.7413,51.8436,146625.0
2021-03-09 15:40:00,60.85,60.87,60.75,60.79,162096.0,51.8436,51.8606,51.7584,51.7924,162096.0
2021-03-09 15:45:00,60.78,60.82,60.73,60.77,191791.0,51.7839,51.818,51.7413,51.7754,191791.0
2021-03-09 15:50:00,60.75,60.79,60.62,60.67,476783.0,51.7584,51.7924,51.6476,51.6902,476783.0
2021-03-09 15:55:00,60.67,60.74,60.56,60.58,835204.0,51.6902,51.7498,51.5965,51.6135,835204.0
2021-03-10 09:30:00,61.14,61.16,60.46,60.84,417323.0,52.0906,52.1077,51.5113,51.835,417323.0
2021-03-10 09:35:00,60.85,61.05,60.8,60.92,198896.0,51.8436,52.014,51.801,51.9032,198896.0
2021-03-10 09:40:00,60.92,60.94,60.66,60.7,177023.0,51.9032,51.9202,51.6817,51.7158,177023.0
2021-03-10 09:45:00,60.71,60.74,60.58,60.62,102769.0,51.7243,51.7498,51.6135,51.6476,102769.0
2021-03-10 09:50:00,60.61,60.64,60.55,60.59,140484.0,51.6391,51.6646,51.588,51.622,140484.0
2021-03-10 09:55:00,60.59,60.77,60.54,60.73,188027.0,51.622,51.7754,51.5794,51.7413,188027.0
2021-03-10 10:00:00,60.73,60.91,60.72,60.82,131603.0,51.7413,51.8947,51.7328,51.818,131603.0
2021-03-10 10:05:00,60.83,60.85,60.71,60.75,123610.0,51.8265,51.8436,51.7243,51.7584,123610.0
2021-03-10 10:10:00,60.75,60.79,60.73,60.78,119966.0,51.7584,51.7924,51.7413,51.7839,119966.0
2021-03-10 10:15:00,60.79,60.79,60.68,60.7,178791.0,51.7924,51.7924,51.6987,51.7158,178791.0
2021-03-10 10:20:00,60.7,60.73,60.66,60.73,157712.0,51.7158,51.7413,51.6817,51.7413,157712.0
2021-03-10 10:25:00,60.73,60.83,60.71,60.8,97731.0,51.7413,51.8265,51.7243,51.801,97731.0
2021-03-10 10:30:00,60.8,60.8,60.69,60.73,96914.0,51.801,51.801,51.7072,51.7413,96914.0
2021-03-10 10:35:00,60.73,60.74,60.64,60.72,144532.0,51.7413,51.7498,51.6646,51.7328,144532.0
2021-03-10 10:40:00,60.72,60.94,60.69,60.92,112150.0,51.7328,51.9202,51.7072,51.9032,112150.0
2021-03-10 10:45:00,60.92,60.95,60.83,60.88,88758.0,51.9032,51.9288,51.8265,51.8691,88758.0
2021-03-10 10:50:00,60.89,60.97,60.84,60.96,70931.0,51.8776,51.9458,51.835,51.9373,70931.0
2021-03-10 10:55:00,60.97,60.98,60.91,60.93,58582.0,51.9458,51.9543,51.8947,51.9117,58582.0
2021-03-10 11:00:00,60.92,61.12,60.92,61.1,70651.0,51.9032,52.0736,51.9032,52.0566,70651.0
2021-03-10 11:05:00,61.09,61.13,61.03,61.06,94210.0,52.048,52.0821,51.9969,52.0225,94210.0
2021-03-10 11:10:00,61.06,61.14,61.05,61.11,43459.0,52.0225,52.0906,52.014,52.0651,43459.0
2021-03-10 11:15:00,61.1,61.19,61.09,61.14,98329.0,52.0566,52.1332,52.048,52.0906,98329.0
2021-03-10 11:20:00,61.14,61.2,61.08,61.1,99528.0,52.0906,52.1418,52.0395,52.0566,99528.0
2021-03-10 11:25:00,61.1,61.19,61.09,61.12,84836.0,52.0566,52.1332,52.048,52.0736,84836.0
2021-03-10 11:30:00,61.12,61.15,61.09,61.11,64101.0,52.0736,52.0992,52.048,52.0651,64101.0
2021-03-10 11:35:00,61.11,61.13,61.03,61.04,57846.0,52.0651,52.0821,51.9969,52.0054,57846.0
2021-03-10 11:40:00,61.04,61.11,61.04,61.1,72882.0,52.0054,52.0651,52.0054,52.0566,72882.0
2021-03-10 11:45:00,61.1,61.25,61.1,61.16,137463.0,52.0566,52.1844,52.0566,52.1077,137463.0
2021-03-10 11:50:00,61.15,61.22,61.14,61.14,96677.0,52.0992,52.1588,52.0906,52.0906,96677.0
2021-03-10 11:55:00,61.14,61.15,61.0,61.01,107102.0,52.0906,52.0992,51.9714,51.9799,107102.0
2021-03-10 12:00:00,61.01,61.08,60.98,61.01,51376.0,51.9799,52.0395,51.9543,51.9799,51376.0
2021-03-10 12:05:00,61.0,61.09,60.98,61.07,35144.0,51.9714,52.048,51.9543,52.031,35144.0
2021-03-10 12:10:00,61.07,61.08,61.01,61.02,34250.0,52.031,52.0395,51.9799,51.9884,34250.0
2021-03-10 12:15:00,61.02,61.08,60.99,61.08,52137.0,51.9884,52.0395,51.9628,52.0395,52137.0
2021-03-10 12:20:00,61.07,61.15,61.06,61.14,72727.0,52.031,52.0992,52.0225,52.0906,72727.0
2021-03-10 12:25:00,61.14,61.18,61.08,61.12,94434.0,52.0906,52.1247,52.0395,52.0736,94434.0
2021-03-10 12:30:00,61.13,61.16,61.09,61.16,53274.0,52.0821,52.1077,52.048,52.1077,53274.0
2021-03-10 12:35:00,61.17,61.2,61.15,61.19,75133.0,52.1162,52.1418,52.0992,52.1332,75133.0
2021-03-10 12:40:00,61.2,61.26,61.14,61.18,119527.0,52.1418,52.1929,52.0906,52.1247,119527.0
2021-03-10 12:45:00,61.2,61.29,61.19,61.21,114909.0,52.1418,52.2184,52.1332,52.1503,114909.0
2021-03-10 12:50:00,61.22,61.22,61.09,61.12,135193.0,52.1588,52.1588,52.048,52.0736,135193.0
2021-03-10 12:55:00,61.11,61.16,61.11,61.14,44003.0,52.0651,52.1077,52.0651,52.0906,44003.0
2021-03-10 13:00:00,61.13,61.17,61.08,61.12,103714.0,52.0821,52.1162,52.0395,52.0736,103714.0
2021-03-10 13:05:00,61.13,61.13,61.06,61.1,76187.0,52.0821,52.0821,52.0225,52.0566,76187.0
2021-03-10 13:10:00,61.1,61.11,61.05,61.05,46501.0,52.0566,52.0651,52.014,52.014,46501.0
2021-03-10 13:15:00,61.05,61.05,61.0,61.03,42613.0,52.014,52.014,51.9714,51.9969,42613.0
2021-03-10 13:20:00,61.03,61.08,61.02,61.08,34251.0,51.9969,52.0395,51.9884,52.0395,34251.0
2021-03-10 13:25:00,61.08,61.11,61.0,61.02,56041.0,52.0395,52.0651,51.9714,51.9884,56041.0
2021-03-10 13:30:00,61.02,61.08,61.0,61.04,63976.0,51.9884,52.0395,51.9714,52.0054,63976.0
2021-03-10 13:35:00,61.04,61.07,61.01,61.04,50313.0,52.0054,52.031,51.9799,52.0054,50313.0
2021-03-10 13:40:00,61.05,61.07,60.97,61.0,56310.0,52.014,52.031,51.9458,51.9714,56310.0
2021-03-10 13:45:00,61.0,61.02,60.97,61.0,48481.0,51.9714,51.9884,51.9458,51.9714,48481.0
2021-03-10 13:50:00,61.0,61.04,61.0,61.04,39386.0,51.9714,52.0054,51.9714,52.0054,39386.0
2021-03-10 13:55:00,61.04,61.07,61.0,61.06,58604.0,52.0054,52.031,51.9714,52.0225,58604.0
2021-03-10 14:00:00,61.05,61.07,61.02,61.06,64279.0,52.014,52.031,51.9884,52.0225,64279.0
2021-03-10 14:05:00,61.07,61.1,61.05,61.07,38461.0,52.031,52.0566,52.014,52.031,38461.0
2021-03-10 14:10:00,61.08,61.11,61.06,61.1,56048.0,52.0395,52.0651,52.0225,52.0566,56048.0
2021-03-10 14:15:00,61.09,61.12,61.06,61.11,54812.0,52.048,52.0736,52.0225,52.0651,54812.0
2021-03-10 14:20:00,61.11,61.12,61.06,61.08,47683.0,52.0651,52.0736,52.0225,52.0395,47683.0
2021-03-10 14:25:00,61.08,61.13,61.06,61.08,71438.0,52.0395,52.0821,52.0225,52.0395,71438.0
2021-03-10 14:30:00,61.09,61.14,61.07,61.13,59264.0,52.048,52.0906,52.031,52.0821,59264.0
2021-03-10 14:35:00,61.13,61.18,61.12,61.16,55943.0,52.0821,52.1247,52.0736,52.1077,55943.0
2021-03-10 14:40:00,61.15,61.18,61.09,61.1,75890.0,52.0992,52.1247,52.048,52.0566,75890.0
2021-03-10 14:45:00,61.1,61.19,61.06,61.17,62473.0,52.0566,52.1332,52.0225,52.1162,62473.0
2021-03-10 14:50:00,61.18,61.19,61.15,61.17,38239.0,52.1247,52.1332,52.0992,52.1162,38239.0
2021-03-10 14:55:00,61.18,61.18,61.1,61.15,40192.0,52.1247,52.1247,52.0566,52.0992,40192.0
2021-03-10 15:00:00,61.14,61.17,61.11,61.12,71834.0,52.0906,52.1162,52.0651,52.0736,71834.0
2021-03-10 15:05:00,61.12,61.14,61.09,61.12,43614.0,52.0736,52.0906,52.048,52.0736,43614.0
2021-03-10 15:10:00,61.11,61.14,61.1,61.12,40707.0,52.0651,52.0906,52.0566,52.0736,40707.0
2021-03-10 15:15:00,61.12,61.15,61.09,61.13,55401.0,52.0736,52.0992,52.048,52.0821,55401.0
2021-03-10 15:20:00,61.14,61.2,61.14,61.18,54681.0,52.0906,52.1418,52.0906,52.1247,54681.0
2021-03-10 15:25:00,61.18,61.22,61.15,61.21,172262.0,52.1247,52.1588,52.0992,52.1503,172262.0
2021-03-10 15:30:00,61.21,61.24,61.09,61.11,116707.0,52.1503,52.1758,52.048,52.0651,116707.0
2021-03-10 15:35:00,61.1,61.14,61.04,61.06,88745.0,52.0566,52.0906,52.0054,52.0225,88745.0
2021-03-10 15:40:00,61.06,61.13,61.06,61.13,64613.0,52.0225,52.0821,52.0225,52.0821,64613.0
2021-03-10 15:45:00,61.13,61.23,61.12,61.22,145142.0,52.0821,52.1673,52.0736,52.1588,145142.0
2021-03-10 15:50:00,61.21,61.21,61.11,61.13,154777.0,52.1503,52.1503,52.0651,52.0821,154777.0
2021-03-10 15:55:00,61.14,61.16,60.89,60.92,715851.0,52.0906,52.1077,51.8776,51.9032,715851.0
2021-03-11 09:30:00,61.0,61.09,60.79,60.79,375755.0,51.9714,52.048,51.7924,51.7924,375755.0
2021-03-11 09:35:00,60.79,60.93,60.67,60.67,155625.0,51.7924,51.9117,51.6902,51.6902,155625.0
2021-03-11 09:40:00,60.67,60.76,60.55,60.61,311027.0,51.6902,51.7669,51.588,51.6391,311027.0
2021-03-11 09:45:00,60.62,60.79,60.59,60.73,135274.0,51.6476,51.7924,51.622,51.7413,135274.0
2021-03-11 09:50:00,60.72,60.93,60.7,60.92,85510.0,51.7328,51.9117,51.7158,51.9032,85510.0
2021-03-11 09:55:00,60.91,61.19,60.89,61.07,155729.0,51.8947,52.1332,51.8776,52.031,155729.0
2021-03-11 10:00:00,61.07,61.07,60.81,60.96,143844.0,52.031,52.031,51.8095,51.9373,143844.0
2021-03-11 10:05:00,60.96,61.0,60.88,60.9,91858.0,51.9373,51.9714,51.8691,51.8862,91858.0
2021-03-11 10:10:00,60.9,60.95,60.84,60.85,71849.0,51.8862,51.9288,51.835,51.8436,71849.0
2021-03-11 10:15:00,60.85,60.94,60.81,60.91,57308.0,51.8436,51.9202,51.8095,51.8947,57308.0
2021-03-11 10:20:00,60.91,60.98,60.88,60.92,69139.0,51.8947,51.9543,51.8691,51.9032,69139.0
2021-03-11 10:25:00,60.92,60.97,60.87,60.96,130313.0,51.9032,51.9458,51.8606,51.9373,130313.0
2021-03-11 10:30:00,60.96,61.0,60.88,60.92,60109.0,51.9373,51.9714,51.8691,51.9032,60109.0
2021-03-11 10:35:00,60.92,60.94,60.88,60.9,72246.0,51.9032,51.9202,51.8691,51.8862,72246.0
2021-03-11 10:40:00,60.9,60.93,60.87,60.91,40567.0,51.8862,51.9117,51.8606,51.8947,40567.0
2021-03-11 10:45:00,60.91,61.02,60.9,60.96,77623.0,51.8947,51.9884,51.8862,51.9373,77623.0
2021-03-11 10:50:00,60.96,60.99,60.9,60.98,70287.0,51.9373,51.9628,51.8862,51.9543,70287.0
2021-03-11 10:55:00,60.99,61.04,60.96,60.99,62978.0,51.9628,52.0054,51.9373,51.9628,62978.0
2021-03-11 11:00:00,60.99,61.05,60.97,61.04,65463.0,51.9628,52.014,51.9458,52.0054,65463.0
2021-03-11 11:05:00,61.05,61.11,60.94,60.97,106112.0,52.014,52.0651,51.9202,51.9458,106112.0
2021-03-11 11:10:00,60.97,61.01,60.94,60.97,52432.0,51.9458,51.9799,51.9202,51.9458,52432.0
2021-03-11 11:15:00,60.98,61.07,60.97,61.04,60065.0,51.9543,52.031,51.9458,52.0054,60065.0
2021-03-11 11:20:00,61.03,61.05,60.93,60.97,68546.0,51.9969,52.014,51.9117,51.9458,68546.0
2021-03-11 11:25:00,60.97,60.97,60.85,60.87,86645.0,51.9458,51.9458,51.8436,51.8606,86645.0
2021-03-11 11:30:00,60.88,60.97,60.8,60.91,141593.0,51.8691,51.9458,51.801,51.8947,141593.0
2021-03-11 11:35:00,60.91,60.93,60.84,60.84,60714.0,51.8947,51.9117,51.835,51.835,60714.0
2021-03-11 11:40:00,60.84,60.85,60.75,60.83,86711.0,51.835,51.8436,51.7584,51.8265,86711.0
2021-03-11 11:45:00,60.83,60.9,60.79,60.89,69659.0,51.8265,51.8862,51.7924,51.8776,69659.0
2021-03-11 11:50:00,60.89,60.91,60.86,60.87,46090.0,51.8776,51.8947,51.8521,51.8606,46090.0
2021-03-11 11:55:00,60.87,60.91,60.81,60.82,63265.0,51.8606,51.8947,51.8095,51.818,63265.0
2021-03-11 12:00:00,60.82,60.88,60.81,60.87,53460.0,51.818,51.8691,51.8095,51.8606,53460.0
2021-03-11 12:05:00,60.86,60.92,60.84,60.91,35625.0,51.8521,51.9032,51.835,51.8947,35625.0
2021-03-11 12:10:00,60.9,60.91,60.78,60.78,156942.0,51.8862,51.8947,51.7839,51.7839,156942.0
2021-03-11 12:15:00,60.79,60.83,60.75,60.78,95684.0,51.7924,51.8265,51.7584,51.7839,95684.0
2021-03-11 12:20:00,60.77,60.81,60.75,60.8,37628.0,51.7754,51.8095,51.7584,51.801,37628.0
2021-03-11 12:25:00,60.81,60.82,60.78,60.81,69358.0,51.8095,51.818,51.7839,51.8095,69358.0
2021-03-11 12:30:00,60.8,60.88,60.8,60.86,115431.0,51.801,51.8691,51.801,51.8521,115431.0
2021-03-11 12:35:00,60.85,60.92,60.84,60.87,58754.0,51.8436,51.9032,51.835,51.8606,58754.0
2021-03-11 12:40:00,60.86,60.89,60.83,60.86,93932.0,51.8521,51.8776,51.8265,51.8521,93932.0
2021-03-11 12:45:00,60.86,60.9,60.85,60.86,42801.0,51.8521,51.8862,51.8436,51.8521,42801.0
2021-03-11 12:50:00,60.86,60.88,60.83,60.87,58851.0,51.8521,51.8691,51.8265,51.8606,58851.0
2021-03-11 12:55:00,60.87,60.88,60.85,60.87,66132.0,51.8606,51.8691,51.8436,51.8606,66132.0
2021-03-11 13:00:00,60.88,60.88,60.83,60.87,44859.0,51.8691,51.8691,51.8265,51.8606,44859.0
2021-03-11 13:05:00,60.87,60.96,60.86,60.88,76088.0,51.8606,51.9373,51.8521,51.8691,76088.0
2021-03-11 13:10:00,60.88,60.91,60.86,60.91,61141.0,51.8691,51.8947,51.8521,51.8947,61141.0
2021-03-11 13:15:00,60.91,60.91,60.84,60.87,85568.0,51.8947,51.8947,51.835,51.8606,85568.0
2021-03-11 13:20:00,60.86,60.87,60.82,60.83,40423.0,51.8521,51.8606,51.818,51.8265,40423.0
2021-03-11 13:25:00,60.83,60.83,60.79,60.8,84902.0,51.8265,51.8265,51.7924,51.801,84902.0
2021-03-11 13:30:00,60.81,60.88,60.8,60.87,66967.0,51.8095,51.8691,51.801,51.8606,66967.0
2021-03-11 13:35:00,60.87,60.9,60.85,60.89,64078.0,51.8606,51.8862,51.8436,51.8776,64078.0
2021-03-11 13:40:00,60.9,60.92,60.85,60.85,65166.0,51.8862,51.9032,51.8436,51.8436,65166.0
2021-03-11 13:45:00,60.85,60.86,60.81,60.86,36152.0,51.8436,51.8521,51.8095,51.8521,36152.0
2021-03-11 13:50:00,60.86,60.91,60.84,60.89,63052.0,51.8521,51.8947,51.835,51.8776,63052.0
2021-03-11 13:55:00,60.89,60.89,60.78,60.79,76850.0,51.8776,51.8776,51.7839,51.7924,76850.0
2021-03-11 14:00:00,60.78,60.84,60.77,60.81,68016.0,51.7839,51.835,51.7754,51.8095,68016.0
2021-03-11 14:05:00,60.8,60.83,60.77,60.79,61118.0,51.801,51.8265,51.7754,51.7924,61118.0
2021-03-11 14:10:00,60.79,60.84,60.77,60.83,87257.0,51.7924,51.835,51.7754,51.8265,87257.0
2021-03-11 14:15:00,60.84,60.86,60.8,60.83,76530.0,51.835,51.8521,51.801,51.8265,76530.0
2021-03-11 14:20:00,60.83,60.84,60.8,60.84,56824.0,51.8265,51.835,51.801,51.835,56824.0
2021-03-11 14:25:00,60.83,60.84,60.79,60.82,81126.0,51.8265,51.835,51.7924,51.818,81126.0
2021-03-11 14:30:00,60.82,60.82,60.76,60.8,68269.0,51.818,51.818,51.7669,51.801,68269.0
2021-03-11 14:35:00,60.8,60.83,60.75,60.79,90764.0,51.801,51.8265,51.7584,51.7924,90764.0
2021-03-11 14:40:00,60.79,60.79,60.64,60.66,152534.0,51.7924,51.7924,51.6646,51.6817,152534.0
2021-03-11 14:45:00,60.66,60.72,60.63,60.64,93603.0,51.6817,51.7328,51.6561,51.6646,93603.0
2021-03-11 14:50:00,60.65,60.67,60.6,60.65,71899.0,51.6732,51.6902,51.6306,51.6732,71899.0
2021-03-11 14:55:00,60.64,60.66,60.6,60.61,70878.0,51.6646,51.6817,51.6306,51.6391,70878.0
2021-03-11 15:00:00,60.62,60.65,60.61,60.64,102269.0,51.6476,51.6732,51.6391,51.6646,102269.0
2021-03-11 15:05:00,60.64,60.64,60.59,60.62,100353.0,51.6646,51.6646,51.622,51.6476,100353.0
2021-03-11 15:10:00,60.61,60.62,60.55,60.6,69879.0,51.6391,51.6476,51.588,51.6306,69879.0
2021-03-11 15:15:00,60.6,60.6,60.54,60.57,62777.0,51.6306,51.6306,51.5794,51.605,62777.0
2021-03-11 15:20:00,60.56,60.62,60.55,60.58,64155.0,51.5965,51.6476,51.588,51.6135,64155.0
2021-03-11 15:25:00,60.58,60.59,60.51,60.52,120758.0,51.6135,51.622,51.5539,51.5624,120758.0
2021-03-11 15:30:00,60.53,60.53,60.42,60.48,221380.0,51.5709,51.5709,51.4772,51.5283,221380.0
2021-03-11 15:35:00,60.48,60.54,60.46,60.48,139924.0,51.5283,51.5794,51.5113,51.5283,139924.0
2021-03-11 15:40:00,60.48,60.51,60.45,60.45,107198.0,51.5283,51.5539,51.5028,51.5028,107198.0
2021-03-11 15:45:00,60.45,60.52,60.45,60.49,114128.0,51.5028,51.5624,51.5028,51.5368,114128.0
2021-03-11 15:50:00,60.49,60.51,60.42,60.47,207744.0,51.5368,51.5539,51.4772,51.5198,207744.0
2021-03-11 15:55:00,60.47,60.5,60.35,60.35,425235.0,51.5198,51.5454,51.4176,51.4176,425235.0
2021-03-12 09:30:00,60.43,60.79,60.41,60.73,250629.0,51.4857,51.7924,51.4687,51.7413,250629.0
2021-03-12 09:35:00,60.72,60.89,60.72,60.81,124489.0,51.7328,51.8776,51.7328,51.8095,124489.0
2021-03-12 09:40:00,60.82,60.84,60.65,60.78,123971.0,51.818,51.835,51.6732,51.7839,123971.0
2021-03-12 09:45:00,60.77,60.94,60.76,60.86,160752.0,51.7754,51.9202,51.7669,51.8521,160752.0
2021-03-12 09:50:00,60.87,60.87,60.72,60.76,88078.0,51.8606,51.8606,51.7328,51.7669,88078.0
2021-03-12 09:55:00,60.75,60.79,60.71,60.79,106411.0,51.7584,51.7924,51.7243,51.7924,106411.0
2021-03-12 10:00:00,60.79,60.87,60.75,60.78,58708.0,51.7924,51.8606,51.7584,51.7839,58708.0
2021-03-12 10:05:00,60.77,60.77,60.49,60.5,139810.0,51.7754,51.7754,51.5368,51.5454,139810.0
2021-03-12 10:10:00,60.49,60.54,60.47,60.51,94767.0,51.5368,51.5794,51.5198,51.5539,94767.0
2021-03-12 10:15:00,60.51,60.63,60.45,60.63,156901.0,51.5539,51.6561,51.5028,51.6561,156901.0
2021-03-12 10:20:00,60.62,60.64,60.54,60.55,64897.0,51.6476,51.6646,51.5794,51.588,64897.0
2021-03-12 10:25:00,60.57,60.63,60.55,60.57,60019.0,51.605,51.6561,51.588,51.605,60019.0
2021-03-12 10:30:00,60.57,60.57,60.45,60.51,80249.0,51.605,51.605,51.5028,51.5539,80249.0
2021-03-12 10:35:00,60.52,60.63,60.5,60.62,54429.0,51.5624,51.6561,51.5454,51.6476,54429.0
2021-03-12 10:40:00,60.62,60.69,60.61,60.63,48933.0,51.6476,51.7072,51.6391,51.6561,48933.0
2021-03-12 10:45:00,60.62,60.66,60.57,60.62,114658.0,51.6476,51.6817,51.605,51.6476,114658.0
2021-03-12 10:50:00,60.62,60.63,60.36,60.38,164196.0,51.6476,51.6561,51.4261,51.4431,164196.0
2021-03-12 10:55:00,60.37,60.46,60.34,60.46,210640.0,51.4346,51.5113,51.409,51.5113,210640.0
2021-03-12 11:00:00,60.46,60.49,60.36,60.37,64590.0,51.5113,51.5368,51.4261,51.4346,64590.0
2021-03-12 11:05:00,60.38,60.39,60.27,60.35,142586.0,51.4431,51.4516,51.3494,51.4176,142586.0
2021-03-12 11:10:00,60.35,60.56,60.34,60.52,88818.0,51.4176,51.5965,51.409,51.5624,88818.0
2021-03-12 11:15:00,60.52,60.58,60.44,60.44,80491.0,51.5624,51.6135,51.4942,51.4942,80491.0
2021-03-12 11:20:00,60.45,60.51,60.44,60.48,52946.0,51.5028,51.5539,51.4942,51.5283,52946.0
2021-03-12 11:25:00,60.48,60.53,60.41,60.47,62955.0,51.5283,51.5709,51.4687,51.5198,62955.0
2021-03-12 11:30:00,60.47,60.5,60.45,60.46,39443.0,51.5198,51.5454,51.5028,51.5113,39443.0
2021-03-12 11:35:00,60.47,60.48,60.43,60.44,55026.0,51.5198,51.5283,51.4857,51.4942,55026.0
2021-03-12 11:40:00,60.44,60.46,60.37,60.39,60909.0,51.4942,51.5113,51.4346,51.4516,60909.0
2021-03-12 11:45:00,60.4,60.42,60.35,60.37,48593.0,51.4602,51.4772,51.4176,51.4346,48593.0
2021-03-12 11:50:00,60.38,60.38,60.26,60.29,86806.0,51.4431,51.4431,51.3409,51.3664,86806.0
2021-03-12 11:55:00,60.3,60.34,60.27,60.31,46295.0,51.375,51.409,51.3494,51.3835,46295.0
2021-03-12 12:00:00,60.32,60.38,60.29,60.38,59659.0,51.392,51.4431,51.3664,51.4431,59659.0
2021-03-12 12:05:00,60.38,60.41,60.35,60.36,55890.0,51.4431,51.4687,51.4176,51.4261,55890.0
2021-03-12 12:10:00,60.37,60.4,60.32,60.33,45334.0,51.4346,51.4602,51.392,51.4005,45334.0
2021-03-12 12:15:00,60.34,60.39,60.34,60.35,36787.0,51.409,51.4516,51.409,51.4176,36787.0
2021-03-12 12:20:00,60.35,60.37,60.33,60.37,33195.0,51.4176,51.4346,51.4005,51.4346,33195.0
2021-03-12 12:25:00,60.37,60.44,60.35,60.44,57831.0,51.4346,51.4942,51.4176,51.4942,57831.0
2021-03-12 12:30:00,60.44,60.45,60.4,60.44,42036.0,51.4942,51.5028,51.4602,51.4942,42036.0
2021-03-12 12:35:00,60.43,60.44,60.38,60.38,27859.0,51.4857,51.4942,51.4431,51.4431,27859.0
2021-03-12 12:40:00,60.38,60.4,60.34,60.35,56666.0,51.4431,51.4602,51.409,51.4176,56666.0
2021-03-12 12:45:00,60.34,60.41,60.3,60.37,93442.0,51.409,51.4687,51.375,51.4346,93442.0
2021-03-12 12:50:00,60.37,60.38,60.3,60.3,57496.0,51.4346,51.4431,51.375,51.375,57496.0
2021-03-12 12:55:00,60.3,60.34,60.24,60.25,85820.0,51.375,51.409,51.3238,51.3324,85820.0
2021-03-12 13:00:00,60.25,60.25,60.2,60.2,58378.0,51.3324,51.3324,51.2898,51.2898,58378.0
2021-03-12 13:05:00,60.21,60.25,60.2,60.23,54686.0,51.2983,51.3324,51.2898,51.3153,54686.0
2021-03-12 13:10:00,60.23,60.33,60.22,60.3,55975.0,51.3153,51.4005,51.3068,51.375,55975.0
2021-03-12 13:15:00,60.29,60.35,60.29,60.33,41580.0,51.3664,51.4176,51.3664,51.4005,41580.0
2021-03-12 13:20:00,60.32,60.36,60.31,60.32,39623.0,51.392,51.4261,51.3835,51.392,39623.0
2021-03-12 13:25:00,60.31,60.35,60.3,60.35,71883.0,51.3835,51.4176,51.375,51.4176,71883.0
2021-03-12 13:30:00,60.34,60.38,60.3,60.3,43143.0,51.409,51.4431,51.375,51.375,43143.0
2021-03-12 13:35:00,60.31,60.33,60.28,60.32,48171.0,51.3835,51.4005,51.3579,51.392,48171.0
2021-03-12 13:40:00,60.33,60.34,60.25,60.28,58319.0,51.4005,51.409,51.3324,51.3579,58319.0
2021-03-12 13:45:00,60.27,60.29,60.24,60.26,55452.0,51.3494,51.3664,51.3238,51.3409,55452.0
2021-03-12 13:50:00,60.26,60.4,60.21,60.35,114238.0,51.3409,51.4602,51.2983,51.4176,114238.0
2021-03-12 13:55:00,60.35,60.39,60.35,60.39,38470.0,51.4176,51.4516,51.4176,51.4516,38470.0
2021-03-12 14:00:00,60.38,60.48,60.36,60.45,82902.0,51.4431,51.5283,51.4261,51.5028,82902.0
2021-03-12 14:05:00,60.46,60.52,60.45,60.51,65976.0,51.5113,51.5624,51.5028,51.5539,65976.0
2021-03-12 14:10:00,60.51,60.53,60.45,60.48,67859.0,51.5539,51.5709,51.5028,51.5283,67859.0
2021-03-12 14:15:00,60.48,60.52,60.47,60.51,42194.0,51.5283,51.5624,51.5198,51.5539,42194.0
2021-03-12 14:20:00,60.5,60.51,60.42,60.51,84746.0,51.5454,51.5539,51.4772,51.5539,84746.0
2021-03-12 14:25:00,60.51,60.56,60.5,60.53,57264.0,51.5539,51.5965,51.5454,51.5709,57264.0
2021-03-12 14:30:00,60.54,60.55,60.52,60.52,27177.0,51.5794,51.588,51.5624,51.5624,27177.0
2021-03-12 14:35:00,60.53,60.53,60.47,60.53,37657.0,51.5709,51.5709,51.5198,51.5709,37657.0
2021-03-12 14:40:00,60.53,60.58,60.52,60.57,56207.0,51.5709,51.6135,51.5624,51.605,56207.0
2021-03-12 14:45:00,60.57,60.57,60.52,60.55,35334.0,51.605,51.605,51.5624,51.588,35334.0
2021-03-12 14:50:00,60.55,60.57,60.52,60.52,28727.0,51.588,51.605,51.5624,51.5624,28727.0
2021-03-12 14:55:00,60.52,60.55,60.5,60.52,43197.0,51.5624,51.588,51.5454,51.5624,43197.0
2021-03-12 15:00:00,60.53,60.59,60.52,60.58,67312.0,51.5709,51.622,51.5624,51.6135,67312.0
2021-03-12 15:05:00,60.58,60.61,60.53,60.53,84285.0,51.6135,51.6391,51.5709,51.5709,84285.0
2021-03-12 15:10:00,60.53,60.53,60.47,60.48,63392.0,51.5709,51.5709,51.5198,51.5283,63392.0
2021-03-12 15:15:00,60.48,60.52,60.47,60.48,51281.0,51.5283,51.5624,51.5198,51.5283,51281.0
2021-03-12 15:20:00,60.48,60.5,60.43,60.49,81417.0,51.5283,51.5454,51.4857,51.5368,81417.0
2021-03-12 15:25:00,60.48,60.56,60.48,60.55,66425.0,51.5283,51.5965,51.5283,51.588,66425.0
2021-03-12 15:30:00,60.55,60.61,60.55,60.58,61575.0,51.588,51.6391,51.588,51.6135,61575.0
2021-03-12 15:35:00,60.59,60.68,60.56,60.67,104216.0,51.622,51.6987,51.5965,51.6902,104216.0
2021-03-12 15:40:00,60.67,60.68,60.62,60.68,119906.0,51.6902,51.6987,51.6476,51.6987,119906.0
2021-03-12 15:45:00,60.67,60.69,60.65,60.68,91557.0,51.6902,51.7072,51.6732,51.6987,91557.0
2021-03-12 15:50:00,60.68,60.71,60.53,60.57,147027.0,51.6987,51.7243,51.5709,51.605,147027.0
2021-03-12 15:55:00,60.57,60.72,60.56,60.64,350330.0,51.605,51.7328,51.5965,51.6646,350330.0
2021-03-15 09:30:00,60.66,60.78,60.64,60.66,267153.0,51.6817,51.7839,51.6646,51.6817,267153.0
2021-03-15 09:35:00,60.66,60.79,60.56,60.78,133161.0,51.6817,51.7924,51.5965,51.7839,133161.0
2021-03-15 09:40:00,60.78,60.97,60.68,60.94,225133.0,51.7839,51.9458,51.6987,51.9202,225133.0
2021-03-15 09:45:00,60.94,61.0,60.82,60.91,124717.0,51.9202,51.9714,51.818,51.8947,124717.0
2021-03-15 09:50:00,60.91,60.91,60.72,60.73,80399.0,51.8947,51.8947,51.7328,51.7413,80399.0
2021-03-15 09:55:00,60.73,60.75,60.52,60.55,216276.0,51.7413,51.7584,51.5624,51.588,216276.0
2021-03-15 10:00:00,60.55,60.57,60.42,60.44,178616.0,51.588,51.605,51.4772,51.4942,178616.0
2021-03-15 10:05:00,60.44,60.54,60.4,60.47,109040.0,51.4942,51.5794,51.4602,51.5198,109040.0
2021-03-15 10:10:00,60.47,60.56,60.46,60.54,112788.0,51.5198,51.5965,51.5113,51.5794,112788.0
2021-03-15 10:15:00,60.54,60.56,60.48,60.52,115520.0,51.5794,51.5965,51.5283,51.5624,115520.0
2021-03-15 10:20:00,60.52,60.54,60.38,60.4,100136.0,51.5624,51.5794,51.4431,51.4602,100136.0
2021-03-15 10:25:00,60.4,60.42,60.35,60.42,106428.0,51.4602,51.4772,51.4176,51.4772,106428.0
2021-03-15 10:30:00,60.42,60.44,60.29,60.34,154677.0,51.4772,51.4942,51.3664,51.409,154677.0
2021-03-15 10:35:00,60.34,60.44,60.3,60.44,91909.0,51.409,51.4942,51.375,51.4942,91909.0
2021-03-15 10:40:00,60.44,60.46,60.35,60.4,64188.0,51.4942,51.5113,51.4176,51.4602,64188.0
2021-03-15 10:45:00,60.4,60.45,60.37,60.45,62552.0,51.4602,51.5028,51.4346,51.5028,62552.0
2021-03-15 10:50:00,60.45,60.56,60.41,60.55,76970.0,51.5028,51.5965,51.4687,51.588,76970.0
2021-03-15 10:55:00,60.56,60.77,60.56,60.76,172234.0,51.5965,51.7754,51.5965,51.7669,172234.0
2021-03-15 11:00:00,60.75,60.81,60.71,60.81,93231.0,51.7584,51.8095,51.7243,51.8095,93231.0
2021-03-15 11:05:00,60.81,60.86,60.8,60.83,111777.0,51.8095,51.8521,51.801,51.8265,111777.0
2021-03-15 11:10:00,60.83,60.85,60.71,60.73,74001.0,51.8265,51.8436,51.7243,51.7413,74001.0
2021-03-15 11:15:00,60.73,60.86,60.73,60.86,62954.0,51.7413,51.8521,51.7413,51.8521,62954.0
2021-03-15 11:20:00,60.85,60.89,60.79,60.86,91710.0,51.8436,51.8776,51.7924,51.8521,91710.0
2021-03-15 11:25:00,60.87,60.89,60.78,60.78,77980.0,51.8606,51.8776,51.7839,51.7839,77980.0
2021-03-15 11:30:00,60.79,60.79,60.69,60.73,77283.0,51.7924,51.7924,51.7072,51.7413,77283.0
2021-03-15 11:35:00,60.73,60.87,60.72,60.87,69782.0,51.7413,51.8606,51.7328,51.8606,69782.0
2021-03-15 11:40:00,60.87,60.89,60.8,60.83,66091.0,51.8606,51.8776,51.801,51.8265,66091.0
2021-03-15 11:45:00,60.83,60.84,60.78,60.83,58823.0,51.8265,51.835,51.7839,51.8265,58823.0
2021-03-15 11:50:00,60.83,60.87,60.8,60.84,37386.0,51.8265,51.8606,51.801,51.835,37386.0
2021-03-15 11:55:00,60.83,60.9,60.82,60.85,54174.0,51.8265,51.8862,51.818,51.8436,54174.0
2021-03-15 12:00:00,60.85,60.97,60.83,60.93,63271.0,51.8436,51.9458,51.8265,51.9117,63271.0
2021-03-15 12:05:00,60.94,61.07,60.93,61.07,131187.0,51.9202,52.031,51.9117,52.031,131187.0
2021-03-15 12:10:00,61.08,61.09,60.99,61.02,62676.0,52.0395,52.048,51.9628,51.9884,62676.0
2021-03-15 12:15:00,61.01,61.08,60.98,61.02,71862.0,51.9799,52.0395,51.9543,51.9884,71862.0
2021-03-15 12:20:00,61.02,61.08,61.01,61.05,81995.0,51.9884,52.0395,51.9799,52.014,81995.0
2021-03-15 12:25:00,61.05,61.1,61.04,61.08,45219.0,52.014,52.0566,52.0054,52.0395,45219.0
2021-03-15 12:30:00,61.08,61.15,61.02,61.15,99954.0,52.0395,52.0992,51.9884,52.0992,99954.0
2021-03-15 12:35:00,61.15,61.21,61.14,61.19,104167.0,52.0992,52.1503,52.0906,52.1332,104167.0
2021-03-15 12:40:00,61.19,61.28,61.19,61.24,40421.0,52.1332,52.2099,52.1332,52.1758,40421.0
2021-03-15 12:45:00,61.25,61.26,61.12,61.12,54730.0,52.1844,52.1929,52.0736,52.0736,54730.0
2021-03-15 12:50:00,61.13,61.2,61.12,61.15,50111.0,52.0821,52.1418,52.0736,52.0992,50111.0
2021-03-15 12:55:00,61.16,61.16,61.1,61.14,43349.0,52.1077,52.1077,52.0566,52.0906,43349.0
2021-03-15 13:00:00,61.15,61.15,61.09,61.14,33527.0,52.0992,52.0992,52.048,52.0906,33527.0
2021-03-15 13:05:00,61.13,61.18,61.11,61.15,47232.0,52.0821,52.1247,52.0651,52.0992,47232.0
2021-03-15 13:10:00,61.15,61.17,61.11,61.16,49062.0,52.0992,52.1162,52.0651,52.1077,49062.0
2021-03-15 13:15:00,61.17,61.19,61.13,61.15,46588.0,52.1162,52.1332,52.0821,52.0992,46588.0
2021-03-15 13:20:00,61.15,61.2,61.14,61.19,40122.0,52.0992,52.1418,52.0906,52.1332,40122.0
2021-03-15 13:25:00,61.19,61.28,61.17,61.27,61280.0,52.1332,52.2099,52.1162,52.2014,61280.0
2021-03-15 13:30:00,61.28,61.37,61.25,61.34,54594.0,52.2099,52.2866,52.1844,52.261,54594.0
2021-03-15 13:35:00,61.34,61.4,61.33,61.35,81095.0,52.261,52.3122,52.2525,52.2696,81095.0
2021-03-15 13:40:00,61.34,61.35,61.26,61.27,55236.0,52.261,52.2696,52.1929,52.2014,55236.0
2021-03-15 13:45:00,61.26,61.29,61.24,61.28,67552.0,52.1929,52.2184,52.1758,52.2099,67552.0
2021-03-15 13:50:00,61.27,61.32,61.26,61.32,90591.0,52.2014,52.244,52.1929,52.244,90591.0
2021-03-15 13:55:00,61.32,61.32,61.24,61.28,44126.0,52.244,52.244,52.1758,52.2099,44126.0
2021-03-15 14:00:00,61.28,61.33,61.27,61.33,71435.0,52.2099,52.2525,52.2014,52.2525,71435.0
2021-03-15 14:05:00,61.33,61.41,61.32,61.4,67557.0,52.2525,52.3207,52.244,52.3122,67557.0
2021-03-15 14:10:00,61.4,61.44,61.39,61.4,75904.0,52.3122,52.3462,52.3036,52.3122,75904.0
2021-03-15 14:15:00,61.4,61.41,61.36,61.39,106146.0,52.3122,52.3207,52.2781,52.3036,106146.0
2021-03-15 14:20:00,61.39,61.41,61.36,61.4,70501.0,52.3036,52.3207,52.2781,52.3122,70501.0
2021-03-15 14:25:00,61.39,61.42,61.36,61.37,57180.0,52.3036,52.3292,52.2781,52.2866,57180.0
2021-03-15 14:30:00,61.37,61.4,61.36,61.37,69939.0,52.2866,52.3122,52.2781,52.2866,69939.0
2021-03-15 14:35:00,61.37,61.38,61.32,61.34,48910.0,52.2866,52.2951,52.244,52.261,48910.0
2021-03-15 14:40:00,61.34,61.34,61.29,61.29,48920.0,52.261,52.261,52.2184,52.2184,48920.0
2021-03-15 14:45:00,61.29,61.34,61.26,61.33,73461.0,52.2184,52.261,52.1929,52.2525,73461.0
2021-03-15 14:50:00,61.33,61.37,61.3,61.35,121685.0,52.2525,52.2866,52.227,52.2696,121685.0
2021-03-15 14:55:00,61.36,61.42,61.35,61.39,69159.0,52.2781,52.3292,52.2696,52.3036,69159.0
2021-03-15 15:00:00,61.39,61.41,61.32,61.33,68560.0,52.3036,52.3207,52.244,52.2525,68560.0
2021-03-15 15:05:00,61.33,61.33,61.22,61.25,49621.0,52.2525,52.2525,52.1588,52.1844,49621.0
2021-03-15 15:10:00,61.25,61.28,61.22,61.25,70358.0,52.1844,52.2099,52.1588,52.1844,70358.0
2021-03-15 15:15:00,61.26,61.28,61.24,61.25,57935.0,52.1929,52.2099,52.1758,52.1844,57935.0
2021-03-15 15:20:00,61.25,61.26,61.18,61.26,64615.0,52.1844,52.1929,52.1247,52.1929,64615.0
2021-03-15 15:25:00,61.25,61.29,61.23,61.26,63979.0,52.1844,52.2184,52.1673,52.1929,63979.0
2021-03-15 15:30:00,61.26,61.26,61.17,61.19,85521.0,52.1929,52.1929,52.1162,52.1332,85521.0
2021-03-15 15:35:00,61.19,61.19,61.11,61.12,89952.0,52.1332,52.1332,52.0651,52.0736,89952.0
2021-03-15 15:40:00,61.13,61.19,61.09,61.19,77460.0,52.0821,52.1332,52.048,52.1332,77460.0
2021-03-15 15:45:00,61.19,61.37,61.18,61.36,128792.0,52.1332,52.2866,52.1247,52.2781,128792.0
2021-03-15 15:50:00,61.35,61.39,61.29,61.33,245073.0,52.2696,52.3036,52.2184,52.2525,245073.0
2021-03-15 15:55:00,61.32,61.44,61.28,61.36,590162.0,52.244,52.3462,52.2099,52.2781,590162.0
2021-03-16 09:30:00,61.34,61.77,61.34,61.66,352558.0,52.261,52.6274,52.261,52.5337,352558.0
2021-03-16 09:35:00,61.7,61.7,61.42,61.53,95433.0,52.5677,52.5677,52.3292,52.4229,95433.0
2021-03-16 09:40:00,61.53,61.79,61.53,61.79,116236.0,52.4229,52.6444,52.4229,52.6444,116236.0
2021-03-16 09:45:00,61.79,61.94,61.74,61.88,121737.0,52.6444,52.7722,52.6018,52.7211,121737.0
2021-03-16 09:50:00,61.88,61.91,61.62,61.69,100247.0,52.7211,52.7467,52.4996,52.5592,100247.0
2021-03-16 09:55:00,61.71,61.72,61.54,61.55,79563.0,52.5763,52.5848,52.4314,52.44,79563.0
2021-03-16 10:00:00,61.55,61.65,61.51,61.51,100012.0,52.44,52.5251,52.4059,52.4059,100012.0
2021-03-16 10:05:00,61.51,61.66,61.5,61.6,76885.0,52.4059,52.5337,52.3974,52.4825,76885.0
2021-03-16 10:10:00,61.6,61.69,61.56,61.69,52989.0,52.4825,52.5592,52.4485,52.5592,52989.0
2021-03-16 10:15:00,61.68,61.88,61.64,61.86,79228.0,52.5507,52.7211,52.5166,52.7041,79228.0
2021-03-16 10:20:00,61.86,62.15,61.84,62.02,362326.0,52.7041,52.9511,52.687,52.8404,362326.0
2021-03-16 10:25:00,62.02,62.02,61.91,61.96,70632.0,52.8404,52.8404,52.7467,52.7893,70632.0
2021-03-16 10:30:00,61.95,61.96,61.88,61.9,56008.0,52.7807,52.7893,52.7211,52.7381,56008.0
2021-03-16 10:35:00,61.9,61.92,61.77,61.78,133446.0,52.7381,52.7552,52.6274,52.6359,133446.0
2021-03-16 10:40:00,61.78,61.84,61.73,61.82,88770.0,52.6359,52.687,52.5933,52.67,88770.0
2021-03-16 10:45:00,61.82,61.87,61.78,61.82,87005.0,52.67,52.7126,52.6359,52.67,87005.0
2021-03-16 10:50:00,61.83,62.02,61.81,61.96,154475.0,52.6785,52.8404,52.6615,52.7893,154475.0
2021-03-16 10:55:00,61.96,61.99,61.86,61.91,77706.0,52.7893,52.8148,52.7041,52.7467,77706.0
2021-03-16 11:00:00,61.91,61.91,61.74,61.9,88207.0,52.7467,52.7467,52.6018,52.7381,88207.0
2021-03-16 11:05:00,61.89,61.98,61.83,61.97,118261.0,52.7296,52.8063,52.6785,52.7978,118261.0
2021-03-16 11:10:00,61.97,62.07,61.86,61.87,106311.0,52.7978,52.883,52.7041,52.7126,106311.0
2021-03-16 11:15:00,61.87,61.92,61.73,61.76,105720.0,52.7126,52.7552,52.5933,52.6189,105720.0
2021-03-16 11:20:00,61.75,61.75,61.63,61.64,90033.0,52.6103,52.6103,52.5081,52.5166,90033.0
2021-03-16 11:25:00,61.65,61.74,61.62,61.67,104667.0,52.5251,52.6018,52.4996,52.5422,104667.0
2021-03-16 11:30:00,61.68,61.71,61.65,61.68,52544.0,52.5507,52.5763,52.5251,52.5507,52544.0
2021-03-16 11:35:00,61.68,61.69,61.62,61.62,52313.0,52.5507,52.5592,52.4996,52.4996,52313.0
2021-03-16 11:40:00,61.63,61.65,61.52,61.6,62631.0,52.5081,52.5251,52.4144,52.4825,62631.0
2021-03-16 11:45:00,61.59,61.62,61.55,61.61,39410.0,52.474,52.4996,52.44,52.4911,39410.0
2021-03-16 11:50:00,61.6,61.65,61.59,61.6,42428.0,52.4825,52.5251,52.474,52.4825,42428.0
2021-03-16 11:55:00,61.59,61.63,61.58,61.61,55362.0,52.474,52.5081,52.4655,52.4911,55362.0
2021-03-16 12:00:00,61.61,61.69,61.55,61.55,70592.0,52.4911,52.5592,52.44,52.44,70592.0
2021-03-16 12:05:00,61.55,61.62,61.54,61.59,85295.0,52.44,52.4996,52.4314,52.474,85295.0
2021-03-16 12:10:00,61.58,61.65,61.54,61.61,82517.0,52.4655,52.5251,52.4314,52.4911,82517.0
2021-03-16 12:15:00,61.62,61.73,61.6,61.73,120102.0,52.4996,52.5933,52.4825,52.5933,120102.0
2021-03-16 12:20:00,61.73,61.74,61.63,61.64,55341.0,52.5933,52.6018,52.5081,52.5166,55341.0
2021-03-16 12:25:00,61.64,61.67,61.6,61.63,85371.0,52.5166,52.5422,52.4825,52.5081,85371.0
2021-03-16 12:30:00,61.62,61.66,61.56,61.61,84463.0,52.4996,52.5337,52.4485,52.4911,84463.0
2021-03-16 12:35:00,61.61,61.65,61.59,61.61,83027.0,52.4911,52.5251,52.474,52.4911,83027.0
2021-03-16 12:40:00,61.61,61.61,61.54,61.58,67072.0,52.4911,52.4911,52.4314,52.4655,67072.0
2021-03-16 12:45:00,61.58,61.61,61.53,61.56,57424.0,52.4655,52.4911,52.4229,52.4485,57424.0
2021-03-16 12:50:00,61.57,61.59,61.51,61.53,69823.0,52.457,52.474,52.4059,52.4229,69823.0
2021-03-16 12:55:00,61.53,61.59,61.52,61.58,35729.0,52.4229,52.474,52.4144,52.4655,35729.0
2021-03-16 13:00:00,61.58,61.64,61.55,61.58,89711.0,52.4655,52.5166,52.44,52.4655,89711.0
2021-03-16 13:05:00,61.58,61.64,61.56,61.62,33669.0,52.4655,52.5166,52.4485,52.4996,33669.0
2021-03-16 13:10:00,61.63,61.63,61.58,61.62,38147.0,52.5081,52.5081,52.4655,52.4996,38147.0
2021-03-16 13:15:00,61.61,61.69,61.61,61.66,113412.0,52.4911,52.5592,52.4911,52.5337,113412.0
2021-03-16 13:20:00,61.66,61.67,61.58,61.59,42103.0,52.5337,52.5422,52.4655,52.474,42103.0
2021-03-16 13:25:00,61.59,61.61,61.57,61.58,47236.0,52.474,52.4911,52.457,52.4655,47236.0
2021-03-16 13:30:00,61.59,61.61,61.51,61.52,36551.0,52.474,52.4911,52.4059,52.4144,36551.0
2021-03-16 13:35:00,61.52,61.56,61.5,61.5,39999.0,52.4144,52.4485,52.3974,52.3974,39999.0
2021-03-16 13:40:00,61.51,61.53,61.48,61.49,52753.0,52.4059,52.4229,52.3803,52.3888,52753.0
2021-03-16 13:45:00,61.49,61.51,61.47,61.48,25563.0,52.3888,52.4059,52.3718,52.3803,25563.0
2021-03-16 13:50:00,61.48,61.5,61.43,61.44,48894.0,52.3803,52.3974,52.3377,52.3462,48894.0
2021-03-16 13:55:00,61.44,61.47,61.43,61.46,56981.0,52.3462,52.3718,52.3377,52.3633,56981.0
2021-03-16 14:00:00,61.45,61.55,61.42,61.48,93757.0,52.3548,52.44,52.3292,52.3803,93757.0
2021-03-16 14:05:00,61.47,61.52,61.43,61.52,99945.0,52.3718,52.4144,52.3377,52.4144,99945.0
2021-03-16 14:10:00,61.51,61.64,61.48,61.6,81454.0,52.4059,52.5166,52.3803,52.4825,81454.0
2021-03-16 14:15:00,61.6,61.65,61.57,61.63,51632.0,52.4825,52.5251,52.457,52.5081,51632.0
2021-03-16 14:20:00,61.63,61.66,61.54,61.55,57896.0,52.5081,52.5337,52.4314,52.44,57896.0
2021-03-16 14:25:00,61.55,61.59,61.53,61.58,81806.0,52.44,52.474,52.4229,52.4655,81806.0
2021-03-16 14:30:00,61.58,61.62,61.56,61.61,43301.0,52.4655,52.4996,52.4485,52.4911,43301.0
2021-03-16 14:35:00,61.62,61.64,61.6,61.6,71021.0,52.4996,52.5166,52.4825,52.4825,71021.0
2021-03-16 14:40:00,61.61,61.77,61.6,61.76,91682.0,52.4911,52.6274,52.4825,52.6189,91682.0
2021-03-16 14:45:00,61.77,61.85,61.73,61.73,111098.0,52.6274,52.6955,52.5933,52.5933,111098.0
2021-03-16 14:50:00,61.73,61.77,61.71,61.73,53884.0,52.5933,52.6274,52.5763,52.5933,53884.0
2021-03-16 14:55:00,61.73,61.78,61.71,61.73,56380.0,52.5933,52.6359,52.5763,52.5933,56380.0
2021-03-16 15:00:00,61.73,61.79,61.69,61.76,51741.0,52.5933,52.6444,52.5592,52.6189,51741.0
2021-03-16 15:05:00,61.76,61.77,61.71,61.75,67333.0,52.6189,52.6274,52.5763,52.6103,67333.0
2021-03-16 15:10:00,61.76,61.77,61.71,61.75,56177.0,52.6189,52.6274,52.5763,52.6103,56177.0
2021-03-16 15:15:00,61.75,61.88,61.73,61.88,72198.0,52.6103,52.7211,52.5933,52.7211,72198.0
2021-03-16 15:20:00,61.87,61.89,61.79,61.83,110624.0,52.7126,52.7296,52.6444,52.6785,110624.0
2021-03-16 15:25:00,61.83,61.86,61.8,61.83,52400.0,52.6785,52.7041,52.6529,52.6785,52400.0
2021-03-16 15:30:00,61.84,61.91,61.81,61.88,101402.0,52.687,52.7467,52.6615,52.7211,101402.0
2021-03-16 15:35:00,61.88,61.93,61.86,61.91,100594.0,52.7211,52.7637,52.7041,52.7467,100594.0
2021-03-16 15:40:00,61.91,61.93,61.86,61.89,143040.0,52.7467,52.7637,52.7041,52.7296,143040.0
2021-03-16 15:45:00,61.88,61.95,61.84,61.92,133738.0,52.7211,52.7807,52.687,52.7552,133738.0
2021-03-16 15:50:00,61.91,61.97,61.91,61.94,149685.0,52.7467,52.7978,52.7467,52.7722,149685.0
2021-03-16 15:55:00,61.94,61.98,61.89,61.9,423959.0,52.7722,52.8063,52.7296,52.7381,423959.0
2021-03-17 09:30:00,62.09,62.09,61.79,61.82,301252.0,52.9,52.9,52.6444,52.67,301252.0
2021-03-17 09:35:00,61.8,61.84,61.67,61.78,130846.0,52.6529,52.687,52.5422,52.6359,130846.0
2021-03-17 09:40:00,61.78,61.78,61.6,61.6,115030.0,52.6359,52.6359,52.4825,52.4825,115030.0
2021-03-17 09:45:00,61.61,61.67,61.46,61.61,296169.0,52.4911,52.5422,52.3633,52.4911,296169.0
2021-03-17 09:50:00,61.61,61.61,61.45,61.54,132780.0,52.4911,52.4911,52.3548,52.4314,132780.0
2021-03-17 09:55:00,61.53,61.73,61.52,61.69,153861.0,52.4229,52.5933,52.4144,52.5592,153861.0
2021-03-17 10:00:00,61.69,61.69,61.54,61.64,105351.0,52.5592,52.5592,52.4314,52.5166,105351.0
2021-03-17 10:05:00,61.63,61.76,61.59,61.74,118217.0,52.5081,52.6189,52.474,52.6018,118217.0
2021-03-17 10:10:00,61.74,61.82,61.7,61.72,89805.0,52.6018,52.67,52.5677,52.5848,89805.0
2021-03-17 10:15:00,61.72,61.79,61.7,61.76,100174.0,52.5848,52.6444,52.5677,52.6189,100174.0
2021-03-17 10:20:00,61.77,61.8,61.7,61.77,74097.0,52.6274,52.6529,52.5677,52.6274,74097.0
2021-03-17 10:25:00,61.77,61.96,61.77,61.94,63027.0,52.6274,52.7893,52.6274,52.7722,63027.0
2021-03-17 10:30:00,61.94,62.06,61.94,62.02,83712.0,52.7722,52.8745,52.7722,52.8404,83712.0
2021-03-17 10:35:00,62.03,62.06,61.91,61.96,92371.0,52.8489,52.8745,52.7467,52.7893,92371.0
2021-03-17 10:40:00,61.96,62.01,61.94,61.97,61359.0,52.7893,52.8319,52.7722,52.7978,61359.0
2021-03-17 10:45:00,61.98,61.98,61.92,61.93,55347.0,52.8063,52.8063,52.7552,52.7637,55347.0
2021-03-17 10:50:00,61.92,61.94,61.86,61.92,68703.0,52.7552,52.7722,52.7041,52.7552,68703.0
2021-03-17 10:55:00,61.91,61.93,61.86,61.87,147935.0,52.7467,52.7637,52.7041,52.7126,147935.0
2021-03-17 11:00:00,61.87,61.88,61.82,61.84,143177.0,52.7126,52.7211,52.67,52.687,143177.0
2021-03-17 11:05:00,61.84,61.89,61.83,61.85,114299.0,52.687,52.7296,52.6785,52.6955,114299.0
2021-03-17 11:10:00,61.85,61.87,61.82,61.87,68764.0,52.6955,52.7126,52.67,52.7126,68764.0
2021-03-17 11:15:00,61.87,62.01,61.86,61.97,106566.0,52.7126,52.8319,52.7041,52.7978,106566.0
2021-03-17 11:20:00,61.97,62.05,61.97,62.05,64209.0,52.7978,52.8659,52.7978,52.8659,64209.0
2021-03-17 11:25:00,62.05,62.22,62.05,62.21,81016.0,52.8659,53.0108,52.8659,53.0023,81016.0
2021-03-17 11:30:00,62.21,62.35,62.2,62.34,121761.0,53.0023,53.1215,52.9937,53.113,121761.0
2021-03-17 11:35:00,62.35,62.39,62.2,62.23,71670.0,53.1215,53.1556,52.9937,53.0193,71670.0
2021-03-17 11:40:00,62.24,62.39,62.22,62.36,59650.0,53.0278,53.1556,53.0108,53.1301,59650.0
2021-03-17 11:45:00,62.37,62.44,62.34,62.43,58767.0,53.1386,53.1982,53.113,53.1897,58767.0
2021-03-17 11:50:00,62.43,62.48,62.36,62.4,130772.0,53.1897,53.2323,53.1301,53.1641,130772.0
2021-03-17 11:55:00,62.4,62.4,62.31,62.37,60567.0,53.1641,53.1641,53.0875,53.1386,60567.0
2021-03-17 12:00:00,62.36,62.37,62.3,62.37,49568.0,53.1301,53.1386,53.0789,53.1386,49568.0
2021-03-17 12:05:00,62.36,62.42,62.35,62.42,73456.0,53.1301,53.1812,53.1215,53.1812,73456.0
2021-03-17 12:10:00,62.41,62.54,62.41,62.52,94088.0,53.1727,53.2834,53.1727,53.2664,94088.0
2021-03-17 12:15:00,62.52,62.54,62.44,62.46,79670.0,53.2664,53.2834,53.1982,53.2153,79670.0
2021-03-17 12:20:00,62.47,62.48,62.36,62.4,68915.0,53.2238,53.2323,53.1301,53.1641,68915.0
2021-03-17 12:25:00,62.39,62.41,62.29,62.3,69665.0,53.1556,53.1727,53.0704,53.0789,69665.0
2021-03-17 12:30:00,62.3,62.3,62.24,62.25,45055.0,53.0789,53.0789,53.0278,53.0363,45055.0
2021-03-17 12:35:00,62.25,62.28,62.17,62.23,74425.0,53.0363,53.0619,52.9682,53.0193,74425.0
2021-03-17 12:40:00,62.23,62.27,62.2,62.24,50897.0,53.0193,53.0534,52.9937,53.0278,50897.0
2021-03-17 12:45:00,62.24,62.25,62.15,62.19,35115.0,53.0278,53.0363,52.9511,52.9852,35115.0
2021-03-17 12:50:00,62.19,62.32,62.18,62.27,50532.0,52.9852,53.096,52.9767,53.0534,50532.0
2021-03-17 12:55:00,62.27,62.3,62.25,62.28,47042.0,53.0534,53.0789,53.0363,53.0619,47042.0
2021-03-17 13:00:00,62.29,62.36,62.29,62.35,38846.0,53.0704,53.1301,53.0704,53.1215,38846.0
2021-03-17 13:05:00,62.34,62.34,62.25,62.26,48293.0,53.113,53.113,53.0363,53.0449,48293.0
2021-03-17 13:10:00,62.26,62.33,62.25,62.32,55390.0,53.0449,53.1045,53.0363,53.096,55390.0
2021-03-17 13:15:00,62.33,62.39,62.3,62.37,64677.0,53.1045,53.1556,53.0789,53.1386,64677.0
2021-03-17 13:20:00,62.37,62.38,62.28,62.29,48615.0,53.1386,53.1471,53.0619,53.0704,48615.0
2021-03-17 13:25:00,62.29,62.31,62.15,62.23,96764.0,53.0704,53.0875,52.9511,53.0193,96764.0
2021-03-17 13:30:00,62.23,62.29,62.21,62.25,56358.0,53.0193,53.0704,53.0023,53.0363,56358.0
2021-03-17 13:35:00,62.25,62.32,62.25,62.32,29615.0,53.0363,53.096,53.0363,53.096,29615.0
2021-03-17 13:40:00,62.32,62.33,62.27,62.29,42801.0,53.096,53.1045,53.0534,53.0704,42801.0
2021-03-17 13:45:00,62.28,62.3,62.25,62.27,36913.0,53.0619,53.0789,53.0363,53.0534,36913.0
2021-03-17 13:50:00,62.27,62.27,62.2,62.2,43473.0,53.0534,53.0534,52.9937,52.9937,43473.0
2021-03-17 13:55:00,62.2,62.22,62.16,62.2,35424.0,52.9937,53.0108,52.9597,52.9937,35424.0
2021-03-17 14:00:00,62.21,62.52,62.21,62.34,115612.0,53.0023,53.2664,53.0023,53.113,115612.0
2021-03-17 14:05:00,62.34,62.39,62.2,62.22,65401.0,53.113,53.1556,52.9937,53.0108,65401.0
2021-03-17 14:10:00,62.22,62.3,62.18,62.19,77774.0,53.0108,53.0789,52.9767,52.9852,77774.0
2021-03-17 14:15:00,62.19,62.28,62.17,62.2,89325.0,52.9852,53.0619,52.9682,52.9937,89325.0
2021-03-17 14:20:00,62.2,62.21,62.12,62.18,67928.0,52.9937,53.0023,52.9256,52.9767,67928.0
2021-03-17 14:25:00,62.19,62.19,62.06,62.07,83962.0,52.9852,52.9852,52.8745,52.883,83962.0
2021-03-17 14:30:00,62.07,62.13,62.04,62.09,58534.0,52.883,52.9341,52.8574,52.9,58534.0
2021-03-17 14:35:00,62.09,62.28,62.08,62.25,113571.0,52.9,53.0619,52.8915,53.0363,113571.0
2021-03-17 14:40:00,62.25,62.3,62.22,62.26,66716.0,53.0363,53.0789,53.0108,53.0449,66716.0
2021-03-17 14:45:00,62.26,62.3,62.17,62.19,84763.0,53.0449,53.0789,52.9682,52.9852,84763.0
2021-03-17 14:50:00,62.19,62.24,62.15,62.24,81711.0,52.9852,53.0278,52.9511,53.0278,81711.0
2021-03-17 14:55:00,62.23,62.28,62.21,62.24,66375.0,53.0193,53.0619,53.0023,53.0278,66375.0
2021-03-17 15:00:00,62.25,62.26,62.15,62.19,94033.0,53.0363,53.0449,52.9511,52.9852,94033.0
2021-03-17 15:05:00,62.19,62.23,62.17,62.21,90670.0,52.9852,53.0193,52.9682,53.0023,90670.0
2021-03-17 15:10:00,62.21,62.21,62.09,62.12,59954.0,53.0023,53.0023,52.9,52.9256,59954.0
2021-03-17 15:15:00,62.12,62.21,62.08,62.19,79153.0,52.9256,53.0023,52.8915,52.9852,79153.0
2021-03-17 15:20:00,62.18,62.2,62.11,62.15,118179.0,52.9767,52.9937,52.9171,52.9511,118179.0
2021-03-17 15:25:00,62.14,62.15,62.09,62.13,74906.0,52.9426,52.9511,52.9,52.9341,74906.0
2021-03-17 15:30:00,62.13,62.15,62.07,62.12,114285.0,52.9341,52.9511,52.883,52.9256,114285.0
2021-03-17 15:35:00,62.12,62.24,62.11,62.23,89411.0,52.9256,53.0278,52.9171,53.0193,89411.0
2021-03-17 15:40:00,62.23,62.24,62.04,62.06,132057.0,53.0193,53.0278,52.8574,52.8745,132057.0
2021-03-17 15:45:00,62.06,62.17,62.06,62.15,129774.0,52.8745,52.9682,52.8745,52.9511,129774.0
2021-03-17 15:50:00,62.15,62.18,62.12,62.13,191284.0,52.9511,52.9767,52.9256,52.9341,191284.0
2021-03-17 15:55:00,62.13,62.21,62.11,62.18,431407.0,52.9341,53.0023,52.9171,52.9767,431407.0
2021-03-18 09:30:00,61.98,62.23,61.86,62.22,189266.0,52.8063,53.0193,52.7041,53.0108,189266.0
2021-03-18 09:35:00,62.21,62.47,62.09,62.47,167490.0,53.0023,53.2238,52.9,53.2238,167490.0
2021-03-18 09:40:00,62.47,62.65,62.35,62.63,136559.0,53.2238,53.3771,53.1215,53.3601,136559.0
2021-03-18 09:45:00,62.63,62.63,62.32,62.42,105821.0,53.3601,53.3601,53.096,53.1812,105821.0
2021-03-18 09:50:00,62.43,62.51,62.3,62.48,86273.0,53.1897,53.2579,53.0789,53.2323,86273.0
2021-03-18 09:55:00,62.48,62.65,62.45,62.65,87400.0,53.2323,53.3771,53.2067,53.3771,87400.0
2021-03-18 10:00:00,62.63,62.71,62.55,62.62,106697.0,53.3601,53.4283,53.2919,53.3516,106697.0
2021-03-18 10:05:00,62.62,62.87,62.59,62.86,126462.0,53.3516,53.5646,53.326,53.5561,126462.0
2021-03-18 10:10:00,62.86,62.93,62.8,62.93,124284.0,53.5561,53.6157,53.5049,53.6157,124284.0
2021-03-18 10:15:00,62.93,63.21,62.91,63.21,343924.0,53.6157,53.8543,53.5987,53.8543,343924.0
2021-03-18 10:20:00,63.2,63.24,63.06,63.09,192534.0,53.8457,53.8798,53.7265,53.752,192534.0
2021-03-18 10:25:00,63.08,63.12,62.93,62.94,182344.0,53.7435,53.7776,53.6157,53.6242,182344.0
2021-03-18 10:30:00,62.95,62.96,62.73,62.8,208063.0,53.6327,53.6413,53.4453,53.5049,208063.0
2021-03-18 10:35:00,62.79,62.88,62.76,62.87,107820.0,53.4964,53.5731,53.4709,53.5646,107820.0
2021-03-18 10:40:00,62.86,62.88,62.8,62.85,110008.0,53.5561,53.5731,53.5049,53.5475,110008.0
2021-03-18 10:45:00,62.84,62.99,62.83,62.97,155852.0,53.539,53.6668,53.5305,53.6498,155852.0
2021-03-18 10:50:00,62.96,63.01,62.89,63.01,140218.0,53.6413,53.6839,53.5816,53.6839,140218.0
2021-03-18 10:55:00,63.02,63.11,62.87,62.97,236707.0,53.6924,53.7691,53.5646,53.6498,236707.0
2021-03-18 11:00:00,62.97,63.01,62.9,62.9,123445.0,53.6498,53.6839,53.5901,53.5901,123445.0
2021-03-18 11:05:00,62.9,62.9,62.78,62.84,115821.0,53.5901,53.5901,53.4879,53.539,115821.0
2021-03-18 11:10:00,62.83,62.89,62.82,62.88,136501.0,53.5305,53.5816,53.522,53.5731,136501.0
2021-03-18 11:15:00,62.87,63.04,62.84,63.02,86027.0,53.5646,53.7094,53.539,53.6924,86027.0
2021-03-18 11:20:00,63.02,63.1,63.0,63.05,96459.0,53.6924,53.7605,53.6753,53.7179,96459.0
2021-03-18 11:25:00,63.05,63.08,62.99,63.05,73803.0,53.7179,53.7435,53.6668,53.7179,73803.0
2021-03-18 11:30:00,63.05,63.1,62.99,63.09,124032.0,53.7179,53.7605,53.6668,53.752,124032.0
2021-03-18 11:35:00,63.08,63.14,63.06,63.12,66106.0,53.7435,53.7946,53.7265,53.7776,66106.0
2021-03-18 11:40:00,63.13,63.15,63.07,63.11,78208.0,53.7861,53.8031,53.735,53.7691,78208.0
2021-03-18 11:45:00,63.11,63.11,63.05,63.07,68375.0,53.7691,53.7691,53.7179,53.735,68375.0
2021-03-18 11:50:00,63.07,63.08,62.96,62.97,64902.0,53.735,53.7435,53.6413,53.6498,64902.0
2021-03-18 11:55:00,62.98,63.0,62.85,62.92,79091.0,53.6583,53.6753,53.5475,53.6072,79091.0
2021-03-18 12:00:00,62.93,62.93,62.82,62.85,72993.0,53.6157,53.6157,53.522,53.5475,72993.0
2021-03-18 12:05:00,62.85,62.86,62.81,62.81,64686.0,53.5475,53.5561,53.5135,53.5135,64686.0
2021-03-18 12:10:00,62.81,62.84,62.79,62.82,116048.0,53.5135,53.539,53.4964,53.522,116048.0
2021-03-18 12:15:00,62.81,62.88,62.75,62.88,69629.0,53.5135,53.5731,53.4623,53.5731,69629.0
2021-03-18 12:20:00,62.88,62.99,62.86,62.96,243993.0,53.5731,53.6668,53.5561,53.6413,243993.0
2021-03-18 12:25:00,62.95,62.98,62.92,62.97,62681.0,53.6327,53.6583,53.6072,53.6498,62681.0
2021-03-18 12:30:00,62.98,62.99,62.89,62.91,64178.0,53.6583,53.6668,53.5816,53.5987,64178.0
2021-03-18 12:35:00,62.91,62.93,62.85,62.91,88357.0,53.5987,53.6157,53.5475,53.5987,88357.0
2021-03-18 12:40:00,62.91,63.02,62.88,62.94,66244.0,53.5987,53.6924,53.5731,53.6242,66244.0
2021-03-18 12:45:00,62.95,62.99,62.91,62.96,36620.0,53.6327,53.6668,53.5987,53.6413,36620.0
2021-03-18 12:50:00,62.96,63.01,62.92,63.0,103499.0,53.6413,53.6839,53.6072,53.6753,103499.0
2021-03-18 12:55:00,62.99,63.03,62.88,62.93,84159.0,53.6668,53.7009,53.5731,53.6157,84159.0
2021-03-18 13:00:00,62.93,62.96,62.79,62.81,56382.0,53.6157,53.6413,53.4964,53.5135,56382.0
2021-03-18 13:05:00,62.81,62.85,62.79,62.82,44217.0,53.5135,53.5475,53.4964,53.522,44217.0
2021-03-18 13:10:00,62.82,62.82,62.76,62.78,47334.0,53.522,53.522,53.4709,53.4879,47334.0
2021-03-18 13:15:00,62.78,62.79,62.73,62.77,47575.0,53.4879,53.4964,53.4453,53.4794,47575.0
2021-03-18 13:20:00,62.77,62.78,62.72,62.77,42889.0,53.4794,53.4879,53.4368,53.4794,42889.0
2021-03-18 13:25:00,62.77,62.79,62.74,62.79,52660.0,53.4794,53.4964,53.4538,53.4964,52660.0
2021-03-18 13:30:00,62.79,62.87,62.78,62.85,42156.0,53.4964,53.5646,53.4879,53.5475,42156.0
2021-03-18 13:35:00,62.85,62.87,62.82,62.83,46157.0,53.5475,53.5646,53.522,53.5305,46157.0
2021-03-18 13:40:00,62.84,62.86,62.8,62.85,42527.0,53.539,53.5561,53.5049,53.5475,42527.0
2021-03-18 13:45:00,62.85,62.86,62.77,62.79,71386.0,53.5475,53.5561,53.4794,53.4964,71386.0
2021-03-18 13:50:00,62.78,62.82,62.75,62.76,69048.0,53.4879,53.522,53.4623,53.4709,69048.0
2021-03-18 13:55:00,62.76,62.79,62.74,62.77,52059.0,53.4709,53.4964,53.4538,53.4794,52059.0
2021-03-18 14:00:00,62.77,62.77,62.68,62.7,51334.0,53.4794,53.4794,53.4027,53.4197,51334.0
2021-03-18 14:05:00,62.7,62.77,62.68,62.76,459858.0,53.4197,53.4794,53.4027,53.4709,459858.0
2021-03-18 14:10:00,62.76,62.79,62.72,62.77,53332.0,53.4709,53.4964,53.4368,53.4794,53332.0
2021-03-18 14:15:00,62.77,62.77,62.63,62.66,75837.0,53.4794,53.4794,53.3601,53.3857,75837.0
2021-03-18 14:20:00,62.65,62.68,62.62,62.64,51784.0,53.3771,53.4027,53.3516,53.3686,51784.0
2021-03-18 14:25:00,62.64,62.68,62.62,62.66,54166.0,53.3686,53.4027,53.3516,53.3857,54166.0
2021-03-18 14:30:00,62.66,62.7,62.58,62.58,97685.0,53.3857,53.4197,53.3175,53.3175,97685.0
2021-03-18 14:35:00,62.58,62.59,62.47,62.54,88331.0,53.3175,53.326,53.2238,53.2834,88331.0
2021-03-18 14:40:00,62.54,62.54,62.43,62.51,58939.0,53.2834,53.2834,53.1897,53.2579,58939.0
2021-03-18 14:45:00,62.52,62.67,62.51,62.66,75974.0,53.2664,53.3942,53.2579,53.3857,75974.0
2021-03-18 14:50:00,62.67,62.69,62.62,62.64,54061.0,53.3942,53.4112,53.3516,53.3686,54061.0
2021-03-18 14:55:00,62.64,62.69,62.63,62.65,66244.0,53.3686,53.4112,53.3601,53.3771,66244.0
2021-03-18 15:00:00,62.65,62.69,62.61,62.67,144025.0,53.3771,53.4112,53.3431,53.3942,144025.0
2021-03-18 15:05:00,62.66,62.69,62.62,62.67,205377.0,53.3857,53.4112,53.3516,53.3942,205377.0
2021-03-18 15:10:00,62.67,62.72,62.61,62.67,124970.0,53.3942,53.4368,53.3431,53.3942,124970.0
2021-03-18 15:15:00,62.66,62.66,62.55,62.6,176235.0,53.3857,53.3857,53.2919,53.3345,176235.0
2021-03-18 15:20:00,62.6,62.62,62.51,62.52,79202.0,53.3345,53.3516,53.2579,53.2664,79202.0
2021-03-18 15:25:00,62.51,62.58,62.48,62.58,96899.0,53.2579,53.3175,53.2323,53.3175,96899.0
2021-03-18 15:30:00,62.58,62.61,62.4,62.45,166586.0,53.3175,53.3431,53.1641,53.2067,166586.0
2021-03-18 15:35:00,62.45,62.51,62.42,62.47,101038.0,53.2067,53.2579,53.1812,53.2238,101038.0
2021-03-18 15:40:00,62.47,62.48,62.31,62.32,189906.0,53.2238,53.2323,53.0875,53.096,189906.0
2021-03-18 15:45:00,62.32,62.33,62.21,62.29,186261.0,53.096,53.1045,53.0023,53.0704,186261.0
2021-03-18 15:50:00,62.28,62.36,62.25,62.3,218593.0,53.0619,53.1301,53.0363,53.0789,218593.0
2021-03-18 15:55:00,62.3,62.36,62.22,62.33,493421.0,53.0789,53.1301,53.0108,53.1045,493421.0
2021-03-19 09:30:00,62.07,62.48,62.06,62.19,1464705.0,52.883,53.2323,52.8745,52.9852,1464705.0
2021-03-19 09:35:00,62.19,62.29,61.95,61.98,176485.0,52.9852,53.0704,52.7807,52.8063,176485.0
2021-03-19 09:40:00,61.98,62.22,61.88,62.13,186839.0,52.8063,53.0108,52.7211,52.9341,186839.0
2021-03-19 09:45:00,62.1,62.13,61.73,61.76,213054.0,52.9085,52.9341,52.5933,52.6189,213054.0
2021-03-19 09:50:00,61.76,61.76,61.5,61.59,189923.0,52.6189,52.6189,52.3974,52.474,189923.0
2021-03-19 09:55:00,61.58,61.65,61.51,61.58,98353.0,52.4655,52.5251,52.4059,52.4655,98353.0
2021-03-19 10:00:00,61.59,61.67,61.55,61.56,115227.0,52.474,52.5422,52.44,52.4485,115227.0
2021-03-19 10:05:00,61.56,61.58,61.43,61.48,114766.0,52.4485,52.4655,52.3377,52.3803,114766.0
2021-03-19 10:10:00,61.48,61.57,61.42,61.42,159167.0,52.3803,52.457,52.3292,52.3292,159167.0
2021-03-19 10:15:00,61.42,61.52,61.38,61.46,185211.0,52.3292,52.4144,52.2951,52.3633,185211.0
2021-03-19 10:20:00,61.48,61.56,61.47,61.51,98686.0,52.3803,52.4485,52.3718,52.4059,98686.0
2021-03-19 10:25:00,61.5,61.51,61.4,61.42,90609.0,52.3974,52.4059,52.3122,52.3292,90609.0
2021-03-19 10:30:00,61.41,61.5,61.37,61.44,92518.0,52.3207,52.3974,52.2866,52.3462,92518.0
2021-03-19 10:35:00,61.44,61.54,61.38,61.45,93211.0,52.3462,52.4314,52.2951,52.3548,93211.0
2021-03-19 10:40:00,61.45,61.49,61.39,61.45,84295.0,52.3548,52.3888,52.3036,52.3548,84295.0
2021-03-19 10:45:00,61.45,61.56,61.4,61.54,85682.0,52.3548,52.4485,52.3122,52.4314,85682.0
2021-03-19 10:50:00,61.55,61.55,61.41,61.43,74794.0,52.44,52.44,52.3207,52.3377,74794.0
2021-03-19 10:55:00,61.43,61.63,61.41,61.61,129587.0,52.3377,52.5081,52.3207,52.4911,129587.0
2021-03-19 11:00:00,61.61,61.64,61.57,61.59,66555.0,52.4911,52.5166,52.457,52.474,66555.0
2021-03-19 11:05:00,61.59,61.59,61.51,61.56,85502.0,52.474,52.474,52.4059,52.4485,85502.0
2021-03-19 11:10:00,61.57,61.58,61.46,61.52,54378.0,52.457,52.4655,52.3633,52.4144,54378.0
2021-03-19 11:15:00,61.51,61.52,61.39,61.45,72080.0,52.4059,52.4144,52.3036,52.3548,72080.0
2021-03-19 11:20:00,61.45,61.45,61.36,61.4,55407.0,52.3548,52.3548,52.2781,52.3122,55407.0
2021-03-19 11:25:00,61.39,61.46,61.37,61.46,55023.0,52.3036,52.3633,52.2866,52.3633,55023.0
2021-03-19 11:30:00,61.47,61.59,61.41,61.58,63299.0,52.3718,52.474,52.3207,52.4655,63299.0
2021-03-19 11:35:00,61.58,61.68,61.57,61.66,104758.0,52.4655,52.5507,52.457,52.5337,104758.0
2021-03-19 11:40:00,61.66,61.66,61.58,61.59,72338.0,52.5337,52.5337,52.4655,52.474,72338.0
2021-03-19 11:45:00,61.59,61.68,61.57,61.66,96806.0,52.474,52.5507,52.457,52.5337,96806.0
2021-03-19 11:50:00,61.65,61.7,61.62,61.65,129881.0,52.5251,52.5677,52.4996,52.5251,129881.0
2021-03-19 11:55:00,61.66,61.71,61.62,61.69,116554.0,52.5337,52.5763,52.4996,52.5592,116554.0
2021-03-19 12:00:00,61.69,61.79,61.63,61.78,105793.0,52.5592,52.6444,52.5081,52.6359,105793.0
2021-03-19 12:05:00,61.78,61.79,61.7,61.76,85964.0,52.6359,52.6444,52.5677,52.6189,85964.0
2021-03-19 12:10:00,61.76,61.78,61.72,61.78,75739.0,52.6189,52.6359,52.5848,52.6359,75739.0
2021-03-19 12:15:00,61.78,61.85,61.77,61.84,95935.0,52.6359,52.6955,52.6274,52.687,95935.0
2021-03-19 12:20:00,61.84,61.86,61.8,61.83,135975.0,52.687,52.7041,52.6529,52.6785,135975.0
2021-03-19 12:25:00,61.82,61.83,61.73,61.77,90674.0,52.67,52.6785,52.5933,52.6274,90674.0
2021-03-19 12:30:00,61.77,61.78,61.71,61.77,91382.0,52.6274,52.6359,52.5763,52.6274,91382.0
2021-03-19 12:35:00,61.77,61.8,61.75,61.79,96456.0,52.6274,52.6529,52.6103,52.6444,96456.0
2021-03-19 12:40:00,61.79,61.85,61.78,61.82,90833.0,52.6444,52.6955,52.6359,52.67,90833.0
2021-03-19 12:45:00,61.82,61.82,61.71,61.74,72243.0,52.67,52.67,52.5763,52.6018,72243.0
2021-03-19 12:50:00,61.73,61.79,61.73,61.74,44876.0,52.5933,52.6444,52.5933,52.6018,44876.0
2021-03-19 12:55:00,61.75,61.77,61.69,61.7,57396.0,52.6103,52.6274,52.5592,52.5677,57396.0
2021-03-19 13:00:00,61.7,61.73,61.66,61.72,81606.0,52.5677,52.5933,52.5337,52.5848,81606.0
2021-03-19 13:05:00,61.72,61.73,61.7,61.72,62258.0,52.5848,52.5933,52.5677,52.5848,62258.0
2021-03-19 13:10:00,61.71,61.75,61.71,61.73,47488.0,52.5763,52.6103,52.5763,52.5933,47488.0
2021-03-19 13:15:00,61.73,61.86,61.73,61.86,57650.0,52.5933,52.7041,52.5933,52.7041,57650.0
2021-03-19 13:20:00,61.86,61.89,61.84,61.86,45529.0,52.7041,52.7296,52.687,52.7041,45529.0
2021-03-19 13:25:00,61.87,61.89,61.86,61.87,39899.0,52.7126,52.7296,52.7041,52.7126,39899.0
2021-03-19 13:30:00,61.88,61.92,61.86,61.89,61567.0,52.7211,52.7552,52.7041,52.7296,61567.0
2021-03-19 13:35:00,61.9,61.91,61.79,61.8,94750.0,52.7381,52.7467,52.6444,52.6529,94750.0
2021-03-19 13:40:00,61.8,61.82,61.75,61.78,45031.0,52.6529,52.67,52.6103,52.6359,45031.0
2021-03-19 13:45:00,61.78,61.83,61.76,61.83,47074.0,52.6359,52.6785,52.6189,52.6785,47074.0
2021-03-19 13:50:00,61.83,61.86,61.8,61.85,54730.0,52.6785,52.7041,52.6529,52.6955,54730.0
2021-03-19 13:55:00,61.86,61.87,61.8,61.83,36929.0,52.7041,52.7126,52.6529,52.6785,36929.0
2021-03-19 14:00:00,61.83,61.89,61.82,61.84,65007.0,52.6785,52.7296,52.67,52.687,65007.0
2021-03-19 14:05:00,61.84,61.85,61.77,61.78,80913.0,52.687,52.6955,52.6274,52.6359,80913.0
2021-03-19 14:10:00,61.78,61.79,61.71,61.73,52019.0,52.6359,52.6444,52.5763,52.5933,52019.0
2021-03-19 14:15:00,61.73,61.79,61.71,61.79,57281.0,52.5933,52.6444,52.5763,52.6444,57281.0
2021-03-19 14:20:00,61.79,61.79,61.73,61.79,82964.0,52.6444,52.6444,52.5933,52.6444,82964.0
2021-03-19 14:25:00,61.79,61.89,61.77,61.88,152228.0,52.6444,52.7296,52.6274,52.7211,152228.0
2021-03-19 14:30:00,61.88,61.89,61.83,61.85,59631.0,52.7211,52.7296,52.6785,52.6955,59631.0
2021-03-19 14:35:00,61.85,61.9,61.83,61.89,57459.0,52.6955,52.7381,52.6785,52.7296,57459.0
2021-03-19 14:40:00,61.9,62.0,61.89,61.98,71844.0,52.7381,52.8233,52.7296,52.8063,71844.0
2021-03-19 14:45:00,61.98,62.09,61.97,62.08,85303.0,52.8063,52.9,52.7978,52.8915,85303.0
2021-03-19 14:50:00,62.08,62.12,61.95,62.02,142497.0,52.8915,52.9256,52.7807,52.8404,142497.0
2021-03-19 14:55:00,62.02,62.06,61.96,62.05,118802.0,52.8404,52.8745,52.7893,52.8659,118802.0
2021-03-19 15:00:00,62.05,62.19,62.05,62.16,121517.0,52.8659,52.9852,52.8659,52.9597,121517.0
2021-03-19 15:05:00,62.17,62.22,62.12,62.16,96333.0,52.9682,53.0108,52.9256,52.9597,96333.0
2021-03-19 15:10:00,62.16,62.23,62.14,62.21,100509.0,52.9597,53.0193,52.9426,53.0023,100509.0
2021-03-19 15:15:00,62.21,62.22,62.16,62.19,98980.0,53.0023,53.0108,52.9597,52.9852,98980.0
2021-03-19 15:20:00,62.19,62.22,62.1,62.19,112077.0,52.9852,53.0108,52.9085,52.9852,112077.0
2021-03-19 15:25:00,62.19,62.23,62.14,62.23,118586.0,52.9852,53.0193,52.9426,53.0193,118586.0
2021-03-19 15:30:00,62.23,62.25,62.12,62.25,198543.0,53.0193,53.0363,52.9256,53.0363,198543.0
2021-03-19 15:35:00,62.25,62.34,62.24,62.3,191082.0,53.0363,53.113,53.0278,53.0789,191082.0
2021-03-19 15:40:00,62.3,62.38,62.29,62.35,231855.0,53.0789,53.1471,53.0704,53.1215,231855.0
2021-03-19 15:45:00,62.35,62.37,62.18,62.36,382030.0,53.1215,53.1386,52.9767,53.1301,382030.0
2021-03-19 15:50:00,62.36,62.4,62.12,62.3,411300.0,53.1301,53.1641,52.9256,53.0789,411300.0
2021-03-19 15:55:00,62.3,62.75,62.18,62.53,1703806.0,53.0789,53.4623,52.9767,53.2749,1703806.0
2021-03-22 09:30:00,62.2,62.45,62.11,62.4,416869.0,52.9937,53.2067,52.9171,53.1641,416869.0
2021-03-22 09:35:00,62.39,62.79,62.37,62.76,218268.0,53.1556,53.4964,53.1386,53.4709,218268.0
2021-03-22 09:40:00,62.76,63.15,62.74,63.15,241270.0,53.4709,53.8031,53.4538,53.8031,241270.0
2021-03-22 09:45:00,63.16,63.2,63.07,63.08,106859.0,53.8117,53.8457,53.735,53.7435,106859.0
2021-03-22 09:50:00,63.08,63.13,62.98,63.1,139047.0,53.7435,53.7861,53.6583,53.7605,139047.0
2021-03-22 09:55:00,63.11,63.2,63.07,63.11,105036.0,53.7691,53.8457,53.735,53.7691,105036.0
2021-03-22 10:00:00,63.12,63.18,63.03,63.07,100822.0,53.7776,53.8287,53.7009,53.735,100822.0
2021-03-22 10:05:00,63.08,63.21,63.08,63.2,84676.0,53.7435,53.8543,53.7435,53.8457,84676.0
2021-03-22 10:10:00,63.2,63.29,63.15,63.24,126577.0,53.8457,53.9224,53.8031,53.8798,126577.0
2021-03-22 10:15:00,63.24,63.28,63.13,63.19,101716.0,53.8798,53.9139,53.7861,53.8372,101716.0
2021-03-22 10:20:00,63.18,63.23,63.09,63.15,90812.0,53.8287,53.8713,53.752,53.8031,90812.0
2021-03-22 10:25:00,63.15,63.16,63.03,63.05,106974.0,53.8031,53.8117,53.7009,53.7179,106974.0
2021-03-22 10:30:00,63.06,63.09,63.03,63.05,76948.0,53.7265,53.752,53.7009,53.7179,76948.0
2021-03-22 10:35:00,63.06,63.07,62.97,63.0,95532.0,53.7265,53.735,53.6498,53.6753,95532.0
2021-03-22 10:40:00,63.0,63.02,62.9,62.94,116327.0,53.6753,53.6924,53.5901,53.6242,116327.0
2021-03-22 10:45:00,62.94,62.99,62.91,62.91,75600.0,53.6242,53.6668,53.5987,53.5987,75600.0
2021-03-22 10:50:00,62.92,63.04,62.9,63.02,90256.0,53.6072,53.7094,53.5901,53.6924,90256.0
2021-03-22 10:55:00,63.01,63.03,62.95,62.98,64079.0,53.6839,53.7009,53.6327,53.6583,64079.0
2021-03-22 11:00:00,62.98,63.08,62.95,63.05,82497.0,53.6583,53.7435,53.6327,53.7179,82497.0
2021-03-22 11:05:00,63.07,63.12,62.99,63.09,52736.0,53.735,53.7776,53.6668,53.752,52736.0
2021-03-22 11:10:00,63.09,63.11,62.99,62.99,61445.0,53.752,53.7691,53.6668,53.6668,61445.0
2021-03-22 11:15:00,62.99,63.02,62.95,63.01,45358.0,53.6668,53.6924,53.6327,53.6839,45358.0
2021-03-22 11:20:00,63.01,63.03,62.96,63.01,113471.0,53.6839,53.7009,53.6413,53.6839,113471.0
2021-03-22 11:25:00,63.01,63.07,62.98,63.02,72786.0,53.6839,53.735,53.6583,53.6924,72786.0
2021-03-22 11:30:00,63.03,63.04,62.98,63.0,66281.0,53.7009,53.7094,53.6583,53.6753,66281.0
2021-03-22 11:35:00,63.0,63.09,62.94,63.09,87949.0,53.6753,53.752,53.6242,53.752,87949.0
2021-03-22 11:40:00,63.09,63.15,63.06,63.09,64464.0,53.752,53.8031,53.7265,53.752,64464.0
2021-03-22 11:45:00,63.08,63.08,62.92,63.0,179701.0,53.7435,53.7435,53.6072,53.6753,179701.0
2021-03-22 11:50:00,63.01,63.06,62.99,63.01,102953.0,53.6839,53.7265,53.6668,53.6839,102953.0
2021-03-22 11:55:00,63.01,63.04,62.97,63.0,127577.0,53.6839,53.7094,53.6498,53.6753,127577.0
2021-03-22 12:00:00,63.01,63.03,62.93,62.94,91499.0,53.6839,53.7009,53.6157,53.6242,91499.0
2021-03-22 12:05:00,62.95,63.01,62.94,62.98,62512.0,53.6327,53.6839,53.6242,53.6583,62512.0
2021-03-22 12:10:00,62.98,63.02,62.97,63.01,122472.0,53.6583,53.6924,53.6498,53.6839,122472.0
2021-03-22 12:15:00,63.01,63.03,62.93,62.93,114661.0,53.6839,53.7009,53.6157,53.6157,114661.0
2021-03-22 12:20:00,62.94,62.97,62.9,62.94,118524.0,53.6242,53.6498,53.5901,53.6242,118524.0
2021-03-22 12:25:00,62.94,62.95,62.88,62.93,101260.0,53.6242,53.6327,53.5731,53.6157,101260.0
2021-03-22 12:30:00,62.93,62.94,62.81,62.82,132831.0,53.6157,53.6242,53.5135,53.522,132831.0
2021-03-22 12:35:00,62.82,62.94,62.81,62.92,108478.0,53.522,53.6242,53.5135,53.6072,108478.0
2021-03-22 12:40:00,62.91,62.98,62.89,62.96,153459.0,53.5987,53.6583,53.5816,53.6413,153459.0
2021-03-22 12:45:00,62.96,62.96,62.81,62.86,93815.0,53.6413,53.6413,53.5135,53.5561,93815.0
2021-03-22 12:50:00,62.86,62.95,62.85,62.91,81243.0,53.5561,53.6327,53.5475,53.5987,81243.0
2021-03-22 12:55:00,62.91,62.92,62.88,62.91,51000.0,53.5987,53.6072,53.5731,53.5987,51000.0
2021-03-22 13:00:00,62.91,62.93,62.82,62.82,91928.0,53.5987,53.6157,53.522,53.522,91928.0
2021-03-22 13:05:00,62.83,62.9,62.79,62.88,87322.0,53.5305,53.5901,53.4964,53.5731,87322.0
2021-03-22 13:10:00,62.88,62.93,62.85,62.92,132405.0,53.5731,53.6157,53.5475,53.6072,132405.0
2021-03-22 13:15:00,62.93,62.99,62.91,62.93,85453.0,53.6157,53.6668,53.5987,53.6157,85453.0
2021-03-22 13:20:00,62.93,62.97,62.9,62.95,68403.0,53.6157,53.6498,53.5901,53.6327,68403.0
2021-03-22 13:25:00,62.94,62.97,62.91,62.96,62001.0,53.6242,53.6498,53.5987,53.6413,62001.0
2021-03-22 13:30:00,62.98,63.0,62.94,62.98,61006.0,53.6583,53.6753,53.6242,53.6583,61006.0
2021-03-22 13:35:00,62.98,63.0,62.96,62.97,52215.0,53.6583,53.6753,53.6413,53.6498,52215.0
2021-03-22 13:40:00,62.97,62.98,62.92,62.95,59104.0,53.6498,53.6583,53.6072,53.6327,59104.0
2021-03-22 13:45:00,62.94,62.97,62.93,62.95,52676.0,53.6242,53.6498,53.6157,53.6327,52676.0
2021-03-22 13:50:00,62.95,62.97,62.91,62.94,63111.0,53.6327,53.6498,53.5987,53.6242,63111.0
2021-03-22 13:55:00,62.94,62.97,62.91,62.94,68253.0,53.6242,53.6498,53.5987,53.6242,68253.0
2021-03-22 14:00:00,62.94,63.04,62.93,63.04,79390.0,53.6242,53.7094,53.6157,53.7094,79390.0
2021-03-22 14:05:00,63.04,63.05,62.99,63.04,72961.0,53.7094,53.7179,53.6668,53.7094,72961.0
2021-03-22 14:10:00,63.04,63.04,62.93,62.98,209952.0,53.7094,53.7094,53.6157,53.6583,209952.0
2021-03-22 14:15:00,62.98,63.09,62.97,63.08,87169.0,53.6583,53.752,53.6498,53.7435,87169.0
2021-03-22 14:20:00,63.07,63.1,63.02,63.03,74757.0,53.735,53.7605,53.6924,53.7009,74757.0
2021-03-22 14:25:00,63.02,63.07,63.01,63.05,100291.0,53.6924,53.735,53.6839,53.7179,100291.0
2021-03-22 14:30:00,63.05,63.21,63.05,63.2,237860.0,53.7179,53.8543,53.7179,53.8457,237860.0
2021-03-22 14:35:00,63.2,63.27,63.19,63.26,50616.0,53.8457,53.9054,53.8372,53.8969,50616.0
2021-03-22 14:40:00,63.26,63.27,63.21,63.23,39817.0,53.8969,53.9054,53.8543,53.8713,39817.0
2021-03-22 14:45:00,63.23,63.3,63.21,63.27,90609.0,53.8713,53.9309,53.8543,53.9054,90609.0
2021-03-22 14:50:00,63.27,63.33,63.26,63.32,99153.0,53.9054,53.9565,53.8969,53.948,99153.0
2021-03-22 14:55:00,63.33,63.35,63.31,63.31,71351.0,53.9565,53.9735,53.9395,53.9395,71351.0
2021-03-22 15:00:00,63.32,63.34,63.28,63.33,76261.0,53.948,53.965,53.9139,53.9565,76261.0
2021-03-22 15:05:00,63.33,63.38,63.32,63.38,75816.0,53.9565,53.9991,53.948,53.9991,75816.0
2021-03-22 15:10:00,63.38,63.49,63.35,63.45,195047.0,53.9991,54.0928,53.9735,54.0587,195047.0
2021-03-22 15:15:00,63.45,63.51,63.44,63.51,171116.0,54.0587,54.1098,54.0502,54.1098,171116.0
2021-03-22 15:20:00,63.5,63.52,63.37,63.41,205046.0,54.1013,54.1184,53.9906,54.0247,205046.0
2021-03-22 15:25:00,63.4,63.48,63.39,63.45,153168.0,54.0161,54.0843,54.0076,54.0587,153168.0
2021-03-22 15:30:00,63.45,63.46,63.39,63.44,185868.0,54.0587,54.0672,54.0076,54.0502,185868.0
2021-03-22 15:35:00,63.43,63.48,63.42,63.45,168020.0,54.0417,54.0843,54.0332,54.0587,168020.0
2021-03-22 15:40:00,63.45,63.45,63.32,63.33,187049.0,54.0587,54.0587,53.948,53.9565,187049.0
2021-03-22 15:45:00,63.33,63.34,63.26,63.32,200108.0,53.9565,53.965,53.8969,53.948,200108.0
2021-03-22 15:50:00,63.31,63.32,63.23,63.28,327993.0,53.9395,53.948,53.8713,53.9139,327993.0
2021-03-22 15:55:00,63.28,63.45,63.24,63.38,690657.0,53.9139,54.0587,53.8798,53.9991,690657.0
2021-03-23 09:30:00,63.38,63.38,63.1,63.18,359763.0,53.9991,53.9991,53.7605,53.8287,359763.0
2021-03-23 09:35:00,63.17,63.22,63.0,63.0,121759.0,53.8202,53.8628,53.6753,53.6753,121759.0
2021-03-23 09:40:00,63.01,63.09,62.72,62.76,159576.0,53.6839,53.752,53.4368,53.4709,159576.0
2021-03-23 09:45:00,62.76,62.99,62.75,62.97,107234.0,53.4709,53.6668,53.4623,53.6498,107234.0
2021-03-23 09:50:00,62.97,62.98,62.8,62.8,92606.0,53.6498,53.6583,53.5049,53.5049,92606.0
2021-03-23 09:55:00,62.8,62.88,62.73,62.85,118112.0,53.5049,53.5731,53.4453,53.5475,118112.0
2021-03-23 10:00:00,62.86,62.89,62.75,62.8,108643.0,53.5561,53.5816,53.4623,53.5049,108643.0
2021-03-23 10:05:00,62.8,62.84,62.78,62.82,77766.0,53.5049,53.539,53.4879,53.522,77766.0
2021-03-23 10:10:00,62.82,62.88,62.72,62.75,124035.0,53.522,53.5731,53.4368,53.4623,124035.0
2021-03-23 10:15:00,62.75,62.86,62.74,62.84,97992.0,53.4623,53.5561,53.4538,53.539,97992.0
2021-03-23 10:20:00,62.85,62.93,62.83,62.93,94851.0,53.5475,53.6157,53.5305,53.6157,94851.0
2021-03-23 10:25:00,62.93,63.03,62.9,62.97,93595.0,53.6157,53.7009,53.5901,53.6498,93595.0
2021-03-23 10:30:00,62.96,63.0,62.91,62.96,71503.0,53.6413,53.6753,53.5987,53.6413,71503.0
2021-03-23 10:35:00,62.96,62.98,62.85,62.9,89583.0,53.6413,53.6583,53.5475,53.5901,89583.0
2021-03-23 10:40:00,62.9,62.91,62.77,62.85,79629.0,53.5901,53.5987,53.4794,53.5475,79629.0
2021-03-23 10:45:00,62.85,62.91,62.82,62.89,77386.0,53.5475,53.5987,53.522,53.5816,77386.0
2021-03-23 10:50:00,62.9,62.97,62.88,62.96,52069.0,53.5901,53.6498,53.5731,53.6413,52069.0
2021-03-23 10:55:00,62.96,63.0,62.91,62.96,65806.0,53.6413,53.6753,53.5987,53.6413,65806.0
2021-03-23 11:00:00,62.96,63.22,62.95,63.19,74576.0,53.6413,53.8628,53.6327,53.8372,74576.0
2021-03-23 11:05:00,63.19,63.32,63.19,63.32,55714.0,53.8372,53.948,53.8372,53.948,55714.0
2021-03-23 11:10:00,63.32,63.45,63.29,63.29,62244.0,53.948,54.0587,53.9224,53.9224,62244.0
2021-03-23 11:15:00,63.3,63.43,63.29,63.43,52368.0,53.9309,54.0417,53.9224,54.0417,52368.0
2021-03-23 11:20:00,63.42,63.44,63.3,63.39,102354.0,54.0332,54.0502,53.9309,54.0076,102354.0
2021-03-23 11:25:00,63.39,63.43,63.36,63.41,54509.0,54.0076,54.0417,53.9821,54.0247,54509.0
2021-03-23 11:30:00,63.42,63.47,63.34,63.45,69849.0,54.0332,54.0758,53.965,54.0587,69849.0
2021-03-23 11:35:00,63.46,63.47,63.39,63.43,61242.0,54.0672,54.0758,54.0076,54.0417,61242.0
2021-03-23 11:40:00,63.44,63.46,63.38,63.44,48669.0,54.0502,54.0672,53.9991,54.0502,48669.0
2021-03-23 11:45:00,63.44,63.49,63.43,63.43,100003.0,54.0502,54.0928,54.0417,54.0417,100003.0
2021-03-23 11:50:00,63.42,63.43,63.36,63.4,43159.0,54.0332,54.0417,53.9821,54.0161,43159.0
2021-03-23 11:55:00,63.39,63.49,63.38,63.48,42204.0,54.0076,54.0928,53.9991,54.0843,42204.0
2021-03-23 12:00:00,63.48,63.53,63.43,63.43,59215.0,54.0843,54.1269,54.0417,54.0417,59215.0
2021-03-23 12:05:00,63.42,63.43,63.22,63.27,103880.0,54.0332,54.0417,53.8628,53.9054,103880.0
2021-03-23 12:10:00,63.27,63.34,63.27,63.32,91646.0,53.9054,53.965,53.9054,53.948,91646.0
2021-03-23 12:15:00,63.32,63.33,63.23,63.26,62643.0,53.948,53.9565,53.8713,53.8969,62643.0
2021-03-23 12:20:00,63.26,63.26,63.22,63.23,61634.0,53.8969,53.8969,53.8628,53.8713,61634.0
2021-03-23 12:25:00,63.23,63.24,63.15,63.17,54428.0,53.8713,53.8798,53.8031,53.8202,54428.0
2021-03-23 12:30:00,63.17,63.2,63.12,63.17,40478.0,53.8202,53.8457,53.7776,53.8202,40478.0
2021-03-23 12:35:00,63.18,63.2,63.14,63.15,36277.0,53.8287,53.8457,53.7946,53.8031,36277.0
2021-03-23 12:40:00,63.14,63.15,63.06,63.1,38402.0,53.7946,53.8031,53.7265,53.7605,38402.0
2021-03-23 12:45:00,63.1,63.14,63.09,63.11,39671.0,53.7605,53.7946,53.752,53.7691,39671.0
2021-03-23 12:50:00,63.11,63.13,63.08,63.11,47239.0,53.7691,53.7861,53.7435,53.7691,47239.0
2021-03-23 12:55:00,63.11,63.27,63.1,63.25,58485.0,53.7691,53.9054,53.7605,53.8883,58485.0
2021-03-23 13:00:00,63.26,63.28,63.23,63.27,46516.0,53.8969,53.9139,53.8713,53.9054,46516.0
2021-03-23 13:05:00,63.26,63.29,63.24,63.28,30298.0,53.8969,53.9224,53.8798,53.9139,30298.0
2021-03-23 13:10:00,63.28,63.28,63.23,63.27,28266.0,53.9139,53.9139,53.8713,53.9054,28266.0
2021-03-23 13:15:00,63.26,63.29,63.23,63.25,52276.0,53.8969,53.9224,53.8713,53.8883,52276.0
2021-03-23 13:20:00,63.24,63.27,63.22,63.24,30836.0,53.8798,53.9054,53.8628,53.8798,30836.0
2021-03-23 13:25:00,63.23,63.23,63.18,63.22,30975.0,53.8713,53.8713,53.8287,53.8628,30975.0
2021-03-23 13:30:00,63.23,63.24,63.18,63.19,55575.0,53.8713,53.8798,53.8287,53.8372,55575.0
2021-03-23 13:35:00,63.19,63.22,63.15,63.17,34858.0,53.8372,53.8628,53.8031,53.8202,34858.0
2021-03-23 13:40:00,63.16,63.17,63.12,63.15,37620.0,53.8117,53.8202,53.7776,53.8031,37620.0
2021-03-23 13:45:00,63.15,63.15,63.08,63.1,46147.0,53.8031,53.8031,53.7435,53.7605,46147.0
2021-03-23 13:50:00,63.1,63.11,63.07,63.08,41811.0,53.7605,53.7691,53.735,53.7435,41811.0
2021-03-23 13:55:00,63.08,63.08,63.02,63.04,49373.0,53.7435,53.7435,53.6924,53.7094,49373.0
2021-03-23 14:00:00,63.03,63.06,63.01,63.05,48372.0,53.7009,53.7265,53.6839,53.7179,48372.0
2021-03-23 14:05:00,63.05,63.05,63.01,63.02,55006.0,53.7179,53.7179,53.6839,53.6924,55006.0
2021-03-23 14:10:00,63.02,63.13,63.01,63.11,67103.0,53.6924,53.7861,53.6839,53.7691,67103.0
2021-03-23 14:15:00,63.11,63.15,63.07,63.1,36284.0,53.7691,53.8031,53.735,53.7605,36284.0
2021-03-23 14:20:00,63.08,63.19,63.04,63.17,36355.0,53.7435,53.8372,53.7094,53.8202,36355.0
2021-03-23 14:25:00,63.16,63.24,63.15,63.2,62952.0,53.8117,53.8798,53.8031,53.8457,62952.0
2021-03-23 14:30:00,63.2,63.21,63.13,63.17,40883.0,53.8457,53.8543,53.7861,53.8202,40883.0
2021-03-23 14:35:00,63.16,63.17,63.12,63.15,24861.0,53.8117,53.8202,53.7776,53.8031,24861.0
2021-03-23 14:40:00,63.16,63.18,63.08,63.1,38766.0,53.8117,53.8287,53.7435,53.7605,38766.0
2021-03-23 14:45:00,63.1,63.12,63.07,63.11,42521.0,53.7605,53.7776,53.735,53.7691,42521.0
2021-03-23 14:50:00,63.1,63.12,63.05,63.1,60869.0,53.7605,53.7776,53.7179,53.7605,60869.0
2021-03-23 14:55:00,63.1,63.14,63.04,63.06,115960.0,53.7605,53.7946,53.7094,53.7265,115960.0
2021-03-23 15:00:00,63.07,63.08,62.94,62.96,108315.0,53.735,53.7435,53.6242,53.6413,108315.0
2021-03-23 15:05:00,62.97,62.98,62.91,62.93,75964.0,53.6498,53.6583,53.5987,53.6157,75964.0
2021-03-23 15:10:00,62.93,62.93,62.81,62.85,111628.0,53.6157,53.6157,53.5135,53.5475,111628.0
2021-03-23 15:15:00,62.85,62.87,62.79,62.86,88837.0,53.5475,53.5646,53.4964,53.5561,88837.0
2021-03-23 15:20:00,62.85,62.86,62.73,62.73,75120.0,53.5475,53.5561,53.4453,53.4453,75120.0
2021-03-23 15:25:00,62.74,62.8,62.66,62.75,109459.0,53.4538,53.5049,53.3857,53.4623,109459.0
2021-03-23 15:30:00,62.74,62.77,62.71,62.74,139902.0,53.4538,53.4794,53.4283,53.4538,139902.0
2021-03-23 15:35:00,62.74,62.74,62.66,62.71,83241.0,53.4538,53.4538,53.3857,53.4283,83241.0
2021-03-23 15:40:00,62.72,62.75,62.67,62.74,229955.0,53.4368,53.4623,53.3942,53.4538,229955.0
2021-03-23 15:45:00,62.74,62.75,62.7,62.72,157261.0,53.4538,53.4623,53.4197,53.4368,157261.0
2021-03-23 15:50:00,62.72,62.8,62.65,62.74,182342.0,53.4368,53.5049,53.3771,53.4538,182342.0
2021-03-23 15:55:00,62.75,62.77,62.59,62.61,777017.0,53.4623,53.4794,53.326,53.3431,777017.0
2021-03-24 09:30:00,62.46,62.73,62.29,62.62,296674.0,53.2153,53.4453,53.0704,53.3516,296674.0
2021-03-24 09:35:00,62.61,62.68,62.55,62.56,148777.0,53.3431,53.4027,53.2919,53.3005,148777.0
2021-03-24 09:40:00,62.56,62.6,62.5,62.56,117409.0,53.3005,53.3345,53.2493,53.3005,117409.0
2021-03-24 09:45:00,62.55,62.83,62.53,62.8,138509.0,53.2919,53.5305,53.2749,53.5049,138509.0
2021-03-24 09:50:00,62.8,62.82,62.68,62.75,138832.0,53.5049,53.522,53.4027,53.4623,138832.0
2021-03-24 09:55:00,62.74,62.76,62.64,62.73,69307.0,53.4538,53.4709,53.3686,53.4453,69307.0
2021-03-24 10:00:00,62.73,62.76,62.68,62.7,73922.0,53.4453,53.4709,53.4027,53.4197,73922.0
2021-03-24 10:05:00,62.71,62.74,62.67,62.68,78516.0,53.4283,53.4538,53.3942,53.4027,78516.0
2021-03-24 10:10:00,62.67,62.7,62.6,62.64,84273.0,53.3942,53.4197,53.3345,53.3686,84273.0
2021-03-24 10:15:00,62.63,62.65,62.47,62.5,105803.0,53.3601,53.3771,53.2238,53.2493,105803.0
2021-03-24 10:20:00,62.5,62.51,62.39,62.42,85314.0,53.2493,53.2579,53.1556,53.1812,85314.0
2021-03-24 10:25:00,62.42,62.45,62.35,62.43,128451.0,53.1812,53.2067,53.1215,53.1897,128451.0
2021-03-24 10:30:00,62.42,62.57,62.39,62.52,123411.0,53.1812,53.309,53.1556,53.2664,123411.0
2021-03-24 10:35:00,62.52,62.54,62.48,62.51,59699.0,53.2664,53.2834,53.2323,53.2579,59699.0
2021-03-24 10:40:00,62.51,62.6,62.5,62.55,88277.0,53.2579,53.3345,53.2493,53.2919,88277.0
2021-03-24 10:45:00,62.56,62.66,62.55,62.64,77299.0,53.3005,53.3857,53.2919,53.3686,77299.0
2021-03-24 10:50:00,62.64,62.69,62.61,62.64,85938.0,53.3686,53.4112,53.3431,53.3686,85938.0
2021-03-24 10:55:00,62.64,62.72,62.63,62.7,128197.0,53.3686,53.4368,53.3601,53.4197,128197.0
2021-03-24 11:00:00,62.71,62.71,62.64,62.68,85371.0,53.4283,53.4283,53.3686,53.4027,85371.0
2021-03-24 11:05:00,62.69,62.83,62.68,62.76,88237.0,53.4112,53.5305,53.4027,53.4709,88237.0
2021-03-24 11:10:00,62.77,62.83,62.76,62.81,53682.0,53.4794,53.5305,53.4709,53.5135,53682.0
2021-03-24 11:15:00,62.81,62.88,62.79,62.82,142547.0,53.5135,53.5731,53.4964,53.522,142547.0
2021-03-24 11:20:00,62.82,62.82,62.76,62.77,63318.0,53.522,53.522,53.4709,53.4794,63318.0
2021-03-24 11:25:00,62.78,62.78,62.67,62.73,47026.0,53.4879,53.4879,53.3942,53.4453,47026.0
2021-03-24 11:30:00,62.73,62.82,62.73,62.82,69081.0,53.4453,53.522,53.4453,53.522,69081.0
2021-03-24 11:35:00,62.82,62.84,62.78,62.82,50134.0,53.522,53.539,53.4879,53.522,50134.0
2021-03-24 11:40:00,62.82,62.86,62.78,62.8,52817.0,53.522,53.5561,53.4879,53.5049,52817.0
2021-03-24 11:45:00,62.8,62.87,62.79,62.84,56013.0,53.5049,53.5646,53.4964,53.539,56013.0
2021-03-24 11:50:00,62.84,62.89,62.83,62.85,73277.0,53.539,53.5816,53.5305,53.5475,73277.0
2021-03-24 11:55:00,62.84,62.85,62.73,62.76,60637.0,53.539,53.5475,53.4453,53.4709,60637.0
2021-03-24 12:00:00,62.76,62.84,62.75,62.83,59093.0,53.4709,53.539,53.4623,53.5305,59093.0
2021-03-24 12:05:00,62.83,62.85,62.79,62.83,44122.0,53.5305,53.5475,53.4964,53.5305,44122.0
2021-03-24 12:10:00,62.82,62.84,62.79,62.83,74755.0,53.522,53.539,53.4964,53.5305,74755.0
2021-03-24 12:15:00,62.83,62.84,62.79,62.79,93484.0,53.5305,53.539,53.4964,53.4964,93484.0
2021-03-24 12:20:00,62.79,62.81,62.73,62.74,46936.0,53.4964,53.5135,53.4453,53.4538,46936.0
2021-03-24 12:25:00,62.74,62.78,62.71,62.77,130316.0,53.4538,53.4879,53.4283,53.4794,130316.0
2021-03-24 12:30:00,62.77,62.85,62.76,62.84,83295.0,53.4794,53.5475,53.4709,53.539,83295.0
2021-03-24 12:35:00,62.84,62.84,62.77,62.78,51816.0,53.539,53.539,53.4794,53.4879,51816.0
2021-03-24 12:40:00,62.79,62.87,62.75,62.86,115250.0,53.4964,53.5646,53.4623,53.5561,115250.0
2021-03-24 12:45:00,62.86,62.89,62.71,62.77,46898.0,53.5561,53.5816,53.4283,53.4794,46898.0
2021-03-24 12:50:00,62.77,62.82,62.74,62.8,97126.0,53.4794,53.522,53.4538,53.5049,97126.0
2021-03-24 12:55:00,62.8,62.8,62.73,62.76,57848.0,53.5049,53.5049,53.4453,53.4709,57848.0
2021-03-24 13:00:00,62.75,62.76,62.68,62.72,50954.0,53.4623,53.4709,53.4027,53.4368,50954.0
2021-03-24 13:05:00,62.72,62.72,62.63,62.68,37640.0,53.4368,53.4368,53.3601,53.4027,37640.0
2021-03-24 13:10:00,62.67,62.74,62.66,62.73,33657.0,53.3942,53.4538,53.3857,53.4453,33657.0
2021-03-24 13:15:00,62.72,62.72,62.65,62.66,49676.0,53.4368,53.4368,53.3771,53.3857,49676.0
2021-03-24 13:20:00,62.65,62.69,62.65,62.68,29325.0,53.3771,53.4112,53.3771,53.4027,29325.0
2021-03-24 13:25:00,62.68,62.74,62.67,62.72,39986.0,53.4027,53.4538,53.3942,53.4368,39986.0
2021-03-24 13:30:00,62.72,62.74,62.68,62.69,29813.0,53.4368,53.4538,53.4027,53.4112,29813.0
2021-03-24 13:35:00,62.68,62.7,62.63,62.64,47351.0,53.4027,53.4197,53.3601,53.3686,47351.0
2021-03-24 13:40:00,62.64,62.66,62.51,62.51,70783.0,53.3686,53.3857,53.2579,53.2579,70783.0
2021-03-24 13:45:00,62.51,62.7,62.47,62.67,101286.0,53.2579,53.4197,53.2238,53.3942,101286.0
2021-03-24 13:50:00,62.67,62.72,62.66,62.66,30121.0,53.3942,53.4368,53.3857,53.3857,30121.0
2021-03-24 13:55:00,62.67,62.73,62.66,62.69,29562.0,53.3942,53.4453,53.3857,53.4112,29562.0
2021-03-24 14:00:00,62.69,62.74,62.66,62.72,38602.0,53.4112,53.4538,53.3857,53.4368,38602.0
2021-03-24 14:05:00,62.73,62.73,62.68,62.7,52111.0,53.4453,53.4453,53.4027,53.4197,52111.0
2021-03-24 14:10:00,62.7,62.75,62.66,62.75,84601.0,53.4197,53.4623,53.3857,53.4623,84601.0
2021-03-24 14:15:00,62.75,62.78,62.73,62.77,62514.0,53.4623,53.4879,53.4453,53.4794,62514.0
2021-03-24 14:20:00,62.76,62.78,62.68,62.68,58815.0,53.4709,53.4879,53.4027,53.4027,58815.0
2021-03-24 14:25:00,62.69,62.71,62.56,62.57,64933.0,53.4112,53.4283,53.3005,53.309,64933.0
2021-03-24 14:30:00,62.56,62.63,62.56,62.62,62488.0,53.3005,53.3601,53.3005,53.3516,62488.0
2021-03-24 14:35:00,62.61,62.66,62.57,62.59,122317.0,53.3431,53.3857,53.309,53.326,122317.0
2021-03-24 14:40:00,62.6,62.63,62.57,62.58,61093.0,53.3345,53.3601,53.309,53.3175,61093.0
2021-03-24 14:45:00,62.59,62.64,62.58,62.62,89959.0,53.326,53.3686,53.3175,53.3516,89959.0
2021-03-24 14:50:00,62.62,62.62,62.5,62.52,83388.0,53.3516,53.3516,53.2493,53.2664,83388.0
2021-03-24 14:55:00,62.51,62.58,62.5,62.55,59402.0,53.2579,53.3175,53.2493,53.2919,59402.0
2021-03-24 15:00:00,62.55,62.6,62.52,62.58,60469.0,53.2919,53.3345,53.2664,53.3175,60469.0
2021-03-24 15:05:00,62.58,62.6,62.51,62.57,69514.0,53.3175,53.3345,53.2579,53.309,69514.0
2021-03-24 15:10:00,62.57,62.57,62.48,62.49,72042.0,53.309,53.309,53.2323,53.2408,72042.0
2021-03-24 15:15:00,62.5,62.52,62.4,62.48,88738.0,53.2493,53.2664,53.1641,53.2323,88738.0
2021-03-24 15:20:00,62.48,62.48,62.41,62.47,62888.0,53.2323,53.2323,53.1727,53.2238,62888.0
2021-03-24 15:25:00,62.47,62.52,62.46,62.48,60668.0,53.2238,53.2664,53.2153,53.2323,60668.0
2021-03-24 15:30:00,62.48,62.51,62.45,62.46,81554.0,53.2323,53.2579,53.2067,53.2153,81554.0
2021-03-24 15:35:00,62.46,62.46,62.41,62.42,122407.0,53.2153,53.2153,53.1727,53.1812,122407.0
2021-03-24 15:40:00,62.42,62.47,62.41,62.42,115036.0,53.1812,53.2238,53.1727,53.1812,115036.0
2021-03-24 15:45:00,62.43,62.47,62.41,62.45,158639.0,53.1897,53.2238,53.1727,53.2067,158639.0
2021-03-24 15:50:00,62.43,62.48,62.39,62.42,266996.0,53.1897,53.2323,53.1556,53.1812,266996.0
2021-03-24 15:55:00,62.43,62.43,62.29,62.29,424966.0,53.1897,53.1897,53.0704,53.0704,424966.0
2021-03-25 09:30:00,63.0,63.0,62.6,62.72,481666.0,53.6753,53.6753,53.3345,53.4368,481666.0
2021-03-25 09:35:00,62.7,62.83,62.31,62.33,289544.0,53.4197,53.5305,53.0875,53.1045,289544.0
2021-03-25 09:40:00,62.33,62.45,62.14,62.41,267653.0,53.1045,53.2067,52.9426,53.1727,267653.0
2021-03-25 09:45:00,62.4,62.47,62.33,62.34,243956.0,53.1641,53.2238,53.1045,53.113,243956.0
2021-03-25 09:50:00,62.35,62.36,62.24,62.28,231618.0,53.1215,53.1301,53.0278,53.0619,231618.0
2021-03-25 09:55:00,62.29,62.34,62.25,62.3,154117.0,53.0704,53.113,53.0363,53.0789,154117.0
2021-03-25 10:00:00,62.29,62.32,62.23,62.25,146303.0,53.0704,53.096,53.0193,53.0363,146303.0
2021-03-25 10:05:00,62.24,62.3,62.2,62.26,104557.0,53.0278,53.0789,52.9937,53.0449,104557.0
2021-03-25 10:10:00,62.27,62.28,62.2,62.24,61012.0,53.0534,53.0619,52.9937,53.0278,61012.0
2021-03-25 10:15:00,62.25,62.28,62.21,62.28,90693.0,53.0363,53.0619,53.0023,53.0619,90693.0
2021-03-25 10:20:00,62.28,62.3,62.22,62.23,70947.0,53.0619,53.0789,53.0108,53.0193,70947.0
2021-03-25 10:25:00,62.23,62.32,62.22,62.29,106756.0,53.0193,53.096,53.0108,53.0704,106756.0
2021-03-25 10:30:00,62.29,62.3,62.22,62.22,78220.0,53.0704,53.0789,53.0108,53.0108,78220.0
2021-03-25 10:35:00,62.23,62.26,62.21,62.24,59307.0,53.0193,53.0449,53.0023,53.0278,59307.0
2021-03-25 10:40:00,62.25,62.25,62.16,62.2,45772.0,53.0363,53.0363,52.9597,52.9937,45772.0
2021-03-25 10:45:00,62.2,62.23,62.14,62.17,74686.0,52.9937,53.0193,52.9426,52.9682,74686.0
2021-03-25 10:50:00,62.16,62.23,62.15,62.18,242120.0,52.9597,53.0193,52.9511,52.9767,242120.0
2021-03-25 10:55:00,62.17,62.2,62.1,62.2,74603.0,52.9682,52.9937,52.9085,52.9937,74603.0
2021-03-25 11:00:00,62.2,62.2,62.06,62.06,53353.0,52.9937,52.9937,52.8745,52.8745,53353.0
2021-03-25 11:05:00,62.05,62.08,62.03,62.05,126995.0,52.8659,52.8915,52.8489,52.8659,126995.0
2021-03-25 11:10:00,62.05,62.06,62.01,62.04,105276.0,52.8659,52.8745,52.8319,52.8574,105276.0
2021-03-25 11:15:00,62.04,62.14,61.98,62.14,122745.0,52.8574,52.9426,52.8063,52.9426,122745.0
2021-03-25 11:20:00,62.13,62.24,62.11,62.13,58028.0,52.9341,53.0278,52.9171,52.9341,58028.0
2021-03-25 11:25:00,62.12,62.17,62.06,62.17,50395.0,52.9256,52.9682,52.8745,52.9682,50395.0
2021-03-25 11:30:00,62.17,62.2,62.09,62.14,99131.0,52.9682,52.9937,52.9,52.9426,99131.0
2021-03-25 11:35:00,62.13,62.15,62.09,62.13,44041.0,52.9341,52.9511,52.9,52.9341,44041.0
2021-03-25 11:40:00,62.13,62.16,62.1,62.15,124273.0,52.9341,52.9597,52.9085,52.9511,124273.0
2021-03-25 11:45:00,62.16,62.19,62.05,62.05,133244.0,52.9597,52.9852,52.8659,52.8659,133244.0
2021-03-25 11:50:00,62.05,62.13,62.02,62.13,49695.0,52.8659,52.9341,52.8404,52.9341,49695.0
2021-03-25 11:55:00,62.14,62.3,62.12,62.27,207738.0,52.9426,53.0789,52.9256,53.0534,207738.0
2021-03-25 12:00:00,62.27,62.29,62.18,62.24,131020.0,53.0534,53.0704,52.9767,53.0278,131020.0
2021-03-25 12:05:00,62.25,62.32,62.24,62.31,81013.0,53.0363,53.096,53.0278,53.0875,81013.0
2021-03-25 12:10:00,62.32,62.33,62.28,62.31,69461.0,53.096,53.1045,53.0619,53.0875,69461.0
2021-03-25 12:15:00,62.31,62.47,62.3,62.39,109561.0,53.0875,53.2238,53.0789,53.1556,109561.0
2021-03-25 12:20:00,62.4,62.41,62.26,62.36,63975.0,53.1641,53.1727,53.0449,53.1301,63975.0
2021-03-25 12:25:00,62.36,62.41,62.35,62.38,256488.0,53.1301,53.1727,53.1215,53.1471,256488.0
2021-03-25 12:30:00,62.38,62.43,62.35,62.37,78487.0,53.1471,53.1897,53.1215,53.1386,78487.0
2021-03-25 12:35:00,62.37,62.37,62.29,62.33,42639.0,53.1386,53.1386,53.0704,53.1045,42639.0
2021-03-25 12:40:00,62.33,62.38,62.31,62.34,57489.0,53.1045,53.1471,53.0875,53.113,57489.0
2021-03-25 12:45:00,62.35,62.43,62.35,62.36,35290.0,53.1215,53.1897,53.1215,53.1301,35290.0
2021-03-25 12:50:00,62.37,62.4,62.33,62.35,28433.0,53.1386,53.1641,53.1045,53.1215,28433.0
2021-03-25 12:55:00,62.35,62.41,62.34,62.39,24500.0,53.1215,53.1727,53.113,53.1556,24500.0
2021-03-25 13:00:00,62.4,62.54,62.34,62.52,71238.0,53.1641,53.2834,53.113,53.2664,71238.0
2021-03-25 13:05:00,62.52,62.58,62.51,62.53,55622.0,53.2664,53.3175,53.2579,53.2749,55622.0
2021-03-25 13:10:00,62.54,62.59,62.53,62.58,37475.0,53.2834,53.326,53.2749,53.3175,37475.0
2021-03-25 13:15:00,62.58,62.63,62.55,62.56,48181.0,53.3175,53.3601,53.2919,53.3005,48181.0
2021-03-25 13:20:00,62.57,62.58,62.5,62.55,47301.0,53.309,53.3175,53.2493,53.2919,47301.0
2021-03-25 13:25:00,62.54,62.58,62.53,62.54,39575.0,53.2834,53.3175,53.2749,53.2834,39575.0
2021-03-25 13:30:00,62.54,62.55,62.48,62.53,60908.0,53.2834,53.2919,53.2323,53.2749,60908.0
2021-03-25 13:35:00,62.52,62.54,62.46,62.52,34644.0,53.2664,53.2834,53.2153,53.2664,34644.0
2021-03-25 13:40:00,62.53,62.59,62.49,62.57,46354.0,53.2749,53.326,53.2408,53.309,46354.0
2021-03-25 13:45:00,62.56,62.61,62.48,62.55,90885.0,53.3005,53.3431,53.2323,53.2919,90885.0
2021-03-25 13:50:00,62.55,62.61,62.52,62.59,36582.0,53.2919,53.3431,53.2664,53.326,36582.0
2021-03-25 13:55:00,62.59,62.61,62.55,62.57,62959.0,53.326,53.3431,53.2919,53.309,62959.0
2021-03-25 14:00:00,62.58,62.58,62.51,62.55,28236.0,53.3175,53.3175,53.2579,53.2919,28236.0
2021-03-25 14:05:00,62.55,62.62,62.54,62.61,33348.0,53.2919,53.3516,53.2834,53.3431,33348.0
2021-03-25 14:10:00,62.6,62.65,62.59,62.63,35260.0,53.3345,53.3771,53.326,53.3601,35260.0
2021-03-25 14:15:00,62.64,62.72,62.61,62.72,35984.0,53.3686,53.4368,53.3431,53.4368,35984.0
2021-03-25 14:20:00,62.73,62.75,62.69,62.71,42279.0,53.4453,53.4623,53.4112,53.4283,42279.0
2021-03-25 14:25:00,62.71,62.71,62.65,62.68,60660.0,53.4283,53.4283,53.3771,53.4027,60660.0
2021-03-25 14:30:00,62.68,62.73,62.67,62.73,31976.0,53.4027,53.4453,53.3942,53.4453,31976.0
2021-03-25 14:35:00,62.73,62.79,62.7,62.76,98830.0,53.4453,53.4964,53.4197,53.4709,98830.0
2021-03-25 14:40:00,62.76,62.81,62.75,62.8,38960.0,53.4709,53.5135,53.4623,53.5049,38960.0
2021-03-25 14:45:00,62.8,62.83,62.75,62.83,50957.0,53.5049,53.5305,53.4623,53.5305,50957.0
2021-03-25 14:50:00,62.83,62.83,62.76,62.81,44410.0,53.5305,53.5305,53.4709,53.5135,44410.0
2021-03-25 14:55:00,62.8,62.8,62.69,62.76,58713.0,53.5049,53.5049,53.4112,53.4709,58713.0
2021-03-25 15:00:00,62.76,62.8,62.73,62.79,57960.0,53.4709,53.5049,53.4453,53.4964,57960.0
2021-03-25 15:05:00,62.8,62.82,62.75,62.78,36356.0,53.5049,53.522,53.4623,53.4879,36356.0
2021-03-25 15:10:00,62.78,62.84,62.77,62.83,66468.0,53.4879,53.539,53.4794,53.5305,66468.0
2021-03-25 15:15:00,62.84,62.9,62.83,62.89,57883.0,53.539,53.5901,53.5305,53.5816,57883.0
2021-03-25 15:20:00,62.88,62.92,62.86,62.89,57625.0,53.5731,53.6072,53.5561,53.5816,57625.0
2021-03-25 15:25:00,62.89,62.92,62.85,62.91,52447.0,53.5816,53.6072,53.5475,53.5987,52447.0
2021-03-25 15:30:00,62.9,63.0,62.9,62.95,126548.0,53.5901,53.6753,53.5901,53.6327,126548.0
2021-03-25 15:35:00,62.95,62.95,62.85,62.85,130718.0,53.6327,53.6327,53.5475,53.5475,130718.0
2021-03-25 15:40:00,62.86,62.89,62.83,62.88,118133.0,53.5561,53.5816,53.5305,53.5731,118133.0
2021-03-25 15:45:00,62.88,62.94,62.86,62.92,90923.0,53.5731,53.6242,53.5561,53.6072,90923.0
2021-03-25 15:50:00,62.93,62.98,62.89,62.95,339216.0,53.6157,53.6583,53.5816,53.6327,339216.0
2021-03-25 15:55:00,62.95,62.95,62.77,62.78,501423.0,53.6327,53.6327,53.4794,53.4879,501423.0
2021-03-26 09:30:00,62.95,63.36,62.83,63.34,261925.0,53.6327,53.9821,53.5305,53.965,261925.0
2021-03-26 09:35:00,63.33,63.35,63.11,63.14,77554.0,53.9565,53.9735,53.7691,53.7946,77554.0
2021-03-26 09:40:00,63.13,63.3,63.13,63.25,68654.0,53.7861,53.9309,53.7861,53.8883,68654.0
2021-03-26 09:45:00,63.25,63.33,63.21,63.29,119356.0,53.8883,53.9565,53.8543,53.9224,119356.0
2021-03-26 09:50:00,63.28,63.28,63.1,63.17,82081.0,53.9139,53.9139,53.7605,53.8202,82081.0
2021-03-26 09:55:00,63.16,63.39,63.13,63.33,99085.0,53.8117,54.0076,53.7861,53.9565,99085.0
2021-03-26 10:00:00,63.33,63.44,63.31,63.42,116320.0,53.9565,54.0502,53.9395,54.0332,116320.0
2021-03-26 10:05:00,63.41,63.41,63.31,63.31,87058.0,54.0247,54.0247,53.9395,53.9395,87058.0
2021-03-26 10:10:00,63.31,63.36,63.18,63.24,86730.0,53.9395,53.9821,53.8287,53.8798,86730.0
2021-03-26 10:15:00,63.25,63.25,63.13,63.16,67183.0,53.8883,53.8883,53.7861,53.8117,67183.0
2021-03-26 10:20:00,63.16,63.23,63.09,63.11,71624.0,53.8117,53.8713,53.752,53.7691,71624.0
2021-03-26 10:25:00,63.11,63.2,63.08,63.13,87637.0,53.7691,53.8457,53.7435,53.7861,87637.0
2021-03-26 10:30:00,63.12,63.18,63.1,63.15,84212.0,53.7776,53.8287,53.7605,53.8031,84212.0
2021-03-26 10:35:00,63.15,63.17,63.09,63.13,121294.0,53.8031,53.8202,53.752,53.7861,121294.0
2021-03-26 10:40:00,63.13,63.14,63.08,63.1,48174.0,53.7861,53.7946,53.7435,53.7605,48174.0
2021-03-26 10:45:00,63.1,63.23,63.1,63.21,99803.0,53.7605,53.8713,53.7605,53.8543,99803.0
2021-03-26 10:50:00,63.21,63.29,63.21,63.29,52002.0,53.8543,53.9224,53.8543,53.9224,52002.0
2021-03-26 10:55:00,63.29,63.29,63.17,63.28,87695.0,53.9224,53.9224,53.8202,53.9139,87695.0
2021-03-26 11:00:00,63.28,63.41,63.28,63.41,96426.0,53.9139,54.0247,53.9139,54.0247,96426.0
2021-03-26 11:05:00,63.41,63.42,63.35,63.37,86918.0,54.0247,54.0332,53.9735,53.9906,86918.0
2021-03-26 11:10:00,63.37,63.4,63.32,63.39,87494.0,53.9906,54.0161,53.948,54.0076,87494.0
2021-03-26 11:15:00,63.39,63.41,63.36,63.4,76663.0,54.0076,54.0247,53.9821,54.0161,76663.0
2021-03-26 11:20:00,63.4,63.4,63.34,63.37,80975.0,54.0161,54.0161,53.965,53.9906,80975.0
2021-03-26 11:25:00,63.36,63.41,63.34,63.4,84320.0,53.9821,54.0247,53.965,54.0161,84320.0
2021-03-26 11:30:00,63.41,63.53,63.4,63.51,159816.0,54.0247,54.1269,54.0161,54.1098,159816.0
2021-03-26 11:35:00,63.51,63.6,63.5,63.55,132451.0,54.1098,54.1865,54.1013,54.1439,132451.0
2021-03-26 11:40:00,63.54,63.58,63.5,63.51,95109.0,54.1354,54.1695,54.1013,54.1098,95109.0
2021-03-26 11:45:00,63.51,63.59,63.51,63.58,88530.0,54.1098,54.178,54.1098,54.1695,88530.0
2021-03-26 11:50:00,63.58,63.66,63.57,63.65,94132.0,54.1695,54.2376,54.161,54.2291,94132.0
2021-03-26 11:55:00,63.65,63.73,63.65,63.67,113822.0,54.2291,54.2973,54.2291,54.2462,113822.0
2021-03-26 12:00:00,63.67,63.68,63.61,63.67,64910.0,54.2462,54.2547,54.195,54.2462,64910.0
2021-03-26 12:05:00,63.67,63.68,63.63,63.64,31335.0,54.2462,54.2547,54.2121,54.2206,31335.0
2021-03-26 12:10:00,63.64,63.65,63.59,63.61,42093.0,54.2206,54.2291,54.178,54.195,42093.0
2021-03-26 12:15:00,63.6,63.65,63.58,63.63,49179.0,54.1865,54.2291,54.1695,54.2121,49179.0
2021-03-26 12:20:00,63.63,63.63,63.54,63.59,235177.0,54.2121,54.2121,54.1354,54.178,235177.0
2021-03-26 12:25:00,63.6,63.7,63.6,63.7,74151.0,54.1865,54.2717,54.1865,54.2717,74151.0
2021-03-26 12:30:00,63.69,63.81,63.69,63.79,109553.0,54.2632,54.3654,54.2632,54.3484,109553.0
2021-03-26 12:35:00,63.79,63.86,63.76,63.84,73055.0,54.3484,54.408,54.3228,54.391,73055.0
2021-03-26 12:40:00,63.83,63.89,63.83,63.83,244828.0,54.3825,54.4336,54.3825,54.3825,244828.0
2021-03-26 12:45:00,63.83,63.89,63.83,63.88,49715.0,54.3825,54.4336,54.3825,54.4251,49715.0
2021-03-26 12:50:00,63.87,63.92,63.86,63.92,89405.0,54.4166,54.4592,54.408,54.4592,89405.0
2021-03-26 12:55:00,63.92,63.94,63.81,63.82,77679.0,54.4592,54.4762,54.3654,54.374,77679.0
2021-03-26 13:00:00,63.82,63.85,63.75,63.8,81450.0,54.374,54.3995,54.3143,54.3569,81450.0
2021-03-26 13:05:00,63.8,63.85,63.79,63.82,65869.0,54.3569,54.3995,54.3484,54.374,65869.0
2021-03-26 13:10:00,63.8,63.81,63.71,63.76,117215.0,54.3569,54.3654,54.2802,54.3228,117215.0
2021-03-26 13:15:00,63.77,63.77,63.71,63.73,82757.0,54.3314,54.3314,54.2802,54.2973,82757.0
2021-03-26 13:20:00,63.73,63.76,63.7,63.72,63841.0,54.2973,54.3228,54.2717,54.2888,63841.0
2021-03-26 13:25:00,63.71,63.76,63.69,63.72,97005.0,54.2802,54.3228,54.2632,54.2888,97005.0
2021-03-26 13:30:00,63.73,63.8,63.72,63.75,84837.0,54.2973,54.3569,54.2888,54.3143,84837.0
2021-03-26 13:35:00,63.75,63.79,63.71,63.72,78669.0,54.3143,54.3484,54.2802,54.2888,78669.0
2021-03-26 13:40:00,63.72,63.76,63.71,63.74,55399.0,54.2888,54.3228,54.2802,54.3058,55399.0
2021-03-26 13:45:00,63.75,63.79,63.71,63.71,102040.0,54.3143,54.3484,54.2802,54.2802,102040.0
2021-03-26 13:50:00,63.72,63.76,63.66,63.75,235755.0,54.2888,54.3228,54.2376,54.3143,235755.0
2021-03-26 13:55:00,63.75,63.86,63.74,63.79,100757.0,54.3143,54.408,54.3058,54.3484,100757.0
2021-03-26 14:00:00,63.79,63.83,63.73,63.8,129388.0,54.3484,54.3825,54.2973,54.3569,129388.0
2021-03-26 14:05:00,63.81,63.82,63.73,63.77,62365.0,54.3654,54.374,54.2973,54.3314,62365.0
2021-03-26 14:10:00,63.77,63.78,63.65,63.67,140207.0,54.3314,54.3399,54.2291,54.2462,140207.0
2021-03-26 14:15:00,63.66,63.68,63.58,63.68,78010.0,54.2376,54.2547,54.1695,54.2547,78010.0
2021-03-26 14:20:00,63.68,63.72,63.65,63.66,116410.0,54.2547,54.2888,54.2291,54.2376,116410.0
2021-03-26 14:25:00,63.66,63.69,63.6,63.64,78638.0,54.2376,54.2632,54.1865,54.2206,78638.0
2021-03-26 14:30:00,63.64,63.67,63.53,63.58,144133.0,54.2206,54.2462,54.1269,54.1695,144133.0
2021-03-26 14:35:00,63.58,63.62,63.48,63.53,147512.0,54.1695,54.2036,54.0843,54.1269,147512.0
2021-03-26 14:40:00,63.53,63.54,63.43,63.45,139638.0,54.1269,54.1354,54.0417,54.0587,139638.0
2021-03-26 14:45:00,63.45,63.47,63.33,63.36,111703.0,54.0587,54.0758,53.9565,53.9821,111703.0
2021-03-26 14:50:00,63.36,63.52,63.35,63.51,226884.0,53.9821,54.1184,53.9735,54.1098,226884.0
2021-03-26 14:55:00,63.51,63.55,63.42,63.54,253289.0,54.1098,54.1439,54.0332,54.1354,253289.0
2021-03-26 15:00:00,63.54,63.67,63.49,63.61,156684.0,54.1354,54.2462,54.0928,54.195,156684.0
2021-03-26 15:05:00,63.61,63.61,63.47,63.49,109226.0,54.195,54.195,54.0758,54.0928,109226.0
2021-03-26 15:10:00,63.48,63.59,63.42,63.53,104475.0,54.0843,54.178,54.0332,54.1269,104475.0
2021-03-26 15:15:00,63.53,63.62,63.51,63.6,99082.0,54.1269,54.2036,54.1098,54.1865,99082.0
2021-03-26 15:20:00,63.6,63.64,63.54,63.58,92853.0,54.1865,54.2206,54.1354,54.1695,92853.0
2021-03-26 15:25:00,63.58,63.61,63.53,63.55,114662.0,54.1695,54.195,54.1269,54.1439,114662.0
2021-03-26 15:30:00,63.55,63.68,63.54,63.67,128736.0,54.1439,54.2547,54.1354,54.2462,128736.0
2021-03-26 15:35:00,63.68,63.74,63.66,63.68,132559.0,54.2547,54.3058,54.2376,54.2547,132559.0
2021-03-26 15:40:00,63.69,63.74,63.59,63.62,291488.0,54.2632,54.3058,54.178,54.2036,291488.0
2021-03-26 15:45:00,63.62,63.76,63.58,63.72,171757.0,54.2036,54.3228,54.1695,54.2888,171757.0
2021-03-26 15:50:00,63.72,63.73,63.61,63.66,240991.0,54.2888,54.2973,54.195,54.2376,240991.0
2021-03-26 15:55:00,63.66,63.98,63.65,63.94,776034.0,54.2376,54.5103,54.2291,54.4762,776034.0
2021-03-29 09:30:00,63.86,64.23,63.81,64.2,420046.0,54.408,54.7233,54.3654,54.6977,420046.0
2021-03-29 09:35:00,64.19,64.28,64.06,64.2,237175.0,54.6892,54.7659,54.5784,54.6977,237175.0
2021-03-29 09:40:00,64.19,64.41,64.16,64.39,132272.0,54.6892,54.8766,54.6636,54.8596,132272.0
2021-03-29 09:45:00,64.39,64.4,64.08,64.16,123470.0,54.8596,54.8681,54.5955,54.6636,123470.0
2021-03-29 09:50:00,64.16,64.39,64.08,64.39,111026.0,54.6636,54.8596,54.5955,54.8596,111026.0
2021-03-29 09:55:00,64.39,64.4,64.13,64.21,147944.0,54.8596,54.8681,54.6381,54.7062,147944.0
2021-03-29 10:00:00,64.21,64.24,64.06,64.09,113613.0,54.7062,54.7318,54.5784,54.604,113613.0
2021-03-29 10:05:00,64.08,64.1,64.02,64.05,70139.0,54.5955,54.6125,54.5444,54.5699,70139.0
2021-03-29 10:10:00,64.04,64.1,64.01,64.04,67856.0,54.5614,54.6125,54.5358,54.5614,67856.0
2021-03-29 10:15:00,64.04,64.06,63.93,63.98,89425.0,54.5614,54.5784,54.4677,54.5103,89425.0
2021-03-29 10:20:00,63.96,63.96,63.82,63.85,77614.0,54.4932,54.4932,54.374,54.3995,77614.0
2021-03-29 10:25:00,63.86,63.9,63.75,63.75,83732.0,54.408,54.4421,54.3143,54.3143,83732.0
2021-03-29 10:30:00,63.74,63.91,63.73,63.9,76266.0,54.3058,54.4506,54.2973,54.4421,76266.0
2021-03-29 10:35:00,63.9,63.95,63.87,63.92,60790.0,54.4421,54.4847,54.4166,54.4592,60790.0
2021-03-29 10:40:00,63.91,63.91,63.78,63.82,73247.0,54.4506,54.4506,54.3399,54.374,73247.0
2021-03-29 10:45:00,63.81,63.84,63.73,63.73,87559.0,54.3654,54.391,54.2973,54.2973,87559.0
2021-03-29 10:50:00,63.74,63.76,63.7,63.72,66169.0,54.3058,54.3228,54.2717,54.2888,66169.0
2021-03-29 10:55:00,63.72,63.81,63.67,63.69,118599.0,54.2888,54.3654,54.2462,54.2632,118599.0
2021-03-29 11:00:00,63.69,63.91,63.65,63.91,151038.0,54.2632,54.4506,54.2291,54.4506,151038.0
2021-03-29 11:05:00,63.91,63.96,63.84,63.95,69652.0,54.4506,54.4932,54.391,54.4847,69652.0
2021-03-29 11:10:00,63.95,64.02,63.92,64.01,154541.0,54.4847,54.5444,54.4592,54.5358,154541.0
2021-03-29 11:15:00,64.01,64.03,63.97,64.0,50163.0,54.5358,54.5529,54.5018,54.5273,50163.0
2021-03-29 11:20:00,63.99,63.99,63.94,63.98,52096.0,54.5188,54.5188,54.4762,54.5103,52096.0
2021-03-29 11:25:00,63.99,64.08,63.97,64.06,51752.0,54.5188,54.5955,54.5018,54.5784,51752.0
2021-03-29 11:30:00,64.07,64.09,64.02,64.02,87852.0,54.587,54.604,54.5444,54.5444,87852.0
2021-03-29 11:35:00,64.03,64.04,63.99,64.03,87697.0,54.5529,54.5614,54.5188,54.5529,87697.0
2021-03-29 11:40:00,64.03,64.03,63.92,63.92,76899.0,54.5529,54.5529,54.4592,54.4592,76899.0
2021-03-29 11:45:00,63.93,63.93,63.84,63.86,53323.0,54.4677,54.4677,54.391,54.408,53323.0
2021-03-29 11:50:00,63.86,63.89,63.81,63.84,103393.0,54.408,54.4336,54.3654,54.391,103393.0
2021-03-29 11:55:00,63.84,63.95,63.84,63.94,39113.0,54.391,54.4847,54.391,54.4762,39113.0
2021-03-29 12:00:00,63.93,64.05,63.91,64.04,50725.0,54.4677,54.5699,54.4506,54.5614,50725.0
2021-03-29 12:05:00,64.04,64.17,64.02,64.15,95692.0,54.5614,54.6722,54.5444,54.6551,95692.0
2021-03-29 12:10:00,64.16,64.16,64.0,64.05,73630.0,54.6636,54.6636,54.5273,54.5699,73630.0
2021-03-29 12:15:00,64.05,64.06,63.99,64.03,143602.0,54.5699,54.5784,54.5188,54.5529,143602.0
2021-03-29 12:20:00,64.03,64.05,63.97,63.99,73066.0,54.5529,54.5699,54.5018,54.5188,73066.0
2021-03-29 12:25:00,63.99,64.05,63.97,63.99,54684.0,54.5188,54.5699,54.5018,54.5188,54684.0
2021-03-29 12:30:00,63.98,64.13,63.97,64.13,74660.0,54.5103,54.6381,54.5018,54.6381,74660.0
2021-03-29 12:35:00,64.13,64.18,64.1,64.13,64333.0,54.6381,54.6807,54.6125,54.6381,64333.0
2021-03-29 12:40:00,64.13,64.16,64.1,64.13,60582.0,54.6381,54.6636,54.6125,54.6381,60582.0
2021-03-29 12:45:00,64.13,64.17,64.1,64.16,48468.0,54.6381,54.6722,54.6125,54.6636,48468.0
2021-03-29 12:50:00,64.16,64.28,64.16,64.28,126144.0,54.6636,54.7659,54.6636,54.7659,126144.0
2021-03-29 12:55:00,64.27,64.31,64.21,64.22,120542.0,54.7574,54.7914,54.7062,54.7148,120542.0
2021-03-29 13:00:00,64.22,64.35,64.21,64.35,107383.0,54.7148,54.8255,54.7062,54.8255,107383.0
2021-03-29 13:05:00,64.34,64.4,64.31,64.33,105289.0,54.817,54.8681,54.7914,54.8085,105289.0
2021-03-29 13:10:00,64.33,64.42,64.33,64.37,100830.0,54.8085,54.8852,54.8085,54.8426,100830.0
2021-03-29 13:15:00,64.37,64.4,64.33,64.36,115569.0,54.8426,54.8681,54.8085,54.834,115569.0
2021-03-29 13:20:00,64.35,64.4,64.26,64.29,107267.0,54.8255,54.8681,54.7488,54.7744,107267.0
2021-03-29 13:25:00,64.29,64.32,64.23,64.27,66654.0,54.7744,54.8,54.7233,54.7574,66654.0
2021-03-29 13:30:00,64.26,64.29,64.2,64.29,124207.0,54.7488,54.7744,54.6977,54.7744,124207.0
2021-03-29 13:35:00,64.29,64.29,64.21,64.22,42677.0,54.7744,54.7744,54.7062,54.7148,42677.0
2021-03-29 13:40:00,64.22,64.24,64.15,64.23,71005.0,54.7148,54.7318,54.6551,54.7233,71005.0
2021-03-29 13:45:00,64.22,64.28,64.16,64.25,73989.0,54.7148,54.7659,54.6636,54.7403,73989.0
2021-03-29 13:50:00,64.24,64.26,64.17,64.22,49303.0,54.7318,54.7488,54.6722,54.7148,49303.0
2021-03-29 13:55:00,64.22,64.23,64.13,64.17,43886.0,54.7148,54.7233,54.6381,54.6722,43886.0
2021-03-29 14:00:00,64.17,64.18,64.11,64.13,42667.0,54.6722,54.6807,54.621,54.6381,42667.0
2021-03-29 14:05:00,64.13,64.17,64.11,64.16,71156.0,54.6381,54.6722,54.621,54.6636,71156.0
2021-03-29 14:10:00,64.16,64.16,64.05,64.09,71332.0,54.6636,54.6636,54.5699,54.604,71332.0
2021-03-29 14:15:00,64.09,64.1,64.01,64.05,36693.0,54.604,54.6125,54.5358,54.5699,36693.0
2021-03-29 14:20:00,64.06,64.1,64.0,64.1,57229.0,54.5784,54.6125,54.5273,54.6125,57229.0
2021-03-29 14:25:00,64.1,64.17,64.07,64.16,56815.0,54.6125,54.6722,54.587,54.6636,56815.0
2021-03-29 14:30:00,64.15,64.16,64.05,64.11,62231.0,54.6551,54.6636,54.5699,54.621,62231.0
2021-03-29 14:35:00,64.11,64.14,64.07,64.14,81850.0,54.621,54.6466,54.587,54.6466,81850.0
2021-03-29 14:40:00,64.13,64.2,64.1,64.16,91492.0,54.6381,54.6977,54.6125,54.6636,91492.0
2021-03-29 14:45:00,64.15,64.21,64.11,64.19,70347.0,54.6551,54.7062,54.621,54.6892,70347.0
2021-03-29 14:50:00,64.18,64.21,64.14,64.17,58063.0,54.6807,54.7062,54.6466,54.6722,58063.0
2021-03-29 14:55:00,64.17,64.18,64.08,64.14,53512.0,54.6722,54.6807,54.5955,54.6466,53512.0
2021-03-29 15:00:00,64.15,64.21,64.13,64.14,66349.0,54.6551,54.7062,54.6381,54.6466,66349.0
2021-03-29 15:05:00,64.14,64.18,64.12,64.16,60011.0,54.6466,54.6807,54.6296,54.6636,60011.0
2021-03-29 15:10:00,64.15,64.18,64.09,64.11,112227.0,54.6551,54.6807,54.604,54.621,112227.0
2021-03-29 15:15:00,64.11,64.15,64.07,64.14,56820.0,54.621,54.6551,54.587,54.6466,56820.0
2021-03-29 15:20:00,64.14,64.17,64.11,64.17,51577.0,54.6466,54.6722,54.621,54.6722,51577.0
2021-03-29 15:25:00,64.18,64.28,64.17,64.25,78817.0,54.6807,54.7659,54.6722,54.7403,78817.0
2021-03-29 15:30:00,64.25,64.29,64.24,64.26,123111.0,54.7403,54.7744,54.7318,54.7488,123111.0
2021-03-29 15:35:00,64.27,64.32,64.19,64.28,95914.0,54.7574,54.8,54.6892,54.7659,95914.0
2021-03-29 15:40:00,64.27,64.29,64.19,64.2,90014.0,54.7574,54.7744,54.6892,54.6977,90014.0
2021-03-29 15:45:00,64.2,64.2,64.13,64.14,98756.0,54.6977,54.6977,54.6381,54.6466,98756.0
2021-03-29 15:50:00,64.14,64.15,64.04,64.06,231911.0,54.6466,54.6551,54.5614,54.5784,231911.0
2021-03-29 15:55:00,64.06,64.1,64.0,64.07,365976.0,54.5784,54.6125,54.5273,54.587,365976.0
2021-03-30 09:30:00,64.02,64.08,63.82,63.87,292506.0,54.5444,54.5955,54.374,54.4166,292506.0
2021-03-30 09:35:00,63.87,63.92,63.76,63.83,195138.0,54.4166,54.4592,54.3228,54.3825,195138.0
2021-03-30 09:40:00,63.83,63.86,63.65,63.76,172459.0,54.3825,54.408,54.2291,54.3228,172459.0
2021-03-30 09:45:00,63.76,63.76,63.59,63.63,116395.0,54.3228,54.3228,54.178,54.2121,116395.0
2021-03-30 09:50:00,63.62,63.66,63.39,63.44,176649.0,54.2036,54.2376,54.0076,54.0502,176649.0
2021-03-30 09:55:00,63.45,63.49,63.37,63.42,147554.0,54.0587,54.0928,53.9906,54.0332,147554.0
2021-03-30 10:00:00,63.42,63.51,63.41,63.44,77062.0,54.0332,54.1098,54.0247,54.0502,77062.0
2021-03-30 10:05:00,63.45,63.46,63.4,63.43,131010.0,54.0587,54.0672,54.0161,54.0417,131010.0
2021-03-30 10:10:00,63.43,63.57,63.43,63.49,61831.0,54.0417,54.161,54.0417,54.0928,61831.0
2021-03-30 10:15:00,63.47,63.5,63.43,63.44,78933.0,54.0758,54.1013,54.0417,54.0502,78933.0
2021-03-30 10:20:00,63.44,63.52,63.31,63.36,94290.0,54.0502,54.1184,53.9395,53.9821,94290.0
2021-03-30 10:25:00,63.35,63.49,63.33,63.47,77652.0,53.9735,54.0928,53.9565,54.0758,77652.0
2021-03-30 10:30:00,63.47,63.51,63.4,63.48,58558.0,54.0758,54.1098,54.0161,54.0843,58558.0
2021-03-30 10:35:00,63.48,63.49,63.35,63.35,103053.0,54.0843,54.0928,53.9735,53.9735,103053.0
2021-03-30 10:40:00,63.35,63.46,63.29,63.42,154172.0,53.9735,54.0672,53.9224,54.0332,154172.0
2021-03-30 10:45:00,63.42,63.43,63.32,63.34,130013.0,54.0332,54.0417,53.948,53.965,130013.0
2021-03-30 10:50:00,63.34,63.35,63.21,63.29,132623.0,53.965,53.9735,53.8543,53.9224,132623.0
2021-03-30 10:55:00,63.28,63.29,63.23,63.24,111815.0,53.9139,53.9224,53.8713,53.8798,111815.0
2021-03-30 11:00:00,63.24,63.41,63.21,63.39,175651.0,53.8798,54.0247,53.8543,54.0076,175651.0
2021-03-30 11:05:00,63.39,63.41,63.34,63.4,90856.0,54.0076,54.0247,53.965,54.0161,90856.0
2021-03-30 11:10:00,63.4,63.41,63.34,63.4,143934.0,54.0161,54.0247,53.965,54.0161,143934.0
2021-03-30 11:15:00,63.4,63.43,63.36,63.38,90007.0,54.0161,54.0417,53.9821,53.9991,90007.0
2021-03-30 11:20:00,63.38,63.41,63.32,63.4,117263.0,53.9991,54.0247,53.948,54.0161,117263.0
2021-03-30 11:25:00,63.41,63.44,63.33,63.36,92957.0,54.0247,54.0502,53.9565,53.9821,92957.0
2021-03-30 11:30:00,63.35,63.4,63.34,63.37,38304.0,53.9735,54.0161,53.965,53.9906,38304.0
2021-03-30 11:35:00,63.36,63.4,63.32,63.37,95245.0,53.9821,54.0161,53.948,53.9906,95245.0
2021-03-30 11:40:00,63.38,63.43,63.37,63.42,91355.0,53.9991,54.0417,53.9906,54.0332,91355.0
2021-03-30 11:45:00,63.41,63.58,63.41,63.57,107034.0,54.0247,54.1695,54.0247,54.161,107034.0
2021-03-30 11:50:00,63.56,63.61,63.52,63.54,176695.0,54.1524,54.195,54.1184,54.1354,176695.0
2021-03-30 11:55:00,63.53,63.54,63.46,63.48,83738.0,54.1269,54.1354,54.0672,54.0843,83738.0
2021-03-30 12:00:00,63.49,63.53,63.48,63.52,47933.0,54.0928,54.1269,54.0843,54.1184,47933.0
2021-03-30 12:05:00,63.51,63.51,63.45,63.45,33160.0,54.1098,54.1098,54.0587,54.0587,33160.0
2021-03-30 12:10:00,63.45,63.48,63.43,63.45,40735.0,54.0587,54.0843,54.0417,54.0587,40735.0
2021-03-30 12:15:00,63.45,63.46,63.37,63.39,45476.0,54.0587,54.0672,53.9906,54.0076,45476.0
2021-03-30 12:20:00,63.39,63.45,63.38,63.45,63094.0,54.0076,54.0587,53.9991,54.0587,63094.0
2021-03-30 12:25:00,63.46,63.49,63.41,63.42,43192.0,54.0672,54.0928,54.0247,54.0332,43192.0
2021-03-30 12:30:00,63.42,63.46,63.39,63.43,57585.0,54.0332,54.0672,54.0076,54.0417,57585.0
2021-03-30 12:35:00,63.42,63.46,63.41,63.44,51128.0,54.0332,54.0672,54.0247,54.0502,51128.0
2021-03-30 12:40:00,63.44,63.45,63.41,63.44,48635.0,54.0502,54.0587,54.0247,54.0502,48635.0
2021-03-30 12:45:00,63.43,63.47,63.42,63.42,37163.0,54.0417,54.0758,54.0332,54.0332,37163.0
2021-03-30 12:50:00,63.43,63.46,63.42,63.43,44870.0,54.0417,54.0672,54.0332,54.0417,44870.0
2021-03-30 12:55:00,63.43,63.46,63.42,63.46,55241.0,54.0417,54.0672,54.0332,54.0672,55241.0
2021-03-30 13:00:00,63.47,63.48,63.34,63.36,70384.0,54.0758,54.0843,53.965,53.9821,70384.0
2021-03-30 13:05:00,63.36,63.41,63.31,63.32,108773.0,53.9821,54.0247,53.9395,53.948,108773.0
2021-03-30 13:10:00,63.33,63.36,63.31,63.36,77348.0,53.9565,53.9821,53.9395,53.9821,77348.0
2021-03-30 13:15:00,63.35,63.36,63.25,63.26,80632.0,53.9735,53.9821,53.8883,53.8969,80632.0
2021-03-30 13:20:00,63.25,63.37,63.25,63.34,133103.0,53.8883,53.9906,53.8883,53.965,133103.0
2021-03-30 13:25:00,63.34,63.34,63.25,63.27,73655.0,53.965,53.965,53.8883,53.9054,73655.0
2021-03-30 13:30:00,63.26,63.27,63.17,63.2,131708.0,53.8969,53.9054,53.8202,53.8457,131708.0
2021-03-30 13:35:00,63.19,63.33,63.19,63.33,98328.0,53.8372,53.9565,53.8372,53.9565,98328.0
2021-03-30 13:40:00,63.33,63.42,63.32,63.41,240957.0,53.9565,54.0332,53.948,54.0247,240957.0
2021-03-30 13:45:00,63.42,63.44,63.38,63.41,83691.0,54.0332,54.0502,53.9991,54.0247,83691.0
2021-03-30 13:50:00,63.41,63.43,63.37,63.39,85733.0,54.0247,54.0417,53.9906,54.0076,85733.0
2021-03-30 13:55:00,63.39,63.42,63.36,63.37,70640.0,54.0076,54.0332,53.9821,53.9906,70640.0
2021-03-30 14:00:00,63.37,63.4,63.32,63.34,108075.0,53.9906,54.0161,53.948,53.965,108075.0
2021-03-30 14:05:00,63.34,63.42,63.34,63.4,56149.0,53.965,54.0332,53.965,54.0161,56149.0
2021-03-30 14:10:00,63.4,63.41,63.35,63.38,82952.0,54.0161,54.0247,53.9735,53.9991,82952.0
2021-03-30 14:15:00,63.39,63.4,63.33,63.35,85090.0,54.0076,54.0161,53.9565,53.9735,85090.0
2021-03-30 14:20:00,63.36,63.39,63.33,63.37,86880.0,53.9821,54.0076,53.9565,53.9906,86880.0
2021-03-30 14:25:00,63.37,63.38,63.34,63.35,78536.0,53.9906,53.9991,53.965,53.9735,78536.0
2021-03-30 14:30:00,63.35,63.41,63.34,63.4,116214.0,53.9735,54.0247,53.965,54.0161,116214.0
2021-03-30 14:35:00,63.39,63.4,63.36,63.37,60860.0,54.0076,54.0161,53.9821,53.9906,60860.0
2021-03-30 14:40:00,63.37,63.4,63.35,63.36,78629.0,53.9906,54.0161,53.9735,53.9821,78629.0
2021-03-30 14:45:00,63.35,63.38,63.33,63.38,81464.0,53.9735,53.9991,53.9565,53.9991,81464.0
2021-03-30 14:50:00,63.38,63.38,63.33,63.38,79017.0,53.9991,53.9991,53.9565,53.9991,79017.0
2021-03-30 14:55:00,63.39,63.48,63.37,63.48,114991.0,54.0076,54.0843,53.9906,54.0843,114991.0
2021-03-30 15:00:00,63.48,63.48,63.4,63.43,147778.0,54.0843,54.0843,54.0161,54.0417,147778.0
2021-03-30 15:05:00,63.43,63.53,63.43,63.51,178901.0,54.0417,54.1269,54.0417,54.1098,178901.0
2021-03-30 15:10:00,63.51,63.51,63.4,63.42,106106.0,54.1098,54.1098,54.0161,54.0332,106106.0
2021-03-30 15:15:00,63.42,63.43,63.39,63.42,118703.0,54.0332,54.0417,54.0076,54.0332,118703.0
2021-03-30 15:20:00,63.42,63.47,63.39,63.45,104831.0,54.0332,54.0758,54.0076,54.0587,104831.0
2021-03-30 15:25:00,63.45,63.47,63.37,63.39,128067.0,54.0587,54.0758,53.9906,54.0076,128067.0
2021-03-30 15:30:00,63.39,63.41,63.36,63.36,119087.0,54.0076,54.0247,53.9821,53.9821,119087.0
2021-03-30 15:35:00,63.36,63.42,63.35,63.41,145716.0,53.9821,54.0332,53.9735,54.0247,145716.0
2021-03-30 15:40:00,63.41,63.46,63.35,63.43,264230.0,54.0247,54.0672,53.9735,54.0417,264230.0
2021-03-30 15:45:00,63.43,63.43,63.33,63.36,288191.0,54.0417,54.0417,53.9565,53.9821,288191.0
2021-03-30 15:50:00,63.35,63.35,63.19,63.25,453544.0,53.9735,53.9735,53.8372,53.8883,453544.0
2021-03-30 15:55:00,63.25,63.31,63.17,63.3,805174.0,53.8883,53.9395,53.8202,53.9309,805174.0
2021-03-31 09:30:00,62.9,63.07,62.78,62.94,266443.0,54.0061,54.1521,53.9031,54.0404,266443.0
2021-03-31 09:35:00,62.93,63.08,62.82,63.01,133546.0,54.0318,54.1606,53.9374,54.1005,133546.0
2021-03-31 09:40:00,63.01,63.01,62.81,62.83,88496.0,54.1005,54.1005,53.9288,53.946,88496.0
2021-03-31 09:45:00,62.83,62.93,62.81,62.91,72950.0,53.946,54.0318,53.9288,54.0147,72950.0
2021-03-31 09:50:00,62.93,62.96,62.85,62.93,93947.0,54.0318,54.0576,53.9632,54.0318,93947.0
2021-03-31 09:55:00,62.94,63.02,62.83,62.98,83751.0,54.0404,54.1091,53.946,54.0748,83751.0
2021-03-31 10:00:00,63.0,63.21,62.99,63.18,89775.0,54.0919,54.2723,54.0834,54.2465,89775.0
2021-03-31 10:05:00,63.19,63.28,63.19,63.27,237195.0,54.2551,54.3324,54.2551,54.3238,237195.0
2021-03-31 10:10:00,63.28,63.33,63.19,63.19,93236.0,54.3324,54.3753,54.2551,54.2551,93236.0
2021-03-31 10:15:00,63.18,63.32,63.18,63.3,89096.0,54.2465,54.3667,54.2465,54.3495,89096.0
2021-03-31 10:20:00,63.3,63.33,63.14,63.15,111588.0,54.3495,54.3753,54.2122,54.2207,111588.0
2021-03-31 10:25:00,63.15,63.26,63.12,63.25,73867.0,54.2207,54.3152,54.195,54.3066,73867.0
2021-03-31 10:30:00,63.25,63.29,63.18,63.28,50797.0,54.3066,54.3409,54.2465,54.3324,50797.0
2021-03-31 10:35:00,63.28,63.33,63.27,63.33,41725.0,54.3324,54.3753,54.3238,54.3753,41725.0
2021-03-31 10:40:00,63.33,63.41,63.25,63.26,148164.0,54.3753,54.444,54.3066,54.3152,148164.0
2021-03-31 10:45:00,63.26,63.31,63.25,63.31,44436.0,54.3152,54.3581,54.3066,54.3581,44436.0
2021-03-31 10:50:00,63.31,63.37,63.29,63.35,74818.0,54.3581,54.4096,54.3409,54.3925,74818.0
2021-03-31 10:55:00,63.36,63.4,63.31,63.35,62997.0,54.401,54.4354,54.3581,54.3925,62997.0
2021-03-31 11:00:00,63.35,63.36,63.28,63.3,40194.0,54.3925,54.401,54.3324,54.3495,40194.0
2021-03-31 11:05:00,63.29,63.31,63.21,63.26,81246.0,54.3409,54.3581,54.2723,54.3152,81246.0
2021-03-31 11:10:00,63.27,63.29,63.22,63.23,49608.0,54.3238,54.3409,54.2808,54.2894,49608.0
2021-03-31 11:15:00,63.23,63.26,63.18,63.22,91228.0,54.2894,54.3152,54.2465,54.2808,91228.0
2021-03-31 11:20:00,63.22,63.23,63.15,63.21,44123.0,54.2808,54.2894,54.2207,54.2723,44123.0
2021-03-31 11:25:00,63.21,63.31,63.2,63.29,62418.0,54.2723,54.3581,54.2637,54.3409,62418.0
2021-03-31 11:30:00,63.29,63.33,63.27,63.31,61025.0,54.3409,54.3753,54.3238,54.3581,61025.0
2021-03-31 11:35:00,63.33,63.44,63.32,63.43,77330.0,54.3753,54.4697,54.3667,54.4611,77330.0
2021-03-31 11:40:00,63.43,63.52,63.41,63.52,163781.0,54.4611,54.5384,54.444,54.5384,163781.0
2021-03-31 11:45:00,63.52,63.56,63.49,63.52,89538.0,54.5384,54.5728,54.5127,54.5384,89538.0
2021-03-31 11:50:00,63.52,63.58,63.5,63.52,93794.0,54.5384,54.5899,54.5213,54.5384,93794.0
2021-03-31 11:55:00,63.51,63.55,63.47,63.54,72598.0,54.5298,54.5642,54.4955,54.5556,72598.0
2021-03-31 12:00:00,63.55,63.59,63.51,63.57,64765.0,54.5642,54.5985,54.5298,54.5814,64765.0
2021-03-31 12:05:00,63.58,63.62,63.55,63.55,92485.0,54.5899,54.6243,54.5642,54.5642,92485.0
2021-03-31 12:10:00,63.55,63.58,63.51,63.58,48822.0,54.5642,54.5899,54.5298,54.5899,48822.0
2021-03-31 12:15:00,63.59,63.63,63.56,63.6,66651.0,54.5985,54.6329,54.5728,54.6071,66651.0
2021-03-31 12:20:00,63.6,63.6,63.48,63.54,89162.0,54.6071,54.6071,54.5041,54.5556,89162.0
2021-03-31 12:25:00,63.54,63.59,63.53,63.58,42964.0,54.5556,54.5985,54.547,54.5899,42964.0
2021-03-31 12:30:00,63.58,63.69,63.57,63.64,118694.0,54.5899,54.6844,54.5814,54.6415,118694.0
2021-03-31 12:35:00,63.64,63.77,63.63,63.73,138653.0,54.6415,54.7531,54.6329,54.7187,138653.0
2021-03-31 12:40:00,63.74,63.77,63.66,63.66,57671.0,54.7273,54.7531,54.6586,54.6586,57671.0
2021-03-31 12:45:00,63.66,63.67,63.62,63.64,47175.0,54.6586,54.6672,54.6243,54.6415,47175.0
2021-03-31 12:50:00,63.64,63.71,63.63,63.65,241277.0,54.6415,54.7016,54.6329,54.65,241277.0
2021-03-31 12:55:00,63.65,63.69,63.61,63.62,63607.0,54.65,54.6844,54.6157,54.6243,63607.0
2021-03-31 13:00:00,63.62,63.67,63.59,63.6,82765.0,54.6243,54.6672,54.5985,54.6071,82765.0
2021-03-31 13:05:00,63.61,63.66,63.56,63.66,73112.0,54.6157,54.6586,54.5728,54.6586,73112.0
2021-03-31 13:10:00,63.66,63.69,63.64,63.67,72681.0,54.6586,54.6844,54.6415,54.6672,72681.0
2021-03-31 13:15:00,63.67,63.67,63.62,63.64,70425.0,54.6672,54.6672,54.6243,54.6415,70425.0
2021-03-31 13:20:00,63.64,63.66,63.57,63.59,64111.0,54.6415,54.6586,54.5814,54.5985,64111.0
2021-03-31 13:25:00,63.59,63.66,63.58,63.63,59708.0,54.5985,54.6586,54.5899,54.6329,59708.0
2021-03-31 13:30:00,63.62,63.63,63.55,63.55,74075.0,54.6243,54.6329,54.5642,54.5642,74075.0
2021-03-31 13:35:00,63.55,63.56,63.49,63.54,85174.0,54.5642,54.5728,54.5127,54.5556,85174.0
2021-03-31 13:40:00,63.54,63.56,63.49,63.52,85528.0,54.5556,54.5728,54.5127,54.5384,85528.0
2021-03-31 13:45:00,63.52,63.53,63.44,63.49,99531.0,54.5384,54.547,54.4697,54.5127,99531.0
2021-03-31 13:50:00,63.49,63.53,63.49,63.5,64640.0,54.5127,54.547,54.5127,54.5213,64640.0
2021-03-31 13:55:00,63.5,63.54,63.46,63.5,57468.0,54.5213,54.5556,54.4869,54.5213,57468.0
2021-03-31 14:00:00,63.5,63.5,63.4,63.42,63585.0,54.5213,54.5213,54.4354,54.4526,63585.0
2021-03-31 14:05:00,63.42,63.51,63.41,63.5,92050.0,54.4526,54.5298,54.444,54.5213,92050.0
2021-03-31 14:10:00,63.5,63.54,63.47,63.52,65655.0,54.5213,54.5556,54.4955,54.5384,65655.0
2021-03-31 14:15:00,63.51,63.57,63.49,63.53,109980.0,54.5298,54.5814,54.5127,54.547,109980.0
2021-03-31 14:20:00,63.53,63.57,63.51,63.53,67131.0,54.547,54.5814,54.5298,54.547,67131.0
2021-03-31 14:25:00,63.52,63.52,63.46,63.51,75696.0,54.5384,54.5384,54.4869,54.5298,75696.0
2021-03-31 14:30:00,63.51,63.54,63.49,63.53,80007.0,54.5298,54.5556,54.5127,54.547,80007.0
2021-03-31 14:35:00,63.52,63.56,63.48,63.48,92074.0,54.5384,54.5728,54.5041,54.5041,92074.0
2021-03-31 14:40:00,63.48,63.53,63.46,63.53,116566.0,54.5041,54.547,54.4869,54.547,116566.0
2021-03-31 14:45:00,63.52,63.52,63.43,63.48,65767.0,54.5384,54.5384,54.4611,54.5041,65767.0
2021-03-31 14:50:00,63.48,63.56,63.47,63.51,92763.0,54.5041,54.5728,54.4955,54.5298,92763.0
2021-03-31 14:55:00,63.53,63.55,63.46,63.46,73933.0,54.547,54.5642,54.4869,54.4869,73933.0
2021-03-31 15:00:00,63.47,63.51,63.44,63.47,97741.0,54.4955,54.5298,54.4697,54.4955,97741.0
2021-03-31 15:05:00,63.47,63.49,63.45,63.48,89096.0,54.4955,54.5127,54.4783,54.5041,89096.0
2021-03-31 15:10:00,63.48,63.49,63.38,63.41,98633.0,54.5041,54.5127,54.4182,54.444,98633.0
2021-03-31 15:15:00,63.41,63.43,63.38,63.42,85544.0,54.444,54.4611,54.4182,54.4526,85544.0
2021-03-31 15:20:00,63.42,63.45,63.4,63.43,104413.0,54.4526,54.4783,54.4354,54.4611,104413.0
2021-03-31 15:25:00,63.43,63.43,63.37,63.37,91452.0,54.4611,54.4611,54.4096,54.4096,91452.0
2021-03-31 15:30:00,63.38,63.41,63.36,63.38,101330.0,54.4182,54.444,54.401,54.4182,101330.0
2021-03-31 15:35:00,63.38,63.38,63.29,63.32,147325.0,54.4182,54.4182,54.3409,54.3667,147325.0
2021-03-31 15:40:00,63.32,63.33,63.25,63.29,154662.0,54.3667,54.3753,54.3066,54.3409,154662.0
2021-03-31 15:45:00,63.28,63.3,63.24,63.25,152543.0,54.3324,54.3495,54.298,54.3066,152543.0
2021-03-31 15:50:00,63.25,63.37,63.21,63.35,372786.0,54.3066,54.4096,54.2723,54.3925,372786.0
2021-03-31 15:55:00,63.34,63.38,63.1,63.13,1073779.0,54.3839,54.4182,54.1778,54.2036,1073779.0
2021-04-01 09:30:00,63.18,63.33,62.92,62.97,347231.0,54.2465,54.3753,54.0233,54.0662,347231.0
2021-04-01 09:35:00,62.98,63.01,62.67,62.74,189018.0,54.0748,54.1005,53.8086,53.8687,189018.0
2021-04-01 09:40:00,62.74,62.87,62.55,62.57,203375.0,53.8687,53.9803,53.7056,53.7228,203375.0
2021-04-01 09:45:00,62.58,62.78,62.54,62.75,152709.0,53.7313,53.9031,53.697,53.8773,152709.0
2021-04-01 09:50:00,62.75,62.86,62.73,62.81,90744.0,53.8773,53.9717,53.8601,53.9288,90744.0
2021-04-01 09:55:00,62.82,62.9,62.75,62.9,110901.0,53.9374,54.0061,53.8773,54.0061,110901.0
2021-04-01 10:00:00,62.89,63.05,62.87,62.98,94769.0,53.9975,54.1349,53.9803,54.0748,94769.0
2021-04-01 10:05:00,62.99,63.01,62.91,62.98,100779.0,54.0834,54.1005,54.0147,54.0748,100779.0
2021-04-01 10:10:00,62.97,63.02,62.94,62.96,65859.0,54.0662,54.1091,54.0404,54.0576,65859.0
2021-04-01 10:15:00,62.97,63.19,62.97,63.15,109775.0,54.0662,54.2551,54.0662,54.2207,109775.0
2021-04-01 10:20:00,63.15,63.17,62.98,63.0,90281.0,54.2207,54.2379,54.0748,54.0919,90281.0
2021-04-01 10:25:00,63.01,63.1,62.96,63.09,66077.0,54.1005,54.1778,54.0576,54.1692,66077.0
2021-04-01 10:30:00,63.08,63.15,63.05,63.15,54772.0,54.1606,54.2207,54.1349,54.2207,54772.0
2021-04-01 10:35:00,63.16,63.24,63.14,63.22,54372.0,54.2293,54.298,54.2122,54.2808,54372.0
2021-04-01 10:40:00,63.21,63.25,63.16,63.21,93631.0,54.2723,54.3066,54.2293,54.2723,93631.0
2021-04-01 10:45:00,63.2,63.21,63.15,63.2,54096.0,54.2637,54.2723,54.2207,54.2637,54096.0
2021-04-01 10:50:00,63.19,63.23,63.15,63.16,62134.0,54.2551,54.2894,54.2207,54.2293,62134.0
2021-04-01 10:55:00,63.15,63.18,63.08,63.12,110130.0,54.2207,54.2465,54.1606,54.195,110130.0
2021-04-01 11:00:00,63.12,63.12,62.95,63.06,188242.0,54.195,54.195,54.049,54.1435,188242.0
2021-04-01 11:05:00,63.06,63.3,63.06,63.29,126136.0,54.1435,54.3495,54.1435,54.3409,126136.0
2021-04-01 11:10:00,63.3,63.34,63.24,63.27,224369.0,54.3495,54.3839,54.298,54.3238,224369.0
2021-04-01 11:15:00,63.25,63.27,63.17,63.2,199772.0,54.3066,54.3238,54.2379,54.2637,199772.0
2021-04-01 11:20:00,63.19,63.22,63.13,63.22,126179.0,54.2551,54.2808,54.2036,54.2808,126179.0
2021-04-01 11:25:00,63.22,63.22,63.07,63.1,94947.0,54.2808,54.2808,54.1521,54.1778,94947.0
2021-04-01 11:30:00,63.1,63.15,63.06,63.06,44307.0,54.1778,54.2207,54.1435,54.1435,44307.0
2021-04-01 11:35:00,63.06,63.07,63.01,63.04,105276.0,54.1435,54.1521,54.1005,54.1263,105276.0
2021-04-01 11:40:00,63.04,63.19,63.01,63.18,84606.0,54.1263,54.2551,54.1005,54.2465,84606.0
2021-04-01 11:45:00,63.17,63.28,63.14,63.25,93157.0,54.2379,54.3324,54.2122,54.3066,93157.0
2021-04-01 11:50:00,63.24,63.25,63.16,63.17,36247.0,54.298,54.3066,54.2293,54.2379,36247.0
2021-04-01 11:55:00,63.17,63.21,63.15,63.15,46414.0,54.2379,54.2723,54.2207,54.2207,46414.0
2021-04-01 12:00:00,63.15,63.2,63.13,63.13,46363.0,54.2207,54.2637,54.2036,54.2036,46363.0
2021-04-01 12:05:00,63.13,63.18,63.13,63.14,78265.0,54.2036,54.2465,54.2036,54.2122,78265.0
2021-04-01 12:10:00,63.13,63.13,63.03,63.03,65369.0,54.2036,54.2036,54.1177,54.1177,65369.0
2021-04-01 12:15:00,63.04,63.15,63.02,63.15,56706.0,54.1263,54.2207,54.1091,54.2207,56706.0
2021-04-01 12:20:00,63.15,63.15,63.11,63.13,18773.0,54.2207,54.2207,54.1864,54.2036,18773.0
2021-04-01 12:25:00,63.13,63.17,63.12,63.16,51056.0,54.2036,54.2379,54.195,54.2293,51056.0
2021-04-01 12:30:00,63.16,63.2,63.11,63.18,56119.0,54.2293,54.2637,54.1864,54.2465,56119.0
2021-04-01 12:35:00,63.18,63.18,63.12,63.15,32573.0,54.2465,54.2465,54.195,54.2207,32573.0
2021-04-01 12:40:00,63.15,63.18,63.11,63.17,46225.0,54.2207,54.2465,54.1864,54.2379,46225.0
2021-04-01 12:45:00,63.17,63.24,63.15,63.21,46917.0,54.2379,54.298,54.2207,54.2723,46917.0
2021-04-01 12:50:00,63.2,63.22,63.14,63.16,36233.0,54.2637,54.2808,54.2122,54.2293,36233.0
2021-04-01 12:55:00,63.16,63.17,63.08,63.08,58626.0,54.2293,54.2379,54.1606,54.1606,58626.0
2021-04-01 13:00:00,63.09,63.17,63.07,63.16,52987.0,54.1692,54.2379,54.1521,54.2293,52987.0
2021-04-01 13:05:00,63.15,63.19,63.12,63.13,49605.0,54.2207,54.2551,54.195,54.2036,49605.0
2021-04-01 13:10:00,63.13,63.16,63.11,63.16,42973.0,54.2036,54.2293,54.1864,54.2293,42973.0
2021-04-01 13:15:00,63.16,63.19,63.14,63.17,61565.0,54.2293,54.2551,54.2122,54.2379,61565.0
2021-04-01 13:20:00,63.17,63.21,63.17,63.18,48455.0,54.2379,54.2723,54.2379,54.2465,48455.0
2021-04-01 13:25:00,63.18,63.28,63.17,63.26,83274.0,54.2465,54.3324,54.2379,54.3152,83274.0
2021-04-01 13:30:00,63.26,63.32,63.23,63.31,158968.0,54.3152,54.3667,54.2894,54.3581,158968.0
2021-04-01 13:35:00,63.31,63.34,63.27,63.3,64179.0,54.3581,54.3839,54.3238,54.3495,64179.0
2021-04-01 13:40:00,63.3,63.3,63.22,63.23,56434.0,54.3495,54.3495,54.2808,54.2894,56434.0
2021-04-01 13:45:00,63.23,63.24,63.19,63.21,38748.0,54.2894,54.298,54.2551,54.2723,38748.0
2021-04-01 13:50:00,63.21,63.23,63.16,63.17,57095.0,54.2723,54.2894,54.2293,54.2379,57095.0
2021-04-01 13:55:00,63.16,63.17,63.11,63.13,48093.0,54.2293,54.2379,54.1864,54.2036,48093.0
2021-04-01 14:00:00,63.14,63.18,63.12,63.14,77849.0,54.2122,54.2465,54.195,54.2122,77849.0
2021-04-01 14:05:00,63.14,63.15,63.07,63.08,55403.0,54.2122,54.2207,54.1521,54.1606,55403.0
2021-04-01 14:10:00,63.08,63.09,63.03,63.06,59396.0,54.1606,54.1692,54.1177,54.1435,59396.0
2021-04-01 14:15:00,63.06,63.06,63.01,63.04,41347.0,54.1435,54.1435,54.1005,54.1263,41347.0
2021-04-01 14:20:00,63.03,63.08,63.03,63.07,61759.0,54.1177,54.1606,54.1177,54.1521,61759.0
2021-04-01 14:25:00,63.06,63.07,63.02,63.03,55671.0,54.1435,54.1521,54.1091,54.1177,55671.0
2021-04-01 14:30:00,63.02,63.06,62.99,63.03,71241.0,54.1091,54.1435,54.0834,54.1177,71241.0
2021-04-01 14:35:00,63.04,63.05,62.98,63.04,46381.0,54.1263,54.1349,54.0748,54.1263,46381.0
2021-04-01 14:40:00,63.05,63.06,62.97,63.0,43066.0,54.1349,54.1435,54.0662,54.0919,43066.0
2021-04-01 14:45:00,63.01,63.01,62.95,62.96,36869.0,54.1005,54.1005,54.049,54.0576,36869.0
2021-04-01 14:50:00,62.96,62.98,62.94,62.95,30148.0,54.0576,54.0748,54.0404,54.049,30148.0
2021-04-01 14:55:00,62.95,62.98,62.93,62.95,46622.0,54.049,54.0748,54.0318,54.049,46622.0
2021-04-01 15:00:00,62.96,62.97,62.91,62.93,47726.0,54.0576,54.0662,54.0147,54.0318,47726.0
2021-04-01 15:05:00,62.93,62.93,62.89,62.91,65242.0,54.0318,54.0318,53.9975,54.0147,65242.0
2021-04-01 15:10:00,62.92,62.95,62.87,62.89,61993.0,54.0233,54.049,53.9803,53.9975,61993.0
2021-04-01 15:15:00,62.89,62.92,62.86,62.92,67999.0,53.9975,54.0233,53.9717,54.0233,67999.0
2021-04-01 15:20:00,62.91,62.94,62.86,62.92,59020.0,54.0147,54.0404,53.9717,54.0233,59020.0
2021-04-01 15:25:00,62.91,62.94,62.87,62.94,72675.0,54.0147,54.0404,53.9803,54.0404,72675.0
2021-04-01 15:30:00,62.93,62.97,62.89,62.97,76882.0,54.0318,54.0662,53.9975,54.0662,76882.0
2021-04-01 15:35:00,62.97,62.97,62.85,62.89,114853.0,54.0662,54.0662,53.9632,53.9975,114853.0
2021-04-01 15:40:00,62.88,62.92,62.86,62.89,85381.0,53.9889,54.0233,53.9717,53.9975,85381.0
2021-04-01 15:45:00,62.89,62.92,62.86,62.89,89591.0,53.9975,54.0233,53.9717,53.9975,89591.0
2021-04-01 15:50:00,62.9,62.95,62.86,62.95,175672.0,54.0061,54.049,53.9717,54.049,175672.0
2021-04-01 15:55:00,62.95,63.04,62.92,62.92,376726.0,54.049,54.1263,54.0233,54.0233,376726.0
2021-04-05 09:30:00,62.9,63.27,62.88,63.11,266085.0,54.0061,54.3238,53.9889,54.1864,266085.0
2021-04-05 09:35:00,63.11,63.15,62.91,62.97,146344.0,54.1864,54.2207,54.0147,54.0662,146344.0
2021-04-05 09:40:00,62.97,63.14,62.97,63.12,142704.0,54.0662,54.2122,54.0662,54.195,142704.0
2021-04-05 09:45:00,63.12,63.17,62.95,62.95,111228.0,54.195,54.2379,54.049,54.049,111228.0
2021-04-05 09:50:00,62.94,63.03,62.88,63.01,82690.0,54.0404,54.1177,53.9889,54.1005,82690.0
2021-04-05 09:55:00,62.99,63.18,62.99,63.15,72158.0,54.0834,54.2465,54.0834,54.2207,72158.0
2021-04-05 10:00:00,63.15,63.27,63.09,63.23,116910.0,54.2207,54.3238,54.1692,54.2894,116910.0
2021-04-05 10:05:00,63.23,63.4,63.22,63.36,90092.0,54.2894,54.4354,54.2808,54.401,90092.0
2021-04-05 10:10:00,63.36,63.58,63.35,63.57,111877.0,54.401,54.5899,54.3925,54.5814,111877.0
2021-04-05 10:15:00,63.57,63.6,63.48,63.53,92851.0,54.5814,54.6071,54.5041,54.547,92851.0
2021-04-05 10:20:00,63.54,63.6,63.42,63.44,80507.0,54.5556,54.6071,54.4526,54.4697,80507.0
2021-04-05 10:25:00,63.45,63.47,63.29,63.31,66524.0,54.4783,54.4955,54.3409,54.3581,66524.0
2021-04-05 10:30:00,63.3,63.31,63.21,63.23,46679.0,54.3495,54.3581,54.2723,54.2894,46679.0
2021-04-05 10:35:00,63.24,63.28,63.21,63.24,57412.0,54.298,54.3324,54.2723,54.298,57412.0
2021-04-05 10:40:00,63.25,63.4,63.24,63.37,63436.0,54.3066,54.4354,54.298,54.4096,63436.0
2021-04-05 10:45:00,63.38,63.45,63.37,63.43,70965.0,54.4182,54.4783,54.4096,54.4611,70965.0
2021-04-05 10:50:00,63.43,63.47,63.38,63.45,68143.0,54.4611,54.4955,54.4182,54.4783,68143.0
2021-04-05 10:55:00,63.44,63.47,63.33,63.35,64503.0,54.4697,54.4955,54.3753,54.3925,64503.0
2021-04-05 11:00:00,63.35,63.42,63.35,63.39,56606.0,54.3925,54.4526,54.3925,54.4268,56606.0
2021-04-05 11:05:00,63.4,63.51,63.38,63.5,69432.0,54.4354,54.5298,54.4182,54.5213,69432.0
2021-04-05 11:10:00,63.49,63.57,63.49,63.49,61991.0,54.5127,54.5814,54.5127,54.5127,61991.0
2021-04-05 11:15:00,63.48,63.53,63.42,63.46,48800.0,54.5041,54.547,54.4526,54.4869,48800.0
2021-04-05 11:20:00,63.46,63.46,63.38,63.4,42898.0,54.4869,54.4869,54.4182,54.4354,42898.0
2021-04-05 11:25:00,63.4,63.41,63.3,63.35,37560.0,54.4354,54.444,54.3495,54.3925,37560.0
2021-04-05 11:30:00,63.35,63.43,63.33,63.43,68955.0,54.3925,54.4611,54.3753,54.4611,68955.0
2021-04-05 11:35:00,63.42,63.55,63.41,63.53,75391.0,54.4526,54.5642,54.444,54.547,75391.0
2021-04-05 11:40:00,63.53,63.57,63.51,63.54,29101.0,54.547,54.5814,54.5298,54.5556,29101.0
2021-04-05 11:45:00,63.54,63.55,63.45,63.47,41191.0,54.5556,54.5642,54.4783,54.4955,41191.0
2021-04-05 11:50:00,63.48,63.48,63.39,63.4,46643.0,54.5041,54.5041,54.4268,54.4354,46643.0
2021-04-05 11:55:00,63.39,63.41,63.29,63.3,79475.0,54.4268,54.444,54.3409,54.3495,79475.0
2021-04-05 12:00:00,63.29,63.38,63.23,63.27,77677.0,54.3409,54.4182,54.2894,54.3238,77677.0
2021-04-05 12:05:00,63.27,63.33,63.24,63.3,30488.0,54.3238,54.3753,54.298,54.3495,30488.0
2021-04-05 12:10:00,63.31,63.36,63.27,63.28,74210.0,54.3581,54.401,54.3238,54.3324,74210.0
2021-04-05 12:15:00,63.29,63.35,63.27,63.32,84389.0,54.3409,54.3925,54.3238,54.3667,84389.0
2021-04-05 12:20:00,63.32,63.34,63.28,63.3,46453.0,54.3667,54.3839,54.3324,54.3495,46453.0
2021-04-05 12:25:00,63.3,63.33,63.27,63.27,46885.0,54.3495,54.3753,54.3238,54.3238,46885.0
2021-04-05 12:30:00,63.27,63.38,63.23,63.34,56846.0,54.3238,54.4182,54.2894,54.3839,56846.0
2021-04-05 12:35:00,63.34,63.38,63.32,63.34,37360.0,54.3839,54.4182,54.3667,54.3839,37360.0
2021-04-05 12:40:00,63.34,63.35,63.25,63.26,42879.0,54.3839,54.3925,54.3066,54.3152,42879.0
2021-04-05 12:45:00,63.26,63.27,63.18,63.21,101789.0,54.3152,54.3238,54.2465,54.2723,101789.0
2021-04-05 12:50:00,63.21,63.21,63.11,63.13,57739.0,54.2723,54.2723,54.1864,54.2036,57739.0
2021-04-05 12:55:00,63.12,63.2,63.09,63.18,66363.0,54.195,54.2637,54.1692,54.2465,66363.0
2021-04-05 13:00:00,63.18,63.27,63.18,63.24,49695.0,54.2465,54.3238,54.2465,54.298,49695.0
2021-04-05 13:05:00,63.24,63.27,63.18,63.2,49650.0,54.298,54.3238,54.2465,54.2637,49650.0
2021-04-05 13:10:00,63.19,63.22,63.15,63.19,45250.0,54.2551,54.2808,54.2207,54.2551,45250.0
2021-04-05 13:15:00,63.18,63.2,63.14,63.15,52017.0,54.2465,54.2637,54.2122,54.2207,52017.0
2021-04-05 13:20:00,63.14,63.18,63.13,63.16,59833.0,54.2122,54.2465,54.2036,54.2293,59833.0
2021-04-05 13:25:00,63.16,63.24,63.15,63.22,53234.0,54.2293,54.298,54.2207,54.2808,53234.0
2021-04-05 13:30:00,63.22,63.28,63.21,63.23,53189.0,54.2808,54.3324,54.2723,54.2894,53189.0
2021-04-05 13:35:00,63.23,63.25,63.19,63.22,58617.0,54.2894,54.3066,54.2551,54.2808,58617.0
2021-04-05 13:40:00,63.22,63.22,63.14,63.14,50166.0,54.2808,54.2808,54.2122,54.2122,50166.0
2021-04-05 13:45:00,63.14,63.15,63.08,63.14,81388.0,54.2122,54.2207,54.1606,54.2122,81388.0
2021-04-05 13:50:00,63.14,63.14,63.08,63.14,46647.0,54.2122,54.2122,54.1606,54.2122,46647.0
2021-04-05 13:55:00,63.14,63.15,63.11,63.13,67689.0,54.2122,54.2207,54.1864,54.2036,67689.0
2021-04-05 14:00:00,63.13,63.21,63.11,63.2,95389.0,54.2036,54.2723,54.1864,54.2637,95389.0
2021-04-05 14:05:00,63.2,63.27,63.18,63.19,98311.0,54.2637,54.3238,54.2465,54.2551,98311.0
2021-04-05 14:10:00,63.19,63.22,63.17,63.22,59005.0,54.2551,54.2808,54.2379,54.2808,59005.0
2021-04-05 14:15:00,63.22,63.24,63.13,63.14,63630.0,54.2808,54.298,54.2036,54.2122,63630.0
2021-04-05 14:20:00,63.14,63.16,63.11,63.15,37330.0,54.2122,54.2293,54.1864,54.2207,37330.0
2021-04-05 14:25:00,63.14,63.2,63.13,63.15,58691.0,54.2122,54.2637,54.2036,54.2207,58691.0
2021-04-05 14:30:00,63.15,63.19,63.13,63.15,61781.0,54.2207,54.2551,54.2036,54.2207,61781.0
2021-04-05 14:35:00,63.15,63.22,63.13,63.18,56236.0,54.2207,54.2808,54.2036,54.2465,56236.0
2021-04-05 14:40:00,63.19,63.21,63.14,63.15,58014.0,54.2551,54.2723,54.2122,54.2207,58014.0
2021-04-05 14:45:00,63.14,63.15,63.07,63.1,69482.0,54.2122,54.2207,54.1521,54.1778,69482.0
2021-04-05 14:50:00,63.1,63.13,63.04,63.05,84746.0,54.1778,54.2036,54.1263,54.1349,84746.0
2021-04-05 14:55:00,63.05,63.08,63.0,63.0,52467.0,54.1349,54.1606,54.0919,54.0919,52467.0
2021-04-05 15:00:00,63.01,63.06,63.0,63.02,63270.0,54.1005,54.1435,54.0919,54.1091,63270.0
2021-04-05 15:05:00,63.02,63.04,62.93,62.94,89997.0,54.1091,54.1263,54.0318,54.0404,89997.0
2021-04-05 15:10:00,62.94,62.97,62.89,62.93,75974.0,54.0404,54.0662,53.9975,54.0318,75974.0
2021-04-05 15:15:00,62.93,63.02,62.91,63.0,87073.0,54.0318,54.1091,54.0147,54.0919,87073.0
2021-04-05 15:20:00,62.99,63.04,62.98,63.03,46280.0,54.0834,54.1263,54.0748,54.1177,46280.0
2021-04-05 15:25:00,63.03,63.05,62.96,63.03,56954.0,54.1177,54.1349,54.0576,54.1177,56954.0
2021-04-05 15:30:00,63.03,63.1,63.02,63.08,64079.0,54.1177,54.1778,54.1091,54.1606,64079.0
2021-04-05 15:35:00,63.08,63.15,63.07,63.13,87915.0,54.1606,54.2207,54.1521,54.2036,87915.0
2021-04-05 15:40:00,63.14,63.23,63.13,63.21,86097.0,54.2122,54.2894,54.2036,54.2723,86097.0
2021-04-05 15:45:00,63.21,63.23,63.14,63.16,79367.0,54.2723,54.2894,54.2122,54.2293,79367.0
2021-04-05 15:50:00,63.15,63.16,63.11,63.15,120640.0,54.2207,54.2293,54.1864,54.2207,120640.0
2021-04-05 15:55:00,63.14,63.23,63.06,63.15,515059.0,54.2122,54.2894,54.1435,54.2207,515059.0
2021-04-06 09:30:00,63.21,63.3,62.95,62.99,341020.0,54.2723,54.3495,54.049,54.0834,341020.0
2021-04-06 09:35:00,62.99,63.01,62.86,62.88,164743.0,54.0834,54.1005,53.9717,53.9889,164743.0
2021-04-06 09:40:00,62.87,62.87,62.77,62.83,129873.0,53.9803,53.9803,53.8945,53.946,129873.0
2021-04-06 09:45:00,62.83,63.03,62.82,63.02,122460.0,53.946,54.1177,53.9374,54.1091,122460.0
2021-04-06 09:50:00,63.02,63.13,62.99,63.06,150567.0,54.1091,54.2036,54.0834,54.1435,150567.0
2021-04-06 09:55:00,63.07,63.1,63.01,63.02,125367.0,54.1521,54.1778,54.1005,54.1091,125367.0
2021-04-06 10:00:00,63.01,63.03,62.9,62.9,76860.0,54.1005,54.1177,54.0061,54.0061,76860.0
2021-04-06 10:05:00,62.91,62.96,62.83,62.86,117966.0,54.0147,54.0576,53.946,53.9717,117966.0
2021-04-06 10:10:00,62.85,62.9,62.74,62.88,119984.0,53.9632,54.0061,53.8687,53.9889,119984.0
2021-04-06 10:15:00,62.88,62.89,62.75,62.83,85081.0,53.9889,53.9975,53.8773,53.946,85081.0
2021-04-06 10:20:00,62.83,62.85,62.78,62.84,69018.0,53.946,53.9632,53.9031,53.9546,69018.0
2021-04-06 10:25:00,62.83,62.93,62.82,62.84,98494.0,53.946,54.0318,53.9374,53.9546,98494.0
2021-04-06 10:30:00,62.84,62.91,62.79,62.88,98543.0,53.9546,54.0147,53.9116,53.9889,98543.0
2021-04-06 10:35:00,62.88,62.95,62.83,62.95,83313.0,53.9889,54.049,53.946,54.049,83313.0
2021-04-06 10:40:00,62.94,62.96,62.8,62.88,81924.0,54.0404,54.0576,53.9202,53.9889,81924.0
2021-04-06 10:45:00,62.88,62.91,62.75,62.76,114810.0,53.9889,54.0147,53.8773,53.8859,114810.0
2021-04-06 10:50:00,62.76,62.79,62.7,62.77,131063.0,53.8859,53.9116,53.8344,53.8945,131063.0
2021-04-06 10:55:00,62.78,62.81,62.74,62.74,112480.0,53.9031,53.9288,53.8687,53.8687,112480.0
2021-04-06 11:00:00,62.75,62.88,62.71,62.83,80888.0,53.8773,53.9889,53.843,53.946,80888.0
2021-04-06 11:05:00,62.84,62.9,62.8,62.86,61378.0,53.9546,54.0061,53.9202,53.9717,61378.0
2021-04-06 11:10:00,62.86,62.88,62.83,62.86,61075.0,53.9717,53.9889,53.946,53.9717,61075.0
2021-04-06 11:15:00,62.87,62.89,62.82,62.84,60798.0,53.9803,53.9975,53.9374,53.9546,60798.0
2021-04-06 11:20:00,62.84,62.87,62.78,62.8,47277.0,53.9546,53.9803,53.9031,53.9202,47277.0
2021-04-06 11:25:00,62.79,62.81,62.76,62.8,55382.0,53.9116,53.9288,53.8859,53.9202,55382.0
2021-04-06 11:30:00,62.81,62.85,62.8,62.82,56611.0,53.9288,53.9632,53.9202,53.9374,56611.0
2021-04-06 11:35:00,62.83,62.87,62.81,62.83,49558.0,53.946,53.9803,53.9288,53.946,49558.0
2021-04-06 11:40:00,62.84,62.88,62.83,62.86,45784.0,53.9546,53.9889,53.946,53.9717,45784.0
2021-04-06 11:45:00,62.86,62.87,62.81,62.83,44404.0,53.9717,53.9803,53.9288,53.946,44404.0
2021-04-06 11:50:00,62.83,62.87,62.83,62.87,32827.0,53.946,53.9803,53.946,53.9803,32827.0
2021-04-06 11:55:00,62.87,62.88,62.84,62.86,75686.0,53.9803,53.9889,53.9546,53.9717,75686.0
2021-04-06 12:00:00,62.87,62.89,62.84,62.87,60305.0,53.9803,53.9975,53.9546,53.9803,60305.0
2021-04-06 12:05:00,62.86,62.97,62.84,62.97,88694.0,53.9717,54.0662,53.9546,54.0662,88694.0
2021-04-06 12:10:00,62.97,62.99,62.91,62.94,58957.0,54.0662,54.0834,54.0147,54.0404,58957.0
2021-04-06 12:15:00,62.94,62.94,62.88,62.88,35140.0,54.0404,54.0404,53.9889,53.9889,35140.0
2021-04-06 12:20:00,62.88,62.89,62.84,62.85,52965.0,53.9889,53.9975,53.9546,53.9632,52965.0
2021-04-06 12:25:00,62.84,62.87,62.83,62.84,60257.0,53.9546,53.9803,53.946,53.9546,60257.0
2021-04-06 12:30:00,62.83,62.84,62.78,62.8,77264.0,53.946,53.9546,53.9031,53.9202,77264.0
2021-04-06 12:35:00,62.8,62.81,62.75,62.76,57191.0,53.9202,53.9288,53.8773,53.8859,57191.0
2021-04-06 12:40:00,62.75,62.79,62.73,62.76,78579.0,53.8773,53.9116,53.8601,53.8859,78579.0
2021-04-06 12:45:00,62.75,62.78,62.72,62.74,58692.0,53.8773,53.9031,53.8515,53.8687,58692.0
2021-04-06 12:50:00,62.74,62.77,62.7,62.77,70886.0,53.8687,53.8945,53.8344,53.8945,70886.0
2021-04-06 12:55:00,62.77,62.85,62.77,62.84,62208.0,53.8945,53.9632,53.8945,53.9546,62208.0
2021-04-06 13:00:00,62.85,62.85,62.79,62.8,46791.0,53.9632,53.9632,53.9116,53.9202,46791.0
2021-04-06 13:05:00,62.8,62.84,62.77,62.84,49414.0,53.9202,53.9546,53.8945,53.9546,49414.0
2021-04-06 13:10:00,62.84,62.84,62.73,62.74,111144.0,53.9546,53.9546,53.8601,53.8687,111144.0
2021-04-06 13:15:00,62.74,62.75,62.71,62.73,82626.0,53.8687,53.8773,53.843,53.8601,82626.0
2021-04-06 13:20:00,62.72,62.74,62.64,62.66,95289.0,53.8515,53.8687,53.7829,53.8,95289.0
2021-04-06 13:25:00,62.66,62.67,62.62,62.64,104057.0,53.8,53.8086,53.7657,53.7829,104057.0
2021-04-06 13:30:00,62.63,62.65,62.61,62.61,63364.0,53.7743,53.7914,53.7571,53.7571,63364.0
2021-04-06 13:35:00,62.62,62.63,62.57,62.6,150267.0,53.7657,53.7743,53.7228,53.7485,150267.0
2021-04-06 13:40:00,62.61,62.62,62.55,62.56,64795.0,53.7571,53.7657,53.7056,53.7142,64795.0
2021-04-06 13:45:00,62.56,62.59,62.55,62.59,72485.0,53.7142,53.7399,53.7056,53.7399,72485.0
2021-04-06 13:50:00,62.58,62.59,62.55,62.57,65682.0,53.7313,53.7399,53.7056,53.7228,65682.0
2021-04-06 13:55:00,62.57,62.59,62.54,62.54,48646.0,53.7228,53.7399,53.697,53.697,48646.0
2021-04-06 14:00:00,62.54,62.58,62.53,62.57,108978.0,53.697,53.7313,53.6884,53.7228,108978.0
2021-04-06 14:05:00,62.57,62.59,62.55,62.55,91590.0,53.7228,53.7399,53.7056,53.7056,91590.0
2021-04-06 14:10:00,62.55,62.62,62.52,62.62,243526.0,53.7056,53.7657,53.6798,53.7657,243526.0
2021-04-06 14:15:00,62.61,62.62,62.51,62.54,153139.0,53.7571,53.7657,53.6712,53.697,153139.0
2021-04-06 14:20:00,62.53,62.54,62.44,62.44,231750.0,53.6884,53.697,53.6111,53.6111,231750.0
2021-04-06 14:25:00,62.43,62.47,62.4,62.4,100326.0,53.6025,53.6369,53.5768,53.5768,100326.0
2021-04-06 14:30:00,62.4,62.41,62.33,62.34,81285.0,53.5768,53.5854,53.5167,53.5253,81285.0
2021-04-06 14:35:00,62.35,62.36,62.3,62.32,100346.0,53.5339,53.5424,53.4909,53.5081,100346.0
2021-04-06 14:40:00,62.32,62.32,62.27,62.27,110679.0,53.5081,53.5081,53.4652,53.4652,110679.0
2021-04-06 14:45:00,62.27,62.35,62.25,62.3,122163.0,53.4652,53.5339,53.448,53.4909,122163.0
2021-04-06 14:50:00,62.3,62.33,62.27,62.3,96159.0,53.4909,53.5167,53.4652,53.4909,96159.0
2021-04-06 14:55:00,62.3,62.35,62.27,62.29,150836.0,53.4909,53.5339,53.4652,53.4823,150836.0
2021-04-06 15:00:00,62.29,62.3,62.19,62.2,146890.0,53.4823,53.4909,53.3965,53.4051,146890.0
2021-04-06 15:05:00,62.2,62.21,62.13,62.14,156705.0,53.4051,53.4137,53.345,53.3536,156705.0
2021-04-06 15:10:00,62.14,62.18,62.09,62.17,160103.0,53.3536,53.3879,53.3106,53.3793,160103.0
2021-04-06 15:15:00,62.17,62.17,62.08,62.16,129762.0,53.3793,53.3793,53.302,53.3707,129762.0
2021-04-06 15:20:00,62.15,62.16,62.09,62.09,126749.0,53.3621,53.3707,53.3106,53.3106,126749.0
2021-04-06 15:25:00,62.09,62.12,62.04,62.09,146083.0,53.3106,53.3364,53.2677,53.3106,146083.0
2021-04-06 15:30:00,62.09,62.16,62.03,62.11,164291.0,53.3106,53.3707,53.2591,53.3278,164291.0
2021-04-06 15:35:00,62.11,62.14,62.07,62.1,140359.0,53.3278,53.3536,53.2934,53.3192,140359.0
2021-04-06 15:40:00,62.09,62.1,62.01,62.03,214349.0,53.3106,53.3192,53.2419,53.2591,214349.0
2021-04-06 15:45:00,62.03,62.06,61.98,62.03,186379.0,53.2591,53.2849,53.2162,53.2591,186379.0
2021-04-06 15:50:00,62.03,62.04,61.96,62.04,354190.0,53.2591,53.2677,53.199,53.2677,354190.0
2021-04-06 15:55:00,62.04,62.12,61.89,61.98,1217879.0,53.2677,53.3364,53.1389,53.2162,1217879.0
2021-04-07 09:30:00,62.01,62.38,62.0,62.23,366502.0,53.2419,53.5596,53.2333,53.4308,366502.0
2021-04-07 09:35:00,62.23,62.53,62.23,62.51,199181.0,53.4308,53.6884,53.4308,53.6712,199181.0
2021-04-07 09:40:00,62.51,62.54,62.46,62.54,107822.0,53.6712,53.697,53.6283,53.697,107822.0
2021-04-07 09:45:00,62.54,62.54,62.34,62.35,87432.0,53.697,53.697,53.5253,53.5339,87432.0
2021-04-07 09:50:00,62.32,62.44,62.31,62.44,93729.0,53.5081,53.6111,53.4995,53.6111,93729.0
2021-04-07 09:55:00,62.43,62.47,62.21,62.28,119934.0,53.6025,53.6369,53.4137,53.4738,119934.0
2021-04-07 10:00:00,62.28,62.38,62.21,62.22,172534.0,53.4738,53.5596,53.4137,53.4222,172534.0
2021-04-07 10:05:00,62.22,62.26,62.13,62.2,122409.0,53.4222,53.4566,53.345,53.4051,122409.0
2021-04-07 10:10:00,62.2,62.25,62.15,62.18,64289.0,53.4051,53.448,53.3621,53.3879,64289.0
2021-04-07 10:15:00,62.18,62.24,62.15,62.16,80917.0,53.3879,53.4394,53.3621,53.3707,80917.0
2021-04-07 10:20:00,62.16,62.24,62.13,62.2,86298.0,53.3707,53.4394,53.345,53.4051,86298.0
2021-04-07 10:25:00,62.21,62.23,62.16,62.19,63858.0,53.4137,53.4308,53.3707,53.3965,63858.0
2021-04-07 10:30:00,62.19,62.26,62.17,62.21,62844.0,53.3965,53.4566,53.3793,53.4137,62844.0
2021-04-07 10:35:00,62.21,62.22,62.16,62.18,62997.0,53.4137,53.4222,53.3707,53.3879,62997.0
2021-04-07 10:40:00,62.17,62.25,62.17,62.21,53612.0,53.3793,53.448,53.3793,53.4137,53612.0
2021-04-07 10:45:00,62.21,62.27,62.2,62.25,96761.0,53.4137,53.4652,53.4051,53.448,96761.0
2021-04-07 10:50:00,62.25,62.27,62.21,62.25,215091.0,53.448,53.4652,53.4137,53.448,215091.0
2021-04-07 10:55:00,62.26,62.29,62.24,62.28,103726.0,53.4566,53.4823,53.4394,53.4738,103726.0
2021-04-07 11:00:00,62.27,62.29,62.25,62.25,48528.0,53.4652,53.4823,53.448,53.448,48528.0
2021-04-07 11:05:00,62.26,62.27,62.19,62.22,62648.0,53.4566,53.4652,53.3965,53.4222,62648.0
2021-04-07 11:10:00,62.23,62.29,62.23,62.27,76297.0,53.4308,53.4823,53.4308,53.4652,76297.0
2021-04-07 11:15:00,62.27,62.29,62.19,62.2,91099.0,53.4652,53.4823,53.3965,53.4051,91099.0
2021-04-07 11:20:00,62.21,62.23,62.17,62.21,93127.0,53.4137,53.4308,53.3793,53.4137,93127.0
2021-04-07 11:25:00,62.21,62.22,62.14,62.2,58166.0,53.4137,53.4222,53.3536,53.4051,58166.0
2021-04-07 11:30:00,62.21,62.21,62.17,62.19,47932.0,53.4137,53.4137,53.3793,53.3965,47932.0
2021-04-07 11:35:00,62.2,62.23,62.18,62.2,58907.0,53.4051,53.4308,53.3879,53.4051,58907.0
2021-04-07 11:40:00,62.2,62.23,62.14,62.16,77455.0,53.4051,53.4308,53.3536,53.3707,77455.0
2021-04-07 11:45:00,62.16,62.2,62.14,62.18,31275.0,53.3707,53.4051,53.3536,53.3879,31275.0
2021-04-07 11:50:00,62.17,62.18,62.13,62.16,51546.0,53.3793,53.3879,53.345,53.3707,51546.0
2021-04-07 11:55:00,62.16,62.19,62.13,62.15,44710.0,53.3707,53.3965,53.345,53.3621,44710.0
2021-04-07 12:00:00,62.14,62.19,62.13,62.14,50839.0,53.3536,53.3965,53.345,53.3536,50839.0
2021-04-07 12:05:00,62.16,62.16,62.09,62.11,55146.0,53.3707,53.3707,53.3106,53.3278,55146.0
2021-04-07 12:10:00,62.11,62.14,62.07,62.08,54786.0,53.3278,53.3536,53.2934,53.302,54786.0
2021-04-07 12:15:00,62.08,62.09,62.02,62.04,78009.0,53.302,53.3106,53.2505,53.2677,78009.0
2021-04-07 12:20:00,62.03,62.05,62.0,62.05,35509.0,53.2591,53.2763,53.2333,53.2763,35509.0
2021-04-07 12:25:00,62.05,62.05,61.99,62.0,56194.0,53.2763,53.2763,53.2248,53.2333,56194.0
2021-04-07 12:30:00,61.99,62.05,61.99,62.05,49891.0,53.2248,53.2763,53.2248,53.2763,49891.0
2021-04-07 12:35:00,62.04,62.08,62.01,62.08,64998.0,53.2677,53.302,53.2419,53.302,64998.0
2021-04-07 12:40:00,62.08,62.08,62.02,62.04,35614.0,53.302,53.302,53.2505,53.2677,35614.0
2021-04-07 12:45:00,62.04,62.07,62.02,62.05,35878.0,53.2677,53.2934,53.2505,53.2763,35878.0
2021-04-07 12:50:00,62.05,62.13,62.04,62.09,57248.0,53.2763,53.345,53.2677,53.3106,57248.0
2021-04-07 12:55:00,62.1,62.1,62.03,62.04,45138.0,53.3192,53.3192,53.2591,53.2677,45138.0
2021-04-07 13:00:00,62.05,62.05,62.01,62.02,46467.0,53.2763,53.2763,53.2419,53.2505,46467.0
2021-04-07 13:05:00,62.03,62.1,62.02,62.08,104833.0,53.2591,53.3192,53.2505,53.302,104833.0
2021-04-07 13:10:00,62.08,62.16,62.07,62.14,56160.0,53.302,53.3707,53.2934,53.3536,56160.0
2021-04-07 13:15:00,62.14,62.19,62.12,62.18,69291.0,53.3536,53.3965,53.3364,53.3879,69291.0
2021-04-07 13:20:00,62.17,62.2,62.14,62.17,55250.0,53.3793,53.4051,53.3536,53.3793,55250.0
2021-04-07 13:25:00,62.17,62.18,62.08,62.09,62525.0,53.3793,53.3879,53.302,53.3106,62525.0
2021-04-07 13:30:00,62.09,62.13,62.08,62.09,50740.0,53.3106,53.345,53.302,53.3106,50740.0
2021-04-07 13:35:00,62.09,62.11,62.06,62.08,36935.0,53.3106,53.3278,53.2849,53.302,36935.0
2021-04-07 13:40:00,62.08,62.11,62.04,62.07,36687.0,53.302,53.3278,53.2677,53.2934,36687.0
2021-04-07 13:45:00,62.07,62.08,62.05,62.08,46974.0,53.2934,53.302,53.2763,53.302,46974.0
2021-04-07 13:50:00,62.07,62.11,62.05,62.05,54645.0,53.2934,53.3278,53.2763,53.2763,54645.0
2021-04-07 13:55:00,62.06,62.11,62.05,62.09,49943.0,53.2849,53.3278,53.2763,53.3106,49943.0
2021-04-07 14:00:00,62.1,62.1,62.04,62.05,48516.0,53.3192,53.3192,53.2677,53.2763,48516.0
2021-04-07 14:05:00,62.05,62.09,62.02,62.05,83512.0,53.2763,53.3106,53.2505,53.2763,83512.0
2021-04-07 14:10:00,62.05,62.12,62.04,62.09,60348.0,53.2763,53.3364,53.2677,53.3106,60348.0
2021-04-07 14:15:00,62.08,62.1,62.05,62.07,51351.0,53.302,53.3192,53.2763,53.2934,51351.0
2021-04-07 14:20:00,62.06,62.06,62.0,62.01,86275.0,53.2849,53.2849,53.2333,53.2419,86275.0
2021-04-07 14:25:00,62.01,62.02,61.99,62.0,66051.0,53.2419,53.2505,53.2248,53.2333,66051.0
2021-04-07 14:30:00,62.01,62.02,61.99,62.0,91219.0,53.2419,53.2505,53.2248,53.2333,91219.0
2021-04-07 14:35:00,62.0,62.01,61.96,61.98,69499.0,53.2333,53.2419,53.199,53.2162,69499.0
2021-04-07 14:40:00,61.99,62.0,61.95,61.95,47573.0,53.2248,53.2333,53.1904,53.1904,47573.0
2021-04-07 14:45:00,61.96,61.99,61.94,61.98,48448.0,53.199,53.2248,53.1818,53.2162,48448.0
2021-04-07 14:50:00,61.98,62.02,61.97,62.0,67049.0,53.2162,53.2505,53.2076,53.2333,67049.0
2021-04-07 14:55:00,62.0,62.01,61.98,61.98,61605.0,53.2333,53.2419,53.2162,53.2162,61605.0
2021-04-07 15:00:00,61.98,62.02,61.98,62.02,65779.0,53.2162,53.2505,53.2162,53.2505,65779.0
2021-04-07 15:05:00,62.02,62.02,61.95,61.97,99995.0,53.2505,53.2505,53.1904,53.2076,99995.0
2021-04-07 15:10:00,61.97,62.02,61.97,61.99,52300.0,53.2076,53.2505,53.2076,53.2248,52300.0
2021-04-07 15:15:00,62.0,62.02,61.98,62.0,94739.0,53.2333,53.2505,53.2162,53.2333,94739.0
2021-04-07 15:20:00,62.0,62.02,61.99,62.01,111236.0,53.2333,53.2505,53.2248,53.2419,111236.0
2021-04-07 15:25:00,62.01,62.01,61.95,61.96,102284.0,53.2419,53.2419,53.1904,53.199,102284.0
2021-04-07 15:30:00,61.96,62.0,61.93,61.98,75588.0,53.199,53.2333,53.1732,53.2162,75588.0
2021-04-07 15:35:00,61.98,62.08,61.97,62.07,108299.0,53.2162,53.302,53.2076,53.2934,108299.0
2021-04-07 15:40:00,62.08,62.17,62.07,62.17,92334.0,53.302,53.3793,53.2934,53.3793,92334.0
2021-04-07 15:45:00,62.17,62.19,62.12,62.14,127524.0,53.3793,53.3965,53.3364,53.3536,127524.0
2021-04-07 15:50:00,62.14,62.16,61.97,61.98,380068.0,53.3536,53.3707,53.2076,53.2162,380068.0
2021-04-07 15:55:00,61.97,62.08,61.93,62.06,758048.0,53.2076,53.302,53.1732,53.2849,758048.0
2021-04-08 09:30:00,62.1,62.4,62.07,62.39,233503.0,53.3192,53.5768,53.2934,53.5682,233503.0
2021-04-08 09:35:00,62.39,62.39,62.26,62.3,117875.0,53.5682,53.5682,53.4566,53.4909,117875.0
2021-04-08 09:40:00,62.3,62.34,62.14,62.21,112953.0,53.4909,53.5253,53.3536,53.4137,112953.0
2021-04-08 09:45:00,62.22,62.33,62.18,62.22,129764.0,53.4222,53.5167,53.3879,53.4222,129764.0
2021-04-08 09:50:00,62.22,62.36,62.21,62.33,106383.0,53.4222,53.5424,53.4137,53.5167,106383.0
2021-04-08 09:55:00,62.32,62.42,62.32,62.38,82414.0,53.5081,53.594,53.5081,53.5596,82414.0
2021-04-08 10:00:00,62.38,62.42,62.24,62.25,97633.0,53.5596,53.594,53.4394,53.448,97633.0
2021-04-08 10:05:00,62.28,62.35,62.27,62.27,55012.0,53.4738,53.5339,53.4652,53.4652,55012.0
2021-04-08 10:10:00,62.28,62.39,62.27,62.28,79007.0,53.4738,53.5682,53.4652,53.4738,79007.0
2021-04-08 10:15:00,62.28,62.32,62.23,62.27,51688.0,53.4738,53.5081,53.4308,53.4652,51688.0
2021-04-08 10:20:00,62.27,62.28,62.18,62.27,61654.0,53.4652,53.4738,53.3879,53.4652,61654.0
2021-04-08 10:25:00,62.27,62.28,62.23,62.25,80468.0,53.4652,53.4738,53.4308,53.448,80468.0
2021-04-08 10:30:00,62.25,62.25,62.2,62.23,71691.0,53.448,53.448,53.4051,53.4308,71691.0
2021-04-08 10:35:00,62.24,62.25,62.2,62.23,92854.0,53.4394,53.448,53.4051,53.4308,92854.0
2021-04-08 10:40:00,62.22,62.23,62.15,62.16,102258.0,53.4222,53.4308,53.3621,53.3707,102258.0
2021-04-08 10:45:00,62.16,62.24,62.15,62.22,88631.0,53.3707,53.4394,53.3621,53.4222,88631.0
2021-04-08 10:50:00,62.22,62.23,62.15,62.21,71566.0,53.4222,53.4308,53.3621,53.4137,71566.0
2021-04-08 10:55:00,62.21,62.23,62.18,62.19,37408.0,53.4137,53.4308,53.3879,53.3965,37408.0
2021-04-08 11:00:00,62.2,62.22,62.14,62.2,52779.0,53.4051,53.4222,53.3536,53.4051,52779.0
2021-04-08 11:05:00,62.2,62.22,62.15,62.18,32318.0,53.4051,53.4222,53.3621,53.3879,32318.0
2021-04-08 11:10:00,62.18,62.2,62.15,62.17,38383.0,53.3879,53.4051,53.3621,53.3793,38383.0
2021-04-08 11:15:00,62.18,62.21,62.17,62.18,30182.0,53.3879,53.4137,53.3793,53.3879,30182.0
2021-04-08 11:20:00,62.18,62.23,62.15,62.19,55964.0,53.3879,53.4308,53.3621,53.3965,55964.0
2021-04-08 11:25:00,62.19,62.21,62.17,62.2,21669.0,53.3965,53.4137,53.3793,53.4051,21669.0
2021-04-08 11:30:00,62.21,62.22,62.19,62.2,40234.0,53.4137,53.4222,53.3965,53.4051,40234.0
2021-04-08 11:35:00,62.2,62.21,62.17,62.19,46244.0,53.4051,53.4137,53.3793,53.3965,46244.0
2021-04-08 11:40:00,62.18,62.21,62.15,62.21,30865.0,53.3879,53.4137,53.3621,53.4137,30865.0
2021-04-08 11:45:00,62.21,62.23,62.18,62.2,56431.0,53.4137,53.4308,53.3879,53.4051,56431.0
2021-04-08 11:50:00,62.2,62.29,62.2,62.26,55311.0,53.4051,53.4823,53.4051,53.4566,55311.0
2021-04-08 11:55:00,62.26,62.3,62.25,62.25,39758.0,53.4566,53.4909,53.448,53.448,39758.0
2021-04-08 12:00:00,62.26,62.3,62.22,62.26,58438.0,53.4566,53.4909,53.4222,53.4566,58438.0
2021-04-08 12:05:00,62.25,62.26,62.17,62.2,51808.0,53.448,53.4566,53.3793,53.4051,51808.0
2021-04-08 12:10:00,62.19,62.21,62.17,62.21,24515.0,53.3965,53.4137,53.3793,53.4137,24515.0
2021-04-08 12:15:00,62.21,62.24,62.2,62.22,35174.0,53.4137,53.4394,53.4051,53.4222,35174.0
2021-04-08 12:20:00,62.22,62.24,62.19,62.23,31063.0,53.4222,53.4394,53.3965,53.4308,31063.0
2021-04-08 12:25:00,62.24,62.24,62.2,62.2,91205.0,53.4394,53.4394,53.4051,53.4051,91205.0
2021-04-08 12:30:00,62.21,62.23,62.19,62.21,37068.0,53.4137,53.4308,53.3965,53.4137,37068.0
2021-04-08 12:35:00,62.22,62.22,62.17,62.18,50771.0,53.4222,53.4222,53.3793,53.3879,50771.0
2021-04-08 12:40:00,62.18,62.19,62.16,62.17,48082.0,53.3879,53.3965,53.3707,53.3793,48082.0
2021-04-08 12:45:00,62.17,62.18,62.13,62.15,47292.0,53.3793,53.3879,53.345,53.3621,47292.0
2021-04-08 12:50:00,62.15,62.17,62.14,62.14,79664.0,53.3621,53.3793,53.3536,53.3536,79664.0
2021-04-08 12:55:00,62.15,62.15,62.08,62.09,53250.0,53.3621,53.3621,53.302,53.3106,53250.0
2021-04-08 13:00:00,62.09,62.16,62.04,62.16,74600.0,53.3106,53.3707,53.2677,53.3707,74600.0
2021-04-08 13:05:00,62.16,62.18,62.11,62.14,46848.0,53.3707,53.3879,53.3278,53.3536,46848.0
2021-04-08 13:10:00,62.14,62.16,62.13,62.14,34929.0,53.3536,53.3707,53.345,53.3536,34929.0
2021-04-08 13:15:00,62.15,62.16,62.1,62.1,36409.0,53.3621,53.3707,53.3192,53.3192,36409.0
2021-04-08 13:20:00,62.11,62.15,62.1,62.15,29243.0,53.3278,53.3621,53.3192,53.3621,29243.0
2021-04-08 13:25:00,62.15,62.16,62.1,62.11,32655.0,53.3621,53.3707,53.3192,53.3278,32655.0
2021-04-08 13:30:00,62.12,62.14,62.11,62.13,48578.0,53.3364,53.3536,53.3278,53.345,48578.0
2021-04-08 13:35:00,62.13,62.14,62.07,62.08,34142.0,53.345,53.3536,53.2934,53.302,34142.0
2021-04-08 13:40:00,62.07,62.1,62.07,62.1,22920.0,53.2934,53.3192,53.2934,53.3192,22920.0
2021-04-08 13:45:00,62.1,62.11,62.07,62.1,32349.0,53.3192,53.3278,53.2934,53.3192,32349.0
2021-04-08 13:50:00,62.1,62.11,62.07,62.07,95724.0,53.3192,53.3278,53.2934,53.2934,95724.0
2021-04-08 13:55:00,62.07,62.1,62.06,62.08,30743.0,53.2934,53.3192,53.2849,53.302,30743.0
2021-04-08 14:00:00,62.09,62.09,62.02,62.04,52717.0,53.3106,53.3106,53.2505,53.2677,52717.0
2021-04-08 14:05:00,62.05,62.06,62.01,62.02,149876.0,53.2763,53.2849,53.2419,53.2505,149876.0
2021-04-08 14:10:00,62.01,62.08,62.01,62.07,70919.0,53.2419,53.302,53.2419,53.2934,70919.0
2021-04-08 14:15:00,62.06,62.07,62.01,62.02,32150.0,53.2849,53.2934,53.2419,53.2505,32150.0
2021-04-08 14:20:00,62.02,62.02,61.98,61.99,87454.0,53.2505,53.2505,53.2162,53.2248,87454.0
2021-04-08 14:25:00,61.98,62.01,61.97,61.98,45692.0,53.2162,53.2419,53.2076,53.2162,45692.0
2021-04-08 14:30:00,61.98,61.98,61.9,61.92,40693.0,53.2162,53.2162,53.1475,53.1647,40693.0
2021-04-08 14:35:00,61.91,61.94,61.89,61.94,59686.0,53.1561,53.1818,53.1389,53.1818,59686.0
2021-04-08 14:40:00,61.93,61.96,61.92,61.94,49097.0,53.1732,53.199,53.1647,53.1818,49097.0
2021-04-08 14:45:00,61.94,61.94,61.89,61.9,34125.0,53.1818,53.1818,53.1389,53.1475,34125.0
2021-04-08 14:50:00,61.9,61.91,61.86,61.91,69020.0,53.1475,53.1561,53.1131,53.1561,69020.0
2021-04-08 14:55:00,61.91,61.94,61.88,61.94,38205.0,53.1561,53.1818,53.1303,53.1818,38205.0
2021-04-08 15:00:00,61.94,61.94,61.89,61.91,60396.0,53.1818,53.1818,53.1389,53.1561,60396.0
2021-04-08 15:05:00,61.92,61.96,61.88,61.96,62098.0,53.1647,53.199,53.1303,53.199,62098.0
2021-04-08 15:10:00,61.95,61.98,61.9,61.93,128190.0,53.1904,53.2162,53.1475,53.1732,128190.0
2021-04-08 15:15:00,61.94,61.96,61.91,61.96,50129.0,53.1818,53.199,53.1561,53.199,50129.0
2021-04-08 15:20:00,61.96,61.98,61.95,61.96,47583.0,53.199,53.2162,53.1904,53.199,47583.0
2021-04-08 15:25:00,61.96,61.96,61.92,61.93,69069.0,53.199,53.199,53.1647,53.1732,69069.0
2021-04-08 15:30:00,61.93,61.94,61.88,61.89,52948.0,53.1732,53.1818,53.1303,53.1389,52948.0
2021-04-08 15:35:00,61.89,61.89,61.81,61.81,109580.0,53.1389,53.1389,53.0702,53.0702,109580.0
2021-04-08 15:40:00,61.82,61.82,61.8,61.82,107992.0,53.0788,53.0788,53.0616,53.0788,107992.0
2021-04-08 15:45:00,61.82,61.82,61.76,61.77,121284.0,53.0788,53.0788,53.0273,53.0359,121284.0
2021-04-08 15:50:00,61.77,61.85,61.77,61.82,188892.0,53.0359,53.1046,53.0359,53.0788,188892.0
2021-04-08 15:55:00,61.82,61.92,61.76,61.92,515953.0,53.0788,53.1647,53.0273,53.1647,515953.0
2021-04-09 09:30:00,61.8,62.12,61.68,62.05,301112.0,53.0616,53.3364,52.9586,53.2763,301112.0
2021-04-09 09:35:00,62.05,62.22,61.97,62.19,173751.0,53.2763,53.4222,53.2076,53.3965,173751.0
2021-04-09 09:40:00,62.2,62.38,62.18,62.3,157958.0,53.4051,53.5596,53.3879,53.4909,157958.0
2021-04-09 09:45:00,62.3,62.34,62.1,62.15,98640.0,53.4909,53.5253,53.3192,53.3621,98640.0
2021-04-09 09:50:00,62.15,62.17,62.03,62.03,81773.0,53.3621,53.3793,53.2591,53.2591,81773.0
2021-04-09 09:55:00,62.03,62.05,61.98,62.05,89592.0,53.2591,53.2763,53.2162,53.2763,89592.0
2021-04-09 10:00:00,62.05,62.17,62.04,62.14,209458.0,53.2763,53.3793,53.2677,53.3536,209458.0
2021-04-09 10:05:00,62.13,62.16,62.07,62.1,53035.0,53.345,53.3707,53.2934,53.3192,53035.0
2021-04-09 10:10:00,62.11,62.13,62.03,62.03,65508.0,53.3278,53.345,53.2591,53.2591,65508.0
2021-04-09 10:15:00,62.03,62.13,61.97,62.11,64683.0,53.2591,53.345,53.2076,53.3278,64683.0
2021-04-09 10:20:00,62.11,62.28,62.11,62.28,60556.0,53.3278,53.4738,53.3278,53.4738,60556.0
2021-04-09 10:25:00,62.28,62.36,62.27,62.35,101287.0,53.4738,53.5424,53.4652,53.5339,101287.0
2021-04-09 10:30:00,62.36,62.37,62.31,62.31,127758.0,53.5424,53.551,53.4995,53.4995,127758.0
2021-04-09 10:35:00,62.31,62.33,62.24,62.25,72176.0,53.4995,53.5167,53.4394,53.448,72176.0
2021-04-09 10:40:00,62.26,62.31,62.24,62.3,57457.0,53.4566,53.4995,53.4394,53.4909,57457.0
2021-04-09 10:45:00,62.29,62.31,62.18,62.19,55061.0,53.4823,53.4995,53.3879,53.3965,55061.0
2021-04-09 10:50:00,62.18,62.25,62.17,62.21,63216.0,53.3879,53.448,53.3793,53.4137,63216.0
2021-04-09 10:55:00,62.21,62.23,62.16,62.21,53093.0,53.4137,53.4308,53.3707,53.4137,53093.0
2021-04-09 11:00:00,62.21,62.22,62.16,62.18,53682.0,53.4137,53.4222,53.3707,53.3879,53682.0
2021-04-09 11:05:00,62.18,62.28,62.16,62.23,77853.0,53.3879,53.4738,53.3707,53.4308,77853.0
2021-04-09 11:10:00,62.23,62.3,62.23,62.29,59292.0,53.4308,53.4909,53.4308,53.4823,59292.0
2021-04-09 11:15:00,62.29,62.31,62.26,62.28,45840.0,53.4823,53.4995,53.4566,53.4738,45840.0
2021-04-09 11:20:00,62.27,62.33,62.27,62.33,32094.0,53.4652,53.5167,53.4652,53.5167,32094.0
2021-04-09 11:25:00,62.34,62.35,62.31,62.35,38989.0,53.5253,53.5339,53.4995,53.5339,38989.0
2021-04-09 11:30:00,62.35,62.36,62.31,62.36,46854.0,53.5339,53.5424,53.4995,53.5424,46854.0
2021-04-09 11:35:00,62.36,62.4,62.33,62.35,38632.0,53.5424,53.5768,53.5167,53.5339,38632.0
2021-04-09 11:40:00,62.35,62.37,62.31,62.32,39589.0,53.5339,53.551,53.4995,53.5081,39589.0
2021-04-09 11:45:00,62.32,62.32,62.27,62.28,40584.0,53.5081,53.5081,53.4652,53.4738,40584.0
2021-04-09 11:50:00,62.28,62.29,62.24,62.27,62188.0,53.4738,53.4823,53.4394,53.4652,62188.0
2021-04-09 11:55:00,62.27,62.3,62.23,62.25,44454.0,53.4652,53.4909,53.4308,53.448,44454.0
2021-04-09 12:00:00,62.24,62.27,62.21,62.22,30898.0,53.4394,53.4652,53.4137,53.4222,30898.0
2021-04-09 12:05:00,62.23,62.23,62.14,62.15,47956.0,53.4308,53.4308,53.3536,53.3621,47956.0
2021-04-09 12:10:00,62.14,62.19,62.13,62.15,37409.0,53.3536,53.3965,53.345,53.3621,37409.0
2021-04-09 12:15:00,62.15,62.17,62.12,62.14,31259.0,53.3621,53.3793,53.3364,53.3536,31259.0
2021-04-09 12:20:00,62.14,62.14,62.07,62.12,57143.0,53.3536,53.3536,53.2934,53.3364,57143.0
2021-04-09 12:25:00,62.12,62.13,62.09,62.13,52057.0,53.3364,53.345,53.3106,53.345,52057.0
2021-04-09 12:30:00,62.13,62.13,62.1,62.12,40590.0,53.345,53.345,53.3192,53.3364,40590.0
2021-04-09 12:35:00,62.12,62.17,62.11,62.15,49457.0,53.3364,53.3793,53.3278,53.3621,49457.0
2021-04-09 12:40:00,62.15,62.17,62.13,62.17,32571.0,53.3621,53.3793,53.345,53.3793,32571.0
2021-04-09 12:45:00,62.17,62.21,62.12,62.21,178523.0,53.3793,53.4137,53.3364,53.4137,178523.0
2021-04-09 12:50:00,62.2,62.2,62.14,62.15,36420.0,53.4051,53.4051,53.3536,53.3621,36420.0
2021-04-09 12:55:00,62.14,62.15,62.1,62.12,45043.0,53.3536,53.3621,53.3192,53.3364,45043.0
2021-04-09 13:00:00,62.12,62.16,62.11,62.13,58564.0,53.3364,53.3707,53.3278,53.345,58564.0
2021-04-09 13:05:00,62.14,62.15,62.09,62.12,32606.0,53.3536,53.3621,53.3106,53.3364,32606.0
2021-04-09 13:10:00,62.11,62.12,62.09,62.09,27205.0,53.3278,53.3364,53.3106,53.3106,27205.0
2021-04-09 13:15:00,62.1,62.13,62.09,62.13,36667.0,53.3192,53.345,53.3106,53.345,36667.0
2021-04-09 13:20:00,62.12,62.14,62.09,62.1,34833.0,53.3364,53.3536,53.3106,53.3192,34833.0
2021-04-09 13:25:00,62.1,62.11,62.08,62.1,52376.0,53.3192,53.3278,53.302,53.3192,52376.0
2021-04-09 13:30:00,62.09,62.1,62.07,62.08,43866.0,53.3106,53.3192,53.2934,53.302,43866.0
2021-04-09 13:35:00,62.08,62.13,62.06,62.1,74473.0,53.302,53.345,53.2849,53.3192,74473.0
2021-04-09 13:40:00,62.09,62.16,62.09,62.16,45756.0,53.3106,53.3707,53.3106,53.3707,45756.0
2021-04-09 13:45:00,62.16,62.22,62.15,62.21,52623.0,53.3707,53.4222,53.3621,53.4137,52623.0
2021-04-09 13:50:00,62.2,62.21,62.15,62.2,43586.0,53.4051,53.4137,53.3621,53.4051,43586.0
2021-04-09 13:55:00,62.2,62.22,62.17,62.19,103283.0,53.4051,53.4222,53.3793,53.3965,103283.0
2021-04-09 14:00:00,62.18,62.19,62.14,62.15,29027.0,53.3879,53.3965,53.3536,53.3621,29027.0
2021-04-09 14:05:00,62.15,62.18,62.14,62.17,24593.0,53.3621,53.3879,53.3536,53.3793,24593.0
2021-04-09 14:10:00,62.17,62.21,62.15,62.21,31850.0,53.3793,53.4137,53.3621,53.4137,31850.0
2021-04-09 14:15:00,62.21,62.21,62.18,62.2,26421.0,53.4137,53.4137,53.3879,53.4051,26421.0
2021-04-09 14:20:00,62.2,62.29,62.19,62.29,36977.0,53.4051,53.4823,53.3965,53.4823,36977.0
2021-04-09 14:25:00,62.28,62.34,62.28,62.33,42019.0,53.4738,53.5253,53.4738,53.5167,42019.0
2021-04-09 14:30:00,62.33,62.33,62.29,62.31,44307.0,53.5167,53.5167,53.4823,53.4995,44307.0
2021-04-09 14:35:00,62.3,62.34,62.29,62.33,48975.0,53.4909,53.5253,53.4823,53.5167,48975.0
2021-04-09 14:40:00,62.33,62.34,62.31,62.34,47702.0,53.5167,53.5253,53.4995,53.5253,47702.0
2021-04-09 14:45:00,62.34,62.35,62.28,62.35,56474.0,53.5253,53.5339,53.4738,53.5339,56474.0
2021-04-09 14:50:00,62.34,62.35,62.28,62.28,36646.0,53.5253,53.5339,53.4738,53.4738,36646.0
2021-04-09 14:55:00,62.29,62.33,62.26,62.33,49462.0,53.4823,53.5167,53.4566,53.5167,49462.0
2021-04-09 15:00:00,62.32,62.34,62.31,62.32,59811.0,53.5081,53.5253,53.4995,53.5081,59811.0
2021-04-09 15:05:00,62.31,62.35,62.3,62.35,53634.0,53.4995,53.5339,53.4909,53.5339,53634.0
2021-04-09 15:10:00,62.35,62.4,62.34,62.36,58854.0,53.5339,53.5768,53.5253,53.5424,58854.0
2021-04-09 15:15:00,62.36,62.4,62.36,62.4,37193.0,53.5424,53.5768,53.5424,53.5768,37193.0
2021-04-09 15:20:00,62.39,62.46,62.38,62.44,85033.0,53.5682,53.6283,53.5596,53.6111,85033.0
2021-04-09 15:25:00,62.45,62.5,62.43,62.48,89140.0,53.6197,53.6626,53.6025,53.6455,89140.0
2021-04-09 15:30:00,62.49,62.51,62.47,62.5,103313.0,53.6541,53.6712,53.6369,53.6626,103313.0
2021-04-09 15:35:00,62.5,62.53,62.48,62.48,75962.0,53.6626,53.6884,53.6455,53.6455,75962.0
2021-04-09 15:40:00,62.49,62.52,62.46,62.47,85368.0,53.6541,53.6798,53.6283,53.6369,85368.0
2021-04-09 15:45:00,62.46,62.56,62.45,62.55,127944.0,53.6283,53.7142,53.6197,53.7056,127944.0
2021-04-09 15:50:00,62.56,62.62,62.54,62.57,218527.0,53.7142,53.7657,53.697,53.7228,218527.0
2021-04-09 15:55:00,62.58,62.64,62.54,62.61,489064.0,53.7313,53.7829,53.697,53.7571,489064.0
2021-04-12 09:30:00,62.53,62.6,62.28,62.45,307777.0,53.6884,53.7485,53.4738,53.6197,307777.0
2021-04-12 09:35:00,62.45,62.46,62.37,62.43,103952.0,53.6197,53.6283,53.551,53.6025,103952.0
2021-04-12 09:40:00,62.43,62.47,62.38,62.43,85826.0,53.6025,53.6369,53.5596,53.6025,85826.0
2021-04-12 09:45:00,62.43,62.56,62.41,62.54,119172.0,53.6025,53.7142,53.5854,53.697,119172.0
2021-04-12 09:50:00,62.54,62.6,62.48,62.49,129198.0,53.697,53.7485,53.6455,53.6541,129198.0
2021-04-12 09:55:00,62.49,62.68,62.48,62.63,107015.0,53.6541,53.8172,53.6455,53.7743,107015.0
2021-04-12 10:00:00,62.63,62.66,62.48,62.5,126941.0,53.7743,53.8,53.6455,53.6626,126941.0
2021-04-12 10:05:00,62.49,62.54,62.44,62.52,104722.0,53.6541,53.697,53.6111,53.6798,104722.0
2021-04-12 10:10:00,62.52,62.58,62.5,62.56,81890.0,53.6798,53.7313,53.6626,53.7142,81890.0
2021-04-12 10:15:00,62.55,62.57,62.45,62.48,86929.0,53.7056,53.7228,53.6197,53.6455,86929.0
2021-04-12 10:20:00,62.47,62.53,62.45,62.47,70437.0,53.6369,53.6884,53.6197,53.6369,70437.0
2021-04-12 10:25:00,62.48,62.5,62.45,62.5,61317.0,53.6455,53.6626,53.6197,53.6626,61317.0
2021-04-12 10:30:00,62.5,62.52,62.45,62.46,67901.0,53.6626,53.6798,53.6197,53.6283,67901.0
2021-04-12 10:35:00,62.45,62.47,62.41,62.45,56659.0,53.6197,53.6369,53.5854,53.6197,56659.0
2021-04-12 10:40:00,62.45,62.48,62.41,62.47,59852.0,53.6197,53.6455,53.5854,53.6369,59852.0
2021-04-12 10:45:00,62.47,62.53,62.47,62.48,48746.0,53.6369,53.6884,53.6369,53.6455,48746.0
2021-04-12 10:50:00,62.49,62.51,62.44,62.47,65510.0,53.6541,53.6712,53.6111,53.6369,65510.0
2021-04-12 10:55:00,62.47,62.49,62.44,62.47,95392.0,53.6369,53.6541,53.6111,53.6369,95392.0
2021-04-12 11:00:00,62.47,62.48,62.39,62.39,161494.0,53.6369,53.6455,53.5682,53.5682,161494.0
2021-04-12 11:05:00,62.4,62.4,62.35,62.36,141396.0,53.5768,53.5768,53.5339,53.5424,141396.0
2021-04-12 11:10:00,62.36,62.37,62.29,62.3,85254.0,53.5424,53.551,53.4823,53.4909,85254.0
2021-04-12 11:15:00,62.3,62.37,62.27,62.36,160308.0,53.4909,53.551,53.4652,53.5424,160308.0
2021-04-12 11:20:00,62.36,62.41,62.34,62.35,170221.0,53.5424,53.5854,53.5253,53.5339,170221.0
2021-04-12 11:25:00,62.36,62.42,62.35,62.41,108801.0,53.5424,53.594,53.5339,53.5854,108801.0
2021-04-12 11:30:00,62.41,62.48,62.4,62.44,73287.0,53.5854,53.6455,53.5768,53.6111,73287.0
2021-04-12 11:35:00,62.44,62.52,62.43,62.52,109318.0,53.6111,53.6798,53.6025,53.6798,109318.0
2021-04-12 11:40:00,62.52,62.57,62.5,62.56,84575.0,53.6798,53.7228,53.6626,53.7142,84575.0
2021-04-12 11:45:00,62.57,62.6,62.55,62.58,150608.0,53.7228,53.7485,53.7056,53.7313,150608.0
2021-04-12 11:50:00,62.58,62.58,62.53,62.55,47060.0,53.7313,53.7313,53.6884,53.7056,47060.0
2021-04-12 11:55:00,62.55,62.6,62.55,62.58,91721.0,53.7056,53.7485,53.7056,53.7313,91721.0
2021-04-12 12:00:00,62.58,62.59,62.55,62.59,42924.0,53.7313,53.7399,53.7056,53.7399,42924.0
2021-04-12 12:05:00,62.59,62.66,62.58,62.6,101551.0,53.7399,53.8,53.7313,53.7485,101551.0
2021-04-12 12:10:00,62.59,62.6,62.56,62.57,50740.0,53.7399,53.7485,53.7142,53.7228,50740.0
2021-04-12 12:15:00,62.57,62.58,62.54,62.57,50448.0,53.7228,53.7313,53.697,53.7228,50448.0
2021-04-12 12:20:00,62.57,62.6,62.56,62.57,74764.0,53.7228,53.7485,53.7142,53.7228,74764.0
2021-04-12 12:25:00,62.57,62.61,62.56,62.57,136386.0,53.7228,53.7571,53.7142,53.7228,136386.0
2021-04-12 12:30:00,62.57,62.71,62.55,62.69,196188.0,53.7228,53.843,53.7056,53.8258,196188.0
2021-04-12 12:35:00,62.68,62.72,62.66,62.68,124251.0,53.8172,53.8515,53.8,53.8172,124251.0
2021-04-12 12:40:00,62.68,62.68,62.59,62.6,72997.0,53.8172,53.8172,53.7399,53.7485,72997.0
2021-04-12 12:45:00,62.6,62.65,62.58,62.64,128860.0,53.7485,53.7914,53.7313,53.7829,128860.0
2021-04-12 12:50:00,62.65,62.71,62.62,62.71,72645.0,53.7914,53.843,53.7657,53.843,72645.0
2021-04-12 12:55:00,62.7,62.76,62.7,62.75,76674.0,53.8344,53.8859,53.8344,53.8773,76674.0
2021-04-12 13:00:00,62.74,62.75,62.67,62.69,51968.0,53.8687,53.8773,53.8086,53.8258,51968.0
2021-04-12 13:05:00,62.69,62.7,62.66,62.69,51935.0,53.8258,53.8344,53.8,53.8258,51935.0
2021-04-12 13:10:00,62.69,62.69,62.63,62.67,55060.0,53.8258,53.8258,53.7743,53.8086,55060.0
2021-04-12 13:15:00,62.67,62.68,62.63,62.66,34397.0,53.8086,53.8172,53.7743,53.8,34397.0
2021-04-12 13:20:00,62.66,62.66,62.59,62.61,55235.0,53.8,53.8,53.7399,53.7571,55235.0
2021-04-12 13:25:00,62.6,62.61,62.56,62.57,40992.0,53.7485,53.7571,53.7142,53.7228,40992.0
2021-04-12 13:30:00,62.57,62.57,62.51,62.53,47990.0,53.7228,53.7228,53.6712,53.6884,47990.0
2021-04-12 13:35:00,62.53,62.55,62.51,62.53,42028.0,53.6884,53.7056,53.6712,53.6884,42028.0
2021-04-12 13:40:00,62.53,62.54,62.51,62.54,40250.0,53.6884,53.697,53.6712,53.697,40250.0
2021-04-12 13:45:00,62.53,62.62,62.53,62.61,114093.0,53.6884,53.7657,53.6884,53.7571,114093.0
2021-04-12 13:50:00,62.61,62.64,62.56,62.61,114390.0,53.7571,53.7829,53.7142,53.7571,114390.0
2021-04-12 13:55:00,62.61,62.62,62.57,62.59,93360.0,53.7571,53.7657,53.7228,53.7399,93360.0
2021-04-12 14:00:00,62.59,62.61,62.58,62.61,88078.0,53.7399,53.7571,53.7313,53.7571,88078.0
2021-04-12 14:05:00,62.61,62.71,62.59,62.7,65884.0,53.7571,53.843,53.7399,53.8344,65884.0
2021-04-12 14:10:00,62.7,62.7,62.65,62.67,54421.0,53.8344,53.8344,53.7914,53.8086,54421.0
2021-04-12 14:15:00,62.68,62.72,62.63,62.71,63623.0,53.8172,53.8515,53.7743,53.843,63623.0
2021-04-12 14:20:00,62.71,62.71,62.64,62.66,66833.0,53.843,53.843,53.7829,53.8,66833.0
2021-04-12 14:25:00,62.66,62.69,62.65,62.69,68572.0,53.8,53.8258,53.7914,53.8258,68572.0
2021-04-12 14:30:00,62.68,62.69,62.61,62.63,46150.0,53.8172,53.8258,53.7571,53.7743,46150.0
2021-04-12 14:35:00,62.62,62.64,62.57,62.63,54010.0,53.7657,53.7829,53.7228,53.7743,54010.0
2021-04-12 14:40:00,62.62,62.67,62.59,62.66,112370.0,53.7657,53.8086,53.7399,53.8,112370.0
2021-04-12 14:45:00,62.66,62.68,62.64,62.68,42591.0,53.8,53.8172,53.7829,53.8172,42591.0
2021-04-12 14:50:00,62.68,62.69,62.65,62.68,27866.0,53.8172,53.8258,53.7914,53.8172,27866.0
2021-04-12 14:55:00,62.68,62.77,62.67,62.74,97370.0,53.8172,53.8945,53.8086,53.8687,97370.0
2021-04-12 15:00:00,62.74,62.77,62.7,62.71,58714.0,53.8687,53.8945,53.8344,53.843,58714.0
2021-04-12 15:05:00,62.71,62.76,62.69,62.73,64113.0,53.843,53.8859,53.8258,53.8601,64113.0
2021-04-12 15:10:00,62.72,62.73,62.69,62.73,73225.0,53.8515,53.8601,53.8258,53.8601,73225.0
2021-04-12 15:15:00,62.73,62.73,62.69,62.71,62330.0,53.8601,53.8601,53.8258,53.843,62330.0
2021-04-12 15:20:00,62.71,62.72,62.68,62.69,55299.0,53.843,53.8515,53.8172,53.8258,55299.0
2021-04-12 15:25:00,62.68,62.69,62.62,62.65,74348.0,53.8172,53.8258,53.7657,53.7914,74348.0
2021-04-12 15:30:00,62.65,62.69,62.64,62.68,96684.0,53.7914,53.8258,53.7829,53.8172,96684.0
2021-04-12 15:35:00,62.69,62.77,62.68,62.77,110495.0,53.8258,53.8945,53.8172,53.8945,110495.0
2021-04-12 15:40:00,62.76,62.78,62.73,62.74,151182.0,53.8859,53.9031,53.8601,53.8687,151182.0
2021-04-12 15:45:00,62.73,62.74,62.68,62.71,106416.0,53.8601,53.8687,53.8172,53.843,106416.0
2021-04-12 15:50:00,62.71,62.74,62.66,62.67,186381.0,53.843,53.8687,53.8,53.8086,186381.0
2021-04-12 15:55:00,62.67,62.74,62.63,62.71,548789.0,53.8086,53.8687,53.7743,53.843,548789.0
2021-04-13 09:30:00,62.91,63.03,62.75,62.99,366498.0,54.0147,54.1177,53.8773,54.0834,366498.0
2021-04-13 09:35:00,62.99,63.06,62.91,63.0,147123.0,54.0834,54.1435,54.0147,54.0919,147123.0
2021-04-13 09:40:00,63.0,63.01,62.82,62.88,113608.0,54.0919,54.1005,53.9374,53.9889,113608.0
2021-04-13 09:45:00,62.88,63.05,62.85,63.03,105977.0,53.9889,54.1349,53.9632,54.1177,105977.0
2021-04-13 09:50:00,63.03,63.28,63.02,63.25,166516.0,54.1177,54.3324,54.1091,54.3066,166516.0
2021-04-13 09:55:00,63.26,63.44,63.16,63.42,155546.0,54.3152,54.4697,54.2293,54.4526,155546.0
2021-04-13 10:00:00,63.41,63.54,63.38,63.51,289865.0,54.444,54.5556,54.4182,54.5298,289865.0
2021-04-13 10:05:00,63.51,63.52,63.36,63.45,128890.0,54.5298,54.5384,54.401,54.4783,128890.0
2021-04-13 10:10:00,63.45,63.45,63.33,63.34,96405.0,54.4783,54.4783,54.3753,54.3839,96405.0
2021-04-13 10:15:00,63.34,63.43,63.3,63.4,79487.0,54.3839,54.4611,54.3495,54.4354,79487.0
2021-04-13 10:20:00,63.4,63.51,63.4,63.51,246688.0,54.4354,54.5298,54.4354,54.5298,246688.0
2021-04-13 10:25:00,63.5,63.52,63.38,63.41,116065.0,54.5213,54.5384,54.4182,54.444,116065.0
2021-04-13 10:30:00,63.4,63.42,63.32,63.33,74353.0,54.4354,54.4526,54.3667,54.3753,74353.0
2021-04-13 10:35:00,63.33,63.33,63.2,63.22,78392.0,54.3753,54.3753,54.2637,54.2808,78392.0
2021-04-13 10:40:00,63.23,63.24,63.11,63.14,135686.0,54.2894,54.298,54.1864,54.2122,135686.0
2021-04-13 10:45:00,63.15,63.17,63.06,63.06,115550.0,54.2207,54.2379,54.1435,54.1435,115550.0
2021-04-13 10:50:00,63.07,63.14,63.06,63.11,88417.0,54.1521,54.2122,54.1435,54.1864,88417.0
2021-04-13 10:55:00,63.11,63.18,63.09,63.17,95383.0,54.1864,54.2465,54.1692,54.2379,95383.0
2021-04-13 11:00:00,63.17,63.23,63.12,63.21,108481.0,54.2379,54.2894,54.195,54.2723,108481.0
2021-04-13 11:05:00,63.2,63.24,63.15,63.17,52936.0,54.2637,54.298,54.2207,54.2379,52936.0
2021-04-13 11:10:00,63.18,63.18,63.1,63.11,48703.0,54.2465,54.2465,54.1778,54.1864,48703.0
2021-04-13 11:15:00,63.1,63.11,63.06,63.09,42561.0,54.1778,54.1864,54.1435,54.1692,42561.0
2021-04-13 11:20:00,63.09,63.12,63.05,63.09,55273.0,54.1692,54.195,54.1349,54.1692,55273.0
2021-04-13 11:25:00,63.09,63.09,63.04,63.06,69515.0,54.1692,54.1692,54.1263,54.1435,69515.0
2021-04-13 11:30:00,63.07,63.11,63.03,63.04,58929.0,54.1521,54.1864,54.1177,54.1263,58929.0
2021-04-13 11:35:00,63.04,63.09,63.01,63.09,32692.0,54.1263,54.1692,54.1005,54.1692,32692.0
2021-04-13 11:40:00,63.08,63.09,63.04,63.04,33266.0,54.1606,54.1692,54.1263,54.1263,33266.0
2021-04-13 11:45:00,63.05,63.12,63.03,63.11,53889.0,54.1349,54.195,54.1177,54.1864,53889.0
2021-04-13 11:50:00,63.11,63.12,63.06,63.09,26739.0,54.1864,54.195,54.1435,54.1692,26739.0
2021-04-13 11:55:00,63.09,63.1,63.07,63.08,39774.0,54.1692,54.1778,54.1521,54.1606,39774.0
2021-04-13 12:00:00,63.08,63.12,63.06,63.08,53143.0,54.1606,54.195,54.1435,54.1606,53143.0
2021-04-13 12:05:00,63.07,63.09,63.04,63.09,48382.0,54.1521,54.1692,54.1263,54.1692,48382.0
2021-04-13 12:10:00,63.08,63.11,63.08,63.08,37063.0,54.1606,54.1864,54.1606,54.1606,37063.0
2021-04-13 12:15:00,63.09,63.1,63.08,63.1,19697.0,54.1692,54.1778,54.1606,54.1778,19697.0
2021-04-13 12:20:00,63.1,63.13,63.08,63.13,32423.0,54.1778,54.2036,54.1606,54.2036,32423.0
2021-04-13 12:25:00,63.12,63.14,63.1,63.11,16904.0,54.195,54.2122,54.1778,54.1864,16904.0
2021-04-13 12:30:00,63.11,63.25,63.1,63.21,51250.0,54.1864,54.3066,54.1778,54.2723,51250.0
2021-04-13 12:35:00,63.21,63.23,63.18,63.19,32464.0,54.2723,54.2894,54.2465,54.2551,32464.0
2021-04-13 12:40:00,63.19,63.23,63.18,63.23,22511.0,54.2551,54.2894,54.2465,54.2894,22511.0
2021-04-13 12:45:00,63.23,63.25,63.18,63.2,39580.0,54.2894,54.3066,54.2465,54.2637,39580.0
2021-04-13 12:50:00,63.2,63.22,63.17,63.22,48859.0,54.2637,54.2808,54.2379,54.2808,48859.0
2021-04-13 12:55:00,63.22,63.24,63.2,63.24,22456.0,54.2808,54.298,54.2637,54.298,22456.0
2021-04-13 13:00:00,63.24,63.25,63.19,63.22,47355.0,54.298,54.3066,54.2551,54.2808,47355.0
2021-04-13 13:05:00,63.23,63.27,63.22,63.25,51115.0,54.2894,54.3238,54.2808,54.3066,51115.0
2021-04-13 13:10:00,63.25,63.25,63.16,63.25,63106.0,54.3066,54.3066,54.2293,54.3066,63106.0
2021-04-13 13:15:00,63.25,63.32,63.24,63.3,46751.0,54.3066,54.3667,54.298,54.3495,46751.0
2021-04-13 13:20:00,63.3,63.32,63.27,63.31,31606.0,54.3495,54.3667,54.3238,54.3581,31606.0
2021-04-13 13:25:00,63.31,63.36,63.31,63.34,60118.0,54.3581,54.401,54.3581,54.3839,60118.0
2021-04-13 13:30:00,63.34,63.37,63.34,63.36,29564.0,54.3839,54.4096,54.3839,54.401,29564.0
2021-04-13 13:35:00,63.37,63.38,63.33,63.35,26315.0,54.4096,54.4182,54.3753,54.3925,26315.0
2021-04-13 13:40:00,63.35,63.36,63.3,63.31,44004.0,54.3925,54.401,54.3495,54.3581,44004.0
2021-04-13 13:45:00,63.31,63.37,63.31,63.36,22330.0,54.3581,54.4096,54.3581,54.401,22330.0
2021-04-13 13:50:00,63.35,63.37,63.34,63.37,20336.0,54.3925,54.4096,54.3839,54.4096,20336.0
2021-04-13 13:55:00,63.37,63.4,63.35,63.4,45268.0,54.4096,54.4354,54.3925,54.4354,45268.0
2021-04-13 14:00:00,63.4,63.41,63.36,63.41,41795.0,54.4354,54.444,54.401,54.444,41795.0
2021-04-13 14:05:00,63.41,63.52,63.4,63.49,119200.0,54.444,54.5384,54.4354,54.5127,119200.0
2021-04-13 14:10:00,63.48,63.51,63.47,63.5,77311.0,54.5041,54.5298,54.4955,54.5213,77311.0
2021-04-13 14:15:00,63.5,63.54,63.49,63.54,48056.0,54.5213,54.5556,54.5127,54.5556,48056.0
2021-04-13 14:20:00,63.54,63.58,63.5,63.57,93148.0,54.5556,54.5899,54.5213,54.5814,93148.0
2021-04-13 14:25:00,63.57,63.59,63.53,63.58,49459.0,54.5814,54.5985,54.547,54.5899,49459.0
2021-04-13 14:30:00,63.59,63.61,63.55,63.61,85196.0,54.5985,54.6157,54.5642,54.6157,85196.0
2021-04-13 14:35:00,63.61,63.66,63.59,63.65,98774.0,54.6157,54.6586,54.5985,54.65,98774.0
2021-04-13 14:40:00,63.65,63.67,63.62,63.67,65551.0,54.65,54.6672,54.6243,54.6672,65551.0
2021-04-13 14:45:00,63.67,63.68,63.62,63.64,101972.0,54.6672,54.6758,54.6243,54.6415,101972.0
2021-04-13 14:50:00,63.64,63.66,63.62,63.64,77429.0,54.6415,54.6586,54.6243,54.6415,77429.0
2021-04-13 14:55:00,63.65,63.67,63.56,63.66,68174.0,54.65,54.6672,54.5728,54.6586,68174.0
2021-04-13 15:00:00,63.66,63.74,63.65,63.66,144554.0,54.6586,54.7273,54.65,54.6586,144554.0
2021-04-13 15:05:00,63.66,63.68,63.6,63.65,69496.0,54.6586,54.6758,54.6071,54.65,69496.0
2021-04-13 15:10:00,63.66,63.68,63.65,63.66,41808.0,54.6586,54.6758,54.65,54.6586,41808.0
2021-04-13 15:15:00,63.67,63.7,63.66,63.7,70723.0,54.6672,54.693,54.6586,54.693,70723.0
2021-04-13 15:20:00,63.7,63.73,63.65,63.65,68888.0,54.693,54.7187,54.65,54.65,68888.0
2021-04-13 15:25:00,63.65,63.67,63.63,63.65,58435.0,54.65,54.6672,54.6329,54.65,58435.0
2021-04-13 15:30:00,63.65,63.68,63.64,63.68,90015.0,54.65,54.6758,54.6415,54.6758,90015.0
2021-04-13 15:35:00,63.68,63.68,63.6,63.6,114665.0,54.6758,54.6758,54.6071,54.6071,114665.0
2021-04-13 15:40:00,63.61,63.62,63.52,63.54,145820.0,54.6157,54.6243,54.5384,54.5556,145820.0
2021-04-13 15:45:00,63.54,63.64,63.53,63.63,111857.0,54.5556,54.6415,54.547,54.6329,111857.0
2021-04-13 15:50:00,63.63,63.65,63.59,63.62,185634.0,54.6329,54.65,54.5985,54.6243,185634.0
2021-04-13 15:55:00,63.62,63.63,63.55,63.58,400311.0,54.6243,54.6329,54.5642,54.5899,400311.0
2021-04-14 09:30:00,63.67,63.82,63.63,63.68,218356.0,54.6672,54.796,54.6329,54.6758,218356.0
2021-04-14 09:35:00,63.68,63.73,63.62,63.62,58361.0,54.6758,54.7187,54.6243,54.6243,58361.0
2021-04-14 09:40:00,63.63,63.79,63.62,63.73,66712.0,54.6329,54.7702,54.6243,54.7187,66712.0
2021-04-14 09:45:00,63.73,63.73,63.63,63.64,165316.0,54.7187,54.7187,54.6329,54.6415,165316.0
2021-04-14 09:50:00,63.64,63.67,63.58,63.62,106213.0,54.6415,54.6672,54.5899,54.6243,106213.0
2021-04-14 09:55:00,63.63,63.77,63.62,63.77,147338.0,54.6329,54.7531,54.6243,54.7531,147338.0
2021-04-14 10:00:00,63.77,63.84,63.73,63.8,52909.0,54.7531,54.8132,54.7187,54.7788,52909.0
2021-04-14 10:05:00,63.81,63.81,63.65,63.66,64600.0,54.7874,54.7874,54.65,54.6586,64600.0
2021-04-14 10:10:00,63.66,63.67,63.59,63.65,102910.0,54.6586,54.6672,54.5985,54.65,102910.0
2021-04-14 10:15:00,63.65,63.74,63.64,63.72,45814.0,54.65,54.7273,54.6415,54.7101,45814.0
2021-04-14 10:20:00,63.72,63.73,63.67,63.71,74616.0,54.7101,54.7187,54.6672,54.7016,74616.0
2021-04-14 10:25:00,63.71,63.72,63.67,63.69,84381.0,54.7016,54.7101,54.6672,54.6844,84381.0
2021-04-14 10:30:00,63.69,63.76,63.66,63.76,87048.0,54.6844,54.7445,54.6586,54.7445,87048.0
2021-04-14 10:35:00,63.75,63.76,63.7,63.72,47502.0,54.7359,54.7445,54.693,54.7101,47502.0
2021-04-14 10:40:00,63.72,63.76,63.7,63.71,59300.0,54.7101,54.7445,54.693,54.7016,59300.0
2021-04-14 10:45:00,63.71,63.76,63.71,63.74,43778.0,54.7016,54.7445,54.7016,54.7273,43778.0
2021-04-14 10:50:00,63.74,63.74,63.61,63.66,78508.0,54.7273,54.7273,54.6157,54.6586,78508.0
2021-04-14 10:55:00,63.66,63.69,63.64,63.65,40048.0,54.6586,54.6844,54.6415,54.65,40048.0
2021-04-14 11:00:00,63.64,63.68,63.62,63.66,30512.0,54.6415,54.6758,54.6243,54.6586,30512.0
2021-04-14 11:05:00,63.67,63.71,63.65,63.67,45986.0,54.6672,54.7016,54.65,54.6672,45986.0
2021-04-14 11:10:00,63.67,63.72,63.66,63.72,33182.0,54.6672,54.7101,54.6586,54.7101,33182.0
2021-04-14 11:15:00,63.71,63.77,63.7,63.76,49110.0,54.7016,54.7531,54.693,54.7445,49110.0
2021-04-14 11:20:00,63.77,63.81,63.76,63.8,55965.0,54.7531,54.7874,54.7445,54.7788,55965.0
2021-04-14 11:25:00,63.8,63.84,63.8,63.82,38806.0,54.7788,54.8132,54.7788,54.796,38806.0
2021-04-14 11:30:00,63.82,63.86,63.81,63.85,45591.0,54.796,54.8303,54.7874,54.8218,45591.0
2021-04-14 11:35:00,63.85,63.85,63.81,63.84,30833.0,54.8218,54.8218,54.7874,54.8132,30833.0
2021-04-14 11:40:00,63.85,63.86,63.78,63.81,50472.0,54.8218,54.8303,54.7617,54.7874,50472.0
2021-04-14 11:45:00,63.81,63.84,63.78,63.8,62510.0,54.7874,54.8132,54.7617,54.7788,62510.0
2021-04-14 11:50:00,63.79,63.81,63.78,63.79,24674.0,54.7702,54.7874,54.7617,54.7702,24674.0
2021-04-14 11:55:00,63.79,63.8,63.77,63.78,23284.0,54.7702,54.7788,54.7531,54.7617,23284.0
2021-04-14 12:00:00,63.77,63.78,63.74,63.75,28018.0,54.7531,54.7617,54.7273,54.7359,28018.0
2021-04-14 12:05:00,63.75,63.79,63.72,63.78,23437.0,54.7359,54.7702,54.7101,54.7617,23437.0
2021-04-14 12:10:00,63.79,63.84,63.77,63.8,78727.0,54.7702,54.8132,54.7531,54.7788,78727.0
2021-04-14 12:15:00,63.81,63.83,63.77,63.78,25529.0,54.7874,54.8046,54.7531,54.7617,25529.0
2021-04-14 12:20:00,63.79,63.79,63.75,63.76,22891.0,54.7702,54.7702,54.7359,54.7445,22891.0
2021-04-14 12:25:00,63.77,63.81,63.7,63.71,41109.0,54.7531,54.7874,54.693,54.7016,41109.0
2021-04-14 12:30:00,63.71,63.72,63.68,63.69,29424.0,54.7016,54.7101,54.6758,54.6844,29424.0
2021-04-14 12:35:00,63.71,63.78,63.7,63.78,51531.0,54.7016,54.7617,54.693,54.7617,51531.0
2021-04-14 12:40:00,63.78,63.79,63.77,63.79,20051.0,54.7617,54.7702,54.7531,54.7702,20051.0
2021-04-14 12:45:00,63.79,63.83,63.77,63.83,127187.0,54.7702,54.8046,54.7531,54.8046,127187.0
2021-04-14 12:50:00,63.83,63.88,63.82,63.83,60839.0,54.8046,54.8475,54.796,54.8046,60839.0
2021-04-14 12:55:00,63.83,63.84,63.82,63.83,25640.0,54.8046,54.8132,54.796,54.8046,25640.0
2021-04-14 13:00:00,63.84,63.84,63.78,63.8,29725.0,54.8132,54.8132,54.7617,54.7788,29725.0
2021-04-14 13:05:00,63.79,63.8,63.77,63.78,34744.0,54.7702,54.7788,54.7531,54.7617,34744.0
2021-04-14 13:10:00,63.77,63.79,63.77,63.77,27792.0,54.7531,54.7702,54.7531,54.7531,27792.0
2021-04-14 13:15:00,63.77,63.78,63.73,63.74,33810.0,54.7531,54.7617,54.7187,54.7273,33810.0
2021-04-14 13:20:00,63.73,63.75,63.72,63.73,18820.0,54.7187,54.7359,54.7101,54.7187,18820.0
2021-04-14 13:25:00,63.73,63.76,63.72,63.72,28343.0,54.7187,54.7445,54.7101,54.7101,28343.0
2021-04-14 13:30:00,63.72,63.75,63.72,63.74,19221.0,54.7101,54.7359,54.7101,54.7273,19221.0
2021-04-14 13:35:00,63.74,63.78,63.72,63.77,58658.0,54.7273,54.7617,54.7101,54.7531,58658.0
2021-04-14 13:40:00,63.78,63.8,63.76,63.79,28546.0,54.7617,54.7788,54.7445,54.7702,28546.0
2021-04-14 13:45:00,63.78,63.85,63.75,63.85,130520.0,54.7617,54.8218,54.7359,54.8218,130520.0
2021-04-14 13:50:00,63.85,63.93,63.84,63.87,86712.0,54.8218,54.8905,54.8132,54.8389,86712.0
2021-04-14 13:55:00,63.87,63.87,63.76,63.8,95282.0,54.8389,54.8389,54.7445,54.7788,95282.0
2021-04-14 14:00:00,63.8,63.82,63.75,63.8,58385.0,54.7788,54.796,54.7359,54.7788,58385.0
2021-04-14 14:05:00,63.8,63.8,63.71,63.73,62787.0,54.7788,54.7788,54.7016,54.7187,62787.0
2021-04-14 14:10:00,63.73,63.81,63.72,63.8,60390.0,54.7187,54.7874,54.7101,54.7788,60390.0
2021-04-14 14:15:00,63.8,63.84,63.75,63.8,73748.0,54.7788,54.8132,54.7359,54.7788,73748.0
2021-04-14 14:20:00,63.81,63.88,63.81,63.87,60253.0,54.7874,54.8475,54.7874,54.8389,60253.0
2021-04-14 14:25:00,63.87,63.88,63.81,63.84,91448.0,54.8389,54.8475,54.7874,54.8132,91448.0
2021-04-14 14:30:00,63.85,63.85,63.78,63.79,44681.0,54.8218,54.8218,54.7617,54.7702,44681.0
2021-04-14 14:35:00,63.78,63.81,63.78,63.79,25607.0,54.7617,54.7874,54.7617,54.7702,25607.0
2021-04-14 14:40:00,63.79,63.83,63.78,63.83,31750.0,54.7702,54.8046,54.7617,54.8046,31750.0
2021-04-14 14:45:00,63.83,63.84,63.81,63.84,70712.0,54.8046,54.8132,54.7874,54.8132,70712.0
2021-04-14 14:50:00,63.84,63.84,63.77,63.8,46388.0,54.8132,54.8132,54.7531,54.7788,46388.0
2021-04-14 14:55:00,63.8,63.84,63.79,63.82,55940.0,54.7788,54.8132,54.7702,54.796,55940.0
2021-04-14 15:00:00,63.81,63.85,63.79,63.85,66276.0,54.7874,54.8218,54.7702,54.8218,66276.0
2021-04-14 15:05:00,63.84,63.87,63.82,63.86,84532.0,54.8132,54.8389,54.796,54.8303,84532.0
2021-04-14 15:10:00,63.86,63.93,63.85,63.92,127785.0,54.8303,54.8905,54.8218,54.8819,127785.0
2021-04-14 15:15:00,63.93,63.94,63.87,63.93,84467.0,54.8905,54.899,54.8389,54.8905,84467.0
2021-04-14 15:20:00,63.93,63.96,63.91,63.94,111168.0,54.8905,54.9162,54.8733,54.899,111168.0
2021-04-14 15:25:00,63.94,63.95,63.88,63.92,73406.0,54.899,54.9076,54.8475,54.8819,73406.0
2021-04-14 15:30:00,63.92,63.92,63.84,63.85,154404.0,54.8819,54.8819,54.8132,54.8218,154404.0
2021-04-14 15:35:00,63.85,63.87,63.76,63.77,113797.0,54.8218,54.8389,54.7445,54.7531,113797.0
2021-04-14 15:40:00,63.77,63.78,63.7,63.7,192704.0,54.7531,54.7617,54.693,54.693,192704.0
2021-04-14 15:45:00,63.71,63.75,63.64,63.69,167661.0,54.7016,54.7359,54.6415,54.6844,167661.0
2021-04-14 15:50:00,63.69,63.77,63.68,63.75,236237.0,54.6844,54.7531,54.6758,54.7359,236237.0
2021-04-14 15:55:00,63.74,63.82,63.71,63.82,423238.0,54.7273,54.796,54.7016,54.796,423238.0
2021-04-15 09:30:00,64.0,64.22,63.93,64.0,346670.0,54.9506,55.1394,54.8905,54.9506,346670.0
2021-04-15 09:35:00,64.02,64.13,63.92,64.03,139063.0,54.9677,55.0622,54.8819,54.9763,139063.0
2021-04-15 09:40:00,64.03,64.16,64.03,64.14,220347.0,54.9763,55.0879,54.9763,55.0708,220347.0
2021-04-15 09:45:00,64.13,64.3,64.09,64.28,293650.0,55.0622,55.2081,55.0278,55.191,293650.0
2021-04-15 09:50:00,64.29,64.37,64.22,64.33,200517.0,55.1995,55.2682,55.1394,55.2339,200517.0
2021-04-15 09:55:00,64.34,64.45,64.29,64.43,106909.0,55.2425,55.3369,55.1995,55.3198,106909.0
2021-04-15 10:00:00,64.44,64.68,64.42,64.66,201469.0,55.3283,55.5344,55.3112,55.5172,201469.0
2021-04-15 10:05:00,64.66,64.69,64.6,64.63,133836.0,55.5172,55.543,55.4657,55.4915,133836.0
2021-04-15 10:10:00,64.63,64.66,64.56,64.59,94808.0,55.4915,55.5172,55.4314,55.4571,94808.0
2021-04-15 10:15:00,64.59,64.64,64.52,64.53,120097.0,55.4571,55.5001,55.397,55.4056,120097.0
2021-04-15 10:20:00,64.53,64.68,64.53,64.55,149672.0,55.4056,55.5344,55.4056,55.4228,149672.0
2021-04-15 10:25:00,64.56,64.56,64.45,64.5,69966.0,55.4314,55.4314,55.3369,55.3799,69966.0
2021-04-15 10:30:00,64.5,64.56,64.42,64.51,88313.0,55.3799,55.4314,55.3112,55.3884,88313.0
2021-04-15 10:35:00,64.51,64.51,64.43,64.45,55782.0,55.3884,55.3884,55.3198,55.3369,55782.0
2021-04-15 10:40:00,64.45,64.52,64.44,64.46,57836.0,55.3369,55.397,55.3283,55.3455,57836.0
2021-04-15 10:45:00,64.46,64.46,64.42,64.45,56748.0,55.3455,55.3455,55.3112,55.3369,56748.0
2021-04-15 10:50:00,64.46,64.57,64.45,64.56,97598.0,55.3455,55.44,55.3369,55.4314,97598.0
2021-04-15 10:55:00,64.56,64.62,64.53,64.61,102844.0,55.4314,55.4829,55.4056,55.4743,102844.0
2021-04-15 11:00:00,64.62,64.73,64.61,64.66,102484.0,55.4829,55.5773,55.4743,55.5172,102484.0
2021-04-15 11:05:00,64.67,64.67,64.61,64.63,67289.0,55.5258,55.5258,55.4743,55.4915,67289.0
2021-04-15 11:10:00,64.63,64.63,64.52,64.52,75893.0,55.4915,55.4915,55.397,55.397,75893.0
2021-04-15 11:15:00,64.52,64.6,64.46,64.49,73121.0,55.397,55.4657,55.3455,55.3713,73121.0
2021-04-15 11:20:00,64.49,64.51,64.47,64.48,57506.0,55.3713,55.3884,55.3541,55.3627,57506.0
2021-04-15 11:25:00,64.48,64.49,64.46,64.49,52736.0,55.3627,55.3713,55.3455,55.3713,52736.0
2021-04-15 11:30:00,64.48,64.5,64.45,64.45,57812.0,55.3627,55.3799,55.3369,55.3369,57812.0
2021-04-15 11:35:00,64.45,64.46,64.38,64.42,59888.0,55.3369,55.3455,55.2768,55.3112,59888.0
2021-04-15 11:40:00,64.41,64.42,64.36,64.39,48945.0,55.3026,55.3112,55.2596,55.2854,48945.0
2021-04-15 11:45:00,64.39,64.45,64.36,64.45,148581.0,55.2854,55.3369,55.2596,55.3369,148581.0
2021-04-15 11:50:00,64.45,64.49,64.42,64.48,52536.0,55.3369,55.3713,55.3112,55.3627,52536.0
2021-04-15 11:55:00,64.48,64.56,64.45,64.55,47382.0,55.3627,55.4314,55.3369,55.4228,47382.0
2021-04-15 12:00:00,64.55,64.64,64.54,64.64,64475.0,55.4228,55.5001,55.4142,55.5001,64475.0
2021-04-15 12:05:00,64.64,64.69,64.62,64.67,136159.0,55.5001,55.543,55.4829,55.5258,136159.0
2021-04-15 12:10:00,64.67,64.7,64.65,64.7,67087.0,55.5258,55.5516,55.5086,55.5516,67087.0
2021-04-15 12:15:00,64.7,64.71,64.63,64.63,75494.0,55.5516,55.5602,55.4915,55.4915,75494.0
2021-04-15 12:20:00,64.63,64.63,64.5,64.52,69904.0,55.4915,55.4915,55.3799,55.397,69904.0
2021-04-15 12:25:00,64.52,64.53,64.48,64.5,47850.0,55.397,55.4056,55.3627,55.3799,47850.0
2021-04-15 12:30:00,64.5,64.53,64.48,64.51,140317.0,55.3799,55.4056,55.3627,55.3884,140317.0
2021-04-15 12:35:00,64.5,64.56,64.49,64.55,45657.0,55.3799,55.4314,55.3713,55.4228,45657.0
2021-04-15 12:40:00,64.54,64.56,64.53,64.53,30862.0,55.4142,55.4314,55.4056,55.4056,30862.0
2021-04-15 12:45:00,64.54,64.59,64.54,64.55,73915.0,55.4142,55.4571,55.4142,55.4228,73915.0
2021-04-15 12:50:00,64.55,64.59,64.53,64.58,39119.0,55.4228,55.4571,55.4056,55.4485,39119.0
2021-04-15 12:55:00,64.58,64.64,64.57,64.62,45794.0,55.4485,55.5001,55.44,55.4829,45794.0
2021-04-15 13:00:00,64.62,64.64,64.56,64.56,53754.0,55.4829,55.5001,55.4314,55.4314,53754.0
2021-04-15 13:05:00,64.55,64.6,64.54,64.58,76954.0,55.4228,55.4657,55.4142,55.4485,76954.0
2021-04-15 13:10:00,64.58,64.62,64.57,64.61,48381.0,55.4485,55.4829,55.44,55.4743,48381.0
2021-04-15 13:15:00,64.6,64.62,64.59,64.6,35565.0,55.4657,55.4829,55.4571,55.4657,35565.0
2021-04-15 13:20:00,64.6,64.63,64.58,64.62,64846.0,55.4657,55.4915,55.4485,55.4829,64846.0
2021-04-15 13:25:00,64.63,64.63,64.58,64.58,40808.0,55.4915,55.4915,55.4485,55.4485,40808.0
2021-04-15 13:30:00,64.59,64.61,64.55,64.58,64927.0,55.4571,55.4743,55.4228,55.4485,64927.0
2021-04-15 13:35:00,64.58,64.6,64.53,64.55,79417.0,55.4485,55.4657,55.4056,55.4228,79417.0
2021-04-15 13:40:00,64.54,64.56,64.51,64.52,51709.0,55.4142,55.4314,55.3884,55.397,51709.0
2021-04-15 13:45:00,64.53,64.53,64.46,64.47,82618.0,55.4056,55.4056,55.3455,55.3541,82618.0
2021-04-15 13:50:00,64.47,64.53,64.46,64.51,106942.0,55.3541,55.4056,55.3455,55.3884,106942.0
2021-04-15 13:55:00,64.52,64.52,64.47,64.51,51001.0,55.397,55.397,55.3541,55.3884,51001.0
2021-04-15 14:00:00,64.51,64.55,64.48,64.51,85439.0,55.3884,55.4228,55.3627,55.3884,85439.0
2021-04-15 14:05:00,64.5,64.54,64.49,64.5,79658.0,55.3799,55.4142,55.3713,55.3799,79658.0
2021-04-15 14:10:00,64.51,64.55,64.5,64.55,32990.0,55.3884,55.4228,55.3799,55.4228,32990.0
2021-04-15 14:15:00,64.55,64.58,64.53,64.56,49371.0,55.4228,55.4485,55.4056,55.4314,49371.0
2021-04-15 14:20:00,64.56,64.6,64.53,64.56,71094.0,55.4314,55.4657,55.4056,55.4314,71094.0
2021-04-15 14:25:00,64.57,64.64,64.56,64.62,68387.0,55.44,55.5001,55.4314,55.4829,68387.0
2021-04-15 14:30:00,64.62,64.66,64.59,64.62,84286.0,55.4829,55.5172,55.4571,55.4829,84286.0
2021-04-15 14:35:00,64.61,64.64,64.6,64.64,44464.0,55.4743,55.5001,55.4657,55.5001,44464.0
2021-04-15 14:40:00,64.64,64.67,64.62,64.63,50350.0,55.5001,55.5258,55.4829,55.4915,50350.0
2021-04-15 14:45:00,64.62,64.64,64.58,64.62,34776.0,55.4829,55.5001,55.4485,55.4829,34776.0
2021-04-15 14:50:00,64.61,64.64,64.61,64.62,34439.0,55.4743,55.5001,55.4743,55.4829,34439.0
2021-04-15 14:55:00,64.62,64.64,64.58,64.59,319724.0,55.4829,55.5001,55.4485,55.4571,319724.0
2021-04-15 15:00:00,64.59,64.61,64.56,64.6,42003.0,55.4571,55.4743,55.4314,55.4657,42003.0
2021-04-15 15:05:00,64.59,64.6,64.53,64.53,54956.0,55.4571,55.4657,55.4056,55.4056,54956.0
2021-04-15 15:10:00,64.53,64.54,64.49,64.52,36400.0,55.4056,55.4142,55.3713,55.397,36400.0
2021-04-15 15:15:00,64.52,64.54,64.5,64.52,38085.0,55.397,55.4142,55.3799,55.397,38085.0
2021-04-15 15:20:00,64.52,64.55,64.5,64.51,74328.0,55.397,55.4228,55.3799,55.3884,74328.0
2021-04-15 15:25:00,64.52,64.53,64.49,64.52,296563.0,55.397,55.4056,55.3713,55.397,296563.0
2021-04-15 15:30:00,64.52,64.53,64.49,64.5,135271.0,55.397,55.4056,55.3713,55.3799,135271.0
2021-04-15 15:35:00,64.5,64.51,64.42,64.42,179604.0,55.3799,55.3884,55.3112,55.3112,179604.0
2021-04-15 15:40:00,64.42,64.49,64.42,64.49,163747.0,55.3112,55.3713,55.3112,55.3713,163747.0
2021-04-15 15:45:00,64.48,64.54,64.45,64.5,239795.0,55.3627,55.4142,55.3369,55.3799,239795.0
2021-04-15 15:50:00,64.5,64.52,64.44,64.47,208485.0,55.3799,55.397,55.3283,55.3541,208485.0
2021-04-15 15:55:00,64.47,64.54,64.42,64.45,485988.0,55.3541,55.4142,55.3112,55.3369,485988.0
2021-04-16 09:30:00,64.93,65.09,64.73,65.08,1245724.0,55.7491,55.8864,55.5773,55.8778,1245724.0
2021-04-16 09:35:00,65.07,65.22,64.91,65.02,284811.0,55.8693,55.998,55.7319,55.8263,284811.0
2021-04-16 09:40:00,65.01,65.13,64.99,65.02,124415.0,55.8177,55.9208,55.8006,55.8263,124415.0
2021-04-16 09:45:00,65.01,65.08,64.95,65.0,175199.0,55.8177,55.8778,55.7662,55.8092,175199.0
2021-04-16 09:50:00,65.0,65.06,64.95,65.05,228370.0,55.8092,55.8607,55.7662,55.8521,228370.0
2021-04-16 09:55:00,65.05,65.09,65.0,65.01,71597.0,55.8521,55.8864,55.8092,55.8177,71597.0
2021-04-16 10:00:00,65.01,65.1,64.99,65.08,102590.0,55.8177,55.895,55.8006,55.8778,102590.0
2021-04-16 10:05:00,65.07,65.08,65.0,65.03,119961.0,55.8693,55.8778,55.8092,55.8349,119961.0
2021-04-16 10:10:00,65.03,65.1,65.0,65.05,96020.0,55.8349,55.895,55.8092,55.8521,96020.0
2021-04-16 10:15:00,65.06,65.17,65.02,65.15,82232.0,55.8607,55.9551,55.8263,55.9379,82232.0
2021-04-16 10:20:00,65.15,65.24,65.14,65.22,140532.0,55.9379,56.0152,55.9294,55.998,140532.0
2021-04-16 10:25:00,65.22,65.28,65.21,65.28,219722.0,55.998,56.0496,55.9895,56.0496,219722.0
2021-04-16 10:30:00,65.28,65.34,65.25,65.33,114993.0,56.0496,56.1011,56.0238,56.0925,114993.0
2021-04-16 10:35:00,65.33,65.47,65.32,65.46,337874.0,56.0925,56.2127,56.0839,56.2041,337874.0
2021-04-16 10:40:00,65.46,65.48,65.38,65.47,191949.0,56.2041,56.2213,56.1354,56.2127,191949.0
2021-04-16 10:45:00,65.47,65.49,65.28,65.33,174659.0,56.2127,56.2299,56.0496,56.0925,174659.0
2021-04-16 10:50:00,65.33,65.49,65.31,65.48,198137.0,56.0925,56.2299,56.0753,56.2213,198137.0
2021-04-16 10:55:00,65.48,65.52,65.41,65.51,209294.0,56.2213,56.2556,56.1612,56.247,209294.0
2021-04-16 11:00:00,65.51,65.53,65.49,65.51,106897.0,56.247,56.2642,56.2299,56.247,106897.0
2021-04-16 11:05:00,65.52,65.64,65.51,65.61,130946.0,56.2556,56.3587,56.247,56.3329,130946.0
2021-04-16 11:10:00,65.6,65.6,65.43,65.44,121615.0,56.3243,56.3243,56.1784,56.1869,121615.0
2021-04-16 11:15:00,65.44,65.49,65.39,65.48,126804.0,56.1869,56.2299,56.144,56.2213,126804.0
2021-04-16 11:20:00,65.48,65.51,65.45,65.5,72441.0,56.2213,56.247,56.1955,56.2385,72441.0
2021-04-16 11:25:00,65.5,65.5,65.36,65.44,109329.0,56.2385,56.2385,56.1183,56.1869,109329.0
2021-04-16 11:30:00,65.44,65.49,65.39,65.45,94058.0,56.1869,56.2299,56.144,56.1955,94058.0
2021-04-16 11:35:00,65.46,65.55,65.44,65.52,261272.0,56.2041,56.2814,56.1869,56.2556,261272.0
2021-04-16 11:40:00,65.52,65.57,65.5,65.53,154942.0,56.2556,56.2986,56.2385,56.2642,154942.0
2021-04-16 11:45:00,65.54,65.55,65.38,65.39,139806.0,56.2728,56.2814,56.1354,56.144,139806.0
2021-04-16 11:50:00,65.39,65.4,65.32,65.38,100917.0,56.144,56.1526,56.0839,56.1354,100917.0
2021-04-16 11:55:00,65.38,65.5,65.36,65.5,104731.0,56.1354,56.2385,56.1183,56.2385,104731.0
2021-04-16 12:00:00,65.5,65.5,65.43,65.46,45520.0,56.2385,56.2385,56.1784,56.2041,45520.0
2021-04-16 12:05:00,65.45,65.46,65.4,65.42,88484.0,56.1955,56.2041,56.1526,56.1698,88484.0
2021-04-16 12:10:00,65.41,65.43,65.35,65.35,59067.0,56.1612,56.1784,56.1097,56.1097,59067.0
2021-04-16 12:15:00,65.36,65.38,65.24,65.26,98502.0,56.1183,56.1354,56.0152,56.0324,98502.0
2021-04-16 12:20:00,65.26,65.26,65.19,65.23,141711.0,56.0324,56.0324,55.9723,56.0066,141711.0
2021-04-16 12:25:00,65.22,65.25,65.2,65.2,50115.0,55.998,56.0238,55.9809,55.9809,50115.0
2021-04-16 12:30:00,65.2,65.28,65.19,65.26,68905.0,55.9809,56.0496,55.9723,56.0324,68905.0
2021-04-16 12:35:00,65.26,65.27,65.22,65.24,51012.0,56.0324,56.041,55.998,56.0152,51012.0
2021-04-16 12:40:00,65.24,65.25,65.21,65.24,29612.0,56.0152,56.0238,55.9895,56.0152,29612.0
2021-04-16 12:45:00,65.23,65.24,65.18,65.18,27123.0,56.0066,56.0152,55.9637,55.9637,27123.0
2021-04-16 12:50:00,65.18,65.24,65.17,65.2,46080.0,55.9637,56.0152,55.9551,55.9809,46080.0
2021-04-16 12:55:00,65.2,65.22,65.19,65.22,23410.0,55.9809,55.998,55.9723,55.998,23410.0
2021-04-16 13:00:00,65.21,65.23,65.16,65.18,41239.0,55.9895,56.0066,55.9465,55.9637,41239.0
2021-04-16 13:05:00,65.18,65.23,65.18,65.18,54376.0,55.9637,56.0066,55.9637,55.9637,54376.0
2021-04-16 13:10:00,65.18,65.22,65.16,65.19,54747.0,55.9637,55.998,55.9465,55.9723,54747.0
2021-04-16 13:15:00,65.19,65.37,65.18,65.36,274620.0,55.9723,56.1268,55.9637,56.1183,274620.0
2021-04-16 13:20:00,65.37,65.4,65.35,65.38,59908.0,56.1268,56.1526,56.1097,56.1354,59908.0
2021-04-16 13:25:00,65.38,65.43,65.36,65.4,80347.0,56.1354,56.1784,56.1183,56.1526,80347.0
2021-04-16 13:30:00,65.41,65.41,65.36,65.39,42335.0,56.1612,56.1612,56.1183,56.144,42335.0
2021-04-16 13:35:00,65.39,65.42,65.38,65.4,46865.0,56.144,56.1698,56.1354,56.1526,46865.0
2021-04-16 13:40:00,65.4,65.41,65.37,65.37,46617.0,56.1526,56.1612,56.1268,56.1268,46617.0
2021-04-16 13:45:00,65.38,65.4,65.37,65.39,36112.0,56.1354,56.1526,56.1268,56.144,36112.0
2021-04-16 13:50:00,65.38,65.41,65.36,65.41,50565.0,56.1354,56.1612,56.1183,56.1612,50565.0
2021-04-16 13:55:00,65.41,65.42,65.4,65.42,23845.0,56.1612,56.1698,56.1526,56.1698,23845.0
2021-04-16 14:00:00,65.42,65.43,65.39,65.4,79987.0,56.1698,56.1784,56.144,56.1526,79987.0
2021-04-16 14:05:00,65.4,65.41,65.38,65.4,47698.0,56.1526,56.1612,56.1354,56.1526,47698.0
2021-04-16 14:10:00,65.39,65.45,65.39,65.44,65120.0,56.144,56.1955,56.144,56.1869,65120.0
2021-04-16 14:15:00,65.45,65.46,65.4,65.41,75277.0,56.1955,56.2041,56.1526,56.1612,75277.0
2021-04-16 14:20:00,65.41,65.41,65.39,65.4,35902.0,56.1612,56.1612,56.144,56.1526,35902.0
2021-04-16 14:25:00,65.41,65.42,65.4,65.41,51553.0,56.1612,56.1698,56.1526,56.1612,51553.0
2021-04-16 14:30:00,65.4,65.45,65.4,65.44,80742.0,56.1526,56.1955,56.1526,56.1869,80742.0
2021-04-16 14:35:00,65.44,65.48,65.43,65.47,47059.0,56.1869,56.2213,56.1784,56.2127,47059.0
2021-04-16 14:40:00,65.47,65.48,65.4,65.42,82606.0,56.2127,56.2213,56.1526,56.1698,82606.0
2021-04-16 14:45:00,65.43,65.43,65.38,65.43,58794.0,56.1784,56.1784,56.1354,56.1784,58794.0
2021-04-16 14:50:00,65.43,65.43,65.39,65.41,62081.0,56.1784,56.1784,56.144,56.1612,62081.0
2021-04-16 14:55:00,65.41,65.41,65.36,65.38,46404.0,56.1612,56.1612,56.1183,56.1354,46404.0
2021-04-16 15:00:00,65.39,65.45,65.37,65.4,77302.0,56.144,56.1955,56.1268,56.1526,77302.0
2021-04-16 15:05:00,65.4,65.41,65.39,65.4,53989.0,56.1526,56.1612,56.144,56.1526,53989.0
2021-04-16 15:10:00,65.4,65.41,65.37,65.4,85944.0,56.1526,56.1612,56.1268,56.1526,85944.0
2021-04-16 15:15:00,65.41,65.44,65.39,65.41,62303.0,56.1612,56.1869,56.144,56.1612,62303.0
2021-04-16 15:20:00,65.41,65.46,65.39,65.45,93441.0,56.1612,56.2041,56.144,56.1955,93441.0
2021-04-16 15:25:00,65.45,65.46,65.44,65.46,37268.0,56.1955,56.2041,56.1869,56.2041,37268.0
2021-04-16 15:30:00,65.46,65.49,65.42,65.48,160268.0,56.2041,56.2299,56.1698,56.2213,160268.0
2021-04-16 15:35:00,65.48,65.51,65.48,65.5,198459.0,56.2213,56.247,56.2213,56.2385,198459.0
2021-04-16 15:40:00,65.5,65.52,65.39,65.44,191109.0,56.2385,56.2556,56.144,56.1869,191109.0
2021-04-16 15:45:00,65.44,65.49,65.42,65.47,129360.0,56.1869,56.2299,56.1698,56.2127,129360.0
2021-04-16 15:50:00,65.48,65.5,65.39,65.41,256645.0,56.2213,56.2385,56.144,56.1612,256645.0
2021-04-16 15:55:00,65.41,65.51,65.4,65.45,654534.0,56.1612,56.247,56.1526,56.1955,654534.0
2021-04-19 09:30:00,65.42,65.58,65.32,65.55,220521.0,56.1698,56.3071,56.0839,56.2814,220521.0
2021-04-19 09:35:00,65.55,65.56,65.21,65.27,160060.0,56.2814,56.29,55.9895,56.041,160060.0
2021-04-19 09:40:00,65.25,65.38,65.24,65.25,230002.0,56.0238,56.1354,56.0152,56.0238,230002.0
2021-04-19 09:45:00,65.27,65.5,65.25,65.49,99566.0,56.041,56.2385,56.0238,56.2299,99566.0
2021-04-19 09:50:00,65.5,65.53,65.42,65.45,100657.0,56.2385,56.2642,56.1698,56.1955,100657.0
2021-04-19 09:55:00,65.45,65.53,65.44,65.49,77839.0,56.1955,56.2642,56.1869,56.2299,77839.0
2021-04-19 10:00:00,65.48,65.62,65.47,65.59,78927.0,56.2213,56.3415,56.2127,56.3157,78927.0
2021-04-19 10:05:00,65.59,65.7,65.54,65.69,96045.0,56.3157,56.4102,56.2728,56.4016,96045.0
2021-04-19 10:10:00,65.68,65.83,65.65,65.82,136705.0,56.393,56.5218,56.3672,56.5132,136705.0
2021-04-19 10:15:00,65.82,65.85,65.78,65.79,119786.0,56.5132,56.539,56.4789,56.4875,119786.0
2021-04-19 10:20:00,65.8,65.84,65.73,65.8,111496.0,56.496,56.5304,56.4359,56.496,111496.0
2021-04-19 10:25:00,65.8,65.84,65.74,65.78,107667.0,56.496,56.5304,56.4445,56.4789,107667.0
2021-04-19 10:30:00,65.78,65.89,65.76,65.78,189859.0,56.4789,56.5733,56.4617,56.4789,189859.0
2021-04-19 10:35:00,65.78,65.9,65.77,65.9,106798.0,56.4789,56.5819,56.4703,56.5819,106798.0
2021-04-19 10:40:00,65.89,65.92,65.79,65.83,76779.0,56.5733,56.5991,56.4875,56.5218,76779.0
2021-04-19 10:45:00,65.83,65.83,65.68,65.69,92583.0,56.5218,56.5218,56.393,56.4016,92583.0
2021-04-19 10:50:00,65.7,65.71,65.62,65.64,110817.0,56.4102,56.4188,56.3415,56.3587,110817.0
2021-04-19 10:55:00,65.63,65.7,65.59,65.7,114513.0,56.3501,56.4102,56.3157,56.4102,114513.0
2021-04-19 11:00:00,65.7,65.71,65.61,65.65,133611.0,56.4102,56.4188,56.3329,56.3672,133611.0
2021-04-19 11:05:00,65.65,65.72,65.6,65.68,78154.0,56.3672,56.4273,56.3243,56.393,78154.0
2021-04-19 11:10:00,65.66,65.81,65.66,65.81,75357.0,56.3758,56.5046,56.3758,56.5046,75357.0
2021-04-19 11:15:00,65.81,65.82,65.74,65.81,51386.0,56.5046,56.5132,56.4445,56.5046,51386.0
2021-04-19 11:20:00,65.81,65.85,65.79,65.8,64181.0,56.5046,56.539,56.4875,56.496,64181.0
2021-04-19 11:25:00,65.81,65.82,65.75,65.81,61834.0,56.5046,56.5132,56.4531,56.5046,61834.0
2021-04-19 11:30:00,65.8,65.84,65.73,65.78,108940.0,56.496,56.5304,56.4359,56.4789,108940.0
2021-04-19 11:35:00,65.78,65.82,65.75,65.82,40637.0,56.4789,56.5132,56.4531,56.5132,40637.0
2021-04-19 11:40:00,65.83,65.85,65.75,65.77,64638.0,56.5218,56.539,56.4531,56.4703,64638.0
2021-04-19 11:45:00,65.77,65.86,65.75,65.86,69054.0,56.4703,56.5476,56.4531,56.5476,69054.0
2021-04-19 11:50:00,65.86,65.89,65.8,65.89,78480.0,56.5476,56.5733,56.496,56.5733,78480.0
2021-04-19 11:55:00,65.89,65.89,65.82,65.89,54339.0,56.5733,56.5733,56.5132,56.5733,54339.0
2021-04-19 12:00:00,65.89,65.93,65.77,65.79,85729.0,56.5733,56.6077,56.4703,56.4875,85729.0
2021-04-19 12:05:00,65.8,65.85,65.79,65.82,70829.0,56.496,56.539,56.4875,56.5132,70829.0
2021-04-19 12:10:00,65.83,65.87,65.73,65.74,107320.0,56.5218,56.5561,56.4359,56.4445,107320.0
2021-04-19 12:15:00,65.73,65.82,65.72,65.77,97150.0,56.4359,56.5132,56.4273,56.4703,97150.0
2021-04-19 12:20:00,65.77,65.79,65.67,65.67,39674.0,56.4703,56.4875,56.3844,56.3844,39674.0
2021-04-19 12:25:00,65.67,65.68,65.6,65.61,117347.0,56.3844,56.393,56.3243,56.3329,117347.0
2021-04-19 12:30:00,65.6,65.6,65.55,65.58,86335.0,56.3243,56.3243,56.2814,56.3071,86335.0
2021-04-19 12:35:00,65.57,65.58,65.54,65.55,48353.0,56.2986,56.3071,56.2728,56.2814,48353.0
2021-04-19 12:40:00,65.55,65.66,65.54,65.66,69675.0,56.2814,56.3758,56.2728,56.3758,69675.0
2021-04-19 12:45:00,65.65,65.67,65.58,65.61,58359.0,56.3672,56.3844,56.3071,56.3329,58359.0
2021-04-19 12:50:00,65.61,65.64,65.53,65.61,137771.0,56.3329,56.3587,56.2642,56.3329,137771.0
2021-04-19 12:55:00,65.61,65.65,65.58,65.64,47033.0,56.3329,56.3672,56.3071,56.3587,47033.0
2021-04-19 13:00:00,65.63,65.7,65.59,65.7,50794.0,56.3501,56.4102,56.3157,56.4102,50794.0
2021-04-19 13:05:00,65.7,65.74,65.61,65.61,93210.0,56.4102,56.4445,56.3329,56.3329,93210.0
2021-04-19 13:10:00,65.6,65.63,65.58,65.59,61164.0,56.3243,56.3501,56.3071,56.3157,61164.0
2021-04-19 13:15:00,65.6,65.67,65.59,65.6,78863.0,56.3243,56.3844,56.3157,56.3243,78863.0
2021-04-19 13:20:00,65.6,65.61,65.55,65.57,55230.0,56.3243,56.3329,56.2814,56.2986,55230.0
2021-04-19 13:25:00,65.56,65.64,65.56,65.62,41625.0,56.29,56.3587,56.29,56.3415,41625.0
2021-04-19 13:30:00,65.62,65.63,65.55,65.56,51843.0,56.3415,56.3501,56.2814,56.29,51843.0
2021-04-19 13:35:00,65.56,65.57,65.55,65.55,38748.0,56.29,56.2986,56.2814,56.2814,38748.0
2021-04-19 13:40:00,65.56,65.59,65.52,65.55,102830.0,56.29,56.3157,56.2556,56.2814,102830.0
2021-04-19 13:45:00,65.54,65.55,65.37,65.38,132221.0,56.2728,56.2814,56.1268,56.1354,132221.0
2021-04-19 13:50:00,65.37,65.39,65.33,65.34,82750.0,56.1268,56.144,56.0925,56.1011,82750.0
2021-04-19 13:55:00,65.34,65.37,65.29,65.36,107319.0,56.1011,56.1268,56.0581,56.1183,107319.0
2021-04-19 14:00:00,65.36,65.47,65.36,65.47,114988.0,56.1183,56.2127,56.1183,56.2127,114988.0
2021-04-19 14:05:00,65.48,65.55,65.47,65.55,291454.0,56.2213,56.2814,56.2127,56.2814,291454.0
2021-04-19 14:10:00,65.54,65.62,65.51,65.56,102550.0,56.2728,56.3415,56.247,56.29,102550.0
2021-04-19 14:15:00,65.57,65.63,65.56,65.62,73015.0,56.2986,56.3501,56.29,56.3415,73015.0
2021-04-19 14:20:00,65.61,65.65,65.58,65.63,70882.0,56.3329,56.3672,56.3071,56.3501,70882.0
2021-04-19 14:25:00,65.63,65.71,65.61,65.69,86872.0,56.3501,56.4188,56.3329,56.4016,86872.0
2021-04-19 14:30:00,65.7,65.72,65.69,65.7,199691.0,56.4102,56.4273,56.4016,56.4102,199691.0
2021-04-19 14:35:00,65.7,65.73,65.66,65.7,217882.0,56.4102,56.4359,56.3758,56.4102,217882.0
2021-04-19 14:40:00,65.7,65.74,65.67,65.71,94737.0,56.4102,56.4445,56.3844,56.4188,94737.0
2021-04-19 14:45:00,65.71,65.73,65.69,65.7,50313.0,56.4188,56.4359,56.4016,56.4102,50313.0
2021-04-19 14:50:00,65.7,65.74,65.69,65.73,77005.0,56.4102,56.4445,56.4016,56.4359,77005.0
2021-04-19 14:55:00,65.73,65.75,65.61,65.65,109939.0,56.4359,56.4531,56.3329,56.3672,109939.0
2021-04-19 15:00:00,65.66,65.67,65.63,65.67,79105.0,56.3758,56.3844,56.3501,56.3844,79105.0
2021-04-19 15:05:00,65.67,65.69,65.64,65.69,107010.0,56.3844,56.4016,56.3587,56.4016,107010.0
2021-04-19 15:10:00,65.69,65.72,65.64,65.65,85851.0,56.4016,56.4273,56.3587,56.3672,85851.0
2021-04-19 15:15:00,65.65,65.67,65.56,65.57,146892.0,56.3672,56.3844,56.29,56.2986,146892.0
2021-04-19 15:20:00,65.57,65.58,65.48,65.55,113372.0,56.2986,56.3071,56.2213,56.2814,113372.0
2021-04-19 15:25:00,65.56,65.58,65.48,65.48,91043.0,56.29,56.3071,56.2213,56.2213,91043.0
2021-04-19 15:30:00,65.48,65.5,65.37,65.42,133175.0,56.2213,56.2385,56.1268,56.1698,133175.0
2021-04-19 15:35:00,65.42,65.56,65.41,65.55,134730.0,56.1698,56.29,56.1612,56.2814,134730.0
2021-04-19 15:40:00,65.55,65.57,65.46,65.48,135909.0,56.2814,56.2986,56.2041,56.2213,135909.0
2021-04-19 15:45:00,65.48,65.53,65.44,65.53,166337.0,56.2213,56.2642,56.1869,56.2642,166337.0
2021-04-19 15:50:00,65.53,65.57,65.45,65.51,283075.0,56.2642,56.2986,56.1955,56.247,283075.0
2021-04-19 15:55:00,65.5,65.66,65.44,65.66,771446.0,56.2385,56.3758,56.1869,56.3758,771446.0
2021-04-20 09:30:00,65.45,65.89,65.42,65.88,246865.0,56.1955,56.5733,56.1698,56.5647,246865.0
2021-04-20 09:35:00,65.89,66.18,65.81,66.18,333424.0,56.5733,56.8223,56.5046,56.8223,333424.0
2021-04-20 09:40:00,66.17,66.22,66.02,66.03,116099.0,56.8137,56.8566,56.6849,56.6935,116099.0
2021-04-20 09:45:00,66.02,66.08,66.01,66.03,83043.0,56.6849,56.7364,56.6763,56.6935,83043.0
2021-04-20 09:50:00,66.03,66.04,65.93,65.98,111160.0,56.6935,56.7021,56.6077,56.6506,111160.0
2021-04-20 09:55:00,65.98,65.99,65.82,65.89,142618.0,56.6506,56.6592,56.5132,56.5733,142618.0
2021-04-20 10:00:00,65.88,65.94,65.86,65.9,77049.0,56.5647,56.6162,56.5476,56.5819,77049.0
2021-04-20 10:05:00,65.89,66.0,65.86,65.86,113264.0,56.5733,56.6678,56.5476,56.5476,113264.0
2021-04-20 10:10:00,65.86,66.02,65.85,65.97,173181.0,56.5476,56.6849,56.539,56.642,173181.0
2021-04-20 10:15:00,65.96,65.99,65.93,65.95,63020.0,56.6334,56.6592,56.6077,56.6248,63020.0
2021-04-20 10:20:00,65.95,66.03,65.93,66.01,109184.0,56.6248,56.6935,56.6077,56.6763,109184.0
2021-04-20 10:25:00,66.0,66.01,65.95,65.99,67389.0,56.6678,56.6763,56.6248,56.6592,67389.0
2021-04-20 10:30:00,65.99,66.09,65.97,66.08,238536.0,56.6592,56.745,56.642,56.7364,238536.0
2021-04-20 10:35:00,66.08,66.22,66.07,66.19,250168.0,56.7364,56.8566,56.7279,56.8309,250168.0
2021-04-20 10:40:00,66.2,66.22,66.1,66.18,124168.0,56.8395,56.8566,56.7536,56.8223,124168.0
2021-04-20 10:45:00,66.18,66.19,66.05,66.09,66796.0,56.8223,56.8309,56.7107,56.745,66796.0
2021-04-20 10:50:00,66.08,66.13,66.03,66.03,97245.0,56.7364,56.7794,56.6935,56.6935,97245.0
2021-04-20 10:55:00,66.03,66.12,65.99,66.09,68297.0,56.6935,56.7708,56.6592,56.745,68297.0
2021-04-20 11:00:00,66.09,66.09,65.96,66.02,88561.0,56.745,56.745,56.6334,56.6849,88561.0
2021-04-20 11:05:00,66.03,66.06,65.98,66.01,34097.0,56.6935,56.7193,56.6506,56.6763,34097.0
2021-04-20 11:10:00,66.02,66.15,66.01,66.15,111260.0,56.6849,56.7965,56.6763,56.7965,111260.0
2021-04-20 11:15:00,66.15,66.27,66.06,66.27,133447.0,56.7965,56.8996,56.7193,56.8996,133447.0
2021-04-20 11:20:00,66.27,66.27,66.2,66.25,94991.0,56.8996,56.8996,56.8395,56.8824,94991.0
2021-04-20 11:25:00,66.25,66.29,66.2,66.27,182988.0,56.8824,56.9168,56.8395,56.8996,182988.0
2021-04-20 11:30:00,66.27,66.27,66.2,66.24,95673.0,56.8996,56.8996,56.8395,56.8738,95673.0
2021-04-20 11:35:00,66.25,66.26,66.18,66.26,109176.0,56.8824,56.891,56.8223,56.891,109176.0
2021-04-20 11:40:00,66.27,66.29,66.24,66.28,71714.0,56.8996,56.9168,56.8738,56.9082,71714.0
2021-04-20 11:45:00,66.28,66.28,66.2,66.25,61338.0,56.9082,56.9082,56.8395,56.8824,61338.0
2021-04-20 11:50:00,66.26,66.28,66.2,66.21,66490.0,56.891,56.9082,56.8395,56.8481,66490.0
2021-04-20 11:55:00,66.22,66.27,66.19,66.2,61960.0,56.8566,56.8996,56.8309,56.8395,61960.0
2021-04-20 12:00:00,66.2,66.21,66.14,66.21,85054.0,56.8395,56.8481,56.788,56.8481,85054.0
2021-04-20 12:05:00,66.2,66.28,66.19,66.26,72297.0,56.8395,56.9082,56.8309,56.891,72297.0
2021-04-20 12:10:00,66.25,66.28,66.22,66.28,63980.0,56.8824,56.9082,56.8566,56.9082,63980.0
2021-04-20 12:15:00,66.27,66.29,66.24,66.27,53266.0,56.8996,56.9168,56.8738,56.8996,53266.0
2021-04-20 12:20:00,66.27,66.28,66.23,66.23,40423.0,56.8996,56.9082,56.8652,56.8652,40423.0
2021-04-20 12:25:00,66.23,66.25,66.19,66.2,45044.0,56.8652,56.8824,56.8309,56.8395,45044.0
2021-04-20 12:30:00,66.2,66.23,66.19,66.23,38364.0,56.8395,56.8652,56.8309,56.8652,38364.0
2021-04-20 12:35:00,66.23,66.4,66.22,66.4,118553.0,56.8652,57.0112,56.8566,57.0112,118553.0
2021-04-20 12:40:00,66.4,66.48,66.39,66.48,92274.0,57.0112,57.0799,57.0026,57.0799,92274.0
2021-04-20 12:45:00,66.47,66.48,66.34,66.36,65241.0,57.0713,57.0799,56.9597,56.9769,65241.0
2021-04-20 12:50:00,66.36,66.44,66.36,66.41,50079.0,56.9769,57.0455,56.9769,57.0198,50079.0
2021-04-20 12:55:00,66.42,66.52,66.42,66.51,103024.0,57.0284,57.1142,57.0284,57.1056,103024.0
2021-04-20 13:00:00,66.5,66.52,66.45,66.49,62299.0,57.0971,57.1142,57.0541,57.0885,62299.0
2021-04-20 13:05:00,66.48,66.52,66.48,66.52,63161.0,57.0799,57.1142,57.0799,57.1142,63161.0
2021-04-20 13:10:00,66.52,66.53,66.41,66.45,62543.0,57.1142,57.1228,57.0198,57.0541,62543.0
2021-04-20 13:15:00,66.45,66.46,66.4,66.4,31766.0,57.0541,57.0627,57.0112,57.0112,31766.0
2021-04-20 13:20:00,66.41,66.45,66.39,66.41,41251.0,57.0198,57.0541,57.0026,57.0198,41251.0
2021-04-20 13:25:00,66.42,66.44,66.33,66.36,45626.0,57.0284,57.0455,56.9511,56.9769,45626.0
2021-04-20 13:30:00,66.36,66.37,66.33,66.37,38156.0,56.9769,56.9854,56.9511,56.9854,38156.0
2021-04-20 13:35:00,66.36,66.38,66.35,66.36,41027.0,56.9769,56.994,56.9683,56.9769,41027.0
2021-04-20 13:40:00,66.36,66.38,66.31,66.38,60641.0,56.9769,56.994,56.9339,56.994,60641.0
2021-04-20 13:45:00,66.37,66.37,66.32,66.34,46068.0,56.9854,56.9854,56.9425,56.9597,46068.0
2021-04-20 13:50:00,66.34,66.41,66.32,66.34,99845.0,56.9597,57.0198,56.9425,56.9597,99845.0
2021-04-20 13:55:00,66.34,66.35,66.31,66.34,40005.0,56.9597,56.9683,56.9339,56.9597,40005.0
2021-04-20 14:00:00,66.34,66.41,66.33,66.39,174915.0,56.9597,57.0198,56.9511,57.0026,174915.0
2021-04-20 14:05:00,66.39,66.39,66.34,66.35,55010.0,57.0026,57.0026,56.9597,56.9683,55010.0
2021-04-20 14:10:00,66.34,66.35,66.32,66.33,29430.0,56.9597,56.9683,56.9425,56.9511,29430.0
2021-04-20 14:15:00,66.34,66.39,66.33,66.38,49055.0,56.9597,57.0026,56.9511,56.994,49055.0
2021-04-20 14:20:00,66.37,66.39,66.35,66.39,53649.0,56.9854,57.0026,56.9683,57.0026,53649.0
2021-04-20 14:25:00,66.39,66.39,66.3,66.3,65780.0,57.0026,57.0026,56.9253,56.9253,65780.0
2021-04-20 14:30:00,66.31,66.31,66.22,66.22,60757.0,56.9339,56.9339,56.8566,56.8566,60757.0
2021-04-20 14:35:00,66.23,66.28,66.21,66.21,55164.0,56.8652,56.9082,56.8481,56.8481,55164.0
2021-04-20 14:40:00,66.21,66.26,66.19,66.19,62811.0,56.8481,56.891,56.8309,56.8309,62811.0
2021-04-20 14:45:00,66.2,66.23,66.16,66.2,62499.0,56.8395,56.8652,56.8051,56.8395,62499.0
2021-04-20 14:50:00,66.2,66.23,66.15,66.16,53087.0,56.8395,56.8652,56.7965,56.8051,53087.0
2021-04-20 14:55:00,66.16,66.21,66.14,66.17,94875.0,56.8051,56.8481,56.788,56.8137,94875.0
2021-04-20 15:00:00,66.17,66.2,66.14,66.17,54913.0,56.8137,56.8395,56.788,56.8137,54913.0
2021-04-20 15:05:00,66.17,66.21,66.15,66.19,66483.0,56.8137,56.8481,56.7965,56.8309,66483.0
2021-04-20 15:10:00,66.19,66.23,66.14,66.16,133943.0,56.8309,56.8652,56.788,56.8051,133943.0
2021-04-20 15:15:00,66.17,66.25,66.16,66.21,62057.0,56.8137,56.8824,56.8051,56.8481,62057.0
2021-04-20 15:20:00,66.21,66.22,66.15,66.19,97329.0,56.8481,56.8566,56.7965,56.8309,97329.0
2021-04-20 15:25:00,66.19,66.2,66.16,66.18,86652.0,56.8309,56.8395,56.8051,56.8223,86652.0
2021-04-20 15:30:00,66.19,66.21,66.14,66.17,127333.0,56.8309,56.8481,56.788,56.8137,127333.0
2021-04-20 15:35:00,66.17,66.19,66.13,66.15,107277.0,56.8137,56.8309,56.7794,56.7965,107277.0
2021-04-20 15:40:00,66.15,66.21,66.14,66.17,105329.0,56.7965,56.8481,56.788,56.8137,105329.0
2021-04-20 15:45:00,66.17,66.19,66.04,66.1,133579.0,56.8137,56.8309,56.7021,56.7536,133579.0
2021-04-20 15:50:00,66.1,66.15,66.07,66.11,232835.0,56.7536,56.7965,56.7279,56.7622,232835.0
2021-04-20 15:55:00,66.12,66.13,66.04,66.08,559414.0,56.7708,56.7794,56.7021,56.7364,559414.0
2021-04-21 09:30:00,66.52,66.54,66.08,66.26,388369.0,57.1142,57.1314,56.7364,56.891,388369.0
2021-04-21 09:35:00,66.27,66.61,66.24,66.49,235889.0,56.8996,57.1915,56.8738,57.0885,235889.0
2021-04-21 09:40:00,66.5,66.58,66.4,66.56,183643.0,57.0971,57.1657,57.0112,57.1486,183643.0
2021-04-21 09:45:00,66.54,66.57,66.45,66.56,128949.0,57.1314,57.1572,57.0541,57.1486,128949.0
2021-04-21 09:50:00,66.56,66.77,66.56,66.75,187419.0,57.1486,57.3289,57.1486,57.3117,187419.0
2021-04-21 09:55:00,66.75,66.81,66.68,66.77,212539.0,57.3117,57.3632,57.2516,57.3289,212539.0
2021-04-21 10:00:00,66.77,66.89,66.75,66.8,306023.0,57.3289,57.4319,57.3117,57.3546,306023.0
2021-04-21 10:05:00,66.8,66.8,66.46,66.46,185014.0,57.3546,57.3546,57.0627,57.0627,185014.0
2021-04-21 10:10:00,66.46,66.52,66.42,66.43,142219.0,57.0627,57.1142,57.0284,57.037,142219.0
2021-04-21 10:15:00,66.42,66.54,66.42,66.52,120189.0,57.0284,57.1314,57.0284,57.1142,120189.0
2021-04-21 10:20:00,66.52,66.53,66.44,66.45,180420.0,57.1142,57.1228,57.0455,57.0541,180420.0
2021-04-21 10:25:00,66.45,66.59,66.42,66.52,174307.0,57.0541,57.1743,57.0284,57.1142,174307.0
2021-04-21 10:30:00,66.51,66.58,66.49,66.49,120858.0,57.1056,57.1657,57.0885,57.0885,120858.0
2021-04-21 10:35:00,66.49,66.53,66.48,66.5,95653.0,57.0885,57.1228,57.0799,57.0971,95653.0
2021-04-21 10:40:00,66.51,66.58,66.5,66.57,74457.0,57.1056,57.1657,57.0971,57.1572,74457.0
2021-04-21 10:45:00,66.58,66.59,66.5,66.51,83534.0,57.1657,57.1743,57.0971,57.1056,83534.0
2021-04-21 10:50:00,66.51,66.52,66.42,66.42,78800.0,57.1056,57.1142,57.0284,57.0284,78800.0
2021-04-21 10:55:00,66.42,66.43,66.34,66.37,78378.0,57.0284,57.037,56.9597,56.9854,78378.0
2021-04-21 11:00:00,66.38,66.45,66.37,66.42,59120.0,56.994,57.0541,56.9854,57.0284,59120.0
2021-04-21 11:05:00,66.41,66.47,66.38,66.41,71101.0,57.0198,57.0713,56.994,57.0198,71101.0
2021-04-21 11:10:00,66.41,66.51,66.39,66.5,123304.0,57.0198,57.1056,57.0026,57.0971,123304.0
2021-04-21 11:15:00,66.49,66.52,66.42,66.49,254558.0,57.0885,57.1142,57.0284,57.0885,254558.0
2021-04-21 11:20:00,66.49,66.53,66.47,66.48,47439.0,57.0885,57.1228,57.0713,57.0799,47439.0
2021-04-21 11:25:00,66.47,66.48,66.41,66.45,66580.0,57.0713,57.0799,57.0198,57.0541,66580.0
2021-04-21 11:30:00,66.45,66.5,66.45,66.49,38575.0,57.0541,57.0971,57.0541,57.0885,38575.0
2021-04-21 11:35:00,66.49,66.57,66.45,66.56,67989.0,57.0885,57.1572,57.0541,57.1486,67989.0
2021-04-21 11:40:00,66.56,66.58,66.53,66.56,49423.0,57.1486,57.1657,57.1228,57.1486,49423.0
2021-04-21 11:45:00,66.56,66.56,66.43,66.5,65073.0,57.1486,57.1486,57.037,57.0971,65073.0
2021-04-21 11:50:00,66.5,66.51,66.38,66.39,76482.0,57.0971,57.1056,56.994,57.0026,76482.0
2021-04-21 11:55:00,66.38,66.49,66.38,66.42,97964.0,56.994,57.0885,56.994,57.0284,97964.0
2021-04-21 12:00:00,66.43,66.43,66.36,66.43,59747.0,57.037,57.037,56.9769,57.037,59747.0
2021-04-21 12:05:00,66.43,66.45,66.38,66.44,40892.0,57.037,57.0541,56.994,57.0455,40892.0
2021-04-21 12:10:00,66.43,66.44,66.34,66.36,70251.0,57.037,57.0455,56.9597,56.9769,70251.0
2021-04-21 12:15:00,66.36,66.42,66.36,66.42,58153.0,56.9769,57.0284,56.9769,57.0284,58153.0
2021-04-21 12:20:00,66.42,66.43,66.35,66.36,66543.0,57.0284,57.037,56.9683,56.9769,66543.0
2021-04-21 12:25:00,66.37,66.4,66.36,66.37,45411.0,56.9854,57.0112,56.9769,56.9854,45411.0
2021-04-21 12:30:00,66.37,66.38,66.31,66.31,50837.0,56.9854,56.994,56.9339,56.9339,50837.0
2021-04-21 12:35:00,66.32,66.37,66.32,66.37,47527.0,56.9425,56.9854,56.9425,56.9854,47527.0
2021-04-21 12:40:00,66.37,66.46,66.36,66.45,125319.0,56.9854,57.0627,56.9769,57.0541,125319.0
2021-04-21 12:45:00,66.44,66.47,66.41,66.43,78791.0,57.0455,57.0713,57.0198,57.037,78791.0
2021-04-21 12:50:00,66.43,66.49,66.41,66.48,76866.0,57.037,57.0885,57.0198,57.0799,76866.0
2021-04-21 12:55:00,66.49,66.49,66.45,66.48,47870.0,57.0885,57.0885,57.0541,57.0799,47870.0
2021-04-21 13:00:00,66.49,66.55,66.48,66.53,54852.0,57.0885,57.14,57.0799,57.1228,54852.0
2021-04-21 13:05:00,66.54,66.56,66.52,66.55,69421.0,57.1314,57.1486,57.1142,57.14,69421.0
2021-04-21 13:10:00,66.54,66.56,66.5,66.5,58805.0,57.1314,57.1486,57.0971,57.0971,58805.0
2021-04-21 13:15:00,66.51,66.51,66.47,66.48,32411.0,57.1056,57.1056,57.0713,57.0799,32411.0
2021-04-21 13:20:00,66.48,66.53,66.48,66.51,72971.0,57.0799,57.1228,57.0799,57.1056,72971.0
2021-04-21 13:25:00,66.52,66.56,66.49,66.55,34611.0,57.1142,57.1486,57.0885,57.14,34611.0
2021-04-21 13:30:00,66.55,66.55,66.48,66.48,56417.0,57.14,57.14,57.0799,57.0799,56417.0
2021-04-21 13:35:00,66.48,66.49,66.44,66.47,50928.0,57.0799,57.0885,57.0455,57.0713,50928.0
2021-04-21 13:40:00,66.46,66.47,66.42,66.42,33692.0,57.0627,57.0713,57.0284,57.0284,33692.0
2021-04-21 13:45:00,66.43,66.43,66.37,66.38,47393.0,57.037,57.037,56.9854,56.994,47393.0
2021-04-21 13:50:00,66.37,66.4,66.35,66.38,42581.0,56.9854,57.0112,56.9683,56.994,42581.0
2021-04-21 13:55:00,66.38,66.41,66.37,66.4,42175.0,56.994,57.0198,56.9854,57.0112,42175.0
2021-04-21 14:00:00,66.4,66.47,66.39,66.47,50709.0,57.0112,57.0713,57.0026,57.0713,50709.0
2021-04-21 14:05:00,66.47,66.49,66.44,66.46,50501.0,57.0713,57.0885,57.0455,57.0627,50501.0
2021-04-21 14:10:00,66.45,66.52,66.45,66.49,61536.0,57.0541,57.1142,57.0541,57.0885,61536.0
2021-04-21 14:15:00,66.49,66.52,66.47,66.48,28347.0,57.0885,57.1142,57.0713,57.0799,28347.0
2021-04-21 14:20:00,66.47,66.49,66.45,66.47,61380.0,57.0713,57.0885,57.0541,57.0713,61380.0
2021-04-21 14:25:00,66.46,66.5,66.46,66.48,30463.0,57.0627,57.0971,57.0627,57.0799,30463.0
2021-04-21 14:30:00,66.49,66.49,66.43,66.45,62900.0,57.0885,57.0885,57.037,57.0541,62900.0
2021-04-21 14:35:00,66.44,66.45,66.41,66.43,39404.0,57.0455,57.0541,57.0198,57.037,39404.0
2021-04-21 14:40:00,66.43,66.47,66.4,66.41,65075.0,57.037,57.0713,57.0112,57.0198,65075.0
2021-04-21 14:45:00,66.41,66.48,66.4,66.47,32448.0,57.0198,57.0799,57.0112,57.0713,32448.0
2021-04-21 14:50:00,66.47,66.48,66.42,66.47,42999.0,57.0713,57.0799,57.0284,57.0713,42999.0
2021-04-21 14:55:00,66.48,66.49,66.46,66.47,43365.0,57.0799,57.0885,57.0627,57.0713,43365.0
2021-04-21 15:00:00,66.47,66.47,66.39,66.41,85326.0,57.0713,57.0713,57.0026,57.0198,85326.0
2021-04-21 15:05:00,66.42,66.48,66.41,66.46,37456.0,57.0284,57.0799,57.0198,57.0627,37456.0
2021-04-21 15:10:00,66.46,66.49,66.45,66.45,57752.0,57.0627,57.0885,57.0541,57.0541,57752.0
2021-04-21 15:15:00,66.45,66.46,66.42,66.45,44388.0,57.0541,57.0627,57.0284,57.0541,44388.0
2021-04-21 15:20:00,66.45,66.47,66.42,66.42,46292.0,57.0541,57.0713,57.0284,57.0284,46292.0
2021-04-21 15:25:00,66.43,66.43,66.36,66.39,77802.0,57.037,57.037,56.9769,57.0026,77802.0
2021-04-21 15:30:00,66.39,66.5,66.37,66.48,104850.0,57.0026,57.0971,56.9854,57.0799,104850.0
2021-04-21 15:35:00,66.49,66.51,66.45,66.46,88127.0,57.0885,57.1056,57.0541,57.0627,88127.0
2021-04-21 15:40:00,66.47,66.49,66.45,66.48,75642.0,57.0713,57.0885,57.0541,57.0799,75642.0
2021-04-21 15:45:00,66.47,66.48,66.42,66.45,121776.0,57.0713,57.0799,57.0284,57.0541,121776.0
2021-04-21 15:50:00,66.45,66.46,66.32,66.33,143372.0,57.0541,57.0627,56.9425,56.9511,143372.0
2021-04-21 15:55:00,66.33,66.4,66.31,66.31,379439.0,56.9511,57.0112,56.9339,56.9339,379439.0
2021-04-22 09:30:00,66.15,66.56,66.15,66.27,454600.0,56.7965,57.1486,56.7965,56.8996,454600.0
2021-04-22 09:35:00,66.27,66.4,66.13,66.17,133065.0,56.8996,57.0112,56.7794,56.8137,133065.0
2021-04-22 09:40:00,66.17,66.24,66.09,66.19,121057.0,56.8137,56.8738,56.745,56.8309,121057.0
2021-04-22 09:45:00,66.19,66.26,66.15,66.19,56550.0,56.8309,56.891,56.7965,56.8309,56550.0
2021-04-22 09:50:00,66.18,66.32,66.13,66.17,120525.0,56.8223,56.9425,56.7794,56.8137,120525.0
2021-04-22 09:55:00,66.18,66.21,66.07,66.13,98544.0,56.8223,56.8481,56.7279,56.7794,98544.0
2021-04-22 10:00:00,66.13,66.13,66.04,66.09,86934.0,56.7794,56.7794,56.7021,56.745,86934.0
2021-04-22 10:05:00,66.09,66.12,65.94,65.95,162702.0,56.745,56.7708,56.6162,56.6248,162702.0
2021-04-22 10:10:00,65.95,66.13,65.94,66.09,95938.0,56.6248,56.7794,56.6162,56.745,95938.0
2021-04-22 10:15:00,66.09,66.15,66.05,66.07,84436.0,56.745,56.7965,56.7107,56.7279,84436.0
2021-04-22 10:20:00,66.06,66.11,66.01,66.03,95833.0,56.7193,56.7622,56.6763,56.6935,95833.0
2021-04-22 10:25:00,66.02,66.07,66.02,66.04,77291.0,56.6849,56.7279,56.6849,56.7021,77291.0
2021-04-22 10:30:00,66.04,66.12,66.04,66.11,71742.0,56.7021,56.7708,56.7021,56.7622,71742.0
2021-04-22 10:35:00,66.1,66.24,66.06,66.21,67303.0,56.7536,56.8738,56.7193,56.8481,67303.0
2021-04-22 10:40:00,66.21,66.22,66.12,66.2,78719.0,56.8481,56.8566,56.7708,56.8395,78719.0
2021-04-22 10:45:00,66.2,66.36,66.19,66.35,87856.0,56.8395,56.9769,56.8309,56.9683,87856.0
2021-04-22 10:50:00,66.35,66.36,66.24,66.25,75497.0,56.9683,56.9769,56.8738,56.8824,75497.0
2021-04-22 10:55:00,66.25,66.3,66.22,66.3,57719.0,56.8824,56.9253,56.8566,56.9253,57719.0
2021-04-22 11:00:00,66.3,66.34,66.29,66.31,48734.0,56.9253,56.9597,56.9168,56.9339,48734.0
2021-04-22 11:05:00,66.31,66.39,66.31,66.39,66863.0,56.9339,57.0026,56.9339,57.0026,66863.0
2021-04-22 11:10:00,66.39,66.41,66.37,66.41,54191.0,57.0026,57.0198,56.9854,57.0198,54191.0
2021-04-22 11:15:00,66.4,66.42,66.38,66.42,31486.0,57.0112,57.0284,56.994,57.0284,31486.0
2021-04-22 11:20:00,66.42,66.42,66.33,66.41,67180.0,57.0284,57.0284,56.9511,57.0198,67180.0
2021-04-22 11:25:00,66.41,66.41,66.33,66.33,144740.0,57.0198,57.0198,56.9511,56.9511,144740.0
2021-04-22 11:30:00,66.34,66.38,66.31,66.34,138356.0,56.9597,56.994,56.9339,56.9597,138356.0
2021-04-22 11:35:00,66.35,66.39,66.33,66.34,120249.0,56.9683,57.0026,56.9511,56.9597,120249.0
2021-04-22 11:40:00,66.34,66.39,66.33,66.36,122646.0,56.9597,57.0026,56.9511,56.9769,122646.0
2021-04-22 11:45:00,66.36,66.4,66.34,66.38,77723.0,56.9769,57.0112,56.9597,56.994,77723.0
2021-04-22 11:50:00,66.38,66.39,66.32,66.37,58342.0,56.994,57.0026,56.9425,56.9854,58342.0
2021-04-22 11:55:00,66.37,66.38,66.33,66.36,52936.0,56.9854,56.994,56.9511,56.9769,52936.0
2021-04-22 12:00:00,66.35,66.36,66.27,66.28,47769.0,56.9683,56.9769,56.8996,56.9082,47769.0
2021-04-22 12:05:00,66.27,66.3,66.24,66.25,43793.0,56.8996,56.9253,56.8738,56.8824,43793.0
2021-04-22 12:10:00,66.25,66.27,66.21,66.25,44032.0,56.8824,56.8996,56.8481,56.8824,44032.0
2021-04-22 12:15:00,66.25,66.32,66.24,66.28,67862.0,56.8824,56.9425,56.8738,56.9082,67862.0
2021-04-22 12:20:00,66.28,66.34,66.28,66.3,50512.0,56.9082,56.9597,56.9082,56.9253,50512.0
2021-04-22 12:25:00,66.31,66.35,66.29,66.33,52700.0,56.9339,56.9683,56.9168,56.9511,52700.0
2021-04-22 12:30:00,66.32,66.33,66.28,66.29,45570.0,56.9425,56.9511,56.9082,56.9168,45570.0
2021-04-22 12:35:00,66.29,66.35,66.27,66.31,579891.0,56.9168,56.9683,56.8996,56.9339,579891.0
2021-04-22 12:40:00,66.31,66.34,66.23,66.23,624502.0,56.9339,56.9597,56.8652,56.8652,624502.0
2021-04-22 12:45:00,66.24,66.32,66.19,66.32,753335.0,56.8738,56.9425,56.8309,56.9425,753335.0
2021-04-22 12:50:00,66.31,66.36,66.29,66.34,327395.0,56.9339,56.9769,56.9168,56.9597,327395.0
2021-04-22 12:55:00,66.34,66.38,66.29,66.31,348242.0,56.9597,56.994,56.9168,56.9339,348242.0
2021-04-22 13:00:00,66.31,66.34,66.29,66.31,81466.0,56.9339,56.9597,56.9168,56.9339,81466.0
2021-04-22 13:05:00,66.31,66.33,66.07,66.15,233524.0,56.9339,56.9511,56.7279,56.7965,233524.0
2021-04-22 13:10:00,66.15,66.21,66.01,66.21,183867.0,56.7965,56.8481,56.6763,56.8481,183867.0
2021-04-22 13:15:00,66.2,66.33,66.16,66.25,136109.0,56.8395,56.9511,56.8051,56.8824,136109.0
2021-04-22 13:20:00,66.25,66.33,66.24,66.29,133212.0,56.8824,56.9511,56.8738,56.9168,133212.0
2021-04-22 13:25:00,66.3,66.3,66.21,66.24,203634.0,56.9253,56.9253,56.8481,56.8738,203634.0
2021-04-22 13:30:00,66.24,66.34,66.22,66.34,103432.0,56.8738,56.9597,56.8566,56.9597,103432.0
2021-04-22 13:35:00,66.34,66.36,66.29,66.34,174739.0,56.9597,56.9769,56.9168,56.9597,174739.0
2021-04-22 13:40:00,66.34,66.35,66.21,66.21,129648.0,56.9597,56.9683,56.8481,56.8481,129648.0
2021-04-22 13:45:00,66.2,66.23,66.11,66.14,90072.0,56.8395,56.8652,56.7622,56.788,90072.0
2021-04-22 13:50:00,66.14,66.15,65.96,65.96,88868.0,56.788,56.7965,56.6334,56.6334,88868.0
2021-04-22 13:55:00,65.96,65.97,65.86,65.96,76064.0,56.6334,56.642,56.5476,56.6334,76064.0
2021-04-22 14:00:00,65.96,65.96,65.84,65.86,110492.0,56.6334,56.6334,56.5304,56.5476,110492.0
2021-04-22 14:05:00,65.87,65.97,65.82,65.95,104339.0,56.5561,56.642,56.5132,56.6248,104339.0
2021-04-22 14:10:00,65.94,65.99,65.88,65.97,52701.0,56.6162,56.6592,56.5647,56.642,52701.0
2021-04-22 14:15:00,65.96,66.05,65.94,66.05,60431.0,56.6334,56.7107,56.6162,56.7107,60431.0
2021-04-22 14:20:00,66.06,66.06,65.98,66.01,66760.0,56.7193,56.7193,56.6506,56.6763,66760.0
2021-04-22 14:25:00,66.01,66.03,65.95,66.02,108380.0,56.6763,56.6935,56.6248,56.6849,108380.0
2021-04-22 14:30:00,66.03,66.08,66.01,66.03,77146.0,56.6935,56.7364,56.6763,56.6935,77146.0
2021-04-22 14:35:00,66.03,66.08,66.02,66.06,75333.0,56.6935,56.7364,56.6849,56.7193,75333.0
2021-04-22 14:40:00,66.06,66.16,66.02,66.15,75838.0,56.7193,56.8051,56.6849,56.7965,75838.0
2021-04-22 14:45:00,66.15,66.2,66.13,66.19,116679.0,56.7965,56.8395,56.7794,56.8309,116679.0
2021-04-22 14:50:00,66.18,66.26,66.18,66.26,46543.0,56.8223,56.891,56.8223,56.891,46543.0
2021-04-22 14:55:00,66.25,66.27,66.2,66.25,56077.0,56.8824,56.8996,56.8395,56.8824,56077.0
2021-04-22 15:00:00,66.25,66.28,66.22,66.26,110835.0,56.8824,56.9082,56.8566,56.891,110835.0
2021-04-22 15:05:00,66.26,66.27,66.2,66.24,79104.0,56.891,56.8996,56.8395,56.8738,79104.0
2021-04-22 15:10:00,66.23,66.25,66.2,66.25,71600.0,56.8652,56.8824,56.8395,56.8824,71600.0
2021-04-22 15:15:00,66.25,66.27,66.22,66.23,84164.0,56.8824,56.8996,56.8566,56.8652,84164.0
2021-04-22 15:20:00,66.23,66.25,66.16,66.24,134864.0,56.8652,56.8824,56.8051,56.8738,134864.0
2021-04-22 15:25:00,66.25,66.31,66.21,66.31,108429.0,56.8824,56.9339,56.8481,56.9339,108429.0
2021-04-22 15:30:00,66.31,66.35,66.26,66.34,237488.0,56.9339,56.9683,56.891,56.9597,237488.0
2021-04-22 15:35:00,66.34,66.37,66.32,66.34,200153.0,56.9597,56.9854,56.9425,56.9597,200153.0
2021-04-22 15:40:00,66.34,66.39,66.31,66.33,136994.0,56.9597,57.0026,56.9339,56.9511,136994.0
2021-04-22 15:45:00,66.33,66.45,66.32,66.38,214974.0,56.9511,57.0541,56.9425,56.994,214974.0
2021-04-22 15:50:00,66.4,66.41,66.32,66.37,295815.0,57.0112,57.0198,56.9425,56.9854,295815.0
2021-04-22 15:55:00,66.37,66.4,66.31,66.32,569799.0,56.9854,57.0112,56.9339,56.9425,569799.0
2021-04-23 09:30:00,66.18,66.36,66.12,66.12,246009.0,56.8223,56.9769,56.7708,56.7708,246009.0
2021-04-23 09:35:00,66.12,66.24,66.03,66.19,151464.0,56.7708,56.8738,56.6935,56.8309,151464.0
2021-04-23 09:40:00,66.18,66.25,66.13,66.2,106489.0,56.8223,56.8824,56.7794,56.8395,106489.0
2021-04-23 09:45:00,66.2,66.34,66.19,66.33,94963.0,56.8395,56.9597,56.8309,56.9511,94963.0
2021-04-23 09:50:00,66.32,66.68,66.31,66.68,312541.0,56.9425,57.2516,56.9339,57.2516,312541.0
2021-04-23 09:55:00,66.68,66.77,66.6,66.69,266985.0,57.2516,57.3289,57.1829,57.2602,266985.0
2021-04-23 10:00:00,66.69,66.86,66.67,66.79,295795.0,57.2602,57.4062,57.243,57.3461,295795.0
2021-04-23 10:05:00,66.78,66.93,66.78,66.9,535521.0,57.3375,57.4663,57.3375,57.4405,535521.0
2021-04-23 10:10:00,66.9,66.93,66.6,66.63,384596.0,57.4405,57.4663,57.1829,57.2087,384596.0
2021-04-23 10:15:00,66.64,66.64,65.86,66.19,736650.0,57.2173,57.2173,56.5476,56.8309,736650.0
2021-04-23 10:20:00,66.18,66.33,66.1,66.11,530137.0,56.8223,56.9511,56.7536,56.7622,530137.0
2021-04-23 10:25:00,66.12,66.19,66.0,66.08,200007.0,56.7708,56.8309,56.6678,56.7364,200007.0
2021-04-23 10:30:00,66.08,66.19,65.96,66.18,93081.0,56.7364,56.8309,56.6334,56.8223,93081.0
2021-04-23 10:35:00,66.18,66.33,66.16,66.19,190691.0,56.8223,56.9511,56.8051,56.8309,190691.0
2021-04-23 10:40:00,66.19,66.28,66.13,66.19,201985.0,56.8309,56.9082,56.7794,56.8309,201985.0
2021-04-23 10:45:00,66.18,66.43,66.15,66.3,190016.0,56.8223,57.037,56.7965,56.9253,190016.0
2021-04-23 10:50:00,66.29,66.44,66.29,66.44,70183.0,56.9168,57.0455,56.9168,57.0455,70183.0
2021-04-23 10:55:00,66.45,66.56,66.4,66.51,184174.0,57.0541,57.1486,57.0112,57.1056,184174.0
2021-04-23 11:00:00,66.52,66.56,66.39,66.41,102234.0,57.1142,57.1486,57.0026,57.0198,102234.0
2021-04-23 11:05:00,66.42,66.42,66.31,66.34,56213.0,57.0284,57.0284,56.9339,56.9597,56213.0
2021-04-23 11:10:00,66.34,66.49,66.33,66.47,316657.0,56.9597,57.0885,56.9511,57.0713,316657.0
2021-04-23 11:15:00,66.46,66.5,66.43,66.44,67628.0,57.0627,57.0971,57.037,57.0455,67628.0
2021-04-23 11:20:00,66.45,66.46,66.27,66.27,114534.0,57.0541,57.0627,56.8996,56.8996,114534.0
2021-04-23 11:25:00,66.27,66.34,66.25,66.27,52122.0,56.8996,56.9597,56.8824,56.8996,52122.0
2021-04-23 11:30:00,66.28,66.31,66.24,66.28,66090.0,56.9082,56.9339,56.8738,56.9082,66090.0
2021-04-23 11:35:00,66.28,66.32,66.25,66.27,137829.0,56.9082,56.9425,56.8824,56.8996,137829.0
2021-04-23 11:40:00,66.27,66.28,66.18,66.19,75600.0,56.8996,56.9082,56.8223,56.8309,75600.0
2021-04-23 11:45:00,66.18,66.23,66.07,66.16,168856.0,56.8223,56.8652,56.7279,56.8051,168856.0
2021-04-23 11:50:00,66.16,66.17,66.12,66.14,50688.0,56.8051,56.8137,56.7708,56.788,50688.0
2021-04-23 11:55:00,66.15,66.16,66.09,66.11,62018.0,56.7965,56.8051,56.745,56.7622,62018.0
2021-04-23 12:00:00,66.11,66.13,66.08,66.09,52782.0,56.7622,56.7794,56.7364,56.745,52782.0
2021-04-23 12:05:00,66.09,66.2,66.09,66.17,89343.0,56.745,56.8395,56.745,56.8137,89343.0
2021-04-23 12:10:00,66.17,66.17,66.09,66.1,30543.0,56.8137,56.8137,56.745,56.7536,30543.0
2021-04-23 12:15:00,66.11,66.23,66.1,66.23,71151.0,56.7622,56.8652,56.7536,56.8652,71151.0
2021-04-23 12:20:00,66.23,66.28,66.19,66.28,58454.0,56.8652,56.9082,56.8309,56.9082,58454.0
2021-04-23 12:25:00,66.27,66.3,66.24,66.25,73650.0,56.8996,56.9253,56.8738,56.8824,73650.0
2021-04-23 12:30:00,66.25,66.3,66.23,66.3,28601.0,56.8824,56.9253,56.8652,56.9253,28601.0
2021-04-23 12:35:00,66.3,66.34,66.26,66.34,296247.0,56.9253,56.9597,56.891,56.9597,296247.0
2021-04-23 12:40:00,66.34,66.38,66.3,66.32,45485.0,56.9597,56.994,56.9253,56.9425,45485.0
2021-04-23 12:45:00,66.33,66.36,66.31,66.36,75946.0,56.9511,56.9769,56.9339,56.9769,75946.0
2021-04-23 12:50:00,66.35,66.38,66.35,66.36,60354.0,56.9683,56.994,56.9683,56.9769,60354.0
2021-04-23 12:55:00,66.37,66.43,66.35,66.35,41223.0,56.9854,57.037,56.9683,56.9683,41223.0
2021-04-23 13:00:00,66.36,66.37,66.32,66.34,103814.0,56.9769,56.9854,56.9425,56.9597,103814.0
2021-04-23 13:05:00,66.35,66.36,66.31,66.32,51874.0,56.9683,56.9769,56.9339,56.9425,51874.0
2021-04-23 13:10:00,66.32,66.35,66.31,66.33,50667.0,56.9425,56.9683,56.9339,56.9511,50667.0
2021-04-23 13:15:00,66.34,66.35,66.31,66.34,25173.0,56.9597,56.9683,56.9339,56.9597,25173.0
2021-04-23 13:20:00,66.34,66.4,66.33,66.37,289497.0,56.9597,57.0112,56.9511,56.9854,289497.0
2021-04-23 13:25:00,66.37,66.39,66.3,66.34,89961.0,56.9854,57.0026,56.9253,56.9597,89961.0
2021-04-23 13:30:00,66.34,66.35,66.29,66.35,66869.0,56.9597,56.9683,56.9168,56.9683,66869.0
2021-04-23 13:35:00,66.34,66.36,66.3,66.33,52627.0,56.9597,56.9769,56.9253,56.9511,52627.0
2021-04-23 13:40:00,66.34,66.39,66.33,66.36,114685.0,56.9597,57.0026,56.9511,56.9769,114685.0
2021-04-23 13:45:00,66.36,66.4,66.34,66.39,35376.0,56.9769,57.0112,56.9597,57.0026,35376.0
2021-04-23 13:50:00,66.39,66.44,66.37,66.42,81037.0,57.0026,57.0455,56.9854,57.0284,81037.0
2021-04-23 13:55:00,66.42,66.44,66.35,66.41,79598.0,57.0284,57.0455,56.9683,57.0198,79598.0
2021-04-23 14:00:00,66.41,66.41,66.34,66.36,95857.0,57.0198,57.0198,56.9597,56.9769,95857.0
2021-04-23 14:05:00,66.36,66.37,66.35,66.36,129535.0,56.9769,56.9854,56.9683,56.9769,129535.0
2021-04-23 14:10:00,66.36,66.39,66.34,66.37,179422.0,56.9769,57.0026,56.9597,56.9854,179422.0
2021-04-23 14:15:00,66.38,66.38,66.31,66.36,182639.0,56.994,56.994,56.9339,56.9769,182639.0
2021-04-23 14:20:00,66.36,66.36,66.3,66.31,63360.0,56.9769,56.9769,56.9253,56.9339,63360.0
2021-04-23 14:25:00,66.31,66.31,66.26,66.31,134629.0,56.9339,56.9339,56.891,56.9339,134629.0
2021-04-23 14:30:00,66.31,66.32,66.2,66.2,41179.0,56.9339,56.9425,56.8395,56.8395,41179.0
2021-04-23 14:35:00,66.19,66.22,66.17,66.2,80810.0,56.8309,56.8566,56.8137,56.8395,80810.0
2021-04-23 14:40:00,66.21,66.23,66.2,66.23,50485.0,56.8481,56.8652,56.8395,56.8652,50485.0
2021-04-23 14:45:00,66.22,66.22,66.17,66.19,62881.0,56.8566,56.8566,56.8137,56.8309,62881.0
2021-04-23 14:50:00,66.18,66.23,66.18,66.2,105395.0,56.8223,56.8652,56.8223,56.8395,105395.0
2021-04-23 14:55:00,66.2,66.24,66.19,66.2,83222.0,56.8395,56.8738,56.8309,56.8395,83222.0
2021-04-23 15:00:00,66.2,66.22,66.19,66.21,52918.0,56.8395,56.8566,56.8309,56.8481,52918.0
2021-04-23 15:05:00,66.2,66.23,66.18,66.22,79499.0,56.8395,56.8652,56.8223,56.8566,79499.0
2021-04-23 15:10:00,66.23,66.25,66.19,66.23,47884.0,56.8652,56.8824,56.8309,56.8652,47884.0
2021-04-23 15:15:00,66.24,66.26,66.22,66.24,56179.0,56.8738,56.891,56.8566,56.8738,56179.0
2021-04-23 15:20:00,66.23,66.24,66.14,66.22,168646.0,56.8652,56.8738,56.788,56.8566,168646.0
2021-04-23 15:25:00,66.22,66.25,66.19,66.23,78840.0,56.8566,56.8824,56.8309,56.8652,78840.0
2021-04-23 15:30:00,66.24,66.25,66.11,66.12,215441.0,56.8738,56.8824,56.7622,56.7708,215441.0
2021-04-23 15:35:00,66.13,66.15,66.12,66.13,142950.0,56.7794,56.7965,56.7708,56.7794,142950.0
2021-04-23 15:40:00,66.14,66.14,66.07,66.07,147559.0,56.788,56.788,56.7279,56.7279,147559.0
2021-04-23 15:45:00,66.08,66.08,66.03,66.06,191666.0,56.7364,56.7364,56.6935,56.7193,191666.0
2021-04-23 15:50:00,66.06,66.06,65.89,65.9,453747.0,56.7193,56.7193,56.5733,56.5819,453747.0
2021-04-23 15:55:00,65.9,66.08,65.88,66.01,995781.0,56.5819,56.7364,56.5647,56.6763,995781.0
2021-04-26 09:30:00,65.96,66.0,65.21,65.43,506489.0,56.6334,56.6678,55.9895,56.1784,506489.0
2021-04-26 09:35:00,65.44,65.47,65.14,65.15,362674.0,56.1869,56.2127,55.9294,55.9379,362674.0
2021-04-26 09:40:00,65.16,65.29,65.08,65.27,280014.0,55.9465,56.0581,55.8778,56.041,280014.0
2021-04-26 09:45:00,65.29,65.35,65.25,65.28,157487.0,56.0581,56.1097,56.0238,56.0496,157487.0
2021-04-26 09:50:00,65.28,65.49,65.28,65.48,260762.0,56.0496,56.2299,56.0496,56.2213,260762.0
2021-04-26 09:55:00,65.49,65.56,65.34,65.34,116195.0,56.2299,56.29,56.1011,56.1011,116195.0
2021-04-26 10:00:00,65.35,65.54,65.34,65.44,173651.0,56.1097,56.2728,56.1011,56.1869,173651.0
2021-04-26 10:05:00,65.44,65.47,65.35,65.44,115120.0,56.1869,56.2127,56.1097,56.1869,115120.0
2021-04-26 10:10:00,65.45,65.61,65.44,65.55,164992.0,56.1955,56.3329,56.1869,56.2814,164992.0
2021-04-26 10:15:00,65.56,65.6,65.42,65.5,250853.0,56.29,56.3243,56.1698,56.2385,250853.0
2021-04-26 10:20:00,65.5,65.57,65.49,65.55,60163.0,56.2385,56.2986,56.2299,56.2814,60163.0
2021-04-26 10:25:00,65.56,65.56,65.34,65.4,137232.0,56.29,56.29,56.1011,56.1526,137232.0
2021-04-26 10:30:00,65.41,65.47,65.39,65.43,58962.0,56.1612,56.2127,56.144,56.1784,58962.0
2021-04-26 10:35:00,65.42,65.48,65.38,65.48,63868.0,56.1698,56.2213,56.1354,56.2213,63868.0
2021-04-26 10:40:00,65.48,65.58,65.47,65.55,118521.0,56.2213,56.3071,56.2127,56.2814,118521.0
2021-04-26 10:45:00,65.54,65.74,65.54,65.73,125779.0,56.2728,56.4445,56.2728,56.4359,125779.0
2021-04-26 10:50:00,65.72,65.75,65.62,65.63,174751.0,56.4273,56.4531,56.3415,56.3501,174751.0
2021-04-26 10:55:00,65.63,65.72,65.61,65.65,59177.0,56.3501,56.4273,56.3329,56.3672,59177.0
2021-04-26 11:00:00,65.64,65.76,65.64,65.76,75989.0,56.3587,56.4617,56.3587,56.4617,75989.0
2021-04-26 11:05:00,65.76,65.77,65.71,65.77,85108.0,56.4617,56.4703,56.4188,56.4703,85108.0
2021-04-26 11:10:00,65.76,65.8,65.73,65.73,80478.0,56.4617,56.496,56.4359,56.4359,80478.0
2021-04-26 11:15:00,65.73,65.75,65.67,65.7,62796.0,56.4359,56.4531,56.3844,56.4102,62796.0
2021-04-26 11:20:00,65.7,65.78,65.7,65.76,74927.0,56.4102,56.4789,56.4102,56.4617,74927.0
2021-04-26 11:25:00,65.77,65.77,65.7,65.75,60391.0,56.4703,56.4703,56.4102,56.4531,60391.0
2021-04-26 11:30:00,65.74,65.78,65.71,65.73,63946.0,56.4445,56.4789,56.4188,56.4359,63946.0
2021-04-26 11:35:00,65.72,65.75,65.71,65.73,47738.0,56.4273,56.4531,56.4188,56.4359,47738.0
2021-04-26 11:40:00,65.73,65.81,65.73,65.75,45746.0,56.4359,56.5046,56.4359,56.4531,45746.0
2021-04-26 11:45:00,65.75,65.89,65.75,65.89,60219.0,56.4531,56.5733,56.4531,56.5733,60219.0
2021-04-26 11:50:00,65.89,65.94,65.86,65.91,71190.0,56.5733,56.6162,56.5476,56.5905,71190.0
2021-04-26 11:55:00,65.91,65.95,65.89,65.9,75535.0,56.5905,56.6248,56.5733,56.5819,75535.0
2021-04-26 12:00:00,65.89,65.94,65.84,65.92,48812.0,56.5733,56.6162,56.5304,56.5991,48812.0
2021-04-26 12:05:00,65.93,65.93,65.86,65.9,57301.0,56.6077,56.6077,56.5476,56.5819,57301.0
2021-04-26 12:10:00,65.91,65.94,65.89,65.92,50522.0,56.5905,56.6162,56.5733,56.5991,50522.0
2021-04-26 12:15:00,65.91,65.95,65.9,65.93,37438.0,56.5905,56.6248,56.5819,56.6077,37438.0
2021-04-26 12:20:00,65.93,65.94,65.9,65.94,81684.0,56.6077,56.6162,56.5819,56.6162,81684.0
2021-04-26 12:25:00,65.94,65.98,65.92,65.95,82947.0,56.6162,56.6506,56.5991,56.6248,82947.0
2021-04-26 12:30:00,65.95,65.95,65.87,65.87,53207.0,56.6248,56.6248,56.5561,56.5561,53207.0
2021-04-26 12:35:00,65.87,65.89,65.84,65.87,55893.0,56.5561,56.5733,56.5304,56.5561,55893.0
2021-04-26 12:40:00,65.87,65.9,65.85,65.85,36350.0,56.5561,56.5819,56.539,56.539,36350.0
2021-04-26 12:45:00,65.85,65.88,65.81,65.87,93660.0,56.539,56.5647,56.5046,56.5561,93660.0
2021-04-26 12:50:00,65.88,65.95,65.88,65.95,231490.0,56.5647,56.6248,56.5647,56.6248,231490.0
2021-04-26 12:55:00,65.95,65.97,65.93,65.94,29524.0,56.6248,56.642,56.6077,56.6162,29524.0
2021-04-26 13:00:00,65.95,65.99,65.92,65.94,65158.0,56.6248,56.6592,56.5991,56.6162,65158.0
2021-04-26 13:05:00,65.93,65.96,65.92,65.95,31933.0,56.6077,56.6334,56.5991,56.6248,31933.0
2021-04-26 13:10:00,65.95,65.96,65.92,65.93,45853.0,56.6248,56.6334,56.5991,56.6077,45853.0
2021-04-26 13:15:00,65.93,65.95,65.92,65.94,46295.0,56.6077,56.6248,56.5991,56.6162,46295.0
2021-04-26 13:20:00,65.94,65.95,65.88,65.89,47947.0,56.6162,56.6248,56.5647,56.5733,47947.0
2021-04-26 13:25:00,65.89,65.9,65.81,65.82,45539.0,56.5733,56.5819,56.5046,56.5132,45539.0
2021-04-26 13:30:00,65.83,65.89,65.83,65.88,35320.0,56.5218,56.5733,56.5218,56.5647,35320.0
2021-04-26 13:35:00,65.89,65.89,65.82,65.82,52376.0,56.5733,56.5733,56.5132,56.5132,52376.0
2021-04-26 13:40:00,65.83,65.84,65.79,65.81,45292.0,56.5218,56.5304,56.4875,56.5046,45292.0
2021-04-26 13:45:00,65.82,65.82,65.76,65.76,47555.0,56.5132,56.5132,56.4617,56.4617,47555.0
2021-04-26 13:50:00,65.77,65.82,65.76,65.81,121845.0,56.4703,56.5132,56.4617,56.5046,121845.0
2021-04-26 13:55:00,65.81,65.85,65.79,65.84,58758.0,56.5046,56.539,56.4875,56.5304,58758.0
2021-04-26 14:00:00,65.84,65.85,65.77,65.78,55724.0,56.5304,56.539,56.4703,56.4789,55724.0
2021-04-26 14:05:00,65.77,65.84,65.76,65.81,56363.0,56.4703,56.5304,56.4617,56.5046,56363.0
2021-04-26 14:10:00,65.82,65.85,65.78,65.85,127369.0,56.5132,56.539,56.4789,56.539,127369.0
2021-04-26 14:15:00,65.84,65.85,65.8,65.81,30889.0,56.5304,56.539,56.496,56.5046,30889.0
2021-04-26 14:20:00,65.81,65.87,65.79,65.82,49501.0,56.5046,56.5561,56.4875,56.5132,49501.0
2021-04-26 14:25:00,65.82,65.9,65.82,65.89,94477.0,56.5132,56.5819,56.5132,56.5733,94477.0
2021-04-26 14:30:00,65.89,65.99,65.88,65.95,224309.0,56.5733,56.6592,56.5647,56.6248,224309.0
2021-04-26 14:35:00,65.96,65.99,65.95,65.95,96944.0,56.6334,56.6592,56.6248,56.6248,96944.0
2021-04-26 14:40:00,65.96,65.96,65.88,65.92,72160.0,56.6334,56.6334,56.5647,56.5991,72160.0
2021-04-26 14:45:00,65.92,65.92,65.81,65.84,92163.0,56.5991,56.5991,56.5046,56.5304,92163.0
2021-04-26 14:50:00,65.84,65.87,65.8,65.82,46145.0,56.5304,56.5561,56.496,56.5132,46145.0
2021-04-26 14:55:00,65.82,65.9,65.81,65.9,80206.0,56.5132,56.5819,56.5046,56.5819,80206.0
2021-04-26 15:00:00,65.9,65.94,65.86,65.88,192272.0,56.5819,56.6162,56.5476,56.5647,192272.0
2021-04-26 15:05:00,65.88,65.9,65.83,65.88,201671.0,56.5647,56.5819,56.5218,56.5647,201671.0
2021-04-26 15:10:00,65.88,65.89,65.84,65.88,154651.0,56.5647,56.5733,56.5304,56.5647,154651.0
2021-04-26 15:15:00,65.88,65.91,65.86,65.89,47233.0,56.5647,56.5905,56.5476,56.5733,47233.0
2021-04-26 15:20:00,65.89,65.97,65.86,65.95,160843.0,56.5733,56.642,56.5476,56.6248,160843.0
2021-04-26 15:25:00,65.95,65.99,65.93,65.94,160423.0,56.6248,56.6592,56.6077,56.6162,160423.0
2021-04-26 15:30:00,65.93,65.96,65.88,65.89,204446.0,56.6077,56.6334,56.5647,56.5733,204446.0
2021-04-26 15:35:00,65.89,65.97,65.88,65.94,133668.0,56.5733,56.642,56.5647,56.6162,133668.0
2021-04-26 15:40:00,65.94,65.98,65.91,65.95,233489.0,56.6162,56.6506,56.5905,56.6248,233489.0
2021-04-26 15:45:00,65.95,65.95,65.85,65.9,260340.0,56.6248,56.6248,56.539,56.5819,260340.0
2021-04-26 15:50:00,65.89,65.96,65.88,65.95,271128.0,56.5733,56.6334,56.5647,56.6248,271128.0
2021-04-26 15:55:00,65.95,65.96,65.81,65.9,383117.0,56.6248,56.6334,56.5046,56.5819,383117.0
2021-04-27 09:30:00,66.0,66.28,65.92,65.93,268460.0,56.6678,56.9082,56.5991,56.6077,268460.0
2021-04-27 09:35:00,65.92,66.0,65.66,65.68,155804.0,56.5991,56.6678,56.3758,56.393,155804.0
2021-04-27 09:40:00,65.66,66.04,65.6,66.0,124724.0,56.3758,56.7021,56.3243,56.6678,124724.0
2021-04-27 09:45:00,66.0,66.08,65.81,65.86,116878.0,56.6678,56.7364,56.5046,56.5476,116878.0
2021-04-27 09:50:00,65.84,65.86,65.72,65.72,80070.0,56.5304,56.5476,56.4273,56.4273,80070.0
2021-04-27 09:55:00,65.73,65.92,65.72,65.86,109983.0,56.4359,56.5991,56.4273,56.5476,109983.0
2021-04-27 10:00:00,65.88,66.12,65.88,66.06,157358.0,56.5647,56.7708,56.5647,56.7193,157358.0
2021-04-27 10:05:00,66.05,66.09,65.91,66.07,129710.0,56.7107,56.745,56.5905,56.7279,129710.0
2021-04-27 10:10:00,66.06,66.06,65.88,65.94,113862.0,56.7193,56.7193,56.5647,56.6162,113862.0
2021-04-27 10:15:00,65.94,66.09,65.92,66.09,94425.0,56.6162,56.745,56.5991,56.745,94425.0
2021-04-27 10:20:00,66.08,66.11,66.02,66.04,49897.0,56.7364,56.7622,56.6849,56.7021,49897.0
2021-04-27 10:25:00,66.03,66.1,66.03,66.09,52292.0,56.6935,56.7536,56.6935,56.745,52292.0
2021-04-27 10:30:00,66.09,66.1,66.01,66.02,65625.0,56.745,56.7536,56.6763,56.6849,65625.0
2021-04-27 10:35:00,66.02,66.09,66.02,66.04,98798.0,56.6849,56.745,56.6849,56.7021,98798.0
2021-04-27 10:40:00,66.03,66.09,66.02,66.09,60861.0,56.6935,56.745,56.6849,56.745,60861.0
2021-04-27 10:45:00,66.09,66.11,66.01,66.02,41705.0,56.745,56.7622,56.6763,56.6849,41705.0
2021-04-27 10:50:00,66.02,66.03,65.93,65.95,43472.0,56.6849,56.6935,56.6077,56.6248,43472.0
2021-04-27 10:55:00,65.94,65.94,65.83,65.84,72624.0,56.6162,56.6162,56.5218,56.5304,72624.0
2021-04-27 11:00:00,65.84,65.91,65.82,65.9,61920.0,56.5304,56.5905,56.5132,56.5819,61920.0
2021-04-27 11:05:00,65.9,65.96,65.89,65.94,47104.0,56.5819,56.6334,56.5733,56.6162,47104.0
2021-04-27 11:10:00,65.95,65.99,65.92,65.98,52931.0,56.6248,56.6592,56.5991,56.6506,52931.0
2021-04-27 11:15:00,65.97,65.98,65.89,65.89,55896.0,56.642,56.6506,56.5733,56.5733,55896.0
2021-04-27 11:20:00,65.9,65.98,65.89,65.95,290152.0,56.5819,56.6506,56.5733,56.6248,290152.0
2021-04-27 11:25:00,65.95,65.99,65.89,65.92,40154.0,56.6248,56.6592,56.5733,56.5991,40154.0
2021-04-27 11:30:00,65.93,65.98,65.92,65.97,26385.0,56.6077,56.6506,56.5991,56.642,26385.0
2021-04-27 11:35:00,65.97,65.99,65.91,65.98,40385.0,56.642,56.6592,56.5905,56.6506,40385.0
2021-04-27 11:40:00,65.97,66.06,65.97,66.04,59969.0,56.642,56.7193,56.642,56.7021,59969.0
2021-04-27 11:45:00,66.03,66.08,66.03,66.04,38965.0,56.6935,56.7364,56.6935,56.7021,38965.0
2021-04-27 11:50:00,66.05,66.08,66.03,66.08,44709.0,56.7107,56.7364,56.6935,56.7364,44709.0
2021-04-27 11:55:00,66.08,66.11,66.04,66.05,53521.0,56.7364,56.7622,56.7021,56.7107,53521.0
2021-04-27 12:00:00,66.05,66.11,66.04,66.1,33858.0,56.7107,56.7622,56.7021,56.7536,33858.0
2021-04-27 12:05:00,66.1,66.17,66.1,66.15,39219.0,56.7536,56.8137,56.7536,56.7965,39219.0
2021-04-27 12:10:00,66.15,66.15,66.08,66.11,67972.0,56.7965,56.7965,56.7364,56.7622,67972.0
2021-04-27 12:15:00,66.11,66.16,66.1,66.16,39098.0,56.7622,56.8051,56.7536,56.8051,39098.0
2021-04-27 12:20:00,66.16,66.16,66.1,66.13,68692.0,56.8051,56.8051,56.7536,56.7794,68692.0
2021-04-27 12:25:00,66.13,66.14,66.1,66.13,40327.0,56.7794,56.788,56.7536,56.7794,40327.0
2021-04-27 12:30:00,66.14,66.17,66.11,66.17,27669.0,56.788,56.8137,56.7622,56.8137,27669.0
2021-04-27 12:35:00,66.16,66.18,66.13,66.17,45005.0,56.8051,56.8223,56.7794,56.8137,45005.0
2021-04-27 12:40:00,66.17,66.2,66.16,66.18,29126.0,56.8137,56.8395,56.8051,56.8223,29126.0
2021-04-27 12:45:00,66.19,66.21,66.18,66.21,38877.0,56.8309,56.8481,56.8223,56.8481,38877.0
2021-04-27 12:50:00,66.2,66.21,66.11,66.13,24807.0,56.8395,56.8481,56.7622,56.7794,24807.0
2021-04-27 12:55:00,66.14,66.15,66.09,66.12,44235.0,56.788,56.7965,56.745,56.7708,44235.0
2021-04-27 13:00:00,66.12,66.14,66.09,66.11,52734.0,56.7708,56.788,56.745,56.7622,52734.0
2021-04-27 13:05:00,66.12,66.17,66.1,66.14,55120.0,56.7708,56.8137,56.7536,56.788,55120.0
2021-04-27 13:10:00,66.14,66.19,66.13,66.15,62037.0,56.788,56.8309,56.7794,56.7965,62037.0
2021-04-27 13:15:00,66.14,66.19,66.13,66.17,54743.0,56.788,56.8309,56.7794,56.8137,54743.0
2021-04-27 13:20:00,66.16,66.2,66.14,66.2,53162.0,56.8051,56.8395,56.788,56.8395,53162.0
2021-04-27 13:25:00,66.2,66.23,66.18,66.18,48288.0,56.8395,56.8652,56.8223,56.8223,48288.0
2021-04-27 13:30:00,66.18,66.27,66.18,66.26,44358.0,56.8223,56.8996,56.8223,56.891,44358.0
2021-04-27 13:35:00,66.25,66.27,66.21,66.25,86517.0,56.8824,56.8996,56.8481,56.8824,86517.0
2021-04-27 13:40:00,66.24,66.26,66.21,66.23,47097.0,56.8738,56.891,56.8481,56.8652,47097.0
2021-04-27 13:45:00,66.24,66.27,66.23,66.25,74298.0,56.8738,56.8996,56.8652,56.8824,74298.0
2021-04-27 13:50:00,66.25,66.26,66.18,66.19,34259.0,56.8824,56.891,56.8223,56.8309,34259.0
2021-04-27 13:55:00,66.2,66.22,66.17,66.2,39742.0,56.8395,56.8566,56.8137,56.8395,39742.0
2021-04-27 14:00:00,66.2,66.22,66.14,66.14,34295.0,56.8395,56.8566,56.788,56.788,34295.0
2021-04-27 14:05:00,66.14,66.16,66.11,66.14,28915.0,56.788,56.8051,56.7622,56.788,28915.0
2021-04-27 14:10:00,66.15,66.21,66.13,66.17,45334.0,56.7965,56.8481,56.7794,56.8137,45334.0
2021-04-27 14:15:00,66.17,66.18,66.1,66.13,66221.0,56.8137,56.8223,56.7536,56.7794,66221.0
2021-04-27 14:20:00,66.12,66.13,66.08,66.09,51037.0,56.7708,56.7794,56.7364,56.745,51037.0
2021-04-27 14:25:00,66.08,66.09,66.06,66.06,23747.0,56.7364,56.745,56.7193,56.7193,23747.0
2021-04-27 14:30:00,66.07,66.13,66.07,66.09,111136.0,56.7279,56.7794,56.7279,56.745,111136.0
2021-04-27 14:35:00,66.09,66.13,66.09,66.11,40692.0,56.745,56.7794,56.745,56.7622,40692.0
2021-04-27 14:40:00,66.1,66.12,66.07,66.12,39268.0,56.7536,56.7708,56.7279,56.7708,39268.0
2021-04-27 14:45:00,66.11,66.16,66.1,66.14,36475.0,56.7622,56.8051,56.7536,56.788,36475.0
2021-04-27 14:50:00,66.14,66.15,66.07,66.07,44955.0,56.788,56.7965,56.7279,56.7279,44955.0
2021-04-27 14:55:00,66.07,66.13,66.06,66.13,77193.0,56.7279,56.7794,56.7193,56.7794,77193.0
2021-04-27 15:00:00,66.13,66.13,66.07,66.08,53729.0,56.7794,56.7794,56.7279,56.7364,53729.0
2021-04-27 15:05:00,66.09,66.09,66.02,66.03,49363.0,56.745,56.745,56.6849,56.6935,49363.0
2021-04-27 15:10:00,66.03,66.05,66.01,66.04,40686.0,56.6935,56.7107,56.6763,56.7021,40686.0
2021-04-27 15:15:00,66.04,66.08,66.02,66.07,37758.0,56.7021,56.7364,56.6849,56.7279,37758.0
2021-04-27 15:20:00,66.06,66.08,66.03,66.07,50365.0,56.7193,56.7364,56.6935,56.7279,50365.0
2021-04-27 15:25:00,66.06,66.07,66.01,66.04,35463.0,56.7193,56.7279,56.6763,56.7021,35463.0
2021-04-27 15:30:00,66.05,66.06,66.0,66.05,77841.0,56.7107,56.7193,56.6678,56.7107,77841.0
2021-04-27 15:35:00,66.05,66.09,66.05,66.05,55749.0,56.7107,56.745,56.7107,56.7107,55749.0
2021-04-27 15:40:00,66.05,66.06,65.96,66.01,108620.0,56.7107,56.7193,56.6334,56.6763,108620.0
2021-04-27 15:45:00,66.0,66.04,65.97,65.98,111582.0,56.6678,56.7021,56.642,56.6506,111582.0
2021-04-27 15:50:00,65.99,65.99,65.93,65.97,101694.0,56.6592,56.6592,56.6077,56.642,101694.0
2021-04-27 15:55:00,65.97,66.0,65.91,65.96,362312.0,56.642,56.6678,56.5905,56.6334,362312.0
2021-04-28 09:30:00,66.1,66.15,65.75,65.82,298263.0,56.7536,56.7965,56.4531,56.5132,298263.0
2021-04-28 09:35:00,65.82,66.12,65.77,66.12,97254.0,56.5132,56.7708,56.4703,56.7708,97254.0
2021-04-28 09:40:00,66.12,66.15,65.99,66.1,84200.0,56.7708,56.7965,56.6592,56.7536,84200.0
2021-04-28 09:45:00,66.1,66.39,66.09,66.31,178520.0,56.7536,57.0026,56.745,56.9339,178520.0
2021-04-28 09:50:00,66.32,66.32,66.19,66.23,120938.0,56.9425,56.9425,56.8309,56.8652,120938.0
2021-04-28 09:55:00,66.24,66.37,66.19,66.32,93300.0,56.8738,56.9854,56.8309,56.9425,93300.0
2021-04-28 10:00:00,66.3,66.31,66.09,66.12,155323.0,56.9253,56.9339,56.745,56.7708,155323.0
2021-04-28 10:05:00,66.12,66.2,66.06,66.09,61040.0,56.7708,56.8395,56.7193,56.745,61040.0
2021-04-28 10:10:00,66.09,66.13,66.02,66.03,60394.0,56.745,56.7794,56.6849,56.6935,60394.0
2021-04-28 10:15:00,66.03,66.04,65.91,65.92,66844.0,56.6935,56.7021,56.5905,56.5991,66844.0
2021-04-28 10:20:00,65.91,66.03,65.89,65.91,77732.0,56.5905,56.6935,56.5733,56.5905,77732.0
2021-04-28 10:25:00,65.9,66.05,65.9,66.05,50945.0,56.5819,56.7107,56.5819,56.7107,50945.0
2021-04-28 10:30:00,66.06,66.1,66.02,66.06,47298.0,56.7193,56.7536,56.6849,56.7193,47298.0
2021-04-28 10:35:00,66.06,66.08,66.0,66.08,46835.0,56.7193,56.7364,56.6678,56.7364,46835.0
2021-04-28 10:40:00,66.08,66.23,66.08,66.17,96968.0,56.7364,56.8652,56.7364,56.8137,96968.0
2021-04-28 10:45:00,66.17,66.29,66.15,66.26,90005.0,56.8137,56.9168,56.7965,56.891,90005.0
2021-04-28 10:50:00,66.25,66.25,66.13,66.17,29965.0,56.8824,56.8824,56.7794,56.8137,29965.0
2021-04-28 10:55:00,66.17,66.21,66.14,66.17,41820.0,56.8137,56.8481,56.788,56.8137,41820.0
2021-04-28 11:00:00,66.17,66.27,66.16,66.26,39762.0,56.8137,56.8996,56.8051,56.891,39762.0
2021-04-28 11:05:00,66.25,66.27,66.21,66.26,41466.0,56.8824,56.8996,56.8481,56.891,41466.0
2021-04-28 11:10:00,66.26,66.28,66.22,66.23,51822.0,56.891,56.9082,56.8566,56.8652,51822.0
2021-04-28 11:15:00,66.22,66.24,66.17,66.19,26835.0,56.8566,56.8738,56.8137,56.8309,26835.0
2021-04-28 11:20:00,66.19,66.2,66.15,66.16,34698.0,56.8309,56.8395,56.7965,56.8051,34698.0
2021-04-28 11:25:00,66.15,66.18,66.12,66.15,71080.0,56.7965,56.8223,56.7708,56.7965,71080.0
2021-04-28 11:30:00,66.16,66.16,66.09,66.09,43444.0,56.8051,56.8051,56.745,56.745,43444.0
2021-04-28 11:35:00,66.09,66.1,66.03,66.06,36910.0,56.745,56.7536,56.6935,56.7193,36910.0
2021-04-28 11:40:00,66.06,66.07,66.01,66.03,35795.0,56.7193,56.7279,56.6763,56.6935,35795.0
2021-04-28 11:45:00,66.03,66.06,66.0,66.01,33170.0,56.6935,56.7193,56.6678,56.6763,33170.0
2021-04-28 11:50:00,66.01,66.01,65.94,65.94,33717.0,56.6763,56.6763,56.6162,56.6162,33717.0
2021-04-28 11:55:00,65.95,65.96,65.92,65.93,46631.0,56.6248,56.6334,56.5991,56.6077,46631.0
2021-04-28 12:00:00,65.93,65.96,65.93,65.94,35677.0,56.6077,56.6334,56.6077,56.6162,35677.0
2021-04-28 12:05:00,65.94,65.99,65.93,65.95,50608.0,56.6162,56.6592,56.6077,56.6248,50608.0
2021-04-28 12:10:00,65.97,66.04,65.96,66.01,42527.0,56.642,56.7021,56.6334,56.6763,42527.0
2021-04-28 12:15:00,66.01,66.04,65.96,66.02,27204.0,56.6763,56.7021,56.6334,56.6849,27204.0
2021-04-28 12:20:00,66.01,66.03,65.94,65.99,34421.0,56.6763,56.6935,56.6162,56.6592,34421.0
2021-04-28 12:25:00,65.98,66.0,65.97,65.98,20772.0,56.6506,56.6678,56.642,56.6506,20772.0
2021-04-28 12:30:00,65.99,65.99,65.95,65.95,23260.0,56.6592,56.6592,56.6248,56.6248,23260.0
2021-04-28 12:35:00,65.95,65.99,65.94,65.96,26893.0,56.6248,56.6592,56.6162,56.6334,26893.0
2021-04-28 12:40:00,65.95,66.02,65.95,66.01,29312.0,56.6248,56.6849,56.6248,56.6763,29312.0
2021-04-28 12:45:00,66.01,66.02,65.98,65.98,22555.0,56.6763,56.6849,56.6506,56.6506,22555.0
2021-04-28 12:50:00,65.99,66.0,65.95,65.99,19830.0,56.6592,56.6678,56.6248,56.6592,19830.0
2021-04-28 12:55:00,65.99,66.0,65.96,65.97,18970.0,56.6592,56.6678,56.6334,56.642,18970.0
2021-04-28 13:00:00,65.97,66.02,65.97,65.99,30482.0,56.642,56.6849,56.642,56.6592,30482.0
2021-04-28 13:05:00,66.0,66.02,65.98,66.02,22487.0,56.6678,56.6849,56.6506,56.6849,22487.0
2021-04-28 13:10:00,66.02,66.03,66.0,66.01,29801.0,56.6849,56.6935,56.6678,56.6763,29801.0
2021-04-28 13:15:00,66.01,66.04,65.99,66.01,32535.0,56.6763,56.7021,56.6592,56.6763,32535.0
2021-04-28 13:20:00,66.02,66.03,65.97,66.03,29337.0,56.6849,56.6935,56.642,56.6935,29337.0
2021-04-28 13:25:00,66.03,66.08,66.02,66.05,29093.0,56.6935,56.7364,56.6849,56.7107,29093.0
2021-04-28 13:30:00,66.06,66.06,66.0,66.0,25610.0,56.7193,56.7193,56.6678,56.6678,25610.0
2021-04-28 13:35:00,66.0,66.05,65.99,66.04,26128.0,56.6678,56.7107,56.6592,56.7021,26128.0
2021-04-28 13:40:00,66.03,66.08,66.03,66.06,24703.0,56.6935,56.7364,56.6935,56.7193,24703.0
2021-04-28 13:45:00,66.06,66.06,65.98,66.0,27205.0,56.7193,56.7193,56.6506,56.6678,27205.0
2021-04-28 13:50:00,66.0,66.01,65.9,66.0,77011.0,56.6678,56.6763,56.5819,56.6678,77011.0
2021-04-28 13:55:00,65.99,66.04,65.98,66.0,28599.0,56.6592,56.7021,56.6506,56.6678,28599.0
2021-04-28 14:00:00,66.0,66.12,65.97,66.04,44704.0,56.6678,56.7708,56.642,56.7021,44704.0
2021-04-28 14:05:00,66.05,66.05,65.97,65.99,26589.0,56.7107,56.7107,56.642,56.6592,26589.0
2021-04-28 14:10:00,65.99,66.07,65.98,66.05,35149.0,56.6592,56.7279,56.6506,56.7107,35149.0
2021-04-28 14:15:00,66.05,66.13,66.03,66.13,66968.0,56.7107,56.7794,56.6935,56.7794,66968.0
2021-04-28 14:20:00,66.13,66.18,66.11,66.12,87257.0,56.7794,56.8223,56.7622,56.7708,87257.0
2021-04-28 14:25:00,66.13,66.13,66.06,66.12,73136.0,56.7794,56.7794,56.7193,56.7708,73136.0
2021-04-28 14:30:00,66.12,66.12,66.0,66.07,36017.0,56.7708,56.7708,56.6678,56.7279,36017.0
2021-04-28 14:35:00,66.08,66.18,66.07,66.16,37803.0,56.7364,56.8223,56.7279,56.8051,37803.0
2021-04-28 14:40:00,66.16,66.23,66.14,66.2,72257.0,56.8051,56.8652,56.788,56.8395,72257.0
2021-04-28 14:45:00,66.19,66.22,66.1,66.12,70289.0,56.8309,56.8566,56.7536,56.7708,70289.0
2021-04-28 14:50:00,66.11,66.13,66.07,66.12,27190.0,56.7622,56.7794,56.7279,56.7708,27190.0
2021-04-28 14:55:00,66.13,66.13,66.07,66.11,75080.0,56.7794,56.7794,56.7279,56.7622,75080.0
2021-04-28 15:00:00,66.12,66.17,66.11,66.11,50944.0,56.7708,56.8137,56.7622,56.7622,50944.0
2021-04-28 15:05:00,66.12,66.16,66.09,66.15,57284.0,56.7708,56.8051,56.745,56.7965,57284.0
2021-04-28 15:10:00,66.15,66.17,65.99,66.05,98112.0,56.7965,56.8137,56.6592,56.7107,98112.0
2021-04-28 15:15:00,66.05,66.07,66.01,66.03,49928.0,56.7107,56.7279,56.6763,56.6935,49928.0
2021-04-28 15:20:00,66.02,66.1,66.02,66.08,45211.0,56.6849,56.7536,56.6849,56.7364,45211.0
2021-04-28 15:25:00,66.08,66.09,66.04,66.06,53780.0,56.7364,56.745,56.7021,56.7193,53780.0
2021-04-28 15:30:00,66.06,66.14,66.03,66.13,65361.0,56.7193,56.788,56.6935,56.7794,65361.0
2021-04-28 15:35:00,66.14,66.2,66.1,66.11,128769.0,56.788,56.8395,56.7536,56.7622,128769.0
2021-04-28 15:40:00,66.11,66.16,66.09,66.13,85484.0,56.7622,56.8051,56.745,56.7794,85484.0
2021-04-28 15:45:00,66.13,66.15,66.03,66.04,118459.0,56.7794,56.7965,56.6935,56.7021,118459.0
2021-04-28 15:50:00,66.04,66.11,66.03,66.09,190861.0,56.7021,56.7622,56.6935,56.745,190861.0
2021-04-28 15:55:00,66.08,66.14,65.97,66.04,488421.0,56.7364,56.788,56.642,56.7021,488421.0
2021-04-29 09:30:00,65.0,65.26,64.29,64.3,641652.0,55.8092,56.0324,55.1995,55.2081,641652.0
2021-04-29 09:35:00,64.31,64.44,63.91,64.14,452237.0,55.2167,55.3283,54.8733,55.0708,452237.0
2021-04-29 09:40:00,64.13,64.15,63.85,63.88,429937.0,55.0622,55.0793,54.8218,54.8475,429937.0
2021-04-29 09:45:00,63.91,63.99,63.6,63.64,299598.0,54.8733,54.942,54.6071,54.6415,299598.0
2021-04-29 09:50:00,63.63,63.76,63.52,63.54,277839.0,54.6329,54.7445,54.5384,54.5556,277839.0
2021-04-29 09:55:00,63.53,63.77,63.36,63.72,333847.0,54.547,54.7531,54.401,54.7101,333847.0
2021-04-29 10:00:00,63.72,63.89,63.63,63.86,242248.0,54.7101,54.8561,54.6329,54.8303,242248.0
2021-04-29 10:05:00,63.86,63.93,63.62,63.62,179072.0,54.8303,54.8905,54.6243,54.6243,179072.0
2021-04-29 10:10:00,63.62,63.67,63.43,63.46,232790.0,54.6243,54.6672,54.4611,54.4869,232790.0
2021-04-29 10:15:00,63.46,63.5,63.32,63.37,229930.0,54.4869,54.5213,54.3667,54.4096,229930.0
2021-04-29 10:20:00,63.37,63.43,63.25,63.31,201248.0,54.4096,54.4611,54.3066,54.3581,201248.0
2021-04-29 10:25:00,63.31,63.32,63.14,63.21,178272.0,54.3581,54.3667,54.2122,54.2723,178272.0
2021-04-29 10:30:00,63.21,63.3,63.13,63.22,283575.0,54.2723,54.3495,54.2036,54.2808,283575.0
2021-04-29 10:35:00,63.22,63.26,63.18,63.24,216581.0,54.2808,54.3152,54.2465,54.298,216581.0
2021-04-29 10:40:00,63.24,63.35,63.21,63.33,216444.0,54.298,54.3925,54.2723,54.3753,216444.0
2021-04-29 10:45:00,63.33,63.36,63.23,63.27,381136.0,54.3753,54.401,54.2894,54.3238,381136.0
2021-04-29 10:50:00,63.28,63.3,63.04,63.16,243555.0,54.3324,54.3495,54.1263,54.2293,243555.0
2021-04-29 10:55:00,63.15,63.31,63.09,63.28,212297.0,54.2207,54.3581,54.1692,54.3324,212297.0
2021-04-29 11:00:00,63.3,63.36,63.25,63.32,215071.0,54.3495,54.401,54.3066,54.3667,215071.0
2021-04-29 11:05:00,63.32,63.5,63.31,63.47,117888.0,54.3667,54.5213,54.3581,54.4955,117888.0
2021-04-29 11:10:00,63.47,63.61,63.36,63.37,357117.0,54.4955,54.6157,54.401,54.4096,357117.0
2021-04-29 11:15:00,63.36,63.37,63.22,63.28,261349.0,54.401,54.4096,54.2808,54.3324,261349.0
2021-04-29 11:20:00,63.27,63.52,63.26,63.5,159702.0,54.3238,54.5384,54.3152,54.5213,159702.0
2021-04-29 11:25:00,63.5,63.61,63.24,63.32,342292.0,54.5213,54.6157,54.298,54.3667,342292.0
2021-04-29 11:30:00,63.33,63.33,63.23,63.3,147265.0,54.3753,54.3753,54.2894,54.3495,147265.0
2021-04-29 11:35:00,63.29,63.4,63.28,63.35,137317.0,54.3409,54.4354,54.3324,54.3925,137317.0
2021-04-29 11:40:00,63.37,63.4,63.12,63.18,362158.0,54.4096,54.4354,54.195,54.2465,362158.0
2021-04-29 11:45:00,63.18,63.25,63.15,63.2,175794.0,54.2465,54.3066,54.2207,54.2637,175794.0
2021-04-29 11:50:00,63.2,63.33,63.1,63.3,151916.0,54.2637,54.3753,54.1778,54.3495,151916.0
2021-04-29 11:55:00,63.3,63.36,63.23,63.25,103280.0,54.3495,54.401,54.2894,54.3066,103280.0
2021-04-29 12:00:00,63.24,63.31,63.08,63.1,94552.0,54.298,54.3581,54.1606,54.1778,94552.0
2021-04-29 12:05:00,63.11,63.14,62.94,62.95,267492.0,54.1864,54.2122,54.0404,54.049,267492.0
2021-04-29 12:10:00,62.95,62.99,62.84,62.98,236075.0,54.049,54.0834,53.9546,54.0748,236075.0
2021-04-29 12:15:00,62.98,63.06,62.98,63.02,121373.0,54.0748,54.1435,54.0748,54.1091,121373.0
2021-04-29 12:20:00,63.02,63.03,62.77,62.85,251861.0,54.1091,54.1177,53.8945,53.9632,251861.0
2021-04-29 12:25:00,62.84,62.86,62.73,62.78,148773.0,53.9546,53.9717,53.8601,53.9031,148773.0
2021-04-29 12:30:00,62.78,62.82,62.66,62.67,224921.0,53.9031,53.9374,53.8,53.8086,224921.0
2021-04-29 12:35:00,62.67,62.88,62.66,62.88,197128.0,53.8086,53.9889,53.8,53.9889,197128.0
2021-04-29 12:40:00,62.88,62.89,62.7,62.74,156608.0,53.9889,53.9975,53.8344,53.8687,156608.0
2021-04-29 12:45:00,62.73,62.77,62.7,62.75,138628.0,53.8601,53.8945,53.8344,53.8773,138628.0
2021-04-29 12:50:00,62.76,62.76,62.62,62.65,171867.0,53.8859,53.8859,53.7657,53.7914,171867.0
2021-04-29 12:55:00,62.64,62.76,62.64,62.69,138862.0,53.7829,53.8859,53.7829,53.8258,138862.0
2021-04-29 13:00:00,62.69,62.74,62.6,62.69,124830.0,53.8258,53.8687,53.7485,53.8258,124830.0
2021-04-29 13:05:00,62.69,62.76,62.6,62.74,182682.0,53.8258,53.8859,53.7485,53.8687,182682.0
2021-04-29 13:10:00,62.74,62.79,62.7,62.76,117672.0,53.8687,53.9116,53.8344,53.8859,117672.0
2021-04-29 13:15:00,62.76,62.77,62.66,62.7,171250.0,53.8859,53.8945,53.8,53.8344,171250.0
2021-04-29 13:20:00,62.7,62.78,62.68,62.77,126584.0,53.8344,53.9031,53.8172,53.8945,126584.0
2021-04-29 13:25:00,62.78,62.83,62.71,62.81,119564.0,53.9031,53.946,53.843,53.9288,119564.0
2021-04-29 13:30:00,62.81,62.85,62.71,62.73,129062.0,53.9288,53.9632,53.843,53.8601,129062.0
2021-04-29 13:35:00,62.73,62.77,62.71,62.73,75302.0,53.8601,53.8945,53.843,53.8601,75302.0
2021-04-29 13:40:00,62.73,62.73,62.54,62.57,136273.0,53.8601,53.8601,53.697,53.7228,136273.0
2021-04-29 13:45:00,62.57,62.71,62.54,62.7,122780.0,53.7228,53.843,53.697,53.8344,122780.0
2021-04-29 13:50:00,62.69,62.76,62.61,62.66,142480.0,53.8258,53.8859,53.7571,53.8,142480.0
2021-04-29 13:55:00,62.66,62.66,62.59,62.65,101233.0,53.8,53.8,53.7399,53.7914,101233.0
2021-04-29 14:00:00,62.65,62.67,62.54,62.56,100237.0,53.7914,53.8086,53.697,53.7142,100237.0
2021-04-29 14:05:00,62.56,62.64,62.55,62.6,123174.0,53.7142,53.7829,53.7056,53.7485,123174.0
2021-04-29 14:10:00,62.61,62.65,62.54,62.54,114205.0,53.7571,53.7914,53.697,53.697,114205.0
2021-04-29 14:15:00,62.55,62.57,62.49,62.53,147791.0,53.7056,53.7228,53.6541,53.6884,147791.0
2021-04-29 14:20:00,62.52,62.55,62.41,62.44,177114.0,53.6798,53.7056,53.5854,53.6111,177114.0
2021-04-29 14:25:00,62.44,62.53,62.4,62.48,153605.0,53.6111,53.6884,53.5768,53.6455,153605.0
2021-04-29 14:30:00,62.47,62.61,62.46,62.49,467199.0,53.6369,53.7571,53.6283,53.6541,467199.0
2021-04-29 14:35:00,62.49,62.53,62.44,62.52,197623.0,53.6541,53.6884,53.6111,53.6798,197623.0
2021-04-29 14:40:00,62.51,62.53,62.43,62.49,154271.0,53.6712,53.6884,53.6025,53.6541,154271.0
2021-04-29 14:45:00,62.5,62.86,62.49,62.81,440822.0,53.6626,53.9717,53.6541,53.9288,440822.0
2021-04-29 14:50:00,62.81,62.87,62.74,62.77,194804.0,53.9288,53.9803,53.8687,53.8945,194804.0
2021-04-29 14:55:00,62.77,62.81,62.68,62.71,201330.0,53.8945,53.9288,53.8172,53.843,201330.0
2021-04-29 15:00:00,62.71,62.74,62.65,62.71,236671.0,53.843,53.8687,53.7914,53.843,236671.0
2021-04-29 15:05:00,62.7,62.86,62.7,62.81,177618.0,53.8344,53.9717,53.8344,53.9288,177618.0
2021-04-29 15:10:00,62.81,62.94,62.81,62.9,134214.0,53.9288,54.0404,53.9288,54.0061,134214.0
2021-04-29 15:15:00,62.91,62.99,62.87,62.99,197701.0,54.0147,54.0834,53.9803,54.0834,197701.0
2021-04-29 15:20:00,62.98,62.99,62.81,62.84,181506.0,54.0748,54.0834,53.9288,53.9546,181506.0
2021-04-29 15:25:00,62.83,62.89,62.79,62.79,197889.0,53.946,53.9975,53.9116,53.9116,197889.0
2021-04-29 15:30:00,62.8,62.88,62.72,62.87,192589.0,53.9202,53.9889,53.8515,53.9803,192589.0
2021-04-29 15:35:00,62.87,62.94,62.86,62.92,204046.0,53.9803,54.0404,53.9717,54.0233,204046.0
2021-04-29 15:40:00,62.91,63.0,62.87,62.88,265831.0,54.0147,54.0919,53.9803,53.9889,265831.0
2021-04-29 15:45:00,62.88,62.98,62.88,62.94,280581.0,53.9889,54.0748,53.9889,54.0404,280581.0
2021-04-29 15:50:00,62.95,62.95,62.76,62.91,489220.0,54.049,54.049,53.8859,54.0147,489220.0
2021-04-29 15:55:00,62.91,62.91,62.76,62.88,753525.0,54.0147,54.0147,53.8859,53.9889,753525.0
2021-04-30 09:30:00,62.0,62.44,62.0,62.38,843296.0,53.2333,53.6111,53.2333,53.5596,843296.0
2021-04-30 09:35:00,62.39,62.6,62.34,62.59,328016.0,53.5682,53.7485,53.5253,53.7399,328016.0
2021-04-30 09:40:00,62.59,62.64,62.41,62.61,211503.0,53.7399,53.7829,53.5854,53.7571,211503.0
2021-04-30 09:45:00,62.63,62.77,62.57,62.59,270343.0,53.7743,53.8945,53.7228,53.7399,270343.0
2021-04-30 09:50:00,62.59,62.6,62.45,62.51,279753.0,53.7399,53.7485,53.6197,53.6712,279753.0
2021-04-30 09:55:00,62.52,62.6,62.19,62.24,355392.0,53.6798,53.7485,53.3965,53.4394,355392.0
2021-04-30 10:00:00,62.26,62.27,62.05,62.1,199017.0,53.4566,53.4652,53.2763,53.3192,199017.0
2021-04-30 10:05:00,62.11,62.13,61.87,61.89,335111.0,53.3278,53.345,53.1217,53.1389,335111.0
2021-04-30 10:10:00,61.89,61.93,61.53,61.58,565453.0,53.1389,53.1732,52.8298,52.8727,565453.0
2021-04-30 10:15:00,61.56,61.68,61.53,61.66,406968.0,52.8556,52.9586,52.8298,52.9414,406968.0
2021-04-30 10:20:00,61.66,61.71,61.51,61.54,292348.0,52.9414,52.9844,52.8126,52.8384,292348.0
2021-04-30 10:25:00,61.54,61.82,61.53,61.8,291466.0,52.8384,53.0788,52.8298,53.0616,291466.0
2021-04-30 10:30:00,61.8,61.89,61.75,61.87,193610.0,53.0616,53.1389,53.0187,53.1217,193610.0
2021-04-30 10:35:00,61.87,61.96,61.8,61.92,194677.0,53.1217,53.199,53.0616,53.1647,194677.0
2021-04-30 10:40:00,61.91,62.1,61.9,62.07,158746.0,53.1561,53.3192,53.1475,53.2934,158746.0
2021-04-30 10:45:00,62.05,62.07,61.98,61.98,136019.0,53.2763,53.2934,53.2162,53.2162,136019.0
2021-04-30 10:50:00,61.97,61.98,61.76,61.77,126379.0,53.2076,53.2162,53.0273,53.0359,126379.0
2021-04-30 10:55:00,61.78,61.93,61.76,61.89,112734.0,53.0445,53.1732,53.0273,53.1389,112734.0
2021-04-30 11:00:00,61.9,61.9,61.8,61.88,94034.0,53.1475,53.1475,53.0616,53.1303,94034.0
2021-04-30 11:05:00,61.88,61.98,61.87,61.98,113939.0,53.1303,53.2162,53.1217,53.2162,113939.0
2021-04-30 11:10:00,61.98,61.98,61.88,61.91,92148.0,53.2162,53.2162,53.1303,53.1561,92148.0
2021-04-30 11:15:00,61.91,61.92,61.84,61.89,112936.0,53.1561,53.1647,53.096,53.1389,112936.0
2021-04-30 11:20:00,61.89,61.99,61.89,61.97,126836.0,53.1389,53.2248,53.1389,53.2076,126836.0
2021-04-30 11:25:00,61.97,61.98,61.83,61.86,123454.0,53.2076,53.2162,53.0874,53.1131,123454.0
2021-04-30 11:30:00,61.87,61.94,61.82,61.92,88709.0,53.1217,53.1818,53.0788,53.1647,88709.0
2021-04-30 11:35:00,61.92,62.07,61.91,62.04,104686.0,53.1647,53.2934,53.1561,53.2677,104686.0
2021-04-30 11:40:00,62.03,62.03,61.9,61.92,111141.0,53.2591,53.2591,53.1475,53.1647,111141.0
2021-04-30 11:45:00,61.92,61.96,61.92,61.93,87226.0,53.1647,53.199,53.1647,53.1732,87226.0
2021-04-30 11:50:00,61.93,61.97,61.85,61.92,116361.0,53.1732,53.2076,53.1046,53.1647,116361.0
2021-04-30 11:55:00,61.93,62.03,61.92,61.97,86670.0,53.1732,53.2591,53.1647,53.2076,86670.0
2021-04-30 12:00:00,61.97,61.97,61.9,61.92,124684.0,53.2076,53.2076,53.1475,53.1647,124684.0
2021-04-30 12:05:00,61.92,62.0,61.92,61.98,111138.0,53.1647,53.2333,53.1647,53.2162,111138.0
2021-04-30 12:10:00,61.98,62.06,61.91,61.99,127991.0,53.2162,53.2849,53.1561,53.2248,127991.0
2021-04-30 12:15:00,61.99,62.05,61.99,62.05,91179.0,53.2248,53.2763,53.2248,53.2763,91179.0
2021-04-30 12:20:00,62.04,62.1,62.03,62.04,97831.0,53.2677,53.3192,53.2591,53.2677,97831.0
2021-04-30 12:25:00,62.04,62.14,62.03,62.13,87340.0,53.2677,53.3536,53.2591,53.345,87340.0
2021-04-30 12:30:00,62.14,62.16,62.08,62.13,89581.0,53.3536,53.3707,53.302,53.345,89581.0
2021-04-30 12:35:00,62.13,62.15,62.09,62.09,64728.0,53.345,53.3621,53.3106,53.3106,64728.0
2021-04-30 12:40:00,62.09,62.11,62.02,62.04,106853.0,53.3106,53.3278,53.2505,53.2677,106853.0
2021-04-30 12:45:00,62.04,62.07,62.0,62.03,135751.0,53.2677,53.2934,53.2333,53.2591,135751.0
2021-04-30 12:50:00,62.03,62.08,62.01,62.02,55905.0,53.2591,53.302,53.2419,53.2505,55905.0
2021-04-30 12:55:00,62.02,62.07,61.99,62.03,93334.0,53.2505,53.2934,53.2248,53.2591,93334.0
2021-04-30 13:00:00,62.03,62.07,62.0,62.02,64415.0,53.2591,53.2934,53.2333,53.2505,64415.0
2021-04-30 13:05:00,62.02,62.13,62.01,62.12,70487.0,53.2505,53.345,53.2419,53.3364,70487.0
2021-04-30 13:10:00,62.11,62.12,62.05,62.08,54455.0,53.3278,53.3364,53.2763,53.302,54455.0
2021-04-30 13:15:00,62.08,62.15,62.07,62.15,45627.0,53.302,53.3621,53.2934,53.3621,45627.0
2021-04-30 13:20:00,62.15,62.16,62.09,62.13,68152.0,53.3621,53.3707,53.3106,53.345,68152.0
2021-04-30 13:25:00,62.13,62.19,62.12,62.19,54476.0,53.345,53.3965,53.3364,53.3965,54476.0
2021-04-30 13:30:00,62.18,62.21,62.16,62.2,54635.0,53.3879,53.4137,53.3707,53.4051,54635.0
2021-04-30 13:35:00,62.2,62.28,62.19,62.28,81140.0,53.4051,53.4738,53.3965,53.4738,81140.0
2021-04-30 13:40:00,62.27,62.31,62.25,62.28,95350.0,53.4652,53.4995,53.448,53.4738,95350.0
2021-04-30 13:45:00,62.28,62.33,62.26,62.31,87722.0,53.4738,53.5167,53.4566,53.4995,87722.0
2021-04-30 13:50:00,62.3,62.31,62.22,62.26,56498.0,53.4909,53.4995,53.4222,53.4566,56498.0
2021-04-30 13:55:00,62.26,62.26,62.2,62.21,160956.0,53.4566,53.4566,53.4051,53.4137,160956.0
2021-04-30 14:00:00,62.2,62.33,62.2,62.28,190169.0,53.4051,53.5167,53.4051,53.4738,190169.0
2021-04-30 14:05:00,62.28,62.32,62.25,62.31,83971.0,53.4738,53.5081,53.448,53.4995,83971.0
2021-04-30 14:10:00,62.31,62.36,62.28,62.36,72252.0,53.4995,53.5424,53.4738,53.5424,72252.0
2021-04-30 14:15:00,62.36,62.4,62.3,62.3,133175.0,53.5424,53.5768,53.4909,53.4909,133175.0
2021-04-30 14:20:00,62.3,62.36,62.28,62.35,97342.0,53.4909,53.5424,53.4738,53.5339,97342.0
2021-04-30 14:25:00,62.35,62.4,62.29,62.29,94628.0,53.5339,53.5768,53.4823,53.4823,94628.0
2021-04-30 14:30:00,62.29,62.32,62.28,62.32,77384.0,53.4823,53.5081,53.4738,53.5081,77384.0
2021-04-30 14:35:00,62.32,62.44,62.32,62.33,119397.0,53.5081,53.6111,53.5081,53.5167,119397.0
2021-04-30 14:40:00,62.34,62.38,62.31,62.33,126495.0,53.5253,53.5596,53.4995,53.5167,126495.0
2021-04-30 14:45:00,62.34,62.36,62.25,62.25,94273.0,53.5253,53.5424,53.448,53.448,94273.0
2021-04-30 14:50:00,62.26,62.33,62.23,62.28,168605.0,53.4566,53.5167,53.4308,53.4738,168605.0
2021-04-30 14:55:00,62.28,62.31,62.25,62.28,112279.0,53.4738,53.4995,53.448,53.4738,112279.0
2021-04-30 15:00:00,62.28,62.33,62.22,62.26,108766.0,53.4738,53.5167,53.4222,53.4566,108766.0
2021-04-30 15:05:00,62.26,62.29,62.24,62.28,88274.0,53.4566,53.4823,53.4394,53.4738,88274.0
2021-04-30 15:10:00,62.28,62.32,62.27,62.32,109100.0,53.4738,53.5081,53.4652,53.5081,109100.0
2021-04-30 15:15:00,62.31,62.34,62.27,62.33,82513.0,53.4995,53.5253,53.4652,53.5167,82513.0
2021-04-30 15:20:00,62.34,62.36,62.25,62.35,147804.0,53.5253,53.5424,53.448,53.5339,147804.0
2021-04-30 15:25:00,62.35,62.43,62.31,62.43,147574.0,53.5339,53.6025,53.4995,53.6025,147574.0
2021-04-30 15:30:00,62.43,62.49,62.38,62.47,177211.0,53.6025,53.6541,53.5596,53.6369,177211.0
2021-04-30 15:35:00,62.47,62.53,62.44,62.51,151804.0,53.6369,53.6884,53.6111,53.6712,151804.0
2021-04-30 15:40:00,62.51,62.52,62.43,62.44,177616.0,53.6712,53.6798,53.6025,53.6111,177616.0
2021-04-30 15:45:00,62.44,62.57,62.41,62.56,275561.0,53.6111,53.7228,53.5854,53.7142,275561.0
2021-04-30 15:50:00,62.56,62.56,62.39,62.42,464867.0,53.7142,53.7142,53.5682,53.594,464867.0
2021-04-30 15:55:00,62.42,62.43,62.28,62.43,992974.0,53.594,53.6025,53.4738,53.6025,992974.0
2021-05-03 09:30:00,62.7,62.97,62.69,62.8,478560.0,53.8344,54.0662,53.8258,53.9202,478560.0
2021-05-03 09:35:00,62.8,62.99,62.65,62.97,226616.0,53.9202,54.0834,53.7914,54.0662,226616.0
2021-05-03 09:40:00,62.97,63.05,62.72,62.75,198028.0,54.0662,54.1349,53.8515,53.8773,198028.0
2021-05-03 09:45:00,62.76,63.06,62.76,63.05,168749.0,53.8859,54.1435,53.8859,54.1349,168749.0
2021-05-03 09:50:00,63.04,63.08,63.02,63.05,125525.0,54.1263,54.1606,54.1091,54.1349,125525.0
2021-05-03 09:55:00,63.05,63.26,63.01,63.19,192448.0,54.1349,54.3152,54.1005,54.2551,192448.0
2021-05-03 10:00:00,63.17,63.22,62.96,62.97,190204.0,54.2379,54.2808,54.0576,54.0662,190204.0
2021-05-03 10:05:00,62.97,63.01,62.93,63.01,96038.0,54.0662,54.1005,54.0318,54.1005,96038.0
2021-05-03 10:10:00,63.0,63.1,62.97,62.99,122454.0,54.0919,54.1778,54.0662,54.0834,122454.0
2021-05-03 10:15:00,62.99,63.12,62.99,63.06,122174.0,54.0834,54.195,54.0834,54.1435,122174.0
2021-05-03 10:20:00,63.07,63.1,62.99,63.05,93659.0,54.1521,54.1778,54.0834,54.1349,93659.0
2021-05-03 10:25:00,63.05,63.15,63.01,63.08,92707.0,54.1349,54.2207,54.1005,54.1606,92707.0
2021-05-03 10:30:00,63.08,63.09,62.98,62.99,74485.0,54.1606,54.1692,54.0748,54.0834,74485.0
2021-05-03 10:35:00,62.99,63.0,62.92,62.99,81366.0,54.0834,54.0919,54.0233,54.0834,81366.0
2021-05-03 10:40:00,63.0,63.06,62.99,63.05,73504.0,54.0919,54.1435,54.0834,54.1349,73504.0
2021-05-03 10:45:00,63.05,63.2,63.04,63.2,121892.0,54.1349,54.2637,54.1263,54.2637,121892.0
2021-05-03 10:50:00,63.2,63.31,63.19,63.25,161515.0,54.2637,54.3581,54.2551,54.3066,161515.0
2021-05-03 10:55:00,63.24,63.26,63.14,63.15,93468.0,54.298,54.3152,54.2122,54.2207,93468.0
2021-05-03 11:00:00,63.15,63.16,63.05,63.08,103432.0,54.2207,54.2293,54.1349,54.1606,103432.0
2021-05-03 11:05:00,63.07,63.18,63.07,63.17,78840.0,54.1521,54.2465,54.1521,54.2379,78840.0
2021-05-03 11:10:00,63.18,63.26,63.14,63.26,116751.0,54.2465,54.3152,54.2122,54.3152,116751.0
2021-05-03 11:15:00,63.26,63.38,63.24,63.38,62023.0,54.3152,54.4182,54.298,54.4182,62023.0
2021-05-03 11:20:00,63.38,63.38,63.26,63.34,59410.0,54.4182,54.4182,54.3152,54.3839,59410.0
2021-05-03 11:25:00,63.34,63.43,63.33,63.42,74990.0,54.3839,54.4611,54.3753,54.4526,74990.0
2021-05-03 11:30:00,63.42,63.43,63.34,63.4,43998.0,54.4526,54.4611,54.3839,54.4354,43998.0
2021-05-03 11:35:00,63.4,63.45,63.36,63.4,66813.0,54.4354,54.4783,54.401,54.4354,66813.0
2021-05-03 11:40:00,63.4,63.45,63.39,63.44,44084.0,54.4354,54.4783,54.4268,54.4697,44084.0
2021-05-03 11:45:00,63.44,63.45,63.39,63.39,44240.0,54.4697,54.4783,54.4268,54.4268,44240.0
2021-05-03 11:50:00,63.4,63.41,63.3,63.33,59443.0,54.4354,54.444,54.3495,54.3753,59443.0
2021-05-03 11:55:00,63.33,63.36,63.31,63.33,44537.0,54.3753,54.401,54.3581,54.3753,44537.0
2021-05-03 12:00:00,63.33,63.34,63.22,63.25,50688.0,54.3753,54.3839,54.2808,54.3066,50688.0
2021-05-03 12:05:00,63.26,63.31,63.22,63.29,71606.0,54.3152,54.3581,54.2808,54.3409,71606.0
2021-05-03 12:10:00,63.29,63.32,63.25,63.32,38661.0,54.3409,54.3667,54.3066,54.3667,38661.0
2021-05-03 12:15:00,63.32,63.36,63.3,63.36,66313.0,54.3667,54.401,54.3495,54.401,66313.0
2021-05-03 12:20:00,63.36,63.36,63.31,63.32,48234.0,54.401,54.401,54.3581,54.3667,48234.0
2021-05-03 12:25:00,63.31,63.32,63.22,63.25,53363.0,54.3581,54.3667,54.2808,54.3066,53363.0
2021-05-03 12:30:00,63.25,63.34,63.24,63.34,83409.0,54.3066,54.3839,54.298,54.3839,83409.0
2021-05-03 12:35:00,63.34,63.34,63.3,63.33,38080.0,54.3839,54.3839,54.3495,54.3753,38080.0
2021-05-03 12:40:00,63.34,63.35,63.28,63.3,42994.0,54.3839,54.3925,54.3324,54.3495,42994.0
2021-05-03 12:45:00,63.3,63.39,63.3,63.38,112660.0,54.3495,54.4268,54.3495,54.4182,112660.0
2021-05-03 12:50:00,63.38,63.44,63.37,63.44,64663.0,54.4182,54.4697,54.4096,54.4697,64663.0
2021-05-03 12:55:00,63.44,63.47,63.38,63.47,49088.0,54.4697,54.4955,54.4182,54.4955,49088.0
2021-05-03 13:00:00,63.46,63.47,63.42,63.44,69096.0,54.4869,54.4955,54.4526,54.4697,69096.0
2021-05-03 13:05:00,63.43,63.49,63.43,63.47,70061.0,54.4611,54.5127,54.4611,54.4955,70061.0
2021-05-03 13:10:00,63.47,63.49,63.45,63.49,47630.0,54.4955,54.5127,54.4783,54.5127,47630.0
2021-05-03 13:15:00,63.49,63.51,63.44,63.44,116247.0,54.5127,54.5298,54.4697,54.4697,116247.0
2021-05-03 13:20:00,63.45,63.45,63.39,63.43,32730.0,54.4783,54.4783,54.4268,54.4611,32730.0
2021-05-03 13:25:00,63.42,63.48,63.4,63.48,92750.0,54.4526,54.5041,54.4354,54.5041,92750.0
2021-05-03 13:30:00,63.48,63.53,63.47,63.48,99103.0,54.5041,54.547,54.4955,54.5041,99103.0
2021-05-03 13:35:00,63.48,63.53,63.42,63.52,86756.0,54.5041,54.547,54.4526,54.5384,86756.0
2021-05-03 13:40:00,63.51,63.52,63.43,63.46,96976.0,54.5298,54.5384,54.4611,54.4869,96976.0
2021-05-03 13:45:00,63.47,63.47,63.39,63.42,67135.0,54.4955,54.4955,54.4268,54.4526,67135.0
2021-05-03 13:50:00,63.42,63.45,63.42,63.45,46581.0,54.4526,54.4783,54.4526,54.4783,46581.0
2021-05-03 13:55:00,63.45,63.45,63.39,63.4,68413.0,54.4783,54.4783,54.4268,54.4354,68413.0
2021-05-03 14:00:00,63.4,63.46,63.39,63.46,54833.0,54.4354,54.4869,54.4268,54.4869,54833.0
2021-05-03 14:05:00,63.46,63.48,63.43,63.45,41956.0,54.4869,54.5041,54.4611,54.4783,41956.0
2021-05-03 14:10:00,63.44,63.47,63.4,63.43,48198.0,54.4697,54.4955,54.4354,54.4611,48198.0
2021-05-03 14:15:00,63.42,63.44,63.37,63.39,31968.0,54.4526,54.4697,54.4096,54.4268,31968.0
2021-05-03 14:20:00,63.39,63.43,63.37,63.43,60971.0,54.4268,54.4611,54.4096,54.4611,60971.0
2021-05-03 14:25:00,63.42,63.5,63.42,63.45,84995.0,54.4526,54.5213,54.4526,54.4783,84995.0
2021-05-03 14:30:00,63.45,63.48,63.43,63.43,71810.0,54.4783,54.5041,54.4611,54.4611,71810.0
2021-05-03 14:35:00,63.43,63.46,63.4,63.43,50583.0,54.4611,54.4869,54.4354,54.4611,50583.0
2021-05-03 14:40:00,63.44,63.48,63.4,63.44,87349.0,54.4697,54.5041,54.4354,54.4697,87349.0
2021-05-03 14:45:00,63.43,63.46,63.41,63.42,54703.0,54.4611,54.4869,54.444,54.4526,54703.0
2021-05-03 14:50:00,63.43,63.45,63.4,63.43,60910.0,54.4611,54.4783,54.4354,54.4611,60910.0
2021-05-03 14:55:00,63.43,63.43,63.35,63.36,61413.0,54.4611,54.4611,54.3925,54.401,61413.0
2021-05-03 15:00:00,63.37,63.44,63.36,63.42,98681.0,54.4096,54.4697,54.401,54.4526,98681.0
2021-05-03 15:05:00,63.43,63.45,63.38,63.44,66262.0,54.4611,54.4783,54.4182,54.4697,66262.0
2021-05-03 15:10:00,63.43,63.46,63.39,63.46,49119.0,54.4611,54.4869,54.4268,54.4869,49119.0
2021-05-03 15:15:00,63.46,63.48,63.41,63.44,58690.0,54.4869,54.5041,54.444,54.4697,58690.0
2021-05-03 15:20:00,63.43,63.51,63.43,63.49,67897.0,54.4611,54.5298,54.4611,54.5127,67897.0
2021-05-03 15:25:00,63.49,63.54,63.46,63.53,56312.0,54.5127,54.5556,54.4869,54.547,56312.0
2021-05-03 15:30:00,63.54,63.54,63.5,63.54,97690.0,54.5556,54.5556,54.5213,54.5556,97690.0
2021-05-03 15:35:00,63.54,63.59,63.5,63.51,145583.0,54.5556,54.5985,54.5213,54.5298,145583.0
2021-05-03 15:40:00,63.51,63.54,63.44,63.44,122259.0,54.5298,54.5556,54.4697,54.4697,122259.0
2021-05-03 15:45:00,63.45,63.46,63.41,63.45,165541.0,54.4783,54.4869,54.444,54.4783,165541.0
2021-05-03 15:50:00,63.46,63.52,63.43,63.49,233609.0,54.4869,54.5384,54.4611,54.5127,233609.0
2021-05-03 15:55:00,63.49,63.55,63.44,63.48,575743.0,54.5127,54.5642,54.4697,54.5041,575743.0
2021-05-04 09:30:00,63.38,63.86,63.35,63.78,388200.0,54.4182,54.8303,54.3925,54.7617,388200.0
2021-05-04 09:35:00,63.79,63.89,63.61,63.62,201621.0,54.7702,54.8561,54.6157,54.6243,201621.0
2021-05-04 09:40:00,63.62,63.67,63.5,63.57,108086.0,54.6243,54.6672,54.5213,54.5814,108086.0
2021-05-04 09:45:00,63.57,63.66,63.47,63.48,108613.0,54.5814,54.6586,54.4955,54.5041,108613.0
2021-05-04 09:50:00,63.49,63.53,63.34,63.49,155581.0,54.5127,54.547,54.3839,54.5127,155581.0
2021-05-04 09:55:00,63.5,63.77,63.48,63.76,106820.0,54.5213,54.7531,54.5041,54.7445,106820.0
2021-05-04 10:00:00,63.76,63.86,63.75,63.77,126825.0,54.7445,54.8303,54.7359,54.7531,126825.0
2021-05-04 10:05:00,63.76,64.04,63.69,63.97,231001.0,54.7445,54.9849,54.6844,54.9248,231001.0
2021-05-04 10:10:00,63.97,64.09,63.9,64.06,120454.0,54.9248,55.0278,54.8647,55.0021,120454.0
2021-05-04 10:15:00,64.07,64.21,64.0,64.2,217804.0,55.0107,55.1309,54.9506,55.1223,217804.0
2021-05-04 10:20:00,64.2,64.2,63.96,64.08,313957.0,55.1223,55.1223,54.9162,55.0192,313957.0
2021-05-04 10:25:00,64.08,64.12,63.9,63.91,239301.0,55.0192,55.0536,54.8647,54.8733,239301.0
2021-05-04 10:30:00,63.92,63.95,63.73,63.75,131457.0,54.8819,54.9076,54.7187,54.7359,131457.0
2021-05-04 10:35:00,63.74,63.84,63.73,63.82,139174.0,54.7273,54.8132,54.7187,54.796,139174.0
2021-05-04 10:40:00,63.82,63.83,63.61,63.68,91086.0,54.796,54.8046,54.6157,54.6758,91086.0
2021-05-04 10:45:00,63.68,63.69,63.6,63.64,70927.0,54.6758,54.6844,54.6071,54.6415,70927.0
2021-05-04 10:50:00,63.64,63.76,63.6,63.76,110984.0,54.6415,54.7445,54.6071,54.7445,110984.0
2021-05-04 10:55:00,63.75,63.81,63.64,63.64,157609.0,54.7359,54.7874,54.6415,54.6415,157609.0
2021-05-04 11:00:00,63.64,63.76,63.63,63.7,79041.0,54.6415,54.7445,54.6329,54.693,79041.0
2021-05-04 11:05:00,63.7,63.8,63.66,63.8,58524.0,54.693,54.7788,54.6586,54.7788,58524.0
2021-05-04 11:10:00,63.8,63.82,63.56,63.59,79750.0,54.7788,54.796,54.5728,54.5985,79750.0
2021-05-04 11:15:00,63.59,63.71,63.54,63.68,75144.0,54.5985,54.7016,54.5556,54.6758,75144.0
2021-05-04 11:20:00,63.68,63.7,63.57,63.62,75642.0,54.6758,54.693,54.5814,54.6243,75642.0
2021-05-04 11:25:00,63.61,63.7,63.6,63.69,83889.0,54.6157,54.693,54.6071,54.6844,83889.0
2021-05-04 11:30:00,63.69,63.73,63.67,63.71,72372.0,54.6844,54.7187,54.6672,54.7016,72372.0
2021-05-04 11:35:00,63.71,63.83,63.65,63.8,68572.0,54.7016,54.8046,54.65,54.7788,68572.0
2021-05-04 11:40:00,63.8,63.8,63.63,63.64,51900.0,54.7788,54.7788,54.6329,54.6415,51900.0
2021-05-04 11:45:00,63.63,63.68,63.58,63.61,89641.0,54.6329,54.6758,54.5899,54.6157,89641.0
2021-05-04 11:50:00,63.62,63.62,63.54,63.6,63158.0,54.6243,54.6243,54.5556,54.6071,63158.0
2021-05-04 11:55:00,63.61,63.7,63.57,63.66,80574.0,54.6157,54.693,54.5814,54.6586,80574.0
2021-05-04 12:00:00,63.66,63.77,63.61,63.74,64093.0,54.6586,54.7531,54.6157,54.7273,64093.0
2021-05-04 12:05:00,63.74,63.74,63.67,63.69,55199.0,54.7273,54.7273,54.6672,54.6844,55199.0
2021-05-04 12:10:00,63.69,63.79,63.69,63.78,55872.0,54.6844,54.7702,54.6844,54.7617,55872.0
2021-05-04 12:15:00,63.78,63.84,63.75,63.83,25381.0,54.7617,54.8132,54.7359,54.8046,25381.0
2021-05-04 12:20:00,63.83,63.84,63.73,63.73,51191.0,54.8046,54.8132,54.7187,54.7187,51191.0
2021-05-04 12:25:00,63.73,63.77,63.65,63.67,122830.0,54.7187,54.7531,54.65,54.6672,122830.0
2021-05-04 12:30:00,63.67,63.69,63.62,63.68,35618.0,54.6672,54.6844,54.6243,54.6758,35618.0
2021-05-04 12:35:00,63.68,63.7,63.61,63.62,41681.0,54.6758,54.693,54.6157,54.6243,41681.0
2021-05-04 12:40:00,63.63,63.63,63.55,63.58,56410.0,54.6329,54.6329,54.5642,54.5899,56410.0
2021-05-04 12:45:00,63.58,63.66,63.57,63.66,41041.0,54.5899,54.6586,54.5814,54.6586,41041.0
2021-05-04 12:50:00,63.65,63.7,63.61,63.7,49375.0,54.65,54.693,54.6157,54.693,49375.0
2021-05-04 12:55:00,63.69,63.69,63.62,63.68,58845.0,54.6844,54.6844,54.6243,54.6758,58845.0
2021-05-04 13:00:00,63.67,63.71,63.65,63.71,39032.0,54.6672,54.7016,54.65,54.7016,39032.0
2021-05-04 13:05:00,63.7,63.74,63.67,63.71,45485.0,54.693,54.7273,54.6672,54.7016,45485.0
2021-05-04 13:10:00,63.71,63.8,63.7,63.79,56080.0,54.7016,54.7788,54.693,54.7702,56080.0
2021-05-04 13:15:00,63.79,63.82,63.71,63.71,63760.0,54.7702,54.796,54.7016,54.7016,63760.0
2021-05-04 13:20:00,63.71,63.78,63.69,63.77,40029.0,54.7016,54.7617,54.6844,54.7531,40029.0
2021-05-04 13:25:00,63.77,63.8,63.75,63.76,44443.0,54.7531,54.7788,54.7359,54.7445,44443.0
2021-05-04 13:30:00,63.76,63.76,63.71,63.73,33872.0,54.7445,54.7445,54.7016,54.7187,33872.0
2021-05-04 13:35:00,63.73,63.75,63.67,63.68,36139.0,54.7187,54.7359,54.6672,54.6758,36139.0
2021-05-04 13:40:00,63.68,63.69,63.64,63.68,36155.0,54.6758,54.6844,54.6415,54.6758,36155.0
2021-05-04 13:45:00,63.67,63.71,63.62,63.64,72958.0,54.6672,54.7016,54.6243,54.6415,72958.0
2021-05-04 13:50:00,63.65,63.65,63.6,63.63,27193.0,54.65,54.65,54.6071,54.6329,27193.0
2021-05-04 13:55:00,63.62,63.68,63.6,63.65,50322.0,54.6243,54.6758,54.6071,54.65,50322.0
2021-05-04 14:00:00,63.65,63.65,63.58,63.6,40248.0,54.65,54.65,54.5899,54.6071,40248.0
2021-05-04 14:05:00,63.61,63.65,63.58,63.64,45802.0,54.6157,54.65,54.5899,54.6415,45802.0
2021-05-04 14:10:00,63.65,63.68,63.61,63.67,30199.0,54.65,54.6758,54.6157,54.6672,30199.0
2021-05-04 14:15:00,63.68,63.71,63.6,63.6,71520.0,54.6758,54.7016,54.6071,54.6071,71520.0
2021-05-04 14:20:00,63.6,63.66,63.59,63.64,59453.0,54.6071,54.6586,54.5985,54.6415,59453.0
2021-05-04 14:25:00,63.64,63.66,63.63,63.63,37244.0,54.6415,54.6586,54.6329,54.6329,37244.0
2021-05-04 14:30:00,63.64,63.69,63.63,63.64,46156.0,54.6415,54.6844,54.6329,54.6415,46156.0
2021-05-04 14:35:00,63.65,63.7,63.63,63.69,55994.0,54.65,54.693,54.6329,54.6844,55994.0
2021-05-04 14:40:00,63.69,63.75,63.69,63.75,52202.0,54.6844,54.7359,54.6844,54.7359,52202.0
2021-05-04 14:45:00,63.75,63.77,63.72,63.77,55630.0,54.7359,54.7531,54.7101,54.7531,55630.0
2021-05-04 14:50:00,63.77,63.87,63.77,63.87,65356.0,54.7531,54.8389,54.7531,54.8389,65356.0
2021-05-04 14:55:00,63.87,63.88,63.82,63.86,64955.0,54.8389,54.8475,54.796,54.8303,64955.0
2021-05-04 15:00:00,63.86,63.87,63.8,63.82,101900.0,54.8303,54.8389,54.7788,54.796,101900.0
2021-05-04 15:05:00,63.82,63.84,63.78,63.8,65342.0,54.796,54.8132,54.7617,54.7788,65342.0
2021-05-04 15:10:00,63.81,63.85,63.79,63.83,65738.0,54.7874,54.8218,54.7702,54.8046,65738.0
2021-05-04 15:15:00,63.83,63.86,63.8,63.86,69318.0,54.8046,54.8303,54.7788,54.8303,69318.0
2021-05-04 15:20:00,63.86,63.87,63.82,63.83,67012.0,54.8303,54.8389,54.796,54.8046,67012.0
2021-05-04 15:25:00,63.82,63.89,63.81,63.83,119649.0,54.796,54.8561,54.7874,54.8046,119649.0
2021-05-04 15:30:00,63.82,63.85,63.77,63.85,114717.0,54.796,54.8218,54.7531,54.8218,114717.0
2021-05-04 15:35:00,63.85,63.91,63.84,63.87,154903.0,54.8218,54.8733,54.8132,54.8389,154903.0
2021-05-04 15:40:00,63.87,63.88,63.78,63.78,147249.0,54.8389,54.8475,54.7617,54.7617,147249.0
2021-05-04 15:45:00,63.79,63.81,63.73,63.73,203274.0,54.7702,54.7874,54.7187,54.7187,203274.0
2021-05-04 15:50:00,63.74,63.93,63.73,63.92,246475.0,54.7273,54.8905,54.7187,54.8819,246475.0
2021-05-04 15:55:00,63.92,63.99,63.87,63.99,677182.0,54.8819,54.942,54.8389,54.942,677182.0
2021-05-05 09:30:00,63.9,64.35,63.86,63.97,228616.0,54.8647,55.2511,54.8303,54.9248,228616.0
2021-05-05 09:35:00,63.97,64.25,63.95,64.25,187020.0,54.9248,55.1652,54.9076,55.1652,187020.0
2021-05-05 09:40:00,64.26,64.34,64.1,64.1,138580.0,55.1738,55.2425,55.0364,55.0364,138580.0
2021-05-05 09:45:00,64.11,64.15,64.08,64.14,101603.0,55.045,55.0793,55.0192,55.0708,101603.0
2021-05-05 09:50:00,64.14,64.22,64.08,64.11,47666.0,55.0708,55.1394,55.0192,55.045,47666.0
2021-05-05 09:55:00,64.11,64.37,64.1,64.37,127543.0,55.045,55.2682,55.0364,55.2682,127543.0
2021-05-05 10:00:00,64.37,64.42,64.3,64.34,102393.0,55.2682,55.3112,55.2081,55.2425,102393.0
2021-05-05 10:05:00,64.34,64.41,64.22,64.41,136756.0,55.2425,55.3026,55.1394,55.3026,136756.0
2021-05-05 10:10:00,64.4,64.4,64.26,64.31,50197.0,55.294,55.294,55.1738,55.2167,50197.0
2021-05-05 10:15:00,64.31,64.33,64.23,64.25,62088.0,55.2167,55.2339,55.148,55.1652,62088.0
2021-05-05 10:20:00,64.24,64.25,64.16,64.2,64850.0,55.1566,55.1652,55.0879,55.1223,64850.0
2021-05-05 10:25:00,64.21,64.32,64.2,64.32,62243.0,55.1309,55.2253,55.1223,55.2253,62243.0
2021-05-05 10:30:00,64.32,64.43,64.29,64.36,82495.0,55.2253,55.3198,55.1995,55.2596,82495.0
2021-05-05 10:35:00,64.37,64.5,64.34,64.45,130589.0,55.2682,55.3799,55.2425,55.3369,130589.0
2021-05-05 10:40:00,64.45,64.49,64.37,64.39,76160.0,55.3369,55.3713,55.2682,55.2854,76160.0
2021-05-05 10:45:00,64.38,64.46,64.36,64.4,60975.0,55.2768,55.3455,55.2596,55.294,60975.0
2021-05-05 10:50:00,64.41,64.44,64.34,64.36,81228.0,55.3026,55.3283,55.2425,55.2596,81228.0
2021-05-05 10:55:00,64.37,64.4,64.3,64.32,77501.0,55.2682,55.294,55.2081,55.2253,77501.0
2021-05-05 11:00:00,64.31,64.32,64.21,64.21,52667.0,55.2167,55.2253,55.1309,55.1309,52667.0
2021-05-05 11:05:00,64.22,64.31,64.2,64.28,49759.0,55.1394,55.2167,55.1223,55.191,49759.0
2021-05-05 11:10:00,64.28,64.45,64.26,64.45,72867.0,55.191,55.3369,55.1738,55.3369,72867.0
2021-05-05 11:15:00,64.45,64.53,64.43,64.47,102943.0,55.3369,55.4056,55.3198,55.3541,102943.0
2021-05-05 11:20:00,64.47,64.57,64.46,64.55,54011.0,55.3541,55.44,55.3455,55.4228,54011.0
2021-05-05 11:25:00,64.55,64.6,64.53,64.59,39063.0,55.4228,55.4657,55.4056,55.4571,39063.0
2021-05-05 11:30:00,64.59,64.62,64.56,64.57,51282.0,55.4571,55.4829,55.4314,55.44,51282.0
2021-05-05 11:35:00,64.57,64.68,64.57,64.68,51829.0,55.44,55.5344,55.44,55.5344,51829.0
2021-05-05 11:40:00,64.69,64.72,64.6,64.69,70896.0,55.543,55.5687,55.4657,55.543,70896.0
2021-05-05 11:45:00,64.69,64.82,64.69,64.79,172944.0,55.543,55.6546,55.543,55.6288,172944.0
2021-05-05 11:50:00,64.79,64.79,64.74,64.76,45714.0,55.6288,55.6288,55.5859,55.6031,45714.0
2021-05-05 11:55:00,64.76,64.76,64.68,64.76,47167.0,55.6031,55.6031,55.5344,55.6031,47167.0
2021-05-05 12:00:00,64.76,64.76,64.67,64.67,48920.0,55.6031,55.6031,55.5258,55.5258,48920.0
2021-05-05 12:05:00,64.68,64.72,64.67,64.72,35625.0,55.5344,55.5687,55.5258,55.5687,35625.0
2021-05-05 12:10:00,64.72,64.76,64.7,64.72,117401.0,55.5687,55.6031,55.5516,55.5687,117401.0
2021-05-05 12:15:00,64.71,64.85,64.65,64.66,307055.0,55.5602,55.6804,55.5086,55.5172,307055.0
2021-05-05 12:20:00,64.66,64.69,64.36,64.38,498495.0,55.5172,55.543,55.2596,55.2768,498495.0
2021-05-05 12:25:00,64.39,64.4,64.25,64.28,190951.0,55.2854,55.294,55.1652,55.191,190951.0
2021-05-05 12:30:00,64.29,64.31,64.19,64.22,147483.0,55.1995,55.2167,55.1137,55.1394,147483.0
2021-05-05 12:35:00,64.21,64.23,64.1,64.13,127044.0,55.1309,55.148,55.0364,55.0622,127044.0
2021-05-05 12:40:00,64.12,64.48,64.11,64.13,272477.0,55.0536,55.3627,55.045,55.0622,272477.0
2021-05-05 12:45:00,64.14,64.22,64.12,64.2,130667.0,55.0708,55.1394,55.0536,55.1223,130667.0
2021-05-05 12:50:00,64.2,64.25,64.19,64.22,75181.0,55.1223,55.1652,55.1137,55.1394,75181.0
2021-05-05 12:55:00,64.22,64.22,64.16,64.2,97651.0,55.1394,55.1394,55.0879,55.1223,97651.0
2021-05-05 13:00:00,64.2,64.24,64.19,64.2,58304.0,55.1223,55.1566,55.1137,55.1223,58304.0
2021-05-05 13:05:00,64.21,64.24,64.17,64.2,94822.0,55.1309,55.1566,55.0965,55.1223,94822.0
2021-05-05 13:10:00,64.2,64.23,64.15,64.2,117660.0,55.1223,55.148,55.0793,55.1223,117660.0
2021-05-05 13:15:00,64.21,64.33,64.18,64.33,157310.0,55.1309,55.2339,55.1051,55.2339,157310.0
2021-05-05 13:20:00,64.33,64.37,64.3,64.33,81139.0,55.2339,55.2682,55.2081,55.2339,81139.0
2021-05-05 13:25:00,64.34,64.4,64.27,64.39,107650.0,55.2425,55.294,55.1824,55.2854,107650.0
2021-05-05 13:30:00,64.39,64.5,64.38,64.49,164251.0,55.2854,55.3799,55.2768,55.3713,164251.0
2021-05-05 13:35:00,64.5,64.55,64.48,64.49,84808.0,55.3799,55.4228,55.3627,55.3713,84808.0
2021-05-05 13:40:00,64.49,64.5,64.45,64.46,36316.0,55.3713,55.3799,55.3369,55.3455,36316.0
2021-05-05 13:45:00,64.46,64.48,64.42,64.48,75153.0,55.3455,55.3627,55.3112,55.3627,75153.0
2021-05-05 13:50:00,64.48,64.51,64.45,64.5,102843.0,55.3627,55.3884,55.3369,55.3799,102843.0
2021-05-05 13:55:00,64.5,64.52,64.47,64.51,118781.0,55.3799,55.397,55.3541,55.3884,118781.0
2021-05-05 14:00:00,64.51,64.54,64.48,64.52,127544.0,55.3884,55.4142,55.3627,55.397,127544.0
2021-05-05 14:05:00,64.52,64.56,64.48,64.56,111610.0,55.397,55.4314,55.3627,55.4314,111610.0
2021-05-05 14:10:00,64.56,64.57,64.51,64.56,127936.0,55.4314,55.44,55.3884,55.4314,127936.0
2021-05-05 14:15:00,64.56,64.59,64.49,64.53,155973.0,55.4314,55.4571,55.3713,55.4056,155973.0
2021-05-05 14:20:00,64.54,64.54,64.5,64.51,43423.0,55.4142,55.4142,55.3799,55.3884,43423.0
2021-05-05 14:25:00,64.51,64.58,64.5,64.52,44767.0,55.3884,55.4485,55.3799,55.397,44767.0
2021-05-05 14:30:00,64.53,64.55,64.5,64.53,87750.0,55.4056,55.4228,55.3799,55.4056,87750.0
2021-05-05 14:35:00,64.53,64.54,64.49,64.5,83453.0,55.4056,55.4142,55.3713,55.3799,83453.0
2021-05-05 14:40:00,64.5,64.5,64.45,64.47,56730.0,55.3799,55.3799,55.3369,55.3541,56730.0
2021-05-05 14:45:00,64.48,64.54,64.47,64.53,83627.0,55.3627,55.4142,55.3541,55.4056,83627.0
2021-05-05 14:50:00,64.53,64.54,64.46,64.47,96336.0,55.4056,55.4142,55.3455,55.3541,96336.0
2021-05-05 14:55:00,64.47,64.53,64.3,64.32,132605.0,55.3541,55.4056,55.2081,55.2253,132605.0
2021-05-05 15:00:00,64.33,64.38,64.24,64.36,188949.0,55.2339,55.2768,55.1566,55.2596,188949.0
2021-05-05 15:05:00,64.35,64.43,64.33,64.39,70660.0,55.2511,55.3198,55.2339,55.2854,70660.0
2021-05-05 15:10:00,64.39,64.42,64.26,64.3,102147.0,55.2854,55.3112,55.1738,55.2081,102147.0
2021-05-05 15:15:00,64.3,64.39,64.3,64.39,89037.0,55.2081,55.2854,55.2081,55.2854,89037.0
2021-05-05 15:20:00,64.39,64.39,64.36,64.38,103184.0,55.2854,55.2854,55.2596,55.2768,103184.0
2021-05-05 15:25:00,64.39,64.48,64.34,64.47,154055.0,55.2854,55.3627,55.2425,55.3541,154055.0
2021-05-05 15:30:00,64.47,64.47,64.41,64.46,130778.0,55.3541,55.3541,55.3026,55.3455,130778.0
2021-05-05 15:35:00,64.45,64.47,64.39,64.41,137201.0,55.3369,55.3541,55.2854,55.3026,137201.0
2021-05-05 15:40:00,64.41,64.48,64.4,64.46,323033.0,55.3026,55.3627,55.294,55.3455,323033.0
2021-05-05 15:45:00,64.47,64.56,64.45,64.52,279098.0,55.3541,55.4314,55.3369,55.397,279098.0
2021-05-05 15:50:00,64.51,64.6,64.45,64.57,234392.0,55.3884,55.4657,55.3369,55.44,234392.0
2021-05-05 15:55:00,64.57,64.69,64.51,64.68,662580.0,55.44,55.543,55.3884,55.5344,662580.0
2021-05-06 09:30:00,64.6,64.68,64.46,64.46,310549.0,55.4657,55.5344,55.3455,55.3455,310549.0
2021-05-06 09:35:00,64.48,64.49,64.29,64.48,176103.0,55.3627,55.3713,55.1995,55.3627,176103.0
2021-05-06 09:40:00,64.49,64.55,64.36,64.36,150479.0,55.3713,55.4228,55.2596,55.2596,150479.0
2021-05-06 09:45:00,64.37,64.48,64.32,64.45,103768.0,55.2682,55.3627,55.2253,55.3369,103768.0
2021-05-06 09:50:00,64.45,64.56,64.32,64.49,122255.0,55.3369,55.4314,55.2253,55.3713,122255.0
2021-05-06 09:55:00,64.49,64.6,64.49,64.55,99243.0,55.3713,55.4657,55.3713,55.4228,99243.0
2021-05-06 10:00:00,64.56,64.61,64.4,64.6,111756.0,55.4314,55.4743,55.294,55.4657,111756.0
2021-05-06 10:05:00,64.6,64.72,64.57,64.6,316006.0,55.4657,55.5687,55.44,55.4657,316006.0
2021-05-06 10:10:00,64.59,64.66,64.5,64.6,147509.0,55.4571,55.5172,55.3799,55.4657,147509.0
2021-05-06 10:15:00,64.6,64.7,64.59,64.64,128636.0,55.4657,55.5516,55.4571,55.5001,128636.0
2021-05-06 10:20:00,64.63,64.72,64.61,64.69,108042.0,55.4915,55.5687,55.4743,55.543,108042.0
2021-05-06 10:25:00,64.7,64.7,64.57,64.58,64140.0,55.5516,55.5516,55.44,55.4485,64140.0
2021-05-06 10:30:00,64.57,64.59,64.49,64.5,60384.0,55.44,55.4571,55.3713,55.3799,60384.0
2021-05-06 10:35:00,64.49,64.51,64.35,64.35,77111.0,55.3713,55.3884,55.2511,55.2511,77111.0
2021-05-06 10:40:00,64.35,64.41,64.31,64.32,222634.0,55.2511,55.3026,55.2167,55.2253,222634.0
2021-05-06 10:45:00,64.32,64.36,64.22,64.23,56204.0,55.2253,55.2596,55.1394,55.148,56204.0
2021-05-06 10:50:00,64.22,64.23,64.17,64.19,65946.0,55.1394,55.148,55.0965,55.1137,65946.0
2021-05-06 10:55:00,64.2,64.24,64.15,64.16,95846.0,55.1223,55.1566,55.0793,55.0879,95846.0
2021-05-06 11:00:00,64.16,64.2,64.14,64.19,72451.0,55.0879,55.1223,55.0708,55.1137,72451.0
2021-05-06 11:05:00,64.19,64.2,64.1,64.15,59283.0,55.1137,55.1223,55.0364,55.0793,59283.0
2021-05-06 11:10:00,64.15,64.19,64.08,64.09,74638.0,55.0793,55.1137,55.0192,55.0278,74638.0
2021-05-06 11:15:00,64.08,64.27,64.05,64.27,96279.0,55.0192,55.1824,54.9935,55.1824,96279.0
2021-05-06 11:20:00,64.28,64.28,64.2,64.25,103119.0,55.191,55.191,55.1223,55.1652,103119.0
2021-05-06 11:25:00,64.25,64.32,64.19,64.3,94886.0,55.1652,55.2253,55.1137,55.2081,94886.0
2021-05-06 11:30:00,64.3,64.39,64.29,64.38,109685.0,55.2081,55.2854,55.1995,55.2768,109685.0
2021-05-06 11:35:00,64.38,64.4,64.32,64.38,69907.0,55.2768,55.294,55.2253,55.2768,69907.0
2021-05-06 11:40:00,64.38,64.46,64.37,64.41,81753.0,55.2768,55.3455,55.2682,55.3026,81753.0
2021-05-06 11:45:00,64.42,64.47,64.4,64.45,91579.0,55.3112,55.3541,55.294,55.3369,91579.0
2021-05-06 11:50:00,64.47,64.5,64.42,64.42,64291.0,55.3541,55.3799,55.3112,55.3112,64291.0
2021-05-06 11:55:00,64.42,64.44,64.26,64.26,72966.0,55.3112,55.3283,55.1738,55.1738,72966.0
2021-05-06 12:00:00,64.28,64.31,64.24,64.28,59527.0,55.191,55.2167,55.1566,55.191,59527.0
2021-05-06 12:05:00,64.29,64.3,64.2,64.22,47828.0,55.1995,55.2081,55.1223,55.1394,47828.0
2021-05-06 12:10:00,64.21,64.23,64.07,64.08,114069.0,55.1309,55.148,55.0107,55.0192,114069.0
2021-05-06 12:15:00,64.08,64.1,64.06,64.09,120503.0,55.0192,55.0364,55.0021,55.0278,120503.0
2021-05-06 12:20:00,64.09,64.18,64.08,64.16,95768.0,55.0278,55.1051,55.0192,55.0879,95768.0
2021-05-06 12:25:00,64.16,64.24,64.13,64.2,72709.0,55.0879,55.1566,55.0622,55.1223,72709.0
2021-05-06 12:30:00,64.2,64.24,64.19,64.22,59502.0,55.1223,55.1566,55.1137,55.1394,59502.0
2021-05-06 12:35:00,64.22,64.24,64.16,64.19,69278.0,55.1394,55.1566,55.0879,55.1137,69278.0
2021-05-06 12:40:00,64.18,64.19,64.13,64.16,72829.0,55.1051,55.1137,55.0622,55.0879,72829.0
2021-05-06 12:45:00,64.16,64.22,64.15,64.17,55624.0,55.0879,55.1394,55.0793,55.0965,55624.0
2021-05-06 12:50:00,64.17,64.2,64.15,64.2,46684.0,55.0965,55.1223,55.0793,55.1223,46684.0
2021-05-06 12:55:00,64.19,64.24,64.18,64.19,68830.0,55.1137,55.1566,55.1051,55.1137,68830.0
2021-05-06 13:00:00,64.19,64.21,64.18,64.2,49364.0,55.1137,55.1309,55.1051,55.1223,49364.0
2021-05-06 13:05:00,64.2,64.22,64.17,64.21,41852.0,55.1223,55.1394,55.0965,55.1309,41852.0
2021-05-06 13:10:00,64.2,64.21,64.15,64.16,81662.0,55.1223,55.1309,55.0793,55.0879,81662.0
2021-05-06 13:15:00,64.16,64.18,64.13,64.16,51613.0,55.0879,55.1051,55.0622,55.0879,51613.0
2021-05-06 13:20:00,64.16,64.18,64.13,64.17,47771.0,55.0879,55.1051,55.0622,55.0965,47771.0
2021-05-06 13:25:00,64.17,64.18,64.14,64.16,41460.0,55.0965,55.1051,55.0708,55.0879,41460.0
2021-05-06 13:30:00,64.16,64.19,64.15,64.18,23584.0,55.0879,55.1137,55.0793,55.1051,23584.0
2021-05-06 13:35:00,64.19,64.19,64.14,64.17,43195.0,55.1137,55.1137,55.0708,55.0965,43195.0
2021-05-06 13:40:00,64.17,64.21,64.16,64.2,55689.0,55.0965,55.1309,55.0879,55.1223,55689.0
2021-05-06 13:45:00,64.21,64.21,64.13,64.14,35857.0,55.1309,55.1309,55.0622,55.0708,35857.0
2021-05-06 13:50:00,64.15,64.15,64.06,64.09,78615.0,55.0793,55.0793,55.0021,55.0278,78615.0
2021-05-06 13:55:00,64.09,64.12,64.06,64.07,74049.0,55.0278,55.0536,55.0021,55.0107,74049.0
2021-05-06 14:00:00,64.07,64.13,64.06,64.12,59205.0,55.0107,55.0622,55.0021,55.0536,59205.0
2021-05-06 14:05:00,64.12,64.17,64.1,64.17,46230.0,55.0536,55.0965,55.0364,55.0965,46230.0
2021-05-06 14:10:00,64.17,64.21,64.08,64.17,73246.0,55.0965,55.1309,55.0192,55.0965,73246.0
2021-05-06 14:15:00,64.16,64.22,64.15,64.18,73403.0,55.0879,55.1394,55.0793,55.1051,73403.0
2021-05-06 14:20:00,64.17,64.2,64.13,64.2,36137.0,55.0965,55.1223,55.0622,55.1223,36137.0
2021-05-06 14:25:00,64.2,64.21,64.12,64.19,35158.0,55.1223,55.1309,55.0536,55.1137,35158.0
2021-05-06 14:30:00,64.19,64.19,64.14,64.16,67698.0,55.1137,55.1137,55.0708,55.0879,67698.0
2021-05-06 14:35:00,64.17,64.2,64.14,64.19,91490.0,55.0965,55.1223,55.0708,55.1137,91490.0
2021-05-06 14:40:00,64.19,64.24,64.15,64.16,120044.0,55.1137,55.1566,55.0793,55.0879,120044.0
2021-05-06 14:45:00,64.17,64.25,64.16,64.25,56002.0,55.0965,55.1652,55.0879,55.1652,56002.0
2021-05-06 14:50:00,64.25,64.25,64.21,64.23,47973.0,55.1652,55.1652,55.1309,55.148,47973.0
2021-05-06 14:55:00,64.23,64.31,64.23,64.28,140961.0,55.148,55.2167,55.148,55.191,140961.0
2021-05-06 15:00:00,64.28,64.33,64.25,64.27,49076.0,55.191,55.2339,55.1652,55.1824,49076.0
2021-05-06 15:05:00,64.26,64.29,64.25,64.27,53145.0,55.1738,55.1995,55.1652,55.1824,53145.0
2021-05-06 15:10:00,64.28,64.3,64.25,64.27,49440.0,55.191,55.2081,55.1652,55.1824,49440.0
2021-05-06 15:15:00,64.27,64.28,64.25,64.25,97361.0,55.1824,55.191,55.1652,55.1652,97361.0
2021-05-06 15:20:00,64.25,64.25,64.12,64.13,134859.0,55.1652,55.1652,55.0536,55.0622,134859.0
2021-05-06 15:25:00,64.13,64.19,64.08,64.17,86659.0,55.0622,55.1137,55.0192,55.0965,86659.0
2021-05-06 15:30:00,64.17,64.26,64.16,64.26,85135.0,55.0965,55.1738,55.0879,55.1738,85135.0
2021-05-06 15:35:00,64.26,64.35,64.22,64.34,80646.0,55.1738,55.2511,55.1394,55.2425,80646.0
2021-05-06 15:40:00,64.34,64.41,64.32,64.34,144855.0,55.2425,55.3026,55.2253,55.2425,144855.0
2021-05-06 15:45:00,64.34,64.41,64.33,64.4,111670.0,55.2425,55.3026,55.2339,55.294,111670.0
2021-05-06 15:50:00,64.4,64.44,64.35,64.41,298954.0,55.294,55.3283,55.2511,55.3026,298954.0
2021-05-06 15:55:00,64.41,64.49,64.38,64.44,670584.0,55.3026,55.3713,55.2768,55.3283,670584.0
2021-05-07 09:30:00,64.7,65.08,64.51,64.99,341062.0,55.5516,55.8778,55.3884,55.8006,341062.0
2021-05-07 09:35:00,65.02,65.22,64.97,65.06,134454.0,55.8263,55.998,55.7834,55.8607,134454.0
2021-05-07 09:40:00,65.06,65.39,65.04,65.28,172542.0,55.8607,56.144,55.8435,56.0496,172542.0
2021-05-07 09:45:00,65.28,65.34,65.13,65.13,107590.0,56.0496,56.1011,55.9208,55.9208,107590.0
2021-05-07 09:50:00,65.14,65.26,65.06,65.1,69774.0,55.9294,56.0324,55.8607,55.895,69774.0
2021-05-07 09:55:00,65.11,65.16,65.01,65.03,74985.0,55.9036,55.9465,55.8177,55.8349,74985.0
2021-05-07 10:00:00,65.03,65.06,64.96,64.98,77123.0,55.8349,55.8607,55.7748,55.792,77123.0
2021-05-07 10:05:00,64.95,65.03,64.92,64.99,79175.0,55.7662,55.8349,55.7405,55.8006,79175.0
2021-05-07 10:10:00,64.98,65.04,64.96,65.02,76481.0,55.792,55.8435,55.7748,55.8263,76481.0
2021-05-07 10:15:00,65.02,65.07,64.9,64.9,148514.0,55.8263,55.8693,55.7233,55.7233,148514.0
2021-05-07 10:20:00,64.89,65.0,64.85,64.9,103063.0,55.7147,55.8092,55.6804,55.7233,103063.0
2021-05-07 10:25:00,64.91,64.91,64.8,64.81,58149.0,55.7319,55.7319,55.6374,55.646,58149.0
2021-05-07 10:30:00,64.81,64.91,64.81,64.91,62534.0,55.646,55.7319,55.646,55.7319,62534.0
2021-05-07 10:35:00,64.9,64.94,64.74,64.74,100981.0,55.7233,55.7576,55.5859,55.5859,100981.0
2021-05-07 10:40:00,64.75,64.8,64.68,64.68,71876.0,55.5945,55.6374,55.5344,55.5344,71876.0
2021-05-07 10:45:00,64.69,64.7,64.62,64.68,84561.0,55.543,55.5516,55.4829,55.5344,84561.0
2021-05-07 10:50:00,64.67,64.7,64.65,64.69,69192.0,55.5258,55.5516,55.5086,55.543,69192.0
2021-05-07 10:55:00,64.69,64.72,64.67,64.69,49529.0,55.543,55.5687,55.5258,55.543,49529.0
2021-05-07 11:00:00,64.69,64.78,64.68,64.68,53939.0,55.543,55.6203,55.5344,55.5344,53939.0
2021-05-07 11:05:00,64.68,64.68,64.61,64.66,42557.0,55.5344,55.5344,55.4743,55.5172,42557.0
2021-05-07 11:10:00,64.66,64.75,64.65,64.74,59047.0,55.5172,55.5945,55.5086,55.5859,59047.0
2021-05-07 11:15:00,64.73,64.74,64.69,64.73,33059.0,55.5773,55.5859,55.543,55.5773,33059.0
2021-05-07 11:20:00,64.74,64.76,64.69,64.69,78056.0,55.5859,55.6031,55.543,55.543,78056.0
2021-05-07 11:25:00,64.69,64.71,64.61,64.62,100657.0,55.543,55.5602,55.4743,55.4829,100657.0
2021-05-07 11:30:00,64.63,64.75,64.61,64.73,85954.0,55.4915,55.5945,55.4743,55.5773,85954.0
2021-05-07 11:35:00,64.72,64.73,64.59,64.59,79518.0,55.5687,55.5773,55.4571,55.4571,79518.0
2021-05-07 11:40:00,64.6,64.63,64.56,64.59,107722.0,55.4657,55.4915,55.4314,55.4571,107722.0
2021-05-07 11:45:00,64.58,64.61,64.53,64.53,66374.0,55.4485,55.4743,55.4056,55.4056,66374.0
2021-05-07 11:50:00,64.53,64.56,64.51,64.53,62594.0,55.4056,55.4314,55.3884,55.4056,62594.0
2021-05-07 11:55:00,64.53,64.53,64.46,64.48,71375.0,55.4056,55.4056,55.3455,55.3627,71375.0
2021-05-07 12:00:00,64.48,64.49,64.4,64.42,80285.0,55.3627,55.3713,55.294,55.3112,80285.0
2021-05-07 12:05:00,64.42,64.43,64.38,64.39,70088.0,55.3112,55.3198,55.2768,55.2854,70088.0
2021-05-07 12:10:00,64.39,64.39,64.3,64.34,75493.0,55.2854,55.2854,55.2081,55.2425,75493.0
2021-05-07 12:15:00,64.33,64.37,64.3,64.31,73355.0,55.2339,55.2682,55.2081,55.2167,73355.0
2021-05-07 12:20:00,64.31,64.32,64.24,64.26,64339.0,55.2167,55.2253,55.1566,55.1738,64339.0
2021-05-07 12:25:00,64.26,64.28,64.24,64.26,45386.0,55.1738,55.191,55.1566,55.1738,45386.0
2021-05-07 12:30:00,64.26,64.26,64.2,64.21,40055.0,55.1738,55.1738,55.1223,55.1309,40055.0
2021-05-07 12:35:00,64.2,64.25,64.19,64.23,51623.0,55.1223,55.1652,55.1137,55.148,51623.0
2021-05-07 12:40:00,64.23,64.25,64.19,64.25,50424.0,55.148,55.1652,55.1137,55.1652,50424.0
2021-05-07 12:45:00,64.25,64.25,64.2,64.22,50882.0,55.1652,55.1652,55.1223,55.1394,50882.0
2021-05-07 12:50:00,64.22,64.23,64.2,64.21,26973.0,55.1394,55.148,55.1223,55.1309,26973.0
2021-05-07 12:55:00,64.21,64.27,64.2,64.26,55749.0,55.1309,55.1824,55.1223,55.1738,55749.0
2021-05-07 13:00:00,64.26,64.29,64.26,64.27,27669.0,55.1738,55.1995,55.1738,55.1824,27669.0
2021-05-07 13:05:00,64.28,64.3,64.26,64.29,38770.0,55.191,55.2081,55.1738,55.1995,38770.0
2021-05-07 13:10:00,64.28,64.31,64.26,64.3,29955.0,55.191,55.2167,55.1738,55.2081,29955.0
2021-05-07 13:15:00,64.3,64.31,64.26,64.27,44074.0,55.2081,55.2167,55.1738,55.1824,44074.0
2021-05-07 13:20:00,64.27,64.29,64.25,64.29,38353.0,55.1824,55.1995,55.1652,55.1995,38353.0
2021-05-07 13:25:00,64.28,64.31,64.27,64.3,42722.0,55.191,55.2167,55.1824,55.2081,42722.0
2021-05-07 13:30:00,64.31,64.38,64.3,64.37,26550.0,55.2167,55.2768,55.2081,55.2682,26550.0
2021-05-07 13:35:00,64.37,64.39,64.35,64.37,35672.0,55.2682,55.2854,55.2511,55.2682,35672.0
2021-05-07 13:40:00,64.36,64.38,64.33,64.38,37795.0,55.2596,55.2768,55.2339,55.2768,37795.0
2021-05-07 13:45:00,64.37,64.39,64.32,64.34,41067.0,55.2682,55.2854,55.2253,55.2425,41067.0
2021-05-07 13:50:00,64.34,64.35,64.32,64.34,38998.0,55.2425,55.2511,55.2253,55.2425,38998.0
2021-05-07 13:55:00,64.34,64.4,64.33,64.39,51339.0,55.2425,55.294,55.2339,55.2854,51339.0
2021-05-07 14:00:00,64.39,64.41,64.35,64.37,62609.0,55.2854,55.3026,55.2511,55.2682,62609.0
2021-05-07 14:05:00,64.38,64.41,64.36,64.39,40059.0,55.2768,55.3026,55.2596,55.2854,40059.0
2021-05-07 14:10:00,64.39,64.44,64.35,64.4,81653.0,55.2854,55.3283,55.2511,55.294,81653.0
2021-05-07 14:15:00,64.41,64.41,64.35,64.38,50916.0,55.3026,55.3026,55.2511,55.2768,50916.0
2021-05-07 14:20:00,64.39,64.47,64.38,64.46,69680.0,55.2854,55.3541,55.2768,55.3455,69680.0
2021-05-07 14:25:00,64.46,64.49,64.45,64.48,47421.0,55.3455,55.3713,55.3369,55.3627,47421.0
2021-05-07 14:30:00,64.47,64.5,64.44,64.48,39902.0,55.3541,55.3799,55.3283,55.3627,39902.0
2021-05-07 14:35:00,64.48,64.52,64.46,64.47,68392.0,55.3627,55.397,55.3455,55.3541,68392.0
2021-05-07 14:40:00,64.47,64.48,64.43,64.48,42515.0,55.3541,55.3627,55.3198,55.3627,42515.0
2021-05-07 14:45:00,64.48,64.51,64.45,64.48,37968.0,55.3627,55.3884,55.3369,55.3627,37968.0
2021-05-07 14:50:00,64.48,64.5,64.46,64.47,23434.0,55.3627,55.3799,55.3455,55.3541,23434.0
2021-05-07 14:55:00,64.47,64.47,64.42,64.43,38583.0,55.3541,55.3541,55.3112,55.3198,38583.0
2021-05-07 15:00:00,64.44,64.45,64.42,64.45,32668.0,55.3283,55.3369,55.3112,55.3369,32668.0
2021-05-07 15:05:00,64.45,64.49,64.43,64.48,69513.0,55.3369,55.3713,55.3198,55.3627,69513.0
2021-05-07 15:10:00,64.49,64.51,64.46,64.48,113591.0,55.3713,55.3884,55.3455,55.3627,113591.0
2021-05-07 15:15:00,64.49,64.49,64.37,64.38,87110.0,55.3713,55.3713,55.2682,55.2768,87110.0
2021-05-07 15:20:00,64.38,64.45,64.38,64.41,84842.0,55.2768,55.3369,55.2768,55.3026,84842.0
2021-05-07 15:25:00,64.41,64.49,64.4,64.49,65747.0,55.3026,55.3713,55.294,55.3713,65747.0
2021-05-07 15:30:00,64.49,64.54,64.46,64.53,99276.0,55.3713,55.4142,55.3455,55.4056,99276.0
2021-05-07 15:35:00,64.53,64.55,64.51,64.55,102783.0,55.4056,55.4228,55.3884,55.4228,102783.0
2021-05-07 15:40:00,64.55,64.59,64.53,64.55,128844.0,55.4228,55.4571,55.4056,55.4228,128844.0
2021-05-07 15:45:00,64.55,64.55,64.45,64.47,174346.0,55.4228,55.4228,55.3369,55.3541,174346.0
2021-05-07 15:50:00,64.47,64.49,64.4,64.43,224736.0,55.3541,55.3713,55.294,55.3198,224736.0
2021-05-07 15:55:00,64.44,64.49,64.38,64.44,415151.0,55.3283,55.3713,55.2768,55.3283,415151.0
2021-05-10 09:30:00,64.64,64.88,64.59,64.71,274023.0,55.5001,55.7061,55.4571,55.5602,274023.0
2021-05-10 09:35:00,64.7,64.77,64.64,64.74,106366.0,55.5516,55.6117,55.5001,55.5859,106366.0
2021-05-10 09:40:00,64.73,64.82,64.69,64.76,124218.0,55.5773,55.6546,55.543,55.6031,124218.0
2021-05-10 09:45:00,64.76,64.89,64.71,64.85,91761.0,55.6031,55.7147,55.5602,55.6804,91761.0
2021-05-10 09:50:00,64.85,65.09,64.77,65.06,333143.0,55.6804,55.8864,55.6117,55.8607,333143.0
2021-05-10 09:55:00,65.06,65.14,65.02,65.09,84797.0,55.8607,55.9294,55.8263,55.8864,84797.0
2021-05-10 10:00:00,65.11,65.18,65.09,65.12,126295.0,55.9036,55.9637,55.8864,55.9122,126295.0
2021-05-10 10:05:00,65.12,65.14,65.04,65.1,85256.0,55.9122,55.9294,55.8435,55.895,85256.0
2021-05-10 10:10:00,65.1,65.11,64.97,65.06,154328.0,55.895,55.9036,55.7834,55.8607,154328.0
2021-05-10 10:15:00,65.07,65.09,64.91,64.91,92464.0,55.8693,55.8864,55.7319,55.7319,92464.0
2021-05-10 10:20:00,64.91,64.96,64.83,64.89,82469.0,55.7319,55.7748,55.6632,55.7147,82469.0
2021-05-10 10:25:00,64.89,64.9,64.78,64.89,112194.0,55.7147,55.7233,55.6203,55.7147,112194.0
2021-05-10 10:30:00,64.88,65.02,64.87,64.99,104225.0,55.7061,55.8263,55.6975,55.8006,104225.0
2021-05-10 10:35:00,65.0,65.04,64.95,65.03,125303.0,55.8092,55.8435,55.7662,55.8349,125303.0
2021-05-10 10:40:00,65.03,65.06,64.98,65.05,71398.0,55.8349,55.8607,55.792,55.8521,71398.0
2021-05-10 10:45:00,65.05,65.06,64.93,64.95,407506.0,55.8521,55.8607,55.7491,55.7662,407506.0
2021-05-10 10:50:00,64.95,64.98,64.87,64.95,184794.0,55.7662,55.792,55.6975,55.7662,184794.0
2021-05-10 10:55:00,64.96,64.99,64.88,64.9,165575.0,55.7748,55.8006,55.7061,55.7233,165575.0
2021-05-10 11:00:00,64.91,64.98,64.89,64.93,71592.0,55.7319,55.792,55.7147,55.7491,71592.0
2021-05-10 11:05:00,64.92,64.94,64.87,64.89,50152.0,55.7405,55.7576,55.6975,55.7147,50152.0
2021-05-10 11:10:00,64.88,64.94,64.86,64.93,70516.0,55.7061,55.7576,55.689,55.7491,70516.0
2021-05-10 11:15:00,64.94,64.99,64.93,64.98,57661.0,55.7576,55.8006,55.7491,55.792,57661.0
2021-05-10 11:20:00,64.98,65.04,64.96,64.99,126754.0,55.792,55.8435,55.7748,55.8006,126754.0
2021-05-10 11:25:00,64.99,65.05,64.97,64.99,81963.0,55.8006,55.8521,55.7834,55.8006,81963.0
2021-05-10 11:30:00,64.99,65.01,64.92,64.93,59217.0,55.8006,55.8177,55.7405,55.7491,59217.0
2021-05-10 11:35:00,64.94,64.97,64.91,64.94,59165.0,55.7576,55.7834,55.7319,55.7576,59165.0
2021-05-10 11:40:00,64.94,64.94,64.83,64.84,59443.0,55.7576,55.7576,55.6632,55.6718,59443.0
2021-05-10 11:45:00,64.84,64.94,64.83,64.88,113540.0,55.6718,55.7576,55.6632,55.7061,113540.0
2021-05-10 11:50:00,64.88,64.97,64.88,64.97,67371.0,55.7061,55.7834,55.7061,55.7834,67371.0
2021-05-10 11:55:00,64.96,64.97,64.94,64.95,38732.0,55.7748,55.7834,55.7576,55.7662,38732.0
2021-05-10 12:00:00,64.94,64.96,64.92,64.92,36016.0,55.7576,55.7748,55.7405,55.7405,36016.0
2021-05-10 12:05:00,64.92,64.97,64.89,64.95,773793.0,55.7405,55.7834,55.7147,55.7662,773793.0
2021-05-10 12:10:00,64.95,64.98,64.93,64.97,46144.0,55.7662,55.792,55.7491,55.7834,46144.0
2021-05-10 12:15:00,64.96,65.04,64.96,65.04,100157.0,55.7748,55.8435,55.7748,55.8435,100157.0
2021-05-10 12:20:00,65.05,65.08,65.01,65.03,67568.0,55.8521,55.8778,55.8177,55.8349,67568.0
2021-05-10 12:25:00,65.03,65.07,65.02,65.05,55011.0,55.8349,55.8693,55.8263,55.8521,55011.0
2021-05-10 12:30:00,65.05,65.1,65.04,65.07,44656.0,55.8521,55.895,55.8435,55.8693,44656.0
2021-05-10 12:35:00,65.07,65.09,65.03,65.05,52252.0,55.8693,55.8864,55.8349,55.8521,52252.0
2021-05-10 12:40:00,65.05,65.12,65.03,65.12,54516.0,55.8521,55.9122,55.8349,55.9122,54516.0
2021-05-10 12:45:00,65.13,65.17,65.12,65.16,54789.0,55.9208,55.9551,55.9122,55.9465,54789.0
2021-05-10 12:50:00,65.16,65.22,65.13,65.21,39507.0,55.9465,55.998,55.9208,55.9895,39507.0
2021-05-10 12:55:00,65.21,65.29,65.2,65.21,92131.0,55.9895,56.0581,55.9809,55.9895,92131.0
2021-05-10 13:00:00,65.22,65.28,65.18,65.24,82838.0,55.998,56.0496,55.9637,56.0152,82838.0
2021-05-10 13:05:00,65.25,65.28,65.22,65.22,52981.0,56.0238,56.0496,55.998,55.998,52981.0
2021-05-10 13:10:00,65.21,65.26,65.19,65.23,67118.0,55.9895,56.0324,55.9723,56.0066,67118.0
2021-05-10 13:15:00,65.23,65.24,65.16,65.17,49939.0,56.0066,56.0152,55.9465,55.9551,49939.0
2021-05-10 13:20:00,65.16,65.23,65.15,65.18,61651.0,55.9465,56.0066,55.9379,55.9637,61651.0
2021-05-10 13:25:00,65.19,65.19,65.12,65.14,109434.0,55.9723,55.9723,55.9122,55.9294,109434.0
2021-05-10 13:30:00,65.14,65.17,65.12,65.17,38083.0,55.9294,55.9551,55.9122,55.9551,38083.0
2021-05-10 13:35:00,65.17,65.19,65.14,65.17,50271.0,55.9551,55.9723,55.9294,55.9551,50271.0
2021-05-10 13:40:00,65.17,65.23,65.16,65.22,51043.0,55.9551,56.0066,55.9465,55.998,51043.0
2021-05-10 13:45:00,65.23,65.26,65.21,65.26,29534.0,56.0066,56.0324,55.9895,56.0324,29534.0
2021-05-10 13:50:00,65.26,65.28,65.2,65.24,65355.0,56.0324,56.0496,55.9809,56.0152,65355.0
2021-05-10 13:55:00,65.25,65.28,65.24,65.25,58598.0,56.0238,56.0496,56.0152,56.0238,58598.0
2021-05-10 14:00:00,65.25,65.29,65.23,65.24,47263.0,56.0238,56.0581,56.0066,56.0152,47263.0
2021-05-10 14:05:00,65.23,65.24,65.2,65.21,59076.0,56.0066,56.0152,55.9809,55.9895,59076.0
2021-05-10 14:10:00,65.22,65.22,65.11,65.12,61975.0,55.998,55.998,55.9036,55.9122,61975.0
2021-05-10 14:15:00,65.11,65.11,65.0,65.0,80540.0,55.9036,55.9036,55.8092,55.8092,80540.0
2021-05-10 14:20:00,65.01,65.03,64.94,65.0,86326.0,55.8177,55.8349,55.7576,55.8092,86326.0
2021-05-10 14:25:00,65.0,65.03,64.96,64.99,81993.0,55.8092,55.8349,55.7748,55.8006,81993.0
2021-05-10 14:30:00,64.98,65.01,64.96,65.01,80327.0,55.792,55.8177,55.7748,55.8177,80327.0
2021-05-10 14:35:00,65.01,65.02,64.93,64.98,52242.0,55.8177,55.8263,55.7491,55.792,52242.0
2021-05-10 14:40:00,64.98,65.03,64.97,64.99,43527.0,55.792,55.8349,55.7834,55.8006,43527.0
2021-05-10 14:45:00,65.0,65.01,64.93,64.94,74858.0,55.8092,55.8177,55.7491,55.7576,74858.0
2021-05-10 14:50:00,64.93,64.96,64.88,64.92,43489.0,55.7491,55.7748,55.7061,55.7405,43489.0
2021-05-10 14:55:00,64.91,65.0,64.89,65.0,53152.0,55.7319,55.8092,55.7147,55.8092,53152.0
2021-05-10 15:00:00,64.99,65.01,64.96,64.98,64034.0,55.8006,55.8177,55.7748,55.792,64034.0
2021-05-10 15:05:00,64.97,65.0,64.97,64.99,64577.0,55.7834,55.8092,55.7834,55.8006,64577.0
2021-05-10 15:10:00,64.98,65.01,64.96,64.99,60523.0,55.792,55.8177,55.7748,55.8006,60523.0
2021-05-10 15:15:00,64.99,65.0,64.91,64.92,52774.0,55.8006,55.8092,55.7319,55.7405,52774.0
2021-05-10 15:20:00,64.92,64.92,64.84,64.84,60374.0,55.7405,55.7405,55.6718,55.6718,60374.0
2021-05-10 15:25:00,64.84,64.92,64.83,64.9,81395.0,55.6718,55.7405,55.6632,55.7233,81395.0
2021-05-10 15:30:00,64.9,64.93,64.88,64.91,97658.0,55.7233,55.7491,55.7061,55.7319,97658.0
2021-05-10 15:35:00,64.9,64.95,64.87,64.92,96368.0,55.7233,55.7662,55.6975,55.7405,96368.0
2021-05-10 15:40:00,64.92,64.96,64.91,64.94,82541.0,55.7405,55.7748,55.7319,55.7576,82541.0
2021-05-10 15:45:00,64.95,64.99,64.81,64.84,100630.0,55.7662,55.8006,55.646,55.6718,100630.0
2021-05-10 15:50:00,64.82,64.86,64.75,64.83,235124.0,55.6546,55.689,55.5945,55.6632,235124.0
2021-05-10 15:55:00,64.82,64.86,64.69,64.71,464804.0,55.6546,55.689,55.543,55.5602,464804.0
2021-05-11 09:30:00,64.43,64.67,64.25,64.37,399338.0,55.3198,55.5258,55.1652,55.2682,399338.0
2021-05-11 09:35:00,64.36,64.56,64.3,64.55,130284.0,55.2596,55.4314,55.2081,55.4228,130284.0
2021-05-11 09:40:00,64.55,64.59,64.36,64.48,79230.0,55.4228,55.4571,55.2596,55.3627,79230.0
2021-05-11 09:45:00,64.48,64.53,64.25,64.28,66311.0,55.3627,55.4056,55.1652,55.191,66311.0
2021-05-11 09:50:00,64.27,64.27,64.05,64.2,125889.0,55.1824,55.1824,54.9935,55.1223,125889.0
2021-05-11 09:55:00,64.2,64.38,64.14,64.38,114219.0,55.1223,55.2768,55.0708,55.2768,114219.0
2021-05-11 10:00:00,64.4,64.67,64.4,64.66,129099.0,55.294,55.5258,55.294,55.5172,129099.0
2021-05-11 10:05:00,64.65,64.81,64.62,64.77,81570.0,55.5086,55.646,55.4829,55.6117,81570.0
2021-05-11 10:10:00,64.78,64.82,64.68,64.75,142188.0,55.6203,55.6546,55.5344,55.5945,142188.0
2021-05-11 10:15:00,64.75,64.81,64.66,64.79,173707.0,55.5945,55.646,55.5172,55.6288,173707.0
2021-05-11 10:20:00,64.78,64.9,64.74,64.76,98934.0,55.6203,55.7233,55.5859,55.6031,98934.0
2021-05-11 10:25:00,64.76,64.77,64.66,64.73,144617.0,55.6031,55.6117,55.5172,55.5773,144617.0
2021-05-11 10:30:00,64.73,64.79,64.6,64.64,97694.0,55.5773,55.6288,55.4657,55.5001,97694.0
2021-05-11 10:35:00,64.65,64.69,64.58,64.62,205662.0,55.5086,55.543,55.4485,55.4829,205662.0
2021-05-11 10:40:00,64.62,64.62,64.44,64.5,88679.0,55.4829,55.4829,55.3283,55.3799,88679.0
2021-05-11 10:45:00,64.5,64.64,64.45,64.61,96994.0,55.3799,55.5001,55.3369,55.4743,96994.0
2021-05-11 10:50:00,64.62,64.63,64.52,64.61,81065.0,55.4829,55.4915,55.397,55.4743,81065.0
2021-05-11 10:55:00,64.6,64.66,64.57,64.58,76517.0,55.4657,55.5172,55.44,55.4485,76517.0
2021-05-11 11:00:00,64.57,64.64,64.49,64.49,133047.0,55.44,55.5001,55.3713,55.3713,133047.0
2021-05-11 11:05:00,64.49,64.69,64.47,64.68,95923.0,55.3713,55.543,55.3541,55.5344,95923.0
2021-05-11 11:10:00,64.67,64.69,64.5,64.61,75567.0,55.5258,55.543,55.3799,55.4743,75567.0
2021-05-11 11:15:00,64.61,64.65,64.51,64.65,72324.0,55.4743,55.5086,55.3884,55.5086,72324.0
2021-05-11 11:20:00,64.65,64.69,64.6,64.66,68033.0,55.5086,55.543,55.4657,55.5172,68033.0
2021-05-11 11:25:00,64.66,64.79,64.64,64.79,70502.0,55.5172,55.6288,55.5001,55.6288,70502.0
2021-05-11 11:30:00,64.79,64.84,64.78,64.84,63661.0,55.6288,55.6718,55.6203,55.6718,63661.0
2021-05-11 11:35:00,64.84,64.86,64.76,64.77,219747.0,55.6718,55.689,55.6031,55.6117,219747.0
2021-05-11 11:40:00,64.77,64.77,64.67,64.69,47468.0,55.6117,55.6117,55.5258,55.543,47468.0
2021-05-11 11:45:00,64.69,64.72,64.64,64.67,56538.0,55.543,55.5687,55.5001,55.5258,56538.0
2021-05-11 11:50:00,64.67,64.74,64.63,64.73,84817.0,55.5258,55.5859,55.4915,55.5773,84817.0
2021-05-11 11:55:00,64.72,64.77,64.7,64.71,51946.0,55.5687,55.6117,55.5516,55.5602,51946.0
2021-05-11 12:00:00,64.7,64.72,64.62,64.63,68757.0,55.5516,55.5687,55.4829,55.4915,68757.0
2021-05-11 12:05:00,64.63,64.63,64.55,64.6,92011.0,55.4915,55.4915,55.4228,55.4657,92011.0
2021-05-11 12:10:00,64.6,64.62,64.57,64.59,26137.0,55.4657,55.4829,55.44,55.4571,26137.0
2021-05-11 12:15:00,64.6,64.64,64.55,64.62,66984.0,55.4657,55.5001,55.4228,55.4829,66984.0
2021-05-11 12:20:00,64.64,64.64,64.53,64.63,64844.0,55.5001,55.5001,55.4056,55.4915,64844.0
2021-05-11 12:25:00,64.63,64.64,64.53,64.55,48975.0,55.4915,55.5001,55.4056,55.4228,48975.0
2021-05-11 12:30:00,64.54,64.58,64.52,64.55,33374.0,55.4142,55.4485,55.397,55.4228,33374.0
2021-05-11 12:35:00,64.55,64.59,64.55,64.56,43972.0,55.4228,55.4571,55.4228,55.4314,43972.0
2021-05-11 12:40:00,64.56,64.57,64.39,64.42,47237.0,55.4314,55.44,55.2854,55.3112,47237.0
2021-05-11 12:45:00,64.42,64.44,64.38,64.39,54557.0,55.3112,55.3283,55.2768,55.2854,54557.0
2021-05-11 12:50:00,64.39,64.4,64.33,64.37,42999.0,55.2854,55.294,55.2339,55.2682,42999.0
2021-05-11 12:55:00,64.37,64.41,64.33,64.37,42116.0,55.2682,55.3026,55.2339,55.2682,42116.0
2021-05-11 13:00:00,64.37,64.41,64.35,64.41,54927.0,55.2682,55.3026,55.2511,55.3026,54927.0
2021-05-11 13:05:00,64.41,64.45,64.39,64.45,58305.0,55.3026,55.3369,55.2854,55.3369,58305.0
2021-05-11 13:10:00,64.45,64.47,64.35,64.36,68359.0,55.3369,55.3541,55.2511,55.2596,68359.0
2021-05-11 13:15:00,64.36,64.38,64.31,64.36,53833.0,55.2596,55.2768,55.2167,55.2596,53833.0
2021-05-11 13:20:00,64.37,64.42,64.34,64.37,39009.0,55.2682,55.3112,55.2425,55.2682,39009.0
2021-05-11 13:25:00,64.36,64.41,64.33,64.38,42980.0,55.2596,55.3026,55.2339,55.2768,42980.0
2021-05-11 13:30:00,64.39,64.44,64.38,64.42,32161.0,55.2854,55.3283,55.2768,55.3112,32161.0
2021-05-11 13:35:00,64.43,64.44,64.36,64.4,43692.0,55.3198,55.3283,55.2596,55.294,43692.0
2021-05-11 13:40:00,64.39,64.4,64.34,64.38,56287.0,55.2854,55.294,55.2425,55.2768,56287.0
2021-05-11 13:45:00,64.37,64.43,64.36,64.38,83863.0,55.2682,55.3198,55.2596,55.2768,83863.0
2021-05-11 13:50:00,64.38,64.38,64.26,64.26,61766.0,55.2768,55.2768,55.1738,55.1738,61766.0
2021-05-11 13:55:00,64.26,64.38,64.24,64.38,194376.0,55.1738,55.2768,55.1566,55.2768,194376.0
2021-05-11 14:00:00,64.38,64.39,64.3,64.31,54804.0,55.2768,55.2854,55.2081,55.2167,54804.0
2021-05-11 14:05:00,64.32,64.37,64.25,64.27,41758.0,55.2253,55.2682,55.1652,55.1824,41758.0
2021-05-11 14:10:00,64.26,64.29,64.21,64.22,117326.0,55.1738,55.1995,55.1309,55.1394,117326.0
2021-05-11 14:15:00,64.22,64.26,64.2,64.25,34399.0,55.1394,55.1738,55.1223,55.1652,34399.0
2021-05-11 14:20:00,64.25,64.32,64.24,64.3,72131.0,55.1652,55.2253,55.1566,55.2081,72131.0
2021-05-11 14:25:00,64.31,64.34,64.29,64.29,89437.0,55.2167,55.2425,55.1995,55.1995,89437.0
2021-05-11 14:30:00,64.28,64.3,64.23,64.26,67714.0,55.191,55.2081,55.148,55.1738,67714.0
2021-05-11 14:35:00,64.26,64.28,64.22,64.27,45197.0,55.1738,55.191,55.1394,55.1824,45197.0
2021-05-11 14:40:00,64.26,64.3,64.22,64.3,47535.0,55.1738,55.2081,55.1394,55.2081,47535.0
2021-05-11 14:45:00,64.3,64.32,64.27,64.32,65532.0,55.2081,55.2253,55.1824,55.2253,65532.0
2021-05-11 14:50:00,64.33,64.38,64.31,64.37,64254.0,55.2339,55.2768,55.2167,55.2682,64254.0
2021-05-11 14:55:00,64.38,64.39,64.3,64.37,62668.0,55.2768,55.2854,55.2081,55.2682,62668.0
2021-05-11 15:00:00,64.37,64.41,64.36,64.39,30917.0,55.2682,55.3026,55.2596,55.2854,30917.0
2021-05-11 15:05:00,64.38,64.41,64.35,64.36,36538.0,55.2768,55.3026,55.2511,55.2596,36538.0
2021-05-11 15:10:00,64.36,64.36,64.26,64.3,79859.0,55.2596,55.2596,55.1738,55.2081,79859.0
2021-05-11 15:15:00,64.3,64.39,64.29,64.39,64794.0,55.2081,55.2854,55.1995,55.2854,64794.0
2021-05-11 15:20:00,64.39,64.39,64.31,64.33,73858.0,55.2854,55.2854,55.2167,55.2339,73858.0
2021-05-11 15:25:00,64.33,64.4,64.29,64.3,67606.0,55.2339,55.294,55.1995,55.2081,67606.0
2021-05-11 15:30:00,64.29,64.3,64.17,64.17,79327.0,55.1995,55.2081,55.0965,55.0965,79327.0
2021-05-11 15:35:00,64.18,64.2,64.09,64.14,115081.0,55.1051,55.1223,55.0278,55.0708,115081.0
2021-05-11 15:40:00,64.14,64.18,64.11,64.16,104824.0,55.0708,55.1051,55.045,55.0879,104824.0
2021-05-11 15:45:00,64.16,64.3,64.14,64.29,129792.0,55.0879,55.2081,55.0708,55.1995,129792.0
2021-05-11 15:50:00,64.3,64.35,64.25,64.3,173289.0,55.2081,55.2511,55.1652,55.2081,173289.0
2021-05-11 15:55:00,64.29,64.34,64.22,64.26,471381.0,55.1995,55.2425,55.1394,55.1738,471381.0
2021-05-12 09:30:00,64.43,64.51,64.25,64.35,285988.0,55.3198,55.3884,55.1652,55.2511,285988.0
2021-05-12 09:35:00,64.36,64.86,64.36,64.85,158766.0,55.2596,55.689,55.2596,55.6804,158766.0
2021-05-12 09:40:00,64.85,65.08,64.81,65.02,201373.0,55.6804,55.8778,55.646,55.8263,201373.0
2021-05-12 09:45:00,65.03,65.17,64.95,65.1,184084.0,55.8349,55.9551,55.7662,55.895,184084.0
2021-05-12 09:50:00,65.1,65.17,65.04,65.16,131192.0,55.895,55.9551,55.8435,55.9465,131192.0
2021-05-12 09:55:00,65.17,65.19,65.06,65.13,96287.0,55.9551,55.9723,55.8607,55.9208,96287.0
2021-05-12 10:00:00,65.13,65.18,64.92,64.97,178730.0,55.9208,55.9637,55.7405,55.7834,178730.0
2021-05-12 10:05:00,64.96,65.0,64.86,64.94,226591.0,55.7748,55.8092,55.689,55.7576,226591.0
2021-05-12 10:10:00,64.93,65.02,64.87,65.02,211272.0,55.7491,55.8263,55.6975,55.8263,211272.0
2021-05-12 10:15:00,65.02,65.03,64.94,65.01,173880.0,55.8263,55.8349,55.7576,55.8177,173880.0
2021-05-12 10:20:00,65.01,65.23,64.98,65.17,129635.0,55.8177,56.0066,55.792,55.9551,129635.0
2021-05-12 10:25:00,65.17,65.18,65.09,65.11,58554.0,55.9551,55.9637,55.8864,55.9036,58554.0
2021-05-12 10:30:00,65.11,65.15,64.97,65.09,62725.0,55.9036,55.9379,55.7834,55.8864,62725.0
2021-05-12 10:35:00,65.09,65.1,64.95,64.97,92978.0,55.8864,55.895,55.7662,55.7834,92978.0
2021-05-12 10:40:00,64.96,65.01,64.84,65.0,191442.0,55.7748,55.8177,55.6718,55.8092,191442.0
2021-05-12 10:45:00,65.0,65.0,64.71,64.78,373380.0,55.8092,55.8092,55.5602,55.6203,373380.0
2021-05-12 10:50:00,64.77,64.84,64.72,64.81,169178.0,55.6117,55.6718,55.5687,55.646,169178.0
2021-05-12 10:55:00,64.81,64.9,64.8,64.89,192087.0,55.646,55.7233,55.6374,55.7147,192087.0
2021-05-12 11:00:00,64.89,64.93,64.79,64.91,92834.0,55.7147,55.7491,55.6288,55.7319,92834.0
2021-05-12 11:05:00,64.92,64.93,64.87,64.91,57597.0,55.7405,55.7491,55.6975,55.7319,57597.0
2021-05-12 11:10:00,64.9,64.92,64.81,64.91,57753.0,55.7233,55.7405,55.646,55.7319,57753.0
2021-05-12 11:15:00,64.91,64.99,64.9,64.99,63349.0,55.7319,55.8006,55.7233,55.8006,63349.0
2021-05-12 11:20:00,64.99,65.03,64.94,64.97,99448.0,55.8006,55.8349,55.7576,55.7834,99448.0
2021-05-12 11:25:00,64.97,64.98,64.87,64.97,87442.0,55.7834,55.792,55.6975,55.7834,87442.0
2021-05-12 11:30:00,64.97,65.03,64.92,64.92,61055.0,55.7834,55.8349,55.7405,55.7405,61055.0
2021-05-12 11:35:00,64.91,64.92,64.83,64.92,81729.0,55.7319,55.7405,55.6632,55.7405,81729.0
2021-05-12 11:40:00,64.92,64.99,64.86,64.97,87234.0,55.7405,55.8006,55.689,55.7834,87234.0
2021-05-12 11:45:00,64.97,65.01,64.94,64.97,81591.0,55.7834,55.8177,55.7576,55.7834,81591.0
2021-05-12 11:50:00,64.96,64.99,64.91,64.95,142323.0,55.7748,55.8006,55.7319,55.7662,142323.0
2021-05-12 11:55:00,64.94,64.97,64.85,64.88,100019.0,55.7576,55.7834,55.6804,55.7061,100019.0
2021-05-12 12:00:00,64.87,64.97,64.84,64.93,81779.0,55.6975,55.7834,55.6718,55.7491,81779.0
2021-05-12 12:05:00,64.92,64.96,64.87,64.88,130449.0,55.7405,55.7748,55.6975,55.7061,130449.0
2021-05-12 12:10:00,64.88,64.9,64.8,64.81,63863.0,55.7061,55.7233,55.6374,55.646,63863.0
2021-05-12 12:15:00,64.81,64.82,64.7,64.8,128070.0,55.646,55.6546,55.5516,55.6374,128070.0
2021-05-12 12:20:00,64.79,64.92,64.78,64.92,79731.0,55.6288,55.7405,55.6203,55.7405,79731.0
2021-05-12 12:25:00,64.92,64.94,64.84,64.86,69400.0,55.7405,55.7576,55.6718,55.689,69400.0
2021-05-12 12:30:00,64.85,64.89,64.81,64.83,66409.0,55.6804,55.7147,55.646,55.6632,66409.0
2021-05-12 12:35:00,64.84,64.87,64.75,64.8,64604.0,55.6718,55.6975,55.5945,55.6374,64604.0
2021-05-12 12:40:00,64.8,64.85,64.75,64.83,82688.0,55.6374,55.6804,55.5945,55.6632,82688.0
2021-05-12 12:45:00,64.82,64.86,64.76,64.81,94530.0,55.6546,55.689,55.6031,55.646,94530.0
2021-05-12 12:50:00,64.81,64.88,64.8,64.86,55082.0,55.646,55.7061,55.6374,55.689,55082.0
2021-05-12 12:55:00,64.86,64.91,64.82,64.89,93533.0,55.689,55.7319,55.6546,55.7147,93533.0
2021-05-12 13:00:00,64.88,64.91,64.83,64.87,71931.0,55.7061,55.7319,55.6632,55.6975,71931.0
2021-05-12 13:05:00,64.87,64.88,64.8,64.85,79987.0,55.6975,55.7061,55.6374,55.6804,79987.0
2021-05-12 13:10:00,64.84,64.87,64.81,64.84,56878.0,55.6718,55.6975,55.646,55.6718,56878.0
2021-05-12 13:15:00,64.83,64.84,64.75,64.79,46415.0,55.6632,55.6718,55.5945,55.6288,46415.0
2021-05-12 13:20:00,64.78,64.82,64.75,64.78,37132.0,55.6203,55.6546,55.5945,55.6203,37132.0
2021-05-12 13:25:00,64.78,64.83,64.77,64.81,47074.0,55.6203,55.6632,55.6117,55.646,47074.0
2021-05-12 13:30:00,64.8,64.8,64.71,64.75,42458.0,55.6374,55.6374,55.5602,55.5945,42458.0
2021-05-12 13:35:00,64.75,64.8,64.73,64.77,55348.0,55.5945,55.6374,55.5773,55.6117,55348.0
2021-05-12 13:40:00,64.76,64.79,64.74,64.76,54526.0,55.6031,55.6288,55.5859,55.6031,54526.0
2021-05-12 13:45:00,64.76,64.77,64.7,64.71,63724.0,55.6031,55.6117,55.5516,55.5602,63724.0
2021-05-12 13:50:00,64.71,64.73,64.67,64.71,52994.0,55.5602,55.5773,55.5258,55.5602,52994.0
2021-05-12 13:55:00,64.71,64.75,64.7,64.72,46453.0,55.5602,55.5945,55.5516,55.5687,46453.0
2021-05-12 14:00:00,64.72,64.81,64.71,64.71,74514.0,55.5687,55.646,55.5602,55.5602,74514.0
2021-05-12 14:05:00,64.71,64.76,64.69,64.7,62059.0,55.5602,55.6031,55.543,55.5516,62059.0
2021-05-12 14:10:00,64.7,64.74,64.69,64.72,45453.0,55.5516,55.5859,55.543,55.5687,45453.0
2021-05-12 14:15:00,64.72,64.73,64.67,64.72,69373.0,55.5687,55.5773,55.5258,55.5687,69373.0
2021-05-12 14:20:00,64.73,64.74,64.68,64.68,83459.0,55.5773,55.5859,55.5344,55.5344,83459.0
2021-05-12 14:25:00,64.68,64.68,64.65,64.67,48926.0,55.5344,55.5344,55.5086,55.5258,48926.0
2021-05-12 14:30:00,64.66,64.73,64.63,64.73,73594.0,55.5172,55.5773,55.4915,55.5773,73594.0
2021-05-12 14:35:00,64.72,64.8,64.71,64.75,46497.0,55.5687,55.6374,55.5602,55.5945,46497.0
2021-05-12 14:40:00,64.74,64.8,64.73,64.8,46158.0,55.5859,55.6374,55.5773,55.6374,46158.0
2021-05-12 14:45:00,64.79,64.85,64.76,64.84,54239.0,55.6288,55.6804,55.6031,55.6718,54239.0
2021-05-12 14:50:00,64.84,64.89,64.81,64.82,51855.0,55.6718,55.7147,55.646,55.6546,51855.0
2021-05-12 14:55:00,64.83,64.86,64.8,64.84,44161.0,55.6632,55.689,55.6374,55.6718,44161.0
2021-05-12 15:00:00,64.84,64.85,64.77,64.77,73121.0,55.6718,55.6804,55.6117,55.6117,73121.0
2021-05-12 15:05:00,64.78,64.84,64.75,64.78,69758.0,55.6203,55.6718,55.5945,55.6203,69758.0
2021-05-12 15:10:00,64.78,64.79,64.73,64.77,59052.0,55.6203,55.6288,55.5773,55.6117,59052.0
2021-05-12 15:15:00,64.77,64.8,64.72,64.73,52994.0,55.6117,55.6374,55.5687,55.5773,52994.0
2021-05-12 15:20:00,64.73,64.75,64.64,64.65,60810.0,55.5773,55.5945,55.5001,55.5086,60810.0
2021-05-12 15:25:00,64.64,64.66,64.58,64.61,59025.0,55.5001,55.5172,55.4485,55.4743,59025.0
2021-05-12 15:30:00,64.61,64.62,64.45,64.51,115682.0,55.4743,55.4829,55.3369,55.3884,115682.0
2021-05-12 15:35:00,64.5,64.5,64.39,64.44,122381.0,55.3799,55.3799,55.2854,55.3283,122381.0
2021-05-12 15:40:00,64.45,64.53,64.43,64.5,120327.0,55.3369,55.4056,55.3198,55.3799,120327.0
2021-05-12 15:45:00,64.51,64.56,64.45,64.5,124439.0,55.3884,55.4314,55.3369,55.3799,124439.0
2021-05-12 15:50:00,64.49,64.51,64.41,64.5,199683.0,55.3713,55.3884,55.3026,55.3799,199683.0
2021-05-12 15:55:00,64.5,64.59,64.46,64.54,364405.0,55.3799,55.4571,55.3455,55.4142,364405.0
2021-05-13 09:30:00,64.44,64.7,64.44,64.6,218011.0,55.3283,55.5516,55.3283,55.4657,218011.0
2021-05-13 09:35:00,64.61,64.7,64.48,64.53,129398.0,55.4743,55.5516,55.3627,55.4056,129398.0
2021-05-13 09:40:00,64.51,64.55,64.44,64.48,103933.0,55.3884,55.4228,55.3283,55.3627,103933.0
2021-05-13 09:45:00,64.48,64.67,64.48,64.63,92515.0,55.3627,55.5258,55.3627,55.4915,92515.0
2021-05-13 09:50:00,64.63,64.71,64.59,64.64,92572.0,55.4915,55.5602,55.4571,55.5001,92572.0
2021-05-13 09:55:00,64.65,64.73,64.54,64.67,100251.0,55.5086,55.5773,55.4142,55.5258,100251.0
2021-05-13 10:00:00,64.68,64.95,64.68,64.95,181526.0,55.5344,55.7662,55.5344,55.7662,181526.0
2021-05-13 10:05:00,64.94,65.0,64.81,64.84,88723.0,55.7576,55.8092,55.646,55.6718,88723.0
2021-05-13 10:10:00,64.84,64.89,64.78,64.8,60064.0,55.6718,55.7147,55.6203,55.6374,60064.0
2021-05-13 10:15:00,64.8,64.96,64.8,64.95,116557.0,55.6374,55.7748,55.6374,55.7662,116557.0
2021-05-13 10:20:00,64.94,65.1,64.9,65.09,115972.0,55.7576,55.895,55.7233,55.8864,115972.0
2021-05-13 10:25:00,65.08,65.1,65.01,65.1,47848.0,55.8778,55.895,55.8177,55.895,47848.0
2021-05-13 10:30:00,65.1,65.12,65.07,65.1,53469.0,55.895,55.9122,55.8693,55.895,53469.0
2021-05-13 10:35:00,65.09,65.12,65.0,65.04,53239.0,55.8864,55.9122,55.8092,55.8435,53239.0
2021-05-13 10:40:00,65.04,65.06,64.92,64.95,104134.0,55.8435,55.8607,55.7405,55.7662,104134.0
2021-05-13 10:45:00,64.96,65.06,64.96,65.05,76818.0,55.7748,55.8607,55.7748,55.8521,76818.0
2021-05-13 10:50:00,65.06,65.11,64.96,64.97,104461.0,55.8607,55.9036,55.7748,55.7834,104461.0
2021-05-13 10:55:00,64.98,65.09,64.94,65.03,124510.0,55.792,55.8864,55.7576,55.8349,124510.0
2021-05-13 11:00:00,65.03,65.09,64.97,65.07,56389.0,55.8349,55.8864,55.7834,55.8693,56389.0
2021-05-13 11:05:00,65.08,65.11,65.05,65.08,51370.0,55.8778,55.9036,55.8521,55.8778,51370.0
2021-05-13 11:10:00,65.09,65.09,64.97,64.99,96761.0,55.8864,55.8864,55.7834,55.8006,96761.0
2021-05-13 11:15:00,64.99,65.11,64.98,65.11,39104.0,55.8006,55.9036,55.792,55.9036,39104.0
2021-05-13 11:20:00,65.1,65.1,65.02,65.06,19704.0,55.895,55.895,55.8263,55.8607,19704.0
2021-05-13 11:25:00,65.06,65.09,65.02,65.09,48226.0,55.8607,55.8864,55.8263,55.8864,48226.0
2021-05-13 11:30:00,65.09,65.1,65.04,65.09,79186.0,55.8864,55.895,55.8435,55.8864,79186.0
2021-05-13 11:35:00,65.08,65.17,65.05,65.16,101960.0,55.8778,55.9551,55.8521,55.9465,101960.0
2021-05-13 11:40:00,65.16,65.16,65.08,65.14,101184.0,55.9465,55.9465,55.8778,55.9294,101184.0
2021-05-13 11:45:00,65.14,65.22,65.12,65.21,91900.0,55.9294,55.998,55.9122,55.9895,91900.0
2021-05-13 11:50:00,65.22,65.25,65.16,65.25,91415.0,55.998,56.0238,55.9465,56.0238,91415.0
2021-05-13 11:55:00,65.25,65.27,65.14,65.18,140249.0,56.0238,56.041,55.9294,55.9637,140249.0
2021-05-13 12:00:00,65.18,65.2,65.11,65.14,35658.0,55.9637,55.9809,55.9036,55.9294,35658.0
2021-05-13 12:05:00,65.14,65.14,65.08,65.1,53491.0,55.9294,55.9294,55.8778,55.895,53491.0
2021-05-13 12:10:00,65.11,65.14,65.1,65.12,42844.0,55.9036,55.9294,55.895,55.9122,42844.0
2021-05-13 12:15:00,65.12,65.16,65.11,65.11,39132.0,55.9122,55.9465,55.9036,55.9036,39132.0
2021-05-13 12:20:00,65.11,65.14,65.08,65.09,31788.0,55.9036,55.9294,55.8778,55.8864,31788.0
2021-05-13 12:25:00,65.1,65.14,65.08,65.14,52398.0,55.895,55.9294,55.8778,55.9294,52398.0
2021-05-13 12:30:00,65.14,65.21,65.13,65.17,56149.0,55.9294,55.9895,55.9208,55.9551,56149.0
2021-05-13 12:35:00,65.17,65.2,65.15,65.17,38975.0,55.9551,55.9809,55.9379,55.9551,38975.0
2021-05-13 12:40:00,65.17,65.21,65.12,65.17,42657.0,55.9551,55.9895,55.9122,55.9551,42657.0
2021-05-13 12:45:00,65.18,65.21,65.08,65.16,73588.0,55.9637,55.9895,55.8778,55.9465,73588.0
2021-05-13 12:50:00,65.17,65.2,65.13,65.14,35061.0,55.9551,55.9809,55.9208,55.9294,35061.0
2021-05-13 12:55:00,65.15,65.16,65.02,65.04,54095.0,55.9379,55.9465,55.8263,55.8435,54095.0
2021-05-13 13:00:00,65.03,65.05,64.96,65.02,67033.0,55.8349,55.8521,55.7748,55.8263,67033.0
2021-05-13 13:05:00,65.02,65.05,64.99,65.04,50003.0,55.8263,55.8521,55.8006,55.8435,50003.0
2021-05-13 13:10:00,65.04,65.09,65.02,65.04,46345.0,55.8435,55.8864,55.8263,55.8435,46345.0
2021-05-13 13:15:00,65.03,65.05,64.92,64.94,25323.0,55.8349,55.8521,55.7405,55.7576,25323.0
2021-05-13 13:20:00,64.94,64.97,64.84,64.87,68668.0,55.7576,55.7834,55.6718,55.6975,68668.0
2021-05-13 13:25:00,64.88,64.97,64.87,64.93,32144.0,55.7061,55.7834,55.6975,55.7491,32144.0
2021-05-13 13:30:00,64.93,64.96,64.84,64.84,45717.0,55.7491,55.7748,55.6718,55.6718,45717.0
2021-05-13 13:35:00,64.84,64.91,64.81,64.89,63989.0,55.6718,55.7319,55.646,55.7147,63989.0
2021-05-13 13:40:00,64.9,64.93,64.87,64.89,41136.0,55.7233,55.7491,55.6975,55.7147,41136.0
2021-05-13 13:45:00,64.89,64.91,64.84,64.89,75808.0,55.7147,55.7319,55.6718,55.7147,75808.0
2021-05-13 13:50:00,64.9,64.92,64.84,64.85,63330.0,55.7233,55.7405,55.6718,55.6804,63330.0
2021-05-13 13:55:00,64.86,64.92,64.86,64.89,40435.0,55.689,55.7405,55.689,55.7147,40435.0
2021-05-13 14:00:00,64.88,65.03,64.88,65.03,46842.0,55.7061,55.8349,55.7061,55.8349,46842.0
2021-05-13 14:05:00,65.03,65.12,65.02,65.11,55163.0,55.8349,55.9122,55.8263,55.9036,55163.0
2021-05-13 14:10:00,65.11,65.19,65.11,65.17,41985.0,55.9036,55.9723,55.9036,55.9551,41985.0
2021-05-13 14:15:00,65.17,65.18,65.12,65.16,44669.0,55.9551,55.9637,55.9122,55.9465,44669.0
2021-05-13 14:20:00,65.16,65.19,65.13,65.17,55122.0,55.9465,55.9723,55.9208,55.9551,55122.0
2021-05-13 14:25:00,65.17,65.21,65.16,65.18,62429.0,55.9551,55.9895,55.9465,55.9637,62429.0
2021-05-13 14:30:00,65.18,65.21,65.17,65.18,39742.0,55.9637,55.9895,55.9551,55.9637,39742.0
2021-05-13 14:35:00,65.18,65.21,65.16,65.19,67164.0,55.9637,55.9895,55.9465,55.9723,67164.0
2021-05-13 14:40:00,65.18,65.21,65.16,65.2,44208.0,55.9637,55.9895,55.9465,55.9809,44208.0
2021-05-13 14:45:00,65.2,65.2,65.14,65.18,57262.0,55.9809,55.9809,55.9294,55.9637,57262.0
2021-05-13 14:50:00,65.18,65.19,65.13,65.19,19602.0,55.9637,55.9723,55.9208,55.9723,19602.0
2021-05-13 14:55:00,65.19,65.21,65.18,65.19,47379.0,55.9723,55.9895,55.9637,55.9723,47379.0
2021-05-13 15:00:00,65.19,65.3,65.17,65.21,158931.0,55.9723,56.0667,55.9551,55.9895,158931.0
2021-05-13 15:05:00,65.22,65.27,65.19,65.25,79311.0,55.998,56.041,55.9723,56.0238,79311.0
2021-05-13 15:10:00,65.26,65.26,65.21,65.24,50067.0,56.0324,56.0324,55.9895,56.0152,50067.0
2021-05-13 15:15:00,65.24,65.32,65.24,65.27,56836.0,56.0152,56.0839,56.0152,56.041,56836.0
2021-05-13 15:20:00,65.28,65.29,65.21,65.26,56340.0,56.0496,56.0581,55.9895,56.0324,56340.0
2021-05-13 15:25:00,65.26,65.3,65.23,65.3,66738.0,56.0324,56.0667,56.0066,56.0667,66738.0
2021-05-13 15:30:00,65.3,65.31,65.24,65.25,90573.0,56.0667,56.0753,56.0152,56.0238,90573.0
2021-05-13 15:35:00,65.25,65.3,65.23,65.26,90781.0,56.0238,56.0667,56.0066,56.0324,90781.0
2021-05-13 15:40:00,65.25,65.31,65.22,65.29,157211.0,56.0238,56.0753,55.998,56.0581,157211.0
2021-05-13 15:45:00,65.29,65.34,65.28,65.31,266065.0,56.0581,56.1011,56.0496,56.0753,266065.0
2021-05-13 15:50:00,65.32,65.33,65.25,65.27,192182.0,56.0839,56.0925,56.0238,56.041,192182.0
2021-05-13 15:55:00,65.27,65.28,65.01,65.02,663848.0,56.041,56.0496,55.8177,55.8263,663848.0
2021-05-14 09:30:00,65.2,65.29,65.1,65.13,248738.0,55.9809,56.0581,55.895,55.9208,248738.0
2021-05-14 09:35:00,65.14,65.18,64.97,65.08,72942.0,55.9294,55.9637,55.7834,55.8778,72942.0
2021-05-14 09:40:00,65.08,65.26,65.05,65.06,119481.0,55.8778,56.0324,55.8521,55.8607,119481.0
2021-05-14 09:45:00,65.06,65.18,65.02,65.07,81734.0,55.8607,55.9637,55.8263,55.8693,81734.0
2021-05-14 09:50:00,65.08,65.09,64.99,65.04,73909.0,55.8778,55.8864,55.8006,55.8435,73909.0
2021-05-14 09:55:00,65.05,65.05,64.91,64.98,41969.0,55.8521,55.8521,55.7319,55.792,41969.0
2021-05-14 10:00:00,64.97,65.07,64.89,64.9,95036.0,55.7834,55.8693,55.7147,55.7233,95036.0
2021-05-14 10:05:00,64.91,64.97,64.86,64.89,65842.0,55.7319,55.7834,55.689,55.7147,65842.0
2021-05-14 10:10:00,64.88,64.91,64.83,64.89,53962.0,55.7061,55.7319,55.6632,55.7147,53962.0
2021-05-14 10:15:00,64.89,64.93,64.84,64.91,80188.0,55.7147,55.7491,55.6718,55.7319,80188.0
2021-05-14 10:20:00,64.91,64.95,64.87,64.89,66995.0,55.7319,55.7662,55.6975,55.7147,66995.0
2021-05-14 10:25:00,64.89,64.92,64.7,64.72,86913.0,55.7147,55.7405,55.5516,55.5687,86913.0
2021-05-14 10:30:00,64.72,64.82,64.69,64.8,72357.0,55.5687,55.6546,55.543,55.6374,72357.0
2021-05-14 10:35:00,64.79,64.8,64.73,64.78,55180.0,55.6288,55.6374,55.5773,55.6203,55180.0
2021-05-14 10:40:00,64.78,64.79,64.61,64.63,69575.0,55.6203,55.6288,55.4743,55.4915,69575.0
2021-05-14 10:45:00,64.63,64.71,64.62,64.69,39901.0,55.4915,55.5602,55.4829,55.543,39901.0
2021-05-14 10:50:00,64.69,64.8,64.68,64.8,42445.0,55.543,55.6374,55.5344,55.6374,42445.0
2021-05-14 10:55:00,64.79,64.84,64.78,64.79,64571.0,55.6288,55.6718,55.6203,55.6288,64571.0
2021-05-14 11:00:00,64.79,64.87,64.79,64.85,84980.0,55.6288,55.6975,55.6288,55.6804,84980.0
2021-05-14 11:05:00,64.85,64.94,64.84,64.92,48836.0,55.6804,55.7576,55.6718,55.7405,48836.0
2021-05-14 11:10:00,64.92,64.97,64.92,64.94,33064.0,55.7405,55.7834,55.7405,55.7576,33064.0
2021-05-14 11:15:00,64.94,64.96,64.88,64.91,39967.0,55.7576,55.7748,55.7061,55.7319,39967.0
2021-05-14 11:20:00,64.91,64.96,64.9,64.96,35565.0,55.7319,55.7748,55.7233,55.7748,35565.0
2021-05-14 11:25:00,64.95,64.99,64.91,64.92,32766.0,55.7662,55.8006,55.7319,55.7405,32766.0
2021-05-14 11:30:00,64.92,64.96,64.9,64.95,27666.0,55.7405,55.7748,55.7233,55.7662,27666.0
2021-05-14 11:35:00,64.95,64.96,64.88,64.89,29070.0,55.7662,55.7748,55.7061,55.7147,29070.0
2021-05-14 11:40:00,64.9,64.91,64.85,64.85,23160.0,55.7233,55.7319,55.6804,55.6804,23160.0
2021-05-14 11:45:00,64.85,64.89,64.83,64.83,29600.0,55.6804,55.7147,55.6632,55.6632,29600.0
2021-05-14 11:50:00,64.84,64.84,64.79,64.81,44281.0,55.6718,55.6718,55.6288,55.646,44281.0
2021-05-14 11:55:00,64.81,64.85,64.76,64.77,35150.0,55.646,55.6804,55.6031,55.6117,35150.0
2021-05-14 12:00:00,64.78,64.79,64.74,64.76,37491.0,55.6203,55.6288,55.5859,55.6031,37491.0
2021-05-14 12:05:00,64.76,64.82,64.74,64.81,100795.0,55.6031,55.6546,55.5859,55.646,100795.0
2021-05-14 12:10:00,64.81,64.81,64.77,64.77,61829.0,55.646,55.646,55.6117,55.6117,61829.0
2021-05-14 12:15:00,64.78,64.84,64.76,64.83,31612.0,55.6203,55.6718,55.6031,55.6632,31612.0
2021-05-14 12:20:00,64.82,64.86,64.79,64.8,24582.0,55.6546,55.689,55.6288,55.6374,24582.0
2021-05-14 12:25:00,64.8,64.86,64.79,64.83,27542.0,55.6374,55.689,55.6288,55.6632,27542.0
2021-05-14 12:30:00,64.84,64.86,64.8,64.84,29230.0,55.6718,55.689,55.6374,55.6718,29230.0
2021-05-14 12:35:00,64.85,64.88,64.81,64.83,28822.0,55.6804,55.7061,55.646,55.6632,28822.0
2021-05-14 12:40:00,64.84,64.85,64.81,64.84,26362.0,55.6718,55.6804,55.646,55.6718,26362.0
2021-05-14 12:45:00,64.84,64.86,64.81,64.86,26942.0,55.6718,55.689,55.646,55.689,26942.0
2021-05-14 12:50:00,64.86,64.88,64.83,64.84,15436.0,55.689,55.7061,55.6632,55.6718,15436.0
2021-05-14 12:55:00,64.84,64.85,64.82,64.83,19188.0,55.6718,55.6804,55.6546,55.6632,19188.0
2021-05-14 13:00:00,64.82,64.87,64.8,64.83,29265.0,55.6546,55.6975,55.6374,55.6632,29265.0
2021-05-14 13:05:00,64.84,64.84,64.78,64.81,30764.0,55.6718,55.6718,55.6203,55.646,30764.0
2021-05-14 13:10:00,64.81,64.83,64.79,64.81,25882.0,55.646,55.6632,55.6288,55.646,25882.0
2021-05-14 13:15:00,64.81,64.81,64.76,64.77,13270.0,55.646,55.646,55.6031,55.6117,13270.0
2021-05-14 13:20:00,64.77,64.8,64.75,64.78,47698.0,55.6117,55.6374,55.5945,55.6203,47698.0
2021-05-14 13:25:00,64.79,64.8,64.76,64.78,24216.0,55.6288,55.6374,55.6031,55.6203,24216.0
2021-05-14 13:30:00,64.78,64.82,64.77,64.8,28507.0,55.6203,55.6546,55.6117,55.6374,28507.0
2021-05-14 13:35:00,64.8,64.83,64.77,64.8,35422.0,55.6374,55.6632,55.6117,55.6374,35422.0
2021-05-14 13:40:00,64.79,64.82,64.78,64.81,40568.0,55.6288,55.6546,55.6203,55.646,40568.0
2021-05-14 13:45:00,64.81,64.82,64.73,64.76,43535.0,55.646,55.6546,55.5773,55.6031,43535.0
2021-05-14 13:50:00,64.76,64.78,64.73,64.77,29723.0,55.6031,55.6203,55.5773,55.6117,29723.0
2021-05-14 13:55:00,64.76,64.79,64.76,64.77,15997.0,55.6031,55.6288,55.6031,55.6117,15997.0
2021-05-14 14:00:00,64.78,64.78,64.72,64.75,46785.0,55.6203,55.6203,55.5687,55.5945,46785.0
2021-05-14 14:05:00,64.75,64.79,64.74,64.78,31193.0,55.5945,55.6288,55.5859,55.6203,31193.0
2021-05-14 14:10:00,64.78,64.83,64.77,64.8,28783.0,55.6203,55.6632,55.6117,55.6374,28783.0
2021-05-14 14:15:00,64.79,64.8,64.74,64.78,49046.0,55.6288,55.6374,55.5859,55.6203,49046.0
2021-05-14 14:20:00,64.78,64.81,64.76,64.81,45109.0,55.6203,55.646,55.6031,55.646,45109.0
2021-05-14 14:25:00,64.8,64.84,64.78,64.83,26616.0,55.6374,55.6718,55.6203,55.6632,26616.0
2021-05-14 14:30:00,64.83,64.86,64.81,64.84,37860.0,55.6632,55.689,55.646,55.6718,37860.0
2021-05-14 14:35:00,64.84,64.87,64.82,64.84,80321.0,55.6718,55.6975,55.6546,55.6718,80321.0
2021-05-14 14:40:00,64.84,64.85,64.77,64.8,46210.0,55.6718,55.6804,55.6117,55.6374,46210.0
2021-05-14 14:45:00,64.79,64.84,64.79,64.83,28881.0,55.6288,55.6718,55.6288,55.6632,28881.0
2021-05-14 14:50:00,64.83,64.85,64.8,64.81,41836.0,55.6632,55.6804,55.6374,55.646,41836.0
2021-05-14 14:55:00,64.81,64.88,64.81,64.88,77464.0,55.646,55.7061,55.646,55.7061,77464.0
2021-05-14 15:00:00,64.88,64.92,64.85,64.92,43499.0,55.7061,55.7405,55.6804,55.7405,43499.0
2021-05-14 15:05:00,64.92,64.94,64.9,64.92,62432.0,55.7405,55.7576,55.7233,55.7405,62432.0
2021-05-14 15:10:00,64.92,64.97,64.9,64.94,79865.0,55.7405,55.7834,55.7233,55.7576,79865.0
2021-05-14 15:15:00,64.94,64.99,64.94,64.97,68304.0,55.7576,55.8006,55.7576,55.7834,68304.0
2021-05-14 15:20:00,64.97,64.99,64.93,64.94,99871.0,55.7834,55.8006,55.7491,55.7576,99871.0
2021-05-14 15:25:00,64.94,64.99,64.93,64.95,133525.0,55.7576,55.8006,55.7491,55.7662,133525.0
2021-05-14 15:30:00,64.95,64.98,64.89,64.97,141643.0,55.7662,55.792,55.7147,55.7834,141643.0
2021-05-14 15:35:00,64.98,64.99,64.89,64.92,151387.0,55.792,55.8006,55.7147,55.7405,151387.0
2021-05-14 15:40:00,64.92,64.95,64.89,64.94,164170.0,55.7405,55.7662,55.7147,55.7576,164170.0
2021-05-14 15:45:00,64.94,64.98,64.9,64.97,260347.0,55.7576,55.792,55.7233,55.7834,260347.0
2021-05-14 15:50:00,64.97,64.98,64.9,64.92,299485.0,55.7834,55.792,55.7233,55.7405,299485.0
2021-05-14 15:55:00,64.92,64.98,64.86,64.87,644471.0,55.7405,55.792,55.689,55.6975,644471.0
2021-05-17 09:30:00,64.84,65.31,64.84,65.2,249521.0,55.6718,56.0753,55.6718,55.9809,249521.0
2021-05-17 09:35:00,65.19,65.48,65.14,65.36,158371.0,55.9723,56.2213,55.9294,56.1183,158371.0
2021-05-17 09:40:00,65.34,65.41,65.22,65.41,86405.0,56.1011,56.1612,55.998,56.1612,86405.0
2021-05-17 09:45:00,65.39,65.39,65.16,65.19,84281.0,56.144,56.144,55.9465,55.9723,84281.0
2021-05-17 09:50:00,65.19,65.37,65.14,65.34,101429.0,55.9723,56.1268,55.9294,56.1011,101429.0
2021-05-17 09:55:00,65.34,65.45,65.33,65.41,53723.0,56.1011,56.1955,56.0925,56.1612,53723.0
2021-05-17 10:00:00,65.4,65.46,65.32,65.37,76785.0,56.1526,56.2041,56.0839,56.1268,76785.0
2021-05-17 10:05:00,65.37,65.41,65.3,65.32,48770.0,56.1268,56.1612,56.0667,56.0839,48770.0
2021-05-17 10:10:00,65.32,65.38,65.26,65.32,64564.0,56.0839,56.1354,56.0324,56.0839,64564.0
2021-05-17 10:15:00,65.31,65.4,65.22,65.4,122517.0,56.0753,56.1526,55.998,56.1526,122517.0
2021-05-17 10:20:00,65.39,65.39,65.29,65.36,44933.0,56.144,56.144,56.0581,56.1183,44933.0
2021-05-17 10:25:00,65.34,65.38,65.18,65.19,65565.0,56.1011,56.1354,55.9637,55.9723,65565.0
2021-05-17 10:30:00,65.19,65.2,65.03,65.05,104010.0,55.9723,55.9809,55.8349,55.8521,104010.0
2021-05-17 10:35:00,65.04,65.19,65.03,65.16,74731.0,55.8435,55.9723,55.8349,55.9465,74731.0
2021-05-17 10:40:00,65.16,65.18,65.08,65.13,94895.0,55.9465,55.9637,55.8778,55.9208,94895.0
2021-05-17 10:45:00,65.13,65.25,65.12,65.25,67939.0,55.9208,56.0238,55.9122,56.0238,67939.0
2021-05-17 10:50:00,65.25,65.3,65.22,65.27,94622.0,56.0238,56.0667,55.998,56.041,94622.0
2021-05-17 10:55:00,65.28,65.42,65.27,65.38,109981.0,56.0496,56.1698,56.041,56.1354,109981.0
2021-05-17 11:00:00,65.37,65.44,65.35,65.42,86109.0,56.1268,56.1869,56.1097,56.1698,86109.0
2021-05-17 11:05:00,65.43,65.45,65.3,65.33,66801.0,56.1784,56.1955,56.0667,56.0925,66801.0
2021-05-17 11:10:00,65.32,65.44,65.24,65.39,141837.0,56.0839,56.1869,56.0152,56.144,141837.0
2021-05-17 11:15:00,65.39,65.4,65.33,65.34,44607.0,56.144,56.1526,56.0925,56.1011,44607.0
2021-05-17 11:20:00,65.34,65.47,65.34,65.46,70496.0,56.1011,56.2127,56.1011,56.2041,70496.0
2021-05-17 11:25:00,65.45,65.47,65.39,65.43,172625.0,56.1955,56.2127,56.144,56.1784,172625.0
2021-05-17 11:30:00,65.42,65.45,65.37,65.45,98722.0,56.1698,56.1955,56.1268,56.1955,98722.0
2021-05-17 11:35:00,65.45,65.57,65.44,65.52,174845.0,56.1955,56.2986,56.1869,56.2556,174845.0
2021-05-17 11:40:00,65.52,65.64,65.5,65.63,99035.0,56.2556,56.3587,56.2385,56.3501,99035.0
2021-05-17 11:45:00,65.62,65.67,65.6,65.62,115196.0,56.3415,56.3844,56.3243,56.3415,115196.0
2021-05-17 11:50:00,65.62,65.69,65.61,65.67,112537.0,56.3415,56.4016,56.3329,56.3844,112537.0
2021-05-17 11:55:00,65.66,65.74,65.65,65.66,78143.0,56.3758,56.4445,56.3672,56.3758,78143.0
2021-05-17 12:00:00,65.65,65.73,65.6,65.73,117050.0,56.3672,56.4359,56.3243,56.4359,117050.0
2021-05-17 12:05:00,65.72,65.73,65.67,65.72,81763.0,56.4273,56.4359,56.3844,56.4273,81763.0
2021-05-17 12:10:00,65.72,65.78,65.69,65.73,114358.0,56.4273,56.4789,56.4016,56.4359,114358.0
2021-05-17 12:15:00,65.72,65.78,65.72,65.78,43654.0,56.4273,56.4789,56.4273,56.4789,43654.0
2021-05-17 12:20:00,65.78,65.79,65.75,65.79,50764.0,56.4789,56.4875,56.4531,56.4875,50764.0
2021-05-17 12:25:00,65.8,65.83,65.72,65.73,116414.0,56.496,56.5218,56.4273,56.4359,116414.0
2021-05-17 12:30:00,65.72,65.77,65.71,65.76,54577.0,56.4273,56.4703,56.4188,56.4617,54577.0
2021-05-17 12:35:00,65.77,65.84,65.75,65.8,41738.0,56.4703,56.5304,56.4531,56.496,41738.0
2021-05-17 12:40:00,65.8,65.81,65.76,65.77,26047.0,56.496,56.5046,56.4617,56.4703,26047.0
2021-05-17 12:45:00,65.77,65.77,65.68,65.7,77202.0,56.4703,56.4703,56.393,56.4102,77202.0
2021-05-17 12:50:00,65.7,65.75,65.65,65.66,215745.0,56.4102,56.4531,56.3672,56.3758,215745.0
2021-05-17 12:55:00,65.66,65.68,65.61,65.63,126458.0,56.3758,56.393,56.3329,56.3501,126458.0
2021-05-17 13:00:00,65.62,65.64,65.55,65.56,63104.0,56.3415,56.3587,56.2814,56.29,63104.0
2021-05-17 13:05:00,65.55,65.62,65.54,65.55,57005.0,56.2814,56.3415,56.2728,56.2814,57005.0
2021-05-17 13:10:00,65.55,65.58,65.54,65.56,26717.0,56.2814,56.3071,56.2728,56.29,26717.0
2021-05-17 13:15:00,65.56,65.59,65.54,65.57,35245.0,56.29,56.3157,56.2728,56.2986,35245.0
2021-05-17 13:20:00,65.56,65.57,65.52,65.54,29606.0,56.29,56.2986,56.2556,56.2728,29606.0
2021-05-17 13:25:00,65.53,65.54,65.48,65.53,34383.0,56.2642,56.2728,56.2213,56.2642,34383.0
2021-05-17 13:30:00,65.52,65.52,65.43,65.44,48397.0,56.2556,56.2556,56.1784,56.1869,48397.0
2021-05-17 13:35:00,65.45,65.5,65.44,65.5,38229.0,56.1955,56.2385,56.1869,56.2385,38229.0
2021-05-17 13:40:00,65.5,65.51,65.39,65.48,69647.0,56.2385,56.247,56.144,56.2213,69647.0
2021-05-17 13:45:00,65.48,65.52,65.45,65.48,62926.0,56.2213,56.2556,56.1955,56.2213,62926.0
2021-05-17 13:50:00,65.48,65.5,65.43,65.45,37446.0,56.2213,56.2385,56.1784,56.1955,37446.0
2021-05-17 13:55:00,65.45,65.47,65.41,65.47,45182.0,56.1955,56.2127,56.1612,56.2127,45182.0
2021-05-17 14:00:00,65.46,65.48,65.43,65.45,67467.0,56.2041,56.2213,56.1784,56.1955,67467.0
2021-05-17 14:05:00,65.45,65.48,65.43,65.44,41483.0,56.1955,56.2213,56.1784,56.1869,41483.0
2021-05-17 14:10:00,65.44,65.49,65.43,65.44,42653.0,56.1869,56.2299,56.1784,56.1869,42653.0
2021-05-17 14:15:00,65.44,65.47,65.42,65.44,33801.0,56.1869,56.2127,56.1698,56.1869,33801.0
2021-05-17 14:20:00,65.44,65.47,65.42,65.45,47184.0,56.1869,56.2127,56.1698,56.1955,47184.0
2021-05-17 14:25:00,65.45,65.54,65.45,65.52,64112.0,56.1955,56.2728,56.1955,56.2556,64112.0
2021-05-17 14:30:00,65.53,65.55,65.49,65.52,42559.0,56.2642,56.2814,56.2299,56.2556,42559.0
2021-05-17 14:35:00,65.52,65.55,65.5,65.54,64541.0,56.2556,56.2814,56.2385,56.2728,64541.0
2021-05-17 14:40:00,65.53,65.62,65.53,65.61,68311.0,56.2642,56.3415,56.2642,56.3329,68311.0
2021-05-17 14:45:00,65.62,65.66,65.59,65.63,64077.0,56.3415,56.3758,56.3157,56.3501,64077.0
2021-05-17 14:50:00,65.64,65.66,65.61,65.66,62545.0,56.3587,56.3758,56.3329,56.3758,62545.0
2021-05-17 14:55:00,65.65,65.71,65.64,65.7,69891.0,56.3672,56.4188,56.3587,56.4102,69891.0
2021-05-17 15:00:00,65.7,65.71,65.63,65.7,84125.0,56.4102,56.4188,56.3501,56.4102,84125.0
2021-05-17 15:05:00,65.7,65.75,65.69,65.73,105654.0,56.4102,56.4531,56.4016,56.4359,105654.0
2021-05-17 15:10:00,65.73,65.77,65.7,65.7,69352.0,56.4359,56.4703,56.4102,56.4102,69352.0
2021-05-17 15:15:00,65.7,65.72,65.6,65.61,107161.0,56.4102,56.4273,56.3243,56.3329,107161.0
2021-05-17 15:20:00,65.6,65.7,65.6,65.67,69178.0,56.3243,56.4102,56.3243,56.3844,69178.0
2021-05-17 15:25:00,65.67,65.73,65.63,65.7,79705.0,56.3844,56.4359,56.3501,56.4102,79705.0
2021-05-17 15:30:00,65.69,65.73,65.66,65.7,80402.0,56.4016,56.4359,56.3758,56.4102,80402.0
2021-05-17 15:35:00,65.7,65.71,65.59,65.62,94089.0,56.4102,56.4188,56.3157,56.3415,94089.0
2021-05-17 15:40:00,65.62,65.63,65.54,65.56,132446.0,56.3415,56.3501,56.2728,56.29,132446.0
2021-05-17 15:45:00,65.57,65.6,65.52,65.53,104869.0,56.2986,56.3243,56.2556,56.2642,104869.0
2021-05-17 15:50:00,65.53,65.57,65.51,65.52,172914.0,56.2642,56.2986,56.247,56.2556,172914.0
2021-05-17 15:55:00,65.52,65.52,65.44,65.46,522067.0,56.2556,56.2556,56.1869,56.2041,522067.0
2021-05-18 09:30:00,65.42,65.73,65.3,65.5,201059.0,56.1698,56.4359,56.0667,56.2385,201059.0
2021-05-18 09:35:00,65.49,65.55,65.3,65.44,84753.0,56.2299,56.2814,56.0667,56.1869,84753.0
2021-05-18 09:40:00,65.45,65.45,65.23,65.4,70146.0,56.1955,56.1955,56.0066,56.1526,70146.0
2021-05-18 09:45:00,65.41,65.44,65.18,65.23,46854.0,56.1612,56.1869,55.9637,56.0066,46854.0
2021-05-18 09:50:00,65.22,65.35,65.13,65.33,85108.0,55.998,56.1097,55.9208,56.0925,85108.0
2021-05-18 09:55:00,65.32,65.37,65.23,65.36,93178.0,56.0839,56.1268,56.0066,56.1183,93178.0
2021-05-18 10:00:00,65.37,65.37,65.23,65.25,82648.0,56.1268,56.1268,56.0066,56.0238,82648.0
2021-05-18 10:05:00,65.24,65.3,65.17,65.17,115259.0,56.0152,56.0667,55.9551,55.9551,115259.0
2021-05-18 10:10:00,65.17,65.27,65.13,65.24,66413.0,55.9551,56.041,55.9208,56.0152,66413.0
2021-05-18 10:15:00,65.25,65.49,65.22,65.46,39667.0,56.0238,56.2299,55.998,56.2041,39667.0
2021-05-18 10:20:00,65.46,65.46,65.35,65.42,96000.0,56.2041,56.2041,56.1097,56.1698,96000.0
2021-05-18 10:25:00,65.42,65.5,65.4,65.43,81601.0,56.1698,56.2385,56.1526,56.1784,81601.0
2021-05-18 10:30:00,65.44,65.44,65.37,65.41,41920.0,56.1869,56.1869,56.1268,56.1612,41920.0
2021-05-18 10:35:00,65.41,65.43,65.38,65.4,51270.0,56.1612,56.1784,56.1354,56.1526,51270.0
2021-05-18 10:40:00,65.4,65.53,65.37,65.46,62450.0,56.1526,56.2642,56.1268,56.2041,62450.0
2021-05-18 10:45:00,65.45,65.49,65.43,65.45,61238.0,56.1955,56.2299,56.1784,56.1955,61238.0
2021-05-18 10:50:00,65.45,65.54,65.45,65.5,129661.0,56.1955,56.2728,56.1955,56.2385,129661.0
2021-05-18 10:55:00,65.49,65.51,65.42,65.44,50541.0,56.2299,56.247,56.1698,56.1869,50541.0
2021-05-18 11:00:00,65.44,65.57,65.43,65.57,43954.0,56.1869,56.2986,56.1784,56.2986,43954.0
2021-05-18 11:05:00,65.57,65.59,65.54,65.55,32139.0,56.2986,56.3157,56.2728,56.2814,32139.0
2021-05-18 11:10:00,65.56,65.63,65.53,65.55,60628.0,56.29,56.3501,56.2642,56.2814,60628.0
2021-05-18 11:15:00,65.55,65.57,65.51,65.54,66916.0,56.2814,56.2986,56.247,56.2728,66916.0
2021-05-18 11:20:00,65.54,65.57,65.5,65.56,36785.0,56.2728,56.2986,56.2385,56.29,36785.0
2021-05-18 11:25:00,65.56,65.59,65.51,65.59,52555.0,56.29,56.3157,56.247,56.3157,52555.0
2021-05-18 11:30:00,65.59,65.6,65.54,65.57,62250.0,56.3157,56.3243,56.2728,56.2986,62250.0
2021-05-18 11:35:00,65.57,65.58,65.52,65.53,63940.0,56.2986,56.3071,56.2556,56.2642,63940.0
2021-05-18 11:40:00,65.53,65.58,65.52,65.55,41037.0,56.2642,56.3071,56.2556,56.2814,41037.0
2021-05-18 11:45:00,65.56,65.6,65.55,65.59,25473.0,56.29,56.3243,56.2814,56.3157,25473.0
2021-05-18 11:50:00,65.59,65.62,65.57,65.58,31752.0,56.3157,56.3415,56.2986,56.3071,31752.0
2021-05-18 11:55:00,65.58,65.62,65.58,65.59,24169.0,56.3071,56.3415,56.3071,56.3157,24169.0
2021-05-18 12:00:00,65.6,65.62,65.58,65.61,32284.0,56.3243,56.3415,56.3071,56.3329,32284.0
2021-05-18 12:05:00,65.62,65.63,65.6,65.63,34856.0,56.3415,56.3501,56.3243,56.3501,34856.0
2021-05-18 12:10:00,65.62,65.63,65.57,65.63,38853.0,56.3415,56.3501,56.2986,56.3501,38853.0
2021-05-18 12:15:00,65.63,65.65,65.58,65.58,27720.0,56.3501,56.3672,56.3071,56.3071,27720.0
2021-05-18 12:20:00,65.59,65.65,65.58,65.63,35968.0,56.3157,56.3672,56.3071,56.3501,35968.0
2021-05-18 12:25:00,65.63,65.63,65.6,65.61,21484.0,56.3501,56.3501,56.3243,56.3329,21484.0
2021-05-18 12:30:00,65.6,65.62,65.59,65.59,27797.0,56.3243,56.3415,56.3157,56.3157,27797.0
2021-05-18 12:35:00,65.6,65.62,65.58,65.59,35088.0,56.3243,56.3415,56.3071,56.3157,35088.0
2021-05-18 12:40:00,65.59,65.61,65.57,65.6,25301.0,56.3157,56.3329,56.2986,56.3243,25301.0
2021-05-18 12:45:00,65.6,65.64,65.58,65.64,35948.0,56.3243,56.3587,56.3071,56.3587,35948.0
2021-05-18 12:50:00,65.64,65.65,65.61,65.61,43459.0,56.3587,56.3672,56.3329,56.3329,43459.0
2021-05-18 12:55:00,65.61,65.63,65.58,65.61,38597.0,56.3329,56.3501,56.3071,56.3329,38597.0
2021-05-18 13:00:00,65.6,65.67,65.6,65.66,31411.0,56.3243,56.3844,56.3243,56.3758,31411.0
2021-05-18 13:05:00,65.66,65.66,65.61,65.63,25414.0,56.3758,56.3758,56.3329,56.3501,25414.0
2021-05-18 13:10:00,65.63,65.65,65.61,65.63,36958.0,56.3501,56.3672,56.3329,56.3501,36958.0
2021-05-18 13:15:00,65.62,65.63,65.61,65.62,23798.0,56.3415,56.3501,56.3329,56.3415,23798.0
2021-05-18 13:20:00,65.62,65.65,65.61,65.65,25467.0,56.3415,56.3672,56.3329,56.3672,25467.0
2021-05-18 13:25:00,65.65,65.65,65.6,65.64,28940.0,56.3672,56.3672,56.3243,56.3587,28940.0
2021-05-18 13:30:00,65.64,65.66,65.62,65.65,45068.0,56.3587,56.3758,56.3415,56.3672,45068.0
2021-05-18 13:35:00,65.65,65.67,65.63,65.67,26680.0,56.3672,56.3844,56.3501,56.3844,26680.0
2021-05-18 13:40:00,65.66,65.69,65.64,65.68,33416.0,56.3758,56.4016,56.3587,56.393,33416.0
2021-05-18 13:45:00,65.69,65.7,65.68,65.69,34379.0,56.4016,56.4102,56.393,56.4016,34379.0
2021-05-18 13:50:00,65.69,65.69,65.64,65.67,28865.0,56.4016,56.4016,56.3587,56.3844,28865.0
2021-05-18 13:55:00,65.67,65.69,65.64,65.65,31224.0,56.3844,56.4016,56.3587,56.3672,31224.0
2021-05-18 14:00:00,65.64,65.67,65.6,65.61,53868.0,56.3587,56.3844,56.3243,56.3329,53868.0
2021-05-18 14:05:00,65.61,65.64,65.59,65.61,23223.0,56.3329,56.3587,56.3157,56.3329,23223.0
2021-05-18 14:10:00,65.61,65.64,65.58,65.64,37431.0,56.3329,56.3587,56.3071,56.3587,37431.0
2021-05-18 14:15:00,65.64,65.65,65.57,65.58,33019.0,56.3587,56.3672,56.2986,56.3071,33019.0
2021-05-18 14:20:00,65.58,65.58,65.51,65.52,24295.0,56.3071,56.3071,56.247,56.2556,24295.0
2021-05-18 14:25:00,65.52,65.56,65.51,65.53,31307.0,56.2556,56.29,56.247,56.2642,31307.0
2021-05-18 14:30:00,65.53,65.56,65.52,65.53,45934.0,56.2642,56.29,56.2556,56.2642,45934.0
2021-05-18 14:35:00,65.53,65.55,65.51,65.53,46073.0,56.2642,56.2814,56.247,56.2642,46073.0
2021-05-18 14:40:00,65.53,65.56,65.48,65.51,44260.0,56.2642,56.29,56.2213,56.247,44260.0
2021-05-18 14:45:00,65.51,65.51,65.43,65.47,50141.0,56.247,56.247,56.1784,56.2127,50141.0
2021-05-18 14:50:00,65.47,65.53,65.46,65.49,36340.0,56.2127,56.2642,56.2041,56.2299,36340.0
2021-05-18 14:55:00,65.49,65.58,65.48,65.58,42181.0,56.2299,56.3071,56.2213,56.3071,42181.0
2021-05-18 15:00:00,65.57,65.59,65.54,65.58,38613.0,56.2986,56.3157,56.2728,56.3071,38613.0
2021-05-18 15:05:00,65.58,65.6,65.56,65.59,27685.0,56.3071,56.3243,56.29,56.3157,27685.0
2021-05-18 15:10:00,65.59,65.6,65.54,65.55,51226.0,56.3157,56.3243,56.2728,56.2814,51226.0
2021-05-18 15:15:00,65.55,65.6,65.53,65.59,33140.0,56.2814,56.3243,56.2642,56.3157,33140.0
2021-05-18 15:20:00,65.59,65.67,65.59,65.66,34424.0,56.3157,56.3844,56.3157,56.3758,34424.0
2021-05-18 15:25:00,65.66,65.72,65.66,65.71,37350.0,56.3758,56.4273,56.3758,56.4188,37350.0
2021-05-18 15:30:00,65.7,65.73,65.68,65.71,65977.0,56.4102,56.4359,56.393,56.4188,65977.0
2021-05-18 15:35:00,65.72,65.76,65.71,65.76,67692.0,56.4273,56.4617,56.4188,56.4617,67692.0
2021-05-18 15:40:00,65.76,65.8,65.7,65.7,63182.0,56.4617,56.496,56.4102,56.4102,63182.0
2021-05-18 15:45:00,65.7,65.74,65.6,65.64,97414.0,56.4102,56.4445,56.3243,56.3587,97414.0
2021-05-18 15:50:00,65.64,65.65,65.57,65.62,228458.0,56.3587,56.3672,56.2986,56.3415,228458.0
2021-05-18 15:55:00,65.63,65.67,65.58,65.6,605339.0,56.3501,56.3844,56.3071,56.3243,605339.0
2021-05-19 09:30:00,65.32,65.45,65.1,65.26,276993.0,56.0839,56.1955,55.895,56.0324,276993.0
2021-05-19 09:35:00,65.25,65.3,64.88,64.99,128593.0,56.0238,56.0667,55.7061,55.8006,128593.0
2021-05-19 09:40:00,65.0,65.12,64.89,65.05,120512.0,55.8092,55.9122,55.7147,55.8521,120512.0
2021-05-19 09:45:00,65.05,65.1,64.89,64.9,91679.0,55.8521,55.895,55.7147,55.7233,91679.0
2021-05-19 09:50:00,64.89,65.02,64.79,64.92,119925.0,55.7147,55.8263,55.6288,55.7405,119925.0
2021-05-19 09:55:00,64.92,65.04,64.89,64.92,56531.0,55.7405,55.8435,55.7147,55.7405,56531.0
2021-05-19 10:00:00,64.91,64.91,64.73,64.73,41760.0,55.7319,55.7319,55.5773,55.5773,41760.0
2021-05-19 10:05:00,64.73,64.76,64.64,64.68,115176.0,55.5773,55.6031,55.5001,55.5344,115176.0
2021-05-19 10:10:00,64.68,64.76,64.64,64.74,101744.0,55.5344,55.6031,55.5001,55.5859,101744.0
2021-05-19 10:15:00,64.74,64.76,64.6,64.7,106654.0,55.5859,55.6031,55.4657,55.5516,106654.0
2021-05-19 10:20:00,64.7,64.73,64.59,64.59,40644.0,55.5516,55.5773,55.4571,55.4571,40644.0
2021-05-19 10:25:00,64.59,64.81,64.59,64.81,75571.0,55.4571,55.646,55.4571,55.646,75571.0
2021-05-19 10:30:00,64.81,64.85,64.74,64.8,42180.0,55.646,55.6804,55.5859,55.6374,42180.0
2021-05-19 10:35:00,64.81,64.88,64.73,64.73,45961.0,55.646,55.7061,55.5773,55.5773,45961.0
2021-05-19 10:40:00,64.72,64.72,64.59,64.72,54126.0,55.5687,55.5687,55.4571,55.5687,54126.0
2021-05-19 10:45:00,64.73,64.86,64.72,64.84,38006.0,55.5773,55.689,55.5687,55.6718,38006.0
2021-05-19 10:50:00,64.84,64.92,64.82,64.86,48200.0,55.6718,55.7405,55.6546,55.689,48200.0
2021-05-19 10:55:00,64.86,64.89,64.8,64.85,35497.0,55.689,55.7147,55.6374,55.6804,35497.0
2021-05-19 11:00:00,64.86,64.86,64.78,64.81,50241.0,55.689,55.689,55.6203,55.646,50241.0
2021-05-19 11:05:00,64.81,65.0,64.8,64.95,54151.0,55.646,55.8092,55.6374,55.7662,54151.0
2021-05-19 11:10:00,64.95,64.96,64.89,64.95,28815.0,55.7662,55.7748,55.7147,55.7662,28815.0
2021-05-19 11:15:00,64.95,65.01,64.89,64.91,46412.0,55.7662,55.8177,55.7147,55.7319,46412.0
2021-05-19 11:20:00,64.91,65.02,64.9,65.02,38305.0,55.7319,55.8263,55.7233,55.8263,38305.0
2021-05-19 11:25:00,65.01,65.04,64.98,64.99,60884.0,55.8177,55.8435,55.792,55.8006,60884.0
2021-05-19 11:30:00,64.99,65.03,64.97,64.98,65959.0,55.8006,55.8349,55.7834,55.792,65959.0
2021-05-19 11:35:00,64.98,64.99,64.95,64.97,45054.0,55.792,55.8006,55.7662,55.7834,45054.0
2021-05-19 11:40:00,64.97,64.98,64.88,64.91,39720.0,55.7834,55.792,55.7061,55.7319,39720.0
2021-05-19 11:45:00,64.92,64.94,64.89,64.93,30469.0,55.7405,55.7576,55.7147,55.7491,30469.0
2021-05-19 11:50:00,64.93,64.96,64.9,64.92,33085.0,55.7491,55.7748,55.7233,55.7405,33085.0
2021-05-19 11:55:00,64.92,65.0,64.92,64.98,20991.0,55.7405,55.8092,55.7405,55.792,20991.0
2021-05-19 12:00:00,64.97,64.98,64.94,64.96,36011.0,55.7834,55.792,55.7576,55.7748,36011.0
2021-05-19 12:05:00,64.98,65.03,64.97,65.0,29821.0,55.792,55.8349,55.7834,55.8092,29821.0
2021-05-19 12:10:00,65.0,65.03,64.98,64.98,18161.0,55.8092,55.8349,55.792,55.792,18161.0
2021-05-19 12:15:00,64.98,65.03,64.98,65.02,23886.0,55.792,55.8349,55.792,55.8263,23886.0
2021-05-19 12:20:00,65.02,65.07,64.98,65.06,33243.0,55.8263,55.8693,55.792,55.8607,33243.0
2021-05-19 12:25:00,65.07,65.11,65.04,65.07,45274.0,55.8693,55.9036,55.8435,55.8693,45274.0
2021-05-19 12:30:00,65.07,65.12,65.06,65.11,42068.0,55.8693,55.9122,55.8607,55.9036,42068.0
2021-05-19 12:35:00,65.12,65.14,65.08,65.12,89221.0,55.9122,55.9294,55.8778,55.9122,89221.0
2021-05-19 12:40:00,65.12,65.15,65.11,65.11,31136.0,55.9122,55.9379,55.9036,55.9036,31136.0
2021-05-19 12:45:00,65.11,65.15,65.1,65.12,35291.0,55.9036,55.9379,55.895,55.9122,35291.0
2021-05-19 12:50:00,65.13,65.18,65.12,65.16,22106.0,55.9208,55.9637,55.9122,55.9465,22106.0
2021-05-19 12:55:00,65.17,65.18,65.14,65.14,14565.0,55.9551,55.9637,55.9294,55.9294,14565.0
2021-05-19 13:00:00,65.15,65.2,65.14,65.15,34715.0,55.9379,55.9809,55.9294,55.9379,34715.0
2021-05-19 13:05:00,65.16,65.27,65.14,65.21,29263.0,55.9465,56.041,55.9294,55.9895,29263.0
2021-05-19 13:10:00,65.22,65.27,65.2,65.23,28570.0,55.998,56.041,55.9809,56.0066,28570.0
2021-05-19 13:15:00,65.23,65.26,65.22,65.23,23885.0,56.0066,56.0324,55.998,56.0066,23885.0
2021-05-19 13:20:00,65.24,65.26,65.22,65.23,35026.0,56.0152,56.0324,55.998,56.0066,35026.0
2021-05-19 13:25:00,65.23,65.26,65.19,65.26,11842.0,56.0066,56.0324,55.9723,56.0324,11842.0
2021-05-19 13:30:00,65.26,65.26,65.2,65.22,18666.0,56.0324,56.0324,55.9809,55.998,18666.0
2021-05-19 13:35:00,65.21,65.24,65.15,65.24,17284.0,55.9895,56.0152,55.9379,56.0152,17284.0
2021-05-19 13:40:00,65.24,65.27,65.22,65.26,22831.0,56.0152,56.041,55.998,56.0324,22831.0
2021-05-19 13:45:00,65.26,65.37,65.26,65.35,46743.0,56.0324,56.1268,56.0324,56.1097,46743.0
2021-05-19 13:50:00,65.35,65.38,65.32,65.37,27581.0,56.1097,56.1354,56.0839,56.1268,27581.0
2021-05-19 13:55:00,65.37,65.38,65.29,65.29,23917.0,56.1268,56.1354,56.0581,56.0581,23917.0
2021-05-19 14:00:00,65.28,65.37,65.17,65.17,67078.0,56.0496,56.1268,55.9551,55.9551,67078.0
2021-05-19 14:05:00,65.18,65.23,65.1,65.21,53819.0,55.9637,56.0066,55.895,55.9895,53819.0
2021-05-19 14:10:00,65.21,65.22,65.14,65.22,38672.0,55.9895,55.998,55.9294,55.998,38672.0
2021-05-19 14:15:00,65.21,65.28,65.15,65.28,81778.0,55.9895,56.0496,55.9379,56.0496,81778.0
2021-05-19 14:20:00,65.3,65.49,65.29,65.47,58186.0,56.0667,56.2299,56.0581,56.2127,58186.0
2021-05-19 14:25:00,65.47,65.48,65.4,65.44,27937.0,56.2127,56.2213,56.1526,56.1869,27937.0
2021-05-19 14:30:00,65.44,65.48,65.39,65.41,60159.0,56.1869,56.2213,56.144,56.1612,60159.0
2021-05-19 14:35:00,65.4,65.45,65.35,65.38,57838.0,56.1526,56.1955,56.1097,56.1354,57838.0
2021-05-19 14:40:00,65.37,65.38,65.27,65.28,58790.0,56.1268,56.1354,56.041,56.0496,58790.0
2021-05-19 14:45:00,65.29,65.29,65.23,65.26,35605.0,56.0581,56.0581,56.0066,56.0324,35605.0
2021-05-19 14:50:00,65.27,65.3,65.23,65.28,31973.0,56.041,56.0667,56.0066,56.0496,31973.0
2021-05-19 14:55:00,65.3,65.37,65.28,65.32,46108.0,56.0667,56.1268,56.0496,56.0839,46108.0
2021-05-19 15:00:00,65.32,65.33,65.24,65.3,70655.0,56.0839,56.0925,56.0152,56.0667,70655.0
2021-05-19 15:05:00,65.3,65.41,65.3,65.39,40505.0,56.0667,56.1612,56.0667,56.144,40505.0
2021-05-19 15:10:00,65.38,65.46,65.36,65.4,48397.0,56.1354,56.2041,56.1183,56.1526,48397.0
2021-05-19 15:15:00,65.41,65.45,65.4,65.44,44966.0,56.1612,56.1955,56.1526,56.1869,44966.0
2021-05-19 15:20:00,65.44,65.47,65.42,65.46,70247.0,56.1869,56.2127,56.1698,56.2041,70247.0
2021-05-19 15:25:00,65.46,65.5,65.38,65.43,94463.0,56.2041,56.2385,56.1354,56.1784,94463.0
2021-05-19 15:30:00,65.44,65.45,65.33,65.4,50221.0,56.1869,56.1955,56.0925,56.1526,50221.0
2021-05-19 15:35:00,65.4,65.41,65.34,65.4,63336.0,56.1526,56.1612,56.1011,56.1526,63336.0
2021-05-19 15:40:00,65.39,65.41,65.34,65.36,72167.0,56.144,56.1612,56.1011,56.1183,72167.0
2021-05-19 15:45:00,65.35,65.39,65.31,65.36,87655.0,56.1097,56.144,56.0753,56.1183,87655.0
2021-05-19 15:50:00,65.35,65.45,65.33,65.42,187038.0,56.1097,56.1955,56.0925,56.1698,187038.0
2021-05-19 15:55:00,65.41,65.58,65.41,65.56,514127.0,56.1612,56.3071,56.1612,56.29,514127.0
2021-05-20 09:30:00,65.32,65.71,65.23,65.6,245867.0,56.0839,56.4188,56.0066,56.3243,245867.0
2021-05-20 09:35:00,65.59,65.78,65.54,65.7,261661.0,56.3157,56.4789,56.2728,56.4102,261661.0
2021-05-20 09:40:00,65.7,66.33,65.69,65.96,225365.0,56.4102,56.9511,56.4016,56.6334,225365.0
2021-05-20 09:45:00,65.97,66.21,65.94,66.18,368287.0,56.642,56.8481,56.6162,56.8223,368287.0
2021-05-20 09:50:00,66.18,66.19,65.82,66.09,168630.0,56.8223,56.8309,56.5132,56.745,168630.0
2021-05-20 09:55:00,66.08,66.08,65.89,65.9,39456.0,56.7364,56.7364,56.5733,56.5819,39456.0
2021-05-20 10:00:00,65.9,65.99,65.87,65.98,55640.0,56.5819,56.6592,56.5561,56.6506,55640.0
2021-05-20 10:05:00,65.98,66.02,65.9,65.99,66779.0,56.6506,56.6849,56.5819,56.6592,66779.0
2021-05-20 10:10:00,65.98,66.01,65.93,66.01,46960.0,56.6506,56.6763,56.6077,56.6763,46960.0
2021-05-20 10:15:00,66.02,66.19,66.01,66.14,165501.0,56.6849,56.8309,56.6763,56.788,165501.0
2021-05-20 10:20:00,66.15,66.25,66.14,66.18,72905.0,56.7965,56.8824,56.788,56.8223,72905.0
2021-05-20 10:25:00,66.19,66.21,66.14,66.19,44249.0,56.8309,56.8481,56.788,56.8309,44249.0
2021-05-20 10:30:00,66.18,66.23,66.13,66.15,58228.0,56.8223,56.8652,56.7794,56.7965,58228.0
2021-05-20 10:35:00,66.14,66.21,66.12,66.2,48758.0,56.788,56.8481,56.7708,56.8395,48758.0
2021-05-20 10:40:00,66.2,66.24,66.15,66.2,87295.0,56.8395,56.8738,56.7965,56.8395,87295.0
2021-05-20 10:45:00,66.2,66.38,66.2,66.38,118118.0,56.8395,56.994,56.8395,56.994,118118.0
2021-05-20 10:50:00,66.37,66.37,66.32,66.33,74245.0,56.9854,56.9854,56.9425,56.9511,74245.0
2021-05-20 10:55:00,66.34,66.46,66.33,66.45,271459.0,56.9597,57.0627,56.9511,57.0541,271459.0
2021-05-20 11:00:00,66.45,66.46,66.41,66.45,72093.0,57.0541,57.0627,57.0198,57.0541,72093.0
2021-05-20 11:05:00,66.45,66.58,66.43,66.55,275943.0,57.0541,57.1657,57.037,57.14,275943.0
2021-05-20 11:10:00,66.55,66.66,66.55,66.65,159789.0,57.14,57.2344,57.14,57.2258,159789.0
2021-05-20 11:15:00,66.65,66.72,66.64,66.72,116618.0,57.2258,57.286,57.2173,57.286,116618.0
2021-05-20 11:20:00,66.72,66.83,66.71,66.79,183824.0,57.286,57.3804,57.2774,57.3461,183824.0
2021-05-20 11:25:00,66.79,66.95,66.79,66.94,149233.0,57.3461,57.4834,57.3461,57.4748,149233.0
2021-05-20 11:30:00,66.94,66.98,66.92,66.96,99141.0,57.4748,57.5092,57.4577,57.492,99141.0
2021-05-20 11:35:00,66.96,67.15,66.96,67.15,634744.0,57.492,57.6551,57.492,57.6551,634744.0
2021-05-20 11:40:00,67.15,67.15,67.0,67.12,137274.0,57.6551,57.6551,57.5264,57.6294,137274.0
2021-05-20 11:45:00,67.13,67.18,67.11,67.14,98309.0,57.638,57.6809,57.6208,57.6466,98309.0
2021-05-20 11:50:00,67.15,67.16,67.03,67.15,168174.0,57.6551,57.6637,57.5521,57.6551,168174.0
2021-05-20 11:55:00,67.15,67.21,67.12,67.19,155135.0,57.6551,57.7067,57.6294,57.6895,155135.0
2021-05-20 12:00:00,67.19,67.2,67.06,67.15,163617.0,57.6895,57.6981,57.5779,57.6551,163617.0
2021-05-20 12:05:00,67.15,67.19,67.11,67.19,104163.0,57.6551,57.6895,57.6208,57.6895,104163.0
2021-05-20 12:10:00,67.19,67.22,67.09,67.09,112288.0,57.6895,57.7153,57.6036,57.6036,112288.0
2021-05-20 12:15:00,67.08,67.1,67.01,67.02,86657.0,57.595,57.6122,57.5349,57.5435,86657.0
2021-05-20 12:20:00,67.03,67.1,66.99,67.0,102865.0,57.5521,57.6122,57.5178,57.5264,102865.0
2021-05-20 12:25:00,67.0,67.15,66.99,67.06,102393.0,57.5264,57.6551,57.5178,57.5779,102393.0
2021-05-20 12:30:00,67.07,67.13,67.04,67.12,68644.0,57.5865,57.638,57.5607,57.6294,68644.0
2021-05-20 12:35:00,67.13,67.13,66.97,67.11,122797.0,57.638,57.638,57.5006,57.6208,122797.0
2021-05-20 12:40:00,67.11,67.12,67.07,67.09,123308.0,57.6208,57.6294,57.5865,57.6036,123308.0
2021-05-20 12:45:00,67.09,67.2,67.07,67.2,107913.0,57.6036,57.6981,57.5865,57.6981,107913.0
2021-05-20 12:50:00,67.2,67.22,67.11,67.2,127118.0,57.6981,57.7153,57.6208,57.6981,127118.0
2021-05-20 12:55:00,67.2,67.23,67.15,67.16,77813.0,57.6981,57.7238,57.6551,57.6637,77813.0
2021-05-20 13:00:00,67.16,67.23,67.15,67.2,84093.0,57.6637,57.7238,57.6551,57.6981,84093.0
2021-05-20 13:05:00,67.2,67.22,67.16,67.21,32514.0,57.6981,57.7153,57.6637,57.7067,32514.0
2021-05-20 13:10:00,67.22,67.23,67.15,67.2,67952.0,57.7153,57.7238,57.6551,57.6981,67952.0
2021-05-20 13:15:00,67.2,67.21,67.16,67.2,64428.0,57.6981,57.7067,57.6637,57.6981,64428.0
2021-05-20 13:20:00,67.2,67.2,67.15,67.17,51304.0,57.6981,57.6981,57.6551,57.6723,51304.0
2021-05-20 13:25:00,67.17,67.2,67.13,67.15,215029.0,57.6723,57.6981,57.638,57.6551,215029.0
2021-05-20 13:30:00,67.16,67.16,67.08,67.15,186490.0,57.6637,57.6637,57.595,57.6551,186490.0
2021-05-20 13:35:00,67.16,67.16,67.08,67.13,50352.0,57.6637,57.6637,57.595,57.638,50352.0
2021-05-20 13:40:00,67.14,67.14,67.06,67.11,62222.0,57.6466,57.6466,57.5779,57.6208,62222.0
2021-05-20 13:45:00,67.1,67.1,67.04,67.09,64327.0,57.6122,57.6122,57.5607,57.6036,64327.0
2021-05-20 13:50:00,67.09,67.1,66.94,66.95,119556.0,57.6036,57.6122,57.4748,57.4834,119556.0
2021-05-20 13:55:00,66.96,67.07,66.93,67.05,75618.0,57.492,57.5865,57.4663,57.5693,75618.0
2021-05-20 14:00:00,67.05,67.08,67.02,67.03,79926.0,57.5693,57.595,57.5435,57.5521,79926.0
2021-05-20 14:05:00,67.03,67.06,66.97,66.97,62091.0,57.5521,57.5779,57.5006,57.5006,62091.0
2021-05-20 14:10:00,66.97,66.98,66.93,66.95,50516.0,57.5006,57.5092,57.4663,57.4834,50516.0
2021-05-20 14:15:00,66.95,66.97,66.89,66.91,66687.0,57.4834,57.5006,57.4319,57.4491,66687.0
2021-05-20 14:20:00,66.9,66.93,66.87,66.92,63328.0,57.4405,57.4663,57.4147,57.4577,63328.0
2021-05-20 14:25:00,66.91,66.94,66.89,66.94,40092.0,57.4491,57.4748,57.4319,57.4748,40092.0
2021-05-20 14:30:00,66.95,66.95,66.87,66.88,48236.0,57.4834,57.4834,57.4147,57.4233,48236.0
2021-05-20 14:35:00,66.88,66.88,66.82,66.84,38842.0,57.4233,57.4233,57.3718,57.389,38842.0
2021-05-20 14:40:00,66.84,66.95,66.84,66.89,108890.0,57.389,57.4834,57.389,57.4319,108890.0
2021-05-20 14:45:00,66.9,66.92,66.84,66.84,86029.0,57.4405,57.4577,57.389,57.389,86029.0
2021-05-20 14:50:00,66.84,66.91,66.8,66.91,59008.0,57.389,57.4491,57.3546,57.4491,59008.0
2021-05-20 14:55:00,66.91,66.91,66.79,66.85,68871.0,57.4491,57.4491,57.3461,57.3976,68871.0
2021-05-20 15:00:00,66.86,66.88,66.8,66.88,119704.0,57.4062,57.4233,57.3546,57.4233,119704.0
2021-05-20 15:05:00,66.88,66.88,66.78,66.84,56397.0,57.4233,57.4233,57.3375,57.389,56397.0
2021-05-20 15:10:00,66.84,66.9,66.83,66.89,64694.0,57.389,57.4405,57.3804,57.4319,64694.0
2021-05-20 15:15:00,66.9,66.95,66.85,66.95,73825.0,57.4405,57.4834,57.3976,57.4834,73825.0
2021-05-20 15:20:00,66.95,67.01,66.93,67.01,72487.0,57.4834,57.5349,57.4663,57.5349,72487.0
2021-05-20 15:25:00,67.01,67.07,67.0,67.07,72220.0,57.5349,57.5865,57.5264,57.5865,72220.0
2021-05-20 15:30:00,67.06,67.07,66.94,66.97,115661.0,57.5779,57.5865,57.4748,57.5006,115661.0
2021-05-20 15:35:00,66.97,67.06,66.96,67.03,168753.0,57.5006,57.5779,57.492,57.5521,168753.0
2021-05-20 15:40:00,67.04,67.05,66.95,67.01,154477.0,57.5607,57.5693,57.4834,57.5349,154477.0
2021-05-20 15:45:00,67.01,67.03,66.95,67.0,179374.0,57.5349,57.5521,57.4834,57.5264,179374.0
2021-05-20 15:50:00,67.0,67.05,66.94,67.03,315910.0,57.5264,57.5693,57.4748,57.5521,315910.0
2021-05-20 15:55:00,67.03,67.05,66.96,67.01,427972.0,57.5521,57.5693,57.492,57.5349,427972.0
2021-05-21 09:30:00,67.21,67.92,67.1,67.68,718153.0,57.7067,58.3163,57.6122,58.1102,718153.0
2021-05-21 09:35:00,67.69,67.74,67.42,67.42,124268.0,58.1188,58.1617,57.887,57.887,124268.0
2021-05-21 09:40:00,67.42,67.49,67.38,67.41,92968.0,57.887,57.9471,57.8526,57.8784,92968.0
2021-05-21 09:45:00,67.41,67.51,67.3,67.51,120118.0,57.8784,57.9642,57.7839,57.9642,120118.0
2021-05-21 09:50:00,67.51,67.58,67.43,67.49,138629.0,57.9642,58.0243,57.8956,57.9471,138629.0
2021-05-21 09:55:00,67.49,67.69,67.45,67.65,123928.0,57.9471,58.1188,57.9127,58.0845,123928.0
2021-05-21 10:00:00,67.66,67.73,67.59,67.68,142405.0,58.093,58.1531,58.0329,58.1102,142405.0
2021-05-21 10:05:00,67.68,67.69,67.58,67.61,86121.0,58.1102,58.1188,58.0243,58.0501,86121.0
2021-05-21 10:10:00,67.61,67.63,67.47,67.51,104191.0,58.0501,58.0673,57.9299,57.9642,104191.0
2021-05-21 10:15:00,67.51,67.61,67.5,67.59,85544.0,57.9642,58.0501,57.9557,58.0329,85544.0
2021-05-21 10:20:00,67.58,67.61,67.5,67.59,70402.0,58.0243,58.0501,57.9557,58.0329,70402.0
2021-05-21 10:25:00,67.59,67.63,67.55,67.59,96477.0,58.0329,58.0673,57.9986,58.0329,96477.0
2021-05-21 10:30:00,67.6,67.64,67.55,67.56,71462.0,58.0415,58.0759,57.9986,58.0072,71462.0
2021-05-21 10:35:00,67.56,67.59,67.43,67.5,63701.0,58.0072,58.0329,57.8956,57.9557,63701.0
2021-05-21 10:40:00,67.5,67.56,67.47,67.48,46721.0,57.9557,58.0072,57.9299,57.9385,46721.0
2021-05-21 10:45:00,67.48,67.54,67.45,67.53,51886.0,57.9385,57.99,57.9127,57.9814,51886.0
2021-05-21 10:50:00,67.53,67.56,67.48,67.51,55951.0,57.9814,58.0072,57.9385,57.9642,55951.0
2021-05-21 10:55:00,67.51,67.54,67.46,67.48,71636.0,57.9642,57.99,57.9213,57.9385,71636.0
2021-05-21 11:00:00,67.48,67.53,67.44,67.46,83938.0,57.9385,57.9814,57.9041,57.9213,83938.0
2021-05-21 11:05:00,67.45,67.51,67.44,67.49,65612.0,57.9127,57.9642,57.9041,57.9471,65612.0
2021-05-21 11:10:00,67.48,67.53,67.43,67.49,76346.0,57.9385,57.9814,57.8956,57.9471,76346.0
2021-05-21 11:15:00,67.49,67.59,67.49,67.58,54957.0,57.9471,58.0329,57.9471,58.0243,54957.0
2021-05-21 11:20:00,67.58,67.62,67.57,67.59,42481.0,58.0243,58.0587,58.0158,58.0329,42481.0
2021-05-21 11:25:00,67.58,67.59,67.5,67.5,80651.0,58.0243,58.0329,57.9557,57.9557,80651.0
2021-05-21 11:30:00,67.5,67.56,67.47,67.55,82676.0,57.9557,58.0072,57.9299,57.9986,82676.0
2021-05-21 11:35:00,67.55,67.58,67.52,67.54,69132.0,57.9986,58.0243,57.9728,57.99,69132.0
2021-05-21 11:40:00,67.53,67.55,67.49,67.5,53223.0,57.9814,57.9986,57.9471,57.9557,53223.0
2021-05-21 11:45:00,67.5,67.54,67.48,67.49,65284.0,57.9557,57.99,57.9385,57.9471,65284.0
2021-05-21 11:50:00,67.49,67.53,67.46,67.47,79594.0,57.9471,57.9814,57.9213,57.9299,79594.0
2021-05-21 11:55:00,67.48,67.53,67.46,67.51,90531.0,57.9385,57.9814,57.9213,57.9642,90531.0
2021-05-21 12:00:00,67.51,67.56,67.5,67.55,103390.0,57.9642,58.0072,57.9557,57.9986,103390.0
2021-05-21 12:05:00,67.56,67.57,67.38,67.4,106232.0,58.0072,58.0158,57.8526,57.8698,106232.0
2021-05-21 12:10:00,67.4,67.47,67.38,67.44,62989.0,57.8698,57.9299,57.8526,57.9041,62989.0
2021-05-21 12:15:00,67.43,67.45,67.41,67.42,26140.0,57.8956,57.9127,57.8784,57.887,26140.0
2021-05-21 12:20:00,67.42,67.43,67.38,67.43,36881.0,57.887,57.8956,57.8526,57.8956,36881.0
2021-05-21 12:25:00,67.42,67.45,67.39,67.4,48431.0,57.887,57.9127,57.8612,57.8698,48431.0
2021-05-21 12:30:00,67.39,67.41,67.37,67.38,38841.0,57.8612,57.8784,57.844,57.8526,38841.0
2021-05-21 12:35:00,67.38,67.4,67.35,67.37,38156.0,57.8526,57.8698,57.8269,57.844,38156.0
2021-05-21 12:40:00,67.37,67.43,67.36,67.37,41309.0,57.844,57.8956,57.8355,57.844,41309.0
2021-05-21 12:45:00,67.36,67.39,67.34,67.35,40750.0,57.8355,57.8612,57.8183,57.8269,40750.0
2021-05-21 12:50:00,67.34,67.37,67.32,67.33,46359.0,57.8183,57.844,57.8011,57.8097,46359.0
2021-05-21 12:55:00,67.32,67.34,67.27,67.33,99785.0,57.8011,57.8183,57.7582,57.8097,99785.0
2021-05-21 13:00:00,67.33,67.33,67.28,67.3,29327.0,57.8097,57.8097,57.7668,57.7839,29327.0
2021-05-21 13:05:00,67.29,67.32,67.26,67.27,29824.0,57.7754,57.8011,57.7496,57.7582,29824.0
2021-05-21 13:10:00,67.27,67.28,67.22,67.28,63125.0,57.7582,57.7668,57.7153,57.7668,63125.0
2021-05-21 13:15:00,67.28,67.31,67.23,67.24,37967.0,57.7668,57.7925,57.7238,57.7324,37967.0
2021-05-21 13:20:00,67.25,67.29,67.21,67.22,71249.0,57.741,57.7754,57.7067,57.7153,71249.0
2021-05-21 13:25:00,67.21,67.25,67.19,67.23,36494.0,57.7067,57.741,57.6895,57.7238,36494.0
2021-05-21 13:30:00,67.23,67.27,67.2,67.26,29554.0,57.7238,57.7582,57.6981,57.7496,29554.0
2021-05-21 13:35:00,67.26,67.3,67.25,67.3,29091.0,57.7496,57.7839,57.741,57.7839,29091.0
2021-05-21 13:40:00,67.3,67.3,67.2,67.21,33873.0,57.7839,57.7839,57.6981,57.7067,33873.0
2021-05-21 13:45:00,67.2,67.21,67.16,67.19,63992.0,57.6981,57.7067,57.6637,57.6895,63992.0
2021-05-21 13:50:00,67.19,67.23,67.17,67.22,25953.0,57.6895,57.7238,57.6723,57.7153,25953.0
2021-05-21 13:55:00,67.22,67.23,67.18,67.19,56210.0,57.7153,57.7238,57.6809,57.6895,56210.0
2021-05-21 14:00:00,67.19,67.19,67.13,67.15,50978.0,57.6895,57.6895,57.638,57.6551,50978.0
2021-05-21 14:05:00,67.15,67.2,67.11,67.19,50577.0,57.6551,57.6981,57.6208,57.6895,50577.0
2021-05-21 14:10:00,67.18,67.22,67.16,67.21,25063.0,57.6809,57.7153,57.6637,57.7067,25063.0
2021-05-21 14:15:00,67.21,67.22,67.17,67.22,24874.0,57.7067,57.7153,57.6723,57.7153,24874.0
2021-05-21 14:20:00,67.22,67.22,67.16,67.17,44342.0,57.7153,57.7153,57.6637,57.6723,44342.0
2021-05-21 14:25:00,67.17,67.19,67.11,67.13,40386.0,57.6723,57.6895,57.6208,57.638,40386.0
2021-05-21 14:30:00,67.13,67.16,67.12,67.14,26140.0,57.638,57.6637,57.6294,57.6466,26140.0
2021-05-21 14:35:00,67.15,67.19,67.09,67.13,72366.0,57.6551,57.6895,57.6036,57.638,72366.0
2021-05-21 14:40:00,67.13,67.16,67.11,67.16,21185.0,57.638,57.6637,57.6208,57.6637,21185.0
2021-05-21 14:45:00,67.16,67.19,67.12,67.14,39639.0,57.6637,57.6895,57.6294,57.6466,39639.0
2021-05-21 14:50:00,67.14,67.19,67.13,67.18,33667.0,57.6466,57.6895,57.638,57.6809,33667.0
2021-05-21 14:55:00,67.17,67.19,67.11,67.13,62716.0,57.6723,57.6895,57.6208,57.638,62716.0
2021-05-21 15:00:00,67.13,67.14,67.06,67.09,48999.0,57.638,57.6466,57.5779,57.6036,48999.0
2021-05-21 15:05:00,67.1,67.13,67.08,67.13,37772.0,57.6122,57.638,57.595,57.638,37772.0
2021-05-21 15:10:00,67.12,67.12,67.05,67.08,86299.0,57.6294,57.6294,57.5693,57.595,86299.0
2021-05-21 15:15:00,67.08,67.11,67.06,67.08,75879.0,57.595,57.6208,57.5779,57.595,75879.0
2021-05-21 15:20:00,67.08,67.14,67.06,67.14,69529.0,57.595,57.6466,57.5779,57.6466,69529.0
2021-05-21 15:25:00,67.13,67.13,67.06,67.11,72242.0,57.638,57.638,57.5779,57.6208,72242.0
2021-05-21 15:30:00,67.1,67.14,67.07,67.14,89255.0,57.6122,57.6466,57.5865,57.6466,89255.0
2021-05-21 15:35:00,67.14,67.17,67.07,67.08,104661.0,57.6466,57.6723,57.5865,57.595,104661.0
2021-05-21 15:40:00,67.08,67.12,67.04,67.05,85835.0,57.595,57.6294,57.5607,57.5693,85835.0
2021-05-21 15:45:00,67.05,67.11,67.01,67.08,136954.0,57.5693,57.6208,57.5349,57.595,136954.0
2021-05-21 15:50:00,67.08,67.16,67.08,67.15,195171.0,57.595,57.6637,57.595,57.6551,195171.0
2021-05-21 15:55:00,67.16,67.18,66.97,67.05,344885.0,57.6637,57.6809,57.5006,57.5693,344885.0
2021-05-24 09:30:00,67.2,67.59,67.19,67.5,291863.0,57.6981,58.0329,57.6895,57.9557,291863.0
2021-05-24 09:35:00,67.5,67.71,67.49,67.65,161750.0,57.9557,58.136,57.9471,58.0845,161750.0
2021-05-24 09:40:00,67.66,67.74,67.63,67.72,122296.0,58.093,58.1617,58.0673,58.1446,122296.0
2021-05-24 09:45:00,67.73,67.79,67.51,67.52,133686.0,58.1531,58.2047,57.9642,57.9728,133686.0
2021-05-24 09:50:00,67.53,67.58,67.47,67.57,82353.0,57.9814,58.0243,57.9299,58.0158,82353.0
2021-05-24 09:55:00,67.58,67.69,67.55,67.69,75934.0,58.0243,58.1188,57.9986,58.1188,75934.0
2021-05-24 10:00:00,67.69,67.69,67.54,67.56,125943.0,58.1188,58.1188,57.99,58.0072,125943.0
2021-05-24 10:05:00,67.56,67.63,67.49,67.59,101378.0,58.0072,58.0673,57.9471,58.0329,101378.0
2021-05-24 10:10:00,67.59,67.59,67.48,67.53,75063.0,58.0329,58.0329,57.9385,57.9814,75063.0
2021-05-24 10:15:00,67.53,67.68,67.53,67.67,86270.0,57.9814,58.1102,57.9814,58.1016,86270.0
2021-05-24 10:20:00,67.66,67.74,67.64,67.69,67502.0,58.093,58.1617,58.0759,58.1188,67502.0
2021-05-24 10:25:00,67.7,67.72,67.64,67.67,67570.0,58.1274,58.1446,58.0759,58.1016,67570.0
2021-05-24 10:30:00,67.67,67.75,67.66,67.69,73577.0,58.1016,58.1703,58.093,58.1188,73577.0
2021-05-24 10:35:00,67.7,67.72,67.62,67.65,82262.0,58.1274,58.1446,58.0587,58.0845,82262.0
2021-05-24 10:40:00,67.64,67.73,67.64,67.72,58931.0,58.0759,58.1531,58.0759,58.1446,58931.0
2021-05-24 10:45:00,67.71,67.83,67.7,67.82,109836.0,58.136,58.239,58.1274,58.2304,109836.0
2021-05-24 10:50:00,67.82,67.88,67.79,67.88,79195.0,58.2304,58.2819,58.2047,58.2819,79195.0
2021-05-24 10:55:00,67.88,67.91,67.86,67.89,99736.0,58.2819,58.3077,58.2648,58.2905,99736.0
2021-05-24 11:00:00,67.9,67.9,67.8,67.81,81296.0,58.2991,58.2991,58.2132,58.2218,81296.0
2021-05-24 11:05:00,67.81,67.87,67.8,67.85,62668.0,58.2218,58.2733,58.2132,58.2562,62668.0
2021-05-24 11:10:00,67.86,67.89,67.83,67.84,45142.0,58.2648,58.2905,58.239,58.2476,45142.0
2021-05-24 11:15:00,67.84,67.94,67.84,67.94,107279.0,58.2476,58.3334,58.2476,58.3334,107279.0
2021-05-24 11:20:00,67.94,67.94,67.84,67.88,53534.0,58.3334,58.3334,58.2476,58.2819,53534.0
2021-05-24 11:25:00,67.88,67.93,67.88,67.91,64662.0,58.2819,58.3249,58.2819,58.3077,64662.0
2021-05-24 11:30:00,67.91,67.96,67.88,67.91,74833.0,58.3077,58.3506,58.2819,58.3077,74833.0
2021-05-24 11:35:00,67.9,67.91,67.84,67.87,38535.0,58.2991,58.3077,58.2476,58.2733,38535.0
2021-05-24 11:40:00,67.87,67.88,67.84,67.84,50926.0,58.2733,58.2819,58.2476,58.2476,50926.0
2021-05-24 11:45:00,67.84,67.85,67.8,67.8,33687.0,58.2476,58.2562,58.2132,58.2132,33687.0
2021-05-24 11:50:00,67.81,67.85,67.79,67.84,42409.0,58.2218,58.2562,58.2047,58.2476,42409.0
2021-05-24 11:55:00,67.84,67.84,67.79,67.79,34367.0,58.2476,58.2476,58.2047,58.2047,34367.0
2021-05-24 12:00:00,67.79,67.8,67.76,67.8,45745.0,58.2047,58.2132,58.1789,58.2132,45745.0
2021-05-24 12:05:00,67.79,67.81,67.73,67.74,39545.0,58.2047,58.2218,58.1531,58.1617,39545.0
2021-05-24 12:10:00,67.74,67.75,67.71,67.71,31623.0,58.1617,58.1703,58.136,58.136,31623.0
2021-05-24 12:15:00,67.72,67.73,67.65,67.66,24024.0,58.1446,58.1531,58.0845,58.093,24024.0
2021-05-24 12:20:00,67.66,67.68,67.64,67.66,58656.0,58.093,58.1102,58.0759,58.093,58656.0
2021-05-24 12:25:00,67.65,67.66,67.56,67.58,42206.0,58.0845,58.093,58.0072,58.0243,42206.0
2021-05-24 12:30:00,67.58,67.65,67.57,67.64,36107.0,58.0243,58.0845,58.0158,58.0759,36107.0
2021-05-24 12:35:00,67.65,67.66,67.62,67.66,32433.0,58.0845,58.093,58.0587,58.093,32433.0
2021-05-24 12:40:00,67.66,67.66,67.57,67.58,39294.0,58.093,58.093,58.0158,58.0243,39294.0
2021-05-24 12:45:00,67.58,67.62,67.54,67.6,52102.0,58.0243,58.0587,57.99,58.0415,52102.0
2021-05-24 12:50:00,67.59,67.6,67.54,67.55,32426.0,58.0329,58.0415,57.99,57.9986,32426.0
2021-05-24 12:55:00,67.55,67.59,67.53,67.53,31812.0,57.9986,58.0329,57.9814,57.9814,31812.0
2021-05-24 13:00:00,67.54,67.57,67.51,67.57,44369.0,57.99,58.0158,57.9642,58.0158,44369.0
2021-05-24 13:05:00,67.57,67.58,67.53,67.57,25561.0,58.0158,58.0243,57.9814,58.0158,25561.0
2021-05-24 13:10:00,67.57,67.58,67.54,67.54,39951.0,58.0158,58.0243,57.99,57.99,39951.0
2021-05-24 13:15:00,67.53,67.55,67.49,67.53,43341.0,57.9814,57.9986,57.9471,57.9814,43341.0
2021-05-24 13:20:00,67.53,67.58,67.52,67.57,20238.0,57.9814,58.0243,57.9728,58.0158,20238.0
2021-05-24 13:25:00,67.57,67.59,67.55,67.57,37078.0,58.0158,58.0329,57.9986,58.0158,37078.0
2021-05-24 13:30:00,67.58,67.62,67.55,67.61,53639.0,58.0243,58.0587,57.9986,58.0501,53639.0
2021-05-24 13:35:00,67.61,67.64,67.6,67.64,27599.0,58.0501,58.0759,58.0415,58.0759,27599.0
2021-05-24 13:40:00,67.64,67.65,67.62,67.65,47857.0,58.0759,58.0845,58.0587,58.0845,47857.0
2021-05-24 13:45:00,67.66,67.67,67.64,67.67,46264.0,58.093,58.1016,58.0759,58.1016,46264.0
2021-05-24 13:50:00,67.66,67.71,67.66,67.69,67253.0,58.093,58.136,58.093,58.1188,67253.0
2021-05-24 13:55:00,67.69,67.78,67.68,67.78,109554.0,58.1188,58.1961,58.1102,58.1961,109554.0
2021-05-24 14:00:00,67.78,67.79,67.73,67.76,56117.0,58.1961,58.2047,58.1531,58.1789,56117.0
2021-05-24 14:05:00,67.76,67.8,67.75,67.79,88726.0,58.1789,58.2132,58.1703,58.2047,88726.0
2021-05-24 14:10:00,67.79,67.88,67.78,67.88,85403.0,58.2047,58.2819,58.1961,58.2819,85403.0
2021-05-24 14:15:00,67.87,67.89,67.82,67.83,99083.0,58.2733,58.2905,58.2304,58.239,99083.0
2021-05-24 14:20:00,67.83,67.87,67.79,67.81,82731.0,58.239,58.2733,58.2047,58.2218,82731.0
2021-05-24 14:25:00,67.82,67.84,67.76,67.76,29671.0,58.2304,58.2476,58.1789,58.1789,29671.0
2021-05-24 14:30:00,67.76,67.77,67.7,67.7,43040.0,58.1789,58.1875,58.1274,58.1274,43040.0
2021-05-24 14:35:00,67.71,67.71,67.67,67.68,53439.0,58.136,58.136,58.1016,58.1102,53439.0
2021-05-24 14:40:00,67.68,67.71,67.68,67.69,31673.0,58.1102,58.136,58.1102,58.1188,31673.0
2021-05-24 14:45:00,67.69,67.69,67.61,67.62,43258.0,58.1188,58.1188,58.0501,58.0587,43258.0
2021-05-24 14:50:00,67.62,67.62,67.54,67.55,28784.0,58.0587,58.0587,57.99,57.9986,28784.0
2021-05-24 14:55:00,67.55,67.58,67.51,67.52,62460.0,57.9986,58.0243,57.9642,57.9728,62460.0
2021-05-24 15:00:00,67.52,67.55,67.49,67.55,44970.0,57.9728,57.9986,57.9471,57.9986,44970.0
2021-05-24 15:05:00,67.55,67.57,67.52,67.57,57988.0,57.9986,58.0158,57.9728,58.0158,57988.0
2021-05-24 15:10:00,67.58,67.58,67.53,67.53,37205.0,58.0243,58.0243,57.9814,57.9814,37205.0
2021-05-24 15:15:00,67.53,67.58,67.52,67.56,35224.0,57.9814,58.0243,57.9728,58.0072,35224.0
2021-05-24 15:20:00,67.56,67.61,67.54,67.59,42263.0,58.0072,58.0501,57.99,58.0329,42263.0
2021-05-24 15:25:00,67.59,67.6,67.56,67.59,40413.0,58.0329,58.0415,58.0072,58.0329,40413.0
2021-05-24 15:30:00,67.59,67.61,67.54,67.61,77925.0,58.0329,58.0501,57.99,58.0501,77925.0
2021-05-24 15:35:00,67.6,67.63,67.56,67.59,61158.0,58.0415,58.0673,58.0072,58.0329,61158.0
2021-05-24 15:40:00,67.58,67.6,67.51,67.53,68684.0,58.0243,58.0415,57.9642,57.9814,68684.0
2021-05-24 15:45:00,67.52,67.53,67.48,67.49,77937.0,57.9728,57.9814,57.9385,57.9471,77937.0
2021-05-24 15:50:00,67.49,67.51,67.43,67.48,123490.0,57.9471,57.9642,57.8956,57.9385,123490.0
2021-05-24 15:55:00,67.47,67.48,67.26,67.31,635033.0,57.9299,57.9385,57.7496,57.7925,635033.0
2021-05-25 09:30:00,67.34,67.56,67.16,67.24,323020.0,57.8183,58.0072,57.6637,57.7324,323020.0
2021-05-25 09:35:00,67.23,67.29,67.0,67.05,128241.0,57.7238,57.7754,57.5264,57.5693,128241.0
2021-05-25 09:40:00,67.05,67.17,67.02,67.14,125280.0,57.5693,57.6723,57.5435,57.6466,125280.0
2021-05-25 09:45:00,67.14,67.14,66.88,66.89,99358.0,57.6466,57.6466,57.4233,57.4319,99358.0
2021-05-25 09:50:00,66.89,67.15,66.88,67.12,54313.0,57.4319,57.6551,57.4233,57.6294,54313.0
2021-05-25 09:55:00,67.13,67.24,67.13,67.17,63043.0,57.638,57.7324,57.638,57.6723,63043.0
2021-05-25 10:00:00,67.16,67.19,67.05,67.1,72513.0,57.6637,57.6895,57.5693,57.6122,72513.0
2021-05-25 10:05:00,67.11,67.13,67.06,67.09,37287.0,57.6208,57.638,57.5779,57.6036,37287.0
2021-05-25 10:10:00,67.09,67.19,67.06,67.19,31497.0,57.6036,57.6895,57.5779,57.6895,31497.0
2021-05-25 10:15:00,67.19,67.23,67.12,67.12,68366.0,57.6895,57.7238,57.6294,57.6294,68366.0
2021-05-25 10:20:00,67.11,67.24,67.11,67.23,31033.0,57.6208,57.7324,57.6208,57.7238,31033.0
2021-05-25 10:25:00,67.24,67.32,67.22,67.24,51954.0,57.7324,57.8011,57.7153,57.7324,51954.0
2021-05-25 10:30:00,67.23,67.28,67.2,67.25,22297.0,57.7238,57.7668,57.6981,57.741,22297.0
2021-05-25 10:35:00,67.26,67.3,67.24,67.29,25377.0,57.7496,57.7839,57.7324,57.7754,25377.0
2021-05-25 10:40:00,67.3,67.3,67.23,67.24,40831.0,57.7839,57.7839,57.7238,57.7324,40831.0
2021-05-25 10:45:00,67.25,67.27,67.09,67.1,48347.0,57.741,57.7582,57.6036,57.6122,48347.0
2021-05-25 10:50:00,67.09,67.09,66.93,66.96,101340.0,57.6036,57.6036,57.4663,57.492,101340.0
2021-05-25 10:55:00,66.95,67.02,66.89,66.94,104914.0,57.4834,57.5435,57.4319,57.4748,104914.0
2021-05-25 11:00:00,66.94,66.98,66.9,66.95,93347.0,57.4748,57.5092,57.4405,57.4834,93347.0
2021-05-25 11:05:00,66.96,66.96,66.86,66.88,92828.0,57.492,57.492,57.4062,57.4233,92828.0
2021-05-25 11:10:00,66.87,66.88,66.69,66.73,166960.0,57.4147,57.4233,57.2602,57.2945,166960.0
2021-05-25 11:15:00,66.74,66.94,66.73,66.93,96078.0,57.3031,57.4748,57.2945,57.4663,96078.0
2021-05-25 11:20:00,66.93,66.98,66.86,66.89,53279.0,57.4663,57.5092,57.4062,57.4319,53279.0
2021-05-25 11:25:00,66.89,66.9,66.86,66.88,35382.0,57.4319,57.4405,57.4062,57.4233,35382.0
2021-05-25 11:30:00,66.88,66.88,66.81,66.83,31595.0,57.4233,57.4233,57.3632,57.3804,31595.0
2021-05-25 11:35:00,66.83,66.89,66.78,66.79,59449.0,57.3804,57.4319,57.3375,57.3461,59449.0
2021-05-25 11:40:00,66.78,66.8,66.71,66.75,36822.0,57.3375,57.3546,57.2774,57.3117,36822.0
2021-05-25 11:45:00,66.74,66.81,66.73,66.77,36543.0,57.3031,57.3632,57.2945,57.3289,36543.0
2021-05-25 11:50:00,66.76,66.77,66.73,66.75,30555.0,57.3203,57.3289,57.2945,57.3117,30555.0
2021-05-25 11:55:00,66.75,66.81,66.74,66.8,27810.0,57.3117,57.3632,57.3031,57.3546,27810.0
2021-05-25 12:00:00,66.8,66.83,66.77,66.77,22004.0,57.3546,57.3804,57.3289,57.3289,22004.0
2021-05-25 12:05:00,66.77,66.81,66.75,66.79,54872.0,57.3289,57.3632,57.3117,57.3461,54872.0
2021-05-25 12:10:00,66.79,66.82,66.79,66.82,22220.0,57.3461,57.3718,57.3461,57.3718,22220.0
2021-05-25 12:15:00,66.82,66.88,66.81,66.88,42760.0,57.3718,57.4233,57.3632,57.4233,42760.0
2021-05-25 12:20:00,66.88,66.9,66.86,66.87,34605.0,57.4233,57.4405,57.4062,57.4147,34605.0
2021-05-25 12:25:00,66.87,66.87,66.8,66.81,27014.0,57.4147,57.4147,57.3546,57.3632,27014.0
2021-05-25 12:30:00,66.8,66.84,66.76,66.78,27590.0,57.3546,57.389,57.3203,57.3375,27590.0
2021-05-25 12:35:00,66.77,66.81,66.76,66.78,29891.0,57.3289,57.3632,57.3203,57.3375,29891.0
2021-05-25 12:40:00,66.79,66.82,66.75,66.81,20543.0,57.3461,57.3718,57.3117,57.3632,20543.0
2021-05-25 12:45:00,66.81,66.82,66.78,66.78,34834.0,57.3632,57.3718,57.3375,57.3375,34834.0
2021-05-25 12:50:00,66.79,66.81,66.75,66.79,58489.0,57.3461,57.3632,57.3117,57.3461,58489.0
2021-05-25 12:55:00,66.8,66.88,66.79,66.88,27146.0,57.3546,57.4233,57.3461,57.4233,27146.0
2021-05-25 13:00:00,66.87,66.87,66.68,66.69,68394.0,57.4147,57.4147,57.2516,57.2602,68394.0
2021-05-25 13:05:00,66.69,66.7,66.67,66.69,45906.0,57.2602,57.2688,57.243,57.2602,45906.0
2021-05-25 13:10:00,66.69,66.76,66.69,66.75,48023.0,57.2602,57.3203,57.2602,57.3117,48023.0
2021-05-25 13:15:00,66.75,66.83,66.74,66.82,211286.0,57.3117,57.3804,57.3031,57.3718,211286.0
2021-05-25 13:20:00,66.82,66.89,66.77,66.86,423698.0,57.3718,57.4319,57.3289,57.4062,423698.0
2021-05-25 13:25:00,66.85,66.92,66.84,66.86,39350.0,57.3976,57.4577,57.389,57.4062,39350.0
2021-05-25 13:30:00,66.86,66.96,66.84,66.9,68745.0,57.4062,57.492,57.389,57.4405,68745.0
2021-05-25 13:35:00,66.9,66.91,66.86,66.89,34611.0,57.4405,57.4491,57.4062,57.4319,34611.0
2021-05-25 13:40:00,66.89,66.92,66.85,66.91,78609.0,57.4319,57.4577,57.3976,57.4491,78609.0
2021-05-25 13:45:00,66.9,66.91,66.77,66.78,144841.0,57.4405,57.4491,57.3289,57.3375,144841.0
2021-05-25 13:50:00,66.78,66.83,66.77,66.8,36027.0,57.3375,57.3804,57.3289,57.3546,36027.0
2021-05-25 13:55:00,66.8,66.81,66.77,66.81,37050.0,57.3546,57.3632,57.3289,57.3632,37050.0
2021-05-25 14:00:00,66.81,66.82,66.73,66.75,38505.0,57.3632,57.3718,57.2945,57.3117,38505.0
2021-05-25 14:05:00,66.75,66.75,66.7,66.73,92111.0,57.3117,57.3117,57.2688,57.2945,92111.0
2021-05-25 14:10:00,66.74,66.74,66.68,66.7,54630.0,57.3031,57.3031,57.2516,57.2688,54630.0
2021-05-25 14:15:00,66.7,66.73,66.69,66.73,111867.0,57.2688,57.2945,57.2602,57.2945,111867.0
2021-05-25 14:20:00,66.72,66.78,66.72,66.75,40413.0,57.286,57.3375,57.286,57.3117,40413.0
2021-05-25 14:25:00,66.75,66.77,66.73,66.75,42486.0,57.3117,57.3289,57.2945,57.3117,42486.0
2021-05-25 14:30:00,66.74,66.8,66.73,66.8,45859.0,57.3031,57.3546,57.2945,57.3546,45859.0
2021-05-25 14:35:00,66.79,66.81,66.77,66.81,28010.0,57.3461,57.3632,57.3289,57.3632,28010.0
2021-05-25 14:40:00,66.81,66.82,66.78,66.78,36679.0,57.3632,57.3718,57.3375,57.3375,36679.0
2021-05-25 14:45:00,66.78,66.81,66.78,66.78,26519.0,57.3375,57.3632,57.3375,57.3375,26519.0
2021-05-25 14:50:00,66.78,66.78,66.7,66.72,38125.0,57.3375,57.3375,57.2688,57.286,38125.0
2021-05-25 14:55:00,66.72,66.77,66.71,66.73,45202.0,57.286,57.3289,57.2774,57.2945,45202.0
2021-05-25 15:00:00,66.73,66.73,66.67,66.71,139191.0,57.2945,57.2945,57.243,57.2774,139191.0
2021-05-25 15:05:00,66.72,66.76,66.7,66.7,36528.0,57.286,57.3203,57.2688,57.2688,36528.0
2021-05-25 15:10:00,66.7,66.76,66.69,66.75,51599.0,57.2688,57.3203,57.2602,57.3117,51599.0
2021-05-25 15:15:00,66.75,66.76,66.7,66.72,52454.0,57.3117,57.3203,57.2688,57.286,52454.0
2021-05-25 15:20:00,66.72,66.77,66.71,66.76,48522.0,57.286,57.3289,57.2774,57.3203,48522.0
2021-05-25 15:25:00,66.76,66.82,66.75,66.77,110122.0,57.3203,57.3718,57.3117,57.3289,110122.0
2021-05-25 15:30:00,66.76,66.78,66.71,66.76,101850.0,57.3203,57.3375,57.2774,57.3203,101850.0
2021-05-25 15:35:00,66.77,66.8,66.74,66.77,92543.0,57.3289,57.3546,57.3031,57.3289,92543.0
2021-05-25 15:40:00,66.77,66.8,66.76,66.78,128243.0,57.3289,57.3546,57.3203,57.3375,128243.0
2021-05-25 15:45:00,66.78,66.81,66.76,66.8,143299.0,57.3375,57.3632,57.3203,57.3546,143299.0
2021-05-25 15:50:00,66.79,66.81,66.72,66.75,192054.0,57.3461,57.3632,57.286,57.3117,192054.0
2021-05-25 15:55:00,66.76,66.83,66.74,66.77,524346.0,57.3203,57.3804,57.3031,57.3289,524346.0
2021-05-26 09:30:00,66.72,66.8,66.45,66.5,199361.0,57.286,57.3546,57.0541,57.0971,199361.0
2021-05-26 09:35:00,66.51,66.55,66.3,66.41,134185.0,57.1056,57.14,56.9253,57.0198,134185.0
2021-05-26 09:40:00,66.41,66.45,66.13,66.15,151951.0,57.0198,57.0541,56.7794,56.7965,151951.0
2021-05-26 09:45:00,66.15,66.2,66.02,66.03,107484.0,56.7965,56.8395,56.6849,56.6935,107484.0
2021-05-26 09:50:00,66.03,66.18,65.99,66.17,135730.0,56.6935,56.8223,56.6592,56.8137,135730.0
2021-05-26 09:55:00,66.17,66.22,66.11,66.18,136084.0,56.8137,56.8566,56.7622,56.8223,136084.0
2021-05-26 10:00:00,66.18,66.22,66.13,66.16,82992.0,56.8223,56.8566,56.7794,56.8051,82992.0
2021-05-26 10:05:00,66.16,66.3,66.13,66.27,129863.0,56.8051,56.9253,56.7794,56.8996,129863.0
2021-05-26 10:10:00,66.26,66.35,66.24,66.31,66117.0,56.891,56.9683,56.8738,56.9339,66117.0
2021-05-26 10:15:00,66.31,66.34,66.24,66.31,50005.0,56.9339,56.9597,56.8738,56.9339,50005.0
2021-05-26 10:20:00,66.3,66.33,66.25,66.33,48355.0,56.9253,56.9511,56.8824,56.9511,48355.0
2021-05-26 10:25:00,66.33,66.4,66.3,66.36,67753.0,56.9511,57.0112,56.9253,56.9769,67753.0
2021-05-26 10:30:00,66.35,66.45,66.32,66.39,54948.0,56.9683,57.0541,56.9425,57.0026,54948.0
2021-05-26 10:35:00,66.39,66.39,66.31,66.36,58894.0,57.0026,57.0026,56.9339,56.9769,58894.0
2021-05-26 10:40:00,66.36,66.36,66.28,66.28,51970.0,56.9769,56.9769,56.9082,56.9082,51970.0
2021-05-26 10:45:00,66.28,66.32,66.27,66.3,50381.0,56.9082,56.9425,56.8996,56.9253,50381.0
2021-05-26 10:50:00,66.31,66.32,66.25,66.3,59690.0,56.9339,56.9425,56.8824,56.9253,59690.0
2021-05-26 10:55:00,66.3,66.32,66.24,66.28,70313.0,56.9253,56.9425,56.8738,56.9082,70313.0
2021-05-26 11:00:00,66.29,66.45,66.29,66.41,69391.0,56.9168,57.0541,56.9168,57.0198,69391.0
2021-05-26 11:05:00,66.4,66.43,66.36,66.37,43675.0,57.0112,57.037,56.9769,56.9854,43675.0
2021-05-26 11:10:00,66.37,66.38,66.31,66.34,52903.0,56.9854,56.994,56.9339,56.9597,52903.0
2021-05-26 11:15:00,66.35,66.39,66.33,66.39,219970.0,56.9683,57.0026,56.9511,57.0026,219970.0
2021-05-26 11:20:00,66.39,66.39,66.28,66.31,55739.0,57.0026,57.0026,56.9082,56.9339,55739.0
2021-05-26 11:25:00,66.31,66.34,66.3,66.33,32907.0,56.9339,56.9597,56.9253,56.9511,32907.0
2021-05-26 11:30:00,66.33,66.43,66.3,66.42,70951.0,56.9511,57.037,56.9253,57.0284,70951.0
2021-05-26 11:35:00,66.42,66.43,66.39,66.4,95252.0,57.0284,57.037,57.0026,57.0112,95252.0
2021-05-26 11:40:00,66.39,66.39,66.34,66.36,53885.0,57.0026,57.0026,56.9597,56.9769,53885.0
2021-05-26 11:45:00,66.37,66.41,66.33,66.34,54462.0,56.9854,57.0198,56.9511,56.9597,54462.0
2021-05-26 11:50:00,66.34,66.35,66.29,66.33,60747.0,56.9597,56.9683,56.9168,56.9511,60747.0
2021-05-26 11:55:00,66.33,66.35,66.27,66.27,44987.0,56.9511,56.9683,56.8996,56.8996,44987.0
2021-05-26 12:00:00,66.28,66.35,66.27,66.33,52286.0,56.9082,56.9683,56.8996,56.9511,52286.0
2021-05-26 12:05:00,66.32,66.32,66.28,66.3,103345.0,56.9425,56.9425,56.9082,56.9253,103345.0
2021-05-26 12:10:00,66.3,66.34,66.29,66.33,34824.0,56.9253,56.9597,56.9168,56.9511,34824.0
2021-05-26 12:15:00,66.33,66.35,66.3,66.31,31244.0,56.9511,56.9683,56.9253,56.9339,31244.0
2021-05-26 12:20:00,66.31,66.33,66.29,66.3,35012.0,56.9339,56.9511,56.9168,56.9253,35012.0
2021-05-26 12:25:00,66.3,66.34,66.29,66.33,80846.0,56.9253,56.9597,56.9168,56.9511,80846.0
2021-05-26 12:30:00,66.33,66.39,66.32,66.39,38549.0,56.9511,57.0026,56.9425,57.0026,38549.0
2021-05-26 12:35:00,66.39,66.45,66.38,66.42,44184.0,57.0026,57.0541,56.994,57.0284,44184.0
2021-05-26 12:40:00,66.42,66.5,66.39,66.5,60408.0,57.0284,57.0971,57.0026,57.0971,60408.0
2021-05-26 12:45:00,66.49,66.55,66.49,66.52,32671.0,57.0885,57.14,57.0885,57.1142,32671.0
2021-05-26 12:50:00,66.52,66.52,66.47,66.47,38474.0,57.1142,57.1142,57.0713,57.0713,38474.0
2021-05-26 12:55:00,66.48,66.5,66.45,66.46,49059.0,57.0799,57.0971,57.0541,57.0627,49059.0
2021-05-26 13:00:00,66.45,66.49,66.43,66.46,42046.0,57.0541,57.0885,57.037,57.0627,42046.0
2021-05-26 13:05:00,66.47,66.49,66.43,66.45,43122.0,57.0713,57.0885,57.037,57.0541,43122.0
2021-05-26 13:10:00,66.45,66.45,66.39,66.4,46139.0,57.0541,57.0541,57.0026,57.0112,46139.0
2021-05-26 13:15:00,66.39,66.4,66.36,66.37,44115.0,57.0026,57.0112,56.9769,56.9854,44115.0
2021-05-26 13:20:00,66.36,66.4,66.34,66.34,38401.0,56.9769,57.0112,56.9597,56.9597,38401.0
2021-05-26 13:25:00,66.34,66.39,66.34,66.38,55627.0,56.9597,57.0026,56.9597,56.994,55627.0
2021-05-26 13:30:00,66.39,66.39,66.32,66.34,57005.0,57.0026,57.0026,56.9425,56.9597,57005.0
2021-05-26 13:35:00,66.34,66.36,66.32,66.36,32322.0,56.9597,56.9769,56.9425,56.9769,32322.0
2021-05-26 13:40:00,66.36,66.37,66.31,66.32,41426.0,56.9769,56.9854,56.9339,56.9425,41426.0
2021-05-26 13:45:00,66.33,66.33,66.29,66.3,42081.0,56.9511,56.9511,56.9168,56.9253,42081.0
2021-05-26 13:50:00,66.3,66.32,66.27,66.28,51031.0,56.9253,56.9425,56.8996,56.9082,51031.0
2021-05-26 13:55:00,66.28,66.35,66.28,66.3,80917.0,56.9082,56.9683,56.9082,56.9253,80917.0
2021-05-26 14:00:00,66.3,66.3,66.23,66.23,95957.0,56.9253,56.9253,56.8652,56.8652,95957.0
2021-05-26 14:05:00,66.23,66.28,66.22,66.27,44723.0,56.8652,56.9082,56.8566,56.8996,44723.0
2021-05-26 14:10:00,66.26,66.3,66.24,66.26,40261.0,56.891,56.9253,56.8738,56.891,40261.0
2021-05-26 14:15:00,66.25,66.3,66.24,66.29,76589.0,56.8824,56.9253,56.8738,56.9168,76589.0
2021-05-26 14:20:00,66.28,66.29,66.22,66.23,67055.0,56.9082,56.9168,56.8566,56.8652,67055.0
2021-05-26 14:25:00,66.23,66.24,66.19,66.24,72813.0,56.8652,56.8738,56.8309,56.8738,72813.0
2021-05-26 14:30:00,66.23,66.25,66.17,66.17,46749.0,56.8652,56.8824,56.8137,56.8137,46749.0
2021-05-26 14:35:00,66.17,66.21,66.16,66.17,45773.0,56.8137,56.8481,56.8051,56.8137,45773.0
2021-05-26 14:40:00,66.16,66.2,66.15,66.16,49072.0,56.8051,56.8395,56.7965,56.8051,49072.0
2021-05-26 14:45:00,66.16,66.2,66.13,66.14,55780.0,56.8051,56.8395,56.7794,56.788,55780.0
2021-05-26 14:50:00,66.14,66.15,66.1,66.13,59885.0,56.788,56.7965,56.7536,56.7794,59885.0
2021-05-26 14:55:00,66.12,66.17,66.12,66.17,43792.0,56.7708,56.8137,56.7708,56.8137,43792.0
2021-05-26 15:00:00,66.16,66.19,66.16,66.17,37730.0,56.8051,56.8309,56.8051,56.8137,37730.0
2021-05-26 15:05:00,66.17,66.21,66.15,66.16,50548.0,56.8137,56.8481,56.7965,56.8051,50548.0
2021-05-26 15:10:00,66.15,66.21,66.1,66.17,77579.0,56.7965,56.8481,56.7536,56.8137,77579.0
2021-05-26 15:15:00,66.17,66.24,66.17,66.23,33852.0,56.8137,56.8738,56.8137,56.8652,33852.0
2021-05-26 15:20:00,66.23,66.25,66.2,66.21,67906.0,56.8652,56.8824,56.8395,56.8481,67906.0
2021-05-26 15:25:00,66.21,66.22,66.15,66.16,65127.0,56.8481,56.8566,56.7965,56.8051,65127.0
2021-05-26 15:30:00,66.16,66.2,66.15,66.17,74243.0,56.8051,56.8395,56.7965,56.8137,74243.0
2021-05-26 15:35:00,66.17,66.18,66.12,66.14,67738.0,56.8137,56.8223,56.7708,56.788,67738.0
2021-05-26 15:40:00,66.15,66.21,66.14,66.16,96416.0,56.7965,56.8481,56.788,56.8051,96416.0
2021-05-26 15:45:00,66.16,66.17,66.12,66.14,90476.0,56.8051,56.8137,56.7708,56.788,90476.0
2021-05-26 15:50:00,66.13,66.19,66.12,66.17,111318.0,56.7794,56.8309,56.7708,56.8137,111318.0
2021-05-26 15:55:00,66.17,66.18,66.12,66.13,379421.0,56.8137,56.8223,56.7708,56.7794,379421.0
2021-05-27 09:30:00,66.3,66.42,66.02,66.34,168250.0,56.9253,57.0284,56.6849,56.9597,168250.0
2021-05-27 09:35:00,66.33,66.53,66.32,66.42,121271.0,56.9511,57.1228,56.9425,57.0284,121271.0
2021-05-27 09:40:00,66.42,66.6,66.42,66.59,86483.0,57.0284,57.1829,57.0284,57.1743,86483.0
2021-05-27 09:45:00,66.59,66.65,66.41,66.46,72854.0,57.1743,57.2258,57.0198,57.0627,72854.0
2021-05-27 09:50:00,66.47,66.47,66.24,66.26,40648.0,57.0713,57.0713,56.8738,56.891,40648.0
2021-05-27 09:55:00,66.26,66.29,66.23,66.25,50004.0,56.891,56.9168,56.8652,56.8824,50004.0
2021-05-27 10:00:00,66.25,66.34,66.24,66.27,69038.0,56.8824,56.9597,56.8738,56.8996,69038.0
2021-05-27 10:05:00,66.28,66.32,66.26,66.26,39539.0,56.9082,56.9425,56.891,56.891,39539.0
2021-05-27 10:10:00,66.27,66.4,66.27,66.4,87170.0,56.8996,57.0112,56.8996,57.0112,87170.0
2021-05-27 10:15:00,66.39,66.43,66.3,66.32,57135.0,57.0026,57.037,56.9253,56.9425,57135.0
2021-05-27 10:20:00,66.31,66.32,66.21,66.23,63119.0,56.9339,56.9425,56.8481,56.8652,63119.0
2021-05-27 10:25:00,66.22,66.26,66.14,66.16,125222.0,56.8566,56.891,56.788,56.8051,125222.0
2021-05-27 10:30:00,66.16,66.18,66.1,66.11,66749.0,56.8051,56.8223,56.7536,56.7622,66749.0
2021-05-27 10:35:00,66.11,66.17,66.09,66.17,101812.0,56.7622,56.8137,56.745,56.8137,101812.0
2021-05-27 10:40:00,66.17,66.23,66.15,66.22,63366.0,56.8137,56.8652,56.7965,56.8566,63366.0
2021-05-27 10:45:00,66.21,66.25,66.21,66.23,53926.0,56.8481,56.8824,56.8481,56.8652,53926.0
2021-05-27 10:50:00,66.23,66.28,66.17,66.24,78350.0,56.8652,56.9082,56.8137,56.8738,78350.0
2021-05-27 10:55:00,66.24,66.29,66.23,66.28,33244.0,56.8738,56.9168,56.8652,56.9082,33244.0
2021-05-27 11:00:00,66.28,66.29,66.17,66.19,125590.0,56.9082,56.9168,56.8137,56.8309,125590.0
2021-05-27 11:05:00,66.18,66.21,66.12,66.14,35180.0,56.8223,56.8481,56.7708,56.788,35180.0
2021-05-27 11:10:00,66.13,66.15,66.1,66.14,50820.0,56.7794,56.7965,56.7536,56.788,50820.0
2021-05-27 11:15:00,66.14,66.2,66.08,66.1,90394.0,56.788,56.8395,56.7364,56.7536,90394.0
2021-05-27 11:20:00,66.11,66.11,65.99,66.0,75583.0,56.7622,56.7622,56.6592,56.6678,75583.0
2021-05-27 11:25:00,66.0,66.0,65.94,65.94,77092.0,56.6678,56.6678,56.6162,56.6162,77092.0
2021-05-27 11:30:00,65.94,66.0,65.9,66.0,54481.0,56.6162,56.6678,56.5819,56.6678,54481.0
2021-05-27 11:35:00,65.99,66.11,65.99,66.09,59475.0,56.6592,56.7622,56.6592,56.745,59475.0
2021-05-27 11:40:00,66.09,66.18,66.08,66.14,60315.0,56.745,56.8223,56.7364,56.788,60315.0
2021-05-27 11:45:00,66.14,66.2,66.13,66.15,37174.0,56.788,56.8395,56.7794,56.7965,37174.0
2021-05-27 11:50:00,66.15,66.17,66.12,66.15,33376.0,56.7965,56.8137,56.7708,56.7965,33376.0
2021-05-27 11:55:00,66.14,66.2,66.12,66.19,53077.0,56.788,56.8395,56.7708,56.8309,53077.0
2021-05-27 12:00:00,66.19,66.19,66.16,66.17,21212.0,56.8309,56.8309,56.8051,56.8137,21212.0
2021-05-27 12:05:00,66.17,66.21,66.14,66.21,38195.0,56.8137,56.8481,56.788,56.8481,38195.0
2021-05-27 12:10:00,66.2,66.27,66.19,66.26,40410.0,56.8395,56.8996,56.8309,56.891,40410.0
2021-05-27 12:15:00,66.26,66.31,66.26,66.31,38714.0,56.891,56.9339,56.891,56.9339,38714.0
2021-05-27 12:20:00,66.31,66.35,66.3,66.33,37179.0,56.9339,56.9683,56.9253,56.9511,37179.0
2021-05-27 12:25:00,66.34,66.36,66.31,66.36,46208.0,56.9597,56.9769,56.9339,56.9769,46208.0
2021-05-27 12:30:00,66.36,66.38,66.33,66.34,44324.0,56.9769,56.994,56.9511,56.9597,44324.0
2021-05-27 12:35:00,66.34,66.36,66.3,66.33,28439.0,56.9597,56.9769,56.9253,56.9511,28439.0
2021-05-27 12:40:00,66.33,66.33,66.27,66.29,34758.0,56.9511,56.9511,56.8996,56.9168,34758.0
2021-05-27 12:45:00,66.3,66.3,66.23,66.25,35627.0,56.9253,56.9253,56.8652,56.8824,35627.0
2021-05-27 12:50:00,66.24,66.25,66.2,66.22,20710.0,56.8738,56.8824,56.8395,56.8566,20710.0
2021-05-27 12:55:00,66.22,66.25,66.19,66.2,38129.0,56.8566,56.8824,56.8309,56.8395,38129.0
2021-05-27 13:00:00,66.19,66.24,66.18,66.19,28834.0,56.8309,56.8738,56.8223,56.8309,28834.0
2021-05-27 13:05:00,66.19,66.2,66.16,66.2,33694.0,56.8309,56.8395,56.8051,56.8395,33694.0
2021-05-27 13:10:00,66.2,66.2,66.17,66.2,21986.0,56.8395,56.8395,56.8137,56.8395,21986.0
2021-05-27 13:15:00,66.2,66.2,66.13,66.13,24164.0,56.8395,56.8395,56.7794,56.7794,24164.0
2021-05-27 13:20:00,66.14,66.18,66.13,66.17,20125.0,56.788,56.8223,56.7794,56.8137,20125.0
2021-05-27 13:25:00,66.17,66.17,66.12,66.15,39840.0,56.8137,56.8137,56.7708,56.7965,39840.0
2021-05-27 13:30:00,66.14,66.16,66.09,66.09,29110.0,56.788,56.8051,56.745,56.745,29110.0
2021-05-27 13:35:00,66.09,66.12,66.04,66.06,62912.0,56.745,56.7708,56.7021,56.7193,62912.0
2021-05-27 13:40:00,66.06,66.1,66.05,66.1,24523.0,56.7193,56.7536,56.7107,56.7536,24523.0
2021-05-27 13:45:00,66.09,66.11,66.07,66.09,25432.0,56.745,56.7622,56.7279,56.745,25432.0
2021-05-27 13:50:00,66.09,66.12,66.09,66.09,24428.0,56.745,56.7708,56.745,56.745,24428.0
2021-05-27 13:55:00,66.09,66.11,66.05,66.06,25102.0,56.745,56.7622,56.7107,56.7193,25102.0
2021-05-27 14:00:00,66.06,66.06,66.01,66.02,72562.0,56.7193,56.7193,56.6763,56.6849,72562.0
2021-05-27 14:05:00,66.02,66.03,66.0,66.03,36273.0,56.6849,56.6935,56.6678,56.6935,36273.0
2021-05-27 14:10:00,66.03,66.05,66.0,66.01,48814.0,56.6935,56.7107,56.6678,56.6763,48814.0
2021-05-27 14:15:00,66.01,66.01,65.91,65.92,129423.0,56.6763,56.6763,56.5905,56.5991,129423.0
2021-05-27 14:20:00,65.92,65.93,65.88,65.89,80326.0,56.5991,56.6077,56.5647,56.5733,80326.0
2021-05-27 14:25:00,65.89,65.92,65.87,65.9,231403.0,56.5733,56.5991,56.5561,56.5819,231403.0
2021-05-27 14:30:00,65.9,65.98,65.89,65.95,86757.0,56.5819,56.6506,56.5733,56.6248,86757.0
2021-05-27 14:35:00,65.95,65.96,65.91,65.93,68711.0,56.6248,56.6334,56.5905,56.6077,68711.0
2021-05-27 14:40:00,65.93,65.95,65.9,65.91,57627.0,56.6077,56.6248,56.5819,56.5905,57627.0
2021-05-27 14:45:00,65.92,65.93,65.9,65.92,72778.0,56.5991,56.6077,56.5819,56.5991,72778.0
2021-05-27 14:50:00,65.93,65.93,65.9,65.92,45592.0,56.6077,56.6077,56.5819,56.5991,45592.0
2021-05-27 14:55:00,65.92,65.93,65.89,65.92,84240.0,56.5991,56.6077,56.5733,56.5991,84240.0
2021-05-27 15:00:00,65.92,65.93,65.88,65.9,81090.0,56.5991,56.6077,56.5647,56.5819,81090.0
2021-05-27 15:05:00,65.9,65.92,65.89,65.91,43592.0,56.5819,56.5991,56.5733,56.5905,43592.0
2021-05-27 15:10:00,65.91,65.95,65.88,65.94,126355.0,56.5905,56.6248,56.5647,56.6162,126355.0
2021-05-27 15:15:00,65.94,65.96,65.91,65.95,33399.0,56.6162,56.6334,56.5905,56.6248,33399.0
2021-05-27 15:20:00,65.94,65.95,65.91,65.92,41948.0,56.6162,56.6248,56.5905,56.5991,41948.0
2021-05-27 15:25:00,65.92,65.92,65.9,65.91,48655.0,56.5991,56.5991,56.5819,56.5905,48655.0
2021-05-27 15:30:00,65.91,65.91,65.82,65.84,111309.0,56.5905,56.5905,56.5132,56.5304,111309.0
2021-05-27 15:35:00,65.84,65.84,65.73,65.76,156745.0,56.5304,56.5304,56.4359,56.4617,156745.0
2021-05-27 15:40:00,65.76,65.81,65.74,65.78,159225.0,56.4617,56.5046,56.4445,56.4789,159225.0
2021-05-27 15:45:00,65.79,65.83,65.77,65.81,166643.0,56.4875,56.5218,56.4703,56.5046,166643.0
2021-05-27 15:50:00,65.81,65.84,65.75,65.81,517833.0,56.5046,56.5304,56.4531,56.5046,517833.0
2021-05-27 15:55:00,65.81,65.81,65.62,65.62,1024599.0,56.5046,56.5046,56.3415,56.3415,1024599.0
2021-05-28 09:30:00,65.66,65.98,65.65,65.98,249654.0,56.3758,56.6506,56.3672,56.6506,249654.0
2021-05-28 09:35:00,65.99,66.21,65.96,66.14,89364.0,56.6592,56.8481,56.6334,56.788,89364.0
2021-05-28 09:40:00,66.14,66.16,65.94,65.95,63478.0,56.788,56.8051,56.6162,56.6248,63478.0
2021-05-28 09:45:00,65.94,66.14,65.94,66.0,54114.0,56.6162,56.788,56.6162,56.6678,54114.0
2021-05-28 09:50:00,66.0,66.02,65.94,65.97,39389.0,56.6678,56.6849,56.6162,56.642,39389.0
2021-05-28 09:55:00,65.97,65.98,65.91,65.92,30928.0,56.642,56.6506,56.5905,56.5991,30928.0
2021-05-28 10:00:00,65.92,65.95,65.86,65.95,97019.0,56.5991,56.6248,56.5476,56.6248,97019.0
2021-05-28 10:05:00,65.94,66.09,65.94,66.08,59954.0,56.6162,56.745,56.6162,56.7364,59954.0
2021-05-28 10:10:00,66.08,66.11,66.01,66.05,98136.0,56.7364,56.7622,56.6763,56.7107,98136.0
2021-05-28 10:15:00,66.06,66.08,66.01,66.04,47596.0,56.7193,56.7364,56.6763,56.7021,47596.0
2021-05-28 10:20:00,66.04,66.12,66.01,66.11,30111.0,56.7021,56.7708,56.6763,56.7622,30111.0
2021-05-28 10:25:00,66.12,66.14,66.06,66.07,44338.0,56.7708,56.788,56.7193,56.7279,44338.0
2021-05-28 10:30:00,66.08,66.1,66.05,66.09,38860.0,56.7364,56.7536,56.7107,56.745,38860.0
2021-05-28 10:35:00,66.09,66.09,65.96,65.98,38485.0,56.745,56.745,56.6334,56.6506,38485.0
2021-05-28 10:40:00,65.98,66.06,65.97,66.04,32448.0,56.6506,56.7193,56.642,56.7021,32448.0
2021-05-28 10:45:00,66.04,66.05,65.99,66.0,51491.0,56.7021,56.7107,56.6592,56.6678,51491.0
2021-05-28 10:50:00,66.01,66.04,65.97,65.98,35572.0,56.6763,56.7021,56.642,56.6506,35572.0
2021-05-28 10:55:00,65.98,66.02,65.94,66.02,43375.0,56.6506,56.6849,56.6162,56.6849,43375.0
2021-05-28 11:00:00,66.02,66.06,66.0,66.04,30979.0,56.6849,56.7193,56.6678,56.7021,30979.0
2021-05-28 11:05:00,66.04,66.05,65.98,66.0,41928.0,56.7021,56.7107,56.6506,56.6678,41928.0
2021-05-28 11:10:00,66.01,66.08,65.99,66.07,46194.0,56.6763,56.7364,56.6592,56.7279,46194.0
2021-05-28 11:15:00,66.06,66.07,66.03,66.06,33397.0,56.7193,56.7279,56.6935,56.7193,33397.0
2021-05-28 11:20:00,66.06,66.06,66.0,66.05,25083.0,56.7193,56.7193,56.6678,56.7107,25083.0
2021-05-28 11:25:00,66.06,66.07,66.01,66.02,35638.0,56.7193,56.7279,56.6763,56.6849,35638.0
2021-05-28 11:30:00,66.02,66.09,66.02,66.03,41779.0,56.6849,56.745,56.6849,56.6935,41779.0
2021-05-28 11:35:00,66.03,66.13,66.02,66.1,61561.0,56.6935,56.7794,56.6849,56.7536,61561.0
2021-05-28 11:40:00,66.09,66.1,66.03,66.03,24875.0,56.745,56.7536,56.6935,56.6935,24875.0
2021-05-28 11:45:00,66.03,66.04,65.93,65.95,53680.0,56.6935,56.7021,56.6077,56.6248,53680.0
2021-05-28 11:50:00,65.95,65.96,65.92,65.93,35237.0,56.6248,56.6334,56.5991,56.6077,35237.0
2021-05-28 11:55:00,65.94,65.97,65.93,65.95,40590.0,56.6162,56.642,56.6077,56.6248,40590.0
2021-05-28 12:00:00,65.94,65.95,65.92,65.92,23727.0,56.6162,56.6248,56.5991,56.5991,23727.0
2021-05-28 12:05:00,65.93,65.99,65.93,65.97,38363.0,56.6077,56.6592,56.6077,56.642,38363.0
2021-05-28 12:10:00,65.96,65.96,65.91,65.94,24866.0,56.6334,56.6334,56.5905,56.6162,24866.0
2021-05-28 12:15:00,65.93,65.95,65.88,65.89,31981.0,56.6077,56.6248,56.5647,56.5733,31981.0
2021-05-28 12:20:00,65.9,65.92,65.87,65.88,23982.0,56.5819,56.5991,56.5561,56.5647,23982.0
2021-05-28 12:25:00,65.87,65.89,65.86,65.88,17487.0,56.5561,56.5733,56.5476,56.5647,17487.0
2021-05-28 12:30:00,65.88,65.91,65.87,65.88,37858.0,56.5647,56.5905,56.5561,56.5647,37858.0
2021-05-28 12:35:00,65.88,65.89,65.86,65.88,50560.0,56.5647,56.5733,56.5476,56.5647,50560.0
2021-05-28 12:40:00,65.87,65.88,65.83,65.84,20621.0,56.5561,56.5647,56.5218,56.5304,20621.0
2021-05-28 12:45:00,65.84,65.87,65.8,65.82,48154.0,56.5304,56.5561,56.496,56.5132,48154.0
2021-05-28 12:50:00,65.82,65.85,65.81,65.81,29709.0,56.5132,56.539,56.5046,56.5046,29709.0
2021-05-28 12:55:00,65.81,65.82,65.78,65.81,33724.0,56.5046,56.5132,56.4789,56.5046,33724.0
2021-05-28 13:00:00,65.81,65.82,65.77,65.78,28746.0,56.5046,56.5132,56.4703,56.4789,28746.0
2021-05-28 13:05:00,65.77,65.78,65.71,65.72,105096.0,56.4703,56.4789,56.4188,56.4273,105096.0
2021-05-28 13:10:00,65.72,65.76,65.71,65.75,22900.0,56.4273,56.4617,56.4188,56.4531,22900.0
2021-05-28 13:15:00,65.74,65.77,65.73,65.77,31126.0,56.4445,56.4703,56.4359,56.4703,31126.0
2021-05-28 13:20:00,65.78,65.79,65.73,65.74,41513.0,56.4789,56.4875,56.4359,56.4445,41513.0
2021-05-28 13:25:00,65.75,65.76,65.72,65.76,28257.0,56.4531,56.4617,56.4273,56.4617,28257.0
2021-05-28 13:30:00,65.76,65.79,65.75,65.78,20634.0,56.4617,56.4875,56.4531,56.4789,20634.0
2021-05-28 13:35:00,65.78,65.82,65.77,65.8,21507.0,56.4789,56.5132,56.4703,56.496,21507.0
2021-05-28 13:40:00,65.79,65.81,65.78,65.81,16714.0,56.4875,56.5046,56.4789,56.5046,16714.0
2021-05-28 13:45:00,65.8,65.81,65.71,65.72,57800.0,56.496,56.5046,56.4188,56.4273,57800.0
2021-05-28 13:50:00,65.71,65.72,65.69,65.7,27472.0,56.4188,56.4273,56.4016,56.4102,27472.0
2021-05-28 13:55:00,65.7,65.72,65.7,65.72,13623.0,56.4102,56.4273,56.4102,56.4273,13623.0
2021-05-28 14:00:00,65.72,65.72,65.65,65.67,88027.0,56.4273,56.4273,56.3672,56.3844,88027.0
2021-05-28 14:05:00,65.67,65.73,65.67,65.69,48940.0,56.3844,56.4359,56.3844,56.4016,48940.0
2021-05-28 14:10:00,65.69,65.7,65.66,65.69,28633.0,56.4016,56.4102,56.3758,56.4016,28633.0
2021-05-28 14:15:00,65.69,65.73,65.68,65.7,26468.0,56.4016,56.4359,56.393,56.4102,26468.0
2021-05-28 14:20:00,65.7,65.71,65.65,65.66,32267.0,56.4102,56.4188,56.3672,56.3758,32267.0
2021-05-28 14:25:00,65.66,65.67,65.61,65.64,33770.0,56.3758,56.3844,56.3329,56.3587,33770.0
2021-05-28 14:30:00,65.63,65.69,65.62,65.65,42785.0,56.3501,56.4016,56.3415,56.3672,42785.0
2021-05-28 14:35:00,65.66,65.69,65.64,65.69,22802.0,56.3758,56.4016,56.3587,56.4016,22802.0
2021-05-28 14:40:00,65.69,65.7,65.66,65.7,22208.0,56.4016,56.4102,56.3758,56.4102,22208.0
2021-05-28 14:45:00,65.7,65.76,65.69,65.76,31052.0,56.4102,56.4617,56.4016,56.4617,31052.0
2021-05-28 14:50:00,65.76,65.77,65.67,65.69,37690.0,56.4617,56.4703,56.3844,56.4016,37690.0
2021-05-28 14:55:00,65.69,65.71,65.64,65.66,27757.0,56.4016,56.4188,56.3587,56.3758,27757.0
2021-05-28 15:00:00,65.66,65.69,65.64,65.66,47428.0,56.3758,56.4016,56.3587,56.3758,47428.0
2021-05-28 15:05:00,65.66,65.66,65.63,65.65,36627.0,56.3758,56.3758,56.3501,56.3672,36627.0
2021-05-28 15:10:00,65.65,65.65,65.6,65.62,38864.0,56.3672,56.3672,56.3243,56.3415,38864.0
2021-05-28 15:15:00,65.62,65.68,65.62,65.65,38278.0,56.3415,56.393,56.3415,56.3672,38278.0
2021-05-28 15:20:00,65.65,65.69,65.63,65.69,35678.0,56.3672,56.4016,56.3501,56.4016,35678.0
2021-05-28 15:25:00,65.68,65.73,65.68,65.72,33025.0,56.393,56.4359,56.393,56.4273,33025.0
2021-05-28 15:30:00,65.71,65.78,65.69,65.76,99281.0,56.4188,56.4789,56.4016,56.4617,99281.0
2021-05-28 15:35:00,65.76,65.84,65.75,65.78,78745.0,56.4617,56.5304,56.4531,56.4789,78745.0
2021-05-28 15:40:00,65.78,65.79,65.71,65.76,76609.0,56.4789,56.4875,56.4188,56.4617,76609.0
2021-05-28 15:45:00,65.75,65.82,65.74,65.81,99466.0,56.4531,56.5132,56.4445,56.5046,99466.0
2021-05-28 15:50:00,65.81,65.82,65.76,65.78,144385.0,56.5046,56.5132,56.4617,56.4789,144385.0
2021-05-28 15:55:00,65.79,65.81,65.7,65.73,444628.0,56.4875,56.5046,56.4102,56.4359,444628.0
2021-06-01 09:30:00,66.4,66.4,65.95,66.08,420908.0,57.0112,57.0112,56.6248,56.7364,420908.0
2021-06-01 09:35:00,66.07,66.09,65.59,65.63,237686.0,56.7279,56.745,56.3157,56.3501,237686.0
2021-06-01 09:40:00,65.64,65.72,65.47,65.57,229063.0,56.3587,56.4273,56.2127,56.2986,229063.0
2021-06-01 09:45:00,65.57,65.62,65.52,65.59,112044.0,56.2986,56.3415,56.2556,56.3157,112044.0
2021-06-01 09:50:00,65.59,65.7,65.57,65.69,88683.0,56.3157,56.4102,56.2986,56.4016,88683.0
2021-06-01 09:55:00,65.68,65.71,65.61,65.65,193400.0,56.393,56.4188,56.3329,56.3672,193400.0
2021-06-01 10:00:00,65.65,65.68,65.47,65.53,161698.0,56.3672,56.393,56.2127,56.2642,161698.0
2021-06-01 10:05:00,65.53,65.57,65.51,65.56,88467.0,56.2642,56.2986,56.247,56.29,88467.0
2021-06-01 10:10:00,65.56,65.6,65.53,65.55,100157.0,56.29,56.3243,56.2642,56.2814,100157.0
2021-06-01 10:15:00,65.55,65.56,65.46,65.53,145840.0,56.2814,56.29,56.2041,56.2642,145840.0
2021-06-01 10:20:00,65.53,65.56,65.51,65.52,91828.0,56.2642,56.29,56.247,56.2556,91828.0
2021-06-01 10:25:00,65.52,65.55,65.45,65.51,131554.0,56.2556,56.2814,56.1955,56.247,131554.0
2021-06-01 10:30:00,65.51,65.55,65.46,65.52,102625.0,56.247,56.2814,56.2041,56.2556,102625.0
2021-06-01 10:35:00,65.53,65.62,65.5,65.59,107366.0,56.2642,56.3415,56.2385,56.3157,107366.0
2021-06-01 10:40:00,65.59,65.68,65.59,65.67,109259.0,56.3157,56.393,56.3157,56.3844,109259.0
2021-06-01 10:45:00,65.67,65.68,65.52,65.55,73460.0,56.3844,56.393,56.2556,56.2814,73460.0
2021-06-01 10:50:00,65.55,65.56,65.42,65.45,156297.0,56.2814,56.29,56.1698,56.1955,156297.0
2021-06-01 10:55:00,65.45,65.46,65.42,65.45,84570.0,56.1955,56.2041,56.1698,56.1955,84570.0
2021-06-01 11:00:00,65.45,65.45,65.39,65.41,85588.0,56.1955,56.1955,56.144,56.1612,85588.0
2021-06-01 11:05:00,65.41,65.41,65.3,65.35,147529.0,56.1612,56.1612,56.0667,56.1097,147529.0
2021-06-01 11:10:00,65.35,65.47,65.35,65.47,68108.0,56.1097,56.2127,56.1097,56.2127,68108.0
2021-06-01 11:15:00,65.47,65.48,65.41,65.42,43008.0,56.2127,56.2213,56.1612,56.1698,43008.0
2021-06-01 11:20:00,65.42,65.47,65.41,65.47,48053.0,56.1698,56.2127,56.1612,56.2127,48053.0
2021-06-01 11:25:00,65.47,65.47,65.38,65.41,59372.0,56.2127,56.2127,56.1354,56.1612,59372.0
2021-06-01 11:30:00,65.4,65.41,65.35,65.39,65730.0,56.1526,56.1612,56.1097,56.144,65730.0
2021-06-01 11:35:00,65.38,65.45,65.38,65.44,54925.0,56.1354,56.1955,56.1354,56.1869,54925.0
2021-06-01 11:40:00,65.43,65.48,65.42,65.47,36975.0,56.1784,56.2213,56.1698,56.2127,36975.0
2021-06-01 11:45:00,65.47,65.52,65.45,65.45,82819.0,56.2127,56.2556,56.1955,56.1955,82819.0
2021-06-01 11:50:00,65.45,65.45,65.38,65.39,28641.0,56.1955,56.1955,56.1354,56.144,28641.0
2021-06-01 11:55:00,65.4,65.44,65.38,65.42,35338.0,56.1526,56.1869,56.1354,56.1698,35338.0
2021-06-01 12:00:00,65.43,65.46,65.4,65.46,48764.0,56.1784,56.2041,56.1526,56.2041,48764.0
2021-06-01 12:05:00,65.46,65.49,65.4,65.4,49885.0,56.2041,56.2299,56.1526,56.1526,49885.0
2021-06-01 12:10:00,65.41,65.41,65.39,65.4,16794.0,56.1612,56.1612,56.144,56.1526,16794.0
2021-06-01 12:15:00,65.41,65.42,65.34,65.36,20760.0,56.1612,56.1698,56.1011,56.1183,20760.0
2021-06-01 12:20:00,65.36,65.37,65.32,65.33,41822.0,56.1183,56.1268,56.0839,56.0925,41822.0
2021-06-01 12:25:00,65.32,65.32,65.28,65.29,39256.0,56.0839,56.0839,56.0496,56.0581,39256.0
2021-06-01 12:30:00,65.29,65.29,65.22,65.26,60871.0,56.0581,56.0581,55.998,56.0324,60871.0
2021-06-01 12:35:00,65.26,65.27,65.23,65.23,44978.0,56.0324,56.041,56.0066,56.0066,44978.0
2021-06-01 12:40:00,65.23,65.3,65.22,65.29,45651.0,56.0066,56.0667,55.998,56.0581,45651.0
2021-06-01 12:45:00,65.29,65.3,65.26,65.27,20608.0,56.0581,56.0667,56.0324,56.041,20608.0
2021-06-01 12:50:00,65.27,65.27,65.2,65.2,49917.0,56.041,56.041,55.9809,55.9809,49917.0
2021-06-01 12:55:00,65.21,65.22,65.18,65.2,45867.0,55.9895,55.998,55.9637,55.9809,45867.0
2021-06-01 13:00:00,65.2,65.25,65.19,65.19,66639.0,55.9809,56.0238,55.9723,55.9723,66639.0
2021-06-01 13:05:00,65.19,65.21,65.14,65.2,44239.0,55.9723,55.9895,55.9294,55.9809,44239.0
2021-06-01 13:10:00,65.2,65.22,65.16,65.17,41721.0,55.9809,55.998,55.9465,55.9551,41721.0
2021-06-01 13:15:00,65.17,65.19,65.15,65.16,36317.0,55.9551,55.9723,55.9379,55.9465,36317.0
2021-06-01 13:20:00,65.17,65.19,65.13,65.19,68276.0,55.9551,55.9723,55.9208,55.9723,68276.0
2021-06-01 13:25:00,65.18,65.2,65.16,65.17,33398.0,55.9637,55.9809,55.9465,55.9551,33398.0
2021-06-01 13:30:00,65.17,65.2,65.16,65.2,24892.0,55.9551,55.9809,55.9465,55.9809,24892.0
2021-06-01 13:35:00,65.2,65.22,65.18,65.2,35431.0,55.9809,55.998,55.9637,55.9809,35431.0
2021-06-01 13:40:00,65.2,65.25,65.17,65.21,59716.0,55.9809,56.0238,55.9551,55.9895,59716.0
2021-06-01 13:45:00,65.22,65.26,65.21,65.26,29931.0,55.998,56.0324,55.9895,56.0324,29931.0
2021-06-01 13:50:00,65.25,65.29,65.22,65.23,125153.0,56.0238,56.0581,55.998,56.0066,125153.0
2021-06-01 13:55:00,65.23,65.28,65.23,65.27,37076.0,56.0066,56.0496,56.0066,56.041,37076.0
2021-06-01 14:00:00,65.26,65.28,65.24,65.28,51410.0,56.0324,56.0496,56.0152,56.0496,51410.0
2021-06-01 14:05:00,65.28,65.34,65.27,65.31,45818.0,56.0496,56.1011,56.041,56.0753,45818.0
2021-06-01 14:10:00,65.32,65.34,65.31,65.33,40348.0,56.0839,56.1011,56.0753,56.0925,40348.0
2021-06-01 14:15:00,65.33,65.35,65.32,65.35,29605.0,56.0925,56.1097,56.0839,56.1097,29605.0
2021-06-01 14:20:00,65.34,65.36,65.32,65.35,45640.0,56.1011,56.1183,56.0839,56.1097,45640.0
2021-06-01 14:25:00,65.34,65.36,65.32,65.34,36910.0,56.1011,56.1183,56.0839,56.1011,36910.0
2021-06-01 14:30:00,65.34,65.37,65.32,65.33,48243.0,56.1011,56.1268,56.0839,56.0925,48243.0
2021-06-01 14:35:00,65.33,65.33,65.3,65.31,38248.0,56.0925,56.0925,56.0667,56.0753,38248.0
2021-06-01 14:40:00,65.31,65.35,65.3,65.32,43687.0,56.0753,56.1097,56.0667,56.0839,43687.0
2021-06-01 14:45:00,65.32,65.34,65.31,65.33,21366.0,56.0839,56.1011,56.0753,56.0925,21366.0
2021-06-01 14:50:00,65.33,65.34,65.3,65.33,51499.0,56.0925,56.1011,56.0667,56.0925,51499.0
2021-06-01 14:55:00,65.33,65.37,65.33,65.37,45901.0,56.0925,56.1268,56.0925,56.1268,45901.0
2021-06-01 15:00:00,65.37,65.39,65.33,65.34,64102.0,56.1268,56.144,56.0925,56.1011,64102.0
2021-06-01 15:05:00,65.33,65.33,65.24,65.26,45735.0,56.0925,56.0925,56.0152,56.0324,45735.0
2021-06-01 15:10:00,65.26,65.26,65.19,65.2,68796.0,56.0324,56.0324,55.9723,55.9809,68796.0
2021-06-01 15:15:00,65.19,65.2,65.16,65.18,35804.0,55.9723,55.9809,55.9465,55.9637,35804.0
2021-06-01 15:20:00,65.18,65.23,65.17,65.17,66428.0,55.9637,56.0066,55.9551,55.9551,66428.0
2021-06-01 15:25:00,65.17,65.2,65.16,65.17,69229.0,55.9551,55.9809,55.9465,55.9551,69229.0
2021-06-01 15:30:00,65.17,65.18,65.12,65.14,62967.0,55.9551,55.9637,55.9122,55.9294,62967.0
2021-06-01 15:35:00,65.14,65.14,65.06,65.08,89201.0,55.9294,55.9294,55.8607,55.8778,89201.0
2021-06-01 15:40:00,65.07,65.11,65.06,65.08,67248.0,55.8693,55.9036,55.8607,55.8778,67248.0
2021-06-01 15:45:00,65.08,65.12,65.06,65.1,100715.0,55.8778,55.9122,55.8607,55.895,100715.0
2021-06-01 15:50:00,65.1,65.14,65.03,65.13,175975.0,55.895,55.9294,55.8349,55.9208,175975.0
2021-06-01 15:55:00,65.14,65.15,65.07,65.1,357481.0,55.9294,55.9379,55.8693,55.895,357481.0
2021-06-02 09:30:00,65.24,65.25,65.03,65.17,221641.0,56.0152,56.0238,55.8349,55.9551,221641.0
2021-06-02 09:35:00,65.15,65.27,65.05,65.14,78098.0,55.9379,56.041,55.8521,55.9294,78098.0
2021-06-02 09:40:00,65.13,65.3,65.1,65.27,50263.0,55.9208,56.0667,55.895,56.041,50263.0
2021-06-02 09:45:00,65.27,65.42,65.21,65.35,95458.0,56.041,56.1698,55.9895,56.1097,95458.0
2021-06-02 09:50:00,65.34,65.36,65.19,65.21,55522.0,56.1011,56.1183,55.9723,55.9895,55522.0
2021-06-02 09:55:00,65.22,65.36,65.21,65.34,142991.0,55.998,56.1183,55.9895,56.1011,142991.0
2021-06-02 10:00:00,65.34,65.38,65.22,65.22,72871.0,56.1011,56.1354,55.998,55.998,72871.0
2021-06-02 10:05:00,65.23,65.27,65.22,65.26,37998.0,56.0066,56.041,55.998,56.0324,37998.0
2021-06-02 10:10:00,65.26,65.31,65.2,65.23,80057.0,56.0324,56.0753,55.9809,56.0066,80057.0
2021-06-02 10:15:00,65.23,65.38,65.22,65.31,44643.0,56.0066,56.1354,55.998,56.0753,44643.0
2021-06-02 10:20:00,65.31,65.33,65.24,65.33,29480.0,56.0753,56.0925,56.0152,56.0925,29480.0
2021-06-02 10:25:00,65.32,65.32,65.22,65.25,49798.0,56.0839,56.0839,55.998,56.0238,49798.0
2021-06-02 10:30:00,65.25,65.29,65.23,65.26,51497.0,56.0238,56.0581,56.0066,56.0324,51497.0
2021-06-02 10:35:00,65.27,65.27,65.13,65.14,52262.0,56.041,56.041,55.9208,55.9294,52262.0
2021-06-02 10:40:00,65.14,65.17,65.08,65.08,42181.0,55.9294,55.9551,55.8778,55.8778,42181.0
2021-06-02 10:45:00,65.09,65.11,65.03,65.03,55780.0,55.8864,55.9036,55.8349,55.8349,55780.0
2021-06-02 10:50:00,65.04,65.05,65.01,65.02,45147.0,55.8435,55.8521,55.8177,55.8263,45147.0
2021-06-02 10:55:00,65.03,65.07,64.98,65.06,80379.0,55.8349,55.8693,55.792,55.8607,80379.0
2021-06-02 11:00:00,65.06,65.13,65.04,65.07,77712.0,55.8607,55.9208,55.8435,55.8693,77712.0
2021-06-02 11:05:00,65.07,65.1,65.06,65.09,58897.0,55.8693,55.895,55.8607,55.8864,58897.0
2021-06-02 11:10:00,65.08,65.13,65.07,65.12,54325.0,55.8778,55.9208,55.8693,55.9122,54325.0
2021-06-02 11:15:00,65.13,65.19,65.12,65.15,62338.0,55.9208,55.9723,55.9122,55.9379,62338.0
2021-06-02 11:20:00,65.14,65.17,65.13,65.15,42094.0,55.9294,55.9551,55.9208,55.9379,42094.0
2021-06-02 11:25:00,65.14,65.15,65.08,65.09,39854.0,55.9294,55.9379,55.8778,55.8864,39854.0
2021-06-02 11:30:00,65.09,65.11,65.04,65.06,48163.0,55.8864,55.9036,55.8435,55.8607,48163.0
2021-06-02 11:35:00,65.06,65.1,65.01,65.02,34567.0,55.8607,55.895,55.8177,55.8263,34567.0
2021-06-02 11:40:00,65.02,65.03,65.0,65.0,21031.0,55.8263,55.8349,55.8092,55.8092,21031.0
2021-06-02 11:45:00,65.01,65.04,65.0,65.03,33224.0,55.8177,55.8435,55.8092,55.8349,33224.0
2021-06-02 11:50:00,65.02,65.03,64.97,65.0,55716.0,55.8263,55.8349,55.7834,55.8092,55716.0
2021-06-02 11:55:00,65.0,65.02,64.97,65.0,52112.0,55.8092,55.8263,55.7834,55.8092,52112.0
2021-06-02 12:00:00,65.0,65.02,64.99,65.0,36502.0,55.8092,55.8263,55.8006,55.8092,36502.0
2021-06-02 12:05:00,64.99,65.02,64.98,65.0,55757.0,55.8006,55.8263,55.792,55.8092,55757.0
2021-06-02 12:10:00,65.0,65.01,64.97,65.0,49140.0,55.8092,55.8177,55.7834,55.8092,49140.0
2021-06-02 12:15:00,65.0,65.05,64.98,64.98,55322.0,55.8092,55.8521,55.792,55.792,55322.0
2021-06-02 12:20:00,64.98,65.0,64.95,64.97,45531.0,55.792,55.8092,55.7662,55.7834,45531.0
2021-06-02 12:25:00,64.96,65.02,64.96,65.01,48639.0,55.7748,55.8263,55.7748,55.8177,48639.0
2021-06-02 12:30:00,65.02,65.02,64.95,64.97,33331.0,55.8263,55.8263,55.7662,55.7834,33331.0
2021-06-02 12:35:00,64.97,64.98,64.88,64.88,63866.0,55.7834,55.792,55.7061,55.7061,63866.0
2021-06-02 12:40:00,64.89,64.9,64.81,64.81,69087.0,55.7147,55.7233,55.646,55.646,69087.0
2021-06-02 12:45:00,64.81,64.82,64.77,64.78,64434.0,55.646,55.6546,55.6117,55.6203,64434.0
2021-06-02 12:50:00,64.78,64.8,64.72,64.78,88784.0,55.6203,55.6374,55.5687,55.6203,88784.0
2021-06-02 12:55:00,64.78,64.88,64.77,64.84,54680.0,55.6203,55.7061,55.6117,55.6718,54680.0
2021-06-02 13:00:00,64.85,64.88,64.83,64.87,27270.0,55.6804,55.7061,55.6632,55.6975,27270.0
2021-06-02 13:05:00,64.86,64.87,64.83,64.84,32643.0,55.689,55.6975,55.6632,55.6718,32643.0
2021-06-02 13:10:00,64.84,64.88,64.81,64.84,35294.0,55.6718,55.7061,55.646,55.6718,35294.0
2021-06-02 13:15:00,64.85,64.85,64.81,64.82,49918.0,55.6804,55.6804,55.646,55.6546,49918.0
2021-06-02 13:20:00,64.82,64.88,64.82,64.87,24689.0,55.6546,55.7061,55.6546,55.6975,24689.0
2021-06-02 13:25:00,64.87,64.9,64.85,64.89,36397.0,55.6975,55.7233,55.6804,55.7147,36397.0
2021-06-02 13:30:00,64.89,64.89,64.82,64.84,29635.0,55.7147,55.7147,55.6546,55.6718,29635.0
2021-06-02 13:35:00,64.84,64.86,64.83,64.84,25135.0,55.6718,55.689,55.6632,55.6718,25135.0
2021-06-02 13:40:00,64.85,64.86,64.82,64.86,34966.0,55.6804,55.689,55.6546,55.689,34966.0
2021-06-02 13:45:00,64.86,64.9,64.84,64.86,35292.0,55.689,55.7233,55.6718,55.689,35292.0
2021-06-02 13:50:00,64.86,64.87,64.83,64.84,24782.0,55.689,55.6975,55.6632,55.6718,24782.0
2021-06-02 13:55:00,64.84,64.88,64.83,64.84,32454.0,55.6718,55.7061,55.6632,55.6718,32454.0
2021-06-02 14:00:00,64.84,64.86,64.81,64.84,35430.0,55.6718,55.689,55.646,55.6718,35430.0
2021-06-02 14:05:00,64.84,64.84,64.76,64.78,45064.0,55.6718,55.6718,55.6031,55.6203,45064.0
2021-06-02 14:10:00,64.79,64.82,64.78,64.81,28249.0,55.6288,55.6546,55.6203,55.646,28249.0
2021-06-02 14:15:00,64.81,64.82,64.73,64.75,65024.0,55.646,55.6546,55.5773,55.5945,65024.0
2021-06-02 14:20:00,64.75,64.75,64.73,64.73,30502.0,55.5945,55.5945,55.5773,55.5773,30502.0
2021-06-02 14:25:00,64.74,64.74,64.68,64.68,34754.0,55.5859,55.5859,55.5344,55.5344,34754.0
2021-06-02 14:30:00,64.68,64.69,64.66,64.67,39443.0,55.5344,55.543,55.5172,55.5258,39443.0
2021-06-02 14:35:00,64.67,64.68,64.64,64.66,40326.0,55.5258,55.5344,55.5001,55.5172,40326.0
2021-06-02 14:40:00,64.66,64.69,64.65,64.69,26919.0,55.5172,55.543,55.5086,55.543,26919.0
2021-06-02 14:45:00,64.69,64.69,64.61,64.62,51759.0,55.543,55.543,55.4743,55.4829,51759.0
2021-06-02 14:50:00,64.62,64.64,64.59,64.59,47842.0,55.4829,55.5001,55.4571,55.4571,47842.0
2021-06-02 14:55:00,64.59,64.63,64.58,64.63,35690.0,55.4571,55.4915,55.4485,55.4915,35690.0
2021-06-02 15:00:00,64.63,64.66,64.62,64.66,57991.0,55.4915,55.5172,55.4829,55.5172,57991.0
2021-06-02 15:05:00,64.66,64.75,64.65,64.7,66619.0,55.5172,55.5945,55.5086,55.5516,66619.0
2021-06-02 15:10:00,64.7,64.72,64.67,64.67,27719.0,55.5516,55.5687,55.5258,55.5258,27719.0
2021-06-02 15:15:00,64.67,64.73,64.67,64.7,47894.0,55.5258,55.5773,55.5258,55.5516,47894.0
2021-06-02 15:20:00,64.7,64.73,64.65,64.66,42178.0,55.5516,55.5773,55.5086,55.5172,42178.0
2021-06-02 15:25:00,64.66,64.68,64.63,64.63,64668.0,55.5172,55.5344,55.4915,55.4915,64668.0
2021-06-02 15:30:00,64.64,64.64,64.58,64.6,86933.0,55.5001,55.5001,55.4485,55.4657,86933.0
2021-06-02 15:35:00,64.6,64.63,64.57,64.6,92284.0,55.4657,55.4915,55.44,55.4657,92284.0
2021-06-02 15:40:00,64.6,64.63,64.59,64.62,64070.0,55.4657,55.4915,55.4571,55.4829,64070.0
2021-06-02 15:45:00,64.61,64.62,64.55,64.57,129470.0,55.4743,55.4829,55.4228,55.44,129470.0
2021-06-02 15:50:00,64.57,64.61,64.53,64.57,169183.0,55.44,55.4743,55.4056,55.44,169183.0
2021-06-02 15:55:00,64.56,64.7,64.54,64.69,285698.0,55.4314,55.5516,55.4142,55.543,285698.0
2021-06-03 09:30:00,64.47,64.61,64.35,64.55,181319.0,55.3541,55.4743,55.2511,55.4228,181319.0
2021-06-03 09:35:00,64.55,64.6,64.45,64.45,75184.0,55.4228,55.4657,55.3369,55.3369,75184.0
2021-06-03 09:40:00,64.45,64.55,64.39,64.4,86654.0,55.3369,55.4228,55.2854,55.294,86654.0
2021-06-03 09:45:00,64.4,64.43,64.31,64.34,103775.0,55.294,55.3198,55.2167,55.2425,103775.0
2021-06-03 09:50:00,64.34,64.4,64.3,64.39,63622.0,55.2425,55.294,55.2081,55.2854,63622.0
2021-06-03 09:55:00,64.39,64.42,64.31,64.42,58093.0,55.2854,55.3112,55.2167,55.3112,58093.0
2021-06-03 10:00:00,64.42,64.73,64.38,64.7,128054.0,55.3112,55.5773,55.2768,55.5516,128054.0
2021-06-03 10:05:00,64.69,64.74,64.66,64.67,107759.0,55.543,55.5859,55.5172,55.5258,107759.0
2021-06-03 10:10:00,64.69,64.79,64.67,64.76,115546.0,55.543,55.6288,55.5258,55.6031,115546.0
2021-06-03 10:15:00,64.75,64.79,64.71,64.78,59340.0,55.5945,55.6288,55.5602,55.6203,59340.0
2021-06-03 10:20:00,64.77,64.77,64.69,64.71,62496.0,55.6117,55.6117,55.543,55.5602,62496.0
2021-06-03 10:25:00,64.7,64.73,64.53,64.55,93961.0,55.5516,55.5773,55.4056,55.4228,93961.0
2021-06-03 10:30:00,64.55,64.55,64.49,64.5,28673.0,55.4228,55.4228,55.3713,55.3799,28673.0
2021-06-03 10:35:00,64.5,64.62,64.5,64.56,74566.0,55.3799,55.4829,55.3799,55.4314,74566.0
2021-06-03 10:40:00,64.56,64.6,64.51,64.56,79413.0,55.4314,55.4657,55.3884,55.4314,79413.0
2021-06-03 10:45:00,64.56,64.64,64.54,64.59,57439.0,55.4314,55.5001,55.4142,55.4571,57439.0
2021-06-03 10:50:00,64.59,64.69,64.59,64.69,39098.0,55.4571,55.543,55.4571,55.543,39098.0
2021-06-03 10:55:00,64.69,64.71,64.63,64.69,48787.0,55.543,55.5602,55.4915,55.543,48787.0
2021-06-03 11:00:00,64.69,64.73,64.64,64.7,33300.0,55.543,55.5773,55.5001,55.5516,33300.0
2021-06-03 11:05:00,64.7,64.71,64.65,64.71,94254.0,55.5516,55.5602,55.5086,55.5602,94254.0
2021-06-03 11:10:00,64.72,64.76,64.7,64.7,41890.0,55.5687,55.6031,55.5516,55.5516,41890.0
2021-06-03 11:15:00,64.7,64.71,64.62,64.63,43207.0,55.5516,55.5602,55.4829,55.4915,43207.0
2021-06-03 11:20:00,64.63,64.63,64.54,64.62,83266.0,55.4915,55.4915,55.4142,55.4829,83266.0
2021-06-03 11:25:00,64.63,64.64,64.57,64.59,56063.0,55.4915,55.5001,55.44,55.4571,56063.0
2021-06-03 11:30:00,64.59,64.61,64.52,64.53,177816.0,55.4571,55.4743,55.397,55.4056,177816.0
2021-06-03 11:35:00,64.53,64.54,64.45,64.47,47405.0,55.4056,55.4142,55.3369,55.3541,47405.0
2021-06-03 11:40:00,64.47,64.49,64.44,64.45,50404.0,55.3541,55.3713,55.3283,55.3369,50404.0
2021-06-03 11:45:00,64.45,64.47,64.41,64.42,100055.0,55.3369,55.3541,55.3026,55.3112,100055.0
2021-06-03 11:50:00,64.41,64.41,64.34,64.39,44068.0,55.3026,55.3026,55.2425,55.2854,44068.0
2021-06-03 11:55:00,64.39,64.41,64.36,64.41,38592.0,55.2854,55.3026,55.2596,55.3026,38592.0
2021-06-03 12:00:00,64.4,64.42,64.31,64.31,47669.0,55.294,55.3112,55.2167,55.2167,47669.0
2021-06-03 12:05:00,64.32,64.33,64.29,64.32,40278.0,55.2253,55.2339,55.1995,55.2253,40278.0
2021-06-03 12:10:00,64.33,64.39,64.31,64.38,62003.0,55.2339,55.2854,55.2167,55.2768,62003.0
2021-06-03 12:15:00,64.37,64.38,64.3,64.32,45261.0,55.2682,55.2768,55.2081,55.2253,45261.0
2021-06-03 12:20:00,64.33,64.33,64.28,64.31,27946.0,55.2339,55.2339,55.191,55.2167,27946.0
2021-06-03 12:25:00,64.31,64.36,64.3,64.33,66914.0,55.2167,55.2596,55.2081,55.2339,66914.0
2021-06-03 12:30:00,64.34,64.35,64.31,64.34,87970.0,55.2425,55.2511,55.2167,55.2425,87970.0
2021-06-03 12:35:00,64.34,64.38,64.33,64.38,55864.0,55.2425,55.2768,55.2339,55.2768,55864.0
2021-06-03 12:40:00,64.38,64.42,64.37,64.39,51254.0,55.2768,55.3112,55.2682,55.2854,51254.0
2021-06-03 12:45:00,64.39,64.44,64.39,64.42,27432.0,55.2854,55.3283,55.2854,55.3112,27432.0
2021-06-03 12:50:00,64.42,64.43,64.36,64.39,61852.0,55.3112,55.3198,55.2596,55.2854,61852.0
2021-06-03 12:55:00,64.39,64.46,64.38,64.44,45592.0,55.2854,55.3455,55.2768,55.3283,45592.0
2021-06-03 13:00:00,64.43,64.44,64.4,64.42,36218.0,55.3198,55.3283,55.294,55.3112,36218.0
2021-06-03 13:05:00,64.42,64.45,64.4,64.44,48019.0,55.3112,55.3369,55.294,55.3283,48019.0
2021-06-03 13:10:00,64.44,64.47,64.4,64.47,25937.0,55.3283,55.3541,55.294,55.3541,25937.0
2021-06-03 13:15:00,64.47,64.59,64.47,64.59,66359.0,55.3541,55.4571,55.3541,55.4571,66359.0
2021-06-03 13:20:00,64.59,64.62,64.58,64.61,94530.0,55.4571,55.4829,55.4485,55.4743,94530.0
2021-06-03 13:25:00,64.61,64.7,64.61,64.61,78090.0,55.4743,55.5516,55.4743,55.4743,78090.0
2021-06-03 13:30:00,64.61,64.67,64.6,64.66,46455.0,55.4743,55.5258,55.4657,55.5172,46455.0
2021-06-03 13:35:00,64.66,64.7,64.65,64.7,34153.0,55.5172,55.5516,55.5086,55.5516,34153.0
2021-06-03 13:40:00,64.7,64.75,64.69,64.73,53368.0,55.5516,55.5945,55.543,55.5773,53368.0
2021-06-03 13:45:00,64.73,64.74,64.68,64.73,39487.0,55.5773,55.5859,55.5344,55.5773,39487.0
2021-06-03 13:50:00,64.73,64.76,64.71,64.76,21120.0,55.5773,55.6031,55.5602,55.6031,21120.0
2021-06-03 13:55:00,64.76,64.78,64.72,64.74,25770.0,55.6031,55.6203,55.5687,55.5859,25770.0
2021-06-03 14:00:00,64.73,64.74,64.71,64.73,29972.0,55.5773,55.5859,55.5602,55.5773,29972.0
2021-06-03 14:05:00,64.73,64.74,64.71,64.71,29787.0,55.5773,55.5859,55.5602,55.5602,29787.0
2021-06-03 14:10:00,64.72,64.77,64.71,64.77,15352.0,55.5687,55.6117,55.5602,55.6117,15352.0
2021-06-03 14:15:00,64.77,64.77,64.72,64.76,41391.0,55.6117,55.6117,55.5687,55.6031,41391.0
2021-06-03 14:20:00,64.77,64.83,64.76,64.81,30247.0,55.6117,55.6632,55.6031,55.646,30247.0
2021-06-03 14:25:00,64.8,64.81,64.76,64.76,36407.0,55.6374,55.646,55.6031,55.6031,36407.0
2021-06-03 14:30:00,64.76,64.78,64.74,64.75,19351.0,55.6031,55.6203,55.5859,55.5945,19351.0
2021-06-03 14:35:00,64.76,64.8,64.74,64.77,34428.0,55.6031,55.6374,55.5859,55.6117,34428.0
2021-06-03 14:40:00,64.77,64.8,64.75,64.78,19607.0,55.6117,55.6374,55.5945,55.6203,19607.0
2021-06-03 14:45:00,64.77,64.79,64.76,64.79,19862.0,55.6117,55.6288,55.6031,55.6288,19862.0
2021-06-03 14:50:00,64.78,64.83,64.78,64.83,19768.0,55.6203,55.6632,55.6203,55.6632,19768.0
2021-06-03 14:55:00,64.83,64.83,64.79,64.81,55912.0,55.6632,55.6632,55.6288,55.646,55912.0
2021-06-03 15:00:00,64.81,64.92,64.8,64.88,70619.0,55.646,55.7405,55.6374,55.7061,70619.0
2021-06-03 15:05:00,64.88,64.89,64.86,64.89,24952.0,55.7061,55.7147,55.689,55.7147,24952.0
2021-06-03 15:10:00,64.89,64.94,64.88,64.93,33518.0,55.7147,55.7576,55.7061,55.7491,33518.0
2021-06-03 15:15:00,64.93,64.94,64.9,64.91,42384.0,55.7491,55.7576,55.7233,55.7319,42384.0
2021-06-03 15:20:00,64.91,64.94,64.89,64.91,45069.0,55.7319,55.7576,55.7147,55.7319,45069.0
2021-06-03 15:25:00,64.91,64.92,64.87,64.91,28768.0,55.7319,55.7405,55.6975,55.7319,28768.0
2021-06-03 15:30:00,64.92,65.01,64.92,65.01,79390.0,55.7405,55.8177,55.7405,55.8177,79390.0
2021-06-03 15:35:00,65.01,65.05,64.98,65.03,81346.0,55.8177,55.8521,55.792,55.8349,81346.0
2021-06-03 15:40:00,65.03,65.09,65.02,65.06,110433.0,55.8349,55.8864,55.8263,55.8607,110433.0
2021-06-03 15:45:00,65.05,65.05,64.92,64.95,131424.0,55.8521,55.8521,55.7405,55.7662,131424.0
2021-06-03 15:50:00,64.95,64.95,64.83,64.86,166245.0,55.7662,55.7662,55.6632,55.689,166245.0
2021-06-03 15:55:00,64.86,64.88,64.79,64.8,396530.0,55.689,55.7061,55.6288,55.6374,396530.0
2021-06-04 09:30:00,64.98,65.2,64.92,65.11,145064.0,55.792,55.9809,55.7405,55.9036,145064.0
2021-06-04 09:35:00,65.11,65.11,64.95,64.95,70641.0,55.9036,55.9036,55.7662,55.7662,70641.0
2021-06-04 09:40:00,64.95,65.04,64.91,65.0,53198.0,55.7662,55.8435,55.7319,55.8092,53198.0
2021-06-04 09:45:00,65.01,65.07,64.95,65.03,67613.0,55.8177,55.8693,55.7662,55.8349,67613.0
2021-06-04 09:50:00,65.03,65.13,65.01,65.03,46075.0,55.8349,55.9208,55.8177,55.8349,46075.0
2021-06-04 09:55:00,65.03,65.09,65.02,65.07,54003.0,55.8349,55.8864,55.8263,55.8693,54003.0
2021-06-04 10:00:00,65.06,65.12,65.01,65.05,78250.0,55.8607,55.9122,55.8177,55.8521,78250.0
2021-06-04 10:05:00,65.05,65.09,65.03,65.08,41090.0,55.8521,55.8864,55.8349,55.8778,41090.0
2021-06-04 10:10:00,65.08,65.09,64.99,65.04,71070.0,55.8778,55.8864,55.8006,55.8435,71070.0
2021-06-04 10:15:00,65.04,65.06,64.99,65.01,84926.0,55.8435,55.8607,55.8006,55.8177,84926.0
2021-06-04 10:20:00,65.02,65.06,64.96,65.05,96494.0,55.8263,55.8607,55.7748,55.8521,96494.0
2021-06-04 10:25:00,65.05,65.17,65.02,65.11,79042.0,55.8521,55.9551,55.8263,55.9036,79042.0
2021-06-04 10:30:00,65.11,65.19,65.06,65.1,87675.0,55.9036,55.9723,55.8607,55.895,87675.0
2021-06-04 10:35:00,65.1,65.13,65.07,65.08,65687.0,55.895,55.9208,55.8693,55.8778,65687.0
2021-06-04 10:40:00,65.08,65.08,64.98,65.01,95993.0,55.8778,55.8778,55.792,55.8177,95993.0
2021-06-04 10:45:00,65.02,65.07,65.01,65.01,50722.0,55.8263,55.8693,55.8177,55.8177,50722.0
2021-06-04 10:50:00,65.02,65.06,65.01,65.06,42733.0,55.8263,55.8607,55.8177,55.8607,42733.0
2021-06-04 10:55:00,65.06,65.13,65.04,65.09,56991.0,55.8607,55.9208,55.8435,55.8864,56991.0
2021-06-04 11:00:00,65.09,65.17,65.07,65.1,92726.0,55.8864,55.9551,55.8693,55.895,92726.0
2021-06-04 11:05:00,65.09,65.15,65.09,65.14,32967.0,55.8864,55.9379,55.8864,55.9294,32967.0
2021-06-04 11:10:00,65.14,65.15,65.1,65.11,32140.0,55.9294,55.9379,55.895,55.9036,32140.0
2021-06-04 11:15:00,65.11,65.11,65.08,65.09,67717.0,55.9036,55.9036,55.8778,55.8864,67717.0
2021-06-04 11:20:00,65.1,65.13,65.08,65.09,111982.0,55.895,55.9208,55.8778,55.8864,111982.0
2021-06-04 11:25:00,65.09,65.1,65.0,65.01,71566.0,55.8864,55.895,55.8092,55.8177,71566.0
2021-06-04 11:30:00,65.02,65.15,65.0,65.14,67614.0,55.8263,55.9379,55.8092,55.9294,67614.0
2021-06-04 11:35:00,65.14,65.14,65.05,65.06,79418.0,55.9294,55.9294,55.8521,55.8607,79418.0
2021-06-04 11:40:00,65.07,65.13,65.04,65.12,44030.0,55.8693,55.9208,55.8435,55.9122,44030.0
2021-06-04 11:45:00,65.13,65.13,65.08,65.12,27574.0,55.9208,55.9208,55.8778,55.9122,27574.0
2021-06-04 11:50:00,65.13,65.21,65.12,65.19,71296.0,55.9208,55.9895,55.9122,55.9723,71296.0
2021-06-04 11:55:00,65.17,65.21,65.16,65.19,26718.0,55.9551,55.9895,55.9465,55.9723,26718.0
2021-06-04 12:00:00,65.2,65.23,65.19,65.22,32077.0,55.9809,56.0066,55.9723,55.998,32077.0
2021-06-04 12:05:00,65.22,65.22,65.19,65.21,22837.0,55.998,55.998,55.9723,55.9895,22837.0
2021-06-04 12:10:00,65.21,65.21,65.17,65.18,42086.0,55.9895,55.9895,55.9551,55.9637,42086.0
2021-06-04 12:15:00,65.18,65.2,65.13,65.13,77561.0,55.9637,55.9809,55.9208,55.9208,77561.0
2021-06-04 12:20:00,65.13,65.13,65.06,65.08,47927.0,55.9208,55.9208,55.8607,55.8778,47927.0
2021-06-04 12:25:00,65.07,65.07,65.02,65.03,35511.0,55.8693,55.8693,55.8263,55.8349,35511.0
2021-06-04 12:30:00,65.03,65.09,65.02,65.09,20139.0,55.8349,55.8864,55.8263,55.8864,20139.0
2021-06-04 12:35:00,65.09,65.12,65.06,65.06,37562.0,55.8864,55.9122,55.8607,55.8607,37562.0
2021-06-04 12:40:00,65.06,65.11,65.05,65.11,21420.0,55.8607,55.9036,55.8521,55.9036,21420.0
2021-06-04 12:45:00,65.11,65.13,65.08,65.11,24370.0,55.9036,55.9208,55.8778,55.9036,24370.0
2021-06-04 12:50:00,65.1,65.14,65.08,65.13,23402.0,55.895,55.9294,55.8778,55.9208,23402.0
2021-06-04 12:55:00,65.13,65.17,65.13,65.13,40965.0,55.9208,55.9551,55.9208,55.9208,40965.0
2021-06-04 13:00:00,65.14,65.15,65.11,65.12,24472.0,55.9294,55.9379,55.9036,55.9122,24472.0
2021-06-04 13:05:00,65.12,65.15,65.11,65.14,26635.0,55.9122,55.9379,55.9036,55.9294,26635.0
2021-06-04 13:10:00,65.14,65.15,65.09,65.09,26169.0,55.9294,55.9379,55.8864,55.8864,26169.0
2021-06-04 13:15:00,65.09,65.1,65.04,65.05,27134.0,55.8864,55.895,55.8435,55.8521,27134.0
2021-06-04 13:20:00,65.05,65.05,65.02,65.03,19841.0,55.8521,55.8521,55.8263,55.8349,19841.0
2021-06-04 13:25:00,65.03,65.05,65.02,65.03,31056.0,55.8349,55.8521,55.8263,55.8349,31056.0
2021-06-04 13:30:00,65.03,65.05,65.0,65.03,34758.0,55.8349,55.8521,55.8092,55.8349,34758.0
2021-06-04 13:35:00,65.04,65.04,64.99,65.0,45636.0,55.8435,55.8435,55.8006,55.8092,45636.0
2021-06-04 13:40:00,65.0,65.0,64.96,64.98,35831.0,55.8092,55.8092,55.7748,55.792,35831.0
2021-06-04 13:45:00,64.98,64.98,64.96,64.97,37644.0,55.792,55.792,55.7748,55.7834,37644.0
2021-06-04 13:50:00,64.96,64.97,64.92,64.96,39447.0,55.7748,55.7834,55.7405,55.7748,39447.0
2021-06-04 13:55:00,64.96,64.97,64.94,64.96,22124.0,55.7748,55.7834,55.7576,55.7748,22124.0
2021-06-04 14:00:00,64.95,65.0,64.95,65.0,23885.0,55.7662,55.8092,55.7662,55.8092,23885.0
2021-06-04 14:05:00,64.99,65.03,64.99,65.03,32706.0,55.8006,55.8349,55.8006,55.8349,32706.0
2021-06-04 14:10:00,65.03,65.05,65.0,65.05,39175.0,55.8349,55.8521,55.8092,55.8521,39175.0
2021-06-04 14:15:00,65.05,65.08,65.04,65.07,28067.0,55.8521,55.8778,55.8435,55.8693,28067.0
2021-06-04 14:20:00,65.08,65.08,65.0,65.0,44060.0,55.8778,55.8778,55.8092,55.8092,44060.0
2021-06-04 14:25:00,65.01,65.01,64.99,65.01,24185.0,55.8177,55.8177,55.8006,55.8177,24185.0
2021-06-04 14:30:00,65.0,65.01,64.96,64.97,43141.0,55.8092,55.8177,55.7748,55.7834,43141.0
2021-06-04 14:35:00,64.97,64.99,64.93,64.98,38876.0,55.7834,55.8006,55.7491,55.792,38876.0
2021-06-04 14:40:00,64.97,65.01,64.96,65.0,29264.0,55.7834,55.8177,55.7748,55.8092,29264.0
2021-06-04 14:45:00,65.01,65.01,64.94,64.94,41479.0,55.8177,55.8177,55.7576,55.7576,41479.0
2021-06-04 14:50:00,64.94,64.95,64.9,64.91,34864.0,55.7576,55.7662,55.7233,55.7319,34864.0
2021-06-04 14:55:00,64.91,64.91,64.87,64.88,47803.0,55.7319,55.7319,55.6975,55.7061,47803.0
2021-06-04 15:00:00,64.88,64.91,64.86,64.91,42982.0,55.7061,55.7319,55.689,55.7319,42982.0
2021-06-04 15:05:00,64.9,64.97,64.9,64.91,74838.0,55.7233,55.7834,55.7233,55.7319,74838.0
2021-06-04 15:10:00,64.92,64.97,64.91,64.92,62931.0,55.7405,55.7834,55.7319,55.7405,62931.0
2021-06-04 15:15:00,64.93,64.96,64.91,64.95,47546.0,55.7491,55.7748,55.7319,55.7662,47546.0
2021-06-04 15:20:00,64.95,65.0,64.94,64.99,47692.0,55.7662,55.8092,55.7576,55.8006,47692.0
2021-06-04 15:25:00,64.98,65.0,64.97,64.99,36047.0,55.792,55.8092,55.7834,55.8006,36047.0
2021-06-04 15:30:00,64.98,65.0,64.93,64.98,64230.0,55.792,55.8092,55.7491,55.792,64230.0
2021-06-04 15:35:00,64.98,65.0,64.95,64.98,86490.0,55.792,55.8092,55.7662,55.792,86490.0
2021-06-04 15:40:00,64.98,65.0,64.96,64.98,83705.0,55.792,55.8092,55.7748,55.792,83705.0
2021-06-04 15:45:00,64.98,65.0,64.89,64.9,116435.0,55.792,55.8092,55.7147,55.7233,116435.0
2021-06-04 15:50:00,64.9,64.99,64.89,64.98,174277.0,55.7233,55.8006,55.7147,55.792,174277.0
2021-06-04 15:55:00,64.98,65.02,64.93,64.94,469958.0,55.792,55.8263,55.7491,55.7576,469958.0
2021-06-07 09:30:00,65.03,65.23,65.0,65.04,264843.0,55.8349,56.0066,55.8092,55.8435,264843.0
2021-06-07 09:35:00,65.03,65.27,65.01,65.06,88975.0,55.8349,56.041,55.8177,55.8607,88975.0
2021-06-07 09:40:00,65.07,65.24,65.05,65.24,65935.0,55.8693,56.0152,55.8521,56.0152,65935.0
2021-06-07 09:45:00,65.24,65.25,65.07,65.07,40075.0,56.0152,56.0238,55.8693,55.8693,40075.0
2021-06-07 09:50:00,65.07,65.21,65.06,65.16,105823.0,55.8693,55.9895,55.8607,55.9465,105823.0
2021-06-07 09:55:00,65.16,65.17,65.11,65.16,79042.0,55.9465,55.9551,55.9036,55.9465,79042.0
2021-06-07 10:00:00,65.16,65.24,65.15,65.19,113316.0,55.9465,56.0152,55.9379,55.9723,113316.0
2021-06-07 10:05:00,65.18,65.19,65.04,65.07,94909.0,55.9637,55.9723,55.8435,55.8693,94909.0
2021-06-07 10:10:00,65.08,65.13,65.05,65.11,71189.0,55.8778,55.9208,55.8521,55.9036,71189.0
2021-06-07 10:15:00,65.1,65.14,65.08,65.13,48166.0,55.895,55.9294,55.8778,55.9208,48166.0
2021-06-07 10:20:00,65.12,65.12,65.05,65.08,53073.0,55.9122,55.9122,55.8521,55.8778,53073.0
2021-06-07 10:25:00,65.08,65.08,65.02,65.03,43618.0,55.8778,55.8778,55.8263,55.8349,43618.0
2021-06-07 10:30:00,65.02,65.07,65.01,65.07,38746.0,55.8263,55.8693,55.8177,55.8693,38746.0
2021-06-07 10:35:00,65.06,65.07,65.0,65.01,67602.0,55.8607,55.8693,55.8092,55.8177,67602.0
2021-06-07 10:40:00,65.01,65.03,64.92,64.95,98621.0,55.8177,55.8349,55.7405,55.7662,98621.0
2021-06-07 10:45:00,64.94,64.95,64.87,64.88,92313.0,55.7576,55.7662,55.6975,55.7061,92313.0
2021-06-07 10:50:00,64.88,65.03,64.83,64.84,151072.0,55.7061,55.8349,55.6632,55.6718,151072.0
2021-06-07 10:55:00,64.84,65.25,64.83,65.1,319447.0,55.6718,56.0238,55.6632,55.895,319447.0
2021-06-07 11:00:00,65.09,65.11,64.96,64.99,140991.0,55.8864,55.9036,55.7748,55.8006,140991.0
2021-06-07 11:05:00,64.99,65.23,64.99,65.19,87460.0,55.8006,56.0066,55.8006,55.9723,87460.0
2021-06-07 11:10:00,65.18,65.26,65.13,65.24,170216.0,55.9637,56.0324,55.9208,56.0152,170216.0
2021-06-07 11:15:00,65.25,65.34,65.23,65.3,131563.0,56.0238,56.1011,56.0066,56.0667,131563.0
2021-06-07 11:20:00,65.31,65.41,65.3,65.38,97192.0,56.0753,56.1612,56.0667,56.1354,97192.0
2021-06-07 11:25:00,65.38,65.41,65.25,65.26,96176.0,56.1354,56.1612,56.0238,56.0324,96176.0
2021-06-07 11:30:00,65.26,65.29,65.22,65.23,70562.0,56.0324,56.0581,55.998,56.0066,70562.0
2021-06-07 11:35:00,65.23,65.27,65.21,65.22,49001.0,56.0066,56.041,55.9895,55.998,49001.0
2021-06-07 11:40:00,65.22,65.28,65.19,65.25,55471.0,55.998,56.0496,55.9723,56.0238,55471.0
2021-06-07 11:45:00,65.25,65.26,65.18,65.19,38086.0,56.0238,56.0324,55.9637,55.9723,38086.0
2021-06-07 11:50:00,65.18,65.2,65.14,65.17,48512.0,55.9637,55.9809,55.9294,55.9551,48512.0
2021-06-07 11:55:00,65.16,65.16,65.08,65.08,44096.0,55.9465,55.9465,55.8778,55.8778,44096.0
2021-06-07 12:00:00,65.09,65.09,65.01,65.03,112478.0,55.8864,55.8864,55.8177,55.8349,112478.0
2021-06-07 12:05:00,65.03,65.11,65.02,65.05,84247.0,55.8349,55.9036,55.8263,55.8521,84247.0
2021-06-07 12:10:00,65.06,65.08,65.04,65.08,33526.0,55.8607,55.8778,55.8435,55.8778,33526.0
2021-06-07 12:15:00,65.07,65.09,65.04,65.06,44361.0,55.8693,55.8864,55.8435,55.8607,44361.0
2021-06-07 12:20:00,65.06,65.08,65.03,65.03,32696.0,55.8607,55.8778,55.8349,55.8349,32696.0
2021-06-07 12:25:00,65.03,65.06,65.02,65.03,43284.0,55.8349,55.8607,55.8263,55.8349,43284.0
2021-06-07 12:30:00,65.04,65.05,65.01,65.02,24538.0,55.8435,55.8521,55.8177,55.8263,24538.0
2021-06-07 12:35:00,65.03,65.09,65.02,65.08,43262.0,55.8349,55.8864,55.8263,55.8778,43262.0
2021-06-07 12:40:00,65.08,65.1,65.05,65.06,30830.0,55.8778,55.895,55.8521,55.8607,30830.0
2021-06-07 12:45:00,65.06,65.07,65.03,65.03,20880.0,55.8607,55.8693,55.8349,55.8349,20880.0
2021-06-07 12:50:00,65.04,65.06,65.03,65.05,27532.0,55.8435,55.8607,55.8349,55.8521,27532.0
2021-06-07 12:55:00,65.05,65.06,65.04,65.04,19322.0,55.8521,55.8607,55.8435,55.8435,19322.0
2021-06-07 13:00:00,65.05,65.1,65.03,65.1,33770.0,55.8521,55.895,55.8349,55.895,33770.0
2021-06-07 13:05:00,65.09,65.13,65.09,65.09,26965.0,55.8864,55.9208,55.8864,55.8864,26965.0
2021-06-07 13:10:00,65.09,65.12,65.08,65.1,29027.0,55.8864,55.9122,55.8778,55.895,29027.0
2021-06-07 13:15:00,65.1,65.12,65.09,65.09,23849.0,55.895,55.9122,55.8864,55.8864,23849.0
2021-06-07 13:20:00,65.09,65.13,65.09,65.11,33804.0,55.8864,55.9208,55.8864,55.9036,33804.0
2021-06-07 13:25:00,65.11,65.15,65.1,65.14,63552.0,55.9036,55.9379,55.895,55.9294,63552.0
2021-06-07 13:30:00,65.14,65.26,65.13,65.24,69657.0,55.9294,56.0324,55.9208,56.0152,69657.0
2021-06-07 13:35:00,65.24,65.25,65.1,65.1,53056.0,56.0152,56.0238,55.895,55.895,53056.0
2021-06-07 13:40:00,65.11,65.11,65.04,65.07,61391.0,55.9036,55.9036,55.8435,55.8693,61391.0
2021-06-07 13:45:00,65.07,65.11,65.06,65.09,58673.0,55.8693,55.9036,55.8607,55.8864,58673.0
2021-06-07 13:50:00,65.09,65.12,65.04,65.06,31028.0,55.8864,55.9122,55.8435,55.8607,31028.0
2021-06-07 13:55:00,65.05,65.06,65.0,65.02,40690.0,55.8521,55.8607,55.8092,55.8263,40690.0
2021-06-07 14:00:00,65.01,65.01,64.96,65.0,49373.0,55.8177,55.8177,55.7748,55.8092,49373.0
2021-06-07 14:05:00,65.0,65.04,64.99,65.0,30334.0,55.8092,55.8435,55.8006,55.8092,30334.0
2021-06-07 14:10:00,64.99,65.0,64.94,64.95,24892.0,55.8006,55.8092,55.7576,55.7662,24892.0
2021-06-07 14:15:00,64.95,64.96,64.89,64.89,43473.0,55.7662,55.7748,55.7147,55.7147,43473.0
2021-06-07 14:20:00,64.89,64.93,64.89,64.9,35431.0,55.7147,55.7491,55.7147,55.7233,35431.0
2021-06-07 14:25:00,64.9,64.94,64.89,64.91,33270.0,55.7233,55.7576,55.7147,55.7319,33270.0
2021-06-07 14:30:00,64.92,64.97,64.91,64.97,42510.0,55.7405,55.7834,55.7319,55.7834,42510.0
2021-06-07 14:35:00,64.96,64.97,64.92,64.95,29313.0,55.7748,55.7834,55.7405,55.7662,29313.0
2021-06-07 14:40:00,64.95,65.0,64.94,64.95,34709.0,55.7662,55.8092,55.7576,55.7662,34709.0
2021-06-07 14:45:00,64.96,64.99,64.95,64.99,42557.0,55.7748,55.8006,55.7662,55.8006,42557.0
2021-06-07 14:50:00,64.99,65.0,64.91,64.91,29687.0,55.8006,55.8092,55.7319,55.7319,29687.0
2021-06-07 14:55:00,64.91,64.94,64.9,64.93,42789.0,55.7319,55.7576,55.7233,55.7491,42789.0
2021-06-07 15:00:00,64.92,64.95,64.91,64.95,26647.0,55.7405,55.7662,55.7319,55.7662,26647.0
2021-06-07 15:05:00,64.94,64.94,64.91,64.92,46220.0,55.7576,55.7576,55.7319,55.7405,46220.0
2021-06-07 15:10:00,64.92,64.93,64.86,64.89,61123.0,55.7405,55.7491,55.689,55.7147,61123.0
2021-06-07 15:15:00,64.88,64.91,64.88,64.89,67949.0,55.7061,55.7319,55.7061,55.7147,67949.0
2021-06-07 15:20:00,64.89,64.89,64.85,64.85,53122.0,55.7147,55.7147,55.6804,55.6804,53122.0
2021-06-07 15:25:00,64.85,64.86,64.82,64.85,78269.0,55.6804,55.689,55.6546,55.6804,78269.0
2021-06-07 15:30:00,64.86,64.89,64.85,64.88,72402.0,55.689,55.7147,55.6804,55.7061,72402.0
2021-06-07 15:35:00,64.87,64.88,64.78,64.78,123155.0,55.6975,55.7061,55.6203,55.6203,123155.0
2021-06-07 15:40:00,64.78,64.87,64.78,64.81,155953.0,55.6203,55.6975,55.6203,55.646,155953.0
2021-06-07 15:45:00,64.8,64.81,64.76,64.76,96021.0,55.6374,55.646,55.6031,55.6031,96021.0
2021-06-07 15:50:00,64.77,64.82,64.75,64.78,181721.0,55.6117,55.6546,55.5945,55.6203,181721.0
2021-06-07 15:55:00,64.79,64.8,64.73,64.76,443728.0,55.6288,55.6374,55.5773,55.6031,443728.0
2021-06-08 09:30:00,64.68,64.89,64.52,64.54,237933.0,55.5344,55.7147,55.397,55.4142,237933.0
2021-06-08 09:35:00,64.54,64.61,64.46,64.57,135981.0,55.4142,55.4743,55.3455,55.44,135981.0
2021-06-08 09:40:00,64.56,64.57,64.4,64.4,98454.0,55.4314,55.44,55.294,55.294,98454.0
2021-06-08 09:45:00,64.41,64.53,64.38,64.44,174817.0,55.3026,55.4056,55.2768,55.3283,174817.0
2021-06-08 09:50:00,64.45,64.45,64.32,64.35,250997.0,55.3369,55.3369,55.2253,55.2511,250997.0
2021-06-08 09:55:00,64.34,64.51,64.17,64.2,261054.0,55.2425,55.3884,55.0965,55.1223,261054.0
2021-06-08 10:00:00,64.2,64.25,64.06,64.06,222962.0,55.1223,55.1652,55.0021,55.0021,222962.0
2021-06-08 10:05:00,64.07,64.09,63.86,63.89,375390.0,55.0107,55.0278,54.8303,54.8561,375390.0
2021-06-08 10:10:00,63.9,63.97,63.85,63.94,146006.0,54.8647,54.9248,54.8218,54.899,146006.0
2021-06-08 10:15:00,63.94,64.0,63.71,63.75,316190.0,54.899,54.9506,54.7016,54.7359,316190.0
2021-06-08 10:20:00,63.75,63.77,63.42,63.5,468490.0,54.7359,54.7531,54.4526,54.5213,468490.0
2021-06-08 10:25:00,63.5,63.55,63.46,63.55,150784.0,54.5213,54.5642,54.4869,54.5642,150784.0
2021-06-08 10:30:00,63.54,63.54,63.42,63.49,234269.0,54.5556,54.5556,54.4526,54.5127,234269.0
2021-06-08 10:35:00,63.49,63.52,63.44,63.46,132949.0,54.5127,54.5384,54.4697,54.4869,132949.0
2021-06-08 10:40:00,63.46,63.51,63.41,63.42,110709.0,54.4869,54.5298,54.444,54.4526,110709.0
2021-06-08 10:45:00,63.43,63.51,63.41,63.49,108259.0,54.4611,54.5298,54.444,54.5127,108259.0
2021-06-08 10:50:00,63.49,63.51,63.44,63.49,135441.0,54.5127,54.5298,54.4697,54.5127,135441.0
2021-06-08 10:55:00,63.48,63.52,63.4,63.41,107728.0,54.5041,54.5384,54.4354,54.444,107728.0
2021-06-08 11:00:00,63.42,63.44,63.36,63.42,151378.0,54.4526,54.4697,54.401,54.4526,151378.0
2021-06-08 11:05:00,63.42,63.53,63.42,63.49,169380.0,54.4526,54.547,54.4526,54.5127,169380.0
2021-06-08 11:10:00,63.49,63.53,63.44,63.45,137585.0,54.5127,54.547,54.4697,54.4783,137585.0
2021-06-08 11:15:00,63.44,63.49,63.38,63.4,103282.0,54.4697,54.5127,54.4182,54.4354,103282.0
2021-06-08 11:20:00,63.4,63.41,63.29,63.3,180598.0,54.4354,54.444,54.3409,54.3495,180598.0
2021-06-08 11:25:00,63.31,63.32,63.22,63.25,183761.0,54.3581,54.3667,54.2808,54.3066,183761.0
2021-06-08 11:30:00,63.25,63.31,63.24,63.24,136365.0,54.3066,54.3581,54.298,54.298,136365.0
2021-06-08 11:35:00,63.24,63.27,63.22,63.26,148255.0,54.298,54.3238,54.2808,54.3152,148255.0
2021-06-08 11:40:00,63.26,63.46,63.25,63.46,164127.0,54.3152,54.4869,54.3066,54.4869,164127.0
2021-06-08 11:45:00,63.46,63.49,63.43,63.49,58265.0,54.4869,54.5127,54.4611,54.5127,58265.0
2021-06-08 11:50:00,63.49,63.5,63.44,63.48,64739.0,54.5127,54.5213,54.4697,54.5041,64739.0
2021-06-08 11:55:00,63.48,63.51,63.46,63.5,55471.0,54.5041,54.5298,54.4869,54.5213,55471.0
2021-06-08 12:00:00,63.5,63.54,63.49,63.51,91981.0,54.5213,54.5556,54.5127,54.5298,91981.0
2021-06-08 12:05:00,63.51,63.53,63.49,63.51,108260.0,54.5298,54.547,54.5127,54.5298,108260.0
2021-06-08 12:10:00,63.51,63.56,63.5,63.55,83689.0,54.5298,54.5728,54.5213,54.5642,83689.0
2021-06-08 12:15:00,63.55,63.57,63.52,63.52,55599.0,54.5642,54.5814,54.5384,54.5384,55599.0
2021-06-08 12:20:00,63.53,63.57,63.49,63.57,101374.0,54.547,54.5814,54.5127,54.5814,101374.0
2021-06-08 12:25:00,63.57,63.71,63.56,63.68,81090.0,54.5814,54.7016,54.5728,54.6758,81090.0
2021-06-08 12:30:00,63.68,63.71,63.61,63.62,99768.0,54.6758,54.7016,54.6157,54.6243,99768.0
2021-06-08 12:35:00,63.63,63.67,63.61,63.66,40778.0,54.6329,54.6672,54.6157,54.6586,40778.0
2021-06-08 12:40:00,63.66,63.69,63.65,63.69,43014.0,54.6586,54.6844,54.65,54.6844,43014.0
2021-06-08 12:45:00,63.68,63.73,63.66,63.72,87806.0,54.6758,54.7187,54.6586,54.7101,87806.0
2021-06-08 12:50:00,63.72,63.72,63.66,63.67,50039.0,54.7101,54.7101,54.6586,54.6672,50039.0
2021-06-08 12:55:00,63.66,63.7,63.64,63.66,39583.0,54.6586,54.693,54.6415,54.6586,39583.0
2021-06-08 13:00:00,63.66,63.7,63.64,63.69,40248.0,54.6586,54.693,54.6415,54.6844,40248.0
2021-06-08 13:05:00,63.69,63.69,63.63,63.66,75750.0,54.6844,54.6844,54.6329,54.6586,75750.0
2021-06-08 13:10:00,63.66,63.69,63.65,63.68,37380.0,54.6586,54.6844,54.65,54.6758,37380.0
2021-06-08 13:15:00,63.68,63.7,63.66,63.68,51098.0,54.6758,54.693,54.6586,54.6758,51098.0
2021-06-08 13:20:00,63.67,63.71,63.67,63.67,52853.0,54.6672,54.7016,54.6672,54.6672,52853.0
2021-06-08 13:25:00,63.68,63.68,63.64,63.67,58682.0,54.6758,54.6758,54.6415,54.6672,58682.0
2021-06-08 13:30:00,63.66,63.67,63.62,63.63,53018.0,54.6586,54.6672,54.6243,54.6329,53018.0
2021-06-08 13:35:00,63.63,63.66,63.62,63.65,54076.0,54.6329,54.6586,54.6243,54.65,54076.0
2021-06-08 13:40:00,63.64,63.69,63.62,63.69,38884.0,54.6415,54.6844,54.6243,54.6844,38884.0
2021-06-08 13:45:00,63.69,63.7,63.67,63.69,31172.0,54.6844,54.693,54.6672,54.6844,31172.0
2021-06-08 13:50:00,63.68,63.69,63.64,63.66,55231.0,54.6758,54.6844,54.6415,54.6586,55231.0
2021-06-08 13:55:00,63.65,63.66,63.61,63.62,82788.0,54.65,54.6586,54.6157,54.6243,82788.0
2021-06-08 14:00:00,63.62,63.64,63.6,63.64,68249.0,54.6243,54.6415,54.6071,54.6415,68249.0
2021-06-08 14:05:00,63.64,63.67,63.63,63.65,38587.0,54.6415,54.6672,54.6329,54.65,38587.0
2021-06-08 14:10:00,63.65,63.7,63.64,63.68,78702.0,54.65,54.693,54.6415,54.6758,78702.0
2021-06-08 14:15:00,63.69,63.72,63.68,63.71,64399.0,54.6844,54.7101,54.6758,54.7016,64399.0
2021-06-08 14:20:00,63.72,63.76,63.7,63.74,123912.0,54.7101,54.7445,54.693,54.7273,123912.0
2021-06-08 14:25:00,63.74,63.78,63.72,63.75,55681.0,54.7273,54.7617,54.7101,54.7359,55681.0
2021-06-08 14:30:00,63.75,63.76,63.62,63.65,133146.0,54.7359,54.7445,54.6243,54.65,133146.0
2021-06-08 14:35:00,63.65,63.67,63.62,63.66,50813.0,54.65,54.6672,54.6243,54.6586,50813.0
2021-06-08 14:40:00,63.66,63.68,63.65,63.65,39985.0,54.6586,54.6758,54.65,54.65,39985.0
2021-06-08 14:45:00,63.66,63.67,63.56,63.59,115367.0,54.6586,54.6672,54.5728,54.5985,115367.0
2021-06-08 14:50:00,63.59,63.63,63.58,63.63,49509.0,54.5985,54.6329,54.5899,54.6329,49509.0
2021-06-08 14:55:00,63.63,63.71,63.62,63.69,70787.0,54.6329,54.7016,54.6243,54.6844,70787.0
2021-06-08 15:00:00,63.7,63.73,63.67,63.7,83593.0,54.693,54.7187,54.6672,54.693,83593.0
2021-06-08 15:05:00,63.7,63.71,63.67,63.68,38418.0,54.693,54.7016,54.6672,54.6758,38418.0
2021-06-08 15:10:00,63.69,63.7,63.63,63.68,59325.0,54.6844,54.693,54.6329,54.6758,59325.0
2021-06-08 15:15:00,63.68,63.71,63.64,63.7,69991.0,54.6758,54.7016,54.6415,54.693,69991.0
2021-06-08 15:20:00,63.7,63.75,63.69,63.7,61070.0,54.693,54.7359,54.6844,54.693,61070.0
2021-06-08 15:25:00,63.7,63.73,63.67,63.72,80028.0,54.693,54.7187,54.6672,54.7101,80028.0
2021-06-08 15:30:00,63.72,63.72,63.65,63.66,86699.0,54.7101,54.7101,54.65,54.6586,86699.0
2021-06-08 15:35:00,63.66,63.7,63.65,63.69,128739.0,54.6586,54.693,54.65,54.6844,128739.0
2021-06-08 15:40:00,63.68,63.77,63.66,63.73,151400.0,54.6758,54.7531,54.6586,54.7187,151400.0
2021-06-08 15:45:00,63.74,63.76,63.7,63.75,150100.0,54.7273,54.7445,54.693,54.7359,150100.0
2021-06-08 15:50:00,63.75,63.77,63.71,63.72,269660.0,54.7359,54.7531,54.7016,54.7101,269660.0
2021-06-08 15:55:00,63.72,63.76,63.68,63.71,431294.0,54.7101,54.7445,54.6758,54.7016,431294.0
2021-06-09 09:30:00,64.02,64.22,63.92,64.15,308698.0,54.9677,55.1394,54.8819,55.0793,308698.0
2021-06-09 09:35:00,64.14,64.48,64.14,64.48,177354.0,55.0708,55.3627,55.0708,55.3627,177354.0
2021-06-09 09:40:00,64.48,64.63,64.44,64.47,198940.0,55.3627,55.4915,55.3283,55.3541,198940.0
2021-06-09 09:45:00,64.47,64.61,64.46,64.6,138667.0,55.3541,55.4743,55.3455,55.4657,138667.0
2021-06-09 09:50:00,64.6,64.74,64.54,64.73,190664.0,55.4657,55.5859,55.4142,55.5773,190664.0
2021-06-09 09:55:00,64.73,64.89,64.73,64.86,262882.0,55.5773,55.7147,55.5773,55.689,262882.0
2021-06-09 10:00:00,64.86,64.92,64.77,64.86,222706.0,55.689,55.7405,55.6117,55.689,222706.0
2021-06-09 10:05:00,64.86,64.86,64.71,64.71,153815.0,55.689,55.689,55.5602,55.5602,153815.0
2021-06-09 10:10:00,64.71,64.86,64.65,64.76,237199.0,55.5602,55.689,55.5086,55.6031,237199.0
2021-06-09 10:15:00,64.76,64.95,64.71,64.94,201942.0,55.6031,55.7662,55.5602,55.7576,201942.0
2021-06-09 10:20:00,64.94,65.04,64.86,64.98,258485.0,55.7576,55.8435,55.689,55.792,258485.0
2021-06-09 10:25:00,64.98,65.05,64.95,65.01,146553.0,55.792,55.8521,55.7662,55.8177,146553.0
2021-06-09 10:30:00,65.01,65.17,65.01,65.08,206753.0,55.8177,55.9551,55.8177,55.8778,206753.0
2021-06-09 10:35:00,65.08,65.21,65.06,65.21,186222.0,55.8778,55.9895,55.8607,55.9895,186222.0
2021-06-09 10:40:00,65.21,65.24,65.07,65.07,182399.0,55.9895,56.0152,55.8693,55.8693,182399.0
2021-06-09 10:45:00,65.08,65.12,65.02,65.07,103855.0,55.8778,55.9122,55.8263,55.8693,103855.0
2021-06-09 10:50:00,65.06,65.09,65.01,65.03,116909.0,55.8607,55.8864,55.8177,55.8349,116909.0
2021-06-09 10:55:00,65.04,65.04,64.98,64.98,128665.0,55.8435,55.8435,55.792,55.792,128665.0
2021-06-09 11:00:00,64.98,65.03,64.96,65.01,132970.0,55.792,55.8349,55.7748,55.8177,132970.0
2021-06-09 11:05:00,65.02,65.07,64.97,64.97,116002.0,55.8263,55.8693,55.7834,55.7834,116002.0
2021-06-09 11:10:00,64.97,65.04,64.95,65.04,99106.0,55.7834,55.8435,55.7662,55.8435,99106.0
2021-06-09 11:15:00,65.03,65.06,64.97,65.02,237992.0,55.8349,55.8607,55.7834,55.8263,237992.0
2021-06-09 11:20:00,65.02,65.08,65.0,65.06,90909.0,55.8263,55.8778,55.8092,55.8607,90909.0
2021-06-09 11:25:00,65.06,65.07,64.98,65.0,135739.0,55.8607,55.8693,55.792,55.8092,135739.0
2021-06-09 11:30:00,64.99,65.04,64.97,65.04,93054.0,55.8006,55.8435,55.7834,55.8435,93054.0
2021-06-09 11:35:00,65.03,65.08,65.02,65.06,106882.0,55.8349,55.8778,55.8263,55.8607,106882.0
2021-06-09 11:40:00,65.06,65.07,64.97,64.97,145218.0,55.8607,55.8693,55.7834,55.7834,145218.0
2021-06-09 11:45:00,64.98,65.0,64.93,64.96,199547.0,55.792,55.8092,55.7491,55.7748,199547.0
2021-06-09 11:50:00,64.96,65.01,64.95,65.01,85203.0,55.7748,55.8177,55.7662,55.8177,85203.0
2021-06-09 11:55:00,65.01,65.12,65.0,65.08,110435.0,55.8177,55.9122,55.8092,55.8778,110435.0
2021-06-09 12:00:00,65.07,65.11,65.04,65.1,124627.0,55.8693,55.9036,55.8435,55.895,124627.0
2021-06-09 12:05:00,65.09,65.19,65.09,65.19,93128.0,55.8864,55.9723,55.8864,55.9723,93128.0
2021-06-09 12:10:00,65.18,65.2,65.15,65.18,62192.0,55.9637,55.9809,55.9379,55.9637,62192.0
2021-06-09 12:15:00,65.19,65.22,65.16,65.19,93803.0,55.9723,55.998,55.9465,55.9723,93803.0
2021-06-09 12:20:00,65.19,65.22,65.17,65.22,81984.0,55.9723,55.998,55.9551,55.998,81984.0
2021-06-09 12:25:00,65.22,65.34,65.19,65.3,175523.0,55.998,56.1011,55.9723,56.0667,175523.0
2021-06-09 12:30:00,65.3,65.4,65.29,65.39,223141.0,56.0667,56.1526,56.0581,56.144,223141.0
2021-06-09 12:35:00,65.39,65.45,65.37,65.43,126515.0,56.144,56.1955,56.1268,56.1784,126515.0
2021-06-09 12:40:00,65.43,65.44,65.37,65.38,117326.0,56.1784,56.1869,56.1268,56.1354,117326.0
2021-06-09 12:45:00,65.38,65.42,65.32,65.32,168457.0,56.1354,56.1698,56.0839,56.0839,168457.0
2021-06-09 12:50:00,65.32,65.4,65.31,65.39,78134.0,56.0839,56.1526,56.0753,56.144,78134.0
2021-06-09 12:55:00,65.39,65.44,65.38,65.42,155989.0,56.144,56.1869,56.1354,56.1698,155989.0
2021-06-09 13:00:00,65.42,65.46,65.39,65.46,78951.0,56.1698,56.2041,56.144,56.2041,78951.0
2021-06-09 13:05:00,65.45,65.48,65.43,65.48,80156.0,56.1955,56.2213,56.1784,56.2213,80156.0
2021-06-09 13:10:00,65.47,65.49,65.45,65.46,67231.0,56.2127,56.2299,56.1955,56.2041,67231.0
2021-06-09 13:15:00,65.45,65.48,65.41,65.47,89265.0,56.1955,56.2213,56.1612,56.2127,89265.0
2021-06-09 13:20:00,65.47,65.49,65.45,65.46,47143.0,56.2127,56.2299,56.1955,56.2041,47143.0
2021-06-09 13:25:00,65.47,65.52,65.45,65.5,112191.0,56.2127,56.2556,56.1955,56.2385,112191.0
2021-06-09 13:30:00,65.5,65.52,65.47,65.48,59883.0,56.2385,56.2556,56.2127,56.2213,59883.0
2021-06-09 13:35:00,65.48,65.5,65.43,65.49,70532.0,56.2213,56.2385,56.1784,56.2299,70532.0
2021-06-09 13:40:00,65.5,65.53,65.45,65.5,66417.0,56.2385,56.2642,56.1955,56.2385,66417.0
2021-06-09 13:45:00,65.5,65.52,65.45,65.48,66818.0,56.2385,56.2556,56.1955,56.2213,66818.0
2021-06-09 13:50:00,65.47,65.48,65.44,65.46,70273.0,56.2127,56.2213,56.1869,56.2041,70273.0
2021-06-09 13:55:00,65.47,65.5,65.45,65.49,105188.0,56.2127,56.2385,56.1955,56.2299,105188.0
2021-06-09 14:00:00,65.48,65.55,65.48,65.5,72972.0,56.2213,56.2814,56.2213,56.2385,72972.0
2021-06-09 14:05:00,65.5,65.53,65.47,65.49,65853.0,56.2385,56.2642,56.2127,56.2299,65853.0
2021-06-09 14:10:00,65.48,65.53,65.47,65.51,79073.0,56.2213,56.2642,56.2127,56.247,79073.0
2021-06-09 14:15:00,65.51,65.55,65.5,65.52,83221.0,56.247,56.2814,56.2385,56.2556,83221.0
2021-06-09 14:20:00,65.53,65.53,65.45,65.46,103747.0,56.2642,56.2642,56.1955,56.2041,103747.0
2021-06-09 14:25:00,65.46,65.48,65.44,65.48,80758.0,56.2041,56.2213,56.1869,56.2213,80758.0
2021-06-09 14:30:00,65.47,65.5,65.44,65.44,66672.0,56.2127,56.2385,56.1869,56.1869,66672.0
2021-06-09 14:35:00,65.45,65.45,65.41,65.45,82569.0,56.1955,56.1955,56.1612,56.1955,82569.0
2021-06-09 14:40:00,65.45,65.5,65.44,65.48,83940.0,56.1955,56.2385,56.1869,56.2213,83940.0
2021-06-09 14:45:00,65.48,65.48,65.41,65.44,100651.0,56.2213,56.2213,56.1612,56.1869,100651.0
2021-06-09 14:50:00,65.44,65.44,65.35,65.38,113867.0,56.1869,56.1869,56.1097,56.1354,113867.0
2021-06-09 14:55:00,65.38,65.39,65.35,65.37,93679.0,56.1354,56.144,56.1097,56.1268,93679.0
2021-06-09 15:00:00,65.36,65.38,65.27,65.3,154434.0,56.1183,56.1354,56.041,56.0667,154434.0
2021-06-09 15:05:00,65.3,65.31,65.25,65.27,103194.0,56.0667,56.0753,56.0238,56.041,103194.0
2021-06-09 15:10:00,65.28,65.28,65.23,65.23,95771.0,56.0496,56.0496,56.0066,56.0066,95771.0
2021-06-09 15:15:00,65.24,65.33,65.23,65.3,122910.0,56.0152,56.0925,56.0066,56.0667,122910.0
2021-06-09 15:20:00,65.3,65.35,65.29,65.29,118927.0,56.0667,56.1097,56.0581,56.0581,118927.0
2021-06-09 15:25:00,65.3,65.35,65.27,65.32,91091.0,56.0667,56.1097,56.041,56.0839,91091.0
2021-06-09 15:30:00,65.32,65.35,65.27,65.32,183482.0,56.0839,56.1097,56.041,56.0839,183482.0
2021-06-09 15:35:00,65.32,65.39,65.3,65.34,127717.0,56.0839,56.144,56.0667,56.1011,127717.0
2021-06-09 15:40:00,65.34,65.38,65.31,65.36,160713.0,56.1011,56.1354,56.0753,56.1183,160713.0
2021-06-09 15:45:00,65.36,65.37,65.29,65.3,225725.0,56.1183,56.1268,56.0581,56.0667,225725.0
2021-06-09 15:50:00,65.29,65.37,65.28,65.34,307080.0,56.0581,56.1268,56.0496,56.1011,307080.0
2021-06-09 15:55:00,65.34,65.46,65.32,65.39,565862.0,56.1011,56.2041,56.0839,56.144,565862.0
2021-06-10 09:30:00,65.55,66.35,65.42,66.35,432012.0,56.2814,56.9683,56.1698,56.9683,432012.0
2021-06-10 09:35:00,66.36,66.8,66.34,66.76,401104.0,56.9769,57.3546,56.9597,57.3203,401104.0
2021-06-10 09:40:00,66.76,66.83,66.65,66.81,160985.0,57.3203,57.3804,57.2258,57.3632,160985.0
2021-06-10 09:45:00,66.82,67.06,66.82,67.02,290661.0,57.3718,57.5779,57.3718,57.5435,290661.0
2021-06-10 09:50:00,67.02,67.21,67.01,67.04,177441.0,57.5435,57.7067,57.5349,57.5607,177441.0
2021-06-10 09:55:00,67.03,67.13,66.92,67.09,185529.0,57.5521,57.638,57.4577,57.6036,185529.0
2021-06-10 10:00:00,67.09,67.17,66.97,67.12,281167.0,57.6036,57.6723,57.5006,57.6294,281167.0
2021-06-10 10:05:00,67.11,67.13,66.94,66.98,141630.0,57.6208,57.638,57.4748,57.5092,141630.0
2021-06-10 10:10:00,66.99,67.11,66.96,67.1,400829.0,57.5178,57.6208,57.492,57.6122,400829.0
2021-06-10 10:15:00,67.1,67.21,67.09,67.12,186346.0,57.6122,57.7067,57.6036,57.6294,186346.0
2021-06-10 10:20:00,67.12,67.24,67.09,67.23,114049.0,57.6294,57.7324,57.6036,57.7238,114049.0
2021-06-10 10:25:00,67.24,67.35,67.11,67.34,341773.0,57.7324,57.8269,57.6208,57.8183,341773.0
2021-06-10 10:30:00,67.35,67.38,67.3,67.33,175717.0,57.8269,57.8526,57.7839,57.8097,175717.0
2021-06-10 10:35:00,67.34,67.48,67.29,67.31,436688.0,57.8183,57.9385,57.7754,57.7925,436688.0
2021-06-10 10:40:00,67.31,67.32,67.2,67.31,109102.0,57.7925,57.8011,57.6981,57.7925,109102.0
2021-06-10 10:45:00,67.31,67.32,67.08,67.16,128695.0,57.7925,57.8011,57.595,57.6637,128695.0
2021-06-10 10:50:00,67.16,67.27,67.09,67.17,186257.0,57.6637,57.7582,57.6036,57.6723,186257.0
2021-06-10 10:55:00,67.16,67.17,67.08,67.13,96220.0,57.6637,57.6723,57.595,57.638,96220.0
2021-06-10 11:00:00,67.13,67.2,67.0,67.18,96619.0,57.638,57.6981,57.5264,57.6809,96619.0
2021-06-10 11:05:00,67.17,67.18,67.04,67.07,87212.0,57.6723,57.6809,57.5607,57.5865,87212.0
2021-06-10 11:10:00,67.06,67.15,67.04,67.13,132290.0,57.5779,57.6551,57.5607,57.638,132290.0
2021-06-10 11:15:00,67.13,67.23,67.11,67.23,98326.0,57.638,57.7238,57.6208,57.7238,98326.0
2021-06-10 11:20:00,67.22,67.24,67.15,67.17,112259.0,57.7153,57.7324,57.6551,57.6723,112259.0
2021-06-10 11:25:00,67.17,67.25,67.14,67.24,313284.0,57.6723,57.741,57.6466,57.7324,313284.0
2021-06-10 11:30:00,67.24,67.24,67.18,67.2,63754.0,57.7324,57.7324,57.6809,57.6981,63754.0
2021-06-10 11:35:00,67.19,67.25,67.18,67.23,47312.0,57.6895,57.741,57.6809,57.7238,47312.0
2021-06-10 11:40:00,67.24,67.29,67.11,67.22,152587.0,57.7324,57.7754,57.6208,57.7153,152587.0
2021-06-10 11:45:00,67.23,67.27,67.22,67.22,56690.0,57.7238,57.7582,57.7153,57.7153,56690.0
2021-06-10 11:50:00,67.21,67.28,67.21,67.24,61125.0,57.7067,57.7668,57.7067,57.7324,61125.0
2021-06-10 11:55:00,67.25,67.28,67.23,67.28,46560.0,57.741,57.7668,57.7238,57.7668,46560.0
2021-06-10 12:00:00,67.27,67.35,67.24,67.35,120850.0,57.7582,57.8269,57.7324,57.8269,120850.0
2021-06-10 12:05:00,67.36,67.41,67.35,67.37,92497.0,57.8355,57.8784,57.8269,57.844,92497.0
2021-06-10 12:10:00,67.37,67.41,67.34,67.36,74464.0,57.844,57.8784,57.8183,57.8355,74464.0
2021-06-10 12:15:00,67.36,67.37,67.32,67.34,72136.0,57.8355,57.844,57.8011,57.8183,72136.0
2021-06-10 12:20:00,67.34,67.35,67.28,67.31,77073.0,57.8183,57.8269,57.7668,57.7925,77073.0
2021-06-10 12:25:00,67.31,67.34,67.3,67.34,71379.0,57.7925,57.8183,57.7839,57.8183,71379.0
2021-06-10 12:30:00,67.34,67.4,67.34,67.39,67305.0,57.8183,57.8698,57.8183,57.8612,67305.0
2021-06-10 12:35:00,67.38,67.46,67.37,67.45,75094.0,57.8526,57.9213,57.844,57.9127,75094.0
2021-06-10 12:40:00,67.45,67.49,67.44,67.48,105799.0,57.9127,57.9471,57.9041,57.9385,105799.0
2021-06-10 12:45:00,67.48,67.48,67.44,67.48,57029.0,57.9385,57.9385,57.9041,57.9385,57029.0
2021-06-10 12:50:00,67.48,67.5,67.47,67.48,85866.0,57.9385,57.9557,57.9299,57.9385,85866.0
2021-06-10 12:55:00,67.48,67.54,67.48,67.48,135650.0,57.9385,57.99,57.9385,57.9385,135650.0
2021-06-10 13:00:00,67.49,67.53,67.47,67.51,80715.0,57.9471,57.9814,57.9299,57.9642,80715.0
2021-06-10 13:05:00,67.52,67.59,67.52,67.55,64230.0,57.9728,58.0329,57.9728,57.9986,64230.0
2021-06-10 13:10:00,67.55,67.58,67.51,67.56,92922.0,57.9986,58.0243,57.9642,58.0072,92922.0
2021-06-10 13:15:00,67.56,67.57,67.52,67.54,70597.0,58.0072,58.0158,57.9728,57.99,70597.0
2021-06-10 13:20:00,67.54,67.55,67.47,67.52,121987.0,57.99,57.9986,57.9299,57.9728,121987.0
2021-06-10 13:25:00,67.51,67.52,67.46,67.5,74066.0,57.9642,57.9728,57.9213,57.9557,74066.0
2021-06-10 13:30:00,67.51,67.56,67.5,67.53,73206.0,57.9642,58.0072,57.9557,57.9814,73206.0
2021-06-10 13:35:00,67.53,67.58,67.52,67.57,130434.0,57.9814,58.0243,57.9728,58.0158,130434.0
2021-06-10 13:40:00,67.58,67.63,67.55,67.63,111601.0,58.0243,58.0673,57.9986,58.0673,111601.0
2021-06-10 13:45:00,67.64,67.67,67.58,67.67,111952.0,58.0759,58.1016,58.0243,58.1016,111952.0
2021-06-10 13:50:00,67.67,67.69,67.64,67.66,121013.0,58.1016,58.1188,58.0759,58.093,121013.0
2021-06-10 13:55:00,67.66,67.7,67.64,67.67,79520.0,58.093,58.1274,58.0759,58.1016,79520.0
2021-06-10 14:00:00,67.67,67.68,67.61,67.63,106386.0,58.1016,58.1102,58.0501,58.0673,106386.0
2021-06-10 14:05:00,67.62,67.63,67.6,67.62,41879.0,58.0587,58.0673,58.0415,58.0587,41879.0
2021-06-10 14:10:00,67.61,67.62,67.55,67.55,40874.0,58.0501,58.0587,57.9986,57.9986,40874.0
2021-06-10 14:15:00,67.54,67.6,67.54,67.58,55336.0,57.99,58.0415,57.99,58.0243,55336.0
2021-06-10 14:20:00,67.58,67.61,67.56,67.56,77595.0,58.0243,58.0501,58.0072,58.0072,77595.0
2021-06-10 14:25:00,67.55,67.56,67.44,67.45,90614.0,57.9986,58.0072,57.9041,57.9127,90614.0
2021-06-10 14:30:00,67.46,67.49,67.41,67.48,78864.0,57.9213,57.9471,57.8784,57.9385,78864.0
2021-06-10 14:35:00,67.49,67.49,67.41,67.42,50059.0,57.9471,57.9471,57.8784,57.887,50059.0
2021-06-10 14:40:00,67.43,67.46,67.4,67.4,68111.0,57.8956,57.9213,57.8698,57.8698,68111.0
2021-06-10 14:45:00,67.39,67.42,67.34,67.4,88953.0,57.8612,57.887,57.8183,57.8698,88953.0
2021-06-10 14:50:00,67.4,67.46,67.39,67.45,61202.0,57.8698,57.9213,57.8612,57.9127,61202.0
2021-06-10 14:55:00,67.44,67.48,67.41,67.47,46782.0,57.9041,57.9385,57.8784,57.9299,46782.0
2021-06-10 15:00:00,67.46,67.51,67.45,67.48,92598.0,57.9213,57.9642,57.9127,57.9385,92598.0
2021-06-10 15:05:00,67.48,67.56,67.44,67.53,79705.0,57.9385,58.0072,57.9041,57.9814,79705.0
2021-06-10 15:10:00,67.53,67.55,67.5,67.51,122189.0,57.9814,57.9986,57.9557,57.9642,122189.0
2021-06-10 15:15:00,67.51,67.59,67.51,67.57,55700.0,57.9642,58.0329,57.9642,58.0158,55700.0
2021-06-10 15:20:00,67.56,67.6,67.55,67.55,85981.0,58.0072,58.0415,57.9986,57.9986,85981.0
2021-06-10 15:25:00,67.55,67.6,67.5,67.54,114105.0,57.9986,58.0415,57.9557,57.99,114105.0
2021-06-10 15:30:00,67.53,67.57,67.4,67.41,164816.0,57.9814,58.0158,57.8698,57.8784,164816.0
2021-06-10 15:35:00,67.42,67.43,67.33,67.38,168826.0,57.887,57.8956,57.8097,57.8526,168826.0
2021-06-10 15:40:00,67.39,67.42,67.33,67.33,141106.0,57.8612,57.887,57.8097,57.8097,141106.0
2021-06-10 15:45:00,67.34,67.34,67.26,67.31,188658.0,57.8183,57.8183,57.7496,57.7925,188658.0
2021-06-10 15:50:00,67.3,67.41,67.25,67.39,330793.0,57.7839,57.8784,57.741,57.8612,330793.0
2021-06-10 15:55:00,67.39,67.41,67.32,67.38,753415.0,57.8612,57.8784,57.8011,57.8526,753415.0
2021-06-11 09:30:00,67.89,67.94,67.23,67.25,411822.0,58.2905,58.3334,57.7238,57.741,411822.0
2021-06-11 09:35:00,67.24,67.35,67.07,67.08,129756.0,57.7324,57.8269,57.5865,57.595,129756.0
2021-06-11 09:40:00,67.08,67.21,67.0,67.01,190801.0,57.595,57.7067,57.5264,57.5349,190801.0
2021-06-11 09:45:00,67.03,67.14,66.95,67.01,168901.0,57.5521,57.6466,57.4834,57.5349,168901.0
2021-06-11 09:50:00,67.0,67.02,66.89,67.0,83536.0,57.5264,57.5435,57.4319,57.5264,83536.0
2021-06-11 09:55:00,67.0,67.01,66.9,66.95,72889.0,57.5264,57.5349,57.4405,57.4834,72889.0
2021-06-11 10:00:00,66.95,67.11,66.93,67.1,200249.0,57.4834,57.6208,57.4663,57.6122,200249.0
2021-06-11 10:05:00,67.11,67.13,67.05,67.08,106894.0,57.6208,57.638,57.5693,57.595,106894.0
2021-06-11 10:10:00,67.08,67.09,66.96,67.07,140921.0,57.595,57.6036,57.492,57.5865,140921.0
2021-06-11 10:15:00,67.07,67.07,66.95,66.95,62602.0,57.5865,57.5865,57.4834,57.4834,62602.0
2021-06-11 10:20:00,66.95,66.96,66.86,66.89,53788.0,57.4834,57.492,57.4062,57.4319,53788.0
2021-06-11 10:25:00,66.9,66.97,66.88,66.92,50723.0,57.4405,57.5006,57.4233,57.4577,50723.0
2021-06-11 10:30:00,66.92,66.93,66.82,66.84,55934.0,57.4577,57.4663,57.3718,57.389,55934.0
2021-06-11 10:35:00,66.84,66.89,66.82,66.83,159758.0,57.389,57.4319,57.3718,57.3804,159758.0
2021-06-11 10:40:00,66.83,66.95,66.82,66.94,51518.0,57.3804,57.4834,57.3718,57.4748,51518.0
2021-06-11 10:45:00,66.95,66.95,66.9,66.93,33724.0,57.4834,57.4834,57.4405,57.4663,33724.0
2021-06-11 10:50:00,66.93,66.94,66.86,66.9,53811.0,57.4663,57.4748,57.4062,57.4405,53811.0
2021-06-11 10:55:00,66.91,66.92,66.86,66.89,31942.0,57.4491,57.4577,57.4062,57.4319,31942.0
2021-06-11 11:00:00,66.9,66.95,66.85,66.85,39445.0,57.4405,57.4834,57.3976,57.3976,39445.0
2021-06-11 11:05:00,66.85,66.94,66.85,66.89,43900.0,57.3976,57.4748,57.3976,57.4319,43900.0
2021-06-11 11:10:00,66.89,66.96,66.88,66.94,46332.0,57.4319,57.492,57.4233,57.4748,46332.0
2021-06-11 11:15:00,66.94,66.94,66.82,66.83,39403.0,57.4748,57.4748,57.3718,57.3804,39403.0
2021-06-11 11:20:00,66.83,66.86,66.82,66.86,29306.0,57.3804,57.4062,57.3718,57.4062,29306.0
2021-06-11 11:25:00,66.86,66.87,66.82,66.86,44647.0,57.4062,57.4147,57.3718,57.4062,44647.0
2021-06-11 11:30:00,66.86,66.91,66.84,66.84,53079.0,57.4062,57.4491,57.389,57.389,53079.0
2021-06-11 11:35:00,66.84,66.86,66.78,66.81,51469.0,57.389,57.4062,57.3375,57.3632,51469.0
2021-06-11 11:40:00,66.81,66.84,66.79,66.83,41034.0,57.3632,57.389,57.3461,57.3804,41034.0
2021-06-11 11:45:00,66.84,66.87,66.83,66.84,35036.0,57.389,57.4147,57.3804,57.389,35036.0
2021-06-11 11:50:00,66.84,66.86,66.82,66.86,66434.0,57.389,57.4062,57.3718,57.4062,66434.0
2021-06-11 11:55:00,66.86,66.87,66.84,66.84,27070.0,57.4062,57.4147,57.389,57.389,27070.0
2021-06-11 12:00:00,66.85,66.86,66.84,66.84,38527.0,57.3976,57.4062,57.389,57.389,38527.0
2021-06-11 12:05:00,66.85,66.85,66.8,66.83,83678.0,57.3976,57.3976,57.3546,57.3804,83678.0
2021-06-11 12:10:00,66.83,66.88,66.83,66.88,50207.0,57.3804,57.4233,57.3804,57.4233,50207.0
2021-06-11 12:15:00,66.88,66.95,66.87,66.94,59432.0,57.4233,57.4834,57.4147,57.4748,59432.0
2021-06-11 12:20:00,66.94,67.02,66.93,67.02,49018.0,57.4748,57.5435,57.4663,57.5435,49018.0
2021-06-11 12:25:00,67.02,67.05,67.0,67.05,70485.0,57.5435,57.5693,57.5264,57.5693,70485.0
2021-06-11 12:30:00,67.04,67.16,67.01,67.05,217188.0,57.5607,57.6637,57.5349,57.5693,217188.0
2021-06-11 12:35:00,67.05,67.19,67.04,67.07,408996.0,57.5693,57.6895,57.5607,57.5865,408996.0
2021-06-11 12:40:00,67.07,67.09,67.03,67.07,110617.0,57.5865,57.6036,57.5521,57.5865,110617.0
2021-06-11 12:45:00,67.06,67.08,67.04,67.06,44086.0,57.5779,57.595,57.5607,57.5779,44086.0
2021-06-11 12:50:00,67.06,67.15,67.05,67.12,110725.0,57.5779,57.6551,57.5693,57.6294,110725.0
2021-06-11 12:55:00,67.12,67.12,67.07,67.08,32055.0,57.6294,57.6294,57.5865,57.595,32055.0
2021-06-11 13:00:00,67.07,67.08,67.03,67.05,62997.0,57.5865,57.595,57.5521,57.5693,62997.0
2021-06-11 13:05:00,67.05,67.05,66.93,66.95,98169.0,57.5693,57.5693,57.4663,57.4834,98169.0
2021-06-11 13:10:00,66.95,66.97,66.94,66.97,29015.0,57.4834,57.5006,57.4748,57.5006,29015.0
2021-06-11 13:15:00,66.96,66.96,66.91,66.93,95810.0,57.492,57.492,57.4491,57.4663,95810.0
2021-06-11 13:20:00,66.92,67.03,66.92,67.02,87541.0,57.4577,57.5521,57.4577,57.5435,87541.0
2021-06-11 13:25:00,67.02,67.07,67.0,67.06,57119.0,57.5435,57.5865,57.5264,57.5779,57119.0
2021-06-11 13:30:00,67.06,67.09,67.05,67.06,141636.0,57.5779,57.6036,57.5693,57.5779,141636.0
2021-06-11 13:35:00,67.07,67.11,67.06,67.09,30997.0,57.5865,57.6208,57.5779,57.6036,30997.0
2021-06-11 13:40:00,67.09,67.15,67.08,67.14,29597.0,57.6036,57.6551,57.595,57.6466,29597.0
2021-06-11 13:45:00,67.15,67.17,67.13,67.17,41136.0,57.6551,57.6723,57.638,57.6723,41136.0
2021-06-11 13:50:00,67.16,67.19,67.13,67.15,37616.0,57.6637,57.6895,57.638,57.6551,37616.0
2021-06-11 13:55:00,67.16,67.17,67.13,67.14,35210.0,57.6637,57.6723,57.638,57.6466,35210.0
2021-06-11 14:00:00,67.15,67.21,67.15,67.2,42600.0,57.6551,57.7067,57.6551,57.6981,42600.0
2021-06-11 14:05:00,67.2,67.22,67.17,67.18,34122.0,57.6981,57.7153,57.6723,57.6809,34122.0
2021-06-11 14:10:00,67.18,67.19,67.16,67.18,24478.0,57.6809,57.6895,57.6637,57.6809,24478.0
2021-06-11 14:15:00,67.17,67.17,67.09,67.1,65192.0,57.6723,57.6723,57.6036,57.6122,65192.0
2021-06-11 14:20:00,67.1,67.14,67.06,67.06,56011.0,57.6122,57.6466,57.5779,57.5779,56011.0
2021-06-11 14:25:00,67.06,67.09,67.06,67.06,27650.0,57.5779,57.6036,57.5779,57.5779,27650.0
2021-06-11 14:30:00,67.06,67.13,67.06,67.11,25593.0,57.5779,57.638,57.5779,57.6208,25593.0
2021-06-11 14:35:00,67.11,67.14,67.08,67.09,32872.0,57.6208,57.6466,57.595,57.6036,32872.0
2021-06-11 14:40:00,67.09,67.12,67.08,67.12,23418.0,57.6036,57.6294,57.595,57.6294,23418.0
2021-06-11 14:45:00,67.12,67.12,67.09,67.11,21580.0,57.6294,57.6294,57.6036,57.6208,21580.0
2021-06-11 14:50:00,67.11,67.12,67.09,67.11,37182.0,57.6208,57.6294,57.6036,57.6208,37182.0
2021-06-11 14:55:00,67.11,67.15,67.1,67.13,45757.0,57.6208,57.6551,57.6122,57.638,45757.0
2021-06-11 15:00:00,67.13,67.13,67.09,67.09,25046.0,57.638,57.638,57.6036,57.6036,25046.0
2021-06-11 15:05:00,67.1,67.11,67.09,67.09,30633.0,57.6122,57.6208,57.6036,57.6036,30633.0
2021-06-11 15:10:00,67.09,67.12,67.08,67.08,40423.0,57.6036,57.6294,57.595,57.595,40423.0
2021-06-11 15:15:00,67.09,67.19,67.08,67.19,35181.0,57.6036,57.6895,57.595,57.6895,35181.0
2021-06-11 15:20:00,67.19,67.24,67.18,67.22,66907.0,57.6895,57.7324,57.6809,57.7153,66907.0
2021-06-11 15:25:00,67.22,67.23,67.2,67.22,53682.0,57.7153,57.7238,57.6981,57.7153,53682.0
2021-06-11 15:30:00,67.21,67.3,67.21,67.3,73206.0,57.7067,57.7839,57.7067,57.7839,73206.0
2021-06-11 15:35:00,67.29,67.3,67.2,67.2,77330.0,57.7754,57.7839,57.6981,57.6981,77330.0
2021-06-11 15:40:00,67.2,67.25,67.19,67.25,56057.0,57.6981,57.741,57.6895,57.741,56057.0
2021-06-11 15:45:00,67.25,67.32,67.24,67.27,95657.0,57.741,57.8011,57.7324,57.7582,95657.0
2021-06-11 15:50:00,67.26,67.31,67.23,67.3,186932.0,57.7496,57.7925,57.7238,57.7839,186932.0
2021-06-11 15:55:00,67.3,67.38,67.26,67.33,367985.0,57.7839,57.8526,57.7496,57.8097,367985.0
2021-06-14 09:30:00,67.32,67.37,67.14,67.37,249441.0,57.8011,57.844,57.6466,57.844,249441.0
2021-06-14 09:35:00,67.36,67.45,67.19,67.2,105437.0,57.8355,57.9127,57.6895,57.6981,105437.0
2021-06-14 09:40:00,67.21,67.33,67.21,67.26,60525.0,57.7067,57.8097,57.7067,57.7496,60525.0
2021-06-14 09:45:00,67.26,67.33,67.11,67.12,69928.0,57.7496,57.8097,57.6208,57.6294,69928.0
2021-06-14 09:50:00,67.11,67.29,67.1,67.27,45555.0,57.6208,57.7754,57.6122,57.7582,45555.0
2021-06-14 09:55:00,67.27,67.38,67.26,67.33,54228.0,57.7582,57.8526,57.7496,57.8097,54228.0
2021-06-14 10:00:00,67.33,67.34,67.27,67.29,61977.0,57.8097,57.8183,57.7582,57.7754,61977.0
2021-06-14 10:05:00,67.28,67.31,67.19,67.26,61573.0,57.7668,57.7925,57.6895,57.7496,61573.0
2021-06-14 10:10:00,67.25,67.29,67.22,67.23,86475.0,57.741,57.7754,57.7153,57.7238,86475.0
2021-06-14 10:15:00,67.23,67.28,67.14,67.14,46066.0,57.7238,57.7668,57.6466,57.6466,46066.0
2021-06-14 10:20:00,67.14,67.21,67.12,67.13,46556.0,57.6466,57.7067,57.6294,57.638,46556.0
2021-06-14 10:25:00,67.13,67.14,67.1,67.13,29732.0,57.638,57.6466,57.6122,57.638,29732.0
2021-06-14 10:30:00,67.13,67.15,67.09,67.11,33965.0,57.638,57.6551,57.6036,57.6208,33965.0
2021-06-14 10:35:00,67.11,67.19,67.11,67.14,48602.0,57.6208,57.6895,57.6208,57.6466,48602.0
2021-06-14 10:40:00,67.13,67.14,67.07,67.08,76745.0,57.638,57.6466,57.5865,57.595,76745.0
2021-06-14 10:45:00,67.08,67.11,67.06,67.08,34793.0,57.595,57.6208,57.5779,57.595,34793.0
2021-06-14 10:50:00,67.08,67.1,67.06,67.09,23954.0,57.595,57.6122,57.5779,57.6036,23954.0
2021-06-14 10:55:00,67.1,67.12,67.07,67.11,40551.0,57.6122,57.6294,57.5865,57.6208,40551.0
2021-06-14 11:00:00,67.11,67.21,67.11,67.19,39556.0,57.6208,57.7067,57.6208,57.6895,39556.0
2021-06-14 11:05:00,67.18,67.23,67.17,67.19,29164.0,57.6809,57.7238,57.6723,57.6895,29164.0
2021-06-14 11:10:00,67.18,67.22,67.15,67.15,26107.0,57.6809,57.7153,57.6551,57.6551,26107.0
2021-06-14 11:15:00,67.15,67.16,67.1,67.1,32263.0,57.6551,57.6637,57.6122,57.6122,32263.0
2021-06-14 11:20:00,67.1,67.12,67.05,67.06,45966.0,57.6122,57.6294,57.5693,57.5779,45966.0
2021-06-14 11:25:00,67.07,67.07,66.99,67.0,45650.0,57.5865,57.5865,57.5178,57.5264,45650.0
2021-06-14 11:30:00,67.01,67.06,66.97,67.05,46375.0,57.5349,57.5779,57.5006,57.5693,46375.0
2021-06-14 11:35:00,67.04,67.09,67.03,67.05,16004.0,57.5607,57.6036,57.5521,57.5693,16004.0
2021-06-14 11:40:00,67.05,67.08,67.02,67.02,30258.0,57.5693,57.595,57.5435,57.5435,30258.0
2021-06-14 11:45:00,67.02,67.03,66.97,66.99,76211.0,57.5435,57.5521,57.5006,57.5178,76211.0
2021-06-14 11:50:00,66.99,67.04,66.98,67.02,27894.0,57.5178,57.5607,57.5092,57.5435,27894.0
2021-06-14 11:55:00,67.01,67.02,66.95,66.97,34656.0,57.5349,57.5435,57.4834,57.5006,34656.0
2021-06-14 12:00:00,66.97,66.99,66.93,66.93,38870.0,57.5006,57.5178,57.4663,57.4663,38870.0
2021-06-14 12:05:00,66.92,66.94,66.91,66.93,30326.0,57.4577,57.4748,57.4491,57.4663,30326.0
2021-06-14 12:10:00,66.94,66.94,66.89,66.9,27154.0,57.4748,57.4748,57.4319,57.4405,27154.0
2021-06-14 12:15:00,66.89,66.92,66.87,66.9,50338.0,57.4319,57.4577,57.4147,57.4405,50338.0
2021-06-14 12:20:00,66.91,66.91,66.85,66.86,17138.0,57.4491,57.4491,57.3976,57.4062,17138.0
2021-06-14 12:25:00,66.86,66.88,66.85,66.87,21244.0,57.4062,57.4233,57.3976,57.4147,21244.0
2021-06-14 12:30:00,66.86,66.87,66.81,66.83,28791.0,57.4062,57.4147,57.3632,57.3804,28791.0
2021-06-14 12:35:00,66.83,66.85,66.79,66.79,47352.0,57.3804,57.3976,57.3461,57.3461,47352.0
2021-06-14 12:40:00,66.78,66.81,66.76,66.77,31211.0,57.3375,57.3632,57.3203,57.3289,31211.0
2021-06-14 12:45:00,66.76,66.8,66.76,66.78,18952.0,57.3203,57.3546,57.3203,57.3375,18952.0
2021-06-14 12:50:00,66.78,66.79,66.72,66.73,33483.0,57.3375,57.3461,57.286,57.2945,33483.0
2021-06-14 12:55:00,66.73,66.76,66.72,66.75,25110.0,57.2945,57.3203,57.286,57.3117,25110.0
2021-06-14 13:00:00,66.75,66.77,66.65,66.7,45345.0,57.3117,57.3289,57.2258,57.2688,45345.0
2021-06-14 13:05:00,66.69,66.76,66.68,66.74,26376.0,57.2602,57.3203,57.2516,57.3031,26376.0
2021-06-14 13:10:00,66.73,66.76,66.72,66.76,23420.0,57.2945,57.3203,57.286,57.3203,23420.0
2021-06-14 13:15:00,66.75,66.8,66.74,66.78,36375.0,57.3117,57.3546,57.3031,57.3375,36375.0
2021-06-14 13:20:00,66.78,66.83,66.77,66.82,32323.0,57.3375,57.3804,57.3289,57.3718,32323.0
2021-06-14 13:25:00,66.82,66.83,66.79,66.83,35481.0,57.3718,57.3804,57.3461,57.3804,35481.0
2021-06-14 13:30:00,66.83,66.88,66.83,66.84,42045.0,57.3804,57.4233,57.3804,57.389,42045.0
2021-06-14 13:35:00,66.85,66.87,66.82,66.85,18782.0,57.3976,57.4147,57.3718,57.3976,18782.0
2021-06-14 13:40:00,66.84,66.88,66.83,66.86,26225.0,57.389,57.4233,57.3804,57.4062,26225.0
2021-06-14 13:45:00,66.86,66.88,66.84,66.88,16201.0,57.4062,57.4233,57.389,57.4233,16201.0
2021-06-14 13:50:00,66.87,66.87,66.82,66.83,24739.0,57.4147,57.4147,57.3718,57.3804,24739.0
2021-06-14 13:55:00,66.83,66.86,66.81,66.86,28403.0,57.3804,57.4062,57.3632,57.4062,28403.0
2021-06-14 14:00:00,66.86,66.87,66.83,66.84,19667.0,57.4062,57.4147,57.3804,57.389,19667.0
2021-06-14 14:05:00,66.84,66.85,66.79,66.82,37401.0,57.389,57.3976,57.3461,57.3718,37401.0
2021-06-14 14:10:00,66.83,66.83,66.81,66.81,8111.0,57.3804,57.3804,57.3632,57.3632,8111.0
2021-06-14 14:15:00,66.81,66.85,66.81,66.83,25196.0,57.3632,57.3976,57.3632,57.3804,25196.0
2021-06-14 14:20:00,66.83,66.88,66.79,66.88,59797.0,57.3804,57.4233,57.3461,57.4233,59797.0
2021-06-14 14:25:00,66.88,66.88,66.85,66.88,29136.0,57.4233,57.4233,57.3976,57.4233,29136.0
2021-06-14 14:30:00,66.88,66.88,66.83,66.84,31908.0,57.4233,57.4233,57.3804,57.389,31908.0
2021-06-14 14:35:00,66.84,66.87,66.83,66.86,36001.0,57.389,57.4147,57.3804,57.4062,36001.0
2021-06-14 14:40:00,66.86,66.88,66.86,66.88,34159.0,57.4062,57.4233,57.4062,57.4233,34159.0
2021-06-14 14:45:00,66.88,66.9,66.86,66.9,37975.0,57.4233,57.4405,57.4062,57.4405,37975.0
2021-06-14 14:50:00,66.89,66.9,66.83,66.86,64288.0,57.4319,57.4405,57.3804,57.4062,64288.0
2021-06-14 14:55:00,66.86,66.87,66.84,66.84,27198.0,57.4062,57.4147,57.389,57.389,27198.0
2021-06-14 15:00:00,66.85,66.88,66.84,66.86,28794.0,57.3976,57.4233,57.389,57.4062,28794.0
2021-06-14 15:05:00,66.86,66.96,66.85,66.96,78815.0,57.4062,57.492,57.3976,57.492,78815.0
2021-06-14 15:10:00,66.95,66.97,66.93,66.95,46701.0,57.4834,57.5006,57.4663,57.4834,46701.0
2021-06-14 15:15:00,66.95,66.98,66.93,66.96,48978.0,57.4834,57.5092,57.4663,57.492,48978.0
2021-06-14 15:20:00,66.95,67.0,66.95,66.99,73726.0,57.4834,57.5264,57.4834,57.5178,73726.0
2021-06-14 15:25:00,66.99,67.03,66.98,67.01,49934.0,57.5178,57.5521,57.5092,57.5349,49934.0
2021-06-14 15:30:00,67.01,67.08,67.0,67.08,62883.0,57.5349,57.595,57.5264,57.595,62883.0
2021-06-14 15:35:00,67.07,67.13,67.07,67.13,74658.0,57.5865,57.638,57.5865,57.638,74658.0
2021-06-14 15:40:00,67.13,67.14,67.1,67.13,87147.0,57.638,57.6466,57.6122,57.638,87147.0
2021-06-14 15:45:00,67.13,67.14,67.11,67.12,50247.0,57.638,57.6466,57.6208,57.6294,50247.0
2021-06-14 15:50:00,67.13,67.22,67.12,67.2,96924.0,57.638,57.7153,57.6294,57.6981,96924.0
2021-06-14 15:55:00,67.21,67.3,67.2,67.3,332655.0,57.7067,57.7839,57.6981,57.7839,332655.0
2021-06-15 09:30:00,67.5,67.57,67.2,67.2,201489.0,57.9557,58.0158,57.6981,57.6981,201489.0
2021-06-15 09:35:00,67.2,67.25,67.01,67.14,82775.0,57.6981,57.741,57.5349,57.6466,82775.0
2021-06-15 09:40:00,67.14,67.18,67.05,67.17,46946.0,57.6466,57.6809,57.5693,57.6723,46946.0
2021-06-15 09:45:00,67.18,67.2,67.05,67.11,51702.0,57.6809,57.6981,57.5693,57.6208,51702.0
2021-06-15 09:50:00,67.09,67.12,66.97,67.02,74443.0,57.6036,57.6294,57.5006,57.5435,74443.0
2021-06-15 09:55:00,67.02,67.03,66.91,67.0,54508.0,57.5435,57.5521,57.4491,57.5264,54508.0
2021-06-15 10:00:00,67.01,67.15,67.01,67.09,201090.0,57.5349,57.6551,57.5349,57.6036,201090.0
2021-06-15 10:05:00,67.09,67.12,67.04,67.06,69494.0,57.6036,57.6294,57.5607,57.5779,69494.0
2021-06-15 10:10:00,67.06,67.18,67.06,67.17,50288.0,57.5779,57.6809,57.5779,57.6723,50288.0
2021-06-15 10:15:00,67.17,67.19,67.11,67.15,61750.0,57.6723,57.6895,57.6208,57.6551,61750.0
2021-06-15 10:20:00,67.14,67.16,67.08,67.09,74721.0,57.6466,57.6637,57.595,57.6036,74721.0
2021-06-15 10:25:00,67.09,67.24,67.08,67.24,78514.0,57.6036,57.7324,57.595,57.7324,78514.0
2021-06-15 10:30:00,67.25,67.34,67.24,67.34,92280.0,57.741,57.8183,57.7324,57.8183,92280.0
2021-06-15 10:35:00,67.34,67.36,67.26,67.3,33300.0,57.8183,57.8355,57.7496,57.7839,33300.0
2021-06-15 10:40:00,67.3,67.41,67.27,67.38,81657.0,57.7839,57.8784,57.7582,57.8526,81657.0
2021-06-15 10:45:00,67.38,67.39,67.3,67.33,57546.0,57.8526,57.8612,57.7839,57.8097,57546.0
2021-06-15 10:50:00,67.33,67.34,67.31,67.34,44601.0,57.8097,57.8183,57.7925,57.8183,44601.0
2021-06-15 10:55:00,67.34,67.34,67.27,67.28,76787.0,57.8183,57.8183,57.7582,57.7668,76787.0
2021-06-15 11:00:00,67.29,67.3,67.11,67.11,56921.0,57.7754,57.7839,57.6208,57.6208,56921.0
2021-06-15 11:05:00,67.12,67.14,67.07,67.11,29577.0,57.6294,57.6466,57.5865,57.6208,29577.0
2021-06-15 11:10:00,67.11,67.17,67.09,67.17,27115.0,57.6208,57.6723,57.6036,57.6723,27115.0
2021-06-15 11:15:00,67.17,67.24,67.15,67.23,61175.0,57.6723,57.7324,57.6551,57.7238,61175.0
2021-06-15 11:20:00,67.23,67.28,67.22,67.28,25296.0,57.7238,57.7668,57.7153,57.7668,25296.0
2021-06-15 11:25:00,67.27,67.29,67.22,67.28,88558.0,57.7582,57.7754,57.7153,57.7668,88558.0
2021-06-15 11:30:00,67.28,67.3,67.24,67.29,40324.0,57.7668,57.7839,57.7324,57.7754,40324.0
2021-06-15 11:35:00,67.29,67.29,67.24,67.27,36728.0,57.7754,57.7754,57.7324,57.7582,36728.0
2021-06-15 11:40:00,67.27,67.31,67.26,67.3,19705.0,57.7582,57.7925,57.7496,57.7839,19705.0
2021-06-15 11:45:00,67.3,67.32,67.29,67.31,25179.0,57.7839,57.8011,57.7754,57.7925,25179.0
2021-06-15 11:50:00,67.3,67.3,67.25,67.27,28969.0,57.7839,57.7839,57.741,57.7582,28969.0
2021-06-15 11:55:00,67.28,67.32,67.27,67.31,31472.0,57.7668,57.8011,57.7582,57.7925,31472.0
2021-06-15 12:00:00,67.31,67.36,67.3,67.3,32107.0,57.7925,57.8355,57.7839,57.7839,32107.0
2021-06-15 12:05:00,67.3,67.31,67.26,67.27,16129.0,57.7839,57.7925,57.7496,57.7582,16129.0
2021-06-15 12:10:00,67.27,67.34,67.26,67.34,38653.0,57.7582,57.8183,57.7496,57.8183,38653.0
2021-06-15 12:15:00,67.33,67.39,67.33,67.36,29008.0,57.8097,57.8612,57.8097,57.8355,29008.0
2021-06-15 12:20:00,67.36,67.37,67.32,67.34,30344.0,57.8355,57.844,57.8011,57.8183,30344.0
2021-06-15 12:25:00,67.34,67.39,67.33,67.36,29835.0,57.8183,57.8612,57.8097,57.8355,29835.0
2021-06-15 12:30:00,67.36,67.4,67.33,67.4,38885.0,57.8355,57.8698,57.8097,57.8698,38885.0
2021-06-15 12:35:00,67.39,67.42,67.38,67.41,32587.0,57.8612,57.887,57.8526,57.8784,32587.0
2021-06-15 12:40:00,67.41,67.41,67.35,67.36,21975.0,57.8784,57.8784,57.8269,57.8355,21975.0
2021-06-15 12:45:00,67.37,67.4,67.35,67.38,44984.0,57.844,57.8698,57.8269,57.8526,44984.0
2021-06-15 12:50:00,67.38,67.39,67.33,67.34,52749.0,57.8526,57.8612,57.8097,57.8183,52749.0
2021-06-15 12:55:00,67.33,67.41,67.33,67.41,53951.0,57.8097,57.8784,57.8097,57.8784,53951.0
2021-06-15 13:00:00,67.41,67.42,67.38,67.38,32190.0,57.8784,57.887,57.8526,57.8526,32190.0
2021-06-15 13:05:00,67.38,67.42,67.37,67.42,31945.0,57.8526,57.887,57.844,57.887,31945.0
2021-06-15 13:10:00,67.42,67.42,67.38,67.41,28744.0,57.887,57.887,57.8526,57.8784,28744.0
2021-06-15 13:15:00,67.4,67.41,67.34,67.39,37048.0,57.8698,57.8784,57.8183,57.8612,37048.0
2021-06-15 13:20:00,67.4,67.42,67.39,67.42,20080.0,57.8698,57.887,57.8612,57.887,20080.0
2021-06-15 13:25:00,67.42,67.43,67.39,67.39,49613.0,57.887,57.8956,57.8612,57.8612,49613.0
2021-06-15 13:30:00,67.4,67.41,67.39,67.4,27504.0,57.8698,57.8784,57.8612,57.8698,27504.0
2021-06-15 13:35:00,67.4,67.41,67.38,67.38,26887.0,57.8698,57.8784,57.8526,57.8526,26887.0
2021-06-15 13:40:00,67.38,67.38,67.32,67.34,28703.0,57.8526,57.8526,57.8011,57.8183,28703.0
2021-06-15 13:45:00,67.34,67.38,67.33,67.38,43316.0,57.8183,57.8526,57.8097,57.8526,43316.0
2021-06-15 13:50:00,67.38,67.43,67.38,67.4,63479.0,57.8526,57.8956,57.8526,57.8698,63479.0
2021-06-15 13:55:00,67.4,67.44,67.4,67.43,69248.0,57.8698,57.9041,57.8698,57.8956,69248.0
2021-06-15 14:00:00,67.42,67.45,67.41,67.44,42400.0,57.887,57.9127,57.8784,57.9041,42400.0
2021-06-15 14:05:00,67.44,67.47,67.42,67.42,55283.0,57.9041,57.9299,57.887,57.887,55283.0
2021-06-15 14:10:00,67.41,67.41,67.35,67.37,52517.0,57.8784,57.8784,57.8269,57.844,52517.0
2021-06-15 14:15:00,67.37,67.38,67.33,67.34,26131.0,57.844,57.8526,57.8097,57.8183,26131.0
2021-06-15 14:20:00,67.33,67.34,67.32,67.33,25719.0,57.8097,57.8183,57.8011,57.8097,25719.0
2021-06-15 14:25:00,67.33,67.35,67.3,67.35,30701.0,57.8097,57.8269,57.7839,57.8269,30701.0
2021-06-15 14:30:00,67.34,67.38,67.34,67.36,50434.0,57.8183,57.8526,57.8183,57.8355,50434.0
2021-06-15 14:35:00,67.37,67.38,67.33,67.35,24252.0,57.844,57.8526,57.8097,57.8269,24252.0
2021-06-15 14:40:00,67.34,67.36,67.33,67.36,37122.0,57.8183,57.8355,57.8097,57.8355,37122.0
2021-06-15 14:45:00,67.36,67.38,67.35,67.38,52300.0,57.8355,57.8526,57.8269,57.8526,52300.0
2021-06-15 14:50:00,67.38,67.49,67.37,67.48,82300.0,57.8526,57.9471,57.844,57.9385,82300.0
2021-06-15 14:55:00,67.48,67.48,67.43,67.44,47293.0,57.9385,57.9385,57.8956,57.9041,47293.0
2021-06-15 15:00:00,67.44,67.45,67.31,67.33,49458.0,57.9041,57.9127,57.7925,57.8097,49458.0
2021-06-15 15:05:00,67.33,67.35,67.32,67.32,29566.0,57.8097,57.8269,57.8011,57.8011,29566.0
2021-06-15 15:10:00,67.32,67.35,67.31,67.31,39805.0,57.8011,57.8269,57.7925,57.7925,39805.0
2021-06-15 15:15:00,67.31,67.34,67.29,67.31,27423.0,57.7925,57.8183,57.7754,57.7925,27423.0
2021-06-15 15:20:00,67.31,67.34,67.3,67.33,27755.0,57.7925,57.8183,57.7839,57.8097,27755.0
2021-06-15 15:25:00,67.33,67.34,67.28,67.32,46995.0,57.8097,57.8183,57.7668,57.8011,46995.0
2021-06-15 15:30:00,67.31,67.32,67.26,67.28,39461.0,57.7925,57.8011,57.7496,57.7668,39461.0
2021-06-15 15:35:00,67.28,67.32,67.27,67.31,62689.0,57.7668,57.8011,57.7582,57.7925,62689.0
2021-06-15 15:40:00,67.31,67.38,67.29,67.35,92277.0,57.7925,57.8526,57.7754,57.8269,92277.0
2021-06-15 15:45:00,67.35,67.44,67.35,67.43,78876.0,57.8269,57.9041,57.8269,57.8956,78876.0
2021-06-15 15:50:00,67.43,67.43,67.34,67.39,173435.0,57.8956,57.8956,57.8183,57.8612,173435.0
2021-06-15 15:55:00,67.39,67.45,67.36,67.44,353667.0,57.8612,57.9127,57.8355,57.9041,353667.0
2021-06-16 09:30:00,67.42,67.74,67.38,67.61,234988.0,57.887,58.1617,57.8526,58.0501,234988.0
2021-06-16 09:35:00,67.61,67.72,67.53,67.66,94237.0,58.0501,58.1446,57.9814,58.093,94237.0
2021-06-16 09:40:00,67.67,67.82,67.67,67.79,105526.0,58.1016,58.2304,58.1016,58.2047,105526.0
2021-06-16 09:45:00,67.8,67.86,67.67,67.71,125156.0,58.2132,58.2648,58.1016,58.136,125156.0
2021-06-16 09:50:00,67.72,67.81,67.56,67.56,86997.0,58.1446,58.2218,58.0072,58.0072,86997.0
2021-06-16 09:55:00,67.56,67.66,67.51,67.63,82398.0,58.0072,58.093,57.9642,58.0673,82398.0
2021-06-16 10:00:00,67.63,67.72,67.54,67.59,79135.0,58.0673,58.1446,57.99,58.0329,79135.0
2021-06-16 10:05:00,67.59,67.7,67.56,67.68,75180.0,58.0329,58.1274,58.0072,58.1102,75180.0
2021-06-16 10:10:00,67.69,67.74,67.61,67.64,61061.0,58.1188,58.1617,58.0501,58.0759,61061.0
2021-06-16 10:15:00,67.64,67.66,67.59,67.63,32655.0,58.0759,58.093,58.0329,58.0673,32655.0
2021-06-16 10:20:00,67.63,67.8,67.62,67.77,111979.0,58.0673,58.2132,58.0587,58.1875,111979.0
2021-06-16 10:25:00,67.77,67.78,67.7,67.76,44242.0,58.1875,58.1961,58.1274,58.1789,44242.0
2021-06-16 10:30:00,67.76,67.8,67.74,67.75,35020.0,58.1789,58.2132,58.1617,58.1703,35020.0
2021-06-16 10:35:00,67.75,67.86,67.74,67.79,46257.0,58.1703,58.2648,58.1617,58.2047,46257.0
2021-06-16 10:40:00,67.8,67.8,67.71,67.71,46104.0,58.2132,58.2132,58.136,58.136,46104.0
2021-06-16 10:45:00,67.71,67.73,67.68,67.71,58094.0,58.136,58.1531,58.1102,58.136,58094.0
2021-06-16 10:50:00,67.71,67.73,67.69,67.72,48417.0,58.136,58.1531,58.1188,58.1446,48417.0
2021-06-16 10:55:00,67.71,67.72,67.64,67.69,95800.0,58.136,58.1446,58.0759,58.1188,95800.0
2021-06-16 11:00:00,67.69,67.71,67.61,67.64,42199.0,58.1188,58.136,58.0501,58.0759,42199.0
2021-06-16 11:05:00,67.64,67.74,67.63,67.73,51003.0,58.0759,58.1617,58.0673,58.1531,51003.0
2021-06-16 11:10:00,67.73,67.77,67.71,67.75,53623.0,58.1531,58.1875,58.136,58.1703,53623.0
2021-06-16 11:15:00,67.75,67.81,67.74,67.77,47603.0,58.1703,58.2218,58.1617,58.1875,47603.0
2021-06-16 11:20:00,67.78,67.79,67.64,67.64,78785.0,58.1961,58.2047,58.0759,58.0759,78785.0
2021-06-16 11:25:00,67.65,67.65,67.58,67.61,48882.0,58.0845,58.0845,58.0243,58.0501,48882.0
2021-06-16 11:30:00,67.61,67.63,67.52,67.52,39976.0,58.0501,58.0673,57.9728,57.9728,39976.0
2021-06-16 11:35:00,67.53,67.53,67.47,67.51,40349.0,57.9814,57.9814,57.9299,57.9642,40349.0
2021-06-16 11:40:00,67.5,67.53,67.47,67.52,40402.0,57.9557,57.9814,57.9299,57.9728,40402.0
2021-06-16 11:45:00,67.53,67.57,67.5,67.51,31296.0,57.9814,58.0158,57.9557,57.9642,31296.0
2021-06-16 11:50:00,67.51,67.55,67.51,67.53,15862.0,57.9642,57.9986,57.9642,57.9814,15862.0
2021-06-16 11:55:00,67.52,67.53,67.46,67.46,35795.0,57.9728,57.9814,57.9213,57.9213,35795.0
2021-06-16 12:00:00,67.47,67.53,67.46,67.53,50544.0,57.9299,57.9814,57.9213,57.9814,50544.0
2021-06-16 12:05:00,67.53,67.57,67.53,67.56,47381.0,57.9814,58.0158,57.9814,58.0072,47381.0
2021-06-16 12:10:00,67.56,67.62,67.52,67.53,88298.0,58.0072,58.0587,57.9728,57.9814,88298.0
2021-06-16 12:15:00,67.53,67.56,67.5,67.53,60618.0,57.9814,58.0072,57.9557,57.9814,60618.0
2021-06-16 12:20:00,67.53,67.56,67.5,67.51,42006.0,57.9814,58.0072,57.9557,57.9642,42006.0
2021-06-16 12:25:00,67.5,67.53,67.48,67.5,50216.0,57.9557,57.9814,57.9385,57.9557,50216.0
2021-06-16 12:30:00,67.5,67.51,67.48,67.48,42298.0,57.9557,57.9642,57.9385,57.9385,42298.0
2021-06-16 12:35:00,67.48,67.49,67.4,67.42,35901.0,57.9385,57.9471,57.8698,57.887,35901.0
2021-06-16 12:40:00,67.42,67.48,67.41,67.47,39475.0,57.887,57.9385,57.8784,57.9299,39475.0
2021-06-16 12:45:00,67.46,67.5,67.42,67.44,44651.0,57.9213,57.9557,57.887,57.9041,44651.0
2021-06-16 12:50:00,67.44,67.48,67.42,67.48,35574.0,57.9041,57.9385,57.887,57.9385,35574.0
2021-06-16 12:55:00,67.48,67.52,67.47,67.5,36038.0,57.9385,57.9728,57.9299,57.9557,36038.0
2021-06-16 13:00:00,67.49,67.51,67.47,67.5,43844.0,57.9471,57.9642,57.9299,57.9557,43844.0
2021-06-16 13:05:00,67.5,67.5,67.47,67.5,24269.0,57.9557,57.9557,57.9299,57.9557,24269.0
2021-06-16 13:10:00,67.5,67.5,67.48,67.49,28637.0,57.9557,57.9557,57.9385,57.9471,28637.0
2021-06-16 13:15:00,67.5,67.5,67.44,67.45,45055.0,57.9557,57.9557,57.9041,57.9127,45055.0
2021-06-16 13:20:00,67.46,67.48,67.44,67.45,37021.0,57.9213,57.9385,57.9041,57.9127,37021.0
2021-06-16 13:25:00,67.45,67.47,67.43,67.47,34388.0,57.9127,57.9299,57.8956,57.9299,34388.0
2021-06-16 13:30:00,67.46,67.49,67.42,67.43,35932.0,57.9213,57.9471,57.887,57.8956,35932.0
2021-06-16 13:35:00,67.42,67.45,67.41,67.44,28112.0,57.887,57.9127,57.8784,57.9041,28112.0
2021-06-16 13:40:00,67.45,67.46,67.39,67.39,45748.0,57.9127,57.9213,57.8612,57.8612,45748.0
2021-06-16 13:45:00,67.4,67.4,67.32,67.33,47273.0,57.8698,57.8698,57.8011,57.8097,47273.0
2021-06-16 13:50:00,67.32,67.35,67.29,67.35,40378.0,57.8011,57.8269,57.7754,57.8269,40378.0
2021-06-16 13:55:00,67.35,67.39,67.32,67.38,37442.0,57.8269,57.8612,57.8011,57.8526,37442.0
2021-06-16 14:00:00,67.38,67.38,66.86,66.87,177248.0,57.8526,57.8526,57.4062,57.4147,177248.0
2021-06-16 14:05:00,66.88,67.05,66.88,66.98,92524.0,57.4233,57.5693,57.4233,57.5092,92524.0
2021-06-16 14:10:00,66.98,66.99,66.84,66.94,98343.0,57.5092,57.5178,57.389,57.4748,98343.0
2021-06-16 14:15:00,66.94,66.97,66.86,66.95,60116.0,57.4748,57.5006,57.4062,57.4834,60116.0
2021-06-16 14:20:00,66.94,66.94,66.83,66.88,74101.0,57.4748,57.4748,57.3804,57.4233,74101.0
2021-06-16 14:25:00,66.89,67.03,66.88,67.0,54868.0,57.4319,57.5521,57.4233,57.5264,54868.0
2021-06-16 14:30:00,67.0,67.04,66.91,66.97,74739.0,57.5264,57.5607,57.4491,57.5006,74739.0
2021-06-16 14:35:00,66.97,67.09,66.95,66.99,146442.0,57.5006,57.6036,57.4834,57.5178,146442.0
2021-06-16 14:40:00,66.99,66.99,66.93,66.94,93816.0,57.5178,57.5178,57.4663,57.4748,93816.0
2021-06-16 14:45:00,66.94,67.07,66.94,67.05,74402.0,57.4748,57.5865,57.4748,57.5693,74402.0
2021-06-16 14:50:00,67.03,67.17,67.03,67.16,89032.0,57.5521,57.6723,57.5521,57.6637,89032.0
2021-06-16 14:55:00,67.16,67.24,67.14,67.22,62502.0,57.6637,57.7324,57.6466,57.7153,62502.0
2021-06-16 15:00:00,67.22,67.29,67.2,67.27,81073.0,57.7153,57.7754,57.6981,57.7582,81073.0
2021-06-16 15:05:00,67.26,67.29,67.24,67.28,53208.0,57.7496,57.7754,57.7324,57.7668,53208.0
2021-06-16 15:10:00,67.28,67.35,67.27,67.28,104488.0,57.7668,57.8269,57.7582,57.7668,104488.0
2021-06-16 15:15:00,67.28,67.29,67.2,67.24,84002.0,57.7668,57.7754,57.6981,57.7324,84002.0
2021-06-16 15:20:00,67.23,67.26,67.2,67.22,101967.0,57.7238,57.7496,57.6981,57.7153,101967.0
2021-06-16 15:25:00,67.23,67.23,67.15,67.17,77774.0,57.7238,57.7238,57.6551,57.6723,77774.0
2021-06-16 15:30:00,67.17,67.2,67.12,67.15,75485.0,57.6723,57.6981,57.6294,57.6551,75485.0
2021-06-16 15:35:00,67.15,67.17,67.06,67.11,115577.0,57.6551,57.6723,57.5779,57.6208,115577.0
2021-06-16 15:40:00,67.12,67.18,67.03,67.04,113193.0,57.6294,57.6809,57.5521,57.5607,113193.0
2021-06-16 15:45:00,67.04,67.06,66.97,67.01,97525.0,57.5607,57.5779,57.5006,57.5349,97525.0
2021-06-16 15:50:00,67.02,67.09,67.01,67.04,152640.0,57.5435,57.6036,57.5349,57.5607,152640.0
2021-06-16 15:55:00,67.05,67.07,66.9,66.92,432024.0,57.5693,57.5865,57.4405,57.4577,432024.0
2021-06-17 09:30:00,67.03,67.16,66.8,66.89,188528.0,57.5521,57.6637,57.3546,57.4319,188528.0
2021-06-17 09:35:00,66.9,67.17,66.9,66.92,58996.0,57.4405,57.6723,57.4405,57.4577,58996.0
2021-06-17 09:40:00,66.93,66.97,66.76,66.78,69827.0,57.4663,57.5006,57.3203,57.3375,69827.0
2021-06-17 09:45:00,66.78,66.8,66.7,66.78,70777.0,57.3375,57.3546,57.2688,57.3375,70777.0
2021-06-17 09:50:00,66.77,66.82,66.73,66.79,47295.0,57.3289,57.3718,57.2945,57.3461,47295.0
2021-06-17 09:55:00,66.8,66.86,66.65,66.65,101100.0,57.3546,57.4062,57.2258,57.2258,101100.0
2021-06-17 10:00:00,66.67,66.77,66.66,66.77,86809.0,57.243,57.3289,57.2344,57.3289,86809.0
2021-06-17 10:05:00,66.77,66.78,66.69,66.74,97700.0,57.3289,57.3375,57.2602,57.3031,97700.0
2021-06-17 10:10:00,66.71,66.74,66.66,66.69,99768.0,57.2774,57.3031,57.2344,57.2602,99768.0
2021-06-17 10:15:00,66.67,66.75,66.66,66.74,78580.0,57.243,57.3117,57.2344,57.3031,78580.0
2021-06-17 10:20:00,66.75,66.75,66.68,66.7,81446.0,57.3117,57.3117,57.2516,57.2688,81446.0
2021-06-17 10:25:00,66.7,66.77,66.69,66.71,72841.0,57.2688,57.3289,57.2602,57.2774,72841.0
2021-06-17 10:30:00,66.71,66.76,66.68,66.74,97657.0,57.2774,57.3203,57.2516,57.3031,97657.0
2021-06-17 10:35:00,66.73,66.85,66.72,66.74,89015.0,57.2945,57.3976,57.286,57.3031,89015.0
2021-06-17 10:40:00,66.74,66.74,66.63,66.67,100825.0,57.3031,57.3031,57.2087,57.243,100825.0
2021-06-17 10:45:00,66.67,66.7,66.62,66.64,80343.0,57.243,57.2688,57.2001,57.2173,80343.0
2021-06-17 10:50:00,66.64,66.69,66.59,66.62,115628.0,57.2173,57.2602,57.1743,57.2001,115628.0
2021-06-17 10:55:00,66.63,66.64,66.55,66.56,60732.0,57.2087,57.2173,57.14,57.1486,60732.0
2021-06-17 11:00:00,66.56,66.57,66.47,66.53,61899.0,57.1486,57.1572,57.0713,57.1228,61899.0
2021-06-17 11:05:00,66.53,66.59,66.46,66.49,50944.0,57.1228,57.1743,57.0627,57.0885,50944.0
2021-06-17 11:10:00,66.48,66.5,66.33,66.36,130292.0,57.0799,57.0971,56.9511,56.9769,130292.0
2021-06-17 11:15:00,66.36,66.4,66.35,66.37,46148.0,56.9769,57.0112,56.9683,56.9854,46148.0
2021-06-17 11:20:00,66.37,66.43,66.29,66.3,94726.0,56.9854,57.037,56.9168,56.9253,94726.0
2021-06-17 11:25:00,66.29,66.37,66.28,66.37,51587.0,56.9168,56.9854,56.9082,56.9854,51587.0
2021-06-17 11:30:00,66.37,66.51,66.37,66.49,86417.0,56.9854,57.1056,56.9854,57.0885,86417.0
2021-06-17 11:35:00,66.5,66.5,66.42,66.42,61078.0,57.0971,57.0971,57.0284,57.0284,61078.0
2021-06-17 11:40:00,66.42,66.44,66.35,66.38,66985.0,57.0284,57.0455,56.9683,56.994,66985.0
2021-06-17 11:45:00,66.38,66.45,66.37,66.43,52581.0,56.994,57.0541,56.9854,57.037,52581.0
2021-06-17 11:50:00,66.44,66.45,66.4,66.45,47523.0,57.0455,57.0541,57.0112,57.0541,47523.0
2021-06-17 11:55:00,66.45,66.46,66.33,66.36,56258.0,57.0541,57.0627,56.9511,56.9769,56258.0
2021-06-17 12:00:00,66.36,66.41,66.34,66.41,28188.0,56.9769,57.0198,56.9597,57.0198,28188.0
2021-06-17 12:05:00,66.4,66.41,66.33,66.34,20284.0,57.0112,57.0198,56.9511,56.9597,20284.0
2021-06-17 12:10:00,66.34,66.38,66.31,66.33,73845.0,56.9597,56.994,56.9339,56.9511,73845.0
2021-06-17 12:15:00,66.32,66.32,66.25,66.28,34119.0,56.9425,56.9425,56.8824,56.9082,34119.0
2021-06-17 12:20:00,66.27,66.3,66.23,66.26,69622.0,56.8996,56.9253,56.8652,56.891,69622.0
2021-06-17 12:25:00,66.26,66.32,66.25,66.28,47781.0,56.891,56.9425,56.8824,56.9082,47781.0
2021-06-17 12:30:00,66.27,66.33,66.26,66.32,71453.0,56.8996,56.9511,56.891,56.9425,71453.0
2021-06-17 12:35:00,66.32,66.34,66.31,66.33,52349.0,56.9425,56.9597,56.9339,56.9511,52349.0
2021-06-17 12:40:00,66.33,66.42,66.31,66.42,35745.0,56.9511,57.0284,56.9339,57.0284,35745.0
2021-06-17 12:45:00,66.41,66.49,66.4,66.43,69742.0,57.0198,57.0885,57.0112,57.037,69742.0
2021-06-17 12:50:00,66.42,66.51,66.41,66.49,32050.0,57.0284,57.1056,57.0198,57.0885,32050.0
2021-06-17 12:55:00,66.49,66.57,66.48,66.53,67374.0,57.0885,57.1572,57.0799,57.1228,67374.0
2021-06-17 13:00:00,66.53,66.57,66.52,66.53,37377.0,57.1228,57.1572,57.1142,57.1228,37377.0
2021-06-17 13:05:00,66.54,66.61,66.54,66.57,122296.0,57.1314,57.1915,57.1314,57.1572,122296.0
2021-06-17 13:10:00,66.58,66.59,66.55,66.59,54342.0,57.1657,57.1743,57.14,57.1743,54342.0
2021-06-17 13:15:00,66.59,66.6,66.53,66.54,53463.0,57.1743,57.1829,57.1228,57.1314,53463.0
2021-06-17 13:20:00,66.54,66.58,66.52,66.53,42089.0,57.1314,57.1657,57.1142,57.1228,42089.0
2021-06-17 13:25:00,66.54,66.56,66.5,66.52,55022.0,57.1314,57.1486,57.0971,57.1142,55022.0
2021-06-17 13:30:00,66.52,66.58,66.49,66.58,51853.0,57.1142,57.1657,57.0885,57.1657,51853.0
2021-06-17 13:35:00,66.57,66.6,66.54,66.59,43787.0,57.1572,57.1829,57.1314,57.1743,43787.0
2021-06-17 13:40:00,66.59,66.61,66.56,66.56,43932.0,57.1743,57.1915,57.1486,57.1486,43932.0
2021-06-17 13:45:00,66.56,66.57,66.54,66.55,31900.0,57.1486,57.1572,57.1314,57.14,31900.0
2021-06-17 13:50:00,66.55,66.59,66.51,66.52,58719.0,57.14,57.1743,57.1056,57.1142,58719.0
2021-06-17 13:55:00,66.53,66.59,66.52,66.57,35786.0,57.1228,57.1743,57.1142,57.1572,35786.0
2021-06-17 14:00:00,66.58,66.65,66.58,66.64,39488.0,57.1657,57.2258,57.1657,57.2173,39488.0
2021-06-17 14:05:00,66.64,66.65,66.59,66.61,35276.0,57.2173,57.2258,57.1743,57.1915,35276.0
2021-06-17 14:10:00,66.61,66.62,66.56,66.61,23964.0,57.1915,57.2001,57.1486,57.1915,23964.0
2021-06-17 14:15:00,66.62,66.63,66.6,66.63,26818.0,57.2001,57.2087,57.1829,57.2087,26818.0
2021-06-17 14:20:00,66.63,66.63,66.49,66.51,31044.0,57.2087,57.2087,57.0885,57.1056,31044.0
2021-06-17 14:25:00,66.5,66.61,66.5,66.59,25806.0,57.0971,57.1915,57.0971,57.1743,25806.0
2021-06-17 14:30:00,66.59,66.6,66.54,66.58,61228.0,57.1743,57.1829,57.1314,57.1657,61228.0
2021-06-17 14:35:00,66.57,66.59,66.56,66.58,37863.0,57.1572,57.1743,57.1486,57.1657,37863.0
2021-06-17 14:40:00,66.58,66.61,66.56,66.58,54882.0,57.1657,57.1915,57.1486,57.1657,54882.0
2021-06-17 14:45:00,66.57,66.61,66.55,66.61,36408.0,57.1572,57.1915,57.14,57.1915,36408.0
2021-06-17 14:50:00,66.6,66.65,66.58,66.62,100968.0,57.1829,57.2258,57.1657,57.2001,100968.0
2021-06-17 14:55:00,66.62,66.65,66.57,66.57,30125.0,57.2001,57.2258,57.1572,57.1572,30125.0
2021-06-17 15:00:00,66.58,66.68,66.57,66.67,66451.0,57.1657,57.2516,57.1572,57.243,66451.0
2021-06-17 15:05:00,66.67,66.67,66.62,66.66,28902.0,57.243,57.243,57.2001,57.2344,28902.0
2021-06-17 15:10:00,66.66,66.73,66.65,66.73,35866.0,57.2344,57.2945,57.2258,57.2945,35866.0
2021-06-17 15:15:00,66.73,66.74,66.71,66.74,29233.0,57.2945,57.3031,57.2774,57.3031,29233.0
2021-06-17 15:20:00,66.74,66.77,66.72,66.73,37185.0,57.3031,57.3289,57.286,57.2945,37185.0
2021-06-17 15:25:00,66.73,66.78,66.72,66.74,99665.0,57.2945,57.3375,57.286,57.3031,99665.0
2021-06-17 15:30:00,66.73,66.78,66.7,66.77,51632.0,57.2945,57.3375,57.2688,57.3289,51632.0
2021-06-17 15:35:00,66.77,66.84,66.73,66.84,107991.0,57.3289,57.389,57.2945,57.389,107991.0
2021-06-17 15:40:00,66.84,66.87,66.81,66.81,87343.0,57.389,57.4147,57.3632,57.3632,87343.0
2021-06-17 15:45:00,66.82,66.9,66.79,66.85,131548.0,57.3718,57.4405,57.3461,57.3976,131548.0
2021-06-17 15:50:00,66.84,66.9,66.81,66.81,125412.0,57.389,57.4405,57.3632,57.3632,125412.0
2021-06-17 15:55:00,66.81,66.9,66.76,66.79,346241.0,57.3632,57.4405,57.3203,57.3461,346241.0
2021-06-18 09:30:00,66.4,66.46,66.09,66.25,1309178.0,57.0112,57.0627,56.745,56.8824,1309178.0
2021-06-18 09:35:00,66.21,66.21,65.93,65.93,98570.0,56.8481,56.8481,56.6077,56.6077,98570.0
2021-06-18 09:40:00,65.93,66.01,65.78,65.95,178423.0,56.6077,56.6763,56.4789,56.6248,178423.0
2021-06-18 09:45:00,65.94,66.07,65.89,65.95,255639.0,56.6162,56.7279,56.5733,56.6248,255639.0
2021-06-18 09:50:00,65.95,65.99,65.85,65.94,120504.0,56.6248,56.6592,56.539,56.6162,120504.0
2021-06-18 09:55:00,65.94,66.19,65.92,66.09,111247.0,56.6162,56.8309,56.5991,56.745,111247.0
2021-06-18 10:00:00,66.06,66.11,66.02,66.05,80389.0,56.7193,56.7622,56.6849,56.7107,80389.0
2021-06-18 10:05:00,66.05,66.25,66.03,66.16,124470.0,56.7107,56.8824,56.6935,56.8051,124470.0
2021-06-18 10:10:00,66.16,66.26,66.03,66.26,70489.0,56.8051,56.891,56.6935,56.891,70489.0
2021-06-18 10:15:00,66.26,66.26,66.04,66.06,53644.0,56.891,56.891,56.7021,56.7193,53644.0
2021-06-18 10:20:00,66.06,66.18,66.04,66.17,69874.0,56.7193,56.8223,56.7021,56.8137,69874.0
2021-06-18 10:25:00,66.17,66.18,66.08,66.15,71085.0,56.8137,56.8223,56.7364,56.7965,71085.0
2021-06-18 10:30:00,66.14,66.16,66.02,66.05,105414.0,56.788,56.8051,56.6849,56.7107,105414.0
2021-06-18 10:35:00,66.05,66.22,66.05,66.2,90722.0,56.7107,56.8566,56.7107,56.8395,90722.0
2021-06-18 10:40:00,66.2,66.2,66.04,66.05,94060.0,56.8395,56.8395,56.7021,56.7107,94060.0
2021-06-18 10:45:00,66.05,66.06,65.95,66.06,99788.0,56.7107,56.7193,56.6248,56.7193,99788.0
2021-06-18 10:50:00,66.05,66.05,65.89,65.9,62942.0,56.7107,56.7107,56.5733,56.5819,62942.0
2021-06-18 10:55:00,65.9,65.91,65.86,65.86,51982.0,56.5819,56.5905,56.5476,56.5476,51982.0
2021-06-18 11:00:00,65.86,66.01,65.85,66.0,159967.0,56.5476,56.6763,56.539,56.6678,159967.0
2021-06-18 11:05:00,66.0,66.06,65.99,66.06,62170.0,56.6678,56.7193,56.6592,56.7193,62170.0
2021-06-18 11:10:00,66.06,66.07,65.97,66.05,44369.0,56.7193,56.7279,56.642,56.7107,44369.0
2021-06-18 11:15:00,66.04,66.16,66.04,66.16,76048.0,56.7021,56.8051,56.7021,56.8051,76048.0
2021-06-18 11:20:00,66.15,66.19,66.12,66.14,66022.0,56.7965,56.8309,56.7708,56.788,66022.0
2021-06-18 11:25:00,66.13,66.22,66.1,66.19,159875.0,56.7794,56.8566,56.7536,56.8309,159875.0
2021-06-18 11:30:00,66.19,66.27,66.18,66.27,66978.0,56.8309,56.8996,56.8223,56.8996,66978.0
2021-06-18 11:35:00,66.27,66.38,66.23,66.38,52000.0,56.8996,56.994,56.8652,56.994,52000.0
2021-06-18 11:40:00,66.37,66.38,66.27,66.31,48289.0,56.9854,56.994,56.8996,56.9339,48289.0
2021-06-18 11:45:00,66.31,66.45,66.3,66.42,84507.0,56.9339,57.0541,56.9253,57.0284,84507.0
2021-06-18 11:50:00,66.42,66.46,66.4,66.46,35480.0,57.0284,57.0627,57.0112,57.0627,35480.0
2021-06-18 11:55:00,66.45,66.47,66.41,66.45,40977.0,57.0541,57.0713,57.0198,57.0541,40977.0
2021-06-18 12:00:00,66.44,66.46,66.36,66.45,43294.0,57.0455,57.0627,56.9769,57.0541,43294.0
2021-06-18 12:05:00,66.45,66.48,66.41,66.47,31790.0,57.0541,57.0799,57.0198,57.0713,31790.0
2021-06-18 12:10:00,66.47,66.5,66.42,66.43,50824.0,57.0713,57.0971,57.0284,57.037,50824.0
2021-06-18 12:15:00,66.43,66.47,66.41,66.46,35938.0,57.037,57.0713,57.0198,57.0627,35938.0
2021-06-18 12:20:00,66.47,66.48,66.42,66.42,35567.0,57.0713,57.0799,57.0284,57.0284,35567.0
2021-06-18 12:25:00,66.43,66.48,66.42,66.48,39309.0,57.037,57.0799,57.0284,57.0799,39309.0
2021-06-18 12:30:00,66.48,66.55,66.46,66.47,99185.0,57.0799,57.14,57.0627,57.0713,99185.0
2021-06-18 12:35:00,66.47,66.5,66.41,66.42,34510.0,57.0713,57.0971,57.0198,57.0284,34510.0
2021-06-18 12:40:00,66.42,66.44,66.37,66.39,31973.0,57.0284,57.0455,56.9854,57.0026,31973.0
2021-06-18 12:45:00,66.39,66.39,66.33,66.37,29710.0,57.0026,57.0026,56.9511,56.9854,29710.0
2021-06-18 12:50:00,66.37,66.42,66.37,66.39,58621.0,56.9854,57.0284,56.9854,57.0026,58621.0
2021-06-18 12:55:00,66.38,66.42,66.36,66.42,34801.0,56.994,57.0284,56.9769,57.0284,34801.0
2021-06-18 13:00:00,66.41,66.44,66.38,66.44,39105.0,57.0198,57.0455,56.994,57.0455,39105.0
2021-06-18 13:05:00,66.43,66.52,66.43,66.47,38092.0,57.037,57.1142,57.037,57.0713,38092.0
2021-06-18 13:10:00,66.46,66.52,66.46,66.52,29548.0,57.0627,57.1142,57.0627,57.1142,29548.0
2021-06-18 13:15:00,66.51,66.51,66.46,66.48,37678.0,57.1056,57.1056,57.0627,57.0799,37678.0
2021-06-18 13:20:00,66.48,66.48,66.42,66.45,29704.0,57.0799,57.0799,57.0284,57.0541,29704.0
2021-06-18 13:25:00,66.44,66.46,66.41,66.41,77676.0,57.0455,57.0627,57.0198,57.0198,77676.0
2021-06-18 13:30:00,66.42,66.42,66.32,66.34,45198.0,57.0284,57.0284,56.9425,56.9597,45198.0
2021-06-18 13:35:00,66.34,66.38,66.33,66.34,43232.0,56.9597,56.994,56.9511,56.9597,43232.0
2021-06-18 13:40:00,66.33,66.35,66.31,66.34,22942.0,56.9511,56.9683,56.9339,56.9597,22942.0
2021-06-18 13:45:00,66.34,66.35,66.3,66.31,31237.0,56.9597,56.9683,56.9253,56.9339,31237.0
2021-06-18 13:50:00,66.32,66.39,66.27,66.38,31903.0,56.9425,57.0026,56.8996,56.994,31903.0
2021-06-18 13:55:00,66.39,66.4,66.35,66.37,25478.0,57.0026,57.0112,56.9683,56.9854,25478.0
2021-06-18 14:00:00,66.38,66.42,66.35,66.4,48102.0,56.994,57.0284,56.9683,57.0112,48102.0
2021-06-18 14:05:00,66.4,66.46,66.39,66.46,35032.0,57.0112,57.0627,57.0026,57.0627,35032.0
2021-06-18 14:10:00,66.47,66.47,66.43,66.45,23929.0,57.0713,57.0713,57.037,57.0541,23929.0
2021-06-18 14:15:00,66.46,66.49,66.43,66.48,37260.0,57.0627,57.0885,57.037,57.0799,37260.0
2021-06-18 14:20:00,66.48,66.52,66.47,66.52,52234.0,57.0799,57.1142,57.0713,57.1142,52234.0
2021-06-18 14:25:00,66.52,66.52,66.47,66.48,27000.0,57.1142,57.1142,57.0713,57.0799,27000.0
2021-06-18 14:30:00,66.48,66.51,66.46,66.47,44878.0,57.0799,57.1056,57.0627,57.0713,44878.0
2021-06-18 14:35:00,66.47,66.52,66.47,66.52,56080.0,57.0713,57.1142,57.0713,57.1142,56080.0
2021-06-18 14:40:00,66.52,66.55,66.5,66.52,30946.0,57.1142,57.14,57.0971,57.1142,30946.0
2021-06-18 14:45:00,66.52,66.56,66.5,66.52,49820.0,57.1142,57.1486,57.0971,57.1142,49820.0
2021-06-18 14:50:00,66.52,66.6,66.51,66.58,49896.0,57.1142,57.1829,57.1056,57.1657,49896.0
2021-06-18 14:55:00,66.58,66.58,66.49,66.5,51743.0,57.1657,57.1657,57.0885,57.0971,51743.0
2021-06-18 15:00:00,66.5,66.59,66.49,66.55,76622.0,57.0971,57.1743,57.0885,57.14,76622.0
2021-06-18 15:05:00,66.55,66.6,66.54,66.58,87985.0,57.14,57.1829,57.1314,57.1657,87985.0
2021-06-18 15:10:00,66.59,66.67,66.57,66.65,61185.0,57.1743,57.243,57.1572,57.2258,61185.0
2021-06-18 15:15:00,66.65,66.66,66.58,66.64,58879.0,57.2258,57.2344,57.1657,57.2173,58879.0
2021-06-18 15:20:00,66.64,66.72,66.63,66.7,67982.0,57.2173,57.286,57.2087,57.2688,67982.0
2021-06-18 15:25:00,66.7,66.71,66.62,66.62,94554.0,57.2688,57.2774,57.2001,57.2001,94554.0
2021-06-18 15:30:00,66.62,66.66,66.6,66.63,70392.0,57.2001,57.2344,57.1829,57.2087,70392.0
2021-06-18 15:35:00,66.63,66.67,66.61,66.67,128359.0,57.2087,57.243,57.1915,57.243,128359.0
2021-06-18 15:40:00,66.66,66.69,66.65,66.69,146250.0,57.2344,57.2602,57.2258,57.2602,146250.0
2021-06-18 15:45:00,66.69,66.71,66.55,66.57,201799.0,57.2602,57.2774,57.14,57.1572,201799.0
2021-06-18 15:50:00,66.57,66.73,66.57,66.73,278592.0,57.1572,57.2945,57.1572,57.2945,278592.0
2021-06-18 15:55:00,66.73,66.73,66.45,66.47,584449.0,57.2945,57.2945,57.0541,57.0713,584449.0
2021-06-21 09:30:00,66.61,66.88,66.51,66.61,230189.0,57.1915,57.4233,57.1056,57.1915,230189.0
2021-06-21 09:35:00,66.61,66.64,66.52,66.58,71136.0,57.1915,57.2173,57.1142,57.1657,71136.0
2021-06-21 09:40:00,66.57,66.66,66.49,66.61,89362.0,57.1572,57.2344,57.0885,57.1915,89362.0
2021-06-21 09:45:00,66.61,66.65,66.48,66.61,107270.0,57.1915,57.2258,57.0799,57.1915,107270.0
2021-06-21 09:50:00,66.61,66.65,66.55,66.65,65793.0,57.1915,57.2258,57.14,57.2258,65793.0
2021-06-21 09:55:00,66.65,66.86,66.65,66.83,81623.0,57.2258,57.4062,57.2258,57.3804,81623.0
2021-06-21 10:00:00,66.81,67.04,66.79,67.03,103309.0,57.3632,57.5607,57.3461,57.5521,103309.0
2021-06-21 10:05:00,67.03,67.16,67.01,67.09,98511.0,57.5521,57.6637,57.5349,57.6036,98511.0
2021-06-21 10:10:00,67.09,67.09,66.98,67.04,55501.0,57.6036,57.6036,57.5092,57.5607,55501.0
2021-06-21 10:15:00,67.03,67.11,67.01,67.08,81834.0,57.5521,57.6208,57.5349,57.595,81834.0
2021-06-21 10:20:00,67.07,67.12,66.99,67.01,79564.0,57.5865,57.6294,57.5178,57.5349,79564.0
2021-06-21 10:25:00,67.0,67.04,66.96,66.99,48817.0,57.5264,57.5607,57.492,57.5178,48817.0
2021-06-21 10:30:00,67.0,67.04,66.95,66.97,53972.0,57.5264,57.5607,57.4834,57.5006,53972.0
2021-06-21 10:35:00,66.97,66.98,66.9,66.9,53302.0,57.5006,57.5092,57.4405,57.4405,53302.0
2021-06-21 10:40:00,66.91,66.92,66.78,66.8,42909.0,57.4491,57.4577,57.3375,57.3546,42909.0
2021-06-21 10:45:00,66.8,66.95,66.79,66.94,80679.0,57.3546,57.4834,57.3461,57.4748,80679.0
2021-06-21 10:50:00,66.95,67.0,66.93,66.96,82168.0,57.4834,57.5264,57.4663,57.492,82168.0
2021-06-21 10:55:00,66.95,67.0,66.9,66.92,73410.0,57.4834,57.5264,57.4405,57.4577,73410.0
2021-06-21 11:00:00,66.92,67.01,66.92,67.01,43100.0,57.4577,57.5349,57.4577,57.5349,43100.0
2021-06-21 11:05:00,67.01,67.04,66.96,66.96,40039.0,57.5349,57.5607,57.492,57.492,40039.0
2021-06-21 11:10:00,66.95,66.96,66.89,66.92,38922.0,57.4834,57.492,57.4319,57.4577,38922.0
2021-06-21 11:15:00,66.92,67.05,66.92,67.05,45240.0,57.4577,57.5693,57.4577,57.5693,45240.0
2021-06-21 11:20:00,67.04,67.05,67.01,67.02,40625.0,57.5607,57.5693,57.5349,57.5435,40625.0
2021-06-21 11:25:00,67.02,67.04,66.95,66.96,99761.0,57.5435,57.5607,57.4834,57.492,99761.0
2021-06-21 11:30:00,66.96,67.01,66.96,66.98,60327.0,57.492,57.5349,57.492,57.5092,60327.0
2021-06-21 11:35:00,66.98,67.01,66.96,66.98,52546.0,57.5092,57.5349,57.492,57.5092,52546.0
2021-06-21 11:40:00,66.98,67.0,66.86,66.87,43760.0,57.5092,57.5264,57.4062,57.4147,43760.0
2021-06-21 11:45:00,66.87,66.9,66.85,66.9,45419.0,57.4147,57.4405,57.3976,57.4405,45419.0
2021-06-21 11:50:00,66.9,66.92,66.84,66.88,44547.0,57.4405,57.4577,57.389,57.4233,44547.0
2021-06-21 11:55:00,66.87,66.91,66.85,66.89,46825.0,57.4147,57.4491,57.3976,57.4319,46825.0
2021-06-21 12:00:00,66.89,66.91,66.87,66.9,42646.0,57.4319,57.4491,57.4147,57.4405,42646.0
2021-06-21 12:05:00,66.91,66.94,66.9,66.91,114453.0,57.4491,57.4748,57.4405,57.4491,114453.0
2021-06-21 12:10:00,66.91,66.93,66.88,66.92,46582.0,57.4491,57.4663,57.4233,57.4577,46582.0
2021-06-21 12:15:00,66.93,66.97,66.92,66.94,46016.0,57.4663,57.5006,57.4577,57.4748,46016.0
2021-06-21 12:20:00,66.93,66.95,66.86,66.87,51208.0,57.4663,57.4834,57.4062,57.4147,51208.0
2021-06-21 12:25:00,66.88,66.91,66.87,66.88,49990.0,57.4233,57.4491,57.4147,57.4233,49990.0
2021-06-21 12:30:00,66.89,66.92,66.85,66.91,52968.0,57.4319,57.4577,57.3976,57.4491,52968.0
2021-06-21 12:35:00,66.91,66.95,66.89,66.9,48702.0,57.4491,57.4834,57.4319,57.4405,48702.0
2021-06-21 12:40:00,66.9,66.92,66.83,66.85,91949.0,57.4405,57.4577,57.3804,57.3976,91949.0
2021-06-21 12:45:00,66.84,66.88,66.83,66.84,31939.0,57.389,57.4233,57.3804,57.389,31939.0
2021-06-21 12:50:00,66.84,66.9,66.83,66.83,39006.0,57.389,57.4405,57.3804,57.3804,39006.0
2021-06-21 12:55:00,66.84,66.86,66.81,66.81,34186.0,57.389,57.4062,57.3632,57.3632,34186.0
2021-06-21 13:00:00,66.82,66.87,66.81,66.83,26176.0,57.3718,57.4147,57.3632,57.3804,26176.0
2021-06-21 13:05:00,66.83,66.85,66.78,66.78,39942.0,57.3804,57.3976,57.3375,57.3375,39942.0
2021-06-21 13:10:00,66.78,66.84,66.78,66.81,32654.0,57.3375,57.389,57.3375,57.3632,32654.0
2021-06-21 13:15:00,66.81,66.81,66.75,66.75,34896.0,57.3632,57.3632,57.3117,57.3117,34896.0
2021-06-21 13:20:00,66.75,66.76,66.68,66.69,33462.0,57.3117,57.3203,57.2516,57.2602,33462.0
2021-06-21 13:25:00,66.69,66.73,66.67,66.7,29369.0,57.2602,57.2945,57.243,57.2688,29369.0
2021-06-21 13:30:00,66.7,66.72,66.69,66.71,29887.0,57.2688,57.286,57.2602,57.2774,29887.0
2021-06-21 13:35:00,66.72,66.72,66.63,66.64,56837.0,57.286,57.286,57.2087,57.2173,56837.0
2021-06-21 13:40:00,66.64,66.77,66.63,66.75,83102.0,57.2173,57.3289,57.2087,57.3117,83102.0
2021-06-21 13:45:00,66.76,66.76,66.71,66.72,38764.0,57.3203,57.3203,57.2774,57.286,38764.0
2021-06-21 13:50:00,66.72,66.72,66.65,66.66,32743.0,57.286,57.286,57.2258,57.2344,32743.0
2021-06-21 13:55:00,66.66,66.66,66.59,66.6,33210.0,57.2344,57.2344,57.1743,57.1829,33210.0
2021-06-21 14:00:00,66.6,66.64,66.59,66.62,40878.0,57.1829,57.2173,57.1743,57.2001,40878.0
2021-06-21 14:05:00,66.62,66.7,66.6,66.69,60433.0,57.2001,57.2688,57.1829,57.2602,60433.0
2021-06-21 14:10:00,66.7,66.72,66.64,66.68,88466.0,57.2688,57.286,57.2173,57.2516,88466.0
2021-06-21 14:15:00,66.69,66.75,66.68,66.7,75308.0,57.2602,57.3117,57.2516,57.2688,75308.0
2021-06-21 14:20:00,66.69,66.69,66.6,66.6,60871.0,57.2602,57.2602,57.1829,57.1829,60871.0
2021-06-21 14:25:00,66.59,66.64,66.59,66.59,32056.0,57.1743,57.2173,57.1743,57.1743,32056.0
2021-06-21 14:30:00,66.59,66.65,66.58,66.65,30894.0,57.1743,57.2258,57.1657,57.2258,30894.0
2021-06-21 14:35:00,66.65,66.67,66.62,66.65,32866.0,57.2258,57.243,57.2001,57.2258,32866.0
2021-06-21 14:40:00,66.65,66.66,66.63,66.66,23148.0,57.2258,57.2344,57.2087,57.2344,23148.0
2021-06-21 14:45:00,66.65,66.66,66.63,66.65,25915.0,57.2258,57.2344,57.2087,57.2258,25915.0
2021-06-21 14:50:00,66.64,66.65,66.6,66.62,40284.0,57.2173,57.2258,57.1829,57.2001,40284.0
2021-06-21 14:55:00,66.61,66.64,66.61,66.62,37841.0,57.1915,57.2173,57.1915,57.2001,37841.0
2021-06-21 15:00:00,66.62,66.65,66.61,66.64,30861.0,57.2001,57.2258,57.1915,57.2173,30861.0
2021-06-21 15:05:00,66.64,66.68,66.63,66.66,42009.0,57.2173,57.2516,57.2087,57.2344,42009.0
2021-06-21 15:10:00,66.67,66.67,66.61,66.62,30598.0,57.243,57.243,57.1915,57.2001,30598.0
2021-06-21 15:15:00,66.62,66.67,66.61,66.67,39052.0,57.2001,57.243,57.1915,57.243,39052.0
2021-06-21 15:20:00,66.67,66.69,66.65,66.69,38947.0,57.243,57.2602,57.2258,57.2602,38947.0
2021-06-21 15:25:00,66.69,66.75,66.66,66.72,55610.0,57.2602,57.3117,57.2344,57.286,55610.0
2021-06-21 15:30:00,66.73,66.79,66.72,66.77,50208.0,57.2945,57.3461,57.286,57.3289,50208.0
2021-06-21 15:35:00,66.77,66.79,66.74,66.78,66232.0,57.3289,57.3461,57.3031,57.3375,66232.0
2021-06-21 15:40:00,66.78,66.8,66.75,66.78,66008.0,57.3375,57.3546,57.3117,57.3375,66008.0
2021-06-21 15:45:00,66.78,66.78,66.71,66.75,61172.0,57.3375,57.3375,57.2774,57.3117,61172.0
2021-06-21 15:50:00,66.75,66.78,66.7,66.78,134225.0,57.3117,57.3375,57.2688,57.3375,134225.0
2021-06-21 15:55:00,66.78,66.85,66.77,66.83,366955.0,57.3375,57.3976,57.3289,57.3804,366955.0
2021-06-22 09:30:00,66.75,66.79,66.47,66.54,168970.0,57.3117,57.3461,57.0713,57.1314,168970.0
2021-06-22 09:35:00,66.55,66.58,66.34,66.44,76048.0,57.14,57.1657,56.9597,57.0455,76048.0
2021-06-22 09:40:00,66.44,66.48,66.38,66.38,62565.0,57.0455,57.0799,56.994,56.994,62565.0
2021-06-22 09:45:00,66.39,66.4,66.26,66.34,120702.0,57.0026,57.0112,56.891,56.9597,120702.0
2021-06-22 09:50:00,66.33,66.37,66.24,66.37,156502.0,56.9511,56.9854,56.8738,56.9854,156502.0
2021-06-22 09:55:00,66.37,66.38,66.12,66.14,56783.0,56.9854,56.994,56.7708,56.788,56783.0
2021-06-22 10:00:00,66.14,66.17,66.04,66.16,91725.0,56.788,56.8137,56.7021,56.8051,91725.0
2021-06-22 10:05:00,66.17,66.34,66.13,66.28,68827.0,56.8137,56.9597,56.7794,56.9082,68827.0
2021-06-22 10:10:00,66.28,66.35,66.21,66.31,77322.0,56.9082,56.9683,56.8481,56.9339,77322.0
2021-06-22 10:15:00,66.32,66.37,66.29,66.35,26326.0,56.9425,56.9854,56.9168,56.9683,26326.0
2021-06-22 10:20:00,66.35,66.42,66.31,66.39,36609.0,56.9683,57.0284,56.9339,57.0026,36609.0
2021-06-22 10:25:00,66.39,66.4,66.32,66.32,33688.0,57.0026,57.0112,56.9425,56.9425,33688.0
2021-06-22 10:30:00,66.31,66.34,66.23,66.25,40730.0,56.9339,56.9597,56.8652,56.8824,40730.0
2021-06-22 10:35:00,66.25,66.32,66.22,66.3,49521.0,56.8824,56.9425,56.8566,56.9253,49521.0
2021-06-22 10:40:00,66.31,66.34,66.25,66.33,36424.0,56.9339,56.9597,56.8824,56.9511,36424.0
2021-06-22 10:45:00,66.32,66.38,66.28,66.3,46579.0,56.9425,56.994,56.9082,56.9253,46579.0
2021-06-22 10:50:00,66.3,66.34,66.22,66.22,51096.0,56.9253,56.9597,56.8566,56.8566,51096.0
2021-06-22 10:55:00,66.23,66.3,66.21,66.28,49639.0,56.8652,56.9253,56.8481,56.9082,49639.0
2021-06-22 11:00:00,66.29,66.34,66.28,66.32,56615.0,56.9168,56.9597,56.9082,56.9425,56615.0
2021-06-22 11:05:00,66.33,66.43,66.32,66.42,45377.0,56.9511,57.037,56.9425,57.0284,45377.0
2021-06-22 11:10:00,66.42,66.47,66.41,66.42,38933.0,57.0284,57.0713,57.0198,57.0284,38933.0
2021-06-22 11:15:00,66.43,66.45,66.36,66.37,103418.0,57.037,57.0541,56.9769,56.9854,103418.0
2021-06-22 11:20:00,66.37,66.43,66.36,66.39,40635.0,56.9854,57.037,56.9769,57.0026,40635.0
2021-06-22 11:25:00,66.4,66.42,66.34,66.36,40853.0,57.0112,57.0284,56.9597,56.9769,40853.0
2021-06-22 11:30:00,66.36,66.38,66.29,66.29,37213.0,56.9769,56.994,56.9168,56.9168,37213.0
2021-06-22 11:35:00,66.3,66.37,66.28,66.3,69384.0,56.9253,56.9854,56.9082,56.9253,69384.0
2021-06-22 11:40:00,66.3,66.3,66.21,66.25,53072.0,56.9253,56.9253,56.8481,56.8824,53072.0
2021-06-22 11:45:00,66.25,66.29,66.23,66.26,37447.0,56.8824,56.9168,56.8652,56.891,37447.0
2021-06-22 11:50:00,66.26,66.28,66.22,66.23,96664.0,56.891,56.9082,56.8566,56.8652,96664.0
2021-06-22 11:55:00,66.23,66.25,66.21,66.22,35162.0,56.8652,56.8824,56.8481,56.8566,35162.0
2021-06-22 12:00:00,66.23,66.24,66.15,66.15,67671.0,56.8652,56.8738,56.7965,56.7965,67671.0
2021-06-22 12:05:00,66.16,66.19,66.12,66.13,57662.0,56.8051,56.8309,56.7708,56.7794,57662.0
2021-06-22 12:10:00,66.13,66.15,66.1,66.12,71505.0,56.7794,56.7965,56.7536,56.7708,71505.0
2021-06-22 12:15:00,66.11,66.13,66.09,66.13,33212.0,56.7622,56.7794,56.745,56.7794,33212.0
2021-06-22 12:20:00,66.13,66.17,66.1,66.15,84184.0,56.7794,56.8137,56.7536,56.7965,84184.0
2021-06-22 12:25:00,66.16,66.17,66.12,66.16,47591.0,56.8051,56.8137,56.7708,56.8051,47591.0
2021-06-22 12:30:00,66.16,66.17,66.08,66.09,63097.0,56.8051,56.8137,56.7364,56.745,63097.0
2021-06-22 12:35:00,66.09,66.14,66.08,66.11,56739.0,56.745,56.788,56.7364,56.7622,56739.0
2021-06-22 12:40:00,66.1,66.11,66.02,66.05,55094.0,56.7536,56.7622,56.6849,56.7107,55094.0
2021-06-22 12:45:00,66.05,66.05,66.01,66.04,42072.0,56.7107,56.7107,56.6763,56.7021,42072.0
2021-06-22 12:50:00,66.05,66.05,65.93,65.94,197748.0,56.7107,56.7107,56.6077,56.6162,197748.0
2021-06-22 12:55:00,65.93,65.94,65.84,65.84,146066.0,56.6077,56.6162,56.5304,56.5304,146066.0
2021-06-22 13:00:00,65.84,65.86,65.81,65.84,51841.0,56.5304,56.5476,56.5046,56.5304,51841.0
2021-06-22 13:05:00,65.84,65.86,65.81,65.86,75979.0,56.5304,56.5476,56.5046,56.5476,75979.0
2021-06-22 13:10:00,65.86,65.87,65.81,65.82,88768.0,56.5476,56.5561,56.5046,56.5132,88768.0
2021-06-22 13:15:00,65.83,65.85,65.8,65.83,63647.0,56.5218,56.539,56.496,56.5218,63647.0
2021-06-22 13:20:00,65.83,65.85,65.8,65.82,31494.0,56.5218,56.539,56.496,56.5132,31494.0
2021-06-22 13:25:00,65.82,65.85,65.81,65.84,97180.0,56.5132,56.539,56.5046,56.5304,97180.0
2021-06-22 13:30:00,65.84,65.86,65.82,65.84,76810.0,56.5304,56.5476,56.5132,56.5304,76810.0
2021-06-22 13:35:00,65.84,65.87,65.8,65.81,78897.0,56.5304,56.5561,56.496,56.5046,78897.0
2021-06-22 13:40:00,65.81,65.81,65.72,65.73,86891.0,56.5046,56.5046,56.4273,56.4359,86891.0
2021-06-22 13:45:00,65.73,65.78,65.71,65.75,77208.0,56.4359,56.4789,56.4188,56.4531,77208.0
2021-06-22 13:50:00,65.76,65.82,65.75,65.79,34673.0,56.4617,56.5132,56.4531,56.4875,34673.0
2021-06-22 13:55:00,65.79,65.8,65.75,65.76,39622.0,56.4875,56.496,56.4531,56.4617,39622.0
2021-06-22 14:00:00,65.75,65.76,65.71,65.72,44777.0,56.4531,56.4617,56.4188,56.4273,44777.0
2021-06-22 14:05:00,65.72,65.79,65.71,65.74,49444.0,56.4273,56.4875,56.4188,56.4445,49444.0
2021-06-22 14:10:00,65.73,65.77,65.73,65.74,46262.0,56.4359,56.4703,56.4359,56.4445,46262.0
2021-06-22 14:15:00,65.74,65.81,65.73,65.77,34985.0,56.4445,56.5046,56.4359,56.4703,34985.0
2021-06-22 14:20:00,65.77,65.81,65.75,65.81,46902.0,56.4703,56.5046,56.4531,56.5046,46902.0
2021-06-22 14:25:00,65.81,65.82,65.77,65.81,34094.0,56.5046,56.5132,56.4703,56.5046,34094.0
2021-06-22 14:30:00,65.81,65.88,65.8,65.86,85767.0,56.5046,56.5647,56.496,56.5476,85767.0
2021-06-22 14:35:00,65.86,65.94,65.84,65.92,69827.0,56.5476,56.6162,56.5304,56.5991,69827.0
2021-06-22 14:40:00,65.92,65.97,65.88,65.89,64109.0,56.5991,56.642,56.5647,56.5733,64109.0
2021-06-22 14:45:00,65.88,65.92,65.88,65.89,33296.0,56.5647,56.5991,56.5647,56.5733,33296.0
2021-06-22 14:50:00,65.88,65.92,65.86,65.92,41267.0,56.5647,56.5991,56.5476,56.5991,41267.0
2021-06-22 14:55:00,65.91,65.95,65.89,65.93,34608.0,56.5905,56.6248,56.5733,56.6077,34608.0
2021-06-22 15:00:00,65.93,66.01,65.9,66.01,88663.0,56.6077,56.6763,56.5819,56.6763,88663.0
2021-06-22 15:05:00,66.01,66.01,65.9,65.95,63750.0,56.6763,56.6763,56.5819,56.6248,63750.0
2021-06-22 15:10:00,65.95,66.0,65.94,65.96,41719.0,56.6248,56.6678,56.6162,56.6334,41719.0
2021-06-22 15:15:00,65.97,65.97,65.91,65.93,46223.0,56.642,56.642,56.5905,56.6077,46223.0
2021-06-22 15:20:00,65.92,65.97,65.85,65.92,123420.0,56.5991,56.642,56.539,56.5991,123420.0
2021-06-22 15:25:00,65.92,66.05,65.92,66.01,59206.0,56.5991,56.7107,56.5991,56.6763,59206.0
2021-06-22 15:30:00,66.02,66.06,65.95,65.99,94617.0,56.6849,56.7193,56.6248,56.6592,94617.0
2021-06-22 15:35:00,65.98,66.04,65.98,66.0,66908.0,56.6506,56.7021,56.6506,56.6678,66908.0
2021-06-22 15:40:00,66.0,66.07,66.0,66.05,72155.0,56.6678,56.7279,56.6678,56.7107,72155.0
2021-06-22 15:45:00,66.05,66.06,65.97,65.98,87291.0,56.7107,56.7193,56.642,56.6506,87291.0
2021-06-22 15:50:00,65.98,65.98,65.89,65.94,128408.0,56.6506,56.6506,56.5733,56.6162,128408.0
2021-06-22 15:55:00,65.94,66.03,65.92,65.93,446333.0,56.6162,56.6935,56.5991,56.6077,446333.0
2021-06-23 09:30:00,66.15,66.22,65.85,65.96,228559.0,56.7965,56.8566,56.539,56.6334,228559.0
2021-06-23 09:35:00,65.97,65.99,65.79,65.81,89061.0,56.642,56.6592,56.4875,56.5046,89061.0
2021-06-23 09:40:00,65.81,65.91,65.79,65.91,57092.0,56.5046,56.5905,56.4875,56.5905,57092.0
2021-06-23 09:45:00,65.91,65.96,65.83,65.89,78449.0,56.5905,56.6334,56.5218,56.5733,78449.0
2021-06-23 09:50:00,65.89,65.97,65.81,65.92,145371.0,56.5733,56.642,56.5046,56.5991,145371.0
2021-06-23 09:55:00,65.92,65.96,65.75,65.8,58488.0,56.5991,56.6334,56.4531,56.496,58488.0
2021-06-23 10:00:00,65.79,65.8,65.71,65.74,78770.0,56.4875,56.496,56.4188,56.4445,78770.0
2021-06-23 10:05:00,65.73,65.78,65.71,65.74,46180.0,56.4359,56.4789,56.4188,56.4445,46180.0
2021-06-23 10:10:00,65.73,65.78,65.69,65.74,41138.0,56.4359,56.4789,56.4016,56.4445,41138.0
2021-06-23 10:15:00,65.75,65.75,65.5,65.51,136953.0,56.4531,56.4531,56.2385,56.247,136953.0
2021-06-23 10:20:00,65.52,65.57,65.48,65.49,75631.0,56.2556,56.2986,56.2213,56.2299,75631.0
2021-06-23 10:25:00,65.49,65.52,65.44,65.44,55727.0,56.2299,56.2556,56.1869,56.1869,55727.0
2021-06-23 10:30:00,65.45,65.46,65.34,65.36,64493.0,56.1955,56.2041,56.1011,56.1183,64493.0
2021-06-23 10:35:00,65.36,65.4,65.32,65.34,80347.0,56.1183,56.1526,56.0839,56.1011,80347.0
2021-06-23 10:40:00,65.34,65.36,65.31,65.35,95888.0,56.1011,56.1183,56.0753,56.1097,95888.0
2021-06-23 10:45:00,65.35,65.42,65.34,65.39,72603.0,56.1097,56.1698,56.1011,56.144,72603.0
2021-06-23 10:50:00,65.4,65.44,65.37,65.44,77746.0,56.1526,56.1869,56.1268,56.1869,77746.0
2021-06-23 10:55:00,65.44,65.44,65.36,65.39,58490.0,56.1869,56.1869,56.1183,56.144,58490.0
2021-06-23 11:00:00,65.39,65.41,65.34,65.35,47684.0,56.144,56.1612,56.1011,56.1097,47684.0
2021-06-23 11:05:00,65.36,65.37,65.24,65.3,194372.0,56.1183,56.1268,56.0152,56.0667,194372.0
2021-06-23 11:10:00,65.31,65.41,65.27,65.4,249431.0,56.0753,56.1612,56.041,56.1526,249431.0
2021-06-23 11:15:00,65.4,65.53,65.39,65.53,52224.0,56.1526,56.2642,56.144,56.2642,52224.0
2021-06-23 11:20:00,65.53,65.6,65.5,65.57,55193.0,56.2642,56.3243,56.2385,56.2986,55193.0
2021-06-23 11:25:00,65.57,65.64,65.55,65.56,129308.0,56.2986,56.3587,56.2814,56.29,129308.0
2021-06-23 11:30:00,65.55,65.6,65.53,65.58,38137.0,56.2814,56.3243,56.2642,56.3071,38137.0
2021-06-23 11:35:00,65.57,65.62,65.56,65.57,52157.0,56.2986,56.3415,56.29,56.2986,52157.0
2021-06-23 11:40:00,65.56,65.56,65.49,65.5,113736.0,56.29,56.29,56.2299,56.2385,113736.0
2021-06-23 11:45:00,65.49,65.53,65.43,65.47,52698.0,56.2299,56.2642,56.1784,56.2127,52698.0
2021-06-23 11:50:00,65.47,65.5,65.46,65.46,80672.0,56.2127,56.2385,56.2041,56.2041,80672.0
2021-06-23 11:55:00,65.47,65.47,65.43,65.47,20158.0,56.2127,56.2127,56.1784,56.2127,20158.0
2021-06-23 12:00:00,65.47,65.47,65.38,65.45,45047.0,56.2127,56.2127,56.1354,56.1955,45047.0
2021-06-23 12:05:00,65.45,65.45,65.33,65.34,77780.0,56.1955,56.1955,56.0925,56.1011,77780.0
2021-06-23 12:10:00,65.34,65.44,65.33,65.43,43004.0,56.1011,56.1869,56.0925,56.1784,43004.0
2021-06-23 12:15:00,65.43,65.47,65.42,65.47,35026.0,56.1784,56.2127,56.1698,56.2127,35026.0
2021-06-23 12:20:00,65.47,65.47,65.38,65.38,31706.0,56.2127,56.2127,56.1354,56.1354,31706.0
2021-06-23 12:25:00,65.38,65.41,65.36,65.36,37262.0,56.1354,56.1612,56.1183,56.1183,37262.0
2021-06-23 12:30:00,65.37,65.37,65.28,65.3,74500.0,56.1268,56.1268,56.0496,56.0667,74500.0
2021-06-23 12:35:00,65.3,65.32,65.28,65.31,31365.0,56.0667,56.0839,56.0496,56.0753,31365.0
2021-06-23 12:40:00,65.3,65.34,65.29,65.33,37409.0,56.0667,56.1011,56.0581,56.0925,37409.0
2021-06-23 12:45:00,65.33,65.34,65.31,65.31,21245.0,56.0925,56.1011,56.0753,56.0753,21245.0
2021-06-23 12:50:00,65.32,65.35,65.3,65.34,52214.0,56.0839,56.1097,56.0667,56.1011,52214.0
2021-06-23 12:55:00,65.34,65.34,65.3,65.3,48381.0,56.1011,56.1011,56.0667,56.0667,48381.0
2021-06-23 13:00:00,65.31,65.32,65.27,65.27,44742.0,56.0753,56.0839,56.041,56.041,44742.0
2021-06-23 13:05:00,65.27,65.34,65.27,65.33,62542.0,56.041,56.1011,56.041,56.0925,62542.0
2021-06-23 13:10:00,65.33,65.4,65.33,65.39,23092.0,56.0925,56.1526,56.0925,56.144,23092.0
2021-06-23 13:15:00,65.4,65.45,65.4,65.41,44062.0,56.1526,56.1955,56.1526,56.1612,44062.0
2021-06-23 13:20:00,65.42,65.47,65.38,65.44,76940.0,56.1698,56.2127,56.1354,56.1869,76940.0
2021-06-23 13:25:00,65.45,65.47,65.42,65.46,34800.0,56.1955,56.2127,56.1698,56.2041,34800.0
2021-06-23 13:30:00,65.46,65.49,65.45,65.46,25385.0,56.2041,56.2299,56.1955,56.2041,25385.0
2021-06-23 13:35:00,65.46,65.53,65.44,65.52,54893.0,56.2041,56.2642,56.1869,56.2556,54893.0
2021-06-23 13:40:00,65.53,65.55,65.52,65.53,25023.0,56.2642,56.2814,56.2556,56.2642,25023.0
2021-06-23 13:45:00,65.53,65.55,65.25,65.43,232111.0,56.2642,56.2814,56.0238,56.1784,232111.0
2021-06-23 13:50:00,65.43,65.49,65.38,65.41,40732.0,56.1784,56.2299,56.1354,56.1612,40732.0
2021-06-23 13:55:00,65.41,65.49,65.41,65.46,33873.0,56.1612,56.2299,56.1612,56.2041,33873.0
2021-06-23 14:00:00,65.45,65.46,65.39,65.42,33624.0,56.1955,56.2041,56.144,56.1698,33624.0
2021-06-23 14:05:00,65.42,65.49,65.41,65.47,54661.0,56.1698,56.2299,56.1612,56.2127,54661.0
2021-06-23 14:10:00,65.47,65.48,65.45,65.46,17286.0,56.2127,56.2213,56.1955,56.2041,17286.0
2021-06-23 14:15:00,65.46,65.47,65.41,65.43,33945.0,56.2041,56.2127,56.1612,56.1784,33945.0
2021-06-23 14:20:00,65.44,65.44,65.38,65.39,36403.0,56.1869,56.1869,56.1354,56.144,36403.0
2021-06-23 14:25:00,65.39,65.4,65.33,65.34,22821.0,56.144,56.1526,56.0925,56.1011,22821.0
2021-06-23 14:30:00,65.34,65.39,65.33,65.39,37525.0,56.1011,56.144,56.0925,56.144,37525.0
2021-06-23 14:35:00,65.39,65.39,65.36,65.39,23092.0,56.144,56.144,56.1183,56.144,23092.0
2021-06-23 14:40:00,65.39,65.39,65.31,65.34,38670.0,56.144,56.144,56.0753,56.1011,38670.0
2021-06-23 14:45:00,65.34,65.35,65.33,65.34,24514.0,56.1011,56.1097,56.0925,56.1011,24514.0
2021-06-23 14:50:00,65.34,65.35,65.32,65.32,24795.0,56.1011,56.1097,56.0839,56.0839,24795.0
2021-06-23 14:55:00,65.31,65.38,65.31,65.38,33088.0,56.0753,56.1354,56.0753,56.1354,33088.0
2021-06-23 15:00:00,65.38,65.38,65.33,65.37,48774.0,56.1354,56.1354,56.0925,56.1268,48774.0
2021-06-23 15:05:00,65.37,65.39,65.36,65.39,21090.0,56.1268,56.144,56.1183,56.144,21090.0
2021-06-23 15:10:00,65.39,65.4,65.37,65.38,38509.0,56.144,56.1526,56.1268,56.1354,38509.0
2021-06-23 15:15:00,65.38,65.42,65.37,65.38,42572.0,56.1354,56.1698,56.1268,56.1354,42572.0
2021-06-23 15:20:00,65.38,65.4,65.36,65.4,24318.0,56.1354,56.1526,56.1183,56.1526,24318.0
2021-06-23 15:25:00,65.4,65.42,65.38,65.4,55213.0,56.1526,56.1698,56.1354,56.1526,55213.0
2021-06-23 15:30:00,65.4,65.41,65.39,65.4,41707.0,56.1526,56.1612,56.144,56.1526,41707.0
2021-06-23 15:35:00,65.4,65.41,65.34,65.36,85532.0,56.1526,56.1612,56.1011,56.1183,85532.0
2021-06-23 15:40:00,65.35,65.4,65.34,65.4,62687.0,56.1097,56.1526,56.1011,56.1526,62687.0
2021-06-23 15:45:00,65.39,65.4,65.35,65.36,85781.0,56.144,56.1526,56.1097,56.1183,85781.0
2021-06-23 15:50:00,65.36,65.37,65.32,65.33,126664.0,56.1183,56.1268,56.0839,56.0925,126664.0
2021-06-23 15:55:00,65.33,65.34,65.26,65.26,374859.0,56.0925,56.1011,56.0324,56.0324,374859.0
2021-06-24 09:30:00,65.44,65.81,65.41,65.69,326110.0,56.1869,56.5046,56.1612,56.4016,326110.0
2021-06-24 09:35:00,65.67,65.78,65.62,65.77,88716.0,56.3844,56.4789,56.3415,56.4703,88716.0
2021-06-24 09:40:00,65.77,65.92,65.73,65.88,109095.0,56.4703,56.5991,56.4359,56.5647,109095.0
2021-06-24 09:45:00,65.87,65.98,65.85,65.97,80786.0,56.5561,56.6506,56.539,56.642,80786.0
2021-06-24 09:50:00,65.98,66.21,65.98,66.09,105365.0,56.6506,56.8481,56.6506,56.745,105365.0
2021-06-24 09:55:00,66.08,66.1,65.96,66.01,62970.0,56.7364,56.7536,56.6334,56.6763,62970.0
2021-06-24 10:00:00,66.01,66.04,65.92,65.98,98384.0,56.6763,56.7021,56.5991,56.6506,98384.0
2021-06-24 10:05:00,65.98,66.18,65.97,66.14,80852.0,56.6506,56.8223,56.642,56.788,80852.0
2021-06-24 10:10:00,66.14,66.14,66.01,66.04,66514.0,56.788,56.788,56.6763,56.7021,66514.0
2021-06-24 10:15:00,66.04,66.1,66.0,66.03,43324.0,56.7021,56.7536,56.6678,56.6935,43324.0
2021-06-24 10:20:00,66.04,66.13,66.04,66.11,61857.0,56.7021,56.7794,56.7021,56.7622,61857.0
2021-06-24 10:25:00,66.11,66.13,66.06,66.13,59908.0,56.7622,56.7794,56.7193,56.7794,59908.0
2021-06-24 10:30:00,66.14,66.18,66.1,66.12,58274.0,56.788,56.8223,56.7536,56.7708,58274.0
2021-06-24 10:35:00,66.13,66.13,66.01,66.03,41604.0,56.7794,56.7794,56.6763,56.6935,41604.0
2021-06-24 10:40:00,66.03,66.06,65.97,66.03,104968.0,56.6935,56.7193,56.642,56.6935,104968.0
2021-06-24 10:45:00,66.03,66.05,65.99,66.01,31549.0,56.6935,56.7107,56.6592,56.6763,31549.0
2021-06-24 10:50:00,66.01,66.04,65.96,65.99,50229.0,56.6763,56.7021,56.6334,56.6592,50229.0
2021-06-24 10:55:00,65.99,66.03,65.96,66.0,45884.0,56.6592,56.6935,56.6334,56.6678,45884.0
2021-06-24 11:00:00,66.0,66.05,66.0,66.05,57815.0,56.6678,56.7107,56.6678,56.7107,57815.0
2021-06-24 11:05:00,66.05,66.07,65.97,65.99,62473.0,56.7107,56.7279,56.642,56.6592,62473.0
2021-06-24 11:10:00,65.98,65.99,65.85,65.88,44749.0,56.6506,56.6592,56.539,56.5647,44749.0
2021-06-24 11:15:00,65.89,65.89,65.8,65.81,33832.0,56.5733,56.5733,56.496,56.5046,33832.0
2021-06-24 11:20:00,65.81,65.82,65.75,65.79,49013.0,56.5046,56.5132,56.4531,56.4875,49013.0
2021-06-24 11:25:00,65.78,65.79,65.73,65.74,36833.0,56.4789,56.4875,56.4359,56.4445,36833.0
2021-06-24 11:30:00,65.74,65.83,65.73,65.82,25742.0,56.4445,56.5218,56.4359,56.5132,25742.0
2021-06-24 11:35:00,65.82,65.84,65.8,65.81,26295.0,56.5132,56.5304,56.496,56.5046,26295.0
2021-06-24 11:40:00,65.82,65.84,65.76,65.79,56632.0,56.5132,56.5304,56.4617,56.4875,56632.0
2021-06-24 11:45:00,65.79,65.81,65.76,65.78,55357.0,56.4875,56.5046,56.4617,56.4789,55357.0
2021-06-24 11:50:00,65.77,65.79,65.74,65.78,25780.0,56.4703,56.4875,56.4445,56.4789,25780.0
2021-06-24 11:55:00,65.78,65.78,65.72,65.73,25420.0,56.4789,56.4789,56.4273,56.4359,25420.0
2021-06-24 12:00:00,65.73,65.73,65.7,65.73,11195.0,56.4359,56.4359,56.4102,56.4359,11195.0
2021-06-24 12:05:00,65.73,65.77,65.72,65.73,32788.0,56.4359,56.4703,56.4273,56.4359,32788.0
2021-06-24 12:10:00,65.73,65.79,65.69,65.77,39946.0,56.4359,56.4875,56.4016,56.4703,39946.0
2021-06-24 12:15:00,65.77,65.77,65.73,65.75,14759.0,56.4703,56.4703,56.4359,56.4531,14759.0
2021-06-24 12:20:00,65.75,65.81,65.73,65.8,34578.0,56.4531,56.5046,56.4359,56.496,34578.0
2021-06-24 12:25:00,65.8,65.81,65.76,65.77,36581.0,56.496,56.5046,56.4617,56.4703,36581.0
2021-06-24 12:30:00,65.78,65.83,65.77,65.8,46252.0,56.4789,56.5218,56.4703,56.496,46252.0
2021-06-24 12:35:00,65.8,65.88,65.78,65.86,39305.0,56.496,56.5647,56.4789,56.5476,39305.0
2021-06-24 12:40:00,65.86,65.86,65.81,65.83,28669.0,56.5476,56.5476,56.5046,56.5218,28669.0
2021-06-24 12:45:00,65.83,65.83,65.77,65.78,26776.0,56.5218,56.5218,56.4703,56.4789,26776.0
2021-06-24 12:50:00,65.78,65.87,65.78,65.87,26216.0,56.4789,56.5561,56.4789,56.5561,26216.0
2021-06-24 12:55:00,65.86,65.87,65.85,65.86,16649.0,56.5476,56.5561,56.539,56.5476,16649.0
2021-06-24 13:00:00,65.86,65.93,65.84,65.9,63820.0,56.5476,56.6077,56.5304,56.5819,63820.0
2021-06-24 13:05:00,65.9,65.98,65.9,65.98,45226.0,56.5819,56.6506,56.5819,56.6506,45226.0
2021-06-24 13:10:00,65.98,65.99,65.95,65.98,32672.0,56.6506,56.6592,56.6248,56.6506,32672.0
2021-06-24 13:15:00,65.98,65.99,65.9,65.95,46628.0,56.6506,56.6592,56.5819,56.6248,46628.0
2021-06-24 13:20:00,65.95,65.99,65.92,65.96,33576.0,56.6248,56.6592,56.5991,56.6334,33576.0
2021-06-24 13:25:00,65.95,65.96,65.92,65.94,24766.0,56.6248,56.6334,56.5991,56.6162,24766.0
2021-06-24 13:30:00,65.94,65.96,65.93,65.95,18949.0,56.6162,56.6334,56.6077,56.6248,18949.0
2021-06-24 13:35:00,65.95,65.96,65.92,65.93,30771.0,56.6248,56.6334,56.5991,56.6077,30771.0
2021-06-24 13:40:00,65.93,65.93,65.88,65.91,23130.0,56.6077,56.6077,56.5647,56.5905,23130.0
2021-06-24 13:45:00,65.91,65.91,65.86,65.89,42184.0,56.5905,56.5905,56.5476,56.5733,42184.0
2021-06-24 13:50:00,65.89,65.94,65.88,65.89,34171.0,56.5733,56.6162,56.5647,56.5733,34171.0
2021-06-24 13:55:00,65.89,65.92,65.88,65.9,31593.0,56.5733,56.5991,56.5647,56.5819,31593.0
2021-06-24 14:00:00,65.9,65.92,65.87,65.87,27619.0,56.5819,56.5991,56.5561,56.5561,27619.0
2021-06-24 14:05:00,65.87,65.91,65.87,65.9,27134.0,56.5561,56.5905,56.5561,56.5819,27134.0
2021-06-24 14:10:00,65.9,65.93,65.88,65.9,25959.0,56.5819,56.6077,56.5647,56.5819,25959.0
2021-06-24 14:15:00,65.9,65.93,65.88,65.92,27392.0,56.5819,56.6077,56.5647,56.5991,27392.0
2021-06-24 14:20:00,65.92,65.93,65.89,65.91,25421.0,56.5991,56.6077,56.5733,56.5905,25421.0
2021-06-24 14:25:00,65.9,65.91,65.86,65.87,19704.0,56.5819,56.5905,56.5476,56.5561,19704.0
2021-06-24 14:30:00,65.87,65.89,65.84,65.86,22304.0,56.5561,56.5733,56.5304,56.5476,22304.0
2021-06-24 14:35:00,65.86,65.88,65.81,65.81,31698.0,56.5476,56.5647,56.5046,56.5046,31698.0
2021-06-24 14:40:00,65.81,65.82,65.77,65.81,37088.0,56.5046,56.5132,56.4703,56.5046,37088.0
2021-06-24 14:45:00,65.82,65.82,65.79,65.81,25342.0,56.5132,56.5132,56.4875,56.5046,25342.0
2021-06-24 14:50:00,65.8,65.84,65.8,65.83,28948.0,56.496,56.5304,56.496,56.5218,28948.0
2021-06-24 14:55:00,65.83,65.87,65.82,65.87,18599.0,56.5218,56.5561,56.5132,56.5561,18599.0
2021-06-24 15:00:00,65.87,65.88,65.84,65.84,45556.0,56.5561,56.5647,56.5304,56.5304,45556.0
2021-06-24 15:05:00,65.84,65.87,65.81,65.81,39529.0,56.5304,56.5561,56.5046,56.5046,39529.0
2021-06-24 15:10:00,65.81,65.82,65.79,65.8,57530.0,56.5046,56.5132,56.4875,56.496,57530.0
2021-06-24 15:15:00,65.8,65.81,65.76,65.78,32486.0,56.496,56.5046,56.4617,56.4789,32486.0
2021-06-24 15:20:00,65.78,65.83,65.75,65.81,56940.0,56.4789,56.5218,56.4531,56.5046,56940.0
2021-06-24 15:25:00,65.81,65.82,65.79,65.81,31832.0,56.5046,56.5132,56.4875,56.5046,31832.0
2021-06-24 15:30:00,65.8,65.85,65.76,65.84,62535.0,56.496,56.539,56.4617,56.5304,62535.0
2021-06-24 15:35:00,65.85,65.92,65.84,65.91,79319.0,56.539,56.5991,56.5304,56.5905,79319.0
2021-06-24 15:40:00,65.91,65.99,65.91,65.94,64583.0,56.5905,56.6592,56.5905,56.6162,64583.0
2021-06-24 15:45:00,65.93,65.96,65.9,65.95,106682.0,56.6077,56.6334,56.5819,56.6248,106682.0
2021-06-24 15:50:00,65.95,65.95,65.85,65.91,143921.0,56.6248,56.6248,56.539,56.5905,143921.0
2021-06-24 15:55:00,65.91,65.92,65.84,65.85,285708.0,56.5905,56.5991,56.5304,56.539,285708.0
2021-06-25 09:30:00,65.93,66.0,65.8,65.94,210818.0,56.6077,56.6678,56.496,56.6162,210818.0
2021-06-25 09:35:00,65.92,65.99,65.87,65.95,34542.0,56.5991,56.6592,56.5561,56.6248,34542.0
2021-06-25 09:40:00,65.94,65.94,65.87,65.92,61449.0,56.6162,56.6162,56.5561,56.5991,61449.0
2021-06-25 09:45:00,65.93,65.94,65.71,65.78,89113.0,56.6077,56.6162,56.4188,56.4789,89113.0
2021-06-25 09:50:00,65.79,66.03,65.78,66.03,97528.0,56.4875,56.6935,56.4789,56.6935,97528.0
2021-06-25 09:55:00,66.02,66.14,65.99,66.11,77508.0,56.6849,56.788,56.6592,56.7622,77508.0
2021-06-25 10:00:00,66.12,66.2,66.08,66.09,50368.0,56.7708,56.8395,56.7364,56.745,50368.0
2021-06-25 10:05:00,66.09,66.16,66.09,66.13,41720.0,56.745,56.8051,56.745,56.7794,41720.0
2021-06-25 10:10:00,66.12,66.19,66.1,66.13,48021.0,56.7708,56.8309,56.7536,56.7794,48021.0
2021-06-25 10:15:00,66.13,66.19,66.11,66.15,39261.0,56.7794,56.8309,56.7622,56.7965,39261.0
2021-06-25 10:20:00,66.16,66.17,66.08,66.12,71195.0,56.8051,56.8137,56.7364,56.7708,71195.0
2021-06-25 10:25:00,66.13,66.14,66.1,66.12,44394.0,56.7794,56.788,56.7536,56.7708,44394.0
2021-06-25 10:30:00,66.12,66.12,66.02,66.02,28130.0,56.7708,56.7708,56.6849,56.6849,28130.0
2021-06-25 10:35:00,66.03,66.07,66.02,66.06,25300.0,56.6935,56.7279,56.6849,56.7193,25300.0
2021-06-25 10:40:00,66.07,66.07,66.02,66.03,15736.0,56.7279,56.7279,56.6849,56.6935,15736.0
2021-06-25 10:45:00,66.03,66.07,66.01,66.03,29361.0,56.6935,56.7279,56.6763,56.6935,29361.0
2021-06-25 10:50:00,66.02,66.03,66.0,66.02,25222.0,56.6849,56.6935,56.6678,56.6849,25222.0
2021-06-25 10:55:00,66.02,66.03,65.97,66.0,27199.0,56.6849,56.6935,56.642,56.6678,27199.0
2021-06-25 11:00:00,66.0,66.1,65.99,66.03,103856.0,56.6678,56.7536,56.6592,56.6935,103856.0
2021-06-25 11:05:00,66.03,66.09,66.02,66.06,29123.0,56.6935,56.745,56.6849,56.7193,29123.0
2021-06-25 11:10:00,66.06,66.07,65.96,66.03,75003.0,56.7193,56.7279,56.6334,56.6935,75003.0
2021-06-25 11:15:00,66.03,66.09,66.02,66.06,25358.0,56.6935,56.745,56.6849,56.7193,25358.0
2021-06-25 11:20:00,66.06,66.09,66.03,66.06,26580.0,56.7193,56.745,56.6935,56.7193,26580.0
2021-06-25 11:25:00,66.07,66.11,66.06,66.08,31999.0,56.7279,56.7622,56.7193,56.7364,31999.0
2021-06-25 11:30:00,66.08,66.09,66.02,66.03,19437.0,56.7364,56.745,56.6849,56.6935,19437.0
2021-06-25 11:35:00,66.03,66.07,66.02,66.06,34914.0,56.6935,56.7279,56.6849,56.7193,34914.0
2021-06-25 11:40:00,66.06,66.11,66.06,66.09,44018.0,56.7193,56.7622,56.7193,56.745,44018.0
2021-06-25 11:45:00,66.09,66.11,66.08,66.1,48805.0,56.745,56.7622,56.7364,56.7536,48805.0
2021-06-25 11:50:00,66.09,66.13,66.08,66.12,28086.0,56.745,56.7794,56.7364,56.7708,28086.0
2021-06-25 11:55:00,66.12,66.14,66.09,66.11,38816.0,56.7708,56.788,56.745,56.7622,38816.0
2021-06-25 12:00:00,66.11,66.12,66.08,66.08,10573.0,56.7622,56.7708,56.7364,56.7364,10573.0
2021-06-25 12:05:00,66.09,66.11,66.08,66.1,22016.0,56.745,56.7622,56.7364,56.7536,22016.0
2021-06-25 12:10:00,66.1,66.11,66.08,66.1,17909.0,56.7536,56.7622,56.7364,56.7536,17909.0
2021-06-25 12:15:00,66.11,66.17,66.11,66.17,36529.0,56.7622,56.8137,56.7622,56.8137,36529.0
2021-06-25 12:20:00,66.17,66.23,66.16,66.22,26504.0,56.8137,56.8652,56.8051,56.8566,26504.0
2021-06-25 12:25:00,66.22,66.33,66.22,66.32,68987.0,56.8566,56.9511,56.8566,56.9425,68987.0
2021-06-25 12:30:00,66.31,66.35,66.29,66.3,48210.0,56.9339,56.9683,56.9168,56.9253,48210.0
2021-06-25 12:35:00,66.3,66.32,66.26,66.27,20794.0,56.9253,56.9425,56.891,56.8996,20794.0
2021-06-25 12:40:00,66.28,66.3,66.21,66.21,347930.0,56.9082,56.9253,56.8481,56.8481,347930.0
2021-06-25 12:45:00,66.22,66.25,66.21,66.22,20465.0,56.8566,56.8824,56.8481,56.8566,20465.0
2021-06-25 12:50:00,66.23,66.25,66.22,66.22,15997.0,56.8652,56.8824,56.8566,56.8566,15997.0
2021-06-25 12:55:00,66.22,66.24,66.16,66.17,31615.0,56.8566,56.8738,56.8051,56.8137,31615.0
2021-06-25 13:00:00,66.18,66.22,66.17,66.2,16027.0,56.8223,56.8566,56.8137,56.8395,16027.0
2021-06-25 13:05:00,66.19,66.21,66.17,66.19,13079.0,56.8309,56.8481,56.8137,56.8309,13079.0
2021-06-25 13:10:00,66.19,66.19,66.14,66.17,28348.0,56.8309,56.8309,56.788,56.8137,28348.0
2021-06-25 13:15:00,66.17,66.19,66.15,66.19,15984.0,56.8137,56.8309,56.7965,56.8309,15984.0
2021-06-25 13:20:00,66.19,66.22,66.18,66.18,20860.0,56.8309,56.8566,56.8223,56.8223,20860.0
2021-06-25 13:25:00,66.18,66.21,66.15,66.2,23625.0,56.8223,56.8481,56.7965,56.8395,23625.0
2021-06-25 13:30:00,66.2,66.21,66.17,66.17,39439.0,56.8395,56.8481,56.8137,56.8137,39439.0
2021-06-25 13:35:00,66.17,66.23,66.17,66.23,54705.0,56.8137,56.8652,56.8137,56.8652,54705.0
2021-06-25 13:40:00,66.23,66.24,66.19,66.22,30060.0,56.8652,56.8738,56.8309,56.8566,30060.0
2021-06-25 13:45:00,66.23,66.23,66.2,66.2,24262.0,56.8652,56.8652,56.8395,56.8395,24262.0
2021-06-25 13:50:00,66.2,66.23,66.18,66.23,39589.0,56.8395,56.8652,56.8223,56.8652,39589.0
2021-06-25 13:55:00,66.23,66.27,66.22,66.24,33125.0,56.8652,56.8996,56.8566,56.8738,33125.0
2021-06-25 14:00:00,66.24,66.27,66.23,66.27,42320.0,56.8738,56.8996,56.8652,56.8996,42320.0
2021-06-25 14:05:00,66.27,66.33,66.24,66.31,96842.0,56.8996,56.9511,56.8738,56.9339,96842.0
2021-06-25 14:10:00,66.31,66.31,66.28,66.3,31565.0,56.9339,56.9339,56.9082,56.9253,31565.0
2021-06-25 14:15:00,66.29,66.3,66.17,66.18,33108.0,56.9168,56.9253,56.8137,56.8223,33108.0
2021-06-25 14:20:00,66.19,66.22,66.15,66.16,33135.0,56.8309,56.8566,56.7965,56.8051,33135.0
2021-06-25 14:25:00,66.16,66.18,66.14,66.16,22703.0,56.8051,56.8223,56.788,56.8051,22703.0
2021-06-25 14:30:00,66.16,66.16,66.14,66.15,10351.0,56.8051,56.8051,56.788,56.7965,10351.0
2021-06-25 14:35:00,66.14,66.2,66.14,66.18,37585.0,56.788,56.8395,56.788,56.8223,37585.0
2021-06-25 14:40:00,66.18,66.21,66.18,66.2,22378.0,56.8223,56.8481,56.8223,56.8395,22378.0
2021-06-25 14:45:00,66.2,66.23,66.19,66.2,19856.0,56.8395,56.8652,56.8309,56.8395,19856.0
2021-06-25 14:50:00,66.19,66.27,66.18,66.25,47015.0,56.8309,56.8996,56.8223,56.8824,47015.0
2021-06-25 14:55:00,66.23,66.24,66.2,66.23,23699.0,56.8652,56.8738,56.8395,56.8652,23699.0
2021-06-25 15:00:00,66.23,66.3,66.22,66.3,40667.0,56.8652,56.9253,56.8566,56.9253,40667.0
2021-06-25 15:05:00,66.31,66.36,66.29,66.35,70998.0,56.9339,56.9769,56.9168,56.9683,70998.0
2021-06-25 15:10:00,66.35,66.38,66.32,66.38,61379.0,56.9683,56.994,56.9425,56.994,61379.0
2021-06-25 15:15:00,66.38,66.42,66.37,66.37,70196.0,56.994,57.0284,56.9854,56.9854,70196.0
2021-06-25 15:20:00,66.37,66.42,66.36,66.41,76857.0,56.9854,57.0284,56.9769,57.0198,76857.0
2021-06-25 15:25:00,66.42,66.44,66.4,66.41,98018.0,57.0284,57.0455,57.0112,57.0198,98018.0
2021-06-25 15:30:00,66.42,66.45,66.4,66.45,97624.0,57.0284,57.0541,57.0112,57.0541,97624.0
2021-06-25 15:35:00,66.45,66.59,66.44,66.56,218412.0,57.0541,57.1743,57.0455,57.1486,218412.0
2021-06-25 15:40:00,66.57,66.64,66.54,66.63,269975.0,57.1572,57.2173,57.1314,57.2087,269975.0
2021-06-25 15:45:00,66.63,66.72,66.59,66.62,388437.0,57.2087,57.286,57.1743,57.2001,388437.0
2021-06-25 15:50:00,66.61,66.97,66.58,66.94,696207.0,57.1915,57.5006,57.1657,57.4748,696207.0
2021-06-25 15:55:00,66.92,67.09,66.68,66.77,1723191.0,57.4577,57.6036,57.2516,57.3289,1723191.0
2021-06-28 09:30:00,66.72,66.99,66.61,66.7,266097.0,57.286,57.5178,57.1915,57.2688,266097.0
2021-06-28 09:35:00,66.72,66.84,66.56,66.58,113864.0,57.286,57.389,57.1486,57.1657,113864.0
2021-06-28 09:40:00,66.59,66.71,66.49,66.58,74992.0,57.1743,57.2774,57.0885,57.1657,74992.0
2021-06-28 09:45:00,66.59,66.64,66.48,66.51,94492.0,57.1743,57.2173,57.0799,57.1056,94492.0
2021-06-28 09:50:00,66.5,66.74,66.47,66.7,41547.0,57.0971,57.3031,57.0713,57.2688,41547.0
2021-06-28 09:55:00,66.7,66.7,66.59,66.64,61839.0,57.2688,57.2688,57.1743,57.2173,61839.0
2021-06-28 10:00:00,66.64,66.65,66.53,66.55,68223.0,57.2173,57.2258,57.1228,57.14,68223.0
2021-06-28 10:05:00,66.55,66.61,66.53,66.54,42153.0,57.14,57.1915,57.1228,57.1314,42153.0
2021-06-28 10:10:00,66.54,66.59,66.52,66.52,65389.0,57.1314,57.1743,57.1142,57.1142,65389.0
2021-06-28 10:15:00,66.52,66.63,66.5,66.63,72849.0,57.1142,57.2087,57.0971,57.2087,72849.0
2021-06-28 10:20:00,66.63,66.64,66.54,66.55,38448.0,57.2087,57.2173,57.1314,57.14,38448.0
2021-06-28 10:25:00,66.55,66.57,66.51,66.54,108051.0,57.14,57.1572,57.1056,57.1314,108051.0
2021-06-28 10:30:00,66.55,66.55,66.41,66.42,51949.0,57.14,57.14,57.0198,57.0284,51949.0
2021-06-28 10:35:00,66.41,66.41,66.26,66.27,107415.0,57.0198,57.0198,56.891,56.8996,107415.0
2021-06-28 10:40:00,66.27,66.37,66.27,66.34,53121.0,56.8996,56.9854,56.8996,56.9597,53121.0
2021-06-28 10:45:00,66.33,66.43,66.33,66.41,51243.0,56.9511,57.037,56.9511,57.0198,51243.0
2021-06-28 10:50:00,66.4,66.43,66.38,66.42,38423.0,57.0112,57.037,56.994,57.0284,38423.0
2021-06-28 10:55:00,66.41,66.44,66.39,66.44,85754.0,57.0198,57.0455,57.0026,57.0455,85754.0
2021-06-28 11:00:00,66.44,66.45,66.39,66.42,61710.0,57.0455,57.0541,57.0026,57.0284,61710.0
2021-06-28 11:05:00,66.42,66.43,66.31,66.33,41415.0,57.0284,57.037,56.9339,56.9511,41415.0
2021-06-28 11:10:00,66.33,66.33,66.28,66.29,41138.0,56.9511,56.9511,56.9082,56.9168,41138.0
2021-06-28 11:15:00,66.28,66.29,66.24,66.24,25842.0,56.9082,56.9168,56.8738,56.8738,25842.0
2021-06-28 11:20:00,66.24,66.25,66.12,66.17,83828.0,56.8738,56.8824,56.7708,56.8137,83828.0
2021-06-28 11:25:00,66.17,66.24,66.16,66.2,78346.0,56.8137,56.8738,56.8051,56.8395,78346.0
2021-06-28 11:30:00,66.2,66.23,66.16,66.19,41990.0,56.8395,56.8652,56.8051,56.8309,41990.0
2021-06-28 11:35:00,66.2,66.25,66.19,66.23,27719.0,56.8395,56.8824,56.8309,56.8652,27719.0
2021-06-28 11:40:00,66.24,66.28,66.2,66.27,41312.0,56.8738,56.9082,56.8395,56.8996,41312.0
2021-06-28 11:45:00,66.28,66.33,66.24,66.33,60132.0,56.9082,56.9511,56.8738,56.9511,60132.0
2021-06-28 11:50:00,66.33,66.36,66.29,66.36,85702.0,56.9511,56.9769,56.9168,56.9769,85702.0
2021-06-28 11:55:00,66.35,66.36,66.3,66.33,27429.0,56.9683,56.9769,56.9253,56.9511,27429.0
2021-06-28 12:00:00,66.33,66.36,66.3,66.31,25852.0,56.9511,56.9769,56.9253,56.9339,25852.0
2021-06-28 12:05:00,66.3,66.36,66.26,66.35,194960.0,56.9253,56.9769,56.891,56.9683,194960.0
2021-06-28 12:10:00,66.34,66.38,66.3,66.38,27993.0,56.9597,56.994,56.9253,56.994,27993.0
2021-06-28 12:15:00,66.38,66.4,66.34,66.4,126078.0,56.994,57.0112,56.9597,57.0112,126078.0
2021-06-28 12:20:00,66.4,66.41,66.31,66.31,37051.0,57.0112,57.0198,56.9339,56.9339,37051.0
2021-06-28 12:25:00,66.32,66.34,66.3,66.33,16134.0,56.9425,56.9597,56.9253,56.9511,16134.0
2021-06-28 12:30:00,66.32,66.33,66.25,66.25,25332.0,56.9425,56.9511,56.8824,56.8824,25332.0
2021-06-28 12:35:00,66.25,66.3,66.24,66.24,20633.0,56.8824,56.9253,56.8738,56.8738,20633.0
2021-06-28 12:40:00,66.25,66.26,66.22,66.26,35121.0,56.8824,56.891,56.8566,56.891,35121.0
2021-06-28 12:45:00,66.26,66.28,66.22,66.28,56987.0,56.891,56.9082,56.8566,56.9082,56987.0
2021-06-28 12:50:00,66.28,66.29,66.25,66.25,31050.0,56.9082,56.9168,56.8824,56.8824,31050.0
2021-06-28 12:55:00,66.25,66.26,66.19,66.2,32793.0,56.8824,56.891,56.8309,56.8395,32793.0
2021-06-28 13:00:00,66.2,66.33,66.2,66.27,86644.0,56.8395,56.9511,56.8395,56.8996,86644.0
2021-06-28 13:05:00,66.28,66.29,66.2,66.25,85472.0,56.9082,56.9168,56.8395,56.8824,85472.0
2021-06-28 13:10:00,66.25,66.29,66.25,66.28,40118.0,56.8824,56.9168,56.8824,56.9082,40118.0
2021-06-28 13:15:00,66.27,66.31,66.25,66.3,34998.0,56.8996,56.9339,56.8824,56.9253,34998.0
2021-06-28 13:20:00,66.3,66.33,66.26,66.28,27087.0,56.9253,56.9511,56.891,56.9082,27087.0
2021-06-28 13:25:00,66.28,66.3,66.24,66.3,40843.0,56.9082,56.9253,56.8738,56.9253,40843.0
2021-06-28 13:30:00,66.29,66.3,66.23,66.24,27443.0,56.9168,56.9253,56.8652,56.8738,27443.0
2021-06-28 13:35:00,66.24,66.26,66.23,66.26,20658.0,56.8738,56.891,56.8652,56.891,20658.0
2021-06-28 13:40:00,66.25,66.3,66.23,66.28,48225.0,56.8824,56.9253,56.8652,56.9082,48225.0
2021-06-28 13:45:00,66.28,66.28,66.26,66.28,32617.0,56.9082,56.9082,56.891,56.9082,32617.0
2021-06-28 13:50:00,66.28,66.29,66.24,66.27,44204.0,56.9082,56.9168,56.8738,56.8996,44204.0
2021-06-28 13:55:00,66.27,66.29,66.25,66.28,38061.0,56.8996,56.9168,56.8824,56.9082,38061.0
2021-06-28 14:00:00,66.28,66.3,66.25,66.26,40005.0,56.9082,56.9253,56.8824,56.891,40005.0
2021-06-28 14:05:00,66.26,66.27,66.23,66.26,52878.0,56.891,56.8996,56.8652,56.891,52878.0
2021-06-28 14:10:00,66.26,66.26,66.21,66.21,40649.0,56.891,56.891,56.8481,56.8481,40649.0
2021-06-28 14:15:00,66.22,66.25,66.2,66.21,41053.0,56.8566,56.8824,56.8395,56.8481,41053.0
2021-06-28 14:20:00,66.2,66.24,66.2,66.24,29974.0,56.8395,56.8738,56.8395,56.8738,29974.0
2021-06-28 14:25:00,66.23,66.25,66.22,66.24,26411.0,56.8652,56.8824,56.8566,56.8738,26411.0
2021-06-28 14:30:00,66.24,66.24,66.17,66.17,43002.0,56.8738,56.8738,56.8137,56.8137,43002.0
2021-06-28 14:35:00,66.18,66.22,66.18,66.19,22562.0,56.8223,56.8566,56.8223,56.8309,22562.0
2021-06-28 14:40:00,66.18,66.2,66.15,66.19,47194.0,56.8223,56.8395,56.7965,56.8309,47194.0
2021-06-28 14:45:00,66.18,66.22,66.17,66.22,33174.0,56.8223,56.8566,56.8137,56.8566,33174.0
2021-06-28 14:50:00,66.22,66.22,66.16,66.17,59253.0,56.8566,56.8566,56.8051,56.8137,59253.0
2021-06-28 14:55:00,66.17,66.17,66.13,66.13,37050.0,56.8137,56.8137,56.7794,56.7794,37050.0
2021-06-28 15:00:00,66.14,66.18,66.13,66.17,55445.0,56.788,56.8223,56.7794,56.8137,55445.0
2021-06-28 15:05:00,66.16,66.21,66.15,66.17,37480.0,56.8051,56.8481,56.7965,56.8137,37480.0
2021-06-28 15:10:00,66.17,66.28,66.17,66.25,122766.0,56.8137,56.9082,56.8137,56.8824,122766.0
2021-06-28 15:15:00,66.26,66.26,66.21,66.21,46861.0,56.891,56.891,56.8481,56.8481,46861.0
2021-06-28 15:20:00,66.22,66.24,66.21,66.23,38903.0,56.8566,56.8738,56.8481,56.8652,38903.0
2021-06-28 15:25:00,66.23,66.27,66.22,66.23,42568.0,56.8652,56.8996,56.8566,56.8652,42568.0
2021-06-28 15:30:00,66.23,66.3,66.22,66.27,104122.0,56.8652,56.9253,56.8566,56.8996,104122.0
2021-06-28 15:35:00,66.27,66.37,66.25,66.37,78125.0,56.8996,56.9854,56.8824,56.9854,78125.0
2021-06-28 15:40:00,66.37,66.42,66.35,66.38,95973.0,56.9854,57.0284,56.9683,56.994,95973.0
2021-06-28 15:45:00,66.38,66.39,66.34,66.39,90116.0,56.994,57.0026,56.9597,57.0026,90116.0
2021-06-28 15:50:00,66.39,66.45,66.37,66.4,149757.0,57.0026,57.0541,56.9854,57.0112,149757.0
2021-06-28 15:55:00,66.4,66.45,66.36,66.4,467671.0,57.0112,57.0541,56.9769,57.0112,467671.0
2021-06-29 09:30:00,66.4,66.55,66.23,66.5,149345.0,57.0112,57.14,56.8652,57.0971,149345.0
2021-06-29 09:35:00,66.49,66.53,66.42,66.5,91086.0,57.0885,57.1228,57.0284,57.0971,91086.0
2021-06-29 09:40:00,66.51,66.59,66.41,66.43,59921.0,57.1056,57.1743,57.0198,57.037,59921.0
2021-06-29 09:45:00,66.44,66.57,66.44,66.55,43362.0,57.0455,57.1572,57.0455,57.14,43362.0
2021-06-29 09:50:00,66.54,66.61,66.38,66.38,97787.0,57.1314,57.1915,56.994,56.994,97787.0
2021-06-29 09:55:00,66.38,66.44,66.34,66.4,52273.0,56.994,57.0455,56.9597,57.0112,52273.0
2021-06-29 10:00:00,66.39,66.46,66.34,66.45,68905.0,57.0026,57.0627,56.9597,57.0541,68905.0
2021-06-29 10:05:00,66.45,66.56,66.45,66.52,43594.0,57.0541,57.1486,57.0541,57.1142,43594.0
2021-06-29 10:10:00,66.52,66.6,66.47,66.6,56346.0,57.1142,57.1829,57.0713,57.1829,56346.0
2021-06-29 10:15:00,66.6,66.61,66.53,66.55,38414.0,57.1829,57.1915,57.1228,57.14,38414.0
2021-06-29 10:20:00,66.56,66.58,66.51,66.52,23730.0,57.1486,57.1657,57.1056,57.1142,23730.0
2021-06-29 10:25:00,66.52,66.53,66.47,66.49,60802.0,57.1142,57.1228,57.0713,57.0885,60802.0
2021-06-29 10:30:00,66.48,66.54,66.47,66.52,49485.0,57.0799,57.1314,57.0713,57.1142,49485.0
2021-06-29 10:35:00,66.53,66.56,66.47,66.49,30897.0,57.1228,57.1486,57.0713,57.0885,30897.0
2021-06-29 10:40:00,66.48,66.5,66.47,66.48,13079.0,57.0799,57.0971,57.0713,57.0799,13079.0
2021-06-29 10:45:00,66.48,66.48,66.44,66.45,33925.0,57.0799,57.0799,57.0455,57.0541,33925.0
2021-06-29 10:50:00,66.45,66.48,66.42,66.44,32479.0,57.0541,57.0799,57.0284,57.0455,32479.0
2021-06-29 10:55:00,66.44,66.46,66.42,66.43,30169.0,57.0455,57.0627,57.0284,57.037,30169.0
2021-06-29 11:00:00,66.43,66.46,66.42,66.43,20251.0,57.037,57.0627,57.0284,57.037,20251.0
2021-06-29 11:05:00,66.43,66.43,66.37,66.41,47150.0,57.037,57.037,56.9854,57.0198,47150.0
2021-06-29 11:10:00,66.4,66.4,66.34,66.34,49274.0,57.0112,57.0112,56.9597,56.9597,49274.0
2021-06-29 11:15:00,66.34,66.36,66.32,66.34,43039.0,56.9597,56.9769,56.9425,56.9597,43039.0
2021-06-29 11:20:00,66.34,66.34,66.28,66.31,53133.0,56.9597,56.9597,56.9082,56.9339,53133.0
2021-06-29 11:25:00,66.32,66.33,66.27,66.28,26353.0,56.9425,56.9511,56.8996,56.9082,26353.0
2021-06-29 11:30:00,66.28,66.29,66.2,66.22,50105.0,56.9082,56.9168,56.8395,56.8566,50105.0
2021-06-29 11:35:00,66.22,66.29,66.18,66.28,31256.0,56.8566,56.9168,56.8223,56.9082,31256.0
2021-06-29 11:40:00,66.28,66.3,66.26,66.28,34016.0,56.9082,56.9253,56.891,56.9082,34016.0
2021-06-29 11:45:00,66.3,66.32,66.28,66.3,36664.0,56.9253,56.9425,56.9082,56.9253,36664.0
2021-06-29 11:50:00,66.29,66.32,66.27,66.27,25687.0,56.9168,56.9425,56.8996,56.8996,25687.0
2021-06-29 11:55:00,66.28,66.31,66.27,66.28,24477.0,56.9082,56.9339,56.8996,56.9082,24477.0
2021-06-29 12:00:00,66.28,66.31,66.26,66.27,30868.0,56.9082,56.9339,56.891,56.8996,30868.0
2021-06-29 12:05:00,66.27,66.28,66.24,66.25,22803.0,56.8996,56.9082,56.8738,56.8824,22803.0
2021-06-29 12:10:00,66.25,66.27,66.24,66.26,11337.0,56.8824,56.8996,56.8738,56.891,11337.0
2021-06-29 12:15:00,66.26,66.28,66.22,66.28,39627.0,56.891,56.9082,56.8566,56.9082,39627.0
2021-06-29 12:20:00,66.28,66.3,66.26,66.3,29006.0,56.9082,56.9253,56.891,56.9253,29006.0
2021-06-29 12:25:00,66.3,66.31,66.26,66.27,33981.0,56.9253,56.9339,56.891,56.8996,33981.0
2021-06-29 12:30:00,66.27,66.27,66.22,66.23,33266.0,56.8996,56.8996,56.8566,56.8652,33266.0
2021-06-29 12:35:00,66.23,66.24,66.19,66.23,28258.0,56.8652,56.8738,56.8309,56.8652,28258.0
2021-06-29 12:40:00,66.23,66.23,66.2,66.21,32748.0,56.8652,56.8652,56.8395,56.8481,32748.0
2021-06-29 12:45:00,66.22,66.24,66.21,66.24,17745.0,56.8566,56.8738,56.8481,56.8738,17745.0
2021-06-29 12:50:00,66.23,66.25,66.22,66.25,23746.0,56.8652,56.8824,56.8566,56.8824,23746.0
2021-06-29 12:55:00,66.24,66.28,66.23,66.27,24491.0,56.8738,56.9082,56.8652,56.8996,24491.0
2021-06-29 13:00:00,66.27,66.28,66.22,66.22,38749.0,56.8996,56.9082,56.8566,56.8566,38749.0
2021-06-29 13:05:00,66.22,66.23,66.13,66.14,70798.0,56.8566,56.8652,56.7794,56.788,70798.0
2021-06-29 13:10:00,66.13,66.2,66.13,66.19,36605.0,56.7794,56.8395,56.7794,56.8309,36605.0
2021-06-29 13:15:00,66.18,66.26,66.18,66.24,24460.0,56.8223,56.891,56.8223,56.8738,24460.0
2021-06-29 13:20:00,66.23,66.24,66.2,66.21,21869.0,56.8652,56.8738,56.8395,56.8481,21869.0
2021-06-29 13:25:00,66.2,66.23,66.2,66.22,18807.0,56.8395,56.8652,56.8395,56.8566,18807.0
2021-06-29 13:30:00,66.22,66.23,66.19,66.2,19731.0,56.8566,56.8652,56.8309,56.8395,19731.0
2021-06-29 13:35:00,66.2,66.21,66.19,66.2,20863.0,56.8395,56.8481,56.8309,56.8395,20863.0
2021-06-29 13:40:00,66.2,66.2,66.16,66.16,19895.0,56.8395,56.8395,56.8051,56.8051,19895.0
2021-06-29 13:45:00,66.16,66.17,66.09,66.09,41932.0,56.8051,56.8137,56.745,56.745,41932.0
2021-06-29 13:50:00,66.09,66.17,66.09,66.16,33245.0,56.745,56.8137,56.745,56.8051,33245.0
2021-06-29 13:55:00,66.16,66.19,66.14,66.19,23581.0,56.8051,56.8309,56.788,56.8309,23581.0
2021-06-29 14:00:00,66.19,66.21,66.18,66.2,23138.0,56.8309,56.8481,56.8223,56.8395,23138.0
2021-06-29 14:05:00,66.2,66.21,66.19,66.21,19201.0,56.8395,56.8481,56.8309,56.8481,19201.0
2021-06-29 14:10:00,66.2,66.21,66.17,66.2,26776.0,56.8395,56.8481,56.8137,56.8395,26776.0
2021-06-29 14:15:00,66.2,66.2,66.16,66.17,28504.0,56.8395,56.8395,56.8051,56.8137,28504.0
2021-06-29 14:20:00,66.17,66.19,66.15,66.17,24522.0,56.8137,56.8309,56.7965,56.8137,24522.0
2021-06-29 14:25:00,66.19,66.2,66.16,66.18,29252.0,56.8309,56.8395,56.8051,56.8223,29252.0
2021-06-29 14:30:00,66.18,66.2,66.17,66.2,33938.0,56.8223,56.8395,56.8137,56.8395,33938.0
2021-06-29 14:35:00,66.19,66.2,66.16,66.16,21234.0,56.8309,56.8395,56.8051,56.8051,21234.0
2021-06-29 14:40:00,66.16,66.22,66.16,66.22,27212.0,56.8051,56.8566,56.8051,56.8566,27212.0
2021-06-29 14:45:00,66.21,66.25,66.21,66.23,24565.0,56.8481,56.8824,56.8481,56.8652,24565.0
2021-06-29 14:50:00,66.22,66.25,66.2,66.24,18187.0,56.8566,56.8824,56.8395,56.8738,18187.0
2021-06-29 14:55:00,66.24,66.27,66.22,66.26,28494.0,56.8738,56.8996,56.8566,56.891,28494.0
2021-06-29 15:00:00,66.27,66.27,66.22,66.24,41495.0,56.8996,56.8996,56.8566,56.8738,41495.0
2021-06-29 15:05:00,66.25,66.3,66.22,66.23,84283.0,56.8824,56.9253,56.8566,56.8652,84283.0
2021-06-29 15:10:00,66.23,66.23,66.12,66.13,79495.0,56.8652,56.8652,56.7708,56.7794,79495.0
2021-06-29 15:15:00,66.13,66.22,66.12,66.19,109438.0,56.7794,56.8566,56.7708,56.8309,109438.0
2021-06-29 15:20:00,66.2,66.22,66.17,66.19,72104.0,56.8395,56.8566,56.8137,56.8309,72104.0
2021-06-29 15:25:00,66.19,66.19,66.17,66.17,39230.0,56.8309,56.8309,56.8137,56.8137,39230.0
2021-06-29 15:30:00,66.17,66.19,66.15,66.16,90394.0,56.8137,56.8309,56.7965,56.8051,90394.0
2021-06-29 15:35:00,66.16,66.16,66.11,66.13,91456.0,56.8051,56.8051,56.7622,56.7794,91456.0
2021-06-29 15:40:00,66.13,66.2,66.12,66.17,70263.0,56.7794,56.8395,56.7708,56.8137,70263.0
2021-06-29 15:45:00,66.17,66.23,66.17,66.2,94885.0,56.8137,56.8652,56.8137,56.8395,94885.0
2021-06-29 15:50:00,66.19,66.26,66.19,66.26,132488.0,56.8309,56.891,56.8309,56.891,132488.0
2021-06-29 15:55:00,66.26,66.35,66.23,66.27,283344.0,56.891,56.9683,56.8652,56.8996,283344.0
2021-06-30 09:30:00,66.31,66.57,66.31,66.53,289606.0,56.9339,57.1572,56.9339,57.1228,289606.0
2021-06-30 09:35:00,66.54,66.56,66.34,66.41,88979.0,57.1314,57.1486,56.9597,57.0198,88979.0
2021-06-30 09:40:00,66.4,66.4,66.23,66.26,101392.0,57.0112,57.0112,56.8652,56.891,101392.0
2021-06-30 09:45:00,66.25,66.32,66.19,66.23,79395.0,56.8824,56.9425,56.8309,56.8652,79395.0
2021-06-30 09:50:00,66.23,66.31,66.19,66.27,90502.0,56.8652,56.9339,56.8309,56.8996,90502.0
2021-06-30 09:55:00,66.26,66.36,66.24,66.35,156380.0,56.891,56.9769,56.8738,56.9683,156380.0
2021-06-30 10:00:00,66.35,66.35,66.24,66.3,111701.0,56.9683,56.9683,56.8738,56.9253,111701.0
2021-06-30 10:05:00,66.29,66.45,66.28,66.45,48832.0,56.9168,57.0541,56.9082,57.0541,48832.0
2021-06-30 10:10:00,66.45,66.52,66.42,66.51,32141.0,57.0541,57.1142,57.0284,57.1056,32141.0
2021-06-30 10:15:00,66.52,66.63,66.48,66.61,78213.0,57.1142,57.2087,57.0799,57.1915,78213.0
2021-06-30 10:20:00,66.62,66.72,66.59,66.69,89648.0,57.2001,57.286,57.1743,57.2602,89648.0
2021-06-30 10:25:00,66.69,66.75,66.68,66.73,111855.0,57.2602,57.3117,57.2516,57.2945,111855.0
2021-06-30 10:30:00,66.74,66.79,66.72,66.79,76914.0,57.3031,57.3461,57.286,57.3461,76914.0
2021-06-30 10:35:00,66.8,66.92,66.79,66.84,107791.0,57.3546,57.4577,57.3461,57.389,107791.0
2021-06-30 10:40:00,66.84,66.86,66.78,66.83,57520.0,57.389,57.4062,57.3375,57.3804,57520.0
2021-06-30 10:45:00,66.84,66.86,66.8,66.82,86543.0,57.389,57.4062,57.3546,57.3718,86543.0
2021-06-30 10:50:00,66.81,66.84,66.79,66.81,42441.0,57.3632,57.389,57.3461,57.3632,42441.0
2021-06-30 10:55:00,66.81,66.84,66.8,66.83,87564.0,57.3632,57.389,57.3546,57.3804,87564.0
2021-06-30 11:00:00,66.83,66.9,66.71,66.77,120841.0,57.3804,57.4405,57.2774,57.3289,120841.0
2021-06-30 11:05:00,66.78,66.83,66.77,66.81,44103.0,57.3375,57.3804,57.3289,57.3632,44103.0
2021-06-30 11:10:00,66.81,66.82,66.78,66.81,41658.0,57.3632,57.3718,57.3375,57.3632,41658.0
2021-06-30 11:15:00,66.81,66.88,66.74,66.88,104206.0,57.3632,57.4233,57.3031,57.4233,104206.0
2021-06-30 11:20:00,66.87,66.92,66.84,66.92,73534.0,57.4147,57.4577,57.389,57.4577,73534.0
2021-06-30 11:25:00,66.91,66.98,66.9,66.95,68747.0,57.4491,57.5092,57.4405,57.4834,68747.0
2021-06-30 11:30:00,66.95,66.96,66.88,66.92,59323.0,57.4834,57.492,57.4233,57.4577,59323.0
2021-06-30 11:35:00,66.92,66.94,66.89,66.9,52887.0,57.4577,57.4748,57.4319,57.4405,52887.0
2021-06-30 11:40:00,66.9,66.9,66.84,66.86,41710.0,57.4405,57.4405,57.389,57.4062,41710.0
2021-06-30 11:45:00,66.85,66.91,66.85,66.88,47208.0,57.3976,57.4491,57.3976,57.4233,47208.0
2021-06-30 11:50:00,66.88,66.89,66.85,66.88,32967.0,57.4233,57.4319,57.3976,57.4233,32967.0
2021-06-30 11:55:00,66.88,66.92,66.87,66.88,52201.0,57.4233,57.4577,57.4147,57.4233,52201.0
2021-06-30 12:00:00,66.87,66.88,66.85,66.85,31785.0,57.4147,57.4233,57.3976,57.3976,31785.0
2021-06-30 12:05:00,66.86,66.87,66.83,66.86,89743.0,57.4062,57.4147,57.3804,57.4062,89743.0
2021-06-30 12:10:00,66.87,66.94,66.84,66.94,60816.0,57.4147,57.4748,57.389,57.4748,60816.0
2021-06-30 12:15:00,66.94,66.96,66.92,66.93,40477.0,57.4748,57.492,57.4577,57.4663,40477.0
2021-06-30 12:20:00,66.92,66.96,66.91,66.95,34370.0,57.4577,57.492,57.4491,57.4834,34370.0
2021-06-30 12:25:00,66.95,66.96,66.93,66.96,33651.0,57.4834,57.492,57.4663,57.492,33651.0
2021-06-30 12:30:00,66.96,67.0,66.95,66.98,51232.0,57.492,57.5264,57.4834,57.5092,51232.0
2021-06-30 12:35:00,66.99,67.03,66.98,67.02,100229.0,57.5178,57.5521,57.5092,57.5435,100229.0
2021-06-30 12:40:00,67.02,67.02,66.99,66.99,26830.0,57.5435,57.5435,57.5178,57.5178,26830.0
2021-06-30 12:45:00,66.99,67.02,66.98,67.01,19120.0,57.5178,57.5435,57.5092,57.5349,19120.0
2021-06-30 12:50:00,67.01,67.06,67.0,67.06,40832.0,57.5349,57.5779,57.5264,57.5779,40832.0
2021-06-30 12:55:00,67.06,67.06,66.99,67.01,56204.0,57.5779,57.5779,57.5178,57.5349,56204.0
2021-06-30 13:00:00,67.01,67.02,66.99,67.02,31856.0,57.5349,57.5435,57.5178,57.5435,31856.0
2021-06-30 13:05:00,67.02,67.03,66.99,67.0,56099.0,57.5435,57.5521,57.5178,57.5264,56099.0
2021-06-30 13:10:00,67.0,67.0,66.95,66.98,36902.0,57.5264,57.5264,57.4834,57.5092,36902.0
2021-06-30 13:15:00,66.98,67.01,66.98,67.0,32631.0,57.5092,57.5349,57.5092,57.5264,32631.0
2021-06-30 13:20:00,67.01,67.08,67.0,67.07,46330.0,57.5349,57.595,57.5264,57.5865,46330.0
2021-06-30 13:25:00,67.06,67.07,67.04,67.05,46849.0,57.5779,57.5865,57.5607,57.5693,46849.0
2021-06-30 13:30:00,67.06,67.08,67.04,67.07,24086.0,57.5779,57.595,57.5607,57.5865,24086.0
2021-06-30 13:35:00,67.06,67.1,67.06,67.09,58529.0,57.5779,57.6122,57.5779,57.6036,58529.0
2021-06-30 13:40:00,67.08,67.14,67.08,67.14,40585.0,57.595,57.6466,57.595,57.6466,40585.0
2021-06-30 13:45:00,67.14,67.14,67.08,67.09,36542.0,57.6466,57.6466,57.595,57.6036,36542.0
2021-06-30 13:50:00,67.09,67.09,67.05,67.09,41992.0,57.6036,57.6036,57.5693,57.6036,41992.0
2021-06-30 13:55:00,67.09,67.16,67.09,67.13,47789.0,57.6036,57.6637,57.6036,57.638,47789.0
2021-06-30 14:00:00,67.13,67.16,67.11,67.14,40034.0,57.638,57.6637,57.6208,57.6466,40034.0
2021-06-30 14:05:00,67.15,67.16,67.13,67.15,35161.0,57.6551,57.6637,57.638,57.6551,35161.0
2021-06-30 14:10:00,67.15,67.15,67.11,67.14,30338.0,57.6551,57.6551,57.6208,57.6466,30338.0
2021-06-30 14:15:00,67.13,67.13,67.08,67.11,46908.0,57.638,57.638,57.595,57.6208,46908.0
2021-06-30 14:20:00,67.12,67.14,67.1,67.12,39864.0,57.6294,57.6466,57.6122,57.6294,39864.0
2021-06-30 14:25:00,67.11,67.11,67.08,67.09,42962.0,57.6208,57.6208,57.595,57.6036,42962.0
2021-06-30 14:30:00,67.09,67.13,67.08,67.12,40017.0,57.6036,57.638,57.595,57.6294,40017.0
2021-06-30 14:35:00,67.12,67.15,67.11,67.12,49265.0,57.6294,57.6551,57.6208,57.6294,49265.0
2021-06-30 14:40:00,67.11,67.15,67.11,67.15,33064.0,57.6208,57.6551,57.6208,57.6551,33064.0
2021-06-30 14:45:00,67.14,67.15,67.07,67.08,79655.0,57.6466,57.6551,57.5865,57.595,79655.0
2021-06-30 14:50:00,67.08,67.11,67.06,67.07,212565.0,57.595,57.6208,57.5779,57.5865,212565.0
2021-06-30 14:55:00,67.07,67.08,66.95,66.96,94505.0,57.5865,57.595,57.4834,57.492,94505.0
2021-06-30 15:00:00,66.97,66.98,66.93,66.94,67401.0,57.5006,57.5092,57.4663,57.4748,67401.0
2021-06-30 15:05:00,66.94,67.0,66.93,66.95,297989.0,57.4748,57.5264,57.4663,57.4834,297989.0
2021-06-30 15:10:00,66.95,66.95,66.89,66.9,105721.0,57.4834,57.4834,57.4319,57.4405,105721.0
2021-06-30 15:15:00,66.9,66.91,66.87,66.89,38095.0,57.4405,57.4491,57.4147,57.4319,38095.0
2021-06-30 15:20:00,66.9,66.92,66.87,66.89,67364.0,57.4405,57.4577,57.4147,57.4319,67364.0
2021-06-30 15:25:00,66.89,66.89,66.82,66.88,77481.0,57.4319,57.4319,57.3718,57.4233,77481.0
2021-06-30 15:30:00,66.87,66.9,66.82,66.89,94573.0,57.4147,57.4405,57.3718,57.4319,94573.0
2021-06-30 15:35:00,66.89,66.98,66.89,66.98,116409.0,57.4319,57.5092,57.4319,57.5092,116409.0
2021-06-30 15:40:00,66.97,66.98,66.9,66.94,105400.0,57.5006,57.5092,57.4405,57.4748,105400.0
2021-06-30 15:45:00,66.94,66.98,66.91,66.92,129478.0,57.4748,57.5092,57.4491,57.4577,129478.0
2021-06-30 15:50:00,66.93,66.98,66.91,66.98,225229.0,57.4663,57.5092,57.4491,57.5092,225229.0
2021-06-30 15:55:00,66.98,67.01,66.8,66.8,771247.0,57.5092,57.5349,57.3546,57.3546,771247.0
2021-07-01 09:30:00,66.38,66.66,66.37,66.66,276002.0,57.4136,57.6558,57.405,57.6558,276002.0
2021-07-01 09:35:00,66.65,66.69,66.48,66.57,141235.0,57.6471,57.6817,57.5001,57.5779,141235.0
2021-07-01 09:40:00,66.58,66.59,66.46,66.54,121036.0,57.5866,57.5952,57.4828,57.552,121036.0
2021-07-01 09:45:00,66.53,66.72,66.48,66.7,111432.0,57.5433,57.7077,57.5001,57.6904,111432.0
2021-07-01 09:50:00,66.7,66.7,66.56,66.57,90452.0,57.6904,57.6904,57.5693,57.5779,90452.0
2021-07-01 09:55:00,66.57,66.68,66.56,66.57,96413.0,57.5779,57.6731,57.5693,57.5779,96413.0
2021-07-01 10:00:00,66.58,66.64,66.52,66.58,125428.0,57.5866,57.6385,57.5347,57.5866,125428.0
2021-07-01 10:05:00,66.58,66.6,66.52,66.56,92799.0,57.5866,57.6039,57.5347,57.5693,92799.0
2021-07-01 10:10:00,66.56,66.63,66.45,66.45,79830.0,57.5693,57.6298,57.4741,57.4741,79830.0
2021-07-01 10:15:00,66.45,66.51,66.43,66.5,72548.0,57.4741,57.526,57.4568,57.5174,72548.0
2021-07-01 10:20:00,66.5,66.5,66.4,66.41,63779.0,57.5174,57.5174,57.4309,57.4396,63779.0
2021-07-01 10:25:00,66.42,66.44,66.35,66.43,61353.0,57.4482,57.4655,57.3877,57.4568,61353.0
2021-07-01 10:30:00,66.42,66.45,66.31,66.35,56850.0,57.4482,57.4741,57.3531,57.3877,56850.0
2021-07-01 10:35:00,66.36,66.38,66.3,66.32,80370.0,57.3963,57.4136,57.3444,57.3617,80370.0
2021-07-01 10:40:00,66.32,66.34,66.25,66.26,179502.0,57.3617,57.379,57.3012,57.3098,179502.0
2021-07-01 10:45:00,66.27,66.37,66.26,66.31,103208.0,57.3185,57.405,57.3098,57.3531,103208.0
2021-07-01 10:50:00,66.31,66.37,66.31,66.33,30676.0,57.3531,57.405,57.3531,57.3704,30676.0
2021-07-01 10:55:00,66.33,66.38,66.29,66.38,62594.0,57.3704,57.4136,57.3358,57.4136,62594.0
2021-07-01 11:00:00,66.38,66.44,66.37,66.4,84524.0,57.4136,57.4655,57.405,57.4309,84524.0
2021-07-01 11:05:00,66.4,66.44,66.39,66.43,29962.0,57.4309,57.4655,57.4223,57.4568,29962.0
2021-07-01 11:10:00,66.42,66.46,66.38,66.39,42148.0,57.4482,57.4828,57.4136,57.4223,42148.0
2021-07-01 11:15:00,66.39,66.42,66.35,66.42,51877.0,57.4223,57.4482,57.3877,57.4482,51877.0
2021-07-01 11:20:00,66.42,66.5,66.41,66.46,56558.0,57.4482,57.5174,57.4396,57.4828,56558.0
2021-07-01 11:25:00,66.47,66.51,66.45,66.48,62788.0,57.4914,57.526,57.4741,57.5001,62788.0
2021-07-01 11:30:00,66.48,66.51,66.46,66.46,48398.0,57.5001,57.526,57.4828,57.4828,48398.0
2021-07-01 11:35:00,66.47,66.5,66.43,66.47,58708.0,57.4914,57.5174,57.4568,57.4914,58708.0
2021-07-01 11:40:00,66.48,66.52,66.47,66.48,36896.0,57.5001,57.5347,57.4914,57.5001,36896.0
2021-07-01 11:45:00,66.48,66.51,66.47,66.5,42799.0,57.5001,57.526,57.4914,57.5174,42799.0
2021-07-01 11:50:00,66.5,66.5,66.47,66.49,56558.0,57.5174,57.5174,57.4914,57.5087,56558.0
2021-07-01 11:55:00,66.5,66.62,66.49,66.61,159599.0,57.5174,57.6212,57.5087,57.6125,159599.0
2021-07-01 12:00:00,66.62,66.62,66.55,66.56,48775.0,57.6212,57.6212,57.5606,57.5693,48775.0
2021-07-01 12:05:00,66.56,66.6,66.55,66.59,40062.0,57.5693,57.6039,57.5606,57.5952,40062.0
2021-07-01 12:10:00,66.59,66.6,66.57,66.59,33170.0,57.5952,57.6039,57.5779,57.5952,33170.0
2021-07-01 12:15:00,66.59,66.66,66.57,66.62,44138.0,57.5952,57.6558,57.5779,57.6212,44138.0
2021-07-01 12:20:00,66.62,66.62,66.6,66.62,17919.0,57.6212,57.6212,57.6039,57.6212,17919.0
2021-07-01 12:25:00,66.62,66.62,66.57,66.6,46726.0,57.6212,57.6212,57.5779,57.6039,46726.0
2021-07-01 12:30:00,66.61,66.64,66.58,66.64,32839.0,57.6125,57.6385,57.5866,57.6385,32839.0
2021-07-01 12:35:00,66.64,66.65,66.59,66.62,44193.0,57.6385,57.6471,57.5952,57.6212,44193.0
2021-07-01 12:40:00,66.62,66.62,66.56,66.56,26784.0,57.6212,57.6212,57.5693,57.5693,26784.0
2021-07-01 12:45:00,66.56,66.61,66.55,66.61,48584.0,57.5693,57.6125,57.5606,57.6125,48584.0
2021-07-01 12:50:00,66.61,66.66,66.6,66.64,52240.0,57.6125,57.6558,57.6039,57.6385,52240.0
2021-07-01 12:55:00,66.64,66.69,66.63,66.69,28758.0,57.6385,57.6817,57.6298,57.6817,28758.0
2021-07-01 13:00:00,66.68,66.73,66.67,66.71,29253.0,57.6731,57.7163,57.6644,57.699,29253.0
2021-07-01 13:05:00,66.71,66.74,66.69,66.69,40897.0,57.699,57.725,57.6817,57.6817,40897.0
2021-07-01 13:10:00,66.7,66.7,66.6,66.62,140347.0,57.6904,57.6904,57.6039,57.6212,140347.0
2021-07-01 13:15:00,66.62,66.63,66.53,66.58,87487.0,57.6212,57.6298,57.5433,57.5866,87487.0
2021-07-01 13:20:00,66.58,66.63,66.56,66.63,33542.0,57.5866,57.6298,57.5693,57.6298,33542.0
2021-07-01 13:25:00,66.63,66.69,66.62,66.67,42638.0,57.6298,57.6817,57.6212,57.6644,42638.0
2021-07-01 13:30:00,66.68,66.68,66.61,66.62,77872.0,57.6731,57.6731,57.6125,57.6212,77872.0
2021-07-01 13:35:00,66.63,66.67,66.62,66.66,40705.0,57.6298,57.6644,57.6212,57.6558,40705.0
2021-07-01 13:40:00,66.66,66.68,66.62,66.63,33113.0,57.6558,57.6731,57.6212,57.6298,33113.0
2021-07-01 13:45:00,66.63,66.66,66.63,66.64,21319.0,57.6298,57.6558,57.6298,57.6385,21319.0
2021-07-01 13:50:00,66.63,66.67,66.6,66.6,63015.0,57.6298,57.6644,57.6039,57.6039,63015.0
2021-07-01 13:55:00,66.6,66.64,66.59,66.6,50547.0,57.6039,57.6385,57.5952,57.6039,50547.0
2021-07-01 14:00:00,66.6,66.61,66.57,66.59,51109.0,57.6039,57.6125,57.5779,57.5952,51109.0
2021-07-01 14:05:00,66.59,66.61,66.57,66.6,40415.0,57.5952,57.6125,57.5779,57.6039,40415.0
2021-07-01 14:10:00,66.6,66.64,66.59,66.64,35402.0,57.6039,57.6385,57.5952,57.6385,35402.0
2021-07-01 14:15:00,66.64,66.69,66.63,66.67,58992.0,57.6385,57.6817,57.6298,57.6644,58992.0
2021-07-01 14:20:00,66.67,66.67,66.64,66.65,58899.0,57.6644,57.6644,57.6385,57.6471,58899.0
2021-07-01 14:25:00,66.65,66.67,66.64,66.66,26529.0,57.6471,57.6644,57.6385,57.6558,26529.0
2021-07-01 14:30:00,66.66,66.69,66.63,66.66,76521.0,57.6558,57.6817,57.6298,57.6558,76521.0
2021-07-01 14:35:00,66.66,66.7,66.64,66.68,55702.0,57.6558,57.6904,57.6385,57.6731,55702.0
2021-07-01 14:40:00,66.67,66.7,66.66,66.67,45699.0,57.6644,57.6904,57.6558,57.6644,45699.0
2021-07-01 14:45:00,66.67,66.7,66.65,66.66,50248.0,57.6644,57.6904,57.6471,57.6558,50248.0
2021-07-01 14:50:00,66.65,66.66,66.63,66.65,42570.0,57.6471,57.6558,57.6298,57.6471,42570.0
2021-07-01 14:55:00,66.66,66.66,66.64,66.66,48556.0,57.6558,57.6558,57.6385,57.6558,48556.0
2021-07-01 15:00:00,66.66,66.66,66.62,66.63,66640.0,57.6558,57.6558,57.6212,57.6298,66640.0
2021-07-01 15:05:00,66.63,66.63,66.55,66.59,70585.0,57.6298,57.6298,57.5606,57.5952,70585.0
2021-07-01 15:10:00,66.59,66.61,66.57,66.59,67267.0,57.5952,57.6125,57.5779,57.5952,67267.0
2021-07-01 15:15:00,66.59,66.61,66.58,66.61,32691.0,57.5952,57.6125,57.5866,57.6125,32691.0
2021-07-01 15:20:00,66.61,66.64,66.58,66.59,57948.0,57.6125,57.6385,57.5866,57.5952,57948.0
2021-07-01 15:25:00,66.59,66.6,66.53,66.54,94514.0,57.5952,57.6039,57.5433,57.552,94514.0
2021-07-01 15:30:00,66.54,66.57,66.51,66.54,109600.0,57.552,57.5779,57.526,57.552,109600.0
2021-07-01 15:35:00,66.54,66.56,66.5,66.51,92048.0,57.552,57.5693,57.5174,57.526,92048.0
2021-07-01 15:40:00,66.51,66.56,66.5,66.56,114420.0,57.526,57.5693,57.5174,57.5693,114420.0
2021-07-01 15:45:00,66.56,66.56,66.46,66.52,131515.0,57.5693,57.5693,57.4828,57.5347,131515.0
2021-07-01 15:50:00,66.52,66.56,66.51,66.53,336175.0,57.5347,57.5693,57.526,57.5433,336175.0
2021-07-01 15:55:00,66.53,66.6,66.48,66.55,830179.0,57.5433,57.6039,57.5001,57.5606,830179.0
2021-07-02 09:30:00,66.76,66.82,66.57,66.65,151046.0,57.7423,57.7942,57.5779,57.6471,151046.0
2021-07-02 09:35:00,66.65,66.69,66.39,66.41,79929.0,57.6471,57.6817,57.4223,57.4396,79929.0
2021-07-02 09:40:00,66.42,66.44,66.35,66.4,100578.0,57.4482,57.4655,57.3877,57.4309,100578.0
2021-07-02 09:45:00,66.4,66.45,66.37,66.4,54961.0,57.4309,57.4741,57.405,57.4309,54961.0
2021-07-02 09:50:00,66.39,66.55,66.39,66.53,41107.0,57.4223,57.5606,57.4223,57.5433,41107.0
2021-07-02 09:55:00,66.53,66.63,66.52,66.63,63678.0,57.5433,57.6298,57.5347,57.6298,63678.0
2021-07-02 10:00:00,66.62,66.64,66.56,66.63,27385.0,57.6212,57.6385,57.5693,57.6298,27385.0
2021-07-02 10:05:00,66.64,66.64,66.59,66.64,27720.0,57.6385,57.6385,57.5952,57.6385,27720.0
2021-07-02 10:10:00,66.63,66.65,66.56,66.57,28632.0,57.6298,57.6471,57.5693,57.5779,28632.0
2021-07-02 10:15:00,66.58,66.59,66.42,66.42,67873.0,57.5866,57.5952,57.4482,57.4482,67873.0
2021-07-02 10:20:00,66.42,66.49,66.41,66.43,60436.0,57.4482,57.5087,57.4396,57.4568,60436.0
2021-07-02 10:25:00,66.44,66.44,66.36,66.37,82075.0,57.4655,57.4655,57.3963,57.405,82075.0
2021-07-02 10:30:00,66.37,66.42,66.36,66.41,60258.0,57.405,57.4482,57.3963,57.4396,60258.0
2021-07-02 10:35:00,66.4,66.43,66.38,66.42,47342.0,57.4309,57.4568,57.4136,57.4482,47342.0
2021-07-02 10:40:00,66.42,66.44,66.39,66.41,43103.0,57.4482,57.4655,57.4223,57.4396,43103.0
2021-07-02 10:45:00,66.41,66.43,66.41,66.42,42554.0,57.4396,57.4568,57.4396,57.4482,42554.0
2021-07-02 10:50:00,66.42,66.46,66.41,66.44,53000.0,57.4482,57.4828,57.4396,57.4655,53000.0
2021-07-02 10:55:00,66.45,66.46,66.41,66.42,68651.0,57.4741,57.4828,57.4396,57.4482,68651.0
2021-07-02 11:00:00,66.42,66.42,66.36,66.38,86157.0,57.4482,57.4482,57.3963,57.4136,86157.0
2021-07-02 11:05:00,66.38,66.39,66.33,66.35,56009.0,57.4136,57.4223,57.3704,57.3877,56009.0
2021-07-02 11:10:00,66.36,66.45,66.34,66.42,81421.0,57.3963,57.4741,57.379,57.4482,81421.0
2021-07-02 11:15:00,66.42,66.46,66.42,66.44,41499.0,57.4482,57.4828,57.4482,57.4655,41499.0
2021-07-02 11:20:00,66.44,66.45,66.38,66.42,88695.0,57.4655,57.4741,57.4136,57.4482,88695.0
2021-07-02 11:25:00,66.42,66.52,66.42,66.51,50385.0,57.4482,57.5347,57.4482,57.526,50385.0
2021-07-02 11:30:00,66.51,66.51,66.47,66.47,65372.0,57.526,57.526,57.4914,57.4914,65372.0
2021-07-02 11:35:00,66.48,66.51,66.44,66.46,89488.0,57.5001,57.526,57.4655,57.4828,89488.0
2021-07-02 11:40:00,66.45,66.46,66.42,66.45,35539.0,57.4741,57.4828,57.4482,57.4741,35539.0
2021-07-02 11:45:00,66.45,66.49,66.44,66.49,46857.0,57.4741,57.5087,57.4655,57.5087,46857.0
2021-07-02 11:50:00,66.49,66.52,66.48,66.5,43993.0,57.5087,57.5347,57.5001,57.5174,43993.0
2021-07-02 11:55:00,66.51,66.59,66.5,66.53,49921.0,57.526,57.5952,57.5174,57.5433,49921.0
2021-07-02 12:00:00,66.52,66.55,66.5,66.53,43487.0,57.5347,57.5606,57.5174,57.5433,43487.0
2021-07-02 12:05:00,66.53,66.56,66.5,66.53,33031.0,57.5433,57.5693,57.5174,57.5433,33031.0
2021-07-02 12:10:00,66.54,66.56,66.52,66.53,35724.0,57.552,57.5693,57.5347,57.5433,35724.0
2021-07-02 12:15:00,66.52,66.54,66.51,66.52,38638.0,57.5347,57.552,57.526,57.5347,38638.0
2021-07-02 12:20:00,66.51,66.52,66.47,66.5,53435.0,57.526,57.5347,57.4914,57.5174,53435.0
2021-07-02 12:25:00,66.5,66.51,66.48,66.5,32146.0,57.5174,57.526,57.5001,57.5174,32146.0
2021-07-02 12:30:00,66.49,66.52,66.44,66.47,119948.0,57.5087,57.5347,57.4655,57.4914,119948.0
2021-07-02 12:35:00,66.48,66.59,66.47,66.59,43603.0,57.5001,57.5952,57.4914,57.5952,43603.0
2021-07-02 12:40:00,66.59,66.6,66.56,66.57,33354.0,57.5952,57.6039,57.5693,57.5779,33354.0
2021-07-02 12:45:00,66.58,66.66,66.57,66.66,42503.0,57.5866,57.6558,57.5779,57.6558,42503.0
2021-07-02 12:50:00,66.66,66.67,66.58,66.59,116411.0,57.6558,57.6644,57.5866,57.5952,116411.0
2021-07-02 12:55:00,66.59,66.61,66.57,66.58,51022.0,57.5952,57.6125,57.5779,57.5866,51022.0
2021-07-02 13:00:00,66.58,66.62,66.57,66.61,30158.0,57.5866,57.6212,57.5779,57.6125,30158.0
2021-07-02 13:05:00,66.62,66.65,66.59,66.6,26119.0,57.6212,57.6471,57.5952,57.6039,26119.0
2021-07-02 13:10:00,66.59,66.59,66.55,66.55,35886.0,57.5952,57.5952,57.5606,57.5606,35886.0
2021-07-02 13:15:00,66.56,66.58,66.5,66.56,100982.0,57.5693,57.5866,57.5174,57.5693,100982.0
2021-07-02 13:20:00,66.56,66.57,66.52,66.56,30270.0,57.5693,57.5779,57.5347,57.5693,30270.0
2021-07-02 13:25:00,66.56,66.57,66.51,66.51,36947.0,57.5693,57.5779,57.526,57.526,36947.0
2021-07-02 13:30:00,66.52,66.55,66.5,66.54,50788.0,57.5347,57.5606,57.5174,57.552,50788.0
2021-07-02 13:35:00,66.54,66.58,66.54,66.58,26098.0,57.552,57.5866,57.552,57.5866,26098.0
2021-07-02 13:40:00,66.58,66.61,66.56,66.59,25272.0,57.5866,57.6125,57.5693,57.5952,25272.0
2021-07-02 13:45:00,66.59,66.59,66.53,66.58,56915.0,57.5952,57.5952,57.5433,57.5866,56915.0
2021-07-02 13:50:00,66.58,66.6,66.57,66.59,31846.0,57.5866,57.6039,57.5779,57.5952,31846.0
2021-07-02 13:55:00,66.59,66.64,66.58,66.63,25600.0,57.5952,57.6385,57.5866,57.6298,25600.0
2021-07-02 14:00:00,66.63,66.65,66.61,66.65,31645.0,57.6298,57.6471,57.6125,57.6471,31645.0
2021-07-02 14:05:00,66.65,66.66,66.62,66.62,48776.0,57.6471,57.6558,57.6212,57.6212,48776.0
2021-07-02 14:10:00,66.62,66.62,66.6,66.61,22015.0,57.6212,57.6212,57.6039,57.6125,22015.0
2021-07-02 14:15:00,66.61,66.65,66.59,66.64,26568.0,57.6125,57.6471,57.5952,57.6385,26568.0
2021-07-02 14:20:00,66.64,66.65,66.62,66.64,20858.0,57.6385,57.6471,57.6212,57.6385,20858.0
2021-07-02 14:25:00,66.65,66.68,66.63,66.67,51936.0,57.6471,57.6731,57.6298,57.6644,51936.0
2021-07-02 14:30:00,66.67,66.7,66.66,66.69,63785.0,57.6644,57.6904,57.6558,57.6817,63785.0
2021-07-02 14:35:00,66.69,66.7,66.67,66.7,36126.0,57.6817,57.6904,57.6644,57.6904,36126.0
2021-07-02 14:40:00,66.7,66.71,66.67,66.68,35910.0,57.6904,57.699,57.6644,57.6731,35910.0
2021-07-02 14:45:00,66.67,66.69,66.66,66.69,31092.0,57.6644,57.6817,57.6558,57.6817,31092.0
2021-07-02 14:50:00,66.69,66.75,66.66,66.72,165885.0,57.6817,57.7336,57.6558,57.7077,165885.0
2021-07-02 14:55:00,66.72,66.75,66.69,66.73,36246.0,57.7077,57.7336,57.6817,57.7163,36246.0
2021-07-02 15:00:00,66.73,66.76,66.72,66.75,76227.0,57.7163,57.7423,57.7077,57.7336,76227.0
2021-07-02 15:05:00,66.76,66.84,66.75,66.81,96564.0,57.7423,57.8115,57.7336,57.7855,96564.0
2021-07-02 15:10:00,66.82,66.84,66.77,66.8,105025.0,57.7942,57.8115,57.7509,57.7769,105025.0
2021-07-02 15:15:00,66.8,66.88,66.79,66.87,43027.0,57.7769,57.8461,57.7682,57.8374,43027.0
2021-07-02 15:20:00,66.87,66.87,66.82,66.84,41750.0,57.8374,57.8374,57.7942,57.8115,41750.0
2021-07-02 15:25:00,66.83,66.88,66.83,66.88,52082.0,57.8028,57.8461,57.8028,57.8461,52082.0
2021-07-02 15:30:00,66.88,66.9,66.86,66.87,54911.0,57.8461,57.8634,57.8288,57.8374,54911.0
2021-07-02 15:35:00,66.87,66.92,66.85,66.89,87662.0,57.8374,57.8807,57.8201,57.8547,87662.0
2021-07-02 15:40:00,66.89,66.95,66.88,66.91,81067.0,57.8547,57.9066,57.8461,57.872,81067.0
2021-07-02 15:45:00,66.92,66.92,66.86,66.88,99413.0,57.8807,57.8807,57.8288,57.8461,99413.0
2021-07-02 15:50:00,66.89,66.98,66.89,66.96,205446.0,57.8547,57.9326,57.8547,57.9153,205446.0
2021-07-02 15:55:00,66.95,66.96,66.88,66.95,386893.0,57.9066,57.9153,57.8461,57.9066,386893.0
2021-07-06 09:30:00,66.68,66.81,66.43,66.59,217465.0,57.6731,57.7855,57.4568,57.5952,217465.0
2021-07-06 09:35:00,66.58,66.6,66.37,66.39,81276.0,57.5866,57.6039,57.405,57.4223,81276.0
2021-07-06 09:40:00,66.4,66.46,66.34,66.39,100382.0,57.4309,57.4828,57.379,57.4223,100382.0
2021-07-06 09:45:00,66.4,66.41,66.27,66.31,137220.0,57.4309,57.4396,57.3185,57.3531,137220.0
2021-07-06 09:50:00,66.32,66.4,66.29,66.4,122549.0,57.3617,57.4309,57.3358,57.4309,122549.0
2021-07-06 09:55:00,66.4,66.44,66.3,66.33,43116.0,57.4309,57.4655,57.3444,57.3704,43116.0
2021-07-06 10:00:00,66.3,66.42,66.3,66.35,48384.0,57.3444,57.4482,57.3444,57.3877,48384.0
2021-07-06 10:05:00,66.36,66.37,66.27,66.36,55628.0,57.3963,57.405,57.3185,57.3963,55628.0
2021-07-06 10:10:00,66.38,66.41,66.31,66.31,76847.0,57.4136,57.4396,57.3531,57.3531,76847.0
2021-07-06 10:15:00,66.31,66.32,66.09,66.11,297336.0,57.3531,57.3617,57.1628,57.1801,297336.0
2021-07-06 10:20:00,66.11,66.14,66.06,66.12,109168.0,57.1801,57.206,57.1368,57.1887,109168.0
2021-07-06 10:25:00,66.13,66.14,66.05,66.11,146402.0,57.1974,57.206,57.1282,57.1801,146402.0
2021-07-06 10:30:00,66.13,66.17,66.06,66.15,68256.0,57.1974,57.232,57.1368,57.2147,68256.0
2021-07-06 10:35:00,66.15,66.28,66.15,66.27,68069.0,57.2147,57.3271,57.2147,57.3185,68069.0
2021-07-06 10:40:00,66.26,66.36,66.23,66.33,171502.0,57.3098,57.3963,57.2839,57.3704,171502.0
2021-07-06 10:45:00,66.33,66.34,66.15,66.2,114763.0,57.3704,57.379,57.2147,57.2579,114763.0
2021-07-06 10:50:00,66.19,66.26,66.17,66.21,123238.0,57.2493,57.3098,57.232,57.2666,123238.0
2021-07-06 10:55:00,66.21,66.32,66.19,66.27,210774.0,57.2666,57.3617,57.2493,57.3185,210774.0
2021-07-06 11:00:00,66.26,66.32,66.22,66.27,55677.0,57.3098,57.3617,57.2752,57.3185,55677.0
2021-07-06 11:05:00,66.26,66.35,66.23,66.34,58591.0,57.3098,57.3877,57.2839,57.379,58591.0
2021-07-06 11:10:00,66.33,66.37,66.3,66.36,62762.0,57.3704,57.405,57.3444,57.3963,62762.0
2021-07-06 11:15:00,66.35,66.38,66.29,66.3,72628.0,57.3877,57.4136,57.3358,57.3444,72628.0
2021-07-06 11:20:00,66.29,66.33,66.26,66.3,65057.0,57.3358,57.3704,57.3098,57.3444,65057.0
2021-07-06 11:25:00,66.3,66.32,66.21,66.3,65719.0,57.3444,57.3617,57.2666,57.3444,65719.0
2021-07-06 11:30:00,66.3,66.31,66.27,66.3,34186.0,57.3444,57.3531,57.3185,57.3444,34186.0
2021-07-06 11:35:00,66.3,66.37,66.29,66.36,59851.0,57.3444,57.405,57.3358,57.3963,59851.0
2021-07-06 11:40:00,66.36,66.44,66.31,66.41,76718.0,57.3963,57.4655,57.3531,57.4396,76718.0
2021-07-06 11:45:00,66.41,66.45,66.4,66.44,64439.0,57.4396,57.4741,57.4309,57.4655,64439.0
2021-07-06 11:50:00,66.44,66.44,66.34,66.35,87221.0,57.4655,57.4655,57.379,57.3877,87221.0
2021-07-06 11:55:00,66.36,66.36,66.31,66.31,52619.0,57.3963,57.3963,57.3531,57.3531,52619.0
2021-07-06 12:00:00,66.31,66.31,66.24,66.27,80004.0,57.3531,57.3531,57.2925,57.3185,80004.0
2021-07-06 12:05:00,66.28,66.29,66.17,66.17,76428.0,57.3271,57.3358,57.232,57.232,76428.0
2021-07-06 12:10:00,66.18,66.21,66.15,66.17,122218.0,57.2406,57.2666,57.2147,57.232,122218.0
2021-07-06 12:15:00,66.16,66.18,66.09,66.12,189260.0,57.2233,57.2406,57.1628,57.1887,189260.0
2021-07-06 12:20:00,66.12,66.19,66.1,66.15,60467.0,57.1887,57.2493,57.1714,57.2147,60467.0
2021-07-06 12:25:00,66.16,66.18,66.13,66.17,97193.0,57.2233,57.2406,57.1974,57.232,97193.0
2021-07-06 12:30:00,66.17,66.18,66.12,66.15,84935.0,57.232,57.2406,57.1887,57.2147,84935.0
2021-07-06 12:35:00,66.14,66.15,66.12,66.12,57646.0,57.206,57.2147,57.1887,57.1887,57646.0
2021-07-06 12:40:00,66.13,66.15,66.09,66.11,65741.0,57.1974,57.2147,57.1628,57.1801,65741.0
2021-07-06 12:45:00,66.11,66.15,66.1,66.15,32127.0,57.1801,57.2147,57.1714,57.2147,32127.0
2021-07-06 12:50:00,66.14,66.19,66.13,66.19,56595.0,57.206,57.2493,57.1974,57.2493,56595.0
2021-07-06 12:55:00,66.19,66.21,66.17,66.17,42220.0,57.2493,57.2666,57.232,57.232,42220.0
2021-07-06 13:00:00,66.17,66.19,66.12,66.15,102296.0,57.232,57.2493,57.1887,57.2147,102296.0
2021-07-06 13:05:00,66.15,66.21,66.14,66.2,52137.0,57.2147,57.2666,57.206,57.2579,52137.0
2021-07-06 13:10:00,66.2,66.24,66.19,66.24,63900.0,57.2579,57.2925,57.2493,57.2925,63900.0
2021-07-06 13:15:00,66.23,66.31,66.23,66.3,62929.0,57.2839,57.3531,57.2839,57.3444,62929.0
2021-07-06 13:20:00,66.3,66.3,66.22,66.22,70637.0,57.3444,57.3444,57.2752,57.2752,70637.0
2021-07-06 13:25:00,66.23,66.24,66.21,66.22,40797.0,57.2839,57.2925,57.2666,57.2752,40797.0
2021-07-06 13:30:00,66.22,66.22,66.17,66.18,67962.0,57.2752,57.2752,57.232,57.2406,67962.0
2021-07-06 13:35:00,66.19,66.21,66.17,66.19,68538.0,57.2493,57.2666,57.232,57.2493,68538.0
2021-07-06 13:40:00,66.19,66.21,66.13,66.14,69088.0,57.2493,57.2666,57.1974,57.206,69088.0
2021-07-06 13:45:00,66.14,66.14,66.1,66.11,33089.0,57.206,57.206,57.1714,57.1801,33089.0
2021-07-06 13:50:00,66.11,66.16,66.08,66.16,186095.0,57.1801,57.2233,57.1541,57.2233,186095.0
2021-07-06 13:55:00,66.16,66.2,66.15,66.17,38170.0,57.2233,57.2579,57.2147,57.232,38170.0
2021-07-06 14:00:00,66.17,66.24,66.17,66.23,54856.0,57.232,57.2925,57.232,57.2839,54856.0
2021-07-06 14:05:00,66.24,66.24,66.2,66.23,45578.0,57.2925,57.2925,57.2579,57.2839,45578.0
2021-07-06 14:10:00,66.23,66.24,66.19,66.23,34770.0,57.2839,57.2925,57.2493,57.2839,34770.0
2021-07-06 14:15:00,66.23,66.26,66.22,66.23,42800.0,57.2839,57.3098,57.2752,57.2839,42800.0
2021-07-06 14:20:00,66.23,66.29,66.22,66.27,71429.0,57.2839,57.3358,57.2752,57.3185,71429.0
2021-07-06 14:25:00,66.27,66.3,66.26,66.28,27109.0,57.3185,57.3444,57.3098,57.3271,27109.0
2021-07-06 14:30:00,66.28,66.34,66.28,66.33,53646.0,57.3271,57.379,57.3271,57.3704,53646.0
2021-07-06 14:35:00,66.33,66.33,66.29,66.31,23851.0,57.3704,57.3704,57.3358,57.3531,23851.0
2021-07-06 14:40:00,66.31,66.37,66.3,66.37,51613.0,57.3531,57.405,57.3444,57.405,51613.0
2021-07-06 14:45:00,66.37,66.41,66.36,66.39,54938.0,57.405,57.4396,57.3963,57.4223,54938.0
2021-07-06 14:50:00,66.4,66.41,66.36,66.38,59893.0,57.4309,57.4396,57.3963,57.4136,59893.0
2021-07-06 14:55:00,66.39,66.43,66.38,66.42,77898.0,57.4223,57.4568,57.4136,57.4482,77898.0
2021-07-06 15:00:00,66.42,66.52,66.41,66.51,138988.0,57.4482,57.5347,57.4396,57.526,138988.0
2021-07-06 15:05:00,66.51,66.56,66.49,66.56,55964.0,57.526,57.5693,57.5087,57.5693,55964.0
2021-07-06 15:10:00,66.56,66.59,66.52,66.58,75288.0,57.5693,57.5952,57.5347,57.5866,75288.0
2021-07-06 15:15:00,66.58,66.58,66.53,66.56,67874.0,57.5866,57.5866,57.5433,57.5693,67874.0
2021-07-06 15:20:00,66.56,66.6,66.55,66.59,53449.0,57.5693,57.6039,57.5606,57.5952,53449.0
2021-07-06 15:25:00,66.59,66.62,66.58,66.61,49303.0,57.5952,57.6212,57.5866,57.6125,49303.0
2021-07-06 15:30:00,66.61,66.62,66.54,66.55,64642.0,57.6125,57.6212,57.552,57.5606,64642.0
2021-07-06 15:35:00,66.55,66.6,66.53,66.56,59198.0,57.5606,57.6039,57.5433,57.5693,59198.0
2021-07-06 15:40:00,66.56,66.6,66.55,66.56,74033.0,57.5693,57.6039,57.5606,57.5693,74033.0
2021-07-06 15:45:00,66.56,66.61,66.55,66.59,127566.0,57.5693,57.6125,57.5606,57.5952,127566.0
2021-07-06 15:50:00,66.6,66.62,66.5,66.53,185599.0,57.6039,57.6212,57.5174,57.5433,185599.0
2021-07-06 15:55:00,66.52,66.66,66.51,66.65,422000.0,57.5347,57.6558,57.526,57.6471,422000.0
2021-07-07 09:30:00,66.77,66.77,66.5,66.73,173885.0,57.7509,57.7509,57.5174,57.7163,173885.0
2021-07-07 09:35:00,66.72,66.8,66.62,66.68,40034.0,57.7077,57.7769,57.6212,57.6731,40034.0
2021-07-07 09:40:00,66.67,66.73,66.62,66.64,57690.0,57.6644,57.7163,57.6212,57.6385,57690.0
2021-07-07 09:45:00,66.64,66.71,66.54,66.55,66921.0,57.6385,57.699,57.552,57.5606,66921.0
2021-07-07 09:50:00,66.54,66.57,66.45,66.46,64157.0,57.552,57.5779,57.4741,57.4828,64157.0
2021-07-07 09:55:00,66.47,66.58,66.43,66.56,141350.0,57.4914,57.5866,57.4568,57.5693,141350.0
2021-07-07 10:00:00,66.56,66.61,66.53,66.57,101245.0,57.5693,57.6125,57.5433,57.5779,101245.0
2021-07-07 10:05:00,66.58,66.58,66.49,66.5,33113.0,57.5866,57.5866,57.5087,57.5174,33113.0
2021-07-07 10:10:00,66.5,66.5,66.38,66.43,43957.0,57.5174,57.5174,57.4136,57.4568,43957.0
2021-07-07 10:15:00,66.44,66.5,66.42,66.45,51407.0,57.4655,57.5174,57.4482,57.4741,51407.0
2021-07-07 10:20:00,66.46,66.51,66.41,66.42,77756.0,57.4828,57.526,57.4396,57.4482,77756.0
2021-07-07 10:25:00,66.42,66.47,66.33,66.36,66660.0,57.4482,57.4914,57.3704,57.3963,66660.0
2021-07-07 10:30:00,66.36,66.43,66.34,66.35,47563.0,57.3963,57.4568,57.379,57.3877,47563.0
2021-07-07 10:35:00,66.35,66.41,66.33,66.35,89777.0,57.3877,57.4396,57.3704,57.3877,89777.0
2021-07-07 10:40:00,66.36,66.37,66.28,66.31,113553.0,57.3963,57.405,57.3271,57.3531,113553.0
2021-07-07 10:45:00,66.31,66.4,66.29,66.31,81831.0,57.3531,57.4309,57.3358,57.3531,81831.0
2021-07-07 10:50:00,66.32,66.33,66.22,66.27,90593.0,57.3617,57.3704,57.2752,57.3185,90593.0
2021-07-07 10:55:00,66.26,66.32,66.23,66.29,90032.0,57.3098,57.3617,57.2839,57.3358,90032.0
2021-07-07 11:00:00,66.28,66.3,66.22,66.27,45686.0,57.3271,57.3444,57.2752,57.3185,45686.0
2021-07-07 11:05:00,66.28,66.32,66.25,66.29,42534.0,57.3271,57.3617,57.3012,57.3358,42534.0
2021-07-07 11:10:00,66.29,66.31,66.27,66.31,40897.0,57.3358,57.3531,57.3185,57.3531,40897.0
2021-07-07 11:15:00,66.3,66.34,66.29,66.29,27729.0,57.3444,57.379,57.3358,57.3358,27729.0
2021-07-07 11:20:00,66.28,66.36,66.28,66.34,29433.0,57.3271,57.3963,57.3271,57.379,29433.0
2021-07-07 11:25:00,66.33,66.38,66.33,66.37,33552.0,57.3704,57.4136,57.3704,57.405,33552.0
2021-07-07 11:30:00,66.36,66.4,66.36,66.4,20270.0,57.3963,57.4309,57.3963,57.4309,20270.0
2021-07-07 11:35:00,66.4,66.48,66.4,66.44,32726.0,57.4309,57.5001,57.4309,57.4655,32726.0
2021-07-07 11:40:00,66.44,66.51,66.44,66.45,37661.0,57.4655,57.526,57.4655,57.4741,37661.0
2021-07-07 11:45:00,66.46,66.48,66.45,66.48,26833.0,57.4828,57.5001,57.4741,57.5001,26833.0
2021-07-07 11:50:00,66.47,66.5,66.47,66.5,37994.0,57.4914,57.5174,57.4914,57.5174,37994.0
2021-07-07 11:55:00,66.49,66.5,66.44,66.48,29148.0,57.5087,57.5174,57.4655,57.5001,29148.0
2021-07-07 12:00:00,66.48,66.59,66.47,66.58,20725.0,57.5001,57.5952,57.4914,57.5866,20725.0
2021-07-07 12:05:00,66.57,66.59,66.55,66.58,19706.0,57.5779,57.5952,57.5606,57.5866,19706.0
2021-07-07 12:10:00,66.57,66.59,66.55,66.58,20724.0,57.5779,57.5952,57.5606,57.5866,20724.0
2021-07-07 12:15:00,66.58,66.67,66.58,66.65,21227.0,57.5866,57.6644,57.5866,57.6471,21227.0
2021-07-07 12:20:00,66.65,66.66,66.6,66.61,35723.0,57.6471,57.6558,57.6039,57.6125,35723.0
2021-07-07 12:25:00,66.61,66.67,66.59,66.65,91434.0,57.6125,57.6644,57.5952,57.6471,91434.0
2021-07-07 12:30:00,66.65,66.73,66.65,66.73,48710.0,57.6471,57.7163,57.6471,57.7163,48710.0
2021-07-07 12:35:00,66.73,66.73,66.68,66.7,26621.0,57.7163,57.7163,57.6731,57.6904,26621.0
2021-07-07 12:40:00,66.7,66.72,66.68,66.71,70287.0,57.6904,57.7077,57.6731,57.699,70287.0
2021-07-07 12:45:00,66.71,66.78,66.68,66.78,45397.0,57.699,57.7596,57.6731,57.7596,45397.0
2021-07-07 12:50:00,66.78,66.82,66.77,66.8,32259.0,57.7596,57.7942,57.7509,57.7769,32259.0
2021-07-07 12:55:00,66.8,66.82,66.77,66.81,18736.0,57.7769,57.7942,57.7509,57.7855,18736.0
2021-07-07 13:00:00,66.82,66.84,66.79,66.81,30836.0,57.7942,57.8115,57.7682,57.7855,30836.0
2021-07-07 13:05:00,66.82,66.87,66.8,66.86,53696.0,57.7942,57.8374,57.7769,57.8288,53696.0
2021-07-07 13:10:00,66.86,66.9,66.82,66.89,22323.0,57.8288,57.8634,57.7942,57.8547,22323.0
2021-07-07 13:15:00,66.88,66.89,66.84,66.84,55457.0,57.8461,57.8547,57.8115,57.8115,55457.0
2021-07-07 13:20:00,66.84,66.9,66.84,66.88,104864.0,57.8115,57.8634,57.8115,57.8461,104864.0
2021-07-07 13:25:00,66.88,66.92,66.87,66.89,40947.0,57.8461,57.8807,57.8374,57.8547,40947.0
2021-07-07 13:30:00,66.88,66.92,66.86,66.9,30879.0,57.8461,57.8807,57.8288,57.8634,30879.0
2021-07-07 13:35:00,66.89,66.92,66.89,66.91,22184.0,57.8547,57.8807,57.8547,57.872,22184.0
2021-07-07 13:40:00,66.91,66.92,66.88,66.9,52165.0,57.872,57.8807,57.8461,57.8634,52165.0
2021-07-07 13:45:00,66.9,66.98,66.9,66.98,35860.0,57.8634,57.9326,57.8634,57.9326,35860.0
2021-07-07 13:50:00,66.98,66.99,66.92,66.93,71543.0,57.9326,57.9412,57.8807,57.8893,71543.0
2021-07-07 13:55:00,66.94,66.96,66.88,66.89,37642.0,57.898,57.9153,57.8461,57.8547,37642.0
2021-07-07 14:00:00,66.9,66.98,66.88,66.98,55335.0,57.8634,57.9326,57.8461,57.9326,55335.0
2021-07-07 14:05:00,66.97,66.98,66.92,66.96,36441.0,57.9239,57.9326,57.8807,57.9153,36441.0
2021-07-07 14:10:00,66.96,67.04,66.96,66.99,64195.0,57.9153,57.9845,57.9153,57.9412,64195.0
2021-07-07 14:15:00,66.99,67.03,66.94,67.03,50761.0,57.9412,57.9758,57.898,57.9758,50761.0
2021-07-07 14:20:00,67.03,67.03,66.95,66.97,60526.0,57.9758,57.9758,57.9066,57.9239,60526.0
2021-07-07 14:25:00,66.97,66.99,66.95,66.97,43076.0,57.9239,57.9412,57.9066,57.9239,43076.0
2021-07-07 14:30:00,66.97,67.02,66.94,67.02,65758.0,57.9239,57.9672,57.898,57.9672,65758.0
2021-07-07 14:35:00,67.02,67.03,66.99,67.02,41803.0,57.9672,57.9758,57.9412,57.9672,41803.0
2021-07-07 14:40:00,67.03,67.1,67.02,67.07,66157.0,57.9758,58.0363,57.9672,58.0104,66157.0
2021-07-07 14:45:00,67.07,67.15,67.07,67.13,65694.0,58.0104,58.0796,58.0104,58.0623,65694.0
2021-07-07 14:50:00,67.13,67.16,67.11,67.15,45297.0,58.0623,58.0882,58.045,58.0796,45297.0
2021-07-07 14:55:00,67.15,67.16,67.08,67.1,65559.0,58.0796,58.0882,58.019,58.0363,65559.0
2021-07-07 15:00:00,67.1,67.15,67.06,67.15,53051.0,58.0363,58.0796,58.0018,58.0796,53051.0
2021-07-07 15:05:00,67.15,67.16,67.08,67.11,54472.0,58.0796,58.0882,58.019,58.045,54472.0
2021-07-07 15:10:00,67.1,67.13,67.08,67.1,45223.0,58.0363,58.0623,58.019,58.0363,45223.0
2021-07-07 15:15:00,67.1,67.1,67.05,67.09,51019.0,58.0363,58.0363,57.9931,58.0277,51019.0
2021-07-07 15:20:00,67.09,67.12,67.06,67.1,55995.0,58.0277,58.0536,58.0018,58.0363,55995.0
2021-07-07 15:25:00,67.11,67.13,67.07,67.11,61120.0,58.045,58.0623,58.0104,58.045,61120.0
2021-07-07 15:30:00,67.11,67.15,67.08,67.13,70074.0,58.045,58.0796,58.019,58.0623,70074.0
2021-07-07 15:35:00,67.14,67.15,67.1,67.11,72037.0,58.0709,58.0796,58.0363,58.045,72037.0
2021-07-07 15:40:00,67.12,67.16,67.09,67.15,92861.0,58.0536,58.0882,58.0277,58.0796,92861.0
2021-07-07 15:45:00,67.15,67.15,67.08,67.09,145399.0,58.0796,58.0796,58.019,58.0277,145399.0
2021-07-07 15:50:00,67.09,67.19,67.09,67.17,190504.0,58.0277,58.1142,58.0277,58.0969,190504.0
2021-07-07 15:55:00,67.18,67.18,67.11,67.14,398040.0,58.1055,58.1055,58.045,58.0709,398040.0
2021-07-08 09:30:00,66.64,66.8,66.5,66.68,281287.0,57.6385,57.7769,57.5174,57.6731,281287.0
2021-07-08 09:35:00,66.7,66.73,66.5,66.56,76373.0,57.6904,57.7163,57.5174,57.5693,76373.0
2021-07-08 09:40:00,66.55,66.61,66.49,66.53,74907.0,57.5606,57.6125,57.5087,57.5433,74907.0
2021-07-08 09:45:00,66.52,66.56,66.34,66.4,152669.0,57.5347,57.5693,57.379,57.4309,152669.0
2021-07-08 09:50:00,66.4,66.66,66.39,66.64,110157.0,57.4309,57.6558,57.4223,57.6385,110157.0
2021-07-08 09:55:00,66.65,66.72,66.54,66.61,64551.0,57.6471,57.7077,57.552,57.6125,64551.0
2021-07-08 10:00:00,66.61,66.62,66.34,66.46,96797.0,57.6125,57.6212,57.379,57.4828,96797.0
2021-07-08 10:05:00,66.44,66.45,66.28,66.28,54970.0,57.4655,57.4741,57.3271,57.3271,54970.0
2021-07-08 10:10:00,66.27,66.34,66.2,66.2,103562.0,57.3185,57.379,57.2579,57.2579,103562.0
2021-07-08 10:15:00,66.21,66.26,66.07,66.09,102654.0,57.2666,57.3098,57.1455,57.1628,102654.0
2021-07-08 10:20:00,66.08,66.21,66.06,66.19,88705.0,57.1541,57.2666,57.1368,57.2493,88705.0
2021-07-08 10:25:00,66.19,66.35,66.19,66.33,113317.0,57.2493,57.3877,57.2493,57.3704,113317.0
2021-07-08 10:30:00,66.34,66.37,66.18,66.22,58884.0,57.379,57.405,57.2406,57.2752,58884.0
2021-07-08 10:35:00,66.25,66.29,66.2,66.27,45250.0,57.3012,57.3358,57.2579,57.3185,45250.0
2021-07-08 10:40:00,66.28,66.35,66.18,66.34,47313.0,57.3271,57.3877,57.2406,57.379,47313.0
2021-07-08 10:45:00,66.34,66.38,66.22,66.26,43695.0,57.379,57.4136,57.2752,57.3098,43695.0
2021-07-08 10:50:00,66.26,66.31,66.23,66.23,43553.0,57.3098,57.3531,57.2839,57.2839,43553.0
2021-07-08 10:55:00,66.24,66.27,66.19,66.2,49776.0,57.2925,57.3185,57.2493,57.2579,49776.0
2021-07-08 11:00:00,66.2,66.22,66.16,66.16,43209.0,57.2579,57.2752,57.2233,57.2233,43209.0
2021-07-08 11:05:00,66.17,66.22,66.13,66.2,67501.0,57.232,57.2752,57.1974,57.2579,67501.0
2021-07-08 11:10:00,66.2,66.22,66.12,66.15,38713.0,57.2579,57.2752,57.1887,57.2147,38713.0
2021-07-08 11:15:00,66.15,66.23,66.11,66.22,42444.0,57.2147,57.2839,57.1801,57.2752,42444.0
2021-07-08 11:20:00,66.21,66.26,66.19,66.24,49680.0,57.2666,57.3098,57.2493,57.2925,49680.0
2021-07-08 11:25:00,66.25,66.27,66.2,66.2,29044.0,57.3012,57.3185,57.2579,57.2579,29044.0
2021-07-08 11:30:00,66.2,66.23,66.17,66.22,21606.0,57.2579,57.2839,57.232,57.2752,21606.0
2021-07-08 11:35:00,66.22,66.25,66.19,66.23,53097.0,57.2752,57.3012,57.2493,57.2839,53097.0
2021-07-08 11:40:00,66.23,66.28,66.23,66.25,29114.0,57.2839,57.3271,57.2839,57.3012,29114.0
2021-07-08 11:45:00,66.26,66.29,66.25,66.27,39224.0,57.3098,57.3358,57.3012,57.3185,39224.0
2021-07-08 11:50:00,66.27,66.31,66.25,66.25,37634.0,57.3185,57.3531,57.3012,57.3012,37634.0
2021-07-08 11:55:00,66.25,66.3,66.21,66.23,40040.0,57.3012,57.3444,57.2666,57.2839,40040.0
2021-07-08 12:00:00,66.23,66.29,66.21,66.24,59588.0,57.2839,57.3358,57.2666,57.2925,59588.0
2021-07-08 12:05:00,66.23,66.27,66.23,66.24,24484.0,57.2839,57.3185,57.2839,57.2925,24484.0
2021-07-08 12:10:00,66.25,66.25,66.22,66.23,37985.0,57.3012,57.3012,57.2752,57.2839,37985.0
2021-07-08 12:15:00,66.23,66.32,66.22,66.31,60036.0,57.2839,57.3617,57.2752,57.3531,60036.0
2021-07-08 12:20:00,66.3,66.35,66.29,66.33,51136.0,57.3444,57.3877,57.3358,57.3704,51136.0
2021-07-08 12:25:00,66.33,66.4,66.32,66.38,64621.0,57.3704,57.4309,57.3617,57.4136,64621.0
2021-07-08 12:30:00,66.38,66.39,66.35,66.36,34468.0,57.4136,57.4223,57.3877,57.3963,34468.0
2021-07-08 12:35:00,66.35,66.36,66.31,66.34,31619.0,57.3877,57.3963,57.3531,57.379,31619.0
2021-07-08 12:40:00,66.34,66.42,66.33,66.4,75111.0,57.379,57.4482,57.3704,57.4309,75111.0
2021-07-08 12:45:00,66.4,66.47,66.4,66.47,84942.0,57.4309,57.4914,57.4309,57.4914,84942.0
2021-07-08 12:50:00,66.46,66.5,66.45,66.49,17933.0,57.4828,57.5174,57.4741,57.5087,17933.0
2021-07-08 12:55:00,66.49,66.52,66.47,66.5,29265.0,57.5087,57.5347,57.4914,57.5174,29265.0
2021-07-08 13:00:00,66.5,66.51,66.43,66.44,29003.0,57.5174,57.526,57.4568,57.4655,29003.0
2021-07-08 13:05:00,66.43,66.46,66.42,66.43,13834.0,57.4568,57.4828,57.4482,57.4568,13834.0
2021-07-08 13:10:00,66.43,66.45,66.39,66.41,25591.0,57.4568,57.4741,57.4223,57.4396,25591.0
2021-07-08 13:15:00,66.42,66.5,66.42,66.48,27226.0,57.4482,57.5174,57.4482,57.5001,27226.0
2021-07-08 13:20:00,66.49,66.49,66.42,66.42,36686.0,57.5087,57.5087,57.4482,57.4482,36686.0
2021-07-08 13:25:00,66.43,66.47,66.42,66.47,19653.0,57.4568,57.4914,57.4482,57.4914,19653.0
2021-07-08 13:30:00,66.47,66.52,66.45,66.47,40880.0,57.4914,57.5347,57.4741,57.4914,40880.0
2021-07-08 13:35:00,66.47,66.5,66.46,66.48,20703.0,57.4914,57.5174,57.4828,57.5001,20703.0
2021-07-08 13:40:00,66.47,66.52,66.46,66.52,25124.0,57.4914,57.5347,57.4828,57.5347,25124.0
2021-07-08 13:45:00,66.52,66.61,66.51,66.59,69163.0,57.5347,57.6125,57.526,57.5952,69163.0
2021-07-08 13:50:00,66.59,66.6,66.57,66.59,27905.0,57.5952,57.6039,57.5779,57.5952,27905.0
2021-07-08 13:55:00,66.58,66.66,66.58,66.65,37726.0,57.5866,57.6558,57.5866,57.6471,37726.0
2021-07-08 14:00:00,66.64,66.68,66.61,66.66,42436.0,57.6385,57.6731,57.6125,57.6558,42436.0
2021-07-08 14:05:00,66.66,66.71,66.65,66.67,49975.0,57.6558,57.699,57.6471,57.6644,49975.0
2021-07-08 14:10:00,66.68,66.73,66.67,66.69,52042.0,57.6731,57.7163,57.6644,57.6817,52042.0
2021-07-08 14:15:00,66.69,66.7,66.62,66.64,51208.0,57.6817,57.6904,57.6212,57.6385,51208.0
2021-07-08 14:20:00,66.64,66.71,66.62,66.7,34855.0,57.6385,57.699,57.6212,57.6904,34855.0
2021-07-08 14:25:00,66.7,66.7,66.56,66.61,179972.0,57.6904,57.6904,57.5693,57.6125,179972.0
2021-07-08 14:30:00,66.61,66.67,66.59,66.67,52131.0,57.6125,57.6644,57.5952,57.6644,52131.0
2021-07-08 14:35:00,66.67,66.68,66.66,66.68,65440.0,57.6644,57.6731,57.6558,57.6731,65440.0
2021-07-08 14:40:00,66.67,66.7,66.62,66.65,143409.0,57.6644,57.6904,57.6212,57.6471,143409.0
2021-07-08 14:45:00,66.65,66.69,66.65,66.66,52292.0,57.6471,57.6817,57.6471,57.6558,52292.0
2021-07-08 14:50:00,66.67,66.68,66.62,66.65,40065.0,57.6644,57.6731,57.6212,57.6471,40065.0
2021-07-08 14:55:00,66.66,66.68,66.63,66.63,35170.0,57.6558,57.6731,57.6298,57.6298,35170.0
2021-07-08 15:00:00,66.63,66.71,66.63,66.66,31535.0,57.6298,57.699,57.6298,57.6558,31535.0
2021-07-08 15:05:00,66.66,66.7,66.65,66.69,40622.0,57.6558,57.6904,57.6471,57.6817,40622.0
2021-07-08 15:10:00,66.69,66.69,66.63,66.64,53341.0,57.6817,57.6817,57.6298,57.6385,53341.0
2021-07-08 15:15:00,66.65,66.65,66.61,66.63,53276.0,57.6471,57.6471,57.6125,57.6298,53276.0
2021-07-08 15:20:00,66.63,66.67,66.6,66.66,44285.0,57.6298,57.6644,57.6039,57.6558,44285.0
2021-07-08 15:25:00,66.65,66.66,66.61,66.63,45495.0,57.6471,57.6558,57.6125,57.6298,45495.0
2021-07-08 15:30:00,66.62,66.65,66.59,66.65,71401.0,57.6212,57.6471,57.5952,57.6471,71401.0
2021-07-08 15:35:00,66.65,66.71,66.61,66.67,65936.0,57.6471,57.699,57.6125,57.6644,65936.0
2021-07-08 15:40:00,66.67,66.68,66.6,66.63,78708.0,57.6644,57.6731,57.6039,57.6298,78708.0
2021-07-08 15:45:00,66.63,66.64,66.51,66.52,120250.0,57.6298,57.6385,57.526,57.5347,120250.0
2021-07-08 15:50:00,66.51,66.65,66.47,66.61,188290.0,57.526,57.6471,57.4914,57.6125,188290.0
2021-07-08 15:55:00,66.61,66.7,66.6,66.7,405506.0,57.6125,57.6904,57.6039,57.6904,405506.0
2021-07-09 09:30:00,66.7,67.19,66.7,67.18,190559.0,57.6904,58.1142,57.6904,58.1055,190559.0
2021-07-09 09:35:00,67.17,67.24,67.11,67.15,59281.0,58.0969,58.1574,58.045,58.0796,59281.0
2021-07-09 09:40:00,67.14,67.24,67.12,67.19,60777.0,58.0709,58.1574,58.0536,58.1142,60777.0
2021-07-09 09:45:00,67.19,67.25,67.16,67.22,85296.0,58.1142,58.1661,58.0882,58.1401,85296.0
2021-07-09 09:50:00,67.23,67.33,67.22,67.32,73964.0,58.1488,58.2353,58.1401,58.2266,73964.0
2021-07-09 09:55:00,67.32,67.33,67.22,67.23,63928.0,58.2266,58.2353,58.1401,58.1488,63928.0
2021-07-09 10:00:00,67.23,67.3,67.23,67.28,37479.0,58.1488,58.2093,58.1488,58.192,37479.0
2021-07-09 10:05:00,67.29,67.33,67.28,67.28,58377.0,58.2007,58.2353,58.192,58.192,58377.0
2021-07-09 10:10:00,67.29,67.34,67.23,67.26,56608.0,58.2007,58.2439,58.1488,58.1747,56608.0
2021-07-09 10:15:00,67.27,67.53,67.26,67.53,173642.0,58.1834,58.4083,58.1747,58.4083,173642.0
2021-07-09 10:20:00,67.53,67.57,67.48,67.53,89861.0,58.4083,58.4429,58.365,58.4083,89861.0
2021-07-09 10:25:00,67.53,67.54,67.44,67.5,74145.0,58.4083,58.4169,58.3304,58.3823,74145.0
2021-07-09 10:30:00,67.49,67.52,67.43,67.47,88087.0,58.3737,58.3996,58.3218,58.3564,88087.0
2021-07-09 10:35:00,67.48,67.52,67.39,67.41,85502.0,58.365,58.3996,58.2872,58.3045,85502.0
2021-07-09 10:40:00,67.41,67.45,67.36,67.39,100575.0,58.3045,58.3391,58.2612,58.2872,100575.0
2021-07-09 10:45:00,67.39,67.43,67.37,67.4,49885.0,58.2872,58.3218,58.2699,58.2958,49885.0
2021-07-09 10:50:00,67.41,67.45,67.35,67.45,52322.0,58.3045,58.3391,58.2526,58.3391,52322.0
2021-07-09 10:55:00,67.44,67.45,67.29,67.29,84939.0,58.3304,58.3391,58.2007,58.2007,84939.0
2021-07-09 11:00:00,67.29,67.34,67.26,67.3,60329.0,58.2007,58.2439,58.1747,58.2093,60329.0
2021-07-09 11:05:00,67.3,67.33,67.27,67.31,44828.0,58.2093,58.2353,58.1834,58.218,44828.0
2021-07-09 11:10:00,67.31,67.35,67.29,67.34,41284.0,58.218,58.2526,58.2007,58.2439,41284.0
2021-07-09 11:15:00,67.34,67.39,67.34,67.38,51332.0,58.2439,58.2872,58.2439,58.2785,51332.0
2021-07-09 11:20:00,67.38,67.47,67.36,67.41,75893.0,58.2785,58.3564,58.2612,58.3045,75893.0
2021-07-09 11:25:00,67.41,67.44,67.39,67.42,71683.0,58.3045,58.3304,58.2872,58.3131,71683.0
2021-07-09 11:30:00,67.41,67.46,67.41,67.45,63502.0,58.3045,58.3477,58.3045,58.3391,63502.0
2021-07-09 11:35:00,67.44,67.46,67.41,67.42,84776.0,58.3304,58.3477,58.3045,58.3131,84776.0
2021-07-09 11:40:00,67.42,67.44,67.39,67.41,39678.0,58.3131,58.3304,58.2872,58.3045,39678.0
2021-07-09 11:45:00,67.41,67.46,67.39,67.41,66443.0,58.3045,58.3477,58.2872,58.3045,66443.0
2021-07-09 11:50:00,67.41,67.43,67.37,67.39,50851.0,58.3045,58.3218,58.2699,58.2872,50851.0
2021-07-09 11:55:00,67.39,67.4,67.29,67.35,81375.0,58.2872,58.2958,58.2007,58.2526,81375.0
2021-07-09 12:00:00,67.36,67.46,67.36,67.41,75995.0,58.2612,58.3477,58.2612,58.3045,75995.0
2021-07-09 12:05:00,67.42,67.43,67.33,67.38,62061.0,58.3131,58.3218,58.2353,58.2785,62061.0
2021-07-09 12:10:00,67.38,67.38,67.32,67.33,39038.0,58.2785,58.2785,58.2266,58.2353,39038.0
2021-07-09 12:15:00,67.34,67.34,67.27,67.28,66287.0,58.2439,58.2439,58.1834,58.192,66287.0
2021-07-09 12:20:00,67.28,67.29,67.18,67.18,74264.0,58.192,58.2007,58.1055,58.1055,74264.0
2021-07-09 12:25:00,67.18,67.31,67.18,67.3,59954.0,58.1055,58.218,58.1055,58.2093,59954.0
2021-07-09 12:30:00,67.31,67.33,67.28,67.33,37351.0,58.218,58.2353,58.192,58.2353,37351.0
2021-07-09 12:35:00,67.32,67.36,67.31,67.35,61074.0,58.2266,58.2612,58.218,58.2526,61074.0
2021-07-09 12:40:00,67.34,67.35,67.28,67.29,37097.0,58.2439,58.2526,58.192,58.2007,37097.0
2021-07-09 12:45:00,67.28,67.28,67.19,67.2,47182.0,58.192,58.192,58.1142,58.1228,47182.0
2021-07-09 12:50:00,67.21,67.23,67.15,67.17,46409.0,58.1315,58.1488,58.0796,58.0969,46409.0
2021-07-09 12:55:00,67.17,67.19,67.12,67.12,47855.0,58.0969,58.1142,58.0536,58.0536,47855.0
2021-07-09 13:00:00,67.13,67.24,67.13,67.23,40216.0,58.0623,58.1574,58.0623,58.1488,40216.0
2021-07-09 13:05:00,67.23,67.23,67.14,67.16,60046.0,58.1488,58.1488,58.0709,58.0882,60046.0
2021-07-09 13:10:00,67.16,67.19,67.14,67.17,45213.0,58.0882,58.1142,58.0709,58.0969,45213.0
2021-07-09 13:15:00,67.16,67.22,67.13,67.21,48489.0,58.0882,58.1401,58.0623,58.1315,48489.0
2021-07-09 13:20:00,67.22,67.22,67.16,67.17,36057.0,58.1401,58.1401,58.0882,58.0969,36057.0
2021-07-09 13:25:00,67.17,67.19,67.15,67.17,31574.0,58.0969,58.1142,58.0796,58.0969,31574.0
2021-07-09 13:30:00,67.18,67.19,67.09,67.13,113374.0,58.1055,58.1142,58.0277,58.0623,113374.0
2021-07-09 13:35:00,67.12,67.17,67.11,67.17,44657.0,58.0536,58.0969,58.045,58.0969,44657.0
2021-07-09 13:40:00,67.17,67.26,67.16,67.24,52329.0,58.0969,58.1747,58.0882,58.1574,52329.0
2021-07-09 13:45:00,67.24,67.25,67.22,67.25,33265.0,58.1574,58.1661,58.1401,58.1661,33265.0
2021-07-09 13:50:00,67.25,67.26,67.23,67.24,32061.0,58.1661,58.1747,58.1488,58.1574,32061.0
2021-07-09 13:55:00,67.24,67.26,67.2,67.2,33327.0,58.1574,58.1747,58.1228,58.1228,33327.0
2021-07-09 14:00:00,67.2,67.21,67.15,67.17,29056.0,58.1228,58.1315,58.0796,58.0969,29056.0
2021-07-09 14:05:00,67.16,67.18,67.13,67.15,38710.0,58.0882,58.1055,58.0623,58.0796,38710.0
2021-07-09 14:10:00,67.16,67.22,67.16,67.19,33758.0,58.0882,58.1401,58.0882,58.1142,33758.0
2021-07-09 14:15:00,67.19,67.21,67.17,67.2,33246.0,58.1142,58.1315,58.0969,58.1228,33246.0
2021-07-09 14:20:00,67.2,67.23,67.19,67.22,25854.0,58.1228,58.1488,58.1142,58.1401,25854.0
2021-07-09 14:25:00,67.22,67.22,67.15,67.17,42962.0,58.1401,58.1401,58.0796,58.0969,42962.0
2021-07-09 14:30:00,67.17,67.19,67.12,67.13,38629.0,58.0969,58.1142,58.0536,58.0623,38629.0
2021-07-09 14:35:00,67.13,67.19,67.13,67.17,44144.0,58.0623,58.1142,58.0623,58.0969,44144.0
2021-07-09 14:40:00,67.17,67.24,67.17,67.24,55064.0,58.0969,58.1574,58.0969,58.1574,55064.0
2021-07-09 14:45:00,67.23,67.25,67.2,67.21,41492.0,58.1488,58.1661,58.1228,58.1315,41492.0
2021-07-09 14:50:00,67.21,67.23,67.19,67.22,27890.0,58.1315,58.1488,58.1142,58.1401,27890.0
2021-07-09 14:55:00,67.22,67.23,67.19,67.21,33149.0,58.1401,58.1488,58.1142,58.1315,33149.0
2021-07-09 15:00:00,67.2,67.24,67.17,67.18,49976.0,58.1228,58.1574,58.0969,58.1055,49976.0
2021-07-09 15:05:00,67.18,67.23,67.18,67.22,29937.0,58.1055,58.1488,58.1055,58.1401,29937.0
2021-07-09 15:10:00,67.21,67.25,67.21,67.22,38286.0,58.1315,58.1661,58.1315,58.1401,38286.0
2021-07-09 15:15:00,67.22,67.24,67.18,67.21,48364.0,58.1401,58.1574,58.1055,58.1315,48364.0
2021-07-09 15:20:00,67.2,67.21,67.17,67.18,35837.0,58.1228,58.1315,58.0969,58.1055,35837.0
2021-07-09 15:25:00,67.19,67.22,67.19,67.21,33499.0,58.1142,58.1401,58.1142,58.1315,33499.0
2021-07-09 15:30:00,67.22,67.22,67.18,67.2,47651.0,58.1401,58.1401,58.1055,58.1228,47651.0
2021-07-09 15:35:00,67.2,67.23,67.19,67.2,77027.0,58.1228,58.1488,58.1142,58.1228,77027.0
2021-07-09 15:40:00,67.2,67.23,67.18,67.19,87321.0,58.1228,58.1488,58.1055,58.1142,87321.0
2021-07-09 15:45:00,67.19,67.19,67.16,67.18,84066.0,58.1142,58.1142,58.0882,58.1055,84066.0
2021-07-09 15:50:00,67.18,67.21,67.14,67.15,169372.0,58.1055,58.1315,58.0709,58.0796,169372.0
2021-07-09 15:55:00,67.15,67.2,67.08,67.17,464931.0,58.0796,58.1228,58.019,58.0969,464931.0
2021-07-12 09:30:00,67.06,67.31,67.0,67.28,129548.0,58.0018,58.218,57.9499,58.192,129548.0
2021-07-12 09:35:00,67.28,67.58,67.25,67.52,136917.0,58.192,58.4515,58.1661,58.3996,136917.0
2021-07-12 09:40:00,67.51,67.61,67.49,67.53,91042.0,58.391,58.4775,58.3737,58.4083,91042.0
2021-07-12 09:45:00,67.53,67.82,67.52,67.82,117388.0,58.4083,58.6591,58.3996,58.6591,117388.0
2021-07-12 09:50:00,67.81,67.84,67.76,67.78,70930.0,58.6504,58.6764,58.6072,58.6245,70930.0
2021-07-12 09:55:00,67.78,67.86,67.73,67.81,109207.0,58.6245,58.6937,58.5812,58.6504,109207.0
2021-07-12 10:00:00,67.8,67.81,67.64,67.65,146815.0,58.6418,58.6504,58.5034,58.5121,146815.0
2021-07-12 10:05:00,67.65,67.65,67.53,67.61,68066.0,58.5121,58.5121,58.4083,58.4775,68066.0
2021-07-12 10:10:00,67.61,67.62,67.51,67.53,73970.0,58.4775,58.4861,58.391,58.4083,73970.0
2021-07-12 10:15:00,67.53,67.71,67.52,67.7,99689.0,58.4083,58.564,58.3996,58.5553,99689.0
2021-07-12 10:20:00,67.7,67.76,67.67,67.75,113922.0,58.5553,58.6072,58.5294,58.5985,113922.0
2021-07-12 10:25:00,67.75,67.75,67.61,67.64,106174.0,58.5985,58.5985,58.4775,58.5034,106174.0
2021-07-12 10:30:00,67.64,67.68,67.63,67.66,66950.0,58.5034,58.538,58.4948,58.5207,66950.0
2021-07-12 10:35:00,67.66,67.72,67.65,67.72,98870.0,58.5207,58.5726,58.5121,58.5726,98870.0
2021-07-12 10:40:00,67.72,67.76,67.67,67.75,106772.0,58.5726,58.6072,58.5294,58.5985,106772.0
2021-07-12 10:45:00,67.74,67.75,67.68,67.74,83651.0,58.5899,58.5985,58.538,58.5899,83651.0
2021-07-12 10:50:00,67.75,67.78,67.71,67.73,46437.0,58.5985,58.6245,58.564,58.5812,46437.0
2021-07-12 10:55:00,67.73,67.78,67.71,67.75,62431.0,58.5812,58.6245,58.564,58.5985,62431.0
2021-07-12 11:00:00,67.76,67.76,67.65,67.71,75529.0,58.6072,58.6072,58.5121,58.564,75529.0
2021-07-12 11:05:00,67.72,67.79,67.71,67.75,45229.0,58.5726,58.6331,58.564,58.5985,45229.0
2021-07-12 11:10:00,67.74,67.76,67.71,67.76,51826.0,58.5899,58.6072,58.564,58.6072,51826.0
2021-07-12 11:15:00,67.76,67.77,67.68,67.71,55522.0,58.6072,58.6158,58.538,58.564,55522.0
2021-07-12 11:20:00,67.72,67.73,67.68,67.72,46050.0,58.5726,58.5812,58.538,58.5726,46050.0
2021-07-12 11:25:00,67.72,67.72,67.69,67.7,43895.0,58.5726,58.5726,58.5467,58.5553,43895.0
2021-07-12 11:30:00,67.7,67.71,67.65,67.66,40708.0,58.5553,58.564,58.5121,58.5207,40708.0
2021-07-12 11:35:00,67.66,67.68,67.6,67.62,31836.0,58.5207,58.538,58.4688,58.4861,31836.0
2021-07-12 11:40:00,67.61,67.66,67.61,67.63,44275.0,58.4775,58.5207,58.4775,58.4948,44275.0
2021-07-12 11:45:00,67.63,67.63,67.54,67.54,42275.0,58.4948,58.4948,58.4169,58.4169,42275.0
2021-07-12 11:50:00,67.55,67.57,67.51,67.55,30950.0,58.4256,58.4429,58.391,58.4256,30950.0
2021-07-12 11:55:00,67.54,67.58,67.53,67.57,19421.0,58.4169,58.4515,58.4083,58.4429,19421.0
2021-07-12 12:00:00,67.58,67.62,67.57,67.62,50230.0,58.4515,58.4861,58.4429,58.4861,50230.0
2021-07-12 12:05:00,67.61,67.63,67.58,67.61,40361.0,58.4775,58.4948,58.4515,58.4775,40361.0
2021-07-12 12:10:00,67.61,67.61,67.55,67.58,26919.0,58.4775,58.4775,58.4256,58.4515,26919.0
2021-07-12 12:15:00,67.58,67.61,67.57,67.59,14797.0,58.4515,58.4775,58.4429,58.4602,14797.0
2021-07-12 12:20:00,67.6,67.62,67.58,67.58,32333.0,58.4688,58.4861,58.4515,58.4515,32333.0
2021-07-12 12:25:00,67.59,67.62,67.58,67.58,45660.0,58.4602,58.4861,58.4515,58.4515,45660.0
2021-07-12 12:30:00,67.59,67.61,67.53,67.54,48106.0,58.4602,58.4775,58.4083,58.4169,48106.0
2021-07-12 12:35:00,67.55,67.57,67.53,67.55,30329.0,58.4256,58.4429,58.4083,58.4256,30329.0
2021-07-12 12:40:00,67.56,67.56,67.53,67.55,23491.0,58.4342,58.4342,58.4083,58.4256,23491.0
2021-07-12 12:45:00,67.56,67.57,67.54,67.56,29324.0,58.4342,58.4429,58.4169,58.4342,29324.0
2021-07-12 12:50:00,67.56,67.57,67.53,67.55,44925.0,58.4342,58.4429,58.4083,58.4256,44925.0
2021-07-12 12:55:00,67.55,67.55,67.53,67.55,27919.0,58.4256,58.4256,58.4083,58.4256,27919.0
2021-07-12 13:00:00,67.55,67.6,67.54,67.6,27512.0,58.4256,58.4688,58.4169,58.4688,27512.0
2021-07-12 13:05:00,67.6,67.6,67.57,67.58,63382.0,58.4688,58.4688,58.4429,58.4515,63382.0
2021-07-12 13:10:00,67.58,67.58,67.51,67.52,29359.0,58.4515,58.4515,58.391,58.3996,29359.0
2021-07-12 13:15:00,67.52,67.52,67.43,67.44,29522.0,58.3996,58.3996,58.3218,58.3304,29522.0
2021-07-12 13:20:00,67.44,67.44,67.4,67.42,25977.0,58.3304,58.3304,58.2958,58.3131,25977.0
2021-07-12 13:25:00,67.42,67.45,67.41,67.42,37078.0,58.3131,58.3391,58.3045,58.3131,37078.0
2021-07-12 13:30:00,67.42,67.42,67.34,67.38,64588.0,58.3131,58.3131,58.2439,58.2785,64588.0
2021-07-12 13:35:00,67.38,67.44,67.37,67.42,24578.0,58.2785,58.3304,58.2699,58.3131,24578.0
2021-07-12 13:40:00,67.42,67.43,67.35,67.38,69592.0,58.3131,58.3218,58.2526,58.2785,69592.0
2021-07-12 13:45:00,67.38,67.41,67.37,67.41,32767.0,58.2785,58.3045,58.2699,58.3045,32767.0
2021-07-12 13:50:00,67.4,67.42,67.38,67.42,33964.0,58.2958,58.3131,58.2785,58.3131,33964.0
2021-07-12 13:55:00,67.42,67.43,67.39,67.41,37271.0,58.3131,58.3218,58.2872,58.3045,37271.0
2021-07-12 14:00:00,67.41,67.44,67.4,67.43,25569.0,58.3045,58.3304,58.2958,58.3218,25569.0
2021-07-12 14:05:00,67.43,67.45,67.41,67.44,36868.0,58.3218,58.3391,58.3045,58.3304,36868.0
2021-07-12 14:10:00,67.44,67.46,67.42,67.44,34960.0,58.3304,58.3477,58.3131,58.3304,34960.0
2021-07-12 14:15:00,67.43,67.45,67.4,67.41,29444.0,58.3218,58.3391,58.2958,58.3045,29444.0
2021-07-12 14:20:00,67.41,67.44,67.38,67.39,95907.0,58.3045,58.3304,58.2785,58.2872,95907.0
2021-07-12 14:25:00,67.39,67.42,67.38,67.42,44696.0,58.2872,58.3131,58.2785,58.3131,44696.0
2021-07-12 14:30:00,67.42,67.5,67.39,67.48,46634.0,58.3131,58.3823,58.2872,58.365,46634.0
2021-07-12 14:35:00,67.49,67.5,67.44,67.44,32399.0,58.3737,58.3823,58.3304,58.3304,32399.0
2021-07-12 14:40:00,67.45,67.45,67.41,67.41,44409.0,58.3391,58.3391,58.3045,58.3045,44409.0
2021-07-12 14:45:00,67.42,67.44,67.4,67.41,41263.0,58.3131,58.3304,58.2958,58.3045,41263.0
2021-07-12 14:50:00,67.41,67.44,67.4,67.41,33099.0,58.3045,58.3304,58.2958,58.3045,33099.0
2021-07-12 14:55:00,67.41,67.46,67.4,67.43,41866.0,58.3045,58.3477,58.2958,58.3218,41866.0
2021-07-12 15:00:00,67.43,67.43,67.41,67.42,29789.0,58.3218,58.3218,58.3045,58.3131,29789.0
2021-07-12 15:05:00,67.42,67.42,67.37,67.41,36534.0,58.3131,58.3131,58.2699,58.3045,36534.0
2021-07-12 15:10:00,67.41,67.43,67.38,67.4,32065.0,58.3045,58.3218,58.2785,58.2958,32065.0
2021-07-12 15:15:00,67.4,67.46,67.39,67.44,42083.0,58.2958,58.3477,58.2872,58.3304,42083.0
2021-07-12 15:20:00,67.45,67.47,67.44,67.47,24913.0,58.3391,58.3564,58.3304,58.3564,24913.0
2021-07-12 15:25:00,67.47,67.47,67.41,67.44,67135.0,58.3564,58.3564,58.3045,58.3304,67135.0
2021-07-12 15:30:00,67.44,67.47,67.42,67.44,53422.0,58.3304,58.3564,58.3131,58.3304,53422.0
2021-07-12 15:35:00,67.45,67.5,67.44,67.46,50049.0,58.3391,58.3823,58.3304,58.3477,50049.0
2021-07-12 15:40:00,67.47,67.48,67.44,67.46,65380.0,58.3564,58.365,58.3304,58.3477,65380.0
2021-07-12 15:45:00,67.47,67.52,67.46,67.51,80081.0,58.3564,58.3996,58.3477,58.391,80081.0
2021-07-12 15:50:00,67.51,67.53,67.4,67.45,220348.0,58.391,58.4083,58.2958,58.3391,220348.0
2021-07-12 15:55:00,67.45,67.52,67.4,67.5,431738.0,58.3391,58.3996,58.2958,58.3823,431738.0
2021-07-13 09:30:00,67.22,67.6,67.01,67.57,320540.0,58.1401,58.4688,57.9585,58.4429,320540.0
2021-07-13 09:35:00,67.56,67.61,67.37,67.39,66466.0,58.4342,58.4775,58.2699,58.2872,66466.0
2021-07-13 09:40:00,67.42,67.57,67.41,67.56,78001.0,58.3131,58.4429,58.3045,58.4342,78001.0
2021-07-13 09:45:00,67.54,67.56,67.26,67.32,76915.0,58.4169,58.4342,58.1747,58.2266,76915.0
2021-07-13 09:50:00,67.32,67.58,67.32,67.56,79189.0,58.2266,58.4515,58.2266,58.4342,79189.0
2021-07-13 09:55:00,67.56,67.6,67.5,67.5,49349.0,58.4342,58.4688,58.3823,58.3823,49349.0
2021-07-13 10:00:00,67.5,67.53,67.34,67.35,161786.0,58.3823,58.4083,58.2439,58.2526,161786.0
2021-07-13 10:05:00,67.35,67.42,67.34,67.39,68489.0,58.2526,58.3131,58.2439,58.2872,68489.0
2021-07-13 10:10:00,67.41,67.41,67.31,67.35,51193.0,58.3045,58.3045,58.218,58.2526,51193.0
2021-07-13 10:15:00,67.34,67.37,67.25,67.31,62465.0,58.2439,58.2699,58.1661,58.218,62465.0
2021-07-13 10:20:00,67.31,67.34,67.29,67.33,48869.0,58.218,58.2439,58.2007,58.2353,48869.0
2021-07-13 10:25:00,67.33,67.36,67.31,67.35,28421.0,58.2353,58.2612,58.218,58.2526,28421.0
2021-07-13 10:30:00,67.34,67.34,67.29,67.31,27988.0,58.2439,58.2439,58.2007,58.218,27988.0
2021-07-13 10:35:00,67.32,67.36,67.31,67.34,40282.0,58.2266,58.2612,58.218,58.2439,40282.0
2021-07-13 10:40:00,67.34,67.34,67.26,67.28,41337.0,58.2439,58.2439,58.1747,58.192,41337.0
2021-07-13 10:45:00,67.28,67.29,67.21,67.22,46955.0,58.192,58.2007,58.1315,58.1401,46955.0
2021-07-13 10:50:00,67.22,67.22,67.15,67.17,47063.0,58.1401,58.1401,58.0796,58.0969,47063.0
2021-07-13 10:55:00,67.17,67.26,67.16,67.22,58053.0,58.0969,58.1747,58.0882,58.1401,58053.0
2021-07-13 11:00:00,67.22,67.26,67.21,67.26,42111.0,58.1401,58.1747,58.1315,58.1747,42111.0
2021-07-13 11:05:00,67.26,67.29,67.24,67.28,52635.0,58.1747,58.2007,58.1574,58.192,52635.0
2021-07-13 11:10:00,67.28,67.47,67.27,67.45,43740.0,58.192,58.3564,58.1834,58.3391,43740.0
2021-07-13 11:15:00,67.45,67.46,67.42,67.45,44099.0,58.3391,58.3477,58.3131,58.3391,44099.0
2021-07-13 11:20:00,67.45,67.51,67.45,67.47,40847.0,58.3391,58.391,58.3391,58.3564,40847.0
2021-07-13 11:25:00,67.47,67.52,67.47,67.49,26448.0,58.3564,58.3996,58.3564,58.3737,26448.0
2021-07-13 11:30:00,67.49,67.5,67.45,67.47,39864.0,58.3737,58.3823,58.3391,58.3564,39864.0
2021-07-13 11:35:00,67.47,67.48,67.43,67.45,48776.0,58.3564,58.365,58.3218,58.3391,48776.0
2021-07-13 11:40:00,67.45,67.45,67.37,67.4,34803.0,58.3391,58.3391,58.2699,58.2958,34803.0
2021-07-13 11:45:00,67.4,67.41,67.37,67.39,44636.0,58.2958,58.3045,58.2699,58.2872,44636.0
2021-07-13 11:50:00,67.39,67.44,67.39,67.41,29476.0,58.2872,58.3304,58.2872,58.3045,29476.0
2021-07-13 11:55:00,67.41,67.41,67.32,67.32,26415.0,58.3045,58.3045,58.2266,58.2266,26415.0
2021-07-13 12:00:00,67.33,67.36,67.3,67.31,23920.0,58.2353,58.2612,58.2093,58.218,23920.0
2021-07-13 12:05:00,67.31,67.38,67.29,67.38,33947.0,58.218,58.2785,58.2007,58.2785,33947.0
2021-07-13 12:10:00,67.38,67.39,67.34,67.36,27728.0,58.2785,58.2872,58.2439,58.2612,27728.0
2021-07-13 12:15:00,67.36,67.36,67.3,67.34,16905.0,58.2612,58.2612,58.2093,58.2439,16905.0
2021-07-13 12:20:00,67.33,67.37,67.31,67.36,33196.0,58.2353,58.2699,58.218,58.2612,33196.0
2021-07-13 12:25:00,67.37,67.4,67.36,67.4,22871.0,58.2699,58.2958,58.2612,58.2958,22871.0
2021-07-13 12:30:00,67.4,67.48,67.38,67.48,34369.0,58.2958,58.365,58.2785,58.365,34369.0
2021-07-13 12:35:00,67.47,67.5,67.46,67.48,27965.0,58.3564,58.3823,58.3477,58.365,27965.0
2021-07-13 12:40:00,67.48,67.52,67.48,67.5,27609.0,58.365,58.3996,58.365,58.3823,27609.0
2021-07-13 12:45:00,67.5,67.52,67.48,67.52,23590.0,58.3823,58.3996,58.365,58.3996,23590.0
2021-07-13 12:50:00,67.52,67.52,67.44,67.5,54465.0,58.3996,58.3996,58.3304,58.3823,54465.0
2021-07-13 12:55:00,67.5,67.54,67.49,67.53,23358.0,58.3823,58.4169,58.3737,58.4083,23358.0
2021-07-13 13:00:00,67.53,67.53,67.48,67.48,23393.0,58.4083,58.4083,58.365,58.365,23393.0
2021-07-13 13:05:00,67.48,67.5,67.46,67.46,25327.0,58.365,58.3823,58.3477,58.3477,25327.0
2021-07-13 13:10:00,67.47,67.47,67.42,67.44,27282.0,58.3564,58.3564,58.3131,58.3304,27282.0
2021-07-13 13:15:00,67.44,67.46,67.39,67.4,35618.0,58.3304,58.3477,58.2872,58.2958,35618.0
2021-07-13 13:20:00,67.4,67.48,67.4,67.48,29385.0,58.2958,58.365,58.2958,58.365,29385.0
2021-07-13 13:25:00,67.48,67.48,67.42,67.45,40820.0,58.365,58.365,58.3131,58.3391,40820.0
2021-07-13 13:30:00,67.45,67.48,67.43,67.44,54412.0,58.3391,58.365,58.3218,58.3304,54412.0
2021-07-13 13:35:00,67.44,67.46,67.39,67.43,41298.0,58.3304,58.3477,58.2872,58.3218,41298.0
2021-07-13 13:40:00,67.44,67.5,67.43,67.48,43183.0,58.3304,58.3823,58.3218,58.365,43183.0
2021-07-13 13:45:00,67.48,67.54,67.48,67.51,27070.0,58.365,58.4169,58.365,58.391,27070.0
2021-07-13 13:50:00,67.51,67.54,67.48,67.52,28411.0,58.391,58.4169,58.365,58.3996,28411.0
2021-07-13 13:55:00,67.52,67.57,67.52,67.55,19753.0,58.3996,58.4429,58.3996,58.4256,19753.0
2021-07-13 14:00:00,67.54,67.54,67.48,67.53,35645.0,58.4169,58.4169,58.365,58.4083,35645.0
2021-07-13 14:05:00,67.53,67.56,67.52,67.53,21141.0,58.4083,58.4342,58.3996,58.4083,21141.0
2021-07-13 14:10:00,67.53,67.6,67.52,67.56,43523.0,58.4083,58.4688,58.3996,58.4342,43523.0
2021-07-13 14:15:00,67.57,67.58,67.53,67.56,24022.0,58.4429,58.4515,58.4083,58.4342,24022.0
2021-07-13 14:20:00,67.55,67.56,67.5,67.52,33849.0,58.4256,58.4342,58.3823,58.3996,33849.0
2021-07-13 14:25:00,67.52,67.53,67.46,67.47,30910.0,58.3996,58.4083,58.3477,58.3564,30910.0
2021-07-13 14:30:00,67.46,67.47,67.4,67.45,31122.0,58.3477,58.3564,58.2958,58.3391,31122.0
2021-07-13 14:35:00,67.46,67.49,67.43,67.43,38158.0,58.3477,58.3737,58.3218,58.3218,38158.0
2021-07-13 14:40:00,67.44,67.47,67.4,67.45,49249.0,58.3304,58.3564,58.2958,58.3391,49249.0
2021-07-13 14:45:00,67.45,67.47,67.43,67.45,38080.0,58.3391,58.3564,58.3218,58.3391,38080.0
2021-07-13 14:50:00,67.45,67.48,67.43,67.43,26716.0,58.3391,58.365,58.3218,58.3218,26716.0
2021-07-13 14:55:00,67.44,67.47,67.43,67.47,22428.0,58.3304,58.3564,58.3218,58.3564,22428.0
2021-07-13 15:00:00,67.46,67.48,67.44,67.46,46103.0,58.3477,58.365,58.3304,58.3477,46103.0
2021-07-13 15:05:00,67.45,67.48,67.41,67.42,43960.0,58.3391,58.365,58.3045,58.3131,43960.0
2021-07-13 15:10:00,67.43,67.44,67.37,67.38,26051.0,58.3218,58.3304,58.2699,58.2785,26051.0
2021-07-13 15:15:00,67.38,67.42,67.34,67.38,106433.0,58.2785,58.3131,58.2439,58.2785,106433.0
2021-07-13 15:20:00,67.37,67.38,67.32,67.34,28620.0,58.2699,58.2785,58.2266,58.2439,28620.0
2021-07-13 15:25:00,67.33,67.39,67.33,67.37,61272.0,58.2353,58.2872,58.2353,58.2699,61272.0
2021-07-13 15:30:00,67.37,67.43,67.36,67.43,47565.0,58.2699,58.3218,58.2612,58.3218,47565.0
2021-07-13 15:35:00,67.42,67.47,67.39,67.46,52969.0,58.3131,58.3564,58.2872,58.3477,52969.0
2021-07-13 15:40:00,67.46,67.52,67.44,67.47,63692.0,58.3477,58.3996,58.3304,58.3564,63692.0
2021-07-13 15:45:00,67.48,67.48,67.41,67.42,66044.0,58.365,58.365,58.3045,58.3131,66044.0
2021-07-13 15:50:00,67.41,67.47,67.38,67.47,129891.0,58.3045,58.3564,58.2785,58.3564,129891.0
2021-07-13 15:55:00,67.47,67.47,67.38,67.46,302809.0,58.3564,58.3564,58.2785,58.3477,302809.0
2021-07-14 09:30:00,67.53,67.56,67.39,67.5,163623.0,58.4083,58.4342,58.2872,58.3823,163623.0
2021-07-14 09:35:00,67.49,67.55,67.38,67.41,69629.0,58.3737,58.4256,58.2785,58.3045,69629.0
2021-07-14 09:40:00,67.43,67.49,67.41,67.41,45635.0,58.3218,58.3737,58.3045,58.3045,45635.0
2021-07-14 09:45:00,67.41,67.44,67.39,67.43,39634.0,58.3045,58.3304,58.2872,58.3218,39634.0
2021-07-14 09:50:00,67.43,67.48,67.36,67.37,75297.0,58.3218,58.365,58.2612,58.2699,75297.0
2021-07-14 09:55:00,67.37,67.38,67.25,67.37,59531.0,58.2699,58.2785,58.1661,58.2699,59531.0
2021-07-14 10:00:00,67.36,67.38,67.27,67.28,61005.0,58.2612,58.2785,58.1834,58.192,61005.0
2021-07-14 10:05:00,67.28,67.33,67.2,67.32,101568.0,58.192,58.2353,58.1228,58.2266,101568.0
2021-07-14 10:10:00,67.32,67.34,67.27,67.3,45582.0,58.2266,58.2439,58.1834,58.2093,45582.0
2021-07-14 10:15:00,67.3,67.39,67.3,67.39,58169.0,58.2093,58.2872,58.2093,58.2872,58169.0
2021-07-14 10:20:00,67.39,67.49,67.38,67.48,51629.0,58.2872,58.3737,58.2785,58.365,51629.0
2021-07-14 10:25:00,67.48,67.55,67.47,67.53,48404.0,58.365,58.4256,58.3564,58.4083,48404.0
2021-07-14 10:30:00,67.55,67.7,67.52,67.69,58273.0,58.4256,58.5553,58.3996,58.5467,58273.0
2021-07-14 10:35:00,67.69,67.75,67.65,67.7,87580.0,58.5467,58.5985,58.5121,58.5553,87580.0
2021-07-14 10:40:00,67.7,67.76,67.69,67.75,76844.0,58.5553,58.6072,58.5467,58.5985,76844.0
2021-07-14 10:45:00,67.75,67.77,67.7,67.76,67965.0,58.5985,58.6158,58.5553,58.6072,67965.0
2021-07-14 10:50:00,67.76,67.77,67.7,67.72,57850.0,58.6072,58.6158,58.5553,58.5726,57850.0
2021-07-14 10:55:00,67.73,67.74,67.69,67.7,48240.0,58.5812,58.5899,58.5467,58.5553,48240.0
2021-07-14 11:00:00,67.7,67.71,67.57,67.62,53720.0,58.5553,58.564,58.4429,58.4861,53720.0
2021-07-14 11:05:00,67.62,67.62,67.57,67.58,49298.0,58.4861,58.4861,58.4429,58.4515,49298.0
2021-07-14 11:10:00,67.58,67.7,67.55,67.7,40079.0,58.4515,58.5553,58.4256,58.5553,40079.0
2021-07-14 11:15:00,67.7,67.72,67.66,67.69,44292.0,58.5553,58.5726,58.5207,58.5467,44292.0
2021-07-14 11:20:00,67.69,67.74,67.67,67.72,39227.0,58.5467,58.5899,58.5294,58.5726,39227.0
2021-07-14 11:25:00,67.72,67.74,67.69,67.69,63190.0,58.5726,58.5899,58.5467,58.5467,63190.0
2021-07-14 11:30:00,67.69,67.7,67.63,67.65,118210.0,58.5467,58.5553,58.4948,58.5121,118210.0
2021-07-14 11:35:00,67.65,67.69,67.64,67.67,45433.0,58.5121,58.5467,58.5034,58.5294,45433.0
2021-07-14 11:40:00,67.67,67.69,67.63,67.66,54690.0,58.5294,58.5467,58.4948,58.5207,54690.0
2021-07-14 11:45:00,67.66,67.67,67.63,67.67,61509.0,58.5207,58.5294,58.4948,58.5294,61509.0
2021-07-14 11:50:00,67.67,67.79,67.67,67.78,47923.0,58.5294,58.6331,58.5294,58.6245,47923.0
2021-07-14 11:55:00,67.78,67.82,67.74,67.8,98338.0,58.6245,58.6591,58.5899,58.6418,98338.0
2021-07-14 12:00:00,67.79,67.86,67.79,67.82,112064.0,58.6331,58.6937,58.6331,58.6591,112064.0
2021-07-14 12:05:00,67.83,67.87,67.81,67.81,75399.0,58.6677,58.7023,58.6504,58.6504,75399.0
2021-07-14 12:10:00,67.82,67.83,67.74,67.75,27254.0,58.6591,58.6677,58.5899,58.5985,27254.0
2021-07-14 12:15:00,67.75,67.77,67.73,67.73,28127.0,58.5985,58.6158,58.5812,58.5812,28127.0
2021-07-14 12:20:00,67.73,67.79,67.71,67.78,27247.0,58.5812,58.6331,58.564,58.6245,27247.0
2021-07-14 12:25:00,67.78,67.81,67.75,67.81,24678.0,58.6245,58.6504,58.5985,58.6504,24678.0
2021-07-14 12:30:00,67.8,67.84,67.8,67.81,39247.0,58.6418,58.6764,58.6418,58.6504,39247.0
2021-07-14 12:35:00,67.82,67.83,67.75,67.78,61339.0,58.6591,58.6677,58.5985,58.6245,61339.0
2021-07-14 12:40:00,67.78,67.82,67.76,67.78,34810.0,58.6245,58.6591,58.6072,58.6245,34810.0
2021-07-14 12:45:00,67.78,67.8,67.74,67.79,65098.0,58.6245,58.6418,58.5899,58.6331,65098.0
2021-07-14 12:50:00,67.78,67.79,67.76,67.77,51345.0,58.6245,58.6331,58.6072,58.6158,51345.0
2021-07-14 12:55:00,67.77,67.79,67.75,67.76,35493.0,58.6158,58.6331,58.5985,58.6072,35493.0
2021-07-14 13:00:00,67.76,67.77,67.73,67.75,26632.0,58.6072,58.6158,58.5812,58.5985,26632.0
2021-07-14 13:05:00,67.76,67.76,67.73,67.73,36233.0,58.6072,58.6072,58.5812,58.5812,36233.0
2021-07-14 13:10:00,67.73,67.78,67.73,67.75,56754.0,58.5812,58.6245,58.5812,58.5985,56754.0
2021-07-14 13:15:00,67.74,67.76,67.74,67.76,30214.0,58.5899,58.6072,58.5899,58.6072,30214.0
2021-07-14 13:20:00,67.75,67.77,67.72,67.77,86761.0,58.5985,58.6158,58.5726,58.6158,86761.0
2021-07-14 13:25:00,67.77,67.79,67.73,67.74,21201.0,58.6158,58.6331,58.5812,58.5899,21201.0
2021-07-14 13:30:00,67.74,67.77,67.73,67.77,31787.0,58.5899,58.6158,58.5812,58.6158,31787.0
2021-07-14 13:35:00,67.77,67.78,67.76,67.78,19134.0,58.6158,58.6245,58.6072,58.6245,19134.0
2021-07-14 13:40:00,67.78,67.83,67.77,67.81,56384.0,58.6245,58.6677,58.6158,58.6504,56384.0
2021-07-14 13:45:00,67.82,67.82,67.78,67.81,32773.0,58.6591,58.6591,58.6245,58.6504,32773.0
2021-07-14 13:50:00,67.81,67.87,67.8,67.86,37110.0,58.6504,58.7023,58.6418,58.6937,37110.0
2021-07-14 13:55:00,67.87,67.88,67.85,67.87,60551.0,58.7023,58.711,58.685,58.7023,60551.0
2021-07-14 14:00:00,67.86,67.89,67.86,67.88,82130.0,58.6937,58.7196,58.6937,58.711,82130.0
2021-07-14 14:05:00,67.87,67.89,67.86,67.88,85448.0,58.7023,58.7196,58.6937,58.711,85448.0
2021-07-14 14:10:00,67.88,67.91,67.87,67.89,51195.0,58.711,58.7369,58.7023,58.7196,51195.0
2021-07-14 14:15:00,67.9,67.92,67.89,67.9,58473.0,58.7283,58.7456,58.7196,58.7283,58473.0
2021-07-14 14:20:00,67.9,67.92,67.89,67.92,65406.0,58.7283,58.7456,58.7196,58.7456,65406.0
2021-07-14 14:25:00,67.91,67.94,67.89,67.91,83718.0,58.7369,58.7629,58.7196,58.7369,83718.0
2021-07-14 14:30:00,67.91,67.93,67.9,67.92,28630.0,58.7369,58.7542,58.7283,58.7456,28630.0
2021-07-14 14:35:00,67.92,67.93,67.88,67.89,28110.0,58.7456,58.7542,58.711,58.7196,28110.0
2021-07-14 14:40:00,67.89,67.89,67.83,67.87,42781.0,58.7196,58.7196,58.6677,58.7023,42781.0
2021-07-14 14:45:00,67.87,67.89,67.82,67.83,26198.0,58.7023,58.7196,58.6591,58.6677,26198.0
2021-07-14 14:50:00,67.83,67.84,67.77,67.77,31707.0,58.6677,58.6764,58.6158,58.6158,31707.0
2021-07-14 14:55:00,67.77,67.82,67.77,67.81,31685.0,58.6158,58.6591,58.6158,58.6504,31685.0
2021-07-14 15:00:00,67.81,67.86,67.8,67.83,84229.0,58.6504,58.6937,58.6418,58.6677,84229.0
2021-07-14 15:05:00,67.84,67.86,67.83,67.86,69445.0,58.6764,58.6937,58.6677,58.6937,69445.0
2021-07-14 15:10:00,67.86,67.86,67.8,67.83,40260.0,58.6937,58.6937,58.6418,58.6677,40260.0
2021-07-14 15:15:00,67.82,67.84,67.79,67.82,83965.0,58.6591,58.6764,58.6331,58.6591,83965.0
2021-07-14 15:20:00,67.83,67.85,67.81,67.82,33160.0,58.6677,58.685,58.6504,58.6591,33160.0
2021-07-14 15:25:00,67.81,67.83,67.79,67.8,74147.0,58.6504,58.6677,58.6331,58.6418,74147.0
2021-07-14 15:30:00,67.8,67.83,67.78,67.83,73914.0,58.6418,58.6677,58.6245,58.6677,73914.0
2021-07-14 15:35:00,67.82,67.86,67.82,67.86,66834.0,58.6591,58.6937,58.6591,58.6937,66834.0
2021-07-14 15:40:00,67.86,67.91,67.82,67.84,97540.0,58.6937,58.7369,58.6591,58.6764,97540.0
2021-07-14 15:45:00,67.84,67.92,67.83,67.9,135235.0,58.6764,58.7456,58.6677,58.7283,135235.0
2021-07-14 15:50:00,67.9,67.99,67.86,67.98,304914.0,58.7283,58.8061,58.6937,58.7975,304914.0
2021-07-14 15:55:00,67.98,67.99,67.84,67.87,529803.0,58.7975,58.8061,58.6764,58.7023,529803.0
2021-07-15 09:30:00,67.65,67.76,67.46,67.57,162304.0,58.5121,58.6072,58.3477,58.4429,162304.0
2021-07-15 09:35:00,67.57,67.57,67.3,67.32,71869.0,58.4429,58.4429,58.2093,58.2266,71869.0
2021-07-15 09:40:00,67.32,67.33,67.13,67.17,73614.0,58.2266,58.2353,58.0623,58.0969,73614.0
2021-07-15 09:45:00,67.16,67.39,67.12,67.25,74257.0,58.0882,58.2872,58.0536,58.1661,74257.0
2021-07-15 09:50:00,67.24,67.3,67.17,67.25,81266.0,58.1574,58.2093,58.0969,58.1661,81266.0
2021-07-15 09:55:00,67.25,67.44,67.24,67.42,109658.0,58.1661,58.3304,58.1574,58.3131,109658.0
2021-07-15 10:00:00,67.42,67.45,67.32,67.42,78188.0,58.3131,58.3391,58.2266,58.3131,78188.0
2021-07-15 10:05:00,67.42,67.43,67.32,67.38,47116.0,58.3131,58.3218,58.2266,58.2785,47116.0
2021-07-15 10:10:00,67.39,67.42,67.34,67.4,54864.0,58.2872,58.3131,58.2439,58.2958,54864.0
2021-07-15 10:15:00,67.41,67.51,67.37,67.49,63652.0,58.3045,58.391,58.2699,58.3737,63652.0
2021-07-15 10:20:00,67.5,67.54,67.38,67.41,167761.0,58.3823,58.4169,58.2785,58.3045,167761.0
2021-07-15 10:25:00,67.4,67.43,67.33,67.42,74925.0,58.2958,58.3218,58.2353,58.3131,74925.0
2021-07-15 10:30:00,67.42,67.63,67.39,67.63,154862.0,58.3131,58.4948,58.2872,58.4948,154862.0
2021-07-15 10:35:00,67.63,67.64,67.47,67.51,36305.0,58.4948,58.5034,58.3564,58.391,36305.0
2021-07-15 10:40:00,67.52,67.55,67.42,67.47,78897.0,58.3996,58.4256,58.3131,58.3564,78897.0
2021-07-15 10:45:00,67.47,67.54,67.45,67.54,55561.0,58.3564,58.4169,58.3391,58.4169,55561.0
2021-07-15 10:50:00,67.53,67.62,67.51,67.55,67800.0,58.4083,58.4861,58.391,58.4256,67800.0
2021-07-15 10:55:00,67.56,67.59,67.53,67.55,34223.0,58.4342,58.4602,58.4083,58.4256,34223.0
2021-07-15 11:00:00,67.55,67.62,67.53,67.59,78360.0,58.4256,58.4861,58.4083,58.4602,78360.0
2021-07-15 11:05:00,67.6,67.68,67.57,67.68,82916.0,58.4688,58.538,58.4429,58.538,82916.0
2021-07-15 11:10:00,67.68,67.71,67.62,67.62,92383.0,58.538,58.564,58.4861,58.4861,92383.0
2021-07-15 11:15:00,67.63,67.64,67.54,67.57,51599.0,58.4948,58.5034,58.4169,58.4429,51599.0
2021-07-15 11:20:00,67.57,67.59,67.52,67.59,46161.0,58.4429,58.4602,58.3996,58.4602,46161.0
2021-07-15 11:25:00,67.59,67.62,67.53,67.61,72179.0,58.4602,58.4861,58.4083,58.4775,72179.0
2021-07-15 11:30:00,67.6,67.65,67.59,67.64,57398.0,58.4688,58.5121,58.4602,58.5034,57398.0
2021-07-15 11:35:00,67.65,67.71,67.64,67.71,37672.0,58.5121,58.564,58.5034,58.564,37672.0
2021-07-15 11:40:00,67.7,67.74,67.69,67.71,33229.0,58.5553,58.5899,58.5467,58.564,33229.0
2021-07-15 11:45:00,67.7,67.75,67.67,67.74,81221.0,58.5553,58.5985,58.5294,58.5899,81221.0
2021-07-15 11:50:00,67.74,67.8,67.72,67.78,41857.0,58.5899,58.6418,58.5726,58.6245,41857.0
2021-07-15 11:55:00,67.79,67.81,67.78,67.8,33308.0,58.6331,58.6504,58.6245,58.6418,33308.0
2021-07-15 12:00:00,67.8,67.83,67.76,67.76,24974.0,58.6418,58.6677,58.6072,58.6072,24974.0
2021-07-15 12:05:00,67.77,67.84,67.77,67.82,28763.0,58.6158,58.6764,58.6158,58.6591,28763.0
2021-07-15 12:10:00,67.83,67.9,67.83,67.87,37232.0,58.6677,58.7283,58.6677,58.7023,37232.0
2021-07-15 12:15:00,67.87,67.87,67.83,67.86,31358.0,58.7023,58.7023,58.6677,58.6937,31358.0
2021-07-15 12:20:00,67.86,67.91,67.86,67.89,39739.0,58.6937,58.7369,58.6937,58.7196,39739.0
2021-07-15 12:25:00,67.89,67.93,67.86,67.87,52161.0,58.7196,58.7542,58.6937,58.7023,52161.0
2021-07-15 12:30:00,67.87,67.91,67.86,67.89,24256.0,58.7023,58.7369,58.6937,58.7196,24256.0
2021-07-15 12:35:00,67.89,67.91,67.88,67.9,34292.0,58.7196,58.7369,58.711,58.7283,34292.0
2021-07-15 12:40:00,67.89,67.9,67.82,67.84,36320.0,58.7196,58.7283,58.6591,58.6764,36320.0
2021-07-15 12:45:00,67.83,67.87,67.82,67.84,28804.0,58.6677,58.7023,58.6591,58.6764,28804.0
2021-07-15 12:50:00,67.84,67.92,67.82,67.92,49050.0,58.6764,58.7456,58.6591,58.7456,49050.0
2021-07-15 12:55:00,67.92,67.94,67.87,67.87,49043.0,58.7456,58.7629,58.7023,58.7023,49043.0
2021-07-15 13:00:00,67.87,67.88,67.8,67.82,71226.0,58.7023,58.711,58.6418,58.6591,71226.0
2021-07-15 13:05:00,67.81,67.85,67.8,67.81,34919.0,58.6504,58.685,58.6418,58.6504,34919.0
2021-07-15 13:10:00,67.81,67.82,67.74,67.74,29171.0,58.6504,58.6591,58.5899,58.5899,29171.0
2021-07-15 13:15:00,67.74,67.77,67.7,67.71,37174.0,58.5899,58.6158,58.5553,58.564,37174.0
2021-07-15 13:20:00,67.71,67.74,67.69,67.73,34750.0,58.564,58.5899,58.5467,58.5812,34750.0
2021-07-15 13:25:00,67.72,67.74,67.66,67.67,26632.0,58.5726,58.5899,58.5207,58.5294,26632.0
2021-07-15 13:30:00,67.66,67.68,67.56,67.56,46511.0,58.5207,58.538,58.4342,58.4342,46511.0
2021-07-15 13:35:00,67.56,67.64,67.55,67.61,68937.0,58.4342,58.5034,58.4256,58.4775,68937.0
2021-07-15 13:40:00,67.62,67.62,67.51,67.52,46801.0,58.4861,58.4861,58.391,58.3996,46801.0
2021-07-15 13:45:00,67.52,67.56,67.49,67.51,45040.0,58.3996,58.4342,58.3737,58.391,45040.0
2021-07-15 13:50:00,67.51,67.53,67.45,67.46,48786.0,58.391,58.4083,58.3391,58.3477,48786.0
2021-07-15 13:55:00,67.45,67.45,67.39,67.42,60460.0,58.3391,58.3391,58.2872,58.3131,60460.0
2021-07-15 14:00:00,67.42,67.44,67.35,67.37,56887.0,58.3131,58.3304,58.2526,58.2699,56887.0
2021-07-15 14:05:00,67.37,67.46,67.36,67.42,43732.0,58.2699,58.3477,58.2612,58.3131,43732.0
2021-07-15 14:10:00,67.42,67.42,67.38,67.42,39452.0,58.3131,58.3131,58.2785,58.3131,39452.0
2021-07-15 14:15:00,67.42,67.46,67.41,67.42,65228.0,58.3131,58.3477,58.3045,58.3131,65228.0
2021-07-15 14:20:00,67.42,67.48,67.39,67.48,40442.0,58.3131,58.365,58.2872,58.365,40442.0
2021-07-15 14:25:00,67.48,67.51,67.45,67.48,60493.0,58.365,58.391,58.3391,58.365,60493.0
2021-07-15 14:30:00,67.48,67.48,67.42,67.42,58309.0,58.365,58.365,58.3131,58.3131,58309.0
2021-07-15 14:35:00,67.42,67.45,67.35,67.36,38946.0,58.3131,58.3391,58.2526,58.2612,38946.0
2021-07-15 14:40:00,67.35,67.37,67.32,67.35,52007.0,58.2526,58.2699,58.2266,58.2526,52007.0
2021-07-15 14:45:00,67.35,67.37,67.3,67.37,48420.0,58.2526,58.2699,58.2093,58.2699,48420.0
2021-07-15 14:50:00,67.37,67.39,67.33,67.39,46508.0,58.2699,58.2872,58.2353,58.2872,46508.0
2021-07-15 14:55:00,67.39,67.42,67.36,67.41,57407.0,58.2872,58.3131,58.2612,58.3045,57407.0
2021-07-15 15:00:00,67.42,67.47,67.42,67.44,77184.0,58.3131,58.3564,58.3131,58.3304,77184.0
2021-07-15 15:05:00,67.44,67.47,67.43,67.44,33565.0,58.3304,58.3564,58.3218,58.3304,33565.0
2021-07-15 15:10:00,67.44,67.44,67.39,67.42,45593.0,58.3304,58.3304,58.2872,58.3131,45593.0
2021-07-15 15:15:00,67.42,67.47,67.39,67.4,44299.0,58.3131,58.3564,58.2872,58.2958,44299.0
2021-07-15 15:20:00,67.39,67.44,67.39,67.43,74260.0,58.2872,58.3304,58.2872,58.3218,74260.0
2021-07-15 15:25:00,67.42,67.44,67.4,67.42,58857.0,58.3131,58.3304,58.2958,58.3131,58857.0
2021-07-15 15:30:00,67.42,67.43,67.36,67.38,63285.0,58.3131,58.3218,58.2612,58.2785,63285.0
2021-07-15 15:35:00,67.38,67.4,67.35,67.37,81945.0,58.2785,58.2958,58.2526,58.2699,81945.0
2021-07-15 15:40:00,67.37,67.4,67.35,67.36,91024.0,58.2699,58.2958,58.2526,58.2612,91024.0
2021-07-15 15:45:00,67.37,67.39,67.34,67.35,142250.0,58.2699,58.2872,58.2439,58.2526,142250.0
2021-07-15 15:50:00,67.34,67.43,67.34,67.42,161369.0,58.2439,58.3218,58.2439,58.3131,161369.0
2021-07-15 15:55:00,67.42,67.45,67.33,67.43,443123.0,58.3131,58.3391,58.2353,58.3218,443123.0
2021-07-16 09:30:00,67.44,67.44,67.08,67.26,290642.0,58.3304,58.3304,58.019,58.1747,290642.0
2021-07-16 09:35:00,67.27,67.27,67.07,67.15,67368.0,58.1834,58.1834,58.0104,58.0796,67368.0
2021-07-16 09:40:00,67.15,67.15,67.04,67.09,69727.0,58.0796,58.0796,57.9845,58.0277,69727.0
2021-07-16 09:45:00,67.09,67.18,67.05,67.13,86110.0,58.0277,58.1055,57.9931,58.0623,86110.0
2021-07-16 09:50:00,67.13,67.14,67.0,67.03,78534.0,58.0623,58.0709,57.9499,57.9758,78534.0
2021-07-16 09:55:00,67.03,67.2,67.02,67.11,64798.0,57.9758,58.1228,57.9672,58.045,64798.0
2021-07-16 10:00:00,67.11,67.2,67.1,67.19,54020.0,58.045,58.1228,58.0363,58.1142,54020.0
2021-07-16 10:05:00,67.19,67.27,67.17,67.22,68312.0,58.1142,58.1834,58.0969,58.1401,68312.0
2021-07-16 10:10:00,67.21,67.21,67.06,67.09,64740.0,58.1315,58.1315,58.0018,58.0277,64740.0
2021-07-16 10:15:00,67.08,67.14,67.07,67.11,68226.0,58.019,58.0709,58.0104,58.045,68226.0
2021-07-16 10:20:00,67.1,67.12,66.91,66.93,94569.0,58.0363,58.0536,57.872,57.8893,94569.0
2021-07-16 10:25:00,66.93,66.94,66.82,66.84,60239.0,57.8893,57.898,57.7942,57.8115,60239.0
2021-07-16 10:30:00,66.83,66.93,66.83,66.88,26974.0,57.8028,57.8893,57.8028,57.8461,26974.0
2021-07-16 10:35:00,66.88,66.94,66.82,66.94,40399.0,57.8461,57.898,57.7942,57.898,40399.0
2021-07-16 10:40:00,66.95,67.04,66.93,67.02,47458.0,57.9066,57.9845,57.8893,57.9672,47458.0
2021-07-16 10:45:00,67.02,67.19,67.0,67.17,120775.0,57.9672,58.1142,57.9499,58.0969,120775.0
2021-07-16 10:50:00,67.18,67.27,67.18,67.26,43630.0,58.1055,58.1834,58.1055,58.1747,43630.0
2021-07-16 10:55:00,67.26,67.27,67.18,67.23,49615.0,58.1747,58.1834,58.1055,58.1488,49615.0
2021-07-16 11:00:00,67.23,67.27,67.19,67.21,64225.0,58.1488,58.1834,58.1142,58.1315,64225.0
2021-07-16 11:05:00,67.2,67.26,67.19,67.24,54679.0,58.1228,58.1747,58.1142,58.1574,54679.0
2021-07-16 11:10:00,67.23,67.26,67.21,67.23,41355.0,58.1488,58.1747,58.1315,58.1488,41355.0
2021-07-16 11:15:00,67.23,67.26,67.18,67.23,47532.0,58.1488,58.1747,58.1055,58.1488,47532.0
2021-07-16 11:20:00,67.23,67.3,67.23,67.25,27149.0,58.1488,58.2093,58.1488,58.1661,27149.0
2021-07-16 11:25:00,67.25,67.29,67.24,67.26,38635.0,58.1661,58.2007,58.1574,58.1747,38635.0
2021-07-16 11:30:00,67.25,67.28,67.24,67.28,27348.0,58.1661,58.192,58.1574,58.192,27348.0
2021-07-16 11:35:00,67.28,67.29,67.25,67.28,30123.0,58.192,58.2007,58.1661,58.192,30123.0
2021-07-16 11:40:00,67.29,67.32,67.28,67.29,61765.0,58.2007,58.2266,58.192,58.2007,61765.0
2021-07-16 11:45:00,67.29,67.37,67.28,67.37,66986.0,58.2007,58.2699,58.192,58.2699,66986.0
2021-07-16 11:50:00,67.38,67.39,67.32,67.34,54960.0,58.2785,58.2872,58.2266,58.2439,54960.0
2021-07-16 11:55:00,67.33,67.38,67.32,67.37,38401.0,58.2353,58.2785,58.2266,58.2699,38401.0
2021-07-16 12:00:00,67.37,67.45,67.36,67.44,37704.0,58.2699,58.3391,58.2612,58.3304,37704.0
2021-07-16 12:05:00,67.45,67.45,67.36,67.38,40153.0,58.3391,58.3391,58.2612,58.2785,40153.0
2021-07-16 12:10:00,67.38,67.39,67.31,67.39,102085.0,58.2785,58.2872,58.218,58.2872,102085.0
2021-07-16 12:15:00,67.4,67.41,67.31,67.31,62688.0,58.2958,58.3045,58.218,58.218,62688.0
2021-07-16 12:20:00,67.31,67.37,67.31,67.34,23167.0,58.218,58.2699,58.218,58.2439,23167.0
2021-07-16 12:25:00,67.34,67.36,67.28,67.28,22806.0,58.2439,58.2612,58.192,58.192,22806.0
2021-07-16 12:30:00,67.28,67.32,67.26,67.3,19344.0,58.192,58.2266,58.1747,58.2093,19344.0
2021-07-16 12:35:00,67.31,67.38,67.3,67.36,35352.0,58.218,58.2785,58.2093,58.2612,35352.0
2021-07-16 12:40:00,67.37,67.4,67.36,67.37,15611.0,58.2699,58.2958,58.2612,58.2699,15611.0
2021-07-16 12:45:00,67.37,67.41,67.33,67.41,43025.0,58.2699,58.3045,58.2353,58.3045,43025.0
2021-07-16 12:50:00,67.4,67.41,67.35,67.35,16150.0,58.2958,58.3045,58.2526,58.2526,16150.0
2021-07-16 12:55:00,67.36,67.38,67.29,67.3,22111.0,58.2612,58.2785,58.2007,58.2093,22111.0
2021-07-16 13:00:00,67.29,67.3,67.27,67.3,24664.0,58.2007,58.2093,58.1834,58.2093,24664.0
2021-07-16 13:05:00,67.29,67.31,67.28,67.29,14703.0,58.2007,58.218,58.192,58.2007,14703.0
2021-07-16 13:10:00,67.28,67.31,67.27,67.3,18052.0,58.192,58.218,58.1834,58.2093,18052.0
2021-07-16 13:15:00,67.31,67.33,67.28,67.33,22021.0,58.218,58.2353,58.192,58.2353,22021.0
2021-07-16 13:20:00,67.32,67.33,67.28,67.28,18703.0,58.2266,58.2353,58.192,58.192,18703.0
2021-07-16 13:25:00,67.28,67.29,67.25,67.27,39332.0,58.192,58.2007,58.1661,58.1834,39332.0
2021-07-16 13:30:00,67.27,67.3,67.25,67.29,43489.0,58.1834,58.2093,58.1661,58.2007,43489.0
2021-07-16 13:35:00,67.29,67.33,67.28,67.32,45116.0,58.2007,58.2353,58.192,58.2266,45116.0
2021-07-16 13:40:00,67.31,67.33,67.28,67.32,31114.0,58.218,58.2353,58.192,58.2266,31114.0
2021-07-16 13:45:00,67.31,67.36,67.31,67.33,32476.0,58.218,58.2612,58.218,58.2353,32476.0
2021-07-16 13:50:00,67.33,67.4,67.33,67.39,24428.0,58.2353,58.2958,58.2353,58.2872,24428.0
2021-07-16 13:55:00,67.39,67.45,67.37,67.45,37098.0,58.2872,58.3391,58.2699,58.3391,37098.0
2021-07-16 14:00:00,67.44,67.5,67.41,67.5,81283.0,58.3304,58.3823,58.3045,58.3823,81283.0
2021-07-16 14:05:00,67.5,67.51,67.43,67.45,51049.0,58.3823,58.391,58.3218,58.3391,51049.0
2021-07-16 14:10:00,67.45,67.46,67.4,67.45,48760.0,58.3391,58.3477,58.2958,58.3391,48760.0
2021-07-16 14:15:00,67.45,67.5,67.44,67.5,31349.0,58.3391,58.3823,58.3304,58.3823,31349.0
2021-07-16 14:20:00,67.5,67.56,67.5,67.55,42505.0,58.3823,58.4342,58.3823,58.4256,42505.0
2021-07-16 14:25:00,67.55,67.58,67.53,67.53,50596.0,58.4256,58.4515,58.4083,58.4083,50596.0
2021-07-16 14:30:00,67.53,67.57,67.49,67.5,46106.0,58.4083,58.4429,58.3737,58.3823,46106.0
2021-07-16 14:35:00,67.5,67.5,67.45,67.46,28038.0,58.3823,58.3823,58.3391,58.3477,28038.0
2021-07-16 14:40:00,67.47,67.48,67.35,67.39,27079.0,58.3564,58.365,58.2526,58.2872,27079.0
2021-07-16 14:45:00,67.39,67.4,67.36,67.38,29979.0,58.2872,58.2958,58.2612,58.2785,29979.0
2021-07-16 14:50:00,67.37,67.41,67.36,67.41,37788.0,58.2699,58.3045,58.2612,58.3045,37788.0
2021-07-16 14:55:00,67.4,67.44,67.39,67.42,35944.0,58.2958,58.3304,58.2872,58.3131,35944.0
2021-07-16 15:00:00,67.42,67.43,67.34,67.34,45789.0,58.3131,58.3218,58.2439,58.2439,45789.0
2021-07-16 15:05:00,67.34,67.35,67.27,67.34,187620.0,58.2439,58.2526,58.1834,58.2439,187620.0
2021-07-16 15:10:00,67.34,67.38,67.32,67.38,34489.0,58.2439,58.2785,58.2266,58.2785,34489.0
2021-07-16 15:15:00,67.37,67.43,67.35,67.42,28446.0,58.2699,58.3218,58.2526,58.3131,28446.0
2021-07-16 15:20:00,67.42,67.45,67.41,67.44,48212.0,58.3131,58.3391,58.3045,58.3304,48212.0
2021-07-16 15:25:00,67.45,67.48,67.41,67.44,97185.0,58.3391,58.365,58.3045,58.3304,97185.0
2021-07-16 15:30:00,67.43,67.46,67.38,67.45,131943.0,58.3218,58.3477,58.2785,58.3391,131943.0
2021-07-16 15:35:00,67.44,67.45,67.39,67.41,83164.0,58.3304,58.3391,58.2872,58.3045,83164.0
2021-07-16 15:40:00,67.41,67.45,67.36,67.37,84459.0,58.3045,58.3391,58.2612,58.2699,84459.0
2021-07-16 15:45:00,67.37,67.37,67.26,67.28,126337.0,58.2699,58.2699,58.1747,58.192,126337.0
2021-07-16 15:50:00,67.28,67.35,67.27,67.33,181508.0,58.192,58.2526,58.1834,58.2353,181508.0
2021-07-16 15:55:00,67.33,67.34,67.25,67.31,316342.0,58.2353,58.2439,58.1661,58.218,316342.0
2021-07-19 09:30:00,66.8,67.2,66.76,67.06,486483.0,57.7769,58.1228,57.7423,58.0018,486483.0
2021-07-19 09:35:00,67.05,67.26,67.03,67.13,252025.0,57.9931,58.1747,57.9758,58.0623,252025.0
2021-07-19 09:40:00,67.14,67.16,66.97,67.16,242358.0,58.0709,58.0882,57.9239,58.0882,242358.0
2021-07-19 09:45:00,67.16,67.16,66.89,66.98,327332.0,58.0882,58.0882,57.8547,57.9326,327332.0
2021-07-19 09:50:00,66.98,67.02,66.76,66.82,172433.0,57.9326,57.9672,57.7423,57.7942,172433.0
2021-07-19 09:55:00,66.82,66.82,66.72,66.76,135084.0,57.7942,57.7942,57.7077,57.7423,135084.0
2021-07-19 10:00:00,66.75,66.76,66.53,66.62,136159.0,57.7336,57.7423,57.5433,57.6212,136159.0
2021-07-19 10:05:00,66.62,66.69,66.56,66.61,123664.0,57.6212,57.6817,57.5693,57.6125,123664.0
2021-07-19 10:10:00,66.6,66.68,66.55,66.56,66985.0,57.6039,57.6731,57.5606,57.5693,66985.0
2021-07-19 10:15:00,66.56,66.56,66.25,66.31,192329.0,57.5693,57.5693,57.3012,57.3531,192329.0
2021-07-19 10:20:00,66.3,66.4,66.29,66.37,92362.0,57.3444,57.4309,57.3358,57.405,92362.0
2021-07-19 10:25:00,66.37,66.47,66.33,66.46,107512.0,57.405,57.4914,57.3704,57.4828,107512.0
2021-07-19 10:30:00,66.46,66.57,66.37,66.55,109224.0,57.4828,57.5779,57.405,57.5606,109224.0
2021-07-19 10:35:00,66.55,66.57,66.43,66.5,90161.0,57.5606,57.5779,57.4568,57.5174,90161.0
2021-07-19 10:40:00,66.49,66.51,66.44,66.51,102635.0,57.5087,57.526,57.4655,57.526,102635.0
2021-07-19 10:45:00,66.5,66.52,66.45,66.52,71798.0,57.5174,57.5347,57.4741,57.5347,71798.0
2021-07-19 10:50:00,66.51,66.51,66.32,66.34,89696.0,57.526,57.526,57.3617,57.379,89696.0
2021-07-19 10:55:00,66.35,66.42,66.29,66.37,114589.0,57.3877,57.4482,57.3358,57.405,114589.0
2021-07-19 11:00:00,66.38,66.55,66.31,66.53,123806.0,57.4136,57.5606,57.3531,57.5433,123806.0
2021-07-19 11:05:00,66.51,66.52,66.46,66.49,63260.0,57.526,57.5347,57.4828,57.5087,63260.0
2021-07-19 11:10:00,66.5,66.5,66.28,66.3,62772.0,57.5174,57.5174,57.3271,57.3444,62772.0
2021-07-19 11:15:00,66.3,66.35,66.27,66.3,38152.0,57.3444,57.3877,57.3185,57.3444,38152.0
2021-07-19 11:20:00,66.3,66.31,66.21,66.26,162253.0,57.3444,57.3531,57.2666,57.3098,162253.0
2021-07-19 11:25:00,66.25,66.28,66.2,66.25,87747.0,57.3012,57.3271,57.2579,57.3012,87747.0
2021-07-19 11:30:00,66.25,66.35,66.21,66.22,126831.0,57.3012,57.3877,57.2666,57.2752,126831.0
2021-07-19 11:35:00,66.22,66.24,66.14,66.17,65839.0,57.2752,57.2925,57.206,57.232,65839.0
2021-07-19 11:40:00,66.18,66.26,66.17,66.22,86249.0,57.2406,57.3098,57.232,57.2752,86249.0
2021-07-19 11:45:00,66.23,66.36,66.22,66.28,118412.0,57.2839,57.3963,57.2752,57.3271,118412.0
2021-07-19 11:50:00,66.28,66.31,66.24,66.26,42894.0,57.3271,57.3531,57.2925,57.3098,42894.0
2021-07-19 11:55:00,66.25,66.29,66.24,66.25,65744.0,57.3012,57.3358,57.2925,57.3012,65744.0
2021-07-19 12:00:00,66.25,66.25,66.11,66.13,113708.0,57.3012,57.3012,57.1801,57.1974,113708.0
2021-07-19 12:05:00,66.13,66.2,66.12,66.12,106856.0,57.1974,57.2579,57.1887,57.1887,106856.0
2021-07-19 12:10:00,66.12,66.16,66.11,66.15,59694.0,57.1887,57.2233,57.1801,57.2147,59694.0
2021-07-19 12:15:00,66.15,66.21,66.13,66.17,72959.0,57.2147,57.2666,57.1974,57.232,72959.0
2021-07-19 12:20:00,66.17,66.2,66.12,66.19,78401.0,57.232,57.2579,57.1887,57.2493,78401.0
2021-07-19 12:25:00,66.2,66.24,66.13,66.15,125920.0,57.2579,57.2925,57.1974,57.2147,125920.0
2021-07-19 12:30:00,66.15,66.22,66.11,66.17,176519.0,57.2147,57.2752,57.1801,57.232,176519.0
2021-07-19 12:35:00,66.16,66.22,66.14,66.15,81605.0,57.2233,57.2752,57.206,57.2147,81605.0
2021-07-19 12:40:00,66.15,66.19,66.07,66.09,104001.0,57.2147,57.2493,57.1455,57.1628,104001.0
2021-07-19 12:45:00,66.1,66.18,66.08,66.15,68171.0,57.1714,57.2406,57.1541,57.2147,68171.0
2021-07-19 12:50:00,66.15,66.22,66.09,66.2,109102.0,57.2147,57.2752,57.1628,57.2579,109102.0
2021-07-19 12:55:00,66.18,66.24,66.18,66.22,51141.0,57.2406,57.2925,57.2406,57.2752,51141.0
2021-07-19 13:00:00,66.21,66.26,66.18,66.19,60298.0,57.2666,57.3098,57.2406,57.2493,60298.0
2021-07-19 13:05:00,66.19,66.21,66.13,66.2,82502.0,57.2493,57.2666,57.1974,57.2579,82502.0
2021-07-19 13:10:00,66.2,66.23,66.13,66.13,84226.0,57.2579,57.2839,57.1974,57.1974,84226.0
2021-07-19 13:15:00,66.14,66.21,66.14,66.16,51327.0,57.206,57.2666,57.206,57.2233,51327.0
2021-07-19 13:20:00,66.16,66.21,66.12,66.16,51941.0,57.2233,57.2666,57.1887,57.2233,51941.0
2021-07-19 13:25:00,66.16,66.18,66.11,66.11,49777.0,57.2233,57.2406,57.1801,57.1801,49777.0
2021-07-19 13:30:00,66.11,66.13,66.07,66.08,80766.0,57.1801,57.1974,57.1455,57.1541,80766.0
2021-07-19 13:35:00,66.09,66.11,66.02,66.03,86304.0,57.1628,57.1801,57.1022,57.1109,86304.0
2021-07-19 13:40:00,66.03,66.05,65.86,65.89,102652.0,57.1109,57.1282,56.9638,56.9898,102652.0
2021-07-19 13:45:00,65.89,65.92,65.78,65.79,125742.0,56.9898,57.0157,56.8946,56.9033,125742.0
2021-07-19 13:50:00,65.78,65.91,65.78,65.91,43974.0,56.8946,57.0071,56.8946,57.0071,43974.0
2021-07-19 13:55:00,65.91,65.96,65.88,65.9,76015.0,57.0071,57.0503,56.9811,56.9984,76015.0
2021-07-19 14:00:00,65.9,66.0,65.88,65.99,41525.0,56.9984,57.0849,56.9811,57.0763,41525.0
2021-07-19 14:05:00,65.99,65.99,65.95,65.95,56726.0,57.0763,57.0763,57.0417,57.0417,56726.0
2021-07-19 14:10:00,65.96,66.08,65.96,66.03,43822.0,57.0503,57.1541,57.0503,57.1109,43822.0
2021-07-19 14:15:00,66.04,66.13,66.03,66.09,39770.0,57.1195,57.1974,57.1109,57.1628,39770.0
2021-07-19 14:20:00,66.09,66.1,65.93,65.94,92347.0,57.1628,57.1714,57.0244,57.033,92347.0
2021-07-19 14:25:00,65.94,66.0,65.93,65.95,76232.0,57.033,57.0849,57.0244,57.0417,76232.0
2021-07-19 14:30:00,65.95,66.01,65.92,65.99,53838.0,57.0417,57.0936,57.0157,57.0763,53838.0
2021-07-19 14:35:00,66.0,66.01,65.85,65.87,44454.0,57.0849,57.0936,56.9552,56.9725,44454.0
2021-07-19 14:40:00,65.86,65.91,65.85,65.87,49585.0,56.9638,57.0071,56.9552,56.9725,49585.0
2021-07-19 14:45:00,65.88,65.95,65.86,65.92,34727.0,56.9811,57.0417,56.9638,57.0157,34727.0
2021-07-19 14:50:00,65.92,65.94,65.87,65.89,43414.0,57.0157,57.033,56.9725,56.9898,43414.0
2021-07-19 14:55:00,65.89,65.96,65.88,65.91,53392.0,56.9898,57.0503,56.9811,57.0071,53392.0
2021-07-19 15:00:00,65.91,66.04,65.89,66.03,49260.0,57.0071,57.1195,56.9898,57.1109,49260.0
2021-07-19 15:05:00,66.03,66.12,65.99,66.1,57116.0,57.1109,57.1887,57.0763,57.1714,57116.0
2021-07-19 15:10:00,66.1,66.17,66.07,66.1,69072.0,57.1714,57.232,57.1455,57.1714,69072.0
2021-07-19 15:15:00,66.1,66.11,66.0,66.01,44029.0,57.1714,57.1801,57.0849,57.0936,44029.0
2021-07-19 15:20:00,66.01,66.01,65.92,65.93,49307.0,57.0936,57.0936,57.0157,57.0244,49307.0
2021-07-19 15:25:00,65.92,65.98,65.89,65.95,59079.0,57.0157,57.0676,56.9898,57.0417,59079.0
2021-07-19 15:30:00,65.95,66.06,65.95,66.05,92058.0,57.0417,57.1368,57.0417,57.1282,92058.0
2021-07-19 15:35:00,66.05,66.17,66.0,66.17,86144.0,57.1282,57.232,57.0849,57.232,86144.0
2021-07-19 15:40:00,66.16,66.21,66.14,66.15,82979.0,57.2233,57.2666,57.206,57.2147,82979.0
2021-07-19 15:45:00,66.15,66.26,66.12,66.23,104248.0,57.2147,57.3098,57.1887,57.2839,104248.0
2021-07-19 15:50:00,66.23,66.31,66.2,66.3,206406.0,57.2839,57.3531,57.2579,57.3444,206406.0
2021-07-19 15:55:00,66.31,66.38,66.25,66.38,453103.0,57.3531,57.4136,57.3012,57.4136,453103.0
2021-07-20 09:30:00,66.5,66.85,66.44,66.85,186744.0,57.5174,57.8201,57.4655,57.8201,186744.0
2021-07-20 09:35:00,66.85,67.17,66.84,67.14,142057.0,57.8201,58.0969,57.8115,58.0709,142057.0
2021-07-20 09:40:00,67.14,67.36,67.09,67.35,65902.0,58.0709,58.2612,58.0277,58.2526,65902.0
2021-07-20 09:45:00,67.35,67.6,67.31,67.59,130937.0,58.2526,58.4688,58.218,58.4602,130937.0
2021-07-20 09:50:00,67.6,67.65,67.48,67.5,57647.0,58.4688,58.5121,58.365,58.3823,57647.0
2021-07-20 09:55:00,67.5,67.58,67.49,67.52,88455.0,58.3823,58.4515,58.3737,58.3996,88455.0
2021-07-20 10:00:00,67.53,67.67,67.47,67.57,116996.0,58.4083,58.5294,58.3564,58.4429,116996.0
2021-07-20 10:05:00,67.56,67.58,67.4,67.48,78851.0,58.4342,58.4515,58.2958,58.365,78851.0
2021-07-20 10:10:00,67.48,67.49,67.34,67.38,68339.0,58.365,58.3737,58.2439,58.2785,68339.0
2021-07-20 10:15:00,67.39,67.53,67.39,67.52,63793.0,58.2872,58.4083,58.2872,58.3996,63793.0
2021-07-20 10:20:00,67.52,67.53,67.41,67.43,139245.0,58.3996,58.4083,58.3045,58.3218,139245.0
2021-07-20 10:25:00,67.43,67.44,67.27,67.3,51063.0,58.3218,58.3304,58.1834,58.2093,51063.0
2021-07-20 10:30:00,67.31,67.33,67.17,67.18,127017.0,58.218,58.2353,58.0969,58.1055,127017.0
2021-07-20 10:35:00,67.18,67.2,67.1,67.16,111315.0,58.1055,58.1228,58.0363,58.0882,111315.0
2021-07-20 10:40:00,67.16,67.41,67.16,67.38,53297.0,58.0882,58.3045,58.0882,58.2785,53297.0
2021-07-20 10:45:00,67.37,67.47,67.33,67.33,97157.0,58.2699,58.3564,58.2353,58.2353,97157.0
2021-07-20 10:50:00,67.33,67.36,67.21,67.22,60886.0,58.2353,58.2612,58.1315,58.1401,60886.0
2021-07-20 10:55:00,67.22,67.26,67.18,67.23,58020.0,58.1401,58.1747,58.1055,58.1488,58020.0
2021-07-20 11:00:00,67.23,67.29,67.16,67.28,65969.0,58.1488,58.2007,58.0882,58.192,65969.0
2021-07-20 11:05:00,67.27,67.27,67.14,67.18,57887.0,58.1834,58.1834,58.0709,58.1055,57887.0
2021-07-20 11:10:00,67.19,67.24,67.17,67.17,49198.0,58.1142,58.1574,58.0969,58.0969,49198.0
2021-07-20 11:15:00,67.17,67.29,67.17,67.28,60346.0,58.0969,58.2007,58.0969,58.192,60346.0
2021-07-20 11:20:00,67.27,67.3,67.22,67.24,48258.0,58.1834,58.2093,58.1401,58.1574,48258.0
2021-07-20 11:25:00,67.23,67.24,67.01,67.02,67880.0,58.1488,58.1574,57.9585,57.9672,67880.0
2021-07-20 11:30:00,67.03,67.1,67.01,67.08,103139.0,57.9758,58.0363,57.9585,58.019,103139.0
2021-07-20 11:35:00,67.07,67.09,67.01,67.03,61349.0,58.0104,58.0277,57.9585,57.9758,61349.0
2021-07-20 11:40:00,67.03,67.1,67.02,67.09,55669.0,57.9758,58.0363,57.9672,58.0277,55669.0
2021-07-20 11:45:00,67.09,67.2,67.09,67.16,39958.0,58.0277,58.1228,58.0277,58.0882,39958.0
2021-07-20 11:50:00,67.16,67.19,67.11,67.11,41229.0,58.0882,58.1142,58.045,58.045,41229.0
2021-07-20 11:55:00,67.11,67.24,67.08,67.23,85815.0,58.045,58.1574,58.019,58.1488,85815.0
2021-07-20 12:00:00,67.24,67.25,67.14,67.15,69624.0,58.1574,58.1661,58.0709,58.0796,69624.0
2021-07-20 12:05:00,67.15,67.15,67.09,67.09,47496.0,58.0796,58.0796,58.0277,58.0277,47496.0
2021-07-20 12:10:00,67.1,67.13,67.06,67.08,48247.0,58.0363,58.0623,58.0018,58.019,48247.0
2021-07-20 12:15:00,67.08,67.15,67.04,67.13,56970.0,58.019,58.0796,57.9845,58.0623,56970.0
2021-07-20 12:20:00,67.13,67.14,67.07,67.09,43874.0,58.0623,58.0709,58.0104,58.0277,43874.0
2021-07-20 12:25:00,67.09,67.09,66.96,66.96,46617.0,58.0277,58.0277,57.9153,57.9153,46617.0
2021-07-20 12:30:00,66.97,67.02,66.95,67.0,46431.0,57.9239,57.9672,57.9066,57.9499,46431.0
2021-07-20 12:35:00,67.01,67.02,66.95,66.97,36763.0,57.9585,57.9672,57.9066,57.9239,36763.0
2021-07-20 12:40:00,66.96,66.97,66.87,66.87,36936.0,57.9153,57.9239,57.8374,57.8374,36936.0
2021-07-20 12:45:00,66.86,66.93,66.86,66.89,56279.0,57.8288,57.8893,57.8288,57.8547,56279.0
2021-07-20 12:50:00,66.89,66.9,66.86,66.89,60351.0,57.8547,57.8634,57.8288,57.8547,60351.0
2021-07-20 12:55:00,66.9,66.94,66.88,66.91,50215.0,57.8634,57.898,57.8461,57.872,50215.0
2021-07-20 13:00:00,66.9,66.9,66.72,66.74,66916.0,57.8634,57.8634,57.7077,57.725,66916.0
2021-07-20 13:05:00,66.75,66.75,66.66,66.69,62014.0,57.7336,57.7336,57.6558,57.6817,62014.0
2021-07-20 13:10:00,66.7,66.71,66.64,66.65,44917.0,57.6904,57.699,57.6385,57.6471,44917.0
2021-07-20 13:15:00,66.65,66.73,66.64,66.7,58120.0,57.6471,57.7163,57.6385,57.6904,58120.0
2021-07-20 13:20:00,66.71,66.83,66.7,66.73,71326.0,57.699,57.8028,57.6904,57.7163,71326.0
2021-07-20 13:25:00,66.73,66.74,66.67,66.71,29833.0,57.7163,57.725,57.6644,57.699,29833.0
2021-07-20 13:30:00,66.72,66.78,66.71,66.77,49951.0,57.7077,57.7596,57.699,57.7509,49951.0
2021-07-20 13:35:00,66.77,66.79,66.64,66.67,75226.0,57.7509,57.7682,57.6385,57.6644,75226.0
2021-07-20 13:40:00,66.67,66.69,66.64,66.65,51872.0,57.6644,57.6817,57.6385,57.6471,51872.0
2021-07-20 13:45:00,66.65,66.66,66.59,66.59,59226.0,57.6471,57.6558,57.5952,57.5952,59226.0
2021-07-20 13:50:00,66.59,66.65,66.58,66.59,46542.0,57.5952,57.6471,57.5866,57.5952,46542.0
2021-07-20 13:55:00,66.59,66.61,66.58,66.6,40694.0,57.5952,57.6125,57.5866,57.6039,40694.0
2021-07-20 14:00:00,66.59,66.69,66.59,66.65,43227.0,57.5952,57.6817,57.5952,57.6471,43227.0
2021-07-20 14:05:00,66.64,66.7,66.63,66.68,43000.0,57.6385,57.6904,57.6298,57.6731,43000.0
2021-07-20 14:10:00,66.68,66.75,66.66,66.7,41099.0,57.6731,57.7336,57.6558,57.6904,41099.0
2021-07-20 14:15:00,66.7,66.74,66.65,66.66,34067.0,57.6904,57.725,57.6471,57.6558,34067.0
2021-07-20 14:20:00,66.66,66.67,66.57,66.66,48495.0,57.6558,57.6644,57.5779,57.6558,48495.0
2021-07-20 14:25:00,66.66,66.66,66.6,66.64,31534.0,57.6558,57.6558,57.6039,57.6385,31534.0
2021-07-20 14:30:00,66.64,66.7,66.63,66.7,46048.0,57.6385,57.6904,57.6298,57.6904,46048.0
2021-07-20 14:35:00,66.69,66.74,66.69,66.72,58832.0,57.6817,57.725,57.6817,57.7077,58832.0
2021-07-20 14:40:00,66.71,66.82,66.69,66.81,192737.0,57.699,57.7942,57.6817,57.7855,192737.0
2021-07-20 14:45:00,66.81,66.82,66.72,66.77,89402.0,57.7855,57.7942,57.7077,57.7509,89402.0
2021-07-20 14:50:00,66.78,66.79,66.72,66.75,75380.0,57.7596,57.7682,57.7077,57.7336,75380.0
2021-07-20 14:55:00,66.75,66.82,66.73,66.8,50307.0,57.7336,57.7942,57.7163,57.7769,50307.0
2021-07-20 15:00:00,66.8,66.88,66.79,66.88,68284.0,57.7769,57.8461,57.7682,57.8461,68284.0
2021-07-20 15:05:00,66.87,66.91,66.85,66.89,49399.0,57.8374,57.872,57.8201,57.8547,49399.0
2021-07-20 15:10:00,66.9,67.02,66.88,67.01,73309.0,57.8634,57.9672,57.8461,57.9585,73309.0
2021-07-20 15:15:00,67.0,67.02,66.98,66.99,69325.0,57.9499,57.9672,57.9326,57.9412,69325.0
2021-07-20 15:20:00,67.0,67.06,66.99,67.01,88235.0,57.9499,58.0018,57.9412,57.9585,88235.0
2021-07-20 15:25:00,67.01,67.04,66.86,66.91,89985.0,57.9585,57.9845,57.8288,57.872,89985.0
2021-07-20 15:30:00,66.92,66.97,66.89,66.94,55856.0,57.8807,57.9239,57.8547,57.898,55856.0
2021-07-20 15:35:00,66.94,66.94,66.81,66.81,66604.0,57.898,57.898,57.7855,57.7855,66604.0
2021-07-20 15:40:00,66.82,66.91,66.79,66.85,187678.0,57.7942,57.872,57.7682,57.8201,187678.0
2021-07-20 15:45:00,66.86,66.86,66.73,66.78,151997.0,57.8288,57.8288,57.7163,57.7596,151997.0
2021-07-20 15:50:00,66.79,66.85,66.7,66.84,219262.0,57.7682,57.8201,57.6904,57.8115,219262.0
2021-07-20 15:55:00,66.84,66.85,66.68,66.71,413466.0,57.8115,57.8201,57.6731,57.699,413466.0
2021-07-21 09:30:00,67.11,67.19,66.9,66.99,163592.0,58.045,58.1142,57.8634,57.9412,163592.0
2021-07-21 09:35:00,67.0,67.02,66.73,66.8,100533.0,57.9499,57.9672,57.7163,57.7769,100533.0
2021-07-21 09:40:00,66.8,66.86,66.72,66.84,101611.0,57.7769,57.8288,57.7077,57.8115,101611.0
2021-07-21 09:45:00,66.85,66.89,66.74,66.83,56920.0,57.8201,57.8547,57.725,57.8028,56920.0
2021-07-21 09:50:00,66.84,66.85,66.67,66.69,77372.0,57.8115,57.8201,57.6644,57.6817,77372.0
2021-07-21 09:55:00,66.69,66.79,66.68,66.77,80226.0,57.6817,57.7682,57.6731,57.7509,80226.0
2021-07-21 10:00:00,66.77,66.78,66.66,66.67,73945.0,57.7509,57.7596,57.6558,57.6644,73945.0
2021-07-21 10:05:00,66.67,66.73,66.59,66.73,63474.0,57.6644,57.7163,57.5952,57.7163,63474.0
2021-07-21 10:10:00,66.73,66.83,66.72,66.76,45960.0,57.7163,57.8028,57.7077,57.7423,45960.0
2021-07-21 10:15:00,66.76,66.8,66.56,66.58,55996.0,57.7423,57.7769,57.5693,57.5866,55996.0
2021-07-21 10:20:00,66.58,66.7,66.57,66.7,45879.0,57.5866,57.6904,57.5779,57.6904,45879.0
2021-07-21 10:25:00,66.7,66.73,66.67,66.7,48680.0,57.6904,57.7163,57.6644,57.6904,48680.0
2021-07-21 10:30:00,66.7,66.84,66.69,66.77,51845.0,57.6904,57.8115,57.6817,57.7509,51845.0
2021-07-21 10:35:00,66.77,66.82,66.75,66.78,28829.0,57.7509,57.7942,57.7336,57.7596,28829.0
2021-07-21 10:40:00,66.78,66.85,66.76,66.84,31159.0,57.7596,57.8201,57.7423,57.8115,31159.0
2021-07-21 10:45:00,66.84,66.98,66.83,66.96,61068.0,57.8115,57.9326,57.8028,57.9153,61068.0
2021-07-21 10:50:00,66.95,67.13,66.94,67.1,75626.0,57.9066,58.0623,57.898,58.0363,75626.0
2021-07-21 10:55:00,67.09,67.14,67.07,67.14,42608.0,58.0277,58.0709,58.0104,58.0709,42608.0
2021-07-21 11:00:00,67.13,67.15,66.98,67.0,59603.0,58.0623,58.0796,57.9326,57.9499,59603.0
2021-07-21 11:05:00,66.99,67.03,66.94,66.95,39402.0,57.9412,57.9758,57.898,57.9066,39402.0
2021-07-21 11:10:00,66.94,66.96,66.9,66.91,26259.0,57.898,57.9153,57.8634,57.872,26259.0
2021-07-21 11:15:00,66.91,66.96,66.9,66.92,37304.0,57.872,57.9153,57.8634,57.8807,37304.0
2021-07-21 11:20:00,66.92,67.01,66.92,67.01,54781.0,57.8807,57.9585,57.8807,57.9585,54781.0
2021-07-21 11:25:00,67.02,67.05,66.96,66.98,58424.0,57.9672,57.9931,57.9153,57.9326,58424.0
2021-07-21 11:30:00,66.98,66.99,66.93,66.94,25843.0,57.9326,57.9412,57.8893,57.898,25843.0
2021-07-21 11:35:00,66.95,66.99,66.94,66.98,25530.0,57.9066,57.9412,57.898,57.9326,25530.0
2021-07-21 11:40:00,66.99,67.07,66.97,66.98,55999.0,57.9412,58.0104,57.9239,57.9326,55999.0
2021-07-21 11:45:00,66.98,67.05,66.98,67.02,23256.0,57.9326,57.9931,57.9326,57.9672,23256.0
2021-07-21 11:50:00,67.01,67.13,67.01,67.04,48230.0,57.9585,58.0623,57.9585,57.9845,48230.0
2021-07-21 11:55:00,67.05,67.14,67.05,67.12,33181.0,57.9931,58.0709,57.9931,58.0536,33181.0
2021-07-21 12:00:00,67.12,67.12,67.06,67.1,27133.0,58.0536,58.0536,58.0018,58.0363,27133.0
2021-07-21 12:05:00,67.09,67.11,67.06,67.09,34018.0,58.0277,58.045,58.0018,58.0277,34018.0
2021-07-21 12:10:00,67.09,67.09,66.97,66.97,37105.0,58.0277,58.0277,57.9239,57.9239,37105.0
2021-07-21 12:15:00,66.98,67.01,66.96,66.99,36079.0,57.9326,57.9585,57.9153,57.9412,36079.0
2021-07-21 12:20:00,67.0,67.03,66.94,66.94,27198.0,57.9499,57.9758,57.898,57.898,27198.0
2021-07-21 12:25:00,66.94,66.96,66.92,66.94,13781.0,57.898,57.9153,57.8807,57.898,13781.0
2021-07-21 12:30:00,66.94,66.99,66.94,66.96,17063.0,57.898,57.9412,57.898,57.9153,17063.0
2021-07-21 12:35:00,66.97,67.03,66.96,66.98,35938.0,57.9239,57.9758,57.9153,57.9326,35938.0
2021-07-21 12:40:00,66.98,67.03,66.98,67.02,22853.0,57.9326,57.9758,57.9326,57.9672,22853.0
2021-07-21 12:45:00,67.02,67.03,66.98,67.01,21956.0,57.9672,57.9758,57.9326,57.9585,21956.0
2021-07-21 12:50:00,67.0,67.03,66.98,67.01,27143.0,57.9499,57.9758,57.9326,57.9585,27143.0
2021-07-21 12:55:00,67.01,67.03,66.99,67.0,25756.0,57.9585,57.9758,57.9412,57.9499,25756.0
2021-07-21 13:00:00,67.0,67.05,67.0,67.04,23029.0,57.9499,57.9931,57.9499,57.9845,23029.0
2021-07-21 13:05:00,67.03,67.04,66.97,66.99,25460.0,57.9758,57.9845,57.9239,57.9412,25460.0
2021-07-21 13:10:00,66.98,67.0,66.93,66.93,30405.0,57.9326,57.9499,57.8893,57.8893,30405.0
2021-07-21 13:15:00,66.94,66.97,66.92,66.93,24382.0,57.898,57.9239,57.8807,57.8893,24382.0
2021-07-21 13:20:00,66.92,66.96,66.91,66.91,24456.0,57.8807,57.9153,57.872,57.872,24456.0
2021-07-21 13:25:00,66.91,66.92,66.88,66.89,38327.0,57.872,57.8807,57.8461,57.8547,38327.0
2021-07-21 13:30:00,66.89,66.94,66.88,66.91,33692.0,57.8547,57.898,57.8461,57.872,33692.0
2021-07-21 13:35:00,66.91,66.92,66.86,66.88,29298.0,57.872,57.8807,57.8288,57.8461,29298.0
2021-07-21 13:40:00,66.88,66.9,66.85,66.88,33114.0,57.8461,57.8634,57.8201,57.8461,33114.0
2021-07-21 13:45:00,66.87,66.96,66.87,66.95,81919.0,57.8374,57.9153,57.8374,57.9066,81919.0
2021-07-21 13:50:00,66.95,66.98,66.94,66.96,16272.0,57.9066,57.9326,57.898,57.9153,16272.0
2021-07-21 13:55:00,66.95,67.02,66.94,67.01,50745.0,57.9066,57.9672,57.898,57.9585,50745.0
2021-07-21 14:00:00,67.01,67.05,67.01,67.02,45299.0,57.9585,57.9931,57.9585,57.9672,45299.0
2021-07-21 14:05:00,67.02,67.09,66.98,67.09,47517.0,57.9672,58.0277,57.9326,58.0277,47517.0
2021-07-21 14:10:00,67.08,67.1,67.06,67.08,36591.0,58.019,58.0363,58.0018,58.019,36591.0
2021-07-21 14:15:00,67.08,67.08,67.04,67.06,21139.0,58.019,58.019,57.9845,58.0018,21139.0
2021-07-21 14:20:00,67.06,67.09,67.04,67.09,43752.0,58.0018,58.0277,57.9845,58.0277,43752.0
2021-07-21 14:25:00,67.09,67.1,67.04,67.09,28227.0,58.0277,58.0363,57.9845,58.0277,28227.0
2021-07-21 14:30:00,67.09,67.13,67.07,67.09,34154.0,58.0277,58.0623,58.0104,58.0277,34154.0
2021-07-21 14:35:00,67.09,67.18,67.09,67.17,79540.0,58.0277,58.1055,58.0277,58.0969,79540.0
2021-07-21 14:40:00,67.17,67.22,67.16,67.19,41748.0,58.0969,58.1401,58.0882,58.1142,41748.0
2021-07-21 14:45:00,67.19,67.2,67.18,67.19,19032.0,58.1142,58.1228,58.1055,58.1142,19032.0
2021-07-21 14:50:00,67.19,67.21,67.18,67.2,25318.0,58.1142,58.1315,58.1055,58.1228,25318.0
2021-07-21 14:55:00,67.2,67.22,67.19,67.2,29895.0,58.1228,58.1401,58.1142,58.1228,29895.0
2021-07-21 15:00:00,67.2,67.23,67.19,67.22,52713.0,58.1228,58.1488,58.1142,58.1401,52713.0
2021-07-21 15:05:00,67.22,67.24,67.21,67.23,39299.0,58.1401,58.1574,58.1315,58.1488,39299.0
2021-07-21 15:10:00,67.23,67.24,67.17,67.17,35994.0,58.1488,58.1574,58.0969,58.0969,35994.0
2021-07-21 15:15:00,67.18,67.19,67.17,67.19,24121.0,58.1055,58.1142,58.0969,58.1142,24121.0
2021-07-21 15:20:00,67.18,67.19,67.14,67.19,53860.0,58.1055,58.1142,58.0709,58.1142,53860.0
2021-07-21 15:25:00,67.19,67.19,67.08,67.08,64159.0,58.1142,58.1142,58.019,58.019,64159.0
2021-07-21 15:30:00,67.09,67.16,67.08,67.15,73545.0,58.0277,58.0882,58.019,58.0796,73545.0
2021-07-21 15:35:00,67.15,67.18,67.11,67.12,88703.0,58.0796,58.1055,58.045,58.0536,88703.0
2021-07-21 15:40:00,67.12,67.14,67.07,67.08,56124.0,58.0536,58.0709,58.0104,58.019,56124.0
2021-07-21 15:45:00,67.08,67.11,67.05,67.05,90360.0,58.019,58.045,57.9931,57.9931,90360.0
2021-07-21 15:50:00,67.06,67.17,67.04,67.14,139072.0,58.0018,58.0969,57.9845,58.0709,139072.0
2021-07-21 15:55:00,67.14,67.2,67.1,67.16,271621.0,58.0709,58.1228,58.0363,58.0882,271621.0
2021-07-22 09:30:00,67.14,67.47,67.13,67.22,154791.0,58.0709,58.3564,58.0623,58.1401,154791.0
2021-07-22 09:35:00,67.21,67.21,66.93,66.94,61319.0,58.1315,58.1315,57.8893,57.898,61319.0
2021-07-22 09:40:00,66.96,67.08,66.96,66.96,87865.0,57.9153,58.019,57.9153,57.9153,87865.0
2021-07-22 09:45:00,66.97,67.04,66.93,67.02,100899.0,57.9239,57.9845,57.8893,57.9672,100899.0
2021-07-22 09:50:00,67.01,67.09,66.95,66.99,60235.0,57.9585,58.0277,57.9066,57.9412,60235.0
2021-07-22 09:55:00,66.99,67.04,66.96,67.04,34887.0,57.9412,57.9845,57.9153,57.9845,34887.0
2021-07-22 10:00:00,67.05,67.08,67.02,67.08,30935.0,57.9931,58.019,57.9672,58.019,30935.0
2021-07-22 10:05:00,67.08,67.08,66.98,67.06,49493.0,58.019,58.019,57.9326,58.0018,49493.0
2021-07-22 10:10:00,67.06,67.1,67.0,67.01,37002.0,58.0018,58.0363,57.9499,57.9585,37002.0
2021-07-22 10:15:00,67.01,67.04,66.96,66.98,25712.0,57.9585,57.9845,57.9153,57.9326,25712.0
2021-07-22 10:20:00,66.98,67.04,66.93,67.03,46244.0,57.9326,57.9845,57.8893,57.9758,46244.0
2021-07-22 10:25:00,67.04,67.05,66.98,67.02,33261.0,57.9845,57.9931,57.9326,57.9672,33261.0
2021-07-22 10:30:00,67.01,67.08,67.0,67.06,35858.0,57.9585,58.019,57.9499,58.0018,35858.0
2021-07-22 10:35:00,67.07,67.1,67.03,67.1,32178.0,58.0104,58.0363,57.9758,58.0363,32178.0
2021-07-22 10:40:00,67.09,67.21,67.08,67.11,80268.0,58.0277,58.1315,58.019,58.045,80268.0
2021-07-22 10:45:00,67.11,67.21,67.09,67.2,26515.0,58.045,58.1315,58.0277,58.1228,26515.0
2021-07-22 10:50:00,67.19,67.28,67.17,67.26,188065.0,58.1142,58.192,58.0969,58.1747,188065.0
2021-07-22 10:55:00,67.27,67.31,67.21,67.22,44667.0,58.1834,58.218,58.1315,58.1401,44667.0
2021-07-22 11:00:00,67.23,67.28,67.2,67.21,39366.0,58.1488,58.192,58.1228,58.1315,39366.0
2021-07-22 11:05:00,67.21,67.33,67.21,67.31,27413.0,58.1315,58.2353,58.1315,58.218,27413.0
2021-07-22 11:10:00,67.3,67.35,67.3,67.33,31328.0,58.2093,58.2526,58.2093,58.2353,31328.0
2021-07-22 11:15:00,67.34,67.45,67.32,67.4,45074.0,58.2439,58.3391,58.2266,58.2958,45074.0
2021-07-22 11:20:00,67.4,67.44,67.37,67.39,21010.0,58.2958,58.3304,58.2699,58.2872,21010.0
2021-07-22 11:25:00,67.38,67.39,67.28,67.3,32403.0,58.2785,58.2872,58.192,58.2093,32403.0
2021-07-22 11:30:00,67.28,67.29,67.25,67.26,21572.0,58.192,58.2007,58.1661,58.1747,21572.0
2021-07-22 11:35:00,67.26,67.29,67.25,67.26,29585.0,58.1747,58.2007,58.1661,58.1747,29585.0
2021-07-22 11:40:00,67.26,67.38,67.25,67.37,97842.0,58.1747,58.2785,58.1661,58.2699,97842.0
2021-07-22 11:45:00,67.37,67.42,67.34,67.37,142949.0,58.2699,58.3131,58.2439,58.2699,142949.0
2021-07-22 11:50:00,67.38,67.51,67.3,67.43,224604.0,58.2785,58.391,58.2093,58.3218,224604.0
2021-07-22 11:55:00,67.43,67.45,67.34,67.41,116180.0,58.3218,58.3391,58.2439,58.3045,116180.0
2021-07-22 12:00:00,67.41,67.45,67.35,67.35,61186.0,58.3045,58.3391,58.2526,58.2526,61186.0
2021-07-22 12:05:00,67.36,67.42,67.34,67.42,122851.0,58.2612,58.3131,58.2439,58.3131,122851.0
2021-07-22 12:10:00,67.42,67.42,67.31,67.42,104860.0,58.3131,58.3131,58.218,58.3131,104860.0
2021-07-22 12:15:00,67.41,67.48,67.4,67.44,60712.0,58.3045,58.365,58.2958,58.3304,60712.0
2021-07-22 12:20:00,67.44,67.45,67.39,67.41,57562.0,58.3304,58.3391,58.2872,58.3045,57562.0
2021-07-22 12:25:00,67.41,67.73,67.4,67.46,1117868.0,58.3045,58.5812,58.2958,58.3477,1117868.0
2021-07-22 12:30:00,67.47,67.47,67.32,67.43,342847.0,58.3564,58.3564,58.2266,58.3218,342847.0
2021-07-22 12:35:00,67.44,67.48,67.4,67.46,186488.0,58.3304,58.365,58.2958,58.3477,186488.0
2021-07-22 12:40:00,67.47,67.83,67.46,67.8,906934.0,58.3564,58.6677,58.3477,58.6418,906934.0
2021-07-22 12:45:00,67.8,67.83,67.7,67.74,267345.0,58.6418,58.6677,58.5553,58.5899,267345.0
2021-07-22 12:50:00,67.73,67.8,67.71,67.75,182466.0,58.5812,58.6418,58.564,58.5985,182466.0
2021-07-22 12:55:00,67.75,67.83,67.73,67.81,115671.0,58.5985,58.6677,58.5812,58.6504,115671.0
2021-07-22 13:00:00,67.81,67.81,67.76,67.8,102369.0,58.6504,58.6504,58.6072,58.6418,102369.0
2021-07-22 13:05:00,67.79,67.8,67.72,67.75,79488.0,58.6331,58.6418,58.5726,58.5985,79488.0
2021-07-22 13:10:00,67.76,67.77,67.73,67.76,46509.0,58.6072,58.6158,58.5812,58.6072,46509.0
2021-07-22 13:15:00,67.75,67.79,67.74,67.76,43353.0,58.5985,58.6331,58.5899,58.6072,43353.0
2021-07-22 13:20:00,67.76,67.81,67.73,67.77,38536.0,58.6072,58.6504,58.5812,58.6158,38536.0
2021-07-22 13:25:00,67.77,67.81,67.76,67.79,32117.0,58.6158,58.6504,58.6072,58.6331,32117.0
2021-07-22 13:30:00,67.78,67.78,67.74,67.77,19852.0,58.6245,58.6245,58.5899,58.6158,19852.0
2021-07-22 13:35:00,67.77,67.84,67.76,67.82,52329.0,58.6158,58.6764,58.6072,58.6591,52329.0
2021-07-22 13:40:00,67.82,67.9,67.82,67.86,77133.0,58.6591,58.7283,58.6591,58.6937,77133.0
2021-07-22 13:45:00,67.86,67.87,67.75,67.77,61538.0,58.6937,58.7023,58.5985,58.6158,61538.0
2021-07-22 13:50:00,67.76,67.79,67.75,67.76,50858.0,58.6072,58.6331,58.5985,58.6072,50858.0
2021-07-22 13:55:00,67.77,67.78,67.74,67.78,47765.0,58.6158,58.6245,58.5899,58.6245,47765.0
2021-07-22 14:00:00,67.78,67.84,67.77,67.82,43631.0,58.6245,58.6764,58.6158,58.6591,43631.0
2021-07-22 14:05:00,67.81,67.86,67.79,67.79,46873.0,58.6504,58.6937,58.6331,58.6331,46873.0
2021-07-22 14:10:00,67.79,67.87,67.79,67.86,40826.0,58.6331,58.7023,58.6331,58.6937,40826.0
2021-07-22 14:15:00,67.87,67.9,67.83,67.83,45813.0,58.7023,58.7283,58.6677,58.6677,45813.0
2021-07-22 14:20:00,67.83,67.86,67.8,67.86,36512.0,58.6677,58.6937,58.6418,58.6937,36512.0
2021-07-22 14:25:00,67.85,67.88,67.84,67.87,21147.0,58.685,58.711,58.6764,58.7023,21147.0
2021-07-22 14:30:00,67.87,67.92,67.84,67.91,49482.0,58.7023,58.7456,58.6764,58.7369,49482.0
2021-07-22 14:35:00,67.9,67.95,67.89,67.9,86965.0,58.7283,58.7715,58.7196,58.7283,86965.0
2021-07-22 14:40:00,67.91,67.93,67.88,67.92,52046.0,58.7369,58.7542,58.711,58.7456,52046.0
2021-07-22 14:45:00,67.92,67.96,67.9,67.95,112281.0,58.7456,58.7802,58.7283,58.7715,112281.0
2021-07-22 14:50:00,67.95,67.96,67.92,67.95,69807.0,58.7715,58.7802,58.7456,58.7715,69807.0
2021-07-22 14:55:00,67.96,67.98,67.91,67.98,59545.0,58.7802,58.7975,58.7369,58.7975,59545.0
2021-07-22 15:00:00,67.98,67.98,67.93,67.94,49650.0,58.7975,58.7975,58.7542,58.7629,49650.0
2021-07-22 15:05:00,67.94,67.96,67.92,67.95,70583.0,58.7629,58.7802,58.7456,58.7715,70583.0
2021-07-22 15:10:00,67.95,67.98,67.93,67.98,51246.0,58.7715,58.7975,58.7542,58.7975,51246.0
2021-07-22 15:15:00,67.98,68.0,67.96,67.97,73362.0,58.7975,58.8148,58.7802,58.7888,73362.0
2021-07-22 15:20:00,67.97,67.99,67.93,67.98,103603.0,58.7888,58.8061,58.7542,58.7975,103603.0
2021-07-22 15:25:00,67.97,67.98,67.96,67.97,51113.0,58.7888,58.7975,58.7802,58.7888,51113.0
2021-07-22 15:30:00,67.97,67.97,67.9,67.95,114629.0,58.7888,58.7888,58.7283,58.7715,114629.0
2021-07-22 15:35:00,67.95,67.98,67.92,67.97,116303.0,58.7715,58.7975,58.7456,58.7888,116303.0
2021-07-22 15:40:00,67.97,67.98,67.94,67.98,84119.0,58.7888,58.7975,58.7629,58.7975,84119.0
2021-07-22 15:45:00,67.98,68.0,67.94,67.98,158030.0,58.7975,58.8148,58.7629,58.7975,158030.0
2021-07-22 15:50:00,67.98,67.99,67.92,67.95,205625.0,58.7975,58.8061,58.7456,58.7715,205625.0
2021-07-22 15:55:00,67.95,67.97,67.91,67.97,424116.0,58.7715,58.7888,58.7369,58.7888,424116.0
2021-07-23 09:30:00,68.0,68.17,67.99,68.06,559097.0,58.8148,58.9618,58.8061,58.8667,559097.0
2021-07-23 09:35:00,68.07,68.15,67.8,67.84,138073.0,58.8753,58.9445,58.6418,58.6764,138073.0
2021-07-23 09:40:00,67.84,67.96,67.81,67.9,82731.0,58.6764,58.7802,58.6504,58.7283,82731.0
2021-07-23 09:45:00,67.91,68.23,67.9,68.2,128933.0,58.7369,59.0137,58.7283,58.9878,128933.0
2021-07-23 09:50:00,68.2,68.3,68.17,68.24,90861.0,58.9878,59.0743,58.9618,59.0224,90861.0
2021-07-23 09:55:00,68.23,68.36,68.16,68.34,127831.0,59.0137,59.1262,58.9532,59.1089,127831.0
2021-07-23 10:00:00,68.35,68.42,68.29,68.37,85134.0,59.1175,59.178,59.0656,59.1348,85134.0
2021-07-23 10:05:00,68.37,68.42,68.3,68.32,93443.0,59.1348,59.178,59.0743,59.0916,93443.0
2021-07-23 10:10:00,68.31,68.38,68.24,68.33,47319.0,59.0829,59.1434,59.0224,59.1002,47319.0
2021-07-23 10:15:00,68.33,68.36,68.25,68.28,74780.0,59.1002,59.1262,59.031,59.057,74780.0
2021-07-23 10:20:00,68.28,68.28,68.16,68.17,70494.0,59.057,59.057,58.9532,58.9618,70494.0
2021-07-23 10:25:00,68.17,68.2,68.13,68.13,47348.0,58.9618,58.9878,58.9272,58.9272,47348.0
2021-07-23 10:30:00,68.13,68.13,68.04,68.11,62733.0,58.9272,58.9272,58.8494,58.9099,62733.0
2021-07-23 10:35:00,68.1,68.21,68.1,68.14,77879.0,58.9013,58.9964,58.9013,58.9359,77879.0
2021-07-23 10:40:00,68.15,68.27,68.14,68.22,78489.0,58.9445,59.0483,58.9359,59.0051,78489.0
2021-07-23 10:45:00,68.22,68.25,68.17,68.22,42425.0,59.0051,59.031,58.9618,59.0051,42425.0
2021-07-23 10:50:00,68.21,68.26,68.2,68.22,40454.0,58.9964,59.0397,58.9878,59.0051,40454.0
2021-07-23 10:55:00,68.22,68.24,68.17,68.2,49144.0,59.0051,59.0224,58.9618,58.9878,49144.0
2021-07-23 11:00:00,68.19,68.27,68.18,68.27,65055.0,58.9791,59.0483,58.9705,59.0483,65055.0
2021-07-23 11:05:00,68.27,68.33,68.26,68.31,62587.0,59.0483,59.1002,59.0397,59.0829,62587.0
2021-07-23 11:10:00,68.3,68.4,68.29,68.39,59976.0,59.0743,59.1607,59.0656,59.1521,59976.0
2021-07-23 11:15:00,68.38,68.52,68.37,68.52,172466.0,59.1434,59.2645,59.1348,59.2645,172466.0
2021-07-23 11:20:00,68.51,68.51,68.46,68.47,45283.0,59.2559,59.2559,59.2126,59.2213,45283.0
2021-07-23 11:25:00,68.48,68.49,68.46,68.48,50393.0,59.2299,59.2386,59.2126,59.2299,50393.0
2021-07-23 11:30:00,68.49,68.5,68.39,68.4,106665.0,59.2386,59.2472,59.1521,59.1607,106665.0
2021-07-23 11:35:00,68.4,68.45,68.37,68.42,80154.0,59.1607,59.204,59.1348,59.178,80154.0
2021-07-23 11:40:00,68.42,68.48,68.37,68.38,89701.0,59.178,59.2299,59.1348,59.1434,89701.0
2021-07-23 11:45:00,68.37,68.43,68.37,68.42,37465.0,59.1348,59.1867,59.1348,59.178,37465.0
2021-07-23 11:50:00,68.41,68.44,68.38,68.38,55208.0,59.1694,59.1953,59.1434,59.1434,55208.0
2021-07-23 11:55:00,68.38,68.39,68.28,68.28,64644.0,59.1434,59.1521,59.057,59.057,64644.0
2021-07-23 12:00:00,68.28,68.39,68.27,68.39,50411.0,59.057,59.1521,59.0483,59.1521,50411.0
2021-07-23 12:05:00,68.4,68.42,68.36,68.38,57744.0,59.1607,59.178,59.1262,59.1434,57744.0
2021-07-23 12:10:00,68.38,68.41,68.38,68.39,33887.0,59.1434,59.1694,59.1434,59.1521,33887.0
2021-07-23 12:15:00,68.38,68.39,68.22,68.26,63196.0,59.1434,59.1521,59.0051,59.0397,63196.0
2021-07-23 12:20:00,68.25,68.32,68.24,68.31,37859.0,59.031,59.0916,59.0224,59.0829,37859.0
2021-07-23 12:25:00,68.31,68.35,68.26,68.34,46322.0,59.0829,59.1175,59.0397,59.1089,46322.0
2021-07-23 12:30:00,68.34,68.42,68.33,68.36,131578.0,59.1089,59.178,59.1002,59.1262,131578.0
2021-07-23 12:35:00,68.37,68.39,68.36,68.38,31354.0,59.1348,59.1521,59.1262,59.1434,31354.0
2021-07-23 12:40:00,68.38,68.45,68.38,68.45,42829.0,59.1434,59.204,59.1434,59.204,42829.0
2021-07-23 12:45:00,68.45,68.46,68.39,68.4,29995.0,59.204,59.2126,59.1521,59.1607,29995.0
2021-07-23 12:50:00,68.4,68.46,68.39,68.46,28462.0,59.1607,59.2126,59.1521,59.2126,28462.0
2021-07-23 12:55:00,68.45,68.48,68.44,68.45,23905.0,59.204,59.2299,59.1953,59.204,23905.0
2021-07-23 13:00:00,68.44,68.48,68.42,68.44,45264.0,59.1953,59.2299,59.178,59.1953,45264.0
2021-07-23 13:05:00,68.43,68.48,68.43,68.44,40574.0,59.1867,59.2299,59.1867,59.1953,40574.0
2021-07-23 13:10:00,68.45,68.46,68.41,68.46,42265.0,59.204,59.2126,59.1694,59.2126,42265.0
2021-07-23 13:15:00,68.46,68.48,68.45,68.47,28632.0,59.2126,59.2299,59.204,59.2213,28632.0
2021-07-23 13:20:00,68.48,68.5,68.46,68.49,40829.0,59.2299,59.2472,59.2126,59.2386,40829.0
2021-07-23 13:25:00,68.49,68.52,68.49,68.51,52595.0,59.2386,59.2645,59.2386,59.2559,52595.0
2021-07-23 13:30:00,68.51,68.53,68.47,68.48,38542.0,59.2559,59.2732,59.2213,59.2299,38542.0
2021-07-23 13:35:00,68.49,68.5,68.42,68.45,50043.0,59.2386,59.2472,59.178,59.204,50043.0
2021-07-23 13:40:00,68.45,68.48,68.44,68.48,46785.0,59.204,59.2299,59.1953,59.2299,46785.0
2021-07-23 13:45:00,68.48,68.51,68.45,68.49,68802.0,59.2299,59.2559,59.204,59.2386,68802.0
2021-07-23 13:50:00,68.5,68.5,68.45,68.5,34687.0,59.2472,59.2472,59.204,59.2472,34687.0
2021-07-23 13:55:00,68.49,68.52,68.49,68.49,25611.0,59.2386,59.2645,59.2386,59.2386,25611.0
2021-07-23 14:00:00,68.49,68.49,68.42,68.42,42486.0,59.2386,59.2386,59.178,59.178,42486.0
2021-07-23 14:05:00,68.43,68.46,68.42,68.45,30045.0,59.1867,59.2126,59.178,59.204,30045.0
2021-07-23 14:10:00,68.45,68.47,68.43,68.47,34852.0,59.204,59.2213,59.1867,59.2213,34852.0
2021-07-23 14:15:00,68.46,68.5,68.43,68.44,37502.0,59.2126,59.2472,59.1867,59.1953,37502.0
2021-07-23 14:20:00,68.43,68.45,68.43,68.43,25649.0,59.1867,59.204,59.1867,59.1867,25649.0
2021-07-23 14:25:00,68.44,68.45,68.42,68.42,67984.0,59.1953,59.204,59.178,59.178,67984.0
2021-07-23 14:30:00,68.42,68.43,68.36,68.39,30874.0,59.178,59.1867,59.1262,59.1521,30874.0
2021-07-23 14:35:00,68.38,68.39,68.34,68.38,42777.0,59.1434,59.1521,59.1089,59.1434,42777.0
2021-07-23 14:40:00,68.38,68.42,68.36,68.41,36028.0,59.1434,59.178,59.1262,59.1694,36028.0
2021-07-23 14:45:00,68.41,68.44,68.4,68.42,47993.0,59.1694,59.1953,59.1607,59.178,47993.0
2021-07-23 14:50:00,68.42,68.43,68.38,68.39,31349.0,59.178,59.1867,59.1434,59.1521,31349.0
2021-07-23 14:55:00,68.38,68.42,68.37,68.38,29402.0,59.1434,59.178,59.1348,59.1434,29402.0
2021-07-23 15:00:00,68.38,68.4,68.32,68.33,46772.0,59.1434,59.1607,59.0916,59.1002,46772.0
2021-07-23 15:05:00,68.33,68.36,68.31,68.35,41366.0,59.1002,59.1262,59.0829,59.1175,41366.0
2021-07-23 15:10:00,68.36,68.37,68.3,68.33,35970.0,59.1262,59.1348,59.0743,59.1002,35970.0
2021-07-23 15:15:00,68.33,68.39,68.32,68.38,44647.0,59.1002,59.1521,59.0916,59.1434,44647.0
2021-07-23 15:20:00,68.38,68.39,68.35,68.36,35915.0,59.1434,59.1521,59.1175,59.1262,35915.0
2021-07-23 15:25:00,68.37,68.38,68.35,68.37,49410.0,59.1348,59.1434,59.1175,59.1348,49410.0
2021-07-23 15:30:00,68.37,68.39,68.33,68.34,123868.0,59.1348,59.1521,59.1002,59.1089,123868.0
2021-07-23 15:35:00,68.33,68.39,68.32,68.36,93520.0,59.1002,59.1521,59.0916,59.1262,93520.0
2021-07-23 15:40:00,68.35,68.41,68.35,68.38,92269.0,59.1175,59.1694,59.1175,59.1434,92269.0
2021-07-23 15:45:00,68.38,68.42,68.36,68.42,71701.0,59.1434,59.178,59.1262,59.178,71701.0
2021-07-23 15:50:00,68.43,68.44,68.35,68.36,152121.0,59.1867,59.1953,59.1175,59.1262,152121.0
2021-07-23 15:55:00,68.36,68.36,68.31,68.34,408487.0,59.1262,59.1262,59.0829,59.1089,408487.0
2021-07-26 09:30:00,68.22,68.32,68.07,68.28,199502.0,59.0051,59.0916,58.8753,59.057,199502.0
2021-07-26 09:35:00,68.29,68.34,68.12,68.2,57528.0,59.0656,59.1089,58.9186,58.9878,57528.0
2021-07-26 09:40:00,68.19,68.31,68.16,68.28,43569.0,58.9791,59.0829,58.9532,59.057,43569.0
2021-07-26 09:45:00,68.28,68.31,68.15,68.15,42024.0,59.057,59.0829,58.9445,58.9445,42024.0
2021-07-26 09:50:00,68.16,68.18,68.08,68.08,61177.0,58.9532,58.9705,58.884,58.884,61177.0
2021-07-26 09:55:00,68.08,68.14,68.02,68.03,60497.0,58.884,58.9359,58.8321,58.8407,60497.0
2021-07-26 10:00:00,68.03,68.05,67.89,67.9,83475.0,58.8407,58.858,58.7196,58.7283,83475.0
2021-07-26 10:05:00,67.9,67.92,67.83,67.86,45773.0,58.7283,58.7456,58.6677,58.6937,45773.0
2021-07-26 10:10:00,67.86,67.9,67.8,67.84,180458.0,58.6937,58.7283,58.6418,58.6764,180458.0
2021-07-26 10:15:00,67.85,67.94,67.84,67.91,57787.0,58.685,58.7629,58.6764,58.7369,57787.0
2021-07-26 10:20:00,67.91,67.91,67.69,67.72,80777.0,58.7369,58.7369,58.5467,58.5726,80777.0
2021-07-26 10:25:00,67.73,67.79,67.71,67.73,65634.0,58.5812,58.6331,58.564,58.5812,65634.0
2021-07-26 10:30:00,67.73,67.73,67.66,67.69,69130.0,58.5812,58.5812,58.5207,58.5467,69130.0
2021-07-26 10:35:00,67.7,67.78,67.67,67.77,80267.0,58.5553,58.6245,58.5294,58.6158,80267.0
2021-07-26 10:40:00,67.77,67.77,67.68,67.68,60621.0,58.6158,58.6158,58.538,58.538,60621.0
2021-07-26 10:45:00,67.67,67.83,67.67,67.82,82188.0,58.5294,58.6677,58.5294,58.6591,82188.0
2021-07-26 10:50:00,67.82,67.82,67.76,67.8,37715.0,58.6591,58.6591,58.6072,58.6418,37715.0
2021-07-26 10:55:00,67.8,67.88,67.79,67.83,70670.0,58.6418,58.711,58.6331,58.6677,70670.0
2021-07-26 11:00:00,67.83,67.83,67.7,67.72,67893.0,58.6677,58.6677,58.5553,58.5726,67893.0
2021-07-26 11:05:00,67.73,67.74,67.66,67.71,47711.0,58.5812,58.5899,58.5207,58.564,47711.0
2021-07-26 11:10:00,67.72,67.94,67.7,67.81,207112.0,58.5726,58.7629,58.5553,58.6504,207112.0
2021-07-26 11:15:00,67.8,67.85,67.75,67.76,96279.0,58.6418,58.685,58.5985,58.6072,96279.0
2021-07-26 11:20:00,67.76,67.84,67.74,67.84,72452.0,58.6072,58.6764,58.5899,58.6764,72452.0
2021-07-26 11:25:00,67.84,67.96,67.82,67.9,69966.0,58.6764,58.7802,58.6591,58.7283,69966.0
2021-07-26 11:30:00,67.89,67.94,67.87,67.94,68805.0,58.7196,58.7629,58.7023,58.7629,68805.0
2021-07-26 11:35:00,67.94,67.97,67.91,67.95,65035.0,58.7629,58.7888,58.7369,58.7715,65035.0
2021-07-26 11:40:00,67.95,67.95,67.88,67.89,47251.0,58.7715,58.7715,58.711,58.7196,47251.0
2021-07-26 11:45:00,67.89,67.9,67.86,67.9,36363.0,58.7196,58.7283,58.6937,58.7283,36363.0
2021-07-26 11:50:00,67.9,67.92,67.88,67.92,37620.0,58.7283,58.7456,58.711,58.7456,37620.0
2021-07-26 11:55:00,67.92,67.92,67.88,67.92,42962.0,58.7456,58.7456,58.711,58.7456,42962.0
2021-07-26 12:00:00,67.92,67.92,67.85,67.89,51039.0,58.7456,58.7456,58.685,58.7196,51039.0
2021-07-26 12:05:00,67.88,67.89,67.8,67.8,35836.0,58.711,58.7196,58.6418,58.6418,35836.0
2021-07-26 12:10:00,67.79,67.79,67.66,67.69,292206.0,58.6331,58.6331,58.5207,58.5467,292206.0
2021-07-26 12:15:00,67.68,67.77,67.68,67.76,89882.0,58.538,58.6158,58.538,58.6072,89882.0
2021-07-26 12:20:00,67.76,67.76,67.64,67.66,65348.0,58.6072,58.6072,58.5034,58.5207,65348.0
2021-07-26 12:25:00,67.66,67.67,67.6,67.62,69141.0,58.5207,58.5294,58.4688,58.4861,69141.0
2021-07-26 12:30:00,67.61,67.62,67.52,67.55,93275.0,58.4775,58.4861,58.3996,58.4256,93275.0
2021-07-26 12:35:00,67.56,67.56,67.49,67.52,75169.0,58.4342,58.4342,58.3737,58.3996,75169.0
2021-07-26 12:40:00,67.52,67.61,67.51,67.57,69361.0,58.3996,58.4775,58.391,58.4429,69361.0
2021-07-26 12:45:00,67.58,67.63,67.56,67.62,148208.0,58.4515,58.4948,58.4342,58.4861,148208.0
2021-07-26 12:50:00,67.61,67.64,67.59,67.61,56318.0,58.4775,58.5034,58.4602,58.4775,56318.0
2021-07-26 12:55:00,67.61,67.67,67.59,67.67,45524.0,58.4775,58.5294,58.4602,58.5294,45524.0
2021-07-26 13:00:00,67.67,67.71,67.66,67.69,66618.0,58.5294,58.564,58.5207,58.5467,66618.0
2021-07-26 13:05:00,67.68,67.72,67.67,67.72,40982.0,58.538,58.5726,58.5294,58.5726,40982.0
2021-07-26 13:10:00,67.72,67.74,67.69,67.74,40242.0,58.5726,58.5899,58.5467,58.5899,40242.0
2021-07-26 13:15:00,67.74,67.76,67.72,67.73,53896.0,58.5899,58.6072,58.5726,58.5812,53896.0
2021-07-26 13:20:00,67.73,67.74,67.66,67.67,44901.0,58.5812,58.5899,58.5207,58.5294,44901.0
2021-07-26 13:25:00,67.67,67.67,67.61,67.63,33501.0,58.5294,58.5294,58.4775,58.4948,33501.0
2021-07-26 13:30:00,67.63,67.68,67.61,67.62,55785.0,58.4948,58.538,58.4775,58.4861,55785.0
2021-07-26 13:35:00,67.62,67.63,67.59,67.59,69714.0,58.4861,58.4948,58.4602,58.4602,69714.0
2021-07-26 13:40:00,67.59,67.66,67.59,67.66,129759.0,58.4602,58.5207,58.4602,58.5207,129759.0
2021-07-26 13:45:00,67.65,67.7,67.65,67.69,80451.0,58.5121,58.5553,58.5121,58.5467,80451.0
2021-07-26 13:50:00,67.68,67.71,67.66,67.7,77004.0,58.538,58.564,58.5207,58.5553,77004.0
2021-07-26 13:55:00,67.7,67.71,67.65,67.67,40815.0,58.5553,58.564,58.5121,58.5294,40815.0
2021-07-26 14:00:00,67.66,67.67,67.6,67.64,75780.0,58.5207,58.5294,58.4688,58.5034,75780.0
2021-07-26 14:05:00,67.64,67.71,67.62,67.7,91879.0,58.5034,58.564,58.4861,58.5553,91879.0
2021-07-26 14:10:00,67.71,67.73,67.67,67.67,32366.0,58.564,58.5812,58.5294,58.5294,32366.0
2021-07-26 14:15:00,67.67,67.69,67.64,67.67,63609.0,58.5294,58.5467,58.5034,58.5294,63609.0
2021-07-26 14:20:00,67.66,67.7,67.64,67.69,58784.0,58.5207,58.5553,58.5034,58.5467,58784.0
2021-07-26 14:25:00,67.69,67.71,67.68,67.69,58379.0,58.5467,58.564,58.538,58.5467,58379.0
2021-07-26 14:30:00,67.7,67.7,67.66,67.7,48231.0,58.5553,58.5553,58.5207,58.5553,48231.0
2021-07-26 14:35:00,67.69,67.7,67.66,67.7,38622.0,58.5467,58.5553,58.5207,58.5553,38622.0
2021-07-26 14:40:00,67.7,67.7,67.66,67.67,45082.0,58.5553,58.5553,58.5207,58.5294,45082.0
2021-07-26 14:45:00,67.67,67.67,67.63,67.64,21796.0,58.5294,58.5294,58.4948,58.5034,21796.0
2021-07-26 14:50:00,67.64,67.65,67.6,67.6,47146.0,58.5034,58.5121,58.4688,58.4688,47146.0
2021-07-26 14:55:00,67.61,67.64,67.59,67.59,47068.0,58.4775,58.5034,58.4602,58.4602,47068.0
2021-07-26 15:00:00,67.59,67.63,67.58,67.62,49459.0,58.4602,58.4948,58.4515,58.4861,49459.0
2021-07-26 15:05:00,67.62,67.63,67.58,67.6,47750.0,58.4861,58.4948,58.4515,58.4688,47750.0
2021-07-26 15:10:00,67.6,67.62,67.59,67.61,35124.0,58.4688,58.4861,58.4602,58.4775,35124.0
2021-07-26 15:15:00,67.61,67.62,67.58,67.59,66440.0,58.4775,58.4861,58.4515,58.4602,66440.0
2021-07-26 15:20:00,67.59,67.59,67.55,67.56,53306.0,58.4602,58.4602,58.4256,58.4342,53306.0
2021-07-26 15:25:00,67.57,67.61,67.56,67.59,56018.0,58.4429,58.4775,58.4342,58.4602,56018.0
2021-07-26 15:30:00,67.59,67.6,67.57,67.59,63382.0,58.4602,58.4688,58.4429,58.4602,63382.0
2021-07-26 15:35:00,67.59,67.61,67.55,67.56,128204.0,58.4602,58.4775,58.4256,58.4342,128204.0
2021-07-26 15:40:00,67.56,67.63,67.56,67.63,106668.0,58.4342,58.4948,58.4342,58.4948,106668.0
2021-07-26 15:45:00,67.63,67.64,67.6,67.63,155907.0,58.4948,58.5034,58.4688,58.4948,155907.0
2021-07-26 15:50:00,67.63,67.67,67.62,67.64,170167.0,58.4948,58.5294,58.4861,58.5034,170167.0
2021-07-26 15:55:00,67.65,67.72,67.62,67.68,418372.0,58.5121,58.5726,58.4861,58.538,418372.0
2021-07-27 09:30:00,67.26,67.58,67.05,67.54,227022.0,58.1747,58.4515,57.9931,58.4169,227022.0
2021-07-27 09:35:00,67.55,67.57,67.23,67.32,108479.0,58.4256,58.4429,58.1488,58.2266,108479.0
2021-07-27 09:40:00,67.33,67.4,67.11,67.14,107204.0,58.2353,58.2958,58.045,58.0709,107204.0
2021-07-27 09:45:00,67.15,67.19,67.08,67.16,309478.0,58.0796,58.1142,58.019,58.0882,309478.0
2021-07-27 09:50:00,67.15,67.3,67.14,67.27,119528.0,58.0796,58.2093,58.0709,58.1834,119528.0
2021-07-27 09:55:00,67.27,67.35,67.19,67.3,103786.0,58.1834,58.2526,58.1142,58.2093,103786.0
2021-07-27 10:00:00,67.3,67.44,67.27,67.32,121992.0,58.2093,58.3304,58.1834,58.2266,121992.0
2021-07-27 10:05:00,67.33,67.39,67.28,67.3,79985.0,58.2353,58.2872,58.192,58.2093,79985.0
2021-07-27 10:10:00,67.29,67.31,67.23,67.26,50715.0,58.2007,58.218,58.1488,58.1747,50715.0
2021-07-27 10:15:00,67.27,67.36,67.26,67.34,86209.0,58.1834,58.2612,58.1747,58.2439,86209.0
2021-07-27 10:20:00,67.33,67.42,67.33,67.41,103254.0,58.2353,58.3131,58.2353,58.3045,103254.0
2021-07-27 10:25:00,67.42,67.43,67.32,67.38,52438.0,58.3131,58.3218,58.2266,58.2785,52438.0
2021-07-27 10:30:00,67.38,67.42,67.35,67.41,43902.0,58.2785,58.3131,58.2526,58.3045,43902.0
2021-07-27 10:35:00,67.41,67.51,67.39,67.49,57042.0,58.3045,58.391,58.2872,58.3737,57042.0
2021-07-27 10:40:00,67.5,67.57,67.37,67.38,112722.0,58.3823,58.4429,58.2699,58.2785,112722.0
2021-07-27 10:45:00,67.37,67.4,67.24,67.28,285729.0,58.2699,58.2958,58.1574,58.192,285729.0
2021-07-27 10:50:00,67.29,67.4,67.26,67.34,174280.0,58.2007,58.2958,58.1747,58.2439,174280.0
2021-07-27 10:55:00,67.35,67.48,67.35,67.45,75745.0,58.2526,58.365,58.2526,58.3391,75745.0
2021-07-27 11:00:00,67.43,67.47,67.37,67.41,88151.0,58.3218,58.3564,58.2699,58.3045,88151.0
2021-07-27 11:05:00,67.4,67.43,67.37,67.4,95350.0,58.2958,58.3218,58.2699,58.2958,95350.0
2021-07-27 11:10:00,67.4,67.42,67.31,67.33,115969.0,58.2958,58.3131,58.218,58.2353,115969.0
2021-07-27 11:15:00,67.34,67.41,67.31,67.34,142953.0,58.2439,58.3045,58.218,58.2439,142953.0
2021-07-27 11:20:00,67.34,67.38,67.32,67.35,106766.0,58.2439,58.2785,58.2266,58.2526,106766.0
2021-07-27 11:25:00,67.36,67.4,67.31,67.37,83210.0,58.2612,58.2958,58.218,58.2699,83210.0
2021-07-27 11:30:00,67.36,67.39,67.28,67.36,97041.0,58.2612,58.2872,58.192,58.2612,97041.0
2021-07-27 11:35:00,67.35,67.43,67.34,67.4,111760.0,58.2526,58.3218,58.2439,58.2958,111760.0
2021-07-27 11:40:00,67.4,67.47,67.37,67.43,114311.0,58.2958,58.3564,58.2699,58.3218,114311.0
2021-07-27 11:45:00,67.43,67.5,67.4,67.48,95565.0,58.3218,58.3823,58.2958,58.365,95565.0
2021-07-27 11:50:00,67.48,67.51,67.42,67.43,87970.0,58.365,58.391,58.3131,58.3218,87970.0
2021-07-27 11:55:00,67.42,67.45,67.37,67.39,68757.0,58.3131,58.3391,58.2699,58.2872,68757.0
2021-07-27 12:00:00,67.39,67.56,67.37,67.56,112209.0,58.2872,58.4342,58.2699,58.4342,112209.0
2021-07-27 12:05:00,67.56,67.64,67.53,67.63,50292.0,58.4342,58.5034,58.4083,58.4948,50292.0
2021-07-27 12:10:00,67.63,67.63,67.56,67.6,44347.0,58.4948,58.4948,58.4342,58.4688,44347.0
2021-07-27 12:15:00,67.61,67.71,67.6,67.7,61320.0,58.4775,58.564,58.4688,58.5553,61320.0
2021-07-27 12:20:00,67.69,67.72,67.65,67.66,45626.0,58.5467,58.5726,58.5121,58.5207,45626.0
2021-07-27 12:25:00,67.66,67.66,67.58,67.58,82981.0,58.5207,58.5207,58.4515,58.4515,82981.0
2021-07-27 12:30:00,67.58,67.61,67.57,67.61,62172.0,58.4515,58.4775,58.4429,58.4775,62172.0
2021-07-27 12:35:00,67.61,67.62,67.52,67.53,54342.0,58.4775,58.4861,58.3996,58.4083,54342.0
2021-07-27 12:40:00,67.53,67.56,67.52,67.54,43237.0,58.4083,58.4342,58.3996,58.4169,43237.0
2021-07-27 12:45:00,67.54,67.55,67.47,67.48,41729.0,58.4169,58.4256,58.3564,58.365,41729.0
2021-07-27 12:50:00,67.48,67.53,67.48,67.5,40325.0,58.365,58.4083,58.365,58.3823,40325.0
2021-07-27 12:55:00,67.49,67.53,67.48,67.49,42958.0,58.3737,58.4083,58.365,58.3737,42958.0
2021-07-27 13:00:00,67.5,67.51,67.42,67.42,65102.0,58.3823,58.391,58.3131,58.3131,65102.0
2021-07-27 13:05:00,67.42,67.48,67.41,67.45,30559.0,58.3131,58.365,58.3045,58.3391,30559.0
2021-07-27 13:10:00,67.45,67.49,67.44,67.45,38569.0,58.3391,58.3737,58.3304,58.3391,38569.0
2021-07-27 13:15:00,67.44,67.48,67.41,67.48,43143.0,58.3304,58.365,58.3045,58.365,43143.0
2021-07-27 13:20:00,67.48,67.49,67.37,67.41,84028.0,58.365,58.3737,58.2699,58.3045,84028.0
2021-07-27 13:25:00,67.41,67.43,67.38,67.42,32404.0,58.3045,58.3218,58.2785,58.3131,32404.0
2021-07-27 13:30:00,67.42,67.43,67.34,67.34,145933.0,58.3131,58.3218,58.2439,58.2439,145933.0
2021-07-27 13:35:00,67.34,67.41,67.33,67.34,57694.0,58.2439,58.3045,58.2353,58.2439,57694.0
2021-07-27 13:40:00,67.34,67.34,67.24,67.25,61448.0,58.2439,58.2439,58.1574,58.1661,61448.0
2021-07-27 13:45:00,67.26,67.32,67.22,67.3,105957.0,58.1747,58.2266,58.1401,58.2093,105957.0
2021-07-27 13:50:00,67.29,67.3,67.26,67.3,97349.0,58.2007,58.2093,58.1747,58.2093,97349.0
2021-07-27 13:55:00,67.3,67.35,67.28,67.32,124059.0,58.2093,58.2526,58.192,58.2266,124059.0
2021-07-27 14:00:00,67.33,67.38,67.32,67.37,41282.0,58.2353,58.2785,58.2266,58.2699,41282.0
2021-07-27 14:05:00,67.37,67.38,67.3,67.34,83681.0,58.2699,58.2785,58.2093,58.2439,83681.0
2021-07-27 14:10:00,67.34,67.38,67.32,67.38,58855.0,58.2439,58.2785,58.2266,58.2785,58855.0
2021-07-27 14:15:00,67.38,67.41,67.37,67.39,143545.0,58.2785,58.3045,58.2699,58.2872,143545.0
2021-07-27 14:20:00,67.38,67.42,67.38,67.39,54988.0,58.2785,58.3131,58.2785,58.2872,54988.0
2021-07-27 14:25:00,67.39,67.4,67.33,67.34,92703.0,58.2872,58.2958,58.2353,58.2439,92703.0
2021-07-27 14:30:00,67.34,67.37,67.28,67.28,54974.0,58.2439,58.2699,58.192,58.192,54974.0
2021-07-27 14:35:00,67.28,67.32,67.22,67.23,144947.0,58.192,58.2266,58.1401,58.1488,144947.0
2021-07-27 14:40:00,67.23,67.31,67.22,67.25,96266.0,58.1488,58.218,58.1401,58.1661,96266.0
2021-07-27 14:45:00,67.26,67.36,67.25,67.32,56268.0,58.1747,58.2612,58.1661,58.2266,56268.0
2021-07-27 14:50:00,67.32,67.33,67.29,67.31,37692.0,58.2266,58.2353,58.2007,58.218,37692.0
2021-07-27 14:55:00,67.31,67.38,67.31,67.34,68832.0,58.218,58.2785,58.218,58.2439,68832.0
2021-07-27 15:00:00,67.34,67.41,67.34,67.39,62654.0,58.2439,58.3045,58.2439,58.2872,62654.0
2021-07-27 15:05:00,67.38,67.4,67.36,67.37,42153.0,58.2785,58.2958,58.2612,58.2699,42153.0
2021-07-27 15:10:00,67.36,67.41,67.36,67.41,58989.0,58.2612,58.3045,58.2612,58.3045,58989.0
2021-07-27 15:15:00,67.41,67.42,67.36,67.37,97442.0,58.3045,58.3131,58.2612,58.2699,97442.0
2021-07-27 15:20:00,67.37,67.39,67.32,67.33,120231.0,58.2699,58.2872,58.2266,58.2353,120231.0
2021-07-27 15:25:00,67.32,67.33,67.3,67.3,107339.0,58.2266,58.2353,58.2093,58.2093,107339.0
2021-07-27 15:30:00,67.3,67.38,67.29,67.33,127726.0,58.2093,58.2785,58.2007,58.2353,127726.0
2021-07-27 15:35:00,67.33,67.42,67.32,67.41,226588.0,58.2353,58.3131,58.2266,58.3045,226588.0
2021-07-27 15:40:00,67.4,67.46,67.4,67.45,145069.0,58.2958,58.3477,58.2958,58.3391,145069.0
2021-07-27 15:45:00,67.45,67.59,67.45,67.59,123388.0,58.3391,58.4602,58.3391,58.4602,123388.0
2021-07-27 15:50:00,67.59,67.65,67.59,67.63,230554.0,58.4602,58.5121,58.4602,58.4948,230554.0
2021-07-27 15:55:00,67.63,67.66,67.4,67.43,731394.0,58.4948,58.5207,58.2958,58.3218,731394.0
2021-07-28 09:30:00,67.46,67.6,67.01,67.46,217049.0,58.3477,58.4688,57.9585,58.3477,217049.0
2021-07-28 09:35:00,67.48,68.16,67.48,68.11,227342.0,58.365,58.9532,58.365,58.9099,227342.0
2021-07-28 09:40:00,68.13,68.3,67.98,68.11,124434.0,58.9272,59.0743,58.7975,58.9099,124434.0
2021-07-28 09:45:00,68.14,68.32,68.01,68.28,100943.0,58.9359,59.0916,58.8234,59.057,100943.0
2021-07-28 09:50:00,68.29,68.62,68.28,68.55,167065.0,59.0656,59.351,59.057,59.2905,167065.0
2021-07-28 09:55:00,68.55,68.57,68.43,68.43,71383.0,59.2905,59.3078,59.1867,59.1867,71383.0
2021-07-28 10:00:00,68.43,68.7,68.43,68.57,138778.0,59.1867,59.4202,59.1867,59.3078,138778.0
2021-07-28 10:05:00,68.54,68.55,68.03,68.1,131123.0,59.2818,59.2905,58.8407,58.9013,131123.0
2021-07-28 10:10:00,68.09,68.24,67.93,68.22,200855.0,58.8926,59.0224,58.7542,59.0051,200855.0
2021-07-28 10:15:00,68.22,68.48,68.14,68.48,141663.0,59.0051,59.2299,58.9359,59.2299,141663.0
2021-07-28 10:20:00,68.47,68.5,68.18,68.19,97982.0,59.2213,59.2472,58.9705,58.9791,97982.0
2021-07-28 10:25:00,68.18,68.35,68.18,68.27,143715.0,58.9705,59.1175,58.9705,59.0483,143715.0
2021-07-28 10:30:00,68.26,68.72,68.24,68.72,141713.0,59.0397,59.4375,59.0224,59.4375,141713.0
2021-07-28 10:35:00,68.72,68.79,68.56,68.62,115001.0,59.4375,59.4981,59.2991,59.351,115001.0
2021-07-28 10:40:00,68.63,68.68,68.54,68.59,73073.0,59.3597,59.4029,59.2818,59.3251,73073.0
2021-07-28 10:45:00,68.59,68.67,68.47,68.5,125557.0,59.3251,59.3943,59.2213,59.2472,125557.0
2021-07-28 10:50:00,68.46,68.47,68.34,68.46,63583.0,59.2126,59.2213,59.1089,59.2126,63583.0
2021-07-28 10:55:00,68.47,68.51,68.4,68.46,69074.0,59.2213,59.2559,59.1607,59.2126,69074.0
2021-07-28 11:00:00,68.45,68.53,68.4,68.5,92096.0,59.204,59.2732,59.1607,59.2472,92096.0
2021-07-28 11:05:00,68.49,68.49,68.29,68.33,55099.0,59.2386,59.2386,59.0656,59.1002,55099.0
2021-07-28 11:10:00,68.32,68.36,68.28,68.36,44260.0,59.0916,59.1262,59.057,59.1262,44260.0
2021-07-28 11:15:00,68.36,68.51,68.33,68.49,58812.0,59.1262,59.2559,59.1002,59.2386,58812.0
2021-07-28 11:20:00,68.49,68.51,68.43,68.43,89228.0,59.2386,59.2559,59.1867,59.1867,89228.0
2021-07-28 11:25:00,68.44,68.51,68.35,68.51,127703.0,59.1953,59.2559,59.1175,59.2559,127703.0
2021-07-28 11:30:00,68.5,68.73,68.47,68.59,151767.0,59.2472,59.4462,59.2213,59.3251,151767.0
2021-07-28 11:35:00,68.6,68.74,68.59,68.72,56819.0,59.3337,59.4548,59.3251,59.4375,56819.0
2021-07-28 11:40:00,68.74,68.81,68.62,68.78,104979.0,59.4548,59.5154,59.351,59.4894,104979.0
2021-07-28 11:45:00,68.79,68.83,68.75,68.79,46834.0,59.4981,59.5327,59.4635,59.4981,46834.0
2021-07-28 11:50:00,68.79,68.85,68.77,68.83,48930.0,59.4981,59.55,59.4808,59.5327,48930.0
2021-07-28 11:55:00,68.82,68.85,68.79,68.84,53781.0,59.524,59.55,59.4981,59.5413,53781.0
2021-07-28 12:00:00,68.85,68.85,68.67,68.68,54817.0,59.55,59.55,59.3943,59.4029,54817.0
2021-07-28 12:05:00,68.67,68.73,68.66,68.68,45371.0,59.3943,59.4462,59.3856,59.4029,45371.0
2021-07-28 12:10:00,68.68,68.74,68.66,68.67,50553.0,59.4029,59.4548,59.3856,59.3943,50553.0
2021-07-28 12:15:00,68.67,68.78,68.63,68.75,61698.0,59.3943,59.4894,59.3597,59.4635,61698.0
2021-07-28 12:20:00,68.74,68.74,68.63,68.73,57058.0,59.4548,59.4548,59.3597,59.4462,57058.0
2021-07-28 12:25:00,68.72,68.79,68.7,68.76,42518.0,59.4375,59.4981,59.4202,59.4721,42518.0
2021-07-28 12:30:00,68.76,68.85,68.72,68.84,79585.0,59.4721,59.55,59.4375,59.5413,79585.0
2021-07-28 12:35:00,68.84,68.87,68.8,68.84,48447.0,59.5413,59.5673,59.5067,59.5413,48447.0
2021-07-28 12:40:00,68.85,68.85,68.71,68.71,75747.0,59.55,59.55,59.4289,59.4289,75747.0
2021-07-28 12:45:00,68.7,68.71,68.62,68.65,52122.0,59.4202,59.4289,59.351,59.377,52122.0
2021-07-28 12:50:00,68.65,68.74,68.64,68.67,36814.0,59.377,59.4548,59.3683,59.3943,36814.0
2021-07-28 12:55:00,68.67,68.72,68.64,68.7,47168.0,59.3943,59.4375,59.3683,59.4202,47168.0
2021-07-28 13:00:00,68.7,68.71,68.63,68.64,42167.0,59.4202,59.4289,59.3597,59.3683,42167.0
2021-07-28 13:05:00,68.64,68.69,68.63,68.68,47089.0,59.3683,59.4116,59.3597,59.4029,47089.0
2021-07-28 13:10:00,68.68,68.72,68.62,68.63,68593.0,59.4029,59.4375,59.351,59.3597,68593.0
2021-07-28 13:15:00,68.64,68.67,68.62,68.64,40858.0,59.3683,59.3943,59.351,59.3683,40858.0
2021-07-28 13:20:00,68.64,68.66,68.59,68.65,42089.0,59.3683,59.3856,59.3251,59.377,42089.0
2021-07-28 13:25:00,68.64,68.66,68.58,68.61,55205.0,59.3683,59.3856,59.3164,59.3424,55205.0
2021-07-28 13:30:00,68.61,68.66,68.57,68.62,90272.0,59.3424,59.3856,59.3078,59.351,90272.0
2021-07-28 13:35:00,68.63,68.67,68.59,68.62,42263.0,59.3597,59.3943,59.3251,59.351,42263.0
2021-07-28 13:40:00,68.63,68.63,68.57,68.62,30986.0,59.3597,59.3597,59.3078,59.351,30986.0
2021-07-28 13:45:00,68.62,68.66,68.57,68.61,42341.0,59.351,59.3856,59.3078,59.3424,42341.0
2021-07-28 13:50:00,68.61,68.66,68.59,68.61,36293.0,59.3424,59.3856,59.3251,59.3424,36293.0
2021-07-28 13:55:00,68.6,68.62,68.57,68.6,27204.0,59.3337,59.351,59.3078,59.3337,27204.0
2021-07-28 14:00:00,68.6,68.62,68.41,68.58,78755.0,59.3337,59.351,59.1694,59.3164,78755.0
2021-07-28 14:05:00,68.59,68.64,68.57,68.58,34135.0,59.3251,59.3683,59.3078,59.3164,34135.0
2021-07-28 14:10:00,68.58,68.64,68.56,68.58,45490.0,59.3164,59.3683,59.2991,59.3164,45490.0
2021-07-28 14:15:00,68.59,68.63,68.55,68.58,39674.0,59.3251,59.3597,59.2905,59.3164,39674.0
2021-07-28 14:20:00,68.56,68.63,68.55,68.61,57566.0,59.2991,59.3597,59.2905,59.3424,57566.0
2021-07-28 14:25:00,68.61,68.62,68.57,68.59,50158.0,59.3424,59.351,59.3078,59.3251,50158.0
2021-07-28 14:30:00,68.59,68.63,68.52,68.61,65576.0,59.3251,59.3597,59.2645,59.3424,65576.0
2021-07-28 14:35:00,68.61,68.67,68.57,68.64,68795.0,59.3424,59.3943,59.3078,59.3683,68795.0
2021-07-28 14:40:00,68.65,68.75,68.62,68.72,80582.0,59.377,59.4635,59.351,59.4375,80582.0
2021-07-28 14:45:00,68.72,68.96,68.71,68.92,285581.0,59.4375,59.6451,59.4289,59.6105,285581.0
2021-07-28 14:50:00,68.92,68.93,68.76,68.87,138420.0,59.6105,59.6192,59.4721,59.5673,138420.0
2021-07-28 14:55:00,68.87,68.92,68.85,68.91,105916.0,59.5673,59.6105,59.55,59.6019,105916.0
2021-07-28 15:00:00,68.91,68.98,68.88,68.9,155719.0,59.6019,59.6624,59.5759,59.5932,155719.0
2021-07-28 15:05:00,68.91,68.91,68.85,68.89,141265.0,59.6019,59.6019,59.55,59.5846,141265.0
2021-07-28 15:10:00,68.9,68.91,68.81,68.89,97764.0,59.5932,59.6019,59.5154,59.5846,97764.0
2021-07-28 15:15:00,68.89,68.97,68.88,68.93,285643.0,59.5846,59.6538,59.5759,59.6192,285643.0
2021-07-28 15:20:00,68.94,68.99,68.93,68.95,183220.0,59.6278,59.6711,59.6192,59.6365,183220.0
2021-07-28 15:25:00,68.95,68.99,68.87,68.9,273963.0,59.6365,59.6711,59.5673,59.5932,273963.0
2021-07-28 15:30:00,68.9,68.93,68.87,68.92,173311.0,59.5932,59.6192,59.5673,59.6105,173311.0
2021-07-28 15:35:00,68.91,68.94,68.89,68.91,149921.0,59.6019,59.6278,59.5846,59.6019,149921.0
2021-07-28 15:40:00,68.91,68.94,68.84,68.91,191339.0,59.6019,59.6278,59.5413,59.6019,191339.0
2021-07-28 15:45:00,68.9,68.94,68.89,68.91,237864.0,59.5932,59.6278,59.5846,59.6019,237864.0
2021-07-28 15:50:00,68.92,68.95,68.81,68.81,287019.0,59.6105,59.6365,59.5154,59.5154,287019.0
2021-07-28 15:55:00,68.81,68.83,68.7,68.7,676136.0,59.5154,59.5327,59.4202,59.4202,676136.0
2021-07-29 09:30:00,69.0,69.04,68.65,68.78,370541.0,59.6797,59.7143,59.377,59.4894,370541.0
2021-07-29 09:35:00,68.78,69.27,68.73,69.2,455476.0,59.4894,59.9132,59.4462,59.8527,455476.0
2021-07-29 09:40:00,69.2,69.25,68.92,68.97,139411.0,59.8527,59.8959,59.6105,59.6538,139411.0
2021-07-29 09:45:00,68.97,69.25,68.93,69.19,180122.0,59.6538,59.8959,59.6192,59.844,180122.0
2021-07-29 09:50:00,69.18,69.18,68.89,68.91,112253.0,59.8354,59.8354,59.5846,59.6019,112253.0
2021-07-29 09:55:00,68.93,69.07,68.88,68.98,114691.0,59.6192,59.7402,59.5759,59.6624,114691.0
2021-07-29 10:00:00,68.99,69.12,68.95,68.97,149697.0,59.6711,59.7835,59.6365,59.6538,149697.0
2021-07-29 10:05:00,68.96,69.04,68.95,69.03,115221.0,59.6451,59.7143,59.6365,59.7056,115221.0
2021-07-29 10:10:00,69.02,69.08,68.95,68.97,86478.0,59.697,59.7489,59.6365,59.6538,86478.0
2021-07-29 10:15:00,68.97,69.02,68.92,68.98,248263.0,59.6538,59.697,59.6105,59.6624,248263.0
2021-07-29 10:20:00,68.97,69.0,68.9,68.98,103424.0,59.6538,59.6797,59.5932,59.6624,103424.0
2021-07-29 10:25:00,68.97,68.97,68.88,68.92,72245.0,59.6538,59.6538,59.5759,59.6105,72245.0
2021-07-29 10:30:00,68.92,68.93,68.79,68.82,161718.0,59.6105,59.6192,59.4981,59.524,161718.0
2021-07-29 10:35:00,68.82,68.87,68.78,68.82,47119.0,59.524,59.5673,59.4894,59.524,47119.0
2021-07-29 10:40:00,68.81,68.85,68.76,68.77,55759.0,59.5154,59.55,59.4721,59.4808,55759.0
2021-07-29 10:45:00,68.77,68.92,68.77,68.88,47091.0,59.4808,59.6105,59.4808,59.5759,47091.0
2021-07-29 10:50:00,68.88,68.91,68.8,68.81,45570.0,59.5759,59.6019,59.5067,59.5154,45570.0
2021-07-29 10:55:00,68.81,68.81,68.73,68.77,54482.0,59.5154,59.5154,59.4462,59.4808,54482.0
2021-07-29 11:00:00,68.77,68.86,68.76,68.86,61469.0,59.4808,59.5586,59.4721,59.5586,61469.0
2021-07-29 11:05:00,68.86,68.88,68.75,68.78,65517.0,59.5586,59.5759,59.4635,59.4894,65517.0
2021-07-29 11:10:00,68.77,68.82,68.62,68.64,142278.0,59.4808,59.524,59.351,59.3683,142278.0
2021-07-29 11:15:00,68.63,68.68,68.56,68.56,82083.0,59.3597,59.4029,59.2991,59.2991,82083.0
2021-07-29 11:20:00,68.56,68.65,68.5,68.65,83275.0,59.2991,59.377,59.2472,59.377,83275.0
2021-07-29 11:25:00,68.65,68.71,68.63,68.69,42208.0,59.377,59.4289,59.3597,59.4116,42208.0
2021-07-29 11:30:00,68.69,68.69,68.55,68.57,168836.0,59.4116,59.4116,59.2905,59.3078,168836.0
2021-07-29 11:35:00,68.57,68.59,68.51,68.56,88069.0,59.3078,59.3251,59.2559,59.2991,88069.0
2021-07-29 11:40:00,68.55,68.59,68.52,68.55,56793.0,59.2905,59.3251,59.2645,59.2905,56793.0
2021-07-29 11:45:00,68.54,68.58,68.52,68.58,43688.0,59.2818,59.3164,59.2645,59.3164,43688.0
2021-07-29 11:50:00,68.58,68.58,68.53,68.56,36296.0,59.3164,59.3164,59.2732,59.2991,36296.0
2021-07-29 11:55:00,68.55,68.64,68.54,68.58,48517.0,59.2905,59.3683,59.2818,59.3164,48517.0
2021-07-29 12:00:00,68.58,68.61,68.57,68.6,70115.0,59.3164,59.3424,59.3078,59.3337,70115.0
2021-07-29 12:05:00,68.61,68.61,68.56,68.59,39556.0,59.3424,59.3424,59.2991,59.3251,39556.0
2021-07-29 12:10:00,68.6,68.61,68.57,68.59,66016.0,59.3337,59.3424,59.3078,59.3251,66016.0
2021-07-29 12:15:00,68.59,68.6,68.51,68.52,45494.0,59.3251,59.3337,59.2559,59.2645,45494.0
2021-07-29 12:20:00,68.52,68.52,68.41,68.46,77797.0,59.2645,59.2645,59.1694,59.2126,77797.0
2021-07-29 12:25:00,68.46,68.5,68.43,68.46,38060.0,59.2126,59.2472,59.1867,59.2126,38060.0
2021-07-29 12:30:00,68.47,68.49,68.44,68.47,37366.0,59.2213,59.2386,59.1953,59.2213,37366.0
2021-07-29 12:35:00,68.47,68.54,68.47,68.5,38779.0,59.2213,59.2818,59.2213,59.2472,38779.0
2021-07-29 12:40:00,68.49,68.54,68.47,68.53,30939.0,59.2386,59.2818,59.2213,59.2732,30939.0
2021-07-29 12:45:00,68.54,68.56,68.48,68.48,28646.0,59.2818,59.2991,59.2299,59.2299,28646.0
2021-07-29 12:50:00,68.48,68.56,68.48,68.55,31595.0,59.2299,59.2991,59.2299,59.2905,31595.0
2021-07-29 12:55:00,68.56,68.57,68.53,68.55,29319.0,59.2991,59.3078,59.2732,59.2905,29319.0
2021-07-29 13:00:00,68.55,68.56,68.53,68.56,42296.0,59.2905,59.2991,59.2732,59.2991,42296.0
2021-07-29 13:05:00,68.56,68.56,68.52,68.53,37856.0,59.2991,59.2991,59.2645,59.2732,37856.0
2021-07-29 13:10:00,68.53,68.54,68.46,68.47,40321.0,59.2732,59.2818,59.2126,59.2213,40321.0
2021-07-29 13:15:00,68.47,68.47,68.43,68.44,31260.0,59.2213,59.2213,59.1867,59.1953,31260.0
2021-07-29 13:20:00,68.43,68.51,68.43,68.49,59470.0,59.1867,59.2559,59.1867,59.2386,59470.0
2021-07-29 13:25:00,68.5,68.54,68.49,68.53,35237.0,59.2472,59.2818,59.2386,59.2732,35237.0
2021-07-29 13:30:00,68.53,68.53,68.47,68.48,49417.0,59.2732,59.2732,59.2213,59.2299,49417.0
2021-07-29 13:35:00,68.48,68.49,68.45,68.46,55590.0,59.2299,59.2386,59.204,59.2126,55590.0
2021-07-29 13:40:00,68.46,68.47,68.41,68.41,43697.0,59.2126,59.2213,59.1694,59.1694,43697.0
2021-07-29 13:45:00,68.42,68.42,68.37,68.38,46794.0,59.178,59.178,59.1348,59.1434,46794.0
2021-07-29 13:50:00,68.38,68.39,68.35,68.36,38274.0,59.1434,59.1521,59.1175,59.1262,38274.0
2021-07-29 13:55:00,68.37,68.37,68.32,68.36,62839.0,59.1348,59.1348,59.0916,59.1262,62839.0
2021-07-29 14:00:00,68.36,68.36,68.32,68.36,68576.0,59.1262,59.1262,59.0916,59.1262,68576.0
2021-07-29 14:05:00,68.36,68.38,68.34,68.38,41334.0,59.1262,59.1434,59.1089,59.1434,41334.0
2021-07-29 14:10:00,68.38,68.41,68.35,68.37,54443.0,59.1434,59.1694,59.1175,59.1348,54443.0
2021-07-29 14:15:00,68.37,68.38,68.33,68.38,63824.0,59.1348,59.1434,59.1002,59.1434,63824.0
2021-07-29 14:20:00,68.38,68.41,68.34,68.38,51570.0,59.1434,59.1694,59.1089,59.1434,51570.0
2021-07-29 14:25:00,68.38,68.4,68.34,68.36,34541.0,59.1434,59.1607,59.1089,59.1262,34541.0
2021-07-29 14:30:00,68.35,68.37,68.32,68.33,47668.0,59.1175,59.1348,59.0916,59.1002,47668.0
2021-07-29 14:35:00,68.34,68.36,68.33,68.35,38757.0,59.1089,59.1262,59.1002,59.1175,38757.0
2021-07-29 14:40:00,68.36,68.39,68.33,68.34,55341.0,59.1262,59.1521,59.1002,59.1089,55341.0
2021-07-29 14:45:00,68.34,68.35,68.31,68.34,42246.0,59.1089,59.1175,59.0829,59.1089,42246.0
2021-07-29 14:50:00,68.34,68.35,68.32,68.34,53010.0,59.1089,59.1175,59.0916,59.1089,53010.0
2021-07-29 14:55:00,68.34,68.36,68.32,68.34,55366.0,59.1089,59.1262,59.0916,59.1089,55366.0
2021-07-29 15:00:00,68.34,68.36,68.3,68.34,79796.0,59.1089,59.1262,59.0743,59.1089,79796.0
2021-07-29 15:05:00,68.33,68.35,68.3,68.32,41585.0,59.1002,59.1175,59.0743,59.0916,41585.0
2021-07-29 15:10:00,68.32,68.33,68.3,68.31,53527.0,59.0916,59.1002,59.0743,59.0829,53527.0
2021-07-29 15:15:00,68.3,68.3,68.23,68.23,78411.0,59.0743,59.0743,59.0137,59.0137,78411.0
2021-07-29 15:20:00,68.23,68.25,68.22,68.22,57854.0,59.0137,59.031,59.0051,59.0051,57854.0
2021-07-29 15:25:00,68.22,68.22,68.17,68.18,90654.0,59.0051,59.0051,58.9618,58.9705,90654.0
2021-07-29 15:30:00,68.17,68.2,68.14,68.2,62877.0,58.9618,58.9878,58.9359,58.9878,62877.0
2021-07-29 15:35:00,68.19,68.22,68.18,68.18,84502.0,58.9791,59.0051,58.9705,58.9705,84502.0
2021-07-29 15:40:00,68.19,68.21,68.16,68.17,72187.0,58.9791,58.9964,58.9532,58.9618,72187.0
2021-07-29 15:45:00,68.17,68.18,68.05,68.08,228388.0,58.9618,58.9705,58.858,58.884,228388.0
2021-07-29 15:50:00,68.07,68.14,68.06,68.09,270142.0,58.8753,58.9359,58.8667,58.8926,270142.0
2021-07-29 15:55:00,68.08,68.19,68.05,68.14,485897.0,58.884,58.9791,58.858,58.9359,485897.0
2021-07-30 09:30:00,68.15,68.32,68.1,68.19,208764.0,58.9445,59.0916,58.9013,58.9791,208764.0
2021-07-30 09:35:00,68.19,68.5,68.19,68.5,129367.0,58.9791,59.2472,58.9791,59.2472,129367.0
2021-07-30 09:40:00,68.52,68.52,68.23,68.27,79068.0,59.2645,59.2645,59.0137,59.0483,79068.0
2021-07-30 09:45:00,68.26,68.27,68.06,68.06,61062.0,59.0397,59.0483,58.8667,58.8667,61062.0
2021-07-30 09:50:00,68.06,68.1,67.98,68.06,126443.0,58.8667,58.9013,58.7975,58.8667,126443.0
2021-07-30 09:55:00,68.08,68.17,68.01,68.01,76977.0,58.884,58.9618,58.8234,58.8234,76977.0
2021-07-30 10:00:00,68.02,68.03,67.7,67.71,196156.0,58.8321,58.8407,58.5553,58.564,196156.0
2021-07-30 10:05:00,67.71,67.94,67.7,67.89,108461.0,58.564,58.7629,58.5553,58.7196,108461.0
2021-07-30 10:10:00,67.88,67.97,67.88,67.92,60958.0,58.711,58.7888,58.711,58.7456,60958.0
2021-07-30 10:15:00,67.92,67.98,67.72,67.76,65964.0,58.7456,58.7975,58.5726,58.6072,65964.0
2021-07-30 10:20:00,67.76,67.81,67.65,67.66,62568.0,58.6072,58.6504,58.5121,58.5207,62568.0
2021-07-30 10:25:00,67.65,67.65,67.54,67.56,123436.0,58.5121,58.5121,58.4169,58.4342,123436.0
2021-07-30 10:30:00,67.56,67.63,67.49,67.62,103693.0,58.4342,58.4948,58.3737,58.4861,103693.0
2021-07-30 10:35:00,67.62,67.76,67.61,67.75,78698.0,58.4861,58.6072,58.4775,58.5985,78698.0
2021-07-30 10:40:00,67.76,67.83,67.75,67.8,68909.0,58.6072,58.6677,58.5985,58.6418,68909.0
2021-07-30 10:45:00,67.8,67.83,67.71,67.76,55635.0,58.6418,58.6677,58.564,58.6072,55635.0
2021-07-30 10:50:00,67.76,67.86,67.73,67.83,63866.0,58.6072,58.6937,58.5812,58.6677,63866.0
2021-07-30 10:55:00,67.83,67.88,67.81,67.86,86536.0,58.6677,58.711,58.6504,58.6937,86536.0
2021-07-30 11:00:00,67.85,67.85,67.66,67.67,70725.0,58.685,58.685,58.5207,58.5294,70725.0
2021-07-30 11:05:00,67.67,67.89,67.64,67.87,101812.0,58.5294,58.7196,58.5034,58.7023,101812.0
2021-07-30 11:10:00,67.86,68.0,67.85,67.99,51352.0,58.6937,58.8148,58.685,58.8061,51352.0
2021-07-30 11:15:00,67.98,67.99,67.94,67.95,52245.0,58.7975,58.8061,58.7629,58.7715,52245.0
2021-07-30 11:20:00,67.94,68.05,67.93,68.04,55556.0,58.7629,58.858,58.7542,58.8494,55556.0
2021-07-30 11:25:00,68.04,68.08,67.97,67.99,72711.0,58.8494,58.884,58.7888,58.8061,72711.0
2021-07-30 11:30:00,67.98,68.0,67.87,67.89,51035.0,58.7975,58.8148,58.7023,58.7196,51035.0
2021-07-30 11:35:00,67.89,68.01,67.89,68.01,53045.0,58.7196,58.8234,58.7196,58.8234,53045.0
2021-07-30 11:40:00,68.01,68.04,67.96,68.0,39293.0,58.8234,58.8494,58.7802,58.8148,39293.0
2021-07-30 11:45:00,67.99,68.05,67.96,68.0,48253.0,58.8061,58.858,58.7802,58.8148,48253.0
2021-07-30 11:50:00,67.99,68.05,67.99,68.0,38679.0,58.8061,58.858,58.8061,58.8148,38679.0
2021-07-30 11:55:00,68.0,68.04,67.99,68.02,43270.0,58.8148,58.8494,58.8061,58.8321,43270.0
2021-07-30 12:00:00,68.01,68.13,68.01,68.09,58714.0,58.8234,58.9272,58.8234,58.8926,58714.0
2021-07-30 12:05:00,68.09,68.12,68.04,68.05,41807.0,58.8926,58.9186,58.8494,58.858,41807.0
2021-07-30 12:10:00,68.05,68.11,68.05,68.05,80157.0,58.858,58.9099,58.858,58.858,80157.0
2021-07-30 12:15:00,68.06,68.12,68.05,68.11,40520.0,58.8667,58.9186,58.858,58.9099,40520.0
2021-07-30 12:20:00,68.11,68.13,68.08,68.12,32379.0,58.9099,58.9272,58.884,58.9186,32379.0
2021-07-30 12:25:00,68.12,68.12,68.01,68.04,50355.0,58.9186,58.9186,58.8234,58.8494,50355.0
2021-07-30 12:30:00,68.04,68.07,68.0,68.03,61864.0,58.8494,58.8753,58.8148,58.8407,61864.0
2021-07-30 12:35:00,68.03,68.09,68.02,68.06,40228.0,58.8407,58.8926,58.8321,58.8667,40228.0
2021-07-30 12:40:00,68.07,68.14,68.06,68.12,30501.0,58.8753,58.9359,58.8667,58.9186,30501.0
2021-07-30 12:45:00,68.12,68.17,68.11,68.14,87110.0,58.9186,58.9618,58.9099,58.9359,87110.0
2021-07-30 12:50:00,68.13,68.14,68.0,68.02,122059.0,58.9272,58.9359,58.8148,58.8321,122059.0
2021-07-30 12:55:00,68.03,68.08,68.0,68.02,66404.0,58.8407,58.884,58.8148,58.8321,66404.0
2021-07-30 13:00:00,68.02,68.08,68.01,68.02,100081.0,58.8321,58.884,58.8234,58.8321,100081.0
2021-07-30 13:05:00,68.02,68.05,67.92,67.92,48804.0,58.8321,58.858,58.7456,58.7456,48804.0
2021-07-30 13:10:00,67.93,67.97,67.92,67.96,42526.0,58.7542,58.7888,58.7456,58.7802,42526.0
2021-07-30 13:15:00,67.97,68.06,67.95,68.06,71478.0,58.7888,58.8667,58.7715,58.8667,71478.0
2021-07-30 13:20:00,68.05,68.06,68.01,68.03,55682.0,58.858,58.8667,58.8234,58.8407,55682.0
2021-07-30 13:25:00,68.03,68.04,67.97,68.0,39442.0,58.8407,58.8494,58.7888,58.8148,39442.0
2021-07-30 13:30:00,67.99,68.02,67.92,67.96,47762.0,58.8061,58.8321,58.7456,58.7802,47762.0
2021-07-30 13:35:00,67.97,67.99,67.92,67.93,35108.0,58.7888,58.8061,58.7456,58.7542,35108.0
2021-07-30 13:40:00,67.93,67.99,67.93,67.96,35163.0,58.7542,58.8061,58.7542,58.7802,35163.0
2021-07-30 13:45:00,67.95,68.01,67.93,68.01,31752.0,58.7715,58.8234,58.7542,58.8234,31752.0
2021-07-30 13:50:00,68.01,68.03,67.96,67.98,43343.0,58.8234,58.8407,58.7802,58.7975,43343.0
2021-07-30 13:55:00,67.98,68.05,67.96,68.03,84651.0,58.7975,58.858,58.7802,58.8407,84651.0
2021-07-30 14:00:00,68.04,68.04,67.92,67.97,141710.0,58.8494,58.8494,58.7456,58.7888,141710.0
2021-07-30 14:05:00,67.96,67.97,67.89,67.92,116232.0,58.7802,58.7888,58.7196,58.7456,116232.0
2021-07-30 14:10:00,67.92,67.92,67.88,67.88,33251.0,58.7456,58.7456,58.711,58.711,33251.0
2021-07-30 14:15:00,67.88,67.9,67.81,67.83,46830.0,58.711,58.7283,58.6504,58.6677,46830.0
2021-07-30 14:20:00,67.83,67.85,67.78,67.81,48780.0,58.6677,58.685,58.6245,58.6504,48780.0
2021-07-30 14:25:00,67.8,67.85,67.79,67.85,85294.0,58.6418,58.685,58.6331,58.685,85294.0
2021-07-30 14:30:00,67.85,67.91,67.84,67.9,74114.0,58.685,58.7369,58.6764,58.7283,74114.0
2021-07-30 14:35:00,67.89,67.91,67.87,67.87,44877.0,58.7196,58.7369,58.7023,58.7023,44877.0
2021-07-30 14:40:00,67.88,67.96,67.87,67.96,52934.0,58.711,58.7802,58.7023,58.7802,52934.0
2021-07-30 14:45:00,67.95,67.97,67.93,67.97,43424.0,58.7715,58.7888,58.7542,58.7888,43424.0
2021-07-30 14:50:00,67.96,67.99,67.94,67.97,51243.0,58.7802,58.8061,58.7629,58.7888,51243.0
2021-07-30 14:55:00,67.97,68.02,67.97,67.99,58282.0,58.7888,58.8321,58.7888,58.8061,58282.0
2021-07-30 15:00:00,67.99,68.09,67.98,68.08,70733.0,58.8061,58.8926,58.7975,58.884,70733.0
2021-07-30 15:05:00,68.09,68.11,68.05,68.11,54079.0,58.8926,58.9099,58.858,58.9099,54079.0
2021-07-30 15:10:00,68.1,68.19,68.06,68.17,188278.0,58.9013,58.9791,58.8667,58.9618,188278.0
2021-07-30 15:15:00,68.17,68.24,68.12,68.2,217481.0,58.9618,59.0224,58.9186,58.9878,217481.0
2021-07-30 15:20:00,68.21,68.21,68.1,68.16,156028.0,58.9964,58.9964,58.9013,58.9532,156028.0
2021-07-30 15:25:00,68.15,68.23,68.13,68.17,174287.0,58.9445,59.0137,58.9272,58.9618,174287.0
2021-07-30 15:30:00,68.17,68.17,67.99,68.0,100373.0,58.9618,58.9618,58.8061,58.8148,100373.0
2021-07-30 15:35:00,68.0,68.0,67.92,67.93,77823.0,58.8148,58.8148,58.7456,58.7542,77823.0
2021-07-30 15:40:00,67.92,67.95,67.85,67.87,74434.0,58.7456,58.7715,58.685,58.7023,74434.0
2021-07-30 15:45:00,67.87,67.89,67.77,67.81,269081.0,58.7023,58.7196,58.6158,58.6504,269081.0
2021-07-30 15:50:00,67.8,67.88,67.72,67.85,281403.0,58.6418,58.711,58.5726,58.685,281403.0
2021-07-30 15:55:00,67.85,67.94,67.79,67.87,725695.0,58.685,58.7629,58.6331,58.7023,725695.0
2021-08-02 09:30:00,68.2,68.56,68.13,68.51,348046.0,58.9878,59.2991,58.9272,59.2559,348046.0
2021-08-02 09:35:00,68.5,68.66,68.2,68.31,99159.0,59.2472,59.3856,58.9878,59.0829,99159.0
2021-08-02 09:40:00,68.32,68.39,67.99,68.02,89914.0,59.0916,59.1521,58.8061,58.8321,89914.0
2021-08-02 09:45:00,68.03,68.1,67.96,68.08,136140.0,58.8407,58.9013,58.7802,58.884,136140.0
2021-08-02 09:50:00,68.09,68.21,68.05,68.06,107546.0,58.8926,58.9964,58.858,58.8667,107546.0
2021-08-02 09:55:00,68.06,68.17,68.03,68.1,50689.0,58.8667,58.9618,58.8407,58.9013,50689.0
2021-08-02 10:00:00,68.08,68.18,68.03,68.14,134795.0,58.884,58.9705,58.8407,58.9359,134795.0
2021-08-02 10:05:00,68.14,68.4,68.14,68.34,130169.0,58.9359,59.1607,58.9359,59.1089,130169.0
2021-08-02 10:10:00,68.34,68.35,68.14,68.2,64169.0,59.1089,59.1175,58.9359,58.9878,64169.0
2021-08-02 10:15:00,68.2,68.34,68.19,68.32,79908.0,58.9878,59.1089,58.9791,59.0916,79908.0
2021-08-02 10:20:00,68.31,68.4,68.27,68.37,69196.0,59.0829,59.1607,59.0483,59.1348,69196.0
2021-08-02 10:25:00,68.36,68.58,68.34,68.49,174836.0,59.1262,59.3164,59.1089,59.2386,174836.0
2021-08-02 10:30:00,68.5,68.58,68.48,68.56,61825.0,59.2472,59.3164,59.2299,59.2991,61825.0
2021-08-02 10:35:00,68.56,68.63,68.54,68.58,61341.0,59.2991,59.3597,59.2818,59.3164,61341.0
2021-08-02 10:40:00,68.58,68.7,68.57,68.62,78315.0,59.3164,59.4202,59.3078,59.351,78315.0
2021-08-02 10:45:00,68.61,68.67,68.56,68.59,62622.0,59.3424,59.3943,59.2991,59.3251,62622.0
2021-08-02 10:50:00,68.59,68.64,68.56,68.61,84291.0,59.3251,59.3683,59.2991,59.3424,84291.0
2021-08-02 10:55:00,68.6,68.61,68.55,68.56,74611.0,59.3337,59.3424,59.2905,59.2991,74611.0
2021-08-02 11:00:00,68.57,68.64,68.56,68.63,54000.0,59.3078,59.3683,59.2991,59.3597,54000.0
2021-08-02 11:05:00,68.63,68.64,68.52,68.54,124190.0,59.3597,59.3683,59.2645,59.2818,124190.0
2021-08-02 11:10:00,68.55,68.56,68.42,68.44,46405.0,59.2905,59.2991,59.178,59.1953,46405.0
2021-08-02 11:15:00,68.44,68.56,68.44,68.56,56855.0,59.1953,59.2991,59.1953,59.2991,56855.0
2021-08-02 11:20:00,68.56,68.6,68.51,68.56,74888.0,59.2991,59.3337,59.2559,59.2991,74888.0
2021-08-02 11:25:00,68.56,68.57,68.5,68.52,54313.0,59.2991,59.3078,59.2472,59.2645,54313.0
2021-08-02 11:30:00,68.53,68.58,68.52,68.55,46342.0,59.2732,59.3164,59.2645,59.2905,46342.0
2021-08-02 11:35:00,68.54,68.54,68.4,68.44,58894.0,59.2818,59.2818,59.1607,59.1953,58894.0
2021-08-02 11:40:00,68.44,68.54,68.44,68.52,46938.0,59.1953,59.2818,59.1953,59.2645,46938.0
2021-08-02 11:45:00,68.52,68.68,68.51,68.65,206239.0,59.2645,59.4029,59.2559,59.377,206239.0
2021-08-02 11:50:00,68.66,68.66,68.46,68.49,33369.0,59.3856,59.3856,59.2126,59.2386,33369.0
2021-08-02 11:55:00,68.49,68.5,68.42,68.42,58491.0,59.2386,59.2472,59.178,59.178,58491.0
2021-08-02 12:00:00,68.42,68.44,68.29,68.3,63780.0,59.178,59.1953,59.0656,59.0743,63780.0
2021-08-02 12:05:00,68.31,68.32,68.24,68.29,71284.0,59.0829,59.0916,59.0224,59.0656,71284.0
2021-08-02 12:10:00,68.29,68.34,68.29,68.31,43860.0,59.0656,59.1089,59.0656,59.0829,43860.0
2021-08-02 12:15:00,68.31,68.31,68.25,68.26,26465.0,59.0829,59.0829,59.031,59.0397,26465.0
2021-08-02 12:20:00,68.25,68.27,68.19,68.21,23540.0,59.031,59.0483,58.9791,58.9964,23540.0
2021-08-02 12:25:00,68.2,68.22,68.16,68.2,28927.0,58.9878,59.0051,58.9532,58.9878,28927.0
2021-08-02 12:30:00,68.19,68.3,68.17,68.27,67075.0,58.9791,59.0743,58.9618,59.0483,67075.0
2021-08-02 12:35:00,68.27,68.35,68.27,68.34,30124.0,59.0483,59.1175,59.0483,59.1089,30124.0
2021-08-02 12:40:00,68.34,68.36,68.31,68.31,29933.0,59.1089,59.1262,59.0829,59.0829,29933.0
2021-08-02 12:45:00,68.31,68.32,68.21,68.24,34047.0,59.0829,59.0916,58.9964,59.0224,34047.0
2021-08-02 12:50:00,68.25,68.26,68.21,68.22,31959.0,59.031,59.0397,58.9964,59.0051,31959.0
2021-08-02 12:55:00,68.21,68.21,68.16,68.18,24265.0,58.9964,58.9964,58.9532,58.9705,24265.0
2021-08-02 13:00:00,68.17,68.21,68.15,68.2,33991.0,58.9618,58.9964,58.9445,58.9878,33991.0
2021-08-02 13:05:00,68.21,68.27,68.18,68.25,34731.0,58.9964,59.0483,58.9705,59.031,34731.0
2021-08-02 13:10:00,68.25,68.3,68.23,68.29,39529.0,59.031,59.0743,59.0137,59.0656,39529.0
2021-08-02 13:15:00,68.28,68.29,68.23,68.28,33447.0,59.057,59.0656,59.0137,59.057,33447.0
2021-08-02 13:20:00,68.27,68.31,68.25,68.31,25443.0,59.0483,59.0829,59.031,59.0829,25443.0
2021-08-02 13:25:00,68.3,68.31,68.26,68.3,21774.0,59.0743,59.0829,59.0397,59.0743,21774.0
2021-08-02 13:30:00,68.3,68.32,68.23,68.24,30515.0,59.0743,59.0916,59.0137,59.0224,30515.0
2021-08-02 13:35:00,68.23,68.24,68.16,68.17,46648.0,59.0137,59.0224,58.9532,58.9618,46648.0
2021-08-02 13:40:00,68.17,68.2,68.15,68.16,23215.0,58.9618,58.9878,58.9445,58.9532,23215.0
2021-08-02 13:45:00,68.16,68.16,68.09,68.11,32518.0,58.9532,58.9532,58.8926,58.9099,32518.0
2021-08-02 13:50:00,68.12,68.16,68.11,68.15,30993.0,58.9186,58.9532,58.9099,58.9445,30993.0
2021-08-02 13:55:00,68.15,68.18,68.12,68.12,56273.0,58.9445,58.9705,58.9186,58.9186,56273.0
2021-08-02 14:00:00,68.12,68.13,68.08,68.09,53191.0,58.9186,58.9272,58.884,58.8926,53191.0
2021-08-02 14:05:00,68.1,68.15,68.08,68.14,45377.0,58.9013,58.9445,58.884,58.9359,45377.0
2021-08-02 14:10:00,68.14,68.23,68.13,68.22,46347.0,58.9359,59.0137,58.9272,59.0051,46347.0
2021-08-02 14:15:00,68.22,68.22,68.16,68.2,51361.0,59.0051,59.0051,58.9532,58.9878,51361.0
2021-08-02 14:20:00,68.2,68.22,68.16,68.2,57799.0,58.9878,59.0051,58.9532,58.9878,57799.0
2021-08-02 14:25:00,68.19,68.21,68.14,68.18,50036.0,58.9791,58.9964,58.9359,58.9705,50036.0
2021-08-02 14:30:00,68.17,68.21,68.15,68.2,58201.0,58.9618,58.9964,58.9445,58.9878,58201.0
2021-08-02 14:35:00,68.2,68.2,68.15,68.17,26983.0,58.9878,58.9878,58.9445,58.9618,26983.0
2021-08-02 14:40:00,68.17,68.18,68.1,68.12,75878.0,58.9618,58.9705,58.9013,58.9186,75878.0
2021-08-02 14:45:00,68.12,68.16,68.11,68.16,27921.0,58.9186,58.9532,58.9099,58.9532,27921.0
2021-08-02 14:50:00,68.16,68.21,68.16,68.19,22082.0,58.9532,58.9964,58.9532,58.9791,22082.0
2021-08-02 14:55:00,68.19,68.2,68.16,68.2,25385.0,58.9791,58.9878,58.9532,58.9878,25385.0
2021-08-02 15:00:00,68.2,68.2,68.15,68.2,16942.0,58.9878,58.9878,58.9445,58.9878,16942.0
2021-08-02 15:05:00,68.2,68.2,68.15,68.17,32862.0,58.9878,58.9878,58.9445,58.9618,32862.0
2021-08-02 15:10:00,68.16,68.22,68.15,68.2,24407.0,58.9532,59.0051,58.9445,58.9878,24407.0
2021-08-02 15:15:00,68.19,68.2,68.17,68.19,30586.0,58.9791,58.9878,58.9618,58.9791,30586.0
2021-08-02 15:20:00,68.19,68.2,68.12,68.13,52341.0,58.9791,58.9878,58.9186,58.9272,52341.0
2021-08-02 15:25:00,68.12,68.18,68.11,68.15,34209.0,58.9186,58.9705,58.9099,58.9445,34209.0
2021-08-02 15:30:00,68.15,68.15,68.06,68.11,79496.0,58.9445,58.9445,58.8667,58.9099,79496.0
2021-08-02 15:35:00,68.11,68.12,68.06,68.08,67997.0,58.9099,58.9186,58.8667,58.884,67997.0
2021-08-02 15:40:00,68.09,68.12,68.04,68.05,78914.0,58.8926,58.9186,58.8494,58.858,78914.0
2021-08-02 15:45:00,68.05,68.08,68.02,68.03,97692.0,58.858,58.884,58.8321,58.8407,97692.0
2021-08-02 15:50:00,68.03,68.09,68.02,68.08,134638.0,58.8407,58.8926,58.8321,58.884,134638.0
2021-08-02 15:55:00,68.08,68.09,68.0,68.02,259855.0,58.884,58.8926,58.8148,58.8321,259855.0
2021-08-03 09:30:00,68.3,68.46,68.0,68.43,172744.0,59.0743,59.2126,58.8148,59.1867,172744.0
2021-08-03 09:35:00,68.47,68.8,68.47,68.65,283938.0,59.2213,59.5067,59.2213,59.377,283938.0
2021-08-03 09:40:00,68.66,68.67,68.28,68.33,165322.0,59.3856,59.3943,59.057,59.1002,165322.0
2021-08-03 09:45:00,68.34,68.42,68.08,68.09,83827.0,59.1089,59.178,58.884,58.8926,83827.0
2021-08-03 09:50:00,68.09,68.21,68.05,68.15,69538.0,58.8926,58.9964,58.858,58.9445,69538.0
2021-08-03 09:55:00,68.14,68.17,68.07,68.14,74856.0,58.9359,58.9618,58.8753,58.9359,74856.0
2021-08-03 10:00:00,68.14,68.23,68.1,68.16,56140.0,58.9359,59.0137,58.9013,58.9532,56140.0
2021-08-03 10:05:00,68.15,68.2,68.09,68.13,58034.0,58.9445,58.9878,58.8926,58.9272,58034.0
2021-08-03 10:10:00,68.14,68.29,68.09,68.28,117438.0,58.9359,59.0656,58.8926,59.057,117438.0
2021-08-03 10:15:00,68.28,68.46,68.26,68.46,70498.0,59.057,59.2126,59.0397,59.2126,70498.0
2021-08-03 10:20:00,68.45,68.58,68.39,68.57,60333.0,59.204,59.3164,59.1521,59.3078,60333.0
2021-08-03 10:25:00,68.56,68.69,68.52,68.61,147168.0,59.2991,59.4116,59.2645,59.3424,147168.0
2021-08-03 10:30:00,68.62,68.76,68.5,68.68,103113.0,59.351,59.4721,59.2472,59.4029,103113.0
2021-08-03 10:35:00,68.69,68.73,68.62,68.7,59054.0,59.4116,59.4462,59.351,59.4202,59054.0
2021-08-03 10:40:00,68.7,68.77,68.64,68.74,65135.0,59.4202,59.4808,59.3683,59.4548,65135.0
2021-08-03 10:45:00,68.74,68.78,68.67,68.75,76075.0,59.4548,59.4894,59.3943,59.4635,76075.0
2021-08-03 10:50:00,68.73,68.79,68.67,68.73,136860.0,59.4462,59.4981,59.3943,59.4462,136860.0
2021-08-03 10:55:00,68.73,68.8,68.68,68.77,144826.0,59.4462,59.5067,59.4029,59.4808,144826.0
2021-08-03 11:00:00,68.77,68.87,68.72,68.73,165763.0,59.4808,59.5673,59.4375,59.4462,165763.0
2021-08-03 11:05:00,68.74,68.81,68.72,68.77,56120.0,59.4548,59.5154,59.4375,59.4808,56120.0
2021-08-03 11:10:00,68.77,68.78,68.63,68.69,66354.0,59.4808,59.4894,59.3597,59.4116,66354.0
2021-08-03 11:15:00,68.7,68.73,68.59,68.61,67809.0,59.4202,59.4462,59.3251,59.3424,67809.0
2021-08-03 11:20:00,68.61,68.66,68.56,68.64,72087.0,59.3424,59.3856,59.2991,59.3683,72087.0
2021-08-03 11:25:00,68.65,68.69,68.62,68.67,73002.0,59.377,59.4116,59.351,59.3943,73002.0
2021-08-03 11:30:00,68.68,68.73,68.65,68.73,72282.0,59.4029,59.4462,59.377,59.4462,72282.0
2021-08-03 11:35:00,68.73,68.76,68.65,68.65,68723.0,59.4462,59.4721,59.377,59.377,68723.0
2021-08-03 11:40:00,68.65,68.92,68.65,68.87,133063.0,59.377,59.6105,59.377,59.5673,133063.0
2021-08-03 11:45:00,68.86,68.95,68.82,68.84,47539.0,59.5586,59.6365,59.524,59.5413,47539.0
2021-08-03 11:50:00,68.84,68.88,68.82,68.86,41106.0,59.5413,59.5759,59.524,59.5586,41106.0
2021-08-03 11:55:00,68.87,68.89,68.83,68.84,50960.0,59.5673,59.5846,59.5327,59.5413,50960.0
2021-08-03 12:00:00,68.84,68.89,68.82,68.82,28835.0,59.5413,59.5846,59.524,59.524,28835.0
2021-08-03 12:05:00,68.83,68.85,68.79,68.8,20217.0,59.5327,59.55,59.4981,59.5067,20217.0
2021-08-03 12:10:00,68.8,68.81,68.76,68.77,28596.0,59.5067,59.5154,59.4721,59.4808,28596.0
2021-08-03 12:15:00,68.76,68.76,68.65,68.68,33064.0,59.4721,59.4721,59.377,59.4029,33064.0
2021-08-03 12:20:00,68.68,68.69,68.62,68.66,37886.0,59.4029,59.4116,59.351,59.3856,37886.0
2021-08-03 12:25:00,68.65,68.71,68.63,68.69,24570.0,59.377,59.4289,59.3597,59.4116,24570.0
2021-08-03 12:30:00,68.69,68.72,68.65,68.7,30024.0,59.4116,59.4375,59.377,59.4202,30024.0
2021-08-03 12:35:00,68.72,68.73,68.67,68.7,22517.0,59.4375,59.4462,59.3943,59.4202,22517.0
2021-08-03 12:40:00,68.7,68.78,68.69,68.72,36631.0,59.4202,59.4894,59.4116,59.4375,36631.0
2021-08-03 12:45:00,68.72,68.72,68.66,68.67,27424.0,59.4375,59.4375,59.3856,59.3943,27424.0
2021-08-03 12:50:00,68.67,68.71,68.66,68.68,34429.0,59.3943,59.4289,59.3856,59.4029,34429.0
2021-08-03 12:55:00,68.67,68.71,68.58,68.7,144113.0,59.3943,59.4289,59.3164,59.4202,144113.0
2021-08-03 13:00:00,68.7,68.85,68.67,68.76,570556.0,59.4202,59.55,59.3943,59.4721,570556.0
2021-08-03 13:05:00,68.76,68.91,68.75,68.9,141603.0,59.4721,59.6019,59.4635,59.5932,141603.0
2021-08-03 13:10:00,68.91,68.97,68.85,68.96,128510.0,59.6019,59.6538,59.55,59.6451,128510.0
2021-08-03 13:15:00,68.95,69.02,68.92,69.01,311167.0,59.6365,59.697,59.6105,59.6884,311167.0
2021-08-03 13:20:00,69.01,69.1,69.01,69.03,158608.0,59.6884,59.7662,59.6884,59.7056,158608.0
2021-08-03 13:25:00,69.02,69.12,69.02,69.08,73881.0,59.697,59.7835,59.697,59.7489,73881.0
2021-08-03 13:30:00,69.08,69.1,69.04,69.06,67204.0,59.7489,59.7662,59.7143,59.7316,67204.0
2021-08-03 13:35:00,69.05,69.11,69.04,69.08,55377.0,59.7229,59.7748,59.7143,59.7489,55377.0
2021-08-03 13:40:00,69.08,69.09,69.04,69.04,54090.0,59.7489,59.7575,59.7143,59.7143,54090.0
2021-08-03 13:45:00,69.03,69.04,68.98,68.99,47033.0,59.7056,59.7143,59.6624,59.6711,47033.0
2021-08-03 13:50:00,68.98,69.01,68.96,68.97,40194.0,59.6624,59.6884,59.6451,59.6538,40194.0
2021-08-03 13:55:00,68.97,68.98,68.92,68.97,37515.0,59.6538,59.6624,59.6105,59.6538,37515.0
2021-08-03 14:00:00,68.97,68.98,68.92,68.93,52438.0,59.6538,59.6624,59.6105,59.6192,52438.0
2021-08-03 14:05:00,68.93,68.98,68.93,68.97,37470.0,59.6192,59.6624,59.6192,59.6538,37470.0
2021-08-03 14:10:00,68.97,69.01,68.95,69.0,46708.0,59.6538,59.6884,59.6365,59.6797,46708.0
2021-08-03 14:15:00,69.0,69.04,68.99,69.02,51039.0,59.6797,59.7143,59.6711,59.697,51039.0
2021-08-03 14:20:00,69.02,69.09,69.02,69.06,71661.0,59.697,59.7575,59.697,59.7316,71661.0
2021-08-03 14:25:00,69.06,69.09,69.02,69.04,33282.0,59.7316,59.7575,59.697,59.7143,33282.0
2021-08-03 14:30:00,69.05,69.07,69.01,69.04,58689.0,59.7229,59.7402,59.6884,59.7143,58689.0
2021-08-03 14:35:00,69.04,69.06,68.99,69.04,53970.0,59.7143,59.7316,59.6711,59.7143,53970.0
2021-08-03 14:40:00,69.04,69.07,69.02,69.04,38279.0,59.7143,59.7402,59.697,59.7143,38279.0
2021-08-03 14:45:00,69.04,69.1,69.04,69.09,61222.0,59.7143,59.7662,59.7143,59.7575,61222.0
2021-08-03 14:50:00,69.09,69.12,69.07,69.12,47019.0,59.7575,59.7835,59.7402,59.7835,47019.0
2021-08-03 14:55:00,69.11,69.15,69.08,69.09,58042.0,59.7748,59.8094,59.7489,59.7575,58042.0
2021-08-03 15:00:00,69.09,69.18,69.09,69.16,85010.0,59.7575,59.8354,59.7575,59.8181,85010.0
2021-08-03 15:05:00,69.16,69.21,69.15,69.2,57611.0,59.8181,59.8613,59.8094,59.8527,57611.0
2021-08-03 15:10:00,69.2,69.22,69.17,69.18,58513.0,59.8527,59.87,59.8267,59.8354,58513.0
2021-08-03 15:15:00,69.19,69.25,69.17,69.24,58007.0,59.844,59.8959,59.8267,59.8873,58007.0
2021-08-03 15:20:00,69.24,69.25,69.21,69.21,48173.0,59.8873,59.8959,59.8613,59.8613,48173.0
2021-08-03 15:25:00,69.22,69.23,69.18,69.19,83994.0,59.87,59.8786,59.8354,59.844,83994.0
2021-08-03 15:30:00,69.19,69.2,69.12,69.18,87434.0,59.844,59.8527,59.7835,59.8354,87434.0
2021-08-03 15:35:00,69.19,69.24,69.18,69.2,70170.0,59.844,59.8873,59.8354,59.8527,70170.0
2021-08-03 15:40:00,69.21,69.24,69.16,69.17,80407.0,59.8613,59.8873,59.8181,59.8267,80407.0
2021-08-03 15:45:00,69.17,69.23,69.16,69.2,89494.0,59.8267,59.8786,59.8181,59.8527,89494.0
2021-08-03 15:50:00,69.2,69.23,69.16,69.23,131940.0,59.8527,59.8786,59.8181,59.8786,131940.0
2021-08-03 15:55:00,69.22,69.33,69.21,69.31,451323.0,59.87,59.9651,59.8613,59.9478,451323.0
2021-08-04 09:30:00,68.93,69.12,68.75,69.03,211469.0,59.6192,59.7835,59.4635,59.7056,211469.0
2021-08-04 09:35:00,69.03,69.13,68.92,68.99,106678.0,59.7056,59.7921,59.6105,59.6711,106678.0
2021-08-04 09:40:00,68.98,69.04,68.84,68.93,61364.0,59.6624,59.7143,59.5413,59.6192,61364.0
2021-08-04 09:45:00,68.92,69.17,68.86,69.13,72915.0,59.6105,59.8267,59.5586,59.7921,72915.0
2021-08-04 09:50:00,69.12,69.22,69.09,69.2,58965.0,59.7835,59.87,59.7575,59.8527,58965.0
2021-08-04 09:55:00,69.21,69.23,69.04,69.13,64965.0,59.8613,59.8786,59.7143,59.7921,64965.0
2021-08-04 10:00:00,69.12,69.21,69.09,69.19,54825.0,59.7835,59.8613,59.7575,59.844,54825.0
2021-08-04 10:05:00,69.19,69.21,69.1,69.13,58937.0,59.844,59.8613,59.7662,59.7921,58937.0
2021-08-04 10:10:00,69.14,69.34,69.09,69.26,92043.0,59.8008,59.9738,59.7575,59.9046,92043.0
2021-08-04 10:15:00,69.26,69.28,69.18,69.22,45800.0,59.9046,59.9219,59.8354,59.87,45800.0
2021-08-04 10:20:00,69.22,69.28,69.16,69.17,108327.0,59.87,59.9219,59.8181,59.8267,108327.0
2021-08-04 10:25:00,69.17,69.18,69.04,69.09,65671.0,59.8267,59.8354,59.7143,59.7575,65671.0
2021-08-04 10:30:00,69.09,69.11,69.01,69.02,54793.0,59.7575,59.7748,59.6884,59.697,54793.0
2021-08-04 10:35:00,69.03,69.08,68.97,69.06,42354.0,59.7056,59.7489,59.6538,59.7316,42354.0
2021-08-04 10:40:00,69.06,69.18,69.06,69.09,42226.0,59.7316,59.8354,59.7316,59.7575,42226.0
2021-08-04 10:45:00,69.09,69.11,68.97,69.01,64358.0,59.7575,59.7748,59.6538,59.6884,64358.0
2021-08-04 10:50:00,69.02,69.03,68.92,68.96,60641.0,59.697,59.7056,59.6105,59.6451,60641.0
2021-08-04 10:55:00,68.97,69.04,68.94,69.0,62612.0,59.6538,59.7143,59.6278,59.6797,62612.0
2021-08-04 11:00:00,69.01,69.1,68.94,68.97,108938.0,59.6884,59.7662,59.6278,59.6538,108938.0
2021-08-04 11:05:00,68.98,68.99,68.89,68.96,47833.0,59.6624,59.6711,59.5846,59.6451,47833.0
2021-08-04 11:10:00,68.95,69.02,68.94,69.01,69888.0,59.6365,59.697,59.6278,59.6884,69888.0
2021-08-04 11:15:00,69.01,69.03,68.91,68.93,38920.0,59.6884,59.7056,59.6019,59.6192,38920.0
2021-08-04 11:20:00,68.93,68.97,68.85,68.97,65915.0,59.6192,59.6538,59.55,59.6538,65915.0
2021-08-04 11:25:00,68.97,68.97,68.9,68.94,37159.0,59.6538,59.6538,59.5932,59.6278,37159.0
2021-08-04 11:30:00,68.94,69.01,68.94,68.99,45229.0,59.6278,59.6884,59.6278,59.6711,45229.0
2021-08-04 11:35:00,68.98,69.02,68.96,69.02,47924.0,59.6624,59.697,59.6451,59.697,47924.0
2021-08-04 11:40:00,69.02,69.02,68.91,68.96,47385.0,59.697,59.697,59.6019,59.6451,47385.0
2021-08-04 11:45:00,68.97,68.98,68.88,68.88,26199.0,59.6538,59.6624,59.5759,59.5759,26199.0
2021-08-04 11:50:00,68.89,68.96,68.85,68.92,147666.0,59.5846,59.6451,59.55,59.6105,147666.0
2021-08-04 11:55:00,68.93,69.17,68.92,69.13,88284.0,59.6192,59.8267,59.6105,59.7921,88284.0
2021-08-04 12:00:00,69.14,69.19,69.08,69.17,53117.0,59.8008,59.844,59.7489,59.8267,53117.0
2021-08-04 12:05:00,69.17,69.22,69.15,69.19,45791.0,59.8267,59.87,59.8094,59.844,45791.0
2021-08-04 12:10:00,69.2,69.23,69.16,69.18,33546.0,59.8527,59.8786,59.8181,59.8354,33546.0
2021-08-04 12:15:00,69.17,69.18,69.12,69.13,30242.0,59.8267,59.8354,59.7835,59.7921,30242.0
2021-08-04 12:20:00,69.13,69.13,69.06,69.07,35911.0,59.7921,59.7921,59.7316,59.7402,35911.0
2021-08-04 12:25:00,69.07,69.14,69.06,69.12,56423.0,59.7402,59.8008,59.7316,59.7835,56423.0
2021-08-04 12:30:00,69.12,69.15,69.08,69.09,47703.0,59.7835,59.8094,59.7489,59.7575,47703.0
2021-08-04 12:35:00,69.09,69.11,69.03,69.05,38733.0,59.7575,59.7748,59.7056,59.7229,38733.0
2021-08-04 12:40:00,69.06,69.07,68.99,69.01,33338.0,59.7316,59.7402,59.6711,59.6884,33338.0
2021-08-04 12:45:00,69.02,69.05,68.99,69.0,18202.0,59.697,59.7229,59.6711,59.6797,18202.0
2021-08-04 12:50:00,69.0,69.01,68.98,68.99,27282.0,59.6797,59.6884,59.6624,59.6711,27282.0
2021-08-04 12:55:00,68.99,68.99,68.9,68.92,43614.0,59.6711,59.6711,59.5932,59.6105,43614.0
2021-08-04 13:00:00,68.92,68.95,68.88,68.9,57275.0,59.6105,59.6365,59.5759,59.5932,57275.0
2021-08-04 13:05:00,68.89,68.94,68.86,68.94,45355.0,59.5846,59.6278,59.5586,59.6278,45355.0
2021-08-04 13:10:00,68.93,68.94,68.88,68.91,27408.0,59.6192,59.6278,59.5759,59.6019,27408.0
2021-08-04 13:15:00,68.91,68.91,68.83,68.84,43270.0,59.6019,59.6019,59.5327,59.5413,43270.0
2021-08-04 13:20:00,68.83,68.85,68.8,68.83,31863.0,59.5327,59.55,59.5067,59.5327,31863.0
2021-08-04 13:25:00,68.83,68.83,68.78,68.82,18329.0,59.5327,59.5327,59.4894,59.524,18329.0
2021-08-04 13:30:00,68.82,68.83,68.79,68.81,31518.0,59.524,59.5327,59.4981,59.5154,31518.0
2021-08-04 13:35:00,68.8,68.87,68.8,68.84,30670.0,59.5067,59.5673,59.5067,59.5413,30670.0
2021-08-04 13:40:00,68.84,68.84,68.78,68.79,23808.0,59.5413,59.5413,59.4894,59.4981,23808.0
2021-08-04 13:45:00,68.78,68.8,68.75,68.77,23285.0,59.4894,59.5067,59.4635,59.4808,23285.0
2021-08-04 13:50:00,68.77,68.8,68.72,68.76,45938.0,59.4808,59.5067,59.4375,59.4721,45938.0
2021-08-04 13:55:00,68.75,68.76,68.69,68.7,25577.0,59.4635,59.4721,59.4116,59.4202,25577.0
2021-08-04 14:00:00,68.7,68.83,68.7,68.82,33131.0,59.4202,59.5327,59.4202,59.524,33131.0
2021-08-04 14:05:00,68.81,68.84,68.77,68.77,22063.0,59.5154,59.5413,59.4808,59.4808,22063.0
2021-08-04 14:10:00,68.78,68.78,68.69,68.7,24913.0,59.4894,59.4894,59.4116,59.4202,24913.0
2021-08-04 14:15:00,68.72,68.73,68.69,68.69,30317.0,59.4375,59.4462,59.4116,59.4116,30317.0
2021-08-04 14:20:00,68.69,68.74,68.68,68.72,28069.0,59.4116,59.4548,59.4029,59.4375,28069.0
2021-08-04 14:25:00,68.71,68.72,68.66,68.68,39896.0,59.4289,59.4375,59.3856,59.4029,39896.0
2021-08-04 14:30:00,68.67,68.74,68.65,68.74,21048.0,59.3943,59.4548,59.377,59.4548,21048.0
2021-08-04 14:35:00,68.73,68.74,68.69,68.7,33215.0,59.4462,59.4548,59.4116,59.4202,33215.0
2021-08-04 14:40:00,68.7,68.73,68.69,68.73,34820.0,59.4202,59.4462,59.4116,59.4462,34820.0
2021-08-04 14:45:00,68.73,68.73,68.68,68.69,40968.0,59.4462,59.4462,59.4029,59.4116,40968.0
2021-08-04 14:50:00,68.7,68.72,68.6,68.66,85896.0,59.4202,59.4375,59.3337,59.3856,85896.0
2021-08-04 14:55:00,68.66,68.68,68.63,68.67,27807.0,59.3856,59.4029,59.3597,59.3943,27807.0
2021-08-04 15:00:00,68.67,68.71,68.66,68.7,52824.0,59.3943,59.4289,59.3856,59.4202,52824.0
2021-08-04 15:05:00,68.7,68.71,68.63,68.64,42562.0,59.4202,59.4289,59.3597,59.3683,42562.0
2021-08-04 15:10:00,68.64,68.65,68.56,68.58,39935.0,59.3683,59.377,59.2991,59.3164,39935.0
2021-08-04 15:15:00,68.59,68.61,68.54,68.57,70818.0,59.3251,59.3424,59.2818,59.3078,70818.0
2021-08-04 15:20:00,68.57,68.64,68.57,68.62,54951.0,59.3078,59.3683,59.3078,59.351,54951.0
2021-08-04 15:25:00,68.63,68.64,68.6,68.63,31329.0,59.3597,59.3683,59.3337,59.3597,31329.0
2021-08-04 15:30:00,68.63,68.7,68.62,68.65,34508.0,59.3597,59.4202,59.351,59.377,34508.0
2021-08-04 15:35:00,68.66,68.68,68.56,68.59,146747.0,59.3856,59.4029,59.2991,59.3251,146747.0
2021-08-04 15:40:00,68.6,68.63,68.56,68.62,70255.0,59.3337,59.3597,59.2991,59.351,70255.0
2021-08-04 15:45:00,68.61,68.63,68.55,68.63,82076.0,59.3424,59.3597,59.2905,59.3597,82076.0
2021-08-04 15:50:00,68.62,68.64,68.55,68.59,156092.0,59.351,59.3683,59.2905,59.3251,156092.0
2021-08-04 15:55:00,68.59,68.6,68.47,68.49,244718.0,59.3251,59.3337,59.2213,59.2386,244718.0
2021-08-05 09:30:00,68.67,68.76,68.13,68.13,145171.0,59.3943,59.4721,58.9272,58.9272,145171.0
2021-08-05 09:35:00,68.16,68.25,67.98,68.1,114564.0,58.9532,59.031,58.7975,58.9013,114564.0
2021-08-05 09:40:00,68.11,68.49,67.97,68.31,296392.0,58.9099,59.2386,58.7888,59.0829,296392.0
2021-08-05 09:45:00,68.3,68.33,67.98,68.01,82234.0,59.0743,59.1002,58.7975,58.8234,82234.0
2021-08-05 09:50:00,68.04,68.29,67.97,68.23,73057.0,58.8494,59.0656,58.7888,59.0137,73057.0
2021-08-05 09:55:00,68.23,68.32,68.22,68.31,33204.0,59.0137,59.0916,59.0051,59.0829,33204.0
2021-08-05 10:00:00,68.32,68.35,68.08,68.13,77663.0,59.0916,59.1175,58.884,58.9272,77663.0
2021-08-05 10:05:00,68.13,68.2,68.05,68.14,99481.0,58.9272,58.9878,58.858,58.9359,99481.0
2021-08-05 10:10:00,68.13,68.33,68.1,68.3,63384.0,58.9272,59.1002,58.9013,59.0743,63384.0
2021-08-05 10:15:00,68.31,68.44,68.31,68.43,31503.0,59.0829,59.1953,59.0829,59.1867,31503.0
2021-08-05 10:20:00,68.43,68.45,68.37,68.44,38326.0,59.1867,59.204,59.1348,59.1953,38326.0
2021-08-05 10:25:00,68.44,68.52,68.35,68.36,61236.0,59.1953,59.2645,59.1175,59.1262,61236.0
2021-08-05 10:30:00,68.36,68.37,68.24,68.25,81605.0,59.1262,59.1348,59.0224,59.031,81605.0
2021-08-05 10:35:00,68.26,68.37,68.25,68.3,72574.0,59.0397,59.1348,59.031,59.0743,72574.0
2021-08-05 10:40:00,68.3,68.38,68.3,68.31,37004.0,59.0743,59.1434,59.0743,59.0829,37004.0
2021-08-05 10:45:00,68.31,68.48,68.27,68.39,76192.0,59.0829,59.2299,59.0483,59.1521,76192.0
2021-08-05 10:50:00,68.39,68.43,68.32,68.36,55287.0,59.1521,59.1867,59.0916,59.1262,55287.0
2021-08-05 10:55:00,68.35,68.4,68.33,68.36,32069.0,59.1175,59.1607,59.1002,59.1262,32069.0
2021-08-05 11:00:00,68.36,68.4,68.3,68.3,33898.0,59.1262,59.1607,59.0743,59.0743,33898.0
2021-08-05 11:05:00,68.3,68.38,68.28,68.3,41003.0,59.0743,59.1434,59.057,59.0743,41003.0
2021-08-05 11:10:00,68.29,68.34,68.29,68.3,33050.0,59.0656,59.1089,59.0656,59.0743,33050.0
2021-08-05 11:15:00,68.3,68.31,68.22,68.29,74822.0,59.0743,59.0829,59.0051,59.0656,74822.0
2021-08-05 11:20:00,68.29,68.35,68.29,68.33,35454.0,59.0656,59.1175,59.0656,59.1002,35454.0
2021-08-05 11:25:00,68.34,68.35,68.31,68.32,39804.0,59.1089,59.1175,59.0829,59.0916,39804.0
2021-08-05 11:30:00,68.31,68.37,68.3,68.33,41035.0,59.0829,59.1348,59.0743,59.1002,41035.0
2021-08-05 11:35:00,68.33,68.44,68.32,68.42,97039.0,59.1002,59.1953,59.0916,59.178,97039.0
2021-08-05 11:40:00,68.42,68.5,68.42,68.48,78567.0,59.178,59.2472,59.178,59.2299,78567.0
2021-08-05 11:45:00,68.47,68.53,68.47,68.48,37564.0,59.2213,59.2732,59.2213,59.2299,37564.0
2021-08-05 11:50:00,68.49,68.5,68.4,68.43,31861.0,59.2386,59.2472,59.1607,59.1867,31861.0
2021-08-05 11:55:00,68.43,68.45,68.39,68.39,40021.0,59.1867,59.204,59.1521,59.1521,40021.0
2021-08-05 12:00:00,68.39,68.39,68.3,68.34,69122.0,59.1521,59.1521,59.0743,59.1089,69122.0
2021-08-05 12:05:00,68.34,68.37,68.32,68.36,39373.0,59.1089,59.1348,59.0916,59.1262,39373.0
2021-08-05 12:10:00,68.35,68.38,68.33,68.37,21880.0,59.1175,59.1434,59.1002,59.1348,21880.0
2021-08-05 12:15:00,68.37,68.37,68.29,68.31,30401.0,59.1348,59.1348,59.0656,59.0829,30401.0
2021-08-05 12:20:00,68.31,68.34,68.3,68.31,31983.0,59.0829,59.1089,59.0743,59.0829,31983.0
2021-08-05 12:25:00,68.3,68.32,68.26,68.28,22574.0,59.0743,59.0916,59.0397,59.057,22574.0
2021-08-05 12:30:00,68.27,68.31,68.27,68.3,19642.0,59.0483,59.0829,59.0483,59.0743,19642.0
2021-08-05 12:35:00,68.29,68.29,68.24,68.25,25609.0,59.0656,59.0656,59.0224,59.031,25609.0
2021-08-05 12:40:00,68.26,68.3,68.24,68.3,21348.0,59.0397,59.0743,59.0224,59.0743,21348.0
2021-08-05 12:45:00,68.3,68.32,68.28,68.31,18010.0,59.0743,59.0916,59.057,59.0829,18010.0
2021-08-05 12:50:00,68.3,68.32,68.28,68.28,20409.0,59.0743,59.0916,59.057,59.057,20409.0
2021-08-05 12:55:00,68.29,68.33,68.27,68.32,28976.0,59.0656,59.1002,59.0483,59.0916,28976.0
2021-08-05 13:00:00,68.32,68.32,68.28,68.3,17203.0,59.0916,59.0916,59.057,59.0743,17203.0
2021-08-05 13:05:00,68.3,68.33,68.29,68.32,22387.0,59.0743,59.1002,59.0656,59.0916,22387.0
2021-08-05 13:10:00,68.32,68.36,68.32,68.35,22826.0,59.0916,59.1262,59.0916,59.1175,22826.0
2021-08-05 13:15:00,68.36,68.37,68.34,68.34,33757.0,59.1262,59.1348,59.1089,59.1089,33757.0
2021-08-05 13:20:00,68.34,68.34,68.29,68.3,26624.0,59.1089,59.1089,59.0656,59.0743,26624.0
2021-08-05 13:25:00,68.29,68.31,68.26,68.3,24507.0,59.0656,59.0829,59.0397,59.0743,24507.0
2021-08-05 13:30:00,68.3,68.31,68.29,68.31,20533.0,59.0743,59.0829,59.0656,59.0829,20533.0
2021-08-05 13:35:00,68.31,68.31,68.24,68.25,22221.0,59.0829,59.0829,59.0224,59.031,22221.0
2021-08-05 13:40:00,68.25,68.27,68.22,68.24,21283.0,59.031,59.0483,59.0051,59.0224,21283.0
2021-08-05 13:45:00,68.23,68.3,68.23,68.28,60808.0,59.0137,59.0743,59.0137,59.057,60808.0
2021-08-05 13:50:00,68.28,68.3,68.27,68.28,30129.0,59.057,59.0743,59.0483,59.057,30129.0
2021-08-05 13:55:00,68.28,68.28,68.26,68.27,17016.0,59.057,59.057,59.0397,59.0483,17016.0
2021-08-05 14:00:00,68.27,68.29,68.24,68.25,33996.0,59.0483,59.0656,59.0224,59.031,33996.0
2021-08-05 14:05:00,68.25,68.29,68.23,68.28,53807.0,59.031,59.0656,59.0137,59.057,53807.0
2021-08-05 14:10:00,68.28,68.32,68.28,68.31,27929.0,59.057,59.0916,59.057,59.0829,27929.0
2021-08-05 14:15:00,68.32,68.35,68.29,68.31,66165.0,59.0916,59.1175,59.0656,59.0829,66165.0
2021-08-05 14:20:00,68.31,68.31,68.24,68.25,25742.0,59.0829,59.0829,59.0224,59.031,25742.0
2021-08-05 14:25:00,68.25,68.29,68.25,68.28,28814.0,59.031,59.0656,59.031,59.057,28814.0
2021-08-05 14:30:00,68.27,68.27,68.24,68.27,26150.0,59.0483,59.0483,59.0224,59.0483,26150.0
2021-08-05 14:35:00,68.27,68.28,68.25,68.28,23420.0,59.0483,59.057,59.031,59.057,23420.0
2021-08-05 14:40:00,68.29,68.31,68.28,68.28,30888.0,59.0656,59.0829,59.057,59.057,30888.0
2021-08-05 14:45:00,68.27,68.29,68.25,68.27,18296.0,59.0483,59.0656,59.031,59.0483,18296.0
2021-08-05 14:50:00,68.28,68.29,68.26,68.27,20330.0,59.057,59.0656,59.0397,59.0483,20330.0
2021-08-05 14:55:00,68.27,68.31,68.26,68.31,32591.0,59.0483,59.0829,59.0397,59.0829,32591.0
2021-08-05 15:00:00,68.31,68.32,68.28,68.28,21947.0,59.0829,59.0916,59.057,59.057,21947.0
2021-08-05 15:05:00,68.29,68.29,68.24,68.24,32193.0,59.0656,59.0656,59.0224,59.0224,32193.0
2021-08-05 15:10:00,68.23,68.26,68.23,68.26,31234.0,59.0137,59.0397,59.0137,59.0397,31234.0
2021-08-05 15:15:00,68.26,68.28,68.24,68.25,25376.0,59.0397,59.057,59.0224,59.031,25376.0
2021-08-05 15:20:00,68.25,68.27,68.23,68.25,37064.0,59.031,59.0483,59.0137,59.031,37064.0
2021-08-05 15:25:00,68.24,68.26,68.21,68.22,33942.0,59.0224,59.0397,58.9964,59.0051,33942.0
2021-08-05 15:30:00,68.23,68.27,68.21,68.27,35825.0,59.0137,59.0483,58.9964,59.0483,35825.0
2021-08-05 15:35:00,68.27,68.31,68.25,68.31,58300.0,59.0483,59.0829,59.031,59.0829,58300.0
2021-08-05 15:40:00,68.31,68.31,68.27,68.28,53907.0,59.0829,59.0829,59.0483,59.057,53907.0
2021-08-05 15:45:00,68.28,68.3,68.26,68.28,62988.0,59.057,59.0743,59.0397,59.057,62988.0
2021-08-05 15:50:00,68.28,68.35,68.27,68.35,139232.0,59.057,59.1175,59.0483,59.1175,139232.0
2021-08-05 15:55:00,68.34,68.43,68.33,68.41,299827.0,59.1089,59.1867,59.1002,59.1694,299827.0
2021-08-06 09:30:00,68.39,68.4,68.08,68.19,184045.0,59.1521,59.1607,58.884,58.9791,184045.0
2021-08-06 09:35:00,68.19,68.36,68.08,68.15,97925.0,58.9791,59.1262,58.884,58.9445,97925.0
2021-08-06 09:40:00,68.15,68.24,68.13,68.2,34708.0,58.9445,59.0224,58.9272,58.9878,34708.0
2021-08-06 09:45:00,68.21,68.23,68.03,68.08,66060.0,58.9964,59.0137,58.8407,58.884,66060.0
2021-08-06 09:50:00,68.09,68.09,67.9,68.0,115223.0,58.8926,58.8926,58.7283,58.8148,115223.0
2021-08-06 09:55:00,68.0,68.02,67.87,67.92,54338.0,58.8148,58.8321,58.7023,58.7456,54338.0
2021-08-06 10:00:00,67.93,67.97,67.75,67.8,48459.0,58.7542,58.7888,58.5985,58.6418,48459.0
2021-08-06 10:05:00,67.81,67.92,67.81,67.91,64020.0,58.6504,58.7456,58.6504,58.7369,64020.0
2021-08-06 10:10:00,67.9,67.96,67.79,67.81,69112.0,58.7283,58.7802,58.6331,58.6504,69112.0
2021-08-06 10:15:00,67.81,67.94,67.77,67.94,74924.0,58.6504,58.7629,58.6158,58.7629,74924.0
2021-08-06 10:20:00,67.93,67.97,67.82,67.82,44625.0,58.7542,58.7888,58.6591,58.6591,44625.0
2021-08-06 10:25:00,67.82,67.87,67.81,67.84,30795.0,58.6591,58.7023,58.6504,58.6764,30795.0
2021-08-06 10:30:00,67.84,67.89,67.8,67.88,71759.0,58.6764,58.7196,58.6418,58.711,71759.0
2021-08-06 10:35:00,67.89,67.96,67.88,67.94,46251.0,58.7196,58.7802,58.711,58.7629,46251.0
2021-08-06 10:40:00,67.95,67.95,67.89,67.94,35620.0,58.7715,58.7715,58.7196,58.7629,35620.0
2021-08-06 10:45:00,67.94,68.01,67.92,68.0,41447.0,58.7629,58.8234,58.7456,58.8148,41447.0
2021-08-06 10:50:00,68.0,68.02,67.91,68.02,42061.0,58.8148,58.8321,58.7369,58.8321,42061.0
2021-08-06 10:55:00,68.01,68.01,67.91,67.98,29040.0,58.8234,58.8234,58.7369,58.7975,29040.0
2021-08-06 11:00:00,67.98,67.98,67.93,67.96,41241.0,58.7975,58.7975,58.7542,58.7802,41241.0
2021-08-06 11:05:00,67.97,68.12,67.97,68.12,40164.0,58.7888,58.9186,58.7888,58.9186,40164.0
2021-08-06 11:10:00,68.12,68.12,68.0,68.01,33330.0,58.9186,58.9186,58.8148,58.8234,33330.0
2021-08-06 11:15:00,68.02,68.04,67.94,67.96,62668.0,58.8321,58.8494,58.7629,58.7802,62668.0
2021-08-06 11:20:00,67.96,68.02,67.95,68.01,40056.0,58.7802,58.8321,58.7715,58.8234,40056.0
2021-08-06 11:25:00,68.01,68.05,67.96,67.96,39729.0,58.8234,58.858,58.7802,58.7802,39729.0
2021-08-06 11:30:00,67.96,67.99,67.92,67.95,34866.0,58.7802,58.8061,58.7456,58.7715,34866.0
2021-08-06 11:35:00,67.96,67.98,67.92,67.95,29543.0,58.7802,58.7975,58.7456,58.7715,29543.0
2021-08-06 11:40:00,67.95,67.97,67.91,67.95,41033.0,58.7715,58.7888,58.7369,58.7715,41033.0
2021-08-06 11:45:00,67.95,67.98,67.93,67.95,23717.0,58.7715,58.7975,58.7542,58.7715,23717.0
2021-08-06 11:50:00,67.95,68.0,67.94,68.0,29542.0,58.7715,58.8148,58.7629,58.8148,29542.0
2021-08-06 11:55:00,68.0,68.01,67.96,67.97,28568.0,58.8148,58.8234,58.7802,58.7888,28568.0
2021-08-06 12:00:00,67.96,67.97,67.91,67.94,31237.0,58.7802,58.7888,58.7369,58.7629,31237.0
2021-08-06 12:05:00,67.94,67.96,67.89,67.92,36655.0,58.7629,58.7802,58.7196,58.7456,36655.0
2021-08-06 12:10:00,67.91,67.92,67.88,67.88,21629.0,58.7369,58.7456,58.711,58.711,21629.0
2021-08-06 12:15:00,67.89,67.93,67.88,67.93,36648.0,58.7196,58.7542,58.711,58.7542,36648.0
2021-08-06 12:20:00,67.92,67.93,67.89,67.92,42100.0,58.7456,58.7542,58.7196,58.7456,42100.0
2021-08-06 12:25:00,67.92,67.95,67.91,67.94,17303.0,58.7456,58.7715,58.7369,58.7629,17303.0
2021-08-06 12:30:00,67.95,67.98,67.94,67.95,32167.0,58.7715,58.7975,58.7629,58.7715,32167.0
2021-08-06 12:35:00,67.95,67.97,67.94,67.95,18627.0,58.7715,58.7888,58.7629,58.7715,18627.0
2021-08-06 12:40:00,67.96,67.96,67.89,67.9,29748.0,58.7802,58.7802,58.7196,58.7283,29748.0
2021-08-06 12:45:00,67.9,67.95,67.9,67.95,21382.0,58.7283,58.7715,58.7283,58.7715,21382.0
2021-08-06 12:50:00,67.95,67.96,67.91,67.93,32441.0,58.7715,58.7802,58.7369,58.7542,32441.0
2021-08-06 12:55:00,67.92,67.99,67.92,67.99,58088.0,58.7456,58.8061,58.7456,58.8061,58088.0
2021-08-06 13:00:00,67.99,68.04,67.98,67.98,54161.0,58.8061,58.8494,58.7975,58.7975,54161.0
2021-08-06 13:05:00,67.98,68.0,67.97,67.99,21782.0,58.7975,58.8148,58.7888,58.8061,21782.0
2021-08-06 13:10:00,68.0,68.0,67.96,67.97,32048.0,58.8148,58.8148,58.7802,58.7888,32048.0
2021-08-06 13:15:00,67.97,67.97,67.95,67.96,17058.0,58.7888,58.7888,58.7715,58.7802,17058.0
2021-08-06 13:20:00,67.95,67.99,67.93,67.97,25259.0,58.7715,58.8061,58.7542,58.7888,25259.0
2021-08-06 13:25:00,67.96,67.99,67.95,67.98,16736.0,58.7802,58.8061,58.7715,58.7975,16736.0
2021-08-06 13:30:00,67.98,68.05,67.97,68.05,68117.0,58.7975,58.858,58.7888,58.858,68117.0
2021-08-06 13:35:00,68.05,68.05,67.99,68.0,17659.0,58.858,58.858,58.8061,58.8148,17659.0
2021-08-06 13:40:00,68.0,68.03,67.98,67.99,131969.0,58.8148,58.8407,58.7975,58.8061,131969.0
2021-08-06 13:45:00,67.99,68.01,67.98,68.0,33243.0,58.8061,58.8234,58.7975,58.8148,33243.0
2021-08-06 13:50:00,68.0,68.0,67.95,67.97,64152.0,58.8148,58.8148,58.7715,58.7888,64152.0
2021-08-06 13:55:00,67.97,68.0,67.96,67.98,26971.0,58.7888,58.8148,58.7802,58.7975,26971.0
2021-08-06 14:00:00,67.99,68.02,67.98,68.01,52717.0,58.8061,58.8321,58.7975,58.8234,52717.0
2021-08-06 14:05:00,68.01,68.03,68.0,68.03,52298.0,58.8234,58.8407,58.8148,58.8407,52298.0
2021-08-06 14:10:00,68.03,68.04,67.99,68.01,43185.0,58.8407,58.8494,58.8061,58.8234,43185.0
2021-08-06 14:15:00,68.01,68.01,67.99,68.01,23385.0,58.8234,58.8234,58.8061,58.8234,23385.0
2021-08-06 14:20:00,68.01,68.01,67.98,68.0,39549.0,58.8234,58.8234,58.7975,58.8148,39549.0
2021-08-06 14:25:00,67.99,68.02,67.96,68.02,144935.0,58.8061,58.8321,58.7802,58.8321,144935.0
2021-08-06 14:30:00,68.03,68.11,68.02,68.03,199359.0,58.8407,58.9099,58.8321,58.8407,199359.0
2021-08-06 14:35:00,68.03,68.04,67.98,68.03,33377.0,58.8407,58.8494,58.7975,58.8407,33377.0
2021-08-06 14:40:00,68.03,68.05,68.02,68.03,27046.0,58.8407,58.858,58.8321,58.8407,27046.0
2021-08-06 14:45:00,68.03,68.05,68.01,68.02,32181.0,58.8407,58.858,58.8234,58.8321,32181.0
2021-08-06 14:50:00,68.02,68.02,67.97,67.98,28305.0,58.8321,58.8321,58.7888,58.7975,28305.0
2021-08-06 14:55:00,67.98,68.0,67.97,68.0,20060.0,58.7975,58.8148,58.7888,58.8148,20060.0
2021-08-06 15:00:00,67.99,67.99,67.96,67.99,36278.0,58.8061,58.8061,58.7802,58.8061,36278.0
2021-08-06 15:05:00,67.99,68.0,67.98,68.0,28296.0,58.8061,58.8148,58.7975,58.8148,28296.0
2021-08-06 15:10:00,67.99,68.02,67.99,68.0,47797.0,58.8061,58.8321,58.8061,58.8148,47797.0
2021-08-06 15:15:00,68.01,68.02,67.98,68.0,33574.0,58.8234,58.8321,58.7975,58.8148,33574.0
2021-08-06 15:20:00,68.0,68.04,67.99,68.0,62620.0,58.8148,58.8494,58.8061,58.8148,62620.0
2021-08-06 15:25:00,68.01,68.01,67.98,68.0,44330.0,58.8234,58.8234,58.7975,58.8148,44330.0
2021-08-06 15:30:00,68.0,68.06,67.98,68.01,103609.0,58.8148,58.8667,58.7975,58.8234,103609.0
2021-08-06 15:35:00,68.02,68.03,67.99,68.02,104876.0,58.8321,58.8407,58.8061,58.8321,104876.0
2021-08-06 15:40:00,68.02,68.02,67.99,68.0,51910.0,58.8321,58.8321,58.8061,58.8148,51910.0
2021-08-06 15:45:00,68.0,68.04,67.96,68.04,76211.0,58.8148,58.8494,58.7802,58.8494,76211.0
2021-08-06 15:50:00,68.03,68.09,68.02,68.08,113176.0,58.8407,58.8926,58.8321,58.884,113176.0
2021-08-06 15:55:00,68.08,68.15,68.06,68.09,268426.0,58.884,58.9445,58.8667,58.8926,268426.0
2021-08-09 09:30:00,68.17,68.34,68.17,68.19,201261.0,58.9618,59.1089,58.9618,58.9791,201261.0
2021-08-09 09:35:00,68.2,68.2,67.96,68.06,105824.0,58.9878,58.9878,58.7802,58.8667,105824.0
2021-08-09 09:40:00,68.08,68.11,67.94,67.94,112826.0,58.884,58.9099,58.7629,58.7629,112826.0
2021-08-09 09:45:00,67.94,68.02,67.94,67.97,53132.0,58.7629,58.8321,58.7629,58.7888,53132.0
2021-08-09 09:50:00,67.98,68.0,67.87,67.91,111105.0,58.7975,58.8148,58.7023,58.7369,111105.0
2021-08-09 09:55:00,67.91,67.91,67.67,67.68,83683.0,58.7369,58.7369,58.5294,58.538,83683.0
2021-08-09 10:00:00,67.69,67.82,67.64,67.78,144864.0,58.5467,58.6591,58.5034,58.6245,144864.0
2021-08-09 10:05:00,67.78,67.82,67.7,67.75,128611.0,58.6245,58.6591,58.5553,58.5985,128611.0
2021-08-09 10:10:00,67.75,67.8,67.69,67.77,44880.0,58.5985,58.6418,58.5467,58.6158,44880.0
2021-08-09 10:15:00,67.77,67.82,67.73,67.79,115184.0,58.6158,58.6591,58.5812,58.6331,115184.0
2021-08-09 10:20:00,67.78,67.79,67.62,67.63,100435.0,58.6245,58.6331,58.4861,58.4948,100435.0
2021-08-09 10:25:00,67.65,67.69,67.55,67.67,72038.0,58.5121,58.5467,58.4256,58.5294,72038.0
2021-08-09 10:30:00,67.66,67.73,67.63,67.72,61406.0,58.5207,58.5812,58.4948,58.5726,61406.0
2021-08-09 10:35:00,67.72,67.76,67.7,67.73,45551.0,58.5726,58.6072,58.5553,58.5812,45551.0
2021-08-09 10:40:00,67.73,67.79,67.73,67.75,40102.0,58.5812,58.6331,58.5812,58.5985,40102.0
2021-08-09 10:45:00,67.76,67.78,67.74,67.76,35889.0,58.6072,58.6245,58.5899,58.6072,35889.0
2021-08-09 10:50:00,67.76,67.79,67.71,67.73,89177.0,58.6072,58.6331,58.564,58.5812,89177.0
2021-08-09 10:55:00,67.73,67.73,67.62,67.67,42064.0,58.5812,58.5812,58.4861,58.5294,42064.0
2021-08-09 11:00:00,67.67,67.73,67.66,67.68,19849.0,58.5294,58.5812,58.5207,58.538,19849.0
2021-08-09 11:05:00,67.68,67.77,67.67,67.74,68018.0,58.538,58.6158,58.5294,58.5899,68018.0
2021-08-09 11:10:00,67.73,67.76,67.7,67.75,22766.0,58.5812,58.6072,58.5553,58.5985,22766.0
2021-08-09 11:15:00,67.75,67.77,67.73,67.75,32096.0,58.5985,58.6158,58.5812,58.5985,32096.0
2021-08-09 11:20:00,67.76,67.76,67.71,67.74,56390.0,58.6072,58.6072,58.564,58.5899,56390.0
2021-08-09 11:25:00,67.74,67.77,67.73,67.74,68094.0,58.5899,58.6158,58.5812,58.5899,68094.0
2021-08-09 11:30:00,67.75,67.76,67.7,67.73,22997.0,58.5985,58.6072,58.5553,58.5812,22997.0
2021-08-09 11:35:00,67.73,67.76,67.68,67.7,61220.0,58.5812,58.6072,58.538,58.5553,61220.0
2021-08-09 11:40:00,67.71,67.76,67.69,67.74,21564.0,58.564,58.6072,58.5467,58.5899,21564.0
2021-08-09 11:45:00,67.75,67.76,67.72,67.76,26451.0,58.5985,58.6072,58.5726,58.6072,26451.0
2021-08-09 11:50:00,67.76,67.77,67.7,67.72,20000.0,58.6072,58.6158,58.5553,58.5726,20000.0
2021-08-09 11:55:00,67.72,67.74,67.69,67.7,23601.0,58.5726,58.5899,58.5467,58.5553,23601.0
2021-08-09 12:00:00,67.7,67.71,67.63,67.65,28046.0,58.5553,58.564,58.4948,58.5121,28046.0
2021-08-09 12:05:00,67.65,67.67,67.55,67.57,70008.0,58.5121,58.5294,58.4256,58.4429,70008.0
2021-08-09 12:10:00,67.57,67.57,67.51,67.52,32175.0,58.4429,58.4429,58.391,58.3996,32175.0
2021-08-09 12:15:00,67.52,67.54,67.48,67.48,53680.0,58.3996,58.4169,58.365,58.365,53680.0
2021-08-09 12:20:00,67.49,67.51,67.43,67.45,38966.0,58.3737,58.391,58.3218,58.3391,38966.0
2021-08-09 12:25:00,67.45,67.48,67.44,67.45,26101.0,58.3391,58.365,58.3304,58.3391,26101.0
2021-08-09 12:30:00,67.46,67.46,67.37,67.44,39792.0,58.3477,58.3477,58.2699,58.3304,39792.0
2021-08-09 12:35:00,67.44,67.45,67.38,67.41,34537.0,58.3304,58.3391,58.2785,58.3045,34537.0
2021-08-09 12:40:00,67.41,67.44,67.39,67.42,41850.0,58.3045,58.3304,58.2872,58.3131,41850.0
2021-08-09 12:45:00,67.42,67.44,67.37,67.38,42838.0,58.3131,58.3304,58.2699,58.2785,42838.0
2021-08-09 12:50:00,67.39,67.41,67.38,67.39,21072.0,58.2872,58.3045,58.2785,58.2872,21072.0
2021-08-09 12:55:00,67.39,67.41,67.37,67.38,14468.0,58.2872,58.3045,58.2699,58.2785,14468.0
2021-08-09 13:00:00,67.38,67.38,67.32,67.32,32736.0,58.2785,58.2785,58.2266,58.2266,32736.0
2021-08-09 13:05:00,67.32,67.35,67.3,67.3,35215.0,58.2266,58.2526,58.2093,58.2093,35215.0
2021-08-09 13:10:00,67.31,67.35,67.24,67.28,138269.0,58.218,58.2526,58.1574,58.192,138269.0
2021-08-09 13:15:00,67.28,67.31,67.27,67.28,27233.0,58.192,58.218,58.1834,58.192,27233.0
2021-08-09 13:20:00,67.27,67.33,67.27,67.31,22989.0,58.1834,58.2353,58.1834,58.218,22989.0
2021-08-09 13:25:00,67.31,67.34,67.29,67.33,44585.0,58.218,58.2439,58.2007,58.2353,44585.0
2021-08-09 13:30:00,67.32,67.33,67.27,67.29,41986.0,58.2266,58.2353,58.1834,58.2007,41986.0
2021-08-09 13:35:00,67.3,67.3,67.27,67.28,21691.0,58.2093,58.2093,58.1834,58.192,21691.0
2021-08-09 13:40:00,67.27,67.28,67.22,67.23,56732.0,58.1834,58.192,58.1401,58.1488,56732.0
2021-08-09 13:45:00,67.24,67.29,67.24,67.28,18333.0,58.1574,58.2007,58.1574,58.192,18333.0
2021-08-09 13:50:00,67.28,67.29,67.26,67.29,25088.0,58.192,58.2007,58.1747,58.2007,25088.0
2021-08-09 13:55:00,67.29,67.32,67.28,67.28,16828.0,58.2007,58.2266,58.192,58.192,16828.0
2021-08-09 14:00:00,67.29,67.32,67.28,67.31,31530.0,58.2007,58.2266,58.192,58.218,31530.0
2021-08-09 14:05:00,67.31,67.4,67.31,67.39,50017.0,58.218,58.2958,58.218,58.2872,50017.0
2021-08-09 14:10:00,67.39,67.41,67.36,67.38,45244.0,58.2872,58.3045,58.2612,58.2785,45244.0
2021-08-09 14:15:00,67.38,67.41,67.34,67.34,31354.0,58.2785,58.3045,58.2439,58.2439,31354.0
2021-08-09 14:20:00,67.34,67.36,67.33,67.36,21135.0,58.2439,58.2612,58.2353,58.2612,21135.0
2021-08-09 14:25:00,67.35,67.39,67.35,67.39,19229.0,58.2526,58.2872,58.2526,58.2872,19229.0
2021-08-09 14:30:00,67.39,67.46,67.38,67.43,58234.0,58.2872,58.3477,58.2785,58.3218,58234.0
2021-08-09 14:35:00,67.43,67.44,67.39,67.4,21183.0,58.3218,58.3304,58.2872,58.2958,21183.0
2021-08-09 14:40:00,67.41,67.41,67.37,67.39,29500.0,58.3045,58.3045,58.2699,58.2872,29500.0
2021-08-09 14:45:00,67.38,67.38,67.35,67.37,28106.0,58.2785,58.2785,58.2526,58.2699,28106.0
2021-08-09 14:50:00,67.37,67.43,67.36,67.41,29146.0,58.2699,58.3218,58.2612,58.3045,29146.0
2021-08-09 14:55:00,67.41,67.43,67.39,67.4,19998.0,58.3045,58.3218,58.2872,58.2958,19998.0
2021-08-09 15:00:00,67.41,67.46,67.39,67.46,25405.0,58.3045,58.3477,58.2872,58.3477,25405.0
2021-08-09 15:05:00,67.47,67.53,67.44,67.52,78378.0,58.3564,58.4083,58.3304,58.3996,78378.0
2021-08-09 15:10:00,67.53,67.53,67.47,67.49,26991.0,58.4083,58.4083,58.3564,58.3737,26991.0
2021-08-09 15:15:00,67.48,67.5,67.46,67.46,31079.0,58.365,58.3823,58.3477,58.3477,31079.0
2021-08-09 15:20:00,67.47,67.47,67.44,67.46,125860.0,58.3564,58.3564,58.3304,58.3477,125860.0
2021-08-09 15:25:00,67.45,67.48,67.44,67.47,52059.0,58.3391,58.365,58.3304,58.3564,52059.0
2021-08-09 15:30:00,67.47,67.48,67.44,67.47,133548.0,58.3564,58.365,58.3304,58.3564,133548.0
2021-08-09 15:35:00,67.47,67.5,67.43,67.49,142306.0,58.3564,58.3823,58.3218,58.3737,142306.0
2021-08-09 15:40:00,67.5,67.52,67.44,67.45,73882.0,58.3823,58.3996,58.3304,58.3391,73882.0
2021-08-09 15:45:00,67.45,67.45,67.4,67.42,101950.0,58.3391,58.3391,58.2958,58.3131,101950.0
2021-08-09 15:50:00,67.42,67.45,67.36,67.39,195069.0,58.3131,58.3391,58.2612,58.2872,195069.0
2021-08-09 15:55:00,67.39,67.39,67.24,67.38,736570.0,58.2872,58.2872,58.1574,58.2785,736570.0
2021-08-10 09:30:00,67.5,67.5,67.06,67.1,164379.0,58.3823,58.3823,58.0018,58.0363,164379.0
2021-08-10 09:35:00,67.11,67.32,67.07,67.22,52766.0,58.045,58.2266,58.0104,58.1401,52766.0
2021-08-10 09:40:00,67.18,67.38,67.14,67.37,73168.0,58.1055,58.2785,58.0709,58.2699,73168.0
2021-08-10 09:45:00,67.37,67.37,67.16,67.23,50503.0,58.2699,58.2699,58.0882,58.1488,50503.0
2021-08-10 09:50:00,67.23,67.26,67.06,67.13,59043.0,58.1488,58.1747,58.0018,58.0623,59043.0
2021-08-10 09:55:00,67.13,67.18,66.97,66.98,93073.0,58.0623,58.1055,57.9239,57.9326,93073.0
2021-08-10 10:00:00,67.0,67.11,66.99,67.07,62854.0,57.9499,58.045,57.9412,58.0104,62854.0
2021-08-10 10:05:00,67.07,67.13,67.07,67.11,67632.0,58.0104,58.0623,58.0104,58.045,67632.0
2021-08-10 10:10:00,67.11,67.24,67.11,67.17,96716.0,58.045,58.1574,58.045,58.0969,96716.0
2021-08-10 10:15:00,67.17,67.22,67.09,67.14,80580.0,58.0969,58.1401,58.0277,58.0709,80580.0
2021-08-10 10:20:00,67.14,67.19,67.12,67.17,28836.0,58.0709,58.1142,58.0536,58.0969,28836.0
2021-08-10 10:25:00,67.17,67.17,67.1,67.14,80491.0,58.0969,58.0969,58.0363,58.0709,80491.0
2021-08-10 10:30:00,67.14,67.16,67.02,67.04,129470.0,58.0709,58.0882,57.9672,57.9845,129470.0
2021-08-10 10:35:00,67.05,67.05,66.94,66.97,86739.0,57.9931,57.9931,57.898,57.9239,86739.0
2021-08-10 10:40:00,66.96,66.99,66.86,66.87,70415.0,57.9153,57.9412,57.8288,57.8374,70415.0
2021-08-10 10:45:00,66.86,66.9,66.81,66.87,52969.0,57.8288,57.8634,57.7855,57.8374,52969.0
2021-08-10 10:50:00,66.88,66.93,66.82,66.83,51546.0,57.8461,57.8893,57.7942,57.8028,51546.0
2021-08-10 10:55:00,66.83,66.85,66.78,66.85,57607.0,57.8028,57.8201,57.7596,57.8201,57607.0
2021-08-10 11:00:00,66.86,66.86,66.77,66.86,57110.0,57.8288,57.8288,57.7509,57.8288,57110.0
2021-08-10 11:05:00,66.86,66.97,66.85,66.97,55827.0,57.8288,57.9239,57.8201,57.9239,55827.0
2021-08-10 11:10:00,66.97,66.98,66.89,66.91,43984.0,57.9239,57.9326,57.8547,57.872,43984.0
2021-08-10 11:15:00,66.91,66.93,66.85,66.93,53597.0,57.872,57.8893,57.8201,57.8893,53597.0
2021-08-10 11:20:00,66.92,66.94,66.9,66.91,44729.0,57.8807,57.898,57.8634,57.872,44729.0
2021-08-10 11:25:00,66.91,66.94,66.85,66.93,38748.0,57.872,57.898,57.8201,57.8893,38748.0
2021-08-10 11:30:00,66.92,66.96,66.88,66.92,44750.0,57.8807,57.9153,57.8461,57.8807,44750.0
2021-08-10 11:35:00,66.93,67.05,66.92,66.97,62487.0,57.8893,57.9931,57.8807,57.9239,62487.0
2021-08-10 11:40:00,66.97,67.15,66.96,67.1,68437.0,57.9239,58.0796,57.9153,58.0363,68437.0
2021-08-10 11:45:00,67.11,67.16,67.09,67.14,54327.0,58.045,58.0882,58.0277,58.0709,54327.0
2021-08-10 11:50:00,67.14,67.17,67.09,67.13,72693.0,58.0709,58.0969,58.0277,58.0623,72693.0
2021-08-10 11:55:00,67.13,67.15,67.06,67.07,113301.0,58.0623,58.0796,58.0018,58.0104,113301.0
2021-08-10 12:00:00,67.06,67.11,67.06,67.09,81564.0,58.0018,58.045,58.0018,58.0277,81564.0
2021-08-10 12:05:00,67.09,67.1,67.02,67.02,72694.0,58.0277,58.0363,57.9672,57.9672,72694.0
2021-08-10 12:10:00,67.03,67.07,67.0,67.04,93317.0,57.9758,58.0104,57.9499,57.9845,93317.0
2021-08-10 12:15:00,67.04,67.12,67.03,67.11,100989.0,57.9845,58.0536,57.9758,58.045,100989.0
2021-08-10 12:20:00,67.11,67.12,67.06,67.1,51384.0,58.045,58.0536,58.0018,58.0363,51384.0
2021-08-10 12:25:00,67.11,67.11,67.08,67.1,26376.0,58.045,58.045,58.019,58.0363,26376.0
2021-08-10 12:30:00,67.1,67.12,67.05,67.06,47876.0,58.0363,58.0536,57.9931,58.0018,47876.0
2021-08-10 12:35:00,67.06,67.1,67.06,67.1,12925.0,58.0018,58.0363,58.0018,58.0363,12925.0
2021-08-10 12:40:00,67.1,67.15,67.1,67.15,21322.0,58.0363,58.0796,58.0363,58.0796,21322.0
2021-08-10 12:45:00,67.14,67.15,67.1,67.13,43990.0,58.0709,58.0796,58.0363,58.0623,43990.0
2021-08-10 12:50:00,67.13,67.15,67.12,67.15,21992.0,58.0623,58.0796,58.0536,58.0796,21992.0
2021-08-10 12:55:00,67.14,67.17,67.11,67.12,80394.0,58.0709,58.0969,58.045,58.0536,80394.0
2021-08-10 13:00:00,67.12,67.13,67.09,67.12,70001.0,58.0536,58.0623,58.0277,58.0536,70001.0
2021-08-10 13:05:00,67.11,67.12,67.09,67.12,26210.0,58.045,58.0536,58.0277,58.0536,26210.0
2021-08-10 13:10:00,67.11,67.12,67.1,67.12,31806.0,58.045,58.0536,58.0363,58.0536,31806.0
2021-08-10 13:15:00,67.12,67.15,67.1,67.15,20488.0,58.0536,58.0796,58.0363,58.0796,20488.0
2021-08-10 13:20:00,67.15,67.16,67.14,67.14,20984.0,58.0796,58.0882,58.0709,58.0709,20984.0
2021-08-10 13:25:00,67.14,67.14,67.1,67.11,42247.0,58.0709,58.0709,58.0363,58.045,42247.0
2021-08-10 13:30:00,67.12,67.16,67.12,67.14,25801.0,58.0536,58.0882,58.0536,58.0709,25801.0
2021-08-10 13:35:00,67.13,67.16,67.11,67.16,78569.0,58.0623,58.0882,58.045,58.0882,78569.0
2021-08-10 13:40:00,67.16,67.17,67.14,67.15,81220.0,58.0882,58.0969,58.0709,58.0796,81220.0
2021-08-10 13:45:00,67.15,67.16,67.13,67.15,106102.0,58.0796,58.0882,58.0623,58.0796,106102.0
2021-08-10 13:50:00,67.15,67.16,67.1,67.13,232465.0,58.0796,58.0882,58.0363,58.0623,232465.0
2021-08-10 13:55:00,67.14,67.25,67.12,67.24,46812.0,58.0709,58.1661,58.0536,58.1574,46812.0
2021-08-10 14:00:00,67.24,67.26,67.21,67.24,61334.0,58.1574,58.1747,58.1315,58.1574,61334.0
2021-08-10 14:05:00,67.25,67.29,67.25,67.27,75633.0,58.1661,58.2007,58.1661,58.1834,75633.0
2021-08-10 14:10:00,67.27,67.31,67.26,67.28,75210.0,58.1834,58.218,58.1747,58.192,75210.0
2021-08-10 14:15:00,67.28,67.35,67.26,67.35,43455.0,58.192,58.2526,58.1747,58.2526,43455.0
2021-08-10 14:20:00,67.34,67.39,67.32,67.39,158717.0,58.2439,58.2872,58.2266,58.2872,158717.0
2021-08-10 14:25:00,67.39,67.49,67.39,67.48,78685.0,58.2872,58.3737,58.2872,58.365,78685.0
2021-08-10 14:30:00,67.48,67.56,67.43,67.55,246811.0,58.365,58.4342,58.3218,58.4256,246811.0
2021-08-10 14:35:00,67.54,67.57,67.5,67.54,43311.0,58.4169,58.4429,58.3823,58.4169,43311.0
2021-08-10 14:40:00,67.55,67.56,67.51,67.53,43517.0,58.4256,58.4342,58.391,58.4083,43517.0
2021-08-10 14:45:00,67.53,67.54,67.49,67.53,22856.0,58.4083,58.4169,58.3737,58.4083,22856.0
2021-08-10 14:50:00,67.53,67.54,67.52,67.52,28246.0,58.4083,58.4169,58.3996,58.3996,28246.0
2021-08-10 14:55:00,67.52,67.53,67.44,67.47,35461.0,58.3996,58.4083,58.3304,58.3564,35461.0
2021-08-10 15:00:00,67.46,67.46,67.41,67.45,35792.0,58.3477,58.3477,58.3045,58.3391,35792.0
2021-08-10 15:05:00,67.45,67.51,67.44,67.51,33161.0,58.3391,58.391,58.3304,58.391,33161.0
2021-08-10 15:10:00,67.51,67.52,67.48,67.49,47424.0,58.391,58.3996,58.365,58.3737,47424.0
2021-08-10 15:15:00,67.5,67.52,67.49,67.51,46474.0,58.3823,58.3996,58.3737,58.391,46474.0
2021-08-10 15:20:00,67.5,67.51,67.46,67.49,43278.0,58.3823,58.391,58.3477,58.3737,43278.0
2021-08-10 15:25:00,67.5,67.5,67.48,67.5,18892.0,58.3823,58.3823,58.365,58.3823,18892.0
2021-08-10 15:30:00,67.5,67.5,67.44,67.45,83251.0,58.3823,58.3823,58.3304,58.3391,83251.0
2021-08-10 15:35:00,67.45,67.47,67.43,67.44,72376.0,58.3391,58.3564,58.3218,58.3304,72376.0
2021-08-10 15:40:00,67.44,67.45,67.37,67.39,76639.0,58.3304,58.3391,58.2699,58.2872,76639.0
2021-08-10 15:45:00,67.39,67.43,67.37,67.42,63431.0,58.2872,58.3218,58.2699,58.3131,63431.0
2021-08-10 15:50:00,67.42,67.42,67.32,67.33,167917.0,58.3131,58.3131,58.2266,58.2353,167917.0
2021-08-10 15:55:00,67.33,67.39,67.26,67.38,466351.0,58.2353,58.2872,58.1747,58.2785,466351.0
2021-08-11 09:30:00,67.53,67.73,67.49,67.49,183796.0,58.4083,58.5812,58.3737,58.3737,183796.0
2021-08-11 09:35:00,67.49,67.53,67.36,67.36,37836.0,58.3737,58.4083,58.2612,58.2612,37836.0
2021-08-11 09:40:00,67.36,67.4,67.15,67.21,86439.0,58.2612,58.2958,58.0796,58.1315,86439.0
2021-08-11 09:45:00,67.22,67.35,67.21,67.33,50240.0,58.1401,58.2526,58.1315,58.2353,50240.0
2021-08-11 09:50:00,67.34,67.34,67.02,67.05,95611.0,58.2439,58.2439,57.9672,57.9931,95611.0
2021-08-11 09:55:00,67.05,67.21,67.04,67.19,48199.0,57.9931,58.1315,57.9845,58.1142,48199.0
2021-08-11 10:00:00,67.2,67.25,67.06,67.1,45797.0,58.1228,58.1661,58.0018,58.0363,45797.0
2021-08-11 10:05:00,67.1,67.3,67.09,67.3,41035.0,58.0363,58.2093,58.0277,58.2093,41035.0
2021-08-11 10:10:00,67.29,67.3,67.15,67.2,35510.0,58.2007,58.2093,58.0796,58.1228,35510.0
2021-08-11 10:15:00,67.2,67.3,67.18,67.3,85366.0,58.1228,58.2093,58.1055,58.2093,85366.0
2021-08-11 10:20:00,67.3,67.36,67.26,67.31,52382.0,58.2093,58.2612,58.1747,58.218,52382.0
2021-08-11 10:25:00,67.3,67.39,67.29,67.38,18106.0,58.2093,58.2872,58.2007,58.2785,18106.0
2021-08-11 10:30:00,67.39,67.39,67.32,67.38,23876.0,58.2872,58.2872,58.2266,58.2785,23876.0
2021-08-11 10:35:00,67.38,67.38,67.3,67.32,30168.0,58.2785,58.2785,58.2093,58.2266,30168.0
2021-08-11 10:40:00,67.32,67.35,67.3,67.3,29863.0,58.2266,58.2526,58.2093,58.2093,29863.0
2021-08-11 10:45:00,67.31,67.33,67.23,67.25,57589.0,58.218,58.2353,58.1488,58.1661,57589.0
2021-08-11 10:50:00,67.25,67.29,67.2,67.22,45968.0,58.1661,58.2007,58.1228,58.1401,45968.0
2021-08-11 10:55:00,67.22,67.25,67.21,67.22,15376.0,58.1401,58.1661,58.1315,58.1401,15376.0
2021-08-11 11:00:00,67.22,67.25,67.16,67.23,21034.0,58.1401,58.1661,58.0882,58.1488,21034.0
2021-08-11 11:05:00,67.23,67.25,67.17,67.25,26925.0,58.1488,58.1661,58.0969,58.1661,26925.0
2021-08-11 11:10:00,67.25,67.25,67.13,67.17,37337.0,58.1661,58.1661,58.0623,58.0969,37337.0
2021-08-11 11:15:00,67.17,67.18,67.07,67.08,41221.0,58.0969,58.1055,58.0104,58.019,41221.0
2021-08-11 11:20:00,67.08,67.16,67.06,67.14,35607.0,58.019,58.0882,58.0018,58.0709,35607.0
2021-08-11 11:25:00,67.14,67.2,67.14,67.16,39816.0,58.0709,58.1228,58.0709,58.0882,39816.0
2021-08-11 11:30:00,67.16,67.22,67.14,67.22,23939.0,58.0882,58.1401,58.0709,58.1401,23939.0
2021-08-11 11:35:00,67.22,67.24,67.18,67.2,28339.0,58.1401,58.1574,58.1055,58.1228,28339.0
2021-08-11 11:40:00,67.2,67.24,67.15,67.23,61688.0,58.1228,58.1574,58.0796,58.1488,61688.0
2021-08-11 11:45:00,67.23,67.24,67.18,67.2,25467.0,58.1488,58.1574,58.1055,58.1228,25467.0
2021-08-11 11:50:00,67.2,67.24,67.18,67.19,29659.0,58.1228,58.1574,58.1055,58.1142,29659.0
2021-08-11 11:55:00,67.18,67.21,67.15,67.17,50594.0,58.1055,58.1315,58.0796,58.0969,50594.0
2021-08-11 12:00:00,67.17,67.18,67.09,67.09,26957.0,58.0969,58.1055,58.0277,58.0277,26957.0
2021-08-11 12:05:00,67.09,67.12,67.06,67.12,24292.0,58.0277,58.0536,58.0018,58.0536,24292.0
2021-08-11 12:10:00,67.12,67.12,67.07,67.11,19692.0,58.0536,58.0536,58.0104,58.045,19692.0
2021-08-11 12:15:00,67.12,67.14,67.11,67.14,14618.0,58.0536,58.0709,58.045,58.0709,14618.0
2021-08-11 12:20:00,67.14,67.16,67.13,67.15,18026.0,58.0709,58.0882,58.0623,58.0796,18026.0
2021-08-11 12:25:00,67.15,67.16,67.11,67.13,17273.0,58.0796,58.0882,58.045,58.0623,17273.0
2021-08-11 12:30:00,67.13,67.22,67.11,67.17,247188.0,58.0623,58.1401,58.045,58.0969,247188.0
2021-08-11 12:35:00,67.17,67.19,67.13,67.15,51557.0,58.0969,58.1142,58.0623,58.0796,51557.0
2021-08-11 12:40:00,67.16,67.18,67.14,67.15,26931.0,58.0882,58.1055,58.0709,58.0796,26931.0
2021-08-11 12:45:00,67.16,67.16,67.11,67.13,17853.0,58.0882,58.0882,58.045,58.0623,17853.0
2021-08-11 12:50:00,67.13,67.16,67.11,67.12,22146.0,58.0623,58.0882,58.045,58.0536,22146.0
2021-08-11 12:55:00,67.13,67.15,67.12,67.15,24628.0,58.0623,58.0796,58.0536,58.0796,24628.0
2021-08-11 13:00:00,67.14,67.16,67.11,67.14,34616.0,58.0709,58.0882,58.045,58.0709,34616.0
2021-08-11 13:05:00,67.14,67.17,67.12,67.17,27889.0,58.0709,58.0969,58.0536,58.0969,27889.0
2021-08-11 13:10:00,67.17,67.19,67.15,67.17,15505.0,58.0969,58.1142,58.0796,58.0969,15505.0
2021-08-11 13:15:00,67.16,67.17,67.13,67.16,31008.0,58.0882,58.0969,58.0623,58.0882,31008.0
2021-08-11 13:20:00,67.17,67.18,67.15,67.17,29280.0,58.0969,58.1055,58.0796,58.0969,29280.0
2021-08-11 13:25:00,67.17,67.17,67.13,67.14,22715.0,58.0969,58.0969,58.0623,58.0709,22715.0
2021-08-11 13:30:00,67.14,67.16,67.12,67.16,21775.0,58.0709,58.0882,58.0536,58.0882,21775.0
2021-08-11 13:35:00,67.16,67.21,67.15,67.16,113575.0,58.0882,58.1315,58.0796,58.0882,113575.0
2021-08-11 13:40:00,67.17,67.24,67.16,67.23,21729.0,58.0969,58.1574,58.0882,58.1488,21729.0
2021-08-11 13:45:00,67.23,67.23,67.18,67.2,51009.0,58.1488,58.1488,58.1055,58.1228,51009.0
2021-08-11 13:50:00,67.2,67.22,67.19,67.22,24852.0,58.1228,58.1401,58.1142,58.1401,24852.0
2021-08-11 13:55:00,67.22,67.22,67.19,67.2,19886.0,58.1401,58.1401,58.1142,58.1228,19886.0
2021-08-11 14:00:00,67.2,67.24,67.19,67.2,33587.0,58.1228,58.1574,58.1142,58.1228,33587.0
2021-08-11 14:05:00,67.19,67.19,67.15,67.17,18032.0,58.1142,58.1142,58.0796,58.0969,18032.0
2021-08-11 14:10:00,67.17,67.18,67.09,67.1,37363.0,58.0969,58.1055,58.0277,58.0363,37363.0
2021-08-11 14:15:00,67.11,67.12,67.1,67.11,14943.0,58.045,58.0536,58.0363,58.045,14943.0
2021-08-11 14:20:00,67.11,67.11,67.08,67.09,18768.0,58.045,58.045,58.019,58.0277,18768.0
2021-08-11 14:25:00,67.09,67.1,67.07,67.09,23271.0,58.0277,58.0363,58.0104,58.0277,23271.0
2021-08-11 14:30:00,67.09,67.12,67.09,67.11,19509.0,58.0277,58.0536,58.0277,58.045,19509.0
2021-08-11 14:35:00,67.11,67.13,67.1,67.12,19605.0,58.045,58.0623,58.0363,58.0536,19605.0
2021-08-11 14:40:00,67.11,67.12,67.08,67.09,17415.0,58.045,58.0536,58.019,58.0277,17415.0
2021-08-11 14:45:00,67.09,67.1,67.07,67.08,32264.0,58.0277,58.0363,58.0104,58.019,32264.0
2021-08-11 14:50:00,67.09,67.09,67.05,67.05,22071.0,58.0277,58.0277,57.9931,57.9931,22071.0
2021-08-11 14:55:00,67.06,67.08,66.98,66.99,88988.0,58.0018,58.019,57.9326,57.9412,88988.0
2021-08-11 15:00:00,67.0,67.0,66.94,66.95,57791.0,57.9499,57.9499,57.898,57.9066,57791.0
2021-08-11 15:05:00,66.95,66.96,66.92,66.95,74968.0,57.9066,57.9153,57.8807,57.9066,74968.0
2021-08-11 15:10:00,66.95,66.96,66.91,66.92,60513.0,57.9066,57.9153,57.872,57.8807,60513.0
2021-08-11 15:15:00,66.93,66.94,66.91,66.92,62854.0,57.8893,57.898,57.872,57.8807,62854.0
2021-08-11 15:20:00,66.92,66.98,66.91,66.92,114328.0,57.8807,57.9326,57.872,57.8807,114328.0
2021-08-11 15:25:00,66.92,66.93,66.82,66.82,77441.0,57.8807,57.8893,57.7942,57.7942,77441.0
2021-08-11 15:30:00,66.83,66.89,66.8,66.86,108199.0,57.8028,57.8547,57.7769,57.8288,108199.0
2021-08-11 15:35:00,66.85,66.87,66.81,66.81,100658.0,57.8201,57.8374,57.7855,57.7855,100658.0
2021-08-11 15:40:00,66.81,66.88,66.81,66.84,81011.0,57.7855,57.8461,57.7855,57.8115,81011.0
2021-08-11 15:45:00,66.84,66.84,66.76,66.78,166718.0,57.8115,57.8115,57.7423,57.7596,166718.0
2021-08-11 15:50:00,66.78,66.85,66.75,66.84,166147.0,57.7596,57.8201,57.7336,57.8115,166147.0
2021-08-11 15:55:00,66.84,66.87,66.82,66.87,289394.0,57.8115,57.8374,57.7942,57.8374,289394.0
2021-08-12 09:30:00,66.77,67.11,66.6,66.94,209709.0,57.7509,58.045,57.6039,57.898,209709.0
2021-08-12 09:35:00,66.94,67.08,66.89,66.93,85966.0,57.898,58.019,57.8547,57.8893,85966.0
2021-08-12 09:40:00,66.92,67.05,66.86,66.97,101126.0,57.8807,57.9931,57.8288,57.9239,101126.0
2021-08-12 09:45:00,66.97,67.05,66.94,67.0,106172.0,57.9239,57.9931,57.898,57.9499,106172.0
2021-08-12 09:50:00,67.0,67.13,66.99,67.09,118856.0,57.9499,58.0623,57.9412,58.0277,118856.0
2021-08-12 09:55:00,67.08,67.08,66.89,66.97,54615.0,58.019,58.019,57.8547,57.9239,54615.0
2021-08-12 10:00:00,66.98,67.0,66.91,67.0,50064.0,57.9326,57.9499,57.872,57.9499,50064.0
2021-08-12 10:05:00,67.0,67.07,66.96,66.97,57348.0,57.9499,58.0104,57.9153,57.9239,57348.0
2021-08-12 10:10:00,66.97,67.04,66.96,67.04,50841.0,57.9239,57.9845,57.9153,57.9845,50841.0
2021-08-12 10:15:00,67.03,67.07,66.95,66.96,51869.0,57.9758,58.0104,57.9066,57.9153,51869.0
2021-08-12 10:20:00,66.95,66.96,66.84,66.86,40112.0,57.9066,57.9153,57.8115,57.8288,40112.0
2021-08-12 10:25:00,66.86,66.87,66.82,66.86,26597.0,57.8288,57.8374,57.7942,57.8288,26597.0
2021-08-12 10:30:00,66.86,66.92,66.84,66.85,57128.0,57.8288,57.8807,57.8115,57.8201,57128.0
2021-08-12 10:35:00,66.84,66.93,66.83,66.92,50740.0,57.8115,57.8893,57.8028,57.8807,50740.0
2021-08-12 10:40:00,66.92,66.95,66.88,66.89,65582.0,57.8807,57.9066,57.8461,57.8547,65582.0
2021-08-12 10:45:00,66.9,66.92,66.85,66.88,93300.0,57.8634,57.8807,57.8201,57.8461,93300.0
2021-08-12 10:50:00,66.88,66.91,66.85,66.85,58977.0,57.8461,57.872,57.8201,57.8201,58977.0
2021-08-12 10:55:00,66.84,66.86,66.8,66.83,73735.0,57.8115,57.8288,57.7769,57.8028,73735.0
2021-08-12 11:00:00,66.82,66.83,66.75,66.76,72065.0,57.7942,57.8028,57.7336,57.7423,72065.0
2021-08-12 11:05:00,66.76,66.82,66.75,66.8,55791.0,57.7423,57.7942,57.7336,57.7769,55791.0
2021-08-12 11:10:00,66.79,66.81,66.73,66.77,78359.0,57.7682,57.7855,57.7163,57.7509,78359.0
2021-08-12 11:15:00,66.77,66.79,66.74,66.77,35736.0,57.7509,57.7682,57.725,57.7509,35736.0
2021-08-12 11:20:00,66.77,66.79,66.73,66.78,33864.0,57.7509,57.7682,57.7163,57.7596,33864.0
2021-08-12 11:25:00,66.78,66.82,66.77,66.81,40031.0,57.7596,57.7942,57.7509,57.7855,40031.0
2021-08-12 11:30:00,66.81,66.9,66.81,66.84,43347.0,57.7855,57.8634,57.7855,57.8115,43347.0
2021-08-12 11:35:00,66.83,66.87,66.82,66.86,28631.0,57.8028,57.8374,57.7942,57.8288,28631.0
2021-08-12 11:40:00,66.86,66.9,66.83,66.9,31637.0,57.8288,57.8634,57.8028,57.8634,31637.0
2021-08-12 11:45:00,66.9,66.93,66.88,66.9,35721.0,57.8634,57.8893,57.8461,57.8634,35721.0
2021-08-12 11:50:00,66.89,66.9,66.85,66.86,33601.0,57.8547,57.8634,57.8201,57.8288,33601.0
2021-08-12 11:55:00,66.86,66.86,66.81,66.82,20345.0,57.8288,57.8288,57.7855,57.7942,20345.0
2021-08-12 12:00:00,66.83,66.93,66.82,66.92,65292.0,57.8028,57.8893,57.7942,57.8807,65292.0
2021-08-12 12:05:00,66.93,67.04,66.88,67.04,48194.0,57.8893,57.9845,57.8461,57.9845,48194.0
2021-08-12 12:10:00,67.04,67.05,66.99,67.01,54257.0,57.9845,57.9931,57.9412,57.9585,54257.0
2021-08-12 12:15:00,67.02,67.02,66.97,67.02,44224.0,57.9672,57.9672,57.9239,57.9672,44224.0
2021-08-12 12:20:00,67.03,67.05,67.01,67.02,46378.0,57.9758,57.9931,57.9585,57.9672,46378.0
2021-08-12 12:25:00,67.02,67.05,67.0,67.03,39729.0,57.9672,57.9931,57.9499,57.9758,39729.0
2021-08-12 12:30:00,67.02,67.02,66.99,67.01,37539.0,57.9672,57.9672,57.9412,57.9585,37539.0
2021-08-12 12:35:00,67.0,67.01,66.96,66.97,59946.0,57.9499,57.9585,57.9153,57.9239,59946.0
2021-08-12 12:40:00,66.98,67.04,66.97,67.03,38761.0,57.9326,57.9845,57.9239,57.9758,38761.0
2021-08-12 12:45:00,67.03,67.04,67.0,67.04,33672.0,57.9758,57.9845,57.9499,57.9845,33672.0
2021-08-12 12:50:00,67.05,67.1,67.04,67.06,53415.0,57.9931,58.0363,57.9845,58.0018,53415.0
2021-08-12 12:55:00,67.07,67.1,67.05,67.09,55118.0,58.0104,58.0363,57.9931,58.0277,55118.0
2021-08-12 13:00:00,67.08,67.12,67.08,67.09,26218.0,58.019,58.0536,58.019,58.0277,26218.0
2021-08-12 13:05:00,67.09,67.14,67.07,67.12,21584.0,58.0277,58.0709,58.0104,58.0536,21584.0
2021-08-12 13:10:00,67.13,67.13,67.08,67.09,35744.0,58.0623,58.0623,58.019,58.0277,35744.0
2021-08-12 13:15:00,67.1,67.16,67.09,67.16,21385.0,58.0363,58.0882,58.0277,58.0882,21385.0
2021-08-12 13:20:00,67.16,67.18,67.14,67.14,18932.0,58.0882,58.1055,58.0709,58.0709,18932.0
2021-08-12 13:25:00,67.14,67.14,67.12,67.12,17040.0,58.0709,58.0709,58.0536,58.0536,17040.0
2021-08-12 13:30:00,67.13,67.15,67.12,67.13,23106.0,58.0623,58.0796,58.0536,58.0623,23106.0
2021-08-12 13:35:00,67.14,67.15,67.12,67.15,21846.0,58.0709,58.0796,58.0536,58.0796,21846.0
2021-08-12 13:40:00,67.15,67.16,67.12,67.13,37204.0,58.0796,58.0882,58.0536,58.0623,37204.0
2021-08-12 13:45:00,67.13,67.17,67.12,67.17,25505.0,58.0623,58.0969,58.0536,58.0969,25505.0
2021-08-12 13:50:00,67.17,67.21,67.16,67.2,19362.0,58.0969,58.1315,58.0882,58.1228,19362.0
2021-08-12 13:55:00,67.2,67.21,67.17,67.2,19967.0,58.1228,58.1315,58.0969,58.1228,19967.0
2021-08-12 14:00:00,67.21,67.22,67.18,67.19,15584.0,58.1315,58.1401,58.1055,58.1142,15584.0
2021-08-12 14:05:00,67.18,67.21,67.18,67.2,23996.0,58.1055,58.1315,58.1055,58.1228,23996.0
2021-08-12 14:10:00,67.2,67.22,67.16,67.17,30521.0,58.1228,58.1401,58.0882,58.0969,30521.0
2021-08-12 14:15:00,67.17,67.21,67.15,67.21,25345.0,58.0969,58.1315,58.0796,58.1315,25345.0
2021-08-12 14:20:00,67.2,67.21,67.19,67.19,27255.0,58.1228,58.1315,58.1142,58.1142,27255.0
2021-08-12 14:25:00,67.19,67.2,67.12,67.12,78313.0,58.1142,58.1228,58.0536,58.0536,78313.0
2021-08-12 14:30:00,67.12,67.13,67.07,67.09,64541.0,58.0536,58.0623,58.0104,58.0277,64541.0
2021-08-12 14:35:00,67.08,67.11,67.07,67.09,35131.0,58.019,58.045,58.0104,58.0277,35131.0
2021-08-12 14:40:00,67.09,67.1,67.07,67.09,30731.0,58.0277,58.0363,58.0104,58.0277,30731.0
2021-08-12 14:45:00,67.1,67.1,67.06,67.08,36386.0,58.0363,58.0363,58.0018,58.019,36386.0
2021-08-12 14:50:00,67.08,67.08,67.04,67.06,50525.0,58.019,58.019,57.9845,58.0018,50525.0
2021-08-12 14:55:00,67.06,67.12,67.06,67.11,33355.0,58.0018,58.0536,58.0018,58.045,33355.0
2021-08-12 15:00:00,67.11,67.12,67.07,67.07,26628.0,58.045,58.0536,58.0104,58.0104,26628.0
2021-08-12 15:05:00,67.07,67.07,67.02,67.03,57196.0,58.0104,58.0104,57.9672,57.9758,57196.0
2021-08-12 15:10:00,67.03,67.06,67.0,67.0,53510.0,57.9758,58.0018,57.9499,57.9499,53510.0
2021-08-12 15:15:00,67.0,67.01,66.99,67.0,34106.0,57.9499,57.9585,57.9412,57.9499,34106.0
2021-08-12 15:20:00,67.0,67.01,66.93,66.94,115974.0,57.9499,57.9585,57.8893,57.898,115974.0
2021-08-12 15:25:00,66.94,66.94,66.89,66.89,104633.0,57.898,57.898,57.8547,57.8547,104633.0
2021-08-12 15:30:00,66.89,66.93,66.84,66.92,123191.0,57.8547,57.8893,57.8115,57.8807,123191.0
2021-08-12 15:35:00,66.92,66.98,66.92,66.98,77829.0,57.8807,57.9326,57.8807,57.9326,77829.0
2021-08-12 15:40:00,66.98,66.99,66.95,66.98,54913.0,57.9326,57.9412,57.9066,57.9326,54913.0
2021-08-12 15:45:00,66.97,66.97,66.89,66.91,98207.0,57.9239,57.9239,57.8547,57.872,98207.0
2021-08-12 15:50:00,66.9,66.99,66.89,66.98,102582.0,57.8634,57.9412,57.8547,57.9326,102582.0
2021-08-12 15:55:00,66.98,67.01,66.9,66.94,428320.0,57.9326,57.9585,57.8634,57.898,428320.0
2021-08-13 09:30:00,67.01,67.24,66.98,67.23,105015.0,57.9585,58.1574,57.9326,58.1488,105015.0
2021-08-13 09:35:00,67.24,67.37,67.19,67.33,58977.0,58.1574,58.2699,58.1142,58.2353,58977.0
2021-08-13 09:40:00,67.33,67.37,67.3,67.36,55018.0,58.2353,58.2699,58.2093,58.2612,55018.0
2021-08-13 09:45:00,67.35,67.46,67.32,67.41,52157.0,58.2526,58.3477,58.2266,58.3045,52157.0
2021-08-13 09:50:00,67.41,67.48,67.33,67.33,65943.0,58.3045,58.365,58.2353,58.2353,65943.0
2021-08-13 09:55:00,67.33,67.33,67.22,67.23,38403.0,58.2353,58.2353,58.1401,58.1488,38403.0
2021-08-13 10:00:00,67.23,67.37,67.19,67.3,42014.0,58.1488,58.2699,58.1142,58.2093,42014.0
2021-08-13 10:05:00,67.29,67.35,67.26,67.26,36317.0,58.2007,58.2526,58.1747,58.1747,36317.0
2021-08-13 10:10:00,67.26,67.4,67.26,67.4,30899.0,58.1747,58.2958,58.1747,58.2958,30899.0
2021-08-13 10:15:00,67.4,67.48,67.4,67.44,62274.0,58.2958,58.365,58.2958,58.3304,62274.0
2021-08-13 10:20:00,67.44,67.48,67.4,67.48,49010.0,58.3304,58.365,58.2958,58.365,49010.0
2021-08-13 10:25:00,67.47,67.52,67.41,67.44,102273.0,58.3564,58.3996,58.3045,58.3304,102273.0
2021-08-13 10:30:00,67.44,67.55,67.43,67.52,49946.0,58.3304,58.4256,58.3218,58.3996,49946.0
2021-08-13 10:35:00,67.53,67.53,67.36,67.39,68851.0,58.4083,58.4083,58.2612,58.2872,68851.0
2021-08-13 10:40:00,67.38,67.43,67.33,67.42,65320.0,58.2785,58.3218,58.2353,58.3131,65320.0
2021-08-13 10:45:00,67.42,67.45,67.37,67.38,50729.0,58.3131,58.3391,58.2699,58.2785,50729.0
2021-08-13 10:50:00,67.38,67.44,67.36,67.44,27941.0,58.2785,58.3304,58.2612,58.3304,27941.0
2021-08-13 10:55:00,67.44,67.45,67.38,67.42,66242.0,58.3304,58.3391,58.2785,58.3131,66242.0
2021-08-13 11:00:00,67.42,67.43,67.37,67.38,96462.0,58.3131,58.3218,58.2699,58.2785,96462.0
2021-08-13 11:05:00,67.38,67.44,67.37,67.42,44768.0,58.2785,58.3304,58.2699,58.3131,44768.0
2021-08-13 11:10:00,67.42,67.49,67.4,67.48,36573.0,58.3131,58.3737,58.2958,58.365,36573.0
2021-08-13 11:15:00,67.49,67.55,67.48,67.53,42208.0,58.3737,58.4256,58.365,58.4083,42208.0
2021-08-13 11:20:00,67.53,67.54,67.49,67.53,59755.0,58.4083,58.4169,58.3737,58.4083,59755.0
2021-08-13 11:25:00,67.53,67.65,67.52,67.62,113573.0,58.4083,58.5121,58.3996,58.4861,113573.0
2021-08-13 11:30:00,67.63,67.72,67.61,67.67,104076.0,58.4948,58.5726,58.4775,58.5294,104076.0
2021-08-13 11:35:00,67.67,67.71,67.63,67.7,56780.0,58.5294,58.564,58.4948,58.5553,56780.0
2021-08-13 11:40:00,67.69,67.74,67.69,67.73,24914.0,58.5467,58.5899,58.5467,58.5812,24914.0
2021-08-13 11:45:00,67.73,67.74,67.68,67.7,61493.0,58.5812,58.5899,58.538,58.5553,61493.0
2021-08-13 11:50:00,67.7,67.71,67.59,67.61,97101.0,58.5553,58.564,58.4602,58.4775,97101.0
2021-08-13 11:55:00,67.61,67.69,67.59,67.69,44883.0,58.4775,58.5467,58.4602,58.5467,44883.0
2021-08-13 12:00:00,67.69,67.73,67.66,67.73,39996.0,58.5467,58.5812,58.5207,58.5812,39996.0
2021-08-13 12:05:00,67.72,67.73,67.67,67.67,25928.0,58.5726,58.5812,58.5294,58.5294,25928.0
2021-08-13 12:10:00,67.67,67.73,67.67,67.72,38716.0,58.5294,58.5812,58.5294,58.5726,38716.0
2021-08-13 12:15:00,67.73,67.73,67.69,67.72,37694.0,58.5812,58.5812,58.5467,58.5726,37694.0
2021-08-13 12:20:00,67.72,67.78,67.69,67.78,57203.0,58.5726,58.6245,58.5467,58.6245,57203.0
2021-08-13 12:25:00,67.78,67.83,67.75,67.82,43060.0,58.6245,58.6677,58.5985,58.6591,43060.0
2021-08-13 12:30:00,67.82,67.83,67.69,67.69,46907.0,58.6591,58.6677,58.5467,58.5467,46907.0
2021-08-13 12:35:00,67.69,67.73,67.61,67.65,86758.0,58.5467,58.5812,58.4775,58.5121,86758.0
2021-08-13 12:40:00,67.65,67.65,67.59,67.61,23297.0,58.5121,58.5121,58.4602,58.4775,23297.0
2021-08-13 12:45:00,67.6,67.6,67.57,67.57,22068.0,58.4688,58.4688,58.4429,58.4429,22068.0
2021-08-13 12:50:00,67.57,67.58,67.53,67.54,28191.0,58.4429,58.4515,58.4083,58.4169,28191.0
2021-08-13 12:55:00,67.55,67.59,67.53,67.56,27771.0,58.4256,58.4602,58.4083,58.4342,27771.0
2021-08-13 13:00:00,67.55,67.55,67.49,67.51,47940.0,58.4256,58.4256,58.3737,58.391,47940.0
2021-08-13 13:05:00,67.51,67.54,67.41,67.48,86756.0,58.391,58.4169,58.3045,58.365,86756.0
2021-08-13 13:10:00,67.48,67.51,67.46,67.5,13617.0,58.365,58.391,58.3477,58.3823,13617.0
2021-08-13 13:15:00,67.5,67.51,67.48,67.49,13585.0,58.3823,58.391,58.365,58.3737,13585.0
2021-08-13 13:20:00,67.48,67.49,67.45,67.49,15050.0,58.365,58.3737,58.3391,58.3737,15050.0
2021-08-13 13:25:00,67.49,67.51,67.48,67.51,6681.0,58.3737,58.391,58.365,58.391,6681.0
2021-08-13 13:30:00,67.5,67.59,67.48,67.58,31944.0,58.3823,58.4602,58.365,58.4515,31944.0
2021-08-13 13:35:00,67.57,67.58,67.54,67.56,16907.0,58.4429,58.4515,58.4169,58.4342,16907.0
2021-08-13 13:40:00,67.55,67.57,67.53,67.53,14726.0,58.4256,58.4429,58.4083,58.4083,14726.0
2021-08-13 13:45:00,67.53,67.56,67.52,67.55,22695.0,58.4083,58.4342,58.3996,58.4256,22695.0
2021-08-13 13:50:00,67.56,67.58,67.53,67.57,34524.0,58.4342,58.4515,58.4083,58.4429,34524.0
2021-08-13 13:55:00,67.57,67.6,67.56,67.6,17304.0,58.4429,58.4688,58.4342,58.4688,17304.0
2021-08-13 14:00:00,67.6,67.62,67.58,67.62,18204.0,58.4688,58.4861,58.4515,58.4861,18204.0
2021-08-13 14:05:00,67.62,67.62,67.54,67.57,35207.0,58.4861,58.4861,58.4169,58.4429,35207.0
2021-08-13 14:10:00,67.57,67.59,67.55,67.59,8096.0,58.4429,58.4602,58.4256,58.4602,8096.0
2021-08-13 14:15:00,67.59,67.61,67.58,67.6,13922.0,58.4602,58.4775,58.4515,58.4688,13922.0
2021-08-13 14:20:00,67.59,67.61,67.57,67.58,27168.0,58.4602,58.4775,58.4429,58.4515,27168.0
2021-08-13 14:25:00,67.57,67.59,67.56,67.58,26930.0,58.4429,58.4602,58.4342,58.4515,26930.0
2021-08-13 14:30:00,67.57,67.59,67.54,67.55,25833.0,58.4429,58.4602,58.4169,58.4256,25833.0
2021-08-13 14:35:00,67.54,67.55,67.52,67.53,18315.0,58.4169,58.4256,58.3996,58.4083,18315.0
2021-08-13 14:40:00,67.53,67.55,67.51,67.55,18968.0,58.4083,58.4256,58.391,58.4256,18968.0
2021-08-13 14:45:00,67.54,67.6,67.54,67.57,32194.0,58.4169,58.4688,58.4169,58.4429,32194.0
2021-08-13 14:50:00,67.57,67.57,67.54,67.57,32511.0,58.4429,58.4429,58.4169,58.4429,32511.0
2021-08-13 14:55:00,67.57,67.57,67.54,67.54,21059.0,58.4429,58.4429,58.4169,58.4169,21059.0
2021-08-13 15:00:00,67.55,67.58,67.53,67.54,24603.0,58.4256,58.4515,58.4083,58.4169,24603.0
2021-08-13 15:05:00,67.53,67.58,67.53,67.58,13292.0,58.4083,58.4515,58.4083,58.4515,13292.0
2021-08-13 15:10:00,67.57,67.6,67.56,67.59,38067.0,58.4429,58.4688,58.4342,58.4602,38067.0
2021-08-13 15:15:00,67.59,67.6,67.57,67.58,19531.0,58.4602,58.4688,58.4429,58.4515,19531.0
2021-08-13 15:20:00,67.58,67.58,67.55,67.55,18926.0,58.4515,58.4515,58.4256,58.4256,18926.0
2021-08-13 15:25:00,67.56,67.56,67.51,67.54,29640.0,58.4342,58.4342,58.391,58.4169,29640.0
2021-08-13 15:30:00,67.55,67.56,67.5,67.51,39094.0,58.4256,58.4342,58.3823,58.391,39094.0
2021-08-13 15:35:00,67.51,67.54,67.5,67.53,47016.0,58.391,58.4169,58.3823,58.4083,47016.0
2021-08-13 15:40:00,67.54,67.54,67.45,67.45,59446.0,58.4169,58.4169,58.3391,58.3391,59446.0
2021-08-13 15:45:00,67.46,67.49,67.44,67.49,50995.0,58.3477,58.3737,58.3304,58.3737,50995.0
2021-08-13 15:50:00,67.49,67.52,67.45,67.45,104967.0,58.3737,58.3996,58.3391,58.3391,104967.0
2021-08-13 15:55:00,67.45,67.53,67.4,67.51,309476.0,58.3391,58.4083,58.2958,58.391,309476.0
2021-08-16 09:30:00,67.51,67.8,67.51,67.59,124890.0,58.391,58.6418,58.391,58.4602,124890.0
2021-08-16 09:35:00,67.59,67.78,67.52,67.67,55456.0,58.4602,58.6245,58.3996,58.5294,55456.0
2021-08-16 09:40:00,67.66,67.68,67.53,67.53,46242.0,58.5207,58.538,58.4083,58.4083,46242.0
2021-08-16 09:45:00,67.54,67.64,67.5,67.63,87723.0,58.4169,58.5034,58.3823,58.4948,87723.0
2021-08-16 09:50:00,67.61,67.7,67.56,67.67,60236.0,58.4775,58.5553,58.4342,58.5294,60236.0
2021-08-16 09:55:00,67.66,67.85,67.66,67.81,45752.0,58.5207,58.685,58.5207,58.6504,45752.0
2021-08-16 10:00:00,67.8,68.04,67.8,68.04,98420.0,58.6418,58.8494,58.6418,58.8494,98420.0
2021-08-16 10:05:00,68.05,68.07,67.98,68.0,44164.0,58.858,58.8753,58.7975,58.8148,44164.0
2021-08-16 10:10:00,68.0,68.02,67.89,68.0,52088.0,58.8148,58.8321,58.7196,58.8148,52088.0
2021-08-16 10:15:00,67.99,67.99,67.84,67.96,54288.0,58.8061,58.8061,58.6764,58.7802,54288.0
2021-08-16 10:20:00,67.96,68.06,67.88,68.06,75583.0,58.7802,58.8667,58.711,58.8667,75583.0
2021-08-16 10:25:00,68.07,68.09,67.93,67.96,62323.0,58.8753,58.8926,58.7542,58.7802,62323.0
2021-08-16 10:30:00,67.97,68.05,67.95,68.04,40552.0,58.7888,58.858,58.7715,58.8494,40552.0
2021-08-16 10:35:00,68.04,68.17,68.04,68.16,39778.0,58.8494,58.9618,58.8494,58.9532,39778.0
2021-08-16 10:40:00,68.17,68.2,68.13,68.16,45424.0,58.9618,58.9878,58.9272,58.9532,45424.0
2021-08-16 10:45:00,68.16,68.31,68.13,68.31,66386.0,58.9532,59.0829,58.9272,59.0829,66386.0
2021-08-16 10:50:00,68.31,68.39,68.29,68.36,77445.0,59.0829,59.1521,59.0656,59.1262,77445.0
2021-08-16 10:55:00,68.37,68.47,68.35,68.45,60200.0,59.1348,59.2213,59.1175,59.204,60200.0
2021-08-16 11:00:00,68.45,68.54,68.42,68.54,95347.0,59.204,59.2818,59.178,59.2818,95347.0
2021-08-16 11:05:00,68.53,68.59,68.46,68.47,43600.0,59.2732,59.3251,59.2126,59.2213,43600.0
2021-08-16 11:10:00,68.47,68.52,68.45,68.48,46222.0,59.2213,59.2645,59.204,59.2299,46222.0
2021-08-16 11:15:00,68.48,68.49,68.42,68.43,43890.0,59.2299,59.2386,59.178,59.1867,43890.0
2021-08-16 11:20:00,68.43,68.43,68.38,68.38,37833.0,59.1867,59.1867,59.1434,59.1434,37833.0
2021-08-16 11:25:00,68.38,68.44,68.33,68.42,44639.0,59.1434,59.1953,59.1002,59.178,44639.0
2021-08-16 11:30:00,68.42,68.45,68.35,68.37,52728.0,59.178,59.204,59.1175,59.1348,52728.0
2021-08-16 11:35:00,68.37,68.39,68.31,68.36,36328.0,59.1348,59.1521,59.0829,59.1262,36328.0
2021-08-16 11:40:00,68.36,68.41,68.3,68.4,29079.0,59.1262,59.1694,59.0743,59.1607,29079.0
2021-08-16 11:45:00,68.4,68.4,68.35,68.39,37839.0,59.1607,59.1607,59.1175,59.1521,37839.0
2021-08-16 11:50:00,68.39,68.39,68.34,68.37,30397.0,59.1521,59.1521,59.1089,59.1348,30397.0
2021-08-16 11:55:00,68.37,68.4,68.35,68.39,23377.0,59.1348,59.1607,59.1175,59.1521,23377.0
2021-08-16 12:00:00,68.4,68.58,68.39,68.58,56640.0,59.1607,59.3164,59.1521,59.3164,56640.0
2021-08-16 12:05:00,68.58,68.6,68.48,68.5,26713.0,59.3164,59.3337,59.2299,59.2472,26713.0
2021-08-16 12:10:00,68.51,68.51,68.44,68.48,24249.0,59.2559,59.2559,59.1953,59.2299,24249.0
2021-08-16 12:15:00,68.47,68.49,68.46,68.46,20509.0,59.2213,59.2386,59.2126,59.2126,20509.0
2021-08-16 12:20:00,68.45,68.48,68.42,68.46,22214.0,59.204,59.2299,59.178,59.2126,22214.0
2021-08-16 12:25:00,68.45,68.5,68.45,68.48,33585.0,59.204,59.2472,59.204,59.2299,33585.0
2021-08-16 12:30:00,68.48,68.5,68.42,68.44,36997.0,59.2299,59.2472,59.178,59.1953,36997.0
2021-08-16 12:35:00,68.45,68.46,68.38,68.41,51841.0,59.204,59.2126,59.1434,59.1694,51841.0
2021-08-16 12:40:00,68.4,68.46,68.4,68.45,41145.0,59.1607,59.2126,59.1607,59.204,41145.0
2021-08-16 12:45:00,68.45,68.52,68.44,68.52,55235.0,59.204,59.2645,59.1953,59.2645,55235.0
2021-08-16 12:50:00,68.51,68.55,68.5,68.54,32005.0,59.2559,59.2905,59.2472,59.2818,32005.0
2021-08-16 12:55:00,68.54,68.54,68.47,68.49,25357.0,59.2818,59.2818,59.2213,59.2386,25357.0
2021-08-16 13:00:00,68.48,68.49,68.44,68.46,35490.0,59.2299,59.2386,59.1953,59.2126,35490.0
2021-08-16 13:05:00,68.47,68.51,68.46,68.49,33451.0,59.2213,59.2559,59.2126,59.2386,33451.0
2021-08-16 13:10:00,68.48,68.53,68.48,68.53,11238.0,59.2299,59.2732,59.2299,59.2732,11238.0
2021-08-16 13:15:00,68.53,68.53,68.47,68.51,33729.0,59.2732,59.2732,59.2213,59.2559,33729.0
2021-08-16 13:20:00,68.51,68.58,68.5,68.53,80035.0,59.2559,59.3164,59.2472,59.2732,80035.0
2021-08-16 13:25:00,68.53,68.63,68.51,68.62,75184.0,59.2732,59.3597,59.2559,59.351,75184.0
2021-08-16 13:30:00,68.63,68.67,68.61,68.67,51185.0,59.3597,59.3943,59.3424,59.3943,51185.0
2021-08-16 13:35:00,68.67,68.68,68.64,68.65,46854.0,59.3943,59.4029,59.3683,59.377,46854.0
2021-08-16 13:40:00,68.66,68.66,68.52,68.55,55251.0,59.3856,59.3856,59.2645,59.2905,55251.0
2021-08-16 13:45:00,68.55,68.57,68.53,68.56,32326.0,59.2905,59.3078,59.2732,59.2991,32326.0
2021-08-16 13:50:00,68.55,68.56,68.51,68.53,19355.0,59.2905,59.2991,59.2559,59.2732,19355.0
2021-08-16 13:55:00,68.53,68.55,68.51,68.55,17499.0,59.2732,59.2905,59.2559,59.2905,17499.0
2021-08-16 14:00:00,68.55,68.58,68.51,68.56,46010.0,59.2905,59.3164,59.2559,59.2991,46010.0
2021-08-16 14:05:00,68.56,68.57,68.52,68.53,32752.0,59.2991,59.3078,59.2645,59.2732,32752.0
2021-08-16 14:10:00,68.53,68.56,68.52,68.55,23415.0,59.2732,59.2991,59.2645,59.2905,23415.0
2021-08-16 14:15:00,68.55,68.58,68.54,68.57,29653.0,59.2905,59.3164,59.2818,59.3078,29653.0
2021-08-16 14:20:00,68.57,68.59,68.56,68.58,23108.0,59.3078,59.3251,59.2991,59.3164,23108.0
2021-08-16 14:25:00,68.59,68.63,68.59,68.62,41162.0,59.3251,59.3597,59.3251,59.351,41162.0
2021-08-16 14:30:00,68.63,68.64,68.59,68.64,30136.0,59.3597,59.3683,59.3251,59.3683,30136.0
2021-08-16 14:35:00,68.64,68.65,68.61,68.63,48663.0,59.3683,59.377,59.3424,59.3597,48663.0
2021-08-16 14:40:00,68.63,68.66,68.6,68.61,46177.0,59.3597,59.3856,59.3337,59.3424,46177.0
2021-08-16 14:45:00,68.62,68.65,68.59,68.65,28070.0,59.351,59.377,59.3251,59.377,28070.0
2021-08-16 14:50:00,68.65,68.67,68.63,68.65,29708.0,59.377,59.3943,59.3597,59.377,29708.0
2021-08-16 14:55:00,68.65,68.68,68.64,68.66,29388.0,59.377,59.4029,59.3683,59.3856,29388.0
2021-08-16 15:00:00,68.66,68.66,68.58,68.59,33706.0,59.3856,59.3856,59.3164,59.3251,33706.0
2021-08-16 15:05:00,68.59,68.66,68.59,68.65,35707.0,59.3251,59.3856,59.3251,59.377,35707.0
2021-08-16 15:10:00,68.65,68.68,68.64,68.65,49730.0,59.377,59.4029,59.3683,59.377,49730.0
2021-08-16 15:15:00,68.65,68.67,68.6,68.6,39612.0,59.377,59.3943,59.3337,59.3337,39612.0
2021-08-16 15:20:00,68.61,68.64,68.59,68.62,54437.0,59.3424,59.3683,59.3251,59.351,54437.0
2021-08-16 15:25:00,68.62,68.62,68.56,68.57,36146.0,59.351,59.351,59.2991,59.3078,36146.0
2021-08-16 15:30:00,68.56,68.58,68.52,68.57,67615.0,59.2991,59.3164,59.2645,59.3078,67615.0
2021-08-16 15:35:00,68.58,68.61,68.55,68.61,76417.0,59.3164,59.3424,59.2905,59.3424,76417.0
2021-08-16 15:40:00,68.61,68.65,68.57,68.58,94423.0,59.3424,59.377,59.3078,59.3164,94423.0
2021-08-16 15:45:00,68.58,68.63,68.57,68.61,115052.0,59.3164,59.3597,59.3078,59.3424,115052.0
2021-08-16 15:50:00,68.62,68.69,68.61,68.65,136766.0,59.351,59.4116,59.3424,59.377,136766.0
2021-08-16 15:55:00,68.65,68.7,68.61,68.67,386094.0,59.377,59.4202,59.3424,59.3943,386094.0
2021-08-17 09:30:00,68.68,68.92,68.21,68.86,177587.0,59.4029,59.6105,58.9964,59.5586,177587.0
2021-08-17 09:35:00,68.86,68.91,68.76,68.89,74541.0,59.5586,59.6019,59.4721,59.5846,74541.0
2021-08-17 09:40:00,68.88,68.9,68.79,68.82,50474.0,59.5759,59.5932,59.4981,59.524,50474.0
2021-08-17 09:45:00,68.82,68.96,68.81,68.92,55045.0,59.524,59.6451,59.5154,59.6105,55045.0
2021-08-17 09:50:00,68.91,68.96,68.85,68.9,34221.0,59.6019,59.6451,59.55,59.5932,34221.0
2021-08-17 09:55:00,68.9,69.02,68.87,69.01,132040.0,59.5932,59.697,59.5673,59.6884,132040.0
2021-08-17 10:00:00,69.01,69.09,68.94,69.09,63153.0,59.6884,59.7575,59.6278,59.7575,63153.0
2021-08-17 10:05:00,69.09,69.15,69.03,69.14,57066.0,59.7575,59.8094,59.7056,59.8008,57066.0
2021-08-17 10:10:00,69.14,69.16,69.05,69.12,71464.0,59.8008,59.8181,59.7229,59.7835,71464.0
2021-08-17 10:15:00,69.13,69.14,69.06,69.11,114140.0,59.7921,59.8008,59.7316,59.7748,114140.0
2021-08-17 10:20:00,69.11,69.13,68.93,68.94,78804.0,59.7748,59.7921,59.6192,59.6278,78804.0
2021-08-17 10:25:00,68.95,68.98,68.84,68.86,57934.0,59.6365,59.6624,59.5413,59.5586,57934.0
2021-08-17 10:30:00,68.86,68.9,68.83,68.84,36049.0,59.5586,59.5932,59.5327,59.5413,36049.0
2021-08-17 10:35:00,68.84,68.84,68.69,68.72,65234.0,59.5413,59.5413,59.4116,59.4375,65234.0
2021-08-17 10:40:00,68.72,68.81,68.71,68.78,70895.0,59.4375,59.5154,59.4289,59.4894,70895.0
2021-08-17 10:45:00,68.78,68.78,68.69,68.73,38201.0,59.4894,59.4894,59.4116,59.4462,38201.0
2021-08-17 10:50:00,68.73,68.77,68.67,68.67,47903.0,59.4462,59.4808,59.3943,59.3943,47903.0
2021-08-17 10:55:00,68.67,68.75,68.66,68.73,47897.0,59.3943,59.4635,59.3856,59.4462,47897.0
2021-08-17 11:00:00,68.73,68.78,68.7,68.72,47565.0,59.4462,59.4894,59.4202,59.4375,47565.0
2021-08-17 11:05:00,68.72,68.75,68.63,68.67,51067.0,59.4375,59.4635,59.3597,59.3943,51067.0
2021-08-17 11:10:00,68.67,68.77,68.64,68.76,39908.0,59.3943,59.4808,59.3683,59.4721,39908.0
2021-08-17 11:15:00,68.76,68.77,68.68,68.71,52613.0,59.4721,59.4808,59.4029,59.4289,52613.0
2021-08-17 11:20:00,68.71,68.73,68.66,68.69,109012.0,59.4289,59.4462,59.3856,59.4116,109012.0
2021-08-17 11:25:00,68.69,68.72,68.49,68.52,213064.0,59.4116,59.4375,59.2386,59.2645,213064.0
2021-08-17 11:30:00,68.52,68.61,68.5,68.59,99660.0,59.2645,59.3424,59.2472,59.3251,99660.0
2021-08-17 11:35:00,68.59,68.6,68.49,68.5,45135.0,59.3251,59.3337,59.2386,59.2472,45135.0
2021-08-17 11:40:00,68.51,68.53,68.44,68.47,54365.0,59.2559,59.2732,59.1953,59.2213,54365.0
2021-08-17 11:45:00,68.47,68.5,68.45,68.46,37575.0,59.2213,59.2472,59.204,59.2126,37575.0
2021-08-17 11:50:00,68.47,68.47,68.41,68.43,47709.0,59.2213,59.2213,59.1694,59.1867,47709.0
2021-08-17 11:55:00,68.43,68.52,68.42,68.51,38877.0,59.1867,59.2645,59.178,59.2559,38877.0
2021-08-17 12:00:00,68.51,68.57,68.48,68.55,65686.0,59.2559,59.3078,59.2299,59.2905,65686.0
2021-08-17 12:05:00,68.55,68.58,68.54,68.55,38619.0,59.2905,59.3164,59.2818,59.2905,38619.0
2021-08-17 12:10:00,68.55,68.56,68.51,68.52,64691.0,59.2905,59.2991,59.2559,59.2645,64691.0
2021-08-17 12:15:00,68.5,68.5,68.34,68.36,72756.0,59.2472,59.2472,59.1089,59.1262,72756.0
2021-08-17 12:20:00,68.36,68.44,68.31,68.32,74460.0,59.1262,59.1953,59.0829,59.0916,74460.0
2021-08-17 12:25:00,68.32,68.41,68.31,68.4,29981.0,59.0916,59.1694,59.0829,59.1607,29981.0
2021-08-17 12:30:00,68.39,68.48,68.39,68.45,80633.0,59.1521,59.2299,59.1521,59.204,80633.0
2021-08-17 12:35:00,68.47,68.5,68.44,68.49,98379.0,59.2213,59.2472,59.1953,59.2386,98379.0
2021-08-17 12:40:00,68.48,68.61,68.48,68.58,68586.0,59.2299,59.3424,59.2299,59.3164,68586.0
2021-08-17 12:45:00,68.57,68.61,68.53,68.61,21043.0,59.3078,59.3424,59.2732,59.3424,21043.0
2021-08-17 12:50:00,68.61,68.63,68.57,68.61,40734.0,59.3424,59.3597,59.3078,59.3424,40734.0
2021-08-17 12:55:00,68.6,68.63,68.6,68.63,24529.0,59.3337,59.3597,59.3337,59.3597,24529.0
2021-08-17 13:00:00,68.62,68.69,68.61,68.65,79220.0,59.351,59.4116,59.3424,59.377,79220.0
2021-08-17 13:05:00,68.65,68.68,68.63,68.67,23972.0,59.377,59.4029,59.3597,59.3943,23972.0
2021-08-17 13:10:00,68.67,68.72,68.65,68.71,53825.0,59.3943,59.4375,59.377,59.4289,53825.0
2021-08-17 13:15:00,68.7,68.71,68.6,68.63,31741.0,59.4202,59.4289,59.3337,59.3597,31741.0
2021-08-17 13:20:00,68.64,68.65,68.6,68.6,25142.0,59.3683,59.377,59.3337,59.3337,25142.0
2021-08-17 13:25:00,68.6,68.72,68.59,68.72,36231.0,59.3337,59.4375,59.3251,59.4375,36231.0
2021-08-17 13:30:00,68.71,68.72,68.69,68.72,17255.0,59.4289,59.4375,59.4116,59.4375,17255.0
2021-08-17 13:35:00,68.71,68.73,68.64,68.65,53937.0,59.4289,59.4462,59.3683,59.377,53937.0
2021-08-17 13:40:00,68.64,68.65,68.55,68.57,82359.0,59.3683,59.377,59.2905,59.3078,82359.0
2021-08-17 13:45:00,68.57,68.62,68.56,68.59,62624.0,59.3078,59.351,59.2991,59.3251,62624.0
2021-08-17 13:50:00,68.59,68.65,68.58,68.65,68521.0,59.3251,59.377,59.3164,59.377,68521.0
2021-08-17 13:55:00,68.65,68.71,68.58,68.6,129035.0,59.377,59.4289,59.3164,59.3337,129035.0
2021-08-17 14:00:00,68.61,68.68,68.6,68.66,54658.0,59.3424,59.4029,59.3337,59.3856,54658.0
2021-08-17 14:05:00,68.67,68.73,68.66,68.72,33790.0,59.3943,59.4462,59.3856,59.4375,33790.0
2021-08-17 14:10:00,68.71,68.75,68.68,68.73,77851.0,59.4289,59.4635,59.4029,59.4462,77851.0
2021-08-17 14:15:00,68.73,68.76,68.72,68.75,32572.0,59.4462,59.4721,59.4375,59.4635,32572.0
2021-08-17 14:20:00,68.75,68.76,68.7,68.73,36632.0,59.4635,59.4721,59.4202,59.4462,36632.0
2021-08-17 14:25:00,68.73,68.77,68.7,68.7,27327.0,59.4462,59.4808,59.4202,59.4202,27327.0
2021-08-17 14:30:00,68.71,68.72,68.65,68.7,47998.0,59.4289,59.4375,59.377,59.4202,47998.0
2021-08-17 14:35:00,68.7,68.72,68.67,68.69,50923.0,59.4202,59.4375,59.3943,59.4116,50923.0
2021-08-17 14:40:00,68.68,68.74,68.67,68.73,57557.0,59.4029,59.4548,59.3943,59.4462,57557.0
2021-08-17 14:45:00,68.73,68.77,68.73,68.77,28703.0,59.4462,59.4808,59.4462,59.4808,28703.0
2021-08-17 14:50:00,68.76,68.8,68.75,68.76,23712.0,59.4721,59.5067,59.4635,59.4721,23712.0
2021-08-17 14:55:00,68.76,68.8,68.76,68.78,35739.0,59.4721,59.5067,59.4721,59.4894,35739.0
2021-08-17 15:00:00,68.77,68.8,68.76,68.8,43118.0,59.4808,59.5067,59.4721,59.5067,43118.0
2021-08-17 15:05:00,68.8,68.94,68.79,68.84,177224.0,59.5067,59.6278,59.4981,59.5413,177224.0
2021-08-17 15:10:00,68.84,68.85,68.78,68.78,56981.0,59.5413,59.55,59.4894,59.4894,56981.0
2021-08-17 15:15:00,68.78,68.81,68.76,68.79,34932.0,59.4894,59.5154,59.4721,59.4981,34932.0
2021-08-17 15:20:00,68.78,68.83,68.78,68.83,36923.0,59.4894,59.5327,59.4894,59.5327,36923.0
2021-08-17 15:25:00,68.82,68.82,68.74,68.78,39473.0,59.524,59.524,59.4548,59.4894,39473.0
2021-08-17 15:30:00,68.79,68.87,68.77,68.87,77924.0,59.4981,59.5673,59.4808,59.5673,77924.0
2021-08-17 15:35:00,68.86,68.88,68.81,68.83,89884.0,59.5586,59.5759,59.5154,59.5327,89884.0
2021-08-17 15:40:00,68.83,68.84,68.78,68.81,108693.0,59.5327,59.5413,59.4894,59.5154,108693.0
2021-08-17 15:45:00,68.81,68.91,68.81,68.91,69308.0,59.5154,59.6019,59.5154,59.6019,69308.0
2021-08-17 15:50:00,68.91,68.98,68.91,68.93,145861.0,59.6019,59.6624,59.6019,59.6192,145861.0
2021-08-17 15:55:00,68.92,69.01,68.92,68.98,416272.0,59.6105,59.6884,59.6105,59.6624,416272.0
2021-08-18 09:30:00,68.99,69.0,68.71,68.76,109314.0,59.6711,59.6797,59.4289,59.4721,109314.0
2021-08-18 09:35:00,68.76,68.86,68.55,68.61,64348.0,59.4721,59.5586,59.2905,59.3424,64348.0
2021-08-18 09:40:00,68.62,68.76,68.54,68.74,25884.0,59.351,59.4721,59.2818,59.4548,25884.0
2021-08-18 09:45:00,68.75,68.95,68.73,68.94,44644.0,59.4635,59.6365,59.4462,59.6278,44644.0
2021-08-18 09:50:00,68.95,68.95,68.77,68.81,44710.0,59.6365,59.6365,59.4808,59.5154,44710.0
2021-08-18 09:55:00,68.81,68.88,68.76,68.81,61423.0,59.5154,59.5759,59.4721,59.5154,61423.0
2021-08-18 10:00:00,68.81,69.07,68.81,69.05,155310.0,59.5154,59.7402,59.5154,59.7229,155310.0
2021-08-18 10:05:00,69.05,69.05,68.69,68.73,53530.0,59.7229,59.7229,59.4116,59.4462,53530.0
2021-08-18 10:10:00,68.73,68.89,68.73,68.82,48398.0,59.4462,59.5846,59.4462,59.524,48398.0
2021-08-18 10:15:00,68.81,68.89,68.75,68.84,83792.0,59.5154,59.5846,59.4635,59.5413,83792.0
2021-08-18 10:20:00,68.82,68.84,68.76,68.82,27452.0,59.524,59.5413,59.4721,59.524,27452.0
2021-08-18 10:25:00,68.83,68.84,68.7,68.72,21384.0,59.5327,59.5413,59.4202,59.4375,21384.0
2021-08-18 10:30:00,68.73,68.78,68.68,68.69,45665.0,59.4462,59.4894,59.4029,59.4116,45665.0
2021-08-18 10:35:00,68.69,68.75,68.67,68.69,36650.0,59.4116,59.4635,59.3943,59.4116,36650.0
2021-08-18 10:40:00,68.69,68.75,68.65,68.67,47135.0,59.4116,59.4635,59.377,59.3943,47135.0
2021-08-18 10:45:00,68.67,68.72,68.64,68.72,43106.0,59.3943,59.4375,59.3683,59.4375,43106.0
2021-08-18 10:50:00,68.72,68.79,68.68,68.69,28646.0,59.4375,59.4981,59.4029,59.4116,28646.0
2021-08-18 10:55:00,68.69,68.72,68.64,68.68,32159.0,59.4116,59.4375,59.3683,59.4029,32159.0
2021-08-18 11:00:00,68.68,68.69,68.61,68.62,33996.0,59.4029,59.4116,59.3424,59.351,33996.0
2021-08-18 11:05:00,68.63,68.78,68.62,68.76,80075.0,59.3597,59.4894,59.351,59.4721,80075.0
2021-08-18 11:10:00,68.76,68.8,68.69,68.78,49329.0,59.4721,59.5067,59.4116,59.4894,49329.0
2021-08-18 11:15:00,68.78,68.91,68.76,68.86,73022.0,59.4894,59.6019,59.4721,59.5586,73022.0
2021-08-18 11:20:00,68.85,68.85,68.8,68.8,89691.0,59.55,59.55,59.5067,59.5067,89691.0
2021-08-18 11:25:00,68.81,68.92,68.79,68.92,28711.0,59.5154,59.6105,59.4981,59.6105,28711.0
2021-08-18 11:30:00,68.91,68.99,68.91,68.98,61717.0,59.6019,59.6711,59.6019,59.6624,61717.0
2021-08-18 11:35:00,68.98,69.04,68.9,69.02,56472.0,59.6624,59.7143,59.5932,59.697,56472.0
2021-08-18 11:40:00,69.01,69.04,68.97,69.01,36415.0,59.6884,59.7143,59.6538,59.6884,36415.0
2021-08-18 11:45:00,69.01,69.01,68.93,68.95,46454.0,59.6884,59.6884,59.6192,59.6365,46454.0
2021-08-18 11:50:00,68.95,68.96,68.87,68.88,55328.0,59.6365,59.6451,59.5673,59.5759,55328.0
2021-08-18 11:55:00,68.88,68.92,68.84,68.86,110568.0,59.5759,59.6105,59.5413,59.5586,110568.0
2021-08-18 12:00:00,68.85,68.99,68.85,68.95,32668.0,59.55,59.6711,59.55,59.6365,32668.0
2021-08-18 12:05:00,68.96,68.98,68.94,68.95,19707.0,59.6451,59.6624,59.6278,59.6365,19707.0
2021-08-18 12:10:00,68.94,69.0,68.94,68.99,17752.0,59.6278,59.6797,59.6278,59.6711,17752.0
2021-08-18 12:15:00,68.99,69.0,68.97,68.98,23223.0,59.6711,59.6797,59.6538,59.6624,23223.0
2021-08-18 12:20:00,68.98,68.99,68.9,68.9,56091.0,59.6624,59.6711,59.5932,59.5932,56091.0
2021-08-18 12:25:00,68.9,68.92,68.81,68.81,33272.0,59.5932,59.6105,59.5154,59.5154,33272.0
2021-08-18 12:30:00,68.81,68.83,68.8,68.81,41013.0,59.5154,59.5327,59.5067,59.5154,41013.0
2021-08-18 12:35:00,68.81,68.81,68.74,68.77,45528.0,59.5154,59.5154,59.4548,59.4808,45528.0
2021-08-18 12:40:00,68.77,68.77,68.72,68.73,45049.0,59.4808,59.4808,59.4375,59.4462,45049.0
2021-08-18 12:45:00,68.72,68.82,68.72,68.81,30483.0,59.4375,59.524,59.4375,59.5154,30483.0
2021-08-18 12:50:00,68.81,68.82,68.78,68.81,21904.0,59.5154,59.524,59.4894,59.5154,21904.0
2021-08-18 12:55:00,68.81,68.86,68.77,68.86,17188.0,59.5154,59.5586,59.4808,59.5586,17188.0
2021-08-18 13:00:00,68.87,68.88,68.79,68.81,24882.0,59.5673,59.5759,59.4981,59.5154,24882.0
2021-08-18 13:05:00,68.81,68.83,68.78,68.81,14179.0,59.5154,59.5327,59.4894,59.5154,14179.0
2021-08-18 13:10:00,68.81,68.83,68.79,68.8,22412.0,59.5154,59.5327,59.4981,59.5067,22412.0
2021-08-18 13:15:00,68.81,68.81,68.71,68.71,43517.0,59.5154,59.5154,59.4289,59.4289,43517.0
2021-08-18 13:20:00,68.71,68.74,68.69,68.71,26055.0,59.4289,59.4548,59.4116,59.4289,26055.0
2021-08-18 13:25:00,68.71,68.72,68.69,68.7,27008.0,59.4289,59.4375,59.4116,59.4202,27008.0
2021-08-18 13:30:00,68.71,68.77,68.69,68.77,41449.0,59.4289,59.4808,59.4116,59.4808,41449.0
2021-08-18 13:35:00,68.77,68.79,68.75,68.75,21411.0,59.4808,59.4981,59.4635,59.4635,21411.0
2021-08-18 13:40:00,68.76,68.77,68.74,68.76,31831.0,59.4721,59.4808,59.4548,59.4721,31831.0
2021-08-18 13:45:00,68.76,68.76,68.7,68.71,31465.0,59.4721,59.4721,59.4202,59.4289,31465.0
2021-08-18 13:50:00,68.71,68.72,68.67,68.71,16369.0,59.4289,59.4375,59.3943,59.4289,16369.0
2021-08-18 13:55:00,68.7,68.71,68.67,68.67,23892.0,59.4202,59.4289,59.3943,59.3943,23892.0
2021-08-18 14:00:00,68.67,68.71,68.64,68.71,35077.0,59.3943,59.4289,59.3683,59.4289,35077.0
2021-08-18 14:05:00,68.72,68.73,68.65,68.65,17622.0,59.4375,59.4462,59.377,59.377,17622.0
2021-08-18 14:10:00,68.65,68.66,68.51,68.53,36697.0,59.377,59.3856,59.2559,59.2732,36697.0
2021-08-18 14:15:00,68.53,68.55,68.48,68.52,55057.0,59.2732,59.2905,59.2299,59.2645,55057.0
2021-08-18 14:20:00,68.52,68.53,68.44,68.45,38544.0,59.2645,59.2732,59.1953,59.204,38544.0
2021-08-18 14:25:00,68.45,68.49,68.42,68.48,39818.0,59.204,59.2386,59.178,59.2299,39818.0
2021-08-18 14:30:00,68.49,68.53,68.46,68.5,47504.0,59.2386,59.2732,59.2126,59.2472,47504.0
2021-08-18 14:35:00,68.5,68.5,68.37,68.38,82038.0,59.2472,59.2472,59.1348,59.1434,82038.0
2021-08-18 14:40:00,68.38,68.38,68.25,68.26,113941.0,59.1434,59.1434,59.031,59.0397,113941.0
2021-08-18 14:45:00,68.26,68.33,68.23,68.25,154744.0,59.0397,59.1002,59.0137,59.031,154744.0
2021-08-18 14:50:00,68.24,68.24,68.07,68.09,146577.0,59.0224,59.0224,58.8753,58.8926,146577.0
2021-08-18 14:55:00,68.09,68.22,68.08,68.22,101242.0,58.8926,59.0051,58.884,59.0051,101242.0
2021-08-18 15:00:00,68.21,68.3,68.2,68.3,62374.0,58.9964,59.0743,58.9878,59.0743,62374.0
2021-08-18 15:05:00,68.3,68.32,68.28,68.29,50114.0,59.0743,59.0916,59.057,59.0656,50114.0
2021-08-18 15:10:00,68.29,68.34,68.24,68.27,58495.0,59.0656,59.1089,59.0224,59.0483,58495.0
2021-08-18 15:15:00,68.27,68.34,68.25,68.34,35940.0,59.0483,59.1089,59.031,59.1089,35940.0
2021-08-18 15:20:00,68.34,68.36,68.2,68.21,43317.0,59.1089,59.1262,58.9878,58.9964,43317.0
2021-08-18 15:25:00,68.2,68.21,68.09,68.09,39185.0,58.9878,58.9964,58.8926,58.8926,39185.0
2021-08-18 15:30:00,68.09,68.09,67.98,67.99,68425.0,58.8926,58.8926,58.7975,58.8061,68425.0
2021-08-18 15:35:00,68.0,68.07,67.98,68.06,72349.0,58.8148,58.8753,58.7975,58.8667,72349.0
2021-08-18 15:40:00,68.05,68.19,68.04,68.18,97097.0,58.858,58.9791,58.8494,58.9705,97097.0
2021-08-18 15:45:00,68.18,68.21,68.0,68.07,129928.0,58.9705,58.9964,58.8148,58.8753,129928.0
2021-08-18 15:50:00,68.07,68.12,68.0,68.12,161080.0,58.8753,58.9186,58.8148,58.9186,161080.0
2021-08-18 15:55:00,68.11,68.12,67.86,67.94,448920.0,58.9099,58.9186,58.6937,58.7629,448920.0
2021-08-19 09:30:00,67.65,67.78,67.56,67.76,180447.0,58.5121,58.6245,58.4342,58.6072,180447.0
2021-08-19 09:35:00,67.77,67.92,67.71,67.91,63009.0,58.6158,58.7456,58.564,58.7369,63009.0
2021-08-19 09:40:00,67.9,68.02,67.85,67.96,72673.0,58.7283,58.8321,58.685,58.7802,72673.0
2021-08-19 09:45:00,67.96,68.03,67.92,67.94,70153.0,58.7802,58.8407,58.7456,58.7629,70153.0
2021-08-19 09:50:00,67.96,68.4,67.96,68.4,115056.0,58.7802,59.1607,58.7802,59.1607,115056.0
2021-08-19 09:55:00,68.41,68.55,68.3,68.44,114562.0,59.1694,59.2905,59.0743,59.1953,114562.0
2021-08-19 10:00:00,68.44,68.53,68.36,68.38,108403.0,59.1953,59.2732,59.1262,59.1434,108403.0
2021-08-19 10:05:00,68.37,68.38,68.16,68.21,75438.0,59.1348,59.1434,58.9532,58.9964,75438.0
2021-08-19 10:10:00,68.23,68.39,68.23,68.35,71101.0,59.0137,59.1521,59.0137,59.1175,71101.0
2021-08-19 10:15:00,68.35,68.45,68.33,68.4,125469.0,59.1175,59.204,59.1002,59.1607,125469.0
2021-08-19 10:20:00,68.39,68.42,68.28,68.32,26886.0,59.1521,59.178,59.057,59.0916,26886.0
2021-08-19 10:25:00,68.32,68.35,68.23,68.29,36491.0,59.0916,59.1175,59.0137,59.0656,36491.0
2021-08-19 10:30:00,68.29,68.32,68.2,68.21,39843.0,59.0656,59.0916,58.9878,58.9964,39843.0
2021-08-19 10:35:00,68.2,68.2,68.11,68.13,39569.0,58.9878,58.9878,58.9099,58.9272,39569.0
2021-08-19 10:40:00,68.13,68.17,68.09,68.12,41978.0,58.9272,58.9618,58.8926,58.9186,41978.0
2021-08-19 10:45:00,68.11,68.13,68.04,68.09,51770.0,58.9099,58.9272,58.8494,58.8926,51770.0
2021-08-19 10:50:00,68.08,68.16,68.05,68.14,53477.0,58.884,58.9532,58.858,58.9359,53477.0
2021-08-19 10:55:00,68.14,68.32,68.14,68.31,68743.0,58.9359,59.0916,58.9359,59.0829,68743.0
2021-08-19 11:00:00,68.32,68.32,68.2,68.23,33744.0,59.0916,59.0916,58.9878,59.0137,33744.0
2021-08-19 11:05:00,68.24,68.27,68.19,68.22,34736.0,59.0224,59.0483,58.9791,59.0051,34736.0
2021-08-19 11:10:00,68.22,68.28,68.2,68.21,39117.0,59.0051,59.057,58.9878,58.9964,39117.0
2021-08-19 11:15:00,68.22,68.23,68.15,68.2,35421.0,59.0051,59.0137,58.9445,58.9878,35421.0
2021-08-19 11:20:00,68.21,68.38,68.17,68.38,71333.0,58.9964,59.1434,58.9618,59.1434,71333.0
2021-08-19 11:25:00,68.39,68.42,68.35,68.38,154912.0,59.1521,59.178,59.1175,59.1434,154912.0
2021-08-19 11:30:00,68.39,68.49,68.38,68.49,181765.0,59.1521,59.2386,59.1434,59.2386,181765.0
2021-08-19 11:35:00,68.48,68.5,68.38,68.39,169830.0,59.2299,59.2472,59.1434,59.1521,169830.0
2021-08-19 11:40:00,68.4,68.47,68.34,68.46,63690.0,59.1607,59.2213,59.1089,59.2126,63690.0
2021-08-19 11:45:00,68.47,68.61,68.46,68.61,96692.0,59.2213,59.3424,59.2126,59.3424,96692.0
2021-08-19 11:50:00,68.61,68.69,68.6,68.68,61323.0,59.3424,59.4116,59.3337,59.4029,61323.0
2021-08-19 11:55:00,68.68,68.68,68.58,68.6,55530.0,59.4029,59.4029,59.3164,59.3337,55530.0
2021-08-19 12:00:00,68.6,68.69,68.6,68.67,55283.0,59.3337,59.4116,59.3337,59.3943,55283.0
2021-08-19 12:05:00,68.67,68.69,68.57,68.57,56379.0,59.3943,59.4116,59.3078,59.3078,56379.0
2021-08-19 12:10:00,68.57,68.66,68.57,68.65,60879.0,59.3078,59.3856,59.3078,59.377,60879.0
2021-08-19 12:15:00,68.65,68.71,68.61,68.68,152371.0,59.377,59.4289,59.3424,59.4029,152371.0
2021-08-19 12:20:00,68.69,68.75,68.67,68.74,111269.0,59.4116,59.4635,59.3943,59.4548,111269.0
2021-08-19 12:25:00,68.74,68.9,68.73,68.76,235585.0,59.4548,59.5932,59.4462,59.4721,235585.0
2021-08-19 12:30:00,68.75,68.77,68.66,68.71,80414.0,59.4635,59.4808,59.3856,59.4289,80414.0
2021-08-19 12:35:00,68.72,68.89,68.7,68.89,148680.0,59.4375,59.5846,59.4202,59.5846,148680.0
2021-08-19 12:40:00,68.89,68.96,68.87,68.88,211682.0,59.5846,59.6451,59.5673,59.5759,211682.0
2021-08-19 12:45:00,68.88,69.09,68.86,69.03,481514.0,59.5759,59.7575,59.5586,59.7056,481514.0
2021-08-19 12:50:00,69.03,69.11,69.0,69.06,263818.0,59.7056,59.7748,59.6797,59.7316,263818.0
2021-08-19 12:55:00,69.06,69.06,68.91,68.94,191996.0,59.7316,59.7316,59.6019,59.6278,191996.0
2021-08-19 13:00:00,68.94,69.0,68.89,68.91,211133.0,59.6278,59.6797,59.5846,59.6019,211133.0
2021-08-19 13:05:00,68.91,68.93,68.8,68.81,155079.0,59.6019,59.6192,59.5067,59.5154,155079.0
2021-08-19 13:10:00,68.81,68.87,68.79,68.81,138026.0,59.5154,59.5673,59.4981,59.5154,138026.0
2021-08-19 13:15:00,68.81,68.83,68.75,68.77,69627.0,59.5154,59.5327,59.4635,59.4808,69627.0
2021-08-19 13:20:00,68.76,68.8,68.69,68.71,44069.0,59.4721,59.5067,59.4116,59.4289,44069.0
2021-08-19 13:25:00,68.71,68.74,68.62,68.64,219168.0,59.4289,59.4548,59.351,59.3683,219168.0
2021-08-19 13:30:00,68.64,68.67,68.54,68.56,125191.0,59.3683,59.3943,59.2818,59.2991,125191.0
2021-08-19 13:35:00,68.55,68.56,68.5,68.53,47860.0,59.2905,59.2991,59.2472,59.2732,47860.0
2021-08-19 13:40:00,68.53,68.62,68.53,68.61,53251.0,59.2732,59.351,59.2732,59.3424,53251.0
2021-08-19 13:45:00,68.61,68.71,68.59,68.71,99238.0,59.3424,59.4289,59.3251,59.4289,99238.0
2021-08-19 13:50:00,68.7,68.76,68.65,68.66,85424.0,59.4202,59.4721,59.377,59.3856,85424.0
2021-08-19 13:55:00,68.67,68.69,68.59,68.61,266799.0,59.3943,59.4116,59.3251,59.3424,266799.0
2021-08-19 14:00:00,68.6,68.67,68.53,68.6,112221.0,59.3337,59.3943,59.2732,59.3337,112221.0
2021-08-19 14:05:00,68.6,68.65,68.59,68.61,109110.0,59.3337,59.377,59.3251,59.3424,109110.0
2021-08-19 14:10:00,68.61,68.63,68.43,68.47,101867.0,59.3424,59.3597,59.1867,59.2213,101867.0
2021-08-19 14:15:00,68.46,68.52,68.44,68.51,50073.0,59.2126,59.2645,59.1953,59.2559,50073.0
2021-08-19 14:20:00,68.51,68.53,68.47,68.48,117670.0,59.2559,59.2732,59.2213,59.2299,117670.0
2021-08-19 14:25:00,68.48,68.51,68.36,68.39,67661.0,59.2299,59.2559,59.1262,59.1521,67661.0
2021-08-19 14:30:00,68.4,68.43,68.31,68.4,192477.0,59.1607,59.1867,59.0829,59.1607,192477.0
2021-08-19 14:35:00,68.4,68.51,68.39,68.5,63772.0,59.1607,59.2559,59.1521,59.2472,63772.0
2021-08-19 14:40:00,68.5,68.5,68.43,68.5,152185.0,59.2472,59.2472,59.1867,59.2472,152185.0
2021-08-19 14:45:00,68.5,68.55,68.45,68.51,96244.0,59.2472,59.2905,59.204,59.2559,96244.0
2021-08-19 14:50:00,68.51,68.63,68.47,68.63,45755.0,59.2559,59.3597,59.2213,59.3597,45755.0
2021-08-19 14:55:00,68.62,68.68,68.62,68.65,45035.0,59.351,59.4029,59.351,59.377,45035.0
2021-08-19 15:00:00,68.66,68.74,68.64,68.73,65886.0,59.3856,59.4548,59.3683,59.4462,65886.0
2021-08-19 15:05:00,68.74,68.75,68.69,68.73,43860.0,59.4548,59.4635,59.4116,59.4462,43860.0
2021-08-19 15:10:00,68.73,68.76,68.68,68.68,62418.0,59.4462,59.4721,59.4029,59.4029,62418.0
2021-08-19 15:15:00,68.69,68.72,68.68,68.69,62166.0,59.4116,59.4375,59.4029,59.4116,62166.0
2021-08-19 15:20:00,68.7,68.77,68.69,68.77,69245.0,59.4202,59.4808,59.4116,59.4808,69245.0
2021-08-19 15:25:00,68.77,68.82,68.72,68.76,147104.0,59.4808,59.524,59.4375,59.4721,147104.0
2021-08-19 15:30:00,68.76,68.78,68.7,68.72,135143.0,59.4721,59.4894,59.4202,59.4375,135143.0
2021-08-19 15:35:00,68.72,68.76,68.67,68.68,153835.0,59.4375,59.4721,59.3943,59.4029,153835.0
2021-08-19 15:40:00,68.68,68.69,68.57,68.66,128277.0,59.4029,59.4116,59.3078,59.3856,128277.0
2021-08-19 15:45:00,68.66,68.66,68.56,68.64,146261.0,59.3856,59.3856,59.2991,59.3683,146261.0
2021-08-19 15:50:00,68.63,68.65,68.51,68.51,157189.0,59.3597,59.377,59.2559,59.2559,157189.0
2021-08-19 15:55:00,68.51,68.54,68.41,68.51,478658.0,59.2559,59.2818,59.1694,59.2559,478658.0
2021-08-20 09:30:00,68.71,68.71,68.3,68.59,227162.0,59.4289,59.4289,59.0743,59.3251,227162.0
2021-08-20 09:35:00,68.56,68.77,68.53,68.68,105102.0,59.2991,59.4808,59.2732,59.4029,105102.0
2021-08-20 09:40:00,68.68,68.96,68.64,68.94,84615.0,59.4029,59.6451,59.3683,59.6278,84615.0
2021-08-20 09:45:00,68.93,69.1,68.9,69.06,119289.0,59.6192,59.7662,59.5932,59.7316,119289.0
2021-08-20 09:50:00,69.06,69.11,68.97,68.97,147127.0,59.7316,59.7748,59.6538,59.6538,147127.0
2021-08-20 09:55:00,68.98,69.15,68.97,69.12,80475.0,59.6624,59.8094,59.6538,59.7835,80475.0
2021-08-20 10:00:00,69.12,69.22,69.11,69.18,133304.0,59.7835,59.87,59.7748,59.8354,133304.0
2021-08-20 10:05:00,69.19,69.23,69.09,69.23,76645.0,59.844,59.8786,59.7575,59.8786,76645.0
2021-08-20 10:10:00,69.23,69.23,69.02,69.09,140147.0,59.8786,59.8786,59.697,59.7575,140147.0
2021-08-20 10:15:00,69.1,69.11,68.91,68.97,244434.0,59.7662,59.7748,59.6019,59.6538,244434.0
2021-08-20 10:20:00,68.97,69.09,68.96,69.09,93553.0,59.6538,59.7575,59.6451,59.7575,93553.0
2021-08-20 10:25:00,69.08,69.14,69.03,69.12,49912.0,59.7489,59.8008,59.7056,59.7835,49912.0
2021-08-20 10:30:00,69.12,69.14,69.02,69.12,259865.0,59.7835,59.8008,59.697,59.7835,259865.0
2021-08-20 10:35:00,69.11,69.16,69.07,69.14,76658.0,59.7748,59.8181,59.7402,59.8008,76658.0
2021-08-20 10:40:00,69.15,69.17,69.09,69.12,72684.0,59.8094,59.8267,59.7575,59.7835,72684.0
2021-08-20 10:45:00,69.12,69.13,69.02,69.06,57016.0,59.7835,59.7921,59.697,59.7316,57016.0
2021-08-20 10:50:00,69.06,69.09,69.01,69.09,82863.0,59.7316,59.7575,59.6884,59.7575,82863.0
2021-08-20 10:55:00,69.09,69.2,69.07,69.15,290921.0,59.7575,59.8527,59.7402,59.8094,290921.0
2021-08-20 11:00:00,69.15,69.17,69.1,69.15,74179.0,59.8094,59.8267,59.7662,59.8094,74179.0
2021-08-20 11:05:00,69.14,69.22,69.14,69.16,121381.0,59.8008,59.87,59.8008,59.8181,121381.0
2021-08-20 11:10:00,69.16,69.21,69.1,69.19,85525.0,59.8181,59.8613,59.7662,59.844,85525.0
2021-08-20 11:15:00,69.18,69.19,69.04,69.06,70536.0,59.8354,59.844,59.7143,59.7316,70536.0
2021-08-20 11:20:00,69.06,69.07,69.0,69.01,34084.0,59.7316,59.7402,59.6797,59.6884,34084.0
2021-08-20 11:25:00,69.01,69.02,68.94,68.96,98810.0,59.6884,59.697,59.6278,59.6451,98810.0
2021-08-20 11:30:00,68.97,69.04,68.94,69.03,59587.0,59.6538,59.7143,59.6278,59.7056,59587.0
2021-08-20 11:35:00,69.03,69.04,68.98,69.0,61583.0,59.7056,59.7143,59.6624,59.6797,61583.0
2021-08-20 11:40:00,69.0,69.09,68.99,69.09,131866.0,59.6797,59.7575,59.6711,59.7575,131866.0
2021-08-20 11:45:00,69.09,69.14,69.06,69.11,132168.0,59.7575,59.8008,59.7316,59.7748,132168.0
2021-08-20 11:50:00,69.11,69.16,69.07,69.14,75822.0,59.7748,59.8181,59.7402,59.8008,75822.0
2021-08-20 11:55:00,69.13,69.22,69.12,69.22,69733.0,59.7921,59.87,59.7835,59.87,69733.0
2021-08-20 12:00:00,69.22,69.25,69.18,69.25,49499.0,59.87,59.8959,59.8354,59.8959,49499.0
2021-08-20 12:05:00,69.25,69.26,69.19,69.25,91206.0,59.8959,59.9046,59.844,59.8959,91206.0
2021-08-20 12:10:00,69.25,69.26,69.22,69.25,48835.0,59.8959,59.9046,59.87,59.8959,48835.0
2021-08-20 12:15:00,69.25,69.27,69.19,69.19,33753.0,59.8959,59.9132,59.844,59.844,33753.0
2021-08-20 12:20:00,69.2,69.26,69.18,69.26,34357.0,59.8527,59.9046,59.8354,59.9046,34357.0
2021-08-20 12:25:00,69.26,69.3,69.24,69.3,31741.0,59.9046,59.9392,59.8873,59.9392,31741.0
2021-08-20 12:30:00,69.3,69.3,69.25,69.27,45657.0,59.9392,59.9392,59.8959,59.9132,45657.0
2021-08-20 12:35:00,69.27,69.28,69.25,69.27,31849.0,59.9132,59.9219,59.8959,59.9132,31849.0
2021-08-20 12:40:00,69.27,69.27,69.21,69.26,32926.0,59.9132,59.9132,59.8613,59.9046,32926.0
2021-08-20 12:45:00,69.26,69.28,69.24,69.28,25326.0,59.9046,59.9219,59.8873,59.9219,25326.0
2021-08-20 12:50:00,69.27,69.29,69.23,69.28,39600.0,59.9132,59.9305,59.8786,59.9219,39600.0
2021-08-20 12:55:00,69.28,69.3,69.21,69.21,44609.0,59.9219,59.9392,59.8613,59.8613,44609.0
2021-08-20 13:00:00,69.22,69.25,69.2,69.2,39359.0,59.87,59.8959,59.8527,59.8527,39359.0
2021-08-20 13:05:00,69.2,69.24,69.15,69.19,36706.0,59.8527,59.8873,59.8094,59.844,36706.0
2021-08-20 13:10:00,69.18,69.22,69.16,69.16,48995.0,59.8354,59.87,59.8181,59.8181,48995.0
2021-08-20 13:15:00,69.17,69.18,69.12,69.14,41162.0,59.8267,59.8354,59.7835,59.8008,41162.0
2021-08-20 13:20:00,69.14,69.14,69.1,69.14,32743.0,59.8008,59.8008,59.7662,59.8008,32743.0
2021-08-20 13:25:00,69.13,69.17,69.11,69.15,27670.0,59.7921,59.8267,59.7748,59.8094,27670.0
2021-08-20 13:30:00,69.16,69.18,69.12,69.17,35450.0,59.8181,59.8354,59.7835,59.8267,35450.0
2021-08-20 13:35:00,69.17,69.18,69.12,69.13,31683.0,59.8267,59.8354,59.7835,59.7921,31683.0
2021-08-20 13:40:00,69.13,69.16,69.1,69.12,44833.0,59.7921,59.8181,59.7662,59.7835,44833.0
2021-08-20 13:45:00,69.13,69.14,69.07,69.08,38046.0,59.7921,59.8008,59.7402,59.7489,38046.0
2021-08-20 13:50:00,69.08,69.11,69.05,69.08,27613.0,59.7489,59.7748,59.7229,59.7489,27613.0
2021-08-20 13:55:00,69.09,69.1,69.06,69.09,36672.0,59.7575,59.7662,59.7316,59.7575,36672.0
2021-08-20 14:00:00,69.09,69.11,69.04,69.11,67402.0,59.7575,59.7748,59.7143,59.7748,67402.0
2021-08-20 14:05:00,69.11,69.14,69.08,69.14,29717.0,59.7748,59.8008,59.7489,59.8008,29717.0
2021-08-20 14:10:00,69.14,69.18,69.14,69.18,44337.0,59.8008,59.8354,59.8008,59.8354,44337.0
2021-08-20 14:15:00,69.17,69.21,69.14,69.21,153242.0,59.8267,59.8613,59.8008,59.8613,153242.0
2021-08-20 14:20:00,69.2,69.21,69.08,69.09,75792.0,59.8527,59.8613,59.7489,59.7575,75792.0
2021-08-20 14:25:00,69.09,69.14,69.07,69.13,80067.0,59.7575,59.8008,59.7402,59.7921,80067.0
2021-08-20 14:30:00,69.14,69.14,69.07,69.14,52076.0,59.8008,59.8008,59.7402,59.8008,52076.0
2021-08-20 14:35:00,69.14,69.14,69.1,69.11,83853.0,59.8008,59.8008,59.7662,59.7748,83853.0
2021-08-20 14:40:00,69.12,69.17,69.1,69.16,86867.0,59.7835,59.8267,59.7662,59.8181,86867.0
2021-08-20 14:45:00,69.16,69.16,69.07,69.08,78130.0,59.8181,59.8181,59.7402,59.7489,78130.0
2021-08-20 14:50:00,69.09,69.21,69.07,69.2,261054.0,59.7575,59.8613,59.7402,59.8527,261054.0
2021-08-20 14:55:00,69.2,69.22,69.16,69.18,66524.0,59.8527,59.87,59.8181,59.8354,66524.0
2021-08-20 15:00:00,69.17,69.22,69.17,69.22,83695.0,59.8267,59.87,59.8267,59.87,83695.0
2021-08-20 15:05:00,69.22,69.25,69.2,69.24,60943.0,59.87,59.8959,59.8527,59.8873,60943.0
2021-08-20 15:10:00,69.24,69.31,69.23,69.31,85663.0,59.8873,59.9478,59.8786,59.9478,85663.0
2021-08-20 15:15:00,69.3,69.31,69.23,69.23,100619.0,59.9392,59.9478,59.8786,59.8786,100619.0
2021-08-20 15:20:00,69.23,69.28,69.23,69.28,43806.0,59.8786,59.9219,59.8786,59.9219,43806.0
2021-08-20 15:25:00,69.27,69.29,69.22,69.28,60413.0,59.9132,59.9305,59.87,59.9219,60413.0
2021-08-20 15:30:00,69.28,69.31,69.25,69.31,90151.0,59.9219,59.9478,59.8959,59.9478,90151.0
2021-08-20 15:35:00,69.31,69.32,69.26,69.28,136188.0,59.9478,59.9565,59.9046,59.9219,136188.0
2021-08-20 15:40:00,69.28,69.34,69.28,69.33,205774.0,59.9219,59.9738,59.9219,59.9651,205774.0
2021-08-20 15:45:00,69.33,69.35,69.29,69.3,157147.0,59.9651,59.9824,59.9305,59.9392,157147.0
2021-08-20 15:50:00,69.3,69.34,69.24,69.26,202578.0,59.9392,59.9738,59.8873,59.9046,202578.0
2021-08-20 15:55:00,69.25,69.26,69.16,69.16,412552.0,59.8959,59.9046,59.8181,59.8181,412552.0
2021-08-23 09:30:00,69.26,69.33,68.92,69.31,274636.0,59.9046,59.9651,59.6105,59.9478,274636.0
2021-08-23 09:35:00,69.32,69.38,69.22,69.28,89545.0,59.9565,60.0084,59.87,59.9219,89545.0
2021-08-23 09:40:00,69.3,69.41,69.22,69.26,86560.0,59.9392,60.0343,59.87,59.9046,86560.0
2021-08-23 09:45:00,69.25,69.27,69.12,69.21,83147.0,59.8959,59.9132,59.7835,59.8613,83147.0
2021-08-23 09:50:00,69.21,69.26,69.18,69.25,91287.0,59.8613,59.9046,59.8354,59.8959,91287.0
2021-08-23 09:55:00,69.25,69.39,69.25,69.36,72536.0,59.8959,60.017,59.8959,59.9911,72536.0
2021-08-23 10:00:00,69.36,69.55,69.33,69.53,233305.0,59.9911,60.1554,59.9651,60.1381,233305.0
2021-08-23 10:05:00,69.54,69.63,69.47,69.56,81138.0,60.1468,60.2246,60.0862,60.1641,81138.0
2021-08-23 10:10:00,69.56,69.57,69.35,69.36,63455.0,60.1641,60.1727,59.9824,59.9911,63455.0
2021-08-23 10:15:00,69.36,69.39,69.3,69.31,67116.0,59.9911,60.017,59.9392,59.9478,67116.0
2021-08-23 10:20:00,69.32,69.43,69.32,69.39,67374.0,59.9565,60.0516,59.9565,60.017,67374.0
2021-08-23 10:25:00,69.39,69.45,69.35,69.44,46267.0,60.017,60.0689,59.9824,60.0603,46267.0
2021-08-23 10:30:00,69.43,69.5,69.4,69.45,99054.0,60.0516,60.1122,60.0257,60.0689,99054.0
2021-08-23 10:35:00,69.46,69.47,69.35,69.36,52061.0,60.0776,60.0862,59.9824,59.9911,52061.0
2021-08-23 10:40:00,69.37,69.45,69.33,69.33,68536.0,59.9997,60.0689,59.9651,59.9651,68536.0
2021-08-23 10:45:00,69.33,69.44,69.32,69.41,44963.0,59.9651,60.0603,59.9565,60.0343,44963.0
2021-08-23 10:50:00,69.41,69.48,69.37,69.48,73670.0,60.0343,60.0949,59.9997,60.0949,73670.0
2021-08-23 10:55:00,69.48,69.61,69.48,69.59,136998.0,60.0949,60.2073,60.0949,60.19,136998.0
2021-08-23 11:00:00,69.6,69.7,69.59,69.66,136224.0,60.1987,60.2851,60.19,60.2506,136224.0
2021-08-23 11:05:00,69.67,69.73,69.65,69.69,55128.0,60.2592,60.3111,60.2419,60.2765,55128.0
2021-08-23 11:10:00,69.68,69.75,69.68,69.73,49958.0,60.2679,60.3284,60.2679,60.3111,49958.0
2021-08-23 11:15:00,69.73,69.74,69.69,69.7,51400.0,60.3111,60.3197,60.2765,60.2851,51400.0
2021-08-23 11:20:00,69.7,69.7,69.59,69.62,55419.0,60.2851,60.2851,60.19,60.216,55419.0
2021-08-23 11:25:00,69.62,69.63,69.44,69.6,125010.0,60.216,60.2246,60.0603,60.1987,125010.0
2021-08-23 11:30:00,69.59,69.68,69.56,69.67,49123.0,60.19,60.2679,60.1641,60.2592,49123.0
2021-08-23 11:35:00,69.67,69.68,69.6,69.62,43925.0,60.2592,60.2679,60.1987,60.216,43925.0
2021-08-23 11:40:00,69.62,69.64,69.6,69.63,33852.0,60.216,60.2333,60.1987,60.2246,33852.0
2021-08-23 11:45:00,69.62,69.63,69.53,69.57,42162.0,60.216,60.2246,60.1381,60.1727,42162.0
2021-08-23 11:50:00,69.57,69.58,69.5,69.53,41684.0,60.1727,60.1814,60.1122,60.1381,41684.0
2021-08-23 11:55:00,69.52,69.56,69.49,69.49,48736.0,60.1295,60.1641,60.1035,60.1035,48736.0
2021-08-23 12:00:00,69.5,69.59,69.48,69.58,72047.0,60.1122,60.19,60.0949,60.1814,72047.0
2021-08-23 12:05:00,69.58,69.63,69.56,69.58,43167.0,60.1814,60.2246,60.1641,60.1814,43167.0
2021-08-23 12:10:00,69.58,69.6,69.54,69.55,24715.0,60.1814,60.1987,60.1468,60.1554,24715.0
2021-08-23 12:15:00,69.55,69.61,69.53,69.6,36876.0,60.1554,60.2073,60.1381,60.1987,36876.0
2021-08-23 12:20:00,69.61,69.63,69.57,69.58,37355.0,60.2073,60.2246,60.1727,60.1814,37355.0
2021-08-23 12:25:00,69.58,69.6,69.55,69.56,48258.0,60.1814,60.1987,60.1554,60.1641,48258.0
2021-08-23 12:30:00,69.56,69.57,69.51,69.53,83435.0,60.1641,60.1727,60.1208,60.1381,83435.0
2021-08-23 12:35:00,69.51,69.52,69.46,69.46,38946.0,60.1208,60.1295,60.0776,60.0776,38946.0
2021-08-23 12:40:00,69.47,69.49,69.43,69.46,47710.0,60.0862,60.1035,60.0516,60.0776,47710.0
2021-08-23 12:45:00,69.46,69.48,69.44,69.45,33018.0,60.0776,60.0949,60.0603,60.0689,33018.0
2021-08-23 12:50:00,69.45,69.45,69.4,69.42,29575.0,60.0689,60.0689,60.0257,60.043,29575.0
2021-08-23 12:55:00,69.43,69.47,69.41,69.45,44251.0,60.0516,60.0862,60.0343,60.0689,44251.0
2021-08-23 13:00:00,69.46,69.52,69.45,69.51,96748.0,60.0776,60.1295,60.0689,60.1208,96748.0
2021-08-23 13:05:00,69.51,69.51,69.48,69.5,58925.0,60.1208,60.1208,60.0949,60.1122,58925.0
2021-08-23 13:10:00,69.5,69.52,69.46,69.5,39947.0,60.1122,60.1295,60.0776,60.1122,39947.0
2021-08-23 13:15:00,69.5,69.51,69.44,69.46,77501.0,60.1122,60.1208,60.0603,60.0776,77501.0
2021-08-23 13:20:00,69.46,69.47,69.42,69.42,28408.0,60.0776,60.0862,60.043,60.043,28408.0
2021-08-23 13:25:00,69.43,69.43,69.38,69.39,34077.0,60.0516,60.0516,60.0084,60.017,34077.0
2021-08-23 13:30:00,69.39,69.39,69.34,69.38,32347.0,60.017,60.017,59.9738,60.0084,32347.0
2021-08-23 13:35:00,69.38,69.38,69.33,69.37,36054.0,60.0084,60.0084,59.9651,59.9997,36054.0
2021-08-23 13:40:00,69.38,69.4,69.36,69.38,28447.0,60.0084,60.0257,59.9911,60.0084,28447.0
2021-08-23 13:45:00,69.37,69.38,69.34,69.35,23360.0,59.9997,60.0084,59.9738,59.9824,23360.0
2021-08-23 13:50:00,69.35,69.36,69.3,69.34,32907.0,59.9824,59.9911,59.9392,59.9738,32907.0
2021-08-23 13:55:00,69.34,69.34,69.28,69.31,49573.0,59.9738,59.9738,59.9219,59.9478,49573.0
2021-08-23 14:00:00,69.3,69.31,69.23,69.24,48982.0,59.9392,59.9478,59.8786,59.8873,48982.0
2021-08-23 14:05:00,69.25,69.26,69.22,69.23,28266.0,59.8959,59.9046,59.87,59.8786,28266.0
2021-08-23 14:10:00,69.23,69.25,69.17,69.18,53385.0,59.8786,59.8959,59.8267,59.8354,53385.0
2021-08-23 14:15:00,69.19,69.2,69.16,69.18,39494.0,59.844,59.8527,59.8181,59.8354,39494.0
2021-08-23 14:20:00,69.19,69.2,69.14,69.15,25750.0,59.844,59.8527,59.8008,59.8094,25750.0
2021-08-23 14:25:00,69.16,69.16,69.12,69.13,38291.0,59.8181,59.8181,59.7835,59.7921,38291.0
2021-08-23 14:30:00,69.13,69.14,69.09,69.11,27103.0,59.7921,59.8008,59.7575,59.7748,27103.0
2021-08-23 14:35:00,69.11,69.14,69.09,69.13,46405.0,59.7748,59.8008,59.7575,59.7921,46405.0
2021-08-23 14:40:00,69.12,69.13,69.02,69.04,79316.0,59.7835,59.7921,59.697,59.7143,79316.0
2021-08-23 14:45:00,69.04,69.05,69.0,69.04,91010.0,59.7143,59.7229,59.6797,59.7143,91010.0
2021-08-23 14:50:00,69.04,69.08,69.03,69.05,80563.0,59.7143,59.7489,59.7056,59.7229,80563.0
2021-08-23 14:55:00,69.05,69.09,69.02,69.07,124251.0,59.7229,59.7575,59.697,59.7402,124251.0
2021-08-23 15:00:00,69.07,69.12,69.06,69.09,57488.0,59.7402,59.7835,59.7316,59.7575,57488.0
2021-08-23 15:05:00,69.09,69.1,69.02,69.04,36320.0,59.7575,59.7662,59.697,59.7143,36320.0
2021-08-23 15:10:00,69.04,69.1,69.03,69.1,40814.0,59.7143,59.7662,59.7056,59.7662,40814.0
2021-08-23 15:15:00,69.1,69.11,69.05,69.06,66235.0,59.7662,59.7748,59.7229,59.7316,66235.0
2021-08-23 15:20:00,69.06,69.09,69.02,69.08,53663.0,59.7316,59.7575,59.697,59.7489,53663.0
2021-08-23 15:25:00,69.08,69.1,69.07,69.1,27345.0,59.7489,59.7662,59.7402,59.7662,27345.0
2021-08-23 15:30:00,69.1,69.13,69.08,69.13,70700.0,59.7662,59.7921,59.7489,59.7921,70700.0
2021-08-23 15:35:00,69.13,69.14,69.08,69.11,85723.0,59.7921,59.8008,59.7489,59.7748,85723.0
2021-08-23 15:40:00,69.11,69.12,69.06,69.08,54311.0,59.7748,59.7835,59.7316,59.7489,54311.0
2021-08-23 15:45:00,69.07,69.09,68.99,69.02,102522.0,59.7402,59.7575,59.6711,59.697,102522.0
2021-08-23 15:50:00,69.02,69.07,69.0,69.03,191225.0,59.697,59.7402,59.6797,59.7056,191225.0
2021-08-23 15:55:00,69.03,69.03,68.88,68.95,374948.0,59.7056,59.7056,59.5759,59.6365,374948.0
2021-08-24 09:30:00,68.84,68.85,68.45,68.49,214453.0,59.5413,59.55,59.204,59.2386,214453.0
2021-08-24 09:35:00,68.51,68.55,68.19,68.28,135133.0,59.2559,59.2905,58.9791,59.057,135133.0
2021-08-24 09:40:00,68.28,68.36,68.19,68.32,60462.0,59.057,59.1262,58.9791,59.0916,60462.0
2021-08-24 09:45:00,68.31,68.48,68.28,68.44,65448.0,59.0829,59.2299,59.057,59.1953,65448.0
2021-08-24 09:50:00,68.42,68.49,68.4,68.48,24500.0,59.178,59.2386,59.1607,59.2299,24500.0
2021-08-24 09:55:00,68.47,68.47,68.38,68.39,35205.0,59.2213,59.2213,59.1434,59.1521,35205.0
2021-08-24 10:00:00,68.4,68.52,68.37,68.44,46834.0,59.1607,59.2645,59.1348,59.1953,46834.0
2021-08-24 10:05:00,68.45,68.58,68.44,68.55,84689.0,59.204,59.3164,59.1953,59.2905,84689.0
2021-08-24 10:10:00,68.55,68.65,68.52,68.58,37020.0,59.2905,59.377,59.2645,59.3164,37020.0
2021-08-24 10:15:00,68.59,68.64,68.52,68.6,34040.0,59.3251,59.3683,59.2645,59.3337,34040.0
2021-08-24 10:20:00,68.61,68.69,68.59,68.67,34977.0,59.3424,59.4116,59.3251,59.3943,34977.0
2021-08-24 10:25:00,68.67,68.71,68.59,68.62,53603.0,59.3943,59.4289,59.3251,59.351,53603.0
2021-08-24 10:30:00,68.61,68.67,68.54,68.67,45552.0,59.3424,59.3943,59.2818,59.3943,45552.0
2021-08-24 10:35:00,68.66,68.74,68.62,68.62,66720.0,59.3856,59.4548,59.351,59.351,66720.0
2021-08-24 10:40:00,68.62,68.66,68.58,68.64,33050.0,59.351,59.3856,59.3164,59.3683,33050.0
2021-08-24 10:45:00,68.65,68.69,68.63,68.67,49269.0,59.377,59.4116,59.3597,59.3943,49269.0
2021-08-24 10:50:00,68.67,68.69,68.61,68.63,24717.0,59.3943,59.4116,59.3424,59.3597,24717.0
2021-08-24 10:55:00,68.62,68.65,68.58,68.65,38596.0,59.351,59.377,59.3164,59.377,38596.0
2021-08-24 11:00:00,68.65,68.67,68.6,68.65,35272.0,59.377,59.3943,59.3337,59.377,35272.0
2021-08-24 11:05:00,68.65,68.65,68.59,68.61,30651.0,59.377,59.377,59.3251,59.3424,30651.0
2021-08-24 11:10:00,68.61,68.64,68.58,68.61,31154.0,59.3424,59.3683,59.3164,59.3424,31154.0
2021-08-24 11:15:00,68.62,68.69,68.62,68.66,26753.0,59.351,59.4116,59.351,59.3856,26753.0
2021-08-24 11:20:00,68.65,68.71,68.64,68.68,28246.0,59.377,59.4289,59.3683,59.4029,28246.0
2021-08-24 11:25:00,68.69,68.71,68.67,68.7,29832.0,59.4116,59.4289,59.3943,59.4202,29832.0
2021-08-24 11:30:00,68.7,68.76,68.68,68.76,26793.0,59.4202,59.4721,59.4029,59.4721,26793.0
2021-08-24 11:35:00,68.76,68.77,68.71,68.74,45198.0,59.4721,59.4808,59.4289,59.4548,45198.0
2021-08-24 11:40:00,68.74,68.75,68.71,68.73,32285.0,59.4548,59.4635,59.4289,59.4462,32285.0
2021-08-24 11:45:00,68.72,68.73,68.61,68.62,32047.0,59.4375,59.4462,59.3424,59.351,32047.0
2021-08-24 11:50:00,68.62,68.67,68.61,68.66,29992.0,59.351,59.3943,59.3424,59.3856,29992.0
2021-08-24 11:55:00,68.66,68.67,68.62,68.66,31424.0,59.3856,59.3943,59.351,59.3856,31424.0
2021-08-24 12:00:00,68.65,68.67,68.63,68.65,14287.0,59.377,59.3943,59.3597,59.377,14287.0
2021-08-24 12:05:00,68.66,68.69,68.64,68.68,18374.0,59.3856,59.4116,59.3683,59.4029,18374.0
2021-08-24 12:10:00,68.69,68.72,68.68,68.69,34484.0,59.4116,59.4375,59.4029,59.4116,34484.0
2021-08-24 12:15:00,68.69,68.7,68.65,68.68,25821.0,59.4116,59.4202,59.377,59.4029,25821.0
2021-08-24 12:20:00,68.67,68.69,68.65,68.65,20622.0,59.3943,59.4116,59.377,59.377,20622.0
2021-08-24 12:25:00,68.65,68.66,68.64,68.65,19743.0,59.377,59.3856,59.3683,59.377,19743.0
2021-08-24 12:30:00,68.65,68.67,68.57,68.6,39321.0,59.377,59.3943,59.3078,59.3337,39321.0
2021-08-24 12:35:00,68.59,68.61,68.56,68.61,28278.0,59.3251,59.3424,59.2991,59.3424,28278.0
2021-08-24 12:40:00,68.61,68.64,68.6,68.62,18749.0,59.3424,59.3683,59.3337,59.351,18749.0
2021-08-24 12:45:00,68.61,68.64,68.61,68.63,32423.0,59.3424,59.3683,59.3424,59.3597,32423.0
2021-08-24 12:50:00,68.64,68.66,68.63,68.66,18627.0,59.3683,59.3856,59.3597,59.3856,18627.0
2021-08-24 12:55:00,68.66,68.66,68.63,68.64,19018.0,59.3856,59.3856,59.3597,59.3683,19018.0
2021-08-24 13:00:00,68.64,68.64,68.57,68.58,33642.0,59.3683,59.3683,59.3078,59.3164,33642.0
2021-08-24 13:05:00,68.59,68.6,68.57,68.59,36127.0,59.3251,59.3337,59.3078,59.3251,36127.0
2021-08-24 13:10:00,68.59,68.62,68.55,68.56,35191.0,59.3251,59.351,59.2905,59.2991,35191.0
2021-08-24 13:15:00,68.55,68.57,68.51,68.54,38314.0,59.2905,59.3078,59.2559,59.2818,38314.0
2021-08-24 13:20:00,68.55,68.57,68.52,68.53,16210.0,59.2905,59.3078,59.2645,59.2732,16210.0
2021-08-24 13:25:00,68.53,68.55,68.5,68.55,25829.0,59.2732,59.2905,59.2472,59.2905,25829.0
2021-08-24 13:30:00,68.55,68.59,68.53,68.59,41411.0,59.2905,59.3251,59.2732,59.3251,41411.0
2021-08-24 13:35:00,68.58,68.63,68.57,68.62,34393.0,59.3164,59.3597,59.3078,59.351,34393.0
2021-08-24 13:40:00,68.62,68.62,68.57,68.59,28702.0,59.351,59.351,59.3078,59.3251,28702.0
2021-08-24 13:45:00,68.59,68.61,68.57,68.6,40848.0,59.3251,59.3424,59.3078,59.3337,40848.0
2021-08-24 13:50:00,68.6,68.61,68.58,68.61,27958.0,59.3337,59.3424,59.3164,59.3424,27958.0
2021-08-24 13:55:00,68.61,68.65,68.6,68.64,35155.0,59.3424,59.377,59.3337,59.3683,35155.0
2021-08-24 14:00:00,68.64,68.67,68.59,68.59,73251.0,59.3683,59.3943,59.3251,59.3251,73251.0
2021-08-24 14:05:00,68.6,68.61,68.58,68.61,15477.0,59.3337,59.3424,59.3164,59.3424,15477.0
2021-08-24 14:10:00,68.61,68.63,68.59,68.61,29360.0,59.3424,59.3597,59.3251,59.3424,29360.0
2021-08-24 14:15:00,68.6,68.6,68.54,68.56,30771.0,59.3337,59.3337,59.2818,59.2991,30771.0
2021-08-24 14:20:00,68.56,68.56,68.52,68.55,63397.0,59.2991,59.2991,59.2645,59.2905,63397.0
2021-08-24 14:25:00,68.55,68.55,68.48,68.51,33495.0,59.2905,59.2905,59.2299,59.2559,33495.0
2021-08-24 14:30:00,68.51,68.54,68.48,68.49,26757.0,59.2559,59.2818,59.2299,59.2386,26757.0
2021-08-24 14:35:00,68.48,68.5,68.42,68.45,71881.0,59.2299,59.2472,59.178,59.204,71881.0
2021-08-24 14:40:00,68.44,68.45,68.41,68.43,30742.0,59.1953,59.204,59.1694,59.1867,30742.0
2021-08-24 14:45:00,68.42,68.45,68.4,68.45,43476.0,59.178,59.204,59.1607,59.204,43476.0
2021-08-24 14:50:00,68.45,68.53,68.45,68.53,54029.0,59.204,59.2732,59.204,59.2732,54029.0
2021-08-24 14:55:00,68.53,68.61,68.53,68.58,88819.0,59.2732,59.3424,59.2732,59.3164,88819.0
2021-08-24 15:00:00,68.58,68.58,68.52,68.56,65246.0,59.3164,59.3164,59.2645,59.2991,65246.0
2021-08-24 15:05:00,68.56,68.59,68.55,68.59,21213.0,59.2991,59.3251,59.2905,59.3251,21213.0
2021-08-24 15:10:00,68.58,68.58,68.55,68.56,19604.0,59.3164,59.3164,59.2905,59.2991,19604.0
2021-08-24 15:15:00,68.56,68.6,68.55,68.58,24620.0,59.2991,59.3337,59.2905,59.3164,24620.0
2021-08-24 15:20:00,68.59,68.59,68.52,68.53,24513.0,59.3251,59.3251,59.2645,59.2732,24513.0
2021-08-24 15:25:00,68.52,68.57,68.51,68.57,37371.0,59.2645,59.3078,59.2559,59.3078,37371.0
2021-08-24 15:30:00,68.56,68.59,68.51,68.57,48840.0,59.2991,59.3251,59.2559,59.3078,48840.0
2021-08-24 15:35:00,68.58,68.6,68.56,68.59,86064.0,59.3164,59.3337,59.2991,59.3251,86064.0
2021-08-24 15:40:00,68.59,68.6,68.57,68.59,46737.0,59.3251,59.3337,59.3078,59.3251,46737.0
2021-08-24 15:45:00,68.59,68.6,68.53,68.55,78925.0,59.3251,59.3337,59.2732,59.2905,78925.0
2021-08-24 15:50:00,68.55,68.55,68.49,68.51,164051.0,59.2905,59.2905,59.2386,59.2559,164051.0
2021-08-24 15:55:00,68.51,68.53,68.47,68.51,359501.0,59.2559,59.2732,59.2213,59.2559,359501.0
2021-08-25 09:30:00,68.26,68.31,67.94,68.16,214337.0,59.0397,59.0829,58.7629,58.9532,214337.0
2021-08-25 09:35:00,68.15,68.16,67.69,67.7,94881.0,58.9445,58.9532,58.5467,58.5553,94881.0
2021-08-25 09:40:00,67.7,67.7,67.3,67.46,255685.0,58.5553,58.5553,58.2093,58.3477,255685.0
2021-08-25 09:45:00,67.48,67.68,67.43,67.57,113587.0,58.365,58.538,58.3218,58.4429,113587.0
2021-08-25 09:50:00,67.56,67.61,67.52,67.56,71677.0,58.4342,58.4775,58.3996,58.4342,71677.0
2021-08-25 09:55:00,67.56,67.69,67.54,67.69,73993.0,58.4342,58.5467,58.4169,58.5467,73993.0
2021-08-25 10:00:00,67.69,67.76,67.64,67.68,96083.0,58.5467,58.6072,58.5034,58.538,96083.0
2021-08-25 10:05:00,67.68,67.72,67.65,67.69,74886.0,58.538,58.5726,58.5121,58.5467,74886.0
2021-08-25 10:10:00,67.7,67.75,67.65,67.73,64464.0,58.5553,58.5985,58.5121,58.5812,64464.0
2021-08-25 10:15:00,67.72,67.72,67.43,67.46,110769.0,58.5726,58.5726,58.3218,58.3477,110769.0
2021-08-25 10:20:00,67.45,67.64,67.45,67.55,98928.0,58.3391,58.5034,58.3391,58.4256,98928.0
2021-08-25 10:25:00,67.56,67.56,67.43,67.48,107997.0,58.4342,58.4342,58.3218,58.365,107997.0
2021-08-25 10:30:00,67.48,67.61,67.43,67.55,120600.0,58.365,58.4775,58.3218,58.4256,120600.0
2021-08-25 10:35:00,67.55,67.6,67.51,67.53,104727.0,58.4256,58.4688,58.391,58.4083,104727.0
2021-08-25 10:40:00,67.53,67.55,67.48,67.48,93791.0,58.4083,58.4256,58.365,58.365,93791.0
2021-08-25 10:45:00,67.48,67.53,67.45,67.5,90189.0,58.365,58.4083,58.3391,58.3823,90189.0
2021-08-25 10:50:00,67.5,67.57,67.49,67.51,69087.0,58.3823,58.4429,58.3737,58.391,69087.0
2021-08-25 10:55:00,67.52,67.52,67.45,67.47,79567.0,58.3996,58.3996,58.3391,58.3564,79567.0
2021-08-25 11:00:00,67.48,67.49,67.35,67.39,77576.0,58.365,58.3737,58.2526,58.2872,77576.0
2021-08-25 11:05:00,67.39,67.42,67.32,67.4,176526.0,58.2872,58.3131,58.2266,58.2958,176526.0
2021-08-25 11:10:00,67.4,67.47,67.33,67.47,132484.0,58.2958,58.3564,58.2353,58.3564,132484.0
2021-08-25 11:15:00,67.47,67.47,67.33,67.34,122192.0,58.3564,58.3564,58.2353,58.2439,122192.0
2021-08-25 11:20:00,67.34,67.44,67.32,67.4,77698.0,58.2439,58.3304,58.2266,58.2958,77698.0
2021-08-25 11:25:00,67.4,67.51,67.39,67.48,61997.0,58.2958,58.391,58.2872,58.365,61997.0
2021-08-25 11:30:00,67.49,67.52,67.47,67.48,68775.0,58.3737,58.3996,58.3564,58.365,68775.0
2021-08-25 11:35:00,67.48,67.48,67.39,67.42,49669.0,58.365,58.365,58.2872,58.3131,49669.0
2021-08-25 11:40:00,67.43,67.5,67.39,67.48,40656.0,58.3218,58.3823,58.2872,58.365,40656.0
2021-08-25 11:45:00,67.48,67.56,67.43,67.56,55389.0,58.365,58.4342,58.3218,58.4342,55389.0
2021-08-25 11:50:00,67.55,67.62,67.55,67.6,50240.0,58.4256,58.4861,58.4256,58.4688,50240.0
2021-08-25 11:55:00,67.61,67.65,67.59,67.65,47877.0,58.4775,58.5121,58.4602,58.5121,47877.0
2021-08-25 12:00:00,67.65,67.69,67.63,67.67,34355.0,58.5121,58.5467,58.4948,58.5294,34355.0
2021-08-25 12:05:00,67.67,67.68,67.64,67.67,44756.0,58.5294,58.538,58.5034,58.5294,44756.0
2021-08-25 12:10:00,67.67,67.72,67.66,67.69,42051.0,58.5294,58.5726,58.5207,58.5467,42051.0
2021-08-25 12:15:00,67.69,67.71,67.68,67.7,40835.0,58.5467,58.564,58.538,58.5553,40835.0
2021-08-25 12:20:00,67.7,67.71,67.64,67.68,77519.0,58.5553,58.564,58.5034,58.538,77519.0
2021-08-25 12:25:00,67.69,67.7,67.66,67.7,28457.0,58.5467,58.5553,58.5207,58.5553,28457.0
2021-08-25 12:30:00,67.7,67.7,67.67,67.7,29582.0,58.5553,58.5553,58.5294,58.5553,29582.0
2021-08-25 12:35:00,67.7,67.7,67.67,67.7,21775.0,58.5553,58.5553,58.5294,58.5553,21775.0
2021-08-25 12:40:00,67.7,67.7,67.64,67.66,24963.0,58.5553,58.5553,58.5034,58.5207,24963.0
2021-08-25 12:45:00,67.65,67.66,67.61,67.64,35980.0,58.5121,58.5207,58.4775,58.5034,35980.0
2021-08-25 12:50:00,67.63,67.66,67.61,67.64,26258.0,58.4948,58.5207,58.4775,58.5034,26258.0
2021-08-25 12:55:00,67.64,67.65,67.6,67.61,17467.0,58.5034,58.5121,58.4688,58.4775,17467.0
2021-08-25 13:00:00,67.61,67.64,67.59,67.62,34460.0,58.4775,58.5034,58.4602,58.4861,34460.0
2021-08-25 13:05:00,67.61,67.64,67.61,67.64,38774.0,58.4775,58.5034,58.4775,58.5034,38774.0
2021-08-25 13:10:00,67.64,67.66,67.62,67.63,14614.0,58.5034,58.5207,58.4861,58.4948,14614.0
2021-08-25 13:15:00,67.63,67.65,67.6,67.65,33437.0,58.4948,58.5121,58.4688,58.5121,33437.0
2021-08-25 13:20:00,67.64,67.65,67.59,67.61,34442.0,58.5034,58.5121,58.4602,58.4775,34442.0
2021-08-25 13:25:00,67.61,67.62,67.57,67.6,48073.0,58.4775,58.4861,58.4429,58.4688,48073.0
2021-08-25 13:30:00,67.59,67.6,67.49,67.5,60332.0,58.4602,58.4688,58.3737,58.3823,60332.0
2021-08-25 13:35:00,67.5,67.57,67.49,67.56,34380.0,58.3823,58.4429,58.3737,58.4342,34380.0
2021-08-25 13:40:00,67.57,67.58,67.53,67.56,23812.0,58.4429,58.4515,58.4083,58.4342,23812.0
2021-08-25 13:45:00,67.56,67.58,67.53,67.58,24189.0,58.4342,58.4515,58.4083,58.4515,24189.0
2021-08-25 13:50:00,67.58,67.6,67.56,67.56,26956.0,58.4515,58.4688,58.4342,58.4342,26956.0
2021-08-25 13:55:00,67.57,67.59,67.55,67.58,25000.0,58.4429,58.4602,58.4256,58.4515,25000.0
2021-08-25 14:00:00,67.58,67.65,67.56,67.63,276336.0,58.4515,58.5121,58.4342,58.4948,276336.0
2021-08-25 14:05:00,67.63,67.7,67.61,67.65,76285.0,58.4948,58.5553,58.4775,58.5121,76285.0
2021-08-25 14:10:00,67.65,67.69,67.63,67.69,29866.0,58.5121,58.5467,58.4948,58.5467,29866.0
2021-08-25 14:15:00,67.69,67.74,67.68,67.73,27567.0,58.5467,58.5899,58.538,58.5812,27567.0
2021-08-25 14:20:00,67.73,67.8,67.73,67.77,44772.0,58.5812,58.6418,58.5812,58.6158,44772.0
2021-08-25 14:25:00,67.77,67.77,67.72,67.73,37090.0,58.6158,58.6158,58.5726,58.5812,37090.0
2021-08-25 14:30:00,67.73,67.74,67.66,67.66,27742.0,58.5812,58.5899,58.5207,58.5207,27742.0
2021-08-25 14:35:00,67.67,67.67,67.54,67.56,20329.0,58.5294,58.5294,58.4169,58.4342,20329.0
2021-08-25 14:40:00,67.56,67.61,67.55,67.59,55057.0,58.4342,58.4775,58.4256,58.4602,55057.0
2021-08-25 14:45:00,67.59,67.6,67.58,67.59,27405.0,58.4602,58.4688,58.4515,58.4602,27405.0
2021-08-25 14:50:00,67.59,67.61,67.59,67.61,42469.0,58.4602,58.4775,58.4602,58.4775,42469.0
2021-08-25 14:55:00,67.6,67.6,67.55,67.56,47178.0,58.4688,58.4688,58.4256,58.4342,47178.0
2021-08-25 15:00:00,67.56,67.56,67.5,67.51,87146.0,58.4342,58.4342,58.3823,58.391,87146.0
2021-08-25 15:05:00,67.51,67.54,67.5,67.53,85195.0,58.391,58.4169,58.3823,58.4083,85195.0
2021-08-25 15:10:00,67.53,67.58,67.52,67.58,45279.0,58.4083,58.4515,58.3996,58.4515,45279.0
2021-08-25 15:15:00,67.57,67.6,67.56,67.59,33262.0,58.4429,58.4688,58.4342,58.4602,33262.0
2021-08-25 15:20:00,67.59,67.68,67.59,67.67,64793.0,58.4602,58.538,58.4602,58.5294,64793.0
2021-08-25 15:25:00,67.68,67.68,67.62,67.62,64427.0,58.538,58.538,58.4861,58.4861,64427.0
2021-08-25 15:30:00,67.61,67.66,67.59,67.65,63064.0,58.4775,58.5207,58.4602,58.5121,63064.0
2021-08-25 15:35:00,67.65,67.65,67.6,67.65,94613.0,58.5121,58.5121,58.4688,58.5121,94613.0
2021-08-25 15:40:00,67.65,67.69,67.62,67.69,81012.0,58.5121,58.5467,58.4861,58.5467,81012.0
2021-08-25 15:45:00,67.69,67.71,67.63,67.65,107480.0,58.5467,58.564,58.4948,58.5121,107480.0
2021-08-25 15:50:00,67.65,67.72,67.63,67.65,181922.0,58.5121,58.5726,58.4948,58.5121,181922.0
2021-08-25 15:55:00,67.65,67.66,67.59,67.59,368457.0,58.5121,58.5207,58.4602,58.4602,368457.0
2021-08-26 09:30:00,67.43,67.76,67.43,67.67,120935.0,58.3218,58.6072,58.3218,58.5294,120935.0
2021-08-26 09:35:00,67.66,67.67,67.51,67.55,72385.0,58.5207,58.5294,58.391,58.4256,72385.0
2021-08-26 09:40:00,67.56,67.56,67.35,67.43,94199.0,58.4342,58.4342,58.2526,58.3218,94199.0
2021-08-26 09:45:00,67.44,67.51,67.35,67.37,50127.0,58.3304,58.391,58.2526,58.2699,50127.0
2021-08-26 09:50:00,67.38,67.4,67.31,67.37,44391.0,58.2785,58.2958,58.218,58.2699,44391.0
2021-08-26 09:55:00,67.36,67.37,67.2,67.21,66157.0,58.2612,58.2699,58.1228,58.1315,66157.0
2021-08-26 10:00:00,67.22,67.26,67.17,67.25,165208.0,58.1401,58.1747,58.0969,58.1661,165208.0
2021-08-26 10:05:00,67.25,67.26,67.12,67.16,59641.0,58.1661,58.1747,58.0536,58.0882,59641.0
2021-08-26 10:10:00,67.17,67.27,67.17,67.26,42676.0,58.0969,58.1834,58.0969,58.1747,42676.0
2021-08-26 10:15:00,67.26,67.33,67.23,67.23,35188.0,58.1747,58.2353,58.1488,58.1488,35188.0
2021-08-26 10:20:00,67.23,67.24,67.12,67.14,41484.0,58.1488,58.1574,58.0536,58.0709,41484.0
2021-08-26 10:25:00,67.14,67.17,67.03,67.06,81830.0,58.0709,58.0969,57.9758,58.0018,81830.0
2021-08-26 10:30:00,67.06,67.14,67.02,67.11,69348.0,58.0018,58.0709,57.9672,58.045,69348.0
2021-08-26 10:35:00,67.1,67.13,67.03,67.09,67031.0,58.0363,58.0623,57.9758,58.0277,67031.0
2021-08-26 10:40:00,67.08,67.15,67.06,67.14,64728.0,58.019,58.0796,58.0018,58.0709,64728.0
2021-08-26 10:45:00,67.14,67.24,67.12,67.23,74995.0,58.0709,58.1574,58.0536,58.1488,74995.0
2021-08-26 10:50:00,67.22,67.23,67.12,67.14,69605.0,58.1401,58.1488,58.0536,58.0709,69605.0
2021-08-26 10:55:00,67.14,67.22,67.14,67.17,34053.0,58.0709,58.1401,58.0709,58.0969,34053.0
2021-08-26 11:00:00,67.16,67.17,67.09,67.13,54678.0,58.0882,58.0969,58.0277,58.0623,54678.0
2021-08-26 11:05:00,67.11,67.21,67.09,67.19,46197.0,58.045,58.1315,58.0277,58.1142,46197.0
2021-08-26 11:10:00,67.18,67.21,67.15,67.15,47529.0,58.1055,58.1315,58.0796,58.0796,47529.0
2021-08-26 11:15:00,67.15,67.17,67.11,67.13,33996.0,58.0796,58.0969,58.045,58.0623,33996.0
2021-08-26 11:20:00,67.13,67.16,67.08,67.08,19551.0,58.0623,58.0882,58.019,58.019,19551.0
2021-08-26 11:25:00,67.08,67.14,67.05,67.12,20499.0,58.019,58.0709,57.9931,58.0536,20499.0
2021-08-26 11:30:00,67.12,67.14,67.09,67.14,43378.0,58.0536,58.0709,58.0277,58.0709,43378.0
2021-08-26 11:35:00,67.14,67.17,67.12,67.16,27167.0,58.0709,58.0969,58.0536,58.0882,27167.0
2021-08-26 11:40:00,67.16,67.18,67.14,67.17,18981.0,58.0882,58.1055,58.0709,58.0969,18981.0
2021-08-26 11:45:00,67.18,67.18,67.12,67.17,35369.0,58.1055,58.1055,58.0536,58.0969,35369.0
2021-08-26 11:50:00,67.17,67.23,67.16,67.22,18366.0,58.0969,58.1488,58.0882,58.1401,18366.0
2021-08-26 11:55:00,67.21,67.24,67.2,67.2,12973.0,58.1315,58.1574,58.1228,58.1228,12973.0
2021-08-26 12:00:00,67.21,67.26,67.19,67.23,26463.0,58.1315,58.1747,58.1142,58.1488,26463.0
2021-08-26 12:05:00,67.23,67.26,67.23,67.26,18021.0,58.1488,58.1747,58.1488,58.1747,18021.0
2021-08-26 12:10:00,67.26,67.28,67.25,67.28,23692.0,58.1747,58.192,58.1661,58.192,23692.0
2021-08-26 12:15:00,67.28,67.3,67.27,67.29,22813.0,58.192,58.2093,58.1834,58.2007,22813.0
2021-08-26 12:20:00,67.28,67.29,67.26,67.27,17996.0,58.192,58.2007,58.1747,58.1834,17996.0
2021-08-26 12:25:00,67.26,67.27,67.25,67.26,21194.0,58.1747,58.1834,58.1661,58.1747,21194.0
2021-08-26 12:30:00,67.26,67.27,67.24,67.25,27542.0,58.1747,58.1834,58.1574,58.1661,27542.0
2021-08-26 12:35:00,67.25,67.28,67.25,67.27,15649.0,58.1661,58.192,58.1661,58.1834,15649.0
2021-08-26 12:40:00,67.27,67.28,67.23,67.23,10774.0,58.1834,58.192,58.1488,58.1488,10774.0
2021-08-26 12:45:00,67.24,67.25,67.21,67.23,16914.0,58.1574,58.1661,58.1315,58.1488,16914.0
2021-08-26 12:50:00,67.24,67.26,67.21,67.22,12953.0,58.1574,58.1747,58.1315,58.1401,12953.0
2021-08-26 12:55:00,67.22,67.24,67.21,67.24,30421.0,58.1401,58.1574,58.1315,58.1574,30421.0
2021-08-26 13:00:00,67.24,67.26,67.22,67.22,14735.0,58.1574,58.1747,58.1401,58.1401,14735.0
2021-08-26 13:05:00,67.22,67.23,67.17,67.17,16366.0,58.1401,58.1488,58.0969,58.0969,16366.0
2021-08-26 13:10:00,67.17,67.2,67.17,67.19,14239.0,58.0969,58.1228,58.0969,58.1142,14239.0
2021-08-26 13:15:00,67.2,67.2,67.16,67.18,18673.0,58.1228,58.1228,58.0882,58.1055,18673.0
2021-08-26 13:20:00,67.17,67.18,67.11,67.12,20570.0,58.0969,58.1055,58.045,58.0536,20570.0
2021-08-26 13:25:00,67.11,67.13,67.1,67.1,27127.0,58.045,58.0623,58.0363,58.0363,27127.0
2021-08-26 13:30:00,67.1,67.11,67.08,67.09,18341.0,58.0363,58.045,58.019,58.0277,18341.0
2021-08-26 13:35:00,67.09,67.12,67.09,67.09,33582.0,58.0277,58.0536,58.0277,58.0277,33582.0
2021-08-26 13:40:00,67.08,67.1,67.06,67.1,27529.0,58.019,58.0363,58.0018,58.0363,27529.0
2021-08-26 13:45:00,67.1,67.11,67.06,67.07,16530.0,58.0363,58.045,58.0018,58.0104,16530.0
2021-08-26 13:50:00,67.08,67.08,67.03,67.05,25262.0,58.019,58.019,57.9758,57.9931,25262.0
2021-08-26 13:55:00,67.05,67.05,67.02,67.03,21686.0,57.9931,57.9931,57.9672,57.9758,21686.0
2021-08-26 14:00:00,67.03,67.05,67.02,67.05,29424.0,57.9758,57.9931,57.9672,57.9931,29424.0
2021-08-26 14:05:00,67.05,67.06,66.98,66.98,53742.0,57.9931,58.0018,57.9326,57.9326,53742.0
2021-08-26 14:10:00,66.98,67.0,66.95,66.99,30164.0,57.9326,57.9499,57.9066,57.9412,30164.0
2021-08-26 14:15:00,66.99,67.0,66.96,66.98,17473.0,57.9412,57.9499,57.9153,57.9326,17473.0
2021-08-26 14:20:00,66.97,67.01,66.96,67.01,22974.0,57.9239,57.9585,57.9153,57.9585,22974.0
2021-08-26 14:25:00,67.01,67.03,66.99,67.02,24634.0,57.9585,57.9758,57.9412,57.9672,24634.0
2021-08-26 14:30:00,67.02,67.1,67.01,67.09,24114.0,57.9672,58.0363,57.9585,58.0277,24114.0
2021-08-26 14:35:00,67.1,67.13,67.09,67.12,26682.0,58.0363,58.0623,58.0277,58.0536,26682.0
2021-08-26 14:40:00,67.11,67.12,67.09,67.11,13032.0,58.045,58.0536,58.0277,58.045,13032.0
2021-08-26 14:45:00,67.11,67.13,67.09,67.09,23557.0,58.045,58.0623,58.0277,58.0277,23557.0
2021-08-26 14:50:00,67.09,67.1,67.07,67.1,13914.0,58.0277,58.0363,58.0104,58.0363,13914.0
2021-08-26 14:55:00,67.09,67.1,67.05,67.08,23029.0,58.0277,58.0363,57.9931,58.019,23029.0
2021-08-26 15:00:00,67.08,67.16,67.07,67.16,29180.0,58.019,58.0882,58.0104,58.0882,29180.0
2021-08-26 15:05:00,67.16,67.17,67.08,67.09,40181.0,58.0882,58.0969,58.019,58.0277,40181.0
2021-08-26 15:10:00,67.1,67.11,67.04,67.1,38274.0,58.0363,58.045,57.9845,58.0363,38274.0
2021-08-26 15:15:00,67.11,67.17,67.09,67.17,34564.0,58.045,58.0969,58.0277,58.0969,34564.0
2021-08-26 15:20:00,67.17,67.17,67.14,67.15,35667.0,58.0969,58.0969,58.0709,58.0796,35667.0
2021-08-26 15:25:00,67.15,67.15,67.07,67.09,33595.0,58.0796,58.0796,58.0104,58.0277,33595.0
2021-08-26 15:30:00,67.09,67.13,67.08,67.11,48859.0,58.0277,58.0623,58.019,58.045,48859.0
2021-08-26 15:35:00,67.12,67.13,67.05,67.05,48179.0,58.0536,58.0623,57.9931,57.9931,48179.0
2021-08-26 15:40:00,67.06,67.12,67.03,67.06,65245.0,58.0018,58.0536,57.9758,58.0018,65245.0
2021-08-26 15:45:00,67.06,67.06,67.0,67.01,100610.0,58.0018,58.0018,57.9499,57.9585,100610.0
2021-08-26 15:50:00,67.01,67.03,66.98,66.99,147037.0,57.9585,57.9758,57.9326,57.9412,147037.0
2021-08-26 15:55:00,66.98,67.01,66.97,67.0,242179.0,57.9326,57.9585,57.9239,57.9499,242179.0
2021-08-27 09:30:00,67.08,67.13,66.87,66.92,131667.0,58.019,58.0623,57.8374,57.8807,131667.0
2021-08-27 09:35:00,66.92,66.94,66.78,66.8,55520.0,57.8807,57.898,57.7596,57.7769,55520.0
2021-08-27 09:40:00,66.79,66.84,66.73,66.81,71650.0,57.7682,57.8115,57.7163,57.7855,71650.0
2021-08-27 09:45:00,66.81,67.07,66.81,67.07,85801.0,57.7855,58.0104,57.7855,58.0104,85801.0
2021-08-27 09:50:00,67.06,67.16,67.04,67.06,82403.0,58.0018,58.0882,57.9845,58.0018,82403.0
2021-08-27 09:55:00,67.07,67.07,66.85,66.85,84546.0,58.0104,58.0104,57.8201,57.8201,84546.0
2021-08-27 10:00:00,66.86,67.01,66.79,66.99,97395.0,57.8288,57.9585,57.7682,57.9412,97395.0
2021-08-27 10:05:00,67.0,67.11,66.95,67.07,591872.0,57.9499,58.045,57.9066,58.0104,591872.0
2021-08-27 10:10:00,67.06,67.16,67.03,67.07,100066.0,58.0018,58.0882,57.9758,58.0104,100066.0
2021-08-27 10:15:00,67.06,67.08,66.99,67.05,51758.0,58.0018,58.019,57.9412,57.9931,51758.0
2021-08-27 10:20:00,67.06,67.1,67.0,67.01,30446.0,58.0018,58.0363,57.9499,57.9585,30446.0
2021-08-27 10:25:00,67.01,67.02,66.87,66.89,31324.0,57.9585,57.9672,57.8374,57.8547,31324.0
2021-08-27 10:30:00,66.9,67.03,66.9,67.03,119745.0,57.8634,57.9758,57.8634,57.9758,119745.0
2021-08-27 10:35:00,67.04,67.09,67.02,67.07,131214.0,57.9845,58.0277,57.9672,58.0104,131214.0
2021-08-27 10:40:00,67.07,67.09,66.99,66.99,106797.0,58.0104,58.0277,57.9412,57.9412,106797.0
2021-08-27 10:45:00,66.99,67.06,66.98,67.02,38632.0,57.9412,58.0018,57.9326,57.9672,38632.0
2021-08-27 10:50:00,67.02,67.09,67.02,67.09,89522.0,57.9672,58.0277,57.9672,58.0277,89522.0
2021-08-27 10:55:00,67.09,67.13,67.06,67.11,58027.0,58.0277,58.0623,58.0018,58.045,58027.0
2021-08-27 11:00:00,67.1,67.11,67.04,67.07,31051.0,58.0363,58.045,57.9845,58.0104,31051.0
2021-08-27 11:05:00,67.07,67.22,67.07,67.14,51438.0,58.0104,58.1401,58.0104,58.0709,51438.0
2021-08-27 11:10:00,67.14,67.15,67.06,67.09,43470.0,58.0709,58.0796,58.0018,58.0277,43470.0
2021-08-27 11:15:00,67.09,67.1,67.04,67.04,40959.0,58.0277,58.0363,57.9845,57.9845,40959.0
2021-08-27 11:20:00,67.04,67.05,67.02,67.03,27061.0,57.9845,57.9931,57.9672,57.9758,27061.0
2021-08-27 11:25:00,67.04,67.05,66.98,66.99,30095.0,57.9845,57.9931,57.9326,57.9412,30095.0
2021-08-27 11:30:00,66.98,67.04,66.98,67.04,14803.0,57.9326,57.9845,57.9326,57.9845,14803.0
2021-08-27 11:35:00,67.03,67.04,66.99,67.01,25032.0,57.9758,57.9845,57.9412,57.9585,25032.0
2021-08-27 11:40:00,67.01,67.05,67.0,67.05,19444.0,57.9585,57.9931,57.9499,57.9931,19444.0
2021-08-27 11:45:00,67.05,67.05,67.0,67.0,28989.0,57.9931,57.9931,57.9499,57.9499,28989.0
2021-08-27 11:50:00,67.0,67.01,66.96,66.98,24539.0,57.9499,57.9585,57.9153,57.9326,24539.0
2021-08-27 11:55:00,66.99,66.99,66.95,66.96,22697.0,57.9412,57.9412,57.9066,57.9153,22697.0
2021-08-27 12:00:00,66.96,67.0,66.95,66.95,24675.0,57.9153,57.9499,57.9066,57.9066,24675.0
2021-08-27 12:05:00,66.95,66.95,66.92,66.93,16346.0,57.9066,57.9066,57.8807,57.8893,16346.0
2021-08-27 12:10:00,66.94,66.96,66.92,66.94,33253.0,57.898,57.9153,57.8807,57.898,33253.0
2021-08-27 12:15:00,66.94,66.97,66.93,66.95,31355.0,57.898,57.9239,57.8893,57.9066,31355.0
2021-08-27 12:20:00,66.95,66.97,66.91,66.97,59830.0,57.9066,57.9239,57.872,57.9239,59830.0
2021-08-27 12:25:00,66.97,67.06,66.96,66.99,80365.0,57.9239,58.0018,57.9153,57.9412,80365.0
2021-08-27 12:30:00,66.99,67.0,66.96,66.98,34827.0,57.9412,57.9499,57.9153,57.9326,34827.0
2021-08-27 12:35:00,66.98,66.98,66.92,66.92,24063.0,57.9326,57.9326,57.8807,57.8807,24063.0
2021-08-27 12:40:00,66.93,66.96,66.89,66.92,49509.0,57.8893,57.9153,57.8547,57.8807,49509.0
2021-08-27 12:45:00,66.91,66.92,66.88,66.9,28637.0,57.872,57.8807,57.8461,57.8634,28637.0
2021-08-27 12:50:00,66.89,66.92,66.89,66.92,15231.0,57.8547,57.8807,57.8547,57.8807,15231.0
2021-08-27 12:55:00,66.92,66.97,66.9,66.97,44803.0,57.8807,57.9239,57.8634,57.9239,44803.0
2021-08-27 13:00:00,66.96,66.96,66.92,66.94,18177.0,57.9153,57.9153,57.8807,57.898,18177.0
2021-08-27 13:05:00,66.94,66.95,66.89,66.9,26325.0,57.898,57.9066,57.8547,57.8634,26325.0
2021-08-27 13:10:00,66.9,66.9,66.85,66.85,19749.0,57.8634,57.8634,57.8201,57.8201,19749.0
2021-08-27 13:15:00,66.86,66.88,66.84,66.84,37096.0,57.8288,57.8461,57.8115,57.8115,37096.0
2021-08-27 13:20:00,66.84,66.87,66.83,66.86,44501.0,57.8115,57.8374,57.8028,57.8288,44501.0
2021-08-27 13:25:00,66.86,66.86,66.82,66.83,22832.0,57.8288,57.8288,57.7942,57.8028,22832.0
2021-08-27 13:30:00,66.82,66.83,66.79,66.8,45268.0,57.7942,57.8028,57.7682,57.7769,45268.0
2021-08-27 13:35:00,66.79,66.83,66.78,66.82,28151.0,57.7682,57.8028,57.7596,57.7942,28151.0
2021-08-27 13:40:00,66.81,66.82,66.76,66.78,25224.0,57.7855,57.7942,57.7423,57.7596,25224.0
2021-08-27 13:45:00,66.78,66.78,66.74,66.75,46236.0,57.7596,57.7596,57.725,57.7336,46236.0
2021-08-27 13:50:00,66.74,66.79,66.73,66.77,141668.0,57.725,57.7682,57.7163,57.7509,141668.0
2021-08-27 13:55:00,66.77,66.79,66.75,66.77,60551.0,57.7509,57.7682,57.7336,57.7509,60551.0
2021-08-27 14:00:00,66.77,66.77,66.72,66.74,35313.0,57.7509,57.7509,57.7077,57.725,35313.0
2021-08-27 14:05:00,66.74,66.74,66.7,66.72,24877.0,57.725,57.725,57.6904,57.7077,24877.0
2021-08-27 14:10:00,66.71,66.73,66.69,66.72,52274.0,57.699,57.7163,57.6817,57.7077,52274.0
2021-08-27 14:15:00,66.71,66.73,66.68,66.73,47423.0,57.699,57.7163,57.6731,57.7163,47423.0
2021-08-27 14:20:00,66.72,66.76,66.7,66.71,150878.0,57.7077,57.7423,57.6904,57.699,150878.0
2021-08-27 14:25:00,66.72,66.73,66.7,66.7,33771.0,57.7077,57.7163,57.6904,57.6904,33771.0
2021-08-27 14:30:00,66.7,66.74,66.7,66.73,38581.0,57.6904,57.725,57.6904,57.7163,38581.0
2021-08-27 14:35:00,66.73,66.75,66.7,66.71,33906.0,57.7163,57.7336,57.6904,57.699,33906.0
2021-08-27 14:40:00,66.72,66.72,66.68,66.69,46258.0,57.7077,57.7077,57.6731,57.6817,46258.0
2021-08-27 14:45:00,66.69,66.71,66.66,66.67,40788.0,57.6817,57.699,57.6558,57.6644,40788.0
2021-08-27 14:50:00,66.67,66.76,66.66,66.76,105448.0,57.6644,57.7423,57.6558,57.7423,105448.0
2021-08-27 14:55:00,66.76,66.79,66.69,66.7,61751.0,57.7423,57.7682,57.6817,57.6904,61751.0
2021-08-27 15:00:00,66.7,66.76,66.69,66.76,32583.0,57.6904,57.7423,57.6817,57.7423,32583.0
2021-08-27 15:05:00,66.76,66.77,66.71,66.73,48042.0,57.7423,57.7509,57.699,57.7163,48042.0
2021-08-27 15:10:00,66.73,66.76,66.73,66.75,14910.0,57.7163,57.7423,57.7163,57.7336,14910.0
2021-08-27 15:15:00,66.75,66.76,66.72,66.75,23301.0,57.7336,57.7423,57.7077,57.7336,23301.0
2021-08-27 15:20:00,66.75,66.78,66.73,66.78,61429.0,57.7336,57.7596,57.7163,57.7596,61429.0
2021-08-27 15:25:00,66.77,66.8,66.72,66.72,67877.0,57.7509,57.7769,57.7077,57.7077,67877.0
2021-08-27 15:30:00,66.73,66.77,66.7,66.72,50494.0,57.7163,57.7509,57.6904,57.7077,50494.0
2021-08-27 15:35:00,66.73,66.74,66.68,66.7,73848.0,57.7163,57.725,57.6731,57.6904,73848.0
2021-08-27 15:40:00,66.7,66.71,66.66,66.7,64320.0,57.6904,57.699,57.6558,57.6904,64320.0
2021-08-27 15:45:00,66.7,66.74,66.67,66.67,75179.0,57.6904,57.725,57.6644,57.6644,75179.0
2021-08-27 15:50:00,66.68,66.71,66.68,66.69,80720.0,57.6731,57.699,57.6731,57.6817,80720.0
2021-08-27 15:55:00,66.7,66.7,66.58,66.6,462708.0,57.6904,57.6904,57.5866,57.6039,462708.0
2021-08-30 09:30:00,66.71,66.79,66.54,66.54,214312.0,57.699,57.7682,57.552,57.552,214312.0
2021-08-30 09:35:00,66.55,66.85,66.51,66.85,59490.0,57.5606,57.8201,57.526,57.8201,59490.0
2021-08-30 09:40:00,66.84,66.91,66.78,66.84,62035.0,57.8115,57.872,57.7596,57.8115,62035.0
2021-08-30 09:45:00,66.85,67.02,66.85,66.92,59848.0,57.8201,57.9672,57.8201,57.8807,59848.0
2021-08-30 09:50:00,66.91,66.93,66.86,66.88,37365.0,57.872,57.8893,57.8288,57.8461,37365.0
2021-08-30 09:55:00,66.87,66.89,66.82,66.86,37141.0,57.8374,57.8547,57.7942,57.8288,37141.0
2021-08-30 10:00:00,66.86,66.89,66.79,66.89,43859.0,57.8288,57.8547,57.7682,57.8547,43859.0
2021-08-30 10:05:00,66.89,66.96,66.88,66.9,34798.0,57.8547,57.9153,57.8461,57.8634,34798.0
2021-08-30 10:10:00,66.89,66.93,66.87,66.89,26246.0,57.8547,57.8893,57.8374,57.8547,26246.0
2021-08-30 10:15:00,66.9,67.02,66.89,67.02,62470.0,57.8634,57.9672,57.8547,57.9672,62470.0
2021-08-30 10:20:00,67.02,67.02,66.96,66.97,25882.0,57.9672,57.9672,57.9153,57.9239,25882.0
2021-08-30 10:25:00,66.97,66.98,66.93,66.95,25267.0,57.9239,57.9326,57.8893,57.9066,25267.0
2021-08-30 10:30:00,66.95,66.98,66.88,66.93,40227.0,57.9066,57.9326,57.8461,57.8893,40227.0
2021-08-30 10:35:00,66.94,66.94,66.86,66.9,27751.0,57.898,57.898,57.8288,57.8634,27751.0
2021-08-30 10:40:00,66.9,67.1,66.89,67.06,65033.0,57.8634,58.0363,57.8547,58.0018,65033.0
2021-08-30 10:45:00,67.06,67.1,67.03,67.08,31314.0,58.0018,58.0363,57.9758,58.019,31314.0
2021-08-30 10:50:00,67.07,67.19,67.07,67.17,85745.0,58.0104,58.1142,58.0104,58.0969,85745.0
2021-08-30 10:55:00,67.17,67.37,67.16,67.35,124477.0,58.0969,58.2699,58.0882,58.2526,124477.0
2021-08-30 11:00:00,67.34,67.36,67.31,67.36,33541.0,58.2439,58.2612,58.218,58.2612,33541.0
2021-08-30 11:05:00,67.36,67.48,67.34,67.46,57840.0,58.2612,58.365,58.2439,58.3477,57840.0
2021-08-30 11:10:00,67.46,67.48,67.38,67.42,35763.0,58.3477,58.365,58.2785,58.3131,35763.0
2021-08-30 11:15:00,67.42,67.44,67.35,67.4,80399.0,58.3131,58.3304,58.2526,58.2958,80399.0
2021-08-30 11:20:00,67.4,67.4,67.31,67.32,29527.0,58.2958,58.2958,58.218,58.2266,29527.0
2021-08-30 11:25:00,67.32,67.35,67.3,67.33,29981.0,58.2266,58.2526,58.2093,58.2353,29981.0
2021-08-30 11:30:00,67.34,67.42,67.32,67.38,22232.0,58.2439,58.3131,58.2266,58.2785,22232.0
2021-08-30 11:35:00,67.38,67.41,67.33,67.34,22985.0,58.2785,58.3045,58.2353,58.2439,22985.0
2021-08-30 11:40:00,67.34,67.36,67.29,67.31,20729.0,58.2439,58.2612,58.2007,58.218,20729.0
2021-08-30 11:45:00,67.31,67.34,67.3,67.33,34912.0,58.218,58.2439,58.2093,58.2353,34912.0
2021-08-30 11:50:00,67.32,67.32,67.25,67.26,18499.0,58.2266,58.2266,58.1661,58.1747,18499.0
2021-08-30 11:55:00,67.26,67.33,67.25,67.28,72170.0,58.1747,58.2353,58.1661,58.192,72170.0
2021-08-30 12:00:00,67.27,67.31,67.24,67.28,41988.0,58.1834,58.218,58.1574,58.192,41988.0
2021-08-30 12:05:00,67.28,67.4,67.28,67.4,45850.0,58.192,58.2958,58.192,58.2958,45850.0
2021-08-30 12:10:00,67.4,67.41,67.3,67.33,43326.0,58.2958,58.3045,58.2093,58.2353,43326.0
2021-08-30 12:15:00,67.32,67.33,67.24,67.26,27126.0,58.2266,58.2353,58.1574,58.1747,27126.0
2021-08-30 12:20:00,67.25,67.26,67.17,67.19,22318.0,58.1661,58.1747,58.0969,58.1142,22318.0
2021-08-30 12:25:00,67.19,67.23,67.18,67.21,14465.0,58.1142,58.1488,58.1055,58.1315,14465.0
2021-08-30 12:30:00,67.22,67.22,67.18,67.2,13639.0,58.1401,58.1401,58.1055,58.1228,13639.0
2021-08-30 12:35:00,67.2,67.23,67.2,67.22,9545.0,58.1228,58.1488,58.1228,58.1401,9545.0
2021-08-30 12:40:00,67.23,67.26,67.22,67.23,14901.0,58.1488,58.1747,58.1401,58.1488,14901.0
2021-08-30 12:45:00,67.23,67.23,67.21,67.22,13974.0,58.1488,58.1488,58.1315,58.1401,13974.0
2021-08-30 12:50:00,67.23,67.24,67.21,67.24,11637.0,58.1488,58.1574,58.1315,58.1574,11637.0
2021-08-30 12:55:00,67.23,67.26,67.22,67.25,23955.0,58.1488,58.1747,58.1401,58.1661,23955.0
2021-08-30 13:00:00,67.25,67.33,67.24,67.33,29358.0,58.1661,58.2353,58.1574,58.2353,29358.0
2021-08-30 13:05:00,67.33,67.39,67.31,67.38,54524.0,58.2353,58.2872,58.218,58.2785,54524.0
2021-08-30 13:10:00,67.39,67.41,67.36,67.39,39767.0,58.2872,58.3045,58.2612,58.2872,39767.0
2021-08-30 13:15:00,67.39,67.4,67.38,67.39,24996.0,58.2872,58.2958,58.2785,58.2872,24996.0
2021-08-30 13:20:00,67.38,67.41,67.34,67.39,50534.0,58.2785,58.3045,58.2439,58.2872,50534.0
2021-08-30 13:25:00,67.38,67.39,67.3,67.31,19185.0,58.2785,58.2872,58.2093,58.218,19185.0
2021-08-30 13:30:00,67.31,67.34,67.24,67.27,18807.0,58.218,58.2439,58.1574,58.1834,18807.0
2021-08-30 13:35:00,67.27,67.27,67.23,67.23,19408.0,58.1834,58.1834,58.1488,58.1488,19408.0
2021-08-30 13:40:00,67.23,67.29,67.23,67.27,10497.0,58.1488,58.2007,58.1488,58.1834,10497.0
2021-08-30 13:45:00,67.27,67.27,67.23,67.25,13777.0,58.1834,58.1834,58.1488,58.1661,13777.0
2021-08-30 13:50:00,67.25,67.27,67.23,67.25,14284.0,58.1661,58.1834,58.1488,58.1661,14284.0
2021-08-30 13:55:00,67.25,67.29,67.25,67.28,14765.0,58.1661,58.2007,58.1661,58.192,14765.0
2021-08-30 14:00:00,67.28,67.33,67.27,67.3,22364.0,58.192,58.2353,58.1834,58.2093,22364.0
2021-08-30 14:05:00,67.31,67.33,67.27,67.28,20735.0,58.218,58.2353,58.1834,58.192,20735.0
2021-08-30 14:10:00,67.28,67.29,67.25,67.26,11854.0,58.192,58.2007,58.1661,58.1747,11854.0
2021-08-30 14:15:00,67.27,67.28,67.22,67.23,13495.0,58.1834,58.192,58.1401,58.1488,13495.0
2021-08-30 14:20:00,67.23,67.25,67.2,67.25,22986.0,58.1488,58.1661,58.1228,58.1661,22986.0
2021-08-30 14:25:00,67.25,67.26,67.22,67.25,20854.0,58.1661,58.1747,58.1401,58.1661,20854.0
2021-08-30 14:30:00,67.24,67.28,67.23,67.26,16197.0,58.1574,58.192,58.1488,58.1747,16197.0
2021-08-30 14:35:00,67.26,67.28,67.25,67.28,19672.0,58.1747,58.192,58.1661,58.192,19672.0
2021-08-30 14:40:00,67.28,67.28,67.22,67.22,13726.0,58.192,58.192,58.1401,58.1401,13726.0
2021-08-30 14:45:00,67.22,67.27,67.22,67.26,14539.0,58.1401,58.1834,58.1401,58.1747,14539.0
2021-08-30 14:50:00,67.25,67.27,67.23,67.24,22033.0,58.1661,58.1834,58.1488,58.1574,22033.0
2021-08-30 14:55:00,67.23,67.24,67.22,67.24,17800.0,58.1488,58.1574,58.1401,58.1574,17800.0
2021-08-30 15:00:00,67.24,67.26,67.22,67.23,19473.0,58.1574,58.1747,58.1401,58.1488,19473.0
2021-08-30 15:05:00,67.23,67.24,67.21,67.21,15806.0,58.1488,58.1574,58.1315,58.1315,15806.0
2021-08-30 15:10:00,67.22,67.28,67.21,67.27,31087.0,58.1401,58.192,58.1315,58.1834,31087.0
2021-08-30 15:15:00,67.27,67.32,67.25,67.31,38793.0,58.1834,58.2266,58.1661,58.218,38793.0
2021-08-30 15:20:00,67.31,67.37,67.3,67.31,49348.0,58.218,58.2699,58.2093,58.218,49348.0
2021-08-30 15:25:00,67.31,67.31,67.24,67.26,28425.0,58.218,58.218,58.1574,58.1747,28425.0
2021-08-30 15:30:00,67.25,67.3,67.25,67.3,26254.0,58.1661,58.2093,58.1661,58.2093,26254.0
2021-08-30 15:35:00,67.3,67.3,67.24,67.25,35655.0,58.2093,58.2093,58.1574,58.1661,35655.0
2021-08-30 15:40:00,67.25,67.26,67.22,67.26,26039.0,58.1661,58.1747,58.1401,58.1747,26039.0
2021-08-30 15:45:00,67.26,67.29,67.25,67.28,43960.0,58.1747,58.2007,58.1661,58.192,43960.0
2021-08-30 15:50:00,67.27,67.27,67.23,67.25,99613.0,58.1834,58.1834,58.1488,58.1661,99613.0
2021-08-30 15:55:00,67.25,67.27,67.19,67.21,235135.0,58.1661,58.1834,58.1142,58.1315,235135.0
2021-08-31 09:30:00,67.05,67.14,66.9,67.07,219588.0,57.9931,58.0709,57.8634,58.0104,219588.0
2021-08-31 09:35:00,67.06,67.23,67.06,67.15,65929.0,58.0018,58.1488,58.0018,58.0796,65929.0
2021-08-31 09:40:00,67.17,67.38,67.16,67.34,55649.0,58.0969,58.2785,58.0882,58.2439,55649.0
2021-08-31 09:45:00,67.34,67.44,67.33,67.4,46552.0,58.2439,58.3304,58.2353,58.2958,46552.0
2021-08-31 09:50:00,67.4,67.51,67.35,67.51,62221.0,58.2958,58.391,58.2526,58.391,62221.0
2021-08-31 09:55:00,67.51,67.58,67.47,67.49,52232.0,58.391,58.4515,58.3564,58.3737,52232.0
2021-08-31 10:00:00,67.47,67.55,67.4,67.53,47802.0,58.3564,58.4256,58.2958,58.4083,47802.0
2021-08-31 10:05:00,67.54,67.6,67.5,67.55,21975.0,58.4169,58.4688,58.3823,58.4256,21975.0
2021-08-31 10:10:00,67.55,67.61,67.53,67.58,25759.0,58.4256,58.4775,58.4083,58.4515,25759.0
2021-08-31 10:15:00,67.58,67.65,67.57,67.61,75272.0,58.4515,58.5121,58.4429,58.4775,75272.0
2021-08-31 10:20:00,67.62,67.65,67.38,67.41,81560.0,58.4861,58.5121,58.2785,58.3045,81560.0
2021-08-31 10:25:00,67.42,67.46,67.39,67.45,56934.0,58.3131,58.3477,58.2872,58.3391,56934.0
2021-08-31 10:30:00,67.45,67.45,67.3,67.31,96953.0,58.3391,58.3391,58.2093,58.218,96953.0
2021-08-31 10:35:00,67.31,67.36,67.2,67.21,45035.0,58.218,58.2612,58.1228,58.1315,45035.0
2021-08-31 10:40:00,67.21,67.27,67.18,67.19,37871.0,58.1315,58.1834,58.1055,58.1142,37871.0
2021-08-31 10:45:00,67.19,67.21,67.12,67.12,29837.0,58.1142,58.1315,58.0536,58.0536,29837.0
2021-08-31 10:50:00,67.12,67.14,67.07,67.08,32162.0,58.0536,58.0709,58.0104,58.019,32162.0
2021-08-31 10:55:00,67.08,67.13,67.08,67.13,32936.0,58.019,58.0623,58.019,58.0623,32936.0
2021-08-31 11:00:00,67.13,67.16,67.07,67.09,32805.0,58.0623,58.0882,58.0104,58.0277,32805.0
2021-08-31 11:05:00,67.09,67.1,67.04,67.05,25582.0,58.0277,58.0363,57.9845,57.9931,25582.0
2021-08-31 11:10:00,67.06,67.09,67.04,67.08,40420.0,58.0018,58.0277,57.9845,58.019,40420.0
2021-08-31 11:15:00,67.08,67.16,67.08,67.16,34493.0,58.019,58.0882,58.019,58.0882,34493.0
2021-08-31 11:20:00,67.15,67.2,67.11,67.11,291529.0,58.0796,58.1228,58.045,58.045,291529.0
2021-08-31 11:25:00,67.11,67.13,67.04,67.06,62612.0,58.045,58.0623,57.9845,58.0018,62612.0
2021-08-31 11:30:00,67.05,67.18,66.96,67.0,70586.0,57.9931,58.1055,57.9153,57.9499,70586.0
2021-08-31 11:35:00,67.0,67.02,66.93,66.95,31155.0,57.9499,57.9672,57.8893,57.9066,31155.0
2021-08-31 11:40:00,66.96,67.0,66.95,67.0,40687.0,57.9153,57.9499,57.9066,57.9499,40687.0
2021-08-31 11:45:00,66.99,67.03,66.98,67.02,26593.0,57.9412,57.9758,57.9326,57.9672,26593.0
2021-08-31 11:50:00,67.02,67.02,66.97,67.0,45158.0,57.9672,57.9672,57.9239,57.9499,45158.0
2021-08-31 11:55:00,66.98,67.04,66.96,66.99,51358.0,57.9326,57.9845,57.9153,57.9412,51358.0
2021-08-31 12:00:00,67.0,67.0,66.95,66.98,34072.0,57.9499,57.9499,57.9066,57.9326,34072.0
2021-08-31 12:05:00,66.99,67.01,66.94,66.95,24402.0,57.9412,57.9585,57.898,57.9066,24402.0
2021-08-31 12:10:00,66.95,66.98,66.94,66.96,20716.0,57.9066,57.9326,57.898,57.9153,20716.0
2021-08-31 12:15:00,66.97,66.98,66.95,66.95,14658.0,57.9239,57.9326,57.9066,57.9066,14658.0
2021-08-31 12:20:00,66.95,66.96,66.9,66.94,49257.0,57.9066,57.9153,57.8634,57.898,49257.0
2021-08-31 12:25:00,66.94,66.95,66.9,66.91,18834.0,57.898,57.9066,57.8634,57.872,18834.0
2021-08-31 12:30:00,66.9,66.97,66.89,66.96,40039.0,57.8634,57.9239,57.8547,57.9153,40039.0
2021-08-31 12:35:00,66.96,67.01,66.93,67.01,31526.0,57.9153,57.9585,57.8893,57.9585,31526.0
2021-08-31 12:40:00,67.01,67.04,67.0,67.03,55642.0,57.9585,57.9845,57.9499,57.9758,55642.0
2021-08-31 12:45:00,67.03,67.05,67.01,67.05,101898.0,57.9758,57.9931,57.9585,57.9931,101898.0
2021-08-31 12:50:00,67.05,67.06,67.02,67.05,37598.0,57.9931,58.0018,57.9672,57.9931,37598.0
2021-08-31 12:55:00,67.05,67.11,67.03,67.06,85063.0,57.9931,58.045,57.9758,58.0018,85063.0
2021-08-31 13:00:00,67.05,67.13,67.03,67.13,71209.0,57.9931,58.0623,57.9758,58.0623,71209.0
2021-08-31 13:05:00,67.13,67.13,67.08,67.09,42219.0,58.0623,58.0623,58.019,58.0277,42219.0
2021-08-31 13:10:00,67.09,67.1,67.04,67.06,33768.0,58.0277,58.0363,57.9845,58.0018,33768.0
2021-08-31 13:15:00,67.06,67.07,67.01,67.03,37040.0,58.0018,58.0104,57.9585,57.9758,37040.0
2021-08-31 13:20:00,67.03,67.05,66.96,66.96,33380.0,57.9758,57.9931,57.9153,57.9153,33380.0
2021-08-31 13:25:00,66.97,66.97,66.9,66.91,27222.0,57.9239,57.9239,57.8634,57.872,27222.0
2021-08-31 13:30:00,66.92,66.92,66.87,66.91,30993.0,57.8807,57.8807,57.8374,57.872,30993.0
2021-08-31 13:35:00,66.91,66.99,66.9,66.95,575896.0,57.872,57.9412,57.8634,57.9066,575896.0
2021-08-31 13:40:00,66.95,66.95,66.87,66.88,121007.0,57.9066,57.9066,57.8374,57.8461,121007.0
2021-08-31 13:45:00,66.87,66.87,66.84,66.86,21245.0,57.8374,57.8374,57.8115,57.8288,21245.0
2021-08-31 13:50:00,66.86,66.87,66.84,66.87,16066.0,57.8288,57.8374,57.8115,57.8374,16066.0
2021-08-31 13:55:00,66.87,66.87,66.82,66.85,28797.0,57.8374,57.8374,57.7942,57.8201,28797.0
2021-08-31 14:00:00,66.84,66.88,66.84,66.88,34086.0,57.8115,57.8461,57.8115,57.8461,34086.0
2021-08-31 14:05:00,66.87,66.92,66.87,66.91,19722.0,57.8374,57.8807,57.8374,57.872,19722.0
2021-08-31 14:10:00,66.91,66.91,66.87,66.89,22695.0,57.872,57.872,57.8374,57.8547,22695.0
2021-08-31 14:15:00,66.89,66.94,66.86,66.87,24189.0,57.8547,57.898,57.8288,57.8374,24189.0
2021-08-31 14:20:00,66.87,66.91,66.86,66.89,23560.0,57.8374,57.872,57.8288,57.8547,23560.0
2021-08-31 14:25:00,66.9,66.92,66.88,66.9,29361.0,57.8634,57.8807,57.8461,57.8634,29361.0
2021-08-31 14:30:00,66.9,66.9,66.85,66.86,29561.0,57.8634,57.8634,57.8201,57.8288,29561.0
2021-08-31 14:35:00,66.87,66.87,66.82,66.82,22611.0,57.8374,57.8374,57.7942,57.7942,22611.0
2021-08-31 14:40:00,66.83,66.85,66.82,66.82,30060.0,57.8028,57.8201,57.7942,57.7942,30060.0
2021-08-31 14:45:00,66.82,66.83,66.76,66.8,27916.0,57.7942,57.8028,57.7423,57.7769,27916.0
2021-08-31 14:50:00,66.8,66.84,66.79,66.81,41726.0,57.7769,57.8115,57.7682,57.7855,41726.0
2021-08-31 14:55:00,66.82,66.88,66.81,66.87,38576.0,57.7942,57.8461,57.7855,57.8374,38576.0
2021-08-31 15:00:00,66.88,66.88,66.83,66.84,62327.0,57.8461,57.8461,57.8028,57.8115,62327.0
2021-08-31 15:05:00,66.83,66.86,66.81,66.83,41948.0,57.8028,57.8288,57.7855,57.8028,41948.0
2021-08-31 15:10:00,66.84,66.9,66.84,66.85,52905.0,57.8115,57.8634,57.8115,57.8201,52905.0
2021-08-31 15:15:00,66.85,66.86,66.83,66.84,111481.0,57.8201,57.8288,57.8028,57.8115,111481.0
2021-08-31 15:20:00,66.84,66.91,66.82,66.9,73760.0,57.8115,57.872,57.7942,57.8634,73760.0
2021-08-31 15:25:00,66.9,66.9,66.87,66.89,36129.0,57.8634,57.8634,57.8374,57.8547,36129.0
2021-08-31 15:30:00,66.9,66.91,66.82,66.86,65286.0,57.8634,57.872,57.7942,57.8288,65286.0
2021-08-31 15:35:00,66.86,66.91,66.81,66.9,120139.0,57.8288,57.872,57.7855,57.8634,120139.0
2021-08-31 15:40:00,66.89,66.95,66.87,66.95,70895.0,57.8547,57.9066,57.8374,57.9066,70895.0
2021-08-31 15:45:00,66.95,66.98,66.91,66.92,113260.0,57.9066,57.9326,57.872,57.8807,113260.0
2021-08-31 15:50:00,66.92,66.93,66.87,66.88,186823.0,57.8807,57.8893,57.8374,57.8461,186823.0
2021-08-31 15:55:00,66.88,66.91,66.83,66.86,722925.0,57.8461,57.872,57.8028,57.8288,722925.0
2021-09-01 09:30:00,67.29,67.29,66.71,66.8,204281.0,58.2007,58.2007,57.699,57.7769,204281.0
2021-09-01 09:35:00,66.81,66.85,66.66,66.85,63347.0,57.7855,57.8201,57.6558,57.8201,63347.0
2021-09-01 09:40:00,66.85,66.99,66.85,66.93,70681.0,57.8201,57.9412,57.8201,57.8893,70681.0
2021-09-01 09:45:00,66.92,67.06,66.85,66.85,70646.0,57.8807,58.0018,57.8201,57.8201,70646.0
2021-09-01 09:50:00,66.85,66.93,66.81,66.86,46557.0,57.8201,57.8893,57.7855,57.8288,46557.0
2021-09-01 09:55:00,66.88,66.95,66.77,66.87,45899.0,57.8461,57.9066,57.7509,57.8374,45899.0
2021-09-01 10:00:00,66.86,66.87,66.67,66.69,73684.0,57.8288,57.8374,57.6644,57.6817,73684.0
2021-09-01 10:05:00,66.68,66.72,66.61,66.61,63459.0,57.6731,57.7077,57.6125,57.6125,63459.0
2021-09-01 10:10:00,66.6,66.62,66.47,66.55,129495.0,57.6039,57.6212,57.4914,57.5606,129495.0
2021-09-01 10:15:00,66.54,66.61,66.52,66.6,121386.0,57.552,57.6125,57.5347,57.6039,121386.0
2021-09-01 10:20:00,66.61,66.61,66.51,66.56,73478.0,57.6125,57.6125,57.526,57.5693,73478.0
2021-09-01 10:25:00,66.56,66.6,66.52,66.52,87919.0,57.5693,57.6039,57.5347,57.5347,87919.0
2021-09-01 10:30:00,66.52,66.53,66.35,66.36,99487.0,57.5347,57.5433,57.3877,57.3963,99487.0
2021-09-01 10:35:00,66.36,66.43,66.32,66.4,86182.0,57.3963,57.4568,57.3617,57.4309,86182.0
2021-09-01 10:40:00,66.41,66.42,66.28,66.39,91288.0,57.4396,57.4482,57.3271,57.4223,91288.0
2021-09-01 10:45:00,66.39,66.43,66.31,66.32,45560.0,57.4223,57.4568,57.3531,57.3617,45560.0
2021-09-01 10:50:00,66.33,66.38,66.23,66.35,92209.0,57.3704,57.4136,57.2839,57.3877,92209.0
2021-09-01 10:55:00,66.35,66.37,66.29,66.34,40392.0,57.3877,57.405,57.3358,57.379,40392.0
2021-09-01 11:00:00,66.34,66.4,66.19,66.21,112299.0,57.379,57.4309,57.2493,57.2666,112299.0
2021-09-01 11:05:00,66.18,66.19,66.06,66.16,179019.0,57.2406,57.2493,57.1368,57.2233,179019.0
2021-09-01 11:10:00,66.15,66.17,66.01,66.02,113128.0,57.2147,57.232,57.0936,57.1022,113128.0
2021-09-01 11:15:00,66.02,66.06,65.74,65.75,249960.0,57.1022,57.1368,56.8601,56.8687,249960.0
2021-09-01 11:20:00,65.75,65.88,65.72,65.85,232699.0,56.8687,56.9811,56.8428,56.9552,232699.0
2021-09-01 11:25:00,65.85,65.9,65.68,65.73,158824.0,56.9552,56.9984,56.8082,56.8514,158824.0
2021-09-01 11:30:00,65.73,65.76,65.67,65.76,128149.0,56.8514,56.8774,56.7995,56.8774,128149.0
2021-09-01 11:35:00,65.75,65.76,65.55,65.59,119198.0,56.8687,56.8774,56.6957,56.7303,119198.0
2021-09-01 11:40:00,65.59,65.6,65.47,65.53,105518.0,56.7303,56.739,56.6265,56.6784,105518.0
2021-09-01 11:45:00,65.53,65.57,65.44,65.48,119834.0,56.6784,56.713,56.6006,56.6352,119834.0
2021-09-01 11:50:00,65.49,65.59,65.46,65.58,115121.0,56.6438,56.7303,56.6179,56.7217,115121.0
2021-09-01 11:55:00,65.58,65.81,65.58,65.79,108871.0,56.7217,56.9206,56.7217,56.9033,108871.0
2021-09-01 12:00:00,65.79,65.84,65.71,65.77,90783.0,56.9033,56.9465,56.8341,56.886,90783.0
2021-09-01 12:05:00,65.77,65.92,65.77,65.89,78919.0,56.886,57.0157,56.886,56.9898,78919.0
2021-09-01 12:10:00,65.89,65.92,65.84,65.89,89852.0,56.9898,57.0157,56.9465,56.9898,89852.0
2021-09-01 12:15:00,65.89,66.04,65.88,66.04,55378.0,56.9898,57.1195,56.9811,57.1195,55378.0
2021-09-01 12:20:00,66.05,66.06,66.0,66.06,48067.0,57.1282,57.1368,57.0849,57.1368,48067.0
2021-09-01 12:25:00,66.06,66.15,66.03,66.13,47170.0,57.1368,57.2147,57.1109,57.1974,47170.0
2021-09-01 12:30:00,66.14,66.14,66.07,66.09,37228.0,57.206,57.206,57.1455,57.1628,37228.0
2021-09-01 12:35:00,66.09,66.12,66.06,66.11,42621.0,57.1628,57.1887,57.1368,57.1801,42621.0
2021-09-01 12:40:00,66.1,66.12,66.0,66.04,63012.0,57.1714,57.1887,57.0849,57.1195,63012.0
2021-09-01 12:45:00,66.05,66.06,65.96,66.01,54557.0,57.1282,57.1368,57.0503,57.0936,54557.0
2021-09-01 12:50:00,66.0,66.08,65.99,66.07,31818.0,57.0849,57.1541,57.0763,57.1455,31818.0
2021-09-01 12:55:00,66.07,66.23,66.06,66.14,97620.0,57.1455,57.2839,57.1368,57.206,97620.0
2021-09-01 13:00:00,66.15,66.19,66.14,66.16,26929.0,57.2147,57.2493,57.206,57.2233,26929.0
2021-09-01 13:05:00,66.17,66.2,66.09,66.15,77521.0,57.232,57.2579,57.1628,57.2147,77521.0
2021-09-01 13:10:00,66.15,66.15,66.08,66.11,44535.0,57.2147,57.2147,57.1541,57.1801,44535.0
2021-09-01 13:15:00,66.11,66.14,66.09,66.13,37057.0,57.1801,57.206,57.1628,57.1974,37057.0
2021-09-01 13:20:00,66.13,66.14,66.02,66.1,47118.0,57.1974,57.206,57.1022,57.1714,47118.0
2021-09-01 13:25:00,66.11,66.17,66.1,66.14,39362.0,57.1801,57.232,57.1714,57.206,39362.0
2021-09-01 13:30:00,66.14,66.17,66.06,66.06,67782.0,57.206,57.232,57.1368,57.1368,67782.0
2021-09-01 13:35:00,66.06,66.08,66.0,66.01,40094.0,57.1368,57.1541,57.0849,57.0936,40094.0
2021-09-01 13:40:00,66.01,66.01,65.92,65.98,55592.0,57.0936,57.0936,57.0157,57.0676,55592.0
2021-09-01 13:45:00,65.98,65.98,65.87,65.87,147260.0,57.0676,57.0676,56.9725,56.9725,147260.0
2021-09-01 13:50:00,65.87,65.9,65.82,65.88,52379.0,56.9725,56.9984,56.9292,56.9811,52379.0
2021-09-01 13:55:00,65.87,65.88,65.81,65.84,120511.0,56.9725,56.9811,56.9206,56.9465,120511.0
2021-09-01 14:00:00,65.84,65.93,65.8,65.81,94240.0,56.9465,57.0244,56.9119,56.9206,94240.0
2021-09-01 14:05:00,65.81,65.89,65.81,65.86,66354.0,56.9206,56.9898,56.9206,56.9638,66354.0
2021-09-01 14:10:00,65.86,65.86,65.79,65.8,35507.0,56.9638,56.9638,56.9033,56.9119,35507.0
2021-09-01 14:15:00,65.79,65.89,65.78,65.88,44400.0,56.9033,56.9898,56.8946,56.9811,44400.0
2021-09-01 14:20:00,65.88,65.93,65.85,65.85,39920.0,56.9811,57.0244,56.9552,56.9552,39920.0
2021-09-01 14:25:00,65.85,65.88,65.85,65.87,41096.0,56.9552,56.9811,56.9552,56.9725,41096.0
2021-09-01 14:30:00,65.87,65.87,65.74,65.78,74289.0,56.9725,56.9725,56.8601,56.8946,74289.0
2021-09-01 14:35:00,65.78,65.81,65.74,65.78,44904.0,56.8946,56.9206,56.8601,56.8946,44904.0
2021-09-01 14:40:00,65.78,65.88,65.77,65.84,64612.0,56.8946,56.9811,56.886,56.9465,64612.0
2021-09-01 14:45:00,65.84,65.88,65.8,65.83,59712.0,56.9465,56.9811,56.9119,56.9379,59712.0
2021-09-01 14:50:00,65.83,65.87,65.79,65.86,44153.0,56.9379,56.9725,56.9033,56.9638,44153.0
2021-09-01 14:55:00,65.86,65.86,65.79,65.8,42799.0,56.9638,56.9638,56.9033,56.9119,42799.0
2021-09-01 15:00:00,65.8,65.81,65.72,65.73,46739.0,56.9119,56.9206,56.8428,56.8514,46739.0
2021-09-01 15:05:00,65.73,65.76,65.69,65.7,72303.0,56.8514,56.8774,56.8168,56.8255,72303.0
2021-09-01 15:10:00,65.7,65.76,65.69,65.76,67329.0,56.8255,56.8774,56.8168,56.8774,67329.0
2021-09-01 15:15:00,65.76,65.83,65.75,65.81,50198.0,56.8774,56.9379,56.8687,56.9206,50198.0
2021-09-01 15:20:00,65.82,65.82,65.76,65.76,43884.0,56.9292,56.9292,56.8774,56.8774,43884.0
2021-09-01 15:25:00,65.77,65.78,65.71,65.73,106496.0,56.886,56.8946,56.8341,56.8514,106496.0
2021-09-01 15:30:00,65.73,65.74,65.67,65.73,129058.0,56.8514,56.8601,56.7995,56.8514,129058.0
2021-09-01 15:35:00,65.73,65.76,65.65,65.76,197512.0,56.8514,56.8774,56.7822,56.8774,197512.0
2021-09-01 15:40:00,65.76,65.76,65.66,65.67,139273.0,56.8774,56.8774,56.7909,56.7995,139273.0
2021-09-01 15:45:00,65.68,65.73,65.65,65.68,172346.0,56.8082,56.8514,56.7822,56.8082,172346.0
2021-09-01 15:50:00,65.68,65.82,65.67,65.78,350650.0,56.8082,56.9292,56.7995,56.8946,350650.0
2021-09-01 15:55:00,65.79,65.82,65.66,65.81,689251.0,56.9033,56.9292,56.7909,56.9206,689251.0
2021-09-02 09:30:00,65.97,66.05,65.67,65.7,195424.0,57.059,57.1282,56.7995,56.8255,195424.0
2021-09-02 09:35:00,65.7,65.82,65.54,65.55,81590.0,56.8255,56.9292,56.6871,56.6957,81590.0
2021-09-02 09:40:00,65.56,65.69,65.5,65.53,81465.0,56.7044,56.8168,56.6525,56.6784,81465.0
2021-09-02 09:45:00,65.55,65.61,65.5,65.58,120030.0,56.6957,56.7476,56.6525,56.7217,120030.0
2021-09-02 09:50:00,65.58,65.64,65.53,65.56,93805.0,56.7217,56.7736,56.6784,56.7044,93805.0
2021-09-02 09:55:00,65.58,65.62,65.49,65.51,90388.0,56.7217,56.7563,56.6438,56.6611,90388.0
2021-09-02 10:00:00,65.5,65.67,65.49,65.6,156653.0,56.6525,56.7995,56.6438,56.739,156653.0
2021-09-02 10:05:00,65.6,65.72,65.5,65.66,105910.0,56.739,56.8428,56.6525,56.7909,105910.0
2021-09-02 10:10:00,65.66,65.69,65.54,65.55,69187.0,56.7909,56.8168,56.6871,56.6957,69187.0
2021-09-02 10:15:00,65.54,65.59,65.53,65.58,91368.0,56.6871,56.7303,56.6784,56.7217,91368.0
2021-09-02 10:20:00,65.58,65.71,65.55,65.66,150043.0,56.7217,56.8341,56.6957,56.7909,150043.0
2021-09-02 10:25:00,65.66,65.71,65.64,65.7,262646.0,56.7909,56.8341,56.7736,56.8255,262646.0
2021-09-02 10:30:00,65.7,65.85,65.66,65.67,145340.0,56.8255,56.9552,56.7909,56.7995,145340.0
2021-09-02 10:35:00,65.67,65.72,65.65,65.72,65530.0,56.7995,56.8428,56.7822,56.8428,65530.0
2021-09-02 10:40:00,65.72,65.84,65.7,65.8,65781.0,56.8428,56.9465,56.8255,56.9119,65781.0
2021-09-02 10:45:00,65.79,65.81,65.75,65.78,103896.0,56.9033,56.9206,56.8687,56.8946,103896.0
2021-09-02 10:50:00,65.78,65.87,65.77,65.81,68509.0,56.8946,56.9725,56.886,56.9206,68509.0
2021-09-02 10:55:00,65.81,65.81,65.74,65.78,51904.0,56.9206,56.9206,56.8601,56.8946,51904.0
2021-09-02 11:00:00,65.78,65.79,65.74,65.77,26162.0,56.8946,56.9033,56.8601,56.886,26162.0
2021-09-02 11:05:00,65.77,65.8,65.7,65.8,58293.0,56.886,56.9119,56.8255,56.9119,58293.0
2021-09-02 11:10:00,65.8,65.83,65.75,65.8,46561.0,56.9119,56.9379,56.8687,56.9119,46561.0
2021-09-02 11:15:00,65.79,65.82,65.77,65.78,31057.0,56.9033,56.9292,56.886,56.8946,31057.0
2021-09-02 11:20:00,65.78,65.82,65.78,65.8,37275.0,56.8946,56.9292,56.8946,56.9119,37275.0
2021-09-02 11:25:00,65.8,65.85,65.78,65.78,34007.0,56.9119,56.9552,56.8946,56.8946,34007.0
2021-09-02 11:30:00,65.78,65.79,65.71,65.75,42761.0,56.8946,56.9033,56.8341,56.8687,42761.0
2021-09-02 11:35:00,65.75,65.82,65.74,65.78,33711.0,56.8687,56.9292,56.8601,56.8946,33711.0
2021-09-02 11:40:00,65.78,65.82,65.76,65.81,30048.0,56.8946,56.9292,56.8774,56.9206,30048.0
2021-09-02 11:45:00,65.81,65.81,65.76,65.78,53141.0,56.9206,56.9206,56.8774,56.8946,53141.0
2021-09-02 11:50:00,65.78,65.83,65.77,65.8,29739.0,56.8946,56.9379,56.886,56.9119,29739.0
2021-09-02 11:55:00,65.8,65.82,65.78,65.8,43611.0,56.9119,56.9292,56.8946,56.9119,43611.0
2021-09-02 12:00:00,65.79,65.86,65.77,65.85,53860.0,56.9033,56.9638,56.886,56.9552,53860.0
2021-09-02 12:05:00,65.85,65.86,65.78,65.79,88241.0,56.9552,56.9638,56.8946,56.9033,88241.0
2021-09-02 12:10:00,65.78,65.8,65.7,65.71,84921.0,56.8946,56.9119,56.8255,56.8341,84921.0
2021-09-02 12:15:00,65.72,65.72,65.66,65.68,64355.0,56.8428,56.8428,56.7909,56.8082,64355.0
2021-09-02 12:20:00,65.69,65.7,65.66,65.69,43272.0,56.8168,56.8255,56.7909,56.8168,43272.0
2021-09-02 12:25:00,65.69,65.7,65.67,65.68,58802.0,56.8168,56.8255,56.7995,56.8082,58802.0
2021-09-02 12:30:00,65.68,65.76,65.67,65.76,47841.0,56.8082,56.8774,56.7995,56.8774,47841.0
2021-09-02 12:35:00,65.76,65.88,65.75,65.87,55428.0,56.8774,56.9811,56.8687,56.9725,55428.0
2021-09-02 12:40:00,65.86,65.91,65.84,65.84,45906.0,56.9638,57.0071,56.9465,56.9465,45906.0
2021-09-02 12:45:00,65.84,65.91,65.84,65.88,28289.0,56.9465,57.0071,56.9465,56.9811,28289.0
2021-09-02 12:50:00,65.88,65.91,65.87,65.88,29072.0,56.9811,57.0071,56.9725,56.9811,29072.0
2021-09-02 12:55:00,65.89,65.96,65.88,65.95,27669.0,56.9898,57.0503,56.9811,57.0417,27669.0
2021-09-02 13:00:00,65.95,66.03,65.93,66.01,49999.0,57.0417,57.1109,57.0244,57.0936,49999.0
2021-09-02 13:05:00,66.02,66.02,65.98,66.01,32671.0,57.1022,57.1022,57.0676,57.0936,32671.0
2021-09-02 13:10:00,66.01,66.04,65.98,65.99,43057.0,57.0936,57.1195,57.0676,57.0763,43057.0
2021-09-02 13:15:00,66.0,66.0,65.91,65.91,25144.0,57.0849,57.0849,57.0071,57.0071,25144.0
2021-09-02 13:20:00,65.92,65.92,65.86,65.92,102688.0,57.0157,57.0157,56.9638,57.0157,102688.0
2021-09-02 13:25:00,65.92,65.92,65.87,65.87,25436.0,57.0157,57.0157,56.9725,56.9725,25436.0
2021-09-02 13:30:00,65.88,65.93,65.87,65.92,46667.0,56.9811,57.0244,56.9725,57.0157,46667.0
2021-09-02 13:35:00,65.92,65.97,65.9,65.9,54895.0,57.0157,57.059,56.9984,56.9984,54895.0
2021-09-02 13:40:00,65.91,65.93,65.89,65.9,48053.0,57.0071,57.0244,56.9898,56.9984,48053.0
2021-09-02 13:45:00,65.9,65.9,65.88,65.9,45790.0,56.9984,56.9984,56.9811,56.9984,45790.0
2021-09-02 13:50:00,65.9,65.9,65.82,65.84,41220.0,56.9984,56.9984,56.9292,56.9465,41220.0
2021-09-02 13:55:00,65.84,65.87,65.82,65.84,35913.0,56.9465,56.9725,56.9292,56.9465,35913.0
2021-09-02 14:00:00,65.84,65.9,65.83,65.87,37313.0,56.9465,56.9984,56.9379,56.9725,37313.0
2021-09-02 14:05:00,65.87,65.96,65.86,65.95,40833.0,56.9725,57.0503,56.9638,57.0417,40833.0
2021-09-02 14:10:00,65.97,65.99,65.91,65.94,56102.0,57.059,57.0763,57.0071,57.033,56102.0
2021-09-02 14:15:00,65.93,65.95,65.92,65.94,37508.0,57.0244,57.0417,57.0157,57.033,37508.0
2021-09-02 14:20:00,65.94,65.96,65.9,65.91,28494.0,57.033,57.0503,56.9984,57.0071,28494.0
2021-09-02 14:25:00,65.91,65.91,65.84,65.85,40703.0,57.0071,57.0071,56.9465,56.9552,40703.0
2021-09-02 14:30:00,65.84,65.91,65.84,65.89,27826.0,56.9465,57.0071,56.9465,56.9898,27826.0
2021-09-02 14:35:00,65.89,65.92,65.88,65.92,34915.0,56.9898,57.0157,56.9811,57.0157,34915.0
2021-09-02 14:40:00,65.92,65.96,65.89,65.95,37180.0,57.0157,57.0503,56.9898,57.0417,37180.0
2021-09-02 14:45:00,65.95,65.97,65.94,65.97,23449.0,57.0417,57.059,57.033,57.059,23449.0
2021-09-02 14:50:00,65.97,66.0,65.96,65.96,27187.0,57.059,57.0849,57.0503,57.0503,27187.0
2021-09-02 14:55:00,65.96,65.99,65.95,65.98,45118.0,57.0503,57.0763,57.0417,57.0676,45118.0
2021-09-02 15:00:00,65.99,66.02,65.98,66.02,50131.0,57.0763,57.1022,57.0676,57.1022,50131.0
2021-09-02 15:05:00,66.02,66.05,66.0,66.03,41941.0,57.1022,57.1282,57.0849,57.1109,41941.0
2021-09-02 15:10:00,66.03,66.03,65.95,65.98,35345.0,57.1109,57.1109,57.0417,57.0676,35345.0
2021-09-02 15:15:00,65.98,65.98,65.9,65.9,32058.0,57.0676,57.0676,56.9984,56.9984,32058.0
2021-09-02 15:20:00,65.91,65.91,65.84,65.84,22159.0,57.0071,57.0071,56.9465,56.9465,22159.0
2021-09-02 15:25:00,65.85,65.87,65.83,65.87,35868.0,56.9552,56.9725,56.9379,56.9725,35868.0
2021-09-02 15:30:00,65.87,65.92,65.86,65.89,61231.0,56.9725,57.0157,56.9638,56.9898,61231.0
2021-09-02 15:35:00,65.89,65.93,65.86,65.9,61959.0,56.9898,57.0244,56.9638,56.9984,61959.0
2021-09-02 15:40:00,65.9,65.9,65.86,65.89,79799.0,56.9984,56.9984,56.9638,56.9898,79799.0
2021-09-02 15:45:00,65.89,65.93,65.87,65.9,95764.0,56.9898,57.0244,56.9725,56.9984,95764.0
2021-09-02 15:50:00,65.91,66.05,65.9,66.03,152377.0,57.0071,57.1282,56.9984,57.1109,152377.0
2021-09-02 15:55:00,66.04,66.12,66.03,66.12,314111.0,57.1195,57.1887,57.1109,57.1887,314111.0
2021-09-03 09:30:00,65.97,65.97,65.82,65.86,116200.0,57.059,57.059,56.9292,56.9638,116200.0
2021-09-03 09:35:00,65.86,65.86,65.68,65.68,77668.0,56.9638,56.9638,56.8082,56.8082,77668.0
2021-09-03 09:40:00,65.69,65.72,65.52,65.54,70228.0,56.8168,56.8428,56.6698,56.6871,70228.0
2021-09-03 09:45:00,65.54,65.59,65.41,65.43,99184.0,56.6871,56.7303,56.5746,56.5919,99184.0
2021-09-03 09:50:00,65.43,65.65,65.36,65.62,295052.0,56.5919,56.7822,56.5314,56.7563,295052.0
2021-09-03 09:55:00,65.64,65.8,65.53,65.56,227036.0,56.7736,56.9119,56.6784,56.7044,227036.0
2021-09-03 10:00:00,65.56,65.6,65.48,65.6,65542.0,56.7044,56.739,56.6352,56.739,65542.0
2021-09-03 10:05:00,65.59,65.7,65.58,65.59,50490.0,56.7303,56.8255,56.7217,56.7303,50490.0
2021-09-03 10:10:00,65.6,65.73,65.57,65.65,75492.0,56.739,56.8514,56.713,56.7822,75492.0
2021-09-03 10:15:00,65.65,65.66,65.5,65.56,399389.0,56.7822,56.7909,56.6525,56.7044,399389.0
2021-09-03 10:20:00,65.56,65.58,65.51,65.56,42404.0,56.7044,56.7217,56.6611,56.7044,42404.0
2021-09-03 10:25:00,65.56,65.58,65.47,65.48,56042.0,56.7044,56.7217,56.6265,56.6352,56042.0
2021-09-03 10:30:00,65.48,65.48,65.41,65.45,71893.0,56.6352,56.6352,56.5746,56.6092,71893.0
2021-09-03 10:35:00,65.45,65.46,65.38,65.41,44122.0,56.6092,56.6179,56.5487,56.5746,44122.0
2021-09-03 10:40:00,65.41,65.5,65.38,65.5,72491.0,56.5746,56.6525,56.5487,56.6525,72491.0
2021-09-03 10:45:00,65.49,65.5,65.4,65.43,57220.0,56.6438,56.6525,56.566,56.5919,57220.0
2021-09-03 10:50:00,65.43,65.46,65.39,65.4,76937.0,56.5919,56.6179,56.5573,56.566,76937.0
2021-09-03 10:55:00,65.39,65.46,65.37,65.38,65094.0,56.5573,56.6179,56.54,56.5487,65094.0
2021-09-03 11:00:00,65.38,65.38,65.29,65.35,72075.0,56.5487,56.5487,56.4708,56.5227,72075.0
2021-09-03 11:05:00,65.36,65.4,65.35,65.36,40325.0,56.5314,56.566,56.5227,56.5314,40325.0
2021-09-03 11:10:00,65.36,65.49,65.36,65.42,163909.0,56.5314,56.6438,56.5314,56.5833,163909.0
2021-09-03 11:15:00,65.42,65.49,65.41,65.47,65460.0,56.5833,56.6438,56.5746,56.6265,65460.0
2021-09-03 11:20:00,65.47,65.49,65.44,65.47,39471.0,56.6265,56.6438,56.6006,56.6265,39471.0
2021-09-03 11:25:00,65.48,65.55,65.47,65.52,76396.0,56.6352,56.6957,56.6265,56.6698,76396.0
2021-09-03 11:30:00,65.52,65.62,65.5,65.56,157352.0,56.6698,56.7563,56.6525,56.7044,157352.0
2021-09-03 11:35:00,65.55,65.57,65.5,65.53,96993.0,56.6957,56.713,56.6525,56.6784,96993.0
2021-09-03 11:40:00,65.52,65.54,65.5,65.54,54412.0,56.6698,56.6871,56.6525,56.6871,54412.0
2021-09-03 11:45:00,65.54,65.54,65.51,65.52,77797.0,56.6871,56.6871,56.6611,56.6698,77797.0
2021-09-03 11:50:00,65.52,65.53,65.5,65.51,22838.0,56.6698,56.6784,56.6525,56.6611,22838.0
2021-09-03 11:55:00,65.5,65.56,65.49,65.51,63253.0,56.6525,56.7044,56.6438,56.6611,63253.0
2021-09-03 12:00:00,65.5,65.54,65.5,65.51,52419.0,56.6525,56.6871,56.6525,56.6611,52419.0
2021-09-03 12:05:00,65.52,65.56,65.51,65.52,35306.0,56.6698,56.7044,56.6611,56.6698,35306.0
2021-09-03 12:10:00,65.52,65.53,65.49,65.5,44131.0,56.6698,56.6784,56.6438,56.6525,44131.0
2021-09-03 12:15:00,65.49,65.5,65.44,65.44,32614.0,56.6438,56.6525,56.6006,56.6006,32614.0
2021-09-03 12:20:00,65.44,65.46,65.43,65.44,43075.0,56.6006,56.6179,56.5919,56.6006,43075.0
2021-09-03 12:25:00,65.44,65.45,65.42,65.42,22374.0,56.6006,56.6092,56.5833,56.5833,22374.0
2021-09-03 12:30:00,65.43,65.51,65.42,65.51,53039.0,56.5919,56.6611,56.5833,56.6611,53039.0
2021-09-03 12:35:00,65.51,65.51,65.43,65.44,39916.0,56.6611,56.6611,56.5919,56.6006,39916.0
2021-09-03 12:40:00,65.44,65.46,65.42,65.45,28018.0,56.6006,56.6179,56.5833,56.6092,28018.0
2021-09-03 12:45:00,65.46,65.49,65.45,65.45,20381.0,56.6179,56.6438,56.6092,56.6092,20381.0
2021-09-03 12:50:00,65.45,65.47,65.45,65.47,38051.0,56.6092,56.6265,56.6092,56.6265,38051.0
2021-09-03 12:55:00,65.47,65.48,65.44,65.45,47296.0,56.6265,56.6352,56.6006,56.6092,47296.0
2021-09-03 13:00:00,65.44,65.46,65.44,65.45,21847.0,56.6006,56.6179,56.6006,56.6092,21847.0
2021-09-03 13:05:00,65.45,65.5,65.45,65.48,45922.0,56.6092,56.6525,56.6092,56.6352,45922.0
2021-09-03 13:10:00,65.49,65.49,65.46,65.47,29364.0,56.6438,56.6438,56.6179,56.6265,29364.0
2021-09-03 13:15:00,65.47,65.51,65.46,65.48,35736.0,56.6265,56.6611,56.6179,56.6352,35736.0
2021-09-03 13:20:00,65.49,65.53,65.47,65.51,62489.0,56.6438,56.6784,56.6265,56.6611,62489.0
2021-09-03 13:25:00,65.51,65.56,65.49,65.53,99530.0,56.6611,56.7044,56.6438,56.6784,99530.0
2021-09-03 13:30:00,65.54,65.6,65.54,65.59,50438.0,56.6871,56.739,56.6871,56.7303,50438.0
2021-09-03 13:35:00,65.59,65.65,65.58,65.64,59776.0,56.7303,56.7822,56.7217,56.7736,59776.0
2021-09-03 13:40:00,65.64,65.69,65.63,65.66,40154.0,56.7736,56.8168,56.7649,56.7909,40154.0
2021-09-03 13:45:00,65.66,65.66,65.58,65.61,45097.0,56.7909,56.7909,56.7217,56.7476,45097.0
2021-09-03 13:50:00,65.61,65.61,65.52,65.56,46966.0,56.7476,56.7476,56.6698,56.7044,46966.0
2021-09-03 13:55:00,65.56,65.62,65.56,65.59,70174.0,56.7044,56.7563,56.7044,56.7303,70174.0
2021-09-03 14:00:00,65.58,65.62,65.57,65.62,32669.0,56.7217,56.7563,56.713,56.7563,32669.0
2021-09-03 14:05:00,65.62,65.66,65.61,65.64,64271.0,56.7563,56.7909,56.7476,56.7736,64271.0
2021-09-03 14:10:00,65.65,65.69,65.63,65.69,46038.0,56.7822,56.8168,56.7649,56.8168,46038.0
2021-09-03 14:15:00,65.69,65.71,65.64,65.64,30612.0,56.8168,56.8341,56.7736,56.7736,30612.0
2021-09-03 14:20:00,65.64,65.68,65.63,65.68,67555.0,56.7736,56.8082,56.7649,56.8082,67555.0
2021-09-03 14:25:00,65.68,65.69,65.62,65.66,37496.0,56.8082,56.8168,56.7563,56.7909,37496.0
2021-09-03 14:30:00,65.65,65.69,65.65,65.69,44188.0,56.7822,56.8168,56.7822,56.8168,44188.0
2021-09-03 14:35:00,65.69,65.7,65.64,65.65,44603.0,56.8168,56.8255,56.7736,56.7822,44603.0
2021-09-03 14:40:00,65.64,65.66,65.61,65.61,38998.0,56.7736,56.7909,56.7476,56.7476,38998.0
2021-09-03 14:45:00,65.61,65.62,65.57,65.58,50903.0,56.7476,56.7563,56.713,56.7217,50903.0
2021-09-03 14:50:00,65.57,65.6,65.54,65.59,59044.0,56.713,56.739,56.6871,56.7303,59044.0
2021-09-03 14:55:00,65.6,65.63,65.59,65.61,42260.0,56.739,56.7649,56.7303,56.7476,42260.0
2021-09-03 15:00:00,65.61,65.63,65.56,65.62,76147.0,56.7476,56.7649,56.7044,56.7563,76147.0
2021-09-03 15:05:00,65.62,65.63,65.6,65.62,40299.0,56.7563,56.7649,56.739,56.7563,40299.0
2021-09-03 15:10:00,65.61,65.65,65.59,65.64,67769.0,56.7476,56.7822,56.7303,56.7736,67769.0
2021-09-03 15:15:00,65.64,65.64,65.58,65.62,85329.0,56.7736,56.7736,56.7217,56.7563,85329.0
2021-09-03 15:20:00,65.62,65.62,65.58,65.61,42972.0,56.7563,56.7563,56.7217,56.7476,42972.0
2021-09-03 15:25:00,65.61,65.63,65.58,65.6,69900.0,56.7476,56.7649,56.7217,56.739,69900.0
2021-09-03 15:30:00,65.61,65.68,65.6,65.67,70635.0,56.7476,56.8082,56.739,56.7995,70635.0
2021-09-03 15:35:00,65.67,65.68,65.59,65.59,88203.0,56.7995,56.8082,56.7303,56.7303,88203.0
2021-09-03 15:40:00,65.6,65.6,65.52,65.55,96434.0,56.739,56.739,56.6698,56.6957,96434.0
2021-09-03 15:45:00,65.55,65.57,65.51,65.55,120904.0,56.6957,56.713,56.6611,56.6957,120904.0
2021-09-03 15:50:00,65.56,65.67,65.55,65.66,236895.0,56.7044,56.7995,56.6957,56.7909,236895.0
2021-09-03 15:55:00,65.66,65.71,65.57,65.62,481676.0,56.7909,56.8341,56.713,56.7563,481676.0
2021-09-07 09:30:00,65.44,65.56,65.09,65.09,402078.0,56.6006,56.7044,56.2979,56.2979,402078.0
2021-09-07 09:35:00,65.12,65.14,64.79,64.81,220187.0,56.3238,56.3411,56.0384,56.0557,220187.0
2021-09-07 09:40:00,64.84,64.86,64.69,64.74,167205.0,56.0816,56.0989,55.9519,55.9951,167205.0
2021-09-07 09:45:00,64.75,64.78,64.65,64.69,168302.0,56.0038,56.0297,55.9173,55.9519,168302.0
2021-09-07 09:50:00,64.7,65.02,64.68,65.02,98419.0,55.9605,56.2373,55.9432,56.2373,98419.0
2021-09-07 09:55:00,65.01,65.08,64.94,65.02,75943.0,56.2287,56.2892,56.1681,56.2373,75943.0
2021-09-07 10:00:00,65.03,65.05,64.94,65.01,76772.0,56.246,56.2633,56.1681,56.2287,76772.0
2021-09-07 10:05:00,65.02,65.04,64.93,65.01,159711.0,56.2373,56.2546,56.1595,56.2287,159711.0
2021-09-07 10:10:00,65.0,65.01,64.92,64.98,103624.0,56.22,56.2287,56.1508,56.2027,103624.0
2021-09-07 10:15:00,64.98,64.99,64.89,64.97,84023.0,56.2027,56.2114,56.1249,56.1941,84023.0
2021-09-07 10:20:00,64.97,64.98,64.85,64.87,59580.0,56.1941,56.2027,56.0903,56.1076,59580.0
2021-09-07 10:25:00,64.85,64.93,64.81,64.91,156377.0,56.0903,56.1595,56.0557,56.1422,156377.0
2021-09-07 10:30:00,64.91,64.91,64.83,64.86,65073.0,56.1422,56.1422,56.073,56.0989,65073.0
2021-09-07 10:35:00,64.87,64.9,64.83,64.87,76082.0,56.1076,56.1335,56.073,56.1076,76082.0
2021-09-07 10:40:00,64.86,64.88,64.76,64.82,100789.0,56.0989,56.1162,56.0124,56.0643,100789.0
2021-09-07 10:45:00,64.82,64.87,64.77,64.79,169263.0,56.0643,56.1076,56.0211,56.0384,169263.0
2021-09-07 10:50:00,64.78,64.81,64.75,64.76,39857.0,56.0297,56.0557,56.0038,56.0124,39857.0
2021-09-07 10:55:00,64.75,64.9,64.73,64.89,109849.0,56.0038,56.1335,55.9865,56.1249,109849.0
2021-09-07 11:00:00,64.9,64.9,64.77,64.77,40537.0,56.1335,56.1335,56.0211,56.0211,40537.0
2021-09-07 11:05:00,64.76,64.85,64.76,64.85,52326.0,56.0124,56.0903,56.0124,56.0903,52326.0
2021-09-07 11:10:00,64.86,64.87,64.82,64.82,39856.0,56.0989,56.1076,56.0643,56.0643,39856.0
2021-09-07 11:15:00,64.81,64.82,64.75,64.76,41243.0,56.0557,56.0643,56.0038,56.0124,41243.0
2021-09-07 11:20:00,64.76,64.82,64.75,64.78,47375.0,56.0124,56.0643,56.0038,56.0297,47375.0
2021-09-07 11:25:00,64.78,64.85,64.77,64.78,42723.0,56.0297,56.0903,56.0211,56.0297,42723.0
2021-09-07 11:30:00,64.79,64.82,64.77,64.78,38870.0,56.0384,56.0643,56.0211,56.0297,38870.0
2021-09-07 11:35:00,64.79,64.88,64.79,64.85,64149.0,56.0384,56.1162,56.0384,56.0903,64149.0
2021-09-07 11:40:00,64.85,64.86,64.81,64.83,41092.0,56.0903,56.0989,56.0557,56.073,41092.0
2021-09-07 11:45:00,64.82,64.83,64.78,64.8,37774.0,56.0643,56.073,56.0297,56.047,37774.0
2021-09-07 11:50:00,64.8,64.8,64.75,64.78,47404.0,56.047,56.047,56.0038,56.0297,47404.0
2021-09-07 11:55:00,64.78,64.79,64.72,64.75,72416.0,56.0297,56.0384,55.9778,56.0038,72416.0
2021-09-07 12:00:00,64.75,64.83,64.74,64.82,38115.0,56.0038,56.073,55.9951,56.0643,38115.0
2021-09-07 12:05:00,64.81,64.9,64.81,64.89,40607.0,56.0557,56.1335,56.0557,56.1249,40607.0
2021-09-07 12:10:00,64.89,64.89,64.81,64.81,63644.0,56.1249,56.1249,56.0557,56.0557,63644.0
2021-09-07 12:15:00,64.82,64.85,64.81,64.85,42724.0,56.0643,56.0903,56.0557,56.0903,42724.0
2021-09-07 12:20:00,64.84,64.87,64.83,64.84,27089.0,56.0816,56.1076,56.073,56.0816,27089.0
2021-09-07 12:25:00,64.84,64.87,64.83,64.87,16053.0,56.0816,56.1076,56.073,56.1076,16053.0
2021-09-07 12:30:00,64.87,64.9,64.86,64.88,32999.0,56.1076,56.1335,56.0989,56.1162,32999.0
2021-09-07 12:35:00,64.88,64.93,64.87,64.89,49569.0,56.1162,56.1595,56.1076,56.1249,49569.0
2021-09-07 12:40:00,64.89,64.89,64.85,64.87,25497.0,56.1249,56.1249,56.0903,56.1076,25497.0
2021-09-07 12:45:00,64.86,64.93,64.86,64.91,45502.0,56.0989,56.1595,56.0989,56.1422,45502.0
2021-09-07 12:50:00,64.91,64.95,64.91,64.94,23851.0,56.1422,56.1768,56.1422,56.1681,23851.0
2021-09-07 12:55:00,64.94,64.97,64.92,64.95,54242.0,56.1681,56.1941,56.1508,56.1768,54242.0
2021-09-07 13:00:00,64.95,65.0,64.94,64.96,47498.0,56.1768,56.22,56.1681,56.1854,47498.0
2021-09-07 13:05:00,64.97,65.0,64.96,64.99,29528.0,56.1941,56.22,56.1854,56.2114,29528.0
2021-09-07 13:10:00,64.99,65.03,64.98,65.03,59755.0,56.2114,56.246,56.2027,56.246,59755.0
2021-09-07 13:15:00,65.03,65.06,64.99,65.0,29939.0,56.246,56.2719,56.2114,56.22,29939.0
2021-09-07 13:20:00,65.0,65.01,64.98,64.99,36278.0,56.22,56.2287,56.2027,56.2114,36278.0
2021-09-07 13:25:00,65.0,65.01,64.97,65.01,29535.0,56.22,56.2287,56.1941,56.2287,29535.0
2021-09-07 13:30:00,65.01,65.02,64.99,65.01,35161.0,56.2287,56.2373,56.2114,56.2287,35161.0
2021-09-07 13:35:00,65.01,65.04,65.0,65.03,39031.0,56.2287,56.2546,56.22,56.246,39031.0
2021-09-07 13:40:00,65.03,65.08,65.02,65.08,37189.0,56.246,56.2892,56.2373,56.2892,37189.0
2021-09-07 13:45:00,65.08,65.08,65.04,65.04,57016.0,56.2892,56.2892,56.2546,56.2546,57016.0
2021-09-07 13:50:00,65.05,65.08,65.04,65.08,72350.0,56.2633,56.2892,56.2546,56.2892,72350.0
2021-09-07 13:55:00,65.08,65.15,65.07,65.1,41598.0,56.2892,56.3497,56.2806,56.3065,41598.0
2021-09-07 14:00:00,65.1,65.1,65.06,65.08,26006.0,56.3065,56.3065,56.2719,56.2892,26006.0
2021-09-07 14:05:00,65.08,65.1,65.06,65.08,22044.0,56.2892,56.3065,56.2719,56.2892,22044.0
2021-09-07 14:10:00,65.08,65.1,65.07,65.09,27266.0,56.2892,56.3065,56.2806,56.2979,27266.0
2021-09-07 14:15:00,65.09,65.1,65.04,65.05,45280.0,56.2979,56.3065,56.2546,56.2633,45280.0
2021-09-07 14:20:00,65.04,65.05,65.01,65.02,46250.0,56.2546,56.2633,56.2287,56.2373,46250.0
2021-09-07 14:25:00,65.02,65.04,64.99,65.0,45677.0,56.2373,56.2546,56.2114,56.22,45677.0
2021-09-07 14:30:00,65.0,65.07,64.98,65.06,106401.0,56.22,56.2806,56.2027,56.2719,106401.0
2021-09-07 14:35:00,65.06,65.07,65.02,65.05,35749.0,56.2719,56.2806,56.2373,56.2633,35749.0
2021-09-07 14:40:00,65.04,65.07,65.03,65.07,26433.0,56.2546,56.2806,56.246,56.2806,26433.0
2021-09-07 14:45:00,65.08,65.1,65.05,65.09,75895.0,56.2892,56.3065,56.2633,56.2979,75895.0
2021-09-07 14:50:00,65.09,65.12,65.08,65.11,25331.0,56.2979,56.3238,56.2892,56.3152,25331.0
2021-09-07 14:55:00,65.12,65.12,65.07,65.1,65739.0,56.3238,56.3238,56.2806,56.3065,65739.0
2021-09-07 15:00:00,65.11,65.12,65.07,65.11,49471.0,56.3152,56.3238,56.2806,56.3152,49471.0
2021-09-07 15:05:00,65.12,65.13,65.09,65.1,29169.0,56.3238,56.3324,56.2979,56.3065,29169.0
2021-09-07 15:10:00,65.1,65.11,65.08,65.09,38562.0,56.3065,56.3152,56.2892,56.2979,38562.0
2021-09-07 15:15:00,65.09,65.11,65.08,65.09,37966.0,56.2979,56.3152,56.2892,56.2979,37966.0
2021-09-07 15:20:00,65.09,65.12,65.09,65.11,35487.0,56.2979,56.3238,56.2979,56.3152,35487.0
2021-09-07 15:25:00,65.11,65.12,65.08,65.09,37647.0,56.3152,56.3238,56.2892,56.2979,37647.0
2021-09-07 15:30:00,65.09,65.15,65.08,65.14,57279.0,56.2979,56.3497,56.2892,56.3411,57279.0
2021-09-07 15:35:00,65.14,65.17,65.12,65.16,100842.0,56.3411,56.367,56.3238,56.3584,100842.0
2021-09-07 15:40:00,65.15,65.16,65.1,65.14,158994.0,56.3497,56.3584,56.3065,56.3411,158994.0
2021-09-07 15:45:00,65.15,65.18,65.13,65.17,84123.0,56.3497,56.3757,56.3324,56.367,84123.0
2021-09-07 15:50:00,65.18,65.21,65.14,65.19,181794.0,56.3757,56.4016,56.3411,56.3843,181794.0
2021-09-07 15:55:00,65.19,65.23,65.17,65.19,343806.0,56.3843,56.4189,56.367,56.3843,343806.0
2021-09-08 09:30:00,64.61,64.78,64.04,64.24,524037.0,55.8827,56.0297,55.3897,55.5627,524037.0
2021-09-08 09:35:00,64.23,64.49,64.17,64.47,149116.0,55.554,55.7789,55.5021,55.7616,149116.0
2021-09-08 09:40:00,64.46,64.55,64.36,64.5,274340.0,55.753,55.8308,55.6665,55.7875,274340.0
2021-09-08 09:45:00,64.5,64.54,64.36,64.5,217781.0,55.7875,55.8221,55.6665,55.7875,217781.0
2021-09-08 09:50:00,64.5,64.54,64.37,64.46,152140.0,55.7875,55.8221,55.6751,55.753,152140.0
2021-09-08 09:55:00,64.45,64.51,64.39,64.41,112829.0,55.7443,55.7962,55.6924,55.7097,112829.0
2021-09-08 10:00:00,64.41,64.46,64.39,64.45,156695.0,55.7097,55.753,55.6924,55.7443,156695.0
2021-09-08 10:05:00,64.45,64.48,64.27,64.28,130819.0,55.7443,55.7702,55.5886,55.5973,130819.0
2021-09-08 10:10:00,64.28,64.28,64.07,64.12,195535.0,55.5973,55.5973,55.4156,55.4589,195535.0
2021-09-08 10:15:00,64.12,64.22,64.08,64.08,92631.0,55.4589,55.5454,55.4243,55.4243,92631.0
2021-09-08 10:20:00,64.07,64.16,64.02,64.16,206280.0,55.4156,55.4935,55.3724,55.4935,206280.0
2021-09-08 10:25:00,64.16,64.28,64.11,64.27,142931.0,55.4935,55.5973,55.4502,55.5886,142931.0
2021-09-08 10:30:00,64.28,64.34,64.24,64.34,75031.0,55.5973,55.6492,55.5627,55.6492,75031.0
2021-09-08 10:35:00,64.34,64.41,64.33,64.4,66800.0,55.6492,55.7097,55.6405,55.7011,66800.0
2021-09-08 10:40:00,64.4,64.4,64.2,64.27,84983.0,55.7011,55.7011,55.5281,55.5886,84983.0
2021-09-08 10:45:00,64.26,64.42,64.24,64.42,54536.0,55.58,55.7184,55.5627,55.7184,54536.0
2021-09-08 10:50:00,64.42,64.51,64.42,64.44,43314.0,55.7184,55.7962,55.7184,55.7357,43314.0
2021-09-08 10:55:00,64.43,64.63,64.43,64.53,165628.0,55.727,55.9,55.727,55.8135,165628.0
2021-09-08 11:00:00,64.52,64.55,64.44,64.47,70796.0,55.8048,55.8308,55.7357,55.7616,70796.0
2021-09-08 11:05:00,64.47,64.47,64.28,64.37,76092.0,55.7616,55.7616,55.5973,55.6751,76092.0
2021-09-08 11:10:00,64.37,64.45,64.34,64.41,50750.0,55.6751,55.7443,55.6492,55.7097,50750.0
2021-09-08 11:15:00,64.41,64.43,64.34,64.37,53254.0,55.7097,55.727,55.6492,55.6751,53254.0
2021-09-08 11:20:00,64.37,64.39,64.3,64.34,100236.0,55.6751,55.6924,55.6146,55.6492,100236.0
2021-09-08 11:25:00,64.33,64.4,64.28,64.3,55342.0,55.6405,55.7011,55.5973,55.6146,55342.0
2021-09-08 11:30:00,64.3,64.36,64.3,64.34,50080.0,55.6146,55.6665,55.6146,55.6492,50080.0
2021-09-08 11:35:00,64.34,64.36,64.31,64.31,56515.0,55.6492,55.6665,55.6232,55.6232,56515.0
2021-09-08 11:40:00,64.31,64.38,64.29,64.31,40484.0,55.6232,55.6838,55.6059,55.6232,40484.0
2021-09-08 11:45:00,64.31,64.37,64.3,64.35,50169.0,55.6232,55.6751,55.6146,55.6578,50169.0
2021-09-08 11:50:00,64.35,64.44,64.35,64.42,48417.0,55.6578,55.7357,55.6578,55.7184,48417.0
2021-09-08 11:55:00,64.42,64.48,64.38,64.48,80748.0,55.7184,55.7702,55.6838,55.7702,80748.0
2021-09-08 12:00:00,64.48,64.5,64.39,64.39,53409.0,55.7702,55.7875,55.6924,55.6924,53409.0
2021-09-08 12:05:00,64.39,64.4,64.36,64.39,33338.0,55.6924,55.7011,55.6665,55.6924,33338.0
2021-09-08 12:10:00,64.39,64.46,64.35,64.44,54501.0,55.6924,55.753,55.6578,55.7357,54501.0
2021-09-08 12:15:00,64.45,64.52,64.44,64.47,110387.0,55.7443,55.8048,55.7357,55.7616,110387.0
2021-09-08 12:20:00,64.48,64.49,64.47,64.48,25893.0,55.7702,55.7789,55.7616,55.7702,25893.0
2021-09-08 12:25:00,64.48,64.5,64.41,64.45,52066.0,55.7702,55.7875,55.7097,55.7443,52066.0
2021-09-08 12:30:00,64.45,64.51,64.42,64.5,37726.0,55.7443,55.7962,55.7184,55.7875,37726.0
2021-09-08 12:35:00,64.51,64.54,64.44,64.45,31626.0,55.7962,55.8221,55.7357,55.7443,31626.0
2021-09-08 12:40:00,64.45,64.47,64.43,64.45,23275.0,55.7443,55.7616,55.727,55.7443,23275.0
2021-09-08 12:45:00,64.45,64.49,64.41,64.46,25598.0,55.7443,55.7789,55.7097,55.753,25598.0
2021-09-08 12:50:00,64.46,64.47,64.42,64.47,36330.0,55.753,55.7616,55.7184,55.7616,36330.0
2021-09-08 12:55:00,64.47,64.87,64.47,64.73,1266359.0,55.7616,56.1076,55.7616,55.9865,1266359.0
2021-09-08 13:00:00,64.73,64.85,64.56,64.63,584506.0,55.9865,56.0903,55.8394,55.9,584506.0
2021-09-08 13:05:00,64.62,64.72,64.6,64.7,114246.0,55.8913,55.9778,55.874,55.9605,114246.0
2021-09-08 13:10:00,64.71,64.72,64.65,64.71,78298.0,55.9692,55.9778,55.9173,55.9692,78298.0
2021-09-08 13:15:00,64.72,64.74,64.68,64.73,86194.0,55.9778,55.9951,55.9432,55.9865,86194.0
2021-09-08 13:20:00,64.73,64.78,64.72,64.73,55379.0,55.9865,56.0297,55.9778,55.9865,55379.0
2021-09-08 13:25:00,64.73,64.78,64.73,64.78,50265.0,55.9865,56.0297,55.9865,56.0297,50265.0
2021-09-08 13:30:00,64.77,64.84,64.7,64.81,94505.0,56.0211,56.0816,55.9605,56.0557,94505.0
2021-09-08 13:35:00,64.8,64.84,64.77,64.81,134844.0,56.047,56.0816,56.0211,56.0557,134844.0
2021-09-08 13:40:00,64.81,64.85,64.81,64.84,65116.0,56.0557,56.0903,56.0557,56.0816,65116.0
2021-09-08 13:45:00,64.84,64.84,64.68,64.69,120419.0,56.0816,56.0816,55.9432,55.9519,120419.0
2021-09-08 13:50:00,64.69,64.69,64.6,64.61,89795.0,55.9519,55.9519,55.874,55.8827,89795.0
2021-09-08 13:55:00,64.61,64.61,64.52,64.52,93475.0,55.8827,55.8827,55.8048,55.8048,93475.0
2021-09-08 14:00:00,64.52,64.73,64.51,64.72,128179.0,55.8048,55.9865,55.7962,55.9778,128179.0
2021-09-08 14:05:00,64.72,64.78,64.71,64.77,67275.0,55.9778,56.0297,55.9692,56.0211,67275.0
2021-09-08 14:10:00,64.78,64.84,64.77,64.8,49550.0,56.0297,56.0816,56.0211,56.047,49550.0
2021-09-08 14:15:00,64.8,64.82,64.76,64.81,56928.0,56.047,56.0643,56.0124,56.0557,56928.0
2021-09-08 14:20:00,64.81,64.86,64.8,64.86,36813.0,56.0557,56.0989,56.047,56.0989,36813.0
2021-09-08 14:25:00,64.86,64.92,64.85,64.92,80369.0,56.0989,56.1508,56.0903,56.1508,80369.0
2021-09-08 14:30:00,64.91,64.96,64.86,64.96,84462.0,56.1422,56.1854,56.0989,56.1854,84462.0
2021-09-08 14:35:00,64.95,64.98,64.91,64.93,45577.0,56.1768,56.2027,56.1422,56.1595,45577.0
2021-09-08 14:40:00,64.93,64.96,64.9,64.95,44201.0,56.1595,56.1854,56.1335,56.1768,44201.0
2021-09-08 14:45:00,64.95,64.99,64.94,64.97,79547.0,56.1768,56.2114,56.1681,56.1941,79547.0
2021-09-08 14:50:00,64.97,65.0,64.95,64.99,50568.0,56.1941,56.22,56.1768,56.2114,50568.0
2021-09-08 14:55:00,64.99,65.05,64.99,65.04,68823.0,56.2114,56.2633,56.2114,56.2546,68823.0
2021-09-08 15:00:00,65.03,65.05,65.02,65.03,44823.0,56.246,56.2633,56.2373,56.246,44823.0
2021-09-08 15:05:00,65.03,65.07,65.02,65.03,58322.0,56.246,56.2806,56.2373,56.246,58322.0
2021-09-08 15:10:00,65.04,65.14,65.01,65.13,132422.0,56.2546,56.3411,56.2287,56.3324,132422.0
2021-09-08 15:15:00,65.12,65.14,65.09,65.11,82218.0,56.3238,56.3411,56.2979,56.3152,82218.0
2021-09-08 15:20:00,65.1,65.11,65.03,65.03,116082.0,56.3065,56.3152,56.246,56.246,116082.0
2021-09-08 15:25:00,65.03,65.07,65.01,65.05,133245.0,56.246,56.2806,56.2287,56.2633,133245.0
2021-09-08 15:30:00,65.04,65.09,65.01,65.05,98669.0,56.2546,56.2979,56.2287,56.2633,98669.0
2021-09-08 15:35:00,65.05,65.05,64.9,64.92,94862.0,56.2633,56.2633,56.1335,56.1508,94862.0
2021-09-08 15:40:00,64.92,64.98,64.91,64.95,76166.0,56.1508,56.2027,56.1422,56.1768,76166.0
2021-09-08 15:45:00,64.95,64.97,64.85,64.89,153455.0,56.1768,56.1941,56.0903,56.1249,153455.0
2021-09-08 15:50:00,64.88,64.92,64.85,64.88,159778.0,56.1162,56.1508,56.0903,56.1162,159778.0
2021-09-08 15:55:00,64.88,64.96,64.87,64.91,341625.0,56.1162,56.1854,56.1076,56.1422,341625.0
2021-09-09 09:30:00,64.44,64.67,64.41,64.43,369848.0,55.7357,55.9346,55.7097,55.727,369848.0
2021-09-09 09:35:00,64.44,64.63,64.43,64.59,108415.0,55.7357,55.9,55.727,55.8654,108415.0
2021-09-09 09:40:00,64.59,64.7,64.53,64.58,126589.0,55.8654,55.9605,55.8135,55.8567,126589.0
2021-09-09 09:45:00,64.58,64.64,64.54,64.58,118019.0,55.8567,55.9086,55.8221,55.8567,118019.0
2021-09-09 09:50:00,64.58,64.62,64.41,64.43,121875.0,55.8567,55.8913,55.7097,55.727,121875.0
2021-09-09 09:55:00,64.43,64.49,64.29,64.31,129844.0,55.727,55.7789,55.6059,55.6232,129844.0
2021-09-09 10:00:00,64.34,64.69,64.34,64.65,80851.0,55.6492,55.9519,55.6492,55.9173,80851.0
2021-09-09 10:05:00,64.65,64.76,64.61,64.62,110417.0,55.9173,56.0124,55.8827,55.8913,110417.0
2021-09-09 10:10:00,64.62,64.73,64.56,64.62,118051.0,55.8913,55.9865,55.8394,55.8913,118051.0
2021-09-09 10:15:00,64.63,64.64,64.53,64.55,114008.0,55.9,55.9086,55.8135,55.8308,114008.0
2021-09-09 10:20:00,64.54,64.68,64.52,64.6,148008.0,55.8221,55.9432,55.8048,55.874,148008.0
2021-09-09 10:25:00,64.59,64.63,64.52,64.56,84457.0,55.8654,55.9,55.8048,55.8394,84457.0
2021-09-09 10:30:00,64.56,64.57,64.47,64.52,128692.0,55.8394,55.8481,55.7616,55.8048,128692.0
2021-09-09 10:35:00,64.52,64.54,64.45,64.45,76278.0,55.8048,55.8221,55.7443,55.7443,76278.0
2021-09-09 10:40:00,64.45,64.52,64.44,64.48,104585.0,55.7443,55.8048,55.7357,55.7702,104585.0
2021-09-09 10:45:00,64.48,64.54,64.44,64.45,78230.0,55.7702,55.8221,55.7357,55.7443,78230.0
2021-09-09 10:50:00,64.46,64.51,64.4,64.43,135770.0,55.753,55.7962,55.7011,55.727,135770.0
2021-09-09 10:55:00,64.43,64.44,64.34,64.38,94491.0,55.727,55.7357,55.6492,55.6838,94491.0
2021-09-09 11:00:00,64.39,64.39,64.31,64.36,62978.0,55.6924,55.6924,55.6232,55.6665,62978.0
2021-09-09 11:05:00,64.36,64.37,64.24,64.3,150051.0,55.6665,55.6751,55.5627,55.6146,150051.0
2021-09-09 11:10:00,64.3,64.33,64.25,64.3,100767.0,55.6146,55.6405,55.5713,55.6146,100767.0
2021-09-09 11:15:00,64.3,64.33,64.26,64.29,92576.0,55.6146,55.6405,55.58,55.6059,92576.0
2021-09-09 11:20:00,64.28,64.3,64.22,64.23,47171.0,55.5973,55.6146,55.5454,55.554,47171.0
2021-09-09 11:25:00,64.22,64.29,64.18,64.28,117753.0,55.5454,55.6059,55.5108,55.5973,117753.0
2021-09-09 11:30:00,64.28,64.49,64.27,64.44,202042.0,55.5973,55.7789,55.5886,55.7357,202042.0
2021-09-09 11:35:00,64.43,64.43,64.29,64.3,36220.0,55.727,55.727,55.6059,55.6146,36220.0
2021-09-09 11:40:00,64.29,64.33,64.26,64.31,60658.0,55.6059,55.6405,55.58,55.6232,60658.0
2021-09-09 11:45:00,64.32,64.32,64.29,64.3,49943.0,55.6319,55.6319,55.6059,55.6146,49943.0
2021-09-09 11:50:00,64.3,64.31,64.2,64.23,72756.0,55.6146,55.6232,55.5281,55.554,72756.0
2021-09-09 11:55:00,64.22,64.28,64.2,64.25,42467.0,55.5454,55.5973,55.5281,55.5713,42467.0
2021-09-09 12:00:00,64.25,64.26,64.13,64.14,61457.0,55.5713,55.58,55.4675,55.4762,61457.0
2021-09-09 12:05:00,64.15,64.17,64.11,64.14,51313.0,55.4848,55.5021,55.4502,55.4762,51313.0
2021-09-09 12:10:00,64.13,64.16,64.11,64.12,46511.0,55.4675,55.4935,55.4502,55.4589,46511.0
2021-09-09 12:15:00,64.12,64.12,64.07,64.11,75924.0,55.4589,55.4589,55.4156,55.4502,75924.0
2021-09-09 12:20:00,64.11,64.11,64.07,64.11,47567.0,55.4502,55.4502,55.4156,55.4502,47567.0
2021-09-09 12:25:00,64.11,64.13,64.08,64.11,59083.0,55.4502,55.4675,55.4243,55.4502,59083.0
2021-09-09 12:30:00,64.1,64.19,64.08,64.17,70066.0,55.4416,55.5194,55.4243,55.5021,70066.0
2021-09-09 12:35:00,64.16,64.23,64.15,64.22,47580.0,55.4935,55.554,55.4848,55.5454,47580.0
2021-09-09 12:40:00,64.22,64.23,64.19,64.22,21737.0,55.5454,55.554,55.5194,55.5454,21737.0
2021-09-09 12:45:00,64.23,64.23,64.19,64.22,48525.0,55.554,55.554,55.5194,55.5454,48525.0
2021-09-09 12:50:00,64.22,64.23,64.2,64.22,43110.0,55.5454,55.554,55.5281,55.5454,43110.0
2021-09-09 12:55:00,64.22,64.24,64.2,64.24,53550.0,55.5454,55.5627,55.5281,55.5627,53550.0
2021-09-09 13:00:00,64.24,64.36,64.24,64.31,92564.0,55.5627,55.6665,55.5627,55.6232,92564.0
2021-09-09 13:05:00,64.31,64.37,64.28,64.32,61535.0,55.6232,55.6751,55.5973,55.6319,61535.0
2021-09-09 13:10:00,64.32,64.33,64.29,64.33,21775.0,55.6319,55.6405,55.6059,55.6405,21775.0
2021-09-09 13:15:00,64.33,64.34,64.26,64.26,34708.0,55.6405,55.6492,55.58,55.58,34708.0
2021-09-09 13:20:00,64.26,64.26,64.12,64.17,76276.0,55.58,55.58,55.4589,55.5021,76276.0
2021-09-09 13:25:00,64.18,64.2,64.15,64.16,39559.0,55.5108,55.5281,55.4848,55.4935,39559.0
2021-09-09 13:30:00,64.15,64.16,64.02,64.05,93227.0,55.4848,55.4935,55.3724,55.3983,93227.0
2021-09-09 13:35:00,64.04,64.05,63.95,63.99,185274.0,55.3897,55.3983,55.3118,55.3464,185274.0
2021-09-09 13:40:00,63.99,64.01,63.88,63.89,80513.0,55.3464,55.3637,55.2513,55.2599,80513.0
2021-09-09 13:45:00,63.88,63.9,63.84,63.89,146694.0,55.2513,55.2686,55.2167,55.2599,146694.0
2021-09-09 13:50:00,63.89,63.89,63.81,63.87,108934.0,55.2599,55.2599,55.1908,55.2426,108934.0
2021-09-09 13:55:00,63.87,63.92,63.83,63.84,158058.0,55.2426,55.2859,55.208,55.2167,158058.0
2021-09-09 14:00:00,63.84,63.85,63.71,63.72,152849.0,55.2167,55.2253,55.1043,55.1129,152849.0
2021-09-09 14:05:00,63.72,63.75,63.67,63.72,129166.0,55.1129,55.1389,55.0697,55.1129,129166.0
2021-09-09 14:10:00,63.73,63.78,63.63,63.64,96480.0,55.1216,55.1648,55.0351,55.0437,96480.0
2021-09-09 14:15:00,63.64,63.7,63.6,63.61,85744.0,55.0437,55.0956,55.0091,55.0178,85744.0
2021-09-09 14:20:00,63.6,63.61,63.45,63.53,259763.0,55.0091,55.0178,54.8794,54.9486,259763.0
2021-09-09 14:25:00,63.54,63.6,63.49,63.59,105778.0,54.9572,55.0091,54.914,55.0005,105778.0
2021-09-09 14:30:00,63.59,63.59,63.52,63.53,84129.0,55.0005,55.0005,54.9399,54.9486,84129.0
2021-09-09 14:35:00,63.53,63.62,63.52,63.61,110154.0,54.9486,55.0264,54.9399,55.0178,110154.0
2021-09-09 14:40:00,63.6,63.63,63.56,63.62,54145.0,55.0091,55.0351,54.9745,55.0264,54145.0
2021-09-09 14:45:00,63.63,63.71,63.61,63.69,98472.0,55.0351,55.1043,55.0178,55.087,98472.0
2021-09-09 14:50:00,63.69,63.7,63.62,63.65,179471.0,55.087,55.0956,55.0264,55.0524,179471.0
2021-09-09 14:55:00,63.66,63.66,63.61,63.64,103632.0,55.061,55.061,55.0178,55.0437,103632.0
2021-09-09 15:00:00,63.64,63.64,63.57,63.58,66840.0,55.0437,55.0437,54.9832,54.9918,66840.0
2021-09-09 15:05:00,63.57,63.59,63.52,63.56,89890.0,54.9832,55.0005,54.9399,54.9745,89890.0
2021-09-09 15:10:00,63.56,63.61,63.51,63.51,65541.0,54.9745,55.0178,54.9313,54.9313,65541.0
2021-09-09 15:15:00,63.51,63.52,63.47,63.48,111768.0,54.9313,54.9399,54.8967,54.9053,111768.0
2021-09-09 15:20:00,63.48,63.52,63.47,63.51,116904.0,54.9053,54.9399,54.8967,54.9313,116904.0
2021-09-09 15:25:00,63.5,63.55,63.47,63.48,110556.0,54.9226,54.9659,54.8967,54.9053,110556.0
2021-09-09 15:30:00,63.48,63.55,63.46,63.5,92123.0,54.9053,54.9659,54.888,54.9226,92123.0
2021-09-09 15:35:00,63.5,63.54,63.47,63.52,102916.0,54.9226,54.9572,54.8967,54.9399,102916.0
2021-09-09 15:40:00,63.52,63.64,63.51,63.59,174337.0,54.9399,55.0437,54.9313,55.0005,174337.0
2021-09-09 15:45:00,63.59,63.66,63.57,63.62,185869.0,55.0005,55.061,54.9832,55.0264,185869.0
2021-09-09 15:50:00,63.61,63.66,63.56,63.61,242795.0,55.0178,55.061,54.9745,55.0178,242795.0
2021-09-09 15:55:00,63.61,63.65,63.52,63.57,611861.0,55.0178,55.0524,54.9399,54.9832,611861.0
2021-09-10 09:30:00,63.72,63.88,63.58,63.82,168122.0,55.1129,55.2513,54.9918,55.1994,168122.0
2021-09-10 09:35:00,63.82,63.84,63.57,63.57,100408.0,55.1994,55.2167,54.9832,54.9832,100408.0
2021-09-10 09:40:00,63.58,63.65,63.5,63.51,76140.0,54.9918,55.0524,54.9226,54.9313,76140.0
2021-09-10 09:45:00,63.51,63.56,63.4,63.41,90422.0,54.9313,54.9745,54.8361,54.8448,90422.0
2021-09-10 09:50:00,63.4,63.45,63.36,63.4,90218.0,54.8361,54.8794,54.8015,54.8361,90218.0
2021-09-10 09:55:00,63.39,63.48,63.28,63.29,75665.0,54.8275,54.9053,54.7323,54.741,75665.0
2021-09-10 10:00:00,63.29,63.3,63.17,63.2,122474.0,54.741,54.7496,54.6372,54.6631,122474.0
2021-09-10 10:05:00,63.21,63.27,63.14,63.2,57015.0,54.6718,54.7237,54.6113,54.6631,57015.0
2021-09-10 10:10:00,63.21,63.22,63.07,63.15,93572.0,54.6718,54.6804,54.5507,54.6199,93572.0
2021-09-10 10:15:00,63.15,63.24,63.08,63.21,72820.0,54.6199,54.6977,54.5594,54.6718,72820.0
2021-09-10 10:20:00,63.21,63.29,63.2,63.27,45691.0,54.6718,54.741,54.6631,54.7237,45691.0
2021-09-10 10:25:00,63.29,63.37,63.22,63.24,37852.0,54.741,54.8102,54.6804,54.6977,37852.0
2021-09-10 10:30:00,63.23,63.23,63.04,63.11,96401.0,54.6891,54.6891,54.5248,54.5853,96401.0
2021-09-10 10:35:00,63.12,63.21,63.09,63.13,129539.0,54.594,54.6718,54.568,54.6026,129539.0
2021-09-10 10:40:00,63.13,63.15,63.01,63.02,71360.0,54.6026,54.6199,54.4988,54.5075,71360.0
2021-09-10 10:45:00,63.02,63.16,62.95,63.1,139348.0,54.5075,54.6286,54.4469,54.5767,139348.0
2021-09-10 10:50:00,63.09,63.12,63.05,63.08,81266.0,54.568,54.594,54.5334,54.5594,81266.0
2021-09-10 10:55:00,63.07,63.13,63.03,63.06,72275.0,54.5507,54.6026,54.5161,54.5421,72275.0
2021-09-10 11:00:00,63.07,63.22,63.06,63.2,83266.0,54.5507,54.6804,54.5421,54.6631,83266.0
2021-09-10 11:05:00,63.2,63.24,63.15,63.18,142595.0,54.6631,54.6977,54.6199,54.6458,142595.0
2021-09-10 11:10:00,63.18,63.24,63.17,63.21,35401.0,54.6458,54.6977,54.6372,54.6718,35401.0
2021-09-10 11:15:00,63.22,63.24,63.1,63.12,94417.0,54.6804,54.6977,54.5767,54.594,94417.0
2021-09-10 11:20:00,63.13,63.24,63.12,63.18,70561.0,54.6026,54.6977,54.594,54.6458,70561.0
2021-09-10 11:25:00,63.19,63.24,63.19,63.2,44208.0,54.6545,54.6977,54.6545,54.6631,44208.0
2021-09-10 11:30:00,63.2,63.28,63.19,63.26,54166.0,54.6631,54.7323,54.6545,54.715,54166.0
2021-09-10 11:35:00,63.26,63.28,63.24,63.27,49371.0,54.715,54.7323,54.6977,54.7237,49371.0
2021-09-10 11:40:00,63.26,63.27,63.18,63.2,21026.0,54.715,54.7237,54.6458,54.6631,21026.0
2021-09-10 11:45:00,63.2,63.32,63.18,63.21,99245.0,54.6631,54.7669,54.6458,54.6718,99245.0
2021-09-10 11:50:00,63.21,63.31,63.2,63.29,86702.0,54.6718,54.7583,54.6631,54.741,86702.0
2021-09-10 11:55:00,63.3,63.32,63.27,63.32,21744.0,54.7496,54.7669,54.7237,54.7669,21744.0
2021-09-10 12:00:00,63.31,63.32,63.24,63.27,55533.0,54.7583,54.7669,54.6977,54.7237,55533.0
2021-09-10 12:05:00,63.28,63.32,63.27,63.3,39111.0,54.7323,54.7669,54.7237,54.7496,39111.0
2021-09-10 12:10:00,63.3,63.39,63.3,63.36,58933.0,54.7496,54.8275,54.7496,54.8015,58933.0
2021-09-10 12:15:00,63.37,63.4,63.32,63.37,54761.0,54.8102,54.8361,54.7669,54.8102,54761.0
2021-09-10 12:20:00,63.36,63.39,63.34,63.34,34039.0,54.8015,54.8275,54.7842,54.7842,34039.0
2021-09-10 12:25:00,63.34,63.42,63.34,63.38,60518.0,54.7842,54.8534,54.7842,54.8188,60518.0
2021-09-10 12:30:00,63.39,63.4,63.34,63.4,33590.0,54.8275,54.8361,54.7842,54.8361,33590.0
2021-09-10 12:35:00,63.4,63.47,63.39,63.47,60159.0,54.8361,54.8967,54.8275,54.8967,60159.0
2021-09-10 12:40:00,63.47,63.53,63.46,63.5,116782.0,54.8967,54.9486,54.888,54.9226,116782.0
2021-09-10 12:45:00,63.5,63.51,63.47,63.48,49902.0,54.9226,54.9313,54.8967,54.9053,49902.0
2021-09-10 12:50:00,63.48,63.56,63.47,63.55,176049.0,54.9053,54.9745,54.8967,54.9659,176049.0
2021-09-10 12:55:00,63.55,63.57,63.49,63.56,65355.0,54.9659,54.9832,54.914,54.9745,65355.0
2021-09-10 13:00:00,63.55,63.58,63.54,63.55,96296.0,54.9659,54.9918,54.9572,54.9659,96296.0
2021-09-10 13:05:00,63.55,63.58,63.5,63.51,121259.0,54.9659,54.9918,54.9226,54.9313,121259.0
2021-09-10 13:10:00,63.51,63.59,63.51,63.55,52881.0,54.9313,55.0005,54.9313,54.9659,52881.0
2021-09-10 13:15:00,63.55,63.56,63.37,63.44,75921.0,54.9659,54.9745,54.8102,54.8707,75921.0
2021-09-10 13:20:00,63.44,63.45,63.33,63.34,65655.0,54.8707,54.8794,54.7756,54.7842,65655.0
2021-09-10 13:25:00,63.34,63.37,63.29,63.3,49409.0,54.7842,54.8102,54.741,54.7496,49409.0
2021-09-10 13:30:00,63.29,63.35,63.28,63.33,26253.0,54.741,54.7929,54.7323,54.7756,26253.0
2021-09-10 13:35:00,63.33,63.34,63.31,63.34,49814.0,54.7756,54.7842,54.7583,54.7842,49814.0
2021-09-10 13:40:00,63.33,63.35,63.27,63.28,34558.0,54.7756,54.7929,54.7237,54.7323,34558.0
2021-09-10 13:45:00,63.27,63.3,63.24,63.25,71647.0,54.7237,54.7496,54.6977,54.7064,71647.0
2021-09-10 13:50:00,63.25,63.25,63.2,63.22,67854.0,54.7064,54.7064,54.6631,54.6804,67854.0
2021-09-10 13:55:00,63.21,63.27,63.2,63.26,43062.0,54.6718,54.7237,54.6631,54.715,43062.0
2021-09-10 14:00:00,63.26,63.3,63.22,63.23,36711.0,54.715,54.7496,54.6804,54.6891,36711.0
2021-09-10 14:05:00,63.22,63.25,63.2,63.23,81356.0,54.6804,54.7064,54.6631,54.6891,81356.0
2021-09-10 14:10:00,63.23,63.23,63.2,63.22,41019.0,54.6891,54.6891,54.6631,54.6804,41019.0
2021-09-10 14:15:00,63.21,63.23,63.19,63.2,67556.0,54.6718,54.6891,54.6545,54.6631,67556.0
2021-09-10 14:20:00,63.2,63.22,63.2,63.21,38795.0,54.6631,54.6804,54.6631,54.6718,38795.0
2021-09-10 14:25:00,63.21,63.26,63.2,63.21,55593.0,54.6718,54.715,54.6631,54.6718,55593.0
2021-09-10 14:30:00,63.21,63.22,63.19,63.21,56246.0,54.6718,54.6804,54.6545,54.6718,56246.0
2021-09-10 14:35:00,63.22,63.22,63.19,63.22,48687.0,54.6804,54.6804,54.6545,54.6804,48687.0
2021-09-10 14:40:00,63.22,63.28,63.21,63.26,30392.0,54.6804,54.7323,54.6718,54.715,30392.0
2021-09-10 14:45:00,63.27,63.29,63.24,63.27,47892.0,54.7237,54.741,54.6977,54.7237,47892.0
2021-09-10 14:50:00,63.27,63.29,63.26,63.26,20743.0,54.7237,54.741,54.715,54.715,20743.0
2021-09-10 14:55:00,63.27,63.28,63.25,63.26,38223.0,54.7237,54.7323,54.7064,54.715,38223.0
2021-09-10 15:00:00,63.25,63.27,63.24,63.27,53811.0,54.7064,54.7237,54.6977,54.7237,53811.0
2021-09-10 15:05:00,63.28,63.3,63.22,63.24,46207.0,54.7323,54.7496,54.6804,54.6977,46207.0
2021-09-10 15:10:00,63.24,63.25,63.21,63.23,57711.0,54.6977,54.7064,54.6718,54.6891,57711.0
2021-09-10 15:15:00,63.24,63.3,63.23,63.27,50612.0,54.6977,54.7496,54.6891,54.7237,50612.0
2021-09-10 15:20:00,63.27,63.28,63.24,63.27,37586.0,54.7237,54.7323,54.6977,54.7237,37586.0
2021-09-10 15:25:00,63.27,63.3,63.25,63.28,33581.0,54.7237,54.7496,54.7064,54.7323,33581.0
2021-09-10 15:30:00,63.29,63.29,63.24,63.26,113846.0,54.741,54.741,54.6977,54.715,113846.0
2021-09-10 15:35:00,63.25,63.28,63.2,63.22,111056.0,54.7064,54.7323,54.6631,54.6804,111056.0
2021-09-10 15:40:00,63.22,63.29,63.2,63.29,121446.0,54.6804,54.741,54.6631,54.741,121446.0
2021-09-10 15:45:00,63.29,63.31,63.24,63.31,140412.0,54.741,54.7583,54.6977,54.7583,140412.0
2021-09-10 15:50:00,63.3,63.31,63.24,63.26,290187.0,54.7496,54.7583,54.6977,54.715,290187.0
2021-09-10 15:55:00,63.26,63.27,63.12,63.13,836973.0,54.715,54.7237,54.594,54.6026,836973.0
2021-09-13 09:30:00,63.47,63.47,63.26,63.33,156822.0,54.8967,54.8967,54.715,54.7756,156822.0
2021-09-13 09:35:00,63.33,63.44,63.22,63.42,86357.0,54.7756,54.8707,54.6804,54.8534,86357.0
2021-09-13 09:40:00,63.43,63.48,63.32,63.41,66580.0,54.8621,54.9053,54.7669,54.8448,66580.0
2021-09-13 09:45:00,63.41,63.42,63.24,63.31,86347.0,54.8448,54.8534,54.6977,54.7583,86347.0
2021-09-13 09:50:00,63.3,63.48,63.28,63.39,86121.0,54.7496,54.9053,54.7323,54.8275,86121.0
2021-09-13 09:55:00,63.39,63.51,63.3,63.32,95504.0,54.8275,54.9313,54.7496,54.7669,95504.0
2021-09-13 10:00:00,63.32,63.34,63.07,63.15,142163.0,54.7669,54.7842,54.5507,54.6199,142163.0
2021-09-13 10:05:00,63.14,63.17,63.05,63.16,178222.0,54.6113,54.6372,54.5334,54.6286,178222.0
2021-09-13 10:10:00,63.15,63.28,63.14,63.19,99336.0,54.6199,54.7323,54.6113,54.6545,99336.0
2021-09-13 10:15:00,63.18,63.19,63.06,63.13,71352.0,54.6458,54.6545,54.5421,54.6026,71352.0
2021-09-13 10:20:00,63.12,63.17,63.01,63.03,72806.0,54.594,54.6372,54.4988,54.5161,72806.0
2021-09-13 10:25:00,63.02,63.09,62.94,62.98,95955.0,54.5075,54.568,54.4383,54.4729,95955.0
2021-09-13 10:30:00,62.98,63.07,62.97,63.02,48502.0,54.4729,54.5507,54.4642,54.5075,48502.0
2021-09-13 10:35:00,63.02,63.09,63.01,63.03,80498.0,54.5075,54.568,54.4988,54.5161,80498.0
2021-09-13 10:40:00,63.03,63.06,62.9,62.91,85263.0,54.5161,54.5421,54.4037,54.4123,85263.0
2021-09-13 10:45:00,62.91,63.0,62.88,62.89,118773.0,54.4123,54.4902,54.3864,54.395,118773.0
2021-09-13 10:50:00,62.88,62.97,62.87,62.9,71688.0,54.3864,54.4642,54.3777,54.4037,71688.0
2021-09-13 10:55:00,62.91,62.96,62.86,62.93,74763.0,54.4123,54.4556,54.3691,54.4296,74763.0
2021-09-13 11:00:00,62.92,62.94,62.88,62.9,63715.0,54.421,54.4383,54.3864,54.4037,63715.0
2021-09-13 11:05:00,62.9,63.0,62.88,62.98,115661.0,54.4037,54.4902,54.3864,54.4729,115661.0
2021-09-13 11:10:00,62.97,62.97,62.83,62.9,81880.0,54.4642,54.4642,54.3431,54.4037,81880.0
2021-09-13 11:15:00,62.9,63.01,62.9,63.01,66559.0,54.4037,54.4988,54.4037,54.4988,66559.0
2021-09-13 11:20:00,63.01,63.12,62.94,63.12,77883.0,54.4988,54.594,54.4383,54.594,77883.0
2021-09-13 11:25:00,63.12,63.17,63.05,63.07,79486.0,54.594,54.6372,54.5334,54.5507,79486.0
2021-09-13 11:30:00,63.07,63.14,63.06,63.06,79846.0,54.5507,54.6113,54.5421,54.5421,79846.0
2021-09-13 11:35:00,63.07,63.17,63.02,63.16,51112.0,54.5507,54.6372,54.5075,54.6286,51112.0
2021-09-13 11:40:00,63.17,63.2,63.12,63.2,55790.0,54.6372,54.6631,54.594,54.6631,55790.0
2021-09-13 11:45:00,63.19,63.21,63.14,63.15,54934.0,54.6545,54.6718,54.6113,54.6199,54934.0
2021-09-13 11:50:00,63.16,63.21,63.15,63.2,40528.0,54.6286,54.6718,54.6199,54.6631,40528.0
2021-09-13 11:55:00,63.21,63.21,63.13,63.15,35760.0,54.6718,54.6718,54.6026,54.6199,35760.0
2021-09-13 12:00:00,63.15,63.19,63.13,63.16,37368.0,54.6199,54.6545,54.6026,54.6286,37368.0
2021-09-13 12:05:00,63.15,63.2,63.12,63.14,26281.0,54.6199,54.6631,54.594,54.6113,26281.0
2021-09-13 12:10:00,63.14,63.19,63.12,63.17,29970.0,54.6113,54.6545,54.594,54.6372,29970.0
2021-09-13 12:15:00,63.17,63.2,63.15,63.17,44102.0,54.6372,54.6631,54.6199,54.6372,44102.0
2021-09-13 12:20:00,63.17,63.19,63.13,63.19,22235.0,54.6372,54.6545,54.6026,54.6545,22235.0
2021-09-13 12:25:00,63.18,63.19,63.14,63.18,49619.0,54.6458,54.6545,54.6113,54.6458,49619.0
2021-09-13 12:30:00,63.17,63.17,63.1,63.11,100677.0,54.6372,54.6372,54.5767,54.5853,100677.0
2021-09-13 12:35:00,63.11,63.14,63.1,63.11,36229.0,54.5853,54.6113,54.5767,54.5853,36229.0
2021-09-13 12:40:00,63.11,63.11,63.06,63.08,51754.0,54.5853,54.5853,54.5421,54.5594,51754.0
2021-09-13 12:45:00,63.07,63.09,63.02,63.08,47118.0,54.5507,54.568,54.5075,54.5594,47118.0
2021-09-13 12:50:00,63.08,63.1,63.03,63.04,119546.0,54.5594,54.5767,54.5161,54.5248,119546.0
2021-09-13 12:55:00,63.03,63.07,63.01,63.02,105129.0,54.5161,54.5507,54.4988,54.5075,105129.0
2021-09-13 13:00:00,63.02,63.06,62.99,63.0,50420.0,54.5075,54.5421,54.4815,54.4902,50420.0
2021-09-13 13:05:00,63.0,63.02,62.97,63.0,94774.0,54.4902,54.5075,54.4642,54.4902,94774.0
2021-09-13 13:10:00,62.99,63.01,62.98,63.0,45158.0,54.4815,54.4988,54.4729,54.4902,45158.0
2021-09-13 13:15:00,63.0,63.04,62.98,63.02,48967.0,54.4902,54.5248,54.4729,54.5075,48967.0
2021-09-13 13:20:00,63.01,63.03,62.97,63.02,36602.0,54.4988,54.5161,54.4642,54.5075,36602.0
2021-09-13 13:25:00,63.02,63.02,62.9,62.93,85419.0,54.5075,54.5075,54.4037,54.4296,85419.0
2021-09-13 13:30:00,62.93,62.95,62.88,62.89,41998.0,54.4296,54.4469,54.3864,54.395,41998.0
2021-09-13 13:35:00,62.89,62.91,62.86,62.89,46933.0,54.395,54.4123,54.3691,54.395,46933.0
2021-09-13 13:40:00,62.89,62.91,62.88,62.9,57429.0,54.395,54.4123,54.3864,54.4037,57429.0
2021-09-13 13:45:00,62.9,62.9,62.83,62.84,90496.0,54.4037,54.4037,54.3431,54.3518,90496.0
2021-09-13 13:50:00,62.84,62.84,62.75,62.79,72901.0,54.3518,54.3518,54.2739,54.3085,72901.0
2021-09-13 13:55:00,62.78,62.82,62.78,62.82,36638.0,54.2999,54.3345,54.2999,54.3345,36638.0
2021-09-13 14:00:00,62.82,62.85,62.79,62.81,26648.0,54.3345,54.3604,54.3085,54.3258,26648.0
2021-09-13 14:05:00,62.81,62.84,62.77,62.78,30504.0,54.3258,54.3518,54.2912,54.2999,30504.0
2021-09-13 14:10:00,62.78,62.78,62.72,62.73,51751.0,54.2999,54.2999,54.248,54.2566,51751.0
2021-09-13 14:15:00,62.73,62.73,62.69,62.7,59446.0,54.2566,54.2566,54.222,54.2307,59446.0
2021-09-13 14:20:00,62.7,62.73,62.67,62.73,34834.0,54.2307,54.2566,54.2047,54.2566,34834.0
2021-09-13 14:25:00,62.73,62.78,62.71,62.73,44604.0,54.2566,54.2999,54.2393,54.2566,44604.0
2021-09-13 14:30:00,62.73,62.74,62.7,62.72,28303.0,54.2566,54.2653,54.2307,54.248,28303.0
2021-09-13 14:35:00,62.71,62.72,62.67,62.7,23624.0,54.2393,54.248,54.2047,54.2307,23624.0
2021-09-13 14:40:00,62.7,62.72,62.67,62.68,99383.0,54.2307,54.248,54.2047,54.2134,99383.0
2021-09-13 14:45:00,62.68,62.7,62.65,62.68,36170.0,54.2134,54.2307,54.1874,54.2134,36170.0
2021-09-13 14:50:00,62.68,62.68,62.56,62.6,71842.0,54.2134,54.2134,54.1096,54.1442,71842.0
2021-09-13 14:55:00,62.6,62.69,62.59,62.69,52554.0,54.1442,54.222,54.1355,54.222,52554.0
2021-09-13 15:00:00,62.69,62.69,62.6,62.62,52555.0,54.222,54.222,54.1442,54.1615,52555.0
2021-09-13 15:05:00,62.63,62.66,62.61,62.64,58003.0,54.1701,54.1961,54.1528,54.1788,58003.0
2021-09-13 15:10:00,62.64,62.7,62.63,62.65,85592.0,54.1788,54.2307,54.1701,54.1874,85592.0
2021-09-13 15:15:00,62.65,62.69,62.63,62.67,66248.0,54.1874,54.222,54.1701,54.2047,66248.0
2021-09-13 15:20:00,62.66,62.7,62.64,62.68,93000.0,54.1961,54.2307,54.1788,54.2134,93000.0
2021-09-13 15:25:00,62.69,62.74,62.66,62.73,79689.0,54.222,54.2653,54.1961,54.2566,79689.0
2021-09-13 15:30:00,62.73,62.73,62.67,62.68,70841.0,54.2566,54.2566,54.2047,54.2134,70841.0
2021-09-13 15:35:00,62.67,62.74,62.65,62.74,103091.0,54.2047,54.2653,54.1874,54.2653,103091.0
2021-09-13 15:40:00,62.73,62.74,62.67,62.74,69312.0,54.2566,54.2653,54.2047,54.2653,69312.0
2021-09-13 15:45:00,62.74,62.74,62.69,62.73,138841.0,54.2653,54.2653,54.222,54.2566,138841.0
2021-09-13 15:50:00,62.73,62.82,62.71,62.79,172135.0,54.2566,54.3345,54.2393,54.3085,172135.0
2021-09-13 15:55:00,62.79,62.86,62.78,62.83,421267.0,54.3085,54.3691,54.2999,54.3431,421267.0
2021-09-14 09:30:00,63.06,63.06,62.89,62.91,100633.0,54.5421,54.5421,54.395,54.4123,100633.0
2021-09-14 09:35:00,62.92,63.09,62.89,62.97,103071.0,54.421,54.568,54.395,54.4642,103071.0
2021-09-14 09:40:00,62.97,63.01,62.83,62.99,63541.0,54.4642,54.4988,54.3431,54.4815,63541.0
2021-09-14 09:45:00,62.98,62.98,62.82,62.86,63465.0,54.4729,54.4729,54.3345,54.3691,63465.0
2021-09-14 09:50:00,62.86,62.86,62.74,62.84,98749.0,54.3691,54.3691,54.2653,54.3518,98749.0
2021-09-14 09:55:00,62.85,62.86,62.7,62.81,71856.0,54.3604,54.3691,54.2307,54.3258,71856.0
2021-09-14 10:00:00,62.8,62.8,62.71,62.72,77457.0,54.3172,54.3172,54.2393,54.248,77457.0
2021-09-14 10:05:00,62.72,62.76,62.67,62.7,52465.0,54.248,54.2826,54.2047,54.2307,52465.0
2021-09-14 10:10:00,62.69,62.69,62.58,62.61,64060.0,54.222,54.222,54.1269,54.1528,64060.0
2021-09-14 10:15:00,62.61,62.67,62.57,62.65,51393.0,54.1528,54.2047,54.1182,54.1874,51393.0
2021-09-14 10:20:00,62.66,62.67,62.48,62.49,130739.0,54.1961,54.2047,54.0404,54.0491,130739.0
2021-09-14 10:25:00,62.48,62.71,62.46,62.69,75231.0,54.0404,54.2393,54.0231,54.222,75231.0
2021-09-14 10:30:00,62.67,62.69,62.55,62.57,36838.0,54.2047,54.222,54.1009,54.1182,36838.0
2021-09-14 10:35:00,62.56,62.63,62.53,62.57,50673.0,54.1096,54.1701,54.0836,54.1182,50673.0
2021-09-14 10:40:00,62.57,62.59,62.52,62.55,54193.0,54.1182,54.1355,54.075,54.1009,54193.0
2021-09-14 10:45:00,62.55,62.6,62.5,62.53,68996.0,54.1009,54.1442,54.0577,54.0836,68996.0
2021-09-14 10:50:00,62.54,62.54,62.49,62.52,47798.0,54.0923,54.0923,54.0491,54.075,47798.0
2021-09-14 10:55:00,62.52,62.53,62.48,62.5,37980.0,54.075,54.0836,54.0404,54.0577,37980.0
2021-09-14 11:00:00,62.5,62.55,62.48,62.53,71067.0,54.0577,54.1009,54.0404,54.0836,71067.0
2021-09-14 11:05:00,62.54,62.63,62.53,62.62,52716.0,54.0923,54.1701,54.0836,54.1615,52716.0
2021-09-14 11:10:00,62.62,62.7,62.57,62.69,68037.0,54.1615,54.2307,54.1182,54.222,68037.0
2021-09-14 11:15:00,62.7,62.7,62.65,62.68,47643.0,54.2307,54.2307,54.1874,54.2134,47643.0
2021-09-14 11:20:00,62.68,62.7,62.64,62.67,68390.0,54.2134,54.2307,54.1788,54.2047,68390.0
2021-09-14 11:25:00,62.68,62.68,62.63,62.64,31995.0,54.2134,54.2134,54.1701,54.1788,31995.0
2021-09-14 11:30:00,62.65,62.67,62.6,62.63,58799.0,54.1874,54.2047,54.1442,54.1701,58799.0
2021-09-14 11:35:00,62.63,62.63,62.51,62.51,55182.0,54.1701,54.1701,54.0664,54.0664,55182.0
2021-09-14 11:40:00,62.52,62.54,62.5,62.54,31168.0,54.075,54.0923,54.0577,54.0923,31168.0
2021-09-14 11:45:00,62.53,62.54,62.42,62.45,97058.0,54.0836,54.0923,53.9885,54.0145,97058.0
2021-09-14 11:50:00,62.46,62.46,62.33,62.34,119123.0,54.0231,54.0231,53.9107,53.9193,119123.0
2021-09-14 11:55:00,62.34,62.35,62.23,62.27,119685.0,53.9193,53.928,53.8242,53.8588,119685.0
2021-09-14 12:00:00,62.27,62.3,62.23,62.26,107068.0,53.8588,53.8847,53.8242,53.8501,107068.0
2021-09-14 12:05:00,62.25,62.32,62.23,62.28,59214.0,53.8415,53.902,53.8242,53.8674,59214.0
2021-09-14 12:10:00,62.29,62.41,62.28,62.4,62666.0,53.8761,53.9799,53.8674,53.9712,62666.0
2021-09-14 12:15:00,62.4,62.4,62.34,62.35,36749.0,53.9712,53.9712,53.9193,53.928,36749.0
2021-09-14 12:20:00,62.34,62.34,62.3,62.33,26466.0,53.9193,53.9193,53.8847,53.9107,26466.0
2021-09-14 12:25:00,62.33,62.33,62.28,62.29,29980.0,53.9107,53.9107,53.8674,53.8761,29980.0
2021-09-14 12:30:00,62.28,62.29,62.25,62.28,43619.0,53.8674,53.8761,53.8415,53.8674,43619.0
2021-09-14 12:35:00,62.29,62.3,62.18,62.2,102801.0,53.8761,53.8847,53.7809,53.7982,102801.0
2021-09-14 12:40:00,62.2,62.22,62.17,62.22,66973.0,53.7982,53.8155,53.7723,53.8155,66973.0
2021-09-14 12:45:00,62.23,62.29,62.19,62.27,102455.0,53.8242,53.8761,53.7896,53.8588,102455.0
2021-09-14 12:50:00,62.27,62.28,62.23,62.27,34935.0,53.8588,53.8674,53.8242,53.8588,34935.0
2021-09-14 12:55:00,62.27,62.28,62.19,62.22,60267.0,53.8588,53.8674,53.7896,53.8155,60267.0
2021-09-14 13:00:00,62.21,62.24,62.2,62.21,46556.0,53.8069,53.8328,53.7982,53.8069,46556.0
2021-09-14 13:05:00,62.21,62.21,62.14,62.14,74098.0,53.8069,53.8069,53.7463,53.7463,74098.0
2021-09-14 13:10:00,62.15,62.15,62.04,62.05,60782.0,53.755,53.755,53.6598,53.6685,60782.0
2021-09-14 13:15:00,62.04,62.08,62.03,62.07,76484.0,53.6598,53.6944,53.6512,53.6858,76484.0
2021-09-14 13:20:00,62.07,62.14,62.06,62.11,68414.0,53.6858,53.7463,53.6771,53.7204,68414.0
2021-09-14 13:25:00,62.1,62.13,62.08,62.13,46198.0,53.7117,53.7377,53.6944,53.7377,46198.0
2021-09-14 13:30:00,62.13,62.19,62.1,62.18,64700.0,53.7377,53.7896,53.7117,53.7809,64700.0
2021-09-14 13:35:00,62.18,62.24,62.15,62.23,51006.0,53.7809,53.8328,53.755,53.8242,51006.0
2021-09-14 13:40:00,62.24,62.24,62.18,62.2,25136.0,53.8328,53.8328,53.7809,53.7982,25136.0
2021-09-14 13:45:00,62.19,62.2,62.1,62.13,60435.0,53.7896,53.7982,53.7117,53.7377,60435.0
2021-09-14 13:50:00,62.13,62.18,62.12,62.17,55686.0,53.7377,53.7809,53.729,53.7723,55686.0
2021-09-14 13:55:00,62.17,62.17,62.07,62.08,71060.0,53.7723,53.7723,53.6858,53.6944,71060.0
2021-09-14 14:00:00,62.08,62.14,62.04,62.12,62316.0,53.6944,53.7463,53.6598,53.729,62316.0
2021-09-14 14:05:00,62.13,62.13,62.05,62.07,81796.0,53.7377,53.7377,53.6685,53.6858,81796.0
2021-09-14 14:10:00,62.08,62.09,61.97,61.97,193588.0,53.6944,53.7031,53.5993,53.5993,193588.0
2021-09-14 14:15:00,61.98,62.11,61.97,62.11,98860.0,53.6079,53.7204,53.5993,53.7204,98860.0
2021-09-14 14:20:00,62.1,62.15,62.07,62.12,69728.0,53.7117,53.755,53.6858,53.729,69728.0
2021-09-14 14:25:00,62.12,62.18,62.08,62.17,46017.0,53.729,53.7809,53.6944,53.7723,46017.0
2021-09-14 14:30:00,62.17,62.23,62.16,62.17,66891.0,53.7723,53.8242,53.7636,53.7723,66891.0
2021-09-14 14:35:00,62.18,62.18,62.13,62.14,28672.0,53.7809,53.7809,53.7377,53.7463,28672.0
2021-09-14 14:40:00,62.14,62.15,62.09,62.11,52583.0,53.7463,53.755,53.7031,53.7204,52583.0
2021-09-14 14:45:00,62.12,62.19,62.1,62.16,33859.0,53.729,53.7896,53.7117,53.7636,33859.0
2021-09-14 14:50:00,62.16,62.22,62.16,62.22,61703.0,53.7636,53.8155,53.7636,53.8155,61703.0
2021-09-14 14:55:00,62.22,62.27,62.21,62.23,42062.0,53.8155,53.8588,53.8069,53.8242,42062.0
2021-09-14 15:00:00,62.23,62.24,62.17,62.19,44014.0,53.8242,53.8328,53.7723,53.7896,44014.0
2021-09-14 15:05:00,62.18,62.24,62.17,62.21,37533.0,53.7809,53.8328,53.7723,53.8069,37533.0
2021-09-14 15:10:00,62.21,62.22,62.11,62.12,46661.0,53.8069,53.8155,53.7204,53.729,46661.0
2021-09-14 15:15:00,62.12,62.17,62.1,62.1,68729.0,53.729,53.7723,53.7117,53.7117,68729.0
2021-09-14 15:20:00,62.1,62.15,62.09,62.09,35611.0,53.7117,53.755,53.7031,53.7031,35611.0
2021-09-14 15:25:00,62.1,62.1,62.06,62.1,52837.0,53.7117,53.7117,53.6771,53.7117,52837.0
2021-09-14 15:30:00,62.1,62.12,62.03,62.08,82915.0,53.7117,53.729,53.6512,53.6944,82915.0
2021-09-14 15:35:00,62.08,62.08,62.02,62.04,58107.0,53.6944,53.6944,53.6425,53.6598,58107.0
2021-09-14 15:40:00,62.04,62.13,62.02,62.1,75265.0,53.6598,53.7377,53.6425,53.7117,75265.0
2021-09-14 15:45:00,62.11,62.14,62.03,62.04,97799.0,53.7204,53.7463,53.6512,53.6598,97799.0
2021-09-14 15:50:00,62.04,62.17,62.02,62.16,158202.0,53.6598,53.7723,53.6425,53.7636,158202.0
2021-09-14 15:55:00,62.16,62.16,62.08,62.12,378884.0,53.7636,53.7636,53.6944,53.729,378884.0
2021-09-15 09:30:00,61.98,62.07,61.81,62.05,210422.0,53.6079,53.6858,53.4609,53.6685,210422.0
2021-09-15 09:35:00,62.05,62.17,62.0,62.11,91975.0,53.6685,53.7723,53.6252,53.7204,91975.0
2021-09-15 09:40:00,62.08,62.4,62.08,62.36,124571.0,53.6944,53.9712,53.6944,53.9366,124571.0
2021-09-15 09:45:00,62.36,62.4,62.25,62.37,156072.0,53.9366,53.9712,53.8415,53.9453,156072.0
2021-09-15 09:50:00,62.35,62.44,62.28,62.42,100781.0,53.928,54.0058,53.8674,53.9885,100781.0
2021-09-15 09:55:00,62.42,62.47,62.15,62.15,68967.0,53.9885,54.0318,53.755,53.755,68967.0
2021-09-15 10:00:00,62.18,62.32,62.16,62.18,72494.0,53.7809,53.902,53.7636,53.7809,72494.0
2021-09-15 10:05:00,62.18,62.42,62.1,62.38,59028.0,53.7809,53.9885,53.7117,53.9539,59028.0
2021-09-15 10:10:00,62.38,62.44,62.32,62.38,92783.0,53.9539,54.0058,53.902,53.9539,92783.0
2021-09-15 10:15:00,62.37,62.45,62.26,62.45,116837.0,53.9453,54.0145,53.8501,54.0145,116837.0
2021-09-15 10:20:00,62.44,62.45,62.28,62.33,89596.0,54.0058,54.0145,53.8674,53.9107,89596.0
2021-09-15 10:25:00,62.34,62.35,62.22,62.25,93146.0,53.9193,53.928,53.8155,53.8415,93146.0
2021-09-15 10:30:00,62.26,62.31,62.15,62.16,82598.0,53.8501,53.8934,53.755,53.7636,82598.0
2021-09-15 10:35:00,62.15,62.25,62.13,62.23,84504.0,53.755,53.8415,53.7377,53.8242,84504.0
2021-09-15 10:40:00,62.22,62.24,62.08,62.1,37212.0,53.8155,53.8328,53.6944,53.7117,37212.0
2021-09-15 10:45:00,62.1,62.16,62.08,62.16,49218.0,53.7117,53.7636,53.6944,53.7636,49218.0
2021-09-15 10:50:00,62.16,62.17,62.09,62.11,38277.0,53.7636,53.7723,53.7031,53.7204,38277.0
2021-09-15 10:55:00,62.11,62.18,62.09,62.14,43933.0,53.7204,53.7809,53.7031,53.7463,43933.0
2021-09-15 11:00:00,62.14,62.21,62.14,62.17,38030.0,53.7463,53.8069,53.7463,53.7723,38030.0
2021-09-15 11:05:00,62.18,62.27,62.12,62.15,52864.0,53.7809,53.8588,53.729,53.755,52864.0
2021-09-15 11:10:00,62.15,62.15,62.08,62.12,34398.0,53.755,53.755,53.6944,53.729,34398.0
2021-09-15 11:15:00,62.12,62.18,62.1,62.16,34182.0,53.729,53.7809,53.7117,53.7636,34182.0
2021-09-15 11:20:00,62.15,62.21,62.15,62.19,26872.0,53.755,53.8069,53.755,53.7896,26872.0
2021-09-15 11:25:00,62.19,62.23,62.18,62.21,23605.0,53.7896,53.8242,53.7809,53.8069,23605.0
2021-09-15 11:30:00,62.21,62.21,62.13,62.14,156536.0,53.8069,53.8069,53.7377,53.7463,156536.0
2021-09-15 11:35:00,62.14,62.19,62.13,62.14,47796.0,53.7463,53.7896,53.7377,53.7463,47796.0
2021-09-15 11:40:00,62.14,62.18,62.11,62.17,87756.0,53.7463,53.7809,53.7204,53.7723,87756.0
2021-09-15 11:45:00,62.18,62.22,62.12,62.14,54375.0,53.7809,53.8155,53.729,53.7463,54375.0
2021-09-15 11:50:00,62.14,62.2,62.13,62.2,28802.0,53.7463,53.7982,53.7377,53.7982,28802.0
2021-09-15 11:55:00,62.2,62.22,62.17,62.19,48130.0,53.7982,53.8155,53.7723,53.7896,48130.0
2021-09-15 12:00:00,62.2,62.22,62.17,62.21,44011.0,53.7982,53.8155,53.7723,53.8069,44011.0
2021-09-15 12:05:00,62.21,62.22,62.15,62.16,32840.0,53.8069,53.8155,53.755,53.7636,32840.0
2021-09-15 12:10:00,62.16,62.21,62.15,62.18,46741.0,53.7636,53.8069,53.755,53.7809,46741.0
2021-09-15 12:15:00,62.19,62.2,62.08,62.09,93547.0,53.7896,53.7982,53.6944,53.7031,93547.0
2021-09-15 12:20:00,62.09,62.15,62.08,62.12,54305.0,53.7031,53.755,53.6944,53.729,54305.0
2021-09-15 12:25:00,62.12,62.17,62.12,62.14,46917.0,53.729,53.7723,53.729,53.7463,46917.0
2021-09-15 12:30:00,62.15,62.16,62.11,62.12,29254.0,53.755,53.7636,53.7204,53.729,29254.0
2021-09-15 12:35:00,62.12,62.13,62.1,62.13,56210.0,53.729,53.7377,53.7117,53.7377,56210.0
2021-09-15 12:40:00,62.13,62.27,62.11,62.25,242879.0,53.7377,53.8588,53.7204,53.8415,242879.0
2021-09-15 12:45:00,62.25,62.25,62.12,62.13,43402.0,53.8415,53.8415,53.729,53.7377,43402.0
2021-09-15 12:50:00,62.13,62.13,62.06,62.06,50105.0,53.7377,53.7377,53.6771,53.6771,50105.0
2021-09-15 12:55:00,62.07,62.12,62.06,62.1,51582.0,53.6858,53.729,53.6771,53.7117,51582.0
2021-09-15 13:00:00,62.11,62.16,62.09,62.16,33552.0,53.7204,53.7636,53.7031,53.7636,33552.0
2021-09-15 13:05:00,62.16,62.21,62.14,62.15,26668.0,53.7636,53.8069,53.7463,53.755,26668.0
2021-09-15 13:10:00,62.14,62.19,62.13,62.15,31329.0,53.7463,53.7896,53.7377,53.755,31329.0
2021-09-15 13:15:00,62.16,62.17,62.14,62.16,34425.0,53.7636,53.7723,53.7463,53.7636,34425.0
2021-09-15 13:20:00,62.16,62.22,62.13,62.22,164776.0,53.7636,53.8155,53.7377,53.8155,164776.0
2021-09-15 13:25:00,62.22,62.23,62.13,62.18,67528.0,53.8155,53.8242,53.7377,53.7809,67528.0
2021-09-15 13:30:00,62.18,62.24,62.18,62.21,34260.0,53.7809,53.8328,53.7809,53.8069,34260.0
2021-09-15 13:35:00,62.21,62.24,62.19,62.22,40485.0,53.8069,53.8328,53.7896,53.8155,40485.0
2021-09-15 13:40:00,62.23,62.24,62.21,62.22,44961.0,53.8242,53.8328,53.8069,53.8155,44961.0
2021-09-15 13:45:00,62.23,62.27,62.22,62.23,28969.0,53.8242,53.8588,53.8155,53.8242,28969.0
2021-09-15 13:50:00,62.24,62.29,62.23,62.27,33324.0,53.8328,53.8761,53.8242,53.8588,33324.0
2021-09-15 13:55:00,62.28,62.28,62.19,62.23,47712.0,53.8674,53.8674,53.7896,53.8242,47712.0
2021-09-15 14:00:00,62.24,62.24,62.17,62.23,26729.0,53.8328,53.8328,53.7723,53.8242,26729.0
2021-09-15 14:05:00,62.23,62.24,62.2,62.22,24971.0,53.8242,53.8328,53.7982,53.8155,24971.0
2021-09-15 14:10:00,62.22,62.23,62.11,62.12,35850.0,53.8155,53.8242,53.7204,53.729,35850.0
2021-09-15 14:15:00,62.12,62.16,62.1,62.1,27906.0,53.729,53.7636,53.7117,53.7117,27906.0
2021-09-15 14:20:00,62.1,62.11,62.06,62.08,22971.0,53.7117,53.7204,53.6771,53.6944,22971.0
2021-09-15 14:25:00,62.09,62.13,62.08,62.1,50226.0,53.7031,53.7377,53.6944,53.7117,50226.0
2021-09-15 14:30:00,62.1,62.19,62.1,62.15,26599.0,53.7117,53.7896,53.7117,53.755,26599.0
2021-09-15 14:35:00,62.15,62.19,62.15,62.17,30553.0,53.755,53.7896,53.755,53.7723,30553.0
2021-09-15 14:40:00,62.18,62.21,62.15,62.16,25664.0,53.7809,53.8069,53.755,53.7636,25664.0
2021-09-15 14:45:00,62.16,62.17,62.15,62.16,22883.0,53.7636,53.7723,53.755,53.7636,22883.0
2021-09-15 14:50:00,62.16,62.16,62.09,62.1,38640.0,53.7636,53.7636,53.7031,53.7117,38640.0
2021-09-15 14:55:00,62.1,62.11,62.09,62.1,17357.0,53.7117,53.7204,53.7031,53.7117,17357.0
2021-09-15 15:00:00,62.1,62.13,62.09,62.11,53288.0,53.7117,53.7377,53.7031,53.7204,53288.0
2021-09-15 15:05:00,62.1,62.12,62.07,62.11,33988.0,53.7117,53.729,53.6858,53.7204,33988.0
2021-09-15 15:10:00,62.11,62.13,62.1,62.11,47455.0,53.7204,53.7377,53.7117,53.7204,47455.0
2021-09-15 15:15:00,62.1,62.15,62.08,62.13,68852.0,53.7117,53.755,53.6944,53.7377,68852.0
2021-09-15 15:20:00,62.13,62.13,62.07,62.09,51146.0,53.7377,53.7377,53.6858,53.7031,51146.0
2021-09-15 15:25:00,62.09,62.12,62.06,62.1,65808.0,53.7031,53.729,53.6771,53.7117,65808.0
2021-09-15 15:30:00,62.1,62.13,62.07,62.1,168746.0,53.7117,53.7377,53.6858,53.7117,168746.0
2021-09-15 15:35:00,62.1,62.13,62.09,62.12,91360.0,53.7117,53.7377,53.7031,53.729,91360.0
2021-09-15 15:40:00,62.12,62.13,62.1,62.13,72372.0,53.729,53.7377,53.7117,53.7377,72372.0
2021-09-15 15:45:00,62.13,62.15,62.08,62.1,132285.0,53.7377,53.755,53.6944,53.7117,132285.0
2021-09-15 15:50:00,62.09,62.12,62.02,62.04,196578.0,53.7031,53.729,53.6425,53.6598,196578.0
2021-09-15 15:55:00,62.04,62.04,61.97,62.01,586514.0,53.6598,53.6598,53.5993,53.6339,586514.0
2021-09-16 09:30:00,61.86,62.05,61.68,61.7,298964.0,53.5042,53.6685,53.3485,53.3658,298964.0
2021-09-16 09:35:00,61.7,61.76,61.57,61.61,158134.0,53.3658,53.4177,53.2533,53.2879,158134.0
2021-09-16 09:40:00,61.63,61.74,61.57,61.59,117438.0,53.3052,53.4004,53.2533,53.2706,117438.0
2021-09-16 09:45:00,61.59,61.61,61.24,61.35,342475.0,53.2706,53.2879,52.9679,53.063,342475.0
2021-09-16 09:50:00,61.35,61.37,61.17,61.2,176242.0,53.063,53.0803,52.9074,52.9333,176242.0
2021-09-16 09:55:00,61.2,61.26,61.12,61.14,186156.0,52.9333,52.9852,52.8641,52.8814,186156.0
2021-09-16 10:00:00,61.13,61.17,61.02,61.06,199904.0,52.8728,52.9074,52.7776,52.8122,199904.0
2021-09-16 10:05:00,61.07,61.19,61.03,61.13,179657.0,52.8209,52.9247,52.7863,52.8728,179657.0
2021-09-16 10:10:00,61.12,61.13,61.0,61.02,234102.0,52.8641,52.8728,52.7603,52.7776,234102.0
2021-09-16 10:15:00,61.02,61.02,60.8,60.84,308597.0,52.7776,52.7776,52.5873,52.6219,308597.0
2021-09-16 10:20:00,60.84,60.87,60.75,60.82,166747.0,52.6219,52.6479,52.5441,52.6046,166747.0
2021-09-16 10:25:00,60.82,60.85,60.77,60.83,121076.0,52.6046,52.6306,52.5614,52.6133,121076.0
2021-09-16 10:30:00,60.83,60.96,60.81,60.94,139823.0,52.6133,52.7257,52.596,52.7084,139823.0
2021-09-16 10:35:00,60.94,61.05,60.92,60.92,175830.0,52.7084,52.8036,52.6911,52.6911,175830.0
2021-09-16 10:40:00,60.92,60.93,60.67,60.83,187759.0,52.6911,52.6998,52.4749,52.6133,187759.0
2021-09-16 10:45:00,60.83,60.87,60.77,60.81,65632.0,52.6133,52.6479,52.5614,52.596,65632.0
2021-09-16 10:50:00,60.82,60.82,60.66,60.67,141766.0,52.6046,52.6046,52.4662,52.4749,141766.0
2021-09-16 10:55:00,60.67,60.77,60.66,60.76,134779.0,52.4749,52.5614,52.4662,52.5527,134779.0
2021-09-16 11:00:00,60.76,60.83,60.7,60.74,88326.0,52.5527,52.6133,52.5008,52.5354,88326.0
2021-09-16 11:05:00,60.73,60.84,60.72,60.8,93644.0,52.5268,52.6219,52.5181,52.5873,93644.0
2021-09-16 11:10:00,60.8,60.91,60.75,60.76,145913.0,52.5873,52.6825,52.5441,52.5527,145913.0
2021-09-16 11:15:00,60.75,60.8,60.73,60.75,58415.0,52.5441,52.5873,52.5268,52.5441,58415.0
2021-09-16 11:20:00,60.75,60.79,60.73,60.75,70378.0,52.5441,52.5787,52.5268,52.5441,70378.0
2021-09-16 11:25:00,60.75,60.82,60.66,60.82,213151.0,52.5441,52.6046,52.4662,52.6046,213151.0
2021-09-16 11:30:00,60.82,60.89,60.79,60.84,163883.0,52.6046,52.6652,52.5787,52.6219,163883.0
2021-09-16 11:35:00,60.84,60.89,60.79,60.83,96214.0,52.6219,52.6652,52.5787,52.6133,96214.0
2021-09-16 11:40:00,60.83,60.85,60.74,60.76,50238.0,52.6133,52.6306,52.5354,52.5527,50238.0
2021-09-16 11:45:00,60.75,60.78,60.72,60.75,45910.0,52.5441,52.57,52.5181,52.5441,45910.0
2021-09-16 11:50:00,60.75,60.79,60.75,60.77,48802.0,52.5441,52.5787,52.5441,52.5614,48802.0
2021-09-16 11:55:00,60.77,60.83,60.74,60.83,75444.0,52.5614,52.6133,52.5354,52.6133,75444.0
2021-09-16 12:00:00,60.82,60.84,60.77,60.77,110382.0,52.6046,52.6219,52.5614,52.5614,110382.0
2021-09-16 12:05:00,60.77,60.84,60.73,60.76,275035.0,52.5614,52.6219,52.5268,52.5527,275035.0
2021-09-16 12:10:00,60.77,60.82,60.72,60.81,62787.0,52.5614,52.6046,52.5181,52.596,62787.0
2021-09-16 12:15:00,60.8,60.84,60.78,60.83,85878.0,52.5873,52.6219,52.57,52.6133,85878.0
2021-09-16 12:20:00,60.83,60.84,60.73,60.77,58856.0,52.6133,52.6219,52.5268,52.5614,58856.0
2021-09-16 12:25:00,60.77,60.79,60.72,60.79,117494.0,52.5614,52.5787,52.5181,52.5787,117494.0
2021-09-16 12:30:00,60.79,60.81,60.77,60.8,50494.0,52.5787,52.596,52.5614,52.5873,50494.0
2021-09-16 12:35:00,60.8,60.89,60.79,60.86,93341.0,52.5873,52.6652,52.5787,52.6392,93341.0
2021-09-16 12:40:00,60.86,60.95,60.86,60.94,74713.0,52.6392,52.7171,52.6392,52.7084,74713.0
2021-09-16 12:45:00,60.94,60.97,60.89,60.96,127576.0,52.7084,52.7344,52.6652,52.7257,127576.0
2021-09-16 12:50:00,60.95,61.0,60.93,60.98,121104.0,52.7171,52.7603,52.6998,52.743,121104.0
2021-09-16 12:55:00,60.98,60.99,60.91,60.92,41614.0,52.743,52.7517,52.6825,52.6911,41614.0
2021-09-16 13:00:00,60.93,60.99,60.93,60.96,87163.0,52.6998,52.7517,52.6998,52.7257,87163.0
2021-09-16 13:05:00,60.96,61.0,60.92,61.0,139191.0,52.7257,52.7603,52.6911,52.7603,139191.0
2021-09-16 13:10:00,60.99,61.0,60.95,60.97,47540.0,52.7517,52.7603,52.7171,52.7344,47540.0
2021-09-16 13:15:00,60.97,61.05,60.96,61.0,259515.0,52.7344,52.8036,52.7257,52.7603,259515.0
2021-09-16 13:20:00,60.99,61.0,60.87,60.89,46484.0,52.7517,52.7603,52.6479,52.6652,46484.0
2021-09-16 13:25:00,60.89,60.89,60.82,60.87,68023.0,52.6652,52.6652,52.6046,52.6479,68023.0
2021-09-16 13:30:00,60.87,60.91,60.82,60.85,45151.0,52.6479,52.6825,52.6046,52.6306,45151.0
2021-09-16 13:35:00,60.85,60.85,60.77,60.83,83926.0,52.6306,52.6306,52.5614,52.6133,83926.0
2021-09-16 13:40:00,60.83,60.86,60.8,60.82,47497.0,52.6133,52.6392,52.5873,52.6046,47497.0
2021-09-16 13:45:00,60.81,60.85,60.8,60.84,29193.0,52.596,52.6306,52.5873,52.6219,29193.0
2021-09-16 13:50:00,60.84,60.92,60.83,60.91,84474.0,52.6219,52.6911,52.6133,52.6825,84474.0
2021-09-16 13:55:00,60.92,60.97,60.9,60.96,45346.0,52.6911,52.7344,52.6738,52.7257,45346.0
2021-09-16 14:00:00,60.97,60.99,60.94,60.95,66458.0,52.7344,52.7517,52.7084,52.7171,66458.0
2021-09-16 14:05:00,60.96,60.99,60.95,60.98,47058.0,52.7257,52.7517,52.7171,52.743,47058.0
2021-09-16 14:10:00,60.98,61.0,60.96,61.0,58677.0,52.743,52.7603,52.7257,52.7603,58677.0
2021-09-16 14:15:00,61.0,61.0,60.97,60.98,174606.0,52.7603,52.7603,52.7344,52.743,174606.0
2021-09-16 14:20:00,60.98,61.06,60.95,61.04,308263.0,52.743,52.8122,52.7171,52.7949,308263.0
2021-09-16 14:25:00,61.04,61.09,61.01,61.02,216805.0,52.7949,52.8382,52.769,52.7776,216805.0
2021-09-16 14:30:00,61.02,61.15,61.0,61.15,187561.0,52.7776,52.8901,52.7603,52.8901,187561.0
2021-09-16 14:35:00,61.15,61.23,61.14,61.22,82237.0,52.8901,52.9592,52.8814,52.9506,82237.0
2021-09-16 14:40:00,61.22,61.22,61.11,61.11,94129.0,52.9506,52.9506,52.8555,52.8555,94129.0
2021-09-16 14:45:00,61.11,61.21,61.11,61.18,148458.0,52.8555,52.942,52.8555,52.916,148458.0
2021-09-16 14:50:00,61.19,61.2,61.14,61.15,64858.0,52.9247,52.9333,52.8814,52.8901,64858.0
2021-09-16 14:55:00,61.16,61.29,61.15,61.28,74707.0,52.8987,53.0111,52.8901,53.0025,74707.0
2021-09-16 15:00:00,61.29,61.42,61.27,61.41,156475.0,53.0111,53.1236,52.9938,53.1149,156475.0
2021-09-16 15:05:00,61.42,61.52,61.33,61.5,181498.0,53.1236,53.2101,53.0457,53.1928,181498.0
2021-09-16 15:10:00,61.51,61.53,61.39,61.41,125019.0,53.2014,53.2187,53.0976,53.1149,125019.0
2021-09-16 15:15:00,61.41,61.44,61.33,61.42,87799.0,53.1149,53.1409,53.0457,53.1236,87799.0
2021-09-16 15:20:00,61.42,61.43,61.29,61.29,102268.0,53.1236,53.1322,53.0111,53.0111,102268.0
2021-09-16 15:25:00,61.3,61.38,61.28,61.33,73984.0,53.0198,53.089,53.0025,53.0457,73984.0
2021-09-16 15:30:00,61.34,61.37,61.31,61.36,98828.0,53.0544,53.0803,53.0284,53.0717,98828.0
2021-09-16 15:35:00,61.37,61.42,61.27,61.3,108015.0,53.0803,53.1236,52.9938,53.0198,108015.0
2021-09-16 15:40:00,61.3,61.31,61.24,61.26,97890.0,53.0198,53.0284,52.9679,52.9852,97890.0
2021-09-16 15:45:00,61.26,61.27,61.18,61.25,147137.0,52.9852,52.9938,52.916,52.9765,147137.0
2021-09-16 15:50:00,61.25,61.3,61.22,61.23,182442.0,52.9765,53.0198,52.9506,52.9592,182442.0
2021-09-16 15:55:00,61.23,61.25,61.17,61.24,409831.0,52.9592,52.9765,52.9074,52.9679,409831.0
2021-09-17 09:30:00,60.51,60.99,60.36,60.8,1915430.0,52.3365,52.7517,52.2068,52.5873,1915430.0
2021-09-17 09:35:00,60.8,61.05,60.65,61.0,226035.0,52.5873,52.8036,52.4576,52.7603,226035.0
2021-09-17 09:40:00,60.97,61.24,60.94,61.17,124827.0,52.7344,52.9679,52.7084,52.9074,124827.0
2021-09-17 09:45:00,61.18,61.18,60.9,60.92,64910.0,52.916,52.916,52.6738,52.6911,64910.0
2021-09-17 09:50:00,60.92,61.05,60.84,61.02,102611.0,52.6911,52.8036,52.6219,52.7776,102611.0
2021-09-17 09:55:00,61.02,61.05,60.82,60.86,73482.0,52.7776,52.8036,52.6046,52.6392,73482.0
2021-09-17 10:00:00,60.85,60.97,60.83,60.94,51846.0,52.6306,52.7344,52.6133,52.7084,51846.0
2021-09-17 10:05:00,60.94,61.0,60.92,60.97,45495.0,52.7084,52.7603,52.6911,52.7344,45495.0
2021-09-17 10:10:00,60.96,61.01,60.83,60.89,74651.0,52.7257,52.769,52.6133,52.6652,74651.0
2021-09-17 10:15:00,60.88,60.94,60.81,60.93,89105.0,52.6565,52.7084,52.596,52.6998,89105.0
2021-09-17 10:20:00,60.94,60.94,60.8,60.84,142413.0,52.7084,52.7084,52.5873,52.6219,142413.0
2021-09-17 10:25:00,60.84,61.1,60.8,61.03,120533.0,52.6219,52.8468,52.5873,52.7863,120533.0
2021-09-17 10:30:00,61.04,61.06,60.99,61.02,106561.0,52.7949,52.8122,52.7517,52.7776,106561.0
2021-09-17 10:35:00,61.01,61.01,60.94,60.95,66503.0,52.769,52.769,52.7084,52.7171,66503.0
2021-09-17 10:40:00,60.93,60.94,60.85,60.86,66171.0,52.6998,52.7084,52.6306,52.6392,66171.0
2021-09-17 10:45:00,60.86,60.87,60.81,60.85,106087.0,52.6392,52.6479,52.596,52.6306,106087.0
2021-09-17 10:50:00,60.85,60.87,60.8,60.85,104806.0,52.6306,52.6479,52.5873,52.6306,104806.0
2021-09-17 10:55:00,60.85,60.86,60.74,60.78,142128.0,52.6306,52.6392,52.5354,52.57,142128.0
2021-09-17 11:00:00,60.79,60.8,60.76,60.78,108798.0,52.5787,52.5873,52.5527,52.57,108798.0
2021-09-17 11:05:00,60.78,60.79,60.63,60.65,174620.0,52.57,52.5787,52.4403,52.4576,174620.0
2021-09-17 11:10:00,60.65,60.78,60.61,60.77,152752.0,52.4576,52.57,52.423,52.5614,152752.0
2021-09-17 11:15:00,60.77,60.8,60.72,60.73,69968.0,52.5614,52.5873,52.5181,52.5268,69968.0
2021-09-17 11:20:00,60.73,60.78,60.71,60.75,75407.0,52.5268,52.57,52.5095,52.5441,75407.0
2021-09-17 11:25:00,60.75,60.87,60.69,60.86,108113.0,52.5441,52.6479,52.4922,52.6392,108113.0
2021-09-17 11:30:00,60.86,60.95,60.84,60.95,143308.0,52.6392,52.7171,52.6219,52.7171,143308.0
2021-09-17 11:35:00,60.93,60.97,60.87,60.9,55897.0,52.6998,52.7344,52.6479,52.6738,55897.0
2021-09-17 11:40:00,60.9,60.95,60.88,60.95,49812.0,52.6738,52.7171,52.6565,52.7171,49812.0
2021-09-17 11:45:00,60.95,61.03,60.94,61.02,61081.0,52.7171,52.7863,52.7084,52.7776,61081.0
2021-09-17 11:50:00,61.01,61.02,60.93,60.94,39076.0,52.769,52.7776,52.6998,52.7084,39076.0
2021-09-17 11:55:00,60.95,61.03,60.93,61.01,50537.0,52.7171,52.7863,52.6998,52.769,50537.0
2021-09-17 12:00:00,61.01,61.04,61.0,61.03,31073.0,52.769,52.7949,52.7603,52.7863,31073.0
2021-09-17 12:05:00,61.02,61.03,60.99,61.01,39108.0,52.7776,52.7863,52.7517,52.769,39108.0
2021-09-17 12:10:00,61.01,61.05,60.99,61.0,36871.0,52.769,52.8036,52.7517,52.7603,36871.0
2021-09-17 12:15:00,61.0,61.05,60.97,61.01,61874.0,52.7603,52.8036,52.7344,52.769,61874.0
2021-09-17 12:20:00,61.01,61.05,61.0,61.05,28850.0,52.769,52.8036,52.7603,52.8036,28850.0
2021-09-17 12:25:00,61.05,61.06,60.99,61.0,35417.0,52.8036,52.8122,52.7517,52.7603,35417.0
2021-09-17 12:30:00,61.0,61.1,60.99,61.1,72626.0,52.7603,52.8468,52.7517,52.8468,72626.0
2021-09-17 12:35:00,61.1,61.13,61.03,61.13,100773.0,52.8468,52.8728,52.7863,52.8728,100773.0
2021-09-17 12:40:00,61.12,61.16,61.01,61.05,94893.0,52.8641,52.8987,52.769,52.8036,94893.0
2021-09-17 12:45:00,61.05,61.08,61.04,61.04,40216.0,52.8036,52.8295,52.7949,52.7949,40216.0
2021-09-17 12:50:00,61.05,61.06,61.02,61.03,25885.0,52.8036,52.8122,52.7776,52.7863,25885.0
2021-09-17 12:55:00,61.03,61.06,60.99,61.04,50742.0,52.7863,52.8122,52.7517,52.7949,50742.0
2021-09-17 13:00:00,61.04,61.04,61.0,61.02,93915.0,52.7949,52.7949,52.7603,52.7776,93915.0
2021-09-17 13:05:00,61.02,61.04,61.0,61.01,72035.0,52.7776,52.7949,52.7603,52.769,72035.0
2021-09-17 13:10:00,61.01,61.03,60.97,60.98,38677.0,52.769,52.7863,52.7344,52.743,38677.0
2021-09-17 13:15:00,60.98,61.03,60.94,60.95,56681.0,52.743,52.7863,52.7084,52.7171,56681.0
2021-09-17 13:20:00,60.96,60.96,60.91,60.93,29914.0,52.7257,52.7257,52.6825,52.6998,29914.0
2021-09-17 13:25:00,60.93,60.94,60.9,60.94,48053.0,52.6998,52.7084,52.6738,52.7084,48053.0
2021-09-17 13:30:00,60.94,60.95,60.87,60.93,48805.0,52.7084,52.7171,52.6479,52.6998,48805.0
2021-09-17 13:35:00,60.93,60.96,60.9,60.92,53877.0,52.6998,52.7257,52.6738,52.6911,53877.0
2021-09-17 13:40:00,60.91,60.92,60.88,60.89,47533.0,52.6825,52.6911,52.6565,52.6652,47533.0
2021-09-17 13:45:00,60.9,60.9,60.81,60.82,44499.0,52.6738,52.6738,52.596,52.6046,44499.0
2021-09-17 13:50:00,60.81,60.87,60.81,60.86,50293.0,52.596,52.6479,52.596,52.6392,50293.0
2021-09-17 13:55:00,60.85,60.87,60.83,60.84,28443.0,52.6306,52.6479,52.6133,52.6219,28443.0
2021-09-17 14:00:00,60.84,60.88,60.83,60.87,61593.0,52.6219,52.6565,52.6133,52.6479,61593.0
2021-09-17 14:05:00,60.87,61.05,60.86,61.05,108447.0,52.6479,52.8036,52.6392,52.8036,108447.0
2021-09-17 14:10:00,61.05,61.07,60.99,60.99,138481.0,52.8036,52.8209,52.7517,52.7517,138481.0
2021-09-17 14:15:00,61.0,61.02,60.95,60.98,98367.0,52.7603,52.7776,52.7171,52.743,98367.0
2021-09-17 14:20:00,60.99,61.05,60.98,61.04,42042.0,52.7517,52.8036,52.743,52.7949,42042.0
2021-09-17 14:25:00,61.03,61.04,60.97,60.98,61563.0,52.7863,52.7949,52.7344,52.743,61563.0
2021-09-17 14:30:00,60.99,61.01,60.96,60.99,142160.0,52.7517,52.769,52.7257,52.7517,142160.0
2021-09-17 14:35:00,60.98,61.06,60.91,61.05,195720.0,52.743,52.8122,52.6825,52.8036,195720.0
2021-09-17 14:40:00,61.05,61.25,61.05,61.15,257313.0,52.8036,52.9765,52.8036,52.8901,257313.0
2021-09-17 14:45:00,61.16,61.19,61.08,61.15,120520.0,52.8987,52.9247,52.8295,52.8901,120520.0
2021-09-17 14:50:00,61.15,61.17,61.08,61.08,72379.0,52.8901,52.9074,52.8295,52.8295,72379.0
2021-09-17 14:55:00,61.09,61.12,61.01,61.03,61435.0,52.8382,52.8641,52.769,52.7863,61435.0
2021-09-17 15:00:00,61.03,61.12,61.02,61.1,79001.0,52.7863,52.8641,52.7776,52.8468,79001.0
2021-09-17 15:05:00,61.09,61.12,61.06,61.08,94583.0,52.8382,52.8641,52.8122,52.8295,94583.0
2021-09-17 15:10:00,61.08,61.1,61.03,61.04,77907.0,52.8295,52.8468,52.7863,52.7949,77907.0
2021-09-17 15:15:00,61.04,61.09,61.03,61.07,65274.0,52.7949,52.8382,52.7863,52.8209,65274.0
2021-09-17 15:20:00,61.07,61.16,61.05,61.15,120521.0,52.8209,52.8987,52.8036,52.8901,120521.0
2021-09-17 15:25:00,61.14,61.16,61.09,61.13,121286.0,52.8814,52.8987,52.8382,52.8728,121286.0
2021-09-17 15:30:00,61.13,61.15,61.02,61.06,109943.0,52.8728,52.8901,52.7776,52.8122,109943.0
2021-09-17 15:35:00,61.05,61.17,61.05,61.15,106809.0,52.8036,52.9074,52.8036,52.8901,106809.0
2021-09-17 15:40:00,61.16,61.28,61.15,61.24,163768.0,52.8987,53.0025,52.8901,52.9679,163768.0
2021-09-17 15:45:00,61.25,61.25,61.13,61.17,159653.0,52.9765,52.9765,52.8728,52.9074,159653.0
2021-09-17 15:50:00,61.17,61.31,61.16,61.29,312427.0,52.9074,53.0284,52.8987,53.0111,312427.0
2021-09-17 15:55:00,61.29,61.42,61.26,61.3,673759.0,53.0111,53.1236,52.9852,53.0198,673759.0
2021-09-20 09:30:00,60.64,60.85,60.51,60.58,493652.0,52.4489,52.6306,52.3365,52.397,493652.0
2021-09-20 09:35:00,60.58,60.66,60.4,60.52,214414.0,52.397,52.4662,52.2414,52.3452,214414.0
2021-09-20 09:40:00,60.51,60.89,60.46,60.79,247861.0,52.3365,52.6652,52.2933,52.5787,247861.0
2021-09-20 09:45:00,60.78,60.85,60.57,60.73,164052.0,52.57,52.6306,52.3884,52.5268,164052.0
2021-09-20 09:50:00,60.74,60.82,60.63,60.74,99168.0,52.5354,52.6046,52.4403,52.5354,99168.0
2021-09-20 09:55:00,60.75,60.79,60.65,60.75,133369.0,52.5441,52.5787,52.4576,52.5441,133369.0
2021-09-20 10:00:00,60.74,60.74,60.46,60.51,111477.0,52.5354,52.5354,52.2933,52.3365,111477.0
2021-09-20 10:05:00,60.5,60.57,60.4,60.47,214481.0,52.3279,52.3884,52.2414,52.3019,214481.0
2021-09-20 10:10:00,60.48,60.77,60.48,60.7,130777.0,52.3106,52.5614,52.3106,52.5008,130777.0
2021-09-20 10:15:00,60.7,60.75,60.61,60.75,94896.0,52.5008,52.5441,52.423,52.5441,94896.0
2021-09-20 10:20:00,60.74,60.94,60.73,60.92,150933.0,52.5354,52.7084,52.5268,52.6911,150933.0
2021-09-20 10:25:00,60.93,61.13,60.92,61.12,133633.0,52.6998,52.8728,52.6911,52.8641,133633.0
2021-09-20 10:30:00,61.11,61.29,61.06,61.29,150196.0,52.8555,53.0111,52.8122,53.0111,150196.0
2021-09-20 10:35:00,61.3,61.38,61.17,61.18,143730.0,53.0198,53.089,52.9074,52.916,143730.0
2021-09-20 10:40:00,61.17,61.17,61.0,61.01,110892.0,52.9074,52.9074,52.7603,52.769,110892.0
2021-09-20 10:45:00,61.0,61.1,60.95,61.07,57525.0,52.7603,52.8468,52.7171,52.8209,57525.0
2021-09-20 10:50:00,61.06,61.1,61.03,61.06,66670.0,52.8122,52.8468,52.7863,52.8122,66670.0
2021-09-20 10:55:00,61.04,61.04,60.94,61.0,51391.0,52.7949,52.7949,52.7084,52.7603,51391.0
2021-09-20 11:00:00,61.0,61.01,60.86,60.98,77684.0,52.7603,52.769,52.6392,52.743,77684.0
2021-09-20 11:05:00,60.97,61.1,60.96,61.03,106081.0,52.7344,52.8468,52.7257,52.7863,106081.0
2021-09-20 11:10:00,61.02,61.29,61.0,61.17,102816.0,52.7776,53.0111,52.7603,52.9074,102816.0
2021-09-20 11:15:00,61.17,61.18,61.06,61.11,88140.0,52.9074,52.916,52.8122,52.8555,88140.0
2021-09-20 11:20:00,61.12,61.21,61.11,61.2,85184.0,52.8641,52.942,52.8555,52.9333,85184.0
2021-09-20 11:25:00,61.21,61.24,61.07,61.12,65071.0,52.942,52.9679,52.8209,52.8641,65071.0
2021-09-20 11:30:00,61.11,61.12,61.04,61.08,41120.0,52.8555,52.8641,52.7949,52.8295,41120.0
2021-09-20 11:35:00,61.08,61.11,61.01,61.04,122249.0,52.8295,52.8555,52.769,52.7949,122249.0
2021-09-20 11:40:00,61.05,61.05,60.96,61.0,33117.0,52.8036,52.8036,52.7257,52.7603,33117.0
2021-09-20 11:45:00,61.0,61.13,60.98,61.08,47560.0,52.7603,52.8728,52.743,52.8295,47560.0
2021-09-20 11:50:00,61.08,61.08,60.94,60.99,119155.0,52.8295,52.8295,52.7084,52.7517,119155.0
2021-09-20 11:55:00,60.98,60.99,60.83,60.84,57337.0,52.743,52.7517,52.6133,52.6219,57337.0
2021-09-20 12:00:00,60.83,60.88,60.82,60.85,50004.0,52.6133,52.6565,52.6046,52.6306,50004.0
2021-09-20 12:05:00,60.85,60.88,60.82,60.82,33476.0,52.6306,52.6565,52.6046,52.6046,33476.0
2021-09-20 12:10:00,60.83,60.89,60.83,60.86,38304.0,52.6133,52.6652,52.6133,52.6392,38304.0
2021-09-20 12:15:00,60.86,60.89,60.81,60.81,49498.0,52.6392,52.6652,52.596,52.596,49498.0
2021-09-20 12:20:00,60.82,60.84,60.76,60.79,57417.0,52.6046,52.6219,52.5527,52.5787,57417.0
2021-09-20 12:25:00,60.79,60.8,60.7,60.73,97284.0,52.5787,52.5873,52.5008,52.5268,97284.0
2021-09-20 12:30:00,60.72,60.74,60.67,60.7,78001.0,52.5181,52.5354,52.4749,52.5008,78001.0
2021-09-20 12:35:00,60.71,60.72,60.65,60.72,51797.0,52.5095,52.5181,52.4576,52.5181,51797.0
2021-09-20 12:40:00,60.71,60.72,60.57,60.61,92101.0,52.5095,52.5181,52.3884,52.423,92101.0
2021-09-20 12:45:00,60.6,60.6,60.55,60.56,78715.0,52.4143,52.4143,52.3711,52.3798,78715.0
2021-09-20 12:50:00,60.57,60.59,60.54,60.55,27056.0,52.3884,52.4057,52.3625,52.3711,27056.0
2021-09-20 12:55:00,60.54,60.55,60.44,60.46,77440.0,52.3625,52.3711,52.276,52.2933,77440.0
2021-09-20 13:00:00,60.46,60.47,60.38,60.4,55381.0,52.2933,52.3019,52.2241,52.2414,55381.0
2021-09-20 13:05:00,60.4,60.41,60.33,60.34,65799.0,52.2414,52.25,52.1808,52.1895,65799.0
2021-09-20 13:10:00,60.34,60.38,60.28,60.37,89524.0,52.1895,52.2241,52.1376,52.2154,89524.0
2021-09-20 13:15:00,60.37,60.41,60.35,60.4,83990.0,52.2154,52.25,52.1981,52.2414,83990.0
2021-09-20 13:20:00,60.4,60.4,60.3,60.33,84740.0,52.2414,52.2414,52.1549,52.1808,84740.0
2021-09-20 13:25:00,60.34,60.43,60.33,60.4,131867.0,52.1895,52.2673,52.1808,52.2414,131867.0
2021-09-20 13:30:00,60.39,60.44,60.33,60.37,113564.0,52.2327,52.276,52.1808,52.2154,113564.0
2021-09-20 13:35:00,60.38,60.48,60.37,60.48,64350.0,52.2241,52.3106,52.2154,52.3106,64350.0
2021-09-20 13:40:00,60.48,60.54,60.41,60.42,116869.0,52.3106,52.3625,52.25,52.2587,116869.0
2021-09-20 13:45:00,60.41,60.54,60.41,60.53,96273.0,52.25,52.3625,52.25,52.3538,96273.0
2021-09-20 13:50:00,60.53,60.58,60.53,60.54,64441.0,52.3538,52.397,52.3538,52.3625,64441.0
2021-09-20 13:55:00,60.53,60.59,60.5,60.54,74980.0,52.3538,52.4057,52.3279,52.3625,74980.0
2021-09-20 14:00:00,60.54,60.56,60.49,60.5,70791.0,52.3625,52.3798,52.3192,52.3279,70791.0
2021-09-20 14:05:00,60.5,60.55,60.45,60.46,78409.0,52.3279,52.3711,52.2846,52.2933,78409.0
2021-09-20 14:10:00,60.45,60.46,60.39,60.43,91619.0,52.2846,52.2933,52.2327,52.2673,91619.0
2021-09-20 14:15:00,60.42,60.42,60.33,60.35,69137.0,52.2587,52.2587,52.1808,52.1981,69137.0
2021-09-20 14:20:00,60.34,60.38,60.25,60.27,87978.0,52.1895,52.2241,52.1116,52.1289,87978.0
2021-09-20 14:25:00,60.27,60.31,60.26,60.28,87478.0,52.1289,52.1635,52.1203,52.1376,87478.0
2021-09-20 14:30:00,60.29,60.31,60.25,60.3,99154.0,52.1462,52.1635,52.1116,52.1549,99154.0
2021-09-20 14:35:00,60.3,60.3,60.2,60.21,139565.0,52.1549,52.1549,52.0684,52.077,139565.0
2021-09-20 14:40:00,60.2,60.27,60.15,60.19,152253.0,52.0684,52.1289,52.0251,52.0597,152253.0
2021-09-20 14:45:00,60.18,60.31,60.16,60.29,155571.0,52.0511,52.1635,52.0338,52.1462,155571.0
2021-09-20 14:50:00,60.28,60.31,60.19,60.2,128163.0,52.1376,52.1635,52.0597,52.0684,128163.0
2021-09-20 14:55:00,60.19,60.3,60.19,60.29,123639.0,52.0597,52.1549,52.0597,52.1462,123639.0
2021-09-20 15:00:00,60.29,60.35,60.25,60.3,72394.0,52.1462,52.1981,52.1116,52.1549,72394.0
2021-09-20 15:05:00,60.29,60.31,60.21,60.25,176933.0,52.1462,52.1635,52.077,52.1116,176933.0
2021-09-20 15:10:00,60.25,60.3,60.24,60.27,161151.0,52.1116,52.1549,52.103,52.1289,161151.0
2021-09-20 15:15:00,60.27,60.3,60.25,60.28,179443.0,52.1289,52.1549,52.1116,52.1376,179443.0
2021-09-20 15:20:00,60.28,60.34,60.26,60.31,125379.0,52.1376,52.1895,52.1203,52.1635,125379.0
2021-09-20 15:25:00,60.3,60.4,60.3,60.39,93126.0,52.1549,52.2414,52.1549,52.2327,93126.0
2021-09-20 15:30:00,60.39,60.51,60.38,60.5,160029.0,52.2327,52.3365,52.2241,52.3279,160029.0
2021-09-20 15:35:00,60.5,60.51,60.38,60.39,140200.0,52.3279,52.3365,52.2241,52.2327,140200.0
2021-09-20 15:40:00,60.38,60.46,60.37,60.39,123416.0,52.2241,52.2933,52.2154,52.2327,123416.0
2021-09-20 15:45:00,60.4,60.48,60.38,60.43,166649.0,52.2414,52.3106,52.2241,52.2673,166649.0
2021-09-20 15:50:00,60.42,60.52,60.41,60.48,285184.0,52.2587,52.3452,52.25,52.3106,285184.0
2021-09-20 15:55:00,60.48,60.58,60.47,60.49,588268.0,52.3106,52.397,52.3019,52.3192,588268.0
2021-09-21 09:30:00,60.5,60.87,60.5,60.8,259785.0,52.3279,52.6479,52.3279,52.5873,259785.0
2021-09-21 09:35:00,60.8,61.04,60.79,60.98,70193.0,52.5873,52.7949,52.5787,52.743,70193.0
2021-09-21 09:40:00,60.99,61.09,60.92,61.09,68549.0,52.7517,52.8382,52.6911,52.8382,68549.0
2021-09-21 09:45:00,61.07,61.12,60.99,61.09,88136.0,52.8209,52.8641,52.7517,52.8382,88136.0
2021-09-21 09:50:00,61.1,61.13,60.86,60.88,75249.0,52.8468,52.8728,52.6392,52.6565,75249.0
2021-09-21 09:55:00,60.88,60.97,60.77,60.78,102933.0,52.6565,52.7344,52.5614,52.57,102933.0
2021-09-21 10:00:00,60.78,60.9,60.78,60.84,61596.0,52.57,52.6738,52.57,52.6219,61596.0
2021-09-21 10:05:00,60.84,60.86,60.68,60.69,61194.0,52.6219,52.6392,52.4835,52.4922,61194.0
2021-09-21 10:10:00,60.69,60.77,60.64,60.69,61025.0,52.4922,52.5614,52.4489,52.4922,61025.0
2021-09-21 10:15:00,60.69,60.74,60.54,60.62,59154.0,52.4922,52.5354,52.3625,52.4316,59154.0
2021-09-21 10:20:00,60.62,60.62,60.5,60.54,45649.0,52.4316,52.4316,52.3279,52.3625,45649.0
2021-09-21 10:25:00,60.54,60.64,60.47,60.63,72231.0,52.3625,52.4489,52.3019,52.4403,72231.0
2021-09-21 10:30:00,60.64,60.64,60.52,60.55,38576.0,52.4489,52.4489,52.3452,52.3711,38576.0
2021-09-21 10:35:00,60.54,60.54,60.44,60.53,56954.0,52.3625,52.3625,52.276,52.3538,56954.0
2021-09-21 10:40:00,60.53,60.64,60.52,60.61,55595.0,52.3538,52.4489,52.3452,52.423,55595.0
2021-09-21 10:45:00,60.6,60.61,60.41,60.42,81196.0,52.4143,52.423,52.25,52.2587,81196.0
2021-09-21 10:50:00,60.42,60.47,60.4,60.46,106709.0,52.2587,52.3019,52.2414,52.2933,106709.0
2021-09-21 10:55:00,60.46,60.48,60.42,60.44,36594.0,52.2933,52.3106,52.2587,52.276,36594.0
2021-09-21 11:00:00,60.43,60.43,60.34,60.39,75639.0,52.2673,52.2673,52.1895,52.2327,75639.0
2021-09-21 11:05:00,60.38,60.47,60.38,60.46,52435.0,52.2241,52.3019,52.2241,52.2933,52435.0
2021-09-21 11:10:00,60.45,60.57,60.44,60.54,56341.0,52.2846,52.3884,52.276,52.3625,56341.0
2021-09-21 11:15:00,60.55,60.58,60.44,60.45,54814.0,52.3711,52.397,52.276,52.2846,54814.0
2021-09-21 11:20:00,60.46,60.52,60.43,60.47,101706.0,52.2933,52.3452,52.2673,52.3019,101706.0
2021-09-21 11:25:00,60.47,60.53,60.46,60.49,91983.0,52.3019,52.3538,52.2933,52.3192,91983.0
2021-09-21 11:30:00,60.51,60.68,60.5,60.66,64017.0,52.3365,52.4835,52.3279,52.4662,64017.0
2021-09-21 11:35:00,60.65,60.68,60.62,60.62,30385.0,52.4576,52.4835,52.4316,52.4316,30385.0
2021-09-21 11:40:00,60.62,60.69,60.61,60.69,60038.0,52.4316,52.4922,52.423,52.4922,60038.0
2021-09-21 11:45:00,60.69,60.7,60.65,60.67,34262.0,52.4922,52.5008,52.4576,52.4749,34262.0
2021-09-21 11:50:00,60.67,60.68,60.63,60.66,44163.0,52.4749,52.4835,52.4403,52.4662,44163.0
2021-09-21 11:55:00,60.66,60.71,60.63,60.69,139081.0,52.4662,52.5095,52.4403,52.4922,139081.0
2021-09-21 12:00:00,60.69,60.79,60.68,60.73,96104.0,52.4922,52.5787,52.4835,52.5268,96104.0
2021-09-21 12:05:00,60.73,60.73,60.68,60.71,26886.0,52.5268,52.5268,52.4835,52.5095,26886.0
2021-09-21 12:10:00,60.71,60.79,60.69,60.78,63854.0,52.5095,52.5787,52.4922,52.57,63854.0
2021-09-21 12:15:00,60.78,60.79,60.69,60.7,54762.0,52.57,52.5787,52.4922,52.5008,54762.0
2021-09-21 12:20:00,60.7,60.75,60.65,60.66,37824.0,52.5008,52.5441,52.4576,52.4662,37824.0
2021-09-21 12:25:00,60.67,60.71,60.63,60.65,55385.0,52.4749,52.5095,52.4403,52.4576,55385.0
2021-09-21 12:30:00,60.65,60.69,60.61,60.67,48895.0,52.4576,52.4922,52.423,52.4749,48895.0
2021-09-21 12:35:00,60.66,60.67,60.62,60.65,34011.0,52.4662,52.4749,52.4316,52.4576,34011.0
2021-09-21 12:40:00,60.66,60.66,60.62,60.66,32949.0,52.4662,52.4662,52.4316,52.4662,32949.0
2021-09-21 12:45:00,60.66,60.67,60.6,60.61,26411.0,52.4662,52.4749,52.4143,52.423,26411.0
2021-09-21 12:50:00,60.6,60.6,60.51,60.52,52969.0,52.4143,52.4143,52.3365,52.3452,52969.0
2021-09-21 12:55:00,60.52,60.58,60.49,60.54,49428.0,52.3452,52.397,52.3192,52.3625,49428.0
2021-09-21 13:00:00,60.54,60.55,60.45,60.49,21673.0,52.3625,52.3711,52.2846,52.3192,21673.0
2021-09-21 13:05:00,60.48,60.54,60.46,60.53,41759.0,52.3106,52.3625,52.2933,52.3538,41759.0
2021-09-21 13:10:00,60.53,60.55,60.49,60.53,49684.0,52.3538,52.3711,52.3192,52.3538,49684.0
2021-09-21 13:15:00,60.53,60.53,60.48,60.51,22009.0,52.3538,52.3538,52.3106,52.3365,22009.0
2021-09-21 13:20:00,60.51,60.53,60.39,60.4,75184.0,52.3365,52.3538,52.2327,52.2414,75184.0
2021-09-21 13:25:00,60.4,60.4,60.33,60.37,66003.0,52.2414,52.2414,52.1808,52.2154,66003.0
2021-09-21 13:30:00,60.38,60.42,60.34,60.39,73060.0,52.2241,52.2587,52.1895,52.2327,73060.0
2021-09-21 13:35:00,60.39,60.41,60.35,60.4,33631.0,52.2327,52.25,52.1981,52.2414,33631.0
2021-09-21 13:40:00,60.4,60.42,60.36,60.41,36606.0,52.2414,52.2587,52.2068,52.25,36606.0
2021-09-21 13:45:00,60.42,60.45,60.39,60.42,34256.0,52.2587,52.2846,52.2327,52.2587,34256.0
2021-09-21 13:50:00,60.42,60.45,60.34,60.36,40913.0,52.2587,52.2846,52.1895,52.2068,40913.0
2021-09-21 13:55:00,60.36,60.46,60.35,60.46,39742.0,52.2068,52.2933,52.1981,52.2933,39742.0
2021-09-21 14:00:00,60.46,60.5,60.43,60.45,64113.0,52.2933,52.3279,52.2673,52.2846,64113.0
2021-09-21 14:05:00,60.45,60.49,60.44,60.49,44795.0,52.2846,52.3192,52.276,52.3192,44795.0
2021-09-21 14:10:00,60.48,60.49,60.42,60.44,39480.0,52.3106,52.3192,52.2587,52.276,39480.0
2021-09-21 14:15:00,60.43,60.46,60.38,60.4,69988.0,52.2673,52.2933,52.2241,52.2414,69988.0
2021-09-21 14:20:00,60.39,60.43,60.38,60.42,64786.0,52.2327,52.2673,52.2241,52.2587,64786.0
2021-09-21 14:25:00,60.42,60.43,60.31,60.31,70330.0,52.2587,52.2673,52.1635,52.1635,70330.0
2021-09-21 14:30:00,60.32,60.44,60.31,60.43,49989.0,52.1722,52.276,52.1635,52.2673,49989.0
2021-09-21 14:35:00,60.44,60.47,60.38,60.41,43771.0,52.276,52.3019,52.2241,52.25,43771.0
2021-09-21 14:40:00,60.42,60.44,60.4,60.42,32885.0,52.2587,52.276,52.2414,52.2587,32885.0
2021-09-21 14:45:00,60.42,60.44,60.39,60.4,37181.0,52.2587,52.276,52.2327,52.2414,37181.0
2021-09-21 14:50:00,60.4,60.53,60.39,60.42,46931.0,52.2414,52.3538,52.2327,52.2587,46931.0
2021-09-21 14:55:00,60.42,60.48,60.39,60.48,99619.0,52.2587,52.3106,52.2327,52.3106,99619.0
2021-09-21 15:00:00,60.48,60.58,60.47,60.52,87602.0,52.3106,52.397,52.3019,52.3452,87602.0
2021-09-21 15:05:00,60.51,60.54,60.46,60.48,52029.0,52.3365,52.3625,52.2933,52.3106,52029.0
2021-09-21 15:10:00,60.47,60.55,60.46,60.54,54019.0,52.3019,52.3711,52.2933,52.3625,54019.0
2021-09-21 15:15:00,60.54,60.57,60.46,60.46,69523.0,52.3625,52.3884,52.2933,52.2933,69523.0
2021-09-21 15:20:00,60.47,60.51,60.46,60.48,60277.0,52.3019,52.3365,52.2933,52.3106,60277.0
2021-09-21 15:25:00,60.48,60.54,60.46,60.54,68286.0,52.3106,52.3625,52.2933,52.3625,68286.0
2021-09-21 15:30:00,60.53,60.56,60.51,60.52,62199.0,52.3538,52.3798,52.3365,52.3452,62199.0
2021-09-21 15:35:00,60.51,60.52,60.45,60.47,61709.0,52.3365,52.3452,52.2846,52.3019,61709.0
2021-09-21 15:40:00,60.47,60.54,60.45,60.48,82242.0,52.3019,52.3625,52.2846,52.3106,82242.0
2021-09-21 15:45:00,60.47,60.48,60.41,60.43,139249.0,52.3019,52.3106,52.25,52.2673,139249.0
2021-09-21 15:50:00,60.43,60.5,60.42,60.46,139370.0,52.2673,52.3279,52.2587,52.2933,139370.0
2021-09-21 15:55:00,60.46,60.46,60.3,60.31,307176.0,52.2933,52.2933,52.1549,52.1635,307176.0
2021-09-22 09:30:00,60.5,60.53,60.11,60.14,275086.0,52.3279,52.3538,51.9905,52.0165,275086.0
2021-09-22 09:35:00,60.15,60.2,60.06,60.13,144436.0,52.0251,52.0684,51.9473,52.0078,144436.0
2021-09-22 09:40:00,60.13,60.21,60.07,60.19,87768.0,52.0078,52.077,51.9559,52.0597,87768.0
2021-09-22 09:45:00,60.19,60.45,60.18,60.37,148964.0,52.0597,52.2846,52.0511,52.2154,148964.0
2021-09-22 09:50:00,60.37,60.43,60.29,60.31,127666.0,52.2154,52.2673,52.1462,52.1635,127666.0
2021-09-22 09:55:00,60.3,60.35,60.22,60.31,62241.0,52.1549,52.1981,52.0857,52.1635,62241.0
2021-09-22 10:00:00,60.32,60.46,60.28,60.41,84497.0,52.1722,52.2933,52.1376,52.25,84497.0
2021-09-22 10:05:00,60.41,60.49,60.35,60.36,41842.0,52.25,52.3192,52.1981,52.2068,41842.0
2021-09-22 10:10:00,60.36,60.37,60.26,60.28,62422.0,52.2068,52.2154,52.1203,52.1376,62422.0
2021-09-22 10:15:00,60.28,60.37,60.28,60.34,81124.0,52.1376,52.2154,52.1376,52.1895,81124.0
2021-09-22 10:20:00,60.34,60.38,60.23,60.25,76809.0,52.1895,52.2241,52.0943,52.1116,76809.0
2021-09-22 10:25:00,60.25,60.26,60.17,60.19,99091.0,52.1116,52.1203,52.0424,52.0597,99091.0
2021-09-22 10:30:00,60.2,60.24,60.18,60.22,59218.0,52.0684,52.103,52.0511,52.0857,59218.0
2021-09-22 10:35:00,60.22,60.23,60.15,60.21,60707.0,52.0857,52.0943,52.0251,52.077,60707.0
2021-09-22 10:40:00,60.21,60.23,60.14,60.18,68167.0,52.077,52.0943,52.0165,52.0511,68167.0
2021-09-22 10:45:00,60.18,60.21,60.14,60.19,109209.0,52.0511,52.077,52.0165,52.0597,109209.0
2021-09-22 10:50:00,60.2,60.2,60.12,60.2,111120.0,52.0684,52.0684,51.9992,52.0684,111120.0
2021-09-22 10:55:00,60.2,60.36,60.2,60.35,84631.0,52.0684,52.2068,52.0684,52.1981,84631.0
2021-09-22 11:00:00,60.36,60.42,60.34,60.36,48475.0,52.2068,52.2587,52.1895,52.2068,48475.0
2021-09-22 11:05:00,60.36,60.39,60.34,60.35,35551.0,52.2068,52.2327,52.1895,52.1981,35551.0
2021-09-22 11:10:00,60.35,60.38,60.33,60.36,57869.0,52.1981,52.2241,52.1808,52.2068,57869.0
2021-09-22 11:15:00,60.36,60.38,60.33,60.33,39704.0,52.2068,52.2241,52.1808,52.1808,39704.0
2021-09-22 11:20:00,60.33,60.36,60.28,60.35,41146.0,52.1808,52.2068,52.1376,52.1981,41146.0
2021-09-22 11:25:00,60.35,60.35,60.28,60.3,42985.0,52.1981,52.1981,52.1376,52.1549,42985.0
2021-09-22 11:30:00,60.3,60.34,60.27,60.3,52438.0,52.1549,52.1895,52.1289,52.1549,52438.0
2021-09-22 11:35:00,60.29,60.31,60.25,60.28,46115.0,52.1462,52.1635,52.1116,52.1376,46115.0
2021-09-22 11:40:00,60.27,60.36,60.27,60.36,66868.0,52.1289,52.2068,52.1289,52.2068,66868.0
2021-09-22 11:45:00,60.37,60.43,60.35,60.4,79939.0,52.2154,52.2673,52.1981,52.2414,79939.0
2021-09-22 11:50:00,60.4,60.47,60.35,60.46,97263.0,52.2414,52.3019,52.1981,52.2933,97263.0
2021-09-22 11:55:00,60.45,60.52,60.45,60.46,60303.0,52.2846,52.3452,52.2846,52.2933,60303.0
2021-09-22 12:00:00,60.46,60.48,60.45,60.47,36547.0,52.2933,52.3106,52.2846,52.3019,36547.0
2021-09-22 12:05:00,60.48,60.48,60.42,60.47,41868.0,52.3106,52.3106,52.2587,52.3019,41868.0
2021-09-22 12:10:00,60.48,60.52,60.47,60.51,41680.0,52.3106,52.3452,52.3019,52.3365,41680.0
2021-09-22 12:15:00,60.51,60.55,60.5,60.53,62823.0,52.3365,52.3711,52.3279,52.3538,62823.0
2021-09-22 12:20:00,60.54,60.63,60.53,60.59,63284.0,52.3625,52.4403,52.3538,52.4057,63284.0
2021-09-22 12:25:00,60.58,60.61,60.55,60.61,63538.0,52.397,52.423,52.3711,52.423,63538.0
2021-09-22 12:30:00,60.61,60.66,60.56,60.59,63596.0,52.423,52.4662,52.3798,52.4057,63596.0
2021-09-22 12:35:00,60.59,60.64,60.57,60.57,44684.0,52.4057,52.4489,52.3884,52.3884,44684.0
2021-09-22 12:40:00,60.57,60.62,60.56,60.6,40138.0,52.3884,52.4316,52.3798,52.4143,40138.0
2021-09-22 12:45:00,60.6,60.66,60.58,60.6,29358.0,52.4143,52.4662,52.397,52.4143,29358.0
2021-09-22 12:50:00,60.6,60.64,60.57,60.57,56572.0,52.4143,52.4489,52.3884,52.3884,56572.0
2021-09-22 12:55:00,60.58,60.59,60.51,60.55,32892.0,52.397,52.4057,52.3365,52.3711,32892.0
2021-09-22 13:00:00,60.54,60.57,60.53,60.54,24673.0,52.3625,52.3884,52.3538,52.3625,24673.0
2021-09-22 13:05:00,60.54,60.57,60.52,60.53,25219.0,52.3625,52.3884,52.3452,52.3538,25219.0
2021-09-22 13:10:00,60.53,60.55,60.49,60.5,39114.0,52.3538,52.3711,52.3192,52.3279,39114.0
2021-09-22 13:15:00,60.49,60.5,60.44,60.45,32503.0,52.3192,52.3279,52.276,52.2846,32503.0
2021-09-22 13:20:00,60.45,60.48,60.44,60.45,24244.0,52.2846,52.3106,52.276,52.2846,24244.0
2021-09-22 13:25:00,60.46,60.51,60.45,60.46,59444.0,52.2933,52.3365,52.2846,52.2933,59444.0
2021-09-22 13:30:00,60.46,60.49,60.45,60.46,29833.0,52.2933,52.3192,52.2846,52.2933,29833.0
2021-09-22 13:35:00,60.46,60.48,60.42,60.42,33168.0,52.2933,52.3106,52.2587,52.2587,33168.0
2021-09-22 13:40:00,60.43,60.43,60.36,60.36,57826.0,52.2673,52.2673,52.2068,52.2068,57826.0
2021-09-22 13:45:00,60.37,60.38,60.26,60.26,81054.0,52.2154,52.2241,52.1203,52.1203,81054.0
2021-09-22 13:50:00,60.27,60.28,60.23,60.25,69978.0,52.1289,52.1376,52.0943,52.1116,69978.0
2021-09-22 13:55:00,60.25,60.29,60.23,60.29,33572.0,52.1116,52.1462,52.0943,52.1462,33572.0
2021-09-22 14:00:00,60.28,60.47,60.2,60.42,79729.0,52.1376,52.3019,52.0684,52.2587,79729.0
2021-09-22 14:05:00,60.43,60.48,60.35,60.4,43426.0,52.2673,52.3106,52.1981,52.2414,43426.0
2021-09-22 14:10:00,60.41,60.51,60.4,60.51,81683.0,52.25,52.3365,52.2414,52.3365,81683.0
2021-09-22 14:15:00,60.51,60.53,60.39,60.39,122294.0,52.3365,52.3538,52.2327,52.2327,122294.0
2021-09-22 14:20:00,60.4,60.44,60.29,60.35,97378.0,52.2414,52.276,52.1462,52.1981,97378.0
2021-09-22 14:25:00,60.35,60.41,60.32,60.34,50129.0,52.1981,52.25,52.1722,52.1895,50129.0
2021-09-22 14:30:00,60.34,60.36,60.25,60.29,126280.0,52.1895,52.2068,52.1116,52.1462,126280.0
2021-09-22 14:35:00,60.28,60.32,60.19,60.2,107483.0,52.1376,52.1722,52.0597,52.0684,107483.0
2021-09-22 14:40:00,60.2,60.26,60.15,60.23,115411.0,52.0684,52.1203,52.0251,52.0943,115411.0
2021-09-22 14:45:00,60.22,60.26,60.16,60.17,85575.0,52.0857,52.1203,52.0338,52.0424,85575.0
2021-09-22 14:50:00,60.16,60.24,60.11,60.22,106310.0,52.0338,52.103,51.9905,52.0857,106310.0
2021-09-22 14:55:00,60.21,60.24,60.18,60.2,43434.0,52.077,52.103,52.0511,52.0684,43434.0
2021-09-22 15:00:00,60.21,60.22,60.12,60.17,88831.0,52.077,52.0857,51.9992,52.0424,88831.0
2021-09-22 15:05:00,60.17,60.2,60.11,60.19,89570.0,52.0424,52.0684,51.9905,52.0597,89570.0
2021-09-22 15:10:00,60.2,60.3,60.18,60.29,67934.0,52.0684,52.1549,52.0511,52.1462,67934.0
2021-09-22 15:15:00,60.28,60.32,60.25,60.27,94874.0,52.1376,52.1722,52.1116,52.1289,94874.0
2021-09-22 15:20:00,60.26,60.3,60.23,60.24,65095.0,52.1203,52.1549,52.0943,52.103,65095.0
2021-09-22 15:25:00,60.25,60.26,60.2,60.23,51513.0,52.1116,52.1203,52.0684,52.0943,51513.0
2021-09-22 15:30:00,60.22,60.23,60.05,60.07,176012.0,52.0857,52.0943,51.9386,51.9559,176012.0
2021-09-22 15:35:00,60.09,60.18,60.07,60.17,88843.0,51.9732,52.0511,51.9559,52.0424,88843.0
2021-09-22 15:40:00,60.18,60.2,60.11,60.14,94698.0,52.0511,52.0684,51.9905,52.0165,94698.0
2021-09-22 15:45:00,60.13,60.2,60.11,60.12,114675.0,52.0078,52.0684,51.9905,51.9992,114675.0
2021-09-22 15:50:00,60.11,60.23,60.11,60.19,244003.0,51.9905,52.0943,51.9905,52.0597,244003.0
2021-09-22 15:55:00,60.18,60.2,60.06,60.15,526863.0,52.0511,52.0684,51.9473,52.0251,526863.0
2021-09-23 09:30:00,60.4,60.75,60.22,60.74,380061.0,52.2414,52.5441,52.0857,52.5354,380061.0
2021-09-23 09:35:00,60.75,60.94,60.71,60.86,135330.0,52.5441,52.7084,52.5095,52.6392,135330.0
2021-09-23 09:40:00,60.88,60.95,60.86,60.87,80487.0,52.6565,52.7171,52.6392,52.6479,80487.0
2021-09-23 09:45:00,60.88,61.01,60.84,60.93,119710.0,52.6565,52.769,52.6219,52.6998,119710.0
2021-09-23 09:50:00,60.94,60.94,60.83,60.83,60259.0,52.7084,52.7084,52.6133,52.6133,60259.0
2021-09-23 09:55:00,60.83,60.95,60.83,60.91,79035.0,52.6133,52.7171,52.6133,52.6825,79035.0
2021-09-23 10:00:00,60.92,61.05,60.87,61.02,122080.0,52.6911,52.8036,52.6479,52.7776,122080.0
2021-09-23 10:05:00,61.01,61.04,60.94,60.98,116341.0,52.769,52.7949,52.7084,52.743,116341.0
2021-09-23 10:10:00,60.98,61.1,60.98,61.1,103304.0,52.743,52.8468,52.743,52.8468,103304.0
2021-09-23 10:15:00,61.11,61.15,61.0,61.05,89570.0,52.8555,52.8901,52.7603,52.8036,89570.0
2021-09-23 10:20:00,61.04,61.06,61.0,61.01,73935.0,52.7949,52.8122,52.7603,52.769,73935.0
2021-09-23 10:25:00,61.01,61.07,61.0,61.03,67705.0,52.769,52.8209,52.7603,52.7863,67705.0
2021-09-23 10:30:00,61.03,61.04,60.99,61.04,107582.0,52.7863,52.7949,52.7517,52.7949,107582.0
2021-09-23 10:35:00,61.05,61.09,61.0,61.02,67111.0,52.8036,52.8382,52.7603,52.7776,67111.0
2021-09-23 10:40:00,61.03,61.08,61.02,61.02,32685.0,52.7863,52.8295,52.7776,52.7776,32685.0
2021-09-23 10:45:00,61.03,61.08,61.02,61.07,45888.0,52.7863,52.8295,52.7776,52.8209,45888.0
2021-09-23 10:50:00,61.07,61.19,61.07,61.14,115312.0,52.8209,52.9247,52.8209,52.8814,115312.0
2021-09-23 10:55:00,61.13,61.23,61.13,61.18,117806.0,52.8728,52.9592,52.8728,52.916,117806.0
2021-09-23 11:00:00,61.17,61.22,61.16,61.18,57432.0,52.9074,52.9506,52.8987,52.916,57432.0
2021-09-23 11:05:00,61.19,61.32,61.18,61.27,98613.0,52.9247,53.0371,52.916,52.9938,98613.0
2021-09-23 11:10:00,61.26,61.3,61.24,61.27,83207.0,52.9852,53.0198,52.9679,52.9938,83207.0
2021-09-23 11:15:00,61.26,61.27,61.15,61.18,59111.0,52.9852,52.9938,52.8901,52.916,59111.0
2021-09-23 11:20:00,61.17,61.18,61.1,61.12,65152.0,52.9074,52.916,52.8468,52.8641,65152.0
2021-09-23 11:25:00,61.12,61.16,61.11,61.14,51119.0,52.8641,52.8987,52.8555,52.8814,51119.0
2021-09-23 11:30:00,61.14,61.26,61.13,61.21,65500.0,52.8814,52.9852,52.8728,52.942,65500.0
2021-09-23 11:35:00,61.2,61.24,61.17,61.23,62493.0,52.9333,52.9679,52.9074,52.9592,62493.0
2021-09-23 11:40:00,61.22,61.3,61.21,61.3,53293.0,52.9506,53.0198,52.942,53.0198,53293.0
2021-09-23 11:45:00,61.3,61.34,61.27,61.28,46977.0,53.0198,53.0544,52.9938,53.0025,46977.0
2021-09-23 11:50:00,61.29,61.29,61.21,61.23,57865.0,53.0111,53.0111,52.942,52.9592,57865.0
2021-09-23 11:55:00,61.23,61.25,61.19,61.19,42765.0,52.9592,52.9765,52.9247,52.9247,42765.0
2021-09-23 12:00:00,61.2,61.22,61.15,61.18,58516.0,52.9333,52.9506,52.8901,52.916,58516.0
2021-09-23 12:05:00,61.18,61.18,61.11,61.12,24202.0,52.916,52.916,52.8555,52.8641,24202.0
2021-09-23 12:10:00,61.12,61.14,61.11,61.13,17297.0,52.8641,52.8814,52.8555,52.8728,17297.0
2021-09-23 12:15:00,61.12,61.13,61.1,61.11,29029.0,52.8641,52.8728,52.8468,52.8555,29029.0
2021-09-23 12:20:00,61.11,61.14,61.07,61.09,32117.0,52.8555,52.8814,52.8209,52.8382,32117.0
2021-09-23 12:25:00,61.08,61.15,61.07,61.12,37089.0,52.8295,52.8901,52.8209,52.8641,37089.0
2021-09-23 12:30:00,61.13,61.15,61.09,61.13,62834.0,52.8728,52.8901,52.8382,52.8728,62834.0
2021-09-23 12:35:00,61.12,61.14,61.11,61.12,37225.0,52.8641,52.8814,52.8555,52.8641,37225.0
2021-09-23 12:40:00,61.12,61.15,61.11,61.13,36413.0,52.8641,52.8901,52.8555,52.8728,36413.0
2021-09-23 12:45:00,61.13,61.14,61.1,61.13,30187.0,52.8728,52.8814,52.8468,52.8728,30187.0
2021-09-23 12:50:00,61.13,61.15,61.12,61.13,22654.0,52.8728,52.8901,52.8641,52.8728,22654.0
2021-09-23 12:55:00,61.13,61.14,61.08,61.08,34305.0,52.8728,52.8814,52.8295,52.8295,34305.0
2021-09-23 13:00:00,61.09,61.12,61.08,61.09,24633.0,52.8382,52.8641,52.8295,52.8382,24633.0
2021-09-23 13:05:00,61.09,61.12,61.08,61.12,43044.0,52.8382,52.8641,52.8295,52.8641,43044.0
2021-09-23 13:10:00,61.11,61.11,61.06,61.09,30149.0,52.8555,52.8555,52.8122,52.8382,30149.0
2021-09-23 13:15:00,61.09,61.15,61.09,61.14,31450.0,52.8382,52.8901,52.8382,52.8814,31450.0
2021-09-23 13:20:00,61.14,61.14,61.1,61.11,19804.0,52.8814,52.8814,52.8468,52.8555,19804.0
2021-09-23 13:25:00,61.11,61.13,61.09,61.1,33029.0,52.8555,52.8728,52.8382,52.8468,33029.0
2021-09-23 13:30:00,61.09,61.12,61.06,61.08,57792.0,52.8382,52.8641,52.8122,52.8295,57792.0
2021-09-23 13:35:00,61.08,61.08,61.01,61.03,68559.0,52.8295,52.8295,52.769,52.7863,68559.0
2021-09-23 13:40:00,61.04,61.06,61.01,61.03,34106.0,52.7949,52.8122,52.769,52.7863,34106.0
2021-09-23 13:45:00,61.03,61.04,60.99,61.02,53275.0,52.7863,52.7949,52.7517,52.7776,53275.0
2021-09-23 13:50:00,61.02,61.07,61.01,61.07,65748.0,52.7776,52.8209,52.769,52.8209,65748.0
2021-09-23 13:55:00,61.07,61.16,61.06,61.12,79783.0,52.8209,52.8987,52.8122,52.8641,79783.0
2021-09-23 14:00:00,61.12,61.12,61.08,61.09,28388.0,52.8641,52.8641,52.8295,52.8382,28388.0
2021-09-23 14:05:00,61.09,61.1,61.02,61.03,69317.0,52.8382,52.8468,52.7776,52.7863,69317.0
2021-09-23 14:10:00,61.03,61.03,60.93,60.94,72702.0,52.7863,52.7863,52.6998,52.7084,72702.0
2021-09-23 14:15:00,60.95,60.96,60.86,60.87,83305.0,52.7171,52.7257,52.6392,52.6479,83305.0
2021-09-23 14:20:00,60.87,60.88,60.84,60.84,43961.0,52.6479,52.6565,52.6219,52.6219,43961.0
2021-09-23 14:25:00,60.84,60.89,60.83,60.86,54265.0,52.6219,52.6652,52.6133,52.6392,54265.0
2021-09-23 14:30:00,60.86,60.88,60.85,60.86,44827.0,52.6392,52.6565,52.6306,52.6392,44827.0
2021-09-23 14:35:00,60.86,60.87,60.82,60.85,39364.0,52.6392,52.6479,52.6046,52.6306,39364.0
2021-09-23 14:40:00,60.84,60.85,60.8,60.83,39198.0,52.6219,52.6306,52.5873,52.6133,39198.0
2021-09-23 14:45:00,60.82,60.83,60.77,60.8,65385.0,52.6046,52.6133,52.5614,52.5873,65385.0
2021-09-23 14:50:00,60.79,60.81,60.77,60.79,50387.0,52.5787,52.596,52.5614,52.5787,50387.0
2021-09-23 14:55:00,60.78,60.81,60.74,60.75,65160.0,52.57,52.596,52.5354,52.5441,65160.0
2021-09-23 15:00:00,60.75,60.82,60.74,60.82,72830.0,52.5441,52.6046,52.5354,52.6046,72830.0
2021-09-23 15:05:00,60.82,60.83,60.78,60.79,28907.0,52.6046,52.6133,52.57,52.5787,28907.0
2021-09-23 15:10:00,60.79,60.79,60.74,60.74,47068.0,52.5787,52.5787,52.5354,52.5354,47068.0
2021-09-23 15:15:00,60.74,60.79,60.74,60.78,42073.0,52.5354,52.5787,52.5354,52.57,42073.0
2021-09-23 15:20:00,60.77,60.8,60.76,60.8,38614.0,52.5614,52.5873,52.5527,52.5873,38614.0
2021-09-23 15:25:00,60.79,60.82,60.77,60.82,46872.0,52.5787,52.6046,52.5614,52.6046,46872.0
2021-09-23 15:30:00,60.81,60.82,60.75,60.78,47308.0,52.596,52.6046,52.5441,52.57,47308.0
2021-09-23 15:35:00,60.78,60.79,60.74,60.76,76018.0,52.57,52.5787,52.5354,52.5527,76018.0
2021-09-23 15:40:00,60.76,60.81,60.73,60.8,55163.0,52.5527,52.596,52.5268,52.5873,55163.0
2021-09-23 15:45:00,60.8,60.8,60.7,60.71,121883.0,52.5873,52.5873,52.5008,52.5095,121883.0
2021-09-23 15:50:00,60.7,60.72,60.66,60.67,213543.0,52.5008,52.5181,52.4662,52.4749,213543.0
2021-09-23 15:55:00,60.67,60.7,60.59,60.62,436494.0,52.4749,52.5008,52.4057,52.4316,436494.0
2021-09-24 09:30:00,60.5,60.94,60.5,60.87,184103.0,52.3279,52.7084,52.3279,52.6479,184103.0
2021-09-24 09:35:00,60.84,60.99,60.77,60.86,72730.0,52.6219,52.7517,52.5614,52.6392,72730.0
2021-09-24 09:40:00,60.87,60.91,60.81,60.81,96556.0,52.6479,52.6825,52.596,52.596,96556.0
2021-09-24 09:45:00,60.81,60.93,60.8,60.93,63035.0,52.596,52.6998,52.5873,52.6998,63035.0
2021-09-24 09:50:00,60.92,61.01,60.87,60.88,90827.0,52.6911,52.769,52.6479,52.6565,90827.0
2021-09-24 09:55:00,60.88,60.93,60.78,60.91,79566.0,52.6565,52.6998,52.57,52.6825,79566.0
2021-09-24 10:00:00,60.91,61.08,60.9,61.02,87453.0,52.6825,52.8295,52.6738,52.7776,87453.0
2021-09-24 10:05:00,61.03,61.05,60.89,60.91,181027.0,52.7863,52.8036,52.6652,52.6825,181027.0
2021-09-24 10:10:00,60.91,61.01,60.88,61.01,64636.0,52.6825,52.769,52.6565,52.769,64636.0
2021-09-24 10:15:00,61.01,61.1,60.99,61.0,90695.0,52.769,52.8468,52.7517,52.7603,90695.0
2021-09-24 10:20:00,61.0,61.01,60.91,60.92,71986.0,52.7603,52.769,52.6825,52.6911,71986.0
2021-09-24 10:25:00,60.92,60.95,60.76,60.77,106212.0,52.6911,52.7171,52.5527,52.5614,106212.0
2021-09-24 10:30:00,60.77,60.83,60.72,60.81,76534.0,52.5614,52.6133,52.5181,52.596,76534.0
2021-09-24 10:35:00,60.81,60.88,60.79,60.84,57260.0,52.596,52.6565,52.5787,52.6219,57260.0
2021-09-24 10:40:00,60.83,60.9,60.78,60.78,45155.0,52.6133,52.6738,52.57,52.57,45155.0
2021-09-24 10:45:00,60.78,60.83,60.76,60.81,46027.0,52.57,52.6133,52.5527,52.596,46027.0
2021-09-24 10:50:00,60.8,60.83,60.72,60.73,75767.0,52.5873,52.6133,52.5181,52.5268,75767.0
2021-09-24 10:55:00,60.72,60.76,60.69,60.7,56865.0,52.5181,52.5527,52.4922,52.5008,56865.0
2021-09-24 11:00:00,60.69,60.72,60.65,60.72,74070.0,52.4922,52.5181,52.4576,52.5181,74070.0
2021-09-24 11:05:00,60.71,60.77,60.69,60.72,30574.0,52.5095,52.5614,52.4922,52.5181,30574.0
2021-09-24 11:10:00,60.71,60.72,60.62,60.63,36604.0,52.5095,52.5181,52.4316,52.4403,36604.0
2021-09-24 11:15:00,60.63,60.63,60.54,60.55,118686.0,52.4403,52.4403,52.3625,52.3711,118686.0
2021-09-24 11:20:00,60.55,60.55,60.42,60.5,172806.0,52.3711,52.3711,52.2587,52.3279,172806.0
2021-09-24 11:25:00,60.49,60.51,60.41,60.43,114725.0,52.3192,52.3365,52.25,52.2673,114725.0
2021-09-24 11:30:00,60.43,60.47,60.4,60.46,74078.0,52.2673,52.3019,52.2414,52.2933,74078.0
2021-09-24 11:35:00,60.46,60.48,60.37,60.38,153956.0,52.2933,52.3106,52.2154,52.2241,153956.0
2021-09-24 11:40:00,60.39,60.47,60.38,60.42,114709.0,52.2327,52.3019,52.2241,52.2587,114709.0
2021-09-24 11:45:00,60.43,60.44,60.38,60.41,58354.0,52.2673,52.276,52.2241,52.25,58354.0
2021-09-24 11:50:00,60.4,60.48,60.4,60.43,40589.0,52.2414,52.3106,52.2414,52.2673,40589.0
2021-09-24 11:55:00,60.44,60.46,60.42,60.43,66401.0,52.276,52.2933,52.2587,52.2673,66401.0
2021-09-24 12:00:00,60.44,60.46,60.36,60.39,86032.0,52.276,52.2933,52.2068,52.2327,86032.0
2021-09-24 12:05:00,60.38,60.4,60.33,60.4,58173.0,52.2241,52.2414,52.1808,52.2414,58173.0
2021-09-24 12:10:00,60.4,60.43,60.35,60.36,60685.0,52.2414,52.2673,52.1981,52.2068,60685.0
2021-09-24 12:15:00,60.36,60.43,60.32,60.42,120847.0,52.2068,52.2673,52.1722,52.2587,120847.0
2021-09-24 12:20:00,60.43,60.46,60.4,60.45,37332.0,52.2673,52.2933,52.2414,52.2846,37332.0
2021-09-24 12:25:00,60.45,60.45,60.31,60.32,80430.0,52.2846,52.2846,52.1635,52.1722,80430.0
2021-09-24 12:30:00,60.33,60.37,60.32,60.37,47141.0,52.1808,52.2154,52.1722,52.2154,47141.0
2021-09-24 12:35:00,60.37,60.41,60.36,60.4,46887.0,52.2154,52.25,52.2068,52.2414,46887.0
2021-09-24 12:40:00,60.39,60.42,60.36,60.38,44272.0,52.2327,52.2587,52.2068,52.2241,44272.0
2021-09-24 12:45:00,60.39,60.41,60.35,60.36,91108.0,52.2327,52.25,52.1981,52.2068,91108.0
2021-09-24 12:50:00,60.36,60.36,60.32,60.32,35318.0,52.2068,52.2068,52.1722,52.1722,35318.0
2021-09-24 12:55:00,60.32,60.34,60.28,60.31,66584.0,52.1722,52.1895,52.1376,52.1635,66584.0
2021-09-24 13:00:00,60.31,60.33,60.28,60.28,29985.0,52.1635,52.1808,52.1376,52.1376,29985.0
2021-09-24 13:05:00,60.28,60.34,60.27,60.3,55518.0,52.1376,52.1895,52.1289,52.1549,55518.0
2021-09-24 13:10:00,60.29,60.29,60.23,60.24,50948.0,52.1462,52.1462,52.0943,52.103,50948.0
2021-09-24 13:15:00,60.23,60.28,60.22,60.24,54395.0,52.0943,52.1376,52.0857,52.103,54395.0
2021-09-24 13:20:00,60.25,60.29,60.23,60.27,33633.0,52.1116,52.1462,52.0943,52.1289,33633.0
2021-09-24 13:25:00,60.27,60.28,60.24,60.26,41992.0,52.1289,52.1376,52.103,52.1203,41992.0
2021-09-24 13:30:00,60.26,60.27,60.18,60.2,50892.0,52.1203,52.1289,52.0511,52.0684,50892.0
2021-09-24 13:35:00,60.2,60.22,60.17,60.22,39659.0,52.0684,52.0857,52.0424,52.0857,39659.0
2021-09-24 13:40:00,60.21,60.23,60.19,60.2,35985.0,52.077,52.0943,52.0597,52.0684,35985.0
2021-09-24 13:45:00,60.2,60.21,60.18,60.2,47203.0,52.0684,52.077,52.0511,52.0684,47203.0
2021-09-24 13:50:00,60.21,60.25,60.18,60.22,57278.0,52.077,52.1116,52.0511,52.0857,57278.0
2021-09-24 13:55:00,60.22,60.22,60.18,60.19,42331.0,52.0857,52.0857,52.0511,52.0597,42331.0
2021-09-24 14:00:00,60.19,60.22,60.18,60.21,51766.0,52.0597,52.0857,52.0511,52.077,51766.0
2021-09-24 14:05:00,60.21,60.23,60.2,60.22,77372.0,52.077,52.0943,52.0684,52.0857,77372.0
2021-09-24 14:10:00,60.21,60.25,60.19,60.24,49912.0,52.077,52.1116,52.0597,52.103,49912.0
2021-09-24 14:15:00,60.25,60.3,60.24,60.29,33082.0,52.1116,52.1549,52.103,52.1462,33082.0
2021-09-24 14:20:00,60.29,60.31,60.23,60.23,50790.0,52.1462,52.1635,52.0943,52.0943,50790.0
2021-09-24 14:25:00,60.23,60.28,60.22,60.28,54547.0,52.0943,52.1376,52.0857,52.1376,54547.0
2021-09-24 14:30:00,60.28,60.32,60.26,60.31,40539.0,52.1376,52.1722,52.1203,52.1635,40539.0
2021-09-24 14:35:00,60.31,60.32,60.3,60.3,20088.0,52.1635,52.1722,52.1549,52.1549,20088.0
2021-09-24 14:40:00,60.3,60.31,60.26,60.28,54098.0,52.1549,52.1635,52.1203,52.1376,54098.0
2021-09-24 14:45:00,60.28,60.31,60.27,60.3,56463.0,52.1376,52.1635,52.1289,52.1549,56463.0
2021-09-24 14:50:00,60.3,60.32,60.28,60.28,35041.0,52.1549,52.1722,52.1376,52.1376,35041.0
2021-09-24 14:55:00,60.29,60.33,60.28,60.32,41873.0,52.1462,52.1808,52.1376,52.1722,41873.0
2021-09-24 15:00:00,60.32,60.33,60.3,60.32,28802.0,52.1722,52.1808,52.1549,52.1722,28802.0
2021-09-24 15:05:00,60.32,60.34,60.3,60.33,46849.0,52.1722,52.1895,52.1549,52.1808,46849.0
2021-09-24 15:10:00,60.33,60.33,60.3,60.31,24322.0,52.1808,52.1808,52.1549,52.1635,24322.0
2021-09-24 15:15:00,60.32,60.34,60.3,60.32,56128.0,52.1722,52.1895,52.1549,52.1722,56128.0
2021-09-24 15:20:00,60.31,60.37,60.3,60.35,79323.0,52.1635,52.2154,52.1549,52.1981,79323.0
2021-09-24 15:25:00,60.35,60.35,60.3,60.3,38970.0,52.1981,52.1981,52.1549,52.1549,38970.0
2021-09-24 15:30:00,60.3,60.36,60.3,60.36,31013.0,52.1549,52.2068,52.1549,52.2068,31013.0
2021-09-24 15:35:00,60.36,60.36,60.31,60.32,50661.0,52.2068,52.2068,52.1635,52.1722,50661.0
2021-09-24 15:40:00,60.32,60.35,60.31,60.33,57495.0,52.1722,52.1981,52.1635,52.1808,57495.0
2021-09-24 15:45:00,60.34,60.38,60.33,60.37,85613.0,52.1895,52.2241,52.1808,52.2154,85613.0
2021-09-24 15:50:00,60.37,60.39,60.35,60.37,117405.0,52.2154,52.2327,52.1981,52.2154,117405.0
2021-09-24 15:55:00,60.37,60.37,60.22,60.23,479358.0,52.2154,52.2154,52.0857,52.0943,479358.0
2021-09-27 09:30:00,60.11,60.25,59.87,60.09,417559.0,51.9905,52.1116,51.783,51.9732,417559.0
2021-09-27 09:35:00,60.08,60.2,59.95,59.97,116286.0,51.9646,52.0684,51.8521,51.8694,116286.0
2021-09-27 09:40:00,59.97,60.14,59.92,60.12,104442.0,51.8694,52.0165,51.8262,51.9992,104442.0
2021-09-27 09:45:00,60.12,60.39,60.1,60.37,105604.0,51.9992,52.2327,51.9819,52.2154,105604.0
2021-09-27 09:50:00,60.37,60.4,60.24,60.29,80194.0,52.2154,52.2414,52.103,52.1462,80194.0
2021-09-27 09:55:00,60.3,60.4,60.2,60.23,81648.0,52.1549,52.2414,52.0684,52.0943,81648.0
2021-09-27 10:00:00,60.23,60.26,60.16,60.25,65220.0,52.0943,52.1203,52.0338,52.1116,65220.0
2021-09-27 10:05:00,60.24,60.37,60.24,60.31,59793.0,52.103,52.2154,52.103,52.1635,59793.0
2021-09-27 10:10:00,60.32,60.58,60.31,60.57,116971.0,52.1722,52.397,52.1635,52.3884,116971.0
2021-09-27 10:15:00,60.56,60.64,60.55,60.64,57492.0,52.3798,52.4489,52.3711,52.4489,57492.0
2021-09-27 10:20:00,60.64,60.72,60.6,60.64,86505.0,52.4489,52.5181,52.4143,52.4489,86505.0
2021-09-27 10:25:00,60.65,60.7,60.57,60.59,100464.0,52.4576,52.5008,52.3884,52.4057,100464.0
2021-09-27 10:30:00,60.6,60.61,60.54,60.59,112374.0,52.4143,52.423,52.3625,52.4057,112374.0
2021-09-27 10:35:00,60.58,60.59,60.46,60.56,74835.0,52.397,52.4057,52.2933,52.3798,74835.0
2021-09-27 10:40:00,60.58,60.62,60.51,60.52,51494.0,52.397,52.4316,52.3365,52.3452,51494.0
2021-09-27 10:45:00,60.52,60.56,60.43,60.44,39092.0,52.3452,52.3798,52.2673,52.276,39092.0
2021-09-27 10:50:00,60.44,60.46,60.41,60.42,41268.0,52.276,52.2933,52.25,52.2587,41268.0
2021-09-27 10:55:00,60.42,60.43,60.33,60.37,54170.0,52.2587,52.2673,52.1808,52.2154,54170.0
2021-09-27 11:00:00,60.37,60.42,60.35,60.4,60252.0,52.2154,52.2587,52.1981,52.2414,60252.0
2021-09-27 11:05:00,60.4,60.41,60.27,60.29,62252.0,52.2414,52.25,52.1289,52.1462,62252.0
2021-09-27 11:10:00,60.29,60.33,60.28,60.31,74532.0,52.1462,52.1808,52.1376,52.1635,74532.0
2021-09-27 11:15:00,60.3,60.32,60.28,60.29,86626.0,52.1549,52.1722,52.1376,52.1462,86626.0
2021-09-27 11:20:00,60.29,60.3,60.18,60.19,61910.0,52.1462,52.1549,52.0511,52.0597,61910.0
2021-09-27 11:25:00,60.18,60.25,60.15,60.24,60161.0,52.0511,52.1116,52.0251,52.103,60161.0
2021-09-27 11:30:00,60.25,60.27,60.21,60.26,56580.0,52.1116,52.1289,52.077,52.1203,56580.0
2021-09-27 11:35:00,60.26,60.29,60.21,60.23,52231.0,52.1203,52.1462,52.077,52.0943,52231.0
2021-09-27 11:40:00,60.23,60.24,60.12,60.19,75366.0,52.0943,52.103,51.9992,52.0597,75366.0
2021-09-27 11:45:00,60.2,60.2,60.13,60.18,45913.0,52.0684,52.0684,52.0078,52.0511,45913.0
2021-09-27 11:50:00,60.18,60.23,60.16,60.21,54200.0,52.0511,52.0943,52.0338,52.077,54200.0
2021-09-27 11:55:00,60.21,60.24,60.18,60.23,42965.0,52.077,52.103,52.0511,52.0943,42965.0
2021-09-27 12:00:00,60.23,60.26,60.18,60.22,94056.0,52.0943,52.1203,52.0511,52.0857,94056.0
2021-09-27 12:05:00,60.22,60.24,60.16,60.18,71615.0,52.0857,52.103,52.0338,52.0511,71615.0
2021-09-27 12:10:00,60.18,60.18,60.12,60.13,48413.0,52.0511,52.0511,51.9992,52.0078,48413.0
2021-09-27 12:15:00,60.14,60.16,60.13,60.14,34543.0,52.0165,52.0338,52.0078,52.0165,34543.0
2021-09-27 12:20:00,60.15,60.15,60.1,60.15,49294.0,52.0251,52.0251,51.9819,52.0251,49294.0
2021-09-27 12:25:00,60.15,60.18,60.11,60.17,46642.0,52.0251,52.0511,51.9905,52.0424,46642.0
2021-09-27 12:30:00,60.16,60.17,60.11,60.11,43880.0,52.0338,52.0424,51.9905,51.9905,43880.0
2021-09-27 12:35:00,60.11,60.12,60.08,60.12,55757.0,51.9905,51.9992,51.9646,51.9992,55757.0
2021-09-27 12:40:00,60.11,60.11,60.07,60.08,43470.0,51.9905,51.9905,51.9559,51.9646,43470.0
2021-09-27 12:45:00,60.09,60.1,60.04,60.05,50826.0,51.9732,51.9819,51.93,51.9386,50826.0
2021-09-27 12:50:00,60.04,60.06,60.02,60.03,82314.0,51.93,51.9473,51.9127,51.9213,82314.0
2021-09-27 12:55:00,60.03,60.09,60.01,60.09,39085.0,51.9213,51.9732,51.904,51.9732,39085.0
2021-09-27 13:00:00,60.09,60.13,60.03,60.11,38308.0,51.9732,52.0078,51.9213,51.9905,38308.0
2021-09-27 13:05:00,60.11,60.12,60.03,60.04,44803.0,51.9905,51.9992,51.9213,51.93,44803.0
2021-09-27 13:10:00,60.04,60.05,60.01,60.04,48219.0,51.93,51.9386,51.904,51.93,48219.0
2021-09-27 13:15:00,60.03,60.06,60.01,60.03,31876.0,51.9213,51.9473,51.904,51.9213,31876.0
2021-09-27 13:20:00,60.03,60.06,60.01,60.05,47994.0,51.9213,51.9473,51.904,51.9386,47994.0
2021-09-27 13:25:00,60.05,60.07,60.03,60.06,45567.0,51.9386,51.9559,51.9213,51.9473,45567.0
2021-09-27 13:30:00,60.05,60.08,60.04,60.06,29737.0,51.9386,51.9646,51.93,51.9473,29737.0
2021-09-27 13:35:00,60.05,60.06,60.01,60.02,55203.0,51.9386,51.9473,51.904,51.9127,55203.0
2021-09-27 13:40:00,60.03,60.04,60.02,60.02,23590.0,51.9213,51.93,51.9127,51.9127,23590.0
2021-09-27 13:45:00,60.03,60.05,60.02,60.04,43770.0,51.9213,51.9386,51.9127,51.93,43770.0
2021-09-27 13:50:00,60.03,60.06,60.01,60.01,44081.0,51.9213,51.9473,51.904,51.904,44081.0
2021-09-27 13:55:00,60.02,60.04,59.93,59.99,146385.0,51.9127,51.93,51.8348,51.8867,146385.0
2021-09-27 14:00:00,59.98,59.99,59.93,59.94,66345.0,51.8781,51.8867,51.8348,51.8435,66345.0
2021-09-27 14:05:00,59.95,59.98,59.94,59.95,46055.0,51.8521,51.8781,51.8435,51.8521,46055.0
2021-09-27 14:10:00,59.96,60.01,59.95,60.0,81277.0,51.8608,51.904,51.8521,51.8954,81277.0
2021-09-27 14:15:00,59.99,60.05,59.98,60.04,37980.0,51.8867,51.9386,51.8781,51.93,37980.0
2021-09-27 14:20:00,60.05,60.05,60.01,60.02,40375.0,51.9386,51.9386,51.904,51.9127,40375.0
2021-09-27 14:25:00,60.03,60.06,60.02,60.06,26190.0,51.9213,51.9473,51.9127,51.9473,26190.0
2021-09-27 14:30:00,60.06,60.06,60.02,60.04,33676.0,51.9473,51.9473,51.9127,51.93,33676.0
2021-09-27 14:35:00,60.04,60.05,59.99,60.0,43993.0,51.93,51.9386,51.8867,51.8954,43993.0
2021-09-27 14:40:00,60.0,60.02,59.99,60.01,40402.0,51.8954,51.9127,51.8867,51.904,40402.0
2021-09-27 14:45:00,60.01,60.03,59.99,60.01,30115.0,51.904,51.9213,51.8867,51.904,30115.0
2021-09-27 14:50:00,60.0,60.01,59.99,60.01,26493.0,51.8954,51.904,51.8867,51.904,26493.0
2021-09-27 14:55:00,60.0,60.02,59.97,60.0,64611.0,51.8954,51.9127,51.8694,51.8954,64611.0
2021-09-27 15:00:00,59.99,60.0,59.96,59.98,43382.0,51.8867,51.8954,51.8608,51.8781,43382.0
2021-09-27 15:05:00,59.99,59.99,59.95,59.96,39645.0,51.8867,51.8867,51.8521,51.8608,39645.0
2021-09-27 15:10:00,59.97,59.98,59.96,59.98,46145.0,51.8694,51.8781,51.8608,51.8781,46145.0
2021-09-27 15:15:00,59.98,59.98,59.92,59.96,87962.0,51.8781,51.8781,51.8262,51.8608,87962.0
2021-09-27 15:20:00,59.96,59.97,59.89,59.9,165251.0,51.8608,51.8694,51.8003,51.8089,165251.0
2021-09-27 15:25:00,59.9,59.92,59.88,59.89,77899.0,51.8089,51.8262,51.7916,51.8003,77899.0
2021-09-27 15:30:00,59.89,59.93,59.87,59.87,88821.0,51.8003,51.8348,51.783,51.783,88821.0
2021-09-27 15:35:00,59.88,59.92,59.84,59.92,183710.0,51.7916,51.8262,51.757,51.8262,183710.0
2021-09-27 15:40:00,59.92,59.94,59.9,59.93,73920.0,51.8262,51.8435,51.8089,51.8348,73920.0
2021-09-27 15:45:00,59.93,59.95,59.88,59.89,108190.0,51.8348,51.8521,51.7916,51.8003,108190.0
2021-09-27 15:50:00,59.88,59.89,59.81,59.81,196995.0,51.7916,51.8003,51.7311,51.7311,196995.0
2021-09-27 15:55:00,59.81,59.87,59.78,59.84,376141.0,51.7311,51.783,51.7051,51.757,376141.0
2021-09-28 09:30:00,59.88,59.93,59.66,59.69,213227.0,51.7916,51.8348,51.6013,51.6273,213227.0
2021-09-28 09:35:00,59.72,59.73,59.6,59.68,106827.0,51.6532,51.6619,51.5494,51.6186,106827.0
2021-09-28 09:40:00,59.67,59.81,59.64,59.65,159287.0,51.61,51.7311,51.584,51.5927,159287.0
2021-09-28 09:45:00,59.64,59.68,59.55,59.6,139410.0,51.584,51.6186,51.5062,51.5494,139410.0
2021-09-28 09:50:00,59.6,59.7,59.56,59.69,276271.0,51.5494,51.6359,51.5148,51.6273,276271.0
2021-09-28 09:55:00,59.69,59.78,59.62,59.67,121431.0,51.6273,51.7051,51.5667,51.61,121431.0
2021-09-28 10:00:00,59.65,59.65,59.47,59.59,211443.0,51.5927,51.5927,51.437,51.5408,211443.0
2021-09-28 10:05:00,59.59,59.66,59.38,59.42,111467.0,51.5408,51.6013,51.3591,51.3937,111467.0
2021-09-28 10:10:00,59.4,59.58,59.37,59.56,107556.0,51.3764,51.5321,51.3505,51.5148,107556.0
2021-09-28 10:15:00,59.55,59.61,59.49,59.55,94911.0,51.5062,51.5581,51.4543,51.5062,94911.0
2021-09-28 10:20:00,59.53,59.59,59.46,59.59,119533.0,51.4889,51.5408,51.4283,51.5408,119533.0
2021-09-28 10:25:00,59.59,59.69,59.59,59.65,78981.0,51.5408,51.6273,51.5408,51.5927,78981.0
2021-09-28 10:30:00,59.64,59.65,59.54,59.56,98541.0,51.584,51.5927,51.4975,51.5148,98541.0
2021-09-28 10:35:00,59.57,59.76,59.53,59.75,74044.0,51.5235,51.6878,51.4889,51.6792,74044.0
2021-09-28 10:40:00,59.75,59.82,59.69,59.8,90195.0,51.6792,51.7397,51.6273,51.7224,90195.0
2021-09-28 10:45:00,59.8,59.91,59.75,59.75,108400.0,51.7224,51.8176,51.6792,51.6792,108400.0
2021-09-28 10:50:00,59.76,59.79,59.59,59.59,111548.0,51.6878,51.7138,51.5408,51.5408,111548.0
2021-09-28 10:55:00,59.59,59.61,59.52,59.59,109782.0,51.5408,51.5581,51.4802,51.5408,109782.0
2021-09-28 11:00:00,59.6,59.67,59.55,59.57,72323.0,51.5494,51.61,51.5062,51.5235,72323.0
2021-09-28 11:05:00,59.57,59.59,59.52,59.59,81949.0,51.5235,51.5408,51.4802,51.5408,81949.0
2021-09-28 11:10:00,59.59,59.61,59.55,59.55,58691.0,51.5408,51.5581,51.5062,51.5062,58691.0
2021-09-28 11:15:00,59.55,59.6,59.5,59.6,96430.0,51.5062,51.5494,51.4629,51.5494,96430.0
2021-09-28 11:20:00,59.59,59.68,59.57,59.62,36881.0,51.5408,51.6186,51.5235,51.5667,36881.0
2021-09-28 11:25:00,59.62,59.66,59.58,59.6,58001.0,51.5667,51.6013,51.5321,51.5494,58001.0
2021-09-28 11:30:00,59.6,59.69,59.57,59.65,98562.0,51.5494,51.6273,51.5235,51.5927,98562.0
2021-09-28 11:35:00,59.64,59.69,59.63,59.67,105754.0,51.584,51.6273,51.5754,51.61,105754.0
2021-09-28 11:40:00,59.66,59.68,59.62,59.66,204833.0,51.6013,51.6186,51.5667,51.6013,204833.0
2021-09-28 11:45:00,59.67,59.68,59.62,59.62,48467.0,51.61,51.6186,51.5667,51.5667,48467.0
2021-09-28 11:50:00,59.62,59.69,59.56,59.68,118119.0,51.5667,51.6273,51.5148,51.6186,118119.0
2021-09-28 11:55:00,59.69,59.69,59.59,59.65,61613.0,51.6273,51.6273,51.5408,51.5927,61613.0
2021-09-28 12:00:00,59.64,59.64,59.57,59.61,35518.0,51.584,51.584,51.5235,51.5581,35518.0
2021-09-28 12:05:00,59.6,59.64,59.57,59.6,42832.0,51.5494,51.584,51.5235,51.5494,42832.0
2021-09-28 12:10:00,59.6,59.64,59.56,59.61,48177.0,51.5494,51.584,51.5148,51.5581,48177.0
2021-09-28 12:15:00,59.6,59.62,59.56,59.59,47086.0,51.5494,51.5667,51.5148,51.5408,47086.0
2021-09-28 12:20:00,59.59,59.59,59.53,59.56,68339.0,51.5408,51.5408,51.4889,51.5148,68339.0
2021-09-28 12:25:00,59.56,59.65,59.54,59.62,81370.0,51.5148,51.5927,51.4975,51.5667,81370.0
2021-09-28 12:30:00,59.62,59.67,59.57,59.6,78695.0,51.5667,51.61,51.5235,51.5494,78695.0
2021-09-28 12:35:00,59.61,59.62,59.57,59.6,51266.0,51.5581,51.5667,51.5235,51.5494,51266.0
2021-09-28 12:40:00,59.6,59.61,59.54,59.57,84866.0,51.5494,51.5581,51.4975,51.5235,84866.0
2021-09-28 12:45:00,59.57,59.61,59.56,59.6,51066.0,51.5235,51.5581,51.5148,51.5494,51066.0
2021-09-28 12:50:00,59.59,59.67,59.56,59.63,132500.0,51.5408,51.61,51.5148,51.5754,132500.0
2021-09-28 12:55:00,59.63,59.64,59.57,59.6,88964.0,51.5754,51.584,51.5235,51.5494,88964.0
2021-09-28 13:00:00,59.6,59.61,59.55,59.61,88681.0,51.5494,51.5581,51.5062,51.5581,88681.0
2021-09-28 13:05:00,59.6,59.66,59.58,59.61,93032.0,51.5494,51.6013,51.5321,51.5581,93032.0
2021-09-28 13:10:00,59.61,59.68,59.61,59.66,98212.0,51.5581,51.6186,51.5581,51.6013,98212.0
2021-09-28 13:15:00,59.66,59.75,59.65,59.73,52854.0,51.6013,51.6792,51.5927,51.6619,52854.0
2021-09-28 13:20:00,59.74,59.76,59.7,59.74,43964.0,51.6705,51.6878,51.6359,51.6705,43964.0
2021-09-28 13:25:00,59.76,59.8,59.75,59.77,101166.0,51.6878,51.7224,51.6792,51.6965,101166.0
2021-09-28 13:30:00,59.77,59.83,59.73,59.78,136791.0,51.6965,51.7484,51.6619,51.7051,136791.0
2021-09-28 13:35:00,59.77,59.8,59.73,59.75,70646.0,51.6965,51.7224,51.6619,51.6792,70646.0
2021-09-28 13:40:00,59.74,59.81,59.74,59.75,55063.0,51.6705,51.7311,51.6705,51.6792,55063.0
2021-09-28 13:45:00,59.75,59.77,59.69,59.7,45419.0,51.6792,51.6965,51.6273,51.6359,45419.0
2021-09-28 13:50:00,59.71,59.72,59.67,59.69,46924.0,51.6446,51.6532,51.61,51.6273,46924.0
2021-09-28 13:55:00,59.68,59.71,59.66,59.66,35744.0,51.6186,51.6446,51.6013,51.6013,35744.0
2021-09-28 14:00:00,59.67,59.69,59.65,59.67,35112.0,51.61,51.6273,51.5927,51.61,35112.0
2021-09-28 14:05:00,59.66,59.72,59.66,59.7,65434.0,51.6013,51.6532,51.6013,51.6359,65434.0
2021-09-28 14:10:00,59.7,59.7,59.59,59.62,61906.0,51.6359,51.6359,51.5408,51.5667,61906.0
2021-09-28 14:15:00,59.63,59.74,59.62,59.74,44760.0,51.5754,51.6705,51.5667,51.6705,44760.0
2021-09-28 14:20:00,59.73,59.88,59.73,59.88,92935.0,51.6619,51.7916,51.6619,51.7916,92935.0
2021-09-28 14:25:00,59.88,59.9,59.83,59.89,85302.0,51.7916,51.8089,51.7484,51.8003,85302.0
2021-09-28 14:30:00,59.89,59.89,59.79,59.8,69835.0,51.8003,51.8003,51.7138,51.7224,69835.0
2021-09-28 14:35:00,59.8,59.86,59.76,59.84,96113.0,51.7224,51.7743,51.6878,51.757,96113.0
2021-09-28 14:40:00,59.84,59.9,59.81,59.9,96604.0,51.757,51.8089,51.7311,51.8089,96604.0
2021-09-28 14:45:00,59.91,60.0,59.9,59.98,161833.0,51.8176,51.8954,51.8089,51.8781,161833.0
2021-09-28 14:50:00,59.98,60.05,59.96,60.02,188073.0,51.8781,51.9386,51.8608,51.9127,188073.0
2021-09-28 14:55:00,60.03,60.06,60.01,60.05,92245.0,51.9213,51.9473,51.904,51.9386,92245.0
2021-09-28 15:00:00,60.05,60.15,60.01,60.15,225881.0,51.9386,52.0251,51.904,52.0251,225881.0
2021-09-28 15:05:00,60.15,60.23,60.11,60.19,243305.0,52.0251,52.0943,51.9905,52.0597,243305.0
2021-09-28 15:10:00,60.19,60.21,60.07,60.08,152912.0,52.0597,52.077,51.9559,51.9646,152912.0
2021-09-28 15:15:00,60.08,60.12,60.05,60.05,69718.0,51.9646,51.9992,51.9386,51.9386,69718.0
2021-09-28 15:20:00,60.06,60.15,60.03,60.04,79055.0,51.9473,52.0251,51.9213,51.93,79055.0
2021-09-28 15:25:00,60.04,60.04,59.95,59.95,75980.0,51.93,51.93,51.8521,51.8521,75980.0
2021-09-28 15:30:00,59.95,60.02,59.93,60.0,115197.0,51.8521,51.9127,51.8348,51.8954,115197.0
2021-09-28 15:35:00,60.0,60.09,59.96,60.01,103659.0,51.8954,51.9732,51.8608,51.904,103659.0
2021-09-28 15:40:00,60.01,60.07,59.96,59.98,128903.0,51.904,51.9559,51.8608,51.8781,128903.0
2021-09-28 15:45:00,59.99,60.01,59.83,59.84,191148.0,51.8867,51.904,51.7484,51.757,191148.0
2021-09-28 15:50:00,59.83,59.92,59.76,59.88,206655.0,51.7484,51.8262,51.6878,51.7916,206655.0
2021-09-28 15:55:00,59.89,59.91,59.79,59.83,423724.0,51.8003,51.8176,51.7138,51.7484,423724.0
2021-09-29 09:30:00,59.9,60.31,59.9,60.11,239959.0,51.8089,52.1635,51.8089,51.9905,239959.0
2021-09-29 09:35:00,60.11,60.16,59.91,59.99,97786.0,51.9905,52.0338,51.8176,51.8867,97786.0
2021-09-29 09:40:00,59.99,60.08,59.95,60.07,95889.0,51.8867,51.9646,51.8521,51.9559,95889.0
2021-09-29 09:45:00,60.08,60.24,60.0,60.23,106382.0,51.9646,52.103,51.8954,52.0943,106382.0
2021-09-29 09:50:00,60.23,60.35,60.13,60.32,72854.0,52.0943,52.1981,52.0078,52.1722,72854.0
2021-09-29 09:55:00,60.33,60.43,60.32,60.4,106528.0,52.1808,52.2673,52.1722,52.2414,106528.0
2021-09-29 10:00:00,60.4,60.48,60.37,60.4,119024.0,52.2414,52.3106,52.2154,52.2414,119024.0
2021-09-29 10:05:00,60.41,60.43,60.35,60.37,70618.0,52.25,52.2673,52.1981,52.2154,70618.0
2021-09-29 10:10:00,60.37,60.47,60.36,60.45,63819.0,52.2154,52.3019,52.2068,52.2846,63819.0
2021-09-29 10:15:00,60.45,60.46,60.36,60.36,58091.0,52.2846,52.2933,52.2068,52.2068,58091.0
2021-09-29 10:20:00,60.36,60.49,60.35,60.45,62071.0,52.2068,52.3192,52.1981,52.2846,62071.0
2021-09-29 10:25:00,60.45,60.58,60.44,60.51,89597.0,52.2846,52.397,52.276,52.3365,89597.0
2021-09-29 10:30:00,60.51,60.59,60.48,60.57,87186.0,52.3365,52.4057,52.3106,52.3884,87186.0
2021-09-29 10:35:00,60.57,60.64,60.57,60.6,62488.0,52.3884,52.4489,52.3884,52.4143,62488.0
2021-09-29 10:40:00,60.6,60.66,60.58,60.58,106236.0,52.4143,52.4662,52.397,52.397,106236.0
2021-09-29 10:45:00,60.59,60.62,60.52,60.58,81582.0,52.4057,52.4316,52.3452,52.397,81582.0
2021-09-29 10:50:00,60.58,60.58,60.35,60.38,101142.0,52.397,52.397,52.1981,52.2241,101142.0
2021-09-29 10:55:00,60.38,60.47,60.36,60.47,73426.0,52.2241,52.3019,52.2068,52.3019,73426.0
2021-09-29 11:00:00,60.47,60.47,60.39,60.41,75947.0,52.3019,52.3019,52.2327,52.25,75947.0
2021-09-29 11:05:00,60.42,60.51,60.41,60.47,51478.0,52.2587,52.3365,52.25,52.3019,51478.0
2021-09-29 11:10:00,60.47,60.48,60.42,60.44,68194.0,52.3019,52.3106,52.2587,52.276,68194.0
2021-09-29 11:15:00,60.45,60.49,60.42,60.46,38464.0,52.2846,52.3192,52.2587,52.2933,38464.0
2021-09-29 11:20:00,60.46,60.52,60.45,60.49,62578.0,52.2933,52.3452,52.2846,52.3192,62578.0
2021-09-29 11:25:00,60.5,60.54,60.48,60.54,59233.0,52.3279,52.3625,52.3106,52.3625,59233.0
2021-09-29 11:30:00,60.55,60.6,60.53,60.54,110351.0,52.3711,52.4143,52.3538,52.3625,110351.0
2021-09-29 11:35:00,60.54,60.57,60.45,60.45,107257.0,52.3625,52.3884,52.2846,52.2846,107257.0
2021-09-29 11:40:00,60.45,60.48,60.42,60.46,50061.0,52.2846,52.3106,52.2587,52.2933,50061.0
2021-09-29 11:45:00,60.45,60.5,60.42,60.47,72225.0,52.2846,52.3279,52.2587,52.3019,72225.0
2021-09-29 11:50:00,60.47,60.49,60.43,60.48,41253.0,52.3019,52.3192,52.2673,52.3106,41253.0
2021-09-29 11:55:00,60.49,60.5,60.45,60.47,51777.0,52.3192,52.3279,52.2846,52.3019,51777.0
2021-09-29 12:00:00,60.47,60.54,60.45,60.53,41214.0,52.3019,52.3625,52.2846,52.3538,41214.0
2021-09-29 12:05:00,60.52,60.66,60.51,60.65,99294.0,52.3452,52.4662,52.3365,52.4576,99294.0
2021-09-29 12:10:00,60.65,60.67,60.56,60.57,62703.0,52.4576,52.4749,52.3798,52.3884,62703.0
2021-09-29 12:15:00,60.56,60.56,60.48,60.53,46053.0,52.3798,52.3798,52.3106,52.3538,46053.0
2021-09-29 12:20:00,60.52,60.53,60.48,60.5,48551.0,52.3452,52.3538,52.3106,52.3279,48551.0
2021-09-29 12:25:00,60.51,60.59,60.48,60.55,49565.0,52.3365,52.4057,52.3106,52.3711,49565.0
2021-09-29 12:30:00,60.55,60.56,60.51,60.55,64707.0,52.3711,52.3798,52.3365,52.3711,64707.0
2021-09-29 12:35:00,60.55,60.56,60.46,60.51,48918.0,52.3711,52.3798,52.2933,52.3365,48918.0
2021-09-29 12:40:00,60.5,60.52,60.43,60.45,60233.0,52.3279,52.3452,52.2673,52.2846,60233.0
2021-09-29 12:45:00,60.45,60.45,60.39,60.42,51144.0,52.2846,52.2846,52.2327,52.2587,51144.0
2021-09-29 12:50:00,60.42,60.44,60.39,60.44,48694.0,52.2587,52.276,52.2327,52.276,48694.0
2021-09-29 12:55:00,60.44,60.45,60.38,60.39,26156.0,52.276,52.2846,52.2241,52.2327,26156.0
2021-09-29 13:00:00,60.4,60.4,60.33,60.34,55062.0,52.2414,52.2414,52.1808,52.1895,55062.0
2021-09-29 13:05:00,60.34,60.34,60.3,60.33,70402.0,52.1895,52.1895,52.1549,52.1808,70402.0
2021-09-29 13:10:00,60.33,60.35,60.25,60.26,49453.0,52.1808,52.1981,52.1116,52.1203,49453.0
2021-09-29 13:15:00,60.26,60.36,60.25,60.32,61045.0,52.1203,52.2068,52.1116,52.1722,61045.0
2021-09-29 13:20:00,60.32,60.38,60.31,60.38,51675.0,52.1722,52.2241,52.1635,52.2241,51675.0
2021-09-29 13:25:00,60.37,60.4,60.33,60.37,58684.0,52.2154,52.2414,52.1808,52.2154,58684.0
2021-09-29 13:30:00,60.37,60.38,60.32,60.35,37167.0,52.2154,52.2241,52.1722,52.1981,37167.0
2021-09-29 13:35:00,60.35,60.44,60.33,60.43,173862.0,52.1981,52.276,52.1808,52.2673,173862.0
2021-09-29 13:40:00,60.44,60.54,60.44,60.53,66681.0,52.276,52.3625,52.276,52.3538,66681.0
2021-09-29 13:45:00,60.53,60.53,60.48,60.48,32700.0,52.3538,52.3538,52.3106,52.3106,32700.0
2021-09-29 13:50:00,60.48,60.54,60.48,60.52,50075.0,52.3106,52.3625,52.3106,52.3452,50075.0
2021-09-29 13:55:00,60.51,60.59,60.51,60.57,48126.0,52.3365,52.4057,52.3365,52.3884,48126.0
2021-09-29 14:00:00,60.57,60.63,60.56,60.62,51918.0,52.3884,52.4403,52.3798,52.4316,51918.0
2021-09-29 14:05:00,60.62,60.73,60.59,60.73,93367.0,52.4316,52.5268,52.4057,52.5268,93367.0
2021-09-29 14:10:00,60.73,60.77,60.71,60.75,58082.0,52.5268,52.5614,52.5095,52.5441,58082.0
2021-09-29 14:15:00,60.75,60.79,60.74,60.78,84017.0,52.5441,52.5787,52.5354,52.57,84017.0
2021-09-29 14:20:00,60.77,60.78,60.74,60.74,59838.0,52.5614,52.57,52.5354,52.5354,59838.0
2021-09-29 14:25:00,60.74,60.77,60.73,60.76,64760.0,52.5354,52.5614,52.5268,52.5527,64760.0
2021-09-29 14:30:00,60.76,60.83,60.75,60.78,134397.0,52.5527,52.6133,52.5441,52.57,134397.0
2021-09-29 14:35:00,60.79,60.85,60.76,60.84,114367.0,52.5787,52.6306,52.5527,52.6219,114367.0
2021-09-29 14:40:00,60.85,60.89,60.81,60.87,121138.0,52.6306,52.6652,52.596,52.6479,121138.0
2021-09-29 14:45:00,60.86,60.93,60.8,60.82,135586.0,52.6392,52.6998,52.5873,52.6046,135586.0
2021-09-29 14:50:00,60.82,60.87,60.8,60.87,76805.0,52.6046,52.6479,52.5873,52.6479,76805.0
2021-09-29 14:55:00,60.87,60.87,60.81,60.86,92208.0,52.6479,52.6479,52.596,52.6392,92208.0
2021-09-29 15:00:00,60.86,60.9,60.83,60.86,109349.0,52.6392,52.6738,52.6133,52.6392,109349.0
2021-09-29 15:05:00,60.86,60.94,60.83,60.88,155802.0,52.6392,52.7084,52.6133,52.6565,155802.0
2021-09-29 15:10:00,60.89,60.9,60.85,60.89,66206.0,52.6652,52.6738,52.6306,52.6652,66206.0
2021-09-29 15:15:00,60.89,60.91,60.79,60.8,84619.0,52.6652,52.6825,52.5787,52.5873,84619.0
2021-09-29 15:20:00,60.79,60.8,60.7,60.71,102918.0,52.5787,52.5873,52.5008,52.5095,102918.0
2021-09-29 15:25:00,60.71,60.79,60.7,60.79,96954.0,52.5095,52.5787,52.5008,52.5787,96954.0
2021-09-29 15:30:00,60.79,60.82,60.76,60.8,90733.0,52.5787,52.6046,52.5527,52.5873,90733.0
2021-09-29 15:35:00,60.81,60.82,60.72,60.75,109585.0,52.596,52.6046,52.5181,52.5441,109585.0
2021-09-29 15:40:00,60.75,60.75,60.65,60.68,113684.0,52.5441,52.5441,52.4576,52.4835,113684.0
2021-09-29 15:45:00,60.68,60.71,60.62,60.7,155337.0,52.4835,52.5095,52.4316,52.5008,155337.0
2021-09-29 15:50:00,60.7,60.7,60.62,60.62,220599.0,52.5008,52.5008,52.4316,52.4316,220599.0
2021-09-29 15:55:00,60.63,60.66,60.58,60.62,452328.0,52.4403,52.4662,52.397,52.4316,452328.0
2021-09-30 09:30:00,60.18,60.55,60.06,60.23,280262.0,52.4821,52.8048,52.3775,52.5257,280262.0
2021-09-30 09:35:00,60.24,60.35,60.15,60.18,102592.0,52.5345,52.6304,52.456,52.4821,102592.0
2021-09-30 09:40:00,60.18,60.19,60.04,60.15,98819.0,52.4821,52.4908,52.36,52.456,98819.0
2021-09-30 09:45:00,60.15,60.35,60.12,60.35,180159.0,52.456,52.6304,52.4298,52.6304,180159.0
2021-09-30 09:50:00,60.36,60.57,60.35,60.54,102401.0,52.6391,52.8222,52.6304,52.7961,102401.0
2021-09-30 09:55:00,60.53,60.56,60.41,60.45,130142.0,52.7874,52.8135,52.6827,52.7176,130142.0
2021-09-30 10:00:00,60.45,60.47,60.09,60.1,207488.0,52.7176,52.735,52.4036,52.4124,207488.0
2021-09-30 10:05:00,60.1,60.14,59.96,60.05,214777.0,52.4124,52.4472,52.2903,52.3688,214777.0
2021-09-30 10:10:00,60.05,60.15,60.04,60.07,59071.0,52.3688,52.456,52.36,52.3862,59071.0
2021-09-30 10:15:00,60.08,60.29,60.05,60.28,83094.0,52.3949,52.5781,52.3688,52.5693,83094.0
2021-09-30 10:20:00,60.28,60.29,60.09,60.15,60492.0,52.5693,52.5781,52.4036,52.456,60492.0
2021-09-30 10:25:00,60.14,60.22,60.14,60.19,52874.0,52.4472,52.517,52.4472,52.4908,52874.0
2021-09-30 10:30:00,60.19,60.28,60.16,60.26,64668.0,52.4908,52.5693,52.4647,52.5519,64668.0
2021-09-30 10:35:00,60.26,60.32,60.23,60.28,109332.0,52.5519,52.6042,52.5257,52.5693,109332.0
2021-09-30 10:40:00,60.28,60.28,60.13,60.15,72477.0,52.5693,52.5693,52.4385,52.456,72477.0
2021-09-30 10:45:00,60.16,60.16,60.04,60.06,73920.0,52.4647,52.4647,52.36,52.3775,73920.0
2021-09-30 10:50:00,60.05,60.11,59.95,59.97,84367.0,52.3688,52.4211,52.2815,52.299,84367.0
2021-09-30 10:55:00,59.98,60.0,59.88,59.96,110778.0,52.3077,52.3252,52.2205,52.2903,110778.0
2021-09-30 11:00:00,59.96,60.07,59.9,60.04,90364.0,52.2903,52.3862,52.2379,52.36,90364.0
2021-09-30 11:05:00,60.03,60.08,59.98,60.02,60939.0,52.3513,52.3949,52.3077,52.3426,60939.0
2021-09-30 11:10:00,60.02,60.1,59.99,60.07,78472.0,52.3426,52.4124,52.3164,52.3862,78472.0
2021-09-30 11:15:00,60.08,60.21,60.07,60.18,105076.0,52.3949,52.5083,52.3862,52.4821,105076.0
2021-09-30 11:20:00,60.18,60.2,60.1,60.11,99491.0,52.4821,52.4996,52.4124,52.4211,99491.0
2021-09-30 11:25:00,60.11,60.21,60.1,60.2,49493.0,52.4211,52.5083,52.4124,52.4996,49493.0
2021-09-30 11:30:00,60.2,60.21,59.97,59.98,72102.0,52.4996,52.5083,52.299,52.3077,72102.0
2021-09-30 11:35:00,59.98,60.03,59.91,59.96,79019.0,52.3077,52.3513,52.2467,52.2903,79019.0
2021-09-30 11:40:00,59.95,59.98,59.89,59.95,88996.0,52.2815,52.3077,52.2292,52.2815,88996.0
2021-09-30 11:45:00,59.95,59.97,59.88,59.93,106171.0,52.2815,52.299,52.2205,52.2641,106171.0
2021-09-30 11:50:00,59.93,60.02,59.89,60.02,235995.0,52.2641,52.3426,52.2292,52.3426,235995.0
2021-09-30 11:55:00,60.0,60.02,59.96,60.01,53379.0,52.3252,52.3426,52.2903,52.3339,53379.0
2021-09-30 12:00:00,60.0,60.07,59.97,59.99,65414.0,52.3252,52.3862,52.299,52.3164,65414.0
2021-09-30 12:05:00,59.98,59.99,59.77,59.77,97903.0,52.3077,52.3164,52.1246,52.1246,97903.0
2021-09-30 12:10:00,59.77,59.8,59.69,59.73,90463.0,52.1246,52.1507,52.0548,52.0897,90463.0
2021-09-30 12:15:00,59.73,59.77,59.68,59.75,99163.0,52.0897,52.1246,52.0461,52.1071,99163.0
2021-09-30 12:20:00,59.76,59.78,59.69,59.7,59391.0,52.1159,52.1333,52.0548,52.0635,59391.0
2021-09-30 12:25:00,59.7,59.76,59.68,59.69,65040.0,52.0635,52.1159,52.0461,52.0548,65040.0
2021-09-30 12:30:00,59.68,59.75,59.66,59.74,79145.0,52.0461,52.1071,52.0286,52.0984,79145.0
2021-09-30 12:35:00,59.74,59.8,59.72,59.78,97244.0,52.0984,52.1507,52.081,52.1333,97244.0
2021-09-30 12:40:00,59.77,59.78,59.7,59.73,97843.0,52.1246,52.1333,52.0635,52.0897,97843.0
2021-09-30 12:45:00,59.72,59.85,59.71,59.84,123137.0,52.081,52.1943,52.0722,52.1856,123137.0
2021-09-30 12:50:00,59.85,59.87,59.81,59.86,318635.0,52.1943,52.2118,52.1595,52.2031,318635.0
2021-09-30 12:55:00,59.86,59.86,59.73,59.76,161475.0,52.2031,52.2031,52.0897,52.1159,161475.0
2021-09-30 13:00:00,59.76,59.86,59.75,59.86,38729.0,52.1159,52.2031,52.1071,52.2031,38729.0
2021-09-30 13:05:00,59.85,59.92,59.84,59.9,60145.0,52.1943,52.2554,52.1856,52.2379,60145.0
2021-09-30 13:10:00,59.89,59.9,59.81,59.82,40186.0,52.2292,52.2379,52.1595,52.1682,40186.0
2021-09-30 13:15:00,59.83,59.89,59.79,59.84,79933.0,52.1769,52.2292,52.142,52.1856,79933.0
2021-09-30 13:20:00,59.84,59.84,59.68,59.69,56846.0,52.1856,52.1856,52.0461,52.0548,56846.0
2021-09-30 13:25:00,59.69,59.7,59.62,59.65,75365.0,52.0548,52.0635,51.9938,52.0199,75365.0
2021-09-30 13:30:00,59.65,59.67,59.63,59.66,47387.0,52.0199,52.0374,52.0025,52.0286,47387.0
2021-09-30 13:35:00,59.66,59.72,59.62,59.71,49270.0,52.0286,52.081,51.9938,52.0722,49270.0
2021-09-30 13:40:00,59.71,59.72,59.65,59.67,49008.0,52.0722,52.081,52.0199,52.0374,49008.0
2021-09-30 13:45:00,59.68,59.73,59.67,59.72,49180.0,52.0461,52.0897,52.0374,52.081,49180.0
2021-09-30 13:50:00,59.73,59.8,59.7,59.79,45423.0,52.0897,52.1507,52.0635,52.142,45423.0
2021-09-30 13:55:00,59.79,59.83,59.78,59.8,38705.0,52.142,52.1769,52.1333,52.1507,38705.0
2021-09-30 14:00:00,59.8,59.87,59.79,59.83,48184.0,52.1507,52.2118,52.142,52.1769,48184.0
2021-09-30 14:05:00,59.84,59.89,59.81,59.88,74920.0,52.1856,52.2292,52.1595,52.2205,74920.0
2021-09-30 14:10:00,59.87,59.89,59.82,59.84,31995.0,52.2118,52.2292,52.1682,52.1856,31995.0
2021-09-30 14:15:00,59.84,59.84,59.73,59.74,48877.0,52.1856,52.1856,52.0897,52.0984,48877.0
2021-09-30 14:20:00,59.73,59.76,59.71,59.73,46431.0,52.0897,52.1159,52.0722,52.0897,46431.0
2021-09-30 14:25:00,59.74,59.82,59.73,59.82,40284.0,52.0984,52.1682,52.0897,52.1682,40284.0
2021-09-30 14:30:00,59.82,59.89,59.82,59.88,91212.0,52.1682,52.2292,52.1682,52.2205,91212.0
2021-09-30 14:35:00,59.89,59.9,59.83,59.83,40283.0,52.2292,52.2379,52.1769,52.1769,40283.0
2021-09-30 14:40:00,59.83,59.92,59.82,59.91,53935.0,52.1769,52.2554,52.1682,52.2467,53935.0
2021-09-30 14:45:00,59.91,59.91,59.83,59.87,49468.0,52.2467,52.2467,52.1769,52.2118,49468.0
2021-09-30 14:50:00,59.88,59.95,59.84,59.84,74813.0,52.2205,52.2815,52.1856,52.1856,74813.0
2021-09-30 14:55:00,59.83,59.84,59.75,59.76,50162.0,52.1769,52.1856,52.1071,52.1159,50162.0
2021-09-30 15:00:00,59.76,59.8,59.74,59.76,54832.0,52.1159,52.1507,52.0984,52.1159,54832.0
2021-09-30 15:05:00,59.76,59.85,59.76,59.82,83696.0,52.1159,52.1943,52.1159,52.1682,83696.0
2021-09-30 15:10:00,59.82,59.88,59.81,59.85,47091.0,52.1682,52.2205,52.1595,52.1943,47091.0
2021-09-30 15:15:00,59.86,59.89,59.79,59.8,67952.0,52.2031,52.2292,52.142,52.1507,67952.0
2021-09-30 15:20:00,59.8,59.8,59.71,59.72,66128.0,52.1507,52.1507,52.0722,52.081,66128.0
2021-09-30 15:25:00,59.71,59.73,59.66,59.66,76979.0,52.0722,52.0897,52.0286,52.0286,76979.0
2021-09-30 15:30:00,59.67,59.7,59.64,59.66,102591.0,52.0374,52.0635,52.0112,52.0286,102591.0
2021-09-30 15:35:00,59.66,59.66,59.57,59.6,154812.0,52.0286,52.0286,51.9502,51.9763,154812.0
2021-09-30 15:40:00,59.59,59.62,59.47,59.47,236985.0,51.9676,51.9938,51.8629,51.8629,236985.0
2021-09-30 15:45:00,59.47,59.48,59.39,59.42,200319.0,51.8629,51.8717,51.7932,51.8193,200319.0
2021-09-30 15:50:00,59.42,59.42,59.33,59.34,350521.0,51.8193,51.8193,51.7409,51.7496,350521.0
2021-09-30 15:55:00,59.33,59.34,59.15,59.16,1001708.0,51.7409,51.7496,51.5839,51.5926,1001708.0
2021-10-01 09:30:00,59.37,59.58,59.24,59.33,401803.0,51.7757,51.9589,51.6624,51.7409,401803.0
2021-10-01 09:35:00,59.31,59.37,58.98,58.99,259031.0,51.7234,51.7757,51.4356,51.4443,259031.0
2021-10-01 09:40:00,59.0,59.16,58.92,58.94,194535.0,51.4531,51.5926,51.3833,51.4007,194535.0
2021-10-01 09:45:00,58.95,59.14,58.91,59.09,90840.0,51.4095,51.5752,51.3746,51.5316,90840.0
2021-10-01 09:50:00,59.08,59.08,58.86,59.05,158416.0,51.5228,51.5228,51.331,51.4967,158416.0
2021-10-01 09:55:00,59.04,59.19,59.02,59.11,79432.0,51.4879,51.6188,51.4705,51.549,79432.0
2021-10-01 10:00:00,59.11,59.32,59.01,59.26,86977.0,51.549,51.7321,51.4618,51.6798,86977.0
2021-10-01 10:05:00,59.25,59.4,59.14,59.37,79870.0,51.6711,51.8019,51.5752,51.7757,79870.0
2021-10-01 10:10:00,59.38,59.42,59.3,59.4,137436.0,51.7845,51.8193,51.7147,51.8019,137436.0
2021-10-01 10:15:00,59.4,59.42,59.14,59.15,200442.0,51.8019,51.8193,51.5752,51.5839,200442.0
2021-10-01 10:20:00,59.15,59.15,58.92,58.93,138881.0,51.5839,51.5839,51.3833,51.392,138881.0
2021-10-01 10:25:00,58.93,59.14,58.92,59.05,77512.0,51.392,51.5752,51.3833,51.4967,77512.0
2021-10-01 10:30:00,59.04,59.14,58.96,58.96,72803.0,51.4879,51.5752,51.4182,51.4182,72803.0
2021-10-01 10:35:00,58.96,59.05,58.94,58.94,73362.0,51.4182,51.4967,51.4007,51.4007,73362.0
2021-10-01 10:40:00,58.94,59.0,58.91,58.94,80785.0,51.4007,51.4531,51.3746,51.4007,80785.0
2021-10-01 10:45:00,58.93,58.94,58.8,58.92,93087.0,51.392,51.4007,51.2786,51.3833,93087.0
2021-10-01 10:50:00,58.92,58.93,58.8,58.82,79641.0,51.3833,51.392,51.2786,51.2961,79641.0
2021-10-01 10:55:00,58.83,58.83,58.65,58.77,214741.0,51.3048,51.3048,51.1478,51.2525,214741.0
2021-10-01 11:00:00,58.76,58.98,58.75,58.88,133582.0,51.2438,51.4356,51.235,51.3484,133582.0
2021-10-01 11:05:00,58.88,58.89,58.76,58.81,122357.0,51.3484,51.3571,51.2438,51.2874,122357.0
2021-10-01 11:10:00,58.81,59.05,58.8,59.0,216323.0,51.2874,51.4967,51.2786,51.4531,216323.0
2021-10-01 11:15:00,59.01,59.16,58.99,59.12,123695.0,51.4618,51.5926,51.4443,51.5577,123695.0
2021-10-01 11:20:00,59.12,59.24,59.06,59.21,132224.0,51.5577,51.6624,51.5054,51.6362,132224.0
2021-10-01 11:25:00,59.2,59.21,59.05,59.08,52176.0,51.6275,51.6362,51.4967,51.5228,52176.0
2021-10-01 11:30:00,59.09,59.21,59.08,59.2,76410.0,51.5316,51.6362,51.5228,51.6275,76410.0
2021-10-01 11:35:00,59.19,59.34,59.16,59.28,138536.0,51.6188,51.7496,51.5926,51.6972,138536.0
2021-10-01 11:40:00,59.28,59.34,59.27,59.29,59211.0,51.6972,51.7496,51.6885,51.706,59211.0
2021-10-01 11:45:00,59.29,59.38,59.28,59.38,38309.0,51.706,51.7845,51.6972,51.7845,38309.0
2021-10-01 11:50:00,59.38,59.45,59.31,59.43,64481.0,51.7845,51.8455,51.7234,51.8281,64481.0
2021-10-01 11:55:00,59.43,59.43,59.33,59.34,55785.0,51.8281,51.8281,51.7409,51.7496,55785.0
2021-10-01 12:00:00,59.34,59.37,59.3,59.33,47619.0,51.7496,51.7757,51.7147,51.7409,47619.0
2021-10-01 12:05:00,59.33,59.44,59.33,59.43,75092.0,51.7409,51.8368,51.7409,51.8281,75092.0
2021-10-01 12:10:00,59.43,59.43,59.31,59.32,42985.0,51.8281,51.8281,51.7234,51.7321,42985.0
2021-10-01 12:15:00,59.32,59.33,59.21,59.25,34766.0,51.7321,51.7409,51.6362,51.6711,34766.0
2021-10-01 12:20:00,59.26,59.37,59.25,59.33,29907.0,51.6798,51.7757,51.6711,51.7409,29907.0
2021-10-01 12:25:00,59.33,59.35,59.3,59.3,34284.0,51.7409,51.7583,51.7147,51.7147,34284.0
2021-10-01 12:30:00,59.3,59.34,59.28,59.29,22284.0,51.7147,51.7496,51.6972,51.706,22284.0
2021-10-01 12:35:00,59.29,59.32,59.26,59.3,32108.0,51.706,51.7321,51.6798,51.7147,32108.0
2021-10-01 12:40:00,59.31,59.32,59.24,59.25,22168.0,51.7234,51.7321,51.6624,51.6711,22168.0
2021-10-01 12:45:00,59.25,59.31,59.19,59.2,44080.0,51.6711,51.7234,51.6188,51.6275,44080.0
2021-10-01 12:50:00,59.2,59.21,59.16,59.19,29677.0,51.6275,51.6362,51.5926,51.6188,29677.0
2021-10-01 12:55:00,59.2,59.23,59.16,59.22,32971.0,51.6275,51.6536,51.5926,51.6449,32971.0
2021-10-01 13:00:00,59.22,59.23,59.16,59.19,38180.0,51.6449,51.6536,51.5926,51.6188,38180.0
2021-10-01 13:05:00,59.19,59.26,59.18,59.26,33715.0,51.6188,51.6798,51.61,51.6798,33715.0
2021-10-01 13:10:00,59.26,59.32,59.26,59.32,28139.0,51.6798,51.7321,51.6798,51.7321,28139.0
2021-10-01 13:15:00,59.33,59.34,59.24,59.28,32964.0,51.7409,51.7496,51.6624,51.6972,32964.0
2021-10-01 13:20:00,59.27,59.3,59.26,59.29,38305.0,51.6885,51.7147,51.6798,51.706,38305.0
2021-10-01 13:25:00,59.3,59.32,59.25,59.26,38391.0,51.7147,51.7321,51.6711,51.6798,38391.0
2021-10-01 13:30:00,59.26,59.38,59.25,59.35,33712.0,51.6798,51.7845,51.6711,51.7583,33712.0
2021-10-01 13:35:00,59.34,59.37,59.34,59.36,39715.0,51.7496,51.7757,51.7496,51.767,39715.0
2021-10-01 13:40:00,59.36,59.39,59.32,59.34,68621.0,51.767,51.7932,51.7321,51.7496,68621.0
2021-10-01 13:45:00,59.34,59.5,59.34,59.5,42117.0,51.7496,51.8891,51.7496,51.8891,42117.0
2021-10-01 13:50:00,59.5,59.51,59.44,59.47,25049.0,51.8891,51.8978,51.8368,51.8629,25049.0
2021-10-01 13:55:00,59.47,59.47,59.39,59.41,41483.0,51.8629,51.8629,51.7932,51.8106,41483.0
2021-10-01 14:00:00,59.42,59.53,59.41,59.52,29460.0,51.8193,51.9153,51.8106,51.9065,29460.0
2021-10-01 14:05:00,59.51,59.62,59.5,59.57,136354.0,51.8978,51.9938,51.8891,51.9502,136354.0
2021-10-01 14:10:00,59.57,59.62,59.55,59.58,49751.0,51.9502,51.9938,51.9327,51.9589,49751.0
2021-10-01 14:15:00,59.59,59.67,59.58,59.62,69682.0,51.9676,52.0374,51.9589,51.9938,69682.0
2021-10-01 14:20:00,59.62,59.65,59.62,59.64,46086.0,51.9938,52.0199,51.9938,52.0112,46086.0
2021-10-01 14:25:00,59.64,59.71,59.61,59.63,150429.0,52.0112,52.0722,51.985,52.0025,150429.0
2021-10-01 14:30:00,59.63,59.71,59.63,59.7,135598.0,52.0025,52.0722,52.0025,52.0635,135598.0
2021-10-01 14:35:00,59.71,59.75,59.69,59.73,141156.0,52.0722,52.1071,52.0548,52.0897,141156.0
2021-10-01 14:40:00,59.73,59.76,59.67,59.69,91366.0,52.0897,52.1159,52.0374,52.0548,91366.0
2021-10-01 14:45:00,59.69,59.69,59.59,59.65,99916.0,52.0548,52.0548,51.9676,52.0199,99916.0
2021-10-01 14:50:00,59.65,59.67,59.61,59.63,80843.0,52.0199,52.0374,51.985,52.0025,80843.0
2021-10-01 14:55:00,59.63,59.66,59.61,59.63,57032.0,52.0025,52.0286,51.985,52.0025,57032.0
2021-10-01 15:00:00,59.63,59.68,59.62,59.64,80610.0,52.0025,52.0461,51.9938,52.0112,80610.0
2021-10-01 15:05:00,59.65,59.67,59.62,59.64,38175.0,52.0199,52.0374,51.9938,52.0112,38175.0
2021-10-01 15:10:00,59.64,59.74,59.63,59.71,102329.0,52.0112,52.0984,52.0025,52.0722,102329.0
2021-10-01 15:15:00,59.72,59.76,59.66,59.67,62503.0,52.081,52.1159,52.0286,52.0374,62503.0
2021-10-01 15:20:00,59.67,59.73,59.65,59.68,57028.0,52.0374,52.0897,52.0199,52.0461,57028.0
2021-10-01 15:25:00,59.68,59.69,59.61,59.65,110416.0,52.0461,52.0548,51.985,52.0199,110416.0
2021-10-01 15:30:00,59.64,59.71,59.6,59.67,142305.0,52.0112,52.0722,51.9763,52.0374,142305.0
2021-10-01 15:35:00,59.67,59.69,59.59,59.65,78614.0,52.0374,52.0548,51.9676,52.0199,78614.0
2021-10-01 15:40:00,59.65,59.66,59.56,59.57,87486.0,52.0199,52.0286,51.9414,51.9502,87486.0
2021-10-01 15:45:00,59.57,59.57,59.47,59.5,127817.0,51.9502,51.9502,51.8629,51.8891,127817.0
2021-10-01 15:50:00,59.5,59.64,59.49,59.56,157732.0,51.8891,52.0112,51.8804,51.9414,157732.0
2021-10-01 15:55:00,59.57,59.59,59.41,59.54,464655.0,51.9502,51.9676,51.8106,51.924,464655.0
2021-10-04 09:30:00,59.4,59.9,59.35,59.83,233336.0,51.8019,52.2379,51.7583,52.1769,233336.0
2021-10-04 09:35:00,59.8,59.88,59.68,59.71,100579.0,52.1507,52.2205,52.0461,52.0722,100579.0
2021-10-04 09:40:00,59.69,59.75,59.59,59.74,67376.0,52.0548,52.1071,51.9676,52.0984,67376.0
2021-10-04 09:45:00,59.73,59.89,59.69,59.89,60325.0,52.0897,52.2292,52.0548,52.2292,60325.0
2021-10-04 09:50:00,59.9,60.02,59.88,60.02,191646.0,52.2379,52.3426,52.2205,52.3426,191646.0
2021-10-04 09:55:00,60.02,60.03,59.85,59.91,109758.0,52.3426,52.3513,52.1943,52.2467,109758.0
2021-10-04 10:00:00,59.91,59.99,59.83,59.94,79805.0,52.2467,52.3164,52.1769,52.2728,79805.0
2021-10-04 10:05:00,59.93,60.0,59.86,59.95,150907.0,52.2641,52.3252,52.2031,52.2815,150907.0
2021-10-04 10:10:00,59.94,60.02,59.92,59.95,228272.0,52.2728,52.3426,52.2554,52.2815,228272.0
2021-10-04 10:15:00,59.94,59.98,59.89,59.91,149620.0,52.2728,52.3077,52.2292,52.2467,149620.0
2021-10-04 10:20:00,59.91,59.92,59.77,59.78,127331.0,52.2467,52.2554,52.1246,52.1333,127331.0
2021-10-04 10:25:00,59.79,59.83,59.7,59.75,91347.0,52.142,52.1769,52.0635,52.1071,91347.0
2021-10-04 10:30:00,59.75,59.77,59.59,59.61,78342.0,52.1071,52.1246,51.9676,51.985,78342.0
2021-10-04 10:35:00,59.6,59.6,59.35,59.39,107719.0,51.9763,51.9763,51.7583,51.7932,107719.0
2021-10-04 10:40:00,59.38,59.55,59.34,59.55,97880.0,51.7845,51.9327,51.7496,51.9327,97880.0
2021-10-04 10:45:00,59.55,59.55,59.41,59.41,94259.0,51.9327,51.9327,51.8106,51.8106,94259.0
2021-10-04 10:50:00,59.42,59.46,59.22,59.23,104233.0,51.8193,51.8542,51.6449,51.6536,104233.0
2021-10-04 10:55:00,59.23,59.25,59.17,59.19,92020.0,51.6536,51.6711,51.6013,51.6188,92020.0
2021-10-04 11:00:00,59.2,59.26,59.13,59.25,98550.0,51.6275,51.6798,51.5664,51.6711,98550.0
2021-10-04 11:05:00,59.25,59.37,59.22,59.26,89836.0,51.6711,51.7757,51.6449,51.6798,89836.0
2021-10-04 11:10:00,59.25,59.36,59.19,59.35,55404.0,51.6711,51.767,51.6188,51.7583,55404.0
2021-10-04 11:15:00,59.36,59.36,59.24,59.25,45177.0,51.767,51.767,51.6624,51.6711,45177.0
2021-10-04 11:20:00,59.24,59.24,59.13,59.16,89362.0,51.6624,51.6624,51.5664,51.5926,89362.0
2021-10-04 11:25:00,59.15,59.21,59.11,59.21,61453.0,51.5839,51.6362,51.549,51.6362,61453.0
2021-10-04 11:30:00,59.22,59.22,59.0,59.01,89911.0,51.6449,51.6449,51.4531,51.4618,89911.0
2021-10-04 11:35:00,59.0,59.01,58.93,58.94,57645.0,51.4531,51.4618,51.392,51.4007,57645.0
2021-10-04 11:40:00,58.94,59.04,58.88,59.03,60412.0,51.4007,51.4879,51.3484,51.4792,60412.0
2021-10-04 11:45:00,59.03,59.07,59.02,59.07,33912.0,51.4792,51.5141,51.4705,51.5141,33912.0
2021-10-04 11:50:00,59.07,59.1,59.04,59.08,53320.0,51.5141,51.5403,51.4879,51.5228,53320.0
2021-10-04 11:55:00,59.09,59.18,59.05,59.14,97676.0,51.5316,51.61,51.4967,51.5752,97676.0
2021-10-04 12:00:00,59.12,59.13,59.07,59.1,55450.0,51.5577,51.5664,51.5141,51.5403,55450.0
2021-10-04 12:05:00,59.1,59.25,59.1,59.25,64553.0,51.5403,51.6711,51.5403,51.6711,64553.0
2021-10-04 12:10:00,59.25,59.26,59.17,59.23,51321.0,51.6711,51.6798,51.6013,51.6536,51321.0
2021-10-04 12:15:00,59.23,59.25,59.15,59.16,34028.0,51.6536,51.6711,51.5839,51.5926,34028.0
2021-10-04 12:20:00,59.16,59.18,59.09,59.1,49739.0,51.5926,51.61,51.5316,51.5403,49739.0
2021-10-04 12:25:00,59.09,59.11,59.06,59.09,38865.0,51.5316,51.549,51.5054,51.5316,38865.0
2021-10-04 12:30:00,59.09,59.14,59.07,59.09,36275.0,51.5316,51.5752,51.5141,51.5316,36275.0
2021-10-04 12:35:00,59.1,59.14,59.09,59.11,33872.0,51.5403,51.5752,51.5316,51.549,33872.0
2021-10-04 12:40:00,59.12,59.12,59.02,59.03,48974.0,51.5577,51.5577,51.4705,51.4792,48974.0
2021-10-04 12:45:00,59.02,59.05,59.01,59.04,49176.0,51.4705,51.4967,51.4618,51.4879,49176.0
2021-10-04 12:50:00,59.05,59.11,59.0,59.11,57035.0,51.4967,51.549,51.4531,51.549,57035.0
2021-10-04 12:55:00,59.1,59.13,59.05,59.05,35977.0,51.5403,51.5664,51.4967,51.4967,35977.0
2021-10-04 13:00:00,59.05,59.06,58.97,58.97,57395.0,51.4967,51.5054,51.4269,51.4269,57395.0
2021-10-04 13:05:00,58.98,59.08,58.97,59.04,43920.0,51.4356,51.5228,51.4269,51.4879,43920.0
2021-10-04 13:10:00,59.03,59.06,59.0,59.05,47521.0,51.4792,51.5054,51.4531,51.4967,47521.0
2021-10-04 13:15:00,59.06,59.07,58.98,59.0,37413.0,51.5054,51.5141,51.4356,51.4531,37413.0
2021-10-04 13:20:00,58.99,59.03,58.95,59.01,37462.0,51.4443,51.4792,51.4095,51.4618,37462.0
2021-10-04 13:25:00,59.01,59.03,58.96,58.96,60190.0,51.4618,51.4792,51.4182,51.4182,60190.0
2021-10-04 13:30:00,58.97,59.02,58.94,59.02,81929.0,51.4269,51.4705,51.4007,51.4705,81929.0
2021-10-04 13:35:00,59.02,59.06,58.98,59.05,64216.0,51.4705,51.5054,51.4356,51.4967,64216.0
2021-10-04 13:40:00,59.04,59.05,58.96,58.97,51646.0,51.4879,51.4967,51.4182,51.4269,51646.0
2021-10-04 13:45:00,58.97,58.98,58.94,58.97,37633.0,51.4269,51.4356,51.4007,51.4269,37633.0
2021-10-04 13:50:00,58.96,58.98,58.94,58.98,47387.0,51.4182,51.4356,51.4007,51.4356,47387.0
2021-10-04 13:55:00,58.97,58.97,58.9,58.91,64566.0,51.4269,51.4269,51.3659,51.3746,64566.0
2021-10-04 14:00:00,58.91,58.97,58.87,58.9,108488.0,51.3746,51.4269,51.3397,51.3659,108488.0
2021-10-04 14:05:00,58.9,58.96,58.89,58.93,68375.0,51.3659,51.4182,51.3571,51.392,68375.0
2021-10-04 14:10:00,58.93,58.94,58.86,58.88,77565.0,51.392,51.4007,51.331,51.3484,77565.0
2021-10-04 14:15:00,58.88,58.94,58.85,58.94,109686.0,51.3484,51.4007,51.3223,51.4007,109686.0
2021-10-04 14:20:00,58.94,58.99,58.91,58.95,126396.0,51.4007,51.4443,51.3746,51.4095,126396.0
2021-10-04 14:25:00,58.94,58.94,58.88,58.93,44099.0,51.4007,51.4007,51.3484,51.392,44099.0
2021-10-04 14:30:00,58.92,58.95,58.86,58.89,80691.0,51.3833,51.4095,51.331,51.3571,80691.0
2021-10-04 14:35:00,58.88,58.96,58.86,58.92,75710.0,51.3484,51.4182,51.331,51.3833,75710.0
2021-10-04 14:40:00,58.93,59.0,58.91,58.99,62086.0,51.392,51.4531,51.3746,51.4443,62086.0
2021-10-04 14:45:00,58.99,59.05,58.99,59.05,57966.0,51.4443,51.4967,51.4443,51.4967,57966.0
2021-10-04 14:50:00,59.04,59.06,58.99,59.03,41575.0,51.4879,51.5054,51.4443,51.4792,41575.0
2021-10-04 14:55:00,59.03,59.05,58.99,59.03,55668.0,51.4792,51.4967,51.4443,51.4792,55668.0
2021-10-04 15:00:00,59.03,59.18,59.0,59.17,40487.0,51.4792,51.61,51.4531,51.6013,40487.0
2021-10-04 15:05:00,59.16,59.19,59.11,59.13,67669.0,51.5926,51.6188,51.549,51.5664,67669.0
2021-10-04 15:10:00,59.13,59.14,59.07,59.11,120940.0,51.5664,51.5752,51.5141,51.549,120940.0
2021-10-04 15:15:00,59.12,59.14,58.99,59.0,58894.0,51.5577,51.5752,51.4443,51.4531,58894.0
2021-10-04 15:20:00,58.99,59.0,58.91,58.94,54362.0,51.4443,51.4531,51.3746,51.4007,54362.0
2021-10-04 15:25:00,58.93,58.98,58.91,58.97,43616.0,51.392,51.4356,51.3746,51.4269,43616.0
2021-10-04 15:30:00,58.96,59.02,58.87,58.99,138807.0,51.4182,51.4705,51.3397,51.4443,138807.0
2021-10-04 15:35:00,58.98,59.01,58.93,58.93,73348.0,51.4356,51.4618,51.392,51.392,73348.0
2021-10-04 15:40:00,58.94,59.17,58.93,59.14,127652.0,51.4007,51.6013,51.392,51.5752,127652.0
2021-10-04 15:45:00,59.15,59.24,59.11,59.11,199760.0,51.5839,51.6624,51.549,51.549,199760.0
2021-10-04 15:50:00,59.12,59.16,58.95,58.98,231179.0,51.5577,51.5926,51.4095,51.4356,231179.0
2021-10-04 15:55:00,58.99,59.09,58.9,58.94,1083036.0,51.4443,51.5316,51.3659,51.4007,1083036.0
2021-10-05 09:30:00,58.86,59.31,58.83,59.25,207545.0,51.331,51.7234,51.3048,51.6711,207545.0
2021-10-05 09:35:00,59.24,59.28,58.96,59.06,102075.0,51.6624,51.6972,51.4182,51.5054,102075.0
2021-10-05 09:40:00,59.07,59.16,58.95,58.96,59344.0,51.5141,51.5926,51.4095,51.4182,59344.0
2021-10-05 09:45:00,58.96,59.07,58.95,59.06,155825.0,51.4182,51.5141,51.4095,51.5054,155825.0
2021-10-05 09:50:00,59.04,59.17,59.04,59.12,123052.0,51.4879,51.6013,51.4879,51.5577,123052.0
2021-10-05 09:55:00,59.12,59.17,59.06,59.14,289290.0,51.5577,51.6013,51.5054,51.5752,289290.0
2021-10-05 10:00:00,59.13,59.31,59.13,59.27,123489.0,51.5664,51.7234,51.5664,51.6885,123489.0
2021-10-05 10:05:00,59.28,59.37,59.22,59.31,127814.0,51.6972,51.7757,51.6449,51.7234,127814.0
2021-10-05 10:10:00,59.3,59.41,59.25,59.41,183660.0,51.7147,51.8106,51.6711,51.8106,183660.0
2021-10-05 10:15:00,59.41,59.41,59.34,59.36,69372.0,51.8106,51.8106,51.7496,51.767,69372.0
2021-10-05 10:20:00,59.35,59.47,59.35,59.44,88919.0,51.7583,51.8629,51.7583,51.8368,88919.0
2021-10-05 10:25:00,59.44,59.57,59.43,59.57,70243.0,51.8368,51.9502,51.8281,51.9502,70243.0
2021-10-05 10:30:00,59.57,59.61,59.47,59.49,59387.0,51.9502,51.985,51.8629,51.8804,59387.0
2021-10-05 10:35:00,59.48,59.49,59.39,59.48,120512.0,51.8717,51.8804,51.7932,51.8717,120512.0
2021-10-05 10:40:00,59.48,59.54,59.44,59.48,251174.0,51.8717,51.924,51.8368,51.8717,251174.0
2021-10-05 10:45:00,59.48,59.53,59.46,59.52,112411.0,51.8717,51.9153,51.8542,51.9065,112411.0
2021-10-05 10:50:00,59.52,59.56,59.39,59.47,261748.0,51.9065,51.9414,51.7932,51.8629,261748.0
2021-10-05 10:55:00,59.47,59.58,59.44,59.58,72777.0,51.8629,51.9589,51.8368,51.9589,72777.0
2021-10-05 11:00:00,59.58,59.66,59.49,59.65,109176.0,51.9589,52.0286,51.8804,52.0199,109176.0
2021-10-05 11:05:00,59.64,59.68,59.59,59.6,63995.0,52.0112,52.0461,51.9676,51.9763,63995.0
2021-10-05 11:10:00,59.61,59.68,59.6,59.66,69546.0,51.985,52.0461,51.9763,52.0286,69546.0
2021-10-05 11:15:00,59.65,59.66,59.59,59.65,83230.0,52.0199,52.0286,51.9676,52.0199,83230.0
2021-10-05 11:20:00,59.65,59.65,59.57,59.64,71104.0,52.0199,52.0199,51.9502,52.0112,71104.0
2021-10-05 11:25:00,59.63,59.63,59.54,59.57,104434.0,52.0025,52.0025,51.924,51.9502,104434.0
2021-10-05 11:30:00,59.57,59.65,59.55,59.62,91390.0,51.9502,52.0199,51.9327,51.9938,91390.0
2021-10-05 11:35:00,59.62,59.66,59.56,59.57,140690.0,51.9938,52.0286,51.9414,51.9502,140690.0
2021-10-05 11:40:00,59.58,59.58,59.48,59.51,168662.0,51.9589,51.9589,51.8717,51.8978,168662.0
2021-10-05 11:45:00,59.51,59.54,59.47,59.54,95353.0,51.8978,51.924,51.8629,51.924,95353.0
2021-10-05 11:50:00,59.54,59.58,59.52,59.57,97542.0,51.924,51.9589,51.9065,51.9502,97542.0
2021-10-05 11:55:00,59.56,59.57,59.5,59.55,90511.0,51.9414,51.9502,51.8891,51.9327,90511.0
2021-10-05 12:00:00,59.55,59.55,59.49,59.53,65921.0,51.9327,51.9327,51.8804,51.9153,65921.0
2021-10-05 12:05:00,59.52,59.58,59.51,59.56,30730.0,51.9065,51.9589,51.8978,51.9414,30730.0
2021-10-05 12:10:00,59.56,59.57,59.5,59.51,44793.0,51.9414,51.9502,51.8891,51.8978,44793.0
2021-10-05 12:15:00,59.51,59.53,59.42,59.43,79344.0,51.8978,51.9153,51.8193,51.8281,79344.0
2021-10-05 12:20:00,59.44,59.46,59.39,59.41,52338.0,51.8368,51.8542,51.7932,51.8106,52338.0
2021-10-05 12:25:00,59.4,59.46,59.39,59.41,45694.0,51.8019,51.8542,51.7932,51.8106,45694.0
2021-10-05 12:30:00,59.41,59.41,59.35,59.38,56262.0,51.8106,51.8106,51.7583,51.7845,56262.0
2021-10-05 12:35:00,59.38,59.38,59.31,59.32,65619.0,51.7845,51.7845,51.7234,51.7321,65619.0
2021-10-05 12:40:00,59.32,59.33,59.29,59.32,61022.0,51.7321,51.7409,51.706,51.7321,61022.0
2021-10-05 12:45:00,59.32,59.32,59.26,59.3,71849.0,51.7321,51.7321,51.6798,51.7147,71849.0
2021-10-05 12:50:00,59.3,59.34,59.28,59.31,62752.0,51.7147,51.7496,51.6972,51.7234,62752.0
2021-10-05 12:55:00,59.32,59.33,59.3,59.31,52022.0,51.7321,51.7409,51.7147,51.7234,52022.0
2021-10-05 13:00:00,59.32,59.33,59.29,59.33,51255.0,51.7321,51.7409,51.706,51.7409,51255.0
2021-10-05 13:05:00,59.33,59.34,59.3,59.32,65179.0,51.7409,51.7496,51.7147,51.7321,65179.0
2021-10-05 13:10:00,59.32,59.33,59.29,59.29,33777.0,51.7321,51.7409,51.706,51.706,33777.0
2021-10-05 13:15:00,59.3,59.32,59.23,59.29,57268.0,51.7147,51.7321,51.6536,51.706,57268.0
2021-10-05 13:20:00,59.28,59.3,59.25,59.26,46091.0,51.6972,51.7147,51.6711,51.6798,46091.0
2021-10-05 13:25:00,59.26,59.27,59.23,59.23,39262.0,51.6798,51.6885,51.6536,51.6536,39262.0
2021-10-05 13:30:00,59.23,59.28,59.23,59.24,39248.0,51.6536,51.6972,51.6536,51.6624,39248.0
2021-10-05 13:35:00,59.25,59.29,59.22,59.29,42277.0,51.6711,51.706,51.6449,51.706,42277.0
2021-10-05 13:40:00,59.29,59.31,59.28,59.3,31090.0,51.706,51.7234,51.6972,51.7147,31090.0
2021-10-05 13:45:00,59.31,59.31,59.23,59.27,30640.0,51.7234,51.7234,51.6536,51.6885,30640.0
2021-10-05 13:50:00,59.27,59.3,59.22,59.22,37083.0,51.6885,51.7147,51.6449,51.6449,37083.0
2021-10-05 13:55:00,59.23,59.29,59.2,59.29,92127.0,51.6536,51.706,51.6275,51.706,92127.0
2021-10-05 14:00:00,59.29,59.31,59.27,59.27,39281.0,51.706,51.7234,51.6885,51.6885,39281.0
2021-10-05 14:05:00,59.28,59.3,59.25,59.28,68751.0,51.6972,51.7147,51.6711,51.6972,68751.0
2021-10-05 14:10:00,59.29,59.32,59.27,59.3,35398.0,51.706,51.7321,51.6885,51.7147,35398.0
2021-10-05 14:15:00,59.3,59.33,59.27,59.32,129973.0,51.7147,51.7409,51.6885,51.7321,129973.0
2021-10-05 14:20:00,59.32,59.33,59.29,59.32,53428.0,51.7321,51.7409,51.706,51.7321,53428.0
2021-10-05 14:25:00,59.32,59.38,59.32,59.36,46440.0,51.7321,51.7845,51.7321,51.767,46440.0
2021-10-05 14:30:00,59.36,59.42,59.36,59.42,33894.0,51.767,51.8193,51.767,51.8193,33894.0
2021-10-05 14:35:00,59.42,59.42,59.37,59.4,36930.0,51.8193,51.8193,51.7757,51.8019,36930.0
2021-10-05 14:40:00,59.4,59.44,59.38,59.42,39454.0,51.8019,51.8368,51.7845,51.8193,39454.0
2021-10-05 14:45:00,59.41,59.44,59.33,59.35,148459.0,51.8106,51.8368,51.7409,51.7583,148459.0
2021-10-05 14:50:00,59.36,59.4,59.35,59.37,76046.0,51.767,51.8019,51.7583,51.7757,76046.0
2021-10-05 14:55:00,59.37,59.39,59.34,59.36,68590.0,51.7757,51.7932,51.7496,51.767,68590.0
2021-10-05 15:00:00,59.36,59.41,59.34,59.38,53970.0,51.767,51.8106,51.7496,51.7845,53970.0
2021-10-05 15:05:00,59.38,59.41,59.36,59.37,51266.0,51.7845,51.8106,51.767,51.7757,51266.0
2021-10-05 15:10:00,59.37,59.39,59.34,59.37,44631.0,51.7757,51.7932,51.7496,51.7757,44631.0
2021-10-05 15:15:00,59.36,59.37,59.31,59.34,59107.0,51.767,51.7757,51.7234,51.7496,59107.0
2021-10-05 15:20:00,59.33,59.35,59.3,59.35,81359.0,51.7409,51.7583,51.7147,51.7583,81359.0
2021-10-05 15:25:00,59.35,59.37,59.3,59.31,84766.0,51.7583,51.7757,51.7147,51.7234,84766.0
2021-10-05 15:30:00,59.3,59.31,59.26,59.3,79951.0,51.7147,51.7234,51.6798,51.7147,79951.0
2021-10-05 15:35:00,59.3,59.31,59.28,59.29,76465.0,51.7147,51.7234,51.6972,51.706,76465.0
2021-10-05 15:40:00,59.28,59.33,59.27,59.3,136248.0,51.6972,51.7409,51.6885,51.7147,136248.0
2021-10-05 15:45:00,59.3,59.3,59.24,59.25,137479.0,51.7147,51.7147,51.6624,51.6711,137479.0
2021-10-05 15:50:00,59.25,59.26,59.18,59.19,214426.0,51.6711,51.6798,51.61,51.6188,214426.0
2021-10-05 15:55:00,59.19,59.24,59.12,59.15,568051.0,51.6188,51.6624,51.5577,51.5839,568051.0
2021-10-06 09:30:00,59.11,59.19,58.82,58.84,313401.0,51.549,51.6188,51.2961,51.3135,313401.0
2021-10-06 09:35:00,58.85,59.02,58.85,58.96,60176.0,51.3223,51.4705,51.3223,51.4182,60176.0
2021-10-06 09:40:00,58.95,59.04,58.9,58.94,75725.0,51.4095,51.4879,51.3659,51.4007,75725.0
2021-10-06 09:45:00,58.94,58.96,58.83,58.9,72926.0,51.4007,51.4182,51.3048,51.3659,72926.0
2021-10-06 09:50:00,58.9,58.9,58.75,58.82,93673.0,51.3659,51.3659,51.235,51.2961,93673.0
2021-10-06 09:55:00,58.82,58.86,58.72,58.86,122072.0,51.2961,51.331,51.2089,51.331,122072.0
2021-10-06 10:00:00,58.85,58.88,58.73,58.76,107931.0,51.3223,51.3484,51.2176,51.2438,107931.0
2021-10-06 10:05:00,58.76,58.91,58.73,58.79,114129.0,51.2438,51.3746,51.2176,51.2699,114129.0
2021-10-06 10:10:00,58.78,58.94,58.73,58.91,68661.0,51.2612,51.4007,51.2176,51.3746,68661.0
2021-10-06 10:15:00,58.91,58.91,58.74,58.76,75208.0,51.3746,51.3746,51.2263,51.2438,75208.0
2021-10-06 10:20:00,58.76,58.97,58.75,58.95,69927.0,51.2438,51.4269,51.235,51.4095,69927.0
2021-10-06 10:25:00,58.95,59.04,58.95,59.01,121726.0,51.4095,51.4879,51.4095,51.4618,121726.0
2021-10-06 10:30:00,59.01,59.11,59.0,59.05,55630.0,51.4618,51.549,51.4531,51.4967,55630.0
2021-10-06 10:35:00,59.05,59.1,58.99,59.08,54987.0,51.4967,51.5403,51.4443,51.5228,54987.0
2021-10-06 10:40:00,59.09,59.11,58.94,58.94,35442.0,51.5316,51.549,51.4007,51.4007,35442.0
2021-10-06 10:45:00,58.95,58.98,58.84,58.92,53689.0,51.4095,51.4356,51.3135,51.3833,53689.0
2021-10-06 10:50:00,58.94,59.01,58.89,59.01,75432.0,51.4007,51.4618,51.3571,51.4618,75432.0
2021-10-06 10:55:00,59.0,59.08,58.97,59.07,45345.0,51.4531,51.5228,51.4269,51.5141,45345.0
2021-10-06 11:00:00,59.08,59.1,59.01,59.03,73030.0,51.5228,51.5403,51.4618,51.4792,73030.0
2021-10-06 11:05:00,59.02,59.05,58.98,59.01,73887.0,51.4705,51.4967,51.4356,51.4618,73887.0
2021-10-06 11:10:00,59.01,59.04,58.97,59.03,39487.0,51.4618,51.4879,51.4269,51.4792,39487.0
2021-10-06 11:15:00,59.02,59.08,59.01,59.06,35855.0,51.4705,51.5228,51.4618,51.5054,35855.0
2021-10-06 11:20:00,59.07,59.08,58.99,59.02,54218.0,51.5141,51.5228,51.4443,51.4705,54218.0
2021-10-06 11:25:00,59.02,59.03,58.93,58.94,65934.0,51.4705,51.4792,51.392,51.4007,65934.0
2021-10-06 11:30:00,58.94,58.96,58.82,58.85,55979.0,51.4007,51.4182,51.2961,51.3223,55979.0
2021-10-06 11:35:00,58.86,58.86,58.79,58.83,80117.0,51.331,51.331,51.2699,51.3048,80117.0
2021-10-06 11:40:00,58.84,58.85,58.77,58.82,52826.0,51.3135,51.3223,51.2525,51.2961,52826.0
2021-10-06 11:45:00,58.83,58.85,58.78,58.83,56773.0,51.3048,51.3223,51.2612,51.3048,56773.0
2021-10-06 11:50:00,58.82,58.9,58.81,58.89,113959.0,51.2961,51.3659,51.2874,51.3571,113959.0
2021-10-06 11:55:00,58.88,58.94,58.86,58.86,94903.0,51.3484,51.4007,51.331,51.331,94903.0
2021-10-06 12:00:00,58.87,58.87,58.77,58.78,78746.0,51.3397,51.3397,51.2525,51.2612,78746.0
2021-10-06 12:05:00,58.77,58.79,58.7,58.72,183623.0,51.2525,51.2699,51.1914,51.2089,183623.0
2021-10-06 12:10:00,58.72,58.74,58.67,58.72,70924.0,51.2089,51.2263,51.1653,51.2089,70924.0
2021-10-06 12:15:00,58.72,58.74,58.7,58.72,40070.0,51.2089,51.2263,51.1914,51.2089,40070.0
2021-10-06 12:20:00,58.72,58.73,58.66,58.68,55632.0,51.2089,51.2176,51.1566,51.174,55632.0
2021-10-06 12:25:00,58.68,58.69,58.6,58.68,88333.0,51.174,51.1827,51.1042,51.174,88333.0
2021-10-06 12:30:00,58.67,58.75,58.66,58.75,55757.0,51.1653,51.235,51.1566,51.235,55757.0
2021-10-06 12:35:00,58.75,58.76,58.71,58.75,50846.0,51.235,51.2438,51.2002,51.235,50846.0
2021-10-06 12:40:00,58.75,58.77,58.72,58.75,53253.0,51.235,51.2525,51.2089,51.235,53253.0
2021-10-06 12:45:00,58.76,58.79,58.67,58.72,61206.0,51.2438,51.2699,51.1653,51.2089,61206.0
2021-10-06 12:50:00,58.72,58.74,58.69,58.7,50045.0,51.2089,51.2263,51.1827,51.1914,50045.0
2021-10-06 12:55:00,58.7,58.74,58.66,58.68,38415.0,51.1914,51.2263,51.1566,51.174,38415.0
2021-10-06 13:00:00,58.68,58.73,58.66,58.71,54320.0,51.174,51.2176,51.1566,51.2002,54320.0
2021-10-06 13:05:00,58.71,58.72,58.63,58.69,103411.0,51.2002,51.2089,51.1304,51.1827,103411.0
2021-10-06 13:10:00,58.7,58.76,58.67,58.75,42249.0,51.1914,51.2438,51.1653,51.235,42249.0
2021-10-06 13:15:00,58.76,58.76,58.7,58.71,62139.0,51.2438,51.2438,51.1914,51.2002,62139.0
2021-10-06 13:20:00,58.71,58.78,58.7,58.76,91501.0,51.2002,51.2612,51.1914,51.2438,91501.0
2021-10-06 13:25:00,58.75,58.78,58.74,58.78,103869.0,51.235,51.2612,51.2263,51.2612,103869.0
2021-10-06 13:30:00,58.77,58.91,58.77,58.88,117355.0,51.2525,51.3746,51.2525,51.3484,117355.0
2021-10-06 13:35:00,58.87,59.0,58.84,58.99,199857.0,51.3397,51.4531,51.3135,51.4443,199857.0
2021-10-06 13:40:00,58.99,59.0,58.95,58.98,45625.0,51.4443,51.4531,51.4095,51.4356,45625.0
2021-10-06 13:45:00,58.97,59.03,58.97,59.03,44409.0,51.4269,51.4792,51.4269,51.4792,44409.0
2021-10-06 13:50:00,59.03,59.03,58.91,58.93,141573.0,51.4792,51.4792,51.3746,51.392,141573.0
2021-10-06 13:55:00,58.93,58.99,58.93,58.98,42040.0,51.392,51.4443,51.392,51.4356,42040.0
2021-10-06 14:00:00,58.99,59.04,58.93,59.04,74175.0,51.4443,51.4879,51.392,51.4879,74175.0
2021-10-06 14:05:00,59.03,59.05,58.99,59.05,35719.0,51.4792,51.4967,51.4443,51.4967,35719.0
2021-10-06 14:10:00,59.05,59.15,59.04,59.14,83169.0,51.4967,51.5839,51.4879,51.5752,83169.0
2021-10-06 14:15:00,59.14,59.19,59.1,59.18,55756.0,51.5752,51.6188,51.5403,51.61,55756.0
2021-10-06 14:20:00,59.18,59.18,59.09,59.1,37195.0,51.61,51.61,51.5316,51.5403,37195.0
2021-10-06 14:25:00,59.09,59.12,59.07,59.11,46393.0,51.5316,51.5577,51.5141,51.549,46393.0
2021-10-06 14:30:00,59.11,59.12,59.08,59.11,39737.0,51.549,51.5577,51.5228,51.549,39737.0
2021-10-06 14:35:00,59.11,59.13,59.08,59.1,35473.0,51.549,51.5664,51.5228,51.5403,35473.0
2021-10-06 14:40:00,59.11,59.23,59.1,59.17,72406.0,51.549,51.6536,51.5403,51.6013,72406.0
2021-10-06 14:45:00,59.17,59.19,59.13,59.14,55529.0,51.6013,51.6188,51.5664,51.5752,55529.0
2021-10-06 14:50:00,59.13,59.15,59.07,59.11,55661.0,51.5664,51.5839,51.5141,51.549,55661.0
2021-10-06 14:55:00,59.1,59.12,59.04,59.05,56151.0,51.5403,51.5577,51.4879,51.4967,56151.0
2021-10-06 15:00:00,59.05,59.07,59.02,59.03,47016.0,51.4967,51.5141,51.4705,51.4792,47016.0
2021-10-06 15:05:00,59.03,59.08,59.0,59.03,61949.0,51.4792,51.5228,51.4531,51.4792,61949.0
2021-10-06 15:10:00,59.03,59.07,58.96,58.99,55773.0,51.4792,51.5141,51.4182,51.4443,55773.0
2021-10-06 15:15:00,59.0,59.05,58.99,59.01,51709.0,51.4531,51.4967,51.4443,51.4618,51709.0
2021-10-06 15:20:00,59.02,59.04,58.98,59.04,61385.0,51.4705,51.4879,51.4356,51.4879,61385.0
2021-10-06 15:25:00,59.04,59.1,59.03,59.09,46229.0,51.4879,51.5403,51.4792,51.5316,46229.0
2021-10-06 15:30:00,59.1,59.12,59.02,59.06,101343.0,51.5403,51.5577,51.4705,51.5054,101343.0
2021-10-06 15:35:00,59.07,59.08,58.98,59.02,101255.0,51.5141,51.5228,51.4356,51.4705,101255.0
2021-10-06 15:40:00,59.02,59.11,59.01,59.1,78896.0,51.4705,51.549,51.4618,51.5403,78896.0
2021-10-06 15:45:00,59.09,59.12,59.06,59.11,163225.0,51.5316,51.5577,51.5054,51.549,163225.0
2021-10-06 15:50:00,59.11,59.2,59.1,59.11,316727.0,51.549,51.6275,51.5403,51.549,316727.0
2021-10-06 15:55:00,59.11,59.23,59.1,59.18,601912.0,51.549,51.6536,51.5403,51.61,601912.0
2021-10-07 09:30:00,58.75,59.05,58.37,58.71,785194.0,51.235,51.4967,50.9037,51.2002,785194.0
2021-10-07 09:35:00,58.71,58.79,58.42,58.54,352207.0,51.2002,51.2699,50.9473,51.0519,352207.0
2021-10-07 09:40:00,58.54,58.7,58.5,58.69,582676.0,51.0519,51.1914,51.017,51.1827,582676.0
2021-10-07 09:45:00,58.69,58.86,58.65,58.73,233109.0,51.1827,51.331,51.1478,51.2176,233109.0
2021-10-07 09:50:00,58.73,59.12,58.73,58.93,309469.0,51.2176,51.5577,51.2176,51.392,309469.0
2021-10-07 09:55:00,58.93,59.15,58.9,59.15,94610.0,51.392,51.5839,51.3659,51.5839,94610.0
2021-10-07 10:00:00,59.16,59.27,59.1,59.27,184659.0,51.5926,51.6885,51.5403,51.6885,184659.0
2021-10-07 10:05:00,59.28,59.32,59.15,59.19,239615.0,51.6972,51.7321,51.5839,51.6188,239615.0
2021-10-07 10:10:00,59.19,59.3,59.16,59.27,159336.0,51.6188,51.7147,51.5926,51.6885,159336.0
2021-10-07 10:15:00,59.28,59.35,59.25,59.28,115920.0,51.6972,51.7583,51.6711,51.6972,115920.0
2021-10-07 10:20:00,59.27,59.34,59.25,59.28,137436.0,51.6885,51.7496,51.6711,51.6972,137436.0
2021-10-07 10:25:00,59.28,59.3,59.21,59.28,102667.0,51.6972,51.7147,51.6362,51.6972,102667.0
2021-10-07 10:30:00,59.28,59.29,59.2,59.21,66271.0,51.6972,51.706,51.6275,51.6362,66271.0
2021-10-07 10:35:00,59.22,59.24,59.11,59.12,60156.0,51.6449,51.6624,51.549,51.5577,60156.0
2021-10-07 10:40:00,59.12,59.17,59.04,59.05,95082.0,51.5577,51.6013,51.4879,51.4967,95082.0
2021-10-07 10:45:00,59.04,59.05,58.93,58.98,173855.0,51.4879,51.4967,51.392,51.4356,173855.0
2021-10-07 10:50:00,58.98,59.06,58.97,59.05,79603.0,51.4356,51.5054,51.4269,51.4967,79603.0
2021-10-07 10:55:00,59.05,59.07,58.96,58.98,226721.0,51.4967,51.5141,51.4182,51.4356,226721.0
2021-10-07 11:00:00,58.98,59.02,58.97,58.98,86293.0,51.4356,51.4705,51.4269,51.4356,86293.0
2021-10-07 11:05:00,58.99,59.0,58.85,58.87,71789.0,51.4443,51.4531,51.3223,51.3397,71789.0
2021-10-07 11:10:00,58.88,58.91,58.78,58.81,85129.0,51.3484,51.3746,51.2612,51.2874,85129.0
2021-10-07 11:15:00,58.8,58.97,58.76,58.76,113993.0,51.2786,51.4269,51.2438,51.2438,113993.0
2021-10-07 11:20:00,58.77,58.85,58.76,58.8,152681.0,51.2525,51.3223,51.2438,51.2786,152681.0
2021-10-07 11:25:00,58.8,58.97,58.8,58.96,231227.0,51.2786,51.4269,51.2786,51.4182,231227.0
2021-10-07 11:30:00,58.97,59.01,58.96,58.99,99485.0,51.4269,51.4618,51.4182,51.4443,99485.0
2021-10-07 11:35:00,58.99,59.14,58.92,59.1,195840.0,51.4443,51.5752,51.3833,51.5403,195840.0
2021-10-07 11:40:00,59.11,59.15,59.07,59.09,89888.0,51.549,51.5839,51.5141,51.5316,89888.0
2021-10-07 11:45:00,59.08,59.09,59.01,59.04,70600.0,51.5228,51.5316,51.4618,51.4879,70600.0
2021-10-07 11:50:00,59.04,59.07,59.0,59.01,171418.0,51.4879,51.5141,51.4531,51.4618,171418.0
2021-10-07 11:55:00,59.01,59.03,59.0,59.01,206266.0,51.4618,51.4792,51.4531,51.4618,206266.0
2021-10-07 12:00:00,59.02,59.08,59.01,59.08,97788.0,51.4705,51.5228,51.4618,51.5228,97788.0
2021-10-07 12:05:00,59.08,59.11,59.07,59.09,115164.0,51.5228,51.549,51.5141,51.5316,115164.0
2021-10-07 12:10:00,59.09,59.09,59.03,59.04,136392.0,51.5316,51.5316,51.4792,51.4879,136392.0
2021-10-07 12:15:00,59.04,59.05,59.02,59.03,81574.0,51.4879,51.4967,51.4705,51.4792,81574.0
2021-10-07 12:20:00,59.03,59.1,59.0,59.08,87600.0,51.4792,51.5403,51.4531,51.5228,87600.0
2021-10-07 12:25:00,59.08,59.08,59.03,59.06,86418.0,51.5228,51.5228,51.4792,51.5054,86418.0
2021-10-07 12:30:00,59.06,59.12,59.06,59.09,47185.0,51.5054,51.5577,51.5054,51.5316,47185.0
2021-10-07 12:35:00,59.09,59.13,59.05,59.13,46415.0,51.5316,51.5664,51.4967,51.5664,46415.0
2021-10-07 12:40:00,59.13,59.14,59.04,59.12,82949.0,51.5664,51.5752,51.4879,51.5577,82949.0
2021-10-07 12:45:00,59.11,59.12,59.07,59.1,49291.0,51.549,51.5577,51.5141,51.5403,49291.0
2021-10-07 12:50:00,59.11,59.11,59.07,59.09,50030.0,51.549,51.549,51.5141,51.5316,50030.0
2021-10-07 12:55:00,59.08,59.08,59.04,59.07,73993.0,51.5228,51.5228,51.4879,51.5141,73993.0
2021-10-07 13:00:00,59.07,59.1,59.05,59.09,24755.0,51.5141,51.5403,51.4967,51.5316,24755.0
2021-10-07 13:05:00,59.1,59.1,59.04,59.1,53849.0,51.5403,51.5403,51.4879,51.5403,53849.0
2021-10-07 13:10:00,59.11,59.12,59.08,59.12,28566.0,51.549,51.5577,51.5228,51.5577,28566.0
2021-10-07 13:15:00,59.11,59.15,59.1,59.14,45882.0,51.549,51.5839,51.5403,51.5752,45882.0
2021-10-07 13:20:00,59.14,59.18,59.13,59.18,47367.0,51.5752,51.61,51.5664,51.61,47367.0
2021-10-07 13:25:00,59.18,59.22,59.16,59.22,67751.0,51.61,51.6449,51.5926,51.6449,67751.0
2021-10-07 13:30:00,59.23,59.24,59.18,59.23,61770.0,51.6536,51.6624,51.61,51.6536,61770.0
2021-10-07 13:35:00,59.23,59.24,59.13,59.14,63295.0,51.6536,51.6624,51.5664,51.5752,63295.0
2021-10-07 13:40:00,59.15,59.15,59.1,59.1,46933.0,51.5839,51.5839,51.5403,51.5403,46933.0
2021-10-07 13:45:00,59.1,59.11,59.04,59.04,59801.0,51.5403,51.549,51.4879,51.4879,59801.0
2021-10-07 13:50:00,59.04,59.05,59.01,59.03,42380.0,51.4879,51.4967,51.4618,51.4792,42380.0
2021-10-07 13:55:00,59.03,59.04,59.01,59.04,43217.0,51.4792,51.4879,51.4618,51.4879,43217.0
2021-10-07 14:00:00,59.04,59.04,58.94,58.98,102998.0,51.4879,51.4879,51.4007,51.4356,102998.0
2021-10-07 14:05:00,58.98,59.03,58.97,59.03,45854.0,51.4356,51.4792,51.4269,51.4792,45854.0
2021-10-07 14:10:00,59.02,59.1,59.01,59.1,68679.0,51.4705,51.5403,51.4618,51.5403,68679.0
2021-10-07 14:15:00,59.1,59.12,59.04,59.05,60619.0,51.5403,51.5577,51.4879,51.4967,60619.0
2021-10-07 14:20:00,59.05,59.06,58.96,58.96,84645.0,51.4967,51.5054,51.4182,51.4182,84645.0
2021-10-07 14:25:00,58.96,58.97,58.91,58.93,92867.0,51.4182,51.4269,51.3746,51.392,92867.0
2021-10-07 14:30:00,58.93,58.94,58.88,58.89,63682.0,51.392,51.4007,51.3484,51.3571,63682.0
2021-10-07 14:35:00,58.9,58.9,58.78,58.81,223522.0,51.3659,51.3659,51.2612,51.2874,223522.0
2021-10-07 14:40:00,58.82,58.88,58.82,58.85,102652.0,51.2961,51.3484,51.2961,51.3223,102652.0
2021-10-07 14:45:00,58.85,58.94,58.84,58.9,202639.0,51.3223,51.4007,51.3135,51.3659,202639.0
2021-10-07 14:50:00,58.9,58.95,58.88,58.94,527361.0,51.3659,51.4095,51.3484,51.4007,527361.0
2021-10-07 14:55:00,58.94,58.99,58.92,58.95,137547.0,51.4007,51.4443,51.3833,51.4095,137547.0
2021-10-07 15:00:00,58.95,59.03,58.92,58.98,122420.0,51.4095,51.4792,51.3833,51.4356,122420.0
2021-10-07 15:05:00,58.98,59.03,58.97,58.98,101132.0,51.4356,51.4792,51.4269,51.4356,101132.0
2021-10-07 15:10:00,58.98,59.03,58.91,59.01,163728.0,51.4356,51.4792,51.3746,51.4618,163728.0
2021-10-07 15:15:00,59.01,59.04,58.96,59.03,112635.0,51.4618,51.4879,51.4182,51.4792,112635.0
2021-10-07 15:20:00,59.03,59.04,58.98,58.98,73014.0,51.4792,51.4879,51.4356,51.4356,73014.0
2021-10-07 15:25:00,58.98,59.03,58.96,59.03,74169.0,51.4356,51.4792,51.4182,51.4792,74169.0
2021-10-07 15:30:00,59.02,59.03,58.98,58.98,99059.0,51.4705,51.4792,51.4356,51.4356,99059.0
2021-10-07 15:35:00,58.98,58.99,58.95,58.98,116403.0,51.4356,51.4443,51.4095,51.4356,116403.0
2021-10-07 15:40:00,58.98,59.02,58.96,58.97,156296.0,51.4356,51.4705,51.4182,51.4269,156296.0
2021-10-07 15:45:00,58.98,58.98,58.91,58.98,288987.0,51.4356,51.4356,51.3746,51.4356,288987.0
2021-10-07 15:50:00,58.97,58.97,58.85,58.9,312094.0,51.4269,51.4269,51.3223,51.3659,312094.0
2021-10-07 15:55:00,58.9,59.01,58.87,59.01,677366.0,51.3659,51.4618,51.3397,51.4618,677366.0
2021-10-08 09:30:00,58.87,58.99,58.46,58.53,507972.0,51.3397,51.4443,50.9821,51.0432,507972.0
2021-10-08 09:35:00,58.53,58.61,58.25,58.28,406725.0,51.0432,51.113,50.799,50.8252,406725.0
2021-10-08 09:40:00,58.27,58.51,58.2,58.21,251659.0,50.8164,51.0257,50.7554,50.7641,251659.0
2021-10-08 09:45:00,58.21,58.26,58.08,58.13,223683.0,50.7641,50.8077,50.6507,50.6944,223683.0
2021-10-08 09:50:00,58.13,58.13,57.98,57.98,308357.0,50.6944,50.6944,50.5635,50.5635,308357.0
2021-10-08 09:55:00,57.98,58.01,57.83,57.92,373630.0,50.5635,50.5897,50.4327,50.5112,373630.0
2021-10-08 10:00:00,57.91,58.1,57.91,58.01,162703.0,50.5025,50.6682,50.5025,50.5897,162703.0
2021-10-08 10:05:00,58.02,58.02,57.86,57.89,183821.0,50.5984,50.5984,50.4589,50.485,183821.0
2021-10-08 10:10:00,57.89,57.9,57.73,57.75,301200.0,50.485,50.4938,50.3455,50.363,301200.0
2021-10-08 10:15:00,57.75,57.76,57.51,57.58,528112.0,50.363,50.3717,50.1537,50.2147,528112.0
2021-10-08 10:20:00,57.6,57.66,57.47,57.54,245611.0,50.2321,50.2845,50.1188,50.1798,245611.0
2021-10-08 10:25:00,57.54,57.6,57.44,57.48,323304.0,50.1798,50.2321,50.0926,50.1275,323304.0
2021-10-08 10:30:00,57.48,57.54,57.31,57.34,322520.0,50.1275,50.1798,49.9792,50.0054,322520.0
2021-10-08 10:35:00,57.33,57.39,57.3,57.34,316386.0,49.9967,50.049,49.9705,50.0054,316386.0
2021-10-08 10:40:00,57.34,57.6,57.33,57.53,316985.0,50.0054,50.2321,49.9967,50.1711,316985.0
2021-10-08 10:45:00,57.53,57.54,57.37,57.42,209640.0,50.1711,50.1798,50.0316,50.0752,209640.0
2021-10-08 10:50:00,57.41,57.47,57.35,57.38,157725.0,50.0664,50.1188,50.0141,50.0403,157725.0
2021-10-08 10:55:00,57.38,57.46,57.34,57.39,211114.0,50.0403,50.1101,50.0054,50.049,211114.0
2021-10-08 11:00:00,57.39,57.44,57.35,57.36,249786.0,50.049,50.0926,50.0141,50.0228,249786.0
2021-10-08 11:05:00,57.36,57.39,57.3,57.39,212169.0,50.0228,50.049,49.9705,50.049,212169.0
2021-10-08 11:10:00,57.39,57.4,57.3,57.33,208508.0,50.049,50.0577,49.9705,49.9967,208508.0
2021-10-08 11:15:00,57.32,57.36,57.29,57.33,234874.0,49.988,50.0228,49.9618,49.9967,234874.0
2021-10-08 11:20:00,57.33,57.35,57.2,57.23,312738.0,49.9967,50.0141,49.8833,49.9095,312738.0
2021-10-08 11:25:00,57.23,57.23,57.05,57.1,461977.0,49.9095,49.9095,49.7525,49.7961,461977.0
2021-10-08 11:30:00,57.09,57.28,57.09,57.14,275178.0,49.7874,49.9531,49.7874,49.831,275178.0
2021-10-08 11:35:00,57.14,57.17,57.01,57.06,311038.0,49.831,49.8571,49.7176,49.7612,311038.0
2021-10-08 11:40:00,57.06,57.3,57.05,57.22,215077.0,49.7612,49.9705,49.7525,49.9008,215077.0
2021-10-08 11:45:00,57.22,57.46,57.19,57.45,473692.0,49.9008,50.1101,49.8746,50.1013,473692.0
2021-10-08 11:50:00,57.46,57.48,57.26,57.26,331755.0,50.1101,50.1275,49.9356,49.9356,331755.0
2021-10-08 11:55:00,57.27,57.31,57.1,57.12,329474.0,49.9444,49.9792,49.7961,49.8135,329474.0
2021-10-08 12:00:00,57.12,57.12,57.06,57.11,232987.0,49.8135,49.8135,49.7612,49.8048,232987.0
2021-10-08 12:05:00,57.11,57.13,57.02,57.04,292057.0,49.8048,49.8223,49.7263,49.7438,292057.0
2021-10-08 12:10:00,57.03,57.06,56.92,57.03,370872.0,49.7351,49.7612,49.6391,49.7351,370872.0
2021-10-08 12:15:00,57.03,57.24,57.0,57.16,371995.0,49.7351,49.9182,49.7089,49.8484,371995.0
2021-10-08 12:20:00,57.16,57.19,57.04,57.05,265204.0,49.8484,49.8746,49.7438,49.7525,265204.0
2021-10-08 12:25:00,57.06,57.13,57.0,57.01,308391.0,49.7612,49.8223,49.7089,49.7176,308391.0
2021-10-08 12:30:00,57.01,57.02,56.9,56.91,291919.0,49.7176,49.7263,49.6217,49.6304,291919.0
2021-10-08 12:35:00,56.91,56.91,56.82,56.86,437656.0,49.6304,49.6304,49.5519,49.5868,437656.0
2021-10-08 12:40:00,56.85,56.92,56.8,56.87,404244.0,49.5781,49.6391,49.5345,49.5955,404244.0
2021-10-08 12:45:00,56.87,56.94,56.83,56.91,465382.0,49.5955,49.6566,49.5606,49.6304,465382.0
2021-10-08 12:50:00,56.91,57.01,56.9,56.98,305837.0,49.6304,49.7176,49.6217,49.6915,305837.0
2021-10-08 12:55:00,56.98,57.07,56.93,57.05,250455.0,49.6915,49.7699,49.6478,49.7525,250455.0
2021-10-08 13:00:00,57.05,57.05,56.95,57.05,275134.0,49.7525,49.7525,49.6653,49.7525,275134.0
2021-10-08 13:05:00,57.05,57.1,56.93,57.0,307667.0,49.7525,49.7961,49.6478,49.7089,307667.0
2021-10-08 13:10:00,57.01,57.14,57.0,57.13,174859.0,49.7176,49.831,49.7089,49.8223,174859.0
2021-10-08 13:15:00,57.13,57.15,56.96,56.96,197996.0,49.8223,49.8397,49.674,49.674,197996.0
2021-10-08 13:20:00,56.97,57.06,56.94,57.03,171306.0,49.6827,49.7612,49.6566,49.7351,171306.0
2021-10-08 13:25:00,57.03,57.17,57.01,57.13,141041.0,49.7351,49.8571,49.7176,49.8223,141041.0
2021-10-08 13:30:00,57.13,57.24,57.11,57.23,195730.0,49.8223,49.9182,49.8048,49.9095,195730.0
2021-10-08 13:35:00,57.24,57.35,57.19,57.33,393115.0,49.9182,50.0141,49.8746,49.9967,393115.0
2021-10-08 13:40:00,57.33,57.34,57.25,57.25,109118.0,49.9967,50.0054,49.9269,49.9269,109118.0
2021-10-08 13:45:00,57.25,57.32,57.21,57.3,220932.0,49.9269,49.988,49.892,49.9705,220932.0
2021-10-08 13:50:00,57.3,57.31,57.25,57.29,106662.0,49.9705,49.9792,49.9269,49.9618,106662.0
2021-10-08 13:55:00,57.29,57.37,57.28,57.36,248298.0,49.9618,50.0316,49.9531,50.0228,248298.0
2021-10-08 14:00:00,57.37,57.4,57.34,57.37,163088.0,50.0316,50.0577,50.0054,50.0316,163088.0
2021-10-08 14:05:00,57.38,57.45,57.36,57.44,223124.0,50.0403,50.1013,50.0228,50.0926,223124.0
2021-10-08 14:10:00,57.45,57.47,57.38,57.43,251713.0,50.1013,50.1188,50.0403,50.0839,251713.0
2021-10-08 14:15:00,57.42,57.42,57.31,57.34,184549.0,50.0752,50.0752,49.9792,50.0054,184549.0
2021-10-08 14:20:00,57.35,57.39,57.26,57.26,169106.0,50.0141,50.049,49.9356,49.9356,169106.0
2021-10-08 14:25:00,57.27,57.32,57.23,57.29,140441.0,49.9444,49.988,49.9095,49.9618,140441.0
2021-10-08 14:30:00,57.29,57.41,57.28,57.37,652392.0,49.9618,50.0664,49.9531,50.0316,652392.0
2021-10-08 14:35:00,57.36,57.43,57.35,57.4,245988.0,50.0228,50.0839,50.0141,50.0577,245988.0
2021-10-08 14:40:00,57.4,57.52,57.39,57.52,169289.0,50.0577,50.1624,50.049,50.1624,169289.0
2021-10-08 14:45:00,57.52,57.62,57.52,57.57,277253.0,50.1624,50.2496,50.1624,50.206,277253.0
2021-10-08 14:50:00,57.57,57.61,57.52,57.59,210425.0,50.206,50.2409,50.1624,50.2234,210425.0
2021-10-08 14:55:00,57.6,57.71,57.59,57.7,194056.0,50.2321,50.3281,50.2234,50.3194,194056.0
2021-10-08 15:00:00,57.7,57.73,57.63,57.65,242753.0,50.3194,50.3455,50.2583,50.2757,242753.0
2021-10-08 15:05:00,57.65,57.67,57.58,57.6,226093.0,50.2757,50.2932,50.2147,50.2321,226093.0
2021-10-08 15:10:00,57.59,57.67,57.58,57.67,187445.0,50.2234,50.2932,50.2147,50.2932,187445.0
2021-10-08 15:15:00,57.67,57.67,57.59,57.6,186617.0,50.2932,50.2932,50.2234,50.2321,186617.0
2021-10-08 15:20:00,57.6,57.6,57.55,57.58,229374.0,50.2321,50.2321,50.1885,50.2147,229374.0
2021-10-08 15:25:00,57.57,57.6,57.42,57.43,233413.0,50.206,50.2321,50.0752,50.0839,233413.0
2021-10-08 15:30:00,57.43,57.44,57.32,57.35,375253.0,50.0839,50.0926,49.988,50.0141,375253.0
2021-10-08 15:35:00,57.35,57.45,57.31,57.41,367559.0,50.0141,50.1013,49.9792,50.0664,367559.0
2021-10-08 15:40:00,57.41,57.52,57.35,57.39,544605.0,50.0664,50.1624,50.0141,50.049,544605.0
2021-10-08 15:45:00,57.39,57.47,57.38,57.43,460435.0,50.049,50.1188,50.0403,50.0839,460435.0
2021-10-08 15:50:00,57.42,57.43,57.35,57.43,600988.0,50.0752,50.0839,50.0141,50.0839,600988.0
2021-10-08 15:55:00,57.43,57.45,57.22,57.26,1447077.0,50.0839,50.1013,49.9008,49.9356,1447077.0
2021-10-11 09:30:00,57.32,57.53,57.13,57.44,350708.0,49.988,50.1711,49.8223,50.0926,350708.0
2021-10-11 09:35:00,57.45,57.48,57.19,57.2,126345.0,50.1013,50.1275,49.8746,49.8833,126345.0
2021-10-11 09:40:00,57.2,57.28,57.05,57.06,243802.0,49.8833,49.9531,49.7525,49.7612,243802.0
2021-10-11 09:45:00,57.05,57.26,57.01,57.21,190298.0,49.7525,49.9356,49.7176,49.892,190298.0
2021-10-11 09:50:00,57.21,57.32,57.17,57.25,140021.0,49.892,49.988,49.8571,49.9269,140021.0
2021-10-11 09:55:00,57.25,57.55,57.24,57.51,144012.0,49.9269,50.1885,49.9182,50.1537,144012.0
2021-10-11 10:00:00,57.52,57.7,57.48,57.66,162710.0,50.1624,50.3194,50.1275,50.2845,162710.0
2021-10-11 10:05:00,57.66,57.68,57.62,57.64,82281.0,50.2845,50.3019,50.2496,50.267,82281.0
2021-10-11 10:10:00,57.65,57.69,57.59,57.65,81185.0,50.2757,50.3106,50.2234,50.2757,81185.0
2021-10-11 10:15:00,57.65,57.67,57.57,57.62,95004.0,50.2757,50.2932,50.206,50.2496,95004.0
2021-10-11 10:20:00,57.62,57.66,57.58,57.62,71584.0,50.2496,50.2845,50.2147,50.2496,71584.0
2021-10-11 10:25:00,57.62,57.62,57.54,57.61,77053.0,50.2496,50.2496,50.1798,50.2409,77053.0
2021-10-11 10:30:00,57.61,57.62,57.58,57.62,53747.0,50.2409,50.2496,50.2147,50.2496,53747.0
2021-10-11 10:35:00,57.62,57.72,57.59,57.72,83777.0,50.2496,50.3368,50.2234,50.3368,83777.0
2021-10-11 10:40:00,57.72,57.77,57.66,57.72,98029.0,50.3368,50.3804,50.2845,50.3368,98029.0
2021-10-11 10:45:00,57.72,57.72,57.59,57.64,102851.0,50.3368,50.3368,50.2234,50.267,102851.0
2021-10-11 10:50:00,57.64,57.67,57.6,57.64,61673.0,50.267,50.2932,50.2321,50.267,61673.0
2021-10-11 10:55:00,57.64,57.7,57.63,57.67,62915.0,50.267,50.3194,50.2583,50.2932,62915.0
2021-10-11 11:00:00,57.66,57.68,57.61,57.66,56118.0,50.2845,50.3019,50.2409,50.2845,56118.0
2021-10-11 11:05:00,57.66,57.68,57.62,57.63,40695.0,50.2845,50.3019,50.2496,50.2583,40695.0
2021-10-11 11:10:00,57.63,57.63,57.53,57.53,62573.0,50.2583,50.2583,50.1711,50.1711,62573.0
2021-10-11 11:15:00,57.54,57.54,57.45,57.47,75329.0,50.1798,50.1798,50.1013,50.1188,75329.0
2021-10-11 11:20:00,57.47,57.52,57.46,57.49,109320.0,50.1188,50.1624,50.1101,50.1362,109320.0
2021-10-11 11:25:00,57.5,57.57,57.46,57.55,77955.0,50.1449,50.206,50.1101,50.1885,77955.0
2021-10-11 11:30:00,57.55,57.61,57.52,57.61,109166.0,50.1885,50.2409,50.1624,50.2409,109166.0
2021-10-11 11:35:00,57.61,57.66,57.58,57.65,63125.0,50.2409,50.2845,50.2147,50.2757,63125.0
2021-10-11 11:40:00,57.65,57.67,57.62,57.65,74566.0,50.2757,50.2932,50.2496,50.2757,74566.0
2021-10-11 11:45:00,57.65,57.65,57.59,57.6,63371.0,50.2757,50.2757,50.2234,50.2321,63371.0
2021-10-11 11:50:00,57.6,57.6,57.53,57.55,47284.0,50.2321,50.2321,50.1711,50.1885,47284.0
2021-10-11 11:55:00,57.55,57.62,57.54,57.59,37792.0,50.1885,50.2496,50.1798,50.2234,37792.0
2021-10-11 12:00:00,57.58,57.59,57.51,57.51,52425.0,50.2147,50.2234,50.1537,50.1537,52425.0
2021-10-11 12:05:00,57.51,57.56,57.46,57.55,76992.0,50.1537,50.1973,50.1101,50.1885,76992.0
2021-10-11 12:10:00,57.55,57.57,57.51,57.54,77180.0,50.1885,50.206,50.1537,50.1798,77180.0
2021-10-11 12:15:00,57.54,57.55,57.5,57.54,50575.0,50.1798,50.1885,50.1449,50.1798,50575.0
2021-10-11 12:20:00,57.54,57.57,57.5,57.57,85185.0,50.1798,50.206,50.1449,50.206,85185.0
2021-10-11 12:25:00,57.57,57.73,57.56,57.69,97095.0,50.206,50.3455,50.1973,50.3106,97095.0
2021-10-11 12:30:00,57.68,57.72,57.66,57.67,68134.0,50.3019,50.3368,50.2845,50.2932,68134.0
2021-10-11 12:35:00,57.67,57.68,57.6,57.61,45955.0,50.2932,50.3019,50.2321,50.2409,45955.0
2021-10-11 12:40:00,57.62,57.62,57.56,57.61,85329.0,50.2496,50.2496,50.1973,50.2409,85329.0
2021-10-11 12:45:00,57.62,57.63,57.57,57.58,86713.0,50.2496,50.2583,50.206,50.2147,86713.0
2021-10-11 12:50:00,57.57,57.58,57.43,57.49,115438.0,50.206,50.2147,50.0839,50.1362,115438.0
2021-10-11 12:55:00,57.48,57.5,57.42,57.43,67739.0,50.1275,50.1449,50.0752,50.0839,67739.0
2021-10-11 13:00:00,57.42,57.43,57.35,57.37,72621.0,50.0752,50.0839,50.0141,50.0316,72621.0
2021-10-11 13:05:00,57.38,57.38,57.29,57.31,65261.0,50.0403,50.0403,49.9618,49.9792,65261.0
2021-10-11 13:10:00,57.3,57.34,57.3,57.31,43179.0,49.9705,50.0054,49.9705,49.9792,43179.0
2021-10-11 13:15:00,57.3,57.31,57.25,57.28,53191.0,49.9705,49.9792,49.9269,49.9531,53191.0
2021-10-11 13:20:00,57.28,57.29,57.22,57.22,64096.0,49.9531,49.9618,49.9008,49.9008,64096.0
2021-10-11 13:25:00,57.22,57.24,57.2,57.23,46539.0,49.9008,49.9182,49.8833,49.9095,46539.0
2021-10-11 13:30:00,57.23,57.23,57.18,57.21,50339.0,49.9095,49.9095,49.8659,49.892,50339.0
2021-10-11 13:35:00,57.21,57.26,57.2,57.23,52419.0,49.892,49.9356,49.8833,49.9095,52419.0
2021-10-11 13:40:00,57.23,57.26,57.21,57.25,57287.0,49.9095,49.9356,49.892,49.9269,57287.0
2021-10-11 13:45:00,57.25,57.25,57.11,57.14,84594.0,49.9269,49.9269,49.8048,49.831,84594.0
2021-10-11 13:50:00,57.13,57.17,57.12,57.17,50028.0,49.8223,49.8571,49.8135,49.8571,50028.0
2021-10-11 13:55:00,57.17,57.2,57.13,57.16,62180.0,49.8571,49.8833,49.8223,49.8484,62180.0
2021-10-11 14:00:00,57.16,57.2,57.14,57.18,46130.0,49.8484,49.8833,49.831,49.8659,46130.0
2021-10-11 14:05:00,57.19,57.3,57.17,57.29,51415.0,49.8746,49.9705,49.8571,49.9618,51415.0
2021-10-11 14:10:00,57.29,57.29,57.24,57.26,50224.0,49.9618,49.9618,49.9182,49.9356,50224.0
2021-10-11 14:15:00,57.26,57.3,57.26,57.28,70460.0,49.9356,49.9705,49.9356,49.9531,70460.0
2021-10-11 14:20:00,57.28,57.31,57.24,57.26,99254.0,49.9531,49.9792,49.9182,49.9356,99254.0
2021-10-11 14:25:00,57.26,57.27,57.21,57.25,37985.0,49.9356,49.9444,49.892,49.9269,37985.0
2021-10-11 14:30:00,57.24,57.3,57.23,57.28,73433.0,49.9182,49.9705,49.9095,49.9531,73433.0
2021-10-11 14:35:00,57.27,57.3,57.25,57.27,38671.0,49.9444,49.9705,49.9269,49.9444,38671.0
2021-10-11 14:40:00,57.28,57.34,57.26,57.33,70574.0,49.9531,50.0054,49.9356,49.9967,70574.0
2021-10-11 14:45:00,57.33,57.4,57.32,57.36,79634.0,49.9967,50.0577,49.988,50.0228,79634.0
2021-10-11 14:50:00,57.36,57.37,57.33,57.36,121882.0,50.0228,50.0316,49.9967,50.0228,121882.0
2021-10-11 14:55:00,57.36,57.43,57.35,57.42,67974.0,50.0228,50.0839,50.0141,50.0752,67974.0
2021-10-11 15:00:00,57.43,57.44,57.42,57.43,77152.0,50.0839,50.0926,50.0752,50.0839,77152.0
2021-10-11 15:05:00,57.43,57.44,57.34,57.39,105665.0,50.0839,50.0926,50.0054,50.049,105665.0
2021-10-11 15:10:00,57.39,57.44,57.38,57.43,53865.0,50.049,50.0926,50.0403,50.0839,53865.0
2021-10-11 15:15:00,57.42,57.43,57.39,57.4,88808.0,50.0752,50.0839,50.049,50.0577,88808.0
2021-10-11 15:20:00,57.4,57.42,57.36,57.42,108846.0,50.0577,50.0752,50.0228,50.0752,108846.0
2021-10-11 15:25:00,57.41,57.42,57.35,57.39,133559.0,50.0664,50.0752,50.0141,50.049,133559.0
2021-10-11 15:30:00,57.39,57.42,57.33,57.34,103954.0,50.049,50.0752,49.9967,50.0054,103954.0
2021-10-11 15:35:00,57.34,57.37,57.31,57.35,111655.0,50.0054,50.0316,49.9792,50.0141,111655.0
2021-10-11 15:40:00,57.35,57.36,57.32,57.33,92607.0,50.0141,50.0228,49.988,49.9967,92607.0
2021-10-11 15:45:00,57.33,57.38,57.31,57.36,129572.0,49.9967,50.0403,49.9792,50.0228,129572.0
2021-10-11 15:50:00,57.37,57.42,57.33,57.42,307940.0,50.0316,50.0752,49.9967,50.0752,307940.0
2021-10-11 15:55:00,57.42,57.45,57.37,57.41,881777.0,50.0752,50.1013,50.0316,50.0664,881777.0
2021-10-12 09:30:00,57.52,57.52,56.96,56.98,401615.0,50.1624,50.1624,49.674,49.6915,401615.0
2021-10-12 09:35:00,56.97,57.4,56.96,57.37,139812.0,49.6827,50.0577,49.674,50.0316,139812.0
2021-10-12 09:40:00,57.37,57.48,57.31,57.35,121922.0,50.0316,50.1275,49.9792,50.0141,121922.0
2021-10-12 09:45:00,57.34,57.43,57.31,57.33,132210.0,50.0054,50.0839,49.9792,49.9967,132210.0
2021-10-12 09:50:00,57.33,57.5,57.32,57.45,51074.0,49.9967,50.1449,49.988,50.1013,51074.0
2021-10-12 09:55:00,57.45,57.54,57.44,57.5,89996.0,50.1013,50.1798,50.0926,50.1449,89996.0
2021-10-12 10:00:00,57.5,57.52,57.4,57.42,58066.0,50.1449,50.1624,50.0577,50.0752,58066.0
2021-10-12 10:05:00,57.42,57.52,57.41,57.48,56708.0,50.0752,50.1624,50.0664,50.1275,56708.0
2021-10-12 10:10:00,57.49,57.63,57.49,57.61,68073.0,50.1362,50.2583,50.1362,50.2409,68073.0
2021-10-12 10:15:00,57.61,57.69,57.52,57.61,108697.0,50.2409,50.3106,50.1624,50.2409,108697.0
2021-10-12 10:20:00,57.61,57.65,57.48,57.5,112380.0,50.2409,50.2757,50.1275,50.1449,112380.0
2021-10-12 10:25:00,57.5,57.51,57.44,57.5,46620.0,50.1449,50.1537,50.0926,50.1449,46620.0
2021-10-12 10:30:00,57.5,57.55,57.46,57.52,56658.0,50.1449,50.1885,50.1101,50.1624,56658.0
2021-10-12 10:35:00,57.51,57.58,57.51,57.57,68092.0,50.1537,50.2147,50.1537,50.206,68092.0
2021-10-12 10:40:00,57.57,57.62,57.51,57.51,65146.0,50.206,50.2496,50.1537,50.1537,65146.0
2021-10-12 10:45:00,57.52,57.56,57.45,57.52,603862.0,50.1624,50.1973,50.1013,50.1624,603862.0
2021-10-12 10:50:00,57.52,57.57,57.5,57.53,71243.0,50.1624,50.206,50.1449,50.1711,71243.0
2021-10-12 10:55:00,57.54,57.62,57.49,57.56,115631.0,50.1798,50.2496,50.1362,50.1973,115631.0
2021-10-12 11:00:00,57.57,57.73,57.57,57.7,72255.0,50.206,50.3455,50.206,50.3194,72255.0
2021-10-12 11:05:00,57.7,57.72,57.65,57.67,73391.0,50.3194,50.3368,50.2757,50.2932,73391.0
2021-10-12 11:10:00,57.67,57.69,57.63,57.68,49795.0,50.2932,50.3106,50.2583,50.3019,49795.0
2021-10-12 11:15:00,57.68,57.71,57.59,57.61,63589.0,50.3019,50.3281,50.2234,50.2409,63589.0
2021-10-12 11:20:00,57.61,57.62,57.57,57.61,34902.0,50.2409,50.2496,50.206,50.2409,34902.0
2021-10-12 11:25:00,57.61,57.62,57.53,57.55,64075.0,50.2409,50.2496,50.1711,50.1885,64075.0
2021-10-12 11:30:00,57.55,57.62,57.52,57.53,87796.0,50.1885,50.2496,50.1624,50.1711,87796.0
2021-10-12 11:35:00,57.53,57.56,57.5,57.51,54793.0,50.1711,50.1973,50.1449,50.1537,54793.0
2021-10-12 11:40:00,57.51,57.51,57.46,57.46,57478.0,50.1537,50.1537,50.1101,50.1101,57478.0
2021-10-12 11:45:00,57.46,57.49,57.45,57.48,41578.0,50.1101,50.1362,50.1013,50.1275,41578.0
2021-10-12 11:50:00,57.48,57.52,57.45,57.5,89533.0,50.1275,50.1624,50.1013,50.1449,89533.0
2021-10-12 11:55:00,57.5,57.55,57.49,57.52,86433.0,50.1449,50.1885,50.1362,50.1624,86433.0
2021-10-12 12:00:00,57.53,57.62,57.52,57.61,103166.0,50.1711,50.2496,50.1624,50.2409,103166.0
2021-10-12 12:05:00,57.61,57.64,57.58,57.6,132119.0,50.2409,50.267,50.2147,50.2321,132119.0
2021-10-12 12:10:00,57.6,57.63,57.58,57.58,58528.0,50.2321,50.2583,50.2147,50.2147,58528.0
2021-10-12 12:15:00,57.58,57.59,57.52,57.52,36674.0,50.2147,50.2234,50.1624,50.1624,36674.0
2021-10-12 12:20:00,57.52,57.53,57.5,57.53,34637.0,50.1624,50.1711,50.1449,50.1711,34637.0
2021-10-12 12:25:00,57.53,57.53,57.48,57.52,41522.0,50.1711,50.1711,50.1275,50.1624,41522.0
2021-10-12 12:30:00,57.53,57.54,57.44,57.44,70962.0,50.1711,50.1798,50.0926,50.0926,70962.0
2021-10-12 12:35:00,57.43,57.44,57.39,57.43,47100.0,50.0839,50.0926,50.049,50.0839,47100.0
2021-10-12 12:40:00,57.43,57.47,57.4,57.47,54619.0,50.0839,50.1188,50.0577,50.1188,54619.0
2021-10-12 12:45:00,57.46,57.47,57.4,57.45,65125.0,50.1101,50.1188,50.0577,50.1013,65125.0
2021-10-12 12:50:00,57.45,57.49,57.43,57.47,62449.0,50.1013,50.1362,50.0839,50.1188,62449.0
2021-10-12 12:55:00,57.46,57.47,57.42,57.45,46556.0,50.1101,50.1188,50.0752,50.1013,46556.0
2021-10-12 13:00:00,57.46,57.47,57.44,57.44,34818.0,50.1101,50.1188,50.0926,50.0926,34818.0
2021-10-12 13:05:00,57.45,57.46,57.41,57.42,126753.0,50.1013,50.1101,50.0664,50.0752,126753.0
2021-10-12 13:10:00,57.43,57.45,57.42,57.44,27140.0,50.0839,50.1013,50.0752,50.0926,27140.0
2021-10-12 13:15:00,57.43,57.43,57.36,57.38,75090.0,50.0839,50.0839,50.0228,50.0403,75090.0
2021-10-12 13:20:00,57.38,58.84,57.32,57.32,232748.0,50.0403,51.3135,49.988,49.988,232748.0
2021-10-12 13:25:00,57.32,57.33,57.26,57.26,109313.0,49.988,49.9967,49.9356,49.9356,109313.0
2021-10-12 13:30:00,57.27,57.28,57.2,57.23,78506.0,49.9444,49.9531,49.8833,49.9095,78506.0
2021-10-12 13:35:00,57.23,57.24,57.17,57.21,53190.0,49.9095,49.9182,49.8571,49.892,53190.0
2021-10-12 13:40:00,57.21,57.24,57.16,57.17,92935.0,49.892,49.9182,49.8484,49.8571,92935.0
2021-10-12 13:45:00,57.17,57.21,57.16,57.18,96467.0,49.8571,49.892,49.8484,49.8659,96467.0
2021-10-12 13:50:00,57.18,57.22,57.17,57.19,136734.0,49.8659,49.9008,49.8571,49.8746,136734.0
2021-10-12 13:55:00,57.18,57.25,57.12,57.13,130367.0,49.8659,49.9269,49.8135,49.8223,130367.0
2021-10-12 14:00:00,57.12,57.17,57.1,57.14,88889.0,49.8135,49.8571,49.7961,49.831,88889.0
2021-10-12 14:05:00,57.14,57.15,57.11,57.13,73377.0,49.831,49.8397,49.8048,49.8223,73377.0
2021-10-12 14:10:00,57.14,57.16,57.09,57.1,100362.0,49.831,49.8484,49.7874,49.7961,100362.0
2021-10-12 14:15:00,57.11,57.22,57.1,57.15,93452.0,49.8048,49.9008,49.7961,49.8397,93452.0
2021-10-12 14:20:00,57.15,57.17,57.07,57.1,67887.0,49.8397,49.8571,49.7699,49.7961,67887.0
2021-10-12 14:25:00,57.1,57.12,57.09,57.11,67579.0,49.7961,49.8135,49.7874,49.8048,67579.0
2021-10-12 14:30:00,57.11,57.11,57.06,57.06,130072.0,49.8048,49.8048,49.7612,49.7612,130072.0
2021-10-12 14:35:00,57.07,57.07,57.01,57.03,71017.0,49.7699,49.7699,49.7176,49.7351,71017.0
2021-10-12 14:40:00,57.03,57.05,57.01,57.04,60168.0,49.7351,49.7525,49.7176,49.7438,60168.0
2021-10-12 14:45:00,57.04,57.08,57.02,57.06,91231.0,49.7438,49.7787,49.7263,49.7612,91231.0
2021-10-12 14:50:00,57.05,57.1,57.03,57.07,49141.0,49.7525,49.7961,49.7351,49.7699,49141.0
2021-10-12 14:55:00,57.07,57.07,57.02,57.04,100653.0,49.7699,49.7699,49.7263,49.7438,100653.0
2021-10-12 15:00:00,57.03,57.09,57.02,57.08,89033.0,49.7351,49.7874,49.7263,49.7787,89033.0
2021-10-12 15:05:00,57.08,57.1,57.04,57.07,80076.0,49.7787,49.7961,49.7438,49.7699,80076.0
2021-10-12 15:10:00,57.06,57.09,57.03,57.04,51395.0,49.7612,49.7874,49.7351,49.7438,51395.0
2021-10-12 15:15:00,57.03,57.04,56.95,56.98,131564.0,49.7351,49.7438,49.6653,49.6915,131564.0
2021-10-12 15:20:00,56.98,57.02,56.93,57.01,96158.0,49.6915,49.7263,49.6478,49.7176,96158.0
2021-10-12 15:25:00,57.0,57.02,56.95,56.99,98543.0,49.7089,49.7263,49.6653,49.7002,98543.0
2021-10-12 15:30:00,56.99,57.05,56.98,57.04,127850.0,49.7002,49.7525,49.6915,49.7438,127850.0
2021-10-12 15:35:00,57.04,57.07,56.97,57.01,140417.0,49.7438,49.7699,49.6827,49.7176,140417.0
2021-10-12 15:40:00,57.0,57.01,56.85,56.86,180941.0,49.7089,49.7176,49.5781,49.5868,180941.0
2021-10-12 15:45:00,56.86,56.88,56.82,56.84,261106.0,49.5868,49.6042,49.5519,49.5694,261106.0
2021-10-12 15:50:00,56.84,56.93,56.82,56.93,250611.0,49.5694,49.6478,49.5519,49.6478,250611.0
2021-10-12 15:55:00,56.93,57.07,56.92,57.06,518074.0,49.6478,49.7699,49.6391,49.7612,518074.0
2021-10-13 09:30:00,57.06,57.19,56.92,57.03,194562.0,49.7612,49.8746,49.6391,49.7351,194562.0
2021-10-13 09:35:00,57.06,57.09,56.93,56.98,86786.0,49.7612,49.7874,49.6478,49.6915,86786.0
2021-10-13 09:40:00,56.98,56.99,56.91,56.97,62202.0,49.6915,49.7002,49.6304,49.6827,62202.0
2021-10-13 09:45:00,56.96,56.99,56.91,56.92,74853.0,49.674,49.7002,49.6304,49.6391,74853.0
2021-10-13 09:50:00,56.92,56.95,56.89,56.92,59609.0,49.6391,49.6653,49.613,49.6391,59609.0
2021-10-13 09:55:00,56.91,56.97,56.86,56.94,51441.0,49.6304,49.6827,49.5868,49.6566,51441.0
2021-10-13 10:00:00,56.94,56.94,56.83,56.86,50174.0,49.6566,49.6566,49.5606,49.5868,50174.0
2021-10-13 10:05:00,56.85,56.9,56.81,56.83,56558.0,49.5781,49.6217,49.5432,49.5606,56558.0
2021-10-13 10:10:00,56.84,56.86,56.74,56.8,101987.0,49.5694,49.5868,49.4822,49.5345,101987.0
2021-10-13 10:15:00,56.8,56.85,56.75,56.85,63357.0,49.5345,49.5781,49.4909,49.5781,63357.0
2021-10-13 10:20:00,56.84,56.84,56.66,56.73,99497.0,49.5694,49.5694,49.4124,49.4734,99497.0
2021-10-13 10:25:00,56.72,56.82,56.7,56.74,74082.0,49.4647,49.5519,49.4473,49.4822,74082.0
2021-10-13 10:30:00,56.74,56.95,56.73,56.95,74295.0,49.4822,49.6653,49.4734,49.6653,74295.0
2021-10-13 10:35:00,56.95,57.01,56.94,56.96,74787.0,49.6653,49.7176,49.6566,49.674,74787.0
2021-10-13 10:40:00,56.95,56.95,56.88,56.92,46622.0,49.6653,49.6653,49.6042,49.6391,46622.0
2021-10-13 10:45:00,56.92,56.93,56.81,56.83,55407.0,49.6391,49.6478,49.5432,49.5606,55407.0
2021-10-13 10:50:00,56.82,56.87,56.8,56.8,39899.0,49.5519,49.5955,49.5345,49.5345,39899.0
2021-10-13 10:55:00,56.8,56.81,56.76,56.78,62588.0,49.5345,49.5432,49.4996,49.517,62588.0
2021-10-13 11:00:00,56.79,56.84,56.76,56.79,70636.0,49.5258,49.5694,49.4996,49.5258,70636.0
2021-10-13 11:05:00,56.79,56.82,56.77,56.8,50754.0,49.5258,49.5519,49.5083,49.5345,50754.0
2021-10-13 11:10:00,56.8,56.81,56.78,56.81,31934.0,49.5345,49.5432,49.517,49.5432,31934.0
2021-10-13 11:15:00,56.8,56.82,56.76,56.79,47804.0,49.5345,49.5519,49.4996,49.5258,47804.0
2021-10-13 11:20:00,56.8,56.83,56.75,56.76,104522.0,49.5345,49.5606,49.4909,49.4996,104522.0
2021-10-13 11:25:00,56.76,56.78,56.73,56.77,60953.0,49.4996,49.517,49.4734,49.5083,60953.0
2021-10-13 11:30:00,56.77,56.86,56.75,56.85,117549.0,49.5083,49.5868,49.4909,49.5781,117549.0
2021-10-13 11:35:00,56.85,56.95,56.84,56.95,55462.0,49.5781,49.6653,49.5694,49.6653,55462.0
2021-10-13 11:40:00,56.95,57.04,56.94,57.0,330098.0,49.6653,49.7438,49.6566,49.7089,330098.0
2021-10-13 11:45:00,57.0,57.14,56.99,57.07,120209.0,49.7089,49.831,49.7002,49.7699,120209.0
2021-10-13 11:50:00,57.07,57.08,57.02,57.04,62123.0,49.7699,49.7787,49.7263,49.7438,62123.0
2021-10-13 11:55:00,57.04,57.05,57.0,57.01,31464.0,49.7438,49.7525,49.7089,49.7176,31464.0
2021-10-13 12:00:00,57.01,57.03,56.98,57.03,55883.0,49.7176,49.7351,49.6915,49.7351,55883.0
2021-10-13 12:05:00,57.02,57.2,57.02,57.17,141301.0,49.7263,49.8833,49.7263,49.8571,141301.0
2021-10-13 12:10:00,57.17,57.21,57.14,57.19,95602.0,49.8571,49.892,49.831,49.8746,95602.0
2021-10-13 12:15:00,57.19,57.24,57.15,57.22,434645.0,49.8746,49.9182,49.8397,49.9008,434645.0
2021-10-13 12:20:00,57.22,57.24,57.21,57.23,87428.0,49.9008,49.9182,49.892,49.9095,87428.0
2021-10-13 12:25:00,57.23,57.26,57.2,57.26,122833.0,49.9095,49.9356,49.8833,49.9356,122833.0
2021-10-13 12:30:00,57.26,57.28,57.17,57.17,83102.0,49.9356,49.9531,49.8571,49.8571,83102.0
2021-10-13 12:35:00,57.17,57.21,57.15,57.21,38243.0,49.8571,49.892,49.8397,49.892,38243.0
2021-10-13 12:40:00,57.21,57.24,57.2,57.22,59347.0,49.892,49.9182,49.8833,49.9008,59347.0
2021-10-13 12:45:00,57.21,57.26,57.2,57.22,52403.0,49.892,49.9356,49.8833,49.9008,52403.0
2021-10-13 12:50:00,57.23,57.25,57.21,57.23,30844.0,49.9095,49.9269,49.892,49.9095,30844.0
2021-10-13 12:55:00,57.23,57.25,57.21,57.25,47987.0,49.9095,49.9269,49.892,49.9269,47987.0
2021-10-13 13:00:00,57.24,57.27,57.21,57.26,42063.0,49.9182,49.9444,49.892,49.9356,42063.0
2021-10-13 13:05:00,57.27,57.27,57.23,57.24,31720.0,49.9444,49.9444,49.9095,49.9182,31720.0
2021-10-13 13:10:00,57.24,57.28,57.23,57.27,36338.0,49.9182,49.9531,49.9095,49.9444,36338.0
2021-10-13 13:15:00,57.27,57.29,57.24,57.29,36696.0,49.9444,49.9618,49.9182,49.9618,36696.0
2021-10-13 13:20:00,57.28,57.35,57.26,57.35,38639.0,49.9531,50.0141,49.9356,50.0141,38639.0
2021-10-13 13:25:00,57.35,57.38,57.31,57.34,84361.0,50.0141,50.0403,49.9792,50.0054,84361.0
2021-10-13 13:30:00,57.34,57.38,57.32,57.33,41928.0,50.0054,50.0403,49.988,49.9967,41928.0
2021-10-13 13:35:00,57.32,57.34,57.31,57.33,29228.0,49.988,50.0054,49.9792,49.9967,29228.0
2021-10-13 13:40:00,57.33,57.34,57.28,57.3,42445.0,49.9967,50.0054,49.9531,49.9705,42445.0
2021-10-13 13:45:00,57.3,57.32,57.28,57.31,24219.0,49.9705,49.988,49.9531,49.9792,24219.0
2021-10-13 13:50:00,57.31,57.32,57.29,57.31,32691.0,49.9792,49.988,49.9618,49.9792,32691.0
2021-10-13 13:55:00,57.32,57.32,57.26,57.26,19404.0,49.988,49.988,49.9356,49.9356,19404.0
2021-10-13 14:00:00,57.27,57.39,57.24,57.26,88204.0,49.9444,50.049,49.9182,49.9356,88204.0
2021-10-13 14:05:00,57.26,57.29,57.19,57.26,117817.0,49.9356,49.9618,49.8746,49.9356,117817.0
2021-10-13 14:10:00,57.26,57.33,57.24,57.32,31020.0,49.9356,49.9967,49.9182,49.988,31020.0
2021-10-13 14:15:00,57.32,57.32,57.27,57.28,43021.0,49.988,49.988,49.9444,49.9531,43021.0
2021-10-13 14:20:00,57.29,57.33,57.28,57.28,21045.0,49.9618,49.9967,49.9531,49.9531,21045.0
2021-10-13 14:25:00,57.29,57.3,57.22,57.25,56686.0,49.9618,49.9705,49.9008,49.9269,56686.0
2021-10-13 14:30:00,57.24,57.26,57.19,57.2,49197.0,49.9182,49.9356,49.8746,49.8833,49197.0
2021-10-13 14:35:00,57.2,57.22,57.11,57.11,34556.0,49.8833,49.9008,49.8048,49.8048,34556.0
2021-10-13 14:40:00,57.11,57.13,57.08,57.12,79889.0,49.8048,49.8223,49.7787,49.8135,79889.0
2021-10-13 14:45:00,57.12,57.17,57.11,57.15,39793.0,49.8135,49.8571,49.8048,49.8397,39793.0
2021-10-13 14:50:00,57.16,57.2,57.14,57.19,33843.0,49.8484,49.8833,49.831,49.8746,33843.0
2021-10-13 14:55:00,57.19,57.2,57.16,57.17,30343.0,49.8746,49.8833,49.8484,49.8571,30343.0
2021-10-13 15:00:00,57.17,57.18,57.1,57.12,98253.0,49.8571,49.8659,49.7961,49.8135,98253.0
2021-10-13 15:05:00,57.11,57.22,57.1,57.21,74022.0,49.8048,49.9008,49.7961,49.892,74022.0
2021-10-13 15:10:00,57.21,57.22,57.14,57.15,70828.0,49.892,49.9008,49.831,49.8397,70828.0
2021-10-13 15:15:00,57.16,57.21,57.15,57.18,48982.0,49.8484,49.892,49.8397,49.8659,48982.0
2021-10-13 15:20:00,57.18,57.18,57.11,57.14,87109.0,49.8659,49.8659,49.8048,49.831,87109.0
2021-10-13 15:25:00,57.14,57.15,57.08,57.1,50766.0,49.831,49.8397,49.7787,49.7961,50766.0
2021-10-13 15:30:00,57.09,57.16,57.09,57.1,89106.0,49.7874,49.8484,49.7874,49.7961,89106.0
2021-10-13 15:35:00,57.1,57.14,57.08,57.08,45074.0,49.7961,49.831,49.7787,49.7787,45074.0
2021-10-13 15:40:00,57.09,57.1,57.06,57.08,66064.0,49.7874,49.7961,49.7612,49.7787,66064.0
2021-10-13 15:45:00,57.08,57.11,57.06,57.1,121074.0,49.7787,49.8048,49.7612,49.7961,121074.0
2021-10-13 15:50:00,57.1,57.16,57.08,57.12,197297.0,49.7961,49.8484,49.7787,49.8135,197297.0
2021-10-13 15:55:00,57.12,57.14,57.05,57.07,678021.0,49.8135,49.831,49.7525,49.7699,678021.0
2021-10-14 09:30:00,57.07,57.4,57.01,57.31,236961.0,49.7699,50.0577,49.7176,49.9792,236961.0
2021-10-14 09:35:00,57.3,57.3,57.07,57.17,113144.0,49.9705,49.9705,49.7699,49.8571,113144.0
2021-10-14 09:40:00,57.17,57.37,57.08,57.34,194598.0,49.8571,50.0316,49.7787,50.0054,194598.0
2021-10-14 09:45:00,57.35,57.5,57.3,57.47,76402.0,50.0141,50.1449,49.9705,50.1188,76402.0
2021-10-14 09:50:00,57.46,57.54,57.37,57.46,128957.0,50.1101,50.1798,50.0316,50.1101,128957.0
2021-10-14 09:55:00,57.46,57.58,57.44,57.55,88462.0,50.1101,50.2147,50.0926,50.1885,88462.0
2021-10-14 10:00:00,57.55,57.68,57.55,57.59,96372.0,50.1885,50.3019,50.1885,50.2234,96372.0
2021-10-14 10:05:00,57.59,57.62,57.39,57.4,105757.0,50.2234,50.2496,50.049,50.0577,105757.0
2021-10-14 10:10:00,57.4,57.51,57.4,57.51,77564.0,50.0577,50.1537,50.0577,50.1537,77564.0
2021-10-14 10:15:00,57.51,57.53,57.33,57.5,216670.0,50.1537,50.1711,49.9967,50.1449,216670.0
2021-10-14 10:20:00,57.51,57.69,57.48,57.68,101409.0,50.1537,50.3106,50.1275,50.3019,101409.0
2021-10-14 10:25:00,57.68,57.68,57.54,57.62,96902.0,50.3019,50.3019,50.1798,50.2496,96902.0
2021-10-14 10:30:00,57.62,57.79,57.59,57.76,403530.0,50.2496,50.3978,50.2234,50.3717,403530.0
2021-10-14 10:35:00,57.76,57.79,57.7,57.79,79184.0,50.3717,50.3978,50.3194,50.3978,79184.0
2021-10-14 10:40:00,57.79,57.81,57.76,57.78,78581.0,50.3978,50.4153,50.3717,50.3891,78581.0
2021-10-14 10:45:00,57.78,57.9,57.77,57.89,104194.0,50.3891,50.4938,50.3804,50.485,104194.0
2021-10-14 10:50:00,57.9,57.93,57.85,57.91,114997.0,50.4938,50.5199,50.4502,50.5025,114997.0
2021-10-14 10:55:00,57.91,58.12,57.9,58.11,259214.0,50.5025,50.6856,50.4938,50.6769,259214.0
2021-10-14 11:00:00,58.11,58.13,57.99,58.0,230053.0,50.6769,50.6944,50.5723,50.581,230053.0
2021-10-14 11:05:00,57.98,58.03,57.97,58.02,72228.0,50.5635,50.6071,50.5548,50.5984,72228.0
2021-10-14 11:10:00,58.01,58.17,58.0,58.14,109959.0,50.5897,50.7292,50.581,50.7031,109959.0
2021-10-14 11:15:00,58.14,58.15,58.06,58.07,112468.0,50.7031,50.7118,50.6333,50.642,112468.0
2021-10-14 11:20:00,58.08,58.12,58.01,58.01,86233.0,50.6507,50.6856,50.5897,50.5897,86233.0
2021-10-14 11:25:00,58.02,58.03,57.95,57.98,65166.0,50.5984,50.6071,50.5374,50.5635,65166.0
2021-10-14 11:30:00,57.99,57.99,57.93,57.95,45974.0,50.5723,50.5723,50.5199,50.5374,45974.0
2021-10-14 11:35:00,57.95,57.97,57.91,57.95,68180.0,50.5374,50.5548,50.5025,50.5374,68180.0
2021-10-14 11:40:00,57.95,57.95,57.89,57.91,33008.0,50.5374,50.5374,50.485,50.5025,33008.0
2021-10-14 11:45:00,57.91,57.93,57.89,57.91,47124.0,50.5025,50.5199,50.485,50.5025,47124.0
2021-10-14 11:50:00,57.92,57.98,57.9,57.95,94979.0,50.5112,50.5635,50.4938,50.5374,94979.0
2021-10-14 11:55:00,57.95,57.99,57.95,57.99,35054.0,50.5374,50.5723,50.5374,50.5723,35054.0
2021-10-14 12:00:00,57.98,58.01,57.96,57.96,44349.0,50.5635,50.5897,50.5461,50.5461,44349.0
2021-10-14 12:05:00,57.97,57.97,57.89,57.92,35946.0,50.5548,50.5548,50.485,50.5112,35946.0
2021-10-14 12:10:00,57.92,57.94,57.89,57.93,28583.0,50.5112,50.5287,50.485,50.5199,28583.0
2021-10-14 12:15:00,57.92,57.94,57.9,57.9,26481.0,50.5112,50.5287,50.4938,50.4938,26481.0
2021-10-14 12:20:00,57.9,57.92,57.88,57.91,23765.0,50.4938,50.5112,50.4763,50.5025,23765.0
2021-10-14 12:25:00,57.91,57.97,57.89,57.9,51242.0,50.5025,50.5548,50.485,50.4938,51242.0
2021-10-14 12:30:00,57.9,57.92,57.88,57.89,59927.0,50.4938,50.5112,50.4763,50.485,59927.0
2021-10-14 12:35:00,57.9,57.91,57.88,57.89,37266.0,50.4938,50.5025,50.4763,50.485,37266.0
2021-10-14 12:40:00,57.9,57.9,57.82,57.86,67447.0,50.4938,50.4938,50.424,50.4589,67447.0
2021-10-14 12:45:00,57.86,57.87,57.78,57.81,85231.0,50.4589,50.4676,50.3891,50.4153,85231.0
2021-10-14 12:50:00,57.82,57.82,57.73,57.74,110173.0,50.424,50.424,50.3455,50.3542,110173.0
2021-10-14 12:55:00,57.75,57.82,57.72,57.82,69284.0,50.363,50.424,50.3368,50.424,69284.0
2021-10-14 13:00:00,57.82,57.86,57.78,57.78,41944.0,50.424,50.4589,50.3891,50.3891,41944.0
2021-10-14 13:05:00,57.78,57.83,57.78,57.8,36268.0,50.3891,50.4327,50.3891,50.4066,36268.0
2021-10-14 13:10:00,57.8,57.85,57.79,57.83,55873.0,50.4066,50.4502,50.3978,50.4327,55873.0
2021-10-14 13:15:00,57.83,57.85,57.81,57.83,42607.0,50.4327,50.4502,50.4153,50.4327,42607.0
2021-10-14 13:20:00,57.84,57.84,57.81,57.83,56872.0,50.4414,50.4414,50.4153,50.4327,56872.0
2021-10-14 13:25:00,57.84,57.89,57.83,57.88,29730.0,50.4414,50.485,50.4327,50.4763,29730.0
2021-10-14 13:30:00,57.88,57.91,57.87,57.88,30748.0,50.4763,50.5025,50.4676,50.4763,30748.0
2021-10-14 13:35:00,57.88,57.93,57.87,57.91,34487.0,50.4763,50.5199,50.4676,50.5025,34487.0
2021-10-14 13:40:00,57.92,57.97,57.91,57.97,68515.0,50.5112,50.5548,50.5025,50.5548,68515.0
2021-10-14 13:45:00,57.97,57.98,57.94,57.97,93640.0,50.5548,50.5635,50.5287,50.5548,93640.0
2021-10-14 13:50:00,57.97,57.98,57.94,57.96,28722.0,50.5548,50.5635,50.5287,50.5461,28722.0
2021-10-14 13:55:00,57.95,58.02,57.95,58.01,88268.0,50.5374,50.5984,50.5374,50.5897,88268.0
2021-10-14 14:00:00,58.0,58.01,57.96,57.99,41742.0,50.581,50.5897,50.5461,50.5723,41742.0
2021-10-14 14:05:00,58.0,58.02,57.98,57.99,41586.0,50.581,50.5984,50.5635,50.5723,41586.0
2021-10-14 14:10:00,57.98,57.99,57.95,57.97,96281.0,50.5635,50.5723,50.5374,50.5548,96281.0
2021-10-14 14:15:00,57.97,58.0,57.94,57.95,51732.0,50.5548,50.581,50.5287,50.5374,51732.0
2021-10-14 14:20:00,57.95,57.95,57.89,57.92,56325.0,50.5374,50.5374,50.485,50.5112,56325.0
2021-10-14 14:25:00,57.91,57.92,57.89,57.91,30796.0,50.5025,50.5112,50.485,50.5025,30796.0
2021-10-14 14:30:00,57.91,57.91,57.88,57.91,28411.0,50.5025,50.5025,50.4763,50.5025,28411.0
2021-10-14 14:35:00,57.91,57.93,57.9,57.93,47625.0,50.5025,50.5199,50.4938,50.5199,47625.0
2021-10-14 14:40:00,57.93,57.94,57.9,57.92,47829.0,50.5199,50.5287,50.4938,50.5112,47829.0
2021-10-14 14:45:00,57.92,57.95,57.9,57.92,39837.0,50.5112,50.5374,50.4938,50.5112,39837.0
2021-10-14 14:50:00,57.92,57.94,57.89,57.91,52613.0,50.5112,50.5287,50.485,50.5025,52613.0
2021-10-14 14:55:00,57.91,57.92,57.89,57.9,40250.0,50.5025,50.5112,50.485,50.4938,40250.0
2021-10-14 15:00:00,57.9,57.91,57.87,57.87,29467.0,50.4938,50.5025,50.4676,50.4676,29467.0
2021-10-14 15:05:00,57.88,57.9,57.84,57.84,51851.0,50.4763,50.4938,50.4414,50.4414,51851.0
2021-10-14 15:10:00,57.84,57.84,57.8,57.83,45109.0,50.4414,50.4414,50.4066,50.4327,45109.0
2021-10-14 15:15:00,57.83,57.84,57.78,57.8,63827.0,50.4327,50.4414,50.3891,50.4066,63827.0
2021-10-14 15:20:00,57.8,57.83,57.78,57.78,58515.0,50.4066,50.4327,50.3891,50.3891,58515.0
2021-10-14 15:25:00,57.79,57.79,57.7,57.71,107306.0,50.3978,50.3978,50.3194,50.3281,107306.0
2021-10-14 15:30:00,57.71,57.73,57.69,57.71,67296.0,50.3281,50.3455,50.3106,50.3281,67296.0
2021-10-14 15:35:00,57.71,57.71,57.63,57.63,133620.0,50.3281,50.3281,50.2583,50.2583,133620.0
2021-10-14 15:40:00,57.63,57.66,57.61,57.65,123567.0,50.2583,50.2845,50.2409,50.2757,123567.0
2021-10-14 15:45:00,57.66,57.72,57.62,57.72,92011.0,50.2845,50.3368,50.2496,50.3368,92011.0
2021-10-14 15:50:00,57.72,57.74,57.65,57.67,199624.0,50.3368,50.3542,50.2757,50.2932,199624.0
2021-10-14 15:55:00,57.68,57.75,57.64,57.7,529997.0,50.3019,50.363,50.267,50.3194,529997.0
2021-10-15 09:30:00,58.11,58.2,57.91,58.15,504094.0,50.6769,50.7554,50.5025,50.7118,504094.0
2021-10-15 09:35:00,58.16,58.28,58.08,58.18,173214.0,50.7205,50.8252,50.6507,50.738,173214.0
2021-10-15 09:40:00,58.18,58.22,58.03,58.2,138260.0,50.738,50.7728,50.6071,50.7554,138260.0
2021-10-15 09:45:00,58.2,58.23,58.11,58.2,94168.0,50.7554,50.7816,50.6769,50.7554,94168.0
2021-10-15 09:50:00,58.21,58.24,58.14,58.24,75145.0,50.7641,50.7903,50.7031,50.7903,75145.0
2021-10-15 09:55:00,58.24,58.39,58.24,58.39,121403.0,50.7903,50.9211,50.7903,50.9211,121403.0
2021-10-15 10:00:00,58.38,58.41,58.35,58.4,99527.0,50.9124,50.9385,50.8862,50.9298,99527.0
2021-10-15 10:05:00,58.41,58.61,58.39,58.59,161369.0,50.9385,51.113,50.9211,51.0955,161369.0
2021-10-15 10:10:00,58.57,58.68,58.55,58.59,115673.0,51.0781,51.174,51.0606,51.0955,115673.0
2021-10-15 10:15:00,58.6,58.66,58.59,58.65,95050.0,51.1042,51.1566,51.0955,51.1478,95050.0
2021-10-15 10:20:00,58.65,58.69,58.53,58.65,97025.0,51.1478,51.1827,51.0432,51.1478,97025.0
2021-10-15 10:25:00,58.65,58.68,58.58,58.6,136425.0,51.1478,51.174,51.0868,51.1042,136425.0
2021-10-15 10:30:00,58.61,58.66,58.58,58.62,65361.0,51.113,51.1566,51.0868,51.1217,65361.0
2021-10-15 10:35:00,58.61,58.61,58.5,58.52,51155.0,51.113,51.113,51.017,51.0345,51155.0
2021-10-15 10:40:00,58.52,58.65,58.5,58.55,63956.0,51.0345,51.1478,51.017,51.0606,63956.0
2021-10-15 10:45:00,58.55,58.56,58.5,58.51,46975.0,51.0606,51.0693,51.017,51.0257,46975.0
2021-10-15 10:50:00,58.51,58.53,58.48,58.52,36299.0,51.0257,51.0432,50.9996,51.0345,36299.0
2021-10-15 10:55:00,58.51,58.52,58.46,58.47,48041.0,51.0257,51.0345,50.9821,50.9909,48041.0
2021-10-15 11:00:00,58.47,58.47,58.38,58.39,35324.0,50.9909,50.9909,50.9124,50.9211,35324.0
2021-10-15 11:05:00,58.39,58.4,58.34,58.37,44464.0,50.9211,50.9298,50.8775,50.9037,44464.0
2021-10-15 11:10:00,58.36,58.38,58.31,58.31,33622.0,50.8949,50.9124,50.8513,50.8513,33622.0
2021-10-15 11:15:00,58.31,58.36,58.3,58.35,40818.0,50.8513,50.8949,50.8426,50.8862,40818.0
2021-10-15 11:20:00,58.35,58.36,58.3,58.31,36012.0,50.8862,50.8949,50.8426,50.8513,36012.0
2021-10-15 11:25:00,58.3,58.31,58.25,58.27,54038.0,50.8426,50.8513,50.799,50.8164,54038.0
2021-10-15 11:30:00,58.27,58.32,58.27,58.29,35377.0,50.8164,50.86,50.8164,50.8339,35377.0
2021-10-15 11:35:00,58.3,58.32,58.26,58.31,53467.0,50.8426,50.86,50.8077,50.8513,53467.0
2021-10-15 11:40:00,58.31,58.32,58.26,58.29,38844.0,50.8513,50.86,50.8077,50.8339,38844.0
2021-10-15 11:45:00,58.29,58.34,58.28,58.33,43018.0,50.8339,50.8775,50.8252,50.8688,43018.0
2021-10-15 11:50:00,58.33,58.34,58.26,58.29,22209.0,50.8688,50.8775,50.8077,50.8339,22209.0
2021-10-15 11:55:00,58.29,58.3,58.24,58.28,64492.0,50.8339,50.8426,50.7903,50.8252,64492.0
2021-10-15 12:00:00,58.28,58.3,58.27,58.29,18413.0,50.8252,50.8426,50.8164,50.8339,18413.0
2021-10-15 12:05:00,58.29,58.29,58.22,58.22,23942.0,50.8339,50.8339,50.7728,50.7728,23942.0
2021-10-15 12:10:00,58.22,58.25,58.2,58.22,37108.0,50.7728,50.799,50.7554,50.7728,37108.0
2021-10-15 12:15:00,58.22,58.24,58.21,58.21,25596.0,50.7728,50.7903,50.7641,50.7641,25596.0
2021-10-15 12:20:00,58.21,58.24,58.19,58.19,42968.0,50.7641,50.7903,50.7467,50.7467,42968.0
2021-10-15 12:25:00,58.2,58.23,58.19,58.2,22161.0,50.7554,50.7816,50.7467,50.7554,22161.0
2021-10-15 12:30:00,58.19,58.29,58.19,58.26,34702.0,50.7467,50.8339,50.7467,50.8077,34702.0
2021-10-15 12:35:00,58.25,58.29,58.23,58.28,44247.0,50.799,50.8339,50.7816,50.8252,44247.0
2021-10-15 12:40:00,58.28,58.29,58.25,58.28,12731.0,50.8252,50.8339,50.799,50.8252,12731.0
2021-10-15 12:45:00,58.28,58.28,58.22,58.22,31987.0,50.8252,50.8252,50.7728,50.7728,31987.0
2021-10-15 12:50:00,58.23,58.28,58.23,58.28,30466.0,50.7816,50.8252,50.7816,50.8252,30466.0
2021-10-15 12:55:00,58.28,58.32,58.26,58.3,28398.0,50.8252,50.86,50.8077,50.8426,28398.0
2021-10-15 13:00:00,58.3,58.31,58.24,58.26,35705.0,50.8426,50.8513,50.7903,50.8077,35705.0
2021-10-15 13:05:00,58.26,58.32,58.25,58.31,40835.0,50.8077,50.86,50.799,50.8513,40835.0
2021-10-15 13:10:00,58.32,58.35,58.31,58.32,41041.0,50.86,50.8862,50.8513,50.86,41041.0
2021-10-15 13:15:00,58.32,58.33,58.28,58.29,38444.0,50.86,50.8688,50.8252,50.8339,38444.0
2021-10-15 13:20:00,58.29,58.3,58.25,58.27,30053.0,50.8339,50.8426,50.799,50.8164,30053.0
2021-10-15 13:25:00,58.27,58.29,58.25,58.26,60371.0,50.8164,50.8339,50.799,50.8077,60371.0
2021-10-15 13:30:00,58.26,58.3,58.25,58.29,68716.0,50.8077,50.8426,50.799,50.8339,68716.0
2021-10-15 13:35:00,58.29,58.3,58.26,58.27,22439.0,50.8339,50.8426,50.8077,50.8164,22439.0
2021-10-15 13:40:00,58.26,58.28,58.25,58.26,21482.0,50.8077,50.8252,50.799,50.8077,21482.0
2021-10-15 13:45:00,58.26,58.28,58.23,58.25,32733.0,50.8077,50.8252,50.7816,50.799,32733.0
2021-10-15 13:50:00,58.26,58.28,58.24,58.24,15261.0,50.8077,50.8252,50.7903,50.7903,15261.0
2021-10-15 13:55:00,58.24,58.25,58.2,58.21,17996.0,50.7903,50.799,50.7554,50.7641,17996.0
2021-10-15 14:00:00,58.2,58.28,58.2,58.28,47487.0,50.7554,50.8252,50.7554,50.8252,47487.0
2021-10-15 14:05:00,58.28,58.29,58.25,58.28,16269.0,50.8252,50.8339,50.799,50.8252,16269.0
2021-10-15 14:10:00,58.29,58.3,58.26,58.28,28100.0,50.8339,50.8426,50.8077,50.8252,28100.0
2021-10-15 14:15:00,58.28,58.28,58.23,58.24,27724.0,50.8252,50.8252,50.7816,50.7903,27724.0
2021-10-15 14:20:00,58.24,58.25,58.21,58.22,31750.0,50.7903,50.799,50.7641,50.7728,31750.0
2021-10-15 14:25:00,58.22,58.24,58.2,58.21,29817.0,50.7728,50.7903,50.7554,50.7641,29817.0
2021-10-15 14:30:00,58.21,58.21,58.13,58.15,67306.0,50.7641,50.7641,50.6944,50.7118,67306.0
2021-10-15 14:35:00,58.15,58.19,58.13,58.19,40343.0,50.7118,50.7467,50.6944,50.7467,40343.0
2021-10-15 14:40:00,58.19,58.19,58.16,58.17,27169.0,50.7467,50.7467,50.7205,50.7292,27169.0
2021-10-15 14:45:00,58.17,58.17,58.11,58.12,23159.0,50.7292,50.7292,50.6769,50.6856,23159.0
2021-10-15 14:50:00,58.13,58.13,58.07,58.09,49071.0,50.6944,50.6944,50.642,50.6595,49071.0
2021-10-15 14:55:00,58.08,58.18,58.07,58.16,55492.0,50.6507,50.738,50.642,50.7205,55492.0
2021-10-15 15:00:00,58.16,58.22,58.14,58.15,62725.0,50.7205,50.7728,50.7031,50.7118,62725.0
2021-10-15 15:05:00,58.16,58.16,58.1,58.11,66272.0,50.7205,50.7205,50.6682,50.6769,66272.0
2021-10-15 15:10:00,58.12,58.17,58.1,58.16,43425.0,50.6856,50.7292,50.6682,50.7205,43425.0
2021-10-15 15:15:00,58.16,58.19,58.14,58.15,67054.0,50.7205,50.7467,50.7031,50.7118,67054.0
2021-10-15 15:20:00,58.15,58.22,58.14,58.21,54024.0,50.7118,50.7728,50.7031,50.7641,54024.0
2021-10-15 15:25:00,58.21,58.26,58.2,58.25,74746.0,50.7641,50.8077,50.7554,50.799,74746.0
2021-10-15 15:30:00,58.25,58.31,58.22,58.3,109430.0,50.799,50.8513,50.7728,50.8426,109430.0
2021-10-15 15:35:00,58.3,58.35,58.27,58.34,93211.0,50.8426,50.8862,50.8164,50.8775,93211.0
2021-10-15 15:40:00,58.35,58.37,58.33,58.35,155884.0,50.8862,50.9037,50.8688,50.8862,155884.0
2021-10-15 15:45:00,58.35,58.36,58.24,58.27,402831.0,50.8862,50.8949,50.7903,50.8164,402831.0
2021-10-15 15:50:00,58.27,58.32,58.21,58.3,187112.0,50.8164,50.86,50.7641,50.8426,187112.0
2021-10-15 15:55:00,58.3,58.41,58.28,58.36,649379.0,50.8426,50.9385,50.8252,50.8949,649379.0
2021-10-18 09:30:00,58.01,58.15,57.71,57.75,268791.0,50.5897,50.7118,50.3281,50.363,268791.0
2021-10-18 09:35:00,57.75,57.79,57.55,57.56,103686.0,50.363,50.3978,50.1885,50.1973,103686.0
2021-10-18 09:40:00,57.55,57.55,57.43,57.47,110966.0,50.1885,50.1885,50.0839,50.1188,110966.0
2021-10-18 09:45:00,57.47,57.54,57.35,57.4,119295.0,50.1188,50.1798,50.0141,50.0577,119295.0
2021-10-18 09:50:00,57.4,57.6,57.4,57.6,142349.0,50.0577,50.2321,50.0577,50.2321,142349.0
2021-10-18 09:55:00,57.59,57.64,57.44,57.51,107806.0,50.2234,50.267,50.0926,50.1537,107806.0
2021-10-18 10:00:00,57.52,57.63,57.47,57.61,107577.0,50.1624,50.2583,50.1188,50.2409,107577.0
2021-10-18 10:05:00,57.61,57.61,57.51,57.58,154381.0,50.2409,50.2409,50.1537,50.2147,154381.0
2021-10-18 10:10:00,57.58,57.68,57.51,57.65,119474.0,50.2147,50.3019,50.1537,50.2757,119474.0
2021-10-18 10:15:00,57.64,57.67,57.54,57.65,99918.0,50.267,50.2932,50.1798,50.2757,99918.0
2021-10-18 10:20:00,57.64,57.66,57.56,57.6,112313.0,50.267,50.2845,50.1973,50.2321,112313.0
2021-10-18 10:25:00,57.6,57.66,57.56,57.63,113324.0,50.2321,50.2845,50.1973,50.2583,113324.0
2021-10-18 10:30:00,57.63,57.65,57.51,57.62,120964.0,50.2583,50.2757,50.1537,50.2496,120964.0
2021-10-18 10:35:00,57.62,57.69,57.62,57.65,98356.0,50.2496,50.3106,50.2496,50.2757,98356.0
2021-10-18 10:40:00,57.65,57.72,57.63,57.68,94203.0,50.2757,50.3368,50.2583,50.3019,94203.0
2021-10-18 10:45:00,57.68,57.72,57.62,57.67,91006.0,50.3019,50.3368,50.2496,50.2932,91006.0
2021-10-18 10:50:00,57.67,57.67,57.59,57.62,102298.0,50.2932,50.2932,50.2234,50.2496,102298.0
2021-10-18 10:55:00,57.62,57.74,57.62,57.7,93607.0,50.2496,50.3542,50.2496,50.3194,93607.0
2021-10-18 11:00:00,57.7,57.72,57.57,57.61,87523.0,50.3194,50.3368,50.206,50.2409,87523.0
2021-10-18 11:05:00,57.61,57.64,57.56,57.57,93936.0,50.2409,50.267,50.1973,50.206,93936.0
2021-10-18 11:10:00,57.56,57.62,57.52,57.61,142979.0,50.1973,50.2496,50.1624,50.2409,142979.0
2021-10-18 11:15:00,57.61,57.69,57.6,57.69,93756.0,50.2409,50.3106,50.2321,50.3106,93756.0
2021-10-18 11:20:00,57.68,57.76,57.67,57.76,185087.0,50.3019,50.3717,50.2932,50.3717,185087.0
2021-10-18 11:25:00,57.76,57.79,57.69,57.69,115549.0,50.3717,50.3978,50.3106,50.3106,115549.0
2021-10-18 11:30:00,57.7,57.71,57.61,57.63,116847.0,50.3194,50.3281,50.2409,50.2583,116847.0
2021-10-18 11:35:00,57.62,57.67,57.6,57.63,173786.0,50.2496,50.2932,50.2321,50.2583,173786.0
2021-10-18 11:40:00,57.64,57.65,57.56,57.58,67234.0,50.267,50.2757,50.1973,50.2147,67234.0
2021-10-18 11:45:00,57.58,57.59,57.54,57.57,90646.0,50.2147,50.2234,50.1798,50.206,90646.0
2021-10-18 11:50:00,57.55,57.58,57.53,57.55,64443.0,50.1885,50.2147,50.1711,50.1885,64443.0
2021-10-18 11:55:00,57.55,57.55,57.5,57.5,74648.0,50.1885,50.1885,50.1449,50.1449,74648.0
2021-10-18 12:00:00,57.51,57.51,57.47,57.49,96833.0,50.1537,50.1537,50.1188,50.1362,96833.0
2021-10-18 12:05:00,57.5,57.51,57.45,57.46,106663.0,50.1449,50.1537,50.1013,50.1101,106663.0
2021-10-18 12:10:00,57.46,57.49,57.43,57.46,86444.0,50.1101,50.1362,50.0839,50.1101,86444.0
2021-10-18 12:15:00,57.47,57.49,57.43,57.45,74771.0,50.1188,50.1362,50.0839,50.1013,74771.0
2021-10-18 12:20:00,57.46,57.46,57.38,57.4,118570.0,50.1101,50.1101,50.0403,50.0577,118570.0
2021-10-18 12:25:00,57.4,57.41,57.35,57.35,71888.0,50.0577,50.0664,50.0141,50.0141,71888.0
2021-10-18 12:30:00,57.36,57.36,57.28,57.28,104531.0,50.0228,50.0228,49.9531,49.9531,104531.0
2021-10-18 12:35:00,57.29,57.29,57.21,57.23,150805.0,49.9618,49.9618,49.892,49.9095,150805.0
2021-10-18 12:40:00,57.24,57.28,57.22,57.22,61088.0,49.9182,49.9531,49.9008,49.9008,61088.0
2021-10-18 12:45:00,57.22,57.23,57.18,57.18,113702.0,49.9008,49.9095,49.8659,49.8659,113702.0
2021-10-18 12:50:00,57.18,57.2,57.15,57.15,69067.0,49.8659,49.8833,49.8397,49.8397,69067.0
2021-10-18 12:55:00,57.16,57.18,57.13,57.14,96929.0,49.8484,49.8659,49.8223,49.831,96929.0
2021-10-18 13:00:00,57.14,57.18,57.13,57.17,55153.0,49.831,49.8659,49.8223,49.8571,55153.0
2021-10-18 13:05:00,57.16,57.23,57.15,57.23,146955.0,49.8484,49.9095,49.8397,49.9095,146955.0
2021-10-18 13:10:00,57.23,57.3,57.22,57.3,77830.0,49.9095,49.9705,49.9008,49.9705,77830.0
2021-10-18 13:15:00,57.3,57.31,57.26,57.28,125936.0,49.9705,49.9792,49.9356,49.9531,125936.0
2021-10-18 13:20:00,57.28,57.31,57.25,57.28,91739.0,49.9531,49.9792,49.9269,49.9531,91739.0
2021-10-18 13:25:00,57.28,57.32,57.21,57.21,170562.0,49.9531,49.988,49.892,49.892,170562.0
2021-10-18 13:30:00,57.21,57.22,57.17,57.2,57224.0,49.892,49.9008,49.8571,49.8833,57224.0
2021-10-18 13:35:00,57.2,57.21,57.14,57.17,97867.0,49.8833,49.892,49.831,49.8571,97867.0
2021-10-18 13:40:00,57.17,57.17,57.09,57.09,72173.0,49.8571,49.8571,49.7874,49.7874,72173.0
2021-10-18 13:45:00,57.09,57.1,57.03,57.05,96470.0,49.7874,49.7961,49.7351,49.7525,96470.0
2021-10-18 13:50:00,57.05,57.11,57.02,57.03,105773.0,49.7525,49.8048,49.7263,49.7351,105773.0
2021-10-18 13:55:00,57.03,57.15,57.01,57.12,155476.0,49.7351,49.8397,49.7176,49.8135,155476.0
2021-10-18 14:00:00,57.12,57.2,57.11,57.13,145481.0,49.8135,49.8833,49.8048,49.8223,145481.0
2021-10-18 14:05:00,57.14,57.21,57.12,57.18,100821.0,49.831,49.892,49.8135,49.8659,100821.0
2021-10-18 14:10:00,57.19,57.23,57.17,57.18,69894.0,49.8746,49.9095,49.8571,49.8659,69894.0
2021-10-18 14:15:00,57.18,57.18,57.11,57.12,56619.0,49.8659,49.8659,49.8048,49.8135,56619.0
2021-10-18 14:20:00,57.11,57.14,57.07,57.11,81130.0,49.8048,49.831,49.7699,49.8048,81130.0
2021-10-18 14:25:00,57.11,57.11,57.04,57.07,126197.0,49.8048,49.8048,49.7438,49.7699,126197.0
2021-10-18 14:30:00,57.07,57.1,57.03,57.1,112912.0,49.7699,49.7961,49.7351,49.7961,112912.0
2021-10-18 14:35:00,57.1,57.18,57.08,57.15,151714.0,49.7961,49.8659,49.7787,49.8397,151714.0
2021-10-18 14:40:00,57.15,57.17,57.1,57.12,127349.0,49.8397,49.8571,49.7961,49.8135,127349.0
2021-10-18 14:45:00,57.12,57.13,57.04,57.05,89200.0,49.8135,49.8223,49.7438,49.7525,89200.0
2021-10-18 14:50:00,57.05,57.06,57.02,57.04,143638.0,49.7525,49.7612,49.7263,49.7438,143638.0
2021-10-18 14:55:00,57.04,57.1,57.03,57.07,94948.0,49.7438,49.7961,49.7351,49.7699,94948.0
2021-10-18 15:00:00,57.07,57.12,57.06,57.11,86409.0,49.7699,49.8135,49.7612,49.8048,86409.0
2021-10-18 15:05:00,57.1,57.11,57.02,57.03,238671.0,49.7961,49.8048,49.7263,49.7351,238671.0
2021-10-18 15:10:00,57.03,57.11,57.02,57.1,221618.0,49.7351,49.8048,49.7263,49.7961,221618.0
2021-10-18 15:15:00,57.1,57.14,57.06,57.12,173257.0,49.7961,49.831,49.7612,49.8135,173257.0
2021-10-18 15:20:00,57.12,57.13,57.07,57.09,92428.0,49.8135,49.8223,49.7699,49.7874,92428.0
2021-10-18 15:25:00,57.08,57.1,57.05,57.08,104394.0,49.7787,49.7961,49.7525,49.7787,104394.0
2021-10-18 15:30:00,57.08,57.13,57.04,57.05,143734.0,49.7787,49.8223,49.7438,49.7525,143734.0
2021-10-18 15:35:00,57.05,57.09,57.05,57.05,118538.0,49.7525,49.7874,49.7525,49.7525,118538.0
2021-10-18 15:40:00,57.05,57.06,57.03,57.04,130714.0,49.7525,49.7612,49.7351,49.7438,130714.0
2021-10-18 15:45:00,57.05,57.08,57.03,57.05,217403.0,49.7525,49.7787,49.7351,49.7525,217403.0
2021-10-18 15:50:00,57.06,57.09,57.02,57.05,331478.0,49.7612,49.7874,49.7263,49.7525,331478.0
2021-10-18 15:55:00,57.05,57.05,56.92,56.93,883751.0,49.7525,49.7525,49.6391,49.6478,883751.0
2021-10-19 09:30:00,57.18,57.38,57.02,57.35,285345.0,49.8659,50.0403,49.7263,50.0141,285345.0
2021-10-19 09:35:00,57.34,57.4,57.19,57.25,146618.0,50.0054,50.0577,49.8746,49.9269,146618.0
2021-10-19 09:40:00,57.24,57.27,57.13,57.15,103950.0,49.9182,49.9444,49.8223,49.8397,103950.0
2021-10-19 09:45:00,57.15,57.22,57.08,57.1,81399.0,49.8397,49.9008,49.7787,49.7961,81399.0
2021-10-19 09:50:00,57.11,57.27,57.1,57.25,56904.0,49.8048,49.9444,49.7961,49.9269,56904.0
2021-10-19 09:55:00,57.25,57.3,57.22,57.26,181277.0,49.9269,49.9705,49.9008,49.9356,181277.0
2021-10-19 10:00:00,57.26,57.42,57.25,57.4,144262.0,49.9356,50.0752,49.9269,50.0577,144262.0
2021-10-19 10:05:00,57.39,57.45,57.38,57.43,70882.0,50.049,50.1013,50.0403,50.0839,70882.0
2021-10-19 10:10:00,57.42,57.47,57.37,57.38,68633.0,50.0752,50.1188,50.0316,50.0403,68633.0
2021-10-19 10:15:00,57.38,57.42,57.36,57.4,96636.0,50.0403,50.0752,50.0228,50.0577,96636.0
2021-10-19 10:20:00,57.4,57.44,57.35,57.44,46809.0,50.0577,50.0926,50.0141,50.0926,46809.0
2021-10-19 10:25:00,57.44,57.46,57.39,57.44,75522.0,50.0926,50.1101,50.049,50.0926,75522.0
2021-10-19 10:30:00,57.45,57.46,57.4,57.42,57267.0,50.1013,50.1101,50.0577,50.0752,57267.0
2021-10-19 10:35:00,57.43,57.43,57.35,57.37,36589.0,50.0839,50.0839,50.0141,50.0316,36589.0
2021-10-19 10:40:00,57.37,57.51,57.37,57.44,61910.0,50.0316,50.1537,50.0316,50.0926,61910.0
2021-10-19 10:45:00,57.43,57.45,57.42,57.42,44972.0,50.0839,50.1013,50.0752,50.0752,44972.0
2021-10-19 10:50:00,57.43,57.48,57.42,57.46,45083.0,50.0839,50.1275,50.0752,50.1101,45083.0
2021-10-19 10:55:00,57.47,57.51,57.46,57.47,72040.0,50.1188,50.1537,50.1101,50.1188,72040.0
2021-10-19 11:00:00,57.48,57.51,57.46,57.5,32669.0,50.1275,50.1537,50.1101,50.1449,32669.0
2021-10-19 11:05:00,57.5,57.51,57.46,57.5,44514.0,50.1449,50.1537,50.1101,50.1449,44514.0
2021-10-19 11:10:00,57.5,57.59,57.49,57.54,148190.0,50.1449,50.2234,50.1362,50.1798,148190.0
2021-10-19 11:15:00,57.53,57.64,57.53,57.63,105685.0,50.1711,50.267,50.1711,50.2583,105685.0
2021-10-19 11:20:00,57.63,57.64,57.54,57.55,57330.0,50.2583,50.267,50.1798,50.1885,57330.0
2021-10-19 11:25:00,57.54,57.56,57.53,57.55,36539.0,50.1798,50.1973,50.1711,50.1885,36539.0
2021-10-19 11:30:00,57.55,57.57,57.47,57.48,92349.0,50.1885,50.206,50.1188,50.1275,92349.0
2021-10-19 11:35:00,57.48,57.54,57.47,57.5,63316.0,50.1275,50.1798,50.1188,50.1449,63316.0
2021-10-19 11:40:00,57.51,57.52,57.49,57.5,46757.0,50.1537,50.1624,50.1362,50.1449,46757.0
2021-10-19 11:45:00,57.5,57.51,57.47,57.48,80579.0,50.1449,50.1537,50.1188,50.1275,80579.0
2021-10-19 11:50:00,57.48,57.5,57.48,57.49,40554.0,50.1275,50.1449,50.1275,50.1362,40554.0
2021-10-19 11:55:00,57.49,57.5,57.47,57.5,63190.0,50.1362,50.1449,50.1188,50.1449,63190.0
2021-10-19 12:00:00,57.49,57.5,57.46,57.48,83112.0,50.1362,50.1449,50.1101,50.1275,83112.0
2021-10-19 12:05:00,57.48,57.5,57.46,57.5,57988.0,50.1275,50.1449,50.1101,50.1449,57988.0
2021-10-19 12:10:00,57.5,57.52,57.47,57.48,49966.0,50.1449,50.1624,50.1188,50.1275,49966.0
2021-10-19 12:15:00,57.48,57.51,57.46,57.47,46985.0,50.1275,50.1537,50.1101,50.1188,46985.0
2021-10-19 12:20:00,57.47,57.48,57.38,57.39,44278.0,50.1188,50.1275,50.0403,50.049,44278.0
2021-10-19 12:25:00,57.39,57.41,57.36,57.41,62206.0,50.049,50.0664,50.0228,50.0664,62206.0
2021-10-19 12:30:00,57.41,57.41,57.36,57.4,48244.0,50.0664,50.0664,50.0228,50.0577,48244.0
2021-10-19 12:35:00,57.4,57.43,57.38,57.41,80633.0,50.0577,50.0839,50.0403,50.0664,80633.0
2021-10-19 12:40:00,57.42,57.42,57.37,57.38,45758.0,50.0752,50.0752,50.0316,50.0403,45758.0
2021-10-19 12:45:00,57.37,57.45,57.37,57.45,48302.0,50.0316,50.1013,50.0316,50.1013,48302.0
2021-10-19 12:50:00,57.45,57.5,57.42,57.45,149487.0,50.1013,50.1449,50.0752,50.1013,149487.0
2021-10-19 12:55:00,57.45,57.53,57.44,57.51,75628.0,50.1013,50.1711,50.0926,50.1537,75628.0
2021-10-19 13:00:00,57.51,57.51,57.46,57.46,109701.0,50.1537,50.1537,50.1101,50.1101,109701.0
2021-10-19 13:05:00,57.46,57.48,57.42,57.47,81328.0,50.1101,50.1275,50.0752,50.1188,81328.0
2021-10-19 13:10:00,57.47,57.49,57.45,57.47,58205.0,50.1188,50.1362,50.1013,50.1188,58205.0
2021-10-19 13:15:00,57.47,57.47,57.45,57.46,30775.0,50.1188,50.1188,50.1013,50.1101,30775.0
2021-10-19 13:20:00,57.45,57.49,57.44,57.46,84690.0,50.1013,50.1362,50.0926,50.1101,84690.0
2021-10-19 13:25:00,57.47,57.47,57.42,57.44,44727.0,50.1188,50.1188,50.0752,50.0926,44727.0
2021-10-19 13:30:00,57.43,57.48,57.4,57.47,74788.0,50.0839,50.1275,50.0577,50.1188,74788.0
2021-10-19 13:35:00,57.47,57.49,57.43,57.45,39965.0,50.1188,50.1362,50.0839,50.1013,39965.0
2021-10-19 13:40:00,57.45,57.45,57.4,57.42,40500.0,50.1013,50.1013,50.0577,50.0752,40500.0
2021-10-19 13:45:00,57.41,57.44,57.4,57.4,48239.0,50.0664,50.0926,50.0577,50.0577,48239.0
2021-10-19 13:50:00,57.41,57.44,57.39,57.4,45555.0,50.0664,50.0926,50.049,50.0577,45555.0
2021-10-19 13:55:00,57.4,57.42,57.39,57.4,35274.0,50.0577,50.0752,50.049,50.0577,35274.0
2021-10-19 14:00:00,57.4,57.43,57.39,57.41,34596.0,50.0577,50.0839,50.049,50.0664,34596.0
2021-10-19 14:05:00,57.41,57.44,57.4,57.43,45216.0,50.0664,50.0926,50.0577,50.0839,45216.0
2021-10-19 14:10:00,57.44,57.46,57.43,57.45,33075.0,50.0926,50.1101,50.0839,50.1013,33075.0
2021-10-19 14:15:00,57.45,57.47,57.42,57.46,45688.0,50.1013,50.1188,50.0752,50.1101,45688.0
2021-10-19 14:20:00,57.46,57.48,57.43,57.48,50139.0,50.1101,50.1275,50.0839,50.1275,50139.0
2021-10-19 14:25:00,57.47,57.48,57.4,57.41,49281.0,50.1188,50.1275,50.0577,50.0664,49281.0
2021-10-19 14:30:00,57.41,57.42,57.35,57.37,109547.0,50.0664,50.0752,50.0141,50.0316,109547.0
2021-10-19 14:35:00,57.37,57.39,57.33,57.37,156967.0,50.0316,50.049,49.9967,50.0316,156967.0
2021-10-19 14:40:00,57.37,57.39,57.35,57.38,103483.0,50.0316,50.049,50.0141,50.0403,103483.0
2021-10-19 14:45:00,57.38,57.43,57.38,57.43,43154.0,50.0403,50.0839,50.0403,50.0839,43154.0
2021-10-19 14:50:00,57.43,57.46,57.41,57.43,48561.0,50.0839,50.1101,50.0664,50.0839,48561.0
2021-10-19 14:55:00,57.44,57.48,57.44,57.46,62937.0,50.0926,50.1275,50.0926,50.1101,62937.0
2021-10-19 15:00:00,57.46,57.48,57.44,57.47,53480.0,50.1101,50.1275,50.0926,50.1188,53480.0
2021-10-19 15:05:00,57.48,57.54,57.47,57.54,160033.0,50.1275,50.1798,50.1188,50.1798,160033.0
2021-10-19 15:10:00,57.54,57.57,57.52,57.55,81201.0,50.1798,50.206,50.1624,50.1885,81201.0
2021-10-19 15:15:00,57.55,57.61,57.55,57.6,61918.0,50.1885,50.2409,50.1885,50.2321,61918.0
2021-10-19 15:20:00,57.6,57.61,57.56,57.56,72452.0,50.2321,50.2409,50.1973,50.1973,72452.0
2021-10-19 15:25:00,57.57,57.6,57.56,57.6,50655.0,50.206,50.2321,50.1973,50.2321,50655.0
2021-10-19 15:30:00,57.6,57.6,57.55,57.59,101535.0,50.2321,50.2321,50.1885,50.2234,101535.0
2021-10-19 15:35:00,57.59,57.61,57.54,57.55,69244.0,50.2234,50.2409,50.1798,50.1885,69244.0
2021-10-19 15:40:00,57.55,57.56,57.54,57.56,57393.0,50.1885,50.1973,50.1798,50.1973,57393.0
2021-10-19 15:45:00,57.55,57.56,57.52,57.55,107315.0,50.1885,50.1973,50.1624,50.1885,107315.0
2021-10-19 15:50:00,57.55,57.6,57.54,57.59,162378.0,50.1885,50.2321,50.1798,50.2234,162378.0
2021-10-19 15:55:00,57.59,57.62,57.58,57.58,436230.0,50.2234,50.2496,50.2147,50.2147,436230.0
2021-10-20 09:30:00,57.91,58.2,57.9,58.16,242215.0,50.5025,50.7554,50.4938,50.7205,242215.0
2021-10-20 09:35:00,58.13,58.2,58.03,58.18,80185.0,50.6944,50.7554,50.6071,50.738,80185.0
2021-10-20 09:40:00,58.18,58.24,58.11,58.23,60481.0,50.738,50.7903,50.6769,50.7816,60481.0
2021-10-20 09:45:00,58.22,58.27,58.15,58.2,56946.0,50.7728,50.8164,50.7118,50.7554,56946.0
2021-10-20 09:50:00,58.2,58.32,58.2,58.25,57350.0,50.7554,50.86,50.7554,50.799,57350.0
2021-10-20 09:55:00,58.25,58.3,58.21,58.23,63293.0,50.799,50.8426,50.7641,50.7816,63293.0
2021-10-20 10:00:00,58.23,58.36,58.23,58.29,72000.0,50.7816,50.8949,50.7816,50.8339,72000.0
2021-10-20 10:05:00,58.28,58.32,58.24,58.31,42017.0,50.8252,50.86,50.7903,50.8513,42017.0
2021-10-20 10:10:00,58.31,58.33,58.16,58.18,56411.0,50.8513,50.8688,50.7205,50.738,56411.0
2021-10-20 10:15:00,58.19,58.21,58.09,58.1,78540.0,50.7467,50.7641,50.6595,50.6682,78540.0
2021-10-20 10:20:00,58.1,58.12,58.07,58.09,64474.0,50.6682,50.6856,50.642,50.6595,64474.0
2021-10-20 10:25:00,58.09,58.09,58.03,58.05,38168.0,50.6595,50.6595,50.6071,50.6246,38168.0
2021-10-20 10:30:00,58.05,58.08,58.03,58.07,67572.0,50.6246,50.6507,50.6071,50.642,67572.0
2021-10-20 10:35:00,58.07,58.16,58.07,58.15,42674.0,50.642,50.7205,50.642,50.7118,42674.0
2021-10-20 10:40:00,58.15,58.21,58.14,58.15,45025.0,50.7118,50.7641,50.7031,50.7118,45025.0
2021-10-20 10:45:00,58.15,58.26,58.14,58.26,61808.0,50.7118,50.8077,50.7031,50.8077,61808.0
2021-10-20 10:50:00,58.26,58.26,58.21,58.24,38391.0,50.8077,50.8077,50.7641,50.7903,38391.0
2021-10-20 10:55:00,58.25,58.3,58.24,58.3,78290.0,50.799,50.8426,50.7903,50.8426,78290.0
2021-10-20 11:00:00,58.3,58.39,58.3,58.38,89774.0,50.8426,50.9211,50.8426,50.9124,89774.0
2021-10-20 11:05:00,58.38,58.49,58.38,58.47,143681.0,50.9124,51.0083,50.9124,50.9909,143681.0
2021-10-20 11:10:00,58.47,58.48,58.41,58.47,70268.0,50.9909,50.9996,50.9385,50.9909,70268.0
2021-10-20 11:15:00,58.46,58.47,58.35,58.38,88881.0,50.9821,50.9909,50.8862,50.9124,88881.0
2021-10-20 11:20:00,58.39,58.44,58.36,58.41,80430.0,50.9211,50.9647,50.8949,50.9385,80430.0
2021-10-20 11:25:00,58.41,58.42,58.32,58.33,71580.0,50.9385,50.9473,50.86,50.8688,71580.0
2021-10-20 11:30:00,58.33,58.34,58.21,58.26,93911.0,50.8688,50.8775,50.7641,50.8077,93911.0
2021-10-20 11:35:00,58.27,58.32,58.25,58.29,64059.0,50.8164,50.86,50.799,50.8339,64059.0
2021-10-20 11:40:00,58.29,58.32,58.27,58.29,41605.0,50.8339,50.86,50.8164,50.8339,41605.0
2021-10-20 11:45:00,58.29,58.35,58.29,58.33,60391.0,50.8339,50.8862,50.8339,50.8688,60391.0
2021-10-20 11:50:00,58.34,58.39,58.28,58.36,324460.0,50.8775,50.9211,50.8252,50.8949,324460.0
2021-10-20 11:55:00,58.37,58.41,58.36,58.41,60769.0,50.9037,50.9385,50.8949,50.9385,60769.0
2021-10-20 12:00:00,58.4,58.43,58.37,58.43,98894.0,50.9298,50.956,50.9037,50.956,98894.0
2021-10-20 12:05:00,58.42,58.46,58.39,58.43,102944.0,50.9473,50.9821,50.9211,50.956,102944.0
2021-10-20 12:10:00,58.43,58.55,58.43,58.54,121307.0,50.956,51.0606,50.956,51.0519,121307.0
2021-10-20 12:15:00,58.54,58.57,58.53,58.56,78786.0,51.0519,51.0781,51.0432,51.0693,78786.0
2021-10-20 12:20:00,58.56,58.59,58.55,58.57,45571.0,51.0693,51.0955,51.0606,51.0781,45571.0
2021-10-20 12:25:00,58.57,58.6,58.52,58.54,88038.0,51.0781,51.1042,51.0345,51.0519,88038.0
2021-10-20 12:30:00,58.54,58.59,58.53,58.55,58865.0,51.0519,51.0955,51.0432,51.0606,58865.0
2021-10-20 12:35:00,58.55,58.56,58.48,58.53,63278.0,51.0606,51.0693,50.9996,51.0432,63278.0
2021-10-20 12:40:00,58.53,58.55,58.48,58.49,44560.0,51.0432,51.0606,50.9996,51.0083,44560.0
2021-10-20 12:45:00,58.5,58.53,58.48,58.51,69742.0,51.017,51.0432,50.9996,51.0257,69742.0
2021-10-20 12:50:00,58.51,58.52,58.46,58.47,70833.0,51.0257,51.0345,50.9821,50.9909,70833.0
2021-10-20 12:55:00,58.47,58.48,58.42,58.46,65980.0,50.9909,50.9996,50.9473,50.9821,65980.0
2021-10-20 13:00:00,58.46,58.47,58.36,58.37,110609.0,50.9821,50.9909,50.8949,50.9037,110609.0
2021-10-20 13:05:00,58.37,58.38,58.32,58.34,57754.0,50.9037,50.9124,50.86,50.8775,57754.0
2021-10-20 13:10:00,58.34,58.39,58.31,58.39,67648.0,50.8775,50.9211,50.8513,50.9211,67648.0
2021-10-20 13:15:00,58.39,58.39,58.34,58.36,63265.0,50.9211,50.9211,50.8775,50.8949,63265.0
2021-10-20 13:20:00,58.35,58.36,58.31,58.34,70180.0,50.8862,50.8949,50.8513,50.8775,70180.0
2021-10-20 13:25:00,58.34,58.43,58.33,58.43,92782.0,50.8775,50.956,50.8688,50.956,92782.0
2021-10-20 13:30:00,58.42,58.43,58.31,58.32,71777.0,50.9473,50.956,50.8513,50.86,71777.0
2021-10-20 13:35:00,58.32,58.35,58.31,58.31,44848.0,50.86,50.8862,50.8513,50.8513,44848.0
2021-10-20 13:40:00,58.32,58.34,58.28,58.3,67657.0,50.86,50.8775,50.8252,50.8426,67657.0
2021-10-20 13:45:00,58.3,58.34,58.29,58.32,41697.0,50.8426,50.8775,50.8339,50.86,41697.0
2021-10-20 13:50:00,58.32,58.35,58.32,58.34,46022.0,50.86,50.8862,50.86,50.8775,46022.0
2021-10-20 13:55:00,58.35,58.35,58.26,58.28,54999.0,50.8862,50.8862,50.8077,50.8252,54999.0
2021-10-20 14:00:00,58.27,58.32,58.27,58.29,83075.0,50.8164,50.86,50.8164,50.8339,83075.0
2021-10-20 14:05:00,58.28,58.32,58.28,58.3,30816.0,50.8252,50.86,50.8252,50.8426,30816.0
2021-10-20 14:10:00,58.29,58.32,58.28,58.32,52414.0,50.8339,50.86,50.8252,50.86,52414.0
2021-10-20 14:15:00,58.31,58.32,58.3,58.3,24745.0,50.8513,50.86,50.8426,50.8426,24745.0
2021-10-20 14:20:00,58.3,58.34,58.29,58.34,22233.0,50.8426,50.8775,50.8339,50.8775,22233.0
2021-10-20 14:25:00,58.34,58.38,58.33,58.36,61058.0,50.8775,50.9124,50.8688,50.8949,61058.0
2021-10-20 14:30:00,58.36,58.36,58.3,58.32,48393.0,50.8949,50.8949,50.8426,50.86,48393.0
2021-10-20 14:35:00,58.31,58.34,58.3,58.33,51472.0,50.8513,50.8775,50.8426,50.8688,51472.0
2021-10-20 14:40:00,58.33,58.33,58.24,58.24,51872.0,50.8688,50.8688,50.7903,50.7903,51872.0
2021-10-20 14:45:00,58.25,58.28,58.24,58.28,34984.0,50.799,50.8252,50.7903,50.8252,34984.0
2021-10-20 14:50:00,58.28,58.28,58.25,58.27,86886.0,50.8252,50.8252,50.799,50.8164,86886.0
2021-10-20 14:55:00,58.28,58.29,58.2,58.22,77398.0,50.8252,50.8339,50.7554,50.7728,77398.0
2021-10-20 15:00:00,58.23,58.3,58.23,58.26,39897.0,50.7816,50.8426,50.7816,50.8077,39897.0
2021-10-20 15:05:00,58.26,58.3,58.25,58.28,37875.0,50.8077,50.8426,50.799,50.8252,37875.0
2021-10-20 15:10:00,58.29,58.29,58.2,58.22,57754.0,50.8339,50.8339,50.7554,50.7728,57754.0
2021-10-20 15:15:00,58.22,58.22,58.15,58.16,53636.0,50.7728,50.7728,50.7118,50.7205,53636.0
2021-10-20 15:20:00,58.16,58.23,58.13,58.17,45418.0,50.7205,50.7816,50.6944,50.7292,45418.0
2021-10-20 15:25:00,58.18,58.22,58.17,58.2,45388.0,50.738,50.7728,50.7292,50.7554,45388.0
2021-10-20 15:30:00,58.21,58.21,58.17,58.2,62655.0,50.7641,50.7641,50.7292,50.7554,62655.0
2021-10-20 15:35:00,58.2,58.24,58.19,58.23,60977.0,50.7554,50.7903,50.7467,50.7816,60977.0
2021-10-20 15:40:00,58.23,58.25,58.18,58.19,91256.0,50.7816,50.799,50.738,50.7467,91256.0
2021-10-20 15:45:00,58.19,58.24,58.18,58.21,98798.0,50.7467,50.7903,50.738,50.7641,98798.0
2021-10-20 15:50:00,58.2,58.21,58.12,58.13,198055.0,50.7554,50.7641,50.6856,50.6944,198055.0
2021-10-20 15:55:00,58.13,58.14,58.05,58.07,716529.0,50.6944,50.7031,50.6246,50.642,716529.0
2021-10-21 09:30:00,58.09,58.1,57.79,57.83,168081.0,50.6595,50.6682,50.3978,50.4327,168081.0
2021-10-21 09:35:00,57.8,57.86,57.64,57.84,97557.0,50.4066,50.4589,50.267,50.4414,97557.0
2021-10-21 09:40:00,57.84,57.89,57.77,57.8,62822.0,50.4414,50.485,50.3804,50.4066,62822.0
2021-10-21 09:45:00,57.81,57.84,57.71,57.72,67263.0,50.4153,50.4414,50.3281,50.3368,67263.0
2021-10-21 09:50:00,57.72,57.75,57.66,57.68,64982.0,50.3368,50.363,50.2845,50.3019,64982.0
2021-10-21 09:55:00,57.68,57.7,57.59,57.67,114193.0,50.3019,50.3194,50.2234,50.2932,114193.0
2021-10-21 10:00:00,57.66,57.66,57.59,57.62,85980.0,50.2845,50.2845,50.2234,50.2496,85980.0
2021-10-21 10:05:00,57.62,57.68,57.6,57.64,102956.0,50.2496,50.3019,50.2321,50.267,102956.0
2021-10-21 10:10:00,57.64,57.68,57.52,57.56,109946.0,50.267,50.3019,50.1624,50.1973,109946.0
2021-10-21 10:15:00,57.56,57.69,57.55,57.68,51260.0,50.1973,50.3106,50.1885,50.3019,51260.0
2021-10-21 10:20:00,57.69,57.74,57.67,57.71,50791.0,50.3106,50.3542,50.2932,50.3281,50791.0
2021-10-21 10:25:00,57.7,57.8,57.65,57.79,54693.0,50.3194,50.4066,50.2757,50.3978,54693.0
2021-10-21 10:30:00,57.8,57.84,57.75,57.83,99782.0,50.4066,50.4414,50.363,50.4327,99782.0
2021-10-21 10:35:00,57.83,57.83,57.75,57.77,66050.0,50.4327,50.4327,50.363,50.3804,66050.0
2021-10-21 10:40:00,57.77,57.77,57.69,57.71,38188.0,50.3804,50.3804,50.3106,50.3281,38188.0
2021-10-21 10:45:00,57.71,57.79,57.71,57.76,38896.0,50.3281,50.3978,50.3281,50.3717,38896.0
2021-10-21 10:50:00,57.75,57.77,57.71,57.77,48418.0,50.363,50.3804,50.3281,50.3804,48418.0
2021-10-21 10:55:00,57.77,57.81,57.75,57.75,40669.0,50.3804,50.4153,50.363,50.363,40669.0
2021-10-21 11:00:00,57.75,57.8,57.75,57.79,19492.0,50.363,50.4066,50.363,50.3978,19492.0
2021-10-21 11:05:00,57.79,57.83,57.79,57.81,48467.0,50.3978,50.4327,50.3978,50.4153,48467.0
2021-10-21 11:10:00,57.82,57.84,57.76,57.8,37948.0,50.424,50.4414,50.3717,50.4066,37948.0
2021-10-21 11:15:00,57.8,57.8,57.73,57.79,98049.0,50.4066,50.4066,50.3455,50.3978,98049.0
2021-10-21 11:20:00,57.79,57.85,57.78,57.85,35345.0,50.3978,50.4502,50.3891,50.4502,35345.0
2021-10-21 11:25:00,57.85,57.85,57.75,57.75,85977.0,50.4502,50.4502,50.363,50.363,85977.0
2021-10-21 11:30:00,57.76,57.85,57.76,57.85,94698.0,50.3717,50.4502,50.3717,50.4502,94698.0
2021-10-21 11:35:00,57.85,57.86,57.76,57.78,66850.0,50.4502,50.4589,50.3717,50.3891,66850.0
2021-10-21 11:40:00,57.77,57.77,57.65,57.65,58029.0,50.3804,50.3804,50.2757,50.2757,58029.0
2021-10-21 11:45:00,57.66,57.71,57.61,57.65,128174.0,50.2845,50.3281,50.2409,50.2757,128174.0
2021-10-21 11:50:00,57.64,57.69,57.63,57.65,52854.0,50.267,50.3106,50.2583,50.2757,52854.0
2021-10-21 11:55:00,57.66,57.7,57.64,57.65,62201.0,50.2845,50.3194,50.267,50.2757,62201.0
2021-10-21 12:00:00,57.65,57.65,57.6,57.63,69034.0,50.2757,50.2757,50.2321,50.2583,69034.0
2021-10-21 12:05:00,57.63,57.68,57.59,57.62,72765.0,50.2583,50.3019,50.2234,50.2496,72765.0
2021-10-21 12:10:00,57.62,57.66,57.61,57.66,77004.0,50.2496,50.2845,50.2409,50.2845,77004.0
2021-10-21 12:15:00,57.66,57.68,57.63,57.64,34852.0,50.2845,50.3019,50.2583,50.267,34852.0
2021-10-21 12:20:00,57.64,57.68,57.62,57.63,30878.0,50.267,50.3019,50.2496,50.2583,30878.0
2021-10-21 12:25:00,57.63,57.63,57.57,57.61,68925.0,50.2583,50.2583,50.206,50.2409,68925.0
2021-10-21 12:30:00,57.6,57.61,57.56,57.57,30927.0,50.2321,50.2409,50.1973,50.206,30927.0
2021-10-21 12:35:00,57.57,57.58,57.54,57.55,31938.0,50.206,50.2147,50.1798,50.1885,31938.0
2021-10-21 12:40:00,57.56,57.6,57.52,57.57,44141.0,50.1973,50.2321,50.1624,50.206,44141.0
2021-10-21 12:45:00,57.58,57.59,57.54,57.57,34687.0,50.2147,50.2234,50.1798,50.206,34687.0
2021-10-21 12:50:00,57.57,57.57,57.54,57.55,43847.0,50.206,50.206,50.1798,50.1885,43847.0
2021-10-21 12:55:00,57.55,57.56,57.52,57.55,64973.0,50.1885,50.1973,50.1624,50.1885,64973.0
2021-10-21 13:00:00,57.54,57.59,57.54,57.58,35808.0,50.1798,50.2234,50.1798,50.2147,35808.0
2021-10-21 13:05:00,57.58,57.6,57.55,57.55,28315.0,50.2147,50.2321,50.1885,50.1885,28315.0
2021-10-21 13:10:00,57.55,57.56,57.5,57.51,170887.0,50.1885,50.1973,50.1449,50.1537,170887.0
2021-10-21 13:15:00,57.51,57.52,57.45,57.46,81224.0,50.1537,50.1624,50.1013,50.1101,81224.0
2021-10-21 13:20:00,57.46,57.49,57.43,57.48,56016.0,50.1101,50.1362,50.0839,50.1275,56016.0
2021-10-21 13:25:00,57.48,57.5,57.46,57.48,66314.0,50.1275,50.1449,50.1101,50.1275,66314.0
2021-10-21 13:30:00,57.48,57.49,57.47,57.49,25712.0,50.1275,50.1362,50.1188,50.1362,25712.0
2021-10-21 13:35:00,57.49,57.52,57.48,57.49,44413.0,50.1362,50.1624,50.1275,50.1362,44413.0
2021-10-21 13:40:00,57.49,57.49,57.41,57.42,66916.0,50.1362,50.1362,50.0664,50.0752,66916.0
2021-10-21 13:45:00,57.42,57.47,57.39,57.44,90204.0,50.0752,50.1188,50.049,50.0926,90204.0
2021-10-21 13:50:00,57.44,57.44,57.39,57.4,44424.0,50.0926,50.0926,50.049,50.0577,44424.0
2021-10-21 13:55:00,57.4,57.4,57.37,57.38,58175.0,50.0577,50.0577,50.0316,50.0403,58175.0
2021-10-21 14:00:00,57.39,57.45,57.38,57.42,106156.0,50.049,50.1013,50.0403,50.0752,106156.0
2021-10-21 14:05:00,57.42,57.47,57.41,57.46,42620.0,50.0752,50.1188,50.0664,50.1101,42620.0
2021-10-21 14:10:00,57.46,57.46,57.43,57.43,41595.0,50.1101,50.1101,50.0839,50.0839,41595.0
2021-10-21 14:15:00,57.44,57.46,57.43,57.46,57788.0,50.0926,50.1101,50.0839,50.1101,57788.0
2021-10-21 14:20:00,57.45,57.46,57.41,57.42,45277.0,50.1013,50.1101,50.0664,50.0752,45277.0
2021-10-21 14:25:00,57.42,57.44,57.41,57.43,72507.0,50.0752,50.0926,50.0664,50.0839,72507.0
2021-10-21 14:30:00,57.42,57.43,57.4,57.41,53915.0,50.0752,50.0839,50.0577,50.0664,53915.0
2021-10-21 14:35:00,57.41,57.45,57.4,57.41,50571.0,50.0664,50.1013,50.0577,50.0664,50571.0
2021-10-21 14:40:00,57.41,57.41,57.38,57.39,73916.0,50.0664,50.0664,50.0403,50.049,73916.0
2021-10-21 14:45:00,57.38,57.41,57.37,57.4,59761.0,50.0403,50.0664,50.0316,50.0577,59761.0
2021-10-21 14:50:00,57.41,57.44,57.39,57.41,58125.0,50.0664,50.0926,50.049,50.0664,58125.0
2021-10-21 14:55:00,57.42,57.43,57.41,57.42,43175.0,50.0752,50.0839,50.0664,50.0752,43175.0
2021-10-21 15:00:00,57.44,57.49,57.43,57.48,34994.0,50.0926,50.1362,50.0839,50.1275,34994.0
2021-10-21 15:05:00,57.48,57.56,57.46,57.55,105020.0,50.1275,50.1973,50.1101,50.1885,105020.0
2021-10-21 15:10:00,57.55,57.55,57.52,57.53,49993.0,50.1885,50.1885,50.1624,50.1711,49993.0
2021-10-21 15:15:00,57.54,57.61,57.53,57.57,78267.0,50.1798,50.2409,50.1711,50.206,78267.0
2021-10-21 15:20:00,57.57,57.63,57.56,57.61,56889.0,50.206,50.2583,50.1973,50.2409,56889.0
2021-10-21 15:25:00,57.6,57.67,57.6,57.64,106666.0,50.2321,50.2932,50.2321,50.267,106666.0
2021-10-21 15:30:00,57.65,57.7,57.61,57.66,60555.0,50.2757,50.3194,50.2409,50.2845,60555.0
2021-10-21 15:35:00,57.65,57.74,57.65,57.73,69130.0,50.2757,50.3542,50.2757,50.3455,69130.0
2021-10-21 15:40:00,57.73,57.8,57.72,57.79,75237.0,50.3455,50.4066,50.3368,50.3978,75237.0
2021-10-21 15:45:00,57.79,57.79,57.73,57.77,133673.0,50.3978,50.3978,50.3455,50.3804,133673.0
2021-10-21 15:50:00,57.77,57.77,57.69,57.72,111945.0,50.3804,50.3804,50.3106,50.3368,111945.0
2021-10-21 15:55:00,57.72,57.84,57.68,57.82,316571.0,50.3368,50.4414,50.3019,50.424,316571.0
2021-10-22 09:30:00,57.81,57.93,57.69,57.8,222854.0,50.4153,50.5199,50.3106,50.4066,222854.0
2021-10-22 09:35:00,57.81,57.97,57.8,57.96,108270.0,50.4153,50.5548,50.4066,50.5461,108270.0
2021-10-22 09:40:00,57.96,57.96,57.73,57.84,85763.0,50.5461,50.5461,50.3455,50.4414,85763.0
2021-10-22 09:45:00,57.85,58.03,57.84,58.01,108256.0,50.4502,50.6071,50.4414,50.5897,108256.0
2021-10-22 09:50:00,58.01,58.09,57.97,58.0,115873.0,50.5897,50.6595,50.5548,50.581,115873.0
2021-10-22 09:55:00,58.0,58.02,57.8,57.8,89715.0,50.581,50.5984,50.4066,50.4066,89715.0
2021-10-22 10:00:00,57.81,57.88,57.78,57.78,87419.0,50.4153,50.4763,50.3891,50.3891,87419.0
2021-10-22 10:05:00,57.78,57.83,57.76,57.78,49546.0,50.3891,50.4327,50.3717,50.3891,49546.0
2021-10-22 10:10:00,57.77,57.81,57.75,57.76,70865.0,50.3804,50.4153,50.363,50.3717,70865.0
2021-10-22 10:15:00,57.76,57.79,57.73,57.78,64928.0,50.3717,50.3978,50.3455,50.3891,64928.0
2021-10-22 10:20:00,57.78,57.78,57.74,57.76,44961.0,50.3891,50.3891,50.3542,50.3717,44961.0
2021-10-22 10:25:00,57.76,57.8,57.75,57.79,59421.0,50.3717,50.4066,50.363,50.3978,59421.0
2021-10-22 10:30:00,57.79,57.8,57.76,57.77,45193.0,50.3978,50.4066,50.3717,50.3804,45193.0
2021-10-22 10:35:00,57.76,57.82,57.75,57.82,54672.0,50.3717,50.424,50.363,50.424,54672.0
2021-10-22 10:40:00,57.82,57.86,57.81,57.85,62873.0,50.424,50.4589,50.4153,50.4502,62873.0
2021-10-22 10:45:00,57.86,57.91,57.85,57.89,90059.0,50.4589,50.5025,50.4502,50.485,90059.0
2021-10-22 10:50:00,57.89,57.9,57.77,57.77,68137.0,50.485,50.4938,50.3804,50.3804,68137.0
2021-10-22 10:55:00,57.78,57.81,57.75,57.77,59638.0,50.3891,50.4153,50.363,50.3804,59638.0
2021-10-22 11:00:00,57.77,57.77,57.71,57.75,60295.0,50.3804,50.3804,50.3281,50.363,60295.0
2021-10-22 11:05:00,57.75,57.77,57.71,57.77,77361.0,50.363,50.3804,50.3281,50.3804,77361.0
2021-10-22 11:10:00,57.78,57.79,57.74,57.76,43820.0,50.3891,50.3978,50.3542,50.3717,43820.0
2021-10-22 11:15:00,57.75,57.82,57.74,57.82,62174.0,50.363,50.424,50.3542,50.424,62174.0
2021-10-22 11:20:00,57.82,57.85,57.68,57.69,73324.0,50.424,50.4502,50.3019,50.3106,73324.0
2021-10-22 11:25:00,57.7,57.77,57.67,57.76,62141.0,50.3194,50.3804,50.2932,50.3717,62141.0
2021-10-22 11:30:00,57.75,57.78,57.72,57.72,44939.0,50.363,50.3891,50.3368,50.3368,44939.0
2021-10-22 11:35:00,57.71,57.72,57.63,57.65,142335.0,50.3281,50.3368,50.2583,50.2757,142335.0
2021-10-22 11:40:00,57.65,57.68,57.56,57.63,90820.0,50.2757,50.3019,50.1973,50.2583,90820.0
2021-10-22 11:45:00,57.62,57.67,57.59,57.64,49909.0,50.2496,50.2932,50.2234,50.267,49909.0
2021-10-22 11:50:00,57.64,57.66,57.61,57.65,34291.0,50.267,50.2845,50.2409,50.2757,34291.0
2021-10-22 11:55:00,57.65,57.65,57.62,57.63,33085.0,50.2757,50.2757,50.2496,50.2583,33085.0
2021-10-22 12:00:00,57.62,57.62,57.57,57.61,51007.0,50.2496,50.2496,50.206,50.2409,51007.0
2021-10-22 12:05:00,57.61,57.66,57.6,57.62,31964.0,50.2409,50.2845,50.2321,50.2496,31964.0
2021-10-22 12:10:00,57.62,57.63,57.59,57.63,28924.0,50.2496,50.2583,50.2234,50.2583,28924.0
2021-10-22 12:15:00,57.62,57.65,57.59,57.64,31657.0,50.2496,50.2757,50.2234,50.267,31657.0
2021-10-22 12:20:00,57.65,57.69,57.62,57.66,41345.0,50.2757,50.3106,50.2496,50.2845,41345.0
2021-10-22 12:25:00,57.66,57.69,57.65,57.67,29146.0,50.2845,50.3106,50.2757,50.2932,29146.0
2021-10-22 12:30:00,57.67,57.69,57.65,57.69,25017.0,50.2932,50.3106,50.2757,50.3106,25017.0
2021-10-22 12:35:00,57.68,57.72,57.68,57.69,32093.0,50.3019,50.3368,50.3019,50.3106,32093.0
2021-10-22 12:40:00,57.69,57.74,57.68,57.73,40622.0,50.3106,50.3542,50.3019,50.3455,40622.0
2021-10-22 12:45:00,57.73,57.74,57.69,57.7,81704.0,50.3455,50.3542,50.3106,50.3194,81704.0
2021-10-22 12:50:00,57.7,57.71,57.67,57.69,29515.0,50.3194,50.3281,50.2932,50.3106,29515.0
2021-10-22 12:55:00,57.69,57.69,57.64,57.65,24198.0,50.3106,50.3106,50.267,50.2757,24198.0
2021-10-22 13:00:00,57.65,57.65,57.6,57.6,20650.0,50.2757,50.2757,50.2321,50.2321,20650.0
2021-10-22 13:05:00,57.61,57.64,57.59,57.64,47485.0,50.2409,50.267,50.2234,50.267,47485.0
2021-10-22 13:10:00,57.65,57.67,57.63,57.64,30909.0,50.2757,50.2932,50.2583,50.267,30909.0
2021-10-22 13:15:00,57.64,57.66,57.62,57.65,29099.0,50.267,50.2845,50.2496,50.2757,29099.0
2021-10-22 13:20:00,57.65,57.69,57.64,57.69,46129.0,50.2757,50.3106,50.267,50.3106,46129.0
2021-10-22 13:25:00,57.69,57.69,57.62,57.63,29368.0,50.3106,50.3106,50.2496,50.2583,29368.0
2021-10-22 13:30:00,57.63,57.64,57.61,57.64,60237.0,50.2583,50.267,50.2409,50.267,60237.0
2021-10-22 13:35:00,57.64,57.66,57.63,57.63,24903.0,50.267,50.2845,50.2583,50.2583,24903.0
2021-10-22 13:40:00,57.64,57.67,57.63,57.64,37532.0,50.267,50.2932,50.2583,50.267,37532.0
2021-10-22 13:45:00,57.64,57.66,57.63,57.65,67154.0,50.267,50.2845,50.2583,50.2757,67154.0
2021-10-22 13:50:00,57.66,57.67,57.61,57.62,58424.0,50.2845,50.2932,50.2409,50.2496,58424.0
2021-10-22 13:55:00,57.61,57.63,57.55,57.56,58206.0,50.2409,50.2583,50.1885,50.1973,58206.0
2021-10-22 14:00:00,57.56,57.59,57.53,57.54,43518.0,50.1973,50.2234,50.1711,50.1798,43518.0
2021-10-22 14:05:00,57.54,57.56,57.53,57.54,24245.0,50.1798,50.1973,50.1711,50.1798,24245.0
2021-10-22 14:10:00,57.53,57.55,57.52,57.54,32434.0,50.1711,50.1885,50.1624,50.1798,32434.0
2021-10-22 14:15:00,57.53,57.54,57.51,57.53,26743.0,50.1711,50.1798,50.1537,50.1711,26743.0
2021-10-22 14:20:00,57.53,57.55,57.52,57.53,45570.0,50.1711,50.1885,50.1624,50.1711,45570.0
2021-10-22 14:25:00,57.54,57.59,57.52,57.58,37343.0,50.1798,50.2234,50.1624,50.2147,37343.0
2021-10-22 14:30:00,57.58,57.65,57.57,57.64,45438.0,50.2147,50.2757,50.206,50.267,45438.0
2021-10-22 14:35:00,57.64,57.67,57.61,57.61,49605.0,50.267,50.2932,50.2409,50.2409,49605.0
2021-10-22 14:40:00,57.62,57.66,57.61,57.62,42620.0,50.2496,50.2845,50.2409,50.2496,42620.0
2021-10-22 14:45:00,57.63,57.63,57.59,57.6,44073.0,50.2583,50.2583,50.2234,50.2321,44073.0
2021-10-22 14:50:00,57.59,57.61,57.57,57.58,79821.0,50.2234,50.2409,50.206,50.2147,79821.0
2021-10-22 14:55:00,57.58,57.58,57.52,57.54,56674.0,50.2147,50.2147,50.1624,50.1798,56674.0
2021-10-22 15:00:00,57.54,57.56,57.47,57.5,79317.0,50.1798,50.1973,50.1188,50.1449,79317.0
2021-10-22 15:05:00,57.5,57.53,57.48,57.5,109247.0,50.1449,50.1711,50.1275,50.1449,109247.0
2021-10-22 15:10:00,57.5,57.51,57.47,57.51,59925.0,50.1449,50.1537,50.1188,50.1537,59925.0
2021-10-22 15:15:00,57.51,57.54,57.48,57.5,76494.0,50.1537,50.1798,50.1275,50.1449,76494.0
2021-10-22 15:20:00,57.5,57.5,57.44,57.45,88181.0,50.1449,50.1449,50.0926,50.1013,88181.0
2021-10-22 15:25:00,57.46,57.47,57.43,57.45,49807.0,50.1101,50.1188,50.0839,50.1013,49807.0
2021-10-22 15:30:00,57.44,57.53,57.44,57.52,82969.0,50.0926,50.1711,50.0926,50.1624,82969.0
2021-10-22 15:35:00,57.52,57.55,57.49,57.55,101187.0,50.1624,50.1885,50.1362,50.1885,101187.0
2021-10-22 15:40:00,57.55,57.57,57.52,57.55,99860.0,50.1885,50.206,50.1624,50.1885,99860.0
2021-10-22 15:45:00,57.54,59.0,57.51,57.57,229174.0,50.1798,51.4531,50.1537,50.206,229174.0
2021-10-22 15:50:00,57.57,57.61,57.55,57.6,160033.0,50.206,50.2409,50.1885,50.2321,160033.0
2021-10-22 15:55:00,57.6,57.66,57.57,57.59,398871.0,50.2321,50.2845,50.206,50.2234,398871.0
2021-10-25 09:30:00,57.72,57.74,57.55,57.57,314864.0,50.3368,50.3542,50.1885,50.206,314864.0
2021-10-25 09:35:00,57.59,57.75,57.52,57.74,109607.0,50.2234,50.363,50.1624,50.3542,109607.0
2021-10-25 09:40:00,57.75,57.92,57.72,57.89,358822.0,50.363,50.5112,50.3368,50.485,358822.0
2021-10-25 09:45:00,57.9,57.97,57.78,57.87,89680.0,50.4938,50.5548,50.3891,50.4676,89680.0
2021-10-25 09:50:00,57.86,57.97,57.84,57.91,108176.0,50.4589,50.5548,50.4414,50.5025,108176.0
2021-10-25 09:55:00,57.91,57.99,57.87,57.92,82802.0,50.5025,50.5723,50.4676,50.5112,82802.0
2021-10-25 10:00:00,57.93,58.07,57.9,57.99,164991.0,50.5199,50.642,50.4938,50.5723,164991.0
2021-10-25 10:05:00,57.98,58.04,57.94,58.04,112662.0,50.5635,50.6159,50.5287,50.6159,112662.0
2021-10-25 10:10:00,58.04,58.11,57.99,58.02,101388.0,50.6159,50.6769,50.5723,50.5984,101388.0
2021-10-25 10:15:00,58.03,58.11,58.01,58.04,71239.0,50.6071,50.6769,50.5897,50.6159,71239.0
2021-10-25 10:20:00,58.05,58.08,57.97,58.03,64902.0,50.6246,50.6507,50.5548,50.6071,64902.0
2021-10-25 10:25:00,58.03,58.04,57.93,57.98,200954.0,50.6071,50.6159,50.5199,50.5635,200954.0
2021-10-25 10:30:00,57.97,57.98,57.9,57.92,187508.0,50.5548,50.5635,50.4938,50.5112,187508.0
2021-10-25 10:35:00,57.93,57.95,57.87,57.89,71470.0,50.5199,50.5374,50.4676,50.485,71470.0
2021-10-25 10:40:00,57.88,57.89,57.81,57.83,101692.0,50.4763,50.485,50.4153,50.4327,101692.0
2021-10-25 10:45:00,57.82,57.86,57.78,57.85,71738.0,50.424,50.4589,50.3891,50.4502,71738.0
2021-10-25 10:50:00,57.84,57.88,57.83,57.86,70049.0,50.4414,50.4763,50.4327,50.4589,70049.0
2021-10-25 10:55:00,57.86,57.93,57.84,57.85,300623.0,50.4589,50.5199,50.4414,50.4502,300623.0
2021-10-25 11:00:00,57.85,57.91,57.83,57.9,96079.0,50.4502,50.5025,50.4327,50.4938,96079.0
2021-10-25 11:05:00,57.89,57.92,57.85,57.86,158460.0,50.485,50.5112,50.4502,50.4589,158460.0
2021-10-25 11:10:00,57.86,57.92,57.82,57.9,316316.0,50.4589,50.5112,50.424,50.4938,316316.0
2021-10-25 11:15:00,57.89,57.94,57.86,57.92,56841.0,50.485,50.5287,50.4589,50.5112,56841.0
2021-10-25 11:20:00,57.93,57.95,57.88,57.9,82795.0,50.5199,50.5374,50.4763,50.4938,82795.0
2021-10-25 11:25:00,57.9,57.93,57.88,57.93,69491.0,50.4938,50.5199,50.4763,50.5199,69491.0
2021-10-25 11:30:00,57.93,58.11,57.91,58.11,99604.0,50.5199,50.6769,50.5025,50.6769,99604.0
2021-10-25 11:35:00,58.11,58.16,58.04,58.05,84233.0,50.6769,50.7205,50.6159,50.6246,84233.0
2021-10-25 11:40:00,58.05,58.09,58.04,58.07,53509.0,50.6246,50.6595,50.6159,50.642,53509.0
2021-10-25 11:45:00,58.06,58.07,57.98,58.0,60208.0,50.6333,50.642,50.5635,50.581,60208.0
2021-10-25 11:50:00,58.0,58.01,57.96,57.97,72504.0,50.581,50.5897,50.5461,50.5548,72504.0
2021-10-25 11:55:00,57.97,58.02,57.95,58.02,105116.0,50.5548,50.5984,50.5374,50.5984,105116.0
2021-10-25 12:00:00,58.02,58.04,57.97,58.04,72434.0,50.5984,50.6159,50.5548,50.6159,72434.0
2021-10-25 12:05:00,58.04,58.06,58.01,58.04,57961.0,50.6159,50.6333,50.5897,50.6159,57961.0
2021-10-25 12:10:00,58.04,58.07,58.02,58.02,88720.0,50.6159,50.642,50.5984,50.5984,88720.0
2021-10-25 12:15:00,58.03,58.03,58.0,58.01,77784.0,50.6071,50.6071,50.581,50.5897,77784.0
2021-10-25 12:20:00,58.01,58.02,57.97,58.0,77747.0,50.5897,50.5984,50.5548,50.581,77747.0
2021-10-25 12:25:00,58.0,58.03,57.99,58.01,41697.0,50.581,50.6071,50.5723,50.5897,41697.0
2021-10-25 12:30:00,58.01,58.03,57.98,58.01,45434.0,50.5897,50.6071,50.5635,50.5897,45434.0
2021-10-25 12:35:00,58.01,58.01,57.95,57.96,34337.0,50.5897,50.5897,50.5374,50.5461,34337.0
2021-10-25 12:40:00,57.96,57.98,57.95,57.97,32084.0,50.5461,50.5635,50.5374,50.5548,32084.0
2021-10-25 12:45:00,57.96,58.01,57.95,57.99,45078.0,50.5461,50.5897,50.5374,50.5723,45078.0
2021-10-25 12:50:00,58.0,58.02,57.98,58.02,39129.0,50.581,50.5984,50.5635,50.5984,39129.0
2021-10-25 12:55:00,58.02,58.03,57.96,57.98,93929.0,50.5984,50.6071,50.5461,50.5635,93929.0
2021-10-25 13:00:00,57.98,57.98,57.93,57.98,39927.0,50.5635,50.5635,50.5199,50.5635,39927.0
2021-10-25 13:05:00,57.97,58.09,57.97,58.09,82530.0,50.5548,50.6595,50.5548,50.6595,82530.0
2021-10-25 13:10:00,58.08,58.1,58.05,58.05,40647.0,50.6507,50.6682,50.6246,50.6246,40647.0
2021-10-25 13:15:00,58.05,58.08,57.99,58.0,87462.0,50.6246,50.6507,50.5723,50.581,87462.0
2021-10-25 13:20:00,58.0,58.0,57.95,57.96,51898.0,50.581,50.581,50.5374,50.5461,51898.0
2021-10-25 13:25:00,57.96,57.99,57.95,57.98,48490.0,50.5461,50.5723,50.5374,50.5635,48490.0
2021-10-25 13:30:00,57.98,58.01,57.95,57.97,30032.0,50.5635,50.5897,50.5374,50.5548,30032.0
2021-10-25 13:35:00,57.96,58.0,57.9,57.93,161918.0,50.5461,50.581,50.4938,50.5199,161918.0
2021-10-25 13:40:00,57.93,57.93,57.85,57.9,178476.0,50.5199,50.5199,50.4502,50.4938,178476.0
2021-10-25 13:45:00,57.9,57.96,57.88,57.9,66323.0,50.4938,50.5461,50.4763,50.4938,66323.0
2021-10-25 13:50:00,57.89,57.93,57.88,57.89,37133.0,50.485,50.5199,50.4763,50.485,37133.0
2021-10-25 13:55:00,57.89,57.93,57.87,57.93,42011.0,50.485,50.5199,50.4676,50.5199,42011.0
2021-10-25 14:00:00,57.92,57.95,57.89,57.91,58611.0,50.5112,50.5374,50.485,50.5025,58611.0
2021-10-25 14:05:00,57.91,57.95,57.9,57.91,64167.0,50.5025,50.5374,50.4938,50.5025,64167.0
2021-10-25 14:10:00,57.91,57.91,57.89,57.91,45288.0,50.5025,50.5025,50.485,50.5025,45288.0
2021-10-25 14:15:00,57.91,57.95,57.9,57.92,53119.0,50.5025,50.5374,50.4938,50.5112,53119.0
2021-10-25 14:20:00,57.92,57.96,57.91,57.96,38938.0,50.5112,50.5461,50.5025,50.5461,38938.0
2021-10-25 14:25:00,57.96,57.98,57.91,57.92,70867.0,50.5461,50.5635,50.5025,50.5112,70867.0
2021-10-25 14:30:00,57.92,57.95,57.91,57.94,33523.0,50.5112,50.5374,50.5025,50.5287,33523.0
2021-10-25 14:35:00,57.94,57.94,57.91,57.93,39851.0,50.5287,50.5287,50.5025,50.5199,39851.0
2021-10-25 14:40:00,57.93,57.97,57.91,57.95,33418.0,50.5199,50.5548,50.5025,50.5374,33418.0
2021-10-25 14:45:00,57.95,57.95,57.9,57.91,56101.0,50.5374,50.5374,50.4938,50.5025,56101.0
2021-10-25 14:50:00,57.91,57.94,57.91,57.92,42887.0,50.5025,50.5287,50.5025,50.5112,42887.0
2021-10-25 14:55:00,57.93,57.94,57.91,57.92,42355.0,50.5199,50.5287,50.5025,50.5112,42355.0
2021-10-25 15:00:00,57.92,57.92,57.86,57.86,40688.0,50.5112,50.5112,50.4589,50.4589,40688.0
2021-10-25 15:05:00,57.87,57.87,57.81,57.82,50307.0,50.4676,50.4676,50.4153,50.424,50307.0
2021-10-25 15:10:00,57.82,57.82,57.76,57.77,61418.0,50.424,50.424,50.3717,50.3804,61418.0
2021-10-25 15:15:00,57.77,57.77,57.72,57.76,57030.0,50.3804,50.3804,50.3368,50.3717,57030.0
2021-10-25 15:20:00,57.76,57.77,57.72,57.73,53154.0,50.3717,50.3804,50.3368,50.3455,53154.0
2021-10-25 15:25:00,57.73,57.75,57.71,57.74,72324.0,50.3455,50.363,50.3281,50.3542,72324.0
2021-10-25 15:30:00,57.73,57.75,57.71,57.73,75144.0,50.3455,50.363,50.3281,50.3455,75144.0
2021-10-25 15:35:00,57.73,57.75,57.71,57.75,71500.0,50.3455,50.363,50.3281,50.363,71500.0
2021-10-25 15:40:00,57.74,57.75,57.72,57.74,88678.0,50.3542,50.363,50.3368,50.3542,88678.0
2021-10-25 15:45:00,57.74,57.79,57.72,57.79,97675.0,50.3542,50.3978,50.3368,50.3978,97675.0
2021-10-25 15:50:00,57.78,57.82,57.74,57.8,167740.0,50.3891,50.424,50.3542,50.4066,167740.0
2021-10-25 15:55:00,57.8,57.84,57.75,57.84,413998.0,50.4066,50.4414,50.363,50.4414,413998.0
2021-10-26 09:30:00,57.9,58.04,57.85,57.88,233634.0,50.4938,50.6159,50.4502,50.4763,233634.0
2021-10-26 09:35:00,57.88,58.02,57.86,57.92,122694.0,50.4763,50.5984,50.4589,50.5112,122694.0
2021-10-26 09:40:00,57.9,57.92,57.63,57.72,145841.0,50.4938,50.5112,50.2583,50.3368,145841.0
2021-10-26 09:45:00,57.72,57.74,57.65,57.69,70231.0,50.3368,50.3542,50.2757,50.3106,70231.0
2021-10-26 09:50:00,57.69,57.69,57.62,57.66,80696.0,50.3106,50.3106,50.2496,50.2845,80696.0
2021-10-26 09:55:00,57.66,57.73,57.65,57.69,64977.0,50.2845,50.3455,50.2757,50.3106,64977.0
2021-10-26 10:00:00,57.69,57.79,57.67,57.78,86178.0,50.3106,50.3978,50.2932,50.3891,86178.0
2021-10-26 10:05:00,57.78,57.82,57.73,57.73,59682.0,50.3891,50.424,50.3455,50.3455,59682.0
2021-10-26 10:10:00,57.73,58.0,57.73,58.0,126002.0,50.3455,50.581,50.3455,50.581,126002.0
2021-10-26 10:15:00,57.99,58.03,57.96,58.03,120754.0,50.5723,50.6071,50.5461,50.6071,120754.0
2021-10-26 10:20:00,58.02,58.03,57.94,57.96,77064.0,50.5984,50.6071,50.5287,50.5461,77064.0
2021-10-26 10:25:00,57.96,58.01,57.95,57.96,106337.0,50.5461,50.5897,50.5374,50.5461,106337.0
2021-10-26 10:30:00,57.97,57.98,57.93,57.94,58062.0,50.5548,50.5635,50.5199,50.5287,58062.0
2021-10-26 10:35:00,57.93,57.95,57.85,57.9,63917.0,50.5199,50.5374,50.4502,50.4938,63917.0
2021-10-26 10:40:00,57.9,57.9,57.82,57.87,81131.0,50.4938,50.4938,50.424,50.4676,81131.0
2021-10-26 10:45:00,57.87,57.95,57.86,57.94,150050.0,50.4676,50.5374,50.4589,50.5287,150050.0
2021-10-26 10:50:00,57.94,57.97,57.9,57.9,126244.0,50.5287,50.5548,50.4938,50.4938,126244.0
2021-10-26 10:55:00,57.91,57.95,57.9,57.95,41131.0,50.5025,50.5374,50.4938,50.5374,41131.0
2021-10-26 11:00:00,57.95,58.02,57.94,57.99,84609.0,50.5374,50.5984,50.5287,50.5723,84609.0
2021-10-26 11:05:00,58.0,58.05,57.99,58.01,54657.0,50.581,50.6246,50.5723,50.5897,54657.0
2021-10-26 11:10:00,58.01,58.07,58.0,58.02,63456.0,50.5897,50.642,50.581,50.5984,63456.0
2021-10-26 11:15:00,58.02,58.03,57.92,57.95,47750.0,50.5984,50.6071,50.5112,50.5374,47750.0
2021-10-26 11:20:00,57.95,57.97,57.93,57.95,33923.0,50.5374,50.5548,50.5199,50.5374,33923.0
2021-10-26 11:25:00,57.95,57.98,57.92,57.98,60604.0,50.5374,50.5635,50.5112,50.5635,60604.0
2021-10-26 11:30:00,57.98,58.0,57.92,57.94,66225.0,50.5635,50.581,50.5112,50.5287,66225.0
2021-10-26 11:35:00,57.94,58.01,57.94,57.94,248573.0,50.5287,50.5897,50.5287,50.5287,248573.0
2021-10-26 11:40:00,57.94,57.94,57.84,57.85,195088.0,50.5287,50.5287,50.4414,50.4502,195088.0
2021-10-26 11:45:00,57.85,57.89,57.81,57.87,126143.0,50.4502,50.485,50.4153,50.4676,126143.0
2021-10-26 11:50:00,57.87,57.91,57.85,57.88,94273.0,50.4676,50.5025,50.4502,50.4763,94273.0
2021-10-26 11:55:00,57.88,57.89,57.83,57.89,95310.0,50.4763,50.485,50.4327,50.485,95310.0
2021-10-26 12:00:00,57.88,57.93,57.86,57.9,183910.0,50.4763,50.5199,50.4589,50.4938,183910.0
2021-10-26 12:05:00,57.91,57.97,57.9,57.96,56140.0,50.5025,50.5548,50.4938,50.5461,56140.0
2021-10-26 12:10:00,57.96,57.96,57.91,57.92,42725.0,50.5461,50.5461,50.5025,50.5112,42725.0
2021-10-26 12:15:00,57.92,57.95,57.9,57.93,81555.0,50.5112,50.5374,50.4938,50.5199,81555.0
2021-10-26 12:20:00,57.93,57.93,57.84,57.89,227362.0,50.5199,50.5199,50.4414,50.485,227362.0
2021-10-26 12:25:00,57.9,57.98,57.87,57.97,96539.0,50.4938,50.5635,50.4676,50.5548,96539.0
2021-10-26 12:30:00,57.97,57.98,57.92,57.93,65479.0,50.5548,50.5635,50.5112,50.5199,65479.0
2021-10-26 12:35:00,57.93,57.93,57.86,57.88,84003.0,50.5199,50.5199,50.4589,50.4763,84003.0
2021-10-26 12:40:00,57.87,58.06,57.86,58.02,75047.0,50.4676,50.6333,50.4589,50.5984,75047.0
2021-10-26 12:45:00,58.03,58.09,58.03,58.07,47294.0,50.6071,50.6595,50.6071,50.642,47294.0
2021-10-26 12:50:00,58.07,58.11,58.05,58.1,70497.0,50.642,50.6769,50.6246,50.6682,70497.0
2021-10-26 12:55:00,58.1,58.12,58.07,58.12,50292.0,50.6682,50.6856,50.642,50.6856,50292.0
2021-10-26 13:00:00,58.12,58.12,58.02,58.04,63963.0,50.6856,50.6856,50.5984,50.6159,63963.0
2021-10-26 13:05:00,58.05,58.05,58.02,58.05,41608.0,50.6246,50.6246,50.5984,50.6246,41608.0
2021-10-26 13:10:00,58.04,58.05,58.01,58.04,30992.0,50.6159,50.6246,50.5897,50.6159,30992.0
2021-10-26 13:15:00,58.04,58.11,58.04,58.09,59066.0,50.6159,50.6769,50.6159,50.6595,59066.0
2021-10-26 13:20:00,58.09,58.1,58.06,58.08,31171.0,50.6595,50.6682,50.6333,50.6507,31171.0
2021-10-26 13:25:00,58.08,58.12,58.05,58.12,60428.0,50.6507,50.6856,50.6246,50.6856,60428.0
2021-10-26 13:30:00,58.11,58.12,58.06,58.07,116626.0,50.6769,50.6856,50.6333,50.642,116626.0
2021-10-26 13:35:00,58.06,58.09,58.04,58.07,72098.0,50.6333,50.6595,50.6159,50.642,72098.0
2021-10-26 13:40:00,58.07,58.09,58.05,58.06,67632.0,50.642,50.6595,50.6246,50.6333,67632.0
2021-10-26 13:45:00,58.06,58.07,58.04,58.06,38608.0,50.6333,50.642,50.6159,50.6333,38608.0
2021-10-26 13:50:00,58.05,58.08,58.03,58.06,72326.0,50.6246,50.6507,50.6071,50.6333,72326.0
2021-10-26 13:55:00,58.05,58.06,58.01,58.02,53065.0,50.6246,50.6333,50.5897,50.5984,53065.0
2021-10-26 14:00:00,58.02,58.05,58.0,58.05,66650.0,50.5984,50.6246,50.581,50.6246,66650.0
2021-10-26 14:05:00,58.04,58.05,58.0,58.03,52390.0,50.6159,50.6246,50.581,50.6071,52390.0
2021-10-26 14:10:00,58.03,58.04,58.0,58.02,41512.0,50.6071,50.6159,50.581,50.5984,41512.0
2021-10-26 14:15:00,58.02,58.03,58.01,58.03,31130.0,50.5984,50.6071,50.5897,50.6071,31130.0
2021-10-26 14:20:00,58.02,58.05,58.0,58.0,61998.0,50.5984,50.6246,50.581,50.581,61998.0
2021-10-26 14:25:00,58.0,58.05,57.99,58.04,57584.0,50.581,50.6246,50.5723,50.6159,57584.0
2021-10-26 14:30:00,58.04,58.13,58.02,58.11,103975.0,50.6159,50.6944,50.5984,50.6769,103975.0
2021-10-26 14:35:00,58.11,58.13,58.08,58.12,82683.0,50.6769,50.6944,50.6507,50.6856,82683.0
2021-10-26 14:40:00,58.11,58.2,58.1,58.19,69705.0,50.6769,50.7554,50.6682,50.7467,69705.0
2021-10-26 14:45:00,58.19,58.22,58.17,58.21,65530.0,50.7467,50.7728,50.7292,50.7641,65530.0
2021-10-26 14:50:00,58.21,58.23,58.19,58.23,51949.0,50.7641,50.7816,50.7467,50.7816,51949.0
2021-10-26 14:55:00,58.23,58.29,58.23,58.29,87311.0,50.7816,50.8339,50.7816,50.8339,87311.0
2021-10-26 15:00:00,58.29,58.3,58.23,58.25,131139.0,50.8339,50.8426,50.7816,50.799,131139.0
2021-10-26 15:05:00,58.25,58.31,58.24,58.3,95833.0,50.799,50.8513,50.7903,50.8426,95833.0
2021-10-26 15:10:00,58.3,58.32,58.28,58.3,74093.0,50.8426,50.86,50.8252,50.8426,74093.0
2021-10-26 15:15:00,58.3,58.35,58.3,58.32,75882.0,50.8426,50.8862,50.8426,50.86,75882.0
2021-10-26 15:20:00,58.31,58.32,58.25,58.27,386498.0,50.8513,50.86,50.799,50.8164,386498.0
2021-10-26 15:25:00,58.27,58.28,58.23,58.23,111578.0,50.8164,50.8252,50.7816,50.7816,111578.0
2021-10-26 15:30:00,58.23,58.25,58.18,58.22,125545.0,50.7816,50.799,50.738,50.7728,125545.0
2021-10-26 15:35:00,58.22,58.22,58.14,58.16,111401.0,50.7728,50.7728,50.7031,50.7205,111401.0
2021-10-26 15:40:00,58.16,58.25,58.15,58.25,88113.0,50.7205,50.799,50.7118,50.799,88113.0
2021-10-26 15:45:00,58.24,58.26,58.21,58.25,129044.0,50.7903,50.8077,50.7641,50.799,129044.0
2021-10-26 15:50:00,58.25,58.26,58.18,58.2,474251.0,50.799,50.8077,50.738,50.7554,474251.0
2021-10-26 15:55:00,58.2,58.28,58.19,58.23,463172.0,50.7554,50.8252,50.7467,50.7816,463172.0
2021-10-27 09:30:00,58.35,58.41,57.9,57.96,385784.0,50.8862,50.9385,50.4938,50.5461,385784.0
2021-10-27 09:35:00,57.93,58.42,57.74,58.19,245942.0,50.5199,50.9473,50.3542,50.7467,245942.0
2021-10-27 09:40:00,58.18,58.19,57.64,57.7,109328.0,50.738,50.7467,50.267,50.3194,109328.0
2021-10-27 09:45:00,57.7,57.72,57.42,57.43,247044.0,50.3194,50.3368,50.0752,50.0839,247044.0
2021-10-27 09:50:00,57.46,57.47,57.15,57.17,221676.0,50.1101,50.1188,49.8397,49.8571,221676.0
2021-10-27 09:55:00,57.18,57.22,57.01,57.21,294895.0,49.8659,49.9008,49.7176,49.892,294895.0
2021-10-27 10:00:00,57.2,57.29,57.17,57.24,483429.0,49.8833,49.9618,49.8571,49.9182,483429.0
2021-10-27 10:05:00,57.24,57.4,57.2,57.35,513412.0,49.9182,50.0577,49.8833,50.0141,513412.0
2021-10-27 10:10:00,57.36,57.4,57.27,57.3,232877.0,50.0228,50.0577,49.9444,49.9705,232877.0
2021-10-27 10:15:00,57.3,57.31,57.02,57.04,172279.0,49.9705,49.9792,49.7263,49.7438,172279.0
2021-10-27 10:20:00,57.04,57.09,56.97,56.98,241562.0,49.7438,49.7874,49.6827,49.6915,241562.0
2021-10-27 10:25:00,56.98,57.0,56.76,56.79,222155.0,49.6915,49.7089,49.4996,49.5258,222155.0
2021-10-27 10:30:00,56.78,56.84,56.72,56.82,206760.0,49.517,49.5694,49.4647,49.5519,206760.0
2021-10-27 10:35:00,56.81,56.85,56.55,56.55,298546.0,49.5432,49.5781,49.3165,49.3165,298546.0
2021-10-27 10:40:00,56.55,56.56,56.11,56.23,550577.0,49.3165,49.3252,48.9327,49.0374,550577.0
2021-10-27 10:45:00,56.24,57.05,56.15,56.89,498905.0,49.0461,49.7525,48.9676,49.613,498905.0
2021-10-27 10:50:00,56.88,56.89,56.69,56.78,146822.0,49.6042,49.613,49.4385,49.517,146822.0
2021-10-27 10:55:00,56.78,56.88,56.66,56.83,159507.0,49.517,49.6042,49.4124,49.5606,159507.0
2021-10-27 11:00:00,56.84,56.92,56.77,56.9,173160.0,49.5694,49.6391,49.5083,49.6217,173160.0
2021-10-27 11:05:00,56.92,57.02,56.9,56.93,136541.0,49.6391,49.7263,49.6217,49.6478,136541.0
2021-10-27 11:10:00,56.91,57.08,56.9,57.08,223019.0,49.6304,49.7787,49.6217,49.7787,223019.0
2021-10-27 11:15:00,57.08,57.15,57.01,57.13,125232.0,49.7787,49.8397,49.7176,49.8223,125232.0
2021-10-27 11:20:00,57.14,57.21,57.07,57.19,122751.0,49.831,49.892,49.7699,49.8746,122751.0
2021-10-27 11:25:00,57.19,57.29,57.16,57.23,243977.0,49.8746,49.9618,49.8484,49.9095,243977.0
2021-10-27 11:30:00,57.23,57.27,57.12,57.24,127821.0,49.9095,49.9444,49.8135,49.9182,127821.0
2021-10-27 11:35:00,57.25,57.33,57.2,57.32,223244.0,49.9269,49.9967,49.8833,49.988,223244.0
2021-10-27 11:40:00,57.33,57.55,57.32,57.48,190209.0,49.9967,50.1885,49.988,50.1275,190209.0
2021-10-27 11:45:00,57.5,57.5,57.28,57.3,125592.0,50.1449,50.1449,49.9531,49.9705,125592.0
2021-10-27 11:50:00,57.3,57.3,57.19,57.21,105103.0,49.9705,49.9705,49.8746,49.892,105103.0
2021-10-27 11:55:00,57.21,57.35,57.16,57.2,343424.0,49.892,50.0141,49.8484,49.8833,343424.0
2021-10-27 12:00:00,57.19,57.23,57.09,57.09,117718.0,49.8746,49.9095,49.7874,49.7874,117718.0
2021-10-27 12:05:00,57.1,57.14,56.99,57.01,95835.0,49.7961,49.831,49.7002,49.7176,95835.0
2021-10-27 12:10:00,56.99,57.05,56.93,56.94,149173.0,49.7002,49.7525,49.6478,49.6566,149173.0
2021-10-27 12:15:00,56.94,56.97,56.77,56.79,125772.0,49.6566,49.6827,49.5083,49.5258,125772.0
2021-10-27 12:20:00,56.78,56.94,56.75,56.8,83538.0,49.517,49.6566,49.4909,49.5345,83538.0
2021-10-27 12:25:00,56.8,56.84,56.77,56.79,76031.0,49.5345,49.5694,49.5083,49.5258,76031.0
2021-10-27 12:30:00,56.79,56.84,56.76,56.79,72097.0,49.5258,49.5694,49.4996,49.5258,72097.0
2021-10-27 12:35:00,56.77,56.77,56.65,56.68,83075.0,49.5083,49.5083,49.4037,49.4298,83075.0
2021-10-27 12:40:00,56.67,56.68,56.58,56.67,94999.0,49.4211,49.4298,49.3426,49.4211,94999.0
2021-10-27 12:45:00,56.65,56.71,56.57,56.59,67638.0,49.4037,49.456,49.3339,49.3513,67638.0
2021-10-27 12:50:00,56.59,56.63,56.56,56.58,49423.0,49.3513,49.3862,49.3252,49.3426,49423.0
2021-10-27 12:55:00,56.57,56.6,56.51,56.56,75841.0,49.3339,49.3601,49.2816,49.3252,75841.0
2021-10-27 13:00:00,56.55,56.56,56.47,56.47,127240.0,49.3165,49.3252,49.2467,49.2467,127240.0
2021-10-27 13:05:00,56.47,56.61,56.44,56.58,119749.0,49.2467,49.3688,49.2205,49.3426,119749.0
2021-10-27 13:10:00,56.57,56.68,56.54,56.54,104750.0,49.3339,49.4298,49.3077,49.3077,104750.0
2021-10-27 13:15:00,56.54,56.55,56.47,56.47,66263.0,49.3077,49.3165,49.2467,49.2467,66263.0
2021-10-27 13:20:00,56.47,56.55,56.45,56.51,110057.0,49.2467,49.3165,49.2292,49.2816,110057.0
2021-10-27 13:25:00,56.5,56.51,56.41,56.45,89967.0,49.2729,49.2816,49.1944,49.2292,89967.0
2021-10-27 13:30:00,56.45,56.53,56.44,56.51,101442.0,49.2292,49.299,49.2205,49.2816,101442.0
2021-10-27 13:35:00,56.51,56.52,56.47,56.5,89485.0,49.2816,49.2903,49.2467,49.2729,89485.0
2021-10-27 13:40:00,56.49,56.5,56.35,56.38,93672.0,49.2641,49.2729,49.142,49.1682,93672.0
2021-10-27 13:45:00,56.39,56.42,56.3,56.34,99269.0,49.1769,49.2031,49.0984,49.1333,99269.0
2021-10-27 13:50:00,56.34,56.34,56.17,56.22,330994.0,49.1333,49.1333,48.9851,49.0287,330994.0
2021-10-27 13:55:00,56.23,56.32,56.22,56.3,193074.0,49.0374,49.1159,49.0287,49.0984,193074.0
2021-10-27 14:00:00,56.3,56.41,56.3,56.37,152939.0,49.0984,49.1944,49.0984,49.1595,152939.0
2021-10-27 14:05:00,56.37,56.41,56.28,56.37,221550.0,49.1595,49.1944,49.081,49.1595,221550.0
2021-10-27 14:10:00,56.37,56.44,56.32,56.33,128788.0,49.1595,49.2205,49.1159,49.1246,128788.0
2021-10-27 14:15:00,56.33,56.37,56.31,56.36,95747.0,49.1246,49.1595,49.1072,49.1508,95747.0
2021-10-27 14:20:00,56.36,56.45,56.35,56.44,138089.0,49.1508,49.2292,49.142,49.2205,138089.0
2021-10-27 14:25:00,56.44,56.58,56.43,56.48,160757.0,49.2205,49.3426,49.2118,49.2554,160757.0
2021-10-27 14:30:00,56.47,56.5,56.42,56.5,149002.0,49.2467,49.2729,49.2031,49.2729,149002.0
2021-10-27 14:35:00,56.49,56.57,56.49,56.55,158807.0,49.2641,49.3339,49.2641,49.3165,158807.0
2021-10-27 14:40:00,56.55,56.59,56.44,56.46,225369.0,49.3165,49.3513,49.2205,49.238,225369.0
2021-10-27 14:45:00,56.46,56.5,56.37,56.4,179098.0,49.238,49.2729,49.1595,49.1856,179098.0
2021-10-27 14:50:00,56.4,56.46,56.39,56.46,414812.0,49.1856,49.238,49.1769,49.238,414812.0
2021-10-27 14:55:00,56.46,56.59,56.42,56.58,110989.0,49.238,49.3513,49.2031,49.3426,110989.0
2021-10-27 15:00:00,56.58,56.62,56.53,56.53,187591.0,49.3426,49.3775,49.299,49.299,187591.0
2021-10-27 15:05:00,56.54,56.61,56.53,56.58,70176.0,49.3077,49.3688,49.299,49.3426,70176.0
2021-10-27 15:10:00,56.57,56.6,56.48,56.49,129887.0,49.3339,49.3601,49.2554,49.2641,129887.0
2021-10-27 15:15:00,56.48,56.53,56.46,56.46,138803.0,49.2554,49.299,49.238,49.238,138803.0
2021-10-27 15:20:00,56.46,56.52,56.45,56.5,93390.0,49.238,49.2903,49.2292,49.2729,93390.0
2021-10-27 15:25:00,56.49,56.61,56.49,56.61,95738.0,49.2641,49.3688,49.2641,49.3688,95738.0
2021-10-27 15:30:00,56.6,56.62,56.55,56.57,196609.0,49.3601,49.3775,49.3165,49.3339,196609.0
2021-10-27 15:35:00,56.57,56.58,56.49,56.5,128569.0,49.3339,49.3426,49.2641,49.2729,128569.0
2021-10-27 15:40:00,56.51,56.66,56.45,56.63,281001.0,49.2816,49.4124,49.2292,49.3862,281001.0
2021-10-27 15:45:00,56.62,56.64,56.47,56.5,221235.0,49.3775,49.3949,49.2467,49.2729,221235.0
2021-10-27 15:50:00,56.5,56.55,56.43,56.49,949516.0,49.2729,49.3165,49.2118,49.2641,949516.0
2021-10-27 15:55:00,56.49,56.58,56.47,56.5,800382.0,49.2641,49.3426,49.2467,49.2729,800382.0
2021-10-28 09:30:00,56.53,56.95,56.35,56.85,728338.0,49.299,49.6653,49.142,49.5781,728338.0
2021-10-28 09:35:00,56.85,57.57,56.79,57.3,561925.0,49.5781,50.206,49.5258,49.9705,561925.0
2021-10-28 09:40:00,57.29,57.69,57.25,57.42,272328.0,49.9618,50.3106,49.9269,50.0752,272328.0
2021-10-28 09:45:00,57.41,57.75,57.41,57.53,345022.0,50.0664,50.363,50.0664,50.1711,345022.0
2021-10-28 09:50:00,57.53,57.69,57.4,57.44,347995.0,50.1711,50.3106,50.0577,50.0926,347995.0
2021-10-28 09:55:00,57.44,57.55,57.3,57.43,284565.0,50.0926,50.1885,49.9705,50.0839,284565.0
2021-10-28 10:00:00,57.44,57.53,57.36,57.37,244541.0,50.0926,50.1711,50.0228,50.0316,244541.0
2021-10-28 10:05:00,57.37,57.49,57.28,57.28,180887.0,50.0316,50.1362,49.9531,49.9531,180887.0
2021-10-28 10:10:00,57.28,57.31,57.12,57.18,206524.0,49.9531,49.9792,49.8135,49.8659,206524.0
2021-10-28 10:15:00,57.18,57.22,57.07,57.11,183874.0,49.8659,49.9008,49.7699,49.8048,183874.0
2021-10-28 10:20:00,57.1,57.12,56.94,56.98,181966.0,49.7961,49.8135,49.6566,49.6915,181966.0
2021-10-28 10:25:00,56.98,57.06,56.95,57.04,130504.0,49.6915,49.7612,49.6653,49.7438,130504.0
2021-10-28 10:30:00,57.03,57.25,56.95,57.25,165550.0,49.7351,49.9269,49.6653,49.9269,165550.0
2021-10-28 10:35:00,57.26,57.3,57.22,57.3,163463.0,49.9356,49.9705,49.9008,49.9705,163463.0
2021-10-28 10:40:00,57.31,57.32,57.21,57.22,92519.0,49.9792,49.988,49.892,49.9008,92519.0
2021-10-28 10:45:00,57.22,57.34,57.17,57.27,119167.0,49.9008,50.0054,49.8571,49.9444,119167.0
2021-10-28 10:50:00,57.27,57.31,57.22,57.27,129791.0,49.9444,49.9792,49.9008,49.9444,129791.0
2021-10-28 10:55:00,57.28,57.32,57.18,57.27,164877.0,49.9531,49.988,49.8659,49.9444,164877.0
2021-10-28 11:00:00,57.27,57.4,57.27,57.33,171220.0,49.9444,50.0577,49.9444,49.9967,171220.0
2021-10-28 11:05:00,57.33,57.35,57.27,57.3,100573.0,49.9967,50.0141,49.9444,49.9705,100573.0
2021-10-28 11:10:00,57.3,57.39,57.28,57.36,105255.0,49.9705,50.049,49.9531,50.0228,105255.0
2021-10-28 11:15:00,57.36,57.38,57.29,57.33,92759.0,50.0228,50.0403,49.9618,49.9967,92759.0
2021-10-28 11:20:00,57.34,57.38,57.23,57.23,87858.0,50.0054,50.0403,49.9095,49.9095,87858.0
2021-10-28 11:25:00,57.24,57.32,57.21,57.21,175670.0,49.9182,49.988,49.892,49.892,175670.0
2021-10-28 11:30:00,57.22,57.34,57.22,57.31,139083.0,49.9008,50.0054,49.9008,49.9792,139083.0
2021-10-28 11:35:00,57.31,57.39,57.31,57.36,87425.0,49.9792,50.049,49.9792,50.0228,87425.0
2021-10-28 11:40:00,57.36,57.39,57.33,57.33,91057.0,50.0228,50.049,49.9967,49.9967,91057.0
2021-10-28 11:45:00,57.34,57.36,57.21,57.22,107584.0,50.0054,50.0228,49.892,49.9008,107584.0
2021-10-28 11:50:00,57.23,57.31,57.2,57.24,88682.0,49.9095,49.9792,49.8833,49.9182,88682.0
2021-10-28 11:55:00,57.23,57.27,57.06,57.11,239168.0,49.9095,49.9444,49.7612,49.8048,239168.0
2021-10-28 12:00:00,57.11,57.18,57.1,57.14,117556.0,49.8048,49.8659,49.7961,49.831,117556.0
2021-10-28 12:05:00,57.14,57.17,57.02,57.02,78970.0,49.831,49.8571,49.7263,49.7263,78970.0
2021-10-28 12:10:00,57.02,57.03,56.96,56.99,117683.0,49.7263,49.7351,49.674,49.7002,117683.0
2021-10-28 12:15:00,56.98,56.99,56.86,56.92,107657.0,49.6915,49.7002,49.5868,49.6391,107657.0
2021-10-28 12:20:00,56.92,56.96,56.88,56.93,139280.0,49.6391,49.674,49.6042,49.6478,139280.0
2021-10-28 12:25:00,56.93,56.95,56.81,56.82,123586.0,49.6478,49.6653,49.5432,49.5519,123586.0
2021-10-28 12:30:00,56.82,56.88,56.8,56.86,69001.0,49.5519,49.6042,49.5345,49.5868,69001.0
2021-10-28 12:35:00,56.86,56.88,56.83,56.85,59354.0,49.5868,49.6042,49.5606,49.5781,59354.0
2021-10-28 12:40:00,56.85,56.88,56.81,56.87,61424.0,49.5781,49.6042,49.5432,49.5955,61424.0
2021-10-28 12:45:00,56.88,56.93,56.87,56.92,56358.0,49.6042,49.6478,49.5955,49.6391,56358.0
2021-10-28 12:50:00,56.91,56.96,56.87,56.88,71169.0,49.6304,49.674,49.5955,49.6042,71169.0
2021-10-28 12:55:00,56.88,56.92,56.84,56.85,106446.0,49.6042,49.6391,49.5694,49.5781,106446.0
2021-10-28 13:00:00,56.85,56.91,56.75,56.81,120762.0,49.5781,49.6304,49.4909,49.5432,120762.0
2021-10-28 13:05:00,56.81,56.84,56.76,56.8,90078.0,49.5432,49.5694,49.4996,49.5345,90078.0
2021-10-28 13:10:00,56.81,56.82,56.75,56.76,88549.0,49.5432,49.5519,49.4909,49.4996,88549.0
2021-10-28 13:15:00,56.76,56.76,56.71,56.73,103758.0,49.4996,49.4996,49.456,49.4734,103758.0
2021-10-28 13:20:00,56.74,56.76,56.68,56.7,121445.0,49.4822,49.4996,49.4298,49.4473,121445.0
2021-10-28 13:25:00,56.71,56.77,56.69,56.77,94364.0,49.456,49.5083,49.4385,49.5083,94364.0
2021-10-28 13:30:00,56.77,56.88,56.76,56.85,79849.0,49.5083,49.6042,49.4996,49.5781,79849.0
2021-10-28 13:35:00,56.85,56.85,56.79,56.82,86447.0,49.5781,49.5781,49.5258,49.5519,86447.0
2021-10-28 13:40:00,56.82,56.87,56.81,56.85,79560.0,49.5519,49.5955,49.5432,49.5781,79560.0
2021-10-28 13:45:00,56.85,56.87,56.82,56.85,100129.0,49.5781,49.5955,49.5519,49.5781,100129.0
2021-10-28 13:50:00,56.85,56.88,56.82,56.84,125254.0,49.5781,49.6042,49.5519,49.5694,125254.0
2021-10-28 13:55:00,56.84,56.96,56.78,56.83,295701.0,49.5694,49.674,49.517,49.5606,295701.0
2021-10-28 14:00:00,56.83,56.94,56.8,56.93,97362.0,49.5606,49.6566,49.5345,49.6478,97362.0
2021-10-28 14:05:00,56.93,57.01,56.92,56.98,104266.0,49.6478,49.7176,49.6391,49.6915,104266.0
2021-10-28 14:10:00,56.98,57.04,56.97,57.02,107491.0,49.6915,49.7438,49.6827,49.7263,107491.0
2021-10-28 14:15:00,57.02,57.05,56.99,57.0,100875.0,49.7263,49.7525,49.7002,49.7089,100875.0
2021-10-28 14:20:00,57.0,57.01,56.93,56.96,119936.0,49.7089,49.7176,49.6478,49.674,119936.0
2021-10-28 14:25:00,56.97,57.06,56.96,57.06,52933.0,49.6827,49.7612,49.674,49.7612,52933.0
2021-10-28 14:30:00,57.06,57.12,57.03,57.12,72041.0,49.7612,49.8135,49.7351,49.8135,72041.0
2021-10-28 14:35:00,57.12,57.17,57.1,57.17,91269.0,49.8135,49.8571,49.7961,49.8571,91269.0
2021-10-28 14:40:00,57.17,57.17,57.1,57.12,91578.0,49.8571,49.8571,49.7961,49.8135,91578.0
2021-10-28 14:45:00,57.12,57.13,57.06,57.07,80353.0,49.8135,49.8223,49.7612,49.7699,80353.0
2021-10-28 14:50:00,57.07,57.08,57.03,57.05,48967.0,49.7699,49.7787,49.7351,49.7525,48967.0
2021-10-28 14:55:00,57.05,57.06,56.98,56.98,75221.0,49.7525,49.7612,49.6915,49.6915,75221.0
2021-10-28 15:00:00,56.98,57.01,56.95,57.0,75091.0,49.6915,49.7176,49.6653,49.7089,75091.0
2021-10-28 15:05:00,57.0,57.01,56.96,56.97,96049.0,49.7089,49.7176,49.674,49.6827,96049.0
2021-10-28 15:10:00,56.97,56.99,56.91,56.92,125874.0,49.6827,49.7002,49.6304,49.6391,125874.0
2021-10-28 15:15:00,56.92,56.92,56.88,56.89,62722.0,49.6391,49.6391,49.6042,49.613,62722.0
2021-10-28 15:20:00,56.88,56.94,56.86,56.93,78948.0,49.6042,49.6566,49.5868,49.6478,78948.0
2021-10-28 15:25:00,56.94,56.95,56.88,56.9,133878.0,49.6566,49.6653,49.6042,49.6217,133878.0
2021-10-28 15:30:00,56.9,56.98,56.87,56.93,154359.0,49.6217,49.6915,49.5955,49.6478,154359.0
2021-10-28 15:35:00,56.93,57.05,56.92,57.02,132031.0,49.6478,49.7525,49.6391,49.7263,132031.0
2021-10-28 15:40:00,57.03,57.09,56.97,57.06,234493.0,49.7351,49.7874,49.6827,49.7612,234493.0
2021-10-28 15:45:00,57.07,57.08,57.02,57.06,210631.0,49.7699,49.7787,49.7263,49.7612,210631.0
2021-10-28 15:50:00,57.05,57.17,57.04,57.14,374830.0,49.7525,49.8571,49.7438,49.831,374830.0
2021-10-28 15:55:00,57.14,57.19,57.01,57.12,1012732.0,49.831,49.8746,49.7176,49.8135,1012732.0
2021-10-29 09:30:00,57.25,57.56,57.13,57.53,230853.0,49.9269,50.1973,49.8223,50.1711,230853.0
2021-10-29 09:35:00,57.53,57.64,57.28,57.38,239914.0,50.1711,50.267,49.9531,50.0403,239914.0
2021-10-29 09:40:00,57.38,57.6,57.33,57.36,143713.0,50.0403,50.2321,49.9967,50.0228,143713.0
2021-10-29 09:45:00,57.36,57.46,57.29,57.46,87734.0,50.0228,50.1101,49.9618,50.1101,87734.0
2021-10-29 09:50:00,57.45,57.68,57.4,57.67,200947.0,50.1013,50.3019,50.0577,50.2932,200947.0
2021-10-29 09:55:00,57.66,57.75,57.53,57.53,100653.0,50.2845,50.363,50.1711,50.1711,100653.0
2021-10-29 10:00:00,57.54,57.69,57.52,57.59,117551.0,50.1798,50.3106,50.1624,50.2234,117551.0
2021-10-29 10:05:00,57.58,57.65,57.47,57.65,62229.0,50.2147,50.2757,50.1188,50.2757,62229.0
2021-10-29 10:10:00,57.64,57.79,57.62,57.69,120103.0,50.267,50.3978,50.2496,50.3106,120103.0
2021-10-29 10:15:00,57.68,57.69,57.52,57.6,116208.0,50.3019,50.3106,50.1624,50.2321,116208.0
2021-10-29 10:20:00,57.61,57.66,57.53,57.59,98986.0,50.2409,50.2845,50.1711,50.2234,98986.0
2021-10-29 10:25:00,57.58,57.67,57.49,57.67,69114.0,50.2147,50.2932,50.1362,50.2932,69114.0
2021-10-29 10:30:00,57.67,57.73,57.63,57.72,141963.0,50.2932,50.3455,50.2583,50.3368,141963.0
2021-10-29 10:35:00,57.72,57.93,57.71,57.92,150790.0,50.3368,50.5199,50.3281,50.5112,150790.0
2021-10-29 10:40:00,57.93,57.99,57.87,57.91,147090.0,50.5199,50.5723,50.4676,50.5025,147090.0
2021-10-29 10:45:00,57.9,57.94,57.86,57.9,83964.0,50.4938,50.5287,50.4589,50.4938,83964.0
2021-10-29 10:50:00,57.91,57.92,57.83,57.86,79038.0,50.5025,50.5112,50.4327,50.4589,79038.0
2021-10-29 10:55:00,57.87,57.88,57.82,57.83,50985.0,50.4676,50.4763,50.424,50.4327,50985.0
2021-10-29 11:00:00,57.83,57.88,57.8,57.8,76421.0,50.4327,50.4763,50.4066,50.4066,76421.0
2021-10-29 11:05:00,57.81,57.9,57.81,57.86,76609.0,50.4153,50.4938,50.4153,50.4589,76609.0
2021-10-29 11:10:00,57.87,57.88,57.79,57.82,48818.0,50.4676,50.4763,50.3978,50.424,48818.0
2021-10-29 11:15:00,57.81,57.91,57.79,57.88,72148.0,50.4153,50.5025,50.3978,50.4763,72148.0
2021-10-29 11:20:00,57.88,57.94,57.83,57.94,72491.0,50.4763,50.5287,50.4327,50.5287,72491.0
2021-10-29 11:25:00,57.95,58.0,57.95,57.97,80575.0,50.5374,50.581,50.5374,50.5548,80575.0
2021-10-29 11:30:00,57.97,57.99,57.89,57.92,90324.0,50.5548,50.5723,50.485,50.5112,90324.0
2021-10-29 11:35:00,57.92,57.93,57.84,57.88,60307.0,50.5112,50.5199,50.4414,50.4763,60307.0
2021-10-29 11:40:00,57.89,57.9,57.8,57.82,42950.0,50.485,50.4938,50.4066,50.424,42950.0
2021-10-29 11:45:00,57.82,57.82,57.74,57.75,34498.0,50.424,50.424,50.3542,50.363,34498.0
2021-10-29 11:50:00,57.75,57.75,57.66,57.69,87515.0,50.363,50.363,50.2845,50.3106,87515.0
2021-10-29 11:55:00,57.7,57.7,57.63,57.65,55881.0,50.3194,50.3194,50.2583,50.2757,55881.0
2021-10-29 12:00:00,57.64,57.64,57.58,57.63,39520.0,50.267,50.267,50.2147,50.2583,39520.0
2021-10-29 12:05:00,57.63,57.65,57.62,57.65,19339.0,50.2583,50.2757,50.2496,50.2757,19339.0
2021-10-29 12:10:00,57.64,57.76,57.63,57.75,107070.0,50.267,50.3717,50.2583,50.363,107070.0
2021-10-29 12:15:00,57.75,57.78,57.7,57.71,46128.0,50.363,50.3891,50.3194,50.3281,46128.0
2021-10-29 12:20:00,57.7,57.8,57.69,57.8,80276.0,50.3194,50.4066,50.3106,50.4066,80276.0
2021-10-29 12:25:00,57.8,57.87,57.79,57.86,67817.0,50.4066,50.4676,50.3978,50.4589,67817.0
2021-10-29 12:30:00,57.85,57.97,57.85,57.95,43556.0,50.4502,50.5548,50.4502,50.5374,43556.0
2021-10-29 12:35:00,57.96,57.99,57.94,57.95,60350.0,50.5461,50.5723,50.5287,50.5374,60350.0
2021-10-29 12:40:00,57.94,58.02,57.94,57.98,111892.0,50.5287,50.5984,50.5287,50.5635,111892.0
2021-10-29 12:45:00,57.98,58.0,57.91,57.92,46085.0,50.5635,50.581,50.5025,50.5112,46085.0
2021-10-29 12:50:00,57.9,57.91,57.87,57.88,46477.0,50.4938,50.5025,50.4676,50.4763,46477.0
2021-10-29 12:55:00,57.88,57.88,57.77,57.79,60457.0,50.4763,50.4763,50.3804,50.3978,60457.0
2021-10-29 13:00:00,57.79,57.86,57.77,57.86,37423.0,50.3978,50.4589,50.3804,50.4589,37423.0
2021-10-29 13:05:00,57.86,57.89,57.83,57.87,27084.0,50.4589,50.485,50.4327,50.4676,27084.0
2021-10-29 13:10:00,57.87,57.91,57.84,57.85,40490.0,50.4676,50.5025,50.4414,50.4502,40490.0
2021-10-29 13:15:00,57.85,57.91,57.83,57.91,28922.0,50.4502,50.5025,50.4327,50.5025,28922.0
2021-10-29 13:20:00,57.92,57.94,57.9,57.92,35628.0,50.5112,50.5287,50.4938,50.5112,35628.0
2021-10-29 13:25:00,57.92,57.93,57.86,57.88,41303.0,50.5112,50.5199,50.4589,50.4763,41303.0
2021-10-29 13:30:00,57.88,57.92,57.87,57.92,49504.0,50.4763,50.5112,50.4676,50.5112,49504.0
2021-10-29 13:35:00,57.93,58.01,57.9,58.0,64102.0,50.5199,50.5897,50.4938,50.581,64102.0
2021-10-29 13:40:00,58.0,58.13,58.0,58.13,98263.0,50.581,50.6944,50.581,50.6944,98263.0
2021-10-29 13:45:00,58.13,58.18,58.12,58.13,87001.0,50.6944,50.738,50.6856,50.6944,87001.0
2021-10-29 13:50:00,58.14,58.2,58.13,58.18,73962.0,50.7031,50.7554,50.6944,50.738,73962.0
2021-10-29 13:55:00,58.17,58.22,58.16,58.19,105954.0,50.7292,50.7728,50.7205,50.7467,105954.0
2021-10-29 14:00:00,58.18,58.24,58.14,58.22,120158.0,50.738,50.7903,50.7031,50.7728,120158.0
2021-10-29 14:05:00,58.22,58.27,58.19,58.25,127063.0,50.7728,50.8164,50.7467,50.799,127063.0
2021-10-29 14:10:00,58.24,58.28,58.23,58.23,62268.0,50.7903,50.8252,50.7816,50.7816,62268.0
2021-10-29 14:15:00,58.23,58.24,58.19,58.21,59153.0,50.7816,50.7903,50.7467,50.7641,59153.0
2021-10-29 14:20:00,58.21,58.23,58.18,58.19,30356.0,50.7641,50.7816,50.738,50.7467,30356.0
2021-10-29 14:25:00,58.19,58.2,58.14,58.15,35564.0,50.7467,50.7554,50.7031,50.7118,35564.0
2021-10-29 14:30:00,58.15,58.21,58.14,58.14,64937.0,50.7118,50.7641,50.7031,50.7031,64937.0
2021-10-29 14:35:00,58.13,58.16,58.08,58.09,92095.0,50.6944,50.7205,50.6507,50.6595,92095.0
2021-10-29 14:40:00,58.09,58.22,58.07,58.22,60662.0,50.6595,50.7728,50.642,50.7728,60662.0
2021-10-29 14:45:00,58.22,58.26,58.21,58.26,67058.0,50.7728,50.8077,50.7641,50.8077,67058.0
2021-10-29 14:50:00,58.26,58.28,58.23,58.23,45597.0,50.8077,50.8252,50.7816,50.7816,45597.0
2021-10-29 14:55:00,58.23,58.24,58.15,58.19,70112.0,50.7816,50.7903,50.7118,50.7467,70112.0
2021-10-29 15:00:00,58.19,58.25,58.19,58.22,48458.0,50.7467,50.799,50.7467,50.7728,48458.0
2021-10-29 15:05:00,58.22,58.33,58.21,58.31,155599.0,50.7728,50.8688,50.7641,50.8513,155599.0
2021-10-29 15:10:00,58.3,58.44,58.3,58.43,128500.0,50.8426,50.9647,50.8426,50.956,128500.0
2021-10-29 15:15:00,58.43,58.45,58.39,58.44,193715.0,50.956,50.9734,50.9211,50.9647,193715.0
2021-10-29 15:20:00,58.44,58.49,58.42,58.46,177737.0,50.9647,51.0083,50.9473,50.9821,177737.0
2021-10-29 15:25:00,58.46,58.47,58.34,58.38,182201.0,50.9821,50.9909,50.8775,50.9124,182201.0
2021-10-29 15:30:00,58.37,58.41,58.24,58.39,283373.0,50.9037,50.9385,50.7903,50.9211,283373.0
2021-10-29 15:35:00,58.39,58.48,58.38,58.48,187413.0,50.9211,50.9996,50.9124,50.9996,187413.0
2021-10-29 15:40:00,58.48,58.57,58.45,58.53,229900.0,50.9996,51.0781,50.9734,51.0432,229900.0
2021-10-29 15:45:00,58.53,58.54,58.49,58.54,291385.0,51.0432,51.0519,51.0083,51.0519,291385.0
2021-10-29 15:50:00,58.54,58.57,58.42,58.46,449117.0,51.0519,51.0781,50.9473,50.9821,449117.0
2021-10-29 15:55:00,58.46,58.52,58.4,58.4,768593.0,50.9821,51.0345,50.9298,50.9298,768593.0
2021-11-01 09:30:00,58.3,58.86,58.29,58.83,448263.0,50.8426,51.331,50.8339,51.3048,448263.0
2021-11-01 09:35:00,58.84,58.95,58.63,58.83,198914.0,51.3135,51.4095,51.1304,51.3048,198914.0
2021-11-01 09:40:00,58.83,58.98,58.82,58.85,255161.0,51.3048,51.4356,51.2961,51.3223,255161.0
2021-11-01 09:45:00,58.85,58.98,58.79,58.94,246755.0,51.3223,51.4356,51.2699,51.4007,246755.0
2021-11-01 09:50:00,58.95,58.95,58.83,58.85,129433.0,51.4095,51.4095,51.3048,51.3223,129433.0
2021-11-01 09:55:00,58.85,59.06,58.83,58.86,193032.0,51.3223,51.5054,51.3048,51.331,193032.0
2021-11-01 10:00:00,58.86,58.86,58.61,58.65,119414.0,51.331,51.331,51.113,51.1478,119414.0
2021-11-01 10:05:00,58.64,58.72,58.55,58.68,96133.0,51.1391,51.2089,51.0606,51.174,96133.0
2021-11-01 10:10:00,58.68,58.69,58.57,58.63,83615.0,51.174,51.1827,51.0781,51.1304,83615.0
2021-11-01 10:15:00,58.62,58.69,58.55,58.61,116218.0,51.1217,51.1827,51.0606,51.113,116218.0
2021-11-01 10:20:00,58.61,58.63,58.49,58.63,103841.0,51.113,51.1304,51.0083,51.1304,103841.0
2021-11-01 10:25:00,58.62,58.65,58.46,58.53,97995.0,51.1217,51.1478,50.9821,51.0432,97995.0
2021-11-01 10:30:00,58.52,58.58,58.44,58.57,94745.0,51.0345,51.0868,50.9647,51.0781,94745.0
2021-11-01 10:35:00,58.57,58.6,58.51,58.55,50481.0,51.0781,51.1042,51.0257,51.0606,50481.0
2021-11-01 10:40:00,58.53,58.59,58.5,58.55,65575.0,51.0432,51.0955,51.017,51.0606,65575.0
2021-11-01 10:45:00,58.55,58.57,58.46,58.5,68996.0,51.0606,51.0781,50.9821,51.017,68996.0
2021-11-01 10:50:00,58.5,58.56,58.48,58.5,60307.0,51.017,51.0693,50.9996,51.017,60307.0
2021-11-01 10:55:00,58.5,58.63,58.49,58.63,86574.0,51.017,51.1304,51.0083,51.1304,86574.0
2021-11-01 11:00:00,58.62,58.74,58.62,58.73,100522.0,51.1217,51.2263,51.1217,51.2176,100522.0
2021-11-01 11:05:00,58.72,58.72,58.61,58.66,87155.0,51.2089,51.2089,51.113,51.1566,87155.0
2021-11-01 11:10:00,58.66,58.73,58.61,58.73,231453.0,51.1566,51.2176,51.113,51.2176,231453.0
2021-11-01 11:15:00,58.73,58.85,58.73,58.84,103257.0,51.2176,51.3223,51.2176,51.3135,103257.0
2021-11-01 11:20:00,58.85,58.88,58.82,58.83,95487.0,51.3223,51.3484,51.2961,51.3048,95487.0
2021-11-01 11:25:00,58.84,58.86,58.8,58.83,92072.0,51.3135,51.331,51.2786,51.3048,92072.0
2021-11-01 11:30:00,58.83,58.92,58.83,58.9,112316.0,51.3048,51.3833,51.3048,51.3659,112316.0
2021-11-01 11:35:00,58.9,58.91,58.84,58.85,63525.0,51.3659,51.3746,51.3135,51.3223,63525.0
2021-11-01 11:40:00,58.84,58.92,58.84,58.9,158644.0,51.3135,51.3833,51.3135,51.3659,158644.0
2021-11-01 11:45:00,58.89,58.95,58.87,58.89,130437.0,51.3571,51.4095,51.3397,51.3571,130437.0
2021-11-01 11:50:00,58.88,58.98,58.87,58.98,197275.0,51.3484,51.4356,51.3397,51.4356,197275.0
2021-11-01 11:55:00,58.98,59.02,58.97,59.02,138544.0,51.4356,51.4705,51.4269,51.4705,138544.0
2021-11-01 12:00:00,59.02,59.1,59.0,59.02,107966.0,51.4705,51.5403,51.4531,51.4705,107966.0
2021-11-01 12:05:00,59.02,59.03,58.96,58.99,98065.0,51.4705,51.4792,51.4182,51.4443,98065.0
2021-11-01 12:10:00,58.98,59.02,58.97,58.99,74141.0,51.4356,51.4705,51.4269,51.4443,74141.0
2021-11-01 12:15:00,58.98,59.01,58.95,59.0,136239.0,51.4356,51.4618,51.4095,51.4531,136239.0
2021-11-01 12:20:00,58.99,59.03,58.97,58.99,134428.0,51.4443,51.4792,51.4269,51.4443,134428.0
2021-11-01 12:25:00,59.0,59.01,58.88,58.88,92208.0,51.4531,51.4618,51.3484,51.3484,92208.0
2021-11-01 12:30:00,58.89,58.89,58.77,58.8,77313.0,51.3571,51.3571,51.2525,51.2786,77313.0
2021-11-01 12:35:00,58.79,58.86,58.79,58.86,49125.0,51.2699,51.331,51.2699,51.331,49125.0
2021-11-01 12:40:00,58.86,58.9,58.85,58.9,53779.0,51.331,51.3659,51.3223,51.3659,53779.0
2021-11-01 12:45:00,58.9,58.96,58.88,58.96,73643.0,51.3659,51.4182,51.3484,51.4182,73643.0
2021-11-01 12:50:00,58.96,59.01,58.95,58.98,152241.0,51.4182,51.4618,51.4095,51.4356,152241.0
2021-11-01 12:55:00,58.98,59.0,58.91,59.0,132788.0,51.4356,51.4531,51.3746,51.4531,132788.0
2021-11-01 13:00:00,59.0,59.15,58.99,59.15,95814.0,51.4531,51.5839,51.4443,51.5839,95814.0
2021-11-01 13:05:00,59.15,59.21,59.14,59.21,167785.0,51.5839,51.6362,51.5752,51.6362,167785.0
2021-11-01 13:10:00,59.21,59.22,59.15,59.16,84156.0,51.6362,51.6449,51.5839,51.5926,84156.0
2021-11-01 13:15:00,59.15,59.16,59.1,59.12,94363.0,51.5839,51.5926,51.5403,51.5577,94363.0
2021-11-01 13:20:00,59.12,59.12,59.01,59.03,70022.0,51.5577,51.5577,51.4618,51.4792,70022.0
2021-11-01 13:25:00,59.04,59.1,59.02,59.04,87254.0,51.4879,51.5403,51.4705,51.4879,87254.0
2021-11-01 13:30:00,59.04,59.05,58.99,58.99,54871.0,51.4879,51.4967,51.4443,51.4443,54871.0
2021-11-01 13:35:00,58.99,59.0,58.86,58.88,72094.0,51.4443,51.4531,51.331,51.3484,72094.0
2021-11-01 13:40:00,58.88,58.89,58.79,58.8,113128.0,51.3484,51.3571,51.2699,51.2786,113128.0
2021-11-01 13:45:00,58.8,58.83,58.76,58.77,85165.0,51.2786,51.3048,51.2438,51.2525,85165.0
2021-11-01 13:50:00,58.76,58.8,58.75,58.77,66735.0,51.2438,51.2786,51.235,51.2525,66735.0
2021-11-01 13:55:00,58.78,58.81,58.77,58.8,95130.0,51.2612,51.2874,51.2525,51.2786,95130.0
2021-11-01 14:00:00,58.8,58.84,58.75,58.76,103558.0,51.2786,51.3135,51.235,51.2438,103558.0
2021-11-01 14:05:00,58.77,58.77,58.71,58.72,61214.0,51.2525,51.2525,51.2002,51.2089,61214.0
2021-11-01 14:10:00,58.72,58.8,58.71,58.76,88459.0,51.2089,51.2786,51.2002,51.2438,88459.0
2021-11-01 14:15:00,58.77,58.79,58.75,58.78,45889.0,51.2525,51.2699,51.235,51.2612,45889.0
2021-11-01 14:20:00,58.79,58.81,58.76,58.76,58845.0,51.2699,51.2874,51.2438,51.2438,58845.0
2021-11-01 14:25:00,58.77,58.81,58.75,58.8,57987.0,51.2525,51.2874,51.235,51.2786,57987.0
2021-11-01 14:30:00,58.8,58.86,58.8,58.84,122637.0,51.2786,51.331,51.2786,51.3135,122637.0
2021-11-01 14:35:00,58.83,58.86,58.81,58.85,77727.0,51.3048,51.331,51.2874,51.3223,77727.0
2021-11-01 14:40:00,58.85,58.91,58.83,58.9,93641.0,51.3223,51.3746,51.3048,51.3659,93641.0
2021-11-01 14:45:00,58.91,58.98,58.9,58.98,175412.0,51.3746,51.4356,51.3659,51.4356,175412.0
2021-11-01 14:50:00,58.98,59.02,58.97,58.99,124864.0,51.4356,51.4705,51.4269,51.4443,124864.0
2021-11-01 14:55:00,59.0,59.06,58.99,59.05,89206.0,51.4531,51.5054,51.4443,51.4967,89206.0
2021-11-01 15:00:00,59.05,59.08,59.03,59.04,126546.0,51.4967,51.5228,51.4792,51.4879,126546.0
2021-11-01 15:05:00,59.05,59.12,59.04,59.07,122384.0,51.4967,51.5577,51.4879,51.5141,122384.0
2021-11-01 15:10:00,59.08,59.08,58.98,58.98,82209.0,51.5228,51.5228,51.4356,51.4356,82209.0
2021-11-01 15:15:00,58.98,58.98,58.92,58.93,97384.0,51.4356,51.4356,51.3833,51.392,97384.0
2021-11-01 15:20:00,58.94,58.94,58.87,58.88,125463.0,51.4007,51.4007,51.3397,51.3484,125463.0
2021-11-01 15:25:00,58.87,58.9,58.82,58.84,134671.0,51.3397,51.3659,51.2961,51.3135,134671.0
2021-11-01 15:30:00,58.83,58.89,58.75,58.76,250424.0,51.3048,51.3571,51.235,51.2438,250424.0
2021-11-01 15:35:00,58.75,58.79,58.73,58.76,127971.0,51.235,51.2699,51.2176,51.2438,127971.0
2021-11-01 15:40:00,58.76,58.79,58.72,58.72,125696.0,51.2438,51.2699,51.2089,51.2089,125696.0
2021-11-01 15:45:00,58.73,58.73,58.68,58.71,139095.0,51.2176,51.2176,51.174,51.2002,139095.0
2021-11-01 15:50:00,58.71,58.77,58.68,58.69,210560.0,51.2002,51.2525,51.174,51.1827,210560.0
2021-11-01 15:55:00,58.69,58.72,58.66,58.67,429689.0,51.1827,51.2089,51.1566,51.1653,429689.0
2021-11-02 09:30:00,58.78,59.26,58.77,58.79,276351.0,51.2612,51.6798,51.2525,51.2699,276351.0
2021-11-02 09:35:00,58.81,58.82,58.46,58.46,75319.0,51.2874,51.2961,50.9821,50.9821,75319.0
2021-11-02 09:40:00,58.46,58.48,58.29,58.44,111326.0,50.9821,50.9996,50.8339,50.9647,111326.0
2021-11-02 09:45:00,58.44,58.69,58.43,58.65,131202.0,50.9647,51.1827,50.956,51.1478,131202.0
2021-11-02 09:50:00,58.64,58.85,58.62,58.79,123916.0,51.1391,51.3223,51.1217,51.2699,123916.0
2021-11-02 09:55:00,58.79,58.94,58.79,58.9,111539.0,51.2699,51.4007,51.2699,51.3659,111539.0
2021-11-02 10:00:00,58.9,59.03,58.88,59.02,90320.0,51.3659,51.4792,51.3484,51.4705,90320.0
2021-11-02 10:05:00,59.02,59.02,58.88,58.97,104611.0,51.4705,51.4705,51.3484,51.4269,104611.0
2021-11-02 10:10:00,58.97,59.22,58.97,59.22,122686.0,51.4269,51.6449,51.4269,51.6449,122686.0
2021-11-02 10:15:00,59.22,59.22,59.04,59.04,171716.0,51.6449,51.6449,51.4879,51.4879,171716.0
2021-11-02 10:20:00,59.04,59.24,59.04,59.17,86311.0,51.4879,51.6624,51.4879,51.6013,86311.0
2021-11-02 10:25:00,59.17,59.18,59.06,59.07,190641.0,51.6013,51.61,51.5054,51.5141,190641.0
2021-11-02 10:30:00,59.07,59.13,59.05,59.08,167568.0,51.5141,51.5664,51.4967,51.5228,167568.0
2021-11-02 10:35:00,59.07,59.16,59.06,59.15,105442.0,51.5141,51.5926,51.5054,51.5839,105442.0
2021-11-02 10:40:00,59.16,59.31,59.12,59.13,153412.0,51.5926,51.7234,51.5577,51.5664,153412.0
2021-11-02 10:45:00,59.12,59.17,59.1,59.14,88172.0,51.5577,51.6013,51.5403,51.5752,88172.0
2021-11-02 10:50:00,59.15,59.22,59.12,59.12,102296.0,51.5839,51.6449,51.5577,51.5577,102296.0
2021-11-02 10:55:00,59.13,59.24,59.12,59.2,79672.0,51.5664,51.6624,51.5577,51.6275,79672.0
2021-11-02 11:00:00,59.21,59.22,59.15,59.22,84337.0,51.6362,51.6449,51.5839,51.6449,84337.0
2021-11-02 11:05:00,59.21,59.34,59.2,59.34,92211.0,51.6362,51.7496,51.6275,51.7496,92211.0
2021-11-02 11:10:00,59.33,59.43,59.31,59.38,231915.0,51.7409,51.8281,51.7234,51.7845,231915.0
2021-11-02 11:15:00,59.37,59.46,59.34,59.4,76647.0,51.7757,51.8542,51.7496,51.8019,76647.0
2021-11-02 11:20:00,59.4,59.41,59.31,59.32,69852.0,51.8019,51.8106,51.7234,51.7321,69852.0
2021-11-02 11:25:00,59.33,59.39,59.3,59.39,80411.0,51.7409,51.7932,51.7147,51.7932,80411.0
2021-11-02 11:30:00,59.4,59.45,59.38,59.43,181793.0,51.8019,51.8455,51.7845,51.8281,181793.0
2021-11-02 11:35:00,59.44,59.49,59.41,59.48,97270.0,51.8368,51.8804,51.8106,51.8717,97270.0
2021-11-02 11:40:00,59.48,59.5,59.44,59.48,67487.0,51.8717,51.8891,51.8368,51.8717,67487.0
2021-11-02 11:45:00,59.48,59.53,59.48,59.49,110756.0,51.8717,51.9153,51.8717,51.8804,110756.0
2021-11-02 11:50:00,59.5,59.51,59.42,59.51,86655.0,51.8891,51.8978,51.8193,51.8978,86655.0
2021-11-02 11:55:00,59.51,59.51,59.46,59.48,132415.0,51.8978,51.8978,51.8542,51.8717,132415.0
2021-11-02 12:00:00,59.48,59.52,59.44,59.52,90346.0,51.8717,51.9065,51.8368,51.9065,90346.0
2021-11-02 12:05:00,59.52,59.57,59.51,59.54,94341.0,51.9065,51.9502,51.8978,51.924,94341.0
2021-11-02 12:10:00,59.55,59.56,59.49,59.5,52970.0,51.9327,51.9414,51.8804,51.8891,52970.0
2021-11-02 12:15:00,59.5,59.61,59.49,59.58,113169.0,51.8891,51.985,51.8804,51.9589,113169.0
2021-11-02 12:20:00,59.59,59.63,59.57,59.61,86293.0,51.9676,52.0025,51.9502,51.985,86293.0
2021-11-02 12:25:00,59.61,59.63,59.53,59.54,90461.0,51.985,52.0025,51.9153,51.924,90461.0
2021-11-02 12:30:00,59.53,59.57,59.5,59.54,99111.0,51.9153,51.9502,51.8891,51.924,99111.0
2021-11-02 12:35:00,59.54,59.63,59.37,59.63,445450.0,51.924,52.0025,51.7757,52.0025,445450.0
2021-11-02 12:40:00,59.63,59.63,59.53,59.57,57805.0,52.0025,52.0025,51.9153,51.9502,57805.0
2021-11-02 12:45:00,59.57,59.59,59.55,59.58,59534.0,51.9502,51.9676,51.9327,51.9589,59534.0
2021-11-02 12:50:00,59.58,59.58,59.5,59.55,70064.0,51.9589,51.9589,51.8891,51.9327,70064.0
2021-11-02 12:55:00,59.56,59.58,59.51,59.52,56807.0,51.9414,51.9589,51.8978,51.9065,56807.0
2021-11-02 13:00:00,59.52,59.52,59.48,59.5,46113.0,51.9065,51.9065,51.8717,51.8891,46113.0
2021-11-02 13:05:00,59.51,59.51,59.45,59.48,55471.0,51.8978,51.8978,51.8455,51.8717,55471.0
2021-11-02 13:10:00,59.48,59.48,59.43,59.44,52781.0,51.8717,51.8717,51.8281,51.8368,52781.0
2021-11-02 13:15:00,59.44,59.45,59.41,59.43,66614.0,51.8368,51.8455,51.8106,51.8281,66614.0
2021-11-02 13:20:00,59.43,59.43,59.38,59.39,58828.0,51.8281,51.8281,51.7845,51.7932,58828.0
2021-11-02 13:25:00,59.4,59.41,59.35,59.38,43809.0,51.8019,51.8106,51.7583,51.7845,43809.0
2021-11-02 13:30:00,59.37,59.37,59.3,59.35,46730.0,51.7757,51.7757,51.7147,51.7583,46730.0
2021-11-02 13:35:00,59.35,59.38,59.33,59.38,34141.0,51.7583,51.7845,51.7409,51.7845,34141.0
2021-11-02 13:40:00,59.37,59.38,59.34,59.37,36542.0,51.7757,51.7845,51.7496,51.7757,36542.0
2021-11-02 13:45:00,59.37,59.38,59.33,59.37,67665.0,51.7757,51.7845,51.7409,51.7757,67665.0
2021-11-02 13:50:00,59.37,59.38,59.33,59.35,46698.0,51.7757,51.7845,51.7409,51.7583,46698.0
2021-11-02 13:55:00,59.35,59.35,59.3,59.33,54009.0,51.7583,51.7583,51.7147,51.7409,54009.0
2021-11-02 14:00:00,59.33,59.34,59.25,59.27,53791.0,51.7409,51.7496,51.6711,51.6885,53791.0
2021-11-02 14:05:00,59.27,59.29,59.24,59.25,81788.0,51.6885,51.706,51.6624,51.6711,81788.0
2021-11-02 14:10:00,59.24,59.32,59.23,59.25,149832.0,51.6624,51.7321,51.6536,51.6711,149832.0
2021-11-02 14:15:00,59.25,59.28,59.24,59.28,57473.0,51.6711,51.6972,51.6624,51.6972,57473.0
2021-11-02 14:20:00,59.28,59.31,59.18,59.18,94399.0,51.6972,51.7234,51.61,51.61,94399.0
2021-11-02 14:25:00,59.18,59.25,59.16,59.23,80655.0,51.61,51.6711,51.5926,51.6536,80655.0
2021-11-02 14:30:00,59.23,59.24,59.18,59.23,86174.0,51.6536,51.6624,51.61,51.6536,86174.0
2021-11-02 14:35:00,59.23,59.33,59.17,59.33,165625.0,51.6536,51.7409,51.6013,51.7409,165625.0
2021-11-02 14:40:00,59.33,59.39,59.32,59.37,59469.0,51.7409,51.7932,51.7321,51.7757,59469.0
2021-11-02 14:45:00,59.37,59.37,59.32,59.35,88574.0,51.7757,51.7757,51.7321,51.7583,88574.0
2021-11-02 14:50:00,59.36,59.36,59.22,59.26,153428.0,51.767,51.767,51.6449,51.6798,153428.0
2021-11-02 14:55:00,59.26,59.26,59.18,59.22,143640.0,51.6798,51.6798,51.61,51.6449,143640.0
2021-11-02 15:00:00,59.22,59.24,59.16,59.17,96634.0,51.6449,51.6624,51.5926,51.6013,96634.0
2021-11-02 15:05:00,59.17,59.19,59.12,59.12,95723.0,51.6013,51.6188,51.5577,51.5577,95723.0
2021-11-02 15:10:00,59.12,59.13,58.79,58.88,420335.0,51.5577,51.5664,51.2699,51.3484,420335.0
2021-11-02 15:15:00,58.89,59.0,58.88,58.95,130422.0,51.3571,51.4531,51.3484,51.4095,130422.0
2021-11-02 15:20:00,58.94,58.95,58.83,58.85,126724.0,51.4007,51.4095,51.3048,51.3223,126724.0
2021-11-02 15:25:00,58.84,58.88,58.81,58.82,128777.0,51.3135,51.3484,51.2874,51.2961,128777.0
2021-11-02 15:30:00,58.82,58.85,58.77,58.78,121628.0,51.2961,51.3223,51.2525,51.2612,121628.0
2021-11-02 15:35:00,58.78,58.78,58.64,58.65,192655.0,51.2612,51.2612,51.1391,51.1478,192655.0
2021-11-02 15:40:00,58.66,58.67,58.54,58.57,254898.0,51.1566,51.1653,51.0519,51.0781,254898.0
2021-11-02 15:45:00,58.57,58.65,58.51,58.55,389996.0,51.0781,51.1478,51.0257,51.0606,389996.0
2021-11-02 15:50:00,58.55,58.62,58.55,58.59,248938.0,51.0606,51.1217,51.0606,51.0955,248938.0
2021-11-02 15:55:00,58.59,58.65,58.51,58.63,751489.0,51.0955,51.1478,51.0257,51.1304,751489.0
2021-11-03 09:30:00,58.55,58.97,58.41,58.92,239847.0,51.0606,51.4269,50.9385,51.3833,239847.0
2021-11-03 09:35:00,58.93,59.02,58.86,58.97,72877.0,51.392,51.4705,51.331,51.4269,72877.0
2021-11-03 09:40:00,58.96,59.01,58.83,58.92,89655.0,51.4182,51.4618,51.3048,51.3833,89655.0
2021-11-03 09:45:00,58.92,59.11,58.92,59.04,114372.0,51.3833,51.549,51.3833,51.4879,114372.0
2021-11-03 09:50:00,59.04,59.09,58.91,58.96,121723.0,51.4879,51.5316,51.3746,51.4182,121723.0
2021-11-03 09:55:00,58.96,59.13,58.9,59.02,81336.0,51.4182,51.5664,51.3659,51.4705,81336.0
2021-11-03 10:00:00,59.03,59.21,58.96,59.21,110528.0,51.4792,51.6362,51.4182,51.6362,110528.0
2021-11-03 10:05:00,59.2,59.22,58.96,59.03,77465.0,51.6275,51.6449,51.4182,51.4792,77465.0
2021-11-03 10:10:00,59.03,59.29,59.03,59.22,251775.0,51.4792,51.706,51.4792,51.6449,251775.0
2021-11-03 10:15:00,59.22,59.24,59.08,59.13,95526.0,51.6449,51.6624,51.5228,51.5664,95526.0
2021-11-03 10:20:00,59.12,59.15,59.0,59.09,82292.0,51.5577,51.5839,51.4531,51.5316,82292.0
2021-11-03 10:25:00,59.09,59.16,59.09,59.11,55882.0,51.5316,51.5926,51.5316,51.549,55882.0
2021-11-03 10:30:00,59.11,59.14,59.06,59.07,41747.0,51.549,51.5752,51.5054,51.5141,41747.0
2021-11-03 10:35:00,59.07,59.17,59.0,59.12,70952.0,51.5141,51.6013,51.4531,51.5577,70952.0
2021-11-03 10:40:00,59.12,59.17,59.05,59.06,137291.0,51.5577,51.6013,51.4967,51.5054,137291.0
2021-11-03 10:45:00,59.06,59.1,59.04,59.07,74468.0,51.5054,51.5403,51.4879,51.5141,74468.0
2021-11-03 10:50:00,59.07,59.14,59.05,59.11,74064.0,51.5141,51.5752,51.4967,51.549,74064.0
2021-11-03 10:55:00,59.12,59.13,59.05,59.06,86643.0,51.5577,51.5664,51.4967,51.5054,86643.0
2021-11-03 11:00:00,59.05,59.11,59.04,59.07,89812.0,51.4967,51.549,51.4879,51.5141,89812.0
2021-11-03 11:05:00,59.07,59.21,59.06,59.2,253425.0,51.5141,51.6362,51.5054,51.6275,253425.0
2021-11-03 11:10:00,59.2,59.26,59.17,59.26,52550.0,51.6275,51.6798,51.6013,51.6798,52550.0
2021-11-03 11:15:00,59.26,59.31,59.21,59.27,128536.0,51.6798,51.7234,51.6362,51.6885,128536.0
2021-11-03 11:20:00,59.27,59.35,59.26,59.35,112507.0,51.6885,51.7583,51.6798,51.7583,112507.0
2021-11-03 11:25:00,59.34,59.34,59.26,59.34,85627.0,51.7496,51.7496,51.6798,51.7496,85627.0
2021-11-03 11:30:00,59.33,59.4,59.3,59.4,96406.0,51.7409,51.8019,51.7147,51.8019,96406.0
2021-11-03 11:35:00,59.41,59.45,59.37,59.37,110290.0,51.8106,51.8455,51.7757,51.7757,110290.0
2021-11-03 11:40:00,59.37,59.43,59.35,59.36,158135.0,51.7757,51.8281,51.7583,51.767,158135.0
2021-11-03 11:45:00,59.36,59.36,59.24,59.3,101836.0,51.767,51.767,51.6624,51.7147,101836.0
2021-11-03 11:50:00,59.3,59.35,59.29,59.34,63396.0,51.7147,51.7583,51.706,51.7496,63396.0
2021-11-03 11:55:00,59.34,59.4,59.32,59.37,144334.0,51.7496,51.8019,51.7321,51.7757,144334.0
2021-11-03 12:00:00,59.36,59.37,59.3,59.34,81179.0,51.767,51.7757,51.7147,51.7496,81179.0
2021-11-03 12:05:00,59.33,59.36,59.27,59.34,92253.0,51.7409,51.767,51.6885,51.7496,92253.0
2021-11-03 12:10:00,59.35,59.36,59.22,59.25,146909.0,51.7583,51.767,51.6449,51.6711,146909.0
2021-11-03 12:15:00,59.25,59.27,59.06,59.22,177765.0,51.6711,51.6885,51.5054,51.6449,177765.0
2021-11-03 12:20:00,59.22,59.22,59.15,59.16,59011.0,51.6449,51.6449,51.5839,51.5926,59011.0
2021-11-03 12:25:00,59.16,59.19,59.15,59.19,41995.0,51.5926,51.6188,51.5839,51.6188,41995.0
2021-11-03 12:30:00,59.18,59.22,59.17,59.19,58136.0,51.61,51.6449,51.6013,51.6188,58136.0
2021-11-03 12:35:00,59.19,59.19,59.14,59.15,39778.0,51.6188,51.6188,51.5752,51.5839,39778.0
2021-11-03 12:40:00,59.14,59.15,59.04,59.09,95428.0,51.5752,51.5839,51.4879,51.5316,95428.0
2021-11-03 12:45:00,59.09,59.11,59.07,59.07,52743.0,51.5316,51.549,51.5141,51.5141,52743.0
2021-11-03 12:50:00,59.08,59.1,59.04,59.05,40972.0,51.5228,51.5403,51.4879,51.4967,40972.0
2021-11-03 12:55:00,59.05,59.08,59.04,59.08,33325.0,51.4967,51.5228,51.4879,51.5228,33325.0
2021-11-03 13:00:00,59.08,59.1,59.06,59.07,59570.0,51.5228,51.5403,51.5054,51.5141,59570.0
2021-11-03 13:05:00,59.08,59.11,59.07,59.07,163424.0,51.5228,51.549,51.5141,51.5141,163424.0
2021-11-03 13:10:00,59.08,59.08,58.96,59.02,64819.0,51.5228,51.5228,51.4182,51.4705,64819.0
2021-11-03 13:15:00,59.01,59.03,59.0,59.02,33987.0,51.4618,51.4792,51.4531,51.4705,33987.0
2021-11-03 13:20:00,59.03,59.04,58.97,59.02,78224.0,51.4792,51.4879,51.4269,51.4705,78224.0
2021-11-03 13:25:00,59.01,59.04,59.01,59.02,46189.0,51.4618,51.4879,51.4618,51.4705,46189.0
2021-11-03 13:30:00,59.02,59.04,59.01,59.03,48717.0,51.4705,51.4879,51.4618,51.4792,48717.0
2021-11-03 13:35:00,59.03,59.04,58.97,58.98,45654.0,51.4792,51.4879,51.4269,51.4356,45654.0
2021-11-03 13:40:00,58.98,59.02,58.95,59.01,53428.0,51.4356,51.4705,51.4095,51.4618,53428.0
2021-11-03 13:45:00,59.0,59.0,58.97,58.98,30234.0,51.4531,51.4531,51.4269,51.4356,30234.0
2021-11-03 13:50:00,58.98,59.02,58.96,59.01,52444.0,51.4356,51.4705,51.4182,51.4618,52444.0
2021-11-03 13:55:00,59.01,59.04,58.99,59.01,50832.0,51.4618,51.4879,51.4443,51.4618,50832.0
2021-11-03 14:00:00,59.0,59.13,59.0,59.05,143687.0,51.4531,51.5664,51.4531,51.4967,143687.0
2021-11-03 14:05:00,59.05,59.07,58.99,59.03,59002.0,51.4967,51.5141,51.4443,51.4792,59002.0
2021-11-03 14:10:00,59.04,59.07,59.01,59.02,84680.0,51.4879,51.5141,51.4618,51.4705,84680.0
2021-11-03 14:15:00,59.02,59.06,59.01,59.05,47987.0,51.4705,51.5054,51.4618,51.4967,47987.0
2021-11-03 14:20:00,59.05,59.06,59.0,59.05,68665.0,51.4967,51.5054,51.4531,51.4967,68665.0
2021-11-03 14:25:00,59.05,59.08,59.04,59.05,65606.0,51.4967,51.5228,51.4879,51.4967,65606.0
2021-11-03 14:30:00,59.05,59.08,58.98,59.03,136498.0,51.4967,51.5228,51.4356,51.4792,136498.0
2021-11-03 14:35:00,59.03,59.05,58.98,59.02,121570.0,51.4792,51.4967,51.4356,51.4705,121570.0
2021-11-03 14:40:00,59.02,59.07,58.94,59.06,158779.0,51.4705,51.5141,51.4007,51.5054,158779.0
2021-11-03 14:45:00,59.07,59.21,59.06,59.2,105806.0,51.5141,51.6362,51.5054,51.6275,105806.0
2021-11-03 14:50:00,59.2,59.25,59.16,59.22,206711.0,51.6275,51.6711,51.5926,51.6449,206711.0
2021-11-03 14:55:00,59.22,59.25,59.18,59.22,68472.0,51.6449,51.6711,51.61,51.6449,68472.0
2021-11-03 15:00:00,59.23,59.27,59.18,59.24,100083.0,51.6536,51.6885,51.61,51.6624,100083.0
2021-11-03 15:05:00,59.23,59.41,59.22,59.41,108824.0,51.6536,51.8106,51.6449,51.8106,108824.0
2021-11-03 15:10:00,59.4,59.43,59.3,59.3,161474.0,51.8019,51.8281,51.7147,51.7147,161474.0
2021-11-03 15:15:00,59.3,59.37,59.26,59.31,136742.0,51.7147,51.7757,51.6798,51.7234,136742.0
2021-11-03 15:20:00,59.32,59.36,59.31,59.35,115536.0,51.7321,51.767,51.7234,51.7583,115536.0
2021-11-03 15:25:00,59.35,59.37,59.27,59.35,160228.0,51.7583,51.7757,51.6885,51.7583,160228.0
2021-11-03 15:30:00,59.35,59.35,59.27,59.32,215870.0,51.7583,51.7583,51.6885,51.7321,215870.0
2021-11-03 15:35:00,59.32,59.37,59.27,59.35,229366.0,51.7321,51.7757,51.6885,51.7583,229366.0
2021-11-03 15:40:00,59.35,59.42,59.3,59.39,190327.0,51.7583,51.8193,51.7147,51.7932,190327.0
2021-11-03 15:45:00,59.4,59.44,59.37,59.43,200379.0,51.8019,51.8368,51.7757,51.8281,200379.0
2021-11-03 15:50:00,59.43,59.47,59.38,59.43,284739.0,51.8281,51.8629,51.7845,51.8281,284739.0
2021-11-03 15:55:00,59.43,59.47,59.35,59.35,809016.0,51.8281,51.8629,51.7583,51.7583,809016.0
2021-11-04 09:30:00,59.44,59.68,59.35,59.51,312177.0,51.8368,52.0461,51.7583,51.8978,312177.0
2021-11-04 09:35:00,59.5,59.68,59.44,59.62,87199.0,51.8891,52.0461,51.8368,51.9938,87199.0
2021-11-04 09:40:00,59.62,59.69,59.41,59.42,91257.0,51.9938,52.0548,51.8106,51.8193,91257.0
2021-11-04 09:45:00,59.42,59.45,59.19,59.3,119525.0,51.8193,51.8455,51.6188,51.7147,119525.0
2021-11-04 09:50:00,59.31,59.42,59.27,59.38,367248.0,51.7234,51.8193,51.6885,51.7845,367248.0
2021-11-04 09:55:00,59.38,59.38,59.18,59.21,147001.0,51.7845,51.7845,51.61,51.6362,147001.0
2021-11-04 10:00:00,59.21,59.27,59.18,59.25,62185.0,51.6362,51.6885,51.61,51.6711,62185.0
2021-11-04 10:05:00,59.24,59.4,59.17,59.39,132627.0,51.6624,51.8019,51.6013,51.7932,132627.0
2021-11-04 10:10:00,59.39,59.53,59.38,59.45,106422.0,51.7932,51.9153,51.7845,51.8455,106422.0
2021-11-04 10:15:00,59.45,59.52,59.43,59.46,73205.0,51.8455,51.9065,51.8281,51.8542,73205.0
2021-11-04 10:20:00,59.47,59.5,59.36,59.37,146528.0,51.8629,51.8891,51.767,51.7757,146528.0
2021-11-04 10:25:00,59.37,59.39,59.24,59.26,54953.0,51.7757,51.7932,51.6624,51.6798,54953.0
2021-11-04 10:30:00,59.27,59.3,59.18,59.27,92337.0,51.6885,51.7147,51.61,51.6885,92337.0
2021-11-04 10:35:00,59.27,59.29,59.11,59.18,82769.0,51.6885,51.706,51.549,51.61,82769.0
2021-11-04 10:40:00,59.17,59.19,59.12,59.17,88019.0,51.6013,51.6188,51.5577,51.6013,88019.0
2021-11-04 10:45:00,59.17,59.17,58.98,59.02,118151.0,51.6013,51.6013,51.4356,51.4705,118151.0
2021-11-04 10:50:00,59.02,59.11,58.99,59.1,60434.0,51.4705,51.549,51.4443,51.5403,60434.0
2021-11-04 10:55:00,59.1,59.1,59.05,59.09,64634.0,51.5403,51.5403,51.4967,51.5316,64634.0
2021-11-04 11:00:00,59.1,59.12,59.06,59.09,96921.0,51.5403,51.5577,51.5054,51.5316,96921.0
2021-11-04 11:05:00,59.09,59.11,59.04,59.09,86908.0,51.5316,51.549,51.4879,51.5316,86908.0
2021-11-04 11:10:00,59.09,59.1,59.01,59.05,53771.0,51.5316,51.5403,51.4618,51.4967,53771.0
2021-11-04 11:15:00,59.06,59.06,59.01,59.03,64713.0,51.5054,51.5054,51.4618,51.4792,64713.0
2021-11-04 11:20:00,59.03,59.03,58.94,58.99,120726.0,51.4792,51.4792,51.4007,51.4443,120726.0
2021-11-04 11:25:00,58.99,59.09,58.98,59.09,40538.0,51.4443,51.5316,51.4356,51.5316,40538.0
2021-11-04 11:30:00,59.08,59.11,59.05,59.1,75036.0,51.5228,51.549,51.4967,51.5403,75036.0
2021-11-04 11:35:00,59.1,59.1,58.99,59.01,75531.0,51.5403,51.5403,51.4443,51.4618,75531.0
2021-11-04 11:40:00,59.0,59.01,58.95,58.96,54600.0,51.4531,51.4618,51.4095,51.4182,54600.0
2021-11-04 11:45:00,58.96,59.0,58.92,58.98,59795.0,51.4182,51.4531,51.3833,51.4356,59795.0
2021-11-04 11:50:00,58.98,59.02,58.93,59.01,51606.0,51.4356,51.4705,51.392,51.4618,51606.0
2021-11-04 11:55:00,59.01,59.04,58.98,58.98,103669.0,51.4618,51.4879,51.4356,51.4356,103669.0
2021-11-04 12:00:00,58.98,58.99,58.94,58.98,43035.0,51.4356,51.4443,51.4007,51.4356,43035.0
2021-11-04 12:05:00,58.98,59.0,58.96,58.98,61926.0,51.4356,51.4531,51.4182,51.4356,61926.0
2021-11-04 12:10:00,58.98,58.99,58.87,58.91,120090.0,51.4356,51.4443,51.3397,51.3746,120090.0
2021-11-04 12:15:00,58.9,58.91,58.84,58.87,66248.0,51.3659,51.3746,51.3135,51.3397,66248.0
2021-11-04 12:20:00,58.87,58.88,58.82,58.83,62370.0,51.3397,51.3484,51.2961,51.3048,62370.0
2021-11-04 12:25:00,58.83,58.9,58.83,58.9,81208.0,51.3048,51.3659,51.3048,51.3659,81208.0
2021-11-04 12:30:00,58.89,58.99,58.89,58.98,76797.0,51.3571,51.4443,51.3571,51.4356,76797.0
2021-11-04 12:35:00,58.97,58.99,58.91,58.94,65566.0,51.4269,51.4443,51.3746,51.4007,65566.0
2021-11-04 12:40:00,58.93,58.94,58.89,58.91,35017.0,51.392,51.4007,51.3571,51.3746,35017.0
2021-11-04 12:45:00,58.9,58.92,58.83,58.84,103368.0,51.3659,51.3833,51.3048,51.3135,103368.0
2021-11-04 12:50:00,58.84,58.86,58.8,58.82,67118.0,51.3135,51.331,51.2786,51.2961,67118.0
2021-11-04 12:55:00,58.81,58.82,58.78,58.79,37335.0,51.2874,51.2961,51.2612,51.2699,37335.0
2021-11-04 13:00:00,58.79,58.84,58.78,58.84,55443.0,51.2699,51.3135,51.2612,51.3135,55443.0
2021-11-04 13:05:00,58.84,58.87,58.82,58.87,45710.0,51.3135,51.3397,51.2961,51.3397,45710.0
2021-11-04 13:10:00,58.87,58.94,58.87,58.92,60865.0,51.3397,51.4007,51.3397,51.3833,60865.0
2021-11-04 13:15:00,58.91,58.94,58.88,58.92,51511.0,51.3746,51.4007,51.3484,51.3833,51511.0
2021-11-04 13:20:00,58.92,58.92,58.83,58.83,83419.0,51.3833,51.3833,51.3048,51.3048,83419.0
2021-11-04 13:25:00,58.83,58.86,58.79,58.84,63807.0,51.3048,51.331,51.2699,51.3135,63807.0
2021-11-04 13:30:00,58.85,58.85,58.78,58.8,61749.0,51.3223,51.3223,51.2612,51.2786,61749.0
2021-11-04 13:35:00,58.8,58.81,58.76,58.8,53730.0,51.2786,51.2874,51.2438,51.2786,53730.0
2021-11-04 13:40:00,58.8,58.81,58.7,58.74,81026.0,51.2786,51.2874,51.1914,51.2263,81026.0
2021-11-04 13:45:00,58.73,58.75,58.65,58.66,65708.0,51.2176,51.235,51.1478,51.1566,65708.0
2021-11-04 13:50:00,58.66,58.68,58.65,58.68,71897.0,51.1566,51.174,51.1478,51.174,71897.0
2021-11-04 13:55:00,58.67,58.71,58.6,58.69,106240.0,51.1653,51.2002,51.1042,51.1827,106240.0
2021-11-04 14:00:00,58.69,58.72,58.63,58.64,68749.0,51.1827,51.2089,51.1304,51.1391,68749.0
2021-11-04 14:05:00,58.63,58.74,58.63,58.73,65892.0,51.1304,51.2263,51.1304,51.2176,65892.0
2021-11-04 14:10:00,58.74,58.83,58.73,58.81,74597.0,51.2263,51.3048,51.2176,51.2874,74597.0
2021-11-04 14:15:00,58.8,58.82,58.77,58.79,65805.0,51.2786,51.2961,51.2525,51.2699,65805.0
2021-11-04 14:20:00,58.79,58.86,58.79,58.85,35991.0,51.2699,51.331,51.2699,51.3223,35991.0
2021-11-04 14:25:00,58.84,58.87,58.82,58.83,81915.0,51.3135,51.3397,51.2961,51.3048,81915.0
2021-11-04 14:30:00,58.83,58.84,58.8,58.82,60641.0,51.3048,51.3135,51.2786,51.2961,60641.0
2021-11-04 14:35:00,58.82,58.82,58.76,58.78,59598.0,51.2961,51.2961,51.2438,51.2612,59598.0
2021-11-04 14:40:00,58.78,58.88,58.77,58.88,67262.0,51.2612,51.3484,51.2525,51.3484,67262.0
2021-11-04 14:45:00,58.87,58.93,58.87,58.93,54127.0,51.3397,51.392,51.3397,51.392,54127.0
2021-11-04 14:50:00,58.92,59.08,58.92,59.06,219096.0,51.3833,51.5228,51.3833,51.5054,219096.0
2021-11-04 14:55:00,59.05,59.09,59.04,59.09,64056.0,51.4967,51.5316,51.4879,51.5316,64056.0
2021-11-04 15:00:00,59.09,59.1,59.01,59.02,93147.0,51.5316,51.5403,51.4618,51.4705,93147.0
2021-11-04 15:05:00,59.02,59.03,58.98,59.01,86825.0,51.4705,51.4792,51.4356,51.4618,86825.0
2021-11-04 15:10:00,59.01,59.04,58.97,59.03,66167.0,51.4618,51.4879,51.4269,51.4792,66167.0
2021-11-04 15:15:00,59.02,59.03,58.91,58.96,109385.0,51.4705,51.4792,51.3746,51.4182,109385.0
2021-11-04 15:20:00,58.96,58.99,58.91,58.93,76497.0,51.4182,51.4443,51.3746,51.392,76497.0
2021-11-04 15:25:00,58.93,58.94,58.87,58.88,76710.0,51.392,51.4007,51.3397,51.3484,76710.0
2021-11-04 15:30:00,58.88,59.02,58.87,59.02,84619.0,51.3484,51.4705,51.3397,51.4705,84619.0
2021-11-04 15:35:00,59.02,59.08,59.01,59.08,109665.0,51.4705,51.5228,51.4618,51.5228,109665.0
2021-11-04 15:40:00,59.08,59.1,59.0,59.06,88028.0,51.5228,51.5403,51.4531,51.5054,88028.0
2021-11-04 15:45:00,59.05,59.09,59.04,59.05,90293.0,51.4967,51.5316,51.4879,51.4967,90293.0
2021-11-04 15:50:00,59.06,59.19,59.05,59.19,206244.0,51.5054,51.6188,51.4967,51.6188,206244.0
2021-11-04 15:55:00,59.18,59.26,59.14,59.26,454875.0,51.61,51.6798,51.5752,51.6798,454875.0
2021-11-05 09:30:00,59.08,59.17,58.76,59.1,377056.0,51.5228,51.6013,51.2438,51.5403,377056.0
2021-11-05 09:35:00,59.1,59.27,58.98,59.07,442252.0,51.5403,51.6885,51.4356,51.5141,442252.0
2021-11-05 09:40:00,59.08,59.45,59.07,59.43,173323.0,51.5228,51.8455,51.5141,51.8281,173323.0
2021-11-05 09:45:00,59.45,59.59,59.34,59.56,198231.0,51.8455,51.9676,51.7496,51.9414,198231.0
2021-11-05 09:50:00,59.55,59.69,59.4,59.65,155492.0,51.9327,52.0548,51.8019,52.0199,155492.0
2021-11-05 09:55:00,59.64,59.86,59.56,59.57,155369.0,52.0112,52.2031,51.9414,51.9502,155369.0
2021-11-05 10:00:00,59.56,59.65,59.4,59.53,127717.0,51.9414,52.0199,51.8019,51.9153,127717.0
2021-11-05 10:05:00,59.52,59.52,59.35,59.37,123285.0,51.9065,51.9065,51.7583,51.7757,123285.0
2021-11-05 10:10:00,59.36,59.39,59.19,59.28,162141.0,51.767,51.7932,51.6188,51.6972,162141.0
2021-11-05 10:15:00,59.27,59.31,59.12,59.3,169503.0,51.6885,51.7234,51.5577,51.7147,169503.0
2021-11-05 10:20:00,59.3,59.36,59.27,59.33,86909.0,51.7147,51.767,51.6885,51.7409,86909.0
2021-11-05 10:25:00,59.32,59.35,59.25,59.28,96278.0,51.7321,51.7583,51.6711,51.6972,96278.0
2021-11-05 10:30:00,59.29,59.4,59.27,59.36,92465.0,51.706,51.8019,51.6885,51.767,92465.0
2021-11-05 10:35:00,59.36,59.46,59.32,59.38,78598.0,51.767,51.8542,51.7321,51.7845,78598.0
2021-11-05 10:40:00,59.39,59.56,59.36,59.56,120102.0,51.7932,51.9414,51.767,51.9414,120102.0
2021-11-05 10:45:00,59.57,59.59,59.52,59.54,87513.0,51.9502,51.9676,51.9065,51.924,87513.0
2021-11-05 10:50:00,59.54,59.56,59.4,59.46,77726.0,51.924,51.9414,51.8019,51.8542,77726.0
2021-11-05 10:55:00,59.45,59.52,59.44,59.52,70651.0,51.8455,51.9065,51.8368,51.9065,70651.0
2021-11-05 11:00:00,59.53,59.54,59.46,59.47,88118.0,51.9153,51.924,51.8542,51.8629,88118.0
2021-11-05 11:05:00,59.47,59.47,59.4,59.45,46728.0,51.8629,51.8629,51.8019,51.8455,46728.0
2021-11-05 11:10:00,59.46,59.49,59.45,59.45,51423.0,51.8542,51.8804,51.8455,51.8455,51423.0
2021-11-05 11:15:00,59.46,59.46,59.37,59.39,77011.0,51.8542,51.8542,51.7757,51.7932,77011.0
2021-11-05 11:20:00,59.4,59.45,59.38,59.45,52149.0,51.8019,51.8455,51.7845,51.8455,52149.0
2021-11-05 11:25:00,59.45,59.47,59.42,59.43,56347.0,51.8455,51.8629,51.8193,51.8281,56347.0
2021-11-05 11:30:00,59.42,59.45,59.4,59.45,44745.0,51.8193,51.8455,51.8019,51.8455,44745.0
2021-11-05 11:35:00,59.45,59.45,59.34,59.38,61739.0,51.8455,51.8455,51.7496,51.7845,61739.0
2021-11-05 11:40:00,59.38,59.42,59.36,59.37,51340.0,51.7845,51.8193,51.767,51.7757,51340.0
2021-11-05 11:45:00,59.37,59.38,59.31,59.32,41306.0,51.7757,51.7845,51.7234,51.7321,41306.0
2021-11-05 11:50:00,59.32,59.32,59.24,59.29,60762.0,51.7321,51.7321,51.6624,51.706,60762.0
2021-11-05 11:55:00,59.29,59.31,59.22,59.23,59557.0,51.706,51.7234,51.6449,51.6536,59557.0
2021-11-05 12:00:00,59.22,59.25,59.2,59.25,39034.0,51.6449,51.6711,51.6275,51.6711,39034.0
2021-11-05 12:05:00,59.25,59.25,59.2,59.25,43011.0,51.6711,51.6711,51.6275,51.6711,43011.0
2021-11-05 12:10:00,59.24,59.28,59.22,59.25,40763.0,51.6624,51.6972,51.6449,51.6711,40763.0
2021-11-05 12:15:00,59.25,59.32,59.24,59.3,45065.0,51.6711,51.7321,51.6624,51.7147,45065.0
2021-11-05 12:20:00,59.3,59.33,59.24,59.33,60813.0,51.7147,51.7409,51.6624,51.7409,60813.0
2021-11-05 12:25:00,59.34,59.35,59.31,59.34,36582.0,51.7496,51.7583,51.7234,51.7496,36582.0
2021-11-05 12:30:00,59.33,59.36,59.27,59.36,81496.0,51.7409,51.767,51.6885,51.767,81496.0
2021-11-05 12:35:00,59.36,59.37,59.29,59.37,69498.0,51.767,51.7757,51.706,51.7757,69498.0
2021-11-05 12:40:00,59.36,59.41,59.35,59.4,87033.0,51.767,51.8106,51.7583,51.8019,87033.0
2021-11-05 12:45:00,59.4,59.43,59.37,59.39,86768.0,51.8019,51.8281,51.7757,51.7932,86768.0
2021-11-05 12:50:00,59.39,59.45,59.38,59.44,66789.0,51.7932,51.8455,51.7845,51.8368,66789.0
2021-11-05 12:55:00,59.45,59.47,59.41,59.43,60969.0,51.8455,51.8629,51.8106,51.8281,60969.0
2021-11-05 13:00:00,59.43,59.55,59.41,59.47,125016.0,51.8281,51.9327,51.8106,51.8629,125016.0
2021-11-05 13:05:00,59.46,59.47,59.34,59.4,70817.0,51.8542,51.8629,51.7496,51.8019,70817.0
2021-11-05 13:10:00,59.4,59.42,59.33,59.34,80127.0,51.8019,51.8193,51.7409,51.7496,80127.0
2021-11-05 13:15:00,59.35,59.37,59.33,59.37,41860.0,51.7583,51.7757,51.7409,51.7757,41860.0
2021-11-05 13:20:00,59.37,59.43,59.28,59.28,72291.0,51.7757,51.8281,51.6972,51.6972,72291.0
2021-11-05 13:25:00,59.28,59.33,59.25,59.29,61081.0,51.6972,51.7409,51.6711,51.706,61081.0
2021-11-05 13:30:00,59.29,59.4,59.28,59.37,51012.0,51.706,51.8019,51.6972,51.7757,51012.0
2021-11-05 13:35:00,59.37,59.37,59.27,59.28,37413.0,51.7757,51.7757,51.6885,51.6972,37413.0
2021-11-05 13:40:00,59.28,59.29,59.22,59.28,59843.0,51.6972,51.706,51.6449,51.6972,59843.0
2021-11-05 13:45:00,59.28,59.3,59.25,59.28,63595.0,51.6972,51.7147,51.6711,51.6972,63595.0
2021-11-05 13:50:00,59.28,59.29,59.24,59.27,87129.0,51.6972,51.706,51.6624,51.6885,87129.0
2021-11-05 13:55:00,59.26,59.36,59.25,59.36,112415.0,51.6798,51.767,51.6711,51.767,112415.0
2021-11-05 14:00:00,59.35,59.36,59.25,59.36,296334.0,51.7583,51.767,51.6711,51.767,296334.0
2021-11-05 14:05:00,59.36,59.41,59.35,59.39,122421.0,51.767,51.8106,51.7583,51.7932,122421.0
2021-11-05 14:10:00,59.38,59.41,59.37,59.41,54597.0,51.7845,51.8106,51.7757,51.8106,54597.0
2021-11-05 14:15:00,59.4,59.42,59.36,59.42,67268.0,51.8019,51.8193,51.767,51.8193,67268.0
2021-11-05 14:20:00,59.42,59.43,59.36,59.39,65871.0,51.8193,51.8281,51.767,51.7932,65871.0
2021-11-05 14:25:00,59.39,59.39,59.34,59.36,81602.0,51.7932,51.7932,51.7496,51.767,81602.0
2021-11-05 14:30:00,59.36,59.48,59.34,59.42,137574.0,51.767,51.8717,51.7496,51.8193,137574.0
2021-11-05 14:35:00,59.42,59.43,59.38,59.41,79219.0,51.8193,51.8281,51.7845,51.8106,79219.0
2021-11-05 14:40:00,59.4,59.42,59.37,59.4,49383.0,51.8019,51.8193,51.7757,51.8019,49383.0
2021-11-05 14:45:00,59.39,59.47,59.37,59.45,73711.0,51.7932,51.8629,51.7757,51.8455,73711.0
2021-11-05 14:50:00,59.45,59.46,59.41,59.43,59684.0,51.8455,51.8542,51.8106,51.8281,59684.0
2021-11-05 14:55:00,59.44,59.45,59.41,59.42,42487.0,51.8368,51.8455,51.8106,51.8193,42487.0
2021-11-05 15:00:00,59.42,59.5,59.41,59.5,71511.0,51.8193,51.8891,51.8106,51.8891,71511.0
2021-11-05 15:05:00,59.49,59.54,59.47,59.53,71938.0,51.8804,51.924,51.8629,51.9153,71938.0
2021-11-05 15:10:00,59.52,59.55,59.48,59.5,88612.0,51.9065,51.9327,51.8717,51.8891,88612.0
2021-11-05 15:15:00,59.49,59.5,59.4,59.43,105960.0,51.8804,51.8891,51.8019,51.8281,105960.0
2021-11-05 15:20:00,59.43,59.46,59.41,59.44,78539.0,51.8281,51.8542,51.8106,51.8368,78539.0
2021-11-05 15:25:00,59.43,59.43,59.29,59.33,107155.0,51.8281,51.8281,51.706,51.7409,107155.0
2021-11-05 15:30:00,59.33,59.44,59.32,59.44,85302.0,51.7409,51.8368,51.7321,51.8368,85302.0
2021-11-05 15:35:00,59.45,59.53,59.45,59.49,110383.0,51.8455,51.9153,51.8455,51.8804,110383.0
2021-11-05 15:40:00,59.5,59.5,59.41,59.42,65659.0,51.8891,51.8891,51.8106,51.8193,65659.0
2021-11-05 15:45:00,59.42,59.47,59.4,59.41,103200.0,51.8193,51.8629,51.8019,51.8106,103200.0
2021-11-05 15:50:00,59.41,59.5,59.41,59.48,141085.0,51.8106,51.8891,51.8106,51.8717,141085.0
2021-11-05 15:55:00,59.48,59.5,59.43,59.45,337670.0,51.8717,51.8891,51.8281,51.8455,337670.0
2021-11-08 09:30:00,59.8,60.2,59.75,59.86,514240.0,52.1507,52.4996,52.1071,52.2031,514240.0
2021-11-08 09:35:00,59.84,59.97,59.76,59.95,171630.0,52.1856,52.299,52.1159,52.2815,171630.0
2021-11-08 09:40:00,59.95,60.0,59.74,59.99,111647.0,52.2815,52.3252,52.0984,52.3164,111647.0
2021-11-08 09:45:00,59.98,60.0,59.78,59.91,134932.0,52.3077,52.3252,52.1333,52.2467,134932.0
2021-11-08 09:50:00,59.91,60.05,59.84,60.02,140214.0,52.2467,52.3688,52.1856,52.3426,140214.0
2021-11-08 09:55:00,60.02,60.15,59.91,60.14,126896.0,52.3426,52.456,52.2467,52.4472,126896.0
2021-11-08 10:00:00,60.14,60.15,59.81,59.87,153939.0,52.4472,52.456,52.1595,52.2118,153939.0
2021-11-08 10:05:00,59.87,59.89,59.7,59.83,136705.0,52.2118,52.2292,52.0635,52.1769,136705.0
2021-11-08 10:10:00,59.82,59.83,59.72,59.78,130964.0,52.1682,52.1769,52.081,52.1333,130964.0
2021-11-08 10:15:00,59.78,59.82,59.7,59.75,102829.0,52.1333,52.1682,52.0635,52.1071,102829.0
2021-11-08 10:20:00,59.76,59.79,59.7,59.77,94613.0,52.1159,52.142,52.0635,52.1246,94613.0
2021-11-08 10:25:00,59.77,59.84,59.69,59.78,122624.0,52.1246,52.1856,52.0548,52.1333,122624.0
2021-11-08 10:30:00,59.77,59.78,59.67,59.68,88018.0,52.1246,52.1333,52.0374,52.0461,88018.0
2021-11-08 10:35:00,59.68,59.8,59.67,59.73,82968.0,52.0461,52.1507,52.0374,52.0897,82968.0
2021-11-08 10:40:00,59.74,59.75,59.59,59.63,99859.0,52.0984,52.1071,51.9676,52.0025,99859.0
2021-11-08 10:45:00,59.63,59.66,59.58,59.63,121959.0,52.0025,52.0286,51.9589,52.0025,121959.0
2021-11-08 10:50:00,59.63,59.66,59.56,59.58,102881.0,52.0025,52.0286,51.9414,51.9589,102881.0
2021-11-08 10:55:00,59.57,59.58,59.43,59.46,115702.0,51.9502,51.9589,51.8281,51.8542,115702.0
2021-11-08 11:00:00,59.46,59.5,59.37,59.4,123634.0,51.8542,51.8891,51.7757,51.8019,123634.0
2021-11-08 11:05:00,59.41,59.43,59.3,59.33,156894.0,51.8106,51.8281,51.7147,51.7409,156894.0
2021-11-08 11:10:00,59.33,59.4,59.3,59.32,95578.0,51.7409,51.8019,51.7147,51.7321,95578.0
2021-11-08 11:15:00,59.32,59.38,59.31,59.35,78536.0,51.7321,51.7845,51.7234,51.7583,78536.0
2021-11-08 11:20:00,59.34,59.37,59.25,59.29,86126.0,51.7496,51.7757,51.6711,51.706,86126.0
2021-11-08 11:25:00,59.29,59.32,59.16,59.18,88591.0,51.706,51.7321,51.5926,51.61,88591.0
2021-11-08 11:30:00,59.18,59.22,59.14,59.15,81562.0,51.61,51.6449,51.5752,51.5839,81562.0
2021-11-08 11:35:00,59.15,59.16,59.07,59.13,103514.0,51.5839,51.5926,51.5141,51.5664,103514.0
2021-11-08 11:40:00,59.13,59.14,59.07,59.08,55048.0,51.5664,51.5752,51.5141,51.5228,55048.0
2021-11-08 11:45:00,59.07,59.11,59.06,59.07,73625.0,51.5141,51.549,51.5054,51.5141,73625.0
2021-11-08 11:50:00,59.08,59.13,59.07,59.11,103573.0,51.5228,51.5664,51.5141,51.549,103573.0
2021-11-08 11:55:00,59.12,59.2,59.08,59.16,94259.0,51.5577,51.6275,51.5228,51.5926,94259.0
2021-11-08 12:00:00,59.15,59.19,59.14,59.18,93531.0,51.5839,51.6188,51.5752,51.61,93531.0
2021-11-08 12:05:00,59.18,59.25,59.17,59.21,87587.0,51.61,51.6711,51.6013,51.6362,87587.0
2021-11-08 12:10:00,59.22,59.23,59.18,59.2,113018.0,51.6449,51.6536,51.61,51.6275,113018.0
2021-11-08 12:15:00,59.2,59.32,59.2,59.3,94790.0,51.6275,51.7321,51.6275,51.7147,94790.0
2021-11-08 12:20:00,59.29,59.37,59.27,59.35,61584.0,51.706,51.7757,51.6885,51.7583,61584.0
2021-11-08 12:25:00,59.35,59.37,59.3,59.3,57270.0,51.7583,51.7757,51.7147,51.7147,57270.0
2021-11-08 12:30:00,59.31,59.34,59.27,59.3,52595.0,51.7234,51.7496,51.6885,51.7147,52595.0
2021-11-08 12:35:00,59.3,59.31,59.26,59.31,45623.0,51.7147,51.7234,51.6798,51.7234,45623.0
2021-11-08 12:40:00,59.32,59.35,59.3,59.34,50340.0,51.7321,51.7583,51.7147,51.7496,50340.0
2021-11-08 12:45:00,59.35,59.39,59.34,59.39,36980.0,51.7583,51.7932,51.7496,51.7932,36980.0
2021-11-08 12:50:00,59.4,59.41,59.36,59.37,65579.0,51.8019,51.8106,51.767,51.7757,65579.0
2021-11-08 12:55:00,59.36,59.45,59.36,59.45,38783.0,51.767,51.8455,51.767,51.8455,38783.0
2021-11-08 13:00:00,59.45,59.46,59.4,59.41,61611.0,51.8455,51.8542,51.8019,51.8106,61611.0
2021-11-08 13:05:00,59.41,59.42,59.36,59.36,75841.0,51.8106,51.8193,51.767,51.767,75841.0
2021-11-08 13:10:00,59.36,59.4,59.35,59.38,39210.0,51.767,51.8019,51.7583,51.7845,39210.0
2021-11-08 13:15:00,59.37,59.41,59.35,59.37,40239.0,51.7757,51.8106,51.7583,51.7757,40239.0
2021-11-08 13:20:00,59.38,59.47,59.37,59.43,64541.0,51.7845,51.8629,51.7757,51.8281,64541.0
2021-11-08 13:25:00,59.43,59.45,59.41,59.42,43168.0,51.8281,51.8455,51.8106,51.8193,43168.0
2021-11-08 13:30:00,59.41,59.5,59.4,59.49,41389.0,51.8106,51.8891,51.8019,51.8804,41389.0
2021-11-08 13:35:00,59.5,59.54,59.49,59.52,56721.0,51.8891,51.924,51.8804,51.9065,56721.0
2021-11-08 13:40:00,59.52,59.55,59.51,59.53,34594.0,51.9065,51.9327,51.8978,51.9153,34594.0
2021-11-08 13:45:00,59.53,59.57,59.51,59.55,57557.0,51.9153,51.9502,51.8978,51.9327,57557.0
2021-11-08 13:50:00,59.54,59.57,59.51,59.57,74677.0,51.924,51.9502,51.8978,51.9502,74677.0
2021-11-08 13:55:00,59.57,59.58,59.55,59.58,28884.0,51.9502,51.9589,51.9327,51.9589,28884.0
2021-11-08 14:00:00,59.58,59.61,59.57,59.6,68666.0,51.9589,51.985,51.9502,51.9763,68666.0
2021-11-08 14:05:00,59.6,59.64,59.6,59.62,49625.0,51.9763,52.0112,51.9763,51.9938,49625.0
2021-11-08 14:10:00,59.62,59.63,59.56,59.56,56017.0,51.9938,52.0025,51.9414,51.9414,56017.0
2021-11-08 14:15:00,59.55,59.57,59.49,59.55,58503.0,51.9327,51.9502,51.8804,51.9327,58503.0
2021-11-08 14:20:00,59.56,59.58,59.55,59.55,43416.0,51.9414,51.9589,51.9327,51.9327,43416.0
2021-11-08 14:25:00,59.55,59.59,59.52,59.59,51687.0,51.9327,51.9676,51.9065,51.9676,51687.0
2021-11-08 14:30:00,59.59,59.62,59.58,59.62,42626.0,51.9676,51.9938,51.9589,51.9938,42626.0
2021-11-08 14:35:00,59.62,59.67,59.61,59.64,70748.0,51.9938,52.0374,51.985,52.0112,70748.0
2021-11-08 14:40:00,59.64,59.65,59.61,59.62,47798.0,52.0112,52.0199,51.985,51.9938,47798.0
2021-11-08 14:45:00,59.62,59.65,59.6,59.61,63086.0,51.9938,52.0199,51.9763,51.985,63086.0
2021-11-08 14:50:00,59.61,59.61,59.55,59.55,69086.0,51.985,51.985,51.9327,51.9327,69086.0
2021-11-08 14:55:00,59.55,59.57,59.53,59.57,57261.0,51.9327,51.9502,51.9153,51.9502,57261.0
2021-11-08 15:00:00,59.57,59.59,59.57,59.58,62510.0,51.9502,51.9676,51.9502,51.9589,62510.0
2021-11-08 15:05:00,59.58,59.62,59.55,59.57,110763.0,51.9589,51.9938,51.9327,51.9502,110763.0
2021-11-08 15:10:00,59.57,59.58,59.54,59.56,48093.0,51.9502,51.9589,51.924,51.9414,48093.0
2021-11-08 15:15:00,59.56,59.58,59.51,59.52,70561.0,51.9414,51.9589,51.8978,51.9065,70561.0
2021-11-08 15:20:00,59.52,59.59,59.51,59.57,99208.0,51.9065,51.9676,51.8978,51.9502,99208.0
2021-11-08 15:25:00,59.57,59.57,59.5,59.53,68620.0,51.9502,51.9502,51.8891,51.9153,68620.0
2021-11-08 15:30:00,59.53,59.53,59.47,59.51,116428.0,51.9153,51.9153,51.8629,51.8978,116428.0
2021-11-08 15:35:00,59.52,59.57,59.5,59.57,107746.0,51.9065,51.9502,51.8891,51.9502,107746.0
2021-11-08 15:40:00,59.57,59.6,59.54,59.55,79881.0,51.9502,51.9763,51.924,51.9327,79881.0
2021-11-08 15:45:00,59.55,59.56,59.48,59.51,125844.0,51.9327,51.9414,51.8717,51.8978,125844.0
2021-11-08 15:50:00,59.5,59.57,59.45,59.55,136486.0,51.8891,51.9502,51.8455,51.9327,136486.0
2021-11-08 15:55:00,59.55,59.55,59.39,59.41,464087.0,51.9327,51.9327,51.7932,51.8106,464087.0
2021-11-09 09:30:00,59.41,59.65,59.29,59.38,273127.0,51.8106,52.0199,51.706,51.7845,273127.0
2021-11-09 09:35:00,59.37,59.4,59.3,59.37,101794.0,51.7757,51.8019,51.7147,51.7757,101794.0
2021-11-09 09:40:00,59.38,59.47,59.31,59.41,107990.0,51.7845,51.8629,51.7234,51.8106,107990.0
2021-11-09 09:45:00,59.41,59.59,59.36,59.59,78901.0,51.8106,51.9676,51.767,51.9676,78901.0
2021-11-09 09:50:00,59.59,59.65,59.44,59.46,186306.0,51.9676,52.0199,51.8368,51.8542,186306.0
2021-11-09 09:55:00,59.46,59.56,59.42,59.46,216034.0,51.8542,51.9414,51.8193,51.8542,216034.0
2021-11-09 10:00:00,59.45,59.47,59.31,59.39,104048.0,51.8455,51.8629,51.7234,51.7932,104048.0
2021-11-09 10:05:00,59.39,59.45,59.32,59.32,114913.0,51.7932,51.8455,51.7321,51.7321,114913.0
2021-11-09 10:10:00,59.33,59.36,59.26,59.29,117949.0,51.7409,51.767,51.6798,51.706,117949.0
2021-11-09 10:15:00,59.29,59.34,59.2,59.34,92598.0,51.706,51.7496,51.6275,51.7496,92598.0
2021-11-09 10:20:00,59.34,59.5,59.33,59.5,65098.0,51.7496,51.8891,51.7409,51.8891,65098.0
2021-11-09 10:25:00,59.49,59.5,59.36,59.44,78093.0,51.8804,51.8891,51.767,51.8368,78093.0
2021-11-09 10:30:00,59.45,59.56,59.41,59.44,453188.0,51.8455,51.9414,51.8106,51.8368,453188.0
2021-11-09 10:35:00,59.44,59.49,59.34,59.4,75719.0,51.8368,51.8804,51.7496,51.8019,75719.0
2021-11-09 10:40:00,59.4,59.4,59.31,59.33,88771.0,51.8019,51.8019,51.7234,51.7409,88771.0
2021-11-09 10:45:00,59.33,59.33,59.25,59.26,115808.0,51.7409,51.7409,51.6711,51.6798,115808.0
2021-11-09 10:50:00,59.26,59.3,59.2,59.28,84523.0,51.6798,51.7147,51.6275,51.6972,84523.0
2021-11-09 10:55:00,59.28,59.41,59.27,59.4,98276.0,51.6972,51.8106,51.6885,51.8019,98276.0
2021-11-09 11:00:00,59.4,59.42,59.35,59.4,57832.0,51.8019,51.8193,51.7583,51.8019,57832.0
2021-11-09 11:05:00,59.4,59.4,59.33,59.34,69899.0,51.8019,51.8019,51.7409,51.7496,69899.0
2021-11-09 11:10:00,59.35,59.35,59.29,59.35,59665.0,51.7583,51.7583,51.706,51.7583,59665.0
2021-11-09 11:15:00,59.36,59.36,59.23,59.27,88004.0,51.767,51.767,51.6536,51.6885,88004.0
2021-11-09 11:20:00,59.26,59.28,59.22,59.26,79911.0,51.6798,51.6972,51.6449,51.6798,79911.0
2021-11-09 11:25:00,59.26,59.3,59.25,59.28,75126.0,51.6798,51.7147,51.6711,51.6972,75126.0
2021-11-09 11:30:00,59.27,59.31,59.26,59.3,60577.0,51.6885,51.7234,51.6798,51.7147,60577.0
2021-11-09 11:35:00,59.3,59.41,59.29,59.41,59889.0,51.7147,51.8106,51.706,51.8106,59889.0
2021-11-09 11:40:00,59.4,59.44,59.35,59.42,153332.0,51.8019,51.8368,51.7583,51.8193,153332.0
2021-11-09 11:45:00,59.41,59.44,59.4,59.4,40607.0,51.8106,51.8368,51.8019,51.8019,40607.0
2021-11-09 11:50:00,59.41,59.42,59.36,59.39,64673.0,51.8106,51.8193,51.767,51.7932,64673.0
2021-11-09 11:55:00,59.38,59.41,59.35,59.41,55062.0,51.7845,51.8106,51.7583,51.8106,55062.0
2021-11-09 12:00:00,59.4,59.42,59.37,59.41,64289.0,51.8019,51.8193,51.7757,51.8106,64289.0
2021-11-09 12:05:00,59.4,59.42,59.36,59.39,50537.0,51.8019,51.8193,51.767,51.7932,50537.0
2021-11-09 12:10:00,59.39,59.41,59.37,59.38,76755.0,51.7932,51.8106,51.7757,51.7845,76755.0
2021-11-09 12:15:00,59.39,59.44,59.38,59.43,53858.0,51.7932,51.8368,51.7845,51.8281,53858.0
2021-11-09 12:20:00,59.44,59.44,59.38,59.44,72926.0,51.8368,51.8368,51.7845,51.8368,72926.0
2021-11-09 12:25:00,59.44,59.44,59.39,59.43,116772.0,51.8368,51.8368,51.7932,51.8281,116772.0
2021-11-09 12:30:00,59.42,59.43,59.24,59.25,285772.0,51.8193,51.8281,51.6624,51.6711,285772.0
2021-11-09 12:35:00,59.26,59.3,59.21,59.23,184928.0,51.6798,51.7147,51.6362,51.6536,184928.0
2021-11-09 12:40:00,59.22,59.3,59.2,59.3,123645.0,51.6449,51.7147,51.6275,51.7147,123645.0
2021-11-09 12:45:00,59.3,59.35,59.3,59.34,68067.0,51.7147,51.7583,51.7147,51.7496,68067.0
2021-11-09 12:50:00,59.34,59.42,59.33,59.41,36276.0,51.7496,51.8193,51.7409,51.8106,36276.0
2021-11-09 12:55:00,59.42,59.43,59.38,59.41,55502.0,51.8193,51.8281,51.7845,51.8106,55502.0
2021-11-09 13:00:00,59.41,59.44,59.4,59.42,48177.0,51.8106,51.8368,51.8019,51.8193,48177.0
2021-11-09 13:05:00,59.43,59.44,59.38,59.39,64737.0,51.8281,51.8368,51.7845,51.7932,64737.0
2021-11-09 13:10:00,59.39,59.4,59.32,59.32,36738.0,51.7932,51.8019,51.7321,51.7321,36738.0
2021-11-09 13:15:00,59.32,59.39,59.31,59.39,27002.0,51.7321,51.7932,51.7234,51.7932,27002.0
2021-11-09 13:20:00,59.39,59.4,59.36,59.39,43970.0,51.7932,51.8019,51.767,51.7932,43970.0
2021-11-09 13:25:00,59.39,59.44,59.37,59.43,43280.0,51.7932,51.8368,51.7757,51.8281,43280.0
2021-11-09 13:30:00,59.43,59.45,59.4,59.41,46225.0,51.8281,51.8455,51.8019,51.8106,46225.0
2021-11-09 13:35:00,59.41,59.41,59.37,59.38,27604.0,51.8106,51.8106,51.7757,51.7845,27604.0
2021-11-09 13:40:00,59.39,59.43,59.38,59.42,24188.0,51.7932,51.8281,51.7845,51.8193,24188.0
2021-11-09 13:45:00,59.43,59.45,59.4,59.44,81658.0,51.8281,51.8455,51.8019,51.8368,81658.0
2021-11-09 13:50:00,59.45,59.46,59.39,59.44,49973.0,51.8455,51.8542,51.7932,51.8368,49973.0
2021-11-09 13:55:00,59.44,59.46,59.41,59.45,46386.0,51.8368,51.8542,51.8106,51.8455,46386.0
2021-11-09 14:00:00,59.46,59.47,59.42,59.43,62352.0,51.8542,51.8629,51.8193,51.8281,62352.0
2021-11-09 14:05:00,59.44,59.44,59.31,59.33,52512.0,51.8368,51.8368,51.7234,51.7409,52512.0
2021-11-09 14:10:00,59.34,59.38,59.33,59.36,45994.0,51.7496,51.7845,51.7409,51.767,45994.0
2021-11-09 14:15:00,59.36,59.4,59.34,59.4,36719.0,51.767,51.8019,51.7496,51.8019,36719.0
2021-11-09 14:20:00,59.39,59.4,59.36,59.39,33065.0,51.7932,51.8019,51.767,51.7932,33065.0
2021-11-09 14:25:00,59.39,59.4,59.35,59.38,45928.0,51.7932,51.8019,51.7583,51.7845,45928.0
2021-11-09 14:30:00,59.37,59.4,59.34,59.39,65107.0,51.7757,51.8019,51.7496,51.7932,65107.0
2021-11-09 14:35:00,59.39,59.41,59.37,59.41,48199.0,51.7932,51.8106,51.7757,51.8106,48199.0
2021-11-09 14:40:00,59.41,59.46,59.4,59.46,52125.0,51.8106,51.8542,51.8019,51.8542,52125.0
2021-11-09 14:45:00,59.46,59.46,59.42,59.44,50749.0,51.8542,51.8542,51.8193,51.8368,50749.0
2021-11-09 14:50:00,59.44,59.45,59.41,59.44,62354.0,51.8368,51.8455,51.8106,51.8368,62354.0
2021-11-09 14:55:00,59.44,59.49,59.43,59.49,71197.0,51.8368,51.8804,51.8281,51.8804,71197.0
2021-11-09 15:00:00,59.49,59.54,59.48,59.51,104603.0,51.8804,51.924,51.8717,51.8978,104603.0
2021-11-09 15:05:00,59.51,59.51,59.45,59.48,80657.0,51.8978,51.8978,51.8455,51.8717,80657.0
2021-11-09 15:10:00,59.48,59.51,59.45,59.45,63007.0,51.8717,51.8978,51.8455,51.8455,63007.0
2021-11-09 15:15:00,59.46,59.48,59.42,59.44,70577.0,51.8542,51.8717,51.8193,51.8368,70577.0
2021-11-09 15:20:00,59.44,59.46,59.41,59.45,70576.0,51.8368,51.8542,51.8106,51.8455,70576.0
2021-11-09 15:25:00,59.44,59.5,59.44,59.5,76698.0,51.8368,51.8891,51.8368,51.8891,76698.0
2021-11-09 15:30:00,59.5,59.52,59.45,59.52,113292.0,51.8891,51.9065,51.8455,51.9065,113292.0
2021-11-09 15:35:00,59.52,59.52,59.45,59.49,130023.0,51.9065,51.9065,51.8455,51.8804,130023.0
2021-11-09 15:40:00,59.49,59.57,59.44,59.47,173443.0,51.8804,51.9502,51.8368,51.8629,173443.0
2021-11-09 15:45:00,59.47,59.51,59.45,59.46,96217.0,51.8629,51.8978,51.8455,51.8542,96217.0
2021-11-09 15:50:00,59.46,59.5,59.43,59.48,154654.0,51.8542,51.8891,51.8281,51.8717,154654.0
2021-11-09 15:55:00,59.49,59.5,59.44,59.46,335409.0,51.8804,51.8891,51.8368,51.8542,335409.0
2021-11-10 09:30:00,59.3,59.95,59.3,59.91,296932.0,51.7147,52.2815,51.7147,52.2467,296932.0
2021-11-10 09:35:00,59.91,59.94,59.52,59.57,123409.0,52.2467,52.2728,51.9065,51.9502,123409.0
2021-11-10 09:40:00,59.57,59.66,59.52,59.57,139903.0,51.9502,52.0286,51.9065,51.9502,139903.0
2021-11-10 09:45:00,59.58,59.62,59.46,59.61,87667.0,51.9589,51.9938,51.8542,51.985,87667.0
2021-11-10 09:50:00,59.63,59.73,59.61,59.66,102523.0,52.0025,52.0897,51.985,52.0286,102523.0
2021-11-10 09:55:00,59.65,59.65,59.44,59.51,125813.0,52.0199,52.0199,51.8368,51.8978,125813.0
2021-11-10 10:00:00,59.51,59.53,59.41,59.46,106482.0,51.8978,51.9153,51.8106,51.8542,106482.0
2021-11-10 10:05:00,59.45,59.61,59.44,59.59,83463.0,51.8455,51.985,51.8368,51.9676,83463.0
2021-11-10 10:10:00,59.59,59.62,59.47,59.48,89964.0,51.9676,51.9938,51.8629,51.8717,89964.0
2021-11-10 10:15:00,59.47,59.66,59.46,59.66,64821.0,51.8629,52.0286,51.8542,52.0286,64821.0
2021-11-10 10:20:00,59.66,59.81,59.64,59.73,124220.0,52.0286,52.1595,52.0112,52.0897,124220.0
2021-11-10 10:25:00,59.71,59.72,59.66,59.7,66558.0,52.0722,52.081,52.0286,52.0635,66558.0
2021-11-10 10:30:00,59.69,59.79,59.63,59.76,75077.0,52.0548,52.142,52.0025,52.1159,75077.0
2021-11-10 10:35:00,59.76,59.81,59.74,59.75,71041.0,52.1159,52.1595,52.0984,52.1071,71041.0
2021-11-10 10:40:00,59.75,59.77,59.71,59.74,71034.0,52.1071,52.1246,52.0722,52.0984,71034.0
2021-11-10 10:45:00,59.75,59.75,59.69,59.71,59573.0,52.1071,52.1071,52.0548,52.0722,59573.0
2021-11-10 10:50:00,59.71,59.71,59.65,59.68,37454.0,52.0722,52.0722,52.0199,52.0461,37454.0
2021-11-10 10:55:00,59.69,59.7,59.61,59.65,89833.0,52.0548,52.0635,51.985,52.0199,89833.0
2021-11-10 11:00:00,59.65,59.68,59.63,59.64,61808.0,52.0199,52.0461,52.0025,52.0112,61808.0
2021-11-10 11:05:00,59.64,59.67,59.63,59.63,35928.0,52.0112,52.0374,52.0025,52.0025,35928.0
2021-11-10 11:10:00,59.63,59.71,59.63,59.69,55842.0,52.0025,52.0722,52.0025,52.0548,55842.0
2021-11-10 11:15:00,59.7,59.71,59.66,59.7,60459.0,52.0635,52.0722,52.0286,52.0635,60459.0
2021-11-10 11:20:00,59.7,59.75,59.69,59.74,28105.0,52.0635,52.1071,52.0548,52.0984,28105.0
2021-11-10 11:25:00,59.75,59.8,59.69,59.72,143898.0,52.1071,52.1507,52.0548,52.081,143898.0
2021-11-10 11:30:00,59.72,59.72,59.61,59.67,106827.0,52.081,52.081,51.985,52.0374,106827.0
2021-11-10 11:35:00,59.67,59.7,59.64,59.7,71783.0,52.0374,52.0635,52.0112,52.0635,71783.0
2021-11-10 11:40:00,59.7,59.82,59.67,59.7,211190.0,52.0635,52.1682,52.0374,52.0635,211190.0
2021-11-10 11:45:00,59.7,59.73,59.66,59.71,62595.0,52.0635,52.0897,52.0286,52.0722,62595.0
2021-11-10 11:50:00,59.72,59.75,59.62,59.63,148075.0,52.081,52.1071,51.9938,52.0025,148075.0
2021-11-10 11:55:00,59.63,59.73,59.62,59.69,832971.0,52.0025,52.0897,51.9938,52.0548,832971.0
2021-11-10 12:00:00,59.69,59.69,59.52,59.52,138590.0,52.0548,52.0548,51.9065,51.9065,138590.0
2021-11-10 12:05:00,59.52,59.56,59.49,59.55,96689.0,51.9065,51.9414,51.8804,51.9327,96689.0
2021-11-10 12:10:00,59.54,59.6,59.51,59.59,52443.0,51.924,51.9763,51.8978,51.9676,52443.0
2021-11-10 12:15:00,59.59,59.67,59.57,59.66,69678.0,51.9676,52.0374,51.9502,52.0286,69678.0
2021-11-10 12:20:00,59.66,59.69,59.63,59.68,43823.0,52.0286,52.0548,52.0025,52.0461,43823.0
2021-11-10 12:25:00,59.68,59.69,59.66,59.69,47936.0,52.0461,52.0548,52.0286,52.0548,47936.0
2021-11-10 12:30:00,59.69,59.73,59.67,59.73,31536.0,52.0548,52.0897,52.0374,52.0897,31536.0
2021-11-10 12:35:00,59.73,59.73,59.65,59.67,33028.0,52.0897,52.0897,52.0199,52.0374,33028.0
2021-11-10 12:40:00,59.66,59.67,59.61,59.62,59631.0,52.0286,52.0374,51.985,51.9938,59631.0
2021-11-10 12:45:00,59.61,59.63,59.56,59.57,45435.0,51.985,52.0025,51.9414,51.9502,45435.0
2021-11-10 12:50:00,59.57,59.59,59.56,59.58,39615.0,51.9502,51.9676,51.9414,51.9589,39615.0
2021-11-10 12:55:00,59.59,59.61,59.54,59.55,40474.0,51.9676,51.985,51.924,51.9327,40474.0
2021-11-10 13:00:00,59.55,59.59,59.53,59.59,80245.0,51.9327,51.9676,51.9153,51.9676,80245.0
2021-11-10 13:05:00,59.58,59.62,59.55,59.62,83663.0,51.9589,51.9938,51.9327,51.9938,83663.0
2021-11-10 13:10:00,59.61,59.68,59.6,59.64,82663.0,51.985,52.0461,51.9763,52.0112,82663.0
2021-11-10 13:15:00,59.65,59.65,59.55,59.56,100839.0,52.0199,52.0199,51.9327,51.9414,100839.0
2021-11-10 13:20:00,59.55,59.68,59.55,59.67,46874.0,51.9327,52.0461,51.9327,52.0374,46874.0
2021-11-10 13:25:00,59.67,59.77,59.67,59.72,84025.0,52.0374,52.1246,52.0374,52.081,84025.0
2021-11-10 13:30:00,59.71,59.77,59.7,59.72,80053.0,52.0722,52.1246,52.0635,52.081,80053.0
2021-11-10 13:35:00,59.72,59.77,59.7,59.75,47286.0,52.081,52.1246,52.0635,52.1071,47286.0
2021-11-10 13:40:00,59.74,59.75,59.73,59.74,35340.0,52.0984,52.1071,52.0897,52.0984,35340.0
2021-11-10 13:45:00,59.74,59.75,59.66,59.69,62274.0,52.0984,52.1071,52.0286,52.0548,62274.0
2021-11-10 13:50:00,59.68,59.72,59.64,59.68,81676.0,52.0461,52.081,52.0112,52.0461,81676.0
2021-11-10 13:55:00,59.67,59.69,59.65,59.68,54876.0,52.0374,52.0548,52.0199,52.0461,54876.0
2021-11-10 14:00:00,59.68,59.68,59.61,59.63,82672.0,52.0461,52.0461,51.985,52.0025,82672.0
2021-11-10 14:05:00,59.63,59.66,59.5,59.51,79053.0,52.0025,52.0286,51.8891,51.8978,79053.0
2021-11-10 14:10:00,59.5,59.55,59.49,59.55,76043.0,51.8891,51.9327,51.8804,51.9327,76043.0
2021-11-10 14:15:00,59.55,59.65,59.53,59.63,59721.0,51.9327,52.0199,51.9153,52.0025,59721.0
2021-11-10 14:20:00,59.63,59.66,59.61,59.65,76772.0,52.0025,52.0286,51.985,52.0199,76772.0
2021-11-10 14:25:00,59.65,59.71,59.6,59.65,111458.0,52.0199,52.0722,51.9763,52.0199,111458.0
2021-11-10 14:30:00,59.66,59.67,59.57,59.57,48295.0,52.0286,52.0374,51.9502,51.9502,48295.0
2021-11-10 14:35:00,59.57,59.6,59.54,59.56,74659.0,51.9502,51.9763,51.924,51.9414,74659.0
2021-11-10 14:40:00,59.57,59.6,59.51,59.54,79457.0,51.9502,51.9763,51.8978,51.924,79457.0
2021-11-10 14:45:00,59.54,59.61,59.54,59.59,94451.0,51.924,51.985,51.924,51.9676,94451.0
2021-11-10 14:50:00,59.59,59.62,59.57,59.59,93391.0,51.9676,51.9938,51.9502,51.9676,93391.0
2021-11-10 14:55:00,59.59,59.61,59.58,59.6,58623.0,51.9676,51.985,51.9589,51.9763,58623.0
2021-11-10 15:00:00,59.6,59.64,59.54,59.55,293319.0,51.9763,52.0112,51.924,51.9327,293319.0
2021-11-10 15:05:00,59.55,59.55,59.43,59.46,118205.0,51.9327,51.9327,51.8281,51.8542,118205.0
2021-11-10 15:10:00,59.46,59.56,59.44,59.55,72715.0,51.8542,51.9414,51.8368,51.9327,72715.0
2021-11-10 15:15:00,59.55,59.57,59.51,59.55,59626.0,51.9327,51.9502,51.8978,51.9327,59626.0
2021-11-10 15:20:00,59.55,59.56,59.51,59.55,144141.0,51.9327,51.9414,51.8978,51.9327,144141.0
2021-11-10 15:25:00,59.55,59.57,59.51,59.52,245895.0,51.9327,51.9502,51.8978,51.9065,245895.0
2021-11-10 15:30:00,59.52,59.55,59.47,59.47,115514.0,51.9065,51.9327,51.8629,51.8629,115514.0
2021-11-10 15:35:00,59.48,59.48,59.4,59.48,96923.0,51.8717,51.8717,51.8019,51.8717,96923.0
2021-11-10 15:40:00,59.48,59.51,59.35,59.38,151348.0,51.8717,51.8978,51.7583,51.7845,151348.0
2021-11-10 15:45:00,59.38,59.46,59.37,59.43,147398.0,51.7845,51.8542,51.7757,51.8281,147398.0
2021-11-10 15:50:00,59.43,59.5,59.41,59.48,231220.0,51.8281,51.8891,51.8106,51.8717,231220.0
2021-11-10 15:55:00,59.48,59.5,59.37,59.39,589033.0,51.8717,51.8891,51.7757,51.7932,589033.0
2021-11-11 09:30:00,59.4,59.69,59.36,59.51,314178.0,51.8019,52.0548,51.767,51.8978,314178.0
2021-11-11 09:35:00,59.53,59.54,59.38,59.45,107338.0,51.9153,51.924,51.7845,51.8455,107338.0
2021-11-11 09:40:00,59.44,59.57,59.34,59.44,123161.0,51.8368,51.9502,51.7496,51.8368,123161.0
2021-11-11 09:45:00,59.43,59.49,59.37,59.4,74625.0,51.8281,51.8804,51.7757,51.8019,74625.0
2021-11-11 09:50:00,59.4,59.52,59.38,59.48,109227.0,51.8019,51.9065,51.7845,51.8717,109227.0
2021-11-11 09:55:00,59.48,59.6,59.42,59.59,77293.0,51.8717,51.9763,51.8193,51.9676,77293.0
2021-11-11 10:00:00,59.6,59.6,59.48,59.5,81018.0,51.9763,51.9763,51.8717,51.8891,81018.0
2021-11-11 10:05:00,59.5,59.53,59.43,59.47,67552.0,51.8891,51.9153,51.8281,51.8629,67552.0
2021-11-11 10:10:00,59.47,59.54,59.46,59.51,60691.0,51.8629,51.924,51.8542,51.8978,60691.0
2021-11-11 10:15:00,59.51,59.6,59.49,59.58,70771.0,51.8978,51.9763,51.8804,51.9589,70771.0
2021-11-11 10:20:00,59.57,59.62,59.54,59.62,59314.0,51.9502,51.9938,51.924,51.9938,59314.0
2021-11-11 10:25:00,59.61,59.65,59.59,59.63,59799.0,51.985,52.0199,51.9676,52.0025,59799.0
2021-11-11 10:30:00,59.63,59.63,59.48,59.51,61811.0,52.0025,52.0025,51.8717,51.8978,61811.0
2021-11-11 10:35:00,59.51,59.52,59.44,59.48,45989.0,51.8978,51.9065,51.8368,51.8717,45989.0
2021-11-11 10:40:00,59.48,59.48,59.37,59.44,86971.0,51.8717,51.8717,51.7757,51.8368,86971.0
2021-11-11 10:45:00,59.44,59.46,59.4,59.4,79664.0,51.8368,51.8542,51.8019,51.8019,79664.0
2021-11-11 10:50:00,59.41,59.51,59.4,59.51,79558.0,51.8106,51.8978,51.8019,51.8978,79558.0
2021-11-11 10:55:00,59.51,59.52,59.46,59.51,61631.0,51.8978,51.9065,51.8542,51.8978,61631.0
2021-11-11 11:00:00,59.51,59.53,59.42,59.44,170099.0,51.8978,51.9153,51.8193,51.8368,170099.0
2021-11-11 11:05:00,59.44,59.46,59.42,59.43,58211.0,51.8368,51.8542,51.8193,51.8281,58211.0
2021-11-11 11:10:00,59.42,59.43,59.38,59.39,47001.0,51.8193,51.8281,51.7845,51.7932,47001.0
2021-11-11 11:15:00,59.38,59.38,59.32,59.36,39753.0,51.7845,51.7845,51.7321,51.767,39753.0
2021-11-11 11:20:00,59.37,59.4,59.36,59.38,29365.0,51.7757,51.8019,51.767,51.7845,29365.0
2021-11-11 11:25:00,59.37,59.37,59.31,59.36,56414.0,51.7757,51.7757,51.7234,51.767,56414.0
2021-11-11 11:30:00,59.37,59.45,59.34,59.44,78076.0,51.7757,51.8455,51.7496,51.8368,78076.0
2021-11-11 11:35:00,59.43,59.45,59.38,59.43,82629.0,51.8281,51.8455,51.7845,51.8281,82629.0
2021-11-11 11:40:00,59.43,59.44,59.38,59.38,77153.0,51.8281,51.8368,51.7845,51.7845,77153.0
2021-11-11 11:45:00,59.38,59.44,59.38,59.43,145625.0,51.7845,51.8368,51.7845,51.8281,145625.0
2021-11-11 11:50:00,59.44,59.44,59.35,59.39,81530.0,51.8368,51.8368,51.7583,51.7932,81530.0
2021-11-11 11:55:00,59.39,59.4,59.36,59.39,37153.0,51.7932,51.8019,51.767,51.7932,37153.0
2021-11-11 12:00:00,59.39,59.41,59.32,59.33,57404.0,51.7932,51.8106,51.7321,51.7409,57404.0
2021-11-11 12:05:00,59.33,59.34,59.26,59.27,56508.0,51.7409,51.7496,51.6798,51.6885,56508.0
2021-11-11 12:10:00,59.26,59.28,59.22,59.25,58451.0,51.6798,51.6972,51.6449,51.6711,58451.0
2021-11-11 12:15:00,59.25,59.3,59.23,59.3,37616.0,51.6711,51.7147,51.6536,51.7147,37616.0
2021-11-11 12:20:00,59.31,59.34,59.29,59.32,46262.0,51.7234,51.7496,51.706,51.7321,46262.0
2021-11-11 12:25:00,59.33,59.37,59.31,59.32,64245.0,51.7409,51.7757,51.7234,51.7321,64245.0
2021-11-11 12:30:00,59.32,59.34,59.29,59.3,56158.0,51.7321,51.7496,51.706,51.7147,56158.0
2021-11-11 12:35:00,59.3,59.31,59.28,59.3,86755.0,51.7147,51.7234,51.6972,51.7147,86755.0
2021-11-11 12:40:00,59.29,59.31,59.27,59.3,66446.0,51.706,51.7234,51.6885,51.7147,66446.0
2021-11-11 12:45:00,59.3,59.31,59.24,59.28,119665.0,51.7147,51.7234,51.6624,51.6972,119665.0
2021-11-11 12:50:00,59.28,59.29,59.26,59.28,72066.0,51.6972,51.706,51.6798,51.6972,72066.0
2021-11-11 12:55:00,59.28,59.29,59.23,59.28,53291.0,51.6972,51.706,51.6536,51.6972,53291.0
2021-11-11 13:00:00,59.28,59.33,59.25,59.26,194837.0,51.6972,51.7409,51.6711,51.6798,194837.0
2021-11-11 13:05:00,59.25,59.25,59.18,59.19,85561.0,51.6711,51.6711,51.61,51.6188,85561.0
2021-11-11 13:10:00,59.18,59.22,59.17,59.19,44095.0,51.61,51.6449,51.6013,51.6188,44095.0
2021-11-11 13:15:00,59.19,59.23,59.16,59.17,51641.0,51.6188,51.6536,51.5926,51.6013,51641.0
2021-11-11 13:20:00,59.16,59.22,59.16,59.22,51048.0,51.5926,51.6449,51.5926,51.6449,51048.0
2021-11-11 13:25:00,59.22,59.23,59.18,59.22,60170.0,51.6449,51.6536,51.61,51.6449,60170.0
2021-11-11 13:30:00,59.21,59.25,59.2,59.21,47612.0,51.6362,51.6711,51.6275,51.6362,47612.0
2021-11-11 13:35:00,59.22,59.27,59.21,59.25,29273.0,51.6449,51.6885,51.6362,51.6711,29273.0
2021-11-11 13:40:00,59.25,59.31,59.24,59.31,89380.0,51.6711,51.7234,51.6624,51.7234,89380.0
2021-11-11 13:45:00,59.32,59.35,59.3,59.34,63012.0,51.7321,51.7583,51.7147,51.7496,63012.0
2021-11-11 13:50:00,59.34,59.35,59.32,59.33,65986.0,51.7496,51.7583,51.7321,51.7409,65986.0
2021-11-11 13:55:00,59.34,59.34,59.27,59.29,50771.0,51.7496,51.7496,51.6885,51.706,50771.0
2021-11-11 14:00:00,59.3,59.31,59.27,59.28,40609.0,51.7147,51.7234,51.6885,51.6972,40609.0
2021-11-11 14:05:00,59.29,59.29,59.26,59.26,52759.0,51.706,51.706,51.6798,51.6798,52759.0
2021-11-11 14:10:00,59.26,59.26,59.23,59.24,62024.0,51.6798,51.6798,51.6536,51.6624,62024.0
2021-11-11 14:15:00,59.23,59.25,59.23,59.24,51113.0,51.6536,51.6711,51.6536,51.6624,51113.0
2021-11-11 14:20:00,59.24,59.26,59.21,59.21,68212.0,51.6624,51.6798,51.6362,51.6362,68212.0
2021-11-11 14:25:00,59.21,59.25,59.18,59.25,202631.0,51.6362,51.6711,51.61,51.6711,202631.0
2021-11-11 14:30:00,59.25,59.27,59.17,59.19,82847.0,51.6711,51.6885,51.6013,51.6188,82847.0
2021-11-11 14:35:00,59.19,59.21,59.18,59.19,38317.0,51.6188,51.6362,51.61,51.6188,38317.0
2021-11-11 14:40:00,59.2,59.24,59.18,59.23,62760.0,51.6275,51.6624,51.61,51.6536,62760.0
2021-11-11 14:45:00,59.22,59.23,59.18,59.19,66881.0,51.6449,51.6536,51.61,51.6188,66881.0
2021-11-11 14:50:00,59.2,59.23,59.19,59.21,41051.0,51.6275,51.6536,51.6188,51.6362,41051.0
2021-11-11 14:55:00,59.22,59.23,59.2,59.22,45133.0,51.6449,51.6536,51.6275,51.6449,45133.0
2021-11-11 15:00:00,59.21,59.22,59.18,59.19,83455.0,51.6362,51.6449,51.61,51.6188,83455.0
2021-11-11 15:05:00,59.2,59.21,59.19,59.2,38042.0,51.6275,51.6362,51.6188,51.6275,38042.0
2021-11-11 15:10:00,59.2,59.31,59.2,59.3,89777.0,51.6275,51.7234,51.6275,51.7147,89777.0
2021-11-11 15:15:00,59.3,59.35,59.27,59.35,77118.0,51.7147,51.7583,51.6885,51.7583,77118.0
2021-11-11 15:20:00,59.34,59.37,59.33,59.37,166188.0,51.7496,51.7757,51.7409,51.7757,166188.0
2021-11-11 15:25:00,59.36,59.37,59.33,59.35,85912.0,51.767,51.7757,51.7409,51.7583,85912.0
2021-11-11 15:30:00,59.35,59.36,59.3,59.3,64607.0,51.7583,51.767,51.7147,51.7147,64607.0
2021-11-11 15:35:00,59.3,59.32,59.24,59.3,131466.0,51.7147,51.7321,51.6624,51.7147,131466.0
2021-11-11 15:40:00,59.32,59.32,59.22,59.22,68794.0,51.7321,51.7321,51.6449,51.6449,68794.0
2021-11-11 15:45:00,59.23,59.29,59.22,59.25,71563.0,51.6536,51.706,51.6449,51.6711,71563.0
2021-11-11 15:50:00,59.24,59.28,59.23,59.26,118011.0,51.6624,51.6972,51.6536,51.6798,118011.0
2021-11-11 15:55:00,59.26,59.27,59.14,59.19,645765.0,51.6798,51.6885,51.5752,51.6188,645765.0
2021-11-12 09:30:00,58.82,59.1,58.81,58.9,531720.0,51.2961,51.5403,51.2874,51.3659,531720.0
2021-11-12 09:35:00,58.9,59.03,58.85,58.95,119656.0,51.3659,51.4792,51.3223,51.4095,119656.0
2021-11-12 09:40:00,58.95,59.14,58.9,59.12,167249.0,51.4095,51.5752,51.3659,51.5577,167249.0
2021-11-12 09:45:00,59.11,59.23,59.09,59.12,109229.0,51.549,51.6536,51.5316,51.5577,109229.0
2021-11-12 09:50:00,59.12,59.18,59.0,59.03,66993.0,51.5577,51.61,51.4531,51.4792,66993.0
2021-11-12 09:55:00,59.04,59.08,59.0,59.02,78279.0,51.4879,51.5228,51.4531,51.4705,78279.0
2021-11-12 10:00:00,59.03,59.03,58.89,58.96,75720.0,51.4792,51.4792,51.3571,51.4182,75720.0
2021-11-12 10:05:00,58.96,58.98,58.9,58.98,73330.0,51.4182,51.4356,51.3659,51.4356,73330.0
2021-11-12 10:10:00,58.97,59.06,58.97,59.02,53674.0,51.4269,51.5054,51.4269,51.4705,53674.0
2021-11-12 10:15:00,59.02,59.07,59.0,59.03,39728.0,51.4705,51.5141,51.4531,51.4792,39728.0
2021-11-12 10:20:00,59.03,59.05,58.96,58.99,168593.0,51.4792,51.4967,51.4182,51.4443,168593.0
2021-11-12 10:25:00,58.98,58.98,58.85,58.89,104502.0,51.4356,51.4356,51.3223,51.3571,104502.0
2021-11-12 10:30:00,58.89,58.94,58.84,58.86,98211.0,51.3571,51.4007,51.3135,51.331,98211.0
2021-11-12 10:35:00,58.85,58.88,58.81,58.82,92651.0,51.3223,51.3484,51.2874,51.2961,92651.0
2021-11-12 10:40:00,58.82,58.88,58.78,58.8,85290.0,51.2961,51.3484,51.2612,51.2786,85290.0
2021-11-12 10:45:00,58.8,58.81,58.76,58.77,66812.0,51.2786,51.2874,51.2438,51.2525,66812.0
2021-11-12 10:50:00,58.77,58.86,58.75,58.86,93863.0,51.2525,51.331,51.235,51.331,93863.0
2021-11-12 10:55:00,58.86,58.97,58.86,58.91,91853.0,51.331,51.4269,51.331,51.3746,91853.0
2021-11-12 11:00:00,58.92,59.02,58.91,59.0,191793.0,51.3833,51.4705,51.3746,51.4531,191793.0
2021-11-12 11:05:00,59.0,59.01,58.94,58.99,52234.0,51.4531,51.4618,51.4007,51.4443,52234.0
2021-11-12 11:10:00,59.0,59.05,58.99,59.05,85849.0,51.4531,51.4967,51.4443,51.4967,85849.0
2021-11-12 11:15:00,59.05,59.14,59.04,59.13,56918.0,51.4967,51.5752,51.4879,51.5664,56918.0
2021-11-12 11:20:00,59.13,59.15,59.11,59.14,49717.0,51.5664,51.5839,51.549,51.5752,49717.0
2021-11-12 11:25:00,59.14,59.24,59.11,59.24,57438.0,51.5752,51.6624,51.549,51.6624,57438.0
2021-11-12 11:30:00,59.24,59.29,59.23,59.25,54430.0,51.6624,51.706,51.6536,51.6711,54430.0
2021-11-12 11:35:00,59.25,59.28,59.17,59.18,109178.0,51.6711,51.6972,51.6013,51.61,109178.0
2021-11-12 11:40:00,59.18,59.19,59.14,59.14,59116.0,51.61,51.6188,51.5752,51.5752,59116.0
2021-11-12 11:45:00,59.14,59.15,59.08,59.15,63661.0,51.5752,51.5839,51.5228,51.5839,63661.0
2021-11-12 11:50:00,59.14,59.18,59.13,59.15,66899.0,51.5752,51.61,51.5664,51.5839,66899.0
2021-11-12 11:55:00,59.15,59.17,59.12,59.17,54217.0,51.5839,51.6013,51.5577,51.6013,54217.0
2021-11-12 12:00:00,59.17,59.2,59.15,59.18,82620.0,51.6013,51.6275,51.5839,51.61,82620.0
2021-11-12 12:05:00,59.19,59.2,59.17,59.2,107226.0,51.6188,51.6275,51.6013,51.6275,107226.0
2021-11-12 12:10:00,59.2,59.3,59.19,59.3,62319.0,51.6275,51.7147,51.6188,51.7147,62319.0
2021-11-12 12:15:00,59.3,59.33,59.29,59.3,54869.0,51.7147,51.7409,51.706,51.7147,54869.0
2021-11-12 12:20:00,59.3,59.38,59.3,59.37,61247.0,51.7147,51.7845,51.7147,51.7757,61247.0
2021-11-12 12:25:00,59.37,59.4,59.34,59.4,54413.0,51.7757,51.8019,51.7496,51.8019,54413.0
2021-11-12 12:30:00,59.39,59.42,59.36,59.41,55093.0,51.7932,51.8193,51.767,51.8106,55093.0
2021-11-12 12:35:00,59.42,59.42,59.36,59.37,64496.0,51.8193,51.8193,51.767,51.7757,64496.0
2021-11-12 12:40:00,59.37,59.4,59.34,59.36,82212.0,51.7757,51.8019,51.7496,51.767,82212.0
2021-11-12 12:45:00,59.36,59.36,59.29,59.36,52071.0,51.767,51.767,51.706,51.767,52071.0
2021-11-12 12:50:00,59.37,59.39,59.36,59.39,31089.0,51.7757,51.7932,51.767,51.7932,31089.0
2021-11-12 12:55:00,59.39,59.41,59.39,59.39,47831.0,51.7932,51.8106,51.7932,51.7932,47831.0
2021-11-12 13:00:00,59.38,59.38,59.33,59.38,61517.0,51.7845,51.7845,51.7409,51.7845,61517.0
2021-11-12 13:05:00,59.37,59.39,59.35,59.38,33500.0,51.7757,51.7932,51.7583,51.7845,33500.0
2021-11-12 13:10:00,59.38,59.41,59.37,59.41,27392.0,51.7845,51.8106,51.7757,51.8106,27392.0
2021-11-12 13:15:00,59.4,59.44,59.38,59.43,60236.0,51.8019,51.8368,51.7845,51.8281,60236.0
2021-11-12 13:20:00,59.44,59.45,59.42,59.45,29932.0,51.8368,51.8455,51.8193,51.8455,29932.0
2021-11-12 13:25:00,59.44,59.45,59.41,59.42,48281.0,51.8368,51.8455,51.8106,51.8193,48281.0
2021-11-12 13:30:00,59.42,59.45,59.4,59.45,33076.0,51.8193,51.8455,51.8019,51.8455,33076.0
2021-11-12 13:35:00,59.46,59.48,59.45,59.48,35061.0,51.8542,51.8717,51.8455,51.8717,35061.0
2021-11-12 13:40:00,59.48,59.48,59.4,59.42,51376.0,51.8717,51.8717,51.8019,51.8193,51376.0
2021-11-12 13:45:00,59.43,59.44,59.41,59.42,33448.0,51.8281,51.8368,51.8106,51.8193,33448.0
2021-11-12 13:50:00,59.42,59.45,59.42,59.44,32667.0,51.8193,51.8455,51.8193,51.8368,32667.0
2021-11-12 13:55:00,59.44,59.48,59.44,59.46,33201.0,51.8368,51.8717,51.8368,51.8542,33201.0
2021-11-12 14:00:00,59.45,59.46,59.41,59.42,32758.0,51.8455,51.8542,51.8106,51.8193,32758.0
2021-11-12 14:05:00,59.43,59.43,59.4,59.43,22732.0,51.8281,51.8281,51.8019,51.8281,22732.0
2021-11-12 14:10:00,59.43,59.45,59.41,59.42,32532.0,51.8281,51.8455,51.8106,51.8193,32532.0
2021-11-12 14:15:00,59.42,59.44,59.41,59.41,22242.0,51.8193,51.8368,51.8106,51.8106,22242.0
2021-11-12 14:20:00,59.4,59.4,59.35,59.36,28494.0,51.8019,51.8019,51.7583,51.767,28494.0
2021-11-12 14:25:00,59.36,59.44,59.35,59.44,66105.0,51.767,51.8368,51.7583,51.8368,66105.0
2021-11-12 14:30:00,59.45,59.51,59.44,59.48,90712.0,51.8455,51.8978,51.8368,51.8717,90712.0
2021-11-12 14:35:00,59.48,59.51,59.46,59.47,68685.0,51.8717,51.8978,51.8542,51.8629,68685.0
2021-11-12 14:40:00,59.47,59.5,59.44,59.49,28859.0,51.8629,51.8891,51.8368,51.8804,28859.0
2021-11-12 14:45:00,59.5,59.5,59.47,59.48,27373.0,51.8891,51.8891,51.8629,51.8717,27373.0
2021-11-12 14:50:00,59.49,59.49,59.43,59.44,25274.0,51.8804,51.8804,51.8281,51.8368,25274.0
2021-11-12 14:55:00,59.44,59.47,59.43,59.46,54478.0,51.8368,51.8629,51.8281,51.8542,54478.0
2021-11-12 15:00:00,59.46,59.47,59.4,59.45,91347.0,51.8542,51.8629,51.8019,51.8455,91347.0
2021-11-12 15:05:00,59.46,59.54,59.45,59.53,53238.0,51.8542,51.924,51.8455,51.9153,53238.0
2021-11-12 15:10:00,59.53,59.58,59.53,59.57,77705.0,51.9153,51.9589,51.9153,51.9502,77705.0
2021-11-12 15:15:00,59.57,59.57,59.54,59.55,73549.0,51.9502,51.9502,51.924,51.9327,73549.0
2021-11-12 15:20:00,59.54,59.58,59.53,59.57,71001.0,51.924,51.9589,51.9153,51.9502,71001.0
2021-11-12 15:25:00,59.57,59.58,59.52,59.55,94120.0,51.9502,51.9589,51.9065,51.9327,94120.0
2021-11-12 15:30:00,59.55,59.69,59.54,59.67,180294.0,51.9327,52.0548,51.924,52.0374,180294.0
2021-11-12 15:35:00,59.67,59.7,59.54,59.58,289471.0,52.0374,52.0635,51.924,51.9589,289471.0
2021-11-12 15:40:00,59.59,59.59,59.52,59.57,67380.0,51.9676,51.9676,51.9065,51.9502,67380.0
2021-11-12 15:45:00,59.58,59.58,59.52,59.54,98346.0,51.9589,51.9589,51.9065,51.924,98346.0
2021-11-12 15:50:00,59.54,59.57,59.48,59.49,144474.0,51.924,51.9502,51.8717,51.8804,144474.0
2021-11-12 15:55:00,59.48,59.49,59.42,59.43,417845.0,51.8717,51.8804,51.8193,51.8281,417845.0
2021-11-15 09:30:00,59.8,59.84,59.63,59.67,265477.0,52.1507,52.1856,52.0025,52.0374,265477.0
2021-11-15 09:35:00,59.66,59.79,59.61,59.67,90050.0,52.0286,52.142,51.985,52.0374,90050.0
2021-11-15 09:40:00,59.66,59.78,59.49,59.62,96328.0,52.0286,52.1333,51.8804,51.9938,96328.0
2021-11-15 09:45:00,59.63,59.7,59.53,59.63,121182.0,52.0025,52.0635,51.9153,52.0025,121182.0
2021-11-15 09:50:00,59.63,59.78,59.62,59.77,131969.0,52.0025,52.1333,51.9938,52.1246,131969.0
2021-11-15 09:55:00,59.77,59.96,59.77,59.95,233594.0,52.1246,52.2903,52.1246,52.2815,233594.0
2021-11-15 10:00:00,59.96,59.97,59.85,59.95,255117.0,52.2903,52.299,52.1943,52.2815,255117.0
2021-11-15 10:05:00,59.96,60.06,59.95,60.04,221848.0,52.2903,52.3775,52.2815,52.36,221848.0
2021-11-15 10:10:00,60.04,60.06,59.91,59.93,111464.0,52.36,52.3775,52.2467,52.2641,111464.0
2021-11-15 10:15:00,59.94,59.97,59.88,59.92,133236.0,52.2728,52.299,52.2205,52.2554,133236.0
2021-11-15 10:20:00,59.91,59.96,59.85,59.9,179029.0,52.2467,52.2903,52.1943,52.2379,179029.0
2021-11-15 10:25:00,59.91,59.95,59.87,59.88,182622.0,52.2467,52.2815,52.2118,52.2205,182622.0
2021-11-15 10:30:00,59.88,59.91,59.79,59.83,100684.0,52.2205,52.2467,52.142,52.1769,100684.0
2021-11-15 10:35:00,59.82,59.83,59.75,59.81,82923.0,52.1682,52.1769,52.1071,52.1595,82923.0
2021-11-15 10:40:00,59.82,59.93,59.78,59.91,217826.0,52.1682,52.2641,52.1333,52.2467,217826.0
2021-11-15 10:45:00,59.91,59.94,59.85,59.87,126753.0,52.2467,52.2728,52.1943,52.2118,126753.0
2021-11-15 10:50:00,59.87,59.9,59.86,59.88,90794.0,52.2118,52.2379,52.2031,52.2205,90794.0
2021-11-15 10:55:00,59.88,59.9,59.87,59.89,62990.0,52.2205,52.2379,52.2118,52.2292,62990.0
2021-11-15 11:00:00,59.89,59.92,59.82,59.91,95887.0,52.2292,52.2554,52.1682,52.2467,95887.0
2021-11-15 11:05:00,59.91,60.0,59.9,59.95,91918.0,52.2467,52.3252,52.2379,52.2815,91918.0
2021-11-15 11:10:00,59.95,60.03,59.94,60.03,65752.0,52.2815,52.3513,52.2728,52.3513,65752.0
2021-11-15 11:15:00,60.02,60.03,59.96,60.0,121706.0,52.3426,52.3513,52.2903,52.3252,121706.0
2021-11-15 11:20:00,60.0,60.0,59.87,59.88,182447.0,52.3252,52.3252,52.2118,52.2205,182447.0
2021-11-15 11:25:00,59.87,59.88,59.82,59.86,176052.0,52.2118,52.2205,52.1682,52.2031,176052.0
2021-11-15 11:30:00,59.86,59.87,59.79,59.86,82722.0,52.2031,52.2118,52.142,52.2031,82722.0
2021-11-15 11:35:00,59.86,59.89,59.74,59.76,146063.0,52.2031,52.2292,52.0984,52.1159,146063.0
2021-11-15 11:40:00,59.76,59.76,59.64,59.64,110619.0,52.1159,52.1159,52.0112,52.0112,110619.0
2021-11-15 11:45:00,59.64,59.67,59.63,59.67,99178.0,52.0112,52.0374,52.0025,52.0374,99178.0
2021-11-15 11:50:00,59.66,59.69,59.65,59.69,40354.0,52.0286,52.0548,52.0199,52.0548,40354.0
2021-11-15 11:55:00,59.69,59.82,59.68,59.82,110714.0,52.0548,52.1682,52.0461,52.1682,110714.0
2021-11-15 12:00:00,59.81,59.82,59.78,59.8,72081.0,52.1595,52.1682,52.1333,52.1507,72081.0
2021-11-15 12:05:00,59.8,59.83,59.79,59.82,29647.0,52.1507,52.1769,52.142,52.1682,29647.0
2021-11-15 12:10:00,59.83,59.85,59.81,59.82,55406.0,52.1769,52.1943,52.1595,52.1682,55406.0
2021-11-15 12:15:00,59.82,59.84,59.78,59.84,40045.0,52.1682,52.1856,52.1333,52.1856,40045.0
2021-11-15 12:20:00,59.84,59.87,59.79,59.86,86888.0,52.1856,52.2118,52.142,52.2031,86888.0
2021-11-15 12:25:00,59.85,59.87,59.83,59.85,56930.0,52.1943,52.2118,52.1769,52.1943,56930.0
2021-11-15 12:30:00,59.84,59.86,59.75,59.77,58912.0,52.1856,52.2031,52.1071,52.1246,58912.0
2021-11-15 12:35:00,59.76,59.77,59.61,59.62,105467.0,52.1159,52.1246,51.985,51.9938,105467.0
2021-11-15 12:40:00,59.62,59.63,59.56,59.57,123486.0,51.9938,52.0025,51.9414,51.9502,123486.0
2021-11-15 12:45:00,59.57,59.59,59.54,59.59,89650.0,51.9502,51.9676,51.924,51.9676,89650.0
2021-11-15 12:50:00,59.59,59.61,59.57,59.61,67317.0,51.9676,51.985,51.9502,51.985,67317.0
2021-11-15 12:55:00,59.6,59.62,59.58,59.62,45401.0,51.9763,51.9938,51.9589,51.9938,45401.0
2021-11-15 13:00:00,59.62,59.66,59.57,59.66,48464.0,51.9938,52.0286,51.9502,52.0286,48464.0
2021-11-15 13:05:00,59.65,59.69,59.64,59.69,57620.0,52.0199,52.0548,52.0112,52.0548,57620.0
2021-11-15 13:10:00,59.69,59.73,59.68,59.73,62053.0,52.0548,52.0897,52.0461,52.0897,62053.0
2021-11-15 13:15:00,59.72,59.75,59.7,59.73,67529.0,52.081,52.1071,52.0635,52.0897,67529.0
2021-11-15 13:20:00,59.72,59.73,59.67,59.73,61289.0,52.081,52.0897,52.0374,52.0897,61289.0
2021-11-15 13:25:00,59.73,59.78,59.71,59.76,214915.0,52.0897,52.1333,52.0722,52.1159,214915.0
2021-11-15 13:30:00,59.76,59.79,59.75,59.79,51813.0,52.1159,52.142,52.1071,52.142,51813.0
2021-11-15 13:35:00,59.79,59.83,59.78,59.8,53947.0,52.142,52.1769,52.1333,52.1507,53947.0
2021-11-15 13:40:00,59.8,59.8,59.76,59.77,33021.0,52.1507,52.1507,52.1159,52.1246,33021.0
2021-11-15 13:45:00,59.77,59.78,59.74,59.77,39600.0,52.1246,52.1333,52.0984,52.1246,39600.0
2021-11-15 13:50:00,59.77,59.81,59.77,59.79,50652.0,52.1246,52.1595,52.1246,52.142,50652.0
2021-11-15 13:55:00,59.79,59.82,59.78,59.81,106000.0,52.142,52.1682,52.1333,52.1595,106000.0
2021-11-15 14:00:00,59.82,59.82,59.76,59.78,77559.0,52.1682,52.1682,52.1159,52.1333,77559.0
2021-11-15 14:05:00,59.77,59.78,59.7,59.71,48951.0,52.1246,52.1333,52.0635,52.0722,48951.0
2021-11-15 14:10:00,59.7,59.71,59.6,59.61,37469.0,52.0635,52.0722,51.9763,51.985,37469.0
2021-11-15 14:15:00,59.61,59.67,59.6,59.67,76236.0,51.985,52.0374,51.9763,52.0374,76236.0
2021-11-15 14:20:00,59.67,59.69,59.66,59.67,60942.0,52.0374,52.0548,52.0286,52.0374,60942.0
2021-11-15 14:25:00,59.67,59.67,59.63,59.67,33405.0,52.0374,52.0374,52.0025,52.0374,33405.0
2021-11-15 14:30:00,59.66,59.7,59.66,59.68,72430.0,52.0286,52.0635,52.0286,52.0461,72430.0
2021-11-15 14:35:00,59.68,59.74,59.67,59.73,55591.0,52.0461,52.0984,52.0374,52.0897,55591.0
2021-11-15 14:40:00,59.72,59.76,59.69,59.69,89135.0,52.081,52.1159,52.0548,52.0548,89135.0
2021-11-15 14:45:00,59.69,59.71,59.61,59.64,59240.0,52.0548,52.0722,51.985,52.0112,59240.0
2021-11-15 14:50:00,59.64,59.65,59.6,59.63,48771.0,52.0112,52.0199,51.9763,52.0025,48771.0
2021-11-15 14:55:00,59.62,59.66,59.61,59.64,55975.0,51.9938,52.0286,51.985,52.0112,55975.0
2021-11-15 15:00:00,59.64,59.66,59.6,59.65,54640.0,52.0112,52.0286,51.9763,52.0199,54640.0
2021-11-15 15:05:00,59.66,59.66,59.61,59.63,63622.0,52.0286,52.0286,51.985,52.0025,63622.0
2021-11-15 15:10:00,59.62,59.66,59.61,59.66,55748.0,51.9938,52.0286,51.985,52.0286,55748.0
2021-11-15 15:15:00,59.66,59.69,59.65,59.68,60704.0,52.0286,52.0548,52.0199,52.0461,60704.0
2021-11-15 15:20:00,59.67,59.71,59.67,59.7,63664.0,52.0374,52.0722,52.0374,52.0635,63664.0
2021-11-15 15:25:00,59.71,59.73,59.69,59.7,110834.0,52.0722,52.0897,52.0548,52.0635,110834.0
2021-11-15 15:30:00,59.71,59.73,59.68,59.69,104019.0,52.0722,52.0897,52.0461,52.0548,104019.0
2021-11-15 15:35:00,59.69,59.7,59.61,59.61,102452.0,52.0548,52.0635,51.985,51.985,102452.0
2021-11-15 15:40:00,59.61,59.7,59.61,59.68,90647.0,51.985,52.0635,51.985,52.0461,90647.0
2021-11-15 15:45:00,59.67,59.68,59.63,59.64,96259.0,52.0374,52.0461,52.0025,52.0112,96259.0
2021-11-15 15:50:00,59.63,59.63,59.59,59.62,146353.0,52.0025,52.0025,51.9676,51.9938,146353.0
2021-11-15 15:55:00,59.62,59.65,59.58,59.62,473588.0,51.9938,52.0199,51.9589,51.9938,473588.0
2021-11-16 09:30:00,59.5,59.5,59.03,59.42,295280.0,51.8891,51.8891,51.4792,51.8193,295280.0
2021-11-16 09:35:00,59.44,59.79,59.4,59.73,161519.0,51.8368,52.142,51.8019,52.0897,161519.0
2021-11-16 09:40:00,59.73,59.94,59.56,59.8,144038.0,52.0897,52.2728,51.9414,52.1507,144038.0
2021-11-16 09:45:00,59.81,59.94,59.79,59.84,87696.0,52.1595,52.2728,52.142,52.1856,87696.0
2021-11-16 09:50:00,59.84,59.85,59.66,59.71,107925.0,52.1856,52.1943,52.0286,52.0722,107925.0
2021-11-16 09:55:00,59.71,59.73,59.53,59.54,79368.0,52.0722,52.0897,51.9153,51.924,79368.0
2021-11-16 10:00:00,59.54,59.61,59.5,59.51,76654.0,51.924,51.985,51.8891,51.8978,76654.0
2021-11-16 10:05:00,59.51,59.52,59.32,59.34,133949.0,51.8978,51.9065,51.7321,51.7496,133949.0
2021-11-16 10:10:00,59.34,59.39,59.23,59.24,120516.0,51.7496,51.7932,51.6536,51.6624,120516.0
2021-11-16 10:15:00,59.24,59.29,59.14,59.23,111554.0,51.6624,51.706,51.5752,51.6536,111554.0
2021-11-16 10:20:00,59.23,59.27,59.16,59.2,75053.0,51.6536,51.6885,51.5926,51.6275,75053.0
2021-11-16 10:25:00,59.2,59.25,59.13,59.22,76938.0,51.6275,51.6711,51.5664,51.6449,76938.0
2021-11-16 10:30:00,59.22,59.25,59.15,59.16,75707.0,51.6449,51.6711,51.5839,51.5926,75707.0
2021-11-16 10:35:00,59.16,59.17,59.04,59.05,88931.0,51.5926,51.6013,51.4879,51.4967,88931.0
2021-11-16 10:40:00,59.05,59.08,59.02,59.02,119105.0,51.4967,51.5228,51.4705,51.4705,119105.0
2021-11-16 10:45:00,59.03,59.05,58.99,59.01,119123.0,51.4792,51.4967,51.4443,51.4618,119123.0
2021-11-16 10:50:00,59.01,59.09,58.99,59.05,61799.0,51.4618,51.5316,51.4443,51.4967,61799.0
2021-11-16 10:55:00,59.05,59.05,58.95,58.98,96576.0,51.4967,51.4967,51.4095,51.4356,96576.0
2021-11-16 11:00:00,58.98,58.98,58.87,58.91,72950.0,51.4356,51.4356,51.3397,51.3746,72950.0
2021-11-16 11:05:00,58.91,58.94,58.87,58.92,58054.0,51.3746,51.4007,51.3397,51.3833,58054.0
2021-11-16 11:10:00,58.93,58.94,58.85,58.92,121143.0,51.392,51.4007,51.3223,51.3833,121143.0
2021-11-16 11:15:00,58.93,59.03,58.92,58.95,74521.0,51.392,51.4792,51.3833,51.4095,74521.0
2021-11-16 11:20:00,58.95,59.09,58.95,59.09,69093.0,51.4095,51.5316,51.4095,51.5316,69093.0
2021-11-16 11:25:00,59.09,59.19,59.08,59.18,137074.0,51.5316,51.6188,51.5228,51.61,137074.0
2021-11-16 11:30:00,59.18,59.2,59.16,59.19,69542.0,51.61,51.6275,51.5926,51.6188,69542.0
2021-11-16 11:35:00,59.18,59.39,59.18,59.38,105558.0,51.61,51.7932,51.61,51.7845,105558.0
2021-11-16 11:40:00,59.38,59.44,59.3,59.33,252687.0,51.7845,51.8368,51.7147,51.7409,252687.0
2021-11-16 11:45:00,59.32,59.4,59.32,59.39,125764.0,51.7321,51.8019,51.7321,51.7932,125764.0
2021-11-16 11:50:00,59.39,59.39,59.3,59.34,65573.0,51.7932,51.7932,51.7147,51.7496,65573.0
2021-11-16 11:55:00,59.34,59.41,59.32,59.4,40687.0,51.7496,51.8106,51.7321,51.8019,40687.0
2021-11-16 12:00:00,59.4,59.46,59.4,59.44,61092.0,51.8019,51.8542,51.8019,51.8368,61092.0
2021-11-16 12:05:00,59.44,59.46,59.4,59.43,32210.0,51.8368,51.8542,51.8019,51.8281,32210.0
2021-11-16 12:10:00,59.43,59.43,59.35,59.4,38733.0,51.8281,51.8281,51.7583,51.8019,38733.0
2021-11-16 12:15:00,59.4,59.44,59.39,59.42,39035.0,51.8019,51.8368,51.7932,51.8193,39035.0
2021-11-16 12:20:00,59.42,59.44,59.4,59.42,51405.0,51.8193,51.8368,51.8019,51.8193,51405.0
2021-11-16 12:25:00,59.42,59.47,59.42,59.43,50119.0,51.8193,51.8629,51.8193,51.8281,50119.0
2021-11-16 12:30:00,59.42,59.45,59.41,59.41,36310.0,51.8193,51.8455,51.8106,51.8106,36310.0
2021-11-16 12:35:00,59.41,59.44,59.38,59.4,61732.0,51.8106,51.8368,51.7845,51.8019,61732.0
2021-11-16 12:40:00,59.41,59.43,59.37,59.43,52338.0,51.8106,51.8281,51.7757,51.8281,52338.0
2021-11-16 12:45:00,59.44,59.45,59.33,59.36,101272.0,51.8368,51.8455,51.7409,51.767,101272.0
2021-11-16 12:50:00,59.36,59.39,59.36,59.36,33764.0,51.767,51.7932,51.767,51.767,33764.0
2021-11-16 12:55:00,59.36,59.39,59.33,59.34,45786.0,51.767,51.7932,51.7409,51.7496,45786.0
2021-11-16 13:00:00,59.34,59.39,59.33,59.38,49220.0,51.7496,51.7932,51.7409,51.7845,49220.0
2021-11-16 13:05:00,59.38,59.42,59.37,59.41,46856.0,51.7845,51.8193,51.7757,51.8106,46856.0
2021-11-16 13:10:00,59.41,59.44,59.4,59.44,31489.0,51.8106,51.8368,51.8019,51.8368,31489.0
2021-11-16 13:15:00,59.43,59.44,59.35,59.35,57269.0,51.8281,51.8368,51.7583,51.7583,57269.0
2021-11-16 13:20:00,59.35,59.44,59.35,59.44,32898.0,51.7583,51.8368,51.7583,51.8368,32898.0
2021-11-16 13:25:00,59.44,59.47,59.42,59.46,34515.0,51.8368,51.8629,51.8193,51.8542,34515.0
2021-11-16 13:30:00,59.46,59.52,59.43,59.52,60590.0,51.8542,51.9065,51.8281,51.9065,60590.0
2021-11-16 13:35:00,59.53,59.53,59.48,59.5,60571.0,51.9153,51.9153,51.8717,51.8891,60571.0
2021-11-16 13:40:00,59.5,59.53,59.49,59.51,37184.0,51.8891,51.9153,51.8804,51.8978,37184.0
2021-11-16 13:45:00,59.52,59.54,59.48,59.48,61671.0,51.9065,51.924,51.8717,51.8717,61671.0
2021-11-16 13:50:00,59.48,59.56,59.48,59.55,41713.0,51.8717,51.9414,51.8717,51.9327,41713.0
2021-11-16 13:55:00,59.56,59.58,59.55,59.57,48265.0,51.9414,51.9589,51.9327,51.9502,48265.0
2021-11-16 14:00:00,59.58,59.61,59.56,59.61,74278.0,51.9589,51.985,51.9414,51.985,74278.0
2021-11-16 14:05:00,59.61,59.65,59.6,59.65,54706.0,51.985,52.0199,51.9763,52.0199,54706.0
2021-11-16 14:10:00,59.65,59.67,59.6,59.61,66847.0,52.0199,52.0374,51.9763,51.985,66847.0
2021-11-16 14:15:00,59.6,59.61,59.53,59.56,44634.0,51.9763,51.985,51.9153,51.9414,44634.0
2021-11-16 14:20:00,59.56,59.59,59.5,59.5,30191.0,51.9414,51.9676,51.8891,51.8891,30191.0
2021-11-16 14:25:00,59.5,59.53,59.48,59.5,34617.0,51.8891,51.9153,51.8717,51.8891,34617.0
2021-11-16 14:30:00,59.5,59.51,59.45,59.48,75366.0,51.8891,51.8978,51.8455,51.8717,75366.0
2021-11-16 14:35:00,59.47,59.48,59.43,59.45,85439.0,51.8629,51.8717,51.8281,51.8455,85439.0
2021-11-16 14:40:00,59.44,59.48,59.41,59.41,50152.0,51.8368,51.8717,51.8106,51.8106,50152.0
2021-11-16 14:45:00,59.42,59.45,59.4,59.44,73516.0,51.8193,51.8455,51.8019,51.8368,73516.0
2021-11-16 14:50:00,59.45,59.48,59.44,59.47,57550.0,51.8455,51.8717,51.8368,51.8629,57550.0
2021-11-16 14:55:00,59.48,59.48,59.42,59.44,69003.0,51.8717,51.8717,51.8193,51.8368,69003.0
2021-11-16 15:00:00,59.45,59.48,59.41,59.43,58861.0,51.8455,51.8717,51.8106,51.8281,58861.0
2021-11-16 15:05:00,59.43,59.44,59.39,59.41,54150.0,51.8281,51.8368,51.7932,51.8106,54150.0
2021-11-16 15:10:00,59.41,59.44,59.4,59.44,47678.0,51.8106,51.8368,51.8019,51.8368,47678.0
2021-11-16 15:15:00,59.44,59.45,59.34,59.36,64609.0,51.8368,51.8455,51.7496,51.767,64609.0
2021-11-16 15:20:00,59.37,59.41,59.33,59.34,84579.0,51.7757,51.8106,51.7409,51.7496,84579.0
2021-11-16 15:25:00,59.33,59.37,59.31,59.37,72206.0,51.7409,51.7757,51.7234,51.7757,72206.0
2021-11-16 15:30:00,59.37,59.38,59.32,59.34,84311.0,51.7757,51.7845,51.7321,51.7496,84311.0
2021-11-16 15:35:00,59.34,59.34,59.17,59.18,117533.0,51.7496,51.7496,51.6013,51.61,117533.0
2021-11-16 15:40:00,59.18,59.24,59.15,59.2,125648.0,51.61,51.6624,51.5839,51.6275,125648.0
2021-11-16 15:45:00,59.2,59.23,59.17,59.2,120758.0,51.6275,51.6536,51.6013,51.6275,120758.0
2021-11-16 15:50:00,59.19,59.22,59.14,59.19,167364.0,51.6188,51.6449,51.5752,51.6188,167364.0
2021-11-16 15:55:00,59.19,59.19,59.05,59.12,531694.0,51.6188,51.6188,51.4967,51.5577,531694.0
2021-11-17 09:30:00,59.0,59.0,58.53,58.59,531497.0,51.4531,51.4531,51.0432,51.0955,531497.0
2021-11-17 09:35:00,58.59,58.66,58.36,58.55,296028.0,51.0955,51.1566,50.8949,51.0606,296028.0
2021-11-17 09:40:00,58.55,58.62,58.35,58.45,291891.0,51.0606,51.1217,50.8862,50.9734,291891.0
2021-11-17 09:45:00,58.46,58.81,58.42,58.75,211438.0,50.9821,51.2874,50.9473,51.235,211438.0
2021-11-17 09:50:00,58.75,58.94,58.7,58.91,184500.0,51.235,51.4007,51.1914,51.3746,184500.0
2021-11-17 09:55:00,58.91,59.11,58.85,59.05,201478.0,51.3746,51.549,51.3223,51.4967,201478.0
2021-11-17 10:00:00,59.05,59.1,58.92,58.94,210336.0,51.4967,51.5403,51.3833,51.4007,210336.0
2021-11-17 10:05:00,58.94,59.02,58.88,58.96,119117.0,51.4007,51.4705,51.3484,51.4182,119117.0
2021-11-17 10:10:00,58.95,59.03,58.92,58.97,114629.0,51.4095,51.4792,51.3833,51.4269,114629.0
2021-11-17 10:15:00,58.97,59.0,58.95,58.99,108522.0,51.4269,51.4531,51.4095,51.4443,108522.0
2021-11-17 10:20:00,58.99,59.11,58.93,59.09,168586.0,51.4443,51.549,51.392,51.5316,168586.0
2021-11-17 10:25:00,59.08,59.1,58.97,59.04,95720.0,51.5228,51.5403,51.4269,51.4879,95720.0
2021-11-17 10:30:00,59.04,59.19,59.01,59.13,154682.0,51.4879,51.6188,51.4618,51.5664,154682.0
2021-11-17 10:35:00,59.13,59.27,59.12,59.22,111719.0,51.5664,51.6885,51.5577,51.6449,111719.0
2021-11-17 10:40:00,59.23,59.28,59.16,59.26,125308.0,51.6536,51.6972,51.5926,51.6798,125308.0
2021-11-17 10:45:00,59.26,59.36,59.24,59.24,193638.0,51.6798,51.767,51.6624,51.6624,193638.0
2021-11-17 10:50:00,59.25,59.36,59.24,59.34,113127.0,51.6711,51.767,51.6624,51.7496,113127.0
2021-11-17 10:55:00,59.35,59.44,59.33,59.36,148938.0,51.7583,51.8368,51.7409,51.767,148938.0
2021-11-17 11:00:00,59.36,59.48,59.35,59.43,147847.0,51.767,51.8717,51.7583,51.8281,147847.0
2021-11-17 11:05:00,59.43,59.49,59.41,59.47,122916.0,51.8281,51.8804,51.8106,51.8629,122916.0
2021-11-17 11:10:00,59.46,59.54,59.43,59.52,113276.0,51.8542,51.924,51.8281,51.9065,113276.0
2021-11-17 11:15:00,59.53,59.7,59.5,59.68,195625.0,51.9153,52.0635,51.8891,52.0461,195625.0
2021-11-17 11:20:00,59.68,59.74,59.65,59.74,139297.0,52.0461,52.0984,52.0199,52.0984,139297.0
2021-11-17 11:25:00,59.75,59.75,59.67,59.75,137183.0,52.1071,52.1071,52.0374,52.1071,137183.0
2021-11-17 11:30:00,59.75,59.75,59.59,59.59,87313.0,52.1071,52.1071,51.9676,51.9676,87313.0
2021-11-17 11:35:00,59.59,59.63,59.55,59.57,68438.0,51.9676,52.0025,51.9327,51.9502,68438.0
2021-11-17 11:40:00,59.56,59.58,59.51,59.54,101689.0,51.9414,51.9589,51.8978,51.924,101689.0
2021-11-17 11:45:00,59.54,59.55,59.52,59.53,36356.0,51.924,51.9327,51.9065,51.9153,36356.0
2021-11-17 11:50:00,59.53,59.55,59.51,59.55,51465.0,51.9153,51.9327,51.8978,51.9327,51465.0
2021-11-17 11:55:00,59.55,59.6,59.54,59.55,106320.0,51.9327,51.9763,51.924,51.9327,106320.0
2021-11-17 12:00:00,59.55,59.56,59.5,59.53,82369.0,51.9327,51.9414,51.8891,51.9153,82369.0
2021-11-17 12:05:00,59.53,59.56,59.49,59.53,67006.0,51.9153,51.9414,51.8804,51.9153,67006.0
2021-11-17 12:10:00,59.52,59.53,59.41,59.41,87165.0,51.9065,51.9153,51.8106,51.8106,87165.0
2021-11-17 12:15:00,59.41,59.5,59.41,59.49,63363.0,51.8106,51.8891,51.8106,51.8804,63363.0
2021-11-17 12:20:00,59.48,59.63,59.48,59.62,87780.0,51.8717,52.0025,51.8717,51.9938,87780.0
2021-11-17 12:25:00,59.62,59.62,59.52,59.54,59080.0,51.9938,51.9938,51.9065,51.924,59080.0
2021-11-17 12:30:00,59.54,59.56,59.5,59.55,44002.0,51.924,51.9414,51.8891,51.9327,44002.0
2021-11-17 12:35:00,59.55,59.58,59.51,59.52,58792.0,51.9327,51.9589,51.8978,51.9065,58792.0
2021-11-17 12:40:00,59.53,59.59,59.52,59.57,53378.0,51.9153,51.9676,51.9065,51.9502,53378.0
2021-11-17 12:45:00,59.57,59.6,59.53,59.59,55249.0,51.9502,51.9763,51.9153,51.9676,55249.0
2021-11-17 12:50:00,59.59,59.66,59.58,59.65,43906.0,51.9676,52.0286,51.9589,52.0199,43906.0
2021-11-17 12:55:00,59.66,59.67,59.61,59.62,65804.0,52.0286,52.0374,51.985,51.9938,65804.0
2021-11-17 13:00:00,59.61,59.63,59.59,59.61,64942.0,51.985,52.0025,51.9676,51.985,64942.0
2021-11-17 13:05:00,59.6,59.62,59.59,59.61,73597.0,51.9763,51.9938,51.9676,51.985,73597.0
2021-11-17 13:10:00,59.62,59.62,59.49,59.51,87536.0,51.9938,51.9938,51.8804,51.8978,87536.0
2021-11-17 13:15:00,59.5,59.55,59.49,59.51,54088.0,51.8891,51.9327,51.8804,51.8978,54088.0
2021-11-17 13:20:00,59.51,59.52,59.48,59.5,54008.0,51.8978,51.9065,51.8717,51.8891,54008.0
2021-11-17 13:25:00,59.5,59.5,59.45,59.47,96559.0,51.8891,51.8891,51.8455,51.8629,96559.0
2021-11-17 13:30:00,59.48,59.5,59.43,59.45,69901.0,51.8717,51.8891,51.8281,51.8455,69901.0
2021-11-17 13:35:00,59.45,59.52,59.44,59.52,82555.0,51.8455,51.9065,51.8368,51.9065,82555.0
2021-11-17 13:40:00,59.52,59.55,59.48,59.53,70155.0,51.9065,51.9327,51.8717,51.9153,70155.0
2021-11-17 13:45:00,59.53,59.53,59.48,59.51,41619.0,51.9153,51.9153,51.8717,51.8978,41619.0
2021-11-17 13:50:00,59.51,59.54,59.5,59.54,52246.0,51.8978,51.924,51.8891,51.924,52246.0
2021-11-17 13:55:00,59.54,59.57,59.52,59.55,54468.0,51.924,51.9502,51.9065,51.9327,54468.0
2021-11-17 14:00:00,59.55,59.56,59.46,59.48,77878.0,51.9327,51.9414,51.8542,51.8717,77878.0
2021-11-17 14:05:00,59.48,59.48,59.4,59.42,55903.0,51.8717,51.8717,51.8019,51.8193,55903.0
2021-11-17 14:10:00,59.42,59.43,59.39,59.42,63907.0,51.8193,51.8281,51.7932,51.8193,63907.0
2021-11-17 14:15:00,59.42,59.42,59.38,59.38,113036.0,51.8193,51.8193,51.7845,51.7845,113036.0
2021-11-17 14:20:00,59.39,59.4,59.36,59.39,126488.0,51.7932,51.8019,51.767,51.7932,126488.0
2021-11-17 14:25:00,59.39,59.4,59.36,59.38,138297.0,51.7932,51.8019,51.767,51.7845,138297.0
2021-11-17 14:30:00,59.37,59.38,59.3,59.3,123686.0,51.7757,51.7845,51.7147,51.7147,123686.0
2021-11-17 14:35:00,59.3,59.33,59.24,59.33,119823.0,51.7147,51.7409,51.6624,51.7409,119823.0
2021-11-17 14:40:00,59.34,59.41,59.32,59.34,108650.0,51.7496,51.8106,51.7321,51.7496,108650.0
2021-11-17 14:45:00,59.34,59.41,59.32,59.37,162446.0,51.7496,51.8106,51.7321,51.7757,162446.0
2021-11-17 14:50:00,59.38,59.47,59.37,59.47,56653.0,51.7845,51.8629,51.7757,51.8629,56653.0
2021-11-17 14:55:00,59.47,59.48,59.42,59.47,59637.0,51.8629,51.8717,51.8193,51.8629,59637.0
2021-11-17 15:00:00,59.47,59.5,59.44,59.5,69288.0,51.8629,51.8891,51.8368,51.8891,69288.0
2021-11-17 15:05:00,59.5,59.53,59.49,59.5,81223.0,51.8891,51.9153,51.8804,51.8891,81223.0
2021-11-17 15:10:00,59.5,59.5,59.44,59.47,66969.0,51.8891,51.8891,51.8368,51.8629,66969.0
2021-11-17 15:15:00,59.47,59.57,59.46,59.53,116566.0,51.8629,51.9502,51.8542,51.9153,116566.0
2021-11-17 15:20:00,59.53,59.54,59.5,59.51,77754.0,51.9153,51.924,51.8891,51.8978,77754.0
2021-11-17 15:25:00,59.51,59.6,59.5,59.59,105094.0,51.8978,51.9763,51.8891,51.9676,105094.0
2021-11-17 15:30:00,59.59,59.6,59.52,59.54,146721.0,51.9676,51.9763,51.9065,51.924,146721.0
2021-11-17 15:35:00,59.55,59.58,59.49,59.58,120720.0,51.9327,51.9589,51.8804,51.9589,120720.0
2021-11-17 15:40:00,59.58,59.61,59.48,59.5,135400.0,51.9589,51.985,51.8717,51.8891,135400.0
2021-11-17 15:45:00,59.5,59.62,59.5,59.54,214355.0,51.8891,51.9938,51.8891,51.924,214355.0
2021-11-17 15:50:00,59.54,59.54,59.46,59.5,237260.0,51.924,51.924,51.8542,51.8891,237260.0
2021-11-17 15:55:00,59.51,59.51,59.41,59.44,461791.0,51.8978,51.8978,51.8106,51.8368,461791.0
2021-11-18 09:30:00,59.45,59.7,59.37,59.63,226010.0,51.8455,52.0635,51.7757,52.0025,226010.0
2021-11-18 09:35:00,59.63,59.65,59.38,59.52,112215.0,52.0025,52.0199,51.7845,51.9065,112215.0
2021-11-18 09:40:00,59.51,59.55,59.38,59.39,127413.0,51.8978,51.9327,51.7845,51.7932,127413.0
2021-11-18 09:45:00,59.38,59.43,59.3,59.38,66147.0,51.7845,51.8281,51.7147,51.7845,66147.0
2021-11-18 09:50:00,59.39,59.45,59.34,59.41,66811.0,51.7932,51.8455,51.7496,51.8106,66811.0
2021-11-18 09:55:00,59.42,59.44,59.29,59.36,85293.0,51.8193,51.8368,51.706,51.767,85293.0
2021-11-18 10:00:00,59.36,59.54,59.33,59.41,83331.0,51.767,51.924,51.7409,51.8106,83331.0
2021-11-18 10:05:00,59.42,59.43,59.32,59.35,87952.0,51.8193,51.8281,51.7321,51.7583,87952.0
2021-11-18 10:10:00,59.34,59.4,59.28,59.39,79573.0,51.7496,51.8019,51.6972,51.7932,79573.0
2021-11-18 10:15:00,59.38,59.41,59.33,59.35,62835.0,51.7845,51.8106,51.7409,51.7583,62835.0
2021-11-18 10:20:00,59.34,59.46,59.3,59.4,99860.0,51.7496,51.8542,51.7147,51.8019,99860.0
2021-11-18 10:25:00,59.4,59.44,59.28,59.33,70987.0,51.8019,51.8368,51.6972,51.7409,70987.0
2021-11-18 10:30:00,59.34,59.36,59.25,59.31,94656.0,51.7496,51.767,51.6711,51.7234,94656.0
2021-11-18 10:35:00,59.31,59.37,59.2,59.21,82547.0,51.7234,51.7757,51.6275,51.6362,82547.0
2021-11-18 10:40:00,59.2,59.24,59.15,59.16,59785.0,51.6275,51.6624,51.5839,51.5926,59785.0
2021-11-18 10:45:00,59.16,59.24,59.12,59.16,71154.0,51.5926,51.6624,51.5577,51.5926,71154.0
2021-11-18 10:50:00,59.15,59.2,59.11,59.12,56565.0,51.5839,51.6275,51.549,51.5577,56565.0
2021-11-18 10:55:00,59.12,59.13,59.06,59.07,42469.0,51.5577,51.5664,51.5054,51.5141,42469.0
2021-11-18 11:00:00,59.07,59.09,59.0,59.05,198158.0,51.5141,51.5316,51.4531,51.4967,198158.0
2021-11-18 11:05:00,59.05,59.16,59.04,59.07,94246.0,51.4967,51.5926,51.4879,51.5141,94246.0
2021-11-18 11:10:00,59.06,59.07,58.97,59.0,68443.0,51.5054,51.5141,51.4269,51.4531,68443.0
2021-11-18 11:15:00,59.0,59.03,58.93,58.93,44681.0,51.4531,51.4792,51.392,51.392,44681.0
2021-11-18 11:20:00,58.93,59.07,58.88,58.9,82919.0,51.392,51.5141,51.3484,51.3659,82919.0
2021-11-18 11:25:00,58.89,58.91,58.87,58.91,56176.0,51.3571,51.3746,51.3397,51.3746,56176.0
2021-11-18 11:30:00,58.91,59.01,58.9,58.99,74752.0,51.3746,51.4618,51.3659,51.4443,74752.0
2021-11-18 11:35:00,58.99,59.04,58.94,58.98,87592.0,51.4443,51.4879,51.4007,51.4356,87592.0
2021-11-18 11:40:00,58.99,58.99,58.92,58.93,75727.0,51.4443,51.4443,51.3833,51.392,75727.0
2021-11-18 11:45:00,58.92,58.97,58.89,58.89,78698.0,51.3833,51.4269,51.3571,51.3571,78698.0
2021-11-18 11:50:00,58.9,58.95,58.87,58.89,78519.0,51.3659,51.4095,51.3397,51.3571,78519.0
2021-11-18 11:55:00,58.89,58.94,58.89,58.9,60770.0,51.3571,51.4007,51.3571,51.3659,60770.0
2021-11-18 12:00:00,58.9,58.95,58.86,58.95,119860.0,51.3659,51.4095,51.331,51.4095,119860.0
2021-11-18 12:05:00,58.94,58.99,58.9,58.98,55105.0,51.4007,51.4443,51.3659,51.4356,55105.0
2021-11-18 12:10:00,58.97,58.99,58.93,58.96,45529.0,51.4269,51.4443,51.392,51.4182,45529.0
2021-11-18 12:15:00,58.96,58.96,58.88,58.89,86985.0,51.4182,51.4182,51.3484,51.3571,86985.0
2021-11-18 12:20:00,58.9,58.92,58.86,58.9,58262.0,51.3659,51.3833,51.331,51.3659,58262.0
2021-11-18 12:25:00,58.89,58.93,58.89,58.91,52123.0,51.3571,51.392,51.3571,51.3746,52123.0
2021-11-18 12:30:00,58.92,58.95,58.88,58.89,63165.0,51.3833,51.4095,51.3484,51.3571,63165.0
2021-11-18 12:35:00,58.89,58.9,58.84,58.85,67724.0,51.3571,51.3659,51.3135,51.3223,67724.0
2021-11-18 12:40:00,58.85,58.92,58.82,58.9,56353.0,51.3223,51.3833,51.2961,51.3659,56353.0
2021-11-18 12:45:00,58.91,58.92,58.85,58.88,74538.0,51.3746,51.3833,51.3223,51.3484,74538.0
2021-11-18 12:50:00,58.88,58.89,58.78,58.8,48763.0,51.3484,51.3571,51.2612,51.2786,48763.0
2021-11-18 12:55:00,58.79,58.81,58.78,58.79,66949.0,51.2699,51.2874,51.2612,51.2699,66949.0
2021-11-18 13:00:00,58.8,58.89,58.79,58.84,62412.0,51.2786,51.3571,51.2699,51.3135,62412.0
2021-11-18 13:05:00,58.83,58.85,58.79,58.82,68280.0,51.3048,51.3223,51.2699,51.2961,68280.0
2021-11-18 13:10:00,58.83,58.83,58.78,58.8,51915.0,51.3048,51.3048,51.2612,51.2786,51915.0
2021-11-18 13:15:00,58.8,58.81,58.74,58.79,85861.0,51.2786,51.2874,51.2263,51.2699,85861.0
2021-11-18 13:20:00,58.79,58.86,58.76,58.82,91336.0,51.2699,51.331,51.2438,51.2961,91336.0
2021-11-18 13:25:00,58.81,58.91,58.8,58.9,109152.0,51.2874,51.3746,51.2786,51.3659,109152.0
2021-11-18 13:30:00,58.9,58.98,58.89,58.98,50800.0,51.3659,51.4356,51.3571,51.4356,50800.0
2021-11-18 13:35:00,58.97,59.03,58.97,58.99,124548.0,51.4269,51.4792,51.4269,51.4443,124548.0
2021-11-18 13:40:00,59.0,59.04,58.97,59.04,129957.0,51.4531,51.4879,51.4269,51.4879,129957.0
2021-11-18 13:45:00,59.04,59.11,59.02,59.11,47708.0,51.4879,51.549,51.4705,51.549,47708.0
2021-11-18 13:50:00,59.1,59.14,59.05,59.13,125996.0,51.5403,51.5752,51.4967,51.5664,125996.0
2021-11-18 13:55:00,59.13,59.16,59.12,59.16,67574.0,51.5664,51.5926,51.5577,51.5926,67574.0
2021-11-18 14:00:00,59.15,59.19,59.11,59.12,153506.0,51.5839,51.6188,51.549,51.5577,153506.0
2021-11-18 14:05:00,59.11,59.12,59.02,59.02,78203.0,51.549,51.5577,51.4705,51.4705,78203.0
2021-11-18 14:10:00,59.02,59.04,58.99,59.02,45862.0,51.4705,51.4879,51.4443,51.4705,45862.0
2021-11-18 14:15:00,59.02,59.07,59.01,59.06,40061.0,51.4705,51.5141,51.4618,51.5054,40061.0
2021-11-18 14:20:00,59.07,59.07,59.0,59.02,76765.0,51.5141,51.5141,51.4531,51.4705,76765.0
2021-11-18 14:25:00,59.02,59.03,58.97,58.98,65163.0,51.4705,51.4792,51.4269,51.4356,65163.0
2021-11-18 14:30:00,58.98,59.03,58.96,59.03,61922.0,51.4356,51.4792,51.4182,51.4792,61922.0
2021-11-18 14:35:00,59.03,59.1,58.99,59.01,69730.0,51.4792,51.5403,51.4443,51.4618,69730.0
2021-11-18 14:40:00,59.01,59.03,58.98,59.01,49579.0,51.4618,51.4792,51.4356,51.4618,49579.0
2021-11-18 14:45:00,59.01,59.04,59.01,59.03,52246.0,51.4618,51.4879,51.4618,51.4792,52246.0
2021-11-18 14:50:00,59.03,59.05,59.01,59.01,38961.0,51.4792,51.4967,51.4618,51.4618,38961.0
2021-11-18 14:55:00,59.02,59.05,59.01,59.03,64596.0,51.4705,51.4967,51.4618,51.4792,64596.0
2021-11-18 15:00:00,59.03,59.08,59.02,59.06,61053.0,51.4792,51.5228,51.4705,51.5054,61053.0
2021-11-18 15:05:00,59.07,59.08,59.01,59.02,100658.0,51.5141,51.5228,51.4618,51.4705,100658.0
2021-11-18 15:10:00,59.02,59.03,58.96,58.98,64062.0,51.4705,51.4792,51.4182,51.4356,64062.0
2021-11-18 15:15:00,58.98,59.02,58.97,59.0,93097.0,51.4356,51.4705,51.4269,51.4531,93097.0
2021-11-18 15:20:00,59.0,59.01,58.98,59.0,86213.0,51.4531,51.4618,51.4356,51.4531,86213.0
2021-11-18 15:25:00,59.0,59.04,58.99,59.04,55699.0,51.4531,51.4879,51.4443,51.4879,55699.0
2021-11-18 15:30:00,59.03,59.06,59.01,59.05,141664.0,51.4792,51.5054,51.4618,51.4967,141664.0
2021-11-18 15:35:00,59.06,59.06,59.01,59.03,112626.0,51.5054,51.5054,51.4618,51.4792,112626.0
2021-11-18 15:40:00,59.03,59.06,58.97,58.97,85890.0,51.4792,51.5054,51.4269,51.4269,85890.0
2021-11-18 15:45:00,58.97,58.97,58.88,58.95,211919.0,51.4269,51.4269,51.3484,51.4095,211919.0
2021-11-18 15:50:00,58.96,59.04,58.95,59.01,173265.0,51.4182,51.4879,51.4095,51.4618,173265.0
2021-11-18 15:55:00,59.01,59.06,58.98,59.06,559755.0,51.4618,51.5054,51.4356,51.5054,559755.0
2021-11-19 09:30:00,59.11,59.42,59.1,59.21,671051.0,51.549,51.8193,51.5403,51.6362,671051.0
2021-11-19 09:35:00,59.23,59.34,59.19,59.32,78870.0,51.6536,51.7496,51.6188,51.7321,78870.0
2021-11-19 09:40:00,59.33,59.39,59.27,59.35,100719.0,51.7409,51.7932,51.6885,51.7583,100719.0
2021-11-19 09:45:00,59.35,59.39,59.27,59.32,107554.0,51.7583,51.7932,51.6885,51.7321,107554.0
2021-11-19 09:50:00,59.32,59.39,59.26,59.28,209934.0,51.7321,51.7932,51.6798,51.6972,209934.0
2021-11-19 09:55:00,59.27,59.27,59.08,59.09,98168.0,51.6885,51.6885,51.5228,51.5316,98168.0
2021-11-19 10:00:00,59.09,59.13,58.93,58.94,199086.0,51.5316,51.5664,51.392,51.4007,199086.0
2021-11-19 10:05:00,58.94,58.95,58.75,58.77,140491.0,51.4007,51.4095,51.235,51.2525,140491.0
2021-11-19 10:10:00,58.76,58.78,58.65,58.69,208812.0,51.2438,51.2612,51.1478,51.1827,208812.0
2021-11-19 10:15:00,58.69,58.7,58.54,58.54,137140.0,51.1827,51.1914,51.0519,51.0519,137140.0
2021-11-19 10:20:00,58.53,58.54,58.45,58.46,139946.0,51.0432,51.0519,50.9734,50.9821,139946.0
2021-11-19 10:25:00,58.46,58.5,58.41,58.48,96590.0,50.9821,51.017,50.9385,50.9996,96590.0
2021-11-19 10:30:00,58.49,58.59,58.38,58.38,130349.0,51.0083,51.0955,50.9124,50.9124,130349.0
2021-11-19 10:35:00,58.38,58.44,58.28,58.36,161269.0,50.9124,50.9647,50.8252,50.8949,161269.0
2021-11-19 10:40:00,58.37,58.38,58.2,58.21,105378.0,50.9037,50.9124,50.7554,50.7641,105378.0
2021-11-19 10:45:00,58.22,58.26,58.16,58.18,153631.0,50.7728,50.8077,50.7205,50.738,153631.0
2021-11-19 10:50:00,58.18,58.19,58.03,58.08,137418.0,50.738,50.7467,50.6071,50.6507,137418.0
2021-11-19 10:55:00,58.08,58.15,58.07,58.14,136009.0,50.6507,50.7118,50.642,50.7031,136009.0
2021-11-19 11:00:00,58.14,58.21,58.11,58.17,118874.0,50.7031,50.7641,50.6769,50.7292,118874.0
2021-11-19 11:05:00,58.17,58.22,58.12,58.19,108710.0,50.7292,50.7728,50.6856,50.7467,108710.0
2021-11-19 11:10:00,58.18,58.22,58.13,58.18,97217.0,50.738,50.7728,50.6944,50.738,97217.0
2021-11-19 11:15:00,58.17,58.23,58.12,58.13,84237.0,50.7292,50.7816,50.6856,50.6944,84237.0
2021-11-19 11:20:00,58.14,58.17,58.09,58.16,135959.0,50.7031,50.7292,50.6595,50.7205,135959.0
2021-11-19 11:25:00,58.17,58.19,58.02,58.05,132902.0,50.7292,50.7467,50.5984,50.6246,132902.0
2021-11-19 11:30:00,58.05,58.12,57.98,58.02,143309.0,50.6246,50.6856,50.5635,50.5984,143309.0
2021-11-19 11:35:00,58.01,58.05,57.93,58.0,103635.0,50.5897,50.6246,50.5199,50.581,103635.0
2021-11-19 11:40:00,58.0,58.06,57.97,58.03,204435.0,50.581,50.6333,50.5548,50.6071,204435.0
2021-11-19 11:45:00,58.03,58.04,57.96,58.03,102009.0,50.6071,50.6159,50.5461,50.6071,102009.0
2021-11-19 11:50:00,58.04,58.09,57.99,58.08,69419.0,50.6159,50.6595,50.5723,50.6507,69419.0
2021-11-19 11:55:00,58.08,58.09,58.03,58.05,59511.0,50.6507,50.6595,50.6071,50.6246,59511.0
2021-11-19 12:00:00,58.05,58.09,57.99,57.99,84580.0,50.6246,50.6595,50.5723,50.5723,84580.0
2021-11-19 12:05:00,58.0,58.09,57.99,58.08,53505.0,50.581,50.6595,50.5723,50.6507,53505.0
2021-11-19 12:10:00,58.08,58.16,58.08,58.13,74861.0,50.6507,50.7205,50.6507,50.6944,74861.0
2021-11-19 12:15:00,58.13,58.17,58.1,58.15,65866.0,50.6944,50.7292,50.6682,50.7118,65866.0
2021-11-19 12:20:00,58.15,58.19,58.13,58.18,59924.0,50.7118,50.7467,50.6944,50.738,59924.0
2021-11-19 12:25:00,58.19,58.21,58.16,58.21,42371.0,50.7467,50.7641,50.7205,50.7641,42371.0
2021-11-19 12:30:00,58.21,58.23,58.15,58.16,64448.0,50.7641,50.7816,50.7118,50.7205,64448.0
2021-11-19 12:35:00,58.15,58.18,58.12,58.14,50356.0,50.7118,50.738,50.6856,50.7031,50356.0
2021-11-19 12:40:00,58.14,58.16,58.11,58.12,48713.0,50.7031,50.7205,50.6769,50.6856,48713.0
2021-11-19 12:45:00,58.12,58.14,58.06,58.1,63993.0,50.6856,50.7031,50.6333,50.6682,63993.0
2021-11-19 12:50:00,58.11,58.18,58.11,58.18,43477.0,50.6769,50.738,50.6769,50.738,43477.0
2021-11-19 12:55:00,58.18,58.24,58.17,58.2,53401.0,50.738,50.7903,50.7292,50.7554,53401.0
2021-11-19 13:00:00,58.2,58.22,58.13,58.14,63551.0,50.7554,50.7728,50.6944,50.7031,63551.0
2021-11-19 13:05:00,58.13,58.17,58.12,58.13,40153.0,50.6944,50.7292,50.6856,50.6944,40153.0
2021-11-19 13:10:00,58.13,58.16,58.1,58.14,125639.0,50.6944,50.7205,50.6682,50.7031,125639.0
2021-11-19 13:15:00,58.14,58.17,58.12,58.17,79346.0,50.7031,50.7292,50.6856,50.7292,79346.0
2021-11-19 13:20:00,58.16,58.19,58.13,58.18,61983.0,50.7205,50.7467,50.6944,50.738,61983.0
2021-11-19 13:25:00,58.19,58.19,58.12,58.13,77937.0,50.7467,50.7467,50.6856,50.6944,77937.0
2021-11-19 13:30:00,58.14,58.14,58.08,58.1,49529.0,50.7031,50.7031,50.6507,50.6682,49529.0
2021-11-19 13:35:00,58.1,58.1,58.01,58.04,67317.0,50.6682,50.6682,50.5897,50.6159,67317.0
2021-11-19 13:40:00,58.04,58.13,58.02,58.11,91842.0,50.6159,50.6944,50.5984,50.6769,91842.0
2021-11-19 13:45:00,58.1,58.11,58.07,58.09,52336.0,50.6682,50.6769,50.642,50.6595,52336.0
2021-11-19 13:50:00,58.1,58.13,58.09,58.13,66664.0,50.6682,50.6944,50.6595,50.6944,66664.0
2021-11-19 13:55:00,58.13,58.2,58.12,58.2,54439.0,50.6944,50.7554,50.6856,50.7554,54439.0
2021-11-19 14:00:00,58.2,58.24,58.18,58.23,71756.0,50.7554,50.7903,50.738,50.7816,71756.0
2021-11-19 14:05:00,58.23,58.28,58.22,58.24,96231.0,50.7816,50.8252,50.7728,50.7903,96231.0
2021-11-19 14:10:00,58.25,58.3,58.22,58.25,278553.0,50.799,50.8426,50.7728,50.799,278553.0
2021-11-19 14:15:00,58.25,58.25,58.12,58.13,283866.0,50.799,50.799,50.6856,50.6944,283866.0
2021-11-19 14:20:00,58.13,58.2,58.1,58.2,185612.0,50.6944,50.7554,50.6682,50.7554,185612.0
2021-11-19 14:25:00,58.2,58.26,58.18,58.2,215413.0,50.7554,50.8077,50.738,50.7554,215413.0
2021-11-19 14:30:00,58.2,58.23,58.19,58.23,58115.0,50.7554,50.7816,50.7467,50.7816,58115.0
2021-11-19 14:35:00,58.23,58.23,58.19,58.2,88547.0,50.7816,50.7816,50.7467,50.7554,88547.0
2021-11-19 14:40:00,58.2,58.22,58.16,58.17,100221.0,50.7554,50.7728,50.7205,50.7292,100221.0
2021-11-19 14:45:00,58.17,58.19,58.01,58.06,147252.0,50.7292,50.7467,50.5897,50.6333,147252.0
2021-11-19 14:50:00,58.07,58.11,58.03,58.11,68351.0,50.642,50.6769,50.6071,50.6769,68351.0
2021-11-19 14:55:00,58.11,58.15,58.11,58.15,36420.0,50.6769,50.7118,50.6769,50.7118,36420.0
2021-11-19 15:00:00,58.15,58.22,58.15,58.17,84159.0,50.7118,50.7728,50.7118,50.7292,84159.0
2021-11-19 15:05:00,58.17,58.21,58.13,58.18,97458.0,50.7292,50.7641,50.6944,50.738,97458.0
2021-11-19 15:10:00,58.17,58.21,58.16,58.19,59465.0,50.7292,50.7641,50.7205,50.7467,59465.0
2021-11-19 15:15:00,58.19,58.2,58.13,58.16,90351.0,50.7467,50.7554,50.6944,50.7205,90351.0
2021-11-19 15:20:00,58.15,58.18,58.13,58.16,124706.0,50.7118,50.738,50.6944,50.7205,124706.0
2021-11-19 15:25:00,58.16,58.17,58.15,58.16,77770.0,50.7205,50.7292,50.7118,50.7205,77770.0
2021-11-19 15:30:00,58.15,58.17,58.08,58.09,206786.0,50.7118,50.7292,50.6507,50.6595,206786.0
2021-11-19 15:35:00,58.09,58.13,58.05,58.1,173908.0,50.6595,50.6944,50.6246,50.6682,173908.0
2021-11-19 15:40:00,58.1,58.1,57.99,58.0,286398.0,50.6682,50.6682,50.5723,50.581,286398.0
2021-11-19 15:45:00,58.0,58.02,57.97,57.97,211492.0,50.581,50.5984,50.5548,50.5548,211492.0
2021-11-19 15:50:00,57.97,57.97,57.89,57.92,372961.0,50.5548,50.5548,50.485,50.5112,372961.0
2021-11-19 15:55:00,57.92,57.93,57.8,57.84,1048029.0,50.5112,50.5199,50.4066,50.4414,1048029.0
2021-11-22 09:30:00,57.81,57.92,57.55,57.71,356443.0,50.4153,50.5112,50.1885,50.3281,356443.0
2021-11-22 09:35:00,57.72,57.75,57.41,57.41,155528.0,50.3368,50.363,50.0664,50.0664,155528.0
2021-11-22 09:40:00,57.42,57.45,57.17,57.28,127017.0,50.0752,50.1013,49.8571,49.9531,127017.0
2021-11-22 09:45:00,57.29,57.38,57.06,57.38,185760.0,49.9618,50.0403,49.7612,50.0403,185760.0
2021-11-22 09:50:00,57.37,57.41,57.26,57.3,159724.0,50.0316,50.0664,49.9356,49.9705,159724.0
2021-11-22 09:55:00,57.3,57.33,57.19,57.32,123844.0,49.9705,49.9967,49.8746,49.988,123844.0
2021-11-22 10:00:00,57.32,57.4,57.3,57.35,136770.0,49.988,50.0577,49.9705,50.0141,136770.0
2021-11-22 10:05:00,57.35,57.35,57.16,57.2,124373.0,50.0141,50.0141,49.8484,49.8833,124373.0
2021-11-22 10:10:00,57.2,57.21,57.11,57.17,113877.0,49.8833,49.892,49.8048,49.8571,113877.0
2021-11-22 10:15:00,57.17,57.27,57.17,57.18,143683.0,49.8571,49.9444,49.8571,49.8659,143683.0
2021-11-22 10:20:00,57.19,57.21,57.12,57.21,96359.0,49.8746,49.892,49.8135,49.892,96359.0
2021-11-22 10:25:00,57.22,57.35,57.22,57.34,84113.0,49.9008,50.0141,49.9008,50.0054,84113.0
2021-11-22 10:30:00,57.33,57.45,57.32,57.45,82504.0,49.9967,50.1013,49.988,50.1013,82504.0
2021-11-22 10:35:00,57.44,57.54,57.43,57.48,76957.0,50.0926,50.1798,50.0839,50.1275,76957.0
2021-11-22 10:40:00,57.48,57.55,57.45,57.54,65242.0,50.1275,50.1885,50.1013,50.1798,65242.0
2021-11-22 10:45:00,57.54,57.59,57.45,57.49,126697.0,50.1798,50.2234,50.1013,50.1362,126697.0
2021-11-22 10:50:00,57.5,57.59,57.43,57.58,101796.0,50.1449,50.2234,50.0839,50.2147,101796.0
2021-11-22 10:55:00,57.59,57.6,57.55,57.58,87948.0,50.2234,50.2321,50.1885,50.2147,87948.0
2021-11-22 11:00:00,57.58,57.77,57.57,57.76,119688.0,50.2147,50.3804,50.206,50.3717,119688.0
2021-11-22 11:05:00,57.77,57.78,57.69,57.78,75626.0,50.3804,50.3891,50.3106,50.3891,75626.0
2021-11-22 11:10:00,57.78,57.86,57.75,57.83,119054.0,50.3891,50.4589,50.363,50.4327,119054.0
2021-11-22 11:15:00,57.83,57.85,57.77,57.85,69410.0,50.4327,50.4502,50.3804,50.4502,69410.0
2021-11-22 11:20:00,57.85,57.97,57.85,57.9,98281.0,50.4502,50.5548,50.4502,50.4938,98281.0
2021-11-22 11:25:00,57.9,58.01,57.88,58.01,108729.0,50.4938,50.5897,50.4763,50.5897,108729.0
2021-11-22 11:30:00,58.01,58.03,57.92,58.0,99619.0,50.5897,50.6071,50.5112,50.581,99619.0
2021-11-22 11:35:00,57.99,58.1,57.93,58.1,112983.0,50.5723,50.6682,50.5199,50.6682,112983.0
2021-11-22 11:40:00,58.1,58.17,58.03,58.17,122403.0,50.6682,50.7292,50.6071,50.7292,122403.0
2021-11-22 11:45:00,58.17,58.21,58.13,58.18,145369.0,50.7292,50.7641,50.6944,50.738,145369.0
2021-11-22 11:50:00,58.17,58.17,58.09,58.12,84908.0,50.7292,50.7292,50.6595,50.6856,84908.0
2021-11-22 11:55:00,58.12,58.18,58.07,58.16,114423.0,50.6856,50.738,50.642,50.7205,114423.0
2021-11-22 12:00:00,58.17,58.32,58.14,58.24,129286.0,50.7292,50.86,50.7031,50.7903,129286.0
2021-11-22 12:05:00,58.24,58.3,58.21,58.23,85780.0,50.7903,50.8426,50.7641,50.7816,85780.0
2021-11-22 12:10:00,58.23,58.23,58.02,58.02,71974.0,50.7816,50.7816,50.5984,50.5984,71974.0
2021-11-22 12:15:00,58.03,58.07,57.99,58.05,185778.0,50.6071,50.642,50.5723,50.6246,185778.0
2021-11-22 12:20:00,58.04,58.06,57.98,58.0,54737.0,50.6159,50.6333,50.5635,50.581,54737.0
2021-11-22 12:25:00,58.0,58.0,57.93,57.98,74234.0,50.581,50.581,50.5199,50.5635,74234.0
2021-11-22 12:30:00,57.98,58.03,57.89,58.02,88926.0,50.5635,50.6071,50.485,50.5984,88926.0
2021-11-22 12:35:00,58.02,58.08,57.95,58.03,93826.0,50.5984,50.6507,50.5374,50.6071,93826.0
2021-11-22 12:40:00,58.02,58.03,57.98,57.98,72992.0,50.5984,50.6071,50.5635,50.5635,72992.0
2021-11-22 12:45:00,57.98,58.02,57.96,58.0,72015.0,50.5635,50.5984,50.5461,50.581,72015.0
2021-11-22 12:50:00,58.0,58.1,57.99,58.06,134124.0,50.581,50.6682,50.5723,50.6333,134124.0
2021-11-22 12:55:00,58.07,58.07,58.03,58.05,55053.0,50.642,50.642,50.6071,50.6246,55053.0
2021-11-22 13:00:00,58.04,58.07,57.99,58.01,64057.0,50.6159,50.642,50.5723,50.5897,64057.0
2021-11-22 13:05:00,58.02,58.06,57.99,58.0,55136.0,50.5984,50.6333,50.5723,50.581,55136.0
2021-11-22 13:10:00,58.01,58.03,57.93,58.02,47043.0,50.5897,50.6071,50.5199,50.5984,47043.0
2021-11-22 13:15:00,58.03,58.03,57.96,57.98,50924.0,50.6071,50.6071,50.5461,50.5635,50924.0
2021-11-22 13:20:00,57.97,57.99,57.9,57.96,57775.0,50.5548,50.5723,50.4938,50.5461,57775.0
2021-11-22 13:25:00,57.97,58.04,57.95,57.98,52196.0,50.5548,50.6159,50.5374,50.5635,52196.0
2021-11-22 13:30:00,57.98,58.03,57.97,58.01,56763.0,50.5635,50.6071,50.5548,50.5897,56763.0
2021-11-22 13:35:00,58.0,58.01,57.95,57.96,47351.0,50.581,50.5897,50.5374,50.5461,47351.0
2021-11-22 13:40:00,57.96,57.99,57.91,57.91,63006.0,50.5461,50.5723,50.5025,50.5025,63006.0
2021-11-22 13:45:00,57.91,57.92,57.88,57.91,80938.0,50.5025,50.5112,50.4763,50.5025,80938.0
2021-11-22 13:50:00,57.9,57.92,57.81,57.85,662989.0,50.4938,50.5112,50.4153,50.4502,662989.0
2021-11-22 13:55:00,57.85,57.86,57.82,57.84,41998.0,50.4502,50.4589,50.424,50.4414,41998.0
2021-11-22 14:00:00,57.85,57.87,57.83,57.85,76986.0,50.4502,50.4676,50.4327,50.4502,76986.0
2021-11-22 14:05:00,57.85,57.86,57.82,57.86,80053.0,50.4502,50.4589,50.424,50.4589,80053.0
2021-11-22 14:10:00,57.85,57.86,57.82,57.83,32681.0,50.4502,50.4589,50.424,50.4327,32681.0
2021-11-22 14:15:00,57.84,57.85,57.74,57.74,84718.0,50.4414,50.4502,50.3542,50.3542,84718.0
2021-11-22 14:20:00,57.75,57.78,57.68,57.71,93765.0,50.363,50.3891,50.3019,50.3281,93765.0
2021-11-22 14:25:00,57.7,57.7,57.57,57.59,100957.0,50.3194,50.3194,50.206,50.2234,100957.0
2021-11-22 14:30:00,57.58,57.59,57.52,57.54,99886.0,50.2147,50.2234,50.1624,50.1798,99886.0
2021-11-22 14:35:00,57.54,57.58,57.43,57.44,322100.0,50.1798,50.2147,50.0839,50.0926,322100.0
2021-11-22 14:40:00,57.44,57.44,57.38,57.4,120987.0,50.0926,50.0926,50.0403,50.0577,120987.0
2021-11-22 14:45:00,57.39,57.4,57.2,57.23,234814.0,50.049,50.0577,49.8833,49.9095,234814.0
2021-11-22 14:50:00,57.23,57.25,57.18,57.23,151854.0,49.9095,49.9269,49.8659,49.9095,151854.0
2021-11-22 14:55:00,57.23,57.24,57.11,57.14,154280.0,49.9095,49.9182,49.8048,49.831,154280.0
2021-11-22 15:00:00,57.14,57.23,57.13,57.2,184855.0,49.831,49.9095,49.8223,49.8833,184855.0
2021-11-22 15:05:00,57.2,57.34,57.19,57.27,190403.0,49.8833,50.0054,49.8746,49.9444,190403.0
2021-11-22 15:10:00,57.27,57.31,57.26,57.3,120927.0,49.9444,49.9792,49.9356,49.9705,120927.0
2021-11-22 15:15:00,57.3,57.3,57.14,57.14,205177.0,49.9705,49.9705,49.831,49.831,205177.0
2021-11-22 15:20:00,57.14,57.19,57.12,57.16,131451.0,49.831,49.8746,49.8135,49.8484,131451.0
2021-11-22 15:25:00,57.16,57.18,57.14,57.15,158289.0,49.8484,49.8659,49.831,49.8397,158289.0
2021-11-22 15:30:00,57.14,57.22,57.14,57.21,208208.0,49.831,49.9008,49.831,49.892,208208.0
2021-11-22 15:35:00,57.22,57.24,57.16,57.19,229895.0,49.9008,49.9182,49.8484,49.8746,229895.0
2021-11-22 15:40:00,57.18,57.22,57.13,57.16,277648.0,49.8659,49.9008,49.8223,49.8484,277648.0
2021-11-22 15:45:00,57.17,57.22,57.12,57.16,257382.0,49.8571,49.9008,49.8135,49.8484,257382.0
2021-11-22 15:50:00,57.16,57.17,57.12,57.14,290611.0,49.8484,49.8571,49.8135,49.831,290611.0
2021-11-22 15:55:00,57.14,57.14,57.02,57.04,703840.0,49.831,49.831,49.7263,49.7438,703840.0
2021-11-23 09:30:00,57.29,57.5,57.2,57.35,527093.0,49.9618,50.1449,49.8833,50.0141,527093.0
2021-11-23 09:35:00,57.35,57.51,57.22,57.37,304791.0,50.0141,50.1537,49.9008,50.0316,304791.0
2021-11-23 09:40:00,57.37,57.47,57.27,57.46,172405.0,50.0316,50.1188,49.9444,50.1101,172405.0
2021-11-23 09:45:00,57.46,57.64,57.46,57.53,176797.0,50.1101,50.267,50.1101,50.1711,176797.0
2021-11-23 09:50:00,57.54,57.68,57.48,57.68,161432.0,50.1798,50.3019,50.1275,50.3019,161432.0
2021-11-23 09:55:00,57.68,57.84,57.64,57.69,164596.0,50.3019,50.4414,50.267,50.3106,164596.0
2021-11-23 10:00:00,57.7,57.84,57.66,57.69,106788.0,50.3194,50.4414,50.2845,50.3106,106788.0
2021-11-23 10:05:00,57.69,57.73,57.6,57.67,120191.0,50.3106,50.3455,50.2321,50.2932,120191.0
2021-11-23 10:10:00,57.67,57.77,57.63,57.72,87654.0,50.2932,50.3804,50.2583,50.3368,87654.0
2021-11-23 10:15:00,57.71,57.78,57.65,57.67,92460.0,50.3281,50.3891,50.2757,50.2932,92460.0
2021-11-23 10:20:00,57.67,57.82,57.6,57.66,88906.0,50.2932,50.424,50.2321,50.2845,88906.0
2021-11-23 10:25:00,57.67,57.72,57.62,57.67,82592.0,50.2932,50.3368,50.2496,50.2932,82592.0
2021-11-23 10:30:00,57.67,57.89,57.63,57.87,104520.0,50.2932,50.485,50.2583,50.4676,104520.0
2021-11-23 10:35:00,57.87,57.87,57.77,57.87,65814.0,50.4676,50.4676,50.3804,50.4676,65814.0
2021-11-23 10:40:00,57.87,57.95,57.85,57.88,76081.0,50.4676,50.5374,50.4502,50.4763,76081.0
2021-11-23 10:45:00,57.88,57.89,57.81,57.81,80986.0,50.4763,50.485,50.4153,50.4153,80986.0
2021-11-23 10:50:00,57.81,57.87,57.8,57.84,54002.0,50.4153,50.4676,50.4066,50.4414,54002.0
2021-11-23 10:55:00,57.81,57.93,57.8,57.92,54698.0,50.4153,50.5199,50.4066,50.5112,54698.0
2021-11-23 11:00:00,57.92,57.96,57.86,57.88,64770.0,50.5112,50.5461,50.4589,50.4763,64770.0
2021-11-23 11:05:00,57.88,57.88,57.75,57.76,89749.0,50.4763,50.4763,50.363,50.3717,89749.0
2021-11-23 11:10:00,57.75,57.76,57.59,57.62,98513.0,50.363,50.3717,50.2234,50.2496,98513.0
2021-11-23 11:15:00,57.62,57.64,57.48,57.53,88909.0,50.2496,50.267,50.1275,50.1711,88909.0
2021-11-23 11:20:00,57.53,57.54,57.47,57.49,130669.0,50.1711,50.1798,50.1188,50.1362,130669.0
2021-11-23 11:25:00,57.5,57.56,57.47,57.51,93775.0,50.1449,50.1973,50.1188,50.1537,93775.0
2021-11-23 11:30:00,57.51,57.62,57.5,57.58,131046.0,50.1537,50.2496,50.1449,50.2147,131046.0
2021-11-23 11:35:00,57.58,57.75,57.55,57.68,100587.0,50.2147,50.363,50.1885,50.3019,100587.0
2021-11-23 11:40:00,57.68,57.7,57.57,57.58,80280.0,50.3019,50.3194,50.206,50.2147,80280.0
2021-11-23 11:45:00,57.59,57.63,57.54,57.57,61115.0,50.2234,50.2583,50.1798,50.206,61115.0
2021-11-23 11:50:00,57.57,57.57,57.47,57.48,67054.0,50.206,50.206,50.1188,50.1275,67054.0
2021-11-23 11:55:00,57.48,57.5,57.44,57.48,57459.0,50.1275,50.1449,50.0926,50.1275,57459.0
2021-11-23 12:00:00,57.47,57.49,57.43,57.45,84252.0,50.1188,50.1362,50.0839,50.1013,84252.0
2021-11-23 12:05:00,57.45,57.45,57.35,57.37,101695.0,50.1013,50.1013,50.0141,50.0316,101695.0
2021-11-23 12:10:00,57.37,57.41,57.33,57.39,166000.0,50.0316,50.0664,49.9967,50.049,166000.0
2021-11-23 12:15:00,57.4,57.53,57.4,57.45,238835.0,50.0577,50.1711,50.0577,50.1013,238835.0
2021-11-23 12:20:00,57.46,57.52,57.43,57.48,57044.0,50.1101,50.1624,50.0839,50.1275,57044.0
2021-11-23 12:25:00,57.48,57.51,57.43,57.44,78348.0,50.1275,50.1537,50.0839,50.0926,78348.0
2021-11-23 12:30:00,57.44,57.47,57.42,57.42,70797.0,50.0926,50.1188,50.0752,50.0752,70797.0
2021-11-23 12:35:00,57.42,57.45,57.41,57.42,53382.0,50.0752,50.1013,50.0664,50.0752,53382.0
2021-11-23 12:40:00,57.43,57.53,57.41,57.51,54007.0,50.0839,50.1711,50.0664,50.1537,54007.0
2021-11-23 12:45:00,57.52,57.54,57.47,57.48,62367.0,50.1624,50.1798,50.1188,50.1275,62367.0
2021-11-23 12:50:00,57.48,57.49,57.45,57.48,33389.0,50.1275,50.1362,50.1013,50.1275,33389.0
2021-11-23 12:55:00,57.48,57.52,57.48,57.52,35658.0,50.1275,50.1624,50.1275,50.1624,35658.0
2021-11-23 13:00:00,57.52,57.59,57.5,57.59,55906.0,50.1624,50.2234,50.1449,50.2234,55906.0
2021-11-23 13:05:00,57.58,57.65,57.58,57.64,38031.0,50.2147,50.2757,50.2147,50.267,38031.0
2021-11-23 13:10:00,57.64,57.76,57.64,57.75,54174.0,50.267,50.3717,50.267,50.363,54174.0
2021-11-23 13:15:00,57.75,57.81,57.74,57.78,69592.0,50.363,50.4153,50.3542,50.3891,69592.0
2021-11-23 13:20:00,57.78,57.83,57.77,57.83,39495.0,50.3891,50.4327,50.3804,50.4327,39495.0
2021-11-23 13:25:00,57.83,57.91,57.81,57.81,136262.0,50.4327,50.5025,50.4153,50.4153,136262.0
2021-11-23 13:30:00,57.81,57.84,57.69,57.69,93831.0,50.4153,50.4414,50.3106,50.3106,93831.0
2021-11-23 13:35:00,57.7,57.72,57.67,57.7,83802.0,50.3194,50.3368,50.2932,50.3194,83802.0
2021-11-23 13:40:00,57.69,57.71,57.65,57.71,67792.0,50.3106,50.3281,50.2757,50.3281,67792.0
2021-11-23 13:45:00,57.71,57.71,57.64,57.65,109734.0,50.3281,50.3281,50.267,50.2757,109734.0
2021-11-23 13:50:00,57.65,57.67,57.62,57.67,47763.0,50.2757,50.2932,50.2496,50.2932,47763.0
2021-11-23 13:55:00,57.67,57.69,57.61,57.65,89212.0,50.2932,50.3106,50.2409,50.2757,89212.0
2021-11-23 14:00:00,57.66,57.7,57.63,57.69,49852.0,50.2845,50.3194,50.2583,50.3106,49852.0
2021-11-23 14:05:00,57.69,57.77,57.69,57.76,69259.0,50.3106,50.3804,50.3106,50.3717,69259.0
2021-11-23 14:10:00,57.76,57.77,57.71,57.73,123937.0,50.3717,50.3804,50.3281,50.3455,123937.0
2021-11-23 14:15:00,57.73,57.85,57.72,57.78,89075.0,50.3455,50.4502,50.3368,50.3891,89075.0
2021-11-23 14:20:00,57.79,57.79,57.69,57.69,88825.0,50.3978,50.3978,50.3106,50.3106,88825.0
2021-11-23 14:25:00,57.7,57.76,57.68,57.72,78677.0,50.3194,50.3717,50.3019,50.3368,78677.0
2021-11-23 14:30:00,57.73,57.73,57.65,57.66,103319.0,50.3455,50.3455,50.2757,50.2845,103319.0
2021-11-23 14:35:00,57.67,57.73,57.65,57.7,55068.0,50.2932,50.3455,50.2757,50.3194,55068.0
2021-11-23 14:40:00,57.71,57.84,57.71,57.84,99643.0,50.3281,50.4414,50.3281,50.4414,99643.0
2021-11-23 14:45:00,57.84,57.88,57.79,57.88,119847.0,50.4414,50.4763,50.3978,50.4763,119847.0
2021-11-23 14:50:00,57.88,57.89,57.8,57.8,106671.0,50.4763,50.485,50.4066,50.4066,106671.0
2021-11-23 14:55:00,57.8,57.84,57.79,57.84,94643.0,50.4066,50.4414,50.3978,50.4414,94643.0
2021-11-23 15:00:00,57.85,57.86,57.77,57.78,95798.0,50.4502,50.4589,50.3804,50.3891,95798.0
2021-11-23 15:05:00,57.79,57.83,57.73,57.74,97510.0,50.3978,50.4327,50.3455,50.3542,97510.0
2021-11-23 15:10:00,57.75,57.75,57.71,57.71,77497.0,50.363,50.363,50.3281,50.3281,77497.0
2021-11-23 15:15:00,57.72,57.72,57.67,57.67,42461.0,50.3368,50.3368,50.2932,50.2932,42461.0
2021-11-23 15:20:00,57.68,57.73,57.66,57.71,106940.0,50.3019,50.3455,50.2845,50.3281,106940.0
2021-11-23 15:25:00,57.71,57.72,57.64,57.66,92359.0,50.3281,50.3368,50.267,50.2845,92359.0
2021-11-23 15:30:00,57.66,57.7,57.6,57.65,183266.0,50.2845,50.3194,50.2321,50.2757,183266.0
2021-11-23 15:35:00,57.66,57.7,57.65,57.69,279917.0,50.2845,50.3194,50.2757,50.3106,279917.0
2021-11-23 15:40:00,57.7,57.72,57.61,57.67,204375.0,50.3194,50.3368,50.2409,50.2932,204375.0
2021-11-23 15:45:00,57.67,57.67,57.6,57.61,171519.0,50.2932,50.2932,50.2321,50.2409,171519.0
2021-11-23 15:50:00,57.61,57.68,57.51,57.54,364551.0,50.2409,50.3019,50.1537,50.1798,364551.0
2021-11-23 15:55:00,57.54,57.54,57.44,57.45,886404.0,50.1798,50.1798,50.0926,50.1013,886404.0
2021-11-24 09:30:00,57.42,57.68,57.38,57.66,297232.0,50.0752,50.3019,50.0403,50.2845,297232.0
2021-11-24 09:35:00,57.64,57.72,57.55,57.61,101512.0,50.267,50.3368,50.1885,50.2409,101512.0
2021-11-24 09:40:00,57.62,57.64,57.51,57.59,116698.0,50.2496,50.267,50.1537,50.2234,116698.0
2021-11-24 09:45:00,57.59,57.6,57.42,57.47,136839.0,50.2234,50.2321,50.0752,50.1188,136839.0
2021-11-24 09:50:00,57.47,57.49,57.4,57.46,153875.0,50.1188,50.1362,50.0577,50.1101,153875.0
2021-11-24 09:55:00,57.46,57.47,57.33,57.4,131264.0,50.1101,50.1188,49.9967,50.0577,131264.0
2021-11-24 10:00:00,57.4,57.44,57.32,57.36,83742.0,50.0577,50.0926,49.988,50.0228,83742.0
2021-11-24 10:05:00,57.36,57.37,57.26,57.26,83178.0,50.0228,50.0316,49.9356,49.9356,83178.0
2021-11-24 10:10:00,57.26,57.36,57.23,57.28,253294.0,49.9356,50.0228,49.9095,49.9531,253294.0
2021-11-24 10:15:00,57.28,57.29,57.19,57.2,183620.0,49.9531,49.9618,49.8746,49.8833,183620.0
2021-11-24 10:20:00,57.19,57.22,57.06,57.08,213308.0,49.8746,49.9008,49.7612,49.7787,213308.0
2021-11-24 10:25:00,57.08,57.17,57.07,57.1,181837.0,49.7787,49.8571,49.7699,49.7961,181837.0
2021-11-24 10:30:00,57.11,57.11,57.01,57.02,238373.0,49.8048,49.8048,49.7176,49.7263,238373.0
2021-11-24 10:35:00,57.02,57.02,56.94,56.97,162507.0,49.7263,49.7263,49.6566,49.6827,162507.0
2021-11-24 10:40:00,56.97,57.05,56.95,56.99,229212.0,49.6827,49.7525,49.6653,49.7002,229212.0
2021-11-24 10:45:00,57.0,57.05,56.98,57.01,146111.0,49.7089,49.7525,49.6915,49.7176,146111.0
2021-11-24 10:50:00,57.01,57.1,56.99,57.08,135822.0,49.7176,49.7961,49.7002,49.7787,135822.0
2021-11-24 10:55:00,57.08,57.24,57.08,57.21,104847.0,49.7787,49.9182,49.7787,49.892,104847.0
2021-11-24 11:00:00,57.2,57.24,57.15,57.2,123877.0,49.8833,49.9182,49.8397,49.8833,123877.0
2021-11-24 11:05:00,57.21,57.22,57.09,57.12,70795.0,49.892,49.9008,49.7874,49.8135,70795.0
2021-11-24 11:10:00,57.12,57.15,57.04,57.05,99592.0,49.8135,49.8397,49.7438,49.7525,99592.0
2021-11-24 11:15:00,57.06,57.13,57.05,57.08,112851.0,49.7612,49.8223,49.7525,49.7787,112851.0
2021-11-24 11:20:00,57.07,57.09,57.05,57.08,92956.0,49.7699,49.7874,49.7525,49.7787,92956.0
2021-11-24 11:25:00,57.08,57.08,56.99,57.01,150795.0,49.7787,49.7787,49.7002,49.7176,150795.0
2021-11-24 11:30:00,57.01,57.04,56.96,56.98,151656.0,49.7176,49.7438,49.674,49.6915,151656.0
2021-11-24 11:35:00,56.98,57.0,56.97,57.0,87431.0,49.6915,49.7089,49.6827,49.7089,87431.0
2021-11-24 11:40:00,56.99,57.0,56.91,56.93,78146.0,49.7002,49.7089,49.6304,49.6478,78146.0
2021-11-24 11:45:00,56.93,56.97,56.91,56.94,118600.0,49.6478,49.6827,49.6304,49.6566,118600.0
2021-11-24 11:50:00,56.95,56.95,56.86,56.92,151366.0,49.6653,49.6653,49.5868,49.6391,151366.0
2021-11-24 11:55:00,56.92,56.95,56.9,56.93,90475.0,49.6391,49.6653,49.6217,49.6478,90475.0
2021-11-24 12:00:00,56.94,56.94,56.87,56.9,69505.0,49.6566,49.6566,49.5955,49.6217,69505.0
2021-11-24 12:05:00,56.89,56.97,56.88,56.93,101880.0,49.613,49.6827,49.6042,49.6478,101880.0
2021-11-24 12:10:00,56.93,56.93,56.85,56.87,78524.0,49.6478,49.6478,49.5781,49.5955,78524.0
2021-11-24 12:15:00,56.88,56.91,56.82,56.84,138638.0,49.6042,49.6304,49.5519,49.5694,138638.0
2021-11-24 12:20:00,56.84,56.85,56.82,56.84,130370.0,49.5694,49.5781,49.5519,49.5694,130370.0
2021-11-24 12:25:00,56.84,56.84,56.79,56.8,201594.0,49.5694,49.5694,49.5258,49.5345,201594.0
2021-11-24 12:30:00,56.8,56.82,56.78,56.81,83146.0,49.5345,49.5519,49.517,49.5432,83146.0
2021-11-24 12:35:00,56.82,56.86,56.81,56.82,84469.0,49.5519,49.5868,49.5432,49.5519,84469.0
2021-11-24 12:40:00,56.82,56.82,56.76,56.79,129526.0,49.5519,49.5519,49.4996,49.5258,129526.0
2021-11-24 12:45:00,56.79,56.87,56.77,56.86,114196.0,49.5258,49.5955,49.5083,49.5868,114196.0
2021-11-24 12:50:00,56.87,56.87,56.77,56.81,86649.0,49.5955,49.5955,49.5083,49.5432,86649.0
2021-11-24 12:55:00,56.8,56.82,56.78,56.79,66282.0,49.5345,49.5519,49.517,49.5258,66282.0
2021-11-24 13:00:00,56.78,56.86,56.78,56.86,120918.0,49.517,49.5868,49.517,49.5868,120918.0
2021-11-24 13:05:00,56.86,56.86,56.8,56.84,145557.0,49.5868,49.5868,49.5345,49.5694,145557.0
2021-11-24 13:10:00,56.85,56.95,56.84,56.93,136036.0,49.5781,49.6653,49.5694,49.6478,136036.0
2021-11-24 13:15:00,56.92,56.98,56.92,56.97,99771.0,49.6391,49.6915,49.6391,49.6827,99771.0
2021-11-24 13:20:00,56.98,57.01,56.95,56.98,111192.0,49.6915,49.7176,49.6653,49.6915,111192.0
2021-11-24 13:25:00,56.98,57.01,56.95,56.98,103696.0,49.6915,49.7176,49.6653,49.6915,103696.0
2021-11-24 13:30:00,56.98,57.01,56.9,56.92,120423.0,49.6915,49.7176,49.6217,49.6391,120423.0
2021-11-24 13:35:00,56.92,56.92,56.86,56.88,64340.0,49.6391,49.6391,49.5868,49.6042,64340.0
2021-11-24 13:40:00,56.88,56.9,56.85,56.85,45868.0,49.6042,49.6217,49.5781,49.5781,45868.0
2021-11-24 13:45:00,56.86,56.86,56.81,56.82,134796.0,49.5868,49.5868,49.5432,49.5519,134796.0
2021-11-24 13:50:00,56.82,56.86,56.8,56.85,67158.0,49.5519,49.5868,49.5345,49.5781,67158.0
2021-11-24 13:55:00,56.86,56.91,56.82,56.89,108584.0,49.5868,49.6304,49.5519,49.613,108584.0
2021-11-24 14:00:00,56.89,56.91,56.77,56.85,119131.0,49.613,49.6304,49.5083,49.5781,119131.0
2021-11-24 14:05:00,56.85,56.86,56.75,56.78,188319.0,49.5781,49.5868,49.4909,49.517,188319.0
2021-11-24 14:10:00,56.78,56.79,56.73,56.75,98467.0,49.517,49.5258,49.4734,49.4909,98467.0
2021-11-24 14:15:00,56.74,56.75,56.61,56.63,250315.0,49.4822,49.4909,49.3688,49.3862,250315.0
2021-11-24 14:20:00,56.63,56.64,56.59,56.59,89112.0,49.3862,49.3949,49.3513,49.3513,89112.0
2021-11-24 14:25:00,56.59,56.64,56.56,56.57,223937.0,49.3513,49.3949,49.3252,49.3339,223937.0
2021-11-24 14:30:00,56.58,56.74,56.56,56.73,173655.0,49.3426,49.4822,49.3252,49.4734,173655.0
2021-11-24 14:35:00,56.74,56.81,56.71,56.72,126357.0,49.4822,49.5432,49.456,49.4647,126357.0
2021-11-24 14:40:00,56.72,56.72,56.65,56.66,88747.0,49.4647,49.4647,49.4037,49.4124,88747.0
2021-11-24 14:45:00,56.67,56.71,56.66,56.67,100388.0,49.4211,49.456,49.4124,49.4211,100388.0
2021-11-24 14:50:00,56.66,56.71,56.64,56.68,109059.0,49.4124,49.456,49.3949,49.4298,109059.0
2021-11-24 14:55:00,56.69,56.69,56.65,56.69,104921.0,49.4385,49.4385,49.4037,49.4385,104921.0
2021-11-24 15:00:00,56.69,56.71,56.63,56.69,209060.0,49.4385,49.456,49.3862,49.4385,209060.0
2021-11-24 15:05:00,56.69,56.72,56.67,56.71,179215.0,49.4385,49.4647,49.4211,49.456,179215.0
2021-11-24 15:10:00,56.71,56.75,56.69,56.71,152924.0,49.456,49.4909,49.4385,49.456,152924.0
2021-11-24 15:15:00,56.71,56.74,56.68,56.69,115975.0,49.456,49.4822,49.4298,49.4385,115975.0
2021-11-24 15:20:00,56.69,56.69,56.63,56.66,149542.0,49.4385,49.4385,49.3862,49.4124,149542.0
2021-11-24 15:25:00,56.67,56.72,56.66,56.7,197629.0,49.4211,49.4647,49.4124,49.4473,197629.0
2021-11-24 15:30:00,56.69,56.72,56.65,56.67,222161.0,49.4385,49.4647,49.4037,49.4211,222161.0
2021-11-24 15:35:00,56.67,56.67,56.6,56.61,232825.0,49.4211,49.4211,49.3601,49.3688,232825.0
2021-11-24 15:40:00,56.61,56.71,56.59,56.71,501327.0,49.3688,49.456,49.3513,49.456,501327.0
2021-11-24 15:45:00,56.7,56.72,56.68,56.69,266593.0,49.4473,49.4647,49.4298,49.4385,266593.0
2021-11-24 15:50:00,56.69,56.77,56.69,56.76,467260.0,49.4385,49.5083,49.4385,49.4996,467260.0
2021-11-24 15:55:00,56.75,56.81,56.69,56.81,910764.0,49.4909,49.5432,49.4385,49.5432,910764.0
2021-11-26 09:30:00,56.31,56.73,56.2,56.6,450684.0,49.1072,49.4734,49.0112,49.3601,450684.0
2021-11-26 09:35:00,56.61,56.64,56.34,56.35,246681.0,49.3688,49.3949,49.1333,49.142,246681.0
2021-11-26 09:40:00,56.36,56.42,56.01,56.03,474409.0,49.1508,49.2031,48.8455,48.863,474409.0
2021-11-26 09:45:00,56.03,56.28,55.98,56.04,438393.0,48.863,49.081,48.8194,48.8717,438393.0
2021-11-26 09:50:00,56.04,56.18,55.95,55.99,338512.0,48.8717,48.9938,48.7932,48.8281,338512.0
2021-11-26 09:55:00,55.98,56.01,55.82,55.98,273632.0,48.8194,48.8455,48.6798,48.8194,273632.0
2021-11-26 10:00:00,55.98,56.12,55.94,56.01,363254.0,48.8194,48.9415,48.7845,48.8455,363254.0
2021-11-26 10:05:00,56.0,56.13,55.96,55.98,370700.0,48.8368,48.9502,48.8019,48.8194,370700.0
2021-11-26 10:10:00,55.97,56.05,55.91,55.96,210396.0,48.8106,48.8804,48.7583,48.8019,210396.0
2021-11-26 10:15:00,55.96,56.05,55.91,55.94,201805.0,48.8019,48.8804,48.7583,48.7845,201805.0
2021-11-26 10:20:00,55.94,56.04,55.92,55.99,193516.0,48.7845,48.8717,48.767,48.8281,193516.0
2021-11-26 10:25:00,56.0,56.23,55.97,56.22,222112.0,48.8368,49.0374,48.8106,49.0287,222112.0
2021-11-26 10:30:00,56.22,56.28,56.18,56.23,318571.0,49.0287,49.081,48.9938,49.0374,318571.0
2021-11-26 10:35:00,56.22,56.49,56.22,56.36,189088.0,49.0287,49.2641,49.0287,49.1508,189088.0
2021-11-26 10:40:00,56.37,56.45,56.24,56.35,224782.0,49.1595,49.2292,49.0461,49.142,224782.0
2021-11-26 10:45:00,56.36,56.42,56.28,56.32,191798.0,49.1508,49.2031,49.081,49.1159,191798.0
2021-11-26 10:50:00,56.31,56.35,56.28,56.29,139829.0,49.1072,49.142,49.081,49.0897,139829.0
2021-11-26 10:55:00,56.29,56.31,56.18,56.31,136998.0,49.0897,49.1072,48.9938,49.1072,136998.0
2021-11-26 11:00:00,56.31,56.33,56.26,56.3,168659.0,49.1072,49.1246,49.0635,49.0984,168659.0
2021-11-26 11:05:00,56.3,56.36,56.26,56.29,158570.0,49.0984,49.1508,49.0635,49.0897,158570.0
2021-11-26 11:10:00,56.3,56.43,56.27,56.41,241930.0,49.0984,49.2118,49.0723,49.1944,241930.0
2021-11-26 11:15:00,56.42,56.45,56.39,56.4,347707.0,49.2031,49.2292,49.1769,49.1856,347707.0
2021-11-26 11:20:00,56.4,56.47,56.39,56.46,375282.0,49.1856,49.2467,49.1769,49.238,375282.0
2021-11-26 11:25:00,56.46,56.55,56.39,56.54,239390.0,49.238,49.3165,49.1769,49.3077,239390.0
2021-11-26 11:30:00,56.53,56.56,56.48,56.48,239188.0,49.299,49.3252,49.2554,49.2554,239188.0
2021-11-26 11:35:00,56.48,56.49,56.34,56.35,253783.0,49.2554,49.2641,49.1333,49.142,253783.0
2021-11-26 11:40:00,56.35,56.4,56.32,56.38,171186.0,49.142,49.1856,49.1159,49.1682,171186.0
2021-11-26 11:45:00,56.38,56.41,56.26,56.28,159705.0,49.1682,49.1944,49.0635,49.081,159705.0
2021-11-26 11:50:00,56.28,56.32,56.18,56.21,210752.0,49.081,49.1159,48.9938,49.0199,210752.0
2021-11-26 11:55:00,56.21,56.32,56.2,56.3,216668.0,49.0199,49.1159,49.0112,49.0984,216668.0
2021-11-26 12:00:00,56.3,56.45,56.29,56.36,165492.0,49.0984,49.2292,49.0897,49.1508,165492.0
2021-11-26 12:05:00,56.37,56.58,56.35,56.57,140319.0,49.1595,49.3426,49.142,49.3339,140319.0
2021-11-26 12:10:00,56.57,56.58,56.42,56.45,220143.0,49.3339,49.3426,49.2031,49.2292,220143.0
2021-11-26 12:15:00,56.44,56.51,56.38,56.4,389983.0,49.2205,49.2816,49.1682,49.1856,389983.0
2021-11-26 12:20:00,56.4,56.46,56.39,56.44,165379.0,49.1856,49.238,49.1769,49.2205,165379.0
2021-11-26 12:25:00,56.44,56.49,56.4,56.44,181751.0,49.2205,49.2641,49.1856,49.2205,181751.0
2021-11-26 12:30:00,56.43,56.5,56.42,56.44,162557.0,49.2118,49.2729,49.2031,49.2205,162557.0
2021-11-26 12:35:00,56.44,56.57,56.43,56.57,343812.0,49.2205,49.3339,49.2118,49.3339,343812.0
2021-11-26 12:40:00,56.58,56.63,56.55,56.58,207639.0,49.3426,49.3862,49.3165,49.3426,207639.0
2021-11-26 12:45:00,56.59,56.6,56.36,56.37,243355.0,49.3513,49.3601,49.1508,49.1595,243355.0
2021-11-26 12:50:00,56.36,56.44,56.31,56.43,309537.0,49.1508,49.2205,49.1072,49.2118,309537.0
2021-11-26 12:55:00,56.42,56.64,56.42,56.52,583397.0,49.2031,49.3949,49.2031,49.2903,583397.0
2021-11-29 09:30:00,55.84,56.3,55.8,56.01,545590.0,48.6973,49.0984,48.6624,48.8455,545590.0
2021-11-29 09:35:00,56.02,56.03,55.72,55.75,306690.0,48.8542,48.863,48.5926,48.6188,306690.0
2021-11-29 09:40:00,55.77,55.81,55.59,55.64,345758.0,48.6362,48.6711,48.4793,48.5229,345758.0
2021-11-29 09:45:00,55.64,55.84,55.57,55.62,484185.0,48.5229,48.6973,48.4618,48.5054,484185.0
2021-11-29 09:50:00,55.63,55.65,55.49,55.53,465254.0,48.5141,48.5316,48.392,48.4269,465254.0
2021-11-29 09:55:00,55.54,55.56,55.23,55.28,418599.0,48.4356,48.4531,48.1653,48.2089,418599.0
2021-11-29 10:00:00,55.28,55.3,55.14,55.19,443162.0,48.2089,48.2263,48.0868,48.1304,443162.0
2021-11-29 10:05:00,55.17,55.29,55.09,55.29,285133.0,48.113,48.2176,48.0432,48.2176,285133.0
2021-11-29 10:10:00,55.29,55.29,55.1,55.12,336041.0,48.2176,48.2176,48.0519,48.0694,336041.0
2021-11-29 10:15:00,55.13,55.15,54.91,54.97,633434.0,48.0781,48.0955,47.8862,47.9386,633434.0
2021-11-29 10:20:00,54.97,55.04,54.92,55.03,341948.0,47.9386,47.9996,47.895,47.9909,341948.0
2021-11-29 10:25:00,55.04,55.14,54.95,54.95,265093.0,47.9996,48.0868,47.9211,47.9211,265093.0
2021-11-29 10:30:00,54.96,55.01,54.84,54.85,322207.0,47.9298,47.9734,47.8252,47.8339,322207.0
2021-11-29 10:35:00,54.84,54.98,54.84,54.98,403893.0,47.8252,47.9473,47.8252,47.9473,403893.0
2021-11-29 10:40:00,54.98,55.12,54.96,54.98,372894.0,47.9473,48.0694,47.9298,47.9473,372894.0
2021-11-29 10:45:00,54.98,55.08,54.93,54.98,211381.0,47.9473,48.0345,47.9037,47.9473,211381.0
2021-11-29 10:50:00,54.98,55.05,54.86,54.87,126150.0,47.9473,48.0083,47.8426,47.8514,126150.0
2021-11-29 10:55:00,54.88,54.89,54.74,54.76,223793.0,47.8601,47.8688,47.738,47.7554,223793.0
2021-11-29 11:00:00,54.75,54.9,54.75,54.89,178997.0,47.7467,47.8775,47.7467,47.8688,178997.0
2021-11-29 11:05:00,54.89,55.11,54.89,55.06,229197.0,47.8688,48.0607,47.8688,48.017,229197.0
2021-11-29 11:10:00,55.07,55.12,54.94,54.94,180139.0,48.0258,48.0694,47.9124,47.9124,180139.0
2021-11-29 11:15:00,54.95,55.0,54.89,54.96,229146.0,47.9211,47.9647,47.8688,47.9298,229146.0
2021-11-29 11:20:00,54.96,55.1,54.94,55.04,171321.0,47.9298,48.0519,47.9124,47.9996,171321.0
2021-11-29 11:25:00,55.04,55.07,54.93,55.03,264755.0,47.9996,48.0258,47.9037,47.9909,264755.0
2021-11-29 11:30:00,55.03,55.05,54.93,55.0,137718.0,47.9909,48.0083,47.9037,47.9647,137718.0
2021-11-29 11:35:00,55.0,55.06,54.95,55.0,112931.0,47.9647,48.017,47.9211,47.9647,112931.0
2021-11-29 11:40:00,55.0,55.06,54.96,55.03,80890.0,47.9647,48.017,47.9298,47.9909,80890.0
2021-11-29 11:45:00,55.02,55.05,54.93,54.93,110898.0,47.9822,48.0083,47.9037,47.9037,110898.0
2021-11-29 11:50:00,54.93,55.01,54.88,54.98,129490.0,47.9037,47.9734,47.8601,47.9473,129490.0
2021-11-29 11:55:00,54.98,55.0,54.9,54.98,116714.0,47.9473,47.9647,47.8775,47.9473,116714.0
2021-11-29 12:00:00,54.98,54.99,54.85,54.86,117295.0,47.9473,47.956,47.8339,47.8426,117295.0
2021-11-29 12:05:00,54.86,54.86,54.76,54.77,159932.0,47.8426,47.8426,47.7554,47.7641,159932.0
2021-11-29 12:10:00,54.77,54.84,54.76,54.82,144918.0,47.7641,47.8252,47.7554,47.8077,144918.0
2021-11-29 12:15:00,54.82,54.96,54.82,54.92,127356.0,47.8077,47.9298,47.8077,47.895,127356.0
2021-11-29 12:20:00,54.91,55.01,54.85,54.98,160781.0,47.8862,47.9734,47.8339,47.9473,160781.0
2021-11-29 12:25:00,54.99,55.0,54.87,54.94,78449.0,47.956,47.9647,47.8514,47.9124,78449.0
2021-11-29 12:30:00,54.95,55.0,54.93,54.98,149018.0,47.9211,47.9647,47.9037,47.9473,149018.0
2021-11-29 12:35:00,54.97,54.99,54.89,54.91,151607.0,47.9386,47.956,47.8688,47.8862,151607.0
2021-11-29 12:40:00,54.91,54.94,54.83,54.88,172520.0,47.8862,47.9124,47.8165,47.8601,172520.0
2021-11-29 12:45:00,54.88,54.91,54.85,54.86,117807.0,47.8601,47.8862,47.8339,47.8426,117807.0
2021-11-29 12:50:00,54.87,54.88,54.83,54.85,165576.0,47.8514,47.8601,47.8165,47.8339,165576.0
2021-11-29 12:55:00,54.86,54.92,54.82,54.86,141360.0,47.8426,47.895,47.8077,47.8426,141360.0
2021-11-29 13:00:00,54.87,54.96,54.86,54.95,128844.0,47.8514,47.9298,47.8426,47.9211,128844.0
2021-11-29 13:05:00,54.95,55.0,54.93,54.97,74412.0,47.9211,47.9647,47.9037,47.9386,74412.0
2021-11-29 13:10:00,54.98,54.99,54.91,54.97,98760.0,47.9473,47.956,47.8862,47.9386,98760.0
2021-11-29 13:15:00,54.97,54.99,54.92,54.96,120875.0,47.9386,47.956,47.895,47.9298,120875.0
2021-11-29 13:20:00,54.96,55.02,54.96,55.01,129746.0,47.9298,47.9822,47.9298,47.9734,129746.0
2021-11-29 13:25:00,55.01,55.03,54.92,55.02,133357.0,47.9734,47.9909,47.895,47.9822,133357.0
2021-11-29 13:30:00,55.02,55.03,54.96,54.98,94612.0,47.9822,47.9909,47.9298,47.9473,94612.0
2021-11-29 13:35:00,54.98,55.01,54.93,54.95,101916.0,47.9473,47.9734,47.9037,47.9211,101916.0
2021-11-29 13:40:00,54.95,54.97,54.92,54.94,106250.0,47.9211,47.9386,47.895,47.9124,106250.0
2021-11-29 13:45:00,54.94,54.96,54.89,54.94,87262.0,47.9124,47.9298,47.8688,47.9124,87262.0
2021-11-29 13:50:00,54.94,55.03,54.93,54.95,137961.0,47.9124,47.9909,47.9037,47.9211,137961.0
2021-11-29 13:55:00,54.96,55.01,54.95,54.95,103904.0,47.9298,47.9734,47.9211,47.9211,103904.0
2021-11-29 14:00:00,54.96,54.98,54.94,54.96,182851.0,47.9298,47.9473,47.9124,47.9298,182851.0
2021-11-29 14:05:00,54.96,54.99,54.94,54.96,109621.0,47.9298,47.956,47.9124,47.9298,109621.0
2021-11-29 14:10:00,54.96,54.96,54.91,54.93,111768.0,47.9298,47.9298,47.8862,47.9037,111768.0
2021-11-29 14:15:00,54.93,54.94,54.86,54.87,70523.0,47.9037,47.9124,47.8426,47.8514,70523.0
2021-11-29 14:20:00,54.87,54.89,54.85,54.87,139222.0,47.8514,47.8688,47.8339,47.8514,139222.0
2021-11-29 14:25:00,54.87,54.9,54.84,54.84,112325.0,47.8514,47.8775,47.8252,47.8252,112325.0
2021-11-29 14:30:00,54.85,54.89,54.83,54.84,132558.0,47.8339,47.8688,47.8165,47.8252,132558.0
2021-11-29 14:35:00,54.85,54.85,54.7,54.75,312888.0,47.8339,47.8339,47.7031,47.7467,312888.0
2021-11-29 14:40:00,54.74,54.81,54.73,54.77,231285.0,47.738,47.799,47.7293,47.7641,231285.0
2021-11-29 14:45:00,54.77,54.78,54.74,54.77,118646.0,47.7641,47.7729,47.738,47.7641,118646.0
2021-11-29 14:50:00,54.77,54.79,54.72,54.73,123415.0,47.7641,47.7816,47.7205,47.7293,123415.0
2021-11-29 14:55:00,54.73,54.75,54.71,54.72,109509.0,47.7293,47.7467,47.7118,47.7205,109509.0
2021-11-29 15:00:00,54.72,54.75,54.71,54.73,158773.0,47.7205,47.7467,47.7118,47.7293,158773.0
2021-11-29 15:05:00,54.73,54.74,54.67,54.7,259817.0,47.7293,47.738,47.6769,47.7031,259817.0
2021-11-29 15:10:00,54.7,54.7,54.64,54.68,161713.0,47.7031,47.7031,47.6508,47.6857,161713.0
2021-11-29 15:15:00,54.68,54.8,54.64,54.79,211949.0,47.6857,47.7903,47.6508,47.7816,211949.0
2021-11-29 15:20:00,54.79,54.83,54.75,54.8,231849.0,47.7816,47.8165,47.7467,47.7903,231849.0
2021-11-29 15:25:00,54.81,54.81,54.7,54.72,315236.0,47.799,47.799,47.7031,47.7205,315236.0
2021-11-29 15:30:00,54.71,54.74,54.64,54.73,178630.0,47.7118,47.738,47.6508,47.7293,178630.0
2021-11-29 15:35:00,54.73,54.85,54.72,54.82,250393.0,47.7293,47.8339,47.7205,47.8077,250393.0
2021-11-29 15:40:00,54.82,54.84,54.76,54.77,278375.0,47.8077,47.8252,47.7554,47.7641,278375.0
2021-11-29 15:45:00,54.77,54.78,54.68,54.73,247355.0,47.7641,47.7729,47.6857,47.7293,247355.0
2021-11-29 15:50:00,54.73,54.76,54.66,54.69,491291.0,47.7293,47.7554,47.6682,47.6944,491291.0
2021-11-29 15:55:00,54.69,54.75,54.6,54.62,832996.0,47.6944,47.7467,47.6159,47.6333,832996.0
2021-11-30 09:30:00,54.16,54.35,54.03,54.29,507986.0,47.2322,47.3979,47.1188,47.3455,507986.0
2021-11-30 09:35:00,54.29,54.3,54.02,54.12,180191.0,47.3455,47.3543,47.1101,47.1973,180191.0
2021-11-30 09:40:00,54.11,54.22,54.03,54.21,208927.0,47.1886,47.2845,47.1188,47.2758,208927.0
2021-11-30 09:45:00,54.2,54.21,54.02,54.04,246565.0,47.2671,47.2758,47.1101,47.1275,246565.0
2021-11-30 09:50:00,54.05,54.05,53.89,53.91,341350.0,47.1362,47.1362,46.9967,47.0141,341350.0
2021-11-30 09:55:00,53.9,53.95,53.84,53.89,307785.0,47.0054,47.049,46.9531,46.9967,307785.0
2021-11-30 10:00:00,53.89,54.08,53.88,54.04,324906.0,46.9967,47.1624,46.988,47.1275,324906.0
2021-11-30 10:05:00,54.03,54.06,53.95,54.01,176478.0,47.1188,47.145,47.049,47.1014,176478.0
2021-11-30 10:10:00,54.01,54.24,54.0,54.22,270622.0,47.1014,47.3019,47.0926,47.2845,270622.0
2021-11-30 10:15:00,54.21,54.24,54.03,54.06,291038.0,47.2758,47.3019,47.1188,47.145,291038.0
2021-11-30 10:20:00,54.07,54.07,53.99,53.99,196980.0,47.1537,47.1537,47.0839,47.0839,196980.0
2021-11-30 10:25:00,54.0,54.0,53.95,53.98,223033.0,47.0926,47.0926,47.049,47.0752,223033.0
2021-11-30 10:30:00,53.98,54.03,53.9,53.91,212934.0,47.0752,47.1188,47.0054,47.0141,212934.0
2021-11-30 10:35:00,53.91,53.95,53.79,53.8,237134.0,47.0141,47.049,46.9095,46.9182,237134.0
2021-11-30 10:40:00,53.8,53.89,53.8,53.82,194775.0,46.9182,46.9967,46.9182,46.9357,194775.0
2021-11-30 10:45:00,53.82,53.83,53.72,53.72,306663.0,46.9357,46.9444,46.8485,46.8485,306663.0
2021-11-30 10:50:00,53.72,53.73,53.58,53.63,438304.0,46.8485,46.8572,46.7264,46.77,438304.0
2021-11-30 10:55:00,53.64,53.66,53.5,53.61,312889.0,46.7787,46.7961,46.6566,46.7525,312889.0
2021-11-30 11:00:00,53.6,53.74,53.49,53.7,297536.0,46.7438,46.8659,46.6479,46.831,297536.0
2021-11-30 11:05:00,53.69,53.79,53.67,53.68,183051.0,46.8223,46.9095,46.8048,46.8136,183051.0
2021-11-30 11:10:00,53.69,53.77,53.67,53.76,144247.0,46.8223,46.8921,46.8048,46.8833,144247.0
2021-11-30 11:15:00,53.77,53.86,53.7,53.73,245720.0,46.8921,46.9705,46.831,46.8572,245720.0
2021-11-30 11:20:00,53.73,53.74,53.57,53.58,217325.0,46.8572,46.8659,46.7176,46.7264,217325.0
2021-11-30 11:25:00,53.58,53.58,53.38,53.4,263787.0,46.7264,46.7264,46.5519,46.5694,263787.0
2021-11-30 11:30:00,53.4,53.47,53.38,53.45,260461.0,46.5694,46.6304,46.5519,46.613,260461.0
2021-11-30 11:35:00,53.45,53.51,53.43,53.49,128230.0,46.613,46.6653,46.5955,46.6479,128230.0
2021-11-30 11:40:00,53.49,53.53,53.42,53.46,208379.0,46.6479,46.6828,46.5868,46.6217,208379.0
2021-11-30 11:45:00,53.46,53.47,53.37,53.39,201168.0,46.6217,46.6304,46.5432,46.5607,201168.0
2021-11-30 11:50:00,53.4,53.45,53.31,53.33,125967.0,46.5694,46.613,46.4909,46.5083,125967.0
2021-11-30 11:55:00,53.33,53.48,53.3,53.45,111541.0,46.5083,46.6392,46.4822,46.613,111541.0
2021-11-30 12:00:00,53.44,53.45,53.34,53.38,110406.0,46.6043,46.613,46.5171,46.5519,110406.0
2021-11-30 12:05:00,53.37,53.43,53.32,53.37,122856.0,46.5432,46.5955,46.4996,46.5432,122856.0
2021-11-30 12:10:00,53.37,53.41,53.28,53.29,140676.0,46.5432,46.5781,46.4647,46.4735,140676.0
2021-11-30 12:15:00,53.28,53.37,53.22,53.36,229083.0,46.4647,46.5432,46.4124,46.5345,229083.0
2021-11-30 12:20:00,53.36,53.37,53.25,53.32,123729.0,46.5345,46.5432,46.4386,46.4996,123729.0
2021-11-30 12:25:00,53.32,53.33,53.27,53.32,142939.0,46.4996,46.5083,46.456,46.4996,142939.0
2021-11-30 12:30:00,53.31,53.37,53.3,53.31,113463.0,46.4909,46.5432,46.4822,46.4909,113463.0
2021-11-30 12:35:00,53.31,53.32,53.25,53.29,132514.0,46.4909,46.4996,46.4386,46.4735,132514.0
2021-11-30 12:40:00,53.29,53.34,53.23,53.33,167431.0,46.4735,46.5171,46.4211,46.5083,167431.0
2021-11-30 12:45:00,53.33,53.4,53.32,53.35,162556.0,46.5083,46.5694,46.4996,46.5258,162556.0
2021-11-30 12:50:00,53.35,53.4,53.31,53.39,122347.0,46.5258,46.5694,46.4909,46.5607,122347.0
2021-11-30 12:55:00,53.39,53.43,53.34,53.41,134304.0,46.5607,46.5955,46.5171,46.5781,134304.0
2021-11-30 13:00:00,53.41,53.51,53.4,53.5,86681.0,46.5781,46.6653,46.5694,46.6566,86681.0
2021-11-30 13:05:00,53.5,53.67,53.5,53.61,128327.0,46.6566,46.8048,46.6566,46.7525,128327.0
2021-11-30 13:10:00,53.6,53.76,53.6,53.75,134996.0,46.7438,46.8833,46.7438,46.8746,134996.0
2021-11-30 13:15:00,53.74,53.88,53.7,53.79,132934.0,46.8659,46.988,46.831,46.9095,132934.0
2021-11-30 13:20:00,53.8,53.88,53.78,53.88,111363.0,46.9182,46.988,46.9008,46.988,111363.0
2021-11-30 13:25:00,53.87,53.92,53.84,53.9,89182.0,46.9793,47.0229,46.9531,47.0054,89182.0
2021-11-30 13:30:00,53.9,53.99,53.89,53.91,189674.0,47.0054,47.0839,46.9967,47.0141,189674.0
2021-11-30 13:35:00,53.91,53.97,53.91,53.95,92206.0,47.0141,47.0665,47.0141,47.049,92206.0
2021-11-30 13:40:00,53.95,53.98,53.92,53.93,79662.0,47.049,47.0752,47.0229,47.0316,79662.0
2021-11-30 13:45:00,53.92,54.03,53.92,54.02,134316.0,47.0229,47.1188,47.0229,47.1101,134316.0
2021-11-30 13:50:00,54.03,54.08,54.01,54.05,199962.0,47.1188,47.1624,47.1014,47.1362,199962.0
2021-11-30 13:55:00,54.04,54.08,54.01,54.02,97063.0,47.1275,47.1624,47.1014,47.1101,97063.0
2021-11-30 14:00:00,54.02,54.04,53.93,53.95,102295.0,47.1101,47.1275,47.0316,47.049,102295.0
2021-11-30 14:05:00,53.95,54.0,53.91,53.97,322266.0,47.049,47.0926,47.0141,47.0665,322266.0
2021-11-30 14:10:00,53.97,54.0,53.94,53.96,84092.0,47.0665,47.0926,47.0403,47.0578,84092.0
2021-11-30 14:15:00,53.95,53.96,53.86,53.87,102376.0,47.049,47.0578,46.9705,46.9793,102376.0
2021-11-30 14:20:00,53.87,53.87,53.76,53.78,101790.0,46.9793,46.9793,46.8833,46.9008,101790.0
2021-11-30 14:25:00,53.78,53.81,53.66,53.71,161860.0,46.9008,46.9269,46.7961,46.8397,161860.0
2021-11-30 14:30:00,53.71,53.97,53.7,53.95,153731.0,46.8397,47.0665,46.831,47.049,153731.0
2021-11-30 14:35:00,53.96,53.98,53.92,53.92,99777.0,47.0578,47.0752,47.0229,47.0229,99777.0
2021-11-30 14:40:00,53.93,53.94,53.85,53.86,114320.0,47.0316,47.0403,46.9618,46.9705,114320.0
2021-11-30 14:45:00,53.87,53.9,53.82,53.84,111136.0,46.9793,47.0054,46.9357,46.9531,111136.0
2021-11-30 14:50:00,53.84,53.9,53.76,53.77,171090.0,46.9531,47.0054,46.8833,46.8921,171090.0
2021-11-30 14:55:00,53.76,53.83,53.74,53.83,108990.0,46.8833,46.9444,46.8659,46.9444,108990.0
2021-11-30 15:00:00,53.83,53.84,53.78,53.83,110206.0,46.9444,46.9531,46.9008,46.9444,110206.0
2021-11-30 15:05:00,53.83,53.86,53.81,53.83,126918.0,46.9444,46.9705,46.9269,46.9444,126918.0
2021-11-30 15:10:00,53.83,53.9,53.81,53.82,127064.0,46.9444,47.0054,46.9269,46.9357,127064.0
2021-11-30 15:15:00,53.82,53.86,53.81,53.82,147446.0,46.9357,46.9705,46.9269,46.9357,147446.0
2021-11-30 15:20:00,53.83,53.84,53.77,53.78,151694.0,46.9444,46.9531,46.8921,46.9008,151694.0
2021-11-30 15:25:00,53.77,53.82,53.72,53.73,249773.0,46.8921,46.9357,46.8485,46.8572,249773.0
2021-11-30 15:30:00,53.72,53.8,53.68,53.75,266860.0,46.8485,46.9182,46.8136,46.8746,266860.0
2021-11-30 15:35:00,53.74,53.79,53.71,53.75,225736.0,46.8659,46.9095,46.8397,46.8746,225736.0
2021-11-30 15:40:00,53.75,53.79,53.71,53.79,160806.0,46.8746,46.9095,46.8397,46.9095,160806.0
2021-11-30 15:45:00,53.79,53.8,53.64,53.66,276428.0,46.9095,46.9182,46.7787,46.7961,276428.0
2021-11-30 15:50:00,53.67,53.67,53.56,53.59,413925.0,46.8048,46.8048,46.7089,46.7351,413925.0
2021-11-30 15:55:00,53.59,53.7,53.57,53.62,857618.0,46.7351,46.831,46.7176,46.7612,857618.0
2021-12-01 09:30:00,53.94,54.33,53.91,54.29,368736.0,47.0403,47.3804,47.0141,47.3455,368736.0
2021-12-01 09:35:00,54.29,54.39,54.23,54.38,182834.0,47.3455,47.4327,47.2932,47.424,182834.0
2021-12-01 09:40:00,54.38,54.59,54.37,54.51,274466.0,47.424,47.6072,47.4153,47.5374,274466.0
2021-12-01 09:45:00,54.51,54.74,54.48,54.71,220773.0,47.5374,47.738,47.5112,47.7118,220773.0
2021-12-01 09:50:00,54.7,54.85,54.65,54.76,289316.0,47.7031,47.8339,47.6595,47.7554,289316.0
2021-12-01 09:55:00,54.77,54.77,54.58,54.58,226270.0,47.7641,47.7641,47.5984,47.5984,226270.0
2021-12-01 10:00:00,54.61,54.86,54.6,54.79,136544.0,47.6246,47.8426,47.6159,47.7816,136544.0
2021-12-01 10:05:00,54.8,54.96,54.79,54.9,156633.0,47.7903,47.9298,47.7816,47.8775,156633.0
2021-12-01 10:10:00,54.9,55.13,54.89,55.12,207838.0,47.8775,48.0781,47.8688,48.0694,207838.0
2021-12-01 10:15:00,55.11,55.38,55.1,55.29,259310.0,48.0607,48.2961,48.0519,48.2176,259310.0
2021-12-01 10:20:00,55.29,55.42,55.28,55.35,156688.0,48.2176,48.331,48.2089,48.27,156688.0
2021-12-01 10:25:00,55.35,55.37,55.27,55.28,143407.0,48.27,48.2874,48.2002,48.2089,143407.0
2021-12-01 10:30:00,55.28,55.37,55.18,55.18,203299.0,48.2089,48.2874,48.1217,48.1217,203299.0
2021-12-01 10:35:00,55.19,55.25,55.15,55.25,127942.0,48.1304,48.1827,48.0955,48.1827,127942.0
2021-12-01 10:40:00,55.24,55.32,55.15,55.32,132266.0,48.174,48.2438,48.0955,48.2438,132266.0
2021-12-01 10:45:00,55.33,55.38,55.25,55.34,244297.0,48.2525,48.2961,48.1827,48.2612,244297.0
2021-12-01 10:50:00,55.34,55.34,55.24,55.29,174557.0,48.2612,48.2612,48.174,48.2176,174557.0
2021-12-01 10:55:00,55.28,55.28,55.17,55.23,140646.0,48.2089,48.2089,48.113,48.1653,140646.0
2021-12-01 11:00:00,55.23,55.33,55.22,55.31,99030.0,48.1653,48.2525,48.1566,48.2351,99030.0
2021-12-01 11:05:00,55.3,55.42,55.3,55.37,100277.0,48.2263,48.331,48.2263,48.2874,100277.0
2021-12-01 11:10:00,55.38,55.46,55.35,55.45,137596.0,48.2961,48.3659,48.27,48.3572,137596.0
2021-12-01 11:15:00,55.45,55.61,55.43,55.6,203898.0,48.3572,48.4967,48.3397,48.488,203898.0
2021-12-01 11:20:00,55.6,55.7,55.56,55.7,140576.0,48.488,48.5752,48.4531,48.5752,140576.0
2021-12-01 11:25:00,55.7,55.78,55.63,55.65,236107.0,48.5752,48.6449,48.5141,48.5316,236107.0
2021-12-01 11:30:00,55.66,55.66,55.51,55.52,175466.0,48.5403,48.5403,48.4095,48.4182,175466.0
2021-12-01 11:35:00,55.53,55.63,55.47,55.6,177276.0,48.4269,48.5141,48.3746,48.488,177276.0
2021-12-01 11:40:00,55.6,55.63,55.49,55.51,109964.0,48.488,48.5141,48.392,48.4095,109964.0
2021-12-01 11:45:00,55.5,55.51,55.43,55.48,154630.0,48.4008,48.4095,48.3397,48.3833,154630.0
2021-12-01 11:50:00,55.47,55.49,55.41,55.43,126149.0,48.3746,48.392,48.3223,48.3397,126149.0
2021-12-01 11:55:00,55.43,55.54,55.4,55.54,154599.0,48.3397,48.4356,48.3136,48.4356,154599.0
2021-12-01 12:00:00,55.53,55.54,55.32,55.35,203878.0,48.4269,48.4356,48.2438,48.27,203878.0
2021-12-01 12:05:00,55.35,55.53,55.34,55.52,136711.0,48.27,48.4269,48.2612,48.4182,136711.0
2021-12-01 12:10:00,55.51,55.59,55.5,55.51,100205.0,48.4095,48.4793,48.4008,48.4095,100205.0
2021-12-01 12:15:00,55.52,55.53,55.48,55.5,123066.0,48.4182,48.4269,48.3833,48.4008,123066.0
2021-12-01 12:20:00,55.49,55.54,55.49,55.5,92660.0,48.392,48.4356,48.392,48.4008,92660.0
2021-12-01 12:25:00,55.5,55.53,55.45,55.48,136670.0,48.4008,48.4269,48.3572,48.3833,136670.0
2021-12-01 12:30:00,55.47,55.62,55.46,55.61,119870.0,48.3746,48.5054,48.3659,48.4967,119870.0
2021-12-01 12:35:00,55.6,55.7,55.54,55.69,98206.0,48.488,48.5752,48.4356,48.5665,98206.0
2021-12-01 12:40:00,55.69,55.72,55.54,55.55,119868.0,48.5665,48.5926,48.4356,48.4444,119868.0
2021-12-01 12:45:00,55.55,55.55,55.39,55.41,184191.0,48.4444,48.4444,48.3048,48.3223,184191.0
2021-12-01 12:50:00,55.41,55.51,55.37,55.51,171354.0,48.3223,48.4095,48.2874,48.4095,171354.0
2021-12-01 12:55:00,55.52,55.55,55.46,55.51,124925.0,48.4182,48.4444,48.3659,48.4095,124925.0
2021-12-01 13:00:00,55.51,55.61,55.46,55.52,185529.0,48.4095,48.4967,48.3659,48.4182,185529.0
2021-12-01 13:05:00,55.53,55.58,55.4,55.46,194241.0,48.4269,48.4705,48.3136,48.3659,194241.0
2021-12-01 13:10:00,55.45,55.54,55.43,55.51,108063.0,48.3572,48.4356,48.3397,48.4095,108063.0
2021-12-01 13:15:00,55.51,55.51,55.38,55.39,212207.0,48.4095,48.4095,48.2961,48.3048,212207.0
2021-12-01 13:20:00,55.39,55.52,55.39,55.51,90470.0,48.3048,48.4182,48.3048,48.4095,90470.0
2021-12-01 13:25:00,55.52,55.59,55.48,55.55,85380.0,48.4182,48.4793,48.3833,48.4444,85380.0
2021-12-01 13:30:00,55.55,55.56,55.47,55.49,100565.0,48.4444,48.4531,48.3746,48.392,100565.0
2021-12-01 13:35:00,55.49,55.51,55.44,55.46,110124.0,48.392,48.4095,48.3484,48.3659,110124.0
2021-12-01 13:40:00,55.46,55.54,55.45,55.52,161260.0,48.3659,48.4356,48.3572,48.4182,161260.0
2021-12-01 13:45:00,55.52,55.52,55.42,55.45,187645.0,48.4182,48.4182,48.331,48.3572,187645.0
2021-12-01 13:50:00,55.46,55.51,55.36,55.39,314051.0,48.3659,48.4095,48.2787,48.3048,314051.0
2021-12-01 13:55:00,55.39,55.47,55.37,55.44,162526.0,48.3048,48.3746,48.2874,48.3484,162526.0
2021-12-01 14:00:00,55.44,55.5,55.43,55.45,132288.0,48.3484,48.4008,48.3397,48.3572,132288.0
2021-12-01 14:05:00,55.46,55.53,55.43,55.5,138481.0,48.3659,48.4269,48.3397,48.4008,138481.0
2021-12-01 14:10:00,55.51,55.6,55.46,55.59,100065.0,48.4095,48.488,48.3659,48.4793,100065.0
2021-12-01 14:15:00,55.59,55.63,55.52,55.53,84662.0,48.4793,48.5141,48.4182,48.4269,84662.0
2021-12-01 14:20:00,55.53,55.58,55.5,55.54,100148.0,48.4269,48.4705,48.4008,48.4356,100148.0
2021-12-01 14:25:00,55.54,55.67,55.51,55.65,104418.0,48.4356,48.549,48.4095,48.5316,104418.0
2021-12-01 14:30:00,55.64,55.68,55.55,55.57,174563.0,48.5229,48.5577,48.4444,48.4618,174563.0
2021-12-01 14:35:00,55.57,55.63,55.52,55.62,94681.0,48.4618,48.5141,48.4182,48.5054,94681.0
2021-12-01 14:40:00,55.62,55.68,55.58,55.68,92735.0,48.5054,48.5577,48.4705,48.5577,92735.0
2021-12-01 14:45:00,55.67,55.67,55.59,55.6,186896.0,48.549,48.549,48.4793,48.488,186896.0
2021-12-01 14:50:00,55.59,55.64,55.53,55.54,129483.0,48.4793,48.5229,48.4269,48.4356,129483.0
2021-12-01 14:55:00,55.54,55.62,55.54,55.62,133583.0,48.4356,48.5054,48.4356,48.5054,133583.0
2021-12-01 15:00:00,55.62,55.77,55.61,55.76,337641.0,48.5054,48.6362,48.4967,48.6275,337641.0
2021-12-01 15:05:00,55.76,55.91,55.73,55.89,405378.0,48.6275,48.7583,48.6013,48.7409,405378.0
2021-12-01 15:10:00,55.89,55.96,55.87,55.91,214760.0,48.7409,48.8019,48.7234,48.7583,214760.0
2021-12-01 15:15:00,55.91,55.92,55.82,55.83,306465.0,48.7583,48.767,48.6798,48.6886,306465.0
2021-12-01 15:20:00,55.83,55.84,55.66,55.66,274324.0,48.6886,48.6973,48.5403,48.5403,274324.0
2021-12-01 15:25:00,55.66,55.67,55.41,55.42,467879.0,48.5403,48.549,48.3223,48.331,467879.0
2021-12-01 15:30:00,55.42,55.47,55.27,55.35,284095.0,48.331,48.3746,48.2002,48.27,284095.0
2021-12-01 15:35:00,55.35,55.41,55.27,55.36,275089.0,48.27,48.3223,48.2002,48.2787,275089.0
2021-12-01 15:40:00,55.36,55.4,55.28,55.35,222189.0,48.2787,48.3136,48.2089,48.27,222189.0
2021-12-01 15:45:00,55.36,55.38,55.14,55.15,254942.0,48.2787,48.2961,48.0868,48.0955,254942.0
2021-12-01 15:50:00,55.14,55.18,55.06,55.1,547454.0,48.0868,48.1217,48.017,48.0519,547454.0
2021-12-01 15:55:00,55.1,55.11,54.93,54.98,793925.0,48.0519,48.0607,47.9037,47.9473,793925.0
2021-12-02 09:30:00,54.99,55.14,54.74,54.74,422371.0,47.956,48.0868,47.738,47.738,422371.0
2021-12-02 09:35:00,54.74,55.09,54.67,55.06,166036.0,47.738,48.0432,47.6769,48.017,166036.0
2021-12-02 09:40:00,55.08,55.19,54.97,55.16,244786.0,48.0345,48.1304,47.9386,48.1043,244786.0
2021-12-02 09:45:00,55.18,55.24,55.06,55.22,174076.0,48.1217,48.174,48.017,48.1566,174076.0
2021-12-02 09:50:00,55.22,55.42,55.21,55.36,164014.0,48.1566,48.331,48.1479,48.2787,164014.0
2021-12-02 09:55:00,55.36,55.38,55.15,55.27,296634.0,48.2787,48.2961,48.0955,48.2002,296634.0
2021-12-02 10:00:00,55.27,55.29,55.17,55.21,178133.0,48.2002,48.2176,48.113,48.1479,178133.0
2021-12-02 10:05:00,55.2,55.48,55.2,55.48,199707.0,48.1391,48.3833,48.1391,48.3833,199707.0
2021-12-02 10:10:00,55.48,55.59,55.44,55.58,188811.0,48.3833,48.4793,48.3484,48.4705,188811.0
2021-12-02 10:15:00,55.58,55.7,55.55,55.69,229525.0,48.4705,48.5752,48.4444,48.5665,229525.0
2021-12-02 10:20:00,55.68,55.81,55.66,55.72,196624.0,48.5577,48.6711,48.5403,48.5926,196624.0
2021-12-02 10:25:00,55.73,55.73,55.54,55.56,186739.0,48.6013,48.6013,48.4356,48.4531,186739.0
2021-12-02 10:30:00,55.57,55.74,55.55,55.57,175126.0,48.4618,48.6101,48.4444,48.4618,175126.0
2021-12-02 10:35:00,55.56,55.65,55.4,55.41,203780.0,48.4531,48.5316,48.3136,48.3223,203780.0
2021-12-02 10:40:00,55.41,55.53,55.4,55.51,181101.0,48.3223,48.4269,48.3136,48.4095,181101.0
2021-12-02 10:45:00,55.51,55.65,55.46,55.64,112984.0,48.4095,48.5316,48.3659,48.5229,112984.0
2021-12-02 10:50:00,55.65,55.68,55.44,55.51,131150.0,48.5316,48.5577,48.3484,48.4095,131150.0
2021-12-02 10:55:00,55.52,55.6,55.5,55.59,173757.0,48.4182,48.488,48.4008,48.4793,173757.0
2021-12-02 11:00:00,55.58,55.78,55.55,55.55,255804.0,48.4705,48.6449,48.4444,48.4444,255804.0
2021-12-02 11:05:00,55.55,55.66,55.54,55.64,123111.0,48.4444,48.5403,48.4356,48.5229,123111.0
2021-12-02 11:10:00,55.63,55.65,55.56,55.59,304665.0,48.5141,48.5316,48.4531,48.4793,304665.0
2021-12-02 11:15:00,55.6,55.67,55.58,55.62,93016.0,48.488,48.549,48.4705,48.5054,93016.0
2021-12-02 11:20:00,55.62,55.68,55.57,55.57,133767.0,48.5054,48.5577,48.4618,48.4618,133767.0
2021-12-02 11:25:00,55.57,55.61,55.52,55.56,128683.0,48.4618,48.4967,48.4182,48.4531,128683.0
2021-12-02 11:30:00,55.57,55.59,55.41,55.47,158187.0,48.4618,48.4793,48.3223,48.3746,158187.0
2021-12-02 11:35:00,55.46,55.52,55.43,55.51,98041.0,48.3659,48.4182,48.3397,48.4095,98041.0
2021-12-02 11:40:00,55.51,55.66,55.5,55.64,119246.0,48.4095,48.5403,48.4008,48.5229,119246.0
2021-12-02 11:45:00,55.64,55.7,55.59,55.68,93930.0,48.5229,48.5752,48.4793,48.5577,93930.0
2021-12-02 11:50:00,55.68,55.7,55.61,55.69,88375.0,48.5577,48.5752,48.4967,48.5665,88375.0
2021-12-02 11:55:00,55.68,55.75,55.65,55.74,120899.0,48.5577,48.6188,48.5316,48.6101,120899.0
2021-12-02 12:00:00,55.73,55.74,55.64,55.64,90016.0,48.6013,48.6101,48.5229,48.5229,90016.0
2021-12-02 12:05:00,55.64,55.65,55.52,55.53,99198.0,48.5229,48.5316,48.4182,48.4269,99198.0
2021-12-02 12:10:00,55.53,55.67,55.52,55.66,115314.0,48.4269,48.549,48.4182,48.5403,115314.0
2021-12-02 12:15:00,55.66,55.67,55.53,55.57,87885.0,48.5403,48.549,48.4269,48.4618,87885.0
2021-12-02 12:20:00,55.58,55.6,55.51,55.54,105125.0,48.4705,48.488,48.4095,48.4356,105125.0
2021-12-02 12:25:00,55.54,55.54,55.46,55.53,124575.0,48.4356,48.4356,48.3659,48.4269,124575.0
2021-12-02 12:30:00,55.53,55.54,55.5,55.52,116555.0,48.4269,48.4356,48.4008,48.4182,116555.0
2021-12-02 12:35:00,55.52,55.52,55.44,55.45,99420.0,48.4182,48.4182,48.3484,48.3572,99420.0
2021-12-02 12:40:00,55.45,55.47,55.42,55.43,93171.0,48.3572,48.3746,48.331,48.3397,93171.0
2021-12-02 12:45:00,55.44,55.56,55.44,55.55,108037.0,48.3484,48.4531,48.3484,48.4444,108037.0
2021-12-02 12:50:00,55.55,55.59,55.55,55.57,69486.0,48.4444,48.4793,48.4444,48.4618,69486.0
2021-12-02 12:55:00,55.57,55.61,55.54,55.58,116157.0,48.4618,48.4967,48.4356,48.4705,116157.0
2021-12-02 13:00:00,55.58,55.6,55.5,55.54,150019.0,48.4705,48.488,48.4008,48.4356,150019.0
2021-12-02 13:05:00,55.54,55.59,55.51,55.55,80915.0,48.4356,48.4793,48.4095,48.4444,80915.0
2021-12-02 13:10:00,55.54,55.65,55.53,55.64,91241.0,48.4356,48.5316,48.4269,48.5229,91241.0
2021-12-02 13:15:00,55.63,55.69,55.62,55.66,83941.0,48.5141,48.5665,48.5054,48.5403,83941.0
2021-12-02 13:20:00,55.67,55.69,55.58,55.6,106733.0,48.549,48.5665,48.4705,48.488,106733.0
2021-12-02 13:25:00,55.6,55.63,55.58,55.62,98592.0,48.488,48.5141,48.4705,48.5054,98592.0
2021-12-02 13:30:00,55.62,55.76,55.58,55.76,122679.0,48.5054,48.6275,48.4705,48.6275,122679.0
2021-12-02 13:35:00,55.76,55.79,55.72,55.79,131684.0,48.6275,48.6537,48.5926,48.6537,131684.0
2021-12-02 13:40:00,55.79,55.81,55.71,55.75,114716.0,48.6537,48.6711,48.5839,48.6188,114716.0
2021-12-02 13:45:00,55.73,55.74,55.63,55.7,95467.0,48.6013,48.6101,48.5141,48.5752,95467.0
2021-12-02 13:50:00,55.7,55.76,55.64,55.76,79815.0,48.5752,48.6275,48.5229,48.6275,79815.0
2021-12-02 13:55:00,55.76,55.8,55.74,55.75,87544.0,48.6275,48.6624,48.6101,48.6188,87544.0
2021-12-02 14:00:00,55.76,55.76,55.63,55.66,83690.0,48.6275,48.6275,48.5141,48.5403,83690.0
2021-12-02 14:05:00,55.67,55.72,55.61,55.72,81809.0,48.549,48.5926,48.4967,48.5926,81809.0
2021-12-02 14:10:00,55.72,55.72,55.65,55.69,53862.0,48.5926,48.5926,48.5316,48.5665,53862.0
2021-12-02 14:15:00,55.69,55.75,55.69,55.73,158727.0,48.5665,48.6188,48.5665,48.6013,158727.0
2021-12-02 14:20:00,55.73,55.75,55.67,55.69,100323.0,48.6013,48.6188,48.549,48.5665,100323.0
2021-12-02 14:25:00,55.7,55.81,55.68,55.8,113518.0,48.5752,48.6711,48.5577,48.6624,113518.0
2021-12-02 14:30:00,55.8,55.82,55.77,55.8,105264.0,48.6624,48.6798,48.6362,48.6624,105264.0
2021-12-02 14:35:00,55.8,55.85,55.77,55.84,108641.0,48.6624,48.706,48.6362,48.6973,108641.0
2021-12-02 14:40:00,55.85,55.88,55.77,55.79,159001.0,48.706,48.7322,48.6362,48.6537,159001.0
2021-12-02 14:45:00,55.8,55.81,55.7,55.7,79877.0,48.6624,48.6711,48.5752,48.5752,79877.0
2021-12-02 14:50:00,55.71,55.76,55.69,55.73,138423.0,48.5839,48.6275,48.5665,48.6013,138423.0
2021-12-02 14:55:00,55.72,55.74,55.64,55.66,148113.0,48.5926,48.6101,48.5229,48.5403,148113.0
2021-12-02 15:00:00,55.66,55.69,55.57,55.58,133398.0,48.5403,48.5665,48.4618,48.4705,133398.0
2021-12-02 15:05:00,55.59,55.66,55.57,55.64,128610.0,48.4793,48.5403,48.4618,48.5229,128610.0
2021-12-02 15:10:00,55.63,55.69,55.61,55.68,120297.0,48.5141,48.5665,48.4967,48.5577,120297.0
2021-12-02 15:15:00,55.68,55.73,55.63,55.66,163621.0,48.5577,48.6013,48.5141,48.5403,163621.0
2021-12-02 15:20:00,55.65,55.68,55.61,55.67,127001.0,48.5316,48.5577,48.4967,48.549,127001.0
2021-12-02 15:25:00,55.66,55.74,55.64,55.67,127271.0,48.5403,48.6101,48.5229,48.549,127271.0
2021-12-02 15:30:00,55.68,55.74,55.65,55.66,196482.0,48.5577,48.6101,48.5316,48.5403,196482.0
2021-12-02 15:35:00,55.66,55.67,55.58,55.59,221984.0,48.5403,48.549,48.4705,48.4793,221984.0
2021-12-02 15:40:00,55.58,55.63,55.55,55.59,166041.0,48.4705,48.5141,48.4444,48.4793,166041.0
2021-12-02 15:45:00,55.59,55.59,55.48,55.54,248015.0,48.4793,48.4793,48.3833,48.4356,248015.0
2021-12-02 15:50:00,55.53,55.55,55.41,55.43,253437.0,48.4269,48.4444,48.3223,48.3397,253437.0
2021-12-02 15:55:00,55.42,55.44,55.3,55.41,582851.0,48.331,48.3484,48.2263,48.3223,582851.0
2021-12-03 09:30:00,55.76,56.13,55.76,56.12,318419.0,48.6275,48.9502,48.6275,48.9415,318419.0
2021-12-03 09:35:00,56.14,56.18,56.04,56.13,158403.0,48.9589,48.9938,48.8717,48.9502,158403.0
2021-12-03 09:40:00,56.13,56.23,55.98,56.0,204083.0,48.9502,49.0374,48.8194,48.8368,204083.0
2021-12-03 09:45:00,55.99,56.1,55.93,55.93,165405.0,48.8281,48.924,48.7758,48.7758,165405.0
2021-12-03 09:50:00,55.92,56.0,55.81,55.93,118728.0,48.767,48.8368,48.6711,48.7758,118728.0
2021-12-03 09:55:00,55.95,56.1,55.83,55.94,140188.0,48.7932,48.924,48.6886,48.7845,140188.0
2021-12-03 10:00:00,55.95,56.08,55.88,56.05,140593.0,48.7932,48.9066,48.7322,48.8804,140593.0
2021-12-03 10:05:00,56.06,56.19,56.02,56.1,139907.0,48.8891,49.0025,48.8542,48.924,139907.0
2021-12-03 10:10:00,56.09,56.18,55.99,56.01,169947.0,48.9153,48.9938,48.8281,48.8455,169947.0
2021-12-03 10:15:00,56.02,56.17,56.01,56.15,167413.0,48.8542,48.9851,48.8455,48.9676,167413.0
2021-12-03 10:20:00,56.14,56.28,56.14,56.28,120965.0,48.9589,49.081,48.9589,49.081,120965.0
2021-12-03 10:25:00,56.28,56.41,56.21,56.4,129102.0,49.081,49.1944,49.0199,49.1856,129102.0
2021-12-03 10:30:00,56.4,56.4,56.28,56.3,134962.0,49.1856,49.1856,49.081,49.0984,134962.0
2021-12-03 10:35:00,56.3,56.44,56.27,56.39,161453.0,49.0984,49.2205,49.0723,49.1769,161453.0
2021-12-03 10:40:00,56.39,56.43,56.34,56.35,151587.0,49.1769,49.2118,49.1333,49.142,151587.0
2021-12-03 10:45:00,56.35,56.42,56.29,56.42,88957.0,49.142,49.2031,49.0897,49.2031,88957.0
2021-12-03 10:50:00,56.42,56.42,56.28,56.35,179891.0,49.2031,49.2031,49.081,49.142,179891.0
2021-12-03 10:55:00,56.35,56.36,56.28,56.3,140221.0,49.142,49.1508,49.081,49.0984,140221.0
2021-12-03 11:00:00,56.3,56.42,56.28,56.4,129757.0,49.0984,49.2031,49.081,49.1856,129757.0
2021-12-03 11:05:00,56.39,56.46,56.29,56.45,144046.0,49.1769,49.238,49.0897,49.2292,144046.0
2021-12-03 11:10:00,56.44,56.58,56.44,56.53,137058.0,49.2205,49.3426,49.2205,49.299,137058.0
2021-12-03 11:15:00,56.52,56.56,56.43,56.44,109664.0,49.2903,49.3252,49.2118,49.2205,109664.0
2021-12-03 11:20:00,56.44,56.5,56.39,56.41,147454.0,49.2205,49.2729,49.1769,49.1944,147454.0
2021-12-03 11:25:00,56.4,56.49,56.39,56.48,103683.0,49.1856,49.2641,49.1769,49.2554,103683.0
2021-12-03 11:30:00,56.47,56.57,56.46,56.57,110067.0,49.2467,49.3339,49.238,49.3339,110067.0
2021-12-03 11:35:00,56.57,56.69,56.57,56.67,155919.0,49.3339,49.4385,49.3339,49.4211,155919.0
2021-12-03 11:40:00,56.67,56.69,56.53,56.53,115863.0,49.4211,49.4385,49.299,49.299,115863.0
2021-12-03 11:45:00,56.54,56.64,56.5,56.6,108791.0,49.3077,49.3949,49.2729,49.3601,108791.0
2021-12-03 11:50:00,56.6,56.6,56.5,56.51,129610.0,49.3601,49.3601,49.2729,49.2816,129610.0
2021-12-03 11:55:00,56.52,56.56,56.45,56.48,170041.0,49.2903,49.3252,49.2292,49.2554,170041.0
2021-12-03 12:00:00,56.47,56.5,56.37,56.39,123547.0,49.2467,49.2729,49.1595,49.1769,123547.0
2021-12-03 12:05:00,56.38,56.46,56.36,56.43,111255.0,49.1682,49.238,49.1508,49.2118,111255.0
2021-12-03 12:10:00,56.42,56.44,56.33,56.35,114526.0,49.2031,49.2205,49.1246,49.142,114526.0
2021-12-03 12:15:00,56.35,56.44,56.35,56.43,76112.0,49.142,49.2205,49.142,49.2118,76112.0
2021-12-03 12:20:00,56.42,56.44,56.37,56.39,138206.0,49.2031,49.2205,49.1595,49.1769,138206.0
2021-12-03 12:25:00,56.39,56.4,56.33,56.35,76697.0,49.1769,49.1856,49.1246,49.142,76697.0
2021-12-03 12:30:00,56.35,56.39,56.27,56.28,132997.0,49.142,49.1769,49.0723,49.081,132997.0
2021-12-03 12:35:00,56.29,56.4,56.28,56.35,114933.0,49.0897,49.1856,49.081,49.142,114933.0
2021-12-03 12:40:00,56.35,56.45,56.35,56.39,121369.0,49.142,49.2292,49.142,49.1769,121369.0
2021-12-03 12:45:00,56.4,56.4,56.34,56.38,75985.0,49.1856,49.1856,49.1333,49.1682,75985.0
2021-12-03 12:50:00,56.38,56.42,56.35,56.37,105431.0,49.1682,49.2031,49.142,49.1595,105431.0
2021-12-03 12:55:00,56.37,56.37,56.29,56.31,84962.0,49.1595,49.1595,49.0897,49.1072,84962.0
2021-12-03 13:00:00,56.31,56.4,56.26,56.4,88042.0,49.1072,49.1856,49.0635,49.1856,88042.0
2021-12-03 13:05:00,56.39,56.45,56.38,56.42,102068.0,49.1769,49.2292,49.1682,49.2031,102068.0
2021-12-03 13:10:00,56.41,56.51,56.39,56.51,82419.0,49.1944,49.2816,49.1769,49.2816,82419.0
2021-12-03 13:15:00,56.52,56.56,56.49,56.53,80902.0,49.2903,49.3252,49.2641,49.299,80902.0
2021-12-03 13:20:00,56.53,56.54,56.49,56.5,81051.0,49.299,49.3077,49.2641,49.2729,81051.0
2021-12-03 13:25:00,56.5,56.59,56.48,56.54,65749.0,49.2729,49.3513,49.2554,49.3077,65749.0
2021-12-03 13:30:00,56.53,56.53,56.46,56.5,71995.0,49.299,49.299,49.238,49.2729,71995.0
2021-12-03 13:35:00,56.5,56.57,56.48,56.55,60464.0,49.2729,49.3339,49.2554,49.3165,60464.0
2021-12-03 13:40:00,56.56,56.56,56.5,56.55,61982.0,49.3252,49.3252,49.2729,49.3165,61982.0
2021-12-03 13:45:00,56.54,56.58,56.48,56.51,97658.0,49.3077,49.3426,49.2554,49.2816,97658.0
2021-12-03 13:50:00,56.51,56.62,56.49,56.55,106240.0,49.2816,49.3775,49.2641,49.3165,106240.0
2021-12-03 13:55:00,56.55,56.6,56.52,56.53,61169.0,49.3165,49.3601,49.2903,49.299,61169.0
2021-12-03 14:00:00,56.53,56.56,56.48,56.53,107401.0,49.299,49.3252,49.2554,49.299,107401.0
2021-12-03 14:05:00,56.52,56.55,56.44,56.44,168252.0,49.2903,49.3165,49.2205,49.2205,168252.0
2021-12-03 14:10:00,56.45,56.49,56.41,56.48,132822.0,49.2292,49.2641,49.1944,49.2554,132822.0
2021-12-03 14:15:00,56.48,56.55,56.46,56.52,137951.0,49.2554,49.3165,49.238,49.2903,137951.0
2021-12-03 14:20:00,56.52,56.53,56.43,56.52,163420.0,49.2903,49.299,49.2118,49.2903,163420.0
2021-12-03 14:25:00,56.52,56.54,56.43,56.44,150826.0,49.2903,49.3077,49.2118,49.2205,150826.0
2021-12-03 14:30:00,56.44,56.47,56.38,56.43,98959.0,49.2205,49.2467,49.1682,49.2118,98959.0
2021-12-03 14:35:00,56.43,56.46,56.33,56.33,193781.0,49.2118,49.238,49.1246,49.1246,193781.0
2021-12-03 14:40:00,56.34,56.46,56.33,56.41,151600.0,49.1333,49.238,49.1246,49.1944,151600.0
2021-12-03 14:45:00,56.41,56.43,56.25,56.27,133869.0,49.1944,49.2118,49.0548,49.0723,133869.0
2021-12-03 14:50:00,56.27,56.28,56.16,56.16,137634.0,49.0723,49.081,48.9763,48.9763,137634.0
2021-12-03 14:55:00,56.16,56.19,56.09,56.11,167322.0,48.9763,49.0025,48.9153,48.9327,167322.0
2021-12-03 15:00:00,56.11,56.13,55.99,56.06,192893.0,48.9327,48.9502,48.8281,48.8891,192893.0
2021-12-03 15:05:00,56.06,56.1,55.96,55.98,203768.0,48.8891,48.924,48.8019,48.8194,203768.0
2021-12-03 15:10:00,55.98,56.04,55.97,56.02,167146.0,48.8194,48.8717,48.8106,48.8542,167146.0
2021-12-03 15:15:00,56.03,56.04,55.94,56.0,157767.0,48.863,48.8717,48.7845,48.8368,157767.0
2021-12-03 15:20:00,55.99,56.15,55.99,56.1,173491.0,48.8281,48.9676,48.8281,48.924,173491.0
2021-12-03 15:25:00,56.1,56.22,56.09,56.18,140846.0,48.924,49.0287,48.9153,48.9938,140846.0
2021-12-03 15:30:00,56.18,56.3,56.17,56.27,235789.0,48.9938,49.0984,48.9851,49.0723,235789.0
2021-12-03 15:35:00,56.28,56.32,56.26,56.3,241716.0,49.081,49.1159,49.0635,49.0984,241716.0
2021-12-03 15:40:00,56.29,56.35,56.2,56.2,168832.0,49.0897,49.142,49.0112,49.0112,168832.0
2021-12-03 15:45:00,56.2,56.2,56.06,56.11,388869.0,49.0112,49.0112,48.8891,48.9327,388869.0
2021-12-03 15:50:00,56.12,56.31,56.09,56.25,350971.0,48.9415,49.1072,48.9153,49.0548,350971.0
2021-12-03 15:55:00,56.25,56.36,56.23,56.32,753525.0,49.0548,49.1508,49.0374,49.1159,753525.0
2021-12-06 09:30:00,56.52,57.02,56.45,56.86,470705.0,49.2903,49.7263,49.2292,49.5868,470705.0
2021-12-06 09:35:00,56.87,57.24,56.79,57.2,289157.0,49.5955,49.9182,49.5258,49.8833,289157.0
2021-12-06 09:40:00,57.2,57.4,56.99,57.39,380210.0,49.8833,50.0577,49.7002,50.049,380210.0
2021-12-06 09:45:00,57.4,57.54,57.25,57.32,295191.0,50.0577,50.1798,49.9269,49.988,295191.0
2021-12-06 09:50:00,57.32,57.38,57.19,57.34,211410.0,49.988,50.0403,49.8746,50.0054,211410.0
2021-12-06 09:55:00,57.35,57.44,57.28,57.43,177840.0,50.0141,50.0926,49.9531,50.0839,177840.0
2021-12-06 10:00:00,57.43,57.52,57.29,57.36,273813.0,50.0839,50.1624,49.9618,50.0228,273813.0
2021-12-06 10:05:00,57.36,57.53,57.31,57.32,374810.0,50.0228,50.1711,49.9792,49.988,374810.0
2021-12-06 10:10:00,57.32,57.49,57.27,57.44,236093.0,49.988,50.1362,49.9444,50.0926,236093.0
2021-12-06 10:15:00,57.44,57.47,57.22,57.29,243404.0,50.0926,50.1188,49.9008,49.9618,243404.0
2021-12-06 10:20:00,57.29,57.3,57.16,57.26,132259.0,49.9618,49.9705,49.8484,49.9356,132259.0
2021-12-06 10:25:00,57.25,57.35,57.25,57.3,118262.0,49.9269,50.0141,49.9269,49.9705,118262.0
2021-12-06 10:30:00,57.29,57.3,57.16,57.2,208440.0,49.9618,49.9705,49.8484,49.8833,208440.0
2021-12-06 10:35:00,57.19,57.2,57.04,57.18,116312.0,49.8746,49.8833,49.7438,49.8659,116312.0
2021-12-06 10:40:00,57.18,57.27,57.07,57.26,127244.0,49.8659,49.9444,49.7699,49.9356,127244.0
2021-12-06 10:45:00,57.26,57.34,57.25,57.32,171200.0,49.9356,50.0054,49.9269,49.988,171200.0
2021-12-06 10:50:00,57.32,57.32,57.22,57.28,142586.0,49.988,49.988,49.9008,49.9531,142586.0
2021-12-06 10:55:00,57.28,57.3,57.13,57.27,153798.0,49.9531,49.9705,49.8223,49.9444,153798.0
2021-12-06 11:00:00,57.26,57.3,57.19,57.23,80005.0,49.9356,49.9705,49.8746,49.9095,80005.0
2021-12-06 11:05:00,57.23,57.25,57.09,57.11,99092.0,49.9095,49.9269,49.7874,49.8048,99092.0
2021-12-06 11:10:00,57.12,57.22,57.11,57.19,160491.0,49.8135,49.9008,49.8048,49.8746,160491.0
2021-12-06 11:15:00,57.19,57.23,57.15,57.19,109859.0,49.8746,49.9095,49.8397,49.8746,109859.0
2021-12-06 11:20:00,57.19,57.2,57.13,57.18,79047.0,49.8746,49.8833,49.8223,49.8659,79047.0
2021-12-06 11:25:00,57.18,57.19,57.08,57.08,92432.0,49.8659,49.8746,49.7787,49.7787,92432.0
2021-12-06 11:30:00,57.09,57.14,57.0,57.04,131776.0,49.7874,49.831,49.7089,49.7438,131776.0
2021-12-06 11:35:00,57.04,57.11,57.0,57.1,88204.0,49.7438,49.8048,49.7089,49.7961,88204.0
2021-12-06 11:40:00,57.1,57.19,57.08,57.18,3276740.0,49.7961,49.8746,49.7787,49.8659,3276740.0
2021-12-06 11:45:00,57.18,57.31,57.18,57.25,265774.0,49.8659,49.9792,49.8659,49.9269,265774.0
2021-12-06 11:50:00,57.25,57.36,57.23,57.27,158920.0,49.9269,50.0228,49.9095,49.9444,158920.0
2021-12-06 11:55:00,57.27,57.37,57.24,57.35,120511.0,49.9444,50.0316,49.9182,50.0141,120511.0
2021-12-06 12:00:00,57.35,57.43,57.33,57.36,122662.0,50.0141,50.0839,49.9967,50.0228,122662.0
2021-12-06 12:05:00,57.36,57.36,57.27,57.3,84109.0,50.0228,50.0228,49.9444,49.9705,84109.0
2021-12-06 12:10:00,57.3,57.35,57.23,57.25,146694.0,49.9705,50.0141,49.9095,49.9269,146694.0
2021-12-06 12:15:00,57.25,57.32,57.19,57.31,166500.0,49.9269,49.988,49.8746,49.9792,166500.0
2021-12-06 12:20:00,57.31,57.32,57.25,57.3,92042.0,49.9792,49.988,49.9269,49.9705,92042.0
2021-12-06 12:25:00,57.3,57.32,57.21,57.21,61672.0,49.9705,49.988,49.892,49.892,61672.0
2021-12-06 12:30:00,57.21,57.22,57.13,57.19,59280.0,49.892,49.9008,49.8223,49.8746,59280.0
2021-12-06 12:35:00,57.18,57.18,57.09,57.12,55035.0,49.8659,49.8659,49.7874,49.8135,55035.0
2021-12-06 12:40:00,57.11,57.15,57.1,57.15,76719.0,49.8048,49.8397,49.7961,49.8397,76719.0
2021-12-06 12:45:00,57.15,57.19,57.11,57.17,77305.0,49.8397,49.8746,49.8048,49.8571,77305.0
2021-12-06 12:50:00,57.16,57.24,57.15,57.21,77351.0,49.8484,49.9182,49.8397,49.892,77351.0
2021-12-06 12:55:00,57.22,57.3,57.21,57.25,195992.0,49.9008,49.9705,49.892,49.9269,195992.0
2021-12-06 13:00:00,57.26,57.37,57.25,57.37,132579.0,49.9356,50.0316,49.9269,50.0316,132579.0
2021-12-06 13:05:00,57.37,57.37,57.31,57.34,85853.0,50.0316,50.0316,49.9792,50.0054,85853.0
2021-12-06 13:10:00,57.34,57.43,57.32,57.39,202532.0,50.0054,50.0839,49.988,50.049,202532.0
2021-12-06 13:15:00,57.39,57.41,57.37,57.41,200770.0,50.049,50.0664,50.0316,50.0664,200770.0
2021-12-06 13:20:00,57.4,57.41,57.29,57.3,112867.0,50.0577,50.0664,49.9618,49.9705,112867.0
2021-12-06 13:25:00,57.3,57.36,57.27,57.33,297230.0,49.9705,50.0228,49.9444,49.9967,297230.0
2021-12-06 13:30:00,57.33,57.35,57.25,57.26,98794.0,49.9967,50.0141,49.9269,49.9356,98794.0
2021-12-06 13:35:00,57.27,57.28,57.19,57.21,84430.0,49.9444,49.9531,49.8746,49.892,84430.0
2021-12-06 13:40:00,57.21,57.29,57.2,57.28,81837.0,49.892,49.9618,49.8833,49.9531,81837.0
2021-12-06 13:45:00,57.28,57.28,57.14,57.15,73593.0,49.9531,49.9531,49.831,49.8397,73593.0
2021-12-06 13:50:00,57.14,57.19,57.1,57.18,80628.0,49.831,49.8746,49.7961,49.8659,80628.0
2021-12-06 13:55:00,57.18,57.22,57.13,57.13,80763.0,49.8659,49.9008,49.8223,49.8223,80763.0
2021-12-06 14:00:00,57.13,57.14,57.06,57.06,76815.0,49.8223,49.831,49.7612,49.7612,76815.0
2021-12-06 14:05:00,57.06,57.16,57.05,57.11,124036.0,49.7612,49.8484,49.7525,49.8048,124036.0
2021-12-06 14:10:00,57.11,57.13,57.06,57.07,66388.0,49.8048,49.8223,49.7612,49.7699,66388.0
2021-12-06 14:15:00,57.06,57.13,57.06,57.07,96672.0,49.7612,49.8223,49.7612,49.7699,96672.0
2021-12-06 14:20:00,57.07,57.07,57.03,57.05,168430.0,49.7699,49.7699,49.7351,49.7525,168430.0
2021-12-06 14:25:00,57.05,57.07,56.97,57.01,322648.0,49.7525,49.7699,49.6827,49.7176,322648.0
2021-12-06 14:30:00,57.01,57.07,56.94,56.95,136707.0,49.7176,49.7699,49.6566,49.6653,136707.0
2021-12-06 14:35:00,56.95,56.97,56.89,56.89,111275.0,49.6653,49.6827,49.613,49.613,111275.0
2021-12-06 14:40:00,56.89,56.9,56.77,56.81,131138.0,49.613,49.6217,49.5083,49.5432,131138.0
2021-12-06 14:45:00,56.82,56.82,56.7,56.71,182028.0,49.5519,49.5519,49.4473,49.456,182028.0
2021-12-06 14:50:00,56.71,56.71,56.64,56.69,160183.0,49.456,49.456,49.3949,49.4385,160183.0
2021-12-06 14:55:00,56.69,56.69,56.62,56.67,168877.0,49.4385,49.4385,49.3775,49.4211,168877.0
2021-12-06 15:00:00,56.68,56.78,56.67,56.77,126622.0,49.4298,49.517,49.4211,49.5083,126622.0
2021-12-06 15:05:00,56.77,56.78,56.67,56.78,139562.0,49.5083,49.517,49.4211,49.517,139562.0
2021-12-06 15:10:00,56.78,56.88,56.78,56.86,131011.0,49.517,49.6042,49.517,49.5868,131011.0
2021-12-06 15:15:00,56.87,56.9,56.81,56.81,100225.0,49.5955,49.6217,49.5432,49.5432,100225.0
2021-12-06 15:20:00,56.81,56.87,56.79,56.86,107449.0,49.5432,49.5955,49.5258,49.5868,107449.0
2021-12-06 15:25:00,56.86,56.87,56.81,56.87,144352.0,49.5868,49.5955,49.5432,49.5955,144352.0
2021-12-06 15:30:00,56.86,56.88,56.83,56.87,200039.0,49.5868,49.6042,49.5606,49.5955,200039.0
2021-12-06 15:35:00,56.87,56.92,56.75,56.77,232592.0,49.5955,49.6391,49.4909,49.5083,232592.0
2021-12-06 15:40:00,56.77,56.83,56.74,56.81,159831.0,49.5083,49.5606,49.4822,49.5432,159831.0
2021-12-06 15:45:00,56.81,56.82,56.73,56.79,223833.0,49.5432,49.5519,49.4734,49.5258,223833.0
2021-12-06 15:50:00,56.79,56.88,56.76,56.87,219117.0,49.5258,49.6042,49.4996,49.5955,219117.0
2021-12-06 15:55:00,56.87,56.87,56.75,56.84,492318.0,49.5955,49.5955,49.4909,49.5694,492318.0
2021-12-07 09:30:00,57.05,57.2,56.95,57.14,269450.0,49.7525,49.8833,49.6653,49.831,269450.0
2021-12-07 09:35:00,57.15,57.54,57.14,57.44,234995.0,49.8397,50.1798,49.831,50.0926,234995.0
2021-12-07 09:40:00,57.42,57.71,57.41,57.69,220769.0,50.0752,50.3281,50.0664,50.3106,220769.0
2021-12-07 09:45:00,57.7,57.73,57.41,57.44,239762.0,50.3194,50.3455,50.0664,50.0926,239762.0
2021-12-07 09:50:00,57.43,57.44,57.23,57.28,251415.0,50.0839,50.0926,49.9095,49.9531,251415.0
2021-12-07 09:55:00,57.29,57.44,57.28,57.35,166714.0,49.9618,50.0926,49.9531,50.0141,166714.0
2021-12-07 10:00:00,57.35,57.47,57.34,57.47,154094.0,50.0141,50.1188,50.0054,50.1188,154094.0
2021-12-07 10:05:00,57.48,57.5,57.43,57.49,133695.0,50.1275,50.1449,50.0839,50.1362,133695.0
2021-12-07 10:10:00,57.49,57.56,57.46,57.55,127352.0,50.1362,50.1973,50.1101,50.1885,127352.0
2021-12-07 10:15:00,57.55,57.7,57.54,57.59,174265.0,50.1885,50.3194,50.1798,50.2234,174265.0
2021-12-07 10:20:00,57.59,57.69,57.56,57.64,168226.0,50.2234,50.3106,50.1973,50.267,168226.0
2021-12-07 10:25:00,57.65,57.73,57.64,57.67,140847.0,50.2757,50.3455,50.267,50.2932,140847.0
2021-12-07 10:30:00,57.66,57.69,57.6,57.67,108241.0,50.2845,50.3106,50.2321,50.2932,108241.0
2021-12-07 10:35:00,57.67,57.73,57.62,57.72,103122.0,50.2932,50.3455,50.2496,50.3368,103122.0
2021-12-07 10:40:00,57.73,57.76,57.66,57.72,124944.0,50.3455,50.3717,50.2845,50.3368,124944.0
2021-12-07 10:45:00,57.72,57.72,57.48,57.5,107608.0,50.3368,50.3368,50.1275,50.1449,107608.0
2021-12-07 10:50:00,57.5,57.7,57.44,57.67,136395.0,50.1449,50.3194,50.0926,50.2932,136395.0
2021-12-07 10:55:00,57.68,57.68,57.58,57.58,119604.0,50.3019,50.3019,50.2147,50.2147,119604.0
2021-12-07 11:00:00,57.59,57.59,57.53,57.54,98150.0,50.2234,50.2234,50.1711,50.1798,98150.0
2021-12-07 11:05:00,57.54,57.59,57.53,57.54,94392.0,50.1798,50.2234,50.1711,50.1798,94392.0
2021-12-07 11:10:00,57.54,57.56,57.41,57.42,92716.0,50.1798,50.1973,50.0664,50.0752,92716.0
2021-12-07 11:15:00,57.41,57.49,57.41,57.48,74699.0,50.0664,50.1362,50.0664,50.1275,74699.0
2021-12-07 11:20:00,57.48,57.54,57.46,57.51,77549.0,50.1275,50.1798,50.1101,50.1537,77549.0
2021-12-07 11:25:00,57.52,57.52,57.45,57.47,85521.0,50.1624,50.1624,50.1013,50.1188,85521.0
2021-12-07 11:30:00,57.47,57.49,57.43,57.46,131298.0,50.1188,50.1362,50.0839,50.1101,131298.0
2021-12-07 11:35:00,57.45,57.51,57.45,57.5,93356.0,50.1013,50.1537,50.1013,50.1449,93356.0
2021-12-07 11:40:00,57.5,57.52,57.45,57.45,105051.0,50.1449,50.1624,50.1013,50.1013,105051.0
2021-12-07 11:45:00,57.46,57.5,57.45,57.47,75304.0,50.1101,50.1449,50.1013,50.1188,75304.0
2021-12-07 11:50:00,57.47,57.56,57.47,57.55,69842.0,50.1188,50.1973,50.1188,50.1885,69842.0
2021-12-07 11:55:00,57.55,57.55,57.48,57.49,92253.0,50.1885,50.1885,50.1275,50.1362,92253.0
2021-12-07 12:00:00,57.49,57.51,57.48,57.49,73027.0,50.1362,50.1537,50.1275,50.1362,73027.0
2021-12-07 12:05:00,57.49,57.54,57.49,57.51,76558.0,50.1362,50.1798,50.1362,50.1537,76558.0
2021-12-07 12:10:00,57.51,57.52,57.48,57.48,63572.0,50.1537,50.1624,50.1275,50.1275,63572.0
2021-12-07 12:15:00,57.48,57.49,57.37,57.38,112146.0,50.1275,50.1362,50.0316,50.0403,112146.0
2021-12-07 12:20:00,57.38,57.4,57.35,57.36,89994.0,50.0403,50.0577,50.0141,50.0228,89994.0
2021-12-07 12:25:00,57.36,57.45,57.34,57.4,104237.0,50.0228,50.1013,50.0054,50.0577,104237.0
2021-12-07 12:30:00,57.4,57.44,57.4,57.44,64049.0,50.0577,50.0926,50.0577,50.0926,64049.0
2021-12-07 12:35:00,57.43,57.49,57.42,57.46,84167.0,50.0839,50.1362,50.0752,50.1101,84167.0
2021-12-07 12:40:00,57.47,57.47,57.43,57.46,67502.0,50.1188,50.1188,50.0839,50.1101,67502.0
2021-12-07 12:45:00,57.47,57.49,57.46,57.47,87330.0,50.1188,50.1362,50.1101,50.1188,87330.0
2021-12-07 12:50:00,57.47,57.49,57.44,57.44,75668.0,50.1188,50.1362,50.0926,50.0926,75668.0
2021-12-07 12:55:00,57.45,57.47,57.42,57.44,79447.0,50.1013,50.1188,50.0752,50.0926,79447.0
2021-12-07 13:00:00,57.45,57.45,57.34,57.35,69846.0,50.1013,50.1013,50.0054,50.0141,69846.0
2021-12-07 13:05:00,57.35,57.39,57.31,57.32,112227.0,50.0141,50.049,49.9792,49.988,112227.0
2021-12-07 13:10:00,57.33,57.39,57.32,57.37,74055.0,49.9967,50.049,49.988,50.0316,74055.0
2021-12-07 13:15:00,57.37,57.41,57.37,57.39,67913.0,50.0316,50.0664,50.0316,50.049,67913.0
2021-12-07 13:20:00,57.39,57.4,57.28,57.29,107772.0,50.049,50.0577,49.9531,49.9618,107772.0
2021-12-07 13:25:00,57.29,57.3,57.26,57.27,98814.0,49.9618,49.9705,49.9356,49.9444,98814.0
2021-12-07 13:30:00,57.27,57.27,57.11,57.11,131404.0,49.9444,49.9444,49.8048,49.8048,131404.0
2021-12-07 13:35:00,57.12,57.18,57.1,57.17,125438.0,49.8135,49.8659,49.7961,49.8571,125438.0
2021-12-07 13:40:00,57.16,57.17,57.04,57.04,142773.0,49.8484,49.8571,49.7438,49.7438,142773.0
2021-12-07 13:45:00,57.04,57.14,57.03,57.09,105991.0,49.7438,49.831,49.7351,49.7874,105991.0
2021-12-07 13:50:00,57.1,57.12,57.05,57.05,149567.0,49.7961,49.8135,49.7525,49.7525,149567.0
2021-12-07 13:55:00,57.05,57.06,56.98,56.99,169282.0,49.7525,49.7612,49.6915,49.7002,169282.0
2021-12-07 14:00:00,56.99,57.01,56.95,56.97,132569.0,49.7002,49.7176,49.6653,49.6827,132569.0
2021-12-07 14:05:00,56.96,57.02,56.94,56.99,158042.0,49.674,49.7263,49.6566,49.7002,158042.0
2021-12-07 14:10:00,56.98,57.02,56.94,57.01,120653.0,49.6915,49.7263,49.6566,49.7176,120653.0
2021-12-07 14:15:00,57.02,57.06,57.0,57.03,162549.0,49.7263,49.7612,49.7089,49.7351,162549.0
2021-12-07 14:20:00,57.03,57.1,57.02,57.08,143771.0,49.7351,49.7961,49.7263,49.7787,143771.0
2021-12-07 14:25:00,57.08,57.13,57.07,57.1,107580.0,49.7787,49.8223,49.7699,49.7961,107580.0
2021-12-07 14:30:00,57.1,57.16,57.08,57.15,106333.0,49.7961,49.8484,49.7787,49.8397,106333.0
2021-12-07 14:35:00,57.15,57.23,57.14,57.16,125372.0,49.8397,49.9095,49.831,49.8484,125372.0
2021-12-07 14:40:00,57.16,57.27,57.15,57.27,93548.0,49.8484,49.9444,49.8397,49.9444,93548.0
2021-12-07 14:45:00,57.27,57.27,57.21,57.23,73886.0,49.9444,49.9444,49.892,49.9095,73886.0
2021-12-07 14:50:00,57.23,57.26,57.2,57.25,78962.0,49.9095,49.9356,49.8833,49.9269,78962.0
2021-12-07 14:55:00,57.25,57.32,57.25,57.31,67524.0,49.9269,49.988,49.9269,49.9792,67524.0
2021-12-07 15:00:00,57.3,57.39,57.28,57.38,100863.0,49.9705,50.049,49.9531,50.0403,100863.0
2021-12-07 15:05:00,57.38,57.39,57.34,57.35,97586.0,50.0403,50.049,50.0054,50.0141,97586.0
2021-12-07 15:10:00,57.36,57.4,57.33,57.39,112607.0,50.0228,50.0577,49.9967,50.049,112607.0
2021-12-07 15:15:00,57.4,57.4,57.29,57.31,132324.0,50.0577,50.0577,49.9618,49.9792,132324.0
2021-12-07 15:20:00,57.31,57.31,57.28,57.3,97198.0,49.9792,49.9792,49.9531,49.9705,97198.0
2021-12-07 15:25:00,57.3,57.33,57.26,57.26,168114.0,49.9705,49.9967,49.9356,49.9356,168114.0
2021-12-07 15:30:00,57.27,57.27,57.18,57.23,167969.0,49.9444,49.9444,49.8659,49.9095,167969.0
2021-12-07 15:35:00,57.23,57.24,57.13,57.18,193432.0,49.9095,49.9182,49.8223,49.8659,193432.0
2021-12-07 15:40:00,57.18,57.21,57.08,57.11,247031.0,49.8659,49.892,49.7787,49.8048,247031.0
2021-12-07 15:45:00,57.1,57.13,56.95,57.05,255069.0,49.7961,49.8223,49.6653,49.7525,255069.0
2021-12-07 15:50:00,57.05,57.08,56.95,57.08,214946.0,49.7525,49.7787,49.6653,49.7787,214946.0
2021-12-07 15:55:00,57.08,57.16,57.04,57.13,431944.0,49.7787,49.8484,49.7438,49.8223,431944.0
2021-12-08 09:30:00,57.39,57.88,57.38,57.78,324542.0,50.049,50.4763,50.0403,50.3891,324542.0
2021-12-08 09:35:00,57.78,57.81,57.6,57.65,125348.0,50.3891,50.4153,50.2321,50.2757,125348.0
2021-12-08 09:40:00,57.65,57.67,57.39,57.4,169869.0,50.2757,50.2932,50.049,50.0577,169869.0
2021-12-08 09:45:00,57.42,57.46,57.24,57.25,131929.0,50.0752,50.1101,49.9182,49.9269,131929.0
2021-12-08 09:50:00,57.25,57.3,57.15,57.29,118132.0,49.9269,49.9705,49.8397,49.9618,118132.0
2021-12-08 09:55:00,57.29,57.4,57.21,57.37,169268.0,49.9618,50.0577,49.892,50.0316,169268.0
2021-12-08 10:00:00,57.36,57.55,57.34,57.5,134967.0,50.0228,50.1885,50.0054,50.1449,134967.0
2021-12-08 10:05:00,57.49,57.5,57.33,57.39,157967.0,50.1362,50.1449,49.9967,50.049,157967.0
2021-12-08 10:10:00,57.38,57.48,57.34,57.34,110167.0,50.0403,50.1275,50.0054,50.0054,110167.0
2021-12-08 10:15:00,57.34,57.5,57.31,57.49,117745.0,50.0054,50.1449,49.9792,50.1362,117745.0
2021-12-08 10:20:00,57.5,57.56,57.47,57.48,109717.0,50.1449,50.1973,50.1188,50.1275,109717.0
2021-12-08 10:25:00,57.48,57.53,57.4,57.41,89894.0,50.1275,50.1711,50.0577,50.0664,89894.0
2021-12-08 10:30:00,57.41,57.64,57.41,57.57,106752.0,50.0664,50.267,50.0664,50.206,106752.0
2021-12-08 10:35:00,57.57,57.6,57.43,57.44,142855.0,50.206,50.2321,50.0839,50.0926,142855.0
2021-12-08 10:40:00,57.45,57.46,57.4,57.45,87861.0,50.1013,50.1101,50.0577,50.1013,87861.0
2021-12-08 10:45:00,57.44,57.47,57.42,57.46,76092.0,50.0926,50.1188,50.0752,50.1101,76092.0
2021-12-08 10:50:00,57.46,57.46,57.31,57.36,112636.0,50.1101,50.1101,49.9792,50.0228,112636.0
2021-12-08 10:55:00,57.36,57.41,57.33,57.39,70866.0,50.0228,50.0664,49.9967,50.049,70866.0
2021-12-08 11:00:00,57.4,57.41,57.37,57.4,70748.0,50.0577,50.0664,50.0316,50.0577,70748.0
2021-12-08 11:05:00,57.4,57.44,57.39,57.42,89614.0,50.0577,50.0926,50.049,50.0752,89614.0
2021-12-08 11:10:00,57.43,57.45,57.39,57.41,84078.0,50.0839,50.1013,50.049,50.0664,84078.0
2021-12-08 11:15:00,57.41,57.42,57.32,57.33,121794.0,50.0664,50.0752,49.988,49.9967,121794.0
2021-12-08 11:20:00,57.34,57.38,57.25,57.26,172955.0,50.0054,50.0403,49.9269,49.9356,172955.0
2021-12-08 11:25:00,57.26,57.33,57.26,57.29,89851.0,49.9356,49.9967,49.9356,49.9618,89851.0
2021-12-08 11:30:00,57.28,57.3,57.21,57.26,71831.0,49.9531,49.9705,49.892,49.9356,71831.0
2021-12-08 11:35:00,57.26,57.32,57.25,57.32,68983.0,49.9356,49.988,49.9269,49.988,68983.0
2021-12-08 11:40:00,57.32,57.41,57.31,57.41,77680.0,49.988,50.0664,49.9792,50.0664,77680.0
2021-12-08 11:45:00,57.4,57.46,57.4,57.45,71132.0,50.0577,50.1101,50.0577,50.1013,71132.0
2021-12-08 11:50:00,57.45,57.53,57.43,57.52,99937.0,50.1013,50.1711,50.0839,50.1624,99937.0
2021-12-08 11:55:00,57.53,57.61,57.52,57.6,65944.0,50.1711,50.2409,50.1624,50.2321,65944.0
2021-12-08 12:00:00,57.59,57.6,57.56,57.56,109193.0,50.2234,50.2321,50.1973,50.1973,109193.0
2021-12-08 12:05:00,57.56,57.58,57.51,57.57,77168.0,50.1973,50.2147,50.1537,50.206,77168.0
2021-12-08 12:10:00,57.57,57.58,57.54,57.56,71004.0,50.206,50.2147,50.1798,50.1973,71004.0
2021-12-08 12:15:00,57.56,57.58,57.54,57.54,75274.0,50.1973,50.2147,50.1798,50.1798,75274.0
2021-12-08 12:20:00,57.54,57.55,57.52,57.55,52027.0,50.1798,50.1885,50.1624,50.1885,52027.0
2021-12-08 12:25:00,57.55,57.55,57.52,57.53,43135.0,50.1885,50.1885,50.1624,50.1711,43135.0
2021-12-08 12:30:00,57.54,57.54,57.48,57.51,92780.0,50.1798,50.1798,50.1275,50.1537,92780.0
2021-12-08 12:35:00,57.52,57.52,57.49,57.5,46286.0,50.1624,50.1624,50.1362,50.1449,46286.0
2021-12-08 12:40:00,57.5,57.52,57.5,57.52,26696.0,50.1449,50.1624,50.1449,50.1624,26696.0
2021-12-08 12:45:00,57.52,57.52,57.5,57.5,30331.0,50.1624,50.1624,50.1449,50.1449,30331.0
2021-12-08 12:50:00,57.5,57.55,57.48,57.55,50675.0,50.1449,50.1885,50.1275,50.1885,50675.0
2021-12-08 12:55:00,57.54,57.61,57.53,57.6,78694.0,50.1798,50.2409,50.1711,50.2321,78694.0
2021-12-08 13:00:00,57.6,57.61,57.58,57.58,72286.0,50.2321,50.2409,50.2147,50.2147,72286.0
2021-12-08 13:05:00,57.58,57.6,57.58,57.6,49618.0,50.2147,50.2321,50.2147,50.2321,49618.0
2021-12-08 13:10:00,57.6,57.6,57.57,57.6,55119.0,50.2321,50.2321,50.206,50.2321,55119.0
2021-12-08 13:15:00,57.6,57.66,57.59,57.65,39781.0,50.2321,50.2845,50.2234,50.2757,39781.0
2021-12-08 13:20:00,57.65,57.66,57.62,57.62,71068.0,50.2757,50.2845,50.2496,50.2496,71068.0
2021-12-08 13:25:00,57.62,57.65,57.6,57.63,43080.0,50.2496,50.2757,50.2321,50.2583,43080.0
2021-12-08 13:30:00,57.63,57.66,57.62,57.64,47480.0,50.2583,50.2845,50.2496,50.267,47480.0
2021-12-08 13:35:00,57.64,57.65,57.63,57.64,28780.0,50.267,50.2757,50.2583,50.267,28780.0
2021-12-08 13:40:00,57.64,57.68,57.64,57.67,77221.0,50.267,50.3019,50.267,50.2932,77221.0
2021-12-08 13:45:00,57.67,57.67,57.6,57.6,88561.0,50.2932,50.2932,50.2321,50.2321,88561.0
2021-12-08 13:50:00,57.61,57.67,57.6,57.65,80816.0,50.2409,50.2932,50.2321,50.2757,80816.0
2021-12-08 13:55:00,57.65,57.69,57.64,57.69,63315.0,50.2757,50.3106,50.267,50.3106,63315.0
2021-12-08 14:00:00,57.69,57.7,57.67,57.68,62551.0,50.3106,50.3194,50.2932,50.3019,62551.0
2021-12-08 14:05:00,57.68,57.69,57.65,57.67,52967.0,50.3019,50.3106,50.2757,50.2932,52967.0
2021-12-08 14:10:00,57.67,57.67,57.63,57.64,95872.0,50.2932,50.2932,50.2583,50.267,95872.0
2021-12-08 14:15:00,57.64,57.72,57.63,57.71,93006.0,50.267,50.3368,50.2583,50.3281,93006.0
2021-12-08 14:20:00,57.71,57.76,57.71,57.76,61065.0,50.3281,50.3717,50.3281,50.3717,61065.0
2021-12-08 14:25:00,57.76,57.8,57.76,57.8,74031.0,50.3717,50.4066,50.3717,50.4066,74031.0
2021-12-08 14:30:00,57.79,57.82,57.78,57.82,110194.0,50.3978,50.424,50.3891,50.424,110194.0
2021-12-08 14:35:00,57.82,57.83,57.79,57.83,98368.0,50.424,50.4327,50.3978,50.4327,98368.0
2021-12-08 14:40:00,57.83,57.84,57.76,57.77,100667.0,50.4327,50.4414,50.3717,50.3804,100667.0
2021-12-08 14:45:00,57.76,57.78,57.75,57.77,45665.0,50.3717,50.3891,50.363,50.3804,45665.0
2021-12-08 14:50:00,57.78,57.81,57.77,57.8,72868.0,50.3891,50.4153,50.3804,50.4066,72868.0
2021-12-08 14:55:00,57.8,57.81,57.74,57.8,111555.0,50.4066,50.4153,50.3542,50.4066,111555.0
2021-12-08 15:00:00,57.8,57.86,57.8,57.83,107664.0,50.4066,50.4589,50.4066,50.4327,107664.0
2021-12-08 15:05:00,57.82,57.85,57.82,57.84,64138.0,50.424,50.4502,50.424,50.4414,64138.0
2021-12-08 15:10:00,57.83,57.85,57.82,57.83,82213.0,50.4327,50.4502,50.424,50.4327,82213.0
2021-12-08 15:15:00,57.84,57.84,57.77,57.79,106711.0,50.4414,50.4414,50.3804,50.3978,106711.0
2021-12-08 15:20:00,57.79,57.82,57.79,57.8,92950.0,50.3978,50.424,50.3978,50.4066,92950.0
2021-12-08 15:25:00,57.8,57.81,57.78,57.8,76617.0,50.4066,50.4153,50.3891,50.4066,76617.0
2021-12-08 15:30:00,57.8,57.8,57.75,57.76,243976.0,50.4066,50.4066,50.363,50.3717,243976.0
2021-12-08 15:35:00,57.76,57.76,57.69,57.71,118369.0,50.3717,50.3717,50.3106,50.3281,118369.0
2021-12-08 15:40:00,57.71,57.75,57.66,57.67,184186.0,50.3281,50.363,50.2845,50.2932,184186.0
2021-12-08 15:45:00,57.67,57.71,57.6,57.61,168769.0,50.2932,50.3281,50.2321,50.2409,168769.0
2021-12-08 15:50:00,57.6,57.71,57.59,57.7,204109.0,50.2321,50.3281,50.2234,50.3194,204109.0
2021-12-08 15:55:00,57.69,57.7,57.58,57.61,661858.0,50.3106,50.3194,50.2147,50.2409,661858.0
2021-12-09 09:30:00,57.24,57.46,56.91,57.31,275922.0,49.9182,50.1101,49.6304,49.9792,275922.0
2021-12-09 09:35:00,57.32,57.34,57.18,57.27,130039.0,49.988,50.0054,49.8659,49.9444,130039.0
2021-12-09 09:40:00,57.27,57.31,57.06,57.08,259693.0,49.9444,49.9792,49.7612,49.7787,259693.0
2021-12-09 09:45:00,57.08,57.12,56.94,57.07,164454.0,49.7787,49.8135,49.6566,49.7699,164454.0
2021-12-09 09:50:00,57.06,57.24,57.06,57.23,84808.0,49.7612,49.9182,49.7612,49.9095,84808.0
2021-12-09 09:55:00,57.23,57.38,57.22,57.36,102117.0,49.9095,50.0403,49.9008,50.0228,102117.0
2021-12-09 10:00:00,57.36,57.43,57.35,57.39,82733.0,50.0228,50.0839,50.0141,50.049,82733.0
2021-12-09 10:05:00,57.39,57.54,57.39,57.51,75341.0,50.049,50.1798,50.049,50.1537,75341.0
2021-12-09 10:10:00,57.52,57.57,57.43,57.45,43960.0,50.1624,50.206,50.0839,50.1013,43960.0
2021-12-09 10:15:00,57.46,57.57,57.43,57.47,72302.0,50.1101,50.206,50.0839,50.1188,72302.0
2021-12-09 10:20:00,57.47,57.53,57.46,57.53,61913.0,50.1188,50.1711,50.1101,50.1711,61913.0
2021-12-09 10:25:00,57.53,57.6,57.52,57.55,72915.0,50.1711,50.2321,50.1624,50.1885,72915.0
2021-12-09 10:30:00,57.54,57.55,57.41,57.49,97715.0,50.1798,50.1885,50.0664,50.1362,97715.0
2021-12-09 10:35:00,57.49,57.51,57.45,57.49,126510.0,50.1362,50.1537,50.1013,50.1362,126510.0
2021-12-09 10:40:00,57.49,57.56,57.48,57.52,92776.0,50.1362,50.1973,50.1275,50.1624,92776.0
2021-12-09 10:45:00,57.52,57.6,57.51,57.59,102477.0,50.1624,50.2321,50.1537,50.2234,102477.0
2021-12-09 10:50:00,57.59,57.61,57.54,57.58,205559.0,50.2234,50.2409,50.1798,50.2147,205559.0
2021-12-09 10:55:00,57.57,57.66,57.54,57.62,145564.0,50.206,50.2845,50.1798,50.2496,145564.0
2021-12-09 11:00:00,57.61,57.67,57.61,57.66,112731.0,50.2409,50.2932,50.2409,50.2845,112731.0
2021-12-09 11:05:00,57.66,57.67,57.56,57.56,64593.0,50.2845,50.2932,50.1973,50.1973,64593.0
2021-12-09 11:10:00,57.56,57.59,57.49,57.51,82138.0,50.1973,50.2234,50.1362,50.1537,82138.0
2021-12-09 11:15:00,57.5,57.55,57.49,57.49,94689.0,50.1449,50.1885,50.1362,50.1362,94689.0
2021-12-09 11:20:00,57.49,57.52,57.47,57.5,62585.0,50.1362,50.1624,50.1188,50.1449,62585.0
2021-12-09 11:25:00,57.5,57.53,57.5,57.52,52137.0,50.1449,50.1711,50.1449,50.1624,52137.0
2021-12-09 11:30:00,57.52,57.55,57.47,57.51,148613.0,50.1624,50.1885,50.1188,50.1537,148613.0
2021-12-09 11:35:00,57.52,57.55,57.48,57.48,103380.0,50.1624,50.1885,50.1275,50.1275,103380.0
2021-12-09 11:40:00,57.48,57.53,57.48,57.51,102515.0,50.1275,50.1711,50.1275,50.1537,102515.0
2021-12-09 11:45:00,57.51,57.52,57.44,57.46,171905.0,50.1537,50.1624,50.0926,50.1101,171905.0
2021-12-09 11:50:00,57.46,57.5,57.46,57.5,66783.0,50.1101,50.1449,50.1101,50.1449,66783.0
2021-12-09 11:55:00,57.5,57.51,57.45,57.45,83187.0,50.1449,50.1537,50.1013,50.1013,83187.0
2021-12-09 12:00:00,57.46,57.48,57.43,57.48,60768.0,50.1101,50.1275,50.0839,50.1275,60768.0
2021-12-09 12:05:00,57.48,57.52,57.46,57.47,90411.0,50.1275,50.1624,50.1101,50.1188,90411.0
2021-12-09 12:10:00,57.47,57.52,57.46,57.52,60655.0,50.1188,50.1624,50.1101,50.1624,60655.0
2021-12-09 12:15:00,57.52,57.52,57.47,57.48,90090.0,50.1624,50.1624,50.1188,50.1275,90090.0
2021-12-09 12:20:00,57.48,57.51,57.48,57.48,67920.0,50.1275,50.1537,50.1275,50.1275,67920.0
2021-12-09 12:25:00,57.48,57.49,57.47,57.47,57570.0,50.1275,50.1362,50.1188,50.1188,57570.0
2021-12-09 12:30:00,57.47,57.49,57.41,57.44,67751.0,50.1188,50.1362,50.0664,50.0926,67751.0
2021-12-09 12:35:00,57.44,57.51,57.41,57.51,57477.0,50.0926,50.1537,50.0664,50.1537,57477.0
2021-12-09 12:40:00,57.51,57.57,57.5,57.56,167173.0,50.1537,50.206,50.1449,50.1973,167173.0
2021-12-09 12:45:00,57.56,57.57,57.53,57.56,106512.0,50.1973,50.206,50.1711,50.1973,106512.0
2021-12-09 12:50:00,57.56,57.6,57.56,57.58,70230.0,50.1973,50.2321,50.1973,50.2147,70230.0
2021-12-09 12:55:00,57.58,57.62,57.58,57.6,272567.0,50.2147,50.2496,50.2147,50.2321,272567.0
2021-12-09 13:00:00,57.59,57.6,57.48,57.48,99579.0,50.2234,50.2321,50.1275,50.1275,99579.0
2021-12-09 13:05:00,57.48,57.6,57.48,57.59,62299.0,50.1275,50.2321,50.1275,50.2234,62299.0
2021-12-09 13:10:00,57.6,57.63,57.59,57.61,49997.0,50.2321,50.2583,50.2234,50.2409,49997.0
2021-12-09 13:15:00,57.62,57.64,57.61,57.64,51431.0,50.2496,50.267,50.2409,50.267,51431.0
2021-12-09 13:20:00,57.64,57.64,57.59,57.63,74731.0,50.267,50.267,50.2234,50.2583,74731.0
2021-12-09 13:25:00,57.63,57.65,57.62,57.64,48361.0,50.2583,50.2757,50.2496,50.267,48361.0
2021-12-09 13:30:00,57.63,57.68,57.63,57.68,67177.0,50.2583,50.3019,50.2583,50.3019,67177.0
2021-12-09 13:35:00,57.68,57.72,57.67,57.72,120838.0,50.3019,50.3368,50.2932,50.3368,120838.0
2021-12-09 13:40:00,57.71,57.76,57.71,57.74,100665.0,50.3281,50.3717,50.3281,50.3542,100665.0
2021-12-09 13:45:00,57.74,57.8,57.74,57.79,93180.0,50.3542,50.4066,50.3542,50.3978,93180.0
2021-12-09 13:50:00,57.79,57.79,57.67,57.67,107618.0,50.3978,50.3978,50.2932,50.2932,107618.0
2021-12-09 13:55:00,57.67,57.76,57.67,57.75,52830.0,50.2932,50.3717,50.2932,50.363,52830.0
2021-12-09 14:00:00,57.76,57.77,57.71,57.74,89781.0,50.3717,50.3804,50.3281,50.3542,89781.0
2021-12-09 14:05:00,57.73,57.79,57.73,57.79,72044.0,50.3455,50.3978,50.3455,50.3978,72044.0
2021-12-09 14:10:00,57.79,57.8,57.69,57.69,202090.0,50.3978,50.4066,50.3106,50.3106,202090.0
2021-12-09 14:15:00,57.7,57.71,57.64,57.65,155152.0,50.3194,50.3281,50.267,50.2757,155152.0
2021-12-09 14:20:00,57.64,57.68,57.59,57.67,138044.0,50.267,50.3019,50.2234,50.2932,138044.0
2021-12-09 14:25:00,57.67,57.69,57.6,57.63,132974.0,50.2932,50.3106,50.2321,50.2583,132974.0
2021-12-09 14:30:00,57.63,57.66,57.55,57.6,74945.0,50.2583,50.2845,50.1885,50.2321,74945.0
2021-12-09 14:35:00,57.6,57.63,57.57,57.59,89544.0,50.2321,50.2583,50.206,50.2234,89544.0
2021-12-09 14:40:00,57.59,57.62,57.58,57.6,73597.0,50.2234,50.2496,50.2147,50.2321,73597.0
2021-12-09 14:45:00,57.6,57.6,57.51,57.53,65778.0,50.2321,50.2321,50.1537,50.1711,65778.0
2021-12-09 14:50:00,57.53,57.61,57.51,57.6,176492.0,50.1711,50.2409,50.1537,50.2321,176492.0
2021-12-09 14:55:00,57.6,57.6,57.48,57.48,112941.0,50.2321,50.2321,50.1275,50.1275,112941.0
2021-12-09 15:00:00,57.49,57.53,57.43,57.48,138183.0,50.1362,50.1711,50.0839,50.1275,138183.0
2021-12-09 15:05:00,57.48,57.62,57.48,57.6,150832.0,50.1275,50.2496,50.1275,50.2321,150832.0
2021-12-09 15:10:00,57.6,57.71,57.59,57.69,277442.0,50.2321,50.3281,50.2234,50.3106,277442.0
2021-12-09 15:15:00,57.69,57.71,57.59,57.6,154575.0,50.3106,50.3281,50.2234,50.2321,154575.0
2021-12-09 15:20:00,57.59,57.6,57.54,57.55,169586.0,50.2234,50.2321,50.1798,50.1885,169586.0
2021-12-09 15:25:00,57.55,57.58,57.5,57.51,105925.0,50.1885,50.2147,50.1449,50.1537,105925.0
2021-12-09 15:30:00,57.5,57.57,57.49,57.57,256612.0,50.1449,50.206,50.1362,50.206,256612.0
2021-12-09 15:35:00,57.57,57.6,57.54,57.57,190606.0,50.206,50.2321,50.1798,50.206,190606.0
2021-12-09 15:40:00,57.57,57.67,57.55,57.65,238426.0,50.206,50.2932,50.1885,50.2757,238426.0
2021-12-09 15:45:00,57.65,57.65,57.53,57.57,126884.0,50.2757,50.2757,50.1711,50.206,126884.0
2021-12-09 15:50:00,57.56,57.69,57.54,57.69,238467.0,50.1973,50.3106,50.1798,50.3106,238467.0
2021-12-09 15:55:00,57.68,57.69,57.55,57.55,677456.0,50.3019,50.3106,50.1885,50.1885,677456.0
2021-12-10 09:30:00,57.61,57.75,57.4,57.49,244307.0,50.2409,50.363,50.0577,50.1362,244307.0
2021-12-10 09:35:00,57.48,57.61,57.43,57.53,86750.0,50.1275,50.2409,50.0839,50.1711,86750.0
2021-12-10 09:40:00,57.52,57.63,57.48,57.62,132618.0,50.1624,50.2583,50.1275,50.2496,132618.0
2021-12-10 09:45:00,57.62,57.74,57.54,57.71,258622.0,50.2496,50.3542,50.1798,50.3281,258622.0
2021-12-10 09:50:00,57.73,57.8,57.54,57.56,122126.0,50.3455,50.4066,50.1798,50.1973,122126.0
2021-12-10 09:55:00,57.55,57.63,57.5,57.53,103289.0,50.1885,50.2583,50.1449,50.1711,103289.0
2021-12-10 10:00:00,57.54,57.56,57.23,57.26,126684.0,50.1798,50.1973,49.9095,49.9356,126684.0
2021-12-10 10:05:00,57.25,57.28,57.01,57.03,187779.0,49.9269,49.9531,49.7176,49.7351,187779.0
2021-12-10 10:10:00,57.03,57.04,56.91,56.91,250990.0,49.7351,49.7438,49.6304,49.6304,250990.0
2021-12-10 10:15:00,56.91,57.01,56.86,56.91,172616.0,49.6304,49.7176,49.5868,49.6304,172616.0
2021-12-10 10:20:00,56.92,56.97,56.84,56.86,259036.0,49.6391,49.6827,49.5694,49.5868,259036.0
2021-12-10 10:25:00,56.87,57.07,56.85,57.0,206884.0,49.5955,49.7699,49.5781,49.7089,206884.0
2021-12-10 10:30:00,57.01,57.12,56.92,56.98,169396.0,49.7176,49.8135,49.6391,49.6915,169396.0
2021-12-10 10:35:00,56.98,56.98,56.86,56.94,108599.0,49.6915,49.6915,49.5868,49.6566,108599.0
2021-12-10 10:40:00,56.94,57.01,56.9,56.98,95303.0,49.6566,49.7176,49.6217,49.6915,95303.0
2021-12-10 10:45:00,56.97,57.1,56.96,57.04,107332.0,49.6827,49.7961,49.674,49.7438,107332.0
2021-12-10 10:50:00,57.04,57.06,56.96,56.98,94143.0,49.7438,49.7612,49.674,49.6915,94143.0
2021-12-10 10:55:00,56.98,57.02,56.97,56.99,115068.0,49.6915,49.7263,49.6827,49.7002,115068.0
2021-12-10 11:00:00,57.0,57.02,56.96,57.0,109691.0,49.7089,49.7263,49.674,49.7089,109691.0
2021-12-10 11:05:00,57.0,57.0,56.91,56.92,60478.0,49.7089,49.7089,49.6304,49.6391,60478.0
2021-12-10 11:10:00,56.92,56.98,56.9,56.94,55109.0,49.6391,49.6915,49.6217,49.6566,55109.0
2021-12-10 11:15:00,56.94,56.96,56.88,56.95,59366.0,49.6566,49.674,49.6042,49.6653,59366.0
2021-12-10 11:20:00,56.95,57.02,56.95,56.99,95585.0,49.6653,49.7263,49.6653,49.7002,95585.0
2021-12-10 11:25:00,56.99,57.02,56.96,56.98,117375.0,49.7002,49.7263,49.674,49.6915,117375.0
2021-12-10 11:30:00,56.98,57.05,56.95,57.04,141581.0,49.6915,49.7525,49.6653,49.7438,141581.0
2021-12-10 11:35:00,57.04,57.05,56.96,56.97,80238.0,49.7438,49.7525,49.674,49.6827,80238.0
2021-12-10 11:40:00,56.97,57.01,56.89,56.91,68521.0,49.6827,49.7176,49.613,49.6304,68521.0
2021-12-10 11:45:00,56.92,56.95,56.89,56.94,77414.0,49.6391,49.6653,49.613,49.6566,77414.0
2021-12-10 11:50:00,56.94,56.94,56.85,56.88,69218.0,49.6566,49.6566,49.5781,49.6042,69218.0
2021-12-10 11:55:00,56.88,56.89,56.85,56.86,51313.0,49.6042,49.613,49.5781,49.5868,51313.0
2021-12-10 12:00:00,56.86,56.87,56.8,56.86,80329.0,49.5868,49.5955,49.5345,49.5868,80329.0
2021-12-10 12:05:00,56.86,56.96,56.85,56.92,90751.0,49.5868,49.674,49.5781,49.6391,90751.0
2021-12-10 12:10:00,56.92,56.93,56.83,56.85,55437.0,49.6391,49.6478,49.5606,49.5781,55437.0
2021-12-10 12:15:00,56.86,56.9,56.84,56.9,40801.0,49.5868,49.6217,49.5694,49.6217,40801.0
2021-12-10 12:20:00,56.9,56.94,56.9,56.92,56490.0,49.6217,49.6566,49.6217,49.6391,56490.0
2021-12-10 12:25:00,56.92,56.93,56.84,56.89,71694.0,49.6391,49.6478,49.5694,49.613,71694.0
2021-12-10 12:30:00,56.89,57.0,56.88,56.95,107145.0,49.613,49.7089,49.6042,49.6653,107145.0
2021-12-10 12:35:00,56.94,56.95,56.89,56.9,53926.0,49.6566,49.6653,49.613,49.6217,53926.0
2021-12-10 12:40:00,56.91,56.91,56.77,56.82,151337.0,49.6304,49.6304,49.5083,49.5519,151337.0
2021-12-10 12:45:00,56.82,56.93,56.81,56.9,59827.0,49.5519,49.6478,49.5432,49.6217,59827.0
2021-12-10 12:50:00,56.89,56.95,56.86,56.94,43125.0,49.613,49.6653,49.5868,49.6566,43125.0
2021-12-10 12:55:00,56.95,57.0,56.93,56.99,71157.0,49.6653,49.7089,49.6478,49.7002,71157.0
2021-12-10 13:00:00,57.0,57.02,56.99,57.02,50700.0,49.7089,49.7263,49.7002,49.7263,50700.0
2021-12-10 13:05:00,57.02,57.02,56.9,56.94,66802.0,49.7263,49.7263,49.6217,49.6566,66802.0
2021-12-10 13:10:00,56.94,56.95,56.84,56.87,177689.0,49.6566,49.6653,49.5694,49.5955,177689.0
2021-12-10 13:15:00,56.86,56.88,56.82,56.82,91601.0,49.5868,49.6042,49.5519,49.5519,91601.0
2021-12-10 13:20:00,56.82,56.84,56.75,56.77,91546.0,49.5519,49.5694,49.4909,49.5083,91546.0
2021-12-10 13:25:00,56.77,56.78,56.67,56.7,145608.0,49.5083,49.517,49.4211,49.4473,145608.0
2021-12-10 13:30:00,56.7,56.76,56.66,56.73,101777.0,49.4473,49.4996,49.4124,49.4734,101777.0
2021-12-10 13:35:00,56.73,56.75,56.7,56.7,58030.0,49.4734,49.4909,49.4473,49.4473,58030.0
2021-12-10 13:40:00,56.71,56.73,56.65,56.7,70466.0,49.456,49.4734,49.4037,49.4473,70466.0
2021-12-10 13:45:00,56.7,56.71,56.55,56.56,162854.0,49.4473,49.456,49.3165,49.3252,162854.0
2021-12-10 13:50:00,56.56,56.58,56.45,56.46,283120.0,49.3252,49.3426,49.2292,49.238,283120.0
2021-12-10 13:55:00,56.47,56.51,56.46,56.47,116264.0,49.2467,49.2816,49.238,49.2467,116264.0
2021-12-10 14:00:00,56.48,56.48,56.35,56.41,380898.0,49.2554,49.2554,49.142,49.1944,380898.0
2021-12-10 14:05:00,56.41,56.43,56.31,56.34,151887.0,49.1944,49.2118,49.1072,49.1333,151887.0
2021-12-10 14:10:00,56.34,56.43,56.31,56.35,206140.0,49.1333,49.2118,49.1072,49.142,206140.0
2021-12-10 14:15:00,56.35,56.37,56.23,56.26,157544.0,49.142,49.1595,49.0374,49.0635,157544.0
2021-12-10 14:20:00,56.26,56.28,56.23,56.23,127660.0,49.0635,49.081,49.0374,49.0374,127660.0
2021-12-10 14:25:00,56.23,56.31,56.16,56.27,192035.0,49.0374,49.1072,48.9763,49.0723,192035.0
2021-12-10 14:30:00,56.27,56.32,56.2,56.25,134549.0,49.0723,49.1159,49.0112,49.0548,134549.0
2021-12-10 14:35:00,56.25,56.29,56.23,56.27,98856.0,49.0548,49.0897,49.0374,49.0723,98856.0
2021-12-10 14:40:00,56.28,56.28,56.11,56.15,301870.0,49.081,49.081,48.9327,48.9676,301870.0
2021-12-10 14:45:00,56.15,56.27,56.14,56.27,144112.0,48.9676,49.0723,48.9589,49.0723,144112.0
2021-12-10 14:50:00,56.27,56.41,56.26,56.38,110138.0,49.0723,49.1944,49.0635,49.1682,110138.0
2021-12-10 14:55:00,56.38,56.45,56.36,56.45,80264.0,49.1682,49.2292,49.1508,49.2292,80264.0
2021-12-10 15:00:00,56.44,56.49,56.42,56.43,95263.0,49.2205,49.2641,49.2031,49.2118,95263.0
2021-12-10 15:05:00,56.43,56.56,56.4,56.54,85742.0,49.2118,49.3252,49.1856,49.3077,85742.0
2021-12-10 15:10:00,56.55,56.55,56.47,56.5,114054.0,49.3165,49.3165,49.2467,49.2729,114054.0
2021-12-10 15:15:00,56.49,56.52,56.43,56.44,111101.0,49.2641,49.2903,49.2118,49.2205,111101.0
2021-12-10 15:20:00,56.43,56.44,56.27,56.29,167306.0,49.2118,49.2205,49.0723,49.0897,167306.0
2021-12-10 15:25:00,56.29,56.31,56.25,56.31,159027.0,49.0897,49.1072,49.0548,49.1072,159027.0
2021-12-10 15:30:00,56.3,56.37,56.28,56.37,215785.0,49.0984,49.1595,49.081,49.1595,215785.0
2021-12-10 15:35:00,56.37,56.43,56.31,56.34,268915.0,49.1595,49.2118,49.1072,49.1333,268915.0
2021-12-10 15:40:00,56.34,56.38,56.3,56.33,220877.0,49.1333,49.1682,49.0984,49.1246,220877.0
2021-12-10 15:45:00,56.33,56.4,56.32,56.34,256675.0,49.1246,49.1856,49.1159,49.1333,256675.0
2021-12-10 15:50:00,56.35,56.42,56.28,56.29,409308.0,49.142,49.2031,49.081,49.0897,409308.0
2021-12-10 15:55:00,56.29,56.37,56.27,56.35,860357.0,49.0897,49.1595,49.0723,49.142,860357.0
2021-12-13 09:30:00,57.3,57.9,57.11,57.85,743978.0,49.9705,50.4938,49.8048,50.4502,743978.0
2021-12-13 09:35:00,57.85,57.89,57.68,57.7,286286.0,50.4502,50.485,50.3019,50.3194,286286.0
2021-12-13 09:40:00,57.68,57.7,57.37,57.41,161380.0,50.3019,50.3194,50.0316,50.0664,161380.0
2021-12-13 09:45:00,57.42,57.82,57.31,57.75,184531.0,50.0752,50.424,49.9792,50.363,184531.0
2021-12-13 09:50:00,57.75,58.05,57.67,57.84,298868.0,50.363,50.6246,50.2932,50.4414,298868.0
2021-12-13 09:55:00,57.84,58.04,57.84,58.01,148768.0,50.4414,50.6159,50.4414,50.5897,148768.0
2021-12-13 10:00:00,58.0,58.14,57.85,58.13,198485.0,50.581,50.7031,50.4502,50.6944,198485.0
2021-12-13 10:05:00,58.13,58.23,58.07,58.16,158290.0,50.6944,50.7816,50.642,50.7205,158290.0
2021-12-13 10:10:00,58.15,58.26,58.13,58.19,221648.0,50.7118,50.8077,50.6944,50.7467,221648.0
2021-12-13 10:15:00,58.19,58.27,58.13,58.26,127653.0,50.7467,50.8164,50.6944,50.8077,127653.0
2021-12-13 10:20:00,58.26,58.32,58.18,58.29,184400.0,50.8077,50.86,50.738,50.8339,184400.0
2021-12-13 10:25:00,58.3,58.37,58.19,58.22,185966.0,50.8426,50.9037,50.7467,50.7728,185966.0
2021-12-13 10:30:00,58.21,58.37,58.19,58.35,165840.0,50.7641,50.9037,50.7467,50.8862,165840.0
2021-12-13 10:35:00,58.35,58.45,58.35,58.43,138803.0,50.8862,50.9734,50.8862,50.956,138803.0
2021-12-13 10:40:00,58.43,58.45,58.33,58.42,148671.0,50.956,50.9734,50.8688,50.9473,148671.0
2021-12-13 10:45:00,58.41,58.53,58.4,58.45,169499.0,50.9385,51.0432,50.9298,50.9734,169499.0
2021-12-13 10:50:00,58.45,58.49,58.37,58.39,162711.0,50.9734,51.0083,50.9037,50.9211,162711.0
2021-12-13 10:55:00,58.39,58.52,58.37,58.47,218917.0,50.9211,51.0345,50.9037,50.9909,218917.0
2021-12-13 11:00:00,58.46,58.59,58.45,58.57,128752.0,50.9821,51.0955,50.9734,51.0781,128752.0
2021-12-13 11:05:00,58.56,58.59,58.46,58.57,202550.0,51.0693,51.0955,50.9821,51.0781,202550.0
2021-12-13 11:10:00,58.57,58.58,58.44,58.52,133865.0,51.0781,51.0868,50.9647,51.0345,133865.0
2021-12-13 11:15:00,58.53,58.69,58.52,58.65,336435.0,51.0432,51.1827,51.0345,51.1478,336435.0
2021-12-13 11:20:00,58.66,58.81,58.65,58.8,280380.0,51.1566,51.2874,51.1478,51.2786,280380.0
2021-12-13 11:25:00,58.8,58.85,58.75,58.76,278513.0,51.2786,51.3223,51.235,51.2438,278513.0
2021-12-13 11:30:00,58.75,58.77,58.52,58.58,305973.0,51.235,51.2525,51.0345,51.0868,305973.0
2021-12-13 11:35:00,58.58,58.68,58.55,58.63,174611.0,51.0868,51.174,51.0606,51.1304,174611.0
2021-12-13 11:40:00,58.63,58.66,58.57,58.59,127220.0,51.1304,51.1566,51.0781,51.0955,127220.0
2021-12-13 11:45:00,58.6,58.67,58.58,58.62,117115.0,51.1042,51.1653,51.0868,51.1217,117115.0
2021-12-13 11:50:00,58.62,58.62,58.48,58.5,161185.0,51.1217,51.1217,50.9996,51.017,161185.0
2021-12-13 11:55:00,58.51,58.62,58.5,58.61,128173.0,51.0257,51.1217,51.017,51.113,128173.0
2021-12-13 12:00:00,58.62,58.67,58.57,58.66,107186.0,51.1217,51.1653,51.0781,51.1566,107186.0
2021-12-13 12:05:00,58.66,58.68,58.59,58.62,117326.0,51.1566,51.174,51.0955,51.1217,117326.0
2021-12-13 12:10:00,58.61,58.65,58.6,58.65,59384.0,51.113,51.1478,51.1042,51.1478,59384.0
2021-12-13 12:15:00,58.64,58.68,58.56,58.65,127756.0,51.1391,51.174,51.0693,51.1478,127756.0
2021-12-13 12:20:00,58.65,58.69,58.63,58.67,116386.0,51.1478,51.1827,51.1304,51.1653,116386.0
2021-12-13 12:25:00,58.67,58.73,58.67,58.73,81215.0,51.1653,51.2176,51.1653,51.2176,81215.0
2021-12-13 12:30:00,58.73,58.79,58.69,58.79,89958.0,51.2176,51.2699,51.1827,51.2699,89958.0
2021-12-13 12:35:00,58.79,58.8,58.69,58.7,108273.0,51.2699,51.2786,51.1827,51.1914,108273.0
2021-12-13 12:40:00,58.7,58.7,58.59,58.6,68951.0,51.1914,51.1914,51.0955,51.1042,68951.0
2021-12-13 12:45:00,58.61,58.61,58.49,58.5,83778.0,51.113,51.113,51.0083,51.017,83778.0
2021-12-13 12:50:00,58.5,58.54,58.48,58.51,77559.0,51.017,51.0519,50.9996,51.0257,77559.0
2021-12-13 12:55:00,58.51,58.64,58.5,58.63,64083.0,51.0257,51.1391,51.017,51.1304,64083.0
2021-12-13 13:00:00,58.63,58.66,58.57,58.66,81418.0,51.1304,51.1566,51.0781,51.1566,81418.0
2021-12-13 13:05:00,58.67,58.77,58.66,58.76,95463.0,51.1653,51.2525,51.1566,51.2438,95463.0
2021-12-13 13:10:00,58.75,58.76,58.7,58.72,59388.0,51.235,51.2438,51.1914,51.2089,59388.0
2021-12-13 13:15:00,58.72,58.77,58.69,58.77,68548.0,51.2089,51.2525,51.1827,51.2525,68548.0
2021-12-13 13:20:00,58.77,58.81,58.73,58.75,211227.0,51.2525,51.2874,51.2176,51.235,211227.0
2021-12-13 13:25:00,58.75,58.75,58.67,58.73,100332.0,51.235,51.235,51.1653,51.2176,100332.0
2021-12-13 13:30:00,58.74,58.79,58.73,58.79,91376.0,51.2263,51.2699,51.2176,51.2699,91376.0
2021-12-13 13:35:00,58.78,58.8,58.75,58.76,48044.0,51.2612,51.2786,51.235,51.2438,48044.0
2021-12-13 13:40:00,58.76,58.77,58.68,58.7,104236.0,51.2438,51.2525,51.174,51.1914,104236.0
2021-12-13 13:45:00,58.7,58.74,58.69,58.72,52380.0,51.1914,51.2263,51.1827,51.2089,52380.0
2021-12-13 13:50:00,58.72,58.77,58.66,58.67,81046.0,51.2089,51.2525,51.1566,51.1653,81046.0
2021-12-13 13:55:00,58.66,58.8,58.63,58.8,103418.0,51.1566,51.2786,51.1304,51.2786,103418.0
2021-12-13 14:00:00,58.8,58.86,58.77,58.8,154869.0,51.2786,51.331,51.2525,51.2786,154869.0
2021-12-13 14:05:00,58.8,58.81,58.76,58.8,90133.0,51.2786,51.2874,51.2438,51.2786,90133.0
2021-12-13 14:10:00,58.8,58.95,58.78,58.93,171448.0,51.2786,51.4095,51.2612,51.392,171448.0
2021-12-13 14:15:00,58.93,58.97,58.9,58.93,152713.0,51.392,51.4269,51.3659,51.392,152713.0
2021-12-13 14:20:00,58.92,59.05,58.92,59.05,180893.0,51.3833,51.4967,51.3833,51.4967,180893.0
2021-12-13 14:25:00,59.05,59.07,58.95,58.98,190115.0,51.4967,51.5141,51.4095,51.4356,190115.0
2021-12-13 14:30:00,58.98,58.99,58.85,58.86,168715.0,51.4356,51.4443,51.3223,51.331,168715.0
2021-12-13 14:35:00,58.86,58.89,58.84,58.86,121870.0,51.331,51.3571,51.3135,51.331,121870.0
2021-12-13 14:40:00,58.86,58.96,58.84,58.91,90972.0,51.331,51.4182,51.3135,51.3746,90972.0
2021-12-13 14:45:00,58.91,58.98,58.89,58.97,72566.0,51.3746,51.4356,51.3571,51.4269,72566.0
2021-12-13 14:50:00,58.97,58.98,58.91,58.91,72763.0,51.4269,51.4356,51.3746,51.3746,72763.0
2021-12-13 14:55:00,58.92,58.93,58.87,58.88,80886.0,51.3833,51.392,51.3397,51.3484,80886.0
2021-12-13 15:00:00,58.88,58.93,58.85,58.88,123452.0,51.3484,51.392,51.3223,51.3484,123452.0
2021-12-13 15:05:00,58.88,58.9,58.8,58.8,114721.0,51.3484,51.3659,51.2786,51.2786,114721.0
2021-12-13 15:10:00,58.8,59.02,58.8,59.02,141253.0,51.2786,51.4705,51.2786,51.4705,141253.0
2021-12-13 15:15:00,59.02,59.02,58.9,58.94,207946.0,51.4705,51.4705,51.3659,51.4007,207946.0
2021-12-13 15:20:00,58.94,59.04,58.93,59.01,154128.0,51.4007,51.4879,51.392,51.4618,154128.0
2021-12-13 15:25:00,59.01,59.05,58.97,58.99,224501.0,51.4618,51.4967,51.4269,51.4443,224501.0
2021-12-13 15:30:00,58.99,59.08,58.96,59.07,166342.0,51.4443,51.5228,51.4182,51.5141,166342.0
2021-12-13 15:35:00,59.08,59.12,58.99,59.07,396700.0,51.5228,51.5577,51.4443,51.5141,396700.0
2021-12-13 15:40:00,59.07,59.22,59.05,59.17,367598.0,51.5141,51.6449,51.4967,51.6013,367598.0
2021-12-13 15:45:00,59.17,59.37,59.16,59.37,611814.0,51.6013,51.7757,51.5926,51.7757,611814.0
2021-12-13 15:50:00,59.37,59.37,59.18,59.22,738913.0,51.7757,51.7757,51.61,51.6449,738913.0
2021-12-13 15:55:00,59.23,59.24,59.02,59.05,1194050.0,51.6536,51.6624,51.4705,51.4967,1194050.0
2021-12-14 09:30:00,58.8,59.07,58.6,59.05,320809.0,51.2786,51.5141,51.1042,51.4967,320809.0
2021-12-14 09:35:00,59.05,59.31,59.0,59.3,204169.0,51.4967,51.7234,51.4531,51.7147,204169.0
2021-12-14 09:40:00,59.3,59.92,59.28,59.92,405542.0,51.7147,52.2554,51.6972,52.2554,405542.0
2021-12-14 09:45:00,59.92,60.16,59.7,60.15,364040.0,52.2554,52.4647,52.0635,52.456,364040.0
2021-12-14 09:50:00,60.15,60.17,59.89,60.13,367160.0,52.456,52.4734,52.2292,52.4385,367160.0
2021-12-14 09:55:00,60.14,60.43,60.08,60.22,381292.0,52.4472,52.7001,52.3949,52.517,381292.0
2021-12-14 10:00:00,60.22,60.24,59.98,60.03,344211.0,52.517,52.5345,52.3077,52.3513,344211.0
2021-12-14 10:05:00,60.03,60.04,59.84,59.92,312752.0,52.3513,52.36,52.1856,52.2554,312752.0
2021-12-14 10:10:00,59.92,59.95,59.7,59.92,220517.0,52.2554,52.2815,52.0635,52.2554,220517.0
2021-12-14 10:15:00,59.92,59.97,59.85,59.86,227477.0,52.2554,52.299,52.1943,52.2031,227477.0
2021-12-14 10:20:00,59.86,59.93,59.62,59.73,189869.0,52.2031,52.2641,51.9938,52.0897,189869.0
2021-12-14 10:25:00,59.73,59.77,59.58,59.73,306798.0,52.0897,52.1246,51.9589,52.0897,306798.0
2021-12-14 10:30:00,59.75,59.8,59.62,59.67,179948.0,52.1071,52.1507,51.9938,52.0374,179948.0
2021-12-14 10:35:00,59.66,59.76,59.56,59.72,294763.0,52.0286,52.1159,51.9414,52.081,294763.0
2021-12-14 10:40:00,59.73,59.84,59.68,59.8,173154.0,52.0897,52.1856,52.0461,52.1507,173154.0
2021-12-14 10:45:00,59.8,59.82,59.52,59.54,196323.0,52.1507,52.1682,51.9065,51.924,196323.0
2021-12-14 10:50:00,59.54,59.68,59.52,59.65,178397.0,51.924,52.0461,51.9065,52.0199,178397.0
2021-12-14 10:55:00,59.65,59.67,59.58,59.67,146576.0,52.0199,52.0374,51.9589,52.0374,146576.0
2021-12-14 11:00:00,59.66,59.81,59.59,59.77,208054.0,52.0286,52.1595,51.9676,52.1246,208054.0
2021-12-14 11:05:00,59.78,59.93,59.77,59.8,274056.0,52.1333,52.2641,52.1246,52.1507,274056.0
2021-12-14 11:10:00,59.8,59.91,59.77,59.86,384020.0,52.1507,52.2467,52.1246,52.2031,384020.0
2021-12-14 11:15:00,59.86,60.03,59.85,60.01,430303.0,52.2031,52.3513,52.1943,52.3339,430303.0
2021-12-14 11:20:00,60.01,60.05,59.88,59.88,391237.0,52.3339,52.3688,52.2205,52.2205,391237.0
2021-12-14 11:25:00,59.88,59.98,59.86,59.96,138250.0,52.2205,52.3077,52.2031,52.2903,138250.0
2021-12-14 11:30:00,59.96,59.96,59.84,59.86,140989.0,52.2903,52.2903,52.1856,52.2031,140989.0
2021-12-14 11:35:00,59.86,59.86,59.77,59.85,134620.0,52.2031,52.2031,52.1246,52.1943,134620.0
2021-12-14 11:40:00,59.85,59.85,59.79,59.83,195706.0,52.1943,52.1943,52.142,52.1769,195706.0
2021-12-14 11:45:00,59.84,59.94,59.79,59.83,325251.0,52.1856,52.2728,52.142,52.1769,325251.0
2021-12-14 11:50:00,59.83,59.89,59.79,59.88,124108.0,52.1769,52.2292,52.142,52.2205,124108.0
2021-12-14 11:55:00,59.88,59.91,59.84,59.85,180821.0,52.2205,52.2467,52.1856,52.1943,180821.0
2021-12-14 12:00:00,59.85,59.88,59.81,59.88,94463.0,52.1943,52.2205,52.1595,52.2205,94463.0
2021-12-14 12:05:00,59.88,59.91,59.81,59.83,73184.0,52.2205,52.2467,52.1595,52.1769,73184.0
2021-12-14 12:10:00,59.82,59.9,59.81,59.87,103948.0,52.1682,52.2379,52.1595,52.2118,103948.0
2021-12-14 12:15:00,59.86,59.88,59.71,59.72,177954.0,52.2031,52.2205,52.0722,52.081,177954.0
2021-12-14 12:20:00,59.72,59.81,59.66,59.77,132260.0,52.081,52.1595,52.0286,52.1246,132260.0
2021-12-14 12:25:00,59.77,59.85,59.76,59.82,76121.0,52.1246,52.1943,52.1159,52.1682,76121.0
2021-12-14 12:30:00,59.82,59.84,59.79,59.83,88591.0,52.1682,52.1856,52.142,52.1769,88591.0
2021-12-14 12:35:00,59.82,59.87,59.8,59.8,69321.0,52.1682,52.2118,52.1507,52.1507,69321.0
2021-12-14 12:40:00,59.81,59.82,59.72,59.76,86405.0,52.1595,52.1682,52.081,52.1159,86405.0
2021-12-14 12:45:00,59.76,59.85,59.75,59.84,71845.0,52.1159,52.1943,52.1071,52.1856,71845.0
2021-12-14 12:50:00,59.84,59.88,59.82,59.83,80527.0,52.1856,52.2205,52.1682,52.1769,80527.0
2021-12-14 12:55:00,59.83,59.83,59.72,59.73,242829.0,52.1769,52.1769,52.081,52.0897,242829.0
2021-12-14 13:00:00,59.73,59.75,59.56,59.62,151362.0,52.0897,52.1071,51.9414,51.9938,151362.0
2021-12-14 13:05:00,59.62,59.79,59.62,59.79,159778.0,51.9938,52.142,51.9938,52.142,159778.0
2021-12-14 13:10:00,59.79,59.8,59.7,59.75,107818.0,52.142,52.1507,52.0635,52.1071,107818.0
2021-12-14 13:15:00,59.74,59.85,59.72,59.85,57729.0,52.0984,52.1943,52.081,52.1943,57729.0
2021-12-14 13:20:00,59.85,59.85,59.75,59.76,63568.0,52.1943,52.1943,52.1071,52.1159,63568.0
2021-12-14 13:25:00,59.75,59.84,59.74,59.83,63257.0,52.1071,52.1856,52.0984,52.1769,63257.0
2021-12-14 13:30:00,59.83,59.86,59.77,59.78,88941.0,52.1769,52.2031,52.1246,52.1333,88941.0
2021-12-14 13:35:00,59.77,59.8,59.74,59.78,72645.0,52.1246,52.1507,52.0984,52.1333,72645.0
2021-12-14 13:40:00,59.79,59.79,59.72,59.78,88071.0,52.142,52.142,52.081,52.1333,88071.0
2021-12-14 13:45:00,59.77,59.83,59.75,59.76,145297.0,52.1246,52.1769,52.1071,52.1159,145297.0
2021-12-14 13:50:00,59.75,59.76,59.58,59.64,158731.0,52.1071,52.1159,51.9589,52.0112,158731.0
2021-12-14 13:55:00,59.63,59.7,59.61,59.67,70568.0,52.0025,52.0635,51.985,52.0374,70568.0
2021-12-14 14:00:00,59.66,59.66,59.59,59.65,65487.0,52.0286,52.0286,51.9676,52.0199,65487.0
2021-12-14 14:05:00,59.65,59.76,59.62,59.76,147213.0,52.0199,52.1159,51.9938,52.1159,147213.0
2021-12-14 14:10:00,59.75,59.75,59.62,59.65,72460.0,52.1071,52.1071,51.9938,52.0199,72460.0
2021-12-14 14:15:00,59.65,59.67,59.6,59.63,57697.0,52.0199,52.0374,51.9763,52.0025,57697.0
2021-12-14 14:20:00,59.62,59.69,59.62,59.66,68641.0,51.9938,52.0548,51.9938,52.0286,68641.0
2021-12-14 14:25:00,59.66,59.66,59.56,59.57,85240.0,52.0286,52.0286,51.9414,51.9502,85240.0
2021-12-14 14:30:00,59.56,59.68,59.56,59.64,81235.0,51.9414,52.0461,51.9414,52.0112,81235.0
2021-12-14 14:35:00,59.65,59.67,59.63,59.66,77019.0,52.0199,52.0374,52.0025,52.0286,77019.0
2021-12-14 14:40:00,59.66,59.67,59.62,59.66,143810.0,52.0286,52.0374,51.9938,52.0286,143810.0
2021-12-14 14:45:00,59.66,59.67,59.64,59.65,62113.0,52.0286,52.0374,52.0112,52.0199,62113.0
2021-12-14 14:50:00,59.65,59.66,59.55,59.55,111965.0,52.0199,52.0286,51.9327,51.9327,111965.0
2021-12-14 14:55:00,59.55,59.57,59.52,59.57,127686.0,51.9327,51.9502,51.9065,51.9502,127686.0
2021-12-14 15:00:00,59.57,59.67,59.54,59.66,94890.0,51.9502,52.0374,51.924,52.0286,94890.0
2021-12-14 15:05:00,59.66,59.7,59.59,59.6,142946.0,52.0286,52.0635,51.9676,51.9763,142946.0
2021-12-14 15:10:00,59.6,59.63,59.52,59.55,115412.0,51.9763,52.0025,51.9065,51.9327,115412.0
2021-12-14 15:15:00,59.56,59.63,59.54,59.62,87721.0,51.9414,52.0025,51.924,51.9938,87721.0
2021-12-14 15:20:00,59.62,59.64,59.6,59.63,86744.0,51.9938,52.0112,51.9763,52.0025,86744.0
2021-12-14 15:25:00,59.63,59.79,59.62,59.78,183754.0,52.0025,52.142,51.9938,52.1333,183754.0
2021-12-14 15:30:00,59.79,59.79,59.6,59.64,268034.0,52.142,52.142,51.9763,52.0112,268034.0
2021-12-14 15:35:00,59.64,59.75,59.63,59.73,290650.0,52.0112,52.1071,52.0025,52.0897,290650.0
2021-12-14 15:40:00,59.72,59.74,59.65,59.72,184599.0,52.081,52.0984,52.0199,52.081,184599.0
2021-12-14 15:45:00,59.72,59.75,59.67,59.68,186663.0,52.081,52.1071,52.0374,52.0461,186663.0
2021-12-14 15:50:00,59.68,59.68,59.54,59.55,404081.0,52.0461,52.0461,51.924,51.9327,404081.0
2021-12-14 15:55:00,59.55,59.6,59.51,59.52,1135773.0,51.9327,51.9763,51.8978,51.9065,1135773.0
2021-12-15 09:30:00,59.62,60.04,59.6,59.94,350170.0,51.9938,52.36,51.9763,52.2728,350170.0
2021-12-15 09:35:00,59.94,60.12,59.84,60.03,238328.0,52.2728,52.4298,52.1856,52.3513,238328.0
2021-12-15 09:40:00,60.04,60.07,59.9,59.95,161522.0,52.36,52.3862,52.2379,52.2815,161522.0
2021-12-15 09:45:00,59.94,60.12,59.92,59.98,167373.0,52.2728,52.4298,52.2554,52.3077,167373.0
2021-12-15 09:50:00,59.98,60.15,59.97,60.13,162382.0,52.3077,52.456,52.299,52.4385,162382.0
2021-12-15 09:55:00,60.14,60.44,60.11,60.43,238883.0,52.4472,52.7089,52.4211,52.7001,238883.0
2021-12-15 10:00:00,60.43,60.56,60.14,60.17,211384.0,52.7001,52.8135,52.4472,52.4734,211384.0
2021-12-15 10:05:00,60.17,60.41,60.04,60.34,243790.0,52.4734,52.6827,52.36,52.6217,243790.0
2021-12-15 10:10:00,60.33,60.42,60.12,60.28,158702.0,52.6129,52.6914,52.4298,52.5693,158702.0
2021-12-15 10:15:00,60.28,60.3,60.08,60.22,151153.0,52.5693,52.5868,52.3949,52.517,151153.0
2021-12-15 10:20:00,60.22,60.28,60.1,60.1,130604.0,52.517,52.5693,52.4124,52.4124,130604.0
2021-12-15 10:25:00,60.1,60.42,60.1,60.38,307172.0,52.4124,52.6914,52.4124,52.6565,307172.0
2021-12-15 10:30:00,60.38,60.45,60.3,60.4,209572.0,52.6565,52.7176,52.5868,52.674,209572.0
2021-12-15 10:35:00,60.4,60.41,60.27,60.41,198692.0,52.674,52.6827,52.5606,52.6827,198692.0
2021-12-15 10:40:00,60.41,60.53,60.38,60.46,256176.0,52.6827,52.7874,52.6565,52.7263,256176.0
2021-12-15 10:45:00,60.45,60.56,60.41,60.55,220828.0,52.7176,52.8135,52.6827,52.8048,220828.0
2021-12-15 10:50:00,60.54,60.76,60.53,60.65,292034.0,52.7961,52.9879,52.7874,52.892,292034.0
2021-12-15 10:55:00,60.66,60.69,60.56,60.62,318992.0,52.9007,52.9269,52.8135,52.8658,318992.0
2021-12-15 11:00:00,60.61,60.67,60.48,60.52,214792.0,52.8571,52.9094,52.7438,52.7786,214792.0
2021-12-15 11:05:00,60.53,60.56,60.37,60.5,114165.0,52.7874,52.8135,52.6478,52.7612,114165.0
2021-12-15 11:10:00,60.5,60.54,60.38,60.45,170007.0,52.7612,52.7961,52.6565,52.7176,170007.0
2021-12-15 11:15:00,60.43,60.52,60.41,60.47,120057.0,52.7001,52.7786,52.6827,52.735,120057.0
2021-12-15 11:20:00,60.47,60.52,60.46,60.5,86206.0,52.735,52.7786,52.7263,52.7612,86206.0
2021-12-15 11:25:00,60.5,60.54,60.45,60.49,171325.0,52.7612,52.7961,52.7176,52.7525,171325.0
2021-12-15 11:30:00,60.5,60.56,60.46,60.51,148558.0,52.7612,52.8135,52.7263,52.7699,148558.0
2021-12-15 11:35:00,60.52,60.66,60.49,60.62,101624.0,52.7786,52.9007,52.7525,52.8658,101624.0
2021-12-15 11:40:00,60.61,60.62,60.55,60.62,150137.0,52.8571,52.8658,52.8048,52.8658,150137.0
2021-12-15 11:45:00,60.61,60.67,60.58,60.6,108397.0,52.8571,52.9094,52.831,52.8484,108397.0
2021-12-15 11:50:00,60.61,60.74,60.6,60.73,127628.0,52.8571,52.9705,52.8484,52.9618,127628.0
2021-12-15 11:55:00,60.73,60.85,60.7,60.8,289243.0,52.9618,53.0664,52.9356,53.0228,289243.0
2021-12-15 12:00:00,60.8,60.81,60.55,60.61,145731.0,53.0228,53.0315,52.8048,52.8571,145731.0
2021-12-15 12:05:00,60.61,60.63,60.49,60.52,89643.0,52.8571,52.8746,52.7525,52.7786,89643.0
2021-12-15 12:10:00,60.53,60.56,60.47,60.53,96726.0,52.7874,52.8135,52.735,52.7874,96726.0
2021-12-15 12:15:00,60.53,60.6,60.48,60.6,86205.0,52.7874,52.8484,52.7438,52.8484,86205.0
2021-12-15 12:20:00,60.6,60.6,60.52,60.55,98093.0,52.8484,52.8484,52.7786,52.8048,98093.0
2021-12-15 12:25:00,60.55,60.64,60.49,60.64,114119.0,52.8048,52.8833,52.7525,52.8833,114119.0
2021-12-15 12:30:00,60.63,60.75,60.61,60.75,150602.0,52.8746,52.9792,52.8571,52.9792,150602.0
2021-12-15 12:35:00,60.74,60.75,60.61,60.63,127378.0,52.9705,52.9792,52.8571,52.8746,127378.0
2021-12-15 12:40:00,60.63,60.76,60.62,60.76,55162.0,52.8746,52.9879,52.8658,52.9879,55162.0
2021-12-15 12:45:00,60.76,60.83,60.75,60.8,96375.0,52.9879,53.049,52.9792,53.0228,96375.0
2021-12-15 12:50:00,60.8,60.87,60.76,60.86,144071.0,53.0228,53.0839,52.9879,53.0751,144071.0
2021-12-15 12:55:00,60.87,60.88,60.76,60.8,118625.0,53.0839,53.0926,52.9879,53.0228,118625.0
2021-12-15 13:00:00,60.8,60.85,60.65,60.66,177146.0,53.0228,53.0664,52.892,52.9007,177146.0
2021-12-15 13:05:00,60.68,60.71,60.65,60.71,96215.0,52.9182,52.9443,52.892,52.9443,96215.0
2021-12-15 13:10:00,60.7,60.73,60.64,60.65,143737.0,52.9356,52.9618,52.8833,52.892,143737.0
2021-12-15 13:15:00,60.65,60.72,60.64,60.72,114707.0,52.892,52.9531,52.8833,52.9531,114707.0
2021-12-15 13:20:00,60.73,60.79,60.66,60.69,140650.0,52.9618,53.0141,52.9007,52.9269,140650.0
2021-12-15 13:25:00,60.68,60.69,60.61,60.67,76543.0,52.9182,52.9269,52.8571,52.9094,76543.0
2021-12-15 13:30:00,60.67,60.7,60.65,60.68,63480.0,52.9094,52.9356,52.892,52.9182,63480.0
2021-12-15 13:35:00,60.68,60.7,60.65,60.7,81719.0,52.9182,52.9356,52.892,52.9356,81719.0
2021-12-15 13:40:00,60.69,60.7,60.6,60.62,72634.0,52.9269,52.9356,52.8484,52.8658,72634.0
2021-12-15 13:45:00,60.62,60.66,60.6,60.64,92338.0,52.8658,52.9007,52.8484,52.8833,92338.0
2021-12-15 13:50:00,60.64,60.72,60.59,60.64,270756.0,52.8833,52.9531,52.8397,52.8833,270756.0
2021-12-15 13:55:00,60.64,60.64,60.48,60.5,76178.0,52.8833,52.8833,52.7438,52.7612,76178.0
2021-12-15 14:00:00,60.49,60.56,60.25,60.43,107765.0,52.7525,52.8135,52.5432,52.7001,107765.0
2021-12-15 14:05:00,60.44,60.61,60.42,60.61,74074.0,52.7089,52.8571,52.6914,52.8571,74074.0
2021-12-15 14:10:00,60.61,60.66,60.55,60.66,247170.0,52.8571,52.9007,52.8048,52.9007,247170.0
2021-12-15 14:15:00,60.66,60.72,60.58,60.67,215982.0,52.9007,52.9531,52.831,52.9094,215982.0
2021-12-15 14:20:00,60.67,60.78,60.64,60.65,205757.0,52.9094,53.0054,52.8833,52.892,205757.0
2021-12-15 14:25:00,60.66,60.78,60.65,60.71,149714.0,52.9007,53.0054,52.892,52.9443,149714.0
2021-12-15 14:30:00,60.7,60.74,60.61,60.72,178671.0,52.9356,52.9705,52.8571,52.9531,178671.0
2021-12-15 14:35:00,60.72,60.76,60.67,60.76,110675.0,52.9531,52.9879,52.9094,52.9879,110675.0
2021-12-15 14:40:00,60.76,60.84,60.73,60.82,230035.0,52.9879,53.0577,52.9618,53.0403,230035.0
2021-12-15 14:45:00,60.81,60.86,60.65,60.67,205112.0,53.0315,53.0751,52.892,52.9094,205112.0
2021-12-15 14:50:00,60.66,60.75,60.65,60.72,129865.0,52.9007,52.9792,52.892,52.9531,129865.0
2021-12-15 14:55:00,60.71,60.74,60.56,60.64,120212.0,52.9443,52.9705,52.8135,52.8833,120212.0
2021-12-15 15:00:00,60.65,60.69,60.58,60.63,123699.0,52.892,52.9269,52.831,52.8746,123699.0
2021-12-15 15:05:00,60.62,60.75,60.6,60.74,227138.0,52.8658,52.9792,52.8484,52.9705,227138.0
2021-12-15 15:10:00,60.73,60.78,60.64,60.69,117730.0,52.9618,53.0054,52.8833,52.9269,117730.0
2021-12-15 15:15:00,60.68,60.74,60.64,60.65,193493.0,52.9182,52.9705,52.8833,52.892,193493.0
2021-12-15 15:20:00,60.66,60.72,60.61,60.71,138223.0,52.9007,52.9531,52.8571,52.9443,138223.0
2021-12-15 15:25:00,60.71,60.88,60.7,60.84,156924.0,52.9443,53.0926,52.9356,53.0577,156924.0
2021-12-15 15:30:00,60.84,60.87,60.77,60.81,166421.0,53.0577,53.0839,52.9967,53.0315,166421.0
2021-12-15 15:35:00,60.8,60.86,60.73,60.77,198537.0,53.0228,53.0751,52.9618,52.9967,198537.0
2021-12-15 15:40:00,60.77,60.79,60.66,60.67,268604.0,52.9967,53.0141,52.9007,52.9094,268604.0
2021-12-15 15:45:00,60.67,60.68,60.58,60.6,407372.0,52.9094,52.9182,52.831,52.8484,407372.0
2021-12-15 15:50:00,60.59,60.68,60.53,60.65,433477.0,52.8397,52.9182,52.7874,52.892,433477.0
2021-12-15 15:55:00,60.65,60.73,60.58,60.6,1130906.0,52.892,52.9618,52.831,52.8484,1130906.0
2021-12-16 09:30:00,61.0,61.53,60.79,61.45,583662.0,53.1972,53.6594,53.0141,53.5897,583662.0
2021-12-16 09:35:00,61.45,61.75,61.42,61.5,324561.0,53.5897,53.8513,53.5635,53.6333,324561.0
2021-12-16 09:40:00,61.51,61.85,61.47,61.82,284134.0,53.642,53.9385,53.6071,53.9123,284134.0
2021-12-16 09:45:00,61.82,62.13,61.67,62.07,475817.0,53.9123,54.1827,53.7815,54.1304,475817.0
2021-12-16 09:50:00,62.07,62.5,62.07,62.42,535824.0,54.1304,54.5054,54.1304,54.4356,535824.0
2021-12-16 09:55:00,62.42,62.67,62.41,62.48,483070.0,54.4356,54.6536,54.4269,54.4879,483070.0
2021-12-16 10:00:00,62.49,62.54,62.21,62.24,296768.0,54.4966,54.5402,54.2525,54.2786,296768.0
2021-12-16 10:05:00,62.25,62.32,62.07,62.22,375462.0,54.2873,54.3484,54.1304,54.2612,375462.0
2021-12-16 10:10:00,62.22,62.31,62.04,62.06,319016.0,54.2612,54.3397,54.1042,54.1216,319016.0
2021-12-16 10:15:00,62.05,62.15,62.02,62.09,225354.0,54.1129,54.2001,54.0868,54.1478,225354.0
2021-12-16 10:20:00,62.08,62.27,62.08,62.27,207151.0,54.1391,54.3048,54.1391,54.3048,207151.0
2021-12-16 10:25:00,62.27,62.33,62.0,62.01,213769.0,54.3048,54.3571,54.0693,54.078,213769.0
2021-12-16 10:30:00,62.01,62.11,61.85,61.9,184846.0,54.078,54.1653,53.9385,53.9821,184846.0
2021-12-16 10:35:00,61.9,62.02,61.89,62.02,118568.0,53.9821,54.0868,53.9734,54.0868,118568.0
2021-12-16 10:40:00,62.02,62.09,61.98,62.0,123489.0,54.0868,54.1478,54.0519,54.0693,123489.0
2021-12-16 10:45:00,62.0,62.07,61.95,62.02,186372.0,54.0693,54.1304,54.0257,54.0868,186372.0
2021-12-16 10:50:00,62.02,62.13,62.01,62.12,109145.0,54.0868,54.1827,54.078,54.174,109145.0
2021-12-16 10:55:00,62.12,62.16,62.07,62.11,156734.0,54.174,54.2089,54.1304,54.1653,156734.0
2021-12-16 11:00:00,62.1,62.24,62.05,62.09,200795.0,54.1565,54.2786,54.1129,54.1478,200795.0
2021-12-16 11:05:00,62.08,62.23,62.08,62.21,153605.0,54.1391,54.2699,54.1391,54.2525,153605.0
2021-12-16 11:10:00,62.21,62.27,62.18,62.23,217530.0,54.2525,54.3048,54.2263,54.2699,217530.0
2021-12-16 11:15:00,62.23,62.23,62.08,62.13,200241.0,54.2699,54.2699,54.1391,54.1827,200241.0
2021-12-16 11:20:00,62.12,62.21,62.11,62.21,119267.0,54.174,54.2525,54.1653,54.2525,119267.0
2021-12-16 11:25:00,62.21,62.23,62.02,62.07,131633.0,54.2525,54.2699,54.0868,54.1304,131633.0
2021-12-16 11:30:00,62.07,62.15,62.04,62.04,276487.0,54.1304,54.2001,54.1042,54.1042,276487.0
2021-12-16 11:35:00,62.04,62.21,62.02,62.21,116774.0,54.1042,54.2525,54.0868,54.2525,116774.0
2021-12-16 11:40:00,62.21,62.22,62.08,62.12,63335.0,54.2525,54.2612,54.1391,54.174,63335.0
2021-12-16 11:45:00,62.12,62.23,62.08,62.22,101151.0,54.174,54.2699,54.1391,54.2612,101151.0
2021-12-16 11:50:00,62.21,62.22,62.11,62.18,174417.0,54.2525,54.2612,54.1653,54.2263,174417.0
2021-12-16 11:55:00,62.18,62.29,62.15,62.28,107879.0,54.2263,54.3222,54.2001,54.3135,107879.0
2021-12-16 12:00:00,62.28,62.29,62.12,62.19,187270.0,54.3135,54.3222,54.174,54.235,187270.0
2021-12-16 12:05:00,62.19,62.24,62.15,62.18,62742.0,54.235,54.2786,54.2001,54.2263,62742.0
2021-12-16 12:10:00,62.18,62.22,62.16,62.22,50133.0,54.2263,54.2612,54.2089,54.2612,50133.0
2021-12-16 12:15:00,62.22,62.36,62.19,62.32,159777.0,54.2612,54.3833,54.235,54.3484,159777.0
2021-12-16 12:20:00,62.31,62.32,62.15,62.15,120866.0,54.3397,54.3484,54.2001,54.2001,120866.0
2021-12-16 12:25:00,62.15,62.21,62.14,62.17,332455.0,54.2001,54.2525,54.1914,54.2176,332455.0
2021-12-16 12:30:00,62.16,62.22,62.05,62.11,182190.0,54.2089,54.2612,54.1129,54.1653,182190.0
2021-12-16 12:35:00,62.12,62.19,62.09,62.13,56443.0,54.174,54.235,54.1478,54.1827,56443.0
2021-12-16 12:40:00,62.13,62.28,62.1,62.23,90596.0,54.1827,54.3135,54.1565,54.2699,90596.0
2021-12-16 12:45:00,62.23,62.25,62.06,62.1,88332.0,54.2699,54.2873,54.1216,54.1565,88332.0
2021-12-16 12:50:00,62.1,62.17,62.08,62.15,124378.0,54.1565,54.2176,54.1391,54.2001,124378.0
2021-12-16 12:55:00,62.15,62.21,62.08,62.11,123363.0,54.2001,54.2525,54.1391,54.1653,123363.0
2021-12-16 13:00:00,62.11,62.18,62.07,62.15,57011.0,54.1653,54.2263,54.1304,54.2001,57011.0
2021-12-16 13:05:00,62.15,62.15,62.06,62.11,65044.0,54.2001,54.2001,54.1216,54.1653,65044.0
2021-12-16 13:10:00,62.1,62.18,62.07,62.15,63981.0,54.1565,54.2263,54.1304,54.2001,63981.0
2021-12-16 13:15:00,62.16,62.17,62.07,62.13,67041.0,54.2089,54.2176,54.1304,54.1827,67041.0
2021-12-16 13:20:00,62.14,62.14,62.04,62.06,51103.0,54.1914,54.1914,54.1042,54.1216,51103.0
2021-12-16 13:25:00,62.05,62.17,62.04,62.17,50510.0,54.1129,54.2176,54.1042,54.2176,50510.0
2021-12-16 13:30:00,62.17,62.26,62.16,62.21,98419.0,54.2176,54.2961,54.2089,54.2525,98419.0
2021-12-16 13:35:00,62.22,62.22,62.06,62.07,91419.0,54.2612,54.2612,54.1216,54.1304,91419.0
2021-12-16 13:40:00,62.06,62.06,61.99,62.04,123479.0,54.1216,54.1216,54.0606,54.1042,123479.0
2021-12-16 13:45:00,62.05,62.08,62.0,62.05,70563.0,54.1129,54.1391,54.0693,54.1129,70563.0
2021-12-16 13:50:00,62.05,62.09,62.0,62.02,76051.0,54.1129,54.1478,54.0693,54.0868,76051.0
2021-12-16 13:55:00,62.02,62.05,61.99,62.05,85928.0,54.0868,54.1129,54.0606,54.1129,85928.0
2021-12-16 14:00:00,62.04,62.05,62.01,62.05,108420.0,54.1042,54.1129,54.078,54.1129,108420.0
2021-12-16 14:05:00,62.05,62.1,61.98,62.0,91947.0,54.1129,54.1565,54.0519,54.0693,91947.0
2021-12-16 14:10:00,61.99,62.06,61.97,62.05,111816.0,54.0606,54.1216,54.0432,54.1129,111816.0
2021-12-16 14:15:00,62.05,62.06,61.99,62.05,87684.0,54.1129,54.1216,54.0606,54.1129,87684.0
2021-12-16 14:20:00,62.05,62.07,62.0,62.01,64519.0,54.1129,54.1304,54.0693,54.078,64519.0
2021-12-16 14:25:00,62.02,62.11,62.0,62.1,101211.0,54.0868,54.1653,54.0693,54.1565,101211.0
2021-12-16 14:30:00,62.11,62.13,62.04,62.08,90635.0,54.1653,54.1827,54.1042,54.1391,90635.0
2021-12-16 14:35:00,62.08,62.12,62.03,62.1,95568.0,54.1391,54.174,54.0955,54.1565,95568.0
2021-12-16 14:40:00,62.09,62.11,62.01,62.05,66152.0,54.1478,54.1653,54.078,54.1129,66152.0
2021-12-16 14:45:00,62.05,62.06,61.93,61.94,84951.0,54.1129,54.1216,54.0083,54.017,84951.0
2021-12-16 14:50:00,61.95,61.98,61.9,61.9,111119.0,54.0257,54.0519,53.9821,53.9821,111119.0
2021-12-16 14:55:00,61.91,62.11,61.9,62.09,161359.0,53.9908,54.1653,53.9821,54.1478,161359.0
2021-12-16 15:00:00,62.09,62.1,61.92,61.94,215397.0,54.1478,54.1565,53.9996,54.017,215397.0
2021-12-16 15:05:00,61.94,62.01,61.92,62.0,195541.0,54.017,54.078,53.9996,54.0693,195541.0
2021-12-16 15:10:00,62.0,62.13,61.99,62.13,149905.0,54.0693,54.1827,54.0606,54.1827,149905.0
2021-12-16 15:15:00,62.13,62.17,62.1,62.12,102659.0,54.1827,54.2176,54.1565,54.174,102659.0
2021-12-16 15:20:00,62.12,62.14,62.06,62.12,97596.0,54.174,54.1914,54.1216,54.174,97596.0
2021-12-16 15:25:00,62.12,62.24,62.11,62.21,149791.0,54.174,54.2786,54.1653,54.2525,149791.0
2021-12-16 15:30:00,62.21,62.22,62.05,62.1,187060.0,54.2525,54.2612,54.1129,54.1565,187060.0
2021-12-16 15:35:00,62.1,62.28,62.07,62.27,310995.0,54.1565,54.3135,54.1304,54.3048,310995.0
2021-12-16 15:40:00,62.27,62.27,62.1,62.11,216638.0,54.3048,54.3048,54.1565,54.1653,216638.0
2021-12-16 15:45:00,62.11,62.22,62.11,62.2,292300.0,54.1653,54.2612,54.1653,54.2437,292300.0
2021-12-16 15:50:00,62.2,62.34,62.18,62.23,377363.0,54.2437,54.3658,54.2263,54.2699,377363.0
2021-12-16 15:55:00,62.23,62.28,62.14,62.14,620381.0,54.2699,54.3135,54.1914,54.1914,620381.0
2021-12-17 09:30:00,62.3,62.57,61.89,62.26,1811807.0,54.3309,54.5664,53.9734,54.2961,1811807.0
2021-12-17 09:35:00,62.28,62.38,62.06,62.18,115654.0,54.3135,54.4007,54.1216,54.2263,115654.0
2021-12-17 09:40:00,62.16,62.43,62.02,62.06,158479.0,54.2089,54.4443,54.0868,54.1216,158479.0
2021-12-17 09:45:00,62.07,62.19,61.7,61.7,162470.0,54.1304,54.235,53.8077,53.8077,162470.0
2021-12-17 09:50:00,61.71,61.76,61.48,61.52,206070.0,53.8164,53.86,53.6158,53.6507,206070.0
2021-12-17 09:55:00,61.53,61.68,61.36,61.61,123254.0,53.6594,53.7903,53.5112,53.7292,123254.0
2021-12-17 10:00:00,61.6,61.76,61.57,61.67,155844.0,53.7205,53.86,53.6943,53.7815,155844.0
2021-12-17 10:05:00,61.68,61.87,61.64,61.75,137821.0,53.7903,53.956,53.7554,53.8513,137821.0
2021-12-17 10:10:00,61.75,61.84,61.68,61.68,95850.0,53.8513,53.9298,53.7903,53.7903,95850.0
2021-12-17 10:15:00,61.68,61.88,61.66,61.85,102218.0,53.7903,53.9647,53.7728,53.9385,102218.0
2021-12-17 10:20:00,61.84,61.95,61.81,61.87,89240.0,53.9298,54.0257,53.9036,53.956,89240.0
2021-12-17 10:25:00,61.87,61.94,61.83,61.85,63418.0,53.956,54.017,53.9211,53.9385,63418.0
2021-12-17 10:30:00,61.87,61.9,61.72,61.83,125618.0,53.956,53.9821,53.8251,53.9211,125618.0
2021-12-17 10:35:00,61.83,61.96,61.83,61.85,88591.0,53.9211,54.0344,53.9211,53.9385,88591.0
2021-12-17 10:40:00,61.87,61.93,61.77,61.87,96785.0,53.956,54.0083,53.8687,53.956,96785.0
2021-12-17 10:45:00,61.88,62.06,61.86,61.92,108720.0,53.9647,54.1216,53.9472,53.9996,108720.0
2021-12-17 10:50:00,61.92,61.97,61.86,61.91,97367.0,53.9996,54.0432,53.9472,53.9908,97367.0
2021-12-17 10:55:00,61.92,62.0,61.87,61.88,77776.0,53.9996,54.0693,53.956,53.9647,77776.0
2021-12-17 11:00:00,61.88,61.95,61.79,61.8,67381.0,53.9647,54.0257,53.8862,53.8949,67381.0
2021-12-17 11:05:00,61.8,61.88,61.78,61.85,84647.0,53.8949,53.9647,53.8775,53.9385,84647.0
2021-12-17 11:10:00,61.84,61.9,61.78,61.83,71916.0,53.9298,53.9821,53.8775,53.9211,71916.0
2021-12-17 11:15:00,61.84,61.9,61.8,61.89,47880.0,53.9298,53.9821,53.8949,53.9734,47880.0
2021-12-17 11:20:00,61.88,61.88,61.74,61.84,69252.0,53.9647,53.9647,53.8426,53.9298,69252.0
2021-12-17 11:25:00,61.84,61.84,61.76,61.78,41898.0,53.9298,53.9298,53.86,53.8775,41898.0
2021-12-17 11:30:00,61.77,61.83,61.74,61.77,101363.0,53.8687,53.9211,53.8426,53.8687,101363.0
2021-12-17 11:35:00,61.77,61.85,61.75,61.81,98824.0,53.8687,53.9385,53.8513,53.9036,98824.0
2021-12-17 11:40:00,61.81,61.81,61.73,61.78,98315.0,53.9036,53.9036,53.8339,53.8775,98315.0
2021-12-17 11:45:00,61.77,61.78,61.55,61.55,157900.0,53.8687,53.8775,53.6769,53.6769,157900.0
2021-12-17 11:50:00,61.55,61.66,61.52,61.65,99860.0,53.6769,53.7728,53.6507,53.7641,99860.0
2021-12-17 11:55:00,61.64,61.68,61.61,61.65,74990.0,53.7554,53.7903,53.7292,53.7641,74990.0
2021-12-17 12:00:00,61.64,61.71,61.6,61.71,66197.0,53.7554,53.8164,53.7205,53.8164,66197.0
2021-12-17 12:05:00,61.71,61.78,61.64,61.77,107833.0,53.8164,53.8775,53.7554,53.8687,107833.0
2021-12-17 12:10:00,61.76,61.79,61.69,61.72,149839.0,53.86,53.8862,53.799,53.8251,149839.0
2021-12-17 12:15:00,61.72,61.86,61.71,61.78,96949.0,53.8251,53.9472,53.8164,53.8775,96949.0
2021-12-17 12:20:00,61.78,61.82,61.72,61.72,83871.0,53.8775,53.9123,53.8251,53.8251,83871.0
2021-12-17 12:25:00,61.72,61.82,61.7,61.82,80466.0,53.8251,53.9123,53.8077,53.9123,80466.0
2021-12-17 12:30:00,61.83,61.91,61.81,61.89,92728.0,53.9211,53.9908,53.9036,53.9734,92728.0
2021-12-17 12:35:00,61.89,61.96,61.88,61.91,69690.0,53.9734,54.0344,53.9647,53.9908,69690.0
2021-12-17 12:40:00,61.92,61.92,61.85,61.9,56033.0,53.9996,53.9996,53.9385,53.9821,56033.0
2021-12-17 12:45:00,61.91,62.0,61.88,61.99,83658.0,53.9908,54.0693,53.9647,54.0606,83658.0
2021-12-17 12:50:00,61.99,62.0,61.9,61.99,123142.0,54.0606,54.0693,53.9821,54.0606,123142.0
2021-12-17 12:55:00,61.98,61.99,61.93,61.96,62069.0,54.0519,54.0606,54.0083,54.0344,62069.0
2021-12-17 13:00:00,61.96,62.02,61.9,62.0,71876.0,54.0344,54.0868,53.9821,54.0693,71876.0
2021-12-17 13:05:00,61.99,62.01,61.94,61.97,54308.0,54.0606,54.078,54.017,54.0432,54308.0
2021-12-17 13:10:00,61.98,62.02,61.95,61.97,51635.0,54.0519,54.0868,54.0257,54.0432,51635.0
2021-12-17 13:15:00,61.97,62.0,61.94,61.96,58537.0,54.0432,54.0693,54.017,54.0344,58537.0
2021-12-17 13:20:00,61.95,62.03,61.95,62.02,106775.0,54.0257,54.0955,54.0257,54.0868,106775.0
2021-12-17 13:25:00,62.02,62.05,61.97,61.99,129764.0,54.0868,54.1129,54.0432,54.0606,129764.0
2021-12-17 13:30:00,61.98,61.99,61.85,61.87,51197.0,54.0519,54.0606,53.9385,53.956,51197.0
2021-12-17 13:35:00,61.86,61.91,61.85,61.87,50407.0,53.9472,53.9908,53.9385,53.956,50407.0
2021-12-17 13:40:00,61.87,61.91,61.83,61.89,50373.0,53.956,53.9908,53.9211,53.9734,50373.0
2021-12-17 13:45:00,61.9,62.0,61.89,61.98,36158.0,53.9821,54.0693,53.9734,54.0519,36158.0
2021-12-17 13:50:00,61.98,62.01,61.95,61.96,66645.0,54.0519,54.078,54.0257,54.0344,66645.0
2021-12-17 13:55:00,61.95,62.01,61.92,62.0,50150.0,54.0257,54.078,53.9996,54.0693,50150.0
2021-12-17 14:00:00,62.01,62.1,61.99,62.0,121066.0,54.078,54.1565,54.0606,54.0693,121066.0
2021-12-17 14:05:00,62.0,62.01,61.96,62.0,74492.0,54.0693,54.078,54.0344,54.0693,74492.0
2021-12-17 14:10:00,62.0,62.02,61.95,61.96,115438.0,54.0693,54.0868,54.0257,54.0344,115438.0
2021-12-17 14:15:00,61.96,61.97,61.93,61.94,90393.0,54.0344,54.0432,54.0083,54.017,90393.0
2021-12-17 14:20:00,61.95,61.98,61.94,61.97,53646.0,54.0257,54.0519,54.017,54.0432,53646.0
2021-12-17 14:25:00,61.97,61.99,61.93,61.99,112512.0,54.0432,54.0606,54.0083,54.0606,112512.0
2021-12-17 14:30:00,61.99,62.01,61.94,61.97,67844.0,54.0606,54.078,54.017,54.0432,67844.0
2021-12-17 14:35:00,61.96,61.98,61.89,61.92,69695.0,54.0344,54.0519,53.9734,53.9996,69695.0
2021-12-17 14:40:00,61.92,61.93,61.84,61.87,65574.0,53.9996,54.0083,53.9298,53.956,65574.0
2021-12-17 14:45:00,61.88,61.97,61.86,61.96,63998.0,53.9647,54.0432,53.9472,54.0344,63998.0
2021-12-17 14:50:00,61.95,61.96,61.87,61.91,71548.0,54.0257,54.0344,53.956,53.9908,71548.0
2021-12-17 14:55:00,61.91,61.91,61.78,61.79,66166.0,53.9908,53.9908,53.8775,53.8862,66166.0
2021-12-17 15:00:00,61.8,61.86,61.77,61.78,129576.0,53.8949,53.9472,53.8687,53.8775,129576.0
2021-12-17 15:05:00,61.78,61.79,61.72,61.72,79649.0,53.8775,53.8862,53.8251,53.8251,79649.0
2021-12-17 15:10:00,61.72,61.79,61.67,61.75,96267.0,53.8251,53.8862,53.7815,53.8513,96267.0
2021-12-17 15:15:00,61.75,61.76,61.67,61.73,100675.0,53.8513,53.86,53.7815,53.8339,100675.0
2021-12-17 15:20:00,61.74,61.79,61.71,61.76,74528.0,53.8426,53.8862,53.8164,53.86,74528.0
2021-12-17 15:25:00,61.75,61.77,61.67,61.71,78121.0,53.8513,53.8687,53.7815,53.8164,78121.0
2021-12-17 15:30:00,61.72,61.74,61.65,61.69,83695.0,53.8251,53.8426,53.7641,53.799,83695.0
2021-12-17 15:35:00,61.7,61.7,61.59,61.65,194605.0,53.8077,53.8077,53.7118,53.7641,194605.0
2021-12-17 15:40:00,61.64,61.7,61.6,61.66,170448.0,53.7554,53.8077,53.7205,53.7728,170448.0
2021-12-17 15:45:00,61.66,61.73,61.61,61.64,221477.0,53.7728,53.8339,53.7292,53.7554,221477.0
2021-12-17 15:50:00,61.63,61.64,61.5,61.64,523337.0,53.7467,53.7554,53.6333,53.7554,523337.0
2021-12-17 15:55:00,61.63,61.77,61.56,61.57,989405.0,53.7467,53.8687,53.6856,53.6943,989405.0
2021-12-20 09:30:00,61.44,61.59,61.1,61.41,356466.0,53.581,53.7118,53.2844,53.5548,356466.0
2021-12-20 09:35:00,61.43,61.54,61.38,61.39,249052.0,53.5722,53.6682,53.5286,53.5373,249052.0
2021-12-20 09:40:00,61.4,61.44,60.95,60.96,261994.0,53.5461,53.581,53.1536,53.1624,261994.0
2021-12-20 09:45:00,60.96,61.3,60.92,60.97,169403.0,53.1624,53.4589,53.1275,53.1711,169403.0
2021-12-20 09:50:00,60.97,61.0,60.88,60.97,99467.0,53.1711,53.1972,53.0926,53.1711,99467.0
2021-12-20 09:55:00,60.97,61.12,60.92,61.11,138443.0,53.1711,53.3019,53.1275,53.2932,138443.0
2021-12-20 10:00:00,61.12,61.17,61.02,61.11,115377.0,53.3019,53.3455,53.2147,53.2932,115377.0
2021-12-20 10:05:00,61.11,61.16,60.92,60.94,106612.0,53.2932,53.3368,53.1275,53.1449,106612.0
2021-12-20 10:10:00,60.93,61.0,60.92,60.97,88084.0,53.1362,53.1972,53.1275,53.1711,88084.0
2021-12-20 10:15:00,60.95,61.16,60.92,61.14,167655.0,53.1536,53.3368,53.1275,53.3193,167655.0
2021-12-20 10:20:00,61.15,61.27,61.09,61.16,75343.0,53.328,53.4327,53.2757,53.3368,75343.0
2021-12-20 10:25:00,61.16,61.21,61.13,61.18,67409.0,53.3368,53.3804,53.3106,53.3542,67409.0
2021-12-20 10:30:00,61.2,61.28,61.1,61.13,66789.0,53.3717,53.4414,53.2844,53.3106,66789.0
2021-12-20 10:35:00,61.13,61.26,61.12,61.26,90466.0,53.3106,53.424,53.3019,53.424,90466.0
2021-12-20 10:40:00,61.25,61.36,61.19,61.35,92586.0,53.4153,53.5112,53.3629,53.5025,92586.0
2021-12-20 10:45:00,61.35,61.39,61.23,61.23,65558.0,53.5025,53.5373,53.3978,53.3978,65558.0
2021-12-20 10:50:00,61.23,61.36,61.2,61.36,56813.0,53.3978,53.5112,53.3717,53.5112,56813.0
2021-12-20 10:55:00,61.37,61.45,61.33,61.45,72165.0,53.5199,53.5897,53.485,53.5897,72165.0
2021-12-20 11:00:00,61.44,61.48,61.37,61.46,71595.0,53.581,53.6158,53.5199,53.5984,71595.0
2021-12-20 11:05:00,61.46,61.61,61.45,61.48,105223.0,53.5984,53.7292,53.5897,53.6158,105223.0
2021-12-20 11:10:00,61.48,61.54,61.44,61.46,42857.0,53.6158,53.6682,53.581,53.5984,42857.0
2021-12-20 11:15:00,61.47,61.54,61.44,61.51,46702.0,53.6071,53.6682,53.581,53.642,46702.0
2021-12-20 11:20:00,61.52,61.57,61.48,61.56,48417.0,53.6507,53.6943,53.6158,53.6856,48417.0
2021-12-20 11:25:00,61.55,61.68,61.51,61.64,101070.0,53.6769,53.7903,53.642,53.7554,101070.0
2021-12-20 11:30:00,61.63,61.66,61.57,61.61,69878.0,53.7467,53.7728,53.6943,53.7292,69878.0
2021-12-20 11:35:00,61.61,61.62,61.49,61.55,59139.0,53.7292,53.7379,53.6246,53.6769,59139.0
2021-12-20 11:40:00,61.56,61.6,61.53,61.59,40693.0,53.6856,53.7205,53.6594,53.7118,40693.0
2021-12-20 11:45:00,61.6,61.63,61.53,61.62,82076.0,53.7205,53.7467,53.6594,53.7379,82076.0
2021-12-20 11:50:00,61.63,61.75,61.63,61.69,57943.0,53.7467,53.8513,53.7467,53.799,57943.0
2021-12-20 11:55:00,61.69,61.74,61.61,61.66,41651.0,53.799,53.8426,53.7292,53.7728,41651.0
2021-12-20 12:00:00,61.65,61.68,61.59,61.6,46773.0,53.7641,53.7903,53.7118,53.7205,46773.0
2021-12-20 12:05:00,61.6,61.62,61.57,61.59,40854.0,53.7205,53.7379,53.6943,53.7118,40854.0
2021-12-20 12:10:00,61.6,61.66,61.6,61.63,48934.0,53.7205,53.7728,53.7205,53.7467,48934.0
2021-12-20 12:15:00,61.62,61.67,61.57,61.66,42245.0,53.7379,53.7815,53.6943,53.7728,42245.0
2021-12-20 12:20:00,61.67,61.67,61.56,61.58,37259.0,53.7815,53.7815,53.6856,53.703,37259.0
2021-12-20 12:25:00,61.58,61.6,61.55,61.6,50350.0,53.703,53.7205,53.6769,53.7205,50350.0
2021-12-20 12:30:00,61.59,61.6,61.49,61.51,46751.0,53.7118,53.7205,53.6246,53.642,46751.0
2021-12-20 12:35:00,61.52,61.58,61.51,61.58,40728.0,53.6507,53.703,53.642,53.703,40728.0
2021-12-20 12:40:00,61.59,61.65,61.56,61.65,64254.0,53.7118,53.7641,53.6856,53.7641,64254.0
2021-12-20 12:45:00,61.65,61.67,61.58,61.59,56858.0,53.7641,53.7815,53.703,53.7118,56858.0
2021-12-20 12:50:00,61.59,61.63,61.59,61.61,37321.0,53.7118,53.7467,53.7118,53.7292,37321.0
2021-12-20 12:55:00,61.61,61.62,61.5,61.51,67118.0,53.7292,53.7379,53.6333,53.642,67118.0
2021-12-20 13:00:00,61.51,61.58,61.51,61.57,39333.0,53.642,53.703,53.642,53.6943,39333.0
2021-12-20 13:05:00,61.58,61.66,61.58,61.65,42329.0,53.703,53.7728,53.703,53.7641,42329.0
2021-12-20 13:10:00,61.65,61.66,61.55,61.57,53304.0,53.7641,53.7728,53.6769,53.6943,53304.0
2021-12-20 13:15:00,61.57,61.64,61.54,61.63,59000.0,53.6943,53.7554,53.6682,53.7467,59000.0
2021-12-20 13:20:00,61.63,61.69,61.61,61.67,45698.0,53.7467,53.799,53.7292,53.7815,45698.0
2021-12-20 13:25:00,61.66,61.69,61.63,61.69,34904.0,53.7728,53.799,53.7467,53.799,34904.0
2021-12-20 13:30:00,61.68,61.74,61.66,61.73,44646.0,53.7903,53.8426,53.7728,53.8339,44646.0
2021-12-20 13:35:00,61.73,61.82,61.72,61.8,56578.0,53.8339,53.9123,53.8251,53.8949,56578.0
2021-12-20 13:40:00,61.8,61.83,61.75,61.82,85790.0,53.8949,53.9211,53.8513,53.9123,85790.0
2021-12-20 13:45:00,61.82,61.85,61.76,61.82,67255.0,53.9123,53.9385,53.86,53.9123,67255.0
2021-12-20 13:50:00,61.81,61.82,61.75,61.81,62265.0,53.9036,53.9123,53.8513,53.9036,62265.0
2021-12-20 13:55:00,61.8,61.8,61.75,61.76,43378.0,53.8949,53.8949,53.8513,53.86,43378.0
2021-12-20 14:00:00,61.77,61.88,61.76,61.85,57319.0,53.8687,53.9647,53.86,53.9385,57319.0
2021-12-20 14:05:00,61.84,61.9,61.79,61.81,92660.0,53.9298,53.9821,53.8862,53.9036,92660.0
2021-12-20 14:10:00,61.8,61.92,61.8,61.91,60149.0,53.8949,53.9996,53.8949,53.9908,60149.0
2021-12-20 14:15:00,61.92,61.98,61.9,61.91,110421.0,53.9996,54.0519,53.9821,53.9908,110421.0
2021-12-20 14:20:00,61.92,61.93,61.84,61.9,67470.0,53.9996,54.0083,53.9298,53.9821,67470.0
2021-12-20 14:25:00,61.9,61.97,61.88,61.97,57078.0,53.9821,54.0432,53.9647,54.0432,57078.0
2021-12-20 14:30:00,61.97,61.99,61.86,61.9,49563.0,54.0432,54.0606,53.9472,53.9821,49563.0
2021-12-20 14:35:00,61.91,61.92,61.87,61.88,55521.0,53.9908,53.9996,53.956,53.9647,55521.0
2021-12-20 14:40:00,61.89,61.93,61.88,61.91,77882.0,53.9734,54.0083,53.9647,53.9908,77882.0
2021-12-20 14:45:00,61.91,61.93,61.87,61.91,71736.0,53.9908,54.0083,53.956,53.9908,71736.0
2021-12-20 14:50:00,61.9,61.98,61.88,61.96,75631.0,53.9821,54.0519,53.9647,54.0344,75631.0
2021-12-20 14:55:00,61.95,62.01,61.91,61.95,156538.0,54.0257,54.078,53.9908,54.0257,156538.0
2021-12-20 15:00:00,61.94,62.04,61.94,61.97,108416.0,54.017,54.1042,54.017,54.0432,108416.0
2021-12-20 15:05:00,61.97,61.98,61.92,61.97,110056.0,54.0432,54.0519,53.9996,54.0432,110056.0
2021-12-20 15:10:00,61.97,62.0,61.9,61.92,118346.0,54.0432,54.0693,53.9821,53.9996,118346.0
2021-12-20 15:15:00,61.92,61.94,61.89,61.9,124069.0,53.9996,54.017,53.9734,53.9821,124069.0
2021-12-20 15:20:00,61.9,61.92,61.86,61.88,136668.0,53.9821,53.9996,53.9472,53.9647,136668.0
2021-12-20 15:25:00,61.88,61.89,61.83,61.85,130745.0,53.9647,53.9734,53.9211,53.9385,130745.0
2021-12-20 15:30:00,61.86,61.86,61.78,61.79,115999.0,53.9472,53.9472,53.8775,53.8862,115999.0
2021-12-20 15:35:00,61.79,61.79,61.68,61.72,134241.0,53.8862,53.8862,53.7903,53.8251,134241.0
2021-12-20 15:40:00,61.72,61.78,61.71,61.76,110145.0,53.8251,53.8775,53.8164,53.86,110145.0
2021-12-20 15:45:00,61.75,61.79,61.67,61.68,154913.0,53.8513,53.8862,53.7815,53.7903,154913.0
2021-12-20 15:50:00,61.68,61.79,61.67,61.77,286453.0,53.7903,53.8862,53.7815,53.8687,286453.0
2021-12-20 15:55:00,61.77,61.8,61.68,61.72,649192.0,53.8687,53.8949,53.7903,53.8251,649192.0
2021-12-21 09:30:00,62.0,62.14,61.89,62.11,252198.0,54.0693,54.1914,53.9734,54.1653,252198.0
2021-12-21 09:35:00,62.1,62.24,61.74,61.75,272400.0,54.1565,54.2786,53.8426,53.8513,272400.0
2021-12-21 09:40:00,61.75,61.84,61.58,61.59,80890.0,53.8513,53.9298,53.703,53.7118,80890.0
2021-12-21 09:45:00,61.58,61.83,61.55,61.55,99223.0,53.703,53.9211,53.6769,53.6769,99223.0
2021-12-21 09:50:00,61.55,61.55,61.38,61.51,154640.0,53.6769,53.6769,53.5286,53.642,154640.0
2021-12-21 09:55:00,61.52,61.63,61.39,61.62,118776.0,53.6507,53.7467,53.5373,53.7379,118776.0
2021-12-21 10:00:00,61.63,61.64,61.44,61.57,58405.0,53.7467,53.7554,53.581,53.6943,58405.0
2021-12-21 10:05:00,61.56,61.63,61.43,61.63,46264.0,53.6856,53.7467,53.5722,53.7467,46264.0
2021-12-21 10:10:00,61.64,61.73,61.59,61.68,55153.0,53.7554,53.8339,53.7118,53.7903,55153.0
2021-12-21 10:15:00,61.69,61.72,61.6,61.65,56185.0,53.799,53.8251,53.7205,53.7641,56185.0
2021-12-21 10:20:00,61.65,61.68,61.6,61.63,71964.0,53.7641,53.7903,53.7205,53.7467,71964.0
2021-12-21 10:25:00,61.63,61.63,61.5,61.58,83406.0,53.7467,53.7467,53.6333,53.703,83406.0
2021-12-21 10:30:00,61.55,61.62,61.54,61.59,41383.0,53.6769,53.7379,53.6682,53.7118,41383.0
2021-12-21 10:35:00,61.59,61.72,61.56,61.7,88103.0,53.7118,53.8251,53.6856,53.8077,88103.0
2021-12-21 10:40:00,61.7,61.78,61.69,61.72,39989.0,53.8077,53.8775,53.799,53.8251,39989.0
2021-12-21 10:45:00,61.71,61.72,61.64,61.66,44086.0,53.8164,53.8251,53.7554,53.7728,44086.0
2021-12-21 10:50:00,61.66,61.68,61.57,61.68,87921.0,53.7728,53.7903,53.6943,53.7903,87921.0
2021-12-21 10:55:00,61.68,61.69,61.53,61.55,80442.0,53.7903,53.799,53.6594,53.6769,80442.0
2021-12-21 11:00:00,61.54,61.64,61.52,61.58,87534.0,53.6682,53.7554,53.6507,53.703,87534.0
2021-12-21 11:05:00,61.59,61.68,61.57,61.66,71774.0,53.7118,53.7903,53.6943,53.7728,71774.0
2021-12-21 11:10:00,61.66,61.69,61.61,61.61,65996.0,53.7728,53.799,53.7292,53.7292,65996.0
2021-12-21 11:15:00,61.62,61.65,61.57,61.63,67188.0,53.7379,53.7641,53.6943,53.7467,67188.0
2021-12-21 11:20:00,61.63,61.63,61.56,61.6,52988.0,53.7467,53.7467,53.6856,53.7205,52988.0
2021-12-21 11:25:00,61.59,61.63,61.56,61.58,59892.0,53.7118,53.7467,53.6856,53.703,59892.0
2021-12-21 11:30:00,61.59,61.64,61.56,61.63,76139.0,53.7118,53.7554,53.6856,53.7467,76139.0
2021-12-21 11:35:00,61.63,61.64,61.58,61.6,70614.0,53.7467,53.7554,53.703,53.7205,70614.0
2021-12-21 11:40:00,61.6,61.71,61.59,61.71,51381.0,53.7205,53.8164,53.7118,53.8164,51381.0
2021-12-21 11:45:00,61.72,61.72,61.63,61.64,68628.0,53.8251,53.8251,53.7467,53.7554,68628.0
2021-12-21 11:50:00,61.64,61.66,61.59,61.62,62921.0,53.7554,53.7728,53.7118,53.7379,62921.0
2021-12-21 11:55:00,61.63,61.63,61.53,61.59,85675.0,53.7467,53.7467,53.6594,53.7118,85675.0
2021-12-21 12:00:00,61.59,61.61,61.55,61.57,57536.0,53.7118,53.7292,53.6769,53.6943,57536.0
2021-12-21 12:05:00,61.58,61.65,61.57,61.64,53442.0,53.703,53.7641,53.6943,53.7554,53442.0
2021-12-21 12:10:00,61.65,61.71,61.64,61.68,63404.0,53.7641,53.8164,53.7554,53.7903,63404.0
2021-12-21 12:15:00,61.68,61.69,61.58,61.59,73329.0,53.7903,53.799,53.703,53.7118,73329.0
2021-12-21 12:20:00,61.58,61.62,61.54,61.62,84369.0,53.703,53.7379,53.6682,53.7379,84369.0
2021-12-21 12:25:00,61.61,61.65,61.57,61.65,78005.0,53.7292,53.7641,53.6943,53.7641,78005.0
2021-12-21 12:30:00,61.64,61.67,61.57,61.61,51358.0,53.7554,53.7815,53.6943,53.7292,51358.0
2021-12-21 12:35:00,61.6,61.63,61.57,61.62,55882.0,53.7205,53.7467,53.6943,53.7379,55882.0
2021-12-21 12:40:00,61.62,61.66,61.57,61.58,44698.0,53.7379,53.7728,53.6943,53.703,44698.0
2021-12-21 12:45:00,61.59,61.59,61.53,61.55,74330.0,53.7118,53.7118,53.6594,53.6769,74330.0
2021-12-21 12:50:00,61.55,61.62,61.54,61.62,72196.0,53.6769,53.7379,53.6682,53.7379,72196.0
2021-12-21 12:55:00,61.62,61.62,61.52,61.55,82989.0,53.7379,53.7379,53.6507,53.6769,82989.0
2021-12-21 13:00:00,61.54,61.57,61.5,61.55,70250.0,53.6682,53.6943,53.6333,53.6769,70250.0
2021-12-21 13:05:00,61.55,61.57,61.52,61.55,48233.0,53.6769,53.6943,53.6507,53.6769,48233.0
2021-12-21 13:10:00,61.55,61.55,61.51,61.55,66095.0,53.6769,53.6769,53.642,53.6769,66095.0
2021-12-21 13:15:00,61.55,61.55,61.5,61.55,44360.0,53.6769,53.6769,53.6333,53.6769,44360.0
2021-12-21 13:20:00,61.55,61.57,61.48,61.53,100896.0,53.6769,53.6943,53.6158,53.6594,100896.0
2021-12-21 13:25:00,61.52,61.57,61.52,61.54,62917.0,53.6507,53.6943,53.6507,53.6682,62917.0
2021-12-21 13:30:00,61.53,61.58,61.46,61.47,94406.0,53.6594,53.703,53.5984,53.6071,94406.0
2021-12-21 13:35:00,61.47,61.49,61.41,61.45,71589.0,53.6071,53.6246,53.5548,53.5897,71589.0
2021-12-21 13:40:00,61.45,61.56,61.43,61.55,52785.0,53.5897,53.6856,53.5722,53.6769,52785.0
2021-12-21 13:45:00,61.55,61.57,61.48,61.57,44386.0,53.6769,53.6943,53.6158,53.6943,44386.0
2021-12-21 13:50:00,61.57,61.6,61.54,61.57,59909.0,53.6943,53.7205,53.6682,53.6943,59909.0
2021-12-21 13:55:00,61.57,61.64,61.56,61.58,71351.0,53.6943,53.7554,53.6856,53.703,71351.0
2021-12-21 14:00:00,61.59,61.63,61.56,61.61,143836.0,53.7118,53.7467,53.6856,53.7292,143836.0
2021-12-21 14:05:00,61.61,61.61,61.5,61.51,78627.0,53.7292,53.7292,53.6333,53.642,78627.0
2021-12-21 14:10:00,61.5,61.51,61.41,61.41,114341.0,53.6333,53.642,53.5548,53.5548,114341.0
2021-12-21 14:15:00,61.41,61.45,61.37,61.41,62672.0,53.5548,53.5897,53.5199,53.5548,62672.0
2021-12-21 14:20:00,61.41,61.41,61.34,61.35,70320.0,53.5548,53.5548,53.4937,53.5025,70320.0
2021-12-21 14:25:00,61.35,61.35,61.3,61.34,98283.0,53.5025,53.5025,53.4589,53.4937,98283.0
2021-12-21 14:30:00,61.34,61.44,61.29,61.43,83504.0,53.4937,53.581,53.4501,53.5722,83504.0
2021-12-21 14:35:00,61.43,61.47,61.37,61.37,78352.0,53.5722,53.6071,53.5199,53.5199,78352.0
2021-12-21 14:40:00,61.36,61.44,61.33,61.4,75791.0,53.5112,53.581,53.485,53.5461,75791.0
2021-12-21 14:45:00,61.4,61.4,61.32,61.33,59308.0,53.5461,53.5461,53.4763,53.485,59308.0
2021-12-21 14:50:00,61.33,61.38,61.3,61.36,68900.0,53.485,53.5286,53.4589,53.5112,68900.0
2021-12-21 14:55:00,61.35,61.41,61.32,61.38,52343.0,53.5025,53.5548,53.4763,53.5286,52343.0
2021-12-21 15:00:00,61.38,61.43,61.37,61.41,57009.0,53.5286,53.5722,53.5199,53.5548,57009.0
2021-12-21 15:05:00,61.4,61.41,61.27,61.28,121086.0,53.5461,53.5548,53.4327,53.4414,121086.0
2021-12-21 15:10:00,61.27,61.31,61.25,61.31,129899.0,53.4327,53.4676,53.4153,53.4676,129899.0
2021-12-21 15:15:00,61.31,61.48,61.3,61.48,100045.0,53.4676,53.6158,53.4589,53.6158,100045.0
2021-12-21 15:20:00,61.47,61.5,61.44,61.48,57219.0,53.6071,53.6333,53.581,53.6158,57219.0
2021-12-21 15:25:00,61.48,61.48,61.35,61.38,60049.0,53.6158,53.6158,53.5025,53.5286,60049.0
2021-12-21 15:30:00,61.38,61.38,61.32,61.33,78761.0,53.5286,53.5286,53.4763,53.485,78761.0
2021-12-21 15:35:00,61.33,61.39,61.32,61.37,61052.0,53.485,53.5373,53.4763,53.5199,61052.0
2021-12-21 15:40:00,61.36,61.4,61.28,61.3,118774.0,53.5112,53.5461,53.4414,53.4589,118774.0
2021-12-21 15:45:00,61.3,61.32,61.25,61.3,102749.0,53.4589,53.4763,53.4153,53.4589,102749.0
2021-12-21 15:50:00,61.3,61.4,61.3,61.39,163114.0,53.4589,53.5461,53.4589,53.5373,163114.0
2021-12-21 15:55:00,61.39,61.47,61.38,61.46,382779.0,53.5373,53.6071,53.5286,53.5984,382779.0
2021-12-22 09:30:00,61.36,61.72,61.35,61.58,191729.0,53.5112,53.8251,53.5025,53.703,191729.0
2021-12-22 09:35:00,61.59,61.67,61.45,61.5,89752.0,53.7118,53.7815,53.5897,53.6333,89752.0
2021-12-22 09:40:00,61.49,61.6,61.31,61.32,70619.0,53.6246,53.7205,53.4676,53.4763,70619.0
2021-12-22 09:45:00,61.31,61.31,60.93,61.03,113732.0,53.4676,53.4676,53.1362,53.2234,113732.0
2021-12-22 09:50:00,61.03,61.17,60.97,61.1,64485.0,53.2234,53.3455,53.1711,53.2844,64485.0
2021-12-22 09:55:00,61.12,61.28,61.04,61.28,63314.0,53.3019,53.4414,53.2321,53.4414,63314.0
2021-12-22 10:00:00,61.25,61.63,61.25,61.61,49625.0,53.4153,53.7467,53.4153,53.7292,49625.0
2021-12-22 10:05:00,61.59,61.68,61.58,61.61,54014.0,53.7118,53.7903,53.703,53.7292,54014.0
2021-12-22 10:10:00,61.6,61.67,61.59,61.64,38818.0,53.7205,53.7815,53.7118,53.7554,38818.0
2021-12-22 10:15:00,61.63,61.71,61.6,61.71,57063.0,53.7467,53.8164,53.7205,53.8164,57063.0
2021-12-22 10:20:00,61.7,61.74,61.56,61.64,117286.0,53.8077,53.8426,53.6856,53.7554,117286.0
2021-12-22 10:25:00,61.63,61.72,61.59,61.72,71727.0,53.7467,53.8251,53.7118,53.8251,71727.0
2021-12-22 10:30:00,61.71,61.82,61.69,61.71,88258.0,53.8164,53.9123,53.799,53.8164,88258.0
2021-12-22 10:35:00,61.73,61.77,61.68,61.74,45325.0,53.8339,53.8687,53.7903,53.8426,45325.0
2021-12-22 10:40:00,61.73,61.81,61.73,61.78,70123.0,53.8339,53.9036,53.8339,53.8775,70123.0
2021-12-22 10:45:00,61.78,61.85,61.74,61.83,88936.0,53.8775,53.9385,53.8426,53.9211,88936.0
2021-12-22 10:50:00,61.83,61.87,61.76,61.86,47457.0,53.9211,53.956,53.86,53.9472,47457.0
2021-12-22 10:55:00,61.86,61.87,61.82,61.86,73774.0,53.9472,53.956,53.9123,53.9472,73774.0
2021-12-22 11:00:00,61.85,61.93,61.8,61.92,59466.0,53.9385,54.0083,53.8949,53.9996,59466.0
2021-12-22 11:05:00,61.93,61.97,61.89,61.9,35206.0,54.0083,54.0432,53.9734,53.9821,35206.0
2021-12-22 11:10:00,61.89,61.95,61.87,61.93,47176.0,53.9734,54.0257,53.956,54.0083,47176.0
2021-12-22 11:15:00,61.92,62.01,61.87,61.98,88399.0,53.9996,54.078,53.956,54.0519,88399.0
2021-12-22 11:20:00,61.99,62.0,61.84,61.84,28465.0,54.0606,54.0693,53.9298,53.9298,28465.0
2021-12-22 11:25:00,61.85,61.87,61.77,61.87,59566.0,53.9385,53.956,53.8687,53.956,59566.0
2021-12-22 11:30:00,61.87,61.92,61.83,61.87,45922.0,53.956,53.9996,53.9211,53.956,45922.0
2021-12-22 11:35:00,61.87,61.92,61.85,61.91,52256.0,53.956,53.9996,53.9385,53.9908,52256.0
2021-12-22 11:40:00,61.91,61.92,61.86,61.89,37217.0,53.9908,53.9996,53.9472,53.9734,37217.0
2021-12-22 11:45:00,61.89,61.91,61.83,61.91,41938.0,53.9734,53.9908,53.9211,53.9908,41938.0
2021-12-22 11:50:00,61.91,61.92,61.82,61.83,30886.0,53.9908,53.9996,53.9123,53.9211,30886.0
2021-12-22 11:55:00,61.83,61.88,61.82,61.86,26726.0,53.9211,53.9647,53.9123,53.9472,26726.0
2021-12-22 12:00:00,61.85,61.95,61.83,61.92,46295.0,53.9385,54.0257,53.9211,53.9996,46295.0
2021-12-22 12:05:00,61.92,61.92,61.87,61.92,37851.0,53.9996,53.9996,53.956,53.9996,37851.0
2021-12-22 12:10:00,61.91,61.95,61.89,61.92,29886.0,53.9908,54.0257,53.9734,53.9996,29886.0
2021-12-22 12:15:00,61.93,61.98,61.91,61.92,43426.0,54.0083,54.0519,53.9908,53.9996,43426.0
2021-12-22 12:20:00,61.93,62.15,61.92,62.14,547088.0,54.0083,54.2001,53.9996,54.1914,547088.0
2021-12-22 12:25:00,62.15,62.18,62.07,62.08,87947.0,54.2001,54.2263,54.1304,54.1391,87947.0
2021-12-22 12:30:00,62.09,62.16,62.08,62.16,62029.0,54.1478,54.2089,54.1391,54.2089,62029.0
2021-12-22 12:35:00,62.17,62.19,62.12,62.15,55255.0,54.2176,54.235,54.174,54.2001,55255.0
2021-12-22 12:40:00,62.16,62.17,62.13,62.14,69666.0,54.2089,54.2176,54.1827,54.1914,69666.0
2021-12-22 12:45:00,62.14,62.2,62.13,62.16,112436.0,54.1914,54.2437,54.1827,54.2089,112436.0
2021-12-22 12:50:00,62.16,62.17,62.1,62.15,78358.0,54.2089,54.2176,54.1565,54.2001,78358.0
2021-12-22 12:55:00,62.15,62.22,62.14,62.17,57045.0,54.2001,54.2612,54.1914,54.2176,57045.0
2021-12-22 13:00:00,62.18,62.22,62.11,62.12,63088.0,54.2263,54.2612,54.1653,54.174,63088.0
2021-12-22 13:05:00,62.12,62.17,62.12,62.15,39412.0,54.174,54.2176,54.174,54.2001,39412.0
2021-12-22 13:10:00,62.14,62.23,62.13,62.22,53473.0,54.1914,54.2699,54.1827,54.2612,53473.0
2021-12-22 13:15:00,62.21,62.23,62.2,62.23,71918.0,54.2525,54.2699,54.2437,54.2699,71918.0
2021-12-22 13:20:00,62.23,62.27,62.21,62.26,95969.0,54.2699,54.3048,54.2525,54.2961,95969.0
2021-12-22 13:25:00,62.25,62.28,62.24,62.28,57899.0,54.2873,54.3135,54.2786,54.3135,57899.0
2021-12-22 13:30:00,62.27,62.28,62.2,62.22,35557.0,54.3048,54.3135,54.2437,54.2612,35557.0
2021-12-22 13:35:00,62.21,62.24,62.19,62.21,33991.0,54.2525,54.2786,54.235,54.2525,33991.0
2021-12-22 13:40:00,62.21,62.23,62.14,62.14,28927.0,54.2525,54.2699,54.1914,54.1914,28927.0
2021-12-22 13:45:00,62.14,62.18,62.12,62.12,32654.0,54.1914,54.2263,54.174,54.174,32654.0
2021-12-22 13:50:00,62.12,62.13,62.08,62.11,50921.0,54.174,54.1827,54.1391,54.1653,50921.0
2021-12-22 13:55:00,62.11,62.11,62.04,62.05,28136.0,54.1653,54.1653,54.1042,54.1129,28136.0
2021-12-22 14:00:00,62.05,62.09,62.03,62.05,30847.0,54.1129,54.1478,54.0955,54.1129,30847.0
2021-12-22 14:05:00,62.05,62.07,62.03,62.05,43777.0,54.1129,54.1304,54.0955,54.1129,43777.0
2021-12-22 14:10:00,62.04,62.07,62.03,62.04,41201.0,54.1042,54.1304,54.0955,54.1042,41201.0
2021-12-22 14:15:00,62.03,62.09,62.02,62.04,32705.0,54.0955,54.1478,54.0868,54.1042,32705.0
2021-12-22 14:20:00,62.05,62.07,61.99,62.05,72552.0,54.1129,54.1304,54.0606,54.1129,72552.0
2021-12-22 14:25:00,62.04,62.08,62.01,62.05,34945.0,54.1042,54.1391,54.078,54.1129,34945.0
2021-12-22 14:30:00,62.06,62.07,62.02,62.03,40212.0,54.1216,54.1304,54.0868,54.0955,40212.0
2021-12-22 14:35:00,62.04,62.06,62.02,62.03,27508.0,54.1042,54.1216,54.0868,54.0955,27508.0
2021-12-22 14:40:00,62.03,62.04,61.99,62.01,49345.0,54.0955,54.1042,54.0606,54.078,49345.0
2021-12-22 14:45:00,62.01,62.01,61.95,61.97,51850.0,54.078,54.078,54.0257,54.0432,51850.0
2021-12-22 14:50:00,61.96,61.97,61.9,61.93,34287.0,54.0344,54.0432,53.9821,54.0083,34287.0
2021-12-22 14:55:00,61.93,61.95,61.9,61.92,34265.0,54.0083,54.0257,53.9821,53.9996,34265.0
2021-12-22 15:00:00,61.92,61.95,61.9,61.93,33335.0,53.9996,54.0257,53.9821,54.0083,33335.0
2021-12-22 15:05:00,61.93,61.96,61.93,61.95,29447.0,54.0083,54.0344,54.0083,54.0257,29447.0
2021-12-22 15:10:00,61.95,61.97,61.93,61.93,36891.0,54.0257,54.0432,54.0083,54.0083,36891.0
2021-12-22 15:15:00,61.92,61.93,61.81,61.85,65026.0,53.9996,54.0083,53.9036,53.9385,65026.0
2021-12-22 15:20:00,61.85,61.85,61.79,61.83,52893.0,53.9385,53.9385,53.8862,53.9211,52893.0
2021-12-22 15:25:00,61.83,61.88,61.82,61.84,36212.0,53.9211,53.9647,53.9123,53.9298,36212.0
2021-12-22 15:30:00,61.85,61.95,61.84,61.95,35112.0,53.9385,54.0257,53.9298,54.0257,35112.0
2021-12-22 15:35:00,61.95,61.97,61.94,61.96,43587.0,54.0257,54.0432,54.017,54.0344,43587.0
2021-12-22 15:40:00,61.95,61.96,61.93,61.95,40697.0,54.0257,54.0344,54.0083,54.0257,40697.0
2021-12-22 15:45:00,61.95,62.02,61.93,62.02,88326.0,54.0257,54.0868,54.0083,54.0868,88326.0
2021-12-22 15:50:00,62.02,62.13,62.01,62.11,146702.0,54.0868,54.1827,54.078,54.1653,146702.0
2021-12-22 15:55:00,62.1,62.15,62.08,62.1,340551.0,54.1565,54.2001,54.1391,54.1565,340551.0
2021-12-23 09:30:00,62.41,62.41,62.06,62.08,168001.0,54.4269,54.4269,54.1216,54.1391,168001.0
2021-12-23 09:35:00,62.07,62.19,61.85,62.16,258893.0,54.1304,54.235,53.9385,54.2089,258893.0
2021-12-23 09:40:00,62.16,62.22,61.97,62.17,234976.0,54.2089,54.2612,54.0432,54.2176,234976.0
2021-12-23 09:45:00,62.15,62.15,61.99,62.04,150229.0,54.2001,54.2001,54.0606,54.1042,150229.0
2021-12-23 09:50:00,62.03,62.25,62.03,62.17,43758.0,54.0955,54.2873,54.0955,54.2176,43758.0
2021-12-23 09:55:00,62.18,62.27,62.13,62.22,55862.0,54.2263,54.3048,54.1827,54.2612,55862.0
2021-12-23 10:00:00,62.21,62.33,62.16,62.32,81492.0,54.2525,54.3571,54.2089,54.3484,81492.0
2021-12-23 10:05:00,62.31,62.31,62.17,62.23,30060.0,54.3397,54.3397,54.2176,54.2699,30060.0
2021-12-23 10:10:00,62.23,62.29,62.16,62.29,44536.0,54.2699,54.3222,54.2089,54.3222,44536.0
2021-12-23 10:15:00,62.28,62.33,62.23,62.33,55169.0,54.3135,54.3571,54.2699,54.3571,55169.0
2021-12-23 10:20:00,62.32,62.36,62.26,62.36,149872.0,54.3484,54.3833,54.2961,54.3833,149872.0
2021-12-23 10:25:00,62.35,62.4,62.29,62.33,47719.0,54.3746,54.4182,54.3222,54.3571,47719.0
2021-12-23 10:30:00,62.32,62.38,62.31,62.33,24439.0,54.3484,54.4007,54.3397,54.3571,24439.0
2021-12-23 10:35:00,62.33,62.4,62.32,62.39,42280.0,54.3571,54.4182,54.3484,54.4094,42280.0
2021-12-23 10:40:00,62.38,62.4,62.28,62.3,35402.0,54.4007,54.4182,54.3135,54.3309,35402.0
2021-12-23 10:45:00,62.3,62.33,62.28,62.28,22834.0,54.3309,54.3571,54.3135,54.3135,22834.0
2021-12-23 10:50:00,62.28,62.37,62.27,62.34,43517.0,54.3135,54.392,54.3048,54.3658,43517.0
2021-12-23 10:55:00,62.35,62.37,62.33,62.35,21728.0,54.3746,54.392,54.3571,54.3746,21728.0
2021-12-23 11:00:00,62.35,62.47,62.34,62.46,52174.0,54.3746,54.4792,54.3658,54.4705,52174.0
2021-12-23 11:05:00,62.47,62.51,62.46,62.5,39279.0,54.4792,54.5141,54.4705,54.5054,39279.0
2021-12-23 11:10:00,62.5,62.56,62.5,62.56,55775.0,54.5054,54.5577,54.5054,54.5577,55775.0
2021-12-23 11:15:00,62.55,62.56,62.43,62.49,43215.0,54.549,54.5577,54.4443,54.4966,43215.0
2021-12-23 11:20:00,62.49,62.5,62.46,62.5,38728.0,54.4966,54.5054,54.4705,54.5054,38728.0
2021-12-23 11:25:00,62.5,62.5,62.4,62.43,41725.0,54.5054,54.5054,54.4182,54.4443,41725.0
2021-12-23 11:30:00,62.42,62.43,62.34,62.36,62136.0,54.4356,54.4443,54.3658,54.3833,62136.0
2021-12-23 11:35:00,62.35,62.36,62.25,62.36,114912.0,54.3746,54.3833,54.2873,54.3833,114912.0
2021-12-23 11:40:00,62.35,62.38,62.31,62.33,51272.0,54.3746,54.4007,54.3397,54.3571,51272.0
2021-12-23 11:45:00,62.32,62.4,62.32,62.34,47959.0,54.3484,54.4182,54.3484,54.3658,47959.0
2021-12-23 11:50:00,62.33,62.37,62.3,62.32,46826.0,54.3571,54.392,54.3309,54.3484,46826.0
2021-12-23 11:55:00,62.32,62.38,62.32,62.34,70559.0,54.3484,54.4007,54.3484,54.3658,70559.0
2021-12-23 12:00:00,62.34,62.38,62.3,62.3,40651.0,54.3658,54.4007,54.3309,54.3309,40651.0
2021-12-23 12:05:00,62.3,62.3,62.2,62.25,139436.0,54.3309,54.3309,54.2437,54.2873,139436.0
2021-12-23 12:10:00,62.25,62.26,62.19,62.21,25361.0,54.2873,54.2961,54.235,54.2525,25361.0
2021-12-23 12:15:00,62.21,62.27,62.18,62.23,43534.0,54.2525,54.3048,54.2263,54.2699,43534.0
2021-12-23 12:20:00,62.22,62.27,62.22,62.24,39267.0,54.2612,54.3048,54.2612,54.2786,39267.0
2021-12-23 12:25:00,62.24,62.32,62.24,62.32,37309.0,54.2786,54.3484,54.2786,54.3484,37309.0
2021-12-23 12:30:00,62.32,62.39,62.31,62.38,47324.0,54.3484,54.4094,54.3397,54.4007,47324.0
2021-12-23 12:35:00,62.37,62.37,62.3,62.31,30394.0,54.392,54.392,54.3309,54.3397,30394.0
2021-12-23 12:40:00,62.31,62.31,62.25,62.27,30261.0,54.3397,54.3397,54.2873,54.3048,30261.0
2021-12-23 12:45:00,62.26,62.31,62.25,62.26,27881.0,54.2961,54.3397,54.2873,54.2961,27881.0
2021-12-23 12:50:00,62.26,62.33,62.25,62.29,46067.0,54.2961,54.3571,54.2873,54.3222,46067.0
2021-12-23 12:55:00,62.3,62.31,62.27,62.29,27608.0,54.3309,54.3397,54.3048,54.3222,27608.0
2021-12-23 13:00:00,62.3,62.35,62.29,62.32,24476.0,54.3309,54.3746,54.3222,54.3484,24476.0
2021-12-23 13:05:00,62.32,62.36,62.29,62.36,25996.0,54.3484,54.3833,54.3222,54.3833,25996.0
2021-12-23 13:10:00,62.36,62.38,62.34,62.36,23265.0,54.3833,54.4007,54.3658,54.3833,23265.0
2021-12-23 13:15:00,62.36,62.36,62.29,62.34,16314.0,54.3833,54.3833,54.3222,54.3658,16314.0
2021-12-23 13:20:00,62.34,62.36,62.31,62.36,19684.0,54.3658,54.3833,54.3397,54.3833,19684.0
2021-12-23 13:25:00,62.35,62.37,62.33,62.35,24469.0,54.3746,54.392,54.3571,54.3746,24469.0
2021-12-23 13:30:00,62.34,62.36,62.31,62.36,30149.0,54.3658,54.3833,54.3397,54.3833,30149.0
2021-12-23 13:35:00,62.35,62.38,62.34,62.35,61472.0,54.3746,54.4007,54.3658,54.3746,61472.0
2021-12-23 13:40:00,62.35,62.38,62.3,62.32,27615.0,54.3746,54.4007,54.3309,54.3484,27615.0
2021-12-23 13:45:00,62.33,62.33,62.23,62.25,77665.0,54.3571,54.3571,54.2699,54.2873,77665.0
2021-12-23 13:50:00,62.25,62.3,62.25,62.3,20166.0,54.2873,54.3309,54.2873,54.3309,20166.0
2021-12-23 13:55:00,62.3,62.37,62.29,62.36,32931.0,54.3309,54.392,54.3222,54.3833,32931.0
2021-12-23 14:00:00,62.36,62.41,62.36,62.4,29986.0,54.3833,54.4269,54.3833,54.4182,29986.0
2021-12-23 14:05:00,62.41,62.42,62.39,62.41,37250.0,54.4269,54.4356,54.4094,54.4269,37250.0
2021-12-23 14:10:00,62.41,62.41,62.36,62.37,26878.0,54.4269,54.4269,54.3833,54.392,26878.0
2021-12-23 14:15:00,62.36,62.42,62.36,62.42,32612.0,54.3833,54.4356,54.3833,54.4356,32612.0
2021-12-23 14:20:00,62.41,62.42,62.37,62.41,37521.0,54.4269,54.4356,54.392,54.4269,37521.0
2021-12-23 14:25:00,62.42,62.46,62.4,62.42,32684.0,54.4356,54.4705,54.4182,54.4356,32684.0
2021-12-23 14:30:00,62.42,62.46,62.41,62.45,36347.0,54.4356,54.4705,54.4269,54.4618,36347.0
2021-12-23 14:35:00,62.45,62.47,62.44,62.45,36632.0,54.4618,54.4792,54.453,54.4618,36632.0
2021-12-23 14:40:00,62.44,62.44,62.4,62.41,36631.0,54.453,54.453,54.4182,54.4269,36631.0
2021-12-23 14:45:00,62.4,62.42,62.37,62.4,27743.0,54.4182,54.4356,54.392,54.4182,27743.0
2021-12-23 14:50:00,62.4,62.42,62.37,62.38,30542.0,54.4182,54.4356,54.392,54.4007,30542.0
2021-12-23 14:55:00,62.37,62.38,62.3,62.34,58567.0,54.392,54.4007,54.3309,54.3658,58567.0
2021-12-23 15:00:00,62.34,62.37,62.33,62.36,32331.0,54.3658,54.392,54.3571,54.3833,32331.0
2021-12-23 15:05:00,62.35,62.36,62.31,62.32,30408.0,54.3746,54.3833,54.3397,54.3484,30408.0
2021-12-23 15:10:00,62.32,62.41,62.31,62.41,29394.0,54.3484,54.4269,54.3397,54.4269,29394.0
2021-12-23 15:15:00,62.41,62.41,62.36,62.37,53623.0,54.4269,54.4269,54.3833,54.392,53623.0
2021-12-23 15:20:00,62.37,62.4,62.35,62.39,28840.0,54.392,54.4182,54.3746,54.4094,28840.0
2021-12-23 15:25:00,62.38,62.4,62.36,62.39,36699.0,54.4007,54.4182,54.3833,54.4094,36699.0
2021-12-23 15:30:00,62.39,62.41,62.32,62.33,42599.0,54.4094,54.4269,54.3484,54.3571,42599.0
2021-12-23 15:35:00,62.33,62.34,62.2,62.21,150182.0,54.3571,54.3658,54.2437,54.2525,150182.0
2021-12-23 15:40:00,62.2,62.22,62.16,62.19,194571.0,54.2437,54.2612,54.2089,54.235,194571.0
2021-12-23 15:45:00,62.2,62.22,62.15,62.15,144827.0,54.2437,54.2612,54.2001,54.2001,144827.0
2021-12-23 15:50:00,62.16,62.18,62.1,62.15,308004.0,54.2089,54.2263,54.1565,54.2001,308004.0
2021-12-23 15:55:00,62.15,62.17,62.02,62.04,403757.0,54.2001,54.2176,54.0868,54.1042,403757.0
2021-12-27 09:30:00,62.09,62.32,62.01,62.05,149526.0,54.1478,54.3484,54.078,54.1129,149526.0
2021-12-27 09:35:00,62.04,62.05,61.76,61.84,134329.0,54.1042,54.1129,53.86,53.9298,134329.0
2021-12-27 09:40:00,61.87,62.09,61.86,61.94,124363.0,53.956,54.1478,53.9472,54.017,124363.0
2021-12-27 09:45:00,61.94,62.26,61.92,62.19,85685.0,54.017,54.2961,53.9996,54.235,85685.0
2021-12-27 09:50:00,62.19,62.33,62.18,62.33,81046.0,54.235,54.3571,54.2263,54.3571,81046.0
2021-12-27 09:55:00,62.33,62.33,62.15,62.17,63506.0,54.3571,54.3571,54.2001,54.2176,63506.0
2021-12-27 10:00:00,62.16,62.23,62.11,62.14,110710.0,54.2089,54.2699,54.1653,54.1914,110710.0
2021-12-27 10:05:00,62.15,62.21,62.08,62.1,94433.0,54.2001,54.2525,54.1391,54.1565,94433.0
2021-12-27 10:10:00,62.1,62.19,62.06,62.16,90439.0,54.1565,54.235,54.1216,54.2089,90439.0
2021-12-27 10:15:00,62.15,62.23,62.1,62.14,85920.0,54.2001,54.2699,54.1565,54.1914,85920.0
2021-12-27 10:20:00,62.14,62.21,62.14,62.17,93752.0,54.1914,54.2525,54.1914,54.2176,93752.0
2021-12-27 10:25:00,62.18,62.2,62.12,62.15,79624.0,54.2263,54.2437,54.174,54.2001,79624.0
2021-12-27 10:30:00,62.16,62.17,62.08,62.13,87751.0,54.2089,54.2176,54.1391,54.1827,87751.0
2021-12-27 10:35:00,62.12,62.13,62.05,62.05,89491.0,54.174,54.1827,54.1129,54.1129,89491.0
2021-12-27 10:40:00,62.06,62.13,62.05,62.09,118154.0,54.1216,54.1827,54.1129,54.1478,118154.0
2021-12-27 10:45:00,62.09,62.14,62.06,62.13,78740.0,54.1478,54.1914,54.1216,54.1827,78740.0
2021-12-27 10:50:00,62.13,62.22,62.12,62.16,110725.0,54.1827,54.2612,54.174,54.2089,110725.0
2021-12-27 10:55:00,62.15,62.17,62.11,62.13,78817.0,54.2001,54.2176,54.1653,54.1827,78817.0
2021-12-27 11:00:00,62.13,62.13,62.02,62.04,91351.0,54.1827,54.1827,54.0868,54.1042,91351.0
2021-12-27 11:05:00,62.04,62.05,61.99,61.99,75369.0,54.1042,54.1129,54.0606,54.0606,75369.0
2021-12-27 11:10:00,61.99,62.01,61.96,61.98,80936.0,54.0606,54.078,54.0344,54.0519,80936.0
2021-12-27 11:15:00,61.98,62.06,61.98,62.01,152919.0,54.0519,54.1216,54.0519,54.078,152919.0
2021-12-27 11:20:00,62.01,62.06,62.0,62.05,64291.0,54.078,54.1216,54.0693,54.1129,64291.0
2021-12-27 11:25:00,62.05,62.06,62.02,62.05,70836.0,54.1129,54.1216,54.0868,54.1129,70836.0
2021-12-27 11:30:00,62.06,62.11,62.04,62.08,128064.0,54.1216,54.1653,54.1042,54.1391,128064.0
2021-12-27 11:35:00,62.09,62.1,62.05,62.1,88347.0,54.1478,54.1565,54.1129,54.1565,88347.0
2021-12-27 11:40:00,62.1,62.1,62.02,62.03,75709.0,54.1565,54.1565,54.0868,54.0955,75709.0
2021-12-27 11:45:00,62.03,62.07,62.01,62.05,81680.0,54.0955,54.1304,54.078,54.1129,81680.0
2021-12-27 11:50:00,62.04,62.11,62.04,62.09,69566.0,54.1042,54.1653,54.1042,54.1478,69566.0
2021-12-27 11:55:00,62.09,62.14,62.07,62.12,86588.0,54.1478,54.1914,54.1304,54.174,86588.0
2021-12-27 12:00:00,62.11,62.12,62.05,62.07,70554.0,54.1653,54.174,54.1129,54.1304,70554.0
2021-12-27 12:05:00,62.07,62.1,62.06,62.1,77951.0,54.1304,54.1565,54.1216,54.1565,77951.0
2021-12-27 12:10:00,62.1,62.1,62.05,62.09,63681.0,54.1565,54.1565,54.1129,54.1478,63681.0
2021-12-27 12:15:00,62.09,62.11,62.08,62.09,74177.0,54.1478,54.1653,54.1391,54.1478,74177.0
2021-12-27 12:20:00,62.09,62.1,62.04,62.05,57273.0,54.1478,54.1565,54.1042,54.1129,57273.0
2021-12-27 12:25:00,62.05,62.07,62.03,62.07,85058.0,54.1129,54.1304,54.0955,54.1304,85058.0
2021-12-27 12:30:00,62.07,62.07,62.03,62.03,35047.0,54.1304,54.1304,54.0955,54.0955,35047.0
2021-12-27 12:35:00,62.04,62.09,62.03,62.09,80015.0,54.1042,54.1478,54.0955,54.1478,80015.0
2021-12-27 12:40:00,62.09,62.16,62.08,62.13,88629.0,54.1478,54.2089,54.1391,54.1827,88629.0
2021-12-27 12:45:00,62.13,62.17,62.12,62.17,71641.0,54.1827,54.2176,54.174,54.2176,71641.0
2021-12-27 12:50:00,62.16,62.18,62.1,62.11,66142.0,54.2089,54.2263,54.1565,54.1653,66142.0
2021-12-27 12:55:00,62.1,62.12,62.08,62.09,55067.0,54.1565,54.174,54.1391,54.1478,55067.0
2021-12-27 13:00:00,62.09,62.14,62.07,62.14,61230.0,54.1478,54.1914,54.1304,54.1914,61230.0
2021-12-27 13:05:00,62.14,62.2,62.14,62.16,87912.0,54.1914,54.2437,54.1914,54.2089,87912.0
2021-12-27 13:10:00,62.17,62.17,62.12,62.14,49308.0,54.2176,54.2176,54.174,54.1914,49308.0
2021-12-27 13:15:00,62.13,62.17,62.12,62.15,76015.0,54.1827,54.2176,54.174,54.2001,76015.0
2021-12-27 13:20:00,62.14,62.16,62.12,62.16,52649.0,54.1914,54.2089,54.174,54.2089,52649.0
2021-12-27 13:25:00,62.15,62.17,62.14,62.16,49560.0,54.2001,54.2176,54.1914,54.2089,49560.0
2021-12-27 13:30:00,62.16,62.17,62.12,62.12,61732.0,54.2089,54.2176,54.174,54.174,61732.0
2021-12-27 13:35:00,62.13,62.13,62.09,62.11,52815.0,54.1827,54.1827,54.1478,54.1653,52815.0
2021-12-27 13:40:00,62.11,62.12,62.06,62.11,81208.0,54.1653,54.174,54.1216,54.1653,81208.0
2021-12-27 13:45:00,62.11,62.16,62.1,62.16,47922.0,54.1653,54.2089,54.1565,54.2089,47922.0
2021-12-27 13:50:00,62.16,62.21,62.15,62.21,51787.0,54.2089,54.2525,54.2001,54.2525,51787.0
2021-12-27 13:55:00,62.21,62.24,62.16,62.17,86307.0,54.2525,54.2786,54.2089,54.2176,86307.0
2021-12-27 14:00:00,62.16,62.17,62.11,62.16,75520.0,54.2089,54.2176,54.1653,54.2089,75520.0
2021-12-27 14:05:00,62.16,62.18,62.13,62.16,54441.0,54.2089,54.2263,54.1827,54.2089,54441.0
2021-12-27 14:10:00,62.16,62.16,62.12,62.13,61069.0,54.2089,54.2089,54.174,54.1827,61069.0
2021-12-27 14:15:00,62.14,62.15,62.09,62.15,75832.0,54.1914,54.2001,54.1478,54.2001,75832.0
2021-12-27 14:20:00,62.15,62.17,62.14,62.17,46687.0,54.2001,54.2176,54.1914,54.2176,46687.0
2021-12-27 14:25:00,62.17,62.21,62.16,62.21,67971.0,54.2176,54.2525,54.2089,54.2525,67971.0
2021-12-27 14:30:00,62.21,62.23,62.16,62.17,100860.0,54.2525,54.2699,54.2089,54.2176,100860.0
2021-12-27 14:35:00,62.18,62.19,62.16,62.17,36799.0,54.2263,54.235,54.2089,54.2176,36799.0
2021-12-27 14:40:00,62.17,62.21,62.16,62.21,61156.0,54.2176,54.2525,54.2089,54.2525,61156.0
2021-12-27 14:45:00,62.21,62.23,62.16,62.17,79459.0,54.2525,54.2699,54.2089,54.2176,79459.0
2021-12-27 14:50:00,62.17,62.18,62.16,62.17,43241.0,54.2176,54.2263,54.2089,54.2176,43241.0
2021-12-27 14:55:00,62.17,62.19,62.15,62.18,80151.0,54.2176,54.235,54.2001,54.2263,80151.0
2021-12-27 15:00:00,62.18,62.22,62.16,62.22,75676.0,54.2263,54.2612,54.2089,54.2612,75676.0
2021-12-27 15:05:00,62.21,62.23,62.19,62.2,64809.0,54.2525,54.2699,54.235,54.2437,64809.0
2021-12-27 15:10:00,62.2,62.2,62.16,62.17,38887.0,54.2437,54.2437,54.2089,54.2176,38887.0
2021-12-27 15:15:00,62.16,62.17,62.13,62.14,82823.0,54.2089,54.2176,54.1827,54.1914,82823.0
2021-12-27 15:20:00,62.14,62.21,62.13,62.21,68021.0,54.1914,54.2525,54.1827,54.2525,68021.0
2021-12-27 15:25:00,62.21,62.26,62.2,62.26,124893.0,54.2525,54.2961,54.2437,54.2961,124893.0
2021-12-27 15:30:00,62.26,62.3,62.21,62.22,128781.0,54.2961,54.3309,54.2525,54.2612,128781.0
2021-12-27 15:35:00,62.21,62.26,62.18,62.26,82040.0,54.2525,54.2961,54.2263,54.2961,82040.0
2021-12-27 15:40:00,62.25,62.28,62.24,62.25,116835.0,54.2873,54.3135,54.2786,54.2873,116835.0
2021-12-27 15:45:00,62.25,62.27,62.22,62.23,110326.0,54.2873,54.3048,54.2612,54.2699,110326.0
2021-12-27 15:50:00,62.23,62.33,62.22,62.32,174503.0,54.2699,54.3571,54.2612,54.3484,174503.0
2021-12-27 15:55:00,62.32,62.35,62.27,62.29,427250.0,54.3484,54.3746,54.3048,54.3222,427250.0
2021-12-28 09:30:00,62.32,62.55,62.11,62.52,114539.0,54.3484,54.549,54.1653,54.5228,114539.0
2021-12-28 09:35:00,62.5,62.64,62.48,62.62,77210.0,54.5054,54.6275,54.4879,54.61,77210.0
2021-12-28 09:40:00,62.62,62.64,62.37,62.41,95270.0,54.61,54.6275,54.392,54.4269,95270.0
2021-12-28 09:45:00,62.43,62.44,62.31,62.42,74065.0,54.4443,54.453,54.3397,54.4356,74065.0
2021-12-28 09:50:00,62.42,62.44,62.32,62.36,24848.0,54.4356,54.453,54.3484,54.3833,24848.0
2021-12-28 09:55:00,62.35,62.44,62.33,62.4,18347.0,54.3746,54.453,54.3571,54.4182,18347.0
2021-12-28 10:00:00,62.39,62.43,62.33,62.37,27909.0,54.4094,54.4443,54.3571,54.392,27909.0
2021-12-28 10:05:00,62.37,62.37,62.29,62.35,49143.0,54.392,54.392,54.3222,54.3746,49143.0
2021-12-28 10:10:00,62.34,62.5,62.34,62.49,41912.0,54.3658,54.5054,54.3658,54.4966,41912.0
2021-12-28 10:15:00,62.49,62.52,62.4,62.44,37303.0,54.4966,54.5228,54.4182,54.453,37303.0
2021-12-28 10:20:00,62.44,62.44,62.28,62.35,36558.0,54.453,54.453,54.3135,54.3746,36558.0
2021-12-28 10:25:00,62.36,62.37,62.31,62.33,48508.0,54.3833,54.392,54.3397,54.3571,48508.0
2021-12-28 10:30:00,62.32,62.36,62.26,62.27,26022.0,54.3484,54.3833,54.2961,54.3048,26022.0
2021-12-28 10:35:00,62.26,62.32,62.23,62.3,118597.0,54.2961,54.3484,54.2699,54.3309,118597.0
2021-12-28 10:40:00,62.31,62.37,62.29,62.37,51720.0,54.3397,54.392,54.3222,54.392,51720.0
2021-12-28 10:45:00,62.38,62.38,62.31,62.33,29356.0,54.4007,54.4007,54.3397,54.3571,29356.0
2021-12-28 10:50:00,62.34,62.34,62.29,62.3,41497.0,54.3658,54.3658,54.3222,54.3309,41497.0
2021-12-28 10:55:00,62.3,62.37,62.29,62.36,39160.0,54.3309,54.392,54.3222,54.3833,39160.0
2021-12-28 11:00:00,62.36,62.43,62.36,62.4,84141.0,54.3833,54.4443,54.3833,54.4182,84141.0
2021-12-28 11:05:00,62.4,62.44,62.37,62.44,31348.0,54.4182,54.453,54.392,54.453,31348.0
2021-12-28 11:10:00,62.45,62.51,62.43,62.5,72753.0,54.4618,54.5141,54.4443,54.5054,72753.0
2021-12-28 11:15:00,62.5,62.53,62.48,62.51,27114.0,54.5054,54.5315,54.4879,54.5141,27114.0
2021-12-28 11:20:00,62.5,62.53,62.46,62.47,37624.0,54.5054,54.5315,54.4705,54.4792,37624.0
2021-12-28 11:25:00,62.47,62.47,62.42,62.44,28331.0,54.4792,54.4792,54.4356,54.453,28331.0
2021-12-28 11:30:00,62.43,62.51,62.42,62.5,84937.0,54.4443,54.5141,54.4356,54.5054,84937.0
2021-12-28 11:35:00,62.49,62.54,62.49,62.51,29077.0,54.4966,54.5402,54.4966,54.5141,29077.0
2021-12-28 11:40:00,62.5,62.5,62.44,62.44,41545.0,54.5054,54.5054,54.453,54.453,41545.0
2021-12-28 11:45:00,62.44,62.5,62.44,62.46,35437.0,54.453,54.5054,54.453,54.4705,35437.0
2021-12-28 11:50:00,62.45,62.46,62.39,62.42,27434.0,54.4618,54.4705,54.4094,54.4356,27434.0
2021-12-28 11:55:00,62.42,62.43,62.35,62.37,48444.0,54.4356,54.4443,54.3746,54.392,48444.0
2021-12-28 12:00:00,62.36,62.39,62.33,62.33,33913.0,54.3833,54.4094,54.3571,54.3571,33913.0
2021-12-28 12:05:00,62.34,62.34,62.26,62.3,49602.0,54.3658,54.3658,54.2961,54.3309,49602.0
2021-12-28 12:10:00,62.3,62.33,62.28,62.32,28062.0,54.3309,54.3571,54.3135,54.3484,28062.0
2021-12-28 12:15:00,62.33,62.4,62.32,62.37,23821.0,54.3571,54.4182,54.3484,54.392,23821.0
2021-12-28 12:20:00,62.38,62.4,62.37,62.37,19776.0,54.4007,54.4182,54.392,54.392,19776.0
2021-12-28 12:25:00,62.38,62.4,62.31,62.35,45435.0,54.4007,54.4182,54.3397,54.3746,45435.0
2021-12-28 12:30:00,62.35,62.39,62.31,62.39,31647.0,54.3746,54.4094,54.3397,54.4094,31647.0
2021-12-28 12:35:00,62.39,62.4,62.33,62.36,40196.0,54.4094,54.4182,54.3571,54.3833,40196.0
2021-12-28 12:40:00,62.35,62.36,62.32,62.33,27767.0,54.3746,54.3833,54.3484,54.3571,27767.0
2021-12-28 12:45:00,62.33,62.35,62.26,62.28,21673.0,54.3571,54.3746,54.2961,54.3135,21673.0
2021-12-28 12:50:00,62.27,62.31,62.26,62.31,25034.0,54.3048,54.3397,54.2961,54.3397,25034.0
2021-12-28 12:55:00,62.3,62.31,62.27,62.3,23698.0,54.3309,54.3397,54.3048,54.3309,23698.0
2021-12-28 13:00:00,62.31,62.32,62.26,62.32,42086.0,54.3397,54.3484,54.2961,54.3484,42086.0
2021-12-28 13:05:00,62.33,62.37,62.32,62.36,45498.0,54.3571,54.392,54.3484,54.3833,45498.0
2021-12-28 13:10:00,62.35,62.35,62.31,62.35,51689.0,54.3746,54.3746,54.3397,54.3746,51689.0
2021-12-28 13:15:00,62.35,62.38,62.34,62.37,37379.0,54.3746,54.4007,54.3658,54.392,37379.0
2021-12-28 13:20:00,62.37,62.38,62.33,62.34,20959.0,54.392,54.4007,54.3571,54.3658,20959.0
2021-12-28 13:25:00,62.34,62.36,62.32,62.32,24243.0,54.3658,54.3833,54.3484,54.3484,24243.0
2021-12-28 13:30:00,62.33,62.34,62.32,62.33,15307.0,54.3571,54.3658,54.3484,54.3571,15307.0
2021-12-28 13:35:00,62.33,62.36,62.32,62.34,20849.0,54.3571,54.3833,54.3484,54.3658,20849.0
2021-12-28 13:40:00,62.33,62.36,62.33,62.35,15482.0,54.3571,54.3833,54.3571,54.3746,15482.0
2021-12-28 13:45:00,62.35,62.4,62.34,62.37,57902.0,54.3746,54.4182,54.3658,54.392,57902.0
2021-12-28 13:50:00,62.38,62.4,62.38,62.39,31415.0,54.4007,54.4182,54.4007,54.4094,31415.0
2021-12-28 13:55:00,62.39,62.44,62.39,62.42,23799.0,54.4094,54.453,54.4094,54.4356,23799.0
2021-12-28 14:00:00,62.43,62.44,62.35,62.37,42018.0,54.4443,54.453,54.3746,54.392,42018.0
2021-12-28 14:05:00,62.37,62.41,62.36,62.39,13574.0,54.392,54.4269,54.3833,54.4094,13574.0
2021-12-28 14:10:00,62.38,62.39,62.34,62.36,14267.0,54.4007,54.4094,54.3658,54.3833,14267.0
2021-12-28 14:15:00,62.36,62.37,62.33,62.36,19137.0,54.3833,54.392,54.3571,54.3833,19137.0
2021-12-28 14:20:00,62.36,62.41,62.35,62.4,24077.0,54.3833,54.4269,54.3746,54.4182,24077.0
2021-12-28 14:25:00,62.4,62.41,62.34,62.35,30108.0,54.4182,54.4269,54.3658,54.3746,30108.0
2021-12-28 14:30:00,62.34,62.35,62.28,62.29,70093.0,54.3658,54.3746,54.3135,54.3222,70093.0
2021-12-28 14:35:00,62.28,62.28,62.22,62.26,32471.0,54.3135,54.3135,54.2612,54.2961,32471.0
2021-12-28 14:40:00,62.26,62.27,62.22,62.22,31214.0,54.2961,54.3048,54.2612,54.2612,31214.0
2021-12-28 14:45:00,62.22,62.27,62.21,62.25,25923.0,54.2612,54.3048,54.2525,54.2873,25923.0
2021-12-28 14:50:00,62.25,62.26,62.22,62.26,34739.0,54.2873,54.2961,54.2612,54.2961,34739.0
2021-12-28 14:55:00,62.26,62.3,62.24,62.3,27125.0,54.2961,54.3309,54.2786,54.3309,27125.0
2021-12-28 15:00:00,62.29,62.32,62.28,62.32,29902.0,54.3222,54.3484,54.3135,54.3484,29902.0
2021-12-28 15:05:00,62.31,62.36,62.29,62.3,36135.0,54.3397,54.3833,54.3222,54.3309,36135.0
2021-12-28 15:10:00,62.3,62.37,62.29,62.37,41255.0,54.3309,54.392,54.3222,54.392,41255.0
2021-12-28 15:15:00,62.37,62.39,62.28,62.28,38151.0,54.392,54.4094,54.3135,54.3135,38151.0
2021-12-28 15:20:00,62.27,62.28,62.23,62.25,17921.0,54.3048,54.3135,54.2699,54.2873,17921.0
2021-12-28 15:25:00,62.25,62.35,62.24,62.3,28675.0,54.2873,54.3746,54.2786,54.3309,28675.0
2021-12-28 15:30:00,62.3,62.35,62.28,62.33,40271.0,54.3309,54.3746,54.3135,54.3571,40271.0
2021-12-28 15:35:00,62.33,62.34,62.29,62.33,40114.0,54.3571,54.3658,54.3222,54.3571,40114.0
2021-12-28 15:40:00,62.33,62.35,62.31,62.33,42907.0,54.3571,54.3746,54.3397,54.3571,42907.0
2021-12-28 15:45:00,62.33,62.39,62.32,62.39,69947.0,54.3571,54.4094,54.3484,54.4094,69947.0
2021-12-28 15:50:00,62.38,62.38,62.29,62.35,109279.0,54.4007,54.4007,54.3222,54.3746,109279.0
2021-12-28 15:55:00,62.34,62.37,62.3,62.36,298527.0,54.3658,54.392,54.3309,54.3833,298527.0
2021-12-29 09:30:00,62.19,62.34,62.03,62.3,87566.0,54.235,54.3658,54.0955,54.3309,87566.0
2021-12-29 09:35:00,62.3,62.31,62.12,62.22,41973.0,54.3309,54.3397,54.174,54.2612,41973.0
2021-12-29 09:40:00,62.21,62.37,62.17,62.29,39592.0,54.2525,54.392,54.2176,54.3222,39592.0
2021-12-29 09:45:00,62.28,62.43,62.28,62.33,30336.0,54.3135,54.4443,54.3135,54.3571,30336.0
2021-12-29 09:50:00,62.33,62.38,62.25,62.38,21869.0,54.3571,54.4007,54.2873,54.4007,21869.0
2021-12-29 09:55:00,62.37,62.38,62.24,62.24,31297.0,54.392,54.4007,54.2786,54.2786,31297.0
2021-12-29 10:00:00,62.24,62.35,62.24,62.29,31542.0,54.2786,54.3746,54.2786,54.3222,31542.0
2021-12-29 10:05:00,62.31,62.39,62.26,62.33,102861.0,54.3397,54.4094,54.2961,54.3571,102861.0
2021-12-29 10:10:00,62.33,62.44,62.32,62.43,80389.0,54.3571,54.453,54.3484,54.4443,80389.0
2021-12-29 10:15:00,62.43,62.49,62.4,62.47,67442.0,54.4443,54.4966,54.4182,54.4792,67442.0
2021-12-29 10:20:00,62.48,62.49,62.41,62.41,22382.0,54.4879,54.4966,54.4269,54.4269,22382.0
2021-12-29 10:25:00,62.41,62.42,62.27,62.29,48839.0,54.4269,54.4356,54.3048,54.3222,48839.0
2021-12-29 10:30:00,62.29,62.35,62.28,62.31,33887.0,54.3222,54.3746,54.3135,54.3397,33887.0
2021-12-29 10:35:00,62.3,62.34,62.27,62.29,23367.0,54.3309,54.3658,54.3048,54.3222,23367.0
2021-12-29 10:40:00,62.3,62.35,62.29,62.31,29903.0,54.3309,54.3746,54.3222,54.3397,29903.0
2021-12-29 10:45:00,62.32,62.37,62.27,62.31,38489.0,54.3484,54.392,54.3048,54.3397,38489.0
2021-12-29 10:50:00,62.32,62.33,62.29,62.3,24731.0,54.3484,54.3571,54.3222,54.3309,24731.0
2021-12-29 10:55:00,62.29,62.33,62.26,62.27,53018.0,54.3222,54.3571,54.2961,54.3048,53018.0
2021-12-29 11:00:00,62.27,62.35,62.26,62.35,26993.0,54.3048,54.3746,54.2961,54.3746,26993.0
2021-12-29 11:05:00,62.35,62.39,62.31,62.34,16396.0,54.3746,54.4094,54.3397,54.3658,16396.0
2021-12-29 11:10:00,62.34,62.34,62.28,62.32,36554.0,54.3658,54.3658,54.3135,54.3484,36554.0
2021-12-29 11:15:00,62.32,62.33,62.29,62.31,17723.0,54.3484,54.3571,54.3222,54.3397,17723.0
2021-12-29 11:20:00,62.3,62.35,62.3,62.34,9930.0,54.3309,54.3746,54.3309,54.3658,9930.0
2021-12-29 11:25:00,62.35,62.37,62.31,62.35,43334.0,54.3746,54.392,54.3397,54.3746,43334.0
2021-12-29 11:30:00,62.35,62.36,62.32,62.34,16460.0,54.3746,54.3833,54.3484,54.3658,16460.0
2021-12-29 11:35:00,62.33,62.38,62.31,62.31,16680.0,54.3571,54.4007,54.3397,54.3397,16680.0
2021-12-29 11:40:00,62.31,62.35,62.3,62.33,25992.0,54.3397,54.3746,54.3309,54.3571,25992.0
2021-12-29 11:45:00,62.33,62.38,62.28,62.32,57115.0,54.3571,54.4007,54.3135,54.3484,57115.0
2021-12-29 11:50:00,62.32,62.37,62.31,62.35,49548.0,54.3484,54.392,54.3397,54.3746,49548.0
2021-12-29 11:55:00,62.35,62.37,62.3,62.3,35130.0,54.3746,54.392,54.3309,54.3309,35130.0
2021-12-29 12:00:00,62.31,62.31,62.27,62.3,18178.0,54.3397,54.3397,54.3048,54.3309,18178.0
2021-12-29 12:05:00,62.3,62.32,62.23,62.23,33144.0,54.3309,54.3484,54.2699,54.2699,33144.0
2021-12-29 12:10:00,62.23,62.29,62.23,62.28,20714.0,54.2699,54.3222,54.2699,54.3135,20714.0
2021-12-29 12:15:00,62.28,62.28,62.25,62.25,11851.0,54.3135,54.3135,54.2873,54.2873,11851.0
2021-12-29 12:20:00,62.26,62.28,62.25,62.28,20837.0,54.2961,54.3135,54.2873,54.3135,20837.0
2021-12-29 12:25:00,62.28,62.33,62.27,62.32,23984.0,54.3135,54.3571,54.3048,54.3484,23984.0
2021-12-29 12:30:00,62.33,62.36,62.32,62.35,17786.0,54.3571,54.3833,54.3484,54.3746,17786.0
2021-12-29 12:35:00,62.34,62.36,62.31,62.35,10694.0,54.3658,54.3833,54.3397,54.3746,10694.0
2021-12-29 12:40:00,62.35,62.36,62.33,62.34,9393.0,54.3746,54.3833,54.3571,54.3658,9393.0
2021-12-29 12:45:00,62.34,62.34,62.31,62.32,17031.0,54.3658,54.3658,54.3397,54.3484,17031.0
2021-12-29 12:50:00,62.31,62.33,62.31,62.32,11274.0,54.3397,54.3571,54.3397,54.3484,11274.0
2021-12-29 12:55:00,62.32,62.34,62.32,62.34,13355.0,54.3484,54.3658,54.3484,54.3658,13355.0
2021-12-29 13:00:00,62.34,62.34,62.31,62.32,12745.0,54.3658,54.3658,54.3397,54.3484,12745.0
2021-12-29 13:05:00,62.32,62.32,62.28,62.29,22367.0,54.3484,54.3484,54.3135,54.3222,22367.0
2021-12-29 13:10:00,62.29,62.34,62.28,62.34,22210.0,54.3222,54.3658,54.3135,54.3658,22210.0
2021-12-29 13:15:00,62.33,62.38,62.32,62.36,24451.0,54.3571,54.4007,54.3484,54.3833,24451.0
2021-12-29 13:20:00,62.36,62.37,62.32,62.34,14217.0,54.3833,54.392,54.3484,54.3658,14217.0
2021-12-29 13:25:00,62.34,62.38,62.33,62.36,22141.0,54.3658,54.4007,54.3571,54.3833,22141.0
2021-12-29 13:30:00,62.36,62.36,62.31,62.34,25659.0,54.3833,54.3833,54.3397,54.3658,25659.0
2021-12-29 13:35:00,62.34,62.34,62.31,62.33,27080.0,54.3658,54.3658,54.3397,54.3571,27080.0
2021-12-29 13:40:00,62.32,62.35,62.3,62.31,23030.0,54.3484,54.3746,54.3309,54.3397,23030.0
2021-12-29 13:45:00,62.32,62.36,62.32,62.36,16694.0,54.3484,54.3833,54.3484,54.3833,16694.0
2021-12-29 13:50:00,62.35,62.37,62.34,62.36,20382.0,54.3746,54.392,54.3658,54.3833,20382.0
2021-12-29 13:55:00,62.36,62.36,62.32,62.35,51664.0,54.3833,54.3833,54.3484,54.3746,51664.0
2021-12-29 14:00:00,62.35,62.35,62.33,62.35,11396.0,54.3746,54.3746,54.3571,54.3746,11396.0
2021-12-29 14:05:00,62.36,62.42,62.35,62.41,54784.0,54.3833,54.4356,54.3746,54.4269,54784.0
2021-12-29 14:10:00,62.42,62.42,62.35,62.4,30650.0,54.4356,54.4356,54.3746,54.4182,30650.0
2021-12-29 14:15:00,62.4,62.44,62.4,62.41,30235.0,54.4182,54.453,54.4182,54.4269,30235.0
2021-12-29 14:20:00,62.41,62.46,62.41,62.44,27658.0,54.4269,54.4705,54.4269,54.453,27658.0
2021-12-29 14:25:00,62.44,62.44,62.41,62.42,29497.0,54.453,54.453,54.4269,54.4356,29497.0
2021-12-29 14:30:00,62.42,62.44,62.4,62.41,40529.0,54.4356,54.453,54.4182,54.4269,40529.0
2021-12-29 14:35:00,62.42,62.43,62.39,62.41,33342.0,54.4356,54.4443,54.4094,54.4269,33342.0
2021-12-29 14:40:00,62.41,62.41,62.35,62.36,36012.0,54.4269,54.4269,54.3746,54.3833,36012.0
2021-12-29 14:45:00,62.35,62.39,62.34,62.37,22281.0,54.3746,54.4094,54.3658,54.392,22281.0
2021-12-29 14:50:00,62.38,62.39,62.35,62.35,29325.0,54.4007,54.4094,54.3746,54.3746,29325.0
2021-12-29 14:55:00,62.35,62.35,62.33,62.34,33797.0,54.3746,54.3746,54.3571,54.3658,33797.0
2021-12-29 15:00:00,62.34,62.37,62.34,62.37,25203.0,54.3658,54.392,54.3658,54.392,25203.0
2021-12-29 15:05:00,62.37,62.42,62.37,62.42,34900.0,54.392,54.4356,54.392,54.4356,34900.0
2021-12-29 15:10:00,62.42,62.43,62.38,62.38,29280.0,54.4356,54.4443,54.4007,54.4007,29280.0
2021-12-29 15:15:00,62.38,62.4,62.35,62.36,31216.0,54.4007,54.4182,54.3746,54.3833,31216.0
2021-12-29 15:20:00,62.36,62.4,62.35,62.39,31605.0,54.3833,54.4182,54.3746,54.4094,31605.0
2021-12-29 15:25:00,62.39,62.41,62.37,62.4,38060.0,54.4094,54.4269,54.392,54.4182,38060.0
2021-12-29 15:30:00,62.4,62.4,62.34,62.38,79786.0,54.4182,54.4182,54.3658,54.4007,79786.0
2021-12-29 15:35:00,62.39,62.42,62.33,62.33,70065.0,54.4094,54.4356,54.3571,54.3571,70065.0
2021-12-29 15:40:00,62.33,62.35,62.28,62.3,115210.0,54.3571,54.3746,54.3135,54.3309,115210.0
2021-12-29 15:45:00,62.3,62.42,62.3,62.42,104872.0,54.3309,54.4356,54.3309,54.4356,104872.0
2021-12-29 15:50:00,62.42,62.44,62.32,62.34,149075.0,54.4356,54.453,54.3484,54.3658,149075.0
2021-12-29 15:55:00,62.34,62.38,62.29,62.31,299605.0,54.3658,54.4007,54.3222,54.3397,299605.0
2021-12-30 09:30:00,62.5,62.72,62.36,62.72,118870.0,54.5054,54.6972,54.3833,54.6972,118870.0
2021-12-30 09:35:00,62.7,62.96,62.67,62.84,206064.0,54.6798,54.9065,54.6536,54.8019,206064.0
2021-12-30 09:40:00,62.85,63.05,62.81,62.99,186062.0,54.8106,54.985,54.7757,54.9327,186062.0
2021-12-30 09:45:00,62.98,63.17,62.9,63.09,98546.0,54.924,55.0897,54.8542,55.0199,98546.0
2021-12-30 09:50:00,63.09,63.09,62.76,62.77,75018.0,55.0199,55.0199,54.7321,54.7408,75018.0
2021-12-30 09:55:00,62.78,62.88,62.72,62.86,55186.0,54.7495,54.8368,54.6972,54.8193,55186.0
2021-12-30 10:00:00,62.86,62.9,62.79,62.82,49800.0,54.8193,54.8542,54.7583,54.7844,49800.0
2021-12-30 10:05:00,62.82,62.84,62.73,62.76,43425.0,54.7844,54.8019,54.7059,54.7321,43425.0
2021-12-30 10:10:00,62.77,62.77,62.67,62.72,131439.0,54.7408,54.7408,54.6536,54.6972,131439.0
2021-12-30 10:15:00,62.72,62.78,62.7,62.77,42637.0,54.6972,54.7495,54.6798,54.7408,42637.0
2021-12-30 10:20:00,62.77,62.79,62.61,62.67,75515.0,54.7408,54.7583,54.6013,54.6536,75515.0
2021-12-30 10:25:00,62.66,62.78,62.65,62.75,34745.0,54.6449,54.7495,54.6362,54.7234,34745.0
2021-12-30 10:30:00,62.76,62.85,62.76,62.83,48015.0,54.7321,54.8106,54.7321,54.7932,48015.0
2021-12-30 10:35:00,62.82,62.83,62.73,62.74,35680.0,54.7844,54.7932,54.7059,54.7147,35680.0
2021-12-30 10:40:00,62.74,62.79,62.74,62.78,34472.0,54.7147,54.7583,54.7147,54.7495,34472.0
2021-12-30 10:45:00,62.78,62.8,62.75,62.77,29112.0,54.7495,54.767,54.7234,54.7408,29112.0
2021-12-30 10:50:00,62.77,62.83,62.76,62.78,27608.0,54.7408,54.7932,54.7321,54.7495,27608.0
2021-12-30 10:55:00,62.78,62.83,62.75,62.8,56998.0,54.7495,54.7932,54.7234,54.767,56998.0
2021-12-30 11:00:00,62.8,62.88,62.8,62.84,57763.0,54.767,54.8368,54.767,54.8019,57763.0
2021-12-30 11:05:00,62.85,62.86,62.77,62.85,75147.0,54.8106,54.8193,54.7408,54.8106,75147.0
2021-12-30 11:10:00,62.85,62.89,62.82,62.84,55960.0,54.8106,54.8455,54.7844,54.8019,55960.0
2021-12-30 11:15:00,62.85,62.9,62.81,62.89,79037.0,54.8106,54.8542,54.7757,54.8455,79037.0
2021-12-30 11:20:00,62.89,62.9,62.81,62.83,40158.0,54.8455,54.8542,54.7757,54.7932,40158.0
2021-12-30 11:25:00,62.83,62.91,62.82,62.88,95653.0,54.7932,54.8629,54.7844,54.8368,95653.0
2021-12-30 11:30:00,62.87,62.97,62.86,62.93,45442.0,54.828,54.9152,54.8193,54.8804,45442.0
2021-12-30 11:35:00,62.91,62.95,62.85,62.86,58869.0,54.8629,54.8978,54.8106,54.8193,58869.0
2021-12-30 11:40:00,62.87,62.88,62.81,62.84,38625.0,54.828,54.8368,54.7757,54.8019,38625.0
2021-12-30 11:45:00,62.84,62.85,62.81,62.82,19083.0,54.8019,54.8106,54.7757,54.7844,19083.0
2021-12-30 11:50:00,62.82,62.82,62.77,62.78,46699.0,54.7844,54.7844,54.7408,54.7495,46699.0
2021-12-30 11:55:00,62.78,62.8,62.76,62.79,16813.0,54.7495,54.767,54.7321,54.7583,16813.0
2021-12-30 12:00:00,62.78,62.79,62.72,62.72,48065.0,54.7495,54.7583,54.6972,54.6972,48065.0
2021-12-30 12:05:00,62.72,62.73,62.67,62.69,34529.0,54.6972,54.7059,54.6536,54.6711,34529.0
2021-12-30 12:10:00,62.7,62.74,62.69,62.72,50214.0,54.6798,54.7147,54.6711,54.6972,50214.0
2021-12-30 12:15:00,62.72,62.75,62.69,62.72,34943.0,54.6972,54.7234,54.6711,54.6972,34943.0
2021-12-30 12:20:00,62.71,62.75,62.71,62.72,21265.0,54.6885,54.7234,54.6885,54.6972,21265.0
2021-12-30 12:25:00,62.73,62.74,62.71,62.73,22330.0,54.7059,54.7147,54.6885,54.7059,22330.0
2021-12-30 12:30:00,62.73,62.79,62.72,62.79,27187.0,54.7059,54.7583,54.6972,54.7583,27187.0
2021-12-30 12:35:00,62.79,62.82,62.76,62.82,22646.0,54.7583,54.7844,54.7321,54.7844,22646.0
2021-12-30 12:40:00,62.82,62.88,62.8,62.85,68096.0,54.7844,54.8368,54.767,54.8106,68096.0
2021-12-30 12:45:00,62.85,62.85,62.78,62.8,26932.0,54.8106,54.8106,54.7495,54.767,26932.0
2021-12-30 12:50:00,62.79,62.79,62.76,62.78,18827.0,54.7583,54.7583,54.7321,54.7495,18827.0
2021-12-30 12:55:00,62.78,62.79,62.76,62.76,10938.0,54.7495,54.7583,54.7321,54.7321,10938.0
2021-12-30 13:00:00,62.75,62.77,62.73,62.73,26576.0,54.7234,54.7408,54.7059,54.7059,26576.0
2021-12-30 13:05:00,62.74,62.79,62.73,62.79,31424.0,54.7147,54.7583,54.7059,54.7583,31424.0
2021-12-30 13:10:00,62.79,62.8,62.78,62.79,21610.0,54.7583,54.767,54.7495,54.7583,21610.0
2021-12-30 13:15:00,62.78,62.79,62.71,62.71,14582.0,54.7495,54.7583,54.6885,54.6885,14582.0
2021-12-30 13:20:00,62.72,62.72,62.68,62.69,18870.0,54.6972,54.6972,54.6623,54.6711,18870.0
2021-12-30 13:25:00,62.68,62.71,62.68,62.68,16597.0,54.6623,54.6885,54.6623,54.6623,16597.0
2021-12-30 13:30:00,62.68,62.72,62.68,62.71,22037.0,54.6623,54.6972,54.6623,54.6885,22037.0
2021-12-30 13:35:00,62.7,62.71,62.69,62.7,11597.0,54.6798,54.6885,54.6711,54.6798,11597.0
2021-12-30 13:40:00,62.7,62.73,62.67,62.71,24727.0,54.6798,54.7059,54.6536,54.6885,24727.0
2021-12-30 13:45:00,62.71,62.76,62.69,62.7,51080.0,54.6885,54.7321,54.6711,54.6798,51080.0
2021-12-30 13:50:00,62.7,62.75,62.69,62.74,16640.0,54.6798,54.7234,54.6711,54.7147,16640.0
2021-12-30 13:55:00,62.74,62.79,62.73,62.79,22254.0,54.7147,54.7583,54.7059,54.7583,22254.0
2021-12-30 14:00:00,62.79,62.8,62.74,62.76,24845.0,54.7583,54.767,54.7147,54.7321,24845.0
2021-12-30 14:05:00,62.76,62.76,62.68,62.69,24694.0,54.7321,54.7321,54.6623,54.6711,24694.0
2021-12-30 14:10:00,62.68,62.71,62.68,62.69,18711.0,54.6623,54.6885,54.6623,54.6711,18711.0
2021-12-30 14:15:00,62.69,62.7,62.66,62.68,34503.0,54.6711,54.6798,54.6449,54.6623,34503.0
2021-12-30 14:20:00,62.68,62.68,62.61,62.62,17643.0,54.6623,54.6623,54.6013,54.61,17643.0
2021-12-30 14:25:00,62.62,62.65,62.61,62.65,22735.0,54.61,54.6362,54.6013,54.6362,22735.0
2021-12-30 14:30:00,62.65,62.65,62.6,62.62,25005.0,54.6362,54.6362,54.5926,54.61,25005.0
2021-12-30 14:35:00,62.61,62.64,62.6,62.63,29273.0,54.6013,54.6275,54.5926,54.6187,29273.0
2021-12-30 14:40:00,62.63,62.67,62.62,62.65,21818.0,54.6187,54.6536,54.61,54.6362,21818.0
2021-12-30 14:45:00,62.65,62.69,62.62,62.68,53313.0,54.6362,54.6711,54.61,54.6623,53313.0
2021-12-30 14:50:00,62.68,62.68,62.65,62.67,20813.0,54.6623,54.6623,54.6362,54.6536,20813.0
2021-12-30 14:55:00,62.67,62.7,62.65,62.69,57421.0,54.6536,54.6798,54.6362,54.6711,57421.0
2021-12-30 15:00:00,62.68,62.68,62.63,62.64,44999.0,54.6623,54.6623,54.6187,54.6275,44999.0
2021-12-30 15:05:00,62.64,62.65,62.6,62.65,25385.0,54.6275,54.6362,54.5926,54.6362,25385.0
2021-12-30 15:10:00,62.65,62.7,62.65,62.69,28372.0,54.6362,54.6798,54.6362,54.6711,28372.0
2021-12-30 15:15:00,62.68,62.74,62.68,62.74,23947.0,54.6623,54.7147,54.6623,54.7147,23947.0
2021-12-30 15:20:00,62.74,62.74,62.69,62.7,52549.0,54.7147,54.7147,54.6711,54.6798,52549.0
2021-12-30 15:25:00,62.7,62.71,62.66,62.66,27888.0,54.6798,54.6885,54.6449,54.6449,27888.0
2021-12-30 15:30:00,62.65,62.69,62.63,62.64,45717.0,54.6362,54.6711,54.6187,54.6275,45717.0
2021-12-30 15:35:00,62.65,62.67,62.62,62.66,59084.0,54.6362,54.6536,54.61,54.6449,59084.0
2021-12-30 15:40:00,62.65,62.67,62.61,62.63,40299.0,54.6362,54.6536,54.6013,54.6187,40299.0
2021-12-30 15:45:00,62.63,62.68,62.6,62.64,58022.0,54.6187,54.6623,54.5926,54.6275,58022.0
2021-12-30 15:50:00,62.63,62.64,62.57,62.61,124871.0,54.6187,54.6275,54.5664,54.6013,124871.0
2021-12-30 15:55:00,62.61,62.63,62.49,62.52,409812.0,54.6013,54.6187,54.4966,54.5228,409812.0
2021-12-31 09:30:00,62.61,62.87,62.59,62.69,76193.0,54.6013,54.828,54.5839,54.6711,76193.0
2021-12-31 09:35:00,62.7,62.86,62.64,62.84,28943.0,54.6798,54.8193,54.6275,54.8019,28943.0
2021-12-31 09:40:00,62.84,62.86,62.68,62.7,55689.0,54.8019,54.8193,54.6623,54.6798,55689.0
2021-12-31 09:45:00,62.69,62.94,62.68,62.88,58232.0,54.6711,54.8891,54.6623,54.8368,58232.0
2021-12-31 09:50:00,62.88,62.9,62.7,62.72,31121.0,54.8368,54.8542,54.6798,54.6972,31121.0
2021-12-31 09:55:00,62.71,62.71,62.61,62.69,57363.0,54.6885,54.6885,54.6013,54.6711,57363.0
2021-12-31 10:00:00,62.68,62.77,62.65,62.71,62654.0,54.6623,54.7408,54.6362,54.6885,62654.0
2021-12-31 10:05:00,62.71,62.82,62.7,62.78,199026.0,54.6885,54.7844,54.6798,54.7495,199026.0
2021-12-31 10:10:00,62.79,62.85,62.75,62.81,129562.0,54.7583,54.8106,54.7234,54.7757,129562.0
2021-12-31 10:15:00,62.8,62.83,62.76,62.8,69814.0,54.767,54.7932,54.7321,54.767,69814.0
2021-12-31 10:20:00,62.79,62.85,62.76,62.8,55799.0,54.7583,54.8106,54.7321,54.767,55799.0
2021-12-31 10:25:00,62.8,62.85,62.78,62.83,51715.0,54.767,54.8106,54.7495,54.7932,51715.0
2021-12-31 10:30:00,62.82,62.86,62.74,62.76,155647.0,54.7844,54.8193,54.7147,54.7321,155647.0
2021-12-31 10:35:00,62.76,62.81,62.73,62.77,36890.0,54.7321,54.7757,54.7059,54.7408,36890.0
2021-12-31 10:40:00,62.76,62.8,62.72,62.75,43827.0,54.7321,54.767,54.6972,54.7234,43827.0
2021-12-31 10:45:00,62.75,62.82,62.72,62.78,66007.0,54.7234,54.7844,54.6972,54.7495,66007.0
2021-12-31 10:50:00,62.78,62.88,62.78,62.85,98308.0,54.7495,54.8368,54.7495,54.8106,98308.0
2021-12-31 10:55:00,62.83,62.9,62.83,62.86,42615.0,54.7932,54.8542,54.7932,54.8193,42615.0
2021-12-31 11:00:00,62.86,62.9,62.85,62.87,32208.0,54.8193,54.8542,54.8106,54.828,32208.0
2021-12-31 11:05:00,62.87,62.9,62.85,62.86,43145.0,54.828,54.8542,54.8106,54.8193,43145.0
2021-12-31 11:10:00,62.86,62.96,62.86,62.95,65644.0,54.8193,54.9065,54.8193,54.8978,65644.0
2021-12-31 11:15:00,62.95,62.99,62.9,62.91,39204.0,54.8978,54.9327,54.8542,54.8629,39204.0
2021-12-31 11:20:00,62.91,62.91,62.82,62.82,33293.0,54.8629,54.8629,54.7844,54.7844,33293.0
2021-12-31 11:25:00,62.82,62.82,62.68,62.72,26759.0,54.7844,54.7844,54.6623,54.6972,26759.0
2021-12-31 11:30:00,62.71,62.73,62.68,62.69,25061.0,54.6885,54.7059,54.6623,54.6711,25061.0
2021-12-31 11:35:00,62.69,62.69,62.63,62.64,68675.0,54.6711,54.6711,54.6187,54.6275,68675.0
2021-12-31 11:40:00,62.65,62.69,62.64,62.69,27612.0,54.6362,54.6711,54.6275,54.6711,27612.0
2021-12-31 11:45:00,62.69,62.7,62.66,62.69,24900.0,54.6711,54.6798,54.6449,54.6711,24900.0
2021-12-31 11:50:00,62.7,62.71,62.69,62.7,26448.0,54.6798,54.6885,54.6711,54.6798,26448.0
2021-12-31 11:55:00,62.69,62.74,62.65,62.68,44531.0,54.6711,54.7147,54.6362,54.6623,44531.0
2021-12-31 12:00:00,62.68,62.72,62.67,62.72,13934.0,54.6623,54.6972,54.6536,54.6972,13934.0
2021-12-31 12:05:00,62.71,62.77,62.7,62.71,56213.0,54.6885,54.7408,54.6798,54.6885,56213.0
2021-12-31 12:10:00,62.71,62.73,62.66,62.68,18665.0,54.6885,54.7059,54.6449,54.6623,18665.0
2021-12-31 12:15:00,62.68,62.71,62.65,62.69,47145.0,54.6623,54.6885,54.6362,54.6711,47145.0
2021-12-31 12:20:00,62.7,62.75,62.65,62.67,65426.0,54.6798,54.7234,54.6362,54.6536,65426.0
2021-12-31 12:25:00,62.68,62.72,62.62,62.62,55622.0,54.6623,54.6972,54.61,54.61,55622.0
2021-12-31 12:30:00,62.62,62.63,62.6,62.61,26181.0,54.61,54.6187,54.5926,54.6013,26181.0
2021-12-31 12:35:00,62.61,62.66,62.6,62.66,13524.0,54.6013,54.6449,54.5926,54.6449,13524.0
2021-12-31 12:40:00,62.66,62.74,62.65,62.74,43546.0,54.6449,54.7147,54.6362,54.7147,43546.0
2021-12-31 12:45:00,62.74,62.76,62.71,62.72,37295.0,54.7147,54.7321,54.6885,54.6972,37295.0
2021-12-31 12:50:00,62.73,62.74,62.7,62.71,18682.0,54.7059,54.7147,54.6798,54.6885,18682.0
2021-12-31 12:55:00,62.7,62.71,62.67,62.68,16755.0,54.6798,54.6885,54.6536,54.6623,16755.0
2021-12-31 13:00:00,62.68,62.73,62.67,62.72,31924.0,54.6623,54.7059,54.6536,54.6972,31924.0
2021-12-31 13:05:00,62.72,62.74,62.68,62.68,32138.0,54.6972,54.7147,54.6623,54.6623,32138.0
2021-12-31 13:10:00,62.66,62.67,62.64,62.66,25456.0,54.6449,54.6536,54.6275,54.6449,25456.0
2021-12-31 13:15:00,62.67,62.68,62.63,62.64,46089.0,54.6536,54.6623,54.6187,54.6275,46089.0
2021-12-31 13:20:00,62.64,62.68,62.62,62.65,29718.0,54.6275,54.6623,54.61,54.6362,29718.0
2021-12-31 13:25:00,62.63,62.66,62.63,62.65,10030.0,54.6187,54.6449,54.6187,54.6362,10030.0
2021-12-31 13:30:00,62.64,62.71,62.64,62.7,39750.0,54.6275,54.6885,54.6275,54.6798,39750.0
2021-12-31 13:35:00,62.69,62.71,62.67,62.71,26790.0,54.6711,54.6885,54.6536,54.6885,26790.0
2021-12-31 13:40:00,62.7,62.72,62.7,62.72,51034.0,54.6798,54.6972,54.6798,54.6972,51034.0
2021-12-31 13:45:00,62.71,62.71,62.63,62.63,42413.0,54.6885,54.6885,54.6187,54.6187,42413.0
2021-12-31 13:50:00,62.62,62.63,62.58,62.59,27587.0,54.61,54.6187,54.5751,54.5839,27587.0
2021-12-31 13:55:00,62.58,62.63,62.56,62.62,33236.0,54.5751,54.6187,54.5577,54.61,33236.0
2021-12-31 14:00:00,62.63,62.67,62.62,62.66,32639.0,54.6187,54.6536,54.61,54.6449,32639.0
2021-12-31 14:05:00,62.66,62.71,62.64,62.69,41514.0,54.6449,54.6885,54.6275,54.6711,41514.0
2021-12-31 14:10:00,62.7,62.7,62.63,62.63,68349.0,54.6798,54.6798,54.6187,54.6187,68349.0
2021-12-31 14:15:00,62.63,62.67,62.62,62.67,30989.0,54.6187,54.6536,54.61,54.6536,30989.0
2021-12-31 14:20:00,62.66,62.69,62.66,62.67,20069.0,54.6449,54.6711,54.6449,54.6536,20069.0
2021-12-31 14:25:00,62.66,62.67,62.65,62.67,22091.0,54.6449,54.6536,54.6362,54.6536,22091.0
2021-12-31 14:30:00,62.67,62.7,62.65,62.66,76382.0,54.6536,54.6798,54.6362,54.6449,76382.0
2021-12-31 14:35:00,62.66,62.71,62.65,62.68,32249.0,54.6449,54.6885,54.6362,54.6623,32249.0
2021-12-31 14:40:00,62.68,62.7,62.66,62.69,49850.0,54.6623,54.6798,54.6449,54.6711,49850.0
2021-12-31 14:45:00,62.68,62.69,62.65,62.69,75958.0,54.6623,54.6711,54.6362,54.6711,75958.0
2021-12-31 14:50:00,62.69,62.69,62.64,62.68,50969.0,54.6711,54.6711,54.6275,54.6623,50969.0
2021-12-31 14:55:00,62.67,62.69,62.65,62.67,63977.0,54.6536,54.6711,54.6362,54.6536,63977.0
2021-12-31 15:00:00,62.67,62.73,62.66,62.68,40503.0,54.6536,54.7059,54.6449,54.6623,40503.0
2021-12-31 15:05:00,62.69,62.71,62.67,62.71,35064.0,54.6711,54.6885,54.6536,54.6885,35064.0
2021-12-31 15:10:00,62.71,62.72,62.7,62.7,68367.0,54.6885,54.6972,54.6798,54.6798,68367.0
2021-12-31 15:15:00,62.7,62.73,62.7,62.72,30263.0,54.6798,54.7059,54.6798,54.6972,30263.0
2021-12-31 15:20:00,62.72,62.73,62.6,62.61,46837.0,54.6972,54.7059,54.5926,54.6013,46837.0
2021-12-31 15:25:00,62.61,62.63,62.58,62.59,43906.0,54.6013,54.6187,54.5751,54.5839,43906.0
2021-12-31 15:30:00,62.59,62.61,62.55,62.58,38476.0,54.5839,54.6013,54.549,54.5751,38476.0
2021-12-31 15:35:00,62.57,62.58,62.5,62.56,52486.0,54.5664,54.5751,54.5054,54.5577,52486.0
2021-12-31 15:40:00,62.56,62.58,62.52,62.58,50361.0,54.5577,54.5751,54.5228,54.5751,50361.0
2021-12-31 15:45:00,62.58,62.62,62.56,62.61,64327.0,54.5751,54.61,54.5577,54.6013,64327.0
2021-12-31 15:50:00,62.61,62.61,62.51,62.51,136524.0,54.6013,54.6013,54.5141,54.5141,136524.0
2021-12-31 15:55:00,62.52,62.52,62.34,62.36,445640.0,54.5228,54.5228,54.3658,54.3833,445640.0
2022-01-03 09:30:00,62.07,62.07,61.86,62.02,221863.0,54.1304,54.1304,53.9472,54.0868,221863.0
2022-01-03 09:35:00,62.04,62.13,61.55,61.58,234329.0,54.1042,54.1827,53.6769,53.703,234329.0
2022-01-03 09:40:00,61.59,61.73,61.42,61.61,205509.0,53.7118,53.8339,53.5635,53.7292,205509.0
2022-01-03 09:45:00,61.61,61.65,61.33,61.44,189181.0,53.7292,53.7641,53.485,53.581,189181.0
2022-01-03 09:50:00,61.44,61.65,61.38,61.65,307337.0,53.581,53.7641,53.5286,53.7641,307337.0
2022-01-03 09:55:00,61.64,61.68,61.53,61.56,111542.0,53.7554,53.7903,53.6594,53.6856,111542.0
2022-01-03 10:00:00,61.58,61.67,61.51,61.62,91828.0,53.703,53.7815,53.642,53.7379,91828.0
2022-01-03 10:05:00,61.64,61.76,61.56,61.76,131434.0,53.7554,53.86,53.6856,53.86,131434.0
2022-01-03 10:10:00,61.78,61.98,61.76,61.86,169990.0,53.8775,54.0519,53.86,53.9472,169990.0
2022-01-03 10:15:00,61.85,61.9,61.8,61.86,62651.0,53.9385,53.9821,53.8949,53.9472,62651.0
2022-01-03 10:20:00,61.86,62.06,61.85,62.01,64571.0,53.9472,54.1216,53.9385,54.078,64571.0
2022-01-03 10:25:00,62.0,62.16,61.99,62.16,84778.0,54.0693,54.2089,54.0606,54.2089,84778.0
2022-01-03 10:30:00,62.16,62.16,62.02,62.07,73547.0,54.2089,54.2089,54.0868,54.1304,73547.0
2022-01-03 10:35:00,62.08,62.24,62.05,62.19,66248.0,54.1391,54.2786,54.1129,54.235,66248.0
2022-01-03 10:40:00,62.19,62.19,62.02,62.13,28107.0,54.235,54.235,54.0868,54.1827,28107.0
2022-01-03 10:45:00,62.13,62.18,62.05,62.12,124308.0,54.1827,54.2263,54.1129,54.174,124308.0
2022-01-03 10:50:00,62.13,62.2,62.11,62.12,48447.0,54.1827,54.2437,54.1653,54.174,48447.0
2022-01-03 10:55:00,62.13,62.17,62.06,62.08,63094.0,54.1827,54.2176,54.1216,54.1391,63094.0
2022-01-03 11:00:00,62.08,62.11,62.04,62.1,52477.0,54.1391,54.1653,54.1042,54.1565,52477.0
2022-01-03 11:05:00,62.1,62.1,61.94,61.96,62242.0,54.1565,54.1565,54.017,54.0344,62242.0
2022-01-03 11:10:00,61.96,61.96,61.85,61.9,67410.0,54.0344,54.0344,53.9385,53.9821,67410.0
2022-01-03 11:15:00,61.89,62.0,61.87,61.93,59291.0,53.9734,54.0693,53.956,54.0083,59291.0
2022-01-03 11:20:00,61.93,61.94,61.89,61.93,42518.0,54.0083,54.017,53.9734,54.0083,42518.0
2022-01-03 11:25:00,61.93,61.96,61.8,61.87,64100.0,54.0083,54.0344,53.8949,53.956,64100.0
2022-01-03 11:30:00,61.87,61.89,61.73,61.74,50786.0,53.956,53.9734,53.8339,53.8426,50786.0
2022-01-03 11:35:00,61.74,61.75,61.62,61.69,135540.0,53.8426,53.8513,53.7379,53.799,135540.0
2022-01-03 11:40:00,61.69,61.73,61.61,61.65,66991.0,53.799,53.8339,53.7292,53.7641,66991.0
2022-01-03 11:45:00,61.66,61.71,61.65,61.66,47104.0,53.7728,53.8164,53.7641,53.7728,47104.0
2022-01-03 11:50:00,61.66,61.74,61.64,61.7,47075.0,53.7728,53.8426,53.7554,53.8077,47075.0
2022-01-03 11:55:00,61.69,61.77,61.68,61.76,74073.0,53.799,53.8687,53.7903,53.86,74073.0
2022-01-03 12:00:00,61.75,61.83,61.73,61.81,44464.0,53.8513,53.9211,53.8339,53.9036,44464.0
2022-01-03 12:05:00,61.81,61.82,61.73,61.75,47180.0,53.9036,53.9123,53.8339,53.8513,47180.0
2022-01-03 12:10:00,61.74,61.76,61.71,61.75,68541.0,53.8426,53.86,53.8164,53.8513,68541.0
2022-01-03 12:15:00,61.76,61.76,61.68,61.68,101129.0,53.86,53.86,53.7903,53.7903,101129.0
2022-01-03 12:20:00,61.68,61.75,61.63,61.66,182209.0,53.7903,53.8513,53.7467,53.7728,182209.0
2022-01-03 12:25:00,61.66,61.7,61.64,61.67,72688.0,53.7728,53.8077,53.7554,53.7815,72688.0
2022-01-03 12:30:00,61.67,61.68,61.6,61.66,35418.0,53.7815,53.7903,53.7205,53.7728,35418.0
2022-01-03 12:35:00,61.65,61.68,61.64,61.68,44472.0,53.7641,53.7903,53.7554,53.7903,44472.0
2022-01-03 12:40:00,61.68,61.7,61.61,61.65,37967.0,53.7903,53.8077,53.7292,53.7641,37967.0
2022-01-03 12:45:00,61.65,61.66,61.56,61.57,46811.0,53.7641,53.7728,53.6856,53.6943,46811.0
2022-01-03 12:50:00,61.57,61.6,61.53,61.54,70050.0,53.6943,53.7205,53.6594,53.6682,70050.0
2022-01-03 12:55:00,61.54,61.57,61.47,61.56,91683.0,53.6682,53.6943,53.6071,53.6856,91683.0
2022-01-03 13:00:00,61.56,61.58,61.53,61.54,66180.0,53.6856,53.703,53.6594,53.6682,66180.0
2022-01-03 13:05:00,61.54,61.58,61.5,61.51,70023.0,53.6682,53.703,53.6333,53.642,70023.0
2022-01-03 13:10:00,61.52,61.52,61.43,61.51,132529.0,53.6507,53.6507,53.5722,53.642,132529.0
2022-01-03 13:15:00,61.51,61.59,61.48,61.57,90657.0,53.642,53.7118,53.6158,53.6943,90657.0
2022-01-03 13:20:00,61.57,61.59,61.54,61.55,57695.0,53.6943,53.7118,53.6682,53.6769,57695.0
2022-01-03 13:25:00,61.55,61.65,61.55,61.64,41713.0,53.6769,53.7641,53.6769,53.7554,41713.0
2022-01-03 13:30:00,61.65,61.65,61.6,61.61,65507.0,53.7641,53.7641,53.7205,53.7292,65507.0
2022-01-03 13:35:00,61.61,61.65,61.58,61.61,52319.0,53.7292,53.7641,53.703,53.7292,52319.0
2022-01-03 13:40:00,61.6,61.64,61.55,61.62,63729.0,53.7205,53.7554,53.6769,53.7379,63729.0
2022-01-03 13:45:00,61.62,61.65,61.61,61.65,89913.0,53.7379,53.7641,53.7292,53.7641,89913.0
2022-01-03 13:50:00,61.65,61.71,61.64,61.7,124151.0,53.7641,53.8164,53.7554,53.8077,124151.0
2022-01-03 13:55:00,61.7,61.7,61.62,61.62,56135.0,53.8077,53.8077,53.7379,53.7379,56135.0
2022-01-03 14:00:00,61.63,61.63,61.57,61.6,60383.0,53.7467,53.7467,53.6943,53.7205,60383.0
2022-01-03 14:05:00,61.6,61.69,61.58,61.68,70756.0,53.7205,53.799,53.703,53.7903,70756.0
2022-01-03 14:10:00,61.68,61.7,61.65,61.65,71128.0,53.7903,53.8077,53.7641,53.7641,71128.0
2022-01-03 14:15:00,61.66,61.66,61.61,61.62,40566.0,53.7728,53.7728,53.7292,53.7379,40566.0
2022-01-03 14:20:00,61.63,61.66,61.6,61.65,54514.0,53.7467,53.7728,53.7205,53.7641,54514.0
2022-01-03 14:25:00,61.65,61.69,61.65,61.66,31975.0,53.7641,53.799,53.7641,53.7728,31975.0
2022-01-03 14:30:00,61.66,61.74,61.66,61.7,69089.0,53.7728,53.8426,53.7728,53.8077,69089.0
2022-01-03 14:35:00,61.69,61.74,61.68,61.73,50194.0,53.799,53.8426,53.7903,53.8339,50194.0
2022-01-03 14:40:00,61.73,61.75,61.68,61.75,80910.0,53.8339,53.8513,53.7903,53.8513,80910.0
2022-01-03 14:45:00,61.75,61.8,61.72,61.76,65435.0,53.8513,53.8949,53.8251,53.86,65435.0
2022-01-03 14:50:00,61.75,61.8,61.73,61.8,149041.0,53.8513,53.8949,53.8339,53.8949,149041.0
2022-01-03 14:55:00,61.8,61.85,61.79,61.82,50395.0,53.8949,53.9385,53.8862,53.9123,50395.0
2022-01-03 15:00:00,61.82,61.89,61.81,61.88,59740.0,53.9123,53.9734,53.9036,53.9647,59740.0
2022-01-03 15:05:00,61.87,61.89,61.84,61.87,52450.0,53.956,53.9734,53.9298,53.956,52450.0
2022-01-03 15:10:00,61.87,61.92,61.86,61.9,67815.0,53.956,53.9996,53.9472,53.9821,67815.0
2022-01-03 15:15:00,61.9,61.92,61.88,61.92,36407.0,53.9821,53.9996,53.9647,53.9996,36407.0
2022-01-03 15:20:00,61.92,61.94,61.89,61.9,59661.0,53.9996,54.017,53.9734,53.9821,59661.0
2022-01-03 15:25:00,61.9,61.93,61.86,61.88,90406.0,53.9821,54.0083,53.9472,53.9647,90406.0
2022-01-03 15:30:00,61.89,61.9,61.82,61.83,83758.0,53.9734,53.9821,53.9123,53.9211,83758.0
2022-01-03 15:35:00,61.84,61.94,61.83,61.87,111434.0,53.9298,54.017,53.9211,53.956,111434.0
2022-01-03 15:40:00,61.87,61.89,61.85,61.86,107060.0,53.956,53.9734,53.9385,53.9472,107060.0
2022-01-03 15:45:00,61.86,61.94,61.85,61.93,133942.0,53.9472,54.017,53.9385,54.0083,133942.0
2022-01-03 15:50:00,61.93,61.97,61.84,61.85,177652.0,54.0083,54.0432,53.9298,53.9385,177652.0
2022-01-03 15:55:00,61.84,61.91,61.82,61.87,394529.0,53.9298,53.9908,53.9123,53.956,394529.0
2022-01-04 09:30:00,61.5,61.79,61.42,61.57,297767.0,53.6333,53.8862,53.5635,53.6943,297767.0
2022-01-04 09:35:00,61.58,61.67,61.51,61.55,119291.0,53.703,53.7815,53.642,53.6769,119291.0
2022-01-04 09:40:00,61.56,61.7,61.49,61.52,102273.0,53.6856,53.8077,53.6246,53.6507,102273.0
2022-01-04 09:45:00,61.52,61.55,61.31,61.37,173658.0,53.6507,53.6769,53.4676,53.5199,173658.0
2022-01-04 09:50:00,61.38,61.5,61.32,61.37,123327.0,53.5286,53.6333,53.4763,53.5199,123327.0
2022-01-04 09:55:00,61.38,61.39,61.13,61.23,190255.0,53.5286,53.5373,53.3106,53.3978,190255.0
2022-01-04 10:00:00,61.22,61.37,61.2,61.2,208591.0,53.3891,53.5199,53.3717,53.3717,208591.0
2022-01-04 10:05:00,61.2,61.28,61.11,61.27,187490.0,53.3717,53.4414,53.2932,53.4327,187490.0
2022-01-04 10:10:00,61.26,61.33,61.21,61.29,127486.0,53.424,53.485,53.3804,53.4501,127486.0
2022-01-04 10:15:00,61.29,61.31,61.13,61.25,106798.0,53.4501,53.4676,53.3106,53.4153,106798.0
2022-01-04 10:20:00,61.26,61.27,61.18,61.24,101911.0,53.424,53.4327,53.3542,53.4065,101911.0
2022-01-04 10:25:00,61.24,61.3,61.15,61.25,149969.0,53.4065,53.4589,53.328,53.4153,149969.0
2022-01-04 10:30:00,61.26,61.28,61.07,61.14,112954.0,53.424,53.4414,53.2583,53.3193,112954.0
2022-01-04 10:35:00,61.12,61.29,61.12,61.26,101349.0,53.3019,53.4501,53.3019,53.424,101349.0
2022-01-04 10:40:00,61.26,61.27,61.2,61.25,67703.0,53.424,53.4327,53.3717,53.4153,67703.0
2022-01-04 10:45:00,61.24,61.36,61.2,61.35,64038.0,53.4065,53.5112,53.3717,53.5025,64038.0
2022-01-04 10:50:00,61.36,61.46,61.35,61.44,54348.0,53.5112,53.5984,53.5025,53.581,54348.0
2022-01-04 10:55:00,61.44,61.57,61.42,61.57,74984.0,53.581,53.6943,53.5635,53.6943,74984.0
2022-01-04 11:00:00,61.57,61.61,61.51,61.55,94914.0,53.6943,53.7292,53.642,53.6769,94914.0
2022-01-04 11:05:00,61.55,61.6,61.48,61.56,64805.0,53.6769,53.7205,53.6158,53.6856,64805.0
2022-01-04 11:10:00,61.57,61.57,61.48,61.52,87428.0,53.6943,53.6943,53.6158,53.6507,87428.0
2022-01-04 11:15:00,61.52,61.59,61.5,61.51,59839.0,53.6507,53.7118,53.6333,53.642,59839.0
2022-01-04 11:20:00,61.51,61.63,61.49,61.62,71589.0,53.642,53.7467,53.6246,53.7379,71589.0
2022-01-04 11:25:00,61.61,61.66,61.59,61.64,77550.0,53.7292,53.7728,53.7118,53.7554,77550.0
2022-01-04 11:30:00,61.64,61.67,61.54,61.66,146056.0,53.7554,53.7815,53.6682,53.7728,146056.0
2022-01-04 11:35:00,61.66,61.67,61.51,61.58,97462.0,53.7728,53.7815,53.642,53.703,97462.0
2022-01-04 11:40:00,61.58,61.66,61.55,61.64,62430.0,53.703,53.7728,53.6769,53.7554,62430.0
2022-01-04 11:45:00,61.63,61.66,61.6,61.65,76810.0,53.7467,53.7728,53.7205,53.7641,76810.0
2022-01-04 11:50:00,61.66,61.75,61.66,61.72,49281.0,53.7728,53.8513,53.7728,53.8251,49281.0
2022-01-04 11:55:00,61.72,61.86,61.72,61.86,98432.0,53.8251,53.9472,53.8251,53.9472,98432.0
2022-01-04 12:00:00,61.86,61.86,61.75,61.82,65704.0,53.9472,53.9472,53.8513,53.9123,65704.0
2022-01-04 12:05:00,61.82,61.9,61.8,61.86,142665.0,53.9123,53.9821,53.8949,53.9472,142665.0
2022-01-04 12:10:00,61.86,62.02,61.85,62.02,134200.0,53.9472,54.0868,53.9385,54.0868,134200.0
2022-01-04 12:15:00,62.02,62.04,61.89,61.93,102318.0,54.0868,54.1042,53.9734,54.0083,102318.0
2022-01-04 12:20:00,61.92,61.92,61.82,61.86,48045.0,53.9996,53.9996,53.9123,53.9472,48045.0
2022-01-04 12:25:00,61.86,61.88,61.81,61.82,54936.0,53.9472,53.9647,53.9036,53.9123,54936.0
2022-01-04 12:30:00,61.82,61.82,61.75,61.78,53412.0,53.9123,53.9123,53.8513,53.8775,53412.0
2022-01-04 12:35:00,61.79,61.87,61.76,61.86,40893.0,53.8862,53.956,53.86,53.9472,40893.0
2022-01-04 12:40:00,61.86,61.87,61.8,61.83,36439.0,53.9472,53.956,53.8949,53.9211,36439.0
2022-01-04 12:45:00,61.82,61.86,61.79,61.8,61012.0,53.9123,53.9472,53.8862,53.8949,61012.0
2022-01-04 12:50:00,61.8,61.91,61.79,61.88,100418.0,53.8949,53.9908,53.8862,53.9647,100418.0
2022-01-04 12:55:00,61.89,61.91,61.8,61.84,69816.0,53.9734,53.9908,53.8949,53.9298,69816.0
2022-01-04 13:00:00,61.84,61.86,61.82,61.83,73330.0,53.9298,53.9472,53.9123,53.9211,73330.0
2022-01-04 13:05:00,61.84,61.88,61.81,61.84,80674.0,53.9298,53.9647,53.9036,53.9298,80674.0
2022-01-04 13:10:00,61.84,61.86,61.79,61.85,58666.0,53.9298,53.9472,53.8862,53.9385,58666.0
2022-01-04 13:15:00,61.86,61.87,61.81,61.84,54167.0,53.9472,53.956,53.9036,53.9298,54167.0
2022-01-04 13:20:00,61.84,61.94,61.83,61.93,75626.0,53.9298,54.017,53.9211,54.0083,75626.0
2022-01-04 13:25:00,61.92,61.98,61.88,61.96,94721.0,53.9996,54.0519,53.9647,54.0344,94721.0
2022-01-04 13:30:00,61.97,61.98,61.87,61.91,82353.0,54.0432,54.0519,53.956,53.9908,82353.0
2022-01-04 13:35:00,61.91,61.96,61.88,61.96,64116.0,53.9908,54.0344,53.9647,54.0344,64116.0
2022-01-04 13:40:00,61.95,61.98,61.91,61.96,70954.0,54.0257,54.0519,53.9908,54.0344,70954.0
2022-01-04 13:45:00,61.96,61.97,61.92,61.95,54696.0,54.0344,54.0432,53.9996,54.0257,54696.0
2022-01-04 13:50:00,61.95,61.95,61.88,61.91,59717.0,54.0257,54.0257,53.9647,53.9908,59717.0
2022-01-04 13:55:00,61.91,61.93,61.89,61.93,80957.0,53.9908,54.0083,53.9734,54.0083,80957.0
2022-01-04 14:00:00,61.93,61.96,61.91,61.95,29466.0,54.0083,54.0344,53.9908,54.0257,29466.0
2022-01-04 14:05:00,61.95,61.97,61.93,61.95,41748.0,54.0257,54.0432,54.0083,54.0257,41748.0
2022-01-04 14:10:00,61.94,61.99,61.91,61.98,42698.0,54.017,54.0606,53.9908,54.0519,42698.0
2022-01-04 14:15:00,61.98,62.04,61.97,62.03,70751.0,54.0519,54.1042,54.0432,54.0955,70751.0
2022-01-04 14:20:00,62.03,62.15,62.01,62.15,59470.0,54.0955,54.2001,54.078,54.2001,59470.0
2022-01-04 14:25:00,62.14,62.17,62.1,62.16,106555.0,54.1914,54.2176,54.1565,54.2089,106555.0
2022-01-04 14:30:00,62.17,62.2,62.13,62.14,69091.0,54.2176,54.2437,54.1827,54.1914,69091.0
2022-01-04 14:35:00,62.15,62.21,62.14,62.2,60790.0,54.2001,54.2525,54.1914,54.2437,60790.0
2022-01-04 14:40:00,62.19,62.23,62.18,62.22,59326.0,54.235,54.2699,54.2263,54.2612,59326.0
2022-01-04 14:45:00,62.22,62.27,62.2,62.25,117664.0,54.2612,54.3048,54.2437,54.2873,117664.0
2022-01-04 14:50:00,62.25,62.3,62.22,62.28,77939.0,54.2873,54.3309,54.2612,54.3135,77939.0
2022-01-04 14:55:00,62.28,62.28,62.22,62.22,56337.0,54.3135,54.3135,54.2612,54.2612,56337.0
2022-01-04 15:00:00,62.23,62.23,62.12,62.14,129507.0,54.2699,54.2699,54.174,54.1914,129507.0
2022-01-04 15:05:00,62.14,62.23,62.12,62.23,53792.0,54.1914,54.2699,54.174,54.2699,53792.0
2022-01-04 15:10:00,62.23,62.24,62.19,62.22,108062.0,54.2699,54.2786,54.235,54.2612,108062.0
2022-01-04 15:15:00,62.23,62.27,62.21,62.24,60004.0,54.2699,54.3048,54.2525,54.2786,60004.0
2022-01-04 15:20:00,62.23,62.28,62.21,62.25,73795.0,54.2699,54.3135,54.2525,54.2873,73795.0
2022-01-04 15:25:00,62.25,62.26,62.21,62.23,66324.0,54.2873,54.2961,54.2525,54.2699,66324.0
2022-01-04 15:30:00,62.23,62.28,62.2,62.22,93174.0,54.2699,54.3135,54.2437,54.2612,93174.0
2022-01-04 15:35:00,62.22,62.27,62.21,62.23,79845.0,54.2612,54.3048,54.2525,54.2699,79845.0
2022-01-04 15:40:00,62.24,62.27,62.22,62.27,104745.0,54.2786,54.3048,54.2612,54.3048,104745.0
2022-01-04 15:45:00,62.26,62.31,62.25,62.27,190025.0,54.2961,54.3397,54.2873,54.3048,190025.0
2022-01-04 15:50:00,62.27,62.31,62.2,62.22,201116.0,54.3048,54.3397,54.2437,54.2612,201116.0
2022-01-04 15:55:00,62.21,62.24,62.12,62.13,394687.0,54.2525,54.2786,54.174,54.1827,394687.0
2022-01-05 09:30:00,62.44,63.04,62.41,63.02,317213.0,54.453,54.9763,54.4269,54.9588,317213.0
2022-01-05 09:35:00,63.02,63.27,62.84,62.96,245828.0,54.9588,55.1769,54.8019,54.9065,245828.0
2022-01-05 09:40:00,62.96,62.96,62.61,62.62,123414.0,54.9065,54.9065,54.6013,54.61,123414.0
2022-01-05 09:45:00,62.63,62.76,62.48,62.52,59691.0,54.6187,54.7321,54.4879,54.5228,59691.0
2022-01-05 09:50:00,62.53,62.6,62.37,62.47,95103.0,54.5315,54.5926,54.392,54.4792,95103.0
2022-01-05 09:55:00,62.47,62.53,62.34,62.37,108672.0,54.4792,54.5315,54.3658,54.392,108672.0
2022-01-05 10:00:00,62.37,62.48,62.23,62.25,128577.0,54.392,54.4879,54.2699,54.2873,128577.0
2022-01-05 10:05:00,62.24,62.29,62.18,62.26,81980.0,54.2786,54.3222,54.2263,54.2961,81980.0
2022-01-05 10:10:00,62.26,62.37,62.25,62.34,69052.0,54.2961,54.392,54.2873,54.3658,69052.0
2022-01-05 10:15:00,62.34,62.41,62.32,62.35,56537.0,54.3658,54.4269,54.3484,54.3746,56537.0
2022-01-05 10:20:00,62.34,62.5,62.32,62.47,93279.0,54.3658,54.5054,54.3484,54.4792,93279.0
2022-01-05 10:25:00,62.48,62.51,62.32,62.49,60669.0,54.4879,54.5141,54.3484,54.4966,60669.0
2022-01-05 10:30:00,62.48,62.56,62.39,62.52,53402.0,54.4879,54.5577,54.4094,54.5228,53402.0
2022-01-05 10:35:00,62.52,62.69,62.51,62.69,119352.0,54.5228,54.6711,54.5141,54.6711,119352.0
2022-01-05 10:40:00,62.7,62.71,62.64,62.71,84395.0,54.6798,54.6885,54.6275,54.6885,84395.0
2022-01-05 10:45:00,62.71,62.77,62.6,62.63,60646.0,54.6885,54.7408,54.5926,54.6187,60646.0
2022-01-05 10:50:00,62.63,62.66,62.51,62.55,62419.0,54.6187,54.6449,54.5141,54.549,62419.0
2022-01-05 10:55:00,62.55,62.61,62.48,62.52,49479.0,54.549,54.6013,54.4879,54.5228,49479.0
2022-01-05 11:00:00,62.53,62.6,62.48,62.6,56867.0,54.5315,54.5926,54.4879,54.5926,56867.0
2022-01-05 11:05:00,62.59,62.64,62.54,62.59,39314.0,54.5839,54.6275,54.5402,54.5839,39314.0
2022-01-05 11:10:00,62.59,62.61,62.54,62.57,61112.0,54.5839,54.6013,54.5402,54.5664,61112.0
2022-01-05 11:15:00,62.56,62.64,62.52,62.64,110529.0,54.5577,54.6275,54.5228,54.6275,110529.0
2022-01-05 11:20:00,62.63,62.76,62.62,62.75,86179.0,54.6187,54.7321,54.61,54.7234,86179.0
2022-01-05 11:25:00,62.75,62.77,62.65,62.7,98594.0,54.7234,54.7408,54.6362,54.6798,98594.0
2022-01-05 11:30:00,62.69,62.74,62.65,62.73,42488.0,54.6711,54.7147,54.6362,54.7059,42488.0
2022-01-05 11:35:00,62.73,62.78,62.72,62.78,47918.0,54.7059,54.7495,54.6972,54.7495,47918.0
2022-01-05 11:40:00,62.77,62.86,62.72,62.84,86394.0,54.7408,54.8193,54.6972,54.8019,86394.0
2022-01-05 11:45:00,62.83,62.87,62.79,62.83,45295.0,54.7932,54.828,54.7583,54.7932,45295.0
2022-01-05 11:50:00,62.82,62.84,62.8,62.83,66506.0,54.7844,54.8019,54.767,54.7932,66506.0
2022-01-05 11:55:00,62.82,62.91,62.8,62.86,104631.0,54.7844,54.8629,54.767,54.8193,104631.0
2022-01-05 12:00:00,62.86,62.94,62.85,62.94,41220.0,54.8193,54.8891,54.8106,54.8891,41220.0
2022-01-05 12:05:00,62.94,63.08,62.92,63.08,77565.0,54.8891,55.0112,54.8716,55.0112,77565.0
2022-01-05 12:10:00,63.08,63.08,62.98,63.02,41537.0,55.0112,55.0112,54.924,54.9588,41537.0
2022-01-05 12:15:00,63.02,63.03,62.97,62.99,27962.0,54.9588,54.9676,54.9152,54.9327,27962.0
2022-01-05 12:20:00,62.99,63.11,62.97,63.11,80052.0,54.9327,55.0373,54.9152,55.0373,80052.0
2022-01-05 12:25:00,63.11,63.14,63.08,63.12,47240.0,55.0373,55.0635,55.0112,55.0461,47240.0
2022-01-05 12:30:00,63.11,63.16,63.1,63.11,84726.0,55.0373,55.0809,55.0286,55.0373,84726.0
2022-01-05 12:35:00,63.1,63.15,63.09,63.14,80361.0,55.0286,55.0722,55.0199,55.0635,80361.0
2022-01-05 12:40:00,63.13,63.15,63.08,63.14,57511.0,55.0548,55.0722,55.0112,55.0635,57511.0
2022-01-05 12:45:00,63.13,63.13,62.96,62.97,119938.0,55.0548,55.0548,54.9065,54.9152,119938.0
2022-01-05 12:50:00,62.97,63.0,62.92,63.0,80463.0,54.9152,54.9414,54.8716,54.9414,80463.0
2022-01-05 12:55:00,62.99,63.02,62.97,62.98,50294.0,54.9327,54.9588,54.9152,54.924,50294.0
2022-01-05 13:00:00,62.99,63.01,62.98,63.0,35266.0,54.9327,54.9501,54.924,54.9414,35266.0
2022-01-05 13:05:00,63.0,63.01,62.93,62.94,50639.0,54.9414,54.9501,54.8804,54.8891,50639.0
2022-01-05 13:10:00,62.93,63.01,62.93,63.0,51152.0,54.8804,54.9501,54.8804,54.9414,51152.0
2022-01-05 13:15:00,63.0,63.03,62.98,63.01,55337.0,54.9414,54.9676,54.924,54.9501,55337.0
2022-01-05 13:20:00,63.01,63.02,62.97,63.02,48383.0,54.9501,54.9588,54.9152,54.9588,48383.0
2022-01-05 13:25:00,63.02,63.02,62.9,62.91,74007.0,54.9588,54.9588,54.8542,54.8629,74007.0
2022-01-05 13:30:00,62.91,62.92,62.81,62.83,58635.0,54.8629,54.8716,54.7757,54.7932,58635.0
2022-01-05 13:35:00,62.83,62.85,62.8,62.8,39029.0,54.7932,54.8106,54.767,54.767,39029.0
2022-01-05 13:40:00,62.8,62.89,62.8,62.88,26776.0,54.767,54.8455,54.767,54.8368,26776.0
2022-01-05 13:45:00,62.88,62.94,62.86,62.93,48486.0,54.8368,54.8891,54.8193,54.8804,48486.0
2022-01-05 13:50:00,62.92,62.96,62.92,62.95,51789.0,54.8716,54.9065,54.8716,54.8978,51789.0
2022-01-05 13:55:00,62.96,62.98,62.94,62.98,45110.0,54.9065,54.924,54.8891,54.924,45110.0
2022-01-05 14:00:00,62.97,63.01,62.92,62.93,75674.0,54.9152,54.9501,54.8716,54.8804,75674.0
2022-01-05 14:05:00,62.93,62.99,62.8,62.8,88334.0,54.8804,54.9327,54.767,54.767,88334.0
2022-01-05 14:10:00,62.8,62.87,62.79,62.87,73426.0,54.767,54.828,54.7583,54.828,73426.0
2022-01-05 14:15:00,62.87,62.92,62.78,62.8,60236.0,54.828,54.8716,54.7495,54.767,60236.0
2022-01-05 14:20:00,62.81,62.95,62.81,62.94,62224.0,54.7757,54.8978,54.7757,54.8891,62224.0
2022-01-05 14:25:00,62.94,62.99,62.84,62.84,63498.0,54.8891,54.9327,54.8019,54.8019,63498.0
2022-01-05 14:30:00,62.83,62.85,62.69,62.7,78268.0,54.7932,54.8106,54.6711,54.6798,78268.0
2022-01-05 14:35:00,62.69,62.71,62.62,62.67,54912.0,54.6711,54.6885,54.61,54.6536,54912.0
2022-01-05 14:40:00,62.66,62.66,62.53,62.53,73773.0,54.6449,54.6449,54.5315,54.5315,73773.0
2022-01-05 14:45:00,62.54,62.55,62.48,62.53,45286.0,54.5402,54.549,54.4879,54.5315,45286.0
2022-01-05 14:50:00,62.52,62.57,62.5,62.55,49663.0,54.5228,54.5664,54.5054,54.549,49663.0
2022-01-05 14:55:00,62.55,62.56,62.51,62.55,48502.0,54.549,54.5577,54.5141,54.549,48502.0
2022-01-05 15:00:00,62.55,62.59,62.52,62.53,91182.0,54.549,54.5839,54.5228,54.5315,91182.0
2022-01-05 15:05:00,62.54,62.63,62.52,62.59,62576.0,54.5402,54.6187,54.5228,54.5839,62576.0
2022-01-05 15:10:00,62.59,62.59,62.41,62.45,94830.0,54.5839,54.5839,54.4269,54.4618,94830.0
2022-01-05 15:15:00,62.44,62.51,62.41,62.51,73446.0,54.453,54.5141,54.4269,54.5141,73446.0
2022-01-05 15:20:00,62.5,62.6,62.48,62.5,96776.0,54.5054,54.5926,54.4879,54.5054,96776.0
2022-01-05 15:25:00,62.5,62.55,62.47,62.49,118358.0,54.5054,54.549,54.4792,54.4966,118358.0
2022-01-05 15:30:00,62.48,62.5,62.39,62.4,109428.0,54.4879,54.5054,54.4094,54.4182,109428.0
2022-01-05 15:35:00,62.41,62.44,62.32,62.39,153612.0,54.4269,54.453,54.3484,54.4094,153612.0
2022-01-05 15:40:00,62.38,62.42,62.31,62.31,117508.0,54.4007,54.4356,54.3397,54.3397,117508.0
2022-01-05 15:45:00,62.32,62.33,62.22,62.23,194805.0,54.3484,54.3571,54.2612,54.2699,194805.0
2022-01-05 15:50:00,62.23,62.3,62.2,62.29,225753.0,54.2699,54.3309,54.2437,54.3222,225753.0
2022-01-05 15:55:00,62.28,62.28,62.12,62.16,627475.0,54.3135,54.3135,54.174,54.2089,627475.0
2022-01-06 09:30:00,61.72,61.79,61.3,61.32,292934.0,54.2979,54.3595,53.9284,53.946,292934.0
2022-01-06 09:35:00,61.33,61.4,61.24,61.39,103909.0,53.9548,54.0164,53.8756,54.0076,103909.0
2022-01-06 09:40:00,61.39,61.42,61.25,61.26,90303.0,54.0076,54.034,53.8844,53.8932,90303.0
2022-01-06 09:45:00,61.26,61.48,61.17,61.35,103712.0,53.8932,54.0868,53.814,53.9724,103712.0
2022-01-06 09:50:00,61.34,61.41,61.1,61.14,90939.0,53.9636,54.0252,53.7525,53.7877,90939.0
2022-01-06 09:55:00,61.14,61.21,61.08,61.12,101786.0,53.7877,53.8492,53.7349,53.7701,101786.0
2022-01-06 10:00:00,61.11,61.27,61.01,61.24,127455.0,53.7613,53.902,53.6733,53.8756,127455.0
2022-01-06 10:05:00,61.25,61.27,61.11,61.18,87854.0,53.8844,53.902,53.7613,53.8228,87854.0
2022-01-06 10:10:00,61.18,61.23,61.14,61.18,70685.0,53.8228,53.8668,53.7877,53.8228,70685.0
2022-01-06 10:15:00,61.17,61.19,60.98,61.05,98899.0,53.814,53.8316,53.6469,53.7085,98899.0
2022-01-06 10:20:00,61.07,61.11,60.99,60.99,80076.0,53.7261,53.7613,53.6557,53.6557,80076.0
2022-01-06 10:25:00,61.0,61.0,60.86,60.93,109295.0,53.6645,53.6645,53.5413,53.6029,109295.0
2022-01-06 10:30:00,60.95,61.04,60.91,60.94,95527.0,53.6205,53.6997,53.5853,53.6117,95527.0
2022-01-06 10:35:00,60.94,61.08,60.91,61.06,95779.0,53.6117,53.7349,53.5853,53.7173,95779.0
2022-01-06 10:40:00,61.07,61.31,61.07,61.19,69864.0,53.7261,53.9372,53.7261,53.8316,69864.0
2022-01-06 10:45:00,61.19,61.29,61.18,61.27,69354.0,53.8316,53.9196,53.8228,53.902,69354.0
2022-01-06 10:50:00,61.27,61.31,61.17,61.19,89107.0,53.902,53.9372,53.814,53.8316,89107.0
2022-01-06 10:55:00,61.18,61.19,61.07,61.08,67238.0,53.8228,53.8316,53.7261,53.7349,67238.0
2022-01-06 11:00:00,61.08,61.18,61.02,61.13,59265.0,53.7349,53.8228,53.6821,53.7789,59265.0
2022-01-06 11:05:00,61.13,61.3,61.1,61.3,67214.0,53.7789,53.9284,53.7525,53.9284,67214.0
2022-01-06 11:10:00,61.3,61.31,61.23,61.27,52735.0,53.9284,53.9372,53.8668,53.902,52735.0
2022-01-06 11:15:00,61.27,61.37,61.25,61.3,63417.0,53.902,53.99,53.8844,53.9284,63417.0
2022-01-06 11:20:00,61.3,61.56,61.3,61.56,79249.0,53.9284,54.1571,53.9284,54.1571,79249.0
2022-01-06 11:25:00,61.56,61.61,61.52,61.54,69941.0,54.1571,54.2011,54.122,54.1395,69941.0
2022-01-06 11:30:00,61.53,61.58,61.5,61.52,64871.0,54.1308,54.1747,54.1044,54.122,64871.0
2022-01-06 11:35:00,61.51,61.55,61.47,61.47,69399.0,54.1132,54.1483,54.078,54.078,69399.0
2022-01-06 11:40:00,61.48,61.54,61.46,61.48,75553.0,54.0868,54.1395,54.0692,54.0868,75553.0
2022-01-06 11:45:00,61.48,61.51,61.42,61.46,41665.0,54.0868,54.1132,54.034,54.0692,41665.0
2022-01-06 11:50:00,61.47,61.53,61.46,61.52,67473.0,54.078,54.1308,54.0692,54.122,67473.0
2022-01-06 11:55:00,61.53,61.53,61.45,61.52,41443.0,54.1308,54.1308,54.0604,54.122,41443.0
2022-01-06 12:00:00,61.51,61.51,61.42,61.43,50213.0,54.1132,54.1132,54.034,54.0428,50213.0
2022-01-06 12:05:00,61.42,61.53,61.39,61.5,41975.0,54.034,54.1308,54.0076,54.1044,41975.0
2022-01-06 12:10:00,61.5,61.56,61.48,61.54,33077.0,54.1044,54.1571,54.0868,54.1395,33077.0
2022-01-06 12:15:00,61.54,61.67,61.54,61.67,46982.0,54.1395,54.2539,54.1395,54.2539,46982.0
2022-01-06 12:20:00,61.66,61.73,61.66,61.71,30846.0,54.2451,54.3067,54.2451,54.2891,30846.0
2022-01-06 12:25:00,61.71,61.72,61.66,61.68,39732.0,54.2891,54.2979,54.2451,54.2627,39732.0
2022-01-06 12:30:00,61.68,61.72,61.67,61.71,28029.0,54.2627,54.2979,54.2539,54.2891,28029.0
2022-01-06 12:35:00,61.72,61.72,61.62,61.64,57121.0,54.2979,54.2979,54.2099,54.2275,57121.0
2022-01-06 12:40:00,61.65,61.66,61.59,61.59,61959.0,54.2363,54.2451,54.1835,54.1835,61959.0
2022-01-06 12:45:00,61.59,61.6,61.55,61.59,45296.0,54.1835,54.1923,54.1483,54.1835,45296.0
2022-01-06 12:50:00,61.58,61.61,61.56,61.6,52104.0,54.1747,54.2011,54.1571,54.1923,52104.0
2022-01-06 12:55:00,61.6,61.62,61.57,61.58,37018.0,54.1923,54.2099,54.1659,54.1747,37018.0
2022-01-06 13:00:00,61.56,61.63,61.55,61.63,37152.0,54.1571,54.2187,54.1483,54.2187,37152.0
2022-01-06 13:05:00,61.62,61.65,61.61,61.64,32819.0,54.2099,54.2363,54.2011,54.2275,32819.0
2022-01-06 13:10:00,61.64,61.68,61.63,61.63,21949.0,54.2275,54.2627,54.2187,54.2187,21949.0
2022-01-06 13:15:00,61.63,61.7,61.6,61.69,43624.0,54.2187,54.2803,54.1923,54.2715,43624.0
2022-01-06 13:20:00,61.69,61.69,61.63,61.63,33790.0,54.2715,54.2715,54.2187,54.2187,33790.0
2022-01-06 13:25:00,61.63,61.65,61.59,61.63,49931.0,54.2187,54.2363,54.1835,54.2187,49931.0
2022-01-06 13:30:00,61.64,61.69,61.61,61.69,28252.0,54.2275,54.2715,54.2011,54.2715,28252.0
2022-01-06 13:35:00,61.69,61.7,61.64,61.65,27313.0,54.2715,54.2803,54.2275,54.2363,27313.0
2022-01-06 13:40:00,61.65,61.66,61.54,61.55,46445.0,54.2363,54.2451,54.1395,54.1483,46445.0
2022-01-06 13:45:00,61.55,61.57,61.51,61.52,54974.0,54.1483,54.1659,54.1132,54.122,54974.0
2022-01-06 13:50:00,61.51,61.51,61.41,61.43,41057.0,54.1132,54.1132,54.0252,54.0428,41057.0
2022-01-06 13:55:00,61.43,61.46,61.39,61.42,51914.0,54.0428,54.0692,54.0076,54.034,51914.0
2022-01-06 14:00:00,61.42,61.46,61.37,61.43,68336.0,54.034,54.0692,53.99,54.0428,68336.0
2022-01-06 14:05:00,61.43,61.47,61.41,61.42,27080.0,54.0428,54.078,54.0252,54.034,27080.0
2022-01-06 14:10:00,61.43,61.45,61.33,61.38,48548.0,54.0428,54.0604,53.9548,53.9988,48548.0
2022-01-06 14:15:00,61.38,61.45,61.36,61.4,38096.0,53.9988,54.0604,53.9812,54.0164,38096.0
2022-01-06 14:20:00,61.4,61.47,61.39,61.47,32851.0,54.0164,54.078,54.0076,54.078,32851.0
2022-01-06 14:25:00,61.47,61.53,61.47,61.53,22926.0,54.078,54.1308,54.078,54.1308,22926.0
2022-01-06 14:30:00,61.53,61.59,61.52,61.56,110915.0,54.1308,54.1835,54.122,54.1571,110915.0
2022-01-06 14:35:00,61.56,61.59,61.54,61.57,37088.0,54.1571,54.1835,54.1395,54.1659,37088.0
2022-01-06 14:40:00,61.57,61.62,61.56,61.61,35323.0,54.1659,54.2099,54.1571,54.2011,35323.0
2022-01-06 14:45:00,61.61,61.64,61.57,61.59,39876.0,54.2011,54.2275,54.1659,54.1835,39876.0
2022-01-06 14:50:00,61.59,61.6,61.56,61.6,32135.0,54.1835,54.1923,54.1571,54.1923,32135.0
2022-01-06 14:55:00,61.59,61.69,61.59,61.66,49555.0,54.1835,54.2715,54.1835,54.2451,49555.0
2022-01-06 15:00:00,61.66,61.67,61.63,61.65,53881.0,54.2451,54.2539,54.2187,54.2363,53881.0
2022-01-06 15:05:00,61.65,61.65,61.57,61.58,55611.0,54.2363,54.2363,54.1659,54.1747,55611.0
2022-01-06 15:10:00,61.59,61.65,61.55,61.57,80406.0,54.1835,54.2363,54.1483,54.1659,80406.0
2022-01-06 15:15:00,61.57,61.59,61.52,61.57,84780.0,54.1659,54.1835,54.122,54.1659,84780.0
2022-01-06 15:20:00,61.57,61.6,61.51,61.56,44363.0,54.1659,54.1923,54.1132,54.1571,44363.0
2022-01-06 15:25:00,61.56,61.64,61.54,61.62,70636.0,54.1571,54.2275,54.1395,54.2099,70636.0
2022-01-06 15:30:00,61.62,61.63,61.5,61.51,64615.0,54.2099,54.2187,54.1044,54.1132,64615.0
2022-01-06 15:35:00,61.51,61.57,61.5,61.55,67911.0,54.1132,54.1659,54.1044,54.1483,67911.0
2022-01-06 15:40:00,61.55,61.58,61.54,61.57,64148.0,54.1483,54.1747,54.1395,54.1659,64148.0
2022-01-06 15:45:00,61.57,61.59,61.53,61.55,116746.0,54.1659,54.1835,54.1308,54.1483,116746.0
2022-01-06 15:50:00,61.55,61.57,61.5,61.53,135299.0,54.1483,54.1659,54.1044,54.1308,135299.0
2022-01-06 15:55:00,61.53,61.54,61.46,61.47,349824.0,54.1308,54.1395,54.0692,54.078,349824.0
2022-01-07 09:30:00,61.49,61.54,61.21,61.47,179573.0,54.0956,54.1395,53.8492,54.078,179573.0
2022-01-07 09:35:00,61.48,61.69,61.45,61.54,62588.0,54.0868,54.2715,54.0604,54.1395,62588.0
2022-01-07 09:40:00,61.53,61.6,61.34,61.38,108464.0,54.1308,54.1923,53.9636,53.9988,108464.0
2022-01-07 09:45:00,61.4,61.6,61.35,61.55,55416.0,54.0164,54.1923,53.9724,54.1483,55416.0
2022-01-07 09:50:00,61.56,61.63,61.52,61.53,51255.0,54.1571,54.2187,54.122,54.1308,51255.0
2022-01-07 09:55:00,61.53,61.53,61.34,61.48,51169.0,54.1308,54.1308,53.9636,54.0868,51169.0
2022-01-07 10:00:00,61.49,61.5,61.3,61.44,93952.0,54.0956,54.1044,53.9284,54.0516,93952.0
2022-01-07 10:05:00,61.43,61.65,61.42,61.65,79904.0,54.0428,54.2363,54.034,54.2363,79904.0
2022-01-07 10:10:00,61.64,61.74,61.6,61.63,86495.0,54.2275,54.3155,54.1923,54.2187,86495.0
2022-01-07 10:15:00,61.64,61.8,61.62,61.76,106168.0,54.2275,54.3683,54.2099,54.3331,106168.0
2022-01-07 10:20:00,61.75,61.8,61.66,61.73,82833.0,54.3243,54.3683,54.2451,54.3067,82833.0
2022-01-07 10:25:00,61.73,61.96,61.72,61.95,125916.0,54.3067,54.509,54.2979,54.5002,125916.0
2022-01-07 10:30:00,61.95,62.01,61.9,61.95,110027.0,54.5002,54.553,54.4563,54.5002,110027.0
2022-01-07 10:35:00,61.95,62.09,61.93,62.03,76310.0,54.5002,54.6234,54.4826,54.5706,76310.0
2022-01-07 10:40:00,62.03,62.19,62.02,62.19,151949.0,54.5706,54.7114,54.5618,54.7114,151949.0
2022-01-07 10:45:00,62.18,62.31,62.17,62.3,158723.0,54.7026,54.817,54.6938,54.8082,158723.0
2022-01-07 10:50:00,62.3,62.33,62.17,62.25,128730.0,54.8082,54.8345,54.6938,54.7642,128730.0
2022-01-07 10:55:00,62.24,62.26,62.07,62.09,72019.0,54.7554,54.773,54.6058,54.6234,72019.0
2022-01-07 11:00:00,62.09,62.15,62.01,62.15,77785.0,54.6234,54.6762,54.553,54.6762,77785.0
2022-01-07 11:05:00,62.15,62.19,62.12,62.19,81119.0,54.6762,54.7114,54.6498,54.7114,81119.0
2022-01-07 11:10:00,62.18,62.21,62.15,62.18,88376.0,54.7026,54.729,54.6762,54.7026,88376.0
2022-01-07 11:15:00,62.19,62.31,62.15,62.29,90042.0,54.7114,54.817,54.6762,54.7994,90042.0
2022-01-07 11:20:00,62.3,62.33,62.24,62.33,79524.0,54.8082,54.8345,54.7554,54.8345,79524.0
2022-01-07 11:25:00,62.33,62.34,62.22,62.33,149385.0,54.8345,54.8433,54.7378,54.8345,149385.0
2022-01-07 11:30:00,62.32,62.47,62.26,62.46,233746.0,54.8258,54.9577,54.773,54.9489,233746.0
2022-01-07 11:35:00,62.46,62.69,62.45,62.56,734618.0,54.9489,55.1513,54.9401,55.0369,734618.0
2022-01-07 11:40:00,62.56,62.72,62.53,62.69,565461.0,55.0369,55.1776,55.0105,55.1513,565461.0
2022-01-07 11:45:00,62.7,62.88,62.68,62.74,381884.0,55.1601,55.3184,55.1425,55.1952,381884.0
2022-01-07 11:50:00,62.74,62.88,62.74,62.88,172956.0,55.1952,55.3184,55.1952,55.3184,172956.0
2022-01-07 11:55:00,62.87,62.91,62.8,62.87,202008.0,55.3096,55.3448,55.248,55.3096,202008.0
2022-01-07 12:00:00,62.88,62.93,62.82,62.83,139792.0,55.3184,55.3624,55.2656,55.2744,139792.0
2022-01-07 12:05:00,62.84,62.96,62.83,62.87,241802.0,55.2832,55.3888,55.2744,55.3096,241802.0
2022-01-07 12:10:00,62.87,62.87,62.71,62.73,138213.0,55.3096,55.3096,55.1689,55.1864,138213.0
2022-01-07 12:15:00,62.73,62.75,62.67,62.74,125944.0,55.1864,55.204,55.1337,55.1952,125944.0
2022-01-07 12:20:00,62.74,62.81,62.7,62.72,156661.0,55.1952,55.2568,55.1601,55.1776,156661.0
2022-01-07 12:25:00,62.73,62.73,62.6,62.6,76865.0,55.1864,55.1864,55.0721,55.0721,76865.0
2022-01-07 12:30:00,62.6,62.71,62.6,62.69,91619.0,55.0721,55.1689,55.0721,55.1513,91619.0
2022-01-07 12:35:00,62.7,62.71,62.63,62.69,112157.0,55.1601,55.1689,55.0985,55.1513,112157.0
2022-01-07 12:40:00,62.69,62.73,62.63,62.71,114089.0,55.1513,55.1864,55.0985,55.1689,114089.0
2022-01-07 12:45:00,62.71,62.79,62.7,62.79,80580.0,55.1689,55.2392,55.1601,55.2392,80580.0
2022-01-07 12:50:00,62.79,62.79,62.67,62.68,58556.0,55.2392,55.2392,55.1337,55.1425,58556.0
2022-01-07 12:55:00,62.68,62.71,62.63,62.7,60448.0,55.1425,55.1689,55.0985,55.1601,60448.0
2022-01-07 13:00:00,62.69,62.75,62.67,62.74,71524.0,55.1513,55.204,55.1337,55.1952,71524.0
2022-01-07 13:05:00,62.74,62.8,62.71,62.79,86216.0,55.1952,55.248,55.1689,55.2392,86216.0
2022-01-07 13:10:00,62.79,62.89,62.77,62.88,146064.0,55.2392,55.3272,55.2216,55.3184,146064.0
2022-01-07 13:15:00,62.88,62.9,62.8,62.89,136149.0,55.3184,55.336,55.248,55.3272,136149.0
2022-01-07 13:20:00,62.89,62.9,62.84,62.87,106455.0,55.3272,55.336,55.2832,55.3096,106455.0
2022-01-07 13:25:00,62.88,62.94,62.81,62.86,118953.0,55.3184,55.3712,55.2568,55.3008,118953.0
2022-01-07 13:30:00,62.86,62.93,62.85,62.9,158738.0,55.3008,55.3624,55.292,55.336,158738.0
2022-01-07 13:35:00,62.9,62.91,62.85,62.89,85414.0,55.336,55.3448,55.292,55.3272,85414.0
2022-01-07 13:40:00,62.89,62.91,62.85,62.91,100492.0,55.3272,55.3448,55.292,55.3448,100492.0
2022-01-07 13:45:00,62.91,62.94,62.83,62.93,97450.0,55.3448,55.3712,55.2744,55.3624,97450.0
2022-01-07 13:50:00,62.93,62.98,62.93,62.97,133533.0,55.3624,55.4064,55.3624,55.3976,133533.0
2022-01-07 13:55:00,62.97,63.01,62.88,62.89,172128.0,55.3976,55.4328,55.3184,55.3272,172128.0
2022-01-07 14:00:00,62.89,62.96,62.88,62.91,89578.0,55.3272,55.3888,55.3184,55.3448,89578.0
2022-01-07 14:05:00,62.9,62.93,62.86,62.87,54925.0,55.336,55.3624,55.3008,55.3096,54925.0
2022-01-07 14:10:00,62.87,62.92,62.84,62.9,82251.0,55.3096,55.3536,55.2832,55.336,82251.0
2022-01-07 14:15:00,62.9,62.93,62.87,62.9,58079.0,55.336,55.3624,55.3096,55.336,58079.0
2022-01-07 14:20:00,62.9,62.9,62.87,62.89,76671.0,55.336,55.336,55.3096,55.3272,76671.0
2022-01-07 14:25:00,62.88,62.97,62.85,62.96,95745.0,55.3184,55.3976,55.292,55.3888,95745.0
2022-01-07 14:30:00,62.96,62.98,62.92,62.98,86643.0,55.3888,55.4064,55.3536,55.4064,86643.0
2022-01-07 14:35:00,62.98,63.0,62.88,62.89,144220.0,55.4064,55.424,55.3184,55.3272,144220.0
2022-01-07 14:40:00,62.89,62.9,62.83,62.84,148538.0,55.3272,55.336,55.2744,55.2832,148538.0
2022-01-07 14:45:00,62.84,62.9,62.78,62.79,124270.0,55.2832,55.336,55.2304,55.2392,124270.0
2022-01-07 14:50:00,62.79,62.81,62.74,62.76,64328.0,55.2392,55.2568,55.1952,55.2128,64328.0
2022-01-07 14:55:00,62.76,62.79,62.68,62.69,87393.0,55.2128,55.2392,55.1425,55.1513,87393.0
2022-01-07 15:00:00,62.7,62.73,62.66,62.69,137585.0,55.1601,55.1864,55.1249,55.1513,137585.0
2022-01-07 15:05:00,62.69,62.79,62.68,62.79,70153.0,55.1513,55.2392,55.1425,55.2392,70153.0
2022-01-07 15:10:00,62.79,62.84,62.78,62.8,100128.0,55.2392,55.2832,55.2304,55.248,100128.0
2022-01-07 15:15:00,62.79,62.79,62.66,62.69,96390.0,55.2392,55.2392,55.1249,55.1513,96390.0
2022-01-07 15:20:00,62.69,62.74,62.67,62.73,155338.0,55.1513,55.1952,55.1337,55.1864,155338.0
2022-01-07 15:25:00,62.73,62.81,62.72,62.8,151671.0,55.1864,55.2568,55.1776,55.248,151671.0
2022-01-07 15:30:00,62.8,62.82,62.67,62.69,274208.0,55.248,55.2656,55.1337,55.1513,274208.0
2022-01-07 15:35:00,62.7,62.72,62.67,62.69,191784.0,55.1601,55.1776,55.1337,55.1513,191784.0
2022-01-07 15:40:00,62.69,62.71,62.64,62.66,172625.0,55.1513,55.1689,55.1073,55.1249,172625.0
2022-01-07 15:45:00,62.65,62.75,62.65,62.74,333115.0,55.1161,55.204,55.1161,55.1952,333115.0
2022-01-07 15:50:00,62.73,62.81,62.72,62.76,394637.0,55.1864,55.2568,55.1776,55.2128,394637.0
2022-01-07 15:55:00,62.77,62.9,62.76,62.83,1044130.0,55.2216,55.336,55.2128,55.2744,1044130.0
2022-01-10 09:30:00,62.8,64.0,62.76,63.77,528414.0,55.248,56.3037,55.2128,56.1014,528414.0
2022-01-10 09:35:00,63.78,64.32,63.72,64.22,446751.0,56.1102,56.5852,56.0574,56.4973,446751.0
2022-01-10 09:40:00,64.24,64.54,64.19,64.41,393450.0,56.5149,56.7788,56.4709,56.6644,393450.0
2022-01-10 09:45:00,64.41,64.52,64.08,64.18,370650.0,56.6644,56.7612,56.3741,56.4621,370650.0
2022-01-10 09:50:00,64.18,64.39,64.03,64.23,238581.0,56.4621,56.6468,56.3301,56.5061,238581.0
2022-01-10 09:55:00,64.24,64.65,64.24,64.64,514709.0,56.5149,56.8756,56.5149,56.8668,514709.0
2022-01-10 10:00:00,64.65,64.69,64.48,64.62,377153.0,56.8756,56.9107,56.726,56.8492,377153.0
2022-01-10 10:05:00,64.61,64.68,64.38,64.67,299560.0,56.8404,56.902,56.638,56.8932,299560.0
2022-01-10 10:10:00,64.68,64.94,64.66,64.83,499184.0,56.902,57.1307,56.8844,57.0339,499184.0
2022-01-10 10:15:00,64.82,64.93,64.78,64.88,421169.0,57.0251,57.1219,56.9899,57.0779,421169.0
2022-01-10 10:20:00,64.88,65.0,64.28,64.31,448159.0,57.0779,57.1835,56.5501,56.5764,448159.0
2022-01-10 10:25:00,64.3,64.65,64.25,64.63,245372.0,56.5676,56.8756,56.5237,56.858,245372.0
2022-01-10 10:30:00,64.64,64.96,64.6,64.95,253859.0,56.8668,57.1483,56.8316,57.1395,253859.0
2022-01-10 10:35:00,64.95,65.07,64.81,65.04,609112.0,57.1395,57.2451,57.0163,57.2187,609112.0
2022-01-10 10:40:00,65.03,65.08,64.82,64.87,260217.0,57.2099,57.2538,57.0251,57.0691,260217.0
2022-01-10 10:45:00,64.87,64.9,64.62,64.64,259631.0,57.0691,57.0955,56.8492,56.8668,259631.0
2022-01-10 10:50:00,64.64,64.72,64.6,64.62,322117.0,56.8668,56.9371,56.8316,56.8492,322117.0
2022-01-10 10:55:00,64.62,64.7,64.5,64.59,150538.0,56.8492,56.9195,56.7436,56.8228,150538.0
2022-01-10 11:00:00,64.59,64.65,64.57,64.59,134205.0,56.8228,56.8756,56.8052,56.8228,134205.0
2022-01-10 11:05:00,64.59,64.62,64.37,64.38,170173.0,56.8228,56.8492,56.6292,56.638,170173.0
2022-01-10 11:10:00,64.36,64.49,64.33,64.46,220005.0,56.6204,56.7348,56.594,56.7084,220005.0
2022-01-10 11:15:00,64.45,64.57,64.45,64.52,145199.0,56.6996,56.8052,56.6996,56.7612,145199.0
2022-01-10 11:20:00,64.52,64.74,64.51,64.73,163521.0,56.7612,56.9547,56.7524,56.9459,163521.0
2022-01-10 11:25:00,64.73,64.75,64.55,64.55,249167.0,56.9459,56.9635,56.7876,56.7876,249167.0
2022-01-10 11:30:00,64.54,64.67,64.53,64.67,172056.0,56.7788,56.8932,56.77,56.8932,172056.0
2022-01-10 11:35:00,64.67,64.72,64.61,64.66,140838.0,56.8932,56.9371,56.8404,56.8844,140838.0
2022-01-10 11:40:00,64.65,64.66,64.55,64.57,187941.0,56.8756,56.8844,56.7876,56.8052,187941.0
2022-01-10 11:45:00,64.57,64.68,64.55,64.66,144896.0,56.8052,56.902,56.7876,56.8844,144896.0
2022-01-10 11:50:00,64.66,64.73,64.6,64.72,204038.0,56.8844,56.9459,56.8316,56.9371,204038.0
2022-01-10 11:55:00,64.73,64.79,64.69,64.7,287743.0,56.9459,56.9987,56.9107,56.9195,287743.0
2022-01-10 12:00:00,64.7,64.71,64.55,64.63,132604.0,56.9195,56.9283,56.7876,56.858,132604.0
2022-01-10 12:05:00,64.63,64.66,64.58,64.63,130768.0,56.858,56.8844,56.814,56.858,130768.0
2022-01-10 12:10:00,64.63,64.64,64.45,64.52,189653.0,56.858,56.8668,56.6996,56.7612,189653.0
2022-01-10 12:15:00,64.51,64.54,64.38,64.4,276350.0,56.7524,56.7788,56.638,56.6556,276350.0
2022-01-10 12:20:00,64.4,64.53,64.39,64.46,304304.0,56.6556,56.77,56.6468,56.7084,304304.0
2022-01-10 12:25:00,64.45,64.63,64.43,64.63,309903.0,56.6996,56.858,56.682,56.858,309903.0
2022-01-10 12:30:00,64.63,64.77,64.58,64.65,375260.0,56.858,56.9811,56.814,56.8756,375260.0
2022-01-10 12:35:00,64.65,64.84,64.63,64.73,491112.0,56.8756,57.0427,56.858,56.9459,491112.0
2022-01-10 12:40:00,64.73,64.78,64.63,64.7,152763.0,56.9459,56.9899,56.858,56.9195,152763.0
2022-01-10 12:45:00,64.7,64.72,64.63,64.64,140133.0,56.9195,56.9371,56.858,56.8668,140133.0
2022-01-10 12:50:00,64.62,64.67,64.58,64.61,142631.0,56.8492,56.8932,56.814,56.8404,142631.0
2022-01-10 12:55:00,64.62,64.74,64.61,64.73,236958.0,56.8492,56.9547,56.8404,56.9459,236958.0
2022-01-10 13:00:00,64.73,64.96,64.73,64.95,638303.0,56.9459,57.1483,56.9459,57.1395,638303.0
2022-01-10 13:05:00,64.95,65.04,64.94,65.04,264969.0,57.1395,57.2187,57.1307,57.2187,264969.0
2022-01-10 13:10:00,65.04,65.06,64.82,64.87,175275.0,57.2187,57.2363,57.0251,57.0691,175275.0
2022-01-10 13:15:00,64.87,64.88,64.77,64.81,107731.0,57.0691,57.0779,56.9811,57.0163,107731.0
2022-01-10 13:20:00,64.81,64.83,64.69,64.77,79707.0,57.0163,57.0339,56.9107,56.9811,79707.0
2022-01-10 13:25:00,64.77,64.79,64.71,64.75,87622.0,56.9811,56.9987,56.9283,56.9635,87622.0
2022-01-10 13:30:00,64.75,64.79,64.7,64.77,76379.0,56.9635,56.9987,56.9195,56.9811,76379.0
2022-01-10 13:35:00,64.77,64.8,64.73,64.77,56328.0,56.9811,57.0075,56.9459,56.9811,56328.0
2022-01-10 13:40:00,64.77,64.93,64.77,64.89,103775.0,56.9811,57.1219,56.9811,57.0867,103775.0
2022-01-10 13:45:00,64.9,64.96,64.85,64.95,105736.0,57.0955,57.1483,57.0515,57.1395,105736.0
2022-01-10 13:50:00,64.95,64.96,64.83,64.91,144260.0,57.1395,57.1483,57.0339,57.1043,144260.0
2022-01-10 13:55:00,64.91,65.07,64.9,65.07,315623.0,57.1043,57.2451,57.0955,57.2451,315623.0
2022-01-10 14:00:00,65.06,65.07,64.98,65.02,133572.0,57.2363,57.2451,57.1659,57.2011,133572.0
2022-01-10 14:05:00,65.03,65.18,65.01,65.14,324580.0,57.2099,57.3418,57.1923,57.3066,324580.0
2022-01-10 14:10:00,65.15,65.2,65.12,65.17,182347.0,57.3154,57.3594,57.289,57.333,182347.0
2022-01-10 14:15:00,65.17,65.2,65.09,65.15,156383.0,57.333,57.3594,57.2626,57.3154,156383.0
2022-01-10 14:20:00,65.16,65.18,65.07,65.18,95494.0,57.3242,57.3418,57.2451,57.3418,95494.0
2022-01-10 14:25:00,65.18,65.19,64.94,65.06,126182.0,57.3418,57.3506,57.1307,57.2363,126182.0
2022-01-10 14:30:00,65.07,65.14,65.04,65.13,86178.0,57.2451,57.3066,57.2187,57.2978,86178.0
2022-01-10 14:35:00,65.13,65.2,65.11,65.19,174479.0,57.2978,57.3594,57.2802,57.3506,174479.0
2022-01-10 14:40:00,65.19,65.21,65.14,65.2,287689.0,57.3506,57.3682,57.3066,57.3594,287689.0
2022-01-10 14:45:00,65.2,65.29,65.17,65.26,234043.0,57.3594,57.4386,57.333,57.4122,234043.0
2022-01-10 14:50:00,65.26,65.27,65.18,65.24,155547.0,57.4122,57.421,57.3418,57.3946,155547.0
2022-01-10 14:55:00,65.24,65.31,65.22,65.26,209318.0,57.3946,57.4562,57.377,57.4122,209318.0
2022-01-10 15:00:00,65.27,65.28,65.2,65.27,147643.0,57.421,57.4298,57.3594,57.421,147643.0
2022-01-10 15:05:00,65.27,65.29,65.17,65.24,198563.0,57.421,57.4386,57.333,57.3946,198563.0
2022-01-10 15:10:00,65.24,65.28,65.18,65.22,112584.0,57.3946,57.4298,57.3418,57.377,112584.0
2022-01-10 15:15:00,65.22,65.32,65.16,65.25,360320.0,57.377,57.465,57.3242,57.4034,360320.0
2022-01-10 15:20:00,65.25,65.25,64.95,65.03,412319.0,57.4034,57.4034,57.1395,57.2099,412319.0
2022-01-10 15:25:00,65.03,65.05,64.95,65.0,224154.0,57.2099,57.2275,57.1395,57.1835,224154.0
2022-01-10 15:30:00,65.0,65.04,64.92,65.01,237005.0,57.1835,57.2187,57.1131,57.1923,237005.0
2022-01-10 15:35:00,65.01,65.12,65.0,65.09,292306.0,57.1923,57.289,57.1835,57.2626,292306.0
2022-01-10 15:40:00,65.09,65.17,65.0,65.12,379460.0,57.2626,57.333,57.1835,57.289,379460.0
2022-01-10 15:45:00,65.12,65.2,65.05,65.08,317242.0,57.289,57.3594,57.2275,57.2538,317242.0
2022-01-10 15:50:00,65.09,65.18,65.03,65.12,533773.0,57.2626,57.3418,57.2099,57.289,533773.0
2022-01-10 15:55:00,65.12,65.2,65.06,65.1,1187823.0,57.289,57.3594,57.2363,57.2714,1187823.0
2022-01-11 09:30:00,64.71,65.2,64.31,64.65,439263.0,56.9283,57.3594,56.5764,56.8756,439263.0
2022-01-11 09:35:00,64.66,64.78,64.47,64.6,215445.0,56.8844,56.9899,56.7172,56.8316,215445.0
2022-01-11 09:40:00,64.57,64.76,64.51,64.55,158347.0,56.8052,56.9723,56.7524,56.7876,158347.0
2022-01-11 09:45:00,64.53,64.86,64.36,64.86,272900.0,56.77,57.0603,56.6204,57.0603,272900.0
2022-01-11 09:50:00,64.85,65.05,64.67,64.72,173550.0,57.0515,57.2275,56.8932,56.9371,173550.0
2022-01-11 09:55:00,64.74,64.85,64.63,64.83,169944.0,56.9547,57.0515,56.858,57.0339,169944.0
2022-01-11 10:00:00,64.84,65.18,64.84,65.13,268160.0,57.0427,57.3418,57.0427,57.2978,268160.0
2022-01-11 10:05:00,65.12,65.3,65.08,65.2,145541.0,57.289,57.4474,57.2538,57.3594,145541.0
2022-01-11 10:10:00,65.2,65.42,65.18,65.42,191196.0,57.3594,57.553,57.3418,57.553,191196.0
2022-01-11 10:15:00,65.41,65.49,65.28,65.42,134091.0,57.5442,57.6145,57.4298,57.553,134091.0
2022-01-11 10:20:00,65.43,65.6,65.41,65.45,268317.0,57.5618,57.7113,57.5442,57.5794,268317.0
2022-01-11 10:25:00,65.45,65.65,65.45,65.5,128785.0,57.5794,57.7553,57.5794,57.6233,128785.0
2022-01-11 10:30:00,65.5,65.68,65.42,65.53,132321.0,57.6233,57.7817,57.553,57.6497,132321.0
2022-01-11 10:35:00,65.54,65.71,65.5,65.56,158214.0,57.6585,57.8081,57.6233,57.6761,158214.0
2022-01-11 10:40:00,65.54,65.64,65.39,65.64,109304.0,57.6585,57.7465,57.5266,57.7465,109304.0
2022-01-11 10:45:00,65.62,65.73,65.58,65.66,123737.0,57.7289,57.8257,57.6937,57.7641,123737.0
2022-01-11 10:50:00,65.65,65.65,65.56,65.62,113810.0,57.7553,57.7553,57.6761,57.7289,113810.0
2022-01-11 10:55:00,65.62,65.73,65.58,65.73,228080.0,57.7289,57.8257,57.6937,57.8257,228080.0
2022-01-11 11:00:00,65.73,65.85,65.58,65.62,299508.0,57.8257,57.9313,57.6937,57.7289,299508.0
2022-01-11 11:05:00,65.61,65.65,65.55,65.59,110675.0,57.7201,57.7553,57.6673,57.7025,110675.0
2022-01-11 11:10:00,65.59,65.66,65.43,65.5,145774.0,57.7025,57.7641,57.5618,57.6233,145774.0
2022-01-11 11:15:00,65.5,65.66,65.49,65.62,167037.0,57.6233,57.7641,57.6145,57.7289,167037.0
2022-01-11 11:20:00,65.63,65.77,65.6,65.71,157070.0,57.7377,57.8609,57.7113,57.8081,157070.0
2022-01-11 11:25:00,65.71,65.77,65.53,65.53,89359.0,57.8081,57.8609,57.6497,57.6497,89359.0
2022-01-11 11:30:00,65.53,65.67,65.51,65.61,67827.0,57.6497,57.7729,57.6321,57.7201,67827.0
2022-01-11 11:35:00,65.61,65.66,65.48,65.48,84129.0,57.7201,57.7641,57.6057,57.6057,84129.0
2022-01-11 11:40:00,65.49,65.6,65.49,65.51,125916.0,57.6145,57.7113,57.6145,57.6321,125916.0
2022-01-11 11:45:00,65.51,65.56,65.41,65.44,89244.0,57.6321,57.6761,57.5442,57.5706,89244.0
2022-01-11 11:50:00,65.44,65.53,65.43,65.5,89740.0,57.5706,57.6497,57.5618,57.6233,89740.0
2022-01-11 11:55:00,65.5,65.54,65.45,65.49,68956.0,57.6233,57.6585,57.5794,57.6145,68956.0
2022-01-11 12:00:00,65.49,65.51,65.46,65.5,78761.0,57.6145,57.6321,57.5882,57.6233,78761.0
2022-01-11 12:05:00,65.5,65.54,65.42,65.52,99713.0,57.6233,57.6585,57.553,57.6409,99713.0
2022-01-11 12:10:00,65.53,65.6,65.5,65.54,126727.0,57.6497,57.7113,57.6233,57.6585,126727.0
2022-01-11 12:15:00,65.54,65.54,65.46,65.52,72990.0,57.6585,57.6585,57.5882,57.6409,72990.0
2022-01-11 12:20:00,65.52,65.56,65.48,65.53,58687.0,57.6409,57.6761,57.6057,57.6497,58687.0
2022-01-11 12:25:00,65.53,65.56,65.42,65.45,101722.0,57.6497,57.6761,57.553,57.5794,101722.0
2022-01-11 12:30:00,65.45,65.48,65.4,65.47,47971.0,57.5794,57.6057,57.5354,57.5969,47971.0
2022-01-11 12:35:00,65.47,65.5,65.45,65.48,73537.0,57.5969,57.6233,57.5794,57.6057,73537.0
2022-01-11 12:40:00,65.48,65.55,65.39,65.39,231938.0,57.6057,57.6673,57.5266,57.5266,231938.0
2022-01-11 12:45:00,65.4,65.44,65.37,65.41,105482.0,57.5354,57.5706,57.509,57.5442,105482.0
2022-01-11 12:50:00,65.41,65.47,65.37,65.47,60944.0,57.5442,57.5969,57.509,57.5969,60944.0
2022-01-11 12:55:00,65.48,65.59,65.44,65.52,81690.0,57.6057,57.7025,57.5706,57.6409,81690.0
2022-01-11 13:00:00,65.51,65.52,65.46,65.49,54890.0,57.6321,57.6409,57.5882,57.6145,54890.0
2022-01-11 13:05:00,65.49,65.5,65.4,65.41,42209.0,57.6145,57.6233,57.5354,57.5442,42209.0
2022-01-11 13:10:00,65.42,65.52,65.41,65.5,77560.0,57.553,57.6409,57.5442,57.6233,77560.0
2022-01-11 13:15:00,65.5,65.53,65.34,65.39,180265.0,57.6233,57.6497,57.4826,57.5266,180265.0
2022-01-11 13:20:00,65.38,65.41,65.33,65.41,43544.0,57.5178,57.5442,57.4738,57.5442,43544.0
2022-01-11 13:25:00,65.41,65.42,65.36,65.37,31139.0,57.5442,57.553,57.5002,57.509,31139.0
2022-01-11 13:30:00,65.37,65.42,65.35,65.38,49464.0,57.509,57.553,57.4914,57.5178,49464.0
2022-01-11 13:35:00,65.39,65.43,65.35,65.41,44628.0,57.5266,57.5618,57.4914,57.5442,44628.0
2022-01-11 13:40:00,65.4,65.45,65.35,65.35,43883.0,57.5354,57.5794,57.4914,57.4914,43883.0
2022-01-11 13:45:00,65.34,65.41,65.32,65.38,63760.0,57.4826,57.5442,57.465,57.5178,63760.0
2022-01-11 13:50:00,65.38,65.4,65.34,65.36,34149.0,57.5178,57.5354,57.4826,57.5002,34149.0
2022-01-11 13:55:00,65.36,65.37,65.3,65.31,42793.0,57.5002,57.509,57.4474,57.4562,42793.0
2022-01-11 14:00:00,65.32,65.34,65.27,65.3,58931.0,57.465,57.4826,57.421,57.4474,58931.0
2022-01-11 14:05:00,65.3,65.43,65.29,65.41,130397.0,57.4474,57.5618,57.4386,57.5442,130397.0
2022-01-11 14:10:00,65.43,65.49,65.36,65.46,67747.0,57.5618,57.6145,57.5002,57.5882,67747.0
2022-01-11 14:15:00,65.45,65.49,65.4,65.42,91083.0,57.5794,57.6145,57.5354,57.553,91083.0
2022-01-11 14:20:00,65.42,65.43,65.38,65.41,53116.0,57.553,57.5618,57.5178,57.5442,53116.0
2022-01-11 14:25:00,65.41,65.49,65.4,65.45,58982.0,57.5442,57.6145,57.5354,57.5794,58982.0
2022-01-11 14:30:00,65.45,65.5,65.43,65.43,53983.0,57.5794,57.6233,57.5618,57.5618,53983.0
2022-01-11 14:35:00,65.43,65.45,65.34,65.38,62821.0,57.5618,57.5794,57.4826,57.5178,62821.0
2022-01-11 14:40:00,65.37,65.4,65.32,65.38,94232.0,57.509,57.5354,57.465,57.5178,94232.0
2022-01-11 14:45:00,65.37,65.42,65.34,65.39,99932.0,57.509,57.553,57.4826,57.5266,99932.0
2022-01-11 14:50:00,65.39,65.44,65.38,65.44,83239.0,57.5266,57.5706,57.5178,57.5706,83239.0
2022-01-11 14:55:00,65.43,65.44,65.35,65.38,82454.0,57.5618,57.5706,57.4914,57.5178,82454.0
2022-01-11 15:00:00,65.39,65.43,65.37,65.4,83264.0,57.5266,57.5618,57.509,57.5354,83264.0
2022-01-11 15:05:00,65.41,65.42,65.37,65.39,67052.0,57.5442,57.553,57.509,57.5266,67052.0
2022-01-11 15:10:00,65.38,65.41,65.36,65.4,92470.0,57.5178,57.5442,57.5002,57.5354,92470.0
2022-01-11 15:15:00,65.4,65.44,65.37,65.41,74904.0,57.5354,57.5706,57.509,57.5442,74904.0
2022-01-11 15:20:00,65.41,65.42,65.35,65.39,74902.0,57.5442,57.553,57.4914,57.5266,74902.0
2022-01-11 15:25:00,65.39,65.41,65.36,65.39,82905.0,57.5266,57.5442,57.5002,57.5266,82905.0
2022-01-11 15:30:00,65.39,65.42,65.32,65.37,126344.0,57.5266,57.553,57.465,57.509,126344.0
2022-01-11 15:35:00,65.37,65.42,65.33,65.39,182256.0,57.509,57.553,57.4738,57.5266,182256.0
2022-01-11 15:40:00,65.39,65.43,65.35,65.42,123081.0,57.5266,57.5618,57.4914,57.553,123081.0
2022-01-11 15:45:00,65.42,65.51,65.4,65.47,174413.0,57.553,57.6321,57.5354,57.5969,174413.0
2022-01-11 15:50:00,65.47,65.51,65.43,65.5,208763.0,57.5969,57.6321,57.5618,57.6233,208763.0
2022-01-11 15:55:00,65.5,65.52,65.44,65.47,646811.0,57.6233,57.6409,57.5706,57.5969,646811.0
2022-01-12 09:30:00,64.86,65.14,64.61,64.7,607223.0,57.0603,57.3066,56.8404,56.9195,607223.0
2022-01-12 09:35:00,64.71,65.04,64.65,65.04,130930.0,56.9283,57.2187,56.8756,57.2187,130930.0
2022-01-12 09:40:00,65.07,65.36,64.94,65.24,185930.0,57.2451,57.5002,57.1307,57.3946,185930.0
2022-01-12 09:45:00,65.22,65.28,65.04,65.13,63164.0,57.377,57.4298,57.2187,57.2978,63164.0
2022-01-12 09:50:00,65.14,65.19,64.9,65.0,137233.0,57.3066,57.3506,57.0955,57.1835,137233.0
2022-01-12 09:55:00,65.0,65.04,64.83,64.89,84489.0,57.1835,57.2187,57.0339,57.0867,84489.0
2022-01-12 10:00:00,64.9,64.97,64.82,64.91,97079.0,57.0955,57.1571,57.0251,57.1043,97079.0
2022-01-12 10:05:00,64.89,64.91,64.77,64.8,97447.0,57.0867,57.1043,56.9811,57.0075,97447.0
2022-01-12 10:10:00,64.8,64.8,64.59,64.72,101032.0,57.0075,57.0075,56.8228,56.9371,101032.0
2022-01-12 10:15:00,64.73,64.86,64.72,64.84,57147.0,56.9459,57.0603,56.9371,57.0427,57147.0
2022-01-12 10:20:00,64.83,64.84,64.75,64.78,60943.0,57.0339,57.0427,56.9635,56.9899,60943.0
2022-01-12 10:25:00,64.77,64.77,64.67,64.7,107216.0,56.9811,56.9811,56.8932,56.9195,107216.0
2022-01-12 10:30:00,64.71,64.72,64.53,64.64,157243.0,56.9283,56.9371,56.77,56.8668,157243.0
2022-01-12 10:35:00,64.63,64.66,64.46,64.49,89732.0,56.858,56.8844,56.7084,56.7348,89732.0
2022-01-12 10:40:00,64.5,64.58,64.49,64.56,89563.0,56.7436,56.814,56.7348,56.7964,89563.0
2022-01-12 10:45:00,64.56,64.7,64.55,64.64,49675.0,56.7964,56.9195,56.7876,56.8668,49675.0
2022-01-12 10:50:00,64.63,64.75,64.62,64.75,66702.0,56.858,56.9635,56.8492,56.9635,66702.0
2022-01-12 10:55:00,64.73,64.77,64.68,64.76,73586.0,56.9459,56.9811,56.902,56.9723,73586.0
2022-01-12 11:00:00,64.76,64.84,64.75,64.78,68678.0,56.9723,57.0427,56.9635,56.9899,68678.0
2022-01-12 11:05:00,64.79,64.83,64.72,64.75,65981.0,56.9987,57.0339,56.9371,56.9635,65981.0
2022-01-12 11:10:00,64.74,64.74,64.58,64.63,50919.0,56.9547,56.9547,56.814,56.858,50919.0
2022-01-12 11:15:00,64.62,64.69,64.57,64.67,45182.0,56.8492,56.9107,56.8052,56.8932,45182.0
2022-01-12 11:20:00,64.67,64.78,64.66,64.71,74195.0,56.8932,56.9899,56.8844,56.9283,74195.0
2022-01-12 11:25:00,64.7,64.76,64.68,64.75,59885.0,56.9195,56.9723,56.902,56.9635,59885.0
2022-01-12 11:30:00,64.76,64.87,64.75,64.78,92131.0,56.9723,57.0691,56.9635,56.9899,92131.0
2022-01-12 11:35:00,64.77,64.83,64.75,64.8,57235.0,56.9811,57.0339,56.9635,57.0075,57235.0
2022-01-12 11:40:00,64.81,64.86,64.76,64.78,54507.0,57.0163,57.0603,56.9723,56.9899,54507.0
2022-01-12 11:45:00,64.78,64.85,64.73,64.75,77332.0,56.9899,57.0515,56.9459,56.9635,77332.0
2022-01-12 11:50:00,64.75,64.77,64.71,64.74,46313.0,56.9635,56.9811,56.9283,56.9547,46313.0
2022-01-12 11:55:00,64.74,64.77,64.7,64.77,72028.0,56.9547,56.9811,56.9195,56.9811,72028.0
2022-01-12 12:00:00,64.77,64.8,64.72,64.8,29998.0,56.9811,57.0075,56.9371,57.0075,29998.0
2022-01-12 12:05:00,64.79,64.83,64.74,64.77,43545.0,56.9987,57.0339,56.9547,56.9811,43545.0
2022-01-12 12:10:00,64.77,64.81,64.74,64.78,54867.0,56.9811,57.0163,56.9547,56.9899,54867.0
2022-01-12 12:15:00,64.78,64.85,64.78,64.84,40364.0,56.9899,57.0515,56.9899,57.0427,40364.0
2022-01-12 12:20:00,64.84,64.86,64.75,64.78,50928.0,57.0427,57.0603,56.9635,56.9899,50928.0
2022-01-12 12:25:00,64.78,64.83,64.77,64.8,53450.0,56.9899,57.0339,56.9811,57.0075,53450.0
2022-01-12 12:30:00,64.8,64.83,64.74,64.75,38915.0,57.0075,57.0339,56.9547,56.9635,38915.0
2022-01-12 12:35:00,64.76,64.82,64.73,64.78,59911.0,56.9723,57.0251,56.9459,56.9899,59911.0
2022-01-12 12:40:00,64.78,64.82,64.73,64.74,59398.0,56.9899,57.0251,56.9459,56.9547,59398.0
2022-01-12 12:45:00,64.74,64.77,64.6,64.63,73267.0,56.9547,56.9811,56.8316,56.858,73267.0
2022-01-12 12:50:00,64.62,64.68,64.61,64.68,37927.0,56.8492,56.902,56.8404,56.902,37927.0
2022-01-12 12:55:00,64.68,64.73,64.66,64.68,44567.0,56.902,56.9459,56.8844,56.902,44567.0
2022-01-12 13:00:00,64.67,64.71,64.64,64.7,37082.0,56.8932,56.9283,56.8668,56.9195,37082.0
2022-01-12 13:05:00,64.7,64.7,64.61,64.64,48498.0,56.9195,56.9195,56.8404,56.8668,48498.0
2022-01-12 13:10:00,64.64,64.7,64.63,64.64,49469.0,56.8668,56.9195,56.858,56.8668,49469.0
2022-01-12 13:15:00,64.64,64.64,64.58,64.63,67706.0,56.8668,56.8668,56.814,56.858,67706.0
2022-01-12 13:20:00,64.62,64.68,64.59,64.66,43405.0,56.8492,56.902,56.8228,56.8844,43405.0
2022-01-12 13:25:00,64.66,64.66,64.6,64.66,31103.0,56.8844,56.8844,56.8316,56.8844,31103.0
2022-01-12 13:30:00,64.66,64.69,64.64,64.66,44985.0,56.8844,56.9107,56.8668,56.8844,44985.0
2022-01-12 13:35:00,64.66,64.67,64.57,64.59,46768.0,56.8844,56.8932,56.8052,56.8228,46768.0
2022-01-12 13:40:00,64.59,64.64,64.58,64.63,37380.0,56.8228,56.8668,56.814,56.858,37380.0
2022-01-12 13:45:00,64.62,64.63,64.54,64.56,53150.0,56.8492,56.858,56.7788,56.7964,53150.0
2022-01-12 13:50:00,64.56,64.56,64.5,64.52,78824.0,56.7964,56.7964,56.7436,56.7612,78824.0
2022-01-12 13:55:00,64.52,64.54,64.44,64.44,31918.0,56.7612,56.7788,56.6908,56.6908,31918.0
2022-01-12 14:00:00,64.45,64.53,64.42,64.49,60672.0,56.6996,56.77,56.6732,56.7348,60672.0
2022-01-12 14:05:00,64.48,64.51,64.45,64.45,66545.0,56.726,56.7524,56.6996,56.6996,66545.0
2022-01-12 14:10:00,64.46,64.47,64.38,64.44,58316.0,56.7084,56.7172,56.638,56.6908,58316.0
2022-01-12 14:15:00,64.44,64.49,64.41,64.48,39954.0,56.6908,56.7348,56.6644,56.726,39954.0
2022-01-12 14:20:00,64.47,64.55,64.47,64.54,48940.0,56.7172,56.7876,56.7172,56.7788,48940.0
2022-01-12 14:25:00,64.53,64.57,64.52,64.55,51839.0,56.77,56.8052,56.7612,56.7876,51839.0
2022-01-12 14:30:00,64.55,64.59,64.54,64.55,61412.0,56.7876,56.8228,56.7788,56.7876,61412.0
2022-01-12 14:35:00,64.55,64.59,64.51,64.52,40431.0,56.7876,56.8228,56.7524,56.7612,40431.0
2022-01-12 14:40:00,64.52,64.58,64.51,64.56,49576.0,56.7612,56.814,56.7524,56.7964,49576.0
2022-01-12 14:45:00,64.57,64.59,64.52,64.58,37156.0,56.8052,56.8228,56.7612,56.814,37156.0
2022-01-12 14:50:00,64.58,64.58,64.53,64.56,114316.0,56.814,56.814,56.77,56.7964,114316.0
2022-01-12 14:55:00,64.56,64.62,64.55,64.61,59391.0,56.7964,56.8492,56.7876,56.8404,59391.0
2022-01-12 15:00:00,64.61,64.62,64.54,64.58,106110.0,56.8404,56.8492,56.7788,56.814,106110.0
2022-01-12 15:05:00,64.58,64.59,64.51,64.53,49294.0,56.814,56.8228,56.7524,56.77,49294.0
2022-01-12 15:10:00,64.53,64.62,64.52,64.62,53139.0,56.77,56.8492,56.7612,56.8492,53139.0
2022-01-12 15:15:00,64.61,64.63,64.56,64.56,58169.0,56.8404,56.858,56.7964,56.7964,58169.0
2022-01-12 15:20:00,64.57,64.6,64.53,64.56,51484.0,56.8052,56.8316,56.77,56.7964,51484.0
2022-01-12 15:25:00,64.56,64.58,64.52,64.56,55206.0,56.7964,56.814,56.7612,56.7964,55206.0
2022-01-12 15:30:00,64.56,64.67,64.55,64.61,162077.0,56.7964,56.8932,56.7876,56.8404,162077.0
2022-01-12 15:35:00,64.62,64.67,64.61,64.67,93312.0,56.8492,56.8932,56.8404,56.8932,93312.0
2022-01-12 15:40:00,64.67,64.74,64.66,64.72,139333.0,56.8932,56.9547,56.8844,56.9371,139333.0
2022-01-12 15:45:00,64.72,64.73,64.66,64.67,189971.0,56.9371,56.9459,56.8844,56.8932,189971.0
2022-01-12 15:50:00,64.67,64.9,64.67,64.89,205737.0,56.8932,57.0955,56.8932,57.0867,205737.0
2022-01-12 15:55:00,64.89,64.93,64.78,64.84,499272.0,57.0867,57.1219,56.9899,57.0427,499272.0
2022-01-13 09:30:00,64.65,64.82,64.5,64.55,381942.0,56.8756,57.0251,56.7436,56.7876,381942.0
2022-01-13 09:35:00,64.54,64.58,64.26,64.43,109268.0,56.7788,56.814,56.5325,56.682,109268.0
2022-01-13 09:40:00,64.44,64.44,64.18,64.2,132359.0,56.6908,56.6908,56.4621,56.4797,132359.0
2022-01-13 09:45:00,64.2,64.27,63.86,63.92,150346.0,56.4797,56.5413,56.1806,56.2333,150346.0
2022-01-13 09:50:00,63.92,64.08,63.87,64.05,110362.0,56.2333,56.3741,56.1894,56.3477,110362.0
2022-01-13 09:55:00,64.06,64.2,64.06,64.13,98527.0,56.3565,56.4797,56.3565,56.4181,98527.0
2022-01-13 10:00:00,64.15,64.29,64.14,64.26,83075.0,56.4357,56.5588,56.4269,56.5325,83075.0
2022-01-13 10:05:00,64.27,64.29,64.19,64.28,60827.0,56.5413,56.5588,56.4709,56.5501,60827.0
2022-01-13 10:10:00,64.26,64.36,64.23,64.33,125987.0,56.5325,56.6204,56.5061,56.594,125987.0
2022-01-13 10:15:00,64.34,64.4,64.26,64.29,97178.0,56.6028,56.6556,56.5325,56.5588,97178.0
2022-01-13 10:20:00,64.28,64.36,64.23,64.23,47572.0,56.5501,56.6204,56.5061,56.5061,47572.0
2022-01-13 10:25:00,64.24,64.37,64.23,64.31,36406.0,56.5149,56.6292,56.5061,56.5764,36406.0
2022-01-13 10:30:00,64.31,64.59,64.31,64.58,107501.0,56.5764,56.8228,56.5764,56.814,107501.0
2022-01-13 10:35:00,64.58,64.63,64.5,64.63,76940.0,56.814,56.858,56.7436,56.858,76940.0
2022-01-13 10:40:00,64.64,64.66,64.54,64.59,49944.0,56.8668,56.8844,56.7788,56.8228,49944.0
2022-01-13 10:45:00,64.6,64.69,64.56,64.67,52358.0,56.8316,56.9107,56.7964,56.8932,52358.0
2022-01-13 10:50:00,64.67,64.67,64.58,64.6,56159.0,56.8932,56.8932,56.814,56.8316,56159.0
2022-01-13 10:55:00,64.61,64.63,64.57,64.61,47798.0,56.8404,56.858,56.8052,56.8404,47798.0
2022-01-13 11:00:00,64.62,64.66,64.53,64.61,51414.0,56.8492,56.8844,56.77,56.8404,51414.0
2022-01-13 11:05:00,64.6,64.64,64.57,64.59,41138.0,56.8316,56.8668,56.8052,56.8228,41138.0
2022-01-13 11:10:00,64.59,64.68,64.59,64.65,64029.0,56.8228,56.902,56.8228,56.8756,64029.0
2022-01-13 11:15:00,64.65,64.66,64.57,64.6,39685.0,56.8756,56.8844,56.8052,56.8316,39685.0
2022-01-13 11:20:00,64.6,64.65,64.55,64.58,75410.0,56.8316,56.8756,56.7876,56.814,75410.0
2022-01-13 11:25:00,64.58,64.68,64.57,64.68,54919.0,56.814,56.902,56.8052,56.902,54919.0
2022-01-13 11:30:00,64.68,64.69,64.58,64.59,53907.0,56.902,56.9107,56.814,56.8228,53907.0
2022-01-13 11:35:00,64.59,64.65,64.55,64.62,48144.0,56.8228,56.8756,56.7876,56.8492,48144.0
2022-01-13 11:40:00,64.62,64.66,64.59,64.61,39480.0,56.8492,56.8844,56.8228,56.8404,39480.0
2022-01-13 11:45:00,64.61,64.66,64.59,64.63,62407.0,56.8404,56.8844,56.8228,56.858,62407.0
2022-01-13 11:50:00,64.64,64.67,64.61,64.62,38125.0,56.8668,56.8932,56.8404,56.8492,38125.0
2022-01-13 11:55:00,64.63,64.72,64.61,64.69,53468.0,56.858,56.9371,56.8404,56.9107,53468.0
2022-01-13 12:00:00,64.69,64.72,64.63,64.64,28555.0,56.9107,56.9371,56.858,56.8668,28555.0
2022-01-13 12:05:00,64.64,64.8,64.63,64.79,70901.0,56.8668,57.0075,56.858,56.9987,70901.0
2022-01-13 12:10:00,64.79,64.81,64.75,64.77,38077.0,56.9987,57.0163,56.9635,56.9811,38077.0
2022-01-13 12:15:00,64.78,64.81,64.71,64.81,53067.0,56.9899,57.0163,56.9283,57.0163,53067.0
2022-01-13 12:20:00,64.81,64.82,64.62,64.68,57634.0,57.0163,57.0251,56.8492,56.902,57634.0
2022-01-13 12:25:00,64.67,64.68,64.58,64.63,55875.0,56.8932,56.902,56.814,56.858,55875.0
2022-01-13 12:30:00,64.62,64.69,64.61,64.66,50365.0,56.8492,56.9107,56.8404,56.8844,50365.0
2022-01-13 12:35:00,64.66,64.88,64.66,64.84,140466.0,56.8844,57.0779,56.8844,57.0427,140466.0
2022-01-13 12:40:00,64.85,64.86,64.79,64.83,47944.0,57.0515,57.0603,56.9987,57.0339,47944.0
2022-01-13 12:45:00,64.82,64.85,64.74,64.77,51870.0,57.0251,57.0515,56.9547,56.9811,51870.0
2022-01-13 12:50:00,64.77,64.79,64.68,64.77,39621.0,56.9811,56.9987,56.902,56.9811,39621.0
2022-01-13 12:55:00,64.78,64.8,64.75,64.78,34639.0,56.9899,57.0075,56.9635,56.9899,34639.0
2022-01-13 13:00:00,64.78,64.8,64.68,64.73,90407.0,56.9899,57.0075,56.902,56.9459,90407.0
2022-01-13 13:05:00,64.72,64.75,64.69,64.71,51528.0,56.9371,56.9635,56.9107,56.9283,51528.0
2022-01-13 13:10:00,64.71,64.71,64.64,64.7,38142.0,56.9283,56.9283,56.8668,56.9195,38142.0
2022-01-13 13:15:00,64.69,64.79,64.68,64.77,51076.0,56.9107,56.9987,56.902,56.9811,51076.0
2022-01-13 13:20:00,64.78,64.91,64.78,64.91,55372.0,56.9899,57.1043,56.9899,57.1043,55372.0
2022-01-13 13:25:00,64.91,64.93,64.87,64.89,57096.0,57.1043,57.1219,57.0691,57.0867,57096.0
2022-01-13 13:30:00,64.89,64.9,64.82,64.86,38003.0,57.0867,57.0955,57.0251,57.0603,38003.0
2022-01-13 13:35:00,64.86,64.88,64.78,64.79,42164.0,57.0603,57.0779,56.9899,56.9987,42164.0
2022-01-13 13:40:00,64.79,64.8,64.65,64.67,36345.0,56.9987,57.0075,56.8756,56.8932,36345.0
2022-01-13 13:45:00,64.67,64.74,64.66,64.72,31291.0,56.8932,56.9547,56.8844,56.9371,31291.0
2022-01-13 13:50:00,64.73,64.74,64.7,64.7,17701.0,56.9459,56.9547,56.9195,56.9195,17701.0
2022-01-13 13:55:00,64.69,64.74,64.69,64.73,32948.0,56.9107,56.9547,56.9107,56.9459,32948.0
2022-01-13 14:00:00,64.72,64.76,64.69,64.71,32720.0,56.9371,56.9723,56.9107,56.9283,32720.0
2022-01-13 14:05:00,64.71,64.77,64.64,64.64,30961.0,56.9283,56.9811,56.8668,56.8668,30961.0
2022-01-13 14:10:00,64.65,64.69,64.64,64.68,41932.0,56.8756,56.9107,56.8668,56.902,41932.0
2022-01-13 14:15:00,64.69,64.74,64.67,64.74,53571.0,56.9107,56.9547,56.8932,56.9547,53571.0
2022-01-13 14:20:00,64.73,64.79,64.72,64.77,34778.0,56.9459,56.9987,56.9371,56.9811,34778.0
2022-01-13 14:25:00,64.77,64.79,64.72,64.75,28959.0,56.9811,56.9987,56.9371,56.9635,28959.0
2022-01-13 14:30:00,64.75,64.81,64.72,64.8,44356.0,56.9635,57.0163,56.9371,57.0075,44356.0
2022-01-13 14:35:00,64.8,64.82,64.74,64.81,36525.0,57.0075,57.0251,56.9547,57.0163,36525.0
2022-01-13 14:40:00,64.81,64.84,64.77,64.8,51385.0,57.0163,57.0427,56.9811,57.0075,51385.0
2022-01-13 14:45:00,64.8,64.8,64.75,64.76,54013.0,57.0075,57.0075,56.9635,56.9723,54013.0
2022-01-13 14:50:00,64.76,64.93,64.74,64.92,75530.0,56.9723,57.1219,56.9547,57.1131,75530.0
2022-01-13 14:55:00,64.93,64.96,64.8,64.81,116142.0,57.1219,57.1483,57.0075,57.0163,116142.0
2022-01-13 15:00:00,64.82,64.82,64.75,64.77,88701.0,57.0251,57.0251,56.9635,56.9811,88701.0
2022-01-13 15:05:00,64.77,64.81,64.71,64.8,71071.0,56.9811,57.0163,56.9283,57.0075,71071.0
2022-01-13 15:10:00,64.79,64.82,64.7,64.74,54457.0,56.9987,57.0251,56.9195,56.9547,54457.0
2022-01-13 15:15:00,64.73,64.74,64.56,64.61,64439.0,56.9459,56.9547,56.7964,56.8404,64439.0
2022-01-13 15:20:00,64.61,64.66,64.6,64.63,67862.0,56.8404,56.8844,56.8316,56.858,67862.0
2022-01-13 15:25:00,64.63,64.64,64.57,64.64,55998.0,56.858,56.8668,56.8052,56.8668,55998.0
2022-01-13 15:30:00,64.64,64.68,64.62,64.67,56830.0,56.8668,56.902,56.8492,56.8932,56830.0
2022-01-13 15:35:00,64.67,64.69,64.54,64.59,78160.0,56.8932,56.9107,56.7788,56.8228,78160.0
2022-01-13 15:40:00,64.59,64.64,64.54,64.56,78269.0,56.8228,56.8668,56.7788,56.7964,78269.0
2022-01-13 15:45:00,64.56,64.6,64.48,64.5,90936.0,56.7964,56.8316,56.726,56.7436,90936.0
2022-01-13 15:50:00,64.49,64.56,64.41,64.48,253920.0,56.7348,56.7964,56.6644,56.726,253920.0
2022-01-13 15:55:00,64.48,64.61,64.46,64.6,492600.0,56.726,56.8404,56.7084,56.8316,492600.0
2022-01-14 09:30:00,64.28,64.69,64.28,64.64,191459.0,56.5501,56.9107,56.5501,56.8668,191459.0
2022-01-14 09:35:00,64.64,64.64,64.41,64.46,84326.0,56.8668,56.8668,56.6644,56.7084,84326.0
2022-01-14 09:40:00,64.46,64.59,64.39,64.59,81612.0,56.7084,56.8228,56.6468,56.8228,81612.0
2022-01-14 09:45:00,64.62,64.68,64.53,64.63,84260.0,56.8492,56.902,56.77,56.858,84260.0
2022-01-14 09:50:00,64.63,64.63,64.46,64.47,45890.0,56.858,56.858,56.7084,56.7172,45890.0
2022-01-14 09:55:00,64.47,64.55,64.33,64.55,90883.0,56.7172,56.7876,56.594,56.7876,90883.0
2022-01-14 10:00:00,64.54,64.72,64.53,64.61,112596.0,56.7788,56.9371,56.77,56.8404,112596.0
2022-01-14 10:05:00,64.6,64.63,64.4,64.59,53796.0,56.8316,56.858,56.6556,56.8228,53796.0
2022-01-14 10:10:00,64.58,64.79,64.53,64.72,72742.0,56.814,56.9987,56.77,56.9371,72742.0
2022-01-14 10:15:00,64.73,64.73,64.6,64.65,88947.0,56.9459,56.9459,56.8316,56.8756,88947.0
2022-01-14 10:20:00,64.65,64.68,64.52,64.68,90652.0,56.8756,56.902,56.7612,56.902,90652.0
2022-01-14 10:25:00,64.68,64.71,64.58,64.63,149670.0,56.902,56.9283,56.814,56.858,149670.0
2022-01-14 10:30:00,64.63,64.8,64.6,64.8,67245.0,56.858,57.0075,56.8316,57.0075,67245.0
2022-01-14 10:35:00,64.79,64.87,64.76,64.81,60177.0,56.9987,57.0691,56.9723,57.0163,60177.0
2022-01-14 10:40:00,64.79,64.79,64.62,64.7,54880.0,56.9987,56.9987,56.8492,56.9195,54880.0
2022-01-14 10:45:00,64.72,64.83,64.69,64.78,56696.0,56.9371,57.0339,56.9107,56.9899,56696.0
2022-01-14 10:50:00,64.77,64.83,64.7,64.76,97114.0,56.9811,57.0339,56.9195,56.9723,97114.0
2022-01-14 10:55:00,64.75,64.75,64.7,64.71,58616.0,56.9635,56.9635,56.9195,56.9283,58616.0
2022-01-14 11:00:00,64.71,64.72,64.61,64.65,49331.0,56.9283,56.9371,56.8404,56.8756,49331.0
2022-01-14 11:05:00,64.65,64.75,64.62,64.67,73491.0,56.8756,56.9635,56.8492,56.8932,73491.0
2022-01-14 11:10:00,64.66,64.67,64.6,64.65,79839.0,56.8844,56.8932,56.8316,56.8756,79839.0
2022-01-14 11:15:00,64.64,64.66,64.56,64.66,66300.0,56.8668,56.8844,56.7964,56.8844,66300.0
2022-01-14 11:20:00,64.67,64.7,64.59,64.63,75059.0,56.8932,56.9195,56.8228,56.858,75059.0
2022-01-14 11:25:00,64.64,64.65,64.58,64.59,71307.0,56.8668,56.8756,56.814,56.8228,71307.0
2022-01-14 11:30:00,64.59,64.61,64.53,64.56,53331.0,56.8228,56.8404,56.77,56.7964,53331.0
2022-01-14 11:35:00,64.56,64.56,64.5,64.53,46584.0,56.7964,56.7964,56.7436,56.77,46584.0
2022-01-14 11:40:00,64.53,64.63,64.51,64.56,95657.0,56.77,56.858,56.7524,56.7964,95657.0
2022-01-14 11:45:00,64.57,64.64,64.52,64.64,69883.0,56.8052,56.8668,56.7612,56.8668,69883.0
2022-01-14 11:50:00,64.64,64.69,64.62,64.66,28570.0,56.8668,56.9107,56.8492,56.8844,28570.0
2022-01-14 11:55:00,64.66,64.7,64.62,64.62,63212.0,56.8844,56.9195,56.8492,56.8492,63212.0
2022-01-14 12:00:00,64.62,64.63,64.56,64.57,43550.0,56.8492,56.858,56.7964,56.8052,43550.0
2022-01-14 12:05:00,64.56,64.7,64.56,64.69,41469.0,56.7964,56.9195,56.7964,56.9107,41469.0
2022-01-14 12:10:00,64.68,64.7,64.64,64.67,49599.0,56.902,56.9195,56.8668,56.8932,49599.0
2022-01-14 12:15:00,64.67,64.69,64.63,64.67,46360.0,56.8932,56.9107,56.858,56.8932,46360.0
2022-01-14 12:20:00,64.68,64.7,64.61,64.61,85097.0,56.902,56.9195,56.8404,56.8404,85097.0
2022-01-14 12:25:00,64.61,64.72,64.58,64.7,49740.0,56.8404,56.9371,56.814,56.9195,49740.0
2022-01-14 12:30:00,64.69,64.69,64.56,64.61,51225.0,56.9107,56.9107,56.7964,56.8404,51225.0
2022-01-14 12:35:00,64.61,64.72,64.61,64.66,46025.0,56.8404,56.9371,56.8404,56.8844,46025.0
2022-01-14 12:40:00,64.65,64.66,64.59,64.63,62596.0,56.8756,56.8844,56.8228,56.858,62596.0
2022-01-14 12:45:00,64.62,64.64,64.6,64.62,49955.0,56.8492,56.8668,56.8316,56.8492,49955.0
2022-01-14 12:50:00,64.61,64.61,64.51,64.52,37627.0,56.8404,56.8404,56.7524,56.7612,37627.0
2022-01-14 12:55:00,64.52,64.53,64.46,64.47,75127.0,56.7612,56.77,56.7084,56.7172,75127.0
2022-01-14 13:00:00,64.47,64.47,64.37,64.38,80910.0,56.7172,56.7172,56.6292,56.638,80910.0
2022-01-14 13:05:00,64.38,64.4,64.32,64.33,69404.0,56.638,56.6556,56.5852,56.594,69404.0
2022-01-14 13:10:00,64.33,64.42,64.24,64.4,65518.0,56.594,56.6732,56.5149,56.6556,65518.0
2022-01-14 13:15:00,64.4,64.52,64.38,64.45,58137.0,56.6556,56.7612,56.638,56.6996,58137.0
2022-01-14 13:20:00,64.45,64.5,64.41,64.49,45431.0,56.6996,56.7436,56.6644,56.7348,45431.0
2022-01-14 13:25:00,64.51,64.57,64.49,64.54,33883.0,56.7524,56.8052,56.7348,56.7788,33883.0
2022-01-14 13:30:00,64.53,64.64,64.51,64.6,98900.0,56.77,56.8668,56.7524,56.8316,98900.0
2022-01-14 13:35:00,64.6,64.73,64.59,64.69,102137.0,56.8316,56.9459,56.8228,56.9107,102137.0
2022-01-14 13:40:00,64.7,64.72,64.63,64.72,78705.0,56.9195,56.9371,56.858,56.9371,78705.0
2022-01-14 13:45:00,64.72,64.73,64.63,64.66,66792.0,56.9371,56.9459,56.858,56.8844,66792.0
2022-01-14 13:50:00,64.65,64.68,64.62,64.66,60647.0,56.8756,56.902,56.8492,56.8844,60647.0
2022-01-14 13:55:00,64.65,64.71,64.63,64.67,66088.0,56.8756,56.9283,56.858,56.8932,66088.0
2022-01-14 14:00:00,64.67,64.71,64.62,64.68,59986.0,56.8932,56.9283,56.8492,56.902,59986.0
2022-01-14 14:05:00,64.69,64.69,64.63,64.64,29659.0,56.9107,56.9107,56.858,56.8668,29659.0
2022-01-14 14:10:00,64.62,64.66,64.57,64.66,33346.0,56.8492,56.8844,56.8052,56.8844,33346.0
2022-01-14 14:15:00,64.66,64.7,64.64,64.67,36389.0,56.8844,56.9195,56.8668,56.8932,36389.0
2022-01-14 14:20:00,64.67,64.8,64.64,64.8,37766.0,56.8932,57.0075,56.8668,57.0075,37766.0
2022-01-14 14:25:00,64.8,64.8,64.65,64.68,68657.0,57.0075,57.0075,56.8756,56.902,68657.0
2022-01-14 14:30:00,64.67,64.78,64.66,64.73,51857.0,56.8932,56.9899,56.8844,56.9459,51857.0
2022-01-14 14:35:00,64.73,64.79,64.72,64.76,45451.0,56.9459,56.9987,56.9371,56.9723,45451.0
2022-01-14 14:40:00,64.75,64.77,64.69,64.71,34718.0,56.9635,56.9811,56.9107,56.9283,34718.0
2022-01-14 14:45:00,64.7,64.77,64.68,64.77,43982.0,56.9195,56.9811,56.902,56.9811,43982.0
2022-01-14 14:50:00,64.77,64.83,64.76,64.78,49981.0,56.9811,57.0339,56.9723,56.9899,49981.0
2022-01-14 14:55:00,64.79,64.79,64.74,64.75,45218.0,56.9987,56.9987,56.9547,56.9635,45218.0
2022-01-14 15:00:00,64.75,64.82,64.73,64.78,46566.0,56.9635,57.0251,56.9459,56.9899,46566.0
2022-01-14 15:05:00,64.77,64.78,64.66,64.7,54265.0,56.9811,56.9899,56.8844,56.9195,54265.0
2022-01-14 15:10:00,64.71,64.75,64.63,64.64,82057.0,56.9283,56.9635,56.858,56.8668,82057.0
2022-01-14 15:15:00,64.64,64.79,64.59,64.75,79465.0,56.8668,56.9987,56.8228,56.9635,79465.0
2022-01-14 15:20:00,64.76,64.8,64.74,64.78,44763.0,56.9723,57.0075,56.9547,56.9899,44763.0
2022-01-14 15:25:00,64.77,64.79,64.75,64.79,31602.0,56.9811,56.9987,56.9635,56.9987,31602.0
2022-01-14 15:30:00,64.79,64.87,64.75,64.81,364769.0,56.9987,57.0691,56.9635,57.0163,364769.0
2022-01-14 15:35:00,64.81,64.94,64.76,64.89,108840.0,57.0163,57.1307,56.9723,57.0867,108840.0
2022-01-14 15:40:00,64.89,64.97,64.85,64.97,131881.0,57.0867,57.1571,57.0515,57.1571,131881.0
2022-01-14 15:45:00,64.96,64.98,64.87,64.89,195880.0,57.1483,57.1659,57.0691,57.0867,195880.0
2022-01-14 15:50:00,64.9,64.97,64.9,64.97,200872.0,57.0955,57.1571,57.0955,57.1571,200872.0
2022-01-14 15:55:00,64.97,64.99,64.88,64.92,497451.0,57.1571,57.1747,57.0779,57.1131,497451.0
2022-01-18 09:30:00,64.68,64.98,64.43,64.59,446217.0,56.902,57.1659,56.682,56.8228,446217.0
2022-01-18 09:35:00,64.59,64.65,64.32,64.32,97866.0,56.8228,56.8756,56.5852,56.5852,97866.0
2022-01-18 09:40:00,64.32,64.38,64.1,64.12,229788.0,56.5852,56.638,56.3917,56.4093,229788.0
2022-01-18 09:45:00,64.12,64.29,64.07,64.23,193844.0,56.4093,56.5588,56.3653,56.5061,193844.0
2022-01-18 09:50:00,64.23,64.4,64.13,64.4,353102.0,56.5061,56.6556,56.4181,56.6556,353102.0
2022-01-18 09:55:00,64.4,64.5,64.31,64.41,85965.0,56.6556,56.7436,56.5764,56.6644,85965.0
2022-01-18 10:00:00,64.42,64.43,64.16,64.19,146010.0,56.6732,56.682,56.4445,56.4709,146010.0
2022-01-18 10:05:00,64.18,64.19,64.02,64.06,87725.0,56.4621,56.4709,56.3213,56.3565,87725.0
2022-01-18 10:10:00,64.07,64.27,64.03,64.05,114910.0,56.3653,56.5413,56.3301,56.3477,114910.0
2022-01-18 10:15:00,64.06,64.06,63.92,63.95,224700.0,56.3565,56.3565,56.2333,56.2597,224700.0
2022-01-18 10:20:00,63.95,63.99,63.81,63.9,126378.0,56.2597,56.2949,56.1366,56.2157,126378.0
2022-01-18 10:25:00,63.9,64.11,63.9,64.08,115379.0,56.2157,56.4005,56.2157,56.3741,115379.0
2022-01-18 10:30:00,64.08,64.24,64.0,64.21,70570.0,56.3741,56.5149,56.3037,56.4885,70570.0
2022-01-18 10:35:00,64.2,64.21,64.09,64.14,76860.0,56.4797,56.4885,56.3829,56.4269,76860.0
2022-01-18 10:40:00,64.14,64.16,64.05,64.09,65637.0,56.4269,56.4445,56.3477,56.3829,65637.0
2022-01-18 10:45:00,64.1,64.17,64.09,64.12,59127.0,56.3917,56.4533,56.3829,56.4093,59127.0
2022-01-18 10:50:00,64.14,64.29,64.1,64.29,135250.0,56.4269,56.5588,56.3917,56.5588,135250.0
2022-01-18 10:55:00,64.3,64.41,64.29,64.36,57265.0,56.5676,56.6644,56.5588,56.6204,57265.0
2022-01-18 11:00:00,64.36,64.41,64.32,64.4,159564.0,56.6204,56.6644,56.5852,56.6556,159564.0
2022-01-18 11:05:00,64.4,64.54,64.39,64.53,65165.0,56.6556,56.7788,56.6468,56.77,65165.0
2022-01-18 11:10:00,64.52,64.61,64.44,64.6,85839.0,56.7612,56.8404,56.6908,56.8316,85839.0
2022-01-18 11:15:00,64.59,64.69,64.58,64.68,148336.0,56.8228,56.9107,56.814,56.902,148336.0
2022-01-18 11:20:00,64.68,64.71,64.6,64.63,85995.0,56.902,56.9283,56.8316,56.858,85995.0
2022-01-18 11:25:00,64.62,64.65,64.54,64.55,57590.0,56.8492,56.8756,56.7788,56.7876,57590.0
2022-01-18 11:30:00,64.54,64.68,64.53,64.65,94462.0,56.7788,56.902,56.77,56.8756,94462.0
2022-01-18 11:35:00,64.66,64.7,64.6,64.64,91638.0,56.8844,56.9195,56.8316,56.8668,91638.0
2022-01-18 11:40:00,64.65,64.72,64.62,64.66,72775.0,56.8756,56.9371,56.8492,56.8844,72775.0
2022-01-18 11:45:00,64.67,64.72,64.62,64.67,60184.0,56.8932,56.9371,56.8492,56.8932,60184.0
2022-01-18 11:50:00,64.67,64.7,64.53,64.53,50749.0,56.8932,56.9195,56.77,56.77,50749.0
2022-01-18 11:55:00,64.53,64.55,64.45,64.45,50751.0,56.77,56.7876,56.6996,56.6996,50751.0
2022-01-18 12:00:00,64.44,64.54,64.4,64.53,56226.0,56.6908,56.7788,56.6556,56.77,56226.0
2022-01-18 12:05:00,64.53,64.53,64.46,64.5,44449.0,56.77,56.77,56.7084,56.7436,44449.0
2022-01-18 12:10:00,64.49,64.51,64.45,64.48,54427.0,56.7348,56.7524,56.6996,56.726,54427.0
2022-01-18 12:15:00,64.48,64.58,64.45,64.53,46708.0,56.726,56.814,56.6996,56.77,46708.0
2022-01-18 12:20:00,64.53,64.61,64.5,64.6,54818.0,56.77,56.8404,56.7436,56.8316,54818.0
2022-01-18 12:25:00,64.6,64.63,64.55,64.56,185527.0,56.8316,56.858,56.7876,56.7964,185527.0
2022-01-18 12:30:00,64.56,64.72,64.54,64.72,126617.0,56.7964,56.9371,56.7788,56.9371,126617.0
2022-01-18 12:35:00,64.72,64.85,64.71,64.78,92841.0,56.9371,57.0515,56.9283,56.9899,92841.0
2022-01-18 12:40:00,64.78,64.8,64.67,64.7,39611.0,56.9899,57.0075,56.8932,56.9195,39611.0
2022-01-18 12:45:00,64.7,64.72,64.59,64.59,54953.0,56.9195,56.9371,56.8228,56.8228,54953.0
2022-01-18 12:50:00,64.59,64.67,64.58,64.66,65247.0,56.8228,56.8932,56.814,56.8844,65247.0
2022-01-18 12:55:00,64.65,64.66,64.6,64.61,47909.0,56.8756,56.8844,56.8316,56.8404,47909.0
2022-01-18 13:00:00,64.62,64.64,64.55,64.59,99676.0,56.8492,56.8668,56.7876,56.8228,99676.0
2022-01-18 13:05:00,64.59,64.73,64.57,64.7,73540.0,56.8228,56.9459,56.8052,56.9195,73540.0
2022-01-18 13:10:00,64.7,64.73,64.66,64.7,69797.0,56.9195,56.9459,56.8844,56.9195,69797.0
2022-01-18 13:15:00,64.7,64.86,64.69,64.83,68348.0,56.9195,57.0603,56.9107,57.0339,68348.0
2022-01-18 13:20:00,64.83,64.84,64.77,64.79,64767.0,57.0339,57.0427,56.9811,56.9987,64767.0
2022-01-18 13:25:00,64.78,64.8,64.72,64.78,54402.0,56.9899,57.0075,56.9371,56.9899,54402.0
2022-01-18 13:30:00,64.78,64.79,64.69,64.74,43031.0,56.9899,56.9987,56.9107,56.9547,43031.0
2022-01-18 13:35:00,64.73,64.83,64.71,64.82,43432.0,56.9459,57.0339,56.9283,57.0251,43432.0
2022-01-18 13:40:00,64.81,64.87,64.78,64.86,67202.0,57.0163,57.0691,56.9899,57.0603,67202.0
2022-01-18 13:45:00,64.86,64.93,64.86,64.88,44163.0,57.0603,57.1219,57.0603,57.0779,44163.0
2022-01-18 13:50:00,64.88,64.93,64.87,64.89,46273.0,57.0779,57.1219,57.0691,57.0867,46273.0
2022-01-18 13:55:00,64.89,64.95,64.87,64.91,48983.0,57.0867,57.1395,57.0691,57.1043,48983.0
2022-01-18 14:00:00,64.91,64.92,64.83,64.89,88778.0,57.1043,57.1131,57.0339,57.0867,88778.0
2022-01-18 14:05:00,64.89,64.95,64.62,64.83,222469.0,57.0867,57.1395,56.8492,57.0339,222469.0
2022-01-18 14:10:00,64.83,64.94,64.8,64.91,89483.0,57.0339,57.1307,57.0075,57.1043,89483.0
2022-01-18 14:15:00,64.9,64.95,64.87,64.87,50353.0,57.0955,57.1395,57.0691,57.0691,50353.0
2022-01-18 14:20:00,64.88,64.91,64.82,64.89,45934.0,57.0779,57.1043,57.0251,57.0867,45934.0
2022-01-18 14:25:00,64.88,64.96,64.85,64.95,41791.0,57.0779,57.1483,57.0515,57.1395,41791.0
2022-01-18 14:30:00,64.95,65.0,64.94,64.98,186790.0,57.1395,57.1835,57.1307,57.1659,186790.0
2022-01-18 14:35:00,64.98,65.0,64.9,64.9,103520.0,57.1659,57.1835,57.0955,57.0955,103520.0
2022-01-18 14:40:00,64.91,64.96,64.89,64.89,65160.0,57.1043,57.1483,57.0867,57.0867,65160.0
2022-01-18 14:45:00,64.89,64.97,64.89,64.96,75999.0,57.0867,57.1571,57.0867,57.1483,75999.0
2022-01-18 14:50:00,64.96,65.0,64.95,64.97,70741.0,57.1483,57.1835,57.1395,57.1571,70741.0
2022-01-18 14:55:00,64.96,65.0,64.92,65.0,72697.0,57.1483,57.1835,57.1131,57.1835,72697.0
2022-01-18 15:00:00,65.0,65.03,64.94,64.95,70697.0,57.1835,57.2099,57.1307,57.1395,70697.0
2022-01-18 15:05:00,64.95,64.99,64.94,64.96,55196.0,57.1395,57.1747,57.1307,57.1483,55196.0
2022-01-18 15:10:00,64.94,65.0,64.93,64.97,51556.0,57.1307,57.1835,57.1219,57.1571,51556.0
2022-01-18 15:15:00,64.97,64.99,64.89,64.92,87874.0,57.1571,57.1747,57.0867,57.1131,87874.0
2022-01-18 15:20:00,64.92,64.95,64.9,64.93,54203.0,57.1131,57.1395,57.0955,57.1219,54203.0
2022-01-18 15:25:00,64.93,64.95,64.89,64.93,92032.0,57.1219,57.1395,57.0867,57.1219,92032.0
2022-01-18 15:30:00,64.93,65.01,64.9,64.98,85245.0,57.1219,57.1923,57.0955,57.1659,85245.0
2022-01-18 15:35:00,64.98,64.99,64.9,64.92,108623.0,57.1659,57.1747,57.0955,57.1131,108623.0
2022-01-18 15:40:00,64.92,64.94,64.84,64.88,207117.0,57.1131,57.1307,57.0427,57.0779,207117.0
2022-01-18 15:45:00,64.88,64.91,64.84,64.88,172094.0,57.0779,57.1043,57.0427,57.0779,172094.0
2022-01-18 15:50:00,64.88,64.95,64.83,64.85,260419.0,57.0779,57.1395,57.0339,57.0515,260419.0
2022-01-18 15:55:00,64.86,64.91,64.79,64.89,608802.0,57.0603,57.1043,56.9987,57.0867,608802.0
2022-01-19 09:30:00,64.86,65.21,64.81,65.19,263232.0,57.0603,57.3682,57.0163,57.3506,263232.0
2022-01-19 09:35:00,65.21,65.29,65.09,65.25,282845.0,57.3682,57.4386,57.2626,57.4034,282845.0
2022-01-19 09:40:00,65.24,65.33,65.05,65.32,165702.0,57.3946,57.4738,57.2275,57.465,165702.0
2022-01-19 09:45:00,65.32,65.33,65.06,65.12,119299.0,57.465,57.4738,57.2363,57.289,119299.0
2022-01-19 09:50:00,65.12,65.16,64.86,64.87,159738.0,57.289,57.3242,57.0603,57.0691,159738.0
2022-01-19 09:55:00,64.87,64.87,64.7,64.8,263797.0,57.0691,57.0691,56.9195,57.0075,263797.0
2022-01-19 10:00:00,64.79,64.83,64.44,64.49,142537.0,56.9987,57.0339,56.6908,56.7348,142537.0
2022-01-19 10:05:00,64.5,64.52,64.41,64.47,146169.0,56.7436,56.7612,56.6644,56.7172,146169.0
2022-01-19 10:10:00,64.48,64.6,64.43,64.48,106085.0,56.726,56.8316,56.682,56.726,106085.0
2022-01-19 10:15:00,64.47,64.7,64.43,64.62,116685.0,56.7172,56.9195,56.682,56.8492,116685.0
2022-01-19 10:20:00,64.62,64.7,64.59,64.65,57759.0,56.8492,56.9195,56.8228,56.8756,57759.0
2022-01-19 10:25:00,64.66,64.66,64.55,64.6,55954.0,56.8844,56.8844,56.7876,56.8316,55954.0
2022-01-19 10:30:00,64.61,64.77,64.6,64.7,109779.0,56.8404,56.9811,56.8316,56.9195,109779.0
2022-01-19 10:35:00,64.7,64.89,64.68,64.84,104735.0,56.9195,57.0867,56.902,57.0427,104735.0
2022-01-19 10:40:00,64.83,64.97,64.79,64.89,97165.0,57.0339,57.1571,56.9987,57.0867,97165.0
2022-01-19 10:45:00,64.89,65.08,64.86,65.05,78366.0,57.0867,57.2538,57.0603,57.2275,78366.0
2022-01-19 10:50:00,65.05,65.16,65.04,65.12,85582.0,57.2275,57.3242,57.2187,57.289,85582.0
2022-01-19 10:55:00,65.11,65.19,65.07,65.07,86520.0,57.2802,57.3506,57.2451,57.2451,86520.0
2022-01-19 11:00:00,65.08,65.11,64.97,65.03,59131.0,57.2538,57.2802,57.1571,57.2099,59131.0
2022-01-19 11:05:00,65.03,65.14,65.02,65.14,52187.0,57.2099,57.3066,57.2011,57.3066,52187.0
2022-01-19 11:10:00,65.12,65.23,65.12,65.21,78249.0,57.289,57.3858,57.289,57.3682,78249.0
2022-01-19 11:15:00,65.21,65.28,65.17,65.2,79075.0,57.3682,57.4298,57.333,57.3594,79075.0
2022-01-19 11:20:00,65.2,65.25,65.17,65.25,72097.0,57.3594,57.4034,57.333,57.4034,72097.0
2022-01-19 11:25:00,65.25,65.32,65.22,65.3,92880.0,57.4034,57.465,57.377,57.4474,92880.0
2022-01-19 11:30:00,65.3,65.31,65.18,65.22,81898.0,57.4474,57.4562,57.3418,57.377,81898.0
2022-01-19 11:35:00,65.22,65.25,65.16,65.16,60090.0,57.377,57.4034,57.3242,57.3242,60090.0
2022-01-19 11:40:00,65.15,65.2,65.1,65.16,43823.0,57.3154,57.3594,57.2714,57.3242,43823.0
2022-01-19 11:45:00,65.17,65.23,65.12,65.22,58109.0,57.333,57.3858,57.289,57.377,58109.0
2022-01-19 11:50:00,65.22,65.29,65.19,65.27,75036.0,57.377,57.4386,57.3506,57.421,75036.0
2022-01-19 11:55:00,65.26,65.27,65.21,65.25,46134.0,57.4122,57.421,57.3682,57.4034,46134.0
2022-01-19 12:00:00,65.25,65.28,65.17,65.2,54319.0,57.4034,57.4298,57.333,57.3594,54319.0
2022-01-19 12:05:00,65.2,65.27,65.19,65.27,60340.0,57.3594,57.421,57.3506,57.421,60340.0
2022-01-19 12:10:00,65.27,65.29,65.23,65.26,65540.0,57.421,57.4386,57.3858,57.4122,65540.0
2022-01-19 12:15:00,65.25,65.25,65.09,65.19,51955.0,57.4034,57.4034,57.2626,57.3506,51955.0
2022-01-19 12:20:00,65.19,65.21,65.13,65.14,64889.0,57.3506,57.3682,57.2978,57.3066,64889.0
2022-01-19 12:25:00,65.14,65.15,65.09,65.1,46605.0,57.3066,57.3154,57.2626,57.2714,46605.0
2022-01-19 12:30:00,65.1,65.12,65.01,65.06,62711.0,57.2714,57.289,57.1923,57.2363,62711.0
2022-01-19 12:35:00,65.07,65.09,64.97,64.99,115925.0,57.2451,57.2626,57.1571,57.1747,115925.0
2022-01-19 12:40:00,65.0,65.0,64.94,64.95,49189.0,57.1835,57.1835,57.1307,57.1395,49189.0
2022-01-19 12:45:00,64.95,65.02,64.94,65.0,77102.0,57.1395,57.2011,57.1307,57.1835,77102.0
2022-01-19 12:50:00,64.99,65.0,64.94,64.97,63888.0,57.1747,57.1835,57.1307,57.1571,63888.0
2022-01-19 12:55:00,64.98,65.0,64.97,64.99,46861.0,57.1659,57.1835,57.1571,57.1747,46861.0
2022-01-19 13:00:00,65.0,65.08,64.98,65.04,105748.0,57.1835,57.2538,57.1659,57.2187,105748.0
2022-01-19 13:05:00,65.04,65.1,65.03,65.09,93819.0,57.2187,57.2714,57.2099,57.2626,93819.0
2022-01-19 13:10:00,65.09,65.12,65.05,65.07,50208.0,57.2626,57.289,57.2275,57.2451,50208.0
2022-01-19 13:15:00,65.07,65.08,65.0,65.01,33984.0,57.2451,57.2538,57.1835,57.1923,33984.0
2022-01-19 13:20:00,65.0,65.03,64.94,65.01,59510.0,57.1835,57.2099,57.1307,57.1923,59510.0
2022-01-19 13:25:00,65.0,65.04,65.0,65.01,48660.0,57.1835,57.2187,57.1835,57.1923,48660.0
2022-01-19 13:30:00,65.01,65.07,64.98,65.04,77914.0,57.1923,57.2451,57.1659,57.2187,77914.0
2022-01-19 13:35:00,65.05,65.05,64.99,64.99,40358.0,57.2275,57.2275,57.1747,57.1747,40358.0
2022-01-19 13:40:00,65.0,65.02,64.98,65.0,63585.0,57.1835,57.2011,57.1659,57.1835,63585.0
2022-01-19 13:45:00,65.0,65.05,64.98,65.05,69291.0,57.1835,57.2275,57.1659,57.2275,69291.0
2022-01-19 13:50:00,65.04,65.11,65.01,65.08,118904.0,57.2187,57.2802,57.1923,57.2538,118904.0
2022-01-19 13:55:00,65.08,65.15,65.07,65.13,180537.0,57.2538,57.3154,57.2451,57.2978,180537.0
2022-01-19 14:00:00,65.12,65.13,65.03,65.09,126577.0,57.289,57.2978,57.2099,57.2626,126577.0
2022-01-19 14:05:00,65.09,65.1,64.94,64.96,83434.0,57.2626,57.2714,57.1307,57.1483,83434.0
2022-01-19 14:10:00,64.97,65.02,64.91,65.0,472846.0,57.1571,57.2011,57.1043,57.1835,472846.0
2022-01-19 14:15:00,65.01,65.01,64.93,64.98,56481.0,57.1923,57.1923,57.1219,57.1659,56481.0
2022-01-19 14:20:00,64.98,65.01,64.95,64.96,98168.0,57.1659,57.1923,57.1395,57.1483,98168.0
2022-01-19 14:25:00,64.96,64.99,64.94,64.95,63279.0,57.1483,57.1747,57.1307,57.1395,63279.0
2022-01-19 14:30:00,64.95,64.96,64.91,64.95,59565.0,57.1395,57.1483,57.1043,57.1395,59565.0
2022-01-19 14:35:00,64.95,65.01,64.93,64.98,142292.0,57.1395,57.1923,57.1219,57.1659,142292.0
2022-01-19 14:40:00,64.98,64.98,64.9,64.95,50675.0,57.1659,57.1659,57.0955,57.1395,50675.0
2022-01-19 14:45:00,64.95,64.96,64.83,64.83,71510.0,57.1395,57.1483,57.0339,57.0339,71510.0
2022-01-19 14:50:00,64.84,64.87,64.83,64.87,74034.0,57.0427,57.0691,57.0339,57.0691,74034.0
2022-01-19 14:55:00,64.88,64.94,64.87,64.94,69826.0,57.0779,57.1307,57.0691,57.1307,69826.0
2022-01-19 15:00:00,64.94,64.98,64.9,64.97,82713.0,57.1307,57.1659,57.0955,57.1571,82713.0
2022-01-19 15:05:00,64.97,65.02,64.96,65.01,89861.0,57.1571,57.2011,57.1483,57.1923,89861.0
2022-01-19 15:10:00,65.02,65.17,64.99,64.99,130447.0,57.2011,57.333,57.1747,57.1747,130447.0
2022-01-19 15:15:00,65.0,65.12,64.97,65.0,340139.0,57.1835,57.289,57.1571,57.1835,340139.0
2022-01-19 15:20:00,65.0,65.01,64.93,64.97,78515.0,57.1835,57.1923,57.1219,57.1571,78515.0
2022-01-19 15:25:00,64.97,65.01,64.96,64.98,83005.0,57.1571,57.1923,57.1483,57.1659,83005.0
2022-01-19 15:30:00,64.98,65.0,64.89,64.99,107269.0,57.1659,57.1835,57.0867,57.1747,107269.0
2022-01-19 15:35:00,64.99,65.02,64.93,65.01,145823.0,57.1747,57.2011,57.1219,57.1923,145823.0
2022-01-19 15:40:00,65.01,65.09,64.96,64.98,452488.0,57.1923,57.2626,57.1483,57.1659,452488.0
2022-01-19 15:45:00,64.98,65.01,64.91,64.93,113789.0,57.1659,57.1923,57.1043,57.1219,113789.0
2022-01-19 15:50:00,64.92,64.93,64.79,64.84,234413.0,57.1131,57.1219,56.9987,57.0427,234413.0
2022-01-19 15:55:00,64.84,64.85,64.7,64.72,422618.0,57.0427,57.0515,56.9195,56.9371,422618.0
2022-01-20 09:30:00,64.52,64.55,64.13,64.29,243082.0,56.7612,56.7876,56.4181,56.5588,243082.0
2022-01-20 09:35:00,64.27,64.48,64.22,64.33,75496.0,56.5413,56.726,56.4973,56.594,75496.0
2022-01-20 09:40:00,64.33,64.38,64.16,64.25,87774.0,56.594,56.638,56.4445,56.5237,87774.0
2022-01-20 09:45:00,64.23,64.39,64.14,64.34,46946.0,56.5061,56.6468,56.4269,56.6028,46946.0
2022-01-20 09:50:00,64.32,64.45,64.27,64.42,64767.0,56.5852,56.6996,56.5413,56.6732,64767.0
2022-01-20 09:55:00,64.43,64.62,64.43,64.59,24350.0,56.682,56.8492,56.682,56.8228,24350.0
2022-01-20 10:00:00,64.58,64.6,64.4,64.42,101096.0,56.814,56.8316,56.6556,56.6732,101096.0
2022-01-20 10:05:00,64.43,64.49,64.37,64.44,82872.0,56.682,56.7348,56.6292,56.6908,82872.0
2022-01-20 10:10:00,64.43,64.57,64.41,64.49,47963.0,56.682,56.8052,56.6644,56.7348,47963.0
2022-01-20 10:15:00,64.49,64.59,64.44,64.55,49346.0,56.7348,56.8228,56.6908,56.7876,49346.0
2022-01-20 10:20:00,64.53,64.62,64.49,64.56,48240.0,56.77,56.8492,56.7348,56.7964,48240.0
2022-01-20 10:25:00,64.56,64.62,64.56,64.6,28713.0,56.7964,56.8492,56.7964,56.8316,28713.0
2022-01-20 10:30:00,64.59,64.76,64.59,64.69,73852.0,56.8228,56.9723,56.8228,56.9107,73852.0
2022-01-20 10:35:00,64.69,64.83,64.69,64.82,64340.0,56.9107,57.0339,56.9107,57.0251,64340.0
2022-01-20 10:40:00,64.8,64.83,64.75,64.77,39095.0,57.0075,57.0339,56.9635,56.9811,39095.0
2022-01-20 10:45:00,64.79,64.92,64.77,64.91,44870.0,56.9987,57.1131,56.9811,57.1043,44870.0
2022-01-20 10:50:00,64.91,64.95,64.88,64.93,45334.0,57.1043,57.1395,57.0779,57.1219,45334.0
2022-01-20 10:55:00,64.94,65.04,64.92,64.92,99025.0,57.1307,57.2187,57.1131,57.1131,99025.0
2022-01-20 11:00:00,64.92,64.97,64.9,64.93,41678.0,57.1131,57.1571,57.0955,57.1219,41678.0
2022-01-20 11:05:00,64.93,64.99,64.9,64.97,77627.0,57.1219,57.1747,57.0955,57.1571,77627.0
2022-01-20 11:10:00,64.97,65.01,64.93,64.95,32341.0,57.1571,57.1923,57.1219,57.1395,32341.0
2022-01-20 11:15:00,64.95,65.01,64.94,64.95,36108.0,57.1395,57.1923,57.1307,57.1395,36108.0
2022-01-20 11:20:00,64.94,64.94,64.86,64.89,41218.0,57.1307,57.1307,57.0603,57.0867,41218.0
2022-01-20 11:25:00,64.9,65.0,64.87,65.0,68526.0,57.0955,57.1835,57.0691,57.1835,68526.0
2022-01-20 11:30:00,64.99,65.0,64.91,64.94,77025.0,57.1747,57.1835,57.1043,57.1307,77025.0
2022-01-20 11:35:00,64.93,65.0,64.9,65.0,28380.0,57.1219,57.1835,57.0955,57.1835,28380.0
2022-01-20 11:40:00,65.0,65.06,64.98,65.05,30034.0,57.1835,57.2363,57.1659,57.2275,30034.0
2022-01-20 11:45:00,65.05,65.1,65.01,65.02,76535.0,57.2275,57.2714,57.1923,57.2011,76535.0
2022-01-20 11:50:00,65.03,65.05,64.97,64.98,54351.0,57.2099,57.2275,57.1571,57.1659,54351.0
2022-01-20 11:55:00,64.97,65.04,64.95,65.0,50884.0,57.1571,57.2187,57.1395,57.1835,50884.0
2022-01-20 12:00:00,65.0,65.02,64.95,64.95,44214.0,57.1835,57.2011,57.1395,57.1395,44214.0
2022-01-20 12:05:00,64.95,64.95,64.88,64.93,26892.0,57.1395,57.1395,57.0779,57.1219,26892.0
2022-01-20 12:10:00,64.92,64.96,64.89,64.89,37955.0,57.1131,57.1483,57.0867,57.0867,37955.0
2022-01-20 12:15:00,64.89,64.91,64.86,64.88,31095.0,57.0867,57.1043,57.0603,57.0779,31095.0
2022-01-20 12:20:00,64.87,64.9,64.83,64.87,54634.0,57.0691,57.0955,57.0339,57.0691,54634.0
2022-01-20 12:25:00,64.87,64.96,64.84,64.91,72338.0,57.0691,57.1483,57.0427,57.1043,72338.0
2022-01-20 12:30:00,64.91,65.1,64.9,65.07,80771.0,57.1043,57.2714,57.0955,57.2451,80771.0
2022-01-20 12:35:00,65.06,65.14,65.04,65.12,65887.0,57.2363,57.3066,57.2187,57.289,65887.0
2022-01-20 12:40:00,65.11,65.15,65.09,65.14,49734.0,57.2802,57.3154,57.2626,57.3066,49734.0
2022-01-20 12:45:00,65.14,65.22,65.14,65.19,56416.0,57.3066,57.377,57.3066,57.3506,56416.0
2022-01-20 12:50:00,65.19,65.19,65.13,65.14,45094.0,57.3506,57.3506,57.2978,57.3066,45094.0
2022-01-20 12:55:00,65.13,65.19,65.09,65.19,53401.0,57.2978,57.3506,57.2626,57.3506,53401.0
2022-01-20 13:00:00,65.18,65.21,65.14,65.16,57552.0,57.3418,57.3682,57.3066,57.3242,57552.0
2022-01-20 13:05:00,65.16,65.32,65.15,65.29,155599.0,57.3242,57.465,57.3154,57.4386,155599.0
2022-01-20 13:10:00,65.28,65.34,65.27,65.34,68530.0,57.4298,57.4826,57.421,57.4826,68530.0
2022-01-20 13:15:00,65.34,65.35,65.17,65.22,81078.0,57.4826,57.4914,57.333,57.377,81078.0
2022-01-20 13:20:00,65.22,65.3,65.21,65.28,61208.0,57.377,57.4474,57.3682,57.4298,61208.0
2022-01-20 13:25:00,65.28,65.32,65.25,65.28,62865.0,57.4298,57.465,57.4034,57.4298,62865.0
2022-01-20 13:30:00,65.28,65.32,65.27,65.29,50393.0,57.4298,57.465,57.421,57.4386,50393.0
2022-01-20 13:35:00,65.28,65.29,65.19,65.2,59373.0,57.4298,57.4386,57.3506,57.3594,59373.0
2022-01-20 13:40:00,65.19,65.26,65.18,65.22,53102.0,57.3506,57.4122,57.3418,57.377,53102.0
2022-01-20 13:45:00,65.22,65.26,65.16,65.24,62874.0,57.377,57.4122,57.3242,57.3946,62874.0
2022-01-20 13:50:00,65.25,65.28,65.21,65.23,38860.0,57.4034,57.4298,57.3682,57.3858,38860.0
2022-01-20 13:55:00,65.23,65.24,65.16,65.17,33526.0,57.3858,57.3946,57.3242,57.333,33526.0
2022-01-20 14:00:00,65.18,65.25,65.15,65.25,53236.0,57.3418,57.4034,57.3154,57.4034,53236.0
2022-01-20 14:05:00,65.25,65.29,65.24,65.28,43669.0,57.4034,57.4386,57.3946,57.4298,43669.0
2022-01-20 14:10:00,65.27,65.28,65.16,65.17,62882.0,57.421,57.4298,57.3242,57.333,62882.0
2022-01-20 14:15:00,65.18,65.28,65.1,65.19,120719.0,57.3418,57.4298,57.2714,57.3506,120719.0
2022-01-20 14:20:00,65.19,65.22,65.1,65.12,39963.0,57.3506,57.377,57.2714,57.289,39963.0
2022-01-20 14:25:00,65.11,65.11,65.04,65.07,38440.0,57.2802,57.2802,57.2187,57.2451,38440.0
2022-01-20 14:30:00,65.08,65.09,64.97,64.98,85455.0,57.2538,57.2626,57.1571,57.1659,85455.0
2022-01-20 14:35:00,64.99,65.0,64.94,64.97,42653.0,57.1747,57.1835,57.1307,57.1571,42653.0
2022-01-20 14:40:00,64.96,64.97,64.93,64.96,46994.0,57.1483,57.1571,57.1219,57.1483,46994.0
2022-01-20 14:45:00,64.95,65.02,64.93,65.02,64831.0,57.1395,57.2011,57.1219,57.2011,64831.0
2022-01-20 14:50:00,65.01,65.04,64.94,64.98,108368.0,57.1923,57.2187,57.1307,57.1659,108368.0
2022-01-20 14:55:00,64.99,65.03,64.94,65.02,59440.0,57.1747,57.2099,57.1307,57.2011,59440.0
2022-01-20 15:00:00,65.02,65.06,64.97,65.01,86339.0,57.2011,57.2363,57.1571,57.1923,86339.0
2022-01-20 15:05:00,65.02,65.02,64.96,64.98,67014.0,57.2011,57.2011,57.1483,57.1659,67014.0
2022-01-20 15:10:00,64.98,65.0,64.92,64.93,72856.0,57.1659,57.1835,57.1131,57.1219,72856.0
2022-01-20 15:15:00,64.93,65.01,64.93,64.98,65323.0,57.1219,57.1923,57.1219,57.1659,65323.0
2022-01-20 15:20:00,64.98,64.98,64.9,64.96,62958.0,57.1659,57.1659,57.0955,57.1483,62958.0
2022-01-20 15:25:00,64.95,64.96,64.85,64.95,115211.0,57.1395,57.1483,57.0515,57.1395,115211.0
2022-01-20 15:30:00,64.95,64.95,64.85,64.85,80516.0,57.1395,57.1395,57.0515,57.0515,80516.0
2022-01-20 15:35:00,64.85,64.87,64.75,64.8,136381.0,57.0515,57.0691,56.9635,57.0075,136381.0
2022-01-20 15:40:00,64.8,64.81,64.71,64.78,171468.0,57.0075,57.0163,56.9283,56.9899,171468.0
2022-01-20 15:45:00,64.77,64.78,64.66,64.7,229096.0,56.9811,56.9899,56.8844,56.9195,229096.0
2022-01-20 15:50:00,64.69,64.71,64.6,64.65,249086.0,56.9107,56.9283,56.8316,56.8756,249086.0
2022-01-20 15:55:00,64.64,64.66,64.52,64.57,519887.0,56.8668,56.8844,56.7612,56.8052,519887.0
2022-01-21 09:30:00,64.74,64.92,64.5,64.59,645984.0,56.9547,57.1131,56.7436,56.8228,645984.0
2022-01-21 09:35:00,64.58,64.6,64.35,64.59,214424.0,56.814,56.8316,56.6116,56.8228,214424.0
2022-01-21 09:40:00,64.59,64.67,64.47,64.59,222793.0,56.8228,56.8932,56.7172,56.8228,222793.0
2022-01-21 09:45:00,64.58,64.64,64.48,64.59,158255.0,56.814,56.8668,56.726,56.8228,158255.0
2022-01-21 09:50:00,64.59,64.66,64.48,64.59,124865.0,56.8228,56.8844,56.726,56.8228,124865.0
2022-01-21 09:55:00,64.58,64.63,64.43,64.63,96394.0,56.814,56.858,56.682,56.858,96394.0
2022-01-21 10:00:00,64.61,64.61,64.26,64.27,102393.0,56.8404,56.8404,56.5325,56.5413,102393.0
2022-01-21 10:05:00,64.27,64.34,64.07,64.08,112115.0,56.5413,56.6028,56.3653,56.3741,112115.0
2022-01-21 10:10:00,64.08,64.27,63.95,64.2,133132.0,56.3741,56.5413,56.2597,56.4797,133132.0
2022-01-21 10:15:00,64.2,64.26,64.12,64.18,119936.0,56.4797,56.5325,56.4093,56.4621,119936.0
2022-01-21 10:20:00,64.18,64.19,64.04,64.09,140049.0,56.4621,56.4709,56.3389,56.3829,140049.0
2022-01-21 10:25:00,64.08,64.23,64.07,64.19,128718.0,56.3741,56.5061,56.3653,56.4709,128718.0
2022-01-21 10:30:00,64.17,64.2,64.07,64.15,148671.0,56.4533,56.4797,56.3653,56.4357,148671.0
2022-01-21 10:35:00,64.16,64.22,64.05,64.06,132736.0,56.4445,56.4973,56.3477,56.3565,132736.0
2022-01-21 10:40:00,64.06,64.1,63.97,64.1,101989.0,56.3565,56.3917,56.2773,56.3917,101989.0
2022-01-21 10:45:00,64.09,64.23,64.02,64.23,68640.0,56.3829,56.5061,56.3213,56.5061,68640.0
2022-01-21 10:50:00,64.23,64.37,64.21,64.28,108180.0,56.5061,56.6292,56.4885,56.5501,108180.0
2022-01-21 10:55:00,64.28,64.33,64.2,64.33,79358.0,56.5501,56.594,56.4797,56.594,79358.0
2022-01-21 11:00:00,64.33,64.35,63.98,64.02,67019.0,56.594,56.6116,56.2861,56.3213,67019.0
2022-01-21 11:05:00,64.02,64.17,64.02,64.14,66932.0,56.3213,56.4533,56.3213,56.4269,66932.0
2022-01-21 11:10:00,64.14,64.15,64.0,64.03,68118.0,56.4269,56.4357,56.3037,56.3301,68118.0
2022-01-21 11:15:00,64.05,64.11,64.04,64.06,81609.0,56.3477,56.4005,56.3389,56.3565,81609.0
2022-01-21 11:20:00,64.06,64.22,64.05,64.16,79026.0,56.3565,56.4973,56.3477,56.4445,79026.0
2022-01-21 11:25:00,64.15,64.16,64.05,64.13,67500.0,56.4357,56.4445,56.3477,56.4181,67500.0
2022-01-21 11:30:00,64.12,64.18,64.05,64.15,72045.0,56.4093,56.4621,56.3477,56.4357,72045.0
2022-01-21 11:35:00,64.16,64.17,64.0,64.03,103382.0,56.4445,56.4533,56.3037,56.3301,103382.0
2022-01-21 11:40:00,64.02,64.03,63.96,63.99,90824.0,56.3213,56.3301,56.2685,56.2949,90824.0
2022-01-21 11:45:00,64.0,64.09,63.97,64.06,82250.0,56.3037,56.3829,56.2773,56.3565,82250.0
2022-01-21 11:50:00,64.06,64.09,63.96,63.99,62273.0,56.3565,56.3829,56.2685,56.2949,62273.0
2022-01-21 11:55:00,63.99,64.03,63.96,63.99,48431.0,56.2949,56.3301,56.2685,56.2949,48431.0
2022-01-21 12:00:00,63.99,63.99,63.83,63.91,107054.0,56.2949,56.2949,56.1542,56.2245,107054.0
2022-01-21 12:05:00,63.91,64.03,63.88,64.0,59747.0,56.2245,56.3301,56.1982,56.3037,59747.0
2022-01-21 12:10:00,64.0,64.07,63.96,64.04,102293.0,56.3037,56.3653,56.2685,56.3389,102293.0
2022-01-21 12:15:00,64.03,64.07,63.96,64.05,87170.0,56.3301,56.3653,56.2685,56.3477,87170.0
2022-01-21 12:20:00,64.06,64.09,63.98,64.0,59052.0,56.3565,56.3829,56.2861,56.3037,59052.0
2022-01-21 12:25:00,64.0,64.08,63.98,64.02,75239.0,56.3037,56.3741,56.2861,56.3213,75239.0
2022-01-21 12:30:00,64.01,64.02,63.89,63.94,73112.0,56.3125,56.3213,56.207,56.2509,73112.0
2022-01-21 12:35:00,63.94,63.98,63.84,63.95,52694.0,56.2509,56.2861,56.163,56.2597,52694.0
2022-01-21 12:40:00,63.93,63.97,63.89,63.94,72109.0,56.2421,56.2773,56.207,56.2509,72109.0
2022-01-21 12:45:00,63.93,63.98,63.92,63.94,47225.0,56.2421,56.2861,56.2333,56.2509,47225.0
2022-01-21 12:50:00,63.94,63.96,63.91,63.95,55399.0,56.2509,56.2685,56.2245,56.2597,55399.0
2022-01-21 12:55:00,63.94,63.95,63.85,63.86,52977.0,56.2509,56.2597,56.1718,56.1806,52977.0
2022-01-21 13:00:00,63.86,63.93,63.85,63.88,41561.0,56.1806,56.2421,56.1718,56.1982,41561.0
2022-01-21 13:05:00,63.88,63.91,63.82,63.85,38724.0,56.1982,56.2245,56.1454,56.1718,38724.0
2022-01-21 13:10:00,63.86,63.96,63.85,63.96,60888.0,56.1806,56.2685,56.1718,56.2685,60888.0
2022-01-21 13:15:00,63.95,63.95,63.77,63.8,48438.0,56.2597,56.2597,56.1014,56.1278,48438.0
2022-01-21 13:20:00,63.8,63.81,63.72,63.76,50505.0,56.1278,56.1366,56.0574,56.0926,50505.0
2022-01-21 13:25:00,63.76,63.84,63.72,63.83,58981.0,56.0926,56.163,56.0574,56.1542,58981.0
2022-01-21 13:30:00,63.83,63.9,63.81,63.85,59477.0,56.1542,56.2157,56.1366,56.1718,59477.0
2022-01-21 13:35:00,63.84,63.87,63.79,63.84,66104.0,56.163,56.1894,56.119,56.163,66104.0
2022-01-21 13:40:00,63.84,63.9,63.83,63.84,82754.0,56.163,56.2157,56.1542,56.163,82754.0
2022-01-21 13:45:00,63.84,63.86,63.73,63.8,48327.0,56.163,56.1806,56.0662,56.1278,48327.0
2022-01-21 13:50:00,63.8,63.85,63.72,63.72,54622.0,56.1278,56.1718,56.0574,56.0574,54622.0
2022-01-21 13:55:00,63.72,63.72,63.6,63.64,74882.0,56.0574,56.0574,55.9518,55.987,74882.0
2022-01-21 14:00:00,63.63,63.7,63.57,63.69,98643.0,55.9782,56.0398,55.9254,56.031,98643.0
2022-01-21 14:05:00,63.69,63.72,63.62,63.63,69625.0,56.031,56.0574,55.9694,55.9782,69625.0
2022-01-21 14:10:00,63.64,63.83,63.64,63.76,85329.0,55.987,56.1542,55.987,56.0926,85329.0
2022-01-21 14:15:00,63.77,63.88,63.77,63.83,112331.0,56.1014,56.1982,56.1014,56.1542,112331.0
2022-01-21 14:20:00,63.83,63.84,63.71,63.76,88292.0,56.1542,56.163,56.0486,56.0926,88292.0
2022-01-21 14:25:00,63.75,63.75,63.63,63.64,69237.0,56.0838,56.0838,55.9782,55.987,69237.0
2022-01-21 14:30:00,63.64,63.71,63.62,63.67,64513.0,55.987,56.0486,55.9694,56.0134,64513.0
2022-01-21 14:35:00,63.68,63.72,63.63,63.66,65738.0,56.0222,56.0574,55.9782,56.0046,65738.0
2022-01-21 14:40:00,63.67,63.69,63.6,63.61,83914.0,56.0134,56.031,55.9518,55.9606,83914.0
2022-01-21 14:45:00,63.62,63.71,63.6,63.71,86739.0,55.9694,56.0486,55.9518,56.0486,86739.0
2022-01-21 14:50:00,63.72,63.73,63.61,63.61,110280.0,56.0574,56.0662,55.9606,55.9606,110280.0
2022-01-21 14:55:00,63.62,63.66,63.54,63.59,76400.0,55.9694,56.0046,55.899,55.943,76400.0
2022-01-21 15:00:00,63.6,63.62,63.53,63.55,87340.0,55.9518,55.9694,55.8902,55.9078,87340.0
2022-01-21 15:05:00,63.55,63.55,63.42,63.42,119177.0,55.9078,55.9078,55.7935,55.7935,119177.0
2022-01-21 15:10:00,63.42,63.53,63.4,63.49,162027.0,55.7935,55.8902,55.7759,55.8551,162027.0
2022-01-21 15:15:00,63.48,63.66,63.48,63.58,105937.0,55.8463,56.0046,55.8463,55.9342,105937.0
2022-01-21 15:20:00,63.58,63.58,63.43,63.45,198572.0,55.9342,55.9342,55.8023,55.8199,198572.0
2022-01-21 15:25:00,63.45,63.46,63.3,63.3,195130.0,55.8199,55.8287,55.6879,55.6879,195130.0
2022-01-21 15:30:00,63.29,63.45,63.29,63.45,267203.0,55.6791,55.8199,55.6791,55.8199,267203.0
2022-01-21 15:35:00,63.45,63.45,63.36,63.42,178745.0,55.8199,55.8199,55.7407,55.7935,178745.0
2022-01-21 15:40:00,63.42,63.57,63.42,63.53,206337.0,55.7935,55.9254,55.7935,55.8902,206337.0
2022-01-21 15:45:00,63.52,63.62,63.45,63.59,389173.0,55.8814,55.9694,55.8199,55.943,389173.0
2022-01-21 15:50:00,63.58,63.66,63.5,63.55,303604.0,55.9342,56.0046,55.8639,55.9078,303604.0
2022-01-21 15:55:00,63.54,63.61,63.47,63.51,720864.0,55.899,55.9606,55.8375,55.8726,720864.0
2022-01-24 09:30:00,63.18,63.42,63.05,63.31,441495.0,55.5823,55.7935,55.468,55.6967,441495.0
2022-01-24 09:35:00,63.3,63.39,62.89,62.98,180996.0,55.6879,55.7671,55.3272,55.4064,180996.0
2022-01-24 09:40:00,62.99,63.07,62.72,62.77,201906.0,55.4152,55.4856,55.1776,55.2216,201906.0
2022-01-24 09:45:00,62.76,62.92,62.71,62.9,134193.0,55.2128,55.3536,55.1689,55.336,134193.0
2022-01-24 09:50:00,62.88,63.15,62.87,63.09,181637.0,55.3184,55.5559,55.3096,55.5032,181637.0
2022-01-24 09:55:00,63.07,63.18,62.87,62.92,127823.0,55.4856,55.5823,55.3096,55.3536,127823.0
2022-01-24 10:00:00,62.93,62.97,62.57,62.66,184601.0,55.3624,55.3976,55.0457,55.1249,184601.0
2022-01-24 10:05:00,62.68,62.76,62.57,62.62,111532.0,55.1425,55.2128,55.0457,55.0897,111532.0
2022-01-24 10:10:00,62.63,62.86,62.55,62.83,119262.0,55.0985,55.3008,55.0281,55.2744,119262.0
2022-01-24 10:15:00,62.84,62.91,62.73,62.74,89970.0,55.2832,55.3448,55.1864,55.1952,89970.0
2022-01-24 10:20:00,62.72,62.81,62.67,62.78,81483.0,55.1776,55.2568,55.1337,55.2304,81483.0
2022-01-24 10:25:00,62.77,62.86,62.71,62.74,106373.0,55.2216,55.3008,55.1689,55.1952,106373.0
2022-01-24 10:30:00,62.75,62.81,62.65,62.68,97680.0,55.204,55.2568,55.1161,55.1425,97680.0
2022-01-24 10:35:00,62.67,62.69,62.6,62.67,122139.0,55.1337,55.1513,55.0721,55.1337,122139.0
2022-01-24 10:40:00,62.65,62.68,62.59,62.68,109850.0,55.1161,55.1425,55.0633,55.1425,109850.0
2022-01-24 10:45:00,62.67,62.71,62.48,62.5,193045.0,55.1337,55.1689,54.9665,54.9841,193045.0
2022-01-24 10:50:00,62.5,62.58,62.45,62.57,98090.0,54.9841,55.0545,54.9401,55.0457,98090.0
2022-01-24 10:55:00,62.56,62.64,62.38,62.39,103764.0,55.0369,55.1073,54.8785,54.8873,103764.0
2022-01-24 11:00:00,62.39,62.42,62.26,62.31,95381.0,54.8873,54.9137,54.773,54.817,95381.0
2022-01-24 11:05:00,62.31,62.33,62.15,62.17,80474.0,54.817,54.8345,54.6762,54.6938,80474.0
2022-01-24 11:10:00,62.17,62.25,62.15,62.2,69490.0,54.6938,54.7642,54.6762,54.7202,69490.0
2022-01-24 11:15:00,62.2,62.28,62.17,62.23,71462.0,54.7202,54.7906,54.6938,54.7466,71462.0
2022-01-24 11:20:00,62.24,62.31,62.23,62.24,86462.0,54.7554,54.817,54.7466,54.7554,86462.0
2022-01-24 11:25:00,62.24,62.25,62.06,62.14,88363.0,54.7554,54.7642,54.597,54.6674,88363.0
2022-01-24 11:30:00,62.15,62.17,61.94,61.96,107586.0,54.6762,54.6938,54.4914,54.509,107586.0
2022-01-24 11:35:00,61.96,62.06,61.93,61.97,102112.0,54.509,54.597,54.4826,54.5178,102112.0
2022-01-24 11:40:00,61.97,61.98,61.74,61.77,179560.0,54.5178,54.5266,54.3155,54.3419,179560.0
2022-01-24 11:45:00,61.77,61.79,61.66,61.7,167591.0,54.3419,54.3595,54.2451,54.2803,167591.0
2022-01-24 11:50:00,61.69,62.0,61.65,62.0,164563.0,54.2715,54.5442,54.2363,54.5442,164563.0
2022-01-24 11:55:00,62.0,62.13,61.87,61.95,74199.0,54.5442,54.6586,54.4299,54.5002,74199.0
2022-01-24 12:00:00,61.93,61.98,61.82,61.83,74001.0,54.4826,54.5266,54.3859,54.3947,74001.0
2022-01-24 12:05:00,61.84,61.99,61.76,61.9,75231.0,54.4035,54.5354,54.3331,54.4563,75231.0
2022-01-24 12:10:00,61.91,62.0,61.86,61.92,99823.0,54.4651,54.5442,54.4211,54.4739,99823.0
2022-01-24 12:15:00,61.91,61.94,61.74,61.76,110369.0,54.4651,54.4914,54.3155,54.3331,110369.0
2022-01-24 12:20:00,61.76,61.84,61.67,61.68,81936.0,54.3331,54.4035,54.2539,54.2627,81936.0
2022-01-24 12:25:00,61.67,61.85,61.57,61.81,130675.0,54.2539,54.4123,54.1659,54.3771,130675.0
2022-01-24 12:30:00,61.8,61.8,61.61,61.7,88288.0,54.3683,54.3683,54.2011,54.2803,88288.0
2022-01-24 12:35:00,61.7,61.7,61.54,61.56,133131.0,54.2803,54.2803,54.1395,54.1571,133131.0
2022-01-24 12:40:00,61.56,61.81,61.48,61.74,160880.0,54.1571,54.3771,54.0868,54.3155,160880.0
2022-01-24 12:45:00,61.74,61.81,61.69,61.73,55469.0,54.3155,54.3771,54.2715,54.3067,55469.0
2022-01-24 12:50:00,61.73,61.95,61.69,61.92,68820.0,54.3067,54.5002,54.2715,54.4739,68820.0
2022-01-24 12:55:00,61.9,61.95,61.79,61.82,85124.0,54.4563,54.5002,54.3595,54.3859,85124.0
2022-01-24 13:00:00,61.81,61.84,61.67,61.73,83968.0,54.3771,54.4035,54.2539,54.3067,83968.0
2022-01-24 13:05:00,61.73,61.93,61.62,61.87,82136.0,54.3067,54.4826,54.2099,54.4299,82136.0
2022-01-24 13:10:00,61.87,61.89,61.72,61.76,45793.0,54.4299,54.4475,54.2979,54.3331,45793.0
2022-01-24 13:15:00,61.77,61.88,61.72,61.83,64316.0,54.3419,54.4387,54.2979,54.3947,64316.0
2022-01-24 13:20:00,61.84,61.85,61.68,61.69,76647.0,54.4035,54.4123,54.2627,54.2715,76647.0
2022-01-24 13:25:00,61.69,61.74,61.58,61.62,99712.0,54.2715,54.3155,54.1747,54.2099,99712.0
2022-01-24 13:30:00,61.6,61.79,61.56,61.77,81304.0,54.1923,54.3595,54.1571,54.3419,81304.0
2022-01-24 13:35:00,61.77,61.77,61.62,61.69,78358.0,54.3419,54.3419,54.2099,54.2715,78358.0
2022-01-24 13:40:00,61.69,61.72,61.55,61.58,93985.0,54.2715,54.2979,54.1483,54.1747,93985.0
2022-01-24 13:45:00,61.59,61.74,61.59,61.74,65599.0,54.1835,54.3155,54.1835,54.3155,65599.0
2022-01-24 13:50:00,61.75,61.83,61.73,61.76,83997.0,54.3243,54.3947,54.3067,54.3331,83997.0
2022-01-24 13:55:00,61.76,61.86,61.72,61.85,77433.0,54.3331,54.4211,54.2979,54.4123,77433.0
2022-01-24 14:00:00,61.84,62.05,61.83,61.98,96172.0,54.4035,54.5882,54.3947,54.5266,96172.0
2022-01-24 14:05:00,61.99,62.04,61.9,61.92,37472.0,54.5354,54.5794,54.4563,54.4739,37472.0
2022-01-24 14:10:00,61.92,61.97,61.68,61.68,64508.0,54.4739,54.5178,54.2627,54.2627,64508.0
2022-01-24 14:15:00,61.69,61.74,61.56,61.58,69485.0,54.2715,54.3155,54.1571,54.1747,69485.0
2022-01-24 14:20:00,61.58,61.63,61.46,61.47,73243.0,54.1747,54.2187,54.0692,54.078,73243.0
2022-01-24 14:25:00,61.47,61.5,61.41,61.42,109838.0,54.078,54.1044,54.0252,54.034,109838.0
2022-01-24 14:30:00,61.41,61.5,61.37,61.4,113754.0,54.0252,54.1044,53.99,54.0164,113754.0
2022-01-24 14:35:00,61.4,61.5,61.33,61.39,102206.0,54.0164,54.1044,53.9548,54.0076,102206.0
2022-01-24 14:40:00,61.39,61.41,61.3,61.31,63402.0,54.0076,54.0252,53.9284,53.9372,63402.0
2022-01-24 14:45:00,61.3,61.33,61.19,61.25,95586.0,53.9284,53.9548,53.8316,53.8844,95586.0
2022-01-24 14:50:00,61.26,61.33,61.21,61.3,69927.0,53.8932,53.9548,53.8492,53.9284,69927.0
2022-01-24 14:55:00,61.3,61.6,61.29,61.58,99805.0,53.9284,54.1923,53.9196,54.1747,99805.0
2022-01-24 15:00:00,61.58,61.78,61.53,61.71,80732.0,54.1747,54.3507,54.1308,54.2891,80732.0
2022-01-24 15:05:00,61.7,61.72,61.61,61.67,53446.0,54.2803,54.2979,54.2011,54.2539,53446.0
2022-01-24 15:10:00,61.67,61.87,61.66,61.87,175145.0,54.2539,54.4299,54.2451,54.4299,175145.0
2022-01-24 15:15:00,61.87,61.95,61.74,61.77,61929.0,54.4299,54.5002,54.3155,54.3419,61929.0
2022-01-24 15:20:00,61.79,61.94,61.79,61.88,57585.0,54.3595,54.4914,54.3595,54.4387,57585.0
2022-01-24 15:25:00,61.89,61.98,61.8,61.86,91934.0,54.4475,54.5266,54.3683,54.4211,91934.0
2022-01-24 15:30:00,61.85,62.17,61.78,62.17,134660.0,54.4123,54.6938,54.3507,54.6938,134660.0
2022-01-24 15:35:00,62.16,62.2,62.05,62.19,105404.0,54.685,54.7202,54.5882,54.7114,105404.0
2022-01-24 15:40:00,62.19,62.23,62.04,62.12,111040.0,54.7114,54.7466,54.5794,54.6498,111040.0
2022-01-24 15:45:00,62.13,62.28,62.12,62.28,254961.0,54.6586,54.7906,54.6498,54.7906,254961.0
2022-01-24 15:50:00,62.29,62.63,62.29,62.58,242479.0,54.7994,55.0985,54.7994,55.0545,242479.0
2022-01-24 15:55:00,62.57,62.67,62.51,62.62,592191.0,55.0457,55.1337,54.9929,55.0897,592191.0
2022-01-25 09:30:00,62.24,62.29,61.97,62.1,272308.0,54.7554,54.7994,54.5178,54.6322,272308.0
2022-01-25 09:35:00,62.09,62.15,61.88,61.99,243529.0,54.6234,54.6762,54.4387,54.5354,243529.0
2022-01-25 09:40:00,61.98,62.12,61.81,62.11,271476.0,54.5266,54.6498,54.3771,54.641,271476.0
2022-01-25 09:45:00,62.11,62.17,61.98,62.05,127127.0,54.641,54.6938,54.5266,54.5882,127127.0
2022-01-25 09:50:00,62.03,62.03,61.75,61.78,101497.0,54.5706,54.5706,54.3243,54.3507,101497.0
2022-01-25 09:55:00,61.8,61.82,61.57,61.74,94187.0,54.3683,54.3859,54.1659,54.3155,94187.0
2022-01-25 10:00:00,61.74,61.82,61.45,61.46,119708.0,54.3155,54.3859,54.0604,54.0692,119708.0
2022-01-25 10:05:00,61.49,61.67,61.45,61.62,100599.0,54.0956,54.2539,54.0604,54.2099,100599.0
2022-01-25 10:10:00,61.61,61.82,61.54,61.8,102423.0,54.2011,54.3859,54.1395,54.3683,102423.0
2022-01-25 10:15:00,61.8,61.89,61.7,61.74,115448.0,54.3683,54.4475,54.2803,54.3155,115448.0
2022-01-25 10:20:00,61.73,61.77,61.65,61.68,60078.0,54.3067,54.3419,54.2363,54.2627,60078.0
2022-01-25 10:25:00,61.67,61.91,61.67,61.9,184115.0,54.2539,54.4651,54.2539,54.4563,184115.0
2022-01-25 10:30:00,61.89,62.0,61.87,61.96,95535.0,54.4475,54.5442,54.4299,54.509,95535.0
2022-01-25 10:35:00,61.95,62.0,61.73,61.86,86349.0,54.5002,54.5442,54.3067,54.4211,86349.0
2022-01-25 10:40:00,61.86,61.99,61.79,61.99,70124.0,54.4211,54.5354,54.3595,54.5354,70124.0
2022-01-25 10:45:00,61.99,62.12,61.95,62.05,72800.0,54.5354,54.6498,54.5002,54.5882,72800.0
2022-01-25 10:50:00,62.04,62.09,61.91,61.91,80179.0,54.5794,54.6234,54.4651,54.4651,80179.0
2022-01-25 10:55:00,61.92,61.96,61.83,61.85,54010.0,54.4739,54.509,54.3947,54.4123,54010.0
2022-01-25 11:00:00,61.86,61.98,61.82,61.92,67030.0,54.4211,54.5266,54.3859,54.4739,67030.0
2022-01-25 11:05:00,61.93,61.98,61.77,61.82,49518.0,54.4826,54.5266,54.3419,54.3859,49518.0
2022-01-25 11:10:00,61.83,61.88,61.68,61.68,55806.0,54.3947,54.4387,54.2627,54.2627,55806.0
2022-01-25 11:15:00,61.69,61.91,61.69,61.88,125437.0,54.2715,54.4651,54.2715,54.4387,125437.0
2022-01-25 11:20:00,61.87,61.94,61.82,61.86,83492.0,54.4299,54.4914,54.3859,54.4211,83492.0
2022-01-25 11:25:00,61.86,61.95,61.81,61.92,75542.0,54.4211,54.5002,54.3771,54.4739,75542.0
2022-01-25 11:30:00,61.92,62.0,61.88,61.9,63417.0,54.4739,54.5442,54.4387,54.4563,63417.0
2022-01-25 11:35:00,61.9,61.99,61.78,61.82,66589.0,54.4563,54.5354,54.3507,54.3859,66589.0
2022-01-25 11:40:00,61.82,61.94,61.81,61.91,68231.0,54.3859,54.4914,54.3771,54.4651,68231.0
2022-01-25 11:45:00,61.92,61.98,61.88,61.98,48835.0,54.4739,54.5266,54.4387,54.5266,48835.0
2022-01-25 11:50:00,61.97,62.07,61.94,62.07,57798.0,54.5178,54.6058,54.4914,54.6058,57798.0
2022-01-25 11:55:00,62.06,62.09,61.88,61.93,68411.0,54.597,54.6234,54.4387,54.4826,68411.0
2022-01-25 12:00:00,61.93,62.01,61.88,62.01,64569.0,54.4826,54.553,54.4387,54.553,64569.0
2022-01-25 12:05:00,62.01,62.1,61.98,62.08,69571.0,54.553,54.6322,54.5266,54.6146,69571.0
2022-01-25 12:10:00,62.07,62.23,62.03,62.21,76301.0,54.6058,54.7466,54.5706,54.729,76301.0
2022-01-25 12:15:00,62.2,62.24,62.06,62.1,110336.0,54.7202,54.7554,54.597,54.6322,110336.0
2022-01-25 12:20:00,62.11,62.3,62.09,62.29,80405.0,54.641,54.8082,54.6234,54.7994,80405.0
2022-01-25 12:25:00,62.29,62.33,62.22,62.23,62983.0,54.7994,54.8345,54.7378,54.7466,62983.0
2022-01-25 12:30:00,62.23,62.27,62.16,62.21,65998.0,54.7466,54.7818,54.685,54.729,65998.0
2022-01-25 12:35:00,62.2,62.26,62.18,62.24,82120.0,54.7202,54.773,54.7026,54.7554,82120.0
2022-01-25 12:40:00,62.23,62.3,62.1,62.16,80373.0,54.7466,54.8082,54.6322,54.685,80373.0
2022-01-25 12:45:00,62.16,62.18,62.07,62.12,48212.0,54.685,54.7026,54.6058,54.6498,48212.0
2022-01-25 12:50:00,62.12,62.18,62.09,62.15,67049.0,54.6498,54.7026,54.6234,54.6762,67049.0
2022-01-25 12:55:00,62.15,62.15,62.03,62.15,78508.0,54.6762,54.6762,54.5706,54.6762,78508.0
2022-01-25 13:00:00,62.14,62.14,62.03,62.04,58765.0,54.6674,54.6674,54.5706,54.5794,58765.0
2022-01-25 13:05:00,62.04,62.06,61.97,62.02,98040.0,54.5794,54.597,54.5178,54.5618,98040.0
2022-01-25 13:10:00,62.02,62.1,61.98,62.09,79021.0,54.5618,54.6322,54.5266,54.6234,79021.0
2022-01-25 13:15:00,62.1,62.2,62.07,62.12,67056.0,54.6322,54.7202,54.6058,54.6498,67056.0
2022-01-25 13:20:00,62.11,62.14,62.06,62.1,58307.0,54.641,54.6674,54.597,54.6322,58307.0
2022-01-25 13:25:00,62.09,62.27,62.06,62.27,56490.0,54.6234,54.7818,54.597,54.7818,56490.0
2022-01-25 13:30:00,62.27,62.37,62.25,62.31,51678.0,54.7818,54.8697,54.7642,54.817,51678.0
2022-01-25 13:35:00,62.32,62.4,62.28,62.37,63697.0,54.8258,54.8961,54.7906,54.8697,63697.0
2022-01-25 13:40:00,62.39,62.45,62.29,62.43,95726.0,54.8873,54.9401,54.7994,54.9225,95726.0
2022-01-25 13:45:00,62.44,62.56,62.44,62.54,128424.0,54.9313,55.0369,54.9313,55.0193,128424.0
2022-01-25 13:50:00,62.54,62.58,62.51,62.55,55635.0,55.0193,55.0545,54.9929,55.0281,55635.0
2022-01-25 13:55:00,62.56,62.64,62.54,62.58,78396.0,55.0369,55.1073,55.0193,55.0545,78396.0
2022-01-25 14:00:00,62.58,62.66,62.54,62.6,76402.0,55.0545,55.1249,55.0193,55.0721,76402.0
2022-01-25 14:05:00,62.6,62.61,62.54,62.6,86863.0,55.0721,55.0809,55.0193,55.0721,86863.0
2022-01-25 14:10:00,62.6,62.77,62.59,62.7,123454.0,55.0721,55.2216,55.0633,55.1601,123454.0
2022-01-25 14:15:00,62.71,62.77,62.65,62.66,70831.0,55.1689,55.2216,55.1161,55.1249,70831.0
2022-01-25 14:20:00,62.67,62.7,62.62,62.63,61748.0,55.1337,55.1601,55.0897,55.0985,61748.0
2022-01-25 14:25:00,62.63,62.67,62.6,62.63,66650.0,55.0985,55.1337,55.0721,55.0985,66650.0
2022-01-25 14:30:00,62.64,62.68,62.59,62.6,56097.0,55.1073,55.1425,55.0633,55.0721,56097.0
2022-01-25 14:35:00,62.6,62.68,62.58,62.65,73778.0,55.0721,55.1425,55.0545,55.1161,73778.0
2022-01-25 14:40:00,62.66,62.75,62.65,62.71,75149.0,55.1249,55.204,55.1161,55.1689,75149.0
2022-01-25 14:45:00,62.71,62.8,62.67,62.77,70872.0,55.1689,55.248,55.1337,55.2216,70872.0
2022-01-25 14:50:00,62.78,62.8,62.68,62.76,70477.0,55.2304,55.248,55.1425,55.2128,70477.0
2022-01-25 14:55:00,62.75,62.77,62.71,62.76,48614.0,55.204,55.2216,55.1689,55.2128,48614.0
2022-01-25 15:00:00,62.76,62.81,62.7,62.74,104989.0,55.2128,55.2568,55.1601,55.1952,104989.0
2022-01-25 15:05:00,62.73,62.73,62.59,62.6,75847.0,55.1864,55.1864,55.0633,55.0721,75847.0
2022-01-25 15:10:00,62.6,62.66,62.55,62.62,103196.0,55.0721,55.1249,55.0281,55.0897,103196.0
2022-01-25 15:15:00,62.63,62.64,62.55,62.6,74558.0,55.0985,55.1073,55.0281,55.0721,74558.0
2022-01-25 15:20:00,62.6,62.63,62.52,62.57,191292.0,55.0721,55.0985,55.0017,55.0457,191292.0
2022-01-25 15:25:00,62.57,62.57,62.35,62.4,138993.0,55.0457,55.0457,54.8521,54.8961,138993.0
2022-01-25 15:30:00,62.4,62.41,62.22,62.23,141171.0,54.8961,54.9049,54.7378,54.7466,141171.0
2022-01-25 15:35:00,62.24,62.39,62.19,62.36,137630.0,54.7554,54.8873,54.7114,54.8609,137630.0
2022-01-25 15:40:00,62.36,62.44,62.33,62.35,119808.0,54.8609,54.9313,54.8345,54.8521,119808.0
2022-01-25 15:45:00,62.36,62.47,62.34,62.38,212113.0,54.8609,54.9577,54.8433,54.8785,212113.0
2022-01-25 15:50:00,62.37,62.42,62.31,62.35,314595.0,54.8697,54.9137,54.817,54.8521,314595.0
2022-01-25 15:55:00,62.35,62.55,62.31,62.46,914331.0,54.8521,55.0281,54.817,54.9489,914331.0
2022-01-26 09:30:00,62.16,62.85,62.16,62.69,211175.0,54.685,55.292,54.685,55.1513,211175.0
2022-01-26 09:35:00,62.68,62.98,62.66,62.97,99053.0,55.1425,55.4064,55.1249,55.3976,99053.0
2022-01-26 09:40:00,62.96,63.22,62.94,63.19,90298.0,55.3888,55.6175,55.3712,55.5911,90298.0
2022-01-26 09:45:00,63.18,63.37,63.18,63.37,201417.0,55.5823,55.7495,55.5823,55.7495,201417.0
2022-01-26 09:50:00,63.37,63.41,63.26,63.35,112024.0,55.7495,55.7847,55.6527,55.7319,112024.0
2022-01-26 09:55:00,63.34,63.35,63.15,63.18,82411.0,55.7231,55.7319,55.5559,55.5823,82411.0
2022-01-26 10:00:00,63.18,63.26,63.09,63.2,213647.0,55.5823,55.6527,55.5032,55.5999,213647.0
2022-01-26 10:05:00,63.2,63.24,63.04,63.19,57883.0,55.5999,55.6351,55.4592,55.5911,57883.0
2022-01-26 10:10:00,63.19,63.19,62.97,63.0,70914.0,55.5911,55.5911,55.3976,55.424,70914.0
2022-01-26 10:15:00,63.0,63.09,62.92,63.08,62154.0,55.424,55.5032,55.3536,55.4944,62154.0
2022-01-26 10:20:00,63.08,63.18,62.95,62.96,144845.0,55.4944,55.5823,55.38,55.3888,144845.0
2022-01-26 10:25:00,62.95,62.96,62.72,62.77,60531.0,55.38,55.3888,55.1776,55.2216,60531.0
2022-01-26 10:30:00,62.77,62.78,62.59,62.62,59156.0,55.2216,55.2304,55.0633,55.0897,59156.0
2022-01-26 10:35:00,62.62,62.67,62.54,62.55,71294.0,55.0897,55.1337,55.0193,55.0281,71294.0
2022-01-26 10:40:00,62.55,62.57,62.44,62.47,55656.0,55.0281,55.0457,54.9313,54.9577,55656.0
2022-01-26 10:45:00,62.48,62.56,62.46,62.56,38449.0,54.9665,55.0369,54.9489,55.0369,38449.0
2022-01-26 10:50:00,62.58,62.64,62.52,62.55,39176.0,55.0545,55.1073,55.0017,55.0281,39176.0
2022-01-26 10:55:00,62.55,62.64,62.53,62.58,49622.0,55.0281,55.1073,55.0105,55.0545,49622.0
2022-01-26 11:00:00,62.57,62.66,62.53,62.65,43640.0,55.0457,55.1249,55.0105,55.1161,43640.0
2022-01-26 11:05:00,62.66,62.76,62.6,62.76,78399.0,55.1249,55.2128,55.0721,55.2128,78399.0
2022-01-26 11:10:00,62.76,62.87,62.75,62.87,55159.0,55.2128,55.3096,55.204,55.3096,55159.0
2022-01-26 11:15:00,62.87,62.87,62.77,62.8,53459.0,55.3096,55.3096,55.2216,55.248,53459.0
2022-01-26 11:20:00,62.8,62.85,62.76,62.81,43936.0,55.248,55.292,55.2128,55.2568,43936.0
2022-01-26 11:25:00,62.8,62.96,62.79,62.9,57387.0,55.248,55.3888,55.2392,55.336,57387.0
2022-01-26 11:30:00,62.91,63.02,62.91,63.0,51670.0,55.3448,55.4416,55.3448,55.424,51670.0
2022-01-26 11:35:00,62.99,63.06,62.92,63.05,46023.0,55.4152,55.4768,55.3536,55.468,46023.0
2022-01-26 11:40:00,63.05,63.11,63.01,63.09,43163.0,55.468,55.5207,55.4328,55.5032,43163.0
2022-01-26 11:45:00,63.09,63.11,63.0,63.01,87731.0,55.5032,55.5207,55.424,55.4328,87731.0
2022-01-26 11:50:00,63.01,63.02,62.85,62.91,52023.0,55.4328,55.4416,55.292,55.3448,52023.0
2022-01-26 11:55:00,62.91,63.05,62.91,62.99,31789.0,55.3448,55.468,55.3448,55.4152,31789.0
2022-01-26 12:00:00,63.0,63.07,63.0,63.03,56907.0,55.424,55.4856,55.424,55.4504,56907.0
2022-01-26 12:05:00,63.04,63.13,63.03,63.09,49737.0,55.4592,55.5383,55.4504,55.5032,49737.0
2022-01-26 12:10:00,63.1,63.12,63.06,63.09,42211.0,55.512,55.5295,55.4768,55.5032,42211.0
2022-01-26 12:15:00,63.09,63.1,63.0,63.0,36403.0,55.5032,55.512,55.424,55.424,36403.0
2022-01-26 12:20:00,63.01,63.02,62.91,62.93,30333.0,55.4328,55.4416,55.3448,55.3624,30333.0
2022-01-26 12:25:00,62.93,62.94,62.88,62.9,41229.0,55.3624,55.3712,55.3184,55.336,41229.0
2022-01-26 12:30:00,62.9,62.9,62.73,62.74,33957.0,55.336,55.336,55.1864,55.1952,33957.0
2022-01-26 12:35:00,62.73,62.82,62.69,62.74,82077.0,55.1864,55.2656,55.1513,55.1952,82077.0
2022-01-26 12:40:00,62.76,62.8,62.73,62.75,49265.0,55.2128,55.248,55.1864,55.204,49265.0
2022-01-26 12:45:00,62.75,62.79,62.72,62.73,49239.0,55.204,55.2392,55.1776,55.1864,49239.0
2022-01-26 12:50:00,62.73,62.76,62.69,62.74,31998.0,55.1864,55.2128,55.1513,55.1952,31998.0
2022-01-26 12:55:00,62.74,62.75,62.7,62.74,71755.0,55.1952,55.204,55.1601,55.1952,71755.0
2022-01-26 13:00:00,62.73,62.73,62.65,62.67,47529.0,55.1864,55.1864,55.1161,55.1337,47529.0
2022-01-26 13:05:00,62.66,62.67,62.61,62.67,44931.0,55.1249,55.1337,55.0809,55.1337,44931.0
2022-01-26 13:10:00,62.66,62.72,62.64,62.68,44985.0,55.1249,55.1776,55.1073,55.1425,44985.0
2022-01-26 13:15:00,62.68,62.69,62.62,62.63,52892.0,55.1425,55.1513,55.0897,55.0985,52892.0
2022-01-26 13:20:00,62.63,62.65,62.59,62.63,48282.0,55.0985,55.1161,55.0633,55.0985,48282.0
2022-01-26 13:25:00,62.63,62.7,62.62,62.65,31644.0,55.0985,55.1601,55.0897,55.1161,31644.0
2022-01-26 13:30:00,62.65,62.71,62.64,62.66,36921.0,55.1161,55.1689,55.1073,55.1249,36921.0
2022-01-26 13:35:00,62.67,62.67,62.6,62.61,69033.0,55.1337,55.1337,55.0721,55.0809,69033.0
2022-01-26 13:40:00,62.62,62.66,62.6,62.62,41860.0,55.0897,55.1249,55.0721,55.0897,41860.0
2022-01-26 13:45:00,62.62,62.65,62.58,62.65,38088.0,55.0897,55.1161,55.0545,55.1161,38088.0
2022-01-26 13:50:00,62.64,62.68,62.63,62.68,33082.0,55.1073,55.1425,55.0985,55.1425,33082.0
2022-01-26 13:55:00,62.68,62.75,62.66,62.72,72034.0,55.1425,55.204,55.1249,55.1776,72034.0
2022-01-26 14:00:00,62.72,62.94,62.61,62.73,85646.0,55.1776,55.3712,55.0809,55.1864,85646.0
2022-01-26 14:05:00,62.74,62.75,62.57,62.59,51534.0,55.1952,55.204,55.0457,55.0633,51534.0
2022-01-26 14:10:00,62.58,62.61,62.46,62.52,78591.0,55.0545,55.0809,54.9489,55.0017,78591.0
2022-01-26 14:15:00,62.51,62.55,62.42,62.51,136998.0,54.9929,55.0281,54.9137,54.9929,136998.0
2022-01-26 14:20:00,62.51,62.55,62.43,62.48,78264.0,54.9929,55.0281,54.9225,54.9665,78264.0
2022-01-26 14:25:00,62.49,62.6,62.48,62.5,106210.0,54.9753,55.0721,54.9665,54.9841,106210.0
2022-01-26 14:30:00,62.51,62.55,62.34,62.38,198929.0,54.9929,55.0281,54.8433,54.8785,198929.0
2022-01-26 14:35:00,62.4,62.56,62.3,62.51,219814.0,54.8961,55.0369,54.8082,54.9929,219814.0
2022-01-26 14:40:00,62.52,62.54,62.21,62.24,222410.0,55.0017,55.0193,54.729,54.7554,222410.0
2022-01-26 14:45:00,62.23,62.26,62.11,62.21,222812.0,54.7466,54.773,54.641,54.729,222812.0
2022-01-26 14:50:00,62.2,62.36,62.17,62.21,191953.0,54.7202,54.8609,54.6938,54.729,191953.0
2022-01-26 14:55:00,62.19,62.33,62.13,62.32,125819.0,54.7114,54.8345,54.6586,54.8258,125819.0
2022-01-26 15:00:00,62.29,62.29,62.06,62.16,142124.0,54.7994,54.7994,54.597,54.685,142124.0
2022-01-26 15:05:00,62.16,62.2,61.98,61.98,122742.0,54.685,54.7202,54.5266,54.5266,122742.0
2022-01-26 15:10:00,61.99,62.14,61.96,61.97,168801.0,54.5354,54.6674,54.509,54.5178,168801.0
2022-01-26 15:15:00,61.97,62.04,61.86,61.89,105342.0,54.5178,54.5794,54.4211,54.4475,105342.0
2022-01-26 15:20:00,61.89,61.98,61.86,61.93,125332.0,54.4475,54.5266,54.4211,54.4826,125332.0
2022-01-26 15:25:00,61.93,62.05,61.89,62.03,115617.0,54.4826,54.5882,54.4475,54.5706,115617.0
2022-01-26 15:30:00,62.03,62.1,61.96,62.04,147041.0,54.5706,54.6322,54.509,54.5794,147041.0
2022-01-26 15:35:00,62.05,62.17,61.96,62.11,192771.0,54.5882,54.6938,54.509,54.641,192771.0
2022-01-26 15:40:00,62.11,62.2,62.06,62.16,175340.0,54.641,54.7202,54.597,54.685,175340.0
2022-01-26 15:45:00,62.16,62.31,62.1,62.16,251994.0,54.685,54.817,54.6322,54.685,251994.0
2022-01-26 15:50:00,62.16,62.34,62.09,62.31,335760.0,54.685,54.8433,54.6234,54.817,335760.0
2022-01-26 15:55:00,62.31,62.39,62.22,62.23,588855.0,54.817,54.8873,54.7378,54.7466,588855.0
2022-01-27 09:30:00,62.51,63.11,62.35,62.97,299799.0,54.9929,55.5207,54.8521,55.3976,299799.0
2022-01-27 09:35:00,62.96,63.19,62.85,63.06,115449.0,55.3888,55.5911,55.292,55.4768,115449.0
2022-01-27 09:40:00,63.05,63.54,63.05,63.53,164492.0,55.468,55.899,55.468,55.8902,164492.0
2022-01-27 09:45:00,63.54,63.79,63.44,63.75,150470.0,55.899,56.119,55.8111,56.0838,150470.0
2022-01-27 09:50:00,63.75,63.93,63.64,63.7,174988.0,56.0838,56.2421,55.987,56.0398,174988.0
2022-01-27 09:55:00,63.68,63.81,63.58,63.8,125239.0,56.0222,56.1366,55.9342,56.1278,125239.0
2022-01-27 10:00:00,63.81,63.81,63.69,63.77,110876.0,56.1366,56.1366,56.031,56.1014,110876.0
2022-01-27 10:05:00,63.77,63.82,63.7,63.78,112327.0,56.1014,56.1454,56.0398,56.1102,112327.0
2022-01-27 10:10:00,63.77,64.05,63.71,64.03,234687.0,56.1014,56.3477,56.0486,56.3301,234687.0
2022-01-27 10:15:00,64.03,64.04,63.88,63.89,199444.0,56.3301,56.3389,56.1982,56.207,199444.0
2022-01-27 10:20:00,63.9,63.95,63.75,63.79,161343.0,56.2157,56.2597,56.0838,56.119,161343.0
2022-01-27 10:25:00,63.8,63.84,63.72,63.72,429173.0,56.1278,56.163,56.0574,56.0574,429173.0
2022-01-27 10:30:00,63.72,63.82,63.62,63.81,236729.0,56.0574,56.1454,55.9694,56.1366,236729.0
2022-01-27 10:35:00,63.81,63.9,63.73,63.79,175226.0,56.1366,56.2157,56.0662,56.119,175226.0
2022-01-27 10:40:00,63.8,64.02,63.78,64.02,129904.0,56.1278,56.3213,56.1102,56.3213,129904.0
2022-01-27 10:45:00,64.02,64.05,63.88,63.97,145445.0,56.3213,56.3477,56.1982,56.2773,145445.0
2022-01-27 10:50:00,63.96,64.02,63.95,63.97,81632.0,56.2685,56.3213,56.2597,56.2773,81632.0
2022-01-27 10:55:00,63.96,64.17,63.9,64.13,223541.0,56.2685,56.4533,56.2157,56.4181,223541.0
2022-01-27 11:00:00,64.12,64.26,64.12,64.22,137852.0,56.4093,56.5325,56.4093,56.4973,137852.0
2022-01-27 11:05:00,64.22,64.29,64.1,64.12,186954.0,56.4973,56.5588,56.3917,56.4093,186954.0
2022-01-27 11:10:00,64.12,64.33,64.12,64.3,104218.0,56.4093,56.594,56.4093,56.5676,104218.0
2022-01-27 11:15:00,64.3,64.31,64.01,64.12,90090.0,56.5676,56.5764,56.3125,56.4093,90090.0
2022-01-27 11:20:00,64.12,64.18,64.05,64.11,67120.0,56.4093,56.4621,56.3477,56.4005,67120.0
2022-01-27 11:25:00,64.11,64.13,63.91,64.02,86021.0,56.4005,56.4181,56.2245,56.3213,86021.0
2022-01-27 11:30:00,64.03,64.13,63.97,64.07,96365.0,56.3301,56.4181,56.2773,56.3653,96365.0
2022-01-27 11:35:00,64.08,64.21,64.07,64.19,57991.0,56.3741,56.4885,56.3653,56.4709,57991.0
2022-01-27 11:40:00,64.21,64.3,64.2,64.29,82839.0,56.4885,56.5676,56.4797,56.5588,82839.0
2022-01-27 11:45:00,64.29,64.43,64.28,64.38,153181.0,56.5588,56.682,56.5501,56.638,153181.0
2022-01-27 11:50:00,64.38,64.38,64.25,64.3,132896.0,56.638,56.638,56.5237,56.5676,132896.0
2022-01-27 11:55:00,64.3,64.44,64.28,64.44,94365.0,56.5676,56.6908,56.5501,56.6908,94365.0
2022-01-27 12:00:00,64.44,64.52,64.36,64.43,250426.0,56.6908,56.7612,56.6204,56.682,250426.0
2022-01-27 12:05:00,64.42,64.43,64.27,64.34,79019.0,56.6732,56.682,56.5413,56.6028,79019.0
2022-01-27 12:10:00,64.35,64.4,64.25,64.34,151327.0,56.6116,56.6556,56.5237,56.6028,151327.0
2022-01-27 12:15:00,64.34,64.42,64.31,64.35,223151.0,56.6028,56.6732,56.5764,56.6116,223151.0
2022-01-27 12:20:00,64.36,64.43,64.31,64.39,246212.0,56.6204,56.682,56.5764,56.6468,246212.0
2022-01-27 12:25:00,64.4,64.43,64.29,64.34,287866.0,56.6556,56.682,56.5588,56.6028,287866.0
2022-01-27 12:30:00,64.34,64.39,64.18,64.19,82425.0,56.6028,56.6468,56.4621,56.4709,82425.0
2022-01-27 12:35:00,64.2,64.23,64.09,64.17,112327.0,56.4797,56.5061,56.3829,56.4533,112327.0
2022-01-27 12:40:00,64.17,64.24,64.17,64.2,67279.0,56.4533,56.5149,56.4533,56.4797,67279.0
2022-01-27 12:45:00,64.2,64.2,64.05,64.09,146472.0,56.4797,56.4797,56.3477,56.3829,146472.0
2022-01-27 12:50:00,64.09,64.16,64.06,64.08,97248.0,56.3829,56.4445,56.3565,56.3741,97248.0
2022-01-27 12:55:00,64.09,64.16,64.01,64.04,143642.0,56.3829,56.4445,56.3125,56.3389,143642.0
2022-01-27 13:00:00,64.04,64.12,64.0,64.01,120043.0,56.3389,56.4093,56.3037,56.3125,120043.0
2022-01-27 13:05:00,64.02,64.08,63.99,64.06,145120.0,56.3213,56.3741,56.2949,56.3565,145120.0
2022-01-27 13:10:00,64.06,64.07,63.86,63.9,157063.0,56.3565,56.3653,56.1806,56.2157,157063.0
2022-01-27 13:15:00,63.89,63.96,63.8,63.81,93974.0,56.207,56.2685,56.1278,56.1366,93974.0
2022-01-27 13:20:00,63.8,63.82,63.61,63.63,87203.0,56.1278,56.1454,55.9606,55.9782,87203.0
2022-01-27 13:25:00,63.63,63.77,63.63,63.73,191416.0,55.9782,56.1014,55.9782,56.0662,191416.0
2022-01-27 13:30:00,63.73,63.82,63.65,63.77,163189.0,56.0662,56.1454,55.9958,56.1014,163189.0
2022-01-27 13:35:00,63.77,63.81,63.68,63.76,159209.0,56.1014,56.1366,56.0222,56.0926,159209.0
2022-01-27 13:40:00,63.76,63.86,63.71,63.84,133166.0,56.0926,56.1806,56.0486,56.163,133166.0
2022-01-27 13:45:00,63.84,63.86,63.78,63.81,106749.0,56.163,56.1806,56.1102,56.1366,106749.0
2022-01-27 13:50:00,63.82,63.86,63.75,63.79,128925.0,56.1454,56.1806,56.0838,56.119,128925.0
2022-01-27 13:55:00,63.79,63.9,63.78,63.88,175457.0,56.119,56.2157,56.1102,56.1982,175457.0
2022-01-27 14:00:00,63.87,64.01,63.86,63.98,85287.0,56.1894,56.3125,56.1806,56.2861,85287.0
2022-01-27 14:05:00,64.0,64.05,63.92,63.98,106317.0,56.3037,56.3477,56.2333,56.2861,106317.0
2022-01-27 14:10:00,63.98,64.03,63.85,63.92,79012.0,56.2861,56.3301,56.1718,56.2333,79012.0
2022-01-27 14:15:00,63.92,63.93,63.72,63.75,67147.0,56.2333,56.2421,56.0574,56.0838,67147.0
2022-01-27 14:20:00,63.75,63.78,63.71,63.72,90548.0,56.0838,56.1102,56.0486,56.0574,90548.0
2022-01-27 14:25:00,63.72,63.76,63.64,63.73,84082.0,56.0574,56.0926,55.987,56.0662,84082.0
2022-01-27 14:30:00,63.73,63.79,63.72,63.76,166058.0,56.0662,56.119,56.0574,56.0926,166058.0
2022-01-27 14:35:00,63.76,63.88,63.74,63.87,103726.0,56.0926,56.1982,56.075,56.1894,103726.0
2022-01-27 14:40:00,63.87,63.99,63.87,63.98,89934.0,56.1894,56.2949,56.1894,56.2861,89934.0
2022-01-27 14:45:00,63.98,64.02,63.94,63.95,65418.0,56.2861,56.3213,56.2509,56.2597,65418.0
2022-01-27 14:50:00,63.95,63.95,63.78,63.79,258983.0,56.2597,56.2597,56.1102,56.119,258983.0
2022-01-27 14:55:00,63.79,63.83,63.72,63.79,556025.0,56.119,56.1542,56.0574,56.119,556025.0
2022-01-27 15:00:00,63.79,64.06,63.78,64.06,130157.0,56.119,56.3565,56.1102,56.3565,130157.0
2022-01-27 15:05:00,64.05,64.16,64.02,64.09,217358.0,56.3477,56.4445,56.3213,56.3829,217358.0
2022-01-27 15:10:00,64.08,64.1,63.8,63.83,90950.0,56.3741,56.3917,56.1278,56.1542,90950.0
2022-01-27 15:15:00,63.83,63.87,63.74,63.86,103408.0,56.1542,56.1894,56.075,56.1806,103408.0
2022-01-27 15:20:00,63.86,63.94,63.83,63.94,82847.0,56.1806,56.2509,56.1542,56.2509,82847.0
2022-01-27 15:25:00,63.94,64.08,63.94,64.05,106466.0,56.2509,56.3741,56.2509,56.3477,106466.0
2022-01-27 15:30:00,64.05,64.09,63.95,63.99,133102.0,56.3477,56.3829,56.2597,56.2949,133102.0
2022-01-27 15:35:00,63.99,64.11,63.96,63.98,194217.0,56.2949,56.4005,56.2685,56.2861,194217.0
2022-01-27 15:40:00,63.97,64.1,63.95,64.09,155978.0,56.2773,56.3917,56.2597,56.3829,155978.0
2022-01-27 15:45:00,64.09,64.15,63.93,63.98,390808.0,56.3829,56.4357,56.2421,56.2861,390808.0
2022-01-27 15:50:00,63.99,63.99,63.84,63.89,312679.0,56.2949,56.2949,56.163,56.207,312679.0
2022-01-27 15:55:00,63.89,63.94,63.83,63.86,509971.0,56.207,56.2509,56.1542,56.1806,509971.0
2022-01-28 09:30:00,63.68,63.69,63.24,63.4,298718.0,56.0222,56.031,55.6351,55.7759,298718.0
2022-01-28 09:35:00,63.41,63.51,63.34,63.49,103350.0,55.7847,55.8726,55.7231,55.8551,103350.0
2022-01-28 09:40:00,63.49,63.58,63.42,63.52,78475.0,55.8551,55.9342,55.7935,55.8814,78475.0
2022-01-28 09:45:00,63.53,63.75,63.46,63.66,101151.0,55.8902,56.0838,55.8287,56.0046,101151.0
2022-01-28 09:50:00,63.67,63.78,63.5,63.6,97586.0,56.0134,56.1102,55.8639,55.9518,97586.0
2022-01-28 09:55:00,63.61,63.77,63.59,63.64,137613.0,55.9606,56.1014,55.943,55.987,137613.0
2022-01-28 10:00:00,63.64,63.85,63.6,63.83,115760.0,55.987,56.1718,55.9518,56.1542,115760.0
2022-01-28 10:05:00,63.83,63.85,63.71,63.85,64822.0,56.1542,56.1718,56.0486,56.1718,64822.0
2022-01-28 10:10:00,63.85,64.22,63.84,64.22,132172.0,56.1718,56.4973,56.163,56.4973,132172.0
2022-01-28 10:15:00,64.21,64.25,64.14,64.2,126580.0,56.4885,56.5237,56.4269,56.4797,126580.0
2022-01-28 10:20:00,64.21,64.24,64.03,64.08,97567.0,56.4885,56.5149,56.3301,56.3741,97567.0
2022-01-28 10:25:00,64.09,64.3,64.06,64.29,109362.0,56.3829,56.5676,56.3565,56.5588,109362.0
2022-01-28 10:30:00,64.29,64.32,64.17,64.22,79391.0,56.5588,56.5852,56.4533,56.4973,79391.0
2022-01-28 10:35:00,64.21,64.25,64.07,64.09,83119.0,56.4885,56.5237,56.3653,56.3829,83119.0
2022-01-28 10:40:00,64.09,64.09,63.92,64.05,135175.0,56.3829,56.3829,56.2333,56.3477,135175.0
2022-01-28 10:45:00,64.05,64.2,64.03,64.19,116582.0,56.3477,56.4797,56.3301,56.4709,116582.0
2022-01-28 10:50:00,64.2,64.25,64.04,64.09,89213.0,56.4797,56.5237,56.3389,56.3829,89213.0
2022-01-28 10:55:00,64.08,64.09,63.88,64.0,82365.0,56.3741,56.3829,56.1982,56.3037,82365.0
2022-01-28 11:00:00,64.0,64.07,63.96,64.01,87536.0,56.3037,56.3653,56.2685,56.3125,87536.0
2022-01-28 11:05:00,64.02,64.14,64.02,64.11,68114.0,56.3213,56.4269,56.3213,56.4005,68114.0
2022-01-28 11:10:00,64.11,64.24,64.09,64.22,44191.0,56.4005,56.5149,56.3829,56.4973,44191.0
2022-01-28 11:15:00,64.2,64.33,64.2,64.31,56091.0,56.4797,56.594,56.4797,56.5764,56091.0
2022-01-28 11:20:00,64.31,64.47,64.3,64.35,76290.0,56.5764,56.7172,56.5676,56.6116,76290.0
2022-01-28 11:25:00,64.36,64.4,64.25,64.25,114851.0,56.6204,56.6556,56.5237,56.5237,114851.0
2022-01-28 11:30:00,64.25,64.29,64.19,64.26,134321.0,56.5237,56.5588,56.4709,56.5325,134321.0
2022-01-28 11:35:00,64.26,64.42,64.25,64.38,122132.0,56.5325,56.6732,56.5237,56.638,122132.0
2022-01-28 11:40:00,64.37,64.43,64.3,64.41,65588.0,56.6292,56.682,56.5676,56.6644,65588.0
2022-01-28 11:45:00,64.41,64.43,64.31,64.34,49968.0,56.6644,56.682,56.5764,56.6028,49968.0
2022-01-28 11:50:00,64.34,64.37,64.27,64.31,47445.0,56.6028,56.6292,56.5413,56.5764,47445.0
2022-01-28 11:55:00,64.3,64.42,64.26,64.38,44233.0,56.5676,56.6732,56.5325,56.638,44233.0
2022-01-28 12:00:00,64.37,64.4,64.32,64.39,39939.0,56.6292,56.6556,56.5852,56.6468,39939.0
2022-01-28 12:05:00,64.38,64.44,64.32,64.43,77536.0,56.638,56.6908,56.5852,56.682,77536.0
2022-01-28 12:10:00,64.43,64.44,64.28,64.33,61384.0,56.682,56.6908,56.5501,56.594,61384.0
2022-01-28 12:15:00,64.34,64.42,64.32,64.4,33307.0,56.6028,56.6732,56.5852,56.6556,33307.0
2022-01-28 12:20:00,64.41,64.53,64.35,64.51,53069.0,56.6644,56.77,56.6116,56.7524,53069.0
2022-01-28 12:25:00,64.52,64.52,64.38,64.44,42121.0,56.7612,56.7612,56.638,56.6908,42121.0
2022-01-28 12:30:00,64.43,64.43,64.32,64.38,40803.0,56.682,56.682,56.5852,56.638,40803.0
2022-01-28 12:35:00,64.39,64.41,64.31,64.38,55664.0,56.6468,56.6644,56.5764,56.638,55664.0
2022-01-28 12:40:00,64.37,64.39,64.34,64.36,73204.0,56.6292,56.6468,56.6028,56.6204,73204.0
2022-01-28 12:45:00,64.36,64.41,64.36,64.4,66617.0,56.6204,56.6644,56.6204,56.6556,66617.0
2022-01-28 12:50:00,64.39,64.39,64.29,64.37,64869.0,56.6468,56.6468,56.5588,56.6292,64869.0
2022-01-28 12:55:00,64.37,64.38,64.28,64.3,63717.0,56.6292,56.638,56.5501,56.5676,63717.0
2022-01-28 13:00:00,64.3,64.38,64.29,64.38,54682.0,56.5676,56.638,56.5588,56.638,54682.0
2022-01-28 13:05:00,64.38,64.47,64.36,64.45,67754.0,56.638,56.7172,56.6204,56.6996,67754.0
2022-01-28 13:10:00,64.46,64.47,64.41,64.45,44807.0,56.7084,56.7172,56.6644,56.6996,44807.0
2022-01-28 13:15:00,64.44,64.45,64.41,64.44,51536.0,56.6908,56.6996,56.6644,56.6908,51536.0
2022-01-28 13:20:00,64.43,64.45,64.36,64.42,47212.0,56.682,56.6996,56.6204,56.6732,47212.0
2022-01-28 13:25:00,64.42,64.47,64.36,64.44,43451.0,56.6732,56.7172,56.6204,56.6908,43451.0
2022-01-28 13:30:00,64.45,64.48,64.41,64.44,45422.0,56.6996,56.726,56.6644,56.6908,45422.0
2022-01-28 13:35:00,64.44,64.49,64.41,64.45,52182.0,56.6908,56.7348,56.6644,56.6996,52182.0
2022-01-28 13:40:00,64.46,64.48,64.4,64.41,61370.0,56.7084,56.726,56.6556,56.6644,61370.0
2022-01-28 13:45:00,64.41,64.42,64.33,64.36,87562.0,56.6644,56.6732,56.594,56.6204,87562.0
2022-01-28 13:50:00,64.37,64.51,64.36,64.47,53234.0,56.6292,56.7524,56.6204,56.7172,53234.0
2022-01-28 13:55:00,64.46,64.47,64.36,64.36,54813.0,56.7084,56.7172,56.6204,56.6204,54813.0
2022-01-28 14:00:00,64.36,64.43,64.29,64.3,73827.0,56.6204,56.682,56.5588,56.5676,73827.0
2022-01-28 14:05:00,64.29,64.31,64.21,64.27,46591.0,56.5588,56.5764,56.4885,56.5413,46591.0
2022-01-28 14:10:00,64.26,64.28,64.22,64.28,76212.0,56.5325,56.5501,56.4973,56.5501,76212.0
2022-01-28 14:15:00,64.28,64.29,64.22,64.26,145554.0,56.5501,56.5588,56.4973,56.5325,145554.0
2022-01-28 14:20:00,64.26,64.29,64.16,64.16,190642.0,56.5325,56.5588,56.4445,56.4445,190642.0
2022-01-28 14:25:00,64.15,64.18,64.06,64.15,105021.0,56.4357,56.4621,56.3565,56.4357,105021.0
2022-01-28 14:30:00,64.14,64.23,64.13,64.21,88776.0,56.4269,56.5061,56.4181,56.4885,88776.0
2022-01-28 14:35:00,64.21,64.3,64.2,64.28,105428.0,56.4885,56.5676,56.4797,56.5501,105428.0
2022-01-28 14:40:00,64.28,64.34,64.24,64.33,82465.0,56.5501,56.6028,56.5149,56.594,82465.0
2022-01-28 14:45:00,64.34,64.37,64.31,64.36,70398.0,56.6028,56.6292,56.5764,56.6204,70398.0
2022-01-28 14:50:00,64.36,64.4,64.34,64.36,58108.0,56.6204,56.6556,56.6028,56.6204,58108.0
2022-01-28 14:55:00,64.35,64.43,64.34,64.42,63198.0,56.6116,56.682,56.6028,56.6732,63198.0
2022-01-28 15:00:00,64.43,64.44,64.34,64.41,72012.0,56.682,56.6908,56.6028,56.6644,72012.0
2022-01-28 15:05:00,64.41,64.52,64.41,64.51,118326.0,56.6644,56.7612,56.6644,56.7524,118326.0
2022-01-28 15:10:00,64.5,64.51,64.38,64.45,164974.0,56.7436,56.7524,56.638,56.6996,164974.0
2022-01-28 15:15:00,64.45,64.53,64.4,64.44,148472.0,56.6996,56.77,56.6556,56.6908,148472.0
2022-01-28 15:20:00,64.44,64.59,64.41,64.59,106510.0,56.6908,56.8228,56.6644,56.8228,106510.0
2022-01-28 15:25:00,64.59,64.61,64.56,64.59,145976.0,56.8228,56.8404,56.7964,56.8228,145976.0
2022-01-28 15:30:00,64.59,64.67,64.5,64.65,160286.0,56.8228,56.8932,56.7436,56.8756,160286.0
2022-01-28 15:35:00,64.65,64.72,64.64,64.7,152671.0,56.8756,56.9371,56.8668,56.9195,152671.0
2022-01-28 15:40:00,64.7,64.75,64.68,64.71,136901.0,56.9195,56.9635,56.902,56.9283,136901.0
2022-01-28 15:45:00,64.7,64.79,64.62,64.79,213671.0,56.9195,56.9987,56.8492,56.9987,213671.0
2022-01-28 15:50:00,64.78,64.9,64.77,64.89,322382.0,56.9899,57.0955,56.9811,57.0867,322382.0
2022-01-28 15:55:00,64.89,64.92,64.85,64.91,574182.0,57.0867,57.1131,57.0515,57.1043,574182.0
2022-01-31 09:30:00,64.58,64.68,64.39,64.46,270666.0,56.814,56.902,56.6468,56.7084,270666.0
2022-01-31 09:35:00,64.45,64.74,64.44,64.62,195894.0,56.6996,56.9547,56.6908,56.8492,195894.0
2022-01-31 09:40:00,64.62,64.72,64.48,64.61,139157.0,56.8492,56.9371,56.726,56.8404,139157.0
2022-01-31 09:45:00,64.61,64.83,64.61,64.81,104629.0,56.8404,57.0339,56.8404,57.0163,104629.0
2022-01-31 09:50:00,64.81,64.89,64.66,64.71,93565.0,57.0163,57.0867,56.8844,56.9283,93565.0
2022-01-31 09:55:00,64.72,64.85,64.69,64.79,93018.0,56.9371,57.0515,56.9107,56.9987,93018.0
2022-01-31 10:00:00,64.78,64.83,64.68,64.7,98918.0,56.9899,57.0339,56.902,56.9195,98918.0
2022-01-31 10:05:00,64.7,64.7,64.53,64.62,74086.0,56.9195,56.9195,56.77,56.8492,74086.0
2022-01-31 10:10:00,64.62,64.82,64.62,64.77,94461.0,56.8492,57.0251,56.8492,56.9811,94461.0
2022-01-31 10:15:00,64.77,64.8,64.72,64.74,46756.0,56.9811,57.0075,56.9371,56.9547,46756.0
2022-01-31 10:20:00,64.73,64.74,64.67,64.74,81508.0,56.9459,56.9547,56.8932,56.9547,81508.0
2022-01-31 10:25:00,64.74,64.74,64.65,64.67,167734.0,56.9547,56.9547,56.8756,56.8932,167734.0
2022-01-31 10:30:00,64.68,64.69,64.58,64.67,123047.0,56.902,56.9107,56.814,56.8932,123047.0
2022-01-31 10:35:00,64.66,64.75,64.65,64.68,86860.0,56.8844,56.9635,56.8756,56.902,86860.0
2022-01-31 10:40:00,64.68,64.72,64.66,64.7,72785.0,56.902,56.9371,56.8844,56.9195,72785.0
2022-01-31 10:45:00,64.69,64.79,64.68,64.78,93367.0,56.9107,56.9987,56.902,56.9899,93367.0
2022-01-31 10:50:00,64.77,64.84,64.76,64.76,71079.0,56.9811,57.0427,56.9723,56.9723,71079.0
2022-01-31 10:55:00,64.76,64.78,64.67,64.72,61696.0,56.9723,56.9899,56.8932,56.9371,61696.0
2022-01-31 11:00:00,64.72,64.77,64.68,64.77,90603.0,56.9371,56.9811,56.902,56.9811,90603.0
2022-01-31 11:05:00,64.77,64.86,64.76,64.81,44981.0,56.9811,57.0603,56.9723,57.0163,44981.0
2022-01-31 11:10:00,64.81,64.89,64.8,64.88,50607.0,57.0163,57.0867,57.0075,57.0779,50607.0
2022-01-31 11:15:00,64.87,64.91,64.87,64.89,72460.0,57.0691,57.1043,57.0691,57.0867,72460.0
2022-01-31 11:20:00,64.89,64.9,64.84,64.86,94804.0,57.0867,57.0955,57.0427,57.0603,94804.0
2022-01-31 11:25:00,64.86,64.88,64.76,64.77,110184.0,57.0603,57.0779,56.9723,56.9811,110184.0
2022-01-31 11:30:00,64.77,64.88,64.73,64.82,112464.0,56.9811,57.0779,56.9459,57.0251,112464.0
2022-01-31 11:35:00,64.81,64.86,64.79,64.86,52488.0,57.0163,57.0603,56.9987,57.0603,52488.0
2022-01-31 11:40:00,64.86,64.88,64.8,64.83,58645.0,57.0603,57.0779,57.0075,57.0339,58645.0
2022-01-31 11:45:00,64.83,64.85,64.79,64.84,48863.0,57.0339,57.0515,56.9987,57.0427,48863.0
2022-01-31 11:50:00,64.85,64.89,64.84,64.85,49906.0,57.0515,57.0867,57.0427,57.0515,49906.0
2022-01-31 11:55:00,64.85,64.88,64.83,64.88,57963.0,57.0515,57.0779,57.0339,57.0779,57963.0
2022-01-31 12:00:00,64.88,64.92,64.86,64.91,58067.0,57.0779,57.1131,57.0603,57.1043,58067.0
2022-01-31 12:05:00,64.91,64.94,64.9,64.91,76060.0,57.1043,57.1307,57.0955,57.1043,76060.0
2022-01-31 12:10:00,64.91,64.94,64.88,64.89,72869.0,57.1043,57.1307,57.0779,57.0867,72869.0
2022-01-31 12:15:00,64.89,64.95,64.88,64.89,60825.0,57.0867,57.1395,57.0779,57.0867,60825.0
2022-01-31 12:20:00,64.89,64.91,64.85,64.87,76950.0,57.0867,57.1043,57.0515,57.0691,76950.0
2022-01-31 12:25:00,64.88,64.88,64.84,64.84,49099.0,57.0779,57.0779,57.0427,57.0427,49099.0
2022-01-31 12:30:00,64.84,64.87,64.8,64.84,54423.0,57.0427,57.0691,57.0075,57.0427,54423.0
2022-01-31 12:35:00,64.84,64.84,64.81,64.83,56788.0,57.0427,57.0427,57.0163,57.0339,56788.0
2022-01-31 12:40:00,64.83,64.85,64.82,64.84,41622.0,57.0339,57.0515,57.0251,57.0427,41622.0
2022-01-31 12:45:00,64.84,64.85,64.82,64.84,46135.0,57.0427,57.0515,57.0251,57.0427,46135.0
2022-01-31 12:50:00,64.83,64.87,64.82,64.85,68134.0,57.0339,57.0691,57.0251,57.0515,68134.0
2022-01-31 12:55:00,64.85,64.91,64.82,64.86,42076.0,57.0515,57.1043,57.0251,57.0603,42076.0
2022-01-31 13:00:00,64.86,64.9,64.85,64.88,37391.0,57.0603,57.0955,57.0515,57.0779,37391.0
2022-01-31 13:05:00,64.88,64.88,64.83,64.86,31112.0,57.0779,57.0779,57.0339,57.0603,31112.0
2022-01-31 13:10:00,64.86,64.88,64.83,64.88,40375.0,57.0603,57.0779,57.0339,57.0779,40375.0
2022-01-31 13:15:00,64.88,64.9,64.83,64.89,28919.0,57.0779,57.0955,57.0339,57.0867,28919.0
2022-01-31 13:20:00,64.89,64.93,64.88,64.92,37982.0,57.0867,57.1219,57.0779,57.1131,37982.0
2022-01-31 13:25:00,64.92,64.95,64.89,64.92,38133.0,57.1131,57.1395,57.0867,57.1131,38133.0
2022-01-31 13:30:00,64.92,64.97,64.92,64.96,72090.0,57.1131,57.1571,57.1131,57.1483,72090.0
2022-01-31 13:35:00,64.96,64.96,64.89,64.93,41289.0,57.1483,57.1483,57.0867,57.1219,41289.0
2022-01-31 13:40:00,64.93,64.94,64.9,64.92,40727.0,57.1219,57.1307,57.0955,57.1131,40727.0
2022-01-31 13:45:00,64.92,64.92,64.79,64.82,67232.0,57.1131,57.1131,56.9987,57.0251,67232.0
2022-01-31 13:50:00,64.81,64.86,64.76,64.82,401523.0,57.0163,57.0603,56.9723,57.0251,401523.0
2022-01-31 13:55:00,64.83,64.91,64.83,64.91,73975.0,57.0339,57.1043,57.0339,57.1043,73975.0
2022-01-31 14:00:00,64.91,64.96,64.9,64.95,70145.0,57.1043,57.1483,57.0955,57.1395,70145.0
2022-01-31 14:05:00,64.95,64.99,64.91,64.92,60948.0,57.1395,57.1747,57.1043,57.1131,60948.0
2022-01-31 14:10:00,64.92,64.94,64.87,64.89,38244.0,57.1131,57.1307,57.0691,57.0867,38244.0
2022-01-31 14:15:00,64.89,64.9,64.84,64.84,31602.0,57.0867,57.0955,57.0427,57.0427,31602.0
2022-01-31 14:20:00,64.84,64.87,64.78,64.8,51869.0,57.0427,57.0691,56.9899,57.0075,51869.0
2022-01-31 14:25:00,64.79,64.82,64.76,64.81,69460.0,56.9987,57.0251,56.9723,57.0163,69460.0
2022-01-31 14:30:00,64.81,64.86,64.79,64.86,40615.0,57.0163,57.0603,56.9987,57.0603,40615.0
2022-01-31 14:35:00,64.86,64.86,64.82,64.84,60575.0,57.0603,57.0603,57.0251,57.0427,60575.0
2022-01-31 14:40:00,64.84,64.86,64.83,64.84,48781.0,57.0427,57.0603,57.0339,57.0427,48781.0
2022-01-31 14:45:00,64.84,64.88,64.81,64.86,163692.0,57.0427,57.0779,57.0163,57.0603,163692.0
2022-01-31 14:50:00,64.87,64.9,64.85,64.88,47595.0,57.0691,57.0955,57.0515,57.0779,47595.0
2022-01-31 14:55:00,64.88,64.88,64.83,64.86,59281.0,57.0779,57.0779,57.0339,57.0603,59281.0
2022-01-31 15:00:00,64.85,64.88,64.83,64.84,56981.0,57.0515,57.0779,57.0339,57.0427,56981.0
2022-01-31 15:05:00,64.84,64.89,64.83,64.84,125095.0,57.0427,57.0867,57.0339,57.0427,125095.0
2022-01-31 15:10:00,64.84,64.85,64.79,64.82,95695.0,57.0427,57.0515,56.9987,57.0251,95695.0
2022-01-31 15:15:00,64.82,64.85,64.8,64.83,91440.0,57.0251,57.0515,57.0075,57.0339,91440.0
2022-01-31 15:20:00,64.82,64.89,64.81,64.87,76258.0,57.0251,57.0867,57.0163,57.0691,76258.0
2022-01-31 15:25:00,64.87,64.93,64.86,64.91,69397.0,57.0691,57.1219,57.0603,57.1043,69397.0
2022-01-31 15:30:00,64.91,64.92,64.85,64.91,72634.0,57.1043,57.1131,57.0515,57.1043,72634.0
2022-01-31 15:35:00,64.91,64.95,64.85,64.89,105998.0,57.1043,57.1395,57.0515,57.0867,105998.0
2022-01-31 15:40:00,64.89,64.92,64.84,64.87,101679.0,57.0867,57.1131,57.0427,57.0691,101679.0
2022-01-31 15:45:00,64.87,64.93,64.83,64.92,146985.0,57.0691,57.1219,57.0339,57.1131,146985.0
2022-01-31 15:50:00,64.92,65.0,64.91,64.95,344463.0,57.1131,57.1835,57.1043,57.1395,344463.0
2022-01-31 15:55:00,64.96,64.97,64.86,64.88,501649.0,57.1483,57.1571,57.0603,57.0779,501649.0
2022-02-01 09:30:00,65.01,65.01,64.68,64.72,390464.0,57.1923,57.1923,56.902,56.9371,390464.0
2022-02-01 09:35:00,64.73,65.06,64.73,64.89,128811.0,56.9459,57.2363,56.9459,57.0867,128811.0
2022-02-01 09:40:00,64.91,65.18,64.84,65.14,87526.0,57.1043,57.3418,57.0427,57.3066,87526.0
2022-02-01 09:45:00,65.15,65.15,64.97,64.98,126432.0,57.3154,57.3154,57.1571,57.1659,126432.0
2022-02-01 09:50:00,64.98,65.02,64.8,64.84,126408.0,57.1659,57.2011,57.0075,57.0427,126408.0
2022-02-01 09:55:00,64.85,64.96,64.79,64.91,81218.0,57.0515,57.1483,56.9987,57.1043,81218.0
2022-02-01 10:00:00,64.91,64.92,64.85,64.9,114410.0,57.1043,57.1131,57.0515,57.0955,114410.0
2022-02-01 10:05:00,64.9,64.97,64.82,64.83,161455.0,57.0955,57.1571,57.0251,57.0339,161455.0
2022-02-01 10:10:00,64.83,65.01,64.82,64.93,64471.0,57.0339,57.1923,57.0251,57.1219,64471.0
2022-02-01 10:15:00,64.93,64.93,64.8,64.81,85744.0,57.1219,57.1219,57.0075,57.0163,85744.0
2022-02-01 10:20:00,64.8,64.97,64.75,64.92,121328.0,57.0075,57.1571,56.9635,57.1131,121328.0
2022-02-01 10:25:00,64.92,65.02,64.84,64.84,94467.0,57.1131,57.2011,57.0427,57.0427,94467.0
2022-02-01 10:30:00,64.84,64.88,64.81,64.86,78895.0,57.0427,57.0779,57.0163,57.0603,78895.0
2022-02-01 10:35:00,64.87,64.99,64.86,64.98,108547.0,57.0691,57.1747,57.0603,57.1659,108547.0
2022-02-01 10:40:00,64.98,65.03,64.85,64.95,111313.0,57.1659,57.2099,57.0515,57.1395,111313.0
2022-02-01 10:45:00,64.95,64.98,64.87,64.95,70556.0,57.1395,57.1659,57.0691,57.1395,70556.0
2022-02-01 10:50:00,64.95,65.09,64.94,65.08,83980.0,57.1395,57.2626,57.1307,57.2538,83980.0
2022-02-01 10:55:00,65.07,65.1,64.97,65.02,76564.0,57.2451,57.2714,57.1571,57.2011,76564.0
2022-02-01 11:00:00,65.01,65.03,64.94,65.02,156352.0,57.1923,57.2099,57.1307,57.2011,156352.0
2022-02-01 11:05:00,65.02,65.03,64.97,65.02,75305.0,57.2011,57.2099,57.1571,57.2011,75305.0
2022-02-01 11:10:00,65.02,65.04,64.97,64.98,88759.0,57.2011,57.2187,57.1571,57.1659,88759.0
2022-02-01 11:15:00,64.98,65.03,64.94,65.01,75964.0,57.1659,57.2099,57.1307,57.1923,75964.0
2022-02-01 11:20:00,65.02,65.02,64.93,64.94,68019.0,57.2011,57.2011,57.1219,57.1307,68019.0
2022-02-01 11:25:00,64.94,64.98,64.84,64.84,84817.0,57.1307,57.1659,57.0427,57.0427,84817.0
2022-02-01 11:30:00,64.84,64.96,64.79,64.96,147770.0,57.0427,57.1483,56.9987,57.1483,147770.0
2022-02-01 11:35:00,64.97,64.99,64.91,64.93,78785.0,57.1571,57.1747,57.1043,57.1219,78785.0
2022-02-01 11:40:00,64.93,64.96,64.87,64.89,94023.0,57.1219,57.1483,57.0691,57.0867,94023.0
2022-02-01 11:45:00,64.89,64.89,64.81,64.84,82282.0,57.0867,57.0867,57.0163,57.0427,82282.0
2022-02-01 11:50:00,64.83,64.87,64.79,64.85,334994.0,57.0339,57.0691,56.9987,57.0515,334994.0
2022-02-01 11:55:00,64.86,64.89,64.83,64.84,51820.0,57.0603,57.0867,57.0339,57.0427,51820.0
2022-02-01 12:00:00,64.84,64.89,64.82,64.86,49101.0,57.0427,57.0867,57.0251,57.0603,49101.0
2022-02-01 12:05:00,64.86,64.92,64.84,64.89,46997.0,57.0603,57.1131,57.0427,57.0867,46997.0
2022-02-01 12:10:00,64.89,64.95,64.88,64.9,40925.0,57.0867,57.1395,57.0779,57.0955,40925.0
2022-02-01 12:15:00,64.89,64.92,64.8,64.8,53421.0,57.0867,57.1131,57.0075,57.0075,53421.0
2022-02-01 12:20:00,64.81,64.84,64.79,64.83,45396.0,57.0163,57.0427,56.9987,57.0339,45396.0
2022-02-01 12:25:00,64.83,64.84,64.79,64.83,195960.0,57.0339,57.0427,56.9987,57.0339,195960.0
2022-02-01 12:30:00,64.83,64.85,64.76,64.78,127211.0,57.0339,57.0515,56.9723,56.9899,127211.0
2022-02-01 12:35:00,64.77,64.91,64.76,64.89,71038.0,56.9811,57.1043,56.9723,57.0867,71038.0
2022-02-01 12:40:00,64.89,64.93,64.82,64.84,33475.0,57.0867,57.1219,57.0251,57.0427,33475.0
2022-02-01 12:45:00,64.84,64.84,64.8,64.83,56323.0,57.0427,57.0427,57.0075,57.0339,56323.0
2022-02-01 12:50:00,64.83,64.85,64.81,64.82,53581.0,57.0339,57.0515,57.0163,57.0251,53581.0
2022-02-01 12:55:00,64.83,64.86,64.76,64.77,231849.0,57.0339,57.0603,56.9723,56.9811,231849.0
2022-02-01 13:00:00,64.76,64.81,64.75,64.77,90318.0,56.9723,57.0163,56.9635,56.9811,90318.0
2022-02-01 13:05:00,64.77,64.81,64.75,64.8,105854.0,56.9811,57.0163,56.9635,57.0075,105854.0
2022-02-01 13:10:00,64.8,64.84,64.77,64.81,48957.0,57.0075,57.0427,56.9811,57.0163,48957.0
2022-02-01 13:15:00,64.81,64.9,64.8,64.88,333022.0,57.0163,57.0955,57.0075,57.0779,333022.0
2022-02-01 13:20:00,64.89,64.94,64.88,64.92,34586.0,57.0867,57.1307,57.0779,57.1131,34586.0
2022-02-01 13:25:00,64.92,64.96,64.9,64.96,39138.0,57.1131,57.1483,57.0955,57.1483,39138.0
2022-02-01 13:30:00,64.95,64.97,64.93,64.97,21750.0,57.1395,57.1571,57.1219,57.1571,21750.0
2022-02-01 13:35:00,64.97,65.02,64.94,64.95,60346.0,57.1571,57.2011,57.1307,57.1395,60346.0
2022-02-01 13:40:00,64.95,65.02,64.93,65.02,47043.0,57.1395,57.2011,57.1219,57.2011,47043.0
2022-02-01 13:45:00,65.02,65.05,65.01,65.05,34533.0,57.2011,57.2275,57.1923,57.2275,34533.0
2022-02-01 13:50:00,65.05,65.06,64.98,65.0,39379.0,57.2275,57.2363,57.1659,57.1835,39379.0
2022-02-01 13:55:00,65.01,65.06,65.0,65.04,43988.0,57.1923,57.2363,57.1835,57.2187,43988.0
2022-02-01 14:00:00,65.03,65.09,65.02,65.06,66720.0,57.2099,57.2626,57.2011,57.2363,66720.0
2022-02-01 14:05:00,65.06,65.09,65.05,65.06,49157.0,57.2363,57.2626,57.2275,57.2363,49157.0
2022-02-01 14:10:00,65.06,65.1,65.01,65.03,49608.0,57.2363,57.2714,57.1923,57.2099,49608.0
2022-02-01 14:15:00,65.04,65.06,65.02,65.04,45600.0,57.2187,57.2363,57.2011,57.2187,45600.0
2022-02-01 14:20:00,65.04,65.08,65.03,65.07,76980.0,57.2187,57.2538,57.2099,57.2451,76980.0
2022-02-01 14:25:00,65.06,65.07,65.02,65.05,78388.0,57.2363,57.2451,57.2011,57.2275,78388.0
2022-02-01 14:30:00,65.05,65.06,64.98,64.98,75135.0,57.2275,57.2363,57.1659,57.1659,75135.0
2022-02-01 14:35:00,64.98,65.05,64.97,65.03,57257.0,57.1659,57.2275,57.1571,57.2099,57257.0
2022-02-01 14:40:00,65.03,65.03,64.98,65.0,47422.0,57.2099,57.2099,57.1659,57.1835,47422.0
2022-02-01 14:45:00,65.0,65.01,64.97,65.01,42332.0,57.1835,57.1923,57.1571,57.1923,42332.0
2022-02-01 14:50:00,65.0,65.03,64.98,65.01,55227.0,57.1835,57.2099,57.1659,57.1923,55227.0
2022-02-01 14:55:00,65.01,65.04,64.96,65.01,49150.0,57.1923,57.2187,57.1483,57.1923,49150.0
2022-02-01 15:00:00,65.02,65.07,64.99,65.07,78242.0,57.2011,57.2451,57.1747,57.2451,78242.0
2022-02-01 15:05:00,65.06,65.09,65.02,65.09,66774.0,57.2363,57.2626,57.2011,57.2626,66774.0
2022-02-01 15:10:00,65.09,65.1,65.03,65.04,64559.0,57.2626,57.2714,57.2099,57.2187,64559.0
2022-02-01 15:15:00,65.04,65.07,65.01,65.07,74976.0,57.2187,57.2451,57.1923,57.2451,74976.0
2022-02-01 15:20:00,65.07,65.14,65.06,65.14,78931.0,57.2451,57.3066,57.2363,57.3066,78931.0
2022-02-01 15:25:00,65.14,65.21,65.13,65.18,73694.0,57.3066,57.3682,57.2978,57.3418,73694.0
2022-02-01 15:30:00,65.19,65.2,65.14,65.17,85140.0,57.3506,57.3594,57.3066,57.333,85140.0
2022-02-01 15:35:00,65.17,65.19,65.13,65.14,141861.0,57.333,57.3506,57.2978,57.3066,141861.0
2022-02-01 15:40:00,65.14,65.18,65.1,65.16,162928.0,57.3066,57.3418,57.2714,57.3242,162928.0
2022-02-01 15:45:00,65.16,65.21,65.12,65.2,147240.0,57.3242,57.3682,57.289,57.3594,147240.0
2022-02-01 15:50:00,65.21,65.26,65.16,65.19,320597.0,57.3682,57.4122,57.3242,57.3506,320597.0
2022-02-01 15:55:00,65.18,65.22,65.17,65.18,501783.0,57.3418,57.377,57.333,57.3418,501783.0
2022-02-02 09:30:00,64.84,64.98,64.17,64.26,444089.0,57.0427,57.1659,56.4533,56.5325,444089.0
2022-02-02 09:35:00,64.26,64.39,64.05,64.23,189008.0,56.5325,56.6468,56.3477,56.5061,189008.0
2022-02-02 09:40:00,64.23,64.36,64.1,64.31,159491.0,56.5061,56.6204,56.3917,56.5764,159491.0
2022-02-02 09:45:00,64.31,64.7,64.26,64.65,238277.0,56.5764,56.9195,56.5325,56.8756,238277.0
2022-02-02 09:50:00,64.64,64.64,64.09,64.14,134500.0,56.8668,56.8668,56.3829,56.4269,134500.0
2022-02-02 09:55:00,64.16,64.25,64.06,64.19,245588.0,56.4445,56.5237,56.3565,56.4709,245588.0
2022-02-02 10:00:00,64.19,64.41,64.15,64.3,141600.0,56.4709,56.6644,56.4357,56.5676,141600.0
2022-02-02 10:05:00,64.29,64.37,64.24,64.25,91146.0,56.5588,56.6292,56.5149,56.5237,91146.0
2022-02-02 10:10:00,64.25,64.6,64.2,64.44,221338.0,56.5237,56.8316,56.4797,56.6908,221338.0
2022-02-02 10:15:00,64.45,64.47,64.26,64.36,101387.0,56.6996,56.7172,56.5325,56.6204,101387.0
2022-02-02 10:20:00,64.36,64.4,64.26,64.28,106682.0,56.6204,56.6556,56.5325,56.5501,106682.0
2022-02-02 10:25:00,64.27,64.29,64.21,64.22,99945.0,56.5413,56.5588,56.4885,56.4973,99945.0
2022-02-02 10:30:00,64.22,64.25,64.08,64.09,114363.0,56.4973,56.5237,56.3741,56.3829,114363.0
2022-02-02 10:35:00,64.08,64.23,64.03,64.2,151505.0,56.3741,56.5061,56.3301,56.4797,151505.0
2022-02-02 10:40:00,64.2,64.28,64.13,64.24,88086.0,56.4797,56.5501,56.4181,56.5149,88086.0
2022-02-02 10:45:00,64.23,64.25,64.12,64.14,105247.0,56.5061,56.5237,56.4093,56.4269,105247.0
2022-02-02 10:50:00,64.14,64.18,64.07,64.11,125346.0,56.4269,56.4621,56.3653,56.4005,125346.0
2022-02-02 10:55:00,64.11,64.27,64.1,64.26,128529.0,56.4005,56.5413,56.3917,56.5325,128529.0
2022-02-02 11:00:00,64.27,64.42,64.21,64.4,108265.0,56.5413,56.6732,56.4885,56.6556,108265.0
2022-02-02 11:05:00,64.41,64.42,64.27,64.27,70501.0,56.6644,56.6732,56.5413,56.5413,70501.0
2022-02-02 11:10:00,64.28,64.36,64.27,64.36,74135.0,56.5501,56.6204,56.5413,56.6204,74135.0
2022-02-02 11:15:00,64.36,64.44,64.33,64.35,59736.0,56.6204,56.6908,56.594,56.6116,59736.0
2022-02-02 11:20:00,64.34,64.38,64.29,64.3,65271.0,56.6028,56.638,56.5588,56.5676,65271.0
2022-02-02 11:25:00,64.3,64.43,64.27,64.39,52936.0,56.5676,56.682,56.5413,56.6468,52936.0
2022-02-02 11:30:00,64.39,64.44,64.35,64.41,55339.0,56.6468,56.6908,56.6116,56.6644,55339.0
2022-02-02 11:35:00,64.42,64.43,64.37,64.42,64587.0,56.6732,56.682,56.6292,56.6732,64587.0
2022-02-02 11:40:00,64.42,64.52,64.42,64.48,52278.0,56.6732,56.7612,56.6732,56.726,52278.0
2022-02-02 11:45:00,64.48,64.52,64.47,64.5,56265.0,56.726,56.7612,56.7172,56.7436,56265.0
2022-02-02 11:50:00,64.5,64.53,64.47,64.49,35250.0,56.7436,56.77,56.7172,56.7348,35250.0
2022-02-02 11:55:00,64.5,64.55,64.47,64.48,43092.0,56.7436,56.7876,56.7172,56.726,43092.0
2022-02-02 12:00:00,64.47,64.58,64.42,64.56,63221.0,56.7172,56.814,56.6732,56.7964,63221.0
2022-02-02 12:05:00,64.55,64.56,64.47,64.51,80807.0,56.7876,56.7964,56.7172,56.7524,80807.0
2022-02-02 12:10:00,64.51,64.53,64.45,64.47,72193.0,56.7524,56.77,56.6996,56.7172,72193.0
2022-02-02 12:15:00,64.47,64.57,64.47,64.54,58535.0,56.7172,56.8052,56.7172,56.7788,58535.0
2022-02-02 12:20:00,64.55,64.55,64.47,64.48,56022.0,56.7876,56.7876,56.7172,56.726,56022.0
2022-02-02 12:25:00,64.48,64.52,64.47,64.51,36724.0,56.726,56.7612,56.7172,56.7524,36724.0
2022-02-02 12:30:00,64.51,64.55,64.48,64.52,40503.0,56.7524,56.7876,56.726,56.7612,40503.0
2022-02-02 12:35:00,64.52,64.6,64.51,64.58,66965.0,56.7612,56.8316,56.7524,56.814,66965.0
2022-02-02 12:40:00,64.57,64.63,64.55,64.57,91473.0,56.8052,56.858,56.7876,56.8052,91473.0
2022-02-02 12:45:00,64.57,64.61,64.54,64.56,96219.0,56.8052,56.8404,56.7788,56.7964,96219.0
2022-02-02 12:50:00,64.55,64.55,64.51,64.54,34503.0,56.7876,56.7876,56.7524,56.7788,34503.0
2022-02-02 12:55:00,64.55,64.57,64.53,64.57,30655.0,56.7876,56.8052,56.77,56.8052,30655.0
2022-02-02 13:00:00,64.56,64.62,64.55,64.57,46337.0,56.7964,56.8492,56.7876,56.8052,46337.0
2022-02-02 13:05:00,64.58,64.58,64.46,64.47,58017.0,56.814,56.814,56.7084,56.7172,58017.0
2022-02-02 13:10:00,64.46,64.52,64.43,64.48,50087.0,56.7084,56.7612,56.682,56.726,50087.0
2022-02-02 13:15:00,64.48,64.54,64.45,64.51,59244.0,56.726,56.7788,56.6996,56.7524,59244.0
2022-02-02 13:20:00,64.51,64.52,64.4,64.44,48580.0,56.7524,56.7612,56.6556,56.6908,48580.0
2022-02-02 13:25:00,64.43,64.46,64.33,64.45,64190.0,56.682,56.7084,56.594,56.6996,64190.0
2022-02-02 13:30:00,64.45,64.45,64.38,64.45,47974.0,56.6996,56.6996,56.638,56.6996,47974.0
2022-02-02 13:35:00,64.43,64.47,64.36,64.45,73239.0,56.682,56.7172,56.6204,56.6996,73239.0
2022-02-02 13:40:00,64.45,64.46,64.38,64.39,54776.0,56.6996,56.7084,56.638,56.6468,54776.0
2022-02-02 13:45:00,64.4,64.46,64.39,64.44,40045.0,56.6556,56.7084,56.6468,56.6908,40045.0
2022-02-02 13:50:00,64.44,64.47,64.42,64.43,58997.0,56.6908,56.7172,56.6732,56.682,58997.0
2022-02-02 13:55:00,64.42,64.48,64.42,64.46,59591.0,56.6732,56.726,56.6732,56.7084,59591.0
2022-02-02 14:00:00,64.46,64.54,64.43,64.54,73826.0,56.7084,56.7788,56.682,56.7788,73826.0
2022-02-02 14:05:00,64.53,64.55,64.48,64.51,50531.0,56.77,56.7876,56.726,56.7524,50531.0
2022-02-02 14:10:00,64.51,64.57,64.5,64.51,70884.0,56.7524,56.8052,56.7436,56.7524,70884.0
2022-02-02 14:15:00,64.51,64.54,64.48,64.54,59151.0,56.7524,56.7788,56.726,56.7788,59151.0
2022-02-02 14:20:00,64.53,64.58,64.48,64.56,45961.0,56.77,56.814,56.726,56.7964,45961.0
2022-02-02 14:25:00,64.56,64.62,64.55,64.58,56026.0,56.7964,56.8492,56.7876,56.814,56026.0
2022-02-02 14:30:00,64.59,64.63,64.56,64.62,81659.0,56.8228,56.858,56.7964,56.8492,81659.0
2022-02-02 14:35:00,64.62,64.63,64.57,64.61,61598.0,56.8492,56.858,56.8052,56.8404,61598.0
2022-02-02 14:40:00,64.62,64.66,64.6,64.64,55143.0,56.8492,56.8844,56.8316,56.8668,55143.0
2022-02-02 14:45:00,64.64,64.66,64.61,64.63,52037.0,56.8668,56.8844,56.8404,56.858,52037.0
2022-02-02 14:50:00,64.63,64.65,64.6,64.63,46043.0,56.858,56.8756,56.8316,56.858,46043.0
2022-02-02 14:55:00,64.63,64.68,64.61,64.66,53591.0,56.858,56.902,56.8404,56.8844,53591.0
2022-02-02 15:00:00,64.66,64.74,64.64,64.71,85417.0,56.8844,56.9547,56.8668,56.9283,85417.0
2022-02-02 15:05:00,64.71,64.74,64.7,64.7,69223.0,56.9283,56.9547,56.9195,56.9195,69223.0
2022-02-02 15:10:00,64.71,64.75,64.7,64.73,76521.0,56.9283,56.9635,56.9195,56.9459,76521.0
2022-02-02 15:15:00,64.73,64.84,64.73,64.81,89150.0,56.9459,57.0427,56.9459,57.0163,89150.0
2022-02-02 15:20:00,64.82,64.88,64.79,64.87,96836.0,57.0251,57.0779,56.9987,57.0691,96836.0
2022-02-02 15:25:00,64.87,64.92,64.85,64.89,116760.0,57.0691,57.1131,57.0515,57.0867,116760.0
2022-02-02 15:30:00,64.89,64.93,64.84,64.92,154662.0,57.0867,57.1219,57.0427,57.1131,154662.0
2022-02-02 15:35:00,64.92,64.96,64.87,64.88,152764.0,57.1131,57.1483,57.0691,57.0779,152764.0
2022-02-02 15:40:00,64.88,64.9,64.83,64.86,177120.0,57.0779,57.0955,57.0339,57.0603,177120.0
2022-02-02 15:45:00,64.87,64.91,64.83,64.87,200771.0,57.0691,57.1043,57.0339,57.0691,200771.0
2022-02-02 15:50:00,64.87,64.89,64.77,64.81,232232.0,57.0691,57.0867,56.9811,57.0163,232232.0
2022-02-02 15:55:00,64.8,64.85,64.73,64.8,557944.0,57.0075,57.0515,56.9459,57.0075,557944.0
2022-02-03 09:30:00,64.8,65.08,64.6,64.61,436409.0,57.0075,57.2538,56.8316,56.8404,436409.0
2022-02-03 09:35:00,64.61,64.66,64.33,64.64,271400.0,56.8404,56.8844,56.594,56.8668,271400.0
2022-02-03 09:40:00,64.64,64.77,64.4,64.4,166081.0,56.8668,56.9811,56.6556,56.6556,166081.0
2022-02-03 09:45:00,64.41,64.43,64.3,64.41,167737.0,56.6644,56.682,56.5676,56.6644,167737.0
2022-02-03 09:50:00,64.38,64.46,64.31,64.38,127592.0,56.638,56.7084,56.5764,56.638,127592.0
2022-02-03 09:55:00,64.38,64.5,64.31,64.4,100773.0,56.638,56.7436,56.5764,56.6556,100773.0
2022-02-03 10:00:00,64.41,64.63,64.4,64.48,128764.0,56.6644,56.858,56.6556,56.726,128764.0
2022-02-03 10:05:00,64.48,64.49,64.2,64.22,115988.0,56.726,56.7348,56.4797,56.4973,115988.0
2022-02-03 10:10:00,64.23,64.24,64.05,64.1,209254.0,56.5061,56.5149,56.3477,56.3917,209254.0
2022-02-03 10:15:00,64.09,64.14,63.89,63.89,116592.0,56.3829,56.4269,56.207,56.207,116592.0
2022-02-03 10:20:00,63.89,63.9,63.82,63.84,135287.0,56.207,56.2157,56.1454,56.163,135287.0
2022-02-03 10:25:00,63.85,64.01,63.84,63.88,84065.0,56.1718,56.3125,56.163,56.1982,84065.0
2022-02-03 10:30:00,63.88,63.99,63.84,63.91,101851.0,56.1982,56.2949,56.163,56.2245,101851.0
2022-02-03 10:35:00,63.92,63.97,63.84,63.96,76980.0,56.2333,56.2773,56.163,56.2685,76980.0
2022-02-03 10:40:00,63.96,64.07,63.96,64.05,56839.0,56.2685,56.3653,56.2685,56.3477,56839.0
2022-02-03 10:45:00,64.04,64.09,63.99,64.03,80718.0,56.3389,56.3829,56.2949,56.3301,80718.0
2022-02-03 10:50:00,64.04,64.09,63.83,63.85,130734.0,56.3389,56.3829,56.1542,56.1718,130734.0
2022-02-03 10:55:00,63.85,63.87,63.68,63.69,129609.0,56.1718,56.1894,56.0222,56.031,129609.0
2022-02-03 11:00:00,63.7,63.73,63.6,63.67,172583.0,56.0398,56.0662,55.9518,56.0134,172583.0
2022-02-03 11:05:00,63.67,63.77,63.66,63.68,77570.0,56.0134,56.1014,56.0046,56.0222,77570.0
2022-02-03 11:10:00,63.68,63.73,63.64,63.7,78265.0,56.0222,56.0662,55.987,56.0398,78265.0
2022-02-03 11:15:00,63.7,63.84,63.69,63.84,99214.0,56.0398,56.163,56.031,56.163,99214.0
2022-02-03 11:20:00,63.84,63.95,63.83,63.94,127796.0,56.163,56.2597,56.1542,56.2509,127796.0
2022-02-03 11:25:00,63.94,63.99,63.89,63.93,92613.0,56.2509,56.2949,56.207,56.2421,92613.0
2022-02-03 11:30:00,63.93,63.95,63.84,63.86,81566.0,56.2421,56.2597,56.163,56.1806,81566.0
2022-02-03 11:35:00,63.86,63.88,63.81,63.87,63462.0,56.1806,56.1982,56.1366,56.1894,63462.0
2022-02-03 11:40:00,63.87,63.95,63.83,63.95,51864.0,56.1894,56.2597,56.1542,56.2597,51864.0
2022-02-03 11:45:00,63.95,64.08,63.93,64.08,45488.0,56.2597,56.3741,56.2421,56.3741,45488.0
2022-02-03 11:50:00,64.08,64.13,64.07,64.1,131609.0,56.3741,56.4181,56.3653,56.3917,131609.0
2022-02-03 11:55:00,64.11,64.2,64.08,64.18,94261.0,56.4005,56.4797,56.3741,56.4621,94261.0
2022-02-03 12:00:00,64.19,64.2,64.07,64.1,131199.0,56.4709,56.4797,56.3653,56.3917,131199.0
2022-02-03 12:05:00,64.1,64.11,64.03,64.11,42933.0,56.3917,56.4005,56.3301,56.4005,42933.0
2022-02-03 12:10:00,64.11,64.2,64.09,64.18,101367.0,56.4005,56.4797,56.3829,56.4621,101367.0
2022-02-03 12:15:00,64.17,64.21,64.12,64.13,61958.0,56.4533,56.4885,56.4093,56.4181,61958.0
2022-02-03 12:20:00,64.13,64.15,64.08,64.11,84724.0,56.4181,56.4357,56.3741,56.4005,84724.0
2022-02-03 12:25:00,64.11,64.15,64.09,64.11,38884.0,56.4005,56.4357,56.3829,56.4005,38884.0
2022-02-03 12:30:00,64.11,64.12,64.06,64.09,46629.0,56.4005,56.4093,56.3565,56.3829,46629.0
2022-02-03 12:35:00,64.1,64.12,64.02,64.06,40741.0,56.3917,56.4093,56.3213,56.3565,40741.0
2022-02-03 12:40:00,64.06,64.07,63.97,63.99,63569.0,56.3565,56.3653,56.2773,56.2949,63569.0
2022-02-03 12:45:00,63.99,64.0,63.93,63.99,108566.0,56.2949,56.3037,56.2421,56.2949,108566.0
2022-02-03 12:50:00,63.99,64.06,63.93,64.02,119527.0,56.2949,56.3565,56.2421,56.3213,119527.0
2022-02-03 12:55:00,64.01,64.06,64.0,64.06,54194.0,56.3125,56.3565,56.3037,56.3565,54194.0
2022-02-03 13:00:00,64.06,64.07,64.03,64.03,52527.0,56.3565,56.3653,56.3301,56.3301,52527.0
2022-02-03 13:05:00,64.03,64.05,63.95,63.96,120766.0,56.3301,56.3477,56.2597,56.2685,120766.0
2022-02-03 13:10:00,63.95,64.0,63.93,64.0,42061.0,56.2597,56.3037,56.2421,56.3037,42061.0
2022-02-03 13:15:00,64.0,64.09,63.98,64.07,51616.0,56.3037,56.3829,56.2861,56.3653,51616.0
2022-02-03 13:20:00,64.07,64.08,64.02,64.03,66730.0,56.3653,56.3741,56.3213,56.3301,66730.0
2022-02-03 13:25:00,64.03,64.07,64.02,64.07,45153.0,56.3301,56.3653,56.3213,56.3653,45153.0
2022-02-03 13:30:00,64.07,64.09,64.03,64.05,42743.0,56.3653,56.3829,56.3301,56.3477,42743.0
2022-02-03 13:35:00,64.05,64.11,64.03,64.11,58440.0,56.3477,56.4005,56.3301,56.4005,58440.0
2022-02-03 13:40:00,64.11,64.12,63.99,64.03,119967.0,56.4005,56.4093,56.2949,56.3301,119967.0
2022-02-03 13:45:00,64.02,64.04,63.98,64.0,40026.0,56.3213,56.3389,56.2861,56.3037,40026.0
2022-02-03 13:50:00,64.0,64.0,63.95,63.96,63520.0,56.3037,56.3037,56.2597,56.2685,63520.0
2022-02-03 13:55:00,63.96,64.08,63.94,64.07,75730.0,56.2685,56.3741,56.2509,56.3653,75730.0
2022-02-03 14:00:00,64.07,64.09,63.99,64.08,62943.0,56.3653,56.3829,56.2949,56.3741,62943.0
2022-02-03 14:05:00,64.08,64.1,64.02,64.06,39277.0,56.3741,56.3917,56.3213,56.3565,39277.0
2022-02-03 14:10:00,64.06,64.1,64.03,64.06,54768.0,56.3565,56.3917,56.3301,56.3565,54768.0
2022-02-03 14:15:00,64.06,64.09,64.03,64.07,39784.0,56.3565,56.3829,56.3301,56.3653,39784.0
2022-02-03 14:20:00,64.07,64.08,64.04,64.06,27553.0,56.3653,56.3741,56.3389,56.3565,27553.0
2022-02-03 14:25:00,64.05,64.13,64.03,64.08,73696.0,56.3477,56.4181,56.3301,56.3741,73696.0
2022-02-03 14:30:00,64.08,64.08,63.98,63.99,57340.0,56.3741,56.3741,56.2861,56.2949,57340.0
2022-02-03 14:35:00,63.99,64.01,63.94,63.97,97080.0,56.2949,56.3125,56.2509,56.2773,97080.0
2022-02-03 14:40:00,63.97,63.98,63.87,63.89,77265.0,56.2773,56.2861,56.1894,56.207,77265.0
2022-02-03 14:45:00,63.89,63.91,63.8,63.8,58405.0,56.207,56.2245,56.1278,56.1278,58405.0
2022-02-03 14:50:00,63.81,63.85,63.81,63.84,76607.0,56.1366,56.1718,56.1366,56.163,76607.0
2022-02-03 14:55:00,63.84,63.87,63.79,63.83,62957.0,56.163,56.1894,56.119,56.1542,62957.0
2022-02-03 15:00:00,63.83,63.88,63.77,63.81,178351.0,56.1542,56.1982,56.1014,56.1366,178351.0
2022-02-03 15:05:00,63.81,63.81,63.68,63.75,84964.0,56.1366,56.1366,56.0222,56.0838,84964.0
2022-02-03 15:10:00,63.75,63.78,63.72,63.78,62854.0,56.0838,56.1102,56.0574,56.1102,62854.0
2022-02-03 15:15:00,63.78,63.89,63.77,63.84,120141.0,56.1102,56.207,56.1014,56.163,120141.0
2022-02-03 15:20:00,63.85,63.9,63.79,63.85,311594.0,56.1718,56.2157,56.119,56.1718,311594.0
2022-02-03 15:25:00,63.85,63.99,63.82,63.97,179438.0,56.1718,56.2949,56.1454,56.2773,179438.0
2022-02-03 15:30:00,63.96,64.1,63.95,63.98,264751.0,56.2685,56.3917,56.2597,56.2861,264751.0
2022-02-03 15:35:00,63.98,64.03,63.93,63.96,139919.0,56.2861,56.3301,56.2421,56.2685,139919.0
2022-02-03 15:40:00,63.95,64.04,63.92,64.03,125798.0,56.2597,56.3389,56.2333,56.3301,125798.0
2022-02-03 15:45:00,64.03,64.03,63.94,64.01,170896.0,56.3301,56.3301,56.2509,56.3125,170896.0
2022-02-03 15:50:00,64.01,64.1,63.99,64.06,354748.0,56.3125,56.3917,56.2949,56.3565,354748.0
2022-02-03 15:55:00,64.07,64.17,64.01,64.06,979774.0,56.3653,56.4533,56.3125,56.3565,979774.0
2022-02-04 09:30:00,63.15,64.66,62.9,64.36,482395.0,55.5559,56.8844,55.336,56.6204,482395.0
2022-02-04 09:35:00,64.32,65.45,64.31,65.06,466852.0,56.5852,57.5794,56.5764,57.2363,466852.0
2022-02-04 09:40:00,65.04,65.08,64.62,65.01,153317.0,57.2187,57.2538,56.8492,57.1923,153317.0
2022-02-04 09:45:00,65.01,65.2,64.8,65.02,138812.0,57.1923,57.3594,57.0075,57.2011,138812.0
2022-02-04 09:50:00,65.03,65.25,65.03,65.16,162259.0,57.2099,57.4034,57.2099,57.3242,162259.0
2022-02-04 09:55:00,65.14,65.2,65.0,65.0,160686.0,57.3066,57.3594,57.1835,57.1835,160686.0
2022-02-04 10:00:00,65.03,65.24,64.99,65.01,170060.0,57.2099,57.3946,57.1747,57.1923,170060.0
2022-02-04 10:05:00,65.0,65.18,64.95,65.15,134865.0,57.1835,57.3418,57.1395,57.3154,134865.0
2022-02-04 10:10:00,65.15,65.2,65.06,65.08,99467.0,57.3154,57.3594,57.2363,57.2538,99467.0
2022-02-04 10:15:00,65.08,65.19,65.07,65.15,83888.0,57.2538,57.3506,57.2451,57.3154,83888.0
2022-02-04 10:20:00,65.15,65.17,64.96,65.04,112719.0,57.3154,57.333,57.1483,57.2187,112719.0
2022-02-04 10:25:00,65.05,65.07,64.74,64.76,149715.0,57.2275,57.2451,56.9547,56.9723,149715.0
2022-02-04 10:30:00,64.78,64.93,64.74,64.84,86080.0,56.9899,57.1219,56.9547,57.0427,86080.0
2022-02-04 10:35:00,64.83,64.86,64.66,64.75,96560.0,57.0339,57.0603,56.8844,56.9635,96560.0
2022-02-04 10:40:00,64.76,65.04,64.68,64.97,73409.0,56.9723,57.2187,56.902,57.1571,73409.0
2022-02-04 10:45:00,64.98,65.0,64.82,64.88,69458.0,57.1659,57.1835,57.0251,57.0779,69458.0
2022-02-04 10:50:00,64.88,65.02,64.88,64.99,111505.0,57.0779,57.2011,57.0779,57.1747,111505.0
2022-02-04 10:55:00,64.97,65.03,64.92,64.95,92050.0,57.1571,57.2099,57.1131,57.1395,92050.0
2022-02-04 11:00:00,64.94,65.01,64.87,64.95,104864.0,57.1307,57.1923,57.0691,57.1395,104864.0
2022-02-04 11:05:00,64.94,65.01,64.93,64.95,119145.0,57.1307,57.1923,57.1219,57.1395,119145.0
2022-02-04 11:10:00,64.95,64.98,64.7,64.7,251821.0,57.1395,57.1659,56.9195,56.9195,251821.0
2022-02-04 11:15:00,64.7,64.75,64.61,64.65,238503.0,56.9195,56.9635,56.8404,56.8756,238503.0
2022-02-04 11:20:00,64.65,64.8,64.64,64.79,155613.0,56.8756,57.0075,56.8668,56.9987,155613.0
2022-02-04 11:25:00,64.78,64.84,64.7,64.73,63833.0,56.9899,57.0427,56.9195,56.9459,63833.0
2022-02-04 11:30:00,64.73,64.88,64.71,64.79,54914.0,56.9459,57.0779,56.9283,56.9987,54914.0
2022-02-04 11:35:00,64.78,64.86,64.7,64.77,66560.0,56.9899,57.0603,56.9195,56.9811,66560.0
2022-02-04 11:40:00,64.76,64.77,64.7,64.74,41983.0,56.9723,56.9811,56.9195,56.9547,41983.0
2022-02-04 11:45:00,64.74,64.78,64.69,64.71,103170.0,56.9547,56.9899,56.9107,56.9283,103170.0
2022-02-04 11:50:00,64.72,64.8,64.69,64.75,35405.0,56.9371,57.0075,56.9107,56.9635,35405.0
2022-02-04 11:55:00,64.75,64.87,64.74,64.76,44167.0,56.9635,57.0691,56.9547,56.9723,44167.0
2022-02-04 12:00:00,64.76,64.87,64.75,64.81,40075.0,56.9723,57.0691,56.9635,57.0163,40075.0
2022-02-04 12:05:00,64.8,64.85,64.78,64.82,90840.0,57.0075,57.0515,56.9899,57.0251,90840.0
2022-02-04 12:10:00,64.82,64.89,64.81,64.86,51422.0,57.0251,57.0867,57.0163,57.0603,51422.0
2022-02-04 12:15:00,64.85,64.89,64.84,64.88,39175.0,57.0515,57.0867,57.0427,57.0779,39175.0
2022-02-04 12:20:00,64.86,64.89,64.82,64.83,66008.0,57.0603,57.0867,57.0251,57.0339,66008.0
2022-02-04 12:25:00,64.82,64.87,64.78,64.85,34150.0,57.0251,57.0691,56.9899,57.0515,34150.0
2022-02-04 12:30:00,64.86,65.09,64.82,65.08,91704.0,57.0603,57.2626,57.0251,57.2538,91704.0
2022-02-04 12:35:00,65.08,65.08,64.98,65.01,53238.0,57.2538,57.2538,57.1659,57.1923,53238.0
2022-02-04 12:40:00,65.01,65.03,64.97,64.99,63998.0,57.1923,57.2099,57.1571,57.1747,63998.0
2022-02-04 12:45:00,64.99,65.01,64.94,65.0,63199.0,57.1747,57.1923,57.1307,57.1835,63199.0
2022-02-04 12:50:00,65.0,65.02,64.94,64.97,79130.0,57.1835,57.2011,57.1307,57.1571,79130.0
2022-02-04 12:55:00,64.98,65.03,64.97,65.01,42378.0,57.1659,57.2099,57.1571,57.1923,42378.0
2022-02-04 13:00:00,65.01,65.07,65.0,65.03,67892.0,57.1923,57.2451,57.1835,57.2099,67892.0
2022-02-04 13:05:00,65.02,65.11,64.99,65.09,147409.0,57.2011,57.2802,57.1747,57.2626,147409.0
2022-02-04 13:10:00,65.09,65.1,64.99,65.02,64208.0,57.2626,57.2714,57.1747,57.2011,64208.0
2022-02-04 13:15:00,65.02,65.07,64.96,65.0,75785.0,57.2011,57.2451,57.1483,57.1835,75785.0
2022-02-04 13:20:00,65.0,65.07,64.96,64.99,716883.0,57.1835,57.2451,57.1483,57.1747,716883.0
2022-02-04 13:25:00,64.98,64.99,64.81,64.86,61528.0,57.1659,57.1747,57.0163,57.0603,61528.0
2022-02-04 13:30:00,64.86,64.87,64.78,64.81,82969.0,57.0603,57.0691,56.9899,57.0163,82969.0
2022-02-04 13:35:00,64.81,64.85,64.78,64.78,103243.0,57.0163,57.0515,56.9899,56.9899,103243.0
2022-02-04 13:40:00,64.78,64.96,64.76,64.93,51825.0,56.9899,57.1483,56.9723,57.1219,51825.0
2022-02-04 13:45:00,64.92,64.96,64.84,64.89,48186.0,57.1131,57.1483,57.0427,57.0867,48186.0
2022-02-04 13:50:00,64.91,64.93,64.87,64.91,50989.0,57.1043,57.1219,57.0691,57.1043,50989.0
2022-02-04 13:55:00,64.91,64.93,64.86,64.89,37358.0,57.1043,57.1219,57.0603,57.0867,37358.0
2022-02-04 14:00:00,64.89,64.92,64.88,64.89,29634.0,57.0867,57.1131,57.0779,57.0867,29634.0
2022-02-04 14:05:00,64.88,64.9,64.83,64.86,38174.0,57.0779,57.0955,57.0339,57.0603,38174.0
2022-02-04 14:10:00,64.86,64.98,64.84,64.98,69611.0,57.0603,57.1659,57.0427,57.1659,69611.0
2022-02-04 14:15:00,64.97,65.0,64.94,64.94,70506.0,57.1571,57.1835,57.1307,57.1307,70506.0
2022-02-04 14:20:00,64.94,64.96,64.9,64.92,44346.0,57.1307,57.1483,57.0955,57.1131,44346.0
2022-02-04 14:25:00,64.91,65.0,64.9,64.98,58843.0,57.1043,57.1835,57.0955,57.1659,58843.0
2022-02-04 14:30:00,64.98,65.0,64.94,64.96,53423.0,57.1659,57.1835,57.1307,57.1483,53423.0
2022-02-04 14:35:00,64.95,64.98,64.91,64.97,43017.0,57.1395,57.1659,57.1043,57.1571,43017.0
2022-02-04 14:40:00,64.97,65.09,64.97,65.05,68621.0,57.1571,57.2626,57.1571,57.2275,68621.0
2022-02-04 14:45:00,65.06,65.06,64.96,64.99,72992.0,57.2363,57.2363,57.1483,57.1747,72992.0
2022-02-04 14:50:00,64.99,65.01,64.96,64.98,38023.0,57.1747,57.1923,57.1483,57.1659,38023.0
2022-02-04 14:55:00,64.98,65.01,64.97,64.98,63168.0,57.1659,57.1923,57.1571,57.1659,63168.0
2022-02-04 15:00:00,64.98,65.02,64.94,65.0,98156.0,57.1659,57.2011,57.1307,57.1835,98156.0
2022-02-04 15:05:00,65.0,65.05,64.99,65.05,60335.0,57.1835,57.2275,57.1747,57.2275,60335.0
2022-02-04 15:10:00,65.05,65.17,65.03,65.14,103191.0,57.2275,57.333,57.2099,57.3066,103191.0
2022-02-04 15:15:00,65.14,65.19,65.11,65.14,168812.0,57.3066,57.3506,57.2802,57.3066,168812.0
2022-02-04 15:20:00,65.13,65.17,65.11,65.17,68450.0,57.2978,57.333,57.2802,57.333,68450.0
2022-02-04 15:25:00,65.17,65.19,65.14,65.16,79761.0,57.333,57.3506,57.3066,57.3242,79761.0
2022-02-04 15:30:00,65.16,65.16,64.94,65.05,212882.0,57.3242,57.3242,57.1307,57.2275,212882.0
2022-02-04 15:35:00,65.05,65.12,65.0,65.06,164632.0,57.2275,57.289,57.1835,57.2363,164632.0
2022-02-04 15:40:00,65.06,65.11,64.9,64.98,341306.0,57.2363,57.2802,57.0955,57.1659,341306.0
2022-02-04 15:45:00,64.98,64.98,64.9,64.92,200385.0,57.1659,57.1659,57.0955,57.1131,200385.0
2022-02-04 15:50:00,64.92,65.02,64.9,65.01,286365.0,57.1131,57.2011,57.0955,57.1923,286365.0
2022-02-04 15:55:00,65.0,65.01,64.93,65.0,1020759.0,57.1835,57.1923,57.1219,57.1835,1020759.0
2022-02-07 09:30:00,65.38,65.72,65.0,65.7,489389.0,57.5178,57.8169,57.1835,57.7993,489389.0
2022-02-07 09:35:00,65.7,65.83,65.45,65.45,194413.0,57.7993,57.9137,57.5794,57.5794,194413.0
2022-02-07 09:40:00,65.49,65.58,65.42,65.57,152718.0,57.6145,57.6937,57.553,57.6849,152718.0
2022-02-07 09:45:00,65.57,65.68,65.48,65.67,125563.0,57.6849,57.7817,57.6057,57.7729,125563.0
2022-02-07 09:50:00,65.67,65.77,65.45,65.5,163912.0,57.7729,57.8609,57.5794,57.6233,163912.0
2022-02-07 09:55:00,65.51,65.55,65.44,65.48,163737.0,57.6321,57.6673,57.5706,57.6057,163737.0
2022-02-07 10:00:00,65.48,65.56,65.27,65.29,318937.0,57.6057,57.6761,57.421,57.4386,318937.0
2022-02-07 10:05:00,65.28,65.39,65.28,65.36,94771.0,57.4298,57.5266,57.4298,57.5002,94771.0
2022-02-07 10:10:00,65.37,65.54,65.36,65.53,122813.0,57.509,57.6585,57.5002,57.6497,122813.0
2022-02-07 10:15:00,65.53,65.73,65.49,65.69,175149.0,57.6497,57.8257,57.6145,57.7905,175149.0
2022-02-07 10:20:00,65.7,65.8,65.57,65.78,82103.0,57.7993,57.8873,57.6849,57.8697,82103.0
2022-02-07 10:25:00,65.78,65.8,65.64,65.72,77376.0,57.8697,57.8873,57.7465,57.8169,77376.0
2022-02-07 10:30:00,65.71,65.76,65.67,65.76,83733.0,57.8081,57.8521,57.7729,57.8521,83733.0
2022-02-07 10:35:00,65.76,65.85,65.72,65.84,87418.0,57.8521,57.9313,57.8169,57.9225,87418.0
2022-02-07 10:40:00,65.84,66.0,65.83,65.96,243419.0,57.9225,58.0632,57.9137,58.028,243419.0
2022-02-07 10:45:00,65.97,65.97,65.71,65.76,147511.0,58.0368,58.0368,57.8081,57.8521,147511.0
2022-02-07 10:50:00,65.76,65.86,65.74,65.84,121898.0,57.8521,57.9401,57.8345,57.9225,121898.0
2022-02-07 10:55:00,65.84,65.99,65.84,65.99,105528.0,57.9225,58.0544,57.9225,58.0544,105528.0
2022-02-07 11:00:00,65.98,66.14,65.96,66.03,422755.0,58.0456,58.1864,58.028,58.0896,422755.0
2022-02-07 11:05:00,66.03,66.12,65.93,66.09,119730.0,58.0896,58.1688,58.0016,58.1424,119730.0
2022-02-07 11:10:00,66.09,66.11,65.97,66.0,86777.0,58.1424,58.16,58.0368,58.0632,86777.0
2022-02-07 11:15:00,66.0,66.06,65.97,66.03,78022.0,58.0632,58.116,58.0368,58.0896,78022.0
2022-02-07 11:20:00,66.03,66.11,66.01,66.11,77600.0,58.0896,58.16,58.072,58.16,77600.0
2022-02-07 11:25:00,66.1,66.12,66.01,66.05,112332.0,58.1512,58.1688,58.072,58.1072,112332.0
2022-02-07 11:30:00,66.05,66.05,65.93,66.0,143273.0,58.1072,58.1072,58.0016,58.0632,143273.0
2022-02-07 11:35:00,66.0,66.08,65.97,66.0,80078.0,58.0632,58.1336,58.0368,58.0632,80078.0
2022-02-07 11:40:00,66.01,66.04,65.98,66.0,139791.0,58.072,58.0984,58.0456,58.0632,139791.0
2022-02-07 11:45:00,66.01,66.02,65.97,66.0,164593.0,58.072,58.0808,58.0368,58.0632,164593.0
2022-02-07 11:50:00,66.0,66.02,65.93,65.98,75309.0,58.0632,58.0808,58.0016,58.0456,75309.0
2022-02-07 11:55:00,65.98,65.98,65.73,65.78,122194.0,58.0456,58.0456,57.8257,57.8697,122194.0
2022-02-07 12:00:00,65.78,65.93,65.73,65.91,75963.0,57.8697,58.0016,57.8257,57.984,75963.0
2022-02-07 12:05:00,65.91,65.93,65.86,65.89,39589.0,57.984,58.0016,57.9401,57.9664,39589.0
2022-02-07 12:10:00,65.89,65.96,65.85,65.92,57498.0,57.9664,58.028,57.9313,57.9928,57498.0
2022-02-07 12:15:00,65.92,66.01,65.91,65.98,55523.0,57.9928,58.072,57.984,58.0456,55523.0
2022-02-07 12:20:00,65.98,66.01,65.97,65.98,58324.0,58.0456,58.072,58.0368,58.0456,58324.0
2022-02-07 12:25:00,65.97,66.05,65.97,66.01,60732.0,58.0368,58.1072,58.0368,58.072,60732.0
2022-02-07 12:30:00,66.02,66.05,65.98,66.05,32204.0,58.0808,58.1072,58.0456,58.1072,32204.0
2022-02-07 12:35:00,66.05,66.17,66.03,66.04,161667.0,58.1072,58.2128,58.0896,58.0984,161667.0
2022-02-07 12:40:00,66.03,66.1,66.0,66.03,69399.0,58.0896,58.1512,58.0632,58.0896,69399.0
2022-02-07 12:45:00,66.03,66.07,65.99,66.01,36258.0,58.0896,58.1248,58.0544,58.072,36258.0
2022-02-07 12:50:00,66.01,66.03,65.96,66.01,67275.0,58.072,58.0896,58.028,58.072,67275.0
2022-02-07 12:55:00,66.01,66.02,65.96,66.0,99795.0,58.072,58.0808,58.028,58.0632,99795.0
2022-02-07 13:00:00,66.0,66.06,65.99,66.03,70452.0,58.0632,58.116,58.0544,58.0896,70452.0
2022-02-07 13:05:00,66.02,66.04,66.0,66.02,83431.0,58.0808,58.0984,58.0632,58.0808,83431.0
2022-02-07 13:10:00,66.02,66.03,65.98,66.0,116876.0,58.0808,58.0896,58.0456,58.0632,116876.0
2022-02-07 13:15:00,66.0,66.04,65.98,66.03,131447.0,58.0632,58.0984,58.0456,58.0896,131447.0
2022-02-07 13:20:00,66.02,66.03,65.98,66.0,69128.0,58.0808,58.0896,58.0456,58.0632,69128.0
2022-02-07 13:25:00,66.01,66.06,66.0,66.06,45904.0,58.072,58.116,58.0632,58.116,45904.0
2022-02-07 13:30:00,66.06,66.13,66.01,66.04,153809.0,58.116,58.1776,58.072,58.0984,153809.0
2022-02-07 13:35:00,66.05,66.08,66.03,66.05,83663.0,58.1072,58.1336,58.0896,58.1072,83663.0
2022-02-07 13:40:00,66.05,66.06,65.97,66.0,161457.0,58.1072,58.116,58.0368,58.0632,161457.0
2022-02-07 13:45:00,66.0,66.04,65.96,66.02,128118.0,58.0632,58.0984,58.028,58.0808,128118.0
2022-02-07 13:50:00,66.02,66.02,65.99,66.01,67746.0,58.0808,58.0808,58.0544,58.072,67746.0
2022-02-07 13:55:00,66.01,66.05,65.98,65.99,239015.0,58.072,58.1072,58.0456,58.0544,239015.0
2022-02-07 14:00:00,65.98,66.07,65.98,66.07,73842.0,58.0456,58.1248,58.0456,58.1248,73842.0
2022-02-07 14:05:00,66.07,66.08,65.98,66.01,68010.0,58.1248,58.1336,58.0456,58.072,68010.0
2022-02-07 14:10:00,66.02,66.04,65.98,66.03,87545.0,58.0808,58.0984,58.0456,58.0896,87545.0
2022-02-07 14:15:00,66.03,66.15,66.02,66.14,81947.0,58.0896,58.1952,58.0808,58.1864,81947.0
2022-02-07 14:20:00,66.15,66.17,66.09,66.13,65872.0,58.1952,58.2128,58.1424,58.1776,65872.0
2022-02-07 14:25:00,66.13,66.17,66.12,66.17,59054.0,58.1776,58.2128,58.1688,58.2128,59054.0
2022-02-07 14:30:00,66.17,66.17,66.13,66.17,47773.0,58.2128,58.2128,58.1776,58.2128,47773.0
2022-02-07 14:35:00,66.16,66.2,66.16,66.17,118382.0,58.204,58.2392,58.204,58.2128,118382.0
2022-02-07 14:40:00,66.17,66.2,66.15,66.2,78296.0,58.2128,58.2392,58.1952,58.2392,78296.0
2022-02-07 14:45:00,66.2,66.21,66.16,66.2,68217.0,58.2392,58.248,58.204,58.2392,68217.0
2022-02-07 14:50:00,66.2,66.2,66.17,66.19,68232.0,58.2392,58.2392,58.2128,58.2304,68232.0
2022-02-07 14:55:00,66.18,66.2,66.15,66.19,67512.0,58.2216,58.2392,58.1952,58.2304,67512.0
2022-02-07 15:00:00,66.19,66.2,66.15,66.19,67437.0,58.2304,58.2392,58.1952,58.2304,67437.0
2022-02-07 15:05:00,66.19,66.32,66.18,66.31,150985.0,58.2304,58.3447,58.2216,58.3359,150985.0
2022-02-07 15:10:00,66.32,66.42,66.31,66.41,175820.0,58.3447,58.4327,58.3359,58.4239,175820.0
2022-02-07 15:15:00,66.42,66.45,66.34,66.36,297683.0,58.4327,58.4591,58.3623,58.3799,297683.0
2022-02-07 15:20:00,66.36,66.44,66.31,66.39,225854.0,58.3799,58.4503,58.3359,58.4063,225854.0
2022-02-07 15:25:00,66.39,66.41,66.21,66.22,215031.0,58.4063,58.4239,58.248,58.2568,215031.0
2022-02-07 15:30:00,66.22,66.22,66.14,66.18,286729.0,58.2568,58.2568,58.1864,58.2216,286729.0
2022-02-07 15:35:00,66.17,66.22,66.12,66.15,380835.0,58.2128,58.2568,58.1688,58.1952,380835.0
2022-02-07 15:40:00,66.15,66.15,66.1,66.12,224605.0,58.1952,58.1952,58.1512,58.1688,224605.0
2022-02-07 15:45:00,66.13,66.13,66.08,66.11,286176.0,58.1776,58.1776,58.1336,58.16,286176.0
2022-02-07 15:50:00,66.12,66.2,66.03,66.06,519839.0,58.1688,58.2392,58.0896,58.116,519839.0
2022-02-07 15:55:00,66.06,66.24,65.96,66.16,1467798.0,58.116,58.2744,58.028,58.204,1467798.0
2022-02-08 09:30:00,66.25,66.29,65.92,66.05,253645.0,58.2832,58.3183,57.9928,58.1072,253645.0
2022-02-08 09:35:00,66.06,66.15,65.78,65.9,97316.0,58.116,58.1952,57.8697,57.9752,97316.0
2022-02-08 09:40:00,65.92,65.98,65.8,65.91,132226.0,57.9928,58.0456,57.8873,57.984,132226.0
2022-02-08 09:45:00,65.91,66.1,65.86,65.88,88747.0,57.984,58.1512,57.9401,57.9576,88747.0
2022-02-08 09:50:00,65.89,65.94,65.75,65.78,104583.0,57.9664,58.0104,57.8433,57.8697,104583.0
2022-02-08 09:55:00,65.79,65.86,65.72,65.79,126322.0,57.8785,57.9401,57.8169,57.8785,126322.0
2022-02-08 10:00:00,65.8,65.85,65.61,65.74,182161.0,57.8873,57.9313,57.7201,57.8345,182161.0
2022-02-08 10:05:00,65.75,65.82,65.7,65.73,103123.0,57.8433,57.9049,57.7993,57.8257,103123.0
2022-02-08 10:10:00,65.73,65.87,65.72,65.84,125151.0,57.8257,57.9488,57.8169,57.9225,125151.0
2022-02-08 10:15:00,65.83,65.9,65.6,65.62,169868.0,57.9137,57.9752,57.7113,57.7289,169868.0
2022-02-08 10:20:00,65.61,65.83,65.6,65.7,83612.0,57.7201,57.9137,57.7113,57.7993,83612.0
2022-02-08 10:25:00,65.7,65.76,65.67,65.75,55218.0,57.7993,57.8521,57.7729,57.8433,55218.0
2022-02-08 10:30:00,65.76,65.79,65.67,65.76,67012.0,57.8521,57.8785,57.7729,57.8521,67012.0
2022-02-08 10:35:00,65.77,65.82,65.74,65.78,61800.0,57.8609,57.9049,57.8345,57.8697,61800.0
2022-02-08 10:40:00,65.77,65.82,65.74,65.75,59333.0,57.8609,57.9049,57.8345,57.8433,59333.0
2022-02-08 10:45:00,65.76,65.97,65.76,65.86,95067.0,57.8521,58.0368,57.8521,57.9401,95067.0
2022-02-08 10:50:00,65.86,65.89,65.8,65.83,76752.0,57.9401,57.9664,57.8873,57.9137,76752.0
2022-02-08 10:55:00,65.83,65.88,65.7,65.71,687609.0,57.9137,57.9576,57.7993,57.8081,687609.0
2022-02-08 11:00:00,65.72,65.75,65.68,65.72,65442.0,57.8169,57.8433,57.7817,57.8169,65442.0
2022-02-08 11:05:00,65.72,65.78,65.71,65.76,53589.0,57.8169,57.8697,57.8081,57.8521,53589.0
2022-02-08 11:10:00,65.76,65.83,65.73,65.79,89860.0,57.8521,57.9137,57.8257,57.8785,89860.0
2022-02-08 11:15:00,65.8,65.86,65.74,65.74,85879.0,57.8873,57.9401,57.8345,57.8345,85879.0
2022-02-08 11:20:00,65.75,65.8,65.71,65.73,127673.0,57.8433,57.8873,57.8081,57.8257,127673.0
2022-02-08 11:25:00,65.73,65.83,65.72,65.81,80661.0,57.8257,57.9137,57.8169,57.8961,80661.0
2022-02-08 11:30:00,65.81,65.9,65.79,65.79,147328.0,57.8961,57.9752,57.8785,57.8785,147328.0
2022-02-08 11:35:00,65.79,65.81,65.73,65.8,48603.0,57.8785,57.8961,57.8257,57.8873,48603.0
2022-02-08 11:40:00,65.8,65.82,65.74,65.78,46974.0,57.8873,57.9049,57.8345,57.8697,46974.0
2022-02-08 11:45:00,65.78,65.81,65.72,65.74,70646.0,57.8697,57.8961,57.8169,57.8345,70646.0
2022-02-08 11:50:00,65.74,65.78,65.69,65.73,161316.0,57.8345,57.8697,57.7905,57.8257,161316.0
2022-02-08 11:55:00,65.73,65.83,65.72,65.81,79071.0,57.8257,57.9137,57.8169,57.8961,79071.0
2022-02-08 12:00:00,65.81,65.81,65.76,65.79,23280.0,57.8961,57.8961,57.8521,57.8785,23280.0
2022-02-08 12:05:00,65.8,65.84,65.79,65.81,30966.0,57.8873,57.9225,57.8785,57.8961,30966.0
2022-02-08 12:10:00,65.82,65.88,65.81,65.84,42666.0,57.9049,57.9576,57.8961,57.9225,42666.0
2022-02-08 12:15:00,65.83,65.85,65.79,65.83,44993.0,57.9137,57.9313,57.8785,57.9137,44993.0
2022-02-08 12:20:00,65.84,65.91,65.83,65.87,41528.0,57.9225,57.984,57.9137,57.9488,41528.0
2022-02-08 12:25:00,65.88,65.91,65.84,65.85,28555.0,57.9576,57.984,57.9225,57.9313,28555.0
2022-02-08 12:30:00,65.85,65.91,65.84,65.88,43338.0,57.9313,57.984,57.9225,57.9576,43338.0
2022-02-08 12:35:00,65.88,65.89,65.76,65.78,53853.0,57.9576,57.9664,57.8521,57.8697,53853.0
2022-02-08 12:40:00,65.78,65.82,65.78,65.81,30622.0,57.8697,57.9049,57.8697,57.8961,30622.0
2022-02-08 12:45:00,65.81,65.86,65.8,65.82,32410.0,57.8961,57.9401,57.8873,57.9049,32410.0
2022-02-08 12:50:00,65.83,65.85,65.81,65.83,38468.0,57.9137,57.9313,57.8961,57.9137,38468.0
2022-02-08 12:55:00,65.84,65.85,65.81,65.81,27649.0,57.9225,57.9313,57.8961,57.8961,27649.0
2022-02-08 13:00:00,65.82,65.87,65.82,65.84,52413.0,57.9049,57.9488,57.9049,57.9225,52413.0
2022-02-08 13:05:00,65.84,65.89,65.84,65.84,38010.0,57.9225,57.9664,57.9225,57.9225,38010.0
2022-02-08 13:10:00,65.84,65.88,65.82,65.87,38505.0,57.9225,57.9576,57.9049,57.9488,38505.0
2022-02-08 13:15:00,65.86,65.94,65.86,65.9,69311.0,57.9401,58.0104,57.9401,57.9752,69311.0
2022-02-08 13:20:00,65.9,65.93,65.88,65.89,70729.0,57.9752,58.0016,57.9576,57.9664,70729.0
2022-02-08 13:25:00,65.89,65.89,65.77,65.77,112692.0,57.9664,57.9664,57.8609,57.8609,112692.0
2022-02-08 13:30:00,65.78,65.84,65.74,65.83,46359.0,57.8697,57.9225,57.8345,57.9137,46359.0
2022-02-08 13:35:00,65.83,65.85,65.81,65.82,41809.0,57.9137,57.9313,57.8961,57.9049,41809.0
2022-02-08 13:40:00,65.82,65.83,65.79,65.83,38028.0,57.9049,57.9137,57.8785,57.9137,38028.0
2022-02-08 13:45:00,65.82,65.83,65.79,65.83,24707.0,57.9049,57.9137,57.8785,57.9137,24707.0
2022-02-08 13:50:00,65.82,65.9,65.81,65.89,48603.0,57.9049,57.9752,57.8961,57.9664,48603.0
2022-02-08 13:55:00,65.89,65.93,65.88,65.92,41913.0,57.9664,58.0016,57.9576,57.9928,41913.0
2022-02-08 14:00:00,65.92,65.93,65.82,65.85,75389.0,57.9928,58.0016,57.9049,57.9313,75389.0
2022-02-08 14:05:00,65.84,65.86,65.78,65.78,46044.0,57.9225,57.9401,57.8697,57.8697,46044.0
2022-02-08 14:10:00,65.78,65.79,65.71,65.73,68246.0,57.8697,57.8785,57.8081,57.8257,68246.0
2022-02-08 14:15:00,65.73,65.74,65.67,65.69,63749.0,57.8257,57.8345,57.7729,57.7905,63749.0
2022-02-08 14:20:00,65.69,65.72,65.63,65.65,35345.0,57.7905,57.8169,57.7377,57.7553,35345.0
2022-02-08 14:25:00,65.65,65.7,65.64,65.7,53217.0,57.7553,57.7993,57.7465,57.7993,53217.0
2022-02-08 14:30:00,65.69,65.73,65.69,65.73,41821.0,57.7905,57.8257,57.7905,57.8257,41821.0
2022-02-08 14:35:00,65.73,65.73,65.62,65.62,44413.0,57.8257,57.8257,57.7289,57.7289,44413.0
2022-02-08 14:40:00,65.63,65.68,65.62,65.66,61309.0,57.7377,57.7817,57.7289,57.7641,61309.0
2022-02-08 14:45:00,65.66,65.68,65.64,65.67,47824.0,57.7641,57.7817,57.7465,57.7729,47824.0
2022-02-08 14:50:00,65.67,65.74,65.66,65.73,28122.0,57.7729,57.8345,57.7641,57.8257,28122.0
2022-02-08 14:55:00,65.73,65.74,65.68,65.7,39005.0,57.8257,57.8345,57.7817,57.7993,39005.0
2022-02-08 15:00:00,65.69,65.7,65.66,65.67,54607.0,57.7905,57.7993,57.7641,57.7729,54607.0
2022-02-08 15:05:00,65.67,65.71,65.64,65.7,44071.0,57.7729,57.8081,57.7465,57.7993,44071.0
2022-02-08 15:10:00,65.69,65.8,65.69,65.78,105874.0,57.7905,57.8873,57.7905,57.8697,105874.0
2022-02-08 15:15:00,65.77,65.81,65.76,65.77,53824.0,57.8609,57.8961,57.8521,57.8609,53824.0
2022-02-08 15:20:00,65.77,65.82,65.74,65.77,60090.0,57.8609,57.9049,57.8345,57.8609,60090.0
2022-02-08 15:25:00,65.77,65.78,65.7,65.73,62652.0,57.8609,57.8697,57.7993,57.8257,62652.0
2022-02-08 15:30:00,65.73,65.82,65.72,65.8,108175.0,57.8257,57.9049,57.8169,57.8873,108175.0
2022-02-08 15:35:00,65.81,65.83,65.75,65.82,101988.0,57.8961,57.9137,57.8433,57.9049,101988.0
2022-02-08 15:40:00,65.82,65.87,65.81,65.86,76480.0,57.9049,57.9488,57.8961,57.9401,76480.0
2022-02-08 15:45:00,65.85,65.85,65.77,65.81,131323.0,57.9313,57.9313,57.8609,57.8961,131323.0
2022-02-08 15:50:00,65.81,65.9,65.78,65.89,162452.0,57.8961,57.9752,57.8697,57.9664,162452.0
2022-02-08 15:55:00,65.89,65.94,65.88,65.89,444225.0,57.9664,58.0104,57.9576,57.9664,444225.0
2022-02-09 09:30:00,65.74,66.05,65.62,66.01,468859.0,57.8345,58.1072,57.7289,58.072,468859.0
2022-02-09 09:35:00,66.01,66.13,65.79,65.96,160353.0,58.072,58.1776,57.8785,58.028,160353.0
2022-02-09 09:40:00,65.97,66.16,65.94,66.16,144006.0,58.0368,58.204,58.0104,58.204,144006.0
2022-02-09 09:45:00,66.15,66.43,66.13,66.42,132106.0,58.1952,58.4415,58.1776,58.4327,132106.0
2022-02-09 09:50:00,66.43,66.57,66.43,66.47,233771.0,58.4415,58.5647,58.4415,58.4767,233771.0
2022-02-09 09:55:00,66.47,66.66,66.44,66.59,258176.0,58.4767,58.6438,58.4503,58.5823,258176.0
2022-02-09 10:00:00,66.59,66.61,66.4,66.4,254015.0,58.5823,58.5999,58.4151,58.4151,254015.0
2022-02-09 10:05:00,66.41,66.56,66.39,66.55,143034.0,58.4239,58.5559,58.4063,58.5471,143034.0
2022-02-09 10:10:00,66.56,66.62,66.53,66.62,210193.0,58.5559,58.6087,58.5295,58.6087,210193.0
2022-02-09 10:15:00,66.62,66.86,66.62,66.86,280320.0,58.6087,58.8198,58.6087,58.8198,280320.0
2022-02-09 10:20:00,66.85,66.85,66.62,66.66,239992.0,58.811,58.811,58.6087,58.6438,239992.0
2022-02-09 10:25:00,66.66,66.76,66.61,66.72,197872.0,58.6438,58.7318,58.5999,58.6966,197872.0
2022-02-09 10:30:00,66.72,66.88,66.71,66.85,180509.0,58.6966,58.8374,58.6878,58.811,180509.0
2022-02-09 10:35:00,66.84,66.85,66.68,66.75,224127.0,58.8022,58.811,58.6614,58.723,224127.0
2022-02-09 10:40:00,66.74,66.89,66.74,66.89,102273.0,58.7142,58.8462,58.7142,58.8462,102273.0
2022-02-09 10:45:00,66.89,66.99,66.82,66.99,286885.0,58.8462,58.9342,58.7846,58.9342,286885.0
2022-02-09 10:50:00,66.98,67.05,66.93,66.96,522412.0,58.9254,58.9869,58.8814,58.9078,522412.0
2022-02-09 10:55:00,66.96,66.96,66.87,66.91,106961.0,58.9078,58.9078,58.8286,58.8638,106961.0
2022-02-09 11:00:00,66.91,66.93,66.85,66.86,103700.0,58.8638,58.8814,58.811,58.8198,103700.0
2022-02-09 11:05:00,66.87,66.98,66.86,66.9,178183.0,58.8286,58.9254,58.8198,58.855,178183.0
2022-02-09 11:10:00,66.9,67.01,66.89,66.97,142218.0,58.855,58.9518,58.8462,58.9166,142218.0
2022-02-09 11:15:00,66.97,66.98,66.91,66.95,136306.0,58.9166,58.9254,58.8638,58.899,136306.0
2022-02-09 11:20:00,66.96,67.03,66.91,66.94,167238.0,58.9078,58.9694,58.8638,58.8902,167238.0
2022-02-09 11:25:00,66.94,66.98,66.94,66.97,58239.0,58.8902,58.9254,58.8902,58.9166,58239.0
2022-02-09 11:30:00,66.97,67.07,66.92,67.06,159233.0,58.9166,59.0045,58.8726,58.9957,159233.0
2022-02-09 11:35:00,67.06,67.08,66.97,67.04,147580.0,58.9957,59.0133,58.9166,58.9781,147580.0
2022-02-09 11:40:00,67.04,67.08,67.03,67.05,139139.0,58.9781,59.0133,58.9694,58.9869,139139.0
2022-02-09 11:45:00,67.05,67.08,67.03,67.07,109104.0,58.9869,59.0133,58.9694,59.0045,109104.0
2022-02-09 11:50:00,67.07,67.12,67.03,67.05,164934.0,59.0045,59.0485,58.9694,58.9869,164934.0
2022-02-09 11:55:00,67.05,67.09,67.03,67.08,191514.0,58.9869,59.0221,58.9694,59.0133,191514.0
2022-02-09 12:00:00,67.09,67.12,67.02,67.06,126328.0,59.0221,59.0485,58.9606,58.9957,126328.0
2022-02-09 12:05:00,67.05,67.07,67.01,67.03,201475.0,58.9869,59.0045,58.9518,58.9694,201475.0
2022-02-09 12:10:00,67.03,67.05,66.99,67.01,95730.0,58.9694,58.9869,58.9342,58.9518,95730.0
2022-02-09 12:15:00,67.01,67.09,67.0,67.09,134337.0,58.9518,59.0221,58.943,59.0221,134337.0
2022-02-09 12:20:00,67.09,67.09,67.01,67.03,122645.0,59.0221,59.0221,58.9518,58.9694,122645.0
2022-02-09 12:25:00,67.03,67.13,67.03,67.09,116323.0,58.9694,59.0573,58.9694,59.0221,116323.0
2022-02-09 12:30:00,67.09,67.13,67.04,67.09,115511.0,59.0221,59.0573,58.9781,59.0221,115511.0
2022-02-09 12:35:00,67.1,67.11,67.06,67.09,55494.0,59.0309,59.0397,58.9957,59.0221,55494.0
2022-02-09 12:40:00,67.09,67.2,67.07,67.17,129155.0,59.0221,59.1189,59.0045,59.0925,129155.0
2022-02-09 12:45:00,67.17,67.18,67.1,67.1,59399.0,59.0925,59.1013,59.0309,59.0309,59399.0
2022-02-09 12:50:00,67.11,67.13,67.09,67.12,43497.0,59.0397,59.0573,59.0221,59.0485,43497.0
2022-02-09 12:55:00,67.12,67.12,67.06,67.06,89793.0,59.0485,59.0485,58.9957,58.9957,89793.0
2022-02-09 13:00:00,67.06,67.13,67.03,67.13,62435.0,58.9957,59.0573,58.9694,59.0573,62435.0
2022-02-09 13:05:00,67.13,67.17,67.12,67.16,65369.0,59.0573,59.0925,59.0485,59.0837,65369.0
2022-02-09 13:10:00,67.16,67.18,67.1,67.1,55307.0,59.0837,59.1013,59.0309,59.0309,55307.0
2022-02-09 13:15:00,67.11,67.16,67.09,67.15,78802.0,59.0397,59.0837,59.0221,59.0749,78802.0
2022-02-09 13:20:00,67.14,67.17,67.12,67.13,61674.0,59.0661,59.0925,59.0485,59.0573,61674.0
2022-02-09 13:25:00,67.13,67.16,67.11,67.12,86994.0,59.0573,59.0837,59.0397,59.0485,86994.0
2022-02-09 13:30:00,67.12,67.17,67.11,67.14,65017.0,59.0485,59.0925,59.0397,59.0661,65017.0
2022-02-09 13:35:00,67.14,67.15,67.11,67.14,40620.0,59.0661,59.0749,59.0397,59.0661,40620.0
2022-02-09 13:40:00,67.14,67.15,67.1,67.13,137935.0,59.0661,59.0749,59.0309,59.0573,137935.0
2022-02-09 13:45:00,67.12,67.19,67.12,67.17,88823.0,59.0485,59.1101,59.0485,59.0925,88823.0
2022-02-09 13:50:00,67.17,67.24,67.17,67.22,147381.0,59.0925,59.1541,59.0925,59.1365,147381.0
2022-02-09 13:55:00,67.22,67.22,67.15,67.16,73593.0,59.1365,59.1365,59.0749,59.0837,73593.0
2022-02-09 14:00:00,67.16,67.18,67.14,67.16,156743.0,59.0837,59.1013,59.0661,59.0837,156743.0
2022-02-09 14:05:00,67.16,67.18,67.13,67.17,77122.0,59.0837,59.1013,59.0573,59.0925,77122.0
2022-02-09 14:10:00,67.17,67.23,67.16,67.2,65952.0,59.0925,59.1453,59.0837,59.1189,65952.0
2022-02-09 14:15:00,67.21,67.27,67.2,67.25,191588.0,59.1277,59.1805,59.1189,59.1629,191588.0
2022-02-09 14:20:00,67.26,67.26,67.12,67.15,82698.0,59.1717,59.1717,59.0485,59.0749,82698.0
2022-02-09 14:25:00,67.15,67.17,67.14,67.16,38807.0,59.0749,59.0925,59.0661,59.0837,38807.0
2022-02-09 14:30:00,67.16,67.19,67.13,67.16,81774.0,59.0837,59.1101,59.0573,59.0837,81774.0
2022-02-09 14:35:00,67.16,67.18,67.12,67.15,89155.0,59.0837,59.1013,59.0485,59.0749,89155.0
2022-02-09 14:40:00,67.16,67.16,67.13,67.14,70661.0,59.0837,59.0837,59.0573,59.0661,70661.0
2022-02-09 14:45:00,67.14,67.14,67.09,67.09,69721.0,59.0661,59.0661,59.0221,59.0221,69721.0
2022-02-09 14:50:00,67.09,67.12,67.08,67.08,90580.0,59.0221,59.0485,59.0133,59.0133,90580.0
2022-02-09 14:55:00,67.09,67.13,67.08,67.09,134081.0,59.0221,59.0573,59.0133,59.0221,134081.0
2022-02-09 15:00:00,67.09,67.1,67.04,67.06,107514.0,59.0221,59.0309,58.9781,58.9957,107514.0
2022-02-09 15:05:00,67.06,67.08,67.03,67.05,87037.0,58.9957,59.0133,58.9694,58.9869,87037.0
2022-02-09 15:10:00,67.05,67.07,67.03,67.06,130622.0,58.9869,59.0045,58.9694,58.9957,130622.0
2022-02-09 15:15:00,67.05,67.06,66.99,67.05,167271.0,58.9869,58.9957,58.9342,58.9869,167271.0
2022-02-09 15:20:00,67.06,67.07,67.03,67.05,128698.0,58.9957,59.0045,58.9694,58.9869,128698.0
2022-02-09 15:25:00,67.05,67.05,67.0,67.01,130674.0,58.9869,58.9869,58.943,58.9518,130674.0
2022-02-09 15:30:00,67.01,67.06,66.96,67.0,284419.0,58.9518,58.9957,58.9078,58.943,284419.0
2022-02-09 15:35:00,67.0,67.04,66.97,67.02,120669.0,58.943,58.9781,58.9166,58.9606,120669.0
2022-02-09 15:40:00,67.02,67.03,66.89,66.91,167176.0,58.9606,58.9694,58.8462,58.8638,167176.0
2022-02-09 15:45:00,66.91,66.98,66.88,66.95,244103.0,58.8638,58.9254,58.8374,58.899,244103.0
2022-02-09 15:50:00,66.95,66.99,66.89,66.92,313956.0,58.899,58.9342,58.8462,58.8726,313956.0
2022-02-09 15:55:00,66.92,67.15,66.89,67.14,1145907.0,58.8726,59.0749,58.8462,59.0661,1145907.0
2022-02-10 09:30:00,66.87,67.1,66.78,66.8,371150.0,58.8286,59.0309,58.7494,58.767,371150.0
2022-02-10 09:35:00,66.82,66.91,66.7,66.77,170869.0,58.7846,58.8638,58.679,58.7406,170869.0
2022-02-10 09:40:00,66.77,66.84,66.72,66.83,139032.0,58.7406,58.8022,58.6966,58.7934,139032.0
2022-02-10 09:45:00,66.84,66.98,66.83,66.91,173726.0,58.8022,58.9254,58.7934,58.8638,173726.0
2022-02-10 09:50:00,66.9,66.92,66.59,66.62,134408.0,58.855,58.8726,58.5823,58.6087,134408.0
2022-02-10 09:55:00,66.61,66.85,66.55,66.84,150939.0,58.5999,58.811,58.5471,58.8022,150939.0
2022-02-10 10:00:00,66.84,66.89,66.79,66.88,139777.0,58.8022,58.8462,58.7582,58.8374,139777.0
2022-02-10 10:05:00,66.89,66.94,66.77,66.79,110073.0,58.8462,58.8902,58.7406,58.7582,110073.0
2022-02-10 10:10:00,66.8,66.85,66.79,66.82,98411.0,58.767,58.811,58.7582,58.7846,98411.0
2022-02-10 10:15:00,66.81,66.82,66.72,66.73,114965.0,58.7758,58.7846,58.6966,58.7054,114965.0
2022-02-10 10:20:00,66.73,66.8,66.69,66.7,154726.0,58.7054,58.767,58.6702,58.679,154726.0
2022-02-10 10:25:00,66.69,66.77,66.63,66.75,253941.0,58.6702,58.7406,58.6175,58.723,253941.0
2022-02-10 10:30:00,66.76,66.77,66.6,66.65,195049.0,58.7318,58.7406,58.5911,58.635,195049.0
2022-02-10 10:35:00,66.65,66.77,66.61,66.77,198742.0,58.635,58.7406,58.5999,58.7406,198742.0
2022-02-10 10:40:00,66.77,66.82,66.66,66.68,180167.0,58.7406,58.7846,58.6438,58.6614,180167.0
2022-02-10 10:45:00,66.67,66.68,66.45,66.52,117108.0,58.6526,58.6614,58.4591,58.5207,117108.0
2022-02-10 10:50:00,66.51,66.61,66.46,66.59,129549.0,58.5119,58.5999,58.4679,58.5823,129549.0
2022-02-10 10:55:00,66.59,66.62,66.47,66.52,270608.0,58.5823,58.6087,58.4767,58.5207,270608.0
2022-02-10 11:00:00,66.52,66.65,66.52,66.61,139203.0,58.5207,58.635,58.5207,58.5999,139203.0
2022-02-10 11:05:00,66.62,66.71,66.62,66.69,92375.0,58.6087,58.6878,58.6087,58.6702,92375.0
2022-02-10 11:10:00,66.69,66.72,66.54,66.58,106797.0,58.6702,58.6966,58.5383,58.5735,106797.0
2022-02-10 11:15:00,66.58,66.59,66.41,66.42,121663.0,58.5735,58.5823,58.4239,58.4327,121663.0
2022-02-10 11:20:00,66.42,66.48,66.42,66.46,135515.0,58.4327,58.4855,58.4327,58.4679,135515.0
2022-02-10 11:25:00,66.46,66.46,66.35,66.4,129743.0,58.4679,58.4679,58.3711,58.4151,129743.0
2022-02-10 11:30:00,66.4,66.44,66.25,66.28,157144.0,58.4151,58.4503,58.2832,58.3095,157144.0
2022-02-10 11:35:00,66.29,66.39,66.28,66.34,103679.0,58.3183,58.4063,58.3095,58.3623,103679.0
2022-02-10 11:40:00,66.34,66.42,66.34,66.41,68568.0,58.3623,58.4327,58.3623,58.4239,68568.0
2022-02-10 11:45:00,66.42,66.51,66.4,66.5,94430.0,58.4327,58.5119,58.4151,58.5031,94430.0
2022-02-10 11:50:00,66.5,66.51,66.43,66.47,123185.0,58.5031,58.5119,58.4415,58.4767,123185.0
2022-02-10 11:55:00,66.47,66.53,66.44,66.5,60918.0,58.4767,58.5295,58.4503,58.5031,60918.0
2022-02-10 12:00:00,66.5,66.61,66.49,66.61,71945.0,58.5031,58.5999,58.4943,58.5999,71945.0
2022-02-10 12:05:00,66.61,66.64,66.58,66.64,96041.0,58.5999,58.6263,58.5735,58.6263,96041.0
2022-02-10 12:10:00,66.63,66.69,66.61,66.65,83974.0,58.6175,58.6702,58.5999,58.635,83974.0
2022-02-10 12:15:00,66.64,66.68,66.6,66.65,126238.0,58.6263,58.6614,58.5911,58.635,126238.0
2022-02-10 12:20:00,66.64,66.67,66.59,66.63,123785.0,58.6263,58.6526,58.5823,58.6175,123785.0
2022-02-10 12:25:00,66.62,66.64,66.55,66.56,108772.0,58.6087,58.6263,58.5471,58.5559,108772.0
2022-02-10 12:30:00,66.56,66.58,66.49,66.5,106962.0,58.5559,58.5735,58.4943,58.5031,106962.0
2022-02-10 12:35:00,66.5,66.55,66.46,66.55,120560.0,58.5031,58.5471,58.4679,58.5471,120560.0
2022-02-10 12:40:00,66.55,66.6,66.54,66.58,97491.0,58.5471,58.5911,58.5383,58.5735,97491.0
2022-02-10 12:45:00,66.57,66.57,66.4,66.52,216208.0,58.5647,58.5647,58.4151,58.5207,216208.0
2022-02-10 12:50:00,66.52,66.53,66.44,66.46,136517.0,58.5207,58.5295,58.4503,58.4679,136517.0
2022-02-10 12:55:00,66.47,66.55,66.44,66.51,148816.0,58.4767,58.5471,58.4503,58.5119,148816.0
2022-02-10 13:00:00,66.51,66.58,66.48,66.56,196253.0,58.5119,58.5735,58.4855,58.5559,196253.0
2022-02-10 13:05:00,66.57,66.62,66.45,66.46,185925.0,58.5647,58.6087,58.4591,58.4679,185925.0
2022-02-10 13:10:00,66.47,66.6,66.46,66.55,141569.0,58.4767,58.5911,58.4679,58.5471,141569.0
2022-02-10 13:15:00,66.54,66.55,66.44,66.48,103839.0,58.5383,58.5471,58.4503,58.4855,103839.0
2022-02-10 13:20:00,66.48,66.52,66.43,66.46,92748.0,58.4855,58.5207,58.4415,58.4679,92748.0
2022-02-10 13:25:00,66.47,66.5,66.36,66.39,92593.0,58.4767,58.5031,58.3799,58.4063,92593.0
2022-02-10 13:30:00,66.39,66.48,66.38,66.45,114777.0,58.4063,58.4855,58.3975,58.4591,114777.0
2022-02-10 13:35:00,66.45,66.46,66.29,66.39,107495.0,58.4591,58.4679,58.3183,58.4063,107495.0
2022-02-10 13:40:00,66.39,66.41,66.32,66.37,168885.0,58.4063,58.4239,58.3447,58.3887,168885.0
2022-02-10 13:45:00,66.36,66.44,66.34,66.37,61494.0,58.3799,58.4503,58.3623,58.3887,61494.0
2022-02-10 13:50:00,66.37,66.39,66.31,66.31,72135.0,58.3887,58.4063,58.3359,58.3359,72135.0
2022-02-10 13:55:00,66.32,66.38,66.27,66.38,102294.0,58.3447,58.3975,58.3007,58.3975,102294.0
2022-02-10 14:00:00,66.37,66.38,66.31,66.36,93913.0,58.3887,58.3975,58.3359,58.3799,93913.0
2022-02-10 14:05:00,66.36,66.36,66.23,66.25,178378.0,58.3799,58.3799,58.2656,58.2832,178378.0
2022-02-10 14:10:00,66.25,66.27,66.17,66.25,151863.0,58.2832,58.3007,58.2128,58.2832,151863.0
2022-02-10 14:15:00,66.26,66.27,66.2,66.22,110985.0,58.2919,58.3007,58.2392,58.2568,110985.0
2022-02-10 14:20:00,66.23,66.28,66.17,66.27,142700.0,58.2656,58.3095,58.2128,58.3007,142700.0
2022-02-10 14:25:00,66.28,66.32,66.23,66.25,100742.0,58.3095,58.3447,58.2656,58.2832,100742.0
2022-02-10 14:30:00,66.26,66.29,66.22,66.25,104324.0,58.2919,58.3183,58.2568,58.2832,104324.0
2022-02-10 14:35:00,66.26,66.32,66.22,66.28,94175.0,58.2919,58.3447,58.2568,58.3095,94175.0
2022-02-10 14:40:00,66.29,66.36,66.28,66.34,80444.0,58.3183,58.3799,58.3095,58.3623,80444.0
2022-02-10 14:45:00,66.34,66.41,66.33,66.34,86515.0,58.3623,58.4239,58.3535,58.3623,86515.0
2022-02-10 14:50:00,66.35,66.38,66.29,66.31,125793.0,58.3711,58.3975,58.3183,58.3359,125793.0
2022-02-10 14:55:00,66.31,66.34,66.27,66.31,133441.0,58.3359,58.3623,58.3007,58.3359,133441.0
2022-02-10 15:00:00,66.3,66.35,66.27,66.32,118561.0,58.3271,58.3711,58.3007,58.3447,118561.0
2022-02-10 15:05:00,66.32,66.4,66.32,66.37,118274.0,58.3447,58.4151,58.3447,58.3887,118274.0
2022-02-10 15:10:00,66.37,66.46,66.36,66.44,110209.0,58.3887,58.4679,58.3799,58.4503,110209.0
2022-02-10 15:15:00,66.44,66.49,66.37,66.38,142612.0,58.4503,58.4943,58.3887,58.3975,142612.0
2022-02-10 15:20:00,66.38,66.45,66.35,66.45,132409.0,58.3975,58.4591,58.3711,58.4591,132409.0
2022-02-10 15:25:00,66.45,66.49,66.42,66.44,146892.0,58.4591,58.4943,58.4327,58.4503,146892.0
2022-02-10 15:30:00,66.44,66.49,66.38,66.38,255957.0,58.4503,58.4943,58.3975,58.3975,255957.0
2022-02-10 15:35:00,66.38,66.43,66.36,66.4,168934.0,58.3975,58.4415,58.3799,58.4151,168934.0
2022-02-10 15:40:00,66.4,66.43,66.36,66.42,222074.0,58.4151,58.4415,58.3799,58.4327,222074.0
2022-02-10 15:45:00,66.41,66.41,66.35,66.37,415385.0,58.4239,58.4239,58.3711,58.3887,415385.0
2022-02-10 15:50:00,66.37,66.52,66.32,66.47,514497.0,58.3887,58.5207,58.3447,58.4767,514497.0
2022-02-10 15:55:00,66.47,66.67,66.46,66.5,1348371.0,58.4767,58.6526,58.4679,58.5031,1348371.0
2022-02-11 09:30:00,66.42,66.67,66.39,66.63,184543.0,58.4327,58.6526,58.4063,58.6175,184543.0
2022-02-11 09:35:00,66.64,67.08,66.64,67.08,108861.0,58.6263,59.0133,58.6263,59.0133,108861.0
2022-02-11 09:40:00,67.08,67.3,67.07,67.15,160390.0,59.0133,59.2069,59.0045,59.0749,160390.0
2022-02-11 09:45:00,67.15,67.28,67.11,67.12,89086.0,59.0749,59.1893,59.0397,59.0485,89086.0
2022-02-11 09:50:00,67.13,67.28,67.08,67.28,80868.0,59.0573,59.1893,59.0133,59.1893,80868.0
2022-02-11 09:55:00,67.28,67.36,67.16,67.25,101044.0,59.1893,59.2597,59.0837,59.1629,101044.0
2022-02-11 10:00:00,67.26,67.26,66.93,66.96,92970.0,59.1717,59.1717,58.8814,58.9078,92970.0
2022-02-11 10:05:00,66.97,67.03,66.87,66.98,87871.0,58.9166,58.9694,58.8286,58.9254,87871.0
2022-02-11 10:10:00,66.98,67.08,66.96,67.05,65926.0,58.9254,59.0133,58.9078,58.9869,65926.0
2022-02-11 10:15:00,67.06,67.1,67.0,67.03,111089.0,58.9957,59.0309,58.943,58.9694,111089.0
2022-02-11 10:20:00,67.03,67.05,66.99,67.03,81704.0,58.9694,58.9869,58.9342,58.9694,81704.0
2022-02-11 10:25:00,67.04,67.15,67.0,67.07,146436.0,58.9781,59.0749,58.943,59.0045,146436.0
2022-02-11 10:30:00,67.08,67.09,66.92,66.93,171714.0,59.0133,59.0221,58.8726,58.8814,171714.0
2022-02-11 10:35:00,66.92,67.0,66.91,66.99,153807.0,58.8726,58.943,58.8638,58.9342,153807.0
2022-02-11 10:40:00,66.99,67.01,66.94,66.96,145965.0,58.9342,58.9518,58.8902,58.9078,145965.0
2022-02-11 10:45:00,66.97,66.97,66.92,66.93,84417.0,58.9166,58.9166,58.8726,58.8814,84417.0
2022-02-11 10:50:00,66.93,66.99,66.93,66.95,69424.0,58.8814,58.9342,58.8814,58.899,69424.0
2022-02-11 10:55:00,66.95,67.08,66.93,67.03,105550.0,58.899,59.0133,58.8814,58.9694,105550.0
2022-02-11 11:00:00,67.03,67.04,67.0,67.02,70118.0,58.9694,58.9781,58.943,58.9606,70118.0
2022-02-11 11:05:00,67.02,67.02,66.96,66.96,91386.0,58.9606,58.9606,58.9078,58.9078,91386.0
2022-02-11 11:10:00,66.96,66.99,66.92,66.99,102618.0,58.9078,58.9342,58.8726,58.9342,102618.0
2022-02-11 11:15:00,66.98,66.99,66.91,66.92,88230.0,58.9254,58.9342,58.8638,58.8726,88230.0
2022-02-11 11:20:00,66.92,66.94,66.91,66.92,72373.0,58.8726,58.8902,58.8638,58.8726,72373.0
2022-02-11 11:25:00,66.92,66.94,66.88,66.9,188527.0,58.8726,58.8902,58.8374,58.855,188527.0
2022-02-11 11:30:00,66.9,66.93,66.88,66.9,105324.0,58.855,58.8814,58.8374,58.855,105324.0
2022-02-11 11:35:00,66.91,66.92,66.86,66.87,145546.0,58.8638,58.8726,58.8198,58.8286,145546.0
2022-02-11 11:40:00,66.87,66.89,66.84,66.85,91986.0,58.8286,58.8462,58.8022,58.811,91986.0
2022-02-11 11:45:00,66.85,66.88,66.84,66.86,61827.0,58.811,58.8374,58.8022,58.8198,61827.0
2022-02-11 11:50:00,66.86,66.89,66.86,66.87,79027.0,58.8198,58.8462,58.8198,58.8286,79027.0
2022-02-11 11:55:00,66.86,66.89,66.86,66.86,104216.0,58.8198,58.8462,58.8198,58.8198,104216.0
2022-02-11 12:00:00,66.86,66.91,66.85,66.89,90996.0,58.8198,58.8638,58.811,58.8462,90996.0
2022-02-11 12:05:00,66.89,66.99,66.88,66.97,83296.0,58.8462,58.9342,58.8374,58.9166,83296.0
2022-02-11 12:10:00,66.96,66.99,66.91,66.95,56598.0,58.9078,58.9342,58.8638,58.899,56598.0
2022-02-11 12:15:00,66.95,66.95,66.85,66.86,63779.0,58.899,58.899,58.811,58.8198,63779.0
2022-02-11 12:20:00,66.87,66.87,66.85,66.86,45964.0,58.8286,58.8286,58.811,58.8198,45964.0
2022-02-11 12:25:00,66.87,66.94,66.86,66.94,80214.0,58.8286,58.8902,58.8198,58.8902,80214.0
2022-02-11 12:30:00,66.94,66.98,66.88,66.88,83578.0,58.8902,58.9254,58.8374,58.8374,83578.0
2022-02-11 12:35:00,66.89,66.9,66.84,66.86,52987.0,58.8462,58.855,58.8022,58.8198,52987.0
2022-02-11 12:40:00,66.87,66.89,66.85,66.86,46403.0,58.8286,58.8462,58.811,58.8198,46403.0
2022-02-11 12:45:00,66.86,66.88,66.84,66.87,53213.0,58.8198,58.8374,58.8022,58.8286,53213.0
2022-02-11 12:50:00,66.86,66.9,66.85,66.88,53729.0,58.8198,58.855,58.811,58.8374,53729.0
2022-02-11 12:55:00,66.89,66.93,66.88,66.91,40447.0,58.8462,58.8814,58.8374,58.8638,40447.0
2022-02-11 13:00:00,66.91,66.94,66.88,66.89,54935.0,58.8638,58.8902,58.8374,58.8462,54935.0
2022-02-11 13:05:00,66.89,66.99,66.87,66.98,66852.0,58.8462,58.9342,58.8286,58.9254,66852.0
2022-02-11 13:10:00,66.99,66.99,66.88,66.91,49584.0,58.9342,58.9342,58.8374,58.8638,49584.0
2022-02-11 13:15:00,66.91,66.99,66.88,66.98,99132.0,58.8638,58.9342,58.8374,58.9254,99132.0
2022-02-11 13:20:00,66.99,67.0,66.98,66.99,83550.0,58.9342,58.943,58.9254,58.9342,83550.0
2022-02-11 13:25:00,67.0,67.0,66.95,66.96,137524.0,58.943,58.943,58.899,58.9078,137524.0
2022-02-11 13:30:00,66.96,66.98,66.88,66.9,113599.0,58.9078,58.9254,58.8374,58.855,113599.0
2022-02-11 13:35:00,66.89,66.95,66.86,66.86,201420.0,58.8462,58.899,58.8198,58.8198,201420.0
2022-02-11 13:40:00,66.87,66.88,66.74,66.75,324481.0,58.8286,58.8374,58.7142,58.723,324481.0
2022-02-11 13:45:00,66.74,66.86,66.68,66.86,212857.0,58.7142,58.8198,58.6614,58.8198,212857.0
2022-02-11 13:50:00,66.87,67.01,66.8,67.01,152278.0,58.8286,58.9518,58.767,58.9518,152278.0
2022-02-11 13:55:00,67.01,67.03,66.95,66.99,165538.0,58.9518,58.9694,58.899,58.9342,165538.0
2022-02-11 14:00:00,66.98,67.06,66.9,67.01,155209.0,58.9254,58.9957,58.855,58.9518,155209.0
2022-02-11 14:05:00,67.0,67.16,66.95,67.05,209842.0,58.943,59.0837,58.899,58.9869,209842.0
2022-02-11 14:10:00,67.05,67.13,67.01,67.13,126962.0,58.9869,59.0573,58.9518,59.0573,126962.0
2022-02-11 14:15:00,67.13,67.2,67.1,67.15,163275.0,59.0573,59.1189,59.0309,59.0749,163275.0
2022-02-11 14:20:00,67.15,67.25,67.1,67.11,145032.0,59.0749,59.1629,59.0309,59.0397,145032.0
2022-02-11 14:25:00,67.1,67.13,66.95,66.95,129014.0,59.0309,59.0573,58.899,58.899,129014.0
2022-02-11 14:30:00,66.96,67.22,66.95,67.19,125196.0,58.9078,59.1365,58.899,59.1101,125196.0
2022-02-11 14:35:00,67.19,67.19,67.0,67.01,130457.0,59.1101,59.1101,58.943,58.9518,130457.0
2022-02-11 14:40:00,67.01,67.03,66.89,66.89,103388.0,58.9518,58.9694,58.8462,58.8462,103388.0
2022-02-11 14:45:00,66.9,66.93,66.79,66.83,81467.0,58.855,58.8814,58.7582,58.7934,81467.0
2022-02-11 14:50:00,66.83,66.83,66.77,66.83,97704.0,58.7934,58.7934,58.7406,58.7934,97704.0
2022-02-11 14:55:00,66.83,66.98,66.83,66.9,87941.0,58.7934,58.9254,58.7934,58.855,87941.0
2022-02-11 15:00:00,66.9,67.03,66.88,67.01,122304.0,58.855,58.9694,58.8374,58.9518,122304.0
2022-02-11 15:05:00,67.0,67.02,66.9,66.92,100069.0,58.943,58.9606,58.855,58.8726,100069.0
2022-02-11 15:10:00,66.93,66.98,66.89,66.91,122976.0,58.8814,58.9254,58.8462,58.8638,122976.0
2022-02-11 15:15:00,66.92,67.01,66.88,66.88,144371.0,58.8726,58.9518,58.8374,58.8374,144371.0
2022-02-11 15:20:00,66.89,66.94,66.85,66.88,124069.0,58.8462,58.8902,58.811,58.8374,124069.0
2022-02-11 15:25:00,66.88,66.98,66.85,66.92,158435.0,58.8374,58.9254,58.811,58.8726,158435.0
2022-02-11 15:30:00,66.91,66.95,66.8,66.92,167580.0,58.8638,58.899,58.767,58.8726,167580.0
2022-02-11 15:35:00,66.92,66.94,66.83,66.84,184819.0,58.8726,58.8902,58.7934,58.8022,184819.0
2022-02-11 15:40:00,66.85,66.91,66.78,66.9,256423.0,58.811,58.8638,58.7494,58.855,256423.0
2022-02-11 15:45:00,66.9,67.0,66.88,66.99,231123.0,58.855,58.943,58.8374,58.9342,231123.0
2022-02-11 15:50:00,66.99,67.0,66.79,66.81,348173.0,58.9342,58.943,58.7582,58.7758,348173.0
2022-02-11 15:55:00,66.81,66.92,66.81,66.88,865983.0,58.7758,58.8726,58.7758,58.8374,865983.0
2022-02-14 09:30:00,66.87,67.02,66.64,66.66,297749.0,58.8286,58.9606,58.6263,58.6438,297749.0
2022-02-14 09:35:00,66.66,66.66,66.33,66.36,92746.0,58.6438,58.6438,58.3535,58.3799,92746.0
2022-02-14 09:40:00,66.37,66.4,66.1,66.15,111648.0,58.3887,58.4151,58.1512,58.1952,111648.0
2022-02-14 09:45:00,66.15,66.16,66.07,66.13,140032.0,58.1952,58.204,58.1248,58.1776,140032.0
2022-02-14 09:50:00,66.13,66.13,66.04,66.12,212083.0,58.1776,58.1776,58.0984,58.1688,212083.0
2022-02-14 09:55:00,66.12,66.23,66.07,66.11,180518.0,58.1688,58.2656,58.1248,58.16,180518.0
2022-02-14 10:00:00,66.11,66.25,66.06,66.22,189804.0,58.16,58.2832,58.116,58.2568,189804.0
2022-02-14 10:05:00,66.22,66.22,66.1,66.17,124882.0,58.2568,58.2568,58.1512,58.2128,124882.0
2022-02-14 10:10:00,66.17,66.23,66.12,66.13,114022.0,58.2128,58.2656,58.1688,58.1776,114022.0
2022-02-14 10:15:00,66.13,66.18,66.05,66.14,184289.0,58.1776,58.2216,58.1072,58.1864,184289.0
2022-02-14 10:20:00,66.15,66.32,66.11,66.27,109986.0,58.1952,58.3447,58.16,58.3007,109986.0
2022-02-14 10:25:00,66.26,66.27,66.19,66.22,73719.0,58.2919,58.3007,58.2304,58.2568,73719.0
2022-02-14 10:30:00,66.21,66.26,66.12,66.25,105385.0,58.248,58.2919,58.1688,58.2832,105385.0
2022-02-14 10:35:00,66.26,66.31,66.21,66.29,92877.0,58.2919,58.3359,58.248,58.3183,92877.0
2022-02-14 10:40:00,66.29,66.3,66.13,66.16,84796.0,58.3183,58.3271,58.1776,58.204,84796.0
2022-02-14 10:45:00,66.16,66.19,66.11,66.14,119203.0,58.204,58.2304,58.16,58.1864,119203.0
2022-02-14 10:50:00,66.13,66.18,66.05,66.08,115584.0,58.1776,58.2216,58.1072,58.1336,115584.0
2022-02-14 10:55:00,66.08,66.17,65.93,65.94,164512.0,58.1336,58.2128,58.0016,58.0104,164512.0
2022-02-14 11:00:00,65.94,65.97,65.9,65.95,112441.0,58.0104,58.0368,57.9752,58.0192,112441.0
2022-02-14 11:05:00,65.95,65.96,65.89,65.92,106111.0,58.0192,58.028,57.9664,57.9928,106111.0
2022-02-14 11:10:00,65.93,65.95,65.82,65.84,86755.0,58.0016,58.0192,57.9049,57.9225,86755.0
2022-02-14 11:15:00,65.85,66.02,65.83,65.95,122072.0,57.9313,58.0808,57.9137,58.0192,122072.0
2022-02-14 11:20:00,65.94,65.97,65.91,65.92,57604.0,58.0104,58.0368,57.984,57.9928,57604.0
2022-02-14 11:25:00,65.92,66.03,65.89,65.95,74716.0,57.9928,58.0896,57.9664,58.0192,74716.0
2022-02-14 11:30:00,65.95,66.11,65.95,66.11,128581.0,58.0192,58.16,58.0192,58.16,128581.0
2022-02-14 11:35:00,66.11,66.25,66.1,66.2,81112.0,58.16,58.2832,58.1512,58.2392,81112.0
2022-02-14 11:40:00,66.21,66.23,66.18,66.19,70099.0,58.248,58.2656,58.2216,58.2304,70099.0
2022-02-14 11:45:00,66.19,66.3,66.17,66.3,61786.0,58.2304,58.3271,58.2128,58.3271,61786.0
2022-02-14 11:50:00,66.3,66.31,66.19,66.22,75274.0,58.3271,58.3359,58.2304,58.2568,75274.0
2022-02-14 11:55:00,66.21,66.26,66.16,66.26,65100.0,58.248,58.2919,58.204,58.2919,65100.0
2022-02-14 12:00:00,66.25,66.31,66.23,66.28,81604.0,58.2832,58.3359,58.2656,58.3095,81604.0
2022-02-14 12:05:00,66.28,66.29,66.25,66.26,63469.0,58.3095,58.3183,58.2832,58.2919,63469.0
2022-02-14 12:10:00,66.27,66.31,66.23,66.26,62351.0,58.3007,58.3359,58.2656,58.2919,62351.0
2022-02-14 12:15:00,66.27,66.33,66.27,66.3,69718.0,58.3007,58.3535,58.3007,58.3271,69718.0
2022-02-14 12:20:00,66.3,66.35,66.29,66.34,83775.0,58.3271,58.3711,58.3183,58.3623,83775.0
2022-02-14 12:25:00,66.34,66.45,66.33,66.43,104430.0,58.3623,58.4591,58.3535,58.4415,104430.0
2022-02-14 12:30:00,66.43,66.54,66.41,66.45,132377.0,58.4415,58.5383,58.4239,58.4591,132377.0
2022-02-14 12:35:00,66.45,66.48,66.4,66.48,127601.0,58.4591,58.4855,58.4151,58.4855,127601.0
2022-02-14 12:40:00,66.48,66.54,66.46,66.49,128389.0,58.4855,58.5383,58.4679,58.4943,128389.0
2022-02-14 12:45:00,66.49,66.5,66.41,66.46,101171.0,58.4943,58.5031,58.4239,58.4679,101171.0
2022-02-14 12:50:00,66.45,66.5,66.44,66.48,85235.0,58.4591,58.5031,58.4503,58.4855,85235.0
2022-02-14 12:55:00,66.48,66.56,66.48,66.55,93811.0,58.4855,58.5559,58.4855,58.5471,93811.0
2022-02-14 13:00:00,66.54,66.6,66.48,66.53,154499.0,58.5383,58.5911,58.4855,58.5295,154499.0
2022-02-14 13:05:00,66.53,66.67,66.53,66.64,89752.0,58.5295,58.6526,58.5295,58.6263,89752.0
2022-02-14 13:10:00,66.63,66.63,66.59,66.62,64369.0,58.6175,58.6175,58.5823,58.6087,64369.0
2022-02-14 13:15:00,66.62,66.63,66.58,66.62,61240.0,58.6087,58.6175,58.5735,58.6087,61240.0
2022-02-14 13:20:00,66.62,66.63,66.57,66.58,68022.0,58.6087,58.6175,58.5647,58.5735,68022.0
2022-02-14 13:25:00,66.58,66.64,66.55,66.64,66039.0,58.5735,58.6263,58.5471,58.6263,66039.0
2022-02-14 13:30:00,66.64,66.66,66.59,66.64,88226.0,58.6263,58.6438,58.5823,58.6263,88226.0
2022-02-14 13:35:00,66.64,66.7,66.6,66.67,66764.0,58.6263,58.679,58.5911,58.6526,66764.0
2022-02-14 13:40:00,66.67,66.69,66.62,66.65,70118.0,58.6526,58.6702,58.6087,58.635,70118.0
2022-02-14 13:45:00,66.65,66.68,66.53,66.55,69711.0,58.635,58.6614,58.5295,58.5471,69711.0
2022-02-14 13:50:00,66.54,66.54,66.45,66.47,122305.0,58.5383,58.5383,58.4591,58.4767,122305.0
2022-02-14 13:55:00,66.48,66.56,66.44,66.52,77688.0,58.4855,58.5559,58.4503,58.5207,77688.0
2022-02-14 14:00:00,66.51,66.56,66.47,66.51,76540.0,58.5119,58.5559,58.4767,58.5119,76540.0
2022-02-14 14:05:00,66.51,66.53,66.47,66.5,76214.0,58.5119,58.5295,58.4767,58.5031,76214.0
2022-02-14 14:10:00,66.5,66.56,66.45,66.52,87297.0,58.5031,58.5559,58.4591,58.5207,87297.0
2022-02-14 14:15:00,66.52,66.54,66.48,66.5,83039.0,58.5207,58.5383,58.4855,58.5031,83039.0
2022-02-14 14:20:00,66.5,66.54,66.48,66.51,91824.0,58.5031,58.5383,58.4855,58.5119,91824.0
2022-02-14 14:25:00,66.51,66.71,66.48,66.58,184092.0,58.5119,58.6878,58.4855,58.5735,184092.0
2022-02-14 14:30:00,66.57,66.63,66.5,66.62,128882.0,58.5647,58.6175,58.5031,58.6087,128882.0
2022-02-14 14:35:00,66.62,66.67,66.6,66.66,94863.0,58.6087,58.6526,58.5911,58.6438,94863.0
2022-02-14 14:40:00,66.66,66.72,66.62,66.66,86803.0,58.6438,58.6966,58.6087,58.6438,86803.0
2022-02-14 14:45:00,66.67,66.68,66.58,66.65,98138.0,58.6526,58.6614,58.5735,58.635,98138.0
2022-02-14 14:50:00,66.65,66.76,66.65,66.67,110472.0,58.635,58.7318,58.635,58.6526,110472.0
2022-02-14 14:55:00,66.68,66.68,66.58,66.63,80458.0,58.6614,58.6614,58.5735,58.6175,80458.0
2022-02-14 15:00:00,66.62,66.64,66.52,66.56,84969.0,58.6087,58.6263,58.5207,58.5559,84969.0
2022-02-14 15:05:00,66.57,66.65,66.51,66.63,85511.0,58.5647,58.635,58.5119,58.6175,85511.0
2022-02-14 15:10:00,66.63,66.71,66.58,66.69,107717.0,58.6175,58.6878,58.5735,58.6702,107717.0
2022-02-14 15:15:00,66.69,66.73,66.68,66.7,114329.0,58.6702,58.7054,58.6614,58.679,114329.0
2022-02-14 15:20:00,66.7,66.77,66.63,66.73,137480.0,58.679,58.7406,58.6175,58.7054,137480.0
2022-02-14 15:25:00,66.72,66.75,66.63,66.65,87722.0,58.6966,58.723,58.6175,58.635,87722.0
2022-02-14 15:30:00,66.65,66.8,66.63,66.8,118682.0,58.635,58.767,58.6175,58.767,118682.0
2022-02-14 15:35:00,66.8,66.8,66.74,66.76,165451.0,58.767,58.767,58.7142,58.7318,165451.0
2022-02-14 15:40:00,66.76,66.92,66.75,66.91,125171.0,58.7318,58.8726,58.723,58.8638,125171.0
2022-02-14 15:45:00,66.91,67.0,66.81,66.98,278850.0,58.8638,58.943,58.7758,58.9254,278850.0
2022-02-14 15:50:00,66.97,66.98,66.79,66.85,314699.0,58.9166,58.9254,58.7582,58.811,314699.0
2022-02-14 15:55:00,66.84,66.91,66.79,66.8,888902.0,58.8022,58.8638,58.7582,58.767,888902.0
2022-02-15 09:30:00,66.73,67.54,66.73,67.48,475368.0,58.7054,59.418,58.7054,59.3652,475368.0
2022-02-15 09:35:00,67.48,67.79,67.48,67.59,274862.0,59.3652,59.638,59.3652,59.462,274862.0
2022-02-15 09:40:00,67.58,67.68,67.48,67.56,128674.0,59.4532,59.5412,59.3652,59.4356,128674.0
2022-02-15 09:45:00,67.56,67.78,67.56,67.59,158734.0,59.4356,59.6292,59.4356,59.462,158734.0
2022-02-15 09:50:00,67.59,67.6,67.43,67.5,109669.0,59.462,59.4708,59.3213,59.3828,109669.0
2022-02-15 09:55:00,67.5,67.55,67.24,67.26,225163.0,59.3828,59.4268,59.1541,59.1717,225163.0
2022-02-15 10:00:00,67.27,67.42,67.24,67.32,182178.0,59.1805,59.3125,59.1541,59.2245,182178.0
2022-02-15 10:05:00,67.31,67.55,67.31,67.54,183714.0,59.2157,59.4268,59.2157,59.418,183714.0
2022-02-15 10:10:00,67.54,67.88,67.51,67.86,180036.0,59.418,59.7171,59.3916,59.6995,180036.0
2022-02-15 10:15:00,67.86,67.96,67.71,67.78,173995.0,59.6995,59.7875,59.5676,59.6292,173995.0
2022-02-15 10:20:00,67.78,67.87,67.75,67.82,149658.0,59.6292,59.7083,59.6028,59.6644,149658.0
2022-02-15 10:25:00,67.81,67.9,67.73,67.88,129059.0,59.6556,59.7347,59.5852,59.7171,129059.0
2022-02-15 10:30:00,67.87,67.93,67.87,67.9,138015.0,59.7083,59.7611,59.7083,59.7347,138015.0
2022-02-15 10:35:00,67.91,67.99,67.87,67.9,278408.0,59.7435,59.8139,59.7083,59.7347,278408.0
2022-02-15 10:40:00,67.91,67.97,67.87,67.94,128827.0,59.7435,59.7963,59.7083,59.7699,128827.0
2022-02-15 10:45:00,67.94,67.98,67.9,67.92,126331.0,59.7699,59.8051,59.7347,59.7523,126331.0
2022-02-15 10:50:00,67.92,68.01,67.91,67.97,441467.0,59.7523,59.8315,59.7435,59.7963,441467.0
2022-02-15 10:55:00,67.97,68.06,67.88,67.91,300780.0,59.7963,59.8755,59.7171,59.7435,300780.0
2022-02-15 11:00:00,67.91,68.0,67.89,67.92,144852.0,59.7435,59.8227,59.7259,59.7523,144852.0
2022-02-15 11:05:00,67.92,67.92,67.84,67.88,98903.0,59.7523,59.7523,59.6819,59.7171,98903.0
2022-02-15 11:10:00,67.87,67.89,67.79,67.84,236475.0,59.7083,59.7259,59.638,59.6819,236475.0
2022-02-15 11:15:00,67.85,67.9,67.82,67.88,423309.0,59.6907,59.7347,59.6644,59.7171,423309.0
2022-02-15 11:20:00,67.88,67.89,67.75,67.76,185592.0,59.7171,59.7259,59.6028,59.6116,185592.0
2022-02-15 11:25:00,67.76,67.76,67.67,67.72,302371.0,59.6116,59.6116,59.5324,59.5764,302371.0
2022-02-15 11:30:00,67.72,67.76,67.66,67.68,95176.0,59.5764,59.6116,59.5236,59.5412,95176.0
2022-02-15 11:35:00,67.68,67.73,67.65,67.67,155112.0,59.5412,59.5852,59.5148,59.5324,155112.0
2022-02-15 11:40:00,67.67,67.71,67.65,67.67,102388.0,59.5324,59.5676,59.5148,59.5324,102388.0
2022-02-15 11:45:00,67.67,67.69,67.46,67.53,197204.0,59.5324,59.55,59.3476,59.4092,197204.0
2022-02-15 11:50:00,67.52,67.6,67.5,67.56,256703.0,59.4004,59.4708,59.3828,59.4356,256703.0
2022-02-15 11:55:00,67.55,67.62,67.54,67.62,48264.0,59.4268,59.4884,59.418,59.4884,48264.0
2022-02-15 12:00:00,67.62,67.65,67.54,67.56,116815.0,59.4884,59.5148,59.418,59.4356,116815.0
2022-02-15 12:05:00,67.56,67.57,67.52,67.56,143949.0,59.4356,59.4444,59.4004,59.4356,143949.0
2022-02-15 12:10:00,67.57,67.6,67.48,67.49,67211.0,59.4444,59.4708,59.3652,59.374,67211.0
2022-02-15 12:15:00,67.48,67.51,67.45,67.5,72695.0,59.3652,59.3916,59.3388,59.3828,72695.0
2022-02-15 12:20:00,67.5,67.58,67.49,67.58,63741.0,59.3828,59.4532,59.374,59.4532,63741.0
2022-02-15 12:25:00,67.58,67.64,67.55,67.63,75861.0,59.4532,59.506,59.4268,59.4972,75861.0
2022-02-15 12:30:00,67.63,67.63,67.6,67.6,86975.0,59.4972,59.4972,59.4708,59.4708,86975.0
2022-02-15 12:35:00,67.61,67.62,67.53,67.53,94540.0,59.4796,59.4884,59.4092,59.4092,94540.0
2022-02-15 12:40:00,67.53,67.56,67.51,67.56,110238.0,59.4092,59.4356,59.3916,59.4356,110238.0
2022-02-15 12:45:00,67.56,67.57,67.53,67.55,123792.0,59.4356,59.4444,59.4092,59.4268,123792.0
2022-02-15 12:50:00,67.55,67.56,67.54,67.56,74678.0,59.4268,59.4356,59.418,59.4356,74678.0
2022-02-15 12:55:00,67.55,67.57,67.53,67.55,142745.0,59.4268,59.4444,59.4092,59.4268,142745.0
2022-02-15 13:00:00,67.55,67.57,67.52,67.52,82834.0,59.4268,59.4444,59.4004,59.4004,82834.0
2022-02-15 13:05:00,67.52,67.55,67.51,67.54,50389.0,59.4004,59.4268,59.3916,59.418,50389.0
2022-02-15 13:10:00,67.53,67.59,67.52,67.59,49926.0,59.4092,59.462,59.4004,59.462,49926.0
2022-02-15 13:15:00,67.58,67.59,67.51,67.52,42427.0,59.4532,59.462,59.3916,59.4004,42427.0
2022-02-15 13:20:00,67.52,67.54,67.47,67.48,59774.0,59.4004,59.418,59.3564,59.3652,59774.0
2022-02-15 13:25:00,67.48,67.55,67.46,67.54,112408.0,59.3652,59.4268,59.3476,59.418,112408.0
2022-02-15 13:30:00,67.54,67.55,67.48,67.5,63432.0,59.418,59.4268,59.3652,59.3828,63432.0
2022-02-15 13:35:00,67.5,67.56,67.49,67.55,48064.0,59.3828,59.4356,59.374,59.4268,48064.0
2022-02-15 13:40:00,67.55,67.56,67.54,67.55,48126.0,59.4268,59.4356,59.418,59.4268,48126.0
2022-02-15 13:45:00,67.56,67.59,67.53,67.59,70041.0,59.4356,59.462,59.4092,59.462,70041.0
2022-02-15 13:50:00,67.59,67.59,67.53,67.57,44639.0,59.462,59.462,59.4092,59.4444,44639.0
2022-02-15 13:55:00,67.56,67.56,67.51,67.53,61851.0,59.4356,59.4356,59.3916,59.4092,61851.0
2022-02-15 14:00:00,67.53,67.53,67.44,67.45,145892.0,59.4092,59.4092,59.33,59.3388,145892.0
2022-02-15 14:05:00,67.45,67.48,67.43,67.45,117144.0,59.3388,59.3652,59.3213,59.3388,117144.0
2022-02-15 14:10:00,67.46,67.56,67.44,67.55,211616.0,59.3476,59.4356,59.33,59.4268,211616.0
2022-02-15 14:15:00,67.56,67.63,67.53,67.62,115184.0,59.4356,59.4972,59.4092,59.4884,115184.0
2022-02-15 14:20:00,67.62,67.64,67.61,67.62,67395.0,59.4884,59.506,59.4796,59.4884,67395.0
2022-02-15 14:25:00,67.62,67.63,67.58,67.63,73014.0,59.4884,59.4972,59.4532,59.4972,73014.0
2022-02-15 14:30:00,67.63,67.67,67.57,67.66,155369.0,59.4972,59.5324,59.4444,59.5236,155369.0
2022-02-15 14:35:00,67.65,67.68,67.63,67.67,114379.0,59.5148,59.5412,59.4972,59.5324,114379.0
2022-02-15 14:40:00,67.66,67.69,67.62,67.67,144996.0,59.5236,59.55,59.4884,59.5324,144996.0
2022-02-15 14:45:00,67.68,67.71,67.63,67.65,81843.0,59.5412,59.5676,59.4972,59.5148,81843.0
2022-02-15 14:50:00,67.64,67.67,67.63,67.67,44843.0,59.506,59.5324,59.4972,59.5324,44843.0
2022-02-15 14:55:00,67.67,67.68,67.65,67.66,69570.0,59.5324,59.5412,59.5148,59.5236,69570.0
2022-02-15 15:00:00,67.67,67.69,67.66,67.69,53464.0,59.5324,59.55,59.5236,59.55,53464.0
2022-02-15 15:05:00,67.69,67.7,67.65,67.67,98549.0,59.55,59.5588,59.5148,59.5324,98549.0
2022-02-15 15:10:00,67.67,67.69,67.64,67.67,129853.0,59.5324,59.55,59.506,59.5324,129853.0
2022-02-15 15:15:00,67.67,67.71,67.66,67.67,140202.0,59.5324,59.5676,59.5236,59.5324,140202.0
2022-02-15 15:20:00,67.67,67.71,67.66,67.7,91535.0,59.5324,59.5676,59.5236,59.5588,91535.0
2022-02-15 15:25:00,67.7,67.71,67.65,67.7,179876.0,59.5588,59.5676,59.5148,59.5588,179876.0
2022-02-15 15:30:00,67.69,67.7,67.63,67.65,248094.0,59.55,59.5588,59.4972,59.5148,248094.0
2022-02-15 15:35:00,67.64,67.68,67.53,67.53,475913.0,59.506,59.5412,59.4092,59.4092,475913.0
2022-02-15 15:40:00,67.53,67.66,67.5,67.61,311272.0,59.4092,59.5236,59.3828,59.4796,311272.0
2022-02-15 15:45:00,67.61,67.67,67.56,67.65,355264.0,59.4796,59.5324,59.4356,59.5148,355264.0
2022-02-15 15:50:00,67.65,67.77,67.65,67.7,452421.0,59.5148,59.6204,59.5148,59.5588,452421.0
2022-02-15 15:55:00,67.7,67.78,67.66,67.77,1065419.0,59.5588,59.6292,59.5236,59.6204,1065419.0
2022-02-16 09:30:00,67.77,68.11,67.53,67.98,324977.0,59.6204,59.9195,59.4092,59.8051,324977.0
2022-02-16 09:35:00,67.98,68.22,67.88,68.22,117707.0,59.8051,60.0162,59.7171,60.0162,117707.0
2022-02-16 09:40:00,68.22,68.39,68.17,68.35,156407.0,60.0162,60.1658,59.9723,60.1306,156407.0
2022-02-16 09:45:00,68.35,68.36,68.21,68.26,122631.0,60.1306,60.1394,60.0075,60.0514,122631.0
2022-02-16 09:50:00,68.26,68.38,68.24,68.33,134352.0,60.0514,60.157,60.0338,60.113,134352.0
2022-02-16 09:55:00,68.34,68.35,68.22,68.28,146328.0,60.1218,60.1306,60.0162,60.069,146328.0
2022-02-16 10:00:00,68.28,68.38,68.04,68.16,214119.0,60.069,60.157,59.8579,59.9635,214119.0
2022-02-16 10:05:00,68.16,68.21,68.13,68.16,134365.0,59.9635,60.0075,59.9371,59.9635,134365.0
2022-02-16 10:10:00,68.16,68.25,68.11,68.16,136992.0,59.9635,60.0426,59.9195,59.9635,136992.0
2022-02-16 10:15:00,68.16,68.26,68.15,68.22,148511.0,59.9635,60.0514,59.9547,60.0162,148511.0
2022-02-16 10:20:00,68.22,68.23,68.02,68.05,149088.0,60.0162,60.025,59.8403,59.8667,149088.0
2022-02-16 10:25:00,68.06,68.08,67.92,67.94,146356.0,59.8755,59.8931,59.7523,59.7699,146356.0
2022-02-16 10:30:00,67.94,68.08,67.93,68.0,145679.0,59.7699,59.8931,59.7611,59.8227,145679.0
2022-02-16 10:35:00,68.01,68.07,67.99,68.05,118721.0,59.8315,59.8843,59.8139,59.8667,118721.0
2022-02-16 10:40:00,68.05,68.07,67.93,68.02,168479.0,59.8667,59.8843,59.7611,59.8403,168479.0
2022-02-16 10:45:00,68.02,68.03,67.9,67.95,127435.0,59.8403,59.8491,59.7347,59.7787,127435.0
2022-02-16 10:50:00,67.95,68.04,67.93,67.94,112242.0,59.7787,59.8579,59.7611,59.7699,112242.0
2022-02-16 10:55:00,67.94,67.94,67.84,67.87,116126.0,59.7699,59.7699,59.6819,59.7083,116126.0
2022-02-16 11:00:00,67.87,67.98,67.86,67.95,99320.0,59.7083,59.8051,59.6995,59.7787,99320.0
2022-02-16 11:05:00,67.95,67.99,67.89,67.92,157570.0,59.7787,59.8139,59.7259,59.7523,157570.0
2022-02-16 11:10:00,67.92,68.0,67.9,67.98,115557.0,59.7523,59.8227,59.7347,59.8051,115557.0
2022-02-16 11:15:00,67.99,68.02,67.94,67.97,106183.0,59.8139,59.8403,59.7699,59.7963,106183.0
2022-02-16 11:20:00,67.95,68.05,67.94,68.05,100712.0,59.7787,59.8667,59.7699,59.8667,100712.0
2022-02-16 11:25:00,68.04,68.05,67.97,68.0,133795.0,59.8579,59.8667,59.7963,59.8227,133795.0
2022-02-16 11:30:00,68.0,68.09,67.99,68.09,145465.0,59.8227,59.9019,59.8139,59.9019,145465.0
2022-02-16 11:35:00,68.09,68.13,68.04,68.05,132017.0,59.9019,59.9371,59.8579,59.8667,132017.0
2022-02-16 11:40:00,68.04,68.05,67.99,68.0,96334.0,59.8579,59.8667,59.8139,59.8227,96334.0
2022-02-16 11:45:00,68.01,68.03,67.94,67.95,87507.0,59.8315,59.8491,59.7699,59.7787,87507.0
2022-02-16 11:50:00,67.94,67.95,67.81,67.81,91131.0,59.7699,59.7787,59.6556,59.6556,91131.0
2022-02-16 11:55:00,67.81,67.85,67.81,67.84,55963.0,59.6556,59.6907,59.6556,59.6819,55963.0
2022-02-16 12:00:00,67.83,67.92,67.79,67.88,108807.0,59.6731,59.7523,59.638,59.7171,108807.0
2022-02-16 12:05:00,67.88,67.92,67.82,67.86,70124.0,59.7171,59.7523,59.6644,59.6995,70124.0
2022-02-16 12:10:00,67.86,67.86,67.79,67.8,69475.0,59.6995,59.6995,59.638,59.6468,69475.0
2022-02-16 12:15:00,67.8,67.83,67.77,67.8,62805.0,59.6468,59.6731,59.6204,59.6468,62805.0
2022-02-16 12:20:00,67.8,67.82,67.78,67.8,74811.0,59.6468,59.6644,59.6292,59.6468,74811.0
2022-02-16 12:25:00,67.8,67.82,67.74,67.74,98566.0,59.6468,59.6644,59.594,59.594,98566.0
2022-02-16 12:30:00,67.73,67.74,67.59,67.61,77001.0,59.5852,59.594,59.462,59.4796,77001.0
2022-02-16 12:35:00,67.62,67.69,67.57,67.66,101347.0,59.4884,59.55,59.4444,59.5236,101347.0
2022-02-16 12:40:00,67.66,67.68,67.63,67.63,44489.0,59.5236,59.5412,59.4972,59.4972,44489.0
2022-02-16 12:45:00,67.63,67.66,67.61,67.61,60190.0,59.4972,59.5236,59.4796,59.4796,60190.0
2022-02-16 12:50:00,67.61,67.64,67.58,67.63,74769.0,59.4796,59.506,59.4532,59.4972,74769.0
2022-02-16 12:55:00,67.63,67.7,67.63,67.66,79431.0,59.4972,59.5588,59.4972,59.5236,79431.0
2022-02-16 13:00:00,67.66,67.73,67.65,67.7,69982.0,59.5236,59.5852,59.5148,59.5588,69982.0
2022-02-16 13:05:00,67.7,67.76,67.7,67.76,50569.0,59.5588,59.6116,59.5588,59.6116,50569.0
2022-02-16 13:10:00,67.76,67.78,67.67,67.69,86785.0,59.6116,59.6292,59.5324,59.55,86785.0
2022-02-16 13:15:00,67.68,67.69,67.59,67.61,45008.0,59.5412,59.55,59.462,59.4796,45008.0
2022-02-16 13:20:00,67.6,67.64,67.59,67.63,48485.0,59.4708,59.506,59.462,59.4972,48485.0
2022-02-16 13:25:00,67.64,67.65,67.59,67.63,66188.0,59.506,59.5148,59.462,59.4972,66188.0
2022-02-16 13:30:00,67.62,67.63,67.6,67.62,40963.0,59.4884,59.4972,59.4708,59.4884,40963.0
2022-02-16 13:35:00,67.62,67.64,67.58,67.63,71881.0,59.4884,59.506,59.4532,59.4972,71881.0
2022-02-16 13:40:00,67.62,67.65,67.58,67.65,69714.0,59.4884,59.5148,59.4532,59.5148,69714.0
2022-02-16 13:45:00,67.64,67.66,67.61,67.62,72898.0,59.506,59.5236,59.4796,59.4884,72898.0
2022-02-16 13:50:00,67.62,67.68,67.61,67.68,77033.0,59.4884,59.5412,59.4796,59.5412,77033.0
2022-02-16 13:55:00,67.69,67.72,67.65,67.7,143483.0,59.55,59.5764,59.5148,59.5588,143483.0
2022-02-16 14:00:00,67.71,67.83,67.58,67.73,156824.0,59.5676,59.6731,59.4532,59.5852,156824.0
2022-02-16 14:05:00,67.73,67.78,67.67,67.7,112830.0,59.5852,59.6292,59.5324,59.5588,112830.0
2022-02-16 14:10:00,67.7,67.77,67.66,67.73,129510.0,59.5588,59.6204,59.5236,59.5852,129510.0
2022-02-16 14:15:00,67.74,67.81,67.74,67.77,88854.0,59.594,59.6556,59.594,59.6204,88854.0
2022-02-16 14:20:00,67.77,67.86,67.72,67.86,95202.0,59.6204,59.6995,59.5764,59.6995,95202.0
2022-02-16 14:25:00,67.86,67.86,67.81,67.84,61243.0,59.6995,59.6995,59.6556,59.6819,61243.0
2022-02-16 14:30:00,67.85,67.92,67.78,67.78,100201.0,59.6907,59.7523,59.6292,59.6292,100201.0
2022-02-16 14:35:00,67.78,67.78,67.69,67.76,69626.0,59.6292,59.6292,59.55,59.6116,69626.0
2022-02-16 14:40:00,67.76,67.78,67.69,67.69,68425.0,59.6116,59.6292,59.55,59.55,68425.0
2022-02-16 14:45:00,67.69,67.73,67.68,67.72,81080.0,59.55,59.5852,59.5412,59.5764,81080.0
2022-02-16 14:50:00,67.72,67.75,67.67,67.67,47653.0,59.5764,59.6028,59.5324,59.5324,47653.0
2022-02-16 14:55:00,67.67,67.78,67.67,67.72,105177.0,59.5324,59.6292,59.5324,59.5764,105177.0
2022-02-16 15:00:00,67.72,67.8,67.66,67.77,132055.0,59.5764,59.6468,59.5236,59.6204,132055.0
2022-02-16 15:05:00,67.78,67.8,67.71,67.71,57243.0,59.6292,59.6468,59.5676,59.5676,57243.0
2022-02-16 15:10:00,67.71,67.71,67.67,67.68,91145.0,59.5676,59.5676,59.5324,59.5412,91145.0
2022-02-16 15:15:00,67.69,67.72,67.66,67.69,156946.0,59.55,59.5764,59.5236,59.55,156946.0
2022-02-16 15:20:00,67.7,67.72,67.66,67.71,86598.0,59.5588,59.5764,59.5236,59.5676,86598.0
2022-02-16 15:25:00,67.71,67.73,67.66,67.69,109708.0,59.5676,59.5852,59.5236,59.55,109708.0
2022-02-16 15:30:00,67.7,67.7,67.58,67.59,142148.0,59.5588,59.5588,59.4532,59.462,142148.0
2022-02-16 15:35:00,67.59,67.69,67.58,67.65,143229.0,59.462,59.55,59.4532,59.5148,143229.0
2022-02-16 15:40:00,67.66,67.73,67.63,67.7,134825.0,59.5236,59.5852,59.4972,59.5588,134825.0
2022-02-16 15:45:00,67.7,67.78,67.65,67.67,188959.0,59.5588,59.6292,59.5148,59.5324,188959.0
2022-02-16 15:50:00,67.68,67.73,67.59,67.59,275253.0,59.5412,59.5852,59.462,59.462,275253.0
2022-02-16 15:55:00,67.59,67.61,67.45,67.6,1132466.0,59.462,59.4796,59.3388,59.4708,1132466.0
2022-02-17 09:30:00,67.5,67.78,67.29,67.38,355926.0,59.3828,59.6292,59.1981,59.2773,355926.0
2022-02-17 09:35:00,67.38,67.39,67.12,67.15,222439.0,59.2773,59.2861,59.0485,59.0749,222439.0
2022-02-17 09:40:00,67.16,67.24,67.08,67.19,177870.0,59.0837,59.1541,59.0133,59.1101,177870.0
2022-02-17 09:45:00,67.2,67.39,67.2,67.28,177121.0,59.1189,59.2861,59.1189,59.1893,177121.0
2022-02-17 09:50:00,67.28,67.39,67.12,67.15,122666.0,59.1893,59.2861,59.0485,59.0749,122666.0
2022-02-17 09:55:00,67.14,67.19,66.82,66.88,285676.0,59.0661,59.1101,58.7846,58.8374,285676.0
2022-02-17 10:00:00,66.88,66.97,66.79,66.96,235660.0,58.8374,58.9166,58.7582,58.9078,235660.0
2022-02-17 10:05:00,66.97,67.02,66.82,66.87,135350.0,58.9166,58.9606,58.7846,58.8286,135350.0
2022-02-17 10:10:00,66.87,67.03,66.83,67.03,101591.0,58.8286,58.9694,58.7934,58.9694,101591.0
2022-02-17 10:15:00,67.02,67.03,66.93,66.96,95812.0,58.9606,58.9694,58.8814,58.9078,95812.0
2022-02-17 10:20:00,66.96,67.05,66.92,67.03,125410.0,58.9078,58.9869,58.8726,58.9694,125410.0
2022-02-17 10:25:00,67.03,67.03,66.92,66.97,117660.0,58.9694,58.9694,58.8726,58.9166,117660.0
2022-02-17 10:30:00,66.97,67.08,66.94,66.98,161659.0,58.9166,59.0133,58.8902,58.9254,161659.0
2022-02-17 10:35:00,66.98,67.06,66.93,67.0,149363.0,58.9254,58.9957,58.8814,58.943,149363.0
2022-02-17 10:40:00,66.99,67.03,66.94,67.01,107851.0,58.9342,58.9694,58.8902,58.9518,107851.0
2022-02-17 10:45:00,67.01,67.06,66.89,66.92,905386.0,58.9518,58.9957,58.8462,58.8726,905386.0
2022-02-17 10:50:00,66.92,67.04,66.89,67.01,97614.0,58.8726,58.9781,58.8462,58.9518,97614.0
2022-02-17 10:55:00,67.01,67.12,67.0,67.09,122568.0,58.9518,59.0485,58.943,59.0221,122568.0
2022-02-17 11:00:00,67.09,67.12,67.05,67.09,58949.0,59.0221,59.0485,58.9869,59.0221,58949.0
2022-02-17 11:05:00,67.09,67.19,67.08,67.17,109395.0,59.0221,59.1101,59.0133,59.0925,109395.0
2022-02-17 11:10:00,67.17,67.17,67.09,67.14,74855.0,59.0925,59.0925,59.0221,59.0661,74855.0
2022-02-17 11:15:00,67.14,67.21,67.13,67.21,85707.0,59.0661,59.1277,59.0573,59.1277,85707.0
2022-02-17 11:20:00,67.21,67.22,67.17,67.17,71353.0,59.1277,59.1365,59.0925,59.0925,71353.0
2022-02-17 11:25:00,67.17,67.2,67.11,67.17,100416.0,59.0925,59.1189,59.0397,59.0925,100416.0
2022-02-17 11:30:00,67.17,67.32,67.17,67.32,70024.0,59.0925,59.2245,59.0925,59.2245,70024.0
2022-02-17 11:35:00,67.32,67.4,67.32,67.37,90103.0,59.2245,59.2949,59.2245,59.2685,90103.0
2022-02-17 11:40:00,67.36,67.38,67.27,67.28,46311.0,59.2597,59.2773,59.1805,59.1893,46311.0
2022-02-17 11:45:00,67.28,67.33,67.26,67.3,62763.0,59.1893,59.2333,59.1717,59.2069,62763.0
2022-02-17 11:50:00,67.3,67.33,67.3,67.3,47661.0,59.2069,59.2333,59.2069,59.2069,47661.0
2022-02-17 11:55:00,67.3,67.33,67.27,67.27,73916.0,59.2069,59.2333,59.1805,59.1805,73916.0
2022-02-17 12:00:00,67.28,67.28,67.23,67.28,80976.0,59.1893,59.1893,59.1453,59.1893,80976.0
2022-02-17 12:05:00,67.28,67.34,67.27,67.3,66487.0,59.1893,59.2421,59.1805,59.2069,66487.0
2022-02-17 12:10:00,67.3,67.4,67.3,67.4,61206.0,59.2069,59.2949,59.2069,59.2949,61206.0
2022-02-17 12:15:00,67.4,67.5,67.4,67.48,87076.0,59.2949,59.3828,59.2949,59.3652,87076.0
2022-02-17 12:20:00,67.48,67.49,67.36,67.37,67498.0,59.3652,59.374,59.2597,59.2685,67498.0
2022-02-17 12:25:00,67.38,67.38,67.25,67.26,94377.0,59.2773,59.2773,59.1629,59.1717,94377.0
2022-02-17 12:30:00,67.26,67.26,67.16,67.23,58159.0,59.1717,59.1717,59.0837,59.1453,58159.0
2022-02-17 12:35:00,67.23,67.25,67.2,67.25,56116.0,59.1453,59.1629,59.1189,59.1629,56116.0
2022-02-17 12:40:00,67.25,67.31,67.24,67.31,45729.0,59.1629,59.2157,59.1541,59.2157,45729.0
2022-02-17 12:45:00,67.3,67.31,67.25,67.28,58478.0,59.2069,59.2157,59.1629,59.1893,58478.0
2022-02-17 12:50:00,67.28,67.34,67.28,67.34,68473.0,59.1893,59.2421,59.1893,59.2421,68473.0
2022-02-17 12:55:00,67.34,67.38,67.31,67.38,92177.0,59.2421,59.2773,59.2157,59.2773,92177.0
2022-02-17 13:00:00,67.38,67.41,67.37,67.4,44452.0,59.2773,59.3037,59.2685,59.2949,44452.0
2022-02-17 13:05:00,67.4,67.44,67.39,67.43,57657.0,59.2949,59.33,59.2861,59.3213,57657.0
2022-02-17 13:10:00,67.43,67.47,67.38,67.4,81373.0,59.3213,59.3564,59.2773,59.2949,81373.0
2022-02-17 13:15:00,67.4,67.42,67.36,67.4,57381.0,59.2949,59.3125,59.2597,59.2949,57381.0
2022-02-17 13:20:00,67.39,67.47,67.38,67.47,45002.0,59.2861,59.3564,59.2773,59.3564,45002.0
2022-02-17 13:25:00,67.47,67.49,67.44,67.48,48365.0,59.3564,59.374,59.33,59.3652,48365.0
2022-02-17 13:30:00,67.48,67.52,67.47,67.51,58624.0,59.3652,59.4004,59.3564,59.3916,58624.0
2022-02-17 13:35:00,67.51,67.56,67.48,67.5,71233.0,59.3916,59.4356,59.3652,59.3828,71233.0
2022-02-17 13:40:00,67.5,67.53,67.46,67.5,56949.0,59.3828,59.4092,59.3476,59.3828,56949.0
2022-02-17 13:45:00,67.51,67.54,67.5,67.53,57026.0,59.3916,59.418,59.3828,59.4092,57026.0
2022-02-17 13:50:00,67.52,67.54,67.46,67.48,80270.0,59.4004,59.418,59.3476,59.3652,80270.0
2022-02-17 13:55:00,67.48,67.52,67.47,67.51,75566.0,59.3652,59.4004,59.3564,59.3916,75566.0
2022-02-17 14:00:00,67.51,67.56,67.51,67.55,60183.0,59.3916,59.4356,59.3916,59.4268,60183.0
2022-02-17 14:05:00,67.55,67.58,67.49,67.5,82002.0,59.4268,59.4532,59.374,59.3828,82002.0
2022-02-17 14:10:00,67.49,67.52,67.44,67.48,164749.0,59.374,59.4004,59.33,59.3652,164749.0
2022-02-17 14:15:00,67.48,67.53,67.47,67.48,61424.0,59.3652,59.4092,59.3564,59.3652,61424.0
2022-02-17 14:20:00,67.47,67.5,67.4,67.4,109934.0,59.3564,59.3828,59.2949,59.2949,109934.0
2022-02-17 14:25:00,67.4,67.41,67.37,67.39,58827.0,59.2949,59.3037,59.2685,59.2861,58827.0
2022-02-17 14:30:00,67.39,67.4,67.34,67.4,100714.0,59.2861,59.2949,59.2421,59.2949,100714.0
2022-02-17 14:35:00,67.4,67.4,67.37,67.39,79899.0,59.2949,59.2949,59.2685,59.2861,79899.0
2022-02-17 14:40:00,67.39,67.42,67.35,67.4,121368.0,59.2861,59.3125,59.2509,59.2949,121368.0
2022-02-17 14:45:00,67.39,67.4,67.35,67.37,103889.0,59.2861,59.2949,59.2509,59.2685,103889.0
2022-02-17 14:50:00,67.37,67.38,67.27,67.33,163324.0,59.2685,59.2773,59.1805,59.2333,163324.0
2022-02-17 14:55:00,67.33,67.38,67.3,67.38,75096.0,59.2333,59.2773,59.2069,59.2773,75096.0
2022-02-17 15:00:00,67.38,67.42,67.35,67.36,88888.0,59.2773,59.3125,59.2509,59.2597,88888.0
2022-02-17 15:05:00,67.37,67.37,67.28,67.28,74704.0,59.2685,59.2685,59.1893,59.1893,74704.0
2022-02-17 15:10:00,67.28,67.29,67.21,67.25,133082.0,59.1893,59.1981,59.1277,59.1629,133082.0
2022-02-17 15:15:00,67.25,67.29,67.23,67.28,115588.0,59.1629,59.1981,59.1453,59.1893,115588.0
2022-02-17 15:20:00,67.28,67.3,67.21,67.25,109485.0,59.1893,59.2069,59.1277,59.1629,109485.0
2022-02-17 15:25:00,67.25,67.32,67.25,67.26,99880.0,59.1629,59.2245,59.1629,59.1717,99880.0
2022-02-17 15:30:00,67.27,67.36,67.26,67.34,155661.0,59.1805,59.2597,59.1717,59.2421,155661.0
2022-02-17 15:35:00,67.34,67.44,67.33,67.42,175131.0,59.2421,59.33,59.2333,59.3125,175131.0
2022-02-17 15:40:00,67.41,67.42,67.37,67.41,135878.0,59.3037,59.3125,59.2685,59.3037,135878.0
2022-02-17 15:45:00,67.41,67.45,67.36,67.37,206841.0,59.3037,59.3388,59.2597,59.2685,206841.0
2022-02-17 15:50:00,67.37,67.38,67.28,67.38,442291.0,59.2685,59.2773,59.1893,59.2773,442291.0
2022-02-17 15:55:00,67.38,67.4,67.3,67.4,862155.0,59.2773,59.2949,59.2069,59.2949,862155.0
2022-02-18 09:30:00,67.38,67.72,67.24,67.52,561391.0,59.2773,59.5764,59.1541,59.4004,561391.0
2022-02-18 09:35:00,67.51,67.64,67.41,67.59,162433.0,59.3916,59.506,59.3037,59.462,162433.0
2022-02-18 09:40:00,67.6,67.61,67.41,67.43,126469.0,59.4708,59.4796,59.3037,59.3213,126469.0
2022-02-18 09:45:00,67.43,67.52,67.18,67.48,495653.0,59.3213,59.4004,59.1013,59.3652,495653.0
2022-02-18 09:50:00,67.48,67.52,67.27,67.39,96702.0,59.3652,59.4004,59.1805,59.2861,96702.0
2022-02-18 09:55:00,67.41,67.74,67.4,67.74,105967.0,59.3037,59.594,59.2949,59.594,105967.0
2022-02-18 10:00:00,67.74,67.85,67.71,67.82,88671.0,59.594,59.6907,59.5676,59.6644,88671.0
2022-02-18 10:05:00,67.81,67.9,67.79,67.9,76000.0,59.6556,59.7347,59.638,59.7347,76000.0
2022-02-18 10:10:00,67.89,67.9,67.82,67.85,67336.0,59.7259,59.7347,59.6644,59.6907,67336.0
2022-02-18 10:15:00,67.84,67.92,67.79,67.88,89548.0,59.6819,59.7523,59.638,59.7171,89548.0
2022-02-18 10:20:00,67.88,67.89,67.76,67.78,77393.0,59.7171,59.7259,59.6116,59.6292,77393.0
2022-02-18 10:25:00,67.78,67.85,67.78,67.81,87812.0,59.6292,59.6907,59.6292,59.6556,87812.0
2022-02-18 10:30:00,67.8,67.82,67.69,67.76,86415.0,59.6468,59.6644,59.55,59.6116,86415.0
2022-02-18 10:35:00,67.76,67.85,67.7,67.72,96562.0,59.6116,59.6907,59.5588,59.5764,96562.0
2022-02-18 10:40:00,67.74,67.75,67.56,67.56,75588.0,59.594,59.6028,59.4356,59.4356,75588.0
2022-02-18 10:45:00,67.56,67.62,67.52,67.56,53015.0,59.4356,59.4884,59.4004,59.4356,53015.0
2022-02-18 10:50:00,67.57,67.72,67.55,67.7,80872.0,59.4444,59.5764,59.4268,59.5588,80872.0
2022-02-18 10:55:00,67.72,67.74,67.67,67.67,52732.0,59.5764,59.594,59.5324,59.5324,52732.0
2022-02-18 11:00:00,67.67,67.76,67.6,67.64,111382.0,59.5324,59.6116,59.4708,59.506,111382.0
2022-02-18 11:05:00,67.64,67.7,67.63,67.66,74203.0,59.506,59.5588,59.4972,59.5236,74203.0
2022-02-18 11:10:00,67.65,67.68,67.58,67.65,70178.0,59.5148,59.5412,59.4532,59.5148,70178.0
2022-02-18 11:15:00,67.65,67.68,67.6,67.61,75161.0,59.5148,59.5412,59.4708,59.4796,75161.0
2022-02-18 11:20:00,67.6,67.61,67.55,67.6,51544.0,59.4708,59.4796,59.4268,59.4708,51544.0
2022-02-18 11:25:00,67.61,67.65,67.59,67.6,68814.0,59.4796,59.5148,59.462,59.4708,68814.0
2022-02-18 11:30:00,67.59,67.63,67.59,67.62,73532.0,59.462,59.4972,59.462,59.4884,73532.0
2022-02-18 11:35:00,67.62,67.69,67.61,67.62,85193.0,59.4884,59.55,59.4796,59.4884,85193.0
2022-02-18 11:40:00,67.62,67.62,67.54,67.59,75961.0,59.4884,59.4884,59.418,59.462,75961.0
2022-02-18 11:45:00,67.58,67.61,67.56,67.57,71812.0,59.4532,59.4796,59.4356,59.4444,71812.0
2022-02-18 11:50:00,67.57,67.57,67.5,67.5,37710.0,59.4444,59.4444,59.3828,59.3828,37710.0
2022-02-18 11:55:00,67.5,67.51,67.33,67.37,95442.0,59.3828,59.3916,59.2333,59.2685,95442.0
2022-02-18 12:00:00,67.37,67.41,67.33,67.36,46454.0,59.2685,59.3037,59.2333,59.2597,46454.0
2022-02-18 12:05:00,67.36,67.39,67.33,67.38,51852.0,59.2597,59.2861,59.2333,59.2773,51852.0
2022-02-18 12:10:00,67.38,67.43,67.29,67.31,75721.0,59.2773,59.3213,59.1981,59.2157,75721.0
2022-02-18 12:15:00,67.3,67.31,67.24,67.29,73371.0,59.2069,59.2157,59.1541,59.1981,73371.0
2022-02-18 12:20:00,67.29,67.29,67.19,67.23,54229.0,59.1981,59.1981,59.1101,59.1453,54229.0
2022-02-18 12:25:00,67.22,67.31,67.21,67.31,52565.0,59.1365,59.2157,59.1277,59.2157,52565.0
2022-02-18 12:30:00,67.31,67.4,67.25,67.33,69807.0,59.2157,59.2949,59.1629,59.2333,69807.0
2022-02-18 12:35:00,67.34,67.36,67.24,67.28,55565.0,59.2421,59.2597,59.1541,59.1893,55565.0
2022-02-18 12:40:00,67.28,67.37,67.28,67.3,70022.0,59.1893,59.2685,59.1893,59.2069,70022.0
2022-02-18 12:45:00,67.29,67.29,67.18,67.18,147290.0,59.1981,59.1981,59.1013,59.1013,147290.0
2022-02-18 12:50:00,67.19,67.28,67.18,67.25,61482.0,59.1101,59.1893,59.1013,59.1629,61482.0
2022-02-18 12:55:00,67.26,67.3,67.22,67.23,59353.0,59.1717,59.2069,59.1365,59.1453,59353.0
2022-02-18 13:00:00,67.23,67.3,67.2,67.28,52225.0,59.1453,59.2069,59.1189,59.1893,52225.0
2022-02-18 13:05:00,67.28,67.35,67.25,67.34,56257.0,59.1893,59.2509,59.1629,59.2421,56257.0
2022-02-18 13:10:00,67.34,67.38,67.32,67.38,85009.0,59.2421,59.2773,59.2245,59.2773,85009.0
2022-02-18 13:15:00,67.37,67.37,67.29,67.32,74866.0,59.2685,59.2685,59.1981,59.2245,74866.0
2022-02-18 13:20:00,67.33,67.47,67.31,67.43,122627.0,59.2333,59.3564,59.2157,59.3213,122627.0
2022-02-18 13:25:00,67.43,67.44,67.36,67.36,50852.0,59.3213,59.33,59.2597,59.2597,50852.0
2022-02-18 13:30:00,67.37,67.37,67.29,67.33,52352.0,59.2685,59.2685,59.1981,59.2333,52352.0
2022-02-18 13:35:00,67.32,67.4,67.31,67.36,63790.0,59.2245,59.2949,59.2157,59.2597,63790.0
2022-02-18 13:40:00,67.36,67.37,67.28,67.37,70155.0,59.2597,59.2685,59.1893,59.2685,70155.0
2022-02-18 13:45:00,67.37,67.48,67.35,67.44,94278.0,59.2685,59.3652,59.2509,59.33,94278.0
2022-02-18 13:50:00,67.44,67.45,67.4,67.42,31419.0,59.33,59.3388,59.2949,59.3125,31419.0
2022-02-18 13:55:00,67.42,67.45,67.4,67.44,44247.0,59.3125,59.3388,59.2949,59.33,44247.0
2022-02-18 14:00:00,67.44,67.49,67.43,67.46,52399.0,59.33,59.374,59.3213,59.3476,52399.0
2022-02-18 14:05:00,67.46,67.47,67.37,67.38,75532.0,59.3476,59.3564,59.2685,59.2773,75532.0
2022-02-18 14:10:00,67.39,67.44,67.38,67.42,52785.0,59.2861,59.33,59.2773,59.3125,52785.0
2022-02-18 14:15:00,67.41,67.47,67.4,67.43,40903.0,59.3037,59.3564,59.2949,59.3213,40903.0
2022-02-18 14:20:00,67.44,67.57,67.44,67.57,76775.0,59.33,59.4444,59.33,59.4444,76775.0
2022-02-18 14:25:00,67.56,67.61,67.54,67.58,63637.0,59.4356,59.4796,59.418,59.4532,63637.0
2022-02-18 14:30:00,67.58,67.64,67.57,67.58,81547.0,59.4532,59.506,59.4444,59.4532,81547.0
2022-02-18 14:35:00,67.58,67.58,67.43,67.43,37920.0,59.4532,59.4532,59.3213,59.3213,37920.0
2022-02-18 14:40:00,67.42,67.43,67.39,67.39,38027.0,59.3125,59.3213,59.2861,59.2861,38027.0
2022-02-18 14:45:00,67.4,67.43,67.37,67.38,55011.0,59.2949,59.3213,59.2685,59.2773,55011.0
2022-02-18 14:50:00,67.37,67.52,67.37,67.52,105412.0,59.2685,59.4004,59.2685,59.4004,105412.0
2022-02-18 14:55:00,67.51,67.58,67.5,67.57,73858.0,59.3916,59.4532,59.3828,59.4444,73858.0
2022-02-18 15:00:00,67.58,67.6,67.49,67.49,67419.0,59.4532,59.4708,59.374,59.374,67419.0
2022-02-18 15:05:00,67.5,67.57,67.46,67.47,100915.0,59.3828,59.4444,59.3476,59.3564,100915.0
2022-02-18 15:10:00,67.47,67.56,67.4,67.42,67743.0,59.3564,59.4356,59.2949,59.3125,67743.0
2022-02-18 15:15:00,67.43,67.5,67.42,67.48,95105.0,59.3213,59.3828,59.3125,59.3652,95105.0
2022-02-18 15:20:00,67.47,67.48,67.36,67.39,85155.0,59.3564,59.3652,59.2597,59.2861,85155.0
2022-02-18 15:25:00,67.38,67.42,67.37,67.39,118203.0,59.2773,59.3125,59.2685,59.2861,118203.0
2022-02-18 15:30:00,67.38,67.39,67.28,67.31,198555.0,59.2773,59.2861,59.1893,59.2157,198555.0
2022-02-18 15:35:00,67.31,67.47,67.3,67.45,92105.0,59.2157,59.3564,59.2069,59.3388,92105.0
2022-02-18 15:40:00,67.45,67.54,67.45,67.53,174331.0,59.3388,59.418,59.3388,59.4092,174331.0
2022-02-18 15:45:00,67.53,67.58,67.49,67.52,296591.0,59.4092,59.4532,59.374,59.4004,296591.0
2022-02-18 15:50:00,67.51,67.55,67.46,67.5,345483.0,59.3916,59.4268,59.3476,59.3828,345483.0
2022-02-18 15:55:00,67.5,67.56,67.49,67.56,1083609.0,59.3828,59.4356,59.374,59.4356,1083609.0
2022-02-22 09:30:00,67.67,68.27,67.51,67.99,619338.0,59.5324,60.0602,59.3916,59.8139,619338.0
2022-02-22 09:35:00,68.0,68.02,67.52,67.52,171672.0,59.8227,59.8403,59.4004,59.4004,171672.0
2022-02-22 09:40:00,67.51,67.68,67.43,67.48,167011.0,59.3916,59.5412,59.3213,59.3652,167011.0
2022-02-22 09:45:00,67.48,67.49,67.09,67.28,349795.0,59.3652,59.374,59.0221,59.1893,349795.0
2022-02-22 09:50:00,67.28,67.4,67.25,67.38,140055.0,59.1893,59.2949,59.1629,59.2773,140055.0
2022-02-22 09:55:00,67.4,67.54,67.37,67.43,180810.0,59.2949,59.418,59.2685,59.3213,180810.0
2022-02-22 10:00:00,67.44,67.53,67.43,67.51,111052.0,59.33,59.4092,59.3213,59.3916,111052.0
2022-02-22 10:05:00,67.52,67.52,67.36,67.45,144939.0,59.4004,59.4004,59.2597,59.3388,144939.0
2022-02-22 10:10:00,67.44,67.45,67.22,67.4,136038.0,59.33,59.3388,59.1365,59.2949,136038.0
2022-02-22 10:15:00,67.4,67.43,67.34,67.41,77432.0,59.2949,59.3213,59.2421,59.3037,77432.0
2022-02-22 10:20:00,67.41,67.5,67.4,67.5,95422.0,59.3037,59.3828,59.2949,59.3828,95422.0
2022-02-22 10:25:00,67.51,67.69,67.51,67.66,76588.0,59.3916,59.55,59.3916,59.5236,76588.0
2022-02-22 10:30:00,67.66,67.67,67.48,67.49,68434.0,59.5236,59.5324,59.3652,59.374,68434.0
2022-02-22 10:35:00,67.5,67.51,67.31,67.37,82331.0,59.3828,59.3916,59.2157,59.2685,82331.0
2022-02-22 10:40:00,67.37,67.38,67.29,67.31,188571.0,59.2685,59.2773,59.1981,59.2157,188571.0
2022-02-22 10:45:00,67.31,67.32,67.2,67.26,123464.0,59.2157,59.2245,59.1189,59.1717,123464.0
2022-02-22 10:50:00,67.26,67.34,67.2,67.31,86177.0,59.1717,59.2421,59.1189,59.2157,86177.0
2022-02-22 10:55:00,67.31,67.36,67.25,67.3,111752.0,59.2157,59.2597,59.1629,59.2069,111752.0
2022-02-22 11:00:00,67.31,67.39,67.28,67.33,89998.0,59.2157,59.2861,59.1893,59.2333,89998.0
2022-02-22 11:05:00,67.32,67.37,67.29,67.33,54080.0,59.2245,59.2685,59.1981,59.2333,54080.0
2022-02-22 11:10:00,67.33,67.43,67.33,67.42,76887.0,59.2333,59.3213,59.2333,59.3125,76887.0
2022-02-22 11:15:00,67.42,67.46,67.32,67.34,78321.0,59.3125,59.3476,59.2245,59.2421,78321.0
2022-02-22 11:20:00,67.35,67.37,67.28,67.36,80897.0,59.2509,59.2685,59.1893,59.2597,80897.0
2022-02-22 11:25:00,67.36,67.44,67.34,67.35,148045.0,59.2597,59.33,59.2421,59.2509,148045.0
2022-02-22 11:30:00,67.36,67.42,67.35,67.37,87261.0,59.2597,59.3125,59.2509,59.2685,87261.0
2022-02-22 11:35:00,67.36,67.42,67.33,67.4,107097.0,59.2597,59.3125,59.2333,59.2949,107097.0
2022-02-22 11:40:00,67.4,67.48,67.4,67.45,59979.0,59.2949,59.3652,59.2949,59.3388,59979.0
2022-02-22 11:45:00,67.44,67.49,67.41,67.48,69469.0,59.33,59.374,59.3037,59.3652,69469.0
2022-02-22 11:50:00,67.48,67.57,67.43,67.43,52274.0,59.3652,59.4444,59.3213,59.3213,52274.0
2022-02-22 11:55:00,67.43,67.46,67.39,67.41,47843.0,59.3213,59.3476,59.2861,59.3037,47843.0
2022-02-22 12:00:00,67.4,67.5,67.4,67.47,49322.0,59.2949,59.3828,59.2949,59.3564,49322.0
2022-02-22 12:05:00,67.47,67.55,67.47,67.54,52242.0,59.3564,59.4268,59.3564,59.418,52242.0
2022-02-22 12:10:00,67.55,67.61,67.53,67.53,44116.0,59.4268,59.4796,59.4092,59.4092,44116.0
2022-02-22 12:15:00,67.53,67.53,67.48,67.5,41191.0,59.4092,59.4092,59.3652,59.3828,41191.0
2022-02-22 12:20:00,67.5,67.51,67.42,67.42,64294.0,59.3828,59.3916,59.3125,59.3125,64294.0
2022-02-22 12:25:00,67.42,67.48,67.42,67.45,69184.0,59.3125,59.3652,59.3125,59.3388,69184.0
2022-02-22 12:30:00,67.45,67.47,67.36,67.41,109563.0,59.3388,59.3564,59.2597,59.3037,109563.0
2022-02-22 12:35:00,67.41,67.45,67.39,67.4,178822.0,59.3037,59.3388,59.2861,59.2949,178822.0
2022-02-22 12:40:00,67.4,67.45,67.28,67.34,111545.0,59.2949,59.3388,59.1893,59.2421,111545.0
2022-02-22 12:45:00,67.34,67.41,67.33,67.37,94808.0,59.2421,59.3037,59.2333,59.2685,94808.0
2022-02-22 12:50:00,67.37,67.4,67.34,67.36,85212.0,59.2685,59.2949,59.2421,59.2597,85212.0
2022-02-22 12:55:00,67.36,67.38,67.28,67.31,87135.0,59.2597,59.2773,59.1893,59.2157,87135.0
2022-02-22 13:00:00,67.31,67.35,67.24,67.33,264004.0,59.2157,59.2509,59.1541,59.2333,264004.0
2022-02-22 13:05:00,67.33,67.45,67.32,67.42,211876.0,59.2333,59.3388,59.2245,59.3125,211876.0
2022-02-22 13:10:00,67.42,67.46,67.37,67.45,128857.0,59.3125,59.3476,59.2685,59.3388,128857.0
2022-02-22 13:15:00,67.45,67.45,67.34,67.43,294993.0,59.3388,59.3388,59.2421,59.3213,294993.0
2022-02-22 13:20:00,67.42,67.52,67.41,67.49,94119.0,59.3125,59.4004,59.3037,59.374,94119.0
2022-02-22 13:25:00,67.48,67.5,67.41,67.46,122110.0,59.3652,59.3828,59.3037,59.3476,122110.0
2022-02-22 13:30:00,67.45,67.47,67.41,67.42,254216.0,59.3388,59.3564,59.3037,59.3125,254216.0
2022-02-22 13:35:00,67.42,67.45,67.37,67.41,245558.0,59.3125,59.3388,59.2685,59.3037,245558.0
2022-02-22 13:40:00,67.41,67.43,67.23,67.23,217648.0,59.3037,59.3213,59.1453,59.1453,217648.0
2022-02-22 13:45:00,67.22,67.23,67.11,67.15,80869.0,59.1365,59.1453,59.0397,59.0749,80869.0
2022-02-22 13:50:00,67.15,67.17,67.1,67.13,90419.0,59.0749,59.0925,59.0309,59.0573,90419.0
2022-02-22 13:55:00,67.13,67.19,67.13,67.19,80938.0,59.0573,59.1101,59.0573,59.1101,80938.0
2022-02-22 14:00:00,67.18,67.2,67.1,67.14,127908.0,59.1013,59.1189,59.0309,59.0661,127908.0
2022-02-22 14:05:00,67.14,67.17,67.1,67.12,127363.0,59.0661,59.0925,59.0309,59.0485,127363.0
2022-02-22 14:10:00,67.12,67.18,67.11,67.17,92646.0,59.0485,59.1013,59.0397,59.0925,92646.0
2022-02-22 14:15:00,67.17,67.19,67.09,67.16,126058.0,59.0925,59.1101,59.0221,59.0837,126058.0
2022-02-22 14:20:00,67.17,67.19,67.06,67.14,207662.0,59.0925,59.1101,58.9957,59.0661,207662.0
2022-02-22 14:25:00,67.14,67.32,67.13,67.29,313653.0,59.0661,59.2245,59.0573,59.1981,313653.0
2022-02-22 14:30:00,67.3,67.43,67.27,67.3,110281.0,59.2069,59.3213,59.1805,59.2069,110281.0
2022-02-22 14:35:00,67.3,67.37,67.3,67.31,81966.0,59.2069,59.2685,59.2069,59.2157,81966.0
2022-02-22 14:40:00,67.31,67.38,67.31,67.35,84607.0,59.2157,59.2773,59.2157,59.2509,84607.0
2022-02-22 14:45:00,67.36,67.53,67.28,67.52,93914.0,59.2597,59.4092,59.1893,59.4004,93914.0
2022-02-22 14:50:00,67.52,67.56,67.49,67.53,118797.0,59.4004,59.4356,59.374,59.4092,118797.0
2022-02-22 14:55:00,67.53,67.68,67.52,67.61,295842.0,59.4092,59.5412,59.4004,59.4796,295842.0
2022-02-22 15:00:00,67.61,67.7,67.61,67.66,134938.0,59.4796,59.5588,59.4796,59.5236,134938.0
2022-02-22 15:05:00,67.65,67.66,67.6,67.62,200191.0,59.5148,59.5236,59.4708,59.4884,200191.0
2022-02-22 15:10:00,67.63,67.69,67.62,67.64,110658.0,59.4972,59.55,59.4884,59.506,110658.0
2022-02-22 15:15:00,67.64,67.69,67.61,67.65,138192.0,59.506,59.55,59.4796,59.5148,138192.0
2022-02-22 15:20:00,67.64,67.67,67.51,67.52,231200.0,59.506,59.5324,59.3916,59.4004,231200.0
2022-02-22 15:25:00,67.51,67.62,67.5,67.52,109693.0,59.3916,59.4884,59.3828,59.4004,109693.0
2022-02-22 15:30:00,67.52,67.57,67.47,67.55,101679.0,59.4004,59.4444,59.3564,59.4268,101679.0
2022-02-22 15:35:00,67.55,67.62,67.51,67.61,91021.0,59.4268,59.4884,59.3916,59.4796,91021.0
2022-02-22 15:40:00,67.62,67.62,67.47,67.5,149552.0,59.4884,59.4884,59.3564,59.3828,149552.0
2022-02-22 15:45:00,67.5,67.52,67.45,67.48,262519.0,59.3828,59.4004,59.3388,59.3652,262519.0
2022-02-22 15:50:00,67.48,67.48,67.32,67.4,453273.0,59.3652,59.3652,59.2245,59.2949,453273.0
2022-02-22 15:55:00,67.4,67.49,67.37,67.45,782884.0,59.2949,59.374,59.2685,59.3388,782884.0
2022-02-23 09:30:00,67.9,68.11,67.64,68.03,404473.0,59.7347,59.9195,59.506,59.8491,404473.0
2022-02-23 09:35:00,68.03,68.04,67.53,67.53,167813.0,59.8491,59.8579,59.4092,59.4092,167813.0
2022-02-23 09:40:00,67.53,67.82,67.46,67.79,114410.0,59.4092,59.6644,59.3476,59.638,114410.0
2022-02-23 09:45:00,67.79,68.05,67.75,67.86,99463.0,59.638,59.8667,59.6028,59.6995,99463.0
2022-02-23 09:50:00,67.86,67.99,67.85,67.94,83158.0,59.6995,59.8139,59.6907,59.7699,83158.0
2022-02-23 09:55:00,67.94,68.06,67.87,68.02,111060.0,59.7699,59.8755,59.7083,59.8403,111060.0
2022-02-23 10:00:00,68.02,68.02,67.65,67.76,163316.0,59.8403,59.8403,59.5148,59.6116,163316.0
2022-02-23 10:05:00,67.76,67.86,67.75,67.84,139875.0,59.6116,59.6995,59.6028,59.6819,139875.0
2022-02-23 10:10:00,67.84,67.84,67.71,67.77,85257.0,59.6819,59.6819,59.5676,59.6204,85257.0
2022-02-23 10:15:00,67.77,67.85,67.72,67.82,71414.0,59.6204,59.6907,59.5764,59.6644,71414.0
2022-02-23 10:20:00,67.82,67.87,67.75,67.78,97128.0,59.6644,59.7083,59.6028,59.6292,97128.0
2022-02-23 10:25:00,67.77,67.78,67.67,67.75,117211.0,59.6204,59.6292,59.5324,59.6028,117211.0
2022-02-23 10:30:00,67.75,67.79,67.7,67.78,149209.0,59.6028,59.638,59.5588,59.6292,149209.0
2022-02-23 10:35:00,67.78,67.98,67.76,67.98,198715.0,59.6292,59.8051,59.6116,59.8051,198715.0
2022-02-23 10:40:00,67.98,67.99,67.79,67.79,95643.0,59.8051,59.8139,59.638,59.638,95643.0
2022-02-23 10:45:00,67.78,67.8,67.7,67.78,86159.0,59.6292,59.6468,59.5588,59.6292,86159.0
2022-02-23 10:50:00,67.78,67.86,67.74,67.84,78425.0,59.6292,59.6995,59.594,59.6819,78425.0
2022-02-23 10:55:00,67.84,67.91,67.81,67.89,108566.0,59.6819,59.7435,59.6556,59.7259,108566.0
2022-02-23 11:00:00,67.89,67.95,67.87,67.91,93393.0,59.7259,59.7787,59.7083,59.7435,93393.0
2022-02-23 11:05:00,67.91,67.91,67.74,67.78,85580.0,59.7435,59.7435,59.594,59.6292,85580.0
2022-02-23 11:10:00,67.78,67.78,67.7,67.77,55972.0,59.6292,59.6292,59.5588,59.6204,55972.0
2022-02-23 11:15:00,67.77,67.84,67.75,67.83,78232.0,59.6204,59.6819,59.6028,59.6731,78232.0
2022-02-23 11:20:00,67.84,67.84,67.73,67.76,65396.0,59.6819,59.6819,59.5852,59.6116,65396.0
2022-02-23 11:25:00,67.76,67.84,67.76,67.78,72165.0,59.6116,59.6819,59.6116,59.6292,72165.0
2022-02-23 11:30:00,67.77,67.82,67.75,67.78,98858.0,59.6204,59.6644,59.6028,59.6292,98858.0
2022-02-23 11:35:00,67.78,67.92,67.75,67.88,140622.0,59.6292,59.7523,59.6028,59.7171,140622.0
2022-02-23 11:40:00,67.88,67.97,67.86,67.96,71132.0,59.7171,59.7963,59.6995,59.7875,71132.0
2022-02-23 11:45:00,67.95,68.08,67.94,68.08,121832.0,59.7787,59.8931,59.7699,59.8931,121832.0
2022-02-23 11:50:00,68.08,68.2,68.07,68.17,148417.0,59.8931,59.9987,59.8843,59.9723,148417.0
2022-02-23 11:55:00,68.17,68.25,68.16,68.23,210458.0,59.9723,60.0426,59.9635,60.025,210458.0
2022-02-23 12:00:00,68.23,68.29,68.18,68.19,165070.0,60.025,60.0778,59.9811,59.9899,165070.0
2022-02-23 12:05:00,68.19,68.21,68.09,68.12,91914.0,59.9899,60.0075,59.9019,59.9283,91914.0
2022-02-23 12:10:00,68.12,68.14,67.99,68.02,89225.0,59.9283,59.9459,59.8139,59.8403,89225.0
2022-02-23 12:15:00,68.02,68.13,68.02,68.12,79867.0,59.8403,59.9371,59.8403,59.9283,79867.0
2022-02-23 12:20:00,68.13,68.23,68.1,68.23,63632.0,59.9371,60.025,59.9107,60.025,63632.0
2022-02-23 12:25:00,68.23,68.23,68.17,68.21,57327.0,60.025,60.025,59.9723,60.0075,57327.0
2022-02-23 12:30:00,68.22,68.25,68.17,68.19,54518.0,60.0162,60.0426,59.9723,59.9899,54518.0
2022-02-23 12:35:00,68.19,68.2,68.1,68.12,76622.0,59.9899,59.9987,59.9107,59.9283,76622.0
2022-02-23 12:40:00,68.12,68.18,68.1,68.16,61903.0,59.9283,59.9811,59.9107,59.9635,61903.0
2022-02-23 12:45:00,68.16,68.19,68.11,68.12,73210.0,59.9635,59.9899,59.9195,59.9283,73210.0
2022-02-23 12:50:00,68.12,68.12,67.98,67.98,73837.0,59.9283,59.9283,59.8051,59.8051,73837.0
2022-02-23 12:55:00,67.99,68.0,67.93,67.96,76697.0,59.8139,59.8227,59.7611,59.7875,76697.0
2022-02-23 13:00:00,67.96,67.96,67.86,67.89,69402.0,59.7875,59.7875,59.6995,59.7259,69402.0
2022-02-23 13:05:00,67.9,67.95,67.9,67.94,60748.0,59.7347,59.7787,59.7347,59.7699,60748.0
2022-02-23 13:10:00,67.94,67.97,67.85,67.97,87909.0,59.7699,59.7963,59.6907,59.7963,87909.0
2022-02-23 13:15:00,67.97,68.1,67.95,68.08,80623.0,59.7963,59.9107,59.7787,59.8931,80623.0
2022-02-23 13:20:00,68.08,68.1,68.04,68.09,84503.0,59.8931,59.9107,59.8579,59.9019,84503.0
2022-02-23 13:25:00,68.1,68.15,68.07,68.08,75782.0,59.9107,59.9547,59.8843,59.8931,75782.0
2022-02-23 13:30:00,68.08,68.09,67.96,68.0,80656.0,59.8931,59.9019,59.7875,59.8227,80656.0
2022-02-23 13:35:00,68.0,68.16,67.97,68.14,75602.0,59.8227,59.9635,59.7963,59.9459,75602.0
2022-02-23 13:40:00,68.14,68.19,68.13,68.16,76341.0,59.9459,59.9899,59.9371,59.9635,76341.0
2022-02-23 13:45:00,68.16,68.22,68.14,68.17,94220.0,59.9635,60.0162,59.9459,59.9723,94220.0
2022-02-23 13:50:00,68.17,68.19,68.09,68.11,75244.0,59.9723,59.9899,59.9019,59.9195,75244.0
2022-02-23 13:55:00,68.11,68.11,68.04,68.07,103240.0,59.9195,59.9195,59.8579,59.8843,103240.0
2022-02-23 14:00:00,68.07,68.11,67.96,67.98,84011.0,59.8843,59.9195,59.7875,59.8051,84011.0
2022-02-23 14:05:00,67.98,68.06,67.96,68.03,79729.0,59.8051,59.8755,59.7875,59.8491,79729.0
2022-02-23 14:10:00,68.04,68.07,67.97,68.0,85168.0,59.8579,59.8843,59.7963,59.8227,85168.0
2022-02-23 14:15:00,68.0,68.1,67.99,68.06,70594.0,59.8227,59.9107,59.8139,59.8755,70594.0
2022-02-23 14:20:00,68.06,68.08,67.97,67.99,109976.0,59.8755,59.8931,59.7963,59.8139,109976.0
2022-02-23 14:25:00,68.0,68.03,67.95,67.98,75589.0,59.8227,59.8491,59.7787,59.8051,75589.0
2022-02-23 14:30:00,67.99,68.07,67.99,68.03,80451.0,59.8139,59.8843,59.8139,59.8491,80451.0
2022-02-23 14:35:00,68.03,68.05,67.99,68.01,90066.0,59.8491,59.8667,59.8139,59.8315,90066.0
2022-02-23 14:40:00,68.01,68.01,67.87,67.89,95891.0,59.8315,59.8315,59.7083,59.7259,95891.0
2022-02-23 14:45:00,67.9,67.96,67.88,67.89,97445.0,59.7347,59.7875,59.7171,59.7259,97445.0
2022-02-23 14:50:00,67.88,67.95,67.84,67.88,78556.0,59.7171,59.7787,59.6819,59.7171,78556.0
2022-02-23 14:55:00,67.88,67.96,67.87,67.92,75493.0,59.7171,59.7875,59.7083,59.7523,75493.0
2022-02-23 15:00:00,67.93,67.94,67.86,67.89,120352.0,59.7611,59.7699,59.6995,59.7259,120352.0
2022-02-23 15:05:00,67.89,67.95,67.81,67.88,150271.0,59.7259,59.7787,59.6556,59.7171,150271.0
2022-02-23 15:10:00,67.88,67.96,67.87,67.95,115475.0,59.7171,59.7875,59.7083,59.7787,115475.0
2022-02-23 15:15:00,67.95,68.03,67.95,68.01,161212.0,59.7787,59.8491,59.7787,59.8315,161212.0
2022-02-23 15:20:00,68.01,68.09,67.98,68.09,153547.0,59.8315,59.9019,59.8051,59.9019,153547.0
2022-02-23 15:25:00,68.09,68.09,68.0,68.05,214294.0,59.9019,59.9019,59.8227,59.8667,214294.0
2022-02-23 15:30:00,68.05,68.05,67.93,67.97,246595.0,59.8667,59.8667,59.7611,59.7963,246595.0
2022-02-23 15:35:00,67.97,68.01,67.92,67.92,133502.0,59.7963,59.8315,59.7523,59.7523,133502.0
2022-02-23 15:40:00,67.92,67.98,67.89,67.9,165251.0,59.7523,59.8051,59.7259,59.7347,165251.0
2022-02-23 15:45:00,67.9,68.1,67.89,67.96,475914.0,59.7347,59.9107,59.7259,59.7875,475914.0
2022-02-23 15:50:00,67.94,67.98,67.85,67.86,299119.0,59.7699,59.8051,59.6907,59.6995,299119.0
2022-02-23 15:55:00,67.86,67.98,67.84,67.95,618786.0,59.6995,59.8051,59.6819,59.7787,618786.0
2022-02-24 09:30:00,66.49,67.08,66.19,66.66,678722.0,58.4943,59.0133,58.2304,58.6438,678722.0
2022-02-24 09:35:00,66.66,67.06,66.52,66.82,545193.0,58.6438,58.9957,58.5207,58.7846,545193.0
2022-02-24 09:40:00,66.81,66.83,66.5,66.79,249486.0,58.7758,58.7934,58.5031,58.7582,249486.0
2022-02-24 09:45:00,66.78,66.81,66.44,66.64,231204.0,58.7494,58.7758,58.4503,58.6263,231204.0
2022-02-24 09:50:00,66.65,66.82,66.5,66.7,224497.0,58.635,58.7846,58.5031,58.679,224497.0
2022-02-24 09:55:00,66.7,66.97,66.54,66.97,206967.0,58.679,58.9166,58.5383,58.9166,206967.0
2022-02-24 10:00:00,66.96,66.97,66.68,66.68,266322.0,58.9078,58.9166,58.6614,58.6614,266322.0
2022-02-24 10:05:00,66.69,66.87,66.44,66.57,244943.0,58.6702,58.8286,58.4503,58.5647,244943.0
2022-02-24 10:10:00,66.56,66.71,66.46,66.71,193420.0,58.5559,58.6878,58.4679,58.6878,193420.0
2022-02-24 10:15:00,66.71,66.75,66.54,66.74,219514.0,58.6878,58.723,58.5383,58.7142,219514.0
2022-02-24 10:20:00,66.75,66.81,66.64,66.67,192103.0,58.723,58.7758,58.6263,58.6526,192103.0
2022-02-24 10:25:00,66.67,66.75,66.52,66.69,247390.0,58.6526,58.723,58.5207,58.6702,247390.0
2022-02-24 10:30:00,66.69,66.85,66.63,66.83,147184.0,58.6702,58.811,58.6175,58.7934,147184.0
2022-02-24 10:35:00,66.82,66.86,66.68,66.73,111760.0,58.7846,58.8198,58.6614,58.7054,111760.0
2022-02-24 10:40:00,66.73,66.81,66.65,66.73,129559.0,58.7054,58.7758,58.635,58.7054,129559.0
2022-02-24 10:45:00,66.72,66.74,66.59,66.66,143362.0,58.6966,58.7142,58.5823,58.6438,143362.0
2022-02-24 10:50:00,66.66,66.79,66.63,66.75,154040.0,58.6438,58.7582,58.6175,58.723,154040.0
2022-02-24 10:55:00,66.75,66.76,66.5,66.65,255145.0,58.723,58.7318,58.5031,58.635,255145.0
2022-02-24 11:00:00,66.65,66.78,66.61,66.69,109695.0,58.635,58.7494,58.5999,58.6702,109695.0
2022-02-24 11:05:00,66.69,66.76,66.68,66.71,88946.0,58.6702,58.7318,58.6614,58.6878,88946.0
2022-02-24 11:10:00,66.71,66.76,66.59,66.69,93759.0,58.6878,58.7318,58.5823,58.6702,93759.0
2022-02-24 11:15:00,66.68,66.73,66.62,66.66,128801.0,58.6614,58.7054,58.6087,58.6438,128801.0
2022-02-24 11:20:00,66.65,66.68,66.54,66.56,116775.0,58.635,58.6614,58.5383,58.5559,116775.0
2022-02-24 11:25:00,66.56,66.6,66.51,66.53,170031.0,58.5559,58.5911,58.5119,58.5295,170031.0
2022-02-24 11:30:00,66.51,66.54,66.36,66.53,149855.0,58.5119,58.5383,58.3799,58.5295,149855.0
2022-02-24 11:35:00,66.52,66.6,66.46,66.52,93001.0,58.5207,58.5911,58.4679,58.5207,93001.0
2022-02-24 11:40:00,66.52,66.52,66.43,66.44,162945.0,58.5207,58.5207,58.4415,58.4503,162945.0
2022-02-24 11:45:00,66.43,66.43,66.26,66.28,171899.0,58.4415,58.4415,58.2919,58.3095,171899.0
2022-02-24 11:50:00,66.28,66.46,66.27,66.42,171473.0,58.3095,58.4679,58.3007,58.4327,171473.0
2022-02-24 11:55:00,66.42,66.55,66.4,66.53,99429.0,58.4327,58.5471,58.4151,58.5295,99429.0
2022-02-24 12:00:00,66.53,66.56,66.48,66.54,114240.0,58.5295,58.5559,58.4855,58.5383,114240.0
2022-02-24 12:05:00,66.54,66.54,66.43,66.48,194307.0,58.5383,58.5383,58.4415,58.4855,194307.0
2022-02-24 12:10:00,66.49,66.5,66.4,66.42,288317.0,58.4943,58.5031,58.4151,58.4327,288317.0
2022-02-24 12:15:00,66.41,66.56,66.41,66.56,80292.0,58.4239,58.5559,58.4239,58.5559,80292.0
2022-02-24 12:20:00,66.57,66.59,66.45,66.48,127462.0,58.5647,58.5823,58.4591,58.4855,127462.0
2022-02-24 12:25:00,66.49,66.59,66.49,66.54,109062.0,58.4943,58.5823,58.4943,58.5383,109062.0
2022-02-24 12:30:00,66.54,66.55,66.36,66.45,208569.0,58.5383,58.5471,58.3799,58.4591,208569.0
2022-02-24 12:35:00,66.44,66.59,66.43,66.54,153482.0,58.4503,58.5823,58.4415,58.5383,153482.0
2022-02-24 12:40:00,66.54,66.66,66.54,66.61,85703.0,58.5383,58.6438,58.5383,58.5999,85703.0
2022-02-24 12:45:00,66.6,66.67,66.57,66.67,62640.0,58.5911,58.6526,58.5647,58.6526,62640.0
2022-02-24 12:50:00,66.67,66.7,66.62,66.62,65994.0,58.6526,58.679,58.6087,58.6087,65994.0
2022-02-24 12:55:00,66.63,66.71,66.55,66.58,303627.0,58.6175,58.6878,58.5471,58.5735,303627.0
2022-02-24 13:00:00,66.58,66.63,66.56,66.59,244532.0,58.5735,58.6175,58.5559,58.5823,244532.0
2022-02-24 13:05:00,66.59,66.72,66.58,66.67,278676.0,58.5823,58.6966,58.5735,58.6526,278676.0
2022-02-24 13:10:00,66.66,66.73,66.61,66.65,144218.0,58.6438,58.7054,58.5999,58.635,144218.0
2022-02-24 13:15:00,66.65,66.72,66.64,66.69,51144.0,58.635,58.6966,58.6263,58.6702,51144.0
2022-02-24 13:20:00,66.68,66.68,66.52,66.52,199016.0,58.6614,58.6614,58.5207,58.5207,199016.0
2022-02-24 13:25:00,66.53,66.59,66.46,66.47,161579.0,58.5295,58.5823,58.4679,58.4767,161579.0
2022-02-24 13:30:00,66.46,66.55,66.39,66.43,130322.0,58.4679,58.5471,58.4063,58.4415,130322.0
2022-02-24 13:35:00,66.42,66.52,66.39,66.46,145727.0,58.4327,58.5207,58.4063,58.4679,145727.0
2022-02-24 13:40:00,66.45,66.53,66.43,66.43,167523.0,58.4591,58.5295,58.4415,58.4415,167523.0
2022-02-24 13:45:00,66.43,66.73,66.39,66.72,107512.0,58.4415,58.7054,58.4063,58.6966,107512.0
2022-02-24 13:50:00,66.72,66.75,66.52,66.52,77290.0,58.6966,58.723,58.5207,58.5207,77290.0
2022-02-24 13:55:00,66.53,66.58,66.39,66.44,117606.0,58.5295,58.5735,58.4063,58.4503,117606.0
2022-02-24 14:00:00,66.44,66.54,66.42,66.53,145828.0,58.4503,58.5383,58.4327,58.5295,145828.0
2022-02-24 14:05:00,66.54,66.59,66.38,66.38,108143.0,58.5383,58.5823,58.3975,58.3975,108143.0
2022-02-24 14:10:00,66.39,66.54,66.37,66.53,143794.0,58.4063,58.5383,58.3887,58.5295,143794.0
2022-02-24 14:15:00,66.52,66.56,66.43,66.55,113475.0,58.5207,58.5559,58.4415,58.5471,113475.0
2022-02-24 14:20:00,66.55,66.55,66.44,66.48,119794.0,58.5471,58.5471,58.4503,58.4855,119794.0
2022-02-24 14:25:00,66.49,66.52,66.46,66.5,109250.0,58.4943,58.5207,58.4679,58.5031,109250.0
2022-02-24 14:30:00,66.49,66.62,66.47,66.58,135097.0,58.4943,58.6087,58.4767,58.5735,135097.0
2022-02-24 14:35:00,66.58,66.7,66.58,66.61,161727.0,58.5735,58.679,58.5735,58.5999,161727.0
2022-02-24 14:40:00,66.62,66.67,66.56,66.61,134128.0,58.6087,58.6526,58.5559,58.5999,134128.0
2022-02-24 14:45:00,66.61,66.76,66.6,66.75,72114.0,58.5999,58.7318,58.5911,58.723,72114.0
2022-02-24 14:50:00,66.75,66.77,66.71,66.75,76708.0,58.723,58.7406,58.6878,58.723,76708.0
2022-02-24 14:55:00,66.75,66.8,66.68,66.75,154244.0,58.723,58.767,58.6614,58.723,154244.0
2022-02-24 15:00:00,66.76,66.85,66.72,66.84,132705.0,58.7318,58.811,58.6966,58.8022,132705.0
2022-02-24 15:05:00,66.84,66.88,66.82,66.88,122867.0,58.8022,58.8374,58.7846,58.8374,122867.0
2022-02-24 15:10:00,66.87,66.95,66.86,66.94,110608.0,58.8286,58.899,58.8198,58.8902,110608.0
2022-02-24 15:15:00,66.94,66.94,66.85,66.89,245192.0,58.8902,58.8902,58.811,58.8462,245192.0
2022-02-24 15:20:00,66.9,66.98,66.87,66.92,95801.0,58.855,58.9254,58.8286,58.8726,95801.0
2022-02-24 15:25:00,66.93,66.94,66.76,66.78,184961.0,58.8814,58.8902,58.7318,58.7494,184961.0
2022-02-24 15:30:00,66.77,66.96,66.75,66.96,166373.0,58.7406,58.9078,58.723,58.9078,166373.0
2022-02-24 15:35:00,66.96,67.0,66.94,66.98,151356.0,58.9078,58.943,58.8902,58.9254,151356.0
2022-02-24 15:40:00,66.98,67.03,66.89,66.91,229474.0,58.9254,58.9694,58.8462,58.8638,229474.0
2022-02-24 15:45:00,66.91,67.0,66.89,66.94,273454.0,58.8638,58.943,58.8462,58.8902,273454.0
2022-02-24 15:50:00,66.94,67.17,66.93,67.13,307223.0,58.8902,59.0925,58.8814,59.0573,307223.0
2022-02-24 15:55:00,67.13,67.17,66.97,67.12,754563.0,59.0573,59.0925,58.9166,59.0485,754563.0
2022-02-25 09:30:00,67.69,68.3,67.63,68.28,515558.0,59.55,60.0866,59.4972,60.069,515558.0
2022-02-25 09:35:00,68.28,68.68,68.21,68.5,435367.0,60.069,60.4209,60.0075,60.2626,435367.0
2022-02-25 09:40:00,68.5,68.57,68.31,68.36,279929.0,60.2626,60.3242,60.0954,60.1394,279929.0
2022-02-25 09:45:00,68.35,68.42,68.2,68.22,200825.0,60.1306,60.1922,59.9987,60.0162,200825.0
2022-02-25 09:50:00,68.21,68.23,67.91,67.92,129420.0,60.0075,60.025,59.7435,59.7523,129420.0
2022-02-25 09:55:00,67.91,68.09,67.87,67.98,116761.0,59.7435,59.9019,59.7083,59.8051,116761.0
2022-02-25 10:00:00,67.98,68.35,67.97,68.29,133241.0,59.8051,60.1306,59.7963,60.0778,133241.0
2022-02-25 10:05:00,68.28,68.58,68.28,68.57,134780.0,60.069,60.333,60.069,60.3242,134780.0
2022-02-25 10:10:00,68.56,68.56,68.38,68.48,137813.0,60.3154,60.3154,60.157,60.245,137813.0
2022-02-25 10:15:00,68.48,68.6,68.42,68.6,160552.0,60.245,60.3506,60.1922,60.3506,160552.0
2022-02-25 10:20:00,68.6,68.6,68.44,68.48,149658.0,60.3506,60.3506,60.2098,60.245,149658.0
2022-02-25 10:25:00,68.48,68.63,68.42,68.6,83612.0,60.245,60.3769,60.1922,60.3506,83612.0
2022-02-25 10:30:00,68.61,68.67,68.56,68.66,115705.0,60.3594,60.4121,60.3154,60.4033,115705.0
2022-02-25 10:35:00,68.65,68.77,68.58,68.76,160217.0,60.3945,60.5001,60.333,60.4913,160217.0
2022-02-25 10:40:00,68.76,68.86,68.53,68.64,204712.0,60.4913,60.5793,60.289,60.3857,204712.0
2022-02-25 10:45:00,68.65,68.75,68.62,68.75,95352.0,60.3945,60.4825,60.3681,60.4825,95352.0
2022-02-25 10:50:00,68.74,68.77,68.7,68.75,123052.0,60.4737,60.5001,60.4385,60.4825,123052.0
2022-02-25 10:55:00,68.75,68.88,68.73,68.87,181195.0,60.4825,60.5969,60.4649,60.5881,181195.0
2022-02-25 11:00:00,68.87,68.99,68.82,68.97,261449.0,60.5881,60.6937,60.5441,60.6761,261449.0
2022-02-25 11:05:00,68.97,68.99,68.89,68.97,91283.0,60.6761,60.6937,60.6057,60.6761,91283.0
2022-02-25 11:10:00,68.98,69.02,68.93,68.99,382980.0,60.6849,60.72,60.6409,60.6937,382980.0
2022-02-25 11:15:00,68.98,69.09,68.92,68.97,155325.0,60.6849,60.7816,60.6321,60.6761,155325.0
2022-02-25 11:20:00,68.97,69.08,68.93,69.01,101880.0,60.6761,60.7728,60.6409,60.7112,101880.0
2022-02-25 11:25:00,69.01,69.03,68.92,68.93,128481.0,60.7112,60.7288,60.6321,60.6409,128481.0
2022-02-25 11:30:00,68.94,68.96,68.84,68.93,97512.0,60.6497,60.6673,60.5617,60.6409,97512.0
2022-02-25 11:35:00,68.92,68.92,68.84,68.86,98797.0,60.6321,60.6321,60.5617,60.5793,98797.0
2022-02-25 11:40:00,68.86,68.91,68.82,68.85,106991.0,60.5793,60.6233,60.5441,60.5705,106991.0
2022-02-25 11:45:00,68.85,68.89,68.8,68.87,170292.0,60.5705,60.6057,60.5265,60.5881,170292.0
2022-02-25 11:50:00,68.87,68.92,68.83,68.92,113366.0,60.5881,60.6321,60.5529,60.6321,113366.0
2022-02-25 11:55:00,68.92,69.01,68.91,68.95,164767.0,60.6321,60.7112,60.6233,60.6585,164767.0
2022-02-25 12:00:00,68.96,68.98,68.91,68.92,75865.0,60.6673,60.6849,60.6233,60.6321,75865.0
2022-02-25 12:05:00,68.93,68.94,68.78,68.81,148888.0,60.6409,60.6497,60.5089,60.5353,148888.0
2022-02-25 12:10:00,68.8,68.91,68.79,68.84,144041.0,60.5265,60.6233,60.5177,60.5617,144041.0
2022-02-25 12:15:00,68.84,68.95,68.84,68.95,100359.0,60.5617,60.6585,60.5617,60.6585,100359.0
2022-02-25 12:20:00,68.94,68.97,68.9,68.97,81702.0,60.6497,60.6761,60.6145,60.6761,81702.0
2022-02-25 12:25:00,68.97,68.98,68.93,68.95,69902.0,60.6761,60.6849,60.6409,60.6585,69902.0
2022-02-25 12:30:00,68.96,68.99,68.92,68.99,70073.0,60.6673,60.6937,60.6321,60.6937,70073.0
2022-02-25 12:35:00,68.99,69.03,68.97,68.98,128602.0,60.6937,60.7288,60.6761,60.6849,128602.0
2022-02-25 12:40:00,68.98,69.05,68.98,69.04,75484.0,60.6849,60.7464,60.6849,60.7376,75484.0
2022-02-25 12:45:00,69.05,69.06,68.98,68.99,102441.0,60.7464,60.7552,60.6849,60.6937,102441.0
2022-02-25 12:50:00,68.99,69.06,68.96,69.05,131222.0,60.6937,60.7552,60.6673,60.7464,131222.0
2022-02-25 12:55:00,69.06,69.07,68.99,69.02,228867.0,60.7552,60.764,60.6937,60.72,228867.0
2022-02-25 13:00:00,69.02,69.07,68.92,68.97,194610.0,60.72,60.764,60.6321,60.6761,194610.0
2022-02-25 13:05:00,68.96,68.98,68.89,68.96,157715.0,60.6673,60.6849,60.6057,60.6673,157715.0
2022-02-25 13:10:00,68.96,69.02,68.91,68.99,157544.0,60.6673,60.72,60.6233,60.6937,157544.0
2022-02-25 13:15:00,68.99,69.01,68.94,69.0,106551.0,60.6937,60.7112,60.6497,60.7025,106551.0
2022-02-25 13:20:00,69.0,69.03,68.94,68.99,59634.0,60.7025,60.7288,60.6497,60.6937,59634.0
2022-02-25 13:25:00,68.99,69.11,68.98,69.09,107957.0,60.6937,60.7992,60.6849,60.7816,107957.0
2022-02-25 13:30:00,69.09,69.12,69.04,69.09,90061.0,60.7816,60.808,60.7376,60.7816,90061.0
2022-02-25 13:35:00,69.1,69.14,69.04,69.08,104377.0,60.7904,60.8256,60.7376,60.7728,104377.0
2022-02-25 13:40:00,69.08,69.28,69.08,69.26,167278.0,60.7728,60.9488,60.7728,60.9312,167278.0
2022-02-25 13:45:00,69.26,69.26,69.2,69.26,63366.0,60.9312,60.9312,60.8784,60.9312,63366.0
2022-02-25 13:50:00,69.26,69.32,69.23,69.24,108965.0,60.9312,60.984,60.9048,60.9136,108965.0
2022-02-25 13:55:00,69.23,69.24,69.1,69.17,126970.0,60.9048,60.9136,60.7904,60.852,126970.0
2022-02-25 14:00:00,69.17,69.18,69.11,69.13,102782.0,60.852,60.8608,60.7992,60.8168,102782.0
2022-02-25 14:05:00,69.14,69.2,69.08,69.2,101701.0,60.8256,60.8784,60.7728,60.8784,101701.0
2022-02-25 14:10:00,69.2,69.25,69.1,69.13,177113.0,60.8784,60.9224,60.7904,60.8168,177113.0
2022-02-25 14:15:00,69.13,69.13,69.03,69.08,122436.0,60.8168,60.8168,60.7288,60.7728,122436.0
2022-02-25 14:20:00,69.08,69.16,69.06,69.14,79321.0,60.7728,60.8432,60.7552,60.8256,79321.0
2022-02-25 14:25:00,69.13,69.14,69.03,69.06,62642.0,60.8168,60.8256,60.7288,60.7552,62642.0
2022-02-25 14:30:00,69.06,69.07,68.89,68.92,202175.0,60.7552,60.764,60.6057,60.6321,202175.0
2022-02-25 14:35:00,68.92,68.97,68.9,68.9,111056.0,60.6321,60.6761,60.6145,60.6145,111056.0
2022-02-25 14:40:00,68.9,68.95,68.85,68.86,155832.0,60.6145,60.6585,60.5705,60.5793,155832.0
2022-02-25 14:45:00,68.86,68.9,68.82,68.87,169111.0,60.5793,60.6145,60.5441,60.5881,169111.0
2022-02-25 14:50:00,68.86,68.86,68.79,68.84,109474.0,60.5793,60.5793,60.5177,60.5617,109474.0
2022-02-25 14:55:00,68.84,68.95,68.82,68.89,133748.0,60.5617,60.6585,60.5441,60.6057,133748.0
2022-02-25 15:00:00,68.89,68.9,68.8,68.81,115300.0,60.6057,60.6145,60.5265,60.5353,115300.0
2022-02-25 15:05:00,68.81,68.92,68.81,68.91,74640.0,60.5353,60.6321,60.5353,60.6233,74640.0
2022-02-25 15:10:00,68.91,68.93,68.82,68.88,73167.0,60.6233,60.6409,60.5441,60.5969,73167.0
2022-02-25 15:15:00,68.88,68.94,68.85,68.87,68290.0,60.5969,60.6497,60.5705,60.5881,68290.0
2022-02-25 15:20:00,68.87,68.95,68.85,68.94,95842.0,60.5881,60.6585,60.5705,60.6497,95842.0
2022-02-25 15:25:00,68.93,68.95,68.87,68.89,130170.0,60.6409,60.6585,60.5881,60.6057,130170.0
2022-02-25 15:30:00,68.89,68.92,68.81,68.83,249912.0,60.6057,60.6321,60.5353,60.5529,249912.0
2022-02-25 15:35:00,68.82,68.87,68.78,68.84,289129.0,60.5441,60.5881,60.5089,60.5617,289129.0
2022-02-25 15:40:00,68.84,68.93,68.84,68.86,253836.0,60.5617,60.6409,60.5617,60.5793,253836.0
2022-02-25 15:45:00,68.86,68.89,68.81,68.81,428707.0,60.5793,60.6057,60.5353,60.5353,428707.0
2022-02-25 15:50:00,68.82,68.88,68.71,68.73,449012.0,60.5441,60.5969,60.4473,60.4649,449012.0
2022-02-25 15:55:00,68.73,68.82,68.73,68.8,797672.0,60.4649,60.5441,60.4649,60.5265,797672.0
2022-02-28 09:30:00,67.69,68.15,67.29,67.78,714756.0,59.55,59.9547,59.1981,59.6292,714756.0
2022-02-28 09:35:00,67.79,68.27,67.75,68.23,282792.0,59.638,60.0602,59.6028,60.025,282792.0
2022-02-28 09:40:00,68.22,68.34,68.03,68.09,171146.0,60.0162,60.1218,59.8491,59.9019,171146.0
2022-02-28 09:45:00,68.1,68.2,67.92,68.1,142669.0,59.9107,59.9987,59.7523,59.9107,142669.0
2022-02-28 09:50:00,68.11,68.26,67.86,67.87,195069.0,59.9195,60.0514,59.6995,59.7083,195069.0
2022-02-28 09:55:00,67.87,67.87,67.55,67.62,176553.0,59.7083,59.7083,59.4268,59.4884,176553.0
2022-02-28 10:00:00,67.61,67.76,67.57,67.73,163976.0,59.4796,59.6116,59.4444,59.5852,163976.0
2022-02-28 10:05:00,67.73,67.79,67.72,67.76,138055.0,59.5852,59.638,59.5764,59.6116,138055.0
2022-02-28 10:10:00,67.75,67.96,67.73,67.92,148502.0,59.6028,59.7875,59.5852,59.7523,148502.0
2022-02-28 10:15:00,67.91,67.95,67.8,67.81,133092.0,59.7435,59.7787,59.6468,59.6556,133092.0
2022-02-28 10:20:00,67.81,67.99,67.8,67.98,131725.0,59.6556,59.8139,59.6468,59.8051,131725.0
2022-02-28 10:25:00,67.98,68.07,67.92,67.95,144701.0,59.8051,59.8843,59.7523,59.7787,144701.0
2022-02-28 10:30:00,67.95,68.08,67.92,67.98,114676.0,59.7787,59.8931,59.7523,59.8051,114676.0
2022-02-28 10:35:00,67.98,68.1,67.97,68.05,98244.0,59.8051,59.9107,59.7963,59.8667,98244.0
2022-02-28 10:40:00,68.05,68.13,68.02,68.09,123587.0,59.8667,59.9371,59.8403,59.9019,123587.0
2022-02-28 10:45:00,68.08,68.14,68.06,68.09,106605.0,59.8931,59.9459,59.8755,59.9019,106605.0
2022-02-28 10:50:00,68.09,68.18,68.06,68.12,94774.0,59.9019,59.9811,59.8755,59.9283,94774.0
2022-02-28 10:55:00,68.12,68.18,68.09,68.17,100378.0,59.9283,59.9811,59.9019,59.9723,100378.0
2022-02-28 11:00:00,68.17,68.29,68.13,68.24,96338.0,59.9723,60.0778,59.9371,60.0338,96338.0
2022-02-28 11:05:00,68.24,68.29,68.17,68.28,103403.0,60.0338,60.0778,59.9723,60.069,103403.0
2022-02-28 11:10:00,68.27,68.37,68.24,68.35,106741.0,60.0602,60.1482,60.0338,60.1306,106741.0
2022-02-28 11:15:00,68.34,68.45,68.32,68.38,106957.0,60.1218,60.2186,60.1042,60.157,106957.0
2022-02-28 11:20:00,68.38,68.43,68.32,68.37,74319.0,60.157,60.201,60.1042,60.1482,74319.0
2022-02-28 11:25:00,68.37,68.44,68.34,68.4,96977.0,60.1482,60.2098,60.1218,60.1746,96977.0
2022-02-28 11:30:00,68.4,68.5,68.38,68.38,80155.0,60.1746,60.2626,60.157,60.157,80155.0
2022-02-28 11:35:00,68.35,68.4,68.26,68.28,96609.0,60.1306,60.1746,60.0514,60.069,96609.0
2022-02-28 11:40:00,68.28,68.35,68.21,68.33,126028.0,60.069,60.1306,60.0075,60.113,126028.0
2022-02-28 11:45:00,68.32,68.33,68.14,68.17,68052.0,60.1042,60.113,59.9459,59.9723,68052.0
2022-02-28 11:50:00,68.18,68.23,68.12,68.22,53111.0,59.9811,60.025,59.9283,60.0162,53111.0
2022-02-28 11:55:00,68.23,68.33,68.22,68.31,63887.0,60.025,60.113,60.0162,60.0954,63887.0
2022-02-28 12:00:00,68.3,68.38,68.3,68.31,85665.0,60.0866,60.157,60.0866,60.0954,85665.0
2022-02-28 12:05:00,68.31,68.36,68.29,68.35,134884.0,60.0954,60.1394,60.0778,60.1306,134884.0
2022-02-28 12:10:00,68.34,68.35,68.28,68.3,95561.0,60.1218,60.1306,60.069,60.0866,95561.0
2022-02-28 12:15:00,68.31,68.41,68.24,68.39,90002.0,60.0954,60.1834,60.0338,60.1658,90002.0
2022-02-28 12:20:00,68.39,68.44,68.3,68.37,77093.0,60.1658,60.2098,60.0866,60.1482,77093.0
2022-02-28 12:25:00,68.37,68.44,68.37,68.42,53864.0,60.1482,60.2098,60.1482,60.1922,53864.0
2022-02-28 12:30:00,68.41,68.46,68.33,68.34,90836.0,60.1834,60.2274,60.113,60.1218,90836.0
2022-02-28 12:35:00,68.34,68.41,68.32,68.37,53479.0,60.1218,60.1834,60.1042,60.1482,53479.0
2022-02-28 12:40:00,68.37,68.41,68.28,68.31,72122.0,60.1482,60.1834,60.069,60.0954,72122.0
2022-02-28 12:45:00,68.3,68.34,68.27,68.33,50466.0,60.0866,60.1218,60.0602,60.113,50466.0
2022-02-28 12:50:00,68.32,68.34,68.29,68.32,120106.0,60.1042,60.1218,60.0778,60.1042,120106.0
2022-02-28 12:55:00,68.33,68.36,68.29,68.34,89371.0,60.113,60.1394,60.0778,60.1218,89371.0
2022-02-28 13:00:00,68.34,68.41,68.32,68.37,59517.0,60.1218,60.1834,60.1042,60.1482,59517.0
2022-02-28 13:05:00,68.37,68.41,68.3,68.4,73089.0,60.1482,60.1834,60.0866,60.1746,73089.0
2022-02-28 13:10:00,68.41,68.43,68.37,68.4,92122.0,60.1834,60.201,60.1482,60.1746,92122.0
2022-02-28 13:15:00,68.39,68.41,68.3,68.33,107602.0,60.1658,60.1834,60.0866,60.113,107602.0
2022-02-28 13:20:00,68.32,68.33,68.24,68.25,63885.0,60.1042,60.113,60.0338,60.0426,63885.0
2022-02-28 13:25:00,68.25,68.36,68.24,68.32,72564.0,60.0426,60.1394,60.0338,60.1042,72564.0
2022-02-28 13:30:00,68.31,68.34,68.25,68.3,72094.0,60.0954,60.1218,60.0426,60.0866,72094.0
2022-02-28 13:35:00,68.3,68.41,68.28,68.4,55764.0,60.0866,60.1834,60.069,60.1746,55764.0
2022-02-28 13:40:00,68.39,68.48,68.37,68.41,50761.0,60.1658,60.245,60.1482,60.1834,50761.0
2022-02-28 13:45:00,68.42,68.43,68.33,68.42,91998.0,60.1922,60.201,60.113,60.1922,91998.0
2022-02-28 13:50:00,68.42,68.49,68.42,68.44,64428.0,60.1922,60.2538,60.1922,60.2098,64428.0
2022-02-28 13:55:00,68.45,68.45,68.41,68.44,62671.0,60.2186,60.2186,60.1834,60.2098,62671.0
2022-02-28 14:00:00,68.43,68.44,68.23,68.25,98605.0,60.201,60.2098,60.025,60.0426,98605.0
2022-02-28 14:05:00,68.24,68.32,68.21,68.22,88001.0,60.0338,60.1042,60.0075,60.0162,88001.0
2022-02-28 14:10:00,68.22,68.23,68.08,68.15,61443.0,60.0162,60.025,59.8931,59.9547,61443.0
2022-02-28 14:15:00,68.15,68.23,68.14,68.22,90102.0,59.9547,60.025,59.9459,60.0162,90102.0
2022-02-28 14:20:00,68.23,68.3,68.2,68.26,118128.0,60.025,60.0866,59.9987,60.0514,118128.0
2022-02-28 14:25:00,68.26,68.28,68.2,68.27,109807.0,60.0514,60.069,59.9987,60.0602,109807.0
2022-02-28 14:30:00,68.27,68.33,68.22,68.31,85245.0,60.0602,60.113,60.0162,60.0954,85245.0
2022-02-28 14:35:00,68.32,68.4,68.28,68.31,71389.0,60.1042,60.1746,60.069,60.0954,71389.0
2022-02-28 14:40:00,68.31,68.37,68.19,68.36,213521.0,60.0954,60.1482,59.9899,60.1394,213521.0
2022-02-28 14:45:00,68.36,68.36,68.23,68.28,72668.0,60.1394,60.1394,60.025,60.069,72668.0
2022-02-28 14:50:00,68.29,68.32,68.27,68.3,55476.0,60.0778,60.1042,60.0602,60.0866,55476.0
2022-02-28 14:55:00,68.31,68.39,68.3,68.36,76702.0,60.0954,60.1658,60.0866,60.1394,76702.0
2022-02-28 15:00:00,68.36,68.4,68.33,68.36,106736.0,60.1394,60.1746,60.113,60.1394,106736.0
2022-02-28 15:05:00,68.36,68.5,68.35,68.47,103952.0,60.1394,60.2626,60.1306,60.2362,103952.0
2022-02-28 15:10:00,68.47,68.5,68.41,68.42,92727.0,60.2362,60.2626,60.1834,60.1922,92727.0
2022-02-28 15:15:00,68.42,68.49,68.39,68.47,72256.0,60.1922,60.2538,60.1658,60.2362,72256.0
2022-02-28 15:20:00,68.47,68.58,68.46,68.55,85244.0,60.2362,60.333,60.2274,60.3066,85244.0
2022-02-28 15:25:00,68.55,68.6,68.49,68.51,121593.0,60.3066,60.3506,60.2538,60.2714,121593.0
2022-02-28 15:30:00,68.51,68.51,68.39,68.41,136312.0,60.2714,60.2714,60.1658,60.1834,136312.0
2022-02-28 15:35:00,68.4,68.43,68.34,68.36,211891.0,60.1746,60.201,60.1218,60.1394,211891.0
2022-02-28 15:40:00,68.36,68.52,68.36,68.49,258959.0,60.1394,60.2802,60.1394,60.2538,258959.0
2022-02-28 15:45:00,68.49,68.67,68.49,68.58,373822.0,60.2538,60.4121,60.2538,60.333,373822.0
2022-02-28 15:50:00,68.58,68.65,68.49,68.55,496470.0,60.333,60.3945,60.2538,60.3066,496470.0
2022-02-28 15:55:00,68.55,68.7,68.54,68.65,945013.0,60.3066,60.4385,60.2978,60.3945,945013.0
2022-03-01 09:30:00,68.12,68.7,68.02,68.62,431105.0,59.9283,60.4385,59.8403,60.3681,431105.0
2022-03-01 09:35:00,68.63,68.95,68.63,68.95,183242.0,60.3769,60.6585,60.3769,60.6585,183242.0
2022-03-01 09:40:00,68.96,69.01,68.68,68.77,193919.0,60.6673,60.7112,60.4209,60.5001,193919.0
2022-03-01 09:45:00,68.77,68.79,68.44,68.68,133192.0,60.5001,60.5177,60.2098,60.4209,133192.0
2022-03-01 09:50:00,68.69,68.7,68.55,68.59,135828.0,60.4297,60.4385,60.3066,60.3418,135828.0
2022-03-01 09:55:00,68.61,68.75,68.57,68.65,104695.0,60.3594,60.4825,60.3242,60.3945,104695.0
2022-03-01 10:00:00,68.69,68.9,68.65,68.87,95301.0,60.4297,60.6145,60.3945,60.5881,95301.0
2022-03-01 10:05:00,68.87,68.89,68.68,68.72,94620.0,60.5881,60.6057,60.4209,60.4561,94620.0
2022-03-01 10:10:00,68.72,68.83,68.69,68.79,146546.0,60.4561,60.5529,60.4297,60.5177,146546.0
2022-03-01 10:15:00,68.78,68.88,68.75,68.88,117424.0,60.5089,60.5969,60.4825,60.5969,117424.0
2022-03-01 10:20:00,68.88,68.88,68.56,68.58,123864.0,60.5969,60.5969,60.3154,60.333,123864.0
2022-03-01 10:25:00,68.58,68.62,68.47,68.57,70073.0,60.333,60.3681,60.2362,60.3242,70073.0
2022-03-01 10:30:00,68.58,68.68,68.53,68.54,89554.0,60.333,60.4209,60.289,60.2978,89554.0
2022-03-01 10:35:00,68.56,68.7,68.55,68.56,68823.0,60.3154,60.4385,60.3066,60.3154,68823.0
2022-03-01 10:40:00,68.55,68.56,68.44,68.48,72838.0,60.3066,60.3154,60.2098,60.245,72838.0
2022-03-01 10:45:00,68.48,68.5,68.43,68.48,82661.0,60.245,60.2626,60.201,60.245,82661.0
2022-03-01 10:50:00,68.49,68.57,68.46,68.5,77681.0,60.2538,60.3242,60.2274,60.2626,77681.0
2022-03-01 10:55:00,68.5,68.55,68.44,68.51,61837.0,60.2626,60.3066,60.2098,60.2714,61837.0
2022-03-01 11:00:00,68.51,68.6,68.48,68.52,81199.0,60.2714,60.3506,60.245,60.2802,81199.0
2022-03-01 11:05:00,68.52,68.53,68.26,68.36,92149.0,60.2802,60.289,60.0514,60.1394,92149.0
2022-03-01 11:10:00,68.37,68.52,68.37,68.52,65749.0,60.1482,60.2802,60.1482,60.2802,65749.0
2022-03-01 11:15:00,68.53,68.55,68.43,68.45,74921.0,60.289,60.3066,60.201,60.2186,74921.0
2022-03-01 11:20:00,68.45,68.5,68.43,68.45,81658.0,60.2186,60.2626,60.201,60.2186,81658.0
2022-03-01 11:25:00,68.45,68.49,68.4,68.48,77290.0,60.2186,60.2538,60.1746,60.245,77290.0
2022-03-01 11:30:00,68.48,68.48,68.35,68.43,96134.0,60.245,60.245,60.1306,60.201,96134.0
2022-03-01 11:35:00,68.42,68.43,68.37,68.41,70339.0,60.1922,60.201,60.1482,60.1834,70339.0
2022-03-01 11:40:00,68.42,68.5,68.39,68.45,70187.0,60.1922,60.2626,60.1658,60.2186,70187.0
2022-03-01 11:45:00,68.45,68.45,68.31,68.38,137118.0,60.2186,60.2186,60.0954,60.157,137118.0
2022-03-01 11:50:00,68.38,68.41,68.3,68.37,73630.0,60.157,60.1834,60.0866,60.1482,73630.0
2022-03-01 11:55:00,68.36,68.47,68.34,68.46,91906.0,60.1394,60.2362,60.1218,60.2274,91906.0
2022-03-01 12:00:00,68.46,68.49,68.36,68.38,93855.0,60.2274,60.2538,60.1394,60.157,93855.0
2022-03-01 12:05:00,68.39,68.45,68.37,68.43,48982.0,60.1658,60.2186,60.1482,60.201,48982.0
2022-03-01 12:10:00,68.42,68.47,68.39,68.45,68095.0,60.1922,60.2362,60.1658,60.2186,68095.0
2022-03-01 12:15:00,68.44,68.5,68.42,68.45,53268.0,60.2098,60.2626,60.1922,60.2186,53268.0
2022-03-01 12:20:00,68.45,68.45,68.38,68.42,54463.0,60.2186,60.2186,60.157,60.1922,54463.0
2022-03-01 12:25:00,68.4,68.45,68.39,68.44,53849.0,60.1746,60.2186,60.1658,60.2098,53849.0
2022-03-01 12:30:00,68.44,68.52,68.42,68.49,53825.0,60.2098,60.2802,60.1922,60.2538,53825.0
2022-03-01 12:35:00,68.48,68.53,68.47,68.48,74033.0,60.245,60.289,60.2362,60.245,74033.0
2022-03-01 12:40:00,68.49,68.56,68.48,68.53,66223.0,60.2538,60.3154,60.245,60.289,66223.0
2022-03-01 12:45:00,68.54,68.56,68.5,68.53,86339.0,60.2978,60.3154,60.2626,60.289,86339.0
2022-03-01 12:50:00,68.54,68.55,68.42,68.46,55008.0,60.2978,60.3066,60.1922,60.2274,55008.0
2022-03-01 12:55:00,68.46,68.49,68.42,68.44,100523.0,60.2274,60.2538,60.1922,60.2098,100523.0
2022-03-01 13:00:00,68.44,68.57,68.41,68.48,182759.0,60.2098,60.3242,60.1834,60.245,182759.0
2022-03-01 13:05:00,68.47,68.52,68.44,68.5,51493.0,60.2362,60.2802,60.2098,60.2626,51493.0
2022-03-01 13:10:00,68.5,68.52,68.41,68.45,84443.0,60.2626,60.2802,60.1834,60.2186,84443.0
2022-03-01 13:15:00,68.46,68.57,68.45,68.55,75680.0,60.2274,60.3242,60.2186,60.3066,75680.0
2022-03-01 13:20:00,68.55,68.57,68.42,68.42,54544.0,60.3066,60.3242,60.1922,60.1922,54544.0
2022-03-01 13:25:00,68.42,68.43,68.32,68.36,81557.0,60.1922,60.201,60.1042,60.1394,81557.0
2022-03-01 13:30:00,68.36,68.42,68.34,68.38,73238.0,60.1394,60.1922,60.1218,60.157,73238.0
2022-03-01 13:35:00,68.37,68.53,68.34,68.53,88802.0,60.1482,60.289,60.1218,60.289,88802.0
2022-03-01 13:40:00,68.52,68.54,68.48,68.53,64206.0,60.2802,60.2978,60.245,60.289,64206.0
2022-03-01 13:45:00,68.52,68.55,68.43,68.49,78470.0,60.2802,60.3066,60.201,60.2538,78470.0
2022-03-01 13:50:00,68.49,68.51,68.46,68.48,71352.0,60.2538,60.2714,60.2274,60.245,71352.0
2022-03-01 13:55:00,68.48,68.6,68.48,68.55,84174.0,60.245,60.3506,60.245,60.3066,84174.0
2022-03-01 14:00:00,68.54,68.54,68.41,68.42,111638.0,60.2978,60.2978,60.1834,60.1922,111638.0
2022-03-01 14:05:00,68.42,68.49,68.39,68.42,49895.0,60.1922,60.2538,60.1658,60.1922,49895.0
2022-03-01 14:10:00,68.42,68.46,68.38,68.44,70352.0,60.1922,60.2274,60.157,60.2098,70352.0
2022-03-01 14:15:00,68.44,68.5,68.37,68.5,85670.0,60.2098,60.2626,60.1482,60.2626,85670.0
2022-03-01 14:20:00,68.49,68.7,68.48,68.7,82941.0,60.2538,60.4385,60.245,60.4385,82941.0
2022-03-01 14:25:00,68.7,68.73,68.65,68.66,68527.0,60.4385,60.4649,60.3945,60.4033,68527.0
2022-03-01 14:30:00,68.66,68.68,68.63,68.65,113515.0,60.4033,60.4209,60.3769,60.3945,113515.0
2022-03-01 14:35:00,68.66,68.75,68.64,68.73,84620.0,60.4033,60.4825,60.3857,60.4649,84620.0
2022-03-01 14:40:00,68.73,68.77,68.67,68.74,93124.0,60.4649,60.5001,60.4121,60.4737,93124.0
2022-03-01 14:45:00,68.75,68.79,68.68,68.69,90260.0,60.4825,60.5177,60.4209,60.4297,90260.0
2022-03-01 14:50:00,68.69,68.7,68.62,68.64,80363.0,60.4297,60.4385,60.3681,60.3857,80363.0
2022-03-01 14:55:00,68.64,68.7,68.63,68.67,70112.0,60.3857,60.4385,60.3769,60.4121,70112.0
2022-03-01 15:00:00,68.67,68.78,68.65,68.78,84082.0,60.4121,60.5089,60.3945,60.5089,84082.0
2022-03-01 15:05:00,68.79,68.85,68.69,68.72,143587.0,60.5177,60.5705,60.4297,60.4561,143587.0
2022-03-01 15:10:00,68.73,68.74,68.65,68.66,116751.0,60.4649,60.4737,60.3945,60.4033,116751.0
2022-03-01 15:15:00,68.66,68.68,68.62,68.65,139122.0,60.4033,60.4209,60.3681,60.3945,139122.0
2022-03-01 15:20:00,68.64,68.7,68.63,68.7,223133.0,60.3857,60.4385,60.3769,60.4385,223133.0
2022-03-01 15:25:00,68.69,68.78,68.68,68.7,99331.0,60.4297,60.5089,60.4209,60.4385,99331.0
2022-03-01 15:30:00,68.7,68.79,68.63,68.75,182733.0,60.4385,60.5177,60.3769,60.4825,182733.0
2022-03-01 15:35:00,68.75,68.77,68.67,68.74,118819.0,60.4825,60.5001,60.4121,60.4737,118819.0
2022-03-01 15:40:00,68.73,68.77,68.69,68.73,182465.0,60.4649,60.5001,60.4297,60.4649,182465.0
2022-03-01 15:45:00,68.73,68.76,68.59,68.59,304276.0,60.4649,60.4913,60.3418,60.3418,304276.0
2022-03-01 15:50:00,68.59,68.64,68.49,68.61,354280.0,60.3418,60.3857,60.2538,60.3594,354280.0
2022-03-01 15:55:00,68.61,68.72,68.55,68.62,787338.0,60.3594,60.4561,60.3066,60.3681,787338.0
2022-03-02 09:30:00,68.76,68.79,68.53,68.7,259791.0,60.4913,60.5177,60.289,60.4385,259791.0
2022-03-02 09:35:00,68.71,68.73,68.55,68.73,121287.0,60.4473,60.4649,60.3066,60.4649,121287.0
2022-03-02 09:40:00,68.74,68.95,68.67,68.73,161709.0,60.4737,60.6585,60.4121,60.4649,161709.0
2022-03-02 09:45:00,68.75,68.87,68.67,68.84,157912.0,60.4825,60.5881,60.4121,60.5617,157912.0
2022-03-02 09:50:00,68.85,68.92,68.79,68.86,101608.0,60.5705,60.6321,60.5177,60.5793,101608.0
2022-03-02 09:55:00,68.86,68.89,68.51,68.6,163063.0,60.5793,60.6057,60.2714,60.3506,163063.0
2022-03-02 10:00:00,68.57,68.97,68.56,68.97,169365.0,60.3242,60.6761,60.3154,60.6761,169365.0
2022-03-02 10:05:00,68.96,68.99,68.78,68.83,107948.0,60.6673,60.6937,60.5089,60.5529,107948.0
2022-03-02 10:10:00,68.84,68.89,68.76,68.83,91301.0,60.5617,60.6057,60.4913,60.5529,91301.0
2022-03-02 10:15:00,68.82,68.82,68.62,68.66,101990.0,60.5441,60.5441,60.3681,60.4033,101990.0
2022-03-02 10:20:00,68.66,68.74,68.56,68.67,111190.0,60.4033,60.4737,60.3154,60.4121,111190.0
2022-03-02 10:25:00,68.65,68.85,68.62,68.76,140153.0,60.3945,60.5705,60.3681,60.4913,140153.0
2022-03-02 10:30:00,68.75,68.91,68.56,68.87,211584.0,60.4825,60.6233,60.3154,60.5881,211584.0
2022-03-02 10:35:00,68.84,68.95,68.75,68.87,109813.0,60.5617,60.6585,60.4825,60.5881,109813.0
2022-03-02 10:40:00,68.88,68.89,68.77,68.83,84355.0,60.5969,60.6057,60.5001,60.5529,84355.0
2022-03-02 10:45:00,68.84,68.98,68.8,68.97,105054.0,60.5617,60.6849,60.5265,60.6761,105054.0
2022-03-02 10:50:00,68.96,68.97,68.73,68.75,103623.0,60.6673,60.6761,60.4649,60.4825,103623.0
2022-03-02 10:55:00,68.75,68.94,68.74,68.94,76162.0,60.4825,60.6497,60.4737,60.6497,76162.0
2022-03-02 11:00:00,68.94,68.98,68.81,68.9,132220.0,60.6497,60.6849,60.5353,60.6145,132220.0
2022-03-02 11:05:00,68.89,68.97,68.84,68.92,108457.0,60.6057,60.6761,60.5617,60.6321,108457.0
2022-03-02 11:10:00,68.92,68.99,68.87,68.96,73202.0,60.6321,60.6937,60.5881,60.6673,73202.0
2022-03-02 11:15:00,68.97,68.99,68.86,68.89,108346.0,60.6761,60.6937,60.5793,60.6057,108346.0
2022-03-02 11:20:00,68.9,68.95,68.81,68.85,70823.0,60.6145,60.6585,60.5353,60.5705,70823.0
2022-03-02 11:25:00,68.86,68.99,68.85,68.95,123088.0,60.5793,60.6937,60.5705,60.6585,123088.0
2022-03-02 11:30:00,68.95,69.06,68.94,68.99,310628.0,60.6585,60.7552,60.6497,60.6937,310628.0
2022-03-02 11:35:00,68.98,69.0,68.77,68.79,138466.0,60.6849,60.7025,60.5001,60.5177,138466.0
2022-03-02 11:40:00,68.78,68.89,68.74,68.75,146667.0,60.5089,60.6057,60.4737,60.4825,146667.0
2022-03-02 11:45:00,68.76,68.84,68.75,68.77,144156.0,60.4913,60.5617,60.4825,60.5001,144156.0
2022-03-02 11:50:00,68.77,68.91,68.76,68.87,144371.0,60.5001,60.6233,60.4913,60.5881,144371.0
2022-03-02 11:55:00,68.86,68.93,68.84,68.9,161988.0,60.5793,60.6409,60.5617,60.6145,161988.0
2022-03-02 12:00:00,68.91,68.93,68.85,68.9,295608.0,60.6233,60.6409,60.5705,60.6145,295608.0
2022-03-02 12:05:00,68.9,68.93,68.83,68.93,68815.0,60.6145,60.6409,60.5529,60.6409,68815.0
2022-03-02 12:10:00,68.94,69.03,68.93,69.01,99164.0,60.6497,60.7288,60.6409,60.7112,99164.0
2022-03-02 12:15:00,69.01,69.12,68.97,69.08,158513.0,60.7112,60.808,60.6761,60.7728,158513.0
2022-03-02 12:20:00,69.06,69.11,69.01,69.04,65780.0,60.7552,60.7992,60.7112,60.7376,65780.0
2022-03-02 12:25:00,69.05,69.17,69.0,69.15,134525.0,60.7464,60.852,60.7025,60.8344,134525.0
2022-03-02 12:30:00,69.15,69.17,69.1,69.12,93253.0,60.8344,60.852,60.7904,60.808,93253.0
2022-03-02 12:35:00,69.12,69.19,69.08,69.17,93542.0,60.808,60.8696,60.7728,60.852,93542.0
2022-03-02 12:40:00,69.17,69.23,69.15,69.16,136366.0,60.852,60.9048,60.8344,60.8432,136366.0
2022-03-02 12:45:00,69.16,69.16,69.03,69.09,79825.0,60.8432,60.8432,60.7288,60.7816,79825.0
2022-03-02 12:50:00,69.09,69.13,69.03,69.13,81336.0,60.7816,60.8168,60.7288,60.8168,81336.0
2022-03-02 12:55:00,69.13,69.13,69.0,69.09,111679.0,60.8168,60.8168,60.7025,60.7816,111679.0
2022-03-02 13:00:00,69.08,69.18,69.07,69.17,72972.0,60.7728,60.8608,60.764,60.852,72972.0
2022-03-02 13:05:00,69.18,69.22,69.18,69.2,75493.0,60.8608,60.896,60.8608,60.8784,75493.0
2022-03-02 13:10:00,69.21,69.22,69.13,69.14,71676.0,60.8872,60.896,60.8168,60.8256,71676.0
2022-03-02 13:15:00,69.14,69.18,69.1,69.16,68256.0,60.8256,60.8608,60.7904,60.8432,68256.0
2022-03-02 13:20:00,69.15,69.22,69.14,69.17,77518.0,60.8344,60.896,60.8256,60.852,77518.0
2022-03-02 13:25:00,69.17,69.21,69.15,69.19,52066.0,60.852,60.8872,60.8344,60.8696,52066.0
2022-03-02 13:30:00,69.18,69.25,69.16,69.23,59230.0,60.8608,60.9224,60.8432,60.9048,59230.0
2022-03-02 13:35:00,69.23,69.24,69.18,69.22,46306.0,60.9048,60.9136,60.8608,60.896,46306.0
2022-03-02 13:40:00,69.23,69.24,69.13,69.17,66945.0,60.9048,60.9136,60.8168,60.852,66945.0
2022-03-02 13:45:00,69.17,69.19,69.12,69.17,84156.0,60.852,60.8696,60.808,60.852,84156.0
2022-03-02 13:50:00,69.17,69.19,69.14,69.17,86391.0,60.852,60.8696,60.8256,60.852,86391.0
2022-03-02 13:55:00,69.17,69.19,69.13,69.14,73957.0,60.852,60.8696,60.8168,60.8256,73957.0
2022-03-02 14:00:00,69.14,69.15,69.1,69.15,34089.0,60.8256,60.8344,60.7904,60.8344,34089.0
2022-03-02 14:05:00,69.15,69.18,69.12,69.15,63791.0,60.8344,60.8608,60.808,60.8344,63791.0
2022-03-02 14:10:00,69.15,69.18,69.1,69.12,77921.0,60.8344,60.8608,60.7904,60.808,77921.0
2022-03-02 14:15:00,69.12,69.13,69.08,69.09,52981.0,60.808,60.8168,60.7728,60.7816,52981.0
2022-03-02 14:20:00,69.09,69.14,69.06,69.06,85181.0,60.7816,60.8256,60.7552,60.7552,85181.0
2022-03-02 14:25:00,69.06,69.08,69.02,69.07,81524.0,60.7552,60.7728,60.72,60.764,81524.0
2022-03-02 14:30:00,69.06,69.07,69.02,69.05,68060.0,60.7552,60.764,60.72,60.7464,68060.0
2022-03-02 14:35:00,69.05,69.09,69.04,69.05,47642.0,60.7464,60.7816,60.7376,60.7464,47642.0
2022-03-02 14:40:00,69.06,69.09,69.05,69.06,41523.0,60.7552,60.7816,60.7464,60.7552,41523.0
2022-03-02 14:45:00,69.06,69.07,68.89,68.9,146557.0,60.7552,60.764,60.6057,60.6145,146557.0
2022-03-02 14:50:00,68.9,68.98,68.78,68.8,91712.0,60.6145,60.6849,60.5089,60.5265,91712.0
2022-03-02 14:55:00,68.8,68.82,68.71,68.76,92847.0,60.5265,60.5441,60.4473,60.4913,92847.0
2022-03-02 15:00:00,68.75,68.88,68.71,68.82,97590.0,60.4825,60.5969,60.4473,60.5441,97590.0
2022-03-02 15:05:00,68.83,68.83,68.67,68.67,119925.0,60.5529,60.5529,60.4121,60.4121,119925.0
2022-03-02 15:10:00,68.67,68.75,68.66,68.73,149358.0,60.4121,60.4825,60.4033,60.4649,149358.0
2022-03-02 15:15:00,68.73,68.76,68.68,68.75,149263.0,60.4649,60.4913,60.4209,60.4825,149263.0
2022-03-02 15:20:00,68.75,68.77,68.66,68.73,86155.0,60.4825,60.5001,60.4033,60.4649,86155.0
2022-03-02 15:25:00,68.73,68.8,68.72,68.77,130394.0,60.4649,60.5265,60.4561,60.5001,130394.0
2022-03-02 15:30:00,68.77,68.82,68.74,68.8,140747.0,60.5001,60.5441,60.4737,60.5265,140747.0
2022-03-02 15:35:00,68.8,68.82,68.74,68.77,217214.0,60.5265,60.5441,60.4737,60.5001,217214.0
2022-03-02 15:40:00,68.77,68.8,68.7,68.75,186131.0,60.5001,60.5265,60.4385,60.4825,186131.0
2022-03-02 15:45:00,68.75,68.87,68.73,68.84,270315.0,60.4825,60.5881,60.4649,60.5617,270315.0
2022-03-02 15:50:00,68.85,68.9,68.79,68.8,363928.0,60.5705,60.6145,60.5177,60.5265,363928.0
2022-03-02 15:55:00,68.8,68.86,68.72,68.86,1181676.0,60.5265,60.5793,60.4561,60.5793,1181676.0
2022-03-03 09:30:00,68.85,69.43,68.84,69.14,424737.0,60.5705,61.0807,60.5617,60.8256,424737.0
2022-03-03 09:35:00,69.14,69.25,69.05,69.25,180819.0,60.8256,60.9224,60.7464,60.9224,180819.0
2022-03-03 09:40:00,69.23,69.6,69.23,69.56,295226.0,60.9048,61.2303,60.9048,61.1951,295226.0
2022-03-03 09:45:00,69.55,69.63,69.46,69.54,222377.0,61.1863,61.2567,61.1071,61.1775,222377.0
2022-03-03 09:50:00,69.54,69.65,69.31,69.31,149466.0,61.1775,61.2743,60.9752,60.9752,149466.0
2022-03-03 09:55:00,69.31,69.34,69.12,69.17,73619.0,60.9752,61.0016,60.808,60.852,73619.0
2022-03-03 10:00:00,69.17,69.33,69.15,69.21,83590.0,60.852,60.9928,60.8344,60.8872,83590.0
2022-03-03 10:05:00,69.21,69.27,69.18,69.26,67435.0,60.8872,60.94,60.8608,60.9312,67435.0
2022-03-03 10:10:00,69.26,69.3,69.21,69.27,83528.0,60.9312,60.9664,60.8872,60.94,83528.0
2022-03-03 10:15:00,69.27,69.3,69.23,69.25,81357.0,60.94,60.9664,60.9048,60.9224,81357.0
2022-03-03 10:20:00,69.26,69.32,69.22,69.22,106675.0,60.9312,60.984,60.896,60.896,106675.0
2022-03-03 10:25:00,69.22,69.26,69.19,69.24,74823.0,60.896,60.9312,60.8696,60.9136,74823.0
2022-03-03 10:30:00,69.23,69.32,69.17,69.2,65634.0,60.9048,60.984,60.852,60.8784,65634.0
2022-03-03 10:35:00,69.19,69.27,69.07,69.09,90560.0,60.8696,60.94,60.764,60.7816,90560.0
2022-03-03 10:40:00,69.09,69.18,69.07,69.09,93211.0,60.7816,60.8608,60.764,60.7816,93211.0
2022-03-03 10:45:00,69.1,69.17,69.08,69.13,71517.0,60.7904,60.852,60.7728,60.8168,71517.0
2022-03-03 10:50:00,69.12,69.17,69.08,69.09,142403.0,60.808,60.852,60.7728,60.7816,142403.0
2022-03-03 10:55:00,69.09,69.12,69.01,69.04,51781.0,60.7816,60.808,60.7112,60.7376,51781.0
2022-03-03 11:00:00,69.05,69.08,68.95,68.99,174424.0,60.7464,60.7728,60.6585,60.6937,174424.0
2022-03-03 11:05:00,68.99,69.03,68.91,68.91,141248.0,60.6937,60.7288,60.6233,60.6233,141248.0
2022-03-03 11:10:00,68.89,68.91,68.74,68.75,111472.0,60.6057,60.6233,60.4737,60.4825,111472.0
2022-03-03 11:15:00,68.74,68.86,68.7,68.83,107329.0,60.4737,60.5793,60.4385,60.5529,107329.0
2022-03-03 11:20:00,68.84,68.87,68.81,68.84,90251.0,60.5617,60.5881,60.5353,60.5617,90251.0
2022-03-03 11:25:00,68.83,68.91,68.83,68.83,69093.0,60.5529,60.6233,60.5529,60.5529,69093.0
2022-03-03 11:30:00,68.83,68.86,68.77,68.84,227007.0,60.5529,60.5793,60.5001,60.5617,227007.0
2022-03-03 11:35:00,68.83,68.83,68.7,68.74,247821.0,60.5529,60.5529,60.4385,60.4737,247821.0
2022-03-03 11:40:00,68.73,68.86,68.72,68.77,386408.0,60.4649,60.5793,60.4561,60.5001,386408.0
2022-03-03 11:45:00,68.76,68.8,68.7,68.71,81810.0,60.4913,60.5265,60.4385,60.4473,81810.0
2022-03-03 11:50:00,68.71,68.75,68.64,68.68,170879.0,60.4473,60.4825,60.3857,60.4209,170879.0
2022-03-03 11:55:00,68.67,68.76,68.61,68.72,212465.0,60.4121,60.4913,60.3594,60.4561,212465.0
2022-03-03 12:00:00,68.72,68.78,68.71,68.75,87444.0,60.4561,60.5089,60.4473,60.4825,87444.0
2022-03-03 12:05:00,68.76,68.87,68.73,68.86,128101.0,60.4913,60.5881,60.4649,60.5793,128101.0
2022-03-03 12:10:00,68.87,68.92,68.83,68.86,117503.0,60.5881,60.6321,60.5529,60.5793,117503.0
2022-03-03 12:15:00,68.87,68.97,68.85,68.96,72094.0,60.5881,60.6761,60.5705,60.6673,72094.0
2022-03-03 12:20:00,68.95,68.99,68.93,68.97,55066.0,60.6585,60.6937,60.6409,60.6761,55066.0
2022-03-03 12:25:00,68.96,68.99,68.85,68.86,58902.0,60.6673,60.6937,60.5705,60.5793,58902.0
2022-03-03 12:30:00,68.87,69.09,68.86,69.03,215603.0,60.5881,60.7816,60.5793,60.7288,215603.0
2022-03-03 12:35:00,69.02,69.06,68.93,68.96,62273.0,60.72,60.7552,60.6409,60.6673,62273.0
2022-03-03 12:40:00,68.95,68.99,68.87,68.98,54393.0,60.6585,60.6937,60.5881,60.6849,54393.0
2022-03-03 12:45:00,68.98,69.03,68.9,68.9,105799.0,60.6849,60.7288,60.6145,60.6145,105799.0
2022-03-03 12:50:00,68.9,68.98,68.87,68.96,51150.0,60.6145,60.6849,60.5881,60.6673,51150.0
2022-03-03 12:55:00,68.95,69.02,68.93,69.01,54173.0,60.6585,60.72,60.6409,60.7112,54173.0
2022-03-03 13:00:00,69.01,69.02,68.96,68.99,48688.0,60.7112,60.72,60.6673,60.6937,48688.0
2022-03-03 13:05:00,69.0,69.06,68.99,69.03,34972.0,60.7025,60.7552,60.6937,60.7288,34972.0
2022-03-03 13:10:00,69.03,69.08,69.03,69.08,112577.0,60.7288,60.7728,60.7288,60.7728,112577.0
2022-03-03 13:15:00,69.08,69.12,69.05,69.08,80902.0,60.7728,60.808,60.7464,60.7728,80902.0
2022-03-03 13:20:00,69.07,69.13,69.04,69.12,64923.0,60.764,60.8168,60.7376,60.808,64923.0
2022-03-03 13:25:00,69.12,69.14,69.09,69.12,56072.0,60.808,60.8256,60.7816,60.808,56072.0
2022-03-03 13:30:00,69.11,69.11,69.01,69.06,64436.0,60.7992,60.7992,60.7112,60.7552,64436.0
2022-03-03 13:35:00,69.07,69.09,69.03,69.05,62590.0,60.764,60.7816,60.7288,60.7464,62590.0
2022-03-03 13:40:00,69.05,69.08,69.03,69.05,70958.0,60.7464,60.7728,60.7288,60.7464,70958.0
2022-03-03 13:45:00,69.05,69.1,69.01,69.08,76497.0,60.7464,60.7904,60.7112,60.7728,76497.0
2022-03-03 13:50:00,69.08,69.1,69.03,69.06,122343.0,60.7728,60.7904,60.7288,60.7552,122343.0
2022-03-03 13:55:00,69.06,69.1,69.04,69.08,89133.0,60.7552,60.7904,60.7376,60.7728,89133.0
2022-03-03 14:00:00,69.07,69.08,69.02,69.03,88543.0,60.764,60.7728,60.72,60.7288,88543.0
2022-03-03 14:05:00,69.02,69.03,68.96,68.97,72033.0,60.72,60.7288,60.6673,60.6761,72033.0
2022-03-03 14:10:00,68.97,69.2,68.96,69.17,195825.0,60.6761,60.8784,60.6673,60.852,195825.0
2022-03-03 14:15:00,69.17,69.24,69.15,69.16,107556.0,60.852,60.9136,60.8344,60.8432,107556.0
2022-03-03 14:20:00,69.16,69.2,69.12,69.19,79724.0,60.8432,60.8784,60.808,60.8696,79724.0
2022-03-03 14:25:00,69.19,69.27,69.18,69.27,58320.0,60.8696,60.94,60.8608,60.94,58320.0
2022-03-03 14:30:00,69.27,69.3,69.21,69.22,52048.0,60.94,60.9664,60.8872,60.896,52048.0
2022-03-03 14:35:00,69.22,69.23,69.18,69.2,40588.0,60.896,60.9048,60.8608,60.8784,40588.0
2022-03-03 14:40:00,69.2,69.23,69.18,69.2,41909.0,60.8784,60.9048,60.8608,60.8784,41909.0
2022-03-03 14:45:00,69.19,69.19,69.12,69.15,65110.0,60.8696,60.8696,60.808,60.8344,65110.0
2022-03-03 14:50:00,69.15,69.17,69.11,69.17,77029.0,60.8344,60.852,60.7992,60.852,77029.0
2022-03-03 14:55:00,69.18,69.21,69.14,69.2,60349.0,60.8608,60.8872,60.8256,60.8784,60349.0
2022-03-03 15:00:00,69.2,69.2,69.08,69.09,88935.0,60.8784,60.8784,60.7728,60.7816,88935.0
2022-03-03 15:05:00,69.09,69.17,69.03,69.08,96431.0,60.7816,60.852,60.7288,60.7728,96431.0
2022-03-03 15:10:00,69.08,69.25,69.08,69.25,95338.0,60.7728,60.9224,60.7728,60.9224,95338.0
2022-03-03 15:15:00,69.25,69.33,69.19,69.32,114647.0,60.9224,60.9928,60.8696,60.984,114647.0
2022-03-03 15:20:00,69.31,69.33,69.22,69.3,96029.0,60.9752,60.9928,60.896,60.9664,96029.0
2022-03-03 15:25:00,69.31,69.4,69.3,69.37,192065.0,60.9752,61.0543,60.9664,61.028,192065.0
2022-03-03 15:30:00,69.37,69.38,69.2,69.22,196795.0,61.028,61.0368,60.8784,60.896,196795.0
2022-03-03 15:35:00,69.22,69.25,69.17,69.22,224231.0,60.896,60.9224,60.852,60.896,224231.0
2022-03-03 15:40:00,69.22,69.22,69.09,69.09,235463.0,60.896,60.896,60.7816,60.7816,235463.0
2022-03-03 15:45:00,69.09,69.18,69.08,69.1,322031.0,60.7816,60.8608,60.7728,60.7904,322031.0
2022-03-03 15:50:00,69.1,69.24,69.03,69.17,338712.0,60.7904,60.9136,60.7288,60.852,338712.0
2022-03-03 15:55:00,69.17,69.19,69.09,69.11,671880.0,60.852,60.8696,60.7816,60.7992,671880.0
2022-03-04 09:30:00,68.26,68.98,68.24,68.98,401509.0,60.0514,60.6849,60.0338,60.6849,401509.0
2022-03-04 09:35:00,68.97,69.32,68.93,69.26,198753.0,60.6761,60.984,60.6409,60.9312,198753.0
2022-03-04 09:40:00,69.26,69.27,69.06,69.25,151450.0,60.9312,60.94,60.7552,60.9224,151450.0
2022-03-04 09:45:00,69.24,69.48,69.23,69.36,168324.0,60.9136,61.1247,60.9048,61.0192,168324.0
2022-03-04 09:50:00,69.37,69.42,69.12,69.13,126943.0,61.028,61.0719,60.808,60.8168,126943.0
2022-03-04 09:55:00,69.13,69.14,68.98,69.05,116434.0,60.8168,60.8256,60.6849,60.7464,116434.0
2022-03-04 10:00:00,69.06,69.07,68.75,68.76,118529.0,60.7552,60.764,60.4825,60.4913,118529.0
2022-03-04 10:05:00,68.76,68.88,68.56,68.61,114886.0,60.4913,60.5969,60.3154,60.3594,114886.0
2022-03-04 10:10:00,68.61,68.72,68.56,68.62,126834.0,60.3594,60.4561,60.3154,60.3681,126834.0
2022-03-04 10:15:00,68.63,68.86,68.6,68.86,127894.0,60.3769,60.5793,60.3506,60.5793,127894.0
2022-03-04 10:20:00,68.87,68.9,68.76,68.81,140598.0,60.5881,60.6145,60.4913,60.5353,140598.0
2022-03-04 10:25:00,68.81,68.86,68.72,68.86,91534.0,60.5353,60.5793,60.4561,60.5793,91534.0
2022-03-04 10:30:00,68.85,68.92,68.77,68.92,69958.0,60.5705,60.6321,60.5001,60.6321,69958.0
2022-03-04 10:35:00,68.92,68.99,68.89,68.93,98179.0,60.6321,60.6937,60.6057,60.6409,98179.0
2022-03-04 10:40:00,68.92,68.94,68.84,68.9,63733.0,60.6321,60.6497,60.5617,60.6145,63733.0
2022-03-04 10:45:00,68.89,69.01,68.85,68.99,98368.0,60.6057,60.7112,60.5705,60.6937,98368.0
2022-03-04 10:50:00,68.98,69.02,68.93,68.98,75898.0,60.6849,60.72,60.6409,60.6849,75898.0
2022-03-04 10:55:00,68.97,68.98,68.85,68.88,76533.0,60.6761,60.6849,60.5705,60.5969,76533.0
2022-03-04 11:00:00,68.88,68.94,68.83,68.89,137731.0,60.5969,60.6497,60.5529,60.6057,137731.0
2022-03-04 11:05:00,68.89,69.03,68.87,69.01,55995.0,60.6057,60.7288,60.5881,60.7112,55995.0
2022-03-04 11:10:00,69.01,69.05,68.93,68.94,121561.0,60.7112,60.7464,60.6409,60.6497,121561.0
2022-03-04 11:15:00,68.93,69.04,68.88,69.03,93694.0,60.6409,60.7376,60.5969,60.7288,93694.0
2022-03-04 11:20:00,69.01,69.02,68.9,68.98,57222.0,60.7112,60.72,60.6145,60.6849,57222.0
2022-03-04 11:25:00,68.97,68.97,68.88,68.9,110900.0,60.6761,60.6761,60.5969,60.6145,110900.0
2022-03-04 11:30:00,68.9,69.01,68.85,69.01,79588.0,60.6145,60.7112,60.5705,60.7112,79588.0
2022-03-04 11:35:00,69.01,69.18,68.97,69.17,138808.0,60.7112,60.8608,60.6761,60.852,138808.0
2022-03-04 11:40:00,69.16,69.18,69.07,69.13,113398.0,60.8432,60.8608,60.764,60.8168,113398.0
2022-03-04 11:45:00,69.12,69.15,69.07,69.14,59951.0,60.808,60.8344,60.764,60.8256,59951.0
2022-03-04 11:50:00,69.14,69.17,69.05,69.06,94982.0,60.8256,60.852,60.7464,60.7552,94982.0
2022-03-04 11:55:00,69.06,69.06,68.99,69.01,61606.0,60.7552,60.7552,60.6937,60.7112,61606.0
2022-03-04 12:00:00,69.02,69.12,68.96,69.1,85163.0,60.72,60.808,60.6673,60.7904,85163.0
2022-03-04 12:05:00,69.09,69.22,69.07,69.21,157867.0,60.7816,60.896,60.764,60.8872,157867.0
2022-03-04 12:10:00,69.21,69.35,69.2,69.28,118524.0,60.8872,61.0104,60.8784,60.9488,118524.0
2022-03-04 12:15:00,69.28,69.37,69.25,69.26,161528.0,60.9488,61.028,60.9224,60.9312,161528.0
2022-03-04 12:20:00,69.26,69.28,69.18,69.2,77970.0,60.9312,60.9488,60.8608,60.8784,77970.0
2022-03-04 12:25:00,69.2,69.27,69.18,69.23,96015.0,60.8784,60.94,60.8608,60.9048,96015.0
2022-03-04 12:30:00,69.23,69.26,69.2,69.23,97709.0,60.9048,60.9312,60.8784,60.9048,97709.0
2022-03-04 12:35:00,69.23,69.28,69.23,69.24,87422.0,60.9048,60.9488,60.9048,60.9136,87422.0
2022-03-04 12:40:00,69.24,69.24,69.04,69.05,77086.0,60.9136,60.9136,60.7376,60.7464,77086.0
2022-03-04 12:45:00,69.05,69.08,68.99,69.03,114578.0,60.7464,60.7728,60.6937,60.7288,114578.0
2022-03-04 12:50:00,69.03,69.08,69.01,69.05,82001.0,60.7288,60.7728,60.7112,60.7464,82001.0
2022-03-04 12:55:00,69.05,69.13,69.04,69.13,98917.0,60.7464,60.8168,60.7376,60.8168,98917.0
2022-03-04 13:00:00,69.14,69.3,69.13,69.28,78593.0,60.8256,60.9664,60.8168,60.9488,78593.0
2022-03-04 13:05:00,69.29,69.33,69.27,69.3,58265.0,60.9576,60.9928,60.94,60.9664,58265.0
2022-03-04 13:10:00,69.29,69.3,69.22,69.28,51268.0,60.9576,60.9664,60.896,60.9488,51268.0
2022-03-04 13:15:00,69.28,69.28,69.18,69.23,71148.0,60.9488,60.9488,60.8608,60.9048,71148.0
2022-03-04 13:20:00,69.23,69.29,69.22,69.28,72782.0,60.9048,60.9576,60.896,60.9488,72782.0
2022-03-04 13:25:00,69.28,69.3,69.24,69.26,78565.0,60.9488,60.9664,60.9136,60.9312,78565.0
2022-03-04 13:30:00,69.26,69.35,69.24,69.33,64839.0,60.9312,61.0104,60.9136,60.9928,64839.0
2022-03-04 13:35:00,69.33,69.39,69.3,69.37,102888.0,60.9928,61.0456,60.9664,61.028,102888.0
2022-03-04 13:40:00,69.36,69.37,69.24,69.27,81220.0,61.0192,61.028,60.9136,60.94,81220.0
2022-03-04 13:45:00,69.27,69.27,69.22,69.23,72265.0,60.94,60.94,60.896,60.9048,72265.0
2022-03-04 13:50:00,69.23,69.32,69.23,69.31,63552.0,60.9048,60.984,60.9048,60.9752,63552.0
2022-03-04 13:55:00,69.32,69.32,69.13,69.13,71001.0,60.984,60.984,60.8168,60.8168,71001.0
2022-03-04 14:00:00,69.14,69.19,69.04,69.16,151757.0,60.8256,60.8696,60.7376,60.8432,151757.0
2022-03-04 14:05:00,69.16,69.31,69.15,69.27,84884.0,60.8432,60.9752,60.8344,60.94,84884.0
2022-03-04 14:10:00,69.26,69.3,69.22,69.29,73748.0,60.9312,60.9664,60.896,60.9576,73748.0
2022-03-04 14:15:00,69.3,69.36,69.26,69.34,67802.0,60.9664,61.0192,60.9312,61.0016,67802.0
2022-03-04 14:20:00,69.34,69.4,69.29,69.37,142293.0,61.0016,61.0543,60.9576,61.028,142293.0
2022-03-04 14:25:00,69.37,69.43,69.34,69.43,99953.0,61.028,61.0807,61.0016,61.0807,99953.0
2022-03-04 14:30:00,69.43,69.48,69.39,69.45,67397.0,61.0807,61.1247,61.0456,61.0983,67397.0
2022-03-04 14:35:00,69.45,69.46,69.38,69.41,82000.0,61.0983,61.1071,61.0368,61.0631,82000.0
2022-03-04 14:40:00,69.41,69.45,69.38,69.43,81469.0,61.0631,61.0983,61.0368,61.0807,81469.0
2022-03-04 14:45:00,69.43,69.44,69.35,69.38,71394.0,61.0807,61.0895,61.0104,61.0368,71394.0
2022-03-04 14:50:00,69.39,69.47,69.37,69.47,91070.0,61.0456,61.1159,61.028,61.1159,91070.0
2022-03-04 14:55:00,69.47,69.48,69.29,69.3,84543.0,61.1159,61.1247,60.9576,60.9664,84543.0
2022-03-04 15:00:00,69.31,69.45,69.3,69.39,86624.0,60.9752,61.0983,60.9664,61.0456,86624.0
2022-03-04 15:05:00,69.38,69.47,69.36,69.47,128369.0,61.0368,61.1159,61.0192,61.1159,128369.0
2022-03-04 15:10:00,69.46,69.51,69.39,69.42,182192.0,61.1071,61.1511,61.0456,61.0719,182192.0
2022-03-04 15:15:00,69.43,69.47,69.38,69.4,96943.0,61.0807,61.1159,61.0368,61.0543,96943.0
2022-03-04 15:20:00,69.4,69.45,69.38,69.43,120762.0,61.0543,61.0983,61.0368,61.0807,120762.0
2022-03-04 15:25:00,69.42,69.54,69.42,69.46,140961.0,61.0719,61.1775,61.0719,61.1071,140961.0
2022-03-04 15:30:00,69.46,69.52,69.42,69.43,207148.0,61.1071,61.1599,61.0719,61.0807,207148.0
2022-03-04 15:35:00,69.44,69.47,69.33,69.34,153064.0,61.0895,61.1159,60.9928,61.0016,153064.0
2022-03-04 15:40:00,69.35,69.43,69.32,69.34,181356.0,61.0104,61.0807,60.984,61.0016,181356.0
2022-03-04 15:45:00,69.34,69.42,69.18,69.2,459887.0,61.0016,61.0719,60.8608,60.8784,459887.0
2022-03-04 15:50:00,69.2,69.36,69.15,69.36,430258.0,60.8784,61.0192,60.8344,61.0192,430258.0
2022-03-04 15:55:00,69.36,69.41,69.31,69.35,773412.0,61.0192,61.0631,60.9752,61.0104,773412.0
2022-03-07 09:30:00,69.21,69.23,68.75,69.03,363428.0,60.8872,60.9048,60.4825,60.7288,363428.0
2022-03-07 09:35:00,69.03,69.13,68.73,68.89,259814.0,60.7288,60.8168,60.4649,60.6057,259814.0
2022-03-07 09:40:00,68.89,69.01,68.71,68.77,232870.0,60.6057,60.7112,60.4473,60.5001,232870.0
2022-03-07 09:45:00,68.77,68.98,68.77,68.8,234351.0,60.5001,60.6849,60.5001,60.5265,234351.0
2022-03-07 09:50:00,68.81,68.97,68.68,68.97,200133.0,60.5353,60.6761,60.4209,60.6761,200133.0
2022-03-07 09:55:00,68.96,69.04,68.59,68.61,256210.0,60.6673,60.7376,60.3418,60.3594,256210.0
2022-03-07 10:00:00,68.6,68.65,68.18,68.31,492985.0,60.3506,60.3945,59.9811,60.0954,492985.0
2022-03-07 10:05:00,68.32,68.34,68.17,68.19,264670.0,60.1042,60.1218,59.9723,59.9899,264670.0
2022-03-07 10:10:00,68.18,68.45,68.16,68.43,341902.0,59.9811,60.2186,59.9635,60.201,341902.0
2022-03-07 10:15:00,68.42,68.52,68.35,68.47,215671.0,60.1922,60.2802,60.1306,60.2362,215671.0
2022-03-07 10:20:00,68.47,68.77,68.45,68.64,180759.0,60.2362,60.5001,60.2186,60.3857,180759.0
2022-03-07 10:25:00,68.64,68.66,68.49,68.59,218618.0,60.3857,60.4033,60.2538,60.3418,218618.0
2022-03-07 10:30:00,68.59,68.73,68.41,68.51,150011.0,60.3418,60.4649,60.1834,60.2714,150011.0
2022-03-07 10:35:00,68.5,68.77,68.49,68.7,143783.0,60.2626,60.5001,60.2538,60.4385,143783.0
2022-03-07 10:40:00,68.71,68.97,68.68,68.96,78616.0,60.4473,60.6761,60.4209,60.6673,78616.0
2022-03-07 10:45:00,68.96,69.0,68.8,68.89,97247.0,60.6673,60.7025,60.5265,60.6057,97247.0
2022-03-07 10:50:00,68.88,68.89,68.78,68.84,99623.0,60.5969,60.6057,60.5089,60.5617,99623.0
2022-03-07 10:55:00,68.85,68.9,68.76,68.82,123149.0,60.5705,60.6145,60.4913,60.5441,123149.0
2022-03-07 11:00:00,68.82,68.83,68.63,68.66,227641.0,60.5441,60.5529,60.3769,60.4033,227641.0
2022-03-07 11:05:00,68.66,68.8,68.49,68.79,79198.0,60.4033,60.5265,60.2538,60.5177,79198.0
2022-03-07 11:10:00,68.78,68.9,68.78,68.85,78994.0,60.5089,60.6145,60.5089,60.5705,78994.0
2022-03-07 11:15:00,68.85,68.92,68.8,68.87,82468.0,60.5705,60.6321,60.5265,60.5881,82468.0
2022-03-07 11:20:00,68.86,68.92,68.69,68.7,73478.0,60.5793,60.6321,60.4297,60.4385,73478.0
2022-03-07 11:25:00,68.7,68.77,68.65,68.76,136086.0,60.4385,60.5001,60.3945,60.4913,136086.0
2022-03-07 11:30:00,68.76,68.76,68.46,68.51,121957.0,60.4913,60.4913,60.2274,60.2714,121957.0
2022-03-07 11:35:00,68.51,68.58,68.4,68.41,77677.0,60.2714,60.333,60.1746,60.1834,77677.0
2022-03-07 11:40:00,68.42,68.53,68.37,68.51,97398.0,60.1922,60.289,60.1482,60.2714,97398.0
2022-03-07 11:45:00,68.52,68.62,68.43,68.45,117133.0,60.2802,60.3681,60.201,60.2186,117133.0
2022-03-07 11:50:00,68.45,68.51,68.43,68.45,81070.0,60.2186,60.2714,60.201,60.2186,81070.0
2022-03-07 11:55:00,68.46,68.52,68.37,68.48,121615.0,60.2274,60.2802,60.1482,60.245,121615.0
2022-03-07 12:00:00,68.48,68.58,68.42,68.44,84905.0,60.245,60.333,60.1922,60.2098,84905.0
2022-03-07 12:05:00,68.44,68.5,68.42,68.49,50246.0,60.2098,60.2626,60.1922,60.2538,50246.0
2022-03-07 12:10:00,68.49,68.51,68.4,68.42,100378.0,60.2538,60.2714,60.1746,60.1922,100378.0
2022-03-07 12:15:00,68.41,68.45,68.34,68.42,78658.0,60.1834,60.2186,60.1218,60.1922,78658.0
2022-03-07 12:20:00,68.42,68.46,68.34,68.38,97643.0,60.1922,60.2274,60.1218,60.157,97643.0
2022-03-07 12:25:00,68.4,68.6,68.38,68.59,95206.0,60.1746,60.3506,60.157,60.3418,95206.0
2022-03-07 12:30:00,68.58,68.6,68.49,68.57,87567.0,60.333,60.3506,60.2538,60.3242,87567.0
2022-03-07 12:35:00,68.57,68.67,68.53,68.65,63088.0,60.3242,60.4121,60.289,60.3945,63088.0
2022-03-07 12:40:00,68.65,68.69,68.57,68.58,82701.0,60.3945,60.4297,60.3242,60.333,82701.0
2022-03-07 12:45:00,68.58,68.7,68.56,68.66,56243.0,60.333,60.4385,60.3154,60.4033,56243.0
2022-03-07 12:50:00,68.65,68.73,68.59,68.63,104253.0,60.3945,60.4649,60.3418,60.3769,104253.0
2022-03-07 12:55:00,68.63,68.72,68.59,68.7,110887.0,60.3769,60.4561,60.3418,60.4385,110887.0
2022-03-07 13:00:00,68.69,68.89,68.69,68.86,61448.0,60.4297,60.6057,60.4297,60.5793,61448.0
2022-03-07 13:05:00,68.87,68.91,68.82,68.84,57552.0,60.5881,60.6233,60.5441,60.5617,57552.0
2022-03-07 13:10:00,68.84,68.87,68.76,68.86,83102.0,60.5617,60.5881,60.4913,60.5793,83102.0
2022-03-07 13:15:00,68.87,68.89,68.69,68.71,126195.0,60.5881,60.6057,60.4297,60.4473,126195.0
2022-03-07 13:20:00,68.72,68.85,68.7,68.83,90105.0,60.4561,60.5705,60.4385,60.5529,90105.0
2022-03-07 13:25:00,68.83,68.92,68.75,68.78,141894.0,60.5529,60.6321,60.4825,60.5089,141894.0
2022-03-07 13:30:00,68.78,68.83,68.72,68.74,85632.0,60.5089,60.5529,60.4561,60.4737,85632.0
2022-03-07 13:35:00,68.75,68.97,68.74,68.92,91625.0,60.4825,60.6761,60.4737,60.6321,91625.0
2022-03-07 13:40:00,68.91,68.93,68.8,68.8,139922.0,60.6233,60.6409,60.5265,60.5265,139922.0
2022-03-07 13:45:00,68.8,68.8,68.67,68.67,79218.0,60.5265,60.5265,60.4121,60.4121,79218.0
2022-03-07 13:50:00,68.67,68.74,68.64,68.73,94722.0,60.4121,60.4737,60.3857,60.4649,94722.0
2022-03-07 13:55:00,68.73,68.8,68.68,68.76,137745.0,60.4649,60.5265,60.4209,60.4913,137745.0
2022-03-07 14:00:00,68.75,68.81,68.73,68.8,112329.0,60.4825,60.5353,60.4649,60.5265,112329.0
2022-03-07 14:05:00,68.8,68.85,68.74,68.76,117427.0,60.5265,60.5705,60.4737,60.4913,117427.0
2022-03-07 14:10:00,68.76,68.79,68.72,68.74,114796.0,60.4913,60.5177,60.4561,60.4737,114796.0
2022-03-07 14:15:00,68.73,68.77,68.7,68.73,125892.0,60.4649,60.5001,60.4385,60.4649,125892.0
2022-03-07 14:20:00,68.73,68.76,68.66,68.72,120648.0,60.4649,60.4913,60.4033,60.4561,120648.0
2022-03-07 14:25:00,68.71,68.79,68.69,68.71,106380.0,60.4473,60.5177,60.4297,60.4473,106380.0
2022-03-07 14:30:00,68.71,68.79,68.7,68.75,70891.0,60.4473,60.5177,60.4385,60.4825,70891.0
2022-03-07 14:35:00,68.74,68.81,68.73,68.8,80629.0,60.4737,60.5353,60.4649,60.5265,80629.0
2022-03-07 14:40:00,68.8,68.8,68.67,68.7,111589.0,60.5265,60.5265,60.4121,60.4385,111589.0
2022-03-07 14:45:00,68.7,68.81,68.69,68.77,85136.0,60.4385,60.5353,60.4297,60.5001,85136.0
2022-03-07 14:50:00,68.77,68.8,68.72,68.73,83136.0,60.5001,60.5265,60.4561,60.4649,83136.0
2022-03-07 14:55:00,68.73,68.82,68.72,68.78,193787.0,60.4649,60.5441,60.4561,60.5089,193787.0
2022-03-07 15:00:00,68.79,68.84,68.75,68.81,124806.0,60.5177,60.5617,60.4825,60.5353,124806.0
2022-03-07 15:05:00,68.8,68.86,68.76,68.84,136516.0,60.5265,60.5793,60.4913,60.5617,136516.0
2022-03-07 15:10:00,68.84,68.88,68.78,68.8,196783.0,60.5617,60.5969,60.5089,60.5265,196783.0
2022-03-07 15:15:00,68.8,68.85,68.74,68.83,132026.0,60.5265,60.5705,60.4737,60.5529,132026.0
2022-03-07 15:20:00,68.83,68.87,68.8,68.83,128675.0,60.5529,60.5881,60.5265,60.5529,128675.0
2022-03-07 15:25:00,68.83,68.92,68.67,68.68,373525.0,60.5529,60.6321,60.4121,60.4209,373525.0
2022-03-07 15:30:00,68.68,68.75,68.63,68.69,236112.0,60.4209,60.4825,60.3769,60.4297,236112.0
2022-03-07 15:35:00,68.69,68.75,68.65,68.7,211016.0,60.4297,60.4825,60.3945,60.4385,211016.0
2022-03-07 15:40:00,68.7,68.88,68.69,68.87,168749.0,60.4385,60.5969,60.4297,60.5881,168749.0
2022-03-07 15:45:00,68.88,68.88,68.73,68.75,271635.0,60.5969,60.5969,60.4649,60.4825,271635.0
2022-03-07 15:50:00,68.76,68.79,68.7,68.72,370485.0,60.4913,60.5177,60.4385,60.4561,370485.0
2022-03-07 15:55:00,68.72,68.91,68.7,68.77,698868.0,60.4561,60.6233,60.4385,60.5001,698868.0
2022-03-08 09:30:00,67.93,68.34,67.69,68.01,639148.0,59.7611,60.1218,59.55,59.8315,639148.0
2022-03-08 09:35:00,68.03,68.04,67.54,67.69,501008.0,59.8491,59.8579,59.418,59.55,501008.0
2022-03-08 09:40:00,67.7,67.88,67.59,67.7,423250.0,59.5588,59.7171,59.462,59.5588,423250.0
2022-03-08 09:45:00,67.73,67.81,67.48,67.52,306055.0,59.5852,59.6556,59.3652,59.4004,306055.0
2022-03-08 09:50:00,67.51,67.68,67.43,67.48,372277.0,59.3916,59.5412,59.3213,59.3652,372277.0
2022-03-08 09:55:00,67.47,67.51,67.32,67.48,329194.0,59.3564,59.3916,59.2245,59.3652,329194.0
2022-03-08 10:00:00,67.47,67.59,67.42,67.49,303075.0,59.3564,59.462,59.3125,59.374,303075.0
2022-03-08 10:05:00,67.5,67.57,67.46,67.48,246996.0,59.3828,59.4444,59.3476,59.3652,246996.0
2022-03-08 10:10:00,67.48,67.66,67.43,67.65,233767.0,59.3652,59.5236,59.3213,59.5148,233767.0
2022-03-08 10:15:00,67.64,67.84,67.6,67.7,270082.0,59.506,59.6819,59.4708,59.5588,270082.0
2022-03-08 10:20:00,67.7,67.75,67.53,67.59,238203.0,59.5588,59.6028,59.4092,59.462,238203.0
2022-03-08 10:25:00,67.59,67.69,67.54,67.56,163082.0,59.462,59.55,59.418,59.4356,163082.0
2022-03-08 10:30:00,67.56,67.76,67.56,67.75,108803.0,59.4356,59.6116,59.4356,59.6028,108803.0
2022-03-08 10:35:00,67.75,68.04,67.75,68.03,104897.0,59.6028,59.8579,59.6028,59.8491,104897.0
2022-03-08 10:40:00,68.03,68.04,67.91,67.95,119339.0,59.8491,59.8579,59.7435,59.7787,119339.0
2022-03-08 10:45:00,67.94,68.02,67.84,67.84,165777.0,59.7699,59.8403,59.6819,59.6819,165777.0
2022-03-08 10:50:00,67.84,68.03,67.78,68.0,406281.0,59.6819,59.8491,59.6292,59.8227,406281.0
2022-03-08 10:55:00,67.98,68.19,67.95,68.11,226324.0,59.8051,59.9899,59.7787,59.9195,226324.0
2022-03-08 11:00:00,68.13,68.13,67.95,68.09,147614.0,59.9371,59.9371,59.7787,59.9019,147614.0
2022-03-08 11:05:00,68.08,68.13,67.94,67.97,113490.0,59.8931,59.9371,59.7699,59.7963,113490.0
2022-03-08 11:10:00,67.98,68.12,67.95,68.12,160248.0,59.8051,59.9283,59.7787,59.9283,160248.0
2022-03-08 11:15:00,68.12,68.24,68.07,68.24,144457.0,59.9283,60.0338,59.8843,60.0338,144457.0
2022-03-08 11:20:00,68.25,68.33,68.15,68.18,123453.0,60.0426,60.113,59.9547,59.9811,123453.0
2022-03-08 11:25:00,68.18,68.2,68.04,68.05,137132.0,59.9811,59.9987,59.8579,59.8667,137132.0
2022-03-08 11:30:00,68.04,68.17,68.02,68.16,194587.0,59.8579,59.9723,59.8403,59.9635,194587.0
2022-03-08 11:35:00,68.16,68.19,68.02,68.11,130376.0,59.9635,59.9899,59.8403,59.9195,130376.0
2022-03-08 11:40:00,68.11,68.16,68.09,68.11,108648.0,59.9195,59.9635,59.9019,59.9195,108648.0
2022-03-08 11:45:00,68.11,68.32,68.1,68.19,168732.0,59.9195,60.1042,59.9107,59.9899,168732.0
2022-03-08 11:50:00,68.18,68.2,68.1,68.18,120446.0,59.9811,59.9987,59.9107,59.9811,120446.0
2022-03-08 11:55:00,68.17,68.2,68.1,68.16,112818.0,59.9723,59.9987,59.9107,59.9635,112818.0
2022-03-08 12:00:00,68.16,68.16,68.02,68.03,163590.0,59.9635,59.9635,59.8403,59.8491,163590.0
2022-03-08 12:05:00,68.03,68.1,67.94,68.06,436194.0,59.8491,59.9107,59.7699,59.8755,436194.0
2022-03-08 12:10:00,68.06,68.17,68.04,68.13,225168.0,59.8755,59.9723,59.8579,59.9371,225168.0
2022-03-08 12:15:00,68.14,68.26,68.09,68.21,281993.0,59.9459,60.0514,59.9019,60.0075,281993.0
2022-03-08 12:20:00,68.2,68.21,67.99,68.06,108317.0,59.9987,60.0075,59.8139,59.8755,108317.0
2022-03-08 12:25:00,68.07,68.2,68.01,68.2,155424.0,59.8843,59.9987,59.8315,59.9987,155424.0
2022-03-08 12:30:00,68.2,68.22,68.09,68.18,132277.0,59.9987,60.0162,59.9019,59.9811,132277.0
2022-03-08 12:35:00,68.18,68.19,68.06,68.08,99543.0,59.9811,59.9899,59.8755,59.8931,99543.0
2022-03-08 12:40:00,68.08,68.26,68.01,68.17,100712.0,59.8931,60.0514,59.8315,59.9723,100712.0
2022-03-08 12:45:00,68.15,68.16,68.06,68.08,84595.0,59.9547,59.9635,59.8755,59.8931,84595.0
2022-03-08 12:50:00,68.09,68.28,68.04,68.23,122040.0,59.9019,60.069,59.8579,60.025,122040.0
2022-03-08 12:55:00,68.23,68.23,68.15,68.2,104274.0,60.025,60.025,59.9547,59.9987,104274.0
2022-03-08 13:00:00,68.2,68.25,68.18,68.2,117410.0,59.9987,60.0426,59.9811,59.9987,117410.0
2022-03-08 13:05:00,68.2,68.24,68.19,68.2,102705.0,59.9987,60.0338,59.9899,59.9987,102705.0
2022-03-08 13:10:00,68.2,68.24,68.08,68.14,149396.0,59.9987,60.0338,59.8931,59.9459,149396.0
2022-03-08 13:15:00,68.15,68.18,68.09,68.12,64042.0,59.9547,59.9811,59.9019,59.9283,64042.0
2022-03-08 13:20:00,68.11,68.12,68.06,68.07,90788.0,59.9195,59.9283,59.8755,59.8843,90788.0
2022-03-08 13:25:00,68.08,68.11,67.98,68.0,101192.0,59.8931,59.9195,59.8051,59.8227,101192.0
2022-03-08 13:30:00,67.99,67.99,67.83,67.87,113141.0,59.8139,59.8139,59.6731,59.7083,113141.0
2022-03-08 13:35:00,67.87,67.87,67.66,67.67,161899.0,59.7083,59.7083,59.5236,59.5324,161899.0
2022-03-08 13:40:00,67.67,67.68,67.5,67.61,152075.0,59.5324,59.5412,59.3828,59.4796,152075.0
2022-03-08 13:45:00,67.6,67.63,67.47,67.53,91962.0,59.4708,59.4972,59.3564,59.4092,91962.0
2022-03-08 13:50:00,67.52,67.59,67.48,67.57,113548.0,59.4004,59.462,59.3652,59.4444,113548.0
2022-03-08 13:55:00,67.56,67.69,67.55,67.67,129053.0,59.4356,59.55,59.4268,59.5324,129053.0
2022-03-08 14:00:00,67.67,67.68,67.55,67.65,164555.0,59.5324,59.5412,59.4268,59.5148,164555.0
2022-03-08 14:05:00,67.65,67.86,67.63,67.81,152148.0,59.5148,59.6995,59.4972,59.6556,152148.0
2022-03-08 14:10:00,67.81,67.84,67.77,67.82,135341.0,59.6556,59.6819,59.6204,59.6644,135341.0
2022-03-08 14:15:00,67.81,67.89,67.76,67.86,129382.0,59.6556,59.7259,59.6116,59.6995,129382.0
2022-03-08 14:20:00,67.85,67.96,67.79,67.9,127554.0,59.6907,59.7875,59.638,59.7347,127554.0
2022-03-08 14:25:00,67.9,68.15,67.86,68.13,85804.0,59.7347,59.9547,59.6995,59.9371,85804.0
2022-03-08 14:30:00,68.12,68.13,67.97,68.05,98071.0,59.9283,59.9371,59.7963,59.8667,98071.0
2022-03-08 14:35:00,68.05,68.26,68.05,68.19,75349.0,59.8667,60.0514,59.8667,59.9899,75349.0
2022-03-08 14:40:00,68.19,68.21,68.15,68.17,93086.0,59.9899,60.0075,59.9547,59.9723,93086.0
2022-03-08 14:45:00,68.18,68.32,68.17,68.31,137496.0,59.9811,60.1042,59.9723,60.0954,137496.0
2022-03-08 14:50:00,68.3,68.33,68.23,68.27,159194.0,60.0866,60.113,60.025,60.0602,159194.0
2022-03-08 14:55:00,68.27,68.3,68.19,68.27,126249.0,60.0602,60.0866,59.9899,60.0602,126249.0
2022-03-08 15:00:00,68.26,68.38,68.21,68.3,133850.0,60.0514,60.157,60.0075,60.0866,133850.0
2022-03-08 15:05:00,68.29,68.34,68.23,68.3,88892.0,60.0778,60.1218,60.025,60.0866,88892.0
2022-03-08 15:10:00,68.3,68.34,68.21,68.34,145464.0,60.0866,60.1218,60.0075,60.1218,145464.0
2022-03-08 15:15:00,68.34,68.41,68.25,68.28,93456.0,60.1218,60.1834,60.0426,60.069,93456.0
2022-03-08 15:20:00,68.27,68.28,68.21,68.27,113900.0,60.0602,60.069,60.0075,60.0602,113900.0
2022-03-08 15:25:00,68.27,68.27,68.03,68.06,125792.0,60.0602,60.0602,59.8491,59.8755,125792.0
2022-03-08 15:30:00,68.05,68.06,67.82,67.86,169141.0,59.8667,59.8755,59.6644,59.6995,169141.0
2022-03-08 15:35:00,67.86,68.01,67.82,67.99,148782.0,59.6995,59.8315,59.6644,59.8139,148782.0
2022-03-08 15:40:00,67.99,68.06,67.94,67.95,296526.0,59.8139,59.8755,59.7699,59.7787,296526.0
2022-03-08 15:45:00,67.96,68.11,67.89,67.89,355098.0,59.7875,59.9195,59.7259,59.7259,355098.0
2022-03-08 15:50:00,67.89,68.03,67.85,67.88,368953.0,59.7259,59.8491,59.6907,59.7171,368953.0
2022-03-08 15:55:00,67.88,67.96,67.73,67.73,1198251.0,59.7171,59.7875,59.5852,59.5852,1198251.0
2022-03-09 09:30:00,68.38,68.54,68.16,68.47,328938.0,60.157,60.2978,59.9635,60.2362,328938.0
2022-03-09 09:35:00,68.46,68.53,68.04,68.24,162750.0,60.2274,60.289,59.8579,60.0338,162750.0
2022-03-09 09:40:00,68.25,68.41,68.11,68.2,136384.0,60.0426,60.1834,59.9195,59.9987,136384.0
2022-03-09 09:45:00,68.2,68.33,68.06,68.26,145050.0,59.9987,60.113,59.8755,60.0514,145050.0
2022-03-09 09:50:00,68.26,68.28,68.06,68.07,172868.0,60.0514,60.069,59.8755,59.8843,172868.0
2022-03-09 09:55:00,68.08,68.25,68.01,68.15,141827.0,59.8931,60.0426,59.8315,59.9547,141827.0
2022-03-09 10:00:00,68.18,68.44,68.15,68.44,102471.0,59.9811,60.2098,59.9547,60.2098,102471.0
2022-03-09 10:05:00,68.45,68.46,68.29,68.46,101497.0,60.2186,60.2274,60.0778,60.2274,101497.0
2022-03-09 10:10:00,68.45,68.46,68.31,68.34,107055.0,60.2186,60.2274,60.0954,60.1218,107055.0
2022-03-09 10:15:00,68.34,68.38,68.25,68.28,160123.0,60.1218,60.157,60.0426,60.069,160123.0
2022-03-09 10:20:00,68.28,68.3,68.24,68.29,90915.0,60.069,60.0866,60.0338,60.0778,90915.0
2022-03-09 10:25:00,68.29,68.3,68.18,68.2,136876.0,60.0778,60.0866,59.9811,59.9987,136876.0
2022-03-09 10:30:00,68.2,68.21,67.98,68.03,127231.0,59.9987,60.0075,59.8051,59.8491,127231.0
2022-03-09 10:35:00,68.03,68.08,67.99,68.03,148511.0,59.8491,59.8931,59.8139,59.8491,148511.0
2022-03-09 10:40:00,68.02,68.08,67.96,68.07,111906.0,59.8403,59.8931,59.7875,59.8843,111906.0
2022-03-09 10:45:00,68.06,68.3,68.06,68.27,109676.0,59.8755,60.0866,59.8755,60.0602,109676.0
2022-03-09 10:50:00,68.27,68.29,68.17,68.2,70551.0,60.0602,60.0778,59.9723,59.9987,70551.0
2022-03-09 10:55:00,68.2,68.26,68.18,68.19,78748.0,59.9987,60.0514,59.9811,59.9899,78748.0
2022-03-09 11:00:00,68.2,68.22,68.15,68.18,65208.0,59.9987,60.0162,59.9547,59.9811,65208.0
2022-03-09 11:05:00,68.19,68.3,68.18,68.26,105723.0,59.9899,60.0866,59.9811,60.0514,105723.0
2022-03-09 11:10:00,68.25,68.28,68.22,68.27,66774.0,60.0426,60.069,60.0162,60.0602,66774.0
2022-03-09 11:15:00,68.26,68.4,68.22,68.38,74298.0,60.0514,60.1746,60.0162,60.157,74298.0
2022-03-09 11:20:00,68.39,68.41,68.32,68.32,64580.0,60.1658,60.1834,60.1042,60.1042,64580.0
2022-03-09 11:25:00,68.33,68.41,68.32,68.38,61813.0,60.113,60.1834,60.1042,60.157,61813.0
2022-03-09 11:30:00,68.38,68.55,68.37,68.49,101382.0,60.157,60.3066,60.1482,60.2538,101382.0
2022-03-09 11:35:00,68.49,68.49,68.39,68.42,59799.0,60.2538,60.2538,60.1658,60.1922,59799.0
2022-03-09 11:40:00,68.42,68.53,68.39,68.5,89355.0,60.1922,60.289,60.1658,60.2626,89355.0
2022-03-09 11:45:00,68.5,68.51,68.44,68.45,56878.0,60.2626,60.2714,60.2098,60.2186,56878.0
2022-03-09 11:50:00,68.45,68.53,68.45,68.5,77744.0,60.2186,60.289,60.2186,60.2626,77744.0
2022-03-09 11:55:00,68.5,68.55,68.48,68.54,51425.0,60.2626,60.3066,60.245,60.2978,51425.0
2022-03-09 12:00:00,68.54,68.62,68.51,68.58,54637.0,60.2978,60.3681,60.2714,60.333,54637.0
2022-03-09 12:05:00,68.58,68.59,68.5,68.52,49462.0,60.333,60.3418,60.2626,60.2802,49462.0
2022-03-09 12:10:00,68.52,68.53,68.43,68.52,75559.0,60.2802,60.289,60.201,60.2802,75559.0
2022-03-09 12:15:00,68.53,68.6,68.52,68.57,52830.0,60.289,60.3506,60.2802,60.3242,52830.0
2022-03-09 12:20:00,68.57,68.6,68.45,68.48,114274.0,60.3242,60.3506,60.2186,60.245,114274.0
2022-03-09 12:25:00,68.49,68.56,68.44,68.53,60751.0,60.2538,60.3154,60.2098,60.289,60751.0
2022-03-09 12:30:00,68.54,68.54,68.48,68.51,56602.0,60.2978,60.2978,60.245,60.2714,56602.0
2022-03-09 12:35:00,68.5,68.56,68.49,68.53,62440.0,60.2626,60.3154,60.2538,60.289,62440.0
2022-03-09 12:40:00,68.53,68.54,68.41,68.42,40710.0,60.289,60.2978,60.1834,60.1922,40710.0
2022-03-09 12:45:00,68.42,68.43,68.36,68.41,64685.0,60.1922,60.201,60.1394,60.1834,64685.0
2022-03-09 12:50:00,68.41,68.41,68.34,68.35,56043.0,60.1834,60.1834,60.1218,60.1306,56043.0
2022-03-09 12:55:00,68.36,68.4,68.31,68.37,73400.0,60.1394,60.1746,60.0954,60.1482,73400.0
2022-03-09 13:00:00,68.36,68.44,68.32,68.37,82397.0,60.1394,60.2098,60.1042,60.1482,82397.0
2022-03-09 13:05:00,68.37,68.37,68.18,68.18,75162.0,60.1482,60.1482,59.9811,59.9811,75162.0
2022-03-09 13:10:00,68.17,68.23,68.16,68.2,183894.0,59.9723,60.025,59.9635,59.9987,183894.0
2022-03-09 13:15:00,68.2,68.22,68.15,68.17,58530.0,59.9987,60.0162,59.9547,59.9723,58530.0
2022-03-09 13:20:00,68.18,68.26,68.14,68.26,63280.0,59.9811,60.0514,59.9459,60.0514,63280.0
2022-03-09 13:25:00,68.26,68.31,68.24,68.28,53869.0,60.0514,60.0954,60.0338,60.069,53869.0
2022-03-09 13:30:00,68.28,68.28,68.14,68.15,82371.0,60.069,60.069,59.9459,59.9547,82371.0
2022-03-09 13:35:00,68.15,68.23,68.06,68.13,91520.0,59.9547,60.025,59.8755,59.9371,91520.0
2022-03-09 13:40:00,68.11,68.14,68.05,68.12,72962.0,59.9195,59.9459,59.8667,59.9283,72962.0
2022-03-09 13:45:00,68.12,68.15,68.07,68.09,50473.0,59.9283,59.9547,59.8843,59.9019,50473.0
2022-03-09 13:50:00,68.09,68.13,68.01,68.01,66593.0,59.9019,59.9371,59.8315,59.8315,66593.0
2022-03-09 13:55:00,68.01,68.11,67.98,68.1,112380.0,59.8315,59.9195,59.8051,59.9107,112380.0
2022-03-09 14:00:00,68.1,68.24,68.06,68.23,73780.0,59.9107,60.0338,59.8755,60.025,73780.0
2022-03-09 14:05:00,68.23,68.27,68.17,68.19,48455.0,60.025,60.0602,59.9723,59.9899,48455.0
2022-03-09 14:10:00,68.2,68.26,68.15,68.26,55273.0,59.9987,60.0514,59.9547,60.0514,55273.0
2022-03-09 14:15:00,68.26,68.3,68.24,68.28,53244.0,60.0514,60.0866,60.0338,60.069,53244.0
2022-03-09 14:20:00,68.27,68.34,68.25,68.25,100627.0,60.0602,60.1218,60.0426,60.0426,100627.0
2022-03-09 14:25:00,68.25,68.28,68.18,68.2,84862.0,60.0426,60.069,59.9811,59.9987,84862.0
2022-03-09 14:30:00,68.2,68.27,68.18,68.25,69946.0,59.9987,60.0602,59.9811,60.0426,69946.0
2022-03-09 14:35:00,68.25,68.28,68.19,68.2,69473.0,60.0426,60.069,59.9899,59.9987,69473.0
2022-03-09 14:40:00,68.2,68.24,68.14,68.23,58779.0,59.9987,60.0338,59.9459,60.025,58779.0
2022-03-09 14:45:00,68.23,68.26,68.14,68.17,74583.0,60.025,60.0514,59.9459,59.9723,74583.0
2022-03-09 14:50:00,68.17,68.23,68.11,68.12,62860.0,59.9723,60.025,59.9195,59.9283,62860.0
2022-03-09 14:55:00,68.11,68.23,68.11,68.16,63968.0,59.9195,60.025,59.9195,59.9635,63968.0
2022-03-09 15:00:00,68.16,68.26,68.15,68.26,71576.0,59.9635,60.0514,59.9547,60.0514,71576.0
2022-03-09 15:05:00,68.27,68.39,68.24,68.34,78474.0,60.0602,60.1658,60.0338,60.1218,78474.0
2022-03-09 15:10:00,68.35,68.4,68.24,68.25,160123.0,60.1306,60.1746,60.0338,60.0426,160123.0
2022-03-09 15:15:00,68.25,68.29,68.24,68.27,65188.0,60.0426,60.0778,60.0338,60.0602,65188.0
2022-03-09 15:20:00,68.27,68.47,68.26,68.35,112725.0,60.0602,60.2362,60.0514,60.1306,112725.0
2022-03-09 15:25:00,68.34,68.4,68.34,68.39,79383.0,60.1218,60.1746,60.1218,60.1658,79383.0
2022-03-09 15:30:00,68.39,68.41,68.32,68.34,121173.0,60.1658,60.1834,60.1042,60.1218,121173.0
2022-03-09 15:35:00,68.33,68.34,68.21,68.22,141794.0,60.113,60.1218,60.0075,60.0162,141794.0
2022-03-09 15:40:00,68.22,68.35,68.2,68.34,199233.0,60.0162,60.1306,59.9987,60.1218,199233.0
2022-03-09 15:45:00,68.34,68.38,68.23,68.25,199692.0,60.1218,60.157,60.025,60.0426,199692.0
2022-03-09 15:50:00,68.25,68.3,68.13,68.2,266856.0,60.0426,60.0866,59.9371,59.9987,266856.0
2022-03-09 15:55:00,68.19,68.19,68.04,68.12,485067.0,59.9899,59.9899,59.8579,59.9283,485067.0
2022-03-10 09:30:00,67.77,68.26,67.7,68.26,378773.0,59.6204,60.0514,59.5588,60.0514,378773.0
2022-03-10 09:35:00,68.27,68.46,68.11,68.19,99884.0,60.0602,60.2274,59.9195,59.9899,99884.0
2022-03-10 09:40:00,68.19,68.45,68.15,68.4,151434.0,59.9899,60.2186,59.9547,60.1746,151434.0
2022-03-10 09:45:00,68.4,68.5,68.24,68.28,111556.0,60.1746,60.2626,60.0338,60.069,111556.0
2022-03-10 09:50:00,68.28,68.67,68.24,68.64,111233.0,60.069,60.4121,60.0338,60.3857,111233.0
2022-03-10 09:55:00,68.62,68.62,68.41,68.44,58156.0,60.3681,60.3681,60.1834,60.2098,58156.0
2022-03-10 10:00:00,68.43,68.58,68.41,68.51,108976.0,60.201,60.333,60.1834,60.2714,108976.0
2022-03-10 10:05:00,68.51,68.55,68.4,68.42,79871.0,60.2714,60.3066,60.1746,60.1922,79871.0
2022-03-10 10:10:00,68.41,68.42,68.3,68.39,109945.0,60.1834,60.1922,60.0866,60.1658,109945.0
2022-03-10 10:15:00,68.38,68.43,68.22,68.27,122665.0,60.157,60.201,60.0162,60.0602,122665.0
2022-03-10 10:20:00,68.28,68.29,68.22,68.24,60368.0,60.069,60.0778,60.0162,60.0338,60368.0
2022-03-10 10:25:00,68.23,68.32,68.21,68.21,138953.0,60.025,60.1042,60.0075,60.0075,138953.0
2022-03-10 10:30:00,68.22,68.25,68.16,68.21,75977.0,60.0162,60.0426,59.9635,60.0075,75977.0
2022-03-10 10:35:00,68.19,68.23,68.14,68.23,111914.0,59.9899,60.025,59.9459,60.025,111914.0
2022-03-10 10:40:00,68.23,68.41,68.18,68.4,142895.0,60.025,60.1834,59.9811,60.1746,142895.0
2022-03-10 10:45:00,68.39,68.41,68.27,68.34,123052.0,60.1658,60.1834,60.0602,60.1218,123052.0
2022-03-10 10:50:00,68.34,68.39,68.3,68.3,66719.0,60.1218,60.1658,60.0866,60.0866,66719.0
2022-03-10 10:55:00,68.3,68.31,68.22,68.3,67781.0,60.0866,60.0954,60.0162,60.0866,67781.0
2022-03-10 11:00:00,68.29,68.39,68.29,68.37,65979.0,60.0778,60.1658,60.0778,60.1482,65979.0
2022-03-10 11:05:00,68.37,68.39,68.31,68.31,61230.0,60.1482,60.1658,60.0954,60.0954,61230.0
2022-03-10 11:10:00,68.31,68.44,68.29,68.42,57856.0,60.0954,60.2098,60.0778,60.1922,57856.0
2022-03-10 11:15:00,68.41,68.41,68.3,68.35,80129.0,60.1834,60.1834,60.0866,60.1306,80129.0
2022-03-10 11:20:00,68.35,68.36,68.19,68.19,78474.0,60.1306,60.1394,59.9899,59.9899,78474.0
2022-03-10 11:25:00,68.2,68.22,68.04,68.1,60969.0,59.9987,60.0162,59.8579,59.9107,60969.0
2022-03-10 11:30:00,68.1,68.15,68.06,68.14,89479.0,59.9107,59.9547,59.8755,59.9459,89479.0
2022-03-10 11:35:00,68.14,68.22,68.13,68.18,93127.0,59.9459,60.0162,59.9371,59.9811,93127.0
2022-03-10 11:40:00,68.18,68.23,68.1,68.23,45741.0,59.9811,60.025,59.9107,60.025,45741.0
2022-03-10 11:45:00,68.23,68.25,68.18,68.24,49898.0,60.025,60.0426,59.9811,60.0338,49898.0
2022-03-10 11:50:00,68.23,68.34,68.21,68.34,72453.0,60.025,60.1218,60.0075,60.1218,72453.0
2022-03-10 11:55:00,68.34,68.4,68.31,68.38,85784.0,60.1218,60.1746,60.0954,60.157,85784.0
2022-03-10 12:00:00,68.39,68.43,68.36,68.42,54275.0,60.1658,60.201,60.1394,60.1922,54275.0
2022-03-10 12:05:00,68.42,68.43,68.33,68.37,58051.0,60.1922,60.201,60.113,60.1482,58051.0
2022-03-10 12:10:00,68.38,68.39,68.32,68.37,54131.0,60.157,60.1658,60.1042,60.1482,54131.0
2022-03-10 12:15:00,68.36,68.4,68.33,68.33,55507.0,60.1394,60.1746,60.113,60.113,55507.0
2022-03-10 12:20:00,68.34,68.41,68.3,68.41,59649.0,60.1218,60.1834,60.0866,60.1834,59649.0
2022-03-10 12:25:00,68.41,68.44,68.36,68.41,77504.0,60.1834,60.2098,60.1394,60.1834,77504.0
2022-03-10 12:30:00,68.41,68.47,68.4,68.47,44300.0,60.1834,60.2362,60.1746,60.2362,44300.0
2022-03-10 12:35:00,68.46,68.48,68.39,68.4,52472.0,60.2274,60.245,60.1658,60.1746,52472.0
2022-03-10 12:40:00,68.41,68.44,68.37,68.4,49550.0,60.1834,60.2098,60.1482,60.1746,49550.0
2022-03-10 12:45:00,68.4,68.42,68.36,68.39,50470.0,60.1746,60.1922,60.1394,60.1658,50470.0
2022-03-10 12:50:00,68.39,68.41,68.34,68.37,51789.0,60.1658,60.1834,60.1218,60.1482,51789.0
2022-03-10 12:55:00,68.38,68.44,68.37,68.41,45752.0,60.157,60.2098,60.1482,60.1834,45752.0
2022-03-10 13:00:00,68.41,68.41,68.35,68.35,66232.0,60.1834,60.1834,60.1306,60.1306,66232.0
2022-03-10 13:05:00,68.35,68.37,68.29,68.31,54400.0,60.1306,60.1482,60.0778,60.0954,54400.0
2022-03-10 13:10:00,68.31,68.41,68.3,68.36,70360.0,60.0954,60.1834,60.0866,60.1394,70360.0
2022-03-10 13:15:00,68.35,68.45,68.32,68.44,62796.0,60.1306,60.2186,60.1042,60.2098,62796.0
2022-03-10 13:20:00,68.43,68.47,68.41,68.45,54809.0,60.201,60.2362,60.1834,60.2186,54809.0
2022-03-10 13:25:00,68.44,68.57,68.42,68.57,85144.0,60.2098,60.3242,60.1922,60.3242,85144.0
2022-03-10 13:30:00,68.57,68.58,68.48,68.53,70327.0,60.3242,60.333,60.245,60.289,70327.0
2022-03-10 13:35:00,68.53,68.57,68.45,68.47,94983.0,60.289,60.3242,60.2186,60.2362,94983.0
2022-03-10 13:40:00,68.46,68.57,68.46,68.57,70485.0,60.2274,60.3242,60.2274,60.3242,70485.0
2022-03-10 13:45:00,68.58,68.63,68.57,68.63,55453.0,60.333,60.3769,60.3242,60.3769,55453.0
2022-03-10 13:50:00,68.62,68.63,68.55,68.57,68907.0,60.3681,60.3769,60.3066,60.3242,68907.0
2022-03-10 13:55:00,68.58,68.69,68.56,68.67,54968.0,60.333,60.4297,60.3154,60.4121,54968.0
2022-03-10 14:00:00,68.67,68.73,68.62,68.7,83346.0,60.4121,60.4649,60.3681,60.4385,83346.0
2022-03-10 14:05:00,68.7,68.71,68.65,68.67,63098.0,60.4385,60.4473,60.3945,60.4121,63098.0
2022-03-10 14:10:00,68.68,68.68,68.6,68.67,67662.0,60.4209,60.4209,60.3506,60.4121,67662.0
2022-03-10 14:15:00,68.67,68.68,68.61,68.63,54532.0,60.4121,60.4209,60.3594,60.3769,54532.0
2022-03-10 14:20:00,68.64,68.65,68.59,68.6,40417.0,60.3857,60.3945,60.3418,60.3506,40417.0
2022-03-10 14:25:00,68.6,68.63,68.59,68.61,40922.0,60.3506,60.3769,60.3418,60.3594,40922.0
2022-03-10 14:30:00,68.61,68.65,68.57,68.65,72198.0,60.3594,60.3945,60.3242,60.3945,72198.0
2022-03-10 14:35:00,68.64,68.66,68.59,68.59,58747.0,60.3857,60.4033,60.3418,60.3418,58747.0
2022-03-10 14:40:00,68.6,68.62,68.51,68.55,65703.0,60.3506,60.3681,60.2714,60.3066,65703.0
2022-03-10 14:45:00,68.55,68.68,68.54,68.65,56274.0,60.3066,60.4209,60.2978,60.3945,56274.0
2022-03-10 14:50:00,68.66,68.7,68.63,68.65,56971.0,60.4033,60.4385,60.3769,60.3945,56971.0
2022-03-10 14:55:00,68.64,68.67,68.63,68.67,52919.0,60.3857,60.4121,60.3769,60.4121,52919.0
2022-03-10 15:00:00,68.67,68.67,68.6,68.6,66631.0,60.4121,60.4121,60.3506,60.3506,66631.0
2022-03-10 15:05:00,68.6,68.64,68.58,68.61,40109.0,60.3506,60.3857,60.333,60.3594,40109.0
2022-03-10 15:10:00,68.62,68.65,68.59,68.64,69586.0,60.3681,60.3945,60.3418,60.3857,69586.0
2022-03-10 15:15:00,68.65,68.65,68.6,68.63,69953.0,60.3945,60.3945,60.3506,60.3769,69953.0
2022-03-10 15:20:00,68.63,68.65,68.44,68.49,95079.0,60.3769,60.3945,60.2098,60.2538,95079.0
2022-03-10 15:25:00,68.49,68.53,68.47,68.51,87394.0,60.2538,60.289,60.2362,60.2714,87394.0
2022-03-10 15:30:00,68.51,68.56,68.47,68.51,97064.0,60.2714,60.3154,60.2362,60.2714,97064.0
2022-03-10 15:35:00,68.51,68.55,68.5,68.53,94496.0,60.2714,60.3066,60.2626,60.289,94496.0
2022-03-10 15:40:00,68.53,68.59,68.51,68.52,134442.0,60.289,60.3418,60.2714,60.2802,134442.0
2022-03-10 15:45:00,68.51,68.54,68.46,68.51,161655.0,60.2714,60.2978,60.2274,60.2714,161655.0
2022-03-10 15:50:00,68.5,68.64,68.5,68.59,186617.0,60.2626,60.3857,60.2626,60.3418,186617.0
2022-03-10 15:55:00,68.6,68.62,68.42,68.42,752687.0,60.3506,60.3681,60.1922,60.1922,752687.0
2022-03-11 09:30:00,68.09,68.4,67.94,68.31,422984.0,59.9019,60.1746,59.7699,60.0954,422984.0
2022-03-11 09:35:00,68.32,68.72,68.31,68.72,196058.0,60.1042,60.4561,60.0954,60.4561,196058.0
2022-03-11 09:40:00,68.72,68.92,68.62,68.75,154609.0,60.4561,60.6321,60.3681,60.4825,154609.0
2022-03-11 09:45:00,68.76,68.99,68.72,68.94,170646.0,60.4913,60.6937,60.4561,60.6497,170646.0
2022-03-11 09:50:00,68.93,68.96,68.83,68.93,99986.0,60.6409,60.6673,60.5529,60.6409,99986.0
2022-03-11 09:55:00,68.94,68.99,68.88,68.95,122484.0,60.6497,60.6937,60.5969,60.6585,122484.0
2022-03-11 10:00:00,68.95,68.96,68.79,68.9,147777.0,60.6585,60.6673,60.5177,60.6145,147777.0
2022-03-11 10:05:00,68.9,68.98,68.87,68.93,101282.0,60.6145,60.6849,60.5881,60.6409,101282.0
2022-03-11 10:10:00,68.92,68.96,68.89,68.89,128607.0,60.6321,60.6673,60.6057,60.6057,128607.0
2022-03-11 10:15:00,68.89,69.1,68.87,69.09,303782.0,60.6057,60.7904,60.5881,60.7816,303782.0
2022-03-11 10:20:00,69.08,69.19,69.05,69.16,177452.0,60.7728,60.8696,60.7464,60.8432,177452.0
2022-03-11 10:25:00,69.16,69.29,69.1,69.18,195395.0,60.8432,60.9576,60.7904,60.8608,195395.0
2022-03-11 10:30:00,69.17,69.25,69.09,69.16,163627.0,60.852,60.9224,60.7816,60.8432,163627.0
2022-03-11 10:35:00,69.17,69.29,69.16,69.2,146412.0,60.852,60.9576,60.8432,60.8784,146412.0
2022-03-11 10:40:00,69.2,69.22,69.15,69.19,138616.0,60.8784,60.896,60.8344,60.8696,138616.0
2022-03-11 10:45:00,69.2,69.2,69.11,69.12,99992.0,60.8784,60.8784,60.7992,60.808,99992.0
2022-03-11 10:50:00,69.11,69.2,69.1,69.19,113017.0,60.7992,60.8784,60.7904,60.8696,113017.0
2022-03-11 10:55:00,69.19,69.28,69.14,69.21,169700.0,60.8696,60.9488,60.8256,60.8872,169700.0
2022-03-11 11:00:00,69.21,69.29,69.16,69.27,100775.0,60.8872,60.9576,60.8432,60.94,100775.0
2022-03-11 11:05:00,69.26,69.37,69.24,69.33,93317.0,60.9312,61.028,60.9136,60.9928,93317.0
2022-03-11 11:10:00,69.32,69.42,69.28,69.42,76418.0,60.984,61.0719,60.9488,61.0719,76418.0
2022-03-11 11:15:00,69.41,69.43,69.3,69.42,97989.0,61.0631,61.0807,60.9664,61.0719,97989.0
2022-03-11 11:20:00,69.42,69.49,69.39,69.42,100985.0,61.0719,61.1335,61.0456,61.0719,100985.0
2022-03-11 11:25:00,69.42,69.42,69.27,69.34,124784.0,61.0719,61.0719,60.94,61.0016,124784.0
2022-03-11 11:30:00,69.34,69.36,69.25,69.31,109180.0,61.0016,61.0192,60.9224,60.9752,109180.0
2022-03-11 11:35:00,69.31,69.38,69.27,69.27,97882.0,60.9752,61.0368,60.94,60.94,97882.0
2022-03-11 11:40:00,69.27,69.29,69.13,69.28,140529.0,60.94,60.9576,60.8168,60.9488,140529.0
2022-03-11 11:45:00,69.28,69.37,69.26,69.28,91024.0,60.9488,61.028,60.9312,60.9488,91024.0
2022-03-11 11:50:00,69.28,69.37,69.26,69.37,100372.0,60.9488,61.028,60.9312,61.028,100372.0
2022-03-11 11:55:00,69.37,69.42,69.34,69.41,119334.0,61.028,61.0719,61.0016,61.0631,119334.0
2022-03-11 12:00:00,69.41,69.41,69.35,69.39,86268.0,61.0631,61.0631,61.0104,61.0456,86268.0
2022-03-11 12:05:00,69.4,69.4,69.31,69.33,56732.0,61.0543,61.0543,60.9752,60.9928,56732.0
2022-03-11 12:10:00,69.32,69.41,69.31,69.36,62323.0,60.984,61.0631,60.9752,61.0192,62323.0
2022-03-11 12:15:00,69.37,69.41,69.34,69.41,76360.0,61.028,61.0631,61.0016,61.0631,76360.0
2022-03-11 12:20:00,69.41,69.43,69.35,69.37,89390.0,61.0631,61.0807,61.0104,61.028,89390.0
2022-03-11 12:25:00,69.38,69.4,69.34,69.35,52511.0,61.0368,61.0543,61.0016,61.0104,52511.0
2022-03-11 12:30:00,69.35,69.41,69.34,69.39,64396.0,61.0104,61.0631,61.0016,61.0456,64396.0
2022-03-11 12:35:00,69.38,69.39,69.3,69.34,48866.0,61.0368,61.0456,60.9664,61.0016,48866.0
2022-03-11 12:40:00,69.33,69.38,69.32,69.37,35096.0,60.9928,61.0368,60.984,61.028,35096.0
2022-03-11 12:45:00,69.38,69.39,69.26,69.26,88972.0,61.0368,61.0456,60.9312,60.9312,88972.0
2022-03-11 12:50:00,69.26,69.27,69.2,69.26,81449.0,60.9312,60.94,60.8784,60.9312,81449.0
2022-03-11 12:55:00,69.26,69.29,69.19,69.24,83840.0,60.9312,60.9576,60.8696,60.9136,83840.0
2022-03-11 13:00:00,69.24,69.33,69.22,69.33,88980.0,60.9136,60.9928,60.896,60.9928,88980.0
2022-03-11 13:05:00,69.32,69.41,69.31,69.33,97421.0,60.984,61.0631,60.9752,60.9928,97421.0
2022-03-11 13:10:00,69.33,69.38,69.33,69.37,52548.0,60.9928,61.0368,60.9928,61.028,52548.0
2022-03-11 13:15:00,69.37,69.41,69.29,69.41,105181.0,61.028,61.0631,60.9576,61.0631,105181.0
2022-03-11 13:20:00,69.41,69.42,69.35,69.42,80074.0,61.0631,61.0719,61.0104,61.0719,80074.0
2022-03-11 13:25:00,69.41,69.42,69.37,69.37,57115.0,61.0631,61.0719,61.028,61.028,57115.0
2022-03-11 13:30:00,69.38,69.39,69.3,69.31,45708.0,61.0368,61.0456,60.9664,60.9752,45708.0
2022-03-11 13:35:00,69.32,69.34,69.3,69.33,50377.0,60.984,61.0016,60.9664,60.9928,50377.0
2022-03-11 13:40:00,69.32,69.35,69.28,69.31,77810.0,60.984,61.0104,60.9488,60.9752,77810.0
2022-03-11 13:45:00,69.31,69.31,69.24,69.25,79844.0,60.9752,60.9752,60.9136,60.9224,79844.0
2022-03-11 13:50:00,69.25,69.29,69.17,69.26,69882.0,60.9224,60.9576,60.852,60.9312,69882.0
2022-03-11 13:55:00,69.25,69.31,69.24,69.28,88189.0,60.9224,60.9752,60.9136,60.9488,88189.0
2022-03-11 14:00:00,69.27,69.29,69.18,69.24,80038.0,60.94,60.9576,60.8608,60.9136,80038.0
2022-03-11 14:05:00,69.24,69.3,69.23,69.28,69619.0,60.9136,60.9664,60.9048,60.9488,69619.0
2022-03-11 14:10:00,69.28,69.31,69.26,69.29,93084.0,60.9488,60.9752,60.9312,60.9576,93084.0
2022-03-11 14:15:00,69.29,69.29,69.2,69.22,74953.0,60.9576,60.9576,60.8784,60.896,74953.0
2022-03-11 14:20:00,69.21,69.25,69.17,69.24,74804.0,60.8872,60.9224,60.852,60.9136,74804.0
2022-03-11 14:25:00,69.25,69.26,69.2,69.21,129000.0,60.9224,60.9312,60.8784,60.8872,129000.0
2022-03-11 14:30:00,69.21,69.23,69.15,69.19,165616.0,60.8872,60.9048,60.8344,60.8696,165616.0
2022-03-11 14:35:00,69.18,69.22,69.15,69.2,72907.0,60.8608,60.896,60.8344,60.8784,72907.0
2022-03-11 14:40:00,69.2,69.2,69.09,69.11,73468.0,60.8784,60.8784,60.7816,60.7992,73468.0
2022-03-11 14:45:00,69.11,69.14,69.07,69.1,63898.0,60.7992,60.8256,60.764,60.7904,63898.0
2022-03-11 14:50:00,69.1,69.11,68.92,68.97,123293.0,60.7904,60.7992,60.6321,60.6761,123293.0
2022-03-11 14:55:00,68.98,69.01,68.94,68.98,95191.0,60.6849,60.7112,60.6497,60.6849,95191.0
2022-03-11 15:00:00,68.98,69.02,68.94,69.01,81521.0,60.6849,60.72,60.6497,60.7112,81521.0
2022-03-11 15:05:00,69.02,69.1,69.0,69.08,108835.0,60.72,60.7904,60.7025,60.7728,108835.0
2022-03-11 15:10:00,69.08,69.08,69.02,69.06,114519.0,60.7728,60.7728,60.72,60.7552,114519.0
2022-03-11 15:15:00,69.06,69.22,69.05,69.2,84369.0,60.7552,60.896,60.7464,60.8784,84369.0
2022-03-11 15:20:00,69.19,69.23,69.16,69.17,100564.0,60.8696,60.9048,60.8432,60.852,100564.0
2022-03-11 15:25:00,69.17,69.19,69.07,69.09,114634.0,60.852,60.8696,60.764,60.7816,114634.0
2022-03-11 15:30:00,69.09,69.09,68.94,69.0,183366.0,60.7816,60.7816,60.6497,60.7025,183366.0
2022-03-11 15:35:00,69.01,69.07,68.92,68.92,170597.0,60.7112,60.764,60.6321,60.6321,170597.0
2022-03-11 15:40:00,68.92,68.97,68.87,68.89,152430.0,60.6321,60.6761,60.5881,60.6057,152430.0
2022-03-11 15:45:00,68.89,68.93,68.87,68.87,221305.0,60.6057,60.6409,60.5881,60.5881,221305.0
2022-03-11 15:50:00,68.88,68.99,68.86,68.94,421637.0,60.5969,60.6937,60.5793,60.6497,421637.0
2022-03-11 15:55:00,68.95,69.03,68.83,68.9,662688.0,60.6585,60.7288,60.5529,60.6145,662688.0
2022-03-14 09:30:00,68.93,69.41,68.75,69.3,394555.0,60.6409,61.0631,60.4825,60.9664,394555.0
2022-03-14 09:35:00,69.33,69.45,69.15,69.3,185095.0,60.9928,61.0983,60.8344,60.9664,185095.0
2022-03-14 09:40:00,69.27,69.3,68.83,69.0,143598.0,60.94,60.9664,60.5529,60.7025,143598.0
2022-03-14 09:45:00,69.0,69.19,68.93,68.93,149156.0,60.7025,60.8696,60.6409,60.6409,149156.0
2022-03-14 09:50:00,68.93,69.28,68.93,69.28,133299.0,60.6409,60.9488,60.6409,60.9488,133299.0
2022-03-14 09:55:00,69.28,69.7,69.25,69.69,282251.0,60.9488,61.3183,60.9224,61.3095,282251.0
2022-03-14 10:00:00,69.7,69.75,69.54,69.58,163649.0,61.3183,61.3623,61.1775,61.2127,163649.0
2022-03-14 10:05:00,69.59,69.66,69.41,69.62,110610.0,61.2215,61.2831,61.0631,61.2479,110610.0
2022-03-14 10:10:00,69.62,69.66,69.53,69.54,102933.0,61.2479,61.2831,61.1687,61.1775,102933.0
2022-03-14 10:15:00,69.53,69.55,69.31,69.37,110667.0,61.1687,61.1863,60.9752,61.028,110667.0
2022-03-14 10:20:00,69.38,69.54,69.36,69.54,124185.0,61.0368,61.1775,61.0192,61.1775,124185.0
2022-03-14 10:25:00,69.55,69.65,69.5,69.6,124788.0,61.1863,61.2743,61.1423,61.2303,124788.0
2022-03-14 10:30:00,69.59,69.69,69.52,69.68,152990.0,61.2215,61.3095,61.1599,61.3007,152990.0
2022-03-14 10:35:00,69.68,69.82,69.67,69.8,188797.0,61.3007,61.4238,61.2919,61.4062,188797.0
2022-03-14 10:40:00,69.8,69.81,69.69,69.81,112208.0,61.4062,61.415,61.3095,61.415,112208.0
2022-03-14 10:45:00,69.81,69.82,69.72,69.75,158264.0,61.415,61.4238,61.3359,61.3623,158264.0
2022-03-14 10:50:00,69.75,69.8,69.65,69.79,101719.0,61.3623,61.4062,61.2743,61.3975,101719.0
2022-03-14 10:55:00,69.79,69.85,69.76,69.84,143852.0,61.3975,61.4502,61.3711,61.4414,143852.0
2022-03-14 11:00:00,69.84,69.85,69.75,69.78,172085.0,61.4414,61.4502,61.3623,61.3887,172085.0
2022-03-14 11:05:00,69.78,69.8,69.72,69.75,120999.0,61.3887,61.4062,61.3359,61.3623,120999.0
2022-03-14 11:10:00,69.76,69.85,69.72,69.83,182176.0,61.3711,61.4502,61.3359,61.4326,182176.0
2022-03-14 11:15:00,69.83,69.87,69.79,69.84,156639.0,61.4326,61.4678,61.3975,61.4414,156639.0
2022-03-14 11:20:00,69.84,69.93,69.83,69.92,121806.0,61.4414,61.5206,61.4326,61.5118,121806.0
2022-03-14 11:25:00,69.92,69.94,69.87,69.92,101992.0,61.5118,61.5294,61.4678,61.5118,101992.0
2022-03-14 11:30:00,69.91,69.93,69.84,69.88,95509.0,61.503,61.5206,61.4414,61.4766,95509.0
2022-03-14 11:35:00,69.88,69.89,69.81,69.86,145200.0,61.4766,61.4854,61.415,61.459,145200.0
2022-03-14 11:40:00,69.86,69.91,69.76,69.79,89043.0,61.459,61.503,61.3711,61.3975,89043.0
2022-03-14 11:45:00,69.79,69.8,69.65,69.73,84920.0,61.3975,61.4062,61.2743,61.3447,84920.0
2022-03-14 11:50:00,69.72,69.77,69.67,69.76,89067.0,61.3359,61.3799,61.2919,61.3711,89067.0
2022-03-14 11:55:00,69.76,69.76,69.67,69.67,59357.0,61.3711,61.3711,61.2919,61.2919,59357.0
2022-03-14 12:00:00,69.67,69.67,69.59,69.61,71719.0,61.2919,61.2919,61.2215,61.2391,71719.0
2022-03-14 12:05:00,69.61,69.76,69.61,69.71,82359.0,61.2391,61.3711,61.2391,61.3271,82359.0
2022-03-14 12:10:00,69.71,69.72,69.6,69.62,114364.0,61.3271,61.3359,61.2303,61.2479,114364.0
2022-03-14 12:15:00,69.62,69.66,69.57,69.62,97470.0,61.2479,61.2831,61.2039,61.2479,97470.0
2022-03-14 12:20:00,69.62,69.66,69.5,69.66,119061.0,61.2479,61.2831,61.1423,61.2831,119061.0
2022-03-14 12:25:00,69.66,69.67,69.58,69.61,80769.0,61.2831,61.2919,61.2127,61.2391,80769.0
2022-03-14 12:30:00,69.6,69.62,69.5,69.52,121534.0,61.2303,61.2479,61.1423,61.1599,121534.0
2022-03-14 12:35:00,69.52,69.53,69.38,69.42,103107.0,61.1599,61.1687,61.0368,61.0719,103107.0
2022-03-14 12:40:00,69.42,69.47,69.34,69.34,75776.0,61.0719,61.1159,61.0016,61.0016,75776.0
2022-03-14 12:45:00,69.34,69.43,69.32,69.39,90915.0,61.0016,61.0807,60.984,61.0456,90915.0
2022-03-14 12:50:00,69.39,69.39,69.26,69.31,86230.0,61.0456,61.0456,60.9312,60.9752,86230.0
2022-03-14 12:55:00,69.32,69.36,69.3,69.3,120371.0,60.984,61.0192,60.9664,60.9664,120371.0
2022-03-14 13:00:00,69.31,69.32,69.13,69.17,297029.0,60.9752,60.984,60.8168,60.852,297029.0
2022-03-14 13:05:00,69.17,69.25,69.16,69.2,106750.0,60.852,60.9224,60.8432,60.8784,106750.0
2022-03-14 13:10:00,69.2,69.28,69.14,69.28,121662.0,60.8784,60.9488,60.8256,60.9488,121662.0
2022-03-14 13:15:00,69.27,69.28,69.22,69.26,83379.0,60.94,60.9488,60.896,60.9312,83379.0
2022-03-14 13:20:00,69.26,69.28,69.21,69.27,77555.0,60.9312,60.9488,60.8872,60.94,77555.0
2022-03-14 13:25:00,69.27,69.29,69.22,69.28,93074.0,60.94,60.9576,60.896,60.9488,93074.0
2022-03-14 13:30:00,69.28,69.32,69.22,69.29,140301.0,60.9488,60.984,60.896,60.9576,140301.0
2022-03-14 13:35:00,69.29,69.34,69.22,69.26,129539.0,60.9576,61.0016,60.896,60.9312,129539.0
2022-03-14 13:40:00,69.26,69.31,69.12,69.12,93405.0,60.9312,60.9752,60.808,60.808,93405.0
2022-03-14 13:45:00,69.13,69.13,68.97,69.05,122363.0,60.8168,60.8168,60.6761,60.7464,122363.0
2022-03-14 13:50:00,69.05,69.06,68.97,68.98,80942.0,60.7464,60.7552,60.6761,60.6849,80942.0
2022-03-14 13:55:00,68.98,69.11,68.96,69.1,106423.0,60.6849,60.7992,60.6673,60.7904,106423.0
2022-03-14 14:00:00,69.09,69.12,68.97,68.98,90468.0,60.7816,60.808,60.6761,60.6849,90468.0
2022-03-14 14:05:00,68.98,69.08,68.98,69.08,83353.0,60.6849,60.7728,60.6849,60.7728,83353.0
2022-03-14 14:10:00,69.08,69.1,69.0,69.05,79407.0,60.7728,60.7904,60.7025,60.7464,79407.0
2022-03-14 14:15:00,69.06,69.12,69.03,69.06,66429.0,60.7552,60.808,60.7288,60.7552,66429.0
2022-03-14 14:20:00,69.07,69.09,68.95,68.97,70823.0,60.764,60.7816,60.6585,60.6761,70823.0
2022-03-14 14:25:00,68.98,69.02,68.96,68.98,87013.0,60.6849,60.72,60.6673,60.6849,87013.0
2022-03-14 14:30:00,68.98,69.0,68.94,68.98,66200.0,60.6849,60.7025,60.6497,60.6849,66200.0
2022-03-14 14:35:00,68.98,69.01,68.95,69.01,61486.0,60.6849,60.7112,60.6585,60.7112,61486.0
2022-03-14 14:40:00,69.01,69.01,68.94,68.97,100113.0,60.7112,60.7112,60.6497,60.6761,100113.0
2022-03-14 14:45:00,68.98,69.0,68.97,68.99,49612.0,60.6849,60.7025,60.6761,60.6937,49612.0
2022-03-14 14:50:00,69.0,69.09,68.98,69.09,95054.0,60.7025,60.7816,60.6849,60.7816,95054.0
2022-03-14 14:55:00,69.09,69.09,69.02,69.07,88646.0,60.7816,60.7816,60.72,60.764,88646.0
2022-03-14 15:00:00,69.07,69.09,68.98,69.09,157227.0,60.764,60.7816,60.6849,60.7816,157227.0
2022-03-14 15:05:00,69.08,69.1,69.03,69.06,129616.0,60.7728,60.7904,60.7288,60.7552,129616.0
2022-03-14 15:10:00,69.07,69.1,69.03,69.03,93539.0,60.764,60.7904,60.7288,60.7288,93539.0
2022-03-14 15:15:00,69.03,69.12,68.98,69.06,157541.0,60.7288,60.808,60.6849,60.7552,157541.0
2022-03-14 15:20:00,69.06,69.1,69.0,69.1,114890.0,60.7552,60.7904,60.7025,60.7904,114890.0
2022-03-14 15:25:00,69.1,69.11,69.0,69.06,105420.0,60.7904,60.7992,60.7025,60.7552,105420.0
2022-03-14 15:30:00,69.06,69.06,68.98,69.06,201924.0,60.7552,60.7552,60.6849,60.7552,201924.0
2022-03-14 15:35:00,69.06,69.06,68.96,69.03,146319.0,60.7552,60.7552,60.6673,60.7288,146319.0
2022-03-14 15:40:00,69.03,69.06,69.01,69.06,191268.0,60.7288,60.7552,60.7112,60.7552,191268.0
2022-03-14 15:45:00,69.06,69.16,69.04,69.07,274070.0,60.7552,60.8432,60.7376,60.764,274070.0
2022-03-14 15:50:00,69.07,69.2,69.0,69.17,364441.0,60.764,60.8784,60.7025,60.852,364441.0
2022-03-14 15:55:00,69.17,69.28,69.16,69.25,596740.0,60.852,60.9488,60.8432,60.9224,596740.0
2022-03-15 09:30:00,69.67,69.93,69.63,69.78,356016.0,61.2919,61.5206,61.2567,61.3887,356016.0
2022-03-15 09:35:00,69.77,70.04,69.55,69.95,787719.0,61.3799,61.6174,61.1863,61.5382,787719.0
2022-03-15 09:40:00,69.94,70.19,69.62,69.62,418860.0,61.5294,61.7493,61.2479,61.2479,418860.0
2022-03-15 09:45:00,69.62,69.81,69.57,69.69,177395.0,61.2479,61.415,61.2039,61.3095,177395.0
2022-03-15 09:50:00,69.68,69.9,69.67,69.68,101575.0,61.3007,61.4942,61.2919,61.3007,101575.0
2022-03-15 09:55:00,69.68,69.79,69.64,69.78,122425.0,61.3007,61.3975,61.2655,61.3887,122425.0
2022-03-15 10:00:00,69.78,69.8,69.67,69.67,133102.0,61.3887,61.4062,61.2919,61.2919,133102.0
2022-03-15 10:05:00,69.68,69.72,69.42,69.48,144516.0,61.3007,61.3359,61.0719,61.1247,144516.0
2022-03-15 10:10:00,69.49,69.59,69.41,69.45,99678.0,61.1335,61.2215,61.0631,61.0983,99678.0
2022-03-15 10:15:00,69.45,69.5,69.38,69.43,134781.0,61.0983,61.1423,61.0368,61.0807,134781.0
2022-03-15 10:20:00,69.43,69.44,69.27,69.32,71936.0,61.0807,61.0895,60.94,60.984,71936.0
2022-03-15 10:25:00,69.32,69.39,69.29,69.38,100223.0,60.984,61.0456,60.9576,61.0368,100223.0
2022-03-15 10:30:00,69.38,69.44,69.36,69.38,79698.0,61.0368,61.0895,61.0192,61.0368,79698.0
2022-03-15 10:35:00,69.39,69.41,69.3,69.35,109862.0,61.0456,61.0631,60.9664,61.0104,109862.0
2022-03-15 10:40:00,69.35,69.41,69.32,69.34,169714.0,61.0104,61.0631,60.984,61.0016,169714.0
2022-03-15 10:45:00,69.34,69.47,69.3,69.31,217835.0,61.0016,61.1159,60.9664,60.9752,217835.0
2022-03-15 10:50:00,69.31,69.41,69.29,69.39,148180.0,60.9752,61.0631,60.9576,61.0456,148180.0
2022-03-15 10:55:00,69.39,69.48,69.38,69.44,153466.0,61.0456,61.1247,61.0368,61.0895,153466.0
2022-03-15 11:00:00,69.44,69.62,69.43,69.58,202022.0,61.0895,61.2479,61.0807,61.2127,202022.0
2022-03-15 11:05:00,69.58,69.61,69.51,69.54,114221.0,61.2127,61.2391,61.1511,61.1775,114221.0
2022-03-15 11:10:00,69.53,69.6,69.51,69.54,110451.0,61.1687,61.2303,61.1511,61.1775,110451.0
2022-03-15 11:15:00,69.54,69.55,69.45,69.54,201590.0,61.1775,61.1863,61.0983,61.1775,201590.0
2022-03-15 11:20:00,69.55,69.68,69.54,69.65,82758.0,61.1863,61.3007,61.1775,61.2743,82758.0
2022-03-15 11:25:00,69.65,69.79,69.64,69.77,103565.0,61.2743,61.3975,61.2655,61.3799,103565.0
2022-03-15 11:30:00,69.77,69.79,69.66,69.67,91327.0,61.3799,61.3975,61.2831,61.2919,91327.0
2022-03-15 11:35:00,69.68,69.73,69.6,69.71,106107.0,61.3007,61.3447,61.2303,61.3271,106107.0
2022-03-15 11:40:00,69.7,69.77,69.65,69.73,103600.0,61.3183,61.3799,61.2743,61.3447,103600.0
2022-03-15 11:45:00,69.74,69.83,69.71,69.78,150389.0,61.3535,61.4326,61.3271,61.3887,150389.0
2022-03-15 11:50:00,69.79,69.83,69.73,69.76,132849.0,61.3975,61.4326,61.3447,61.3711,132849.0
2022-03-15 11:55:00,69.76,69.76,69.57,69.63,128825.0,61.3711,61.3711,61.2039,61.2567,128825.0
2022-03-15 12:00:00,69.63,69.63,69.49,69.51,89237.0,61.2567,61.2567,61.1335,61.1511,89237.0
2022-03-15 12:05:00,69.5,69.58,69.49,69.55,73784.0,61.1423,61.2127,61.1335,61.1863,73784.0
2022-03-15 12:10:00,69.55,69.58,69.49,69.49,62029.0,61.1863,61.2127,61.1335,61.1335,62029.0
2022-03-15 12:15:00,69.5,69.56,69.42,69.54,88211.0,61.1423,61.1951,61.0719,61.1775,88211.0
2022-03-15 12:20:00,69.55,69.67,69.53,69.66,97059.0,61.1863,61.2919,61.1687,61.2831,97059.0
2022-03-15 12:25:00,69.66,69.67,69.62,69.63,81642.0,61.2831,61.2919,61.2479,61.2567,81642.0
2022-03-15 12:30:00,69.63,69.78,69.63,69.76,90276.0,61.2567,61.3887,61.2567,61.3711,90276.0
2022-03-15 12:35:00,69.76,69.85,69.73,69.84,68861.0,61.3711,61.4502,61.3447,61.4414,68861.0
2022-03-15 12:40:00,69.85,69.9,69.83,69.84,69544.0,61.4502,61.4942,61.4326,61.4414,69544.0
2022-03-15 12:45:00,69.84,69.89,69.83,69.87,53242.0,61.4414,61.4854,61.4326,61.4678,53242.0
2022-03-15 12:50:00,69.88,69.9,69.84,69.87,60358.0,61.4766,61.4942,61.4414,61.4678,60358.0
2022-03-15 12:55:00,69.87,69.9,69.85,69.89,78760.0,61.4678,61.4942,61.4502,61.4854,78760.0
2022-03-15 13:00:00,69.89,69.93,69.86,69.87,75755.0,61.4854,61.5206,61.459,61.4678,75755.0
2022-03-15 13:05:00,69.86,69.87,69.78,69.81,59301.0,61.459,61.4678,61.3887,61.415,59301.0
2022-03-15 13:10:00,69.81,69.85,69.77,69.8,64741.0,61.415,61.4502,61.3799,61.4062,64741.0
2022-03-15 13:15:00,69.8,69.87,69.79,69.87,54480.0,61.4062,61.4678,61.3975,61.4678,54480.0
2022-03-15 13:20:00,69.87,69.91,69.83,69.88,48374.0,61.4678,61.503,61.4326,61.4766,48374.0
2022-03-15 13:25:00,69.87,69.91,69.72,69.73,81674.0,61.4678,61.503,61.3359,61.3447,81674.0
2022-03-15 13:30:00,69.73,69.74,69.63,69.66,77266.0,61.3447,61.3535,61.2567,61.2831,77266.0
2022-03-15 13:35:00,69.65,69.72,69.65,69.72,85757.0,61.2743,61.3359,61.2743,61.3359,85757.0
2022-03-15 13:40:00,69.72,69.84,69.71,69.82,74190.0,61.3359,61.4414,61.3271,61.4238,74190.0
2022-03-15 13:45:00,69.81,69.88,69.81,69.86,65102.0,61.415,61.4766,61.415,61.459,65102.0
2022-03-15 13:50:00,69.86,69.88,69.78,69.84,138389.0,61.459,61.4766,61.3887,61.4414,138389.0
2022-03-15 13:55:00,69.84,69.86,69.79,69.82,93643.0,61.4414,61.459,61.3975,61.4238,93643.0
2022-03-15 14:00:00,69.82,69.86,69.66,69.72,210835.0,61.4238,61.459,61.2831,61.3359,210835.0
2022-03-15 14:05:00,69.72,69.75,69.6,69.74,189331.0,61.3359,61.3623,61.2303,61.3535,189331.0
2022-03-15 14:10:00,69.73,69.74,69.6,69.64,107216.0,61.3447,61.3535,61.2303,61.2655,107216.0
2022-03-15 14:15:00,69.64,69.64,69.5,69.56,206387.0,61.2655,61.2655,61.1423,61.1951,206387.0
2022-03-15 14:20:00,69.56,69.64,69.51,69.59,239636.0,61.1951,61.2655,61.1511,61.2215,239636.0
2022-03-15 14:25:00,69.59,69.65,69.52,69.63,121671.0,61.2215,61.2743,61.1599,61.2567,121671.0
2022-03-15 14:30:00,69.63,69.71,69.59,69.7,108780.0,61.2567,61.3271,61.2215,61.3183,108780.0
2022-03-15 14:35:00,69.69,69.75,69.67,69.75,79652.0,61.3095,61.3623,61.2919,61.3623,79652.0
2022-03-15 14:40:00,69.76,69.87,69.74,69.84,78416.0,61.3711,61.4678,61.3535,61.4414,78416.0
2022-03-15 14:45:00,69.84,69.92,69.83,69.89,87772.0,61.4414,61.5118,61.4326,61.4854,87772.0
2022-03-15 14:50:00,69.89,69.99,69.88,69.97,158609.0,61.4854,61.5734,61.4766,61.5558,158609.0
2022-03-15 14:55:00,69.98,70.1,69.97,70.08,234890.0,61.5646,61.6702,61.5558,61.6526,234890.0
2022-03-15 15:00:00,70.08,70.11,70.02,70.02,107162.0,61.6526,61.679,61.5998,61.5998,107162.0
2022-03-15 15:05:00,70.02,70.02,69.92,69.95,180936.0,61.5998,61.5998,61.5118,61.5382,180936.0
2022-03-15 15:10:00,69.95,69.96,69.86,69.87,168993.0,61.5382,61.547,61.459,61.4678,168993.0
2022-03-15 15:15:00,69.88,69.94,69.86,69.92,139956.0,61.4766,61.5294,61.459,61.5118,139956.0
2022-03-15 15:20:00,69.92,69.95,69.87,69.9,141712.0,61.5118,61.5382,61.4678,61.4942,141712.0
2022-03-15 15:25:00,69.91,69.91,69.75,69.77,446688.0,61.503,61.503,61.3623,61.3799,446688.0
2022-03-15 15:30:00,69.77,69.87,69.74,69.78,352652.0,61.3799,61.4678,61.3535,61.3887,352652.0
2022-03-15 15:35:00,69.78,69.81,69.67,69.73,242625.0,61.3887,61.415,61.2919,61.3447,242625.0
2022-03-15 15:40:00,69.73,69.76,69.66,69.76,226004.0,61.3447,61.3711,61.2831,61.3711,226004.0
2022-03-15 15:45:00,69.76,69.81,69.71,69.76,343596.0,61.3711,61.415,61.3271,61.3711,343596.0
2022-03-15 15:50:00,69.75,69.8,69.71,69.72,395089.0,61.3623,61.4062,61.3271,61.3359,395089.0
2022-03-15 15:55:00,69.72,69.79,69.65,69.78,785619.0,61.3359,61.3975,61.2743,61.3887,785619.0
2022-03-16 09:30:00,69.93,70.15,69.83,69.95,387610.0,61.5206,61.7142,61.4326,61.5382,387610.0
2022-03-16 09:35:00,69.95,69.99,69.65,69.75,213164.0,61.5382,61.5734,61.2743,61.3623,213164.0
2022-03-16 09:40:00,69.76,69.86,69.35,69.48,172955.0,61.3711,61.459,61.0104,61.1247,172955.0
2022-03-16 09:45:00,69.48,69.53,69.37,69.48,182812.0,61.1247,61.1687,61.028,61.1247,182812.0
2022-03-16 09:50:00,69.48,69.49,69.31,69.35,131226.0,61.1247,61.1335,60.9752,61.0104,131226.0
2022-03-16 09:55:00,69.34,69.64,69.33,69.63,146604.0,61.0016,61.2655,60.9928,61.2567,146604.0
2022-03-16 10:00:00,69.63,69.64,69.37,69.45,141102.0,61.2567,61.2655,61.028,61.0983,141102.0
2022-03-16 10:05:00,69.45,69.46,69.26,69.36,270407.0,61.0983,61.1071,60.9312,61.0192,270407.0
2022-03-16 10:10:00,69.35,69.46,69.25,69.28,119352.0,61.0104,61.1071,60.9224,60.9488,119352.0
2022-03-16 10:15:00,69.29,69.57,69.29,69.45,179817.0,60.9576,61.2039,60.9576,61.0983,179817.0
2022-03-16 10:20:00,69.44,69.52,69.32,69.33,175347.0,61.0895,61.1599,60.984,60.9928,175347.0
2022-03-16 10:25:00,69.34,69.37,69.22,69.23,99997.0,61.0016,61.028,60.896,60.9048,99997.0
2022-03-16 10:30:00,69.23,69.25,69.18,69.23,107259.0,60.9048,60.9224,60.8608,60.9048,107259.0
2022-03-16 10:35:00,69.22,69.3,69.21,69.29,99693.0,60.896,60.9664,60.8872,60.9576,99693.0
2022-03-16 10:40:00,69.3,69.3,69.11,69.19,114281.0,60.9664,60.9664,60.7992,60.8696,114281.0
2022-03-16 10:45:00,69.19,69.25,69.13,69.14,159492.0,60.8696,60.9224,60.8168,60.8256,159492.0
2022-03-16 10:50:00,69.14,69.16,69.02,69.03,101721.0,60.8256,60.8432,60.72,60.7288,101721.0
2022-03-16 10:55:00,69.03,69.11,69.02,69.11,165594.0,60.7288,60.7992,60.72,60.7992,165594.0
2022-03-16 11:00:00,69.12,69.3,69.03,69.3,162160.0,60.808,60.9664,60.7288,60.9664,162160.0
2022-03-16 11:05:00,69.3,69.37,69.24,69.37,92528.0,60.9664,61.028,60.9136,61.028,92528.0
2022-03-16 11:10:00,69.38,69.4,69.32,69.37,65431.0,61.0368,61.0543,60.984,61.028,65431.0
2022-03-16 11:15:00,69.36,69.41,69.28,69.33,89667.0,61.0192,61.0631,60.9488,60.9928,89667.0
2022-03-16 11:20:00,69.32,69.35,69.26,69.33,97756.0,60.984,61.0104,60.9312,60.9928,97756.0
2022-03-16 11:25:00,69.34,69.36,69.28,69.29,142796.0,61.0016,61.0192,60.9488,60.9576,142796.0
2022-03-16 11:30:00,69.29,69.3,69.16,69.25,118203.0,60.9576,60.9664,60.8432,60.9224,118203.0
2022-03-16 11:35:00,69.25,69.26,69.21,69.25,101664.0,60.9224,60.9312,60.8872,60.9224,101664.0
2022-03-16 11:40:00,69.24,69.29,69.23,69.28,154445.0,60.9136,60.9576,60.9048,60.9488,154445.0
2022-03-16 11:45:00,69.28,69.39,69.25,69.36,95459.0,60.9488,61.0456,60.9224,61.0192,95459.0
2022-03-16 11:50:00,69.36,69.39,69.32,69.38,73979.0,61.0192,61.0456,60.984,61.0368,73979.0
2022-03-16 11:55:00,69.38,69.4,69.32,69.33,79243.0,61.0368,61.0543,60.984,60.9928,79243.0
2022-03-16 12:00:00,69.33,69.4,69.32,69.4,46169.0,60.9928,61.0543,60.984,61.0543,46169.0
2022-03-16 12:05:00,69.39,69.53,69.39,69.5,72069.0,61.0456,61.1687,61.0456,61.1423,72069.0
2022-03-16 12:10:00,69.48,69.49,69.41,69.42,55994.0,61.1247,61.1335,61.0631,61.0719,55994.0
2022-03-16 12:15:00,69.42,69.49,69.41,69.45,53303.0,61.0719,61.1335,61.0631,61.0983,53303.0
2022-03-16 12:20:00,69.44,69.45,69.41,69.44,46313.0,61.0895,61.0983,61.0631,61.0895,46313.0
2022-03-16 12:25:00,69.44,69.54,69.42,69.53,64719.0,61.0895,61.1775,61.0719,61.1687,64719.0
2022-03-16 12:30:00,69.52,69.54,69.44,69.47,86298.0,61.1599,61.1775,61.0895,61.1159,86298.0
2022-03-16 12:35:00,69.47,69.52,69.46,69.5,94800.0,61.1159,61.1599,61.1071,61.1423,94800.0
2022-03-16 12:40:00,69.5,69.52,69.45,69.47,58955.0,61.1423,61.1599,61.0983,61.1159,58955.0
2022-03-16 12:45:00,69.46,69.46,69.3,69.33,118965.0,61.1071,61.1071,60.9664,60.9928,118965.0
2022-03-16 12:50:00,69.32,69.35,69.24,69.27,61492.0,60.984,61.0104,60.9136,60.94,61492.0
2022-03-16 12:55:00,69.26,69.28,69.23,69.26,75146.0,60.9312,60.9488,60.9048,60.9312,75146.0
2022-03-16 13:00:00,69.27,69.29,69.22,69.23,49300.0,60.94,60.9576,60.896,60.9048,49300.0
2022-03-16 13:05:00,69.23,69.26,69.14,69.19,94627.0,60.9048,60.9312,60.8256,60.8696,94627.0
2022-03-16 13:10:00,69.17,69.27,69.12,69.24,106226.0,60.852,60.94,60.808,60.9136,106226.0
2022-03-16 13:15:00,69.24,69.42,69.24,69.42,58832.0,60.9136,61.0719,60.9136,61.0719,58832.0
2022-03-16 13:20:00,69.42,69.52,69.39,69.49,50335.0,61.0719,61.1599,61.0456,61.1335,50335.0
2022-03-16 13:25:00,69.5,69.52,69.43,69.44,69588.0,61.1423,61.1599,61.0807,61.0895,69588.0
2022-03-16 13:30:00,69.44,69.48,69.32,69.33,81721.0,61.0895,61.1247,60.984,60.9928,81721.0
2022-03-16 13:35:00,69.33,69.36,69.29,69.34,48676.0,60.9928,61.0192,60.9576,61.0016,48676.0
2022-03-16 13:40:00,69.33,69.37,69.29,69.34,89789.0,60.9928,61.028,60.9576,61.0016,89789.0
2022-03-16 13:45:00,69.33,69.34,69.24,69.25,93319.0,60.9928,61.0016,60.9136,60.9224,93319.0
2022-03-16 13:50:00,69.25,69.34,69.2,69.34,89409.0,60.9224,61.0016,60.8784,61.0016,89409.0
2022-03-16 13:55:00,69.34,69.37,69.31,69.35,72134.0,61.0016,61.028,60.9752,61.0104,72134.0
2022-03-16 14:00:00,69.33,69.36,69.13,69.21,196147.0,60.9928,61.0192,60.8168,60.8872,196147.0
2022-03-16 14:05:00,69.22,69.29,69.15,69.16,94242.0,60.896,60.9576,60.8344,60.8432,94242.0
2022-03-16 14:10:00,69.15,69.28,69.13,69.25,137433.0,60.8344,60.9488,60.8168,60.9224,137433.0
2022-03-16 14:15:00,69.24,69.29,69.2,69.27,89552.0,60.9136,60.9576,60.8784,60.94,89552.0
2022-03-16 14:20:00,69.28,69.28,69.17,69.2,115059.0,60.9488,60.9488,60.852,60.8784,115059.0
2022-03-16 14:25:00,69.2,69.27,69.2,69.22,115317.0,60.8784,60.94,60.8784,60.896,115317.0
2022-03-16 14:30:00,69.22,69.28,69.16,69.27,260816.0,60.896,60.9488,60.8432,60.94,260816.0
2022-03-16 14:35:00,69.27,69.31,69.19,69.25,172271.0,60.94,60.9752,60.8696,60.9224,172271.0
2022-03-16 14:40:00,69.26,69.34,69.22,69.25,191096.0,60.9312,61.0016,60.896,60.9224,191096.0
2022-03-16 14:45:00,69.25,69.31,69.18,69.25,197378.0,60.9224,60.9752,60.8608,60.9224,197378.0
2022-03-16 14:50:00,69.25,69.35,69.22,69.32,190372.0,60.9224,61.0104,60.896,60.984,190372.0
2022-03-16 14:55:00,69.31,69.39,69.25,69.28,192173.0,60.9752,61.0456,60.9224,60.9488,192173.0
2022-03-16 15:00:00,69.3,69.42,69.27,69.4,159072.0,60.9664,61.0719,60.94,61.0543,159072.0
2022-03-16 15:05:00,69.4,69.47,69.31,69.34,215417.0,61.0543,61.1159,60.9752,61.0016,215417.0
2022-03-16 15:10:00,69.35,69.41,69.31,69.4,144958.0,61.0104,61.0631,60.9752,61.0543,144958.0
2022-03-16 15:15:00,69.4,69.48,69.3,69.48,157113.0,61.0543,61.1247,60.9664,61.1247,157113.0
2022-03-16 15:20:00,69.48,69.6,69.47,69.58,179284.0,61.1247,61.2303,61.1159,61.2127,179284.0
2022-03-16 15:25:00,69.59,69.73,69.59,69.72,132717.0,61.2215,61.3447,61.2215,61.3359,132717.0
2022-03-16 15:30:00,69.72,69.72,69.46,69.49,255400.0,61.3359,61.3359,61.1071,61.1335,255400.0
2022-03-16 15:35:00,69.49,69.55,69.46,69.53,203440.0,61.1335,61.1863,61.1071,61.1687,203440.0
2022-03-16 15:40:00,69.52,69.56,69.45,69.5,234486.0,61.1599,61.1951,61.0983,61.1423,234486.0
2022-03-16 15:45:00,69.5,69.55,69.44,69.53,419756.0,61.1423,61.1863,61.0895,61.1687,419756.0
2022-03-16 15:50:00,69.53,69.57,69.49,69.55,334711.0,61.1687,61.2039,61.1335,61.1863,334711.0
2022-03-16 15:55:00,69.55,69.67,69.48,69.67,747657.0,61.1863,61.2919,61.1247,61.2919,747657.0
2022-03-17 09:30:00,69.69,69.82,69.28,69.33,311117.0,61.3095,61.4238,60.9488,60.9928,311117.0
2022-03-17 09:35:00,69.33,69.76,69.33,69.68,157420.0,60.9928,61.3711,60.9928,61.3007,157420.0
2022-03-17 09:40:00,69.67,69.9,69.61,69.81,134305.0,61.2919,61.4942,61.2391,61.415,134305.0
2022-03-17 09:45:00,69.8,69.9,69.73,69.88,145399.0,61.4062,61.4942,61.3447,61.4766,145399.0
2022-03-17 09:50:00,69.88,69.94,69.7,69.7,90393.0,61.4766,61.5294,61.3183,61.3183,90393.0
2022-03-17 09:55:00,69.7,69.81,69.67,69.77,119194.0,61.3183,61.415,61.2919,61.3799,119194.0
2022-03-17 10:00:00,69.77,69.9,69.73,69.88,130211.0,61.3799,61.4942,61.3447,61.4766,130211.0
2022-03-17 10:05:00,69.88,70.04,69.85,69.98,138376.0,61.4766,61.6174,61.4502,61.5646,138376.0
2022-03-17 10:10:00,69.98,70.18,69.88,70.12,197852.0,61.5646,61.7406,61.4766,61.6878,197852.0
2022-03-17 10:15:00,70.12,70.22,70.12,70.19,198097.0,61.6878,61.7757,61.6878,61.7493,198097.0
2022-03-17 10:20:00,70.18,70.2,70.08,70.16,149057.0,61.7406,61.7581,61.6526,61.723,149057.0
2022-03-17 10:25:00,70.16,70.21,70.12,70.2,91390.0,61.723,61.7669,61.6878,61.7581,91390.0
2022-03-17 10:30:00,70.2,70.23,70.14,70.16,155640.0,61.7581,61.7845,61.7054,61.723,155640.0
2022-03-17 10:35:00,70.16,70.2,70.1,70.16,157764.0,61.723,61.7581,61.6702,61.723,157764.0
2022-03-17 10:40:00,70.16,70.16,70.04,70.11,145071.0,61.723,61.723,61.6174,61.679,145071.0
2022-03-17 10:45:00,70.11,70.19,69.99,70.04,221051.0,61.679,61.7493,61.5734,61.6174,221051.0
2022-03-17 10:50:00,70.05,70.13,70.04,70.11,106084.0,61.6262,61.6966,61.6174,61.679,106084.0
2022-03-17 10:55:00,70.12,70.21,70.12,70.19,226696.0,61.6878,61.7669,61.6878,61.7493,226696.0
2022-03-17 11:00:00,70.19,70.29,70.17,70.28,227168.0,61.7493,61.8373,61.7318,61.8285,227168.0
2022-03-17 11:05:00,70.28,70.28,70.17,70.2,127446.0,61.8285,61.8285,61.7318,61.7581,127446.0
2022-03-17 11:10:00,70.2,70.2,70.1,70.17,157282.0,61.7581,61.7581,61.6702,61.7318,157282.0
2022-03-17 11:15:00,70.17,70.21,70.14,70.2,128546.0,61.7318,61.7669,61.7054,61.7581,128546.0
2022-03-17 11:20:00,70.19,70.26,70.18,70.23,111531.0,61.7493,61.8109,61.7406,61.7845,111531.0
2022-03-17 11:25:00,70.23,70.29,70.22,70.26,124770.0,61.7845,61.8373,61.7757,61.8109,124770.0
2022-03-17 11:30:00,70.26,70.41,70.21,70.39,252900.0,61.8109,61.9429,61.7669,61.9253,252900.0
2022-03-17 11:35:00,70.39,70.46,70.38,70.45,114094.0,61.9253,61.9869,61.9165,61.9781,114094.0
2022-03-17 11:40:00,70.45,70.53,70.44,70.5,189333.0,61.9781,62.0485,61.9693,62.0221,189333.0
2022-03-17 11:45:00,70.5,70.53,70.47,70.51,132347.0,62.0221,62.0485,61.9957,62.0309,132347.0
2022-03-17 11:50:00,70.5,70.51,70.43,70.49,77812.0,62.0221,62.0309,61.9605,62.0133,77812.0
2022-03-17 11:55:00,70.49,70.53,70.43,70.47,125774.0,62.0133,62.0485,61.9605,61.9957,125774.0
2022-03-17 12:00:00,70.47,70.49,70.41,70.47,84117.0,61.9957,62.0133,61.9429,61.9957,84117.0
2022-03-17 12:05:00,70.47,70.56,70.47,70.5,101804.0,61.9957,62.0749,61.9957,62.0221,101804.0
2022-03-17 12:10:00,70.51,70.56,70.47,70.56,94366.0,62.0309,62.0749,61.9957,62.0749,94366.0
2022-03-17 12:15:00,70.56,70.57,70.49,70.52,124477.0,62.0749,62.0837,62.0133,62.0397,124477.0
2022-03-17 12:20:00,70.52,70.52,70.46,70.48,151214.0,62.0397,62.0397,61.9869,62.0045,151214.0
2022-03-17 12:25:00,70.48,70.5,70.44,70.48,139880.0,62.0045,62.0221,61.9693,62.0045,139880.0
2022-03-17 12:30:00,70.48,70.49,70.45,70.48,100341.0,62.0045,62.0133,61.9781,62.0045,100341.0
2022-03-17 12:35:00,70.48,70.48,70.38,70.41,107895.0,62.0045,62.0045,61.9165,61.9429,107895.0
2022-03-17 12:40:00,70.41,70.44,70.35,70.41,110231.0,61.9429,61.9693,61.8901,61.9429,110231.0
2022-03-17 12:45:00,70.41,70.43,70.35,70.37,121925.0,61.9429,61.9605,61.8901,61.9077,121925.0
2022-03-17 12:50:00,70.37,70.4,70.35,70.39,74682.0,61.9077,61.9341,61.8901,61.9253,74682.0
2022-03-17 12:55:00,70.39,70.43,70.38,70.42,109538.0,61.9253,61.9605,61.9165,61.9517,109538.0
2022-03-17 13:00:00,70.43,70.43,70.38,70.39,90345.0,61.9605,61.9605,61.9165,61.9253,90345.0
2022-03-17 13:05:00,70.38,70.48,70.38,70.45,128897.0,61.9165,62.0045,61.9165,61.9781,128897.0
2022-03-17 13:10:00,70.46,70.6,70.45,70.56,256027.0,61.9869,62.11,61.9781,62.0749,256027.0
2022-03-17 13:15:00,70.56,70.58,70.52,70.56,200671.0,62.0749,62.0924,62.0397,62.0749,200671.0
2022-03-17 13:20:00,70.56,70.62,70.55,70.59,164263.0,62.0749,62.1276,62.0661,62.1012,164263.0
2022-03-17 13:25:00,70.59,70.59,70.52,70.58,124697.0,62.1012,62.1012,62.0397,62.0924,124697.0
2022-03-17 13:30:00,70.58,70.61,70.52,70.61,152817.0,62.0924,62.1188,62.0397,62.1188,152817.0
2022-03-17 13:35:00,70.6,70.62,70.56,70.59,218622.0,62.11,62.1276,62.0749,62.1012,218622.0
2022-03-17 13:40:00,70.58,70.66,70.58,70.65,151733.0,62.0924,62.1628,62.0924,62.154,151733.0
2022-03-17 13:45:00,70.65,70.7,70.6,70.67,172488.0,62.154,62.198,62.11,62.1716,172488.0
2022-03-17 13:50:00,70.68,70.71,70.6,70.61,131198.0,62.1804,62.2068,62.11,62.1188,131198.0
2022-03-17 13:55:00,70.6,70.62,70.52,70.53,113794.0,62.11,62.1276,62.0397,62.0485,113794.0
2022-03-17 14:00:00,70.53,70.55,70.47,70.48,220839.0,62.0485,62.0661,61.9957,62.0045,220839.0
2022-03-17 14:05:00,70.48,70.53,70.48,70.48,195116.0,62.0045,62.0485,62.0045,62.0045,195116.0
2022-03-17 14:10:00,70.48,70.56,70.48,70.52,118845.0,62.0045,62.0749,62.0045,62.0397,118845.0
2022-03-17 14:15:00,70.52,70.55,70.48,70.55,102475.0,62.0397,62.0661,62.0045,62.0661,102475.0
2022-03-17 14:20:00,70.54,70.54,70.42,70.42,130870.0,62.0573,62.0573,61.9517,61.9517,130870.0
2022-03-17 14:25:00,70.42,70.51,70.41,70.5,133655.0,61.9517,62.0309,61.9429,62.0221,133655.0
2022-03-17 14:30:00,70.5,70.51,70.43,70.47,113237.0,62.0221,62.0309,61.9605,61.9957,113237.0
2022-03-17 14:35:00,70.46,70.47,70.41,70.47,91756.0,61.9869,61.9957,61.9429,61.9957,91756.0
2022-03-17 14:40:00,70.46,70.47,70.43,70.47,98628.0,61.9869,61.9957,61.9605,61.9957,98628.0
2022-03-17 14:45:00,70.46,70.5,70.45,70.47,123905.0,61.9869,62.0221,61.9781,61.9957,123905.0
2022-03-17 14:50:00,70.46,70.48,70.4,70.42,88769.0,61.9869,62.0045,61.9341,61.9517,88769.0
2022-03-17 14:55:00,70.42,70.47,70.38,70.45,134706.0,61.9517,61.9957,61.9165,61.9781,134706.0
2022-03-17 15:00:00,70.45,70.5,70.44,70.5,140138.0,61.9781,62.0221,61.9693,62.0221,140138.0
2022-03-17 15:05:00,70.49,70.5,70.42,70.42,96994.0,62.0133,62.0221,61.9517,61.9517,96994.0
2022-03-17 15:10:00,70.43,70.43,70.34,70.37,153120.0,61.9605,61.9605,61.8813,61.9077,153120.0
2022-03-17 15:15:00,70.37,70.44,70.34,70.42,148850.0,61.9077,61.9693,61.8813,61.9517,148850.0
2022-03-17 15:20:00,70.42,70.43,70.35,70.4,124522.0,61.9517,61.9605,61.8901,61.9341,124522.0
2022-03-17 15:25:00,70.4,70.41,70.34,70.36,157150.0,61.9341,61.9429,61.8813,61.8989,157150.0
2022-03-17 15:30:00,70.36,70.37,70.33,70.34,196531.0,61.8989,61.9077,61.8725,61.8813,196531.0
2022-03-17 15:35:00,70.34,70.39,70.29,70.38,562512.0,61.8813,61.9253,61.8373,61.9165,562512.0
2022-03-17 15:40:00,70.39,70.49,70.38,70.45,326476.0,61.9253,62.0133,61.9165,61.9781,326476.0
2022-03-17 15:45:00,70.45,70.48,70.42,70.48,293616.0,61.9781,62.0045,61.9517,62.0045,293616.0
2022-03-17 15:50:00,70.47,70.5,70.42,70.42,368301.0,61.9957,62.0221,61.9517,61.9517,368301.0
2022-03-17 15:55:00,70.42,70.52,70.35,70.52,734339.0,61.9517,62.0397,61.8901,62.0397,734339.0
2022-03-18 09:30:00,70.39,70.39,69.98,70.34,1564381.0,61.9253,61.9253,61.5646,61.8813,1564381.0
2022-03-18 09:35:00,70.33,70.49,70.31,70.36,118093.0,61.8725,62.0133,61.8549,61.8989,118093.0
2022-03-18 09:40:00,70.36,70.42,70.27,70.29,175783.0,61.8989,61.9517,61.8197,61.8373,175783.0
2022-03-18 09:45:00,70.3,70.43,70.19,70.28,167836.0,61.8461,61.9605,61.7493,61.8285,167836.0
2022-03-18 09:50:00,70.29,70.43,70.29,70.3,165927.0,61.8373,61.9605,61.8373,61.8461,165927.0
2022-03-18 09:55:00,70.31,70.32,70.01,70.07,116023.0,61.8549,61.8637,61.591,61.6438,116023.0
2022-03-18 10:00:00,70.08,70.24,70.01,70.23,149129.0,61.6526,61.7933,61.591,61.7845,149129.0
2022-03-18 10:05:00,70.23,70.4,70.23,70.32,153948.0,61.7845,61.9341,61.7845,61.8637,153948.0
2022-03-18 10:10:00,70.32,70.32,70.09,70.11,87823.0,61.8637,61.8637,61.6614,61.679,87823.0
2022-03-18 10:15:00,70.12,70.13,69.94,70.01,113684.0,61.6878,61.6966,61.5294,61.591,113684.0
2022-03-18 10:20:00,70.02,70.07,69.95,70.02,98561.0,61.5998,61.6438,61.5382,61.5998,98561.0
2022-03-18 10:25:00,70.02,70.14,70.02,70.14,126210.0,61.5998,61.7054,61.5998,61.7054,126210.0
2022-03-18 10:30:00,70.14,70.25,70.09,70.2,84309.0,61.7054,61.8021,61.6614,61.7581,84309.0
2022-03-18 10:35:00,70.19,70.19,70.0,70.15,154925.0,61.7493,61.7493,61.5822,61.7142,154925.0
2022-03-18 10:40:00,70.16,70.2,70.09,70.1,85783.0,61.723,61.7581,61.6614,61.6702,85783.0
2022-03-18 10:45:00,70.11,70.14,70.05,70.06,110351.0,61.679,61.7054,61.6262,61.635,110351.0
2022-03-18 10:50:00,70.06,70.07,69.92,69.98,124384.0,61.635,61.6438,61.5118,61.5646,124384.0
2022-03-18 10:55:00,69.98,70.07,69.97,70.02,93855.0,61.5646,61.6438,61.5558,61.5998,93855.0
2022-03-18 11:00:00,70.02,70.05,69.91,69.95,233565.0,61.5998,61.6262,61.503,61.5382,233565.0
2022-03-18 11:05:00,69.95,70.01,69.94,69.96,128488.0,61.5382,61.591,61.5294,61.547,128488.0
2022-03-18 11:10:00,69.96,70.03,69.94,70.0,133073.0,61.547,61.6086,61.5294,61.5822,133073.0
2022-03-18 11:15:00,69.99,70.04,69.98,70.03,134592.0,61.5734,61.6174,61.5646,61.6086,134592.0
2022-03-18 11:20:00,70.03,70.05,69.99,70.03,89535.0,61.6086,61.6262,61.5734,61.6086,89535.0
2022-03-18 11:25:00,70.04,70.09,70.01,70.06,120504.0,61.6174,61.6614,61.591,61.635,120504.0
2022-03-18 11:30:00,70.06,70.09,69.97,70.0,111207.0,61.635,61.6614,61.5558,61.5822,111207.0
2022-03-18 11:35:00,70.0,70.07,69.98,69.98,177438.0,61.5822,61.6438,61.5646,61.5646,177438.0
2022-03-18 11:40:00,69.99,70.04,69.98,70.01,116790.0,61.5734,61.6174,61.5646,61.591,116790.0
2022-03-18 11:45:00,70.0,70.12,70.0,70.12,60279.0,61.5822,61.6878,61.5822,61.6878,60279.0
2022-03-18 11:50:00,70.12,70.15,70.0,70.03,93843.0,61.6878,61.7142,61.5822,61.6086,93843.0
2022-03-18 11:55:00,70.03,70.09,70.03,70.06,93494.0,61.6086,61.6614,61.6086,61.635,93494.0
2022-03-18 12:00:00,70.06,70.07,69.98,70.03,94126.0,61.635,61.6438,61.5646,61.6086,94126.0
2022-03-18 12:05:00,70.03,70.09,70.02,70.03,141768.0,61.6086,61.6614,61.5998,61.6086,141768.0
2022-03-18 12:10:00,70.03,70.12,70.03,70.08,69893.0,61.6086,61.6878,61.6086,61.6526,69893.0
2022-03-18 12:15:00,70.08,70.12,70.03,70.04,81699.0,61.6526,61.6878,61.6086,61.6174,81699.0
2022-03-18 12:20:00,70.04,70.1,70.03,70.06,82560.0,61.6174,61.6702,61.6086,61.635,82560.0
2022-03-18 12:25:00,70.05,70.13,70.04,70.12,59608.0,61.6262,61.6966,61.6174,61.6878,59608.0
2022-03-18 12:30:00,70.12,70.17,70.1,70.14,95871.0,61.6878,61.7318,61.6702,61.7054,95871.0
2022-03-18 12:35:00,70.15,70.19,70.11,70.12,65709.0,61.7142,61.7493,61.679,61.6878,65709.0
2022-03-18 12:40:00,70.13,70.17,70.09,70.09,102186.0,61.6966,61.7318,61.6614,61.6614,102186.0
2022-03-18 12:45:00,70.09,70.12,70.07,70.11,78602.0,61.6614,61.6878,61.6438,61.679,78602.0
2022-03-18 12:50:00,70.1,70.16,70.1,70.14,122827.0,61.6702,61.723,61.6702,61.7054,122827.0
2022-03-18 12:55:00,70.14,70.2,70.12,70.18,77844.0,61.7054,61.7581,61.6878,61.7406,77844.0
2022-03-18 13:00:00,70.19,70.22,70.18,70.18,62112.0,61.7493,61.7757,61.7406,61.7406,62112.0
2022-03-18 13:05:00,70.18,70.26,70.17,70.24,90021.0,61.7406,61.8109,61.7318,61.7933,90021.0
2022-03-18 13:10:00,70.25,70.25,70.2,70.24,68778.0,61.8021,61.8021,61.7581,61.7933,68778.0
2022-03-18 13:15:00,70.24,70.28,70.19,70.24,86494.0,61.7933,61.8285,61.7493,61.7933,86494.0
2022-03-18 13:20:00,70.25,70.35,70.24,70.34,81634.0,61.8021,61.8901,61.7933,61.8813,81634.0
2022-03-18 13:25:00,70.34,70.38,70.32,70.34,87815.0,61.8813,61.9165,61.8637,61.8813,87815.0
2022-03-18 13:30:00,70.34,70.34,70.29,70.3,58933.0,61.8813,61.8813,61.8373,61.8461,58933.0
2022-03-18 13:35:00,70.3,70.34,70.25,70.26,118451.0,61.8461,61.8813,61.8021,61.8109,118451.0
2022-03-18 13:40:00,70.25,70.34,70.23,70.34,106607.0,61.8021,61.8813,61.7845,61.8813,106607.0
2022-03-18 13:45:00,70.34,70.38,70.31,70.34,67147.0,61.8813,61.9165,61.8549,61.8813,67147.0
2022-03-18 13:50:00,70.33,70.36,70.29,70.29,80524.0,61.8725,61.8989,61.8373,61.8373,80524.0
2022-03-18 13:55:00,70.3,70.31,70.23,70.23,113605.0,61.8461,61.8549,61.7845,61.7845,113605.0
2022-03-18 14:00:00,70.23,70.26,70.22,70.25,104510.0,61.7845,61.8109,61.7757,61.8021,104510.0
2022-03-18 14:05:00,70.24,70.27,70.2,70.25,93108.0,61.7933,61.8197,61.7581,61.8021,93108.0
2022-03-18 14:10:00,70.26,70.34,70.25,70.33,142285.0,61.8109,61.8813,61.8021,61.8725,142285.0
2022-03-18 14:15:00,70.33,70.35,70.29,70.3,103630.0,61.8725,61.8901,61.8373,61.8461,103630.0
2022-03-18 14:20:00,70.29,70.34,70.29,70.33,130069.0,61.8373,61.8813,61.8373,61.8725,130069.0
2022-03-18 14:25:00,70.32,70.34,70.28,70.29,93126.0,61.8637,61.8813,61.8285,61.8373,93126.0
2022-03-18 14:30:00,70.3,70.3,70.16,70.19,182351.0,61.8461,61.8461,61.723,61.7493,182351.0
2022-03-18 14:35:00,70.19,70.3,70.18,70.29,146393.0,61.7493,61.8461,61.7406,61.8373,146393.0
2022-03-18 14:40:00,70.28,70.33,70.25,70.27,136427.0,61.8285,61.8725,61.8021,61.8197,136427.0
2022-03-18 14:45:00,70.27,70.33,70.26,70.33,130234.0,61.8197,61.8725,61.8109,61.8725,130234.0
2022-03-18 14:50:00,70.33,70.34,70.29,70.31,163772.0,61.8725,61.8813,61.8373,61.8549,163772.0
2022-03-18 14:55:00,70.31,70.38,70.29,70.36,165096.0,61.8549,61.9165,61.8373,61.8989,165096.0
2022-03-18 15:00:00,70.36,70.41,70.33,70.38,149848.0,61.8989,61.9429,61.8725,61.9165,149848.0
2022-03-18 15:05:00,70.38,70.4,70.36,70.4,129656.0,61.9165,61.9341,61.8989,61.9341,129656.0
2022-03-18 15:10:00,70.4,70.44,70.39,70.44,132507.0,61.9341,61.9693,61.9253,61.9693,132507.0
2022-03-18 15:15:00,70.44,70.49,70.42,70.48,179628.0,61.9693,62.0133,61.9517,62.0045,179628.0
2022-03-18 15:20:00,70.48,70.58,70.47,70.58,161991.0,62.0045,62.0924,61.9957,62.0924,161991.0
2022-03-18 15:25:00,70.58,70.6,70.5,70.52,175710.0,62.0924,62.11,62.0221,62.0397,175710.0
2022-03-18 15:30:00,70.52,70.6,70.5,70.6,237999.0,62.0397,62.11,62.0221,62.11,237999.0
2022-03-18 15:35:00,70.59,70.65,70.55,70.6,357979.0,62.1012,62.154,62.0661,62.11,357979.0
2022-03-18 15:40:00,70.59,70.7,70.58,70.7,342922.0,62.1012,62.198,62.0924,62.198,342922.0
2022-03-18 15:45:00,70.69,70.75,70.55,70.6,503747.0,62.1892,62.242,62.0661,62.11,503747.0
2022-03-18 15:50:00,70.59,70.8,70.57,70.79,582607.0,62.1012,62.286,62.0837,62.2772,582607.0
2022-03-18 15:55:00,70.79,71.01,70.79,71.0,2208742.0,62.2772,62.4707,62.2772,62.4619,2208742.0
2022-03-21 09:30:00,71.48,71.93,71.44,71.74,671591.0,62.8842,63.2801,62.849,63.113,671591.0
2022-03-21 09:35:00,71.74,71.93,71.68,71.73,215659.0,63.113,63.2801,63.0602,63.1042,215659.0
2022-03-21 09:40:00,71.75,71.79,71.53,71.7,167781.0,63.1218,63.1569,62.9282,63.0778,167781.0
2022-03-21 09:45:00,71.71,71.97,71.7,71.84,257753.0,63.0866,63.3153,63.0778,63.2009,257753.0
2022-03-21 09:50:00,71.84,72.0,71.81,71.99,228251.0,63.2009,63.3417,63.1745,63.3329,228251.0
2022-03-21 09:55:00,71.98,72.06,71.74,71.78,458895.0,63.3241,63.3945,63.113,63.1481,458895.0
2022-03-21 10:00:00,71.77,71.79,71.53,71.59,149913.0,63.1393,63.1569,62.9282,62.981,149913.0
2022-03-21 10:05:00,71.6,71.68,71.42,71.47,129024.0,62.9898,63.0602,62.8314,62.8754,129024.0
2022-03-21 10:10:00,71.47,71.48,71.19,71.25,164705.0,62.8754,62.8842,62.6291,62.6819,164705.0
2022-03-21 10:15:00,71.25,71.33,71.18,71.28,178747.0,62.6819,62.7523,62.6203,62.7083,178747.0
2022-03-21 10:20:00,71.28,71.39,71.24,71.34,106544.0,62.7083,62.805,62.6731,62.7611,106544.0
2022-03-21 10:25:00,71.33,71.48,71.28,71.48,122455.0,62.7523,62.8842,62.7083,62.8842,122455.0
2022-03-21 10:30:00,71.48,71.5,71.12,71.25,133558.0,62.8842,62.9018,62.5675,62.6819,133558.0
2022-03-21 10:35:00,71.25,71.47,71.24,71.28,125154.0,62.6819,62.8754,62.6731,62.7083,125154.0
2022-03-21 10:40:00,71.28,71.33,71.11,71.16,172031.0,62.7083,62.7523,62.5587,62.6027,172031.0
2022-03-21 10:45:00,71.16,71.23,71.1,71.2,118549.0,62.6027,62.6643,62.5499,62.6379,118549.0
2022-03-21 10:50:00,71.2,71.25,71.1,71.2,112478.0,62.6379,62.6819,62.5499,62.6379,112478.0
2022-03-21 10:55:00,71.19,71.23,71.09,71.23,141716.0,62.6291,62.6643,62.5411,62.6643,141716.0
2022-03-21 11:00:00,71.23,71.51,71.2,71.51,211687.0,62.6643,62.9106,62.6379,62.9106,211687.0
2022-03-21 11:05:00,71.51,71.56,71.3,71.34,287546.0,62.9106,62.9546,62.7259,62.7611,287546.0
2022-03-21 11:10:00,71.36,71.47,71.33,71.44,160197.0,62.7787,62.8754,62.7523,62.849,160197.0
2022-03-21 11:15:00,71.45,71.5,71.21,71.24,110022.0,62.8578,62.9018,62.6467,62.6731,110022.0
2022-03-21 11:20:00,71.24,71.26,71.13,71.2,156464.0,62.6731,62.6907,62.5763,62.6379,156464.0
2022-03-21 11:25:00,71.19,71.24,71.11,71.11,105032.0,62.6291,62.6731,62.5587,62.5587,105032.0
2022-03-21 11:30:00,71.11,71.2,71.08,71.09,109795.0,62.5587,62.6379,62.5323,62.5411,109795.0
2022-03-21 11:35:00,71.09,71.1,70.91,70.96,147476.0,62.5411,62.5499,62.3828,62.4268,147476.0
2022-03-21 11:40:00,70.97,71.03,70.88,70.91,114312.0,62.4356,62.4883,62.3564,62.3828,114312.0
2022-03-21 11:45:00,70.91,70.99,70.9,70.99,140342.0,62.3828,62.4531,62.374,62.4531,140342.0
2022-03-21 11:50:00,70.99,71.0,70.96,71.0,132064.0,62.4531,62.4619,62.4268,62.4619,132064.0
2022-03-21 11:55:00,70.99,71.03,70.91,70.96,119022.0,62.4531,62.4883,62.3828,62.4268,119022.0
2022-03-21 12:00:00,70.96,70.96,70.86,70.91,75063.0,62.4268,62.4268,62.3388,62.3828,75063.0
2022-03-21 12:05:00,70.91,71.04,70.9,71.0,90478.0,62.3828,62.4971,62.374,62.4619,90478.0
2022-03-21 12:10:00,70.99,71.04,70.98,71.0,60303.0,62.4531,62.4971,62.4443,62.4619,60303.0
2022-03-21 12:15:00,71.0,71.01,70.92,70.98,102002.0,62.4619,62.4707,62.3916,62.4443,102002.0
2022-03-21 12:20:00,70.97,70.99,70.94,70.98,62678.0,62.4356,62.4531,62.4092,62.4443,62678.0
2022-03-21 12:25:00,70.98,70.99,70.81,70.82,84560.0,62.4443,62.4531,62.2948,62.3036,84560.0
2022-03-21 12:30:00,70.82,70.83,70.71,70.79,206550.0,62.3036,62.3124,62.2068,62.2772,206550.0
2022-03-21 12:35:00,70.8,70.83,70.74,70.79,224992.0,62.286,62.3124,62.2332,62.2772,224992.0
2022-03-21 12:40:00,70.79,70.95,70.78,70.88,172094.0,62.2772,62.418,62.2684,62.3564,172094.0
2022-03-21 12:45:00,70.88,70.9,70.77,70.81,92738.0,62.3564,62.374,62.2596,62.2948,92738.0
2022-03-21 12:50:00,70.81,70.84,70.76,70.78,86201.0,62.2948,62.3212,62.2508,62.2684,86201.0
2022-03-21 12:55:00,70.77,70.92,70.75,70.88,115253.0,62.2596,62.3916,62.242,62.3564,115253.0
2022-03-21 13:00:00,70.88,70.88,70.8,70.81,98166.0,62.3564,62.3564,62.286,62.2948,98166.0
2022-03-21 13:05:00,70.81,70.87,70.77,70.82,76414.0,62.2948,62.3476,62.2596,62.3036,76414.0
2022-03-21 13:10:00,70.81,70.82,70.71,70.78,126018.0,62.2948,62.3036,62.2068,62.2684,126018.0
2022-03-21 13:15:00,70.77,70.78,70.7,70.71,77727.0,62.2596,62.2684,62.198,62.2068,77727.0
2022-03-21 13:20:00,70.71,70.78,70.71,70.78,78325.0,62.2068,62.2684,62.2068,62.2684,78325.0
2022-03-21 13:25:00,70.79,70.84,70.76,70.76,86765.0,62.2772,62.3212,62.2508,62.2508,86765.0
2022-03-21 13:30:00,70.76,70.82,70.73,70.8,74334.0,62.2508,62.3036,62.2244,62.286,74334.0
2022-03-21 13:35:00,70.8,70.87,70.79,70.83,114583.0,62.286,62.3476,62.2772,62.3124,114583.0
2022-03-21 13:40:00,70.83,70.85,70.75,70.81,98993.0,62.3124,62.33,62.242,62.2948,98993.0
2022-03-21 13:45:00,70.81,70.84,70.79,70.8,71001.0,62.2948,62.3212,62.2772,62.286,71001.0
2022-03-21 13:50:00,70.8,70.8,70.71,70.72,117407.0,62.286,62.286,62.2068,62.2156,117407.0
2022-03-21 13:55:00,70.72,70.76,70.69,70.73,92639.0,62.2156,62.2508,62.1892,62.2244,92639.0
2022-03-21 14:00:00,70.73,70.81,70.68,70.81,124178.0,62.2244,62.2948,62.1804,62.2948,124178.0
2022-03-21 14:05:00,70.8,70.81,70.68,70.72,77345.0,62.286,62.2948,62.1804,62.2156,77345.0
2022-03-21 14:10:00,70.72,70.74,70.66,70.68,90242.0,62.2156,62.2332,62.1628,62.1804,90242.0
2022-03-21 14:15:00,70.68,70.71,70.6,70.64,180880.0,62.1804,62.2068,62.11,62.1452,180880.0
2022-03-21 14:20:00,70.65,70.77,70.63,70.74,120436.0,62.154,62.2596,62.1364,62.2332,120436.0
2022-03-21 14:25:00,70.75,70.79,70.69,70.78,106833.0,62.242,62.2772,62.1892,62.2684,106833.0
2022-03-21 14:30:00,70.78,70.89,70.77,70.88,94988.0,62.2684,62.3652,62.2596,62.3564,94988.0
2022-03-21 14:35:00,70.89,70.91,70.79,70.84,91555.0,62.3652,62.3828,62.2772,62.3212,91555.0
2022-03-21 14:40:00,70.84,70.85,70.77,70.81,105186.0,62.3212,62.33,62.2596,62.2948,105186.0
2022-03-21 14:45:00,70.81,70.86,70.71,70.71,130658.0,62.2948,62.3388,62.2068,62.2068,130658.0
2022-03-21 14:50:00,70.72,70.83,70.72,70.78,89840.0,62.2156,62.3124,62.2156,62.2684,89840.0
2022-03-21 14:55:00,70.78,70.82,70.76,70.78,108032.0,62.2684,62.3036,62.2508,62.2684,108032.0
2022-03-21 15:00:00,70.77,70.79,70.72,70.74,110270.0,62.2596,62.2772,62.2156,62.2332,110270.0
2022-03-21 15:05:00,70.74,70.8,70.73,70.78,110729.0,62.2332,62.286,62.2244,62.2684,110729.0
2022-03-21 15:10:00,70.78,70.83,70.74,70.81,103468.0,62.2684,62.3124,62.2332,62.2948,103468.0
2022-03-21 15:15:00,70.81,70.91,70.8,70.86,91803.0,62.2948,62.3828,62.286,62.3388,91803.0
2022-03-21 15:20:00,70.87,71.0,70.8,70.97,401476.0,62.3476,62.4619,62.286,62.4356,401476.0
2022-03-21 15:25:00,70.98,71.02,70.95,70.97,159677.0,62.4443,62.4795,62.418,62.4356,159677.0
2022-03-21 15:30:00,70.98,71.07,70.95,71.03,234526.0,62.4443,62.5235,62.418,62.4883,234526.0
2022-03-21 15:35:00,71.03,71.06,70.99,71.02,204301.0,62.4883,62.5147,62.4531,62.4795,204301.0
2022-03-21 15:40:00,71.02,71.05,71.0,71.03,207576.0,62.4795,62.5059,62.4619,62.4883,207576.0
2022-03-21 15:45:00,71.03,71.1,71.0,71.04,302710.0,62.4883,62.5499,62.4619,62.4971,302710.0
2022-03-21 15:50:00,71.05,71.14,71.04,71.09,356717.0,62.5059,62.5851,62.4971,62.5411,356717.0
2022-03-21 15:55:00,71.09,71.16,71.02,71.04,759321.0,62.5411,62.6027,62.4795,62.4971,759321.0
2022-03-22 09:30:00,71.21,71.34,71.06,71.21,285290.0,62.6467,62.7611,62.5147,62.6467,285290.0
2022-03-22 09:35:00,71.21,71.4,70.85,70.87,228988.0,62.6467,62.8138,62.33,62.3476,228988.0
2022-03-22 09:40:00,70.87,71.06,70.74,70.75,162154.0,62.3476,62.5147,62.2332,62.242,162154.0
2022-03-22 09:45:00,70.75,71.14,70.64,71.11,182437.0,62.242,62.5851,62.1452,62.5587,182437.0
2022-03-22 09:50:00,71.14,71.14,70.82,70.83,126204.0,62.5851,62.5851,62.3036,62.3124,126204.0
2022-03-22 09:55:00,70.81,70.86,70.73,70.81,83296.0,62.2948,62.3388,62.2244,62.2948,83296.0
2022-03-22 10:00:00,70.81,70.81,70.5,70.51,105814.0,62.2948,62.2948,62.0221,62.0309,105814.0
2022-03-22 10:05:00,70.5,70.56,70.38,70.52,82819.0,62.0221,62.0749,61.9165,62.0397,82819.0
2022-03-22 10:10:00,70.52,70.54,70.45,70.5,204026.0,62.0397,62.0573,61.9781,62.0221,204026.0
2022-03-22 10:15:00,70.5,70.52,70.33,70.42,217662.0,62.0221,62.0397,61.8725,61.9517,217662.0
2022-03-22 10:20:00,70.43,70.51,70.4,70.48,252396.0,61.9605,62.0309,61.9341,62.0045,252396.0
2022-03-22 10:25:00,70.48,70.59,70.46,70.48,191463.0,62.0045,62.1012,61.9869,62.0045,191463.0
2022-03-22 10:30:00,70.48,70.58,70.37,70.56,165967.0,62.0045,62.0924,61.9077,62.0749,165967.0
2022-03-22 10:35:00,70.55,70.66,70.51,70.54,122911.0,62.0661,62.1628,62.0309,62.0573,122911.0
2022-03-22 10:40:00,70.53,70.58,70.47,70.57,112519.0,62.0485,62.0924,61.9957,62.0837,112519.0
2022-03-22 10:45:00,70.57,70.68,70.57,70.61,122340.0,62.0837,62.1804,62.0837,62.1188,122340.0
2022-03-22 10:50:00,70.6,70.63,70.56,70.59,108347.0,62.11,62.1364,62.0749,62.1012,108347.0
2022-03-22 10:55:00,70.59,70.62,70.53,70.56,107866.0,62.1012,62.1276,62.0485,62.0749,107866.0
2022-03-22 11:00:00,70.56,70.6,70.49,70.5,111195.0,62.0749,62.11,62.0133,62.0221,111195.0
2022-03-22 11:05:00,70.51,70.53,70.47,70.51,77795.0,62.0309,62.0485,61.9957,62.0309,77795.0
2022-03-22 11:10:00,70.52,70.52,70.43,70.47,90702.0,62.0397,62.0397,61.9605,61.9957,90702.0
2022-03-22 11:15:00,70.46,70.5,70.44,70.5,63303.0,61.9869,62.0221,61.9693,62.0221,63303.0
2022-03-22 11:20:00,70.49,70.52,70.47,70.51,76534.0,62.0133,62.0397,61.9957,62.0309,76534.0
2022-03-22 11:25:00,70.52,70.56,70.49,70.53,88090.0,62.0397,62.0749,62.0133,62.0485,88090.0
2022-03-22 11:30:00,70.53,70.54,70.47,70.5,94990.0,62.0485,62.0573,61.9957,62.0221,94990.0
2022-03-22 11:35:00,70.49,70.56,70.48,70.54,83801.0,62.0133,62.0749,62.0045,62.0573,83801.0
2022-03-22 11:40:00,70.54,70.55,70.44,70.45,89774.0,62.0573,62.0661,61.9693,61.9781,89774.0
2022-03-22 11:45:00,70.45,70.47,70.4,70.41,84994.0,61.9781,61.9957,61.9341,61.9429,84994.0
2022-03-22 11:50:00,70.41,70.41,70.27,70.37,108835.0,61.9429,61.9429,61.8197,61.9077,108835.0
2022-03-22 11:55:00,70.37,70.48,70.36,70.46,73732.0,61.9077,62.0045,61.8989,61.9869,73732.0
2022-03-22 12:00:00,70.46,70.6,70.46,70.56,68993.0,61.9869,62.11,61.9869,62.0749,68993.0
2022-03-22 12:05:00,70.56,70.66,70.54,70.66,106162.0,62.0749,62.1628,62.0573,62.1628,106162.0
2022-03-22 12:10:00,70.66,70.66,70.57,70.59,80166.0,62.1628,62.1628,62.0837,62.1012,80166.0
2022-03-22 12:15:00,70.58,70.6,70.51,70.56,112832.0,62.0924,62.11,62.0309,62.0749,112832.0
2022-03-22 12:20:00,70.56,70.63,70.55,70.61,61913.0,62.0749,62.1364,62.0661,62.1188,61913.0
2022-03-22 12:25:00,70.61,70.62,70.56,70.59,67782.0,62.1188,62.1276,62.0749,62.1012,67782.0
2022-03-22 12:30:00,70.59,70.61,70.56,70.61,90324.0,62.1012,62.1188,62.0749,62.1188,90324.0
2022-03-22 12:35:00,70.61,70.64,70.56,70.62,86680.0,62.1188,62.1452,62.0749,62.1276,86680.0
2022-03-22 12:40:00,70.62,70.67,70.61,70.63,60972.0,62.1276,62.1716,62.1188,62.1364,60972.0
2022-03-22 12:45:00,70.63,70.65,70.56,70.58,93145.0,62.1364,62.154,62.0749,62.0924,93145.0
2022-03-22 12:50:00,70.58,70.7,70.58,70.69,63634.0,62.0924,62.198,62.0924,62.1892,63634.0
2022-03-22 12:55:00,70.7,70.73,70.69,70.72,64520.0,62.198,62.2244,62.1892,62.2156,64520.0
2022-03-22 13:00:00,70.72,70.75,70.69,70.69,77440.0,62.2156,62.242,62.1892,62.1892,77440.0
2022-03-22 13:05:00,70.69,70.76,70.67,70.76,158005.0,62.1892,62.2508,62.1716,62.2508,158005.0
2022-03-22 13:10:00,70.76,70.83,70.73,70.81,102773.0,62.2508,62.3124,62.2244,62.2948,102773.0
2022-03-22 13:15:00,70.81,70.87,70.8,70.86,67518.0,62.2948,62.3476,62.286,62.3388,67518.0
2022-03-22 13:20:00,70.86,70.88,70.83,70.87,58171.0,62.3388,62.3564,62.3124,62.3476,58171.0
2022-03-22 13:25:00,70.87,70.87,70.77,70.78,99394.0,62.3476,62.3476,62.2596,62.2684,99394.0
2022-03-22 13:30:00,70.78,70.81,70.72,70.76,68246.0,62.2684,62.2948,62.2156,62.2508,68246.0
2022-03-22 13:35:00,70.76,70.77,70.7,70.73,103729.0,62.2508,62.2596,62.198,62.2244,103729.0
2022-03-22 13:40:00,70.73,70.81,70.72,70.8,89773.0,62.2244,62.2948,62.2156,62.286,89773.0
2022-03-22 13:45:00,70.8,70.8,70.71,70.73,44056.0,62.286,62.286,62.2068,62.2244,44056.0
2022-03-22 13:50:00,70.73,70.77,70.71,70.76,66117.0,62.2244,62.2596,62.2068,62.2508,66117.0
2022-03-22 13:55:00,70.76,70.79,70.73,70.73,73839.0,62.2508,62.2772,62.2244,62.2244,73839.0
2022-03-22 14:00:00,70.73,70.74,70.67,70.68,124162.0,62.2244,62.2332,62.1716,62.1804,124162.0
2022-03-22 14:05:00,70.68,70.72,70.59,70.6,143409.0,62.1804,62.2156,62.1012,62.11,143409.0
2022-03-22 14:10:00,70.59,70.65,70.57,70.59,237851.0,62.1012,62.154,62.0837,62.1012,237851.0
2022-03-22 14:15:00,70.59,70.6,70.5,70.52,127184.0,62.1012,62.11,62.0221,62.0397,127184.0
2022-03-22 14:20:00,70.52,70.52,70.42,70.42,120702.0,62.0397,62.0397,61.9517,61.9517,120702.0
2022-03-22 14:25:00,70.43,70.47,70.41,70.45,220058.0,61.9605,61.9957,61.9429,61.9781,220058.0
2022-03-22 14:30:00,70.44,70.48,70.43,70.47,98913.0,61.9693,62.0045,61.9605,61.9957,98913.0
2022-03-22 14:35:00,70.47,70.48,70.43,70.45,148763.0,61.9957,62.0045,61.9605,61.9781,148763.0
2022-03-22 14:40:00,70.44,70.49,70.43,70.48,104762.0,61.9693,62.0133,61.9605,62.0045,104762.0
2022-03-22 14:45:00,70.47,70.53,70.46,70.47,88288.0,61.9957,62.0485,61.9869,61.9957,88288.0
2022-03-22 14:50:00,70.48,70.65,70.43,70.64,204287.0,62.0045,62.154,61.9605,62.1452,204287.0
2022-03-22 14:55:00,70.64,70.68,70.57,70.59,168903.0,62.1452,62.1804,62.0837,62.1012,168903.0
2022-03-22 15:00:00,70.58,70.76,70.56,70.73,202642.0,62.0924,62.2508,62.0749,62.2244,202642.0
2022-03-22 15:05:00,70.72,70.74,70.62,70.63,59616.0,62.2156,62.2332,62.1276,62.1364,59616.0
2022-03-22 15:10:00,70.64,70.65,70.57,70.59,112188.0,62.1452,62.154,62.0837,62.1012,112188.0
2022-03-22 15:15:00,70.59,70.63,70.54,70.56,103336.0,62.1012,62.1364,62.0573,62.0749,103336.0
2022-03-22 15:20:00,70.56,70.59,70.53,70.56,98650.0,62.0749,62.1012,62.0485,62.0749,98650.0
2022-03-22 15:25:00,70.56,70.68,70.56,70.66,82308.0,62.0749,62.1804,62.0749,62.1628,82308.0
2022-03-22 15:30:00,70.67,70.72,70.65,70.7,134707.0,62.1716,62.2156,62.154,62.198,134707.0
2022-03-22 15:35:00,70.7,70.83,70.7,70.81,228103.0,62.198,62.3124,62.198,62.2948,228103.0
2022-03-22 15:40:00,70.81,70.85,70.79,70.81,207551.0,62.2948,62.33,62.2772,62.2948,207551.0
2022-03-22 15:45:00,70.81,70.89,70.77,70.88,198586.0,62.2948,62.3652,62.2596,62.3564,198586.0
2022-03-22 15:50:00,70.88,70.88,70.76,70.77,207235.0,62.3564,62.3564,62.2508,62.2596,207235.0
2022-03-22 15:55:00,70.77,70.85,70.75,70.82,493387.0,62.2596,62.33,62.242,62.3036,493387.0
2022-03-23 09:30:00,70.99,71.07,70.64,70.98,305711.0,62.4531,62.5235,62.1452,62.4443,305711.0
2022-03-23 09:35:00,70.97,71.07,70.8,71.04,114279.0,62.4356,62.5235,62.286,62.4971,114279.0
2022-03-23 09:40:00,71.04,71.17,70.93,71.13,98981.0,62.4971,62.6115,62.4004,62.5763,98981.0
2022-03-23 09:45:00,71.12,71.35,71.06,71.34,168081.0,62.5675,62.7699,62.5147,62.7611,168081.0
2022-03-23 09:50:00,71.34,71.37,70.92,70.94,61497.0,62.7611,62.7874,62.3916,62.4092,61497.0
2022-03-23 09:55:00,70.95,71.01,70.93,70.95,90780.0,62.418,62.4707,62.4004,62.418,90780.0
2022-03-23 10:00:00,70.95,70.97,70.74,70.89,149720.0,62.418,62.4356,62.2332,62.3652,149720.0
2022-03-23 10:05:00,70.9,70.98,70.76,70.89,87593.0,62.374,62.4443,62.2508,62.3652,87593.0
2022-03-23 10:10:00,70.9,71.04,70.88,70.99,70325.0,62.374,62.4971,62.3564,62.4531,70325.0
2022-03-23 10:15:00,70.99,70.99,70.88,70.98,79421.0,62.4531,62.4531,62.3564,62.4443,79421.0
2022-03-23 10:20:00,70.97,71.08,70.92,71.06,88665.0,62.4356,62.5323,62.3916,62.5147,88665.0
2022-03-23 10:25:00,71.06,71.17,71.03,71.11,102843.0,62.5147,62.6115,62.4883,62.5587,102843.0
2022-03-23 10:30:00,71.11,71.13,71.06,71.08,86883.0,62.5587,62.5763,62.5147,62.5323,86883.0
2022-03-23 10:35:00,71.08,71.18,71.08,71.1,122105.0,62.5323,62.6203,62.5323,62.5499,122105.0
2022-03-23 10:40:00,71.1,71.11,71.0,71.05,111497.0,62.5499,62.5587,62.4619,62.5059,111497.0
2022-03-23 10:45:00,71.05,71.27,71.05,71.21,91525.0,62.5059,62.6995,62.5059,62.6467,91525.0
2022-03-23 10:50:00,71.21,71.25,71.11,71.23,90113.0,62.6467,62.6819,62.5587,62.6643,90113.0
2022-03-23 10:55:00,71.21,71.24,71.16,71.23,96336.0,62.6467,62.6731,62.6027,62.6643,96336.0
2022-03-23 11:00:00,71.23,71.34,71.22,71.31,101141.0,62.6643,62.7611,62.6555,62.7347,101141.0
2022-03-23 11:05:00,71.31,71.37,71.29,71.36,97542.0,62.7347,62.7874,62.7171,62.7787,97542.0
2022-03-23 11:10:00,71.36,71.37,71.29,71.31,103689.0,62.7787,62.7874,62.7171,62.7347,103689.0
2022-03-23 11:15:00,71.31,71.38,71.28,71.35,93479.0,62.7347,62.7962,62.7083,62.7699,93479.0
2022-03-23 11:20:00,71.35,71.39,71.31,71.39,76548.0,62.7699,62.805,62.7347,62.805,76548.0
2022-03-23 11:25:00,71.39,71.39,71.27,71.31,84326.0,62.805,62.805,62.6995,62.7347,84326.0
2022-03-23 11:30:00,71.31,71.34,71.29,71.31,58649.0,62.7347,62.7611,62.7171,62.7347,58649.0
2022-03-23 11:35:00,71.31,71.32,71.19,71.23,96472.0,62.7347,62.7435,62.6291,62.6643,96472.0
2022-03-23 11:40:00,71.24,71.27,71.19,71.23,57055.0,62.6731,62.6995,62.6291,62.6643,57055.0
2022-03-23 11:45:00,71.22,71.24,71.18,71.18,71378.0,62.6555,62.6731,62.6203,62.6203,71378.0
2022-03-23 11:50:00,71.18,71.21,71.15,71.19,69561.0,62.6203,62.6467,62.5939,62.6291,69561.0
2022-03-23 11:55:00,71.2,71.21,71.06,71.09,61231.0,62.6379,62.6467,62.5147,62.5411,61231.0
2022-03-23 12:00:00,71.09,71.2,71.08,71.12,70128.0,62.5411,62.6379,62.5323,62.5675,70128.0
2022-03-23 12:05:00,71.11,71.15,71.07,71.14,53780.0,62.5587,62.5939,62.5235,62.5851,53780.0
2022-03-23 12:10:00,71.15,71.16,71.05,71.06,97746.0,62.5939,62.6027,62.5059,62.5147,97746.0
2022-03-23 12:15:00,71.05,71.08,71.02,71.06,71836.0,62.5059,62.5323,62.4795,62.5147,71836.0
2022-03-23 12:20:00,71.06,71.13,71.04,71.09,66550.0,62.5147,62.5763,62.4971,62.5411,66550.0
2022-03-23 12:25:00,71.09,71.1,70.97,71.02,46314.0,62.5411,62.5499,62.4356,62.4795,46314.0
2022-03-23 12:30:00,71.02,71.06,70.98,70.99,69624.0,62.4795,62.5147,62.4443,62.4531,69624.0
2022-03-23 12:35:00,70.98,71.02,70.95,71.01,50604.0,62.4443,62.4795,62.418,62.4707,50604.0
2022-03-23 12:40:00,71.01,71.02,70.92,70.92,57516.0,62.4707,62.4795,62.3916,62.3916,57516.0
2022-03-23 12:45:00,70.92,70.96,70.89,70.96,51887.0,62.3916,62.4268,62.3652,62.4268,51887.0
2022-03-23 12:50:00,70.97,71.01,70.94,70.97,48631.0,62.4356,62.4707,62.4092,62.4356,48631.0
2022-03-23 12:55:00,70.97,71.08,70.95,71.08,52387.0,62.4356,62.5323,62.418,62.5323,52387.0
2022-03-23 13:00:00,71.08,71.16,71.07,71.16,70671.0,62.5323,62.6027,62.5235,62.6027,70671.0
2022-03-23 13:05:00,71.16,71.21,71.14,71.19,50223.0,62.6027,62.6467,62.5851,62.6291,50223.0
2022-03-23 13:10:00,71.19,71.22,71.14,71.21,62537.0,62.6291,62.6555,62.5851,62.6467,62537.0
2022-03-23 13:15:00,71.21,71.3,71.21,71.28,79969.0,62.6467,62.7259,62.6467,62.7083,79969.0
2022-03-23 13:20:00,71.29,71.29,71.21,71.22,59541.0,62.7171,62.7171,62.6467,62.6555,59541.0
2022-03-23 13:25:00,71.21,71.22,71.12,71.14,88636.0,62.6467,62.6555,62.5675,62.5851,88636.0
2022-03-23 13:30:00,71.13,71.16,71.09,71.14,68819.0,62.5763,62.6027,62.5411,62.5851,68819.0
2022-03-23 13:35:00,71.14,71.18,71.12,71.13,58010.0,62.5851,62.6203,62.5675,62.5763,58010.0
2022-03-23 13:40:00,71.13,71.2,71.12,71.16,71586.0,62.5763,62.6379,62.5675,62.6027,71586.0
2022-03-23 13:45:00,71.16,71.24,71.13,71.23,55680.0,62.6027,62.6731,62.5763,62.6643,55680.0
2022-03-23 13:50:00,71.23,71.28,71.22,71.23,59174.0,62.6643,62.7083,62.6555,62.6643,59174.0
2022-03-23 13:55:00,71.24,71.29,71.22,71.23,74628.0,62.6731,62.7171,62.6555,62.6643,74628.0
2022-03-23 14:00:00,71.23,71.27,71.14,71.19,134450.0,62.6643,62.6995,62.5851,62.6291,134450.0
2022-03-23 14:05:00,71.2,71.35,71.19,71.31,56504.0,62.6379,62.7699,62.6291,62.7347,56504.0
2022-03-23 14:10:00,71.32,71.35,71.3,71.32,97398.0,62.7435,62.7699,62.7259,62.7435,97398.0
2022-03-23 14:15:00,71.32,71.35,71.29,71.31,53708.0,62.7435,62.7699,62.7171,62.7347,53708.0
2022-03-23 14:20:00,71.32,71.39,71.32,71.37,68626.0,62.7435,62.805,62.7435,62.7874,68626.0
2022-03-23 14:25:00,71.37,71.37,71.32,71.34,47574.0,62.7874,62.7874,62.7435,62.7611,47574.0
2022-03-23 14:30:00,71.34,71.39,71.31,71.38,73277.0,62.7611,62.805,62.7347,62.7962,73277.0
2022-03-23 14:35:00,71.38,71.4,71.36,71.4,168076.0,62.7962,62.8138,62.7787,62.8138,168076.0
2022-03-23 14:40:00,71.4,71.48,71.38,71.45,126595.0,62.8138,62.8842,62.7962,62.8578,126595.0
2022-03-23 14:45:00,71.46,71.48,71.38,71.41,83716.0,62.8666,62.8842,62.7962,62.8226,83716.0
2022-03-23 14:50:00,71.42,71.44,71.38,71.42,79737.0,62.8314,62.849,62.7962,62.8314,79737.0
2022-03-23 14:55:00,71.42,71.48,71.41,71.42,75698.0,62.8314,62.8842,62.8226,62.8314,75698.0
2022-03-23 15:00:00,71.42,71.47,71.41,71.43,93274.0,62.8314,62.8754,62.8226,62.8402,93274.0
2022-03-23 15:05:00,71.43,71.51,71.42,71.48,130275.0,62.8402,62.9106,62.8314,62.8842,130275.0
2022-03-23 15:10:00,71.48,71.5,71.41,71.43,114476.0,62.8842,62.9018,62.8226,62.8402,114476.0
2022-03-23 15:15:00,71.43,71.49,71.4,71.4,90973.0,62.8402,62.893,62.8138,62.8138,90973.0
2022-03-23 15:20:00,71.4,71.43,71.34,71.4,132133.0,62.8138,62.8402,62.7611,62.8138,132133.0
2022-03-23 15:25:00,71.41,71.43,71.39,71.41,115823.0,62.8226,62.8402,62.805,62.8226,115823.0
2022-03-23 15:30:00,71.41,71.41,71.33,71.37,208952.0,62.8226,62.8226,62.7523,62.7874,208952.0
2022-03-23 15:35:00,71.37,71.4,71.35,71.37,247195.0,62.7874,62.8138,62.7699,62.7874,247195.0
2022-03-23 15:40:00,71.37,71.41,71.36,71.4,221804.0,62.7874,62.8226,62.7787,62.8138,221804.0
2022-03-23 15:45:00,71.4,71.46,71.39,71.42,405246.0,62.8138,62.8666,62.805,62.8314,405246.0
2022-03-23 15:50:00,71.43,71.46,71.38,71.43,480711.0,62.8402,62.8666,62.7962,62.8402,480711.0
2022-03-23 15:55:00,71.43,71.45,71.37,71.37,598496.0,62.8402,62.8578,62.7874,62.7874,598496.0
2022-03-24 09:30:00,71.62,71.74,71.49,71.67,175171.0,63.0074,63.113,62.893,63.0514,175171.0
2022-03-24 09:35:00,71.64,71.79,71.58,71.7,120849.0,63.025,63.1569,62.9722,63.0778,120849.0
2022-03-24 09:40:00,71.7,71.77,71.63,71.63,76956.0,63.0778,63.1393,63.0162,63.0162,76956.0
2022-03-24 09:45:00,71.61,71.76,71.59,71.73,72755.0,62.9986,63.1305,62.981,63.1042,72755.0
2022-03-24 09:50:00,71.73,71.86,71.67,71.84,70311.0,63.1042,63.2185,63.0514,63.2009,70311.0
2022-03-24 09:55:00,71.83,72.06,71.82,72.04,140600.0,63.1921,63.3945,63.1833,63.3769,140600.0
2022-03-24 10:00:00,72.05,72.06,71.89,71.98,87013.0,63.3857,63.3945,63.2449,63.3241,87013.0
2022-03-24 10:05:00,71.97,72.08,71.92,72.0,76595.0,63.3153,63.4121,63.2713,63.3417,76595.0
2022-03-24 10:10:00,72.01,72.14,72.0,72.11,103632.0,63.3505,63.4649,63.3417,63.4385,103632.0
2022-03-24 10:15:00,72.12,72.27,72.12,72.24,154174.0,63.4473,63.5792,63.4473,63.5528,154174.0
2022-03-24 10:20:00,72.25,72.27,72.12,72.16,173401.0,63.5616,63.5792,63.4473,63.4824,173401.0
2022-03-24 10:25:00,72.16,72.27,72.16,72.22,85051.0,63.4824,63.5792,63.4824,63.5352,85051.0
2022-03-24 10:30:00,72.23,72.25,72.08,72.11,124099.0,63.544,63.5616,63.4121,63.4385,124099.0
2022-03-24 10:35:00,72.11,72.13,71.99,72.02,154131.0,63.4385,63.4561,63.3329,63.3593,154131.0
2022-03-24 10:40:00,72.02,72.26,71.99,72.25,263872.0,63.3593,63.5704,63.3329,63.5616,263872.0
2022-03-24 10:45:00,72.25,72.33,72.22,72.26,147563.0,63.5616,63.632,63.5352,63.5704,147563.0
2022-03-24 10:50:00,72.25,72.3,72.25,72.3,82099.0,63.5616,63.6056,63.5616,63.6056,82099.0
2022-03-24 10:55:00,72.3,72.31,72.22,72.29,95873.0,63.6056,63.6144,63.5352,63.5968,95873.0
2022-03-24 11:00:00,72.3,72.43,72.29,72.42,218628.0,63.6056,63.72,63.5968,63.7112,218628.0
2022-03-24 11:05:00,72.42,72.45,72.4,72.43,55030.0,63.7112,63.7376,63.6936,63.72,55030.0
2022-03-24 11:10:00,72.43,72.48,72.43,72.44,96441.0,63.72,63.764,63.72,63.7288,96441.0
2022-03-24 11:15:00,72.44,72.47,72.42,72.47,70309.0,63.7288,63.7552,63.7112,63.7552,70309.0
2022-03-24 11:20:00,72.46,72.48,72.41,72.45,77695.0,63.7464,63.764,63.7024,63.7376,77695.0
2022-03-24 11:25:00,72.45,72.46,72.41,72.46,98783.0,63.7376,63.7464,63.7024,63.7464,98783.0
2022-03-24 11:30:00,72.45,72.45,72.42,72.44,169071.0,63.7376,63.7376,63.7112,63.7288,169071.0
2022-03-24 11:35:00,72.44,72.49,72.43,72.47,94286.0,63.7288,63.7728,63.72,63.7552,94286.0
2022-03-24 11:40:00,72.46,72.47,72.42,72.43,109984.0,63.7464,63.7552,63.7112,63.72,109984.0
2022-03-24 11:45:00,72.42,72.43,72.36,72.42,101572.0,63.7112,63.72,63.6584,63.7112,101572.0
2022-03-24 11:50:00,72.42,72.45,72.38,72.45,71066.0,63.7112,63.7376,63.676,63.7376,71066.0
2022-03-24 11:55:00,72.45,72.45,72.34,72.36,118958.0,63.7376,63.7376,63.6408,63.6584,118958.0
2022-03-24 12:00:00,72.36,72.4,72.31,72.31,159235.0,63.6584,63.6936,63.6144,63.6144,159235.0
2022-03-24 12:05:00,72.31,72.32,72.2,72.22,142313.0,63.6144,63.6232,63.5176,63.5352,142313.0
2022-03-24 12:10:00,72.22,72.27,72.21,72.25,124680.0,63.5352,63.5792,63.5264,63.5616,124680.0
2022-03-24 12:15:00,72.25,72.27,72.23,72.25,152978.0,63.5616,63.5792,63.544,63.5616,152978.0
2022-03-24 12:20:00,72.25,72.26,72.23,72.24,156538.0,63.5616,63.5704,63.544,63.5528,156538.0
2022-03-24 12:25:00,72.24,72.29,72.23,72.25,84416.0,63.5528,63.5968,63.544,63.5616,84416.0
2022-03-24 12:30:00,72.24,72.27,72.23,72.23,87093.0,63.5528,63.5792,63.544,63.544,87093.0
2022-03-24 12:35:00,72.25,72.27,72.24,72.26,64452.0,63.5616,63.5792,63.5528,63.5704,64452.0
2022-03-24 12:40:00,72.25,72.28,72.23,72.24,67724.0,63.5616,63.588,63.544,63.5528,67724.0
2022-03-24 12:45:00,72.25,72.26,72.2,72.22,40302.0,63.5616,63.5704,63.5176,63.5352,40302.0
2022-03-24 12:50:00,72.22,72.24,72.21,72.24,50052.0,63.5352,63.5528,63.5264,63.5528,50052.0
2022-03-24 12:55:00,72.25,72.32,72.24,72.28,68654.0,63.5616,63.6232,63.5528,63.588,68654.0
2022-03-24 13:00:00,72.28,72.3,72.21,72.23,65131.0,63.588,63.6056,63.5264,63.544,65131.0
2022-03-24 13:05:00,72.23,72.26,72.22,72.26,57679.0,63.544,63.5704,63.5352,63.5704,57679.0
2022-03-24 13:10:00,72.26,72.3,72.23,72.28,80288.0,63.5704,63.6056,63.544,63.588,80288.0
2022-03-24 13:15:00,72.27,72.28,72.22,72.23,45296.0,63.5792,63.588,63.5352,63.544,45296.0
2022-03-24 13:20:00,72.24,72.28,72.21,72.25,57130.0,63.5528,63.588,63.5264,63.5616,57130.0
2022-03-24 13:25:00,72.24,72.29,72.23,72.24,56834.0,63.5528,63.5968,63.544,63.5528,56834.0
2022-03-24 13:30:00,72.25,72.26,72.22,72.23,51810.0,63.5616,63.5704,63.5352,63.544,51810.0
2022-03-24 13:35:00,72.23,72.24,72.19,72.22,131639.0,63.544,63.5528,63.5088,63.5352,131639.0
2022-03-24 13:40:00,72.21,72.22,72.19,72.19,100198.0,63.5264,63.5352,63.5088,63.5088,100198.0
2022-03-24 13:45:00,72.19,72.23,72.19,72.2,53195.0,63.5088,63.544,63.5088,63.5176,53195.0
2022-03-24 13:50:00,72.2,72.22,72.19,72.2,130459.0,63.5176,63.5352,63.5088,63.5176,130459.0
2022-03-24 13:55:00,72.2,72.21,72.09,72.13,70324.0,63.5176,63.5264,63.4209,63.4561,70324.0
2022-03-24 14:00:00,72.13,72.19,72.12,72.17,51951.0,63.4561,63.5088,63.4473,63.4912,51951.0
2022-03-24 14:05:00,72.17,72.18,72.09,72.1,74073.0,63.4912,63.5,63.4209,63.4297,74073.0
2022-03-24 14:10:00,72.1,72.2,72.09,72.2,63387.0,63.4297,63.5176,63.4209,63.5176,63387.0
2022-03-24 14:15:00,72.2,72.29,72.19,72.28,28913.0,63.5176,63.5968,63.5088,63.588,28913.0
2022-03-24 14:20:00,72.28,72.37,72.28,72.37,63271.0,63.588,63.6672,63.588,63.6672,63271.0
2022-03-24 14:25:00,72.37,72.4,72.36,72.4,135068.0,63.6672,63.6936,63.6584,63.6936,135068.0
2022-03-24 14:30:00,72.4,72.41,72.39,72.4,90710.0,63.6936,63.7024,63.6848,63.6936,90710.0
2022-03-24 14:35:00,72.4,72.45,72.39,72.45,55639.0,63.6936,63.7376,63.6848,63.7376,55639.0
2022-03-24 14:40:00,72.44,72.46,72.41,72.43,83014.0,63.7288,63.7464,63.7024,63.72,83014.0
2022-03-24 14:45:00,72.43,72.43,72.38,72.42,159020.0,63.72,63.72,63.676,63.7112,159020.0
2022-03-24 14:50:00,72.42,72.44,72.38,72.41,61226.0,63.7112,63.7288,63.676,63.7024,61226.0
2022-03-24 14:55:00,72.41,72.43,72.38,72.41,50483.0,63.7024,63.72,63.676,63.7024,50483.0
2022-03-24 15:00:00,72.4,72.43,72.38,72.41,82261.0,63.6936,63.72,63.676,63.7024,82261.0
2022-03-24 15:05:00,72.41,72.47,72.4,72.42,86929.0,63.7024,63.7552,63.6936,63.7112,86929.0
2022-03-24 15:10:00,72.42,72.44,72.39,72.42,64111.0,63.7112,63.7288,63.6848,63.7112,64111.0
2022-03-24 15:15:00,72.42,72.47,72.41,72.47,85590.0,63.7112,63.7552,63.7024,63.7552,85590.0
2022-03-24 15:20:00,72.46,72.56,72.46,72.56,209934.0,63.7464,63.8343,63.7464,63.8343,209934.0
2022-03-24 15:25:00,72.56,72.6,72.52,72.53,107738.0,63.8343,63.8695,63.7992,63.808,107738.0
2022-03-24 15:30:00,72.52,72.54,72.45,72.48,135284.0,63.7992,63.8168,63.7376,63.764,135284.0
2022-03-24 15:35:00,72.48,72.52,72.43,72.45,99730.0,63.764,63.7992,63.72,63.7376,99730.0
2022-03-24 15:40:00,72.45,72.45,72.3,72.38,256885.0,63.7376,63.7376,63.6056,63.676,256885.0
2022-03-24 15:45:00,72.39,72.42,72.36,72.38,223889.0,63.6848,63.7112,63.6584,63.676,223889.0
2022-03-24 15:50:00,72.39,72.46,72.36,72.42,351970.0,63.6848,63.7464,63.6584,63.7112,351970.0
2022-03-24 15:55:00,72.42,72.46,72.36,72.41,657055.0,63.7112,63.7464,63.6584,63.7024,657055.0
2022-03-25 09:30:00,72.5,73.14,72.45,73.12,380944.0,63.7816,64.3446,63.7376,64.327,380944.0
2022-03-25 09:35:00,73.12,73.23,72.88,73.06,163741.0,64.327,64.4238,64.1159,64.2742,163741.0
2022-03-25 09:40:00,73.08,73.1,72.83,73.03,149615.0,64.2918,64.3094,64.0719,64.2478,149615.0
2022-03-25 09:45:00,73.02,73.17,73.0,73.13,128774.0,64.239,64.371,64.2214,64.3358,128774.0
2022-03-25 09:50:00,73.13,73.28,73.08,73.12,259370.0,64.3358,64.4678,64.2918,64.327,259370.0
2022-03-25 09:55:00,73.11,73.22,73.09,73.17,140288.0,64.3182,64.415,64.3006,64.371,140288.0
2022-03-25 10:00:00,73.18,73.33,73.14,73.28,198553.0,64.3798,64.5118,64.3446,64.4678,198553.0
2022-03-25 10:05:00,73.27,73.29,73.14,73.23,199745.0,64.459,64.4766,64.3446,64.4238,199745.0
2022-03-25 10:10:00,73.23,73.32,73.22,73.31,123730.0,64.4238,64.503,64.415,64.4942,123730.0
2022-03-25 10:15:00,73.31,73.34,73.19,73.33,161806.0,64.4942,64.5205,64.3886,64.5118,161806.0
2022-03-25 10:20:00,73.33,73.35,73.26,73.27,136720.0,64.5118,64.5293,64.4502,64.459,136720.0
2022-03-25 10:25:00,73.27,73.43,73.24,73.41,172504.0,64.459,64.5997,64.4326,64.5821,172504.0
2022-03-25 10:30:00,73.41,73.46,73.35,73.4,107579.0,64.5821,64.6261,64.5293,64.5733,107579.0
2022-03-25 10:35:00,73.4,73.42,73.32,73.34,232465.0,64.5733,64.5909,64.503,64.5205,232465.0
2022-03-25 10:40:00,73.33,73.37,73.29,73.31,166481.0,64.5118,64.5469,64.4766,64.4942,166481.0
2022-03-25 10:45:00,73.31,73.32,73.27,73.32,73172.0,64.4942,64.503,64.459,64.503,73172.0
2022-03-25 10:50:00,73.32,73.39,73.3,73.37,145887.0,64.503,64.5645,64.4854,64.5469,145887.0
2022-03-25 10:55:00,73.37,73.38,73.31,73.31,82573.0,64.5469,64.5557,64.4942,64.4942,82573.0
2022-03-25 11:00:00,73.32,73.36,73.3,73.3,134043.0,64.503,64.5381,64.4854,64.4854,134043.0
2022-03-25 11:05:00,73.3,73.33,73.16,73.18,109086.0,64.4854,64.5118,64.3622,64.3798,109086.0
2022-03-25 11:10:00,73.17,73.2,73.05,73.16,215540.0,64.371,64.3974,64.2654,64.3622,215540.0
2022-03-25 11:15:00,73.14,73.15,72.92,72.99,142180.0,64.3446,64.3534,64.1511,64.2126,142180.0
2022-03-25 11:20:00,72.99,73.03,72.91,72.91,101924.0,64.2126,64.2478,64.1423,64.1423,101924.0
2022-03-25 11:25:00,72.91,72.93,72.74,72.75,147910.0,64.1423,64.1599,63.9927,64.0015,147910.0
2022-03-25 11:30:00,72.74,72.79,72.67,72.76,134461.0,63.9927,64.0367,63.9311,64.0103,134461.0
2022-03-25 11:35:00,72.76,72.93,72.73,72.9,158476.0,64.0103,64.1599,63.9839,64.1335,158476.0
2022-03-25 11:40:00,72.9,72.95,72.83,72.91,122244.0,64.1335,64.1774,64.0719,64.1423,122244.0
2022-03-25 11:45:00,72.91,72.96,72.89,72.91,71418.0,64.1423,64.1862,64.1247,64.1423,71418.0
2022-03-25 11:50:00,72.92,72.96,72.86,72.87,58835.0,64.1511,64.1862,64.0983,64.1071,58835.0
2022-03-25 11:55:00,72.88,72.92,72.83,72.84,83385.0,64.1159,64.1511,64.0719,64.0807,83385.0
2022-03-25 12:00:00,72.84,72.91,72.81,72.84,80701.0,64.0807,64.1423,64.0543,64.0807,80701.0
2022-03-25 12:05:00,72.84,72.94,72.82,72.91,55742.0,64.0807,64.1686,64.0631,64.1423,55742.0
2022-03-25 12:10:00,72.91,72.91,72.87,72.91,55704.0,64.1423,64.1423,64.1071,64.1423,55704.0
2022-03-25 12:15:00,72.91,72.91,72.87,72.91,52098.0,64.1423,64.1423,64.1071,64.1423,52098.0
2022-03-25 12:20:00,72.91,72.94,72.88,72.91,54043.0,64.1423,64.1686,64.1159,64.1423,54043.0
2022-03-25 12:25:00,72.91,72.98,72.87,72.94,261807.0,64.1423,64.2038,64.1071,64.1686,261807.0
2022-03-25 12:30:00,72.94,72.97,72.89,72.95,74482.0,64.1686,64.195,64.1247,64.1774,74482.0
2022-03-25 12:35:00,72.94,72.97,72.9,72.93,74568.0,64.1686,64.195,64.1335,64.1599,74568.0
2022-03-25 12:40:00,72.92,72.95,72.89,72.94,71886.0,64.1511,64.1774,64.1247,64.1686,71886.0
2022-03-25 12:45:00,72.95,72.96,72.87,72.92,62050.0,64.1774,64.1862,64.1071,64.1511,62050.0
2022-03-25 12:50:00,72.92,72.92,72.85,72.89,93825.0,64.1511,64.1511,64.0895,64.1247,93825.0
2022-03-25 12:55:00,72.89,72.95,72.85,72.93,73892.0,64.1247,64.1774,64.0895,64.1599,73892.0
2022-03-25 13:00:00,72.94,72.97,72.89,72.9,72096.0,64.1686,64.195,64.1247,64.1335,72096.0
2022-03-25 13:05:00,72.9,73.0,72.88,72.99,67071.0,64.1335,64.2214,64.1159,64.2126,67071.0
2022-03-25 13:10:00,72.99,72.99,72.9,72.92,48258.0,64.2126,64.2126,64.1335,64.1511,48258.0
2022-03-25 13:15:00,72.92,72.96,72.9,72.92,34801.0,64.1511,64.1862,64.1335,64.1511,34801.0
2022-03-25 13:20:00,72.92,72.95,72.9,72.95,142616.0,64.1511,64.1774,64.1335,64.1774,142616.0
2022-03-25 13:25:00,72.95,72.98,72.83,72.84,83533.0,64.1774,64.2038,64.0719,64.0807,83533.0
2022-03-25 13:30:00,72.85,72.93,72.83,72.92,59190.0,64.0895,64.1599,64.0719,64.1511,59190.0
2022-03-25 13:35:00,72.92,72.95,72.91,72.95,46366.0,64.1511,64.1774,64.1423,64.1774,46366.0
2022-03-25 13:40:00,72.95,73.01,72.94,73.0,81447.0,64.1774,64.2302,64.1686,64.2214,81447.0
2022-03-25 13:45:00,73.0,73.02,72.98,73.0,60572.0,64.2214,64.239,64.2038,64.2214,60572.0
2022-03-25 13:50:00,73.0,73.02,72.88,72.94,96003.0,64.2214,64.239,64.1159,64.1686,96003.0
2022-03-25 13:55:00,72.94,72.98,72.94,72.95,49600.0,64.1686,64.2038,64.1686,64.1774,49600.0
2022-03-25 14:00:00,72.94,73.0,72.91,73.0,65874.0,64.1686,64.2214,64.1423,64.2214,65874.0
2022-03-25 14:05:00,72.99,73.02,72.96,73.02,67494.0,64.2126,64.239,64.1862,64.239,67494.0
2022-03-25 14:10:00,73.02,73.07,73.0,73.03,77339.0,64.239,64.283,64.2214,64.2478,77339.0
2022-03-25 14:15:00,73.04,73.05,72.96,72.98,82474.0,64.2566,64.2654,64.1862,64.2038,82474.0
2022-03-25 14:20:00,72.98,73.03,72.93,73.03,65381.0,64.2038,64.2478,64.1599,64.2478,65381.0
2022-03-25 14:25:00,73.03,73.1,73.02,73.04,95778.0,64.2478,64.3094,64.239,64.2566,95778.0
2022-03-25 14:30:00,73.05,73.12,73.02,73.09,82006.0,64.2654,64.327,64.239,64.3006,82006.0
2022-03-25 14:35:00,73.09,73.12,73.06,73.08,57691.0,64.3006,64.327,64.2742,64.2918,57691.0
2022-03-25 14:40:00,73.07,73.12,73.02,73.12,60299.0,64.283,64.327,64.239,64.327,60299.0
2022-03-25 14:45:00,73.12,73.23,73.11,73.22,109910.0,64.327,64.4238,64.3182,64.415,109910.0
2022-03-25 14:50:00,73.22,73.24,73.1,73.11,112308.0,64.415,64.4326,64.3094,64.3182,112308.0
2022-03-25 14:55:00,73.11,73.15,73.08,73.09,69479.0,64.3182,64.3534,64.2918,64.3006,69479.0
2022-03-25 15:00:00,73.08,73.08,73.02,73.06,81063.0,64.2918,64.2918,64.239,64.2742,81063.0
2022-03-25 15:05:00,73.07,73.09,72.96,72.98,97493.0,64.283,64.3006,64.1862,64.2038,97493.0
2022-03-25 15:10:00,72.98,73.06,72.97,73.05,78637.0,64.2038,64.2742,64.195,64.2654,78637.0
2022-03-25 15:15:00,73.05,73.09,73.0,73.02,78725.0,64.2654,64.3006,64.2214,64.239,78725.0
2022-03-25 15:20:00,73.02,73.08,73.0,73.07,84908.0,64.239,64.2918,64.2214,64.283,84908.0
2022-03-25 15:25:00,73.08,73.09,73.02,73.05,117149.0,64.2918,64.3006,64.239,64.2654,117149.0
2022-03-25 15:30:00,73.05,73.12,73.03,73.12,141751.0,64.2654,64.327,64.2478,64.327,141751.0
2022-03-25 15:35:00,73.12,73.22,73.09,73.15,167807.0,64.327,64.415,64.3006,64.3534,167807.0
2022-03-25 15:40:00,73.16,73.26,73.15,73.23,119827.0,64.3622,64.4502,64.3534,64.4238,119827.0
2022-03-25 15:45:00,73.23,73.26,73.14,73.15,198056.0,64.4238,64.4502,64.3446,64.3534,198056.0
2022-03-25 15:50:00,73.15,73.18,73.11,73.17,283844.0,64.3534,64.3798,64.3182,64.371,283844.0
2022-03-25 15:55:00,73.17,73.31,73.17,73.29,361093.0,64.371,64.4942,64.371,64.4766,361093.0
2022-03-28 09:30:00,73.2,73.3,73.02,73.26,487984.0,64.3974,64.4854,64.239,64.4502,487984.0
2022-03-28 09:35:00,73.26,73.39,73.02,73.02,201659.0,64.4502,64.5645,64.239,64.239,201659.0
2022-03-28 09:40:00,73.02,73.39,73.02,73.36,167339.0,64.239,64.5645,64.239,64.5381,167339.0
2022-03-28 09:45:00,73.36,73.49,73.31,73.33,173171.0,64.5381,64.6525,64.4942,64.5118,173171.0
2022-03-28 09:50:00,73.33,73.33,73.1,73.31,130498.0,64.5118,64.5118,64.3094,64.4942,130498.0
2022-03-28 09:55:00,73.31,73.43,73.31,73.4,111798.0,64.4942,64.5997,64.4942,64.5733,111798.0
2022-03-28 10:00:00,73.4,73.69,73.38,73.64,234492.0,64.5733,64.8285,64.5557,64.7845,234492.0
2022-03-28 10:05:00,73.63,73.67,73.47,73.53,107752.0,64.7757,64.8109,64.6349,64.6877,107752.0
2022-03-28 10:10:00,73.53,73.54,73.45,73.51,89635.0,64.6877,64.6965,64.6173,64.6701,89635.0
2022-03-28 10:15:00,73.52,73.74,73.49,73.63,91346.0,64.6789,64.8724,64.6525,64.7757,91346.0
2022-03-28 10:20:00,73.63,73.73,73.59,73.65,66945.0,64.7757,64.8636,64.7405,64.7933,66945.0
2022-03-28 10:25:00,73.65,73.66,73.57,73.62,73193.0,64.7933,64.8021,64.7229,64.7669,73193.0
2022-03-28 10:30:00,73.63,73.65,73.46,73.47,174770.0,64.7757,64.7933,64.6261,64.6349,174770.0
2022-03-28 10:35:00,73.48,73.54,73.43,73.53,86255.0,64.6437,64.6965,64.5997,64.6877,86255.0
2022-03-28 10:40:00,73.54,73.54,73.42,73.46,92346.0,64.6965,64.6965,64.5909,64.6261,92346.0
2022-03-28 10:45:00,73.46,73.55,73.44,73.53,80983.0,64.6261,64.7053,64.6085,64.6877,80983.0
2022-03-28 10:50:00,73.53,73.58,73.49,73.52,147508.0,64.6877,64.7317,64.6525,64.6789,147508.0
2022-03-28 10:55:00,73.51,73.52,73.44,73.5,118473.0,64.6701,64.6789,64.6085,64.6613,118473.0
2022-03-28 11:00:00,73.5,73.5,73.43,73.48,194833.0,64.6613,64.6613,64.5997,64.6437,194833.0
2022-03-28 11:05:00,73.49,73.49,73.42,73.44,108261.0,64.6525,64.6525,64.5909,64.6085,108261.0
2022-03-28 11:10:00,73.44,73.44,73.39,73.39,90172.0,64.6085,64.6085,64.5645,64.5645,90172.0
2022-03-28 11:15:00,73.39,73.4,73.26,73.27,73439.0,64.5645,64.5733,64.4502,64.459,73439.0
2022-03-28 11:20:00,73.28,73.28,73.2,73.2,84665.0,64.4678,64.4678,64.3974,64.3974,84665.0
2022-03-28 11:25:00,73.2,73.27,73.13,73.17,102931.0,64.3974,64.459,64.3358,64.371,102931.0
2022-03-28 11:30:00,73.17,73.21,73.12,73.19,117310.0,64.371,64.4062,64.327,64.3886,117310.0
2022-03-28 11:35:00,73.19,73.25,73.18,73.19,90418.0,64.3886,64.4414,64.3798,64.3886,90418.0
2022-03-28 11:40:00,73.19,73.19,73.1,73.13,45039.0,64.3886,64.3886,64.3094,64.3358,45039.0
2022-03-28 11:45:00,73.13,73.14,73.05,73.11,68639.0,64.3358,64.3446,64.2654,64.3182,68639.0
2022-03-28 11:50:00,73.1,73.14,72.96,72.97,120039.0,64.3094,64.3446,64.1862,64.195,120039.0
2022-03-28 11:55:00,72.97,73.01,72.94,72.99,74672.0,64.195,64.2302,64.1686,64.2126,74672.0
2022-03-28 12:00:00,72.99,73.05,72.97,72.98,76917.0,64.2126,64.2654,64.195,64.2038,76917.0
2022-03-28 12:05:00,72.98,73.03,72.96,72.98,96042.0,64.2038,64.2478,64.1862,64.2038,96042.0
2022-03-28 12:10:00,73.0,73.18,72.99,73.09,101499.0,64.2214,64.3798,64.2126,64.3006,101499.0
2022-03-28 12:15:00,73.09,73.09,73.0,73.08,45981.0,64.3006,64.3006,64.2214,64.2918,45981.0
2022-03-28 12:20:00,73.09,73.14,73.06,73.11,56305.0,64.3006,64.3446,64.2742,64.3182,56305.0
2022-03-28 12:25:00,73.11,73.13,73.06,73.09,49768.0,64.3182,64.3358,64.2742,64.3006,49768.0
2022-03-28 12:30:00,73.09,73.12,73.07,73.09,48899.0,64.3006,64.327,64.283,64.3006,48899.0
2022-03-28 12:35:00,73.09,73.11,73.07,73.09,60225.0,64.3006,64.3182,64.283,64.3006,60225.0
2022-03-28 12:40:00,73.09,73.12,73.08,73.1,43426.0,64.3006,64.327,64.2918,64.3094,43426.0
2022-03-28 12:45:00,73.1,73.11,73.05,73.09,55955.0,64.3094,64.3182,64.2654,64.3006,55955.0
2022-03-28 12:50:00,73.09,73.1,73.05,73.07,39082.0,64.3006,64.3094,64.2654,64.283,39082.0
2022-03-28 12:55:00,73.06,73.07,73.02,73.03,44269.0,64.2742,64.283,64.239,64.2478,44269.0
2022-03-28 13:00:00,73.03,73.04,72.99,73.01,58882.0,64.2478,64.2566,64.2126,64.2302,58882.0
2022-03-28 13:05:00,73.01,73.01,72.91,72.92,84989.0,64.2302,64.2302,64.1423,64.1511,84989.0
2022-03-28 13:10:00,72.91,72.98,72.86,72.98,53693.0,64.1423,64.2038,64.0983,64.2038,53693.0
2022-03-28 13:15:00,72.97,73.01,72.94,73.0,42988.0,64.195,64.2302,64.1686,64.2214,42988.0
2022-03-28 13:20:00,73.0,73.01,72.96,72.97,62488.0,64.2214,64.2302,64.1862,64.195,62488.0
2022-03-28 13:25:00,72.97,72.97,72.87,72.89,58349.0,64.195,64.195,64.1071,64.1247,58349.0
2022-03-28 13:30:00,72.9,72.9,72.83,72.84,63151.0,64.1335,64.1335,64.0719,64.0807,63151.0
2022-03-28 13:35:00,72.83,72.85,72.78,72.84,69786.0,64.0719,64.0895,64.0279,64.0807,69786.0
2022-03-28 13:40:00,72.84,72.87,72.8,72.82,80081.0,64.0807,64.1071,64.0455,64.0631,80081.0
2022-03-28 13:45:00,72.81,72.85,72.77,72.82,98666.0,64.0543,64.0895,64.0191,64.0631,98666.0
2022-03-28 13:50:00,72.81,72.83,72.75,72.76,53574.0,64.0543,64.0719,64.0015,64.0103,53574.0
2022-03-28 13:55:00,72.76,72.78,72.7,72.74,102093.0,64.0103,64.0279,63.9575,63.9927,102093.0
2022-03-28 14:00:00,72.74,72.81,72.71,72.8,56237.0,63.9927,64.0543,63.9663,64.0455,56237.0
2022-03-28 14:05:00,72.8,72.84,72.79,72.84,54426.0,64.0455,64.0807,64.0367,64.0807,54426.0
2022-03-28 14:10:00,72.84,72.9,72.83,72.9,63765.0,64.0807,64.1335,64.0719,64.1335,63765.0
2022-03-28 14:15:00,72.9,72.93,72.86,72.88,84704.0,64.1335,64.1599,64.0983,64.1159,84704.0
2022-03-28 14:20:00,72.88,72.93,72.83,72.88,59924.0,64.1159,64.1599,64.0719,64.1159,59924.0
2022-03-28 14:25:00,72.89,72.89,72.79,72.84,66419.0,64.1247,64.1247,64.0367,64.0807,66419.0
2022-03-28 14:30:00,72.84,72.9,72.84,72.88,37061.0,64.0807,64.1335,64.0807,64.1159,37061.0
2022-03-28 14:35:00,72.88,72.94,72.85,72.92,47774.0,64.1159,64.1686,64.0895,64.1511,47774.0
2022-03-28 14:40:00,72.91,73.0,72.9,72.94,70358.0,64.1423,64.2214,64.1335,64.1686,70358.0
2022-03-28 14:45:00,72.93,72.96,72.88,72.95,61581.0,64.1599,64.1862,64.1159,64.1774,61581.0
2022-03-28 14:50:00,72.95,72.96,72.9,72.92,57583.0,64.1774,64.1862,64.1335,64.1511,57583.0
2022-03-28 14:55:00,72.92,72.92,72.87,72.88,40843.0,64.1511,64.1511,64.1071,64.1159,40843.0
2022-03-28 15:00:00,72.87,72.88,72.79,72.84,65193.0,64.1071,64.1159,64.0367,64.0807,65193.0
2022-03-28 15:05:00,72.85,72.87,72.82,72.86,60913.0,64.0895,64.1071,64.0631,64.0983,60913.0
2022-03-28 15:10:00,72.86,72.87,72.81,72.84,56949.0,64.0983,64.1071,64.0543,64.0807,56949.0
2022-03-28 15:15:00,72.85,72.86,72.8,72.84,73555.0,64.0895,64.0983,64.0455,64.0807,73555.0
2022-03-28 15:20:00,72.85,72.91,72.83,72.89,75389.0,64.0895,64.1423,64.0719,64.1247,75389.0
2022-03-28 15:25:00,72.89,72.9,72.85,72.9,59045.0,64.1247,64.1335,64.0895,64.1335,59045.0
2022-03-28 15:30:00,72.89,72.91,72.86,72.87,99144.0,64.1247,64.1423,64.0983,64.1071,99144.0
2022-03-28 15:35:00,72.88,72.94,72.86,72.91,88820.0,64.1159,64.1686,64.0983,64.1423,88820.0
2022-03-28 15:40:00,72.91,73.03,72.89,73.02,134279.0,64.1423,64.2478,64.1247,64.239,134279.0
2022-03-28 15:45:00,73.02,73.04,73.0,73.02,174817.0,64.239,64.2566,64.2214,64.239,174817.0
2022-03-28 15:50:00,73.03,73.04,72.92,72.98,217663.0,64.2478,64.2566,64.1511,64.2038,217663.0
2022-03-28 15:55:00,72.98,73.13,72.96,73.13,485533.0,64.2038,64.3358,64.1862,64.3358,485533.0
2022-03-29 09:30:00,72.96,73.34,72.96,73.02,397550.0,64.1862,64.5205,64.1862,64.239,397550.0
2022-03-29 09:35:00,72.97,73.09,72.66,72.89,160707.0,64.195,64.3006,63.9223,64.1247,160707.0
2022-03-29 09:40:00,72.9,72.96,72.8,72.9,123353.0,64.1335,64.1862,64.0455,64.1335,123353.0
2022-03-29 09:45:00,72.9,72.96,72.71,72.95,166284.0,64.1335,64.1862,63.9663,64.1774,166284.0
2022-03-29 09:50:00,72.96,72.99,72.68,72.8,116046.0,64.1862,64.2126,63.9399,64.0455,116046.0
2022-03-29 09:55:00,72.8,73.0,72.74,73.0,137172.0,64.0455,64.2214,63.9927,64.2214,137172.0
2022-03-29 10:00:00,73.0,73.08,72.92,72.98,173361.0,64.2214,64.2918,64.1511,64.2038,173361.0
2022-03-29 10:05:00,72.98,73.21,72.97,73.17,96317.0,64.2038,64.4062,64.195,64.371,96317.0
2022-03-29 10:10:00,73.18,73.34,73.1,73.24,68794.0,64.3798,64.5205,64.3094,64.4326,68794.0
2022-03-29 10:15:00,73.22,73.22,73.13,73.16,123207.0,64.415,64.415,64.3358,64.3622,123207.0
2022-03-29 10:20:00,73.15,73.16,73.03,73.07,101745.0,64.3534,64.3622,64.2478,64.283,101745.0
2022-03-29 10:25:00,73.07,73.19,73.04,73.18,78034.0,64.283,64.3886,64.2566,64.3798,78034.0
2022-03-29 10:30:00,73.17,73.25,73.13,73.17,137906.0,64.371,64.4414,64.3358,64.371,137906.0
2022-03-29 10:35:00,73.17,73.18,73.04,73.16,81373.0,64.371,64.3798,64.2566,64.3622,81373.0
2022-03-29 10:40:00,73.16,73.21,73.04,73.09,101459.0,64.3622,64.4062,64.2566,64.3006,101459.0
2022-03-29 10:45:00,73.1,73.13,73.01,73.06,115638.0,64.3094,64.3358,64.2302,64.2742,115638.0
2022-03-29 10:50:00,73.07,73.07,72.86,72.93,71408.0,64.283,64.283,64.0983,64.1599,71408.0
2022-03-29 10:55:00,72.93,73.16,72.93,73.1,64948.0,64.1599,64.3622,64.1599,64.3094,64948.0
2022-03-29 11:00:00,73.09,73.19,73.09,73.14,81393.0,64.3006,64.3886,64.3006,64.3446,81393.0
2022-03-29 11:05:00,73.14,73.16,73.11,73.13,66347.0,64.3446,64.3622,64.3182,64.3358,66347.0
2022-03-29 11:10:00,73.12,73.25,73.1,73.2,52096.0,64.327,64.4414,64.3094,64.3974,52096.0
2022-03-29 11:15:00,73.21,73.22,73.09,73.09,88111.0,64.4062,64.415,64.3006,64.3006,88111.0
2022-03-29 11:20:00,73.09,73.1,72.95,72.97,121068.0,64.3006,64.3094,64.1774,64.195,121068.0
2022-03-29 11:25:00,72.96,72.99,72.84,72.89,176979.0,64.1862,64.2126,64.0807,64.1247,176979.0
2022-03-29 11:30:00,72.88,73.04,72.85,73.0,164676.0,64.1159,64.2566,64.0895,64.2214,164676.0
2022-03-29 11:35:00,73.0,73.12,72.98,73.01,90132.0,64.2214,64.327,64.2038,64.2302,90132.0
2022-03-29 11:40:00,73.01,73.05,72.97,73.01,99028.0,64.2302,64.2654,64.195,64.2302,99028.0
2022-03-29 11:45:00,73.02,73.04,72.96,72.97,50361.0,64.239,64.2566,64.1862,64.195,50361.0
2022-03-29 11:50:00,72.98,73.0,72.93,72.98,65178.0,64.2038,64.2214,64.1599,64.2038,65178.0
2022-03-29 11:55:00,72.97,72.98,72.91,72.94,74294.0,64.195,64.2038,64.1423,64.1686,74294.0
2022-03-29 12:00:00,72.94,72.97,72.91,72.92,87932.0,64.1686,64.195,64.1423,64.1511,87932.0
2022-03-29 12:05:00,72.92,72.92,72.81,72.83,68742.0,64.1511,64.1511,64.0543,64.0719,68742.0
2022-03-29 12:10:00,72.84,72.94,72.81,72.93,116814.0,64.0807,64.1686,64.0543,64.1599,116814.0
2022-03-29 12:15:00,72.93,73.0,72.91,72.98,110816.0,64.1599,64.2214,64.1423,64.2038,110816.0
2022-03-29 12:20:00,72.98,73.06,72.98,73.05,92236.0,64.2038,64.2742,64.2038,64.2654,92236.0
2022-03-29 12:25:00,73.05,73.15,73.04,73.14,56835.0,64.2654,64.3534,64.2566,64.3446,56835.0
2022-03-29 12:30:00,73.15,73.16,73.09,73.15,69956.0,64.3534,64.3622,64.3006,64.3534,69956.0
2022-03-29 12:35:00,73.15,73.18,73.13,73.17,115410.0,64.3534,64.3798,64.3358,64.371,115410.0
2022-03-29 12:40:00,73.17,73.19,73.14,73.16,118728.0,64.371,64.3886,64.3446,64.3622,118728.0
2022-03-29 12:45:00,73.16,73.24,73.15,73.22,104042.0,64.3622,64.4326,64.3534,64.415,104042.0
2022-03-29 12:50:00,73.22,73.3,73.21,73.3,107015.0,64.415,64.4854,64.4062,64.4854,107015.0
2022-03-29 12:55:00,73.29,73.34,73.21,73.25,103888.0,64.4766,64.5205,64.4062,64.4414,103888.0
2022-03-29 13:00:00,73.25,73.25,73.09,73.15,171260.0,64.4414,64.4414,64.3006,64.3534,171260.0
2022-03-29 13:05:00,73.15,73.15,72.91,72.91,88242.0,64.3534,64.3534,64.1423,64.1423,88242.0
2022-03-29 13:10:00,72.91,72.95,72.89,72.92,70814.0,64.1423,64.1774,64.1247,64.1511,70814.0
2022-03-29 13:15:00,72.92,72.98,72.88,72.9,51325.0,64.1511,64.2038,64.1159,64.1335,51325.0
2022-03-29 13:20:00,72.9,72.9,72.83,72.86,77855.0,64.1335,64.1335,64.0719,64.0983,77855.0
2022-03-29 13:25:00,72.87,72.88,72.81,72.81,106965.0,64.1071,64.1159,64.0543,64.0543,106965.0
2022-03-29 13:30:00,72.81,72.84,72.73,72.83,93240.0,64.0543,64.0807,63.9839,64.0719,93240.0
2022-03-29 13:35:00,72.83,72.92,72.82,72.9,83439.0,64.0719,64.1511,64.0631,64.1335,83439.0
2022-03-29 13:40:00,72.89,72.91,72.74,72.74,74272.0,64.1247,64.1423,63.9927,63.9927,74272.0
2022-03-29 13:45:00,72.75,72.88,72.73,72.86,89388.0,64.0015,64.1159,63.9839,64.0983,89388.0
2022-03-29 13:50:00,72.85,72.9,72.83,72.89,49811.0,64.0895,64.1335,64.0719,64.1247,49811.0
2022-03-29 13:55:00,72.88,72.9,72.84,72.9,59393.0,64.1159,64.1335,64.0807,64.1335,59393.0
2022-03-29 14:00:00,72.9,72.92,72.87,72.9,48472.0,64.1335,64.1511,64.1071,64.1335,48472.0
2022-03-29 14:05:00,72.9,72.94,72.89,72.92,77182.0,64.1335,64.1686,64.1247,64.1511,77182.0
2022-03-29 14:10:00,72.92,72.94,72.87,72.89,56286.0,64.1511,64.1686,64.1071,64.1247,56286.0
2022-03-29 14:15:00,72.9,72.91,72.87,72.89,83881.0,64.1335,64.1423,64.1071,64.1247,83881.0
2022-03-29 14:20:00,72.89,72.89,72.75,72.76,96875.0,64.1247,64.1247,64.0015,64.0103,96875.0
2022-03-29 14:25:00,72.76,72.8,72.71,72.73,178731.0,64.0103,64.0455,63.9663,63.9839,178731.0
2022-03-29 14:30:00,72.73,72.85,72.72,72.84,87780.0,63.9839,64.0895,63.9751,64.0807,87780.0
2022-03-29 14:35:00,72.84,72.88,72.81,72.84,58413.0,64.0807,64.1159,64.0543,64.0807,58413.0
2022-03-29 14:40:00,72.84,72.9,72.78,72.9,87511.0,64.0807,64.1335,64.0279,64.1335,87511.0
2022-03-29 14:45:00,72.89,72.93,72.84,72.91,96694.0,64.1247,64.1599,64.0807,64.1423,96694.0
2022-03-29 14:50:00,72.9,72.94,72.87,72.94,72527.0,64.1335,64.1686,64.1071,64.1686,72527.0
2022-03-29 14:55:00,72.94,72.98,72.93,72.97,94496.0,64.1686,64.2038,64.1599,64.195,94496.0
2022-03-29 15:00:00,72.97,72.99,72.91,72.92,98279.0,64.195,64.2126,64.1423,64.1511,98279.0
2022-03-29 15:05:00,72.92,73.01,72.9,73.01,72293.0,64.1511,64.2302,64.1335,64.2302,72293.0
2022-03-29 15:10:00,73.01,73.09,73.0,73.06,88633.0,64.2302,64.3006,64.2214,64.2742,88633.0
2022-03-29 15:15:00,73.06,73.1,73.0,73.01,113339.0,64.2742,64.3094,64.2214,64.2302,113339.0
2022-03-29 15:20:00,73.02,73.1,72.99,73.05,104991.0,64.239,64.3094,64.2126,64.2654,104991.0
2022-03-29 15:25:00,73.05,73.12,73.02,73.07,145389.0,64.2654,64.327,64.239,64.283,145389.0
2022-03-29 15:30:00,73.06,73.19,73.04,73.19,109601.0,64.2742,64.3886,64.2566,64.3886,109601.0
2022-03-29 15:35:00,73.19,73.22,73.13,73.15,93934.0,64.3886,64.415,64.3358,64.3534,93934.0
2022-03-29 15:40:00,73.15,73.18,73.09,73.18,205665.0,64.3534,64.3798,64.3006,64.3798,205665.0
2022-03-29 15:45:00,73.17,73.25,73.16,73.21,193233.0,64.371,64.4414,64.3622,64.4062,193233.0
2022-03-29 15:50:00,73.22,73.24,73.15,73.22,405001.0,64.415,64.4326,64.3534,64.415,405001.0
2022-03-29 15:55:00,73.22,73.27,73.2,73.22,448025.0,64.415,64.459,64.3974,64.415,448025.0
2022-03-30 09:30:00,73.52,74.03,73.45,73.83,550429.0,64.6789,65.1276,64.6173,64.9516,550429.0
2022-03-30 09:35:00,73.8,74.07,73.76,73.94,216111.0,64.9252,65.1628,64.89,65.0484,216111.0
2022-03-30 09:40:00,73.95,73.96,73.68,73.69,109222.0,65.0572,65.066,64.8197,64.8285,109222.0
2022-03-30 09:45:00,73.7,73.76,73.57,73.66,182436.0,64.8373,64.89,64.7229,64.8021,182436.0
2022-03-30 09:50:00,73.66,73.82,73.51,73.73,139571.0,64.8021,64.9428,64.6701,64.8636,139571.0
2022-03-30 09:55:00,73.72,73.81,73.66,73.69,288824.0,64.8549,64.934,64.8021,64.8285,288824.0
2022-03-30 10:00:00,73.7,73.76,73.64,73.68,202957.0,64.8373,64.89,64.7845,64.8197,202957.0
2022-03-30 10:05:00,73.67,73.77,73.66,73.7,147187.0,64.8109,64.8988,64.8021,64.8373,147187.0
2022-03-30 10:10:00,73.7,73.7,73.53,73.55,118876.0,64.8373,64.8373,64.6877,64.7053,118876.0
2022-03-30 10:15:00,73.54,73.62,73.52,73.58,118485.0,64.6965,64.7669,64.6789,64.7317,118485.0
2022-03-30 10:20:00,73.6,73.69,73.55,73.61,113597.0,64.7493,64.8285,64.7053,64.7581,113597.0
2022-03-30 10:25:00,73.6,73.62,73.53,73.59,93926.0,64.7493,64.7669,64.6877,64.7405,93926.0
2022-03-30 10:30:00,73.6,73.64,73.57,73.61,58926.0,64.7493,64.7845,64.7229,64.7581,58926.0
2022-03-30 10:35:00,73.6,73.69,73.57,73.69,82587.0,64.7493,64.8285,64.7229,64.8285,82587.0
2022-03-30 10:40:00,73.68,73.8,73.67,73.73,112013.0,64.8197,64.9252,64.8109,64.8636,112013.0
2022-03-30 10:45:00,73.74,73.79,73.71,73.79,101617.0,64.8724,64.9164,64.8461,64.9164,101617.0
2022-03-30 10:50:00,73.78,73.85,73.76,73.83,84676.0,64.9076,64.9692,64.89,64.9516,84676.0
2022-03-30 10:55:00,73.82,73.82,73.76,73.81,88240.0,64.9428,64.9428,64.89,64.934,88240.0
2022-03-30 11:00:00,73.81,73.94,73.79,73.94,186912.0,64.934,65.0484,64.9164,65.0484,186912.0
2022-03-30 11:05:00,73.93,73.96,73.91,73.93,166980.0,65.0396,65.066,65.022,65.0396,166980.0
2022-03-30 11:10:00,73.93,73.94,73.82,73.91,490439.0,65.0396,65.0484,64.9428,65.022,490439.0
2022-03-30 11:15:00,73.91,74.0,73.72,73.98,184582.0,65.022,65.1012,64.8549,65.0836,184582.0
2022-03-30 11:20:00,73.98,73.98,73.79,73.82,84080.0,65.0836,65.0836,64.9164,64.9428,84080.0
2022-03-30 11:25:00,73.82,73.82,73.7,73.71,88294.0,64.9428,64.9428,64.8373,64.8461,88294.0
2022-03-30 11:30:00,73.72,73.77,73.7,73.73,61203.0,64.8549,64.8988,64.8373,64.8636,61203.0
2022-03-30 11:35:00,73.73,73.78,73.69,73.75,72482.0,64.8636,64.9076,64.8285,64.8812,72482.0
2022-03-30 11:40:00,73.75,73.77,73.73,73.77,69252.0,64.8812,64.8988,64.8636,64.8988,69252.0
2022-03-30 11:45:00,73.77,73.81,73.73,73.78,66871.0,64.8988,64.934,64.8636,64.9076,66871.0
2022-03-30 11:50:00,73.77,73.79,73.72,73.77,48249.0,64.8988,64.9164,64.8549,64.8988,48249.0
2022-03-30 11:55:00,73.78,73.79,73.71,73.75,69834.0,64.9076,64.9164,64.8461,64.8812,69834.0
2022-03-30 12:00:00,73.75,73.82,73.74,73.79,61253.0,64.8812,64.9428,64.8724,64.9164,61253.0
2022-03-30 12:05:00,73.79,73.8,73.72,73.73,54918.0,64.9164,64.9252,64.8549,64.8636,54918.0
2022-03-30 12:10:00,73.74,73.75,73.68,73.72,56489.0,64.8724,64.8812,64.8197,64.8549,56489.0
2022-03-30 12:15:00,73.71,73.74,73.68,73.73,93990.0,64.8461,64.8724,64.8197,64.8636,93990.0
2022-03-30 12:20:00,73.73,73.77,73.63,73.64,207910.0,64.8636,64.8988,64.7757,64.7845,207910.0
2022-03-30 12:25:00,73.63,73.7,73.58,73.67,115328.0,64.7757,64.8373,64.7317,64.8109,115328.0
2022-03-30 12:30:00,73.67,73.67,73.56,73.56,49627.0,64.8109,64.8109,64.7141,64.7141,49627.0
2022-03-30 12:35:00,73.56,73.58,73.5,73.51,67551.0,64.7141,64.7317,64.6613,64.6701,67551.0
2022-03-30 12:40:00,73.51,73.52,73.43,73.47,121267.0,64.6701,64.6789,64.5997,64.6349,121267.0
2022-03-30 12:45:00,73.47,73.53,73.44,73.45,70248.0,64.6349,64.6877,64.6085,64.6173,70248.0
2022-03-30 12:50:00,73.45,73.47,73.38,73.41,116087.0,64.6173,64.6349,64.5557,64.5821,116087.0
2022-03-30 12:55:00,73.42,73.44,73.36,73.39,72265.0,64.5909,64.6085,64.5381,64.5645,72265.0
2022-03-30 13:00:00,73.39,73.41,73.33,73.34,55550.0,64.5645,64.5821,64.5118,64.5205,55550.0
2022-03-30 13:05:00,73.34,73.37,73.32,73.34,88047.0,64.5205,64.5469,64.503,64.5205,88047.0
2022-03-30 13:10:00,73.34,73.37,73.32,73.34,57601.0,64.5205,64.5469,64.503,64.5205,57601.0
2022-03-30 13:15:00,73.33,73.36,73.28,73.36,92570.0,64.5118,64.5381,64.4678,64.5381,92570.0
2022-03-30 13:20:00,73.36,73.37,73.32,73.34,61983.0,64.5381,64.5469,64.503,64.5205,61983.0
2022-03-30 13:25:00,73.34,73.35,73.29,73.33,55357.0,64.5205,64.5293,64.4766,64.5118,55357.0
2022-03-30 13:30:00,73.33,73.33,73.23,73.24,65433.0,64.5118,64.5118,64.4238,64.4326,65433.0
2022-03-30 13:35:00,73.24,73.3,73.21,73.29,67708.0,64.4326,64.4854,64.4062,64.4766,67708.0
2022-03-30 13:40:00,73.3,73.34,73.26,73.3,47376.0,64.4854,64.5205,64.4502,64.4854,47376.0
2022-03-30 13:45:00,73.3,73.37,73.29,73.37,47854.0,64.4854,64.5469,64.4766,64.5469,47854.0
2022-03-30 13:50:00,73.37,73.39,73.33,73.36,51466.0,64.5469,64.5645,64.5118,64.5381,51466.0
2022-03-30 13:55:00,73.36,73.38,73.31,73.37,75095.0,64.5381,64.5557,64.4942,64.5469,75095.0
2022-03-30 14:00:00,73.37,73.45,73.36,73.44,74681.0,64.5469,64.6173,64.5381,64.6085,74681.0
2022-03-30 14:05:00,73.43,73.45,73.38,73.42,62258.0,64.5997,64.6173,64.5557,64.5909,62258.0
2022-03-30 14:10:00,73.42,73.45,73.4,73.42,51064.0,64.5909,64.6173,64.5733,64.5909,51064.0
2022-03-30 14:15:00,73.42,73.45,73.38,73.44,56318.0,64.5909,64.6173,64.5557,64.6085,56318.0
2022-03-30 14:20:00,73.43,73.46,73.41,73.45,64464.0,64.5997,64.6261,64.5821,64.6173,64464.0
2022-03-30 14:25:00,73.45,73.52,73.45,73.51,81091.0,64.6173,64.6789,64.6173,64.6701,81091.0
2022-03-30 14:30:00,73.52,73.52,73.45,73.45,79370.0,64.6789,64.6789,64.6173,64.6173,79370.0
2022-03-30 14:35:00,73.45,73.46,73.37,73.38,65134.0,64.6173,64.6261,64.5469,64.5557,65134.0
2022-03-30 14:40:00,73.39,73.43,73.35,73.41,68688.0,64.5645,64.5997,64.5293,64.5821,68688.0
2022-03-30 14:45:00,73.41,73.43,73.37,73.38,64673.0,64.5821,64.5997,64.5469,64.5557,64673.0
2022-03-30 14:50:00,73.37,73.4,73.32,73.37,62509.0,64.5469,64.5733,64.503,64.5469,62509.0
2022-03-30 14:55:00,73.38,73.39,73.34,73.37,52673.0,64.5557,64.5645,64.5205,64.5469,52673.0
2022-03-30 15:00:00,73.36,73.45,73.35,73.44,76303.0,64.5381,64.6173,64.5293,64.6085,76303.0
2022-03-30 15:05:00,73.44,73.48,73.42,73.47,70856.0,64.6085,64.6437,64.5909,64.6349,70856.0
2022-03-30 15:10:00,73.46,73.5,73.36,73.4,76652.0,64.6261,64.6613,64.5381,64.5733,76652.0
2022-03-30 15:15:00,73.4,73.42,73.36,73.41,67071.0,64.5733,64.5909,64.5381,64.5821,67071.0
2022-03-30 15:20:00,73.41,73.41,73.32,73.35,80347.0,64.5821,64.5821,64.503,64.5293,80347.0
2022-03-30 15:25:00,73.36,73.48,73.34,73.48,128137.0,64.5381,64.6437,64.5205,64.6437,128137.0
2022-03-30 15:30:00,73.48,73.5,73.44,73.46,121212.0,64.6437,64.6613,64.6085,64.6261,121212.0
2022-03-30 15:35:00,73.47,73.53,73.44,73.51,113622.0,64.6349,64.6877,64.6085,64.6701,113622.0
2022-03-30 15:40:00,73.51,73.55,73.48,73.55,127659.0,64.6701,64.7053,64.6437,64.7053,127659.0
2022-03-30 15:45:00,73.55,73.67,73.53,73.58,300864.0,64.7053,64.8109,64.6877,64.7317,300864.0
2022-03-30 15:50:00,73.59,73.63,73.51,73.61,310646.0,64.7405,64.7757,64.6701,64.7581,310646.0
2022-03-30 15:55:00,73.61,73.74,73.58,73.74,609633.0,64.7581,64.8724,64.7317,64.8724,609633.0
2022-03-31 09:30:00,73.46,73.48,73.05,73.16,418816.0,65.104,65.1217,64.7406,64.8381,418816.0
2022-03-31 09:35:00,73.13,73.43,73.11,73.31,259105.0,64.8115,65.0774,64.7938,64.971,259105.0
2022-03-31 09:40:00,73.31,73.52,73.3,73.41,89762.0,64.971,65.1572,64.9622,65.0597,89762.0
2022-03-31 09:45:00,73.41,73.46,73.26,73.37,140413.0,65.0597,65.104,64.9267,65.0242,140413.0
2022-03-31 09:50:00,73.36,73.38,73.23,73.35,130221.0,65.0154,65.0331,64.9001,65.0065,130221.0
2022-03-31 09:55:00,73.36,73.48,73.34,73.36,292319.0,65.0154,65.1217,64.9976,65.0154,292319.0
2022-03-31 10:00:00,73.37,73.48,73.37,73.42,122839.0,65.0242,65.1217,65.0242,65.0685,122839.0
2022-03-31 10:05:00,73.42,73.61,73.4,73.44,146901.0,65.0685,65.2369,65.0508,65.0863,146901.0
2022-03-31 10:10:00,73.44,73.58,73.43,73.52,109858.0,65.0863,65.2103,65.0774,65.1572,109858.0
2022-03-31 10:15:00,73.52,73.62,73.45,73.5,111144.0,65.1572,65.2458,65.0951,65.1394,111144.0
2022-03-31 10:20:00,73.49,73.55,73.3,73.35,126468.0,65.1306,65.1837,64.9622,65.0065,126468.0
2022-03-31 10:25:00,73.36,73.58,73.35,73.54,206668.0,65.0154,65.2103,65.0065,65.1749,206668.0
2022-03-31 10:30:00,73.53,73.53,73.27,73.34,80271.0,65.166,65.166,64.9356,64.9976,80271.0
2022-03-31 10:35:00,73.34,73.42,73.34,73.4,60897.0,64.9976,65.0685,64.9976,65.0508,60897.0
2022-03-31 10:40:00,73.4,73.4,73.29,73.33,94859.0,65.0508,65.0508,64.9533,64.9888,94859.0
2022-03-31 10:45:00,73.33,73.42,73.21,73.26,190558.0,64.9888,65.0685,64.8824,64.9267,190558.0
2022-03-31 10:50:00,73.26,73.26,73.13,73.16,70705.0,64.9267,64.9267,64.8115,64.8381,70705.0
2022-03-31 10:55:00,73.16,73.29,73.16,73.28,71807.0,64.8381,64.9533,64.8381,64.9445,71807.0
2022-03-31 11:00:00,73.28,73.38,73.25,73.26,115933.0,64.9445,65.0331,64.9179,64.9267,115933.0
2022-03-31 11:05:00,73.25,73.3,73.21,73.29,61583.0,64.9179,64.9622,64.8824,64.9533,61583.0
2022-03-31 11:10:00,73.29,73.35,73.28,73.3,50786.0,64.9533,65.0065,64.9445,64.9622,50786.0
2022-03-31 11:15:00,73.31,73.32,73.23,73.3,69504.0,64.971,64.9799,64.9001,64.9622,69504.0
2022-03-31 11:20:00,73.3,73.3,73.19,73.22,95602.0,64.9622,64.9622,64.8647,64.8913,95602.0
2022-03-31 11:25:00,73.21,73.25,73.2,73.23,70009.0,64.8824,64.9179,64.8736,64.9001,70009.0
2022-03-31 11:30:00,73.23,73.24,73.1,73.15,77397.0,64.9001,64.909,64.7849,64.8292,77397.0
2022-03-31 11:35:00,73.15,73.22,73.06,73.2,62157.0,64.8292,64.8913,64.7495,64.8736,62157.0
2022-03-31 11:40:00,73.2,73.24,73.14,73.23,58880.0,64.8736,64.909,64.8204,64.9001,58880.0
2022-03-31 11:45:00,73.23,73.29,73.23,73.28,69656.0,64.9001,64.9533,64.9001,64.9445,69656.0
2022-03-31 11:50:00,73.28,73.35,73.28,73.31,48262.0,64.9445,65.0065,64.9445,64.971,48262.0
2022-03-31 11:55:00,73.31,73.34,73.29,73.31,110021.0,64.971,64.9976,64.9533,64.971,110021.0
2022-03-31 12:00:00,73.31,73.32,73.29,73.3,95036.0,64.971,64.9799,64.9533,64.9622,95036.0
2022-03-31 12:05:00,73.3,73.33,73.24,73.25,53662.0,64.9622,64.9888,64.909,64.9179,53662.0
2022-03-31 12:10:00,73.25,73.25,73.18,73.24,55980.0,64.9179,64.9179,64.8558,64.909,55980.0
2022-03-31 12:15:00,73.25,73.32,73.24,73.31,147298.0,64.9179,64.9799,64.909,64.971,147298.0
2022-03-31 12:20:00,73.31,73.32,73.3,73.31,40090.0,64.971,64.9799,64.9622,64.971,40090.0
2022-03-31 12:25:00,73.32,73.35,73.25,73.27,128725.0,64.9799,65.0065,64.9179,64.9356,128725.0
2022-03-31 12:30:00,73.26,73.33,73.22,73.31,93051.0,64.9267,64.9888,64.8913,64.971,93051.0
2022-03-31 12:35:00,73.31,73.35,73.24,73.26,45182.0,64.971,65.0065,64.909,64.9267,45182.0
2022-03-31 12:40:00,73.27,73.32,73.26,73.32,32258.0,64.9356,64.9799,64.9267,64.9799,32258.0
2022-03-31 12:45:00,73.32,73.39,73.31,73.39,46259.0,64.9799,65.0419,64.971,65.0419,46259.0
2022-03-31 12:50:00,73.39,73.41,73.35,73.36,30122.0,65.0419,65.0597,65.0065,65.0154,30122.0
2022-03-31 12:55:00,73.36,73.44,73.35,73.42,46624.0,65.0154,65.0863,65.0065,65.0685,46624.0
2022-03-31 13:00:00,73.41,73.41,73.3,73.3,43150.0,65.0597,65.0597,64.9622,64.9622,43150.0
2022-03-31 13:05:00,73.3,73.34,73.28,73.31,33552.0,64.9622,64.9976,64.9445,64.971,33552.0
2022-03-31 13:10:00,73.31,73.33,73.27,73.31,84275.0,64.971,64.9888,64.9356,64.971,84275.0
2022-03-31 13:15:00,73.31,73.38,73.3,73.38,40247.0,64.971,65.0331,64.9622,65.0331,40247.0
2022-03-31 13:20:00,73.37,73.37,73.34,73.35,31171.0,65.0242,65.0242,64.9976,65.0065,31171.0
2022-03-31 13:25:00,73.35,73.4,73.34,73.38,37422.0,65.0065,65.0508,64.9976,65.0331,37422.0
2022-03-31 13:30:00,73.38,73.38,73.36,73.38,26929.0,65.0331,65.0331,65.0154,65.0331,26929.0
2022-03-31 13:35:00,73.38,73.39,73.34,73.36,49698.0,65.0331,65.0419,64.9976,65.0154,49698.0
2022-03-31 13:40:00,73.36,73.37,73.33,73.33,100237.0,65.0154,65.0242,64.9888,64.9888,100237.0
2022-03-31 13:45:00,73.33,73.38,73.32,73.36,40909.0,64.9888,65.0331,64.9799,65.0154,40909.0
2022-03-31 13:50:00,73.37,73.4,73.33,73.39,44193.0,65.0242,65.0508,64.9888,65.0419,44193.0
2022-03-31 13:55:00,73.39,73.41,73.35,73.41,111992.0,65.0419,65.0597,65.0065,65.0597,111992.0
2022-03-31 14:00:00,73.4,73.49,73.4,73.48,69197.0,65.0508,65.1306,65.0508,65.1217,69197.0
2022-03-31 14:05:00,73.48,73.49,73.39,73.41,98250.0,65.1217,65.1306,65.0419,65.0597,98250.0
2022-03-31 14:10:00,73.41,73.46,73.4,73.45,62340.0,65.0597,65.104,65.0508,65.0951,62340.0
2022-03-31 14:15:00,73.46,73.48,73.41,73.44,71652.0,65.104,65.1217,65.0597,65.0863,71652.0
2022-03-31 14:20:00,73.44,73.49,73.43,73.49,52905.0,65.0863,65.1306,65.0774,65.1306,52905.0
2022-03-31 14:25:00,73.48,73.51,73.48,73.5,66087.0,65.1217,65.1483,65.1217,65.1394,66087.0
2022-03-31 14:30:00,73.5,73.54,73.38,73.4,98277.0,65.1394,65.1749,65.0331,65.0508,98277.0
2022-03-31 14:35:00,73.4,73.41,73.38,73.39,71015.0,65.0508,65.0597,65.0331,65.0419,71015.0
2022-03-31 14:40:00,73.4,73.42,73.34,73.36,107225.0,65.0508,65.0685,64.9976,65.0154,107225.0
2022-03-31 14:45:00,73.37,73.37,73.25,73.26,121850.0,65.0242,65.0242,64.9179,64.9267,121850.0
2022-03-31 14:50:00,73.26,73.31,73.25,73.3,48844.0,64.9267,64.971,64.9179,64.9622,48844.0
2022-03-31 14:55:00,73.3,73.38,73.29,73.37,48790.0,64.9622,65.0331,64.9533,65.0242,48790.0
2022-03-31 15:00:00,73.36,73.39,73.3,73.32,86683.0,65.0154,65.0419,64.9622,64.9799,86683.0
2022-03-31 15:05:00,73.32,73.41,73.29,73.41,66822.0,64.9799,65.0597,64.9533,65.0597,66822.0
2022-03-31 15:10:00,73.41,73.43,73.32,73.39,117555.0,65.0597,65.0774,64.9799,65.0419,117555.0
2022-03-31 15:15:00,73.39,73.45,73.35,73.39,101555.0,65.0419,65.0951,65.0065,65.0419,101555.0
2022-03-31 15:20:00,73.39,73.41,73.31,73.31,102598.0,65.0419,65.0597,64.971,64.971,102598.0
2022-03-31 15:25:00,73.31,73.32,73.26,73.31,122872.0,64.971,64.9799,64.9267,64.971,122872.0
2022-03-31 15:30:00,73.31,73.35,73.25,73.29,155715.0,64.971,65.0065,64.9179,64.9533,155715.0
2022-03-31 15:35:00,73.29,73.33,73.22,73.31,169704.0,64.9533,64.9888,64.8913,64.971,169704.0
2022-03-31 15:40:00,73.31,73.32,73.18,73.19,173103.0,64.971,64.9799,64.8558,64.8647,173103.0
2022-03-31 15:45:00,73.19,73.2,73.05,73.07,235015.0,64.8647,64.8736,64.7406,64.7583,235015.0
2022-03-31 15:50:00,73.08,73.14,73.02,73.12,328538.0,64.7672,64.8204,64.714,64.8027,328538.0
2022-03-31 15:55:00,73.12,73.16,72.98,73.03,1111863.0,64.8027,64.8381,64.6786,64.7229,1111863.0
2022-04-01 09:30:00,73.19,73.35,73.0,73.24,442931.0,64.8647,65.0065,64.6963,64.909,442931.0
2022-04-01 09:35:00,73.25,73.71,73.2,73.7,199675.0,64.9179,65.3255,64.8736,65.3167,199675.0
2022-04-01 09:40:00,73.71,73.76,73.29,73.37,127702.0,65.3255,65.3699,64.9533,65.0242,127702.0
2022-04-01 09:45:00,73.37,73.47,73.25,73.44,102053.0,65.0242,65.1128,64.9179,65.0863,102053.0
2022-04-01 09:50:00,73.44,73.5,73.27,73.28,76843.0,65.0863,65.1394,64.9356,64.9445,76843.0
2022-04-01 09:55:00,73.28,73.37,73.21,73.29,102727.0,64.9445,65.0242,64.8824,64.9533,102727.0
2022-04-01 10:00:00,73.32,73.48,73.16,73.46,133214.0,64.9799,65.1217,64.8381,65.104,133214.0
2022-04-01 10:05:00,73.45,73.48,73.35,73.48,80792.0,65.0951,65.1217,65.0065,65.1217,80792.0
2022-04-01 10:10:00,73.47,73.48,73.38,73.4,96194.0,65.1128,65.1217,65.0331,65.0508,96194.0
2022-04-01 10:15:00,73.4,73.45,73.34,73.45,121582.0,65.0508,65.0951,64.9976,65.0951,121582.0
2022-04-01 10:20:00,73.45,73.57,73.43,73.5,125920.0,65.0951,65.2015,65.0774,65.1394,125920.0
2022-04-01 10:25:00,73.49,73.49,73.34,73.35,111482.0,65.1306,65.1306,64.9976,65.0065,111482.0
2022-04-01 10:30:00,73.35,73.37,73.25,73.29,145872.0,65.0065,65.0242,64.9179,64.9533,145872.0
2022-04-01 10:35:00,73.29,73.45,73.27,73.43,186046.0,64.9533,65.0951,64.9356,65.0774,186046.0
2022-04-01 10:40:00,73.42,73.51,73.36,73.5,161080.0,65.0685,65.1483,65.0154,65.1394,161080.0
2022-04-01 10:45:00,73.51,73.56,73.49,73.56,147656.0,65.1483,65.1926,65.1306,65.1926,147656.0
2022-04-01 10:50:00,73.56,73.56,73.5,73.56,64680.0,65.1926,65.1926,65.1394,65.1926,64680.0
2022-04-01 10:55:00,73.56,73.65,73.42,73.49,123669.0,65.1926,65.2724,65.0685,65.1306,123669.0
2022-04-01 11:00:00,73.48,73.61,73.46,73.51,155787.0,65.1217,65.2369,65.104,65.1483,155787.0
2022-04-01 11:05:00,73.51,73.51,73.37,73.39,114382.0,65.1483,65.1483,65.0242,65.0419,114382.0
2022-04-01 11:10:00,73.39,73.5,73.35,73.48,202969.0,65.0419,65.1394,65.0065,65.1217,202969.0
2022-04-01 11:15:00,73.47,73.53,73.46,73.51,80110.0,65.1128,65.166,65.104,65.1483,80110.0
2022-04-01 11:20:00,73.51,73.52,73.4,73.42,57777.0,65.1483,65.1572,65.0508,65.0685,57777.0
2022-04-01 11:25:00,73.42,73.45,73.37,73.39,68055.0,65.0685,65.0951,65.0242,65.0419,68055.0
2022-04-01 11:30:00,73.4,73.44,73.33,73.44,82173.0,65.0508,65.0863,64.9888,65.0863,82173.0
2022-04-01 11:35:00,73.44,73.46,73.35,73.41,89528.0,65.0863,65.104,65.0065,65.0597,89528.0
2022-04-01 11:40:00,73.4,73.4,73.3,73.38,50377.0,65.0508,65.0508,64.9622,65.0331,50377.0
2022-04-01 11:45:00,73.37,73.54,73.37,73.53,89558.0,65.0242,65.1749,65.0242,65.166,89558.0
2022-04-01 11:50:00,73.53,73.54,73.47,73.51,108686.0,65.166,65.1749,65.1128,65.1483,108686.0
2022-04-01 11:55:00,73.5,73.53,73.44,73.48,95287.0,65.1394,65.166,65.0863,65.1217,95287.0
2022-04-01 12:00:00,73.48,73.5,73.37,73.42,70279.0,65.1217,65.1394,65.0242,65.0685,70279.0
2022-04-01 12:05:00,73.42,73.42,73.3,73.3,35788.0,65.0685,65.0685,64.9622,64.9622,35788.0
2022-04-01 12:10:00,73.29,73.4,73.29,73.36,60202.0,64.9533,65.0508,64.9533,65.0154,60202.0
2022-04-01 12:15:00,73.36,73.46,73.34,73.45,137529.0,65.0154,65.104,64.9976,65.0951,137529.0
2022-04-01 12:20:00,73.45,73.45,73.34,73.38,125457.0,65.0951,65.0951,64.9976,65.0331,125457.0
2022-04-01 12:25:00,73.38,73.4,73.37,73.39,84823.0,65.0331,65.0508,65.0242,65.0419,84823.0
2022-04-01 12:30:00,73.39,73.39,73.34,73.37,98390.0,65.0419,65.0419,64.9976,65.0242,98390.0
2022-04-01 12:35:00,73.37,73.47,73.36,73.45,127471.0,65.0242,65.1128,65.0154,65.0951,127471.0
2022-04-01 12:40:00,73.45,73.51,73.41,73.5,81577.0,65.0951,65.1483,65.0597,65.1394,81577.0
2022-04-01 12:45:00,73.5,73.54,73.49,73.52,67142.0,65.1394,65.1749,65.1306,65.1572,67142.0
2022-04-01 12:50:00,73.51,73.53,73.45,73.46,49627.0,65.1483,65.166,65.0951,65.104,49627.0
2022-04-01 12:55:00,73.47,73.52,73.46,73.48,92538.0,65.1128,65.1572,65.104,65.1217,92538.0
2022-04-01 13:00:00,73.48,73.5,73.45,73.48,64266.0,65.1217,65.1394,65.0951,65.1217,64266.0
2022-04-01 13:05:00,73.47,73.51,73.43,73.49,80691.0,65.1128,65.1483,65.0774,65.1306,80691.0
2022-04-01 13:10:00,73.49,73.5,73.42,73.48,55807.0,65.1306,65.1394,65.0685,65.1217,55807.0
2022-04-01 13:15:00,73.48,73.5,73.42,73.48,75215.0,65.1217,65.1394,65.0685,65.1217,75215.0
2022-04-01 13:20:00,73.48,73.49,73.35,73.41,81678.0,65.1217,65.1306,65.0065,65.0597,81678.0
2022-04-01 13:25:00,73.42,73.43,73.4,73.42,19227.0,65.0685,65.0774,65.0508,65.0685,19227.0
2022-04-01 13:30:00,73.42,73.44,73.38,73.42,30228.0,65.0685,65.0863,65.0331,65.0685,30228.0
2022-04-01 13:35:00,73.42,73.49,73.4,73.45,28841.0,65.0685,65.1306,65.0508,65.0951,28841.0
2022-04-01 13:40:00,73.45,73.49,73.4,73.43,92029.0,65.0951,65.1306,65.0508,65.0774,92029.0
2022-04-01 13:45:00,73.43,73.47,73.41,73.47,37587.0,65.0774,65.1128,65.0597,65.1128,37587.0
2022-04-01 13:50:00,73.46,73.49,73.42,73.44,47518.0,65.104,65.1306,65.0685,65.0863,47518.0
2022-04-01 13:55:00,73.44,73.46,73.41,73.45,73187.0,65.0863,65.104,65.0597,65.0951,73187.0
2022-04-01 14:00:00,73.45,73.59,73.44,73.58,55524.0,65.0951,65.2192,65.0863,65.2103,55524.0
2022-04-01 14:05:00,73.59,73.62,73.52,73.55,82337.0,65.2192,65.2458,65.1572,65.1837,82337.0
2022-04-01 14:10:00,73.56,73.57,73.5,73.55,80684.0,65.1926,65.2015,65.1394,65.1837,80684.0
2022-04-01 14:15:00,73.54,73.63,73.53,73.57,181670.0,65.1749,65.2546,65.166,65.2015,181670.0
2022-04-01 14:20:00,73.57,73.68,73.57,73.67,126414.0,65.2015,65.299,65.2015,65.2901,126414.0
2022-04-01 14:25:00,73.68,73.71,73.67,73.7,76353.0,65.299,65.3255,65.2901,65.3167,76353.0
2022-04-01 14:30:00,73.71,73.81,73.69,73.8,125673.0,65.3255,65.4142,65.3078,65.4053,125673.0
2022-04-01 14:35:00,73.81,73.83,73.77,73.78,113044.0,65.4142,65.4319,65.3787,65.3876,113044.0
2022-04-01 14:40:00,73.78,73.91,73.77,73.89,272369.0,65.3876,65.5028,65.3787,65.4851,272369.0
2022-04-01 14:45:00,73.89,73.93,73.87,73.88,78158.0,65.4851,65.5205,65.4673,65.4762,78158.0
2022-04-01 14:50:00,73.89,73.89,73.7,73.73,165345.0,65.4851,65.4851,65.3167,65.3433,165345.0
2022-04-01 14:55:00,73.73,73.83,73.73,73.8,95377.0,65.3433,65.4319,65.3433,65.4053,95377.0
2022-04-01 15:00:00,73.8,73.87,73.76,73.77,117700.0,65.4053,65.4673,65.3699,65.3787,117700.0
2022-04-01 15:05:00,73.78,73.8,73.74,73.78,46055.0,65.3876,65.4053,65.3521,65.3876,46055.0
2022-04-01 15:10:00,73.77,73.86,73.74,73.84,113979.0,65.3787,65.4585,65.3521,65.4408,113979.0
2022-04-01 15:15:00,73.83,73.86,73.73,73.74,96462.0,65.4319,65.4585,65.3433,65.3521,96462.0
2022-04-01 15:20:00,73.73,73.78,73.69,73.76,144351.0,65.3433,65.3876,65.3078,65.3699,144351.0
2022-04-01 15:25:00,73.76,73.78,73.7,73.75,167386.0,65.3699,65.3876,65.3167,65.361,167386.0
2022-04-01 15:30:00,73.75,73.84,73.65,73.7,234070.0,65.361,65.4408,65.2724,65.3167,234070.0
2022-04-01 15:35:00,73.7,73.81,73.7,73.8,160734.0,65.3167,65.4142,65.3167,65.4053,160734.0
2022-04-01 15:40:00,73.8,73.83,73.75,73.78,286636.0,65.4053,65.4319,65.361,65.3876,286636.0
2022-04-01 15:45:00,73.78,73.87,73.77,73.83,277796.0,65.3876,65.4673,65.3787,65.4319,277796.0
2022-04-01 15:50:00,73.83,73.9,73.77,73.83,390408.0,65.4319,65.4939,65.3787,65.4319,390408.0
2022-04-01 15:55:00,73.83,73.86,73.8,73.82,483119.0,65.4319,65.4585,65.4053,65.423,483119.0
2022-04-04 09:30:00,74.0,74.28,73.54,74.14,522902.0,65.5826,65.8307,65.1749,65.7066,522902.0
2022-04-04 09:35:00,74.15,74.15,73.69,73.73,175459.0,65.7155,65.7155,65.3078,65.3433,175459.0
2022-04-04 09:40:00,73.73,73.98,73.73,73.84,133600.0,65.3433,65.5648,65.3433,65.4408,133600.0
2022-04-04 09:45:00,73.83,73.93,73.76,73.83,98929.0,65.4319,65.5205,65.3699,65.4319,98929.0
2022-04-04 09:50:00,73.84,74.25,73.77,74.14,195570.0,65.4408,65.8041,65.3787,65.7066,195570.0
2022-04-04 09:55:00,74.15,74.49,74.14,74.35,423595.0,65.7155,66.0168,65.7066,65.8927,423595.0
2022-04-04 10:00:00,74.34,74.68,74.23,74.67,305112.0,65.8839,66.1852,65.7864,66.1763,305112.0
2022-04-04 10:05:00,74.67,74.89,74.64,74.64,381732.0,66.1763,66.3713,66.1498,66.1498,381732.0
2022-04-04 10:10:00,74.64,74.69,74.5,74.53,287502.0,66.1498,66.1941,66.0257,66.0523,287502.0
2022-04-04 10:15:00,74.53,74.57,74.38,74.45,137747.0,66.0523,66.0877,65.9193,65.9814,137747.0
2022-04-04 10:20:00,74.45,74.55,74.41,74.54,204951.0,65.9814,66.07,65.9459,66.0611,204951.0
2022-04-04 10:25:00,74.54,74.62,74.52,74.56,129692.0,66.0611,66.132,66.0434,66.0789,129692.0
2022-04-04 10:30:00,74.56,74.56,74.4,74.44,74813.0,66.0789,66.0789,65.9371,65.9725,74813.0
2022-04-04 10:35:00,74.45,74.46,74.24,74.3,109424.0,65.9814,65.9902,65.7953,65.8484,109424.0
2022-04-04 10:40:00,74.32,74.46,74.3,74.33,96954.0,65.8662,65.9902,65.8484,65.875,96954.0
2022-04-04 10:45:00,74.34,74.45,74.33,74.4,76848.0,65.8839,65.9814,65.875,65.9371,76848.0
2022-04-04 10:50:00,74.4,74.42,74.32,74.32,63423.0,65.9371,65.9548,65.8662,65.8662,63423.0
2022-04-04 10:55:00,74.31,74.38,74.28,74.34,150406.0,65.8573,65.9193,65.8307,65.8839,150406.0
2022-04-04 11:00:00,74.34,74.41,74.33,74.34,110457.0,65.8839,65.9459,65.875,65.8839,110457.0
2022-04-04 11:05:00,74.34,74.36,74.25,74.26,144073.0,65.8839,65.9016,65.8041,65.813,144073.0
2022-04-04 11:10:00,74.25,74.25,74.07,74.1,110041.0,65.8041,65.8041,65.6446,65.6712,110041.0
2022-04-04 11:15:00,74.1,74.14,74.08,74.12,75509.0,65.6712,65.7066,65.6535,65.6889,75509.0
2022-04-04 11:20:00,74.11,74.19,74.1,74.19,47665.0,65.68,65.7509,65.6712,65.7509,47665.0
2022-04-04 11:25:00,74.19,74.3,74.19,74.27,50071.0,65.7509,65.8484,65.7509,65.8218,50071.0
2022-04-04 11:30:00,74.27,74.36,74.26,74.3,87877.0,65.8218,65.9016,65.813,65.8484,87877.0
2022-04-04 11:35:00,74.3,74.31,74.2,74.25,52098.0,65.8484,65.8573,65.7598,65.8041,52098.0
2022-04-04 11:40:00,74.26,74.28,74.2,74.25,41038.0,65.813,65.8307,65.7598,65.8041,41038.0
2022-04-04 11:45:00,74.26,74.28,74.19,74.24,51681.0,65.813,65.8307,65.7509,65.7953,51681.0
2022-04-04 11:50:00,74.24,74.27,74.21,74.26,52639.0,65.7953,65.8218,65.7687,65.813,52639.0
2022-04-04 11:55:00,74.25,74.31,74.24,74.31,54368.0,65.8041,65.8573,65.7953,65.8573,54368.0
2022-04-04 12:00:00,74.31,74.36,74.22,74.26,69584.0,65.8573,65.9016,65.7775,65.813,69584.0
2022-04-04 12:05:00,74.26,74.3,74.21,74.23,75696.0,65.813,65.8484,65.7687,65.7864,75696.0
2022-04-04 12:10:00,74.23,74.23,74.16,74.17,42688.0,65.7864,65.7864,65.7244,65.7332,42688.0
2022-04-04 12:15:00,74.17,74.21,74.14,74.17,42648.0,65.7332,65.7687,65.7066,65.7332,42648.0
2022-04-04 12:20:00,74.17,74.17,74.11,74.13,41472.0,65.7332,65.7332,65.68,65.6978,41472.0
2022-04-04 12:25:00,74.14,74.16,74.1,74.12,50981.0,65.7066,65.7244,65.6712,65.6889,50981.0
2022-04-04 12:30:00,74.12,74.21,74.11,74.2,199408.0,65.6889,65.7687,65.68,65.7598,199408.0
2022-04-04 12:35:00,74.19,74.21,74.14,74.16,75056.0,65.7509,65.7687,65.7066,65.7244,75056.0
2022-04-04 12:40:00,74.16,74.2,74.14,74.15,39810.0,65.7244,65.7598,65.7066,65.7155,39810.0
2022-04-04 12:45:00,74.15,74.18,74.14,74.16,44401.0,65.7155,65.7421,65.7066,65.7244,44401.0
2022-04-04 12:50:00,74.16,74.19,74.14,74.17,41028.0,65.7244,65.7509,65.7066,65.7332,41028.0
2022-04-04 12:55:00,74.18,74.22,74.16,74.21,56825.0,65.7421,65.7775,65.7244,65.7687,56825.0
2022-04-04 13:00:00,74.22,74.22,74.13,74.16,74419.0,65.7775,65.7775,65.6978,65.7244,74419.0
2022-04-04 13:05:00,74.16,74.24,74.16,74.2,52051.0,65.7244,65.7953,65.7244,65.7598,52051.0
2022-04-04 13:10:00,74.2,74.25,74.16,74.2,43446.0,65.7598,65.8041,65.7244,65.7598,43446.0
2022-04-04 13:15:00,74.2,74.25,74.19,74.22,34459.0,65.7598,65.8041,65.7509,65.7775,34459.0
2022-04-04 13:20:00,74.22,74.25,74.14,74.15,37255.0,65.7775,65.8041,65.7066,65.7155,37255.0
2022-04-04 13:25:00,74.14,74.16,74.1,74.15,52559.0,65.7066,65.7244,65.6712,65.7155,52559.0
2022-04-04 13:30:00,74.15,74.16,74.08,74.09,35802.0,65.7155,65.7244,65.6535,65.6623,35802.0
2022-04-04 13:35:00,74.09,74.11,74.0,74.01,44086.0,65.6623,65.68,65.5826,65.5914,44086.0
2022-04-04 13:40:00,74.01,74.01,73.97,73.98,72959.0,65.5914,65.5914,65.556,65.5648,72959.0
2022-04-04 13:45:00,73.98,74.04,73.97,74.04,80406.0,65.5648,65.618,65.556,65.618,80406.0
2022-04-04 13:50:00,74.05,74.07,74.0,74.02,48313.0,65.6269,65.6446,65.5826,65.6003,48313.0
2022-04-04 13:55:00,74.02,74.02,73.97,74.01,46893.0,65.6003,65.6003,65.556,65.5914,46893.0
2022-04-04 14:00:00,74.01,74.16,74.01,74.14,54922.0,65.5914,65.7244,65.5914,65.7066,54922.0
2022-04-04 14:05:00,74.14,74.15,74.07,74.09,67501.0,65.7066,65.7155,65.6446,65.6623,67501.0
2022-04-04 14:10:00,74.09,74.09,74.0,74.01,145950.0,65.6623,65.6623,65.5826,65.5914,145950.0
2022-04-04 14:15:00,74.01,74.02,73.97,73.98,51953.0,65.5914,65.6003,65.556,65.5648,51953.0
2022-04-04 14:20:00,73.99,74.03,73.94,73.95,93914.0,65.5737,65.6091,65.5294,65.5382,93914.0
2022-04-04 14:25:00,73.96,74.01,73.87,73.91,67808.0,65.5471,65.5914,65.4673,65.5028,67808.0
2022-04-04 14:30:00,73.92,73.96,73.9,73.95,57530.0,65.5117,65.5471,65.4939,65.5382,57530.0
2022-04-04 14:35:00,73.95,73.96,73.83,73.84,44752.0,65.5382,65.5471,65.4319,65.4408,44752.0
2022-04-04 14:40:00,73.84,73.86,73.78,73.78,45854.0,65.4408,65.4585,65.3876,65.3876,45854.0
2022-04-04 14:45:00,73.78,73.79,73.73,73.73,67957.0,65.3876,65.3964,65.3433,65.3433,67957.0
2022-04-04 14:50:00,73.73,73.79,73.73,73.78,71386.0,65.3433,65.3964,65.3433,65.3876,71386.0
2022-04-04 14:55:00,73.79,73.85,73.79,73.83,85339.0,65.3964,65.4496,65.3964,65.4319,85339.0
2022-04-04 15:00:00,73.83,73.84,73.76,73.79,54479.0,65.4319,65.4408,65.3699,65.3964,54479.0
2022-04-04 15:05:00,73.79,73.82,73.74,73.74,82406.0,65.3964,65.423,65.3521,65.3521,82406.0
2022-04-04 15:10:00,73.75,73.78,73.71,73.77,60457.0,65.361,65.3876,65.3255,65.3787,60457.0
2022-04-04 15:15:00,73.77,73.78,73.68,73.69,57100.0,65.3787,65.3876,65.299,65.3078,57100.0
2022-04-04 15:20:00,73.69,73.74,73.68,73.72,64901.0,65.3078,65.3521,65.299,65.3344,64901.0
2022-04-04 15:25:00,73.73,73.73,73.65,73.68,75026.0,65.3433,65.3433,65.2724,65.299,75026.0
2022-04-04 15:30:00,73.67,73.75,73.66,73.7,111937.0,65.2901,65.361,65.2812,65.3167,111937.0
2022-04-04 15:35:00,73.69,73.74,73.64,73.73,108752.0,65.3078,65.3521,65.2635,65.3433,108752.0
2022-04-04 15:40:00,73.73,73.76,73.65,73.68,119219.0,65.3433,65.3699,65.2724,65.299,119219.0
2022-04-04 15:45:00,73.67,73.85,73.66,73.81,179332.0,65.2901,65.4496,65.2812,65.4142,179332.0
2022-04-04 15:50:00,73.81,73.86,73.76,73.78,204662.0,65.4142,65.4585,65.3699,65.3876,204662.0
2022-04-04 15:55:00,73.77,73.85,73.71,73.8,421965.0,65.3787,65.4496,65.3255,65.4053,421965.0
2022-04-05 09:30:00,73.76,74.14,73.56,74.09,419273.0,65.3699,65.7066,65.1926,65.6623,419273.0
2022-04-05 09:35:00,74.09,74.42,74.05,74.33,204077.0,65.6623,65.9548,65.6269,65.875,204077.0
2022-04-05 09:40:00,74.33,74.59,74.32,74.42,111515.0,65.875,66.1054,65.8662,65.9548,111515.0
2022-04-05 09:45:00,74.41,74.56,74.32,74.51,186954.0,65.9459,66.0789,65.8662,66.0345,186954.0
2022-04-05 09:50:00,74.51,74.58,74.4,74.56,110360.0,66.0345,66.0966,65.9371,66.0789,110360.0
2022-04-05 09:55:00,74.55,74.72,74.54,74.69,138901.0,66.07,66.2207,66.0611,66.1941,138901.0
2022-04-05 10:00:00,74.67,74.85,74.64,74.84,298703.0,66.1763,66.3359,66.1498,66.327,298703.0
2022-04-05 10:05:00,74.84,74.97,74.74,74.95,209294.0,66.327,66.4422,66.2384,66.4245,209294.0
2022-04-05 10:10:00,74.95,74.97,74.76,74.8,147873.0,66.4245,66.4422,66.2561,66.2916,147873.0
2022-04-05 10:15:00,74.8,74.81,74.64,74.72,171129.0,66.2916,66.3004,66.1498,66.2207,171129.0
2022-04-05 10:20:00,74.71,74.71,74.51,74.56,214442.0,66.2118,66.2118,66.0345,66.0789,214442.0
2022-04-05 10:25:00,74.55,74.63,74.48,74.6,94827.0,66.07,66.1409,66.008,66.1143,94827.0
2022-04-05 10:30:00,74.6,74.66,74.52,74.56,206951.0,66.1143,66.1675,66.0434,66.0789,206951.0
2022-04-05 10:35:00,74.57,74.82,74.56,74.78,238055.0,66.0877,66.3093,66.0789,66.2738,238055.0
2022-04-05 10:40:00,74.78,74.94,74.76,74.86,100185.0,66.2738,66.4156,66.2561,66.3447,100185.0
2022-04-05 10:45:00,74.87,74.94,74.81,74.94,63894.0,66.3536,66.4156,66.3004,66.4156,63894.0
2022-04-05 10:50:00,74.93,74.96,74.89,74.95,74658.0,66.4068,66.4334,66.3713,66.4245,74658.0
2022-04-05 10:55:00,74.95,74.99,74.92,74.95,101252.0,66.4245,66.4599,66.3979,66.4245,101252.0
2022-04-05 11:00:00,74.95,74.97,74.89,74.9,105341.0,66.4245,66.4422,66.3713,66.3802,105341.0
2022-04-05 11:05:00,74.9,74.93,74.79,74.83,133729.0,66.3802,66.4068,66.2827,66.3181,133729.0
2022-04-05 11:10:00,74.83,74.85,74.74,74.79,85894.0,66.3181,66.3359,66.2384,66.2827,85894.0
2022-04-05 11:15:00,74.78,74.79,74.73,74.74,95156.0,66.2738,66.2827,66.2295,66.2384,95156.0
2022-04-05 11:20:00,74.74,74.81,74.72,74.79,59214.0,66.2384,66.3004,66.2207,66.2827,59214.0
2022-04-05 11:25:00,74.78,74.8,74.72,74.78,59359.0,66.2738,66.2916,66.2207,66.2738,59359.0
2022-04-05 11:30:00,74.77,74.82,74.73,74.74,69918.0,66.265,66.3093,66.2295,66.2384,69918.0
2022-04-05 11:35:00,74.74,74.84,74.74,74.76,60030.0,66.2384,66.327,66.2384,66.2561,60030.0
2022-04-05 11:40:00,74.76,74.88,74.75,74.88,57826.0,66.2561,66.3625,66.2472,66.3625,57826.0
2022-04-05 11:45:00,74.88,74.9,74.85,74.86,41679.0,66.3625,66.3802,66.3359,66.3447,41679.0
2022-04-05 11:50:00,74.86,74.86,74.7,74.74,112141.0,66.3447,66.3447,66.2029,66.2384,112141.0
2022-04-05 11:55:00,74.74,74.8,74.71,74.76,84798.0,66.2384,66.2916,66.2118,66.2561,84798.0
2022-04-05 12:00:00,74.76,74.77,74.69,74.72,64732.0,66.2561,66.265,66.1941,66.2207,64732.0
2022-04-05 12:05:00,74.73,74.75,74.65,74.66,72966.0,66.2295,66.2472,66.1586,66.1675,72966.0
2022-04-05 12:10:00,74.66,74.68,74.59,74.67,87011.0,66.1675,66.1852,66.1054,66.1763,87011.0
2022-04-05 12:15:00,74.68,74.74,74.65,74.73,47019.0,66.1852,66.2384,66.1586,66.2295,47019.0
2022-04-05 12:20:00,74.73,74.75,74.67,74.68,45660.0,66.2295,66.2472,66.1763,66.1852,45660.0
2022-04-05 12:25:00,74.68,74.71,74.54,74.57,309405.0,66.1852,66.2118,66.0611,66.0877,309405.0
2022-04-05 12:30:00,74.56,74.56,74.46,74.48,37227.0,66.0789,66.0789,65.9902,66.008,37227.0
2022-04-05 12:35:00,74.49,74.49,74.44,74.48,32365.0,66.0168,66.0168,65.9725,66.008,32365.0
2022-04-05 12:40:00,74.48,74.5,74.44,74.44,49530.0,66.008,66.0257,65.9725,65.9725,49530.0
2022-04-05 12:45:00,74.45,74.51,74.41,74.5,82856.0,65.9814,66.0345,65.9459,66.0257,82856.0
2022-04-05 12:50:00,74.5,74.5,74.45,74.48,47735.0,66.0257,66.0257,65.9814,66.008,47735.0
2022-04-05 12:55:00,74.48,74.5,74.45,74.47,43963.0,66.008,66.0257,65.9814,65.9991,43963.0
2022-04-05 13:00:00,74.48,74.55,74.47,74.52,71392.0,66.008,66.07,65.9991,66.0434,71392.0
2022-04-05 13:05:00,74.53,74.63,74.53,74.6,61343.0,66.0523,66.1409,66.0523,66.1143,61343.0
2022-04-05 13:10:00,74.59,74.64,74.55,74.59,44559.0,66.1054,66.1498,66.07,66.1054,44559.0
2022-04-05 13:15:00,74.59,74.62,74.57,74.62,67674.0,66.1054,66.132,66.0877,66.132,67674.0
2022-04-05 13:20:00,74.62,74.67,74.61,74.62,65553.0,66.132,66.1763,66.1232,66.132,65553.0
2022-04-05 13:25:00,74.62,74.66,74.59,74.61,39443.0,66.132,66.1675,66.1054,66.1232,39443.0
2022-04-05 13:30:00,74.61,74.62,74.58,74.61,32601.0,66.1232,66.132,66.0966,66.1232,32601.0
2022-04-05 13:35:00,74.6,74.64,74.58,74.62,50055.0,66.1143,66.1498,66.0966,66.132,50055.0
2022-04-05 13:40:00,74.61,74.64,74.56,74.58,54490.0,66.1232,66.1498,66.0789,66.0966,54490.0
2022-04-05 13:45:00,74.58,74.59,74.49,74.52,48857.0,66.0966,66.1054,66.0168,66.0434,48857.0
2022-04-05 13:50:00,74.51,74.53,74.44,74.46,54098.0,66.0345,66.0523,65.9725,65.9902,54098.0
2022-04-05 13:55:00,74.46,74.49,74.43,74.48,50914.0,65.9902,66.0168,65.9636,66.008,50914.0
2022-04-05 14:00:00,74.48,74.57,74.48,74.57,65177.0,66.008,66.0877,66.008,66.0877,65177.0
2022-04-05 14:05:00,74.57,74.63,74.57,74.62,40480.0,66.0877,66.1409,66.0877,66.132,40480.0
2022-04-05 14:10:00,74.62,74.62,74.49,74.5,52475.0,66.132,66.132,66.0168,66.0257,52475.0
2022-04-05 14:15:00,74.5,74.52,74.46,74.47,81809.0,66.0257,66.0434,65.9902,65.9991,81809.0
2022-04-05 14:20:00,74.47,74.57,74.44,74.57,68179.0,65.9991,66.0877,65.9725,66.0877,68179.0
2022-04-05 14:25:00,74.56,74.59,74.55,74.56,59690.0,66.0789,66.1054,66.07,66.0789,59690.0
2022-04-05 14:30:00,74.56,74.6,74.55,74.59,69003.0,66.0789,66.1143,66.07,66.1054,69003.0
2022-04-05 14:35:00,74.59,74.61,74.56,74.57,60026.0,66.1054,66.1232,66.0789,66.0877,60026.0
2022-04-05 14:40:00,74.58,74.63,74.54,74.61,114462.0,66.0966,66.1409,66.0611,66.1232,114462.0
2022-04-05 14:45:00,74.6,74.61,74.54,74.55,43230.0,66.1143,66.1232,66.0611,66.07,43230.0
2022-04-05 14:50:00,74.56,74.62,74.56,74.59,45679.0,66.0789,66.132,66.0789,66.1054,45679.0
2022-04-05 14:55:00,74.59,74.64,74.57,74.58,48555.0,66.1054,66.1498,66.0877,66.0966,48555.0
2022-04-05 15:00:00,74.58,74.61,74.52,74.52,60495.0,66.0966,66.1232,66.0434,66.0434,60495.0
2022-04-05 15:05:00,74.52,74.59,74.5,74.57,103901.0,66.0434,66.1054,66.0257,66.0877,103901.0
2022-04-05 15:10:00,74.57,74.59,74.48,74.52,107642.0,66.0877,66.1054,66.008,66.0434,107642.0
2022-04-05 15:15:00,74.53,74.57,74.5,74.51,117851.0,66.0523,66.0877,66.0257,66.0345,117851.0
2022-04-05 15:20:00,74.51,74.62,74.5,74.61,97811.0,66.0345,66.132,66.0257,66.1232,97811.0
2022-04-05 15:25:00,74.6,74.61,74.49,74.53,113284.0,66.1143,66.1232,66.0168,66.0523,113284.0
2022-04-05 15:30:00,74.53,74.54,74.43,74.45,165346.0,66.0523,66.0611,65.9636,65.9814,165346.0
2022-04-05 15:35:00,74.45,74.5,74.39,74.44,145958.0,65.9814,66.0257,65.9282,65.9725,145958.0
2022-04-05 15:40:00,74.44,74.45,74.36,74.39,127875.0,65.9725,65.9814,65.9016,65.9282,127875.0
2022-04-05 15:45:00,74.39,74.41,74.28,74.31,182992.0,65.9282,65.9459,65.8307,65.8573,182992.0
2022-04-05 15:50:00,74.3,74.42,74.26,74.38,228800.0,65.8484,65.9548,65.813,65.9193,228800.0
2022-04-05 15:55:00,74.38,74.45,74.36,74.45,421167.0,65.9193,65.9814,65.9016,65.9814,421167.0
2022-04-06 09:30:00,74.18,74.6,73.97,74.33,402257.0,65.7421,66.1143,65.556,65.875,402257.0
2022-04-06 09:35:00,74.32,74.43,74.24,74.32,236737.0,65.8662,65.9636,65.7953,65.8662,236737.0
2022-04-06 09:40:00,74.32,74.43,74.2,74.36,193058.0,65.8662,65.9636,65.7598,65.9016,193058.0
2022-04-06 09:45:00,74.36,74.64,74.27,74.63,235024.0,65.9016,66.1498,65.8218,66.1409,235024.0
2022-04-06 09:50:00,74.63,74.86,74.57,74.85,164856.0,66.1409,66.3447,66.0877,66.3359,164856.0
2022-04-06 09:55:00,74.84,74.89,74.74,74.74,160529.0,66.327,66.3713,66.2384,66.2384,160529.0
2022-04-06 10:00:00,74.75,74.86,74.67,74.7,151007.0,66.2472,66.3447,66.1763,66.2029,151007.0
2022-04-06 10:05:00,74.7,74.82,74.69,74.72,95235.0,66.2029,66.3093,66.1941,66.2207,95235.0
2022-04-06 10:10:00,74.72,74.83,74.69,74.77,118284.0,66.2207,66.3181,66.1941,66.265,118284.0
2022-04-06 10:15:00,74.77,74.81,74.61,74.69,114617.0,66.265,66.3004,66.1232,66.1941,114617.0
2022-04-06 10:20:00,74.69,74.78,74.64,74.77,104209.0,66.1941,66.2738,66.1498,66.265,104209.0
2022-04-06 10:25:00,74.77,74.85,74.74,74.81,147130.0,66.265,66.3359,66.2384,66.3004,147130.0
2022-04-06 10:30:00,74.81,74.83,74.66,74.82,130483.0,66.3004,66.3181,66.1675,66.3093,130483.0
2022-04-06 10:35:00,74.83,74.87,74.79,74.83,79492.0,66.3181,66.3536,66.2827,66.3181,79492.0
2022-04-06 10:40:00,74.84,74.96,74.83,74.94,161701.0,66.327,66.4334,66.3181,66.4156,161701.0
2022-04-06 10:45:00,74.94,74.99,74.84,74.92,113698.0,66.4156,66.4599,66.327,66.3979,113698.0
2022-04-06 10:50:00,74.92,74.92,74.85,74.92,69567.0,66.3979,66.3979,66.3359,66.3979,69567.0
2022-04-06 10:55:00,74.92,75.06,74.91,74.99,431128.0,66.3979,66.522,66.389,66.4599,431128.0
2022-04-06 11:00:00,74.99,75.04,74.91,75.04,92511.0,66.4599,66.5043,66.389,66.5043,92511.0
2022-04-06 11:05:00,75.03,75.08,74.99,75.02,89788.0,66.4954,66.5397,66.4599,66.4865,89788.0
2022-04-06 11:10:00,75.01,75.03,74.95,74.97,116138.0,66.4777,66.4954,66.4245,66.4422,116138.0
2022-04-06 11:15:00,74.97,75.12,74.95,75.12,125990.0,66.4422,66.5752,66.4245,66.5752,125990.0
2022-04-06 11:20:00,75.12,75.15,74.98,75.04,82844.0,66.5752,66.6017,66.4511,66.5043,82844.0
2022-04-06 11:25:00,75.04,75.05,74.99,75.01,158221.0,66.5043,66.5131,66.4599,66.4777,158221.0
2022-04-06 11:30:00,75.02,75.15,75.01,75.13,141114.0,66.4865,66.6017,66.4777,66.584,141114.0
2022-04-06 11:35:00,75.13,75.14,74.99,75.04,100428.0,66.584,66.5929,66.4599,66.5043,100428.0
2022-04-06 11:40:00,75.04,75.08,75.03,75.08,186650.0,66.5043,66.5397,66.4954,66.5397,186650.0
2022-04-06 11:45:00,75.09,75.21,75.05,75.21,156196.0,66.5486,66.6549,66.5131,66.6549,156196.0
2022-04-06 11:50:00,75.21,75.33,75.21,75.29,220567.0,66.6549,66.7613,66.6549,66.7258,220567.0
2022-04-06 11:55:00,75.28,75.29,75.19,75.28,71082.0,66.717,66.7258,66.6372,66.717,71082.0
2022-04-06 12:00:00,75.28,75.3,75.24,75.26,70748.0,66.717,66.7347,66.6815,66.6992,70748.0
2022-04-06 12:05:00,75.26,75.28,75.15,75.21,70366.0,66.6992,66.717,66.6017,66.6549,70366.0
2022-04-06 12:10:00,75.21,75.32,75.21,75.27,65060.0,66.6549,66.7524,66.6549,66.7081,65060.0
2022-04-06 12:15:00,75.27,75.29,75.18,75.19,78215.0,66.7081,66.7258,66.6283,66.6372,78215.0
2022-04-06 12:20:00,75.19,75.26,75.18,75.22,104938.0,66.6372,66.6992,66.6283,66.6638,104938.0
2022-04-06 12:25:00,75.22,75.28,75.19,75.22,66441.0,66.6638,66.717,66.6372,66.6638,66441.0
2022-04-06 12:30:00,75.22,75.28,75.21,75.24,67436.0,66.6638,66.717,66.6549,66.6815,67436.0
2022-04-06 12:35:00,75.24,75.26,75.18,75.21,69982.0,66.6815,66.6992,66.6283,66.6549,69982.0
2022-04-06 12:40:00,75.21,75.23,75.17,75.22,58393.0,66.6549,66.6726,66.6195,66.6638,58393.0
2022-04-06 12:45:00,75.21,75.21,75.09,75.1,126499.0,66.6549,66.6549,66.5486,66.5574,126499.0
2022-04-06 12:50:00,75.09,75.18,75.06,75.17,129216.0,66.5486,66.6283,66.522,66.6195,129216.0
2022-04-06 12:55:00,75.17,75.22,75.17,75.22,75009.0,66.6195,66.6638,66.6195,66.6638,75009.0
2022-04-06 13:00:00,75.22,75.25,75.21,75.24,65114.0,66.6638,66.6904,66.6549,66.6815,65114.0
2022-04-06 13:05:00,75.24,75.27,75.2,75.2,72904.0,66.6815,66.7081,66.6461,66.6461,72904.0
2022-04-06 13:10:00,75.21,75.27,75.19,75.27,78524.0,66.6549,66.7081,66.6372,66.7081,78524.0
2022-04-06 13:15:00,75.27,75.27,75.15,75.19,72152.0,66.7081,66.7081,66.6017,66.6372,72152.0
2022-04-06 13:20:00,75.18,75.26,75.17,75.25,73858.0,66.6283,66.6992,66.6195,66.6904,73858.0
2022-04-06 13:25:00,75.25,75.27,75.2,75.24,85788.0,66.6904,66.7081,66.6461,66.6815,85788.0
2022-04-06 13:30:00,75.25,75.27,75.21,75.26,50794.0,66.6904,66.7081,66.6549,66.6992,50794.0
2022-04-06 13:35:00,75.26,75.32,75.25,75.3,63511.0,66.6992,66.7524,66.6904,66.7347,63511.0
2022-04-06 13:40:00,75.3,75.3,75.2,75.2,65581.0,66.7347,66.7347,66.6461,66.6461,65581.0
2022-04-06 13:45:00,75.19,75.22,75.15,75.15,78101.0,66.6372,66.6638,66.6017,66.6017,78101.0
2022-04-06 13:50:00,75.15,75.21,75.06,75.09,179235.0,66.6017,66.6549,66.522,66.5486,179235.0
2022-04-06 13:55:00,75.1,75.18,74.94,75.17,571148.0,66.5574,66.6283,66.4156,66.6195,571148.0
2022-04-06 14:00:00,75.16,75.32,75.13,75.27,133613.0,66.6106,66.7524,66.584,66.7081,133613.0
2022-04-06 14:05:00,75.25,75.25,75.11,75.13,116190.0,66.6904,66.6904,66.5663,66.584,116190.0
2022-04-06 14:10:00,75.12,75.14,75.0,75.02,126995.0,66.5752,66.5929,66.4688,66.4865,126995.0
2022-04-06 14:15:00,75.02,75.08,75.01,75.06,154366.0,66.4865,66.5397,66.4777,66.522,154366.0
2022-04-06 14:20:00,75.06,75.19,75.05,75.15,73838.0,66.522,66.6372,66.5131,66.6017,73838.0
2022-04-06 14:25:00,75.15,75.23,75.12,75.15,73170.0,66.6017,66.6726,66.5752,66.6017,73170.0
2022-04-06 14:30:00,75.15,75.2,75.12,75.16,97251.0,66.6017,66.6461,66.5752,66.6106,97251.0
2022-04-06 14:35:00,75.16,75.19,75.1,75.13,88899.0,66.6106,66.6372,66.5574,66.584,88899.0
2022-04-06 14:40:00,75.13,75.19,75.12,75.19,114404.0,66.584,66.6372,66.5752,66.6372,114404.0
2022-04-06 14:45:00,75.18,75.23,75.16,75.2,76937.0,66.6283,66.6726,66.6106,66.6461,76937.0
2022-04-06 14:50:00,75.21,75.27,75.2,75.23,86932.0,66.6549,66.7081,66.6461,66.6726,86932.0
2022-04-06 14:55:00,75.24,75.27,75.22,75.25,64597.0,66.6815,66.7081,66.6638,66.6904,64597.0
2022-04-06 15:00:00,75.25,75.3,75.24,75.25,78367.0,66.6904,66.7347,66.6815,66.6904,78367.0
2022-04-06 15:05:00,75.24,75.26,75.18,75.25,96797.0,66.6815,66.6992,66.6283,66.6904,96797.0
2022-04-06 15:10:00,75.25,75.29,75.22,75.25,103126.0,66.6904,66.7258,66.6638,66.6904,103126.0
2022-04-06 15:15:00,75.25,75.3,75.23,75.28,95778.0,66.6904,66.7347,66.6726,66.717,95778.0
2022-04-06 15:20:00,75.27,75.3,75.21,75.26,165269.0,66.7081,66.7347,66.6549,66.6992,165269.0
2022-04-06 15:25:00,75.26,75.27,75.14,75.2,171825.0,66.6992,66.7081,66.5929,66.6461,171825.0
2022-04-06 15:30:00,75.2,75.3,75.17,75.3,223154.0,66.6461,66.7347,66.6195,66.7347,223154.0
2022-04-06 15:35:00,75.3,75.34,75.24,75.26,176443.0,66.7347,66.7701,66.6815,66.6992,176443.0
2022-04-06 15:40:00,75.27,75.34,75.25,75.33,135538.0,66.7081,66.7701,66.6904,66.7613,135538.0
2022-04-06 15:45:00,75.33,75.41,75.29,75.39,177252.0,66.7613,66.8322,66.7258,66.8144,177252.0
2022-04-06 15:50:00,75.39,75.45,75.37,75.42,281673.0,66.8144,66.8676,66.7967,66.841,281673.0
2022-04-06 15:55:00,75.42,75.48,75.34,75.36,631758.0,66.841,66.8942,66.7701,66.7879,631758.0
2022-04-07 09:30:00,75.38,75.78,75.3,75.65,407143.0,66.8056,67.1601,66.7347,67.0449,407143.0
2022-04-07 09:35:00,75.64,75.73,75.49,75.57,158655.0,67.036,67.1158,66.9031,66.974,158655.0
2022-04-07 09:40:00,75.58,75.98,75.56,75.95,187783.0,66.9828,67.3373,66.9651,67.3107,187783.0
2022-04-07 09:45:00,75.93,75.96,75.75,75.92,114531.0,67.293,67.3196,67.1335,67.2842,114531.0
2022-04-07 09:50:00,75.91,76.13,75.9,76.04,295928.0,67.2753,67.4703,67.2664,67.3905,295928.0
2022-04-07 09:55:00,76.03,76.06,75.91,75.99,199295.0,67.3816,67.4082,67.2753,67.3462,199295.0
2022-04-07 10:00:00,75.98,76.25,75.97,76.14,162399.0,67.3373,67.5766,67.3285,67.4791,162399.0
2022-04-07 10:05:00,76.13,76.29,76.11,76.17,216088.0,67.4703,67.6121,67.4525,67.5057,216088.0
2022-04-07 10:10:00,76.18,76.2,75.94,76.03,171684.0,67.5146,67.5323,67.3019,67.3816,171684.0
2022-04-07 10:15:00,76.03,76.21,75.97,76.19,93391.0,67.3816,67.5412,67.3285,67.5234,93391.0
2022-04-07 10:20:00,76.2,76.2,76.05,76.11,102024.0,67.5323,67.5323,67.3994,67.4525,102024.0
2022-04-07 10:25:00,76.1,76.18,76.05,76.17,237283.0,67.4437,67.5146,67.3994,67.5057,237283.0
2022-04-07 10:30:00,76.18,76.21,76.11,76.15,156363.0,67.5146,67.5412,67.4525,67.488,156363.0
2022-04-07 10:35:00,76.14,76.25,76.08,76.22,142313.0,67.4791,67.5766,67.426,67.55,142313.0
2022-04-07 10:40:00,76.22,76.22,76.11,76.13,70209.0,67.55,67.55,67.4525,67.4703,70209.0
2022-04-07 10:45:00,76.12,76.26,76.1,76.25,107474.0,67.4614,67.5855,67.4437,67.5766,107474.0
2022-04-07 10:50:00,76.25,76.25,76.05,76.05,118237.0,67.5766,67.5766,67.3994,67.3994,118237.0
2022-04-07 10:55:00,76.05,76.23,76.04,76.14,115285.0,67.3994,67.5589,67.3905,67.4791,115285.0
2022-04-07 11:00:00,76.15,76.18,76.08,76.12,87062.0,67.488,67.5146,67.426,67.4614,87062.0
2022-04-07 11:05:00,76.12,76.12,75.92,75.92,161967.0,67.4614,67.4614,67.2842,67.2842,161967.0
2022-04-07 11:10:00,75.92,76.02,75.91,76.01,95298.0,67.2842,67.3728,67.2753,67.3639,95298.0
2022-04-07 11:15:00,76.01,76.05,75.98,76.01,123772.0,67.3639,67.3994,67.3373,67.3639,123772.0
2022-04-07 11:20:00,76.01,76.19,76.0,76.19,157765.0,67.3639,67.5234,67.3551,67.5234,157765.0
2022-04-07 11:25:00,76.19,76.2,76.04,76.09,106067.0,67.5234,67.5323,67.3905,67.4348,106067.0
2022-04-07 11:30:00,76.1,76.14,76.04,76.06,124416.0,67.4437,67.4791,67.3905,67.4082,124416.0
2022-04-07 11:35:00,76.07,76.15,76.05,76.14,90242.0,67.4171,67.488,67.3994,67.4791,90242.0
2022-04-07 11:40:00,76.14,76.26,76.13,76.25,106764.0,67.4791,67.5855,67.4703,67.5766,106764.0
2022-04-07 11:45:00,76.25,76.32,76.21,76.27,137255.0,67.5766,67.6387,67.5412,67.5943,137255.0
2022-04-07 11:50:00,76.26,76.37,76.25,76.33,124876.0,67.5855,67.683,67.5766,67.6475,124876.0
2022-04-07 11:55:00,76.33,76.34,76.27,76.31,67962.0,67.6475,67.6564,67.5943,67.6298,67962.0
2022-04-07 12:00:00,76.31,76.36,76.3,76.31,93021.0,67.6298,67.6741,67.6209,67.6298,93021.0
2022-04-07 12:05:00,76.32,76.38,76.29,76.3,233009.0,67.6387,67.6918,67.6121,67.6209,233009.0
2022-04-07 12:10:00,76.3,76.34,76.28,76.32,65626.0,67.6209,67.6564,67.6032,67.6387,65626.0
2022-04-07 12:15:00,76.31,76.36,76.29,76.34,716907.0,67.6298,67.6741,67.6121,67.6564,716907.0
2022-04-07 12:20:00,76.34,76.45,76.34,76.41,139874.0,67.6564,67.7539,67.6564,67.7184,139874.0
2022-04-07 12:25:00,76.41,76.49,76.39,76.48,405378.0,67.7184,67.7893,67.7007,67.7805,405378.0
2022-04-07 12:30:00,76.48,76.6,76.47,76.59,170066.0,67.7805,67.8868,67.7716,67.8779,170066.0
2022-04-07 12:35:00,76.58,76.64,76.57,76.64,102719.0,67.8691,67.9223,67.8602,67.9223,102719.0
2022-04-07 12:40:00,76.64,76.73,76.62,76.72,113329.0,67.9223,68.002,67.9045,67.9932,113329.0
2022-04-07 12:45:00,76.72,76.76,76.66,76.73,150671.0,67.9932,68.0286,67.94,68.002,150671.0
2022-04-07 12:50:00,76.72,76.79,76.67,76.67,166004.0,67.9932,68.0552,67.9488,67.9488,166004.0
2022-04-07 12:55:00,76.67,76.7,76.64,76.66,108407.0,67.9488,67.9754,67.9223,67.94,108407.0
2022-04-07 13:00:00,76.65,76.69,76.64,76.65,170361.0,67.9311,67.9666,67.9223,67.9311,170361.0
2022-04-07 13:05:00,76.65,76.77,76.63,76.76,84915.0,67.9311,68.0375,67.9134,68.0286,84915.0
2022-04-07 13:10:00,76.77,76.88,76.74,76.88,148173.0,68.0375,68.135,68.0109,68.135,148173.0
2022-04-07 13:15:00,76.87,76.99,76.83,76.92,145650.0,68.1261,68.2324,68.0906,68.1704,145650.0
2022-04-07 13:20:00,76.92,76.98,76.84,76.95,120096.0,68.1704,68.2236,68.0995,68.197,120096.0
2022-04-07 13:25:00,76.94,76.95,76.85,76.94,86217.0,68.1881,68.197,68.1084,68.1881,86217.0
2022-04-07 13:30:00,76.94,76.96,76.83,76.85,120642.0,68.1881,68.2059,68.0906,68.1084,120642.0
2022-04-07 13:35:00,76.84,76.96,76.84,76.94,194385.0,68.0995,68.2059,68.0995,68.1881,194385.0
2022-04-07 13:40:00,76.95,77.0,76.94,76.97,65823.0,68.197,68.2413,68.1881,68.2147,65823.0
2022-04-07 13:45:00,76.97,77.08,76.95,77.06,194499.0,68.2147,68.3122,68.197,68.2945,194499.0
2022-04-07 13:50:00,77.06,77.06,76.89,76.93,179159.0,68.2945,68.2945,68.1438,68.1793,179159.0
2022-04-07 13:55:00,76.93,77.0,76.92,76.97,152611.0,68.1793,68.2413,68.1704,68.2147,152611.0
2022-04-07 14:00:00,76.98,77.0,76.95,77.0,105299.0,68.2236,68.2413,68.197,68.2413,105299.0
2022-04-07 14:05:00,77.0,77.03,76.96,77.0,170700.0,68.2413,68.2679,68.2059,68.2413,170700.0
2022-04-07 14:10:00,77.0,77.07,76.97,77.07,240437.0,68.2413,68.3033,68.2147,68.3033,240437.0
2022-04-07 14:15:00,77.08,77.1,77.03,77.06,108144.0,68.3122,68.3299,68.2679,68.2945,108144.0
2022-04-07 14:20:00,77.06,77.1,77.04,77.09,92031.0,68.2945,68.3299,68.2768,68.3211,92031.0
2022-04-07 14:25:00,77.09,77.12,76.99,77.09,130074.0,68.3211,68.3477,68.2324,68.3211,130074.0
2022-04-07 14:30:00,77.09,77.1,76.97,77.01,146256.0,68.3211,68.3299,68.2147,68.2502,146256.0
2022-04-07 14:35:00,77.01,77.02,76.88,76.93,256280.0,68.2502,68.259,68.135,68.1793,256280.0
2022-04-07 14:40:00,76.94,76.99,76.9,76.95,164418.0,68.1881,68.2324,68.1527,68.197,164418.0
2022-04-07 14:45:00,76.95,77.05,76.94,77.02,202790.0,68.197,68.2856,68.1881,68.259,202790.0
2022-04-07 14:50:00,77.01,77.09,76.98,77.08,270512.0,68.2502,68.3211,68.2236,68.3122,270512.0
2022-04-07 14:55:00,77.08,77.14,77.07,77.12,205684.0,68.3122,68.3654,68.3033,68.3477,205684.0
2022-04-07 15:00:00,77.11,77.15,77.07,77.13,144548.0,68.3388,68.3742,68.3033,68.3565,144548.0
2022-04-07 15:05:00,77.13,77.14,77.06,77.11,239737.0,68.3565,68.3654,68.2945,68.3388,239737.0
2022-04-07 15:10:00,77.11,77.14,77.09,77.12,155763.0,68.3388,68.3654,68.3211,68.3477,155763.0
2022-04-07 15:15:00,77.11,77.12,77.07,77.09,112497.0,68.3388,68.3477,68.3033,68.3211,112497.0
2022-04-07 15:20:00,77.09,77.12,77.08,77.11,219087.0,68.3211,68.3477,68.3122,68.3388,219087.0
2022-04-07 15:25:00,77.11,77.12,77.06,77.11,248925.0,68.3388,68.3477,68.2945,68.3388,248925.0
2022-04-07 15:30:00,77.11,77.12,77.08,77.11,275268.0,68.3388,68.3477,68.3122,68.3388,275268.0
2022-04-07 15:35:00,77.11,77.18,77.09,77.12,257992.0,68.3388,68.4008,68.3211,68.3477,257992.0
2022-04-07 15:40:00,77.11,77.24,77.1,77.21,296230.0,68.3388,68.454,68.3299,68.4274,296230.0
2022-04-07 15:45:00,77.21,77.23,77.18,77.22,265457.0,68.4274,68.4451,68.4008,68.4363,265457.0
2022-04-07 15:50:00,77.21,77.23,77.18,77.2,316005.0,68.4274,68.4451,68.4008,68.4186,316005.0
2022-04-07 15:55:00,77.19,77.28,77.18,77.26,753397.0,68.4097,68.4895,68.4008,68.4717,753397.0
2022-04-08 09:30:00,76.82,77.28,76.82,77.03,499754.0,68.0818,68.4895,68.0818,68.2679,499754.0
2022-04-08 09:35:00,77.04,77.32,77.0,77.19,189774.0,68.2768,68.5249,68.2413,68.4097,189774.0
2022-04-08 09:40:00,77.18,77.32,77.08,77.3,227915.0,68.4008,68.5249,68.3122,68.5072,227915.0
2022-04-08 09:45:00,77.31,77.49,77.19,77.24,260407.0,68.516,68.6756,68.4097,68.454,260407.0
2022-04-08 09:50:00,77.24,77.45,77.18,77.34,361143.0,68.454,68.6401,68.4008,68.5426,361143.0
2022-04-08 09:55:00,77.34,77.41,77.24,77.26,149764.0,68.5426,68.6047,68.454,68.4717,149764.0
2022-04-08 10:00:00,77.25,77.59,77.25,77.34,225917.0,68.4629,68.7642,68.4629,68.5426,225917.0
2022-04-08 10:05:00,77.33,77.33,77.14,77.22,131379.0,68.5338,68.5338,68.3654,68.4363,131379.0
2022-04-08 10:10:00,77.23,77.23,76.92,76.95,135428.0,68.4451,68.4451,68.1704,68.197,135428.0
2022-04-08 10:15:00,76.94,76.97,76.83,76.97,244610.0,68.1881,68.2147,68.0906,68.2147,244610.0
2022-04-08 10:20:00,76.97,76.97,76.82,76.9,160961.0,68.2147,68.2147,68.0818,68.1527,160961.0
2022-04-08 10:25:00,76.9,76.91,76.76,76.91,489498.0,68.1527,68.1615,68.0286,68.1615,489498.0
2022-04-08 10:30:00,76.9,77.05,76.85,77.05,171887.0,68.1527,68.2856,68.1084,68.2856,171887.0
2022-04-08 10:35:00,77.05,77.21,77.02,77.19,127820.0,68.2856,68.4274,68.259,68.4097,127820.0
2022-04-08 10:40:00,77.19,77.24,77.07,77.22,125580.0,68.4097,68.454,68.3033,68.4363,125580.0
2022-04-08 10:45:00,77.22,77.31,77.21,77.27,97898.0,68.4363,68.516,68.4274,68.4806,97898.0
2022-04-08 10:50:00,77.28,77.37,77.25,77.37,102779.0,68.4895,68.5692,68.4629,68.5692,102779.0
2022-04-08 10:55:00,77.37,77.66,77.36,77.66,178205.0,68.5692,68.8262,68.5604,68.8262,178205.0
2022-04-08 11:00:00,77.66,77.82,77.65,77.79,163008.0,68.8262,68.968,68.8174,68.9414,163008.0
2022-04-08 11:05:00,77.78,77.81,77.65,77.8,151919.0,68.9326,68.9592,68.8174,68.9503,151919.0
2022-04-08 11:10:00,77.81,77.84,77.71,77.83,202681.0,68.9592,68.9858,68.8705,68.9769,202681.0
2022-04-08 11:15:00,77.82,77.82,77.61,77.64,126405.0,68.968,68.968,68.7819,68.8085,126405.0
2022-04-08 11:20:00,77.64,77.66,77.52,77.53,110681.0,68.8085,68.8262,68.7022,68.711,110681.0
2022-04-08 11:25:00,77.54,77.58,77.49,77.51,160213.0,68.7199,68.7553,68.6756,68.6933,160213.0
2022-04-08 11:30:00,77.51,77.6,77.48,77.56,175655.0,68.6933,68.7731,68.6667,68.7376,175655.0
2022-04-08 11:35:00,77.56,77.69,77.56,77.64,101847.0,68.7376,68.8528,68.7376,68.8085,101847.0
2022-04-08 11:40:00,77.64,77.64,77.47,77.5,196929.0,68.8085,68.8085,68.6578,68.6844,196929.0
2022-04-08 11:45:00,77.5,77.66,77.49,77.58,146404.0,68.6844,68.8262,68.6756,68.7553,146404.0
2022-04-08 11:50:00,77.58,77.72,77.58,77.72,118534.0,68.7553,68.8794,68.7553,68.8794,118534.0
2022-04-08 11:55:00,77.72,77.76,77.71,77.73,127854.0,68.8794,68.9149,68.8705,68.8883,127854.0
2022-04-08 12:00:00,77.73,77.75,77.64,77.69,79098.0,68.8883,68.906,68.8085,68.8528,79098.0
2022-04-08 12:05:00,77.69,77.73,77.65,77.72,68474.0,68.8528,68.8883,68.8174,68.8794,68474.0
2022-04-08 12:10:00,77.72,77.78,77.68,77.7,88296.0,68.8794,68.9326,68.844,68.8617,88296.0
2022-04-08 12:15:00,77.7,77.71,77.57,77.67,81341.0,68.8617,68.8705,68.7465,68.8351,81341.0
2022-04-08 12:20:00,77.68,77.72,77.66,77.71,80209.0,68.844,68.8794,68.8262,68.8705,80209.0
2022-04-08 12:25:00,77.7,77.79,77.67,77.73,88386.0,68.8617,68.9414,68.8351,68.8883,88386.0
2022-04-08 12:30:00,77.73,77.77,77.69,77.76,96978.0,68.8883,68.9237,68.8528,68.9149,96978.0
2022-04-08 12:35:00,77.76,77.77,77.73,77.75,54480.0,68.9149,68.9237,68.8883,68.906,54480.0
2022-04-08 12:40:00,77.75,77.77,77.7,77.77,99309.0,68.906,68.9237,68.8617,68.9237,99309.0
2022-04-08 12:45:00,77.76,77.77,77.69,77.72,72198.0,68.9149,68.9237,68.8528,68.8794,72198.0
2022-04-08 12:50:00,77.72,77.8,77.7,77.79,193670.0,68.8794,68.9503,68.8617,68.9414,193670.0
2022-04-08 12:55:00,77.78,77.9,77.77,77.88,267224.0,68.9326,69.0389,68.9237,69.0212,267224.0
2022-04-08 13:00:00,77.89,78.03,77.88,77.95,481493.0,69.0301,69.1541,69.0212,69.0832,481493.0
2022-04-08 13:05:00,77.95,77.99,77.82,77.89,186528.0,69.0832,69.1187,68.968,69.0301,186528.0
2022-04-08 13:10:00,77.89,77.93,77.83,77.92,216043.0,69.0301,69.0655,68.9769,69.0567,216043.0
2022-04-08 13:15:00,77.92,77.93,77.83,77.89,101555.0,69.0567,69.0655,68.9769,69.0301,101555.0
2022-04-08 13:20:00,77.88,78.06,77.88,78.0,198245.0,69.0212,69.1807,69.0212,69.1276,198245.0
2022-04-08 13:25:00,78.0,78.0,77.94,77.98,74703.0,69.1276,69.1276,69.0744,69.1098,74703.0
2022-04-08 13:30:00,77.98,78.02,77.95,77.97,103334.0,69.1098,69.1453,69.0832,69.101,103334.0
2022-04-08 13:35:00,77.98,78.01,77.96,77.99,126939.0,69.1098,69.1364,69.0921,69.1187,126939.0
2022-04-08 13:40:00,77.99,78.0,77.95,77.96,168816.0,69.1187,69.1276,69.0832,69.0921,168816.0
2022-04-08 13:45:00,77.95,78.01,77.92,77.97,186869.0,69.0832,69.1364,69.0567,69.101,186869.0
2022-04-08 13:50:00,77.97,77.99,77.96,77.98,95935.0,69.101,69.1187,69.0921,69.1098,95935.0
2022-04-08 13:55:00,77.97,77.99,77.96,77.98,153069.0,69.101,69.1187,69.0921,69.1098,153069.0
2022-04-08 14:00:00,77.98,77.99,77.86,77.94,184749.0,69.1098,69.1187,69.0035,69.0744,184749.0
2022-04-08 14:05:00,77.95,77.97,77.9,77.92,92185.0,69.0832,69.101,69.0389,69.0567,92185.0
2022-04-08 14:10:00,77.93,77.94,77.87,77.87,55015.0,69.0655,69.0744,69.0123,69.0123,55015.0
2022-04-08 14:15:00,77.87,77.87,77.76,77.81,124104.0,69.0123,69.0123,68.9149,68.9592,124104.0
2022-04-08 14:20:00,77.81,77.84,77.78,77.79,80437.0,68.9592,68.9858,68.9326,68.9414,80437.0
2022-04-08 14:25:00,77.79,77.8,77.74,77.77,96659.0,68.9414,68.9503,68.8971,68.9237,96659.0
2022-04-08 14:30:00,77.78,77.82,77.73,77.8,70799.0,68.9326,68.968,68.8883,68.9503,70799.0
2022-04-08 14:35:00,77.79,77.82,77.77,77.8,60863.0,68.9414,68.968,68.9237,68.9503,60863.0
2022-04-08 14:40:00,77.79,77.84,77.77,77.78,95854.0,68.9414,68.9858,68.9237,68.9326,95854.0
2022-04-08 14:45:00,77.78,77.81,77.72,77.75,77505.0,68.9326,68.9592,68.8794,68.906,77505.0
2022-04-08 14:50:00,77.76,77.86,77.75,77.83,79710.0,68.9149,69.0035,68.906,68.9769,79710.0
2022-04-08 14:55:00,77.84,77.9,77.82,77.83,82184.0,68.9858,69.0389,68.968,68.9769,82184.0
2022-04-08 15:00:00,77.82,77.91,77.81,77.85,145265.0,68.968,69.0478,68.9592,68.9946,145265.0
2022-04-08 15:05:00,77.86,77.93,77.85,77.91,186210.0,69.0035,69.0655,68.9946,69.0478,186210.0
2022-04-08 15:10:00,77.91,77.96,77.91,77.94,105097.0,69.0478,69.0921,69.0478,69.0744,105097.0
2022-04-08 15:15:00,77.93,77.98,77.9,77.96,101873.0,69.0655,69.1098,69.0389,69.0921,101873.0
2022-04-08 15:20:00,77.95,78.0,77.94,77.98,138726.0,69.0832,69.1276,69.0744,69.1098,138726.0
2022-04-08 15:25:00,77.98,78.01,77.94,78.0,225962.0,69.1098,69.1364,69.0744,69.1276,225962.0
2022-04-08 15:30:00,78.0,78.02,77.95,77.98,223513.0,69.1276,69.1453,69.0832,69.1098,223513.0
2022-04-08 15:35:00,77.98,77.99,77.95,77.98,322143.0,69.1098,69.1187,69.0832,69.1098,322143.0
2022-04-08 15:40:00,77.98,78.05,77.93,78.05,363616.0,69.1098,69.1719,69.0655,69.1719,363616.0
2022-04-08 15:45:00,78.04,78.05,77.96,77.97,298809.0,69.163,69.1719,69.0921,69.101,298809.0
2022-04-08 15:50:00,77.97,77.99,77.76,77.8,472228.0,69.101,69.1187,68.9149,68.9503,472228.0
2022-04-08 15:55:00,77.8,77.8,77.62,77.78,845847.0,68.9503,68.9503,68.7908,68.9326,845847.0
2022-04-11 09:30:00,77.7,78.13,77.64,78.09,415669.0,68.8617,69.2428,68.8085,69.2073,415669.0
2022-04-11 09:35:00,78.09,78.13,77.28,77.28,213985.0,69.2073,69.2428,68.4895,68.4895,213985.0
2022-04-11 09:40:00,77.27,77.3,76.95,77.1,134584.0,68.4806,68.5072,68.197,68.3299,134584.0
2022-04-11 09:45:00,77.1,77.1,76.85,76.97,148955.0,68.3299,68.3299,68.1084,68.2147,148955.0
2022-04-11 09:50:00,76.97,76.99,76.67,76.7,117389.0,68.2147,68.2324,67.9488,67.9754,117389.0
2022-04-11 09:55:00,76.69,76.92,76.69,76.88,134783.0,67.9666,68.1704,67.9666,68.135,134783.0
2022-04-11 10:00:00,76.88,77.03,76.75,76.98,232138.0,68.135,68.2679,68.0197,68.2236,232138.0
2022-04-11 10:05:00,76.99,77.1,76.98,77.1,135981.0,68.2324,68.3299,68.2236,68.3299,135981.0
2022-04-11 10:10:00,77.1,77.14,76.97,77.09,120845.0,68.3299,68.3654,68.2147,68.3211,120845.0
2022-04-11 10:15:00,77.09,77.29,77.0,77.26,129727.0,68.3211,68.4983,68.2413,68.4717,129727.0
2022-04-11 10:20:00,77.25,77.38,77.13,77.34,80680.0,68.4629,68.5781,68.3565,68.5426,80680.0
2022-04-11 10:25:00,77.34,77.37,77.23,77.33,109383.0,68.5426,68.5692,68.4451,68.5338,109383.0
2022-04-11 10:30:00,77.32,77.33,76.85,76.88,104340.0,68.5249,68.5338,68.1084,68.135,104340.0
2022-04-11 10:35:00,76.88,77.11,76.84,77.02,138665.0,68.135,68.3388,68.0995,68.259,138665.0
2022-04-11 10:40:00,77.01,77.13,77.01,77.09,109399.0,68.2502,68.3565,68.2502,68.3211,109399.0
2022-04-11 10:45:00,77.08,77.25,77.05,77.22,120204.0,68.3122,68.4629,68.2856,68.4363,120204.0
2022-04-11 10:50:00,77.23,77.4,77.22,77.37,80881.0,68.4451,68.5958,68.4363,68.5692,80881.0
2022-04-11 10:55:00,77.37,77.45,77.3,77.38,83078.0,68.5692,68.6401,68.5072,68.5781,83078.0
2022-04-11 11:00:00,77.38,77.57,77.37,77.42,66965.0,68.5781,68.7465,68.5692,68.6135,66965.0
2022-04-11 11:05:00,77.41,77.44,77.17,77.18,121029.0,68.6047,68.6313,68.392,68.4008,121029.0
2022-04-11 11:10:00,77.18,77.2,77.02,77.15,122754.0,68.4008,68.4186,68.259,68.3742,122754.0
2022-04-11 11:15:00,77.15,77.16,77.05,77.12,124262.0,68.3742,68.3831,68.2856,68.3477,124262.0
2022-04-11 11:20:00,77.11,77.16,77.05,77.14,88956.0,68.3388,68.3831,68.2856,68.3654,88956.0
2022-04-11 11:25:00,77.14,77.15,77.1,77.12,108122.0,68.3654,68.3742,68.3299,68.3477,108122.0
2022-04-11 11:30:00,77.11,77.14,76.96,76.97,133593.0,68.3388,68.3654,68.2059,68.2147,133593.0
2022-04-11 11:35:00,76.98,77.12,76.98,77.05,85585.0,68.2236,68.3477,68.2236,68.2856,85585.0
2022-04-11 11:40:00,77.06,77.09,76.98,77.01,62359.0,68.2945,68.3211,68.2236,68.2502,62359.0
2022-04-11 11:45:00,77.01,77.1,76.99,77.1,111991.0,68.2502,68.3299,68.2324,68.3299,111991.0
2022-04-11 11:50:00,77.11,77.18,77.07,77.11,96398.0,68.3388,68.4008,68.3033,68.3388,96398.0
2022-04-11 11:55:00,77.11,77.11,76.99,77.02,59042.0,68.3388,68.3388,68.2324,68.259,59042.0
2022-04-11 12:00:00,77.02,77.04,76.9,76.94,37093.0,68.259,68.2768,68.1527,68.1881,37093.0
2022-04-11 12:05:00,76.95,77.03,76.93,77.03,63688.0,68.197,68.2679,68.1793,68.2679,63688.0
2022-04-11 12:10:00,77.02,77.04,76.95,76.96,58631.0,68.259,68.2768,68.197,68.2059,58631.0
2022-04-11 12:15:00,76.97,76.98,76.92,76.98,31974.0,68.2147,68.2236,68.1704,68.2236,31974.0
2022-04-11 12:20:00,76.98,77.04,76.97,77.02,57933.0,68.2236,68.2768,68.2147,68.259,57933.0
2022-04-11 12:25:00,77.01,77.04,76.94,76.98,47603.0,68.2502,68.2768,68.1881,68.2236,47603.0
2022-04-11 12:30:00,76.98,77.02,76.94,76.98,33967.0,68.2236,68.259,68.1881,68.2236,33967.0
2022-04-11 12:35:00,76.98,77.0,76.94,76.96,45075.0,68.2236,68.2413,68.1881,68.2059,45075.0
2022-04-11 12:40:00,76.96,76.98,76.85,76.88,42028.0,68.2059,68.2236,68.1084,68.135,42028.0
2022-04-11 12:45:00,76.87,77.0,76.86,76.99,61819.0,68.1261,68.2413,68.1172,68.2324,61819.0
2022-04-11 12:50:00,76.99,77.0,76.87,76.89,53125.0,68.2324,68.2413,68.1261,68.1438,53125.0
2022-04-11 12:55:00,76.88,76.91,76.85,76.86,48231.0,68.135,68.1615,68.1084,68.1172,48231.0
2022-04-11 13:00:00,76.86,76.89,76.82,76.84,49486.0,68.1172,68.1438,68.0818,68.0995,49486.0
2022-04-11 13:05:00,76.84,76.89,76.83,76.89,48798.0,68.0995,68.1438,68.0906,68.1438,48798.0
2022-04-11 13:10:00,76.9,76.95,76.85,76.91,68469.0,68.1527,68.197,68.1084,68.1615,68469.0
2022-04-11 13:15:00,76.91,76.96,76.85,76.86,68987.0,68.1615,68.2059,68.1084,68.1172,68987.0
2022-04-11 13:20:00,76.87,76.92,76.73,76.73,118018.0,68.1261,68.1704,68.002,68.002,118018.0
2022-04-11 13:25:00,76.74,76.85,76.7,76.85,70286.0,68.0109,68.1084,67.9754,68.1084,70286.0
2022-04-11 13:30:00,76.84,76.87,76.82,76.84,46521.0,68.0995,68.1261,68.0818,68.0995,46521.0
2022-04-11 13:35:00,76.84,76.86,76.8,76.85,53910.0,68.0995,68.1172,68.0641,68.1084,53910.0
2022-04-11 13:40:00,76.85,76.87,76.83,76.83,55346.0,68.1084,68.1261,68.0906,68.0906,55346.0
2022-04-11 13:45:00,76.84,76.91,76.82,76.91,64543.0,68.0995,68.1615,68.0818,68.1615,64543.0
2022-04-11 13:50:00,76.92,76.92,76.83,76.83,44140.0,68.1704,68.1704,68.0906,68.0906,44140.0
2022-04-11 13:55:00,76.83,76.84,76.76,76.81,78923.0,68.0906,68.0995,68.0286,68.0729,78923.0
2022-04-11 14:00:00,76.82,76.83,76.73,76.74,74825.0,68.0818,68.0906,68.002,68.0109,74825.0
2022-04-11 14:05:00,76.75,76.84,76.72,76.84,67246.0,68.0197,68.0995,67.9932,68.0995,67246.0
2022-04-11 14:10:00,76.83,76.87,76.63,76.64,84546.0,68.0906,68.1261,67.9134,67.9223,84546.0
2022-04-11 14:15:00,76.64,76.72,76.57,76.7,172259.0,67.9223,67.9932,67.8602,67.9754,172259.0
2022-04-11 14:20:00,76.7,77.06,76.7,76.79,378375.0,67.9754,68.2945,67.9754,68.0552,378375.0
2022-04-11 14:25:00,76.79,76.8,76.65,76.67,89065.0,68.0552,68.0641,67.9311,67.9488,89065.0
2022-04-11 14:30:00,76.66,76.69,76.6,76.69,73822.0,67.94,67.9666,67.8868,67.9666,73822.0
2022-04-11 14:35:00,76.68,76.81,76.62,76.76,76282.0,67.9577,68.0729,67.9045,68.0286,76282.0
2022-04-11 14:40:00,76.76,76.84,76.74,76.82,295523.0,68.0286,68.0995,68.0109,68.0818,295523.0
2022-04-11 14:45:00,76.82,76.83,76.71,76.81,191452.0,68.0818,68.0906,67.9843,68.0729,191452.0
2022-04-11 14:50:00,76.8,76.81,76.75,76.75,124059.0,68.0641,68.0729,68.0197,68.0197,124059.0
2022-04-11 14:55:00,76.76,76.81,76.73,76.78,84796.0,68.0286,68.0729,68.002,68.0463,84796.0
2022-04-11 15:00:00,76.78,76.79,76.67,76.73,141465.0,68.0463,68.0552,67.9488,68.002,141465.0
2022-04-11 15:05:00,76.74,76.77,76.69,76.77,146892.0,68.0109,68.0375,67.9666,68.0375,146892.0
2022-04-11 15:10:00,76.77,76.81,76.74,76.76,83874.0,68.0375,68.0729,68.0109,68.0286,83874.0
2022-04-11 15:15:00,76.76,76.76,76.7,76.72,73895.0,68.0286,68.0286,67.9754,67.9932,73895.0
2022-04-11 15:20:00,76.73,76.76,76.71,76.76,78429.0,68.002,68.0286,67.9843,68.0286,78429.0
2022-04-11 15:25:00,76.76,76.79,76.67,76.7,234709.0,68.0286,68.0552,67.9488,67.9754,234709.0
2022-04-11 15:30:00,76.7,76.73,76.67,76.68,170767.0,67.9754,68.002,67.9488,67.9577,170767.0
2022-04-11 15:35:00,76.67,76.69,76.61,76.64,165767.0,67.9488,67.9666,67.8957,67.9223,165767.0
2022-04-11 15:40:00,76.64,76.67,76.52,76.53,193306.0,67.9223,67.9488,67.8159,67.8248,193306.0
2022-04-11 15:45:00,76.55,76.63,76.53,76.55,251606.0,67.8425,67.9134,67.8248,67.8425,251606.0
2022-04-11 15:50:00,76.54,76.6,76.53,76.54,316606.0,67.8336,67.8868,67.8248,67.8336,316606.0
2022-04-11 15:55:00,76.53,76.55,76.47,76.5,696149.0,67.8248,67.8425,67.7716,67.7982,696149.0
2022-04-12 09:30:00,76.22,76.85,76.02,76.63,393740.0,67.55,68.1084,67.3728,67.9134,393740.0
2022-04-12 09:35:00,76.58,76.88,76.55,76.82,293032.0,67.8691,68.135,67.8425,68.0818,293032.0
2022-04-12 09:40:00,76.83,77.03,76.81,76.92,218781.0,68.0906,68.2679,68.0729,68.1704,218781.0
2022-04-12 09:45:00,76.91,76.93,76.56,76.76,180077.0,68.1615,68.1793,67.8514,68.0286,180077.0
2022-04-12 09:50:00,76.76,76.85,76.64,76.71,123710.0,68.0286,68.1084,67.9223,67.9843,123710.0
2022-04-12 09:55:00,76.72,76.72,76.24,76.28,207357.0,67.9932,67.9932,67.5678,67.6032,207357.0
2022-04-12 10:00:00,76.28,76.38,75.87,75.92,345082.0,67.6032,67.6918,67.2398,67.2842,345082.0
2022-04-12 10:05:00,75.92,75.94,75.73,75.74,263437.0,67.2842,67.3019,67.1158,67.1246,263437.0
2022-04-12 10:10:00,75.75,76.24,75.57,76.2,253579.0,67.1335,67.5678,66.974,67.5323,253579.0
2022-04-12 10:15:00,76.2,76.35,76.15,76.19,145144.0,67.5323,67.6652,67.488,67.5234,145144.0
2022-04-12 10:20:00,76.19,76.2,76.02,76.1,87659.0,67.5234,67.5323,67.3728,67.4437,87659.0
2022-04-12 10:25:00,76.09,76.14,75.93,76.0,111914.0,67.4348,67.4791,67.293,67.3551,111914.0
2022-04-12 10:30:00,76.01,76.09,75.91,76.0,108088.0,67.3639,67.4348,67.2753,67.3551,108088.0
2022-04-12 10:35:00,76.0,76.23,75.98,76.11,89704.0,67.3551,67.5589,67.3373,67.4525,89704.0
2022-04-12 10:40:00,76.1,76.13,76.0,76.07,161437.0,67.4437,67.4703,67.3551,67.4171,161437.0
2022-04-12 10:45:00,76.08,76.32,76.02,76.31,176906.0,67.426,67.6387,67.3728,67.6298,176906.0
2022-04-12 10:50:00,76.31,76.36,76.19,76.36,163556.0,67.6298,67.6741,67.5234,67.6741,163556.0
2022-04-12 10:55:00,76.36,76.41,76.29,76.3,110479.0,67.6741,67.7184,67.6121,67.6209,110479.0
2022-04-12 11:00:00,76.31,76.37,76.28,76.33,95812.0,67.6298,67.683,67.6032,67.6475,95812.0
2022-04-12 11:05:00,76.32,76.48,76.3,76.4,83099.0,67.6387,67.7805,67.6209,67.7096,83099.0
2022-04-12 11:10:00,76.4,76.54,76.37,76.53,83741.0,67.7096,67.8336,67.683,67.8248,83741.0
2022-04-12 11:15:00,76.53,76.58,76.46,76.56,63759.0,67.8248,67.8691,67.7627,67.8514,63759.0
2022-04-12 11:20:00,76.56,76.63,76.49,76.62,84234.0,67.8514,67.9134,67.7893,67.9045,84234.0
2022-04-12 11:25:00,76.63,76.68,76.57,76.61,72995.0,67.9134,67.9577,67.8602,67.8957,72995.0
2022-04-12 11:30:00,76.62,76.7,76.56,76.7,54790.0,67.9045,67.9754,67.8514,67.9754,54790.0
2022-04-12 11:35:00,76.7,76.72,76.55,76.58,82349.0,67.9754,67.9932,67.8425,67.8691,82349.0
2022-04-12 11:40:00,76.57,76.69,76.56,76.66,52000.0,67.8602,67.9666,67.8514,67.94,52000.0
2022-04-12 11:45:00,76.66,76.79,76.63,76.78,71612.0,67.94,68.0552,67.9134,68.0463,71612.0
2022-04-12 11:50:00,76.79,76.84,76.75,76.77,72478.0,68.0552,68.0995,68.0197,68.0375,72478.0
2022-04-12 11:55:00,76.76,76.89,76.76,76.88,57716.0,68.0286,68.1438,68.0286,68.135,57716.0
2022-04-12 12:00:00,76.88,76.96,76.86,76.9,67255.0,68.135,68.2059,68.1172,68.1527,67255.0
2022-04-12 12:05:00,76.9,76.94,76.87,76.88,50569.0,68.1527,68.1881,68.1261,68.135,50569.0
2022-04-12 12:10:00,76.89,76.91,76.86,76.91,55520.0,68.1438,68.1615,68.1172,68.1615,55520.0
2022-04-12 12:15:00,76.9,77.0,76.88,76.94,78752.0,68.1527,68.2413,68.135,68.1881,78752.0
2022-04-12 12:20:00,76.94,76.98,76.88,76.92,82704.0,68.1881,68.2236,68.135,68.1704,82704.0
2022-04-12 12:25:00,76.92,76.94,76.8,76.8,51530.0,68.1704,68.1881,68.0641,68.0641,51530.0
2022-04-12 12:30:00,76.8,76.81,76.75,76.78,46220.0,68.0641,68.0729,68.0197,68.0463,46220.0
2022-04-12 12:35:00,76.78,76.81,76.74,76.79,57297.0,68.0463,68.0729,68.0109,68.0552,57297.0
2022-04-12 12:40:00,76.78,76.79,76.71,76.74,50306.0,68.0463,68.0552,67.9843,68.0109,50306.0
2022-04-12 12:45:00,76.74,76.79,76.74,76.79,39489.0,68.0109,68.0552,68.0109,68.0552,39489.0
2022-04-12 12:50:00,76.8,76.82,76.72,76.73,81862.0,68.0641,68.0818,67.9932,68.002,81862.0
2022-04-12 12:55:00,76.72,76.76,76.71,76.75,48627.0,67.9932,68.0286,67.9843,68.0197,48627.0
2022-04-12 13:00:00,76.75,76.8,76.68,76.73,71041.0,68.0197,68.0641,67.9577,68.002,71041.0
2022-04-12 13:05:00,76.74,76.75,76.69,76.72,63953.0,68.0109,68.0197,67.9666,67.9932,63953.0
2022-04-12 13:10:00,76.71,76.76,76.7,76.73,63419.0,67.9843,68.0286,67.9754,68.002,63419.0
2022-04-12 13:15:00,76.74,76.81,76.73,76.78,45131.0,68.0109,68.0729,68.002,68.0463,45131.0
2022-04-12 13:20:00,76.78,76.86,76.78,76.81,84028.0,68.0463,68.1172,68.0463,68.0729,84028.0
2022-04-12 13:25:00,76.81,76.85,76.81,76.82,36707.0,68.0729,68.1084,68.0729,68.0818,36707.0
2022-04-12 13:30:00,76.83,76.88,76.79,76.87,67818.0,68.0906,68.135,68.0552,68.1261,67818.0
2022-04-12 13:35:00,76.88,76.93,76.85,76.87,62331.0,68.135,68.1793,68.1084,68.1261,62331.0
2022-04-12 13:40:00,76.86,76.87,76.77,76.8,51768.0,68.1172,68.1261,68.0375,68.0641,51768.0
2022-04-12 13:45:00,76.8,76.82,76.77,76.78,52776.0,68.0641,68.0818,68.0375,68.0463,52776.0
2022-04-12 13:50:00,76.78,76.81,76.7,76.71,64223.0,68.0463,68.0729,67.9754,67.9843,64223.0
2022-04-12 13:55:00,76.72,76.72,76.61,76.64,52673.0,67.9932,67.9932,67.8957,67.9223,52673.0
2022-04-12 14:00:00,76.63,76.64,76.59,76.64,79811.0,67.9134,67.9223,67.8779,67.9223,79811.0
2022-04-12 14:05:00,76.64,76.8,76.64,76.78,81221.0,67.9223,68.0641,67.9223,68.0463,81221.0
2022-04-12 14:10:00,76.78,76.79,76.7,76.76,112935.0,68.0463,68.0552,67.9754,68.0286,112935.0
2022-04-12 14:15:00,76.77,76.78,76.7,76.74,133892.0,68.0375,68.0463,67.9754,68.0109,133892.0
2022-04-12 14:20:00,76.74,76.81,76.73,76.8,100363.0,68.0109,68.0729,68.002,68.0641,100363.0
2022-04-12 14:25:00,76.8,76.81,76.76,76.78,45566.0,68.0641,68.0729,68.0286,68.0463,45566.0
2022-04-12 14:30:00,76.78,76.87,76.74,76.86,77914.0,68.0463,68.1261,68.0109,68.1172,77914.0
2022-04-12 14:35:00,76.87,76.94,76.8,76.81,79555.0,68.1261,68.1881,68.0641,68.0729,79555.0
2022-04-12 14:40:00,76.81,76.81,76.73,76.78,41542.0,68.0729,68.0729,68.002,68.0463,41542.0
2022-04-12 14:45:00,76.78,76.87,76.75,76.82,74703.0,68.0463,68.1261,68.0197,68.0818,74703.0
2022-04-12 14:50:00,76.83,76.84,76.77,76.78,71452.0,68.0906,68.0995,68.0375,68.0463,71452.0
2022-04-12 14:55:00,76.78,76.83,76.77,76.81,63680.0,68.0463,68.0906,68.0375,68.0729,63680.0
2022-04-12 15:00:00,76.81,76.88,76.73,76.75,119060.0,68.0729,68.135,68.002,68.0197,119060.0
2022-04-12 15:05:00,76.75,76.76,76.66,76.67,81701.0,68.0197,68.0286,67.94,67.9488,81701.0
2022-04-12 15:10:00,76.67,76.71,76.62,76.66,65763.0,67.9488,67.9843,67.9045,67.94,65763.0
2022-04-12 15:15:00,76.66,76.69,76.5,76.54,77378.0,67.94,67.9666,67.7982,67.8336,77378.0
2022-04-12 15:20:00,76.54,76.58,76.52,76.56,87080.0,67.8336,67.8691,67.8159,67.8514,87080.0
2022-04-12 15:25:00,76.55,76.56,76.44,76.47,69428.0,67.8425,67.8514,67.745,67.7716,69428.0
2022-04-12 15:30:00,76.47,76.48,76.4,76.47,118325.0,67.7716,67.7805,67.7096,67.7716,118325.0
2022-04-12 15:35:00,76.47,76.58,76.45,76.57,124862.0,67.7716,67.8691,67.7539,67.8602,124862.0
2022-04-12 15:40:00,76.58,76.67,76.55,76.66,98648.0,67.8691,67.9488,67.8425,67.94,98648.0
2022-04-12 15:45:00,76.65,76.72,76.6,76.7,230393.0,67.9311,67.9932,67.8868,67.9754,230393.0
2022-04-12 15:50:00,76.69,76.71,76.5,76.55,190482.0,67.9666,67.9843,67.7982,67.8425,190482.0
2022-04-12 15:55:00,76.56,76.61,76.5,76.56,583887.0,67.8514,67.8957,67.7982,67.8514,583887.0
2022-04-13 09:30:00,76.73,77.14,76.73,77.09,226263.0,68.002,68.3654,68.002,68.3211,226263.0
2022-04-13 09:35:00,77.11,77.13,76.82,76.92,177158.0,68.3388,68.3565,68.0818,68.1704,177158.0
2022-04-13 09:40:00,76.9,77.12,76.87,76.89,95676.0,68.1527,68.3477,68.1261,68.1438,95676.0
2022-04-13 09:45:00,76.91,76.93,76.55,76.86,106472.0,68.1615,68.1793,67.8425,68.1172,106472.0
2022-04-13 09:50:00,76.84,76.88,76.62,76.67,102765.0,68.0995,68.135,67.9045,67.9488,102765.0
2022-04-13 09:55:00,76.68,76.8,76.62,76.79,129509.0,67.9577,68.0641,67.9045,68.0552,129509.0
2022-04-13 10:00:00,76.8,76.95,76.77,76.79,132678.0,68.0641,68.197,68.0375,68.0552,132678.0
2022-04-13 10:05:00,76.8,76.82,76.62,76.75,106030.0,68.0641,68.0818,67.9045,68.0197,106030.0
2022-04-13 10:10:00,76.75,76.95,76.7,76.83,85551.0,68.0197,68.197,67.9754,68.0906,85551.0
2022-04-13 10:15:00,76.82,76.84,76.66,76.73,96522.0,68.0818,68.0995,67.94,68.002,96522.0
2022-04-13 10:20:00,76.72,76.75,76.57,76.64,113828.0,67.9932,68.0197,67.8602,67.9223,113828.0
2022-04-13 10:25:00,76.63,76.68,76.59,76.65,47863.0,67.9134,67.9577,67.8779,67.9311,47863.0
2022-04-13 10:30:00,76.64,76.72,76.51,76.71,48765.0,67.9223,67.9932,67.807,67.9843,48765.0
2022-04-13 10:35:00,76.72,76.86,76.71,76.84,118652.0,67.9932,68.1172,67.9843,68.0995,118652.0
2022-04-13 10:40:00,76.84,76.87,76.7,76.72,99947.0,68.0995,68.1261,67.9754,67.9932,99947.0
2022-04-13 10:45:00,76.73,76.84,76.67,76.81,85692.0,68.002,68.0995,67.9488,68.0729,85692.0
2022-04-13 10:50:00,76.81,76.81,76.73,76.77,73155.0,68.0729,68.0729,68.002,68.0375,73155.0
2022-04-13 10:55:00,76.77,76.82,76.68,76.81,65605.0,68.0375,68.0818,67.9577,68.0729,65605.0
2022-04-13 11:00:00,76.81,76.82,76.73,76.8,96227.0,68.0729,68.0818,68.002,68.0641,96227.0
2022-04-13 11:05:00,76.8,76.81,76.67,76.67,55066.0,68.0641,68.0729,67.9488,67.9488,55066.0
2022-04-13 11:10:00,76.67,76.76,76.64,76.72,125192.0,67.9488,68.0286,67.9223,67.9932,125192.0
2022-04-13 11:15:00,76.72,76.78,76.68,76.7,110537.0,67.9932,68.0463,67.9577,67.9754,110537.0
2022-04-13 11:20:00,76.7,76.71,76.6,76.67,77995.0,67.9754,67.9843,67.8868,67.9488,77995.0
2022-04-13 11:25:00,76.68,76.72,76.63,76.69,68740.0,67.9577,67.9932,67.9134,67.9666,68740.0
2022-04-13 11:30:00,76.69,76.76,76.67,76.73,147683.0,67.9666,68.0286,67.9488,68.002,147683.0
2022-04-13 11:35:00,76.74,76.75,76.64,76.7,56760.0,68.0109,68.0197,67.9223,67.9754,56760.0
2022-04-13 11:40:00,76.7,76.71,76.64,76.7,50579.0,67.9754,67.9843,67.9223,67.9754,50579.0
2022-04-13 11:45:00,76.7,76.7,76.6,76.65,85669.0,67.9754,67.9754,67.8868,67.9311,85669.0
2022-04-13 11:50:00,76.65,76.65,76.47,76.56,69197.0,67.9311,67.9311,67.7716,67.8514,69197.0
2022-04-13 11:55:00,76.56,76.56,76.45,76.48,65716.0,67.8514,67.8514,67.7539,67.7805,65716.0
2022-04-13 12:00:00,76.48,76.52,76.47,76.5,64554.0,67.7805,67.8159,67.7716,67.7982,64554.0
2022-04-13 12:05:00,76.5,76.58,76.48,76.56,68420.0,67.7982,67.8691,67.7805,67.8514,68420.0
2022-04-13 12:10:00,76.56,76.6,76.55,76.57,73949.0,67.8514,67.8868,67.8425,67.8602,73949.0
2022-04-13 12:15:00,76.58,76.58,76.52,76.55,62232.0,67.8691,67.8691,67.8159,67.8425,62232.0
2022-04-13 12:20:00,76.55,76.7,76.54,76.61,87288.0,67.8425,67.9754,67.8336,67.8957,87288.0
2022-04-13 12:25:00,76.61,76.67,76.59,76.67,165175.0,67.8957,67.9488,67.8779,67.9488,165175.0
2022-04-13 12:30:00,76.67,76.77,76.66,76.76,177725.0,67.9488,68.0375,67.94,68.0286,177725.0
2022-04-13 12:35:00,76.76,76.81,76.75,76.78,65046.0,68.0286,68.0729,68.0197,68.0463,65046.0
2022-04-13 12:40:00,76.79,76.81,76.76,76.79,76690.0,68.0552,68.0729,68.0286,68.0552,76690.0
2022-04-13 12:45:00,76.8,76.81,76.76,76.79,87098.0,68.0641,68.0729,68.0286,68.0552,87098.0
2022-04-13 12:50:00,76.79,76.82,76.77,76.77,54905.0,68.0552,68.0818,68.0375,68.0375,54905.0
2022-04-13 12:55:00,76.78,76.82,76.76,76.81,141376.0,68.0463,68.0818,68.0286,68.0729,141376.0
2022-04-13 13:00:00,76.82,76.9,76.81,76.89,71130.0,68.0818,68.1527,68.0729,68.1438,71130.0
2022-04-13 13:05:00,76.89,77.01,76.88,76.99,151054.0,68.1438,68.2502,68.135,68.2324,151054.0
2022-04-13 13:10:00,77.0,77.01,76.94,76.98,102623.0,68.2413,68.2502,68.1881,68.2236,102623.0
2022-04-13 13:15:00,76.97,77.01,76.92,76.97,70515.0,68.2147,68.2502,68.1704,68.2147,70515.0
2022-04-13 13:20:00,76.98,76.99,76.93,76.98,29272.0,68.2236,68.2324,68.1793,68.2236,29272.0
2022-04-13 13:25:00,76.97,76.98,76.77,76.82,84160.0,68.2147,68.2236,68.0375,68.0818,84160.0
2022-04-13 13:30:00,76.84,76.94,76.83,76.91,45909.0,68.0995,68.1881,68.0906,68.1615,45909.0
2022-04-13 13:35:00,76.92,76.94,76.82,76.9,83552.0,68.1704,68.1881,68.0818,68.1527,83552.0
2022-04-13 13:40:00,76.89,76.94,76.85,76.92,114570.0,68.1438,68.1881,68.1084,68.1704,114570.0
2022-04-13 13:45:00,76.92,76.98,76.84,76.91,114049.0,68.1704,68.2236,68.0995,68.1615,114049.0
2022-04-13 13:50:00,76.92,76.96,76.86,76.88,108773.0,68.1704,68.2059,68.1172,68.135,108773.0
2022-04-13 13:55:00,76.87,76.92,76.77,76.81,117820.0,68.1261,68.1704,68.0375,68.0729,117820.0
2022-04-13 14:00:00,76.81,76.85,76.77,76.8,80010.0,68.0729,68.1084,68.0375,68.0641,80010.0
2022-04-13 14:05:00,76.8,76.82,76.76,76.8,103168.0,68.0641,68.0818,68.0286,68.0641,103168.0
2022-04-13 14:10:00,76.79,76.8,76.75,76.78,50284.0,68.0552,68.0641,68.0197,68.0463,50284.0
2022-04-13 14:15:00,76.78,76.86,76.77,76.86,136962.0,68.0463,68.1172,68.0375,68.1172,136962.0
2022-04-13 14:20:00,76.86,76.9,76.84,76.86,77170.0,68.1172,68.1527,68.0995,68.1172,77170.0
2022-04-13 14:25:00,76.85,76.86,76.78,76.81,74149.0,68.1084,68.1172,68.0463,68.0729,74149.0
2022-04-13 14:30:00,76.8,76.82,76.75,76.77,50120.0,68.0641,68.0818,68.0197,68.0375,50120.0
2022-04-13 14:35:00,76.78,76.81,76.76,76.78,94172.0,68.0463,68.0729,68.0286,68.0463,94172.0
2022-04-13 14:40:00,76.78,76.81,76.74,76.75,65268.0,68.0463,68.0729,68.0109,68.0197,65268.0
2022-04-13 14:45:00,76.76,76.79,76.74,76.77,78703.0,68.0286,68.0552,68.0109,68.0375,78703.0
2022-04-13 14:50:00,76.77,76.81,76.74,76.81,91164.0,68.0375,68.0729,68.0109,68.0729,91164.0
2022-04-13 14:55:00,76.81,76.81,76.76,76.79,55387.0,68.0729,68.0729,68.0286,68.0552,55387.0
2022-04-13 15:00:00,76.79,76.81,76.76,76.8,35431.0,68.0552,68.0729,68.0286,68.0641,35431.0
2022-04-13 15:05:00,76.81,76.84,76.78,76.8,95199.0,68.0729,68.0995,68.0463,68.0641,95199.0
2022-04-13 15:10:00,76.8,76.85,76.78,76.83,85803.0,68.0641,68.1084,68.0463,68.0906,85803.0
2022-04-13 15:15:00,76.84,76.94,76.81,76.92,66993.0,68.0995,68.1881,68.0729,68.1704,66993.0
2022-04-13 15:20:00,76.92,76.94,76.9,76.92,37422.0,68.1704,68.1881,68.1527,68.1704,37422.0
2022-04-13 15:25:00,76.91,76.93,76.81,76.84,74761.0,68.1615,68.1793,68.0729,68.0995,74761.0
2022-04-13 15:30:00,76.84,76.86,76.8,76.84,87140.0,68.0995,68.1172,68.0641,68.0995,87140.0
2022-04-13 15:35:00,76.84,76.86,76.78,76.81,89913.0,68.0995,68.1172,68.0463,68.0729,89913.0
2022-04-13 15:40:00,76.81,76.88,76.81,76.87,122918.0,68.0729,68.135,68.0729,68.1261,122918.0
2022-04-13 15:45:00,76.87,76.9,76.82,76.89,155089.0,68.1261,68.1527,68.0818,68.1438,155089.0
2022-04-13 15:50:00,76.89,76.9,76.78,76.8,204005.0,68.1438,68.1527,68.0463,68.0641,204005.0
2022-04-13 15:55:00,76.8,76.92,76.77,76.89,569205.0,68.0641,68.1704,68.0375,68.1438,569205.0
2022-04-14 09:30:00,77.04,77.21,76.79,77.2,425053.0,68.2768,68.4274,68.0552,68.4186,425053.0
2022-04-14 09:35:00,77.2,77.57,77.17,77.36,104800.0,68.4186,68.7465,68.392,68.5604,104800.0
2022-04-14 09:40:00,77.37,77.49,77.25,77.32,116364.0,68.5692,68.6756,68.4629,68.5249,116364.0
2022-04-14 09:45:00,77.31,77.41,77.05,77.14,157738.0,68.516,68.6047,68.2856,68.3654,157738.0
2022-04-14 09:50:00,77.14,77.2,77.0,77.07,113557.0,68.3654,68.4186,68.2413,68.3033,113557.0
2022-04-14 09:55:00,77.07,77.23,77.05,77.19,131109.0,68.3033,68.4451,68.2856,68.4097,131109.0
2022-04-14 10:00:00,77.2,77.22,77.06,77.17,80499.0,68.4186,68.4363,68.2945,68.392,80499.0
2022-04-14 10:05:00,77.17,77.33,77.07,77.09,125691.0,68.392,68.5338,68.3033,68.3211,125691.0
2022-04-14 10:10:00,77.07,77.33,77.04,77.25,145394.0,68.3033,68.5338,68.2768,68.4629,145394.0
2022-04-14 10:15:00,77.25,77.35,77.11,77.29,121746.0,68.4629,68.5515,68.3388,68.4983,121746.0
2022-04-14 10:20:00,77.29,77.37,77.18,77.19,136539.0,68.4983,68.5692,68.4008,68.4097,136539.0
2022-04-14 10:25:00,77.19,77.42,77.19,77.39,460091.0,68.4097,68.6135,68.4097,68.5869,460091.0
2022-04-14 10:30:00,77.39,77.63,77.35,77.63,189367.0,68.5869,68.7996,68.5515,68.7996,189367.0
2022-04-14 10:35:00,77.63,77.81,77.61,77.81,266514.0,68.7996,68.9592,68.7819,68.9592,266514.0
2022-04-14 10:40:00,77.81,77.98,77.8,77.84,234893.0,68.9592,69.1098,68.9503,68.9858,234893.0
2022-04-14 10:45:00,77.82,78.06,77.8,78.05,332488.0,68.968,69.1807,68.9503,69.1719,332488.0
2022-04-14 10:50:00,78.05,78.06,77.92,78.01,222110.0,69.1719,69.1807,69.0567,69.1364,222110.0
2022-04-14 10:55:00,78.02,78.02,77.9,77.96,422717.0,69.1453,69.1453,69.0389,69.0921,422717.0
2022-04-14 11:00:00,77.95,78.0,77.91,77.97,186380.0,69.0832,69.1276,69.0478,69.101,186380.0
2022-04-14 11:05:00,77.97,78.02,77.88,78.0,226467.0,69.101,69.1453,69.0212,69.1276,226467.0
2022-04-14 11:10:00,78.0,78.12,77.92,77.97,192686.0,69.1276,69.2339,69.0567,69.101,192686.0
2022-04-14 11:15:00,77.97,78.0,77.73,77.73,113224.0,69.101,69.1276,68.8883,68.8883,113224.0
2022-04-14 11:20:00,77.73,77.81,77.63,77.79,66797.0,68.8883,68.9592,68.7996,68.9414,66797.0
2022-04-14 11:25:00,77.79,77.86,77.74,77.8,65741.0,68.9414,69.0035,68.8971,68.9503,65741.0
2022-04-14 11:30:00,77.79,77.81,77.74,77.79,44483.0,68.9414,68.9592,68.8971,68.9414,44483.0
2022-04-14 11:35:00,77.79,77.9,77.78,77.84,135893.0,68.9414,69.0389,68.9326,68.9858,135893.0
2022-04-14 11:40:00,77.85,77.91,77.84,77.88,100115.0,68.9946,69.0478,68.9858,69.0212,100115.0
2022-04-14 11:45:00,77.89,77.92,77.8,77.86,128576.0,69.0301,69.0567,68.9503,69.0035,128576.0
2022-04-14 11:50:00,77.85,77.88,77.79,77.84,168572.0,68.9946,69.0212,68.9414,68.9858,168572.0
2022-04-14 11:55:00,77.83,77.92,77.83,77.91,102079.0,68.9769,69.0567,68.9769,69.0478,102079.0
2022-04-14 12:00:00,77.91,77.96,77.87,77.92,133196.0,69.0478,69.0921,69.0123,69.0567,133196.0
2022-04-14 12:05:00,77.92,77.99,77.91,77.96,85395.0,69.0567,69.1187,69.0478,69.0921,85395.0
2022-04-14 12:10:00,77.97,78.0,77.93,77.98,112156.0,69.101,69.1276,69.0655,69.1098,112156.0
2022-04-14 12:15:00,77.99,78.02,77.96,77.98,91652.0,69.1187,69.1453,69.0921,69.1098,91652.0
2022-04-14 12:20:00,77.97,78.0,77.93,77.98,177319.0,69.101,69.1276,69.0655,69.1098,177319.0
2022-04-14 12:25:00,77.99,78.02,77.98,78.01,81701.0,69.1187,69.1453,69.1098,69.1364,81701.0
2022-04-14 12:30:00,78.01,78.08,77.99,78.0,94684.0,69.1364,69.1985,69.1187,69.1276,94684.0
2022-04-14 12:35:00,78.0,78.09,78.0,78.01,75980.0,69.1276,69.2073,69.1276,69.1364,75980.0
2022-04-14 12:40:00,78.01,78.03,77.98,78.01,34759.0,69.1364,69.1541,69.1098,69.1364,34759.0
2022-04-14 12:45:00,78.01,78.03,77.99,78.0,55169.0,69.1364,69.1541,69.1187,69.1276,55169.0
2022-04-14 12:50:00,78.0,78.04,77.98,77.99,50892.0,69.1276,69.163,69.1098,69.1187,50892.0
2022-04-14 12:55:00,77.99,78.05,77.98,78.0,59035.0,69.1187,69.1719,69.1098,69.1276,59035.0
2022-04-14 13:00:00,78.0,78.02,77.94,77.98,188635.0,69.1276,69.1453,69.0744,69.1098,188635.0
2022-04-14 13:05:00,77.98,78.0,77.83,77.84,124801.0,69.1098,69.1276,68.9769,68.9858,124801.0
2022-04-14 13:10:00,77.85,77.94,77.81,77.83,149252.0,68.9946,69.0744,68.9592,68.9769,149252.0
2022-04-14 13:15:00,77.83,77.84,77.76,77.77,92283.0,68.9769,68.9858,68.9149,68.9237,92283.0
2022-04-14 13:20:00,77.78,77.83,77.7,77.73,111784.0,68.9326,68.9769,68.8617,68.8883,111784.0
2022-04-14 13:25:00,77.74,77.82,77.71,77.82,72630.0,68.8971,68.968,68.8705,68.968,72630.0
2022-04-14 13:30:00,77.82,77.86,77.81,77.83,36709.0,68.968,69.0035,68.9592,68.9769,36709.0
2022-04-14 13:35:00,77.84,77.89,77.82,77.86,41634.0,68.9858,69.0301,68.968,69.0035,41634.0
2022-04-14 13:40:00,77.86,77.91,77.82,77.89,46826.0,69.0035,69.0478,68.968,69.0301,46826.0
2022-04-14 13:45:00,77.9,77.91,77.86,77.88,60682.0,69.0389,69.0478,69.0035,69.0212,60682.0
2022-04-14 13:50:00,77.88,77.93,77.87,77.89,38038.0,69.0212,69.0655,69.0123,69.0301,38038.0
2022-04-14 13:55:00,77.89,77.9,77.82,77.87,83944.0,69.0301,69.0389,68.968,69.0123,83944.0
2022-04-14 14:00:00,77.87,77.95,77.85,77.91,89387.0,69.0123,69.0832,68.9946,69.0478,89387.0
2022-04-14 14:05:00,77.91,77.93,77.83,77.83,63957.0,69.0478,69.0655,68.9769,68.9769,63957.0
2022-04-14 14:10:00,77.84,77.84,77.74,77.75,75915.0,68.9858,68.9858,68.8971,68.906,75915.0
2022-04-14 14:15:00,77.76,77.79,77.68,77.7,61982.0,68.9149,68.9414,68.844,68.8617,61982.0
2022-04-14 14:20:00,77.7,77.71,77.58,77.62,45583.0,68.8617,68.8705,68.7553,68.7908,45583.0
2022-04-14 14:25:00,77.63,77.72,77.62,77.71,50620.0,68.7996,68.8794,68.7908,68.8705,50620.0
2022-04-14 14:30:00,77.73,77.76,77.67,77.69,39333.0,68.8883,68.9149,68.8351,68.8528,39333.0
2022-04-14 14:35:00,77.69,77.7,77.65,77.67,47012.0,68.8528,68.8617,68.8174,68.8351,47012.0
2022-04-14 14:40:00,77.68,77.73,77.67,77.72,49838.0,68.844,68.8883,68.8351,68.8794,49838.0
2022-04-14 14:45:00,77.71,77.71,77.64,77.69,50005.0,68.8705,68.8705,68.8085,68.8528,50005.0
2022-04-14 14:50:00,77.68,77.69,77.61,77.63,57522.0,68.844,68.8528,68.7819,68.7996,57522.0
2022-04-14 14:55:00,77.64,77.7,77.58,77.67,85771.0,68.8085,68.8617,68.7553,68.8351,85771.0
2022-04-14 15:00:00,77.67,77.71,77.61,77.64,169499.0,68.8351,68.8705,68.7819,68.8085,169499.0
2022-04-14 15:05:00,77.64,77.67,77.56,77.56,82665.0,68.8085,68.8351,68.7376,68.7376,82665.0
2022-04-14 15:10:00,77.56,77.59,77.51,77.53,85652.0,68.7376,68.7642,68.6933,68.711,85652.0
2022-04-14 15:15:00,77.53,77.67,77.52,77.64,181747.0,68.711,68.8351,68.7022,68.8085,181747.0
2022-04-14 15:20:00,77.65,77.73,77.63,77.72,103688.0,68.8174,68.8883,68.7996,68.8794,103688.0
2022-04-14 15:25:00,77.72,77.73,77.66,77.67,67706.0,68.8794,68.8883,68.8262,68.8351,67706.0
2022-04-14 15:30:00,77.67,77.68,77.51,77.53,150091.0,68.8351,68.844,68.6933,68.711,150091.0
2022-04-14 15:35:00,77.53,77.55,77.44,77.52,126116.0,68.711,68.7287,68.6313,68.7022,126116.0
2022-04-14 15:40:00,77.52,77.6,77.47,77.58,164503.0,68.7022,68.7731,68.6578,68.7553,164503.0
2022-04-14 15:45:00,77.57,77.6,77.48,77.52,233611.0,68.7465,68.7731,68.6667,68.7022,233611.0
2022-04-14 15:50:00,77.51,77.52,77.38,77.42,232983.0,68.6933,68.7022,68.5781,68.6135,232983.0
2022-04-14 15:55:00,77.42,77.59,77.36,77.48,594982.0,68.6135,68.7642,68.5604,68.6667,594982.0
2022-04-18 09:30:00,77.15,77.15,76.69,76.7,370035.0,68.3742,68.3742,67.9666,67.9754,370035.0
2022-04-18 09:35:00,76.7,76.99,76.63,76.97,164468.0,67.9754,68.2324,67.9134,68.2147,164468.0
2022-04-18 09:40:00,76.97,77.03,76.84,76.94,174969.0,68.2147,68.2679,68.0995,68.1881,174969.0
2022-04-18 09:45:00,76.94,77.16,76.87,77.09,111230.0,68.1881,68.3831,68.1261,68.3211,111230.0
2022-04-18 09:50:00,77.09,77.11,76.97,77.08,99691.0,68.3211,68.3388,68.2147,68.3122,99691.0
2022-04-18 09:55:00,77.1,77.14,76.85,76.88,127776.0,68.3299,68.3654,68.1084,68.135,127776.0
2022-04-18 10:00:00,76.88,76.89,76.54,76.63,121961.0,68.135,68.1438,67.8336,67.9134,121961.0
2022-04-18 10:05:00,76.62,76.75,76.59,76.64,125551.0,67.9045,68.0197,67.8779,67.9223,125551.0
2022-04-18 10:10:00,76.64,76.65,76.36,76.55,131905.0,67.9223,67.9311,67.6741,67.8425,131905.0
2022-04-18 10:15:00,76.55,76.56,76.42,76.51,183430.0,67.8425,67.8514,67.7273,67.807,183430.0
2022-04-18 10:20:00,76.51,76.67,76.45,76.5,140588.0,67.807,67.9488,67.7539,67.7982,140588.0
2022-04-18 10:25:00,76.5,76.52,76.36,76.4,102467.0,67.7982,67.8159,67.6741,67.7096,102467.0
2022-04-18 10:30:00,76.4,76.65,76.38,76.65,110343.0,67.7096,67.9311,67.6918,67.9311,110343.0
2022-04-18 10:35:00,76.64,76.69,76.54,76.58,80810.0,67.9223,67.9666,67.8336,67.8691,80810.0
2022-04-18 10:40:00,76.59,76.68,76.55,76.59,74935.0,67.8779,67.9577,67.8425,67.8779,74935.0
2022-04-18 10:45:00,76.59,76.63,76.52,76.56,118939.0,67.8779,67.9134,67.8159,67.8514,118939.0
2022-04-18 10:50:00,76.56,76.67,76.55,76.63,66141.0,67.8514,67.9488,67.8425,67.9134,66141.0
2022-04-18 10:55:00,76.62,76.68,76.59,76.64,93552.0,67.9045,67.9577,67.8779,67.9223,93552.0
2022-04-18 11:00:00,76.64,76.74,76.63,76.73,60347.0,67.9223,68.0109,67.9134,68.002,60347.0
2022-04-18 11:05:00,76.73,76.83,76.69,76.8,48884.0,68.002,68.0906,67.9666,68.0641,48884.0
2022-04-18 11:10:00,76.8,76.89,76.79,76.89,42060.0,68.0641,68.1438,68.0552,68.1438,42060.0
2022-04-18 11:15:00,76.88,76.94,76.82,76.94,92772.0,68.135,68.1881,68.0818,68.1881,92772.0
2022-04-18 11:20:00,76.92,76.96,76.82,76.88,146238.0,68.1704,68.2059,68.0818,68.135,146238.0
2022-04-18 11:25:00,76.88,76.93,76.86,76.91,59089.0,68.135,68.1793,68.1172,68.1615,59089.0
2022-04-18 11:30:00,76.91,76.93,76.87,76.89,56357.0,68.1615,68.1793,68.1261,68.1438,56357.0
2022-04-18 11:35:00,76.89,76.89,76.83,76.89,53493.0,68.1438,68.1438,68.0906,68.1438,53493.0
2022-04-18 11:40:00,76.88,76.95,76.8,76.9,108976.0,68.135,68.197,68.0641,68.1527,108976.0
2022-04-18 11:45:00,76.89,76.91,76.67,76.67,84331.0,68.1438,68.1615,67.9488,67.9488,84331.0
2022-04-18 11:50:00,76.67,76.79,76.67,76.75,53597.0,67.9488,68.0552,67.9488,68.0197,53597.0
2022-04-18 11:55:00,76.75,76.81,76.73,76.79,57046.0,68.0197,68.0729,68.002,68.0552,57046.0
2022-04-18 12:00:00,76.78,76.85,76.73,76.76,82212.0,68.0463,68.1084,68.002,68.0286,82212.0
2022-04-18 12:05:00,76.76,76.85,76.73,76.84,53146.0,68.0286,68.1084,68.002,68.0995,53146.0
2022-04-18 12:10:00,76.83,76.94,76.82,76.94,127129.0,68.0906,68.1881,68.0818,68.1881,127129.0
2022-04-18 12:15:00,76.94,76.99,76.87,76.98,112178.0,68.1881,68.2324,68.1261,68.2236,112178.0
2022-04-18 12:20:00,76.98,77.08,76.98,77.06,105428.0,68.2236,68.3122,68.2236,68.2945,105428.0
2022-04-18 12:25:00,77.05,77.1,77.0,77.06,160162.0,68.2856,68.3299,68.2413,68.2945,160162.0
2022-04-18 12:30:00,77.06,77.08,77.01,77.04,87306.0,68.2945,68.3122,68.2502,68.2768,87306.0
2022-04-18 12:35:00,77.05,77.11,77.02,77.06,69476.0,68.2856,68.3388,68.259,68.2945,69476.0
2022-04-18 12:40:00,77.06,77.08,76.99,77.0,103433.0,68.2945,68.3122,68.2324,68.2413,103433.0
2022-04-18 12:45:00,77.0,77.09,77.0,77.06,56854.0,68.2413,68.3211,68.2413,68.2945,56854.0
2022-04-18 12:50:00,77.06,77.15,77.05,77.13,37502.0,68.2945,68.3742,68.2856,68.3565,37502.0
2022-04-18 12:55:00,77.13,77.13,76.99,76.99,55863.0,68.3565,68.3565,68.2324,68.2324,55863.0
2022-04-18 13:00:00,76.99,77.01,76.95,76.98,45653.0,68.2324,68.2502,68.197,68.2236,45653.0
2022-04-18 13:05:00,76.98,77.06,76.97,77.03,64554.0,68.2236,68.2945,68.2147,68.2679,64554.0
2022-04-18 13:10:00,77.03,77.09,77.0,77.01,44354.0,68.2679,68.3211,68.2413,68.2502,44354.0
2022-04-18 13:15:00,77.01,77.06,76.93,76.95,109502.0,68.2502,68.2945,68.1793,68.197,109502.0
2022-04-18 13:20:00,76.94,77.03,76.89,77.02,56509.0,68.1881,68.2679,68.1438,68.259,56509.0
2022-04-18 13:25:00,77.01,77.07,76.99,77.07,37233.0,68.2502,68.3033,68.2324,68.3033,37233.0
2022-04-18 13:30:00,77.07,77.14,77.03,77.05,51027.0,68.3033,68.3654,68.2679,68.2856,51027.0
2022-04-18 13:35:00,77.06,77.13,77.04,77.04,46435.0,68.2945,68.3565,68.2768,68.2768,46435.0
2022-04-18 13:40:00,77.05,77.17,77.04,77.17,117162.0,68.2856,68.392,68.2768,68.392,117162.0
2022-04-18 13:45:00,77.16,77.23,77.13,77.13,161632.0,68.3831,68.4451,68.3565,68.3565,161632.0
2022-04-18 13:50:00,77.12,77.12,77.04,77.09,149040.0,68.3477,68.3477,68.2768,68.3211,149040.0
2022-04-18 13:55:00,77.08,77.17,77.07,77.09,112824.0,68.3122,68.392,68.3033,68.3211,112824.0
2022-04-18 14:00:00,77.09,77.13,77.05,77.09,47869.0,68.3211,68.3565,68.2856,68.3211,47869.0
2022-04-18 14:05:00,77.09,77.12,77.06,77.08,29724.0,68.3211,68.3477,68.2945,68.3122,29724.0
2022-04-18 14:10:00,77.08,77.11,76.98,76.98,80733.0,68.3122,68.3388,68.2236,68.2236,80733.0
2022-04-18 14:15:00,76.99,76.99,76.8,76.91,78822.0,68.2324,68.2324,68.0641,68.1615,78822.0
2022-04-18 14:20:00,76.9,76.93,76.88,76.91,69416.0,68.1527,68.1793,68.135,68.1615,69416.0
2022-04-18 14:25:00,76.92,76.93,76.78,76.81,68647.0,68.1704,68.1793,68.0463,68.0729,68647.0
2022-04-18 14:30:00,76.81,76.87,76.78,76.81,58015.0,68.0729,68.1261,68.0463,68.0729,58015.0
2022-04-18 14:35:00,76.82,76.86,76.75,76.76,73634.0,68.0818,68.1172,68.0197,68.0286,73634.0
2022-04-18 14:40:00,76.77,76.81,76.74,76.75,69573.0,68.0375,68.0729,68.0109,68.0197,69573.0
2022-04-18 14:45:00,76.75,76.76,76.68,76.74,60689.0,68.0197,68.0286,67.9577,68.0109,60689.0
2022-04-18 14:50:00,76.74,76.84,76.73,76.77,46369.0,68.0109,68.0995,68.002,68.0375,46369.0
2022-04-18 14:55:00,76.78,76.81,76.74,76.78,45885.0,68.0463,68.0729,68.0109,68.0463,45885.0
2022-04-18 15:00:00,76.78,76.79,76.71,76.72,65140.0,68.0463,68.0552,67.9843,67.9932,65140.0
2022-04-18 15:05:00,76.72,76.72,76.64,76.65,60957.0,67.9932,67.9932,67.9223,67.9311,60957.0
2022-04-18 15:10:00,76.65,76.66,76.56,76.59,76938.0,67.9311,67.94,67.8514,67.8779,76938.0
2022-04-18 15:15:00,76.6,76.67,76.59,76.66,66837.0,67.8868,67.9488,67.8779,67.94,66837.0
2022-04-18 15:20:00,76.66,76.7,76.59,76.61,90692.0,67.94,67.9754,67.8779,67.8957,90692.0
2022-04-18 15:25:00,76.61,76.61,76.56,76.56,45984.0,67.8957,67.8957,67.8514,67.8514,45984.0
2022-04-18 15:30:00,76.56,76.57,76.5,76.53,111614.0,67.8514,67.8602,67.7982,67.8248,111614.0
2022-04-18 15:35:00,76.53,76.58,76.48,76.53,102113.0,67.8248,67.8691,67.7805,67.8248,102113.0
2022-04-18 15:40:00,76.53,76.61,76.5,76.61,130619.0,67.8248,67.8957,67.7982,67.8957,130619.0
2022-04-18 15:45:00,76.6,76.61,76.53,76.53,132434.0,67.8868,67.8957,67.8248,67.8248,132434.0
2022-04-18 15:50:00,76.53,76.6,76.49,76.56,169708.0,67.8248,67.8868,67.7893,67.8514,169708.0
2022-04-18 15:55:00,76.56,76.76,76.55,76.75,490951.0,67.8514,68.0286,67.8425,68.0197,490951.0
2022-04-19 09:30:00,76.88,76.89,76.42,76.46,308222.0,68.135,68.1438,67.7273,67.7627,308222.0
2022-04-19 09:35:00,76.51,76.81,76.36,76.52,235535.0,67.807,68.0729,67.6741,67.8159,235535.0
2022-04-19 09:40:00,76.48,76.76,76.45,76.59,116027.0,67.7805,68.0286,67.7539,67.8779,116027.0
2022-04-19 09:45:00,76.59,76.62,76.19,76.21,143012.0,67.8779,67.9045,67.5234,67.5412,143012.0
2022-04-19 09:50:00,76.22,76.64,76.22,76.53,143431.0,67.55,67.9223,67.55,67.8248,143431.0
2022-04-19 09:55:00,76.52,76.54,76.29,76.35,68814.0,67.8159,67.8336,67.6121,67.6652,68814.0
2022-04-19 10:00:00,76.36,76.38,76.11,76.18,150153.0,67.6741,67.6918,67.4525,67.5146,150153.0
2022-04-19 10:05:00,76.17,76.4,76.14,76.39,143867.0,67.5057,67.7096,67.4791,67.7007,143867.0
2022-04-19 10:10:00,76.39,76.7,76.38,76.63,142320.0,67.7007,67.9754,67.6918,67.9134,142320.0
2022-04-19 10:15:00,76.63,76.66,76.3,76.37,121454.0,67.9134,67.94,67.6209,67.683,121454.0
2022-04-19 10:20:00,76.38,76.55,76.28,76.55,165228.0,67.6918,67.8425,67.6032,67.8425,165228.0
2022-04-19 10:25:00,76.55,76.79,76.49,76.77,171998.0,67.8425,68.0552,67.7893,68.0375,171998.0
2022-04-19 10:30:00,76.76,76.76,76.55,76.57,73518.0,68.0286,68.0286,67.8425,67.8602,73518.0
2022-04-19 10:35:00,76.56,76.59,76.41,76.44,62152.0,67.8514,67.8779,67.7184,67.745,62152.0
2022-04-19 10:40:00,76.43,76.53,76.39,76.49,84984.0,67.7361,67.8248,67.7007,67.7893,84984.0
2022-04-19 10:45:00,76.5,76.65,76.49,76.6,73773.0,67.7982,67.9311,67.7893,67.8868,73773.0
2022-04-19 10:50:00,76.59,76.61,76.48,76.49,59795.0,67.8779,67.8957,67.7805,67.7893,59795.0
2022-04-19 10:55:00,76.49,76.54,76.46,76.47,65795.0,67.7893,67.8336,67.7627,67.7716,65795.0
2022-04-19 11:00:00,76.47,76.61,76.4,76.59,72698.0,67.7716,67.8957,67.7096,67.8779,72698.0
2022-04-19 11:05:00,76.6,76.69,76.6,76.65,61456.0,67.8868,67.9666,67.8868,67.9311,61456.0
2022-04-19 11:10:00,76.65,76.74,76.57,76.67,129146.0,67.9311,68.0109,67.8602,67.9488,129146.0
2022-04-19 11:15:00,76.67,76.71,76.65,76.66,67450.0,67.9488,67.9843,67.9311,67.94,67450.0
2022-04-19 11:20:00,76.66,76.67,76.55,76.57,62578.0,67.94,67.9488,67.8425,67.8602,62578.0
2022-04-19 11:25:00,76.57,76.58,76.44,76.48,54243.0,67.8602,67.8691,67.745,67.7805,54243.0
2022-04-19 11:30:00,76.48,76.49,76.34,76.36,94233.0,67.7805,67.7893,67.6564,67.6741,94233.0
2022-04-19 11:35:00,76.35,76.36,76.28,76.31,62016.0,67.6652,67.6741,67.6032,67.6298,62016.0
2022-04-19 11:40:00,76.3,76.35,76.21,76.23,99111.0,67.6209,67.6652,67.5412,67.5589,99111.0
2022-04-19 11:45:00,76.23,76.31,76.22,76.28,40406.0,67.5589,67.6298,67.55,67.6032,40406.0
2022-04-19 11:50:00,76.29,76.37,76.27,76.29,83231.0,67.6121,67.683,67.5943,67.6121,83231.0
2022-04-19 11:55:00,76.29,76.47,76.29,76.42,68834.0,67.6121,67.7716,67.6121,67.7273,68834.0
2022-04-19 12:00:00,76.41,76.45,76.41,76.43,39384.0,67.7184,67.7539,67.7184,67.7361,39384.0
2022-04-19 12:05:00,76.43,76.5,76.42,76.5,46707.0,67.7361,67.7982,67.7273,67.7982,46707.0
2022-04-19 12:10:00,76.49,76.55,76.44,76.47,189174.0,67.7893,67.8425,67.745,67.7716,189174.0
2022-04-19 12:15:00,76.48,76.59,76.45,76.55,113709.0,67.7805,67.8779,67.7539,67.8425,113709.0
2022-04-19 12:20:00,76.55,76.62,76.54,76.58,73526.0,67.8425,67.9045,67.8336,67.8691,73526.0
2022-04-19 12:25:00,76.59,76.66,76.55,76.6,84096.0,67.8779,67.94,67.8425,67.8868,84096.0
2022-04-19 12:30:00,76.61,76.66,76.56,76.62,120656.0,67.8957,67.94,67.8514,67.9045,120656.0
2022-04-19 12:35:00,76.62,76.63,76.49,76.51,57881.0,67.9045,67.9134,67.7893,67.807,57881.0
2022-04-19 12:40:00,76.5,76.53,76.44,76.45,32103.0,67.7982,67.8248,67.745,67.7539,32103.0
2022-04-19 12:45:00,76.45,76.45,76.41,76.42,38748.0,67.7539,67.7539,67.7184,67.7273,38748.0
2022-04-19 12:50:00,76.42,76.46,76.42,76.45,43606.0,67.7273,67.7627,67.7273,67.7539,43606.0
2022-04-19 12:55:00,76.45,76.5,76.43,76.48,76285.0,67.7539,67.7982,67.7361,67.7805,76285.0
2022-04-19 13:00:00,76.48,76.49,76.4,76.4,36560.0,67.7805,67.7893,67.7096,67.7096,36560.0
2022-04-19 13:05:00,76.39,76.45,76.36,76.36,61373.0,67.7007,67.7539,67.6741,67.6741,61373.0
2022-04-19 13:10:00,76.36,76.38,76.29,76.33,56128.0,67.6741,67.6918,67.6121,67.6475,56128.0
2022-04-19 13:15:00,76.33,76.39,76.24,76.33,116953.0,67.6475,67.7007,67.5678,67.6475,116953.0
2022-04-19 13:20:00,76.33,76.36,76.3,76.33,34482.0,67.6475,67.6741,67.6209,67.6475,34482.0
2022-04-19 13:25:00,76.33,76.36,76.23,76.25,44794.0,67.6475,67.6741,67.5589,67.5766,44794.0
2022-04-19 13:30:00,76.25,76.27,76.21,76.23,69208.0,67.5766,67.5943,67.5412,67.5589,69208.0
2022-04-19 13:35:00,76.24,76.25,76.18,76.21,35547.0,67.5678,67.5766,67.5146,67.5412,35547.0
2022-04-19 13:40:00,76.2,76.26,76.18,76.23,54598.0,67.5323,67.5855,67.5146,67.5589,54598.0
2022-04-19 13:45:00,76.23,76.26,76.2,76.22,31274.0,67.5589,67.5855,67.5323,67.55,31274.0
2022-04-19 13:50:00,76.22,76.3,76.21,76.25,74819.0,67.55,67.6209,67.5412,67.5766,74819.0
2022-04-19 13:55:00,76.25,76.28,76.21,76.23,51262.0,67.5766,67.6032,67.5412,67.5589,51262.0
2022-04-19 14:00:00,76.22,76.24,76.09,76.1,70969.0,67.55,67.5678,67.4348,67.4437,70969.0
2022-04-19 14:05:00,76.11,76.15,76.07,76.13,52262.0,67.4525,67.488,67.4171,67.4703,52262.0
2022-04-19 14:10:00,76.13,76.14,75.98,76.04,65722.0,67.4703,67.4791,67.3373,67.3905,65722.0
2022-04-19 14:15:00,76.04,76.05,76.0,76.02,95373.0,67.3905,67.3994,67.3551,67.3728,95373.0
2022-04-19 14:20:00,76.02,76.09,76.0,76.06,139666.0,67.3728,67.4348,67.3551,67.4082,139666.0
2022-04-19 14:25:00,76.06,76.09,76.03,76.06,61788.0,67.4082,67.4348,67.3816,67.4082,61788.0
2022-04-19 14:30:00,76.05,76.12,76.04,76.11,88069.0,67.3994,67.4614,67.3905,67.4525,88069.0
2022-04-19 14:35:00,76.1,76.24,76.1,76.22,63661.0,67.4437,67.5678,67.4437,67.55,63661.0
2022-04-19 14:40:00,76.22,76.24,76.19,76.23,38040.0,67.55,67.5678,67.5234,67.5589,38040.0
2022-04-19 14:45:00,76.23,76.34,76.22,76.34,71203.0,67.5589,67.6564,67.55,67.6564,71203.0
2022-04-19 14:50:00,76.34,76.39,76.3,76.31,140217.0,67.6564,67.7007,67.6209,67.6298,140217.0
2022-04-19 14:55:00,76.31,76.32,76.23,76.26,56389.0,67.6298,67.6387,67.5589,67.5855,56389.0
2022-04-19 15:00:00,76.25,76.31,76.24,76.3,43161.0,67.5766,67.6298,67.5678,67.6209,43161.0
2022-04-19 15:05:00,76.31,76.42,76.3,76.41,51498.0,67.6298,67.7273,67.6209,67.7184,51498.0
2022-04-19 15:10:00,76.41,76.54,76.38,76.51,59186.0,67.7184,67.8336,67.6918,67.807,59186.0
2022-04-19 15:15:00,76.51,76.55,76.48,76.48,77282.0,67.807,67.8425,67.7805,67.7805,77282.0
2022-04-19 15:20:00,76.47,76.49,76.43,76.49,81506.0,67.7716,67.7893,67.7361,67.7893,81506.0
2022-04-19 15:25:00,76.48,76.61,76.48,76.6,86008.0,67.7805,67.8957,67.7805,67.8868,86008.0
2022-04-19 15:30:00,76.59,76.59,76.52,76.53,145436.0,67.8779,67.8779,67.8159,67.8248,145436.0
2022-04-19 15:35:00,76.53,76.61,76.52,76.59,73894.0,67.8248,67.8957,67.8159,67.8779,73894.0
2022-04-19 15:40:00,76.59,76.61,76.55,76.58,84809.0,67.8779,67.8957,67.8425,67.8691,84809.0
2022-04-19 15:45:00,76.59,76.59,76.5,76.5,161539.0,67.8779,67.8779,67.7982,67.7982,161539.0
2022-04-19 15:50:00,76.5,76.64,76.49,76.5,241660.0,67.7982,67.9223,67.7893,67.7982,241660.0
2022-04-19 15:55:00,76.5,76.51,76.36,76.4,583597.0,67.7982,67.807,67.6741,67.7096,583597.0
2022-04-20 09:30:00,76.21,76.5,76.04,76.46,257050.0,67.5412,67.7982,67.3905,67.7627,257050.0
2022-04-20 09:35:00,76.45,76.55,76.43,76.47,99111.0,67.7539,67.8425,67.7361,67.7716,99111.0
2022-04-20 09:40:00,76.45,76.82,76.43,76.69,102206.0,67.7539,68.0818,67.7361,67.9666,102206.0
2022-04-20 09:45:00,76.69,76.69,76.24,76.3,83534.0,67.9666,67.9666,67.5678,67.6209,83534.0
2022-04-20 09:50:00,76.31,76.52,76.28,76.28,136077.0,67.6298,67.8159,67.6032,67.6032,136077.0
2022-04-20 09:55:00,76.29,76.47,76.26,76.45,76744.0,67.6121,67.7716,67.5855,67.7539,76744.0
2022-04-20 10:00:00,76.44,76.71,76.44,76.7,85709.0,67.745,67.9843,67.745,67.9754,85709.0
2022-04-20 10:05:00,76.71,76.87,76.71,76.81,77950.0,67.9843,68.1261,67.9843,68.0729,77950.0
2022-04-20 10:10:00,76.81,76.88,76.71,76.85,82895.0,68.0729,68.135,67.9843,68.1084,82895.0
2022-04-20 10:15:00,76.85,76.89,76.71,76.78,115339.0,68.1084,68.1438,67.9843,68.0463,115339.0
2022-04-20 10:20:00,76.77,76.88,76.77,76.83,101075.0,68.0375,68.135,68.0375,68.0906,101075.0
2022-04-20 10:25:00,76.83,76.97,76.79,76.95,78064.0,68.0906,68.2147,68.0552,68.197,78064.0
2022-04-20 10:30:00,76.96,77.07,76.95,77.03,100216.0,68.2059,68.3033,68.197,68.2679,100216.0
2022-04-20 10:35:00,77.03,77.1,76.99,77.08,65588.0,68.2679,68.3299,68.2324,68.3122,65588.0
2022-04-20 10:40:00,77.08,77.08,77.0,77.05,56051.0,68.3122,68.3122,68.2413,68.2856,56051.0
2022-04-20 10:45:00,77.05,77.06,76.98,76.98,50717.0,68.2856,68.2945,68.2236,68.2236,50717.0
2022-04-20 10:50:00,76.98,77.02,76.96,77.0,62390.0,68.2236,68.259,68.2059,68.2413,62390.0
2022-04-20 10:55:00,77.01,77.15,76.99,77.14,76122.0,68.2502,68.3742,68.2324,68.3654,76122.0
2022-04-20 11:00:00,77.13,77.14,77.06,77.12,119415.0,68.3565,68.3654,68.2945,68.3477,119415.0
2022-04-20 11:05:00,77.11,77.2,77.06,77.17,96580.0,68.3388,68.4186,68.2945,68.392,96580.0
2022-04-20 11:10:00,77.17,77.23,77.06,77.23,148115.0,68.392,68.4451,68.2945,68.4451,148115.0
2022-04-20 11:15:00,77.22,77.27,77.17,77.23,79125.0,68.4363,68.4806,68.392,68.4451,79125.0
2022-04-20 11:20:00,77.23,77.32,77.21,77.31,69922.0,68.4451,68.5249,68.4274,68.516,69922.0
2022-04-20 11:25:00,77.3,77.32,77.23,77.23,70664.0,68.5072,68.5249,68.4451,68.4451,70664.0
2022-04-20 11:30:00,77.23,77.29,77.2,77.25,66870.0,68.4451,68.4983,68.4186,68.4629,66870.0
2022-04-20 11:35:00,77.26,77.4,77.25,77.34,84084.0,68.4717,68.5958,68.4629,68.5426,84084.0
2022-04-20 11:40:00,77.34,77.4,77.31,77.38,46690.0,68.5426,68.5958,68.516,68.5781,46690.0
2022-04-20 11:45:00,77.39,77.47,77.34,77.45,52614.0,68.5869,68.6578,68.5426,68.6401,52614.0
2022-04-20 11:50:00,77.45,77.48,77.42,77.44,53347.0,68.6401,68.6667,68.6135,68.6313,53347.0
2022-04-20 11:55:00,77.44,77.5,77.39,77.49,135507.0,68.6313,68.6844,68.5869,68.6756,135507.0
2022-04-20 12:00:00,77.48,77.5,77.42,77.5,50771.0,68.6667,68.6844,68.6135,68.6844,50771.0
2022-04-20 12:05:00,77.5,77.57,77.48,77.54,44452.0,68.6844,68.7465,68.6667,68.7199,44452.0
2022-04-20 12:10:00,77.55,77.55,77.42,77.48,161448.0,68.7287,68.7287,68.6135,68.6667,161448.0
2022-04-20 12:15:00,77.48,77.5,77.36,77.37,137359.0,68.6667,68.6844,68.5604,68.5692,137359.0
2022-04-20 12:20:00,77.37,77.46,77.36,77.44,186532.0,68.5692,68.649,68.5604,68.6313,186532.0
2022-04-20 12:25:00,77.44,77.45,77.4,77.42,87826.0,68.6313,68.6401,68.5958,68.6135,87826.0
2022-04-20 12:30:00,77.42,77.5,77.36,77.5,100914.0,68.6135,68.6844,68.5604,68.6844,100914.0
2022-04-20 12:35:00,77.49,77.57,77.46,77.57,38100.0,68.6756,68.7465,68.649,68.7465,38100.0
2022-04-20 12:40:00,77.58,77.64,77.57,77.6,51006.0,68.7553,68.8085,68.7465,68.7731,51006.0
2022-04-20 12:45:00,77.6,77.67,77.59,77.67,91007.0,68.7731,68.8351,68.7642,68.8351,91007.0
2022-04-20 12:50:00,77.67,77.69,77.56,77.57,67687.0,68.8351,68.8528,68.7376,68.7465,67687.0
2022-04-20 12:55:00,77.57,77.6,77.54,77.58,43408.0,68.7465,68.7731,68.7199,68.7553,43408.0
2022-04-20 13:00:00,77.59,77.61,77.57,77.58,58960.0,68.7642,68.7819,68.7465,68.7553,58960.0
2022-04-20 13:05:00,77.57,77.62,77.5,77.53,66368.0,68.7465,68.7908,68.6844,68.711,66368.0
2022-04-20 13:10:00,77.53,77.54,77.48,77.5,49999.0,68.711,68.7199,68.6667,68.6844,49999.0
2022-04-20 13:15:00,77.49,77.52,77.4,77.41,93300.0,68.6756,68.7022,68.5958,68.6047,93300.0
2022-04-20 13:20:00,77.4,77.41,77.31,77.32,106821.0,68.5958,68.6047,68.516,68.5249,106821.0
2022-04-20 13:25:00,77.33,77.33,77.25,77.28,59213.0,68.5338,68.5338,68.4629,68.4895,59213.0
2022-04-20 13:30:00,77.28,77.29,77.22,77.29,48288.0,68.4895,68.4983,68.4363,68.4983,48288.0
2022-04-20 13:35:00,77.29,77.36,77.26,77.34,60537.0,68.4983,68.5604,68.4717,68.5426,60537.0
2022-04-20 13:40:00,77.34,77.44,77.34,77.44,38666.0,68.5426,68.6313,68.5426,68.6313,38666.0
2022-04-20 13:45:00,77.43,77.47,77.33,77.34,51181.0,68.6224,68.6578,68.5338,68.5426,51181.0
2022-04-20 13:50:00,77.34,77.37,77.31,77.35,45590.0,68.5426,68.5692,68.516,68.5515,45590.0
2022-04-20 13:55:00,77.35,77.4,77.32,77.39,42264.0,68.5515,68.5958,68.5249,68.5869,42264.0
2022-04-20 14:00:00,77.4,77.41,77.35,77.4,38393.0,68.5958,68.6047,68.5515,68.5958,38393.0
2022-04-20 14:05:00,77.4,77.48,77.36,77.47,48037.0,68.5958,68.6667,68.5604,68.6578,48037.0
2022-04-20 14:10:00,77.48,77.5,77.41,77.44,59707.0,68.6667,68.6844,68.6047,68.6313,59707.0
2022-04-20 14:15:00,77.43,77.46,77.33,77.33,46523.0,68.6224,68.649,68.5338,68.5338,46523.0
2022-04-20 14:20:00,77.32,77.37,77.28,77.31,41483.0,68.5249,68.5692,68.4895,68.516,41483.0
2022-04-20 14:25:00,77.31,77.34,77.28,77.32,33872.0,68.516,68.5426,68.4895,68.5249,33872.0
2022-04-20 14:30:00,77.33,77.35,77.24,77.24,96992.0,68.5338,68.5515,68.454,68.454,96992.0
2022-04-20 14:35:00,77.23,77.27,77.21,77.23,70805.0,68.4451,68.4806,68.4274,68.4451,70805.0
2022-04-20 14:40:00,77.22,77.3,77.2,77.27,57245.0,68.4363,68.5072,68.4186,68.4806,57245.0
2022-04-20 14:45:00,77.27,77.32,77.25,77.31,50130.0,68.4806,68.5249,68.4629,68.516,50130.0
2022-04-20 14:50:00,77.31,77.31,77.18,77.2,49838.0,68.516,68.516,68.4008,68.4186,49838.0
2022-04-20 14:55:00,77.19,77.2,77.12,77.19,88165.0,68.4097,68.4186,68.3477,68.4097,88165.0
2022-04-20 15:00:00,77.19,77.33,77.19,77.31,83212.0,68.4097,68.5338,68.4097,68.516,83212.0
2022-04-20 15:05:00,77.31,77.32,77.22,77.29,71260.0,68.516,68.5249,68.4363,68.4983,71260.0
2022-04-20 15:10:00,77.3,77.37,77.29,77.37,74654.0,68.5072,68.5692,68.4983,68.5692,74654.0
2022-04-20 15:15:00,77.37,77.39,77.33,77.37,57816.0,68.5692,68.5869,68.5338,68.5692,57816.0
2022-04-20 15:20:00,77.38,77.4,77.36,77.4,50529.0,68.5781,68.5958,68.5604,68.5958,50529.0
2022-04-20 15:25:00,77.4,77.54,77.4,77.45,143209.0,68.5958,68.7199,68.5958,68.6401,143209.0
2022-04-20 15:30:00,77.45,77.48,77.35,77.35,159532.0,68.6401,68.6667,68.5515,68.5515,159532.0
2022-04-20 15:35:00,77.35,77.47,77.33,77.44,157045.0,68.5515,68.6578,68.5338,68.6313,157045.0
2022-04-20 15:40:00,77.44,77.45,77.37,77.38,167053.0,68.6313,68.6401,68.5692,68.5781,167053.0
2022-04-20 15:45:00,77.38,77.48,77.37,77.41,228476.0,68.5781,68.6667,68.5692,68.6047,228476.0
2022-04-20 15:50:00,77.41,77.48,77.31,77.33,341332.0,68.6047,68.6667,68.516,68.5338,341332.0
2022-04-20 15:55:00,77.34,77.34,77.23,77.3,419428.0,68.5426,68.5426,68.4451,68.5072,419428.0
2022-04-21 09:30:00,77.28,77.33,76.81,76.84,287838.0,68.4895,68.5338,68.0729,68.0995,287838.0
2022-04-21 09:35:00,76.84,76.84,76.6,76.67,137262.0,68.0995,68.0995,67.8868,67.9488,137262.0
2022-04-21 09:40:00,76.68,76.9,76.68,76.78,135624.0,67.9577,68.1527,67.9577,68.0463,135624.0
2022-04-21 09:45:00,76.78,77.13,76.77,77.13,137467.0,68.0463,68.3565,68.0375,68.3565,137467.0
2022-04-21 09:50:00,77.13,77.2,77.05,77.14,70252.0,68.3565,68.4186,68.2856,68.3654,70252.0
2022-04-21 09:55:00,77.15,77.48,77.14,77.4,78040.0,68.3742,68.6667,68.3654,68.5958,78040.0
2022-04-21 10:00:00,77.42,77.49,77.22,77.42,135013.0,68.6135,68.6756,68.4363,68.6135,135013.0
2022-04-21 10:05:00,77.43,77.49,77.31,77.48,112079.0,68.6224,68.6756,68.516,68.6667,112079.0
2022-04-21 10:10:00,77.47,77.67,77.31,77.62,109030.0,68.6578,68.8351,68.516,68.7908,109030.0
2022-04-21 10:15:00,77.62,77.71,77.57,77.61,74555.0,68.7908,68.8705,68.7465,68.7819,74555.0
2022-04-21 10:20:00,77.6,77.7,77.6,77.67,131799.0,68.7731,68.8617,68.7731,68.8351,131799.0
2022-04-21 10:25:00,77.66,77.66,77.6,77.62,102429.0,68.8262,68.8262,68.7731,68.7908,102429.0
2022-04-21 10:30:00,77.62,77.7,77.58,77.65,164101.0,68.7908,68.8617,68.7553,68.8174,164101.0
2022-04-21 10:35:00,77.64,77.7,77.6,77.67,62007.0,68.8085,68.8617,68.7731,68.8351,62007.0
2022-04-21 10:40:00,77.67,77.77,77.66,77.7,74900.0,68.8351,68.9237,68.8262,68.8617,74900.0
2022-04-21 10:45:00,77.69,77.73,77.59,77.72,80820.0,68.8528,68.8883,68.7642,68.8794,80820.0
2022-04-21 10:50:00,77.71,77.87,77.71,77.85,60958.0,68.8705,69.0123,68.8705,68.9946,60958.0
2022-04-21 10:55:00,77.85,77.85,77.7,77.7,62831.0,68.9946,68.9946,68.8617,68.8617,62831.0
2022-04-21 11:00:00,77.7,77.78,77.58,77.78,169115.0,68.8617,68.9326,68.7553,68.9326,169115.0
2022-04-21 11:05:00,77.78,77.78,77.58,77.63,101212.0,68.9326,68.9326,68.7553,68.7996,101212.0
2022-04-21 11:10:00,77.62,77.69,77.59,77.63,89963.0,68.7908,68.8528,68.7642,68.7996,89963.0
2022-04-21 11:15:00,77.63,77.71,77.58,77.62,92857.0,68.7996,68.8705,68.7553,68.7908,92857.0
2022-04-21 11:20:00,77.62,77.69,77.56,77.62,75573.0,68.7908,68.8528,68.7376,68.7908,75573.0
2022-04-21 11:25:00,77.61,77.77,77.61,77.77,40033.0,68.7819,68.9237,68.7819,68.9237,40033.0
2022-04-21 11:30:00,77.77,77.8,77.67,77.77,154495.0,68.9237,68.9503,68.8351,68.9237,154495.0
2022-04-21 11:35:00,77.77,77.85,77.76,77.83,81407.0,68.9237,68.9946,68.9149,68.9769,81407.0
2022-04-21 11:40:00,77.82,77.92,77.82,77.89,58560.0,68.968,69.0567,68.968,69.0301,58560.0
2022-04-21 11:45:00,77.89,77.98,77.81,77.92,78623.0,69.0301,69.1098,68.9592,69.0567,78623.0
2022-04-21 11:50:00,77.92,78.02,77.88,78.01,188409.0,69.0567,69.1453,69.0212,69.1364,188409.0
2022-04-21 11:55:00,78.0,78.02,77.93,78.01,68962.0,69.1276,69.1453,69.0655,69.1364,68962.0
2022-04-21 12:00:00,78.02,78.03,77.89,77.9,80618.0,69.1453,69.1541,69.0301,69.0389,80618.0
2022-04-21 12:05:00,77.91,77.91,77.83,77.85,51540.0,69.0478,69.0478,68.9769,68.9946,51540.0
2022-04-21 12:10:00,77.85,77.89,77.8,77.89,47587.0,68.9946,69.0301,68.9503,69.0301,47587.0
2022-04-21 12:15:00,77.9,77.94,77.88,77.9,59697.0,69.0389,69.0744,69.0212,69.0389,59697.0
2022-04-21 12:20:00,77.91,77.94,77.88,77.91,64976.0,69.0478,69.0744,69.0212,69.0478,64976.0
2022-04-21 12:25:00,77.92,78.03,77.91,77.95,68505.0,69.0567,69.1541,69.0478,69.0832,68505.0
2022-04-21 12:30:00,77.95,77.96,77.87,77.95,78147.0,69.0832,69.0921,69.0123,69.0832,78147.0
2022-04-21 12:35:00,77.94,78.01,77.91,77.95,124708.0,69.0744,69.1364,69.0478,69.0832,124708.0
2022-04-21 12:40:00,77.95,78.06,77.94,78.03,60012.0,69.0832,69.1807,69.0744,69.1541,60012.0
2022-04-21 12:45:00,78.02,78.03,77.86,77.88,105778.0,69.1453,69.1541,69.0035,69.0212,105778.0
2022-04-21 12:50:00,77.87,77.87,77.72,77.78,51742.0,69.0123,69.0123,68.8794,68.9326,51742.0
2022-04-21 12:55:00,77.78,77.88,77.78,77.87,70858.0,68.9326,69.0212,68.9326,69.0123,70858.0
2022-04-21 13:00:00,77.86,77.86,77.63,77.64,48125.0,69.0035,69.0035,68.7996,68.8085,48125.0
2022-04-21 13:05:00,77.64,77.74,77.54,77.67,104888.0,68.8085,68.8971,68.7199,68.8351,104888.0
2022-04-21 13:10:00,77.67,77.76,77.61,77.73,66491.0,68.8351,68.9149,68.7819,68.8883,66491.0
2022-04-21 13:15:00,77.73,77.77,77.67,77.71,70735.0,68.8883,68.9237,68.8351,68.8705,70735.0
2022-04-21 13:20:00,77.7,77.82,77.69,77.82,44657.0,68.8617,68.968,68.8528,68.968,44657.0
2022-04-21 13:25:00,77.82,77.84,77.73,77.83,40168.0,68.968,68.9858,68.8883,68.9769,40168.0
2022-04-21 13:30:00,77.83,77.88,77.82,77.84,29013.0,68.9769,69.0212,68.968,68.9858,29013.0
2022-04-21 13:35:00,77.83,77.84,77.77,77.84,44583.0,68.9769,68.9858,68.9237,68.9858,44583.0
2022-04-21 13:40:00,77.83,77.88,77.76,77.81,53072.0,68.9769,69.0212,68.9149,68.9592,53072.0
2022-04-21 13:45:00,77.81,77.94,77.79,77.89,46382.0,68.9592,69.0744,68.9414,69.0301,46382.0
2022-04-21 13:50:00,77.9,77.95,77.85,77.91,43223.0,69.0389,69.0832,68.9946,69.0478,43223.0
2022-04-21 13:55:00,77.91,77.94,77.89,77.94,42869.0,69.0478,69.0744,69.0301,69.0744,42869.0
2022-04-21 14:00:00,77.93,77.95,77.82,77.82,119375.0,69.0655,69.0832,68.968,68.968,119375.0
2022-04-21 14:05:00,77.82,77.96,77.81,77.95,85580.0,68.968,69.0921,68.9592,69.0832,85580.0
2022-04-21 14:10:00,77.95,78.07,77.93,78.03,84807.0,69.0832,69.1896,69.0655,69.1541,84807.0
2022-04-21 14:15:00,78.03,78.05,77.96,78.05,58813.0,69.1541,69.1719,69.0921,69.1719,58813.0
2022-04-21 14:20:00,78.05,78.17,78.04,78.14,135557.0,69.1719,69.2782,69.163,69.2516,135557.0
2022-04-21 14:25:00,78.14,78.15,78.07,78.1,102374.0,69.2516,69.2605,69.1896,69.2162,102374.0
2022-04-21 14:30:00,78.1,78.14,78.04,78.11,65211.0,69.2162,69.2516,69.163,69.225,65211.0
2022-04-21 14:35:00,78.12,78.15,78.07,78.09,182978.0,69.2339,69.2605,69.1896,69.2073,182978.0
2022-04-21 14:40:00,78.09,78.11,78.04,78.06,88307.0,69.2073,69.225,69.163,69.1807,88307.0
2022-04-21 14:45:00,78.07,78.07,77.92,77.95,58963.0,69.1896,69.1896,69.0567,69.0832,58963.0
2022-04-21 14:50:00,77.95,78.0,77.88,78.0,78651.0,69.0832,69.1276,69.0212,69.1276,78651.0
2022-04-21 14:55:00,78.0,78.02,77.92,77.98,116779.0,69.1276,69.1453,69.0567,69.1098,116779.0
2022-04-21 15:00:00,77.97,77.97,77.8,77.83,83233.0,69.101,69.101,68.9503,68.9769,83233.0
2022-04-21 15:05:00,77.82,77.9,77.8,77.83,89725.0,68.968,69.0389,68.9503,68.9769,89725.0
2022-04-21 15:10:00,77.83,77.87,77.78,77.82,103523.0,68.9769,69.0123,68.9326,68.968,103523.0
2022-04-21 15:15:00,77.83,77.85,77.79,77.84,110293.0,68.9769,68.9946,68.9414,68.9858,110293.0
2022-04-21 15:20:00,77.84,77.91,77.78,77.91,125897.0,68.9858,69.0478,68.9326,69.0478,125897.0
2022-04-21 15:25:00,77.91,77.96,77.84,77.92,116032.0,69.0478,69.0921,68.9858,69.0567,116032.0
2022-04-21 15:30:00,77.92,77.93,77.66,77.67,152917.0,69.0567,69.0655,68.8262,68.8351,152917.0
2022-04-21 15:35:00,77.67,77.67,77.52,77.64,110881.0,68.8351,68.8351,68.7022,68.8085,110881.0
2022-04-21 15:40:00,77.64,77.73,77.63,77.67,219018.0,68.8085,68.8883,68.7996,68.8351,219018.0
2022-04-21 15:45:00,77.67,77.7,77.46,77.47,181535.0,68.8351,68.8617,68.649,68.6578,181535.0
2022-04-21 15:50:00,77.47,77.62,77.44,77.51,303423.0,68.6578,68.7908,68.6313,68.6933,303423.0
2022-04-21 15:55:00,77.5,77.6,77.46,77.57,391418.0,68.6844,68.7731,68.649,68.7465,391418.0
2022-04-22 09:30:00,76.91,77.24,76.66,77.09,395704.0,68.1615,68.454,67.94,68.3211,395704.0
2022-04-22 09:35:00,77.05,77.29,76.99,77.17,137842.0,68.2856,68.4983,68.2324,68.392,137842.0
2022-04-22 09:40:00,77.16,77.28,76.9,76.91,132900.0,68.3831,68.4895,68.1527,68.1615,132900.0
2022-04-22 09:45:00,76.92,77.04,76.78,76.99,156988.0,68.1704,68.2768,68.0463,68.2324,156988.0
2022-04-22 09:50:00,76.98,77.21,76.77,76.89,150667.0,68.2236,68.4274,68.0375,68.1438,150667.0
2022-04-22 09:55:00,76.87,76.87,76.65,76.7,131272.0,68.1261,68.1261,67.9311,67.9754,131272.0
2022-04-22 10:00:00,76.69,76.7,76.42,76.57,119645.0,67.9666,67.9754,67.7273,67.8602,119645.0
2022-04-22 10:05:00,76.57,76.82,76.5,76.8,111871.0,67.8602,68.0818,67.7982,68.0641,111871.0
2022-04-22 10:10:00,76.8,76.81,76.65,76.8,105341.0,68.0641,68.0729,67.9311,68.0641,105341.0
2022-04-22 10:15:00,76.81,76.82,76.67,76.67,114836.0,68.0729,68.0818,67.9488,67.9488,114836.0
2022-04-22 10:20:00,76.68,76.75,76.43,76.48,163078.0,67.9577,68.0197,67.7361,67.7805,163078.0
2022-04-22 10:25:00,76.47,76.6,76.45,76.46,216818.0,67.7716,67.8868,67.7539,67.7627,216818.0
2022-04-22 10:30:00,76.47,76.5,76.27,76.3,219763.0,67.7716,67.7982,67.5943,67.6209,219763.0
2022-04-22 10:35:00,76.3,76.31,76.15,76.19,151349.0,67.6209,67.6298,67.488,67.5234,151349.0
2022-04-22 10:40:00,76.19,76.23,76.06,76.07,92148.0,67.5234,67.5589,67.4082,67.4171,92148.0
2022-04-22 10:45:00,76.06,76.07,75.93,76.03,136884.0,67.4082,67.4171,67.293,67.3816,136884.0
2022-04-22 10:50:00,76.02,76.07,75.98,76.03,132972.0,67.3728,67.4171,67.3373,67.3816,132972.0
2022-04-22 10:55:00,76.03,76.15,76.0,76.14,157481.0,67.3816,67.488,67.3551,67.4791,157481.0
2022-04-22 11:00:00,76.15,76.28,76.13,76.18,93254.0,67.488,67.6032,67.4703,67.5146,93254.0
2022-04-22 11:05:00,76.18,76.22,76.05,76.18,148187.0,67.5146,67.55,67.3994,67.5146,148187.0
2022-04-22 11:10:00,76.17,76.22,76.13,76.17,65397.0,67.5057,67.55,67.4703,67.5057,65397.0
2022-04-22 11:15:00,76.17,76.26,76.12,76.16,75897.0,67.5057,67.5855,67.4614,67.4969,75897.0
2022-04-22 11:20:00,76.16,76.27,76.11,76.25,97484.0,67.4969,67.5943,67.4525,67.5766,97484.0
2022-04-22 11:25:00,76.26,76.42,76.24,76.39,77400.0,67.5855,67.7273,67.5678,67.7007,77400.0
2022-04-22 11:30:00,76.38,76.43,76.32,76.41,126636.0,67.6918,67.7361,67.6387,67.7184,126636.0
2022-04-22 11:35:00,76.41,76.46,76.35,76.42,109779.0,67.7184,67.7627,67.6652,67.7273,109779.0
2022-04-22 11:40:00,76.42,76.43,76.3,76.36,86878.0,67.7273,67.7361,67.6209,67.6741,86878.0
2022-04-22 11:45:00,76.36,76.41,76.15,76.18,226372.0,67.6741,67.7184,67.488,67.5146,226372.0
2022-04-22 11:50:00,76.18,76.18,76.03,76.08,209295.0,67.5146,67.5146,67.3816,67.426,209295.0
2022-04-22 11:55:00,76.08,76.12,76.04,76.12,76368.0,67.426,67.4614,67.3905,67.4614,76368.0
2022-04-22 12:00:00,76.12,76.15,76.0,76.04,73228.0,67.4614,67.488,67.3551,67.3905,73228.0
2022-04-22 12:05:00,76.04,76.07,76.01,76.04,67873.0,67.3905,67.4171,67.3639,67.3905,67873.0
2022-04-22 12:10:00,76.05,76.09,76.02,76.09,89196.0,67.3994,67.4348,67.3728,67.4348,89196.0
2022-04-22 12:15:00,76.08,76.18,76.06,76.12,92236.0,67.426,67.5146,67.4082,67.4614,92236.0
2022-04-22 12:20:00,76.12,76.18,76.06,76.11,94081.0,67.4614,67.5146,67.4082,67.4525,94081.0
2022-04-22 12:25:00,76.11,76.22,76.1,76.18,79317.0,67.4525,67.55,67.4437,67.5146,79317.0
2022-04-22 12:30:00,76.17,76.3,76.15,76.25,93598.0,67.5057,67.6209,67.488,67.5766,93598.0
2022-04-22 12:35:00,76.24,76.29,76.18,76.19,90531.0,67.5678,67.6121,67.5146,67.5234,90531.0
2022-04-22 12:40:00,76.18,76.28,76.17,76.26,60219.0,67.5146,67.6032,67.5057,67.5855,60219.0
2022-04-22 12:45:00,76.26,76.3,76.22,76.23,65432.0,67.5855,67.6209,67.55,67.5589,65432.0
2022-04-22 12:50:00,76.23,76.26,76.14,76.14,66313.0,67.5589,67.5855,67.4791,67.4791,66313.0
2022-04-22 12:55:00,76.15,76.22,76.13,76.22,60242.0,67.488,67.55,67.4703,67.55,60242.0
2022-04-22 13:00:00,76.22,76.24,76.14,76.2,76224.0,67.55,67.5678,67.4791,67.5323,76224.0
2022-04-22 13:05:00,76.2,76.26,76.16,76.21,70625.0,67.5323,67.5855,67.4969,67.5412,70625.0
2022-04-22 13:10:00,76.2,76.24,76.17,76.23,60446.0,67.5323,67.5678,67.5057,67.5589,60446.0
2022-04-22 13:15:00,76.22,76.25,76.15,76.2,71946.0,67.55,67.5766,67.488,67.5323,71946.0
2022-04-22 13:20:00,76.2,76.22,76.13,76.17,49033.0,67.5323,67.55,67.4703,67.5057,49033.0
2022-04-22 13:25:00,76.18,76.27,76.17,76.26,64069.0,67.5146,67.5943,67.5057,67.5855,64069.0
2022-04-22 13:30:00,76.26,76.32,76.22,76.28,108452.0,67.5855,67.6387,67.55,67.6032,108452.0
2022-04-22 13:35:00,76.27,76.29,76.17,76.21,50062.0,67.5943,67.6121,67.5057,67.5412,50062.0
2022-04-22 13:40:00,76.2,76.23,76.12,76.22,73597.0,67.5323,67.5589,67.4614,67.55,73597.0
2022-04-22 13:45:00,76.21,76.31,76.2,76.27,92545.0,67.5412,67.6298,67.5323,67.5943,92545.0
2022-04-22 13:50:00,76.27,76.29,76.22,76.22,60953.0,67.5943,67.6121,67.55,67.55,60953.0
2022-04-22 13:55:00,76.23,76.24,76.2,76.22,63580.0,67.5589,67.5678,67.5323,67.55,63580.0
2022-04-22 14:00:00,76.21,76.21,76.04,76.04,130646.0,67.5412,67.5412,67.3905,67.3905,130646.0
2022-04-22 14:05:00,76.03,76.05,76.0,76.03,104429.0,67.3816,67.3994,67.3551,67.3816,104429.0
2022-04-22 14:10:00,76.02,76.06,75.99,76.03,75871.0,67.3728,67.4082,67.3462,67.3816,75871.0
2022-04-22 14:15:00,76.03,76.09,76.0,76.07,97571.0,67.3816,67.4348,67.3551,67.4171,97571.0
2022-04-22 14:20:00,76.06,76.09,76.0,76.08,91956.0,67.4082,67.4348,67.3551,67.426,91956.0
2022-04-22 14:25:00,76.08,76.11,76.05,76.09,84315.0,67.426,67.4525,67.3994,67.4348,84315.0
2022-04-22 14:30:00,76.1,76.15,76.04,76.06,107442.0,67.4437,67.488,67.3905,67.4082,107442.0
2022-04-22 14:35:00,76.07,76.08,76.0,76.0,75906.0,67.4171,67.426,67.3551,67.3551,75906.0
2022-04-22 14:40:00,76.01,76.05,75.99,76.02,122134.0,67.3639,67.3994,67.3462,67.3728,122134.0
2022-04-22 14:45:00,76.01,76.02,75.91,75.92,115121.0,67.3639,67.3728,67.2753,67.2842,115121.0
2022-04-22 14:50:00,75.93,75.95,75.81,75.82,120219.0,67.293,67.3107,67.1867,67.1955,120219.0
2022-04-22 14:55:00,75.82,75.82,75.68,75.79,127743.0,67.1955,67.1955,67.0715,67.1689,127743.0
2022-04-22 15:00:00,75.8,75.85,75.78,75.82,102878.0,67.1778,67.2221,67.1601,67.1955,102878.0
2022-04-22 15:05:00,75.83,75.91,75.8,75.81,126811.0,67.2044,67.2753,67.1778,67.1867,126811.0
2022-04-22 15:10:00,75.82,76.07,75.76,76.04,181508.0,67.1955,67.4171,67.1424,67.3905,181508.0
2022-04-22 15:15:00,76.03,76.17,76.01,76.13,123247.0,67.3816,67.5057,67.3639,67.4703,123247.0
2022-04-22 15:20:00,76.13,76.16,76.03,76.08,133118.0,67.4703,67.4969,67.3816,67.426,133118.0
2022-04-22 15:25:00,76.08,76.2,76.07,76.17,132198.0,67.426,67.5323,67.4171,67.5057,132198.0
2022-04-22 15:30:00,76.17,76.28,76.17,76.25,233360.0,67.5057,67.6032,67.5057,67.5766,233360.0
2022-04-22 15:35:00,76.25,76.31,76.22,76.25,176862.0,67.5766,67.6298,67.55,67.5766,176862.0
2022-04-22 15:40:00,76.26,76.33,76.23,76.28,334279.0,67.5855,67.6475,67.5589,67.6032,334279.0
2022-04-22 15:45:00,76.28,76.31,76.0,76.02,292153.0,67.6032,67.6298,67.3551,67.3728,292153.0
2022-04-22 15:50:00,76.02,76.02,75.82,75.83,612368.0,67.3728,67.3728,67.1955,67.2044,612368.0
2022-04-22 15:55:00,75.82,75.86,75.68,75.8,945734.0,67.1955,67.231,67.0715,67.1778,945734.0
2022-04-25 09:30:00,75.74,75.79,75.07,75.14,484572.0,67.1246,67.1689,66.5308,66.5929,484572.0
2022-04-25 09:35:00,75.16,75.18,74.75,75.08,350866.0,66.6106,66.6283,66.2472,66.5397,350866.0
2022-04-25 09:40:00,75.07,75.32,74.99,75.21,168906.0,66.5308,66.7524,66.4599,66.6549,168906.0
2022-04-25 09:45:00,75.23,75.52,75.19,75.24,221412.0,66.6726,66.9297,66.6372,66.6815,221412.0
2022-04-25 09:50:00,75.24,75.41,75.08,75.17,128087.0,66.6815,66.8322,66.5397,66.6195,128087.0
2022-04-25 09:55:00,75.17,75.3,74.93,74.99,121937.0,66.6195,66.7347,66.4068,66.4599,121937.0
2022-04-25 10:00:00,74.99,75.18,74.98,75.01,121662.0,66.4599,66.6283,66.4511,66.4777,121662.0
2022-04-25 10:05:00,75.02,75.17,74.94,74.98,140457.0,66.4865,66.6195,66.4156,66.4511,140457.0
2022-04-25 10:10:00,74.98,75.1,74.98,75.01,100323.0,66.4511,66.5574,66.4511,66.4777,100323.0
2022-04-25 10:15:00,75.01,75.15,75.01,75.1,128692.0,66.4777,66.6017,66.4777,66.5574,128692.0
2022-04-25 10:20:00,75.11,75.21,75.09,75.2,134932.0,66.5663,66.6549,66.5486,66.6461,134932.0
2022-04-25 10:25:00,75.2,75.24,75.09,75.18,125891.0,66.6461,66.6815,66.5486,66.6283,125891.0
2022-04-25 10:30:00,75.17,75.47,75.16,75.47,127536.0,66.6195,66.8853,66.6106,66.8853,127536.0
2022-04-25 10:35:00,75.47,75.55,75.38,75.39,124523.0,66.8853,66.9562,66.8056,66.8144,124523.0
2022-04-25 10:40:00,75.39,75.43,75.22,75.23,81225.0,66.8144,66.8499,66.6638,66.6726,81225.0
2022-04-25 10:45:00,75.23,75.45,75.17,75.45,99345.0,66.6726,66.8676,66.6195,66.8676,99345.0
2022-04-25 10:50:00,75.44,75.47,75.31,75.33,157715.0,66.8588,66.8853,66.7435,66.7613,157715.0
2022-04-25 10:55:00,75.33,75.37,75.2,75.25,63010.0,66.7613,66.7967,66.6461,66.6904,63010.0
2022-04-25 11:00:00,75.25,75.27,75.16,75.21,74786.0,66.6904,66.7081,66.6106,66.6549,74786.0
2022-04-25 11:05:00,75.21,75.23,75.11,75.17,109350.0,66.6549,66.6726,66.5663,66.6195,109350.0
2022-04-25 11:10:00,75.18,75.32,75.06,75.27,163151.0,66.6283,66.7524,66.522,66.7081,163151.0
2022-04-25 11:15:00,75.26,75.27,75.09,75.11,123415.0,66.6992,66.7081,66.5486,66.5663,123415.0
2022-04-25 11:20:00,75.1,75.1,74.96,75.04,126967.0,66.5574,66.5574,66.4334,66.5043,126967.0
2022-04-25 11:25:00,75.04,75.04,74.9,74.95,112767.0,66.5043,66.5043,66.3802,66.4245,112767.0
2022-04-25 11:30:00,74.95,75.0,74.84,74.92,149523.0,66.4245,66.4688,66.327,66.3979,149523.0
2022-04-25 11:35:00,74.92,74.99,74.81,74.86,96283.0,66.3979,66.4599,66.3004,66.3447,96283.0
2022-04-25 11:40:00,74.85,74.87,74.76,74.8,114905.0,66.3359,66.3536,66.2561,66.2916,114905.0
2022-04-25 11:45:00,74.79,74.86,74.71,74.85,156107.0,66.2827,66.3447,66.2118,66.3359,156107.0
2022-04-25 11:50:00,74.86,74.86,74.78,74.81,101107.0,66.3447,66.3447,66.2738,66.3004,101107.0
2022-04-25 11:55:00,74.81,74.94,74.81,74.93,82791.0,66.3004,66.4156,66.3004,66.4068,82791.0
2022-04-25 12:00:00,74.94,74.96,74.86,74.94,70669.0,66.4156,66.4334,66.3447,66.4156,70669.0
2022-04-25 12:05:00,74.95,75.16,74.94,75.06,127646.0,66.4245,66.6106,66.4156,66.522,127646.0
2022-04-25 12:10:00,75.06,75.1,75.01,75.04,79549.0,66.522,66.5574,66.4777,66.5043,79549.0
2022-04-25 12:15:00,75.04,75.04,74.89,74.9,79178.0,66.5043,66.5043,66.3713,66.3802,79178.0
2022-04-25 12:20:00,74.91,75.24,74.9,75.24,143262.0,66.389,66.6815,66.3802,66.6815,143262.0
2022-04-25 12:25:00,75.23,75.25,75.08,75.1,76164.0,66.6726,66.6904,66.5397,66.5574,76164.0
2022-04-25 12:30:00,75.1,75.2,75.07,75.1,81880.0,66.5574,66.6461,66.5308,66.5574,81880.0
2022-04-25 12:35:00,75.1,75.18,75.08,75.09,97816.0,66.5574,66.6283,66.5397,66.5486,97816.0
2022-04-25 12:40:00,75.09,75.09,75.02,75.03,80932.0,66.5486,66.5486,66.4865,66.4954,80932.0
2022-04-25 12:45:00,75.03,75.22,75.02,75.16,74548.0,66.4954,66.6638,66.4865,66.6106,74548.0
2022-04-25 12:50:00,75.17,75.22,75.07,75.1,84253.0,66.6195,66.6638,66.5308,66.5574,84253.0
2022-04-25 12:55:00,75.1,75.16,75.06,75.15,77944.0,66.5574,66.6106,66.522,66.6017,77944.0
2022-04-25 13:00:00,75.15,75.21,75.05,75.1,85997.0,66.6017,66.6549,66.5131,66.5574,85997.0
2022-04-25 13:05:00,75.1,75.28,75.08,75.28,66935.0,66.5574,66.717,66.5397,66.717,66935.0
2022-04-25 13:10:00,75.29,75.41,75.24,75.41,180036.0,66.7258,66.8322,66.6815,66.8322,180036.0
2022-04-25 13:15:00,75.41,75.52,75.35,75.42,78992.0,66.8322,66.9297,66.779,66.841,78992.0
2022-04-25 13:20:00,75.42,75.44,75.33,75.36,79994.0,66.841,66.8588,66.7613,66.7879,79994.0
2022-04-25 13:25:00,75.37,75.44,75.32,75.41,61562.0,66.7967,66.8588,66.7524,66.8322,61562.0
2022-04-25 13:30:00,75.41,75.48,75.37,75.44,85710.0,66.8322,66.8942,66.7967,66.8588,85710.0
2022-04-25 13:35:00,75.43,75.45,75.31,75.4,66165.0,66.8499,66.8676,66.7435,66.8233,66165.0
2022-04-25 13:40:00,75.4,75.52,75.39,75.43,91662.0,66.8233,66.9297,66.8144,66.8499,91662.0
2022-04-25 13:45:00,75.44,75.49,75.38,75.49,78111.0,66.8588,66.9031,66.8056,66.9031,78111.0
2022-04-25 13:50:00,75.5,75.55,75.38,75.48,94766.0,66.9119,66.9562,66.8056,66.8942,94766.0
2022-04-25 13:55:00,75.48,75.59,75.44,75.59,80627.0,66.8942,66.9917,66.8588,66.9917,80627.0
2022-04-25 14:00:00,75.6,75.64,75.45,75.48,86550.0,67.0006,67.036,66.8676,66.8942,86550.0
2022-04-25 14:05:00,75.48,75.66,75.47,75.63,107529.0,66.8942,67.0537,66.8853,67.0271,107529.0
2022-04-25 14:10:00,75.63,75.64,75.47,75.52,152302.0,67.0271,67.036,66.8853,66.9297,152302.0
2022-04-25 14:15:00,75.51,75.65,75.5,75.61,104685.0,66.9208,67.0449,66.9119,67.0094,104685.0
2022-04-25 14:20:00,75.61,75.7,75.57,75.61,193512.0,67.0094,67.0892,66.974,67.0094,193512.0
2022-04-25 14:25:00,75.6,75.78,75.59,75.76,246295.0,67.0006,67.1601,66.9917,67.1424,246295.0
2022-04-25 14:30:00,75.76,75.9,75.74,75.83,96869.0,67.1424,67.2664,67.1246,67.2044,96869.0
2022-04-25 14:35:00,75.83,75.85,75.76,75.8,64873.0,67.2044,67.2221,67.1424,67.1778,64873.0
2022-04-25 14:40:00,75.79,75.85,75.75,75.82,71534.0,67.1689,67.2221,67.1335,67.1955,71534.0
2022-04-25 14:45:00,75.82,75.95,75.78,75.89,77878.0,67.1955,67.3107,67.1601,67.2576,77878.0
2022-04-25 14:50:00,75.9,75.99,75.87,75.97,85787.0,67.2664,67.3462,67.2398,67.3285,85787.0
2022-04-25 14:55:00,75.96,75.98,75.86,75.87,127945.0,67.3196,67.3373,67.231,67.2398,127945.0
2022-04-25 15:00:00,75.87,75.9,75.79,75.85,117567.0,67.2398,67.2664,67.1689,67.2221,117567.0
2022-04-25 15:05:00,75.85,75.9,75.82,75.89,108674.0,67.2221,67.2664,67.1955,67.2576,108674.0
2022-04-25 15:10:00,75.89,76.04,75.88,76.03,281955.0,67.2576,67.3905,67.2487,67.3816,281955.0
2022-04-25 15:15:00,76.03,76.17,75.91,75.95,191746.0,67.3816,67.5057,67.2753,67.3107,191746.0
2022-04-25 15:20:00,75.96,76.01,75.91,75.99,255319.0,67.3196,67.3639,67.2753,67.3462,255319.0
2022-04-25 15:25:00,76.0,76.05,75.85,76.03,219265.0,67.3551,67.3994,67.2221,67.3816,219265.0
2022-04-25 15:30:00,76.03,76.09,75.97,76.01,183952.0,67.3816,67.4348,67.3285,67.3639,183952.0
2022-04-25 15:35:00,76.01,76.12,75.99,76.11,152900.0,67.3639,67.4614,67.3462,67.4525,152900.0
2022-04-25 15:40:00,76.11,76.12,75.97,76.08,255420.0,67.4525,67.4614,67.3285,67.426,255420.0
2022-04-25 15:45:00,76.08,76.24,76.07,76.09,296796.0,67.426,67.5678,67.4171,67.4348,296796.0
2022-04-25 15:50:00,76.09,76.18,75.94,76.12,376898.0,67.4348,67.5146,67.3019,67.4614,376898.0
2022-04-25 15:55:00,76.11,76.13,75.97,76.06,619824.0,67.4525,67.4703,67.3285,67.4082,619824.0
2022-04-26 09:30:00,75.98,76.52,75.98,76.28,232289.0,67.3373,67.8159,67.3373,67.6032,232289.0
2022-04-26 09:35:00,76.28,76.47,76.23,76.37,120485.0,67.6032,67.7716,67.5589,67.683,120485.0
2022-04-26 09:40:00,76.39,76.48,76.3,76.47,143188.0,67.7007,67.7805,67.6209,67.7716,143188.0
2022-04-26 09:45:00,76.46,76.71,76.43,76.54,166738.0,67.7627,67.9843,67.7361,67.8336,166738.0
2022-04-26 09:50:00,76.54,76.68,76.45,76.68,131625.0,67.8336,67.9577,67.7539,67.9577,131625.0
2022-04-26 09:55:00,76.7,76.73,76.59,76.66,115715.0,67.9754,68.002,67.8779,67.94,115715.0
2022-04-26 10:00:00,76.65,76.9,76.58,76.87,196204.0,67.9311,68.1527,67.8691,68.1261,196204.0
2022-04-26 10:05:00,76.86,76.94,76.73,76.8,126039.0,68.1172,68.1881,68.002,68.0641,126039.0
2022-04-26 10:10:00,76.79,76.85,76.45,76.5,70294.0,68.0552,68.1084,67.7539,67.7982,70294.0
2022-04-26 10:15:00,76.48,76.48,76.18,76.2,84151.0,67.7805,67.7805,67.5146,67.5323,84151.0
2022-04-26 10:20:00,76.22,76.38,76.15,76.33,84908.0,67.55,67.6918,67.488,67.6475,84908.0
2022-04-26 10:25:00,76.34,76.35,76.17,76.31,113502.0,67.6564,67.6652,67.5057,67.6298,113502.0
2022-04-26 10:30:00,76.3,76.33,76.18,76.22,86712.0,67.6209,67.6475,67.5146,67.55,86712.0
2022-04-26 10:35:00,76.21,76.25,76.06,76.14,90820.0,67.5412,67.5766,67.4082,67.4791,90820.0
2022-04-26 10:40:00,76.14,76.14,75.84,75.95,83662.0,67.4791,67.4791,67.2133,67.3107,83662.0
2022-04-26 10:45:00,75.95,76.16,75.95,76.16,80218.0,67.3107,67.4969,67.3107,67.4969,80218.0
2022-04-26 10:50:00,76.16,76.39,76.12,76.27,46839.0,67.4969,67.7007,67.4614,67.5943,46839.0
2022-04-26 10:55:00,76.27,76.32,76.2,76.23,51568.0,67.5943,67.6387,67.5323,67.5589,51568.0
2022-04-26 11:00:00,76.23,76.41,76.14,76.39,84444.0,67.5589,67.7184,67.4791,67.7007,84444.0
2022-04-26 11:05:00,76.39,76.42,76.21,76.23,86241.0,67.7007,67.7273,67.5412,67.5589,86241.0
2022-04-26 11:10:00,76.23,76.41,76.22,76.41,103869.0,67.5589,67.7184,67.55,67.7184,103869.0
2022-04-26 11:15:00,76.4,76.4,76.23,76.27,69291.0,67.7096,67.7096,67.5589,67.5943,69291.0
2022-04-26 11:20:00,76.27,76.38,76.16,76.16,91975.0,67.5943,67.6918,67.4969,67.4969,91975.0
2022-04-26 11:25:00,76.15,76.26,76.11,76.14,242942.0,67.488,67.5855,67.4525,67.4791,242942.0
2022-04-26 11:30:00,76.14,76.16,76.02,76.09,135096.0,67.4791,67.4969,67.3728,67.4348,135096.0
2022-04-26 11:35:00,76.09,76.09,75.91,76.0,113240.0,67.4348,67.4348,67.2753,67.3551,113240.0
2022-04-26 11:40:00,75.98,75.98,75.79,75.79,213063.0,67.3373,67.3373,67.1689,67.1689,213063.0
2022-04-26 11:45:00,75.8,75.96,75.79,75.9,85723.0,67.1778,67.3196,67.1689,67.2664,85723.0
2022-04-26 11:50:00,75.9,75.97,75.85,75.88,92735.0,67.2664,67.3285,67.2221,67.2487,92735.0
2022-04-26 11:55:00,75.89,75.9,75.73,75.79,159192.0,67.2576,67.2664,67.1158,67.1689,159192.0
2022-04-26 12:00:00,75.8,75.82,75.74,75.79,58177.0,67.1778,67.1955,67.1246,67.1689,58177.0
2022-04-26 12:05:00,75.8,75.89,75.79,75.87,46458.0,67.1778,67.2576,67.1689,67.2398,46458.0
2022-04-26 12:10:00,75.87,75.87,75.75,75.83,85819.0,67.2398,67.2398,67.1335,67.2044,85819.0
2022-04-26 12:15:00,75.83,75.93,75.81,75.88,169116.0,67.2044,67.293,67.1867,67.2487,169116.0
2022-04-26 12:20:00,75.88,76.02,75.88,75.98,83719.0,67.2487,67.3728,67.2487,67.3373,83719.0
2022-04-26 12:25:00,75.98,76.12,75.97,76.04,105683.0,67.3373,67.4614,67.3285,67.3905,105683.0
2022-04-26 12:30:00,76.04,76.1,76.02,76.04,105794.0,67.3905,67.4437,67.3728,67.3905,105794.0
2022-04-26 12:35:00,76.04,76.06,75.81,75.84,71158.0,67.3905,67.4082,67.1867,67.2133,71158.0
2022-04-26 12:40:00,75.85,75.89,75.74,75.85,136257.0,67.2221,67.2576,67.1246,67.2221,136257.0
2022-04-26 12:45:00,75.85,75.86,75.74,75.78,73965.0,67.2221,67.231,67.1246,67.1601,73965.0
2022-04-26 12:50:00,75.78,75.8,75.71,75.76,70042.0,67.1601,67.1778,67.098,67.1424,70042.0
2022-04-26 12:55:00,75.77,75.91,75.76,75.91,60678.0,67.1512,67.2753,67.1424,67.2753,60678.0
2022-04-26 13:00:00,75.92,75.92,75.76,75.78,69718.0,67.2842,67.2842,67.1424,67.1601,69718.0
2022-04-26 13:05:00,75.79,75.83,75.76,75.8,71339.0,67.1689,67.2044,67.1424,67.1778,71339.0
2022-04-26 13:10:00,75.8,75.89,75.78,75.82,61503.0,67.1778,67.2576,67.1601,67.1955,61503.0
2022-04-26 13:15:00,75.81,75.85,75.74,75.74,63741.0,67.1867,67.2221,67.1246,67.1246,63741.0
2022-04-26 13:20:00,75.73,75.81,75.72,75.75,48536.0,67.1158,67.1867,67.1069,67.1335,48536.0
2022-04-26 13:25:00,75.75,75.8,75.72,75.75,88404.0,67.1335,67.1778,67.1069,67.1335,88404.0
2022-04-26 13:30:00,75.74,75.8,75.65,75.77,61802.0,67.1246,67.1778,67.0449,67.1512,61802.0
2022-04-26 13:35:00,75.77,75.84,75.71,75.83,63639.0,67.1512,67.2133,67.098,67.2044,63639.0
2022-04-26 13:40:00,75.83,76.03,75.82,75.98,66723.0,67.2044,67.3816,67.1955,67.3373,66723.0
2022-04-26 13:45:00,75.98,76.01,75.87,75.92,75794.0,67.3373,67.3639,67.2398,67.2842,75794.0
2022-04-26 13:50:00,75.92,75.93,75.87,75.88,36363.0,67.2842,67.293,67.2398,67.2487,36363.0
2022-04-26 13:55:00,75.88,75.91,75.77,75.81,69500.0,67.2487,67.2753,67.1512,67.1867,69500.0
2022-04-26 14:00:00,75.8,75.81,75.71,75.72,81585.0,67.1778,67.1867,67.098,67.1069,81585.0
2022-04-26 14:05:00,75.72,75.76,75.68,75.72,56730.0,67.1069,67.1424,67.0715,67.1069,56730.0
2022-04-26 14:10:00,75.72,75.78,75.71,75.77,61970.0,67.1069,67.1601,67.098,67.1512,61970.0
2022-04-26 14:15:00,75.77,75.89,75.74,75.83,92692.0,67.1512,67.2576,67.1246,67.2044,92692.0
2022-04-26 14:20:00,75.82,75.91,75.81,75.84,78979.0,67.1955,67.2753,67.1867,67.2133,78979.0
2022-04-26 14:25:00,75.86,75.91,75.82,75.87,102327.0,67.231,67.2753,67.1955,67.2398,102327.0
2022-04-26 14:30:00,75.87,75.87,75.74,75.77,104255.0,67.2398,67.2398,67.1246,67.1512,104255.0
2022-04-26 14:35:00,75.77,75.96,75.77,75.92,70008.0,67.1512,67.3196,67.1512,67.2842,70008.0
2022-04-26 14:40:00,75.92,75.93,75.79,75.8,73069.0,67.2842,67.293,67.1689,67.1778,73069.0
2022-04-26 14:45:00,75.8,75.91,75.78,75.85,79448.0,67.1778,67.2753,67.1601,67.2221,79448.0
2022-04-26 14:50:00,75.86,75.93,75.84,75.9,74603.0,67.231,67.293,67.2133,67.2664,74603.0
2022-04-26 14:55:00,75.91,75.99,75.89,75.95,64438.0,67.2753,67.3462,67.2576,67.3107,64438.0
2022-04-26 15:00:00,75.94,75.97,75.86,75.9,91886.0,67.3019,67.3285,67.231,67.2664,91886.0
2022-04-26 15:05:00,75.9,75.93,75.83,75.87,114370.0,67.2664,67.293,67.2044,67.2398,114370.0
2022-04-26 15:10:00,75.88,75.97,75.84,75.86,96915.0,67.2487,67.3285,67.2133,67.231,96915.0
2022-04-26 15:15:00,75.87,75.87,75.8,75.82,91072.0,67.2398,67.2398,67.1778,67.1955,91072.0
2022-04-26 15:20:00,75.82,75.91,75.82,75.88,94657.0,67.1955,67.2753,67.1955,67.2487,94657.0
2022-04-26 15:25:00,75.88,75.89,75.79,75.79,106279.0,67.2487,67.2576,67.1689,67.1689,106279.0
2022-04-26 15:30:00,75.8,75.83,75.67,75.7,144868.0,67.1778,67.2044,67.0626,67.0892,144868.0
2022-04-26 15:35:00,75.69,75.83,75.65,75.83,124786.0,67.0803,67.2044,67.0449,67.2044,124786.0
2022-04-26 15:40:00,75.84,75.86,75.72,75.81,174037.0,67.2133,67.231,67.1069,67.1867,174037.0
2022-04-26 15:45:00,75.82,75.87,75.75,75.78,229576.0,67.1955,67.2398,67.1335,67.1601,229576.0
2022-04-26 15:50:00,75.77,75.86,75.71,75.75,323432.0,67.1512,67.231,67.098,67.1335,323432.0
2022-04-26 15:55:00,75.74,75.76,75.56,75.56,558824.0,67.1246,67.1424,66.9651,66.9651,558824.0
2022-04-27 09:30:00,75.8,76.25,75.4,75.48,467461.0,67.1778,67.5766,66.8233,66.8942,467461.0
2022-04-27 09:35:00,75.48,75.55,75.09,75.25,202624.0,66.8942,66.9562,66.5486,66.6904,202624.0
2022-04-27 09:40:00,75.26,75.68,75.2,75.66,124806.0,66.6992,67.0715,66.6461,67.0537,124806.0
2022-04-27 09:45:00,75.66,75.93,75.59,75.89,89192.0,67.0537,67.293,66.9917,67.2576,89192.0
2022-04-27 09:50:00,75.89,75.93,75.77,75.79,102942.0,67.2576,67.293,67.1512,67.1689,102942.0
2022-04-27 09:55:00,75.78,75.88,75.71,75.85,90894.0,67.1601,67.2487,67.098,67.2221,90894.0
2022-04-27 10:00:00,75.84,75.9,75.61,75.82,119913.0,67.2133,67.2664,67.0094,67.1955,119913.0
2022-04-27 10:05:00,75.82,75.88,75.7,75.79,84942.0,67.1955,67.2487,67.0892,67.1689,84942.0
2022-04-27 10:10:00,75.79,75.85,75.54,75.55,177318.0,67.1689,67.2221,66.9474,66.9562,177318.0
2022-04-27 10:15:00,75.55,75.73,75.49,75.56,180302.0,66.9562,67.1158,66.9031,66.9651,180302.0
2022-04-27 10:20:00,75.56,75.66,75.5,75.62,113389.0,66.9651,67.0537,66.9119,67.0183,113389.0
2022-04-27 10:25:00,75.61,75.71,75.52,75.52,85004.0,67.0094,67.098,66.9297,66.9297,85004.0
2022-04-27 10:30:00,75.51,75.52,75.32,75.41,115252.0,66.9208,66.9297,66.7524,66.8322,115252.0
2022-04-27 10:35:00,75.44,75.67,75.42,75.63,91965.0,66.8588,67.0626,66.841,67.0271,91965.0
2022-04-27 10:40:00,75.62,75.71,75.58,75.68,81886.0,67.0183,67.098,66.9828,67.0715,81886.0
2022-04-27 10:45:00,75.69,75.78,75.64,75.7,61238.0,67.0803,67.1601,67.036,67.0892,61238.0
2022-04-27 10:50:00,75.71,75.86,75.71,75.73,71456.0,67.098,67.231,67.098,67.1158,71456.0
2022-04-27 10:55:00,75.72,75.9,75.71,75.76,86137.0,67.1069,67.2664,67.098,67.1424,86137.0
2022-04-27 11:00:00,75.77,75.86,75.57,75.66,98759.0,67.1512,67.231,66.974,67.0537,98759.0
2022-04-27 11:05:00,75.66,75.73,75.6,75.67,67232.0,67.0537,67.1158,67.0006,67.0626,67232.0
2022-04-27 11:10:00,75.67,75.69,75.56,75.63,71187.0,67.0626,67.0803,66.9651,67.0271,71187.0
2022-04-27 11:15:00,75.64,75.82,75.64,75.76,193818.0,67.036,67.1955,67.036,67.1424,193818.0
2022-04-27 11:20:00,75.75,75.8,75.64,75.69,74550.0,67.1335,67.1778,67.036,67.0803,74550.0
2022-04-27 11:25:00,75.69,75.9,75.69,75.88,122928.0,67.0803,67.2664,67.0803,67.2487,122928.0
2022-04-27 11:30:00,75.89,75.94,75.8,75.92,97893.0,67.2576,67.3019,67.1778,67.2842,97893.0
2022-04-27 11:35:00,75.91,75.95,75.86,75.86,66399.0,67.2753,67.3107,67.231,67.231,66399.0
2022-04-27 11:40:00,75.85,75.87,75.77,75.77,82012.0,67.2221,67.2398,67.1512,67.1512,82012.0
2022-04-27 11:45:00,75.77,75.89,75.74,75.86,87796.0,67.1512,67.2576,67.1246,67.231,87796.0
2022-04-27 11:50:00,75.86,75.9,75.76,75.76,80870.0,67.231,67.2664,67.1424,67.1424,80870.0
2022-04-27 11:55:00,75.75,75.86,75.75,75.85,84408.0,67.1335,67.231,67.1335,67.2221,84408.0
2022-04-27 12:00:00,75.85,75.92,75.76,75.81,89152.0,67.2221,67.2842,67.1424,67.1867,89152.0
2022-04-27 12:05:00,75.81,75.93,75.78,75.88,77160.0,67.1867,67.293,67.1601,67.2487,77160.0
2022-04-27 12:10:00,75.88,75.88,75.76,75.76,60436.0,67.2487,67.2487,67.1424,67.1424,60436.0
2022-04-27 12:15:00,75.76,75.86,75.72,75.8,71465.0,67.1424,67.231,67.1069,67.1778,71465.0
2022-04-27 12:20:00,75.8,75.91,75.78,75.82,111566.0,67.1778,67.2753,67.1601,67.1955,111566.0
2022-04-27 12:25:00,75.83,75.91,75.79,75.9,73101.0,67.2044,67.2753,67.1689,67.2664,73101.0
2022-04-27 12:30:00,75.9,75.96,75.86,75.87,62508.0,67.2664,67.3196,67.231,67.2398,62508.0
2022-04-27 12:35:00,75.87,75.91,75.81,75.91,79465.0,67.2398,67.2753,67.1867,67.2753,79465.0
2022-04-27 12:40:00,75.91,76.11,75.88,76.1,143984.0,67.2753,67.4525,67.2487,67.4437,143984.0
2022-04-27 12:45:00,76.1,76.13,76.01,76.06,123422.0,67.4437,67.4703,67.3639,67.4082,123422.0
2022-04-27 12:50:00,76.06,76.07,75.98,76.05,104097.0,67.4082,67.4171,67.3373,67.3994,104097.0
2022-04-27 12:55:00,76.05,76.09,75.99,76.04,129914.0,67.3994,67.4348,67.3462,67.3905,129914.0
2022-04-27 13:00:00,76.04,76.15,75.92,76.13,127478.0,67.3905,67.488,67.2842,67.4703,127478.0
2022-04-27 13:05:00,76.13,76.15,75.94,75.95,55897.0,67.4703,67.488,67.3019,67.3107,55897.0
2022-04-27 13:10:00,75.96,76.12,75.95,76.05,68088.0,67.3196,67.4614,67.3107,67.3994,68088.0
2022-04-27 13:15:00,76.04,76.1,76.03,76.06,40709.0,67.3905,67.4437,67.3816,67.4082,40709.0
2022-04-27 13:20:00,76.07,76.19,76.05,76.07,62526.0,67.4171,67.5234,67.3994,67.4171,62526.0
2022-04-27 13:25:00,76.08,76.11,75.96,76.06,97127.0,67.426,67.4525,67.3196,67.4082,97127.0
2022-04-27 13:30:00,76.06,76.12,75.96,76.0,113119.0,67.4082,67.4614,67.3196,67.3551,113119.0
2022-04-27 13:35:00,76.01,76.1,75.99,76.04,64381.0,67.3639,67.4437,67.3462,67.3905,64381.0
2022-04-27 13:40:00,76.05,76.1,76.02,76.02,112549.0,67.3994,67.4437,67.3728,67.3728,112549.0
2022-04-27 13:45:00,76.02,76.06,75.92,76.06,172715.0,67.3728,67.4082,67.2842,67.4082,172715.0
2022-04-27 13:50:00,76.06,76.11,76.01,76.1,75348.0,67.4082,67.4525,67.3639,67.4437,75348.0
2022-04-27 13:55:00,76.1,76.17,76.04,76.14,89798.0,67.4437,67.5057,67.3905,67.4791,89798.0
2022-04-27 14:00:00,76.13,76.15,76.03,76.11,95991.0,67.4703,67.488,67.3816,67.4525,95991.0
2022-04-27 14:05:00,76.12,76.3,76.12,76.21,126016.0,67.4614,67.6209,67.4614,67.5412,126016.0
2022-04-27 14:10:00,76.21,76.23,76.13,76.15,82877.0,67.5412,67.5589,67.4703,67.488,82877.0
2022-04-27 14:15:00,76.15,76.16,76.07,76.13,72712.0,67.488,67.4969,67.4171,67.4703,72712.0
2022-04-27 14:20:00,76.13,76.24,76.13,76.16,71702.0,67.4703,67.5678,67.4703,67.4969,71702.0
2022-04-27 14:25:00,76.15,76.16,76.07,76.09,103969.0,67.488,67.4969,67.4171,67.4348,103969.0
2022-04-27 14:30:00,76.09,76.1,76.07,76.08,82508.0,67.4348,67.4437,67.4171,67.426,82508.0
2022-04-27 14:35:00,76.08,76.08,75.88,76.01,135190.0,67.426,67.426,67.2487,67.3639,135190.0
2022-04-27 14:40:00,76.01,76.08,75.97,76.02,88112.0,67.3639,67.426,67.3285,67.3728,88112.0
2022-04-27 14:45:00,76.02,76.07,75.96,76.01,107807.0,67.3728,67.4171,67.3196,67.3639,107807.0
2022-04-27 14:50:00,76.01,76.02,75.91,75.92,111691.0,67.3639,67.3728,67.2753,67.2842,111691.0
2022-04-27 14:55:00,75.92,75.94,75.78,75.92,107300.0,67.2842,67.3019,67.1601,67.2842,107300.0
2022-04-27 15:00:00,75.92,75.96,75.85,75.88,114794.0,67.2842,67.3196,67.2221,67.2487,114794.0
2022-04-27 15:05:00,75.87,75.99,75.85,75.92,106887.0,67.2398,67.3462,67.2221,67.2842,106887.0
2022-04-27 15:10:00,75.93,76.06,75.91,76.03,91222.0,67.293,67.4082,67.2753,67.3816,91222.0
2022-04-27 15:15:00,76.04,76.09,75.92,76.02,92179.0,67.3905,67.4348,67.2842,67.3728,92179.0
2022-04-27 15:20:00,76.02,76.03,75.93,75.98,89970.0,67.3728,67.3816,67.293,67.3373,89970.0
2022-04-27 15:25:00,75.99,76.1,75.98,76.03,92138.0,67.3462,67.4437,67.3373,67.3816,92138.0
2022-04-27 15:30:00,76.03,76.08,75.95,75.98,193551.0,67.3816,67.426,67.3107,67.3373,193551.0
2022-04-27 15:35:00,75.97,76.06,75.93,75.95,127976.0,67.3285,67.4082,67.293,67.3107,127976.0
2022-04-27 15:40:00,75.95,76.01,75.88,75.98,162600.0,67.3107,67.3639,67.2487,67.3373,162600.0
2022-04-27 15:45:00,75.99,76.05,75.91,75.92,193615.0,67.3462,67.3994,67.2753,67.2842,193615.0
2022-04-27 15:50:00,75.9,75.91,75.72,75.86,260663.0,67.2664,67.2753,67.1069,67.231,260663.0
2022-04-27 15:55:00,75.87,75.92,75.79,75.81,537259.0,67.2398,67.2842,67.1689,67.1867,537259.0
2022-04-28 09:30:00,76.77,76.9,76.36,76.47,476778.0,68.0375,68.1527,67.6741,67.7716,476778.0
2022-04-28 09:35:00,76.46,76.9,76.44,76.7,268807.0,67.7627,68.1527,67.745,67.9754,268807.0
2022-04-28 09:40:00,76.73,76.87,76.64,76.78,288760.0,68.002,68.1261,67.9223,68.0463,288760.0
2022-04-28 09:45:00,76.78,77.13,76.77,77.05,274733.0,68.0463,68.3565,68.0375,68.2856,274733.0
2022-04-28 09:50:00,77.04,77.2,76.82,76.89,334909.0,68.2768,68.4186,68.0818,68.1438,334909.0
2022-04-28 09:55:00,76.88,76.88,76.48,76.71,374740.0,68.135,68.135,67.7805,67.9843,374740.0
2022-04-28 10:00:00,76.7,76.86,76.4,76.54,449678.0,67.9754,68.1172,67.7096,67.8336,449678.0
2022-04-28 10:05:00,76.55,76.74,76.51,76.69,183220.0,67.8425,68.0109,67.807,67.9666,183220.0
2022-04-28 10:10:00,76.7,76.7,76.34,76.64,291863.0,67.9754,67.9754,67.6564,67.9223,291863.0
2022-04-28 10:15:00,76.64,76.72,76.51,76.56,209730.0,67.9223,67.9932,67.807,67.8514,209730.0
2022-04-28 10:20:00,76.55,76.58,76.35,76.37,213628.0,67.8425,67.8691,67.6652,67.683,213628.0
2022-04-28 10:25:00,76.37,76.49,76.21,76.48,216461.0,67.683,67.7893,67.5412,67.7805,216461.0
2022-04-28 10:30:00,76.47,76.51,76.31,76.41,140869.0,67.7716,67.807,67.6298,67.7184,140869.0
2022-04-28 10:35:00,76.42,76.52,76.31,76.41,109219.0,67.7273,67.8159,67.6298,67.7184,109219.0
2022-04-28 10:40:00,76.4,76.61,76.3,76.59,163240.0,67.7096,67.8957,67.6209,67.8779,163240.0
2022-04-28 10:45:00,76.58,76.6,76.41,76.41,161749.0,67.8691,67.8868,67.7184,67.7184,161749.0
2022-04-28 10:50:00,76.41,76.49,76.35,76.43,220600.0,67.7184,67.7893,67.6652,67.7361,220600.0
2022-04-28 10:55:00,76.44,76.53,76.35,76.42,89718.0,67.745,67.8248,67.6652,67.7273,89718.0
2022-04-28 11:00:00,76.45,76.54,76.44,76.52,117300.0,67.7539,67.8336,67.745,67.8159,117300.0
2022-04-28 11:05:00,76.51,76.65,76.49,76.59,133218.0,67.807,67.9311,67.7893,67.8779,133218.0
2022-04-28 11:10:00,76.59,76.62,76.47,76.48,237279.0,67.8779,67.9045,67.7716,67.7805,237279.0
2022-04-28 11:15:00,76.48,76.63,76.44,76.63,199965.0,67.7805,67.9134,67.745,67.9134,199965.0
2022-04-28 11:20:00,76.63,76.71,76.57,76.65,129679.0,67.9134,67.9843,67.8602,67.9311,129679.0
2022-04-28 11:25:00,76.66,76.73,76.52,76.62,174763.0,67.94,68.002,67.8159,67.9045,174763.0
2022-04-28 11:30:00,76.62,76.71,76.5,76.7,128514.0,67.9045,67.9843,67.7982,67.9754,128514.0
2022-04-28 11:35:00,76.71,76.72,76.56,76.56,125465.0,67.9843,67.9932,67.8514,67.8514,125465.0
2022-04-28 11:40:00,76.57,76.61,76.43,76.44,205961.0,67.8602,67.8957,67.7361,67.745,205961.0
2022-04-28 11:45:00,76.44,76.53,76.43,76.52,112658.0,67.745,67.8248,67.7361,67.8159,112658.0
2022-04-28 11:50:00,76.53,76.64,76.48,76.51,127772.0,67.8248,67.9223,67.7805,67.807,127772.0
2022-04-28 11:55:00,76.51,76.54,76.44,76.46,112570.0,67.807,67.8336,67.745,67.7627,112570.0
2022-04-28 12:00:00,76.47,76.51,76.25,76.5,226324.0,67.7716,67.807,67.5766,67.7982,226324.0
2022-04-28 12:05:00,76.49,76.51,76.4,76.51,145584.0,67.7893,67.807,67.7096,67.807,145584.0
2022-04-28 12:10:00,76.51,76.6,76.49,76.6,93846.0,67.807,67.8868,67.7893,67.8868,93846.0
2022-04-28 12:15:00,76.61,76.74,76.57,76.73,107998.0,67.8957,68.0109,67.8602,68.002,107998.0
2022-04-28 12:20:00,76.72,76.77,76.68,76.76,115514.0,67.9932,68.0375,67.9577,68.0286,115514.0
2022-04-28 12:25:00,76.76,76.83,76.68,76.8,169662.0,68.0286,68.0906,67.9577,68.0641,169662.0
2022-04-28 12:30:00,76.8,76.86,76.77,76.77,114683.0,68.0641,68.1172,68.0375,68.0375,114683.0
2022-04-28 12:35:00,76.77,76.88,76.76,76.84,133840.0,68.0375,68.135,68.0286,68.0995,133840.0
2022-04-28 12:40:00,76.84,76.97,76.83,76.95,120147.0,68.0995,68.2147,68.0906,68.197,120147.0
2022-04-28 12:45:00,76.95,76.98,76.91,76.93,159979.0,68.197,68.2236,68.1615,68.1793,159979.0
2022-04-28 12:50:00,76.93,76.95,76.82,76.9,119435.0,68.1793,68.197,68.0818,68.1527,119435.0
2022-04-28 12:55:00,76.9,77.02,76.88,77.01,151493.0,68.1527,68.259,68.135,68.2502,151493.0
2022-04-28 13:00:00,77.01,77.06,76.99,77.05,149151.0,68.2502,68.2945,68.2324,68.2856,149151.0
2022-04-28 13:05:00,77.04,77.06,76.96,77.02,214311.0,68.2768,68.2945,68.2059,68.259,214311.0
2022-04-28 13:10:00,77.03,77.12,77.0,77.12,116636.0,68.2679,68.3477,68.2413,68.3477,116636.0
2022-04-28 13:15:00,77.12,77.14,77.06,77.09,78149.0,68.3477,68.3654,68.2945,68.3211,78149.0
2022-04-28 13:20:00,77.1,77.16,76.94,77.01,234658.0,68.3299,68.3831,68.1881,68.2502,234658.0
2022-04-28 13:25:00,77.01,77.11,76.97,77.09,83298.0,68.2502,68.3388,68.2147,68.3211,83298.0
2022-04-28 13:30:00,77.09,77.11,77.02,77.11,95947.0,68.3211,68.3388,68.259,68.3388,95947.0
2022-04-28 13:35:00,77.13,77.19,77.07,77.17,140740.0,68.3565,68.4097,68.3033,68.392,140740.0
2022-04-28 13:40:00,77.18,77.23,77.07,77.08,166122.0,68.4008,68.4451,68.3033,68.3122,166122.0
2022-04-28 13:45:00,77.09,77.17,77.08,77.17,171212.0,68.3211,68.392,68.3122,68.392,171212.0
2022-04-28 13:50:00,77.16,77.16,76.96,77.05,329815.0,68.3831,68.3831,68.2059,68.2856,329815.0
2022-04-28 13:55:00,77.05,77.11,76.98,76.98,352404.0,68.2856,68.3388,68.2236,68.2236,352404.0
2022-04-28 14:00:00,76.98,77.09,76.96,76.97,194279.0,68.2236,68.3211,68.2059,68.2147,194279.0
2022-04-28 14:05:00,76.97,77.09,76.94,77.08,107732.0,68.2147,68.3211,68.1881,68.3122,107732.0
2022-04-28 14:10:00,77.09,77.11,77.0,77.1,153497.0,68.3211,68.3388,68.2413,68.3299,153497.0
2022-04-28 14:15:00,77.11,77.18,77.06,77.13,122409.0,68.3388,68.4008,68.2945,68.3565,122409.0
2022-04-28 14:20:00,77.14,77.28,77.13,77.28,147211.0,68.3654,68.4895,68.3565,68.4895,147211.0
2022-04-28 14:25:00,77.28,77.33,77.2,77.33,169033.0,68.4895,68.5338,68.4186,68.5338,169033.0
2022-04-28 14:30:00,77.33,77.41,77.26,77.28,159557.0,68.5338,68.6047,68.4717,68.4895,159557.0
2022-04-28 14:35:00,77.28,77.38,77.26,77.34,207297.0,68.4895,68.5781,68.4717,68.5426,207297.0
2022-04-28 14:40:00,77.35,77.41,77.33,77.4,158331.0,68.5515,68.6047,68.5338,68.5958,158331.0
2022-04-28 14:45:00,77.4,77.41,77.34,77.4,134027.0,68.5958,68.6047,68.5426,68.5958,134027.0
2022-04-28 14:50:00,77.4,77.49,77.38,77.4,233971.0,68.5958,68.6756,68.5781,68.5958,233971.0
2022-04-28 14:55:00,77.41,77.49,77.39,77.48,189371.0,68.6047,68.6756,68.5869,68.6667,189371.0
2022-04-28 15:00:00,77.48,77.62,77.43,77.58,235484.0,68.6667,68.7908,68.6224,68.7553,235484.0
2022-04-28 15:05:00,77.59,77.75,77.56,77.7,341237.0,68.7642,68.906,68.7376,68.8617,341237.0
2022-04-28 15:10:00,77.69,77.69,77.47,77.52,173379.0,68.8528,68.8528,68.6578,68.7022,173379.0
2022-04-28 15:15:00,77.51,77.51,77.37,77.48,174030.0,68.6933,68.6933,68.5692,68.6667,174030.0
2022-04-28 15:20:00,77.48,77.56,77.47,77.52,183422.0,68.6667,68.7376,68.6578,68.7022,183422.0
2022-04-28 15:25:00,77.52,77.61,77.48,77.55,246610.0,68.7022,68.7819,68.6667,68.7287,246610.0
2022-04-28 15:30:00,77.55,77.56,77.39,77.43,266953.0,68.7287,68.7376,68.5869,68.6224,266953.0
2022-04-28 15:35:00,77.44,77.6,77.43,77.56,344919.0,68.6313,68.7731,68.6224,68.7376,344919.0
2022-04-28 15:40:00,77.55,77.64,77.33,77.34,478515.0,68.7287,68.8085,68.5338,68.5426,478515.0
2022-04-28 15:45:00,77.33,77.53,77.31,77.52,628494.0,68.5338,68.711,68.516,68.7022,628494.0
2022-04-28 15:50:00,77.52,77.52,77.14,77.21,555800.0,68.7022,68.7022,68.3654,68.4274,555800.0
2022-04-28 15:55:00,77.21,77.22,77.03,77.19,977444.0,68.4274,68.4363,68.2679,68.4097,977444.0
2022-04-29 09:30:00,73.78,74.51,73.35,73.65,1422484.0,65.3876,66.0345,65.0065,65.2724,1422484.0
2022-04-29 09:35:00,73.65,74.44,73.58,74.2,1028399.0,65.2724,65.9725,65.2103,65.7598,1028399.0
2022-04-29 09:40:00,74.21,74.84,74.0,74.63,489609.0,65.7687,66.327,65.5826,66.1409,489609.0
2022-04-29 09:45:00,74.64,74.74,74.48,74.69,428958.0,66.1498,66.2384,66.008,66.1941,428958.0
2022-04-29 09:50:00,74.68,75.37,74.66,75.09,485256.0,66.1852,66.7967,66.1675,66.5486,485256.0
2022-04-29 09:55:00,75.08,75.56,75.05,75.51,343971.0,66.5397,66.9651,66.5131,66.9208,343971.0
2022-04-29 10:00:00,75.52,75.9,75.48,75.65,437394.0,66.9297,67.2664,66.8942,67.0449,437394.0
2022-04-29 10:05:00,75.64,75.69,75.45,75.54,315668.0,67.036,67.0803,66.8676,66.9474,315668.0
2022-04-29 10:10:00,75.57,76.01,75.56,75.82,365967.0,66.974,67.3639,66.9651,67.1955,365967.0
2022-04-29 10:15:00,75.83,75.91,75.31,75.31,300668.0,67.2044,67.2753,66.7435,66.7435,300668.0
2022-04-29 10:20:00,75.31,75.32,74.57,74.59,409322.0,66.7435,66.7524,66.0877,66.1054,409322.0
2022-04-29 10:25:00,74.59,74.92,74.37,74.73,615987.0,66.1054,66.3979,65.9105,66.2295,615987.0
2022-04-29 10:30:00,74.73,74.87,74.47,74.6,319305.0,66.2295,66.3536,65.9991,66.1143,319305.0
2022-04-29 10:35:00,74.61,74.68,74.28,74.66,264537.0,66.1232,66.1852,65.8307,66.1675,264537.0
2022-04-29 10:40:00,74.65,74.72,74.43,74.71,205970.0,66.1586,66.2207,65.9636,66.2118,205970.0
2022-04-29 10:45:00,74.71,74.76,74.49,74.63,181410.0,66.2118,66.2561,66.0168,66.1409,181410.0
2022-04-29 10:50:00,74.63,74.92,74.54,74.77,214517.0,66.1409,66.3979,66.0611,66.265,214517.0
2022-04-29 10:55:00,74.77,74.9,74.68,74.69,243469.0,66.265,66.3802,66.1852,66.1941,243469.0
2022-04-29 11:00:00,74.69,74.83,74.51,74.59,226948.0,66.1941,66.3181,66.0345,66.1054,226948.0
2022-04-29 11:05:00,74.61,74.79,74.56,74.67,182713.0,66.1232,66.2827,66.0789,66.1763,182713.0
2022-04-29 11:10:00,74.64,74.8,74.59,74.78,293380.0,66.1498,66.2916,66.1054,66.2738,293380.0
2022-04-29 11:15:00,74.77,74.88,74.68,74.87,138247.0,66.265,66.3625,66.1852,66.3536,138247.0
2022-04-29 11:20:00,74.88,74.94,74.66,74.91,181354.0,66.3625,66.4156,66.1675,66.389,181354.0
2022-04-29 11:25:00,74.91,75.06,74.79,75.04,215525.0,66.389,66.522,66.2827,66.5043,215525.0
2022-04-29 11:30:00,75.04,75.17,74.94,75.07,175937.0,66.5043,66.6195,66.4156,66.5308,175937.0
2022-04-29 11:35:00,75.07,75.18,74.8,74.93,145818.0,66.5308,66.6283,66.2916,66.4068,145818.0
2022-04-29 11:40:00,74.91,74.99,74.8,74.83,116440.0,66.389,66.4599,66.2916,66.3181,116440.0
2022-04-29 11:45:00,74.84,74.95,74.78,74.83,117771.0,66.327,66.4245,66.2738,66.3181,117771.0
2022-04-29 11:50:00,74.83,75.1,74.83,75.06,115803.0,66.3181,66.5574,66.3181,66.522,115803.0
2022-04-29 11:55:00,75.05,75.19,74.99,75.1,106459.0,66.5131,66.6372,66.4599,66.5574,106459.0
2022-04-29 12:00:00,75.09,75.11,74.84,74.91,121374.0,66.5486,66.5663,66.327,66.389,121374.0
2022-04-29 12:05:00,74.92,74.99,74.77,74.82,121454.0,66.3979,66.4599,66.265,66.3093,121454.0
2022-04-29 12:10:00,74.82,74.96,74.72,74.92,137048.0,66.3093,66.4334,66.2207,66.3979,137048.0
2022-04-29 12:15:00,74.91,74.91,74.72,74.73,191115.0,66.389,66.389,66.2207,66.2295,191115.0
2022-04-29 12:20:00,74.74,74.82,74.74,74.81,141476.0,66.2384,66.3093,66.2384,66.3004,141476.0
2022-04-29 12:25:00,74.81,74.83,74.74,74.83,189483.0,66.3004,66.3181,66.2384,66.3181,189483.0
2022-04-29 12:30:00,74.82,74.82,74.71,74.73,127727.0,66.3093,66.3093,66.2118,66.2295,127727.0
2022-04-29 12:35:00,74.72,74.82,74.72,74.75,128705.0,66.2207,66.3093,66.2207,66.2472,128705.0
2022-04-29 12:40:00,74.75,74.79,74.71,74.78,195823.0,66.2472,66.2827,66.2118,66.2738,195823.0
2022-04-29 12:45:00,74.76,74.79,74.71,74.72,104824.0,66.2561,66.2827,66.2118,66.2207,104824.0
2022-04-29 12:50:00,74.72,74.86,74.71,74.83,220199.0,66.2207,66.3447,66.2118,66.3181,220199.0
2022-04-29 12:55:00,74.83,75.14,74.81,75.04,336481.0,66.3181,66.5929,66.3004,66.5043,336481.0
2022-04-29 13:00:00,75.04,75.13,74.95,75.09,95295.0,66.5043,66.584,66.4245,66.5486,95295.0
2022-04-29 13:05:00,75.09,75.12,74.84,74.98,96334.0,66.5486,66.5752,66.327,66.4511,96334.0
2022-04-29 13:10:00,74.97,75.02,74.92,74.96,93048.0,66.4422,66.4865,66.3979,66.4334,93048.0
2022-04-29 13:15:00,74.96,75.16,74.96,75.16,81048.0,66.4334,66.6106,66.4334,66.6106,81048.0
2022-04-29 13:20:00,75.17,75.24,75.08,75.17,113671.0,66.6195,66.6815,66.5397,66.6195,113671.0
2022-04-29 13:25:00,75.17,75.22,75.04,75.04,93989.0,66.6195,66.6638,66.5043,66.5043,93989.0
2022-04-29 13:30:00,75.03,75.1,75.03,75.07,103814.0,66.4954,66.5574,66.4954,66.5308,103814.0
2022-04-29 13:35:00,75.08,75.4,75.07,75.38,124800.0,66.5397,66.8233,66.5308,66.8056,124800.0
2022-04-29 13:40:00,75.39,75.42,75.15,75.15,109354.0,66.8144,66.841,66.6017,66.6017,109354.0
2022-04-29 13:45:00,75.16,75.24,75.09,75.1,104891.0,66.6106,66.6815,66.5486,66.5574,104891.0
2022-04-29 13:50:00,75.1,75.16,74.99,75.0,110977.0,66.5574,66.6106,66.4599,66.4688,110977.0
2022-04-29 13:55:00,75.0,75.12,74.98,75.05,104302.0,66.4688,66.5752,66.4511,66.5131,104302.0
2022-04-29 14:00:00,75.05,75.1,75.01,75.05,87703.0,66.5131,66.5574,66.4777,66.5131,87703.0
2022-04-29 14:05:00,75.05,75.08,74.93,75.01,93576.0,66.5131,66.5397,66.4068,66.4777,93576.0
2022-04-29 14:10:00,75.01,75.07,74.92,74.97,105525.0,66.4777,66.5308,66.3979,66.4422,105525.0
2022-04-29 14:15:00,74.98,75.1,74.98,74.99,107376.0,66.4511,66.5574,66.4511,66.4599,107376.0
2022-04-29 14:20:00,75.0,75.03,74.82,75.0,124741.0,66.4688,66.4954,66.3093,66.4688,124741.0
2022-04-29 14:25:00,74.99,75.08,74.89,74.92,98736.0,66.4599,66.5397,66.3713,66.3979,98736.0
2022-04-29 14:30:00,74.92,74.93,74.78,74.88,102057.0,66.3979,66.4068,66.2738,66.3625,102057.0
2022-04-29 14:35:00,74.88,74.92,74.75,74.86,106051.0,66.3625,66.3979,66.2472,66.3447,106051.0
2022-04-29 14:40:00,74.86,75.13,74.86,75.12,125535.0,66.3447,66.584,66.3447,66.5752,125535.0
2022-04-29 14:45:00,75.12,75.23,75.04,75.05,123114.0,66.5752,66.6726,66.5043,66.5131,123114.0
2022-04-29 14:50:00,75.05,75.07,74.94,74.95,161902.0,66.5131,66.5308,66.4156,66.4245,161902.0
2022-04-29 14:55:00,74.96,75.13,74.96,74.98,123623.0,66.4334,66.584,66.4334,66.4511,123623.0
2022-04-29 15:00:00,74.96,74.98,74.81,74.87,160414.0,66.4334,66.4511,66.3004,66.3536,160414.0
2022-04-29 15:05:00,74.87,74.91,74.84,74.86,147695.0,66.3536,66.389,66.327,66.3447,147695.0
2022-04-29 15:10:00,74.87,74.9,74.75,74.83,159922.0,66.3536,66.3802,66.2472,66.3181,159922.0
2022-04-29 15:15:00,74.82,74.98,74.81,74.97,181664.0,66.3093,66.4511,66.3004,66.4422,181664.0
2022-04-29 15:20:00,74.97,75.01,74.89,74.97,184023.0,66.4422,66.4777,66.3713,66.4422,184023.0
2022-04-29 15:25:00,74.96,74.98,74.87,74.98,211517.0,66.4334,66.4511,66.3536,66.4511,211517.0
2022-04-29 15:30:00,74.97,75.33,74.96,75.27,364922.0,66.4422,66.7613,66.4334,66.7081,364922.0
2022-04-29 15:35:00,75.27,75.55,75.09,75.52,332381.0,66.7081,66.9562,66.5486,66.9297,332381.0
2022-04-29 15:40:00,75.53,75.73,75.52,75.55,392914.0,66.9385,67.1158,66.9297,66.9562,392914.0
2022-04-29 15:45:00,75.55,75.63,75.27,75.29,481133.0,66.9562,67.0271,66.7081,66.7258,481133.0
2022-04-29 15:50:00,75.29,75.33,75.1,75.19,680255.0,66.7258,66.7613,66.5574,66.6372,680255.0
2022-04-29 15:55:00,75.19,75.44,75.14,75.27,1549473.0,66.6372,66.8588,66.5929,66.7081,1549473.0
2022-05-02 09:30:00,75.37,75.43,75.02,75.08,602826.0,66.7967,66.8499,66.4865,66.5397,602826.0
2022-05-02 09:35:00,75.08,75.38,74.8,74.9,286969.0,66.5397,66.8056,66.2916,66.3802,286969.0
2022-05-02 09:40:00,74.91,74.98,74.48,74.68,305148.0,66.389,66.4511,66.008,66.1852,305148.0
2022-05-02 09:45:00,74.68,74.73,74.41,74.5,247293.0,66.1852,66.2295,65.9459,66.0257,247293.0
2022-05-02 09:50:00,74.49,74.69,74.33,74.35,231939.0,66.0168,66.1941,65.875,65.8927,231939.0
2022-05-02 09:55:00,74.36,74.58,74.32,74.43,238397.0,65.9016,66.0966,65.8662,65.9636,238397.0
2022-05-02 10:00:00,74.43,74.97,74.42,74.96,309733.0,65.9636,66.4422,65.9548,66.4334,309733.0
2022-05-02 10:05:00,74.96,75.09,74.59,74.61,245818.0,66.4334,66.5486,66.1054,66.1232,245818.0
2022-05-02 10:10:00,74.63,75.04,74.56,75.0,186532.0,66.1409,66.5043,66.0789,66.4688,186532.0
2022-05-02 10:15:00,74.99,75.3,74.91,75.3,250890.0,66.4599,66.7347,66.389,66.7347,250890.0
2022-05-02 10:20:00,75.3,75.62,75.29,75.56,224865.0,66.7347,67.0183,66.7258,66.9651,224865.0
2022-05-02 10:25:00,75.55,75.72,75.51,75.52,238148.0,66.9562,67.1069,66.9208,66.9297,238148.0
2022-05-02 10:30:00,75.52,75.65,75.48,75.61,196785.0,66.9297,67.0449,66.8942,67.0094,196785.0
2022-05-02 10:35:00,75.61,75.66,75.42,75.65,154019.0,67.0094,67.0537,66.841,67.0449,154019.0
2022-05-02 10:40:00,75.65,75.76,75.6,75.63,117144.0,67.0449,67.1424,67.0006,67.0271,117144.0
2022-05-02 10:45:00,75.63,75.93,75.6,75.92,117876.0,67.0271,67.293,67.0006,67.2842,117876.0
2022-05-02 10:50:00,75.92,75.95,75.77,75.87,198418.0,67.2842,67.3107,67.1512,67.2398,198418.0
2022-05-02 10:55:00,75.86,75.88,75.71,75.78,178098.0,67.231,67.2487,67.098,67.1601,178098.0
2022-05-02 11:00:00,75.78,75.98,75.64,75.65,127018.0,67.1601,67.3373,67.036,67.0449,127018.0
2022-05-02 11:05:00,75.66,75.84,75.64,75.84,196240.0,67.0537,67.2133,67.036,67.2133,196240.0
2022-05-02 11:10:00,75.84,75.85,75.57,75.64,153264.0,67.2133,67.2221,66.974,67.036,153264.0
2022-05-02 11:15:00,75.63,75.78,75.53,75.59,125085.0,67.0271,67.1601,66.9385,66.9917,125085.0
2022-05-02 11:20:00,75.6,75.63,75.46,75.56,93772.0,67.0006,67.0271,66.8765,66.9651,93772.0
2022-05-02 11:25:00,75.58,75.65,75.48,75.57,141546.0,66.9828,67.0449,66.8942,66.974,141546.0
2022-05-02 11:30:00,75.58,75.76,75.5,75.7,151706.0,66.9828,67.1424,66.9119,67.0892,151706.0
2022-05-02 11:35:00,75.7,75.93,75.64,75.71,179662.0,67.0892,67.293,67.036,67.098,179662.0
2022-05-02 11:40:00,75.7,75.77,75.59,75.65,133771.0,67.0892,67.1512,66.9917,67.0449,133771.0
2022-05-02 11:45:00,75.65,75.67,75.58,75.65,85938.0,67.0449,67.0626,66.9828,67.0449,85938.0
2022-05-02 11:50:00,75.65,75.65,75.44,75.51,133732.0,67.0449,67.0449,66.8588,66.9208,133732.0
2022-05-02 11:55:00,75.51,75.59,75.47,75.59,115893.0,66.9208,66.9917,66.8853,66.9917,115893.0
2022-05-02 12:00:00,75.59,75.59,75.28,75.31,155446.0,66.9917,66.9917,66.717,66.7435,155446.0
2022-05-02 12:05:00,75.31,75.46,75.31,75.38,166201.0,66.7435,66.8765,66.7435,66.8056,166201.0
2022-05-02 12:10:00,75.38,75.4,75.27,75.35,73516.0,66.8056,66.8233,66.7081,66.779,73516.0
2022-05-02 12:15:00,75.34,75.52,75.31,75.5,93303.0,66.7701,66.9297,66.7435,66.9119,93303.0
2022-05-02 12:20:00,75.51,75.55,75.4,75.41,134322.0,66.9208,66.9562,66.8233,66.8322,134322.0
2022-05-02 12:25:00,75.41,75.42,75.29,75.34,89460.0,66.8322,66.841,66.7258,66.7701,89460.0
2022-05-02 12:30:00,75.33,75.37,75.28,75.36,94003.0,66.7613,66.7967,66.717,66.7879,94003.0
2022-05-02 12:35:00,75.36,75.4,75.24,75.24,112266.0,66.7879,66.8233,66.6815,66.6815,112266.0
2022-05-02 12:40:00,75.24,75.34,75.24,75.32,85026.0,66.6815,66.7701,66.6815,66.7524,85026.0
2022-05-02 12:45:00,75.32,75.4,75.28,75.36,151568.0,66.7524,66.8233,66.717,66.7879,151568.0
2022-05-02 12:50:00,75.36,75.47,75.32,75.38,210843.0,66.7879,66.8853,66.7524,66.8056,210843.0
2022-05-02 12:55:00,75.39,75.46,75.26,75.29,141367.0,66.8144,66.8765,66.6992,66.7258,141367.0
2022-05-02 13:00:00,75.29,75.41,75.28,75.41,211193.0,66.7258,66.8322,66.717,66.8322,211193.0
2022-05-02 13:05:00,75.4,75.6,75.4,75.6,163332.0,66.8233,67.0006,66.8233,67.0006,163332.0
2022-05-02 13:10:00,75.59,75.75,75.58,75.65,91410.0,66.9917,67.1335,66.9828,67.0449,91410.0
2022-05-02 13:15:00,75.66,75.67,75.55,75.66,88788.0,67.0537,67.0626,66.9562,67.0537,88788.0
2022-05-02 13:20:00,75.66,75.67,75.45,75.45,92087.0,67.0537,67.0626,66.8676,66.8676,92087.0
2022-05-02 13:25:00,75.45,75.49,75.32,75.4,76482.0,66.8676,66.9031,66.7524,66.8233,76482.0
2022-05-02 13:30:00,75.39,75.41,75.16,75.17,71984.0,66.8144,66.8322,66.6106,66.6195,71984.0
2022-05-02 13:35:00,75.17,75.21,75.03,75.09,110519.0,66.6195,66.6549,66.4954,66.5486,110519.0
2022-05-02 13:40:00,75.1,75.26,75.07,75.07,135713.0,66.5574,66.6992,66.5308,66.5308,135713.0
2022-05-02 13:45:00,75.07,75.17,75.06,75.11,252971.0,66.5308,66.6195,66.522,66.5663,252971.0
2022-05-02 13:50:00,75.11,75.19,75.06,75.06,122874.0,66.5663,66.6372,66.522,66.522,122874.0
2022-05-02 13:55:00,75.06,75.08,74.98,75.01,118095.0,66.522,66.5397,66.4511,66.4777,118095.0
2022-05-02 14:00:00,75.01,75.01,74.83,75.0,212880.0,66.4777,66.4777,66.3181,66.4688,212880.0
2022-05-02 14:05:00,75.0,75.0,74.86,74.87,127862.0,66.4688,66.4688,66.3447,66.3536,127862.0
2022-05-02 14:10:00,74.87,74.88,74.48,74.52,170459.0,66.3536,66.3625,66.008,66.0434,170459.0
2022-05-02 14:15:00,74.51,74.77,74.49,74.73,295880.0,66.0345,66.265,66.0168,66.2295,295880.0
2022-05-02 14:20:00,74.72,74.8,74.71,74.74,101079.0,66.2207,66.2916,66.2118,66.2384,101079.0
2022-05-02 14:25:00,74.73,74.81,74.72,74.78,97836.0,66.2295,66.3004,66.2207,66.2738,97836.0
2022-05-02 14:30:00,74.78,74.81,74.71,74.77,170958.0,66.2738,66.3004,66.2118,66.265,170958.0
2022-05-02 14:35:00,74.77,74.91,74.69,74.87,185268.0,66.265,66.389,66.1941,66.3536,185268.0
2022-05-02 14:40:00,74.87,74.89,74.66,74.7,133337.0,66.3536,66.3713,66.1675,66.2029,133337.0
2022-05-02 14:45:00,74.71,74.87,74.69,74.78,156332.0,66.2118,66.3536,66.1941,66.2738,156332.0
2022-05-02 14:50:00,74.77,74.91,74.7,74.86,126691.0,66.265,66.389,66.2029,66.3447,126691.0
2022-05-02 14:55:00,74.86,74.86,74.72,74.77,245891.0,66.3447,66.3447,66.2207,66.265,245891.0
2022-05-02 15:00:00,74.76,74.95,74.76,74.92,176333.0,66.2561,66.4245,66.2561,66.3979,176333.0
2022-05-02 15:05:00,74.92,75.01,74.88,74.95,175751.0,66.3979,66.4777,66.3625,66.4245,175751.0
2022-05-02 15:10:00,74.96,75.01,74.9,74.95,224511.0,66.4334,66.4777,66.3802,66.4245,224511.0
2022-05-02 15:15:00,74.95,74.96,74.85,74.91,217908.0,66.4245,66.4334,66.3359,66.389,217908.0
2022-05-02 15:20:00,74.92,75.05,74.9,75.01,290072.0,66.3979,66.5131,66.3802,66.4777,290072.0
2022-05-02 15:25:00,75.01,75.15,74.94,75.1,371639.0,66.4777,66.6017,66.4156,66.5574,371639.0
2022-05-02 15:30:00,75.09,75.27,75.09,75.2,266458.0,66.5486,66.7081,66.5486,66.6461,266458.0
2022-05-02 15:35:00,75.19,75.24,74.95,75.01,274761.0,66.6372,66.6815,66.4245,66.4777,274761.0
2022-05-02 15:40:00,75.01,75.08,74.85,74.92,421736.0,66.4777,66.5397,66.3359,66.3979,421736.0
2022-05-02 15:45:00,74.92,75.2,74.91,75.16,346602.0,66.3979,66.6461,66.389,66.6106,346602.0
2022-05-02 15:50:00,75.15,75.18,75.05,75.17,503321.0,66.6017,66.6283,66.5131,66.6195,503321.0
2022-05-02 15:55:00,75.16,75.2,74.99,75.09,1303164.0,66.6106,66.6461,66.4599,66.5486,1303164.0
2022-05-03 09:30:00,75.78,75.99,75.14,75.41,422018.0,67.1601,67.3462,66.5929,66.8322,422018.0
2022-05-03 09:35:00,75.39,75.54,74.75,74.83,352959.0,66.8144,66.9474,66.2472,66.3181,352959.0
2022-05-03 09:40:00,74.83,75.02,74.61,74.63,310345.0,66.3181,66.4865,66.1232,66.1409,310345.0
2022-05-03 09:45:00,74.62,74.72,74.41,74.49,336590.0,66.132,66.2207,65.9459,66.0168,336590.0
2022-05-03 09:50:00,74.48,74.6,74.21,74.4,396367.0,66.008,66.1143,65.7687,65.9371,396367.0
2022-05-03 09:55:00,74.41,74.55,74.33,74.39,325965.0,65.9459,66.07,65.875,65.9282,325965.0
2022-05-03 10:00:00,74.38,74.59,74.37,74.51,271936.0,65.9193,66.1054,65.9105,66.0345,271936.0
2022-05-03 10:05:00,74.52,74.64,74.36,74.42,275973.0,66.0434,66.1498,65.9016,65.9548,275973.0
2022-05-03 10:10:00,74.43,74.62,74.33,74.58,268161.0,65.9636,66.132,65.875,66.0966,268161.0
2022-05-03 10:15:00,74.57,75.06,74.48,75.06,277124.0,66.0877,66.522,66.008,66.522,277124.0
2022-05-03 10:20:00,75.06,75.23,74.92,74.99,174955.0,66.522,66.6726,66.3979,66.4599,174955.0
2022-05-03 10:25:00,75.0,75.23,74.99,75.2,211623.0,66.4688,66.6726,66.4599,66.6461,211623.0
2022-05-03 10:30:00,75.21,75.42,75.13,75.14,165425.0,66.6549,66.841,66.584,66.5929,165425.0
2022-05-03 10:35:00,75.15,75.15,75.02,75.09,163854.0,66.6017,66.6017,66.4865,66.5486,163854.0
2022-05-03 10:40:00,75.09,75.22,75.06,75.15,118550.0,66.5486,66.6638,66.522,66.6017,118550.0
2022-05-03 10:45:00,75.15,75.15,74.89,74.94,111682.0,66.6017,66.6017,66.3713,66.4156,111682.0
2022-05-03 10:50:00,74.95,75.09,74.89,74.92,139049.0,66.4245,66.5486,66.3713,66.3979,139049.0
2022-05-03 10:55:00,74.92,75.05,74.9,75.02,221254.0,66.3979,66.5131,66.3802,66.4865,221254.0
2022-05-03 11:00:00,75.03,75.18,74.95,75.17,223255.0,66.4954,66.6283,66.4245,66.6195,223255.0
2022-05-03 11:05:00,75.18,75.38,75.18,75.29,167407.0,66.6283,66.8056,66.6283,66.7258,167407.0
2022-05-03 11:10:00,75.31,75.38,75.13,75.38,113108.0,66.7435,66.8056,66.584,66.8056,113108.0
2022-05-03 11:15:00,75.38,75.49,75.32,75.45,121529.0,66.8056,66.9031,66.7524,66.8676,121529.0
2022-05-03 11:20:00,75.44,75.6,75.43,75.56,114950.0,66.8588,67.0006,66.8499,66.9651,114950.0
2022-05-03 11:25:00,75.57,75.61,75.43,75.59,165652.0,66.974,67.0094,66.8499,66.9917,165652.0
2022-05-03 11:30:00,75.59,75.72,75.57,75.71,93877.0,66.9917,67.1069,66.974,67.098,93877.0
2022-05-03 11:35:00,75.71,75.74,75.56,75.6,71092.0,67.098,67.1246,66.9651,67.0006,71092.0
2022-05-03 11:40:00,75.6,75.64,75.56,75.57,111271.0,67.0006,67.036,66.9651,66.974,111271.0
2022-05-03 11:45:00,75.55,75.65,75.44,75.63,82444.0,66.9562,67.0449,66.8588,67.0271,82444.0
2022-05-03 11:50:00,75.63,75.63,75.5,75.59,66555.0,67.0271,67.0271,66.9119,66.9917,66555.0
2022-05-03 11:55:00,75.59,75.59,75.44,75.45,128127.0,66.9917,66.9917,66.8588,66.8676,128127.0
2022-05-03 12:00:00,75.45,75.55,75.43,75.5,68623.0,66.8676,66.9562,66.8499,66.9119,68623.0
2022-05-03 12:05:00,75.5,75.5,75.33,75.39,112288.0,66.9119,66.9119,66.7613,66.8144,112288.0
2022-05-03 12:10:00,75.4,75.42,75.34,75.39,70503.0,66.8233,66.841,66.7701,66.8144,70503.0
2022-05-03 12:15:00,75.39,75.43,75.3,75.42,65958.0,66.8144,66.8499,66.7347,66.841,65958.0
2022-05-03 12:20:00,75.42,75.61,75.42,75.58,72097.0,66.841,67.0094,66.841,66.9828,72097.0
2022-05-03 12:25:00,75.58,75.66,75.51,75.51,84084.0,66.9828,67.0537,66.9208,66.9208,84084.0
2022-05-03 12:30:00,75.51,75.64,75.43,75.61,88914.0,66.9208,67.036,66.8499,67.0094,88914.0
2022-05-03 12:35:00,75.62,75.62,75.5,75.56,53922.0,67.0183,67.0183,66.9119,66.9651,53922.0
2022-05-03 12:40:00,75.57,75.63,75.55,75.6,53106.0,66.974,67.0271,66.9562,67.0006,53106.0
2022-05-03 12:45:00,75.6,75.61,75.44,75.47,70792.0,67.0006,67.0094,66.8588,66.8853,70792.0
2022-05-03 12:50:00,75.47,75.5,75.42,75.42,50216.0,66.8853,66.9119,66.841,66.841,50216.0
2022-05-03 12:55:00,75.41,75.53,75.33,75.49,83403.0,66.8322,66.9385,66.7613,66.9031,83403.0
2022-05-03 13:00:00,75.5,75.59,75.48,75.56,72529.0,66.9119,66.9917,66.8942,66.9651,72529.0
2022-05-03 13:05:00,75.55,75.65,75.53,75.63,73342.0,66.9562,67.0449,66.9385,67.0271,73342.0
2022-05-03 13:10:00,75.63,75.64,75.55,75.56,65968.0,67.0271,67.036,66.9562,66.9651,65968.0
2022-05-03 13:15:00,75.57,75.57,75.47,75.5,70675.0,66.974,66.974,66.8853,66.9119,70675.0
2022-05-03 13:20:00,75.5,75.52,75.4,75.45,93443.0,66.9119,66.9297,66.8233,66.8676,93443.0
2022-05-03 13:25:00,75.44,75.48,75.33,75.4,58567.0,66.8588,66.8942,66.7613,66.8233,58567.0
2022-05-03 13:30:00,75.4,75.45,75.36,75.44,68840.0,66.8233,66.8676,66.7879,66.8588,68840.0
2022-05-03 13:35:00,75.45,75.46,75.4,75.42,66754.0,66.8676,66.8765,66.8233,66.841,66754.0
2022-05-03 13:40:00,75.43,75.43,75.35,75.39,47138.0,66.8499,66.8499,66.779,66.8144,47138.0
2022-05-03 13:45:00,75.39,75.41,75.28,75.33,64331.0,66.8144,66.8322,66.717,66.7613,64331.0
2022-05-03 13:50:00,75.32,75.35,75.27,75.33,90536.0,66.7524,66.779,66.7081,66.7613,90536.0
2022-05-03 13:55:00,75.34,75.37,75.28,75.36,56658.0,66.7701,66.7967,66.717,66.7879,56658.0
2022-05-03 14:00:00,75.36,75.36,75.18,75.21,132167.0,66.7879,66.7879,66.6283,66.6549,132167.0
2022-05-03 14:05:00,75.21,75.24,75.16,75.21,56329.0,66.6549,66.6815,66.6106,66.6549,56329.0
2022-05-03 14:10:00,75.2,75.22,75.1,75.11,67548.0,66.6461,66.6638,66.5574,66.5663,67548.0
2022-05-03 14:15:00,75.11,75.17,75.1,75.13,62889.0,66.5663,66.6195,66.5574,66.584,62889.0
2022-05-03 14:20:00,75.13,75.14,75.08,75.13,61924.0,66.584,66.5929,66.5397,66.584,61924.0
2022-05-03 14:25:00,75.13,75.15,75.07,75.07,77645.0,66.584,66.6017,66.5308,66.5308,77645.0
2022-05-03 14:30:00,75.09,75.16,75.05,75.14,73081.0,66.5486,66.6106,66.5131,66.5929,73081.0
2022-05-03 14:35:00,75.13,75.26,75.1,75.12,69572.0,66.584,66.6992,66.5574,66.5752,69572.0
2022-05-03 14:40:00,75.12,75.26,75.06,75.21,86905.0,66.5752,66.6992,66.522,66.6549,86905.0
2022-05-03 14:45:00,75.21,75.34,75.15,75.31,84261.0,66.6549,66.7701,66.6017,66.7435,84261.0
2022-05-03 14:50:00,75.31,75.35,75.25,75.27,94577.0,66.7435,66.779,66.6904,66.7081,94577.0
2022-05-03 14:55:00,75.28,75.31,75.24,75.28,126105.0,66.717,66.7435,66.6815,66.717,126105.0
2022-05-03 15:00:00,75.28,75.35,75.24,75.24,165584.0,66.717,66.779,66.6815,66.6815,165584.0
2022-05-03 15:05:00,75.23,75.31,75.22,75.28,236906.0,66.6726,66.7435,66.6638,66.717,236906.0
2022-05-03 15:10:00,75.28,75.33,75.17,75.19,167218.0,66.717,66.7613,66.6195,66.6372,167218.0
2022-05-03 15:15:00,75.19,75.21,75.07,75.09,165088.0,66.6372,66.6549,66.5308,66.5486,165088.0
2022-05-03 15:20:00,75.1,75.21,74.98,75.09,210961.0,66.5574,66.6549,66.4511,66.5486,210961.0
2022-05-03 15:25:00,75.09,75.18,75.01,75.13,173398.0,66.5486,66.6283,66.4777,66.584,173398.0
2022-05-03 15:30:00,75.13,75.13,75.01,75.08,316321.0,66.584,66.584,66.4777,66.5397,316321.0
2022-05-03 15:35:00,75.07,75.09,74.98,75.01,270058.0,66.5308,66.5486,66.4511,66.4777,270058.0
2022-05-03 15:40:00,75.02,75.02,74.87,74.98,350004.0,66.4865,66.4865,66.3536,66.4511,350004.0
2022-05-03 15:45:00,74.98,75.1,74.97,75.02,311964.0,66.4511,66.5574,66.4422,66.4865,311964.0
2022-05-03 15:50:00,75.02,75.21,74.97,75.2,369569.0,66.4865,66.6549,66.4422,66.6461,369569.0
2022-05-03 15:55:00,75.2,75.21,75.03,75.05,497899.0,66.6461,66.6549,66.4954,66.5131,497899.0
2022-05-04 09:30:00,75.01,75.64,75.0,75.37,255058.0,66.4777,67.036,66.4688,66.7967,255058.0
2022-05-04 09:35:00,75.34,75.38,75.08,75.21,249556.0,66.7701,66.8056,66.5397,66.6549,249556.0
2022-05-04 09:40:00,75.2,75.23,74.98,75.03,165230.0,66.6461,66.6726,66.4511,66.4954,165230.0
2022-05-04 09:45:00,75.03,75.2,74.99,75.02,153581.0,66.4954,66.6461,66.4599,66.4865,153581.0
2022-05-04 09:50:00,75.02,75.07,74.88,74.95,156998.0,66.4865,66.5308,66.3625,66.4245,156998.0
2022-05-04 09:55:00,74.96,75.03,74.8,74.99,177747.0,66.4334,66.4954,66.2916,66.4599,177747.0
2022-05-04 10:00:00,75.01,75.03,74.81,75.0,175831.0,66.4777,66.4954,66.3004,66.4688,175831.0
2022-05-04 10:05:00,75.0,75.18,74.91,75.17,208395.0,66.4688,66.6283,66.389,66.6195,208395.0
2022-05-04 10:10:00,75.17,75.45,75.15,75.29,121810.0,66.6195,66.8676,66.6017,66.7258,121810.0
2022-05-04 10:15:00,75.29,75.36,75.2,75.26,247829.0,66.7258,66.7879,66.6461,66.6992,247829.0
2022-05-04 10:20:00,75.25,75.32,75.04,75.05,153485.0,66.6904,66.7524,66.5043,66.5131,153485.0
2022-05-04 10:25:00,75.05,75.25,75.0,75.12,183106.0,66.5131,66.6904,66.4688,66.5752,183106.0
2022-05-04 10:30:00,75.11,75.16,74.94,74.99,123062.0,66.5663,66.6106,66.4156,66.4599,123062.0
2022-05-04 10:35:00,75.0,75.25,74.98,75.09,149533.0,66.4688,66.6904,66.4511,66.5486,149533.0
2022-05-04 10:40:00,75.09,75.11,74.98,75.1,126509.0,66.5486,66.5663,66.4511,66.5574,126509.0
2022-05-04 10:45:00,75.09,75.22,75.04,75.11,147387.0,66.5486,66.6638,66.5043,66.5663,147387.0
2022-05-04 10:50:00,75.11,75.24,75.08,75.17,110018.0,66.5663,66.6815,66.5397,66.6195,110018.0
2022-05-04 10:55:00,75.17,75.21,75.08,75.17,130811.0,66.6195,66.6549,66.5397,66.6195,130811.0
2022-05-04 11:00:00,75.18,75.32,75.14,75.32,104031.0,66.6283,66.7524,66.5929,66.7524,104031.0
2022-05-04 11:05:00,75.33,75.48,75.27,75.48,108661.0,66.7613,66.8942,66.7081,66.8942,108661.0
2022-05-04 11:10:00,75.48,75.5,75.34,75.4,142782.0,66.8942,66.9119,66.7701,66.8233,142782.0
2022-05-04 11:15:00,75.41,75.46,75.32,75.35,72095.0,66.8322,66.8765,66.7524,66.779,72095.0
2022-05-04 11:20:00,75.34,75.38,75.23,75.34,139955.0,66.7701,66.8056,66.6726,66.7701,139955.0
2022-05-04 11:25:00,75.35,75.44,75.34,75.42,112595.0,66.779,66.8588,66.7701,66.841,112595.0
2022-05-04 11:30:00,75.43,75.58,75.41,75.56,106952.0,66.8499,66.9828,66.8322,66.9651,106952.0
2022-05-04 11:35:00,75.56,75.67,75.53,75.66,114715.0,66.9651,67.0626,66.9385,67.0537,114715.0
2022-05-04 11:40:00,75.65,75.71,75.61,75.67,87309.0,67.0449,67.098,67.0094,67.0626,87309.0
2022-05-04 11:45:00,75.66,75.72,75.63,75.69,174124.0,67.0537,67.1069,67.0271,67.0803,174124.0
2022-05-04 11:50:00,75.7,75.74,75.63,75.67,164687.0,67.0892,67.1246,67.0271,67.0626,164687.0
2022-05-04 11:55:00,75.67,75.71,75.55,75.56,134574.0,67.0626,67.098,66.9562,66.9651,134574.0
2022-05-04 12:00:00,75.56,75.56,75.42,75.48,74227.0,66.9651,66.9651,66.841,66.8942,74227.0
2022-05-04 12:05:00,75.48,75.57,75.46,75.55,157992.0,66.8942,66.974,66.8765,66.9562,157992.0
2022-05-04 12:10:00,75.54,75.55,75.44,75.47,223982.0,66.9474,66.9562,66.8588,66.8853,223982.0
2022-05-04 12:15:00,75.46,75.65,75.44,75.64,155368.0,66.8765,67.0449,66.8588,67.036,155368.0
2022-05-04 12:20:00,75.65,75.75,75.63,75.64,74715.0,67.0449,67.1335,67.0271,67.036,74715.0
2022-05-04 12:25:00,75.64,75.65,75.53,75.54,98989.0,67.036,67.0449,66.9385,66.9474,98989.0
2022-05-04 12:30:00,75.55,75.55,75.49,75.55,69478.0,66.9562,66.9562,66.9031,66.9562,69478.0
2022-05-04 12:35:00,75.55,75.6,75.5,75.53,102232.0,66.9562,67.0006,66.9119,66.9385,102232.0
2022-05-04 12:40:00,75.53,75.66,75.53,75.66,150041.0,66.9385,67.0537,66.9385,67.0537,150041.0
2022-05-04 12:45:00,75.66,75.71,75.63,75.7,58584.0,67.0537,67.098,67.0271,67.0892,58584.0
2022-05-04 12:50:00,75.71,75.78,75.64,75.75,44972.0,67.098,67.1601,67.036,67.1335,44972.0
2022-05-04 12:55:00,75.75,75.78,75.71,75.76,81949.0,67.1335,67.1601,67.098,67.1424,81949.0
2022-05-04 13:00:00,75.76,75.78,75.55,75.56,112126.0,67.1424,67.1601,66.9562,66.9651,112126.0
2022-05-04 13:05:00,75.56,75.57,75.34,75.48,180289.0,66.9651,66.974,66.7701,66.8942,180289.0
2022-05-04 13:10:00,75.48,75.54,75.43,75.54,80912.0,66.8942,66.9474,66.8499,66.9474,80912.0
2022-05-04 13:15:00,75.53,75.61,75.51,75.6,95645.0,66.9385,67.0094,66.9208,67.0006,95645.0
2022-05-04 13:20:00,75.59,75.6,75.5,75.52,73784.0,66.9917,67.0006,66.9119,66.9297,73784.0
2022-05-04 13:25:00,75.53,75.55,75.44,75.46,54480.0,66.9385,66.9562,66.8588,66.8765,54480.0
2022-05-04 13:30:00,75.47,75.48,75.36,75.39,55085.0,66.8853,66.8942,66.7879,66.8144,55085.0
2022-05-04 13:35:00,75.39,75.42,75.33,75.39,95864.0,66.8144,66.841,66.7613,66.8144,95864.0
2022-05-04 13:40:00,75.39,75.53,75.39,75.52,106810.0,66.8144,66.9385,66.8144,66.9297,106810.0
2022-05-04 13:45:00,75.52,75.61,75.48,75.58,140237.0,66.9297,67.0094,66.8942,66.9828,140237.0
2022-05-04 13:50:00,75.58,75.59,75.5,75.59,62882.0,66.9828,66.9917,66.9119,66.9917,62882.0
2022-05-04 13:55:00,75.58,75.65,75.45,75.59,81685.0,66.9828,67.0449,66.8676,66.9917,81685.0
2022-05-04 14:00:00,75.59,75.73,75.44,75.68,140746.0,66.9917,67.1158,66.8588,67.0715,140746.0
2022-05-04 14:05:00,75.7,75.84,75.58,75.82,103164.0,67.0892,67.2133,66.9828,67.1955,103164.0
2022-05-04 14:10:00,75.83,75.88,75.77,75.8,89336.0,67.2044,67.2487,67.1512,67.1778,89336.0
2022-05-04 14:15:00,75.8,75.85,75.73,75.78,128436.0,67.1778,67.2221,67.1158,67.1601,128436.0
2022-05-04 14:20:00,75.78,75.89,75.73,75.83,254715.0,67.1601,67.2576,67.1158,67.2044,254715.0
2022-05-04 14:25:00,75.83,75.99,75.78,75.97,161124.0,67.2044,67.3462,67.1601,67.3285,161124.0
2022-05-04 14:30:00,75.97,76.01,75.58,75.71,376299.0,67.3285,67.3639,66.9828,67.098,376299.0
2022-05-04 14:35:00,75.69,76.11,75.66,76.03,292585.0,67.0803,67.4525,67.0537,67.3816,292585.0
2022-05-04 14:40:00,76.03,76.43,75.99,76.34,352468.0,67.3816,67.7361,67.3462,67.6564,352468.0
2022-05-04 14:45:00,76.34,76.42,76.22,76.28,329282.0,67.6564,67.7273,67.55,67.6032,329282.0
2022-05-04 14:50:00,76.28,76.5,76.28,76.45,220426.0,67.6032,67.7982,67.6032,67.7539,220426.0
2022-05-04 14:55:00,76.44,76.45,76.26,76.31,189155.0,67.745,67.7539,67.5855,67.6298,189155.0
2022-05-04 15:00:00,76.32,76.41,76.26,76.34,178852.0,67.6387,67.7184,67.5855,67.6564,178852.0
2022-05-04 15:05:00,76.34,76.44,76.3,76.37,154119.0,67.6564,67.745,67.6209,67.683,154119.0
2022-05-04 15:10:00,76.37,76.46,76.35,76.37,173466.0,67.683,67.7627,67.6652,67.683,173466.0
2022-05-04 15:15:00,76.36,76.46,76.22,76.28,185416.0,67.6741,67.7627,67.55,67.6032,185416.0
2022-05-04 15:20:00,76.28,76.35,76.24,76.33,155154.0,67.6032,67.6652,67.5678,67.6475,155154.0
2022-05-04 15:25:00,76.34,76.48,76.33,76.47,189198.0,67.6564,67.7805,67.6475,67.7716,189198.0
2022-05-04 15:30:00,76.48,76.64,76.43,76.58,279042.0,67.7805,67.9223,67.7361,67.8691,279042.0
2022-05-04 15:35:00,76.57,76.62,76.46,76.54,185235.0,67.8602,67.9045,67.7627,67.8336,185235.0
2022-05-04 15:40:00,76.55,76.57,76.43,76.48,312646.0,67.8425,67.8602,67.7361,67.7805,312646.0
2022-05-04 15:45:00,76.48,76.51,76.34,76.47,382076.0,67.7805,67.807,67.6564,67.7716,382076.0
2022-05-04 15:50:00,76.47,76.49,76.3,76.36,478657.0,67.7716,67.7893,67.6209,67.6741,478657.0
2022-05-04 15:55:00,76.36,76.38,76.25,76.36,983312.0,67.6741,67.6918,67.5766,67.6741,983312.0
2022-05-05 09:30:00,76.39,76.68,76.34,76.57,319610.0,67.7007,67.9577,67.6564,67.8602,319610.0
2022-05-05 09:35:00,76.55,76.57,76.3,76.47,156812.0,67.8425,67.8602,67.6209,67.7716,156812.0
2022-05-05 09:40:00,76.47,76.73,76.43,76.62,243909.0,67.7716,68.002,67.7361,67.9045,243909.0
2022-05-05 09:45:00,76.62,76.97,76.6,76.8,184990.0,67.9045,68.2147,67.8868,68.0641,184990.0
2022-05-05 09:50:00,76.79,76.9,76.72,76.9,136046.0,68.0552,68.1527,67.9932,68.1527,136046.0
2022-05-05 09:55:00,76.89,77.01,76.81,76.95,204961.0,68.1438,68.2502,68.0729,68.197,204961.0
2022-05-05 10:00:00,76.96,77.03,76.9,76.96,156566.0,68.2059,68.2679,68.1527,68.2059,156566.0
2022-05-05 10:05:00,76.95,76.96,76.67,76.71,170704.0,68.197,68.2059,67.9488,67.9843,170704.0
2022-05-05 10:10:00,76.7,76.72,76.53,76.7,124431.0,67.9754,67.9932,67.8248,67.9754,124431.0
2022-05-05 10:15:00,76.7,76.81,76.64,76.8,122873.0,67.9754,68.0729,67.9223,68.0641,122873.0
2022-05-05 10:20:00,76.8,76.83,76.58,76.64,195614.0,68.0641,68.0906,67.8691,67.9223,195614.0
2022-05-05 10:25:00,76.64,76.78,76.61,76.66,132560.0,67.9223,68.0463,67.8957,67.94,132560.0
2022-05-05 10:30:00,76.65,76.8,76.59,76.79,121440.0,67.9311,68.0641,67.8779,68.0552,121440.0
2022-05-05 10:35:00,76.8,76.92,76.73,76.74,160983.0,68.0641,68.1704,68.002,68.0109,160983.0
2022-05-05 10:40:00,76.74,76.77,76.55,76.59,146788.0,68.0109,68.0375,67.8425,67.8779,146788.0
2022-05-05 10:45:00,76.59,76.6,76.36,76.39,191207.0,67.8779,67.8868,67.6741,67.7007,191207.0
2022-05-05 10:50:00,76.39,76.46,76.19,76.28,189027.0,67.7007,67.7627,67.5234,67.6032,189027.0
2022-05-05 10:55:00,76.3,76.59,76.2,76.58,129028.0,67.6209,67.8779,67.5323,67.8691,129028.0
2022-05-05 11:00:00,76.58,76.75,76.57,76.6,143953.0,67.8691,68.0197,67.8602,67.8868,143953.0
2022-05-05 11:05:00,76.59,76.69,76.32,76.43,130795.0,67.8779,67.9666,67.6387,67.7361,130795.0
2022-05-05 11:10:00,76.43,76.46,76.28,76.36,159447.0,67.7361,67.7627,67.6032,67.6741,159447.0
2022-05-05 11:15:00,76.34,76.43,76.23,76.26,143063.0,67.6564,67.7361,67.5589,67.5855,143063.0
2022-05-05 11:20:00,76.25,76.33,76.16,76.2,94366.0,67.5766,67.6475,67.4969,67.5323,94366.0
2022-05-05 11:25:00,76.19,76.31,76.14,76.31,65487.0,67.5234,67.6298,67.4791,67.6298,65487.0
2022-05-05 11:30:00,76.3,76.37,76.2,76.23,89245.0,67.6209,67.683,67.5323,67.5589,89245.0
2022-05-05 11:35:00,76.23,76.36,76.23,76.32,63042.0,67.5589,67.6741,67.5589,67.6387,63042.0
2022-05-05 11:40:00,76.34,76.36,76.17,76.19,92195.0,67.6564,67.6741,67.5057,67.5234,92195.0
2022-05-05 11:45:00,76.17,76.19,75.89,75.9,168398.0,67.5057,67.5234,67.2576,67.2664,168398.0
2022-05-05 11:50:00,75.89,75.9,75.65,75.67,85811.0,67.2576,67.2664,67.0449,67.0626,85811.0
2022-05-05 11:55:00,75.67,75.79,75.66,75.7,69187.0,67.0626,67.1689,67.0537,67.0892,69187.0
2022-05-05 12:00:00,75.69,75.71,75.53,75.67,213655.0,67.0803,67.098,66.9385,67.0626,213655.0
2022-05-05 12:05:00,75.67,75.92,75.67,75.92,87754.0,67.0626,67.2842,67.0626,67.2842,87754.0
2022-05-05 12:10:00,75.91,76.01,75.83,75.92,63825.0,67.2753,67.3639,67.2044,67.2842,63825.0
2022-05-05 12:15:00,75.91,76.06,75.85,76.04,137733.0,67.2753,67.4082,67.2221,67.3905,137733.0
2022-05-05 12:20:00,76.04,76.06,75.91,75.95,105852.0,67.3905,67.4082,67.2753,67.3107,105852.0
2022-05-05 12:25:00,75.94,76.09,75.94,75.97,92161.0,67.3019,67.4348,67.3019,67.3285,92161.0
2022-05-05 12:30:00,75.96,76.08,75.9,75.99,67041.0,67.3196,67.426,67.2664,67.3462,67041.0
2022-05-05 12:35:00,75.98,76.0,75.87,75.94,79098.0,67.3373,67.3551,67.2398,67.3019,79098.0
2022-05-05 12:40:00,75.93,75.95,75.87,75.92,63912.0,67.293,67.3107,67.2398,67.2842,63912.0
2022-05-05 12:45:00,75.91,75.96,75.86,75.9,78910.0,67.2753,67.3196,67.231,67.2664,78910.0
2022-05-05 12:50:00,75.91,76.15,75.9,76.14,107995.0,67.2753,67.488,67.2664,67.4791,107995.0
2022-05-05 12:55:00,76.15,76.26,76.14,76.21,111779.0,67.488,67.5855,67.4791,67.5412,111779.0
2022-05-05 13:00:00,76.22,76.38,76.22,76.31,98778.0,67.55,67.6918,67.55,67.6298,98778.0
2022-05-05 13:05:00,76.3,76.45,76.29,76.34,141959.0,67.6209,67.7539,67.6121,67.6564,141959.0
2022-05-05 13:10:00,76.34,76.34,76.13,76.15,97890.0,67.6564,67.6564,67.4703,67.488,97890.0
2022-05-05 13:15:00,76.15,76.21,76.04,76.15,100939.0,67.488,67.5412,67.3905,67.488,100939.0
2022-05-05 13:20:00,76.14,76.17,76.05,76.11,65135.0,67.4791,67.5057,67.3994,67.4525,65135.0
2022-05-05 13:25:00,76.1,76.14,75.98,76.05,71512.0,67.4437,67.4791,67.3373,67.3994,71512.0
2022-05-05 13:30:00,76.04,76.05,75.92,75.99,69746.0,67.3905,67.3994,67.2842,67.3462,69746.0
2022-05-05 13:35:00,75.99,76.15,75.95,75.97,88052.0,67.3462,67.488,67.3107,67.3285,88052.0
2022-05-05 13:40:00,75.98,76.15,75.95,76.0,80750.0,67.3373,67.488,67.3107,67.3551,80750.0
2022-05-05 13:45:00,76.0,76.04,75.94,75.98,82364.0,67.3551,67.3905,67.3019,67.3373,82364.0
2022-05-05 13:50:00,75.98,76.01,75.94,76.0,173581.0,67.3373,67.3639,67.3019,67.3551,173581.0
2022-05-05 13:55:00,76.0,76.01,75.92,75.98,65296.0,67.3551,67.3639,67.2842,67.3373,65296.0
2022-05-05 14:00:00,75.98,76.01,75.94,75.98,96448.0,67.3373,67.3639,67.3019,67.3373,96448.0
2022-05-05 14:05:00,75.99,76.04,75.96,76.01,111229.0,67.3462,67.3905,67.3196,67.3639,111229.0
2022-05-05 14:10:00,76.01,76.04,75.93,76.0,100104.0,67.3639,67.3905,67.293,67.3551,100104.0
2022-05-05 14:15:00,76.01,76.17,75.99,76.16,145119.0,67.3639,67.5057,67.3462,67.4969,145119.0
2022-05-05 14:20:00,76.16,76.17,75.99,76.03,102785.0,67.4969,67.5057,67.3462,67.3816,102785.0
2022-05-05 14:25:00,76.03,76.03,75.89,75.91,105607.0,67.3816,67.3816,67.2576,67.2753,105607.0
2022-05-05 14:30:00,75.9,75.97,75.84,75.89,149016.0,67.2664,67.3285,67.2133,67.2576,149016.0
2022-05-05 14:35:00,75.88,75.9,75.84,75.87,94045.0,67.2487,67.2664,67.2133,67.2398,94045.0
2022-05-05 14:40:00,75.87,75.91,75.83,75.85,87825.0,67.2398,67.2753,67.2044,67.2221,87825.0
2022-05-05 14:45:00,75.86,75.92,75.85,75.89,121886.0,67.231,67.2842,67.2221,67.2576,121886.0
2022-05-05 14:50:00,75.89,76.04,75.88,75.94,95622.0,67.2576,67.3905,67.2487,67.3019,95622.0
2022-05-05 14:55:00,75.94,76.11,75.89,76.09,170715.0,67.3019,67.4525,67.2576,67.4348,170715.0
2022-05-05 15:00:00,76.08,76.11,75.96,75.97,136888.0,67.426,67.4525,67.3196,67.3285,136888.0
2022-05-05 15:05:00,75.98,76.04,75.85,75.95,123922.0,67.3373,67.3905,67.2221,67.3107,123922.0
2022-05-05 15:10:00,75.94,76.05,75.85,75.87,118425.0,67.3019,67.3994,67.2221,67.2398,118425.0
2022-05-05 15:15:00,75.87,75.91,75.82,75.85,102484.0,67.2398,67.2753,67.1955,67.2221,102484.0
2022-05-05 15:20:00,75.85,75.91,75.82,75.88,145497.0,67.2221,67.2753,67.1955,67.2487,145497.0
2022-05-05 15:25:00,75.88,75.99,75.78,75.84,174238.0,67.2487,67.3462,67.1601,67.2133,174238.0
2022-05-05 15:30:00,75.83,75.93,75.73,75.86,154989.0,67.2044,67.293,67.1158,67.231,154989.0
2022-05-05 15:35:00,75.87,76.03,75.85,75.95,151353.0,67.2398,67.3816,67.2221,67.3107,151353.0
2022-05-05 15:40:00,75.95,76.07,75.94,75.98,169463.0,67.3107,67.4171,67.3019,67.3373,169463.0
2022-05-05 15:45:00,75.98,76.06,75.78,75.83,265935.0,67.3373,67.4082,67.1601,67.2044,265935.0
2022-05-05 15:50:00,75.84,76.26,75.84,76.08,466874.0,67.2133,67.5855,67.2133,67.426,466874.0
2022-05-05 15:55:00,76.09,76.28,76.06,76.26,724930.0,67.4348,67.6032,67.4082,67.5855,724930.0
2022-05-06 09:30:00,76.12,76.66,75.76,76.59,285856.0,67.4614,67.94,67.1424,67.8779,285856.0
2022-05-06 09:35:00,76.58,76.77,76.31,76.39,218518.0,67.8691,68.0375,67.6298,67.7007,218518.0
2022-05-06 09:40:00,76.39,76.49,76.19,76.26,251035.0,67.7007,67.7893,67.5234,67.5855,251035.0
2022-05-06 09:45:00,76.27,76.3,75.91,76.3,234915.0,67.5943,67.6209,67.2753,67.6209,234915.0
2022-05-06 09:50:00,76.31,76.52,76.29,76.37,189729.0,67.6298,67.8159,67.6121,67.683,189729.0
2022-05-06 09:55:00,76.38,76.53,76.22,76.23,175892.0,67.6918,67.8248,67.55,67.5589,175892.0
2022-05-06 10:00:00,76.23,76.38,76.22,76.32,114148.0,67.5589,67.6918,67.55,67.6387,114148.0
2022-05-06 10:05:00,76.33,76.56,76.29,76.51,242826.0,67.6475,67.8514,67.6121,67.807,242826.0
2022-05-06 10:10:00,76.51,76.61,76.32,76.37,139811.0,67.807,67.8957,67.6387,67.683,139811.0
2022-05-06 10:15:00,76.37,76.63,76.31,76.44,193738.0,67.683,67.9134,67.6298,67.745,193738.0
2022-05-06 10:20:00,76.44,76.83,76.41,76.72,120262.0,67.745,68.0906,67.7184,67.9932,120262.0
2022-05-06 10:25:00,76.73,76.77,76.54,76.55,203048.0,68.002,68.0375,67.8336,67.8425,203048.0
2022-05-06 10:30:00,76.55,76.74,76.43,76.43,133956.0,67.8425,68.0109,67.7361,67.7361,133956.0
2022-05-06 10:35:00,76.41,76.53,76.33,76.42,165053.0,67.7184,67.8248,67.6475,67.7273,165053.0
2022-05-06 10:40:00,76.42,76.49,76.3,76.39,86383.0,67.7273,67.7893,67.6209,67.7007,86383.0
2022-05-06 10:45:00,76.38,76.63,76.36,76.56,351908.0,67.6918,67.9134,67.6741,67.8514,351908.0
2022-05-06 10:50:00,76.56,76.57,76.37,76.56,80457.0,67.8514,67.8602,67.683,67.8514,80457.0
2022-05-06 10:55:00,76.56,76.7,76.49,76.58,104383.0,67.8514,67.9754,67.7893,67.8691,104383.0
2022-05-06 11:00:00,76.57,76.65,76.5,76.62,77671.0,67.8602,67.9311,67.7982,67.9045,77671.0
2022-05-06 11:05:00,76.61,76.62,76.5,76.55,138623.0,67.8957,67.9045,67.7982,67.8425,138623.0
2022-05-06 11:10:00,76.55,76.56,76.4,76.43,140993.0,67.8425,67.8514,67.7096,67.7361,140993.0
2022-05-06 11:15:00,76.43,76.46,76.13,76.15,153261.0,67.7361,67.7627,67.4703,67.488,153261.0
2022-05-06 11:20:00,76.15,76.59,76.13,76.57,184086.0,67.488,67.8779,67.4703,67.8602,184086.0
2022-05-06 11:25:00,76.57,76.64,76.53,76.54,69687.0,67.8602,67.9223,67.8248,67.8336,69687.0
2022-05-06 11:30:00,76.55,76.63,76.38,76.49,90193.0,67.8425,67.9134,67.6918,67.7893,90193.0
2022-05-06 11:35:00,76.49,76.5,76.23,76.28,227223.0,67.7893,67.7982,67.5589,67.6032,227223.0
2022-05-06 11:40:00,76.28,76.38,76.19,76.28,81471.0,67.6032,67.6918,67.5234,67.6032,81471.0
2022-05-06 11:45:00,76.27,76.36,76.21,76.29,143184.0,67.5943,67.6741,67.5412,67.6121,143184.0
2022-05-06 11:50:00,76.28,76.34,76.23,76.25,71320.0,67.6032,67.6564,67.5589,67.5766,71320.0
2022-05-06 11:55:00,76.25,76.32,76.1,76.13,73289.0,67.5766,67.6387,67.4437,67.4703,73289.0
2022-05-06 12:00:00,76.12,76.28,76.09,76.25,61041.0,67.4614,67.6032,67.4348,67.5766,61041.0
2022-05-06 12:05:00,76.26,76.53,76.26,76.44,122848.0,67.5855,67.8248,67.5855,67.745,122848.0
2022-05-06 12:10:00,76.43,76.51,76.35,76.36,48806.0,67.7361,67.807,67.6652,67.6741,48806.0
2022-05-06 12:15:00,76.36,76.43,76.3,76.33,64678.0,67.6741,67.7361,67.6209,67.6475,64678.0
2022-05-06 12:20:00,76.33,76.5,76.33,76.47,75603.0,67.6475,67.7982,67.6475,67.7716,75603.0
2022-05-06 12:25:00,76.48,76.5,76.36,76.42,112935.0,67.7805,67.7982,67.6741,67.7273,112935.0
2022-05-06 12:30:00,76.43,76.55,76.33,76.52,68899.0,67.7361,67.8425,67.6475,67.8159,68899.0
2022-05-06 12:35:00,76.53,76.55,76.38,76.49,54410.0,67.8248,67.8425,67.6918,67.7893,54410.0
2022-05-06 12:40:00,76.5,76.57,76.45,76.51,110675.0,67.7982,67.8602,67.7539,67.807,110675.0
2022-05-06 12:45:00,76.5,76.53,76.42,76.48,93527.0,67.7982,67.8248,67.7273,67.7805,93527.0
2022-05-06 12:50:00,76.48,76.63,76.38,76.56,99082.0,67.7805,67.9134,67.6918,67.8514,99082.0
2022-05-06 12:55:00,76.58,76.78,76.57,76.72,100612.0,67.8691,68.0463,67.8602,67.9932,100612.0
2022-05-06 13:00:00,76.74,76.77,76.61,76.76,96664.0,68.0109,68.0375,67.8957,68.0286,96664.0
2022-05-06 13:05:00,76.76,76.77,76.58,76.6,62456.0,68.0286,68.0375,67.8691,67.8868,62456.0
2022-05-06 13:10:00,76.59,76.62,76.48,76.5,41772.0,67.8779,67.9045,67.7805,67.7982,41772.0
2022-05-06 13:15:00,76.51,76.56,76.41,76.44,73964.0,67.807,67.8514,67.7184,67.745,73964.0
2022-05-06 13:20:00,76.43,76.52,76.37,76.48,78117.0,67.7361,67.8159,67.683,67.7805,78117.0
2022-05-06 13:25:00,76.48,76.55,76.42,76.51,69772.0,67.7805,67.8425,67.7273,67.807,69772.0
2022-05-06 13:30:00,76.5,76.57,76.46,76.56,53537.0,67.7982,67.8602,67.7627,67.8514,53537.0
2022-05-06 13:35:00,76.54,76.63,76.42,76.48,85261.0,67.8336,67.9134,67.7273,67.7805,85261.0
2022-05-06 13:40:00,76.48,76.54,76.39,76.45,109442.0,67.7805,67.8336,67.7007,67.7539,109442.0
2022-05-06 13:45:00,76.45,76.54,76.39,76.44,69710.0,67.7539,67.8336,67.7007,67.745,69710.0
2022-05-06 13:50:00,76.45,76.48,76.34,76.36,50223.0,67.7539,67.7805,67.6564,67.6741,50223.0
2022-05-06 13:55:00,76.35,76.36,76.28,76.32,86619.0,67.6652,67.6741,67.6032,67.6387,86619.0
2022-05-06 14:00:00,76.32,76.46,76.27,76.33,83163.0,67.6387,67.7627,67.5943,67.6475,83163.0
2022-05-06 14:05:00,76.33,76.33,76.22,76.28,76590.0,67.6475,67.6475,67.55,67.6032,76590.0
2022-05-06 14:10:00,76.28,76.4,76.27,76.39,87287.0,67.6032,67.7096,67.5943,67.7007,87287.0
2022-05-06 14:15:00,76.4,76.47,76.35,76.35,66261.0,67.7096,67.7716,67.6652,67.6652,66261.0
2022-05-06 14:20:00,76.35,76.35,76.25,76.3,62250.0,67.6652,67.6652,67.5766,67.6209,62250.0
2022-05-06 14:25:00,76.29,76.29,76.18,76.23,60785.0,67.6121,67.6121,67.5146,67.5589,60785.0
2022-05-06 14:30:00,76.24,76.29,76.17,76.21,61552.0,67.5678,67.6121,67.5057,67.5412,61552.0
2022-05-06 14:35:00,76.22,76.29,76.19,76.26,53515.0,67.55,67.6121,67.5234,67.5855,53515.0
2022-05-06 14:40:00,76.27,76.35,76.2,76.2,76224.0,67.5943,67.6652,67.5323,67.5323,76224.0
2022-05-06 14:45:00,76.2,76.33,76.18,76.31,70967.0,67.5323,67.6475,67.5146,67.6298,70967.0
2022-05-06 14:50:00,76.3,76.47,76.29,76.41,112581.0,67.6209,67.7716,67.6121,67.7184,112581.0
2022-05-06 14:55:00,76.42,76.42,76.26,76.27,97841.0,67.7273,67.7273,67.5855,67.5943,97841.0
2022-05-06 15:00:00,76.27,76.4,76.2,76.39,87353.0,67.5943,67.7096,67.5323,67.7007,87353.0
2022-05-06 15:05:00,76.39,76.42,76.22,76.29,198135.0,67.7007,67.7273,67.55,67.6121,198135.0
2022-05-06 15:10:00,76.28,76.37,76.19,76.19,131973.0,67.6032,67.683,67.5234,67.5234,131973.0
2022-05-06 15:15:00,76.19,76.32,76.16,76.31,132070.0,67.5234,67.6387,67.4969,67.6298,132070.0
2022-05-06 15:20:00,76.32,76.32,76.19,76.25,89859.0,67.6387,67.6387,67.5234,67.5766,89859.0
2022-05-06 15:25:00,76.25,76.41,76.17,76.41,133887.0,67.5766,67.7184,67.5057,67.7184,133887.0
2022-05-06 15:30:00,76.4,76.53,76.38,76.52,190451.0,67.7096,67.8248,67.6918,67.8159,190451.0
2022-05-06 15:35:00,76.51,76.85,76.5,76.78,308704.0,67.807,68.1084,67.7982,68.0463,308704.0
2022-05-06 15:40:00,76.78,76.84,76.53,76.68,254749.0,68.0463,68.0995,67.8248,67.9577,254749.0
2022-05-06 15:45:00,76.69,76.77,76.62,76.69,497825.0,67.9666,68.0375,67.9045,67.9666,497825.0
2022-05-06 15:50:00,76.69,76.75,76.6,76.65,509759.0,67.9666,68.0197,67.8868,67.9311,509759.0
2022-05-06 15:55:00,76.65,76.72,76.59,76.71,540911.0,67.9311,67.9932,67.8779,67.9843,540911.0
2022-05-09 09:30:00,75.69,76.19,75.57,75.66,385268.0,67.0803,67.5234,66.974,67.0537,385268.0
2022-05-09 09:35:00,75.66,75.72,75.12,75.41,459944.0,67.0537,67.1069,66.5752,66.8322,459944.0
2022-05-09 09:40:00,75.41,75.43,74.86,75.2,341166.0,66.8322,66.8499,66.3447,66.6461,341166.0
2022-05-09 09:45:00,75.22,75.29,75.03,75.18,209782.0,66.6638,66.7258,66.4954,66.6283,209782.0
2022-05-09 09:50:00,75.17,75.59,75.09,75.58,244496.0,66.6195,66.9917,66.5486,66.9828,244496.0
2022-05-09 09:55:00,75.6,75.68,75.49,75.57,155289.0,67.0006,67.0715,66.9031,66.974,155289.0
2022-05-09 10:00:00,75.61,75.75,75.51,75.67,106408.0,67.0094,67.1335,66.9208,67.0626,106408.0
2022-05-09 10:05:00,75.67,76.0,75.66,75.94,248282.0,67.0626,67.3551,67.0537,67.3019,248282.0
2022-05-09 10:10:00,75.97,76.32,75.87,76.27,242054.0,67.3285,67.6387,67.2398,67.5943,242054.0
2022-05-09 10:15:00,76.27,76.32,76.24,76.3,136002.0,67.5943,67.6387,67.5678,67.6209,136002.0
2022-05-09 10:20:00,76.31,76.43,76.23,76.4,252133.0,67.6298,67.7361,67.5589,67.7096,252133.0
2022-05-09 10:25:00,76.39,76.47,76.22,76.46,143049.0,67.7007,67.7716,67.55,67.7627,143049.0
2022-05-09 10:30:00,76.46,76.87,76.41,76.8,324049.0,67.7627,68.1261,67.7184,68.0641,324049.0
2022-05-09 10:35:00,76.81,76.95,76.57,76.62,162827.0,68.0729,68.197,67.8602,67.9045,162827.0
2022-05-09 10:40:00,76.64,77.0,76.58,77.0,296839.0,67.9223,68.2413,67.8691,68.2413,296839.0
2022-05-09 10:45:00,77.01,77.02,76.84,76.94,149140.0,68.2502,68.259,68.0995,68.1881,149140.0
2022-05-09 10:50:00,76.94,77.02,76.65,76.66,110914.0,68.1881,68.259,67.9311,67.94,110914.0
2022-05-09 10:55:00,76.65,76.67,76.49,76.62,137535.0,67.9311,67.9488,67.7893,67.9045,137535.0
2022-05-09 11:00:00,76.62,76.72,76.52,76.68,213470.0,67.9045,67.9932,67.8159,67.9577,213470.0
2022-05-09 11:05:00,76.68,76.96,76.62,76.92,177597.0,67.9577,68.2059,67.9045,68.1704,177597.0
2022-05-09 11:10:00,76.92,76.93,76.72,76.8,195625.0,68.1704,68.1793,67.9932,68.0641,195625.0
2022-05-09 11:15:00,76.79,76.93,76.76,76.83,178980.0,68.0552,68.1793,68.0286,68.0906,178980.0
2022-05-09 11:20:00,76.82,76.83,76.67,76.7,134091.0,68.0818,68.0906,67.9488,67.9754,134091.0
2022-05-09 11:25:00,76.7,76.73,76.64,76.66,156108.0,67.9754,68.002,67.9223,67.94,156108.0
2022-05-09 11:30:00,76.66,76.68,76.49,76.67,232785.0,67.94,67.9577,67.7893,67.9488,232785.0
2022-05-09 11:35:00,76.67,76.78,76.65,76.75,117454.0,67.9488,68.0463,67.9311,68.0197,117454.0
2022-05-09 11:40:00,76.75,76.94,76.71,76.94,138467.0,68.0197,68.1881,67.9843,68.1881,138467.0
2022-05-09 11:45:00,76.93,76.96,76.77,76.78,210581.0,68.1793,68.2059,68.0375,68.0463,210581.0
2022-05-09 11:50:00,76.79,76.93,76.79,76.9,153581.0,68.0552,68.1793,68.0552,68.1527,153581.0
2022-05-09 11:55:00,76.9,76.9,76.78,76.86,124760.0,68.1527,68.1527,68.0463,68.1172,124760.0
2022-05-09 12:00:00,76.85,76.86,76.74,76.83,117191.0,68.1084,68.1172,68.0109,68.0906,117191.0
2022-05-09 12:05:00,76.83,76.95,76.8,76.89,207480.0,68.0906,68.197,68.0641,68.1438,207480.0
2022-05-09 12:10:00,76.88,76.93,76.78,76.83,133392.0,68.135,68.1793,68.0463,68.0906,133392.0
2022-05-09 12:15:00,76.83,76.99,76.82,76.9,130988.0,68.0906,68.2324,68.0818,68.1527,130988.0
2022-05-09 12:20:00,76.89,76.96,76.79,76.92,140522.0,68.1438,68.2059,68.0552,68.1704,140522.0
2022-05-09 12:25:00,76.92,76.99,76.87,76.98,126153.0,68.1704,68.2324,68.1261,68.2236,126153.0
2022-05-09 12:30:00,76.98,77.13,76.96,77.1,171747.0,68.2236,68.3565,68.2059,68.3299,171747.0
2022-05-09 12:35:00,77.11,77.11,76.86,76.94,153063.0,68.3388,68.3388,68.1172,68.1881,153063.0
2022-05-09 12:40:00,76.93,77.04,76.92,76.92,189117.0,68.1793,68.2768,68.1704,68.1704,189117.0
2022-05-09 12:45:00,76.92,76.98,76.82,76.94,115402.0,68.1704,68.2236,68.0818,68.1881,115402.0
2022-05-09 12:50:00,76.95,77.05,76.89,77.05,161831.0,68.197,68.2856,68.1438,68.2856,161831.0
2022-05-09 12:55:00,77.05,77.1,77.04,77.06,128351.0,68.2856,68.3299,68.2768,68.2945,128351.0
2022-05-09 13:00:00,77.06,77.1,77.0,77.06,158580.0,68.2945,68.3299,68.2413,68.2945,158580.0
2022-05-09 13:05:00,77.06,77.25,77.05,77.22,122807.0,68.2945,68.4629,68.2856,68.4363,122807.0
2022-05-09 13:10:00,77.2,77.2,77.01,77.03,101554.0,68.4186,68.4186,68.2502,68.2679,101554.0
2022-05-09 13:15:00,77.03,77.09,76.92,76.92,207759.0,68.2679,68.3211,68.1704,68.1704,207759.0
2022-05-09 13:20:00,76.92,76.96,76.83,76.89,111536.0,68.1704,68.2059,68.0906,68.1438,111536.0
2022-05-09 13:25:00,76.89,76.94,76.81,76.89,106111.0,68.1438,68.1881,68.0729,68.1438,106111.0
2022-05-09 13:30:00,76.89,76.96,76.79,76.81,113696.0,68.1438,68.2059,68.0552,68.0729,113696.0
2022-05-09 13:35:00,76.81,76.83,76.58,76.67,116187.0,68.0729,68.0906,67.8691,67.9488,116187.0
2022-05-09 13:40:00,76.66,76.86,76.64,76.8,131190.0,67.94,68.1172,67.9223,68.0641,131190.0
2022-05-09 13:45:00,76.8,76.99,76.79,76.92,152302.0,68.0641,68.2324,68.0552,68.1704,152302.0
2022-05-09 13:50:00,76.92,76.98,76.69,76.76,92652.0,68.1704,68.2236,67.9666,68.0286,92652.0
2022-05-09 13:55:00,76.76,76.9,76.72,76.87,99663.0,68.0286,68.1527,67.9932,68.1261,99663.0
2022-05-09 14:00:00,76.86,76.99,76.83,76.94,71060.0,68.1172,68.2324,68.0906,68.1881,71060.0
2022-05-09 14:05:00,76.94,76.97,76.81,76.9,106905.0,68.1881,68.2147,68.0729,68.1527,106905.0
2022-05-09 14:10:00,76.9,76.99,76.84,76.97,107392.0,68.1527,68.2324,68.0995,68.2147,107392.0
2022-05-09 14:15:00,76.97,77.09,76.96,77.06,147661.0,68.2147,68.3211,68.2059,68.2945,147661.0
2022-05-09 14:20:00,77.06,77.07,76.87,76.9,108443.0,68.2945,68.3033,68.1261,68.1527,108443.0
2022-05-09 14:25:00,76.89,76.92,76.82,76.87,130981.0,68.1438,68.1704,68.0818,68.1261,130981.0
2022-05-09 14:30:00,76.88,76.88,76.66,76.75,193861.0,68.135,68.135,67.94,68.0197,193861.0
2022-05-09 14:35:00,76.76,76.92,76.72,76.83,152110.0,68.0286,68.1704,67.9932,68.0906,152110.0
2022-05-09 14:40:00,76.83,76.86,76.75,76.82,143924.0,68.0906,68.1172,68.0197,68.0818,143924.0
2022-05-09 14:45:00,76.82,76.87,76.75,76.78,137950.0,68.0818,68.1261,68.0197,68.0463,137950.0
2022-05-09 14:50:00,76.78,76.84,76.63,76.75,205864.0,68.0463,68.0995,67.9134,68.0197,205864.0
2022-05-09 14:55:00,76.75,76.78,76.71,76.73,141970.0,68.0197,68.0463,67.9843,68.002,141970.0
2022-05-09 15:00:00,76.73,76.87,76.68,76.71,181048.0,68.002,68.1261,67.9577,67.9843,181048.0
2022-05-09 15:05:00,76.7,76.87,76.69,76.76,184640.0,67.9754,68.1261,67.9666,68.0286,184640.0
2022-05-09 15:10:00,76.76,76.98,76.73,76.9,239014.0,68.0286,68.2236,68.002,68.1527,239014.0
2022-05-09 15:15:00,76.9,76.94,76.75,76.78,153605.0,68.1527,68.1881,68.0197,68.0463,153605.0
2022-05-09 15:20:00,76.77,76.77,76.59,76.62,133846.0,68.0375,68.0375,67.8779,67.9045,133846.0
2022-05-09 15:25:00,76.62,76.62,76.35,76.47,204504.0,67.9045,67.9045,67.6652,67.7716,204504.0
2022-05-09 15:30:00,76.48,76.49,76.34,76.4,199183.0,67.7805,67.7893,67.6564,67.7096,199183.0
2022-05-09 15:35:00,76.4,76.43,76.3,76.31,187630.0,67.7096,67.7361,67.6209,67.6298,187630.0
2022-05-09 15:40:00,76.3,76.37,76.25,76.31,231802.0,67.6209,67.683,67.5766,67.6298,231802.0
2022-05-09 15:45:00,76.31,76.43,76.27,76.31,352542.0,67.6298,67.7361,67.5943,67.6298,352542.0
2022-05-09 15:50:00,76.3,76.35,75.99,76.17,581883.0,67.6209,67.6652,67.3462,67.5057,581883.0
2022-05-09 15:55:00,76.17,76.32,76.17,76.27,717927.0,67.5057,67.6387,67.5057,67.5943,717927.0
2022-05-10 09:30:00,76.82,76.89,76.01,76.22,453867.0,68.0818,68.1438,67.3639,67.55,453867.0
2022-05-10 09:35:00,76.2,76.62,76.17,76.38,368529.0,67.5323,67.9045,67.5057,67.6918,368529.0
2022-05-10 09:40:00,76.39,76.63,76.28,76.6,234991.0,67.7007,67.9134,67.6032,67.8868,234991.0
2022-05-10 09:45:00,76.6,76.71,76.45,76.6,241231.0,67.8868,67.9843,67.7539,67.8868,241231.0
2022-05-10 09:50:00,76.6,76.77,76.5,76.56,199454.0,67.8868,68.0375,67.7982,67.8514,199454.0
2022-05-10 09:55:00,76.55,76.63,76.3,76.58,180563.0,67.8425,67.9134,67.6209,67.8691,180563.0
2022-05-10 10:00:00,76.58,77.0,76.56,76.65,219775.0,67.8691,68.2413,67.8514,67.9311,219775.0
2022-05-10 10:05:00,76.68,76.76,76.51,76.55,139830.0,67.9577,68.0286,67.807,67.8425,139830.0
2022-05-10 10:10:00,76.54,76.66,76.42,76.51,162939.0,67.8336,67.94,67.7273,67.807,162939.0
2022-05-10 10:15:00,76.5,76.64,76.38,76.48,139847.0,67.7982,67.9223,67.6918,67.7805,139847.0
2022-05-10 10:20:00,76.49,76.49,76.31,76.38,162636.0,67.7893,67.7893,67.6298,67.6918,162636.0
2022-05-10 10:25:00,76.38,76.5,76.26,76.47,203940.0,67.6918,67.7982,67.5855,67.7716,203940.0
2022-05-10 10:30:00,76.47,76.68,76.46,76.66,206276.0,67.7716,67.9577,67.7627,67.94,206276.0
2022-05-10 10:35:00,76.66,76.77,76.56,76.7,133637.0,67.94,68.0375,67.8514,67.9754,133637.0
2022-05-10 10:40:00,76.7,76.85,76.55,76.83,142292.0,67.9754,68.1084,67.8425,68.0906,142292.0
2022-05-10 10:45:00,76.83,76.92,76.81,76.87,86578.0,68.0906,68.1704,68.0729,68.1261,86578.0
2022-05-10 10:50:00,76.87,76.98,76.82,76.9,126283.0,68.1261,68.2236,68.0818,68.1527,126283.0
2022-05-10 10:55:00,76.9,76.91,76.79,76.84,76214.0,68.1527,68.1615,68.0552,68.0995,76214.0
2022-05-10 11:00:00,76.84,76.95,76.79,76.92,130010.0,68.0995,68.197,68.0552,68.1704,130010.0
2022-05-10 11:05:00,76.92,76.92,76.63,76.69,102594.0,68.1704,68.1704,67.9134,67.9666,102594.0
2022-05-10 11:10:00,76.68,76.71,76.37,76.4,171375.0,67.9577,67.9843,67.683,67.7096,171375.0
2022-05-10 11:15:00,76.38,76.42,76.21,76.41,153108.0,67.6918,67.7273,67.5412,67.7184,153108.0
2022-05-10 11:20:00,76.4,76.57,76.39,76.49,189865.0,67.7096,67.8602,67.7007,67.7893,189865.0
2022-05-10 11:25:00,76.49,76.52,76.28,76.37,95905.0,67.7893,67.8159,67.6032,67.683,95905.0
2022-05-10 11:30:00,76.36,76.37,76.15,76.26,86407.0,67.6741,67.683,67.488,67.5855,86407.0
2022-05-10 11:35:00,76.27,76.37,76.22,76.36,88669.0,67.5943,67.683,67.55,67.6741,88669.0
2022-05-10 11:40:00,76.35,76.42,76.25,76.3,77131.0,67.6652,67.7273,67.5766,67.6209,77131.0
2022-05-10 11:45:00,76.31,76.32,76.14,76.25,134850.0,67.6298,67.6387,67.4791,67.5766,134850.0
2022-05-10 11:50:00,76.24,76.27,76.11,76.2,109559.0,67.5678,67.5943,67.4525,67.5323,109559.0
2022-05-10 11:55:00,76.2,76.26,76.08,76.22,71191.0,67.5323,67.5855,67.426,67.55,71191.0
2022-05-10 12:00:00,76.22,76.24,76.01,76.03,96177.0,67.55,67.5678,67.3639,67.3816,96177.0
2022-05-10 12:05:00,76.04,76.06,75.79,75.88,165914.0,67.3905,67.4082,67.1689,67.2487,165914.0
2022-05-10 12:10:00,75.86,76.03,75.83,75.85,123778.0,67.231,67.3816,67.2044,67.2221,123778.0
2022-05-10 12:15:00,75.86,75.99,75.85,75.92,104047.0,67.231,67.3462,67.2221,67.2842,104047.0
2022-05-10 12:20:00,75.92,75.98,75.87,75.92,75256.0,67.2842,67.3373,67.2398,67.2842,75256.0
2022-05-10 12:25:00,75.92,75.98,75.81,75.81,103362.0,67.2842,67.3373,67.1867,67.1867,103362.0
2022-05-10 12:30:00,75.82,75.88,75.66,75.69,105774.0,67.1955,67.2487,67.0537,67.0803,105774.0
2022-05-10 12:35:00,75.68,75.87,75.66,75.8,104677.0,67.0715,67.2398,67.0537,67.1778,104677.0
2022-05-10 12:40:00,75.78,75.91,75.73,75.9,103294.0,67.1601,67.2753,67.1158,67.2664,103294.0
2022-05-10 12:45:00,75.9,76.0,75.86,75.9,169969.0,67.2664,67.3551,67.231,67.2664,169969.0
2022-05-10 12:50:00,75.9,75.95,75.77,75.95,100502.0,67.2664,67.3107,67.1512,67.3107,100502.0
2022-05-10 12:55:00,75.94,76.12,75.93,76.11,108603.0,67.3019,67.4614,67.293,67.4525,108603.0
2022-05-10 13:00:00,76.1,76.38,76.08,76.33,122791.0,67.4437,67.6918,67.426,67.6475,122791.0
2022-05-10 13:05:00,76.33,76.45,76.24,76.3,101094.0,67.6475,67.7539,67.5678,67.6209,101094.0
2022-05-10 13:10:00,76.31,76.32,76.06,76.06,86509.0,67.6298,67.6387,67.4082,67.4082,86509.0
2022-05-10 13:15:00,76.06,76.1,75.91,75.95,149643.0,67.4082,67.4437,67.2753,67.3107,149643.0
2022-05-10 13:20:00,75.96,76.15,75.86,75.9,251149.0,67.3196,67.488,67.231,67.2664,251149.0
2022-05-10 13:25:00,75.9,75.98,75.84,75.86,300065.0,67.2664,67.3373,67.2133,67.231,300065.0
2022-05-10 13:30:00,75.86,75.9,75.63,75.64,133839.0,67.231,67.2664,67.0271,67.036,133839.0
2022-05-10 13:35:00,75.65,75.9,75.64,75.85,194537.0,67.0449,67.2664,67.036,67.2221,194537.0
2022-05-10 13:40:00,75.85,76.24,75.85,76.23,198738.0,67.2221,67.5678,67.2221,67.5589,198738.0
2022-05-10 13:45:00,76.22,76.27,76.1,76.1,240723.0,67.55,67.5943,67.4437,67.4437,240723.0
2022-05-10 13:50:00,76.11,76.28,76.09,76.22,142901.0,67.4525,67.6032,67.4348,67.55,142901.0
2022-05-10 13:55:00,76.22,76.37,76.2,76.28,105133.0,67.55,67.683,67.5323,67.6032,105133.0
2022-05-10 14:00:00,76.28,76.28,76.16,76.2,137349.0,67.6032,67.6032,67.4969,67.5323,137349.0
2022-05-10 14:05:00,76.19,76.21,76.07,76.07,163852.0,67.5234,67.5412,67.4171,67.4171,163852.0
2022-05-10 14:10:00,76.07,76.14,76.0,76.1,95259.0,67.4171,67.4791,67.3551,67.4437,95259.0
2022-05-10 14:15:00,76.1,76.12,75.86,76.0,105198.0,67.4437,67.4614,67.231,67.3551,105198.0
2022-05-10 14:20:00,76.0,76.02,75.85,75.88,80130.0,67.3551,67.3728,67.2221,67.2487,80130.0
2022-05-10 14:25:00,75.89,75.89,75.74,75.83,122764.0,67.2576,67.2576,67.1246,67.2044,122764.0
2022-05-10 14:30:00,75.82,75.86,75.78,75.84,131656.0,67.1955,67.231,67.1601,67.2133,131656.0
2022-05-10 14:35:00,75.84,75.92,75.77,75.8,96997.0,67.2133,67.2842,67.1512,67.1778,96997.0
2022-05-10 14:40:00,75.79,75.93,75.73,75.8,140911.0,67.1689,67.293,67.1158,67.1778,140911.0
2022-05-10 14:45:00,75.78,75.87,75.71,75.86,121573.0,67.1601,67.2398,67.098,67.231,121573.0
2022-05-10 14:50:00,75.84,75.91,75.74,75.86,123904.0,67.2133,67.2753,67.1246,67.231,123904.0
2022-05-10 14:55:00,75.86,75.98,75.79,75.92,138692.0,67.231,67.3373,67.1689,67.2842,138692.0
2022-05-10 15:00:00,75.92,76.05,75.87,75.99,191358.0,67.2842,67.3994,67.2398,67.3462,191358.0
2022-05-10 15:05:00,75.99,76.12,75.89,75.91,109910.0,67.3462,67.4614,67.2576,67.2753,109910.0
2022-05-10 15:10:00,75.9,76.07,75.88,76.06,109085.0,67.2664,67.4171,67.2487,67.4082,109085.0
2022-05-10 15:15:00,76.07,76.14,75.98,76.13,101750.0,67.4171,67.4791,67.3373,67.4703,101750.0
2022-05-10 15:20:00,76.12,76.17,76.01,76.15,161021.0,67.4614,67.5057,67.3639,67.488,161021.0
2022-05-10 15:25:00,76.15,76.21,76.07,76.17,141869.0,67.488,67.5412,67.4171,67.5057,141869.0
2022-05-10 15:30:00,76.17,76.17,76.05,76.13,161516.0,67.5057,67.5057,67.3994,67.4703,161516.0
2022-05-10 15:35:00,76.12,76.25,76.07,76.22,166721.0,67.4614,67.5766,67.4171,67.55,166721.0
2022-05-10 15:40:00,76.21,76.33,76.17,76.3,245827.0,67.5412,67.6475,67.5057,67.6209,245827.0
2022-05-10 15:45:00,76.3,76.33,76.23,76.26,218124.0,67.6209,67.6475,67.5589,67.5855,218124.0
2022-05-10 15:50:00,76.25,76.37,76.13,76.34,243501.0,67.5766,67.683,67.4703,67.6564,243501.0
2022-05-10 15:55:00,76.34,76.39,76.22,76.28,484597.0,67.6564,67.7007,67.55,67.6032,484597.0
2022-05-11 09:30:00,76.26,76.55,76.11,76.42,252061.0,67.5855,67.8425,67.4525,67.7273,252061.0
2022-05-11 09:35:00,76.44,76.94,76.36,76.79,171331.0,67.745,68.1881,67.6741,68.0552,171331.0
2022-05-11 09:40:00,76.79,76.86,76.53,76.57,171761.0,68.0552,68.1172,67.8248,67.8602,171761.0
2022-05-11 09:45:00,76.59,76.81,76.49,76.55,169192.0,67.8779,68.0729,67.7893,67.8425,169192.0
2022-05-11 09:50:00,76.53,76.61,76.34,76.44,310672.0,67.8248,67.8957,67.6564,67.745,310672.0
2022-05-11 09:55:00,76.43,76.7,76.36,76.63,158116.0,67.7361,67.9754,67.6741,67.9134,158116.0
2022-05-11 10:00:00,76.63,76.83,76.58,76.66,150857.0,67.9134,68.0906,67.8691,67.94,150857.0
2022-05-11 10:05:00,76.67,76.77,76.48,76.5,135606.0,67.9488,68.0375,67.7805,67.7982,135606.0
2022-05-11 10:10:00,76.51,76.69,76.48,76.58,147134.0,67.807,67.9666,67.7805,67.8691,147134.0
2022-05-11 10:15:00,76.57,76.72,76.53,76.56,127905.0,67.8602,67.9932,67.8248,67.8514,127905.0
2022-05-11 10:20:00,76.58,76.77,76.56,76.77,127425.0,67.8691,68.0375,67.8514,68.0375,127425.0
2022-05-11 10:25:00,76.78,76.83,76.61,76.78,105817.0,68.0463,68.0906,67.8957,68.0463,105817.0
2022-05-11 10:30:00,76.77,76.88,76.69,76.87,120661.0,68.0375,68.135,67.9666,68.1261,120661.0
2022-05-11 10:35:00,76.87,76.93,76.83,76.91,207200.0,68.1261,68.1793,68.0906,68.1615,207200.0
2022-05-11 10:40:00,76.9,77.1,76.9,77.07,170734.0,68.1527,68.3299,68.1527,68.3033,170734.0
2022-05-11 10:45:00,77.07,77.25,77.05,77.21,139342.0,68.3033,68.4629,68.2856,68.4274,139342.0
2022-05-11 10:50:00,77.2,77.21,76.98,77.05,188144.0,68.4186,68.4274,68.2236,68.2856,188144.0
2022-05-11 10:55:00,77.05,77.14,77.02,77.12,124783.0,68.2856,68.3654,68.259,68.3477,124783.0
2022-05-11 11:00:00,77.12,77.2,77.03,77.09,98984.0,68.3477,68.4186,68.2679,68.3211,98984.0
2022-05-11 11:05:00,77.09,77.14,77.01,77.05,68952.0,68.3211,68.3654,68.2502,68.2856,68952.0
2022-05-11 11:10:00,77.03,77.18,77.0,77.15,159704.0,68.2679,68.4008,68.2413,68.3742,159704.0
2022-05-11 11:15:00,77.15,77.29,77.1,77.14,237385.0,68.3742,68.4983,68.3299,68.3654,237385.0
2022-05-11 11:20:00,77.13,77.19,76.96,77.0,103544.0,68.3565,68.4097,68.2059,68.2413,103544.0
2022-05-11 11:25:00,76.99,77.02,76.88,76.97,141825.0,68.2324,68.259,68.135,68.2147,141825.0
2022-05-11 11:30:00,76.98,77.15,76.94,77.09,104031.0,68.2236,68.3742,68.1881,68.3211,104031.0
2022-05-11 11:35:00,77.09,77.27,77.09,77.26,137284.0,68.3211,68.4806,68.3211,68.4717,137284.0
2022-05-11 11:40:00,77.25,77.33,77.22,77.3,88729.0,68.4629,68.5338,68.4363,68.5072,88729.0
2022-05-11 11:45:00,77.3,77.31,77.13,77.16,76821.0,68.5072,68.516,68.3565,68.3831,76821.0
2022-05-11 11:50:00,77.17,77.21,77.06,77.18,96299.0,68.392,68.4274,68.2945,68.4008,96299.0
2022-05-11 11:55:00,77.17,77.26,77.1,77.18,75681.0,68.392,68.4717,68.3299,68.4008,75681.0
2022-05-11 12:00:00,77.18,77.21,77.11,77.13,84413.0,68.4008,68.4274,68.3388,68.3565,84413.0
2022-05-11 12:05:00,77.12,77.28,77.1,77.19,86459.0,68.3477,68.4895,68.3299,68.4097,86459.0
2022-05-11 12:10:00,77.19,77.22,77.12,77.18,87786.0,68.4097,68.4363,68.3477,68.4008,87786.0
2022-05-11 12:15:00,77.18,77.19,77.02,77.03,69101.0,68.4008,68.4097,68.259,68.2679,69101.0
2022-05-11 12:20:00,77.02,77.14,76.96,77.12,92691.0,68.259,68.3654,68.2059,68.3477,92691.0
2022-05-11 12:25:00,77.12,77.16,76.83,76.86,154915.0,68.3477,68.3831,68.0906,68.1172,154915.0
2022-05-11 12:30:00,76.84,76.86,76.7,76.77,81886.0,68.0995,68.1172,67.9754,68.0375,81886.0
2022-05-11 12:35:00,76.77,76.91,76.76,76.83,91296.0,68.0375,68.1615,68.0286,68.0906,91296.0
2022-05-11 12:40:00,76.83,76.87,76.62,76.66,81900.0,68.0906,68.1261,67.9045,67.94,81900.0
2022-05-11 12:45:00,76.66,76.75,76.56,76.73,140024.0,67.94,68.0197,67.8514,68.002,140024.0
2022-05-11 12:50:00,76.72,76.77,76.63,76.63,118385.0,67.9932,68.0375,67.9134,67.9134,118385.0
2022-05-11 12:55:00,76.62,76.62,76.46,76.48,92741.0,67.9045,67.9045,67.7627,67.7805,92741.0
2022-05-11 13:00:00,76.47,76.52,76.38,76.43,92121.0,67.7716,67.8159,67.6918,67.7361,92121.0
2022-05-11 13:05:00,76.44,76.51,76.35,76.48,90981.0,67.745,67.807,67.6652,67.7805,90981.0
2022-05-11 13:10:00,76.47,76.53,76.44,76.49,59187.0,67.7716,67.8248,67.745,67.7893,59187.0
2022-05-11 13:15:00,76.5,76.57,76.43,76.51,74358.0,67.7982,67.8602,67.7361,67.807,74358.0
2022-05-11 13:20:00,76.51,76.64,76.44,76.61,99319.0,67.807,67.9223,67.745,67.8957,99319.0
2022-05-11 13:25:00,76.6,76.62,76.44,76.49,60840.0,67.8868,67.9045,67.745,67.7893,60840.0
2022-05-11 13:30:00,76.48,76.55,76.42,76.52,90420.0,67.7805,67.8425,67.7273,67.8159,90420.0
2022-05-11 13:35:00,76.53,76.59,76.43,76.45,92592.0,67.8248,67.8779,67.7361,67.7539,92592.0
2022-05-11 13:40:00,76.46,76.64,76.44,76.64,157077.0,67.7627,67.9223,67.745,67.9223,157077.0
2022-05-11 13:45:00,76.65,76.65,76.42,76.51,177091.0,67.9311,67.9311,67.7273,67.807,177091.0
2022-05-11 13:50:00,76.51,76.62,76.5,76.51,102722.0,67.807,67.9045,67.7982,67.807,102722.0
2022-05-11 13:55:00,76.51,76.54,76.4,76.45,128375.0,67.807,67.8336,67.7096,67.7539,128375.0
2022-05-11 14:00:00,76.45,76.62,76.44,76.61,121901.0,67.7539,67.9045,67.745,67.8957,121901.0
2022-05-11 14:05:00,76.61,76.72,76.56,76.71,149911.0,67.8957,67.9932,67.8514,67.9843,149911.0
2022-05-11 14:10:00,76.7,76.8,76.65,76.78,84742.0,67.9754,68.0641,67.9311,68.0463,84742.0
2022-05-11 14:15:00,76.79,76.84,76.72,76.8,98686.0,68.0552,68.0995,67.9932,68.0641,98686.0
2022-05-11 14:20:00,76.8,76.85,76.68,76.79,161057.0,68.0641,68.1084,67.9577,68.0552,161057.0
2022-05-11 14:25:00,76.79,76.9,76.72,76.75,137157.0,68.0552,68.1527,67.9932,68.0197,137157.0
2022-05-11 14:30:00,76.75,76.92,76.63,76.92,138245.0,68.0197,68.1704,67.9134,68.1704,138245.0
2022-05-11 14:35:00,76.92,77.07,76.89,76.99,129792.0,68.1704,68.3033,68.1438,68.2324,129792.0
2022-05-11 14:40:00,77.0,77.12,76.93,77.12,137264.0,68.2413,68.3477,68.1793,68.3477,137264.0
2022-05-11 14:45:00,77.12,77.14,77.04,77.05,141315.0,68.3477,68.3654,68.2768,68.2856,141315.0
2022-05-11 14:50:00,77.05,77.07,76.72,76.74,192179.0,68.2856,68.3033,67.9932,68.0109,192179.0
2022-05-11 14:55:00,76.73,76.81,76.65,76.67,174861.0,68.002,68.0729,67.9311,67.9488,174861.0
2022-05-11 15:00:00,76.66,76.67,76.52,76.52,163796.0,67.94,67.9488,67.8159,67.8159,163796.0
2022-05-11 15:05:00,76.53,76.58,76.48,76.58,168012.0,67.8248,67.8691,67.7805,67.8691,168012.0
2022-05-11 15:10:00,76.59,76.73,76.56,76.66,99679.0,67.8779,68.002,67.8514,67.94,99679.0
2022-05-11 15:15:00,76.66,76.71,76.55,76.63,121883.0,67.94,67.9843,67.8425,67.9134,121883.0
2022-05-11 15:20:00,76.63,76.7,76.59,76.6,118228.0,67.9134,67.9754,67.8779,67.8868,118228.0
2022-05-11 15:25:00,76.6,76.63,76.45,76.56,202086.0,67.8868,67.9134,67.7539,67.8514,202086.0
2022-05-11 15:30:00,76.55,76.6,76.46,76.49,131307.0,67.8425,67.8868,67.7627,67.7893,131307.0
2022-05-11 15:35:00,76.48,76.52,76.36,76.48,204367.0,67.7805,67.8159,67.6741,67.7805,204367.0
2022-05-11 15:40:00,76.47,76.48,76.39,76.42,181699.0,67.7716,67.7805,67.7007,67.7273,181699.0
2022-05-11 15:45:00,76.43,76.45,76.28,76.34,231966.0,67.7361,67.7539,67.6032,67.6564,231966.0
2022-05-11 15:50:00,76.34,76.37,76.13,76.18,426673.0,67.6564,67.683,67.4703,67.5146,426673.0
2022-05-11 15:55:00,76.18,76.22,76.07,76.16,464390.0,67.5146,67.55,67.4171,67.4969,464390.0
2022-05-12 09:30:00,76.08,76.34,75.81,75.89,397989.0,67.426,67.6564,67.1867,67.2576,397989.0
2022-05-12 09:35:00,75.89,76.04,75.68,75.92,206241.0,67.2576,67.3905,67.0715,67.2842,206241.0
2022-05-12 09:40:00,75.93,75.95,75.72,75.83,192709.0,67.293,67.3107,67.1069,67.2044,192709.0
2022-05-12 09:45:00,75.82,76.07,75.79,76.01,180825.0,67.1955,67.4171,67.1689,67.3639,180825.0
2022-05-12 09:50:00,76.01,76.06,75.8,75.84,129132.0,67.3639,67.4082,67.1778,67.2133,129132.0
2022-05-12 09:55:00,75.83,75.86,75.64,75.68,132876.0,67.2044,67.231,67.036,67.0715,132876.0
2022-05-12 10:00:00,75.68,75.74,75.39,75.43,148743.0,67.0715,67.1246,66.8144,66.8499,148743.0
2022-05-12 10:05:00,75.46,75.62,75.41,75.58,237240.0,66.8765,67.0183,66.8322,66.9828,237240.0
2022-05-12 10:10:00,75.58,75.64,75.41,75.54,272883.0,66.9828,67.036,66.8322,66.9474,272883.0
2022-05-12 10:15:00,75.55,75.55,75.2,75.27,252489.0,66.9562,66.9562,66.6461,66.7081,252489.0
2022-05-12 10:20:00,75.26,75.26,75.01,75.07,197497.0,66.6992,66.6992,66.4777,66.5308,197497.0
2022-05-12 10:25:00,75.08,75.12,74.89,74.95,257537.0,66.5397,66.5752,66.3713,66.4245,257537.0
2022-05-12 10:30:00,74.96,75.21,74.86,75.19,153981.0,66.4334,66.6549,66.3447,66.6372,153981.0
2022-05-12 10:35:00,75.17,75.49,75.17,75.46,117549.0,66.6195,66.9031,66.6195,66.8765,117549.0
2022-05-12 10:40:00,75.5,75.5,75.21,75.22,201073.0,66.9119,66.9119,66.6549,66.6638,201073.0
2022-05-12 10:45:00,75.23,75.38,75.23,75.31,177996.0,66.6726,66.8056,66.6726,66.7435,177996.0
2022-05-12 10:50:00,75.31,75.33,75.14,75.24,97181.0,66.7435,66.7613,66.5929,66.6815,97181.0
2022-05-12 10:55:00,75.24,75.28,75.19,75.26,169435.0,66.6815,66.717,66.6372,66.6992,169435.0
2022-05-12 11:00:00,75.27,75.31,75.17,75.31,157689.0,66.7081,66.7435,66.6195,66.7435,157689.0
2022-05-12 11:05:00,75.31,75.48,75.24,75.41,148549.0,66.7435,66.8942,66.6815,66.8322,148549.0
2022-05-12 11:10:00,75.41,75.44,75.26,75.33,85586.0,66.8322,66.8588,66.6992,66.7613,85586.0
2022-05-12 11:15:00,75.34,75.34,75.12,75.18,87106.0,66.7701,66.7701,66.5752,66.6283,87106.0
2022-05-12 11:20:00,75.18,75.25,75.13,75.17,66840.0,66.6283,66.6904,66.584,66.6195,66840.0
2022-05-12 11:25:00,75.17,75.18,75.05,75.08,91791.0,66.6195,66.6283,66.5131,66.5397,91791.0
2022-05-12 11:30:00,75.08,75.21,75.02,75.19,80149.0,66.5397,66.6549,66.4865,66.6372,80149.0
2022-05-12 11:35:00,75.2,75.27,75.16,75.22,60521.0,66.6461,66.7081,66.6106,66.6638,60521.0
2022-05-12 11:40:00,75.22,75.28,75.03,75.05,76285.0,66.6638,66.717,66.4954,66.5131,76285.0
2022-05-12 11:45:00,75.05,75.05,74.95,75.01,79951.0,66.5131,66.5131,66.4245,66.4777,79951.0
2022-05-12 11:50:00,75.01,75.14,74.96,75.11,117783.0,66.4777,66.5929,66.4334,66.5663,117783.0
2022-05-12 11:55:00,75.11,75.19,75.03,75.13,65613.0,66.5663,66.6372,66.4954,66.584,65613.0
2022-05-12 12:00:00,75.15,75.28,75.11,75.21,53375.0,66.6017,66.717,66.5663,66.6549,53375.0
2022-05-12 12:05:00,75.22,75.32,75.2,75.31,43638.0,66.6638,66.7524,66.6461,66.7435,43638.0
2022-05-12 12:10:00,75.3,75.32,75.22,75.29,89691.0,66.7347,66.7524,66.6638,66.7258,89691.0
2022-05-12 12:15:00,75.28,75.42,75.28,75.4,58304.0,66.717,66.841,66.717,66.8233,58304.0
2022-05-12 12:20:00,75.4,75.48,75.38,75.45,48591.0,66.8233,66.8942,66.8056,66.8676,48591.0
2022-05-12 12:25:00,75.45,75.52,75.42,75.47,95061.0,66.8676,66.9297,66.841,66.8853,95061.0
2022-05-12 12:30:00,75.46,75.49,75.42,75.47,53744.0,66.8765,66.9031,66.841,66.8853,53744.0
2022-05-12 12:35:00,75.46,75.51,75.44,75.45,51792.0,66.8765,66.9208,66.8588,66.8676,51792.0
2022-05-12 12:40:00,75.45,75.56,75.36,75.54,110165.0,66.8676,66.9651,66.7879,66.9474,110165.0
2022-05-12 12:45:00,75.55,75.58,75.44,75.45,48651.0,66.9562,66.9828,66.8588,66.8676,48651.0
2022-05-12 12:50:00,75.45,75.52,75.42,75.51,76935.0,66.8676,66.9297,66.841,66.9208,76935.0
2022-05-12 12:55:00,75.52,75.53,75.42,75.44,76204.0,66.9297,66.9385,66.841,66.8588,76204.0
2022-05-12 13:00:00,75.43,75.43,75.29,75.33,115857.0,66.8499,66.8499,66.7258,66.7613,115857.0
2022-05-12 13:05:00,75.33,75.36,75.29,75.33,64025.0,66.7613,66.7879,66.7258,66.7613,64025.0
2022-05-12 13:10:00,75.33,75.43,75.3,75.42,103968.0,66.7613,66.8499,66.7347,66.841,103968.0
2022-05-12 13:15:00,75.41,75.49,75.36,75.38,72036.0,66.8322,66.9031,66.7879,66.8056,72036.0
2022-05-12 13:20:00,75.37,75.41,75.33,75.38,73141.0,66.7967,66.8322,66.7613,66.8056,73141.0
2022-05-12 13:25:00,75.39,75.41,75.33,75.41,108955.0,66.8144,66.8322,66.7613,66.8322,108955.0
2022-05-12 13:30:00,75.41,75.46,75.37,75.41,71366.0,66.8322,66.8765,66.7967,66.8322,71366.0
2022-05-12 13:35:00,75.4,75.42,75.35,75.41,121068.0,66.8233,66.841,66.779,66.8322,121068.0
2022-05-12 13:40:00,75.41,75.44,75.37,75.4,76214.0,66.8322,66.8588,66.7967,66.8233,76214.0
2022-05-12 13:45:00,75.4,75.43,75.36,75.4,66802.0,66.8233,66.8499,66.7879,66.8233,66802.0
2022-05-12 13:50:00,75.4,75.59,75.4,75.59,55656.0,66.8233,66.9917,66.8233,66.9917,55656.0
2022-05-12 13:55:00,75.6,75.63,75.56,75.58,106295.0,67.0006,67.0271,66.9651,66.9828,106295.0
2022-05-12 14:00:00,75.58,75.71,75.55,75.71,93735.0,66.9828,67.098,66.9562,67.098,93735.0
2022-05-12 14:05:00,75.7,75.71,75.54,75.56,94013.0,67.0892,67.098,66.9474,66.9651,94013.0
2022-05-12 14:10:00,75.55,75.55,75.48,75.54,56549.0,66.9562,66.9562,66.8942,66.9474,56549.0
2022-05-12 14:15:00,75.55,75.66,75.5,75.65,82747.0,66.9562,67.0537,66.9119,67.0449,82747.0
2022-05-12 14:20:00,75.64,75.67,75.55,75.6,62462.0,67.036,67.0626,66.9562,67.0006,62462.0
2022-05-12 14:25:00,75.59,75.66,75.56,75.61,80257.0,66.9917,67.0537,66.9651,67.0094,80257.0
2022-05-12 14:30:00,75.61,75.62,75.43,75.49,90851.0,67.0094,67.0183,66.8499,66.9031,90851.0
2022-05-12 14:35:00,75.49,75.5,75.38,75.4,65125.0,66.9031,66.9119,66.8056,66.8233,65125.0
2022-05-12 14:40:00,75.4,75.44,75.37,75.42,79941.0,66.8233,66.8588,66.7967,66.841,79941.0
2022-05-12 14:45:00,75.43,75.46,75.36,75.38,86633.0,66.8499,66.8765,66.7879,66.8056,86633.0
2022-05-12 14:50:00,75.37,75.43,75.34,75.4,70105.0,66.7967,66.8499,66.7701,66.8233,70105.0
2022-05-12 14:55:00,75.4,75.43,75.34,75.41,77082.0,66.8233,66.8499,66.7701,66.8322,77082.0
2022-05-12 15:00:00,75.41,75.45,75.34,75.42,116060.0,66.8322,66.8676,66.7701,66.841,116060.0
2022-05-12 15:05:00,75.42,75.43,75.33,75.36,98114.0,66.841,66.8499,66.7613,66.7879,98114.0
2022-05-12 15:10:00,75.36,75.4,75.29,75.39,85763.0,66.7879,66.8233,66.7258,66.8144,85763.0
2022-05-12 15:15:00,75.4,75.55,75.38,75.55,123311.0,66.8233,66.9562,66.8056,66.9562,123311.0
2022-05-12 15:20:00,75.54,75.7,75.5,75.66,132742.0,66.9474,67.0892,66.9119,67.0537,132742.0
2022-05-12 15:25:00,75.66,75.78,75.56,75.58,150236.0,67.0537,67.1601,66.9651,66.9828,150236.0
2022-05-12 15:30:00,75.57,75.76,75.54,75.7,271020.0,66.974,67.1424,66.9474,67.0892,271020.0
2022-05-12 15:35:00,75.69,75.93,75.68,75.92,218929.0,67.0803,67.293,67.0715,67.2842,218929.0
2022-05-12 15:40:00,75.92,76.02,75.89,75.95,293947.0,67.2842,67.3728,67.2576,67.3107,293947.0
2022-05-12 15:45:00,75.95,76.17,75.93,76.08,402582.0,67.3107,67.5057,67.293,67.426,402582.0
2022-05-12 15:50:00,76.07,76.21,75.95,75.97,363464.0,67.4171,67.5412,67.3107,67.3285,363464.0
2022-05-12 15:55:00,75.97,76.31,75.97,76.31,574621.0,67.3285,67.6298,67.3285,67.6298,574621.0
2022-05-13 09:30:00,76.44,76.5,75.91,76.36,294582.0,67.745,67.7982,67.2753,67.6741,294582.0
2022-05-13 09:35:00,76.36,76.59,76.32,76.44,186898.0,67.6741,67.8779,67.6387,67.745,186898.0
2022-05-13 09:40:00,76.42,76.43,75.88,75.89,211761.0,67.7273,67.7361,67.2487,67.2576,211761.0
2022-05-13 09:45:00,75.88,75.92,75.63,75.8,189334.0,67.2487,67.2842,67.0271,67.1778,189334.0
2022-05-13 09:50:00,75.8,75.85,75.68,75.79,152959.0,67.1778,67.2221,67.0715,67.1689,152959.0
2022-05-13 09:55:00,75.79,75.94,75.52,75.85,169458.0,67.1689,67.3019,66.9297,67.2221,169458.0
2022-05-13 10:00:00,75.86,75.93,75.75,75.81,166260.0,67.231,67.293,67.1335,67.1867,166260.0
2022-05-13 10:05:00,75.82,75.85,75.57,75.6,106723.0,67.1955,67.2221,66.974,67.0006,106723.0
2022-05-13 10:10:00,75.58,76.05,75.56,75.93,215987.0,66.9828,67.3994,66.9651,67.293,215987.0
2022-05-13 10:15:00,75.92,76.11,75.91,76.1,243248.0,67.2842,67.4525,67.2753,67.4437,243248.0
2022-05-13 10:20:00,76.09,76.23,76.01,76.11,107652.0,67.4348,67.5589,67.3639,67.4525,107652.0
2022-05-13 10:25:00,76.11,76.13,76.02,76.03,86488.0,67.4525,67.4703,67.3728,67.3816,86488.0
2022-05-13 10:30:00,76.03,76.07,75.97,76.03,70329.0,67.3816,67.4171,67.3285,67.3816,70329.0
2022-05-13 10:35:00,76.01,76.04,75.9,75.95,75664.0,67.3639,67.3905,67.2664,67.3107,75664.0
2022-05-13 10:40:00,75.95,76.0,75.8,75.86,64099.0,67.3107,67.3551,67.1778,67.231,64099.0
2022-05-13 10:45:00,75.85,76.09,75.85,76.04,64617.0,67.2221,67.4348,67.2221,67.3905,64617.0
2022-05-13 10:50:00,76.04,76.22,76.0,76.17,101300.0,67.3905,67.55,67.3551,67.5057,101300.0
2022-05-13 10:55:00,76.18,76.21,76.11,76.13,47102.0,67.5146,67.5412,67.4525,67.4703,47102.0
2022-05-13 11:00:00,76.13,76.16,76.04,76.05,108339.0,67.4703,67.4969,67.3905,67.3994,108339.0
2022-05-13 11:05:00,76.04,76.05,75.93,75.94,99554.0,67.3905,67.3994,67.293,67.3019,99554.0
2022-05-13 11:10:00,75.94,76.04,75.93,76.01,84782.0,67.3019,67.3905,67.293,67.3639,84782.0
2022-05-13 11:15:00,76.01,76.08,75.99,76.02,69726.0,67.3639,67.426,67.3462,67.3728,69726.0
2022-05-13 11:20:00,76.02,76.12,75.98,76.06,74988.0,67.3728,67.4614,67.3373,67.4082,74988.0
2022-05-13 11:25:00,76.06,76.15,76.05,76.1,49819.0,67.4082,67.488,67.3994,67.4437,49819.0
2022-05-13 11:30:00,76.09,76.15,76.08,76.15,122225.0,67.4348,67.488,67.426,67.488,122225.0
2022-05-13 11:35:00,76.15,76.18,76.05,76.09,81666.0,67.488,67.5146,67.3994,67.4348,81666.0
2022-05-13 11:40:00,76.08,76.08,75.99,76.08,71137.0,67.426,67.426,67.3462,67.426,71137.0
2022-05-13 11:45:00,76.08,76.08,75.99,76.01,63983.0,67.426,67.426,67.3462,67.3639,63983.0
2022-05-13 11:50:00,76.01,76.12,76.0,76.11,42217.0,67.3639,67.4614,67.3551,67.4525,42217.0
2022-05-13 11:55:00,76.11,76.17,76.07,76.12,78725.0,67.4525,67.5057,67.4171,67.4614,78725.0
2022-05-13 12:00:00,76.12,76.14,76.03,76.13,64972.0,67.4614,67.4791,67.3816,67.4703,64972.0
2022-05-13 12:05:00,76.13,76.22,76.12,76.2,63515.0,67.4703,67.55,67.4614,67.5323,63515.0
2022-05-13 12:10:00,76.2,76.2,76.12,76.14,54458.0,67.5323,67.5323,67.4614,67.4791,54458.0
2022-05-13 12:15:00,76.13,76.15,76.07,76.07,54718.0,67.4703,67.488,67.4171,67.4171,54718.0
2022-05-13 12:20:00,76.07,76.14,76.04,76.13,137161.0,67.4171,67.4791,67.3905,67.4703,137161.0
2022-05-13 12:25:00,76.14,76.22,76.1,76.2,87029.0,67.4791,67.55,67.4437,67.5323,87029.0
2022-05-13 12:30:00,76.2,76.3,76.2,76.24,49641.0,67.5323,67.6209,67.5323,67.5678,49641.0
2022-05-13 12:35:00,76.24,76.31,76.21,76.27,41491.0,67.5678,67.6298,67.5412,67.5943,41491.0
2022-05-13 12:40:00,76.28,76.33,76.27,76.32,85816.0,67.6032,67.6475,67.5943,67.6387,85816.0
2022-05-13 12:45:00,76.32,76.34,76.25,76.25,83053.0,67.6387,67.6564,67.5766,67.5766,83053.0
2022-05-13 12:50:00,76.25,76.28,76.21,76.27,64829.0,67.5766,67.6032,67.5412,67.5943,64829.0
2022-05-13 12:55:00,76.27,76.38,76.27,76.29,47431.0,67.5943,67.6918,67.5943,67.6121,47431.0
2022-05-13 13:00:00,76.3,76.36,76.29,76.35,68763.0,67.6209,67.6741,67.6121,67.6652,68763.0
2022-05-13 13:05:00,76.36,76.37,76.3,76.33,168171.0,67.6741,67.683,67.6209,67.6475,168171.0
2022-05-13 13:10:00,76.32,76.43,76.31,76.41,79229.0,67.6387,67.7361,67.6298,67.7184,79229.0
2022-05-13 13:15:00,76.4,76.4,76.33,76.38,47758.0,67.7096,67.7096,67.6475,67.6918,47758.0
2022-05-13 13:20:00,76.38,76.4,76.31,76.36,55655.0,67.6918,67.7096,67.6298,67.6741,55655.0
2022-05-13 13:25:00,76.36,76.36,76.27,76.28,39582.0,67.6741,67.6741,67.5943,67.6032,39582.0
2022-05-13 13:30:00,76.28,76.39,76.28,76.39,56159.0,67.6032,67.7007,67.6032,67.7007,56159.0
2022-05-13 13:35:00,76.4,76.41,76.33,76.36,41799.0,67.7096,67.7184,67.6475,67.6741,41799.0
2022-05-13 13:40:00,76.38,76.38,76.26,76.3,65234.0,67.6918,67.6918,67.5855,67.6209,65234.0
2022-05-13 13:45:00,76.3,76.35,76.24,76.33,40741.0,67.6209,67.6652,67.5678,67.6475,40741.0
2022-05-13 13:50:00,76.33,76.36,76.3,76.33,60168.0,67.6475,67.6741,67.6209,67.6475,60168.0
2022-05-13 13:55:00,76.32,76.33,76.21,76.23,72192.0,67.6387,67.6475,67.5412,67.5589,72192.0
2022-05-13 14:00:00,76.23,76.24,76.08,76.09,59749.0,67.5589,67.5678,67.426,67.4348,59749.0
2022-05-13 14:05:00,76.09,76.24,76.04,76.23,95911.0,67.4348,67.5678,67.3905,67.5589,95911.0
2022-05-13 14:10:00,76.23,76.27,76.2,76.23,65822.0,67.5589,67.5943,67.5323,67.5589,65822.0
2022-05-13 14:15:00,76.23,76.31,76.21,76.3,76372.0,67.5589,67.6298,67.5412,67.6209,76372.0
2022-05-13 14:20:00,76.31,76.34,76.2,76.23,76733.0,67.6298,67.6564,67.5323,67.5589,76733.0
2022-05-13 14:25:00,76.23,76.26,76.16,76.19,59441.0,67.5589,67.5855,67.4969,67.5234,59441.0
2022-05-13 14:30:00,76.2,76.29,76.19,76.22,91354.0,67.5323,67.6121,67.5234,67.55,91354.0
2022-05-13 14:35:00,76.23,76.24,76.1,76.14,59051.0,67.5589,67.5678,67.4437,67.4791,59051.0
2022-05-13 14:40:00,76.14,76.18,76.11,76.17,67660.0,67.4791,67.5146,67.4525,67.5057,67660.0
2022-05-13 14:45:00,76.17,76.18,75.97,75.98,171954.0,67.5057,67.5146,67.3285,67.3373,171954.0
2022-05-13 14:50:00,75.98,76.02,75.97,76.0,298760.0,67.3373,67.3728,67.3285,67.3551,298760.0
2022-05-13 14:55:00,76.0,76.18,75.98,76.01,217090.0,67.3551,67.5146,67.3373,67.3639,217090.0
2022-05-13 15:00:00,76.01,76.02,75.98,76.0,140686.0,67.3639,67.3728,67.3373,67.3551,140686.0
2022-05-13 15:05:00,76.01,76.03,75.98,76.01,129705.0,67.3639,67.3816,67.3373,67.3639,129705.0
2022-05-13 15:10:00,76.01,76.02,75.95,76.01,144916.0,67.3639,67.3728,67.3107,67.3639,144916.0
2022-05-13 15:15:00,76.0,76.08,75.98,76.05,177942.0,67.3551,67.426,67.3373,67.3994,177942.0
2022-05-13 15:20:00,76.05,76.1,75.98,76.09,139582.0,67.3994,67.4437,67.3373,67.4348,139582.0
2022-05-13 15:25:00,76.09,76.27,76.09,76.17,120675.0,67.4348,67.5943,67.4348,67.5057,120675.0
2022-05-13 15:30:00,76.16,76.19,75.94,75.98,174990.0,67.4969,67.5234,67.3019,67.3373,174990.0
2022-05-13 15:35:00,75.98,76.02,75.95,75.98,266510.0,67.3373,67.3728,67.3107,67.3373,266510.0
2022-05-13 15:40:00,75.98,76.02,75.97,76.0,397887.0,67.3373,67.3728,67.3285,67.3551,397887.0
2022-05-13 15:45:00,76.0,76.05,75.93,75.98,366657.0,67.3551,67.3994,67.293,67.3373,366657.0
2022-05-13 15:50:00,76.0,76.06,75.82,75.84,470149.0,67.3551,67.4082,67.1955,67.2133,470149.0
2022-05-13 15:55:00,75.84,75.85,75.67,75.8,672441.0,67.2133,67.2221,67.0626,67.1778,672441.0
2022-05-16 09:30:00,76.29,76.62,76.08,76.59,435184.0,67.6121,67.9045,67.426,67.8779,435184.0
2022-05-16 09:35:00,76.59,76.69,76.29,76.3,159131.0,67.8779,67.9666,67.6121,67.6209,159131.0
2022-05-16 09:40:00,76.29,76.51,76.1,76.44,204969.0,67.6121,67.807,67.4437,67.745,204969.0
2022-05-16 09:45:00,76.44,76.64,76.43,76.52,234208.0,67.745,67.9223,67.7361,67.8159,234208.0
2022-05-16 09:50:00,76.51,76.63,76.28,76.53,153776.0,67.807,67.9134,67.6032,67.8248,153776.0
2022-05-16 09:55:00,76.53,76.6,76.38,76.48,184259.0,67.8248,67.8868,67.6918,67.7805,184259.0
2022-05-16 10:00:00,76.49,76.64,76.46,76.56,147414.0,67.7893,67.9223,67.7627,67.8514,147414.0
2022-05-16 10:05:00,76.57,76.6,76.5,76.55,154618.0,67.8602,67.8868,67.7982,67.8425,154618.0
2022-05-16 10:10:00,76.55,76.73,76.51,76.67,115600.0,67.8425,68.002,67.807,67.9488,115600.0
2022-05-16 10:15:00,76.67,76.81,76.66,76.7,192203.0,67.9488,68.0729,67.94,67.9754,192203.0
2022-05-16 10:20:00,76.7,76.8,76.63,76.71,129763.0,67.9754,68.0641,67.9134,67.9843,129763.0
2022-05-16 10:25:00,76.7,76.84,76.64,76.81,178578.0,67.9754,68.0995,67.9223,68.0729,178578.0
2022-05-16 10:30:00,76.8,77.0,76.79,76.96,137092.0,68.0641,68.2413,68.0552,68.2059,137092.0
2022-05-16 10:35:00,76.97,77.03,76.85,76.96,187411.0,68.2147,68.2679,68.1084,68.2059,187411.0
2022-05-16 10:40:00,76.95,77.1,76.93,76.95,117836.0,68.197,68.3299,68.1793,68.197,117836.0
2022-05-16 10:45:00,76.94,76.94,76.77,76.8,76417.0,68.1881,68.1881,68.0375,68.0641,76417.0
2022-05-16 10:50:00,76.8,76.89,76.79,76.84,90748.0,68.0641,68.1438,68.0552,68.0995,90748.0
2022-05-16 10:55:00,76.84,77.01,76.83,76.96,99277.0,68.0995,68.2502,68.0906,68.2059,99277.0
2022-05-16 11:00:00,76.96,77.01,76.86,76.88,76256.0,68.2059,68.2502,68.1172,68.135,76256.0
2022-05-16 11:05:00,76.89,77.0,76.89,76.94,106230.0,68.1438,68.2413,68.1438,68.1881,106230.0
2022-05-16 11:10:00,76.93,76.97,76.8,76.83,143878.0,68.1793,68.2147,68.0641,68.0906,143878.0
2022-05-16 11:15:00,76.83,76.85,76.73,76.75,71384.0,68.0906,68.1084,68.002,68.0197,71384.0
2022-05-16 11:20:00,76.75,76.93,76.73,76.92,124358.0,68.0197,68.1793,68.002,68.1704,124358.0
2022-05-16 11:25:00,76.91,76.94,76.89,76.91,98879.0,68.1615,68.1881,68.1438,68.1615,98879.0
2022-05-16 11:30:00,76.91,76.92,76.77,76.91,139431.0,68.1615,68.1704,68.0375,68.1615,139431.0
2022-05-16 11:35:00,76.91,76.93,76.84,76.89,132469.0,68.1615,68.1793,68.0995,68.1438,132469.0
2022-05-16 11:40:00,76.88,76.92,76.83,76.91,106523.0,68.135,68.1704,68.0906,68.1615,106523.0
2022-05-16 11:45:00,76.9,76.9,76.82,76.89,107691.0,68.1527,68.1527,68.0818,68.1438,107691.0
2022-05-16 11:50:00,76.88,76.98,76.82,76.96,85016.0,68.135,68.2236,68.0818,68.2059,85016.0
2022-05-16 11:55:00,76.97,76.97,76.89,76.93,91114.0,68.2147,68.2147,68.1438,68.1793,91114.0
2022-05-16 12:00:00,76.93,77.03,76.89,76.89,144947.0,68.1793,68.2679,68.1438,68.1438,144947.0
2022-05-16 12:05:00,76.89,76.89,76.77,76.8,90674.0,68.1438,68.1438,68.0375,68.0641,90674.0
2022-05-16 12:10:00,76.81,76.83,76.74,76.75,84928.0,68.0729,68.0906,68.0109,68.0197,84928.0
2022-05-16 12:15:00,76.75,76.78,76.73,76.77,108715.0,68.0197,68.0463,68.002,68.0375,108715.0
2022-05-16 12:20:00,76.78,76.88,76.77,76.85,111837.0,68.0463,68.135,68.0375,68.1084,111837.0
2022-05-16 12:25:00,76.86,76.92,76.82,76.92,65528.0,68.1172,68.1704,68.0818,68.1704,65528.0
2022-05-16 12:30:00,76.91,76.96,76.88,76.94,65040.0,68.1615,68.2059,68.135,68.1881,65040.0
2022-05-16 12:35:00,76.95,77.0,76.93,76.95,67531.0,68.197,68.2413,68.1793,68.197,67531.0
2022-05-16 12:40:00,76.94,76.96,76.9,76.95,69035.0,68.1881,68.2059,68.1527,68.197,69035.0
2022-05-16 12:45:00,76.94,76.94,76.88,76.92,86162.0,68.1881,68.1881,68.135,68.1704,86162.0
2022-05-16 12:50:00,76.93,76.93,76.83,76.85,62719.0,68.1793,68.1793,68.0906,68.1084,62719.0
2022-05-16 12:55:00,76.84,76.88,76.82,76.86,105725.0,68.0995,68.135,68.0818,68.1172,105725.0
2022-05-16 13:00:00,76.86,76.92,76.85,76.92,107639.0,68.1172,68.1704,68.1084,68.1704,107639.0
2022-05-16 13:05:00,76.91,77.02,76.89,76.99,114702.0,68.1615,68.259,68.1438,68.2324,114702.0
2022-05-16 13:10:00,76.98,77.07,76.96,76.98,148838.0,68.2236,68.3033,68.2059,68.2236,148838.0
2022-05-16 13:15:00,76.97,77.05,76.95,76.96,144644.0,68.2147,68.2856,68.197,68.2059,144644.0
2022-05-16 13:20:00,76.96,77.03,76.96,76.98,93634.0,68.2059,68.2679,68.2059,68.2236,93634.0
2022-05-16 13:25:00,76.98,77.05,76.95,77.02,66743.0,68.2236,68.2856,68.197,68.259,66743.0
2022-05-16 13:30:00,77.02,77.03,76.98,77.0,62105.0,68.259,68.2679,68.2236,68.2413,62105.0
2022-05-16 13:35:00,77.0,77.03,76.95,76.95,65892.0,68.2413,68.2679,68.197,68.197,65892.0
2022-05-16 13:40:00,76.95,77.02,76.93,76.98,91070.0,68.197,68.259,68.1793,68.2236,91070.0
2022-05-16 13:45:00,76.97,77.02,76.97,77.02,56657.0,68.2147,68.259,68.2147,68.259,56657.0
2022-05-16 13:50:00,77.02,77.04,76.99,77.01,65616.0,68.259,68.2768,68.2324,68.2502,65616.0
2022-05-16 13:55:00,77.01,77.03,76.93,76.98,83653.0,68.2502,68.2679,68.1793,68.2236,83653.0
2022-05-16 14:00:00,76.98,77.0,76.96,76.98,71112.0,68.2236,68.2413,68.2059,68.2236,71112.0
2022-05-16 14:05:00,76.98,77.02,76.98,77.01,67560.0,68.2236,68.259,68.2236,68.2502,67560.0
2022-05-16 14:10:00,77.0,77.0,76.92,76.95,70066.0,68.2413,68.2413,68.1704,68.197,70066.0
2022-05-16 14:15:00,76.95,76.98,76.92,76.97,85553.0,68.197,68.2236,68.1704,68.2147,85553.0
2022-05-16 14:20:00,76.97,77.04,76.92,77.02,70079.0,68.2147,68.2768,68.1704,68.259,70079.0
2022-05-16 14:25:00,77.02,77.16,76.99,77.14,111240.0,68.259,68.3831,68.2324,68.3654,111240.0
2022-05-16 14:30:00,77.14,77.22,77.12,77.19,167366.0,68.3654,68.4363,68.3477,68.4097,167366.0
2022-05-16 14:35:00,77.2,77.25,77.08,77.09,140417.0,68.4186,68.4629,68.3122,68.3211,140417.0
2022-05-16 14:40:00,77.09,77.12,77.03,77.03,97486.0,68.3211,68.3477,68.2679,68.2679,97486.0
2022-05-16 14:45:00,77.03,77.05,76.96,76.98,73918.0,68.2679,68.2856,68.2059,68.2236,73918.0
2022-05-16 14:50:00,76.99,77.03,76.97,76.99,65986.0,68.2324,68.2679,68.2147,68.2324,65986.0
2022-05-16 14:55:00,76.99,77.06,76.97,77.02,77331.0,68.2324,68.2945,68.2147,68.259,77331.0
2022-05-16 15:00:00,77.02,77.11,77.01,77.09,78192.0,68.259,68.3388,68.2502,68.3211,78192.0
2022-05-16 15:05:00,77.09,77.16,77.07,77.11,82337.0,68.3211,68.3831,68.3033,68.3388,82337.0
2022-05-16 15:10:00,77.1,77.11,76.94,76.96,88963.0,68.3299,68.3388,68.1881,68.2059,88963.0
2022-05-16 15:15:00,76.95,77.03,76.93,76.96,96894.0,68.197,68.2679,68.1793,68.2059,96894.0
2022-05-16 15:20:00,76.96,76.98,76.86,76.88,87554.0,68.2059,68.2236,68.1172,68.135,87554.0
2022-05-16 15:25:00,76.87,77.02,76.87,76.97,90343.0,68.1261,68.259,68.1261,68.2147,90343.0
2022-05-16 15:30:00,76.96,77.0,76.91,76.91,197359.0,68.2059,68.2413,68.1615,68.1615,197359.0
2022-05-16 15:35:00,76.91,76.99,76.88,76.92,175607.0,68.1615,68.2324,68.135,68.1704,175607.0
2022-05-16 15:40:00,76.92,76.95,76.89,76.92,213384.0,68.1704,68.197,68.1438,68.1704,213384.0
2022-05-16 15:45:00,76.92,76.95,76.86,76.87,357714.0,68.1704,68.197,68.1172,68.1261,357714.0
2022-05-16 15:50:00,76.87,76.98,76.84,76.87,304760.0,68.1261,68.2236,68.0995,68.1261,304760.0
2022-05-16 15:55:00,76.87,76.95,76.77,76.95,946767.0,68.1261,68.197,68.0375,68.197,946767.0
2022-05-17 09:30:00,76.94,77.48,76.91,77.09,458085.0,68.1881,68.6667,68.1615,68.3211,458085.0
2022-05-17 09:35:00,77.09,77.25,76.8,76.93,229307.0,68.3211,68.4629,68.0641,68.1793,229307.0
2022-05-17 09:40:00,76.94,77.08,76.87,77.05,209545.0,68.1881,68.3122,68.1261,68.2856,209545.0
2022-05-17 09:45:00,77.05,77.47,77.02,77.46,97439.0,68.2856,68.6578,68.259,68.649,97439.0
2022-05-17 09:50:00,77.44,77.48,77.25,77.25,98773.0,68.6313,68.6667,68.4629,68.4629,98773.0
2022-05-17 09:55:00,77.25,77.62,77.17,77.61,199282.0,68.4629,68.7908,68.392,68.7819,199282.0
2022-05-17 10:00:00,77.61,77.72,77.52,77.6,162321.0,68.7819,68.8794,68.7022,68.7731,162321.0
2022-05-17 10:05:00,77.61,77.66,77.49,77.65,108984.0,68.7819,68.8262,68.6756,68.8174,108984.0
2022-05-17 10:10:00,77.65,77.82,77.6,77.69,175639.0,68.8174,68.968,68.7731,68.8528,175639.0
2022-05-17 10:15:00,77.7,77.73,77.63,77.65,133715.0,68.8617,68.8883,68.7996,68.8174,133715.0
2022-05-17 10:20:00,77.66,77.75,77.56,77.59,213932.0,68.8262,68.906,68.7376,68.7642,213932.0
2022-05-17 10:25:00,77.61,77.66,77.54,77.66,138774.0,68.7819,68.8262,68.7199,68.8262,138774.0
2022-05-17 10:30:00,77.66,77.77,77.58,77.75,129387.0,68.8262,68.9237,68.7553,68.906,129387.0
2022-05-17 10:35:00,77.75,77.82,77.71,77.8,179924.0,68.906,68.968,68.8705,68.9503,179924.0
2022-05-17 10:40:00,77.8,77.8,77.65,77.66,101723.0,68.9503,68.9503,68.8174,68.8262,101723.0
2022-05-17 10:45:00,77.66,77.74,77.62,77.74,67184.0,68.8262,68.8971,68.7908,68.8971,67184.0
2022-05-17 10:50:00,77.73,77.78,77.64,77.76,107709.0,68.8883,68.9326,68.8085,68.9149,107709.0
2022-05-17 10:55:00,77.76,77.86,77.74,77.86,96388.0,68.9149,69.0035,68.8971,69.0035,96388.0
2022-05-17 11:00:00,77.86,77.89,77.82,77.87,84937.0,69.0035,69.0301,68.968,69.0123,84937.0
2022-05-17 11:05:00,77.88,77.96,77.86,77.95,141809.0,69.0212,69.0921,69.0035,69.0832,141809.0
2022-05-17 11:10:00,77.95,77.99,77.9,77.95,79935.0,69.0832,69.1187,69.0389,69.0832,79935.0
2022-05-17 11:15:00,77.95,77.97,77.87,77.91,119339.0,69.0832,69.101,69.0123,69.0478,119339.0
2022-05-17 11:20:00,77.91,77.99,77.89,77.97,67616.0,69.0478,69.1187,69.0301,69.101,67616.0
2022-05-17 11:25:00,77.97,78.11,77.96,78.08,327339.0,69.101,69.225,69.0921,69.1985,327339.0
2022-05-17 11:30:00,78.08,78.11,78.03,78.03,98746.0,69.1985,69.225,69.1541,69.1541,98746.0
2022-05-17 11:35:00,78.04,78.04,77.94,77.95,102780.0,69.163,69.163,69.0744,69.0832,102780.0
2022-05-17 11:40:00,77.95,78.05,77.94,77.97,111704.0,69.0832,69.1719,69.0744,69.101,111704.0
2022-05-17 11:45:00,77.97,77.99,77.92,77.95,88573.0,69.101,69.1187,69.0567,69.0832,88573.0
2022-05-17 11:50:00,77.94,77.98,77.89,77.96,68465.0,69.0744,69.1098,69.0301,69.0921,68465.0
2022-05-17 11:55:00,77.95,78.1,77.94,78.09,85477.0,69.0832,69.2162,69.0744,69.2073,85477.0
2022-05-17 12:00:00,78.09,78.11,78.07,78.09,62180.0,69.2073,69.225,69.1896,69.2073,62180.0
2022-05-17 12:05:00,78.09,78.1,78.0,78.03,51356.0,69.2073,69.2162,69.1276,69.1541,51356.0
2022-05-17 12:10:00,78.03,78.09,77.98,78.07,48313.0,69.1541,69.2073,69.1098,69.1896,48313.0
2022-05-17 12:15:00,78.07,78.11,78.02,78.06,89614.0,69.1896,69.225,69.1453,69.1807,89614.0
2022-05-17 12:20:00,78.05,78.12,78.04,78.1,86118.0,69.1719,69.2339,69.163,69.2162,86118.0
2022-05-17 12:25:00,78.1,78.11,78.07,78.09,40152.0,69.2162,69.225,69.1896,69.2073,40152.0
2022-05-17 12:30:00,78.1,78.11,78.06,78.1,66661.0,69.2162,69.225,69.1807,69.2162,66661.0
2022-05-17 12:35:00,78.11,78.25,78.1,78.23,113619.0,69.225,69.3491,69.2162,69.3314,113619.0
2022-05-17 12:40:00,78.23,78.28,78.17,78.26,115651.0,69.3314,69.3757,69.2782,69.358,115651.0
2022-05-17 12:45:00,78.26,78.32,78.25,78.3,74884.0,69.358,69.4112,69.3491,69.3934,74884.0
2022-05-17 12:50:00,78.3,78.42,78.27,78.37,220399.0,69.3934,69.4998,69.3668,69.4555,220399.0
2022-05-17 12:55:00,78.38,78.4,78.35,78.37,74308.0,69.4643,69.4821,69.4377,69.4555,74308.0
2022-05-17 13:00:00,78.37,78.39,78.31,78.35,91451.0,69.4555,69.4732,69.4023,69.4377,91451.0
2022-05-17 13:05:00,78.34,78.43,78.31,78.32,99947.0,69.4289,69.5086,69.4023,69.4112,99947.0
2022-05-17 13:10:00,78.32,78.36,78.28,78.29,73119.0,69.4112,69.4466,69.3757,69.3846,73119.0
2022-05-17 13:15:00,78.3,78.34,78.27,78.34,52711.0,69.3934,69.4289,69.3668,69.4289,52711.0
2022-05-17 13:20:00,78.34,78.34,78.25,78.26,66765.0,69.4289,69.4289,69.3491,69.358,66765.0
2022-05-17 13:25:00,78.26,78.3,78.21,78.21,50267.0,69.358,69.3934,69.3137,69.3137,50267.0
2022-05-17 13:30:00,78.2,78.26,78.16,78.2,61802.0,69.3048,69.358,69.2694,69.3048,61802.0
2022-05-17 13:35:00,78.19,78.34,78.17,78.34,64829.0,69.2959,69.4289,69.2782,69.4289,64829.0
2022-05-17 13:40:00,78.33,78.38,78.3,78.35,132090.0,69.42,69.4643,69.3934,69.4377,132090.0
2022-05-17 13:45:00,78.35,78.38,78.33,78.35,74995.0,69.4377,69.4643,69.42,69.4377,74995.0
2022-05-17 13:50:00,78.34,78.38,78.28,78.29,75276.0,69.4289,69.4643,69.3757,69.3846,75276.0
2022-05-17 13:55:00,78.3,78.3,78.14,78.14,63322.0,69.3934,69.3934,69.2516,69.2516,63322.0
2022-05-17 14:00:00,78.14,78.19,78.06,78.09,129115.0,69.2516,69.2959,69.1807,69.2073,129115.0
2022-05-17 14:05:00,78.09,78.3,78.06,78.27,148794.0,69.2073,69.3934,69.1807,69.3668,148794.0
2022-05-17 14:10:00,78.27,78.27,78.09,78.14,156147.0,69.3668,69.3668,69.2073,69.2516,156147.0
2022-05-17 14:15:00,78.14,78.19,78.04,78.13,127786.0,69.2516,69.2959,69.163,69.2428,127786.0
2022-05-17 14:20:00,78.12,78.13,77.92,78.06,299980.0,69.2339,69.2428,69.0567,69.1807,299980.0
2022-05-17 14:25:00,78.06,78.1,77.99,78.05,141166.0,69.1807,69.2162,69.1187,69.1719,141166.0
2022-05-17 14:30:00,78.04,78.1,77.97,78.05,181718.0,69.163,69.2162,69.101,69.1719,181718.0
2022-05-17 14:35:00,78.04,78.19,78.0,78.16,112933.0,69.163,69.2959,69.1276,69.2694,112933.0
2022-05-17 14:40:00,78.16,78.28,78.11,78.24,101372.0,69.2694,69.3757,69.225,69.3403,101372.0
2022-05-17 14:45:00,78.25,78.3,78.21,78.28,88612.0,69.3491,69.3934,69.3137,69.3757,88612.0
2022-05-17 14:50:00,78.28,78.32,78.22,78.23,112352.0,69.3757,69.4112,69.3225,69.3314,112352.0
2022-05-17 14:55:00,78.23,78.28,78.18,78.25,141893.0,69.3314,69.3757,69.2871,69.3491,141893.0
2022-05-17 15:00:00,78.24,78.34,78.24,78.29,124422.0,69.3403,69.4289,69.3403,69.3846,124422.0
2022-05-17 15:05:00,78.29,78.39,78.26,78.29,152870.0,69.3846,69.4732,69.358,69.3846,152870.0
2022-05-17 15:10:00,78.29,78.29,78.17,78.17,132793.0,69.3846,69.3846,69.2782,69.2782,132793.0
2022-05-17 15:15:00,78.17,78.29,78.17,78.28,122786.0,69.2782,69.3846,69.2782,69.3757,122786.0
2022-05-17 15:20:00,78.29,78.31,78.21,78.28,133769.0,69.3846,69.4023,69.3137,69.3757,133769.0
2022-05-17 15:25:00,78.27,78.34,78.27,78.32,123350.0,69.3668,69.4289,69.3668,69.4112,123350.0
2022-05-17 15:30:00,78.33,78.34,78.26,78.29,128338.0,69.42,69.4289,69.358,69.3846,128338.0
2022-05-17 15:35:00,78.29,78.31,78.17,78.17,190862.0,69.3846,69.4023,69.2782,69.2782,190862.0
2022-05-17 15:40:00,78.17,78.25,78.15,78.17,255811.0,69.2782,69.3491,69.2605,69.2782,255811.0
2022-05-17 15:45:00,78.17,78.18,78.03,78.04,436355.0,69.2782,69.2871,69.1541,69.163,436355.0
2022-05-17 15:50:00,78.03,78.16,78.03,78.14,522641.0,69.1541,69.2694,69.1541,69.2516,522641.0
2022-05-17 15:55:00,78.14,78.24,78.08,78.23,680172.0,69.2516,69.3403,69.1985,69.3314,680172.0
2022-05-18 09:30:00,78.27,78.35,78.13,78.28,303050.0,69.3668,69.4377,69.2428,69.3757,303050.0
2022-05-18 09:35:00,78.27,78.42,78.24,78.34,228968.0,69.3668,69.4998,69.3403,69.4289,228968.0
2022-05-18 09:40:00,78.34,78.47,78.24,78.29,251471.0,69.4289,69.5441,69.3403,69.3846,251471.0
2022-05-18 09:45:00,78.28,78.42,78.2,78.23,163516.0,69.3757,69.4998,69.3048,69.3314,163516.0
2022-05-18 09:50:00,78.23,78.25,78.03,78.1,158238.0,69.3314,69.3491,69.1541,69.2162,158238.0
2022-05-18 09:55:00,78.1,78.16,78.0,78.07,145315.0,69.2162,69.2694,69.1276,69.1896,145315.0
2022-05-18 10:00:00,78.06,78.15,78.0,78.08,174957.0,69.1807,69.2605,69.1276,69.1985,174957.0
2022-05-18 10:05:00,78.08,78.09,77.81,77.9,200587.0,69.1985,69.2073,68.9592,69.0389,200587.0
2022-05-18 10:10:00,77.89,77.93,77.81,77.9,135702.0,69.0301,69.0655,68.9592,69.0389,135702.0
2022-05-18 10:15:00,77.92,78.11,77.89,78.02,321222.0,69.0567,69.225,69.0301,69.1453,321222.0
2022-05-18 10:20:00,78.02,78.07,77.95,78.04,117680.0,69.1453,69.1896,69.0832,69.163,117680.0
2022-05-18 10:25:00,78.04,78.05,77.96,78.0,109706.0,69.163,69.1719,69.0921,69.1276,109706.0
2022-05-18 10:30:00,78.0,78.06,77.97,78.02,173245.0,69.1276,69.1807,69.101,69.1453,173245.0
2022-05-18 10:35:00,78.02,78.02,77.86,77.95,99431.0,69.1453,69.1453,69.0035,69.0832,99431.0
2022-05-18 10:40:00,77.94,78.0,77.91,77.95,179286.0,69.0744,69.1276,69.0478,69.0832,179286.0
2022-05-18 10:45:00,77.95,77.95,77.87,77.89,223909.0,69.0832,69.0832,69.0123,69.0301,223909.0
2022-05-18 10:50:00,77.9,77.9,77.67,77.7,110229.0,69.0389,69.0389,68.8351,68.8617,110229.0
2022-05-18 10:55:00,77.71,77.79,77.62,77.76,125517.0,68.8705,68.9414,68.7908,68.9149,125517.0
2022-05-18 11:00:00,77.76,77.81,77.72,77.74,96030.0,68.9149,68.9592,68.8794,68.8971,96030.0
2022-05-18 11:05:00,77.73,77.75,77.57,77.59,102329.0,68.8883,68.906,68.7465,68.7642,102329.0
2022-05-18 11:10:00,77.57,77.58,77.47,77.53,85846.0,68.7465,68.7553,68.6578,68.711,85846.0
2022-05-18 11:15:00,77.52,77.68,77.51,77.68,127725.0,68.7022,68.844,68.6933,68.844,127725.0
2022-05-18 11:20:00,77.69,77.7,77.61,77.62,62261.0,68.8528,68.8617,68.7819,68.7908,62261.0
2022-05-18 11:25:00,77.63,77.73,77.59,77.69,148708.0,68.7996,68.8883,68.7642,68.8528,148708.0
2022-05-18 11:30:00,77.69,77.69,77.54,77.67,78107.0,68.8528,68.8528,68.7199,68.8351,78107.0
2022-05-18 11:35:00,77.66,77.77,77.66,77.74,87765.0,68.8262,68.9237,68.8262,68.8971,87765.0
2022-05-18 11:40:00,77.74,77.8,77.72,77.78,148641.0,68.8971,68.9503,68.8794,68.9326,148641.0
2022-05-18 11:45:00,77.77,77.78,77.67,77.7,120789.0,68.9237,68.9326,68.8351,68.8617,120789.0
2022-05-18 11:50:00,77.71,77.74,77.64,77.67,100813.0,68.8705,68.8971,68.8085,68.8351,100813.0
2022-05-18 11:55:00,77.67,77.74,77.65,77.7,88766.0,68.8351,68.8971,68.8174,68.8617,88766.0
2022-05-18 12:00:00,77.7,77.85,77.69,77.78,85014.0,68.8617,68.9946,68.8528,68.9326,85014.0
2022-05-18 12:05:00,77.78,77.86,77.71,77.76,108149.0,68.9326,69.0035,68.8705,68.9149,108149.0
2022-05-18 12:10:00,77.75,77.87,77.72,77.86,80874.0,68.906,69.0123,68.8794,69.0035,80874.0
2022-05-18 12:15:00,77.86,77.95,77.86,77.87,80450.0,69.0035,69.0832,69.0035,69.0123,80450.0
2022-05-18 12:20:00,77.87,77.89,77.81,77.86,146225.0,69.0123,69.0301,68.9592,69.0035,146225.0
2022-05-18 12:25:00,77.87,77.96,77.85,77.95,69494.0,69.0123,69.0921,68.9946,69.0832,69494.0
2022-05-18 12:30:00,77.96,78.03,77.91,78.03,98639.0,69.0921,69.1541,69.0478,69.1541,98639.0
2022-05-18 12:35:00,78.03,78.04,77.85,77.96,99788.0,69.1541,69.163,68.9946,69.0921,99788.0
2022-05-18 12:40:00,77.95,77.99,77.91,77.91,53904.0,69.0832,69.1187,69.0478,69.0478,53904.0
2022-05-18 12:45:00,77.9,77.94,77.88,77.93,145574.0,69.0389,69.0744,69.0212,69.0655,145574.0
2022-05-18 12:50:00,77.94,77.96,77.77,77.8,134280.0,69.0744,69.0921,68.9237,68.9503,134280.0
2022-05-18 12:55:00,77.8,77.87,77.79,77.83,47663.0,68.9503,69.0123,68.9414,68.9769,47663.0
2022-05-18 13:00:00,77.82,77.82,77.61,77.65,78231.0,68.968,68.968,68.7819,68.8174,78231.0
2022-05-18 13:05:00,77.66,77.66,77.45,77.47,95990.0,68.8262,68.8262,68.6401,68.6578,95990.0
2022-05-18 13:10:00,77.47,77.54,77.45,77.48,68082.0,68.6578,68.7199,68.6401,68.6667,68082.0
2022-05-18 13:15:00,77.49,77.5,77.4,77.41,77187.0,68.6756,68.6844,68.5958,68.6047,77187.0
2022-05-18 13:20:00,77.41,77.46,77.36,77.36,70105.0,68.6047,68.649,68.5604,68.5604,70105.0
2022-05-18 13:25:00,77.37,77.42,77.31,77.39,98545.0,68.5692,68.6135,68.516,68.5869,98545.0
2022-05-18 13:30:00,77.39,77.42,77.27,77.34,105242.0,68.5869,68.6135,68.4806,68.5426,105242.0
2022-05-18 13:35:00,77.34,77.42,77.3,77.36,89449.0,68.5426,68.6135,68.5072,68.5604,89449.0
2022-05-18 13:40:00,77.36,77.36,77.24,77.33,71713.0,68.5604,68.5604,68.454,68.5338,71713.0
2022-05-18 13:45:00,77.33,77.37,77.2,77.21,51179.0,68.5338,68.5692,68.4186,68.4274,51179.0
2022-05-18 13:50:00,77.21,77.23,77.12,77.2,71904.0,68.4274,68.4451,68.3477,68.4186,71904.0
2022-05-18 13:55:00,77.19,77.28,77.16,77.2,74608.0,68.4097,68.4895,68.3831,68.4186,74608.0
2022-05-18 14:00:00,77.2,77.3,77.19,77.27,351923.0,68.4186,68.5072,68.4097,68.4806,351923.0
2022-05-18 14:05:00,77.26,77.29,77.18,77.2,143018.0,68.4717,68.4983,68.4008,68.4186,143018.0
2022-05-18 14:10:00,77.2,77.24,77.13,77.14,107304.0,68.4186,68.454,68.3565,68.3654,107304.0
2022-05-18 14:15:00,77.14,77.31,77.04,77.26,107241.0,68.3654,68.516,68.2768,68.4717,107241.0
2022-05-18 14:20:00,77.26,77.26,77.16,77.24,125784.0,68.4717,68.4717,68.3831,68.454,125784.0
2022-05-18 14:25:00,77.25,77.35,77.25,77.34,94013.0,68.4629,68.5515,68.4629,68.5426,94013.0
2022-05-18 14:30:00,77.33,77.34,77.16,77.19,110016.0,68.5338,68.5426,68.3831,68.4097,110016.0
2022-05-18 14:35:00,77.2,77.2,77.11,77.16,91754.0,68.4186,68.4186,68.3388,68.3831,91754.0
2022-05-18 14:40:00,77.16,77.2,77.07,77.12,97559.0,68.3831,68.4186,68.3033,68.3477,97559.0
2022-05-18 14:45:00,77.12,77.16,77.07,77.14,111215.0,68.3477,68.3831,68.3033,68.3654,111215.0
2022-05-18 14:50:00,77.13,77.18,77.06,77.08,81168.0,68.3565,68.4008,68.2945,68.3122,81168.0
2022-05-18 14:55:00,77.08,77.15,77.06,77.06,77858.0,68.3122,68.3742,68.2945,68.2945,77858.0
2022-05-18 15:00:00,77.06,77.1,77.03,77.05,104688.0,68.2945,68.3299,68.2679,68.2856,104688.0
2022-05-18 15:05:00,77.05,77.12,77.04,77.06,111995.0,68.2856,68.3477,68.2768,68.2945,111995.0
2022-05-18 15:10:00,77.06,77.15,77.06,77.09,99416.0,68.2945,68.3742,68.2945,68.3211,99416.0
2022-05-18 15:15:00,77.08,77.15,77.07,77.12,82790.0,68.3122,68.3742,68.3033,68.3477,82790.0
2022-05-18 15:20:00,77.12,77.16,76.99,77.02,131451.0,68.3477,68.3831,68.2324,68.259,131451.0
2022-05-18 15:25:00,77.02,77.04,76.89,76.94,103941.0,68.259,68.2768,68.1438,68.1881,103941.0
2022-05-18 15:30:00,76.95,76.96,76.88,76.89,109095.0,68.197,68.2059,68.135,68.1438,109095.0
2022-05-18 15:35:00,76.89,77.07,76.86,77.02,269435.0,68.1438,68.3033,68.1172,68.259,269435.0
2022-05-18 15:40:00,77.02,77.05,76.87,76.91,174681.0,68.259,68.2856,68.1261,68.1615,174681.0
2022-05-18 15:45:00,76.91,76.94,76.84,76.89,202207.0,68.1615,68.1881,68.0995,68.1438,202207.0
2022-05-18 15:50:00,76.89,76.99,76.85,76.9,328473.0,68.1438,68.2324,68.1084,68.1527,328473.0
2022-05-18 15:55:00,76.89,77.04,76.88,77.03,782959.0,68.1438,68.2768,68.135,68.2679,782959.0
2022-05-19 09:30:00,76.09,76.68,75.84,76.6,374316.0,67.4348,67.9577,67.2133,67.8868,374316.0
2022-05-19 09:35:00,76.57,76.79,76.35,76.63,164712.0,67.8602,68.0552,67.6652,67.9134,164712.0
2022-05-19 09:40:00,76.61,76.74,76.52,76.59,153416.0,67.8957,68.0109,67.8159,67.8779,153416.0
2022-05-19 09:45:00,76.61,76.63,76.41,76.48,149342.0,67.8957,67.9134,67.7184,67.7805,149342.0
2022-05-19 09:50:00,76.48,76.48,76.08,76.12,260556.0,67.7805,67.7805,67.426,67.4614,260556.0
2022-05-19 09:55:00,76.13,76.13,75.86,75.99,259584.0,67.4703,67.4703,67.231,67.3462,259584.0
2022-05-19 10:00:00,75.97,76.17,75.94,76.05,194667.0,67.3285,67.5057,67.3019,67.3994,194667.0
2022-05-19 10:05:00,76.06,76.06,75.81,75.93,197071.0,67.4082,67.4082,67.1867,67.293,197071.0
2022-05-19 10:10:00,75.95,76.06,75.92,75.96,104515.0,67.3107,67.4082,67.2842,67.3196,104515.0
2022-05-19 10:15:00,75.96,76.13,75.95,76.05,121823.0,67.3196,67.4703,67.3107,67.3994,121823.0
2022-05-19 10:20:00,76.05,76.18,76.01,76.17,139243.0,67.3994,67.5146,67.3639,67.5057,139243.0
2022-05-19 10:25:00,76.17,76.17,75.99,76.06,131506.0,67.5057,67.5057,67.3462,67.4082,131506.0
2022-05-19 10:30:00,76.07,76.08,75.95,75.97,103761.0,67.4171,67.426,67.3107,67.3285,103761.0
2022-05-19 10:35:00,75.99,76.02,75.94,75.98,123520.0,67.3462,67.3728,67.3019,67.3373,123520.0
2022-05-19 10:40:00,75.98,76.03,75.86,75.91,125347.0,67.3373,67.3816,67.231,67.2753,125347.0
2022-05-19 10:45:00,75.91,76.08,75.9,76.02,126623.0,67.2753,67.426,67.2664,67.3728,126623.0
2022-05-19 10:50:00,76.02,76.02,75.83,75.91,164142.0,67.3728,67.3728,67.2044,67.2753,164142.0
2022-05-19 10:55:00,75.92,75.95,75.85,75.87,169129.0,67.2842,67.3107,67.2221,67.2398,169129.0
2022-05-19 11:00:00,75.88,76.04,75.86,76.0,115161.0,67.2487,67.3905,67.231,67.3551,115161.0
2022-05-19 11:05:00,76.01,76.03,75.88,75.93,99572.0,67.3639,67.3816,67.2487,67.293,99572.0
2022-05-19 11:10:00,75.93,76.01,75.86,75.87,88828.0,67.293,67.3639,67.231,67.2398,88828.0
2022-05-19 11:15:00,75.87,75.96,75.86,75.92,86039.0,67.2398,67.3196,67.231,67.2842,86039.0
2022-05-19 11:20:00,75.91,75.93,75.84,75.89,109800.0,67.2753,67.293,67.2133,67.2576,109800.0
2022-05-19 11:25:00,75.89,75.94,75.84,75.91,140837.0,67.2576,67.3019,67.2133,67.2753,140837.0
2022-05-19 11:30:00,75.91,76.1,75.9,76.06,125558.0,67.2753,67.4437,67.2664,67.4082,125558.0
2022-05-19 11:35:00,76.06,76.25,75.99,76.22,114926.0,67.4082,67.5766,67.3462,67.55,114926.0
2022-05-19 11:40:00,76.22,76.4,76.19,76.29,99450.0,67.55,67.7096,67.5234,67.6121,99450.0
2022-05-19 11:45:00,76.3,76.33,76.23,76.29,97481.0,67.6209,67.6475,67.5589,67.6121,97481.0
2022-05-19 11:50:00,76.3,76.3,76.11,76.14,77264.0,67.6209,67.6209,67.4525,67.4791,77264.0
2022-05-19 11:55:00,76.14,76.15,76.02,76.08,87408.0,67.4791,67.488,67.3728,67.426,87408.0
2022-05-19 12:00:00,76.08,76.08,75.96,75.98,65608.0,67.426,67.426,67.3196,67.3373,65608.0
2022-05-19 12:05:00,75.98,76.12,75.97,76.07,64831.0,67.3373,67.4614,67.3285,67.4171,64831.0
2022-05-19 12:10:00,76.06,76.15,76.03,76.04,54239.0,67.4082,67.488,67.3816,67.3905,54239.0
2022-05-19 12:15:00,76.05,76.08,75.89,75.91,270162.0,67.3994,67.426,67.2576,67.2753,270162.0
2022-05-19 12:20:00,75.9,75.94,75.83,75.85,86315.0,67.2664,67.3019,67.2044,67.2221,86315.0
2022-05-19 12:25:00,75.86,75.89,75.81,75.88,80565.0,67.231,67.2576,67.1867,67.2487,80565.0
2022-05-19 12:30:00,75.88,75.92,75.81,75.9,93190.0,67.2487,67.2842,67.1867,67.2664,93190.0
2022-05-19 12:35:00,75.91,75.91,75.75,75.79,97875.0,67.2753,67.2753,67.1335,67.1689,97875.0
2022-05-19 12:40:00,75.78,75.82,75.74,75.79,105737.0,67.1601,67.1955,67.1246,67.1689,105737.0
2022-05-19 12:45:00,75.78,75.8,75.71,75.73,81097.0,67.1601,67.1778,67.098,67.1158,81097.0
2022-05-19 12:50:00,75.73,75.77,75.69,75.71,67753.0,67.1158,67.1512,67.0803,67.098,67753.0
2022-05-19 12:55:00,75.7,75.86,75.68,75.85,97544.0,67.0892,67.231,67.0715,67.2221,97544.0
2022-05-19 13:00:00,75.85,75.88,75.81,75.84,59306.0,67.2221,67.2487,67.1867,67.2133,59306.0
2022-05-19 13:05:00,75.84,75.95,75.84,75.94,79304.0,67.2133,67.3107,67.2133,67.3019,79304.0
2022-05-19 13:10:00,75.95,76.03,75.91,76.03,87535.0,67.3107,67.3816,67.2753,67.3816,87535.0
2022-05-19 13:15:00,76.03,76.08,75.99,76.08,98434.0,67.3816,67.426,67.3462,67.426,98434.0
2022-05-19 13:20:00,76.08,76.23,76.03,76.19,90376.0,67.426,67.5589,67.3816,67.5234,90376.0
2022-05-19 13:25:00,76.2,76.25,76.17,76.22,65004.0,67.5323,67.5766,67.5057,67.55,65004.0
2022-05-19 13:30:00,76.23,76.36,76.14,76.17,66434.0,67.5589,67.6741,67.4791,67.5057,66434.0
2022-05-19 13:35:00,76.16,76.32,76.11,76.3,56287.0,67.4969,67.6387,67.4525,67.6209,56287.0
2022-05-19 13:40:00,76.3,76.3,76.2,76.21,93330.0,67.6209,67.6209,67.5323,67.5412,93330.0
2022-05-19 13:45:00,76.2,76.22,76.08,76.11,112055.0,67.5323,67.55,67.426,67.4525,112055.0
2022-05-19 13:50:00,76.11,76.18,76.07,76.14,84553.0,67.4525,67.5146,67.4171,67.4791,84553.0
2022-05-19 13:55:00,76.15,76.26,76.14,76.17,70969.0,67.488,67.5855,67.4791,67.5057,70969.0
2022-05-19 14:00:00,76.17,76.23,76.12,76.22,75928.0,67.5057,67.5589,67.4614,67.55,75928.0
2022-05-19 14:05:00,76.21,76.24,76.18,76.23,126613.0,67.5412,67.5678,67.5146,67.5589,126613.0
2022-05-19 14:10:00,76.23,76.29,76.18,76.22,79226.0,67.5589,67.6121,67.5146,67.55,79226.0
2022-05-19 14:15:00,76.22,76.28,76.19,76.21,69731.0,67.55,67.6032,67.5234,67.5412,69731.0
2022-05-19 14:20:00,76.21,76.24,76.15,76.2,48755.0,67.5412,67.5678,67.488,67.5323,48755.0
2022-05-19 14:25:00,76.21,76.25,76.19,76.24,84327.0,67.5412,67.5766,67.5234,67.5678,84327.0
2022-05-19 14:30:00,76.24,76.24,76.04,76.07,172256.0,67.5678,67.5678,67.3905,67.4171,172256.0
2022-05-19 14:35:00,76.07,76.09,76.03,76.06,131924.0,67.4171,67.4348,67.3816,67.4082,131924.0
2022-05-19 14:40:00,76.06,76.06,75.96,76.02,129093.0,67.4082,67.4082,67.3196,67.3728,129093.0
2022-05-19 14:45:00,76.03,76.16,76.03,76.12,126544.0,67.3816,67.4969,67.3816,67.4614,126544.0
2022-05-19 14:50:00,76.12,76.15,76.05,76.1,157046.0,67.4614,67.488,67.3994,67.4437,157046.0
2022-05-19 14:55:00,76.1,76.33,76.09,76.32,99081.0,67.4437,67.6475,67.4348,67.6387,99081.0
2022-05-19 15:00:00,76.31,76.53,76.28,76.48,140668.0,67.6298,67.8248,67.6032,67.7805,140668.0
2022-05-19 15:05:00,76.49,76.61,76.37,76.38,202416.0,67.7893,67.8957,67.683,67.6918,202416.0
2022-05-19 15:10:00,76.37,76.38,76.25,76.28,108642.0,67.683,67.6918,67.5766,67.6032,108642.0
2022-05-19 15:15:00,76.29,76.31,76.14,76.2,148379.0,67.6121,67.6298,67.4791,67.5323,148379.0
2022-05-19 15:20:00,76.19,76.19,76.05,76.05,137933.0,67.5234,67.5234,67.3994,67.3994,137933.0
2022-05-19 15:25:00,76.05,76.12,75.92,75.93,144207.0,67.3994,67.4614,67.2842,67.293,144207.0
2022-05-19 15:30:00,75.93,76.03,75.9,75.94,173921.0,67.293,67.3816,67.2664,67.3019,173921.0
2022-05-19 15:35:00,75.94,75.97,75.81,75.84,286528.0,67.3019,67.3285,67.1867,67.2133,286528.0
2022-05-19 15:40:00,75.85,76.0,75.85,75.95,255602.0,67.2221,67.3551,67.2221,67.3107,255602.0
2022-05-19 15:45:00,75.95,76.02,75.84,75.89,460935.0,67.3107,67.3728,67.2133,67.2576,460935.0
2022-05-19 15:50:00,75.91,76.04,75.86,76.0,452821.0,67.2753,67.3905,67.231,67.3551,452821.0
2022-05-19 15:55:00,76.0,76.06,75.94,75.96,868649.0,67.3551,67.4082,67.3019,67.3196,868649.0
2022-05-20 09:30:00,76.5,77.05,76.43,76.75,506775.0,67.7982,68.2856,67.7361,68.0197,506775.0
2022-05-20 09:35:00,76.75,76.96,76.64,76.68,156514.0,68.0197,68.2059,67.9223,67.9577,156514.0
2022-05-20 09:40:00,76.68,76.76,76.6,76.6,343885.0,67.9577,68.0286,67.8868,67.8868,343885.0
2022-05-20 09:45:00,76.61,76.77,76.55,76.7,441911.0,67.8957,68.0375,67.8425,67.9754,441911.0
2022-05-20 09:50:00,76.71,77.14,76.65,77.13,277655.0,67.9843,68.3654,67.9311,68.3565,277655.0
2022-05-20 09:55:00,77.14,77.15,76.92,77.03,163891.0,68.3654,68.3742,68.1704,68.2679,163891.0
2022-05-20 10:00:00,77.03,77.11,77.0,77.04,181974.0,68.2679,68.3388,68.2413,68.2768,181974.0
2022-05-20 10:05:00,77.05,77.06,76.93,77.0,136050.0,68.2856,68.2945,68.1793,68.2413,136050.0
2022-05-20 10:10:00,76.99,77.0,76.86,76.92,103351.0,68.2324,68.2413,68.1172,68.1704,103351.0
2022-05-20 10:15:00,76.92,76.98,76.74,76.85,163138.0,68.1704,68.2236,68.0109,68.1084,163138.0
2022-05-20 10:20:00,76.86,76.86,76.67,76.68,109469.0,68.1172,68.1172,67.9488,67.9577,109469.0
2022-05-20 10:25:00,76.69,76.7,76.58,76.63,78683.0,67.9666,67.9754,67.8691,67.9134,78683.0
2022-05-20 10:30:00,76.63,76.73,76.57,76.65,269551.0,67.9134,68.002,67.8602,67.9311,269551.0
2022-05-20 10:35:00,76.65,76.67,76.49,76.5,87171.0,67.9311,67.9488,67.7893,67.7982,87171.0
2022-05-20 10:40:00,76.5,76.7,76.5,76.64,137147.0,67.7982,67.9754,67.7982,67.9223,137147.0
2022-05-20 10:45:00,76.63,76.72,76.6,76.63,122085.0,67.9134,67.9932,67.8868,67.9134,122085.0
2022-05-20 10:50:00,76.64,76.68,76.54,76.61,102619.0,67.9223,67.9577,67.8336,67.8957,102619.0
2022-05-20 10:55:00,76.6,76.64,76.43,76.44,66901.0,67.8868,67.9223,67.7361,67.745,66901.0
2022-05-20 11:00:00,76.43,76.46,76.23,76.24,70552.0,67.7361,67.7627,67.5589,67.5678,70552.0
2022-05-20 11:05:00,76.25,76.34,76.2,76.2,144977.0,67.5766,67.6564,67.5323,67.5323,144977.0
2022-05-20 11:10:00,76.2,76.21,76.07,76.12,83208.0,67.5323,67.5412,67.4171,67.4614,83208.0
2022-05-20 11:15:00,76.12,76.13,76.0,76.01,71084.0,67.4614,67.4703,67.3551,67.3639,71084.0
2022-05-20 11:20:00,76.0,76.11,76.0,76.11,58725.0,67.3551,67.4525,67.3551,67.4525,58725.0
2022-05-20 11:25:00,76.1,76.16,76.07,76.13,104591.0,67.4437,67.4969,67.4171,67.4703,104591.0
2022-05-20 11:30:00,76.12,76.2,76.02,76.05,171245.0,67.4614,67.5323,67.3728,67.3994,171245.0
2022-05-20 11:35:00,76.05,76.06,75.89,75.92,172992.0,67.3994,67.4082,67.2576,67.2842,172992.0
2022-05-20 11:40:00,75.93,76.03,75.9,75.92,64436.0,67.293,67.3816,67.2664,67.2842,64436.0
2022-05-20 11:45:00,75.91,76.03,75.84,76.02,93384.0,67.2753,67.3816,67.2133,67.3728,93384.0
2022-05-20 11:50:00,76.01,76.05,75.95,75.97,56783.0,67.3639,67.3994,67.3107,67.3285,56783.0
2022-05-20 11:55:00,75.97,76.02,75.9,75.92,43802.0,67.3285,67.3728,67.2664,67.2842,43802.0
2022-05-20 12:00:00,75.92,75.98,75.84,75.94,60183.0,67.2842,67.3373,67.2133,67.3019,60183.0
2022-05-20 12:05:00,75.93,75.99,75.79,75.8,94121.0,67.293,67.3462,67.1689,67.1778,94121.0
2022-05-20 12:10:00,75.79,75.79,75.64,75.76,91585.0,67.1689,67.1689,67.036,67.1424,91585.0
2022-05-20 12:15:00,75.76,75.93,75.74,75.88,71218.0,67.1424,67.293,67.1246,67.2487,71218.0
2022-05-20 12:20:00,75.87,75.88,75.76,75.85,137966.0,67.2398,67.2487,67.1424,67.2221,137966.0
2022-05-20 12:25:00,75.84,75.86,75.77,75.84,92609.0,67.2133,67.231,67.1512,67.2133,92609.0
2022-05-20 12:30:00,75.83,75.85,75.74,75.77,86354.0,67.2044,67.2221,67.1246,67.1512,86354.0
2022-05-20 12:35:00,75.77,75.83,75.72,75.78,65261.0,67.1512,67.2044,67.1069,67.1601,65261.0
2022-05-20 12:40:00,75.78,75.79,75.72,75.73,66754.0,67.1601,67.1689,67.1069,67.1158,66754.0
2022-05-20 12:45:00,75.73,75.79,75.71,75.78,121421.0,67.1158,67.1689,67.098,67.1601,121421.0
2022-05-20 12:50:00,75.78,75.81,75.69,75.74,184062.0,67.1601,67.1867,67.0803,67.1246,184062.0
2022-05-20 12:55:00,75.74,75.82,75.69,75.78,246855.0,67.1246,67.1955,67.0803,67.1601,246855.0
2022-05-20 13:00:00,75.78,75.85,75.71,75.73,194504.0,67.1601,67.2221,67.098,67.1158,194504.0
2022-05-20 13:05:00,75.73,75.82,75.63,75.67,58170.0,67.1158,67.1955,67.0271,67.0626,58170.0
2022-05-20 13:10:00,75.67,75.74,75.63,75.7,51284.0,67.0626,67.1246,67.0271,67.0892,51284.0
2022-05-20 13:15:00,75.7,75.72,75.58,75.58,64828.0,67.0892,67.1069,66.9828,66.9828,64828.0
2022-05-20 13:20:00,75.58,75.67,75.55,75.58,57690.0,66.9828,67.0626,66.9562,66.9828,57690.0
2022-05-20 13:25:00,75.58,75.64,75.53,75.56,77689.0,66.9828,67.036,66.9385,66.9651,77689.0
2022-05-20 13:30:00,75.56,75.67,75.53,75.64,149694.0,66.9651,67.0626,66.9385,67.036,149694.0
2022-05-20 13:35:00,75.64,75.72,75.58,75.68,83415.0,67.036,67.1069,66.9828,67.0715,83415.0
2022-05-20 13:40:00,75.67,75.77,75.59,75.73,78336.0,67.0626,67.1512,66.9917,67.1158,78336.0
2022-05-20 13:45:00,75.73,75.81,75.61,75.62,201421.0,67.1158,67.1867,67.0094,67.0183,201421.0
2022-05-20 13:50:00,75.62,75.66,75.49,75.64,160866.0,67.0183,67.0537,66.9031,67.036,160866.0
2022-05-20 13:55:00,75.64,75.68,75.49,75.55,226968.0,67.036,67.0715,66.9031,66.9562,226968.0
2022-05-20 14:00:00,75.56,75.66,75.51,75.59,176052.0,66.9651,67.0537,66.9208,66.9917,176052.0
2022-05-20 14:05:00,75.59,75.6,75.48,75.53,128253.0,66.9917,67.0006,66.8942,66.9385,128253.0
2022-05-20 14:10:00,75.53,75.55,75.46,75.48,84495.0,66.9385,66.9562,66.8765,66.8942,84495.0
2022-05-20 14:15:00,75.48,75.5,75.34,75.47,86932.0,66.8942,66.9119,66.7701,66.8853,86932.0
2022-05-20 14:20:00,75.47,75.52,75.41,75.45,163181.0,66.8853,66.9297,66.8322,66.8676,163181.0
2022-05-20 14:25:00,75.45,75.54,75.43,75.5,101842.0,66.8676,66.9474,66.8499,66.9119,101842.0
2022-05-20 14:30:00,75.49,75.55,75.47,75.54,115412.0,66.9031,66.9562,66.8853,66.9474,115412.0
2022-05-20 14:35:00,75.54,75.7,75.5,75.51,116268.0,66.9474,67.0892,66.9119,66.9208,116268.0
2022-05-20 14:40:00,75.51,75.73,75.5,75.72,116594.0,66.9208,67.1158,66.9119,67.1069,116594.0
2022-05-20 14:45:00,75.71,75.79,75.67,75.76,64008.0,67.098,67.1689,67.0626,67.1424,64008.0
2022-05-20 14:50:00,75.76,75.84,75.73,75.78,121153.0,67.1424,67.2133,67.1158,67.1601,121153.0
2022-05-20 14:55:00,75.78,75.79,75.7,75.73,151648.0,67.1601,67.1689,67.0892,67.1158,151648.0
2022-05-20 15:00:00,75.73,75.76,75.67,75.7,205366.0,67.1158,67.1424,67.0626,67.0892,205366.0
2022-05-20 15:05:00,75.7,75.8,75.68,75.71,164819.0,67.0892,67.1778,67.0715,67.098,164819.0
2022-05-20 15:10:00,75.7,75.73,75.64,75.72,128986.0,67.0892,67.1158,67.036,67.1069,128986.0
2022-05-20 15:15:00,75.73,75.74,75.66,75.71,156096.0,67.1158,67.1246,67.0537,67.098,156096.0
2022-05-20 15:20:00,75.72,75.75,75.59,75.66,180121.0,67.1069,67.1335,66.9917,67.0537,180121.0
2022-05-20 15:25:00,75.66,75.77,75.64,75.73,339907.0,67.0537,67.1512,67.036,67.1158,339907.0
2022-05-20 15:30:00,75.73,75.85,75.69,75.77,431040.0,67.1158,67.2221,67.0803,67.1512,431040.0
2022-05-20 15:35:00,75.78,76.0,75.7,76.0,375362.0,67.1601,67.3551,67.0892,67.3551,375362.0
2022-05-20 15:40:00,76.0,76.12,75.97,76.02,463757.0,67.3551,67.4614,67.3285,67.3728,463757.0
2022-05-20 15:45:00,76.02,76.27,75.9,76.24,372728.0,67.3728,67.5943,67.2664,67.5678,372728.0
2022-05-20 15:50:00,76.24,76.3,76.11,76.16,578727.0,67.5678,67.6209,67.4525,67.4969,578727.0
2022-05-20 15:55:00,76.15,76.22,76.03,76.19,1071658.0,67.488,67.55,67.3816,67.5234,1071658.0
2022-05-23 09:30:00,76.51,77.44,76.51,77.3,321486.0,67.807,68.6313,67.807,68.5072,321486.0
2022-05-23 09:35:00,77.29,77.42,77.02,77.14,242029.0,68.4983,68.6135,68.259,68.3654,242029.0
2022-05-23 09:40:00,77.15,77.3,77.07,77.24,155561.0,68.3742,68.5072,68.3033,68.454,155561.0
2022-05-23 09:45:00,77.23,77.32,77.19,77.27,173330.0,68.4451,68.5249,68.4097,68.4806,173330.0
2022-05-23 09:50:00,77.27,77.33,77.15,77.19,164155.0,68.4806,68.5338,68.3742,68.4097,164155.0
2022-05-23 09:55:00,77.19,77.44,77.16,77.44,302416.0,68.4097,68.6313,68.3831,68.6313,302416.0
2022-05-23 10:00:00,77.44,77.48,77.12,77.23,162024.0,68.6313,68.6667,68.3477,68.4451,162024.0
2022-05-23 10:05:00,77.23,77.27,77.05,77.11,104593.0,68.4451,68.4806,68.2856,68.3388,104593.0
2022-05-23 10:10:00,77.12,77.19,77.04,77.11,102584.0,68.3477,68.4097,68.2768,68.3388,102584.0
2022-05-23 10:15:00,77.11,77.12,76.94,76.98,141614.0,68.3388,68.3477,68.1881,68.2236,141614.0
2022-05-23 10:20:00,76.98,77.09,76.92,77.06,93960.0,68.2236,68.3211,68.1704,68.2945,93960.0
2022-05-23 10:25:00,77.08,77.22,77.01,77.22,97464.0,68.3122,68.4363,68.2502,68.4363,97464.0
2022-05-23 10:30:00,77.22,77.32,77.2,77.27,175518.0,68.4363,68.5249,68.4186,68.4806,175518.0
2022-05-23 10:35:00,77.28,77.4,77.22,77.31,119640.0,68.4895,68.5958,68.4363,68.516,119640.0
2022-05-23 10:40:00,77.32,77.36,77.22,77.26,100656.0,68.5249,68.5604,68.4363,68.4717,100656.0
2022-05-23 10:45:00,77.25,77.25,77.07,77.09,124459.0,68.4629,68.4629,68.3033,68.3211,124459.0
2022-05-23 10:50:00,77.09,77.2,77.04,77.11,97011.0,68.3211,68.4186,68.2768,68.3388,97011.0
2022-05-23 10:55:00,77.11,77.2,77.1,77.13,102137.0,68.3388,68.4186,68.3299,68.3565,102137.0
2022-05-23 11:00:00,77.14,77.2,77.07,77.19,117033.0,68.3654,68.4186,68.3033,68.4097,117033.0
2022-05-23 11:05:00,77.19,77.25,77.02,77.24,290023.0,68.4097,68.4629,68.259,68.454,290023.0
2022-05-23 11:10:00,77.24,77.25,77.12,77.18,115545.0,68.454,68.4629,68.3477,68.4008,115545.0
2022-05-23 11:15:00,77.17,77.25,77.14,77.25,140885.0,68.392,68.4629,68.3654,68.4629,140885.0
2022-05-23 11:20:00,77.24,77.34,77.16,77.27,93781.0,68.454,68.5426,68.3831,68.4806,93781.0
2022-05-23 11:25:00,77.28,77.28,77.17,77.27,105865.0,68.4895,68.4895,68.392,68.4806,105865.0
2022-05-23 11:30:00,77.28,77.41,77.26,77.41,111841.0,68.4895,68.6047,68.4717,68.6047,111841.0
2022-05-23 11:35:00,77.41,77.44,77.34,77.37,95184.0,68.6047,68.6313,68.5426,68.5692,95184.0
2022-05-23 11:40:00,77.37,77.43,77.35,77.42,152042.0,68.5692,68.6224,68.5515,68.6135,152042.0
2022-05-23 11:45:00,77.42,77.46,77.21,77.3,80661.0,68.6135,68.649,68.4274,68.5072,80661.0
2022-05-23 11:50:00,77.31,77.33,77.26,77.3,56802.0,68.516,68.5338,68.4717,68.5072,56802.0
2022-05-23 11:55:00,77.3,77.34,77.28,77.3,49250.0,68.5072,68.5426,68.4895,68.5072,49250.0
2022-05-23 12:00:00,77.31,77.31,77.24,77.3,64013.0,68.516,68.516,68.454,68.5072,64013.0
2022-05-23 12:05:00,77.29,77.29,77.21,77.26,43849.0,68.4983,68.4983,68.4274,68.4717,43849.0
2022-05-23 12:10:00,77.25,77.25,77.18,77.2,44781.0,68.4629,68.4629,68.4008,68.4186,44781.0
2022-05-23 12:15:00,77.21,77.23,77.07,77.09,64135.0,68.4274,68.4451,68.3033,68.3211,64135.0
2022-05-23 12:20:00,77.09,77.11,77.06,77.09,44638.0,68.3211,68.3388,68.2945,68.3211,44638.0
2022-05-23 12:25:00,77.09,77.09,76.99,77.03,44010.0,68.3211,68.3211,68.2324,68.2679,44010.0
2022-05-23 12:30:00,77.04,77.07,76.95,77.06,43113.0,68.2768,68.3033,68.197,68.2945,43113.0
2022-05-23 12:35:00,77.07,77.17,77.06,77.17,49112.0,68.3033,68.392,68.2945,68.392,49112.0
2022-05-23 12:40:00,77.17,77.17,77.07,77.08,37458.0,68.392,68.392,68.3033,68.3122,37458.0
2022-05-23 12:45:00,77.08,77.09,76.97,77.0,54601.0,68.3122,68.3211,68.2147,68.2413,54601.0
2022-05-23 12:50:00,76.99,76.99,76.87,76.89,38999.0,68.2324,68.2324,68.1261,68.1438,38999.0
2022-05-23 12:55:00,76.89,76.92,76.86,76.9,78418.0,68.1438,68.1704,68.1172,68.1527,78418.0
2022-05-23 13:00:00,76.91,76.93,76.84,76.84,118881.0,68.1615,68.1793,68.0995,68.0995,118881.0
2022-05-23 13:05:00,76.84,76.87,76.76,76.87,86368.0,68.0995,68.1261,68.0286,68.1261,86368.0
2022-05-23 13:10:00,76.86,76.92,76.83,76.89,46101.0,68.1172,68.1704,68.0906,68.1438,46101.0
2022-05-23 13:15:00,76.89,76.89,76.74,76.81,108965.0,68.1438,68.1438,68.0109,68.0729,108965.0
2022-05-23 13:20:00,76.81,76.82,76.7,76.71,46046.0,68.0729,68.0818,67.9754,67.9843,46046.0
2022-05-23 13:25:00,76.72,76.8,76.71,76.75,50455.0,67.9932,68.0641,67.9843,68.0197,50455.0
2022-05-23 13:30:00,76.75,76.85,76.68,76.82,164787.0,68.0197,68.1084,67.9577,68.0818,164787.0
2022-05-23 13:35:00,76.82,76.88,76.8,76.85,48703.0,68.0818,68.135,68.0641,68.1084,48703.0
2022-05-23 13:40:00,76.85,76.91,76.85,76.89,58893.0,68.1084,68.1615,68.1084,68.1438,58893.0
2022-05-23 13:45:00,76.89,76.95,76.87,76.94,43992.0,68.1438,68.197,68.1261,68.1881,43992.0
2022-05-23 13:50:00,76.94,77.02,76.94,76.95,66743.0,68.1881,68.259,68.1881,68.197,66743.0
2022-05-23 13:55:00,76.95,77.01,76.95,77.01,50179.0,68.197,68.2502,68.197,68.2502,50179.0
2022-05-23 14:00:00,77.01,77.03,76.95,77.0,59860.0,68.2502,68.2679,68.197,68.2413,59860.0
2022-05-23 14:05:00,77.0,77.06,76.96,77.01,49977.0,68.2413,68.2945,68.2059,68.2502,49977.0
2022-05-23 14:10:00,77.02,77.06,76.96,76.99,58273.0,68.259,68.2945,68.2059,68.2324,58273.0
2022-05-23 14:15:00,76.99,76.99,76.9,76.9,37924.0,68.2324,68.2324,68.1527,68.1527,37924.0
2022-05-23 14:20:00,76.91,76.93,76.87,76.92,47465.0,68.1615,68.1793,68.1261,68.1704,47465.0
2022-05-23 14:25:00,76.93,76.97,76.92,76.96,56256.0,68.1793,68.2147,68.1704,68.2059,56256.0
2022-05-23 14:30:00,76.95,76.95,76.86,76.88,61051.0,68.197,68.197,68.1172,68.135,61051.0
2022-05-23 14:35:00,76.88,76.9,76.8,76.8,56057.0,68.135,68.1527,68.0641,68.0641,56057.0
2022-05-23 14:40:00,76.81,76.81,76.75,76.79,50034.0,68.0729,68.0729,68.0197,68.0552,50034.0
2022-05-23 14:45:00,76.8,76.87,76.71,76.74,87078.0,68.0641,68.1261,67.9843,68.0109,87078.0
2022-05-23 14:50:00,76.75,76.78,76.72,76.76,51343.0,68.0197,68.0463,67.9932,68.0286,51343.0
2022-05-23 14:55:00,76.77,76.78,76.68,76.7,69998.0,68.0375,68.0463,67.9577,67.9754,69998.0
2022-05-23 15:00:00,76.7,76.79,76.69,76.76,112896.0,67.9754,68.0552,67.9666,68.0286,112896.0
2022-05-23 15:05:00,76.76,76.81,76.72,76.8,71093.0,68.0286,68.0729,67.9932,68.0641,71093.0
2022-05-23 15:10:00,76.81,76.82,76.66,76.7,76432.0,68.0729,68.0818,67.94,67.9754,76432.0
2022-05-23 15:15:00,76.7,76.7,76.64,76.65,82748.0,67.9754,67.9754,67.9223,67.9311,82748.0
2022-05-23 15:20:00,76.66,76.69,76.62,76.65,100098.0,67.94,67.9666,67.9045,67.9311,100098.0
2022-05-23 15:25:00,76.65,76.69,76.62,76.66,107261.0,67.9311,67.9666,67.9045,67.94,107261.0
2022-05-23 15:30:00,76.65,76.78,76.64,76.7,124859.0,67.9311,68.0463,67.9223,67.9754,124859.0
2022-05-23 15:35:00,76.7,76.81,76.67,76.67,171284.0,67.9754,68.0729,67.9488,67.9488,171284.0
2022-05-23 15:40:00,76.68,76.7,76.56,76.61,165692.0,67.9577,67.9754,67.8514,67.8957,165692.0
2022-05-23 15:45:00,76.61,76.61,76.46,76.51,222190.0,67.8957,67.8957,67.7627,67.807,222190.0
2022-05-23 15:50:00,76.51,76.66,76.51,76.55,332736.0,67.807,67.94,67.807,67.8425,332736.0
2022-05-23 15:55:00,76.56,76.72,76.51,76.7,430514.0,67.8514,67.9932,67.807,67.9754,430514.0
2022-05-24 09:30:00,76.7,77.21,76.68,76.86,485211.0,67.9754,68.4274,67.9577,68.1172,485211.0
2022-05-24 09:35:00,76.83,77.19,76.8,77.06,118636.0,68.0906,68.4097,68.0641,68.2945,118636.0
2022-05-24 09:40:00,77.07,77.24,77.04,77.18,102637.0,68.3033,68.454,68.2768,68.4008,102637.0
2022-05-24 09:45:00,77.18,77.4,77.17,77.22,261636.0,68.4008,68.5958,68.392,68.4363,261636.0
2022-05-24 09:50:00,77.22,77.42,77.2,77.37,128223.0,68.4363,68.6135,68.4186,68.5692,128223.0
2022-05-24 09:55:00,77.37,77.57,77.34,77.5,190605.0,68.5692,68.7465,68.5426,68.6844,190605.0
2022-05-24 10:00:00,77.5,77.59,77.4,77.59,207089.0,68.6844,68.7642,68.5958,68.7642,207089.0
2022-05-24 10:05:00,77.6,77.67,77.53,77.62,173680.0,68.7731,68.8351,68.711,68.7908,173680.0
2022-05-24 10:10:00,77.64,77.73,77.49,77.49,135745.0,68.8085,68.8883,68.6756,68.6756,135745.0
2022-05-24 10:15:00,77.5,77.53,77.17,77.19,100775.0,68.6844,68.711,68.392,68.4097,100775.0
2022-05-24 10:20:00,77.19,77.3,77.13,77.28,86612.0,68.4097,68.5072,68.3565,68.4895,86612.0
2022-05-24 10:25:00,77.28,77.36,77.21,77.34,70675.0,68.4895,68.5604,68.4274,68.5426,70675.0
2022-05-24 10:30:00,77.33,77.34,77.12,77.13,119553.0,68.5338,68.5426,68.3477,68.3565,119553.0
2022-05-24 10:35:00,77.13,77.42,77.1,77.38,95546.0,68.3565,68.6135,68.3299,68.5781,95546.0
2022-05-24 10:40:00,77.38,77.38,77.07,77.08,74944.0,68.5781,68.5781,68.3033,68.3122,74944.0
2022-05-24 10:45:00,77.09,77.18,77.02,77.04,80681.0,68.3211,68.4008,68.259,68.2768,80681.0
2022-05-24 10:50:00,77.05,77.13,77.04,77.09,65766.0,68.2856,68.3565,68.2768,68.3211,65766.0
2022-05-24 10:55:00,77.09,77.1,76.97,77.01,156267.0,68.3211,68.3299,68.2147,68.2502,156267.0
2022-05-24 11:00:00,77.01,77.1,76.83,76.83,263550.0,68.2502,68.3299,68.0906,68.0906,263550.0
2022-05-24 11:05:00,76.86,77.0,76.83,76.91,266472.0,68.1172,68.2413,68.0906,68.1615,266472.0
2022-05-24 11:10:00,76.9,76.91,76.68,76.73,247649.0,68.1527,68.1615,67.9577,68.002,247649.0
2022-05-24 11:15:00,76.74,76.81,76.62,76.63,233797.0,68.0109,68.0729,67.9045,67.9134,233797.0
2022-05-24 11:20:00,76.63,76.63,76.54,76.62,117693.0,67.9134,67.9134,67.8336,67.9045,117693.0
2022-05-24 11:25:00,76.62,76.68,76.56,76.68,70402.0,67.9045,67.9577,67.8514,67.9577,70402.0
2022-05-24 11:30:00,76.67,76.67,76.58,76.65,92906.0,67.9488,67.9488,67.8691,67.9311,92906.0
2022-05-24 11:35:00,76.64,76.68,76.61,76.67,107644.0,67.9223,67.9577,67.8957,67.9488,107644.0
2022-05-24 11:40:00,76.67,76.79,76.64,76.79,144343.0,67.9488,68.0552,67.9223,68.0552,144343.0
2022-05-24 11:45:00,76.78,76.89,76.74,76.88,126481.0,68.0463,68.1438,68.0109,68.135,126481.0
2022-05-24 11:50:00,76.88,76.88,76.79,76.8,81245.0,68.135,68.135,68.0552,68.0641,81245.0
2022-05-24 11:55:00,76.8,76.91,76.79,76.83,100465.0,68.0641,68.1615,68.0552,68.0906,100465.0
2022-05-24 12:00:00,76.82,76.82,76.73,76.76,86792.0,68.0818,68.0818,68.002,68.0286,86792.0
2022-05-24 12:05:00,76.77,76.77,76.72,76.77,53883.0,68.0375,68.0375,67.9932,68.0375,53883.0
2022-05-24 12:10:00,76.76,76.82,76.69,76.77,69090.0,68.0286,68.0818,67.9666,68.0375,69090.0
2022-05-24 12:15:00,76.77,76.8,76.61,76.64,105528.0,68.0375,68.0641,67.8957,67.9223,105528.0
2022-05-24 12:20:00,76.64,76.68,76.59,76.64,55382.0,67.9223,67.9577,67.8779,67.9223,55382.0
2022-05-24 12:25:00,76.66,76.7,76.53,76.53,60596.0,67.94,67.9754,67.8248,67.8248,60596.0
2022-05-24 12:30:00,76.53,76.56,76.49,76.52,38258.0,67.8248,67.8514,67.7893,67.8159,38258.0
2022-05-24 12:35:00,76.53,76.53,76.41,76.46,46597.0,67.8248,67.8248,67.7184,67.7627,46597.0
2022-05-24 12:40:00,76.46,76.49,76.43,76.47,43366.0,67.7627,67.7893,67.7361,67.7716,43366.0
2022-05-24 12:45:00,76.47,76.55,76.45,76.54,71281.0,67.7716,67.8425,67.7539,67.8336,71281.0
2022-05-24 12:50:00,76.54,76.66,76.54,76.63,58926.0,67.8336,67.94,67.8336,67.9134,58926.0
2022-05-24 12:55:00,76.64,76.72,76.59,76.6,83379.0,67.9223,67.9932,67.8779,67.8868,83379.0
2022-05-24 13:00:00,76.6,76.6,76.47,76.49,54536.0,67.8868,67.8868,67.7716,67.7893,54536.0
2022-05-24 13:05:00,76.48,76.58,76.48,76.52,31510.0,67.7805,67.8691,67.7805,67.8159,31510.0
2022-05-24 13:10:00,76.52,76.54,76.47,76.53,37598.0,67.8159,67.8336,67.7716,67.8248,37598.0
2022-05-24 13:15:00,76.52,76.58,76.49,76.55,59500.0,67.8159,67.8691,67.7893,67.8425,59500.0
2022-05-24 13:20:00,76.56,76.58,76.46,76.47,60597.0,67.8514,67.8691,67.7627,67.7716,60597.0
2022-05-24 13:25:00,76.48,76.6,76.47,76.59,83287.0,67.7805,67.8868,67.7716,67.8779,83287.0
2022-05-24 13:30:00,76.58,76.58,76.46,76.48,48471.0,67.8691,67.8691,67.7627,67.7805,48471.0
2022-05-24 13:35:00,76.49,76.59,76.47,76.55,55770.0,67.7893,67.8779,67.7716,67.8425,55770.0
2022-05-24 13:40:00,76.56,76.61,76.52,76.59,97517.0,67.8514,67.8957,67.8159,67.8779,97517.0
2022-05-24 13:45:00,76.59,76.66,76.58,76.6,98555.0,67.8779,67.94,67.8691,67.8868,98555.0
2022-05-24 13:50:00,76.59,76.63,76.56,76.63,54117.0,67.8779,67.9134,67.8514,67.9134,54117.0
2022-05-24 13:55:00,76.63,76.68,76.62,76.67,68073.0,67.9134,67.9577,67.9045,67.9488,68073.0
2022-05-24 14:00:00,76.67,76.68,76.57,76.57,63471.0,67.9488,67.9577,67.8602,67.8602,63471.0
2022-05-24 14:05:00,76.57,76.71,76.56,76.7,76396.0,67.8602,67.9843,67.8514,67.9754,76396.0
2022-05-24 14:10:00,76.7,76.82,76.7,76.73,91872.0,67.9754,68.0818,67.9754,68.002,91872.0
2022-05-24 14:15:00,76.73,76.73,76.61,76.65,101890.0,68.002,68.002,67.8957,67.9311,101890.0
2022-05-24 14:20:00,76.65,76.78,76.63,76.77,114164.0,67.9311,68.0463,67.9134,68.0375,114164.0
2022-05-24 14:25:00,76.77,76.81,76.74,76.77,103774.0,68.0375,68.0729,68.0109,68.0375,103774.0
2022-05-24 14:30:00,76.77,76.87,76.76,76.87,58284.0,68.0375,68.1261,68.0286,68.1261,58284.0
2022-05-24 14:35:00,76.87,76.92,76.83,76.88,67669.0,68.1261,68.1704,68.0906,68.135,67669.0
2022-05-24 14:40:00,76.88,76.9,76.74,76.76,61616.0,68.135,68.1527,68.0109,68.0286,61616.0
2022-05-24 14:45:00,76.76,76.8,76.68,76.75,87067.0,68.0286,68.0641,67.9577,68.0197,87067.0
2022-05-24 14:50:00,76.75,76.75,76.6,76.63,96705.0,68.0197,68.0197,67.8868,67.9134,96705.0
2022-05-24 14:55:00,76.63,76.84,76.58,76.8,130358.0,67.9134,68.0995,67.8691,68.0641,130358.0
2022-05-24 15:00:00,76.79,76.92,76.77,76.89,140321.0,68.0552,68.1704,68.0375,68.1438,140321.0
2022-05-24 15:05:00,76.88,77.0,76.86,76.99,83087.0,68.135,68.2413,68.1172,68.2324,83087.0
2022-05-24 15:10:00,77.0,77.14,77.0,77.02,80494.0,68.2413,68.3654,68.2413,68.259,80494.0
2022-05-24 15:15:00,77.02,77.05,76.87,76.92,174887.0,68.259,68.2856,68.1261,68.1704,174887.0
2022-05-24 15:20:00,76.92,76.99,76.78,76.81,197235.0,68.1704,68.2324,68.0463,68.0729,197235.0
2022-05-24 15:25:00,76.82,77.01,76.8,77.0,174263.0,68.0818,68.2502,68.0641,68.2413,174263.0
2022-05-24 15:30:00,77.0,77.04,76.94,77.01,104653.0,68.2413,68.2768,68.1881,68.2502,104653.0
2022-05-24 15:35:00,77.02,77.19,77.01,77.09,162525.0,68.259,68.4097,68.2502,68.3211,162525.0
2022-05-24 15:40:00,77.09,77.18,77.02,77.05,203852.0,68.3211,68.4008,68.259,68.2856,203852.0
2022-05-24 15:45:00,77.04,77.2,77.03,77.09,264317.0,68.2768,68.4186,68.2679,68.3211,264317.0
2022-05-24 15:50:00,77.09,77.13,77.0,77.01,274088.0,68.3211,68.3565,68.2413,68.2502,274088.0
2022-05-24 15:55:00,77.0,77.14,76.96,77.14,564194.0,68.2413,68.3654,68.2059,68.3654,564194.0
2022-05-25 09:30:00,77.13,77.44,76.66,77.43,313730.0,68.3565,68.6313,67.94,68.6224,313730.0
2022-05-25 09:35:00,77.41,77.71,77.4,77.69,102897.0,68.6047,68.8705,68.5958,68.8528,102897.0
2022-05-25 09:40:00,77.7,77.74,77.35,77.54,111672.0,68.8617,68.8971,68.5515,68.7199,111672.0
2022-05-25 09:45:00,77.54,77.62,77.45,77.55,87866.0,68.7199,68.7908,68.6401,68.7287,87866.0
2022-05-25 09:50:00,77.55,77.8,77.55,77.76,98418.0,68.7287,68.9503,68.7287,68.9149,98418.0
2022-05-25 09:55:00,77.78,77.87,77.65,77.72,219237.0,68.9326,69.0123,68.8174,68.8794,219237.0
2022-05-25 10:00:00,77.74,77.74,77.56,77.58,134745.0,68.8971,68.8971,68.7376,68.7553,134745.0
2022-05-25 10:05:00,77.58,77.67,77.53,77.6,154022.0,68.7553,68.8351,68.711,68.7731,154022.0
2022-05-25 10:10:00,77.61,77.62,77.43,77.46,62243.0,68.7819,68.7908,68.6224,68.649,62243.0
2022-05-25 10:15:00,77.47,77.56,77.44,77.53,154881.0,68.6578,68.7376,68.6313,68.711,154881.0
2022-05-25 10:20:00,77.54,77.56,77.42,77.54,142164.0,68.7199,68.7376,68.6135,68.7199,142164.0
2022-05-25 10:25:00,77.54,77.66,77.46,77.55,124714.0,68.7199,68.8262,68.649,68.7287,124714.0
2022-05-25 10:30:00,77.54,77.59,77.5,77.56,98246.0,68.7199,68.7642,68.6844,68.7376,98246.0
2022-05-25 10:35:00,77.56,77.79,77.49,77.75,92972.0,68.7376,68.9414,68.6756,68.906,92972.0
2022-05-25 10:40:00,77.75,77.77,77.63,77.73,91400.0,68.906,68.9237,68.7996,68.8883,91400.0
2022-05-25 10:45:00,77.74,77.75,77.61,77.69,109946.0,68.8971,68.906,68.7819,68.8528,109946.0
2022-05-25 10:50:00,77.69,77.75,77.65,77.67,202308.0,68.8528,68.906,68.8174,68.8351,202308.0
2022-05-25 10:55:00,77.67,77.75,77.57,77.71,96256.0,68.8351,68.906,68.7465,68.8705,96256.0
2022-05-25 11:00:00,77.72,77.73,77.55,77.66,94418.0,68.8794,68.8883,68.7287,68.8262,94418.0
2022-05-25 11:05:00,77.67,77.77,77.55,77.72,82713.0,68.8351,68.9237,68.7287,68.8794,82713.0
2022-05-25 11:10:00,77.71,77.76,77.62,77.64,106661.0,68.8705,68.9149,68.7908,68.8085,106661.0
2022-05-25 11:15:00,77.64,77.84,77.64,77.84,94541.0,68.8085,68.9858,68.8085,68.9858,94541.0
2022-05-25 11:20:00,77.83,77.84,77.77,77.78,64860.0,68.9769,68.9858,68.9237,68.9326,64860.0
2022-05-25 11:25:00,77.78,77.79,77.71,77.75,113086.0,68.9326,68.9414,68.8705,68.906,113086.0
2022-05-25 11:30:00,77.75,77.75,77.59,77.6,69625.0,68.906,68.906,68.7642,68.7731,69625.0
2022-05-25 11:35:00,77.6,77.61,77.42,77.45,97425.0,68.7731,68.7819,68.6135,68.6401,97425.0
2022-05-25 11:40:00,77.45,77.51,77.38,77.41,59226.0,68.6401,68.6933,68.5781,68.6047,59226.0
2022-05-25 11:45:00,77.4,77.4,77.32,77.39,87531.0,68.5958,68.5958,68.5249,68.5869,87531.0
2022-05-25 11:50:00,77.39,77.39,77.25,77.29,147625.0,68.5869,68.5869,68.4629,68.4983,147625.0
2022-05-25 11:55:00,77.29,77.35,77.28,77.31,87958.0,68.4983,68.5515,68.4895,68.516,87958.0
2022-05-25 12:00:00,77.31,77.48,77.3,77.34,227829.0,68.516,68.6667,68.5072,68.5426,227829.0
2022-05-25 12:05:00,77.34,77.37,77.19,77.21,56856.0,68.5426,68.5692,68.4097,68.4274,56856.0
2022-05-25 12:10:00,77.21,77.23,77.02,77.09,73408.0,68.4274,68.4451,68.259,68.3211,73408.0
2022-05-25 12:15:00,77.09,77.19,77.07,77.09,60741.0,68.3211,68.4097,68.3033,68.3211,60741.0
2022-05-25 12:20:00,77.09,77.09,77.02,77.02,48277.0,68.3211,68.3211,68.259,68.259,48277.0
2022-05-25 12:25:00,77.03,77.1,77.0,77.06,77964.0,68.2679,68.3299,68.2413,68.2945,77964.0
2022-05-25 12:30:00,77.06,77.1,77.01,77.05,56172.0,68.2945,68.3299,68.2502,68.2856,56172.0
2022-05-25 12:35:00,77.05,77.05,76.89,76.96,76840.0,68.2856,68.2856,68.1438,68.2059,76840.0
2022-05-25 12:40:00,76.97,77.0,76.93,76.98,51181.0,68.2147,68.2413,68.1793,68.2236,51181.0
2022-05-25 12:45:00,76.99,77.09,76.95,77.06,66208.0,68.2324,68.3211,68.197,68.2945,66208.0
2022-05-25 12:50:00,77.05,77.11,77.0,77.05,56238.0,68.2856,68.3388,68.2413,68.2856,56238.0
2022-05-25 12:55:00,77.05,77.11,77.01,77.09,66127.0,68.2856,68.3388,68.2502,68.3211,66127.0
2022-05-25 13:00:00,77.08,77.09,77.05,77.06,48415.0,68.3122,68.3211,68.2856,68.2945,48415.0
2022-05-25 13:05:00,77.08,77.13,77.05,77.11,59828.0,68.3122,68.3565,68.2856,68.3388,59828.0
2022-05-25 13:10:00,77.12,77.12,76.98,77.02,43114.0,68.3477,68.3477,68.2236,68.259,43114.0
2022-05-25 13:15:00,77.02,77.08,77.01,77.02,62093.0,68.259,68.3122,68.2502,68.259,62093.0
2022-05-25 13:20:00,77.02,77.04,76.95,77.02,35482.0,68.259,68.2768,68.197,68.259,35482.0
2022-05-25 13:25:00,77.02,77.11,76.96,77.09,60786.0,68.259,68.3388,68.2059,68.3211,60786.0
2022-05-25 13:30:00,77.09,77.15,77.04,77.07,63768.0,68.3211,68.3742,68.2768,68.3033,63768.0
2022-05-25 13:35:00,77.08,77.08,77.01,77.01,57714.0,68.3122,68.3122,68.2502,68.2502,57714.0
2022-05-25 13:40:00,77.02,77.08,76.99,77.05,89811.0,68.259,68.3122,68.2324,68.2856,89811.0
2022-05-25 13:45:00,77.05,77.1,77.04,77.06,66298.0,68.2856,68.3299,68.2768,68.2945,66298.0
2022-05-25 13:50:00,77.06,77.11,77.01,77.09,56156.0,68.2945,68.3388,68.2502,68.3211,56156.0
2022-05-25 13:55:00,77.1,77.1,77.02,77.03,51915.0,68.3299,68.3299,68.259,68.2679,51915.0
2022-05-25 14:00:00,77.03,77.21,76.99,77.08,148527.0,68.2679,68.4274,68.2324,68.3122,148527.0
2022-05-25 14:05:00,77.09,77.12,76.8,76.9,99563.0,68.3211,68.3477,68.0641,68.1527,99563.0
2022-05-25 14:10:00,76.92,77.01,76.83,76.88,113186.0,68.1704,68.2502,68.0906,68.135,113186.0
2022-05-25 14:15:00,76.88,77.1,76.85,76.95,91779.0,68.135,68.3299,68.1084,68.197,91779.0
2022-05-25 14:20:00,76.95,77.01,76.92,77.0,110478.0,68.197,68.2502,68.1704,68.2413,110478.0
2022-05-25 14:25:00,77.0,77.17,76.97,77.16,121778.0,68.2413,68.392,68.2147,68.3831,121778.0
2022-05-25 14:30:00,77.17,77.24,77.1,77.16,111084.0,68.392,68.454,68.3299,68.3831,111084.0
2022-05-25 14:35:00,77.15,77.16,77.03,77.03,106297.0,68.3742,68.3831,68.2679,68.2679,106297.0
2022-05-25 14:40:00,77.03,77.21,77.02,77.11,82263.0,68.2679,68.4274,68.259,68.3388,82263.0
2022-05-25 14:45:00,77.11,77.17,77.02,77.16,128815.0,68.3388,68.392,68.259,68.3831,128815.0
2022-05-25 14:50:00,77.16,77.26,77.13,77.23,124829.0,68.3831,68.4717,68.3565,68.4451,124829.0
2022-05-25 14:55:00,77.23,77.24,77.15,77.17,67933.0,68.4451,68.454,68.3742,68.392,67933.0
2022-05-25 15:00:00,77.17,77.23,77.14,77.19,132161.0,68.392,68.4451,68.3654,68.4097,132161.0
2022-05-25 15:05:00,77.19,77.26,77.16,77.26,112646.0,68.4097,68.4717,68.3831,68.4717,112646.0
2022-05-25 15:10:00,77.26,77.31,77.21,77.26,90844.0,68.4717,68.516,68.4274,68.4717,90844.0
2022-05-25 15:15:00,77.25,77.26,77.14,77.17,115726.0,68.4629,68.4717,68.3654,68.392,115726.0
2022-05-25 15:20:00,77.17,77.25,77.16,77.25,94824.0,68.392,68.4629,68.3831,68.4629,94824.0
2022-05-25 15:25:00,77.25,77.31,77.16,77.19,159216.0,68.4629,68.516,68.3831,68.4097,159216.0
2022-05-25 15:30:00,77.2,77.22,77.08,77.13,183341.0,68.4186,68.4363,68.3122,68.3565,183341.0
2022-05-25 15:35:00,77.12,77.14,77.05,77.11,174795.0,68.3477,68.3654,68.2856,68.3388,174795.0
2022-05-25 15:40:00,77.12,77.21,77.02,77.21,161002.0,68.3477,68.4274,68.259,68.4274,161002.0
2022-05-25 15:45:00,77.2,77.25,77.13,77.25,200370.0,68.4186,68.4629,68.3565,68.4629,200370.0
2022-05-25 15:50:00,77.24,77.25,77.12,77.23,328499.0,68.454,68.4629,68.3477,68.4451,328499.0
2022-05-25 15:55:00,77.23,77.3,77.19,77.26,392318.0,68.4451,68.5072,68.4097,68.4717,392318.0
2022-05-26 09:30:00,78.26,78.62,78.0,78.2,571177.0,69.358,69.677,69.1276,69.3048,571177.0
2022-05-26 09:35:00,78.19,78.46,77.95,78.46,154339.0,69.2959,69.5352,69.0832,69.5352,154339.0
2022-05-26 09:40:00,78.45,78.48,78.16,78.17,246756.0,69.5264,69.553,69.2694,69.2782,246756.0
2022-05-26 09:45:00,78.15,78.3,78.14,78.23,126308.0,69.2605,69.3934,69.2516,69.3314,126308.0
2022-05-26 09:50:00,78.24,78.3,78.13,78.2,95072.0,69.3403,69.3934,69.2428,69.3048,95072.0
2022-05-26 09:55:00,78.2,78.3,78.2,78.28,101570.0,69.3048,69.3934,69.3048,69.3757,101570.0
2022-05-26 10:00:00,78.29,78.31,78.17,78.26,129218.0,69.3846,69.4023,69.2782,69.358,129218.0
2022-05-26 10:05:00,78.26,78.27,77.98,78.06,107594.0,69.358,69.3668,69.1098,69.1807,107594.0
2022-05-26 10:10:00,78.06,78.06,77.92,77.93,72892.0,69.1807,69.1807,69.0567,69.0655,72892.0
2022-05-26 10:15:00,77.94,77.99,77.72,77.73,105512.0,69.0744,69.1187,68.8794,68.8883,105512.0
2022-05-26 10:20:00,77.74,77.75,77.63,77.72,74068.0,68.8971,68.906,68.7996,68.8794,74068.0
2022-05-26 10:25:00,77.73,77.78,77.68,77.73,71273.0,68.8883,68.9326,68.844,68.8883,71273.0
2022-05-26 10:30:00,77.74,77.91,77.73,77.91,101532.0,68.8971,69.0478,68.8883,69.0478,101532.0
2022-05-26 10:35:00,77.92,77.97,77.89,77.97,80822.0,69.0567,69.101,69.0301,69.101,80822.0
2022-05-26 10:40:00,77.97,78.03,77.95,77.96,65455.0,69.101,69.1541,69.0832,69.0921,65455.0
2022-05-26 10:45:00,77.96,77.97,77.85,77.93,66811.0,69.0921,69.101,68.9946,69.0655,66811.0
2022-05-26 10:50:00,77.93,77.98,77.91,77.93,58650.0,69.0655,69.1098,69.0478,69.0655,58650.0
2022-05-26 10:55:00,77.94,77.97,77.89,77.9,76252.0,69.0744,69.101,69.0301,69.0389,76252.0
2022-05-26 11:00:00,77.91,77.96,77.86,77.88,77428.0,69.0478,69.0921,69.0035,69.0212,77428.0
2022-05-26 11:05:00,77.89,77.96,77.85,77.93,62402.0,69.0301,69.0921,68.9946,69.0655,62402.0
2022-05-26 11:10:00,77.93,78.0,77.93,78.0,57271.0,69.0655,69.1276,69.0655,69.1276,57271.0
2022-05-26 11:15:00,78.0,78.02,77.96,77.97,81433.0,69.1276,69.1453,69.0921,69.101,81433.0
2022-05-26 11:20:00,77.98,78.0,77.88,77.89,62401.0,69.1098,69.1276,69.0212,69.0301,62401.0
2022-05-26 11:25:00,77.89,77.93,77.8,77.85,106957.0,69.0301,69.0655,68.9503,68.9946,106957.0
2022-05-26 11:30:00,77.87,77.88,77.71,77.76,67627.0,69.0123,69.0212,68.8705,68.9149,67627.0
2022-05-26 11:35:00,77.76,77.77,77.62,77.69,56283.0,68.9149,68.9237,68.7908,68.8528,56283.0
2022-05-26 11:40:00,77.69,77.8,77.62,77.8,127246.0,68.8528,68.9503,68.7908,68.9503,127246.0
2022-05-26 11:45:00,77.8,77.81,77.66,77.68,31682.0,68.9503,68.9592,68.8262,68.844,31682.0
2022-05-26 11:50:00,77.69,77.7,77.61,77.69,42288.0,68.8528,68.8617,68.7819,68.8528,42288.0
2022-05-26 11:55:00,77.69,77.75,77.68,77.69,29547.0,68.8528,68.906,68.844,68.8528,29547.0
2022-05-26 12:00:00,77.68,77.75,77.67,77.73,55513.0,68.844,68.906,68.8351,68.8883,55513.0
2022-05-26 12:05:00,77.72,77.73,77.55,77.56,52381.0,68.8794,68.8883,68.7287,68.7376,52381.0
2022-05-26 12:10:00,77.56,77.62,77.52,77.53,56613.0,68.7376,68.7908,68.7022,68.711,56613.0
2022-05-26 12:15:00,77.53,77.53,77.33,77.36,69663.0,68.711,68.711,68.5338,68.5604,69663.0
2022-05-26 12:20:00,77.35,77.44,77.32,77.43,61148.0,68.5515,68.6313,68.5249,68.6224,61148.0
2022-05-26 12:25:00,77.43,77.44,77.38,77.39,95318.0,68.6224,68.6313,68.5781,68.5869,95318.0
2022-05-26 12:30:00,77.39,77.46,77.38,77.45,96931.0,68.5869,68.649,68.5781,68.6401,96931.0
2022-05-26 12:35:00,77.46,77.52,77.46,77.48,44473.0,68.649,68.7022,68.649,68.6667,44473.0
2022-05-26 12:40:00,77.48,77.48,77.41,77.42,51255.0,68.6667,68.6667,68.6047,68.6135,51255.0
2022-05-26 12:45:00,77.41,77.41,77.34,77.4,106886.0,68.6047,68.6047,68.5426,68.5958,106886.0
2022-05-26 12:50:00,77.39,77.42,77.34,77.4,114987.0,68.5869,68.6135,68.5426,68.5958,114987.0
2022-05-26 12:55:00,77.4,77.58,77.39,77.57,75375.0,68.5958,68.7553,68.5869,68.7465,75375.0
2022-05-26 13:00:00,77.56,77.63,77.54,77.62,48199.0,68.7376,68.7996,68.7199,68.7908,48199.0
2022-05-26 13:05:00,77.62,77.62,77.57,77.59,41425.0,68.7908,68.7908,68.7465,68.7642,41425.0
2022-05-26 13:10:00,77.59,77.6,77.52,77.56,52852.0,68.7642,68.7731,68.7022,68.7376,52852.0
2022-05-26 13:15:00,77.57,77.59,77.53,77.57,40459.0,68.7465,68.7642,68.711,68.7465,40459.0
2022-05-26 13:20:00,77.57,77.6,77.51,77.54,60240.0,68.7465,68.7731,68.6933,68.7199,60240.0
2022-05-26 13:25:00,77.54,77.67,77.53,77.59,54136.0,68.7199,68.8351,68.711,68.7642,54136.0
2022-05-26 13:30:00,77.59,77.65,77.58,77.64,35314.0,68.7642,68.8174,68.7553,68.8085,35314.0
2022-05-26 13:35:00,77.64,77.67,77.6,77.61,41726.0,68.8085,68.8351,68.7731,68.7819,41726.0
2022-05-26 13:40:00,77.62,77.64,77.58,77.62,54521.0,68.7908,68.8085,68.7553,68.7908,54521.0
2022-05-26 13:45:00,77.61,77.61,77.55,77.59,26536.0,68.7819,68.7819,68.7287,68.7642,26536.0
2022-05-26 13:50:00,77.59,77.6,77.51,77.52,48157.0,68.7642,68.7731,68.6933,68.7022,48157.0
2022-05-26 13:55:00,77.52,77.6,77.52,77.56,106358.0,68.7022,68.7731,68.7022,68.7376,106358.0
2022-05-26 14:00:00,77.57,77.69,77.56,77.69,45313.0,68.7465,68.8528,68.7376,68.8528,45313.0
2022-05-26 14:05:00,77.7,77.7,77.59,77.6,48566.0,68.8617,68.8617,68.7642,68.7731,48566.0
2022-05-26 14:10:00,77.61,77.62,77.56,77.59,58018.0,68.7819,68.7908,68.7376,68.7642,58018.0
2022-05-26 14:15:00,77.59,77.63,77.54,77.56,48173.0,68.7642,68.7996,68.7199,68.7376,48173.0
2022-05-26 14:20:00,77.56,77.67,77.55,77.67,43894.0,68.7376,68.8351,68.7287,68.8351,43894.0
2022-05-26 14:25:00,77.66,77.73,77.63,77.66,88909.0,68.8262,68.8883,68.7996,68.8262,88909.0
2022-05-26 14:30:00,77.66,77.69,77.61,77.62,26691.0,68.8262,68.8528,68.7819,68.7908,26691.0
2022-05-26 14:35:00,77.62,77.63,77.51,77.52,92908.0,68.7908,68.7996,68.6933,68.7022,92908.0
2022-05-26 14:40:00,77.52,77.63,77.49,77.6,85085.0,68.7022,68.7996,68.6756,68.7731,85085.0
2022-05-26 14:45:00,77.61,77.67,77.6,77.66,66073.0,68.7819,68.8351,68.7731,68.8262,66073.0
2022-05-26 14:50:00,77.67,77.71,77.66,77.67,38923.0,68.8351,68.8705,68.8262,68.8351,38923.0
2022-05-26 14:55:00,77.67,77.71,77.66,77.67,51212.0,68.8351,68.8705,68.8262,68.8351,51212.0
2022-05-26 15:00:00,77.66,77.68,77.55,77.59,110241.0,68.8262,68.844,68.7287,68.7642,110241.0
2022-05-26 15:05:00,77.58,77.7,77.58,77.7,82483.0,68.7553,68.8617,68.7553,68.8617,82483.0
2022-05-26 15:10:00,77.7,77.72,77.62,77.64,101126.0,68.8617,68.8794,68.7908,68.8085,101126.0
2022-05-26 15:15:00,77.64,77.7,77.58,77.69,82894.0,68.8085,68.8617,68.7553,68.8528,82894.0
2022-05-26 15:20:00,77.69,77.7,77.63,77.64,98153.0,68.8528,68.8617,68.7996,68.8085,98153.0
2022-05-26 15:25:00,77.63,77.76,77.62,77.74,123987.0,68.7996,68.9149,68.7908,68.8971,123987.0
2022-05-26 15:30:00,77.74,77.74,77.58,77.67,207350.0,68.8971,68.8971,68.7553,68.8351,207350.0
2022-05-26 15:35:00,77.66,77.68,77.59,77.67,151971.0,68.8262,68.844,68.7642,68.8351,151971.0
2022-05-26 15:40:00,77.67,77.76,77.63,77.76,145590.0,68.8351,68.9149,68.7996,68.9149,145590.0
2022-05-26 15:45:00,77.76,77.8,77.72,77.79,296799.0,68.9149,68.9503,68.8794,68.9414,296799.0
2022-05-26 15:50:00,77.78,77.83,77.59,77.59,312445.0,68.9326,68.9769,68.7642,68.7642,312445.0
2022-05-26 15:55:00,77.6,77.63,77.54,77.6,447262.0,68.7731,68.7996,68.7199,68.7731,447262.0
2022-05-27 09:30:00,77.31,77.37,77.0,77.26,316532.0,68.516,68.5692,68.2413,68.4717,316532.0
2022-05-27 09:35:00,77.26,77.44,77.18,77.44,107205.0,68.4717,68.6313,68.4008,68.6313,107205.0
2022-05-27 09:40:00,77.44,77.45,77.15,77.23,153660.0,68.6313,68.6401,68.3742,68.4451,153660.0
2022-05-27 09:45:00,77.23,77.34,77.01,77.3,138057.0,68.4451,68.5426,68.2502,68.5072,138057.0
2022-05-27 09:50:00,77.29,77.32,76.97,77.2,168412.0,68.4983,68.5249,68.2147,68.4186,168412.0
2022-05-27 09:55:00,77.2,77.29,77.06,77.09,92613.0,68.4186,68.4983,68.2945,68.3211,92613.0
2022-05-27 10:00:00,77.09,77.12,76.87,76.91,233180.0,68.3211,68.3477,68.1261,68.1615,233180.0
2022-05-27 10:05:00,76.91,77.0,76.83,76.89,97310.0,68.1615,68.2413,68.0906,68.1438,97310.0
2022-05-27 10:10:00,76.9,76.91,76.77,76.77,129405.0,68.1527,68.1615,68.0375,68.0375,129405.0
2022-05-27 10:15:00,76.78,76.81,76.72,76.76,110979.0,68.0463,68.0729,67.9932,68.0286,110979.0
2022-05-27 10:20:00,76.77,76.79,76.66,76.69,105083.0,68.0375,68.0552,67.94,67.9666,105083.0
2022-05-27 10:25:00,76.69,76.7,76.56,76.62,130852.0,67.9666,67.9754,67.8514,67.9045,130852.0
2022-05-27 10:30:00,76.63,76.64,76.34,76.35,176115.0,67.9134,67.9223,67.6564,67.6652,176115.0
2022-05-27 10:35:00,76.34,76.51,76.29,76.5,114345.0,67.6564,67.807,67.6121,67.7982,114345.0
2022-05-27 10:40:00,76.51,76.57,76.44,76.48,119655.0,67.807,67.8602,67.745,67.7805,119655.0
2022-05-27 10:45:00,76.48,76.6,76.46,76.56,114737.0,67.7805,67.8868,67.7627,67.8514,114737.0
2022-05-27 10:50:00,76.56,76.58,76.47,76.52,104379.0,67.8514,67.8691,67.7716,67.8159,104379.0
2022-05-27 10:55:00,76.52,76.63,76.48,76.56,86216.0,67.8159,67.9134,67.7805,67.8514,86216.0
2022-05-27 11:00:00,76.56,76.65,76.55,76.59,80058.0,67.8514,67.9311,67.8425,67.8779,80058.0
2022-05-27 11:05:00,76.59,76.6,76.5,76.56,92282.0,67.8779,67.8868,67.7982,67.8514,92282.0
2022-05-27 11:10:00,76.56,76.62,76.51,76.6,78737.0,67.8514,67.9045,67.807,67.8868,78737.0
2022-05-27 11:15:00,76.6,76.63,76.53,76.58,82031.0,67.8868,67.9134,67.8248,67.8691,82031.0
2022-05-27 11:20:00,76.58,76.59,76.41,76.42,138455.0,67.8691,67.8779,67.7184,67.7273,138455.0
2022-05-27 11:25:00,76.41,76.43,76.33,76.34,113023.0,67.7184,67.7361,67.6475,67.6564,113023.0
2022-05-27 11:30:00,76.33,76.33,76.25,76.3,160648.0,67.6475,67.6475,67.5766,67.6209,160648.0
2022-05-27 11:35:00,76.29,76.31,76.2,76.22,114796.0,67.6121,67.6298,67.5323,67.55,114796.0
2022-05-27 11:40:00,76.21,76.3,76.15,76.28,127732.0,67.5412,67.6209,67.488,67.6032,127732.0
2022-05-27 11:45:00,76.27,76.27,75.98,76.0,274345.0,67.5943,67.5943,67.3373,67.3551,274345.0
2022-05-27 11:50:00,76.0,76.2,75.99,76.2,180197.0,67.3551,67.5323,67.3462,67.5323,180197.0
2022-05-27 11:55:00,76.2,76.38,76.19,76.28,87143.0,67.5323,67.6918,67.5234,67.6032,87143.0
2022-05-27 12:00:00,76.28,76.33,76.22,76.32,110574.0,67.6032,67.6475,67.55,67.6387,110574.0
2022-05-27 12:05:00,76.31,76.48,76.31,76.48,87939.0,67.6298,67.7805,67.6298,67.7805,87939.0
2022-05-27 12:10:00,76.47,76.5,76.36,76.39,64913.0,67.7716,67.7982,67.6741,67.7007,64913.0
2022-05-27 12:15:00,76.41,76.42,76.32,76.34,69358.0,67.7184,67.7273,67.6387,67.6564,69358.0
2022-05-27 12:20:00,76.34,76.36,76.19,76.19,60694.0,67.6564,67.6741,67.5234,67.5234,60694.0
2022-05-27 12:25:00,76.17,76.21,76.14,76.17,69664.0,67.5057,67.5412,67.4791,67.5057,69664.0
2022-05-27 12:30:00,76.18,76.2,76.06,76.13,107477.0,67.5146,67.5323,67.4082,67.4703,107477.0
2022-05-27 12:35:00,76.12,76.21,76.08,76.16,94940.0,67.4614,67.5412,67.426,67.4969,94940.0
2022-05-27 12:40:00,76.16,76.17,76.07,76.11,95969.0,67.4969,67.5057,67.4171,67.4525,95969.0
2022-05-27 12:45:00,76.11,76.11,76.0,76.03,78797.0,67.4525,67.4525,67.3551,67.3816,78797.0
2022-05-27 12:50:00,76.03,76.18,76.02,76.13,170830.0,67.3816,67.5146,67.3728,67.4703,170830.0
2022-05-27 12:55:00,76.14,76.19,76.1,76.11,80998.0,67.4791,67.5234,67.4437,67.4525,80998.0
2022-05-27 13:00:00,76.11,76.13,76.02,76.08,60992.0,67.4525,67.4703,67.3728,67.426,60992.0
2022-05-27 13:05:00,76.09,76.14,76.08,76.09,58431.0,67.4348,67.4791,67.426,67.4348,58431.0
2022-05-27 13:10:00,76.09,76.1,75.98,76.0,90797.0,67.4348,67.4437,67.3373,67.3551,90797.0
2022-05-27 13:15:00,76.0,76.01,75.97,75.99,78613.0,67.3551,67.3639,67.3285,67.3462,78613.0
2022-05-27 13:20:00,75.99,76.01,75.98,75.99,54987.0,67.3462,67.3639,67.3373,67.3462,54987.0
2022-05-27 13:25:00,76.0,76.04,75.97,76.02,76114.0,67.3551,67.3905,67.3285,67.3728,76114.0
2022-05-27 13:30:00,76.02,76.06,75.95,75.98,103244.0,67.3728,67.4082,67.3107,67.3373,103244.0
2022-05-27 13:35:00,75.98,76.0,75.88,75.9,59860.0,67.3373,67.3551,67.2487,67.2664,59860.0
2022-05-27 13:40:00,75.9,75.98,75.88,75.95,95301.0,67.2664,67.3373,67.2487,67.3107,95301.0
2022-05-27 13:45:00,75.94,76.0,75.74,75.76,116945.0,67.3019,67.3551,67.1246,67.1424,116945.0
2022-05-27 13:50:00,75.77,75.79,75.74,75.77,69301.0,67.1512,67.1689,67.1246,67.1512,69301.0
2022-05-27 13:55:00,75.76,75.78,75.66,75.68,101038.0,67.1424,67.1601,67.0537,67.0715,101038.0
2022-05-27 14:00:00,75.69,75.77,75.68,75.75,59590.0,67.0803,67.1512,67.0715,67.1335,59590.0
2022-05-27 14:05:00,75.74,75.76,75.7,75.75,61302.0,67.1246,67.1424,67.0892,67.1335,61302.0
2022-05-27 14:10:00,75.75,75.75,75.68,75.7,48193.0,67.1335,67.1335,67.0715,67.0892,48193.0
2022-05-27 14:15:00,75.71,75.77,75.7,75.72,91282.0,67.098,67.1512,67.0892,67.1069,91282.0
2022-05-27 14:20:00,75.72,75.76,75.71,75.72,86119.0,67.1069,67.1424,67.098,67.1069,86119.0
2022-05-27 14:25:00,75.72,75.76,75.7,75.73,60194.0,67.1069,67.1424,67.0892,67.1158,60194.0
2022-05-27 14:30:00,75.73,75.76,75.69,75.71,202262.0,67.1158,67.1424,67.0803,67.098,202262.0
2022-05-27 14:35:00,75.71,75.72,75.63,75.63,60268.0,67.098,67.1069,67.0271,67.0271,60268.0
2022-05-27 14:40:00,75.63,75.63,75.5,75.51,117435.0,67.0271,67.0271,66.9119,66.9208,117435.0
2022-05-27 14:45:00,75.51,75.57,75.5,75.56,77235.0,66.9208,66.974,66.9119,66.9651,77235.0
2022-05-27 14:50:00,75.56,75.59,75.46,75.5,101634.0,66.9651,66.9917,66.8765,66.9119,101634.0
2022-05-27 14:55:00,75.51,75.59,75.5,75.56,82497.0,66.9208,66.9917,66.9119,66.9651,82497.0
2022-05-27 15:00:00,75.56,75.63,75.53,75.62,187052.0,66.9651,67.0271,66.9385,67.0183,187052.0
2022-05-27 15:05:00,75.62,75.66,75.56,75.65,224301.0,67.0183,67.0537,66.9651,67.0449,224301.0
2022-05-27 15:10:00,75.65,75.7,75.6,75.67,139214.0,67.0449,67.0892,67.0006,67.0626,139214.0
2022-05-27 15:15:00,75.67,75.7,75.65,75.7,133510.0,67.0626,67.0892,67.0449,67.0892,133510.0
2022-05-27 15:20:00,75.7,75.81,75.65,75.81,252435.0,67.0892,67.1867,67.0449,67.1867,252435.0
2022-05-27 15:25:00,75.81,75.86,75.8,75.83,199272.0,67.1867,67.231,67.1778,67.2044,199272.0
2022-05-27 15:30:00,75.83,75.98,75.81,75.94,182015.0,67.2044,67.3373,67.1867,67.3019,182015.0
2022-05-27 15:35:00,75.95,75.95,75.82,75.92,207226.0,67.3107,67.3107,67.1955,67.2842,207226.0
2022-05-27 15:40:00,75.92,76.04,75.92,76.03,197765.0,67.2842,67.3905,67.2842,67.3816,197765.0
2022-05-27 15:45:00,76.03,76.08,75.99,76.08,299502.0,67.3816,67.426,67.3462,67.426,299502.0
2022-05-27 15:50:00,76.07,76.15,76.05,76.14,344282.0,67.4171,67.488,67.3994,67.4791,344282.0
2022-05-27 15:55:00,76.14,76.25,76.12,76.15,711344.0,67.4791,67.5766,67.4614,67.488,711344.0
2022-05-31 09:30:00,75.08,75.31,74.29,74.31,1102980.0,66.5397,66.7435,65.8396,65.8573,1102980.0
2022-05-31 09:35:00,74.31,74.36,73.97,74.14,632999.0,65.8573,65.9016,65.556,65.7066,632999.0
2022-05-31 09:40:00,74.15,74.21,73.76,74.11,513214.0,65.7155,65.7687,65.3699,65.68,513214.0
2022-05-31 09:45:00,74.11,74.28,73.77,74.01,452102.0,65.68,65.8307,65.3787,65.5914,452102.0
2022-05-31 09:50:00,74.0,74.13,73.66,74.12,353562.0,65.5826,65.6978,65.2812,65.6889,353562.0
2022-05-31 09:55:00,74.11,74.27,74.05,74.05,165070.0,65.68,65.8218,65.6269,65.6269,165070.0
2022-05-31 10:00:00,74.05,74.39,74.04,74.38,149722.0,65.6269,65.9282,65.618,65.9193,149722.0
2022-05-31 10:05:00,74.38,74.5,74.31,74.5,142916.0,65.9193,66.0257,65.8573,66.0257,142916.0
2022-05-31 10:10:00,74.51,74.65,74.43,74.65,133657.0,66.0345,66.1586,65.9636,66.1586,133657.0
2022-05-31 10:15:00,74.65,74.67,74.48,74.58,171114.0,66.1586,66.1763,66.008,66.0966,171114.0
2022-05-31 10:20:00,74.58,74.68,74.56,74.56,170879.0,66.0966,66.1852,66.0789,66.0789,170879.0
2022-05-31 10:25:00,74.57,74.6,74.49,74.56,123570.0,66.0877,66.1143,66.0168,66.0789,123570.0
2022-05-31 10:30:00,74.56,74.76,74.54,74.68,150919.0,66.0789,66.2561,66.0611,66.1852,150919.0
2022-05-31 10:35:00,74.69,74.91,74.67,74.81,107622.0,66.1941,66.389,66.1763,66.3004,107622.0
2022-05-31 10:40:00,74.82,74.88,74.75,74.83,108829.0,66.3093,66.3625,66.2472,66.3181,108829.0
2022-05-31 10:45:00,74.83,74.89,74.76,74.86,87022.0,66.3181,66.3713,66.2561,66.3447,87022.0
2022-05-31 10:50:00,74.86,74.91,74.82,74.9,84839.0,66.3447,66.389,66.3093,66.3802,84839.0
2022-05-31 10:55:00,74.9,74.95,74.86,74.9,88874.0,66.3802,66.4245,66.3447,66.3802,88874.0
2022-05-31 11:00:00,74.89,75.01,74.84,74.99,94478.0,66.3713,66.4777,66.327,66.4599,94478.0
2022-05-31 11:05:00,74.99,74.99,74.72,74.73,81605.0,66.4599,66.4599,66.2207,66.2295,81605.0
2022-05-31 11:10:00,74.73,74.75,74.63,74.7,137940.0,66.2295,66.2472,66.1409,66.2029,137940.0
2022-05-31 11:15:00,74.69,74.84,74.68,74.78,79661.0,66.1941,66.327,66.1852,66.2738,79661.0
2022-05-31 11:20:00,74.78,74.82,74.69,74.74,103106.0,66.2738,66.3093,66.1941,66.2384,103106.0
2022-05-31 11:25:00,74.74,74.8,74.71,74.76,67791.0,66.2384,66.2916,66.2118,66.2561,67791.0
2022-05-31 11:30:00,74.75,74.81,74.72,74.73,100770.0,66.2472,66.3004,66.2207,66.2295,100770.0
2022-05-31 11:35:00,74.73,74.76,74.66,74.74,139777.0,66.2295,66.2561,66.1675,66.2384,139777.0
2022-05-31 11:40:00,74.75,74.85,74.7,74.78,66491.0,66.2472,66.3359,66.2029,66.2738,66491.0
2022-05-31 11:45:00,74.78,74.83,74.77,74.81,61681.0,66.2738,66.3181,66.265,66.3004,61681.0
2022-05-31 11:50:00,74.8,75.02,74.79,74.97,64664.0,66.2916,66.4865,66.2827,66.4422,64664.0
2022-05-31 11:55:00,74.97,75.07,74.94,75.07,55959.0,66.4422,66.5308,66.4156,66.5308,55959.0
2022-05-31 12:00:00,75.06,75.23,75.04,75.23,66094.0,66.522,66.6726,66.5043,66.6726,66094.0
2022-05-31 12:05:00,75.23,75.24,75.09,75.09,95978.0,66.6726,66.6815,66.5486,66.5486,95978.0
2022-05-31 12:10:00,75.09,75.12,75.04,75.08,61526.0,66.5486,66.5752,66.5043,66.5397,61526.0
2022-05-31 12:15:00,75.08,75.1,75.03,75.05,63997.0,66.5397,66.5574,66.4954,66.5131,63997.0
2022-05-31 12:20:00,75.05,75.05,74.98,75.05,79089.0,66.5131,66.5131,66.4511,66.5131,79089.0
2022-05-31 12:25:00,75.06,75.07,74.94,75.01,134328.0,66.522,66.5308,66.4156,66.4777,134328.0
2022-05-31 12:30:00,75.01,75.11,74.99,75.11,48550.0,66.4777,66.5663,66.4599,66.5663,48550.0
2022-05-31 12:35:00,75.11,75.2,75.1,75.2,89628.0,66.5663,66.6461,66.5574,66.6461,89628.0
2022-05-31 12:40:00,75.2,75.21,75.14,75.15,46338.0,66.6461,66.6549,66.5929,66.6017,46338.0
2022-05-31 12:45:00,75.15,75.16,75.09,75.09,31795.0,66.6017,66.6106,66.5486,66.5486,31795.0
2022-05-31 12:50:00,75.1,75.14,75.09,75.12,70941.0,66.5574,66.5929,66.5486,66.5752,70941.0
2022-05-31 12:55:00,75.12,75.15,75.1,75.12,70658.0,66.5752,66.6017,66.5574,66.5752,70658.0
2022-05-31 13:00:00,75.13,75.16,75.03,75.08,63637.0,66.584,66.6106,66.4954,66.5397,63637.0
2022-05-31 13:05:00,75.08,75.14,75.05,75.13,48118.0,66.5397,66.5929,66.5131,66.584,48118.0
2022-05-31 13:10:00,75.12,75.14,75.05,75.09,68960.0,66.5752,66.5929,66.5131,66.5486,68960.0
2022-05-31 13:15:00,75.09,75.12,75.07,75.1,44614.0,66.5486,66.5752,66.5308,66.5574,44614.0
2022-05-31 13:20:00,75.11,75.12,75.03,75.03,83466.0,66.5663,66.5752,66.4954,66.4954,83466.0
2022-05-31 13:25:00,75.02,75.02,74.97,75.0,79259.0,66.4865,66.4865,66.4422,66.4688,79259.0
2022-05-31 13:30:00,75.01,75.06,74.96,75.06,91155.0,66.4777,66.522,66.4334,66.522,91155.0
2022-05-31 13:35:00,75.06,75.1,74.97,74.99,74953.0,66.522,66.5574,66.4422,66.4599,74953.0
2022-05-31 13:40:00,74.99,75.02,74.96,75.01,84743.0,66.4599,66.4865,66.4334,66.4777,84743.0
2022-05-31 13:45:00,75.01,75.05,74.97,75.01,69342.0,66.4777,66.5131,66.4422,66.4777,69342.0
2022-05-31 13:50:00,75.0,75.14,75.0,75.13,61915.0,66.4688,66.5929,66.4688,66.584,61915.0
2022-05-31 13:55:00,75.12,75.21,75.12,75.21,61691.0,66.5752,66.6549,66.5752,66.6549,61691.0
2022-05-31 14:00:00,75.2,75.25,75.13,75.13,65536.0,66.6461,66.6904,66.584,66.584,65536.0
2022-05-31 14:05:00,75.14,75.24,75.09,75.24,56002.0,66.5929,66.6815,66.5486,66.6815,56002.0
2022-05-31 14:10:00,75.23,75.33,75.23,75.32,70176.0,66.6726,66.7613,66.6726,66.7524,70176.0
2022-05-31 14:15:00,75.31,75.36,75.31,75.34,63529.0,66.7435,66.7879,66.7435,66.7701,63529.0
2022-05-31 14:20:00,75.34,75.36,75.24,75.25,69695.0,66.7701,66.7879,66.6815,66.6904,69695.0
2022-05-31 14:25:00,75.25,75.29,75.19,75.28,63549.0,66.6904,66.7258,66.6372,66.717,63549.0
2022-05-31 14:30:00,75.28,75.3,75.24,75.24,63123.0,66.717,66.7347,66.6815,66.6815,63123.0
2022-05-31 14:35:00,75.25,75.3,75.24,75.26,63430.0,66.6904,66.7347,66.6815,66.6992,63430.0
2022-05-31 14:40:00,75.27,75.28,75.19,75.21,51247.0,66.7081,66.717,66.6372,66.6549,51247.0
2022-05-31 14:45:00,75.2,75.22,75.14,75.18,72309.0,66.6461,66.6638,66.5929,66.6283,72309.0
2022-05-31 14:50:00,75.19,75.2,75.14,75.17,87082.0,66.6372,66.6461,66.5929,66.6195,87082.0
2022-05-31 14:55:00,75.16,75.25,75.13,75.22,93979.0,66.6106,66.6904,66.584,66.6638,93979.0
2022-05-31 15:00:00,75.22,75.22,75.06,75.16,110711.0,66.6638,66.6638,66.522,66.6106,110711.0
2022-05-31 15:05:00,75.16,75.18,75.11,75.15,101027.0,66.6106,66.6283,66.5663,66.6017,101027.0
2022-05-31 15:10:00,75.15,75.17,75.09,75.17,78614.0,66.6017,66.6195,66.5486,66.6195,78614.0
2022-05-31 15:15:00,75.17,75.31,75.14,75.15,101611.0,66.6195,66.7435,66.5929,66.6017,101611.0
2022-05-31 15:20:00,75.16,75.26,75.14,75.24,87613.0,66.6106,66.6992,66.5929,66.6815,87613.0
2022-05-31 15:25:00,75.25,75.28,75.19,75.27,105946.0,66.6904,66.717,66.6372,66.7081,105946.0
2022-05-31 15:30:00,75.28,75.31,75.26,75.28,193289.0,66.717,66.7435,66.6992,66.717,193289.0
2022-05-31 15:35:00,75.28,75.31,75.24,75.3,184939.0,66.717,66.7435,66.6815,66.7347,184939.0
2022-05-31 15:40:00,75.29,75.35,75.2,75.2,213153.0,66.7258,66.779,66.6461,66.6461,213153.0
2022-05-31 15:45:00,75.21,75.29,75.19,75.24,283658.0,66.6549,66.7258,66.6372,66.6815,283658.0
2022-05-31 15:50:00,75.24,75.74,75.23,75.72,917912.0,66.6815,67.1246,66.6726,67.1069,917912.0
2022-05-31 15:55:00,75.72,75.98,75.37,75.44,2494264.0,67.1069,67.3373,66.7967,66.8588,2494264.0
2022-06-01 09:30:00,75.34,75.51,74.96,75.04,437653.0,66.7701,66.9208,66.4334,66.5043,437653.0
2022-06-01 09:35:00,75.03,75.14,74.84,74.87,150581.0,66.4954,66.5929,66.327,66.3536,150581.0
2022-06-01 09:40:00,74.87,74.89,74.61,74.66,155936.0,66.3536,66.3713,66.1232,66.1675,155936.0
2022-06-01 09:45:00,74.66,74.73,74.52,74.58,110408.0,66.1675,66.2295,66.0434,66.0966,110408.0
2022-06-01 09:50:00,74.59,74.6,74.34,74.49,126338.0,66.1054,66.1143,65.8839,66.0168,126338.0
2022-06-01 09:55:00,74.49,74.88,74.49,74.83,95318.0,66.0168,66.3625,66.0168,66.3181,95318.0
2022-06-01 10:00:00,74.84,74.95,74.72,74.9,194563.0,66.327,66.4245,66.2207,66.3802,194563.0
2022-06-01 10:05:00,74.9,75.03,74.81,74.89,91704.0,66.3802,66.4954,66.3004,66.3713,91704.0
2022-06-01 10:10:00,74.89,75.01,74.77,74.97,146881.0,66.3713,66.4777,66.265,66.4422,146881.0
2022-06-01 10:15:00,74.96,74.99,74.84,74.92,101959.0,66.4334,66.4599,66.327,66.3979,101959.0
2022-06-01 10:20:00,74.92,75.02,74.88,74.98,61401.0,66.3979,66.4865,66.3625,66.4511,61401.0
2022-06-01 10:25:00,74.98,75.01,74.77,74.78,88922.0,66.4511,66.4777,66.265,66.2738,88922.0
2022-06-01 10:30:00,74.78,74.89,74.75,74.83,88122.0,66.2738,66.3713,66.2472,66.3181,88122.0
2022-06-01 10:35:00,74.82,74.86,74.75,74.76,55436.0,66.3093,66.3447,66.2472,66.2561,55436.0
2022-06-01 10:40:00,74.75,74.79,74.64,74.72,95412.0,66.2472,66.2827,66.1498,66.2207,95412.0
2022-06-01 10:45:00,74.71,74.72,74.56,74.59,154539.0,66.2118,66.2207,66.0789,66.1054,154539.0
2022-06-01 10:50:00,74.59,74.63,74.54,74.58,126179.0,66.1054,66.1409,66.0611,66.0966,126179.0
2022-06-01 10:55:00,74.57,74.66,74.53,74.66,84998.0,66.0877,66.1675,66.0523,66.1675,84998.0
2022-06-01 11:00:00,74.65,74.72,74.58,74.67,135799.0,66.1586,66.2207,66.0966,66.1763,135799.0
2022-06-01 11:05:00,74.67,74.68,74.59,74.64,171433.0,66.1763,66.1852,66.1054,66.1498,171433.0
2022-06-01 11:10:00,74.65,74.79,74.63,74.7,156418.0,66.1586,66.2827,66.1409,66.2029,156418.0
2022-06-01 11:15:00,74.69,74.78,74.63,74.78,200861.0,66.1941,66.2738,66.1409,66.2738,200861.0
2022-06-01 11:20:00,74.77,74.81,74.66,74.73,91827.0,66.265,66.3004,66.1675,66.2295,91827.0
2022-06-01 11:25:00,74.72,74.75,74.54,74.6,78254.0,66.2207,66.2472,66.0611,66.1143,78254.0
2022-06-01 11:30:00,74.61,74.69,74.59,74.64,95745.0,66.1232,66.1941,66.1054,66.1498,95745.0
2022-06-01 11:35:00,74.64,74.67,74.51,74.52,97001.0,66.1498,66.1763,66.0345,66.0434,97001.0
2022-06-01 11:40:00,74.52,74.52,74.45,74.47,45283.0,66.0434,66.0434,65.9814,65.9991,45283.0
2022-06-01 11:45:00,74.47,74.47,74.38,74.39,104139.0,65.9991,65.9991,65.9193,65.9282,104139.0
2022-06-01 11:50:00,74.39,74.52,74.39,74.51,91659.0,65.9282,66.0434,65.9282,66.0345,91659.0
2022-06-01 11:55:00,74.51,74.58,74.46,74.48,83347.0,66.0345,66.0966,65.9902,66.008,83347.0
2022-06-01 12:00:00,74.48,74.6,74.48,74.59,160116.0,66.008,66.1143,66.008,66.1054,160116.0
2022-06-01 12:05:00,74.58,74.62,74.54,74.59,111945.0,66.0966,66.132,66.0611,66.1054,111945.0
2022-06-01 12:10:00,74.59,74.67,74.57,74.67,116102.0,66.1054,66.1763,66.0877,66.1763,116102.0
2022-06-01 12:15:00,74.66,74.67,74.56,74.6,163802.0,66.1675,66.1763,66.0789,66.1143,163802.0
2022-06-01 12:20:00,74.59,74.61,74.52,74.52,102968.0,66.1054,66.1232,66.0434,66.0434,102968.0
2022-06-01 12:25:00,74.52,74.53,74.43,74.44,53550.0,66.0434,66.0523,65.9636,65.9725,53550.0
2022-06-01 12:30:00,74.44,74.53,74.44,74.47,45782.0,65.9725,66.0523,65.9725,65.9991,45782.0
2022-06-01 12:35:00,74.47,74.49,74.44,74.48,36397.0,65.9991,66.0168,65.9725,66.008,36397.0
2022-06-01 12:40:00,74.48,74.55,74.47,74.52,49665.0,66.008,66.07,65.9991,66.0434,49665.0
2022-06-01 12:45:00,74.51,74.51,74.45,74.47,82211.0,66.0345,66.0345,65.9814,65.9991,82211.0
2022-06-01 12:50:00,74.47,74.51,74.41,74.51,43859.0,65.9991,66.0345,65.9459,66.0345,43859.0
2022-06-01 12:55:00,74.51,74.51,74.42,74.44,57195.0,66.0345,66.0345,65.9548,65.9725,57195.0
2022-06-01 13:00:00,74.45,74.49,74.37,74.38,41285.0,65.9814,66.0168,65.9105,65.9193,41285.0
2022-06-01 13:05:00,74.38,74.53,74.37,74.53,81806.0,65.9193,66.0523,65.9105,66.0523,81806.0
2022-06-01 13:10:00,74.53,74.56,74.46,74.46,44820.0,66.0523,66.0789,65.9902,65.9902,44820.0
2022-06-01 13:15:00,74.47,74.54,74.46,74.53,80302.0,65.9991,66.0611,65.9902,66.0523,80302.0
2022-06-01 13:20:00,74.52,74.61,74.51,74.61,95667.0,66.0434,66.1232,66.0345,66.1232,95667.0
2022-06-01 13:25:00,74.61,74.73,74.6,74.67,80299.0,66.1232,66.2295,66.1143,66.1763,80299.0
2022-06-01 13:30:00,74.67,74.74,74.67,74.73,40948.0,66.1763,66.2384,66.1763,66.2295,40948.0
2022-06-01 13:35:00,74.73,74.78,74.71,74.73,74138.0,66.2295,66.2738,66.2118,66.2295,74138.0
2022-06-01 13:40:00,74.73,74.75,74.65,74.67,43212.0,66.2295,66.2472,66.1586,66.1763,43212.0
2022-06-01 13:45:00,74.68,74.72,74.66,74.69,64899.0,66.1852,66.2207,66.1675,66.1941,64899.0
2022-06-01 13:50:00,74.69,74.71,74.61,74.67,63440.0,66.1941,66.2118,66.1232,66.1763,63440.0
2022-06-01 13:55:00,74.67,74.71,74.61,74.62,102614.0,66.1763,66.2118,66.1232,66.132,102614.0
2022-06-01 14:00:00,74.62,74.75,74.62,74.73,78466.0,66.132,66.2472,66.132,66.2295,78466.0
2022-06-01 14:05:00,74.72,74.8,74.71,74.8,53227.0,66.2207,66.2916,66.2118,66.2916,53227.0
2022-06-01 14:10:00,74.81,74.82,74.72,74.75,92930.0,66.3004,66.3093,66.2207,66.2472,92930.0
2022-06-01 14:15:00,74.75,74.79,74.74,74.78,62091.0,66.2472,66.2827,66.2384,66.2738,62091.0
2022-06-01 14:20:00,74.79,74.91,74.76,74.9,106724.0,66.2827,66.389,66.2561,66.3802,106724.0
2022-06-01 14:25:00,74.9,75.04,74.89,74.95,77298.0,66.3802,66.5043,66.3713,66.4245,77298.0
2022-06-01 14:30:00,74.96,74.98,74.91,74.94,102579.0,66.4334,66.4511,66.389,66.4156,102579.0
2022-06-01 14:35:00,74.94,74.97,74.9,74.91,115621.0,66.4156,66.4422,66.3802,66.389,115621.0
2022-06-01 14:40:00,74.9,75.03,74.87,75.01,54763.0,66.3802,66.4954,66.3536,66.4777,54763.0
2022-06-01 14:45:00,75.02,75.03,74.9,74.96,67590.0,66.4865,66.4954,66.3802,66.4334,67590.0
2022-06-01 14:50:00,74.95,75.03,74.93,74.95,64110.0,66.4245,66.4954,66.4068,66.4245,64110.0
2022-06-01 14:55:00,74.95,75.03,74.93,75.02,88686.0,66.4245,66.4954,66.4068,66.4865,88686.0
2022-06-01 15:00:00,75.02,75.09,75.0,75.08,58537.0,66.4865,66.5486,66.4688,66.5397,58537.0
2022-06-01 15:05:00,75.08,75.09,75.0,75.02,114621.0,66.5397,66.5486,66.4688,66.4865,114621.0
2022-06-01 15:10:00,75.01,75.11,74.99,75.08,111359.0,66.4777,66.5663,66.4599,66.5397,111359.0
2022-06-01 15:15:00,75.08,75.09,74.99,75.01,79749.0,66.5397,66.5486,66.4599,66.4777,79749.0
2022-06-01 15:20:00,75.01,75.07,74.99,75.03,140500.0,66.4777,66.5308,66.4599,66.4954,140500.0
2022-06-01 15:25:00,75.03,75.11,74.99,75.09,78571.0,66.4954,66.5663,66.4599,66.5486,78571.0
2022-06-01 15:30:00,75.1,75.16,75.06,75.16,161331.0,66.5574,66.6106,66.522,66.6106,161331.0
2022-06-01 15:35:00,75.16,75.36,75.14,75.34,176684.0,66.6106,66.7879,66.5929,66.7701,176684.0
2022-06-01 15:40:00,75.34,75.34,75.05,75.07,296064.0,66.7701,66.7701,66.5131,66.5308,296064.0
2022-06-01 15:45:00,75.07,75.15,75.05,75.14,153954.0,66.5308,66.6017,66.5131,66.5929,153954.0
2022-06-01 15:50:00,75.13,75.17,75.01,75.02,219148.0,66.584,66.6195,66.4777,66.4865,219148.0
2022-06-01 15:55:00,75.01,75.03,74.91,74.95,494296.0,66.4777,66.4954,66.389,66.4245,494296.0
2022-06-02 09:30:00,75.5,75.58,75.01,75.39,532377.0,66.9119,66.9828,66.4777,66.8144,532377.0
2022-06-02 09:35:00,75.4,75.6,74.85,74.99,242795.0,66.8233,67.0006,66.3359,66.4599,242795.0
2022-06-02 09:40:00,75.0,75.0,74.52,74.63,117118.0,66.4688,66.4688,66.0434,66.1409,117118.0
2022-06-02 09:45:00,74.63,74.65,74.1,74.14,230140.0,66.1409,66.1586,65.6712,65.7066,230140.0
2022-06-02 09:50:00,74.16,74.2,73.94,74.13,245291.0,65.7244,65.7598,65.5294,65.6978,245291.0
2022-06-02 09:55:00,74.14,74.15,73.9,73.99,250793.0,65.7066,65.7155,65.4939,65.5737,250793.0
2022-06-02 10:00:00,73.99,74.01,73.74,73.85,299771.0,65.5737,65.5914,65.3521,65.4496,299771.0
2022-06-02 10:05:00,73.85,73.89,73.65,73.77,172762.0,65.4496,65.4851,65.2724,65.3787,172762.0
2022-06-02 10:10:00,73.78,74.06,73.77,74.06,232831.0,65.3876,65.6357,65.3787,65.6357,232831.0
2022-06-02 10:15:00,74.05,74.05,73.87,73.93,131953.0,65.6269,65.6269,65.4673,65.5205,131953.0
2022-06-02 10:20:00,73.93,73.98,73.7,73.7,145260.0,65.5205,65.5648,65.3167,65.3167,145260.0
2022-06-02 10:25:00,73.69,74.04,73.62,74.03,193995.0,65.3078,65.618,65.2458,65.6091,193995.0
2022-06-02 10:30:00,74.05,74.17,73.91,74.03,133047.0,65.6269,65.7332,65.5028,65.6091,133047.0
2022-06-02 10:35:00,74.02,74.03,73.89,73.92,98220.0,65.6003,65.6091,65.4851,65.5117,98220.0
2022-06-02 10:40:00,73.92,73.99,73.79,73.81,268989.0,65.5117,65.5737,65.3964,65.4142,268989.0
2022-06-02 10:45:00,73.81,73.85,73.67,73.85,116995.0,65.4142,65.4496,65.2901,65.4496,116995.0
2022-06-02 10:50:00,73.85,73.9,73.84,73.86,70228.0,65.4496,65.4939,65.4408,65.4585,70228.0
2022-06-02 10:55:00,73.86,73.94,73.82,73.92,98590.0,65.4585,65.5294,65.423,65.5117,98590.0
2022-06-02 11:00:00,73.93,73.99,73.84,73.97,93549.0,65.5205,65.5737,65.4408,65.556,93549.0
2022-06-02 11:05:00,73.97,74.18,73.96,74.06,180080.0,65.556,65.7421,65.5471,65.6357,180080.0
2022-06-02 11:10:00,74.07,74.18,74.05,74.14,62149.0,65.6446,65.7421,65.6269,65.7066,62149.0
2022-06-02 11:15:00,74.14,74.19,74.09,74.1,65088.0,65.7066,65.7509,65.6623,65.6712,65088.0
2022-06-02 11:20:00,74.1,74.11,74.04,74.09,91445.0,65.6712,65.68,65.618,65.6623,91445.0
2022-06-02 11:25:00,74.09,74.18,74.07,74.11,71462.0,65.6623,65.7421,65.6446,65.68,71462.0
2022-06-02 11:30:00,74.12,74.17,74.07,74.09,39200.0,65.6889,65.7332,65.6446,65.6623,39200.0
2022-06-02 11:35:00,74.09,74.18,74.05,74.16,49492.0,65.6623,65.7421,65.6269,65.7244,49492.0
2022-06-02 11:40:00,74.16,74.3,74.16,74.3,54619.0,65.7244,65.8484,65.7244,65.8484,54619.0
2022-06-02 11:45:00,74.3,74.37,74.28,74.36,60041.0,65.8484,65.9105,65.8307,65.9016,60041.0
2022-06-02 11:50:00,74.38,74.43,74.36,74.37,67229.0,65.9193,65.9636,65.9016,65.9105,67229.0
2022-06-02 11:55:00,74.37,74.39,74.29,74.32,38863.0,65.9105,65.9282,65.8396,65.8662,38863.0
2022-06-02 12:00:00,74.32,74.33,74.22,74.28,47809.0,65.8662,65.875,65.7775,65.8307,47809.0
2022-06-02 12:05:00,74.28,74.32,74.22,74.29,43272.0,65.8307,65.8662,65.7775,65.8396,43272.0
2022-06-02 12:10:00,74.3,74.3,74.19,74.2,35663.0,65.8484,65.8484,65.7509,65.7598,35663.0
2022-06-02 12:15:00,74.2,74.22,74.17,74.21,47702.0,65.7598,65.7775,65.7332,65.7687,47702.0
2022-06-02 12:20:00,74.22,74.23,74.17,74.23,56355.0,65.7775,65.7864,65.7332,65.7864,56355.0
2022-06-02 12:25:00,74.23,74.26,74.19,74.22,67591.0,65.7864,65.813,65.7509,65.7775,67591.0
2022-06-02 12:30:00,74.22,74.24,74.16,74.17,35649.0,65.7775,65.7953,65.7244,65.7332,35649.0
2022-06-02 12:35:00,74.17,74.25,74.17,74.24,96421.0,65.7332,65.8041,65.7332,65.7953,96421.0
2022-06-02 12:40:00,74.25,74.27,74.12,74.21,127532.0,65.8041,65.8218,65.6889,65.7687,127532.0
2022-06-02 12:45:00,74.21,74.27,74.19,74.2,131528.0,65.7687,65.8218,65.7509,65.7598,131528.0
2022-06-02 12:50:00,74.21,74.24,74.18,74.2,67275.0,65.7687,65.7953,65.7421,65.7598,67275.0
2022-06-02 12:55:00,74.2,74.28,74.16,74.26,96883.0,65.7598,65.8307,65.7244,65.813,96883.0
2022-06-02 13:00:00,74.26,74.26,74.16,74.16,66426.0,65.813,65.813,65.7244,65.7244,66426.0
2022-06-02 13:05:00,74.15,74.19,74.07,74.08,192143.0,65.7155,65.7509,65.6446,65.6535,192143.0
2022-06-02 13:10:00,74.08,74.09,73.99,74.02,69926.0,65.6535,65.6623,65.5737,65.6003,69926.0
2022-06-02 13:15:00,74.02,74.08,73.98,74.02,85541.0,65.6003,65.6535,65.5648,65.6003,85541.0
2022-06-02 13:20:00,74.02,74.04,73.99,74.02,54558.0,65.6003,65.618,65.5737,65.6003,54558.0
2022-06-02 13:25:00,74.01,74.06,73.98,74.03,102372.0,65.5914,65.6357,65.5648,65.6091,102372.0
2022-06-02 13:30:00,74.03,74.07,74.01,74.03,59641.0,65.6091,65.6446,65.5914,65.6091,59641.0
2022-06-02 13:35:00,74.03,74.05,74.0,74.03,68700.0,65.6091,65.6269,65.5826,65.6091,68700.0
2022-06-02 13:40:00,74.03,74.09,74.0,74.06,99453.0,65.6091,65.6623,65.5826,65.6357,99453.0
2022-06-02 13:45:00,74.05,74.1,74.03,74.1,71212.0,65.6269,65.6712,65.6091,65.6712,71212.0
2022-06-02 13:50:00,74.11,74.13,74.08,74.11,45487.0,65.68,65.6978,65.6535,65.68,45487.0
2022-06-02 13:55:00,74.11,74.15,74.03,74.11,67037.0,65.68,65.7155,65.6091,65.68,67037.0
2022-06-02 14:00:00,74.11,74.24,74.05,74.24,86413.0,65.68,65.7953,65.6269,65.7953,86413.0
2022-06-02 14:05:00,74.24,74.3,74.23,74.3,107821.0,65.7953,65.8484,65.7864,65.8484,107821.0
2022-06-02 14:10:00,74.3,74.34,74.29,74.33,39454.0,65.8484,65.8839,65.8396,65.875,39454.0
2022-06-02 14:15:00,74.32,74.35,74.3,74.34,48308.0,65.8662,65.8927,65.8484,65.8839,48308.0
2022-06-02 14:20:00,74.34,74.37,74.3,74.3,52080.0,65.8839,65.9105,65.8484,65.8484,52080.0
2022-06-02 14:25:00,74.31,74.36,74.29,74.35,60223.0,65.8573,65.9016,65.8396,65.8927,60223.0
2022-06-02 14:30:00,74.35,74.48,74.35,74.41,61172.0,65.8927,66.008,65.8927,65.9459,61172.0
2022-06-02 14:35:00,74.4,74.42,74.39,74.4,44100.0,65.9371,65.9548,65.9282,65.9371,44100.0
2022-06-02 14:40:00,74.4,74.42,74.38,74.4,32272.0,65.9371,65.9548,65.9193,65.9371,32272.0
2022-06-02 14:45:00,74.4,74.45,74.39,74.41,58094.0,65.9371,65.9814,65.9282,65.9459,58094.0
2022-06-02 14:50:00,74.41,74.5,74.39,74.48,133618.0,65.9459,66.0257,65.9282,66.008,133618.0
2022-06-02 14:55:00,74.48,74.51,74.4,74.44,208707.0,66.008,66.0345,65.9371,65.9725,208707.0
2022-06-02 15:00:00,74.44,74.46,74.38,74.39,128431.0,65.9725,65.9902,65.9193,65.9282,128431.0
2022-06-02 15:05:00,74.39,74.53,74.36,74.48,155418.0,65.9282,66.0523,65.9016,66.008,155418.0
2022-06-02 15:10:00,74.47,74.58,74.44,74.56,124646.0,65.9991,66.0966,65.9725,66.0789,124646.0
2022-06-02 15:15:00,74.56,74.62,74.56,74.6,161955.0,66.0789,66.132,66.0789,66.1143,161955.0
2022-06-02 15:20:00,74.6,74.64,74.59,74.61,175434.0,66.1143,66.1498,66.1054,66.1232,175434.0
2022-06-02 15:25:00,74.61,74.79,74.6,74.76,286168.0,66.1232,66.2827,66.1143,66.2561,286168.0
2022-06-02 15:30:00,74.77,74.81,74.71,74.8,110567.0,66.265,66.3004,66.2118,66.2916,110567.0
2022-06-02 15:35:00,74.8,74.94,74.77,74.86,193169.0,66.2916,66.4156,66.265,66.3447,193169.0
2022-06-02 15:40:00,74.86,74.94,74.86,74.9,165228.0,66.3447,66.4156,66.3447,66.3802,165228.0
2022-06-02 15:45:00,74.9,74.95,74.83,74.9,273880.0,66.3802,66.4245,66.3181,66.3802,273880.0
2022-06-02 15:50:00,74.91,75.01,74.89,74.98,378268.0,66.389,66.4777,66.3713,66.4511,378268.0
2022-06-02 15:55:00,74.99,75.07,74.98,75.06,598907.0,66.4599,66.5308,66.4511,66.522,598907.0
2022-06-03 09:30:00,74.35,75.0,74.3,74.95,584491.0,65.8927,66.4688,65.8484,66.4245,584491.0
2022-06-03 09:35:00,74.94,75.12,74.8,74.88,167472.0,66.4156,66.5752,66.2916,66.3625,167472.0
2022-06-03 09:40:00,74.87,74.98,74.79,74.91,196999.0,66.3536,66.4511,66.2827,66.389,196999.0
2022-06-03 09:45:00,74.9,74.98,74.79,74.93,190089.0,66.3802,66.4511,66.2827,66.4068,190089.0
2022-06-03 09:50:00,74.94,74.95,74.8,74.8,115154.0,66.4156,66.4245,66.2916,66.2916,115154.0
2022-06-03 09:55:00,74.8,74.94,74.8,74.92,107777.0,66.2916,66.4156,66.2916,66.3979,107777.0
2022-06-03 10:00:00,74.93,75.05,74.89,74.96,86462.0,66.4068,66.5131,66.3713,66.4334,86462.0
2022-06-03 10:05:00,74.97,75.1,74.96,75.05,68504.0,66.4422,66.5574,66.4334,66.5131,68504.0
2022-06-03 10:10:00,75.04,75.07,74.95,75.03,94416.0,66.5043,66.5308,66.4245,66.4954,94416.0
2022-06-03 10:15:00,75.03,75.07,75.0,75.02,71014.0,66.4954,66.5308,66.4688,66.4865,71014.0
2022-06-03 10:20:00,75.02,75.06,74.94,74.99,79871.0,66.4865,66.522,66.4156,66.4599,79871.0
2022-06-03 10:25:00,74.98,75.02,74.94,74.99,76454.0,66.4511,66.4865,66.4156,66.4599,76454.0
2022-06-03 10:30:00,75.0,75.1,74.96,75.09,89508.0,66.4688,66.5574,66.4334,66.5486,89508.0
2022-06-03 10:35:00,75.09,75.14,74.9,74.98,402437.0,66.5486,66.5929,66.3802,66.4511,402437.0
2022-06-03 10:40:00,74.97,75.03,74.83,74.99,316754.0,66.4422,66.4954,66.3181,66.4599,316754.0
2022-06-03 10:45:00,74.99,75.02,74.95,74.98,173249.0,66.4599,66.4865,66.4245,66.4511,173249.0
2022-06-03 10:50:00,74.98,75.07,74.91,74.93,142324.0,66.4511,66.5308,66.389,66.4068,142324.0
2022-06-03 10:55:00,74.94,75.0,74.9,74.95,106728.0,66.4156,66.4688,66.3802,66.4245,106728.0
2022-06-03 11:00:00,74.95,74.96,74.83,74.93,181925.0,66.4245,66.4334,66.3181,66.4068,181925.0
2022-06-03 11:05:00,74.93,74.94,74.81,74.81,143170.0,66.4068,66.4156,66.3004,66.3004,143170.0
2022-06-03 11:10:00,74.82,74.89,74.8,74.86,142184.0,66.3093,66.3713,66.2916,66.3447,142184.0
2022-06-03 11:15:00,74.87,74.92,74.84,74.88,108814.0,66.3536,66.3979,66.327,66.3625,108814.0
2022-06-03 11:20:00,74.88,74.93,74.84,74.92,87026.0,66.3625,66.4068,66.327,66.3979,87026.0
2022-06-03 11:25:00,74.92,74.95,74.88,74.92,89299.0,66.3979,66.4245,66.3625,66.3979,89299.0
2022-06-03 11:30:00,74.93,74.93,74.9,74.92,147271.0,66.4068,66.4068,66.3802,66.3979,147271.0
2022-06-03 11:35:00,74.93,74.97,74.92,74.97,87477.0,66.4068,66.4422,66.3979,66.4422,87477.0
2022-06-03 11:40:00,74.97,74.99,74.94,74.95,48242.0,66.4422,66.4599,66.4156,66.4245,48242.0
2022-06-03 11:45:00,74.95,74.96,74.89,74.93,150672.0,66.4245,66.4334,66.3713,66.4068,150672.0
2022-06-03 11:50:00,74.94,74.97,74.93,74.95,146361.0,66.4156,66.4422,66.4068,66.4245,146361.0
2022-06-03 11:55:00,74.95,75.0,74.94,74.96,108110.0,66.4245,66.4688,66.4156,66.4334,108110.0
2022-06-03 12:00:00,74.96,75.01,74.95,74.98,98489.0,66.4334,66.4777,66.4245,66.4511,98489.0
2022-06-03 12:05:00,74.98,75.01,74.97,74.99,63295.0,66.4511,66.4777,66.4422,66.4599,63295.0
2022-06-03 12:10:00,74.99,75.02,74.98,74.99,217062.0,66.4599,66.4865,66.4511,66.4599,217062.0
2022-06-03 12:15:00,74.99,75.01,74.99,74.99,124096.0,66.4599,66.4777,66.4599,66.4599,124096.0
2022-06-03 12:20:00,74.99,75.01,74.94,74.95,115266.0,66.4599,66.4777,66.4156,66.4245,115266.0
2022-06-03 12:25:00,74.95,74.98,74.88,74.93,161789.0,66.4245,66.4511,66.3625,66.4068,161789.0
2022-06-03 12:30:00,74.93,74.94,74.83,74.9,173799.0,66.4068,66.4156,66.3181,66.3802,173799.0
2022-06-03 12:35:00,74.91,74.96,74.87,74.95,62959.0,66.389,66.4334,66.3536,66.4245,62959.0
2022-06-03 12:40:00,74.95,74.96,74.91,74.95,49650.0,66.4245,66.4334,66.389,66.4245,49650.0
2022-06-03 12:45:00,74.95,75.01,74.93,75.0,64708.0,66.4245,66.4777,66.4068,66.4688,64708.0
2022-06-03 12:50:00,75.01,75.1,75.0,75.09,58253.0,66.4777,66.5574,66.4688,66.5486,58253.0
2022-06-03 12:55:00,75.09,75.17,75.07,75.17,38322.0,66.5486,66.6195,66.5308,66.6195,38322.0
2022-06-03 13:00:00,75.16,75.29,75.15,75.28,42312.0,66.6106,66.7258,66.6017,66.717,42312.0
2022-06-03 13:05:00,75.28,75.3,75.23,75.24,48456.0,66.717,66.7347,66.6726,66.6815,48456.0
2022-06-03 13:10:00,75.24,75.24,75.09,75.09,40491.0,66.6815,66.6815,66.5486,66.5486,40491.0
2022-06-03 13:15:00,75.1,75.16,74.97,75.0,227853.0,66.5574,66.6106,66.4422,66.4688,227853.0
2022-06-03 13:20:00,75.0,75.1,75.0,75.06,72166.0,66.4688,66.5574,66.4688,66.522,72166.0
2022-06-03 13:25:00,75.06,75.09,75.05,75.06,60353.0,66.522,66.5486,66.5131,66.522,60353.0
2022-06-03 13:30:00,75.06,75.1,75.02,75.09,48088.0,66.522,66.5574,66.4865,66.5486,48088.0
2022-06-03 13:35:00,75.09,75.11,75.06,75.06,41967.0,66.5486,66.5663,66.522,66.522,41967.0
2022-06-03 13:40:00,75.07,75.1,75.02,75.09,87486.0,66.5308,66.5574,66.4865,66.5486,87486.0
2022-06-03 13:45:00,75.09,75.11,75.06,75.1,102703.0,66.5486,66.5663,66.522,66.5574,102703.0
2022-06-03 13:50:00,75.11,75.13,75.08,75.1,58483.0,66.5663,66.584,66.5397,66.5574,58483.0
2022-06-03 13:55:00,75.09,75.11,75.07,75.09,60244.0,66.5486,66.5663,66.5308,66.5486,60244.0
2022-06-03 14:00:00,75.09,75.1,75.0,75.09,83633.0,66.5486,66.5574,66.4688,66.5486,83633.0
2022-06-03 14:05:00,75.09,75.11,75.07,75.09,75799.0,66.5486,66.5663,66.5308,66.5486,75799.0
2022-06-03 14:10:00,75.08,75.12,75.07,75.11,88355.0,66.5397,66.5752,66.5308,66.5663,88355.0
2022-06-03 14:15:00,75.12,75.12,75.08,75.12,106961.0,66.5752,66.5752,66.5397,66.5752,106961.0
2022-06-03 14:20:00,75.12,75.12,75.07,75.1,65330.0,66.5752,66.5752,66.5308,66.5574,65330.0
2022-06-03 14:25:00,75.1,75.17,75.1,75.17,36323.0,66.5574,66.6195,66.5574,66.6195,36323.0
2022-06-03 14:30:00,75.17,75.18,75.09,75.13,69483.0,66.6195,66.6283,66.5486,66.584,69483.0
2022-06-03 14:35:00,75.13,75.14,75.07,75.09,54770.0,66.584,66.5929,66.5308,66.5486,54770.0
2022-06-03 14:40:00,75.1,75.18,75.08,75.17,46458.0,66.5574,66.6283,66.5397,66.6195,46458.0
2022-06-03 14:45:00,75.18,75.2,75.12,75.2,73304.0,66.6283,66.6461,66.5752,66.6461,73304.0
2022-06-03 14:50:00,75.2,75.2,75.12,75.17,88674.0,66.6461,66.6461,66.5752,66.6195,88674.0
2022-06-03 14:55:00,75.16,75.24,75.14,75.23,57169.0,66.6106,66.6815,66.5929,66.6726,57169.0
2022-06-03 15:00:00,75.23,75.24,75.14,75.2,65246.0,66.6726,66.6815,66.5929,66.6461,65246.0
2022-06-03 15:05:00,75.2,75.22,75.11,75.12,81812.0,66.6461,66.6638,66.5663,66.5752,81812.0
2022-06-03 15:10:00,75.13,75.16,75.1,75.13,96111.0,66.584,66.6106,66.5574,66.584,96111.0
2022-06-03 15:15:00,75.13,75.14,75.07,75.09,176831.0,66.584,66.5929,66.5308,66.5486,176831.0
2022-06-03 15:20:00,75.1,75.13,75.08,75.1,64502.0,66.5574,66.584,66.5397,66.5574,64502.0
2022-06-03 15:25:00,75.11,75.23,75.09,75.23,118143.0,66.5663,66.6726,66.5486,66.6726,118143.0
2022-06-03 15:30:00,75.22,75.23,75.14,75.16,108575.0,66.6638,66.6726,66.5929,66.6106,108575.0
2022-06-03 15:35:00,75.16,75.32,75.12,75.25,149703.0,66.6106,66.7524,66.5752,66.6904,149703.0
2022-06-03 15:40:00,75.25,75.27,75.06,75.09,138449.0,66.6904,66.7081,66.522,66.5486,138449.0
2022-06-03 15:45:00,75.09,75.15,75.02,75.07,155537.0,66.5486,66.6017,66.4865,66.5308,155537.0
2022-06-03 15:50:00,75.07,75.16,75.01,75.16,239990.0,66.5308,66.6106,66.4777,66.6106,239990.0
2022-06-03 15:55:00,75.16,75.19,75.07,75.16,487529.0,66.6106,66.6372,66.5308,66.6106,487529.0
2022-06-06 09:30:00,75.45,75.45,75.12,75.28,171124.0,66.8676,66.8676,66.5752,66.717,171124.0
2022-06-06 09:35:00,75.26,75.43,75.19,75.38,143519.0,66.6992,66.8499,66.6372,66.8056,143519.0
2022-06-06 09:40:00,75.38,75.63,75.33,75.5,88281.0,66.8056,67.0271,66.7613,66.9119,88281.0
2022-06-06 09:45:00,75.5,75.6,75.44,75.49,88398.0,66.9119,67.0006,66.8588,66.9031,88398.0
2022-06-06 09:50:00,75.5,75.62,75.41,75.42,103067.0,66.9119,67.0183,66.8322,66.841,103067.0
2022-06-06 09:55:00,75.41,75.55,75.36,75.44,83648.0,66.8322,66.9562,66.7879,66.8588,83648.0
2022-06-06 10:00:00,75.44,75.56,75.38,75.42,124348.0,66.8588,66.9651,66.8056,66.841,124348.0
2022-06-06 10:05:00,75.43,75.53,75.33,75.48,87430.0,66.8499,66.9385,66.7613,66.8942,87430.0
2022-06-06 10:10:00,75.48,75.61,75.47,75.52,63596.0,66.8942,67.0094,66.8853,66.9297,63596.0
2022-06-06 10:15:00,75.51,75.51,75.44,75.45,116090.0,66.9208,66.9208,66.8588,66.8676,116090.0
2022-06-06 10:20:00,75.45,75.51,75.4,75.42,59270.0,66.8676,66.9208,66.8233,66.841,59270.0
2022-06-06 10:25:00,75.43,75.47,75.39,75.45,104371.0,66.8499,66.8853,66.8144,66.8676,104371.0
2022-06-06 10:30:00,75.46,75.58,75.45,75.56,65757.0,66.8765,66.9828,66.8676,66.9651,65757.0
2022-06-06 10:35:00,75.56,75.57,75.48,75.53,67465.0,66.9651,66.974,66.8942,66.9385,67465.0
2022-06-06 10:40:00,75.53,75.55,75.46,75.51,145619.0,66.9385,66.9562,66.8765,66.9208,145619.0
2022-06-06 10:45:00,75.52,75.59,75.5,75.55,46210.0,66.9297,66.9917,66.9119,66.9562,46210.0
2022-06-06 10:50:00,75.54,75.55,75.49,75.5,60950.0,66.9474,66.9562,66.9031,66.9119,60950.0
2022-06-06 10:55:00,75.51,75.56,75.5,75.51,40026.0,66.9208,66.9651,66.9119,66.9208,40026.0
2022-06-06 11:00:00,75.51,75.53,75.49,75.5,299038.0,66.9208,66.9385,66.9031,66.9119,299038.0
2022-06-06 11:05:00,75.5,75.54,75.49,75.53,100326.0,66.9119,66.9474,66.9031,66.9385,100326.0
2022-06-06 11:10:00,75.53,75.53,75.45,75.5,98818.0,66.9385,66.9385,66.8676,66.9119,98818.0
2022-06-06 11:15:00,75.49,75.53,75.36,75.38,196384.0,66.9031,66.9385,66.7879,66.8056,196384.0
2022-06-06 11:20:00,75.38,75.39,75.25,75.26,142154.0,66.8056,66.8144,66.6904,66.6992,142154.0
2022-06-06 11:25:00,75.26,75.33,75.21,75.27,157095.0,66.6992,66.7613,66.6549,66.7081,157095.0
2022-06-06 11:30:00,75.28,75.35,75.25,75.26,115314.0,66.717,66.779,66.6904,66.6992,115314.0
2022-06-06 11:35:00,75.25,75.26,75.16,75.17,58226.0,66.6904,66.6992,66.6106,66.6195,58226.0
2022-06-06 11:40:00,75.17,75.22,75.17,75.22,40840.0,66.6195,66.6638,66.6195,66.6638,40840.0
2022-06-06 11:45:00,75.22,75.25,75.18,75.19,77058.0,66.6638,66.6904,66.6283,66.6372,77058.0
2022-06-06 11:50:00,75.19,75.19,74.97,75.09,197535.0,66.6372,66.6372,66.4422,66.5486,197535.0
2022-06-06 11:55:00,75.11,75.16,75.09,75.15,76156.0,66.5663,66.6106,66.5486,66.6017,76156.0
2022-06-06 12:00:00,75.15,75.26,75.13,75.14,80749.0,66.6017,66.6992,66.584,66.5929,80749.0
2022-06-06 12:05:00,75.14,75.15,75.0,75.01,55494.0,66.5929,66.6017,66.4688,66.4777,55494.0
2022-06-06 12:10:00,75.01,75.02,74.91,74.92,73170.0,66.4777,66.4865,66.389,66.3979,73170.0
2022-06-06 12:15:00,74.92,75.06,74.91,75.02,119690.0,66.3979,66.522,66.389,66.4865,119690.0
2022-06-06 12:20:00,75.02,75.06,74.99,75.01,70384.0,66.4865,66.522,66.4599,66.4777,70384.0
2022-06-06 12:25:00,75.01,75.01,74.9,74.92,46917.0,66.4777,66.4777,66.3802,66.3979,46917.0
2022-06-06 12:30:00,74.91,74.96,74.9,74.96,72051.0,66.389,66.4334,66.3802,66.4334,72051.0
2022-06-06 12:35:00,74.95,74.97,74.94,74.95,47023.0,66.4245,66.4422,66.4156,66.4245,47023.0
2022-06-06 12:40:00,74.95,74.97,74.9,74.91,81721.0,66.4245,66.4422,66.3802,66.389,81721.0
2022-06-06 12:45:00,74.91,74.92,74.87,74.87,46526.0,66.389,66.3979,66.3536,66.3536,46526.0
2022-06-06 12:50:00,74.87,74.87,74.73,74.86,111085.0,66.3536,66.3536,66.2295,66.3447,111085.0
2022-06-06 12:55:00,74.86,74.87,74.79,74.81,71212.0,66.3447,66.3536,66.2827,66.3004,71212.0
2022-06-06 13:00:00,74.81,74.81,74.69,74.75,77980.0,66.3004,66.3004,66.1941,66.2472,77980.0
2022-06-06 13:05:00,74.75,74.86,74.74,74.86,91877.0,66.2472,66.3447,66.2384,66.3447,91877.0
2022-06-06 13:10:00,74.86,74.93,74.84,74.92,51110.0,66.3447,66.4068,66.327,66.3979,51110.0
2022-06-06 13:15:00,74.92,74.96,74.89,74.95,38899.0,66.3979,66.4334,66.3713,66.4245,38899.0
2022-06-06 13:20:00,74.95,74.95,74.9,74.9,43703.0,66.4245,66.4245,66.3802,66.3802,43703.0
2022-06-06 13:25:00,74.9,74.92,74.88,74.91,36100.0,66.3802,66.3979,66.3625,66.389,36100.0
2022-06-06 13:30:00,74.91,74.94,74.87,74.93,128260.0,66.389,66.4156,66.3536,66.4068,128260.0
2022-06-06 13:35:00,74.92,74.96,74.91,74.92,53528.0,66.3979,66.4334,66.389,66.3979,53528.0
2022-06-06 13:40:00,74.91,75.02,74.91,75.0,56443.0,66.389,66.4865,66.389,66.4688,56443.0
2022-06-06 13:45:00,75.0,75.0,74.95,74.99,86962.0,66.4688,66.4688,66.4245,66.4599,86962.0
2022-06-06 13:50:00,74.99,75.02,74.96,75.0,64572.0,66.4599,66.4865,66.4334,66.4688,64572.0
2022-06-06 13:55:00,75.0,75.06,74.99,75.04,36177.0,66.4688,66.522,66.4599,66.5043,36177.0
2022-06-06 14:00:00,75.03,75.04,75.0,75.01,46217.0,66.4954,66.5043,66.4688,66.4777,46217.0
2022-06-06 14:05:00,75.02,75.06,75.0,75.02,105173.0,66.4865,66.522,66.4688,66.4865,105173.0
2022-06-06 14:10:00,75.02,75.05,75.01,75.02,40557.0,66.4865,66.5131,66.4777,66.4865,40557.0
2022-06-06 14:15:00,75.01,75.03,75.0,75.01,89698.0,66.4777,66.4954,66.4688,66.4777,89698.0
2022-06-06 14:20:00,75.01,75.04,75.0,75.02,52617.0,66.4777,66.5043,66.4688,66.4865,52617.0
2022-06-06 14:25:00,75.02,75.02,74.96,75.01,82431.0,66.4865,66.4865,66.4334,66.4777,82431.0
2022-06-06 14:30:00,75.01,75.01,74.97,74.98,46262.0,66.4777,66.4777,66.4422,66.4511,46262.0
2022-06-06 14:35:00,74.98,74.99,74.96,74.98,103858.0,66.4511,66.4599,66.4334,66.4511,103858.0
2022-06-06 14:40:00,74.97,75.08,74.97,75.08,89812.0,66.4422,66.5397,66.4422,66.5397,89812.0
2022-06-06 14:45:00,75.08,75.12,75.01,75.01,52128.0,66.5397,66.5752,66.4777,66.4777,52128.0
2022-06-06 14:50:00,75.01,75.07,74.98,75.06,59906.0,66.4777,66.5308,66.4511,66.522,59906.0
2022-06-06 14:55:00,75.06,75.12,75.03,75.06,61938.0,66.522,66.5752,66.4954,66.522,61938.0
2022-06-06 15:00:00,75.06,75.12,75.05,75.09,88163.0,66.522,66.5752,66.5131,66.5486,88163.0
2022-06-06 15:05:00,75.08,75.11,75.07,75.09,110676.0,66.5397,66.5663,66.5308,66.5486,110676.0
2022-06-06 15:10:00,75.09,75.15,75.08,75.12,165439.0,66.5486,66.6017,66.5397,66.5752,165439.0
2022-06-06 15:15:00,75.13,75.15,75.09,75.1,151721.0,66.584,66.6017,66.5486,66.5574,151721.0
2022-06-06 15:20:00,75.1,75.14,75.01,75.01,177021.0,66.5574,66.5929,66.4777,66.4777,177021.0
2022-06-06 15:25:00,75.01,75.03,74.96,74.97,88875.0,66.4777,66.4954,66.4334,66.4422,88875.0
2022-06-06 15:30:00,74.97,75.03,74.96,75.0,99068.0,66.4422,66.4954,66.4334,66.4688,99068.0
2022-06-06 15:35:00,75.0,75.02,74.96,75.0,128076.0,66.4688,66.4865,66.4334,66.4688,128076.0
2022-06-06 15:40:00,75.0,75.09,74.97,75.09,142515.0,66.4688,66.5486,66.4422,66.5486,142515.0
2022-06-06 15:45:00,75.09,75.13,75.09,75.1,298112.0,66.5486,66.584,66.5486,66.5574,298112.0
2022-06-06 15:50:00,75.11,75.2,75.09,75.17,252560.0,66.5663,66.6461,66.5486,66.6195,252560.0
2022-06-06 15:55:00,75.17,75.26,75.15,75.23,875505.0,66.6195,66.6992,66.6017,66.6726,875505.0
2022-06-07 09:30:00,75.27,75.64,75.27,75.47,182784.0,66.7081,67.036,66.7081,66.8853,182784.0
2022-06-07 09:35:00,75.46,75.5,75.26,75.47,95688.0,66.8765,66.9119,66.6992,66.8853,95688.0
2022-06-07 09:40:00,75.45,75.6,75.34,75.58,98695.0,66.8676,67.0006,66.7701,66.9828,98695.0
2022-06-07 09:45:00,75.58,75.61,75.41,75.41,87592.0,66.9828,67.0094,66.8322,66.8322,87592.0
2022-06-07 09:50:00,75.41,75.53,75.34,75.53,72584.0,66.8322,66.9385,66.7701,66.9385,72584.0
2022-06-07 09:55:00,75.53,75.56,75.3,75.36,101518.0,66.9385,66.9651,66.7347,66.7879,101518.0
2022-06-07 10:00:00,75.36,75.52,75.35,75.47,54927.0,66.7879,66.9297,66.779,66.8853,54927.0
2022-06-07 10:05:00,75.47,75.49,75.36,75.43,39027.0,66.8853,66.9031,66.7879,66.8499,39027.0
2022-06-07 10:10:00,75.43,75.46,75.19,75.3,112233.0,66.8499,66.8765,66.6372,66.7347,112233.0
2022-06-07 10:15:00,75.31,75.37,75.18,75.35,123418.0,66.7435,66.7967,66.6283,66.779,123418.0
2022-06-07 10:20:00,75.34,75.41,75.28,75.39,40641.0,66.7701,66.8322,66.717,66.8144,40641.0
2022-06-07 10:25:00,75.39,75.48,75.31,75.43,61868.0,66.8144,66.8942,66.7435,66.8499,61868.0
2022-06-07 10:30:00,75.43,75.47,75.38,75.46,86501.0,66.8499,66.8853,66.8056,66.8765,86501.0
2022-06-07 10:35:00,75.46,75.6,75.42,75.53,39167.0,66.8765,67.0006,66.841,66.9385,39167.0
2022-06-07 10:40:00,75.52,75.61,75.49,75.55,42472.0,66.9297,67.0094,66.9031,66.9562,42472.0
2022-06-07 10:45:00,75.56,75.56,75.47,75.49,101135.0,66.9651,66.9651,66.8853,66.9031,101135.0
2022-06-07 10:50:00,75.51,75.63,75.5,75.63,126302.0,66.9208,67.0271,66.9119,67.0271,126302.0
2022-06-07 10:55:00,75.63,75.64,75.54,75.56,54074.0,67.0271,67.036,66.9474,66.9651,54074.0
2022-06-07 11:00:00,75.57,75.68,75.56,75.64,61851.0,66.974,67.0715,66.9651,67.036,61851.0
2022-06-07 11:05:00,75.64,75.72,75.6,75.72,78107.0,67.036,67.1069,67.0006,67.1069,78107.0
2022-06-07 11:10:00,75.72,75.81,75.71,75.78,34668.0,67.1069,67.1867,67.098,67.1601,34668.0
2022-06-07 11:15:00,75.78,75.82,75.74,75.8,72100.0,67.1601,67.1955,67.1246,67.1778,72100.0
2022-06-07 11:20:00,75.79,75.83,75.76,75.77,36705.0,67.1689,67.2044,67.1424,67.1512,36705.0
2022-06-07 11:25:00,75.76,75.82,75.75,75.79,41403.0,67.1424,67.1955,67.1335,67.1689,41403.0
2022-06-07 11:30:00,75.8,75.81,75.72,75.77,74449.0,67.1778,67.1867,67.1069,67.1512,74449.0
2022-06-07 11:35:00,75.76,75.8,75.72,75.78,60351.0,67.1424,67.1778,67.1069,67.1601,60351.0
2022-06-07 11:40:00,75.79,75.84,75.76,75.81,30425.0,67.1689,67.2133,67.1424,67.1867,30425.0
2022-06-07 11:45:00,75.81,75.82,75.74,75.76,39702.0,67.1867,67.1955,67.1246,67.1424,39702.0
2022-06-07 11:50:00,75.75,75.76,75.7,75.73,67231.0,67.1335,67.1424,67.0892,67.1158,67231.0
2022-06-07 11:55:00,75.73,75.77,75.7,75.73,66706.0,67.1158,67.1512,67.0892,67.1158,66706.0
2022-06-07 12:00:00,75.73,75.79,75.73,75.77,33301.0,67.1158,67.1689,67.1158,67.1512,33301.0
2022-06-07 12:05:00,75.76,75.8,75.73,75.76,52680.0,67.1424,67.1778,67.1158,67.1424,52680.0
2022-06-07 12:10:00,75.75,75.78,75.7,75.76,86507.0,67.1335,67.1601,67.0892,67.1424,86507.0
2022-06-07 12:15:00,75.76,75.79,75.71,75.78,40466.0,67.1424,67.1689,67.098,67.1601,40466.0
2022-06-07 12:20:00,75.77,75.87,75.74,75.84,106454.0,67.1512,67.2398,67.1246,67.2133,106454.0
2022-06-07 12:25:00,75.83,75.9,75.77,75.89,62899.0,67.2044,67.2664,67.1512,67.2576,62899.0
2022-06-07 12:30:00,75.89,75.94,75.86,75.87,97777.0,67.2576,67.3019,67.231,67.2398,97777.0
2022-06-07 12:35:00,75.87,75.9,75.84,75.86,38664.0,67.2398,67.2664,67.2133,67.231,38664.0
2022-06-07 12:40:00,75.87,75.88,75.76,75.78,74675.0,67.2398,67.2487,67.1424,67.1601,74675.0
2022-06-07 12:45:00,75.78,75.79,75.74,75.75,44317.0,67.1601,67.1689,67.1246,67.1335,44317.0
2022-06-07 12:50:00,75.75,75.78,75.72,75.75,132991.0,67.1335,67.1601,67.1069,67.1335,132991.0
2022-06-07 12:55:00,75.75,75.75,75.69,75.75,63560.0,67.1335,67.1335,67.0803,67.1335,63560.0
2022-06-07 13:00:00,75.76,75.82,75.73,75.8,61594.0,67.1424,67.1955,67.1158,67.1778,61594.0
2022-06-07 13:05:00,75.81,75.81,75.78,75.8,53447.0,67.1867,67.1867,67.1601,67.1778,53447.0
2022-06-07 13:10:00,75.81,75.82,75.77,75.81,67850.0,67.1867,67.1955,67.1512,67.1867,67850.0
2022-06-07 13:15:00,75.81,75.9,75.8,75.84,104347.0,67.1867,67.2664,67.1778,67.2133,104347.0
2022-06-07 13:20:00,75.84,75.88,75.84,75.86,46147.0,67.2133,67.2487,67.2133,67.231,46147.0
2022-06-07 13:25:00,75.86,75.86,75.84,75.86,34920.0,67.231,67.231,67.2133,67.231,34920.0
2022-06-07 13:30:00,75.86,75.87,75.83,75.84,73614.0,67.231,67.2398,67.2044,67.2133,73614.0
2022-06-07 13:35:00,75.84,75.88,75.83,75.88,44550.0,67.2133,67.2487,67.2044,67.2487,44550.0
2022-06-07 13:40:00,75.87,75.88,75.84,75.86,38894.0,67.2398,67.2487,67.2133,67.231,38894.0
2022-06-07 13:45:00,75.87,75.87,75.85,75.87,42268.0,67.2398,67.2398,67.2221,67.2398,42268.0
2022-06-07 13:50:00,75.87,75.98,75.85,75.96,118622.0,67.2398,67.3373,67.2221,67.3196,118622.0
2022-06-07 13:55:00,75.96,76.03,75.96,75.98,65172.0,67.3196,67.3816,67.3196,67.3373,65172.0
2022-06-07 14:00:00,75.98,76.01,75.96,76.01,225985.0,67.3373,67.3639,67.3196,67.3639,225985.0
2022-06-07 14:05:00,76.01,76.15,75.99,76.14,99332.0,67.3639,67.488,67.3462,67.4791,99332.0
2022-06-07 14:10:00,76.15,76.19,76.12,76.17,45844.0,67.488,67.5234,67.4614,67.5057,45844.0
2022-06-07 14:15:00,76.17,76.2,76.1,76.11,76744.0,67.5057,67.5323,67.4437,67.4525,76744.0
2022-06-07 14:20:00,76.12,76.13,76.1,76.12,54772.0,67.4614,67.4703,67.4437,67.4614,54772.0
2022-06-07 14:25:00,76.12,76.2,76.11,76.18,102469.0,67.4614,67.5323,67.4525,67.5146,102469.0
2022-06-07 14:30:00,76.18,76.24,76.15,76.22,143859.0,67.5146,67.5678,67.488,67.55,143859.0
2022-06-07 14:35:00,76.21,76.25,76.19,76.22,126769.0,67.5412,67.5766,67.5234,67.55,126769.0
2022-06-07 14:40:00,76.22,76.22,76.11,76.14,299367.0,67.55,67.55,67.4525,67.4791,299367.0
2022-06-07 14:45:00,76.14,76.17,76.05,76.11,131225.0,67.4791,67.5057,67.3994,67.4525,131225.0
2022-06-07 14:50:00,76.11,76.13,75.96,76.0,122417.0,67.4525,67.4703,67.3196,67.3551,122417.0
2022-06-07 14:55:00,75.99,76.03,75.95,76.03,89808.0,67.3462,67.3816,67.3107,67.3816,89808.0
2022-06-07 15:00:00,76.03,76.14,76.01,76.14,148851.0,67.3816,67.4791,67.3639,67.4791,148851.0
2022-06-07 15:05:00,76.15,76.15,76.08,76.09,104337.0,67.488,67.488,67.426,67.4348,104337.0
2022-06-07 15:10:00,76.09,76.12,76.05,76.1,87631.0,67.4348,67.4614,67.3994,67.4437,87631.0
2022-06-07 15:15:00,76.1,76.14,76.09,76.13,64390.0,67.4437,67.4791,67.4348,67.4703,64390.0
2022-06-07 15:20:00,76.13,76.3,76.12,76.28,169204.0,67.4703,67.6209,67.4614,67.6032,169204.0
2022-06-07 15:25:00,76.29,76.34,76.27,76.3,158502.0,67.6121,67.6564,67.5943,67.6209,158502.0
2022-06-07 15:30:00,76.29,76.32,76.17,76.2,166810.0,67.6121,67.6387,67.5057,67.5323,166810.0
2022-06-07 15:35:00,76.2,76.32,76.2,76.32,123054.0,67.5323,67.6387,67.5323,67.6387,123054.0
2022-06-07 15:40:00,76.32,76.43,76.32,76.4,184460.0,67.6387,67.7361,67.6387,67.7096,184460.0
2022-06-07 15:45:00,76.4,76.52,76.39,76.5,246445.0,67.7096,67.8159,67.7007,67.7982,246445.0
2022-06-07 15:50:00,76.5,76.71,76.48,76.7,706161.0,67.7982,67.9843,67.7805,67.9754,706161.0
2022-06-07 15:55:00,76.71,76.72,76.57,76.58,814513.0,67.9843,67.9932,67.8602,67.8691,814513.0
2022-06-08 09:30:00,76.52,76.52,76.23,76.41,198036.0,67.8159,67.8159,67.5589,67.7184,198036.0
2022-06-08 09:35:00,76.43,76.45,76.17,76.44,83683.0,67.7361,67.7539,67.5057,67.745,83683.0
2022-06-08 09:40:00,76.45,76.51,76.36,76.48,64088.0,67.7539,67.807,67.6741,67.7805,64088.0
2022-06-08 09:45:00,76.49,76.5,76.35,76.39,65807.0,67.7893,67.7982,67.6652,67.7007,65807.0
2022-06-08 09:50:00,76.41,76.5,76.37,76.38,62187.0,67.7184,67.7982,67.683,67.6918,62187.0
2022-06-08 09:55:00,76.38,76.38,76.12,76.23,88432.0,67.6918,67.6918,67.4614,67.5589,88432.0
2022-06-08 10:00:00,76.23,76.32,76.16,76.25,50969.0,67.5589,67.6387,67.4969,67.5766,50969.0
2022-06-08 10:05:00,76.25,76.33,76.16,76.19,70739.0,67.5766,67.6475,67.4969,67.5234,70739.0
2022-06-08 10:10:00,76.2,76.28,76.18,76.18,93843.0,67.5323,67.6032,67.5146,67.5146,93843.0
2022-06-08 10:15:00,76.17,76.38,76.16,76.38,88907.0,67.5057,67.6918,67.4969,67.6918,88907.0
2022-06-08 10:20:00,76.38,76.5,76.38,76.49,71441.0,67.6918,67.7982,67.6918,67.7893,71441.0
2022-06-08 10:25:00,76.5,76.62,76.46,76.53,58653.0,67.7982,67.9045,67.7627,67.8248,58653.0
2022-06-08 10:30:00,76.53,76.71,76.51,76.7,60230.0,67.8248,67.9843,67.807,67.9754,60230.0
2022-06-08 10:35:00,76.69,76.81,76.66,76.8,48861.0,67.9666,68.0729,67.94,68.0641,48861.0
2022-06-08 10:40:00,76.81,76.82,76.69,76.69,64669.0,68.0729,68.0818,67.9666,67.9666,64669.0
2022-06-08 10:45:00,76.68,76.74,76.65,76.73,49273.0,67.9577,68.0109,67.9311,68.002,49273.0
2022-06-08 10:50:00,76.73,76.81,76.71,76.74,47107.0,68.002,68.0729,67.9843,68.0109,47107.0
2022-06-08 10:55:00,76.73,76.76,76.65,76.7,39923.0,68.002,68.0286,67.9311,67.9754,39923.0
2022-06-08 11:00:00,76.7,76.76,76.67,76.75,41308.0,67.9754,68.0286,67.9488,68.0197,41308.0
2022-06-08 11:05:00,76.75,76.76,76.66,76.69,70949.0,68.0197,68.0286,67.94,67.9666,70949.0
2022-06-08 11:10:00,76.69,76.73,76.66,76.73,46309.0,67.9666,68.002,67.94,68.002,46309.0
2022-06-08 11:15:00,76.73,76.77,76.69,76.69,39972.0,68.002,68.0375,67.9666,67.9666,39972.0
2022-06-08 11:20:00,76.7,76.73,76.63,76.67,38728.0,67.9754,68.002,67.9134,67.9488,38728.0
2022-06-08 11:25:00,76.67,76.68,76.6,76.62,32154.0,67.9488,67.9577,67.8868,67.9045,32154.0
2022-06-08 11:30:00,76.62,76.67,76.6,76.65,51775.0,67.9045,67.9488,67.8868,67.9311,51775.0
2022-06-08 11:35:00,76.65,76.7,76.63,76.67,53593.0,67.9311,67.9754,67.9134,67.9488,53593.0
2022-06-08 11:40:00,76.67,76.68,76.61,76.61,64171.0,67.9488,67.9577,67.8957,67.8957,64171.0
2022-06-08 11:45:00,76.62,76.66,76.59,76.64,55843.0,67.9045,67.94,67.8779,67.9223,55843.0
2022-06-08 11:50:00,76.65,76.66,76.56,76.59,57910.0,67.9311,67.94,67.8514,67.8779,57910.0
2022-06-08 11:55:00,76.59,76.65,76.57,76.64,52741.0,67.8779,67.9311,67.8602,67.9223,52741.0
2022-06-08 12:00:00,76.64,76.66,76.49,76.5,72155.0,67.9223,67.94,67.7893,67.7982,72155.0
2022-06-08 12:05:00,76.5,76.5,76.46,76.5,44649.0,67.7982,67.7982,67.7627,67.7982,44649.0
2022-06-08 12:10:00,76.5,76.54,76.49,76.5,41240.0,67.7982,67.8336,67.7893,67.7982,41240.0
2022-06-08 12:15:00,76.5,76.51,76.45,76.45,69439.0,67.7982,67.807,67.7539,67.7539,69439.0
2022-06-08 12:20:00,76.45,76.47,76.39,76.47,69095.0,67.7539,67.7716,67.7007,67.7716,69095.0
2022-06-08 12:25:00,76.47,76.51,76.41,76.51,42364.0,67.7716,67.807,67.7184,67.807,42364.0
2022-06-08 12:30:00,76.51,76.53,76.49,76.51,57516.0,67.807,67.8248,67.7893,67.807,57516.0
2022-06-08 12:35:00,76.51,76.56,76.43,76.44,47050.0,67.807,67.8514,67.7361,67.745,47050.0
2022-06-08 12:40:00,76.42,76.47,76.37,76.39,58202.0,67.7273,67.7716,67.683,67.7007,58202.0
2022-06-08 12:45:00,76.38,76.4,76.27,76.33,144569.0,67.6918,67.7096,67.5943,67.6475,144569.0
2022-06-08 12:50:00,76.33,76.38,76.28,76.34,39642.0,67.6475,67.6918,67.6032,67.6564,39642.0
2022-06-08 12:55:00,76.34,76.41,76.29,76.39,32934.0,67.6564,67.7184,67.6121,67.7007,32934.0
2022-06-08 13:00:00,76.39,76.39,76.22,76.23,50222.0,67.7007,67.7007,67.55,67.5589,50222.0
2022-06-08 13:05:00,76.23,76.33,76.2,76.3,86729.0,67.5589,67.6475,67.5323,67.6209,86729.0
2022-06-08 13:10:00,76.29,76.3,76.17,76.19,47147.0,67.6121,67.6209,67.5057,67.5234,47147.0
2022-06-08 13:15:00,76.2,76.27,76.18,76.25,29159.0,67.5323,67.5943,67.5146,67.5766,29159.0
2022-06-08 13:20:00,76.25,76.27,76.19,76.25,97790.0,67.5766,67.5943,67.5234,67.5766,97790.0
2022-06-08 13:25:00,76.26,76.26,76.09,76.09,55884.0,67.5855,67.5855,67.4348,67.4348,55884.0
2022-06-08 13:30:00,76.08,76.09,76.0,76.06,111872.0,67.426,67.4348,67.3551,67.4082,111872.0
2022-06-08 13:35:00,76.06,76.06,75.97,75.98,58561.0,67.4082,67.4082,67.3285,67.3373,58561.0
2022-06-08 13:40:00,75.98,76.11,75.96,76.11,30451.0,67.3373,67.4525,67.3196,67.4525,30451.0
2022-06-08 13:45:00,76.11,76.16,76.07,76.08,79009.0,67.4525,67.4969,67.4171,67.426,79009.0
2022-06-08 13:50:00,76.08,76.11,76.06,76.08,38237.0,67.426,67.4525,67.4082,67.426,38237.0
2022-06-08 13:55:00,76.09,76.1,75.98,76.0,72402.0,67.4348,67.4437,67.3373,67.3551,72402.0
2022-06-08 14:00:00,76.0,76.04,75.97,75.98,51724.0,67.3551,67.3905,67.3285,67.3373,51724.0
2022-06-08 14:05:00,75.98,75.99,75.92,75.94,34128.0,67.3373,67.3462,67.2842,67.3019,34128.0
2022-06-08 14:10:00,75.94,76.01,75.92,76.0,52565.0,67.3019,67.3639,67.2842,67.3551,52565.0
2022-06-08 14:15:00,76.01,76.02,75.94,76.0,44155.0,67.3639,67.3728,67.3019,67.3551,44155.0
2022-06-08 14:20:00,75.99,76.04,75.97,76.0,36923.0,67.3462,67.3905,67.3285,67.3551,36923.0
2022-06-08 14:25:00,76.0,76.02,75.93,75.99,40268.0,67.3551,67.3728,67.293,67.3462,40268.0
2022-06-08 14:30:00,75.98,76.02,75.97,76.01,55582.0,67.3373,67.3728,67.3285,67.3639,55582.0
2022-06-08 14:35:00,76.01,76.05,75.96,76.05,55410.0,67.3639,67.3994,67.3196,67.3994,55410.0
2022-06-08 14:40:00,76.05,76.14,76.04,76.12,39903.0,67.3994,67.4791,67.3905,67.4614,39903.0
2022-06-08 14:45:00,76.13,76.15,76.06,76.07,33522.0,67.4703,67.488,67.4082,67.4171,33522.0
2022-06-08 14:50:00,76.08,76.09,76.02,76.06,56826.0,67.426,67.4348,67.3728,67.4082,56826.0
2022-06-08 14:55:00,76.06,76.13,76.03,76.11,68894.0,67.4082,67.4703,67.3816,67.4525,68894.0
2022-06-08 15:00:00,76.11,76.13,76.07,76.12,50972.0,67.4525,67.4703,67.4171,67.4614,50972.0
2022-06-08 15:05:00,76.12,76.13,76.06,76.11,61095.0,67.4614,67.4703,67.4082,67.4525,61095.0
2022-06-08 15:10:00,76.11,76.2,76.1,76.18,46117.0,67.4525,67.5323,67.4437,67.5146,46117.0
2022-06-08 15:15:00,76.18,76.2,76.13,76.17,62953.0,67.5146,67.5323,67.4703,67.5057,62953.0
2022-06-08 15:20:00,76.17,76.25,76.15,76.2,101958.0,67.5057,67.5766,67.488,67.5323,101958.0
2022-06-08 15:25:00,76.2,76.26,76.18,76.26,63461.0,67.5323,67.5855,67.5146,67.5855,63461.0
2022-06-08 15:30:00,76.26,76.28,76.21,76.26,71674.0,67.5855,67.6032,67.5412,67.5855,71674.0
2022-06-08 15:35:00,76.26,76.26,76.13,76.15,79926.0,67.5855,67.5855,67.4703,67.488,79926.0
2022-06-08 15:40:00,76.16,76.25,76.12,76.25,112563.0,67.4969,67.5766,67.4614,67.5766,112563.0
2022-06-08 15:45:00,76.25,76.26,76.18,76.19,211446.0,67.5766,67.5855,67.5146,67.5234,211446.0
2022-06-08 15:50:00,76.19,76.28,76.17,76.22,206515.0,67.5234,67.6032,67.5057,67.55,206515.0
2022-06-08 15:55:00,76.22,76.27,76.14,76.17,255111.0,67.55,67.5943,67.4791,67.5057,255111.0
2022-06-09 09:30:00,76.09,76.25,75.98,76.19,166539.0,67.4348,67.5766,67.3373,67.5234,166539.0
2022-06-09 09:35:00,76.22,76.32,76.14,76.22,58220.0,67.55,67.6387,67.4791,67.55,58220.0
2022-06-09 09:40:00,76.21,76.24,76.04,76.05,83901.0,67.5412,67.5678,67.3905,67.3994,83901.0
2022-06-09 09:45:00,76.04,76.22,75.98,76.08,83888.0,67.3905,67.55,67.3373,67.426,83888.0
2022-06-09 09:50:00,76.09,76.33,76.07,76.29,77063.0,67.4348,67.6475,67.4171,67.6121,77063.0
2022-06-09 09:55:00,76.28,76.34,76.24,76.33,81334.0,67.6032,67.6564,67.5678,67.6475,81334.0
2022-06-09 10:00:00,76.34,76.36,76.23,76.28,107484.0,67.6564,67.6741,67.5589,67.6032,107484.0
2022-06-09 10:05:00,76.28,76.29,76.15,76.16,79453.0,67.6032,67.6121,67.488,67.4969,79453.0
2022-06-09 10:10:00,76.16,76.16,76.01,76.02,70537.0,67.4969,67.4969,67.3639,67.3728,70537.0
2022-06-09 10:15:00,76.02,76.15,76.01,76.13,81938.0,67.3728,67.488,67.3639,67.4703,81938.0
2022-06-09 10:20:00,76.14,76.17,76.06,76.11,109300.0,67.4791,67.5057,67.4082,67.4525,109300.0
2022-06-09 10:25:00,76.11,76.17,76.03,76.05,108069.0,67.4525,67.5057,67.3816,67.3994,108069.0
2022-06-09 10:30:00,76.05,76.09,76.03,76.05,53966.0,67.3994,67.4348,67.3816,67.3994,53966.0
2022-06-09 10:35:00,76.05,76.08,76.04,76.06,35436.0,67.3994,67.426,67.3905,67.4082,35436.0
2022-06-09 10:40:00,76.06,76.07,76.0,76.05,57565.0,67.4082,67.4171,67.3551,67.3994,57565.0
2022-06-09 10:45:00,76.06,76.08,76.02,76.05,64810.0,67.4082,67.426,67.3728,67.3994,64810.0
2022-06-09 10:50:00,76.05,76.06,75.92,75.97,60092.0,67.3994,67.4082,67.2842,67.3285,60092.0
2022-06-09 10:55:00,75.97,75.98,75.94,75.95,52184.0,67.3285,67.3373,67.3019,67.3107,52184.0
2022-06-09 11:00:00,75.95,76.06,75.85,75.85,86551.0,67.3107,67.4082,67.2221,67.2221,86551.0
2022-06-09 11:05:00,75.86,76.0,75.82,75.95,73776.0,67.231,67.3551,67.1955,67.3107,73776.0
2022-06-09 11:10:00,75.94,76.03,75.93,76.03,60448.0,67.3019,67.3816,67.293,67.3816,60448.0
2022-06-09 11:15:00,76.04,76.06,75.98,76.06,51214.0,67.3905,67.4082,67.3373,67.4082,51214.0
2022-06-09 11:20:00,76.07,76.12,75.99,76.0,25688.0,67.4171,67.4614,67.3462,67.3551,25688.0
2022-06-09 11:25:00,76.0,76.03,75.95,75.99,28972.0,67.3551,67.3816,67.3107,67.3462,28972.0
2022-06-09 11:30:00,75.98,76.01,75.94,76.01,37945.0,67.3373,67.3639,67.3019,67.3639,37945.0
2022-06-09 11:35:00,76.01,76.09,75.99,76.03,39897.0,67.3639,67.4348,67.3462,67.3816,39897.0
2022-06-09 11:40:00,76.04,76.15,76.02,76.12,29525.0,67.3905,67.488,67.3728,67.4614,29525.0
2022-06-09 11:45:00,76.11,76.14,76.08,76.11,47930.0,67.4525,67.4791,67.426,67.4525,47930.0
2022-06-09 11:50:00,76.1,76.18,76.1,76.17,68677.0,67.4437,67.5146,67.4437,67.5057,68677.0
2022-06-09 11:55:00,76.17,76.27,76.17,76.25,49115.0,67.5057,67.5943,67.5057,67.5766,49115.0
2022-06-09 12:00:00,76.26,76.31,76.24,76.3,40434.0,67.5855,67.6298,67.5678,67.6209,40434.0
2022-06-09 12:05:00,76.29,76.31,76.26,76.27,134583.0,67.6121,67.6298,67.5855,67.5943,134583.0
2022-06-09 12:10:00,76.28,76.29,76.24,76.27,85239.0,67.6032,67.6121,67.5678,67.5943,85239.0
2022-06-09 12:15:00,76.27,76.27,76.21,76.27,47910.0,67.5943,67.5943,67.5412,67.5943,47910.0
2022-06-09 12:20:00,76.27,76.31,76.26,76.28,27351.0,67.5943,67.6298,67.5855,67.6032,27351.0
2022-06-09 12:25:00,76.28,76.47,76.28,76.44,42291.0,67.6032,67.7716,67.6032,67.745,42291.0
2022-06-09 12:30:00,76.44,76.54,76.44,76.5,135646.0,67.745,67.8336,67.745,67.7982,135646.0
2022-06-09 12:35:00,76.49,76.58,76.48,76.57,56442.0,67.7893,67.8691,67.7805,67.8602,56442.0
2022-06-09 12:40:00,76.58,76.63,76.55,76.59,50658.0,67.8691,67.9134,67.8425,67.8779,50658.0
2022-06-09 12:45:00,76.59,76.61,76.56,76.6,42016.0,67.8779,67.8957,67.8514,67.8868,42016.0
2022-06-09 12:50:00,76.6,76.64,76.57,76.58,47271.0,67.8868,67.9223,67.8602,67.8691,47271.0
2022-06-09 12:55:00,76.58,76.76,76.55,76.74,115436.0,67.8691,68.0286,67.8425,68.0109,115436.0
2022-06-09 13:00:00,76.74,76.81,76.74,76.77,116083.0,68.0109,68.0729,68.0109,68.0375,116083.0
2022-06-09 13:05:00,76.77,76.85,76.76,76.85,93708.0,68.0375,68.1084,68.0286,68.1084,93708.0
2022-06-09 13:10:00,76.84,76.94,76.8,76.93,159283.0,68.0995,68.1881,68.0641,68.1793,159283.0
2022-06-09 13:15:00,76.93,76.98,76.87,76.91,139460.0,68.1793,68.2236,68.1261,68.1615,139460.0
2022-06-09 13:20:00,76.92,76.94,76.79,76.81,102115.0,68.1704,68.1881,68.0552,68.0729,102115.0
2022-06-09 13:25:00,76.82,76.83,76.79,76.82,76369.0,68.0818,68.0906,68.0552,68.0818,76369.0
2022-06-09 13:30:00,76.82,76.82,76.72,76.76,89944.0,68.0818,68.0818,67.9932,68.0286,89944.0
2022-06-09 13:35:00,76.75,76.84,76.73,76.8,124313.0,68.0197,68.0995,68.002,68.0641,124313.0
2022-06-09 13:40:00,76.8,76.91,76.77,76.87,97538.0,68.0641,68.1615,68.0375,68.1261,97538.0
2022-06-09 13:45:00,76.87,76.9,76.85,76.86,58850.0,68.1261,68.1527,68.1084,68.1172,58850.0
2022-06-09 13:50:00,76.87,76.88,76.85,76.86,44662.0,68.1261,68.135,68.1084,68.1172,44662.0
2022-06-09 13:55:00,76.85,76.91,76.85,76.91,58138.0,68.1084,68.1615,68.1084,68.1615,58138.0
2022-06-09 14:00:00,76.9,76.93,76.75,76.76,94098.0,68.1527,68.1793,68.0197,68.0286,94098.0
2022-06-09 14:05:00,76.77,76.77,76.7,76.74,43519.0,68.0375,68.0375,67.9754,68.0109,43519.0
2022-06-09 14:10:00,76.74,76.76,76.67,76.73,102667.0,68.0109,68.0286,67.9488,68.002,102667.0
2022-06-09 14:15:00,76.72,76.72,76.63,76.64,77483.0,67.9932,67.9932,67.9134,67.9223,77483.0
2022-06-09 14:20:00,76.64,76.64,76.55,76.57,49882.0,67.9223,67.9223,67.8425,67.8602,49882.0
2022-06-09 14:25:00,76.56,76.6,76.51,76.57,82054.0,67.8514,67.8868,67.807,67.8602,82054.0
2022-06-09 14:30:00,76.56,76.57,76.46,76.49,41456.0,67.8514,67.8602,67.7627,67.7893,41456.0
2022-06-09 14:35:00,76.49,76.52,76.45,76.48,87551.0,67.7893,67.8159,67.7539,67.7805,87551.0
2022-06-09 14:40:00,76.48,76.56,76.48,76.56,87686.0,67.7805,67.8514,67.7805,67.8514,87686.0
2022-06-09 14:45:00,76.56,76.61,76.53,76.57,117742.0,67.8514,67.8957,67.8248,67.8602,117742.0
2022-06-09 14:50:00,76.56,76.6,76.51,76.55,70709.0,67.8514,67.8868,67.807,67.8425,70709.0
2022-06-09 14:55:00,76.55,76.62,76.52,76.55,172368.0,67.8425,67.9045,67.8159,67.8425,172368.0
2022-06-09 15:00:00,76.55,76.59,76.51,76.54,132699.0,67.8425,67.8779,67.807,67.8336,132699.0
2022-06-09 15:05:00,76.54,76.58,76.52,76.56,109721.0,67.8336,67.8691,67.8159,67.8514,109721.0
2022-06-09 15:10:00,76.56,76.58,76.54,76.55,87795.0,67.8514,67.8691,67.8336,67.8425,87795.0
2022-06-09 15:15:00,76.54,76.58,76.53,76.55,154275.0,67.8336,67.8691,67.8248,67.8425,154275.0
2022-06-09 15:20:00,76.55,76.57,76.51,76.55,175101.0,67.8425,67.8602,67.807,67.8425,175101.0
2022-06-09 15:25:00,76.55,76.56,76.34,76.34,326738.0,67.8425,67.8514,67.6564,67.6564,326738.0
2022-06-09 15:30:00,76.33,76.33,76.16,76.22,192176.0,67.6475,67.6475,67.4969,67.55,192176.0
2022-06-09 15:35:00,76.22,76.33,76.17,76.29,228651.0,67.55,67.6475,67.5057,67.6121,228651.0
2022-06-09 15:40:00,76.29,76.29,76.19,76.21,229908.0,67.6121,67.6121,67.5234,67.5412,229908.0
2022-06-09 15:45:00,76.21,76.22,76.07,76.13,437474.0,67.5412,67.55,67.4171,67.4703,437474.0
2022-06-09 15:50:00,76.13,76.16,76.01,76.07,286095.0,67.4703,67.4969,67.3639,67.4171,286095.0
2022-06-09 15:55:00,76.08,76.1,75.87,75.97,690199.0,67.426,67.4437,67.2398,67.3285,690199.0
2022-06-10 09:30:00,75.4,75.73,75.31,75.56,216881.0,66.8233,67.1158,66.7435,66.9651,216881.0
2022-06-10 09:35:00,75.56,75.56,75.34,75.49,132329.0,66.9651,66.9651,66.7701,66.9031,132329.0
2022-06-10 09:40:00,75.49,75.52,75.24,75.24,152102.0,66.9031,66.9297,66.6815,66.6815,152102.0
2022-06-10 09:45:00,75.22,75.36,75.13,75.33,159457.0,66.6638,66.7879,66.584,66.7613,159457.0
2022-06-10 09:50:00,75.33,75.45,75.27,75.45,140968.0,66.7613,66.8676,66.7081,66.8676,140968.0
2022-06-10 09:55:00,75.47,75.72,75.45,75.66,162875.0,66.8853,67.1069,66.8676,67.0537,162875.0
2022-06-10 10:00:00,75.65,75.67,75.22,75.26,122224.0,67.0449,67.0626,66.6638,66.6992,122224.0
2022-06-10 10:05:00,75.26,75.28,75.16,75.26,89590.0,66.6992,66.717,66.6106,66.6992,89590.0
2022-06-10 10:10:00,75.27,75.43,75.22,75.42,106644.0,66.7081,66.8499,66.6638,66.841,106644.0
2022-06-10 10:15:00,75.42,75.44,75.18,75.23,69221.0,66.841,66.8588,66.6283,66.6726,69221.0
2022-06-10 10:20:00,75.23,75.26,75.15,75.2,106587.0,66.6726,66.6992,66.6017,66.6461,106587.0
2022-06-10 10:25:00,75.19,75.21,75.13,75.13,79559.0,66.6372,66.6549,66.584,66.584,79559.0
2022-06-10 10:30:00,75.13,75.28,75.12,75.26,72346.0,66.584,66.717,66.5752,66.6992,72346.0
2022-06-10 10:35:00,75.26,75.36,75.25,75.3,109771.0,66.6992,66.7879,66.6904,66.7347,109771.0
2022-06-10 10:40:00,75.3,75.47,75.3,75.39,75133.0,66.7347,66.8853,66.7347,66.8144,75133.0
2022-06-10 10:45:00,75.38,75.45,75.34,75.44,122334.0,66.8056,66.8676,66.7701,66.8588,122334.0
2022-06-10 10:50:00,75.44,75.47,75.28,75.36,57416.0,66.8588,66.8853,66.717,66.7879,57416.0
2022-06-10 10:55:00,75.35,75.37,75.23,75.3,133438.0,66.779,66.7967,66.6726,66.7347,133438.0
2022-06-10 11:00:00,75.31,75.32,75.22,75.28,44626.0,66.7435,66.7524,66.6638,66.717,44626.0
2022-06-10 11:05:00,75.27,75.29,75.18,75.18,103438.0,66.7081,66.7258,66.6283,66.6283,103438.0
2022-06-10 11:10:00,75.17,75.22,75.14,75.15,115388.0,66.6195,66.6638,66.5929,66.6017,115388.0
2022-06-10 11:15:00,75.14,75.25,75.12,75.24,121873.0,66.5929,66.6904,66.5752,66.6815,121873.0
2022-06-10 11:20:00,75.24,75.27,75.18,75.19,114696.0,66.6815,66.7081,66.6283,66.6372,114696.0
2022-06-10 11:25:00,75.19,75.21,75.12,75.13,96457.0,66.6372,66.6549,66.5752,66.584,96457.0
2022-06-10 11:30:00,75.13,75.15,74.97,75.02,107011.0,66.584,66.6017,66.4422,66.4865,107011.0
2022-06-10 11:35:00,75.01,75.01,74.91,74.92,49579.0,66.4777,66.4777,66.389,66.3979,49579.0
2022-06-10 11:40:00,74.92,75.01,74.91,75.0,53793.0,66.3979,66.4777,66.389,66.4688,53793.0
2022-06-10 11:45:00,75.0,75.14,74.99,75.05,74585.0,66.4688,66.5929,66.4599,66.5131,74585.0
2022-06-10 11:50:00,75.05,75.07,74.96,75.0,40257.0,66.5131,66.5308,66.4334,66.4688,40257.0
2022-06-10 11:55:00,74.99,75.01,74.9,74.99,137813.0,66.4599,66.4777,66.3802,66.4599,137813.0
2022-06-10 12:00:00,74.99,75.06,74.99,75.06,43450.0,66.4599,66.522,66.4599,66.522,43450.0
2022-06-10 12:05:00,75.05,75.08,75.04,75.08,66970.0,66.5131,66.5397,66.5043,66.5397,66970.0
2022-06-10 12:10:00,75.08,75.08,74.96,74.97,63619.0,66.5397,66.5397,66.4334,66.4422,63619.0
2022-06-10 12:15:00,74.96,75.01,74.88,74.92,36662.0,66.4334,66.4777,66.3625,66.3979,36662.0
2022-06-10 12:20:00,74.92,75.02,74.92,74.95,73320.0,66.3979,66.4865,66.3979,66.4245,73320.0
2022-06-10 12:25:00,74.94,75.08,74.93,75.08,41232.0,66.4156,66.5397,66.4068,66.5397,41232.0
2022-06-10 12:30:00,75.08,75.09,74.98,75.02,101312.0,66.5397,66.5486,66.4511,66.4865,101312.0
2022-06-10 12:35:00,75.03,75.08,75.02,75.08,35166.0,66.4954,66.5397,66.4865,66.5397,35166.0
2022-06-10 12:40:00,75.08,75.14,75.07,75.09,60978.0,66.5397,66.5929,66.5308,66.5486,60978.0
2022-06-10 12:45:00,75.09,75.12,75.01,75.11,53874.0,66.5486,66.5752,66.4777,66.5663,53874.0
2022-06-10 12:50:00,75.1,75.11,75.0,75.0,50509.0,66.5574,66.5663,66.4688,66.4688,50509.0
2022-06-10 12:55:00,75.01,75.08,74.99,75.05,61129.0,66.4777,66.5397,66.4599,66.5131,61129.0
2022-06-10 13:00:00,75.05,75.06,74.98,75.03,61583.0,66.5131,66.522,66.4511,66.4954,61583.0
2022-06-10 13:05:00,75.03,75.06,75.0,75.03,39292.0,66.4954,66.522,66.4688,66.4954,39292.0
2022-06-10 13:10:00,75.03,75.06,75.0,75.01,48602.0,66.4954,66.522,66.4688,66.4777,48602.0
2022-06-10 13:15:00,75.01,75.11,75.0,75.1,27384.0,66.4777,66.5663,66.4688,66.5574,27384.0
2022-06-10 13:20:00,75.11,75.11,75.04,75.06,39030.0,66.5663,66.5663,66.5043,66.522,39030.0
2022-06-10 13:25:00,75.05,75.17,75.04,75.16,48789.0,66.5131,66.6195,66.5043,66.6106,48789.0
2022-06-10 13:30:00,75.15,75.16,75.05,75.12,45362.0,66.6017,66.6106,66.5131,66.5752,45362.0
2022-06-10 13:35:00,75.13,75.19,75.12,75.19,37553.0,66.584,66.6372,66.5752,66.6372,37553.0
2022-06-10 13:40:00,75.2,75.22,75.14,75.19,34058.0,66.6461,66.6638,66.5929,66.6372,34058.0
2022-06-10 13:45:00,75.2,75.3,75.17,75.3,94479.0,66.6461,66.7347,66.6195,66.7347,94479.0
2022-06-10 13:50:00,75.29,75.33,75.27,75.31,41297.0,66.7258,66.7613,66.7081,66.7435,41297.0
2022-06-10 13:55:00,75.31,75.33,75.21,75.25,67410.0,66.7435,66.7613,66.6549,66.6904,67410.0
2022-06-10 14:00:00,75.23,75.25,75.06,75.07,96286.0,66.6726,66.6904,66.522,66.5308,96286.0
2022-06-10 14:05:00,75.07,75.2,75.05,75.19,38570.0,66.5308,66.6461,66.5131,66.6372,38570.0
2022-06-10 14:10:00,75.19,75.22,75.14,75.16,33681.0,66.6372,66.6638,66.5929,66.6106,33681.0
2022-06-10 14:15:00,75.15,75.23,75.12,75.23,36183.0,66.6017,66.6726,66.5752,66.6726,36183.0
2022-06-10 14:20:00,75.23,75.33,75.23,75.32,75677.0,66.6726,66.7613,66.6726,66.7524,75677.0
2022-06-10 14:25:00,75.33,75.34,75.25,75.3,46640.0,66.7613,66.7701,66.6904,66.7347,46640.0
2022-06-10 14:30:00,75.29,75.42,75.29,75.42,52151.0,66.7258,66.841,66.7258,66.841,52151.0
2022-06-10 14:35:00,75.41,75.43,75.37,75.37,40218.0,66.8322,66.8499,66.7967,66.7967,40218.0
2022-06-10 14:40:00,75.37,75.38,75.32,75.34,35918.0,66.7967,66.8056,66.7524,66.7701,35918.0
2022-06-10 14:45:00,75.34,75.44,75.33,75.44,37934.0,66.7701,66.8588,66.7613,66.8588,37934.0
2022-06-10 14:50:00,75.43,75.44,75.39,75.44,41584.0,66.8499,66.8588,66.8144,66.8588,41584.0
2022-06-10 14:55:00,75.44,75.48,75.42,75.44,65681.0,66.8588,66.8942,66.841,66.8588,65681.0
2022-06-10 15:00:00,75.42,75.45,75.31,75.34,66247.0,66.841,66.8676,66.7435,66.7701,66247.0
2022-06-10 15:05:00,75.34,75.35,75.24,75.31,53946.0,66.7701,66.779,66.6815,66.7435,53946.0
2022-06-10 15:10:00,75.31,75.46,75.29,75.43,90407.0,66.7435,66.8765,66.7258,66.8499,90407.0
2022-06-10 15:15:00,75.42,75.5,75.42,75.47,64770.0,66.841,66.9119,66.841,66.8853,64770.0
2022-06-10 15:20:00,75.47,75.54,75.4,75.53,105687.0,66.8853,66.9474,66.8233,66.9385,105687.0
2022-06-10 15:25:00,75.53,75.64,75.51,75.52,93507.0,66.9385,67.036,66.9208,66.9297,93507.0
2022-06-10 15:30:00,75.51,75.6,75.45,75.57,130549.0,66.9208,67.0006,66.8676,66.974,130549.0
2022-06-10 15:35:00,75.57,75.68,75.51,75.6,150138.0,66.974,67.0715,66.9208,67.0006,150138.0
2022-06-10 15:40:00,75.59,75.66,75.5,75.53,169779.0,66.9917,67.0537,66.9119,66.9385,169779.0
2022-06-10 15:45:00,75.53,75.55,75.36,75.38,216921.0,66.9385,66.9562,66.7879,66.8056,216921.0
2022-06-10 15:50:00,75.37,75.46,75.22,75.26,358731.0,66.7967,66.8765,66.6638,66.6992,358731.0
2022-06-10 15:55:00,75.27,75.3,75.07,75.09,497238.0,66.7081,66.7347,66.5308,66.5486,497238.0
2022-06-13 09:30:00,73.86,74.33,73.81,74.08,364535.0,65.4585,65.875,65.4142,65.6535,364535.0
2022-06-13 09:35:00,74.11,74.27,73.97,74.25,225478.0,65.68,65.8218,65.556,65.8041,225478.0
2022-06-13 09:40:00,74.24,74.31,73.99,74.03,264514.0,65.7953,65.8573,65.5737,65.6091,264514.0
2022-06-13 09:45:00,74.04,74.2,73.95,74.2,283339.0,65.618,65.7598,65.5382,65.7598,283339.0
2022-06-13 09:50:00,74.2,74.32,74.14,74.26,131653.0,65.7598,65.8662,65.7066,65.813,131653.0
2022-06-13 09:55:00,74.26,74.3,74.09,74.12,172887.0,65.813,65.8484,65.6623,65.6889,172887.0
2022-06-13 10:00:00,74.12,74.25,73.98,74.02,123217.0,65.6889,65.8041,65.5648,65.6003,123217.0
2022-06-13 10:05:00,74.02,74.09,74.0,74.04,165802.0,65.6003,65.6623,65.5826,65.618,165802.0
2022-06-13 10:10:00,74.05,74.05,73.93,73.95,168240.0,65.6269,65.6269,65.5205,65.5382,168240.0
2022-06-13 10:15:00,73.95,73.97,73.78,73.86,178841.0,65.5382,65.556,65.3876,65.4585,178841.0
2022-06-13 10:20:00,73.85,74.06,73.83,74.05,166113.0,65.4496,65.6357,65.4319,65.6269,166113.0
2022-06-13 10:25:00,74.05,74.14,74.0,74.05,162317.0,65.6269,65.7066,65.5826,65.6269,162317.0
2022-06-13 10:30:00,74.05,74.24,74.01,74.23,178693.0,65.6269,65.7953,65.5914,65.7864,178693.0
2022-06-13 10:35:00,74.23,74.33,74.21,74.27,124867.0,65.7864,65.875,65.7687,65.8218,124867.0
2022-06-13 10:40:00,74.27,74.27,74.06,74.11,91622.0,65.8218,65.8218,65.6357,65.68,91622.0
2022-06-13 10:45:00,74.09,74.11,74.0,74.09,152840.0,65.6623,65.68,65.5826,65.6623,152840.0
2022-06-13 10:50:00,74.09,74.19,74.06,74.09,106716.0,65.6623,65.7509,65.6357,65.6623,106716.0
2022-06-13 10:55:00,74.08,74.12,74.0,74.0,66446.0,65.6535,65.6889,65.5826,65.5826,66446.0
2022-06-13 11:00:00,74.0,74.14,73.98,74.07,76549.0,65.5826,65.7066,65.5648,65.6446,76549.0
2022-06-13 11:05:00,74.08,74.08,73.88,73.9,85845.0,65.6535,65.6535,65.4762,65.4939,85845.0
2022-06-13 11:10:00,73.9,73.95,73.85,73.91,155625.0,65.4939,65.5382,65.4496,65.5028,155625.0
2022-06-13 11:15:00,73.9,74.11,73.9,74.11,103649.0,65.4939,65.68,65.4939,65.68,103649.0
2022-06-13 11:20:00,74.1,74.24,74.05,74.24,76803.0,65.6712,65.7953,65.6269,65.7953,76803.0
2022-06-13 11:25:00,74.24,74.27,74.07,74.13,87940.0,65.7953,65.8218,65.6446,65.6978,87940.0
2022-06-13 11:30:00,74.13,74.19,73.99,74.11,88248.0,65.6978,65.7509,65.5737,65.68,88248.0
2022-06-13 11:35:00,74.1,74.24,74.06,74.23,64408.0,65.6712,65.7953,65.6357,65.7864,64408.0
2022-06-13 11:40:00,74.23,74.28,74.18,74.23,62079.0,65.7864,65.8307,65.7421,65.7864,62079.0
2022-06-13 11:45:00,74.23,74.23,74.15,74.2,57847.0,65.7864,65.7864,65.7155,65.7598,57847.0
2022-06-13 11:50:00,74.2,74.24,73.99,74.0,83648.0,65.7598,65.7953,65.5737,65.5826,83648.0
2022-06-13 11:55:00,74.01,74.15,73.99,74.15,61655.0,65.5914,65.7155,65.5737,65.7155,61655.0
2022-06-13 12:00:00,74.14,74.22,74.08,74.16,69528.0,65.7066,65.7775,65.6535,65.7244,69528.0
2022-06-13 12:05:00,74.16,74.26,74.11,74.17,68151.0,65.7244,65.813,65.68,65.7332,68151.0
2022-06-13 12:10:00,74.16,74.24,74.14,74.16,63825.0,65.7244,65.7953,65.7066,65.7244,63825.0
2022-06-13 12:15:00,74.17,74.23,74.1,74.13,47496.0,65.7332,65.7864,65.6712,65.6978,47496.0
2022-06-13 12:20:00,74.14,74.22,74.08,74.13,81282.0,65.7066,65.7775,65.6535,65.6978,81282.0
2022-06-13 12:25:00,74.13,74.19,74.03,74.04,75791.0,65.6978,65.7509,65.6091,65.618,75791.0
2022-06-13 12:30:00,74.04,74.16,73.93,74.13,76688.0,65.618,65.7244,65.5205,65.6978,76688.0
2022-06-13 12:35:00,74.13,74.23,74.09,74.18,43649.0,65.6978,65.7864,65.6623,65.7421,43649.0
2022-06-13 12:40:00,74.19,74.19,74.02,74.02,66492.0,65.7509,65.7509,65.6003,65.6003,66492.0
2022-06-13 12:45:00,74.04,74.08,74.0,74.01,46178.0,65.618,65.6535,65.5826,65.5914,46178.0
2022-06-13 12:50:00,74.0,74.03,73.92,73.94,95071.0,65.5826,65.6091,65.5117,65.5294,95071.0
2022-06-13 12:55:00,73.94,73.96,73.79,73.81,80808.0,65.5294,65.5471,65.3964,65.4142,80808.0
2022-06-13 13:00:00,73.81,73.86,73.7,73.73,165469.0,65.4142,65.4585,65.3167,65.3433,165469.0
2022-06-13 13:05:00,73.73,73.76,73.69,73.7,48763.0,65.3433,65.3699,65.3078,65.3167,48763.0
2022-06-13 13:10:00,73.7,73.71,73.63,73.66,53988.0,65.3167,65.3255,65.2546,65.2812,53988.0
2022-06-13 13:15:00,73.66,73.66,73.58,73.59,51756.0,65.2812,65.2812,65.2103,65.2192,51756.0
2022-06-13 13:20:00,73.6,73.6,73.52,73.53,39729.0,65.2281,65.2281,65.1572,65.166,39729.0
2022-06-13 13:25:00,73.54,73.58,73.5,73.56,79547.0,65.1749,65.2103,65.1394,65.1926,79547.0
2022-06-13 13:30:00,73.56,73.62,73.49,73.5,80572.0,65.1926,65.2458,65.1306,65.1394,80572.0
2022-06-13 13:35:00,73.49,73.61,73.49,73.61,86844.0,65.1306,65.2369,65.1306,65.2369,86844.0
2022-06-13 13:40:00,73.61,73.78,73.6,73.78,90280.0,65.2369,65.3876,65.2281,65.3876,90280.0
2022-06-13 13:45:00,73.78,73.83,73.74,73.77,68140.0,65.3876,65.4319,65.3521,65.3787,68140.0
2022-06-13 13:50:00,73.78,73.86,73.65,73.67,65745.0,65.3876,65.4585,65.2724,65.2901,65745.0
2022-06-13 13:55:00,73.68,73.8,73.66,73.72,46478.0,65.299,65.4053,65.2812,65.3344,46478.0
2022-06-13 14:00:00,73.72,73.75,73.63,73.72,81578.0,65.3344,65.361,65.2546,65.3344,81578.0
2022-06-13 14:05:00,73.73,73.74,73.63,73.66,84670.0,65.3433,65.3521,65.2546,65.2812,84670.0
2022-06-13 14:10:00,73.66,73.74,73.61,73.68,74370.0,65.2812,65.3521,65.2369,65.299,74370.0
2022-06-13 14:15:00,73.67,73.81,73.67,73.79,66702.0,65.2901,65.4142,65.2901,65.3964,66702.0
2022-06-13 14:20:00,73.8,73.83,73.67,73.67,72931.0,65.4053,65.4319,65.2901,65.2901,72931.0
2022-06-13 14:25:00,73.67,73.74,73.63,73.68,76522.0,65.2901,65.3521,65.2546,65.299,76522.0
2022-06-13 14:30:00,73.67,73.68,73.57,73.66,80709.0,65.2901,65.299,65.2015,65.2812,80709.0
2022-06-13 14:35:00,73.67,73.79,73.63,73.71,189143.0,65.2901,65.3964,65.2546,65.3255,189143.0
2022-06-13 14:40:00,73.71,73.78,73.67,73.72,57460.0,65.3255,65.3876,65.2901,65.3344,57460.0
2022-06-13 14:45:00,73.72,73.78,73.66,73.68,54495.0,65.3344,65.3876,65.2812,65.299,54495.0
2022-06-13 14:50:00,73.67,73.67,73.55,73.56,79121.0,65.2901,65.2901,65.1837,65.1926,79121.0
2022-06-13 14:55:00,73.56,73.65,73.54,73.61,168914.0,65.1926,65.2724,65.1749,65.2369,168914.0
2022-06-13 15:00:00,73.62,73.7,73.55,73.66,98739.0,65.2458,65.3167,65.1837,65.2812,98739.0
2022-06-13 15:05:00,73.65,73.71,73.58,73.59,110873.0,65.2724,65.3255,65.2103,65.2192,110873.0
2022-06-13 15:10:00,73.59,73.64,73.54,73.58,177974.0,65.2192,65.2635,65.1749,65.2103,177974.0
2022-06-13 15:15:00,73.58,73.85,73.54,73.73,262005.0,65.2103,65.4496,65.1749,65.3433,262005.0
2022-06-13 15:20:00,73.72,73.78,73.61,73.62,137472.0,65.3344,65.3876,65.2369,65.2458,137472.0
2022-06-13 15:25:00,73.61,73.67,73.56,73.58,130995.0,65.2369,65.2901,65.1926,65.2103,130995.0
2022-06-13 15:30:00,73.57,73.6,73.49,73.59,215342.0,65.2015,65.2281,65.1306,65.2192,215342.0
2022-06-13 15:35:00,73.59,73.7,73.5,73.51,227074.0,65.2192,65.3167,65.1394,65.1483,227074.0
2022-06-13 15:40:00,73.51,73.54,73.44,73.48,322172.0,65.1483,65.1749,65.0863,65.1217,322172.0
2022-06-13 15:45:00,73.48,73.59,73.47,73.5,263514.0,65.1217,65.2192,65.1128,65.1394,263514.0
2022-06-13 15:50:00,73.51,73.6,73.3,73.59,485455.0,65.1483,65.2281,64.9622,65.2192,485455.0
2022-06-13 15:55:00,73.59,73.65,73.51,73.58,710067.0,65.2192,65.2724,65.1483,65.2103,710067.0
2022-06-14 09:30:00,73.54,73.79,73.2,73.34,473032.0,65.1749,65.3964,64.8736,64.9976,473032.0
2022-06-14 09:35:00,73.35,73.35,73.06,73.13,255333.0,65.0065,65.0065,64.7495,64.8115,255333.0
2022-06-14 09:40:00,73.13,73.27,73.08,73.15,137066.0,64.8115,64.9356,64.7672,64.8292,137066.0
2022-06-14 09:45:00,73.15,73.53,73.1,73.42,180625.0,64.8292,65.166,64.7849,65.0685,180625.0
2022-06-14 09:50:00,73.42,73.42,73.24,73.34,92007.0,65.0685,65.0685,64.909,64.9976,92007.0
2022-06-14 09:55:00,73.35,73.47,73.3,73.31,95144.0,65.0065,65.1128,64.9622,64.971,95144.0
2022-06-14 10:00:00,73.31,73.43,73.05,73.06,113624.0,64.971,65.0774,64.7406,64.7495,113624.0
2022-06-14 10:05:00,73.06,73.09,72.94,72.99,123835.0,64.7495,64.7761,64.6431,64.6874,123835.0
2022-06-14 10:10:00,72.99,73.01,72.85,72.97,132421.0,64.6874,64.7052,64.5634,64.6697,132421.0
2022-06-14 10:15:00,72.97,72.97,72.89,72.89,147355.0,64.6697,64.6697,64.5988,64.5988,147355.0
2022-06-14 10:20:00,72.9,72.95,72.84,72.86,178274.0,64.6077,64.652,64.5545,64.5722,178274.0
2022-06-14 10:25:00,72.86,72.94,72.76,72.76,177008.0,64.5722,64.6431,64.4836,64.4836,177008.0
2022-06-14 10:30:00,72.77,72.82,72.63,72.66,96065.0,64.4925,64.5368,64.3684,64.395,96065.0
2022-06-14 10:35:00,72.67,72.68,72.52,72.58,98068.0,64.4038,64.4127,64.2709,64.3241,98068.0
2022-06-14 10:40:00,72.57,72.61,72.4,72.59,162024.0,64.3152,64.3507,64.1646,64.3329,162024.0
2022-06-14 10:45:00,72.6,72.82,72.55,72.82,122239.0,64.3418,64.5368,64.2975,64.5368,122239.0
2022-06-14 10:50:00,72.83,72.89,72.73,72.73,172954.0,64.5456,64.5988,64.457,64.457,172954.0
2022-06-14 10:55:00,72.73,72.95,72.73,72.92,81055.0,64.457,64.652,64.457,64.6254,81055.0
2022-06-14 11:00:00,72.91,73.07,72.87,73.0,76852.0,64.6165,64.7583,64.5811,64.6963,76852.0
2022-06-14 11:05:00,73.0,73.01,72.77,72.78,64905.0,64.6963,64.7052,64.4925,64.5013,64905.0
2022-06-14 11:10:00,72.77,72.81,72.72,72.81,77010.0,64.4925,64.5279,64.4482,64.5279,77010.0
2022-06-14 11:15:00,72.81,72.88,72.75,72.83,71342.0,64.5279,64.59,64.4747,64.5456,71342.0
2022-06-14 11:20:00,72.82,72.82,72.66,72.76,78489.0,64.5368,64.5368,64.395,64.4836,78489.0
2022-06-14 11:25:00,72.75,72.82,72.73,72.74,70243.0,64.4747,64.5368,64.457,64.4659,70243.0
2022-06-14 11:30:00,72.73,72.76,72.65,72.7,66851.0,64.457,64.4836,64.3861,64.4304,66851.0
2022-06-14 11:35:00,72.71,72.84,72.67,72.7,143593.0,64.4393,64.5545,64.4038,64.4304,143593.0
2022-06-14 11:40:00,72.7,72.75,72.67,72.69,118432.0,64.4304,64.4747,64.4038,64.4216,118432.0
2022-06-14 11:45:00,72.69,72.69,72.45,72.49,98701.0,64.4216,64.4216,64.2089,64.2443,98701.0
2022-06-14 11:50:00,72.49,72.59,72.47,72.54,140196.0,64.2443,64.3329,64.2266,64.2886,140196.0
2022-06-14 11:55:00,72.55,72.55,72.47,72.53,87028.0,64.2975,64.2975,64.2266,64.2798,87028.0
2022-06-14 12:00:00,72.53,72.54,72.39,72.41,138252.0,64.2798,64.2886,64.1557,64.1734,138252.0
2022-06-14 12:05:00,72.4,72.54,72.39,72.54,68208.0,64.1646,64.2886,64.1557,64.2886,68208.0
2022-06-14 12:10:00,72.54,72.61,72.52,72.54,71297.0,64.2886,64.3507,64.2709,64.2886,71297.0
2022-06-14 12:15:00,72.53,72.76,72.53,72.73,204260.0,64.2798,64.4836,64.2798,64.457,204260.0
2022-06-14 12:20:00,72.74,72.78,72.57,72.64,69689.0,64.4659,64.5013,64.3152,64.3773,69689.0
2022-06-14 12:25:00,72.63,72.63,72.58,72.61,48332.0,64.3684,64.3684,64.3241,64.3507,48332.0
2022-06-14 12:30:00,72.61,72.65,72.58,72.6,79245.0,64.3507,64.3861,64.3241,64.3418,79245.0
2022-06-14 12:35:00,72.6,72.68,72.58,72.62,112462.0,64.3418,64.4127,64.3241,64.3595,112462.0
2022-06-14 12:40:00,72.61,72.71,72.58,72.66,85685.0,64.3507,64.4393,64.3241,64.395,85685.0
2022-06-14 12:45:00,72.66,72.68,72.54,72.54,75225.0,64.395,64.4127,64.2886,64.2886,75225.0
2022-06-14 12:50:00,72.54,72.66,72.47,72.63,76772.0,64.2886,64.395,64.2266,64.3684,76772.0
2022-06-14 12:55:00,72.64,72.73,72.63,72.73,59770.0,64.3773,64.457,64.3684,64.457,59770.0
2022-06-14 13:00:00,72.72,72.77,72.65,72.68,66506.0,64.4482,64.4925,64.3861,64.4127,66506.0
2022-06-14 13:05:00,72.68,72.8,72.66,72.78,79521.0,64.4127,64.5191,64.395,64.5013,79521.0
2022-06-14 13:10:00,72.77,72.8,72.7,72.7,63436.0,64.4925,64.5191,64.4304,64.4304,63436.0
2022-06-14 13:15:00,72.7,72.81,72.7,72.75,75300.0,64.4304,64.5279,64.4304,64.4747,75300.0
2022-06-14 13:20:00,72.75,72.87,72.74,72.81,61892.0,64.4747,64.5811,64.4659,64.5279,61892.0
2022-06-14 13:25:00,72.8,72.8,72.72,72.75,58338.0,64.5191,64.5191,64.4482,64.4747,58338.0
2022-06-14 13:30:00,72.74,72.78,72.7,72.7,71449.0,64.4659,64.5013,64.4304,64.4304,71449.0
2022-06-14 13:35:00,72.7,72.73,72.68,72.72,76217.0,64.4304,64.457,64.4127,64.4482,76217.0
2022-06-14 13:40:00,72.71,72.73,72.63,72.65,65114.0,64.4393,64.457,64.3684,64.3861,65114.0
2022-06-14 13:45:00,72.65,72.78,72.65,72.76,87231.0,64.3861,64.5013,64.3861,64.4836,87231.0
2022-06-14 13:50:00,72.76,72.81,72.72,72.8,81309.0,64.4836,64.5279,64.4482,64.5191,81309.0
2022-06-14 13:55:00,72.8,72.84,72.76,72.79,91254.0,64.5191,64.5545,64.4836,64.5102,91254.0
2022-06-14 14:00:00,72.79,72.94,72.79,72.92,80107.0,64.5102,64.6431,64.5102,64.6254,80107.0
2022-06-14 14:05:00,72.92,73.04,72.91,73.03,60369.0,64.6254,64.7318,64.6165,64.7229,60369.0
2022-06-14 14:10:00,73.03,73.03,72.85,72.89,147683.0,64.7229,64.7229,64.5634,64.5988,147683.0
2022-06-14 14:15:00,72.89,72.9,72.77,72.77,57006.0,64.5988,64.6077,64.4925,64.4925,57006.0
2022-06-14 14:20:00,72.78,72.8,72.64,72.65,86153.0,64.5013,64.5191,64.3773,64.3861,86153.0
2022-06-14 14:25:00,72.64,72.65,72.56,72.56,67685.0,64.3773,64.3861,64.3064,64.3064,67685.0
2022-06-14 14:30:00,72.56,72.66,72.5,72.62,136244.0,64.3064,64.395,64.2532,64.3595,136244.0
2022-06-14 14:35:00,72.62,72.66,72.59,72.63,65732.0,64.3595,64.395,64.3329,64.3684,65732.0
2022-06-14 14:40:00,72.62,72.63,72.53,72.53,88412.0,64.3595,64.3684,64.2798,64.2798,88412.0
2022-06-14 14:45:00,72.53,72.58,72.52,72.54,70071.0,64.2798,64.3241,64.2709,64.2886,70071.0
2022-06-14 14:50:00,72.54,72.66,72.51,72.6,72578.0,64.2886,64.395,64.262,64.3418,72578.0
2022-06-14 14:55:00,72.6,72.65,72.57,72.59,79318.0,64.3418,64.3861,64.3152,64.3329,79318.0
2022-06-14 15:00:00,72.6,72.75,72.59,72.73,100216.0,64.3418,64.4747,64.3329,64.457,100216.0
2022-06-14 15:05:00,72.73,72.75,72.65,72.67,80246.0,64.457,64.4747,64.3861,64.4038,80246.0
2022-06-14 15:10:00,72.67,72.72,72.6,72.6,175898.0,64.4038,64.4482,64.3418,64.3418,175898.0
2022-06-14 15:15:00,72.6,72.66,72.56,72.61,167366.0,64.3418,64.395,64.3064,64.3507,167366.0
2022-06-14 15:20:00,72.61,72.68,72.57,72.58,117022.0,64.3507,64.4127,64.3152,64.3241,117022.0
2022-06-14 15:25:00,72.58,72.75,72.57,72.7,145825.0,64.3241,64.4747,64.3152,64.4304,145825.0
2022-06-14 15:30:00,72.69,72.83,72.69,72.76,190837.0,64.4216,64.5456,64.4216,64.4836,190837.0
2022-06-14 15:35:00,72.76,72.92,72.73,72.89,223641.0,64.4836,64.6254,64.457,64.5988,223641.0
2022-06-14 15:40:00,72.89,72.97,72.83,72.84,211884.0,64.5988,64.6697,64.5456,64.5545,211884.0
2022-06-14 15:45:00,72.84,73.0,72.8,73.0,362400.0,64.5545,64.6963,64.5191,64.6963,362400.0
2022-06-14 15:50:00,73.0,73.04,72.84,72.9,451225.0,64.6963,64.7318,64.5545,64.6077,451225.0
2022-06-14 15:55:00,72.89,72.96,72.81,72.9,643156.0,64.5988,64.6609,64.5279,64.6077,643156.0
2022-06-15 09:30:00,73.16,73.37,73.04,73.11,266294.0,64.8381,65.0242,64.7318,64.7938,266294.0
2022-06-15 09:35:00,73.1,73.25,72.98,73.14,107852.0,64.7849,64.9179,64.6786,64.8204,107852.0
2022-06-15 09:40:00,73.15,73.26,73.01,73.09,176907.0,64.8292,64.9267,64.7052,64.7761,176907.0
2022-06-15 09:45:00,73.08,73.27,73.04,73.25,119357.0,64.7672,64.9356,64.7318,64.9179,119357.0
2022-06-15 09:50:00,73.24,73.26,73.07,73.16,96815.0,64.909,64.9267,64.7583,64.8381,96815.0
2022-06-15 09:55:00,73.17,73.19,73.08,73.14,61746.0,64.847,64.8647,64.7672,64.8204,61746.0
2022-06-15 10:00:00,73.13,73.15,73.02,73.11,83505.0,64.8115,64.8292,64.714,64.7938,83505.0
2022-06-15 10:05:00,73.09,73.1,72.96,72.99,92414.0,64.7761,64.7849,64.6609,64.6874,92414.0
2022-06-15 10:10:00,72.98,73.03,72.81,72.83,93291.0,64.6786,64.7229,64.5279,64.5456,93291.0
2022-06-15 10:15:00,72.84,72.91,72.79,72.86,99728.0,64.5545,64.6165,64.5102,64.5722,99728.0
2022-06-15 10:20:00,72.86,73.0,72.84,72.94,87705.0,64.5722,64.6963,64.5545,64.6431,87705.0
2022-06-15 10:25:00,72.95,73.15,72.94,73.15,127916.0,64.652,64.8292,64.6431,64.8292,127916.0
2022-06-15 10:30:00,73.15,73.15,73.02,73.11,85665.0,64.8292,64.8292,64.714,64.7938,85665.0
2022-06-15 10:35:00,73.11,73.34,73.1,73.26,64923.0,64.7938,64.9976,64.7849,64.9267,64923.0
2022-06-15 10:40:00,73.27,73.27,73.15,73.17,68961.0,64.9356,64.9356,64.8292,64.847,68961.0
2022-06-15 10:45:00,73.17,73.23,73.08,73.14,93664.0,64.847,64.9001,64.7672,64.8204,93664.0
2022-06-15 10:50:00,73.14,73.19,73.03,73.06,45094.0,64.8204,64.8647,64.7229,64.7495,45094.0
2022-06-15 10:55:00,73.06,73.2,73.06,73.18,100327.0,64.7495,64.8736,64.7495,64.8558,100327.0
2022-06-15 11:00:00,73.19,73.2,73.08,73.14,79948.0,64.8647,64.8736,64.7672,64.8204,79948.0
2022-06-15 11:05:00,73.15,73.22,73.15,73.17,72337.0,64.8292,64.8913,64.8292,64.847,72337.0
2022-06-15 11:10:00,73.16,73.18,73.09,73.11,118798.0,64.8381,64.8558,64.7761,64.7938,118798.0
2022-06-15 11:15:00,73.11,73.15,73.04,73.06,88210.0,64.7938,64.8292,64.7318,64.7495,88210.0
2022-06-15 11:20:00,73.06,73.19,73.06,73.17,101127.0,64.7495,64.8647,64.7495,64.847,101127.0
2022-06-15 11:25:00,73.17,73.19,73.08,73.18,99233.0,64.847,64.8647,64.7672,64.8558,99233.0
2022-06-15 11:30:00,73.18,73.19,73.1,73.1,106532.0,64.8558,64.8647,64.7849,64.7849,106532.0
2022-06-15 11:35:00,73.08,73.17,73.08,73.14,119725.0,64.7672,64.847,64.7672,64.8204,119725.0
2022-06-15 11:40:00,73.14,73.18,73.03,73.03,53446.0,64.8204,64.8558,64.7229,64.7229,53446.0
2022-06-15 11:45:00,73.03,73.09,73.0,73.04,110315.0,64.7229,64.7761,64.6963,64.7318,110315.0
2022-06-15 11:50:00,73.05,73.1,73.03,73.09,52945.0,64.7406,64.7849,64.7229,64.7761,52945.0
2022-06-15 11:55:00,73.09,73.17,73.07,73.11,87446.0,64.7761,64.847,64.7583,64.7938,87446.0
2022-06-15 12:00:00,73.11,73.12,73.04,73.08,50115.0,64.7938,64.8027,64.7318,64.7672,50115.0
2022-06-15 12:05:00,73.08,73.09,73.0,73.01,36278.0,64.7672,64.7761,64.6963,64.7052,36278.0
2022-06-15 12:10:00,73.01,73.1,73.0,73.09,54313.0,64.7052,64.7849,64.6963,64.7761,54313.0
2022-06-15 12:15:00,73.1,73.13,73.02,73.05,44111.0,64.7849,64.8115,64.714,64.7406,44111.0
2022-06-15 12:20:00,73.05,73.09,73.03,73.08,58314.0,64.7406,64.7761,64.7229,64.7672,58314.0
2022-06-15 12:25:00,73.09,73.12,73.05,73.1,84287.0,64.7761,64.8027,64.7406,64.7849,84287.0
2022-06-15 12:30:00,73.1,73.15,73.08,73.13,65702.0,64.7849,64.8292,64.7672,64.8115,65702.0
2022-06-15 12:35:00,73.13,73.17,73.08,73.09,89231.0,64.8115,64.847,64.7672,64.7761,89231.0
2022-06-15 12:40:00,73.09,73.1,73.01,73.01,42591.0,64.7761,64.7849,64.7052,64.7052,42591.0
2022-06-15 12:45:00,73.01,73.04,72.96,73.03,54012.0,64.7052,64.7318,64.6609,64.7229,54012.0
2022-06-15 12:50:00,73.03,73.04,72.95,72.95,33197.0,64.7229,64.7318,64.652,64.652,33197.0
2022-06-15 12:55:00,72.96,73.01,72.95,72.97,87494.0,64.6609,64.7052,64.652,64.6697,87494.0
2022-06-15 13:00:00,72.97,73.03,72.97,73.01,69187.0,64.6697,64.7229,64.6697,64.7052,69187.0
2022-06-15 13:05:00,73.0,73.03,72.97,73.02,49036.0,64.6963,64.7229,64.6697,64.714,49036.0
2022-06-15 13:10:00,73.02,73.06,73.01,73.04,30583.0,64.714,64.7495,64.7052,64.7318,30583.0
2022-06-15 13:15:00,73.03,73.1,72.99,73.09,41146.0,64.7229,64.7849,64.6874,64.7761,41146.0
2022-06-15 13:20:00,73.09,73.11,73.04,73.06,60585.0,64.7761,64.7938,64.7318,64.7495,60585.0
2022-06-15 13:25:00,73.06,73.13,73.05,73.12,139995.0,64.7495,64.8115,64.7406,64.8027,139995.0
2022-06-15 13:30:00,73.12,73.13,73.1,73.11,44816.0,64.8027,64.8115,64.7849,64.7938,44816.0
2022-06-15 13:35:00,73.1,73.12,73.09,73.09,33649.0,64.7849,64.8027,64.7761,64.7761,33649.0
2022-06-15 13:40:00,73.09,73.1,73.04,73.05,39865.0,64.7761,64.7849,64.7318,64.7406,39865.0
2022-06-15 13:45:00,73.05,73.06,72.95,72.96,93194.0,64.7406,64.7495,64.652,64.6609,93194.0
2022-06-15 13:50:00,72.95,72.99,72.9,72.98,50229.0,64.652,64.6874,64.6077,64.6786,50229.0
2022-06-15 13:55:00,72.98,73.11,72.98,73.05,138550.0,64.6786,64.7938,64.6786,64.7406,138550.0
2022-06-15 14:00:00,73.06,73.35,72.87,72.98,287487.0,64.7495,65.0065,64.5811,64.6786,287487.0
2022-06-15 14:05:00,72.96,73.03,72.76,72.91,88210.0,64.6609,64.7229,64.4836,64.6165,88210.0
2022-06-15 14:10:00,72.94,72.95,72.82,72.88,74996.0,64.6431,64.652,64.5368,64.59,74996.0
2022-06-15 14:15:00,72.87,72.99,72.83,72.86,79069.0,64.5811,64.6874,64.5456,64.5722,79069.0
2022-06-15 14:20:00,72.86,72.9,72.68,72.76,158947.0,64.5722,64.6077,64.4127,64.4836,158947.0
2022-06-15 14:25:00,72.77,72.82,72.72,72.72,98233.0,64.4925,64.5368,64.4482,64.4482,98233.0
2022-06-15 14:30:00,72.72,72.77,72.46,72.56,179650.0,64.4482,64.4925,64.2177,64.3064,179650.0
2022-06-15 14:35:00,72.55,73.02,72.55,72.95,304841.0,64.2975,64.714,64.2975,64.652,304841.0
2022-06-15 14:40:00,72.95,73.39,72.86,73.35,193551.0,64.652,65.0419,64.5722,65.0065,193551.0
2022-06-15 14:45:00,73.36,73.49,73.2,73.22,174153.0,65.0154,65.1306,64.8736,64.8913,174153.0
2022-06-15 14:50:00,73.21,73.31,72.96,73.08,226490.0,64.8824,64.971,64.6609,64.7672,226490.0
2022-06-15 14:55:00,73.1,73.17,73.04,73.08,148118.0,64.7849,64.847,64.7318,64.7672,148118.0
2022-06-15 15:00:00,73.08,73.3,73.06,73.08,175692.0,64.7672,64.9622,64.7495,64.7672,175692.0
2022-06-15 15:05:00,73.09,73.17,73.06,73.15,116329.0,64.7761,64.847,64.7495,64.8292,116329.0
2022-06-15 15:10:00,73.15,73.18,73.04,73.12,138033.0,64.8292,64.8558,64.7318,64.8027,138033.0
2022-06-15 15:15:00,73.11,73.15,73.06,73.1,156662.0,64.7938,64.8292,64.7495,64.7849,156662.0
2022-06-15 15:20:00,73.11,73.35,73.09,73.33,137576.0,64.7938,65.0065,64.7761,64.9888,137576.0
2022-06-15 15:25:00,73.33,73.51,73.31,73.47,143433.0,64.9888,65.1483,64.971,65.1128,143433.0
2022-06-15 15:30:00,73.47,73.59,73.37,73.56,192126.0,65.1128,65.2192,65.0242,65.1926,192126.0
2022-06-15 15:35:00,73.57,73.6,73.33,73.34,262075.0,65.2015,65.2281,64.9888,64.9976,262075.0
2022-06-15 15:40:00,73.34,73.34,73.12,73.14,200880.0,64.9976,64.9976,64.8027,64.8204,200880.0
2022-06-15 15:45:00,73.12,73.21,73.07,73.21,197210.0,64.8027,64.8824,64.7583,64.8824,197210.0
2022-06-15 15:50:00,73.2,73.2,72.98,73.05,343211.0,64.8736,64.8736,64.6786,64.7406,343211.0
2022-06-15 15:55:00,73.05,73.14,73.0,73.01,515004.0,64.7406,64.8204,64.6963,64.7052,515004.0
2022-06-16 09:30:00,72.47,72.66,72.41,72.52,252044.0,64.2266,64.395,64.1734,64.2709,252044.0
2022-06-16 09:35:00,72.5,72.5,72.01,72.03,206337.0,64.2532,64.2532,63.8189,63.8366,206337.0
2022-06-16 09:40:00,72.04,72.04,71.71,71.75,243324.0,63.8455,63.8455,63.553,63.5885,243324.0
2022-06-16 09:45:00,71.74,72.17,71.73,72.17,266368.0,63.5796,63.9607,63.5708,63.9607,266368.0
2022-06-16 09:50:00,72.16,72.35,72.07,72.33,295552.0,63.9519,64.1202,63.8721,64.1025,295552.0
2022-06-16 09:55:00,72.34,72.49,72.31,72.35,114332.0,64.1114,64.2443,64.0848,64.1202,114332.0
2022-06-16 10:00:00,72.34,72.8,72.33,72.57,230640.0,64.1114,64.5191,64.1025,64.3152,230640.0
2022-06-16 10:05:00,72.57,72.57,72.38,72.49,106431.0,64.3152,64.3152,64.1468,64.2443,106431.0
2022-06-16 10:10:00,72.5,72.5,72.37,72.43,96011.0,64.2532,64.2532,64.138,64.1911,96011.0
2022-06-16 10:15:00,72.44,72.49,72.35,72.39,89739.0,64.2,64.2443,64.1202,64.1557,89739.0
2022-06-16 10:20:00,72.39,72.58,72.37,72.57,102828.0,64.1557,64.3241,64.138,64.3152,102828.0
2022-06-16 10:25:00,72.56,72.56,72.46,72.48,124868.0,64.3064,64.3064,64.2177,64.2355,124868.0
2022-06-16 10:30:00,72.47,72.54,72.43,72.47,109540.0,64.2266,64.2886,64.1911,64.2266,109540.0
2022-06-16 10:35:00,72.48,72.57,72.46,72.5,89885.0,64.2355,64.3152,64.2177,64.2532,89885.0
2022-06-16 10:40:00,72.5,72.64,72.41,72.44,86300.0,64.2532,64.3773,64.1734,64.2,86300.0
2022-06-16 10:45:00,72.44,72.51,72.35,72.36,73057.0,64.2,64.262,64.1202,64.1291,73057.0
2022-06-16 10:50:00,72.36,72.36,72.17,72.22,90090.0,64.1291,64.1291,63.9607,64.005,90090.0
2022-06-16 10:55:00,72.23,72.25,72.14,72.16,67447.0,64.0139,64.0316,63.9341,63.9519,67447.0
2022-06-16 11:00:00,72.15,72.22,72.11,72.21,120195.0,63.943,64.005,63.9075,63.9962,120195.0
2022-06-16 11:05:00,72.2,72.22,72.13,72.21,85697.0,63.9873,64.005,63.9253,63.9962,85697.0
2022-06-16 11:10:00,72.21,72.22,72.08,72.22,128556.0,63.9962,64.005,63.881,64.005,128556.0
2022-06-16 11:15:00,72.22,72.36,72.2,72.28,84496.0,64.005,64.1291,63.9873,64.0582,84496.0
2022-06-16 11:20:00,72.28,72.31,72.2,72.27,64975.0,64.0582,64.0848,63.9873,64.0493,64975.0
2022-06-16 11:25:00,72.27,72.48,72.26,72.42,102024.0,64.0493,64.2355,64.0405,64.1823,102024.0
2022-06-16 11:30:00,72.42,72.55,72.39,72.53,157144.0,64.1823,64.2975,64.1557,64.2798,157144.0
2022-06-16 11:35:00,72.53,72.63,72.51,72.62,62907.0,64.2798,64.3684,64.262,64.3595,62907.0
2022-06-16 11:40:00,72.63,72.63,72.4,72.42,187100.0,64.3684,64.3684,64.1646,64.1823,187100.0
2022-06-16 11:45:00,72.43,72.64,72.38,72.6,94841.0,64.1911,64.3773,64.1468,64.3418,94841.0
2022-06-16 11:50:00,72.61,72.65,72.5,72.51,79911.0,64.3507,64.3861,64.2532,64.262,79911.0
2022-06-16 11:55:00,72.5,72.65,72.49,72.65,52314.0,64.2532,64.3861,64.2443,64.3861,52314.0
2022-06-16 12:00:00,72.66,72.71,72.59,72.65,60337.0,64.395,64.4393,64.3329,64.3861,60337.0
2022-06-16 12:05:00,72.65,72.69,72.56,72.57,86969.0,64.3861,64.4216,64.3064,64.3152,86969.0
2022-06-16 12:10:00,72.56,72.59,72.47,72.52,70985.0,64.3064,64.3329,64.2266,64.2709,70985.0
2022-06-16 12:15:00,72.52,72.64,72.5,72.56,57677.0,64.2709,64.3773,64.2532,64.3064,57677.0
2022-06-16 12:20:00,72.55,72.59,72.5,72.59,44316.0,64.2975,64.3329,64.2532,64.3329,44316.0
2022-06-16 12:25:00,72.58,72.72,72.56,72.72,57729.0,64.3241,64.4482,64.3064,64.4482,57729.0
2022-06-16 12:30:00,72.71,72.81,72.67,72.77,66365.0,64.4393,64.5279,64.4038,64.4925,66365.0
2022-06-16 12:35:00,72.77,72.78,72.68,72.73,65010.0,64.4925,64.5013,64.4127,64.457,65010.0
2022-06-16 12:40:00,72.73,72.74,72.56,72.6,139325.0,64.457,64.4659,64.3064,64.3418,139325.0
2022-06-16 12:45:00,72.6,72.69,72.55,72.68,76858.0,64.3418,64.4216,64.2975,64.4127,76858.0
2022-06-16 12:50:00,72.67,72.68,72.53,72.54,51730.0,64.4038,64.4127,64.2798,64.2886,51730.0
2022-06-16 12:55:00,72.53,72.54,72.39,72.45,92878.0,64.2798,64.2886,64.1557,64.2089,92878.0
2022-06-16 13:00:00,72.46,72.49,72.38,72.4,92460.0,64.2177,64.2443,64.1468,64.1646,92460.0
2022-06-16 13:05:00,72.4,72.63,72.38,72.54,130956.0,64.1646,64.3684,64.1468,64.2886,130956.0
2022-06-16 13:10:00,72.54,72.68,72.5,72.67,197837.0,64.2886,64.4127,64.2532,64.4038,197837.0
2022-06-16 13:15:00,72.67,72.72,72.56,72.56,111189.0,64.4038,64.4482,64.3064,64.3064,111189.0
2022-06-16 13:20:00,72.57,72.6,72.51,72.52,62474.0,64.3152,64.3418,64.262,64.2709,62474.0
2022-06-16 13:25:00,72.51,72.64,72.47,72.59,68747.0,64.262,64.3773,64.2266,64.3329,68747.0
2022-06-16 13:30:00,72.59,72.62,72.48,72.62,80476.0,64.3329,64.3595,64.2355,64.3595,80476.0
2022-06-16 13:35:00,72.62,72.62,72.52,72.58,60701.0,64.3595,64.3595,64.2709,64.3241,60701.0
2022-06-16 13:40:00,72.59,72.59,72.49,72.5,72835.0,64.3329,64.3329,64.2443,64.2532,72835.0
2022-06-16 13:45:00,72.5,72.51,72.44,72.46,81238.0,64.2532,64.262,64.2,64.2177,81238.0
2022-06-16 13:50:00,72.47,72.48,72.38,72.42,63359.0,64.2266,64.2355,64.1468,64.1823,63359.0
2022-06-16 13:55:00,72.43,72.46,72.32,72.33,103212.0,64.1911,64.2177,64.0937,64.1025,103212.0
2022-06-16 14:00:00,72.33,72.41,72.3,72.31,81419.0,64.1025,64.1734,64.0759,64.0848,81419.0
2022-06-16 14:05:00,72.31,72.33,72.2,72.25,84571.0,64.0848,64.1025,63.9873,64.0316,84571.0
2022-06-16 14:10:00,72.26,72.3,72.19,72.27,129683.0,64.0405,64.0759,63.9784,64.0493,129683.0
2022-06-16 14:15:00,72.27,72.28,72.21,72.24,83214.0,64.0493,64.0582,63.9962,64.0228,83214.0
2022-06-16 14:20:00,72.23,72.26,72.16,72.19,109963.0,64.0139,64.0405,63.9519,63.9784,109963.0
2022-06-16 14:25:00,72.19,72.22,72.16,72.17,73414.0,63.9784,64.005,63.9519,63.9607,73414.0
2022-06-16 14:30:00,72.17,72.27,72.13,72.21,325128.0,63.9607,64.0493,63.9253,63.9962,325128.0
2022-06-16 14:35:00,72.21,72.22,72.13,72.13,104482.0,63.9962,64.005,63.9253,63.9253,104482.0
2022-06-16 14:40:00,72.14,72.25,72.12,72.14,120511.0,63.9341,64.0316,63.9164,63.9341,120511.0
2022-06-16 14:45:00,72.13,72.17,72.04,72.05,121202.0,63.9253,63.9607,63.8455,63.8544,121202.0
2022-06-16 14:50:00,72.05,72.12,71.99,72.01,166336.0,63.8544,63.9164,63.8012,63.8189,166336.0
2022-06-16 14:55:00,72.01,72.09,71.98,72.07,101164.0,63.8189,63.8898,63.7923,63.8721,101164.0
2022-06-16 15:00:00,72.06,72.27,72.05,72.23,127664.0,63.8632,64.0493,63.8544,64.0139,127664.0
2022-06-16 15:05:00,72.22,72.42,72.2,72.42,168590.0,64.005,64.1823,63.9873,64.1823,168590.0
2022-06-16 15:10:00,72.42,72.53,72.35,72.38,255819.0,64.1823,64.2798,64.1202,64.1468,255819.0
2022-06-16 15:15:00,72.37,72.39,72.28,72.39,120745.0,64.138,64.1557,64.0582,64.1557,120745.0
2022-06-16 15:20:00,72.38,72.41,72.31,72.32,138357.0,64.1468,64.1734,64.0848,64.0937,138357.0
2022-06-16 15:25:00,72.33,72.44,72.3,72.36,135259.0,64.1025,64.2,64.0759,64.1291,135259.0
2022-06-16 15:30:00,72.36,72.36,72.2,72.21,170784.0,64.1291,64.1291,63.9873,63.9962,170784.0
2022-06-16 15:35:00,72.2,72.47,72.2,72.45,171879.0,63.9873,64.2266,63.9873,64.2089,171879.0
2022-06-16 15:40:00,72.45,72.53,72.33,72.34,203797.0,64.2089,64.2798,64.1025,64.1114,203797.0
2022-06-16 15:45:00,72.34,72.4,72.28,72.34,216661.0,64.1114,64.1646,64.0582,64.1114,216661.0
2022-06-16 15:50:00,72.35,72.47,72.31,72.46,404124.0,64.1202,64.2266,64.0848,64.2177,404124.0
2022-06-16 15:55:00,72.47,72.65,72.44,72.64,763716.0,64.2266,64.3861,64.2,64.3773,763716.0
2022-06-17 09:30:00,72.71,73.1,72.67,73.09,1902351.0,64.4393,64.7849,64.4038,64.7761,1902351.0
2022-06-17 09:35:00,73.09,73.43,73.02,73.33,159531.0,64.7761,65.0774,64.714,64.9888,159531.0
2022-06-17 09:40:00,73.33,73.41,73.09,73.24,127787.0,64.9888,65.0597,64.7761,64.909,127787.0
2022-06-17 09:45:00,73.24,73.39,73.19,73.24,133478.0,64.909,65.0419,64.8647,64.909,133478.0
2022-06-17 09:50:00,73.23,73.49,73.12,73.44,305491.0,64.9001,65.1306,64.8027,65.0863,305491.0
2022-06-17 09:55:00,73.45,73.6,73.35,73.59,304563.0,65.0951,65.2281,65.0065,65.2192,304563.0
2022-06-17 10:00:00,73.59,73.61,73.24,73.47,149454.0,65.2192,65.2369,64.909,65.1128,149454.0
2022-06-17 10:05:00,73.48,73.51,73.34,73.45,83425.0,65.1217,65.1483,64.9976,65.0951,83425.0
2022-06-17 10:10:00,73.45,73.56,73.41,73.42,68929.0,65.0951,65.1926,65.0597,65.0685,68929.0
2022-06-17 10:15:00,73.43,73.43,73.29,73.43,140224.0,65.0774,65.0774,64.9533,65.0774,140224.0
2022-06-17 10:20:00,73.44,73.44,73.26,73.38,179412.0,65.0863,65.0863,64.9267,65.0331,179412.0
2022-06-17 10:25:00,73.38,73.42,73.29,73.37,207337.0,65.0331,65.0685,64.9533,65.0242,207337.0
2022-06-17 10:30:00,73.36,73.52,73.34,73.41,202788.0,65.0154,65.1572,64.9976,65.0597,202788.0
2022-06-17 10:35:00,73.4,73.55,73.37,73.42,208409.0,65.0508,65.1837,65.0242,65.0685,208409.0
2022-06-17 10:40:00,73.42,73.63,73.37,73.6,220792.0,65.0685,65.2546,65.0242,65.2281,220792.0
2022-06-17 10:45:00,73.6,73.6,73.37,73.41,146526.0,65.2281,65.2281,65.0242,65.0597,146526.0
2022-06-17 10:50:00,73.42,73.44,73.3,73.42,171004.0,65.0685,65.0863,64.9622,65.0685,171004.0
2022-06-17 10:55:00,73.42,73.49,73.39,73.46,114690.0,65.0685,65.1306,65.0419,65.104,114690.0
2022-06-17 11:00:00,73.47,73.68,73.46,73.63,144680.0,65.1128,65.299,65.104,65.2546,144680.0
2022-06-17 11:05:00,73.62,73.63,73.5,73.63,65482.0,65.2458,65.2546,65.1394,65.2546,65482.0
2022-06-17 11:10:00,73.62,73.67,73.59,73.65,62451.0,65.2458,65.2901,65.2192,65.2724,62451.0
2022-06-17 11:15:00,73.65,73.76,73.62,73.73,167215.0,65.2724,65.3699,65.2458,65.3433,167215.0
2022-06-17 11:20:00,73.73,73.75,73.41,73.42,109626.0,65.3433,65.361,65.0597,65.0685,109626.0
2022-06-17 11:25:00,73.43,73.49,73.34,73.39,214789.0,65.0774,65.1306,64.9976,65.0419,214789.0
2022-06-17 11:30:00,73.39,73.52,73.37,73.38,180140.0,65.0419,65.1572,65.0242,65.0331,180140.0
2022-06-17 11:35:00,73.38,73.38,73.26,73.36,138451.0,65.0331,65.0331,64.9267,65.0154,138451.0
2022-06-17 11:40:00,73.35,73.4,73.23,73.23,70312.0,65.0065,65.0508,64.9001,64.9001,70312.0
2022-06-17 11:45:00,73.23,73.28,73.18,73.19,68702.0,64.9001,64.9445,64.8558,64.8647,68702.0
2022-06-17 11:50:00,73.18,73.19,73.0,73.11,127301.0,64.8558,64.8647,64.6963,64.7938,127301.0
2022-06-17 11:55:00,73.11,73.23,73.08,73.19,160199.0,64.7938,64.9001,64.7672,64.8647,160199.0
2022-06-17 12:00:00,73.18,73.22,73.03,73.11,78752.0,64.8558,64.8913,64.7229,64.7938,78752.0
2022-06-17 12:05:00,73.11,73.22,73.09,73.15,95317.0,64.7938,64.8913,64.7761,64.8292,95317.0
2022-06-17 12:10:00,73.15,73.28,73.13,73.25,109846.0,64.8292,64.9445,64.8115,64.9179,109846.0
2022-06-17 12:15:00,73.26,73.36,73.17,73.2,87311.0,64.9267,65.0154,64.847,64.8736,87311.0
2022-06-17 12:20:00,73.2,73.24,73.12,73.19,80790.0,64.8736,64.909,64.8027,64.8647,80790.0
2022-06-17 12:25:00,73.18,73.31,73.18,73.27,97049.0,64.8558,64.971,64.8558,64.9356,97049.0
2022-06-17 12:30:00,73.27,73.27,73.18,73.19,58793.0,64.9356,64.9356,64.8558,64.8647,58793.0
2022-06-17 12:35:00,73.19,73.27,73.18,73.26,79345.0,64.8647,64.9356,64.8558,64.9267,79345.0
2022-06-17 12:40:00,73.27,73.34,73.19,73.26,77103.0,64.9356,64.9976,64.8647,64.9267,77103.0
2022-06-17 12:45:00,73.27,73.28,73.16,73.19,87514.0,64.9356,64.9445,64.8381,64.8647,87514.0
2022-06-17 12:50:00,73.19,73.2,73.11,73.15,159782.0,64.8647,64.8736,64.7938,64.8292,159782.0
2022-06-17 12:55:00,73.15,73.25,73.11,73.2,81120.0,64.8292,64.9179,64.7938,64.8736,81120.0
2022-06-17 13:00:00,73.2,73.38,73.2,73.38,66618.0,64.8736,65.0331,64.8736,65.0331,66618.0
2022-06-17 13:05:00,73.37,73.51,73.37,73.48,105789.0,65.0242,65.1483,65.0242,65.1217,105789.0
2022-06-17 13:10:00,73.48,73.52,73.44,73.51,104087.0,65.1217,65.1572,65.0863,65.1483,104087.0
2022-06-17 13:15:00,73.51,73.57,73.45,73.53,90755.0,65.1483,65.2015,65.0951,65.166,90755.0
2022-06-17 13:20:00,73.52,73.53,73.45,73.52,60813.0,65.1572,65.166,65.0951,65.1572,60813.0
2022-06-17 13:25:00,73.53,73.53,73.41,73.44,92435.0,65.166,65.166,65.0597,65.0863,92435.0
2022-06-17 13:30:00,73.44,73.49,73.38,73.46,76789.0,65.0863,65.1306,65.0331,65.104,76789.0
2022-06-17 13:35:00,73.47,73.51,73.41,73.48,62157.0,65.1128,65.1483,65.0597,65.1217,62157.0
2022-06-17 13:40:00,73.48,73.61,73.46,73.59,94198.0,65.1217,65.2369,65.104,65.2192,94198.0
2022-06-17 13:45:00,73.58,73.58,73.4,73.44,94481.0,65.2103,65.2103,65.0508,65.0863,94481.0
2022-06-17 13:50:00,73.44,73.5,73.39,73.5,72816.0,65.0863,65.1394,65.0419,65.1394,72816.0
2022-06-17 13:55:00,73.49,73.54,73.45,73.47,117999.0,65.1306,65.1749,65.0951,65.1128,117999.0
2022-06-17 14:00:00,73.48,73.55,73.43,73.52,118007.0,65.1217,65.1837,65.0774,65.1572,118007.0
2022-06-17 14:05:00,73.52,73.62,73.49,73.62,80486.0,65.1572,65.2458,65.1306,65.2458,80486.0
2022-06-17 14:10:00,73.62,73.71,73.6,73.7,76068.0,65.2458,65.3255,65.2281,65.3167,76068.0
2022-06-17 14:15:00,73.7,73.77,73.67,73.69,87012.0,65.3167,65.3787,65.2901,65.3078,87012.0
2022-06-17 14:20:00,73.69,73.73,73.68,73.7,70636.0,65.3078,65.3433,65.299,65.3167,70636.0
2022-06-17 14:25:00,73.71,73.72,73.57,73.59,137584.0,65.3255,65.3344,65.2015,65.2192,137584.0
2022-06-17 14:30:00,73.59,73.65,73.57,73.64,132552.0,65.2192,65.2724,65.2015,65.2635,132552.0
2022-06-17 14:35:00,73.65,73.7,73.63,73.7,89086.0,65.2724,65.3167,65.2546,65.3167,89086.0
2022-06-17 14:40:00,73.7,73.77,73.64,73.66,164740.0,65.3167,65.3787,65.2635,65.2812,164740.0
2022-06-17 14:45:00,73.66,73.72,73.63,73.66,117271.0,65.2812,65.3344,65.2546,65.2812,117271.0
2022-06-17 14:50:00,73.66,73.68,73.63,73.65,87144.0,65.2812,65.299,65.2546,65.2724,87144.0
2022-06-17 14:55:00,73.65,73.71,73.64,73.7,181742.0,65.2724,65.3255,65.2635,65.3167,181742.0
2022-06-17 15:00:00,73.71,73.84,73.71,73.78,129435.0,65.3255,65.4408,65.3255,65.3876,129435.0
2022-06-17 15:05:00,73.78,73.8,73.72,73.78,121270.0,65.3876,65.4053,65.3344,65.3876,121270.0
2022-06-17 15:10:00,73.78,73.78,73.52,73.59,228255.0,65.3876,65.3876,65.1572,65.2192,228255.0
2022-06-17 15:15:00,73.59,73.72,73.56,73.65,197163.0,65.2192,65.3344,65.1926,65.2724,197163.0
2022-06-17 15:20:00,73.64,73.76,73.64,73.74,149838.0,65.2635,65.3699,65.2635,65.3521,149838.0
2022-06-17 15:25:00,73.74,73.8,73.73,73.76,138090.0,65.3521,65.4053,65.3433,65.3699,138090.0
2022-06-17 15:30:00,73.76,73.81,73.65,73.67,270317.0,65.3699,65.4142,65.2724,65.2901,270317.0
2022-06-17 15:35:00,73.66,73.83,73.66,73.8,253511.0,65.2812,65.4319,65.2812,65.4053,253511.0
2022-06-17 15:40:00,73.79,73.83,73.73,73.76,278253.0,65.3964,65.4319,65.3433,65.3699,278253.0
2022-06-17 15:45:00,73.76,73.84,73.65,73.84,455220.0,65.3699,65.4408,65.2724,65.4408,455220.0
2022-06-17 15:50:00,73.84,74.37,73.67,73.88,1524189.0,65.4408,65.9105,65.2901,65.4762,1524189.0
2022-06-17 15:55:00,73.87,73.91,73.68,73.74,1545173.0,65.4673,65.5028,65.299,65.3521,1545173.0
2022-06-21 09:30:00,75.0,75.0,74.54,74.74,395383.0,66.4688,66.4688,66.0611,66.2384,395383.0
2022-06-21 09:35:00,74.73,75.14,74.52,75.02,356266.0,66.2295,66.5929,66.0434,66.4865,356266.0
2022-06-21 09:40:00,74.99,75.31,74.97,75.31,200993.0,66.4599,66.7435,66.4422,66.7435,200993.0
2022-06-21 09:45:00,75.32,75.5,75.22,75.26,297133.0,66.7524,66.9119,66.6638,66.6992,297133.0
2022-06-21 09:50:00,75.26,75.46,75.24,75.38,163871.0,66.6992,66.8765,66.6815,66.8056,163871.0
2022-06-21 09:55:00,75.39,75.48,75.31,75.4,156002.0,66.8144,66.8942,66.7435,66.8233,156002.0
2022-06-21 10:00:00,75.41,75.41,74.93,74.93,209632.0,66.8322,66.8322,66.4068,66.4068,209632.0
2022-06-21 10:05:00,74.92,75.32,74.84,75.28,111750.0,66.3979,66.7524,66.327,66.717,111750.0
2022-06-21 10:10:00,75.29,75.39,75.23,75.33,89369.0,66.7258,66.8144,66.6726,66.7613,89369.0
2022-06-21 10:15:00,75.34,75.54,75.33,75.51,217292.0,66.7701,66.9474,66.7613,66.9208,217292.0
2022-06-21 10:20:00,75.51,75.79,75.5,75.73,176225.0,66.9208,67.1689,66.9119,67.1158,176225.0
2022-06-21 10:25:00,75.73,75.81,75.68,75.77,149593.0,67.1158,67.1867,67.0715,67.1512,149593.0
2022-06-21 10:30:00,75.77,75.81,75.72,75.73,188256.0,67.1512,67.1867,67.1069,67.1158,188256.0
2022-06-21 10:35:00,75.74,75.92,75.73,75.92,185769.0,67.1246,67.2842,67.1158,67.2842,185769.0
2022-06-21 10:40:00,75.91,76.08,75.89,76.0,131348.0,67.2753,67.426,67.2576,67.3551,131348.0
2022-06-21 10:45:00,76.0,76.03,75.9,76.01,86023.0,67.3551,67.3816,67.2664,67.3639,86023.0
2022-06-21 10:50:00,76.02,76.03,75.85,75.98,140974.0,67.3728,67.3816,67.2221,67.3373,140974.0
2022-06-21 10:55:00,75.98,76.07,75.91,76.0,107278.0,67.3373,67.4171,67.2753,67.3551,107278.0
2022-06-21 11:00:00,76.0,76.19,75.99,76.17,92349.0,67.3551,67.5234,67.3462,67.5057,92349.0
2022-06-21 11:05:00,76.17,76.3,76.16,76.2,105202.0,67.5057,67.6209,67.4969,67.5323,105202.0
2022-06-21 11:10:00,76.2,76.27,76.14,76.23,114560.0,67.5323,67.5943,67.4791,67.5589,114560.0
2022-06-21 11:15:00,76.22,76.31,76.22,76.27,118359.0,67.55,67.6298,67.55,67.5943,118359.0
2022-06-21 11:20:00,76.27,76.31,76.19,76.27,136796.0,67.5943,67.6298,67.5234,67.5943,136796.0
2022-06-21 11:25:00,76.26,76.28,76.21,76.28,131436.0,67.5855,67.6032,67.5412,67.6032,131436.0
2022-06-21 11:30:00,76.28,76.44,76.27,76.42,131800.0,67.6032,67.745,67.5943,67.7273,131800.0
2022-06-21 11:35:00,76.42,76.44,76.23,76.24,106296.0,67.7273,67.745,67.5589,67.5678,106296.0
2022-06-21 11:40:00,76.25,76.44,76.24,76.34,72265.0,67.5766,67.745,67.5678,67.6564,72265.0
2022-06-21 11:45:00,76.35,76.38,76.29,76.35,110105.0,67.6652,67.6918,67.6121,67.6652,110105.0
2022-06-21 11:50:00,76.35,76.38,76.29,76.32,62946.0,67.6652,67.6918,67.6121,67.6387,62946.0
2022-06-21 11:55:00,76.32,76.34,76.26,76.3,140572.0,67.6387,67.6564,67.5855,67.6209,140572.0
2022-06-21 12:00:00,76.3,76.44,76.29,76.35,123211.0,67.6209,67.745,67.6121,67.6652,123211.0
2022-06-21 12:05:00,76.35,76.46,76.32,76.45,54562.0,67.6652,67.7627,67.6387,67.7539,54562.0
2022-06-21 12:10:00,76.45,76.48,76.4,76.42,64362.0,67.7539,67.7805,67.7096,67.7273,64362.0
2022-06-21 12:15:00,76.42,76.45,76.4,76.45,68682.0,67.7273,67.7539,67.7096,67.7539,68682.0
2022-06-21 12:20:00,76.45,76.61,76.43,76.61,126608.0,67.7539,67.8957,67.7361,67.8957,126608.0
2022-06-21 12:25:00,76.61,76.66,76.57,76.65,68111.0,67.8957,67.94,67.8602,67.9311,68111.0
2022-06-21 12:30:00,76.65,76.67,76.55,76.65,80786.0,67.9311,67.9488,67.8425,67.9311,80786.0
2022-06-21 12:35:00,76.65,76.65,76.58,76.59,106478.0,67.9311,67.9311,67.8691,67.8779,106478.0
2022-06-21 12:40:00,76.59,76.74,76.55,76.7,94885.0,67.8779,68.0109,67.8425,67.9754,94885.0
2022-06-21 12:45:00,76.7,76.71,76.65,76.68,42170.0,67.9754,67.9843,67.9311,67.9577,42170.0
2022-06-21 12:50:00,76.69,76.73,76.65,76.7,67265.0,67.9666,68.002,67.9311,67.9754,67265.0
2022-06-21 12:55:00,76.7,76.71,76.63,76.66,66222.0,67.9754,67.9843,67.9134,67.94,66222.0
2022-06-21 13:00:00,76.67,76.68,76.54,76.55,100032.0,67.9488,67.9577,67.8336,67.8425,100032.0
2022-06-21 13:05:00,76.55,76.64,76.54,76.61,102651.0,67.8425,67.9223,67.8336,67.8957,102651.0
2022-06-21 13:10:00,76.61,76.72,76.58,76.67,65760.0,67.8957,67.9932,67.8691,67.9488,65760.0
2022-06-21 13:15:00,76.67,76.72,76.66,76.7,46117.0,67.9488,67.9932,67.94,67.9754,46117.0
2022-06-21 13:20:00,76.69,76.72,76.63,76.66,63413.0,67.9666,67.9932,67.9134,67.94,63413.0
2022-06-21 13:25:00,76.66,76.72,76.65,76.69,61323.0,67.94,67.9932,67.9311,67.9666,61323.0
2022-06-21 13:30:00,76.7,76.71,76.62,76.65,61772.0,67.9754,67.9843,67.9045,67.9311,61772.0
2022-06-21 13:35:00,76.65,76.67,76.58,76.63,104080.0,67.9311,67.9488,67.8691,67.9134,104080.0
2022-06-21 13:40:00,76.62,76.64,76.49,76.64,106640.0,67.9045,67.9223,67.7893,67.9223,106640.0
2022-06-21 13:45:00,76.64,76.65,76.52,76.57,152177.0,67.9223,67.9311,67.8159,67.8602,152177.0
2022-06-21 13:50:00,76.57,76.59,76.49,76.52,210001.0,67.8602,67.8779,67.7893,67.8159,210001.0
2022-06-21 13:55:00,76.53,76.54,76.44,76.45,118420.0,67.8248,67.8336,67.745,67.7539,118420.0
2022-06-21 14:00:00,76.45,76.52,76.4,76.48,100819.0,67.7539,67.8159,67.7096,67.7805,100819.0
2022-06-21 14:05:00,76.47,76.67,76.46,76.66,83230.0,67.7716,67.9488,67.7627,67.94,83230.0
2022-06-21 14:10:00,76.66,76.73,76.64,76.72,178312.0,67.94,68.002,67.9223,67.9932,178312.0
2022-06-21 14:15:00,76.72,76.8,76.71,76.74,102999.0,67.9932,68.0641,67.9843,68.0109,102999.0
2022-06-21 14:20:00,76.75,76.8,76.72,76.79,74423.0,68.0197,68.0641,67.9932,68.0552,74423.0
2022-06-21 14:25:00,76.8,76.82,76.76,76.77,103603.0,68.0641,68.0818,68.0286,68.0375,103603.0
2022-06-21 14:30:00,76.78,76.81,76.73,76.8,93110.0,68.0463,68.0729,68.002,68.0641,93110.0
2022-06-21 14:35:00,76.8,76.81,76.74,76.78,75023.0,68.0641,68.0729,68.0109,68.0463,75023.0
2022-06-21 14:40:00,76.78,76.86,76.76,76.85,136753.0,68.0463,68.1172,68.0286,68.1084,136753.0
2022-06-21 14:45:00,76.84,76.86,76.77,76.84,73722.0,68.0995,68.1172,68.0375,68.0995,73722.0
2022-06-21 14:50:00,76.84,76.99,76.84,76.94,66462.0,68.0995,68.2324,68.0995,68.1881,66462.0
2022-06-21 14:55:00,76.95,76.99,76.93,76.98,74383.0,68.197,68.2324,68.1793,68.2236,74383.0
2022-06-21 15:00:00,76.98,77.03,76.94,76.96,141463.0,68.2236,68.2679,68.1881,68.2059,141463.0
2022-06-21 15:05:00,76.96,76.97,76.9,76.93,59639.0,68.2059,68.2147,68.1527,68.1793,59639.0
2022-06-21 15:10:00,76.93,76.96,76.8,76.8,92530.0,68.1793,68.2059,68.0641,68.0641,92530.0
2022-06-21 15:15:00,76.81,76.81,76.67,76.73,204228.0,68.0729,68.0729,67.9488,68.002,204228.0
2022-06-21 15:20:00,76.73,76.77,76.7,76.77,127328.0,68.002,68.0375,67.9754,68.0375,127328.0
2022-06-21 15:25:00,76.77,76.78,76.63,76.66,123699.0,68.0375,68.0463,67.9134,67.94,123699.0
2022-06-21 15:30:00,76.66,76.72,76.64,76.66,162453.0,67.94,67.9932,67.9223,67.94,162453.0
2022-06-21 15:35:00,76.67,76.67,76.45,76.47,208750.0,67.9488,67.9488,67.7539,67.7716,208750.0
2022-06-21 15:40:00,76.46,76.54,76.46,76.48,266637.0,67.7627,67.8336,67.7627,67.7805,266637.0
2022-06-21 15:45:00,76.48,76.49,76.43,76.45,205582.0,67.7805,67.7893,67.7361,67.7539,205582.0
2022-06-21 15:50:00,76.44,76.52,76.38,76.48,395890.0,67.745,67.8159,67.6918,67.7805,395890.0
2022-06-21 15:55:00,76.48,76.48,76.35,76.47,585120.0,67.7805,67.7805,67.6652,67.7716,585120.0
2022-06-22 09:30:00,76.47,76.7,76.2,76.27,258449.0,67.7716,67.9754,67.5323,67.5943,258449.0
2022-06-22 09:35:00,76.27,76.47,76.27,76.46,118033.0,67.5943,67.7716,67.5943,67.7627,118033.0
2022-06-22 09:40:00,76.44,76.65,76.27,76.53,127496.0,67.745,67.9311,67.5943,67.8248,127496.0
2022-06-22 09:45:00,76.52,76.88,76.51,76.87,181410.0,67.8159,68.135,67.807,68.1261,181410.0
2022-06-22 09:50:00,76.86,76.92,76.65,76.81,209673.0,68.1172,68.1704,67.9311,68.0729,209673.0
2022-06-22 09:55:00,76.8,76.95,76.74,76.76,258193.0,68.0641,68.197,68.0109,68.0286,258193.0
2022-06-22 10:00:00,76.77,76.78,76.59,76.59,170366.0,68.0375,68.0463,67.8779,67.8779,170366.0
2022-06-22 10:05:00,76.58,76.59,76.43,76.47,139378.0,67.8691,67.8779,67.7361,67.7716,139378.0
2022-06-22 10:10:00,76.48,76.73,76.45,76.67,75785.0,67.7805,68.002,67.7539,67.9488,75785.0
2022-06-22 10:15:00,76.65,77.03,76.63,77.02,111224.0,67.9311,68.2679,67.9134,68.259,111224.0
2022-06-22 10:20:00,77.02,77.2,77.01,77.13,73770.0,68.259,68.4186,68.2502,68.3565,73770.0
2022-06-22 10:25:00,77.14,77.15,76.9,76.9,81382.0,68.3654,68.3742,68.1527,68.1527,81382.0
2022-06-22 10:30:00,76.9,77.09,76.89,77.06,70271.0,68.1527,68.3211,68.1438,68.2945,70271.0
2022-06-22 10:35:00,77.06,77.22,77.0,77.15,77176.0,68.2945,68.4363,68.2413,68.3742,77176.0
2022-06-22 10:40:00,77.15,77.33,77.14,77.32,65765.0,68.3742,68.5338,68.3654,68.5249,65765.0
2022-06-22 10:45:00,77.31,77.37,77.26,77.35,81578.0,68.516,68.5692,68.4717,68.5515,81578.0
2022-06-22 10:50:00,77.37,77.4,77.33,77.37,37546.0,68.5692,68.5958,68.5338,68.5692,37546.0
2022-06-22 10:55:00,77.38,77.42,77.32,77.39,95950.0,68.5781,68.6135,68.5249,68.5869,95950.0
2022-06-22 11:00:00,77.39,77.41,77.23,77.24,106597.0,68.5869,68.6047,68.4451,68.454,106597.0
2022-06-22 11:05:00,77.23,77.3,77.05,77.17,192947.0,68.4451,68.5072,68.2856,68.392,192947.0
2022-06-22 11:10:00,77.16,77.22,77.08,77.2,154221.0,68.3831,68.4363,68.3122,68.4186,154221.0
2022-06-22 11:15:00,77.2,77.32,77.18,77.28,111804.0,68.4186,68.5249,68.4008,68.4895,111804.0
2022-06-22 11:20:00,77.27,77.28,77.12,77.15,88527.0,68.4806,68.4895,68.3477,68.3742,88527.0
2022-06-22 11:25:00,77.15,77.27,77.1,77.2,50360.0,68.3742,68.4806,68.3299,68.4186,50360.0
2022-06-22 11:30:00,77.2,77.28,77.18,77.23,55562.0,68.4186,68.4895,68.4008,68.4451,55562.0
2022-06-22 11:35:00,77.23,77.26,77.18,77.22,59655.0,68.4451,68.4717,68.4008,68.4363,59655.0
2022-06-22 11:40:00,77.22,77.27,77.17,77.18,46830.0,68.4363,68.4806,68.392,68.4008,46830.0
2022-06-22 11:45:00,77.17,77.21,77.12,77.18,61404.0,68.392,68.4274,68.3477,68.4008,61404.0
2022-06-22 11:50:00,77.19,77.19,77.08,77.11,40949.0,68.4097,68.4097,68.3122,68.3388,40949.0
2022-06-22 11:55:00,77.12,77.13,76.97,77.02,49146.0,68.3477,68.3565,68.2147,68.259,49146.0
2022-06-22 12:00:00,77.01,77.14,76.94,77.0,98649.0,68.2502,68.3654,68.1881,68.2413,98649.0
2022-06-22 12:05:00,77.0,77.02,76.95,77.0,59257.0,68.2413,68.259,68.197,68.2413,59257.0
2022-06-22 12:10:00,76.99,77.01,76.91,76.95,53887.0,68.2324,68.2502,68.1615,68.197,53887.0
2022-06-22 12:15:00,76.96,77.08,76.94,77.06,33832.0,68.2059,68.3122,68.1881,68.2945,33832.0
2022-06-22 12:20:00,77.05,77.17,77.03,77.13,53481.0,68.2856,68.392,68.2679,68.3565,53481.0
2022-06-22 12:25:00,77.13,77.15,77.08,77.09,72311.0,68.3565,68.3742,68.3122,68.3211,72311.0
2022-06-22 12:30:00,77.09,77.22,77.09,77.22,33917.0,68.3211,68.4363,68.3211,68.4363,33917.0
2022-06-22 12:35:00,77.22,77.26,77.15,77.15,88636.0,68.4363,68.4717,68.3742,68.3742,88636.0
2022-06-22 12:40:00,77.16,77.25,77.16,77.24,31927.0,68.3831,68.4629,68.3831,68.454,31927.0
2022-06-22 12:45:00,77.23,77.25,77.18,77.2,70811.0,68.4451,68.4629,68.4008,68.4186,70811.0
2022-06-22 12:50:00,77.2,77.23,77.18,77.19,41614.0,68.4186,68.4451,68.4008,68.4097,41614.0
2022-06-22 12:55:00,77.19,77.2,77.14,77.19,43742.0,68.4097,68.4186,68.3654,68.4097,43742.0
2022-06-22 13:00:00,77.18,77.19,77.02,77.03,44852.0,68.4008,68.4097,68.259,68.2679,44852.0
2022-06-22 13:05:00,77.02,77.03,76.99,77.01,43802.0,68.259,68.2679,68.2324,68.2502,43802.0
2022-06-22 13:10:00,77.01,77.06,77.0,77.04,39590.0,68.2502,68.2945,68.2413,68.2768,39590.0
2022-06-22 13:15:00,77.05,77.05,77.0,77.03,71208.0,68.2856,68.2856,68.2413,68.2679,71208.0
2022-06-22 13:20:00,77.03,77.04,76.98,77.03,49260.0,68.2679,68.2768,68.2236,68.2679,49260.0
2022-06-22 13:25:00,77.03,77.1,76.99,77.05,45706.0,68.2679,68.3299,68.2324,68.2856,45706.0
2022-06-22 13:30:00,77.04,77.04,76.92,76.92,77985.0,68.2768,68.2768,68.1704,68.1704,77985.0
2022-06-22 13:35:00,76.91,76.97,76.89,76.96,49877.0,68.1615,68.2147,68.1438,68.2059,49877.0
2022-06-22 13:40:00,76.96,76.97,76.92,76.94,79069.0,68.2059,68.2147,68.1704,68.1881,79069.0
2022-06-22 13:45:00,76.94,77.02,76.92,77.02,82872.0,68.1881,68.259,68.1704,68.259,82872.0
2022-06-22 13:50:00,77.02,77.05,76.97,76.99,121365.0,68.259,68.2856,68.2147,68.2324,121365.0
2022-06-22 13:55:00,77.0,77.03,76.96,76.98,67031.0,68.2413,68.2679,68.2059,68.2236,67031.0
2022-06-22 14:00:00,76.99,77.06,76.95,77.04,81382.0,68.2324,68.2945,68.197,68.2768,81382.0
2022-06-22 14:05:00,77.03,77.18,77.01,77.14,94057.0,68.2679,68.4008,68.2502,68.3654,94057.0
2022-06-22 14:10:00,77.14,77.16,77.09,77.15,71595.0,68.3654,68.3831,68.3211,68.3742,71595.0
2022-06-22 14:15:00,77.16,77.25,77.14,77.2,102039.0,68.3831,68.4629,68.3654,68.4186,102039.0
2022-06-22 14:20:00,77.19,77.19,77.06,77.12,60967.0,68.4097,68.4097,68.2945,68.3477,60967.0
2022-06-22 14:25:00,77.11,77.11,76.96,76.97,67277.0,68.3388,68.3388,68.2059,68.2147,67277.0
2022-06-22 14:30:00,76.97,77.0,76.92,76.94,46927.0,68.2147,68.2413,68.1704,68.1881,46927.0
2022-06-22 14:35:00,76.95,76.95,76.85,76.88,58956.0,68.197,68.197,68.1084,68.135,58956.0
2022-06-22 14:40:00,76.88,76.88,76.81,76.84,40648.0,68.135,68.135,68.0729,68.0995,40648.0
2022-06-22 14:45:00,76.84,76.86,76.8,76.8,58553.0,68.0995,68.1172,68.0641,68.0641,58553.0
2022-06-22 14:50:00,76.79,76.82,76.77,76.8,46257.0,68.0552,68.0818,68.0375,68.0641,46257.0
2022-06-22 14:55:00,76.8,76.84,76.76,76.8,51353.0,68.0641,68.0995,68.0286,68.0641,51353.0
2022-06-22 15:00:00,76.79,76.84,76.72,76.82,67670.0,68.0552,68.0995,67.9932,68.0818,67670.0
2022-06-22 15:05:00,76.82,76.86,76.81,76.85,40622.0,68.0818,68.1172,68.0729,68.1084,40622.0
2022-06-22 15:10:00,76.86,76.86,76.78,76.83,58297.0,68.1172,68.1172,68.0463,68.0906,58297.0
2022-06-22 15:15:00,76.83,76.89,76.75,76.76,69256.0,68.0906,68.1438,68.0197,68.0286,69256.0
2022-06-22 15:20:00,76.76,76.83,76.75,76.78,67880.0,68.0286,68.0906,68.0197,68.0463,67880.0
2022-06-22 15:25:00,76.78,76.79,76.64,76.67,85801.0,68.0463,68.0552,67.9223,67.9488,85801.0
2022-06-22 15:30:00,76.67,76.85,76.67,76.76,102723.0,67.9488,68.1084,67.9488,68.0286,102723.0
2022-06-22 15:35:00,76.76,76.78,76.66,76.7,98220.0,68.0286,68.0463,67.94,67.9754,98220.0
2022-06-22 15:40:00,76.7,76.81,76.68,76.76,134031.0,67.9754,68.0729,67.9577,68.0286,134031.0
2022-06-22 15:45:00,76.76,76.8,76.71,76.8,186552.0,68.0286,68.0641,67.9843,68.0641,186552.0
2022-06-22 15:50:00,76.79,76.82,76.63,76.78,233316.0,68.0552,68.0818,67.9134,68.0463,233316.0
2022-06-22 15:55:00,76.78,76.79,76.51,76.52,355060.0,68.0463,68.0552,67.807,67.8159,355060.0
2022-06-23 09:30:00,76.56,77.05,76.56,76.92,208168.0,67.8514,68.2856,67.8514,68.1704,208168.0
2022-06-23 09:35:00,76.91,77.27,76.87,77.23,81905.0,68.1615,68.4806,68.1261,68.4451,81905.0
2022-06-23 09:40:00,77.24,77.3,77.13,77.24,177067.0,68.454,68.5072,68.3565,68.454,177067.0
2022-06-23 09:45:00,77.25,77.29,77.01,77.15,111151.0,68.4629,68.4983,68.2502,68.3742,111151.0
2022-06-23 09:50:00,77.16,77.28,77.06,77.11,134282.0,68.3831,68.4895,68.2945,68.3388,134282.0
2022-06-23 09:55:00,77.1,77.16,76.99,77.14,118921.0,68.3299,68.3831,68.2324,68.3654,118921.0
2022-06-23 10:00:00,77.14,77.18,76.96,77.04,57756.0,68.3654,68.4008,68.2059,68.2768,57756.0
2022-06-23 10:05:00,77.04,77.08,76.97,76.97,178125.0,68.2768,68.3122,68.2147,68.2147,178125.0
2022-06-23 10:10:00,76.98,77.0,76.89,76.92,83030.0,68.2236,68.2413,68.1438,68.1704,83030.0
2022-06-23 10:15:00,76.92,76.93,76.81,76.84,65006.0,68.1704,68.1793,68.0729,68.0995,65006.0
2022-06-23 10:20:00,76.85,76.95,76.82,76.91,118101.0,68.1084,68.197,68.0818,68.1615,118101.0
2022-06-23 10:25:00,76.9,76.94,76.76,76.81,96048.0,68.1527,68.1881,68.0286,68.0729,96048.0
2022-06-23 10:30:00,76.82,76.89,76.75,76.86,158512.0,68.0818,68.1438,68.0197,68.1172,158512.0
2022-06-23 10:35:00,76.86,77.07,76.83,77.07,74331.0,68.1172,68.3033,68.0906,68.3033,74331.0
2022-06-23 10:40:00,77.08,77.1,76.98,77.09,78888.0,68.3122,68.3299,68.2236,68.3211,78888.0
2022-06-23 10:45:00,77.09,77.21,77.08,77.15,136741.0,68.3211,68.4274,68.3122,68.3742,136741.0
2022-06-23 10:50:00,77.15,77.33,77.13,77.31,52406.0,68.3742,68.5338,68.3565,68.516,52406.0
2022-06-23 10:55:00,77.31,77.49,77.29,77.46,61907.0,68.516,68.6756,68.4983,68.649,61907.0
2022-06-23 11:00:00,77.47,77.47,77.29,77.35,67632.0,68.6578,68.6578,68.4983,68.5515,67632.0
2022-06-23 11:05:00,77.36,77.41,77.36,77.41,52545.0,68.5604,68.6047,68.5604,68.6047,52545.0
2022-06-23 11:10:00,77.41,77.42,77.36,77.38,40424.0,68.6047,68.6135,68.5604,68.5781,40424.0
2022-06-23 11:15:00,77.4,77.4,77.27,77.32,99143.0,68.5958,68.5958,68.4806,68.5249,99143.0
2022-06-23 11:20:00,77.31,77.34,77.13,77.13,46711.0,68.516,68.5426,68.3565,68.3565,46711.0
2022-06-23 11:25:00,77.13,77.13,77.01,77.01,77514.0,68.3565,68.3565,68.2502,68.2502,77514.0
2022-06-23 11:30:00,77.01,77.06,76.86,76.9,80588.0,68.2502,68.2945,68.1172,68.1527,80588.0
2022-06-23 11:35:00,76.91,76.94,76.83,76.85,47032.0,68.1615,68.1881,68.0906,68.1084,47032.0
2022-06-23 11:40:00,76.84,76.89,76.81,76.81,57611.0,68.0995,68.1438,68.0729,68.0729,57611.0
2022-06-23 11:45:00,76.81,76.87,76.76,76.85,47450.0,68.0729,68.1261,68.0286,68.1084,47450.0
2022-06-23 11:50:00,76.85,76.87,76.79,76.86,45534.0,68.1084,68.1261,68.0552,68.1172,45534.0
2022-06-23 11:55:00,76.85,76.91,76.83,76.9,37972.0,68.1084,68.1615,68.0906,68.1527,37972.0
2022-06-23 12:00:00,76.91,76.99,76.91,76.91,41160.0,68.1615,68.2324,68.1615,68.1615,41160.0
2022-06-23 12:05:00,76.91,77.01,76.88,77.0,42940.0,68.1615,68.2502,68.135,68.2413,42940.0
2022-06-23 12:10:00,77.0,77.05,76.96,77.03,44793.0,68.2413,68.2856,68.2059,68.2679,44793.0
2022-06-23 12:15:00,77.01,77.09,77.0,77.06,48749.0,68.2502,68.3211,68.2413,68.2945,48749.0
2022-06-23 12:20:00,77.06,77.14,77.02,77.03,58221.0,68.2945,68.3654,68.259,68.2679,58221.0
2022-06-23 12:25:00,77.03,77.06,76.92,76.95,97665.0,68.2679,68.2945,68.1704,68.197,97665.0
2022-06-23 12:30:00,76.96,77.05,76.96,77.03,97346.0,68.2059,68.2856,68.2059,68.2679,97346.0
2022-06-23 12:35:00,77.04,77.12,77.0,77.11,138060.0,68.2768,68.3477,68.2413,68.3388,138060.0
2022-06-23 12:40:00,77.1,77.29,77.09,77.28,60649.0,68.3299,68.4983,68.3211,68.4895,60649.0
2022-06-23 12:45:00,77.28,77.31,77.21,77.27,83456.0,68.4895,68.516,68.4274,68.4806,83456.0
2022-06-23 12:50:00,77.28,77.38,77.26,77.33,69619.0,68.4895,68.5781,68.4717,68.5338,69619.0
2022-06-23 12:55:00,77.33,77.43,77.31,77.36,56404.0,68.5338,68.6224,68.516,68.5604,56404.0
2022-06-23 13:00:00,77.36,77.36,77.26,77.29,57295.0,68.5604,68.5604,68.4717,68.4983,57295.0
2022-06-23 13:05:00,77.29,77.37,77.28,77.36,44694.0,68.4983,68.5692,68.4895,68.5604,44694.0
2022-06-23 13:10:00,77.36,77.39,77.31,77.33,55597.0,68.5604,68.5869,68.516,68.5338,55597.0
2022-06-23 13:15:00,77.34,77.38,77.32,77.36,66957.0,68.5426,68.5781,68.5249,68.5604,66957.0
2022-06-23 13:20:00,77.36,77.44,77.3,77.4,60384.0,68.5604,68.6313,68.5072,68.5958,60384.0
2022-06-23 13:25:00,77.4,77.46,77.32,77.34,46845.0,68.5958,68.649,68.5249,68.5426,46845.0
2022-06-23 13:30:00,77.34,77.38,77.29,77.36,48822.0,68.5426,68.5781,68.4983,68.5604,48822.0
2022-06-23 13:35:00,77.35,77.37,77.31,77.36,56424.0,68.5515,68.5692,68.516,68.5604,56424.0
2022-06-23 13:40:00,77.37,77.37,77.31,77.33,39582.0,68.5692,68.5692,68.516,68.5338,39582.0
2022-06-23 13:45:00,77.32,77.42,77.3,77.42,43106.0,68.5249,68.6135,68.5072,68.6135,43106.0
2022-06-23 13:50:00,77.41,77.54,77.41,77.52,53484.0,68.6047,68.7199,68.6047,68.7022,53484.0
2022-06-23 13:55:00,77.53,77.55,77.43,77.51,53477.0,68.711,68.7287,68.6224,68.6933,53477.0
2022-06-23 14:00:00,77.51,77.53,77.45,77.49,76244.0,68.6933,68.711,68.6401,68.6756,76244.0
2022-06-23 14:05:00,77.49,77.54,77.48,77.53,40075.0,68.6756,68.7199,68.6667,68.711,40075.0
2022-06-23 14:10:00,77.53,77.56,77.52,77.55,49478.0,68.711,68.7376,68.7022,68.7287,49478.0
2022-06-23 14:15:00,77.56,77.6,77.55,77.57,62215.0,68.7376,68.7731,68.7287,68.7465,62215.0
2022-06-23 14:20:00,77.58,77.58,77.46,77.52,67560.0,68.7553,68.7553,68.649,68.7022,67560.0
2022-06-23 14:25:00,77.51,77.57,77.49,77.55,93332.0,68.6933,68.7465,68.6756,68.7287,93332.0
2022-06-23 14:30:00,77.55,77.63,77.54,77.6,65873.0,68.7287,68.7996,68.7199,68.7731,65873.0
2022-06-23 14:35:00,77.6,77.61,77.5,77.54,52451.0,68.7731,68.7819,68.6844,68.7199,52451.0
2022-06-23 14:40:00,77.54,77.58,77.51,77.56,40559.0,68.7199,68.7553,68.6933,68.7376,40559.0
2022-06-23 14:45:00,77.56,77.56,77.48,77.48,38152.0,68.7376,68.7376,68.6667,68.6667,38152.0
2022-06-23 14:50:00,77.49,77.5,77.44,77.47,35144.0,68.6756,68.6844,68.6313,68.6578,35144.0
2022-06-23 14:55:00,77.47,77.47,77.4,77.42,49363.0,68.6578,68.6578,68.5958,68.6135,49363.0
2022-06-23 15:00:00,77.42,77.48,77.39,77.45,46922.0,68.6135,68.6667,68.5869,68.6401,46922.0
2022-06-23 15:05:00,77.45,77.47,77.39,77.42,63295.0,68.6401,68.6578,68.5869,68.6135,63295.0
2022-06-23 15:10:00,77.42,77.43,77.34,77.36,71619.0,68.6135,68.6224,68.5426,68.5604,71619.0
2022-06-23 15:15:00,77.36,77.51,77.35,77.45,226610.0,68.5604,68.6933,68.5515,68.6401,226610.0
2022-06-23 15:20:00,77.44,77.5,77.42,77.47,55788.0,68.6313,68.6844,68.6135,68.6578,55788.0
2022-06-23 15:25:00,77.47,77.54,77.43,77.49,76589.0,68.6578,68.7199,68.6224,68.6756,76589.0
2022-06-23 15:30:00,77.5,77.68,77.49,77.67,84666.0,68.6844,68.844,68.6756,68.8351,84666.0
2022-06-23 15:35:00,77.67,77.67,77.46,77.48,115610.0,68.8351,68.8351,68.649,68.6667,115610.0
2022-06-23 15:40:00,77.48,77.61,77.46,77.57,252938.0,68.6667,68.7819,68.649,68.7465,252938.0
2022-06-23 15:45:00,77.58,77.66,77.55,77.66,227905.0,68.7553,68.8262,68.7287,68.8262,227905.0
2022-06-23 15:50:00,77.66,77.76,77.59,77.63,523193.0,68.8262,68.9149,68.7642,68.7996,523193.0
2022-06-23 15:55:00,77.63,77.72,77.59,77.68,418665.0,68.7996,68.8794,68.7642,68.844,418665.0
2022-06-24 09:30:00,78.62,78.82,78.45,78.48,510609.0,69.677,69.8543,69.5264,69.553,510609.0
2022-06-24 09:35:00,78.49,78.5,78.12,78.26,185038.0,69.5618,69.5707,69.2339,69.358,185038.0
2022-06-24 09:40:00,78.33,78.48,78.18,78.4,139841.0,69.42,69.553,69.2871,69.4821,139841.0
2022-06-24 09:45:00,78.41,78.58,78.35,78.55,97835.0,69.4909,69.6416,69.4377,69.615,97835.0
2022-06-24 09:50:00,78.55,78.66,78.45,78.55,72429.0,69.615,69.7125,69.5264,69.615,72429.0
2022-06-24 09:55:00,78.54,78.59,78.4,78.4,73722.0,69.6061,69.6504,69.4821,69.4821,73722.0
2022-06-24 10:00:00,78.4,78.58,78.35,78.35,187920.0,69.4821,69.6416,69.4377,69.4377,187920.0
2022-06-24 10:05:00,78.36,78.49,78.32,78.47,60816.0,69.4466,69.5618,69.4112,69.5441,60816.0
2022-06-24 10:10:00,78.45,78.47,78.26,78.31,98169.0,69.5264,69.5441,69.358,69.4023,98169.0
2022-06-24 10:15:00,78.31,78.53,78.3,78.51,100248.0,69.4023,69.5973,69.3934,69.5795,100248.0
2022-06-24 10:20:00,78.52,78.6,78.45,78.45,84668.0,69.5884,69.6593,69.5264,69.5264,84668.0
2022-06-24 10:25:00,78.45,78.57,78.45,78.53,80677.0,69.5264,69.6327,69.5264,69.5973,80677.0
2022-06-24 10:30:00,78.56,78.57,78.41,78.45,65238.0,69.6239,69.6327,69.4909,69.5264,65238.0
2022-06-24 10:35:00,78.45,78.57,78.43,78.54,41032.0,69.5264,69.6327,69.5086,69.6061,41032.0
2022-06-24 10:40:00,78.55,78.66,78.53,78.56,74143.0,69.615,69.7125,69.5973,69.6239,74143.0
2022-06-24 10:45:00,78.56,78.58,78.5,78.58,39931.0,69.6239,69.6416,69.5707,69.6416,39931.0
2022-06-24 10:50:00,78.56,78.64,78.54,78.59,40834.0,69.6239,69.6948,69.6061,69.6504,40834.0
2022-06-24 10:55:00,78.59,78.6,78.51,78.54,47930.0,69.6504,69.6593,69.5795,69.6061,47930.0
2022-06-24 11:00:00,78.54,78.57,78.47,78.54,36727.0,69.6061,69.6327,69.5441,69.6061,36727.0
2022-06-24 11:05:00,78.54,78.61,78.51,78.56,82552.0,69.6061,69.6682,69.5795,69.6239,82552.0
2022-06-24 11:10:00,78.56,78.63,78.55,78.59,31118.0,69.6239,69.6859,69.615,69.6504,31118.0
2022-06-24 11:15:00,78.59,78.66,78.56,78.6,73340.0,69.6504,69.7125,69.6239,69.6593,73340.0
2022-06-24 11:20:00,78.59,78.66,78.59,78.62,38959.0,69.6504,69.7125,69.6504,69.677,38959.0
2022-06-24 11:25:00,78.62,78.64,78.58,78.58,54730.0,69.677,69.6948,69.6416,69.6416,54730.0
2022-06-24 11:30:00,78.58,78.6,78.5,78.58,48505.0,69.6416,69.6593,69.5707,69.6416,48505.0
2022-06-24 11:35:00,78.57,78.64,78.57,78.62,35471.0,69.6327,69.6948,69.6327,69.677,35471.0
2022-06-24 11:40:00,78.61,78.66,78.59,78.65,58004.0,69.6682,69.7125,69.6504,69.7036,58004.0
2022-06-24 11:45:00,78.64,78.64,78.56,78.62,44852.0,69.6948,69.6948,69.6239,69.677,44852.0
2022-06-24 11:50:00,78.62,78.67,78.6,78.61,68960.0,69.677,69.7213,69.6593,69.6682,68960.0
2022-06-24 11:55:00,78.62,78.65,78.6,78.62,55699.0,69.677,69.7036,69.6593,69.677,55699.0
2022-06-24 12:00:00,78.63,78.69,78.62,78.69,56698.0,69.6859,69.7391,69.677,69.7391,56698.0
2022-06-24 12:05:00,78.69,78.75,78.62,78.64,121408.0,69.7391,69.7922,69.677,69.6948,121408.0
2022-06-24 12:10:00,78.65,78.66,78.58,78.58,97646.0,69.7036,69.7125,69.6416,69.6416,97646.0
2022-06-24 12:15:00,78.58,78.66,78.57,78.64,34505.0,69.6416,69.7125,69.6327,69.6948,34505.0
2022-06-24 12:20:00,78.64,78.71,78.61,78.62,97649.0,69.6948,69.7568,69.6682,69.677,97649.0
2022-06-24 12:25:00,78.62,78.63,78.53,78.53,48706.0,69.677,69.6859,69.5973,69.5973,48706.0
2022-06-24 12:30:00,78.53,78.56,78.48,78.5,51902.0,69.5973,69.6239,69.553,69.5707,51902.0
2022-06-24 12:35:00,78.5,78.56,78.49,78.55,32129.0,69.5707,69.6239,69.5618,69.615,32129.0
2022-06-24 12:40:00,78.55,78.55,78.51,78.52,37911.0,69.615,69.615,69.5795,69.5884,37911.0
2022-06-24 12:45:00,78.53,78.55,78.43,78.47,41715.0,69.5973,69.615,69.5086,69.5441,41715.0
2022-06-24 12:50:00,78.48,78.5,78.45,78.47,48041.0,69.553,69.5707,69.5264,69.5441,48041.0
2022-06-24 12:55:00,78.47,78.49,78.44,78.48,61230.0,69.5441,69.5618,69.5175,69.553,61230.0
2022-06-24 13:00:00,78.48,78.51,78.47,78.5,85415.0,69.553,69.5795,69.5441,69.5707,85415.0
2022-06-24 13:05:00,78.5,78.54,78.46,78.5,120482.0,69.5707,69.6061,69.5352,69.5707,120482.0
2022-06-24 13:10:00,78.51,78.59,78.49,78.55,130079.0,69.5795,69.6504,69.5618,69.615,130079.0
2022-06-24 13:15:00,78.55,78.64,78.52,78.61,68952.0,69.615,69.6948,69.5884,69.6682,68952.0
2022-06-24 13:20:00,78.61,78.7,78.61,78.7,45165.0,69.6682,69.7479,69.6682,69.7479,45165.0
2022-06-24 13:25:00,78.7,78.7,78.65,78.7,78976.0,69.7479,69.7479,69.7036,69.7479,78976.0
2022-06-24 13:30:00,78.7,78.72,78.64,78.66,48078.0,69.7479,69.7657,69.6948,69.7125,48078.0
2022-06-24 13:35:00,78.67,78.72,78.66,78.69,49162.0,69.7213,69.7657,69.7125,69.7391,49162.0
2022-06-24 13:40:00,78.68,78.73,78.68,78.72,92605.0,69.7302,69.7745,69.7302,69.7657,92605.0
2022-06-24 13:45:00,78.72,78.78,78.7,78.77,113215.0,69.7657,69.8188,69.7479,69.81,113215.0
2022-06-24 13:50:00,78.77,78.79,78.62,78.63,111597.0,69.81,69.8277,69.677,69.6859,111597.0
2022-06-24 13:55:00,78.63,78.66,78.57,78.6,279701.0,69.6859,69.7125,69.6327,69.6593,279701.0
2022-06-24 14:00:00,78.6,78.69,78.59,78.61,84567.0,69.6593,69.7391,69.6504,69.6682,84567.0
2022-06-24 14:05:00,78.62,78.62,78.49,78.53,55507.0,69.677,69.677,69.5618,69.5973,55507.0
2022-06-24 14:10:00,78.53,78.65,78.52,78.58,69137.0,69.5973,69.7036,69.5884,69.6416,69137.0
2022-06-24 14:15:00,78.59,78.62,78.55,78.57,31045.0,69.6504,69.677,69.615,69.6327,31045.0
2022-06-24 14:20:00,78.58,78.58,78.53,78.56,41703.0,69.6416,69.6416,69.5973,69.6239,41703.0
2022-06-24 14:25:00,78.56,78.59,78.54,78.57,54871.0,69.6239,69.6504,69.6061,69.6327,54871.0
2022-06-24 14:30:00,78.57,78.59,78.51,78.53,66202.0,69.6327,69.6504,69.5795,69.5973,66202.0
2022-06-24 14:35:00,78.53,78.57,78.46,78.48,65467.0,69.5973,69.6327,69.5352,69.553,65467.0
2022-06-24 14:40:00,78.48,78.56,78.48,78.52,30916.0,69.553,69.6239,69.553,69.5884,30916.0
2022-06-24 14:45:00,78.51,78.62,78.5,78.62,48559.0,69.5795,69.677,69.5707,69.677,48559.0
2022-06-24 14:50:00,78.62,78.68,78.59,78.67,75372.0,69.677,69.7302,69.6504,69.7213,75372.0
2022-06-24 14:55:00,78.67,78.74,78.67,78.73,40532.0,69.7213,69.7834,69.7213,69.7745,40532.0
2022-06-24 15:00:00,78.73,78.78,78.72,78.77,40408.0,69.7745,69.8188,69.7657,69.81,40408.0
2022-06-24 15:05:00,78.77,78.77,78.72,78.76,38305.0,69.81,69.81,69.7657,69.8011,38305.0
2022-06-24 15:10:00,78.75,78.8,78.74,78.79,79636.0,69.7922,69.8366,69.7834,69.8277,79636.0
2022-06-24 15:15:00,78.8,78.85,78.78,78.82,121072.0,69.8366,69.8809,69.8188,69.8543,121072.0
2022-06-24 15:20:00,78.82,78.84,78.8,78.81,75176.0,69.8543,69.872,69.8366,69.8454,75176.0
2022-06-24 15:25:00,78.81,78.88,78.79,78.87,78694.0,69.8454,69.9075,69.8277,69.8986,78694.0
2022-06-24 15:30:00,78.87,78.9,78.86,78.88,122423.0,69.8986,69.9252,69.8897,69.9075,122423.0
2022-06-24 15:35:00,78.88,78.88,78.77,78.81,186595.0,69.9075,69.9075,69.81,69.8454,186595.0
2022-06-24 15:40:00,78.81,78.89,78.76,78.87,130154.0,69.8454,69.9163,69.8011,69.8986,130154.0
2022-06-24 15:45:00,78.86,78.88,78.74,78.75,165063.0,69.8897,69.9075,69.7834,69.7922,165063.0
2022-06-24 15:50:00,78.75,78.91,78.73,78.9,290886.0,69.7922,69.934,69.7745,69.9252,290886.0
2022-06-24 15:55:00,78.9,79.0,78.76,79.0,759979.0,69.9252,70.0138,69.8011,70.0138,759979.0
2022-06-27 09:30:00,79.23,79.91,79.1,79.76,497013.0,70.2176,70.8203,70.1024,70.6874,497013.0
2022-06-27 09:35:00,79.77,80.19,79.76,79.98,512869.0,70.6962,71.0684,70.6874,70.8823,512869.0
2022-06-27 09:40:00,80.0,80.43,79.99,80.26,215077.0,70.9001,71.2811,70.8912,71.1305,215077.0
2022-06-27 09:45:00,80.27,80.59,80.26,80.27,223067.0,71.1393,71.4229,71.1305,71.1393,223067.0
2022-06-27 09:50:00,80.27,80.28,79.79,79.82,112277.0,71.1393,71.1482,70.7139,70.7405,112277.0
2022-06-27 09:55:00,79.84,79.86,79.67,79.77,169913.0,70.7583,70.776,70.6076,70.6962,169913.0
2022-06-27 10:00:00,79.77,80.05,79.71,79.9,106767.0,70.6962,70.9444,70.643,70.8114,106767.0
2022-06-27 10:05:00,79.92,80.01,79.84,79.93,61138.0,70.8292,70.9089,70.7583,70.838,61138.0
2022-06-27 10:10:00,79.94,80.06,79.94,80.02,98131.0,70.8469,70.9532,70.8469,70.9178,98131.0
2022-06-27 10:15:00,80.02,80.19,80.02,80.15,109611.0,70.9178,71.0684,70.9178,71.033,109611.0
2022-06-27 10:20:00,80.14,80.17,79.89,79.97,133290.0,71.0241,71.0507,70.8026,70.8735,133290.0
2022-06-27 10:25:00,79.96,80.03,79.79,79.98,92194.0,70.8646,70.9266,70.7139,70.8823,92194.0
2022-06-27 10:30:00,79.98,80.04,79.88,79.91,66599.0,70.8823,70.9355,70.7937,70.8203,66599.0
2022-06-27 10:35:00,79.91,79.98,79.84,79.92,95082.0,70.8203,70.8823,70.7583,70.8292,95082.0
2022-06-27 10:40:00,79.92,79.94,79.82,79.89,75983.0,70.8292,70.8469,70.7405,70.8026,75983.0
2022-06-27 10:45:00,79.88,79.88,79.72,79.81,81453.0,70.7937,70.7937,70.6519,70.7317,81453.0
2022-06-27 10:50:00,79.81,79.91,79.81,79.82,45272.0,70.7317,70.8203,70.7317,70.7405,45272.0
2022-06-27 10:55:00,79.82,79.84,79.75,79.79,82496.0,70.7405,70.7583,70.6785,70.7139,82496.0
2022-06-27 11:00:00,79.78,79.85,79.67,79.67,39664.0,70.7051,70.7671,70.6076,70.6076,39664.0
2022-06-27 11:05:00,79.67,79.78,79.65,79.72,55411.0,70.6076,70.7051,70.5899,70.6519,55411.0
2022-06-27 11:10:00,79.73,79.84,79.72,79.82,51241.0,70.6608,70.7583,70.6519,70.7405,51241.0
2022-06-27 11:15:00,79.83,79.85,79.79,79.85,58669.0,70.7494,70.7671,70.7139,70.7671,58669.0
2022-06-27 11:20:00,79.85,79.99,79.83,79.95,42914.0,70.7671,70.8912,70.7494,70.8557,42914.0
2022-06-27 11:25:00,79.97,79.98,79.89,79.91,102868.0,70.8735,70.8823,70.8026,70.8203,102868.0
2022-06-27 11:30:00,79.91,79.91,79.79,79.8,71899.0,70.8203,70.8203,70.7139,70.7228,71899.0
2022-06-27 11:35:00,79.8,79.81,79.68,79.78,109159.0,70.7228,70.7317,70.6165,70.7051,109159.0
2022-06-27 11:40:00,79.78,79.81,79.71,79.73,56960.0,70.7051,70.7317,70.643,70.6608,56960.0
2022-06-27 11:45:00,79.75,79.78,79.73,79.77,39118.0,70.6785,70.7051,70.6608,70.6962,39118.0
2022-06-27 11:50:00,79.76,79.79,79.73,79.75,63479.0,70.6874,70.7139,70.6608,70.6785,63479.0
2022-06-27 11:55:00,79.75,79.79,79.73,79.76,50933.0,70.6785,70.7139,70.6608,70.6874,50933.0
2022-06-27 12:00:00,79.75,79.79,79.72,79.73,49735.0,70.6785,70.7139,70.6519,70.6608,49735.0
2022-06-27 12:05:00,79.74,79.78,79.68,79.78,33873.0,70.6696,70.7051,70.6165,70.7051,33873.0
2022-06-27 12:10:00,79.78,79.78,79.69,79.69,43791.0,70.7051,70.7051,70.6253,70.6253,43791.0
2022-06-27 12:15:00,79.7,79.82,79.68,79.8,59807.0,70.6342,70.7405,70.6165,70.7228,59807.0
2022-06-27 12:20:00,79.79,79.88,79.79,79.87,135707.0,70.7139,70.7937,70.7139,70.7848,135707.0
2022-06-27 12:25:00,79.86,79.94,79.83,79.93,64987.0,70.776,70.8469,70.7494,70.838,64987.0
2022-06-27 12:30:00,79.92,79.97,79.89,79.95,64852.0,70.8292,70.8735,70.8026,70.8557,64852.0
2022-06-27 12:35:00,79.94,80.03,79.93,80.01,82754.0,70.8469,70.9266,70.838,70.9089,82754.0
2022-06-27 12:40:00,80.0,80.17,80.0,80.17,79716.0,70.9001,71.0507,70.9001,71.0507,79716.0
2022-06-27 12:45:00,80.17,80.18,80.1,80.13,86098.0,71.0507,71.0596,70.9887,71.0153,86098.0
2022-06-27 12:50:00,80.14,80.26,80.12,80.24,75894.0,71.0241,71.1305,71.0064,71.1128,75894.0
2022-06-27 12:55:00,80.25,80.25,80.18,80.23,71764.0,71.1216,71.1216,71.0596,71.1039,71764.0
2022-06-27 13:00:00,80.23,80.26,80.1,80.16,74822.0,71.1039,71.1305,70.9887,71.0419,74822.0
2022-06-27 13:05:00,80.16,80.16,80.04,80.14,84532.0,71.0419,71.0419,70.9355,71.0241,84532.0
2022-06-27 13:10:00,80.15,80.22,80.14,80.15,58033.0,71.033,71.095,71.0241,71.033,58033.0
2022-06-27 13:15:00,80.15,80.16,80.06,80.06,45398.0,71.033,71.0419,70.9532,70.9532,45398.0
2022-06-27 13:20:00,80.07,80.18,80.07,80.09,59896.0,70.9621,71.0596,70.9621,70.9798,59896.0
2022-06-27 13:25:00,80.09,80.18,80.07,80.16,63446.0,70.9798,71.0596,70.9621,71.0419,63446.0
2022-06-27 13:30:00,80.15,80.25,80.14,80.25,52041.0,71.033,71.1216,71.0241,71.1216,52041.0
2022-06-27 13:35:00,80.24,80.26,80.2,80.23,41176.0,71.1128,71.1305,71.0773,71.1039,41176.0
2022-06-27 13:40:00,80.23,80.24,80.13,80.15,40438.0,71.1039,71.1128,71.0153,71.033,40438.0
2022-06-27 13:45:00,80.16,80.2,80.1,80.18,46116.0,71.0419,71.0773,70.9887,71.0596,46116.0
2022-06-27 13:50:00,80.18,80.25,80.17,80.22,45876.0,71.0596,71.1216,71.0507,71.095,45876.0
2022-06-27 13:55:00,80.22,80.23,80.15,80.16,55189.0,71.095,71.1039,71.033,71.0419,55189.0
2022-06-27 14:00:00,80.16,80.21,80.09,80.19,75373.0,71.0419,71.0862,70.9798,71.0684,75373.0
2022-06-27 14:05:00,80.19,80.28,80.1,80.26,54106.0,71.0684,71.1482,70.9887,71.1305,54106.0
2022-06-27 14:10:00,80.26,80.32,80.22,80.28,81469.0,71.1305,71.1837,71.095,71.1482,81469.0
2022-06-27 14:15:00,80.28,80.34,80.27,80.34,37886.0,71.1482,71.2014,71.1393,71.2014,37886.0
2022-06-27 14:20:00,80.33,80.34,80.19,80.22,52674.0,71.1925,71.2014,71.0684,71.095,52674.0
2022-06-27 14:25:00,80.22,80.23,80.16,80.18,58595.0,71.095,71.1039,71.0419,71.0596,58595.0
2022-06-27 14:30:00,80.18,80.24,80.14,80.23,73801.0,71.0596,71.1128,71.0241,71.1039,73801.0
2022-06-27 14:35:00,80.23,80.25,80.18,80.22,50923.0,71.1039,71.1216,71.0596,71.095,50923.0
2022-06-27 14:40:00,80.22,80.23,80.19,80.21,45994.0,71.095,71.1039,71.0684,71.0862,45994.0
2022-06-27 14:45:00,80.21,80.24,80.19,80.22,56027.0,71.0862,71.1128,71.0684,71.095,56027.0
2022-06-27 14:50:00,80.21,80.24,80.18,80.22,40541.0,71.0862,71.1128,71.0596,71.095,40541.0
2022-06-27 14:55:00,80.22,80.24,80.16,80.16,56450.0,71.095,71.1128,71.0419,71.0419,56450.0
2022-06-27 15:00:00,80.16,80.17,80.03,80.04,73718.0,71.0419,71.0507,70.9266,70.9355,73718.0
2022-06-27 15:05:00,80.04,80.15,80.0,80.14,68369.0,70.9355,71.033,70.9001,71.0241,68369.0
2022-06-27 15:10:00,80.14,80.24,80.13,80.24,59838.0,71.0241,71.1128,71.0153,71.1128,59838.0
2022-06-27 15:15:00,80.23,80.24,80.17,80.18,81233.0,71.1039,71.1128,71.0507,71.0596,81233.0
2022-06-27 15:20:00,80.17,80.19,80.11,80.13,51751.0,71.0507,71.0684,70.9975,71.0153,51751.0
2022-06-27 15:25:00,80.13,80.16,80.05,80.09,103508.0,71.0153,71.0419,70.9444,70.9798,103508.0
2022-06-27 15:30:00,80.09,80.11,79.99,80.02,99403.0,70.9798,70.9975,70.8912,70.9178,99403.0
2022-06-27 15:35:00,80.02,80.03,79.94,79.96,83983.0,70.9178,70.9266,70.8469,70.8646,83983.0
2022-06-27 15:40:00,79.96,80.01,79.87,79.98,142372.0,70.8646,70.9089,70.7848,70.8823,142372.0
2022-06-27 15:45:00,79.98,79.99,79.88,79.95,129668.0,70.8823,70.8912,70.7937,70.8557,129668.0
2022-06-27 15:50:00,79.94,79.95,79.8,79.82,238099.0,70.8469,70.8557,70.7228,70.7405,238099.0
2022-06-27 15:55:00,79.83,80.0,79.81,80.0,315629.0,70.7494,70.9001,70.7317,70.9001,315629.0
2022-06-28 09:30:00,79.84,80.3,79.77,80.3,227289.0,70.7583,71.1659,70.6962,71.1659,227289.0
2022-06-28 09:35:00,80.29,80.4,79.92,80.04,103668.0,71.1571,71.2546,70.8292,70.9355,103668.0
2022-06-28 09:40:00,80.05,80.1,79.89,79.97,105486.0,70.9444,70.9887,70.8026,70.8735,105486.0
2022-06-28 09:45:00,79.98,80.05,79.84,79.99,83461.0,70.8823,70.9444,70.7583,70.8912,83461.0
2022-06-28 09:50:00,80.0,80.09,79.93,80.0,103242.0,70.9001,70.9798,70.838,70.9001,103242.0
2022-06-28 09:55:00,80.0,80.05,79.92,80.01,80982.0,70.9001,70.9444,70.8292,70.9089,80982.0
2022-06-28 10:00:00,79.98,80.12,79.98,80.03,195366.0,70.8823,71.0064,70.8823,70.9266,195366.0
2022-06-28 10:05:00,80.04,80.1,79.99,80.05,130394.0,70.9355,70.9887,70.8912,70.9444,130394.0
2022-06-28 10:10:00,80.05,80.05,79.82,79.83,166316.0,70.9444,70.9444,70.7405,70.7494,166316.0
2022-06-28 10:15:00,79.83,80.05,79.82,80.04,246888.0,70.7494,70.9444,70.7405,70.9355,246888.0
2022-06-28 10:20:00,80.03,80.17,79.86,79.87,71784.0,70.9266,71.0507,70.776,70.7848,71784.0
2022-06-28 10:25:00,79.86,79.87,79.69,79.73,66061.0,70.776,70.7848,70.6253,70.6608,66061.0
2022-06-28 10:30:00,79.74,79.75,79.56,79.61,74171.0,70.6696,70.6785,70.5101,70.5544,74171.0
2022-06-28 10:35:00,79.62,79.66,79.56,79.56,137288.0,70.5633,70.5987,70.5101,70.5101,137288.0
2022-06-28 10:40:00,79.56,79.66,79.56,79.59,76802.0,70.5101,70.5987,70.5101,70.5367,76802.0
2022-06-28 10:45:00,79.59,79.66,79.47,79.56,143200.0,70.5367,70.5987,70.4303,70.5101,143200.0
2022-06-28 10:50:00,79.55,79.65,79.54,79.65,82993.0,70.5012,70.5899,70.4924,70.5899,82993.0
2022-06-28 10:55:00,79.65,79.78,79.63,79.73,47840.0,70.5899,70.7051,70.5721,70.6608,47840.0
2022-06-28 11:00:00,79.74,79.74,79.64,79.65,47872.0,70.6696,70.6696,70.581,70.5899,47872.0
2022-06-28 11:05:00,79.65,79.7,79.62,79.64,23118.0,70.5899,70.6342,70.5633,70.581,23118.0
2022-06-28 11:10:00,79.64,79.69,79.61,79.66,55728.0,70.581,70.6253,70.5544,70.5987,55728.0
2022-06-28 11:15:00,79.65,79.66,79.59,79.61,49481.0,70.5899,70.5987,70.5367,70.5544,49481.0
2022-06-28 11:20:00,79.61,79.63,79.55,79.56,43188.0,70.5544,70.5721,70.5012,70.5101,43188.0
2022-06-28 11:25:00,79.56,79.59,79.42,79.43,124238.0,70.5101,70.5367,70.386,70.3949,124238.0
2022-06-28 11:30:00,79.43,79.46,79.34,79.35,78232.0,70.3949,70.4215,70.3151,70.324,78232.0
2022-06-28 11:35:00,79.34,79.34,79.04,79.05,87830.0,70.3151,70.3151,70.0493,70.0581,87830.0
2022-06-28 11:40:00,79.05,79.13,78.97,78.99,95595.0,70.0581,70.129,69.9872,70.0049,95595.0
2022-06-28 11:45:00,79.0,79.11,78.99,79.11,49373.0,70.0138,70.1113,70.0049,70.1113,49373.0
2022-06-28 11:50:00,79.11,79.19,79.08,79.11,73668.0,70.1113,70.1822,70.0847,70.1113,73668.0
2022-06-28 11:55:00,79.1,79.11,79.02,79.09,55497.0,70.1024,70.1113,70.0315,70.0936,55497.0
2022-06-28 12:00:00,79.1,79.12,78.85,78.89,63431.0,70.1024,70.1202,69.8809,69.9163,63431.0
2022-06-28 12:05:00,78.89,79.04,78.87,79.04,53181.0,69.9163,70.0493,69.8986,70.0493,53181.0
2022-06-28 12:10:00,79.04,79.09,79.0,79.05,55940.0,70.0493,70.0936,70.0138,70.0581,55940.0
2022-06-28 12:15:00,79.04,79.05,78.86,78.92,117129.0,70.0493,70.0581,69.8897,69.9429,117129.0
2022-06-28 12:20:00,78.93,78.96,78.85,78.89,57970.0,69.9518,69.9784,69.8809,69.9163,57970.0
2022-06-28 12:25:00,78.89,79.02,78.87,79.0,84866.0,69.9163,70.0315,69.8986,70.0138,84866.0
2022-06-28 12:30:00,78.99,79.01,78.92,78.95,49005.0,70.0049,70.0227,69.9429,69.9695,49005.0
2022-06-28 12:35:00,78.95,79.01,78.94,79.01,38333.0,69.9695,70.0227,69.9606,70.0227,38333.0
2022-06-28 12:40:00,79.01,79.05,78.98,79.03,40197.0,70.0227,70.0581,69.9961,70.0404,40197.0
2022-06-28 12:45:00,79.03,79.05,78.97,78.99,32946.0,70.0404,70.0581,69.9872,70.0049,32946.0
2022-06-28 12:50:00,79.0,79.01,78.93,78.93,33329.0,70.0138,70.0227,69.9518,69.9518,33329.0
2022-06-28 12:55:00,78.93,78.94,78.85,78.9,54533.0,69.9518,69.9606,69.8809,69.9252,54533.0
2022-06-28 13:00:00,78.9,78.91,78.77,78.83,68285.0,69.9252,69.934,69.81,69.8631,68285.0
2022-06-28 13:05:00,78.82,78.83,78.69,78.69,43304.0,69.8543,69.8631,69.7391,69.7391,43304.0
2022-06-28 13:10:00,78.7,78.73,78.62,78.62,44718.0,69.7479,69.7745,69.677,69.677,44718.0
2022-06-28 13:15:00,78.61,78.7,78.6,78.66,44977.0,69.6682,69.7479,69.6593,69.7125,44977.0
2022-06-28 13:20:00,78.66,78.74,78.66,78.72,41752.0,69.7125,69.7834,69.7125,69.7657,41752.0
2022-06-28 13:25:00,78.73,78.81,78.65,78.81,41477.0,69.7745,69.8454,69.7036,69.8454,41477.0
2022-06-28 13:30:00,78.8,78.8,78.75,78.75,26031.0,69.8366,69.8366,69.7922,69.7922,26031.0
2022-06-28 13:35:00,78.75,78.76,78.58,78.62,35634.0,69.7922,69.8011,69.6416,69.677,35634.0
2022-06-28 13:40:00,78.62,78.7,78.59,78.68,25543.0,69.677,69.7479,69.6504,69.7302,25543.0
2022-06-28 13:45:00,78.68,78.76,78.67,78.72,37321.0,69.7302,69.8011,69.7213,69.7657,37321.0
2022-06-28 13:50:00,78.74,78.79,78.72,78.75,36695.0,69.7834,69.8277,69.7657,69.7922,36695.0
2022-06-28 13:55:00,78.75,78.85,78.75,78.84,53209.0,69.7922,69.8809,69.7922,69.872,53209.0
2022-06-28 14:00:00,78.84,78.88,78.8,78.81,60126.0,69.872,69.9075,69.8366,69.8454,60126.0
2022-06-28 14:05:00,78.81,78.81,78.72,78.72,48055.0,69.8454,69.8454,69.7657,69.7657,48055.0
2022-06-28 14:10:00,78.71,78.71,78.66,78.67,34146.0,69.7568,69.7568,69.7125,69.7213,34146.0
2022-06-28 14:15:00,78.67,78.68,78.56,78.59,40541.0,69.7213,69.7302,69.6239,69.6504,40541.0
2022-06-28 14:20:00,78.59,78.61,78.56,78.57,91668.0,69.6504,69.6682,69.6239,69.6327,91668.0
2022-06-28 14:25:00,78.57,78.63,78.56,78.62,42174.0,69.6327,69.6859,69.6239,69.677,42174.0
2022-06-28 14:30:00,78.62,78.63,78.53,78.56,58925.0,69.677,69.6859,69.5973,69.6239,58925.0
2022-06-28 14:35:00,78.56,78.56,78.49,78.5,62258.0,69.6239,69.6239,69.5618,69.5707,62258.0
2022-06-28 14:40:00,78.49,78.61,78.49,78.61,42829.0,69.5618,69.6682,69.5618,69.6682,42829.0
2022-06-28 14:45:00,78.6,78.69,78.59,78.67,43903.0,69.6593,69.7391,69.6504,69.7213,43903.0
2022-06-28 14:50:00,78.67,78.68,78.62,78.65,28273.0,69.7213,69.7302,69.677,69.7036,28273.0
2022-06-28 14:55:00,78.66,78.67,78.6,78.64,34296.0,69.7125,69.7213,69.6593,69.6948,34296.0
2022-06-28 15:00:00,78.65,78.67,78.52,78.53,50405.0,69.7036,69.7213,69.5884,69.5973,50405.0
2022-06-28 15:05:00,78.52,78.67,78.51,78.66,63185.0,69.5884,69.7213,69.5795,69.7125,63185.0
2022-06-28 15:10:00,78.66,78.74,78.63,78.73,119455.0,69.7125,69.7834,69.6859,69.7745,119455.0
2022-06-28 15:15:00,78.73,78.82,78.71,78.8,55421.0,69.7745,69.8543,69.7568,69.8366,55421.0
2022-06-28 15:20:00,78.8,78.94,78.77,78.92,52018.0,69.8366,69.9606,69.81,69.9429,52018.0
2022-06-28 15:25:00,78.93,78.93,78.76,78.79,47024.0,69.9518,69.9518,69.8011,69.8277,47024.0
2022-06-28 15:30:00,78.78,78.84,78.73,78.79,76132.0,69.8188,69.872,69.7745,69.8277,76132.0
2022-06-28 15:35:00,78.79,78.97,78.78,78.97,107312.0,69.8277,69.9872,69.8188,69.9872,107312.0
2022-06-28 15:40:00,78.97,78.98,78.88,78.89,113332.0,69.9872,69.9961,69.9075,69.9163,113332.0
2022-06-28 15:45:00,78.88,78.95,78.84,78.9,102862.0,69.9075,69.9695,69.872,69.9252,102862.0
2022-06-28 15:50:00,78.89,78.92,78.81,78.84,148278.0,69.9163,69.9429,69.8454,69.872,148278.0
2022-06-28 15:55:00,78.84,78.85,78.68,78.71,376243.0,69.872,69.8809,69.7302,69.7568,376243.0
2022-06-29 09:30:00,78.7,79.12,78.65,79.11,305159.0,69.7479,70.1202,69.7036,70.1113,305159.0
2022-06-29 09:35:00,79.11,79.17,78.82,78.91,80945.0,70.1113,70.1645,69.8543,69.934,80945.0
2022-06-29 09:40:00,78.91,79.01,78.82,78.98,106141.0,69.934,70.0227,69.8543,69.9961,106141.0
2022-06-29 09:45:00,78.98,79.0,78.72,78.79,91102.0,69.9961,70.0138,69.7657,69.8277,91102.0
2022-06-29 09:50:00,78.8,78.94,78.78,78.8,130958.0,69.8366,69.9606,69.8188,69.8366,130958.0
2022-06-29 09:55:00,78.79,78.8,78.52,78.61,174651.0,69.8277,69.8366,69.5884,69.6682,174651.0
2022-06-29 10:00:00,78.61,78.87,78.61,78.72,130623.0,69.6682,69.8986,69.6682,69.7657,130623.0
2022-06-29 10:05:00,78.72,78.74,78.63,78.65,81556.0,69.7657,69.7834,69.6859,69.7036,81556.0
2022-06-29 10:10:00,78.64,78.76,78.63,78.7,130439.0,69.6948,69.8011,69.6859,69.7479,130439.0
2022-06-29 10:15:00,78.7,78.74,78.58,78.62,109701.0,69.7479,69.7834,69.6416,69.677,109701.0
2022-06-29 10:20:00,78.61,78.63,78.43,78.45,89201.0,69.6682,69.6859,69.5086,69.5264,89201.0
2022-06-29 10:25:00,78.45,78.52,78.41,78.5,138041.0,69.5264,69.5884,69.4909,69.5707,138041.0
2022-06-29 10:30:00,78.5,78.69,78.47,78.59,81819.0,69.5707,69.7391,69.5441,69.6504,81819.0
2022-06-29 10:35:00,78.59,78.64,78.43,78.46,67194.0,69.6504,69.6948,69.5086,69.5352,67194.0
2022-06-29 10:40:00,78.46,78.51,78.44,78.48,52354.0,69.5352,69.5795,69.5175,69.553,52354.0
2022-06-29 10:45:00,78.48,78.51,78.42,78.45,118503.0,69.553,69.5795,69.4998,69.5264,118503.0
2022-06-29 10:50:00,78.45,78.61,78.44,78.46,70176.0,69.5264,69.6682,69.5175,69.5352,70176.0
2022-06-29 10:55:00,78.46,78.51,78.41,78.46,53681.0,69.5352,69.5795,69.4909,69.5352,53681.0
2022-06-29 11:00:00,78.47,78.52,78.43,78.48,51107.0,69.5441,69.5884,69.5086,69.553,51107.0
2022-06-29 11:05:00,78.48,78.48,78.35,78.4,65464.0,69.553,69.553,69.4377,69.4821,65464.0
2022-06-29 11:10:00,78.4,78.47,78.38,78.39,48553.0,69.4821,69.5441,69.4643,69.4732,48553.0
2022-06-29 11:15:00,78.38,78.44,78.33,78.44,44173.0,69.4643,69.5175,69.42,69.5175,44173.0
2022-06-29 11:20:00,78.43,78.43,78.3,78.34,46191.0,69.5086,69.5086,69.3934,69.4289,46191.0
2022-06-29 11:25:00,78.33,78.39,78.29,78.32,47315.0,69.42,69.4732,69.3846,69.4112,47315.0
2022-06-29 11:30:00,78.31,78.45,78.31,78.42,49439.0,69.4023,69.5264,69.4023,69.4998,49439.0
2022-06-29 11:35:00,78.44,78.5,78.4,78.45,65867.0,69.5175,69.5707,69.4821,69.5264,65867.0
2022-06-29 11:40:00,78.44,78.46,78.35,78.36,75526.0,69.5175,69.5352,69.4377,69.4466,75526.0
2022-06-29 11:45:00,78.35,78.43,78.32,78.41,88453.0,69.4377,69.5086,69.4112,69.4909,88453.0
2022-06-29 11:50:00,78.41,78.44,78.37,78.4,47386.0,69.4909,69.5175,69.4555,69.4821,47386.0
2022-06-29 11:55:00,78.39,78.4,78.25,78.28,49320.0,69.4732,69.4821,69.3491,69.3757,49320.0
2022-06-29 12:00:00,78.27,78.34,78.21,78.34,53388.0,69.3668,69.4289,69.3137,69.4289,53388.0
2022-06-29 12:05:00,78.34,78.42,78.33,78.38,53788.0,69.4289,69.4998,69.42,69.4643,53788.0
2022-06-29 12:10:00,78.38,78.39,78.23,78.27,43897.0,69.4643,69.4732,69.3314,69.3668,43897.0
2022-06-29 12:15:00,78.27,78.27,78.13,78.15,45512.0,69.3668,69.3668,69.2428,69.2605,45512.0
2022-06-29 12:20:00,78.16,78.17,78.07,78.09,72852.0,69.2694,69.2782,69.1896,69.2073,72852.0
2022-06-29 12:25:00,78.08,78.09,77.99,78.02,105139.0,69.1985,69.2073,69.1187,69.1453,105139.0
2022-06-29 12:30:00,78.02,78.12,77.99,78.11,116072.0,69.1453,69.2339,69.1187,69.225,116072.0
2022-06-29 12:35:00,78.11,78.29,78.1,78.25,111420.0,69.225,69.3846,69.2162,69.3491,111420.0
2022-06-29 12:40:00,78.24,78.28,78.22,78.27,59388.0,69.3403,69.3757,69.3225,69.3668,59388.0
2022-06-29 12:45:00,78.27,78.32,78.27,78.31,33007.0,69.3668,69.4112,69.3668,69.4023,33007.0
2022-06-29 12:50:00,78.31,78.34,78.15,78.15,208686.0,69.4023,69.4289,69.2605,69.2605,208686.0
2022-06-29 12:55:00,78.16,78.32,78.1,78.31,57933.0,69.2694,69.4112,69.2162,69.4023,57933.0
2022-06-29 13:00:00,78.31,78.41,78.29,78.41,52278.0,69.4023,69.4909,69.3846,69.4909,52278.0
2022-06-29 13:05:00,78.42,78.45,78.35,78.44,90127.0,69.4998,69.5264,69.4377,69.5175,90127.0
2022-06-29 13:10:00,78.44,78.46,78.34,78.37,31266.0,69.5175,69.5352,69.4289,69.4555,31266.0
2022-06-29 13:15:00,78.37,78.37,78.31,78.33,23211.0,69.4555,69.4555,69.4023,69.42,23211.0
2022-06-29 13:20:00,78.34,78.48,78.33,78.47,92156.0,69.4289,69.553,69.42,69.5441,92156.0
2022-06-29 13:25:00,78.47,78.63,78.46,78.59,45200.0,69.5441,69.6859,69.5352,69.6504,45200.0
2022-06-29 13:30:00,78.59,78.62,78.48,78.48,39631.0,69.6504,69.677,69.553,69.553,39631.0
2022-06-29 13:35:00,78.49,78.58,78.47,78.56,34658.0,69.5618,69.6416,69.5441,69.6239,34658.0
2022-06-29 13:40:00,78.56,78.62,78.53,78.6,34406.0,69.6239,69.677,69.5973,69.6593,34406.0
2022-06-29 13:45:00,78.61,78.61,78.55,78.57,28756.0,69.6682,69.6682,69.615,69.6327,28756.0
2022-06-29 13:50:00,78.57,78.61,78.49,78.55,69084.0,69.6327,69.6682,69.5618,69.615,69084.0
2022-06-29 13:55:00,78.55,78.64,78.54,78.64,42751.0,69.615,69.6948,69.6061,69.6948,42751.0
2022-06-29 14:00:00,78.64,78.7,78.62,78.69,44761.0,69.6948,69.7479,69.677,69.7391,44761.0
2022-06-29 14:05:00,78.7,78.71,78.6,78.62,47781.0,69.7479,69.7568,69.6593,69.677,47781.0
2022-06-29 14:10:00,78.62,78.7,78.58,78.69,43568.0,69.677,69.7479,69.6416,69.7391,43568.0
2022-06-29 14:15:00,78.7,78.75,78.68,78.69,44475.0,69.7479,69.7922,69.7302,69.7391,44475.0
2022-06-29 14:20:00,78.68,78.69,78.61,78.63,46151.0,69.7302,69.7391,69.6682,69.6859,46151.0
2022-06-29 14:25:00,78.63,78.66,78.59,78.65,34024.0,69.6859,69.7125,69.6504,69.7036,34024.0
2022-06-29 14:30:00,78.66,78.66,78.53,78.57,93235.0,69.7125,69.7125,69.5973,69.6327,93235.0
2022-06-29 14:35:00,78.58,78.58,78.5,78.5,43656.0,69.6416,69.6416,69.5707,69.5707,43656.0
2022-06-29 14:40:00,78.5,78.53,78.43,78.44,30810.0,69.5707,69.5973,69.5086,69.5175,30810.0
2022-06-29 14:45:00,78.43,78.43,78.33,78.34,40764.0,69.5086,69.5086,69.42,69.4289,40764.0
2022-06-29 14:50:00,78.34,78.34,78.28,78.29,48994.0,69.4289,69.4289,69.3757,69.3846,48994.0
2022-06-29 14:55:00,78.3,78.32,78.27,78.28,45182.0,69.3934,69.4112,69.3668,69.3757,45182.0
2022-06-29 15:00:00,78.29,78.32,78.18,78.22,47342.0,69.3846,69.4112,69.2871,69.3225,47342.0
2022-06-29 15:05:00,78.23,78.26,78.13,78.26,60038.0,69.3314,69.358,69.2428,69.358,60038.0
2022-06-29 15:10:00,78.25,78.25,78.13,78.17,58551.0,69.3491,69.3491,69.2428,69.2782,58551.0
2022-06-29 15:15:00,78.17,78.26,78.14,78.21,65461.0,69.2782,69.358,69.2516,69.3137,65461.0
2022-06-29 15:20:00,78.2,78.29,78.17,78.29,60578.0,69.3048,69.3846,69.2782,69.3846,60578.0
2022-06-29 15:25:00,78.29,78.37,78.27,78.34,85842.0,69.3846,69.4555,69.3668,69.4289,85842.0
2022-06-29 15:30:00,78.34,78.35,78.3,78.33,97421.0,69.4289,69.4377,69.3934,69.42,97421.0
2022-06-29 15:35:00,78.33,78.35,78.26,78.28,125654.0,69.42,69.4377,69.358,69.3757,125654.0
2022-06-29 15:40:00,78.28,78.33,78.22,78.23,145086.0,69.3757,69.42,69.3225,69.3314,145086.0
2022-06-29 15:45:00,78.23,78.35,78.18,78.33,137194.0,69.3314,69.4377,69.2871,69.42,137194.0
2022-06-29 15:50:00,78.34,78.38,78.21,78.25,149750.0,69.4289,69.4643,69.3137,69.3491,149750.0
2022-06-29 15:55:00,78.25,78.39,78.21,78.28,327411.0,69.3491,69.4732,69.3137,69.3757,327411.0
2022-06-30 09:30:00,77.03,77.65,76.81,76.81,609556.0,68.7467,69.3,68.5503,68.5503,609556.0
2022-06-30 09:35:00,76.81,76.81,76.29,76.35,463544.0,68.5503,68.5503,68.0862,68.1398,463544.0
2022-06-30 09:40:00,76.34,76.86,76.33,76.86,249090.0,68.1309,68.5949,68.1219,68.5949,249090.0
2022-06-30 09:45:00,76.85,76.87,76.6,76.85,203029.0,68.586,68.6039,68.3629,68.586,203029.0
2022-06-30 09:50:00,76.84,77.09,76.79,76.98,198121.0,68.5771,68.8002,68.5325,68.702,198121.0
2022-06-30 09:55:00,76.98,76.99,76.75,76.75,154356.0,68.702,68.711,68.4968,68.4968,154356.0
2022-06-30 10:00:00,76.76,76.86,76.61,76.82,117708.0,68.5057,68.5949,68.3718,68.5592,117708.0
2022-06-30 10:05:00,76.81,76.96,76.78,76.83,99888.0,68.5503,68.6842,68.5235,68.5682,99888.0
2022-06-30 10:10:00,76.83,76.92,76.71,76.77,115740.0,68.5682,68.6485,68.4611,68.5146,115740.0
2022-06-30 10:15:00,76.77,76.96,76.75,76.84,150765.0,68.5146,68.6842,68.4968,68.5771,150765.0
2022-06-30 10:20:00,76.84,76.85,76.6,76.66,120458.0,68.5771,68.586,68.3629,68.4164,120458.0
2022-06-30 10:25:00,76.65,76.68,76.55,76.63,112791.0,68.4075,68.4343,68.3183,68.3897,112791.0
2022-06-30 10:30:00,76.64,76.67,76.56,76.6,113881.0,68.3986,68.4254,68.3272,68.3629,113881.0
2022-06-30 10:35:00,76.61,76.82,76.58,76.75,127609.0,68.3718,68.5592,68.345,68.4968,127609.0
2022-06-30 10:40:00,76.74,76.79,76.66,76.77,87499.0,68.4878,68.5325,68.4164,68.5146,87499.0
2022-06-30 10:45:00,76.78,76.87,76.77,76.86,228363.0,68.5235,68.6039,68.5146,68.5949,228363.0
2022-06-30 10:50:00,76.86,76.98,76.85,76.88,171294.0,68.5949,68.702,68.586,68.6128,171294.0
2022-06-30 10:55:00,76.88,76.93,76.83,76.91,123063.0,68.6128,68.6574,68.5682,68.6396,123063.0
2022-06-30 11:00:00,76.91,76.94,76.75,76.91,163959.0,68.6396,68.6663,68.4968,68.6396,163959.0
2022-06-30 11:05:00,76.92,76.94,76.73,76.77,114402.0,68.6485,68.6663,68.4789,68.5146,114402.0
2022-06-30 11:10:00,76.78,76.78,76.68,76.69,100207.0,68.5235,68.5235,68.4343,68.4432,100207.0
2022-06-30 11:15:00,76.68,76.73,76.65,76.67,59966.0,68.4343,68.4789,68.4075,68.4254,59966.0
2022-06-30 11:20:00,76.67,76.69,76.55,76.6,76929.0,68.4254,68.4432,68.3183,68.3629,76929.0
2022-06-30 11:25:00,76.6,76.81,76.57,76.74,115069.0,68.3629,68.5503,68.3361,68.4878,115069.0
2022-06-30 11:30:00,76.74,76.76,76.65,76.7,58073.0,68.4878,68.5057,68.4075,68.4521,58073.0
2022-06-30 11:35:00,76.7,76.7,76.62,76.66,68371.0,68.4521,68.4521,68.3807,68.4164,68371.0
2022-06-30 11:40:00,76.66,76.74,76.65,76.71,129686.0,68.4164,68.4878,68.4075,68.4611,129686.0
2022-06-30 11:45:00,76.7,76.82,76.67,76.78,69664.0,68.4521,68.5592,68.4254,68.5235,69664.0
2022-06-30 11:50:00,76.78,76.92,76.75,76.92,40535.0,68.5235,68.6485,68.4968,68.6485,40535.0
2022-06-30 11:55:00,76.93,76.94,76.81,76.91,56419.0,68.6574,68.6663,68.5503,68.6396,56419.0
2022-06-30 12:00:00,76.91,77.09,76.9,76.98,189543.0,68.6396,68.8002,68.6306,68.702,189543.0
2022-06-30 12:05:00,76.98,77.03,76.93,76.94,78408.0,68.702,68.7467,68.6574,68.6663,78408.0
2022-06-30 12:10:00,76.93,76.96,76.76,76.83,113861.0,68.6574,68.6842,68.5057,68.5682,113861.0
2022-06-30 12:15:00,76.83,76.93,76.77,76.88,51047.0,68.5682,68.6574,68.5146,68.6128,51047.0
2022-06-30 12:20:00,76.88,76.99,76.87,76.98,108095.0,68.6128,68.711,68.6039,68.702,108095.0
2022-06-30 12:25:00,76.98,77.05,76.94,77.03,76679.0,68.702,68.7645,68.6663,68.7467,76679.0
2022-06-30 12:30:00,77.03,77.08,77.01,77.03,72278.0,68.7467,68.7913,68.7288,68.7467,72278.0
2022-06-30 12:35:00,77.03,77.1,77.02,77.03,51247.0,68.7467,68.8091,68.7377,68.7467,51247.0
2022-06-30 12:40:00,77.04,77.11,77.03,77.04,76095.0,68.7556,68.8181,68.7467,68.7556,76095.0
2022-06-30 12:45:00,77.05,77.24,77.04,77.19,88362.0,68.7645,68.9341,68.7556,68.8894,88362.0
2022-06-30 12:50:00,77.19,77.2,77.12,77.19,51467.0,68.8894,68.8984,68.827,68.8894,51467.0
2022-06-30 12:55:00,77.2,77.25,77.18,77.22,31549.0,68.8984,68.943,68.8805,68.9162,31549.0
2022-06-30 13:00:00,77.22,77.35,77.2,77.33,44123.0,68.9162,69.0322,68.8984,69.0144,44123.0
2022-06-30 13:05:00,77.33,77.34,77.24,77.26,34334.0,69.0144,69.0233,68.9341,68.9519,34334.0
2022-06-30 13:10:00,77.25,77.25,77.1,77.12,53585.0,68.943,68.943,68.8091,68.827,53585.0
2022-06-30 13:15:00,77.12,77.16,77.1,77.13,49598.0,68.827,68.8627,68.8091,68.8359,49598.0
2022-06-30 13:20:00,77.13,77.22,77.13,77.2,59581.0,68.8359,68.9162,68.8359,68.8984,59581.0
2022-06-30 13:25:00,77.2,77.39,77.18,77.33,84185.0,68.8984,69.0679,68.8805,69.0144,84185.0
2022-06-30 13:30:00,77.33,77.41,77.32,77.4,45325.0,69.0144,69.0858,69.0055,69.0769,45325.0
2022-06-30 13:35:00,77.4,77.5,77.4,77.49,79789.0,69.0769,69.1661,69.0769,69.1572,79789.0
2022-06-30 13:40:00,77.5,77.5,77.32,77.32,85261.0,69.1661,69.1661,69.0055,69.0055,85261.0
2022-06-30 13:45:00,77.31,77.4,77.29,77.4,81291.0,68.9965,69.0769,68.9787,69.0769,81291.0
2022-06-30 13:50:00,77.39,77.47,77.34,77.45,71195.0,69.0679,69.1393,69.0233,69.1215,71195.0
2022-06-30 13:55:00,77.45,77.49,77.39,77.45,44478.0,69.1215,69.1572,69.0679,69.1215,44478.0
2022-06-30 14:00:00,77.45,77.51,77.41,77.51,45323.0,69.1215,69.175,69.0858,69.175,45323.0
2022-06-30 14:05:00,77.5,77.51,77.36,77.39,50467.0,69.1661,69.175,69.0412,69.0679,50467.0
2022-06-30 14:10:00,77.39,77.46,77.36,77.42,44853.0,69.0679,69.1304,69.0412,69.0947,44853.0
2022-06-30 14:15:00,77.41,77.48,77.39,77.42,47626.0,69.0858,69.1483,69.0679,69.0947,47626.0
2022-06-30 14:20:00,77.42,77.44,77.24,77.24,94561.0,69.0947,69.1126,68.9341,68.9341,94561.0
2022-06-30 14:25:00,77.24,77.28,77.11,77.27,145885.0,68.9341,68.9698,68.8181,68.9608,145885.0
2022-06-30 14:30:00,77.27,77.27,77.18,77.19,75221.0,68.9608,68.9608,68.8805,68.8894,75221.0
2022-06-30 14:35:00,77.2,77.25,77.17,77.21,93942.0,68.8984,68.943,68.8716,68.9073,93942.0
2022-06-30 14:40:00,77.21,77.22,76.96,76.97,124852.0,68.9073,68.9162,68.6842,68.6931,124852.0
2022-06-30 14:45:00,76.96,77.0,76.87,76.9,144249.0,68.6842,68.7199,68.6039,68.6306,144249.0
2022-06-30 14:50:00,76.91,76.92,76.78,76.84,97303.0,68.6396,68.6485,68.5235,68.5771,97303.0
2022-06-30 14:55:00,76.84,77.01,76.82,77.0,168447.0,68.5771,68.7288,68.5592,68.7199,168447.0
2022-06-30 15:00:00,77.0,77.09,76.99,77.08,72356.0,68.7199,68.8002,68.711,68.7913,72356.0
2022-06-30 15:05:00,77.07,77.08,76.88,76.92,70562.0,68.7824,68.7913,68.6128,68.6485,70562.0
2022-06-30 15:10:00,76.92,76.94,76.87,76.92,82276.0,68.6485,68.6663,68.6039,68.6485,82276.0
2022-06-30 15:15:00,76.92,76.95,76.77,76.93,117553.0,68.6485,68.6753,68.5146,68.6574,117553.0
2022-06-30 15:20:00,76.94,77.1,76.88,77.09,86226.0,68.6663,68.8091,68.6128,68.8002,86226.0
2022-06-30 15:25:00,77.09,77.17,77.03,77.16,89129.0,68.8002,68.8716,68.7467,68.8627,89129.0
2022-06-30 15:30:00,77.16,77.33,77.14,77.28,100707.0,68.8627,69.0144,68.8448,68.9698,100707.0
2022-06-30 15:35:00,77.27,77.37,77.2,77.22,134211.0,68.9608,69.0501,68.8984,68.9162,134211.0
2022-06-30 15:40:00,77.21,77.24,77.0,77.02,118535.0,68.9073,68.9341,68.7199,68.7377,118535.0
2022-06-30 15:45:00,77.02,77.23,76.99,77.06,168907.0,68.7377,68.9251,68.711,68.7734,168907.0
2022-06-30 15:50:00,77.06,77.11,76.73,76.76,286579.0,68.7734,68.8181,68.4789,68.5057,286579.0
2022-06-30 15:55:00,76.76,77.09,76.72,77.07,774270.0,68.5057,68.8002,68.47,68.7824,774270.0
2022-07-01 09:30:00,76.98,76.98,76.61,76.69,194104.0,68.702,68.702,68.3718,68.4432,194104.0
2022-07-01 09:35:00,76.68,76.88,76.57,76.77,71219.0,68.4343,68.6128,68.3361,68.5146,71219.0
2022-07-01 09:40:00,76.76,76.9,76.65,76.67,97025.0,68.5057,68.6306,68.4075,68.4254,97025.0
2022-07-01 09:45:00,76.68,76.69,76.54,76.64,115191.0,68.4343,68.4432,68.3093,68.3986,115191.0
2022-07-01 09:50:00,76.63,76.86,76.61,76.71,163212.0,68.3897,68.5949,68.3718,68.4611,163212.0
2022-07-01 09:55:00,76.72,76.75,76.62,76.7,81456.0,68.47,68.4968,68.3807,68.4521,81456.0
2022-07-01 10:00:00,76.68,76.83,76.55,76.64,143215.0,68.4343,68.5682,68.3183,68.3986,143215.0
2022-07-01 10:05:00,76.64,76.68,76.42,76.45,74155.0,68.3986,68.4343,68.2022,68.229,74155.0
2022-07-01 10:10:00,76.46,76.49,76.24,76.28,90568.0,68.2379,68.2647,68.0416,68.0773,90568.0
2022-07-01 10:15:00,76.28,76.32,76.05,76.06,89333.0,68.0773,68.113,67.872,67.881,89333.0
2022-07-01 10:20:00,76.06,76.08,75.98,76.06,81488.0,67.881,67.8988,67.8096,67.881,81488.0
2022-07-01 10:25:00,76.06,76.11,75.94,75.95,103687.0,67.881,67.9256,67.7739,67.7828,103687.0
2022-07-01 10:30:00,75.94,76.01,75.88,75.94,85257.0,67.7739,67.8363,67.7203,67.7739,85257.0
2022-07-01 10:35:00,75.94,76.02,75.88,75.93,66470.0,67.7739,67.8453,67.7203,67.7649,66470.0
2022-07-01 10:40:00,75.92,76.08,75.92,76.01,104930.0,67.756,67.8988,67.756,67.8363,104930.0
2022-07-01 10:45:00,76.02,76.17,75.99,76.17,221558.0,67.8453,67.9791,67.8185,67.9791,221558.0
2022-07-01 10:50:00,76.16,76.3,76.11,76.27,91166.0,67.9702,68.0952,67.9256,68.0684,91166.0
2022-07-01 10:55:00,76.27,76.42,76.24,76.3,59796.0,68.0684,68.2022,68.0416,68.0952,59796.0
2022-07-01 11:00:00,76.29,76.29,76.11,76.15,140321.0,68.0862,68.0862,67.9256,67.9613,140321.0
2022-07-01 11:05:00,76.14,76.36,76.11,76.3,85813.0,67.9524,68.1487,67.9256,68.0952,85813.0
2022-07-01 11:10:00,76.3,76.39,76.28,76.35,43360.0,68.0952,68.1755,68.0773,68.1398,43360.0
2022-07-01 11:15:00,76.35,76.44,76.32,76.37,63068.0,68.1398,68.2201,68.113,68.1576,63068.0
2022-07-01 11:20:00,76.39,76.45,76.32,76.34,53933.0,68.1755,68.229,68.113,68.1309,53933.0
2022-07-01 11:25:00,76.34,76.38,76.29,76.38,57212.0,68.1309,68.1666,68.0862,68.1666,57212.0
2022-07-01 11:30:00,76.39,76.51,76.38,76.47,59630.0,68.1755,68.2826,68.1666,68.2469,59630.0
2022-07-01 11:35:00,76.47,76.47,76.37,76.41,72586.0,68.2469,68.2469,68.1576,68.1933,72586.0
2022-07-01 11:40:00,76.42,76.5,76.4,76.47,42293.0,68.2022,68.2736,68.1844,68.2469,42293.0
2022-07-01 11:45:00,76.47,76.51,76.45,76.46,55468.0,68.2469,68.2826,68.229,68.2379,55468.0
2022-07-01 11:50:00,76.46,76.46,76.18,76.22,65983.0,68.2379,68.2379,67.9881,68.0238,65983.0
2022-07-01 11:55:00,76.22,76.29,76.15,76.18,40196.0,68.0238,68.0862,67.9613,67.9881,40196.0
2022-07-01 12:00:00,76.18,76.21,76.16,76.2,61224.0,67.9881,68.0148,67.9702,68.0059,61224.0
2022-07-01 12:05:00,76.2,76.24,76.13,76.13,165646.0,68.0059,68.0416,67.9434,67.9434,165646.0
2022-07-01 12:10:00,76.13,76.16,75.98,76.06,85616.0,67.9434,67.9702,67.8096,67.881,85616.0
2022-07-01 12:15:00,76.05,76.16,76.04,76.15,75156.0,67.872,67.9702,67.8631,67.9613,75156.0
2022-07-01 12:20:00,76.15,76.19,76.09,76.13,86557.0,67.9613,67.997,67.9077,67.9434,86557.0
2022-07-01 12:25:00,76.14,76.14,75.96,75.98,132779.0,67.9524,67.9524,67.7917,67.8096,132779.0
2022-07-01 12:30:00,75.97,76.04,75.94,75.95,148175.0,67.8006,67.8631,67.7739,67.7828,148175.0
2022-07-01 12:35:00,75.95,75.99,75.84,75.85,73140.0,67.7828,67.8185,67.6846,67.6935,73140.0
2022-07-01 12:40:00,75.85,75.85,75.78,75.82,62925.0,67.6935,67.6935,67.6311,67.6668,62925.0
2022-07-01 12:45:00,75.81,75.91,75.77,75.9,56463.0,67.6578,67.7471,67.6221,67.7382,56463.0
2022-07-01 12:50:00,75.92,75.95,75.88,75.89,35342.0,67.756,67.7828,67.7203,67.7292,35342.0
2022-07-01 12:55:00,75.89,75.92,75.84,75.84,71711.0,67.7292,67.756,67.6846,67.6846,71711.0
2022-07-01 13:00:00,75.84,75.94,75.81,75.81,55354.0,67.6846,67.7739,67.6578,67.6578,55354.0
2022-07-01 13:05:00,75.8,75.87,75.8,75.87,34503.0,67.6489,67.7114,67.6489,67.7114,34503.0
2022-07-01 13:10:00,75.86,75.89,75.81,75.89,53333.0,67.7025,67.7292,67.6578,67.7292,53333.0
2022-07-01 13:15:00,75.89,75.95,75.82,75.9,53277.0,67.7292,67.7828,67.6668,67.7382,53277.0
2022-07-01 13:20:00,75.9,75.95,75.86,75.95,55921.0,67.7382,67.7828,67.7025,67.7828,55921.0
2022-07-01 13:25:00,75.94,76.06,75.92,76.04,63417.0,67.7739,67.881,67.756,67.8631,63417.0
2022-07-01 13:30:00,76.05,76.11,76.05,76.06,48953.0,67.872,67.9256,67.872,67.881,48953.0
2022-07-01 13:35:00,76.06,76.2,76.01,76.16,116714.0,67.881,68.0059,67.8363,67.9702,116714.0
2022-07-01 13:40:00,76.18,76.3,76.0,76.26,159111.0,67.9881,68.0952,67.8274,68.0595,159111.0
2022-07-01 13:45:00,76.25,76.31,76.19,76.19,100481.0,68.0505,68.1041,67.997,67.997,100481.0
2022-07-01 13:50:00,76.2,76.24,76.18,76.21,65235.0,68.0059,68.0416,67.9881,68.0148,65235.0
2022-07-01 13:55:00,76.22,76.25,76.19,76.25,62493.0,68.0238,68.0505,67.997,68.0505,62493.0
2022-07-01 14:00:00,76.24,76.25,76.21,76.23,57379.0,68.0416,68.0505,68.0148,68.0327,57379.0
2022-07-01 14:05:00,76.23,76.28,76.22,76.26,60697.0,68.0327,68.0773,68.0238,68.0595,60697.0
2022-07-01 14:10:00,76.26,76.29,76.18,76.28,98596.0,68.0595,68.0862,67.9881,68.0773,98596.0
2022-07-01 14:15:00,76.28,76.31,76.25,76.3,111003.0,68.0773,68.1041,68.0505,68.0952,111003.0
2022-07-01 14:20:00,76.31,76.39,76.29,76.38,75163.0,68.1041,68.1755,68.0862,68.1666,75163.0
2022-07-01 14:25:00,76.38,76.4,76.31,76.32,59888.0,68.1666,68.1844,68.1041,68.113,59888.0
2022-07-01 14:30:00,76.33,76.53,76.33,76.52,59462.0,68.1219,68.3004,68.1219,68.2915,59462.0
2022-07-01 14:35:00,76.52,76.59,76.49,76.54,103599.0,68.2915,68.354,68.2647,68.3093,103599.0
2022-07-01 14:40:00,76.53,76.54,76.5,76.51,133994.0,68.3004,68.3093,68.2736,68.2826,133994.0
2022-07-01 14:45:00,76.51,76.53,76.5,76.52,112385.0,68.2826,68.3004,68.2736,68.2915,112385.0
2022-07-01 14:50:00,76.52,76.54,76.49,76.5,118403.0,68.2915,68.3093,68.2647,68.2736,118403.0
2022-07-01 14:55:00,76.5,76.54,76.49,76.53,80695.0,68.2736,68.3093,68.2647,68.3004,80695.0
2022-07-01 15:00:00,76.52,76.53,76.37,76.39,68826.0,68.2915,68.3004,68.1576,68.1755,68826.0
2022-07-01 15:05:00,76.39,76.51,76.35,76.5,114159.0,68.1755,68.2826,68.1398,68.2736,114159.0
2022-07-01 15:10:00,76.5,76.57,76.02,76.53,418952.0,68.2736,68.3361,67.8453,68.3004,418952.0
2022-07-01 15:15:00,76.53,76.65,76.53,76.59,142366.0,68.3004,68.4075,68.3004,68.354,142366.0
2022-07-01 15:20:00,76.59,76.59,76.51,76.55,81659.0,68.354,68.354,68.2826,68.3183,81659.0
2022-07-01 15:25:00,76.55,76.7,76.54,76.67,125384.0,68.3183,68.4521,68.3093,68.4254,125384.0
2022-07-01 15:30:00,76.67,76.72,76.61,76.69,110265.0,68.4254,68.47,68.3718,68.4432,110265.0
2022-07-01 15:35:00,76.69,76.78,76.67,76.77,99198.0,68.4432,68.5235,68.4254,68.5146,99198.0
2022-07-01 15:40:00,76.77,76.87,76.76,76.78,201968.0,68.5146,68.6039,68.5057,68.5235,201968.0
2022-07-01 15:45:00,76.78,76.9,76.78,76.87,169545.0,68.5235,68.6306,68.5235,68.6039,169545.0
2022-07-01 15:50:00,76.88,76.92,76.69,76.8,223059.0,68.6128,68.6485,68.4432,68.5414,223059.0
2022-07-01 15:55:00,76.81,76.9,76.78,76.88,473187.0,68.5503,68.6306,68.5235,68.6128,473187.0
2022-07-05 09:30:00,76.37,76.64,76.26,76.33,219383.0,68.1576,68.3986,68.0595,68.1219,219383.0
2022-07-05 09:35:00,76.33,76.33,76.0,76.18,149712.0,68.1219,68.1219,67.8274,67.9881,149712.0
2022-07-05 09:40:00,76.17,76.18,76.0,76.08,110954.0,67.9791,67.9881,67.8274,67.8988,110954.0
2022-07-05 09:45:00,76.08,76.3,76.05,76.28,215722.0,67.8988,68.0952,67.872,68.0773,215722.0
2022-07-05 09:50:00,76.27,76.27,76.05,76.05,62728.0,68.0684,68.0684,67.872,67.872,62728.0
2022-07-05 09:55:00,76.05,76.13,75.98,76.01,98616.0,67.872,67.9434,67.8096,67.8363,98616.0
2022-07-05 10:00:00,76.01,76.05,75.84,75.93,89796.0,67.8363,67.872,67.6846,67.7649,89796.0
2022-07-05 10:05:00,75.91,75.92,75.81,75.84,77261.0,67.7471,67.756,67.6578,67.6846,77261.0
2022-07-05 10:10:00,75.83,75.98,75.81,75.87,111335.0,67.6757,67.8096,67.6578,67.7114,111335.0
2022-07-05 10:15:00,75.87,75.88,75.62,75.73,105003.0,67.7114,67.7203,67.4883,67.5864,105003.0
2022-07-05 10:20:00,75.74,75.81,75.48,75.48,231799.0,67.5954,67.6578,67.3633,67.3633,231799.0
2022-07-05 10:25:00,75.49,75.55,75.37,75.42,141041.0,67.3723,67.4258,67.2652,67.3098,141041.0
2022-07-05 10:30:00,75.42,75.45,75.07,75.08,193644.0,67.3098,67.3366,66.9974,67.0063,193644.0
2022-07-05 10:35:00,75.07,75.2,75.03,75.17,166598.0,66.9974,67.1134,66.9617,67.0867,166598.0
2022-07-05 10:40:00,75.16,75.19,74.74,74.75,259065.0,67.0777,67.1045,66.7029,66.7118,259065.0
2022-07-05 10:45:00,74.75,74.91,74.74,74.91,193016.0,66.7118,66.8546,66.7029,66.8546,193016.0
2022-07-05 10:50:00,74.92,74.99,74.81,74.84,101157.0,66.8636,66.926,66.7654,66.7922,101157.0
2022-07-05 10:55:00,74.82,74.92,74.77,74.78,139099.0,66.7743,66.8636,66.7297,66.7386,139099.0
2022-07-05 11:00:00,74.78,74.78,74.62,74.72,138536.0,66.7386,66.7386,66.5958,66.6851,138536.0
2022-07-05 11:05:00,74.72,74.83,74.7,74.73,78966.0,66.6851,66.7832,66.6672,66.694,78966.0
2022-07-05 11:10:00,74.73,74.85,74.68,74.81,107144.0,66.694,66.8011,66.6494,66.7654,107144.0
2022-07-05 11:15:00,74.81,75.08,74.79,75.01,105549.0,66.7654,67.0063,66.7475,66.9439,105549.0
2022-07-05 11:20:00,75.01,75.02,74.92,75.0,54385.0,66.9439,66.9528,66.8636,66.9349,54385.0
2022-07-05 11:25:00,75.0,75.02,74.92,74.95,67429.0,66.9349,66.9528,66.8636,66.8903,67429.0
2022-07-05 11:30:00,74.96,75.04,74.92,75.02,153127.0,66.8992,66.9706,66.8636,66.9528,153127.0
2022-07-05 11:35:00,75.02,75.03,74.89,74.94,92370.0,66.9528,66.9617,66.8368,66.8814,92370.0
2022-07-05 11:40:00,74.95,75.13,74.95,75.09,73509.0,66.8903,67.051,66.8903,67.0153,73509.0
2022-07-05 11:45:00,75.09,75.2,75.08,75.12,52914.0,67.0153,67.1134,67.0063,67.042,52914.0
2022-07-05 11:50:00,75.11,75.14,75.0,75.03,119065.0,67.0331,67.0599,66.9349,66.9617,119065.0
2022-07-05 11:55:00,75.05,75.05,74.98,74.98,50264.0,66.9796,66.9796,66.9171,66.9171,50264.0
2022-07-05 12:00:00,74.99,75.08,74.96,74.98,129095.0,66.926,67.0063,66.8992,66.9171,129095.0
2022-07-05 12:05:00,74.99,75.07,74.99,75.04,46328.0,66.926,66.9974,66.926,66.9706,46328.0
2022-07-05 12:10:00,75.03,75.11,74.93,75.0,67432.0,66.9617,67.0331,66.8725,66.9349,67432.0
2022-07-05 12:15:00,75.0,75.0,74.91,74.98,62500.0,66.9349,66.9349,66.8546,66.9171,62500.0
2022-07-05 12:20:00,74.98,75.1,74.9,75.07,84196.0,66.9171,67.0242,66.8457,66.9974,84196.0
2022-07-05 12:25:00,75.07,75.1,75.02,75.03,63005.0,66.9974,67.0242,66.9528,66.9617,63005.0
2022-07-05 12:30:00,75.03,75.07,74.98,75.01,88400.0,66.9617,66.9974,66.9171,66.9439,88400.0
2022-07-05 12:35:00,75.01,75.11,74.97,75.09,60087.0,66.9439,67.0331,66.9082,67.0153,60087.0
2022-07-05 12:40:00,75.08,75.09,74.99,75.01,44884.0,67.0063,67.0153,66.926,66.9439,44884.0
2022-07-05 12:45:00,75.02,75.03,74.95,74.96,56696.0,66.9528,66.9617,66.8903,66.8992,56696.0
2022-07-05 12:50:00,74.95,74.97,74.89,74.92,49337.0,66.8903,66.9082,66.8368,66.8636,49337.0
2022-07-05 12:55:00,74.92,74.96,74.84,74.85,70608.0,66.8636,66.8992,66.7922,66.8011,70608.0
2022-07-05 13:00:00,74.85,74.96,74.83,74.96,40432.0,66.8011,66.8992,66.7832,66.8992,40432.0
2022-07-05 13:05:00,74.96,74.96,74.82,74.88,35997.0,66.8992,66.8992,66.7743,66.8279,35997.0
2022-07-05 13:10:00,74.87,74.92,74.86,74.88,41977.0,66.8189,66.8636,66.81,66.8279,41977.0
2022-07-05 13:15:00,74.88,74.95,74.81,74.94,41883.0,66.8279,66.8903,66.7654,66.8814,41883.0
2022-07-05 13:20:00,74.94,75.0,74.89,74.89,44840.0,66.8814,66.9349,66.8368,66.8368,44840.0
2022-07-05 13:25:00,74.9,74.93,74.81,74.82,45542.0,66.8457,66.8725,66.7654,66.7743,45542.0
2022-07-05 13:30:00,74.82,74.83,74.75,74.81,52138.0,66.7743,66.7832,66.7118,66.7654,52138.0
2022-07-05 13:35:00,74.81,74.99,74.81,74.97,90518.0,66.7654,66.926,66.7654,66.9082,90518.0
2022-07-05 13:40:00,74.97,75.03,74.97,75.0,81709.0,66.9082,66.9617,66.9082,66.9349,81709.0
2022-07-05 13:45:00,75.0,75.05,74.92,75.05,69031.0,66.9349,66.9796,66.8636,66.9796,69031.0
2022-07-05 13:50:00,75.05,75.09,75.01,75.06,71813.0,66.9796,67.0153,66.9439,66.9885,71813.0
2022-07-05 13:55:00,75.07,75.11,75.04,75.07,40042.0,66.9974,67.0331,66.9706,66.9974,40042.0
2022-07-05 14:00:00,75.07,75.26,75.06,75.25,38440.0,66.9974,67.167,66.9885,67.1581,38440.0
2022-07-05 14:05:00,75.26,75.27,75.2,75.23,46651.0,67.167,67.1759,67.1134,67.1402,46651.0
2022-07-05 14:10:00,75.23,75.28,75.22,75.23,34895.0,67.1402,67.1848,67.1313,67.1402,34895.0
2022-07-05 14:15:00,75.24,75.28,75.19,75.28,42726.0,67.1491,67.1848,67.1045,67.1848,42726.0
2022-07-05 14:20:00,75.28,75.33,75.23,75.31,38067.0,67.1848,67.2295,67.1402,67.2116,38067.0
2022-07-05 14:25:00,75.31,75.43,75.29,75.4,51002.0,67.2116,67.3187,67.1938,67.2919,51002.0
2022-07-05 14:30:00,75.4,75.47,75.38,75.44,82439.0,67.2919,67.3544,67.2741,67.3276,82439.0
2022-07-05 14:35:00,75.44,75.59,75.41,75.59,55700.0,67.3276,67.4615,67.3009,67.4615,55700.0
2022-07-05 14:40:00,75.59,75.63,75.55,75.59,73654.0,67.4615,67.4972,67.4258,67.4615,73654.0
2022-07-05 14:45:00,75.59,75.59,75.5,75.53,96364.0,67.4615,67.4615,67.3812,67.408,96364.0
2022-07-05 14:50:00,75.52,75.55,75.5,75.53,149069.0,67.399,67.4258,67.3812,67.408,149069.0
2022-07-05 14:55:00,75.53,75.64,75.52,75.62,44350.0,67.408,67.5061,67.399,67.4883,44350.0
2022-07-05 15:00:00,75.62,75.64,75.55,75.63,55987.0,67.4883,67.5061,67.4258,67.4972,55987.0
2022-07-05 15:05:00,75.63,75.74,75.61,75.74,64648.0,67.4972,67.5954,67.4794,67.5954,64648.0
2022-07-05 15:10:00,75.74,75.91,75.72,75.88,97455.0,67.5954,67.7471,67.5775,67.7203,97455.0
2022-07-05 15:15:00,75.88,75.91,75.7,75.77,198147.0,67.7203,67.7471,67.5597,67.6221,198147.0
2022-07-05 15:20:00,75.77,75.9,75.77,75.9,88643.0,67.6221,67.7382,67.6221,67.7382,88643.0
2022-07-05 15:25:00,75.9,75.98,75.89,75.96,132512.0,67.7382,67.8096,67.7292,67.7917,132512.0
2022-07-05 15:30:00,75.96,75.98,75.87,75.95,131414.0,67.7917,67.8096,67.7114,67.7828,131414.0
2022-07-05 15:35:00,75.94,75.95,75.81,75.83,155503.0,67.7739,67.7828,67.6578,67.6757,155503.0
2022-07-05 15:40:00,75.83,75.92,75.81,75.87,122832.0,67.6757,67.756,67.6578,67.7114,122832.0
2022-07-05 15:45:00,75.88,75.91,75.81,75.9,109725.0,67.7203,67.7471,67.6578,67.7382,109725.0
2022-07-05 15:50:00,75.89,75.9,75.75,75.84,239810.0,67.7292,67.7382,67.6043,67.6846,239810.0
2022-07-05 15:55:00,75.84,75.97,75.81,75.96,400487.0,67.6846,67.8006,67.6578,67.7917,400487.0
2022-07-06 09:30:00,76.25,76.45,76.15,76.37,273288.0,68.0505,68.229,67.9613,68.1576,273288.0
2022-07-06 09:35:00,76.37,76.74,76.36,76.41,136778.0,68.1576,68.4878,68.1487,68.1933,136778.0
2022-07-06 09:40:00,76.4,76.56,76.33,76.52,112889.0,68.1844,68.3272,68.1219,68.2915,112889.0
2022-07-06 09:45:00,76.53,76.71,76.46,76.66,111254.0,68.3004,68.4611,68.2379,68.4164,111254.0
2022-07-06 09:50:00,76.66,76.69,76.3,76.35,78431.0,68.4164,68.4432,68.0952,68.1398,78431.0
2022-07-06 09:55:00,76.35,76.54,76.31,76.5,76131.0,68.1398,68.3093,68.1041,68.2736,76131.0
2022-07-06 10:00:00,76.48,76.7,76.44,76.67,132613.0,68.2558,68.4521,68.2201,68.4254,132613.0
2022-07-06 10:05:00,76.67,76.73,76.54,76.67,118382.0,68.4254,68.4789,68.3093,68.4254,118382.0
2022-07-06 10:10:00,76.66,76.68,76.45,76.5,56123.0,68.4164,68.4343,68.229,68.2736,56123.0
2022-07-06 10:15:00,76.5,76.68,76.49,76.67,56162.0,68.2736,68.4343,68.2647,68.4254,56162.0
2022-07-06 10:20:00,76.66,76.89,76.66,76.85,74931.0,68.4164,68.6217,68.4164,68.586,74931.0
2022-07-06 10:25:00,76.85,77.06,76.83,77.02,83621.0,68.586,68.7734,68.5682,68.7377,83621.0
2022-07-06 10:30:00,77.01,77.1,76.85,76.89,111198.0,68.7288,68.8091,68.586,68.6217,111198.0
2022-07-06 10:35:00,76.88,76.89,76.67,76.73,81624.0,68.6128,68.6217,68.4254,68.4789,81624.0
2022-07-06 10:40:00,76.72,76.75,76.61,76.68,70364.0,68.47,68.4968,68.3718,68.4343,70364.0
2022-07-06 10:45:00,76.68,76.7,76.59,76.63,129891.0,68.4343,68.4521,68.354,68.3897,129891.0
2022-07-06 10:50:00,76.64,76.67,76.54,76.62,69907.0,68.3986,68.4254,68.3093,68.3807,69907.0
2022-07-06 10:55:00,76.61,76.63,76.53,76.56,66569.0,68.3718,68.3897,68.3004,68.3272,66569.0
2022-07-06 11:00:00,76.56,76.56,76.26,76.27,108169.0,68.3272,68.3272,68.0595,68.0684,108169.0
2022-07-06 11:05:00,76.27,76.34,76.21,76.32,100582.0,68.0684,68.1309,68.0148,68.113,100582.0
2022-07-06 11:10:00,76.32,76.53,76.3,76.51,145037.0,68.113,68.3004,68.0952,68.2826,145037.0
2022-07-06 11:15:00,76.5,76.5,76.37,76.37,45727.0,68.2736,68.2736,68.1576,68.1576,45727.0
2022-07-06 11:20:00,76.38,76.44,76.32,76.43,56104.0,68.1666,68.2201,68.113,68.2112,56104.0
2022-07-06 11:25:00,76.44,76.52,76.4,76.52,45091.0,68.2201,68.2915,68.1844,68.2915,45091.0
2022-07-06 11:30:00,76.51,76.6,76.46,76.58,71525.0,68.2826,68.3629,68.2379,68.345,71525.0
2022-07-06 11:35:00,76.59,76.6,76.46,76.51,145394.0,68.354,68.3629,68.2379,68.2826,145394.0
2022-07-06 11:40:00,76.51,76.52,76.32,76.34,77818.0,68.2826,68.2915,68.113,68.1309,77818.0
2022-07-06 11:45:00,76.34,76.39,76.3,76.32,127402.0,68.1309,68.1755,68.0952,68.113,127402.0
2022-07-06 11:50:00,76.32,76.37,76.29,76.36,40582.0,68.113,68.1576,68.0862,68.1487,40582.0
2022-07-06 11:55:00,76.35,76.39,76.31,76.38,47317.0,68.1398,68.1755,68.1041,68.1666,47317.0
2022-07-06 12:00:00,76.38,76.43,76.25,76.26,50004.0,68.1666,68.2112,68.0505,68.0595,50004.0
2022-07-06 12:05:00,76.26,76.32,76.17,76.17,94303.0,68.0595,68.113,67.9791,67.9791,94303.0
2022-07-06 12:10:00,76.18,76.24,76.12,76.17,82480.0,67.9881,68.0416,67.9345,67.9791,82480.0
2022-07-06 12:15:00,76.17,76.2,76.12,76.13,38572.0,67.9791,68.0059,67.9345,67.9434,38572.0
2022-07-06 12:20:00,76.13,76.14,76.02,76.05,31992.0,67.9434,67.9524,67.8453,67.872,31992.0
2022-07-06 12:25:00,76.05,76.09,76.02,76.05,27943.0,67.872,67.9077,67.8453,67.872,27943.0
2022-07-06 12:30:00,76.05,76.09,76.02,76.08,31201.0,67.872,67.9077,67.8453,67.8988,31201.0
2022-07-06 12:35:00,76.08,76.11,76.05,76.06,26432.0,67.8988,67.9256,67.872,67.881,26432.0
2022-07-06 12:40:00,76.06,76.09,76.04,76.07,41107.0,67.881,67.9077,67.8631,67.8899,41107.0
2022-07-06 12:45:00,76.06,76.08,76.0,76.01,41900.0,67.881,67.8988,67.8274,67.8363,41900.0
2022-07-06 12:50:00,76.02,76.04,75.97,76.04,27649.0,67.8453,67.8631,67.8006,67.8631,27649.0
2022-07-06 12:55:00,76.04,76.08,76.03,76.03,24887.0,67.8631,67.8988,67.8542,67.8542,24887.0
2022-07-06 13:00:00,76.04,76.14,76.04,76.13,34014.0,67.8631,67.9524,67.8631,67.9434,34014.0
2022-07-06 13:05:00,76.14,76.16,76.11,76.13,28074.0,67.9524,67.9702,67.9256,67.9434,28074.0
2022-07-06 13:10:00,76.13,76.14,76.1,76.1,19946.0,67.9434,67.9524,67.9167,67.9167,19946.0
2022-07-06 13:15:00,76.1,76.17,76.06,76.17,32022.0,67.9167,67.9791,67.881,67.9791,32022.0
2022-07-06 13:20:00,76.17,76.18,76.09,76.09,54464.0,67.9791,67.9881,67.9077,67.9077,54464.0
2022-07-06 13:25:00,76.09,76.11,76.01,76.02,38114.0,67.9077,67.9256,67.8363,67.8453,38114.0
2022-07-06 13:30:00,76.02,76.03,75.99,76.03,68198.0,67.8453,67.8542,67.8185,67.8542,68198.0
2022-07-06 13:35:00,76.05,76.11,76.05,76.09,38862.0,67.872,67.9256,67.872,67.9077,38862.0
2022-07-06 13:40:00,76.09,76.12,76.02,76.03,32144.0,67.9077,67.9345,67.8453,67.8542,32144.0
2022-07-06 13:45:00,76.03,76.12,76.03,76.12,32356.0,67.8542,67.9345,67.8542,67.9345,32356.0
2022-07-06 13:50:00,76.12,76.15,76.1,76.15,48525.0,67.9345,67.9613,67.9167,67.9613,48525.0
2022-07-06 13:55:00,76.15,76.15,76.11,76.13,37568.0,67.9613,67.9613,67.9256,67.9434,37568.0
2022-07-06 14:00:00,76.13,76.21,76.06,76.16,84409.0,67.9434,68.0148,67.881,67.9702,84409.0
2022-07-06 14:05:00,76.17,76.22,76.13,76.14,67717.0,67.9791,68.0238,67.9434,67.9524,67717.0
2022-07-06 14:10:00,76.14,76.17,76.02,76.16,65548.0,67.9524,67.9791,67.8453,67.9702,65548.0
2022-07-06 14:15:00,76.17,76.17,75.98,76.03,63479.0,67.9791,67.9791,67.8096,67.8542,63479.0
2022-07-06 14:20:00,76.03,76.12,76.02,76.08,47010.0,67.8542,67.9345,67.8453,67.8988,47010.0
2022-07-06 14:25:00,76.07,76.28,76.02,76.26,78394.0,67.8899,68.0773,67.8453,68.0595,78394.0
2022-07-06 14:30:00,76.27,76.39,76.19,76.39,132542.0,68.0684,68.1755,67.997,68.1755,132542.0
2022-07-06 14:35:00,76.4,76.55,76.39,76.5,38120.0,68.1844,68.3183,68.1755,68.2736,38120.0
2022-07-06 14:40:00,76.51,76.63,76.51,76.56,62684.0,68.2826,68.3897,68.2826,68.3272,62684.0
2022-07-06 14:45:00,76.57,76.59,76.4,76.41,63913.0,68.3361,68.354,68.1844,68.1933,63913.0
2022-07-06 14:50:00,76.41,76.43,76.34,76.41,52743.0,68.1933,68.2112,68.1309,68.1933,52743.0
2022-07-06 14:55:00,76.41,76.47,76.38,76.44,51821.0,68.1933,68.2469,68.1666,68.2201,51821.0
2022-07-06 15:00:00,76.45,76.46,76.32,76.4,49819.0,68.229,68.2379,68.113,68.1844,49819.0
2022-07-06 15:05:00,76.4,76.42,76.34,76.41,56373.0,68.1844,68.2022,68.1309,68.1933,56373.0
2022-07-06 15:10:00,76.42,76.49,76.41,76.48,65780.0,68.2022,68.2647,68.1933,68.2558,65780.0
2022-07-06 15:15:00,76.48,76.56,76.47,76.55,62276.0,68.2558,68.3272,68.2469,68.3183,62276.0
2022-07-06 15:20:00,76.54,76.57,76.46,76.51,58474.0,68.3093,68.3361,68.2379,68.2826,58474.0
2022-07-06 15:25:00,76.51,76.57,76.47,76.53,84700.0,68.2826,68.3361,68.2469,68.3004,84700.0
2022-07-06 15:30:00,76.53,76.57,76.5,76.55,58244.0,68.3004,68.3361,68.2736,68.3183,58244.0
2022-07-06 15:35:00,76.54,76.64,76.5,76.52,67319.0,68.3093,68.3986,68.2736,68.2915,67319.0
2022-07-06 15:40:00,76.52,76.52,76.43,76.45,111780.0,68.2915,68.2915,68.2112,68.229,111780.0
2022-07-06 15:45:00,76.45,76.46,76.35,76.37,144257.0,68.229,68.2379,68.1398,68.1576,144257.0
2022-07-06 15:50:00,76.37,76.4,76.13,76.22,186414.0,68.1576,68.1844,67.9434,68.0238,186414.0
2022-07-06 15:55:00,76.21,76.25,76.08,76.24,362232.0,68.0148,68.0505,67.8988,68.0416,362232.0
2022-07-07 09:30:00,75.88,76.23,75.82,75.83,311945.0,67.7203,68.0327,67.6668,67.6757,311945.0
2022-07-07 09:35:00,75.83,76.16,75.74,75.8,78125.0,67.6757,67.9702,67.5954,67.6489,78125.0
2022-07-07 09:40:00,75.78,75.88,75.64,75.64,120912.0,67.6311,67.7203,67.5061,67.5061,120912.0
2022-07-07 09:45:00,75.65,75.97,75.65,75.92,126502.0,67.5151,67.8006,67.5151,67.756,126502.0
2022-07-07 09:50:00,75.93,76.0,75.72,75.75,82031.0,67.7649,67.8274,67.5775,67.6043,82031.0
2022-07-07 09:55:00,75.76,75.98,75.75,75.97,93560.0,67.6132,67.8096,67.6043,67.8006,93560.0
2022-07-07 10:00:00,75.98,76.15,75.98,76.1,109265.0,67.8096,67.9613,67.8096,67.9167,109265.0
2022-07-07 10:05:00,76.09,76.15,75.83,75.87,100812.0,67.9077,67.9613,67.6757,67.7114,100812.0
2022-07-07 10:10:00,75.88,76.06,75.84,76.02,53247.0,67.7203,67.881,67.6846,67.8453,53247.0
2022-07-07 10:15:00,76.02,76.02,75.75,75.76,65169.0,67.8453,67.8453,67.6043,67.6132,65169.0
2022-07-07 10:20:00,75.76,75.94,75.75,75.79,59019.0,67.6132,67.7739,67.6043,67.64,59019.0
2022-07-07 10:25:00,75.79,75.84,75.73,75.74,138487.0,67.64,67.6846,67.5864,67.5954,138487.0
2022-07-07 10:30:00,75.76,75.88,75.69,75.87,62616.0,67.6132,67.7203,67.5507,67.7114,62616.0
2022-07-07 10:35:00,75.87,75.88,75.68,75.69,43787.0,67.7114,67.7203,67.5418,67.5507,43787.0
2022-07-07 10:40:00,75.68,75.79,75.61,75.65,89237.0,67.5418,67.64,67.4794,67.5151,89237.0
2022-07-07 10:45:00,75.65,75.83,75.6,75.81,51638.0,67.5151,67.6757,67.4704,67.6578,51638.0
2022-07-07 10:50:00,75.8,75.82,75.73,75.8,51200.0,67.6489,67.6668,67.5864,67.6489,51200.0
2022-07-07 10:55:00,75.81,75.82,75.77,75.78,33018.0,67.6578,67.6668,67.6221,67.6311,33018.0
2022-07-07 11:00:00,75.78,75.88,75.74,75.76,124826.0,67.6311,67.7203,67.5954,67.6132,124826.0
2022-07-07 11:05:00,75.76,75.88,75.69,75.7,74200.0,67.6132,67.7203,67.5507,67.5597,74200.0
2022-07-07 11:10:00,75.69,75.71,75.66,75.7,50891.0,67.5507,67.5686,67.524,67.5597,50891.0
2022-07-07 11:15:00,75.71,75.74,75.59,75.62,57855.0,67.5686,67.5954,67.4615,67.4883,57855.0
2022-07-07 11:20:00,75.62,75.67,75.59,75.62,81164.0,67.4883,67.5329,67.4615,67.4883,81164.0
2022-07-07 11:25:00,75.63,75.68,75.6,75.63,57783.0,67.4972,67.5418,67.4704,67.4972,57783.0
2022-07-07 11:30:00,75.64,75.7,75.63,75.68,50313.0,67.5061,67.5597,67.4972,67.5418,50313.0
2022-07-07 11:35:00,75.68,75.69,75.63,75.65,75181.0,67.5418,67.5507,67.4972,67.5151,75181.0
2022-07-07 11:40:00,75.65,75.68,75.62,75.64,102953.0,67.5151,67.5418,67.4883,67.5061,102953.0
2022-07-07 11:45:00,75.64,75.68,75.6,75.62,86637.0,67.5061,67.5418,67.4704,67.4883,86637.0
2022-07-07 11:50:00,75.62,75.64,75.58,75.64,44409.0,67.4883,67.5061,67.4526,67.5061,44409.0
2022-07-07 11:55:00,75.64,75.64,75.5,75.51,60660.0,67.5061,67.5061,67.3812,67.3901,60660.0
2022-07-07 12:00:00,75.51,75.52,75.45,75.52,45885.0,67.3901,67.399,67.3366,67.399,45885.0
2022-07-07 12:05:00,75.52,75.62,75.5,75.51,54206.0,67.399,67.4883,67.3812,67.3901,54206.0
2022-07-07 12:10:00,75.5,75.53,75.46,75.53,64600.0,67.3812,67.408,67.3455,67.408,64600.0
2022-07-07 12:15:00,75.53,75.55,75.51,75.55,61123.0,67.408,67.4258,67.3901,67.4258,61123.0
2022-07-07 12:20:00,75.54,75.56,75.51,75.53,105322.0,67.4169,67.4347,67.3901,67.408,105322.0
2022-07-07 12:25:00,75.54,75.56,75.48,75.54,59018.0,67.4169,67.4347,67.3633,67.4169,59018.0
2022-07-07 12:30:00,75.55,75.56,75.49,75.53,121813.0,67.4258,67.4347,67.3723,67.408,121813.0
2022-07-07 12:35:00,75.53,75.57,75.47,75.49,134355.0,67.408,67.4437,67.3544,67.3723,134355.0
2022-07-07 12:40:00,75.49,75.53,75.43,75.48,120356.0,67.3723,67.408,67.3187,67.3633,120356.0
2022-07-07 12:45:00,75.48,75.54,75.44,75.45,66117.0,67.3633,67.4169,67.3276,67.3366,66117.0
2022-07-07 12:50:00,75.44,75.51,75.41,75.5,97644.0,67.3276,67.3901,67.3009,67.3812,97644.0
2022-07-07 12:55:00,75.48,75.54,75.46,75.52,87623.0,67.3633,67.4169,67.3455,67.399,87623.0
2022-07-07 13:00:00,75.53,75.61,75.52,75.58,79660.0,67.408,67.4794,67.399,67.4526,79660.0
2022-07-07 13:05:00,75.58,75.59,75.51,75.56,85806.0,67.4526,67.4615,67.3901,67.4347,85806.0
2022-07-07 13:10:00,75.56,75.56,75.48,75.51,53561.0,67.4347,67.4347,67.3633,67.3901,53561.0
2022-07-07 13:15:00,75.51,75.55,75.5,75.53,32174.0,67.3901,67.4258,67.3812,67.408,32174.0
2022-07-07 13:20:00,75.53,75.53,75.48,75.5,49272.0,67.408,67.408,67.3633,67.3812,49272.0
2022-07-07 13:25:00,75.5,75.5,75.44,75.47,36303.0,67.3812,67.3812,67.3276,67.3544,36303.0
2022-07-07 13:30:00,75.47,75.49,75.44,75.47,48095.0,67.3544,67.3723,67.3276,67.3544,48095.0
2022-07-07 13:35:00,75.48,75.51,75.47,75.51,52864.0,67.3633,67.3901,67.3544,67.3901,52864.0
2022-07-07 13:40:00,75.51,75.56,75.48,75.56,39867.0,67.3901,67.4347,67.3633,67.4347,39867.0
2022-07-07 13:45:00,75.56,75.59,75.54,75.57,70647.0,67.4347,67.4615,67.4169,67.4437,70647.0
2022-07-07 13:50:00,75.57,75.61,75.56,75.59,42552.0,67.4437,67.4794,67.4347,67.4615,42552.0
2022-07-07 13:55:00,75.59,75.6,75.48,75.49,59356.0,67.4615,67.4704,67.3633,67.3723,59356.0
2022-07-07 14:00:00,75.49,75.52,75.47,75.48,71105.0,67.3723,67.399,67.3544,67.3633,71105.0
2022-07-07 14:05:00,75.48,75.51,75.45,75.45,46648.0,67.3633,67.3901,67.3366,67.3366,46648.0
2022-07-07 14:10:00,75.47,75.51,75.42,75.5,80098.0,67.3544,67.3901,67.3098,67.3812,80098.0
2022-07-07 14:15:00,75.5,75.5,75.41,75.5,63116.0,67.3812,67.3812,67.3009,67.3812,63116.0
2022-07-07 14:20:00,75.5,75.5,75.44,75.48,38935.0,67.3812,67.3812,67.3276,67.3633,38935.0
2022-07-07 14:25:00,75.49,75.5,75.43,75.44,115932.0,67.3723,67.3812,67.3187,67.3276,115932.0
2022-07-07 14:30:00,75.44,75.49,75.43,75.45,82257.0,67.3276,67.3723,67.3187,67.3366,82257.0
2022-07-07 14:35:00,75.45,75.51,75.41,75.48,42666.0,67.3366,67.3901,67.3009,67.3633,42666.0
2022-07-07 14:40:00,75.48,75.5,75.47,75.48,82595.0,67.3633,67.3812,67.3544,67.3633,82595.0
2022-07-07 14:45:00,75.48,75.5,75.44,75.44,46481.0,67.3633,67.3812,67.3276,67.3276,46481.0
2022-07-07 14:50:00,75.44,75.45,75.4,75.42,48916.0,67.3276,67.3366,67.2919,67.3098,48916.0
2022-07-07 14:55:00,75.42,75.43,75.34,75.35,114418.0,67.3098,67.3187,67.2384,67.2473,114418.0
2022-07-07 15:00:00,75.35,75.36,75.3,75.34,61496.0,67.2473,67.2562,67.2027,67.2384,61496.0
2022-07-07 15:05:00,75.34,75.39,75.34,75.38,72276.0,67.2384,67.283,67.2384,67.2741,72276.0
2022-07-07 15:10:00,75.38,75.39,75.33,75.38,89144.0,67.2741,67.283,67.2295,67.2741,89144.0
2022-07-07 15:15:00,75.38,75.41,75.35,75.35,141250.0,67.2741,67.3009,67.2473,67.2473,141250.0
2022-07-07 15:20:00,75.34,75.36,75.26,75.27,124420.0,67.2384,67.2562,67.167,67.1759,124420.0
2022-07-07 15:25:00,75.27,75.29,75.15,75.17,144451.0,67.1759,67.1938,67.0688,67.0867,144451.0
2022-07-07 15:30:00,75.17,75.29,75.14,75.27,168919.0,67.0867,67.1938,67.0599,67.1759,168919.0
2022-07-07 15:35:00,75.27,75.31,75.13,75.16,191428.0,67.1759,67.2116,67.051,67.0777,191428.0
2022-07-07 15:40:00,75.15,75.22,75.11,75.18,177394.0,67.0688,67.1313,67.0331,67.0956,177394.0
2022-07-07 15:45:00,75.17,75.19,75.09,75.1,312191.0,67.0867,67.1045,67.0153,67.0242,312191.0
2022-07-07 15:50:00,75.11,75.2,75.01,75.08,381877.0,67.0331,67.1134,66.9439,67.0063,381877.0
2022-07-07 15:55:00,75.08,75.21,75.04,75.14,540431.0,67.0063,67.1224,66.9706,67.0599,540431.0
2022-07-08 09:30:00,74.78,75.09,74.71,74.79,273784.0,66.7386,67.0153,66.6761,66.7475,273784.0
2022-07-08 09:35:00,74.79,74.93,74.67,74.89,116857.0,66.7475,66.8725,66.6404,66.8368,116857.0
2022-07-08 09:40:00,74.9,74.97,74.84,74.89,146409.0,66.8457,66.9082,66.7922,66.8368,146409.0
2022-07-08 09:45:00,74.9,75.06,74.86,75.06,90382.0,66.8457,66.9885,66.81,66.9885,90382.0
2022-07-08 09:50:00,75.07,75.23,75.06,75.19,66056.0,66.9974,67.1402,66.9885,67.1045,66056.0
2022-07-08 09:55:00,75.2,75.45,75.18,75.42,75915.0,67.1134,67.3366,67.0956,67.3098,75915.0
2022-07-08 10:00:00,75.44,75.61,75.42,75.55,300518.0,67.3276,67.4794,67.3098,67.4258,300518.0
2022-07-08 10:05:00,75.54,75.68,75.49,75.61,134805.0,67.4169,67.5418,67.3723,67.4794,134805.0
2022-07-08 10:10:00,75.61,75.77,75.59,75.69,80764.0,67.4794,67.6221,67.4615,67.5507,80764.0
2022-07-08 10:15:00,75.68,75.77,75.63,75.73,75934.0,67.5418,67.6221,67.4972,67.5864,75934.0
2022-07-08 10:20:00,75.73,75.88,75.73,75.87,46246.0,67.5864,67.7203,67.5864,67.7114,46246.0
2022-07-08 10:25:00,75.88,76.01,75.85,75.96,70407.0,67.7203,67.8363,67.6935,67.7917,70407.0
2022-07-08 10:30:00,75.97,76.04,75.96,75.96,45076.0,67.8006,67.8631,67.7917,67.7917,45076.0
2022-07-08 10:35:00,75.97,75.97,75.81,75.84,53935.0,67.8006,67.8006,67.6578,67.6846,53935.0
2022-07-08 10:40:00,75.84,75.88,75.81,75.86,48830.0,67.6846,67.7203,67.6578,67.7025,48830.0
2022-07-08 10:45:00,75.86,75.86,75.76,75.83,58386.0,67.7025,67.7025,67.6132,67.6757,58386.0
2022-07-08 10:50:00,75.84,75.85,75.67,75.79,99040.0,67.6846,67.6935,67.5329,67.64,99040.0
2022-07-08 10:55:00,75.81,75.86,75.76,75.76,32149.0,67.6578,67.7025,67.6132,67.6132,32149.0
2022-07-08 11:00:00,75.77,75.81,75.62,75.66,44413.0,67.6221,67.6578,67.4883,67.524,44413.0
2022-07-08 11:05:00,75.65,75.75,75.64,75.74,39366.0,67.5151,67.6043,67.5061,67.5954,39366.0
2022-07-08 11:10:00,75.73,75.73,75.64,75.64,34307.0,67.5864,67.5864,67.5061,67.5061,34307.0
2022-07-08 11:15:00,75.64,75.64,75.59,75.62,38253.0,67.5061,67.5061,67.4615,67.4883,38253.0
2022-07-08 11:20:00,75.62,75.74,75.61,75.7,45084.0,67.4883,67.5954,67.4794,67.5597,45084.0
2022-07-08 11:25:00,75.7,75.86,75.69,75.77,51061.0,67.5597,67.7025,67.5507,67.6221,51061.0
2022-07-08 11:30:00,75.76,75.88,75.74,75.81,48365.0,67.6132,67.7203,67.5954,67.6578,48365.0
2022-07-08 11:35:00,75.81,75.83,75.77,75.77,21810.0,67.6578,67.6757,67.6221,67.6221,21810.0
2022-07-08 11:40:00,75.77,75.8,75.74,75.8,26374.0,67.6221,67.6489,67.5954,67.6489,26374.0
2022-07-08 11:45:00,75.8,75.88,75.76,75.81,90755.0,67.6489,67.7203,67.6132,67.6578,90755.0
2022-07-08 11:50:00,75.81,75.88,75.8,75.83,29093.0,67.6578,67.7203,67.6489,67.6757,29093.0
2022-07-08 11:55:00,75.83,75.87,75.75,75.75,77606.0,67.6757,67.7114,67.6043,67.6043,77606.0
2022-07-08 12:00:00,75.75,75.82,75.75,75.81,26673.0,67.6043,67.6668,67.6043,67.6578,26673.0
2022-07-08 12:05:00,75.81,75.82,75.75,75.77,23950.0,67.6578,67.6668,67.6043,67.6221,23950.0
2022-07-08 12:10:00,75.77,75.78,75.74,75.76,22644.0,67.6221,67.6311,67.5954,67.6132,22644.0
2022-07-08 12:15:00,75.77,75.87,75.75,75.86,24724.0,67.6221,67.7114,67.6043,67.7025,24724.0
2022-07-08 12:20:00,75.87,75.9,75.84,75.85,22865.0,67.7114,67.7382,67.6846,67.6935,22865.0
2022-07-08 12:25:00,75.86,75.92,75.84,75.9,41514.0,67.7025,67.756,67.6846,67.7382,41514.0
2022-07-08 12:30:00,75.91,75.94,75.84,75.84,36975.0,67.7471,67.7739,67.6846,67.6846,36975.0
2022-07-08 12:35:00,75.84,75.91,75.83,75.9,31149.0,67.6846,67.7471,67.6757,67.7382,31149.0
2022-07-08 12:40:00,75.9,75.94,75.87,75.89,30243.0,67.7382,67.7739,67.7114,67.7292,30243.0
2022-07-08 12:45:00,75.89,75.9,75.83,75.88,15049.0,67.7292,67.7382,67.6757,67.7203,15049.0
2022-07-08 12:50:00,75.87,75.88,75.79,75.81,24250.0,67.7114,67.7203,67.64,67.6578,24250.0
2022-07-08 12:55:00,75.8,75.86,75.77,75.79,37619.0,67.6489,67.7025,67.6221,67.64,37619.0
2022-07-08 13:00:00,75.79,75.81,75.64,75.68,32964.0,67.64,67.6578,67.5061,67.5418,32964.0
2022-07-08 13:05:00,75.67,75.78,75.67,75.77,23149.0,67.5329,67.6311,67.5329,67.6221,23149.0
2022-07-08 13:10:00,75.77,75.82,75.71,75.71,78402.0,67.6221,67.6668,67.5686,67.5686,78402.0
2022-07-08 13:15:00,75.71,75.81,75.71,75.81,43126.0,67.5686,67.6578,67.5686,67.6578,43126.0
2022-07-08 13:20:00,75.82,75.84,75.79,75.81,23255.0,67.6668,67.6846,67.64,67.6578,23255.0
2022-07-08 13:25:00,75.81,75.89,75.79,75.85,67694.0,67.6578,67.7292,67.64,67.6935,67694.0
2022-07-08 13:30:00,75.85,75.85,75.77,75.77,21941.0,67.6935,67.6935,67.6221,67.6221,21941.0
2022-07-08 13:35:00,75.76,75.78,75.72,75.76,28657.0,67.6132,67.6311,67.5775,67.6132,28657.0
2022-07-08 13:40:00,75.76,75.78,75.73,75.73,23033.0,67.6132,67.6311,67.5864,67.5864,23033.0
2022-07-08 13:45:00,75.73,75.77,75.7,75.76,39009.0,67.5864,67.6221,67.5597,67.6132,39009.0
2022-07-08 13:50:00,75.75,75.76,75.7,75.73,34398.0,67.6043,67.6132,67.5597,67.5864,34398.0
2022-07-08 13:55:00,75.72,75.76,75.69,75.72,35581.0,67.5775,67.6132,67.5507,67.5775,35581.0
2022-07-08 14:00:00,75.72,75.73,75.66,75.68,25745.0,67.5775,67.5864,67.524,67.5418,25745.0
2022-07-08 14:05:00,75.69,75.75,75.67,75.73,54085.0,67.5507,67.6043,67.5329,67.5864,54085.0
2022-07-08 14:10:00,75.73,75.76,75.68,75.72,46262.0,67.5864,67.6132,67.5418,67.5775,46262.0
2022-07-08 14:15:00,75.71,75.78,75.67,75.78,72853.0,67.5686,67.6311,67.5329,67.6311,72853.0
2022-07-08 14:20:00,75.77,75.8,75.73,75.74,45727.0,67.6221,67.6489,67.5864,67.5954,45727.0
2022-07-08 14:25:00,75.74,75.75,75.7,75.7,26894.0,67.5954,67.6043,67.5597,67.5597,26894.0
2022-07-08 14:30:00,75.7,75.75,75.68,75.74,30006.0,67.5597,67.6043,67.5418,67.5954,30006.0
2022-07-08 14:35:00,75.75,75.77,75.72,75.73,37898.0,67.6043,67.6221,67.5775,67.5864,37898.0
2022-07-08 14:40:00,75.74,75.79,75.73,75.78,40954.0,67.5954,67.64,67.5864,67.6311,40954.0
2022-07-08 14:45:00,75.79,75.79,75.69,75.69,33657.0,67.64,67.64,67.5507,67.5507,33657.0
2022-07-08 14:50:00,75.7,75.71,75.65,75.67,43073.0,67.5597,67.5686,67.5151,67.5329,43073.0
2022-07-08 14:55:00,75.67,75.7,75.63,75.69,28063.0,67.5329,67.5597,67.4972,67.5507,28063.0
2022-07-08 15:00:00,75.7,75.77,75.7,75.77,41328.0,67.5597,67.6221,67.5597,67.6221,41328.0
2022-07-08 15:05:00,75.76,75.76,75.66,75.67,55248.0,67.6132,67.6132,67.524,67.5329,55248.0
2022-07-08 15:10:00,75.68,75.75,75.66,75.67,47848.0,67.5418,67.6043,67.524,67.5329,47848.0
2022-07-08 15:15:00,75.67,75.72,75.61,75.71,87231.0,67.5329,67.5775,67.4794,67.5686,87231.0
2022-07-08 15:20:00,75.71,75.83,75.71,75.78,59332.0,67.5686,67.6757,67.5686,67.6311,59332.0
2022-07-08 15:25:00,75.78,75.79,75.73,75.75,68034.0,67.6311,67.64,67.5864,67.6043,68034.0
2022-07-08 15:30:00,75.75,75.75,75.49,75.53,70923.0,67.6043,67.6043,67.3723,67.408,70923.0
2022-07-08 15:35:00,75.53,75.56,75.48,75.52,63145.0,67.408,67.4347,67.3633,67.399,63145.0
2022-07-08 15:40:00,75.53,75.56,75.49,75.5,100060.0,67.408,67.4347,67.3723,67.3812,100060.0
2022-07-08 15:45:00,75.5,75.55,75.47,75.53,81699.0,67.3812,67.4258,67.3544,67.408,81699.0
2022-07-08 15:50:00,75.53,75.54,75.43,75.46,143745.0,67.408,67.4169,67.3187,67.3455,143745.0
2022-07-08 15:55:00,75.46,75.47,75.3,75.37,298813.0,67.3455,67.3544,67.2027,67.2652,298813.0
2022-07-11 09:30:00,75.5,75.59,75.34,75.41,151801.0,67.3812,67.4615,67.2384,67.3009,151801.0
2022-07-11 09:35:00,75.42,75.62,75.33,75.61,71083.0,67.3098,67.4883,67.2295,67.4794,71083.0
2022-07-11 09:40:00,75.61,75.75,75.54,75.74,98945.0,67.4794,67.6043,67.4169,67.5954,98945.0
2022-07-11 09:45:00,75.74,75.85,75.64,75.83,165205.0,67.5954,67.6935,67.5061,67.6757,165205.0
2022-07-11 09:50:00,75.81,75.99,75.8,75.85,81456.0,67.6578,67.8185,67.6489,67.6935,81456.0
2022-07-11 09:55:00,75.84,75.96,75.75,75.95,48637.0,67.6846,67.7917,67.6043,67.7828,48637.0
2022-07-11 10:00:00,75.96,75.96,75.78,75.86,111338.0,67.7917,67.7917,67.6311,67.7025,111338.0
2022-07-11 10:05:00,75.84,75.96,75.77,75.86,59021.0,67.6846,67.7917,67.6221,67.7025,59021.0
2022-07-11 10:10:00,75.85,75.89,75.77,75.8,47638.0,67.6935,67.7292,67.6221,67.6489,47638.0
2022-07-11 10:15:00,75.81,75.82,75.56,75.56,45719.0,67.6578,67.6668,67.4347,67.4347,45719.0
2022-07-11 10:20:00,75.57,75.58,75.44,75.51,114081.0,67.4437,67.4526,67.3276,67.3901,114081.0
2022-07-11 10:25:00,75.51,75.57,75.47,75.48,66212.0,67.3901,67.4437,67.3544,67.3633,66212.0
2022-07-11 10:30:00,75.48,75.57,75.44,75.54,69256.0,67.3633,67.4437,67.3276,67.4169,69256.0
2022-07-11 10:35:00,75.55,75.55,75.42,75.44,53617.0,67.4258,67.4258,67.3098,67.3276,53617.0
2022-07-11 10:40:00,75.44,75.45,75.27,75.28,94546.0,67.3276,67.3366,67.1759,67.1848,94546.0
2022-07-11 10:45:00,75.28,75.53,75.28,75.5,125652.0,67.1848,67.408,67.1848,67.3812,125652.0
2022-07-11 10:50:00,75.49,75.5,75.41,75.44,56524.0,67.3723,67.3812,67.3009,67.3276,56524.0
2022-07-11 10:55:00,75.44,75.45,75.28,75.3,56784.0,67.3276,67.3366,67.1848,67.2027,56784.0
2022-07-11 11:00:00,75.3,75.53,75.29,75.53,50838.0,67.2027,67.408,67.1938,67.408,50838.0
2022-07-11 11:05:00,75.53,75.59,75.52,75.55,44179.0,67.408,67.4615,67.399,67.4258,44179.0
2022-07-11 11:10:00,75.55,75.57,75.48,75.49,35868.0,67.4258,67.4437,67.3633,67.3723,35868.0
2022-07-11 11:15:00,75.5,75.58,75.49,75.56,44378.0,67.3812,67.4526,67.3723,67.4347,44378.0
2022-07-11 11:20:00,75.56,75.61,75.53,75.61,39400.0,67.4347,67.4794,67.408,67.4794,39400.0
2022-07-11 11:25:00,75.61,75.65,75.56,75.59,77103.0,67.4794,67.5151,67.4347,67.4615,77103.0
2022-07-11 11:30:00,75.59,75.62,75.43,75.44,42878.0,67.4615,67.4883,67.3187,67.3276,42878.0
2022-07-11 11:35:00,75.44,75.58,75.42,75.54,72136.0,67.3276,67.4526,67.3098,67.4169,72136.0
2022-07-11 11:40:00,75.55,75.56,75.37,75.45,36168.0,67.4258,67.4347,67.2652,67.3366,36168.0
2022-07-11 11:45:00,75.44,75.47,75.35,75.4,25793.0,67.3276,67.3544,67.2473,67.2919,25793.0
2022-07-11 11:50:00,75.4,75.42,75.32,75.42,50650.0,67.2919,67.3098,67.2205,67.3098,50650.0
2022-07-11 11:55:00,75.41,75.44,75.39,75.41,21770.0,67.3009,67.3276,67.283,67.3009,21770.0
2022-07-11 12:00:00,75.42,75.48,75.41,75.48,24868.0,67.3098,67.3633,67.3009,67.3633,24868.0
2022-07-11 12:05:00,75.48,75.55,75.46,75.49,41874.0,67.3633,67.4258,67.3455,67.3723,41874.0
2022-07-11 12:10:00,75.49,75.52,75.47,75.48,28150.0,67.3723,67.399,67.3544,67.3633,28150.0
2022-07-11 12:15:00,75.48,75.48,75.4,75.45,27671.0,67.3633,67.3633,67.2919,67.3366,27671.0
2022-07-11 12:20:00,75.45,75.48,75.4,75.44,26072.0,67.3366,67.3633,67.2919,67.3276,26072.0
2022-07-11 12:25:00,75.44,75.5,75.44,75.46,33202.0,67.3276,67.3812,67.3276,67.3455,33202.0
2022-07-11 12:30:00,75.46,75.52,75.44,75.48,36608.0,67.3455,67.399,67.3276,67.3633,36608.0
2022-07-11 12:35:00,75.48,75.49,75.41,75.43,41273.0,67.3633,67.3723,67.3009,67.3187,41273.0
2022-07-11 12:40:00,75.42,75.43,75.33,75.37,34855.0,67.3098,67.3187,67.2295,67.2652,34855.0
2022-07-11 12:45:00,75.37,75.38,75.33,75.34,28017.0,67.2652,67.2741,67.2295,67.2384,28017.0
2022-07-11 12:50:00,75.34,75.35,75.29,75.34,26381.0,67.2384,67.2473,67.1938,67.2384,26381.0
2022-07-11 12:55:00,75.35,75.38,75.34,75.37,39820.0,67.2473,67.2741,67.2384,67.2652,39820.0
2022-07-11 13:00:00,75.37,75.44,75.33,75.42,44409.0,67.2652,67.3276,67.2295,67.3098,44409.0
2022-07-11 13:05:00,75.42,75.5,75.41,75.45,27613.0,67.3098,67.3812,67.3009,67.3366,27613.0
2022-07-11 13:10:00,75.45,75.51,75.43,75.45,31940.0,67.3366,67.3901,67.3187,67.3366,31940.0
2022-07-11 13:15:00,75.44,75.51,75.41,75.41,42858.0,67.3276,67.3901,67.3009,67.3009,42858.0
2022-07-11 13:20:00,75.41,75.51,75.4,75.47,27761.0,67.3009,67.3901,67.2919,67.3544,27761.0
2022-07-11 13:25:00,75.47,75.49,75.42,75.44,21909.0,67.3544,67.3723,67.3098,67.3276,21909.0
2022-07-11 13:30:00,75.44,75.49,75.42,75.45,36576.0,67.3276,67.3723,67.3098,67.3366,36576.0
2022-07-11 13:35:00,75.46,75.52,75.45,75.5,34971.0,67.3455,67.399,67.3366,67.3812,34971.0
2022-07-11 13:40:00,75.52,75.54,75.51,75.53,41804.0,67.399,67.4169,67.3901,67.408,41804.0
2022-07-11 13:45:00,75.53,75.54,75.47,75.48,29393.0,67.408,67.4169,67.3544,67.3633,29393.0
2022-07-11 13:50:00,75.48,75.5,75.46,75.49,51130.0,67.3633,67.3812,67.3455,67.3723,51130.0
2022-07-11 13:55:00,75.48,75.51,75.47,75.47,47162.0,67.3633,67.3901,67.3544,67.3544,47162.0
2022-07-11 14:00:00,75.48,75.49,75.4,75.41,39682.0,67.3633,67.3723,67.2919,67.3009,39682.0
2022-07-11 14:05:00,75.42,75.43,75.3,75.31,53431.0,67.3098,67.3187,67.2027,67.2116,53431.0
2022-07-11 14:10:00,75.31,75.34,75.28,75.31,53436.0,67.2116,67.2384,67.1848,67.2116,53436.0
2022-07-11 14:15:00,75.3,75.33,75.27,75.29,36364.0,67.2027,67.2295,67.1759,67.1938,36364.0
2022-07-11 14:20:00,75.29,75.34,75.27,75.33,118523.0,67.1938,67.2384,67.1759,67.2295,118523.0
2022-07-11 14:25:00,75.34,75.37,75.3,75.34,41304.0,67.2384,67.2652,67.2027,67.2384,41304.0
2022-07-11 14:30:00,75.33,75.35,75.31,75.34,30626.0,67.2295,67.2473,67.2116,67.2384,30626.0
2022-07-11 14:35:00,75.34,75.36,75.32,75.35,44042.0,67.2384,67.2562,67.2205,67.2473,44042.0
2022-07-11 14:40:00,75.34,75.37,75.33,75.34,63187.0,67.2384,67.2652,67.2295,67.2384,63187.0
2022-07-11 14:45:00,75.34,75.39,75.34,75.37,50379.0,67.2384,67.283,67.2384,67.2652,50379.0
2022-07-11 14:50:00,75.37,75.38,75.3,75.33,39206.0,67.2652,67.2741,67.2027,67.2295,39206.0
2022-07-11 14:55:00,75.32,75.35,75.31,75.32,28600.0,67.2205,67.2473,67.2116,67.2205,28600.0
2022-07-11 15:00:00,75.32,75.34,75.25,75.26,55317.0,67.2205,67.2384,67.1581,67.167,55317.0
2022-07-11 15:05:00,75.26,75.36,75.25,75.35,62066.0,67.167,67.2562,67.1581,67.2473,62066.0
2022-07-11 15:10:00,75.36,75.36,75.3,75.34,56820.0,67.2562,67.2562,67.2027,67.2384,56820.0
2022-07-11 15:15:00,75.34,75.36,75.29,75.32,59967.0,67.2384,67.2562,67.1938,67.2205,59967.0
2022-07-11 15:20:00,75.31,75.35,75.29,75.34,51639.0,67.2116,67.2473,67.1938,67.2384,51639.0
2022-07-11 15:25:00,75.34,75.36,75.31,75.34,65737.0,67.2384,67.2562,67.2116,67.2384,65737.0
2022-07-11 15:30:00,75.34,75.42,75.33,75.39,79406.0,67.2384,67.3098,67.2295,67.283,79406.0
2022-07-11 15:35:00,75.4,75.44,75.39,75.43,60154.0,67.2919,67.3276,67.283,67.3187,60154.0
2022-07-11 15:40:00,75.43,75.52,75.43,75.48,68346.0,67.3187,67.399,67.3187,67.3633,68346.0
2022-07-11 15:45:00,75.48,75.63,75.47,75.54,125638.0,67.3633,67.4972,67.3544,67.4169,125638.0
2022-07-11 15:50:00,75.55,75.58,75.48,75.56,261395.0,67.4258,67.4526,67.3633,67.4347,261395.0
2022-07-11 15:55:00,75.55,75.56,75.5,75.55,305828.0,67.4258,67.4347,67.3812,67.4258,305828.0
2022-07-12 09:30:00,75.43,75.96,75.42,75.78,185356.0,67.3187,67.7917,67.3098,67.6311,185356.0
2022-07-12 09:35:00,75.8,75.86,75.63,75.66,84897.0,67.6489,67.7025,67.4972,67.524,84897.0
2022-07-12 09:40:00,75.66,75.66,75.3,75.39,118755.0,67.524,67.524,67.2027,67.283,118755.0
2022-07-12 09:45:00,75.42,75.66,75.41,75.57,156723.0,67.3098,67.524,67.3009,67.4437,156723.0
2022-07-12 09:50:00,75.58,75.63,75.34,75.4,61233.0,67.4526,67.4972,67.2384,67.2919,61233.0
2022-07-12 09:55:00,75.39,75.64,75.3,75.64,57558.0,67.283,67.5061,67.2027,67.5061,57558.0
2022-07-12 10:00:00,75.65,75.65,75.36,75.48,58088.0,67.5151,67.5151,67.2562,67.3633,58088.0
2022-07-12 10:05:00,75.47,75.67,75.46,75.67,43314.0,67.3544,67.5329,67.3455,67.5329,43314.0
2022-07-12 10:10:00,75.66,75.66,75.43,75.43,54640.0,67.524,67.524,67.3187,67.3187,54640.0
2022-07-12 10:15:00,75.42,75.42,75.21,75.23,58103.0,67.3098,67.3098,67.1224,67.1402,58103.0
2022-07-12 10:20:00,75.2,75.35,75.18,75.22,70944.0,67.1134,67.2473,67.0956,67.1313,70944.0
2022-07-12 10:25:00,75.22,75.22,75.03,75.05,52744.0,67.1313,67.1313,66.9617,66.9796,52744.0
2022-07-12 10:30:00,75.05,75.11,74.96,75.07,64609.0,66.9796,67.0331,66.8992,66.9974,64609.0
2022-07-12 10:35:00,75.08,75.17,75.04,75.15,39640.0,67.0063,67.0867,66.9706,67.0688,39640.0
2022-07-12 10:40:00,75.15,75.26,75.13,75.26,45261.0,67.0688,67.167,67.051,67.167,45261.0
2022-07-12 10:45:00,75.28,75.34,75.16,75.31,120100.0,67.1848,67.2384,67.0777,67.2116,120100.0
2022-07-12 10:50:00,75.31,75.41,75.26,75.39,34553.0,67.2116,67.3009,67.167,67.283,34553.0
2022-07-12 10:55:00,75.39,75.41,75.28,75.3,31825.0,67.283,67.3009,67.1848,67.2027,31825.0
2022-07-12 11:00:00,75.29,75.33,75.23,75.28,35589.0,67.1938,67.2295,67.1402,67.1848,35589.0
2022-07-12 11:05:00,75.28,75.31,75.22,75.25,26021.0,67.1848,67.2116,67.1313,67.1581,26021.0
2022-07-12 11:10:00,75.26,75.35,75.24,75.34,58186.0,67.167,67.2473,67.1491,67.2384,58186.0
2022-07-12 11:15:00,75.34,75.42,75.32,75.38,29511.0,67.2384,67.3098,67.2205,67.2741,29511.0
2022-07-12 11:20:00,75.37,75.43,75.28,75.38,51054.0,67.2652,67.3187,67.1848,67.2741,51054.0
2022-07-12 11:25:00,75.37,75.39,75.32,75.36,37577.0,67.2652,67.283,67.2205,67.2562,37577.0
2022-07-12 11:30:00,75.37,75.39,75.24,75.24,36668.0,67.2652,67.283,67.1491,67.1491,36668.0
2022-07-12 11:35:00,75.25,75.27,75.12,75.14,28105.0,67.1581,67.1759,67.042,67.0599,28105.0
2022-07-12 11:40:00,75.13,75.2,75.08,75.16,39418.0,67.051,67.1134,67.0063,67.0777,39418.0
2022-07-12 11:45:00,75.17,75.18,75.09,75.14,41463.0,67.0867,67.0956,67.0153,67.0599,41463.0
2022-07-12 11:50:00,75.14,75.15,75.08,75.12,35134.0,67.0599,67.0688,67.0063,67.042,35134.0
2022-07-12 11:55:00,75.12,75.21,75.11,75.19,48859.0,67.042,67.1224,67.0331,67.1045,48859.0
2022-07-12 12:00:00,75.2,75.27,75.14,75.25,62779.0,67.1134,67.1759,67.0599,67.1581,62779.0
2022-07-12 12:05:00,75.26,75.26,75.2,75.21,40385.0,67.167,67.167,67.1134,67.1224,40385.0
2022-07-12 12:10:00,75.2,75.26,75.19,75.2,28271.0,67.1134,67.167,67.1045,67.1134,28271.0
2022-07-12 12:15:00,75.21,75.22,75.17,75.21,26292.0,67.1224,67.1313,67.0867,67.1224,26292.0
2022-07-12 12:20:00,75.21,75.21,75.13,75.19,44144.0,67.1224,67.1224,67.051,67.1045,44144.0
2022-07-12 12:25:00,75.2,75.26,75.17,75.25,24676.0,67.1134,67.167,67.0867,67.1581,24676.0
2022-07-12 12:30:00,75.25,75.26,75.21,75.23,44012.0,67.1581,67.167,67.1224,67.1402,44012.0
2022-07-12 12:35:00,75.22,75.26,75.2,75.24,48401.0,67.1313,67.167,67.1134,67.1491,48401.0
2022-07-12 12:40:00,75.23,75.26,75.2,75.26,40152.0,67.1402,67.167,67.1134,67.167,40152.0
2022-07-12 12:45:00,75.25,75.25,75.19,75.19,29579.0,67.1581,67.1581,67.1045,67.1045,29579.0
2022-07-12 12:50:00,75.2,75.25,75.18,75.23,28604.0,67.1134,67.1581,67.0956,67.1402,28604.0
2022-07-12 12:55:00,75.23,75.26,75.22,75.26,41063.0,67.1402,67.167,67.1313,67.167,41063.0
2022-07-12 13:00:00,75.26,75.27,75.16,75.27,76167.0,67.167,67.1759,67.0777,67.1759,76167.0
2022-07-12 13:05:00,75.27,75.27,75.2,75.23,49658.0,67.1759,67.1759,67.1134,67.1402,49658.0
2022-07-12 13:10:00,75.23,75.23,75.15,75.19,41696.0,67.1402,67.1402,67.0688,67.1045,41696.0
2022-07-12 13:15:00,75.19,75.24,75.12,75.16,46001.0,67.1045,67.1491,67.042,67.0777,46001.0
2022-07-12 13:20:00,75.16,75.24,75.16,75.24,34390.0,67.0777,67.1491,67.0777,67.1491,34390.0
2022-07-12 13:25:00,75.24,75.31,75.24,75.31,48767.0,67.1491,67.2116,67.1491,67.2116,48767.0
2022-07-12 13:30:00,75.31,75.31,75.27,75.28,37210.0,67.2116,67.2116,67.1759,67.1848,37210.0
2022-07-12 13:35:00,75.28,75.3,75.25,75.28,40555.0,67.1848,67.2027,67.1581,67.1848,40555.0
2022-07-12 13:40:00,75.28,75.3,75.28,75.3,39726.0,67.1848,67.2027,67.1848,67.2027,39726.0
2022-07-12 13:45:00,75.3,75.3,75.23,75.23,34063.0,67.2027,67.2027,67.1402,67.1402,34063.0
2022-07-12 13:50:00,75.23,75.28,75.2,75.28,37787.0,67.1402,67.1848,67.1134,67.1848,37787.0
2022-07-12 13:55:00,75.28,75.3,75.26,75.27,47347.0,67.1848,67.2027,67.167,67.1759,47347.0
2022-07-12 14:00:00,75.27,75.3,75.26,75.28,36575.0,67.1759,67.2027,67.167,67.1848,36575.0
2022-07-12 14:05:00,75.28,75.3,75.27,75.29,47115.0,67.1848,67.2027,67.1759,67.1938,47115.0
2022-07-12 14:10:00,75.28,75.42,75.28,75.41,41890.0,67.1848,67.3098,67.1848,67.3009,41890.0
2022-07-12 14:15:00,75.41,75.41,75.3,75.32,40245.0,67.3009,67.3009,67.2027,67.2205,40245.0
2022-07-12 14:20:00,75.31,75.35,75.3,75.34,28076.0,67.2116,67.2473,67.2027,67.2384,28076.0
2022-07-12 14:25:00,75.34,75.35,75.3,75.33,37031.0,67.2384,67.2473,67.2027,67.2295,37031.0
2022-07-12 14:30:00,75.33,75.36,75.32,75.36,52104.0,67.2295,67.2562,67.2205,67.2562,52104.0
2022-07-12 14:35:00,75.35,75.37,75.33,75.36,51281.0,67.2473,67.2652,67.2295,67.2562,51281.0
2022-07-12 14:40:00,75.35,75.35,75.3,75.34,39503.0,67.2473,67.2473,67.2027,67.2384,39503.0
2022-07-12 14:45:00,75.34,75.38,75.34,75.38,36937.0,67.2384,67.2741,67.2384,67.2741,36937.0
2022-07-12 14:50:00,75.38,75.39,75.35,75.37,40508.0,67.2741,67.283,67.2473,67.2652,40508.0
2022-07-12 14:55:00,75.36,75.39,75.33,75.33,64098.0,67.2562,67.283,67.2295,67.2295,64098.0
2022-07-12 15:00:00,75.32,75.32,75.2,75.2,72985.0,67.2205,67.2205,67.1134,67.1134,72985.0
2022-07-12 15:05:00,75.2,75.25,75.1,75.11,47310.0,67.1134,67.1581,67.0242,67.0331,47310.0
2022-07-12 15:10:00,75.1,75.22,75.09,75.21,77163.0,67.0242,67.1313,67.0153,67.1224,77163.0
2022-07-12 15:15:00,75.21,75.22,75.14,75.2,89669.0,67.1224,67.1313,67.0599,67.1134,89669.0
2022-07-12 15:20:00,75.19,75.22,75.16,75.2,121736.0,67.1045,67.1313,67.0777,67.1134,121736.0
2022-07-12 15:25:00,75.19,75.2,75.07,75.08,172346.0,67.1045,67.1134,66.9974,67.0063,172346.0
2022-07-12 15:30:00,75.07,75.07,74.96,74.97,197258.0,66.9974,66.9974,66.8992,66.9082,197258.0
2022-07-12 15:35:00,74.97,74.99,74.89,74.95,162522.0,66.9082,66.926,66.8368,66.8903,162522.0
2022-07-12 15:40:00,74.95,74.95,74.86,74.92,126195.0,66.8903,66.8903,66.81,66.8636,126195.0
2022-07-12 15:45:00,74.92,75.02,74.89,74.98,179585.0,66.8636,66.9528,66.8368,66.9171,179585.0
2022-07-12 15:50:00,74.98,75.05,74.89,75.03,257484.0,66.9171,66.9796,66.8368,66.9617,257484.0
2022-07-12 15:55:00,75.03,75.05,74.91,75.02,423860.0,66.9617,66.9796,66.8546,66.9528,423860.0
2022-07-13 09:30:00,74.64,75.09,74.51,75.09,233468.0,66.6137,67.0153,66.4976,67.0153,233468.0
2022-07-13 09:35:00,75.08,75.11,74.88,75.06,103767.0,67.0063,67.0331,66.8279,66.9885,103767.0
2022-07-13 09:40:00,75.05,75.05,74.84,74.92,96568.0,66.9796,66.9796,66.7922,66.8636,96568.0
2022-07-13 09:45:00,74.92,74.95,74.73,74.77,73486.0,66.8636,66.8903,66.694,66.7297,73486.0
2022-07-13 09:50:00,74.77,74.91,74.7,74.79,80837.0,66.7297,66.8546,66.6672,66.7475,80837.0
2022-07-13 09:55:00,74.81,74.87,74.68,74.77,61473.0,66.7654,66.8189,66.6494,66.7297,61473.0
2022-07-13 10:00:00,74.76,74.81,74.59,74.73,102642.0,66.7208,66.7654,66.569,66.694,102642.0
2022-07-13 10:05:00,74.71,74.85,74.71,74.8,26945.0,66.6761,66.8011,66.6761,66.7565,26945.0
2022-07-13 10:10:00,74.8,74.8,74.61,74.67,55104.0,66.7565,66.7565,66.5869,66.6404,55104.0
2022-07-13 10:15:00,74.67,74.75,74.62,74.66,50592.0,66.6404,66.7118,66.5958,66.6315,50592.0
2022-07-13 10:20:00,74.66,74.66,74.44,74.45,58791.0,66.6315,66.6315,66.4352,66.4441,58791.0
2022-07-13 10:25:00,74.44,74.58,74.41,74.48,51447.0,66.4352,66.5601,66.4084,66.4709,51447.0
2022-07-13 10:30:00,74.49,74.66,74.48,74.59,69325.0,66.4798,66.6315,66.4709,66.569,69325.0
2022-07-13 10:35:00,74.59,74.62,74.45,74.51,51372.0,66.569,66.5958,66.4441,66.4976,51372.0
2022-07-13 10:40:00,74.5,74.58,74.42,74.55,63498.0,66.4887,66.5601,66.4173,66.5333,63498.0
2022-07-13 10:45:00,74.55,74.59,74.48,74.58,80273.0,66.5333,66.569,66.4709,66.5601,80273.0
2022-07-13 10:50:00,74.59,74.86,74.54,74.84,63657.0,66.569,66.81,66.5244,66.7922,63657.0
2022-07-13 10:55:00,74.85,74.91,74.75,74.76,87758.0,66.8011,66.8546,66.7118,66.7208,87758.0
2022-07-13 11:00:00,74.76,74.96,74.74,74.96,38835.0,66.7208,66.8992,66.7029,66.8992,38835.0
2022-07-13 11:05:00,74.96,75.01,74.91,74.94,65129.0,66.8992,66.9439,66.8546,66.8814,65129.0
2022-07-13 11:10:00,74.94,74.96,74.86,74.92,124373.0,66.8814,66.8992,66.81,66.8636,124373.0
2022-07-13 11:15:00,74.92,74.92,74.79,74.8,37901.0,66.8636,66.8636,66.7475,66.7565,37901.0
2022-07-13 11:20:00,74.81,74.82,74.72,74.75,25788.0,66.7654,66.7743,66.6851,66.7118,25788.0
2022-07-13 11:25:00,74.75,74.75,74.65,74.68,24934.0,66.7118,66.7118,66.6226,66.6494,24934.0
2022-07-13 11:30:00,74.69,74.76,74.66,74.71,27180.0,66.6583,66.7208,66.6315,66.6761,27180.0
2022-07-13 11:35:00,74.71,74.72,74.63,74.66,32159.0,66.6761,66.6851,66.6047,66.6315,32159.0
2022-07-13 11:40:00,74.65,74.78,74.64,74.75,35117.0,66.6226,66.7386,66.6137,66.7118,35117.0
2022-07-13 11:45:00,74.76,74.82,74.73,74.78,29438.0,66.7208,66.7743,66.694,66.7386,29438.0
2022-07-13 11:50:00,74.78,74.86,74.76,74.79,38781.0,66.7386,66.81,66.7208,66.7475,38781.0
2022-07-13 11:55:00,74.78,74.87,74.78,74.81,25915.0,66.7386,66.8189,66.7386,66.7654,25915.0
2022-07-13 12:00:00,74.82,74.96,74.8,74.95,40824.0,66.7743,66.8992,66.7565,66.8903,40824.0
2022-07-13 12:05:00,74.96,74.96,74.86,74.95,45029.0,66.8992,66.8992,66.81,66.8903,45029.0
2022-07-13 12:10:00,74.95,75.04,74.89,75.03,45426.0,66.8903,66.9706,66.8368,66.9617,45426.0
2022-07-13 12:15:00,75.03,75.07,75.01,75.05,25605.0,66.9617,66.9974,66.9439,66.9796,25605.0
2022-07-13 12:20:00,75.05,75.1,75.03,75.1,32964.0,66.9796,67.0242,66.9617,67.0242,32964.0
2022-07-13 12:25:00,75.1,75.12,75.07,75.11,36202.0,67.0242,67.042,66.9974,67.0331,36202.0
2022-07-13 12:30:00,75.11,75.15,75.06,75.11,47370.0,67.0331,67.0688,66.9885,67.0331,47370.0
2022-07-13 12:35:00,75.1,75.1,75.02,75.06,20834.0,67.0242,67.0242,66.9528,66.9885,20834.0
2022-07-13 12:40:00,75.06,75.06,75.01,75.03,34794.0,66.9885,66.9885,66.9439,66.9617,34794.0
2022-07-13 12:45:00,75.03,75.05,74.95,75.02,24222.0,66.9617,66.9796,66.8903,66.9528,24222.0
2022-07-13 12:50:00,75.02,75.08,74.98,75.08,25950.0,66.9528,67.0063,66.9171,67.0063,25950.0
2022-07-13 12:55:00,75.07,75.09,75.05,75.08,50145.0,66.9974,67.0153,66.9796,67.0063,50145.0
2022-07-13 13:00:00,75.09,75.22,75.06,75.15,62358.0,67.0153,67.1313,66.9885,67.0688,62358.0
2022-07-13 13:05:00,75.15,75.15,75.06,75.09,23997.0,67.0688,67.0688,66.9885,67.0153,23997.0
2022-07-13 13:10:00,75.08,75.09,75.04,75.06,32119.0,67.0063,67.0153,66.9706,66.9885,32119.0
2022-07-13 13:15:00,75.06,75.07,74.91,74.93,56505.0,66.9885,66.9974,66.8546,66.8725,56505.0
2022-07-13 13:20:00,74.93,74.94,74.89,74.93,25068.0,66.8725,66.8814,66.8368,66.8725,25068.0
2022-07-13 13:25:00,74.94,74.94,74.91,74.93,17291.0,66.8814,66.8814,66.8546,66.8725,17291.0
2022-07-13 13:30:00,74.94,74.95,74.83,74.87,35219.0,66.8814,66.8903,66.7832,66.8189,35219.0
2022-07-13 13:35:00,74.87,74.87,74.76,74.78,39857.0,66.8189,66.8189,66.7208,66.7386,39857.0
2022-07-13 13:40:00,74.77,74.79,74.71,74.72,39105.0,66.7297,66.7475,66.6761,66.6851,39105.0
2022-07-13 13:45:00,74.73,74.85,74.72,74.82,65297.0,66.694,66.8011,66.6851,66.7743,65297.0
2022-07-13 13:50:00,74.83,74.83,74.77,74.8,53544.0,66.7832,66.7832,66.7297,66.7565,53544.0
2022-07-13 13:55:00,74.8,74.81,74.74,74.76,43567.0,66.7565,66.7654,66.7029,66.7208,43567.0
2022-07-13 14:00:00,74.76,74.76,74.52,74.52,80895.0,66.7208,66.7208,66.5066,66.5066,80895.0
2022-07-13 14:05:00,74.53,74.64,74.53,74.59,71686.0,66.5155,66.6137,66.5155,66.569,71686.0
2022-07-13 14:10:00,74.6,74.61,74.54,74.56,112438.0,66.578,66.5869,66.5244,66.5423,112438.0
2022-07-13 14:15:00,74.56,74.57,74.47,74.52,78051.0,66.5423,66.5512,66.4619,66.5066,78051.0
2022-07-13 14:20:00,74.54,74.56,74.48,74.54,217021.0,66.5244,66.5423,66.4709,66.5244,217021.0
2022-07-13 14:25:00,74.55,74.58,74.52,74.55,128512.0,66.5333,66.5601,66.5066,66.5333,128512.0
2022-07-13 14:30:00,74.56,74.68,74.56,74.65,177356.0,66.5423,66.6494,66.5423,66.6226,177356.0
2022-07-13 14:35:00,74.65,74.8,74.58,74.79,86789.0,66.6226,66.7565,66.5601,66.7475,86789.0
2022-07-13 14:40:00,74.79,74.9,74.79,74.85,48667.0,66.7475,66.8457,66.7475,66.8011,48667.0
2022-07-13 14:45:00,74.85,74.92,74.83,74.84,52284.0,66.8011,66.8636,66.7832,66.7922,52284.0
2022-07-13 14:50:00,74.84,74.88,74.79,74.79,44630.0,66.7922,66.8279,66.7475,66.7475,44630.0
2022-07-13 14:55:00,74.78,74.95,74.71,74.95,64140.0,66.7386,66.8903,66.6761,66.8903,64140.0
2022-07-13 15:00:00,74.97,74.97,74.83,74.85,75621.0,66.9082,66.9082,66.7832,66.8011,75621.0
2022-07-13 15:05:00,74.86,74.87,74.8,74.86,78568.0,66.81,66.8189,66.7565,66.81,78568.0
2022-07-13 15:10:00,74.86,74.92,74.84,74.88,57672.0,66.81,66.8636,66.7922,66.8279,57672.0
2022-07-13 15:15:00,74.88,74.94,74.84,74.92,76846.0,66.8279,66.8814,66.7922,66.8636,76846.0
2022-07-13 15:20:00,74.92,74.93,74.86,74.87,64857.0,66.8636,66.8725,66.81,66.8189,64857.0
2022-07-13 15:25:00,74.87,74.87,74.77,74.78,94648.0,66.8189,66.8189,66.7297,66.7386,94648.0
2022-07-13 15:30:00,74.78,74.8,74.69,74.7,113414.0,66.7386,66.7565,66.6583,66.6672,113414.0
2022-07-13 15:35:00,74.7,74.7,74.61,74.68,133337.0,66.6672,66.6672,66.5869,66.6494,133337.0
2022-07-13 15:40:00,74.67,74.69,74.55,74.59,137704.0,66.6404,66.6583,66.5333,66.569,137704.0
2022-07-13 15:45:00,74.59,74.63,74.51,74.63,170218.0,66.569,66.6047,66.4976,66.6047,170218.0
2022-07-13 15:50:00,74.63,74.66,74.55,74.63,243281.0,66.6047,66.6315,66.5333,66.6047,243281.0
2022-07-13 15:55:00,74.63,74.66,74.5,74.51,385779.0,66.6047,66.6315,66.4887,66.4976,385779.0
2022-07-14 09:30:00,73.64,73.69,73.26,73.67,285885.0,65.7212,65.7658,65.3821,65.748,285885.0
2022-07-14 09:35:00,73.67,73.85,73.58,73.8,112844.0,65.748,65.9086,65.6676,65.864,112844.0
2022-07-14 09:40:00,73.79,73.79,73.56,73.64,135258.0,65.8551,65.8551,65.6498,65.7212,135258.0
2022-07-14 09:45:00,73.64,73.64,73.32,73.55,138553.0,65.7212,65.7212,65.4356,65.6409,138553.0
2022-07-14 09:50:00,73.55,73.65,73.51,73.54,103280.0,65.6409,65.7301,65.6052,65.6319,103280.0
2022-07-14 09:55:00,73.55,73.57,73.24,73.33,140105.0,65.6409,65.6587,65.3642,65.4445,140105.0
2022-07-14 10:00:00,73.34,73.59,73.34,73.54,78137.0,65.4535,65.6766,65.4535,65.6319,78137.0
2022-07-14 10:05:00,73.54,73.84,73.51,73.78,69012.0,65.6319,65.8997,65.6052,65.8461,69012.0
2022-07-14 10:10:00,73.78,73.79,73.57,73.57,102702.0,65.8461,65.8551,65.6587,65.6587,102702.0
2022-07-14 10:15:00,73.57,73.7,73.53,73.62,51986.0,65.6587,65.7747,65.623,65.7033,51986.0
2022-07-14 10:20:00,73.6,73.67,73.5,73.52,56675.0,65.6855,65.748,65.5962,65.6141,56675.0
2022-07-14 10:25:00,73.52,73.55,73.33,73.4,47761.0,65.6141,65.6409,65.4445,65.507,47761.0
2022-07-14 10:30:00,73.4,73.45,73.3,73.35,114587.0,65.507,65.5516,65.4178,65.4624,114587.0
2022-07-14 10:35:00,73.36,73.39,73.24,73.27,77198.0,65.4713,65.4981,65.3642,65.391,77198.0
2022-07-14 10:40:00,73.27,73.43,73.27,73.39,74478.0,65.391,65.5338,65.391,65.4981,74478.0
2022-07-14 10:45:00,73.38,73.39,73.3,73.37,53370.0,65.4892,65.4981,65.4178,65.4802,53370.0
2022-07-14 10:50:00,73.36,73.41,73.26,73.41,78188.0,65.4713,65.5159,65.3821,65.5159,78188.0
2022-07-14 10:55:00,73.41,73.41,73.25,73.29,65887.0,65.5159,65.5159,65.3731,65.4088,65887.0
2022-07-14 11:00:00,73.31,73.47,73.27,73.39,105002.0,65.4267,65.5695,65.391,65.4981,105002.0
2022-07-14 11:05:00,73.4,73.53,73.38,73.48,32715.0,65.507,65.623,65.4892,65.5784,32715.0
2022-07-14 11:10:00,73.48,73.49,73.42,73.48,35206.0,65.5784,65.5873,65.5249,65.5784,35206.0
2022-07-14 11:15:00,73.47,73.48,73.39,73.45,47035.0,65.5695,65.5784,65.4981,65.5516,47035.0
2022-07-14 11:20:00,73.45,73.57,73.43,73.56,69085.0,65.5516,65.6587,65.5338,65.6498,69085.0
2022-07-14 11:25:00,73.57,73.61,73.53,73.59,66765.0,65.6587,65.6944,65.623,65.6766,66765.0
2022-07-14 11:30:00,73.59,73.61,73.51,73.52,55363.0,65.6766,65.6944,65.6052,65.6141,55363.0
2022-07-14 11:35:00,73.52,73.55,73.47,73.48,50032.0,65.6141,65.6409,65.5695,65.5784,50032.0
2022-07-14 11:40:00,73.47,73.74,73.47,73.72,54902.0,65.5695,65.8104,65.5695,65.7926,54902.0
2022-07-14 11:45:00,73.72,73.74,73.65,73.68,34382.0,65.7926,65.8104,65.7301,65.7569,34382.0
2022-07-14 11:50:00,73.69,73.72,73.64,73.67,38151.0,65.7658,65.7926,65.7212,65.748,38151.0
2022-07-14 11:55:00,73.67,73.7,73.59,73.68,117725.0,65.748,65.7747,65.6766,65.7569,117725.0
2022-07-14 12:00:00,73.69,73.7,73.61,73.66,16342.0,65.7658,65.7747,65.6944,65.739,16342.0
2022-07-14 12:05:00,73.65,73.69,73.62,73.63,26248.0,65.7301,65.7658,65.7033,65.7123,26248.0
2022-07-14 12:10:00,73.63,73.67,73.61,73.65,34977.0,65.7123,65.748,65.6944,65.7301,34977.0
2022-07-14 12:15:00,73.64,73.68,73.52,73.54,37772.0,65.7212,65.7569,65.6141,65.6319,37772.0
2022-07-14 12:20:00,73.54,73.65,73.54,73.63,65917.0,65.6319,65.7301,65.6319,65.7123,65917.0
2022-07-14 12:25:00,73.62,73.63,73.43,73.45,32882.0,65.7033,65.7123,65.5338,65.5516,32882.0
2022-07-14 12:30:00,73.45,73.53,73.45,73.5,47715.0,65.5516,65.623,65.5516,65.5962,47715.0
2022-07-14 12:35:00,73.5,73.5,73.44,73.5,32450.0,65.5962,65.5962,65.5427,65.5962,32450.0
2022-07-14 12:40:00,73.5,73.5,73.38,73.43,40902.0,65.5962,65.5962,65.4892,65.5338,40902.0
2022-07-14 12:45:00,73.44,73.44,73.31,73.34,84391.0,65.5427,65.5427,65.4267,65.4535,84391.0
2022-07-14 12:50:00,73.34,73.37,73.32,73.35,49566.0,65.4535,65.4802,65.4356,65.4624,49566.0
2022-07-14 12:55:00,73.34,73.37,73.28,73.3,35858.0,65.4535,65.4802,65.3999,65.4178,35858.0
2022-07-14 13:00:00,73.31,73.31,73.25,73.26,47063.0,65.4267,65.4267,65.3731,65.3821,47063.0
2022-07-14 13:05:00,73.26,73.39,73.25,73.38,70880.0,65.3821,65.4981,65.3731,65.4892,70880.0
2022-07-14 13:10:00,73.37,73.37,73.28,73.31,35911.0,65.4802,65.4802,65.3999,65.4267,35911.0
2022-07-14 13:15:00,73.31,73.55,73.31,73.54,56633.0,65.4267,65.6409,65.4267,65.6319,56633.0
2022-07-14 13:20:00,73.55,73.57,73.43,73.44,27816.0,65.6409,65.6587,65.5338,65.5427,27816.0
2022-07-14 13:25:00,73.43,73.46,73.42,73.45,22618.0,65.5338,65.5606,65.5249,65.5516,22618.0
2022-07-14 13:30:00,73.45,73.46,73.34,73.39,40577.0,65.5516,65.5606,65.4535,65.4981,40577.0
2022-07-14 13:35:00,73.38,73.46,73.37,73.45,30900.0,65.4892,65.5606,65.4802,65.5516,30900.0
2022-07-14 13:40:00,73.45,73.51,73.43,73.47,85203.0,65.5516,65.6052,65.5338,65.5695,85203.0
2022-07-14 13:45:00,73.47,73.55,73.42,73.51,88500.0,65.5695,65.6409,65.5249,65.6052,88500.0
2022-07-14 13:50:00,73.51,73.57,73.42,73.5,52506.0,65.6052,65.6587,65.5249,65.5962,52506.0
2022-07-14 13:55:00,73.5,73.58,73.5,73.56,55722.0,65.5962,65.6676,65.5962,65.6498,55722.0
2022-07-14 14:00:00,73.56,73.69,73.53,73.69,52738.0,65.6498,65.7658,65.623,65.7658,52738.0
2022-07-14 14:05:00,73.69,73.72,73.65,73.66,53886.0,65.7658,65.7926,65.7301,65.739,53886.0
2022-07-14 14:10:00,73.65,73.65,73.49,73.58,131222.0,65.7301,65.7301,65.5873,65.6676,131222.0
2022-07-14 14:15:00,73.59,73.67,73.53,73.62,140401.0,65.6766,65.748,65.623,65.7033,140401.0
2022-07-14 14:20:00,73.62,73.78,73.62,73.69,95564.0,65.7033,65.8461,65.7033,65.7658,95564.0
2022-07-14 14:25:00,73.69,73.8,73.67,73.8,103754.0,65.7658,65.864,65.748,65.864,103754.0
2022-07-14 14:30:00,73.8,73.82,73.73,73.8,101590.0,65.864,65.8818,65.8015,65.864,101590.0
2022-07-14 14:35:00,73.81,73.89,73.8,73.86,163833.0,65.8729,65.9443,65.864,65.9175,163833.0
2022-07-14 14:40:00,73.86,73.86,73.74,73.78,49418.0,65.9175,65.9175,65.8104,65.8461,49418.0
2022-07-14 14:45:00,73.78,73.9,73.78,73.9,107503.0,65.8461,65.9532,65.8461,65.9532,107503.0
2022-07-14 14:50:00,73.91,73.94,73.85,73.92,87162.0,65.9622,65.9889,65.9086,65.9711,87162.0
2022-07-14 14:55:00,73.92,73.99,73.91,73.95,43646.0,65.9711,66.0336,65.9622,65.9979,43646.0
2022-07-14 15:00:00,73.95,73.98,73.88,73.9,85202.0,65.9979,66.0246,65.9354,65.9532,85202.0
2022-07-14 15:05:00,73.9,73.9,73.8,73.86,69105.0,65.9532,65.9532,65.864,65.9175,69105.0
2022-07-14 15:10:00,73.86,73.96,73.84,73.91,93764.0,65.9175,66.0068,65.8997,65.9622,93764.0
2022-07-14 15:15:00,73.9,73.94,73.86,73.92,75730.0,65.9532,65.9889,65.9175,65.9711,75730.0
2022-07-14 15:20:00,73.92,74.0,73.91,73.98,125426.0,65.9711,66.0425,65.9622,66.0246,125426.0
2022-07-14 15:25:00,73.99,74.05,73.93,74.04,99294.0,66.0336,66.0871,65.98,66.0782,99294.0
2022-07-14 15:30:00,74.05,74.06,73.95,73.98,103826.0,66.0871,66.096,65.9979,66.0246,103826.0
2022-07-14 15:35:00,73.98,74.03,73.96,74.02,135676.0,66.0246,66.0693,66.0068,66.0603,135676.0
2022-07-14 15:40:00,74.01,74.12,73.98,74.08,125599.0,66.0514,66.1496,66.0246,66.1139,125599.0
2022-07-14 15:45:00,74.07,74.13,74.05,74.08,165437.0,66.105,66.1585,66.0871,66.1139,165437.0
2022-07-14 15:50:00,74.09,74.12,74.05,74.08,188429.0,66.1228,66.1496,66.0871,66.1139,188429.0
2022-07-14 15:55:00,74.08,74.08,73.98,74.02,443761.0,66.1139,66.1139,66.0246,66.0603,443761.0
2022-07-15 09:30:00,74.82,74.82,74.45,74.53,450103.0,66.7743,66.7743,66.4441,66.5155,450103.0
2022-07-15 09:35:00,74.53,74.66,74.39,74.54,141028.0,66.5155,66.6315,66.3905,66.5244,141028.0
2022-07-15 09:40:00,74.54,74.56,74.29,74.47,122367.0,66.5244,66.5423,66.3013,66.4619,122367.0
2022-07-15 09:45:00,74.45,74.72,74.45,74.66,196374.0,66.4441,66.6851,66.4441,66.6315,196374.0
2022-07-15 09:50:00,74.66,74.81,74.64,74.68,170477.0,66.6315,66.7654,66.6137,66.6494,170477.0
2022-07-15 09:55:00,74.67,74.8,74.38,74.48,99448.0,66.6404,66.7565,66.3816,66.4709,99448.0
2022-07-15 10:00:00,74.51,74.96,74.5,74.73,173949.0,66.4976,66.8992,66.4887,66.694,173949.0
2022-07-15 10:05:00,74.7,74.76,74.58,74.74,85729.0,66.6672,66.7208,66.5601,66.7029,85729.0
2022-07-15 10:10:00,74.75,74.77,74.66,74.75,94162.0,66.7118,66.7297,66.6315,66.7118,94162.0
2022-07-15 10:15:00,74.75,74.77,74.67,74.69,83258.0,66.7118,66.7297,66.6404,66.6583,83258.0
2022-07-15 10:20:00,74.7,74.86,74.69,74.77,72846.0,66.6672,66.81,66.6583,66.7297,72846.0
2022-07-15 10:25:00,74.76,74.84,74.67,74.79,90138.0,66.7208,66.7922,66.6404,66.7475,90138.0
2022-07-15 10:30:00,74.79,75.0,74.78,74.97,53699.0,66.7475,66.9349,66.7386,66.9082,53699.0
2022-07-15 10:35:00,74.98,75.03,74.88,74.88,98571.0,66.9171,66.9617,66.8279,66.8279,98571.0
2022-07-15 10:40:00,74.89,74.98,74.83,74.85,46665.0,66.8368,66.9171,66.7832,66.8011,46665.0
2022-07-15 10:45:00,74.84,74.91,74.75,74.78,86598.0,66.7922,66.8546,66.7118,66.7386,86598.0
2022-07-15 10:50:00,74.76,74.82,74.71,74.81,53696.0,66.7208,66.7743,66.6761,66.7654,53696.0
2022-07-15 10:55:00,74.81,74.88,74.79,74.84,42314.0,66.7654,66.8279,66.7475,66.7922,42314.0
2022-07-15 11:00:00,74.84,74.95,74.82,74.95,79325.0,66.7922,66.8903,66.7743,66.8903,79325.0
2022-07-15 11:05:00,74.95,74.99,74.93,74.97,121529.0,66.8903,66.926,66.8725,66.9082,121529.0
2022-07-15 11:10:00,74.98,75.08,74.96,75.0,71047.0,66.9171,67.0063,66.8992,66.9349,71047.0
2022-07-15 11:15:00,75.0,75.03,74.88,74.91,119862.0,66.9349,66.9617,66.8279,66.8546,119862.0
2022-07-15 11:20:00,74.91,75.04,74.9,75.04,62171.0,66.8546,66.9706,66.8457,66.9706,62171.0
2022-07-15 11:25:00,75.05,75.16,74.97,75.15,88249.0,66.9796,67.0777,66.9082,67.0688,88249.0
2022-07-15 11:30:00,75.15,75.19,75.11,75.17,99719.0,67.0688,67.1045,67.0331,67.0867,99719.0
2022-07-15 11:35:00,75.17,75.21,75.1,75.2,50549.0,67.0867,67.1224,67.0242,67.1134,50549.0
2022-07-15 11:40:00,75.2,75.24,75.13,75.22,65097.0,67.1134,67.1491,67.051,67.1313,65097.0
2022-07-15 11:45:00,75.22,75.29,75.2,75.29,72291.0,67.1313,67.1938,67.1134,67.1938,72291.0
2022-07-15 11:50:00,75.28,75.29,75.17,75.21,56404.0,67.1848,67.1938,67.0867,67.1224,56404.0
2022-07-15 11:55:00,75.2,75.23,75.15,75.23,59013.0,67.1134,67.1402,67.0688,67.1402,59013.0
2022-07-15 12:00:00,75.23,75.31,75.22,75.23,63338.0,67.1402,67.2116,67.1313,67.1402,63338.0
2022-07-15 12:05:00,75.23,75.34,75.22,75.29,63897.0,67.1402,67.2384,67.1313,67.1938,63897.0
2022-07-15 12:10:00,75.29,75.32,75.21,75.23,47227.0,67.1938,67.2205,67.1224,67.1402,47227.0
2022-07-15 12:15:00,75.21,75.25,75.17,75.22,35962.0,67.1224,67.1581,67.0867,67.1313,35962.0
2022-07-15 12:20:00,75.21,75.24,75.16,75.21,36353.0,67.1224,67.1491,67.0777,67.1224,36353.0
2022-07-15 12:25:00,75.21,75.27,75.2,75.23,46727.0,67.1224,67.1759,67.1134,67.1402,46727.0
2022-07-15 12:30:00,75.24,75.29,75.2,75.25,84811.0,67.1491,67.1938,67.1134,67.1581,84811.0
2022-07-15 12:35:00,75.24,75.31,75.22,75.28,55483.0,67.1491,67.2116,67.1313,67.1848,55483.0
2022-07-15 12:40:00,75.29,75.3,75.24,75.29,52443.0,67.1938,67.2027,67.1491,67.1938,52443.0
2022-07-15 12:45:00,75.3,75.32,75.25,75.31,81175.0,67.2027,67.2205,67.1581,67.2116,81175.0
2022-07-15 12:50:00,75.31,75.35,75.23,75.28,153017.0,67.2116,67.2473,67.1402,67.1848,153017.0
2022-07-15 12:55:00,75.28,75.34,75.25,75.31,114300.0,67.1848,67.2384,67.1581,67.2116,114300.0
2022-07-15 13:00:00,75.31,75.41,75.31,75.4,44229.0,67.2116,67.3009,67.2116,67.2919,44229.0
2022-07-15 13:05:00,75.4,75.45,75.36,75.45,57443.0,67.2919,67.3366,67.2562,67.3366,57443.0
2022-07-15 13:10:00,75.45,75.49,75.42,75.48,44729.0,67.3366,67.3723,67.3098,67.3633,44729.0
2022-07-15 13:15:00,75.48,75.52,75.44,75.47,77457.0,67.3633,67.399,67.3276,67.3544,77457.0
2022-07-15 13:20:00,75.47,75.47,75.4,75.42,43060.0,67.3544,67.3544,67.2919,67.3098,43060.0
2022-07-15 13:25:00,75.42,75.58,75.42,75.58,62330.0,67.3098,67.4526,67.3098,67.4526,62330.0
2022-07-15 13:30:00,75.59,75.59,75.52,75.55,42089.0,67.4615,67.4615,67.399,67.4258,42089.0
2022-07-15 13:35:00,75.55,75.58,75.49,75.5,51089.0,67.4258,67.4526,67.3723,67.3812,51089.0
2022-07-15 13:40:00,75.5,75.52,75.44,75.45,44474.0,67.3812,67.399,67.3276,67.3366,44474.0
2022-07-15 13:45:00,75.45,75.48,75.43,75.44,37402.0,67.3366,67.3633,67.3187,67.3276,37402.0
2022-07-15 13:50:00,75.45,75.47,75.28,75.29,112035.0,67.3366,67.3544,67.1848,67.1938,112035.0
2022-07-15 13:55:00,75.28,75.31,75.27,75.28,179805.0,67.1848,67.2116,67.1759,67.1848,179805.0
2022-07-15 14:00:00,75.28,75.3,75.19,75.28,114101.0,67.1848,67.2027,67.1045,67.1848,114101.0
2022-07-15 14:05:00,75.28,75.32,75.24,75.32,64074.0,67.1848,67.2205,67.1491,67.2205,64074.0
2022-07-15 14:10:00,75.31,75.45,75.31,75.45,77438.0,67.2116,67.3366,67.2116,67.3366,77438.0
2022-07-15 14:15:00,75.44,75.44,75.37,75.42,71729.0,67.3276,67.3276,67.2652,67.3098,71729.0
2022-07-15 14:20:00,75.42,75.42,75.28,75.31,46535.0,67.3098,67.3098,67.1848,67.2116,46535.0
2022-07-15 14:25:00,75.32,75.36,75.27,75.34,83690.0,67.2205,67.2562,67.1759,67.2384,83690.0
2022-07-15 14:30:00,75.33,75.38,75.32,75.36,32784.0,67.2295,67.2741,67.2205,67.2562,32784.0
2022-07-15 14:35:00,75.35,75.36,75.31,75.34,29484.0,67.2473,67.2562,67.2116,67.2384,29484.0
2022-07-15 14:40:00,75.34,75.4,75.34,75.38,35443.0,67.2384,67.2919,67.2384,67.2741,35443.0
2022-07-15 14:45:00,75.38,75.39,75.36,75.38,23285.0,67.2741,67.283,67.2562,67.2741,23285.0
2022-07-15 14:50:00,75.38,75.45,75.35,75.42,31352.0,67.2741,67.3366,67.2473,67.3098,31352.0
2022-07-15 14:55:00,75.42,75.45,75.41,75.44,33439.0,67.3098,67.3366,67.3009,67.3276,33439.0
2022-07-15 15:00:00,75.44,75.44,75.38,75.4,59369.0,67.3276,67.3276,67.2741,67.2919,59369.0
2022-07-15 15:05:00,75.4,75.48,75.4,75.45,44568.0,67.2919,67.3633,67.2919,67.3366,44568.0
2022-07-15 15:10:00,75.45,75.5,75.45,75.49,36421.0,67.3366,67.3812,67.3366,67.3723,36421.0
2022-07-15 15:15:00,75.5,75.53,75.47,75.48,60000.0,67.3812,67.408,67.3544,67.3633,60000.0
2022-07-15 15:20:00,75.48,75.51,75.37,75.38,69570.0,67.3633,67.3901,67.2652,67.2741,69570.0
2022-07-15 15:25:00,75.37,75.39,75.34,75.35,59660.0,67.2652,67.283,67.2384,67.2473,59660.0
2022-07-15 15:30:00,75.36,75.37,75.32,75.34,112007.0,67.2562,67.2652,67.2205,67.2384,112007.0
2022-07-15 15:35:00,75.35,75.4,75.35,75.38,102306.0,67.2473,67.2919,67.2473,67.2741,102306.0
2022-07-15 15:40:00,75.38,75.4,75.35,75.38,104653.0,67.2741,67.2919,67.2473,67.2741,104653.0
2022-07-15 15:45:00,75.38,75.48,75.37,75.39,263735.0,67.2741,67.3633,67.2652,67.283,263735.0
2022-07-15 15:50:00,75.38,75.49,75.33,75.47,285209.0,67.2741,67.3723,67.2295,67.3544,285209.0
2022-07-15 15:55:00,75.47,75.67,75.46,75.66,710026.0,67.3544,67.5329,67.3455,67.524,710026.0
2022-07-18 09:30:00,75.8,75.8,75.36,75.38,152411.0,67.6489,67.6489,67.2562,67.2741,152411.0
2022-07-18 09:35:00,75.37,75.41,75.08,75.16,141067.0,67.2652,67.3009,67.0063,67.0777,141067.0
2022-07-18 09:40:00,75.19,75.33,75.18,75.32,79464.0,67.1045,67.2295,67.0956,67.2205,79464.0
2022-07-18 09:45:00,75.32,75.34,75.03,75.11,60410.0,67.2205,67.2384,66.9617,67.0331,60410.0
2022-07-18 09:50:00,75.11,75.27,75.07,75.23,102425.0,67.0331,67.1759,66.9974,67.1402,102425.0
2022-07-18 09:55:00,75.22,75.22,75.03,75.09,135008.0,67.1313,67.1313,66.9617,67.0153,135008.0
2022-07-18 10:00:00,75.09,75.22,75.03,75.15,178677.0,67.0153,67.1313,66.9617,67.0688,178677.0
2022-07-18 10:05:00,75.16,75.34,75.15,75.31,59209.0,67.0777,67.2384,67.0688,67.2116,59209.0
2022-07-18 10:10:00,75.3,75.3,75.15,75.19,46385.0,67.2027,67.2027,67.0688,67.1045,46385.0
2022-07-18 10:15:00,75.2,75.31,75.16,75.22,44004.0,67.1134,67.2116,67.0777,67.1313,44004.0
2022-07-18 10:20:00,75.22,75.25,75.17,75.17,50131.0,67.1313,67.1581,67.0867,67.0867,50131.0
2022-07-18 10:25:00,75.17,75.24,75.1,75.12,115536.0,67.0867,67.1491,67.0242,67.042,115536.0
2022-07-18 10:30:00,75.12,75.15,75.01,75.05,42162.0,67.042,67.0688,66.9439,66.9796,42162.0
2022-07-18 10:35:00,75.04,75.06,74.93,74.93,35212.0,66.9706,66.9885,66.8725,66.8725,35212.0
2022-07-18 10:40:00,74.93,74.93,74.82,74.83,33192.0,66.8725,66.8725,66.7743,66.7832,33192.0
2022-07-18 10:45:00,74.83,74.88,74.82,74.85,33762.0,66.7832,66.8279,66.7743,66.8011,33762.0
2022-07-18 10:50:00,74.85,74.89,74.8,74.8,33769.0,66.8011,66.8368,66.7565,66.7565,33769.0
2022-07-18 10:55:00,74.8,74.81,74.74,74.79,77236.0,66.7565,66.7654,66.7029,66.7475,77236.0
2022-07-18 11:00:00,74.8,74.8,74.65,74.71,65136.0,66.7565,66.7565,66.6226,66.6761,65136.0
2022-07-18 11:05:00,74.72,74.74,74.69,74.73,55430.0,66.6851,66.7029,66.6583,66.694,55430.0
2022-07-18 11:10:00,74.73,74.79,74.7,74.75,43138.0,66.694,66.7475,66.6672,66.7118,43138.0
2022-07-18 11:15:00,74.76,74.79,74.73,74.78,26727.0,66.7208,66.7475,66.694,66.7386,26727.0
2022-07-18 11:20:00,74.78,74.79,74.71,74.73,33399.0,66.7386,66.7475,66.6761,66.694,33399.0
2022-07-18 11:25:00,74.73,74.75,74.7,74.72,43785.0,66.694,66.7118,66.6672,66.6851,43785.0
2022-07-18 11:30:00,74.72,74.86,74.71,74.79,52228.0,66.6851,66.81,66.6761,66.7475,52228.0
2022-07-18 11:35:00,74.79,74.84,74.78,74.79,22322.0,66.7475,66.7922,66.7386,66.7475,22322.0
2022-07-18 11:40:00,74.79,74.89,74.77,74.87,23501.0,66.7475,66.8368,66.7297,66.8189,23501.0
2022-07-18 11:45:00,74.87,74.87,74.76,74.78,30941.0,66.8189,66.8189,66.7208,66.7386,30941.0
2022-07-18 11:50:00,74.78,74.8,74.74,74.75,23847.0,66.7386,66.7565,66.7029,66.7118,23847.0
2022-07-18 11:55:00,74.74,74.77,74.71,74.72,100863.0,66.7029,66.7297,66.6761,66.6851,100863.0
2022-07-18 12:00:00,74.73,74.73,74.66,74.67,25691.0,66.694,66.694,66.6315,66.6404,25691.0
2022-07-18 12:05:00,74.66,74.72,74.65,74.66,37175.0,66.6315,66.6851,66.6226,66.6315,37175.0
2022-07-18 12:10:00,74.66,74.66,74.59,74.63,49885.0,66.6315,66.6315,66.569,66.6047,49885.0
2022-07-18 12:15:00,74.62,74.64,74.56,74.63,57259.0,66.5958,66.6137,66.5423,66.6047,57259.0
2022-07-18 12:20:00,74.63,74.64,74.61,74.63,30757.0,66.6047,66.6137,66.5869,66.6047,30757.0
2022-07-18 12:25:00,74.62,74.63,74.52,74.52,49276.0,66.5958,66.6047,66.5066,66.5066,49276.0
2022-07-18 12:30:00,74.52,74.57,74.51,74.55,38641.0,66.5066,66.5512,66.4976,66.5333,38641.0
2022-07-18 12:35:00,74.55,74.55,74.49,74.51,86709.0,66.5333,66.5333,66.4798,66.4976,86709.0
2022-07-18 12:40:00,74.51,74.54,74.5,74.52,93424.0,66.4976,66.5244,66.4887,66.5066,93424.0
2022-07-18 12:45:00,74.52,74.52,74.48,74.48,40579.0,66.5066,66.5066,66.4709,66.4709,40579.0
2022-07-18 12:50:00,74.48,74.49,74.4,74.41,42682.0,66.4709,66.4798,66.3995,66.4084,42682.0
2022-07-18 12:55:00,74.41,74.41,74.36,74.39,38143.0,66.4084,66.4084,66.3638,66.3905,38143.0
2022-07-18 13:00:00,74.39,74.39,74.33,74.34,69905.0,66.3905,66.3905,66.337,66.3459,69905.0
2022-07-18 13:05:00,74.34,74.42,74.34,74.42,60169.0,66.3459,66.4173,66.3459,66.4173,60169.0
2022-07-18 13:10:00,74.42,74.45,74.39,74.45,27616.0,66.4173,66.4441,66.3905,66.4441,27616.0
2022-07-18 13:15:00,74.45,74.46,74.34,74.34,80661.0,66.4441,66.453,66.3459,66.3459,80661.0
2022-07-18 13:20:00,74.34,74.37,74.31,74.37,52034.0,66.3459,66.3727,66.3191,66.3727,52034.0
2022-07-18 13:25:00,74.37,74.38,74.3,74.3,44875.0,66.3727,66.3816,66.3102,66.3102,44875.0
2022-07-18 13:30:00,74.3,74.36,74.2,74.34,58690.0,66.3102,66.3638,66.221,66.3459,58690.0
2022-07-18 13:35:00,74.35,74.43,74.35,74.42,35588.0,66.3548,66.4262,66.3548,66.4173,35588.0
2022-07-18 13:40:00,74.42,74.47,74.37,74.37,23869.0,66.4173,66.4619,66.3727,66.3727,23869.0
2022-07-18 13:45:00,74.37,74.42,74.28,74.32,46926.0,66.3727,66.4173,66.2924,66.3281,46926.0
2022-07-18 13:50:00,74.31,74.42,74.31,74.4,59690.0,66.3191,66.4173,66.3191,66.3995,59690.0
2022-07-18 13:55:00,74.4,74.41,74.23,74.24,46772.0,66.3995,66.4084,66.2477,66.2567,46772.0
2022-07-18 14:00:00,74.23,74.26,74.17,74.18,68969.0,66.2477,66.2745,66.1942,66.2031,68969.0
2022-07-18 14:05:00,74.19,74.23,74.16,74.17,52976.0,66.2121,66.2477,66.1853,66.1942,52976.0
2022-07-18 14:10:00,74.17,74.19,74.1,74.16,46495.0,66.1942,66.2121,66.1317,66.1853,46495.0
2022-07-18 14:15:00,74.15,74.25,74.14,74.23,81108.0,66.1764,66.2656,66.1674,66.2477,81108.0
2022-07-18 14:20:00,74.23,74.25,74.19,74.2,80036.0,66.2477,66.2656,66.2121,66.221,80036.0
2022-07-18 14:25:00,74.21,74.21,74.08,74.13,70077.0,66.2299,66.2299,66.1139,66.1585,70077.0
2022-07-18 14:30:00,74.14,74.23,74.13,74.18,61701.0,66.1674,66.2477,66.1585,66.2031,61701.0
2022-07-18 14:35:00,74.17,74.28,74.17,74.22,50352.0,66.1942,66.2924,66.1942,66.2388,50352.0
2022-07-18 14:40:00,74.21,74.24,74.12,74.12,40593.0,66.2299,66.2567,66.1496,66.1496,40593.0
2022-07-18 14:45:00,74.11,74.21,74.11,74.21,56972.0,66.1407,66.2299,66.1407,66.2299,56972.0
2022-07-18 14:50:00,74.21,74.22,74.09,74.13,61233.0,66.2299,66.2388,66.1228,66.1585,61233.0
2022-07-18 14:55:00,74.13,74.13,74.07,74.09,45457.0,66.1585,66.1585,66.105,66.1228,45457.0
2022-07-18 15:00:00,74.08,74.09,73.97,73.99,78477.0,66.1139,66.1228,66.0157,66.0336,78477.0
2022-07-18 15:05:00,73.99,74.02,73.99,74.02,57054.0,66.0336,66.0603,66.0336,66.0603,57054.0
2022-07-18 15:10:00,74.02,74.02,73.87,73.94,52214.0,66.0603,66.0603,65.9265,65.9889,52214.0
2022-07-18 15:15:00,73.94,73.98,73.92,73.96,59316.0,65.9889,66.0246,65.9711,66.0068,59316.0
2022-07-18 15:20:00,73.97,73.97,73.73,73.74,80919.0,66.0157,66.0157,65.8015,65.8104,80919.0
2022-07-18 15:25:00,73.73,73.74,73.58,73.6,156169.0,65.8015,65.8104,65.6676,65.6855,156169.0
2022-07-18 15:30:00,73.61,73.7,73.59,73.67,129094.0,65.6944,65.7747,65.6766,65.748,129094.0
2022-07-18 15:35:00,73.67,73.69,73.55,73.57,168957.0,65.748,65.7658,65.6409,65.6587,168957.0
2022-07-18 15:40:00,73.56,73.64,73.52,73.58,276826.0,65.6498,65.7212,65.6141,65.6676,276826.0
2022-07-18 15:45:00,73.58,73.62,73.49,73.55,301700.0,65.6676,65.7033,65.5873,65.6409,301700.0
2022-07-18 15:50:00,73.55,73.75,73.52,73.73,325486.0,65.6409,65.8194,65.6141,65.8015,325486.0
2022-07-18 15:55:00,73.73,73.84,73.7,73.74,507220.0,65.8015,65.8997,65.7747,65.8104,507220.0
2022-07-19 09:30:00,74.12,74.29,73.79,73.92,145832.0,66.1496,66.3013,65.8551,65.9711,145832.0
2022-07-19 09:35:00,73.92,73.96,73.71,73.71,62064.0,65.9711,66.0068,65.7837,65.7837,62064.0
2022-07-19 09:40:00,73.72,73.79,73.49,73.6,75724.0,65.7926,65.8551,65.5873,65.6855,75724.0
2022-07-19 09:45:00,73.6,73.68,73.51,73.6,121290.0,65.6855,65.7569,65.6052,65.6855,121290.0
2022-07-19 09:50:00,73.6,73.76,73.52,73.52,78943.0,65.6855,65.8283,65.6141,65.6141,78943.0
2022-07-19 09:55:00,73.51,73.6,73.45,73.52,81992.0,65.6052,65.6855,65.5516,65.6141,81992.0
2022-07-19 10:00:00,73.53,73.67,73.48,73.67,103953.0,65.623,65.748,65.5784,65.748,103953.0
2022-07-19 10:05:00,73.68,73.89,73.67,73.77,65427.0,65.7569,65.9443,65.748,65.8372,65427.0
2022-07-19 10:10:00,73.77,73.83,73.55,73.61,87582.0,65.8372,65.8908,65.6409,65.6944,87582.0
2022-07-19 10:15:00,73.61,73.65,73.52,73.53,66274.0,65.6944,65.7301,65.6141,65.623,66274.0
2022-07-19 10:20:00,73.54,73.64,73.48,73.48,45745.0,65.6319,65.7212,65.5784,65.5784,45745.0
2022-07-19 10:25:00,73.47,73.49,73.39,73.42,48294.0,65.5695,65.5873,65.4981,65.5249,48294.0
2022-07-19 10:30:00,73.42,73.57,73.4,73.52,58094.0,65.5249,65.6587,65.507,65.6141,58094.0
2022-07-19 10:35:00,73.52,73.72,73.48,73.72,61437.0,65.6141,65.7926,65.5784,65.7926,61437.0
2022-07-19 10:40:00,73.72,73.78,73.63,73.65,45231.0,65.7926,65.8461,65.7123,65.7301,45231.0
2022-07-19 10:45:00,73.64,73.75,73.62,73.75,35214.0,65.7212,65.8194,65.7033,65.8194,35214.0
2022-07-19 10:50:00,73.74,73.87,73.73,73.84,52781.0,65.8104,65.9265,65.8015,65.8997,52781.0
2022-07-19 10:55:00,73.85,73.87,73.69,73.7,68541.0,65.9086,65.9265,65.7658,65.7747,68541.0
2022-07-19 11:00:00,73.71,73.82,73.71,73.8,64861.0,65.7837,65.8818,65.7837,65.864,64861.0
2022-07-19 11:05:00,73.81,73.87,73.72,73.73,245618.0,65.8729,65.9265,65.7926,65.8015,245618.0
2022-07-19 11:10:00,73.74,73.77,73.68,73.7,32618.0,65.8104,65.8372,65.7569,65.7747,32618.0
2022-07-19 11:15:00,73.7,73.82,73.69,73.77,57503.0,65.7747,65.8818,65.7658,65.8372,57503.0
2022-07-19 11:20:00,73.77,73.78,73.65,73.68,51845.0,65.8372,65.8461,65.7301,65.7569,51845.0
2022-07-19 11:25:00,73.69,73.69,73.64,73.69,32413.0,65.7658,65.7658,65.7212,65.7658,32413.0
2022-07-19 11:30:00,73.7,73.78,73.69,73.76,44523.0,65.7747,65.8461,65.7658,65.8283,44523.0
2022-07-19 11:35:00,73.75,73.75,73.64,73.68,49303.0,65.8194,65.8194,65.7212,65.7569,49303.0
2022-07-19 11:40:00,73.67,73.68,73.57,73.59,41477.0,65.748,65.7569,65.6587,65.6766,41477.0
2022-07-19 11:45:00,73.59,73.64,73.49,73.49,52982.0,65.6766,65.7212,65.5873,65.5873,52982.0
2022-07-19 11:50:00,73.5,73.57,73.48,73.55,54293.0,65.5962,65.6587,65.5784,65.6409,54293.0
2022-07-19 11:55:00,73.56,73.64,73.55,73.59,37270.0,65.6498,65.7212,65.6409,65.6766,37270.0
2022-07-19 12:00:00,73.59,73.64,73.55,73.57,41758.0,65.6766,65.7212,65.6409,65.6587,41758.0
2022-07-19 12:05:00,73.57,73.58,73.49,73.52,34558.0,65.6587,65.6676,65.5873,65.6141,34558.0
2022-07-19 12:10:00,73.53,73.58,73.52,73.53,35335.0,65.623,65.6676,65.6141,65.623,35335.0
2022-07-19 12:15:00,73.52,73.55,73.46,73.46,55714.0,65.6141,65.6409,65.5606,65.5606,55714.0
2022-07-19 12:20:00,73.46,73.49,73.44,73.47,120431.0,65.5606,65.5873,65.5427,65.5695,120431.0
2022-07-19 12:25:00,73.47,73.47,73.38,73.4,54219.0,65.5695,65.5695,65.4892,65.507,54219.0
2022-07-19 12:30:00,73.41,73.44,73.38,73.42,200011.0,65.5159,65.5427,65.4892,65.5249,200011.0
2022-07-19 12:35:00,73.42,73.43,73.27,73.28,75042.0,65.5249,65.5338,65.391,65.3999,75042.0
2022-07-19 12:40:00,73.28,73.29,73.18,73.19,57599.0,65.3999,65.4088,65.3107,65.3196,57599.0
2022-07-19 12:45:00,73.19,73.31,73.18,73.29,70124.0,65.3196,65.4267,65.3107,65.4088,70124.0
2022-07-19 12:50:00,73.29,73.32,73.25,73.27,74547.0,65.4088,65.4356,65.3731,65.391,74547.0
2022-07-19 12:55:00,73.28,73.35,73.24,73.34,78768.0,65.3999,65.4624,65.3642,65.4535,78768.0
2022-07-19 13:00:00,73.34,73.34,73.21,73.23,44978.0,65.4535,65.4535,65.3374,65.3553,44978.0
2022-07-19 13:05:00,73.22,73.23,73.16,73.17,46768.0,65.3464,65.3553,65.2928,65.3017,46768.0
2022-07-19 13:10:00,73.18,73.21,73.15,73.16,52269.0,65.3107,65.3374,65.2839,65.2928,52269.0
2022-07-19 13:15:00,73.16,73.17,73.02,73.03,76781.0,65.2928,65.3017,65.1679,65.1768,76781.0
2022-07-19 13:20:00,73.03,73.03,72.91,72.97,98190.0,65.1768,65.1768,65.0697,65.1232,98190.0
2022-07-19 13:25:00,72.97,73.06,72.96,73.0,201802.0,65.1232,65.2036,65.1143,65.15,201802.0
2022-07-19 13:30:00,72.99,73.16,72.97,73.1,126707.0,65.1411,65.2928,65.1232,65.2393,126707.0
2022-07-19 13:35:00,73.09,73.09,73.02,73.05,118853.0,65.2303,65.2303,65.1679,65.1946,118853.0
2022-07-19 13:40:00,73.05,73.25,73.03,73.21,123955.0,65.1946,65.3731,65.1768,65.3374,123955.0
2022-07-19 13:45:00,73.22,73.3,73.21,73.28,60317.0,65.3464,65.4178,65.3374,65.3999,60317.0
2022-07-19 13:50:00,73.28,73.32,73.25,73.27,51323.0,65.3999,65.4356,65.3731,65.391,51323.0
2022-07-19 13:55:00,73.28,73.34,73.27,73.34,55782.0,65.3999,65.4535,65.391,65.4535,55782.0
2022-07-19 14:00:00,73.34,73.36,73.3,73.34,63474.0,65.4535,65.4713,65.4178,65.4535,63474.0
2022-07-19 14:05:00,73.34,73.39,73.32,73.38,59981.0,65.4535,65.4981,65.4356,65.4892,59981.0
2022-07-19 14:10:00,73.38,73.41,73.34,73.34,56826.0,65.4892,65.5159,65.4535,65.4535,56826.0
2022-07-19 14:15:00,73.34,73.37,73.31,73.34,83254.0,65.4535,65.4802,65.4267,65.4535,83254.0
2022-07-19 14:20:00,73.34,73.37,73.31,73.36,67471.0,65.4535,65.4802,65.4267,65.4713,67471.0
2022-07-19 14:25:00,73.36,73.37,73.21,73.27,87759.0,65.4713,65.4802,65.3374,65.391,87759.0
2022-07-19 14:30:00,73.27,73.38,73.27,73.34,90471.0,65.391,65.4892,65.391,65.4535,90471.0
2022-07-19 14:35:00,73.34,73.37,73.28,73.33,61112.0,65.4535,65.4802,65.3999,65.4445,61112.0
2022-07-19 14:40:00,73.32,73.33,73.23,73.23,86174.0,65.4356,65.4445,65.3553,65.3553,86174.0
2022-07-19 14:45:00,73.23,73.27,73.21,73.25,76936.0,65.3553,65.391,65.3374,65.3731,76936.0
2022-07-19 14:50:00,73.25,73.29,73.23,73.25,62116.0,65.3731,65.4088,65.3553,65.3731,62116.0
2022-07-19 14:55:00,73.25,73.34,73.24,73.3,53839.0,65.3731,65.4535,65.3642,65.4178,53839.0
2022-07-19 15:00:00,73.31,73.31,73.2,73.22,108689.0,65.4267,65.4267,65.3285,65.3464,108689.0
2022-07-19 15:05:00,73.22,73.31,73.21,73.28,62716.0,65.3464,65.4267,65.3374,65.3999,62716.0
2022-07-19 15:10:00,73.29,73.31,73.26,73.27,78571.0,65.4088,65.4267,65.3821,65.391,78571.0
2022-07-19 15:15:00,73.27,73.28,73.21,73.21,103498.0,65.391,65.3999,65.3374,65.3374,103498.0
2022-07-19 15:20:00,73.22,73.24,73.2,73.22,165312.0,65.3464,65.3642,65.3285,65.3464,165312.0
2022-07-19 15:25:00,73.22,73.24,73.13,73.17,158556.0,65.3464,65.3642,65.266,65.3017,158556.0
2022-07-19 15:30:00,73.17,73.23,73.15,73.2,155290.0,65.3017,65.3553,65.2839,65.3285,155290.0
2022-07-19 15:35:00,73.2,73.22,73.14,73.17,198354.0,65.3285,65.3464,65.275,65.3017,198354.0
2022-07-19 15:40:00,73.16,73.25,73.16,73.24,273394.0,65.2928,65.3731,65.2928,65.3642,273394.0
2022-07-19 15:45:00,73.23,73.24,73.09,73.1,294903.0,65.3553,65.3642,65.2303,65.2393,294903.0
2022-07-19 15:50:00,73.1,73.17,73.05,73.16,280818.0,65.2393,65.3017,65.1946,65.2928,280818.0
2022-07-19 15:55:00,73.16,73.22,73.09,73.15,727650.0,65.2928,65.3464,65.2303,65.2839,727650.0
2022-07-20 09:30:00,73.28,73.3,72.69,72.84,250981.0,65.3999,65.4178,64.8734,65.0072,250981.0
2022-07-20 09:35:00,72.83,73.26,72.81,73.24,141819.0,64.9983,65.3821,64.9804,65.3642,141819.0
2022-07-20 09:40:00,73.26,73.4,73.14,73.3,242996.0,65.3821,65.507,65.275,65.4178,242996.0
2022-07-20 09:45:00,73.3,73.67,73.3,73.67,87201.0,65.4178,65.748,65.4178,65.748,87201.0
2022-07-20 09:50:00,73.67,73.7,73.54,73.6,101042.0,65.748,65.7747,65.6319,65.6855,101042.0
2022-07-20 09:55:00,73.58,73.6,73.4,73.41,63259.0,65.6676,65.6855,65.507,65.5159,63259.0
2022-07-20 10:00:00,73.42,73.45,73.21,73.27,93544.0,65.5249,65.5516,65.3374,65.391,93544.0
2022-07-20 10:05:00,73.27,73.4,73.21,73.29,70906.0,65.391,65.507,65.3374,65.4088,70906.0
2022-07-20 10:10:00,73.28,73.3,73.2,73.22,58843.0,65.3999,65.4178,65.3285,65.3464,58843.0
2022-07-20 10:15:00,73.23,73.37,73.21,73.33,65720.0,65.3553,65.4802,65.3374,65.4445,65720.0
2022-07-20 10:20:00,73.34,73.51,73.32,73.38,49414.0,65.4535,65.6052,65.4356,65.4892,49414.0
2022-07-20 10:25:00,73.38,73.48,73.38,73.48,35120.0,65.4892,65.5784,65.4892,65.5784,35120.0
2022-07-20 10:30:00,73.48,73.55,73.46,73.55,53975.0,65.5784,65.6409,65.5606,65.6409,53975.0
2022-07-20 10:35:00,73.55,73.61,73.5,73.5,54136.0,65.6409,65.6944,65.5962,65.5962,54136.0
2022-07-20 10:40:00,73.51,73.55,73.34,73.36,46925.0,65.6052,65.6409,65.4535,65.4713,46925.0
2022-07-20 10:45:00,73.35,73.47,73.34,73.46,79762.0,65.4624,65.5695,65.4535,65.5606,79762.0
2022-07-20 10:50:00,73.45,73.48,73.38,73.42,58175.0,65.5516,65.5784,65.4892,65.5249,58175.0
2022-07-20 10:55:00,73.43,73.45,73.29,73.31,40088.0,65.5338,65.5516,65.4088,65.4267,40088.0
2022-07-20 11:00:00,73.31,73.39,73.3,73.38,46306.0,65.4267,65.4981,65.4178,65.4892,46306.0
2022-07-20 11:05:00,73.39,73.39,73.24,73.3,38913.0,65.4981,65.4981,65.3642,65.4178,38913.0
2022-07-20 11:10:00,73.3,73.31,73.24,73.25,48962.0,65.4178,65.4267,65.3642,65.3731,48962.0
2022-07-20 11:15:00,73.25,73.28,73.23,73.28,58380.0,65.3731,65.3999,65.3553,65.3999,58380.0
2022-07-20 11:20:00,73.27,73.38,73.27,73.36,113766.0,65.391,65.4892,65.391,65.4713,113766.0
2022-07-20 11:25:00,73.36,73.46,73.31,73.39,95460.0,65.4713,65.5606,65.4267,65.4981,95460.0
2022-07-20 11:30:00,73.39,73.44,73.32,73.37,48933.0,65.4981,65.5427,65.4356,65.4802,48933.0
2022-07-20 11:35:00,73.38,73.38,73.2,73.22,58603.0,65.4892,65.4892,65.3285,65.3464,58603.0
2022-07-20 11:40:00,73.21,73.23,73.18,73.2,38036.0,65.3374,65.3553,65.3107,65.3285,38036.0
2022-07-20 11:45:00,73.21,73.26,73.2,73.21,27631.0,65.3374,65.3821,65.3285,65.3374,27631.0
2022-07-20 11:50:00,73.2,73.26,73.2,73.25,31249.0,65.3285,65.3821,65.3285,65.3731,31249.0
2022-07-20 11:55:00,73.25,73.3,73.22,73.25,33284.0,65.3731,65.4178,65.3464,65.3731,33284.0
2022-07-20 12:00:00,73.25,73.28,73.18,73.19,27629.0,65.3731,65.3999,65.3107,65.3196,27629.0
2022-07-20 12:05:00,73.19,73.25,73.16,73.2,29899.0,65.3196,65.3731,65.2928,65.3285,29899.0
2022-07-20 12:10:00,73.2,73.24,73.19,73.2,42135.0,65.3285,65.3642,65.3196,65.3285,42135.0
2022-07-20 12:15:00,73.2,73.2,73.07,73.09,37142.0,65.3285,65.3285,65.2125,65.2303,37142.0
2022-07-20 12:20:00,73.09,73.09,73.04,73.06,38033.0,65.2303,65.2303,65.1857,65.2036,38033.0
2022-07-20 12:25:00,73.06,73.09,72.96,72.96,51358.0,65.2036,65.2303,65.1143,65.1143,51358.0
2022-07-20 12:30:00,72.96,73.04,72.96,73.04,32107.0,65.1143,65.1857,65.1143,65.1857,32107.0
2022-07-20 12:35:00,73.05,73.05,72.96,72.97,26598.0,65.1946,65.1946,65.1143,65.1232,26598.0
2022-07-20 12:40:00,72.98,72.99,72.89,72.9,47332.0,65.1322,65.1411,65.0518,65.0608,47332.0
2022-07-20 12:45:00,72.9,72.94,72.87,72.89,40385.0,65.0608,65.0965,65.034,65.0518,40385.0
2022-07-20 12:50:00,72.88,72.97,72.87,72.95,34882.0,65.0429,65.1232,65.034,65.1054,34882.0
2022-07-20 12:55:00,72.95,72.98,72.92,72.95,28717.0,65.1054,65.1322,65.0786,65.1054,28717.0
2022-07-20 13:00:00,72.94,72.97,72.87,72.88,112634.0,65.0965,65.1232,65.034,65.0429,112634.0
2022-07-20 13:05:00,72.89,72.93,72.82,72.85,108344.0,65.0518,65.0875,64.9894,65.0161,108344.0
2022-07-20 13:10:00,72.86,72.87,72.79,72.83,52390.0,65.0251,65.034,64.9626,64.9983,52390.0
2022-07-20 13:15:00,72.82,72.92,72.82,72.91,60634.0,64.9894,65.0786,64.9894,65.0697,60634.0
2022-07-20 13:20:00,72.9,72.93,72.89,72.91,36210.0,65.0608,65.0875,65.0518,65.0697,36210.0
2022-07-20 13:25:00,72.91,72.92,72.81,72.92,91954.0,65.0697,65.0786,64.9804,65.0786,91954.0
2022-07-20 13:30:00,72.92,72.97,72.89,72.92,76343.0,65.0786,65.1232,65.0518,65.0786,76343.0
2022-07-20 13:35:00,72.92,72.93,72.84,72.85,57676.0,65.0786,65.0875,65.0072,65.0161,57676.0
2022-07-20 13:40:00,72.86,72.92,72.84,72.86,45486.0,65.0251,65.0786,65.0072,65.0251,45486.0
2022-07-20 13:45:00,72.86,72.89,72.73,72.73,73385.0,65.0251,65.0518,64.9091,64.9091,73385.0
2022-07-20 13:50:00,72.74,72.75,72.67,72.69,50880.0,64.918,64.9269,64.8555,64.8734,50880.0
2022-07-20 13:55:00,72.68,72.72,72.6,72.62,47815.0,64.8644,64.9001,64.793,64.8109,47815.0
2022-07-20 14:00:00,72.62,72.66,72.56,72.58,53983.0,64.8109,64.8466,64.7573,64.7752,53983.0
2022-07-20 14:05:00,72.59,72.6,72.49,72.53,91167.0,64.7841,64.793,64.6949,64.7306,91167.0
2022-07-20 14:10:00,72.54,72.55,72.47,72.47,52951.0,64.7395,64.7484,64.677,64.677,52951.0
2022-07-20 14:15:00,72.48,72.52,72.45,72.46,70387.0,64.6859,64.7216,64.6592,64.6681,70387.0
2022-07-20 14:20:00,72.47,72.47,72.38,72.4,57207.0,64.677,64.677,64.5967,64.6145,57207.0
2022-07-20 14:25:00,72.4,72.48,72.39,72.47,48398.0,64.6145,64.6859,64.6056,64.677,48398.0
2022-07-20 14:30:00,72.47,72.5,72.42,72.48,65056.0,64.677,64.7038,64.6324,64.6859,65056.0
2022-07-20 14:35:00,72.49,72.53,72.48,72.49,64896.0,64.6949,64.7306,64.6859,64.6949,64896.0
2022-07-20 14:40:00,72.48,72.49,72.43,72.45,63314.0,64.6859,64.6949,64.6413,64.6592,63314.0
2022-07-20 14:45:00,72.45,72.57,72.45,72.56,72605.0,64.6592,64.7663,64.6592,64.7573,72605.0
2022-07-20 14:50:00,72.57,72.59,72.48,72.48,64886.0,64.7663,64.7841,64.6859,64.6859,64886.0
2022-07-20 14:55:00,72.49,72.58,72.45,72.56,114155.0,64.6949,64.7752,64.6592,64.7573,114155.0
2022-07-20 15:00:00,72.56,72.68,72.54,72.66,92226.0,64.7573,64.8644,64.7395,64.8466,92226.0
2022-07-20 15:05:00,72.66,72.7,72.62,72.65,133668.0,64.8466,64.8823,64.8109,64.8377,133668.0
2022-07-20 15:10:00,72.65,72.7,72.64,72.67,193275.0,64.8377,64.8823,64.8287,64.8555,193275.0
2022-07-20 15:15:00,72.67,72.71,72.64,72.67,135168.0,64.8555,64.8912,64.8287,64.8555,135168.0
2022-07-20 15:20:00,72.67,72.68,72.61,72.63,72654.0,64.8555,64.8644,64.802,64.8198,72654.0
2022-07-20 15:25:00,72.63,72.76,72.62,72.75,236212.0,64.8198,64.9358,64.8109,64.9269,236212.0
2022-07-20 15:30:00,72.75,72.76,72.67,72.69,139364.0,64.9269,64.9358,64.8555,64.8734,139364.0
2022-07-20 15:35:00,72.69,72.73,72.68,72.7,97916.0,64.8734,64.9091,64.8644,64.8823,97916.0
2022-07-20 15:40:00,72.7,72.78,72.69,72.78,125582.0,64.8823,64.9537,64.8734,64.9537,125582.0
2022-07-20 15:45:00,72.77,72.95,72.76,72.91,215403.0,64.9447,65.1054,64.9358,65.0697,215403.0
2022-07-20 15:50:00,72.91,72.94,72.8,72.81,250688.0,65.0697,65.0965,64.9715,64.9804,250688.0
2022-07-20 15:55:00,72.81,72.86,72.79,72.82,421094.0,64.9804,65.0251,64.9626,64.9894,421094.0
2022-07-21 09:30:00,72.71,72.98,72.64,72.72,171363.0,64.8912,65.1322,64.8287,64.9001,171363.0
2022-07-21 09:35:00,72.68,72.95,72.67,72.85,62300.0,64.8644,65.1054,64.8555,65.0161,62300.0
2022-07-21 09:40:00,72.86,72.9,72.77,72.87,55094.0,65.0251,65.0608,64.9447,65.034,55094.0
2022-07-21 09:45:00,72.85,73.02,72.84,72.84,56972.0,65.0161,65.1679,65.0072,65.0072,56972.0
2022-07-21 09:50:00,72.84,72.99,72.83,72.98,46078.0,65.0072,65.1411,64.9983,65.1322,46078.0
2022-07-21 09:55:00,72.98,73.0,72.86,72.91,63657.0,65.1322,65.15,65.0251,65.0697,63657.0
2022-07-21 10:00:00,72.92,72.94,72.62,72.64,86997.0,65.0786,65.0965,64.8109,64.8287,86997.0
2022-07-21 10:05:00,72.63,72.67,72.53,72.53,64906.0,64.8198,64.8555,64.7306,64.7306,64906.0
2022-07-21 10:10:00,72.53,72.65,72.47,72.61,59309.0,64.7306,64.8377,64.677,64.802,59309.0
2022-07-21 10:15:00,72.61,72.77,72.6,72.73,32295.0,64.802,64.9447,64.793,64.9091,32295.0
2022-07-21 10:20:00,72.73,72.78,72.59,72.64,49187.0,64.9091,64.9537,64.7841,64.8287,49187.0
2022-07-21 10:25:00,72.65,72.68,72.55,72.55,41738.0,64.8377,64.8644,64.7484,64.7484,41738.0
2022-07-21 10:30:00,72.54,72.66,72.5,72.62,96406.0,64.7395,64.8466,64.7038,64.8109,96406.0
2022-07-21 10:35:00,72.62,72.75,72.59,72.73,53652.0,64.8109,64.9269,64.7841,64.9091,53652.0
2022-07-21 10:40:00,72.72,72.75,72.68,72.73,32171.0,64.9001,64.9269,64.8644,64.9091,32171.0
2022-07-21 10:45:00,72.73,72.73,72.62,72.63,44859.0,64.9091,64.9091,64.8109,64.8198,44859.0
2022-07-21 10:50:00,72.64,72.79,72.64,72.77,38217.0,64.8287,64.9626,64.8287,64.9447,38217.0
2022-07-21 10:55:00,72.77,72.87,72.74,72.87,35821.0,64.9447,65.034,64.918,65.034,35821.0
2022-07-21 11:00:00,72.86,72.91,72.82,72.89,40249.0,65.0251,65.0697,64.9894,65.0518,40249.0
2022-07-21 11:05:00,72.89,72.89,72.81,72.85,31354.0,65.0518,65.0518,64.9804,65.0161,31354.0
2022-07-21 11:10:00,72.86,72.88,72.8,72.88,30523.0,65.0251,65.0429,64.9715,65.0429,30523.0
2022-07-21 11:15:00,72.88,72.94,72.87,72.94,32100.0,65.0429,65.0965,65.034,65.0965,32100.0
2022-07-21 11:20:00,72.94,72.97,72.88,72.94,37110.0,65.0965,65.1232,65.0429,65.0965,37110.0
2022-07-21 11:25:00,72.94,73.02,72.93,73.01,26718.0,65.0965,65.1679,65.0875,65.1589,26718.0
2022-07-21 11:30:00,73.01,73.17,72.99,73.16,38939.0,65.1589,65.3017,65.1411,65.2928,38939.0
2022-07-21 11:35:00,73.16,73.18,73.11,73.14,71933.0,65.2928,65.3107,65.2482,65.275,71933.0
2022-07-21 11:40:00,73.15,73.23,73.1,73.13,325540.0,65.2839,65.3553,65.2393,65.266,325540.0
2022-07-21 11:45:00,73.13,73.14,73.01,73.03,68690.0,65.266,65.275,65.1589,65.1768,68690.0
2022-07-21 11:50:00,73.03,73.12,73.03,73.11,33600.0,65.1768,65.2571,65.1768,65.2482,33600.0
2022-07-21 11:55:00,73.11,73.13,73.04,73.05,28616.0,65.2482,65.266,65.1857,65.1946,28616.0
2022-07-21 12:00:00,73.05,73.06,72.97,73.05,40188.0,65.1946,65.2036,65.1232,65.1946,40188.0
2022-07-21 12:05:00,73.06,73.15,73.05,73.12,25770.0,65.2036,65.2839,65.1946,65.2571,25770.0
2022-07-21 12:10:00,73.12,73.15,73.08,73.1,17990.0,65.2571,65.2839,65.2214,65.2393,17990.0
2022-07-21 12:15:00,73.11,73.19,73.1,73.16,17287.0,65.2482,65.3196,65.2393,65.2928,17287.0
2022-07-21 12:20:00,73.16,73.2,73.12,73.19,25519.0,65.2928,65.3285,65.2571,65.3196,25519.0
2022-07-21 12:25:00,73.19,73.27,73.18,73.26,44318.0,65.3196,65.391,65.3107,65.3821,44318.0
2022-07-21 12:30:00,73.26,73.33,73.24,73.27,95308.0,65.3821,65.4445,65.3642,65.391,95308.0
2022-07-21 12:35:00,73.28,73.29,73.17,73.22,30089.0,65.3999,65.4088,65.3017,65.3464,30089.0
2022-07-21 12:40:00,73.23,73.25,73.19,73.2,25867.0,65.3553,65.3731,65.3196,65.3285,25867.0
2022-07-21 12:45:00,73.2,73.21,73.1,73.12,33363.0,65.3285,65.3374,65.2393,65.2571,33363.0
2022-07-21 12:50:00,73.12,73.18,73.12,73.17,33814.0,65.2571,65.3107,65.2571,65.3017,33814.0
2022-07-21 12:55:00,73.17,73.19,73.11,73.12,90827.0,65.3017,65.3196,65.2482,65.2571,90827.0
2022-07-21 13:00:00,73.12,73.16,73.11,73.16,18184.0,65.2571,65.2928,65.2482,65.2928,18184.0
2022-07-21 13:05:00,73.16,73.17,73.07,73.12,30734.0,65.2928,65.3017,65.2125,65.2571,30734.0
2022-07-21 13:10:00,73.11,73.11,73.04,73.06,20067.0,65.2482,65.2482,65.1857,65.2036,20067.0
2022-07-21 13:15:00,73.06,73.08,73.02,73.03,30412.0,65.2036,65.2214,65.1679,65.1768,30412.0
2022-07-21 13:20:00,73.03,73.05,72.94,72.94,48971.0,65.1768,65.1946,65.0965,65.0965,48971.0
2022-07-21 13:25:00,72.94,73.01,72.92,72.97,30597.0,65.0965,65.1589,65.0786,65.1232,30597.0
2022-07-21 13:30:00,72.97,72.97,72.79,72.81,56510.0,65.1232,65.1232,64.9626,64.9804,56510.0
2022-07-21 13:35:00,72.82,72.85,72.76,72.85,55893.0,64.9894,65.0161,64.9358,65.0161,55893.0
2022-07-21 13:40:00,72.85,72.87,72.8,72.81,40366.0,65.0161,65.034,64.9715,64.9804,40366.0
2022-07-21 13:45:00,72.81,72.82,72.7,72.7,33344.0,64.9804,64.9894,64.8823,64.8823,33344.0
2022-07-21 13:50:00,72.7,72.72,72.63,72.64,31190.0,64.8823,64.9001,64.8198,64.8287,31190.0
2022-07-21 13:55:00,72.65,72.71,72.64,72.68,47863.0,64.8377,64.8912,64.8287,64.8644,47863.0
2022-07-21 14:00:00,72.69,72.72,72.63,72.67,47041.0,64.8734,64.9001,64.8198,64.8555,47041.0
2022-07-21 14:05:00,72.67,72.75,72.65,72.7,45180.0,64.8555,64.9269,64.8377,64.8823,45180.0
2022-07-21 14:10:00,72.71,72.8,72.69,72.8,75179.0,64.8912,64.9715,64.8734,64.9715,75179.0
2022-07-21 14:15:00,72.8,72.88,72.79,72.81,48380.0,64.9715,65.0429,64.9626,64.9804,48380.0
2022-07-21 14:20:00,72.82,72.87,72.81,72.86,35728.0,64.9894,65.034,64.9804,65.0251,35728.0
2022-07-21 14:25:00,72.86,72.88,72.82,72.86,42303.0,65.0251,65.0429,64.9894,65.0251,42303.0
2022-07-21 14:30:00,72.86,72.89,72.83,72.83,50433.0,65.0251,65.0518,64.9983,64.9983,50433.0
2022-07-21 14:35:00,72.83,72.89,72.81,72.88,46726.0,64.9983,65.0518,64.9804,65.0429,46726.0
2022-07-21 14:40:00,72.88,72.93,72.84,72.84,40256.0,65.0429,65.0875,65.0072,65.0072,40256.0
2022-07-21 14:45:00,72.84,72.86,72.79,72.83,37123.0,65.0072,65.0251,64.9626,64.9983,37123.0
2022-07-21 14:50:00,72.83,72.87,72.79,72.83,40240.0,64.9983,65.034,64.9626,64.9983,40240.0
2022-07-21 14:55:00,72.83,72.91,72.82,72.88,22905.0,64.9983,65.0697,64.9894,65.0429,22905.0
2022-07-21 15:00:00,72.89,72.94,72.88,72.93,29703.0,65.0518,65.0965,65.0429,65.0875,29703.0
2022-07-21 15:05:00,72.93,72.98,72.9,72.98,31844.0,65.0875,65.1322,65.0608,65.1322,31844.0
2022-07-21 15:10:00,72.98,72.99,72.9,72.92,41562.0,65.1322,65.1411,65.0608,65.0786,41562.0
2022-07-21 15:15:00,72.92,72.95,72.89,72.95,42696.0,65.0786,65.1054,65.0518,65.1054,42696.0
2022-07-21 15:20:00,72.94,73.02,72.94,72.98,121150.0,65.0965,65.1679,65.0965,65.1322,121150.0
2022-07-21 15:25:00,72.98,73.03,72.98,72.98,30495.0,65.1322,65.1768,65.1322,65.1322,30495.0
2022-07-21 15:30:00,72.98,72.98,72.89,72.94,65759.0,65.1322,65.1322,65.0518,65.0965,65759.0
2022-07-21 15:35:00,72.94,73.0,72.93,72.95,58099.0,65.0965,65.15,65.0875,65.1054,58099.0
2022-07-21 15:40:00,72.95,73.01,72.95,72.98,60142.0,65.1054,65.1589,65.1054,65.1322,60142.0
2022-07-21 15:45:00,72.98,72.99,72.93,72.95,92997.0,65.1322,65.1411,65.0875,65.1054,92997.0
2022-07-21 15:50:00,72.94,73.0,72.93,72.97,136082.0,65.0965,65.15,65.0875,65.1232,136082.0
2022-07-21 15:55:00,72.96,73.06,72.94,73.03,322432.0,65.1143,65.2036,65.0965,65.1768,322432.0
2022-07-22 09:30:00,73.25,73.61,73.16,73.28,132785.0,65.3731,65.6944,65.2928,65.3999,132785.0
2022-07-22 09:35:00,73.28,73.36,73.11,73.19,62381.0,65.3999,65.4713,65.2482,65.3196,62381.0
2022-07-22 09:40:00,73.18,73.19,72.96,73.03,193206.0,65.3107,65.3196,65.1143,65.1768,193206.0
2022-07-22 09:45:00,73.04,73.12,72.9,72.97,52750.0,65.1857,65.2571,65.0608,65.1232,52750.0
2022-07-22 09:50:00,72.98,73.08,72.86,73.06,82210.0,65.1322,65.2214,65.0251,65.2036,82210.0
2022-07-22 09:55:00,73.05,73.06,72.88,73.01,57688.0,65.1946,65.2036,65.0429,65.1589,57688.0
2022-07-22 10:00:00,73.0,73.08,72.94,72.97,69683.0,65.15,65.2214,65.0965,65.1232,69683.0
2022-07-22 10:05:00,72.97,73.06,72.84,72.84,47433.0,65.1232,65.2036,65.0072,65.0072,47433.0
2022-07-22 10:10:00,72.83,72.84,72.68,72.72,26937.0,64.9983,65.0072,64.8644,64.9001,26937.0
2022-07-22 10:15:00,72.73,72.73,72.54,72.56,99448.0,64.9091,64.9091,64.7395,64.7573,99448.0
2022-07-22 10:20:00,72.59,72.64,72.48,72.54,71349.0,64.7841,64.8287,64.6859,64.7395,71349.0
2022-07-22 10:25:00,72.53,72.75,72.51,72.7,89864.0,64.7306,64.9269,64.7127,64.8823,89864.0
2022-07-22 10:30:00,72.72,72.85,72.71,72.83,105883.0,64.9001,65.0161,64.8912,64.9983,105883.0
2022-07-22 10:35:00,72.83,72.88,72.78,72.84,64321.0,64.9983,65.0429,64.9537,65.0072,64321.0
2022-07-22 10:40:00,72.83,72.93,72.82,72.87,49431.0,64.9983,65.0875,64.9894,65.034,49431.0
2022-07-22 10:45:00,72.85,72.87,72.76,72.84,42014.0,65.0161,65.034,64.9358,65.0072,42014.0
2022-07-22 10:50:00,72.85,72.91,72.82,72.9,31256.0,65.0161,65.0697,64.9894,65.0608,31256.0
2022-07-22 10:55:00,72.9,72.9,72.82,72.86,41475.0,65.0608,65.0608,64.9894,65.0251,41475.0
2022-07-22 11:00:00,72.86,72.93,72.81,72.81,34539.0,65.0251,65.0875,64.9804,64.9804,34539.0
2022-07-22 11:05:00,72.81,73.01,72.8,72.98,37574.0,64.9804,65.1589,64.9715,65.1322,37574.0
2022-07-22 11:10:00,72.98,73.04,72.95,72.99,23780.0,65.1322,65.1857,65.1054,65.1411,23780.0
2022-07-22 11:15:00,72.99,73.0,72.89,72.91,25201.0,65.1411,65.15,65.0518,65.0697,25201.0
2022-07-22 11:20:00,72.92,72.94,72.88,72.92,28404.0,65.0786,65.0965,65.0429,65.0786,28404.0
2022-07-22 11:25:00,72.92,72.97,72.88,72.93,29351.0,65.0786,65.1232,65.0429,65.0875,29351.0
2022-07-22 11:30:00,72.94,73.02,72.93,72.98,41354.0,65.0965,65.1679,65.0875,65.1322,41354.0
2022-07-22 11:35:00,72.97,72.98,72.83,72.95,41377.0,65.1232,65.1322,64.9983,65.1054,41377.0
2022-07-22 11:40:00,72.94,73.03,72.91,73.03,29750.0,65.0965,65.1768,65.0697,65.1768,29750.0
2022-07-22 11:45:00,73.02,73.05,72.98,73.04,22057.0,65.1679,65.1946,65.1322,65.1857,22057.0
2022-07-22 11:50:00,73.05,73.1,73.03,73.07,28114.0,65.1946,65.2393,65.1768,65.2125,28114.0
2022-07-22 11:55:00,73.08,73.08,73.0,73.05,19522.0,65.2214,65.2214,65.15,65.1946,19522.0
2022-07-22 12:00:00,73.05,73.06,72.89,72.92,89339.0,65.1946,65.2036,65.0518,65.0786,89339.0
2022-07-22 12:05:00,72.93,72.97,72.89,72.95,52637.0,65.0875,65.1232,65.0518,65.1054,52637.0
2022-07-22 12:10:00,72.95,72.98,72.93,72.97,17176.0,65.1054,65.1322,65.0875,65.1232,17176.0
2022-07-22 12:15:00,72.97,73.02,72.92,73.0,42614.0,65.1232,65.1679,65.0786,65.15,42614.0
2022-07-22 12:20:00,73.0,73.0,72.95,72.97,34388.0,65.15,65.15,65.1054,65.1232,34388.0
2022-07-22 12:25:00,72.97,73.0,72.92,72.98,33037.0,65.1232,65.15,65.0786,65.1322,33037.0
2022-07-22 12:30:00,72.98,73.09,72.96,73.09,29778.0,65.1322,65.2303,65.1143,65.2303,29778.0
2022-07-22 12:35:00,73.09,73.09,72.98,72.98,50550.0,65.2303,65.2303,65.1322,65.1322,50550.0
2022-07-22 12:40:00,72.96,72.99,72.93,72.95,30864.0,65.1143,65.1411,65.0875,65.1054,30864.0
2022-07-22 12:45:00,72.94,72.98,72.92,72.94,32406.0,65.0965,65.1322,65.0786,65.0965,32406.0
2022-07-22 12:50:00,72.94,72.95,72.87,72.89,30364.0,65.0965,65.1054,65.034,65.0518,30364.0
2022-07-22 12:55:00,72.89,73.0,72.85,73.0,104986.0,65.0518,65.15,65.0161,65.15,104986.0
2022-07-22 13:00:00,73.0,73.06,72.97,73.03,51412.0,65.15,65.2036,65.1232,65.1768,51412.0
2022-07-22 13:05:00,73.03,73.04,73.0,73.02,38950.0,65.1768,65.1857,65.15,65.1679,38950.0
2022-07-22 13:10:00,73.02,73.03,72.95,72.96,27932.0,65.1679,65.1768,65.1054,65.1143,27932.0
2022-07-22 13:15:00,72.96,72.97,72.84,72.85,67234.0,65.1143,65.1232,65.0072,65.0161,67234.0
2022-07-22 13:20:00,72.86,72.94,72.85,72.87,14753.0,65.0251,65.0965,65.0161,65.034,14753.0
2022-07-22 13:25:00,72.87,72.95,72.85,72.94,46042.0,65.034,65.1054,65.0161,65.0965,46042.0
2022-07-22 13:30:00,72.95,72.95,72.85,72.88,25660.0,65.1054,65.1054,65.0161,65.0429,25660.0
2022-07-22 13:35:00,72.87,72.87,72.8,72.81,32927.0,65.034,65.034,64.9715,64.9804,32927.0
2022-07-22 13:40:00,72.81,72.89,72.77,72.88,54729.0,64.9804,65.0518,64.9447,65.0429,54729.0
2022-07-22 13:45:00,72.88,72.93,72.79,72.8,35727.0,65.0429,65.0875,64.9626,64.9715,35727.0
2022-07-22 13:50:00,72.78,72.83,72.78,72.81,15330.0,64.9537,64.9983,64.9537,64.9804,15330.0
2022-07-22 13:55:00,72.8,72.84,72.77,72.83,29175.0,64.9715,65.0072,64.9447,64.9983,29175.0
2022-07-22 14:00:00,72.83,72.84,72.72,72.76,36124.0,64.9983,65.0072,64.9001,64.9358,36124.0
2022-07-22 14:05:00,72.76,72.8,72.72,72.73,50486.0,64.9358,64.9715,64.9001,64.9091,50486.0
2022-07-22 14:10:00,72.73,72.73,72.64,72.68,93456.0,64.9091,64.9091,64.8287,64.8644,93456.0
2022-07-22 14:15:00,72.69,72.69,72.64,72.67,22403.0,64.8734,64.8734,64.8287,64.8555,22403.0
2022-07-22 14:20:00,72.67,72.73,72.65,72.7,17141.0,64.8555,64.9091,64.8377,64.8823,17141.0
2022-07-22 14:25:00,72.7,72.73,72.67,72.72,23738.0,64.8823,64.9091,64.8555,64.9001,23738.0
2022-07-22 14:30:00,72.73,72.73,72.64,72.7,37343.0,64.9091,64.9091,64.8287,64.8823,37343.0
2022-07-22 14:35:00,72.69,72.71,72.63,72.66,19900.0,64.8734,64.8912,64.8198,64.8466,19900.0
2022-07-22 14:40:00,72.65,72.66,72.59,72.59,24841.0,64.8377,64.8466,64.7841,64.7841,24841.0
2022-07-22 14:45:00,72.59,72.65,72.58,72.64,35802.0,64.7841,64.8377,64.7752,64.8287,35802.0
2022-07-22 14:50:00,72.64,72.68,72.62,72.66,28859.0,64.8287,64.8644,64.8109,64.8466,28859.0
2022-07-22 14:55:00,72.65,72.74,72.65,72.73,38090.0,64.8377,64.918,64.8377,64.9091,38090.0
2022-07-22 15:00:00,72.73,72.79,72.71,72.79,103311.0,64.9091,64.9626,64.8912,64.9626,103311.0
2022-07-22 15:05:00,72.78,72.81,72.74,72.74,44510.0,64.9537,64.9804,64.918,64.918,44510.0
2022-07-22 15:10:00,72.74,72.88,72.71,72.88,41361.0,64.918,65.0429,64.8912,65.0429,41361.0
2022-07-22 15:15:00,72.88,72.88,72.76,72.77,41921.0,65.0429,65.0429,64.9358,64.9447,41921.0
2022-07-22 15:20:00,72.77,72.87,72.75,72.87,41340.0,64.9447,65.034,64.9269,65.034,41340.0
2022-07-22 15:25:00,72.87,72.94,72.82,72.93,61665.0,65.034,65.0965,64.9894,65.0875,61665.0
2022-07-22 15:30:00,72.94,72.95,72.87,72.88,105930.0,65.0965,65.1054,65.034,65.0429,105930.0
2022-07-22 15:35:00,72.88,72.89,72.79,72.8,74036.0,65.0429,65.0518,64.9626,64.9715,74036.0
2022-07-22 15:40:00,72.8,72.83,72.78,72.78,134069.0,64.9715,64.9983,64.9537,64.9537,134069.0
2022-07-22 15:45:00,72.78,72.8,72.69,72.74,227250.0,64.9537,64.9715,64.8734,64.918,227250.0
2022-07-22 15:50:00,72.75,72.82,72.74,72.78,196246.0,64.9269,64.9894,64.918,64.9537,196246.0
2022-07-22 15:55:00,72.78,72.94,72.76,72.94,361131.0,64.9537,65.0965,64.9358,65.0965,361131.0
2022-07-25 09:30:00,72.79,73.19,72.64,73.12,216930.0,64.9626,65.3196,64.8287,65.2571,216930.0
2022-07-25 09:35:00,73.12,73.26,73.1,73.17,81301.0,65.2571,65.3821,65.2393,65.3017,81301.0
2022-07-25 09:40:00,73.18,73.19,73.0,73.01,65233.0,65.3107,65.3196,65.15,65.1589,65233.0
2022-07-25 09:45:00,73.01,73.07,72.97,73.03,61483.0,65.1589,65.2125,65.1232,65.1768,61483.0
2022-07-25 09:50:00,73.05,73.08,72.93,73.01,48246.0,65.1946,65.2214,65.0875,65.1589,48246.0
2022-07-25 09:55:00,73.0,73.15,72.96,73.11,109110.0,65.15,65.2839,65.1143,65.2482,109110.0
2022-07-25 10:00:00,73.12,73.19,73.04,73.12,78502.0,65.2571,65.3196,65.1857,65.2571,78502.0
2022-07-25 10:05:00,73.12,73.15,72.94,72.95,94268.0,65.2571,65.2839,65.0965,65.1054,94268.0
2022-07-25 10:10:00,72.95,72.96,72.82,72.9,49069.0,65.1054,65.1143,64.9894,65.0608,49069.0
2022-07-25 10:15:00,72.89,72.89,72.77,72.78,36950.0,65.0518,65.0518,64.9447,64.9537,36950.0
2022-07-25 10:20:00,72.77,72.81,72.68,72.71,34592.0,64.9447,64.9804,64.8644,64.8912,34592.0
2022-07-25 10:25:00,72.72,72.74,72.6,72.65,102635.0,64.9001,64.918,64.793,64.8377,102635.0
2022-07-25 10:30:00,72.64,72.64,72.48,72.55,88538.0,64.8287,64.8287,64.6859,64.7484,88538.0
2022-07-25 10:35:00,72.54,72.56,72.49,72.52,49337.0,64.7395,64.7573,64.6949,64.7216,49337.0
2022-07-25 10:40:00,72.52,72.62,72.51,72.57,60614.0,64.7216,64.8109,64.7127,64.7663,60614.0
2022-07-25 10:45:00,72.57,72.65,72.56,72.65,44924.0,64.7663,64.8377,64.7573,64.8377,44924.0
2022-07-25 10:50:00,72.65,72.67,72.6,72.63,41463.0,64.8377,64.8555,64.793,64.8198,41463.0
2022-07-25 10:55:00,72.64,72.68,72.6,72.63,46533.0,64.8287,64.8644,64.793,64.8198,46533.0
2022-07-25 11:00:00,72.64,72.79,72.62,72.74,60678.0,64.8287,64.9626,64.8109,64.918,60678.0
2022-07-25 11:05:00,72.74,72.74,72.64,72.73,41092.0,64.918,64.918,64.8287,64.9091,41092.0
2022-07-25 11:10:00,72.73,72.73,72.61,72.64,26113.0,64.9091,64.9091,64.802,64.8287,26113.0
2022-07-25 11:15:00,72.63,72.65,72.56,72.63,32434.0,64.8198,64.8377,64.7573,64.8198,32434.0
2022-07-25 11:20:00,72.64,72.74,72.64,72.7,35278.0,64.8287,64.918,64.8287,64.8823,35278.0
2022-07-25 11:25:00,72.71,72.79,72.68,72.73,41468.0,64.8912,64.9626,64.8644,64.9091,41468.0
2022-07-25 11:30:00,72.73,72.77,72.7,72.71,25323.0,64.9091,64.9447,64.8823,64.8912,25323.0
2022-07-25 11:35:00,72.72,72.76,72.69,72.73,29315.0,64.9001,64.9358,64.8734,64.9091,29315.0
2022-07-25 11:40:00,72.73,72.77,72.72,72.76,28181.0,64.9091,64.9447,64.9001,64.9358,28181.0
2022-07-25 11:45:00,72.76,72.81,72.73,72.77,43857.0,64.9358,64.9804,64.9091,64.9447,43857.0
2022-07-25 11:50:00,72.77,72.79,72.73,72.76,27019.0,64.9447,64.9626,64.9091,64.9358,27019.0
2022-07-25 11:55:00,72.77,72.79,72.74,72.75,31535.0,64.9447,64.9626,64.918,64.9269,31535.0
2022-07-25 12:00:00,72.75,72.77,72.7,72.75,36609.0,64.9269,64.9447,64.8823,64.9269,36609.0
2022-07-25 12:05:00,72.75,72.75,72.66,72.67,28448.0,64.9269,64.9269,64.8466,64.8555,28448.0
2022-07-25 12:10:00,72.66,72.69,72.64,72.66,28148.0,64.8466,64.8734,64.8287,64.8466,28148.0
2022-07-25 12:15:00,72.66,72.71,72.65,72.66,21800.0,64.8466,64.8912,64.8377,64.8466,21800.0
2022-07-25 12:20:00,72.66,72.66,72.58,72.61,31336.0,64.8466,64.8466,64.7752,64.802,31336.0
2022-07-25 12:25:00,72.61,72.68,72.61,72.67,23903.0,64.802,64.8644,64.802,64.8555,23903.0
2022-07-25 12:30:00,72.68,72.76,72.67,72.76,31810.0,64.8644,64.9358,64.8555,64.9358,31810.0
2022-07-25 12:35:00,72.76,72.77,72.7,72.73,30386.0,64.9358,64.9447,64.8823,64.9091,30386.0
2022-07-25 12:40:00,72.73,72.76,72.67,72.73,58154.0,64.9091,64.9358,64.8555,64.9091,58154.0
2022-07-25 12:45:00,72.73,72.78,72.72,72.74,24638.0,64.9091,64.9537,64.9001,64.918,24638.0
2022-07-25 12:50:00,72.74,72.74,72.66,72.72,26391.0,64.918,64.918,64.8466,64.9001,26391.0
2022-07-25 12:55:00,72.71,72.73,72.68,72.69,22905.0,64.8912,64.9091,64.8644,64.8734,22905.0
2022-07-25 13:00:00,72.69,72.8,72.68,72.79,39141.0,64.8734,64.9715,64.8644,64.9626,39141.0
2022-07-25 13:05:00,72.78,72.81,72.74,72.81,27756.0,64.9537,64.9804,64.918,64.9804,27756.0
2022-07-25 13:10:00,72.81,72.82,72.77,72.77,31047.0,64.9804,64.9894,64.9447,64.9447,31047.0
2022-07-25 13:15:00,72.78,72.8,72.75,72.77,26158.0,64.9537,64.9715,64.9269,64.9447,26158.0
2022-07-25 13:20:00,72.77,72.8,72.75,72.79,35988.0,64.9447,64.9715,64.9269,64.9626,35988.0
2022-07-25 13:25:00,72.79,72.83,72.77,72.83,28536.0,64.9626,64.9983,64.9447,64.9983,28536.0
2022-07-25 13:30:00,72.83,72.83,72.77,72.8,22889.0,64.9983,64.9983,64.9447,64.9715,22889.0
2022-07-25 13:35:00,72.8,72.8,72.74,72.74,39207.0,64.9715,64.9715,64.918,64.918,39207.0
2022-07-25 13:40:00,72.74,72.79,72.71,72.77,32777.0,64.918,64.9626,64.8912,64.9447,32777.0
2022-07-25 13:45:00,72.78,72.8,72.73,72.76,23631.0,64.9537,64.9715,64.9091,64.9358,23631.0
2022-07-25 13:50:00,72.75,72.77,72.72,72.75,28174.0,64.9269,64.9447,64.9001,64.9269,28174.0
2022-07-25 13:55:00,72.75,72.77,72.74,72.75,22464.0,64.9269,64.9447,64.918,64.9269,22464.0
2022-07-25 14:00:00,72.75,72.77,72.73,72.76,21206.0,64.9269,64.9447,64.9091,64.9358,21206.0
2022-07-25 14:05:00,72.76,72.77,72.72,72.77,36985.0,64.9358,64.9447,64.9001,64.9447,36985.0
2022-07-25 14:10:00,72.77,72.85,72.77,72.84,31517.0,64.9447,65.0161,64.9447,65.0072,31517.0
2022-07-25 14:15:00,72.83,72.84,72.74,72.77,24463.0,64.9983,65.0072,64.918,64.9447,24463.0
2022-07-25 14:20:00,72.77,72.78,72.75,72.78,31348.0,64.9447,64.9537,64.9269,64.9537,31348.0
2022-07-25 14:25:00,72.78,72.79,72.77,72.79,21845.0,64.9537,64.9626,64.9447,64.9626,21845.0
2022-07-25 14:30:00,72.79,72.81,72.75,72.79,37158.0,64.9626,64.9804,64.9269,64.9626,37158.0
2022-07-25 14:35:00,72.79,72.81,72.76,72.81,34206.0,64.9626,64.9804,64.9358,64.9804,34206.0
2022-07-25 14:40:00,72.81,72.85,72.79,72.83,31027.0,64.9804,65.0161,64.9626,64.9983,31027.0
2022-07-25 14:45:00,72.83,72.83,72.76,72.8,34989.0,64.9983,64.9983,64.9358,64.9715,34989.0
2022-07-25 14:50:00,72.8,72.82,72.75,72.8,32896.0,64.9715,64.9894,64.9269,64.9715,32896.0
2022-07-25 14:55:00,72.8,72.84,72.78,72.81,36808.0,64.9715,65.0072,64.9537,64.9804,36808.0
2022-07-25 15:00:00,72.81,72.87,72.77,72.77,67708.0,64.9804,65.034,64.9447,64.9447,67708.0
2022-07-25 15:05:00,72.77,72.81,72.74,72.81,56556.0,64.9447,64.9804,64.918,64.9804,56556.0
2022-07-25 15:10:00,72.82,72.84,72.75,72.77,45109.0,64.9894,65.0072,64.9269,64.9447,45109.0
2022-07-25 15:15:00,72.77,72.8,72.74,72.78,66622.0,64.9447,64.9715,64.918,64.9537,66622.0
2022-07-25 15:20:00,72.78,72.83,72.77,72.83,32613.0,64.9537,64.9983,64.9447,64.9983,32613.0
2022-07-25 15:25:00,72.83,72.84,72.79,72.79,36401.0,64.9983,65.0072,64.9626,64.9626,36401.0
2022-07-25 15:30:00,72.8,72.83,72.74,72.75,71483.0,64.9715,64.9983,64.918,64.9269,71483.0
2022-07-25 15:35:00,72.75,72.83,72.74,72.82,65858.0,64.9269,64.9983,64.918,64.9894,65858.0
2022-07-25 15:40:00,72.81,72.82,72.72,72.79,97338.0,64.9804,64.9894,64.9001,64.9626,97338.0
2022-07-25 15:45:00,72.78,72.81,72.75,72.78,79464.0,64.9537,64.9804,64.9269,64.9537,79464.0
2022-07-25 15:50:00,72.79,72.81,72.72,72.76,183766.0,64.9626,64.9804,64.9001,64.9358,183766.0
2022-07-25 15:55:00,72.77,72.85,72.75,72.83,237368.0,64.9447,65.0161,64.9269,64.9983,237368.0
2022-07-26 09:30:00,73.47,73.52,72.97,73.38,401300.0,65.5695,65.6141,65.1232,65.4892,401300.0
2022-07-26 09:35:00,73.39,73.53,73.26,73.37,134475.0,65.4981,65.623,65.3821,65.4802,134475.0
2022-07-26 09:40:00,73.36,73.42,73.2,73.2,115608.0,65.4713,65.5249,65.3285,65.3285,115608.0
2022-07-26 09:45:00,73.2,73.32,73.15,73.17,112662.0,65.3285,65.4356,65.2839,65.3017,112662.0
2022-07-26 09:50:00,73.17,73.18,73.03,73.07,86825.0,65.3017,65.3107,65.1768,65.2125,86825.0
2022-07-26 09:55:00,73.07,73.18,72.96,73.14,72083.0,65.2125,65.3107,65.1143,65.275,72083.0
2022-07-26 10:00:00,73.14,73.2,73.02,73.17,65051.0,65.275,65.3285,65.1679,65.3017,65051.0
2022-07-26 10:05:00,73.16,73.2,73.11,73.17,65988.0,65.2928,65.3285,65.2482,65.3017,65988.0
2022-07-26 10:10:00,73.17,73.23,73.11,73.21,53994.0,65.3017,65.3553,65.2482,65.3374,53994.0
2022-07-26 10:15:00,73.2,73.29,73.19,73.29,94082.0,65.3285,65.4088,65.3196,65.4088,94082.0
2022-07-26 10:20:00,73.29,73.3,73.18,73.23,62773.0,65.4088,65.4178,65.3107,65.3553,62773.0
2022-07-26 10:25:00,73.23,73.28,73.19,73.26,72164.0,65.3553,65.3999,65.3196,65.3821,72164.0
2022-07-26 10:30:00,73.26,73.37,73.23,73.33,91412.0,65.3821,65.4802,65.3553,65.4445,91412.0
2022-07-26 10:35:00,73.33,73.34,73.2,73.22,43328.0,65.4445,65.4535,65.3285,65.3464,43328.0
2022-07-26 10:40:00,73.22,73.28,73.19,73.2,49613.0,65.3464,65.3999,65.3196,65.3285,49613.0
2022-07-26 10:45:00,73.21,73.27,73.15,73.16,54444.0,65.3374,65.391,65.2839,65.2928,54444.0
2022-07-26 10:50:00,73.16,73.18,73.07,73.17,39400.0,65.2928,65.3107,65.2125,65.3017,39400.0
2022-07-26 10:55:00,73.17,73.22,73.11,73.22,42743.0,65.3017,65.3464,65.2482,65.3464,42743.0
2022-07-26 11:00:00,73.23,73.38,73.19,73.36,110149.0,65.3553,65.4892,65.3196,65.4713,110149.0
2022-07-26 11:05:00,73.35,73.46,73.34,73.45,44493.0,65.4624,65.5606,65.4535,65.5516,44493.0
2022-07-26 11:10:00,73.45,73.5,73.41,73.5,50987.0,65.5516,65.5962,65.5159,65.5962,50987.0
2022-07-26 11:15:00,73.5,73.56,73.47,73.52,95243.0,65.5962,65.6498,65.5695,65.6141,95243.0
2022-07-26 11:20:00,73.51,73.63,73.51,73.52,53758.0,65.6052,65.7123,65.6052,65.6141,53758.0
2022-07-26 11:25:00,73.52,73.57,73.49,73.56,75623.0,65.6141,65.6587,65.5873,65.6498,75623.0
2022-07-26 11:30:00,73.55,73.7,73.54,73.69,62567.0,65.6409,65.7747,65.6319,65.7658,62567.0
2022-07-26 11:35:00,73.7,73.81,73.67,73.77,112765.0,65.7747,65.8729,65.748,65.8372,112765.0
2022-07-26 11:40:00,73.77,73.83,73.77,73.79,40045.0,65.8372,65.8908,65.8372,65.8551,40045.0
2022-07-26 11:45:00,73.79,73.79,73.73,73.77,26947.0,65.8551,65.8551,65.8015,65.8372,26947.0
2022-07-26 11:50:00,73.76,73.78,73.71,73.71,36383.0,65.8283,65.8461,65.7837,65.7837,36383.0
2022-07-26 11:55:00,73.72,73.77,73.71,73.75,34819.0,65.7926,65.8372,65.7837,65.8194,34819.0
2022-07-26 12:00:00,73.75,73.85,73.73,73.85,34630.0,65.8194,65.9086,65.8015,65.9086,34630.0
2022-07-26 12:05:00,73.84,74.0,73.81,73.95,112966.0,65.8997,66.0425,65.8729,65.9979,112966.0
2022-07-26 12:10:00,73.95,74.03,73.92,74.0,64685.0,65.9979,66.0693,65.9711,66.0425,64685.0
2022-07-26 12:15:00,74.0,74.04,73.91,73.92,47079.0,66.0425,66.0782,65.9622,65.9711,47079.0
2022-07-26 12:20:00,73.91,73.98,73.84,73.98,63431.0,65.9622,66.0246,65.8997,66.0246,63431.0
2022-07-26 12:25:00,73.97,73.98,73.88,73.92,58360.0,66.0157,66.0246,65.9354,65.9711,58360.0
2022-07-26 12:30:00,73.92,74.06,73.92,74.05,143154.0,65.9711,66.096,65.9711,66.0871,143154.0
2022-07-26 12:35:00,74.06,74.06,73.92,73.95,43517.0,66.096,66.096,65.9711,65.9979,43517.0
2022-07-26 12:40:00,73.95,73.98,73.91,73.94,38685.0,65.9979,66.0246,65.9622,65.9889,38685.0
2022-07-26 12:45:00,73.94,73.96,73.89,73.91,43170.0,65.9889,66.0068,65.9443,65.9622,43170.0
2022-07-26 12:50:00,73.91,74.0,73.9,73.97,29153.0,65.9622,66.0425,65.9532,66.0157,29153.0
2022-07-26 12:55:00,73.97,74.01,73.96,73.98,26959.0,66.0157,66.0514,66.0068,66.0246,26959.0
2022-07-26 13:00:00,73.98,74.1,73.98,74.06,29217.0,66.0246,66.1317,66.0246,66.096,29217.0
2022-07-26 13:05:00,74.06,74.13,74.04,74.1,33541.0,66.096,66.1585,66.0782,66.1317,33541.0
2022-07-26 13:10:00,74.1,74.15,74.08,74.13,71290.0,66.1317,66.1764,66.1139,66.1585,71290.0
2022-07-26 13:15:00,74.13,74.16,74.07,74.11,75572.0,66.1585,66.1853,66.105,66.1407,75572.0
2022-07-26 13:20:00,74.12,74.17,74.05,74.16,79738.0,66.1496,66.1942,66.0871,66.1853,79738.0
2022-07-26 13:25:00,74.15,74.17,74.12,74.15,23825.0,66.1764,66.1942,66.1496,66.1764,23825.0
2022-07-26 13:30:00,74.15,74.16,74.07,74.11,35699.0,66.1764,66.1853,66.105,66.1407,35699.0
2022-07-26 13:35:00,74.1,74.17,74.1,74.16,56924.0,66.1317,66.1942,66.1317,66.1853,56924.0
2022-07-26 13:40:00,74.15,74.2,74.14,74.19,30847.0,66.1764,66.221,66.1674,66.2121,30847.0
2022-07-26 13:45:00,74.2,74.23,74.15,74.16,53004.0,66.221,66.2477,66.1764,66.1853,53004.0
2022-07-26 13:50:00,74.16,74.18,74.04,74.05,50748.0,66.1853,66.2031,66.0782,66.0871,50748.0
2022-07-26 13:55:00,74.06,74.16,74.06,74.09,33680.0,66.096,66.1853,66.096,66.1228,33680.0
2022-07-26 14:00:00,74.09,74.11,74.01,74.09,68527.0,66.1228,66.1407,66.0514,66.1228,68527.0
2022-07-26 14:05:00,74.1,74.11,73.9,73.92,60898.0,66.1317,66.1407,65.9532,65.9711,60898.0
2022-07-26 14:10:00,73.92,73.93,73.88,73.89,44636.0,65.9711,65.98,65.9354,65.9443,44636.0
2022-07-26 14:15:00,73.89,73.92,73.86,73.88,39192.0,65.9443,65.9711,65.9175,65.9354,39192.0
2022-07-26 14:20:00,73.88,73.92,73.84,73.91,37287.0,65.9354,65.9711,65.8997,65.9622,37287.0
2022-07-26 14:25:00,73.9,73.91,73.82,73.83,34981.0,65.9532,65.9622,65.8818,65.8908,34981.0
2022-07-26 14:30:00,73.83,73.83,73.74,73.77,44467.0,65.8908,65.8908,65.8104,65.8372,44467.0
2022-07-26 14:35:00,73.77,73.79,73.71,73.73,33133.0,65.8372,65.8551,65.7837,65.8015,33133.0
2022-07-26 14:40:00,73.73,73.74,73.67,73.7,37905.0,65.8015,65.8104,65.748,65.7747,37905.0
2022-07-26 14:45:00,73.69,73.72,73.65,73.67,65494.0,65.7658,65.7926,65.7301,65.748,65494.0
2022-07-26 14:50:00,73.67,73.75,73.63,73.71,118957.0,65.748,65.8194,65.7123,65.7837,118957.0
2022-07-26 14:55:00,73.72,73.72,73.64,73.65,46810.0,65.7926,65.7926,65.7212,65.7301,46810.0
2022-07-26 15:00:00,73.65,73.7,73.61,73.63,60564.0,65.7301,65.7747,65.6944,65.7123,60564.0
2022-07-26 15:05:00,73.63,73.64,73.54,73.56,62629.0,65.7123,65.7212,65.6319,65.6498,62629.0
2022-07-26 15:10:00,73.55,73.63,73.53,73.58,71442.0,65.6409,65.7123,65.623,65.6676,71442.0
2022-07-26 15:15:00,73.58,73.63,73.53,73.54,70502.0,65.6676,65.7123,65.623,65.6319,70502.0
2022-07-26 15:20:00,73.54,73.64,73.53,73.54,57361.0,65.6319,65.7212,65.623,65.6319,57361.0
2022-07-26 15:25:00,73.55,73.6,73.49,73.59,111655.0,65.6409,65.6855,65.5873,65.6766,111655.0
2022-07-26 15:30:00,73.59,73.72,73.59,73.7,120575.0,65.6766,65.7926,65.6766,65.7747,120575.0
2022-07-26 15:35:00,73.7,73.72,73.58,73.65,111409.0,65.7747,65.7926,65.6676,65.7301,111409.0
2022-07-26 15:40:00,73.65,73.66,73.51,73.52,130943.0,65.7301,65.739,65.6052,65.6141,130943.0
2022-07-26 15:45:00,73.52,73.53,73.44,73.53,147932.0,65.6141,65.623,65.5427,65.623,147932.0
2022-07-26 15:50:00,73.52,73.59,73.46,73.59,224979.0,65.6141,65.6766,65.5606,65.6766,224979.0
2022-07-26 15:55:00,73.59,73.62,73.49,73.5,427008.0,65.6766,65.7033,65.5873,65.5962,427008.0
2022-07-27 09:30:00,72.39,73.77,72.26,73.73,312563.0,64.6056,65.8372,64.4896,65.8015,312563.0
2022-07-27 09:35:00,73.73,73.92,73.64,73.84,116935.0,65.8015,65.9711,65.7212,65.8997,116935.0
2022-07-27 09:40:00,73.82,73.98,73.6,73.63,112014.0,65.8818,66.0246,65.6855,65.7123,112014.0
2022-07-27 09:45:00,73.63,73.7,73.08,73.28,143133.0,65.7123,65.7747,65.2214,65.3999,143133.0
2022-07-27 09:50:00,73.28,73.68,73.27,73.51,111361.0,65.3999,65.7569,65.391,65.6052,111361.0
2022-07-27 09:55:00,73.51,73.6,73.29,73.5,116149.0,65.6052,65.6855,65.4088,65.5962,116149.0
2022-07-27 10:00:00,73.5,73.5,73.25,73.3,96180.0,65.5962,65.5962,65.3731,65.4178,96180.0
2022-07-27 10:05:00,73.31,73.34,73.08,73.15,58412.0,65.4267,65.4535,65.2214,65.2839,58412.0
2022-07-27 10:10:00,73.18,73.35,73.08,73.31,63557.0,65.3107,65.4624,65.2214,65.4267,63557.0
2022-07-27 10:15:00,73.31,73.45,73.3,73.34,64144.0,65.4267,65.5516,65.4178,65.4535,64144.0
2022-07-27 10:20:00,73.35,73.5,73.34,73.46,56087.0,65.4624,65.5962,65.4535,65.5606,56087.0
2022-07-27 10:25:00,73.46,73.59,73.46,73.56,44628.0,65.5606,65.6766,65.5606,65.6498,44628.0
2022-07-27 10:30:00,73.56,73.61,73.32,73.35,80680.0,65.6498,65.6944,65.4356,65.4624,80680.0
2022-07-27 10:35:00,73.36,73.44,73.32,73.35,64019.0,65.4713,65.5427,65.4356,65.4624,64019.0
2022-07-27 10:40:00,73.35,73.44,73.32,73.44,62070.0,65.4624,65.5427,65.4356,65.5427,62070.0
2022-07-27 10:45:00,73.44,73.49,73.41,73.44,79088.0,65.5427,65.5873,65.5159,65.5427,79088.0
2022-07-27 10:50:00,73.45,73.51,73.4,73.51,86707.0,65.5516,65.6052,65.507,65.6052,86707.0
2022-07-27 10:55:00,73.51,73.66,73.5,73.65,60973.0,65.6052,65.739,65.5962,65.7301,60973.0
2022-07-27 11:00:00,73.65,73.86,73.65,73.77,64123.0,65.7301,65.9175,65.7301,65.8372,64123.0
2022-07-27 11:05:00,73.76,73.8,73.66,73.67,35963.0,65.8283,65.864,65.739,65.748,35963.0
2022-07-27 11:10:00,73.68,73.75,73.6,73.61,41829.0,65.7569,65.8194,65.6855,65.6944,41829.0
2022-07-27 11:15:00,73.62,73.7,73.59,73.7,40767.0,65.7033,65.7747,65.6766,65.7747,40767.0
2022-07-27 11:20:00,73.7,73.73,73.66,73.71,40445.0,65.7747,65.8015,65.739,65.7837,40445.0
2022-07-27 11:25:00,73.7,73.78,73.65,73.75,57812.0,65.7747,65.8461,65.7301,65.8194,57812.0
2022-07-27 11:30:00,73.75,73.91,73.74,73.87,74266.0,65.8194,65.9622,65.8104,65.9265,74266.0
2022-07-27 11:35:00,73.87,74.09,73.86,74.06,109856.0,65.9265,66.1228,65.9175,66.096,109856.0
2022-07-27 11:40:00,74.07,74.29,74.04,74.16,119540.0,66.105,66.3013,66.0782,66.1853,119540.0
2022-07-27 11:45:00,74.16,74.24,74.13,74.16,43978.0,66.1853,66.2567,66.1585,66.1853,43978.0
2022-07-27 11:50:00,74.16,74.23,74.15,74.23,36805.0,66.1853,66.2477,66.1764,66.2477,36805.0
2022-07-27 11:55:00,74.22,74.33,74.22,74.31,42456.0,66.2388,66.337,66.2388,66.3191,42456.0
2022-07-27 12:00:00,74.32,74.42,74.31,74.32,53350.0,66.3281,66.4173,66.3191,66.3281,53350.0
2022-07-27 12:05:00,74.33,74.35,74.24,74.28,107788.0,66.337,66.3548,66.2567,66.2924,107788.0
2022-07-27 12:10:00,74.29,74.37,74.27,74.34,51526.0,66.3013,66.3727,66.2834,66.3459,51526.0
2022-07-27 12:15:00,74.35,74.37,74.28,74.28,35143.0,66.3548,66.3727,66.2924,66.2924,35143.0
2022-07-27 12:20:00,74.29,74.33,74.28,74.33,28718.0,66.3013,66.337,66.2924,66.337,28718.0
2022-07-27 12:25:00,74.33,74.37,74.31,74.37,43435.0,66.337,66.3727,66.3191,66.3727,43435.0
2022-07-27 12:30:00,74.37,74.39,74.25,74.26,48167.0,66.3727,66.3905,66.2656,66.2745,48167.0
2022-07-27 12:35:00,74.23,74.24,74.17,74.19,32541.0,66.2477,66.2567,66.1942,66.2121,32541.0
2022-07-27 12:40:00,74.19,74.19,74.09,74.17,32423.0,66.2121,66.2121,66.1228,66.1942,32423.0
2022-07-27 12:45:00,74.17,74.19,74.12,74.15,28719.0,66.1942,66.2121,66.1496,66.1764,28719.0
2022-07-27 12:50:00,74.15,74.24,74.14,74.17,32713.0,66.1764,66.2567,66.1674,66.1942,32713.0
2022-07-27 12:55:00,74.17,74.18,74.1,74.11,24080.0,66.1942,66.2031,66.1317,66.1407,24080.0
2022-07-27 13:00:00,74.11,74.23,74.1,74.13,82643.0,66.1407,66.2477,66.1317,66.1585,82643.0
2022-07-27 13:05:00,74.13,74.22,74.12,74.22,33233.0,66.1585,66.2388,66.1496,66.2388,33233.0
2022-07-27 13:10:00,74.22,74.22,74.13,74.16,35668.0,66.2388,66.2388,66.1585,66.1853,35668.0
2022-07-27 13:15:00,74.17,74.26,74.16,74.22,49404.0,66.1942,66.2745,66.1853,66.2388,49404.0
2022-07-27 13:20:00,74.22,74.28,74.2,74.23,32537.0,66.2388,66.2924,66.221,66.2477,32537.0
2022-07-27 13:25:00,74.23,74.34,74.23,74.28,51999.0,66.2477,66.3459,66.2477,66.2924,51999.0
2022-07-27 13:30:00,74.27,74.46,74.27,74.46,57490.0,66.2834,66.453,66.2834,66.453,57490.0
2022-07-27 13:35:00,74.45,74.5,74.37,74.41,77088.0,66.4441,66.4887,66.3727,66.4084,77088.0
2022-07-27 13:40:00,74.41,74.48,74.37,74.38,41475.0,66.4084,66.4709,66.3727,66.3816,41475.0
2022-07-27 13:45:00,74.37,74.39,74.32,74.36,56549.0,66.3727,66.3905,66.3281,66.3638,56549.0
2022-07-27 13:50:00,74.37,74.43,74.34,74.41,39479.0,66.3727,66.4262,66.3459,66.4084,39479.0
2022-07-27 13:55:00,74.41,74.5,74.4,74.48,38535.0,66.4084,66.4887,66.3995,66.4709,38535.0
2022-07-27 14:00:00,74.5,74.58,74.43,74.51,70563.0,66.4887,66.5601,66.4262,66.4976,70563.0
2022-07-27 14:05:00,74.5,74.58,74.46,74.51,67435.0,66.4887,66.5601,66.453,66.4976,67435.0
2022-07-27 14:10:00,74.51,74.75,74.51,74.71,64992.0,66.4976,66.7118,66.4976,66.6761,64992.0
2022-07-27 14:15:00,74.71,74.73,74.68,74.71,39751.0,66.6761,66.694,66.6494,66.6761,39751.0
2022-07-27 14:20:00,74.71,74.73,74.55,74.55,43273.0,66.6761,66.694,66.5333,66.5333,43273.0
2022-07-27 14:25:00,74.55,74.62,74.51,74.57,57312.0,66.5333,66.5958,66.4976,66.5512,57312.0
2022-07-27 14:30:00,74.56,74.57,74.39,74.39,121791.0,66.5423,66.5512,66.3905,66.3905,121791.0
2022-07-27 14:35:00,74.39,74.63,74.39,74.61,99998.0,66.3905,66.6047,66.3905,66.5869,99998.0
2022-07-27 14:40:00,74.62,74.77,74.61,74.64,54770.0,66.5958,66.7297,66.5869,66.6137,54770.0
2022-07-27 14:45:00,74.65,74.68,74.46,74.46,111149.0,66.6226,66.6494,66.453,66.453,111149.0
2022-07-27 14:50:00,74.45,74.73,74.45,74.68,55121.0,66.4441,66.694,66.4441,66.6494,55121.0
2022-07-27 14:55:00,74.69,74.71,74.55,74.61,71916.0,66.6583,66.6761,66.5333,66.5869,71916.0
2022-07-27 15:00:00,74.62,74.93,74.62,74.92,142538.0,66.5958,66.8725,66.5958,66.8636,142538.0
2022-07-27 15:05:00,74.91,74.92,74.79,74.82,71336.0,66.8546,66.8636,66.7475,66.7743,71336.0
2022-07-27 15:10:00,74.83,74.88,74.81,74.84,60255.0,66.7832,66.8279,66.7654,66.7922,60255.0
2022-07-27 15:15:00,74.83,74.96,74.83,74.93,70545.0,66.7832,66.8992,66.7832,66.8725,70545.0
2022-07-27 15:20:00,74.93,74.97,74.82,74.89,105591.0,66.8725,66.9082,66.7743,66.8368,105591.0
2022-07-27 15:25:00,74.89,74.98,74.89,74.98,65610.0,66.8368,66.9171,66.8368,66.9171,65610.0
2022-07-27 15:30:00,74.98,74.98,74.88,74.93,85363.0,66.9171,66.9171,66.8279,66.8725,85363.0
2022-07-27 15:35:00,74.93,74.93,74.78,74.8,91895.0,66.8725,66.8725,66.7386,66.7565,91895.0
2022-07-27 15:40:00,74.8,74.86,74.8,74.84,137802.0,66.7565,66.81,66.7565,66.7922,137802.0
2022-07-27 15:45:00,74.84,74.84,74.72,74.73,176121.0,66.7922,66.7922,66.6851,66.694,176121.0
2022-07-27 15:50:00,74.75,74.8,74.63,74.76,229714.0,66.7118,66.7565,66.6047,66.7208,229714.0
2022-07-27 15:55:00,74.76,74.84,74.69,74.8,620313.0,66.7208,66.7922,66.6583,66.7565,620313.0
2022-07-28 09:30:00,74.93,74.93,73.91,73.91,247195.0,66.8725,66.8725,65.9622,65.9622,247195.0
2022-07-28 09:35:00,73.91,74.0,73.66,73.95,158779.0,65.9622,66.0425,65.739,65.9979,158779.0
2022-07-28 09:40:00,73.94,73.95,73.46,73.51,242722.0,65.9889,65.9979,65.5606,65.6052,242722.0
2022-07-28 09:45:00,73.51,73.69,73.23,73.36,204883.0,65.6052,65.7658,65.3553,65.4713,204883.0
2022-07-28 09:50:00,73.37,73.4,73.22,73.25,249672.0,65.4802,65.507,65.3464,65.3731,249672.0
2022-07-28 09:55:00,73.26,73.61,73.24,73.53,154689.0,65.3821,65.6944,65.3642,65.623,154689.0
2022-07-28 10:00:00,73.52,73.6,73.34,73.47,168152.0,65.6141,65.6855,65.4535,65.5695,168152.0
2022-07-28 10:05:00,73.48,73.71,73.48,73.67,114930.0,65.5784,65.7837,65.5784,65.748,114930.0
2022-07-28 10:10:00,73.67,73.87,73.56,73.83,89289.0,65.748,65.9265,65.6498,65.8908,89289.0
2022-07-28 10:15:00,73.83,74.05,73.8,74.01,80205.0,65.8908,66.0871,65.864,66.0514,80205.0
2022-07-28 10:20:00,74.01,74.2,74.01,74.1,77380.0,66.0514,66.221,66.0514,66.1317,77380.0
2022-07-28 10:25:00,74.11,74.5,74.1,74.5,72091.0,66.1407,66.4887,66.1317,66.4887,72091.0
2022-07-28 10:30:00,74.5,74.64,74.46,74.56,127703.0,66.4887,66.6137,66.453,66.5423,127703.0
2022-07-28 10:35:00,74.56,74.58,74.31,74.33,57540.0,66.5423,66.5601,66.3191,66.337,57540.0
2022-07-28 10:40:00,74.32,74.43,74.28,74.41,135015.0,66.3281,66.4262,66.2924,66.4084,135015.0
2022-07-28 10:45:00,74.41,74.43,74.26,74.29,43316.0,66.4084,66.4262,66.2745,66.3013,43316.0
2022-07-28 10:50:00,74.29,74.34,74.18,74.21,35468.0,66.3013,66.3459,66.2031,66.2299,35468.0
2022-07-28 10:55:00,74.21,74.28,74.18,74.2,33860.0,66.2299,66.2924,66.2031,66.221,33860.0
2022-07-28 11:00:00,74.2,74.36,74.15,74.31,59177.0,66.221,66.3638,66.1764,66.3191,59177.0
2022-07-28 11:05:00,74.32,74.34,74.21,74.22,46235.0,66.3281,66.3459,66.2299,66.2388,46235.0
2022-07-28 11:10:00,74.22,74.32,74.19,74.31,39978.0,66.2388,66.3281,66.2121,66.3191,39978.0
2022-07-28 11:15:00,74.31,74.47,74.31,74.46,43550.0,66.3191,66.4619,66.3191,66.453,43550.0
2022-07-28 11:20:00,74.45,74.46,74.33,74.41,39791.0,66.4441,66.453,66.337,66.4084,39791.0
2022-07-28 11:25:00,74.41,74.47,74.39,74.46,35808.0,66.4084,66.4619,66.3905,66.453,35808.0
2022-07-28 11:30:00,74.47,74.51,74.32,74.4,82167.0,66.4619,66.4976,66.3281,66.3995,82167.0
2022-07-28 11:35:00,74.41,74.43,74.32,74.35,35555.0,66.4084,66.4262,66.3281,66.3548,35555.0
2022-07-28 11:40:00,74.36,74.47,74.35,74.46,42503.0,66.3638,66.4619,66.3548,66.453,42503.0
2022-07-28 11:45:00,74.47,74.54,74.46,74.53,26889.0,66.4619,66.5244,66.453,66.5155,26889.0
2022-07-28 11:50:00,74.53,74.59,74.51,74.53,62118.0,66.5155,66.569,66.4976,66.5155,62118.0
2022-07-28 11:55:00,74.53,74.57,74.43,74.43,72421.0,66.5155,66.5512,66.4262,66.4262,72421.0
2022-07-28 12:00:00,74.44,74.53,74.43,74.53,37064.0,66.4352,66.5155,66.4262,66.5155,37064.0
2022-07-28 12:05:00,74.53,74.58,74.5,74.58,40539.0,66.5155,66.5601,66.4887,66.5601,40539.0
2022-07-28 12:10:00,74.59,74.63,74.56,74.59,24036.0,66.569,66.6047,66.5423,66.569,24036.0
2022-07-28 12:15:00,74.6,74.6,74.52,74.55,32576.0,66.578,66.578,66.5066,66.5333,32576.0
2022-07-28 12:20:00,74.56,74.61,74.51,74.58,60752.0,66.5423,66.5869,66.4976,66.5601,60752.0
2022-07-28 12:25:00,74.58,74.61,74.55,74.56,29616.0,66.5601,66.5869,66.5333,66.5423,29616.0
2022-07-28 12:30:00,74.56,74.58,74.49,74.54,34987.0,66.5423,66.5601,66.4798,66.5244,34987.0
2022-07-28 12:35:00,74.54,74.64,74.53,74.63,29983.0,66.5244,66.6137,66.5155,66.6047,29983.0
2022-07-28 12:40:00,74.63,74.71,74.57,74.65,83758.0,66.6047,66.6761,66.5512,66.6226,83758.0
2022-07-28 12:45:00,74.65,74.71,74.65,74.7,44385.0,66.6226,66.6761,66.6226,66.6672,44385.0
2022-07-28 12:50:00,74.7,74.78,74.69,74.78,24305.0,66.6672,66.7386,66.6583,66.7386,24305.0
2022-07-28 12:55:00,74.77,74.82,74.74,74.74,49255.0,66.7297,66.7743,66.7029,66.7029,49255.0
2022-07-28 13:00:00,74.75,74.79,74.73,74.78,30915.0,66.7118,66.7475,66.694,66.7386,30915.0
2022-07-28 13:05:00,74.79,74.83,74.76,74.81,29593.0,66.7475,66.7832,66.7208,66.7654,29593.0
2022-07-28 13:10:00,74.82,74.89,74.81,74.88,23248.0,66.7743,66.8368,66.7654,66.8279,23248.0
2022-07-28 13:15:00,74.88,74.89,74.81,74.85,31295.0,66.8279,66.8368,66.7654,66.8011,31295.0
2022-07-28 13:20:00,74.86,74.94,74.85,74.91,53431.0,66.81,66.8814,66.8011,66.8546,53431.0
2022-07-28 13:25:00,74.92,74.95,74.91,74.95,21734.0,66.8636,66.8903,66.8546,66.8903,21734.0
2022-07-28 13:30:00,74.95,75.1,74.95,75.1,47333.0,66.8903,67.0242,66.8903,67.0242,47333.0
2022-07-28 13:35:00,75.1,75.14,75.08,75.1,39367.0,67.0242,67.0599,67.0063,67.0242,39367.0
2022-07-28 13:40:00,75.11,75.11,75.01,75.03,105439.0,67.0331,67.0331,66.9439,66.9617,105439.0
2022-07-28 13:45:00,75.02,75.06,74.97,74.97,45642.0,66.9528,66.9885,66.9082,66.9082,45642.0
2022-07-28 13:50:00,74.96,75.07,74.94,75.07,51369.0,66.8992,66.9974,66.8814,66.9974,51369.0
2022-07-28 13:55:00,75.09,75.16,75.05,75.06,57348.0,67.0153,67.0777,66.9796,66.9885,57348.0
2022-07-28 14:00:00,75.06,75.07,74.98,75.03,56765.0,66.9885,66.9974,66.9171,66.9617,56765.0
2022-07-28 14:05:00,75.02,75.04,74.97,74.97,49760.0,66.9528,66.9706,66.9082,66.9082,49760.0
2022-07-28 14:10:00,74.97,75.03,74.93,74.98,51904.0,66.9082,66.9617,66.8725,66.9171,51904.0
2022-07-28 14:15:00,74.97,75.0,74.92,74.96,52367.0,66.9082,66.9349,66.8636,66.8992,52367.0
2022-07-28 14:20:00,74.97,75.03,74.95,75.02,47498.0,66.9082,66.9617,66.8903,66.9528,47498.0
2022-07-28 14:25:00,75.03,75.09,75.01,75.08,37808.0,66.9617,67.0153,66.9439,67.0063,37808.0
2022-07-28 14:30:00,75.09,75.13,75.04,75.09,44542.0,67.0153,67.051,66.9706,67.0153,44542.0
2022-07-28 14:35:00,75.1,75.12,75.07,75.08,45529.0,67.0242,67.042,66.9974,67.0063,45529.0
2022-07-28 14:40:00,75.09,75.09,75.01,75.01,33438.0,67.0153,67.0153,66.9439,66.9439,33438.0
2022-07-28 14:45:00,75.01,75.06,74.97,74.99,51107.0,66.9439,66.9885,66.9082,66.926,51107.0
2022-07-28 14:50:00,74.98,75.01,74.92,74.95,54349.0,66.9171,66.9439,66.8636,66.8903,54349.0
2022-07-28 14:55:00,74.95,74.96,74.89,74.94,51551.0,66.8903,66.8992,66.8368,66.8814,51551.0
2022-07-28 15:00:00,74.94,74.95,74.89,74.9,45584.0,66.8814,66.8903,66.8368,66.8457,45584.0
2022-07-28 15:05:00,74.9,74.91,74.79,74.82,55328.0,66.8457,66.8546,66.7475,66.7743,55328.0
2022-07-28 15:10:00,74.81,74.84,74.74,74.75,63611.0,66.7654,66.7922,66.7029,66.7118,63611.0
2022-07-28 15:15:00,74.76,74.77,74.65,74.75,71949.0,66.7208,66.7297,66.6226,66.7118,71949.0
2022-07-28 15:20:00,74.75,74.78,74.72,74.72,47496.0,66.7118,66.7386,66.6851,66.6851,47496.0
2022-07-28 15:25:00,74.72,74.75,74.65,74.69,65096.0,66.6851,66.7118,66.6226,66.6583,65096.0
2022-07-28 15:30:00,74.69,74.71,74.64,74.67,93267.0,66.6583,66.6761,66.6137,66.6404,93267.0
2022-07-28 15:35:00,74.67,74.7,74.53,74.56,81799.0,66.6404,66.6672,66.5155,66.5423,81799.0
2022-07-28 15:40:00,74.56,74.64,74.55,74.61,129537.0,66.5423,66.6137,66.5333,66.5869,129537.0
2022-07-28 15:45:00,74.61,74.61,74.53,74.56,131676.0,66.5869,66.5869,66.5155,66.5423,131676.0
2022-07-28 15:50:00,74.56,74.65,74.53,74.55,208498.0,66.5423,66.6226,66.5155,66.5333,208498.0
2022-07-28 15:55:00,74.54,74.72,74.5,74.63,676704.0,66.5244,66.6851,66.4887,66.6047,676704.0
2022-07-29 09:30:00,74.45,74.65,74.17,74.3,171702.0,66.4441,66.6226,66.1942,66.3102,171702.0
2022-07-29 09:35:00,74.31,74.48,74.24,74.31,84748.0,66.3191,66.4709,66.2567,66.3191,84748.0
2022-07-29 09:40:00,74.32,74.35,73.98,74.07,128972.0,66.3281,66.3548,66.0246,66.105,128972.0
2022-07-29 09:45:00,74.06,74.13,73.84,73.88,130447.0,66.096,66.1585,65.8997,65.9354,130447.0
2022-07-29 09:50:00,73.88,73.94,73.74,73.75,135238.0,65.9354,65.9889,65.8104,65.8194,135238.0
2022-07-29 09:55:00,73.75,73.88,73.59,73.7,144946.0,65.8194,65.9354,65.6766,65.7747,144946.0
2022-07-29 10:00:00,73.69,73.79,73.53,73.79,114937.0,65.7658,65.8551,65.623,65.8551,114937.0
2022-07-29 10:05:00,73.79,73.83,73.62,73.8,91594.0,65.8551,65.8908,65.7033,65.864,91594.0
2022-07-29 10:10:00,73.8,73.82,73.66,73.67,120605.0,65.864,65.8818,65.739,65.748,120605.0
2022-07-29 10:15:00,73.66,73.67,73.45,73.52,85425.0,65.739,65.748,65.5516,65.6141,85425.0
2022-07-29 10:20:00,73.53,73.63,73.52,73.58,66192.0,65.623,65.7123,65.6141,65.6676,66192.0
2022-07-29 10:25:00,73.59,73.59,73.4,73.41,108692.0,65.6766,65.6766,65.507,65.5159,108692.0
2022-07-29 10:30:00,73.41,73.68,73.41,73.64,86498.0,65.5159,65.7569,65.5159,65.7212,86498.0
2022-07-29 10:35:00,73.64,73.76,73.64,73.66,62645.0,65.7212,65.8283,65.7212,65.739,62645.0
2022-07-29 10:40:00,73.66,73.78,73.64,73.65,48476.0,65.739,65.8461,65.7212,65.7301,48476.0
2022-07-29 10:45:00,73.65,73.8,73.64,73.78,56865.0,65.7301,65.864,65.7212,65.8461,56865.0
2022-07-29 10:50:00,73.77,73.78,73.64,73.66,62155.0,65.8372,65.8461,65.7212,65.739,62155.0
2022-07-29 10:55:00,73.65,73.71,73.53,73.54,71618.0,65.7301,65.7837,65.623,65.6319,71618.0
2022-07-29 11:00:00,73.54,73.55,73.45,73.48,88961.0,65.6319,65.6409,65.5516,65.5784,88961.0
2022-07-29 11:05:00,73.47,73.5,73.43,73.49,43916.0,65.5695,65.5962,65.5338,65.5873,43916.0
2022-07-29 11:10:00,73.49,73.57,73.45,73.53,49599.0,65.5873,65.6587,65.5516,65.623,49599.0
2022-07-29 11:15:00,73.53,73.65,73.53,73.62,49984.0,65.623,65.7301,65.623,65.7033,49984.0
2022-07-29 11:20:00,73.61,73.67,73.54,73.66,49544.0,65.6944,65.748,65.6319,65.739,49544.0
2022-07-29 11:25:00,73.66,73.67,73.52,73.59,53737.0,65.739,65.748,65.6141,65.6766,53737.0
2022-07-29 11:30:00,73.59,73.63,73.54,73.59,54184.0,65.6766,65.7123,65.6319,65.6766,54184.0
2022-07-29 11:35:00,73.6,73.64,73.51,73.64,37306.0,65.6855,65.7212,65.6052,65.7212,37306.0
2022-07-29 11:40:00,73.63,73.81,73.62,73.79,45531.0,65.7123,65.8729,65.7033,65.8551,45531.0
2022-07-29 11:45:00,73.79,73.81,73.65,73.67,63483.0,65.8551,65.8729,65.7301,65.748,63483.0
2022-07-29 11:50:00,73.66,73.72,73.62,73.7,32478.0,65.739,65.7926,65.7033,65.7747,32478.0
2022-07-29 11:55:00,73.71,73.74,73.67,73.67,31746.0,65.7837,65.8104,65.748,65.748,31746.0
2022-07-29 12:00:00,73.67,73.69,73.6,73.66,44630.0,65.748,65.7658,65.6855,65.739,44630.0
2022-07-29 12:05:00,73.65,73.71,73.64,73.67,38732.0,65.7301,65.7837,65.7212,65.748,38732.0
2022-07-29 12:10:00,73.66,73.67,73.6,73.6,37579.0,65.739,65.748,65.6855,65.6855,37579.0
2022-07-29 12:15:00,73.6,73.66,73.55,73.62,33190.0,65.6855,65.739,65.6409,65.7033,33190.0
2022-07-29 12:20:00,73.63,73.69,73.59,73.68,23703.0,65.7123,65.7658,65.6766,65.7569,23703.0
2022-07-29 12:25:00,73.69,73.71,73.65,73.7,35019.0,65.7658,65.7837,65.7301,65.7747,35019.0
2022-07-29 12:30:00,73.71,73.74,73.69,73.72,25977.0,65.7837,65.8104,65.7658,65.7926,25977.0
2022-07-29 12:35:00,73.72,73.81,73.69,73.8,27199.0,65.7926,65.8729,65.7658,65.864,27199.0
2022-07-29 12:40:00,73.81,73.83,73.77,73.8,42297.0,65.8729,65.8908,65.8372,65.864,42297.0
2022-07-29 12:45:00,73.8,73.84,73.78,73.83,58757.0,65.864,65.8997,65.8461,65.8908,58757.0
2022-07-29 12:50:00,73.83,73.86,73.82,73.85,45800.0,65.8908,65.9175,65.8818,65.9086,45800.0
2022-07-29 12:55:00,73.85,73.9,73.84,73.87,42558.0,65.9086,65.9532,65.8997,65.9265,42558.0
2022-07-29 13:00:00,73.87,73.87,73.77,73.78,47395.0,65.9265,65.9265,65.8372,65.8461,47395.0
2022-07-29 13:05:00,73.77,73.81,73.77,73.78,39395.0,65.8372,65.8729,65.8372,65.8461,39395.0
2022-07-29 13:10:00,73.77,73.78,73.68,73.69,46211.0,65.8372,65.8461,65.7569,65.7658,46211.0
2022-07-29 13:15:00,73.69,73.73,73.68,73.7,24323.0,65.7658,65.8015,65.7569,65.7747,24323.0
2022-07-29 13:20:00,73.71,73.76,73.68,73.68,32739.0,65.7837,65.8283,65.7569,65.7569,32739.0
2022-07-29 13:25:00,73.69,73.73,73.65,73.67,43957.0,65.7658,65.8015,65.7301,65.748,43957.0
2022-07-29 13:30:00,73.67,73.71,73.62,73.62,37264.0,65.748,65.7837,65.7033,65.7033,37264.0
2022-07-29 13:35:00,73.63,73.65,73.61,73.64,32186.0,65.7123,65.7301,65.6944,65.7212,32186.0
2022-07-29 13:40:00,73.64,73.64,73.54,73.55,41355.0,65.7212,65.7212,65.6319,65.6409,41355.0
2022-07-29 13:45:00,73.56,73.59,73.54,73.56,41454.0,65.6498,65.6766,65.6319,65.6498,41454.0
2022-07-29 13:50:00,73.56,73.65,73.55,73.59,59033.0,65.6498,65.7301,65.6409,65.6766,59033.0
2022-07-29 13:55:00,73.59,73.63,73.57,73.59,193170.0,65.6766,65.7123,65.6587,65.6766,193170.0
2022-07-29 14:00:00,73.59,73.64,73.56,73.61,162722.0,65.6766,65.7212,65.6498,65.6944,162722.0
2022-07-29 14:05:00,73.61,73.61,73.46,73.52,68673.0,65.6944,65.6944,65.5606,65.6141,68673.0
2022-07-29 14:10:00,73.52,73.52,73.39,73.4,81700.0,65.6141,65.6141,65.4981,65.507,81700.0
2022-07-29 14:15:00,73.39,73.43,73.37,73.39,77525.0,65.4981,65.5338,65.4802,65.4981,77525.0
2022-07-29 14:20:00,73.4,73.4,73.28,73.28,59639.0,65.507,65.507,65.3999,65.3999,59639.0
2022-07-29 14:25:00,73.28,73.31,73.26,73.29,52750.0,65.3999,65.4267,65.3821,65.4088,52750.0
2022-07-29 14:30:00,73.3,73.39,73.29,73.37,73541.0,65.4178,65.4981,65.4088,65.4802,73541.0
2022-07-29 14:35:00,73.37,73.4,73.29,73.29,69829.0,65.4802,65.507,65.4088,65.4088,69829.0
2022-07-29 14:40:00,73.29,73.3,73.19,73.19,62988.0,65.4088,65.4178,65.3196,65.3196,62988.0
2022-07-29 14:45:00,73.19,73.27,73.17,73.27,60857.0,65.3196,65.391,65.3017,65.391,60857.0
2022-07-29 14:50:00,73.28,73.36,73.24,73.36,53560.0,65.3999,65.4713,65.3642,65.4713,53560.0
2022-07-29 14:55:00,73.36,73.38,73.33,73.36,48502.0,65.4713,65.4892,65.4445,65.4713,48502.0
2022-07-29 15:00:00,73.36,73.48,73.34,73.47,86335.0,65.4713,65.5784,65.4535,65.5695,86335.0
2022-07-29 15:05:00,73.47,73.48,73.41,73.42,62112.0,65.5695,65.5784,65.5159,65.5249,62112.0
2022-07-29 15:10:00,73.43,73.59,73.41,73.59,101841.0,65.5338,65.6766,65.5159,65.6766,101841.0
2022-07-29 15:15:00,73.59,73.62,73.55,73.58,67476.0,65.6766,65.7033,65.6409,65.6676,67476.0
2022-07-29 15:20:00,73.57,73.7,73.57,73.68,59360.0,65.6587,65.7747,65.6587,65.7569,59360.0
2022-07-29 15:25:00,73.69,73.74,73.66,73.73,85638.0,65.7658,65.8104,65.739,65.8015,85638.0
2022-07-29 15:30:00,73.73,73.73,73.58,73.61,292384.0,65.8015,65.8015,65.6676,65.6944,292384.0
2022-07-29 15:35:00,73.62,73.7,73.54,73.6,185286.0,65.7033,65.7747,65.6319,65.6855,185286.0
2022-07-29 15:40:00,73.61,73.77,73.59,73.77,115324.0,65.6944,65.8372,65.6766,65.8372,115324.0
2022-07-29 15:45:00,73.76,73.77,73.64,73.65,170954.0,65.8283,65.8372,65.7212,65.7301,170954.0
2022-07-29 15:50:00,73.65,73.77,73.61,73.73,216219.0,65.7301,65.8372,65.6944,65.8015,216219.0
2022-07-29 15:55:00,73.73,73.93,73.7,73.81,923978.0,65.8015,65.98,65.7747,65.8729,923978.0
2022-08-01 09:30:00,73.76,74.22,73.6,74.14,332744.0,65.8283,66.2388,65.6855,66.1674,332744.0
2022-08-01 09:35:00,74.12,74.26,73.96,74.17,120178.0,66.1496,66.2745,66.0068,66.1942,120178.0
2022-08-01 09:40:00,74.15,74.24,73.78,73.78,243769.0,66.1764,66.2567,65.8461,65.8461,243769.0
2022-08-01 09:45:00,73.78,74.23,73.78,74.11,155009.0,65.8461,66.2477,65.8461,66.1407,155009.0
2022-08-01 09:50:00,74.11,74.22,74.04,74.13,79504.0,66.1407,66.2388,66.0782,66.1585,79504.0
2022-08-01 09:55:00,74.14,74.19,74.03,74.09,69022.0,66.1674,66.2121,66.0693,66.1228,69022.0
2022-08-01 10:00:00,74.06,74.08,73.75,73.88,116660.0,66.096,66.1139,65.8194,65.9354,116660.0
2022-08-01 10:05:00,73.88,73.95,73.79,73.82,71792.0,65.9354,65.9979,65.8551,65.8818,71792.0
2022-08-01 10:10:00,73.81,73.81,73.56,73.56,57782.0,65.8729,65.8729,65.6498,65.6498,57782.0
2022-08-01 10:15:00,73.55,73.6,73.45,73.46,85585.0,65.6409,65.6855,65.5516,65.5606,85585.0
2022-08-01 10:20:00,73.47,73.56,73.39,73.55,62582.0,65.5695,65.6498,65.4981,65.6409,62582.0
2022-08-01 10:25:00,73.54,73.57,73.44,73.5,65382.0,65.6319,65.6587,65.5427,65.5962,65382.0
2022-08-01 10:30:00,73.5,73.52,73.35,73.38,55796.0,65.5962,65.6141,65.4624,65.4892,55796.0
2022-08-01 10:35:00,73.38,73.42,73.29,73.38,40172.0,65.4892,65.5249,65.4088,65.4892,40172.0
2022-08-01 10:40:00,73.38,73.46,73.34,73.4,66066.0,65.4892,65.5606,65.4535,65.507,66066.0
2022-08-01 10:45:00,73.4,73.5,73.38,73.49,72824.0,65.507,65.5962,65.4892,65.5873,72824.0
2022-08-01 10:50:00,73.5,73.64,73.45,73.46,92488.0,65.5962,65.7212,65.5516,65.5606,92488.0
2022-08-01 10:55:00,73.45,73.58,73.41,73.58,66042.0,65.5516,65.6676,65.5159,65.6676,66042.0
2022-08-01 11:00:00,73.59,73.75,73.45,73.45,82054.0,65.6766,65.8194,65.5516,65.5516,82054.0
2022-08-01 11:05:00,73.45,73.5,73.38,73.45,49870.0,65.5516,65.5962,65.4892,65.5516,49870.0
2022-08-01 11:10:00,73.45,73.49,73.37,73.42,52442.0,65.5516,65.5873,65.4802,65.5249,52442.0
2022-08-01 11:15:00,73.42,73.5,73.3,73.31,52539.0,65.5249,65.5962,65.4178,65.4267,52539.0
2022-08-01 11:20:00,73.31,73.63,73.3,73.63,51021.0,65.4267,65.7123,65.4178,65.7123,51021.0
2022-08-01 11:25:00,73.64,73.75,73.6,73.75,42661.0,65.7212,65.8194,65.6855,65.8194,42661.0
2022-08-01 11:30:00,73.75,73.8,73.72,73.75,45724.0,65.8194,65.864,65.7926,65.8194,45724.0
2022-08-01 11:35:00,73.76,73.81,73.7,73.71,33777.0,65.8283,65.8729,65.7747,65.7837,33777.0
2022-08-01 11:40:00,73.72,73.82,73.7,73.81,27377.0,65.7926,65.8818,65.7747,65.8729,27377.0
2022-08-01 11:45:00,73.81,73.81,73.73,73.81,24809.0,65.8729,65.8729,65.8015,65.8729,24809.0
2022-08-01 11:50:00,73.81,73.81,73.7,73.71,23943.0,65.8729,65.8729,65.7747,65.7837,23943.0
2022-08-01 11:55:00,73.71,73.75,73.69,73.72,43578.0,65.7837,65.8194,65.7658,65.7926,43578.0
2022-08-01 12:00:00,73.71,73.74,73.66,73.68,39601.0,65.7837,65.8104,65.739,65.7569,39601.0
2022-08-01 12:05:00,73.68,73.7,73.62,73.63,15474.0,65.7569,65.7747,65.7033,65.7123,15474.0
2022-08-01 12:10:00,73.63,73.66,73.59,73.6,20316.0,65.7123,65.739,65.6766,65.6855,20316.0
2022-08-01 12:15:00,73.6,73.68,73.56,73.67,22100.0,65.6855,65.7569,65.6498,65.748,22100.0
2022-08-01 12:20:00,73.68,73.75,73.65,73.75,34138.0,65.7569,65.8194,65.7301,65.8194,34138.0
2022-08-01 12:25:00,73.74,73.79,73.74,73.78,24793.0,65.8104,65.8551,65.8104,65.8461,24793.0
2022-08-01 12:30:00,73.78,73.93,73.77,73.9,40200.0,65.8461,65.98,65.8372,65.9532,40200.0
2022-08-01 12:35:00,73.9,74.12,73.89,74.11,53929.0,65.9532,66.1496,65.9443,66.1407,53929.0
2022-08-01 12:40:00,74.1,74.15,74.06,74.11,49080.0,66.1317,66.1764,66.096,66.1407,49080.0
2022-08-01 12:45:00,74.11,74.17,74.07,74.09,24533.0,66.1407,66.1942,66.105,66.1228,24533.0
2022-08-01 12:50:00,74.09,74.09,74.04,74.08,19199.0,66.1228,66.1228,66.0782,66.1139,19199.0
2022-08-01 12:55:00,74.07,74.13,74.04,74.13,20755.0,66.105,66.1585,66.0782,66.1585,20755.0
2022-08-01 13:00:00,74.13,74.13,74.02,74.03,27214.0,66.1585,66.1585,66.0603,66.0693,27214.0
2022-08-01 13:05:00,74.03,74.15,74.01,74.1,24681.0,66.0693,66.1764,66.0514,66.1317,24681.0
2022-08-01 13:10:00,74.09,74.14,74.05,74.14,20745.0,66.1228,66.1674,66.0871,66.1674,20745.0
2022-08-01 13:15:00,74.15,74.16,74.11,74.12,28585.0,66.1764,66.1853,66.1407,66.1496,28585.0
2022-08-01 13:20:00,74.12,74.12,74.03,74.05,31606.0,66.1496,66.1496,66.0693,66.0871,31606.0
2022-08-01 13:25:00,74.05,74.1,74.01,74.01,27237.0,66.0871,66.1317,66.0514,66.0514,27237.0
2022-08-01 13:30:00,74.02,74.04,73.98,73.98,34635.0,66.0603,66.0782,66.0246,66.0246,34635.0
2022-08-01 13:35:00,73.98,74.02,73.96,73.99,21263.0,66.0246,66.0603,66.0068,66.0336,21263.0
2022-08-01 13:40:00,74.0,74.0,73.91,73.94,28965.0,66.0425,66.0425,65.9622,65.9889,28965.0
2022-08-01 13:45:00,73.93,73.93,73.82,73.87,42720.0,65.98,65.98,65.8818,65.9265,42720.0
2022-08-01 13:50:00,73.87,73.87,73.79,73.8,23012.0,65.9265,65.9265,65.8551,65.864,23012.0
2022-08-01 13:55:00,73.8,73.85,73.75,73.83,41270.0,65.864,65.9086,65.8194,65.8908,41270.0
2022-08-01 14:00:00,73.82,73.82,73.72,73.75,24648.0,65.8818,65.8818,65.7926,65.8194,24648.0
2022-08-01 14:05:00,73.74,73.78,73.71,73.77,39548.0,65.8104,65.8461,65.7837,65.8372,39548.0
2022-08-01 14:10:00,73.78,73.78,73.68,73.71,45181.0,65.8461,65.8461,65.7569,65.7837,45181.0
2022-08-01 14:15:00,73.7,73.72,73.59,73.6,29051.0,65.7747,65.7926,65.6766,65.6855,29051.0
2022-08-01 14:20:00,73.6,73.61,73.53,73.56,44997.0,65.6855,65.6944,65.623,65.6498,44997.0
2022-08-01 14:25:00,73.56,73.6,73.51,73.58,62382.0,65.6498,65.6855,65.6052,65.6676,62382.0
2022-08-01 14:30:00,73.57,73.64,73.57,73.63,36762.0,65.6587,65.7212,65.6587,65.7123,36762.0
2022-08-01 14:35:00,73.63,73.66,73.61,73.66,33998.0,65.7123,65.739,65.6944,65.739,33998.0
2022-08-01 14:40:00,73.65,73.67,73.58,73.58,40588.0,65.7301,65.748,65.6676,65.6676,40588.0
2022-08-01 14:45:00,73.59,73.62,73.54,73.55,45452.0,65.6766,65.7033,65.6319,65.6409,45452.0
2022-08-01 14:50:00,73.54,73.61,73.53,73.59,46351.0,65.6319,65.6944,65.623,65.6766,46351.0
2022-08-01 14:55:00,73.59,73.68,73.58,73.65,37095.0,65.6766,65.7569,65.6676,65.7301,37095.0
2022-08-01 15:00:00,73.66,73.66,73.59,73.64,36270.0,65.739,65.739,65.6766,65.7212,36270.0
2022-08-01 15:05:00,73.63,73.66,73.58,73.63,25223.0,65.7123,65.739,65.6676,65.7123,25223.0
2022-08-01 15:10:00,73.63,73.68,73.61,73.67,59846.0,65.7123,65.7569,65.6944,65.748,59846.0
2022-08-01 15:15:00,73.67,73.69,73.64,73.67,36575.0,65.748,65.7658,65.7212,65.748,36575.0
2022-08-01 15:20:00,73.66,73.7,73.63,73.7,44140.0,65.739,65.7747,65.7123,65.7747,44140.0
2022-08-01 15:25:00,73.7,73.71,73.64,73.69,45771.0,65.7747,65.7837,65.7212,65.7658,45771.0
2022-08-01 15:30:00,73.68,73.74,73.67,73.73,51411.0,65.7569,65.8104,65.748,65.8015,51411.0
2022-08-01 15:35:00,73.72,73.78,73.71,73.77,92888.0,65.7926,65.8461,65.7837,65.8372,92888.0
2022-08-01 15:40:00,73.77,73.78,73.67,73.67,94488.0,65.8372,65.8461,65.748,65.748,94488.0
2022-08-01 15:45:00,73.67,73.68,73.62,73.63,93724.0,65.748,65.7569,65.7033,65.7123,93724.0
2022-08-01 15:50:00,73.63,73.68,73.56,73.59,117965.0,65.7123,65.7569,65.6498,65.6766,117965.0
2022-08-01 15:55:00,73.6,73.68,73.53,73.61,253835.0,65.6855,65.7569,65.623,65.6944,253835.0
2022-08-02 09:30:00,74.18,74.27,73.9,74.04,212030.0,66.2031,66.2834,65.9532,66.0782,212030.0
2022-08-02 09:35:00,74.03,74.16,73.89,73.95,60115.0,66.0693,66.1853,65.9443,65.9979,60115.0
2022-08-02 09:40:00,73.95,73.98,73.8,73.9,73485.0,65.9979,66.0246,65.864,65.9532,73485.0
2022-08-02 09:45:00,73.91,73.98,73.86,73.95,64778.0,65.9622,66.0246,65.9175,65.9979,64778.0
2022-08-02 09:50:00,73.95,74.07,73.87,74.06,51332.0,65.9979,66.105,65.9265,66.096,51332.0
2022-08-02 09:55:00,74.04,74.23,74.04,74.2,91176.0,66.0782,66.2477,66.0782,66.221,91176.0
2022-08-02 10:00:00,74.2,74.27,74.11,74.22,81880.0,66.221,66.2834,66.1407,66.2388,81880.0
2022-08-02 10:05:00,74.23,74.25,74.18,74.2,86656.0,66.2477,66.2656,66.2031,66.221,86656.0
2022-08-02 10:10:00,74.2,74.33,74.09,74.24,162802.0,66.221,66.337,66.1228,66.2567,162802.0
2022-08-02 10:15:00,74.24,74.55,74.23,74.53,116881.0,66.2567,66.5333,66.2477,66.5155,116881.0
2022-08-02 10:20:00,74.53,74.62,74.49,74.53,91355.0,66.5155,66.5958,66.4798,66.5155,91355.0
2022-08-02 10:25:00,74.52,74.54,74.45,74.51,62166.0,66.5066,66.5244,66.4441,66.4976,62166.0
2022-08-02 10:30:00,74.52,74.73,74.5,74.71,143230.0,66.5066,66.694,66.4887,66.6761,143230.0
2022-08-02 10:35:00,74.7,74.7,74.48,74.52,43416.0,66.6672,66.6672,66.4709,66.5066,43416.0
2022-08-02 10:40:00,74.52,74.59,74.51,74.59,49195.0,66.5066,66.569,66.4976,66.569,49195.0
2022-08-02 10:45:00,74.59,74.67,74.56,74.64,55193.0,66.569,66.6404,66.5423,66.6137,55193.0
2022-08-02 10:50:00,74.65,74.73,74.64,74.66,62667.0,66.6226,66.694,66.6137,66.6315,62667.0
2022-08-02 10:55:00,74.67,74.7,74.63,74.65,36336.0,66.6404,66.6672,66.6047,66.6226,36336.0
2022-08-02 11:00:00,74.65,74.71,74.59,74.59,44557.0,66.6226,66.6761,66.569,66.569,44557.0
2022-08-02 11:05:00,74.59,74.6,74.49,74.53,37632.0,66.569,66.578,66.4798,66.5155,37632.0
2022-08-02 11:10:00,74.54,74.56,74.46,74.55,30262.0,66.5244,66.5423,66.453,66.5333,30262.0
2022-08-02 11:15:00,74.55,74.59,74.4,74.51,59245.0,66.5333,66.569,66.3995,66.4976,59245.0
2022-08-02 11:20:00,74.5,74.51,74.35,74.38,39795.0,66.4887,66.4976,66.3548,66.3816,39795.0
2022-08-02 11:25:00,74.38,74.44,74.31,74.41,53670.0,66.3816,66.4352,66.3191,66.4084,53670.0
2022-08-02 11:30:00,74.41,74.42,74.31,74.35,31849.0,66.4084,66.4173,66.3191,66.3548,31849.0
2022-08-02 11:35:00,74.34,74.41,74.31,74.31,22753.0,66.3459,66.4084,66.3191,66.3191,22753.0
2022-08-02 11:40:00,74.31,74.37,74.28,74.34,38429.0,66.3191,66.3727,66.2924,66.3459,38429.0
2022-08-02 11:45:00,74.34,74.35,74.3,74.32,31879.0,66.3459,66.3548,66.3102,66.3281,31879.0
2022-08-02 11:50:00,74.31,74.32,74.23,74.25,25965.0,66.3191,66.3281,66.2477,66.2656,25965.0
2022-08-02 11:55:00,74.26,74.31,74.25,74.27,34686.0,66.2745,66.3191,66.2656,66.2834,34686.0
2022-08-02 12:00:00,74.27,74.3,74.2,74.2,38333.0,66.2834,66.3102,66.221,66.221,38333.0
2022-08-02 12:05:00,74.2,74.22,74.17,74.18,26470.0,66.221,66.2388,66.1942,66.2031,26470.0
2022-08-02 12:10:00,74.18,74.18,74.11,74.16,40798.0,66.2031,66.2031,66.1407,66.1853,40798.0
2022-08-02 12:15:00,74.17,74.24,74.14,74.18,28731.0,66.1942,66.2567,66.1674,66.2031,28731.0
2022-08-02 12:20:00,74.18,74.19,74.12,74.17,39583.0,66.2031,66.2121,66.1496,66.1942,39583.0
2022-08-02 12:25:00,74.18,74.18,74.07,74.12,26228.0,66.2031,66.2031,66.105,66.1496,26228.0
2022-08-02 12:30:00,74.12,74.12,74.04,74.06,31201.0,66.1496,66.1496,66.0782,66.096,31201.0
2022-08-02 12:35:00,74.07,74.09,74.03,74.06,30890.0,66.105,66.1228,66.0693,66.096,30890.0
2022-08-02 12:40:00,74.06,74.08,73.96,74.04,34135.0,66.096,66.1139,66.0068,66.0782,34135.0
2022-08-02 12:45:00,74.03,74.07,74.0,74.05,42003.0,66.0693,66.105,66.0425,66.0871,42003.0
2022-08-02 12:50:00,74.04,74.2,74.02,74.18,61221.0,66.0782,66.221,66.0603,66.2031,61221.0
2022-08-02 12:55:00,74.17,74.18,74.09,74.12,39697.0,66.1942,66.2031,66.1228,66.1496,39697.0
2022-08-02 13:00:00,74.12,74.12,73.99,74.02,23500.0,66.1496,66.1496,66.0336,66.0603,23500.0
2022-08-02 13:05:00,74.02,74.02,73.96,74.0,39109.0,66.0603,66.0603,66.0068,66.0425,39109.0
2022-08-02 13:10:00,74.0,74.01,73.86,73.87,37687.0,66.0425,66.0514,65.9175,65.9265,37687.0
2022-08-02 13:15:00,73.88,73.94,73.87,73.93,30639.0,65.9354,65.9889,65.9265,65.98,30639.0
2022-08-02 13:20:00,73.92,73.93,73.77,73.81,45899.0,65.9711,65.98,65.8372,65.8729,45899.0
2022-08-02 13:25:00,73.8,73.81,73.7,73.75,27782.0,65.864,65.8729,65.7747,65.8194,27782.0
2022-08-02 13:30:00,73.75,73.78,73.71,73.77,41467.0,65.8194,65.8461,65.7837,65.8372,41467.0
2022-08-02 13:35:00,73.76,73.79,73.72,73.75,35197.0,65.8283,65.8551,65.7926,65.8194,35197.0
2022-08-02 13:40:00,73.76,73.77,73.66,73.7,44010.0,65.8283,65.8372,65.739,65.7747,44010.0
2022-08-02 13:45:00,73.7,73.73,73.6,73.62,45098.0,65.7747,65.8015,65.6855,65.7033,45098.0
2022-08-02 13:50:00,73.62,73.67,73.57,73.58,50653.0,65.7033,65.748,65.6587,65.6676,50653.0
2022-08-02 13:55:00,73.58,73.62,73.56,73.59,40937.0,65.6676,65.7033,65.6498,65.6766,40937.0
2022-08-02 14:00:00,73.59,73.62,73.53,73.57,47022.0,65.6766,65.7033,65.623,65.6587,47022.0
2022-08-02 14:05:00,73.56,73.67,73.56,73.67,39315.0,65.6498,65.748,65.6498,65.748,39315.0
2022-08-02 14:10:00,73.67,73.68,73.6,73.65,35050.0,65.748,65.7569,65.6855,65.7301,35050.0
2022-08-02 14:15:00,73.65,73.65,73.56,73.56,36186.0,65.7301,65.7301,65.6498,65.6498,36186.0
2022-08-02 14:20:00,73.56,73.65,73.54,73.63,45038.0,65.6498,65.7301,65.6319,65.7123,45038.0
2022-08-02 14:25:00,73.63,73.7,73.62,73.7,36566.0,65.7123,65.7747,65.7033,65.7747,36566.0
2022-08-02 14:30:00,73.7,73.75,73.68,73.69,49335.0,65.7747,65.8194,65.7569,65.7658,49335.0
2022-08-02 14:35:00,73.69,73.72,73.65,73.68,38650.0,65.7658,65.7926,65.7301,65.7569,38650.0
2022-08-02 14:40:00,73.68,73.73,73.64,73.65,33045.0,65.7569,65.8015,65.7212,65.7301,33045.0
2022-08-02 14:45:00,73.64,73.66,73.54,73.56,115666.0,65.7212,65.739,65.6319,65.6498,115666.0
2022-08-02 14:50:00,73.56,73.6,73.55,73.57,47452.0,65.6498,65.6855,65.6409,65.6587,47452.0
2022-08-02 14:55:00,73.56,73.58,73.53,73.56,60477.0,65.6498,65.6676,65.623,65.6498,60477.0
2022-08-02 15:00:00,73.57,73.62,73.54,73.56,55159.0,65.6587,65.7033,65.6319,65.6498,55159.0
2022-08-02 15:05:00,73.56,73.59,73.49,73.51,42665.0,65.6498,65.6766,65.5873,65.6052,42665.0
2022-08-02 15:10:00,73.51,73.51,73.43,73.45,74142.0,65.6052,65.6052,65.5338,65.5516,74142.0
2022-08-02 15:15:00,73.45,73.46,73.36,73.39,54633.0,65.5516,65.5606,65.4713,65.4981,54633.0
2022-08-02 15:20:00,73.38,73.43,73.36,73.41,56533.0,65.4892,65.5338,65.4713,65.5159,56533.0
2022-08-02 15:25:00,73.4,73.42,73.37,73.39,82366.0,65.507,65.5249,65.4802,65.4981,82366.0
2022-08-02 15:30:00,73.4,73.41,73.32,73.34,123153.0,65.507,65.5159,65.4356,65.4535,123153.0
2022-08-02 15:35:00,73.34,73.38,73.31,73.34,151517.0,65.4535,65.4892,65.4267,65.4535,151517.0
2022-08-02 15:40:00,73.34,73.34,73.26,73.31,145922.0,65.4535,65.4535,65.3821,65.4267,145922.0
2022-08-02 15:45:00,73.3,73.35,73.28,73.31,119999.0,65.4178,65.4624,65.3999,65.4267,119999.0
2022-08-02 15:50:00,73.31,73.34,73.25,73.28,176708.0,65.4267,65.4535,65.3731,65.3999,176708.0
2022-08-02 15:55:00,73.28,73.3,73.24,73.29,336390.0,65.3999,65.4178,65.3642,65.4088,336390.0
2022-08-03 09:30:00,73.3,73.36,73.07,73.07,173539.0,65.4178,65.4713,65.2125,65.2125,173539.0
2022-08-03 09:35:00,73.09,73.26,73.02,73.05,76130.0,65.2303,65.3821,65.1679,65.1946,76130.0
2022-08-03 09:40:00,73.06,73.12,72.88,72.99,80075.0,65.2036,65.2571,65.0429,65.1411,80075.0
2022-08-03 09:45:00,73.0,73.23,72.9,73.15,63393.0,65.15,65.3553,65.0608,65.2839,63393.0
2022-08-03 09:50:00,73.13,73.16,72.98,72.98,52575.0,65.266,65.2928,65.1322,65.1322,52575.0
2022-08-03 09:55:00,73.0,73.06,72.91,73.04,44682.0,65.15,65.2036,65.0697,65.1857,44682.0
2022-08-03 10:00:00,73.02,73.04,72.89,73.03,56442.0,65.1679,65.1857,65.0518,65.1768,56442.0
2022-08-03 10:05:00,73.04,73.08,72.94,72.98,47263.0,65.1857,65.2214,65.0965,65.1322,47263.0
2022-08-03 10:10:00,72.98,73.03,72.93,72.98,39600.0,65.1322,65.1768,65.0875,65.1322,39600.0
2022-08-03 10:15:00,72.97,73.04,72.93,72.97,59747.0,65.1232,65.1857,65.0875,65.1232,59747.0
2022-08-03 10:20:00,72.99,73.06,72.95,72.97,48363.0,65.1411,65.2036,65.1054,65.1232,48363.0
2022-08-03 10:25:00,72.96,73.01,72.88,72.9,57737.0,65.1143,65.1589,65.0429,65.0608,57737.0
2022-08-03 10:30:00,72.89,73.02,72.87,72.92,137792.0,65.0518,65.1679,65.034,65.0786,137792.0
2022-08-03 10:35:00,72.92,72.97,72.8,72.81,87359.0,65.0786,65.1232,64.9715,64.9804,87359.0
2022-08-03 10:40:00,72.81,73.01,72.81,73.0,38696.0,64.9804,65.1589,64.9804,65.15,38696.0
2022-08-03 10:45:00,73.01,73.21,73.0,73.21,74304.0,65.1589,65.3374,65.15,65.3374,74304.0
2022-08-03 10:50:00,73.21,73.22,73.16,73.2,34855.0,65.3374,65.3464,65.2928,65.3285,34855.0
2022-08-03 10:55:00,73.2,73.23,73.1,73.23,59085.0,65.3285,65.3553,65.2393,65.3553,59085.0
2022-08-03 11:00:00,73.24,73.25,73.17,73.2,101309.0,65.3642,65.3731,65.3017,65.3285,101309.0
2022-08-03 11:05:00,73.2,73.21,73.16,73.2,48232.0,65.3285,65.3374,65.2928,65.3285,48232.0
2022-08-03 11:10:00,73.19,73.21,73.12,73.13,57683.0,65.3196,65.3374,65.2571,65.266,57683.0
2022-08-03 11:15:00,73.13,73.16,73.01,73.01,39760.0,65.266,65.2928,65.1589,65.1589,39760.0
2022-08-03 11:20:00,73.01,73.07,72.98,73.05,37599.0,65.1589,65.2125,65.1322,65.1946,37599.0
2022-08-03 11:25:00,73.05,73.1,73.03,73.05,42413.0,65.1946,65.2393,65.1768,65.1946,42413.0
2022-08-03 11:30:00,73.06,73.2,73.05,73.19,176749.0,65.2036,65.3285,65.1946,65.3196,176749.0
2022-08-03 11:35:00,73.18,73.22,73.15,73.22,35855.0,65.3107,65.3464,65.2839,65.3464,35855.0
2022-08-03 11:40:00,73.22,73.27,73.22,73.23,56354.0,65.3464,65.391,65.3464,65.3553,56354.0
2022-08-03 11:45:00,73.22,73.22,73.1,73.11,30511.0,65.3464,65.3464,65.2393,65.2482,30511.0
2022-08-03 11:50:00,73.1,73.17,73.09,73.16,25610.0,65.2393,65.3017,65.2303,65.2928,25610.0
2022-08-03 11:55:00,73.15,73.31,73.14,73.3,60911.0,65.2839,65.4267,65.275,65.4178,60911.0
2022-08-03 12:00:00,73.31,73.41,73.22,73.39,51078.0,65.4267,65.5159,65.3464,65.4981,51078.0
2022-08-03 12:05:00,73.39,73.41,73.33,73.4,16502.0,65.4981,65.5159,65.4445,65.507,16502.0
2022-08-03 12:10:00,73.39,73.46,73.39,73.44,26644.0,65.4981,65.5606,65.4981,65.5427,26644.0
2022-08-03 12:15:00,73.43,73.44,73.35,73.39,23395.0,65.5338,65.5427,65.4624,65.4981,23395.0
2022-08-03 12:20:00,73.4,73.49,73.4,73.45,29669.0,65.507,65.5873,65.507,65.5516,29669.0
2022-08-03 12:25:00,73.45,73.49,73.39,73.44,31027.0,65.5516,65.5873,65.4981,65.5427,31027.0
2022-08-03 12:30:00,73.44,73.5,73.41,73.49,40495.0,65.5427,65.5962,65.5159,65.5873,40495.0
2022-08-03 12:35:00,73.5,73.51,73.43,73.46,20936.0,65.5962,65.6052,65.5338,65.5606,20936.0
2022-08-03 12:40:00,73.45,73.45,73.37,73.37,27103.0,65.5516,65.5516,65.4802,65.4802,27103.0
2022-08-03 12:45:00,73.37,73.43,73.37,73.43,24854.0,65.4802,65.5338,65.4802,65.5338,24854.0
2022-08-03 12:50:00,73.43,73.44,73.32,73.37,16915.0,65.5338,65.5427,65.4356,65.4802,16915.0
2022-08-03 12:55:00,73.37,73.4,73.36,73.37,22002.0,65.4802,65.507,65.4713,65.4802,22002.0
2022-08-03 13:00:00,73.36,73.36,73.3,73.34,24048.0,65.4713,65.4713,65.4178,65.4535,24048.0
2022-08-03 13:05:00,73.34,73.35,73.21,73.23,24182.0,65.4535,65.4624,65.3374,65.3553,24182.0
2022-08-03 13:10:00,73.23,73.25,73.2,73.22,20121.0,65.3553,65.3731,65.3285,65.3464,20121.0
2022-08-03 13:15:00,73.22,73.23,73.14,73.16,16147.0,65.3464,65.3553,65.275,65.2928,16147.0
2022-08-03 13:20:00,73.17,73.18,73.08,73.08,60174.0,65.3017,65.3107,65.2214,65.2214,60174.0
2022-08-03 13:25:00,73.09,73.11,73.06,73.08,111177.0,65.2303,65.2482,65.2036,65.2214,111177.0
2022-08-03 13:30:00,73.08,73.13,73.07,73.12,123293.0,65.2214,65.266,65.2125,65.2571,123293.0
2022-08-03 13:35:00,73.12,73.12,73.06,73.08,39323.0,65.2571,65.2571,65.2036,65.2214,39323.0
2022-08-03 13:40:00,73.08,73.09,72.96,72.99,95720.0,65.2214,65.2303,65.1143,65.1411,95720.0
2022-08-03 13:45:00,73.01,73.01,72.91,72.94,45802.0,65.1589,65.1589,65.0697,65.0965,45802.0
2022-08-03 13:50:00,72.94,72.99,72.83,72.85,42712.0,65.0965,65.1411,64.9983,65.0161,42712.0
2022-08-03 13:55:00,72.84,72.88,72.8,72.84,26852.0,65.0072,65.0429,64.9715,65.0072,26852.0
2022-08-03 14:00:00,72.83,72.89,72.79,72.83,34856.0,64.9983,65.0518,64.9626,64.9983,34856.0
2022-08-03 14:05:00,72.83,72.83,72.67,72.71,59775.0,64.9983,64.9983,64.8555,64.8912,59775.0
2022-08-03 14:10:00,72.72,72.76,72.68,72.75,40694.0,64.9001,64.9358,64.8644,64.9269,40694.0
2022-08-03 14:15:00,72.75,72.76,72.62,72.67,48958.0,64.9269,64.9358,64.8109,64.8555,48958.0
2022-08-03 14:20:00,72.67,72.68,72.6,72.65,36627.0,64.8555,64.8644,64.793,64.8377,36627.0
2022-08-03 14:25:00,72.66,72.73,72.63,72.7,75154.0,64.8466,64.9091,64.8198,64.8823,75154.0
2022-08-03 14:30:00,72.69,72.76,72.67,72.7,43166.0,64.8734,64.9358,64.8555,64.8823,43166.0
2022-08-03 14:35:00,72.7,72.74,72.66,72.69,34811.0,64.8823,64.918,64.8466,64.8734,34811.0
2022-08-03 14:40:00,72.69,72.72,72.66,72.7,31148.0,64.8734,64.9001,64.8466,64.8823,31148.0
2022-08-03 14:45:00,72.7,72.77,72.68,72.77,71642.0,64.8823,64.9447,64.8644,64.9447,71642.0
2022-08-03 14:50:00,72.76,72.81,72.74,72.77,50554.0,64.9358,64.9804,64.918,64.9447,50554.0
2022-08-03 14:55:00,72.76,72.84,72.75,72.81,73938.0,64.9358,65.0072,64.9269,64.9804,73938.0
2022-08-03 15:00:00,72.81,72.93,72.8,72.91,74155.0,64.9804,65.0875,64.9715,65.0697,74155.0
2022-08-03 15:05:00,72.92,72.97,72.91,72.96,68322.0,65.0786,65.1232,65.0697,65.1143,68322.0
2022-08-03 15:10:00,72.95,73.03,72.95,72.98,69159.0,65.1054,65.1768,65.1054,65.1322,69159.0
2022-08-03 15:15:00,72.99,73.07,72.99,73.01,50212.0,65.1411,65.2125,65.1411,65.1589,50212.0
2022-08-03 15:20:00,73.0,73.03,72.99,73.0,46781.0,65.15,65.1768,65.1411,65.15,46781.0
2022-08-03 15:25:00,73.0,73.06,72.98,73.05,190879.0,65.15,65.2036,65.1322,65.1946,190879.0
2022-08-03 15:30:00,73.05,73.2,73.05,73.19,62716.0,65.1946,65.3285,65.1946,65.3196,62716.0
2022-08-03 15:35:00,73.19,73.22,73.15,73.16,480726.0,65.3196,65.3464,65.2839,65.2928,480726.0
2022-08-03 15:40:00,73.16,73.24,73.14,73.2,120946.0,65.2928,65.3642,65.275,65.3285,120946.0
2022-08-03 15:45:00,73.2,73.2,73.11,73.14,138615.0,65.3285,65.3285,65.2482,65.275,138615.0
2022-08-03 15:50:00,73.14,73.16,72.98,73.0,200626.0,65.275,65.2928,65.1322,65.15,200626.0
2022-08-03 15:55:00,73.0,73.04,72.97,73.0,508643.0,65.15,65.1857,65.1232,65.15,508643.0
2022-08-04 09:30:00,72.79,72.95,72.29,72.56,349004.0,64.9626,65.1054,64.5164,64.7573,349004.0
2022-08-04 09:35:00,72.56,72.6,72.32,72.39,226698.0,64.7573,64.793,64.5431,64.6056,226698.0
2022-08-04 09:40:00,72.39,72.45,72.25,72.31,193026.0,64.6056,64.6592,64.4807,64.5342,193026.0
2022-08-04 09:45:00,72.32,72.36,72.09,72.27,209034.0,64.5431,64.5788,64.3379,64.4985,209034.0
2022-08-04 09:50:00,72.24,72.71,72.17,72.71,134073.0,64.4717,64.8912,64.4093,64.8912,134073.0
2022-08-04 09:55:00,72.72,72.85,72.67,72.69,99206.0,64.9001,65.0161,64.8555,64.8734,99206.0
2022-08-04 10:00:00,72.69,72.74,72.6,72.72,97612.0,64.8734,64.918,64.793,64.9001,97612.0
2022-08-04 10:05:00,72.72,72.8,72.58,72.58,52474.0,64.9001,64.9715,64.7752,64.7752,52474.0
2022-08-04 10:10:00,72.58,72.71,72.58,72.63,46619.0,64.7752,64.8912,64.7752,64.8198,46619.0
2022-08-04 10:15:00,72.63,72.66,72.47,72.5,62213.0,64.8198,64.8466,64.677,64.7038,62213.0
2022-08-04 10:20:00,72.5,72.5,72.18,72.22,58889.0,64.7038,64.7038,64.4182,64.4539,58889.0
2022-08-04 10:25:00,72.23,72.34,72.23,72.28,103394.0,64.4628,64.561,64.4628,64.5074,103394.0
2022-08-04 10:30:00,72.27,72.29,72.13,72.21,111070.0,64.4985,64.5164,64.3736,64.445,111070.0
2022-08-04 10:35:00,72.22,72.39,72.21,72.3,159166.0,64.4539,64.6056,64.445,64.5253,159166.0
2022-08-04 10:40:00,72.31,72.46,72.3,72.41,38240.0,64.5342,64.6681,64.5253,64.6235,38240.0
2022-08-04 10:45:00,72.4,72.53,72.36,72.5,44330.0,64.6145,64.7306,64.5788,64.7038,44330.0
2022-08-04 10:50:00,72.51,72.59,72.5,72.55,32023.0,64.7127,64.7841,64.7038,64.7484,32023.0
2022-08-04 10:55:00,72.55,72.6,72.51,72.57,34535.0,64.7484,64.793,64.7127,64.7663,34535.0
2022-08-04 11:00:00,72.58,72.6,72.4,72.41,21597.0,64.7752,64.793,64.6145,64.6235,21597.0
2022-08-04 11:05:00,72.41,72.45,72.35,72.36,48884.0,64.6235,64.6592,64.5699,64.5788,48884.0
2022-08-04 11:10:00,72.36,72.45,72.33,72.37,111983.0,64.5788,64.6592,64.5521,64.5878,111983.0
2022-08-04 11:15:00,72.36,72.37,72.27,72.3,52944.0,64.5788,64.5878,64.4985,64.5253,52944.0
2022-08-04 11:20:00,72.3,72.39,72.29,72.31,27682.0,64.5253,64.6056,64.5164,64.5342,27682.0
2022-08-04 11:25:00,72.3,72.33,72.25,72.27,27732.0,64.5253,64.5521,64.4807,64.4985,27732.0
2022-08-04 11:30:00,72.27,72.31,72.23,72.29,38377.0,64.4985,64.5342,64.4628,64.5164,38377.0
2022-08-04 11:35:00,72.29,72.29,72.14,72.15,40516.0,64.5164,64.5164,64.3825,64.3914,40516.0
2022-08-04 11:40:00,72.14,72.14,72.06,72.08,65783.0,64.3825,64.3825,64.3111,64.3289,65783.0
2022-08-04 11:45:00,72.09,72.11,72.04,72.11,54245.0,64.3379,64.3557,64.2932,64.3557,54245.0
2022-08-04 11:50:00,72.11,72.15,72.03,72.07,96387.0,64.3557,64.3914,64.2843,64.32,96387.0
2022-08-04 11:55:00,72.09,72.18,72.08,72.18,56465.0,64.3379,64.4182,64.3289,64.4182,56465.0
2022-08-04 12:00:00,72.19,72.19,72.08,72.09,67468.0,64.4271,64.4271,64.3289,64.3379,67468.0
2022-08-04 12:05:00,72.08,72.13,72.03,72.11,55177.0,64.3289,64.3736,64.2843,64.3557,55177.0
2022-08-04 12:10:00,72.1,72.12,72.05,72.07,49576.0,64.3468,64.3646,64.3022,64.32,49576.0
2022-08-04 12:15:00,72.06,72.07,71.97,72.06,58571.0,64.3111,64.32,64.2308,64.3111,58571.0
2022-08-04 12:20:00,72.05,72.07,72.02,72.06,30426.0,64.3022,64.32,64.2754,64.3111,30426.0
2022-08-04 12:25:00,72.06,72.14,72.05,72.13,41404.0,64.3111,64.3825,64.3022,64.3736,41404.0
2022-08-04 12:30:00,72.12,72.23,72.1,72.21,106779.0,64.3646,64.4628,64.3468,64.445,106779.0
2022-08-04 12:35:00,72.2,72.26,72.2,72.23,47263.0,64.436,64.4896,64.436,64.4628,47263.0
2022-08-04 12:40:00,72.24,72.31,72.24,72.24,35969.0,64.4717,64.5342,64.4717,64.4717,35969.0
2022-08-04 12:45:00,72.25,72.26,72.2,72.2,86861.0,64.4807,64.4896,64.436,64.436,86861.0
2022-08-04 12:50:00,72.2,72.23,72.17,72.19,38663.0,64.436,64.4628,64.4093,64.4271,38663.0
2022-08-04 12:55:00,72.19,72.2,72.17,72.17,36199.0,64.4271,64.436,64.4093,64.4093,36199.0
2022-08-04 13:00:00,72.17,72.19,72.14,72.14,34777.0,64.4093,64.4271,64.3825,64.3825,34777.0
2022-08-04 13:05:00,72.14,72.19,72.14,72.17,34360.0,64.3825,64.4271,64.3825,64.4093,34360.0
2022-08-04 13:10:00,72.17,72.26,72.15,72.2,45667.0,64.4093,64.4896,64.3914,64.436,45667.0
2022-08-04 13:15:00,72.2,72.26,72.17,72.23,25691.0,64.436,64.4896,64.4093,64.4628,25691.0
2022-08-04 13:20:00,72.23,72.26,72.19,72.2,110534.0,64.4628,64.4896,64.4271,64.436,110534.0
2022-08-04 13:25:00,72.2,72.25,72.19,72.23,39746.0,64.436,64.4807,64.4271,64.4628,39746.0
2022-08-04 13:30:00,72.22,72.26,72.21,72.26,34062.0,64.4539,64.4896,64.445,64.4896,34062.0
2022-08-04 13:35:00,72.26,72.26,72.23,72.25,41799.0,64.4896,64.4896,64.4628,64.4807,41799.0
2022-08-04 13:40:00,72.25,72.26,72.2,72.24,37561.0,64.4807,64.4896,64.436,64.4717,37561.0
2022-08-04 13:45:00,72.23,72.24,72.19,72.21,46841.0,64.4628,64.4717,64.4271,64.445,46841.0
2022-08-04 13:50:00,72.2,72.23,72.19,72.22,27330.0,64.436,64.4628,64.4271,64.4539,27330.0
2022-08-04 13:55:00,72.22,72.26,72.19,72.23,24157.0,64.4539,64.4896,64.4271,64.4628,24157.0
2022-08-04 14:00:00,72.23,72.26,72.23,72.26,33514.0,64.4628,64.4896,64.4628,64.4896,33514.0
2022-08-04 14:05:00,72.26,72.26,72.2,72.24,80548.0,64.4896,64.4896,64.436,64.4717,80548.0
2022-08-04 14:10:00,72.24,72.26,72.21,72.25,37326.0,64.4717,64.4896,64.445,64.4807,37326.0
2022-08-04 14:15:00,72.25,72.25,72.21,72.25,43170.0,64.4807,64.4807,64.445,64.4807,43170.0
2022-08-04 14:20:00,72.25,72.29,72.21,72.28,72827.0,64.4807,64.5164,64.445,64.5074,72827.0
2022-08-04 14:25:00,72.28,72.37,72.28,72.33,69826.0,64.5074,64.5878,64.5074,64.5521,69826.0
2022-08-04 14:30:00,72.33,72.41,72.3,72.36,42891.0,64.5521,64.6235,64.5253,64.5788,42891.0
2022-08-04 14:35:00,72.36,72.39,72.31,72.39,66651.0,64.5788,64.6056,64.5342,64.6056,66651.0
2022-08-04 14:40:00,72.39,72.41,72.35,72.36,33139.0,64.6056,64.6235,64.5699,64.5788,33139.0
2022-08-04 14:45:00,72.36,72.36,72.26,72.29,60785.0,64.5788,64.5788,64.4896,64.5164,60785.0
2022-08-04 14:50:00,72.3,72.31,72.27,72.28,52667.0,64.5253,64.5342,64.4985,64.5074,52667.0
2022-08-04 14:55:00,72.28,72.31,72.26,72.28,46214.0,64.5074,64.5342,64.4896,64.5074,46214.0
2022-08-04 15:00:00,72.28,72.34,72.28,72.32,35971.0,64.5074,64.561,64.5074,64.5431,35971.0
2022-08-04 15:05:00,72.32,72.33,72.27,72.28,46224.0,64.5431,64.5521,64.4985,64.5074,46224.0
2022-08-04 15:10:00,72.28,72.31,72.25,72.29,48175.0,64.5074,64.5342,64.4807,64.5164,48175.0
2022-08-04 15:15:00,72.29,72.31,72.27,72.3,58453.0,64.5164,64.5342,64.4985,64.5253,58453.0
2022-08-04 15:20:00,72.3,72.34,72.29,72.31,46802.0,64.5253,64.561,64.5164,64.5342,46802.0
2022-08-04 15:25:00,72.31,72.36,72.27,72.34,51287.0,64.5342,64.5788,64.4985,64.561,51287.0
2022-08-04 15:30:00,72.33,72.34,72.27,72.31,75900.0,64.5521,64.561,64.4985,64.5342,75900.0
2022-08-04 15:35:00,72.31,72.37,72.26,72.27,128414.0,64.5342,64.5878,64.4896,64.4985,128414.0
2022-08-04 15:40:00,72.27,72.28,72.19,72.21,155119.0,64.4985,64.5074,64.4271,64.445,155119.0
2022-08-04 15:45:00,72.21,72.23,72.13,72.15,151488.0,64.445,64.4628,64.3736,64.3914,151488.0
2022-08-04 15:50:00,72.15,72.18,72.08,72.14,164019.0,64.3914,64.4182,64.3289,64.3825,164019.0
2022-08-04 15:55:00,72.14,72.14,72.0,72.13,443676.0,64.3825,64.3825,64.2576,64.3736,443676.0
2022-08-05 09:30:00,71.98,72.09,71.71,71.86,239962.0,64.2397,64.3379,63.9987,64.1326,239962.0
2022-08-05 09:35:00,71.86,71.97,71.76,71.97,160444.0,64.1326,64.2308,64.0434,64.2308,160444.0
2022-08-05 09:40:00,71.97,72.28,71.93,72.14,101361.0,64.2308,64.5074,64.1951,64.3825,101361.0
2022-08-05 09:45:00,72.15,72.29,72.07,72.09,82300.0,64.3914,64.5164,64.32,64.3379,82300.0
2022-08-05 09:50:00,72.09,72.22,72.05,72.17,65296.0,64.3379,64.4539,64.3022,64.4093,65296.0
2022-08-05 09:55:00,72.17,72.18,72.03,72.11,77560.0,64.4093,64.4182,64.2843,64.3557,77560.0
2022-08-05 10:00:00,72.11,72.17,71.97,72.06,102361.0,64.3557,64.4093,64.2308,64.3111,102361.0
2022-08-05 10:05:00,72.07,72.17,72.01,72.07,84299.0,64.32,64.4093,64.2665,64.32,84299.0
2022-08-05 10:10:00,72.08,72.09,71.88,71.89,59642.0,64.3289,64.3379,64.1505,64.1594,59642.0
2022-08-05 10:15:00,71.88,72.0,71.79,71.83,78363.0,64.1505,64.2576,64.0701,64.1058,78363.0
2022-08-05 10:20:00,71.84,71.88,71.74,71.81,56705.0,64.1148,64.1505,64.0255,64.088,56705.0
2022-08-05 10:25:00,71.82,71.91,71.78,71.88,102286.0,64.0969,64.1772,64.0612,64.1505,102286.0
2022-08-05 10:30:00,71.88,71.99,71.81,71.94,49443.0,64.1505,64.2486,64.088,64.204,49443.0
2022-08-05 10:35:00,71.93,72.05,71.9,72.02,44313.0,64.1951,64.3022,64.1683,64.2754,44313.0
2022-08-05 10:40:00,72.0,72.02,71.86,71.9,61672.0,64.2576,64.2754,64.1326,64.1683,61672.0
2022-08-05 10:45:00,71.89,71.95,71.83,71.89,122414.0,64.1594,64.2129,64.1058,64.1594,122414.0
2022-08-05 10:50:00,71.89,72.04,71.85,72.02,90380.0,64.1594,64.2932,64.1237,64.2754,90380.0
2022-08-05 10:55:00,72.03,72.21,72.01,72.2,95621.0,64.2843,64.445,64.2665,64.436,95621.0
2022-08-05 11:00:00,72.2,72.22,72.07,72.09,49415.0,64.436,64.4539,64.32,64.3379,49415.0
2022-08-05 11:05:00,72.09,72.25,72.08,72.24,45808.0,64.3379,64.4807,64.3289,64.4717,45808.0
2022-08-05 11:10:00,72.24,72.36,72.22,72.35,129900.0,64.4717,64.5788,64.4539,64.5699,129900.0
2022-08-05 11:15:00,72.34,72.35,72.21,72.23,75401.0,64.561,64.5699,64.445,64.4628,75401.0
2022-08-05 11:20:00,72.23,72.28,72.18,72.26,87007.0,64.4628,64.5074,64.4182,64.4896,87007.0
2022-08-05 11:25:00,72.26,72.31,72.24,72.31,53549.0,64.4896,64.5342,64.4717,64.5342,53549.0
2022-08-05 11:30:00,72.31,72.34,72.18,72.24,87393.0,64.5342,64.561,64.4182,64.4717,87393.0
2022-08-05 11:35:00,72.23,72.29,72.18,72.28,35255.0,64.4628,64.5164,64.4182,64.5074,35255.0
2022-08-05 11:40:00,72.28,72.31,72.22,72.28,45152.0,64.5074,64.5342,64.4539,64.5074,45152.0
2022-08-05 11:45:00,72.27,72.27,72.17,72.19,39066.0,64.4985,64.4985,64.4093,64.4271,39066.0
2022-08-05 11:50:00,72.19,72.21,72.16,72.2,24575.0,64.4271,64.445,64.4003,64.436,24575.0
2022-08-05 11:55:00,72.2,72.25,72.2,72.22,43508.0,64.436,64.4807,64.436,64.4539,43508.0
2022-08-05 12:00:00,72.23,72.24,72.08,72.13,53634.0,64.4628,64.4717,64.3289,64.3736,53634.0
2022-08-05 12:05:00,72.13,72.15,72.04,72.09,40716.0,64.3736,64.3914,64.2932,64.3379,40716.0
2022-08-05 12:10:00,72.09,72.2,72.09,72.17,59580.0,64.3379,64.436,64.3379,64.4093,59580.0
2022-08-05 12:15:00,72.18,72.24,72.16,72.21,71712.0,64.4182,64.4717,64.4003,64.445,71712.0
2022-08-05 12:20:00,72.21,72.26,72.18,72.21,72528.0,64.445,64.4896,64.4182,64.445,72528.0
2022-08-05 12:25:00,72.21,72.21,72.14,72.19,96384.0,64.445,64.445,64.3825,64.4271,96384.0
2022-08-05 12:30:00,72.19,72.32,72.18,72.29,48322.0,64.4271,64.5431,64.4182,64.5164,48322.0
2022-08-05 12:35:00,72.28,72.31,72.09,72.16,185557.0,64.5074,64.5342,64.3379,64.4003,185557.0
2022-08-05 12:40:00,72.16,72.27,72.13,72.22,37684.0,64.4003,64.4985,64.3736,64.4539,37684.0
2022-08-05 12:45:00,72.22,72.25,72.12,72.14,46184.0,64.4539,64.4807,64.3646,64.3825,46184.0
2022-08-05 12:50:00,72.14,72.2,72.12,72.17,33742.0,64.3825,64.436,64.3646,64.4093,33742.0
2022-08-05 12:55:00,72.17,72.19,72.14,72.17,23114.0,64.4093,64.4271,64.3825,64.4093,23114.0
2022-08-05 13:00:00,72.17,72.18,72.13,72.17,53519.0,64.4093,64.4182,64.3736,64.4093,53519.0
2022-08-05 13:05:00,72.17,72.17,72.03,72.04,52687.0,64.4093,64.4093,64.2843,64.2932,52687.0
2022-08-05 13:10:00,72.05,72.1,72.04,72.1,34727.0,64.3022,64.3468,64.2932,64.3468,34727.0
2022-08-05 13:15:00,72.1,72.1,72.01,72.03,54432.0,64.3468,64.3468,64.2665,64.2843,54432.0
2022-08-05 13:20:00,72.02,72.02,71.96,72.0,33457.0,64.2754,64.2754,64.2219,64.2576,33457.0
2022-08-05 13:25:00,72.0,72.06,71.96,71.96,38465.0,64.2576,64.3111,64.2219,64.2219,38465.0
2022-08-05 13:30:00,71.96,72.01,71.95,72.01,34683.0,64.2219,64.2665,64.2129,64.2665,34683.0
2022-08-05 13:35:00,72.01,72.11,71.99,72.11,33050.0,64.2665,64.3557,64.2486,64.3557,33050.0
2022-08-05 13:40:00,72.1,72.13,72.08,72.11,46784.0,64.3468,64.3736,64.3289,64.3557,46784.0
2022-08-05 13:45:00,72.11,72.21,72.1,72.21,95237.0,64.3557,64.445,64.3468,64.445,95237.0
2022-08-05 13:50:00,72.2,72.28,72.18,72.2,56398.0,64.436,64.5074,64.4182,64.436,56398.0
2022-08-05 13:55:00,72.21,72.22,72.07,72.2,153319.0,64.445,64.4539,64.32,64.436,153319.0
2022-08-05 14:00:00,72.2,72.21,72.14,72.2,80001.0,64.436,64.445,64.3825,64.436,80001.0
2022-08-05 14:05:00,72.2,72.2,72.07,72.17,165761.0,64.436,64.436,64.32,64.4093,165761.0
2022-08-05 14:10:00,72.17,72.18,72.01,72.01,38869.0,64.4093,64.4182,64.2665,64.2665,38869.0
2022-08-05 14:15:00,72.01,72.05,71.97,72.0,66113.0,64.2665,64.3022,64.2308,64.2576,66113.0
2022-08-05 14:20:00,72.0,72.04,71.94,71.95,51921.0,64.2576,64.2932,64.204,64.2129,51921.0
2022-08-05 14:25:00,71.96,72.01,71.91,71.92,67272.0,64.2219,64.2665,64.1772,64.1862,67272.0
2022-08-05 14:30:00,71.92,71.98,71.9,71.94,71298.0,64.1862,64.2397,64.1683,64.204,71298.0
2022-08-05 14:35:00,71.93,71.97,71.89,71.92,57080.0,64.1951,64.2308,64.1594,64.1862,57080.0
2022-08-05 14:40:00,71.92,71.92,71.83,71.9,55340.0,64.1862,64.1862,64.1058,64.1683,55340.0
2022-08-05 14:45:00,71.9,71.9,71.84,71.85,53584.0,64.1683,64.1683,64.1148,64.1237,53584.0
2022-08-05 14:50:00,71.85,71.93,71.84,71.9,51962.0,64.1237,64.1951,64.1148,64.1683,51962.0
2022-08-05 14:55:00,71.9,71.91,71.82,71.83,163667.0,64.1683,64.1772,64.0969,64.1058,163667.0
2022-08-05 15:00:00,71.83,71.95,71.83,71.95,51618.0,64.1058,64.2129,64.1058,64.2129,51618.0
2022-08-05 15:05:00,71.94,72.01,71.9,72.0,54658.0,64.204,64.2665,64.1683,64.2576,54658.0
2022-08-05 15:10:00,72.0,72.08,71.97,72.02,56494.0,64.2576,64.3289,64.2308,64.2754,56494.0
2022-08-05 15:15:00,72.03,72.1,71.98,72.0,46066.0,64.2843,64.3468,64.2397,64.2576,46066.0
2022-08-05 15:20:00,72.0,72.01,71.96,72.01,99612.0,64.2576,64.2665,64.2219,64.2665,99612.0
2022-08-05 15:25:00,72.01,72.02,71.98,72.01,62277.0,64.2665,64.2754,64.2397,64.2665,62277.0
2022-08-05 15:30:00,72.0,72.11,71.99,72.09,80780.0,64.2576,64.3557,64.2486,64.3379,80780.0
2022-08-05 15:35:00,72.09,72.15,72.09,72.13,113886.0,64.3379,64.3914,64.3379,64.3736,113886.0
2022-08-05 15:40:00,72.14,72.18,72.08,72.08,173037.0,64.3825,64.4182,64.3289,64.3289,173037.0
2022-08-05 15:45:00,72.09,72.14,72.06,72.12,233753.0,64.3379,64.3825,64.3111,64.3646,233753.0
2022-08-05 15:50:00,72.11,72.14,72.08,72.11,248217.0,64.3557,64.3825,64.3289,64.3557,248217.0
2022-08-05 15:55:00,72.11,72.15,72.07,72.11,517369.0,64.3557,64.3914,64.32,64.3557,517369.0
2022-08-08 09:30:00,71.98,72.4,71.9,72.19,347906.0,64.2397,64.6145,64.1683,64.4271,347906.0
2022-08-08 09:35:00,72.19,72.37,72.05,72.26,183446.0,64.4271,64.5878,64.3022,64.4896,183446.0
2022-08-08 09:40:00,72.25,72.43,72.21,72.34,145263.0,64.4807,64.6413,64.445,64.561,145263.0
2022-08-08 09:45:00,72.33,72.52,72.31,72.43,122346.0,64.5521,64.7216,64.5342,64.6413,122346.0
2022-08-08 09:50:00,72.45,72.57,72.34,72.54,74795.0,64.6592,64.7663,64.561,64.7395,74795.0
2022-08-08 09:55:00,72.53,72.58,72.45,72.51,90876.0,64.7306,64.7752,64.6592,64.7127,90876.0
2022-08-08 10:00:00,72.51,72.56,72.37,72.44,55789.0,64.7127,64.7573,64.5878,64.6502,55789.0
2022-08-08 10:05:00,72.45,72.59,72.43,72.47,159031.0,64.6592,64.7841,64.6413,64.677,159031.0
2022-08-08 10:10:00,72.48,72.66,72.47,72.63,116610.0,64.6859,64.8466,64.677,64.8198,116610.0
2022-08-08 10:15:00,72.63,72.82,72.63,72.76,140603.0,64.8198,64.9894,64.8198,64.9358,140603.0
2022-08-08 10:20:00,72.77,72.79,72.65,72.71,58790.0,64.9447,64.9626,64.8377,64.8912,58790.0
2022-08-08 10:25:00,72.72,72.81,72.68,72.81,66781.0,64.9001,64.9804,64.8644,64.9804,66781.0
2022-08-08 10:30:00,72.81,72.89,72.79,72.87,86460.0,64.9804,65.0518,64.9626,65.034,86460.0
2022-08-08 10:35:00,72.88,72.89,72.79,72.85,75331.0,65.0429,65.0518,64.9626,65.0161,75331.0
2022-08-08 10:40:00,72.85,72.9,72.84,72.87,76971.0,65.0161,65.0608,65.0072,65.034,76971.0
2022-08-08 10:45:00,72.88,72.96,72.88,72.93,64451.0,65.0429,65.1143,65.0429,65.0875,64451.0
2022-08-08 10:50:00,72.93,73.0,72.87,72.98,110395.0,65.0875,65.15,65.034,65.1322,110395.0
2022-08-08 10:55:00,72.98,73.0,72.93,72.94,61080.0,65.1322,65.15,65.0875,65.0965,61080.0
2022-08-08 11:00:00,72.94,73.08,72.93,73.08,113169.0,65.0965,65.2214,65.0875,65.2214,113169.0
2022-08-08 11:05:00,73.08,73.11,73.01,73.02,61215.0,65.2214,65.2482,65.1589,65.1679,61215.0
2022-08-08 11:10:00,73.01,73.07,72.98,73.06,62092.0,65.1589,65.2125,65.1322,65.2036,62092.0
2022-08-08 11:15:00,73.06,73.09,73.02,73.03,66735.0,65.2036,65.2303,65.1679,65.1768,66735.0
2022-08-08 11:20:00,73.04,73.04,72.96,73.01,47263.0,65.1857,65.1857,65.1143,65.1589,47263.0
2022-08-08 11:25:00,73.0,73.0,72.92,72.93,41524.0,65.15,65.15,65.0786,65.0875,41524.0
2022-08-08 11:30:00,72.93,72.94,72.78,72.82,55414.0,65.0875,65.0965,64.9537,64.9894,55414.0
2022-08-08 11:35:00,72.8,72.87,72.76,72.83,82779.0,64.9715,65.034,64.9358,64.9983,82779.0
2022-08-08 11:40:00,72.81,72.85,72.76,72.84,46899.0,64.9804,65.0161,64.9358,65.0072,46899.0
2022-08-08 11:45:00,72.84,72.94,72.81,72.89,63623.0,65.0072,65.0965,64.9804,65.0518,63623.0
2022-08-08 11:50:00,72.89,72.99,72.87,72.98,33856.0,65.0518,65.1411,65.034,65.1322,33856.0
2022-08-08 11:55:00,72.98,73.0,72.94,72.94,34823.0,65.1322,65.15,65.0965,65.0965,34823.0
2022-08-08 12:00:00,72.94,72.94,72.88,72.91,26098.0,65.0965,65.0965,65.0429,65.0697,26098.0
2022-08-08 12:05:00,72.92,72.94,72.82,72.82,44258.0,65.0786,65.0965,64.9894,64.9894,44258.0
2022-08-08 12:10:00,72.83,72.85,72.77,72.82,56394.0,64.9983,65.0161,64.9447,64.9894,56394.0
2022-08-08 12:15:00,72.82,72.82,72.75,72.78,46681.0,64.9894,64.9894,64.9269,64.9537,46681.0
2022-08-08 12:20:00,72.78,72.85,72.76,72.83,55121.0,64.9537,65.0161,64.9358,64.9983,55121.0
2022-08-08 12:25:00,72.82,72.84,72.76,72.77,37665.0,64.9894,65.0072,64.9358,64.9447,37665.0
2022-08-08 12:30:00,72.77,72.79,72.69,72.7,46182.0,64.9447,64.9626,64.8734,64.8823,46182.0
2022-08-08 12:35:00,72.7,72.71,72.6,72.61,70815.0,64.8823,64.8912,64.793,64.802,70815.0
2022-08-08 12:40:00,72.6,72.69,72.57,72.66,31098.0,64.793,64.8734,64.7663,64.8466,31098.0
2022-08-08 12:45:00,72.65,72.69,72.63,72.64,22124.0,64.8377,64.8734,64.8198,64.8287,22124.0
2022-08-08 12:50:00,72.64,72.66,72.61,72.62,22657.0,64.8287,64.8466,64.802,64.8109,22657.0
2022-08-08 12:55:00,72.63,72.71,72.63,72.7,25552.0,64.8198,64.8912,64.8198,64.8823,25552.0
2022-08-08 13:00:00,72.71,72.71,72.62,72.62,54699.0,64.8912,64.8912,64.8109,64.8109,54699.0
2022-08-08 13:05:00,72.63,72.65,72.55,72.57,20761.0,64.8198,64.8377,64.7484,64.7663,20761.0
2022-08-08 13:10:00,72.56,72.68,72.55,72.67,29418.0,64.7573,64.8644,64.7484,64.8555,29418.0
2022-08-08 13:15:00,72.68,72.73,72.67,72.71,35137.0,64.8644,64.9091,64.8555,64.8912,35137.0
2022-08-08 13:20:00,72.7,72.71,72.64,72.7,23965.0,64.8823,64.8912,64.8287,64.8823,23965.0
2022-08-08 13:25:00,72.71,72.75,72.68,72.68,50014.0,64.8912,64.9269,64.8644,64.8644,50014.0
2022-08-08 13:30:00,72.68,72.72,72.65,72.67,39732.0,64.8644,64.9001,64.8377,64.8555,39732.0
2022-08-08 13:35:00,72.67,72.75,72.65,72.75,59090.0,64.8555,64.9269,64.8377,64.9269,59090.0
2022-08-08 13:40:00,72.75,72.8,72.73,72.77,23250.0,64.9269,64.9715,64.9091,64.9447,23250.0
2022-08-08 13:45:00,72.78,72.87,72.77,72.86,57737.0,64.9537,65.034,64.9447,65.0251,57737.0
2022-08-08 13:50:00,72.84,72.87,72.84,72.87,29969.0,65.0072,65.034,65.0072,65.034,29969.0
2022-08-08 13:55:00,72.88,72.93,72.86,72.92,36550.0,65.0429,65.0875,65.0251,65.0786,36550.0
2022-08-08 14:00:00,72.92,72.96,72.86,72.88,38910.0,65.0786,65.1143,65.0251,65.0429,38910.0
2022-08-08 14:05:00,72.88,72.95,72.85,72.91,75864.0,65.0429,65.1054,65.0161,65.0697,75864.0
2022-08-08 14:10:00,72.92,72.92,72.85,72.88,34126.0,65.0786,65.0786,65.0161,65.0429,34126.0
2022-08-08 14:15:00,72.89,72.91,72.84,72.91,32331.0,65.0518,65.0697,65.0072,65.0697,32331.0
2022-08-08 14:20:00,72.92,72.92,72.87,72.88,32645.0,65.0786,65.0786,65.034,65.0429,32645.0
2022-08-08 14:25:00,72.88,72.96,72.87,72.96,39509.0,65.0429,65.1143,65.034,65.1143,39509.0
2022-08-08 14:30:00,72.96,73.05,72.95,73.04,54374.0,65.1143,65.1946,65.1054,65.1857,54374.0
2022-08-08 14:35:00,73.04,73.13,72.98,73.12,170146.0,65.1857,65.266,65.1322,65.2571,170146.0
2022-08-08 14:40:00,73.11,73.2,73.11,73.16,100056.0,65.2482,65.3285,65.2482,65.2928,100056.0
2022-08-08 14:45:00,73.16,73.23,73.14,73.2,88162.0,65.2928,65.3553,65.275,65.3285,88162.0
2022-08-08 14:50:00,73.21,73.21,73.16,73.18,62667.0,65.3374,65.3374,65.2928,65.3107,62667.0
2022-08-08 14:55:00,73.18,73.24,73.17,73.22,73587.0,65.3107,65.3642,65.3017,65.3464,73587.0
2022-08-08 15:00:00,73.22,73.25,73.2,73.24,58438.0,65.3464,65.3731,65.3285,65.3642,58438.0
2022-08-08 15:05:00,73.23,73.34,73.22,73.34,66812.0,65.3553,65.4535,65.3464,65.4535,66812.0
2022-08-08 15:10:00,73.34,73.42,73.32,73.42,63449.0,65.4535,65.5249,65.4356,65.5249,63449.0
2022-08-08 15:15:00,73.42,73.47,73.39,73.45,79854.0,65.5249,65.5695,65.4981,65.5516,79854.0
2022-08-08 15:20:00,73.46,73.49,73.44,73.47,79036.0,65.5606,65.5873,65.5427,65.5695,79036.0
2022-08-08 15:25:00,73.46,73.55,73.46,73.53,90061.0,65.5606,65.6409,65.5606,65.623,90061.0
2022-08-08 15:30:00,73.53,73.6,73.5,73.56,158612.0,65.623,65.6855,65.5962,65.6498,158612.0
2022-08-08 15:35:00,73.56,73.7,73.55,73.67,192572.0,65.6498,65.7747,65.6409,65.748,192572.0
2022-08-08 15:40:00,73.66,73.68,73.56,73.65,143049.0,65.739,65.7569,65.6498,65.7301,143049.0
2022-08-08 15:45:00,73.65,73.76,73.64,73.7,174986.0,65.7301,65.8283,65.7212,65.7747,174986.0
2022-08-08 15:50:00,73.69,73.82,73.66,73.8,396822.0,65.7658,65.8818,65.739,65.864,396822.0
2022-08-08 15:55:00,73.8,73.83,73.75,73.8,549279.0,65.864,65.8908,65.8194,65.864,549279.0
2022-08-09 09:30:00,74.1,74.52,74.09,74.52,248636.0,66.1317,66.5066,66.1228,66.5066,248636.0
2022-08-09 09:35:00,74.54,74.67,74.46,74.63,152680.0,66.5244,66.6404,66.453,66.6047,152680.0
2022-08-09 09:40:00,74.63,74.76,74.56,74.64,153889.0,66.6047,66.7208,66.5423,66.6137,153889.0
2022-08-09 09:45:00,74.63,74.78,74.59,74.62,142629.0,66.6047,66.7386,66.569,66.5958,142629.0
2022-08-09 09:50:00,74.61,74.64,74.47,74.53,67022.0,66.5869,66.6137,66.4619,66.5155,67022.0
2022-08-09 09:55:00,74.53,74.68,74.52,74.58,93819.0,66.5155,66.6494,66.5066,66.5601,93819.0
2022-08-09 10:00:00,74.59,74.61,74.47,74.48,62349.0,66.569,66.5869,66.4619,66.4709,62349.0
2022-08-09 10:05:00,74.5,74.56,74.48,74.53,42877.0,66.4887,66.5423,66.4709,66.5155,42877.0
2022-08-09 10:10:00,74.53,74.63,74.49,74.55,60565.0,66.5155,66.6047,66.4798,66.5333,60565.0
2022-08-09 10:15:00,74.55,74.56,74.25,74.34,81506.0,66.5333,66.5423,66.2656,66.3459,81506.0
2022-08-09 10:20:00,74.33,74.39,74.23,74.26,52114.0,66.337,66.3905,66.2477,66.2745,52114.0
2022-08-09 10:25:00,74.22,74.27,74.08,74.14,74805.0,66.2388,66.2834,66.1139,66.1674,74805.0
2022-08-09 10:30:00,74.15,74.2,74.11,74.12,126593.0,66.1764,66.221,66.1407,66.1496,126593.0
2022-08-09 10:35:00,74.11,74.25,74.06,74.23,103602.0,66.1407,66.2656,66.096,66.2477,103602.0
2022-08-09 10:40:00,74.24,74.41,74.23,74.31,62689.0,66.2567,66.4084,66.2477,66.3191,62689.0
2022-08-09 10:45:00,74.31,74.38,74.22,74.23,36701.0,66.3191,66.3816,66.2388,66.2477,36701.0
2022-08-09 10:50:00,74.23,74.29,74.18,74.27,65895.0,66.2477,66.3013,66.2031,66.2834,65895.0
2022-08-09 10:55:00,74.27,74.31,74.17,74.19,50419.0,66.2834,66.3191,66.1942,66.2121,50419.0
2022-08-09 11:00:00,74.19,74.24,74.18,74.24,50202.0,66.2121,66.2567,66.2031,66.2567,50202.0
2022-08-09 11:05:00,74.23,74.46,74.22,74.46,82504.0,66.2477,66.453,66.2388,66.453,82504.0
2022-08-09 11:10:00,74.46,74.65,74.45,74.64,63603.0,66.453,66.6226,66.4441,66.6137,63603.0
2022-08-09 11:15:00,74.64,74.69,74.59,74.67,74752.0,66.6137,66.6583,66.569,66.6404,74752.0
2022-08-09 11:20:00,74.68,74.74,74.66,74.73,60503.0,66.6494,66.7029,66.6315,66.694,60503.0
2022-08-09 11:25:00,74.74,74.9,74.73,74.82,84520.0,66.7029,66.8457,66.694,66.7743,84520.0
2022-08-09 11:30:00,74.82,74.9,74.81,74.87,98059.0,66.7743,66.8457,66.7654,66.8189,98059.0
2022-08-09 11:35:00,74.87,74.91,74.82,74.89,78911.0,66.8189,66.8546,66.7743,66.8368,78911.0
2022-08-09 11:40:00,74.9,75.01,74.88,74.98,153154.0,66.8457,66.9439,66.8279,66.9171,153154.0
2022-08-09 11:45:00,74.98,75.03,74.91,74.92,60683.0,66.9171,66.9617,66.8546,66.8636,60683.0
2022-08-09 11:50:00,74.91,75.01,74.91,75.01,47342.0,66.8546,66.9439,66.8546,66.9439,47342.0
2022-08-09 11:55:00,75.01,75.09,75.0,75.03,58532.0,66.9439,67.0153,66.9349,66.9617,58532.0
2022-08-09 12:00:00,75.04,75.24,75.04,75.2,67215.0,66.9706,67.1491,66.9706,67.1134,67215.0
2022-08-09 12:05:00,75.2,75.39,75.2,75.38,98881.0,67.1134,67.283,67.1134,67.2741,98881.0
2022-08-09 12:10:00,75.38,75.41,75.32,75.37,74687.0,67.2741,67.3009,67.2205,67.2652,74687.0
2022-08-09 12:15:00,75.37,75.52,75.35,75.48,82465.0,67.2652,67.399,67.2473,67.3633,82465.0
2022-08-09 12:20:00,75.48,75.48,75.3,75.35,83431.0,67.3633,67.3633,67.2027,67.2473,83431.0
2022-08-09 12:25:00,75.34,75.38,75.23,75.26,58892.0,67.2384,67.2741,67.1402,67.167,58892.0
2022-08-09 12:30:00,75.26,75.27,75.14,75.15,67712.0,67.167,67.1759,67.0599,67.0688,67712.0
2022-08-09 12:35:00,75.15,75.24,75.14,75.2,83267.0,67.0688,67.1491,67.0599,67.1134,83267.0
2022-08-09 12:40:00,75.19,75.2,75.12,75.18,35067.0,67.1045,67.1134,67.042,67.0956,35067.0
2022-08-09 12:45:00,75.17,75.21,75.16,75.17,44879.0,67.0867,67.1224,67.0777,67.0867,44879.0
2022-08-09 12:50:00,75.18,75.24,75.18,75.22,45579.0,67.0956,67.1491,67.0956,67.1313,45579.0
2022-08-09 12:55:00,75.22,75.26,75.21,75.23,34667.0,67.1313,67.167,67.1224,67.1402,34667.0
2022-08-09 13:00:00,75.24,75.26,75.18,75.2,72107.0,67.1491,67.167,67.0956,67.1134,72107.0
2022-08-09 13:05:00,75.2,75.24,75.2,75.23,45436.0,67.1134,67.1491,67.1134,67.1402,45436.0
2022-08-09 13:10:00,75.23,75.27,75.22,75.22,54824.0,67.1402,67.1759,67.1313,67.1313,54824.0
2022-08-09 13:15:00,75.22,75.23,75.15,75.2,46916.0,67.1313,67.1402,67.0688,67.1134,46916.0
2022-08-09 13:20:00,75.2,75.25,75.2,75.22,21875.0,67.1134,67.1581,67.1134,67.1313,21875.0
2022-08-09 13:25:00,75.22,75.23,75.15,75.17,24846.0,67.1313,67.1402,67.0688,67.0867,24846.0
2022-08-09 13:30:00,75.18,75.18,75.07,75.11,28440.0,67.0956,67.0956,66.9974,67.0331,28440.0
2022-08-09 13:35:00,75.11,75.12,75.0,75.03,45071.0,67.0331,67.042,66.9349,66.9617,45071.0
2022-08-09 13:40:00,75.02,75.02,74.93,74.98,34671.0,66.9528,66.9528,66.8725,66.9171,34671.0
2022-08-09 13:45:00,74.98,75.0,74.87,74.92,55176.0,66.9171,66.9349,66.8189,66.8636,55176.0
2022-08-09 13:50:00,74.93,74.95,74.88,74.91,33899.0,66.8725,66.8903,66.8279,66.8546,33899.0
2022-08-09 13:55:00,74.9,74.91,74.83,74.83,30307.0,66.8457,66.8546,66.7832,66.7832,30307.0
2022-08-09 14:00:00,74.83,74.88,74.81,74.86,39098.0,66.7832,66.8279,66.7654,66.81,39098.0
2022-08-09 14:05:00,74.86,74.89,74.83,74.87,31408.0,66.81,66.8368,66.7832,66.8189,31408.0
2022-08-09 14:10:00,74.87,74.98,74.85,74.95,76171.0,66.8189,66.9171,66.8011,66.8903,76171.0
2022-08-09 14:15:00,74.94,74.95,74.47,74.48,121830.0,66.8814,66.8903,66.4619,66.4709,121830.0
2022-08-09 14:20:00,74.48,74.71,74.48,74.69,81494.0,66.4709,66.6761,66.4709,66.6583,81494.0
2022-08-09 14:25:00,74.69,74.8,74.64,74.77,73970.0,66.6583,66.7565,66.6137,66.7297,73970.0
2022-08-09 14:30:00,74.77,74.77,74.65,74.69,76925.0,66.7297,66.7297,66.6226,66.6583,76925.0
2022-08-09 14:35:00,74.69,74.77,74.67,74.77,58195.0,66.6583,66.7297,66.6404,66.7297,58195.0
2022-08-09 14:40:00,74.73,74.75,74.69,74.72,47176.0,66.694,66.7118,66.6583,66.6851,47176.0
2022-08-09 14:45:00,74.71,74.84,74.7,74.83,35234.0,66.6761,66.7922,66.6672,66.7832,35234.0
2022-08-09 14:50:00,74.83,74.94,74.78,74.94,52172.0,66.7832,66.8814,66.7386,66.8814,52172.0
2022-08-09 14:55:00,74.93,74.95,74.89,74.91,57934.0,66.8725,66.8903,66.8368,66.8546,57934.0
2022-08-09 15:00:00,74.91,74.94,74.87,74.91,45950.0,66.8546,66.8814,66.8189,66.8546,45950.0
2022-08-09 15:05:00,74.92,74.98,74.91,74.98,39117.0,66.8636,66.9171,66.8546,66.9171,39117.0
2022-08-09 15:10:00,74.98,74.99,74.93,74.98,47362.0,66.9171,66.926,66.8725,66.9171,47362.0
2022-08-09 15:15:00,74.98,75.03,74.95,74.95,41271.0,66.9171,66.9617,66.8903,66.8903,41271.0
2022-08-09 15:20:00,74.95,75.06,74.94,75.06,119528.0,66.8903,66.9885,66.8814,66.9885,119528.0
2022-08-09 15:25:00,75.06,75.09,75.0,75.02,66313.0,66.9885,67.0153,66.9349,66.9528,66313.0
2022-08-09 15:30:00,75.02,75.03,75.0,75.01,111693.0,66.9528,66.9617,66.9349,66.9439,111693.0
2022-08-09 15:35:00,75.01,75.04,75.0,75.01,93752.0,66.9439,66.9706,66.9349,66.9439,93752.0
2022-08-09 15:40:00,75.02,75.03,74.86,74.86,197893.0,66.9528,66.9617,66.81,66.81,197893.0
2022-08-09 15:45:00,74.86,74.91,74.8,74.91,189591.0,66.81,66.8546,66.7565,66.8546,189591.0
2022-08-09 15:50:00,74.9,74.98,74.88,74.95,201559.0,66.8457,66.9171,66.8279,66.8903,201559.0
2022-08-09 15:55:00,74.94,74.98,74.82,74.98,413710.0,66.8814,66.9171,66.7743,66.9171,413710.0
2022-08-10 09:30:00,75.2,75.3,75.06,75.17,256978.0,67.1134,67.2027,66.9885,67.0867,256978.0
2022-08-10 09:35:00,75.18,75.32,75.04,75.05,195036.0,67.0956,67.2205,66.9706,66.9796,195036.0
2022-08-10 09:40:00,75.06,75.17,74.95,75.06,129199.0,66.9885,67.0867,66.8903,66.9885,129199.0
2022-08-10 09:45:00,75.05,75.1,74.91,74.92,88196.0,66.9796,67.0242,66.8546,66.8636,88196.0
2022-08-10 09:50:00,74.91,74.93,74.71,74.71,73693.0,66.8546,66.8725,66.6761,66.6761,73693.0
2022-08-10 09:55:00,74.71,74.86,74.63,74.82,80179.0,66.6761,66.81,66.6047,66.7743,80179.0
2022-08-10 10:00:00,74.81,74.82,74.45,74.51,146441.0,66.7654,66.7743,66.4441,66.4976,146441.0
2022-08-10 10:05:00,74.5,74.53,74.41,74.46,172485.0,66.4887,66.5155,66.4084,66.453,172485.0
2022-08-10 10:10:00,74.47,74.51,74.41,74.5,72225.0,66.4619,66.4976,66.4084,66.4887,72225.0
2022-08-10 10:15:00,74.48,74.53,74.43,74.5,66437.0,66.4709,66.5155,66.4262,66.4887,66437.0
2022-08-10 10:20:00,74.5,74.51,74.32,74.34,58172.0,66.4887,66.4976,66.3281,66.3459,58172.0
2022-08-10 10:25:00,74.36,74.49,74.35,74.43,44518.0,66.3638,66.4798,66.3548,66.4262,44518.0
2022-08-10 10:30:00,74.44,74.45,74.16,74.2,162625.0,66.4352,66.4441,66.1853,66.221,162625.0
2022-08-10 10:35:00,74.2,74.23,74.12,74.22,81802.0,66.221,66.2477,66.1496,66.2388,81802.0
2022-08-10 10:40:00,74.22,74.24,74.03,74.06,128991.0,66.2388,66.2567,66.0693,66.096,128991.0
2022-08-10 10:45:00,74.06,74.11,73.95,74.03,97017.0,66.096,66.1407,65.9979,66.0693,97017.0
2022-08-10 10:50:00,74.04,74.1,73.99,74.01,43177.0,66.0782,66.1317,66.0336,66.0514,43177.0
2022-08-10 10:55:00,74.01,74.14,74.0,74.12,96890.0,66.0514,66.1674,66.0425,66.1496,96890.0
2022-08-10 11:00:00,74.13,74.22,74.1,74.2,90711.0,66.1585,66.2388,66.1317,66.221,90711.0
2022-08-10 11:05:00,74.19,74.3,74.14,74.28,103414.0,66.2121,66.3102,66.1674,66.2924,103414.0
2022-08-10 11:10:00,74.28,74.31,74.21,74.22,70157.0,66.2924,66.3191,66.2299,66.2388,70157.0
2022-08-10 11:15:00,74.22,74.33,74.21,74.3,47753.0,66.2388,66.337,66.2299,66.3102,47753.0
2022-08-10 11:20:00,74.28,74.38,74.27,74.37,155609.0,66.2924,66.3816,66.2834,66.3727,155609.0
2022-08-10 11:25:00,74.37,74.43,74.35,74.4,52593.0,66.3727,66.4262,66.3548,66.3995,52593.0
2022-08-10 11:30:00,74.39,74.46,74.39,74.41,47566.0,66.3905,66.453,66.3905,66.4084,47566.0
2022-08-10 11:35:00,74.41,74.45,74.35,74.45,36146.0,66.4084,66.4441,66.3548,66.4441,36146.0
2022-08-10 11:40:00,74.45,74.45,74.34,74.36,50317.0,66.4441,66.4441,66.3459,66.3638,50317.0
2022-08-10 11:45:00,74.35,74.38,74.28,74.3,46270.0,66.3548,66.3816,66.2924,66.3102,46270.0
2022-08-10 11:50:00,74.29,74.36,74.24,74.35,52573.0,66.3013,66.3638,66.2567,66.3548,52573.0
2022-08-10 11:55:00,74.36,74.42,74.36,74.41,36391.0,66.3638,66.4173,66.3638,66.4084,36391.0
2022-08-10 12:00:00,74.42,74.44,74.35,74.41,63573.0,66.4173,66.4352,66.3548,66.4084,63573.0
2022-08-10 12:05:00,74.42,74.47,74.31,74.32,40252.0,66.4173,66.4619,66.3191,66.3281,40252.0
2022-08-10 12:10:00,74.31,74.36,74.26,74.36,43939.0,66.3191,66.3638,66.2745,66.3638,43939.0
2022-08-10 12:15:00,74.36,74.39,74.33,74.33,41815.0,66.3638,66.3905,66.337,66.337,41815.0
2022-08-10 12:20:00,74.33,74.37,74.28,74.31,34775.0,66.337,66.3727,66.2924,66.3191,34775.0
2022-08-10 12:25:00,74.31,74.33,74.26,74.28,39591.0,66.3191,66.337,66.2745,66.2924,39591.0
2022-08-10 12:30:00,74.28,74.36,74.26,74.32,83552.0,66.2924,66.3638,66.2745,66.3281,83552.0
2022-08-10 12:35:00,74.31,74.33,74.26,74.3,36551.0,66.3191,66.337,66.2745,66.3102,36551.0
2022-08-10 12:40:00,74.3,74.4,74.29,74.34,49307.0,66.3102,66.3995,66.3013,66.3459,49307.0
2022-08-10 12:45:00,74.34,74.42,74.33,74.4,30516.0,66.3459,66.4173,66.337,66.3995,30516.0
2022-08-10 12:50:00,74.4,74.46,74.39,74.41,48808.0,66.3995,66.453,66.3905,66.4084,48808.0
2022-08-10 12:55:00,74.4,74.43,74.38,74.41,47730.0,66.3995,66.4262,66.3816,66.4084,47730.0
2022-08-10 13:00:00,74.41,74.43,74.3,74.31,46166.0,66.4084,66.4262,66.3102,66.3191,46166.0
2022-08-10 13:05:00,74.3,74.31,74.26,74.27,41810.0,66.3102,66.3191,66.2745,66.2834,41810.0
2022-08-10 13:10:00,74.27,74.37,74.26,74.37,39256.0,66.2834,66.3727,66.2745,66.3727,39256.0
2022-08-10 13:15:00,74.36,74.36,74.28,74.28,31285.0,66.3638,66.3638,66.2924,66.2924,31285.0
2022-08-10 13:20:00,74.28,74.35,74.24,74.34,53537.0,66.2924,66.3548,66.2567,66.3459,53537.0
2022-08-10 13:25:00,74.34,74.44,74.34,74.4,61331.0,66.3459,66.4352,66.3459,66.3995,61331.0
2022-08-10 13:30:00,74.4,74.43,74.37,74.38,35921.0,66.3995,66.4262,66.3727,66.3816,35921.0
2022-08-10 13:35:00,74.38,74.46,74.37,74.45,47605.0,66.3816,66.453,66.3727,66.4441,47605.0
2022-08-10 13:40:00,74.45,74.48,74.44,74.47,38325.0,66.4441,66.4709,66.4352,66.4619,38325.0
2022-08-10 13:45:00,74.47,74.47,74.39,74.42,57830.0,66.4619,66.4619,66.3905,66.4173,57830.0
2022-08-10 13:50:00,74.42,74.43,74.35,74.36,45109.0,66.4173,66.4262,66.3548,66.3638,45109.0
2022-08-10 13:55:00,74.36,74.42,74.34,74.34,50963.0,66.3638,66.4173,66.3459,66.3459,50963.0
2022-08-10 14:00:00,74.34,74.41,74.33,74.36,61952.0,66.3459,66.4084,66.337,66.3638,61952.0
2022-08-10 14:05:00,74.35,74.4,74.33,74.4,44983.0,66.3548,66.3995,66.337,66.3995,44983.0
2022-08-10 14:10:00,74.4,74.43,74.38,74.4,25202.0,66.3995,66.4262,66.3816,66.3995,25202.0
2022-08-10 14:15:00,74.4,74.42,74.36,74.4,41199.0,66.3995,66.4173,66.3638,66.3995,41199.0
2022-08-10 14:20:00,74.4,74.42,74.36,74.39,47768.0,66.3995,66.4173,66.3638,66.3905,47768.0
2022-08-10 14:25:00,74.4,74.5,74.4,74.44,42018.0,66.3995,66.4887,66.3995,66.4352,42018.0
2022-08-10 14:30:00,74.44,74.45,74.42,74.44,36599.0,66.4352,66.4441,66.4173,66.4352,36599.0
2022-08-10 14:35:00,74.43,74.45,74.37,74.37,34503.0,66.4262,66.4441,66.3727,66.3727,34503.0
2022-08-10 14:40:00,74.37,74.39,74.34,74.36,36453.0,66.3727,66.3905,66.3459,66.3638,36453.0
2022-08-10 14:45:00,74.36,74.37,74.32,74.36,41758.0,66.3638,66.3727,66.3281,66.3638,41758.0
2022-08-10 14:50:00,74.35,74.4,74.28,74.3,37860.0,66.3548,66.3995,66.2924,66.3102,37860.0
2022-08-10 14:55:00,74.29,74.34,74.28,74.34,47643.0,66.3013,66.3459,66.2924,66.3459,47643.0
2022-08-10 15:00:00,74.34,74.42,74.33,74.41,87264.0,66.3459,66.4173,66.337,66.4084,87264.0
2022-08-10 15:05:00,74.41,74.53,74.39,74.53,72421.0,66.4084,66.5155,66.3905,66.5155,72421.0
2022-08-10 15:10:00,74.53,74.58,74.51,74.55,76790.0,66.5155,66.5601,66.4976,66.5333,76790.0
2022-08-10 15:15:00,74.54,74.54,74.47,74.5,51698.0,66.5244,66.5244,66.4619,66.4887,51698.0
2022-08-10 15:20:00,74.51,74.57,74.5,74.56,55488.0,66.4976,66.5512,66.4887,66.5423,55488.0
2022-08-10 15:25:00,74.56,74.6,74.55,74.59,65379.0,66.5423,66.578,66.5333,66.569,65379.0
2022-08-10 15:30:00,74.59,74.62,74.54,74.61,86371.0,66.569,66.5958,66.5244,66.5869,86371.0
2022-08-10 15:35:00,74.61,74.66,74.59,74.65,94927.0,66.5869,66.6315,66.569,66.6226,94927.0
2022-08-10 15:40:00,74.65,74.8,74.64,74.79,114645.0,66.6226,66.7565,66.6137,66.7475,114645.0
2022-08-10 15:45:00,74.78,74.85,74.73,74.85,161328.0,66.7386,66.8011,66.694,66.8011,161328.0
2022-08-10 15:50:00,74.86,74.86,74.74,74.77,222369.0,66.81,66.81,66.7029,66.7297,222369.0
2022-08-10 15:55:00,74.77,74.92,74.75,74.84,651124.0,66.7297,66.8636,66.7118,66.7922,651124.0
2022-08-11 09:30:00,74.39,74.77,74.33,74.71,215446.0,66.3905,66.7297,66.337,66.6761,215446.0
2022-08-11 09:35:00,74.72,74.91,74.62,74.9,118524.0,66.6851,66.8546,66.5958,66.8457,118524.0
2022-08-11 09:40:00,74.91,75.01,74.82,74.91,87265.0,66.8546,66.9439,66.7743,66.8546,87265.0
2022-08-11 09:45:00,74.89,75.0,74.81,74.95,73062.0,66.8368,66.9349,66.7654,66.8903,73062.0
2022-08-11 09:50:00,74.96,75.15,74.9,75.13,75901.0,66.8992,67.0688,66.8457,67.051,75901.0
2022-08-11 09:55:00,75.12,75.16,74.99,75.15,56115.0,67.042,67.0777,66.926,67.0688,56115.0
2022-08-11 10:00:00,75.16,75.16,74.93,75.03,88843.0,67.0777,67.0777,66.8725,66.9617,88843.0
2022-08-11 10:05:00,75.04,75.2,75.04,75.14,66742.0,66.9706,67.1134,66.9706,67.0599,66742.0
2022-08-11 10:10:00,75.14,75.16,75.01,75.02,57723.0,67.0599,67.0777,66.9439,66.9528,57723.0
2022-08-11 10:15:00,75.02,75.02,74.89,74.89,73537.0,66.9528,66.9528,66.8368,66.8368,73537.0
2022-08-11 10:20:00,74.9,75.08,74.87,75.06,96639.0,66.8457,67.0063,66.8189,66.9885,96639.0
2022-08-11 10:25:00,75.07,75.25,75.07,75.19,52779.0,66.9974,67.1581,66.9974,67.1045,52779.0
2022-08-11 10:30:00,75.19,75.47,75.19,75.47,61454.0,67.1045,67.3544,67.1045,67.3544,61454.0
2022-08-11 10:35:00,75.48,75.52,75.32,75.33,68802.0,67.3633,67.399,67.2205,67.2295,68802.0
2022-08-11 10:40:00,75.33,75.44,75.3,75.42,78023.0,67.2295,67.3276,67.2027,67.3098,78023.0
2022-08-11 10:45:00,75.42,75.43,75.28,75.28,48202.0,67.3098,67.3187,67.1848,67.1848,48202.0
2022-08-11 10:50:00,75.29,75.41,75.25,75.39,71605.0,67.1938,67.3009,67.1581,67.283,71605.0
2022-08-11 10:55:00,75.39,75.4,75.19,75.33,39171.0,67.283,67.2919,67.1045,67.2295,39171.0
2022-08-11 11:00:00,75.31,75.32,75.23,75.23,24267.0,67.2116,67.2205,67.1402,67.1402,24267.0
2022-08-11 11:05:00,75.23,75.3,75.17,75.22,74001.0,67.1402,67.2027,67.0867,67.1313,74001.0
2022-08-11 11:10:00,75.22,75.31,75.21,75.27,24910.0,67.1313,67.2116,67.1224,67.1759,24910.0
2022-08-11 11:15:00,75.28,75.38,75.26,75.36,28656.0,67.1848,67.2741,67.167,67.2562,28656.0
2022-08-11 11:20:00,75.36,75.49,75.35,75.47,36491.0,67.2562,67.3723,67.2473,67.3544,36491.0
2022-08-11 11:25:00,75.48,75.48,75.39,75.4,36095.0,67.3633,67.3633,67.283,67.2919,36095.0
2022-08-11 11:30:00,75.4,75.4,75.22,75.23,37656.0,67.2919,67.2919,67.1313,67.1402,37656.0
2022-08-11 11:35:00,75.22,75.32,75.09,75.28,70099.0,67.1313,67.2205,67.0153,67.1848,70099.0
2022-08-11 11:40:00,75.28,75.28,75.19,75.2,26677.0,67.1848,67.1848,67.1045,67.1134,26677.0
2022-08-11 11:45:00,75.19,75.22,75.16,75.2,34060.0,67.1045,67.1313,67.0777,67.1134,34060.0
2022-08-11 11:50:00,75.2,75.33,75.18,75.33,33614.0,67.1134,67.2295,67.0956,67.2295,33614.0
2022-08-11 11:55:00,75.33,75.39,75.24,75.26,22499.0,67.2295,67.283,67.1491,67.167,22499.0
2022-08-11 12:00:00,75.26,75.31,75.23,75.28,23500.0,67.167,67.2116,67.1402,67.1848,23500.0
2022-08-11 12:05:00,75.28,75.29,75.2,75.23,16651.0,67.1848,67.1938,67.1134,67.1402,16651.0
2022-08-11 12:10:00,75.23,75.27,75.17,75.17,26910.0,67.1402,67.1759,67.0867,67.0867,26910.0
2022-08-11 12:15:00,75.17,75.3,75.16,75.3,25412.0,67.0867,67.2027,67.0777,67.2027,25412.0
2022-08-11 12:20:00,75.3,75.34,75.2,75.22,30423.0,67.2027,67.2384,67.1134,67.1313,30423.0
2022-08-11 12:25:00,75.23,75.24,75.18,75.23,35934.0,67.1402,67.1491,67.0956,67.1402,35934.0
2022-08-11 12:30:00,75.24,75.25,75.19,75.2,25455.0,67.1491,67.1581,67.1045,67.1134,25455.0
2022-08-11 12:35:00,75.2,75.23,75.17,75.17,48176.0,67.1134,67.1402,67.0867,67.0867,48176.0
2022-08-11 12:40:00,75.17,75.19,75.1,75.13,20776.0,67.0867,67.1045,67.0242,67.051,20776.0
2022-08-11 12:45:00,75.13,75.18,75.1,75.12,24881.0,67.051,67.0956,67.0242,67.042,24881.0
2022-08-11 12:50:00,75.1,75.12,75.02,75.07,34066.0,67.0242,67.042,66.9528,66.9974,34066.0
2022-08-11 12:55:00,75.08,75.09,75.04,75.07,20104.0,67.0063,67.0153,66.9706,66.9974,20104.0
2022-08-11 13:00:00,75.06,75.08,75.01,75.02,25313.0,66.9885,67.0063,66.9439,66.9528,25313.0
2022-08-11 13:05:00,75.03,75.03,74.97,75.0,35476.0,66.9617,66.9617,66.9082,66.9349,35476.0
2022-08-11 13:10:00,75.0,75.11,74.99,75.09,30562.0,66.9349,67.0331,66.926,67.0153,30562.0
2022-08-11 13:15:00,75.1,75.21,75.09,75.21,28461.0,67.0242,67.1224,67.0153,67.1224,28461.0
2022-08-11 13:20:00,75.21,75.29,75.2,75.25,23331.0,67.1224,67.1938,67.1134,67.1581,23331.0
2022-08-11 13:25:00,75.26,75.26,75.12,75.13,30835.0,67.167,67.167,67.042,67.051,30835.0
2022-08-11 13:30:00,75.12,75.12,75.05,75.1,45974.0,67.042,67.042,66.9796,67.0242,45974.0
2022-08-11 13:35:00,75.11,75.12,74.98,74.98,17657.0,67.0331,67.042,66.9171,66.9171,17657.0
2022-08-11 13:40:00,74.97,74.98,74.86,74.87,21165.0,66.9082,66.9171,66.81,66.8189,21165.0
2022-08-11 13:45:00,74.87,74.88,74.8,74.82,20692.0,66.8189,66.8279,66.7565,66.7743,20692.0
2022-08-11 13:50:00,74.82,74.83,74.75,74.78,21389.0,66.7743,66.7832,66.7118,66.7386,21389.0
2022-08-11 13:55:00,74.78,74.81,74.75,74.76,31476.0,66.7386,66.7654,66.7118,66.7208,31476.0
2022-08-11 14:00:00,74.76,74.76,74.67,74.69,24606.0,66.7208,66.7208,66.6404,66.6583,24606.0
2022-08-11 14:05:00,74.69,74.69,74.61,74.63,28920.0,66.6583,66.6583,66.5869,66.6047,28920.0
2022-08-11 14:10:00,74.63,74.64,74.5,74.51,27425.0,66.6047,66.6137,66.4887,66.4976,27425.0
2022-08-11 14:15:00,74.51,74.53,74.48,74.5,23305.0,66.4976,66.5155,66.4709,66.4887,23305.0
2022-08-11 14:20:00,74.5,74.51,74.43,74.5,25796.0,66.4887,66.4976,66.4262,66.4887,25796.0
2022-08-11 14:25:00,74.5,74.65,74.49,74.65,49397.0,66.4887,66.6226,66.4798,66.6226,49397.0
2022-08-11 14:30:00,74.65,74.67,74.6,74.61,32269.0,66.6226,66.6404,66.578,66.5869,32269.0
2022-08-11 14:35:00,74.61,74.61,74.56,74.59,35602.0,66.5869,66.5869,66.5423,66.569,35602.0
2022-08-11 14:40:00,74.59,74.62,74.55,74.59,22677.0,66.569,66.5958,66.5333,66.569,22677.0
2022-08-11 14:45:00,74.6,74.62,74.51,74.51,22266.0,66.578,66.5958,66.4976,66.4976,22266.0
2022-08-11 14:50:00,74.51,74.54,74.46,74.49,37120.0,66.4976,66.5244,66.453,66.4798,37120.0
2022-08-11 14:55:00,74.49,74.51,74.46,74.49,44633.0,66.4798,66.4976,66.453,66.4798,44633.0
2022-08-11 15:00:00,74.5,74.51,74.43,74.48,35575.0,66.4887,66.4976,66.4262,66.4709,35575.0
2022-08-11 15:05:00,74.48,74.49,74.4,74.41,18007.0,66.4709,66.4798,66.3995,66.4084,18007.0
2022-08-11 15:10:00,74.42,74.47,74.36,74.44,51650.0,66.4173,66.4619,66.3638,66.4352,51650.0
2022-08-11 15:15:00,74.45,74.45,74.38,74.44,36075.0,66.4441,66.4441,66.3816,66.4352,36075.0
2022-08-11 15:20:00,74.45,74.45,74.38,74.38,22473.0,66.4441,66.4441,66.3816,66.3816,22473.0
2022-08-11 15:25:00,74.39,74.42,74.36,74.39,30867.0,66.3905,66.4173,66.3638,66.3905,30867.0
2022-08-11 15:30:00,74.39,74.41,74.35,74.4,36523.0,66.3905,66.4084,66.3548,66.3995,36523.0
2022-08-11 15:35:00,74.4,74.41,74.34,74.34,46374.0,66.3995,66.4084,66.3459,66.3459,46374.0
2022-08-11 15:40:00,74.34,74.36,74.3,74.34,45750.0,66.3459,66.3638,66.3102,66.3459,45750.0
2022-08-11 15:45:00,74.33,74.36,74.29,74.33,100305.0,66.337,66.3638,66.3013,66.337,100305.0
2022-08-11 15:50:00,74.33,74.38,74.28,74.38,139663.0,66.337,66.3816,66.2924,66.3816,139663.0
2022-08-11 15:55:00,74.37,74.51,74.34,74.47,287402.0,66.3727,66.4976,66.3459,66.4619,287402.0
2022-08-12 09:30:00,74.58,75.43,74.58,75.38,169479.0,66.5601,67.3187,66.5601,67.2741,169479.0
2022-08-12 09:35:00,75.43,75.46,75.28,75.36,55559.0,67.3187,67.3455,67.1848,67.2562,55559.0
2022-08-12 09:40:00,75.34,75.37,75.11,75.17,70638.0,67.2384,67.2652,67.0331,67.0867,70638.0
2022-08-12 09:45:00,75.16,75.18,74.9,74.9,59898.0,67.0777,67.0956,66.8457,66.8457,59898.0
2022-08-12 09:50:00,74.89,75.0,74.86,74.97,39317.0,66.8368,66.9349,66.81,66.9082,39317.0
2022-08-12 09:55:00,74.98,75.0,74.78,74.87,38216.0,66.9171,66.9349,66.7386,66.8189,38216.0
2022-08-12 10:00:00,74.85,74.85,74.57,74.69,71445.0,66.8011,66.8011,66.5512,66.6583,71445.0
2022-08-12 10:05:00,74.71,74.78,74.67,74.71,35092.0,66.6761,66.7386,66.6404,66.6761,35092.0
2022-08-12 10:10:00,74.7,74.75,74.65,74.71,24518.0,66.6672,66.7118,66.6226,66.6761,24518.0
2022-08-12 10:15:00,74.72,74.72,74.58,74.63,39728.0,66.6851,66.6851,66.5601,66.6047,39728.0
2022-08-12 10:20:00,74.64,74.68,74.57,74.66,41329.0,66.6137,66.6494,66.5512,66.6315,41329.0
2022-08-12 10:25:00,74.66,74.74,74.6,74.72,27788.0,66.6315,66.7029,66.578,66.6851,27788.0
2022-08-12 10:30:00,74.73,74.76,74.61,74.72,40973.0,66.694,66.7208,66.5869,66.6851,40973.0
2022-08-12 10:35:00,74.72,74.88,74.72,74.81,38809.0,66.6851,66.8279,66.6851,66.7654,38809.0
2022-08-12 10:40:00,74.82,74.91,74.8,74.9,50464.0,66.7743,66.8546,66.7565,66.8457,50464.0
2022-08-12 10:45:00,74.9,74.95,74.8,74.8,71234.0,66.8457,66.8903,66.7565,66.7565,71234.0
2022-08-12 10:50:00,74.79,74.8,74.71,74.79,26893.0,66.7475,66.7565,66.6761,66.7475,26893.0
2022-08-12 10:55:00,74.79,74.82,74.72,74.76,18403.0,66.7475,66.7743,66.6851,66.7208,18403.0
2022-08-12 11:00:00,74.76,74.86,74.75,74.81,24546.0,66.7208,66.81,66.7118,66.7654,24546.0
2022-08-12 11:05:00,74.82,74.85,74.8,74.83,18613.0,66.7743,66.8011,66.7565,66.7832,18613.0
2022-08-12 11:10:00,74.84,74.86,74.81,74.84,13152.0,66.7922,66.81,66.7654,66.7922,13152.0
2022-08-12 11:15:00,74.84,74.89,74.82,74.84,18515.0,66.7922,66.8368,66.7743,66.7922,18515.0
2022-08-12 11:20:00,74.84,74.92,74.83,74.86,29196.0,66.7922,66.8636,66.7832,66.81,29196.0
2022-08-12 11:25:00,74.86,74.93,74.86,74.9,35005.0,66.81,66.8725,66.81,66.8457,35005.0
2022-08-12 11:30:00,74.9,75.04,74.9,75.0,91210.0,66.8457,66.9706,66.8457,66.9349,91210.0
2022-08-12 11:35:00,75.01,75.05,75.0,75.04,35282.0,66.9439,66.9796,66.9349,66.9706,35282.0
2022-08-12 11:40:00,75.04,75.14,75.03,75.11,66476.0,66.9706,67.0599,66.9617,67.0331,66476.0
2022-08-12 11:45:00,75.11,75.26,75.08,75.22,29003.0,67.0331,67.167,67.0063,67.1313,29003.0
2022-08-12 11:50:00,75.22,75.28,75.18,75.26,34589.0,67.1313,67.1848,67.0956,67.167,34589.0
2022-08-12 11:55:00,75.26,75.3,75.22,75.24,41300.0,67.167,67.2027,67.1313,67.1491,41300.0
2022-08-12 12:00:00,75.24,75.33,75.23,75.31,21611.0,67.1491,67.2295,67.1402,67.2116,21611.0
2022-08-12 12:05:00,75.31,75.34,75.25,75.31,15263.0,67.2116,67.2384,67.1581,67.2116,15263.0
2022-08-12 12:10:00,75.33,75.41,75.27,75.4,58645.0,67.2295,67.3009,67.1759,67.2919,58645.0
2022-08-12 12:15:00,75.4,75.43,75.33,75.34,24645.0,67.2919,67.3187,67.2295,67.2384,24645.0
2022-08-12 12:20:00,75.34,75.43,75.34,75.4,28324.0,67.2384,67.3187,67.2384,67.2919,28324.0
2022-08-12 12:25:00,75.4,75.4,75.34,75.38,12118.0,67.2919,67.2919,67.2384,67.2741,12118.0
2022-08-12 12:30:00,75.38,75.42,75.37,75.38,17531.0,67.2741,67.3098,67.2652,67.2741,17531.0
2022-08-12 12:35:00,75.37,75.38,75.34,75.35,12829.0,67.2652,67.2741,67.2384,67.2473,12829.0
2022-08-12 12:40:00,75.35,75.45,75.35,75.41,19199.0,67.2473,67.3366,67.2473,67.3009,19199.0
2022-08-12 12:45:00,75.41,75.47,75.38,75.47,15938.0,67.3009,67.3544,67.2741,67.3544,15938.0
2022-08-12 12:50:00,75.47,75.51,75.46,75.5,20403.0,67.3544,67.3901,67.3455,67.3812,20403.0
2022-08-12 12:55:00,75.51,75.53,75.47,75.47,20057.0,67.3901,67.408,67.3544,67.3544,20057.0
2022-08-12 13:00:00,75.47,75.48,75.44,75.45,15505.0,67.3544,67.3633,67.3276,67.3366,15505.0
2022-08-12 13:05:00,75.45,75.51,75.45,75.5,49033.0,67.3366,67.3901,67.3366,67.3812,49033.0
2022-08-12 13:10:00,75.49,75.5,75.4,75.41,54078.0,67.3723,67.3812,67.2919,67.3009,54078.0
2022-08-12 13:15:00,75.41,75.41,75.29,75.4,27418.0,67.3009,67.3009,67.1938,67.2919,27418.0
2022-08-12 13:20:00,75.4,75.47,75.38,75.46,26990.0,67.2919,67.3544,67.2741,67.3455,26990.0
2022-08-12 13:25:00,75.46,75.46,75.36,75.41,66584.0,67.3455,67.3455,67.2562,67.3009,66584.0
2022-08-12 13:30:00,75.42,75.43,75.36,75.38,29243.0,67.3098,67.3187,67.2562,67.2741,29243.0
2022-08-12 13:35:00,75.38,75.45,75.37,75.45,28995.0,67.2741,67.3366,67.2652,67.3366,28995.0
2022-08-12 13:40:00,75.45,75.45,75.35,75.38,45539.0,67.3366,67.3366,67.2473,67.2741,45539.0
2022-08-12 13:45:00,75.37,75.37,75.32,75.34,21531.0,67.2652,67.2652,67.2205,67.2384,21531.0
2022-08-12 13:50:00,75.34,75.38,75.34,75.37,44267.0,67.2384,67.2741,67.2384,67.2652,44267.0
2022-08-12 13:55:00,75.37,75.38,75.34,75.38,23311.0,67.2652,67.2741,67.2384,67.2741,23311.0
2022-08-12 14:00:00,75.39,75.42,75.37,75.41,19346.0,67.283,67.3098,67.2652,67.3009,19346.0
2022-08-12 14:05:00,75.41,75.44,75.39,75.39,19261.0,67.3009,67.3276,67.283,67.283,19261.0
2022-08-12 14:10:00,75.4,75.45,75.4,75.44,14533.0,67.2919,67.3366,67.2919,67.3276,14533.0
2022-08-12 14:15:00,75.43,75.45,75.38,75.39,15288.0,67.3187,67.3366,67.2741,67.283,15288.0
2022-08-12 14:20:00,75.39,75.4,75.34,75.37,24309.0,67.283,67.2919,67.2384,67.2652,24309.0
2022-08-12 14:25:00,75.38,75.48,75.37,75.46,39511.0,67.2741,67.3633,67.2652,67.3455,39511.0
2022-08-12 14:30:00,75.5,75.61,75.47,75.61,84729.0,67.3812,67.4794,67.3544,67.4794,84729.0
2022-08-12 14:35:00,75.61,75.62,75.57,75.58,259542.0,67.4794,67.4883,67.4437,67.4526,259542.0
2022-08-12 14:40:00,75.58,75.59,75.5,75.54,51685.0,67.4526,67.4615,67.3812,67.4169,51685.0
2022-08-12 14:45:00,75.53,75.56,75.51,75.55,55831.0,67.408,67.4347,67.3901,67.4258,55831.0
2022-08-12 14:50:00,75.55,75.55,75.48,75.52,43707.0,67.4258,67.4258,67.3633,67.399,43707.0
2022-08-12 14:55:00,75.52,75.58,75.5,75.58,50027.0,67.399,67.4526,67.3812,67.4526,50027.0
2022-08-12 15:00:00,75.57,75.66,75.54,75.63,52907.0,67.4437,67.524,67.4169,67.4972,52907.0
2022-08-12 15:05:00,75.62,75.68,75.62,75.67,36453.0,67.4883,67.5418,67.4883,67.5329,36453.0
2022-08-12 15:10:00,75.68,75.71,75.66,75.67,45921.0,67.5418,67.5686,67.524,67.5329,45921.0
2022-08-12 15:15:00,75.67,75.67,75.59,75.66,54433.0,67.5329,67.5329,67.4615,67.524,54433.0
2022-08-12 15:20:00,75.65,75.67,75.6,75.63,32947.0,67.5151,67.5329,67.4704,67.4972,32947.0
2022-08-12 15:25:00,75.63,75.69,75.59,75.69,43391.0,67.4972,67.5507,67.4615,67.5507,43391.0
2022-08-12 15:30:00,75.69,75.72,75.57,75.59,45234.0,67.5507,67.5775,67.4437,67.4615,45234.0
2022-08-12 15:35:00,75.59,75.59,75.47,75.48,57676.0,67.4615,67.4615,67.3544,67.3633,57676.0
2022-08-12 15:40:00,75.48,75.62,75.47,75.62,80457.0,67.3633,67.4883,67.3544,67.4883,80457.0
2022-08-12 15:45:00,75.61,75.61,75.5,75.55,108571.0,67.4794,67.4794,67.3812,67.4258,108571.0
2022-08-12 15:50:00,75.55,75.56,75.43,75.45,226077.0,67.4258,67.4347,67.3187,67.3366,226077.0
2022-08-12 15:55:00,75.45,75.59,75.4,75.56,350569.0,67.3366,67.4615,67.2919,67.4347,350569.0
2022-08-15 09:30:00,75.45,75.5,74.98,74.99,187041.0,67.3366,67.3812,66.9171,66.926,187041.0
2022-08-15 09:35:00,74.99,75.06,74.87,75.01,81238.0,66.926,66.9885,66.8189,66.9439,81238.0
2022-08-15 09:40:00,75.01,75.06,74.9,74.99,88845.0,66.9439,66.9885,66.8457,66.926,88845.0
2022-08-15 09:45:00,75.0,75.06,74.93,74.93,63560.0,66.9349,66.9885,66.8725,66.8725,63560.0
2022-08-15 09:50:00,74.93,75.02,74.8,74.92,103594.0,66.8725,66.9528,66.7565,66.8636,103594.0
2022-08-15 09:55:00,74.92,74.95,74.81,74.89,66001.0,66.8636,66.8903,66.7654,66.8368,66001.0
2022-08-15 10:00:00,74.9,74.91,74.82,74.86,91417.0,66.8457,66.8546,66.7743,66.81,91417.0
2022-08-15 10:05:00,74.87,74.96,74.84,74.88,68811.0,66.8189,66.8992,66.7922,66.8279,68811.0
2022-08-15 10:10:00,74.89,75.0,74.83,74.88,65471.0,66.8368,66.9349,66.7832,66.8279,65471.0
2022-08-15 10:15:00,74.88,74.97,74.87,74.92,51541.0,66.8279,66.9082,66.8189,66.8636,51541.0
2022-08-15 10:20:00,74.92,75.0,74.81,74.84,50518.0,66.8636,66.9349,66.7654,66.7922,50518.0
2022-08-15 10:25:00,74.84,74.85,74.7,74.72,71613.0,66.7922,66.8011,66.6672,66.6851,71613.0
2022-08-15 10:30:00,74.71,74.91,74.7,74.87,52248.0,66.6761,66.8546,66.6672,66.8189,52248.0
2022-08-15 10:35:00,74.87,74.9,74.79,74.8,61664.0,66.8189,66.8457,66.7475,66.7565,61664.0
2022-08-15 10:40:00,74.8,74.8,74.65,74.7,39553.0,66.7565,66.7565,66.6226,66.6672,39553.0
2022-08-15 10:45:00,74.7,74.76,74.6,74.6,36585.0,66.6672,66.7208,66.578,66.578,36585.0
2022-08-15 10:50:00,74.6,74.64,74.55,74.62,52204.0,66.578,66.6137,66.5333,66.5958,52204.0
2022-08-15 10:55:00,74.62,74.71,74.61,74.66,30022.0,66.5958,66.6761,66.5869,66.6315,30022.0
2022-08-15 11:00:00,74.65,74.65,74.56,74.65,29377.0,66.6226,66.6226,66.5423,66.6226,29377.0
2022-08-15 11:05:00,74.65,74.65,74.5,74.51,33372.0,66.6226,66.6226,66.4887,66.4976,33372.0
2022-08-15 11:10:00,74.51,74.52,74.43,74.45,47885.0,66.4976,66.5066,66.4262,66.4441,47885.0
2022-08-15 11:15:00,74.47,74.48,74.39,74.41,43361.0,66.4619,66.4709,66.3905,66.4084,43361.0
2022-08-15 11:20:00,74.4,74.4,74.29,74.29,93857.0,66.3995,66.3995,66.3013,66.3013,93857.0
2022-08-15 11:25:00,74.3,74.3,74.22,74.28,52986.0,66.3102,66.3102,66.2388,66.2924,52986.0
2022-08-15 11:30:00,74.27,74.29,74.17,74.19,56435.0,66.2834,66.3013,66.1942,66.2121,56435.0
2022-08-15 11:35:00,74.2,74.22,74.11,74.14,53010.0,66.221,66.2388,66.1407,66.1674,53010.0
2022-08-15 11:40:00,74.16,74.23,74.15,74.23,33096.0,66.1853,66.2477,66.1764,66.2477,33096.0
2022-08-15 11:45:00,74.23,74.28,74.2,74.28,73546.0,66.2477,66.2924,66.221,66.2924,73546.0
2022-08-15 11:50:00,74.28,74.33,74.2,74.25,211803.0,66.2924,66.337,66.221,66.2656,211803.0
2022-08-15 11:55:00,74.25,74.27,74.1,74.15,68920.0,66.2656,66.2834,66.1317,66.1764,68920.0
2022-08-15 12:00:00,74.15,74.15,74.05,74.13,86913.0,66.1764,66.1764,66.0871,66.1585,86913.0
2022-08-15 12:05:00,74.14,74.2,74.06,74.07,34093.0,66.1674,66.221,66.096,66.105,34093.0
2022-08-15 12:10:00,74.07,74.08,73.98,74.02,59126.0,66.105,66.1139,66.0246,66.0603,59126.0
2022-08-15 12:15:00,74.02,74.07,73.97,73.98,59191.0,66.0603,66.105,66.0157,66.0246,59191.0
2022-08-15 12:20:00,73.98,73.99,73.93,73.98,41711.0,66.0246,66.0336,65.98,66.0246,41711.0
2022-08-15 12:25:00,73.97,74.0,73.92,73.96,40726.0,66.0157,66.0425,65.9711,66.0068,40726.0
2022-08-15 12:30:00,73.96,74.04,73.94,73.94,57164.0,66.0068,66.0782,65.9889,65.9889,57164.0
2022-08-15 12:35:00,73.95,73.97,73.86,73.86,59673.0,65.9979,66.0157,65.9175,65.9175,59673.0
2022-08-15 12:40:00,73.86,73.88,73.79,73.85,98026.0,65.9175,65.9354,65.8551,65.9086,98026.0
2022-08-15 12:45:00,73.85,73.89,73.82,73.88,81186.0,65.9086,65.9443,65.8818,65.9354,81186.0
2022-08-15 12:50:00,73.88,74.04,73.87,74.01,58761.0,65.9354,66.0782,65.9265,66.0514,58761.0
2022-08-15 12:55:00,74.02,74.08,74.01,74.08,51039.0,66.0603,66.1139,66.0514,66.1139,51039.0
2022-08-15 13:00:00,74.09,74.13,73.96,73.97,63831.0,66.1228,66.1585,66.0068,66.0157,63831.0
2022-08-15 13:05:00,73.96,74.0,73.92,73.98,52201.0,66.0068,66.0425,65.9711,66.0246,52201.0
2022-08-15 13:10:00,73.98,74.0,73.92,73.94,54848.0,66.0246,66.0425,65.9711,65.9889,54848.0
2022-08-15 13:15:00,73.95,74.0,73.87,73.87,47082.0,65.9979,66.0425,65.9265,65.9265,47082.0
2022-08-15 13:20:00,73.88,73.95,73.86,73.86,45589.0,65.9354,65.9979,65.9175,65.9175,45589.0
2022-08-15 13:25:00,73.86,73.95,73.85,73.88,181540.0,65.9175,65.9979,65.9086,65.9354,181540.0
2022-08-15 13:30:00,73.88,74.0,73.87,73.99,123752.0,65.9354,66.0425,65.9265,66.0336,123752.0
2022-08-15 13:35:00,74.0,74.06,73.98,74.0,321748.0,66.0425,66.096,66.0246,66.0425,321748.0
2022-08-15 13:40:00,74.0,74.17,73.99,74.16,53936.0,66.0425,66.1942,66.0336,66.1853,53936.0
2022-08-15 13:45:00,74.16,74.26,74.11,74.21,102804.0,66.1853,66.2745,66.1407,66.2299,102804.0
2022-08-15 13:50:00,74.22,74.28,74.21,74.26,112809.0,66.2388,66.2924,66.2299,66.2745,112809.0
2022-08-15 13:55:00,74.26,74.28,74.23,74.25,83323.0,66.2745,66.2924,66.2477,66.2656,83323.0
2022-08-15 14:00:00,74.25,74.27,74.2,74.21,74320.0,66.2656,66.2834,66.221,66.2299,74320.0
2022-08-15 14:05:00,74.21,74.31,74.2,74.24,132634.0,66.2299,66.3191,66.221,66.2567,132634.0
2022-08-15 14:10:00,74.25,74.29,74.22,74.25,96203.0,66.2656,66.3013,66.2388,66.2656,96203.0
2022-08-15 14:15:00,74.24,74.31,74.21,74.31,52669.0,66.2567,66.3191,66.2299,66.3191,52669.0
2022-08-15 14:20:00,74.31,74.32,74.21,74.23,66547.0,66.3191,66.3281,66.2299,66.2477,66547.0
2022-08-15 14:25:00,74.23,74.24,74.16,74.2,46240.0,66.2477,66.2567,66.1853,66.221,46240.0
2022-08-15 14:30:00,74.2,74.21,74.13,74.14,72054.0,66.221,66.2299,66.1585,66.1674,72054.0
2022-08-15 14:35:00,74.14,74.18,74.12,74.14,44783.0,66.1674,66.2031,66.1496,66.1674,44783.0
2022-08-15 14:40:00,74.14,74.2,74.13,74.17,93771.0,66.1674,66.221,66.1585,66.1942,93771.0
2022-08-15 14:45:00,74.17,74.29,74.14,74.26,114574.0,66.1942,66.3013,66.1674,66.2745,114574.0
2022-08-15 14:50:00,74.26,74.29,74.2,74.21,184873.0,66.2745,66.3013,66.221,66.2299,184873.0
2022-08-15 14:55:00,74.2,74.25,74.17,74.22,116358.0,66.221,66.2656,66.1942,66.2388,116358.0
2022-08-15 15:00:00,74.23,74.23,74.13,74.16,112606.0,66.2477,66.2477,66.1585,66.1853,112606.0
2022-08-15 15:05:00,74.16,74.16,74.08,74.13,114070.0,66.1853,66.1853,66.1139,66.1585,114070.0
2022-08-15 15:10:00,74.12,74.18,74.09,74.17,283003.0,66.1496,66.2031,66.1228,66.1942,283003.0
2022-08-15 15:15:00,74.18,74.19,74.12,74.15,144936.0,66.2031,66.2121,66.1496,66.1764,144936.0
2022-08-15 15:20:00,74.16,74.25,74.13,74.23,290616.0,66.1853,66.2656,66.1585,66.2477,290616.0
2022-08-15 15:25:00,74.23,74.5,74.2,74.49,454133.0,66.2477,66.4887,66.221,66.4798,454133.0
2022-08-15 15:30:00,74.5,74.65,74.48,74.5,135801.0,66.4887,66.6226,66.4709,66.4887,135801.0
2022-08-15 15:35:00,74.49,74.63,74.47,74.62,133039.0,66.4798,66.6047,66.4619,66.5958,133039.0
2022-08-15 15:40:00,74.63,74.67,74.57,74.58,87418.0,66.6047,66.6404,66.5512,66.5601,87418.0
2022-08-15 15:45:00,74.59,74.67,74.59,74.62,94260.0,66.569,66.6404,66.569,66.5958,94260.0
2022-08-15 15:50:00,74.62,74.65,74.49,74.56,197044.0,66.5958,66.6226,66.4798,66.5423,197044.0
2022-08-15 15:55:00,74.55,74.64,74.5,74.54,403153.0,66.5333,66.6137,66.4887,66.5244,403153.0
2022-08-16 09:30:00,74.36,74.62,74.27,74.55,172615.0,66.3638,66.5958,66.2834,66.5333,172615.0
2022-08-16 09:35:00,74.53,74.76,74.47,74.61,80191.0,66.5155,66.7208,66.4619,66.5869,80191.0
2022-08-16 09:40:00,74.61,74.7,74.53,74.62,66431.0,66.5869,66.6672,66.5155,66.5958,66431.0
2022-08-16 09:45:00,74.61,74.66,74.55,74.63,73768.0,66.5869,66.6315,66.5333,66.6047,73768.0
2022-08-16 09:50:00,74.62,74.62,74.45,74.51,53899.0,66.5958,66.5958,66.4441,66.4976,53899.0
2022-08-16 09:55:00,74.51,74.54,74.36,74.37,64597.0,66.4976,66.5244,66.3638,66.3727,64597.0
2022-08-16 10:00:00,74.37,74.42,74.28,74.31,108481.0,66.3727,66.4173,66.2924,66.3191,108481.0
2022-08-16 10:05:00,74.3,74.64,74.29,74.63,76736.0,66.3102,66.6137,66.3013,66.6047,76736.0
2022-08-16 10:10:00,74.63,74.86,74.61,74.8,73733.0,66.6047,66.81,66.5869,66.7565,73733.0
2022-08-16 10:15:00,74.8,75.01,74.79,74.98,71614.0,66.7565,66.9439,66.7475,66.9171,71614.0
2022-08-16 10:20:00,74.97,75.1,74.94,74.98,43277.0,66.9082,67.0242,66.8814,66.9171,43277.0
2022-08-16 10:25:00,75.0,75.01,74.89,74.95,33103.0,66.9349,66.9439,66.8368,66.8903,33103.0
2022-08-16 10:30:00,74.96,75.07,74.86,74.92,94611.0,66.8992,66.9974,66.81,66.8636,94611.0
2022-08-16 10:35:00,74.9,74.91,74.65,74.7,180371.0,66.8457,66.8546,66.6226,66.6672,180371.0
2022-08-16 10:40:00,74.69,74.74,74.63,74.64,104321.0,66.6583,66.7029,66.6047,66.6137,104321.0
2022-08-16 10:45:00,74.65,74.76,74.64,74.73,58445.0,66.6226,66.7208,66.6137,66.694,58445.0
2022-08-16 10:50:00,74.73,74.73,74.64,74.7,38332.0,66.694,66.694,66.6137,66.6672,38332.0
2022-08-16 10:55:00,74.71,74.78,74.71,74.74,32848.0,66.6761,66.7386,66.6761,66.7029,32848.0
2022-08-16 11:00:00,74.74,74.78,74.68,74.75,40309.0,66.7029,66.7386,66.6494,66.7118,40309.0
2022-08-16 11:05:00,74.76,74.8,74.74,74.76,45124.0,66.7208,66.7565,66.7029,66.7208,45124.0
2022-08-16 11:10:00,74.75,74.83,74.74,74.83,46601.0,66.7118,66.7832,66.7029,66.7832,46601.0
2022-08-16 11:15:00,74.83,74.87,74.72,74.82,76716.0,66.7832,66.8189,66.6851,66.7743,76716.0
2022-08-16 11:20:00,74.83,74.85,74.73,74.76,91017.0,66.7832,66.8011,66.694,66.7208,91017.0
2022-08-16 11:25:00,74.76,74.76,74.66,74.68,36190.0,66.7208,66.7208,66.6315,66.6494,36190.0
2022-08-16 11:30:00,74.67,74.73,74.64,74.66,40197.0,66.6404,66.694,66.6137,66.6315,40197.0
2022-08-16 11:35:00,74.66,74.72,74.66,74.67,30805.0,66.6315,66.6851,66.6315,66.6404,30805.0
2022-08-16 11:40:00,74.68,74.69,74.6,74.61,30136.0,66.6494,66.6583,66.578,66.5869,30136.0
2022-08-16 11:45:00,74.61,74.67,74.56,74.56,63238.0,66.5869,66.6404,66.5423,66.5423,63238.0
2022-08-16 11:50:00,74.57,74.63,74.56,74.61,33418.0,66.5512,66.6047,66.5423,66.5869,33418.0
2022-08-16 11:55:00,74.62,74.67,74.58,74.64,40860.0,66.5958,66.6404,66.5601,66.6137,40860.0
2022-08-16 12:00:00,74.64,74.64,74.58,74.6,68155.0,66.6137,66.6137,66.5601,66.578,68155.0
2022-08-16 12:05:00,74.6,74.6,74.53,74.59,20442.0,66.578,66.578,66.5155,66.569,20442.0
2022-08-16 12:10:00,74.59,74.66,74.59,74.62,17708.0,66.569,66.6315,66.569,66.5958,17708.0
2022-08-16 12:15:00,74.63,74.69,74.62,74.65,30804.0,66.6047,66.6583,66.5958,66.6226,30804.0
2022-08-16 12:20:00,74.64,74.68,74.63,74.65,21001.0,66.6137,66.6494,66.6047,66.6226,21001.0
2022-08-16 12:25:00,74.65,74.69,74.62,74.69,19553.0,66.6226,66.6583,66.5958,66.6583,19553.0
2022-08-16 12:30:00,74.69,74.73,74.65,74.67,109558.0,66.6583,66.694,66.6226,66.6404,109558.0
2022-08-16 12:35:00,74.67,74.68,74.62,74.63,101254.0,66.6404,66.6494,66.5958,66.6047,101254.0
2022-08-16 12:40:00,74.63,74.63,74.58,74.59,30071.0,66.6047,66.6047,66.5601,66.569,30071.0
2022-08-16 12:45:00,74.59,74.72,74.59,74.71,55859.0,66.569,66.6851,66.569,66.6761,55859.0
2022-08-16 12:50:00,74.71,74.72,74.66,74.69,43644.0,66.6761,66.6851,66.6315,66.6583,43644.0
2022-08-16 12:55:00,74.69,74.7,74.65,74.67,16737.0,66.6583,66.6672,66.6226,66.6404,16737.0
2022-08-16 13:00:00,74.67,74.68,74.61,74.65,15878.0,66.6404,66.6494,66.5869,66.6226,15878.0
2022-08-16 13:05:00,74.65,74.69,74.64,74.66,31477.0,66.6226,66.6583,66.6137,66.6315,31477.0
2022-08-16 13:10:00,74.66,74.66,74.57,74.61,28686.0,66.6315,66.6315,66.5512,66.5869,28686.0
2022-08-16 13:15:00,74.61,74.63,74.6,74.62,18683.0,66.5869,66.6047,66.578,66.5958,18683.0
2022-08-16 13:20:00,74.62,74.63,74.51,74.55,59915.0,66.5958,66.6047,66.4976,66.5333,59915.0
2022-08-16 13:25:00,74.55,74.58,74.48,74.5,27244.0,66.5333,66.5601,66.4709,66.4887,27244.0
2022-08-16 13:30:00,74.49,74.49,74.4,74.41,32687.0,66.4798,66.4798,66.3995,66.4084,32687.0
2022-08-16 13:35:00,74.41,74.47,74.4,74.46,36603.0,66.4084,66.4619,66.3995,66.453,36603.0
2022-08-16 13:40:00,74.45,74.49,74.45,74.49,19381.0,66.4441,66.4798,66.4441,66.4798,19381.0
2022-08-16 13:45:00,74.48,74.6,74.48,74.59,88841.0,66.4709,66.578,66.4709,66.569,88841.0
2022-08-16 13:50:00,74.59,74.63,74.58,74.59,32107.0,66.569,66.6047,66.5601,66.569,32107.0
2022-08-16 13:55:00,74.59,74.62,74.54,74.54,24798.0,66.569,66.5958,66.5244,66.5244,24798.0
2022-08-16 14:00:00,74.54,74.58,74.53,74.56,36929.0,66.5244,66.5601,66.5155,66.5423,36929.0
2022-08-16 14:05:00,74.57,74.61,74.57,74.58,47673.0,66.5512,66.5869,66.5512,66.5601,47673.0
2022-08-16 14:10:00,74.57,74.59,74.53,74.53,38836.0,66.5512,66.569,66.5155,66.5155,38836.0
2022-08-16 14:15:00,74.54,74.59,74.53,74.55,50539.0,66.5244,66.569,66.5155,66.5333,50539.0
2022-08-16 14:20:00,74.56,74.56,74.5,74.53,40857.0,66.5423,66.5423,66.4887,66.5155,40857.0
2022-08-16 14:25:00,74.54,74.56,74.5,74.52,38502.0,66.5244,66.5423,66.4887,66.5066,38502.0
2022-08-16 14:30:00,74.52,74.55,74.47,74.48,42333.0,66.5066,66.5333,66.4619,66.4709,42333.0
2022-08-16 14:35:00,74.48,74.5,74.41,74.42,46165.0,66.4709,66.4887,66.4084,66.4173,46165.0
2022-08-16 14:40:00,74.42,74.43,74.4,74.42,33134.0,66.4173,66.4262,66.3995,66.4173,33134.0
2022-08-16 14:45:00,74.41,74.42,74.32,74.33,41769.0,66.4084,66.4173,66.3281,66.337,41769.0
2022-08-16 14:50:00,74.32,74.32,74.27,74.27,48738.0,66.3281,66.3281,66.2834,66.2834,48738.0
2022-08-16 14:55:00,74.27,74.34,74.25,74.29,65721.0,66.2834,66.3459,66.2656,66.3013,65721.0
2022-08-16 15:00:00,74.28,74.29,74.2,74.22,72707.0,66.2924,66.3013,66.221,66.2388,72707.0
2022-08-16 15:05:00,74.22,74.24,74.14,74.14,47937.0,66.2388,66.2567,66.1674,66.1674,47937.0
2022-08-16 15:10:00,74.15,74.16,74.11,74.13,67963.0,66.1764,66.1853,66.1407,66.1585,67963.0
2022-08-16 15:15:00,74.12,74.12,74.01,74.03,75951.0,66.1496,66.1496,66.0514,66.0693,75951.0
2022-08-16 15:20:00,74.04,74.08,74.02,74.04,100758.0,66.0782,66.1139,66.0603,66.0782,100758.0
2022-08-16 15:25:00,74.04,74.05,73.97,74.02,154006.0,66.0782,66.0871,66.0157,66.0603,154006.0
2022-08-16 15:30:00,74.02,74.06,73.99,74.02,264873.0,66.0603,66.096,66.0336,66.0603,264873.0
2022-08-16 15:35:00,74.02,74.03,73.94,73.95,197347.0,66.0603,66.0693,65.9889,65.9979,197347.0
2022-08-16 15:40:00,73.95,73.96,73.84,73.92,275624.0,65.9979,66.0068,65.8997,65.9711,275624.0
2022-08-16 15:45:00,73.93,74.17,73.92,74.03,317154.0,65.98,66.1942,65.9711,66.0693,317154.0
2022-08-16 15:50:00,74.06,74.08,73.97,74.02,470968.0,66.096,66.1139,66.0157,66.0603,470968.0
2022-08-16 15:55:00,74.02,74.18,73.97,74.12,779688.0,66.0603,66.2031,66.0157,66.1496,779688.0
2022-08-17 09:30:00,73.91,74.31,73.81,74.15,206573.0,65.9622,66.3191,65.8729,66.1764,206573.0
2022-08-17 09:35:00,74.16,74.42,74.1,74.34,99712.0,66.1853,66.4173,66.1317,66.3459,99712.0
2022-08-17 09:40:00,74.35,74.6,74.33,74.5,105338.0,66.3548,66.578,66.337,66.4887,105338.0
2022-08-17 09:45:00,74.48,74.48,74.25,74.33,61232.0,66.4709,66.4709,66.2656,66.337,61232.0
2022-08-17 09:50:00,74.32,74.46,74.31,74.46,57281.0,66.3281,66.453,66.3191,66.453,57281.0
2022-08-17 09:55:00,74.45,74.62,74.45,74.6,41459.0,66.4441,66.5958,66.4441,66.578,41459.0
2022-08-17 10:00:00,74.6,74.68,74.54,74.61,53756.0,66.578,66.6494,66.5244,66.5869,53756.0
2022-08-17 10:05:00,74.61,74.72,74.59,74.69,31840.0,66.5869,66.6851,66.569,66.6583,31840.0
2022-08-17 10:10:00,74.7,74.71,74.45,74.46,37977.0,66.6672,66.6761,66.4441,66.453,37977.0
2022-08-17 10:15:00,74.47,74.56,74.43,74.55,46934.0,66.4619,66.5423,66.4262,66.5333,46934.0
2022-08-17 10:20:00,74.56,74.56,74.46,74.48,29147.0,66.5423,66.5423,66.453,66.4709,29147.0
2022-08-17 10:25:00,74.48,74.51,74.41,74.43,41398.0,66.4709,66.4976,66.4084,66.4262,41398.0
2022-08-17 10:30:00,74.43,74.5,74.43,74.5,32693.0,66.4262,66.4887,66.4262,66.4887,32693.0
2022-08-17 10:35:00,74.5,74.62,74.43,74.62,37085.0,66.4887,66.5958,66.4262,66.5958,37085.0
2022-08-17 10:40:00,74.62,74.67,74.55,74.67,35100.0,66.5958,66.6404,66.5333,66.6404,35100.0
2022-08-17 10:45:00,74.68,74.72,74.66,74.67,37435.0,66.6494,66.6851,66.6315,66.6404,37435.0
2022-08-17 10:50:00,74.67,74.68,74.55,74.55,34604.0,66.6404,66.6494,66.5333,66.5333,34604.0
2022-08-17 10:55:00,74.56,74.56,74.43,74.47,49190.0,66.5423,66.5423,66.4262,66.4619,49190.0
2022-08-17 11:00:00,74.48,74.49,74.42,74.44,30793.0,66.4709,66.4798,66.4173,66.4352,30793.0
2022-08-17 11:05:00,74.44,74.46,74.4,74.45,55653.0,66.4352,66.453,66.3995,66.4441,55653.0
2022-08-17 11:10:00,74.45,74.45,74.33,74.37,28177.0,66.4441,66.4441,66.337,66.3727,28177.0
2022-08-17 11:15:00,74.38,74.5,74.37,74.45,47127.0,66.3816,66.4887,66.3727,66.4441,47127.0
2022-08-17 11:20:00,74.46,74.52,74.44,74.52,25738.0,66.453,66.5066,66.4352,66.5066,25738.0
2022-08-17 11:25:00,74.52,74.62,74.51,74.61,28367.0,66.5066,66.5958,66.4976,66.5869,28367.0
2022-08-17 11:30:00,74.61,74.64,74.45,74.56,57782.0,66.5869,66.6137,66.4441,66.5423,57782.0
2022-08-17 11:35:00,74.57,74.58,74.45,74.46,31252.0,66.5512,66.5601,66.4441,66.453,31252.0
2022-08-17 11:40:00,74.47,74.47,74.4,74.44,27826.0,66.4619,66.4619,66.3995,66.4352,27826.0
2022-08-17 11:45:00,74.44,74.45,74.35,74.4,18388.0,66.4352,66.4441,66.3548,66.3995,18388.0
2022-08-17 11:50:00,74.4,74.47,74.39,74.46,23196.0,66.3995,66.4619,66.3905,66.453,23196.0
2022-08-17 11:55:00,74.47,74.5,74.46,74.47,16600.0,66.4619,66.4887,66.453,66.4619,16600.0
2022-08-17 12:00:00,74.47,74.54,74.44,74.53,15425.0,66.4619,66.5244,66.4352,66.5155,15425.0
2022-08-17 12:05:00,74.54,74.58,74.51,74.54,27828.0,66.5244,66.5601,66.4976,66.5244,27828.0
2022-08-17 12:10:00,74.54,74.54,74.48,74.52,36035.0,66.5244,66.5244,66.4709,66.5066,36035.0
2022-08-17 12:15:00,74.52,74.64,74.51,74.63,35195.0,66.5066,66.6137,66.4976,66.6047,35195.0
2022-08-17 12:20:00,74.62,74.71,74.62,74.66,34176.0,66.5958,66.6761,66.5958,66.6315,34176.0
2022-08-17 12:25:00,74.66,74.7,74.64,74.67,29266.0,66.6315,66.6672,66.6137,66.6404,29266.0
2022-08-17 12:30:00,74.67,74.67,74.59,74.61,55245.0,66.6404,66.6404,66.569,66.5869,55245.0
2022-08-17 12:35:00,74.6,74.7,74.6,74.64,172852.0,66.578,66.6672,66.578,66.6137,172852.0
2022-08-17 12:40:00,74.65,74.73,74.62,74.73,30524.0,66.6226,66.694,66.5958,66.694,30524.0
2022-08-17 12:45:00,74.73,74.79,74.7,74.78,37249.0,66.694,66.7475,66.6672,66.7386,37249.0
2022-08-17 12:50:00,74.78,74.79,74.75,74.78,21149.0,66.7386,66.7475,66.7118,66.7386,21149.0
2022-08-17 12:55:00,74.79,74.9,74.79,74.89,44383.0,66.7475,66.8457,66.7475,66.8368,44383.0
2022-08-17 13:00:00,74.89,74.89,74.81,74.83,43811.0,66.8368,66.8368,66.7654,66.7832,43811.0
2022-08-17 13:05:00,74.83,74.86,74.81,74.86,52548.0,66.7832,66.81,66.7654,66.81,52548.0
2022-08-17 13:10:00,74.86,74.91,74.85,74.87,27664.0,66.81,66.8546,66.8011,66.8189,27664.0
2022-08-17 13:15:00,74.87,74.92,74.84,74.85,34425.0,66.8189,66.8636,66.7922,66.8011,34425.0
2022-08-17 13:20:00,74.86,74.91,74.82,74.82,41129.0,66.81,66.8546,66.7743,66.7743,41129.0
2022-08-17 13:25:00,74.81,74.88,74.77,74.84,42470.0,66.7654,66.8279,66.7297,66.7922,42470.0
2022-08-17 13:30:00,74.84,74.89,74.84,74.89,36782.0,66.7922,66.8368,66.7922,66.8368,36782.0
2022-08-17 13:35:00,74.89,74.9,74.8,74.83,36210.0,66.8368,66.8457,66.7565,66.7832,36210.0
2022-08-17 13:40:00,74.83,74.89,74.81,74.86,37868.0,66.7832,66.8368,66.7654,66.81,37868.0
2022-08-17 13:45:00,74.86,74.89,74.82,74.89,25730.0,66.81,66.8368,66.7743,66.8368,25730.0
2022-08-17 13:50:00,74.89,74.98,74.88,74.97,43982.0,66.8368,66.9171,66.8279,66.9082,43982.0
2022-08-17 13:55:00,74.96,74.96,74.91,74.92,32067.0,66.8992,66.8992,66.8546,66.8636,32067.0
2022-08-17 14:00:00,74.91,74.97,74.81,74.85,114030.0,66.8546,66.9082,66.7654,66.8011,114030.0
2022-08-17 14:05:00,74.84,74.88,74.75,74.86,76222.0,66.7922,66.8279,66.7118,66.81,76222.0
2022-08-17 14:10:00,74.85,74.94,74.8,74.94,39812.0,66.8011,66.8814,66.7565,66.8814,39812.0
2022-08-17 14:15:00,74.94,74.96,74.87,74.94,54603.0,66.8814,66.8992,66.8189,66.8814,54603.0
2022-08-17 14:20:00,74.94,74.98,74.91,74.94,36368.0,66.8814,66.9171,66.8546,66.8814,36368.0
2022-08-17 14:25:00,74.94,74.94,74.86,74.92,28372.0,66.8814,66.8814,66.81,66.8636,28372.0
2022-08-17 14:30:00,74.92,74.96,74.9,74.92,26131.0,66.8636,66.8992,66.8457,66.8636,26131.0
2022-08-17 14:35:00,74.92,74.97,74.91,74.93,27283.0,66.8636,66.9082,66.8546,66.8725,27283.0
2022-08-17 14:40:00,74.94,74.95,74.8,74.8,33424.0,66.8814,66.8903,66.7565,66.7565,33424.0
2022-08-17 14:45:00,74.81,74.89,74.8,74.84,35985.0,66.7654,66.8368,66.7565,66.7922,35985.0
2022-08-17 14:50:00,74.84,74.87,74.82,74.84,16133.0,66.7922,66.8189,66.7743,66.7922,16133.0
2022-08-17 14:55:00,74.84,74.86,74.79,74.79,21699.0,66.7922,66.81,66.7475,66.7475,21699.0
2022-08-17 15:00:00,74.78,74.78,74.69,74.7,37180.0,66.7386,66.7386,66.6583,66.6672,37180.0
2022-08-17 15:05:00,74.69,74.74,74.68,74.7,36554.0,66.6583,66.7029,66.6494,66.6672,36554.0
2022-08-17 15:10:00,74.69,74.72,74.55,74.59,30409.0,66.6583,66.6851,66.5333,66.569,30409.0
2022-08-17 15:15:00,74.59,74.6,74.51,74.53,26345.0,66.569,66.578,66.4976,66.5155,26345.0
2022-08-17 15:20:00,74.52,74.53,74.47,74.52,89000.0,66.5066,66.5155,66.4619,66.5066,89000.0
2022-08-17 15:25:00,74.52,74.56,74.41,74.47,39966.0,66.5066,66.5423,66.4084,66.4619,39966.0
2022-08-17 15:30:00,74.47,74.5,74.42,74.47,42705.0,66.4619,66.4887,66.4173,66.4619,42705.0
2022-08-17 15:35:00,74.47,74.5,74.45,74.46,57925.0,66.4619,66.4887,66.4441,66.453,57925.0
2022-08-17 15:40:00,74.46,74.61,74.44,74.59,91865.0,66.453,66.5869,66.4352,66.569,91865.0
2022-08-17 15:45:00,74.59,74.6,74.52,74.52,61045.0,66.569,66.578,66.5066,66.5066,61045.0
2022-08-17 15:50:00,74.52,74.56,74.47,74.55,100538.0,66.5066,66.5423,66.4619,66.5333,100538.0
2022-08-17 15:55:00,74.55,74.61,74.52,74.56,211034.0,66.5333,66.5869,66.5066,66.5423,211034.0
2022-08-18 09:30:00,74.77,74.97,74.62,74.64,135296.0,66.7297,66.9082,66.5958,66.6137,135296.0
2022-08-18 09:35:00,74.62,74.65,74.26,74.27,35443.0,66.5958,66.6226,66.2745,66.2834,35443.0
2022-08-18 09:40:00,74.25,74.29,74.12,74.19,38514.0,66.2656,66.3013,66.1496,66.2121,38514.0
2022-08-18 09:45:00,74.2,74.23,74.04,74.12,43300.0,66.221,66.2477,66.0782,66.1496,43300.0
2022-08-18 09:50:00,74.12,74.24,74.09,74.24,25618.0,66.1496,66.2567,66.1228,66.2567,25618.0
2022-08-18 09:55:00,74.23,74.24,74.16,74.21,29125.0,66.2477,66.2567,66.1853,66.2299,29125.0
2022-08-18 10:00:00,74.21,74.43,74.2,74.36,40056.0,66.2299,66.4262,66.221,66.3638,40056.0
2022-08-18 10:05:00,74.36,74.43,74.26,74.31,33206.0,66.3638,66.4262,66.2745,66.3191,33206.0
2022-08-18 10:10:00,74.31,74.33,74.23,74.23,37978.0,66.3191,66.337,66.2477,66.2477,37978.0
2022-08-18 10:15:00,74.23,74.29,74.2,74.24,44137.0,66.2477,66.3013,66.221,66.2567,44137.0
2022-08-18 10:20:00,74.22,74.24,74.16,74.19,27059.0,66.2388,66.2567,66.1853,66.2121,27059.0
2022-08-18 10:25:00,74.19,74.31,74.18,74.24,59287.0,66.2121,66.3191,66.2031,66.2567,59287.0
2022-08-18 10:30:00,74.25,74.29,74.19,74.2,33827.0,66.2656,66.3013,66.2121,66.221,33827.0
2022-08-18 10:35:00,74.2,74.2,74.14,74.15,22976.0,66.221,66.221,66.1674,66.1764,22976.0
2022-08-18 10:40:00,74.15,74.21,74.1,74.15,58234.0,66.1764,66.2299,66.1317,66.1764,58234.0
2022-08-18 10:45:00,74.14,74.22,74.12,74.12,16994.0,66.1674,66.2388,66.1496,66.1496,16994.0
2022-08-18 10:50:00,74.12,74.12,74.03,74.06,18212.0,66.1496,66.1496,66.0693,66.096,18212.0
2022-08-18 10:55:00,74.05,74.05,73.97,73.98,17169.0,66.0871,66.0871,66.0157,66.0246,17169.0
2022-08-18 11:00:00,73.98,74.0,73.93,73.96,32217.0,66.0246,66.0425,65.98,66.0068,32217.0
2022-08-18 11:05:00,73.96,74.0,73.91,73.97,37166.0,66.0068,66.0425,65.9622,66.0157,37166.0
2022-08-18 11:10:00,73.96,74.01,73.96,73.99,18070.0,66.0068,66.0514,66.0068,66.0336,18070.0
2022-08-18 11:15:00,73.99,74.02,73.98,73.99,26369.0,66.0336,66.0603,66.0246,66.0336,26369.0
2022-08-18 11:20:00,73.98,74.05,73.98,74.05,15387.0,66.0246,66.0871,66.0246,66.0871,15387.0
2022-08-18 11:25:00,74.06,74.1,74.05,74.09,26835.0,66.096,66.1317,66.0871,66.1228,26835.0
2022-08-18 11:30:00,74.09,74.13,74.06,74.08,26780.0,66.1228,66.1585,66.096,66.1139,26780.0
2022-08-18 11:35:00,74.08,74.09,74.04,74.08,19639.0,66.1139,66.1228,66.0782,66.1139,19639.0
2022-08-18 11:40:00,74.08,74.13,74.07,74.09,17929.0,66.1139,66.1585,66.105,66.1228,17929.0
2022-08-18 11:45:00,74.09,74.18,74.08,74.18,31481.0,66.1228,66.2031,66.1139,66.2031,31481.0
2022-08-18 11:50:00,74.17,74.26,74.17,74.25,36355.0,66.1942,66.2745,66.1942,66.2656,36355.0
2022-08-18 11:55:00,74.26,74.26,74.19,74.21,21836.0,66.2745,66.2745,66.2121,66.2299,21836.0
2022-08-18 12:00:00,74.2,74.21,74.03,74.11,32735.0,66.221,66.2299,66.0693,66.1407,32735.0
2022-08-18 12:05:00,74.11,74.11,73.99,74.03,30885.0,66.1407,66.1407,66.0336,66.0693,30885.0
2022-08-18 12:10:00,74.03,74.1,74.03,74.06,29473.0,66.0693,66.1317,66.0693,66.096,29473.0
2022-08-18 12:15:00,74.07,74.14,74.05,74.12,23832.0,66.105,66.1674,66.0871,66.1496,23832.0
2022-08-18 12:20:00,74.11,74.12,73.98,74.04,31783.0,66.1407,66.1496,66.0246,66.0782,31783.0
2022-08-18 12:25:00,74.05,74.09,73.98,73.99,50289.0,66.0871,66.1228,66.0246,66.0336,50289.0
2022-08-18 12:30:00,73.99,74.02,73.98,74.0,32858.0,66.0336,66.0603,66.0246,66.0425,32858.0
2022-08-18 12:35:00,74.0,74.03,73.91,73.98,57949.0,66.0425,66.0693,65.9622,66.0246,57949.0
2022-08-18 12:40:00,73.98,74.0,73.92,73.95,18774.0,66.0246,66.0425,65.9711,65.9979,18774.0
2022-08-18 12:45:00,73.94,73.96,73.91,73.93,22338.0,65.9889,66.0068,65.9622,65.98,22338.0
2022-08-18 12:50:00,73.93,73.96,73.88,73.91,34003.0,65.98,66.0068,65.9354,65.9622,34003.0
2022-08-18 12:55:00,73.91,73.91,73.8,73.83,36375.0,65.9622,65.9622,65.864,65.8908,36375.0
2022-08-18 13:00:00,73.82,73.87,73.82,73.84,16949.0,65.8818,65.9265,65.8818,65.8997,16949.0
2022-08-18 13:05:00,73.84,73.87,73.81,73.81,27857.0,65.8997,65.9265,65.8729,65.8729,27857.0
2022-08-18 13:10:00,73.82,73.82,73.73,73.73,42551.0,65.8818,65.8818,65.8015,65.8015,42551.0
2022-08-18 13:15:00,73.73,73.76,73.7,73.74,23229.0,65.8015,65.8283,65.7747,65.8104,23229.0
2022-08-18 13:20:00,73.73,73.76,73.65,73.66,47754.0,65.8015,65.8283,65.7301,65.739,47754.0
2022-08-18 13:25:00,73.66,73.72,73.62,73.68,38210.0,65.739,65.7926,65.7033,65.7569,38210.0
2022-08-18 13:30:00,73.69,73.76,73.66,73.74,24454.0,65.7658,65.8283,65.739,65.8104,24454.0
2022-08-18 13:35:00,73.75,73.76,73.67,73.69,23594.0,65.8194,65.8283,65.748,65.7658,23594.0
2022-08-18 13:40:00,73.7,73.72,73.67,73.7,33590.0,65.7747,65.7926,65.748,65.7747,33590.0
2022-08-18 13:45:00,73.71,73.75,73.7,73.71,15374.0,65.7837,65.8194,65.7747,65.7837,15374.0
2022-08-18 13:50:00,73.72,73.75,73.67,73.67,24207.0,65.7926,65.8194,65.748,65.748,24207.0
2022-08-18 13:55:00,73.67,73.7,73.66,73.7,23613.0,65.748,65.7747,65.739,65.7747,23613.0
2022-08-18 14:00:00,73.7,73.72,73.65,73.71,70879.0,65.7747,65.7926,65.7301,65.7837,70879.0
2022-08-18 14:05:00,73.71,73.87,73.71,73.86,27361.0,65.7837,65.9265,65.7837,65.9175,27361.0
2022-08-18 14:10:00,73.86,73.9,73.8,73.84,82502.0,65.9175,65.9532,65.864,65.8997,82502.0
2022-08-18 14:15:00,73.86,73.91,73.85,73.9,16991.0,65.9175,65.9622,65.9086,65.9532,16991.0
2022-08-18 14:20:00,73.9,73.91,73.81,73.86,24455.0,65.9532,65.9622,65.8729,65.9175,24455.0
2022-08-18 14:25:00,73.87,73.9,73.84,73.85,22477.0,65.9265,65.9532,65.8997,65.9086,22477.0
2022-08-18 14:30:00,73.86,73.86,73.8,73.86,23907.0,65.9175,65.9175,65.864,65.9175,23907.0
2022-08-18 14:35:00,73.86,73.9,73.85,73.86,25361.0,65.9175,65.9532,65.9086,65.9175,25361.0
2022-08-18 14:40:00,73.84,73.85,73.78,73.81,23195.0,65.8997,65.9086,65.8461,65.8729,23195.0
2022-08-18 14:45:00,73.82,73.82,73.76,73.78,20025.0,65.8818,65.8818,65.8283,65.8461,20025.0
2022-08-18 14:50:00,73.78,73.83,73.75,73.83,28616.0,65.8461,65.8908,65.8194,65.8908,28616.0
2022-08-18 14:55:00,73.83,73.89,73.83,73.88,32267.0,65.8908,65.9443,65.8908,65.9354,32267.0
2022-08-18 15:00:00,73.88,73.89,73.86,73.88,19038.0,65.9354,65.9443,65.9175,65.9354,19038.0
2022-08-18 15:05:00,73.88,73.89,73.83,73.83,21945.0,65.9354,65.9443,65.8908,65.8908,21945.0
2022-08-18 15:10:00,73.83,73.92,73.83,73.92,37768.0,65.8908,65.9711,65.8908,65.9711,37768.0
2022-08-18 15:15:00,73.92,74.04,73.92,74.03,36642.0,65.9711,66.0782,65.9711,66.0693,36642.0
2022-08-18 15:20:00,74.03,74.08,74.0,74.05,47406.0,66.0693,66.1139,66.0425,66.0871,47406.0
2022-08-18 15:25:00,74.04,74.04,73.97,74.01,51256.0,66.0782,66.0782,66.0157,66.0514,51256.0
2022-08-18 15:30:00,74.01,74.04,73.96,74.03,50451.0,66.0514,66.0782,66.0068,66.0693,50451.0
2022-08-18 15:35:00,74.03,74.09,74.01,74.08,67877.0,66.0693,66.1228,66.0514,66.1139,67877.0
2022-08-18 15:40:00,74.08,74.08,74.01,74.03,84703.0,66.1139,66.1139,66.0514,66.0693,84703.0
2022-08-18 15:45:00,74.03,74.06,73.98,74.06,118894.0,66.0693,66.096,66.0246,66.096,118894.0
2022-08-18 15:50:00,74.06,74.1,73.96,73.99,225328.0,66.096,66.1317,66.0068,66.0336,225328.0
2022-08-18 15:55:00,74.0,74.17,73.97,74.15,389526.0,66.0425,66.1942,66.0157,66.1764,389526.0
2022-08-19 09:30:00,74.16,74.67,74.16,74.57,429595.0,66.1853,66.6404,66.1853,66.5512,429595.0
2022-08-19 09:35:00,74.57,74.88,74.56,74.81,82991.0,66.5512,66.8279,66.5423,66.7654,82991.0
2022-08-19 09:40:00,74.82,74.99,74.77,74.93,54037.0,66.7743,66.926,66.7297,66.8725,54037.0
2022-08-19 09:45:00,74.93,75.06,74.91,75.05,78133.0,66.8725,66.9885,66.8546,66.9796,78133.0
2022-08-19 09:50:00,75.06,75.07,74.77,74.78,117549.0,66.9885,66.9974,66.7297,66.7386,117549.0
2022-08-19 09:55:00,74.78,74.95,74.77,74.91,68598.0,66.7386,66.8903,66.7297,66.8546,68598.0
2022-08-19 10:00:00,74.91,75.08,74.87,75.02,57461.0,66.8546,67.0063,66.8189,66.9528,57461.0
2022-08-19 10:05:00,75.02,75.06,74.93,74.93,35835.0,66.9528,66.9885,66.8725,66.8725,35835.0
2022-08-19 10:10:00,74.93,75.02,74.91,74.99,49393.0,66.8725,66.9528,66.8546,66.926,49393.0
2022-08-19 10:15:00,74.98,74.98,74.86,74.96,40558.0,66.9171,66.9171,66.81,66.8992,40558.0
2022-08-19 10:20:00,74.97,74.97,74.77,74.82,42025.0,66.9082,66.9082,66.7297,66.7743,42025.0
2022-08-19 10:25:00,74.83,74.95,74.79,74.95,44067.0,66.7832,66.8903,66.7475,66.8903,44067.0
2022-08-19 10:30:00,74.95,75.04,74.91,75.02,44666.0,66.8903,66.9706,66.8546,66.9528,44666.0
2022-08-19 10:35:00,75.01,75.12,75.0,75.08,38985.0,66.9439,67.042,66.9349,67.0063,38985.0
2022-08-19 10:40:00,75.07,75.16,75.06,75.14,41929.0,66.9974,67.0777,66.9885,67.0599,41929.0
2022-08-19 10:45:00,75.14,75.19,75.11,75.18,42519.0,67.0599,67.1045,67.0331,67.0956,42519.0
2022-08-19 10:50:00,75.19,75.2,75.08,75.17,36591.0,67.1045,67.1134,67.0063,67.0867,36591.0
2022-08-19 10:55:00,75.18,75.22,75.13,75.17,40037.0,67.0956,67.1313,67.051,67.0867,40037.0
2022-08-19 11:00:00,75.19,75.23,75.18,75.22,38654.0,67.1045,67.1402,67.0956,67.1313,38654.0
2022-08-19 11:05:00,75.21,75.22,75.13,75.16,55402.0,67.1224,67.1313,67.051,67.0777,55402.0
2022-08-19 11:10:00,75.15,75.16,75.04,75.13,29564.0,67.0688,67.0777,66.9706,67.051,29564.0
2022-08-19 11:15:00,75.13,75.18,75.05,75.06,39396.0,67.051,67.0956,66.9796,66.9885,39396.0
2022-08-19 11:20:00,75.06,75.07,74.96,74.97,21563.0,66.9885,66.9974,66.8992,66.9082,21563.0
2022-08-19 11:25:00,74.95,74.97,74.91,74.96,27103.0,66.8903,66.9082,66.8546,66.8992,27103.0
2022-08-19 11:30:00,74.96,74.99,74.88,74.97,30509.0,66.8992,66.926,66.8279,66.9082,30509.0
2022-08-19 11:35:00,74.98,75.0,74.94,74.99,19076.0,66.9171,66.9349,66.8814,66.926,19076.0
2022-08-19 11:40:00,74.98,75.01,74.92,74.94,26847.0,66.9171,66.9439,66.8636,66.8814,26847.0
2022-08-19 11:45:00,74.92,74.96,74.89,74.92,20363.0,66.8636,66.8992,66.8368,66.8636,20363.0
2022-08-19 11:50:00,74.91,75.04,74.89,75.02,51848.0,66.8546,66.9706,66.8368,66.9528,51848.0
2022-08-19 11:55:00,75.02,75.07,75.0,75.07,23458.0,66.9528,66.9974,66.9349,66.9974,23458.0
2022-08-19 12:00:00,75.08,75.09,75.02,75.09,26620.0,67.0063,67.0153,66.9528,67.0153,26620.0
2022-08-19 12:05:00,75.1,75.19,75.09,75.19,36285.0,67.0242,67.1045,67.0153,67.1045,36285.0
2022-08-19 12:10:00,75.19,75.23,75.19,75.21,29700.0,67.1045,67.1402,67.1045,67.1224,29700.0
2022-08-19 12:15:00,75.2,75.33,75.19,75.32,35274.0,67.1134,67.2295,67.1045,67.2205,35274.0
2022-08-19 12:20:00,75.33,75.37,75.32,75.36,52074.0,67.2295,67.2652,67.2205,67.2562,52074.0
2022-08-19 12:25:00,75.37,75.42,75.34,75.36,57376.0,67.2652,67.3098,67.2384,67.2562,57376.0
2022-08-19 12:30:00,75.38,75.47,75.38,75.46,47351.0,67.2741,67.3544,67.2741,67.3455,47351.0
2022-08-19 12:35:00,75.47,75.57,75.43,75.56,50648.0,67.3544,67.4437,67.3187,67.4347,50648.0
2022-08-19 12:40:00,75.56,75.57,75.51,75.56,31182.0,67.4347,67.4437,67.3901,67.4347,31182.0
2022-08-19 12:45:00,75.55,75.59,75.53,75.54,30084.0,67.4258,67.4615,67.408,67.4169,30084.0
2022-08-19 12:50:00,75.54,75.65,75.54,75.63,34133.0,67.4169,67.5151,67.4169,67.4972,34133.0
2022-08-19 12:55:00,75.63,75.65,75.57,75.58,31058.0,67.4972,67.5151,67.4437,67.4526,31058.0
2022-08-19 13:00:00,75.58,75.68,75.54,75.67,28773.0,67.4526,67.5418,67.4169,67.5329,28773.0
2022-08-19 13:05:00,75.67,75.7,75.62,75.7,30973.0,67.5329,67.5597,67.4883,67.5597,30973.0
2022-08-19 13:10:00,75.69,75.71,75.65,75.67,28949.0,67.5507,67.5686,67.5151,67.5329,28949.0
2022-08-19 13:15:00,75.68,75.69,75.59,75.6,47022.0,67.5418,67.5507,67.4615,67.4704,47022.0
2022-08-19 13:20:00,75.6,75.71,75.6,75.69,31204.0,67.4704,67.5686,67.4704,67.5507,31204.0
2022-08-19 13:25:00,75.69,75.7,75.63,75.65,25836.0,67.5507,67.5597,67.4972,67.5151,25836.0
2022-08-19 13:30:00,75.64,75.65,75.55,75.6,37331.0,67.5061,67.5151,67.4258,67.4704,37331.0
2022-08-19 13:35:00,75.59,75.59,75.53,75.56,42040.0,67.4615,67.4615,67.408,67.4347,42040.0
2022-08-19 13:40:00,75.54,75.55,75.48,75.55,67326.0,67.4169,67.4258,67.3633,67.4258,67326.0
2022-08-19 13:45:00,75.54,75.58,75.51,75.55,101774.0,67.4169,67.4526,67.3901,67.4258,101774.0
2022-08-19 13:50:00,75.55,75.61,75.52,75.61,40429.0,67.4258,67.4794,67.399,67.4794,40429.0
2022-08-19 13:55:00,75.6,75.61,75.52,75.55,39693.0,67.4704,67.4794,67.399,67.4258,39693.0
2022-08-19 14:00:00,75.56,75.57,75.52,75.55,41809.0,67.4347,67.4437,67.399,67.4258,41809.0
2022-08-19 14:05:00,75.54,75.55,75.47,75.47,75489.0,67.4169,67.4258,67.3544,67.3544,75489.0
2022-08-19 14:10:00,75.47,75.48,75.37,75.38,26393.0,67.3544,67.3633,67.2652,67.2741,26393.0
2022-08-19 14:15:00,75.38,75.38,75.27,75.33,39706.0,67.2741,67.2741,67.1759,67.2295,39706.0
2022-08-19 14:20:00,75.34,75.34,75.28,75.32,18939.0,67.2384,67.2384,67.1848,67.2205,18939.0
2022-08-19 14:25:00,75.33,75.33,75.27,75.27,27381.0,67.2295,67.2295,67.1759,67.1759,27381.0
2022-08-19 14:30:00,75.27,75.28,75.18,75.22,29208.0,67.1759,67.1848,67.0956,67.1313,29208.0
2022-08-19 14:35:00,75.23,75.25,75.21,75.25,21444.0,67.1402,67.1581,67.1224,67.1581,21444.0
2022-08-19 14:40:00,75.24,75.27,75.18,75.27,22806.0,67.1491,67.1759,67.0956,67.1759,22806.0
2022-08-19 14:45:00,75.27,75.27,75.2,75.23,28457.0,67.1759,67.1759,67.1134,67.1402,28457.0
2022-08-19 14:50:00,75.23,75.24,75.19,75.2,49962.0,67.1402,67.1491,67.1045,67.1134,49962.0
2022-08-19 14:55:00,75.2,75.2,75.12,75.16,70628.0,67.1134,67.1134,67.042,67.0777,70628.0
2022-08-19 15:00:00,75.16,75.2,75.09,75.1,27002.0,67.0777,67.1134,67.0153,67.0242,27002.0
2022-08-19 15:05:00,75.1,75.13,75.09,75.09,40362.0,67.0242,67.051,67.0153,67.0153,40362.0
2022-08-19 15:10:00,75.09,75.1,75.05,75.09,50600.0,67.0153,67.0242,66.9796,67.0153,50600.0
2022-08-19 15:15:00,75.1,75.17,75.07,75.12,48087.0,67.0242,67.0867,66.9974,67.042,48087.0
2022-08-19 15:20:00,75.12,75.14,75.07,75.08,42232.0,67.042,67.0599,66.9974,67.0063,42232.0
2022-08-19 15:25:00,75.08,75.08,75.01,75.06,60805.0,67.0063,67.0063,66.9439,66.9885,60805.0
2022-08-19 15:30:00,75.06,75.07,74.96,75.03,145923.0,66.9885,66.9974,66.8992,66.9617,145923.0
2022-08-19 15:35:00,75.03,75.06,74.91,74.94,149374.0,66.9617,66.9885,66.8546,66.8814,149374.0
2022-08-19 15:40:00,74.94,75.06,74.93,75.06,99147.0,66.8814,66.9885,66.8725,66.9885,99147.0
2022-08-19 15:45:00,75.06,75.16,75.03,75.16,144561.0,66.9885,67.0777,66.9617,67.0777,144561.0
2022-08-19 15:50:00,75.16,75.29,75.14,75.28,211829.0,67.0777,67.1938,67.0599,67.1848,211829.0
2022-08-19 15:55:00,75.28,75.43,75.22,75.29,615080.0,67.1848,67.3187,67.1313,67.1938,615080.0
2022-08-22 09:30:00,75.33,75.86,75.3,75.52,224306.0,67.2295,67.7025,67.2027,67.399,224306.0
2022-08-22 09:35:00,75.52,75.54,75.2,75.41,82699.0,67.399,67.4169,67.1134,67.3009,82699.0
2022-08-22 09:40:00,75.4,75.4,75.13,75.18,54243.0,67.2919,67.2919,67.051,67.0956,54243.0
2022-08-22 09:45:00,75.17,75.22,74.93,74.99,58259.0,67.0867,67.1313,66.8725,66.926,58259.0
2022-08-22 09:50:00,74.99,74.99,74.86,74.89,56606.0,66.926,66.926,66.81,66.8368,56606.0
2022-08-22 09:55:00,74.88,75.0,74.79,74.98,58042.0,66.8279,66.9349,66.7475,66.9171,58042.0
2022-08-22 10:00:00,74.98,75.03,74.91,74.96,48962.0,66.9171,66.9617,66.8546,66.8992,48962.0
2022-08-22 10:05:00,74.97,75.06,74.96,75.06,38210.0,66.9082,66.9885,66.8992,66.9885,38210.0
2022-08-22 10:10:00,75.06,75.11,74.99,75.0,57942.0,66.9885,67.0331,66.926,66.9349,57942.0
2022-08-22 10:15:00,75.0,75.0,74.86,74.88,58602.0,66.9349,66.9349,66.81,66.8279,58602.0
2022-08-22 10:20:00,74.88,74.88,74.82,74.83,22434.0,66.8279,66.8279,66.7743,66.7832,22434.0
2022-08-22 10:25:00,74.83,74.99,74.82,74.9,54129.0,66.7832,66.926,66.7743,66.8457,54129.0
2022-08-22 10:30:00,74.9,74.92,74.85,74.88,45665.0,66.8457,66.8636,66.8011,66.8279,45665.0
2022-08-22 10:35:00,74.89,74.92,74.83,74.88,41783.0,66.8368,66.8636,66.7832,66.8279,41783.0
2022-08-22 10:40:00,74.86,74.92,74.85,74.87,29109.0,66.81,66.8636,66.8011,66.8189,29109.0
2022-08-22 10:45:00,74.87,74.87,74.79,74.81,28554.0,66.8189,66.8189,66.7475,66.7654,28554.0
2022-08-22 10:50:00,74.81,74.82,74.69,74.72,28617.0,66.7654,66.7743,66.6583,66.6851,28617.0
2022-08-22 10:55:00,74.72,74.78,74.7,74.72,29345.0,66.6851,66.7386,66.6672,66.6851,29345.0
2022-08-22 11:00:00,74.72,74.84,74.71,74.83,26681.0,66.6851,66.7922,66.6761,66.7832,26681.0
2022-08-22 11:05:00,74.83,74.87,74.81,74.82,27032.0,66.7832,66.8189,66.7654,66.7743,27032.0
2022-08-22 11:10:00,74.84,74.84,74.78,74.82,18057.0,66.7922,66.7922,66.7386,66.7743,18057.0
2022-08-22 11:15:00,74.81,74.92,74.81,74.9,28403.0,66.7654,66.8636,66.7654,66.8457,28403.0
2022-08-22 11:20:00,74.9,74.9,74.81,74.81,24290.0,66.8457,66.8457,66.7654,66.7654,24290.0
2022-08-22 11:25:00,74.8,74.91,74.8,74.82,70086.0,66.7565,66.8546,66.7565,66.7743,70086.0
2022-08-22 11:30:00,74.83,74.83,74.72,74.73,32780.0,66.7832,66.7832,66.6851,66.694,32780.0
2022-08-22 11:35:00,74.73,74.8,74.73,74.76,30664.0,66.694,66.7565,66.694,66.7208,30664.0
2022-08-22 11:40:00,74.76,74.8,74.71,74.76,22917.0,66.7208,66.7565,66.6761,66.7208,22917.0
2022-08-22 11:45:00,74.76,74.8,74.72,74.76,23396.0,66.7208,66.7565,66.6851,66.7208,23396.0
2022-08-22 11:50:00,74.78,74.82,74.76,74.77,15876.0,66.7386,66.7743,66.7208,66.7297,15876.0
2022-08-22 11:55:00,74.75,74.79,74.71,74.72,22858.0,66.7118,66.7475,66.6761,66.6851,22858.0
2022-08-22 12:00:00,74.73,74.81,74.71,74.78,23312.0,66.694,66.7654,66.6761,66.7386,23312.0
2022-08-22 12:05:00,74.77,74.78,74.71,74.73,30207.0,66.7297,66.7386,66.6761,66.694,30207.0
2022-08-22 12:10:00,74.74,74.77,74.71,74.74,25659.0,66.7029,66.7297,66.6761,66.7029,25659.0
2022-08-22 12:15:00,74.75,74.77,74.72,74.77,23112.0,66.7118,66.7297,66.6851,66.7297,23112.0
2022-08-22 12:20:00,74.77,74.88,74.77,74.86,19980.0,66.7297,66.8279,66.7297,66.81,19980.0
2022-08-22 12:25:00,74.87,74.9,74.82,74.84,16906.0,66.8189,66.8457,66.7743,66.7922,16906.0
2022-08-22 12:30:00,74.84,74.87,74.81,74.81,14225.0,66.7922,66.8189,66.7654,66.7654,14225.0
2022-08-22 12:35:00,74.8,74.84,74.79,74.84,18549.0,66.7565,66.7922,66.7475,66.7922,18549.0
2022-08-22 12:40:00,74.84,74.85,74.74,74.75,22383.0,66.7922,66.8011,66.7029,66.7118,22383.0
2022-08-22 12:45:00,74.74,74.83,74.74,74.81,25976.0,66.7029,66.7832,66.7029,66.7654,25976.0
2022-08-22 12:50:00,74.81,74.82,74.77,74.81,15413.0,66.7654,66.7743,66.7297,66.7654,15413.0
2022-08-22 12:55:00,74.81,74.88,74.8,74.84,22303.0,66.7654,66.8279,66.7565,66.7922,22303.0
2022-08-22 13:00:00,74.84,74.89,74.84,74.84,17225.0,66.7922,66.8368,66.7922,66.7922,17225.0
2022-08-22 13:05:00,74.84,74.85,74.79,74.81,44071.0,66.7922,66.8011,66.7475,66.7654,44071.0
2022-08-22 13:10:00,74.81,74.86,74.77,74.78,29178.0,66.7654,66.81,66.7297,66.7386,29178.0
2022-08-22 13:15:00,74.78,74.81,74.74,74.76,31384.0,66.7386,66.7654,66.7029,66.7208,31384.0
2022-08-22 13:20:00,74.76,74.81,74.76,74.79,15142.0,66.7208,66.7654,66.7208,66.7475,15142.0
2022-08-22 13:25:00,74.79,74.87,74.78,74.83,29307.0,66.7475,66.8189,66.7386,66.7832,29307.0
2022-08-22 13:30:00,74.83,74.83,74.77,74.78,18702.0,66.7832,66.7832,66.7297,66.7386,18702.0
2022-08-22 13:35:00,74.78,74.8,74.74,74.77,26819.0,66.7386,66.7565,66.7029,66.7297,26819.0
2022-08-22 13:40:00,74.76,74.8,74.75,74.78,15762.0,66.7208,66.7565,66.7118,66.7386,15762.0
2022-08-22 13:45:00,74.77,74.79,74.74,74.75,51785.0,66.7297,66.7475,66.7029,66.7118,51785.0
2022-08-22 13:50:00,74.75,74.76,74.69,74.7,30746.0,66.7118,66.7208,66.6583,66.6672,30746.0
2022-08-22 13:55:00,74.7,74.73,74.6,74.65,41601.0,66.6672,66.694,66.578,66.6226,41601.0
2022-08-22 14:00:00,74.64,74.64,74.56,74.61,18146.0,66.6137,66.6137,66.5423,66.5869,18146.0
2022-08-22 14:05:00,74.61,74.61,74.54,74.54,18260.0,66.5869,66.5869,66.5244,66.5244,18260.0
2022-08-22 14:10:00,74.55,74.55,74.48,74.48,30647.0,66.5333,66.5333,66.4709,66.4709,30647.0
2022-08-22 14:15:00,74.48,74.51,74.44,74.44,37725.0,66.4709,66.4976,66.4352,66.4352,37725.0
2022-08-22 14:20:00,74.44,74.45,74.36,74.38,33120.0,66.4352,66.4441,66.3638,66.3816,33120.0
2022-08-22 14:25:00,74.38,74.4,74.35,74.37,30345.0,66.3816,66.3995,66.3548,66.3727,30345.0
2022-08-22 14:30:00,74.38,74.44,74.36,74.4,26170.0,66.3816,66.4352,66.3638,66.3995,26170.0
2022-08-22 14:35:00,74.39,74.44,74.39,74.41,28035.0,66.3905,66.4352,66.3905,66.4084,28035.0
2022-08-22 14:40:00,74.42,74.44,74.39,74.42,28597.0,66.4173,66.4352,66.3905,66.4173,28597.0
2022-08-22 14:45:00,74.42,74.47,74.4,74.47,30616.0,66.4173,66.4619,66.3995,66.4619,30616.0
2022-08-22 14:50:00,74.47,74.5,74.45,74.45,25649.0,66.4619,66.4887,66.4441,66.4441,25649.0
2022-08-22 14:55:00,74.45,74.54,74.44,74.53,36344.0,66.4441,66.5244,66.4352,66.5155,36344.0
2022-08-22 15:00:00,74.52,74.59,74.51,74.55,29062.0,66.5066,66.569,66.4976,66.5333,29062.0
2022-08-22 15:05:00,74.56,74.6,74.52,74.57,35568.0,66.5423,66.578,66.5066,66.5512,35568.0
2022-08-22 15:10:00,74.56,74.65,74.56,74.63,42657.0,66.5423,66.6226,66.5423,66.6047,42657.0
2022-08-22 15:15:00,74.64,74.65,74.6,74.6,34748.0,66.6137,66.6226,66.578,66.578,34748.0
2022-08-22 15:20:00,74.59,74.65,74.55,74.64,56059.0,66.569,66.6226,66.5333,66.6137,56059.0
2022-08-22 15:25:00,74.64,74.66,74.55,74.56,40814.0,66.6137,66.6315,66.5333,66.5423,40814.0
2022-08-22 15:30:00,74.56,74.59,74.52,74.53,61624.0,66.5423,66.569,66.5066,66.5155,61624.0
2022-08-22 15:35:00,74.52,74.58,74.5,74.53,100900.0,66.5066,66.5601,66.4887,66.5155,100900.0
2022-08-22 15:40:00,74.53,74.56,74.49,74.5,87765.0,66.5155,66.5423,66.4798,66.4887,87765.0
2022-08-22 15:45:00,74.51,74.56,74.5,74.55,67065.0,66.4976,66.5423,66.4887,66.5333,67065.0
2022-08-22 15:50:00,74.54,74.64,74.53,74.58,194438.0,66.5244,66.6137,66.5155,66.5601,194438.0
2022-08-22 15:55:00,74.58,74.6,74.48,74.56,305947.0,66.5601,66.578,66.4709,66.5423,305947.0
2022-08-23 09:30:00,74.31,74.49,73.71,73.71,131944.0,66.3191,66.4798,65.7837,65.7837,131944.0
2022-08-23 09:35:00,73.73,73.86,73.45,73.45,112751.0,65.8015,65.9175,65.5516,65.5516,112751.0
2022-08-23 09:40:00,73.44,73.49,73.33,73.44,67940.0,65.5427,65.5873,65.4445,65.5427,67940.0
2022-08-23 09:45:00,73.45,73.63,73.45,73.6,84427.0,65.5516,65.7123,65.5516,65.6855,84427.0
2022-08-23 09:50:00,73.6,73.65,73.47,73.54,61141.0,65.6855,65.7301,65.5695,65.6319,61141.0
2022-08-23 09:55:00,73.55,73.61,73.43,73.5,73038.0,65.6409,65.6944,65.5338,65.5962,73038.0
2022-08-23 10:00:00,73.48,73.6,73.47,73.59,80218.0,65.5784,65.6855,65.5695,65.6766,80218.0
2022-08-23 10:05:00,73.59,73.64,73.53,73.56,63420.0,65.6766,65.7212,65.623,65.6498,63420.0
2022-08-23 10:10:00,73.55,73.65,73.53,73.62,85157.0,65.6409,65.7301,65.623,65.7033,85157.0
2022-08-23 10:15:00,73.61,73.65,73.4,73.47,93847.0,65.6944,65.7301,65.507,65.5695,93847.0
2022-08-23 10:20:00,73.47,73.54,73.43,73.54,71337.0,65.5695,65.6319,65.5338,65.6319,71337.0
2022-08-23 10:25:00,73.55,73.64,73.5,73.56,68568.0,65.6409,65.7212,65.5962,65.6498,68568.0
2022-08-23 10:30:00,73.57,73.77,73.57,73.77,61779.0,65.6587,65.8372,65.6587,65.8372,61779.0
2022-08-23 10:35:00,73.77,73.8,73.52,73.53,71798.0,65.8372,65.864,65.6141,65.623,71798.0
2022-08-23 10:40:00,73.53,73.57,73.45,73.46,41524.0,65.623,65.6587,65.5516,65.5606,41524.0
2022-08-23 10:45:00,73.46,73.51,73.39,73.4,86701.0,65.5606,65.6052,65.4981,65.507,86701.0
2022-08-23 10:50:00,73.41,73.41,73.35,73.36,36941.0,65.5159,65.5159,65.4624,65.4713,36941.0
2022-08-23 10:55:00,73.36,73.4,73.32,73.38,56334.0,65.4713,65.507,65.4356,65.4892,56334.0
2022-08-23 11:00:00,73.39,73.42,73.31,73.38,64950.0,65.4981,65.5249,65.4267,65.4892,64950.0
2022-08-23 11:05:00,73.37,73.43,73.35,73.38,81260.0,65.4802,65.5338,65.4624,65.4892,81260.0
2022-08-23 11:10:00,73.38,73.41,73.35,73.38,71360.0,65.4892,65.5159,65.4624,65.4892,71360.0
2022-08-23 11:15:00,73.4,73.47,73.36,73.45,90446.0,65.507,65.5695,65.4713,65.5516,90446.0
2022-08-23 11:20:00,73.44,73.49,73.37,73.45,68841.0,65.5427,65.5873,65.4802,65.5516,68841.0
2022-08-23 11:25:00,73.45,73.49,73.42,73.44,65196.0,65.5516,65.5873,65.5249,65.5427,65196.0
2022-08-23 11:30:00,73.44,73.55,73.43,73.52,47670.0,65.5427,65.6409,65.5338,65.6141,47670.0
2022-08-23 11:35:00,73.52,73.56,73.48,73.49,78173.0,65.6141,65.6498,65.5784,65.5873,78173.0
2022-08-23 11:40:00,73.48,73.55,73.37,73.37,50736.0,65.5784,65.6409,65.4802,65.4802,50736.0
2022-08-23 11:45:00,73.36,73.41,73.31,73.4,41162.0,65.4713,65.5159,65.4267,65.507,41162.0
2022-08-23 11:50:00,73.41,73.44,73.36,73.36,25567.0,65.5159,65.5427,65.4713,65.4713,25567.0
2022-08-23 11:55:00,73.35,73.37,73.31,73.34,20170.0,65.4624,65.4802,65.4267,65.4535,20170.0
2022-08-23 12:00:00,73.33,73.36,73.29,73.29,43902.0,65.4445,65.4713,65.4088,65.4088,43902.0
2022-08-23 12:05:00,73.29,73.32,73.27,73.28,35905.0,65.4088,65.4356,65.391,65.3999,35905.0
2022-08-23 12:10:00,73.28,73.28,73.16,73.17,68726.0,65.3999,65.3999,65.2928,65.3017,68726.0
2022-08-23 12:15:00,73.16,73.17,73.11,73.16,27953.0,65.2928,65.3017,65.2482,65.2928,27953.0
2022-08-23 12:20:00,73.15,73.16,73.06,73.08,75232.0,65.2839,65.2928,65.2036,65.2214,75232.0
2022-08-23 12:25:00,73.08,73.14,73.05,73.05,29366.0,65.2214,65.275,65.1946,65.1946,29366.0
2022-08-23 12:30:00,73.05,73.08,72.95,72.98,77340.0,65.1946,65.2214,65.1054,65.1322,77340.0
2022-08-23 12:35:00,72.98,73.0,72.93,72.95,47311.0,65.1322,65.15,65.0875,65.1054,47311.0
2022-08-23 12:40:00,72.96,73.02,72.93,72.98,39509.0,65.1143,65.1679,65.0875,65.1322,39509.0
2022-08-23 12:45:00,72.98,73.02,72.89,72.9,48930.0,65.1322,65.1679,65.0518,65.0608,48930.0
2022-08-23 12:50:00,72.89,72.91,72.77,72.81,113600.0,65.0518,65.0697,64.9447,64.9804,113600.0
2022-08-23 12:55:00,72.85,72.85,72.73,72.78,120377.0,65.0161,65.0161,64.9091,64.9537,120377.0
2022-08-23 13:00:00,72.77,72.83,72.76,72.79,48311.0,64.9447,64.9983,64.9358,64.9626,48311.0
2022-08-23 13:05:00,72.8,72.8,72.6,72.63,77685.0,64.9715,64.9715,64.793,64.8198,77685.0
2022-08-23 13:10:00,72.64,72.7,72.62,72.69,73374.0,64.8287,64.8823,64.8109,64.8734,73374.0
2022-08-23 13:15:00,72.69,72.71,72.64,72.7,51041.0,64.8734,64.8912,64.8287,64.8823,51041.0
2022-08-23 13:20:00,72.69,72.82,72.66,72.77,91803.0,64.8734,64.9894,64.8466,64.9447,91803.0
2022-08-23 13:25:00,72.77,72.82,72.74,72.79,111346.0,64.9447,64.9894,64.918,64.9626,111346.0
2022-08-23 13:30:00,72.8,72.87,72.78,72.87,60440.0,64.9715,65.034,64.9537,65.034,60440.0
2022-08-23 13:35:00,72.87,72.9,72.81,72.81,74583.0,65.034,65.0608,64.9804,64.9804,74583.0
2022-08-23 13:40:00,72.81,72.87,72.77,72.79,42748.0,64.9804,65.034,64.9447,64.9626,42748.0
2022-08-23 13:45:00,72.79,72.89,72.76,72.88,81932.0,64.9626,65.0518,64.9358,65.0429,81932.0
2022-08-23 13:50:00,72.86,72.88,72.78,72.84,31157.0,65.0251,65.0429,64.9537,65.0072,31157.0
2022-08-23 13:55:00,72.84,72.88,72.81,72.83,47440.0,65.0072,65.0429,64.9804,64.9983,47440.0
2022-08-23 14:00:00,72.83,72.85,72.76,72.8,53764.0,64.9983,65.0161,64.9358,64.9715,53764.0
2022-08-23 14:05:00,72.79,72.84,72.78,72.83,30341.0,64.9626,65.0072,64.9537,64.9983,30341.0
2022-08-23 14:10:00,72.84,72.84,72.73,72.78,62518.0,65.0072,65.0072,64.9091,64.9537,62518.0
2022-08-23 14:15:00,72.78,72.82,72.75,72.78,125608.0,64.9537,64.9894,64.9269,64.9537,125608.0
2022-08-23 14:20:00,72.78,72.78,72.71,72.78,56175.0,64.9537,64.9537,64.8912,64.9537,56175.0
2022-08-23 14:25:00,72.78,72.8,72.75,72.77,54883.0,64.9537,64.9715,64.9269,64.9447,54883.0
2022-08-23 14:30:00,72.78,72.81,72.76,72.8,43236.0,64.9537,64.9804,64.9358,64.9715,43236.0
2022-08-23 14:35:00,72.8,72.86,72.77,72.8,52593.0,64.9715,65.0251,64.9447,64.9715,52593.0
2022-08-23 14:40:00,72.79,72.8,72.76,72.78,36838.0,64.9626,64.9715,64.9358,64.9537,36838.0
2022-08-23 14:45:00,72.78,72.79,72.75,72.77,64593.0,64.9537,64.9626,64.9269,64.9447,64593.0
2022-08-23 14:50:00,72.77,72.78,72.69,72.73,69486.0,64.9447,64.9537,64.8734,64.9091,69486.0
2022-08-23 14:55:00,72.73,72.8,72.73,72.8,74217.0,64.9091,64.9715,64.9091,64.9715,74217.0
2022-08-23 15:00:00,72.8,72.83,72.76,72.83,91650.0,64.9715,64.9983,64.9358,64.9983,91650.0
2022-08-23 15:05:00,72.84,72.99,72.83,72.99,70926.0,65.0072,65.1411,64.9983,65.1411,70926.0
2022-08-23 15:10:00,72.98,73.06,72.98,73.01,102979.0,65.1322,65.2036,65.1322,65.1589,102979.0
2022-08-23 15:15:00,73.01,73.07,72.97,73.02,105178.0,65.1589,65.2125,65.1232,65.1679,105178.0
2022-08-23 15:20:00,73.02,73.02,72.95,72.96,120649.0,65.1679,65.1679,65.1054,65.1143,120649.0
2022-08-23 15:25:00,72.97,72.99,72.94,72.96,109139.0,65.1232,65.1411,65.0965,65.1143,109139.0
2022-08-23 15:30:00,72.97,72.99,72.93,72.98,115060.0,65.1232,65.1411,65.0875,65.1322,115060.0
2022-08-23 15:35:00,72.98,73.0,72.92,72.95,146480.0,65.1322,65.15,65.0786,65.1054,146480.0
2022-08-23 15:40:00,72.95,73.1,72.95,73.06,169399.0,65.1054,65.2393,65.1054,65.2036,169399.0
2022-08-23 15:45:00,73.06,73.06,72.95,72.99,179429.0,65.2036,65.2036,65.1054,65.1411,179429.0
2022-08-23 15:50:00,72.98,72.98,72.88,72.9,240515.0,65.1322,65.1322,65.0429,65.0608,240515.0
2022-08-23 15:55:00,72.89,72.91,72.74,72.75,527252.0,65.0518,65.0697,64.918,64.9269,527252.0
2022-08-24 09:30:00,73.01,73.13,72.7,72.95,229316.0,65.1589,65.266,64.8823,65.1054,229316.0
2022-08-24 09:35:00,72.96,73.07,72.88,72.95,64163.0,65.1143,65.2125,65.0429,65.1054,64163.0
2022-08-24 09:40:00,72.95,72.98,72.69,72.76,45137.0,65.1054,65.1322,64.8734,64.9358,45137.0
2022-08-24 09:45:00,72.75,72.93,72.73,72.91,37715.0,64.9269,65.0875,64.9091,65.0697,37715.0
2022-08-24 09:50:00,72.91,72.91,72.73,72.82,41482.0,65.0697,65.0697,64.9091,64.9894,41482.0
2022-08-24 09:55:00,72.81,72.85,72.67,72.76,37319.0,64.9804,65.0161,64.8555,64.9358,37319.0
2022-08-24 10:00:00,72.77,72.94,72.72,72.93,73844.0,64.9447,65.0965,64.9001,65.0875,73844.0
2022-08-24 10:05:00,72.92,72.92,72.81,72.89,40185.0,65.0786,65.0786,64.9804,65.0518,40185.0
2022-08-24 10:10:00,72.88,72.88,72.8,72.83,47571.0,65.0429,65.0429,64.9715,64.9983,47571.0
2022-08-24 10:15:00,72.83,72.87,72.78,72.8,27614.0,64.9983,65.034,64.9537,64.9715,27614.0
2022-08-24 10:20:00,72.8,72.81,72.65,72.71,46401.0,64.9715,64.9804,64.8377,64.8912,46401.0
2022-08-24 10:25:00,72.7,72.78,72.7,72.73,39071.0,64.8823,64.9537,64.8823,64.9091,39071.0
2022-08-24 10:30:00,72.72,72.81,72.72,72.75,35975.0,64.9001,64.9804,64.9001,64.9269,35975.0
2022-08-24 10:35:00,72.75,72.8,72.72,72.78,46411.0,64.9269,64.9715,64.9001,64.9537,46411.0
2022-08-24 10:40:00,72.78,72.8,72.65,72.66,135232.0,64.9537,64.9715,64.8377,64.8466,135232.0
2022-08-24 10:45:00,72.66,72.67,72.52,72.6,54636.0,64.8466,64.8555,64.7216,64.793,54636.0
2022-08-24 10:50:00,72.61,72.72,72.61,72.69,28393.0,64.802,64.9001,64.802,64.8734,28393.0
2022-08-24 10:55:00,72.67,72.69,72.52,72.53,67802.0,64.8555,64.8734,64.7216,64.7306,67802.0
2022-08-24 11:00:00,72.53,72.59,72.51,72.59,70504.0,64.7306,64.7841,64.7127,64.7841,70504.0
2022-08-24 11:05:00,72.59,72.61,72.56,72.6,23289.0,64.7841,64.802,64.7573,64.793,23289.0
2022-08-24 11:10:00,72.6,72.61,72.49,72.56,53947.0,64.793,64.802,64.6949,64.7573,53947.0
2022-08-24 11:15:00,72.56,72.62,72.51,72.52,34704.0,64.7573,64.8109,64.7127,64.7216,34704.0
2022-08-24 11:20:00,72.52,72.62,72.51,72.62,23672.0,64.7216,64.8109,64.7127,64.8109,23672.0
2022-08-24 11:25:00,72.61,72.73,72.6,72.72,32249.0,64.802,64.9091,64.793,64.9001,32249.0
2022-08-24 11:30:00,72.73,72.8,72.7,72.7,51680.0,64.9091,64.9715,64.8823,64.8823,51680.0
2022-08-24 11:35:00,72.7,72.8,72.68,72.79,28792.0,64.8823,64.9715,64.8644,64.9626,28792.0
2022-08-24 11:40:00,72.79,72.8,72.74,72.78,28522.0,64.9626,64.9715,64.918,64.9537,28522.0
2022-08-24 11:45:00,72.79,72.86,72.78,72.84,27409.0,64.9626,65.0251,64.9537,65.0072,27409.0
2022-08-24 11:50:00,72.84,72.89,72.82,72.87,21805.0,65.0072,65.0518,64.9894,65.034,21805.0
2022-08-24 11:55:00,72.87,72.92,72.86,72.87,28946.0,65.034,65.0786,65.0251,65.034,28946.0
2022-08-24 12:00:00,72.87,72.91,72.83,72.87,38006.0,65.034,65.0697,64.9983,65.034,38006.0
2022-08-24 12:05:00,72.87,72.89,72.83,72.83,11722.0,65.034,65.0518,64.9983,64.9983,11722.0
2022-08-24 12:10:00,72.83,72.91,72.83,72.91,20651.0,64.9983,65.0697,64.9983,65.0697,20651.0
2022-08-24 12:15:00,72.91,72.96,72.9,72.91,36145.0,65.0697,65.1143,65.0608,65.0697,36145.0
2022-08-24 12:20:00,72.92,72.93,72.81,72.81,27707.0,65.0786,65.0875,64.9804,64.9804,27707.0
2022-08-24 12:25:00,72.8,72.8,72.71,72.71,28594.0,64.9715,64.9715,64.8912,64.8912,28594.0
2022-08-24 12:30:00,72.7,72.77,72.7,72.72,21555.0,64.8823,64.9447,64.8823,64.9001,21555.0
2022-08-24 12:35:00,72.71,72.72,72.62,72.64,22264.0,64.8912,64.9001,64.8109,64.8287,22264.0
2022-08-24 12:40:00,72.64,72.69,72.54,72.56,30656.0,64.8287,64.8734,64.7395,64.7573,30656.0
2022-08-24 12:45:00,72.55,72.61,72.54,72.59,14111.0,64.7484,64.802,64.7395,64.7841,14111.0
2022-08-24 12:50:00,72.59,72.6,72.51,72.55,25396.0,64.7841,64.793,64.7127,64.7484,25396.0
2022-08-24 12:55:00,72.55,72.59,72.55,72.56,9887.0,64.7484,64.7841,64.7484,64.7573,9887.0
2022-08-24 13:00:00,72.56,72.57,72.48,72.51,20257.0,64.7573,64.7663,64.6859,64.7127,20257.0
2022-08-24 13:05:00,72.51,72.57,72.5,72.56,42083.0,64.7127,64.7663,64.7038,64.7573,42083.0
2022-08-24 13:10:00,72.57,72.66,72.56,72.65,13760.0,64.7663,64.8466,64.7573,64.8377,13760.0
2022-08-24 13:15:00,72.66,72.69,72.65,72.68,28501.0,64.8466,64.8734,64.8377,64.8644,28501.0
2022-08-24 13:20:00,72.68,72.72,72.65,72.68,40867.0,64.8644,64.9001,64.8377,64.8644,40867.0
2022-08-24 13:25:00,72.68,72.74,72.67,72.7,37052.0,64.8644,64.918,64.8555,64.8823,37052.0
2022-08-24 13:30:00,72.69,72.73,72.62,72.63,49550.0,64.8734,64.9091,64.8109,64.8198,49550.0
2022-08-24 13:35:00,72.63,72.68,72.61,72.67,25926.0,64.8198,64.8644,64.802,64.8555,25926.0
2022-08-24 13:40:00,72.67,72.7,72.63,72.64,17765.0,64.8555,64.8823,64.8198,64.8287,17765.0
2022-08-24 13:45:00,72.64,72.68,72.63,72.67,21016.0,64.8287,64.8644,64.8198,64.8555,21016.0
2022-08-24 13:50:00,72.68,72.71,72.66,72.69,24315.0,64.8644,64.8912,64.8466,64.8734,24315.0
2022-08-24 13:55:00,72.69,72.73,72.69,72.7,23061.0,64.8734,64.9091,64.8734,64.8823,23061.0
2022-08-24 14:00:00,72.7,72.71,72.65,72.7,31319.0,64.8823,64.8912,64.8377,64.8823,31319.0
2022-08-24 14:05:00,72.7,72.75,72.69,72.74,25819.0,64.8823,64.9269,64.8734,64.918,25819.0
2022-08-24 14:10:00,72.73,72.77,72.72,72.75,16827.0,64.9091,64.9447,64.9001,64.9269,16827.0
2022-08-24 14:15:00,72.76,72.79,72.73,72.74,27668.0,64.9358,64.9626,64.9091,64.918,27668.0
2022-08-24 14:20:00,72.75,72.75,72.69,72.74,13641.0,64.9269,64.9269,64.8734,64.918,13641.0
2022-08-24 14:25:00,72.74,72.75,72.69,72.69,41622.0,64.918,64.9269,64.8734,64.8734,41622.0
2022-08-24 14:30:00,72.69,72.71,72.64,72.71,44044.0,64.8734,64.8912,64.8287,64.8912,44044.0
2022-08-24 14:35:00,72.7,72.72,72.69,72.7,17416.0,64.8823,64.9001,64.8734,64.8823,17416.0
2022-08-24 14:40:00,72.7,72.71,72.69,72.7,22729.0,64.8823,64.8912,64.8734,64.8823,22729.0
2022-08-24 14:45:00,72.69,72.7,72.61,72.62,30109.0,64.8734,64.8823,64.802,64.8109,30109.0
2022-08-24 14:50:00,72.63,72.67,72.6,72.67,33501.0,64.8198,64.8555,64.793,64.8555,33501.0
2022-08-24 14:55:00,72.66,72.71,72.66,72.7,18805.0,64.8466,64.8912,64.8466,64.8823,18805.0
2022-08-24 15:00:00,72.7,72.71,72.67,72.71,24799.0,64.8823,64.8912,64.8555,64.8912,24799.0
2022-08-24 15:05:00,72.72,72.78,72.71,72.77,15614.0,64.9001,64.9537,64.8912,64.9447,15614.0
2022-08-24 15:10:00,72.77,72.79,72.75,72.78,23957.0,64.9447,64.9626,64.9269,64.9537,23957.0
2022-08-24 15:15:00,72.79,72.79,72.69,72.7,65553.0,64.9626,64.9626,64.8734,64.8823,65553.0
2022-08-24 15:20:00,72.69,72.69,72.63,72.66,40991.0,64.8734,64.8734,64.8198,64.8466,40991.0
2022-08-24 15:25:00,72.66,72.71,72.64,72.67,37894.0,64.8466,64.8912,64.8287,64.8555,37894.0
2022-08-24 15:30:00,72.67,72.68,72.63,72.64,109851.0,64.8555,64.8644,64.8198,64.8287,109851.0
2022-08-24 15:35:00,72.63,72.69,72.57,72.61,54246.0,64.8198,64.8734,64.7663,64.802,54246.0
2022-08-24 15:40:00,72.62,72.63,72.51,72.52,71636.0,64.8109,64.8198,64.7127,64.7216,71636.0
2022-08-24 15:45:00,72.51,72.55,72.49,72.53,70882.0,64.7127,64.7484,64.6949,64.7306,70882.0
2022-08-24 15:50:00,72.51,72.53,72.45,72.47,147184.0,64.7127,64.7306,64.6592,64.677,147184.0
2022-08-24 15:55:00,72.47,72.47,72.36,72.45,538216.0,64.677,64.677,64.5788,64.6592,538216.0
2022-08-25 09:30:00,72.66,72.66,71.88,71.91,308374.0,64.8466,64.8466,64.1505,64.1772,308374.0
2022-08-25 09:35:00,71.91,72.01,71.77,71.86,120267.0,64.1772,64.2665,64.0523,64.1326,120267.0
2022-08-25 09:40:00,71.85,71.98,71.72,71.98,114989.0,64.1237,64.2397,64.0077,64.2397,114989.0
2022-08-25 09:45:00,71.99,72.0,71.75,71.89,152230.0,64.2486,64.2576,64.0344,64.1594,152230.0
2022-08-25 09:50:00,71.87,72.0,71.8,71.97,80261.0,64.1415,64.2576,64.0791,64.2308,80261.0
2022-08-25 09:55:00,71.99,72.02,71.78,71.8,149226.0,64.2486,64.2754,64.0612,64.0791,149226.0
2022-08-25 10:00:00,71.8,71.94,71.8,71.86,135916.0,64.0791,64.204,64.0791,64.1326,135916.0
2022-08-25 10:05:00,71.84,71.84,71.68,71.69,98703.0,64.1148,64.1148,63.972,63.9809,98703.0
2022-08-25 10:10:00,71.68,71.83,71.63,71.81,82620.0,63.972,64.1058,63.9273,64.088,82620.0
2022-08-25 10:15:00,71.81,71.84,71.73,71.76,90274.0,64.088,64.1148,64.0166,64.0434,90274.0
2022-08-25 10:20:00,71.76,71.79,71.7,71.78,75772.0,64.0434,64.0701,63.9898,64.0612,75772.0
2022-08-25 10:25:00,71.79,71.85,71.74,71.78,79551.0,64.0701,64.1237,64.0255,64.0612,79551.0
2022-08-25 10:30:00,71.78,71.87,71.76,71.79,52574.0,64.0612,64.1415,64.0434,64.0701,52574.0
2022-08-25 10:35:00,71.79,71.79,71.63,71.63,78024.0,64.0701,64.0701,63.9273,63.9273,78024.0
2022-08-25 10:40:00,71.62,71.71,71.56,71.61,111765.0,63.9184,63.9987,63.8649,63.9095,111765.0
2022-08-25 10:45:00,71.62,71.63,71.48,71.52,141262.0,63.9184,63.9273,63.7935,63.8292,141262.0
2022-08-25 10:50:00,71.51,71.56,71.45,71.48,84382.0,63.8202,63.8649,63.7667,63.7935,84382.0
2022-08-25 10:55:00,71.48,71.54,71.45,71.5,67478.0,63.7935,63.847,63.7667,63.8113,67478.0
2022-08-25 11:00:00,71.51,71.54,71.42,71.49,73907.0,63.8202,63.847,63.7399,63.8024,73907.0
2022-08-25 11:05:00,71.5,71.52,71.42,71.49,109645.0,63.8113,63.8292,63.7399,63.8024,109645.0
2022-08-25 11:10:00,71.48,71.67,71.38,71.43,166900.0,63.7935,63.963,63.7042,63.7488,166900.0
2022-08-25 11:15:00,71.44,71.46,71.36,71.38,90258.0,63.7578,63.7756,63.6864,63.7042,90258.0
2022-08-25 11:20:00,71.38,71.48,71.35,71.4,117570.0,63.7042,63.7935,63.6774,63.7221,117570.0
2022-08-25 11:25:00,71.4,71.52,71.39,71.52,45087.0,63.7221,63.8292,63.7131,63.8292,45087.0
2022-08-25 11:30:00,71.52,71.53,71.47,71.48,199854.0,63.8292,63.8381,63.7845,63.7935,199854.0
2022-08-25 11:35:00,71.47,71.57,71.44,71.55,188374.0,63.7845,63.8738,63.7578,63.8559,188374.0
2022-08-25 11:40:00,71.55,71.55,71.45,71.53,70253.0,63.8559,63.8559,63.7667,63.8381,70253.0
2022-08-25 11:45:00,71.54,71.67,71.53,71.6,68830.0,63.847,63.963,63.8381,63.9006,68830.0
2022-08-25 11:50:00,71.61,71.66,71.57,71.57,54136.0,63.9095,63.9541,63.8738,63.8738,54136.0
2022-08-25 11:55:00,71.58,71.61,71.51,71.55,43918.0,63.8827,63.9095,63.8202,63.8559,43918.0
2022-08-25 12:00:00,71.55,71.57,71.48,71.48,58051.0,63.8559,63.8738,63.7935,63.7935,58051.0
2022-08-25 12:05:00,71.49,71.53,71.45,71.45,52303.0,63.8024,63.8381,63.7667,63.7667,52303.0
2022-08-25 12:10:00,71.46,71.51,71.38,71.41,50132.0,63.7756,63.8202,63.7042,63.731,50132.0
2022-08-25 12:15:00,71.41,71.42,71.34,71.39,50175.0,63.731,63.7399,63.6685,63.7131,50175.0
2022-08-25 12:20:00,71.4,71.51,71.39,71.48,45296.0,63.7221,63.8202,63.7131,63.7935,45296.0
2022-08-25 12:25:00,71.47,71.49,71.36,71.37,87089.0,63.7845,63.8024,63.6864,63.6953,87089.0
2022-08-25 12:30:00,71.38,71.41,71.26,71.28,44554.0,63.7042,63.731,63.5971,63.615,44554.0
2022-08-25 12:35:00,71.27,71.28,71.16,71.19,64616.0,63.606,63.615,63.5079,63.5347,64616.0
2022-08-25 12:40:00,71.21,71.28,71.19,71.23,45829.0,63.5525,63.615,63.5347,63.5704,45829.0
2022-08-25 12:45:00,71.24,71.33,71.18,71.22,55114.0,63.5793,63.6596,63.5257,63.5614,55114.0
2022-08-25 12:50:00,71.23,71.25,71.15,71.21,43387.0,63.5704,63.5882,63.499,63.5525,43387.0
2022-08-25 12:55:00,71.2,71.21,71.1,71.15,49715.0,63.5436,63.5525,63.4543,63.499,49715.0
2022-08-25 13:00:00,71.16,71.32,71.08,71.09,163107.0,63.5079,63.6507,63.4365,63.4454,163107.0
2022-08-25 13:05:00,71.09,71.1,71.03,71.08,82288.0,63.4454,63.4543,63.3919,63.4365,82288.0
2022-08-25 13:10:00,71.09,71.23,71.08,71.23,77860.0,63.4454,63.5704,63.4365,63.5704,77860.0
2022-08-25 13:15:00,71.23,71.34,71.22,71.33,59527.0,63.5704,63.6685,63.5614,63.6596,59527.0
2022-08-25 13:20:00,71.32,71.37,71.31,71.33,40154.0,63.6507,63.6953,63.6417,63.6596,40154.0
2022-08-25 13:25:00,71.32,71.32,71.24,71.28,38631.0,63.6507,63.6507,63.5793,63.615,38631.0
2022-08-25 13:30:00,71.28,71.31,71.26,71.3,33498.0,63.615,63.6417,63.5971,63.6328,33498.0
2022-08-25 13:35:00,71.31,71.43,71.29,71.42,66494.0,63.6417,63.7488,63.6239,63.7399,66494.0
2022-08-25 13:40:00,71.44,71.52,71.43,71.49,51696.0,63.7578,63.8292,63.7488,63.8024,51696.0
2022-08-25 13:45:00,71.5,71.5,71.45,71.47,29111.0,63.8113,63.8113,63.7667,63.7845,29111.0
2022-08-25 13:50:00,71.47,71.51,71.46,71.48,83734.0,63.7845,63.8202,63.7756,63.7935,83734.0
2022-08-25 13:55:00,71.48,71.5,71.45,71.45,28203.0,63.7935,63.8113,63.7667,63.7667,28203.0
2022-08-25 14:00:00,71.46,71.47,71.41,71.43,38148.0,63.7756,63.7845,63.731,63.7488,38148.0
2022-08-25 14:05:00,71.43,71.45,71.4,71.42,33401.0,63.7488,63.7667,63.7221,63.7399,33401.0
2022-08-25 14:10:00,71.42,71.46,71.4,71.44,38324.0,63.7399,63.7756,63.7221,63.7578,38324.0
2022-08-25 14:15:00,71.44,71.49,71.41,71.48,32528.0,63.7578,63.8024,63.731,63.7935,32528.0
2022-08-25 14:20:00,71.48,71.51,71.47,71.48,51092.0,63.7935,63.8202,63.7845,63.7935,51092.0
2022-08-25 14:25:00,71.48,71.51,71.44,71.47,57268.0,63.7935,63.8202,63.7578,63.7845,57268.0
2022-08-25 14:30:00,71.47,71.47,71.41,71.45,42051.0,63.7845,63.7845,63.731,63.7667,42051.0
2022-08-25 14:35:00,71.45,71.46,71.41,71.45,36793.0,63.7667,63.7756,63.731,63.7667,36793.0
2022-08-25 14:40:00,71.45,71.51,71.44,71.51,55574.0,63.7667,63.8202,63.7578,63.8202,55574.0
2022-08-25 14:45:00,71.5,71.5,71.41,71.45,92264.0,63.8113,63.8113,63.731,63.7667,92264.0
2022-08-25 14:50:00,71.43,71.44,71.37,71.41,36360.0,63.7488,63.7578,63.6953,63.731,36360.0
2022-08-25 14:55:00,71.4,71.42,71.37,71.42,44111.0,63.7221,63.7399,63.6953,63.7399,44111.0
2022-08-25 15:00:00,71.43,71.44,71.38,71.44,61510.0,63.7488,63.7578,63.7042,63.7578,61510.0
2022-08-25 15:05:00,71.44,71.45,71.39,71.4,34638.0,63.7578,63.7667,63.7131,63.7221,34638.0
2022-08-25 15:10:00,71.4,71.46,71.37,71.44,45742.0,63.7221,63.7756,63.6953,63.7578,45742.0
2022-08-25 15:15:00,71.45,71.52,71.4,71.47,111626.0,63.7667,63.8292,63.7221,63.7845,111626.0
2022-08-25 15:20:00,71.48,71.51,71.45,71.51,59569.0,63.7935,63.8202,63.7667,63.8202,59569.0
2022-08-25 15:25:00,71.51,71.53,71.48,71.5,134974.0,63.8202,63.8381,63.7935,63.8113,134974.0
2022-08-25 15:30:00,71.5,71.5,71.4,71.42,160267.0,63.8113,63.8113,63.7221,63.7399,160267.0
2022-08-25 15:35:00,71.42,71.52,71.42,71.51,205496.0,63.7399,63.8292,63.7399,63.8202,205496.0
2022-08-25 15:40:00,71.51,71.52,71.49,71.52,292905.0,63.8202,63.8292,63.8024,63.8292,292905.0
2022-08-25 15:45:00,71.52,71.67,71.49,71.55,329670.0,63.8292,63.963,63.8024,63.8559,329670.0
2022-08-25 15:50:00,71.55,71.55,71.48,71.5,410045.0,63.8559,63.8559,63.7935,63.8113,410045.0
2022-08-25 15:55:00,71.5,71.51,71.46,71.5,753939.0,63.8113,63.8202,63.7756,63.8113,753939.0
2022-08-26 09:30:00,71.92,72.0,71.56,71.56,311243.0,64.1862,64.2576,63.8649,63.8649,311243.0
2022-08-26 09:35:00,71.55,71.88,71.55,71.65,185462.0,63.8559,64.1505,63.8559,63.9452,185462.0
2022-08-26 09:40:00,71.65,71.66,71.46,71.54,89069.0,63.9452,63.9541,63.7756,63.847,89069.0
2022-08-26 09:45:00,71.56,71.85,71.52,71.76,61986.0,63.8649,64.1237,63.8292,64.0434,61986.0
2022-08-26 09:50:00,71.77,71.98,71.77,71.95,44877.0,64.0523,64.2397,64.0523,64.2129,44877.0
2022-08-26 09:55:00,71.93,72.02,71.89,71.95,37722.0,64.1951,64.2754,64.1594,64.2129,37722.0
2022-08-26 10:00:00,71.94,71.97,71.54,71.54,70046.0,64.204,64.2308,63.847,63.847,70046.0
2022-08-26 10:05:00,71.53,71.82,71.5,71.82,74865.0,63.8381,64.0969,63.8113,64.0969,74865.0
2022-08-26 10:10:00,71.82,71.96,71.66,71.94,49606.0,64.0969,64.2219,63.9541,64.204,49606.0
2022-08-26 10:15:00,71.94,72.04,71.94,71.97,60539.0,64.204,64.2932,64.204,64.2308,60539.0
2022-08-26 10:20:00,71.97,71.98,71.8,71.84,42912.0,64.2308,64.2397,64.0791,64.1148,42912.0
2022-08-26 10:25:00,71.83,71.88,71.76,71.79,35887.0,64.1058,64.1505,64.0434,64.0701,35887.0
2022-08-26 10:30:00,71.8,71.81,71.66,71.77,57799.0,64.0791,64.088,63.9541,64.0523,57799.0
2022-08-26 10:35:00,71.76,71.81,71.49,71.52,58420.0,64.0434,64.088,63.8024,63.8292,58420.0
2022-08-26 10:40:00,71.53,71.72,71.53,71.64,42023.0,63.8381,64.0077,63.8381,63.9363,42023.0
2022-08-26 10:45:00,71.65,71.74,71.62,71.73,32559.0,63.9452,64.0255,63.9184,64.0166,32559.0
2022-08-26 10:50:00,71.72,71.79,71.63,71.67,86962.0,64.0077,64.0701,63.9273,63.963,86962.0
2022-08-26 10:55:00,71.66,71.66,71.59,71.63,48571.0,63.9541,63.9541,63.8916,63.9273,48571.0
2022-08-26 11:00:00,71.62,71.68,71.49,71.49,68392.0,63.9184,63.972,63.8024,63.8024,68392.0
2022-08-26 11:05:00,71.5,71.53,71.4,71.45,47824.0,63.8113,63.8381,63.7221,63.7667,47824.0
2022-08-26 11:10:00,71.47,71.51,71.41,71.51,27953.0,63.7845,63.8202,63.731,63.8202,27953.0
2022-08-26 11:15:00,71.51,71.52,71.41,71.49,25735.0,63.8202,63.8292,63.731,63.8024,25735.0
2022-08-26 11:20:00,71.49,71.54,71.47,71.54,35091.0,63.8024,63.847,63.7845,63.847,35091.0
2022-08-26 11:25:00,71.54,71.66,71.53,71.64,34008.0,63.847,63.9541,63.8381,63.9363,34008.0
2022-08-26 11:30:00,71.64,71.71,71.6,71.61,34256.0,63.9363,63.9987,63.9006,63.9095,34256.0
2022-08-26 11:35:00,71.61,71.63,71.54,71.56,34977.0,63.9095,63.9273,63.847,63.8649,34977.0
2022-08-26 11:40:00,71.55,71.63,71.5,71.56,38552.0,63.8559,63.9273,63.8113,63.8649,38552.0
2022-08-26 11:45:00,71.58,71.7,71.58,71.69,34282.0,63.8827,63.9898,63.8827,63.9809,34282.0
2022-08-26 11:50:00,71.67,71.7,71.62,71.66,38506.0,63.963,63.9898,63.9184,63.9541,38506.0
2022-08-26 11:55:00,71.66,71.68,71.57,71.59,40919.0,63.9541,63.972,63.8738,63.8916,40919.0
2022-08-26 12:00:00,71.59,71.6,71.51,71.51,28989.0,63.8916,63.9006,63.8202,63.8202,28989.0
2022-08-26 12:05:00,71.52,71.54,71.47,71.53,22848.0,63.8292,63.847,63.7845,63.8381,22848.0
2022-08-26 12:10:00,71.54,71.58,71.51,71.53,20209.0,63.847,63.8827,63.8202,63.8381,20209.0
2022-08-26 12:15:00,71.53,71.56,71.48,71.55,21203.0,63.8381,63.8649,63.7935,63.8559,21203.0
2022-08-26 12:20:00,71.56,71.64,71.54,71.63,24099.0,63.8649,63.9363,63.847,63.9273,24099.0
2022-08-26 12:25:00,71.63,71.74,71.63,71.74,21075.0,63.9273,64.0255,63.9273,64.0255,21075.0
2022-08-26 12:30:00,71.73,71.74,71.59,71.6,46225.0,64.0166,64.0255,63.8916,63.9006,46225.0
2022-08-26 12:35:00,71.6,71.62,71.51,71.51,55235.0,63.9006,63.9184,63.8202,63.8202,55235.0
2022-08-26 12:40:00,71.52,71.76,71.5,71.75,45115.0,63.8292,64.0434,63.8113,64.0344,45115.0
2022-08-26 12:45:00,71.75,71.8,71.73,71.73,20939.0,64.0344,64.0791,64.0166,64.0166,20939.0
2022-08-26 12:50:00,71.73,71.73,71.64,71.68,43733.0,64.0166,64.0166,63.9363,63.972,43733.0
2022-08-26 12:55:00,71.68,71.75,71.66,71.72,46519.0,63.972,64.0344,63.9541,64.0077,46519.0
2022-08-26 13:00:00,71.71,71.74,71.65,71.66,27339.0,63.9987,64.0255,63.9452,63.9541,27339.0
2022-08-26 13:05:00,71.65,71.72,71.65,71.71,33327.0,63.9452,64.0077,63.9452,63.9987,33327.0
2022-08-26 13:10:00,71.71,71.76,71.67,71.75,47857.0,63.9987,64.0434,63.963,64.0344,47857.0
2022-08-26 13:15:00,71.74,71.8,71.74,71.79,29624.0,64.0255,64.0791,64.0255,64.0701,29624.0
2022-08-26 13:20:00,71.78,71.86,71.78,71.86,29056.0,64.0612,64.1326,64.0612,64.1326,29056.0
2022-08-26 13:25:00,71.86,71.92,71.84,71.89,40527.0,64.1326,64.1862,64.1148,64.1594,40527.0
2022-08-26 13:30:00,71.89,71.9,71.84,71.87,51174.0,64.1594,64.1683,64.1148,64.1415,51174.0
2022-08-26 13:35:00,71.87,71.97,71.85,71.96,82348.0,64.1415,64.2308,64.1237,64.2219,82348.0
2022-08-26 13:40:00,71.96,71.97,71.79,71.79,49930.0,64.2219,64.2308,64.0701,64.0701,49930.0
2022-08-26 13:45:00,71.78,71.81,71.71,71.72,47056.0,64.0612,64.088,63.9987,64.0077,47056.0
2022-08-26 13:50:00,71.71,71.74,71.63,71.64,27581.0,63.9987,64.0255,63.9273,63.9363,27581.0
2022-08-26 13:55:00,71.64,71.65,71.57,71.61,44748.0,63.9363,63.9452,63.8738,63.9095,44748.0
2022-08-26 14:00:00,71.6,71.62,71.51,71.54,33243.0,63.9006,63.9184,63.8202,63.847,33243.0
2022-08-26 14:05:00,71.53,71.54,71.5,71.53,31005.0,63.8381,63.847,63.8113,63.8381,31005.0
2022-08-26 14:10:00,71.54,71.58,71.52,71.53,17672.0,63.847,63.8827,63.8292,63.8381,17672.0
2022-08-26 14:15:00,71.53,71.58,71.51,71.55,45149.0,63.8381,63.8827,63.8202,63.8559,45149.0
2022-08-26 14:20:00,71.55,71.57,71.47,71.48,34827.0,63.8559,63.8738,63.7845,63.7935,34827.0
2022-08-26 14:25:00,71.49,71.56,71.46,71.52,24717.0,63.8024,63.8649,63.7756,63.8292,24717.0
2022-08-26 14:30:00,71.51,71.51,71.41,71.45,31914.0,63.8202,63.8202,63.731,63.7667,31914.0
2022-08-26 14:35:00,71.45,71.46,71.38,71.39,46956.0,63.7667,63.7756,63.7042,63.7131,46956.0
2022-08-26 14:40:00,71.4,71.48,71.4,71.48,31376.0,63.7221,63.7935,63.7221,63.7935,31376.0
2022-08-26 14:45:00,71.48,71.5,71.37,71.38,49618.0,63.7935,63.8113,63.6953,63.7042,49618.0
2022-08-26 14:50:00,71.38,71.45,71.36,71.4,40719.0,63.7042,63.7667,63.6864,63.7221,40719.0
2022-08-26 14:55:00,71.38,71.4,71.32,71.34,43186.0,63.7042,63.7221,63.6507,63.6685,43186.0
2022-08-26 15:00:00,71.35,71.42,71.34,71.4,30552.0,63.6774,63.7399,63.6685,63.7221,30552.0
2022-08-26 15:05:00,71.39,71.47,71.35,71.39,67568.0,63.7131,63.7845,63.6774,63.7131,67568.0
2022-08-26 15:10:00,71.39,71.41,71.31,71.37,74672.0,63.7131,63.731,63.6417,63.6953,74672.0
2022-08-26 15:15:00,71.38,71.45,71.36,71.4,47883.0,63.7042,63.7667,63.6864,63.7221,47883.0
2022-08-26 15:20:00,71.4,71.43,71.29,71.37,72543.0,63.7221,63.7488,63.6239,63.6953,72543.0
2022-08-26 15:25:00,71.36,71.44,71.34,71.39,61592.0,63.6864,63.7578,63.6685,63.7131,61592.0
2022-08-26 15:30:00,71.39,71.39,71.3,71.31,88805.0,63.7131,63.7131,63.6328,63.6417,88805.0
2022-08-26 15:35:00,71.31,71.32,71.18,71.28,124408.0,63.6417,63.6507,63.5257,63.615,124408.0
2022-08-26 15:40:00,71.28,71.3,71.2,71.25,99048.0,63.615,63.6328,63.5436,63.5882,99048.0
2022-08-26 15:45:00,71.25,71.33,71.19,71.24,118117.0,63.5882,63.6596,63.5347,63.5793,118117.0
2022-08-26 15:50:00,71.23,71.33,71.12,71.13,220395.0,63.5704,63.6596,63.4722,63.4811,220395.0
2022-08-26 15:55:00,71.13,71.33,71.13,71.2,336934.0,63.4811,63.6596,63.4811,63.5436,336934.0
2022-08-29 09:30:00,69.9,69.91,68.51,68.53,772758.0,62.3834,62.3923,61.1428,61.1607,772758.0
2022-08-29 09:35:00,68.54,68.7,68.08,68.48,552811.0,61.1696,61.3124,60.7591,61.1161,552811.0
2022-08-29 09:40:00,68.48,68.49,68.02,68.06,575593.0,61.1161,61.125,60.7055,60.7412,575593.0
2022-08-29 09:45:00,68.08,68.08,67.65,67.83,500121.0,60.7591,60.7591,60.3753,60.536,500121.0
2022-08-29 09:50:00,67.82,68.0,67.68,67.7,546998.0,60.527,60.6877,60.4021,60.4199,546998.0
2022-08-29 09:55:00,67.72,67.88,67.5,67.6,263730.0,60.4378,60.5806,60.2415,60.3307,263730.0
2022-08-29 10:00:00,67.6,67.61,67.12,67.12,357972.0,60.3307,60.3396,59.9023,59.9023,357972.0
2022-08-29 10:05:00,67.12,67.17,66.8,66.81,414143.0,59.9023,59.9469,59.6167,59.6257,414143.0
2022-08-29 10:10:00,66.81,66.87,66.56,66.77,519233.0,59.6257,59.6792,59.4025,59.59,519233.0
2022-08-29 10:15:00,66.76,67.17,66.66,67.1,368131.0,59.581,59.9469,59.4918,59.8845,368131.0
2022-08-29 10:20:00,67.1,67.29,66.99,67.12,322007.0,59.8845,60.054,59.7863,59.9023,322007.0
2022-08-29 10:25:00,67.13,67.14,66.64,66.64,297665.0,59.9112,59.9202,59.4739,59.4739,297665.0
2022-08-29 10:30:00,66.63,66.84,66.5,66.81,328036.0,59.465,59.6524,59.349,59.6257,328036.0
2022-08-29 10:35:00,66.81,66.83,66.66,66.73,186478.0,59.6257,59.6435,59.4918,59.5543,186478.0
2022-08-29 10:40:00,66.73,66.88,66.64,66.82,180821.0,59.5543,59.6881,59.4739,59.6346,180821.0
2022-08-29 10:45:00,66.82,66.85,66.4,66.56,248306.0,59.6346,59.6614,59.2597,59.4025,248306.0
2022-08-29 10:50:00,66.56,66.78,66.49,66.77,138690.0,59.4025,59.5989,59.3401,59.59,138690.0
2022-08-29 10:55:00,66.77,66.78,66.61,66.69,112123.0,59.59,59.5989,59.4472,59.5186,112123.0
2022-08-29 11:00:00,66.7,67.18,66.7,67.17,303458.0,59.5275,59.9559,59.5275,59.9469,303458.0
2022-08-29 11:05:00,67.16,67.16,66.89,66.95,132800.0,59.938,59.938,59.697,59.7506,132800.0
2022-08-29 11:10:00,66.96,67.18,66.95,67.04,156946.0,59.7595,59.9559,59.7506,59.8309,156946.0
2022-08-29 11:15:00,67.04,67.06,66.89,67.04,145752.0,59.8309,59.8488,59.697,59.8309,145752.0
2022-08-29 11:20:00,67.03,67.13,66.99,67.11,95128.0,59.822,59.9112,59.7863,59.8934,95128.0
2022-08-29 11:25:00,67.11,67.24,67.1,67.15,77557.0,59.8934,60.0094,59.8845,59.9291,77557.0
2022-08-29 11:30:00,67.14,67.3,67.13,67.28,126754.0,59.9202,60.063,59.9112,60.0451,126754.0
2022-08-29 11:35:00,67.29,67.31,67.19,67.2,86762.0,60.054,60.0719,59.9648,59.9737,86762.0
2022-08-29 11:40:00,67.19,67.21,67.13,67.18,86724.0,59.9648,59.9826,59.9112,59.9559,86724.0
2022-08-29 11:45:00,67.18,67.47,67.18,67.47,137473.0,59.9559,60.2147,59.9559,60.2147,137473.0
2022-08-29 11:50:00,67.47,67.59,67.42,67.58,104509.0,60.2147,60.3218,60.1701,60.3129,104509.0
2022-08-29 11:55:00,67.57,67.58,67.5,67.55,101680.0,60.3039,60.3129,60.2415,60.2861,101680.0
2022-08-29 12:00:00,67.56,67.61,67.44,67.44,226300.0,60.295,60.3396,60.1879,60.1879,226300.0
2022-08-29 12:05:00,67.44,67.48,67.37,67.43,94723.0,60.1879,60.2236,60.1254,60.179,94723.0
2022-08-29 12:10:00,67.43,67.46,67.36,67.41,82990.0,60.179,60.2058,60.1165,60.1611,82990.0
2022-08-29 12:15:00,67.41,67.48,67.36,67.41,212315.0,60.1611,60.2236,60.1165,60.1611,212315.0
2022-08-29 12:20:00,67.4,67.54,67.37,67.38,111776.0,60.1522,60.2772,60.1254,60.1344,111776.0
2022-08-29 12:25:00,67.38,67.45,67.3,67.41,70199.0,60.1344,60.1968,60.063,60.1611,70199.0
2022-08-29 12:30:00,67.41,67.43,67.23,67.25,70572.0,60.1611,60.179,60.0005,60.0183,70572.0
2022-08-29 12:35:00,67.25,67.33,67.2,67.32,68941.0,60.0183,60.0897,59.9737,60.0808,68941.0
2022-08-29 12:40:00,67.31,67.52,67.31,67.51,85967.0,60.0719,60.2593,60.0719,60.2504,85967.0
2022-08-29 12:45:00,67.51,67.53,67.44,67.5,155878.0,60.2504,60.2682,60.1879,60.2415,155878.0
2022-08-29 12:50:00,67.5,67.51,67.44,67.5,58101.0,60.2415,60.2504,60.1879,60.2415,58101.0
2022-08-29 12:55:00,67.5,67.51,67.4,67.42,111532.0,60.2415,60.2504,60.1522,60.1701,111532.0
2022-08-29 13:00:00,67.42,67.45,67.33,67.34,77524.0,60.1701,60.1968,60.0897,60.0987,77524.0
2022-08-29 13:05:00,67.35,67.44,67.33,67.39,78858.0,60.1076,60.1879,60.0897,60.1433,78858.0
2022-08-29 13:10:00,67.39,67.42,67.34,67.39,55069.0,60.1433,60.1701,60.0987,60.1433,55069.0
2022-08-29 13:15:00,67.4,67.41,67.3,67.37,77095.0,60.1522,60.1611,60.063,60.1254,77095.0
2022-08-29 13:20:00,67.38,67.42,67.33,67.38,80468.0,60.1344,60.1701,60.0897,60.1344,80468.0
2022-08-29 13:25:00,67.38,67.4,67.34,67.36,43712.0,60.1344,60.1522,60.0987,60.1165,43712.0
2022-08-29 13:30:00,67.36,67.4,67.28,67.3,65552.0,60.1165,60.1522,60.0451,60.063,65552.0
2022-08-29 13:35:00,67.29,67.47,67.27,67.44,75450.0,60.054,60.2147,60.0362,60.1879,75450.0
2022-08-29 13:40:00,67.45,67.5,67.4,67.4,75717.0,60.1968,60.2415,60.1522,60.1522,75717.0
2022-08-29 13:45:00,67.41,67.46,67.24,67.25,208592.0,60.1611,60.2058,60.0094,60.0183,208592.0
2022-08-29 13:50:00,67.25,67.31,67.19,67.2,145239.0,60.0183,60.0719,59.9648,59.9737,145239.0
2022-08-29 13:55:00,67.19,67.23,67.16,67.19,71011.0,59.9648,60.0005,59.938,59.9648,71011.0
2022-08-29 14:00:00,67.19,67.19,67.02,67.03,51661.0,59.9648,59.9648,59.8131,59.822,51661.0
2022-08-29 14:05:00,67.03,67.08,66.99,67.04,52006.0,59.822,59.8666,59.7863,59.8309,52006.0
2022-08-29 14:10:00,67.03,67.03,66.88,66.9,73211.0,59.822,59.822,59.6881,59.706,73211.0
2022-08-29 14:15:00,66.89,66.91,66.85,66.86,92361.0,59.697,59.7149,59.6614,59.6703,92361.0
2022-08-29 14:20:00,66.86,66.86,66.75,66.79,91433.0,59.6703,59.6703,59.5721,59.6078,91433.0
2022-08-29 14:25:00,66.78,66.85,66.75,66.78,54371.0,59.5989,59.6614,59.5721,59.5989,54371.0
2022-08-29 14:30:00,66.78,66.93,66.78,66.85,69859.0,59.5989,59.7327,59.5989,59.6614,69859.0
2022-08-29 14:35:00,66.86,66.92,66.86,66.89,42613.0,59.6703,59.7238,59.6703,59.697,42613.0
2022-08-29 14:40:00,66.89,67.02,66.88,67.02,38432.0,59.697,59.8131,59.6881,59.8131,38432.0
2022-08-29 14:45:00,67.01,67.12,66.97,67.04,270938.0,59.8041,59.9023,59.7684,59.8309,270938.0
2022-08-29 14:50:00,67.03,67.11,66.94,66.98,110424.0,59.822,59.8934,59.7417,59.7774,110424.0
2022-08-29 14:55:00,66.98,67.07,66.91,67.07,47985.0,59.7774,59.8577,59.7149,59.8577,47985.0
2022-08-29 15:00:00,67.07,67.14,67.04,67.06,82896.0,59.8577,59.9202,59.8309,59.8488,82896.0
2022-08-29 15:05:00,67.06,67.08,66.98,67.05,73487.0,59.8488,59.8666,59.7774,59.8398,73487.0
2022-08-29 15:10:00,67.05,67.16,67.01,67.11,124063.0,59.8398,59.938,59.8041,59.8934,124063.0
2022-08-29 15:15:00,67.12,67.19,67.03,67.03,93345.0,59.9023,59.9648,59.822,59.822,93345.0
2022-08-29 15:20:00,67.03,67.06,66.98,67.0,80164.0,59.822,59.8488,59.7774,59.7952,80164.0
2022-08-29 15:25:00,67.0,67.03,66.93,67.01,145308.0,59.7952,59.822,59.7327,59.8041,145308.0
2022-08-29 15:30:00,67.01,67.03,66.91,66.95,152998.0,59.8041,59.822,59.7149,59.7506,152998.0
2022-08-29 15:35:00,66.96,67.02,66.94,66.98,162242.0,59.7595,59.8131,59.7417,59.7774,162242.0
2022-08-29 15:40:00,66.98,67.02,66.89,66.98,220754.0,59.7774,59.8131,59.697,59.7774,220754.0
2022-08-29 15:45:00,66.98,66.98,66.88,66.92,236207.0,59.7774,59.7774,59.6881,59.7238,236207.0
2022-08-29 15:50:00,66.93,66.95,66.79,66.8,369275.0,59.7327,59.7506,59.6078,59.6167,369275.0
2022-08-29 15:55:00,66.79,66.88,66.73,66.76,782779.0,59.6078,59.6881,59.5543,59.581,782779.0
2022-08-30 09:30:00,66.75,66.79,65.95,66.16,324980.0,59.5721,59.6078,58.8581,59.0455,324980.0
2022-08-30 09:35:00,66.15,66.45,66.13,66.34,193306.0,59.0366,59.3044,59.0188,59.2062,193306.0
2022-08-30 09:40:00,66.34,66.74,66.28,66.55,191619.0,59.2062,59.5632,59.1526,59.3936,191619.0
2022-08-30 09:45:00,66.55,66.94,66.55,66.85,111291.0,59.3936,59.7417,59.3936,59.6614,111291.0
2022-08-30 09:50:00,66.87,66.99,66.85,66.89,80389.0,59.6792,59.7863,59.6614,59.697,80389.0
2022-08-30 09:55:00,66.89,67.08,66.87,67.02,127065.0,59.697,59.8666,59.6792,59.8131,127065.0
2022-08-30 10:00:00,67.02,67.17,66.88,66.89,88956.0,59.8131,59.9469,59.6881,59.697,88956.0
2022-08-30 10:05:00,66.89,66.92,66.71,66.76,107051.0,59.697,59.7238,59.5364,59.581,107051.0
2022-08-30 10:10:00,66.76,67.03,66.67,66.99,75805.0,59.581,59.822,59.5007,59.7863,75805.0
2022-08-30 10:15:00,67.0,67.09,66.94,67.03,73360.0,59.7952,59.8755,59.7417,59.822,73360.0
2022-08-30 10:20:00,67.04,67.15,66.99,67.05,96531.0,59.8309,59.9291,59.7863,59.8398,96531.0
2022-08-30 10:25:00,67.05,67.09,67.0,67.03,47821.0,59.8398,59.8755,59.7952,59.822,47821.0
2022-08-30 10:30:00,67.03,67.09,66.96,66.99,72430.0,59.822,59.8755,59.7595,59.7863,72430.0
2022-08-30 10:35:00,66.98,67.05,66.93,66.97,107459.0,59.7774,59.8398,59.7327,59.7684,107459.0
2022-08-30 10:40:00,66.97,67.0,66.84,66.91,82002.0,59.7684,59.7952,59.6524,59.7149,82002.0
2022-08-30 10:45:00,66.9,66.93,66.7,66.73,59798.0,59.706,59.7327,59.5275,59.5543,59798.0
2022-08-30 10:50:00,66.74,66.76,66.65,66.72,57602.0,59.5632,59.581,59.4829,59.5453,57602.0
2022-08-30 10:55:00,66.71,66.81,66.67,66.81,92142.0,59.5364,59.6257,59.5007,59.6257,92142.0
2022-08-30 11:00:00,66.82,66.95,66.82,66.92,60557.0,59.6346,59.7506,59.6346,59.7238,60557.0
2022-08-30 11:05:00,66.92,67.03,66.9,66.92,89848.0,59.7238,59.822,59.706,59.7238,89848.0
2022-08-30 11:10:00,66.92,66.94,66.85,66.89,61253.0,59.7238,59.7417,59.6614,59.697,61253.0
2022-08-30 11:15:00,66.9,67.08,66.87,67.08,69393.0,59.706,59.8666,59.6792,59.8666,69393.0
2022-08-30 11:20:00,67.08,67.11,66.94,66.97,53047.0,59.8666,59.8934,59.7417,59.7684,53047.0
2022-08-30 11:25:00,66.98,67.02,66.9,66.92,81251.0,59.7774,59.8131,59.706,59.7238,81251.0
2022-08-30 11:30:00,66.92,67.02,66.84,66.95,49674.0,59.7238,59.8131,59.6524,59.7506,49674.0
2022-08-30 11:35:00,66.95,66.97,66.89,66.95,37652.0,59.7506,59.7684,59.697,59.7506,37652.0
2022-08-30 11:40:00,66.95,67.08,66.94,67.07,49328.0,59.7506,59.8666,59.7417,59.8577,49328.0
2022-08-30 11:45:00,67.08,67.12,67.01,67.02,66795.0,59.8666,59.9023,59.8041,59.8131,66795.0
2022-08-30 11:50:00,67.03,67.05,66.97,67.02,38939.0,59.822,59.8398,59.7684,59.8131,38939.0
2022-08-30 11:55:00,67.02,67.05,66.93,66.94,49298.0,59.8131,59.8398,59.7327,59.7417,49298.0
2022-08-30 12:00:00,66.94,67.01,66.86,67.0,52552.0,59.7417,59.8041,59.6703,59.7952,52552.0
2022-08-30 12:05:00,67.0,67.03,66.95,66.99,88208.0,59.7952,59.822,59.7506,59.7863,88208.0
2022-08-30 12:10:00,66.99,67.1,66.96,67.1,94731.0,59.7863,59.8845,59.7595,59.8845,94731.0
2022-08-30 12:15:00,67.09,67.13,67.05,67.06,159508.0,59.8755,59.9112,59.8398,59.8488,159508.0
2022-08-30 12:20:00,67.06,67.06,66.9,66.91,39713.0,59.8488,59.8488,59.706,59.7149,39713.0
2022-08-30 12:25:00,66.9,66.9,66.76,66.86,66246.0,59.706,59.706,59.581,59.6703,66246.0
2022-08-30 12:30:00,66.86,66.96,66.81,66.81,89296.0,59.6703,59.7595,59.6257,59.6257,89296.0
2022-08-30 12:35:00,66.81,66.94,66.8,66.92,32266.0,59.6257,59.7417,59.6167,59.7238,32266.0
2022-08-30 12:40:00,66.92,66.93,66.82,66.84,45834.0,59.7238,59.7327,59.6346,59.6524,45834.0
2022-08-30 12:45:00,66.84,66.96,66.82,66.91,36074.0,59.6524,59.7595,59.6346,59.7149,36074.0
2022-08-30 12:50:00,66.91,67.01,66.9,66.95,39405.0,59.7149,59.8041,59.706,59.7506,39405.0
2022-08-30 12:55:00,66.96,67.02,66.94,66.94,38591.0,59.7595,59.8131,59.7417,59.7417,38591.0
2022-08-30 13:00:00,66.94,67.0,66.92,66.95,24748.0,59.7417,59.7952,59.7238,59.7506,24748.0
2022-08-30 13:05:00,66.95,66.98,66.9,66.94,40411.0,59.7506,59.7774,59.706,59.7417,40411.0
2022-08-30 13:10:00,66.93,66.93,66.85,66.88,39410.0,59.7327,59.7327,59.6614,59.6881,39410.0
2022-08-30 13:15:00,66.88,66.94,66.85,66.88,45863.0,59.6881,59.7417,59.6614,59.6881,45863.0
2022-08-30 13:20:00,66.88,66.96,66.87,66.95,49122.0,59.6881,59.7595,59.6792,59.7506,49122.0
2022-08-30 13:25:00,66.94,67.02,66.94,66.97,44066.0,59.7417,59.8131,59.7417,59.7684,44066.0
2022-08-30 13:30:00,66.96,67.02,66.93,66.95,32813.0,59.7595,59.8131,59.7327,59.7506,32813.0
2022-08-30 13:35:00,66.95,67.01,66.93,67.01,65182.0,59.7506,59.8041,59.7327,59.8041,65182.0
2022-08-30 13:40:00,66.99,67.01,66.85,66.85,56608.0,59.7863,59.8041,59.6614,59.6614,56608.0
2022-08-30 13:45:00,66.86,66.97,66.84,66.94,50373.0,59.6703,59.7684,59.6524,59.7417,50373.0
2022-08-30 13:50:00,66.93,67.01,66.92,66.98,81176.0,59.7327,59.8041,59.7238,59.7774,81176.0
2022-08-30 13:55:00,66.98,67.02,66.96,67.0,58664.0,59.7774,59.8131,59.7595,59.7952,58664.0
2022-08-30 14:00:00,66.99,67.03,66.91,66.99,52227.0,59.7863,59.822,59.7149,59.7863,52227.0
2022-08-30 14:05:00,66.98,67.03,66.94,66.94,61584.0,59.7774,59.822,59.7417,59.7417,61584.0
2022-08-30 14:10:00,66.94,67.01,66.91,67.0,46605.0,59.7417,59.8041,59.7149,59.7952,46605.0
2022-08-30 14:15:00,67.0,67.01,66.95,66.95,51060.0,59.7952,59.8041,59.7506,59.7506,51060.0
2022-08-30 14:20:00,66.96,66.97,66.9,66.94,171992.0,59.7595,59.7684,59.706,59.7417,171992.0
2022-08-30 14:25:00,66.94,66.94,66.86,66.89,53636.0,59.7417,59.7417,59.6703,59.697,53636.0
2022-08-30 14:30:00,66.88,66.95,66.88,66.95,57243.0,59.6881,59.7506,59.6881,59.7506,57243.0
2022-08-30 14:35:00,66.95,66.99,66.93,66.97,66987.0,59.7506,59.7863,59.7327,59.7684,66987.0
2022-08-30 14:40:00,66.97,67.0,66.95,67.0,98578.0,59.7684,59.7952,59.7506,59.7952,98578.0
2022-08-30 14:45:00,66.99,67.0,66.92,66.93,60367.0,59.7863,59.7952,59.7238,59.7327,60367.0
2022-08-30 14:50:00,66.93,66.94,66.88,66.92,63935.0,59.7327,59.7417,59.6881,59.7238,63935.0
2022-08-30 14:55:00,66.9,66.95,66.81,66.95,60126.0,59.706,59.7506,59.6257,59.7506,60126.0
2022-08-30 15:00:00,66.95,67.05,66.91,66.95,85065.0,59.7506,59.8398,59.7149,59.7506,85065.0
2022-08-30 15:05:00,66.96,67.09,66.96,67.09,205087.0,59.7595,59.8755,59.7595,59.8755,205087.0
2022-08-30 15:10:00,67.09,67.17,67.08,67.13,82037.0,59.8755,59.9469,59.8666,59.9112,82037.0
2022-08-30 15:15:00,67.13,67.2,67.02,67.06,109766.0,59.9112,59.9737,59.8131,59.8488,109766.0
2022-08-30 15:20:00,67.06,67.08,67.0,67.05,105875.0,59.8488,59.8666,59.7952,59.8398,105875.0
2022-08-30 15:25:00,67.05,67.06,66.93,66.94,386622.0,59.8398,59.8488,59.7327,59.7417,386622.0
2022-08-30 15:30:00,66.94,67.05,66.91,66.99,240855.0,59.7417,59.8398,59.7149,59.7863,240855.0
2022-08-30 15:35:00,67.0,67.13,67.0,67.09,134275.0,59.7952,59.9112,59.7952,59.8755,134275.0
2022-08-30 15:40:00,67.09,67.24,67.07,67.15,178602.0,59.8755,60.0094,59.8577,59.9291,178602.0
2022-08-30 15:45:00,67.16,67.17,66.98,67.01,187603.0,59.938,59.9469,59.7774,59.8041,187603.0
2022-08-30 15:50:00,67.02,67.11,67.0,67.09,367987.0,59.8131,59.8934,59.7952,59.8755,367987.0
2022-08-30 15:55:00,67.09,67.25,67.07,67.19,596152.0,59.8755,60.0183,59.8577,59.9648,596152.0
2022-08-31 09:30:00,67.33,67.51,67.08,67.51,227829.0,60.0897,60.2504,59.8666,60.2504,227829.0
2022-08-31 09:35:00,67.51,67.56,67.3,67.34,89731.0,60.2504,60.295,60.063,60.0987,89731.0
2022-08-31 09:40:00,67.34,67.45,67.24,67.44,81563.0,60.0987,60.1968,60.0094,60.1879,81563.0
2022-08-31 09:45:00,67.46,67.63,67.43,67.45,108289.0,60.2058,60.3575,60.179,60.1968,108289.0
2022-08-31 09:50:00,67.45,67.61,67.44,67.54,103973.0,60.1968,60.3396,60.1879,60.2772,103973.0
2022-08-31 09:55:00,67.54,67.58,67.41,67.45,125809.0,60.2772,60.3129,60.1611,60.1968,125809.0
2022-08-31 10:00:00,67.44,67.46,67.19,67.34,151816.0,60.1879,60.2058,59.9648,60.0987,151816.0
2022-08-31 10:05:00,67.36,67.38,67.24,67.28,43874.0,60.1165,60.1344,60.0094,60.0451,43874.0
2022-08-31 10:10:00,67.28,67.32,66.87,66.88,79748.0,60.0451,60.0808,59.6792,59.6881,79748.0
2022-08-31 10:15:00,66.87,67.02,66.83,67.01,68215.0,59.6792,59.8131,59.6435,59.8041,68215.0
2022-08-31 10:20:00,67.01,67.08,66.94,67.06,285190.0,59.8041,59.8666,59.7417,59.8488,285190.0
2022-08-31 10:25:00,67.06,67.25,67.03,67.2,106879.0,59.8488,60.0183,59.822,59.9737,106879.0
2022-08-31 10:30:00,67.18,67.37,67.16,67.28,57507.0,59.9559,60.1254,59.938,60.0451,57507.0
2022-08-31 10:35:00,67.27,67.4,67.23,67.27,73532.0,60.0362,60.1522,60.0005,60.0362,73532.0
2022-08-31 10:40:00,67.26,67.29,67.17,67.23,45516.0,60.0273,60.054,59.9469,60.0005,45516.0
2022-08-31 10:45:00,67.24,67.37,67.24,67.37,51169.0,60.0094,60.1254,60.0094,60.1254,51169.0
2022-08-31 10:50:00,67.37,67.5,67.35,67.48,43284.0,60.1254,60.2415,60.1076,60.2236,43284.0
2022-08-31 10:55:00,67.48,67.57,67.32,67.57,164564.0,60.2236,60.3039,60.0808,60.3039,164564.0
2022-08-31 11:00:00,67.57,67.61,67.49,67.5,77708.0,60.3039,60.3396,60.2325,60.2415,77708.0
2022-08-31 11:05:00,67.5,67.5,67.26,67.35,52930.0,60.2415,60.2415,60.0273,60.1076,52930.0
2022-08-31 11:10:00,67.34,67.36,67.26,67.34,42951.0,60.0987,60.1165,60.0273,60.0987,42951.0
2022-08-31 11:15:00,67.33,67.36,67.27,67.32,61949.0,60.0897,60.1165,60.0362,60.0808,61949.0
2022-08-31 11:20:00,67.33,67.38,67.28,67.37,35225.0,60.0897,60.1344,60.0451,60.1254,35225.0
2022-08-31 11:25:00,67.37,67.41,67.32,67.37,34680.0,60.1254,60.1611,60.0808,60.1254,34680.0
2022-08-31 11:30:00,67.37,67.53,67.35,67.51,54456.0,60.1254,60.2682,60.1076,60.2504,54456.0
2022-08-31 11:35:00,67.51,67.52,67.45,67.5,44686.0,60.2504,60.2593,60.1968,60.2415,44686.0
2022-08-31 11:40:00,67.49,67.52,67.43,67.44,54635.0,60.2325,60.2593,60.179,60.1879,54635.0
2022-08-31 11:45:00,67.45,67.48,67.42,67.47,35810.0,60.1968,60.2236,60.1701,60.2147,35810.0
2022-08-31 11:50:00,67.48,67.5,67.39,67.39,34666.0,60.2236,60.2415,60.1433,60.1433,34666.0
2022-08-31 11:55:00,67.39,67.42,67.31,67.38,49108.0,60.1433,60.1701,60.0719,60.1344,49108.0
2022-08-31 12:00:00,67.37,67.39,67.27,67.36,37204.0,60.1254,60.1433,60.0362,60.1165,37204.0
2022-08-31 12:05:00,67.36,67.37,67.27,67.27,33248.0,60.1165,60.1254,60.0362,60.0362,33248.0
2022-08-31 12:10:00,67.28,67.3,67.2,67.2,122212.0,60.0451,60.063,59.9737,59.9737,122212.0
2022-08-31 12:15:00,67.19,67.29,67.19,67.27,26298.0,59.9648,60.054,59.9648,60.0362,26298.0
2022-08-31 12:20:00,67.27,67.27,67.2,67.26,75677.0,60.0362,60.0362,59.9737,60.0273,75677.0
2022-08-31 12:25:00,67.26,67.26,67.16,67.23,26267.0,60.0273,60.0273,59.938,60.0005,26267.0
2022-08-31 12:30:00,67.23,67.24,67.17,67.22,43568.0,60.0005,60.0094,59.9469,59.9916,43568.0
2022-08-31 12:35:00,67.22,67.25,67.15,67.21,73333.0,59.9916,60.0183,59.9291,59.9826,73333.0
2022-08-31 12:40:00,67.22,67.23,67.12,67.13,39558.0,59.9916,60.0005,59.9023,59.9112,39558.0
2022-08-31 12:45:00,67.14,67.17,67.07,67.13,37876.0,59.9202,59.9469,59.8577,59.9112,37876.0
2022-08-31 12:50:00,67.13,67.17,67.06,67.12,29970.0,59.9112,59.9469,59.8488,59.9023,29970.0
2022-08-31 12:55:00,67.11,67.13,67.06,67.1,33467.0,59.8934,59.9112,59.8488,59.8845,33467.0
2022-08-31 13:00:00,67.11,67.14,67.08,67.11,42078.0,59.8934,59.9202,59.8666,59.8934,42078.0
2022-08-31 13:05:00,67.11,67.13,67.05,67.08,95804.0,59.8934,59.9112,59.8398,59.8666,95804.0
2022-08-31 13:10:00,67.08,67.13,67.05,67.09,63223.0,59.8666,59.9112,59.8398,59.8755,63223.0
2022-08-31 13:15:00,67.09,67.12,67.08,67.09,58632.0,59.8755,59.9023,59.8666,59.8755,58632.0
2022-08-31 13:20:00,67.09,67.13,67.03,67.03,50106.0,59.8755,59.9112,59.822,59.822,50106.0
2022-08-31 13:25:00,67.03,67.05,66.99,67.0,40587.0,59.822,59.8398,59.7863,59.7952,40587.0
2022-08-31 13:30:00,67.0,67.06,66.99,67.01,53277.0,59.7952,59.8488,59.7863,59.8041,53277.0
2022-08-31 13:35:00,67.01,67.03,66.94,66.94,56188.0,59.8041,59.822,59.7417,59.7417,56188.0
2022-08-31 13:40:00,66.95,67.0,66.91,66.97,69837.0,59.7506,59.7952,59.7149,59.7684,69837.0
2022-08-31 13:45:00,66.97,67.03,66.95,67.03,63914.0,59.7684,59.822,59.7506,59.822,63914.0
2022-08-31 13:50:00,67.03,67.08,66.99,67.07,70904.0,59.822,59.8666,59.7863,59.8577,70904.0
2022-08-31 13:55:00,67.06,67.07,66.99,67.0,46817.0,59.8488,59.8577,59.7863,59.7952,46817.0
2022-08-31 14:00:00,67.01,67.07,66.99,67.05,71186.0,59.8041,59.8577,59.7863,59.8398,71186.0
2022-08-31 14:05:00,67.05,67.13,67.03,67.13,71561.0,59.8398,59.9112,59.822,59.9112,71561.0
2022-08-31 14:10:00,67.14,67.21,67.11,67.18,80822.0,59.9202,59.9826,59.8934,59.9559,80822.0
2022-08-31 14:15:00,67.18,67.22,67.12,67.13,81231.0,59.9559,59.9916,59.9023,59.9112,81231.0
2022-08-31 14:20:00,67.13,67.19,67.09,67.17,80245.0,59.9112,59.9648,59.8755,59.9469,80245.0
2022-08-31 14:25:00,67.18,67.22,67.17,67.19,67420.0,59.9559,59.9916,59.9469,59.9648,67420.0
2022-08-31 14:30:00,67.19,67.25,67.13,67.16,97624.0,59.9648,60.0183,59.9112,59.938,97624.0
2022-08-31 14:35:00,67.15,67.22,67.14,67.19,114147.0,59.9291,59.9916,59.9202,59.9648,114147.0
2022-08-31 14:40:00,67.2,67.23,67.15,67.19,50905.0,59.9737,60.0005,59.9291,59.9648,50905.0
2022-08-31 14:45:00,67.19,67.27,67.14,67.27,69817.0,59.9648,60.0362,59.9202,60.0362,69817.0
2022-08-31 14:50:00,67.26,67.31,67.25,67.31,53984.0,60.0273,60.0719,60.0183,60.0719,53984.0
2022-08-31 14:55:00,67.31,67.37,67.29,67.37,91962.0,60.0719,60.1254,60.054,60.1254,91962.0
2022-08-31 15:00:00,67.37,67.44,67.31,67.44,85646.0,60.1254,60.1879,60.0719,60.1879,85646.0
2022-08-31 15:05:00,67.44,67.5,67.42,67.45,101562.0,60.1879,60.2415,60.1701,60.1968,101562.0
2022-08-31 15:10:00,67.45,67.49,67.43,67.48,70851.0,60.1968,60.2325,60.179,60.2236,70851.0
2022-08-31 15:15:00,67.48,67.52,67.43,67.45,80478.0,60.2236,60.2593,60.179,60.1968,80478.0
2022-08-31 15:20:00,67.45,67.45,67.27,67.38,126742.0,60.1968,60.1968,60.0362,60.1344,126742.0
2022-08-31 15:25:00,67.38,67.49,67.36,67.48,160226.0,60.1344,60.2325,60.1165,60.2236,160226.0
2022-08-31 15:30:00,67.48,67.48,67.41,67.45,171283.0,60.2236,60.2236,60.1611,60.1968,171283.0
2022-08-31 15:35:00,67.45,67.5,67.34,67.48,130632.0,60.1968,60.2415,60.0987,60.2236,130632.0
2022-08-31 15:40:00,67.49,67.53,67.45,67.52,173089.0,60.2325,60.2682,60.1968,60.2593,173089.0
2022-08-31 15:45:00,67.52,67.52,67.36,67.45,258818.0,60.2593,60.2593,60.1165,60.1968,258818.0
2022-08-31 15:50:00,67.45,67.55,67.34,67.51,442739.0,60.1968,60.2861,60.0987,60.2504,442739.0
2022-08-31 15:55:00,67.51,67.59,67.4,67.4,859181.0,60.2504,60.3218,60.1522,60.1522,859181.0
2022-09-01 09:30:00,67.39,67.67,67.21,67.33,142123.0,60.1433,60.3932,59.9826,60.0897,142123.0
2022-09-01 09:35:00,67.35,67.53,67.32,67.44,66231.0,60.1076,60.2682,60.0808,60.1879,66231.0
2022-09-01 09:40:00,67.44,67.67,67.43,67.61,85103.0,60.1879,60.3932,60.179,60.3396,85103.0
2022-09-01 09:45:00,67.61,68.03,67.6,67.87,100188.0,60.3396,60.7145,60.3307,60.5717,100188.0
2022-09-01 09:50:00,67.86,67.89,67.73,67.82,75536.0,60.5627,60.5895,60.4467,60.527,75536.0
2022-09-01 09:55:00,67.83,67.98,67.76,67.91,113811.0,60.536,60.6698,60.4735,60.6074,113811.0
2022-09-01 10:00:00,67.89,68.07,67.87,68.03,95622.0,60.5895,60.7502,60.5717,60.7145,95622.0
2022-09-01 10:05:00,68.05,68.08,67.82,67.92,66661.0,60.7323,60.7591,60.527,60.6163,66661.0
2022-09-01 10:10:00,67.95,67.97,67.76,67.81,106105.0,60.6431,60.6609,60.4735,60.5181,106105.0
2022-09-01 10:15:00,67.81,67.94,67.77,67.93,125904.0,60.5181,60.6341,60.4824,60.6252,125904.0
2022-09-01 10:20:00,67.92,68.12,67.9,68.11,58719.0,60.6163,60.7948,60.5984,60.7859,58719.0
2022-09-01 10:25:00,68.12,68.24,68.08,68.2,154741.0,60.7948,60.9019,60.7591,60.8662,154741.0
2022-09-01 10:30:00,68.2,68.29,68.12,68.24,74486.0,60.8662,60.9465,60.7948,60.9019,74486.0
2022-09-01 10:35:00,68.24,68.3,68.07,68.09,42261.0,60.9019,60.9554,60.7502,60.768,42261.0
2022-09-01 10:40:00,68.08,68.2,68.06,68.19,56864.0,60.7591,60.8662,60.7412,60.8573,56864.0
2022-09-01 10:45:00,68.2,68.21,68.03,68.09,109202.0,60.8662,60.8751,60.7145,60.768,109202.0
2022-09-01 10:50:00,68.1,68.16,68.06,68.11,52671.0,60.7769,60.8305,60.7412,60.7859,52671.0
2022-09-01 10:55:00,68.11,68.26,68.09,68.22,94189.0,60.7859,60.9197,60.768,60.884,94189.0
2022-09-01 11:00:00,68.22,68.36,68.21,68.36,60341.0,60.884,61.009,60.8751,61.009,60341.0
2022-09-01 11:05:00,68.37,68.56,68.37,68.53,158938.0,61.0179,61.1875,61.0179,61.1607,158938.0
2022-09-01 11:10:00,68.53,68.66,68.46,68.5,44811.0,61.1607,61.2767,61.0982,61.1339,44811.0
2022-09-01 11:15:00,68.5,68.71,68.5,68.69,50915.0,61.1339,61.3213,61.1339,61.3035,50915.0
2022-09-01 11:20:00,68.69,68.71,68.58,68.7,56959.0,61.3035,61.3213,61.2053,61.3124,56959.0
2022-09-01 11:25:00,68.7,68.77,68.64,68.68,65429.0,61.3124,61.3749,61.2589,61.2946,65429.0
2022-09-01 11:30:00,68.68,68.82,68.48,68.79,117583.0,61.2946,61.4195,61.1161,61.3927,117583.0
2022-09-01 11:35:00,68.78,68.82,68.65,68.66,86061.0,61.3838,61.4195,61.2678,61.2767,86061.0
2022-09-01 11:40:00,68.67,68.71,68.63,68.65,41059.0,61.2856,61.3213,61.2499,61.2678,41059.0
2022-09-01 11:45:00,68.64,68.64,68.49,68.56,54495.0,61.2589,61.2589,61.125,61.1875,54495.0
2022-09-01 11:50:00,68.56,68.61,68.49,68.6,44294.0,61.1875,61.2321,61.125,61.2232,44294.0
2022-09-01 11:55:00,68.6,68.71,68.5,68.61,64608.0,61.2232,61.3213,61.1339,61.2321,64608.0
2022-09-01 12:00:00,68.6,68.62,68.5,68.6,79985.0,61.2232,61.241,61.1339,61.2232,79985.0
2022-09-01 12:05:00,68.6,68.71,68.58,68.71,32122.0,61.2232,61.3213,61.2053,61.3213,32122.0
2022-09-01 12:10:00,68.7,68.8,68.67,68.79,37119.0,61.3124,61.4017,61.2856,61.3927,37119.0
2022-09-01 12:15:00,68.79,68.81,68.72,68.73,38341.0,61.3927,61.4106,61.3303,61.3392,38341.0
2022-09-01 12:20:00,68.74,68.74,68.63,68.66,25949.0,61.3481,61.3481,61.2499,61.2767,25949.0
2022-09-01 12:25:00,68.66,68.68,68.61,68.63,46604.0,61.2767,61.2946,61.2321,61.2499,46604.0
2022-09-01 12:30:00,68.62,68.74,68.55,68.73,64161.0,61.241,61.3481,61.1785,61.3392,64161.0
2022-09-01 12:35:00,68.74,68.74,68.62,68.64,41996.0,61.3481,61.3481,61.241,61.2589,41996.0
2022-09-01 12:40:00,68.65,68.71,68.64,68.7,37799.0,61.2678,61.3213,61.2589,61.3124,37799.0
2022-09-01 12:45:00,68.7,68.72,68.64,68.65,70878.0,61.3124,61.3303,61.2589,61.2678,70878.0
2022-09-01 12:50:00,68.66,68.74,68.61,68.7,62037.0,61.2767,61.3481,61.2321,61.3124,62037.0
2022-09-01 12:55:00,68.71,68.76,68.64,68.69,61690.0,61.3213,61.366,61.2589,61.3035,61690.0
2022-09-01 13:00:00,68.68,68.7,68.64,68.66,64752.0,61.2946,61.3124,61.2589,61.2767,64752.0
2022-09-01 13:05:00,68.67,68.83,68.64,68.83,53334.0,61.2856,61.4284,61.2589,61.4284,53334.0
2022-09-01 13:10:00,68.83,68.94,68.74,68.9,118255.0,61.4284,61.5266,61.3481,61.4909,118255.0
2022-09-01 13:15:00,68.91,68.92,68.78,68.79,35041.0,61.4998,61.5088,61.3838,61.3927,35041.0
2022-09-01 13:20:00,68.79,68.88,68.77,68.85,79176.0,61.3927,61.4731,61.3749,61.4463,79176.0
2022-09-01 13:25:00,68.85,68.9,68.82,68.88,29635.0,61.4463,61.4909,61.4195,61.4731,29635.0
2022-09-01 13:30:00,68.88,68.88,68.82,68.85,22781.0,61.4731,61.4731,61.4195,61.4463,22781.0
2022-09-01 13:35:00,68.85,68.87,68.78,68.84,35652.0,61.4463,61.4641,61.3838,61.4374,35652.0
2022-09-01 13:40:00,68.84,68.85,68.81,68.84,35232.0,61.4374,61.4463,61.4106,61.4374,35232.0
2022-09-01 13:45:00,68.84,68.84,68.74,68.81,44693.0,61.4374,61.4374,61.3481,61.4106,44693.0
2022-09-01 13:50:00,68.82,68.96,68.81,68.9,78032.0,61.4195,61.5445,61.4106,61.4909,78032.0
2022-09-01 13:55:00,68.9,68.93,68.84,68.84,84667.0,61.4909,61.5177,61.4374,61.4374,84667.0
2022-09-01 14:00:00,68.84,68.91,68.8,68.88,53203.0,61.4374,61.4998,61.4017,61.4731,53203.0
2022-09-01 14:05:00,68.88,68.89,68.81,68.81,38421.0,61.4731,61.482,61.4106,61.4106,38421.0
2022-09-01 14:10:00,68.82,68.83,68.72,68.76,45416.0,61.4195,61.4284,61.3303,61.366,45416.0
2022-09-01 14:15:00,68.76,68.86,68.75,68.84,31891.0,61.366,61.4552,61.357,61.4374,31891.0
2022-09-01 14:20:00,68.85,68.92,68.83,68.91,54429.0,61.4463,61.5088,61.4284,61.4998,54429.0
2022-09-01 14:25:00,68.9,68.92,68.81,68.86,55793.0,61.4909,61.5088,61.4106,61.4552,55793.0
2022-09-01 14:30:00,68.86,68.89,68.75,68.78,46475.0,61.4552,61.482,61.357,61.3838,46475.0
2022-09-01 14:35:00,68.78,68.8,68.65,68.69,62279.0,61.3838,61.4017,61.2678,61.3035,62279.0
2022-09-01 14:40:00,68.69,68.75,68.66,68.71,33914.0,61.3035,61.357,61.2767,61.3213,33914.0
2022-09-01 14:45:00,68.71,68.74,68.65,68.66,57052.0,61.3213,61.3481,61.2678,61.2767,57052.0
2022-09-01 14:50:00,68.67,68.83,68.67,68.82,85809.0,61.2856,61.4284,61.2856,61.4195,85809.0
2022-09-01 14:55:00,68.81,68.9,68.76,68.85,204585.0,61.4106,61.4909,61.366,61.4463,204585.0
2022-09-01 15:00:00,68.84,68.89,68.79,68.8,119139.0,61.4374,61.482,61.3927,61.4017,119139.0
2022-09-01 15:05:00,68.79,68.9,68.75,68.85,83397.0,61.3927,61.4909,61.357,61.4463,83397.0
2022-09-01 15:10:00,68.85,68.87,68.78,68.82,70231.0,61.4463,61.4641,61.3838,61.4195,70231.0
2022-09-01 15:15:00,68.81,68.84,68.76,68.77,74857.0,61.4106,61.4374,61.366,61.3749,74857.0
2022-09-01 15:20:00,68.77,68.83,68.74,68.81,102650.0,61.3749,61.4284,61.3481,61.4106,102650.0
2022-09-01 15:25:00,68.8,68.8,68.73,68.75,101365.0,61.4017,61.4017,61.3392,61.357,101365.0
2022-09-01 15:30:00,68.74,68.81,68.72,68.77,116203.0,61.3481,61.4106,61.3303,61.3749,116203.0
2022-09-01 15:35:00,68.77,68.86,68.71,68.84,132591.0,61.3749,61.4552,61.3213,61.4374,132591.0
2022-09-01 15:40:00,68.83,68.88,68.77,68.88,143409.0,61.4284,61.4731,61.3749,61.4731,143409.0
2022-09-01 15:45:00,68.87,68.89,68.79,68.85,239448.0,61.4641,61.482,61.3927,61.4463,239448.0
2022-09-01 15:50:00,68.84,69.0,68.83,68.98,352291.0,61.4374,61.5802,61.4284,61.5623,352291.0
2022-09-01 15:55:00,68.98,69.1,68.96,69.09,468720.0,61.5623,61.6694,61.5445,61.6605,468720.0
2022-09-02 09:30:00,69.37,69.38,68.68,69.26,232239.0,61.9104,61.9193,61.2946,61.8122,232239.0
2022-09-02 09:35:00,69.26,69.41,69.16,69.39,145550.0,61.8122,61.9461,61.7229,61.9282,145550.0
2022-09-02 09:40:00,69.41,69.54,69.38,69.5,92262.0,61.9461,62.0621,61.9193,62.0264,92262.0
2022-09-02 09:45:00,69.5,69.78,69.5,69.52,168650.0,62.0264,62.2763,62.0264,62.0442,168650.0
2022-09-02 09:50:00,69.52,69.53,69.16,69.29,126827.0,62.0442,62.0532,61.7229,61.839,126827.0
2022-09-02 09:55:00,69.28,69.51,69.25,69.46,51144.0,61.83,62.0353,61.8033,61.9907,51144.0
2022-09-02 10:00:00,69.47,69.51,69.36,69.48,57956.0,61.9996,62.0353,61.9014,62.0085,57956.0
2022-09-02 10:05:00,69.48,69.58,69.44,69.54,95194.0,62.0085,62.0978,61.9728,62.0621,95194.0
2022-09-02 10:10:00,69.53,69.56,69.35,69.51,83269.0,62.0532,62.0799,61.8925,62.0353,83269.0
2022-09-02 10:15:00,69.51,69.52,69.24,69.37,73891.0,62.0353,62.0442,61.7943,61.9104,73891.0
2022-09-02 10:20:00,69.38,69.45,69.33,69.42,44202.0,61.9193,61.9818,61.8747,61.955,44202.0
2022-09-02 10:25:00,69.43,69.46,69.4,69.41,54674.0,61.9639,61.9907,61.9371,61.9461,54674.0
2022-09-02 10:30:00,69.42,69.51,69.4,69.46,77331.0,61.955,62.0353,61.9371,61.9907,77331.0
2022-09-02 10:35:00,69.48,69.48,69.34,69.38,84488.0,62.0085,62.0085,61.8836,61.9193,84488.0
2022-09-02 10:40:00,69.37,69.5,69.34,69.5,36715.0,61.9104,62.0264,61.8836,62.0264,36715.0
2022-09-02 10:45:00,69.49,69.49,69.34,69.38,63447.0,62.0175,62.0175,61.8836,61.9193,63447.0
2022-09-02 10:50:00,69.37,69.41,69.33,69.39,104228.0,61.9104,61.9461,61.8747,61.9282,104228.0
2022-09-02 10:55:00,69.39,69.41,69.21,69.22,100044.0,61.9282,61.9461,61.7676,61.7765,100044.0
2022-09-02 11:00:00,69.22,69.26,69.16,69.26,69006.0,61.7765,61.8122,61.7229,61.8122,69006.0
2022-09-02 11:05:00,69.26,69.38,69.23,69.36,71642.0,61.8122,61.9193,61.7854,61.9014,71642.0
2022-09-02 11:10:00,69.36,69.42,69.35,69.37,39452.0,61.9014,61.955,61.8925,61.9104,39452.0
2022-09-02 11:15:00,69.37,69.39,69.32,69.34,55598.0,61.9104,61.9282,61.8657,61.8836,55598.0
2022-09-02 11:20:00,69.35,69.49,69.34,69.45,51630.0,61.8925,62.0175,61.8836,61.9818,51630.0
2022-09-02 11:25:00,69.44,69.45,69.39,69.43,53516.0,61.9728,61.9818,61.9282,61.9639,53516.0
2022-09-02 11:30:00,69.44,69.54,69.44,69.52,53038.0,61.9728,62.0621,61.9728,62.0442,53038.0
2022-09-02 11:35:00,69.52,69.53,69.44,69.45,35020.0,62.0442,62.0532,61.9728,61.9818,35020.0
2022-09-02 11:40:00,69.45,69.52,69.4,69.45,55254.0,61.9818,62.0442,61.9371,61.9818,55254.0
2022-09-02 11:45:00,69.45,69.5,69.41,69.48,29805.0,61.9818,62.0264,61.9461,62.0085,29805.0
2022-09-02 11:50:00,69.49,69.52,69.38,69.42,38737.0,62.0175,62.0442,61.9193,61.955,38737.0
2022-09-02 11:55:00,69.43,69.48,69.42,69.45,31802.0,61.9639,62.0085,61.955,61.9818,31802.0
2022-09-02 12:00:00,69.45,69.5,69.45,69.48,48168.0,61.9818,62.0264,61.9818,62.0085,48168.0
2022-09-02 12:05:00,69.48,69.54,69.45,69.48,38790.0,62.0085,62.0621,61.9818,62.0085,38790.0
2022-09-02 12:10:00,69.48,69.48,69.42,69.47,48093.0,62.0085,62.0085,61.955,61.9996,48093.0
2022-09-02 12:15:00,69.47,69.48,69.39,69.4,30865.0,61.9996,62.0085,61.9282,61.9371,30865.0
2022-09-02 12:20:00,69.4,69.41,69.25,69.3,53855.0,61.9371,61.9461,61.8033,61.8479,53855.0
2022-09-02 12:25:00,69.3,69.37,69.29,69.36,44111.0,61.8479,61.9104,61.839,61.9014,44111.0
2022-09-02 12:30:00,69.36,69.41,69.24,69.31,91382.0,61.9014,61.9461,61.7943,61.8568,91382.0
2022-09-02 12:35:00,69.32,69.37,69.25,69.35,136392.0,61.8657,61.9104,61.8033,61.8925,136392.0
2022-09-02 12:40:00,69.35,69.42,69.3,69.31,84774.0,61.8925,61.955,61.8479,61.8568,84774.0
2022-09-02 12:45:00,69.31,69.37,69.26,69.34,60751.0,61.8568,61.9104,61.8122,61.8836,60751.0
2022-09-02 12:50:00,69.34,69.34,69.1,69.21,117773.0,61.8836,61.8836,61.6694,61.7676,117773.0
2022-09-02 12:55:00,69.22,69.23,69.11,69.15,48891.0,61.7765,61.7854,61.6783,61.714,48891.0
2022-09-02 13:00:00,69.14,69.18,68.99,69.06,69744.0,61.7051,61.7408,61.5712,61.6337,69744.0
2022-09-02 13:05:00,69.06,69.08,68.96,69.06,71827.0,61.6337,61.6515,61.5445,61.6337,71827.0
2022-09-02 13:10:00,69.06,69.1,69.02,69.07,57717.0,61.6337,61.6694,61.598,61.6426,57717.0
2022-09-02 13:15:00,69.07,69.1,69.0,69.08,40050.0,61.6426,61.6694,61.5802,61.6515,40050.0
2022-09-02 13:20:00,69.06,69.06,68.83,68.87,62656.0,61.6337,61.6337,61.4284,61.4641,62656.0
2022-09-02 13:25:00,68.86,68.9,68.79,68.83,39610.0,61.4552,61.4909,61.3927,61.4284,39610.0
2022-09-02 13:30:00,68.83,68.84,68.73,68.81,38577.0,61.4284,61.4374,61.3392,61.4106,38577.0
2022-09-02 13:35:00,68.81,68.89,68.77,68.88,57850.0,61.4106,61.482,61.3749,61.4731,57850.0
2022-09-02 13:40:00,68.89,68.93,68.84,68.87,34411.0,61.482,61.5177,61.4374,61.4641,34411.0
2022-09-02 13:45:00,68.86,68.93,68.77,68.77,54802.0,61.4552,61.5177,61.3749,61.3749,54802.0
2022-09-02 13:50:00,68.78,68.78,68.66,68.75,49993.0,61.3838,61.3838,61.2767,61.357,49993.0
2022-09-02 13:55:00,68.74,68.78,68.7,68.73,36242.0,61.3481,61.3838,61.3124,61.3392,36242.0
2022-09-02 14:00:00,68.72,68.76,68.67,68.7,51079.0,61.3303,61.366,61.2856,61.3124,51079.0
2022-09-02 14:05:00,68.7,68.72,68.63,68.7,50407.0,61.3124,61.3303,61.2499,61.3124,50407.0
2022-09-02 14:10:00,68.69,68.71,68.56,68.58,44383.0,61.3035,61.3213,61.1875,61.2053,44383.0
2022-09-02 14:15:00,68.57,68.65,68.55,68.63,50942.0,61.1964,61.2678,61.1785,61.2499,50942.0
2022-09-02 14:20:00,68.63,68.64,68.57,68.59,45224.0,61.2499,61.2589,61.1964,61.2142,45224.0
2022-09-02 14:25:00,68.59,68.74,68.58,68.73,61288.0,61.2142,61.3481,61.2053,61.3392,61288.0
2022-09-02 14:30:00,68.73,68.76,68.66,68.68,48084.0,61.3392,61.366,61.2767,61.2946,48084.0
2022-09-02 14:35:00,68.68,68.77,68.68,68.72,36795.0,61.2946,61.3749,61.2946,61.3303,36795.0
2022-09-02 14:40:00,68.71,68.75,68.67,68.75,39580.0,61.3213,61.357,61.2856,61.357,39580.0
2022-09-02 14:45:00,68.75,68.75,68.64,68.67,45132.0,61.357,61.357,61.2589,61.2856,45132.0
2022-09-02 14:50:00,68.67,68.68,68.61,68.62,52312.0,61.2856,61.2946,61.2321,61.241,52312.0
2022-09-02 14:55:00,68.62,68.63,68.53,68.53,71680.0,61.241,61.2499,61.1607,61.1607,71680.0
2022-09-02 15:00:00,68.53,68.69,68.51,68.68,87615.0,61.1607,61.3035,61.1428,61.2946,87615.0
2022-09-02 15:05:00,68.69,68.83,68.68,68.81,79142.0,61.3035,61.4284,61.2946,61.4106,79142.0
2022-09-02 15:10:00,68.81,68.88,68.79,68.87,100636.0,61.4106,61.4731,61.3927,61.4641,100636.0
2022-09-02 15:15:00,68.87,68.93,68.85,68.88,98652.0,61.4641,61.5177,61.4463,61.4731,98652.0
2022-09-02 15:20:00,68.87,68.89,68.59,68.67,77244.0,61.4641,61.482,61.2142,61.2856,77244.0
2022-09-02 15:25:00,68.66,68.71,68.63,68.65,85344.0,61.2767,61.3213,61.2499,61.2678,85344.0
2022-09-02 15:30:00,68.65,68.65,68.52,68.53,134222.0,61.2678,61.2678,61.1518,61.1607,134222.0
2022-09-02 15:35:00,68.52,68.53,68.34,68.48,127328.0,61.1518,61.1607,60.9911,61.1161,127328.0
2022-09-02 15:40:00,68.48,68.49,68.34,68.36,129228.0,61.1161,61.125,60.9911,61.009,129228.0
2022-09-02 15:45:00,68.37,68.55,68.36,68.5,183505.0,61.0179,61.1785,61.009,61.1339,183505.0
2022-09-02 15:50:00,68.5,68.56,68.49,68.55,288524.0,61.1339,61.1875,61.125,61.1785,288524.0
2022-09-02 15:55:00,68.55,68.64,68.49,68.62,538628.0,61.1785,61.2589,61.125,61.241,538628.0
2022-09-06 09:30:00,68.94,68.94,68.35,68.37,189067.0,61.5266,61.5266,61.0,61.0179,189067.0
2022-09-06 09:35:00,68.38,68.6,68.36,68.48,97362.0,61.0268,61.2232,61.009,61.1161,97362.0
2022-09-06 09:40:00,68.48,68.48,68.15,68.2,130834.0,61.1161,61.1161,60.8216,60.8662,130834.0
2022-09-06 09:45:00,68.21,68.51,68.12,68.39,80861.0,60.8751,61.1428,60.7948,61.0357,80861.0
2022-09-06 09:50:00,68.4,68.42,68.3,68.38,57650.0,61.0447,61.0625,60.9554,61.0268,57650.0
2022-09-06 09:55:00,68.37,68.57,68.35,68.52,112346.0,61.0179,61.1964,61.0,61.1518,112346.0
2022-09-06 10:00:00,68.51,68.53,68.16,68.33,77712.0,61.1428,61.1607,60.8305,60.9822,77712.0
2022-09-06 10:05:00,68.31,68.37,68.2,68.25,37491.0,60.9644,61.0179,60.8662,60.9108,37491.0
2022-09-06 10:10:00,68.25,68.27,68.12,68.24,158745.0,60.9108,60.9287,60.7948,60.9019,158745.0
2022-09-06 10:15:00,68.23,68.32,68.18,68.27,91307.0,60.893,60.9733,60.8483,60.9287,91307.0
2022-09-06 10:20:00,68.27,68.49,68.26,68.44,95752.0,60.9287,61.125,60.9197,61.0804,95752.0
2022-09-06 10:25:00,68.45,68.56,68.38,68.55,88467.0,61.0893,61.1875,61.0268,61.1785,88467.0
2022-09-06 10:30:00,68.56,68.75,68.56,68.67,110113.0,61.1875,61.357,61.1875,61.2856,110113.0
2022-09-06 10:35:00,68.68,68.7,68.51,68.62,67434.0,61.2946,61.3124,61.1428,61.241,67434.0
2022-09-06 10:40:00,68.62,68.8,68.61,68.74,70498.0,61.241,61.4017,61.2321,61.3481,70498.0
2022-09-06 10:45:00,68.75,68.89,68.73,68.86,34990.0,61.357,61.482,61.3392,61.4552,34990.0
2022-09-06 10:50:00,68.86,68.97,68.8,68.83,47856.0,61.4552,61.5534,61.4017,61.4284,47856.0
2022-09-06 10:55:00,68.83,69.07,68.83,69.02,55033.0,61.4284,61.6426,61.4284,61.598,55033.0
2022-09-06 11:00:00,69.02,69.06,68.95,68.97,58177.0,61.598,61.6337,61.5355,61.5534,58177.0
2022-09-06 11:05:00,68.97,69.0,68.84,68.85,64647.0,61.5534,61.5802,61.4374,61.4463,64647.0
2022-09-06 11:10:00,68.85,68.86,68.76,68.76,38910.0,61.4463,61.4552,61.366,61.366,38910.0
2022-09-06 11:15:00,68.77,68.83,68.7,68.74,42737.0,61.3749,61.4284,61.3124,61.3481,42737.0
2022-09-06 11:20:00,68.72,68.78,68.67,68.69,33462.0,61.3303,61.3838,61.2856,61.3035,33462.0
2022-09-06 11:25:00,68.67,68.67,68.57,68.6,49061.0,61.2856,61.2856,61.1964,61.2232,49061.0
2022-09-06 11:30:00,68.6,68.68,68.56,68.6,54812.0,61.2232,61.2946,61.1875,61.2232,54812.0
2022-09-06 11:35:00,68.6,68.66,68.5,68.52,47808.0,61.2232,61.2767,61.1339,61.1518,47808.0
2022-09-06 11:40:00,68.51,68.66,68.49,68.52,74043.0,61.1428,61.2767,61.125,61.1518,74043.0
2022-09-06 11:45:00,68.53,68.59,68.5,68.54,63883.0,61.1607,61.2142,61.1339,61.1696,63883.0
2022-09-06 11:50:00,68.55,68.61,68.49,68.55,97135.0,61.1785,61.2321,61.125,61.1785,97135.0
2022-09-06 11:55:00,68.54,68.54,68.42,68.44,30238.0,61.1696,61.1696,61.0625,61.0804,30238.0
2022-09-06 12:00:00,68.44,68.52,68.39,68.47,47935.0,61.0804,61.1518,61.0357,61.1071,47935.0
2022-09-06 12:05:00,68.48,68.56,68.37,68.37,38064.0,61.1161,61.1875,61.0179,61.0179,38064.0
2022-09-06 12:10:00,68.38,68.46,68.38,68.44,19686.0,61.0268,61.0982,61.0268,61.0804,19686.0
2022-09-06 12:15:00,68.42,68.42,68.32,68.34,58918.0,61.0625,61.0625,60.9733,60.9911,58918.0
2022-09-06 12:20:00,68.35,68.38,68.29,68.3,51727.0,61.0,61.0268,60.9465,60.9554,51727.0
2022-09-06 12:25:00,68.3,68.34,68.26,68.28,31237.0,60.9554,60.9911,60.9197,60.9376,31237.0
2022-09-06 12:30:00,68.27,68.31,68.25,68.31,35283.0,60.9287,60.9644,60.9108,60.9644,35283.0
2022-09-06 12:35:00,68.31,68.38,68.28,68.35,39605.0,60.9644,61.0268,60.9376,61.0,39605.0
2022-09-06 12:40:00,68.38,68.38,68.27,68.35,25862.0,61.0268,61.0268,60.9287,61.0,25862.0
2022-09-06 12:45:00,68.36,68.41,68.3,68.39,37716.0,61.009,61.0536,60.9554,61.0357,37716.0
2022-09-06 12:50:00,68.4,68.42,68.33,68.4,27839.0,61.0447,61.0625,60.9822,61.0447,27839.0
2022-09-06 12:55:00,68.4,68.57,68.39,68.52,78657.0,61.0447,61.1964,61.0357,61.1518,78657.0
2022-09-06 13:00:00,68.51,68.52,68.37,68.41,22843.0,61.1428,61.1518,61.0179,61.0536,22843.0
2022-09-06 13:05:00,68.42,68.42,68.31,68.32,42538.0,61.0625,61.0625,60.9644,60.9733,42538.0
2022-09-06 13:10:00,68.32,68.36,68.26,68.28,49512.0,60.9733,61.009,60.9197,60.9376,49512.0
2022-09-06 13:15:00,68.29,68.3,68.21,68.24,44277.0,60.9465,60.9554,60.8751,60.9019,44277.0
2022-09-06 13:20:00,68.23,68.27,68.21,68.23,23753.0,60.893,60.9287,60.8751,60.893,23753.0
2022-09-06 13:25:00,68.23,68.31,68.22,68.28,39024.0,60.893,60.9644,60.884,60.9376,39024.0
2022-09-06 13:30:00,68.28,68.46,68.27,68.45,45744.0,60.9376,61.0982,60.9287,61.0893,45744.0
2022-09-06 13:35:00,68.45,68.49,68.44,68.47,20606.0,61.0893,61.125,61.0804,61.1071,20606.0
2022-09-06 13:40:00,68.47,68.49,68.37,68.41,28654.0,61.1071,61.125,61.0179,61.0536,28654.0
2022-09-06 13:45:00,68.42,68.47,68.37,68.39,29800.0,61.0625,61.1071,61.0179,61.0357,29800.0
2022-09-06 13:50:00,68.37,68.45,68.35,68.44,20686.0,61.0179,61.0893,61.0,61.0804,20686.0
2022-09-06 13:55:00,68.44,68.55,68.44,68.52,32482.0,61.0804,61.1785,61.0804,61.1518,32482.0
2022-09-06 14:00:00,68.52,68.62,68.51,68.56,59033.0,61.1518,61.241,61.1428,61.1875,59033.0
2022-09-06 14:05:00,68.56,68.62,68.55,68.61,53363.0,61.1875,61.241,61.1785,61.2321,53363.0
2022-09-06 14:10:00,68.61,68.72,68.59,68.72,41656.0,61.2321,61.3303,61.2142,61.3303,41656.0
2022-09-06 14:15:00,68.71,68.72,68.61,68.64,33897.0,61.3213,61.3303,61.2321,61.2589,33897.0
2022-09-06 14:20:00,68.64,68.67,68.59,68.62,31181.0,61.2589,61.2856,61.2142,61.241,31181.0
2022-09-06 14:25:00,68.62,68.66,68.56,68.6,23822.0,61.241,61.2767,61.1875,61.2232,23822.0
2022-09-06 14:30:00,68.59,68.64,68.54,68.6,49117.0,61.2142,61.2589,61.1696,61.2232,49117.0
2022-09-06 14:35:00,68.61,68.66,68.58,68.61,63323.0,61.2321,61.2767,61.2053,61.2321,63323.0
2022-09-06 14:40:00,68.61,68.67,68.59,68.64,24227.0,61.2321,61.2856,61.2142,61.2589,24227.0
2022-09-06 14:45:00,68.64,68.66,68.6,68.64,46744.0,61.2589,61.2767,61.2232,61.2589,46744.0
2022-09-06 14:50:00,68.64,68.68,68.57,68.62,64717.0,61.2589,61.2946,61.1964,61.241,64717.0
2022-09-06 14:55:00,68.62,68.7,68.59,68.67,78790.0,61.241,61.3124,61.2142,61.2856,78790.0
2022-09-06 15:00:00,68.67,68.69,68.57,68.57,86952.0,61.2856,61.3035,61.1964,61.1964,86952.0
2022-09-06 15:05:00,68.57,68.74,68.56,68.74,66542.0,61.1964,61.3481,61.1875,61.3481,66542.0
2022-09-06 15:10:00,68.73,68.81,68.72,68.81,78793.0,61.3392,61.4106,61.3303,61.4106,78793.0
2022-09-06 15:15:00,68.81,68.85,68.74,68.76,94256.0,61.4106,61.4463,61.3481,61.366,94256.0
2022-09-06 15:20:00,68.76,68.77,68.63,68.74,75964.0,61.366,61.3749,61.2499,61.3481,75964.0
2022-09-06 15:25:00,68.73,68.79,68.69,68.73,102717.0,61.3392,61.3927,61.3035,61.3392,102717.0
2022-09-06 15:30:00,68.73,68.76,68.52,68.66,229341.0,61.3392,61.366,61.1518,61.2767,229341.0
2022-09-06 15:35:00,68.67,68.7,68.6,68.63,106113.0,61.2856,61.3124,61.2232,61.2499,106113.0
2022-09-06 15:40:00,68.61,68.72,68.6,68.71,120720.0,61.2321,61.3303,61.2232,61.3213,120720.0
2022-09-06 15:45:00,68.7,68.72,68.54,68.58,176150.0,61.3124,61.3303,61.1696,61.2053,176150.0
2022-09-06 15:50:00,68.57,68.65,68.49,68.54,178922.0,61.1964,61.2678,61.125,61.1696,178922.0
2022-09-06 15:55:00,68.53,68.7,68.47,68.66,633052.0,61.1607,61.3124,61.1071,61.2767,633052.0
2022-09-07 09:30:00,68.67,68.74,68.18,68.21,162612.0,61.2856,61.3481,60.8483,60.8751,162612.0
2022-09-07 09:35:00,68.21,68.34,68.14,68.33,71682.0,60.8751,60.9911,60.8126,60.9822,71682.0
2022-09-07 09:40:00,68.36,68.56,68.34,68.56,59070.0,61.009,61.1875,60.9911,61.1875,59070.0
2022-09-07 09:45:00,68.55,68.57,68.31,68.32,59346.0,61.1785,61.1964,60.9644,60.9733,59346.0
2022-09-07 09:50:00,68.33,68.38,68.26,68.36,64493.0,60.9822,61.0268,60.9197,61.009,64493.0
2022-09-07 09:55:00,68.35,68.41,68.26,68.26,133646.0,61.0,61.0536,60.9197,60.9197,133646.0
2022-09-07 10:00:00,68.26,68.49,68.22,68.48,87047.0,60.9197,61.125,60.884,61.1161,87047.0
2022-09-07 10:05:00,68.48,68.71,68.45,68.58,66706.0,61.1161,61.3213,61.0893,61.2053,66706.0
2022-09-07 10:10:00,68.59,68.66,68.5,68.65,78150.0,61.2142,61.2767,61.1339,61.2678,78150.0
2022-09-07 10:15:00,68.66,68.75,68.65,68.75,41015.0,61.2767,61.357,61.2678,61.357,41015.0
2022-09-07 10:20:00,68.74,69.06,68.73,69.06,55373.0,61.3481,61.6337,61.3392,61.6337,55373.0
2022-09-07 10:25:00,69.05,69.25,69.05,69.11,85242.0,61.6248,61.8033,61.6248,61.6783,85242.0
2022-09-07 10:30:00,69.12,69.26,69.1,69.21,52429.0,61.6872,61.8122,61.6694,61.7676,52429.0
2022-09-07 10:35:00,69.22,69.26,69.11,69.26,56885.0,61.7765,61.8122,61.6783,61.8122,56885.0
2022-09-07 10:40:00,69.26,69.3,69.19,69.22,69106.0,61.8122,61.8479,61.7497,61.7765,69106.0
2022-09-07 10:45:00,69.22,69.22,69.14,69.15,45727.0,61.7765,61.7765,61.7051,61.714,45727.0
2022-09-07 10:50:00,69.15,69.2,69.11,69.19,66826.0,61.714,61.7586,61.6783,61.7497,66826.0
2022-09-07 10:55:00,69.18,69.22,69.15,69.2,58733.0,61.7408,61.7765,61.714,61.7586,58733.0
2022-09-07 11:00:00,69.2,69.3,69.2,69.23,58533.0,61.7586,61.8479,61.7586,61.7854,58533.0
2022-09-07 11:05:00,69.23,69.4,69.21,69.39,49939.0,61.7854,61.9371,61.7676,61.9282,49939.0
2022-09-07 11:10:00,69.38,69.42,69.31,69.38,43804.0,61.9193,61.955,61.8568,61.9193,43804.0
2022-09-07 11:15:00,69.39,69.48,69.36,69.37,47090.0,61.9282,62.0085,61.9014,61.9104,47090.0
2022-09-07 11:20:00,69.38,69.47,69.36,69.41,28838.0,61.9193,61.9996,61.9014,61.9461,28838.0
2022-09-07 11:25:00,69.4,69.42,69.3,69.3,32974.0,61.9371,61.955,61.8479,61.8479,32974.0
2022-09-07 11:30:00,69.3,69.41,69.27,69.4,48587.0,61.8479,61.9461,61.8211,61.9371,48587.0
2022-09-07 11:35:00,69.41,69.43,69.35,69.39,53239.0,61.9461,61.9639,61.8925,61.9282,53239.0
2022-09-07 11:40:00,69.38,69.41,69.34,69.34,39291.0,61.9193,61.9461,61.8836,61.8836,39291.0
2022-09-07 11:45:00,69.34,69.34,69.21,69.22,45854.0,61.8836,61.8836,61.7676,61.7765,45854.0
2022-09-07 11:50:00,69.22,69.25,69.19,69.2,39547.0,61.7765,61.8033,61.7497,61.7586,39547.0
2022-09-07 11:55:00,69.2,69.22,69.15,69.16,40961.0,61.7586,61.7765,61.714,61.7229,40961.0
2022-09-07 12:00:00,69.16,69.24,69.11,69.2,53244.0,61.7229,61.7943,61.6783,61.7586,53244.0
2022-09-07 12:05:00,69.2,69.2,69.1,69.14,37520.0,61.7586,61.7586,61.6694,61.7051,37520.0
2022-09-07 12:10:00,69.14,69.21,69.13,69.13,37961.0,61.7051,61.7676,61.6962,61.6962,37961.0
2022-09-07 12:15:00,69.14,69.18,69.1,69.13,36329.0,61.7051,61.7408,61.6694,61.6962,36329.0
2022-09-07 12:20:00,69.13,69.14,69.02,69.03,35730.0,61.6962,61.7051,61.598,61.6069,35730.0
2022-09-07 12:25:00,69.03,69.11,68.98,69.05,31063.0,61.6069,61.6783,61.5623,61.6248,31063.0
2022-09-07 12:30:00,69.05,69.12,69.02,69.09,43835.0,61.6248,61.6872,61.598,61.6605,43835.0
2022-09-07 12:35:00,69.09,69.18,69.09,69.17,25831.0,61.6605,61.7408,61.6605,61.7319,25831.0
2022-09-07 12:40:00,69.17,69.3,69.17,69.22,71524.0,61.7319,61.8479,61.7319,61.7765,71524.0
2022-09-07 12:45:00,69.22,69.25,69.06,69.07,38940.0,61.7765,61.8033,61.6337,61.6426,38940.0
2022-09-07 12:50:00,69.08,69.1,68.99,69.0,41254.0,61.6515,61.6694,61.5712,61.5802,41254.0
2022-09-07 12:55:00,68.99,69.05,68.96,69.02,37931.0,61.5712,61.6248,61.5445,61.598,37931.0
2022-09-07 13:00:00,69.02,69.07,68.98,69.01,38550.0,61.598,61.6426,61.5623,61.5891,38550.0
2022-09-07 13:05:00,69.01,69.01,68.9,68.9,28815.0,61.5891,61.5891,61.4909,61.4909,28815.0
2022-09-07 13:10:00,68.89,68.94,68.84,68.88,37659.0,61.482,61.5266,61.4374,61.4731,37659.0
2022-09-07 13:15:00,68.88,68.93,68.84,68.89,25502.0,61.4731,61.5177,61.4374,61.482,25502.0
2022-09-07 13:20:00,68.88,68.91,68.85,68.85,33675.0,61.4731,61.4998,61.4463,61.4463,33675.0
2022-09-07 13:25:00,68.84,68.88,68.83,68.88,27825.0,61.4374,61.4731,61.4284,61.4731,27825.0
2022-09-07 13:30:00,68.89,68.97,68.88,68.95,21867.0,61.482,61.5534,61.4731,61.5355,21867.0
2022-09-07 13:35:00,68.95,68.96,68.9,68.9,46310.0,61.5355,61.5445,61.4909,61.4909,46310.0
2022-09-07 13:40:00,68.9,69.0,68.85,69.0,128700.0,61.4909,61.5802,61.4463,61.5802,128700.0
2022-09-07 13:45:00,69.01,69.03,68.87,68.94,105109.0,61.5891,61.6069,61.4641,61.5266,105109.0
2022-09-07 13:50:00,68.95,68.98,68.9,68.95,84585.0,61.5355,61.5623,61.4909,61.5355,84585.0
2022-09-07 13:55:00,68.96,68.99,68.89,68.91,70504.0,61.5445,61.5712,61.482,61.4998,70504.0
2022-09-07 14:00:00,68.91,69.02,68.89,68.98,49494.0,61.4998,61.598,61.482,61.5623,49494.0
2022-09-07 14:05:00,68.99,68.99,68.93,68.95,34710.0,61.5712,61.5712,61.5177,61.5355,34710.0
2022-09-07 14:10:00,68.94,68.98,68.91,68.93,34525.0,61.5266,61.5623,61.4998,61.5177,34525.0
2022-09-07 14:15:00,68.93,68.93,68.77,68.79,52165.0,61.5177,61.5177,61.3749,61.3927,52165.0
2022-09-07 14:20:00,68.79,68.8,68.7,68.75,80930.0,61.3927,61.4017,61.3124,61.357,80930.0
2022-09-07 14:25:00,68.74,68.84,68.73,68.82,35259.0,61.3481,61.4374,61.3392,61.4195,35259.0
2022-09-07 14:30:00,68.81,68.88,68.81,68.86,38256.0,61.4106,61.4731,61.4106,61.4552,38256.0
2022-09-07 14:35:00,68.86,68.89,68.81,68.83,26482.0,61.4552,61.482,61.4106,61.4284,26482.0
2022-09-07 14:40:00,68.84,68.89,68.82,68.86,26066.0,61.4374,61.482,61.4195,61.4552,26066.0
2022-09-07 14:45:00,68.87,68.89,68.83,68.88,56814.0,61.4641,61.482,61.4284,61.4731,56814.0
2022-09-07 14:50:00,68.87,68.89,68.8,68.81,38863.0,61.4641,61.482,61.4017,61.4106,38863.0
2022-09-07 14:55:00,68.81,68.86,68.79,68.82,41184.0,61.4106,61.4552,61.3927,61.4195,41184.0
2022-09-07 15:00:00,68.83,68.86,68.8,68.81,63113.0,61.4284,61.4552,61.4017,61.4106,63113.0
2022-09-07 15:05:00,68.81,68.9,68.8,68.9,53175.0,61.4106,61.4909,61.4017,61.4909,53175.0
2022-09-07 15:10:00,68.9,68.9,68.74,68.75,82236.0,61.4909,61.4909,61.3481,61.357,82236.0
2022-09-07 15:15:00,68.74,68.8,68.73,68.78,60524.0,61.3481,61.4017,61.3392,61.3838,60524.0
2022-09-07 15:20:00,68.78,68.79,68.66,68.72,81165.0,61.3838,61.3927,61.2767,61.3303,81165.0
2022-09-07 15:25:00,68.72,68.82,68.7,68.82,55335.0,61.3303,61.4195,61.3124,61.4195,55335.0
2022-09-07 15:30:00,68.82,68.83,68.78,68.81,63998.0,61.4195,61.4284,61.3838,61.4106,63998.0
2022-09-07 15:35:00,68.81,68.87,68.76,68.84,81953.0,61.4106,61.4641,61.366,61.4374,81953.0
2022-09-07 15:40:00,68.84,68.87,68.73,68.76,121465.0,61.4374,61.4641,61.3392,61.366,121465.0
2022-09-07 15:45:00,68.76,68.86,68.74,68.86,107420.0,61.366,61.4552,61.3481,61.4552,107420.0
2022-09-07 15:50:00,68.85,68.89,68.8,68.85,161228.0,61.4463,61.482,61.4017,61.4463,161228.0
2022-09-07 15:55:00,68.84,68.85,68.68,68.77,368787.0,61.4374,61.4463,61.2946,61.3749,368787.0
2022-09-08 09:30:00,68.95,69.06,68.45,68.48,290498.0,61.5355,61.6337,61.0893,61.1161,290498.0
2022-09-08 09:35:00,68.48,68.8,68.43,68.49,185771.0,61.1161,61.4017,61.0714,61.125,185771.0
2022-09-08 09:40:00,68.48,68.65,68.34,68.55,136728.0,61.1161,61.2678,60.9911,61.1785,136728.0
2022-09-08 09:45:00,68.56,68.56,68.43,68.49,107374.0,61.1875,61.1875,61.0714,61.125,107374.0
2022-09-08 09:50:00,68.5,68.54,68.22,68.38,193722.0,61.1339,61.1696,60.884,61.0268,193722.0
2022-09-08 09:55:00,68.38,68.44,68.3,68.37,97559.0,61.0268,61.0804,60.9554,61.0179,97559.0
2022-09-08 10:00:00,68.38,68.38,68.23,68.24,86996.0,61.0268,61.0268,60.893,60.9019,86996.0
2022-09-08 10:05:00,68.23,68.32,68.18,68.25,66226.0,60.893,60.9733,60.8483,60.9108,66226.0
2022-09-08 10:10:00,68.26,68.31,68.2,68.23,49675.0,60.9197,60.9644,60.8662,60.893,49675.0
2022-09-08 10:15:00,68.23,68.57,68.21,68.55,119325.0,60.893,61.1964,60.8751,61.1785,119325.0
2022-09-08 10:20:00,68.55,68.58,68.41,68.49,85050.0,61.1785,61.2053,61.0536,61.125,85050.0
2022-09-08 10:25:00,68.49,68.69,68.49,68.59,135786.0,61.125,61.3035,61.125,61.2142,135786.0
2022-09-08 10:30:00,68.59,68.67,68.55,68.66,145468.0,61.2142,61.2856,61.1785,61.2767,145468.0
2022-09-08 10:35:00,68.66,68.75,68.61,68.71,65493.0,61.2767,61.357,61.2321,61.3213,65493.0
2022-09-08 10:40:00,68.7,69.02,68.7,68.94,58419.0,61.3124,61.598,61.3124,61.5266,58419.0
2022-09-08 10:45:00,68.94,68.99,68.87,68.97,38000.0,61.5266,61.5712,61.4641,61.5534,38000.0
2022-09-08 10:50:00,68.96,69.14,68.95,68.98,60820.0,61.5445,61.7051,61.5355,61.5623,60820.0
2022-09-08 10:55:00,68.98,68.99,68.87,68.94,88421.0,61.5623,61.5712,61.4641,61.5266,88421.0
2022-09-08 11:00:00,68.92,69.36,68.91,69.17,582645.0,61.5088,61.9014,61.4998,61.7319,582645.0
2022-09-08 11:05:00,69.17,69.29,69.11,69.17,98062.0,61.7319,61.839,61.6783,61.7319,98062.0
2022-09-08 11:10:00,69.17,69.17,69.09,69.16,81872.0,61.7319,61.7319,61.6605,61.7229,81872.0
2022-09-08 11:15:00,69.16,69.23,69.16,69.21,26098.0,61.7229,61.7854,61.7229,61.7676,26098.0
2022-09-08 11:20:00,69.22,69.25,69.1,69.11,45998.0,61.7765,61.8033,61.6694,61.6783,45998.0
2022-09-08 11:25:00,69.11,69.15,69.05,69.12,57016.0,61.6783,61.714,61.6248,61.6872,57016.0
2022-09-08 11:30:00,69.12,69.17,69.1,69.16,59384.0,61.6872,61.7319,61.6694,61.7229,59384.0
2022-09-08 11:35:00,69.16,69.19,69.07,69.1,38537.0,61.7229,61.7497,61.6426,61.6694,38537.0
2022-09-08 11:40:00,69.1,69.17,69.09,69.16,76312.0,61.6694,61.7319,61.6605,61.7229,76312.0
2022-09-08 11:45:00,69.17,69.31,69.16,69.23,87553.0,61.7319,61.8568,61.7229,61.7854,87553.0
2022-09-08 11:50:00,69.22,69.31,69.22,69.23,58329.0,61.7765,61.8568,61.7765,61.7854,58329.0
2022-09-08 11:55:00,69.23,69.28,69.06,69.08,114715.0,61.7854,61.83,61.6337,61.6515,114715.0
2022-09-08 12:00:00,69.08,69.19,68.79,68.8,155546.0,61.6515,61.7497,61.3927,61.4017,155546.0
2022-09-08 12:05:00,68.79,68.83,68.6,68.61,47850.0,61.3927,61.4284,61.2232,61.2321,47850.0
2022-09-08 12:10:00,68.62,68.64,68.46,68.61,71613.0,61.241,61.2589,61.0982,61.2321,71613.0
2022-09-08 12:15:00,68.61,68.67,68.55,68.67,49008.0,61.2321,61.2856,61.1785,61.2856,49008.0
2022-09-08 12:20:00,68.67,68.77,68.65,68.69,83637.0,61.2856,61.3749,61.2678,61.3035,83637.0
2022-09-08 12:25:00,68.69,68.76,68.67,68.73,60326.0,61.3035,61.366,61.2856,61.3392,60326.0
2022-09-08 12:30:00,68.73,68.87,68.71,68.84,32357.0,61.3392,61.4641,61.3213,61.4374,32357.0
2022-09-08 12:35:00,68.85,68.88,68.8,68.81,44073.0,61.4463,61.4731,61.4017,61.4106,44073.0
2022-09-08 12:40:00,68.8,68.98,68.78,68.95,104820.0,61.4017,61.5623,61.3838,61.5355,104820.0
2022-09-08 12:45:00,68.95,69.07,68.95,69.03,31330.0,61.5355,61.6426,61.5355,61.6069,31330.0
2022-09-08 12:50:00,69.02,69.02,68.95,68.97,57228.0,61.598,61.598,61.5355,61.5534,57228.0
2022-09-08 12:55:00,68.97,69.08,68.97,69.03,55232.0,61.5534,61.6515,61.5534,61.6069,55232.0
2022-09-08 13:00:00,69.03,69.04,68.89,68.9,72382.0,61.6069,61.6159,61.482,61.4909,72382.0
2022-09-08 13:05:00,68.92,68.92,68.77,68.82,45883.0,61.5088,61.5088,61.3749,61.4195,45883.0
2022-09-08 13:10:00,68.83,69.07,68.83,69.03,160536.0,61.4284,61.6426,61.4284,61.6069,160536.0
2022-09-08 13:15:00,69.03,69.17,69.02,69.11,48198.0,61.6069,61.7319,61.598,61.6783,48198.0
2022-09-08 13:20:00,69.11,69.18,69.1,69.15,34384.0,61.6783,61.7408,61.6694,61.714,34384.0
2022-09-08 13:25:00,69.15,69.19,69.07,69.1,52225.0,61.714,61.7497,61.6426,61.6694,52225.0
2022-09-08 13:30:00,69.09,69.12,69.02,69.06,25931.0,61.6605,61.6872,61.598,61.6337,25931.0
2022-09-08 13:35:00,69.06,69.16,69.04,69.13,38049.0,61.6337,61.7229,61.6159,61.6962,38049.0
2022-09-08 13:40:00,69.12,69.17,69.11,69.13,34483.0,61.6872,61.7319,61.6783,61.6962,34483.0
2022-09-08 13:45:00,69.13,69.16,69.11,69.16,23380.0,61.6962,61.7229,61.6783,61.7229,23380.0
2022-09-08 13:50:00,69.16,69.19,69.14,69.16,27602.0,61.7229,61.7497,61.7051,61.7229,27602.0
2022-09-08 13:55:00,69.17,69.17,69.01,69.07,66896.0,61.7319,61.7319,61.5891,61.6426,66896.0
2022-09-08 14:00:00,69.07,69.18,69.07,69.17,24727.0,61.6426,61.7408,61.6426,61.7319,24727.0
2022-09-08 14:05:00,69.18,69.21,69.12,69.15,25579.0,61.7408,61.7676,61.6872,61.714,25579.0
2022-09-08 14:10:00,69.15,69.24,69.14,69.21,34268.0,61.714,61.7943,61.7051,61.7676,34268.0
2022-09-08 14:15:00,69.2,69.31,69.18,69.3,26966.0,61.7586,61.8568,61.7408,61.8479,26966.0
2022-09-08 14:20:00,69.3,69.41,69.29,69.38,35862.0,61.8479,61.9461,61.839,61.9193,35862.0
2022-09-08 14:25:00,69.38,69.48,69.38,69.45,29265.0,61.9193,62.0085,61.9193,61.9818,29265.0
2022-09-08 14:30:00,69.46,69.52,69.43,69.5,44056.0,61.9907,62.0442,61.9639,62.0264,44056.0
2022-09-08 14:35:00,69.5,69.58,69.49,69.55,61119.0,62.0264,62.0978,62.0175,62.071,61119.0
2022-09-08 14:40:00,69.55,69.55,69.34,69.36,78905.0,62.071,62.071,61.8836,61.9014,78905.0
2022-09-08 14:45:00,69.35,69.39,69.27,69.33,78146.0,61.8925,61.9282,61.8211,61.8747,78146.0
2022-09-08 14:50:00,69.33,69.37,69.29,69.34,39270.0,61.8747,61.9104,61.839,61.8836,39270.0
2022-09-08 14:55:00,69.34,69.34,69.21,69.22,46501.0,61.8836,61.8836,61.7676,61.7765,46501.0
2022-09-08 15:00:00,69.22,69.24,69.12,69.17,38941.0,61.7765,61.7943,61.6872,61.7319,38941.0
2022-09-08 15:05:00,69.17,69.19,69.11,69.13,31812.0,61.7319,61.7497,61.6783,61.6962,31812.0
2022-09-08 15:10:00,69.13,69.17,69.07,69.17,44983.0,61.6962,61.7319,61.6426,61.7319,44983.0
2022-09-08 15:15:00,69.17,69.2,69.14,69.17,45028.0,61.7319,61.7586,61.7051,61.7319,45028.0
2022-09-08 15:20:00,69.17,69.2,69.14,69.17,52365.0,61.7319,61.7586,61.7051,61.7319,52365.0
2022-09-08 15:25:00,69.17,69.22,69.12,69.15,65880.0,61.7319,61.7765,61.6872,61.714,65880.0
2022-09-08 15:30:00,69.15,69.19,69.14,69.16,82588.0,61.714,61.7497,61.7051,61.7229,82588.0
2022-09-08 15:35:00,69.16,69.16,69.08,69.08,67708.0,61.7229,61.7229,61.6515,61.6515,67708.0
2022-09-08 15:40:00,69.08,69.12,69.06,69.07,64326.0,61.6515,61.6872,61.6337,61.6426,64326.0
2022-09-08 15:45:00,69.08,69.16,69.06,69.15,86710.0,61.6515,61.7229,61.6337,61.714,86710.0
2022-09-08 15:50:00,69.14,69.3,69.14,69.29,109294.0,61.7051,61.8479,61.7051,61.839,109294.0
2022-09-08 15:55:00,69.28,69.41,69.28,69.37,352959.0,61.83,61.9461,61.83,61.9104,352959.0
2022-09-09 09:30:00,69.28,69.9,69.22,69.78,167232.0,61.83,62.3834,61.7765,62.2763,167232.0
2022-09-09 09:35:00,69.78,69.83,69.62,69.74,71200.0,62.2763,62.3209,62.1335,62.2406,71200.0
2022-09-09 09:40:00,69.73,69.88,69.69,69.78,66005.0,62.2317,62.3655,62.196,62.2763,66005.0
2022-09-09 09:45:00,69.75,69.81,69.57,69.57,56374.0,62.2495,62.303,62.0889,62.0889,56374.0
2022-09-09 09:50:00,69.56,69.62,69.47,69.49,39594.0,62.0799,62.1335,61.9996,62.0175,39594.0
2022-09-09 09:55:00,69.5,69.72,69.42,69.59,41336.0,62.0264,62.2227,61.955,62.1067,41336.0
2022-09-09 10:00:00,69.58,69.76,69.54,69.68,42373.0,62.0978,62.2584,62.0621,62.187,42373.0
2022-09-09 10:05:00,69.67,69.76,69.61,69.7,32946.0,62.1781,62.2584,62.1246,62.2049,32946.0
2022-09-09 10:10:00,69.7,69.89,69.7,69.8,34712.0,62.2049,62.3744,62.2049,62.2941,34712.0
2022-09-09 10:15:00,69.8,69.93,69.79,69.91,38220.0,62.2941,62.4101,62.2852,62.3923,38220.0
2022-09-09 10:20:00,69.92,70.16,69.91,70.16,44923.0,62.4012,62.6154,62.3923,62.6154,44923.0
2022-09-09 10:25:00,70.16,70.28,70.12,70.21,38441.0,62.6154,62.7225,62.5797,62.66,38441.0
2022-09-09 10:30:00,70.21,70.39,70.2,70.37,52995.0,62.66,62.8207,62.6511,62.8028,52995.0
2022-09-09 10:35:00,70.37,70.37,70.21,70.29,114646.0,62.8028,62.8028,62.66,62.7314,114646.0
2022-09-09 10:40:00,70.3,70.43,70.3,70.4,38870.0,62.7404,62.8564,62.7404,62.8296,38870.0
2022-09-09 10:45:00,70.4,70.44,70.31,70.34,38772.0,62.8296,62.8653,62.7493,62.7761,38772.0
2022-09-09 10:50:00,70.34,70.44,70.33,70.41,32129.0,62.7761,62.8653,62.7671,62.8385,32129.0
2022-09-09 10:55:00,70.4,70.43,70.36,70.42,50420.0,62.8296,62.8564,62.7939,62.8475,50420.0
2022-09-09 11:00:00,70.42,70.43,70.32,70.36,53263.0,62.8475,62.8564,62.7582,62.7939,53263.0
2022-09-09 11:05:00,70.36,70.39,70.32,70.35,39378.0,62.7939,62.8207,62.7582,62.785,39378.0
2022-09-09 11:10:00,70.35,70.55,70.35,70.48,142493.0,62.785,62.9635,62.785,62.901,142493.0
2022-09-09 11:15:00,70.48,70.53,70.4,70.42,43242.0,62.901,62.9456,62.8296,62.8475,43242.0
2022-09-09 11:20:00,70.42,70.43,70.3,70.33,38819.0,62.8475,62.8564,62.7404,62.7671,38819.0
2022-09-09 11:25:00,70.33,70.35,70.27,70.33,62395.0,62.7671,62.785,62.7136,62.7671,62395.0
2022-09-09 11:30:00,70.33,70.36,70.28,70.33,68035.0,62.7671,62.7939,62.7225,62.7671,68035.0
2022-09-09 11:35:00,70.33,70.37,70.3,70.31,51590.0,62.7671,62.8028,62.7404,62.7493,51590.0
2022-09-09 11:40:00,70.31,70.4,70.23,70.39,62478.0,62.7493,62.8296,62.6779,62.8207,62478.0
2022-09-09 11:45:00,70.39,70.43,70.34,70.34,39080.0,62.8207,62.8564,62.7761,62.7761,39080.0
2022-09-09 11:50:00,70.34,70.35,70.26,70.3,29214.0,62.7761,62.785,62.7047,62.7404,29214.0
2022-09-09 11:55:00,70.3,70.31,70.23,70.23,54388.0,62.7404,62.7493,62.6779,62.6779,54388.0
2022-09-09 12:00:00,70.23,70.26,70.15,70.22,104682.0,62.6779,62.7047,62.6065,62.669,104682.0
2022-09-09 12:05:00,70.22,70.27,70.15,70.26,69102.0,62.669,62.7136,62.6065,62.7047,69102.0
2022-09-09 12:10:00,70.27,70.29,70.22,70.27,29135.0,62.7136,62.7314,62.669,62.7136,29135.0
2022-09-09 12:15:00,70.26,70.31,70.23,70.31,41624.0,62.7047,62.7493,62.6779,62.7493,41624.0
2022-09-09 12:20:00,70.31,70.31,70.18,70.22,46298.0,62.7493,62.7493,62.6333,62.669,46298.0
2022-09-09 12:25:00,70.22,70.29,70.22,70.24,19969.0,62.669,62.7314,62.669,62.6868,19969.0
2022-09-09 12:30:00,70.25,70.25,70.15,70.19,29395.0,62.6957,62.6957,62.6065,62.6422,29395.0
2022-09-09 12:35:00,70.19,70.28,70.16,70.25,39709.0,62.6422,62.7225,62.6154,62.6957,39709.0
2022-09-09 12:40:00,70.25,70.29,70.22,70.26,30946.0,62.6957,62.7314,62.669,62.7047,30946.0
2022-09-09 12:45:00,70.25,70.27,70.23,70.26,20973.0,62.6957,62.7136,62.6779,62.7047,20973.0
2022-09-09 12:50:00,70.26,70.33,70.25,70.28,29088.0,62.7047,62.7671,62.6957,62.7225,29088.0
2022-09-09 12:55:00,70.28,70.29,70.22,70.25,24512.0,62.7225,62.7314,62.669,62.6957,24512.0
2022-09-09 13:00:00,70.26,70.26,70.17,70.26,17767.0,62.7047,62.7047,62.6243,62.7047,17767.0
2022-09-09 13:05:00,70.26,70.31,70.25,70.3,36471.0,62.7047,62.7493,62.6957,62.7404,36471.0
2022-09-09 13:10:00,70.3,70.33,70.27,70.3,48378.0,62.7404,62.7671,62.7136,62.7404,48378.0
2022-09-09 13:15:00,70.29,70.39,70.28,70.34,59337.0,62.7314,62.8207,62.7225,62.7761,59337.0
2022-09-09 13:20:00,70.34,70.35,70.29,70.31,38283.0,62.7761,62.785,62.7314,62.7493,38283.0
2022-09-09 13:25:00,70.31,70.35,70.27,70.28,29213.0,62.7493,62.785,62.7136,62.7225,29213.0
2022-09-09 13:30:00,70.28,70.34,70.28,70.31,35360.0,62.7225,62.7761,62.7225,62.7493,35360.0
2022-09-09 13:35:00,70.31,70.36,70.29,70.36,24399.0,62.7493,62.7939,62.7314,62.7939,24399.0
2022-09-09 13:40:00,70.36,70.36,70.3,70.31,20787.0,62.7939,62.7939,62.7404,62.7493,20787.0
2022-09-09 13:45:00,70.31,70.36,70.29,70.34,28615.0,62.7493,62.7939,62.7314,62.7761,28615.0
2022-09-09 13:50:00,70.34,70.35,70.28,70.3,23431.0,62.7761,62.785,62.7225,62.7404,23431.0
2022-09-09 13:55:00,70.31,70.32,70.26,70.27,40728.0,62.7493,62.7582,62.7047,62.7136,40728.0
2022-09-09 14:00:00,70.26,70.27,70.19,70.23,40107.0,62.7047,62.7136,62.6422,62.6779,40107.0
2022-09-09 14:05:00,70.23,70.27,70.22,70.23,27901.0,62.6779,62.7136,62.669,62.6779,27901.0
2022-09-09 14:10:00,70.22,70.25,70.2,70.24,35928.0,62.669,62.6957,62.6511,62.6868,35928.0
2022-09-09 14:15:00,70.24,70.27,70.19,70.27,29690.0,62.6868,62.7136,62.6422,62.7136,29690.0
2022-09-09 14:20:00,70.26,70.28,70.25,70.26,17925.0,62.7047,62.7225,62.6957,62.7047,17925.0
2022-09-09 14:25:00,70.26,70.31,70.24,70.3,29353.0,62.7047,62.7493,62.6868,62.7404,29353.0
2022-09-09 14:30:00,70.3,70.34,70.29,70.34,26463.0,62.7404,62.7761,62.7314,62.7761,26463.0
2022-09-09 14:35:00,70.32,70.38,70.32,70.38,26044.0,62.7582,62.8118,62.7582,62.8118,26044.0
2022-09-09 14:40:00,70.38,70.4,70.34,70.35,35780.0,62.8118,62.8296,62.7761,62.785,35780.0
2022-09-09 14:45:00,70.34,70.38,70.32,70.32,29621.0,62.7761,62.8118,62.7582,62.7582,29621.0
2022-09-09 14:50:00,70.31,70.33,70.28,70.32,26223.0,62.7493,62.7671,62.7225,62.7582,26223.0
2022-09-09 14:55:00,70.32,70.35,70.3,70.3,23070.0,62.7582,62.785,62.7404,62.7404,23070.0
2022-09-09 15:00:00,70.3,70.33,70.26,70.27,40373.0,62.7404,62.7671,62.7047,62.7136,40373.0
2022-09-09 15:05:00,70.28,70.28,70.16,70.17,34175.0,62.7225,62.7225,62.6154,62.6243,34175.0
2022-09-09 15:10:00,70.17,70.21,70.15,70.17,64580.0,62.6243,62.66,62.6065,62.6243,64580.0
2022-09-09 15:15:00,70.18,70.26,70.16,70.25,101477.0,62.6333,62.7047,62.6154,62.6957,101477.0
2022-09-09 15:20:00,70.25,70.26,70.2,70.24,57664.0,62.6957,62.7047,62.6511,62.6868,57664.0
2022-09-09 15:25:00,70.24,70.29,70.19,70.27,109221.0,62.6868,62.7314,62.6422,62.7136,109221.0
2022-09-09 15:30:00,70.28,70.35,70.27,70.35,81997.0,62.7225,62.785,62.7136,62.785,81997.0
2022-09-09 15:35:00,70.34,70.4,70.34,70.38,69386.0,62.7761,62.8296,62.7761,62.8118,69386.0
2022-09-09 15:40:00,70.38,70.43,70.36,70.37,99131.0,62.8118,62.8564,62.7939,62.8028,99131.0
2022-09-09 15:45:00,70.37,70.39,70.31,70.31,145210.0,62.8028,62.8207,62.7493,62.7493,145210.0
2022-09-09 15:50:00,70.31,70.31,70.24,70.28,215832.0,62.7493,62.7493,62.6868,62.7225,215832.0
2022-09-09 15:55:00,70.28,70.29,70.14,70.17,529073.0,62.7225,62.7314,62.5976,62.6243,529073.0
2022-09-12 09:30:00,75.61,75.99,74.66,74.8,1917777.0,67.4794,67.8185,66.6315,66.7565,1917777.0
2022-09-12 09:35:00,74.82,75.06,74.48,74.87,1128857.0,66.7743,66.9885,66.4709,66.8189,1128857.0
2022-09-12 09:40:00,74.87,74.97,74.41,74.54,508993.0,66.8189,66.9082,66.4084,66.5244,508993.0
2022-09-12 09:45:00,74.56,74.79,74.44,74.74,457364.0,66.5423,66.7475,66.4352,66.7029,457364.0
2022-09-12 09:50:00,74.74,74.79,74.11,74.11,357947.0,66.7029,66.7475,66.1407,66.1407,357947.0
2022-09-12 09:55:00,74.12,74.2,73.69,73.73,350879.0,66.1496,66.221,65.7658,65.8015,350879.0
2022-09-12 10:00:00,73.75,73.97,73.65,73.68,324826.0,65.8194,66.0157,65.7301,65.7569,324826.0
2022-09-12 10:05:00,73.67,74.13,73.67,74.09,360794.0,65.748,66.1585,65.748,66.1228,360794.0
2022-09-12 10:10:00,74.08,74.34,74.0,74.1,318137.0,66.1139,66.3459,66.0425,66.1317,318137.0
2022-09-12 10:15:00,74.1,74.2,73.96,73.97,456075.0,66.1317,66.221,66.0068,66.0157,456075.0
2022-09-12 10:20:00,73.96,74.15,73.95,74.09,204371.0,66.0068,66.1764,65.9979,66.1228,204371.0
2022-09-12 10:25:00,74.09,74.3,73.92,73.99,308683.0,66.1228,66.3102,65.9711,66.0336,308683.0
2022-09-12 10:30:00,74.0,74.05,73.86,73.93,150883.0,66.0425,66.0871,65.9175,65.98,150883.0
2022-09-12 10:35:00,73.94,73.96,73.69,73.81,323315.0,65.9889,66.0068,65.7658,65.8729,323315.0
2022-09-12 10:40:00,73.81,73.85,73.71,73.72,119206.0,65.8729,65.9086,65.7837,65.7926,119206.0
2022-09-12 10:45:00,73.72,73.88,73.66,73.79,139977.0,65.7926,65.9354,65.739,65.8551,139977.0
2022-09-12 10:50:00,73.79,74.1,73.79,74.06,160875.0,65.8551,66.1317,65.8551,66.096,160875.0
2022-09-12 10:55:00,74.06,74.1,73.94,74.07,125415.0,66.096,66.1317,65.9889,66.105,125415.0
2022-09-12 11:00:00,74.07,74.45,74.07,74.4,311745.0,66.105,66.4441,66.105,66.3995,311745.0
2022-09-12 11:05:00,74.4,74.62,74.31,74.59,215162.0,66.3995,66.5958,66.3191,66.569,215162.0
2022-09-12 11:10:00,74.59,74.62,74.33,74.48,202808.0,66.569,66.5958,66.337,66.4709,202808.0
2022-09-12 11:15:00,74.47,74.5,74.31,74.37,217636.0,66.4619,66.4887,66.3191,66.3727,217636.0
2022-09-12 11:20:00,74.39,74.39,74.16,74.29,159226.0,66.3905,66.3905,66.1853,66.3013,159226.0
2022-09-12 11:25:00,74.28,74.37,74.21,74.23,159715.0,66.2924,66.3727,66.2299,66.2477,159715.0
2022-09-12 11:30:00,74.23,74.38,74.22,74.33,109364.0,66.2477,66.3816,66.2388,66.337,109364.0
2022-09-12 11:35:00,74.33,74.37,74.19,74.19,131452.0,66.337,66.3727,66.2121,66.2121,131452.0
2022-09-12 11:40:00,74.19,74.21,74.01,74.03,155858.0,66.2121,66.2299,66.0514,66.0693,155858.0
2022-09-12 11:45:00,74.03,74.15,73.96,73.99,88315.0,66.0693,66.1764,66.0068,66.0336,88315.0
2022-09-12 11:50:00,74.0,74.05,73.78,73.81,94688.0,66.0425,66.0871,65.8461,65.8729,94688.0
2022-09-12 11:55:00,73.81,73.91,73.72,73.9,97882.0,65.8729,65.9622,65.7926,65.9532,97882.0
2022-09-12 12:00:00,73.9,73.93,73.7,73.72,103130.0,65.9532,65.98,65.7747,65.7926,103130.0
2022-09-12 12:05:00,73.72,73.77,73.61,73.61,100634.0,65.7926,65.8372,65.6944,65.6944,100634.0
2022-09-12 12:10:00,73.61,73.81,73.59,73.8,112991.0,65.6944,65.8729,65.6766,65.864,112991.0
2022-09-12 12:15:00,73.8,73.84,73.73,73.81,83966.0,65.864,65.8997,65.8015,65.8729,83966.0
2022-09-12 12:20:00,73.8,74.01,73.76,73.98,110140.0,65.864,66.0514,65.8283,66.0246,110140.0
2022-09-12 12:25:00,73.98,74.03,73.91,73.91,89075.0,66.0246,66.0693,65.9622,65.9622,89075.0
2022-09-12 12:30:00,73.91,74.02,73.91,73.95,133617.0,65.9622,66.0603,65.9622,65.9979,133617.0
2022-09-12 12:35:00,73.93,74.0,73.9,73.95,99541.0,65.98,66.0425,65.9532,65.9979,99541.0
2022-09-12 12:40:00,73.95,74.03,73.91,74.02,167145.0,65.9979,66.0693,65.9622,66.0603,167145.0
2022-09-12 12:45:00,74.02,74.02,73.7,73.75,120342.0,66.0603,66.0603,65.7747,65.8194,120342.0
2022-09-12 12:50:00,73.72,73.73,73.62,73.64,63785.0,65.7926,65.8015,65.7033,65.7212,63785.0
2022-09-12 12:55:00,73.64,73.76,73.6,73.73,59274.0,65.7212,65.8283,65.6855,65.8015,59274.0
2022-09-12 13:00:00,73.74,73.83,73.6,73.65,131408.0,65.8104,65.8908,65.6855,65.7301,131408.0
2022-09-12 13:05:00,73.65,73.72,73.62,73.65,87834.0,65.7301,65.7926,65.7033,65.7301,87834.0
2022-09-12 13:10:00,73.66,73.68,73.59,73.62,107561.0,65.739,65.7569,65.6766,65.7033,107561.0
2022-09-12 13:15:00,73.63,73.76,73.56,73.67,102535.0,65.7123,65.8283,65.6498,65.748,102535.0
2022-09-12 13:20:00,73.67,73.83,73.67,73.75,49673.0,65.748,65.8908,65.748,65.8194,49673.0
2022-09-12 13:25:00,73.76,73.77,73.71,73.73,40779.0,65.8283,65.8372,65.7837,65.8015,40779.0
2022-09-12 13:30:00,73.74,73.79,73.69,73.73,50293.0,65.8104,65.8551,65.7658,65.8015,50293.0
2022-09-12 13:35:00,73.72,73.76,73.63,73.75,49634.0,65.7926,65.8283,65.7123,65.8194,49634.0
2022-09-12 13:40:00,73.75,73.76,73.69,73.74,54379.0,65.8194,65.8283,65.7658,65.8104,54379.0
2022-09-12 13:45:00,73.74,73.77,73.7,73.73,44949.0,65.8104,65.8372,65.7747,65.8015,44949.0
2022-09-12 13:50:00,73.73,73.75,73.65,73.67,66652.0,65.8015,65.8194,65.7301,65.748,66652.0
2022-09-12 13:55:00,73.67,73.72,73.62,73.67,64334.0,65.748,65.7926,65.7033,65.748,64334.0
2022-09-12 14:00:00,73.66,73.67,73.57,73.62,68870.0,65.739,65.748,65.6587,65.7033,68870.0
2022-09-12 14:05:00,73.63,73.67,73.58,73.59,75344.0,65.7123,65.748,65.6676,65.6766,75344.0
2022-09-12 14:10:00,73.58,73.59,73.5,73.55,65169.0,65.6676,65.6766,65.5962,65.6409,65169.0
2022-09-12 14:15:00,73.56,73.56,73.41,73.42,125803.0,65.6498,65.6498,65.5159,65.5249,125803.0
2022-09-12 14:20:00,73.42,73.51,73.4,73.45,128631.0,65.5249,65.6052,65.507,65.5516,128631.0
2022-09-12 14:25:00,73.46,73.48,73.42,73.43,65348.0,65.5606,65.5784,65.5249,65.5338,65348.0
2022-09-12 14:30:00,73.43,73.46,73.28,73.3,80565.0,65.5338,65.5606,65.3999,65.4178,80565.0
2022-09-12 14:35:00,73.29,73.33,73.23,73.28,344403.0,65.4088,65.4445,65.3553,65.3999,344403.0
2022-09-12 14:40:00,73.28,73.33,73.27,73.31,106748.0,65.3999,65.4445,65.391,65.4267,106748.0
2022-09-12 14:45:00,73.3,73.32,73.21,73.25,150356.0,65.4178,65.4356,65.3374,65.3731,150356.0
2022-09-12 14:50:00,73.25,73.25,73.09,73.1,130400.0,65.3731,65.3731,65.2303,65.2393,130400.0
2022-09-12 14:55:00,73.1,73.17,73.05,73.11,145481.0,65.2393,65.3017,65.1946,65.2482,145481.0
2022-09-12 15:00:00,73.1,73.16,73.07,73.07,165877.0,65.2393,65.2928,65.2125,65.2125,165877.0
2022-09-12 15:05:00,73.07,73.16,73.05,73.14,157875.0,65.2125,65.2928,65.1946,65.275,157875.0
2022-09-12 15:10:00,73.14,73.14,72.97,73.0,147027.0,65.275,65.275,65.1232,65.15,147027.0
2022-09-12 15:15:00,73.0,73.06,72.89,73.02,178434.0,65.15,65.2036,65.0518,65.1679,178434.0
2022-09-12 15:20:00,73.01,73.02,72.8,72.81,152858.0,65.1589,65.1679,64.9715,64.9804,152858.0
2022-09-12 15:25:00,72.81,72.96,72.67,72.92,194013.0,64.9804,65.1143,64.8555,65.0786,194013.0
2022-09-12 15:30:00,72.93,73.01,72.86,72.89,245235.0,65.0875,65.1589,65.0251,65.0518,245235.0
2022-09-12 15:35:00,72.89,72.9,72.81,72.82,141329.0,65.0518,65.0608,64.9804,64.9894,141329.0
2022-09-12 15:40:00,72.81,72.83,72.63,72.67,334261.0,64.9804,64.9983,64.8198,64.8555,334261.0
2022-09-12 15:45:00,72.67,72.75,72.55,72.6,397205.0,64.8555,64.9269,64.7484,64.793,397205.0
2022-09-12 15:50:00,72.6,72.6,72.29,72.41,762329.0,64.793,64.793,64.5164,64.6235,762329.0
2022-09-12 15:55:00,72.41,72.45,72.25,72.39,1398157.0,64.6235,64.6592,64.4807,64.6056,1398157.0
2022-09-13 09:30:00,71.56,71.8,71.3,71.39,290988.0,63.8649,64.0791,63.6328,63.7131,290988.0
2022-09-13 09:35:00,71.37,71.41,70.92,71.14,254877.0,63.6953,63.731,63.2937,63.49,254877.0
2022-09-13 09:40:00,71.14,71.6,71.12,71.53,145426.0,63.49,63.9006,63.4722,63.8381,145426.0
2022-09-13 09:45:00,71.53,71.86,71.37,71.84,151324.0,63.8381,64.1326,63.6953,64.1148,151324.0
2022-09-13 09:50:00,71.84,71.84,71.65,71.69,111726.0,64.1148,64.1148,63.9452,63.9809,111726.0
2022-09-13 09:55:00,71.68,71.68,71.34,71.37,84640.0,63.972,63.972,63.6685,63.6953,84640.0
2022-09-13 10:00:00,71.35,71.39,71.25,71.29,77380.0,63.6774,63.7131,63.5882,63.6239,77380.0
2022-09-13 10:05:00,71.29,71.47,71.25,71.47,75936.0,63.6239,63.7845,63.5882,63.7845,75936.0
2022-09-13 10:10:00,71.47,71.48,71.35,71.43,75407.0,63.7845,63.7935,63.6774,63.7488,75407.0
2022-09-13 10:15:00,71.44,71.48,71.28,71.32,148693.0,63.7578,63.7935,63.615,63.6507,148693.0
2022-09-13 10:20:00,71.34,71.55,71.32,71.39,79502.0,63.6685,63.8559,63.6507,63.7131,79502.0
2022-09-13 10:25:00,71.41,71.49,71.29,71.44,75255.0,63.731,63.8024,63.6239,63.7578,75255.0
2022-09-13 10:30:00,71.43,71.49,71.27,71.37,72077.0,63.7488,63.8024,63.606,63.6953,72077.0
2022-09-13 10:35:00,71.36,71.63,71.32,71.56,64717.0,63.6864,63.9273,63.6507,63.8649,64717.0
2022-09-13 10:40:00,71.56,71.6,71.48,71.48,71792.0,63.8649,63.9006,63.7935,63.7935,71792.0
2022-09-13 10:45:00,71.48,71.73,71.45,71.72,92994.0,63.7935,64.0166,63.7667,64.0077,92994.0
2022-09-13 10:50:00,71.72,71.85,71.69,71.7,142556.0,64.0077,64.1237,63.9809,63.9898,142556.0
2022-09-13 10:55:00,71.72,71.75,71.63,71.74,84703.0,64.0077,64.0344,63.9273,64.0255,84703.0
2022-09-13 11:00:00,71.74,71.79,71.65,71.66,68009.0,64.0255,64.0701,63.9452,63.9541,68009.0
2022-09-13 11:05:00,71.67,71.85,71.64,71.85,33823.0,63.963,64.1237,63.9363,64.1237,33823.0
2022-09-13 11:10:00,71.85,71.95,71.78,71.79,72034.0,64.1237,64.2129,64.0612,64.0701,72034.0
2022-09-13 11:15:00,71.78,71.86,71.74,71.79,49328.0,64.0612,64.1326,64.0255,64.0701,49328.0
2022-09-13 11:20:00,71.77,71.9,71.75,71.87,61035.0,64.0523,64.1683,64.0344,64.1415,61035.0
2022-09-13 11:25:00,71.87,71.88,71.78,71.81,67965.0,64.1415,64.1505,64.0612,64.088,67965.0
2022-09-13 11:30:00,71.8,71.8,71.66,71.76,56679.0,64.0791,64.0791,63.9541,64.0434,56679.0
2022-09-13 11:35:00,71.77,71.82,71.7,71.81,47217.0,64.0523,64.0969,63.9898,64.088,47217.0
2022-09-13 11:40:00,71.81,71.83,71.74,71.83,35665.0,64.088,64.1058,64.0255,64.1058,35665.0
2022-09-13 11:45:00,71.83,71.85,71.67,71.69,79463.0,64.1058,64.1237,63.963,63.9809,79463.0
2022-09-13 11:50:00,71.69,71.69,71.52,71.59,67007.0,63.9809,63.9809,63.8292,63.8916,67007.0
2022-09-13 11:55:00,71.59,71.59,71.41,71.5,33998.0,63.8916,63.8916,63.731,63.8113,33998.0
2022-09-13 12:00:00,71.51,71.56,71.48,71.51,31649.0,63.8202,63.8649,63.7935,63.8202,31649.0
2022-09-13 12:05:00,71.51,71.66,71.5,71.66,58800.0,63.8202,63.9541,63.8113,63.9541,58800.0
2022-09-13 12:10:00,71.65,71.77,71.6,71.76,52697.0,63.9452,64.0523,63.9006,64.0434,52697.0
2022-09-13 12:15:00,71.76,71.86,71.74,71.86,34660.0,64.0434,64.1326,64.0255,64.1326,34660.0
2022-09-13 12:20:00,71.86,71.87,71.75,71.76,47614.0,64.1326,64.1415,64.0344,64.0434,47614.0
2022-09-13 12:25:00,71.76,71.77,71.62,71.63,55332.0,64.0434,64.0523,63.9184,63.9273,55332.0
2022-09-13 12:30:00,71.62,71.66,71.56,71.61,46103.0,63.9184,63.9541,63.8649,63.9095,46103.0
2022-09-13 12:35:00,71.63,71.69,71.61,71.65,51733.0,63.9273,63.9809,63.9095,63.9452,51733.0
2022-09-13 12:40:00,71.65,71.67,71.52,71.56,23233.0,63.9452,63.963,63.8292,63.8649,23233.0
2022-09-13 12:45:00,71.55,71.55,71.47,71.54,29100.0,63.8559,63.8559,63.7845,63.847,29100.0
2022-09-13 12:50:00,71.53,71.66,71.52,71.65,29392.0,63.8381,63.9541,63.8292,63.9452,29392.0
2022-09-13 12:55:00,71.66,71.69,71.6,71.69,32527.0,63.9541,63.9809,63.9006,63.9809,32527.0
2022-09-13 13:00:00,71.69,71.82,71.69,71.8,49888.0,63.9809,64.0969,63.9809,64.0791,49888.0
2022-09-13 13:05:00,71.82,71.96,71.82,71.89,52097.0,64.0969,64.2219,64.0969,64.1594,52097.0
2022-09-13 13:10:00,71.88,71.97,71.82,71.97,64899.0,64.1505,64.2308,64.0969,64.2308,64899.0
2022-09-13 13:15:00,71.97,72.0,71.93,71.97,35995.0,64.2308,64.2576,64.1951,64.2308,35995.0
2022-09-13 13:20:00,71.97,71.99,71.9,71.95,43342.0,64.2308,64.2486,64.1683,64.2129,43342.0
2022-09-13 13:25:00,71.96,72.1,71.95,72.06,47296.0,64.2219,64.3468,64.2129,64.3111,47296.0
2022-09-13 13:30:00,72.05,72.07,71.89,71.92,67739.0,64.3022,64.32,64.1594,64.1862,67739.0
2022-09-13 13:35:00,71.92,72.03,71.89,71.97,55798.0,64.1862,64.2843,64.1594,64.2308,55798.0
2022-09-13 13:40:00,71.97,71.97,71.83,71.84,66418.0,64.2308,64.2308,64.1058,64.1148,66418.0
2022-09-13 13:45:00,71.84,71.9,71.8,71.88,51817.0,64.1148,64.1683,64.0791,64.1505,51817.0
2022-09-13 13:50:00,71.89,71.91,71.83,71.84,41435.0,64.1594,64.1772,64.1058,64.1148,41435.0
2022-09-13 13:55:00,71.83,71.88,71.8,71.87,47965.0,64.1058,64.1505,64.0791,64.1415,47965.0
2022-09-13 14:00:00,71.87,71.91,71.72,71.78,36949.0,64.1415,64.1772,64.0077,64.0612,36949.0
2022-09-13 14:05:00,71.78,71.78,71.67,71.68,45379.0,64.0612,64.0612,63.963,63.972,45379.0
2022-09-13 14:10:00,71.68,71.83,71.68,71.83,39315.0,63.972,64.1058,63.972,64.1058,39315.0
2022-09-13 14:15:00,71.83,71.88,71.78,71.87,34733.0,64.1058,64.1505,64.0612,64.1415,34733.0
2022-09-13 14:20:00,71.87,71.88,71.78,71.78,37529.0,64.1415,64.1505,64.0612,64.0612,37529.0
2022-09-13 14:25:00,71.78,71.8,71.65,71.67,55713.0,64.0612,64.0791,63.9452,63.963,55713.0
2022-09-13 14:30:00,71.65,71.7,71.64,71.66,38178.0,63.9452,63.9898,63.9363,63.9541,38178.0
2022-09-13 14:35:00,71.65,71.65,71.52,71.53,25487.0,63.9452,63.9452,63.8292,63.8381,25487.0
2022-09-13 14:40:00,71.54,71.59,71.52,71.52,42207.0,63.847,63.8916,63.8292,63.8292,42207.0
2022-09-13 14:45:00,71.52,71.55,71.47,71.48,32001.0,63.8292,63.8559,63.7845,63.7935,32001.0
2022-09-13 14:50:00,71.49,71.49,71.37,71.42,60917.0,63.8024,63.8024,63.6953,63.7399,60917.0
2022-09-13 14:55:00,71.43,71.52,71.43,71.45,76025.0,63.7488,63.8292,63.7488,63.7667,76025.0
2022-09-13 15:00:00,71.45,71.47,71.22,71.24,215909.0,63.7667,63.7845,63.5614,63.5793,215909.0
2022-09-13 15:05:00,71.25,71.35,71.25,71.31,67141.0,63.5882,63.6774,63.5882,63.6417,67141.0
2022-09-13 15:10:00,71.32,71.34,71.08,71.09,115357.0,63.6507,63.6685,63.4365,63.4454,115357.0
2022-09-13 15:15:00,71.08,71.19,71.07,71.18,55432.0,63.4365,63.5347,63.4276,63.5257,55432.0
2022-09-13 15:20:00,71.18,71.29,71.17,71.25,67997.0,63.5257,63.6239,63.5168,63.5882,67997.0
2022-09-13 15:25:00,71.26,71.31,71.14,71.17,72820.0,63.5971,63.6417,63.49,63.5168,72820.0
2022-09-13 15:30:00,71.17,71.22,70.94,70.97,179366.0,63.5168,63.5614,63.3115,63.3383,179366.0
2022-09-13 15:35:00,70.97,71.0,70.83,70.89,115952.0,63.3383,63.3651,63.2134,63.2669,115952.0
2022-09-13 15:40:00,70.89,70.9,70.8,70.87,173303.0,63.2669,63.2758,63.1866,63.2491,173303.0
2022-09-13 15:45:00,70.86,71.0,70.77,71.0,248185.0,63.2401,63.3651,63.1598,63.3651,248185.0
2022-09-13 15:50:00,71.0,71.15,70.99,71.14,318968.0,63.3651,63.499,63.3562,63.49,318968.0
2022-09-13 15:55:00,71.13,71.17,71.0,71.03,574950.0,63.4811,63.5168,63.3651,63.3919,574950.0
2022-09-14 09:30:00,70.54,70.9,70.5,70.54,312139.0,62.9545,63.2758,62.9189,62.9545,312139.0
2022-09-14 09:35:00,70.56,70.87,70.54,70.83,104626.0,62.9724,63.2491,62.9545,63.2134,104626.0
2022-09-14 09:40:00,70.83,70.88,70.68,70.72,100989.0,63.2134,63.258,63.0795,63.1152,100989.0
2022-09-14 09:45:00,70.71,70.92,70.62,70.69,121292.0,63.1063,63.2937,63.0259,63.0884,121292.0
2022-09-14 09:50:00,70.7,71.14,70.69,71.12,101527.0,63.0973,63.49,63.0884,63.4722,101527.0
2022-09-14 09:55:00,71.12,71.12,70.87,70.9,77703.0,63.4722,63.4722,63.2491,63.2758,77703.0
2022-09-14 10:00:00,70.91,71.16,70.89,71.01,90527.0,63.2848,63.5079,63.2669,63.374,90527.0
2022-09-14 10:05:00,71.02,71.12,71.01,71.11,85909.0,63.3829,63.4722,63.374,63.4633,85909.0
2022-09-14 10:10:00,71.1,71.23,71.09,71.19,132524.0,63.4543,63.5704,63.4454,63.5347,132524.0
2022-09-14 10:15:00,71.19,71.19,71.03,71.06,85605.0,63.5347,63.5347,63.3919,63.4186,85605.0
2022-09-14 10:20:00,71.05,71.05,70.72,70.72,71707.0,63.4097,63.4097,63.1152,63.1152,71707.0
2022-09-14 10:25:00,70.72,70.73,70.55,70.55,60881.0,63.1152,63.1241,62.9635,62.9635,60881.0
2022-09-14 10:30:00,70.54,70.75,70.49,70.7,69169.0,62.9545,63.142,62.9099,63.0973,69169.0
2022-09-14 10:35:00,70.72,70.73,70.61,70.63,47763.0,63.1152,63.1241,63.017,63.0349,47763.0
2022-09-14 10:40:00,70.64,70.66,70.57,70.66,73265.0,63.0438,63.0616,62.9813,63.0616,73265.0
2022-09-14 10:45:00,70.66,70.73,70.62,70.65,128220.0,63.0616,63.1241,63.0259,63.0527,128220.0
2022-09-14 10:50:00,70.65,70.8,70.64,70.76,64294.0,63.0527,63.1866,63.0438,63.1509,64294.0
2022-09-14 10:55:00,70.76,70.82,70.71,70.81,69462.0,63.1509,63.2044,63.1063,63.1955,69462.0
2022-09-14 11:00:00,70.81,70.84,70.74,70.76,36642.0,63.1955,63.2223,63.133,63.1509,36642.0
2022-09-14 11:05:00,70.76,70.76,70.64,70.68,49700.0,63.1509,63.1509,63.0438,63.0795,49700.0
2022-09-14 11:10:00,70.68,70.71,70.64,70.65,81453.0,63.0795,63.1063,63.0438,63.0527,81453.0
2022-09-14 11:15:00,70.65,70.68,70.5,70.53,71821.0,63.0527,63.0795,62.9189,62.9456,71821.0
2022-09-14 11:20:00,70.53,70.62,70.48,70.58,58662.0,62.9456,63.0259,62.901,62.9902,58662.0
2022-09-14 11:25:00,70.58,70.63,70.54,70.61,63190.0,62.9902,63.0349,62.9545,63.017,63190.0
2022-09-14 11:30:00,70.61,70.72,70.59,70.7,37653.0,63.017,63.1152,62.9992,63.0973,37653.0
2022-09-14 11:35:00,70.7,70.72,70.64,70.71,34693.0,63.0973,63.1152,63.0438,63.1063,34693.0
2022-09-14 11:40:00,70.71,70.74,70.64,70.72,57891.0,63.1063,63.133,63.0438,63.1152,57891.0
2022-09-14 11:45:00,70.72,70.82,70.71,70.73,67450.0,63.1152,63.2044,63.1063,63.1241,67450.0
2022-09-14 11:50:00,70.73,70.8,70.64,70.8,49566.0,63.1241,63.1866,63.0438,63.1866,49566.0
2022-09-14 11:55:00,70.8,70.9,70.8,70.88,38203.0,63.1866,63.2758,63.1866,63.258,38203.0
2022-09-14 12:00:00,70.88,70.91,70.85,70.89,38385.0,63.258,63.2848,63.2312,63.2669,38385.0
2022-09-14 12:05:00,70.89,70.91,70.79,70.83,56832.0,63.2669,63.2848,63.1777,63.2134,56832.0
2022-09-14 12:10:00,70.83,70.84,70.73,70.75,52145.0,63.2134,63.2223,63.1241,63.142,52145.0
2022-09-14 12:15:00,70.75,70.76,70.69,70.71,48446.0,63.142,63.1509,63.0884,63.1063,48446.0
2022-09-14 12:20:00,70.72,70.8,70.68,70.8,35689.0,63.1152,63.1866,63.0795,63.1866,35689.0
2022-09-14 12:25:00,70.79,70.86,70.77,70.83,52394.0,63.1777,63.2401,63.1598,63.2134,52394.0
2022-09-14 12:30:00,70.84,70.88,70.8,70.84,48213.0,63.2223,63.258,63.1866,63.2223,48213.0
2022-09-14 12:35:00,70.84,70.97,70.82,70.89,51401.0,63.2223,63.3383,63.2044,63.2669,51401.0
2022-09-14 12:40:00,70.88,70.88,70.82,70.83,46287.0,63.258,63.258,63.2044,63.2134,46287.0
2022-09-14 12:45:00,70.82,70.83,70.39,70.52,3337052.0,63.2044,63.2134,62.8207,62.9367,3337052.0
2022-09-14 12:50:00,70.52,70.65,70.52,70.65,37805.0,62.9367,63.0527,62.9367,63.0527,37805.0
2022-09-14 12:55:00,70.65,70.7,70.64,70.66,33181.0,63.0527,63.0973,63.0438,63.0616,33181.0
2022-09-14 13:00:00,70.66,70.69,70.62,70.63,55681.0,63.0616,63.0884,63.0259,63.0349,55681.0
2022-09-14 13:05:00,70.62,70.63,70.52,70.53,50118.0,63.0259,63.0349,62.9367,62.9456,50118.0
2022-09-14 13:10:00,70.54,70.56,70.51,70.53,34591.0,62.9545,62.9724,62.9278,62.9456,34591.0
2022-09-14 13:15:00,70.53,70.56,70.48,70.49,66502.0,62.9456,62.9724,62.901,62.9099,66502.0
2022-09-14 13:20:00,70.5,70.53,70.39,70.39,60611.0,62.9189,62.9456,62.8207,62.8207,60611.0
2022-09-14 13:25:00,70.38,70.39,70.26,70.34,94506.0,62.8118,62.8207,62.7047,62.7761,94506.0
2022-09-14 13:30:00,70.34,70.35,70.31,70.31,67825.0,62.7761,62.785,62.7493,62.7493,67825.0
2022-09-14 13:35:00,70.31,70.35,70.27,70.28,64419.0,62.7493,62.785,62.7136,62.7225,64419.0
2022-09-14 13:40:00,70.28,70.32,70.26,70.31,51450.0,62.7225,62.7582,62.7047,62.7493,51450.0
2022-09-14 13:45:00,70.31,70.31,70.09,70.13,57503.0,62.7493,62.7493,62.5529,62.5886,57503.0
2022-09-14 13:50:00,70.13,70.33,70.12,70.33,63306.0,62.5886,62.7671,62.5797,62.7671,63306.0
2022-09-14 13:55:00,70.34,70.36,70.28,70.32,55647.0,62.7761,62.7939,62.7225,62.7582,55647.0
2022-09-14 14:00:00,70.33,70.34,70.26,70.33,53739.0,62.7671,62.7761,62.7047,62.7671,53739.0
2022-09-14 14:05:00,70.32,70.42,70.26,70.32,88732.0,62.7582,62.8475,62.7047,62.7582,88732.0
2022-09-14 14:10:00,70.31,70.34,70.25,70.33,53889.0,62.7493,62.7761,62.6957,62.7671,53889.0
2022-09-14 14:15:00,70.33,70.36,70.29,70.33,61593.0,62.7671,62.7939,62.7314,62.7671,61593.0
2022-09-14 14:20:00,70.34,70.42,70.33,70.39,60201.0,62.7761,62.8475,62.7671,62.8207,60201.0
2022-09-14 14:25:00,70.38,70.39,70.35,70.38,29435.0,62.8118,62.8207,62.785,62.8118,29435.0
2022-09-14 14:30:00,70.38,70.52,70.38,70.5,97565.0,62.8118,62.9367,62.8118,62.9189,97565.0
2022-09-14 14:35:00,70.49,70.51,70.44,70.46,96738.0,62.9099,62.9278,62.8653,62.8832,96738.0
2022-09-14 14:40:00,70.46,70.48,70.35,70.38,39200.0,62.8832,62.901,62.785,62.8118,39200.0
2022-09-14 14:45:00,70.37,70.38,70.28,70.33,44975.0,62.8028,62.8118,62.7225,62.7671,44975.0
2022-09-14 14:50:00,70.33,70.36,70.26,70.28,42205.0,62.7671,62.7939,62.7047,62.7225,42205.0
2022-09-14 14:55:00,70.28,70.32,70.2,70.25,41574.0,62.7225,62.7582,62.6511,62.6957,41574.0
2022-09-14 15:00:00,70.25,70.29,70.16,70.18,53484.0,62.6957,62.7314,62.6154,62.6333,53484.0
2022-09-14 15:05:00,70.18,70.24,70.14,70.21,43177.0,62.6333,62.6868,62.5976,62.66,43177.0
2022-09-14 15:10:00,70.2,70.22,70.13,70.16,81030.0,62.6511,62.669,62.5886,62.6154,81030.0
2022-09-14 15:15:00,70.16,70.18,70.07,70.17,65872.0,62.6154,62.6333,62.5351,62.6243,65872.0
2022-09-14 15:20:00,70.16,70.29,70.14,70.24,77609.0,62.6154,62.7314,62.5976,62.6868,77609.0
2022-09-14 15:25:00,70.24,70.24,70.09,70.13,60609.0,62.6868,62.6868,62.5529,62.5886,60609.0
2022-09-14 15:30:00,70.14,70.19,70.03,70.17,121795.0,62.5976,62.6422,62.4994,62.6243,121795.0
2022-09-14 15:35:00,70.17,70.18,70.09,70.15,98149.0,62.6243,62.6333,62.5529,62.6065,98149.0
2022-09-14 15:40:00,70.15,70.16,70.1,70.13,109397.0,62.6065,62.6154,62.5619,62.5886,109397.0
2022-09-14 15:45:00,70.13,70.35,70.11,70.28,244808.0,62.5886,62.785,62.5708,62.7225,244808.0
2022-09-14 15:50:00,70.27,70.37,70.27,70.34,223985.0,62.7136,62.8028,62.7136,62.7761,223985.0
2022-09-14 15:55:00,70.34,70.5,70.28,70.45,717325.0,62.7761,62.9189,62.7225,62.8742,717325.0
2022-09-15 09:30:00,70.64,71.15,70.55,70.77,213317.0,63.0438,63.499,62.9635,63.1598,213317.0
2022-09-15 09:35:00,70.75,70.77,70.6,70.66,103058.0,63.142,63.1598,63.0081,63.0616,103058.0
2022-09-15 09:40:00,70.66,70.86,70.62,70.68,105992.0,63.0616,63.2401,63.0259,63.0795,105992.0
2022-09-15 09:45:00,70.68,70.93,70.65,70.84,97786.0,63.0795,63.3026,63.0527,63.2223,97786.0
2022-09-15 09:50:00,70.84,70.98,70.61,70.84,136962.0,63.2223,63.3472,63.017,63.2223,136962.0
2022-09-15 09:55:00,70.84,71.0,70.77,71.0,67844.0,63.2223,63.3651,63.1598,63.3651,67844.0
2022-09-15 10:00:00,71.0,71.13,70.97,71.01,100002.0,63.3651,63.4811,63.3383,63.374,100002.0
2022-09-15 10:05:00,71.01,71.1,70.97,71.04,117608.0,63.374,63.4543,63.3383,63.4008,117608.0
2022-09-15 10:10:00,71.04,71.13,71.01,71.09,97661.0,63.4008,63.4811,63.374,63.4454,97661.0
2022-09-15 10:15:00,71.09,71.09,71.03,71.07,66040.0,63.4454,63.4454,63.3919,63.4276,66040.0
2022-09-15 10:20:00,71.07,71.19,70.99,71.17,62744.0,63.4276,63.5347,63.3562,63.5168,62744.0
2022-09-15 10:25:00,71.17,71.35,71.16,71.25,159921.0,63.5168,63.6774,63.5079,63.5882,159921.0
2022-09-15 10:30:00,71.25,71.46,71.2,71.42,112134.0,63.5882,63.7756,63.5436,63.7399,112134.0
2022-09-15 10:35:00,71.42,71.5,71.31,71.37,85536.0,63.7399,63.8113,63.6417,63.6953,85536.0
2022-09-15 10:40:00,71.37,71.42,71.31,71.42,71464.0,63.6953,63.7399,63.6417,63.7399,71464.0
2022-09-15 10:45:00,71.43,71.61,71.37,71.59,86172.0,63.7488,63.9095,63.6953,63.8916,86172.0
2022-09-15 10:50:00,71.59,71.66,71.56,71.63,102497.0,63.8916,63.9541,63.8649,63.9273,102497.0
2022-09-15 10:55:00,71.61,71.86,71.59,71.84,152527.0,63.9095,64.1326,63.8916,64.1148,152527.0
2022-09-15 11:00:00,71.83,71.85,71.67,71.74,88406.0,64.1058,64.1237,63.963,64.0255,88406.0
2022-09-15 11:05:00,71.73,71.74,71.52,71.52,60234.0,64.0166,64.0255,63.8292,63.8292,60234.0
2022-09-15 11:10:00,71.51,71.51,71.46,71.5,58279.0,63.8202,63.8202,63.7756,63.8113,58279.0
2022-09-15 11:15:00,71.49,71.52,71.38,71.43,67027.0,63.8024,63.8292,63.7042,63.7488,67027.0
2022-09-15 11:20:00,71.43,71.48,71.35,71.48,69153.0,63.7488,63.7935,63.6774,63.7935,69153.0
2022-09-15 11:25:00,71.47,71.49,71.41,71.46,61731.0,63.7845,63.8024,63.731,63.7756,61731.0
2022-09-15 11:30:00,71.46,71.46,71.35,71.42,58125.0,63.7756,63.7756,63.6774,63.7399,58125.0
2022-09-15 11:35:00,71.42,71.49,71.41,71.45,44986.0,63.7399,63.8024,63.731,63.7667,44986.0
2022-09-15 11:40:00,71.45,71.49,71.39,71.4,33799.0,63.7667,63.8024,63.7131,63.7221,33799.0
2022-09-15 11:45:00,71.41,71.53,71.41,71.45,71567.0,63.731,63.8381,63.731,63.7667,71567.0
2022-09-15 11:50:00,71.45,71.46,71.32,71.33,60978.0,63.7667,63.7756,63.6507,63.6596,60978.0
2022-09-15 11:55:00,71.33,71.38,71.3,71.38,63091.0,63.6596,63.7042,63.6328,63.7042,63091.0
2022-09-15 12:00:00,71.38,71.39,71.31,71.34,41631.0,63.7042,63.7131,63.6417,63.6685,41631.0
2022-09-15 12:05:00,71.34,71.36,71.16,71.2,332546.0,63.6685,63.6864,63.5079,63.5436,332546.0
2022-09-15 12:10:00,71.18,71.31,71.17,71.26,69269.0,63.5257,63.6417,63.5168,63.5971,69269.0
2022-09-15 12:15:00,71.26,71.39,71.24,71.38,54530.0,63.5971,63.7131,63.5793,63.7042,54530.0
2022-09-15 12:20:00,71.38,71.48,71.38,71.43,33413.0,63.7042,63.7935,63.7042,63.7488,33413.0
2022-09-15 12:25:00,71.43,71.5,71.41,71.46,39090.0,63.7488,63.8113,63.731,63.7756,39090.0
2022-09-15 12:30:00,71.45,71.58,71.45,71.58,46256.0,63.7667,63.8827,63.7667,63.8827,46256.0
2022-09-15 12:35:00,71.58,71.69,71.57,71.6,45682.0,63.8827,63.9809,63.8738,63.9006,45682.0
2022-09-15 12:40:00,71.6,71.64,71.56,71.56,42133.0,63.9006,63.9363,63.8649,63.8649,42133.0
2022-09-15 12:45:00,71.56,71.57,71.49,71.49,44818.0,63.8649,63.8738,63.8024,63.8024,44818.0
2022-09-15 12:50:00,71.49,71.55,71.49,71.55,23731.0,63.8024,63.8559,63.8024,63.8559,23731.0
2022-09-15 12:55:00,71.54,71.61,71.49,71.61,41755.0,63.847,63.9095,63.8024,63.9095,41755.0
2022-09-15 13:00:00,71.61,71.9,71.6,71.88,74176.0,63.9095,64.1683,63.9006,64.1505,74176.0
2022-09-15 13:05:00,71.87,71.89,71.84,71.89,31587.0,64.1415,64.1594,64.1148,64.1594,31587.0
2022-09-15 13:10:00,71.89,71.93,71.83,71.89,88934.0,64.1594,64.1951,64.1058,64.1594,88934.0
2022-09-15 13:15:00,71.89,72.09,71.87,72.05,93397.0,64.1594,64.3379,64.1415,64.3022,93397.0
2022-09-15 13:20:00,72.04,72.14,72.03,72.07,54366.0,64.2932,64.3825,64.2843,64.32,54366.0
2022-09-15 13:25:00,72.06,72.13,72.03,72.08,92077.0,64.3111,64.3736,64.2843,64.3289,92077.0
2022-09-15 13:30:00,72.07,72.11,72.06,72.06,50556.0,64.32,64.3557,64.3111,64.3111,50556.0
2022-09-15 13:35:00,72.06,72.06,72.0,72.06,46394.0,64.3111,64.3111,64.2576,64.3111,46394.0
2022-09-15 13:40:00,72.06,72.07,72.02,72.06,28723.0,64.3111,64.32,64.2754,64.3111,28723.0
2022-09-15 13:45:00,72.06,72.06,71.96,72.0,48911.0,64.3111,64.3111,64.2219,64.2576,48911.0
2022-09-15 13:50:00,71.99,72.01,71.95,71.99,39294.0,64.2486,64.2665,64.2129,64.2486,39294.0
2022-09-15 13:55:00,71.98,72.01,71.95,71.99,41950.0,64.2397,64.2665,64.2129,64.2486,41950.0
2022-09-15 14:00:00,71.98,72.0,71.85,71.88,66119.0,64.2397,64.2576,64.1237,64.1505,66119.0
2022-09-15 14:05:00,71.87,71.89,71.8,71.84,33161.0,64.1415,64.1594,64.0791,64.1148,33161.0
2022-09-15 14:10:00,71.84,71.89,71.81,71.87,37415.0,64.1148,64.1594,64.088,64.1415,37415.0
2022-09-15 14:15:00,71.87,71.97,71.86,71.95,38341.0,64.1415,64.2308,64.1326,64.2129,38341.0
2022-09-15 14:20:00,71.95,71.96,71.89,71.91,35938.0,64.2129,64.2219,64.1594,64.1772,35938.0
2022-09-15 14:25:00,71.92,72.01,71.91,72.01,40328.0,64.1862,64.2665,64.1772,64.2665,40328.0
2022-09-15 14:30:00,72.01,72.03,71.95,71.99,55534.0,64.2665,64.2843,64.2129,64.2486,55534.0
2022-09-15 14:35:00,72.0,72.11,71.97,72.08,57776.0,64.2576,64.3557,64.2308,64.3289,57776.0
2022-09-15 14:40:00,72.08,72.09,72.02,72.07,51791.0,64.3289,64.3379,64.2754,64.32,51791.0
2022-09-15 14:45:00,72.08,72.13,71.96,71.96,78852.0,64.3289,64.3736,64.2219,64.2219,78852.0
2022-09-15 14:50:00,71.96,72.01,71.82,71.97,132083.0,64.2219,64.2665,64.0969,64.2308,132083.0
2022-09-15 14:55:00,71.97,71.99,71.95,71.98,72205.0,64.2308,64.2486,64.2129,64.2397,72205.0
2022-09-15 15:00:00,71.97,71.99,71.91,71.96,66257.0,64.2308,64.2486,64.1772,64.2219,66257.0
2022-09-15 15:05:00,71.96,71.99,71.91,71.97,62962.0,64.2219,64.2486,64.1772,64.2308,62962.0
2022-09-15 15:10:00,71.96,71.97,71.84,71.86,73382.0,64.2219,64.2308,64.1148,64.1326,73382.0
2022-09-15 15:15:00,71.86,71.9,71.81,71.83,61895.0,64.1326,64.1683,64.088,64.1058,61895.0
2022-09-15 15:20:00,71.84,71.93,71.78,71.93,90387.0,64.1148,64.1951,64.0612,64.1951,90387.0
2022-09-15 15:25:00,71.93,71.95,71.87,71.93,90143.0,64.1951,64.2129,64.1415,64.1951,90143.0
2022-09-15 15:30:00,71.94,71.99,71.82,71.84,129068.0,64.204,64.2486,64.0969,64.1148,129068.0
2022-09-15 15:35:00,71.84,71.85,71.74,71.81,67926.0,64.1148,64.1237,64.0255,64.088,67926.0
2022-09-15 15:40:00,71.81,71.9,71.77,71.84,101685.0,64.088,64.1683,64.0523,64.1148,101685.0
2022-09-15 15:45:00,71.83,71.94,71.79,71.8,179996.0,64.1058,64.204,64.0701,64.0791,179996.0
2022-09-15 15:50:00,71.8,71.86,71.69,71.8,231000.0,64.0791,64.1326,63.9809,64.0791,231000.0
2022-09-15 15:55:00,71.8,71.86,71.74,71.79,419404.0,64.0791,64.1326,64.0255,64.0701,419404.0
2022-09-16 09:30:00,71.75,72.25,71.75,72.02,1862252.0,64.0344,64.4807,64.0344,64.2754,1862252.0
2022-09-16 09:35:00,72.01,72.04,71.65,71.81,210180.0,64.2665,64.2932,63.9452,64.088,210180.0
2022-09-16 09:40:00,71.8,71.81,71.6,71.68,85181.0,64.0791,64.088,63.9006,63.972,85181.0
2022-09-16 09:45:00,71.67,71.99,71.65,71.81,228062.0,63.963,64.2486,63.9452,64.088,228062.0
2022-09-16 09:50:00,71.82,71.94,71.65,71.94,108699.0,64.0969,64.204,63.9452,64.204,108699.0
2022-09-16 09:55:00,71.94,72.03,71.78,71.82,143746.0,64.204,64.2843,64.0612,64.0969,143746.0
2022-09-16 10:00:00,71.81,71.85,71.65,71.76,108620.0,64.088,64.1237,63.9452,64.0434,108620.0
2022-09-16 10:05:00,71.74,71.86,71.64,71.83,50179.0,64.0255,64.1326,63.9363,64.1058,50179.0
2022-09-16 10:10:00,71.83,71.9,71.76,71.9,91198.0,64.1058,64.1683,64.0434,64.1683,91198.0
2022-09-16 10:15:00,71.92,71.93,71.56,71.58,83847.0,64.1862,64.1951,63.8649,63.8827,83847.0
2022-09-16 10:20:00,71.58,71.6,71.47,71.5,56015.0,63.8827,63.9006,63.7845,63.8113,56015.0
2022-09-16 10:25:00,71.49,71.56,71.39,71.44,83599.0,63.8024,63.8649,63.7131,63.7578,83599.0
2022-09-16 10:30:00,71.45,71.53,71.25,71.34,73021.0,63.7667,63.8381,63.5882,63.6685,73021.0
2022-09-16 10:35:00,71.35,71.44,71.21,71.23,78257.0,63.6774,63.7578,63.5525,63.5704,78257.0
2022-09-16 10:40:00,71.23,71.35,71.22,71.26,94098.0,63.5704,63.6774,63.5614,63.5971,94098.0
2022-09-16 10:45:00,71.25,71.33,71.15,71.18,60622.0,63.5882,63.6596,63.499,63.5257,60622.0
2022-09-16 10:50:00,71.18,71.31,71.06,71.23,96923.0,63.5257,63.6417,63.4186,63.5704,96923.0
2022-09-16 10:55:00,71.24,71.32,71.16,71.21,75407.0,63.5793,63.6507,63.5079,63.5525,75407.0
2022-09-16 11:00:00,71.2,71.37,71.2,71.32,90676.0,63.5436,63.6953,63.5436,63.6507,90676.0
2022-09-16 11:05:00,71.31,71.48,71.31,71.41,60420.0,63.6417,63.7935,63.6417,63.731,60420.0
2022-09-16 11:10:00,71.41,71.46,71.37,71.4,47642.0,63.731,63.7756,63.6953,63.7221,47642.0
2022-09-16 11:15:00,71.39,71.46,71.33,71.42,64405.0,63.7131,63.7756,63.6596,63.7399,64405.0
2022-09-16 11:20:00,71.41,71.43,71.31,71.42,70246.0,63.731,63.7488,63.6417,63.7399,70246.0
2022-09-16 11:25:00,71.42,71.46,71.34,71.38,80565.0,63.7399,63.7756,63.6685,63.7042,80565.0
2022-09-16 11:30:00,71.37,71.38,71.24,71.33,79196.0,63.6953,63.7042,63.5793,63.6596,79196.0
2022-09-16 11:35:00,71.33,71.34,71.12,71.15,68837.0,63.6596,63.6685,63.4722,63.499,68837.0
2022-09-16 11:40:00,71.16,71.34,71.15,71.3,109153.0,63.5079,63.6685,63.499,63.6328,109153.0
2022-09-16 11:45:00,71.29,71.34,71.25,71.26,54072.0,63.6239,63.6685,63.5882,63.5971,54072.0
2022-09-16 11:50:00,71.26,71.34,71.21,71.34,68545.0,63.5971,63.6685,63.5525,63.6685,68545.0
2022-09-16 11:55:00,71.35,71.38,71.27,71.31,67851.0,63.6774,63.7042,63.606,63.6417,67851.0
2022-09-16 12:00:00,71.31,71.32,71.16,71.31,60899.0,63.6417,63.6507,63.5079,63.6417,60899.0
2022-09-16 12:05:00,71.31,71.35,71.23,71.25,69168.0,63.6417,63.6774,63.5704,63.5882,69168.0
2022-09-16 12:10:00,71.26,71.3,71.19,71.22,71088.0,63.5971,63.6328,63.5347,63.5614,71088.0
2022-09-16 12:15:00,71.23,71.23,71.09,71.15,111409.0,63.5704,63.5704,63.4454,63.499,111409.0
2022-09-16 12:20:00,71.15,71.18,71.05,71.1,120696.0,63.499,63.5257,63.4097,63.4543,120696.0
2022-09-16 12:25:00,71.09,71.12,71.01,71.04,63033.0,63.4454,63.4722,63.374,63.4008,63033.0
2022-09-16 12:30:00,71.05,71.1,70.99,71.06,190919.0,63.4097,63.4543,63.3562,63.4186,190919.0
2022-09-16 12:35:00,71.06,71.19,71.05,71.17,73734.0,63.4186,63.5347,63.4097,63.5168,73734.0
2022-09-16 12:40:00,71.18,71.23,71.12,71.23,47893.0,63.5257,63.5704,63.4722,63.5704,47893.0
2022-09-16 12:45:00,71.22,71.34,71.22,71.33,72156.0,63.5614,63.6685,63.5614,63.6596,72156.0
2022-09-16 12:50:00,71.33,71.36,71.23,71.23,48456.0,63.6596,63.6864,63.5704,63.5704,48456.0
2022-09-16 12:55:00,71.22,71.3,71.19,71.26,43755.0,63.5614,63.6328,63.5347,63.5971,43755.0
2022-09-16 13:00:00,71.26,71.31,71.24,71.3,43430.0,63.5971,63.6417,63.5793,63.6328,43430.0
2022-09-16 13:05:00,71.31,71.34,71.24,71.29,45263.0,63.6417,63.6685,63.5793,63.6239,45263.0
2022-09-16 13:10:00,71.3,71.3,71.17,71.21,64843.0,63.6328,63.6328,63.5168,63.5525,64843.0
2022-09-16 13:15:00,71.2,71.22,71.12,71.19,112498.0,63.5436,63.5614,63.4722,63.5347,112498.0
2022-09-16 13:20:00,71.19,71.21,71.14,71.17,63156.0,63.5347,63.5525,63.49,63.5168,63156.0
2022-09-16 13:25:00,71.17,71.19,71.1,71.18,32495.0,63.5168,63.5347,63.4543,63.5257,32495.0
2022-09-16 13:30:00,71.17,71.33,71.16,71.25,58603.0,63.5168,63.6596,63.5079,63.5882,58603.0
2022-09-16 13:35:00,71.26,71.31,71.24,71.25,31578.0,63.5971,63.6417,63.5793,63.5882,31578.0
2022-09-16 13:40:00,71.25,71.3,71.21,71.28,30436.0,63.5882,63.6328,63.5525,63.615,30436.0
2022-09-16 13:45:00,71.29,71.3,71.13,71.15,34999.0,63.6239,63.6328,63.4811,63.499,34999.0
2022-09-16 13:50:00,71.15,71.15,71.07,71.07,50961.0,63.499,63.499,63.4276,63.4276,50961.0
2022-09-16 13:55:00,71.07,71.07,70.98,71.0,48699.0,63.4276,63.4276,63.3472,63.3651,48699.0
2022-09-16 14:00:00,71.0,71.03,70.89,71.03,77107.0,63.3651,63.3919,63.2669,63.3919,77107.0
2022-09-16 14:05:00,71.04,71.1,71.02,71.09,45601.0,63.4008,63.4543,63.3829,63.4454,45601.0
2022-09-16 14:10:00,71.1,71.16,71.07,71.15,34812.0,63.4543,63.5079,63.4276,63.499,34812.0
2022-09-16 14:15:00,71.15,71.28,71.15,71.25,64002.0,63.499,63.615,63.499,63.5882,64002.0
2022-09-16 14:20:00,71.25,71.34,71.24,71.33,41705.0,63.5882,63.6685,63.5793,63.6596,41705.0
2022-09-16 14:25:00,71.33,71.47,71.32,71.4,89927.0,63.6596,63.7845,63.6507,63.7221,89927.0
2022-09-16 14:30:00,71.41,71.41,71.34,71.38,49393.0,63.731,63.731,63.6685,63.7042,49393.0
2022-09-16 14:35:00,71.37,71.38,71.32,71.36,56071.0,63.6953,63.7042,63.6507,63.6864,56071.0
2022-09-16 14:40:00,71.37,71.47,71.3,71.42,52210.0,63.6953,63.7845,63.6328,63.7399,52210.0
2022-09-16 14:45:00,71.42,71.57,71.42,71.56,55243.0,63.7399,63.8738,63.7399,63.8649,55243.0
2022-09-16 14:50:00,71.56,71.62,71.5,71.61,94355.0,63.8649,63.9184,63.8113,63.9095,94355.0
2022-09-16 14:55:00,71.61,71.7,71.57,71.6,132577.0,63.9095,63.9898,63.8738,63.9006,132577.0
2022-09-16 15:00:00,71.6,71.64,71.53,71.63,71805.0,63.9006,63.9363,63.8381,63.9273,71805.0
2022-09-16 15:05:00,71.63,71.67,71.58,71.67,83318.0,63.9273,63.963,63.8827,63.963,83318.0
2022-09-16 15:10:00,71.67,71.67,71.49,71.52,84676.0,63.963,63.963,63.8024,63.8292,84676.0
2022-09-16 15:15:00,71.51,71.55,71.45,71.5,65919.0,63.8202,63.8559,63.7667,63.8113,65919.0
2022-09-16 15:20:00,71.5,71.71,71.5,71.63,83742.0,63.8113,63.9987,63.8113,63.9273,83742.0
2022-09-16 15:25:00,71.63,71.66,71.56,71.59,87888.0,63.9273,63.9541,63.8649,63.8916,87888.0
2022-09-16 15:30:00,71.59,71.72,71.51,71.61,126550.0,63.8916,64.0077,63.8202,63.9095,126550.0
2022-09-16 15:35:00,71.62,71.7,71.57,71.7,110944.0,63.9184,63.9898,63.8738,63.9898,110944.0
2022-09-16 15:40:00,71.7,71.74,71.59,71.63,162134.0,63.9898,64.0255,63.8916,63.9273,162134.0
2022-09-16 15:45:00,71.64,71.67,71.56,71.64,165234.0,63.9363,63.963,63.8649,63.9363,165234.0
2022-09-16 15:50:00,71.64,71.67,71.44,71.52,484620.0,63.9363,63.963,63.7578,63.8292,484620.0
2022-09-16 15:55:00,71.51,71.66,71.51,71.53,724344.0,63.8202,63.9541,63.8202,63.8381,724344.0
2022-09-19 09:30:00,71.05,71.54,70.21,70.31,285928.0,63.4097,63.847,62.66,62.7493,285928.0
2022-09-19 09:35:00,70.28,70.31,69.96,70.06,153929.0,62.7225,62.7493,62.4369,62.5262,153929.0
2022-09-19 09:40:00,70.05,70.16,69.67,69.68,216024.0,62.5172,62.6154,62.1781,62.187,216024.0
2022-09-19 09:45:00,69.69,70.11,69.53,69.99,128527.0,62.196,62.5708,62.0532,62.4637,128527.0
2022-09-19 09:50:00,70.0,70.1,69.88,69.89,72757.0,62.4726,62.5619,62.3655,62.3744,72757.0
2022-09-19 09:55:00,69.89,69.94,69.68,69.73,91860.0,62.3744,62.4191,62.187,62.2317,91860.0
2022-09-19 10:00:00,69.73,69.8,69.54,69.57,109615.0,62.2317,62.2941,62.0621,62.0889,109615.0
2022-09-19 10:05:00,69.57,69.94,69.56,69.91,47867.0,62.0889,62.4191,62.0799,62.3923,47867.0
2022-09-19 10:10:00,69.92,70.1,69.9,69.97,85614.0,62.4012,62.5619,62.3834,62.4458,85614.0
2022-09-19 10:15:00,69.97,69.97,69.79,69.89,117059.0,62.4458,62.4458,62.2852,62.3744,117059.0
2022-09-19 10:20:00,69.89,69.95,69.87,69.9,55815.0,62.3744,62.428,62.3566,62.3834,55815.0
2022-09-19 10:25:00,69.91,70.02,69.9,69.97,77820.0,62.3923,62.4905,62.3834,62.4458,77820.0
2022-09-19 10:30:00,69.97,70.09,69.95,70.09,75274.0,62.4458,62.5529,62.428,62.5529,75274.0
2022-09-19 10:35:00,70.09,70.3,70.07,70.26,72019.0,62.5529,62.7404,62.5351,62.7047,72019.0
2022-09-19 10:40:00,70.26,70.37,70.23,70.36,49804.0,62.7047,62.8028,62.6779,62.7939,49804.0
2022-09-19 10:45:00,70.35,70.37,70.3,70.31,97899.0,62.785,62.8028,62.7404,62.7493,97899.0
2022-09-19 10:50:00,70.29,70.32,70.24,70.27,68326.0,62.7314,62.7582,62.6868,62.7136,68326.0
2022-09-19 10:55:00,70.27,70.31,70.23,70.27,56117.0,62.7136,62.7493,62.6779,62.7136,56117.0
2022-09-19 11:00:00,70.28,70.33,70.22,70.3,92160.0,62.7225,62.7671,62.669,62.7404,92160.0
2022-09-19 11:05:00,70.3,70.3,70.17,70.19,64884.0,62.7404,62.7404,62.6243,62.6422,64884.0
2022-09-19 11:10:00,70.19,70.21,70.16,70.18,56669.0,62.6422,62.66,62.6154,62.6333,56669.0
2022-09-19 11:15:00,70.2,70.25,70.13,70.24,109193.0,62.6511,62.6957,62.5886,62.6868,109193.0
2022-09-19 11:20:00,70.25,70.29,70.17,70.2,44676.0,62.6957,62.7314,62.6243,62.6511,44676.0
2022-09-19 11:25:00,70.21,70.22,70.11,70.15,53158.0,62.66,62.669,62.5708,62.6065,53158.0
2022-09-19 11:30:00,70.15,70.16,70.02,70.1,47445.0,62.6065,62.6154,62.4905,62.5619,47445.0
2022-09-19 11:35:00,70.11,70.11,69.97,69.97,49513.0,62.5708,62.5708,62.4458,62.4458,49513.0
2022-09-19 11:40:00,69.96,70.07,69.9,70.04,38483.0,62.4369,62.5351,62.3834,62.5083,38483.0
2022-09-19 11:45:00,70.03,70.09,70.0,70.06,32047.0,62.4994,62.5529,62.4726,62.5262,32047.0
2022-09-19 11:50:00,70.06,70.1,70.03,70.04,34451.0,62.5262,62.5619,62.4994,62.5083,34451.0
2022-09-19 11:55:00,70.05,70.11,70.01,70.09,35846.0,62.5172,62.5708,62.4815,62.5529,35846.0
2022-09-19 12:00:00,70.09,70.22,70.09,70.18,38657.0,62.5529,62.669,62.5529,62.6333,38657.0
2022-09-19 12:05:00,70.18,70.23,70.13,70.21,75446.0,62.6333,62.6779,62.5886,62.66,75446.0
2022-09-19 12:10:00,70.2,70.21,70.05,70.06,37539.0,62.6511,62.66,62.5172,62.5262,37539.0
2022-09-19 12:15:00,70.05,70.07,69.98,70.01,47050.0,62.5172,62.5351,62.4548,62.4815,47050.0
2022-09-19 12:20:00,70.01,70.05,69.92,70.03,38931.0,62.4815,62.5172,62.4012,62.4994,38931.0
2022-09-19 12:25:00,70.03,70.05,69.97,69.97,36568.0,62.4994,62.5172,62.4458,62.4458,36568.0
2022-09-19 12:30:00,69.97,70.02,69.91,70.02,47720.0,62.4458,62.4905,62.3923,62.4905,47720.0
2022-09-19 12:35:00,70.02,70.1,70.02,70.02,72341.0,62.4905,62.5619,62.4905,62.4905,72341.0
2022-09-19 12:40:00,70.02,70.02,69.94,69.98,54401.0,62.4905,62.4905,62.4191,62.4548,54401.0
2022-09-19 12:45:00,69.98,70.01,69.9,69.92,41306.0,62.4548,62.4815,62.3834,62.4012,41306.0
2022-09-19 12:50:00,69.92,70.0,69.92,70.0,45396.0,62.4012,62.4726,62.4012,62.4726,45396.0
2022-09-19 12:55:00,70.0,70.05,69.98,70.03,56867.0,62.4726,62.5172,62.4548,62.4994,56867.0
2022-09-19 13:00:00,70.03,70.08,70.01,70.01,59408.0,62.4994,62.544,62.4815,62.4815,59408.0
2022-09-19 13:05:00,70.01,70.04,69.95,70.04,53806.0,62.4815,62.5083,62.428,62.5083,53806.0
2022-09-19 13:10:00,70.04,70.06,69.98,70.04,44019.0,62.5083,62.5262,62.4548,62.5083,44019.0
2022-09-19 13:15:00,70.03,70.04,69.94,69.98,47758.0,62.4994,62.5083,62.4191,62.4548,47758.0
2022-09-19 13:20:00,69.98,70.02,69.93,70.02,48905.0,62.4548,62.4905,62.4101,62.4905,48905.0
2022-09-19 13:25:00,70.02,70.05,69.92,69.95,42872.0,62.4905,62.5172,62.4012,62.428,42872.0
2022-09-19 13:30:00,69.95,69.95,69.82,69.84,68473.0,62.428,62.428,62.312,62.3298,68473.0
2022-09-19 13:35:00,69.83,69.94,69.82,69.94,80080.0,62.3209,62.4191,62.312,62.4191,80080.0
2022-09-19 13:40:00,69.94,70.07,69.93,70.06,43271.0,62.4191,62.5351,62.4101,62.5262,43271.0
2022-09-19 13:45:00,70.06,70.15,70.06,70.15,49694.0,62.5262,62.6065,62.5262,62.6065,49694.0
2022-09-19 13:50:00,70.15,70.19,70.06,70.08,40763.0,62.6065,62.6422,62.5262,62.544,40763.0
2022-09-19 13:55:00,70.07,70.12,70.06,70.11,40698.0,62.5351,62.5797,62.5262,62.5708,40698.0
2022-09-19 14:00:00,70.11,70.14,69.93,69.96,70143.0,62.5708,62.5976,62.4101,62.4369,70143.0
2022-09-19 14:05:00,69.97,69.98,69.9,69.91,39472.0,62.4458,62.4548,62.3834,62.3923,39472.0
2022-09-19 14:10:00,69.91,69.95,69.87,69.91,48660.0,62.3923,62.428,62.3566,62.3923,48660.0
2022-09-19 14:15:00,69.91,69.97,69.87,69.89,56317.0,62.3923,62.4458,62.3566,62.3744,56317.0
2022-09-19 14:20:00,69.89,69.95,69.83,69.84,41006.0,62.3744,62.428,62.3209,62.3298,41006.0
2022-09-19 14:25:00,69.84,69.86,69.8,69.84,43918.0,62.3298,62.3477,62.2941,62.3298,43918.0
2022-09-19 14:30:00,69.84,69.92,69.84,69.9,56505.0,62.3298,62.4012,62.3298,62.3834,56505.0
2022-09-19 14:35:00,69.9,69.93,69.84,69.9,59326.0,62.3834,62.4101,62.3298,62.3834,59326.0
2022-09-19 14:40:00,69.9,69.9,69.78,69.79,43612.0,62.3834,62.3834,62.2763,62.2852,43612.0
2022-09-19 14:45:00,69.78,69.8,69.7,69.7,48265.0,62.2763,62.2941,62.2049,62.2049,48265.0
2022-09-19 14:50:00,69.7,69.73,69.66,69.72,61932.0,62.2049,62.2317,62.1692,62.2227,61932.0
2022-09-19 14:55:00,69.72,69.84,69.72,69.81,46329.0,62.2227,62.3298,62.2227,62.303,46329.0
2022-09-19 15:00:00,69.82,70.04,69.81,69.99,79591.0,62.312,62.5083,62.303,62.4637,79591.0
2022-09-19 15:05:00,69.98,69.98,69.85,69.91,77096.0,62.4548,62.4548,62.3387,62.3923,77096.0
2022-09-19 15:10:00,69.91,70.11,69.88,70.0,89464.0,62.3923,62.5708,62.3655,62.4726,89464.0
2022-09-19 15:15:00,70.02,70.07,69.95,69.97,71908.0,62.4905,62.5351,62.428,62.4458,71908.0
2022-09-19 15:20:00,69.96,70.14,69.95,70.13,73193.0,62.4369,62.5976,62.428,62.5886,73193.0
2022-09-19 15:25:00,70.14,70.28,70.14,70.23,80510.0,62.5976,62.7225,62.5976,62.6779,80510.0
2022-09-19 15:30:00,70.23,70.43,70.22,70.41,124496.0,62.6779,62.8564,62.669,62.8385,124496.0
2022-09-19 15:35:00,70.4,70.4,70.19,70.27,117708.0,62.8296,62.8296,62.6422,62.7136,117708.0
2022-09-19 15:40:00,70.26,70.27,70.18,70.23,147621.0,62.7047,62.7136,62.6333,62.6779,147621.0
2022-09-19 15:45:00,70.23,70.27,70.14,70.2,178437.0,62.6779,62.7136,62.5976,62.6511,178437.0
2022-09-19 15:50:00,70.2,70.21,70.11,70.12,251928.0,62.6511,62.66,62.5708,62.5797,251928.0
2022-09-19 15:55:00,70.11,70.2,70.05,70.2,567953.0,62.5708,62.6511,62.5172,62.6511,567953.0
2022-09-20 09:30:00,69.8,69.98,69.67,69.81,156586.0,62.2941,62.4548,62.1781,62.303,156586.0
2022-09-20 09:35:00,69.81,69.86,69.51,69.55,100148.0,62.303,62.3477,62.0353,62.071,100148.0
2022-09-20 09:40:00,69.56,69.61,69.43,69.47,81618.0,62.0799,62.1246,61.9639,61.9996,81618.0
2022-09-20 09:45:00,69.47,69.65,69.44,69.58,73294.0,61.9996,62.1603,61.9728,62.0978,73294.0
2022-09-20 09:50:00,69.58,69.58,69.49,69.55,70527.0,62.0978,62.0978,62.0175,62.071,70527.0
2022-09-20 09:55:00,69.53,69.55,69.44,69.51,78969.0,62.0532,62.071,61.9728,62.0353,78969.0
2022-09-20 10:00:00,69.51,69.55,69.36,69.39,86817.0,62.0353,62.071,61.9014,61.9282,86817.0
2022-09-20 10:05:00,69.38,69.4,69.29,69.31,67734.0,61.9193,61.9371,61.839,61.8568,67734.0
2022-09-20 10:10:00,69.31,69.39,69.24,69.28,95783.0,61.8568,61.9282,61.7943,61.83,95783.0
2022-09-20 10:15:00,69.28,69.33,69.24,69.31,64948.0,61.83,61.8747,61.7943,61.8568,64948.0
2022-09-20 10:20:00,69.3,69.39,69.29,69.36,52360.0,61.8479,61.9282,61.839,61.9014,52360.0
2022-09-20 10:25:00,69.35,69.47,69.33,69.47,52175.0,61.8925,61.9996,61.8747,61.9996,52175.0
2022-09-20 10:30:00,69.47,69.51,69.31,69.33,84430.0,61.9996,62.0353,61.8568,61.8747,84430.0
2022-09-20 10:35:00,69.33,69.44,69.33,69.41,54676.0,61.8747,61.9728,61.8747,61.9461,54676.0
2022-09-20 10:40:00,69.43,69.49,69.36,69.4,57884.0,61.9639,62.0175,61.9014,61.9371,57884.0
2022-09-20 10:45:00,69.4,69.53,69.38,69.53,54626.0,61.9371,62.0532,61.9193,62.0532,54626.0
2022-09-20 10:50:00,69.53,69.61,69.51,69.56,50824.0,62.0532,62.1246,62.0353,62.0799,50824.0
2022-09-20 10:55:00,69.56,69.61,69.55,69.6,43485.0,62.0799,62.1246,62.071,62.1156,43485.0
2022-09-20 11:00:00,69.6,69.6,69.43,69.49,59535.0,62.1156,62.1156,61.9639,62.0175,59535.0
2022-09-20 11:05:00,69.5,69.62,69.5,69.62,43652.0,62.0264,62.1335,62.0264,62.1335,43652.0
2022-09-20 11:10:00,69.61,69.62,69.54,69.6,32879.0,62.1246,62.1335,62.0621,62.1156,32879.0
2022-09-20 11:15:00,69.61,69.64,69.56,69.61,44378.0,62.1246,62.1513,62.0799,62.1246,44378.0
2022-09-20 11:20:00,69.6,69.62,69.53,69.53,46658.0,62.1156,62.1335,62.0532,62.0532,46658.0
2022-09-20 11:25:00,69.53,69.61,69.51,69.56,44567.0,62.0532,62.1246,62.0353,62.0799,44567.0
2022-09-20 11:30:00,69.56,69.6,69.53,69.59,44242.0,62.0799,62.1156,62.0532,62.1067,44242.0
2022-09-20 11:35:00,69.6,69.64,69.58,69.58,23505.0,62.1156,62.1513,62.0978,62.0978,23505.0
2022-09-20 11:40:00,69.58,69.66,69.57,69.66,27280.0,62.0978,62.1692,62.0889,62.1692,27280.0
2022-09-20 11:45:00,69.66,69.7,69.63,69.68,38608.0,62.1692,62.2049,62.1424,62.187,38608.0
2022-09-20 11:50:00,69.68,69.72,69.65,69.69,28399.0,62.187,62.2227,62.1603,62.196,28399.0
2022-09-20 11:55:00,69.69,69.73,69.67,69.72,51525.0,62.196,62.2317,62.1781,62.2227,51525.0
2022-09-20 12:00:00,69.73,69.79,69.72,69.75,31055.0,62.2317,62.2852,62.2227,62.2495,31055.0
2022-09-20 12:05:00,69.75,69.79,69.72,69.75,35642.0,62.2495,62.2852,62.2227,62.2495,35642.0
2022-09-20 12:10:00,69.76,69.79,69.73,69.78,26842.0,62.2584,62.2852,62.2317,62.2763,26842.0
2022-09-20 12:15:00,69.78,69.82,69.74,69.82,30492.0,62.2763,62.312,62.2406,62.312,30492.0
2022-09-20 12:20:00,69.83,69.85,69.75,69.77,26644.0,62.3209,62.3387,62.2495,62.2674,26644.0
2022-09-20 12:25:00,69.76,69.79,69.67,69.67,35155.0,62.2584,62.2852,62.1781,62.1781,35155.0
2022-09-20 12:30:00,69.67,69.68,69.56,69.57,53091.0,62.1781,62.187,62.0799,62.0889,53091.0
2022-09-20 12:35:00,69.58,69.65,69.56,69.65,56590.0,62.0978,62.1603,62.0799,62.1603,56590.0
2022-09-20 12:40:00,69.65,69.65,69.57,69.63,43838.0,62.1603,62.1603,62.0889,62.1424,43838.0
2022-09-20 12:45:00,69.63,69.64,69.58,69.61,35638.0,62.1424,62.1513,62.0978,62.1246,35638.0
2022-09-20 12:50:00,69.61,69.64,69.57,69.64,36621.0,62.1246,62.1513,62.0889,62.1513,36621.0
2022-09-20 12:55:00,69.64,69.65,69.57,69.58,30948.0,62.1513,62.1603,62.0889,62.0978,30948.0
2022-09-20 13:00:00,69.58,69.6,69.53,69.55,26189.0,62.0978,62.1156,62.0532,62.071,26189.0
2022-09-20 13:05:00,69.55,69.59,69.52,69.58,37591.0,62.071,62.1067,62.0442,62.0978,37591.0
2022-09-20 13:10:00,69.59,69.59,69.54,69.55,26873.0,62.1067,62.1067,62.0621,62.071,26873.0
2022-09-20 13:15:00,69.55,69.6,69.52,69.56,37590.0,62.071,62.1156,62.0442,62.0799,37590.0
2022-09-20 13:20:00,69.56,69.63,69.54,69.6,21917.0,62.0799,62.1424,62.0621,62.1156,21917.0
2022-09-20 13:25:00,69.59,69.6,69.5,69.53,42963.0,62.1067,62.1156,62.0264,62.0532,42963.0
2022-09-20 13:30:00,69.53,69.54,69.48,69.51,33614.0,62.0532,62.0621,62.0085,62.0353,33614.0
2022-09-20 13:35:00,69.51,69.58,69.51,69.58,40188.0,62.0353,62.0978,62.0353,62.0978,40188.0
2022-09-20 13:40:00,69.58,69.64,69.54,69.58,45237.0,62.0978,62.1513,62.0621,62.0978,45237.0
2022-09-20 13:45:00,69.59,69.6,69.52,69.52,24320.0,62.1067,62.1156,62.0442,62.0442,24320.0
2022-09-20 13:50:00,69.53,69.54,69.45,69.47,46407.0,62.0532,62.0621,61.9818,61.9996,46407.0
2022-09-20 13:55:00,69.47,69.47,69.41,69.42,30688.0,61.9996,61.9996,61.9461,61.955,30688.0
2022-09-20 14:00:00,69.42,69.53,69.41,69.48,48531.0,61.955,62.0532,61.9461,62.0085,48531.0
2022-09-20 14:05:00,69.5,69.53,69.47,69.48,42167.0,62.0264,62.0532,61.9996,62.0085,42167.0
2022-09-20 14:10:00,69.48,69.49,69.4,69.45,42952.0,62.0085,62.0175,61.9371,61.9818,42952.0
2022-09-20 14:15:00,69.45,69.46,69.39,69.45,38660.0,61.9818,61.9907,61.9282,61.9818,38660.0
2022-09-20 14:20:00,69.46,69.59,69.46,69.56,49863.0,61.9907,62.1067,61.9907,62.0799,49863.0
2022-09-20 14:25:00,69.55,69.59,69.49,69.56,40146.0,62.071,62.1067,62.0175,62.0799,40146.0
2022-09-20 14:30:00,69.56,69.57,69.46,69.48,35748.0,62.0799,62.0889,61.9907,62.0085,35748.0
2022-09-20 14:35:00,69.48,69.5,69.42,69.48,51814.0,62.0085,62.0264,61.955,62.0085,51814.0
2022-09-20 14:40:00,69.49,69.55,69.45,69.53,72566.0,62.0175,62.071,61.9818,62.0532,72566.0
2022-09-20 14:45:00,69.53,69.75,69.52,69.74,95465.0,62.0532,62.2495,62.0442,62.2406,95465.0
2022-09-20 14:50:00,69.74,69.74,69.66,69.67,65857.0,62.2406,62.2406,62.1692,62.1781,65857.0
2022-09-20 14:55:00,69.67,69.78,69.66,69.73,61951.0,62.1781,62.2763,62.1692,62.2317,61951.0
2022-09-20 15:00:00,69.73,69.76,69.69,69.7,64203.0,62.2317,62.2584,62.196,62.2049,64203.0
2022-09-20 15:05:00,69.7,69.72,69.65,69.72,70204.0,62.2049,62.2227,62.1603,62.2227,70204.0
2022-09-20 15:10:00,69.72,69.79,69.7,69.76,52606.0,62.2227,62.2852,62.2049,62.2584,52606.0
2022-09-20 15:15:00,69.76,69.79,69.7,69.75,63673.0,62.2584,62.2852,62.2049,62.2495,63673.0
2022-09-20 15:20:00,69.75,69.81,69.74,69.79,78776.0,62.2495,62.303,62.2406,62.2852,78776.0
2022-09-20 15:25:00,69.79,69.9,69.76,69.87,157418.0,62.2852,62.3834,62.2584,62.3566,157418.0
2022-09-20 15:30:00,69.88,70.0,69.79,69.98,127242.0,62.3655,62.4726,62.2852,62.4548,127242.0
2022-09-20 15:35:00,69.98,70.04,69.95,69.98,221025.0,62.4548,62.5083,62.428,62.4548,221025.0
2022-09-20 15:40:00,69.98,70.06,69.96,70.03,59888.0,62.4548,62.5262,62.4369,62.4994,59888.0
2022-09-20 15:45:00,70.03,70.06,69.86,69.87,97790.0,62.4994,62.5262,62.3477,62.3566,97790.0
2022-09-20 15:50:00,69.86,69.9,69.76,69.84,176561.0,62.3477,62.3834,62.2584,62.3298,176561.0
2022-09-20 15:55:00,69.84,69.84,69.64,69.73,515312.0,62.3298,62.3298,62.1513,62.2317,515312.0
2022-09-21 09:30:00,69.74,69.99,69.6,69.97,145955.0,62.2406,62.4637,62.1156,62.4458,145955.0
2022-09-21 09:35:00,69.97,70.07,69.92,70.05,51119.0,62.4458,62.5351,62.4012,62.5172,51119.0
2022-09-21 09:40:00,70.04,70.09,69.97,70.03,69118.0,62.5083,62.5529,62.4458,62.4994,69118.0
2022-09-21 09:45:00,70.04,70.1,69.99,70.09,46810.0,62.5083,62.5619,62.4637,62.5529,46810.0
2022-09-21 09:50:00,70.09,70.15,70.04,70.14,54742.0,62.5529,62.6065,62.5083,62.5976,54742.0
2022-09-21 09:55:00,70.14,70.18,70.05,70.15,33177.0,62.5976,62.6333,62.5172,62.6065,33177.0
2022-09-21 10:00:00,70.16,70.2,70.08,70.11,56144.0,62.6154,62.6511,62.544,62.5708,56144.0
2022-09-21 10:05:00,70.11,70.16,70.06,70.11,66253.0,62.5708,62.6154,62.5262,62.5708,66253.0
2022-09-21 10:10:00,70.11,70.11,69.98,69.99,53521.0,62.5708,62.5708,62.4548,62.4637,53521.0
2022-09-21 10:15:00,69.99,69.99,69.92,69.95,46050.0,62.4637,62.4637,62.4012,62.428,46050.0
2022-09-21 10:20:00,69.95,69.97,69.84,69.84,33103.0,62.428,62.4458,62.3298,62.3298,33103.0
2022-09-21 10:25:00,69.84,69.86,69.8,69.8,35459.0,62.3298,62.3477,62.2941,62.2941,35459.0
2022-09-21 10:30:00,69.78,69.8,69.7,69.73,37782.0,62.2763,62.2941,62.2049,62.2317,37782.0
2022-09-21 10:35:00,69.74,69.74,69.67,69.67,40991.0,62.2406,62.2406,62.1781,62.1781,40991.0
2022-09-21 10:40:00,69.66,69.67,69.59,69.59,36776.0,62.1692,62.1781,62.1067,62.1067,36776.0
2022-09-21 10:45:00,69.6,69.69,69.59,69.6,39315.0,62.1156,62.196,62.1067,62.1156,39315.0
2022-09-21 10:50:00,69.59,69.76,69.56,69.75,45514.0,62.1067,62.2584,62.0799,62.2495,45514.0
2022-09-21 10:55:00,69.76,69.78,69.68,69.74,44224.0,62.2584,62.2763,62.187,62.2406,44224.0
2022-09-21 11:00:00,69.75,69.8,69.73,69.77,45791.0,62.2495,62.2941,62.2317,62.2674,45791.0
2022-09-21 11:05:00,69.77,69.9,69.77,69.87,82539.0,62.2674,62.3834,62.2674,62.3566,82539.0
2022-09-21 11:10:00,69.86,69.86,69.74,69.74,42599.0,62.3477,62.3477,62.2406,62.2406,42599.0
2022-09-21 11:15:00,69.73,69.75,69.69,69.75,34784.0,62.2317,62.2495,62.196,62.2495,34784.0
2022-09-21 11:20:00,69.76,69.91,69.75,69.88,58259.0,62.2584,62.3923,62.2495,62.3655,58259.0
2022-09-21 11:25:00,69.88,69.88,69.8,69.87,39925.0,62.3655,62.3655,62.2941,62.3566,39925.0
2022-09-21 11:30:00,69.87,69.89,69.8,69.82,46578.0,62.3566,62.3744,62.2941,62.312,46578.0
2022-09-21 11:35:00,69.83,69.99,69.82,69.97,44450.0,62.3209,62.4637,62.312,62.4458,44450.0
2022-09-21 11:40:00,69.98,70.1,69.96,70.09,58083.0,62.4548,62.5619,62.4369,62.5529,58083.0
2022-09-21 11:45:00,70.09,70.12,70.07,70.09,41720.0,62.5529,62.5797,62.5351,62.5529,41720.0
2022-09-21 11:50:00,70.09,70.18,70.06,70.06,29496.0,62.5529,62.6333,62.5262,62.5262,29496.0
2022-09-21 11:55:00,70.06,70.07,69.99,70.03,29015.0,62.5262,62.5351,62.4637,62.4994,29015.0
2022-09-21 12:00:00,70.03,70.08,69.98,70.07,32013.0,62.4994,62.544,62.4548,62.5351,32013.0
2022-09-21 12:05:00,70.07,70.17,70.06,70.16,43530.0,62.5351,62.6243,62.5262,62.6154,43530.0
2022-09-21 12:10:00,70.17,70.19,70.13,70.14,35668.0,62.6243,62.6422,62.5886,62.5976,35668.0
2022-09-21 12:15:00,70.15,70.21,70.11,70.12,24829.0,62.6065,62.66,62.5708,62.5797,24829.0
2022-09-21 12:20:00,70.12,70.12,70.02,70.05,49005.0,62.5797,62.5797,62.4905,62.5172,49005.0
2022-09-21 12:25:00,70.04,70.08,70.01,70.08,46081.0,62.5083,62.544,62.4815,62.544,46081.0
2022-09-21 12:30:00,70.08,70.1,70.0,70.1,34823.0,62.544,62.5619,62.4726,62.5619,34823.0
2022-09-21 12:35:00,70.09,70.13,70.08,70.11,45635.0,62.5529,62.5886,62.544,62.5708,45635.0
2022-09-21 12:40:00,70.11,70.14,70.08,70.1,28082.0,62.5708,62.5976,62.544,62.5619,28082.0
2022-09-21 12:45:00,70.11,70.14,70.08,70.14,50987.0,62.5708,62.5976,62.544,62.5976,50987.0
2022-09-21 12:50:00,70.14,70.16,70.07,70.09,35285.0,62.5976,62.6154,62.5351,62.5529,35285.0
2022-09-21 12:55:00,70.09,70.14,70.08,70.11,30082.0,62.5529,62.5976,62.544,62.5708,30082.0
2022-09-21 13:00:00,70.1,70.14,70.1,70.14,30741.0,62.5619,62.5976,62.5619,62.5976,30741.0
2022-09-21 13:05:00,70.14,70.18,70.11,70.12,34182.0,62.5976,62.6333,62.5708,62.5797,34182.0
2022-09-21 13:10:00,70.12,70.19,70.11,70.17,42705.0,62.5797,62.6422,62.5708,62.6243,42705.0
2022-09-21 13:15:00,70.17,70.2,70.15,70.16,44511.0,62.6243,62.6511,62.6065,62.6154,44511.0
2022-09-21 13:20:00,70.15,70.19,70.13,70.17,46475.0,62.6065,62.6422,62.5886,62.6243,46475.0
2022-09-21 13:25:00,70.17,70.23,70.17,70.22,65756.0,62.6243,62.6779,62.6243,62.669,65756.0
2022-09-21 13:30:00,70.23,70.26,70.12,70.14,313226.0,62.6779,62.7047,62.5797,62.5976,313226.0
2022-09-21 13:35:00,70.13,70.15,69.97,70.07,100836.0,62.5886,62.6065,62.4458,62.5351,100836.0
2022-09-21 13:40:00,70.07,70.09,70.0,70.05,63537.0,62.5351,62.5529,62.4726,62.5172,63537.0
2022-09-21 13:45:00,70.05,70.11,70.02,70.06,66830.0,62.5172,62.5708,62.4905,62.5262,66830.0
2022-09-21 13:50:00,70.06,70.1,69.98,69.98,51279.0,62.5262,62.5619,62.4548,62.4548,51279.0
2022-09-21 13:55:00,69.98,70.01,69.93,69.99,86166.0,62.4548,62.4815,62.4101,62.4637,86166.0
2022-09-21 14:00:00,69.98,69.98,69.44,69.44,151605.0,62.4548,62.4548,61.9728,61.9728,151605.0
2022-09-21 14:05:00,69.45,69.93,69.45,69.9,125829.0,61.9818,62.4101,61.9818,62.3834,125829.0
2022-09-21 14:10:00,69.9,69.92,69.51,69.51,99679.0,62.3834,62.4012,62.0353,62.0353,99679.0
2022-09-21 14:15:00,69.5,69.68,69.48,69.66,106626.0,62.0264,62.187,62.0085,62.1692,106626.0
2022-09-21 14:20:00,69.66,69.73,69.62,69.7,60857.0,62.1692,62.2317,62.1335,62.2049,60857.0
2022-09-21 14:25:00,69.69,69.85,69.67,69.72,90624.0,62.196,62.3387,62.1781,62.2227,90624.0
2022-09-21 14:30:00,69.72,70.08,69.62,69.97,167843.0,62.2227,62.544,62.1335,62.4458,167843.0
2022-09-21 14:35:00,69.97,70.08,69.79,69.92,164680.0,62.4458,62.544,62.2852,62.4012,164680.0
2022-09-21 14:40:00,69.92,70.28,69.84,70.28,236659.0,62.4012,62.7225,62.3298,62.7225,236659.0
2022-09-21 14:45:00,70.29,70.31,70.03,70.14,242885.0,62.7314,62.7493,62.4994,62.5976,242885.0
2022-09-21 14:50:00,70.13,70.27,70.04,70.25,148138.0,62.5886,62.7136,62.5083,62.6957,148138.0
2022-09-21 14:55:00,70.26,70.29,70.17,70.25,304672.0,62.7047,62.7314,62.6243,62.6957,304672.0
2022-09-21 15:00:00,70.26,70.36,70.16,70.32,130481.0,62.7047,62.7939,62.6154,62.7582,130481.0
2022-09-21 15:05:00,70.32,70.37,70.25,70.26,99966.0,62.7582,62.8028,62.6957,62.7047,99966.0
2022-09-21 15:10:00,70.26,70.29,69.94,70.28,248855.0,62.7047,62.7314,62.4191,62.7225,248855.0
2022-09-21 15:15:00,70.28,70.33,70.13,70.21,134998.0,62.7225,62.7671,62.5886,62.66,134998.0
2022-09-21 15:20:00,70.2,70.2,69.98,70.02,150301.0,62.6511,62.6511,62.4548,62.4905,150301.0
2022-09-21 15:25:00,70.01,70.09,69.93,70.01,316987.0,62.4815,62.5529,62.4101,62.4815,316987.0
2022-09-21 15:30:00,70.0,70.05,69.87,70.03,389871.0,62.4726,62.5172,62.3566,62.4994,389871.0
2022-09-21 15:35:00,70.02,70.04,69.81,69.81,335748.0,62.4905,62.5083,62.303,62.303,335748.0
2022-09-21 15:40:00,69.8,69.81,69.6,69.66,202183.0,62.2941,62.303,62.1156,62.1692,202183.0
2022-09-21 15:45:00,69.65,69.75,69.6,69.64,277757.0,62.1603,62.2495,62.1156,62.1513,277757.0
2022-09-21 15:50:00,69.64,69.77,69.57,69.65,286799.0,62.1513,62.2674,62.0889,62.1603,286799.0
2022-09-21 15:55:00,69.66,69.69,69.47,69.47,631385.0,62.1692,62.196,61.9996,61.9996,631385.0
2022-09-22 09:30:00,69.2,69.71,69.2,69.48,197350.0,61.7586,62.2138,61.7586,62.0085,197350.0
2022-09-22 09:35:00,69.47,69.57,69.36,69.43,95868.0,61.9996,62.0889,61.9014,61.9639,95868.0
2022-09-22 09:40:00,69.44,69.58,69.37,69.51,84915.0,61.9728,62.0978,61.9104,62.0353,84915.0
2022-09-22 09:45:00,69.51,69.82,69.49,69.75,105291.0,62.0353,62.312,62.0175,62.2495,105291.0
2022-09-22 09:50:00,69.76,70.1,69.72,70.08,94130.0,62.2584,62.5619,62.2227,62.544,94130.0
2022-09-22 09:55:00,70.08,70.25,70.04,70.24,139927.0,62.544,62.6957,62.5083,62.6868,139927.0
2022-09-22 10:00:00,70.24,70.43,70.08,70.31,155623.0,62.6868,62.8564,62.544,62.7493,155623.0
2022-09-22 10:05:00,70.31,70.39,70.23,70.3,99188.0,62.7493,62.8207,62.6779,62.7404,99188.0
2022-09-22 10:10:00,70.3,70.5,70.27,70.41,92079.0,62.7404,62.9189,62.7136,62.8385,92079.0
2022-09-22 10:15:00,70.41,70.54,70.29,70.42,62500.0,62.8385,62.9545,62.7314,62.8475,62500.0
2022-09-22 10:20:00,70.43,70.43,70.29,70.36,49462.0,62.8564,62.8564,62.7314,62.7939,49462.0
2022-09-22 10:25:00,70.35,70.37,70.27,70.3,56974.0,62.785,62.8028,62.7136,62.7404,56974.0
2022-09-22 10:30:00,70.3,70.34,70.17,70.19,89293.0,62.7404,62.7761,62.6243,62.6422,89293.0
2022-09-22 10:35:00,70.17,70.24,70.08,70.2,54091.0,62.6243,62.6868,62.544,62.6511,54091.0
2022-09-22 10:40:00,70.17,70.33,70.17,70.23,57656.0,62.6243,62.7671,62.6243,62.6779,57656.0
2022-09-22 10:45:00,70.23,70.47,70.19,70.46,78669.0,62.6779,62.8921,62.6422,62.8832,78669.0
2022-09-22 10:50:00,70.48,70.48,70.38,70.4,88519.0,62.901,62.901,62.8118,62.8296,88519.0
2022-09-22 10:55:00,70.4,70.44,70.28,70.29,110660.0,62.8296,62.8653,62.7225,62.7314,110660.0
2022-09-22 11:00:00,70.28,70.48,70.24,70.43,77504.0,62.7225,62.901,62.6868,62.8564,77504.0
2022-09-22 11:05:00,70.44,70.61,70.4,70.57,55583.0,62.8653,63.017,62.8296,62.9813,55583.0
2022-09-22 11:10:00,70.59,70.65,70.52,70.63,49576.0,62.9992,63.0527,62.9367,63.0349,49576.0
2022-09-22 11:15:00,70.63,70.7,70.6,70.65,63518.0,63.0349,63.0973,63.0081,63.0527,63518.0
2022-09-22 11:20:00,70.65,70.86,70.65,70.84,83245.0,63.0527,63.2401,63.0527,63.2223,83245.0
2022-09-22 11:25:00,70.83,70.94,70.76,70.78,95109.0,63.2134,63.3115,63.1509,63.1687,95109.0
2022-09-22 11:30:00,70.78,70.89,70.7,70.7,75372.0,63.1687,63.2669,63.0973,63.0973,75372.0
2022-09-22 11:35:00,70.7,70.86,70.67,70.84,54134.0,63.0973,63.2401,63.0706,63.2223,54134.0
2022-09-22 11:40:00,70.84,70.85,70.75,70.84,52034.0,63.2223,63.2312,63.142,63.2223,52034.0
2022-09-22 11:45:00,70.84,70.95,70.8,70.94,48267.0,63.2223,63.3205,63.1866,63.3115,48267.0
2022-09-22 11:50:00,70.94,71.06,70.92,71.0,65146.0,63.3115,63.4186,63.2937,63.3651,65146.0
2022-09-22 11:55:00,71.01,71.09,70.9,70.94,54981.0,63.374,63.4454,63.2758,63.3115,54981.0
2022-09-22 12:00:00,70.93,71.17,70.93,71.15,51884.0,63.3026,63.5168,63.3026,63.499,51884.0
2022-09-22 12:05:00,71.14,71.14,71.0,71.08,82771.0,63.49,63.49,63.3651,63.4365,82771.0
2022-09-22 12:10:00,71.06,71.09,71.01,71.09,61016.0,63.4186,63.4454,63.374,63.4454,61016.0
2022-09-22 12:15:00,71.09,71.15,71.01,71.06,64798.0,63.4454,63.499,63.374,63.4186,64798.0
2022-09-22 12:20:00,71.06,71.23,71.04,71.22,72561.0,63.4186,63.5704,63.4008,63.5614,72561.0
2022-09-22 12:25:00,71.21,71.26,71.14,71.16,65125.0,63.5525,63.5971,63.49,63.5079,65125.0
2022-09-22 12:30:00,71.15,71.23,71.07,71.09,57419.0,63.499,63.5704,63.4276,63.4454,57419.0
2022-09-22 12:35:00,71.09,71.16,71.08,71.1,66286.0,63.4454,63.5079,63.4365,63.4543,66286.0
2022-09-22 12:40:00,71.09,71.2,71.05,71.18,69463.0,63.4454,63.5436,63.4097,63.5257,69463.0
2022-09-22 12:45:00,71.19,71.2,71.1,71.17,44552.0,63.5347,63.5436,63.4543,63.5168,44552.0
2022-09-22 12:50:00,71.17,71.29,71.17,71.25,52325.0,63.5168,63.6239,63.5168,63.5882,52325.0
2022-09-22 12:55:00,71.25,71.31,71.2,71.22,60341.0,63.5882,63.6417,63.5436,63.5614,60341.0
2022-09-22 13:00:00,71.22,71.26,71.17,71.22,81425.0,63.5614,63.5971,63.5168,63.5614,81425.0
2022-09-22 13:05:00,71.23,71.25,71.18,71.2,101634.0,63.5704,63.5882,63.5257,63.5436,101634.0
2022-09-22 13:10:00,71.19,71.25,71.1,71.12,46095.0,63.5347,63.5882,63.4543,63.4722,46095.0
2022-09-22 13:15:00,71.12,71.18,71.07,71.14,59485.0,63.4722,63.5257,63.4276,63.49,59485.0
2022-09-22 13:20:00,71.15,71.23,71.13,71.2,36727.0,63.499,63.5704,63.4811,63.5436,36727.0
2022-09-22 13:25:00,71.22,71.3,71.22,71.27,42339.0,63.5614,63.6328,63.5614,63.606,42339.0
2022-09-22 13:30:00,71.26,71.32,71.24,71.29,55395.0,63.5971,63.6507,63.5793,63.6239,55395.0
2022-09-22 13:35:00,71.28,71.36,71.28,71.34,77482.0,63.615,63.6864,63.615,63.6685,77482.0
2022-09-22 13:40:00,71.34,71.45,71.33,71.39,105418.0,63.6685,63.7667,63.6596,63.7131,105418.0
2022-09-22 13:45:00,71.39,71.43,71.27,71.31,51595.0,63.7131,63.7488,63.606,63.6417,51595.0
2022-09-22 13:50:00,71.31,71.37,71.3,71.31,48022.0,63.6417,63.6953,63.6328,63.6417,48022.0
2022-09-22 13:55:00,71.31,71.33,71.26,71.28,50060.0,63.6417,63.6596,63.5971,63.615,50060.0
2022-09-22 14:00:00,71.27,71.33,71.2,71.2,58129.0,63.606,63.6596,63.5436,63.5436,58129.0
2022-09-22 14:05:00,71.21,71.28,71.2,71.28,69199.0,63.5525,63.615,63.5436,63.615,69199.0
2022-09-22 14:10:00,71.28,71.32,71.25,71.29,47995.0,63.615,63.6507,63.5882,63.6239,47995.0
2022-09-22 14:15:00,71.3,71.39,71.28,71.39,63967.0,63.6328,63.7131,63.615,63.7131,63967.0
2022-09-22 14:20:00,71.39,71.42,71.29,71.33,88907.0,63.7131,63.7399,63.6239,63.6596,88907.0
2022-09-22 14:25:00,71.33,71.4,71.29,71.37,62609.0,63.6596,63.7221,63.6239,63.6953,62609.0
2022-09-22 14:30:00,71.36,71.45,71.32,71.45,60149.0,63.6864,63.7667,63.6507,63.7667,60149.0
2022-09-22 14:35:00,71.45,71.54,71.43,71.52,54647.0,63.7667,63.847,63.7488,63.8292,54647.0
2022-09-22 14:40:00,71.51,71.53,71.42,71.47,66449.0,63.8202,63.8381,63.7399,63.7845,66449.0
2022-09-22 14:45:00,71.47,71.56,71.44,71.56,81538.0,63.7845,63.8649,63.7578,63.8649,81538.0
2022-09-22 14:50:00,71.57,71.72,71.57,71.69,82937.0,63.8738,64.0077,63.8738,63.9809,82937.0
2022-09-22 14:55:00,71.69,71.74,71.68,71.71,107787.0,63.9809,64.0255,63.972,63.9987,107787.0
2022-09-22 15:00:00,71.71,71.79,71.67,71.71,140240.0,63.9987,64.0701,63.963,63.9987,140240.0
2022-09-22 15:05:00,71.72,71.77,71.65,71.73,92779.0,64.0077,64.0523,63.9452,64.0166,92779.0
2022-09-22 15:10:00,71.73,71.8,71.73,71.8,69202.0,64.0166,64.0791,64.0166,64.0791,69202.0
2022-09-22 15:15:00,71.8,71.8,71.69,71.7,92269.0,64.0791,64.0791,63.9809,63.9898,92269.0
2022-09-22 15:20:00,71.7,71.7,71.61,71.62,108684.0,63.9898,63.9898,63.9095,63.9184,108684.0
2022-09-22 15:25:00,71.61,71.78,71.58,71.78,109306.0,63.9095,64.0612,63.8827,64.0612,109306.0
2022-09-22 15:30:00,71.78,71.88,71.78,71.82,168751.0,64.0612,64.1505,64.0612,64.0969,168751.0
2022-09-22 15:35:00,71.82,71.86,71.67,71.7,122938.0,64.0969,64.1326,63.963,63.9898,122938.0
2022-09-22 15:40:00,71.71,71.76,71.67,71.73,133363.0,63.9987,64.0434,63.963,64.0166,133363.0
2022-09-22 15:45:00,71.74,71.82,71.71,71.76,187726.0,64.0255,64.0969,63.9987,64.0434,187726.0
2022-09-22 15:50:00,71.76,71.76,71.49,71.54,251117.0,64.0434,64.0434,63.8024,63.847,251117.0
2022-09-22 15:55:00,71.55,71.55,71.27,71.28,544611.0,63.8559,63.8559,63.606,63.615,544611.0
2022-09-23 09:30:00,71.03,71.1,70.67,70.71,261045.0,63.3919,63.4543,63.0706,63.1063,261045.0
2022-09-23 09:35:00,70.72,70.88,70.63,70.82,126832.0,63.1152,63.258,63.0349,63.2044,126832.0
2022-09-23 09:40:00,70.82,71.05,70.78,71.0,111889.0,63.2044,63.4097,63.1687,63.3651,111889.0
2022-09-23 09:45:00,70.98,71.19,70.93,71.03,121597.0,63.3472,63.5347,63.3026,63.3919,121597.0
2022-09-23 09:50:00,71.03,71.05,70.66,70.72,83048.0,63.3919,63.4097,63.0616,63.1152,83048.0
2022-09-23 09:55:00,70.72,71.0,70.69,70.95,80442.0,63.1152,63.3651,63.0884,63.3205,80442.0
2022-09-23 10:00:00,70.95,71.07,70.73,70.97,96678.0,63.3205,63.4276,63.1241,63.3383,96678.0
2022-09-23 10:05:00,70.97,71.2,70.95,71.19,52951.0,63.3383,63.5436,63.3205,63.5347,52951.0
2022-09-23 10:10:00,71.18,71.2,71.01,71.09,62186.0,63.5257,63.5436,63.374,63.4454,62186.0
2022-09-23 10:15:00,71.09,71.29,71.09,71.19,74669.0,63.4454,63.6239,63.4454,63.5347,74669.0
2022-09-23 10:20:00,71.18,71.18,71.1,71.16,50528.0,63.5257,63.5257,63.4543,63.5079,50528.0
2022-09-23 10:25:00,71.16,71.16,70.98,71.09,55622.0,63.5079,63.5079,63.3472,63.4454,55622.0
2022-09-23 10:30:00,71.08,71.29,71.0,71.23,115920.0,63.4365,63.6239,63.3651,63.5704,115920.0
2022-09-23 10:35:00,71.23,71.37,71.13,71.21,73490.0,63.5704,63.6953,63.4811,63.5525,73490.0
2022-09-23 10:40:00,71.2,71.21,71.08,71.13,56163.0,63.5436,63.5525,63.4365,63.4811,56163.0
2022-09-23 10:45:00,71.14,71.14,70.89,70.93,56566.0,63.49,63.49,63.2669,63.3026,56566.0
2022-09-23 10:50:00,70.93,71.01,70.9,70.95,60491.0,63.3026,63.374,63.2758,63.3205,60491.0
2022-09-23 10:55:00,70.96,70.96,70.82,70.83,55886.0,63.3294,63.3294,63.2044,63.2134,55886.0
2022-09-23 11:00:00,70.84,70.95,70.81,70.84,67039.0,63.2223,63.3205,63.1955,63.2223,67039.0
2022-09-23 11:05:00,70.84,70.88,70.8,70.81,73952.0,63.2223,63.258,63.1866,63.1955,73952.0
2022-09-23 11:10:00,70.8,70.8,70.67,70.74,92822.0,63.1866,63.1866,63.0706,63.133,92822.0
2022-09-23 11:15:00,70.73,70.85,70.72,70.81,72910.0,63.1241,63.2312,63.1152,63.1955,72910.0
2022-09-23 11:20:00,70.81,70.82,70.7,70.73,56556.0,63.1955,63.2044,63.0973,63.1241,56556.0
2022-09-23 11:25:00,70.71,70.71,70.58,70.66,41591.0,63.1063,63.1063,62.9902,63.0616,41591.0
2022-09-23 11:30:00,70.66,70.67,70.49,70.56,62462.0,63.0616,63.0706,62.9099,62.9724,62462.0
2022-09-23 11:35:00,70.58,70.64,70.54,70.59,38664.0,62.9902,63.0438,62.9545,62.9992,38664.0
2022-09-23 11:40:00,70.59,70.75,70.59,70.64,51038.0,62.9992,63.142,62.9992,63.0438,51038.0
2022-09-23 11:45:00,70.65,70.65,70.51,70.59,63278.0,63.0527,63.0527,62.9278,62.9992,63278.0
2022-09-23 11:50:00,70.61,70.61,70.49,70.53,44841.0,63.017,63.017,62.9099,62.9456,44841.0
2022-09-23 11:55:00,70.53,70.69,70.5,70.63,89313.0,62.9456,63.0884,62.9189,63.0349,89313.0
2022-09-23 12:00:00,70.64,70.72,70.64,70.68,57896.0,63.0438,63.1152,63.0438,63.0795,57896.0
2022-09-23 12:05:00,70.67,70.7,70.54,70.58,74798.0,63.0706,63.0973,62.9545,62.9902,74798.0
2022-09-23 12:10:00,70.59,70.61,70.51,70.52,45940.0,62.9992,63.017,62.9278,62.9367,45940.0
2022-09-23 12:15:00,70.51,70.54,70.47,70.51,44497.0,62.9278,62.9545,62.8921,62.9278,44497.0
2022-09-23 12:20:00,70.52,70.56,70.43,70.43,48178.0,62.9367,62.9724,62.8564,62.8564,48178.0
2022-09-23 12:25:00,70.43,70.44,70.28,70.29,41726.0,62.8564,62.8653,62.7225,62.7314,41726.0
2022-09-23 12:30:00,70.29,70.3,70.16,70.16,47485.0,62.7314,62.7404,62.6154,62.6154,47485.0
2022-09-23 12:35:00,70.15,70.29,70.13,70.27,30990.0,62.6065,62.7314,62.5886,62.7136,30990.0
2022-09-23 12:40:00,70.27,70.38,70.26,70.3,53514.0,62.7136,62.8118,62.7047,62.7404,53514.0
2022-09-23 12:45:00,70.31,70.41,70.29,70.38,40636.0,62.7493,62.8385,62.7314,62.8118,40636.0
2022-09-23 12:50:00,70.38,70.39,70.29,70.34,42346.0,62.8118,62.8207,62.7314,62.7761,42346.0
2022-09-23 12:55:00,70.35,70.45,70.31,70.44,31642.0,62.785,62.8742,62.7493,62.8653,31642.0
2022-09-23 13:00:00,70.43,70.56,70.43,70.55,38382.0,62.8564,62.9724,62.8564,62.9635,38382.0
2022-09-23 13:05:00,70.55,70.55,70.44,70.48,28887.0,62.9635,62.9635,62.8653,62.901,28887.0
2022-09-23 13:10:00,70.48,70.48,70.43,70.47,28273.0,62.901,62.901,62.8564,62.8921,28273.0
2022-09-23 13:15:00,70.46,70.52,70.44,70.46,25024.0,62.8832,62.9367,62.8653,62.8832,25024.0
2022-09-23 13:20:00,70.45,70.48,70.41,70.47,41613.0,62.8742,62.901,62.8385,62.8921,41613.0
2022-09-23 13:25:00,70.46,70.5,70.32,70.34,40704.0,62.8832,62.9189,62.7582,62.7761,40704.0
2022-09-23 13:30:00,70.34,70.42,70.32,70.4,42282.0,62.7761,62.8475,62.7582,62.8296,42282.0
2022-09-23 13:35:00,70.4,70.41,70.33,70.38,34414.0,62.8296,62.8385,62.7671,62.8118,34414.0
2022-09-23 13:40:00,70.38,70.42,70.33,70.39,43301.0,62.8118,62.8475,62.7671,62.8207,43301.0
2022-09-23 13:45:00,70.39,70.47,70.38,70.42,35625.0,62.8207,62.8921,62.8118,62.8475,35625.0
2022-09-23 13:50:00,70.41,70.48,70.41,70.47,32309.0,62.8385,62.901,62.8385,62.8921,32309.0
2022-09-23 13:55:00,70.47,70.54,70.47,70.51,37219.0,62.8921,62.9545,62.8921,62.9278,37219.0
2022-09-23 14:00:00,70.52,70.59,70.49,70.59,38415.0,62.9367,62.9992,62.9099,62.9992,38415.0
2022-09-23 14:05:00,70.6,70.67,70.51,70.51,47748.0,63.0081,63.0706,62.9278,62.9278,47748.0
2022-09-23 14:10:00,70.51,70.53,70.31,70.35,36184.0,62.9278,62.9456,62.7493,62.785,36184.0
2022-09-23 14:15:00,70.35,70.41,70.28,70.36,103775.0,62.785,62.8385,62.7225,62.7939,103775.0
2022-09-23 14:20:00,70.37,70.48,70.36,70.45,36385.0,62.8028,62.901,62.7939,62.8742,36385.0
2022-09-23 14:25:00,70.45,70.49,70.34,70.36,63828.0,62.8742,62.9099,62.7761,62.7939,63828.0
2022-09-23 14:30:00,70.35,70.35,70.23,70.31,33525.0,62.785,62.785,62.6779,62.7493,33525.0
2022-09-23 14:35:00,70.32,70.33,70.25,70.29,46060.0,62.7582,62.7671,62.6957,62.7314,46060.0
2022-09-23 14:40:00,70.29,70.41,70.26,70.38,70580.0,62.7314,62.8385,62.7047,62.8118,70580.0
2022-09-23 14:45:00,70.37,70.45,70.35,70.43,41293.0,62.8028,62.8742,62.785,62.8564,41293.0
2022-09-23 14:50:00,70.43,70.44,70.32,70.32,54544.0,62.8564,62.8653,62.7582,62.7582,54544.0
2022-09-23 14:55:00,70.31,70.31,70.22,70.23,48426.0,62.7493,62.7493,62.669,62.6779,48426.0
2022-09-23 15:00:00,70.23,70.38,70.15,70.3,84002.0,62.6779,62.8118,62.6065,62.7404,84002.0
2022-09-23 15:05:00,70.31,70.41,70.24,70.34,77807.0,62.7493,62.8385,62.6868,62.7761,77807.0
2022-09-23 15:10:00,70.34,70.34,70.18,70.27,72221.0,62.7761,62.7761,62.6333,62.7136,72221.0
2022-09-23 15:15:00,70.28,70.43,70.27,70.35,93613.0,62.7225,62.8564,62.7136,62.785,93613.0
2022-09-23 15:20:00,70.34,70.39,70.27,70.32,91204.0,62.7761,62.8207,62.7136,62.7582,91204.0
2022-09-23 15:25:00,70.33,70.43,70.25,70.43,83812.0,62.7671,62.8564,62.6957,62.8564,83812.0
2022-09-23 15:30:00,70.43,70.59,70.41,70.52,99632.0,62.8564,62.9992,62.8385,62.9367,99632.0
2022-09-23 15:35:00,70.52,70.63,70.45,70.62,92025.0,62.9367,63.0349,62.8742,63.0259,92025.0
2022-09-23 15:40:00,70.61,70.71,70.55,70.69,90911.0,63.017,63.1063,62.9635,63.0884,90911.0
2022-09-23 15:45:00,70.69,70.76,70.64,70.7,127029.0,63.0884,63.1509,63.0438,63.0973,127029.0
2022-09-23 15:50:00,70.7,70.73,70.61,70.67,205104.0,63.0973,63.1241,63.017,63.0706,205104.0
2022-09-23 15:55:00,70.67,70.78,70.5,70.76,416171.0,63.0706,63.1687,62.9189,63.1509,416171.0
2022-09-26 09:30:00,70.14,70.74,70.02,70.1,242766.0,62.5976,63.133,62.4905,62.5619,242766.0
2022-09-26 09:35:00,70.09,70.21,69.88,69.89,107182.0,62.5529,62.66,62.3655,62.3744,107182.0
2022-09-26 09:40:00,69.9,70.11,69.89,70.0,89115.0,62.3834,62.5708,62.3744,62.4726,89115.0
2022-09-26 09:45:00,69.98,70.16,69.92,69.95,72701.0,62.4548,62.6154,62.4012,62.428,72701.0
2022-09-26 09:50:00,69.97,69.98,69.83,69.87,47913.0,62.4458,62.4548,62.3209,62.3566,47913.0
2022-09-26 09:55:00,69.88,69.95,69.76,69.87,121557.0,62.3655,62.428,62.2584,62.3566,121557.0
2022-09-26 10:00:00,69.86,69.95,69.69,69.94,75309.0,62.3477,62.428,62.196,62.4191,75309.0
2022-09-26 10:05:00,69.94,70.2,69.93,70.11,79296.0,62.4191,62.6511,62.4101,62.5708,79296.0
2022-09-26 10:10:00,70.1,70.3,70.03,70.27,71682.0,62.5619,62.7404,62.4994,62.7136,71682.0
2022-09-26 10:15:00,70.28,70.34,70.1,70.14,117775.0,62.7225,62.7761,62.5619,62.5976,117775.0
2022-09-26 10:20:00,70.14,70.25,70.07,70.17,139025.0,62.5976,62.6957,62.5351,62.6243,139025.0
2022-09-26 10:25:00,70.17,70.35,70.09,70.25,121804.0,62.6243,62.785,62.5529,62.6957,121804.0
2022-09-26 10:30:00,70.25,70.41,70.23,70.41,62125.0,62.6957,62.8385,62.6779,62.8385,62125.0
2022-09-26 10:35:00,70.42,70.44,70.32,70.34,40501.0,62.8475,62.8653,62.7582,62.7761,40501.0
2022-09-26 10:40:00,70.33,70.48,70.24,70.47,94718.0,62.7671,62.901,62.6868,62.8921,94718.0
2022-09-26 10:45:00,70.48,70.48,70.29,70.37,78298.0,62.901,62.901,62.7314,62.8028,78298.0
2022-09-26 10:50:00,70.37,70.58,70.36,70.58,44146.0,62.8028,62.9902,62.7939,62.9902,44146.0
2022-09-26 10:55:00,70.59,70.65,70.53,70.55,59406.0,62.9992,63.0527,62.9456,62.9635,59406.0
2022-09-26 11:00:00,70.55,70.73,70.54,70.66,74105.0,62.9635,63.1241,62.9545,63.0616,74105.0
2022-09-26 11:05:00,70.67,70.73,70.56,70.67,82018.0,63.0706,63.1241,62.9724,63.0706,82018.0
2022-09-26 11:10:00,70.66,70.7,70.57,70.69,75256.0,63.0616,63.0973,62.9813,63.0884,75256.0
2022-09-26 11:15:00,70.7,70.85,70.7,70.79,69581.0,63.0973,63.2312,63.0973,63.1777,69581.0
2022-09-26 11:20:00,70.78,70.79,70.59,70.6,53617.0,63.1687,63.1777,62.9992,63.0081,53617.0
2022-09-26 11:25:00,70.6,70.64,70.47,70.5,52360.0,63.0081,63.0438,62.8921,62.9189,52360.0
2022-09-26 11:30:00,70.49,70.57,70.44,70.44,61390.0,62.9099,62.9813,62.8653,62.8653,61390.0
2022-09-26 11:35:00,70.44,70.53,70.44,70.52,48654.0,62.8653,62.9456,62.8653,62.9367,48654.0
2022-09-26 11:40:00,70.52,70.58,70.47,70.47,55190.0,62.9367,62.9902,62.8921,62.8921,55190.0
2022-09-26 11:45:00,70.47,70.66,70.46,70.59,59794.0,62.8921,63.0616,62.8832,62.9992,59794.0
2022-09-26 11:50:00,70.59,70.6,70.48,70.52,43276.0,62.9992,63.0081,62.901,62.9367,43276.0
2022-09-26 11:55:00,70.53,70.63,70.5,70.58,50345.0,62.9456,63.0349,62.9189,62.9902,50345.0
2022-09-26 12:00:00,70.58,70.61,70.46,70.5,62346.0,62.9902,63.017,62.8832,62.9189,62346.0
2022-09-26 12:05:00,70.5,70.54,70.45,70.53,40443.0,62.9189,62.9545,62.8742,62.9456,40443.0
2022-09-26 12:10:00,70.54,70.54,70.41,70.41,39636.0,62.9545,62.9545,62.8385,62.8385,39636.0
2022-09-26 12:15:00,70.41,70.41,70.35,70.38,38658.0,62.8385,62.8385,62.785,62.8118,38658.0
2022-09-26 12:20:00,70.37,70.38,70.29,70.34,45781.0,62.8028,62.8118,62.7314,62.7761,45781.0
2022-09-26 12:25:00,70.34,70.37,70.28,70.28,50143.0,62.7761,62.8028,62.7225,62.7225,50143.0
2022-09-26 12:30:00,70.27,70.32,70.24,70.25,38730.0,62.7136,62.7582,62.6868,62.6957,38730.0
2022-09-26 12:35:00,70.25,70.27,70.18,70.22,35417.0,62.6957,62.7136,62.6333,62.669,35417.0
2022-09-26 12:40:00,70.22,70.28,70.17,70.28,46639.0,62.669,62.7225,62.6243,62.7225,46639.0
2022-09-26 12:45:00,70.27,70.39,70.22,70.38,62142.0,62.7136,62.8207,62.669,62.8118,62142.0
2022-09-26 12:50:00,70.37,70.41,70.33,70.39,37026.0,62.8028,62.8385,62.7671,62.8207,37026.0
2022-09-26 12:55:00,70.4,70.45,70.39,70.44,39284.0,62.8296,62.8742,62.8207,62.8653,39284.0
2022-09-26 13:00:00,70.44,70.45,70.33,70.33,48462.0,62.8653,62.8742,62.7671,62.7671,48462.0
2022-09-26 13:05:00,70.33,70.37,70.31,70.33,33984.0,62.7671,62.8028,62.7493,62.7671,33984.0
2022-09-26 13:10:00,70.32,70.33,70.1,70.12,90326.0,62.7582,62.7671,62.5619,62.5797,90326.0
2022-09-26 13:15:00,70.11,70.18,70.06,70.17,26183.0,62.5708,62.6333,62.5262,62.6243,26183.0
2022-09-26 13:20:00,70.17,70.19,70.02,70.05,51446.0,62.6243,62.6422,62.4905,62.5172,51446.0
2022-09-26 13:25:00,70.05,70.1,69.99,70.08,44716.0,62.5172,62.5619,62.4637,62.544,44716.0
2022-09-26 13:30:00,70.08,70.27,70.07,70.24,85324.0,62.544,62.7136,62.5351,62.6868,85324.0
2022-09-26 13:35:00,70.24,70.26,70.15,70.17,44652.0,62.6868,62.7047,62.6065,62.6243,44652.0
2022-09-26 13:40:00,70.18,70.18,70.05,70.06,49576.0,62.6333,62.6333,62.5172,62.5262,49576.0
2022-09-26 13:45:00,70.06,70.19,70.05,70.16,62257.0,62.5262,62.6422,62.5172,62.6154,62257.0
2022-09-26 13:50:00,70.16,70.22,70.11,70.18,47357.0,62.6154,62.669,62.5708,62.6333,47357.0
2022-09-26 13:55:00,70.19,70.19,70.07,70.07,48547.0,62.6422,62.6422,62.5351,62.5351,48547.0
2022-09-26 14:00:00,70.08,70.31,70.07,70.28,60075.0,62.544,62.7493,62.5351,62.7225,60075.0
2022-09-26 14:05:00,70.28,70.42,70.26,70.39,40367.0,62.7225,62.8475,62.7047,62.8207,40367.0
2022-09-26 14:10:00,70.4,70.46,70.38,70.44,33048.0,62.8296,62.8832,62.8118,62.8653,33048.0
2022-09-26 14:15:00,70.43,70.46,70.4,70.43,45911.0,62.8564,62.8832,62.8296,62.8564,45911.0
2022-09-26 14:20:00,70.42,70.43,70.32,70.34,33345.0,62.8475,62.8564,62.7582,62.7761,33345.0
2022-09-26 14:25:00,70.34,70.34,70.15,70.15,45031.0,62.7761,62.7761,62.6065,62.6065,45031.0
2022-09-26 14:30:00,70.15,70.22,70.11,70.21,59052.0,62.6065,62.669,62.5708,62.66,59052.0
2022-09-26 14:35:00,70.21,70.22,70.1,70.14,64994.0,62.66,62.669,62.5619,62.5976,64994.0
2022-09-26 14:40:00,70.14,70.16,70.09,70.15,43578.0,62.5976,62.6154,62.5529,62.6065,43578.0
2022-09-26 14:45:00,70.15,70.38,70.14,70.33,51297.0,62.6065,62.8118,62.5976,62.7671,51297.0
2022-09-26 14:50:00,70.33,70.4,70.31,70.38,45203.0,62.7671,62.8296,62.7493,62.8118,45203.0
2022-09-26 14:55:00,70.39,70.44,70.34,70.41,39298.0,62.8207,62.8653,62.7761,62.8385,39298.0
2022-09-26 15:00:00,70.42,70.52,70.4,70.41,65920.0,62.8475,62.9367,62.8296,62.8385,65920.0
2022-09-26 15:05:00,70.41,70.48,70.35,70.48,56696.0,62.8385,62.901,62.785,62.901,56696.0
2022-09-26 15:10:00,70.48,70.48,70.37,70.39,61564.0,62.901,62.901,62.8028,62.8207,61564.0
2022-09-26 15:15:00,70.38,70.49,70.29,70.46,66094.0,62.8118,62.9099,62.7314,62.8832,66094.0
2022-09-26 15:20:00,70.45,70.46,70.37,70.39,60658.0,62.8742,62.8832,62.8028,62.8207,60658.0
2022-09-26 15:25:00,70.38,70.43,70.34,70.38,67788.0,62.8118,62.8564,62.7761,62.8118,67788.0
2022-09-26 15:30:00,70.38,70.45,70.33,70.41,98193.0,62.8118,62.8742,62.7671,62.8385,98193.0
2022-09-26 15:35:00,70.41,70.51,70.26,70.33,110303.0,62.8385,62.9278,62.7047,62.7671,110303.0
2022-09-26 15:40:00,70.32,70.42,70.32,70.37,91970.0,62.7582,62.8475,62.7582,62.8028,91970.0
2022-09-26 15:45:00,70.36,70.42,70.3,70.37,115188.0,62.7939,62.8475,62.7404,62.8028,115188.0
2022-09-26 15:50:00,70.37,70.58,70.29,70.5,182701.0,62.8028,62.9902,62.7314,62.9189,182701.0
2022-09-26 15:55:00,70.49,70.49,70.16,70.18,565790.0,62.9099,62.9099,62.6154,62.6333,565790.0
2022-09-27 09:30:00,70.74,70.78,70.49,70.76,166427.0,63.133,63.1687,62.9099,63.1509,166427.0
2022-09-27 09:35:00,70.75,70.76,70.6,70.74,71305.0,63.142,63.1509,63.0081,63.133,71305.0
2022-09-27 09:40:00,70.74,71.2,70.74,71.19,98995.0,63.133,63.5436,63.133,63.5347,98995.0
2022-09-27 09:45:00,71.19,71.5,71.18,71.42,122015.0,63.5347,63.8113,63.5257,63.7399,122015.0
2022-09-27 09:50:00,71.43,71.46,71.18,71.19,106930.0,63.7488,63.7756,63.5257,63.5347,106930.0
2022-09-27 09:55:00,71.18,71.19,70.95,70.98,108629.0,63.5257,63.5347,63.3205,63.3472,108629.0
2022-09-27 10:00:00,70.98,71.1,70.84,70.92,333846.0,63.3472,63.4543,63.2223,63.2937,333846.0
2022-09-27 10:05:00,70.92,70.95,70.72,70.81,85189.0,63.2937,63.3205,63.1152,63.1955,85189.0
2022-09-27 10:10:00,70.81,70.86,70.73,70.76,85835.0,63.1955,63.2401,63.1241,63.1509,85835.0
2022-09-27 10:15:00,70.77,70.83,70.63,70.82,87996.0,63.1598,63.2134,63.0349,63.2044,87996.0
2022-09-27 10:20:00,70.81,71.14,70.75,71.13,64210.0,63.1955,63.49,63.142,63.4811,64210.0
2022-09-27 10:25:00,71.14,71.15,70.83,70.83,87624.0,63.49,63.499,63.2134,63.2134,87624.0
2022-09-27 10:30:00,70.84,71.03,70.79,70.92,87996.0,63.2223,63.3919,63.1777,63.2937,87996.0
2022-09-27 10:35:00,70.92,71.01,70.85,70.94,83997.0,63.2937,63.374,63.2312,63.3115,83997.0
2022-09-27 10:40:00,70.93,71.15,70.87,71.15,104098.0,63.3026,63.499,63.2491,63.499,104098.0
2022-09-27 10:45:00,71.15,71.27,71.12,71.15,58628.0,63.499,63.606,63.4722,63.499,58628.0
2022-09-27 10:50:00,71.15,71.18,71.08,71.09,56710.0,63.499,63.5257,63.4365,63.4454,56710.0
2022-09-27 10:55:00,71.09,71.09,70.89,70.89,57439.0,63.4454,63.4454,63.2669,63.2669,57439.0
2022-09-27 11:00:00,70.88,70.88,70.76,70.84,60110.0,63.258,63.258,63.1509,63.2223,60110.0
2022-09-27 11:05:00,70.85,70.92,70.82,70.91,57182.0,63.2312,63.2937,63.2044,63.2848,57182.0
2022-09-27 11:10:00,70.92,70.92,70.77,70.79,41085.0,63.2937,63.2937,63.1598,63.1777,41085.0
2022-09-27 11:15:00,70.8,70.84,70.74,70.81,59953.0,63.1866,63.2223,63.133,63.1955,59953.0
2022-09-27 11:20:00,70.82,70.89,70.73,70.74,56211.0,63.2044,63.2669,63.1241,63.133,56211.0
2022-09-27 11:25:00,70.74,70.76,70.63,70.68,69115.0,63.133,63.1509,63.0349,63.0795,69115.0
2022-09-27 11:30:00,70.67,70.78,70.65,70.72,80742.0,63.0706,63.1687,63.0527,63.1152,80742.0
2022-09-27 11:35:00,70.72,70.77,70.68,70.74,62673.0,63.1152,63.1598,63.0795,63.133,62673.0
2022-09-27 11:40:00,70.74,70.85,70.74,70.81,57858.0,63.133,63.2312,63.133,63.1955,57858.0
2022-09-27 11:45:00,70.81,70.85,70.64,70.66,67796.0,63.1955,63.2312,63.0438,63.0616,67796.0
2022-09-27 11:50:00,70.64,70.71,70.57,70.59,75721.0,63.0438,63.1063,62.9813,62.9992,75721.0
2022-09-27 11:55:00,70.58,70.66,70.5,70.58,51778.0,62.9902,63.0616,62.9189,62.9902,51778.0
2022-09-27 12:00:00,70.56,70.65,70.56,70.62,61763.0,62.9724,63.0527,62.9724,63.0259,61763.0
2022-09-27 12:05:00,70.62,70.63,70.47,70.53,64035.0,63.0259,63.0349,62.8921,62.9456,64035.0
2022-09-27 12:10:00,70.53,70.54,70.34,70.48,75968.0,62.9456,62.9545,62.7761,62.901,75968.0
2022-09-27 12:15:00,70.49,70.5,70.25,70.25,70296.0,62.9099,62.9189,62.6957,62.6957,70296.0
2022-09-27 12:20:00,70.24,70.38,70.22,70.34,54017.0,62.6868,62.8118,62.669,62.7761,54017.0
2022-09-27 12:25:00,70.33,70.38,70.3,70.32,46441.0,62.7671,62.8118,62.7404,62.7582,46441.0
2022-09-27 12:30:00,70.32,70.45,70.32,70.4,46897.0,62.7582,62.8742,62.7582,62.8296,46897.0
2022-09-27 12:35:00,70.4,70.43,70.27,70.28,54863.0,62.8296,62.8564,62.7136,62.7225,54863.0
2022-09-27 12:40:00,70.28,70.42,70.27,70.39,56252.0,62.7225,62.8475,62.7136,62.8207,56252.0
2022-09-27 12:45:00,70.38,70.51,70.37,70.51,61004.0,62.8118,62.9278,62.8028,62.9278,61004.0
2022-09-27 12:50:00,70.51,70.53,70.34,70.51,60596.0,62.9278,62.9456,62.7761,62.9278,60596.0
2022-09-27 12:55:00,70.5,70.5,70.42,70.44,50175.0,62.9189,62.9189,62.8475,62.8653,50175.0
2022-09-27 13:00:00,70.44,70.45,70.32,70.34,83438.0,62.8653,62.8742,62.7582,62.7761,83438.0
2022-09-27 13:05:00,70.34,70.48,70.31,70.42,63244.0,62.7761,62.901,62.7493,62.8475,63244.0
2022-09-27 13:10:00,70.42,70.56,70.4,70.56,59115.0,62.8475,62.9724,62.8296,62.9724,59115.0
2022-09-27 13:15:00,70.56,70.68,70.56,70.61,58078.0,62.9724,63.0795,62.9724,63.017,58078.0
2022-09-27 13:20:00,70.62,70.62,70.52,70.58,60261.0,63.0259,63.0259,62.9367,62.9902,60261.0
2022-09-27 13:25:00,70.58,70.72,70.58,70.67,67205.0,62.9902,63.1152,62.9902,63.0706,67205.0
2022-09-27 13:30:00,70.68,70.75,70.65,70.72,82096.0,63.0795,63.142,63.0527,63.1152,82096.0
2022-09-27 13:35:00,70.72,70.75,70.64,70.73,101970.0,63.1152,63.142,63.0438,63.1241,101970.0
2022-09-27 13:40:00,70.74,70.75,70.59,70.69,77952.0,63.133,63.142,62.9992,63.0884,77952.0
2022-09-27 13:45:00,70.69,70.71,70.61,70.61,111537.0,63.0884,63.1063,63.017,63.017,111537.0
2022-09-27 13:50:00,70.6,70.7,70.58,70.67,74826.0,63.0081,63.0973,62.9902,63.0706,74826.0
2022-09-27 13:55:00,70.67,70.68,70.56,70.68,71285.0,63.0706,63.0795,62.9724,63.0795,71285.0
2022-09-27 14:00:00,70.67,70.85,70.66,70.84,80175.0,63.0706,63.2312,63.0616,63.2223,80175.0
2022-09-27 14:05:00,70.84,70.9,70.81,70.83,76737.0,63.2223,63.2758,63.1955,63.2134,76737.0
2022-09-27 14:10:00,70.84,70.93,70.81,70.83,77113.0,63.2223,63.3026,63.1955,63.2134,77113.0
2022-09-27 14:15:00,70.83,70.85,70.75,70.78,72562.0,63.2134,63.2312,63.142,63.1687,72562.0
2022-09-27 14:20:00,70.78,70.82,70.67,70.73,70397.0,63.1687,63.2044,63.0706,63.1241,70397.0
2022-09-27 14:25:00,70.73,70.73,70.6,70.64,74466.0,63.1241,63.1241,63.0081,63.0438,74466.0
2022-09-27 14:30:00,70.65,70.68,70.6,70.66,75703.0,63.0527,63.0795,63.0081,63.0616,75703.0
2022-09-27 14:35:00,70.65,70.66,70.41,70.56,257284.0,63.0527,63.0616,62.8385,62.9724,257284.0
2022-09-27 14:40:00,70.56,70.67,70.5,70.56,340300.0,62.9724,63.0706,62.9189,62.9724,340300.0
2022-09-27 14:45:00,70.57,70.71,70.48,70.67,145405.0,62.9813,63.1063,62.901,63.0706,145405.0
2022-09-27 14:50:00,70.66,70.73,70.6,70.65,90472.0,63.0616,63.1241,63.0081,63.0527,90472.0
2022-09-27 14:55:00,70.65,70.7,70.63,70.69,94913.0,63.0527,63.0973,63.0349,63.0884,94913.0
2022-09-27 15:00:00,70.69,70.69,70.41,70.59,104038.0,63.0884,63.0884,62.8385,62.9992,104038.0
2022-09-27 15:05:00,70.59,70.59,70.49,70.55,72279.0,62.9992,62.9992,62.9099,62.9635,72279.0
2022-09-27 15:10:00,70.55,70.55,70.43,70.47,76630.0,62.9635,62.9635,62.8564,62.8921,76630.0
2022-09-27 15:15:00,70.46,70.49,70.38,70.45,102195.0,62.8832,62.9099,62.8118,62.8742,102195.0
2022-09-27 15:20:00,70.44,70.48,70.4,70.44,111671.0,62.8653,62.901,62.8296,62.8653,111671.0
2022-09-27 15:25:00,70.44,70.48,70.41,70.45,98064.0,62.8653,62.901,62.8385,62.8742,98064.0
2022-09-27 15:30:00,70.45,70.46,70.29,70.36,115011.0,62.8742,62.8832,62.7314,62.7939,115011.0
2022-09-27 15:35:00,70.36,70.44,70.2,70.23,130662.0,62.7939,62.8653,62.6511,62.6779,130662.0
2022-09-27 15:40:00,70.23,70.35,70.19,70.32,137060.0,62.6779,62.785,62.6422,62.7582,137060.0
2022-09-27 15:45:00,70.31,70.34,70.27,70.31,170551.0,62.7493,62.7761,62.7136,62.7493,170551.0
2022-09-27 15:50:00,70.3,70.39,70.28,70.34,221977.0,62.7404,62.8207,62.7225,62.7761,221977.0
2022-09-27 15:55:00,70.34,70.45,70.26,70.36,671759.0,62.7761,62.8742,62.7047,62.7939,671759.0
2022-09-28 09:30:00,71.07,71.56,71.02,71.23,358893.0,63.4276,63.8649,63.3829,63.5704,358893.0
2022-09-28 09:35:00,71.25,71.49,71.15,71.46,138769.0,63.5882,63.8024,63.499,63.7756,138769.0
2022-09-28 09:40:00,71.45,71.6,71.35,71.56,212279.0,63.7667,63.9006,63.6774,63.8649,212279.0
2022-09-28 09:45:00,71.58,71.74,71.38,71.43,255105.0,63.8827,64.0255,63.7042,63.7488,255105.0
2022-09-28 09:50:00,71.42,71.55,71.36,71.5,165165.0,63.7399,63.8559,63.6864,63.8113,165165.0
2022-09-28 09:55:00,71.51,71.52,71.27,71.31,165525.0,63.8202,63.8292,63.606,63.6417,165525.0
2022-09-28 10:00:00,71.31,71.52,71.2,71.28,130851.0,63.6417,63.8292,63.5436,63.615,130851.0
2022-09-28 10:05:00,71.28,71.28,71.11,71.22,93222.0,63.615,63.615,63.4633,63.5614,93222.0
2022-09-28 10:10:00,71.23,71.36,71.17,71.28,82499.0,63.5704,63.6864,63.5168,63.615,82499.0
2022-09-28 10:15:00,71.29,71.29,71.11,71.17,137176.0,63.6239,63.6239,63.4633,63.5168,137176.0
2022-09-28 10:20:00,71.19,71.34,71.05,71.32,70399.0,63.5347,63.6685,63.4097,63.6507,70399.0
2022-09-28 10:25:00,71.32,71.52,71.22,71.37,116551.0,63.6507,63.8292,63.5614,63.6953,116551.0
2022-09-28 10:30:00,71.36,71.41,71.27,71.37,102232.0,63.6864,63.731,63.606,63.6953,102232.0
2022-09-28 10:35:00,71.38,71.61,71.3,71.32,225852.0,63.7042,63.9095,63.6328,63.6507,225852.0
2022-09-28 10:40:00,71.32,71.6,71.3,71.48,294596.0,63.6507,63.9006,63.6328,63.7935,294596.0
2022-09-28 10:45:00,71.47,71.73,71.46,71.73,81529.0,63.7845,64.0166,63.7756,64.0166,81529.0
2022-09-28 10:50:00,71.72,71.74,71.52,71.59,139854.0,64.0077,64.0255,63.8292,63.8916,139854.0
2022-09-28 10:55:00,71.59,71.79,71.58,71.77,135053.0,63.8916,64.0701,63.8827,64.0523,135053.0
2022-09-28 11:00:00,71.78,71.87,71.75,71.81,102463.0,64.0612,64.1415,64.0344,64.088,102463.0
2022-09-28 11:05:00,71.81,71.85,71.68,71.73,116842.0,64.088,64.1237,63.972,64.0166,116842.0
2022-09-28 11:10:00,71.73,71.8,71.63,71.69,125847.0,64.0166,64.0791,63.9273,63.9809,125847.0
2022-09-28 11:15:00,71.68,71.72,71.49,71.51,116558.0,63.972,64.0077,63.8024,63.8202,116558.0
2022-09-28 11:20:00,71.51,71.67,71.5,71.65,61352.0,63.8202,63.963,63.8113,63.9452,61352.0
2022-09-28 11:25:00,71.65,71.65,71.45,71.47,74733.0,63.9452,63.9452,63.7667,63.7845,74733.0
2022-09-28 11:30:00,71.48,71.53,71.43,71.51,59868.0,63.7935,63.8381,63.7488,63.8202,59868.0
2022-09-28 11:35:00,71.5,71.57,71.4,71.43,65358.0,63.8113,63.8738,63.7221,63.7488,65358.0
2022-09-28 11:40:00,71.42,71.5,71.33,71.47,36766.0,63.7399,63.8113,63.6596,63.7845,36766.0
2022-09-28 11:45:00,71.47,71.47,71.34,71.45,61161.0,63.7845,63.7845,63.6685,63.7667,61161.0
2022-09-28 11:50:00,71.46,71.51,71.41,71.49,44605.0,63.7756,63.8202,63.731,63.8024,44605.0
2022-09-28 11:55:00,71.51,71.57,71.44,71.45,43537.0,63.8202,63.8738,63.7578,63.7667,43537.0
2022-09-28 12:00:00,71.45,71.53,71.38,71.47,50556.0,63.7667,63.8381,63.7042,63.7845,50556.0
2022-09-28 12:05:00,71.48,71.48,71.35,71.37,44786.0,63.7935,63.7935,63.6774,63.6953,44786.0
2022-09-28 12:10:00,71.38,71.42,71.28,71.38,53961.0,63.7042,63.7399,63.615,63.7042,53961.0
2022-09-28 12:15:00,71.38,71.51,71.37,71.5,52353.0,63.7042,63.8202,63.6953,63.8113,52353.0
2022-09-28 12:20:00,71.49,71.59,71.49,71.57,43346.0,63.8024,63.8916,63.8024,63.8738,43346.0
2022-09-28 12:25:00,71.57,71.61,71.52,71.6,46161.0,63.8738,63.9095,63.8292,63.9006,46161.0
2022-09-28 12:30:00,71.6,71.71,71.58,71.7,43196.0,63.9006,63.9987,63.8827,63.9898,43196.0
2022-09-28 12:35:00,71.7,71.76,71.68,71.7,34136.0,63.9898,64.0434,63.972,63.9898,34136.0
2022-09-28 12:40:00,71.71,71.72,71.63,71.72,67486.0,63.9987,64.0077,63.9273,64.0077,67486.0
2022-09-28 12:45:00,71.73,71.81,71.68,71.81,80428.0,64.0166,64.088,63.972,64.088,80428.0
2022-09-28 12:50:00,71.81,71.84,71.76,71.79,43430.0,64.088,64.1148,64.0434,64.0701,43430.0
2022-09-28 12:55:00,71.79,71.83,71.69,71.7,43554.0,64.0701,64.1058,63.9809,63.9898,43554.0
2022-09-28 13:00:00,71.71,71.73,71.64,71.68,60714.0,63.9987,64.0166,63.9363,63.972,60714.0
2022-09-28 13:05:00,71.69,71.81,71.67,71.78,56573.0,63.9809,64.088,63.963,64.0612,56573.0
2022-09-28 13:10:00,71.77,71.9,71.73,71.9,58855.0,64.0523,64.1683,64.0166,64.1683,58855.0
2022-09-28 13:15:00,71.9,71.95,71.87,71.95,74089.0,64.1683,64.2129,64.1415,64.2129,74089.0
2022-09-28 13:20:00,71.95,71.95,71.79,71.8,45117.0,64.2129,64.2129,64.0701,64.0791,45117.0
2022-09-28 13:25:00,71.79,71.79,71.69,71.72,38443.0,64.0701,64.0701,63.9809,64.0077,38443.0
2022-09-28 13:30:00,71.71,71.76,71.69,71.75,41752.0,63.9987,64.0434,63.9809,64.0344,41752.0
2022-09-28 13:35:00,71.74,71.82,71.72,71.82,51277.0,64.0255,64.0969,64.0077,64.0969,51277.0
2022-09-28 13:40:00,71.8,71.81,71.75,71.8,40520.0,64.0791,64.088,64.0344,64.0791,40520.0
2022-09-28 13:45:00,71.8,71.82,71.64,71.65,71242.0,64.0791,64.0969,63.9363,63.9452,71242.0
2022-09-28 13:50:00,71.65,71.66,71.59,71.65,37878.0,63.9452,63.9541,63.8916,63.9452,37878.0
2022-09-28 13:55:00,71.65,71.71,71.6,71.68,41474.0,63.9452,63.9987,63.9006,63.972,41474.0
2022-09-28 14:00:00,71.68,71.76,71.68,71.75,38689.0,63.972,64.0434,63.972,64.0344,38689.0
2022-09-28 14:05:00,71.75,71.78,71.71,71.73,52817.0,64.0344,64.0612,63.9987,64.0166,52817.0
2022-09-28 14:10:00,71.73,71.74,71.65,71.67,38688.0,64.0166,64.0255,63.9452,63.963,38688.0
2022-09-28 14:15:00,71.67,71.68,71.58,71.63,46639.0,63.963,63.972,63.8827,63.9273,46639.0
2022-09-28 14:20:00,71.62,71.62,71.54,71.54,47190.0,63.9184,63.9184,63.847,63.847,47190.0
2022-09-28 14:25:00,71.54,71.54,71.48,71.54,69689.0,63.847,63.847,63.7935,63.847,69689.0
2022-09-28 14:30:00,71.54,71.69,71.53,71.69,58077.0,63.847,63.9809,63.8381,63.9809,58077.0
2022-09-28 14:35:00,71.69,71.74,71.65,71.69,61897.0,63.9809,64.0255,63.9452,63.9809,61897.0
2022-09-28 14:40:00,71.69,71.69,71.62,71.67,110883.0,63.9809,63.9809,63.9184,63.963,110883.0
2022-09-28 14:45:00,71.67,71.76,71.6,71.75,65941.0,63.963,64.0434,63.9006,64.0344,65941.0
2022-09-28 14:50:00,71.75,71.79,71.74,71.75,52833.0,64.0344,64.0701,64.0255,64.0344,52833.0
2022-09-28 14:55:00,71.74,71.82,71.72,71.76,58694.0,64.0255,64.0969,64.0077,64.0434,58694.0
2022-09-28 15:00:00,71.76,71.94,71.74,71.92,73475.0,64.0434,64.204,64.0255,64.1862,73475.0
2022-09-28 15:05:00,71.92,71.99,71.88,71.89,122558.0,64.1862,64.2486,64.1505,64.1594,122558.0
2022-09-28 15:10:00,71.88,71.88,71.8,71.84,65879.0,64.1505,64.1505,64.0791,64.1148,65879.0
2022-09-28 15:15:00,71.84,71.93,71.84,71.9,80740.0,64.1148,64.1951,64.1148,64.1683,80740.0
2022-09-28 15:20:00,71.9,71.96,71.89,71.95,93088.0,64.1683,64.2219,64.1594,64.2129,93088.0
2022-09-28 15:25:00,71.95,72.03,71.94,71.96,143951.0,64.2129,64.2843,64.204,64.2219,143951.0
2022-09-28 15:30:00,71.97,72.06,71.95,72.0,185771.0,64.2308,64.3111,64.2129,64.2576,185771.0
2022-09-28 15:35:00,72.0,72.04,71.93,71.94,124711.0,64.2576,64.2932,64.1951,64.204,124711.0
2022-09-28 15:40:00,71.94,72.0,71.91,71.99,184036.0,64.204,64.2576,64.1772,64.2486,184036.0
2022-09-28 15:45:00,72.0,72.04,71.92,72.01,185261.0,64.2576,64.2932,64.1862,64.2665,185261.0
2022-09-28 15:50:00,72.01,72.07,71.89,71.97,370031.0,64.2665,64.32,64.1594,64.2308,370031.0
2022-09-28 15:55:00,71.98,72.08,71.93,72.06,979013.0,64.2397,64.3289,64.1951,64.3111,979013.0
2022-09-29 09:30:00,72.14,72.61,72.02,72.26,184190.0,64.3825,64.802,64.2754,64.4896,184190.0
2022-09-29 09:35:00,72.26,72.29,71.93,71.95,75723.0,64.4896,64.5164,64.1951,64.2129,75723.0
2022-09-29 09:40:00,71.95,72.14,71.8,72.1,110710.0,64.2129,64.3825,64.0791,64.3468,110710.0
2022-09-29 09:45:00,72.1,72.33,72.06,72.25,90010.0,64.3468,64.5521,64.3111,64.4807,90010.0
2022-09-29 09:50:00,72.25,72.34,72.21,72.3,58555.0,64.4807,64.561,64.445,64.5253,58555.0
2022-09-29 09:55:00,72.31,72.33,71.98,71.99,161469.0,64.5342,64.5521,64.2397,64.2486,161469.0
2022-09-29 10:00:00,72.0,72.01,71.76,71.84,169939.0,64.2576,64.2665,64.0434,64.1148,169939.0
2022-09-29 10:05:00,71.84,71.87,71.64,71.69,115316.0,64.1148,64.1415,63.9363,63.9809,115316.0
2022-09-29 10:10:00,71.69,71.83,71.66,71.74,77123.0,63.9809,64.1058,63.9541,64.0255,77123.0
2022-09-29 10:15:00,71.74,71.8,71.55,71.57,189603.0,64.0255,64.0791,63.8559,63.8738,189603.0
2022-09-29 10:20:00,71.58,71.7,71.58,71.6,55307.0,63.8827,63.9898,63.8827,63.9006,55307.0
2022-09-29 10:25:00,71.61,71.66,71.56,71.62,88206.0,63.9095,63.9541,63.8649,63.9184,88206.0
2022-09-29 10:30:00,71.62,71.81,71.6,71.69,67062.0,63.9184,64.088,63.9006,63.9809,67062.0
2022-09-29 10:35:00,71.68,71.74,71.6,71.66,143861.0,63.972,64.0255,63.9006,63.9541,143861.0
2022-09-29 10:40:00,71.65,71.79,71.59,71.71,143704.0,63.9452,64.0701,63.8916,63.9987,143704.0
2022-09-29 10:45:00,71.7,71.75,71.63,71.66,46158.0,63.9898,64.0344,63.9273,63.9541,46158.0
2022-09-29 10:50:00,71.67,71.82,71.67,71.75,51646.0,63.963,64.0969,63.963,64.0344,51646.0
2022-09-29 10:55:00,71.76,71.86,71.73,71.8,54366.0,64.0434,64.1326,64.0166,64.0791,54366.0
2022-09-29 11:00:00,71.79,71.83,71.74,71.76,44448.0,64.0701,64.1058,64.0255,64.0434,44448.0
2022-09-29 11:05:00,71.77,71.95,71.73,71.91,43649.0,64.0523,64.2129,64.0166,64.1772,43649.0
2022-09-29 11:10:00,71.91,71.91,71.77,71.86,61419.0,64.1772,64.1772,64.0523,64.1326,61419.0
2022-09-29 11:15:00,71.87,71.97,71.86,71.97,59693.0,64.1415,64.2308,64.1326,64.2308,59693.0
2022-09-29 11:20:00,71.96,71.97,71.71,71.74,64208.0,64.2219,64.2308,63.9987,64.0255,64208.0
2022-09-29 11:25:00,71.74,71.78,71.67,71.72,144124.0,64.0255,64.0612,63.963,64.0077,144124.0
2022-09-29 11:30:00,71.73,71.92,71.69,71.9,56506.0,64.0166,64.1862,63.9809,64.1683,56506.0
2022-09-29 11:35:00,71.91,71.97,71.86,71.88,36152.0,64.1772,64.2308,64.1326,64.1505,36152.0
2022-09-29 11:40:00,71.87,71.95,71.81,71.94,53982.0,64.1415,64.2129,64.088,64.204,53982.0
2022-09-29 11:45:00,71.93,71.99,71.86,71.94,41691.0,64.1951,64.2486,64.1326,64.204,41691.0
2022-09-29 11:50:00,71.93,72.06,71.88,72.02,47532.0,64.1951,64.3111,64.1505,64.2754,47532.0
2022-09-29 11:55:00,72.03,72.08,71.93,71.94,49802.0,64.2843,64.3289,64.1951,64.204,49802.0
2022-09-29 12:00:00,71.91,71.92,71.85,71.9,42874.0,64.1772,64.1862,64.1237,64.1683,42874.0
2022-09-29 12:05:00,71.9,71.98,71.87,71.97,42418.0,64.1683,64.2397,64.1415,64.2308,42418.0
2022-09-29 12:10:00,71.96,71.99,71.9,71.92,45310.0,64.2219,64.2486,64.1683,64.1862,45310.0
2022-09-29 12:15:00,71.92,71.97,71.86,71.91,48134.0,64.1862,64.2308,64.1326,64.1772,48134.0
2022-09-29 12:20:00,71.9,71.98,71.88,71.95,41688.0,64.1683,64.2397,64.1505,64.2129,41688.0
2022-09-29 12:25:00,71.95,71.98,71.88,71.9,36852.0,64.2129,64.2397,64.1505,64.1683,36852.0
2022-09-29 12:30:00,71.9,72.0,71.87,71.99,46564.0,64.1683,64.2576,64.1415,64.2486,46564.0
2022-09-29 12:35:00,71.98,72.0,71.93,71.93,54015.0,64.2397,64.2576,64.1951,64.1951,54015.0
2022-09-29 12:40:00,71.93,71.95,71.83,71.95,28087.0,64.1951,64.2129,64.1058,64.2129,28087.0
2022-09-29 12:45:00,71.95,71.97,71.87,71.89,33972.0,64.2129,64.2308,64.1415,64.1594,33972.0
2022-09-29 12:50:00,71.88,71.91,71.81,71.83,36062.0,64.1505,64.1772,64.088,64.1058,36062.0
2022-09-29 12:55:00,71.84,71.86,71.77,71.81,87585.0,64.1148,64.1326,64.0523,64.088,87585.0
2022-09-29 13:00:00,71.81,71.84,71.74,71.8,115262.0,64.088,64.1148,64.0255,64.0791,115262.0
2022-09-29 13:05:00,71.8,71.85,71.75,71.84,121841.0,64.0791,64.1237,64.0344,64.1148,121841.0
2022-09-29 13:10:00,71.84,71.88,71.79,71.84,130676.0,64.1148,64.1505,64.0701,64.1148,130676.0
2022-09-29 13:15:00,71.84,71.93,71.82,71.9,217972.0,64.1148,64.1951,64.0969,64.1683,217972.0
2022-09-29 13:20:00,71.9,71.96,71.78,71.81,114265.0,64.1683,64.2219,64.0612,64.088,114265.0
2022-09-29 13:25:00,71.81,71.81,71.69,71.69,42441.0,64.088,64.088,63.9809,63.9809,42441.0
2022-09-29 13:30:00,71.68,71.84,71.63,71.83,54698.0,63.972,64.1148,63.9273,64.1058,54698.0
2022-09-29 13:35:00,71.82,71.85,71.75,71.76,52929.0,64.0969,64.1237,64.0344,64.0434,52929.0
2022-09-29 13:40:00,71.75,71.78,71.71,71.72,39719.0,64.0344,64.0612,63.9987,64.0077,39719.0
2022-09-29 13:45:00,71.71,71.76,71.7,71.75,31875.0,63.9987,64.0434,63.9898,64.0344,31875.0
2022-09-29 13:50:00,71.75,71.77,71.59,71.61,58222.0,64.0344,64.0523,63.8916,63.9095,58222.0
2022-09-29 13:55:00,71.6,71.61,71.45,71.45,68849.0,63.9006,63.9095,63.7667,63.7667,68849.0
2022-09-29 14:00:00,71.45,71.45,71.29,71.33,92268.0,63.7667,63.7667,63.6239,63.6596,92268.0
2022-09-29 14:05:00,71.33,71.39,71.32,71.34,77977.0,63.6596,63.7131,63.6507,63.6685,77977.0
2022-09-29 14:10:00,71.34,71.35,71.3,71.31,40415.0,63.6685,63.6774,63.6328,63.6417,40415.0
2022-09-29 14:15:00,71.3,71.31,71.21,71.21,59937.0,63.6328,63.6417,63.5525,63.5525,59937.0
2022-09-29 14:20:00,71.21,71.28,71.21,71.25,54595.0,63.5525,63.615,63.5525,63.5882,54595.0
2022-09-29 14:25:00,71.25,71.36,71.25,71.35,71170.0,63.5882,63.6864,63.5882,63.6774,71170.0
2022-09-29 14:30:00,71.35,71.38,71.2,71.23,80208.0,63.6774,63.7042,63.5436,63.5704,80208.0
2022-09-29 14:35:00,71.23,71.31,71.17,71.25,59200.0,63.5704,63.6417,63.5168,63.5882,59200.0
2022-09-29 14:40:00,71.25,71.27,71.21,71.23,56803.0,63.5882,63.606,63.5525,63.5704,56803.0
2022-09-29 14:45:00,71.24,71.33,71.23,71.28,52261.0,63.5793,63.6596,63.5704,63.615,52261.0
2022-09-29 14:50:00,71.28,71.3,71.21,71.27,56624.0,63.615,63.6328,63.5525,63.606,56624.0
2022-09-29 14:55:00,71.28,71.32,71.25,71.26,72016.0,63.615,63.6507,63.5882,63.5971,72016.0
2022-09-29 15:00:00,71.26,71.38,71.24,71.36,56520.0,63.5971,63.7042,63.5793,63.6864,56520.0
2022-09-29 15:05:00,71.37,71.46,71.35,71.45,145728.0,63.6953,63.7756,63.6774,63.7667,145728.0
2022-09-29 15:10:00,71.45,71.46,71.31,71.34,138504.0,63.7667,63.7756,63.6417,63.6685,138504.0
2022-09-29 15:15:00,71.34,71.44,71.29,71.42,92154.0,63.6685,63.7578,63.6239,63.7399,92154.0
2022-09-29 15:20:00,71.42,71.57,71.41,71.49,123911.0,63.7399,63.8738,63.731,63.8024,123911.0
2022-09-29 15:25:00,71.48,71.49,71.38,71.41,103737.0,63.7935,63.8024,63.7042,63.731,103737.0
2022-09-29 15:30:00,71.41,71.71,71.4,71.62,100183.0,63.731,63.9987,63.7221,63.9184,100183.0
2022-09-29 15:35:00,71.62,71.73,71.56,71.66,109376.0,63.9184,64.0166,63.8649,63.9541,109376.0
2022-09-29 15:40:00,71.66,71.7,71.52,71.62,76047.0,63.9541,63.9898,63.8292,63.9184,76047.0
2022-09-29 15:45:00,71.62,71.66,71.56,71.61,131719.0,63.9184,63.9541,63.8649,63.9095,131719.0
2022-09-29 15:50:00,71.61,71.78,71.57,71.75,377334.0,63.9095,64.0612,63.8738,64.0344,377334.0
2022-09-29 15:55:00,71.75,71.81,71.65,71.72,494075.0,64.0344,64.088,63.9452,64.0077,494075.0
2022-09-30 09:30:00,71.78,72.11,71.6,71.62,179590.0,64.0612,64.3557,63.9006,63.9184,179590.0
2022-09-30 09:35:00,71.58,71.75,71.41,71.51,84844.0,63.8827,64.0344,63.731,63.8202,84844.0
2022-09-30 09:40:00,71.51,71.63,71.38,71.55,121528.0,63.8202,63.9273,63.7042,63.8559,121528.0
2022-09-30 09:45:00,71.54,71.67,71.29,71.29,117595.0,63.847,63.963,63.6239,63.6239,117595.0
2022-09-30 09:50:00,71.28,71.44,71.2,71.31,203189.0,63.615,63.7578,63.5436,63.6417,203189.0
2022-09-30 09:55:00,71.34,71.65,71.34,71.64,45127.0,63.6685,63.9452,63.6685,63.9363,45127.0
2022-09-30 10:00:00,71.64,71.68,71.32,71.39,78629.0,63.9363,63.972,63.6507,63.7131,78629.0
2022-09-30 10:05:00,71.39,71.49,71.1,71.12,62952.0,63.7131,63.8024,63.4543,63.4722,62952.0
2022-09-30 10:10:00,71.13,71.31,71.13,71.25,41499.0,63.4811,63.6417,63.4811,63.5882,41499.0
2022-09-30 10:15:00,71.26,71.27,71.02,71.11,48804.0,63.5971,63.606,63.3829,63.4633,48804.0
2022-09-30 10:20:00,71.11,71.41,71.05,71.38,123162.0,63.4633,63.731,63.4097,63.7042,123162.0
2022-09-30 10:25:00,71.38,71.43,71.24,71.4,51649.0,63.7042,63.7488,63.5793,63.7221,51649.0
2022-09-30 10:30:00,71.41,71.56,71.38,71.5,70703.0,63.731,63.8649,63.7042,63.8113,70703.0
2022-09-30 10:35:00,71.51,71.61,71.44,71.61,79045.0,63.8202,63.9095,63.7578,63.9095,79045.0
2022-09-30 10:40:00,71.61,71.65,71.56,71.6,44621.0,63.9095,63.9452,63.8649,63.9006,44621.0
2022-09-30 10:45:00,71.61,71.72,71.6,71.69,63672.0,63.9095,64.0077,63.9006,63.9809,63672.0
2022-09-30 10:50:00,71.7,71.73,71.54,71.58,51613.0,63.9898,64.0166,63.847,63.8827,51613.0
2022-09-30 10:55:00,71.58,71.6,71.48,71.51,30017.0,63.8827,63.9006,63.7935,63.8202,30017.0
2022-09-30 11:00:00,71.51,71.6,71.46,71.58,55036.0,63.8202,63.9006,63.7756,63.8827,55036.0
2022-09-30 11:05:00,71.58,71.68,71.5,71.67,44362.0,63.8827,63.972,63.8113,63.963,44362.0
2022-09-30 11:10:00,71.65,71.78,71.63,71.69,44759.0,63.9452,64.0612,63.9273,63.9809,44759.0
2022-09-30 11:15:00,71.7,71.79,71.7,71.73,53178.0,63.9898,64.0701,63.9898,64.0166,53178.0
2022-09-30 11:20:00,71.73,71.81,71.71,71.73,37449.0,64.0166,64.088,63.9987,64.0166,37449.0
2022-09-30 11:25:00,71.72,71.83,71.69,71.77,85106.0,64.0077,64.1058,63.9809,64.0523,85106.0
2022-09-30 11:30:00,71.78,71.94,71.77,71.92,135561.0,64.0612,64.204,64.0523,64.1862,135561.0
2022-09-30 11:35:00,71.9,71.95,71.85,71.91,89022.0,64.1683,64.2129,64.1237,64.1772,89022.0
2022-09-30 11:40:00,71.92,71.93,71.74,71.74,222308.0,64.1862,64.1951,64.0255,64.0255,222308.0
2022-09-30 11:45:00,71.74,71.95,71.74,71.91,166709.0,64.0255,64.2129,64.0255,64.1772,166709.0
2022-09-30 11:50:00,71.91,71.96,71.83,71.84,101001.0,64.1772,64.2219,64.1058,64.1148,101001.0
2022-09-30 11:55:00,71.83,71.89,71.73,71.78,69338.0,64.1058,64.1594,64.0166,64.0612,69338.0
2022-09-30 12:00:00,71.78,71.8,71.67,71.68,60459.0,64.0612,64.0791,63.963,63.972,60459.0
2022-09-30 12:05:00,71.69,71.75,71.56,71.57,78804.0,63.9809,64.0344,63.8649,63.8738,78804.0
2022-09-30 12:10:00,71.57,71.62,71.53,71.57,42214.0,63.8738,63.9184,63.8381,63.8738,42214.0
2022-09-30 12:15:00,71.58,71.92,71.56,71.84,127557.0,63.8827,64.1862,63.8649,64.1148,127557.0
2022-09-30 12:20:00,71.83,71.95,71.78,71.84,132133.0,64.1058,64.2129,64.0612,64.1148,132133.0
2022-09-30 12:25:00,71.83,71.92,71.8,71.84,55116.0,64.1058,64.1862,64.0791,64.1148,55116.0
2022-09-30 12:30:00,71.84,71.92,71.83,71.9,41983.0,64.1148,64.1862,64.1058,64.1683,41983.0
2022-09-30 12:35:00,71.89,71.95,71.88,71.9,42343.0,64.1594,64.2129,64.1505,64.1683,42343.0
2022-09-30 12:40:00,71.91,71.94,71.86,71.86,49909.0,64.1772,64.204,64.1326,64.1326,49909.0
2022-09-30 12:45:00,71.86,71.87,71.62,71.66,45008.0,64.1326,64.1415,63.9184,63.9541,45008.0
2022-09-30 12:50:00,71.66,71.67,71.54,71.56,39724.0,63.9541,63.963,63.847,63.8649,39724.0
2022-09-30 12:55:00,71.57,71.72,71.57,71.67,37013.0,63.8738,64.0077,63.8738,63.963,37013.0
2022-09-30 13:00:00,71.66,71.66,71.51,71.53,41746.0,63.9541,63.9541,63.8202,63.8381,41746.0
2022-09-30 13:05:00,71.54,71.62,71.52,71.54,30528.0,63.847,63.9184,63.8292,63.847,30528.0
2022-09-30 13:10:00,71.55,71.58,71.41,71.44,39963.0,63.8559,63.8827,63.731,63.7578,39963.0
2022-09-30 13:15:00,71.43,71.53,71.41,71.52,33448.0,63.7488,63.8381,63.731,63.8292,33448.0
2022-09-30 13:20:00,71.53,71.59,71.52,71.57,51633.0,63.8381,63.8916,63.8292,63.8738,51633.0
2022-09-30 13:25:00,71.57,71.72,71.55,71.66,50244.0,63.8738,64.0077,63.8559,63.9541,50244.0
2022-09-30 13:30:00,71.67,71.79,71.66,71.78,57989.0,63.963,64.0701,63.9541,64.0612,57989.0
2022-09-30 13:35:00,71.78,71.84,71.7,71.83,59216.0,64.0612,64.1148,63.9898,64.1058,59216.0
2022-09-30 13:40:00,71.83,71.91,71.79,71.84,57275.0,64.1058,64.1772,64.0701,64.1148,57275.0
2022-09-30 13:45:00,71.83,71.89,71.78,71.81,101449.0,64.1058,64.1594,64.0612,64.088,101449.0
2022-09-30 13:50:00,71.82,71.93,71.78,71.92,87185.0,64.0969,64.1951,64.0612,64.1862,87185.0
2022-09-30 13:55:00,71.92,71.94,71.83,71.84,112060.0,64.1862,64.204,64.1058,64.1148,112060.0
2022-09-30 14:00:00,71.82,71.82,71.67,71.7,128406.0,64.0969,64.0969,63.963,63.9898,128406.0
2022-09-30 14:05:00,71.7,71.86,71.66,71.84,116620.0,63.9898,64.1326,63.9541,64.1148,116620.0
2022-09-30 14:10:00,71.84,71.93,71.81,71.87,124676.0,64.1148,64.1951,64.088,64.1415,124676.0
2022-09-30 14:15:00,71.87,71.98,71.84,71.91,101273.0,64.1415,64.2397,64.1148,64.1772,101273.0
2022-09-30 14:20:00,71.91,71.93,71.77,71.81,67004.0,64.1772,64.1951,64.0523,64.088,67004.0
2022-09-30 14:25:00,71.81,71.81,71.7,71.72,66380.0,64.088,64.088,63.9898,64.0077,66380.0
2022-09-30 14:30:00,71.7,71.77,71.63,71.77,58320.0,63.9898,64.0523,63.9273,64.0523,58320.0
2022-09-30 14:35:00,71.76,71.8,71.6,71.65,62400.0,64.0434,64.0791,63.9006,63.9452,62400.0
2022-09-30 14:40:00,71.65,71.66,71.5,71.57,52812.0,63.9452,63.9541,63.8113,63.8738,52812.0
2022-09-30 14:45:00,71.56,71.56,71.39,71.49,46466.0,63.8649,63.8649,63.7131,63.8024,46466.0
2022-09-30 14:50:00,71.49,71.55,71.44,71.51,91321.0,63.8024,63.8559,63.7578,63.8202,91321.0
2022-09-30 14:55:00,71.51,71.56,71.48,71.51,86245.0,63.8202,63.8649,63.7935,63.8202,86245.0
2022-09-30 15:00:00,71.51,71.68,71.49,71.64,91458.0,63.8202,63.972,63.8024,63.9363,91458.0
2022-09-30 15:05:00,71.63,71.71,71.6,71.63,94974.0,63.9273,63.9987,63.9006,63.9273,94974.0
2022-09-30 15:10:00,71.62,71.73,71.55,71.59,116957.0,63.9184,64.0166,63.8559,63.8916,116957.0
2022-09-30 15:15:00,71.61,71.64,71.52,71.63,95758.0,63.9095,63.9363,63.8292,63.9273,95758.0
2022-09-30 15:20:00,71.65,71.7,71.58,71.59,145152.0,63.9452,63.9898,63.8827,63.8916,145152.0
2022-09-30 15:25:00,71.58,71.62,71.48,71.61,84689.0,63.8827,63.9184,63.7935,63.9095,84689.0
2022-09-30 15:30:00,71.62,71.72,71.47,71.52,97978.0,63.9184,64.0077,63.7845,63.8292,97978.0
2022-09-30 15:35:00,71.52,71.55,71.44,71.45,100361.0,63.8292,63.8559,63.7578,63.7667,100361.0
2022-09-30 15:40:00,71.45,71.52,71.44,71.5,74862.0,63.7667,63.8292,63.7578,63.8113,74862.0
2022-09-30 15:45:00,71.51,71.59,71.45,71.56,126031.0,63.8202,63.8916,63.7667,63.8649,126031.0
2022-09-30 15:50:00,71.54,71.56,71.27,71.33,296889.0,63.847,63.8649,63.606,63.6596,296889.0
2022-09-30 15:55:00,71.33,71.34,70.98,71.11,996955.0,63.6596,63.6685,63.3472,63.4633,996955.0
2022-10-03 09:30:00,71.36,71.51,71.08,71.27,188284.0,63.6864,63.8202,63.4365,63.606,188284.0
2022-10-03 09:35:00,71.26,71.42,71.16,71.36,86998.0,63.5971,63.7399,63.5079,63.6864,86998.0
2022-10-03 09:40:00,71.36,71.45,71.18,71.41,98757.0,63.6864,63.7667,63.5257,63.731,98757.0
2022-10-03 09:45:00,71.42,71.42,70.91,70.93,93341.0,63.7399,63.7399,63.2848,63.3026,93341.0
2022-10-03 09:50:00,70.93,71.07,70.63,70.66,79889.0,63.3026,63.4276,63.0349,63.0616,79889.0
2022-10-03 09:55:00,70.66,70.99,70.65,70.82,84440.0,63.0616,63.3562,63.0527,63.2044,84440.0
2022-10-03 10:00:00,70.84,71.11,70.84,70.97,111190.0,63.2223,63.4633,63.2223,63.3383,111190.0
2022-10-03 10:05:00,70.98,71.27,70.98,71.2,93693.0,63.3472,63.606,63.3472,63.5436,93693.0
2022-10-03 10:10:00,71.22,71.23,71.1,71.2,57113.0,63.5614,63.5704,63.4543,63.5436,57113.0
2022-10-03 10:15:00,71.2,71.31,71.13,71.28,101074.0,63.5436,63.6417,63.4811,63.615,101074.0
2022-10-03 10:20:00,71.28,71.34,71.18,71.23,78851.0,63.615,63.6685,63.5257,63.5704,78851.0
2022-10-03 10:25:00,71.23,71.24,71.09,71.13,70651.0,63.5704,63.5793,63.4454,63.4811,70651.0
2022-10-03 10:30:00,71.14,71.27,71.11,71.13,118964.0,63.49,63.606,63.4633,63.4811,118964.0
2022-10-03 10:35:00,71.12,71.22,71.04,71.06,90816.0,63.4722,63.5614,63.4008,63.4186,90816.0
2022-10-03 10:40:00,71.06,71.2,71.02,71.2,66588.0,63.4186,63.5436,63.3829,63.5436,66588.0
2022-10-03 10:45:00,71.2,71.39,71.18,71.38,84600.0,63.5436,63.7131,63.5257,63.7042,84600.0
2022-10-03 10:50:00,71.39,71.41,71.18,71.18,108857.0,63.7131,63.731,63.5257,63.5257,108857.0
2022-10-03 10:55:00,71.17,71.23,71.08,71.08,67171.0,63.5168,63.5704,63.4365,63.4365,67171.0
2022-10-03 11:00:00,71.08,71.12,71.0,71.0,51569.0,63.4365,63.4722,63.3651,63.3651,51569.0
2022-10-03 11:05:00,71.01,71.1,70.94,71.08,84196.0,63.374,63.4543,63.3115,63.4365,84196.0
2022-10-03 11:10:00,71.07,71.08,70.9,70.9,67098.0,63.4276,63.4365,63.2758,63.2758,67098.0
2022-10-03 11:15:00,70.88,71.0,70.87,70.89,93510.0,63.258,63.3651,63.2491,63.2669,93510.0
2022-10-03 11:20:00,70.89,70.89,70.74,70.82,83308.0,63.2669,63.2669,63.133,63.2044,83308.0
2022-10-03 11:25:00,70.81,70.96,70.62,70.96,111299.0,63.1955,63.3294,63.0259,63.3294,111299.0
2022-10-03 11:30:00,70.96,70.97,70.79,70.92,101937.0,63.3294,63.3383,63.1777,63.2937,101937.0
2022-10-03 11:35:00,70.92,70.93,70.73,70.73,58222.0,63.2937,63.3026,63.1241,63.1241,58222.0
2022-10-03 11:40:00,70.73,70.77,70.66,70.66,39443.0,63.1241,63.1598,63.0616,63.0616,39443.0
2022-10-03 11:45:00,70.64,70.64,70.55,70.62,83126.0,63.0438,63.0438,62.9635,63.0259,83126.0
2022-10-03 11:50:00,70.63,70.65,70.49,70.55,71981.0,63.0349,63.0527,62.9099,62.9635,71981.0
2022-10-03 11:55:00,70.54,70.58,70.38,70.39,98082.0,62.9545,62.9902,62.8118,62.8207,98082.0
2022-10-03 12:00:00,70.39,70.46,70.37,70.41,76378.0,62.8207,62.8832,62.8028,62.8385,76378.0
2022-10-03 12:05:00,70.41,70.63,70.39,70.62,60248.0,62.8385,63.0349,62.8207,63.0259,60248.0
2022-10-03 12:10:00,70.62,70.7,70.55,70.56,37507.0,63.0259,63.0973,62.9635,62.9724,37507.0
2022-10-03 12:15:00,70.55,70.6,70.51,70.6,40411.0,62.9635,63.0081,62.9278,63.0081,40411.0
2022-10-03 12:20:00,70.6,70.6,70.36,70.37,72072.0,63.0081,63.0081,62.7939,62.8028,72072.0
2022-10-03 12:25:00,70.36,70.4,70.12,70.12,95007.0,62.7939,62.8296,62.5797,62.5797,95007.0
2022-10-03 12:30:00,70.13,70.21,70.03,70.19,134929.0,62.5886,62.66,62.4994,62.6422,134929.0
2022-10-03 12:35:00,70.19,70.25,70.1,70.12,94261.0,62.6422,62.6957,62.5619,62.5797,94261.0
2022-10-03 12:40:00,70.12,70.2,69.98,69.99,190129.0,62.5797,62.6511,62.4548,62.4637,190129.0
2022-10-03 12:45:00,69.98,70.04,69.85,69.9,200702.0,62.4548,62.5083,62.3387,62.3834,200702.0
2022-10-03 12:50:00,69.9,69.9,69.64,69.66,192538.0,62.3834,62.3834,62.1513,62.1692,192538.0
2022-10-03 12:55:00,69.66,69.78,69.62,69.75,132288.0,62.1692,62.2763,62.1335,62.2495,132288.0
2022-10-03 13:00:00,69.74,69.79,69.5,69.57,108013.0,62.2406,62.2852,62.0264,62.0889,108013.0
2022-10-03 13:05:00,69.57,69.66,69.57,69.64,102657.0,62.0889,62.1692,62.0889,62.1513,102657.0
2022-10-03 13:10:00,69.64,69.77,69.59,69.73,137405.0,62.1513,62.2674,62.1067,62.2317,137405.0
2022-10-03 13:15:00,69.72,69.76,69.67,69.75,108520.0,62.2227,62.2584,62.1781,62.2495,108520.0
2022-10-03 13:20:00,69.74,69.86,69.73,69.79,120615.0,62.2406,62.3477,62.2317,62.2852,120615.0
2022-10-03 13:25:00,69.8,69.82,69.49,69.5,99576.0,62.2941,62.312,62.0175,62.0264,99576.0
2022-10-03 13:30:00,69.5,69.58,69.49,69.5,125713.0,62.0264,62.0978,62.0175,62.0264,125713.0
2022-10-03 13:35:00,69.49,69.53,69.39,69.47,102764.0,62.0175,62.0532,61.9282,61.9996,102764.0
2022-10-03 13:40:00,69.47,69.57,69.45,69.51,90320.0,61.9996,62.0889,61.9818,62.0353,90320.0
2022-10-03 13:45:00,69.53,69.73,69.52,69.64,124695.0,62.0532,62.2317,62.0442,62.1513,124695.0
2022-10-03 13:50:00,69.65,69.68,69.57,69.58,59859.0,62.1603,62.187,62.0889,62.0978,59859.0
2022-10-03 13:55:00,69.58,69.67,69.55,69.67,45458.0,62.0978,62.1781,62.071,62.1781,45458.0
2022-10-03 14:00:00,69.67,69.79,69.65,69.77,84976.0,62.1781,62.2852,62.1603,62.2674,84976.0
2022-10-03 14:05:00,69.77,69.89,69.76,69.86,83299.0,62.2674,62.3744,62.2584,62.3477,83299.0
2022-10-03 14:10:00,69.86,69.88,69.81,69.83,72682.0,62.3477,62.3655,62.303,62.3209,72682.0
2022-10-03 14:15:00,69.82,69.85,69.77,69.79,67717.0,62.312,62.3387,62.2674,62.2852,67717.0
2022-10-03 14:20:00,69.8,69.83,69.76,69.8,73797.0,62.2941,62.3209,62.2584,62.2941,73797.0
2022-10-03 14:25:00,69.8,69.91,69.79,69.89,89781.0,62.2941,62.3923,62.2852,62.3744,89781.0
2022-10-03 14:30:00,69.89,70.07,69.88,69.92,144507.0,62.3744,62.5351,62.3655,62.4012,144507.0
2022-10-03 14:35:00,69.92,70.08,69.91,70.06,64145.0,62.4012,62.544,62.3923,62.5262,64145.0
2022-10-03 14:40:00,70.05,70.15,70.03,70.11,95467.0,62.5172,62.6065,62.4994,62.5708,95467.0
2022-10-03 14:45:00,70.11,70.13,70.07,70.13,92802.0,62.5708,62.5886,62.5351,62.5886,92802.0
2022-10-03 14:50:00,70.15,70.22,70.12,70.2,110103.0,62.6065,62.669,62.5797,62.6511,110103.0
2022-10-03 14:55:00,70.2,70.23,70.16,70.2,101110.0,62.6511,62.6779,62.6154,62.6511,101110.0
2022-10-03 15:00:00,70.2,70.3,70.19,70.28,97822.0,62.6511,62.7404,62.6422,62.7225,97822.0
2022-10-03 15:05:00,70.29,70.44,70.29,70.43,84022.0,62.7314,62.8653,62.7314,62.8564,84022.0
2022-10-03 15:10:00,70.42,70.43,70.26,70.3,89118.0,62.8475,62.8564,62.7047,62.7404,89118.0
2022-10-03 15:15:00,70.3,70.49,70.28,70.48,74996.0,62.7404,62.9099,62.7225,62.901,74996.0
2022-10-03 15:20:00,70.48,70.52,70.42,70.49,89284.0,62.901,62.9367,62.8475,62.9099,89284.0
2022-10-03 15:25:00,70.49,70.59,70.47,70.58,112836.0,62.9099,62.9992,62.8921,62.9902,112836.0
2022-10-03 15:30:00,70.59,70.68,70.55,70.58,149061.0,62.9992,63.0795,62.9635,62.9902,149061.0
2022-10-03 15:35:00,70.58,70.7,70.53,70.67,90751.0,62.9902,63.0973,62.9456,63.0706,90751.0
2022-10-03 15:40:00,70.67,70.77,70.6,70.66,168029.0,63.0706,63.1598,63.0081,63.0616,168029.0
2022-10-03 15:45:00,70.65,70.65,70.54,70.57,171386.0,63.0527,63.0527,62.9545,62.9813,171386.0
2022-10-03 15:50:00,70.57,70.64,70.49,70.63,323348.0,62.9813,63.0438,62.9099,63.0349,323348.0
2022-10-03 15:55:00,70.62,70.63,70.5,70.55,679286.0,63.0259,63.0349,62.9189,62.9635,679286.0
2022-10-04 09:30:00,70.63,70.96,70.1,70.86,268370.0,63.0349,63.3294,62.5619,63.2401,268370.0
2022-10-04 09:35:00,70.86,71.24,70.78,71.24,119397.0,63.2401,63.5793,63.1687,63.5793,119397.0
2022-10-04 09:40:00,71.24,71.63,71.23,71.59,160827.0,63.5793,63.9273,63.5704,63.8916,160827.0
2022-10-04 09:45:00,71.58,71.68,71.32,71.49,122405.0,63.8827,63.972,63.6507,63.8024,122405.0
2022-10-04 09:50:00,71.48,71.55,71.26,71.48,105665.0,63.7935,63.8559,63.5971,63.7935,105665.0
2022-10-04 09:55:00,71.48,71.61,71.4,71.56,85992.0,63.7935,63.9095,63.7221,63.8649,85992.0
2022-10-04 10:00:00,71.55,71.75,71.52,71.61,99946.0,63.8559,64.0344,63.8292,63.9095,99946.0
2022-10-04 10:05:00,71.6,71.69,71.51,71.61,64913.0,63.9006,63.9809,63.8202,63.9095,64913.0
2022-10-04 10:10:00,71.6,71.65,71.41,71.45,97507.0,63.9006,63.9452,63.731,63.7667,97507.0
2022-10-04 10:15:00,71.43,71.5,71.36,71.4,89609.0,63.7488,63.8113,63.6864,63.7221,89609.0
2022-10-04 10:20:00,71.39,71.43,71.28,71.34,96112.0,63.7131,63.7488,63.615,63.6685,96112.0
2022-10-04 10:25:00,71.33,71.36,71.27,71.32,101273.0,63.6596,63.6864,63.606,63.6507,101273.0
2022-10-04 10:30:00,71.33,71.47,71.32,71.42,83526.0,63.6596,63.7845,63.6507,63.7399,83526.0
2022-10-04 10:35:00,71.42,71.42,71.28,71.29,118579.0,63.7399,63.7399,63.615,63.6239,118579.0
2022-10-04 10:40:00,71.3,71.3,71.12,71.12,89759.0,63.6328,63.6328,63.4722,63.4722,89759.0
2022-10-04 10:45:00,71.12,71.15,71.0,71.05,90532.0,63.4722,63.499,63.3651,63.4097,90532.0
2022-10-04 10:50:00,71.04,71.05,70.83,70.88,101574.0,63.4008,63.4097,63.2134,63.258,101574.0
2022-10-04 10:55:00,70.89,71.18,70.88,71.14,75352.0,63.2669,63.5257,63.258,63.49,75352.0
2022-10-04 11:00:00,71.15,71.35,71.14,71.34,77116.0,63.499,63.6774,63.49,63.6685,77116.0
2022-10-04 11:05:00,71.36,71.38,71.26,71.27,64901.0,63.6864,63.7042,63.5971,63.606,64901.0
2022-10-04 11:10:00,71.26,71.3,71.21,71.3,55026.0,63.5971,63.6328,63.5525,63.6328,55026.0
2022-10-04 11:15:00,71.31,71.47,71.31,71.4,60584.0,63.6417,63.7845,63.6417,63.7221,60584.0
2022-10-04 11:20:00,71.4,71.51,71.35,71.43,54014.0,63.7221,63.8202,63.6774,63.7488,54014.0
2022-10-04 11:25:00,71.42,71.47,71.35,71.37,83654.0,63.7399,63.7845,63.6774,63.6953,83654.0
2022-10-04 11:30:00,71.38,71.53,71.35,71.47,92534.0,63.7042,63.8381,63.6774,63.7845,92534.0
2022-10-04 11:35:00,71.47,71.51,71.35,71.4,42847.0,63.7845,63.8202,63.6774,63.7221,42847.0
2022-10-04 11:40:00,71.41,71.46,71.36,71.43,28420.0,63.731,63.7756,63.6864,63.7488,28420.0
2022-10-04 11:45:00,71.42,71.44,71.31,71.37,38753.0,63.7399,63.7578,63.6417,63.6953,38753.0
2022-10-04 11:50:00,71.37,71.42,71.29,71.3,49666.0,63.6953,63.7399,63.6239,63.6328,49666.0
2022-10-04 11:55:00,71.3,71.32,71.19,71.31,66073.0,63.6328,63.6507,63.5347,63.6417,66073.0
2022-10-04 12:00:00,71.31,71.47,71.31,71.45,46796.0,63.6417,63.7845,63.6417,63.7667,46796.0
2022-10-04 12:05:00,71.45,71.46,71.38,71.45,42304.0,63.7667,63.7756,63.7042,63.7667,42304.0
2022-10-04 12:10:00,71.47,71.6,71.46,71.59,39826.0,63.7845,63.9006,63.7756,63.8916,39826.0
2022-10-04 12:15:00,71.6,71.69,71.6,71.67,47152.0,63.9006,63.9809,63.9006,63.963,47152.0
2022-10-04 12:20:00,71.68,71.69,71.6,71.62,57621.0,63.972,63.9809,63.9006,63.9184,57621.0
2022-10-04 12:25:00,71.62,71.8,71.59,71.76,54282.0,63.9184,64.0791,63.8916,64.0434,54282.0
2022-10-04 12:30:00,71.77,71.87,71.76,71.84,35181.0,64.0523,64.1415,64.0434,64.1148,35181.0
2022-10-04 12:35:00,71.84,71.92,71.81,71.83,27669.0,64.1148,64.1862,64.088,64.1058,27669.0
2022-10-04 12:40:00,71.82,71.85,71.74,71.74,63519.0,64.0969,64.1237,64.0255,64.0255,63519.0
2022-10-04 12:45:00,71.74,71.81,71.7,71.73,28675.0,64.0255,64.088,63.9898,64.0166,28675.0
2022-10-04 12:50:00,71.72,71.83,71.69,71.75,83274.0,64.0077,64.1058,63.9809,64.0344,83274.0
2022-10-04 12:55:00,71.75,71.76,71.68,71.72,39413.0,64.0344,64.0434,63.972,64.0077,39413.0
2022-10-04 13:00:00,71.72,71.72,71.65,71.67,35542.0,64.0077,64.0077,63.9452,63.963,35542.0
2022-10-04 13:05:00,71.67,71.67,71.56,71.6,33206.0,63.963,63.963,63.8649,63.9006,33206.0
2022-10-04 13:10:00,71.58,71.67,71.56,71.64,39203.0,63.8827,63.963,63.8649,63.9363,39203.0
2022-10-04 13:15:00,71.63,71.64,71.48,71.51,171489.0,63.9273,63.9363,63.7935,63.8202,171489.0
2022-10-04 13:20:00,71.5,71.5,71.39,71.44,229439.0,63.8113,63.8113,63.7131,63.7578,229439.0
2022-10-04 13:25:00,71.44,71.49,71.38,71.39,58753.0,63.7578,63.8024,63.7042,63.7131,58753.0
2022-10-04 13:30:00,71.4,71.43,71.3,71.38,77361.0,63.7221,63.7488,63.6328,63.7042,77361.0
2022-10-04 13:35:00,71.4,71.44,71.31,71.34,54719.0,63.7221,63.7578,63.6417,63.6685,54719.0
2022-10-04 13:40:00,71.33,71.42,71.24,71.28,100407.0,63.6596,63.7399,63.5793,63.615,100407.0
2022-10-04 13:45:00,71.28,71.33,71.23,71.26,52012.0,63.615,63.6596,63.5704,63.5971,52012.0
2022-10-04 13:50:00,71.25,71.29,71.1,71.28,81665.0,63.5882,63.6239,63.4543,63.615,81665.0
2022-10-04 13:55:00,71.29,71.37,71.26,71.36,57032.0,63.6239,63.6953,63.5971,63.6864,57032.0
2022-10-04 14:00:00,71.36,71.38,71.3,71.36,34919.0,63.6864,63.7042,63.6328,63.6864,34919.0
2022-10-04 14:05:00,71.37,71.41,71.35,71.41,55020.0,63.6953,63.731,63.6774,63.731,55020.0
2022-10-04 14:10:00,71.41,71.46,71.32,71.33,103143.0,63.731,63.7756,63.6507,63.6596,103143.0
2022-10-04 14:15:00,71.32,71.32,71.24,71.25,47526.0,63.6507,63.6507,63.5793,63.5882,47526.0
2022-10-04 14:20:00,71.25,71.3,71.21,71.28,58580.0,63.5882,63.6328,63.5525,63.615,58580.0
2022-10-04 14:25:00,71.27,71.3,71.12,71.12,83135.0,63.606,63.6328,63.4722,63.4722,83135.0
2022-10-04 14:30:00,71.12,71.19,71.1,71.15,72785.0,63.4722,63.5347,63.4543,63.499,72785.0
2022-10-04 14:35:00,71.15,71.16,71.04,71.04,99517.0,63.499,63.5079,63.4008,63.4008,99517.0
2022-10-04 14:40:00,71.05,71.07,71.0,71.02,68584.0,63.4097,63.4276,63.3651,63.3829,68584.0
2022-10-04 14:45:00,71.02,71.23,70.97,71.2,130945.0,63.3829,63.5704,63.3383,63.5436,130945.0
2022-10-04 14:50:00,71.21,71.24,71.17,71.2,69543.0,63.5525,63.5793,63.5168,63.5436,69543.0
2022-10-04 14:55:00,71.22,71.29,71.19,71.25,96458.0,63.5614,63.6239,63.5347,63.5882,96458.0
2022-10-04 15:00:00,71.25,71.38,71.24,71.37,63227.0,63.5882,63.7042,63.5793,63.6953,63227.0
2022-10-04 15:05:00,71.37,71.38,71.29,71.35,55064.0,63.6953,63.7042,63.6239,63.6774,55064.0
2022-10-04 15:10:00,71.35,71.35,71.24,71.32,91509.0,63.6774,63.6774,63.5793,63.6507,91509.0
2022-10-04 15:15:00,71.32,71.41,71.31,71.32,81857.0,63.6507,63.731,63.6417,63.6507,81857.0
2022-10-04 15:20:00,71.32,71.39,71.29,71.39,101575.0,63.6507,63.7131,63.6239,63.7131,101575.0
2022-10-04 15:25:00,71.39,71.41,71.33,71.37,109866.0,63.7131,63.731,63.6596,63.6953,109866.0
2022-10-04 15:30:00,71.37,71.37,71.26,71.27,104800.0,63.6953,63.6953,63.5971,63.606,104800.0
2022-10-04 15:35:00,71.28,71.32,71.24,71.31,245755.0,63.615,63.6507,63.5793,63.6417,245755.0
2022-10-04 15:40:00,71.31,71.36,71.24,71.28,175775.0,63.6417,63.6864,63.5793,63.615,175775.0
2022-10-04 15:45:00,71.27,71.28,71.18,71.19,197288.0,63.606,63.615,63.5257,63.5347,197288.0
2022-10-04 15:50:00,71.2,71.26,71.12,71.19,381118.0,63.5436,63.5971,63.4722,63.5347,381118.0
2022-10-04 15:55:00,71.19,71.26,71.09,71.26,590114.0,63.5347,63.5971,63.4454,63.5971,590114.0
2022-10-05 09:30:00,70.94,71.19,70.85,70.94,193005.0,63.3115,63.5347,63.2312,63.3115,193005.0
2022-10-05 09:35:00,70.94,71.14,70.9,71.0,115343.0,63.3115,63.49,63.2758,63.3651,115343.0
2022-10-05 09:40:00,70.99,71.14,70.9,71.01,191190.0,63.3562,63.49,63.2758,63.374,191190.0
2022-10-05 09:45:00,71.02,71.06,70.92,70.95,106472.0,63.3829,63.4186,63.2937,63.3205,106472.0
2022-10-05 09:50:00,70.96,71.06,70.7,70.77,68904.0,63.3294,63.4186,63.0973,63.1598,68904.0
2022-10-05 09:55:00,70.78,70.9,70.71,70.78,68656.0,63.1687,63.2758,63.1063,63.1687,68656.0
2022-10-05 10:00:00,70.76,71.01,70.73,70.92,85218.0,63.1509,63.374,63.1241,63.2937,85218.0
2022-10-05 10:05:00,70.92,71.01,70.88,70.94,66966.0,63.2937,63.374,63.258,63.3115,66966.0
2022-10-05 10:10:00,70.94,70.94,70.76,70.78,59567.0,63.3115,63.3115,63.1509,63.1687,59567.0
2022-10-05 10:15:00,70.78,70.79,70.68,70.79,58553.0,63.1687,63.1777,63.0795,63.1777,58553.0
2022-10-05 10:20:00,70.79,70.85,70.7,70.77,63830.0,63.1777,63.2312,63.0973,63.1598,63830.0
2022-10-05 10:25:00,70.77,70.93,70.71,70.91,56239.0,63.1598,63.3026,63.1063,63.2848,56239.0
2022-10-05 10:30:00,70.92,71.0,70.87,71.0,64952.0,63.2937,63.3651,63.2491,63.3651,64952.0
2022-10-05 10:35:00,71.0,71.0,70.89,70.91,45993.0,63.3651,63.3651,63.2669,63.2848,45993.0
2022-10-05 10:40:00,70.9,71.01,70.88,70.99,52834.0,63.2758,63.374,63.258,63.3562,52834.0
2022-10-05 10:45:00,70.99,71.0,70.86,70.89,31198.0,63.3562,63.3651,63.2401,63.2669,31198.0
2022-10-05 10:50:00,70.89,70.89,70.78,70.84,51892.0,63.2669,63.2669,63.1687,63.2223,51892.0
2022-10-05 10:55:00,70.85,70.86,70.69,70.8,40408.0,63.2312,63.2401,63.0884,63.1866,40408.0
2022-10-05 11:00:00,70.79,70.86,70.71,70.85,42494.0,63.1777,63.2401,63.1063,63.2312,42494.0
2022-10-05 11:05:00,70.84,70.85,70.71,70.76,40213.0,63.2223,63.2312,63.1063,63.1509,40213.0
2022-10-05 11:10:00,70.75,70.89,70.73,70.8,57251.0,63.142,63.2669,63.1241,63.1866,57251.0
2022-10-05 11:15:00,70.81,70.93,70.79,70.93,48018.0,63.1955,63.3026,63.1777,63.3026,48018.0
2022-10-05 11:20:00,70.92,70.92,70.78,70.9,50971.0,63.2937,63.2937,63.1687,63.2758,50971.0
2022-10-05 11:25:00,70.89,70.91,70.85,70.89,27818.0,63.2669,63.2848,63.2312,63.2669,27818.0
2022-10-05 11:30:00,70.89,70.94,70.86,70.94,40176.0,63.2669,63.3115,63.2401,63.3115,40176.0
2022-10-05 11:35:00,70.94,70.97,70.9,70.92,32882.0,63.3115,63.3383,63.2758,63.2937,32882.0
2022-10-05 11:40:00,70.93,70.93,70.87,70.88,44755.0,63.3026,63.3026,63.2491,63.258,44755.0
2022-10-05 11:45:00,70.88,70.89,70.84,70.85,21763.0,63.258,63.2669,63.2223,63.2312,21763.0
2022-10-05 11:50:00,70.86,70.87,70.82,70.84,33829.0,63.2401,63.2491,63.2044,63.2223,33829.0
2022-10-05 11:55:00,70.84,70.85,70.76,70.78,24539.0,63.2223,63.2312,63.1509,63.1687,24539.0
2022-10-05 12:00:00,70.78,70.78,70.66,70.7,49647.0,63.1687,63.1687,63.0616,63.0973,49647.0
2022-10-05 12:05:00,70.72,70.88,70.7,70.84,41689.0,63.1152,63.258,63.0973,63.2223,41689.0
2022-10-05 12:10:00,70.84,70.93,70.83,70.87,60254.0,63.2223,63.3026,63.2134,63.2491,60254.0
2022-10-05 12:15:00,70.87,71.08,70.87,71.04,38981.0,63.2491,63.4365,63.2491,63.4008,38981.0
2022-10-05 12:20:00,71.04,71.07,70.98,71.06,22325.0,63.4008,63.4276,63.3472,63.4186,22325.0
2022-10-05 12:25:00,71.05,71.15,71.02,71.14,145613.0,63.4097,63.499,63.3829,63.49,145613.0
2022-10-05 12:30:00,71.14,71.23,71.14,71.22,22437.0,63.49,63.5704,63.49,63.5614,22437.0
2022-10-05 12:35:00,71.22,71.24,71.1,71.17,45772.0,63.5614,63.5793,63.4543,63.5168,45772.0
2022-10-05 12:40:00,71.17,71.2,71.13,71.19,55263.0,63.5168,63.5436,63.4811,63.5347,55263.0
2022-10-05 12:45:00,71.18,71.29,71.14,71.29,92977.0,63.5257,63.6239,63.49,63.6239,92977.0
2022-10-05 12:50:00,71.28,71.31,71.17,71.26,30191.0,63.615,63.6417,63.5168,63.5971,30191.0
2022-10-05 12:55:00,71.25,71.26,71.12,71.13,33020.0,63.5882,63.5971,63.4722,63.4811,33020.0
2022-10-05 13:00:00,71.13,71.25,71.13,71.25,26256.0,63.4811,63.5882,63.4811,63.5882,26256.0
2022-10-05 13:05:00,71.25,71.3,71.22,71.27,27287.0,63.5882,63.6328,63.5614,63.606,27287.0
2022-10-05 13:10:00,71.29,71.33,71.28,71.33,29530.0,63.6239,63.6596,63.615,63.6596,29530.0
2022-10-05 13:15:00,71.33,71.39,71.3,71.38,60933.0,63.6596,63.7131,63.6328,63.7042,60933.0
2022-10-05 13:20:00,71.4,71.47,71.35,71.39,47245.0,63.7221,63.7845,63.6774,63.7131,47245.0
2022-10-05 13:25:00,71.38,71.4,71.36,71.37,24316.0,63.7042,63.7221,63.6864,63.6953,24316.0
2022-10-05 13:30:00,71.36,71.37,71.3,71.36,32509.0,63.6864,63.6953,63.6328,63.6864,32509.0
2022-10-05 13:35:00,71.35,71.42,71.32,71.4,35146.0,63.6774,63.7399,63.6507,63.7221,35146.0
2022-10-05 13:40:00,71.4,71.43,71.34,71.37,34005.0,63.7221,63.7488,63.6685,63.6953,34005.0
2022-10-05 13:45:00,71.36,71.44,71.34,71.42,38780.0,63.6864,63.7578,63.6685,63.7399,38780.0
2022-10-05 13:50:00,71.42,71.44,71.35,71.37,30632.0,63.7399,63.7578,63.6774,63.6953,30632.0
2022-10-05 13:55:00,71.36,71.42,71.31,71.34,40427.0,63.6864,63.7399,63.6417,63.6685,40427.0
2022-10-05 14:00:00,71.34,71.38,71.31,71.34,33676.0,63.6685,63.7042,63.6417,63.6685,33676.0
2022-10-05 14:05:00,71.34,71.38,71.31,71.34,38011.0,63.6685,63.7042,63.6417,63.6685,38011.0
2022-10-05 14:10:00,71.34,71.47,71.34,71.47,59175.0,63.6685,63.7845,63.6685,63.7845,59175.0
2022-10-05 14:15:00,71.47,71.56,71.45,71.55,50477.0,63.7845,63.8649,63.7667,63.8559,50477.0
2022-10-05 14:20:00,71.55,71.59,71.52,71.56,47228.0,63.8559,63.8916,63.8292,63.8649,47228.0
2022-10-05 14:25:00,71.56,71.58,71.48,71.52,55649.0,63.8649,63.8827,63.7935,63.8292,55649.0
2022-10-05 14:30:00,71.53,71.53,71.44,71.49,42801.0,63.8381,63.8381,63.7578,63.8024,42801.0
2022-10-05 14:35:00,71.5,71.57,71.49,71.55,48304.0,63.8113,63.8738,63.8024,63.8559,48304.0
2022-10-05 14:40:00,71.54,71.54,71.44,71.47,37818.0,63.847,63.847,63.7578,63.7845,37818.0
2022-10-05 14:45:00,71.46,71.54,71.45,71.5,52003.0,63.7756,63.847,63.7667,63.8113,52003.0
2022-10-05 14:50:00,71.51,71.57,71.47,71.56,50770.0,63.8202,63.8738,63.7845,63.8649,50770.0
2022-10-05 14:55:00,71.56,71.56,71.49,71.52,49475.0,63.8649,63.8649,63.8024,63.8292,49475.0
2022-10-05 15:00:00,71.53,71.69,71.53,71.67,62676.0,63.8381,63.9809,63.8381,63.963,62676.0
2022-10-05 15:05:00,71.67,71.67,71.54,71.6,49388.0,63.963,63.963,63.847,63.9006,49388.0
2022-10-05 15:10:00,71.61,71.68,71.59,71.65,98990.0,63.9095,63.972,63.8916,63.9452,98990.0
2022-10-05 15:15:00,71.66,71.66,71.61,71.62,51525.0,63.9541,63.9541,63.9095,63.9184,51525.0
2022-10-05 15:20:00,71.63,71.7,71.62,71.7,132785.0,63.9273,63.9898,63.9184,63.9898,132785.0
2022-10-05 15:25:00,71.71,71.72,71.66,71.67,111797.0,63.9987,64.0077,63.9541,63.963,111797.0
2022-10-05 15:30:00,71.67,71.8,71.66,71.73,94180.0,63.963,64.0791,63.9541,64.0166,94180.0
2022-10-05 15:35:00,71.73,71.79,71.67,71.68,95554.0,64.0166,64.0701,63.963,63.972,95554.0
2022-10-05 15:40:00,71.67,71.68,71.53,71.58,94154.0,63.963,63.972,63.8381,63.8827,94154.0
2022-10-05 15:45:00,71.58,71.59,71.51,71.56,94468.0,63.8827,63.8916,63.8202,63.8649,94468.0
2022-10-05 15:50:00,71.55,71.56,71.37,71.41,190720.0,63.8559,63.8649,63.6953,63.731,190720.0
2022-10-05 15:55:00,71.41,71.47,71.38,71.45,280417.0,63.731,63.7845,63.7042,63.7667,280417.0
2022-10-06 09:30:00,70.79,70.83,70.44,70.48,195687.0,63.6634,63.6993,63.3486,63.3846,195687.0
2022-10-06 09:35:00,70.49,70.58,70.34,70.56,97743.0,63.3936,63.4745,63.2587,63.4565,97743.0
2022-10-06 09:40:00,70.57,70.73,70.55,70.65,118964.0,63.4655,63.6094,63.4475,63.5375,118964.0
2022-10-06 09:45:00,70.65,70.82,70.52,70.55,100870.0,63.5375,63.6904,63.4206,63.4475,100870.0
2022-10-06 09:50:00,70.59,70.64,70.36,70.45,127969.0,63.4835,63.5285,63.2767,63.3576,127969.0
2022-10-06 09:55:00,70.44,70.48,70.27,70.27,95756.0,63.3486,63.3846,63.1957,63.1957,95756.0
2022-10-06 10:00:00,70.28,70.42,70.19,70.21,126705.0,63.2047,63.3306,63.1238,63.1418,126705.0
2022-10-06 10:05:00,70.21,70.3,70.11,70.23,103512.0,63.1418,63.2227,63.0518,63.1597,103512.0
2022-10-06 10:10:00,70.23,70.27,70.15,70.17,88358.0,63.1597,63.1957,63.0878,63.1058,88358.0
2022-10-06 10:15:00,70.17,70.32,70.15,70.21,90001.0,63.1058,63.2407,63.0878,63.1418,90001.0
2022-10-06 10:20:00,70.2,70.3,70.17,70.23,71333.0,63.1328,63.2227,63.1058,63.1597,71333.0
2022-10-06 10:25:00,70.26,70.26,70.1,70.13,128207.0,63.1867,63.1867,63.0428,63.0698,128207.0
2022-10-06 10:30:00,70.13,70.3,70.12,70.19,141516.0,63.0698,63.2227,63.0608,63.1238,141516.0
2022-10-06 10:35:00,70.19,70.33,70.16,70.31,86431.0,63.1238,63.2497,63.0968,63.2317,86431.0
2022-10-06 10:40:00,70.31,70.36,70.26,70.29,52465.0,63.2317,63.2767,63.1867,63.2137,52465.0
2022-10-06 10:45:00,70.29,70.41,70.27,70.33,93744.0,63.2137,63.3216,63.1957,63.2497,93744.0
2022-10-06 10:50:00,70.33,70.42,70.29,70.31,58561.0,63.2497,63.3306,63.2137,63.2317,58561.0
2022-10-06 10:55:00,70.3,70.3,70.12,70.16,72208.0,63.2227,63.2227,63.0608,63.0968,72208.0
2022-10-06 11:00:00,70.16,70.17,69.9,70.01,87552.0,63.0968,63.1058,62.863,62.9619,87552.0
2022-10-06 11:05:00,70.0,70.06,69.96,70.02,62494.0,62.9529,63.0069,62.9169,62.9709,62494.0
2022-10-06 11:10:00,70.03,70.14,69.98,70.06,51132.0,62.9799,63.0788,62.9349,63.0069,51132.0
2022-10-06 11:15:00,70.05,70.22,70.03,70.22,64975.0,62.9979,63.1508,62.9799,63.1508,64975.0
2022-10-06 11:20:00,70.21,70.24,70.12,70.15,59553.0,63.1418,63.1687,63.0608,63.0878,59553.0
2022-10-06 11:25:00,70.14,70.17,70.09,70.11,57327.0,63.0788,63.1058,63.0338,63.0518,57327.0
2022-10-06 11:30:00,70.12,70.2,70.08,70.15,49720.0,63.0608,63.1328,63.0248,63.0878,49720.0
2022-10-06 11:35:00,70.15,70.21,70.08,70.09,43559.0,63.0878,63.1418,63.0248,63.0338,43559.0
2022-10-06 11:40:00,70.09,70.18,70.07,70.15,30984.0,63.0338,63.1148,63.0159,63.0878,30984.0
2022-10-06 11:45:00,70.15,70.37,70.13,70.37,73768.0,63.0878,63.2857,63.0698,63.2857,73768.0
2022-10-06 11:50:00,70.35,70.52,70.33,70.47,65504.0,63.2677,63.4206,63.2497,63.3756,65504.0
2022-10-06 11:55:00,70.49,70.52,70.25,70.3,47496.0,63.3936,63.4206,63.1777,63.2227,47496.0
2022-10-06 12:00:00,70.29,70.34,70.23,70.26,28225.0,63.2137,63.2587,63.1597,63.1867,28225.0
2022-10-06 12:05:00,70.28,70.38,70.27,70.35,44665.0,63.2047,63.2946,63.1957,63.2677,44665.0
2022-10-06 12:10:00,70.36,70.43,70.33,70.36,33105.0,63.2767,63.3396,63.2497,63.2767,33105.0
2022-10-06 12:15:00,70.37,70.48,70.37,70.46,51224.0,63.2857,63.3846,63.2857,63.3666,51224.0
2022-10-06 12:20:00,70.46,70.57,70.46,70.56,38352.0,63.3666,63.4655,63.3666,63.4565,38352.0
2022-10-06 12:25:00,70.57,70.6,70.51,70.57,24271.0,63.4655,63.4925,63.4116,63.4655,24271.0
2022-10-06 12:30:00,70.58,70.61,70.53,70.56,31836.0,63.4745,63.5015,63.4295,63.4565,31836.0
2022-10-06 12:35:00,70.56,70.63,70.51,70.63,137266.0,63.4565,63.5195,63.4116,63.5195,137266.0
2022-10-06 12:40:00,70.63,70.65,70.52,70.58,44833.0,63.5195,63.5375,63.4206,63.4745,44833.0
2022-10-06 12:45:00,70.58,70.62,70.54,70.58,45999.0,63.4745,63.5105,63.4385,63.4745,45999.0
2022-10-06 12:50:00,70.58,70.65,70.53,70.57,42462.0,63.4745,63.5375,63.4295,63.4655,42462.0
2022-10-06 12:55:00,70.56,70.59,70.49,70.49,24514.0,63.4565,63.4835,63.3936,63.3936,24514.0
2022-10-06 13:00:00,70.5,70.53,70.41,70.45,35120.0,63.4026,63.4295,63.3216,63.3576,35120.0
2022-10-06 13:05:00,70.45,70.47,70.32,70.37,33380.0,63.3576,63.3756,63.2407,63.2857,33380.0
2022-10-06 13:10:00,70.37,70.46,70.37,70.45,46814.0,63.2857,63.3666,63.2857,63.3576,46814.0
2022-10-06 13:15:00,70.45,70.54,70.44,70.5,54834.0,63.3576,63.4385,63.3486,63.4026,54834.0
2022-10-06 13:20:00,70.5,70.58,70.46,70.54,65148.0,63.4026,63.4745,63.3666,63.4385,65148.0
2022-10-06 13:25:00,70.54,70.63,70.53,70.54,43718.0,63.4385,63.5195,63.4295,63.4385,43718.0
2022-10-06 13:30:00,70.54,70.54,70.47,70.49,35612.0,63.4385,63.4385,63.3756,63.3936,35612.0
2022-10-06 13:35:00,70.49,70.5,70.42,70.43,41330.0,63.3936,63.4026,63.3306,63.3396,41330.0
2022-10-06 13:40:00,70.43,70.49,70.41,70.41,39013.0,63.3396,63.3936,63.3216,63.3216,39013.0
2022-10-06 13:45:00,70.42,70.54,70.41,70.53,34851.0,63.3306,63.4385,63.3216,63.4295,34851.0
2022-10-06 13:50:00,70.53,70.56,70.5,70.53,26213.0,63.4295,63.4565,63.4026,63.4295,26213.0
2022-10-06 13:55:00,70.55,70.55,70.5,70.51,28072.0,63.4475,63.4475,63.4026,63.4116,28072.0
2022-10-06 14:00:00,70.52,70.55,70.45,70.48,46791.0,63.4206,63.4475,63.3576,63.3846,46791.0
2022-10-06 14:05:00,70.49,70.54,70.49,70.51,37580.0,63.3936,63.4385,63.3936,63.4116,37580.0
2022-10-06 14:10:00,70.5,70.5,70.43,70.44,27196.0,63.4026,63.4026,63.3396,63.3486,27196.0
2022-10-06 14:15:00,70.44,70.45,70.38,70.4,43761.0,63.3486,63.3576,63.2946,63.3126,43761.0
2022-10-06 14:20:00,70.4,70.52,70.39,70.48,42978.0,63.3126,63.4206,63.3036,63.3846,42978.0
2022-10-06 14:25:00,70.49,70.57,70.49,70.55,39500.0,63.3936,63.4655,63.3936,63.4475,39500.0
2022-10-06 14:30:00,70.56,70.63,70.53,70.57,46059.0,63.4565,63.5195,63.4295,63.4655,46059.0
2022-10-06 14:35:00,70.57,70.63,70.55,70.55,44864.0,63.4655,63.5195,63.4475,63.4475,44864.0
2022-10-06 14:40:00,70.55,70.56,70.43,70.43,39854.0,63.4475,63.4565,63.3396,63.3396,39854.0
2022-10-06 14:45:00,70.42,70.44,70.3,70.31,54516.0,63.3306,63.3486,63.2227,63.2317,54516.0
2022-10-06 14:50:00,70.31,70.31,70.13,70.15,93455.0,63.2317,63.2317,63.0698,63.0878,93455.0
2022-10-06 14:55:00,70.14,70.28,70.12,70.2,41002.0,63.0788,63.2047,63.0608,63.1328,41002.0
2022-10-06 15:00:00,70.2,70.2,70.11,70.15,51933.0,63.1328,63.1328,63.0518,63.0878,51933.0
2022-10-06 15:05:00,70.16,70.21,70.14,70.2,48290.0,63.0968,63.1418,63.0788,63.1328,48290.0
2022-10-06 15:10:00,70.19,70.29,70.11,70.28,54962.0,63.1238,63.2137,63.0518,63.2047,54962.0
2022-10-06 15:15:00,70.28,70.35,70.23,70.34,67123.0,63.2047,63.2677,63.1597,63.2587,67123.0
2022-10-06 15:20:00,70.33,70.43,70.31,70.34,70800.0,63.2497,63.3396,63.2317,63.2587,70800.0
2022-10-06 15:25:00,70.35,70.42,70.31,70.41,45270.0,63.2677,63.3306,63.2317,63.3216,45270.0
2022-10-06 15:30:00,70.41,70.44,70.29,70.31,92484.0,63.3216,63.3486,63.2137,63.2317,92484.0
2022-10-06 15:35:00,70.31,70.33,70.24,70.31,51070.0,63.2317,63.2497,63.1687,63.2317,51070.0
2022-10-06 15:40:00,70.3,70.34,70.23,70.32,68757.0,63.2227,63.2587,63.1597,63.2407,68757.0
2022-10-06 15:45:00,70.31,70.37,70.25,70.34,89668.0,63.2317,63.2857,63.1777,63.2587,89668.0
2022-10-06 15:50:00,70.34,70.39,70.24,70.33,183207.0,63.2587,63.3036,63.1687,63.2497,183207.0
2022-10-06 15:55:00,70.33,70.4,70.15,70.21,391953.0,63.2497,63.3126,63.0878,63.1418,391953.0
2022-10-07 09:30:00,70.34,70.43,70.08,70.09,141017.0,63.2587,63.3396,63.0248,63.0338,141017.0
2022-10-07 09:35:00,70.08,70.16,69.93,70.16,82068.0,63.0248,63.0968,62.89,63.0968,82068.0
2022-10-07 09:40:00,70.15,70.18,69.96,69.96,124537.0,63.0878,63.1148,62.9169,62.9169,124537.0
2022-10-07 09:45:00,69.96,70.02,69.8,69.9,80605.0,62.9169,62.9709,62.773,62.863,80605.0
2022-10-07 09:50:00,69.86,70.04,69.84,70.02,52404.0,62.827,62.9889,62.809,62.9709,52404.0
2022-10-07 09:55:00,70.01,70.02,69.9,70.01,64754.0,62.9619,62.9709,62.863,62.9619,64754.0
2022-10-07 10:00:00,70.0,70.01,69.71,69.85,85088.0,62.9529,62.9619,62.6921,62.818,85088.0
2022-10-07 10:05:00,69.85,69.88,69.75,69.81,44369.0,62.818,62.845,62.7281,62.782,44369.0
2022-10-07 10:10:00,69.81,69.89,69.77,69.79,40414.0,62.782,62.854,62.7461,62.764,40414.0
2022-10-07 10:15:00,69.78,69.94,69.75,69.9,75267.0,62.7551,62.8989,62.7281,62.863,75267.0
2022-10-07 10:20:00,69.9,70.03,69.85,70.01,44039.0,62.863,62.9799,62.818,62.9619,44039.0
2022-10-07 10:25:00,70.02,70.1,70.02,70.05,51840.0,62.9709,63.0428,62.9709,62.9979,51840.0
2022-10-07 10:30:00,70.05,70.15,70.01,70.14,52218.0,62.9979,63.0878,62.9619,63.0788,52218.0
2022-10-07 10:35:00,70.15,70.18,70.05,70.06,61829.0,63.0878,63.1148,62.9979,63.0069,61829.0
2022-10-07 10:40:00,70.06,70.19,70.03,70.15,70681.0,63.0069,63.1238,62.9799,63.0878,70681.0
2022-10-07 10:45:00,70.16,70.23,70.05,70.07,52550.0,63.0968,63.1597,62.9979,63.0159,52550.0
2022-10-07 10:50:00,70.07,70.07,69.95,70.05,56959.0,63.0159,63.0159,62.9079,62.9979,56959.0
2022-10-07 10:55:00,70.05,70.06,69.97,70.0,39348.0,62.9979,63.0069,62.9259,62.9529,39348.0
2022-10-07 11:00:00,70.0,70.17,70.0,70.1,100337.0,62.9529,63.1058,62.9529,63.0428,100337.0
2022-10-07 11:05:00,70.09,70.15,70.04,70.07,62106.0,63.0338,63.0878,62.9889,63.0159,62106.0
2022-10-07 11:10:00,70.06,70.2,70.06,70.16,120202.0,63.0069,63.1328,63.0069,63.0968,120202.0
2022-10-07 11:15:00,70.16,70.17,70.01,70.04,93525.0,63.0968,63.1058,62.9619,62.9889,93525.0
2022-10-07 11:20:00,70.05,70.12,69.98,70.09,50901.0,62.9979,63.0608,62.9349,63.0338,50901.0
2022-10-07 11:25:00,70.1,70.15,70.01,70.14,77466.0,63.0428,63.0878,62.9619,63.0788,77466.0
2022-10-07 11:30:00,70.14,70.18,70.08,70.14,50320.0,63.0788,63.1148,63.0248,63.0788,50320.0
2022-10-07 11:35:00,70.11,70.16,70.06,70.11,43663.0,63.0518,63.0968,63.0069,63.0518,43663.0
2022-10-07 11:40:00,70.12,70.19,70.08,70.16,53437.0,63.0608,63.1238,63.0248,63.0968,53437.0
2022-10-07 11:45:00,70.15,70.21,70.13,70.21,33791.0,63.0878,63.1418,63.0698,63.1418,33791.0
2022-10-07 11:50:00,70.22,70.24,70.1,70.15,48970.0,63.1508,63.1687,63.0428,63.0878,48970.0
2022-10-07 11:55:00,70.15,70.21,70.14,70.17,42114.0,63.0878,63.1418,63.0788,63.1058,42114.0
2022-10-07 12:00:00,70.17,70.28,70.14,70.26,43068.0,63.1058,63.2047,63.0788,63.1867,43068.0
2022-10-07 12:05:00,70.26,70.36,70.24,70.35,45135.0,63.1867,63.2767,63.1687,63.2677,45135.0
2022-10-07 12:10:00,70.36,70.46,70.35,70.36,29205.0,63.2767,63.3666,63.2677,63.2767,29205.0
2022-10-07 12:15:00,70.35,70.39,70.34,70.36,36526.0,63.2677,63.3036,63.2587,63.2767,36526.0
2022-10-07 12:20:00,70.37,70.42,70.31,70.39,39783.0,63.2857,63.3306,63.2317,63.3036,39783.0
2022-10-07 12:25:00,70.4,70.44,70.35,70.39,27123.0,63.3126,63.3486,63.2677,63.3036,27123.0
2022-10-07 12:30:00,70.39,70.42,70.31,70.41,52157.0,63.3036,63.3306,63.2317,63.3216,52157.0
2022-10-07 12:35:00,70.4,70.43,70.34,70.35,37940.0,63.3126,63.3396,63.2587,63.2677,37940.0
2022-10-07 12:40:00,70.34,70.42,70.32,70.38,35893.0,63.2587,63.3306,63.2407,63.2946,35893.0
2022-10-07 12:45:00,70.38,70.44,70.35,70.39,41796.0,63.2946,63.3486,63.2677,63.3036,41796.0
2022-10-07 12:50:00,70.4,70.4,70.27,70.27,39544.0,63.3126,63.3126,63.1957,63.1957,39544.0
2022-10-07 12:55:00,70.26,70.27,70.19,70.2,42784.0,63.1867,63.1957,63.1238,63.1328,42784.0
2022-10-07 13:00:00,70.2,70.2,70.08,70.1,26935.0,63.1328,63.1328,63.0248,63.0428,26935.0
2022-10-07 13:05:00,70.08,70.14,70.08,70.12,33477.0,63.0248,63.0788,63.0248,63.0608,33477.0
2022-10-07 13:10:00,70.12,70.21,70.12,70.21,36949.0,63.0608,63.1418,63.0608,63.1418,36949.0
2022-10-07 13:15:00,70.22,70.29,70.2,70.27,25671.0,63.1508,63.2137,63.1328,63.1957,25671.0
2022-10-07 13:20:00,70.27,70.31,70.25,70.26,24932.0,63.1957,63.2317,63.1777,63.1867,24932.0
2022-10-07 13:25:00,70.25,70.3,70.2,70.27,40368.0,63.1777,63.2227,63.1328,63.1957,40368.0
2022-10-07 13:30:00,70.26,70.26,70.11,70.12,54325.0,63.1867,63.1867,63.0518,63.0608,54325.0
2022-10-07 13:35:00,70.11,70.19,70.1,70.13,33716.0,63.0518,63.1238,63.0428,63.0698,33716.0
2022-10-07 13:40:00,70.14,70.22,70.14,70.18,27380.0,63.0788,63.1508,63.0788,63.1148,27380.0
2022-10-07 13:45:00,70.19,70.24,70.14,70.16,31330.0,63.1238,63.1687,63.0788,63.0968,31330.0
2022-10-07 13:50:00,70.15,70.19,70.11,70.15,25801.0,63.0878,63.1238,63.0518,63.0878,25801.0
2022-10-07 13:55:00,70.16,70.17,70.08,70.12,39246.0,63.0968,63.1058,63.0248,63.0608,39246.0
2022-10-07 14:00:00,70.12,70.14,70.07,70.12,32038.0,63.0608,63.0788,63.0159,63.0608,32038.0
2022-10-07 14:05:00,70.12,70.15,70.11,70.12,23348.0,63.0608,63.0878,63.0518,63.0608,23348.0
2022-10-07 14:10:00,70.12,70.12,70.04,70.08,62878.0,63.0608,63.0608,62.9889,63.0248,62878.0
2022-10-07 14:15:00,70.09,70.14,70.03,70.04,36852.0,63.0338,63.0788,62.9799,62.9889,36852.0
2022-10-07 14:20:00,70.03,70.05,69.93,69.95,44359.0,62.9799,62.9979,62.89,62.9079,44359.0
2022-10-07 14:25:00,69.96,69.98,69.85,69.87,39147.0,62.9169,62.9349,62.818,62.836,39147.0
2022-10-07 14:30:00,69.87,69.87,69.81,69.86,34384.0,62.836,62.836,62.782,62.827,34384.0
2022-10-07 14:35:00,69.86,69.88,69.83,69.84,26265.0,62.827,62.845,62.8,62.809,26265.0
2022-10-07 14:40:00,69.85,69.87,69.76,69.79,32885.0,62.818,62.836,62.7371,62.764,32885.0
2022-10-07 14:45:00,69.79,69.82,69.75,69.81,43168.0,62.764,62.791,62.7281,62.782,43168.0
2022-10-07 14:50:00,69.82,69.84,69.76,69.81,57383.0,62.791,62.809,62.7371,62.782,57383.0
2022-10-07 14:55:00,69.81,69.83,69.75,69.78,28687.0,62.782,62.8,62.7281,62.7551,28687.0
2022-10-07 15:00:00,69.79,69.84,69.77,69.79,99065.0,62.764,62.809,62.7461,62.764,99065.0
2022-10-07 15:05:00,69.8,69.81,69.61,69.62,47981.0,62.773,62.782,62.6022,62.6112,47981.0
2022-10-07 15:10:00,69.62,69.66,69.47,69.48,204155.0,62.6112,62.6471,62.4763,62.4853,204155.0
2022-10-07 15:15:00,69.47,69.55,69.45,69.52,93826.0,62.4763,62.5482,62.4583,62.5212,93826.0
2022-10-07 15:20:00,69.51,69.55,69.46,69.48,164713.0,62.5122,62.5482,62.4673,62.4853,164713.0
2022-10-07 15:25:00,69.48,69.5,69.4,69.5,136233.0,62.4853,62.5032,62.4133,62.5032,136233.0
2022-10-07 15:30:00,69.49,69.49,69.26,69.45,257281.0,62.4942,62.4942,62.2874,62.4583,257281.0
2022-10-07 15:35:00,69.45,69.55,69.26,69.54,215315.0,62.4583,62.5482,62.2874,62.5392,215315.0
2022-10-07 15:40:00,69.53,69.69,69.51,69.63,352596.0,62.5302,62.6741,62.5122,62.6202,352596.0
2022-10-07 15:45:00,69.64,69.68,69.52,69.54,220685.0,62.6291,62.6651,62.5212,62.5392,220685.0
2022-10-07 15:50:00,69.54,69.72,69.53,69.65,225525.0,62.5392,62.7011,62.5302,62.6381,225525.0
2022-10-07 15:55:00,69.66,69.78,69.62,69.71,378754.0,62.6471,62.7551,62.6112,62.6921,378754.0
2022-10-10 09:30:00,69.18,69.37,68.96,69.28,294296.0,62.2155,62.3863,62.0176,62.3054,294296.0
2022-10-10 09:35:00,69.29,69.41,69.16,69.17,162681.0,62.3144,62.4223,62.1975,62.2065,162681.0
2022-10-10 09:40:00,69.18,69.2,68.89,68.91,143673.0,62.2155,62.2334,61.9546,61.9726,143673.0
2022-10-10 09:45:00,68.92,69.15,68.83,69.11,158044.0,61.9816,62.1885,61.9007,62.1525,158044.0
2022-10-10 09:50:00,69.12,69.22,69.03,69.2,74870.0,62.1615,62.2514,62.0806,62.2334,74870.0
2022-10-10 09:55:00,69.21,69.4,68.98,69.0,105271.0,62.2424,62.4133,62.0356,62.0536,105271.0
2022-10-10 10:00:00,69.0,69.03,68.74,68.96,112174.0,62.0536,62.0806,61.8198,62.0176,112174.0
2022-10-10 10:05:00,68.97,68.98,68.72,68.89,93082.0,62.0266,62.0356,61.8018,61.9546,93082.0
2022-10-10 10:10:00,68.9,68.91,68.78,68.82,70295.0,61.9636,61.9726,61.8557,61.8917,70295.0
2022-10-10 10:15:00,68.81,68.81,68.7,68.74,58378.0,61.8827,61.8827,61.7838,61.8198,58378.0
2022-10-10 10:20:00,68.73,68.92,68.72,68.91,81481.0,61.8108,61.9816,61.8018,61.9726,81481.0
2022-10-10 10:25:00,68.92,69.09,68.91,68.98,114558.0,61.9816,62.1345,61.9726,62.0356,114558.0
2022-10-10 10:30:00,69.0,69.08,68.88,68.97,73350.0,62.0536,62.1255,61.9457,62.0266,73350.0
2022-10-10 10:35:00,68.99,69.0,68.85,68.97,136911.0,62.0446,62.0536,61.9187,62.0266,136911.0
2022-10-10 10:40:00,68.97,69.05,68.94,69.03,64761.0,62.0266,62.0985,61.9996,62.0806,64761.0
2022-10-10 10:45:00,69.03,69.08,68.96,68.98,56627.0,62.0806,62.1255,62.0176,62.0356,56627.0
2022-10-10 10:50:00,68.97,69.08,68.96,69.02,117341.0,62.0266,62.1255,62.0176,62.0716,117341.0
2022-10-10 10:55:00,69.02,69.04,68.91,68.96,51637.0,62.0716,62.0895,61.9726,62.0176,51637.0
2022-10-10 11:00:00,68.96,68.97,68.81,68.83,86297.0,62.0176,62.0266,61.8827,61.9007,86297.0
2022-10-10 11:05:00,68.83,68.85,68.63,68.64,56470.0,61.9007,61.9187,61.7208,61.7298,56470.0
2022-10-10 11:10:00,68.64,68.75,68.59,68.73,61976.0,61.7298,61.8287,61.6849,61.8108,61976.0
2022-10-10 11:15:00,68.72,68.81,68.66,68.69,56818.0,61.8018,61.8827,61.7478,61.7748,56818.0
2022-10-10 11:20:00,68.69,68.69,68.6,68.64,53510.0,61.7748,61.7748,61.6938,61.7298,53510.0
2022-10-10 11:25:00,68.65,68.69,68.49,68.53,64854.0,61.7388,61.7748,61.5949,61.6309,64854.0
2022-10-10 11:30:00,68.53,68.67,68.49,68.58,90800.0,61.6309,61.7568,61.5949,61.6759,90800.0
2022-10-10 11:35:00,68.57,68.63,68.45,68.49,73928.0,61.6669,61.7208,61.5589,61.5949,73928.0
2022-10-10 11:40:00,68.5,68.5,68.38,68.45,49328.0,61.6039,61.6039,61.496,61.5589,49328.0
2022-10-10 11:45:00,68.46,68.54,68.45,68.53,51026.0,61.5679,61.6399,61.5589,61.6309,51026.0
2022-10-10 11:50:00,68.52,68.69,68.49,68.67,49558.0,61.6219,61.7748,61.5949,61.7568,49558.0
2022-10-10 11:55:00,68.67,68.69,68.51,68.53,58903.0,61.7568,61.7748,61.6129,61.6309,58903.0
2022-10-10 12:00:00,68.51,68.6,68.49,68.57,67036.0,61.6129,61.6938,61.5949,61.6669,67036.0
2022-10-10 12:05:00,68.58,68.72,68.57,68.67,58419.0,61.6759,61.8018,61.6669,61.7568,58419.0
2022-10-10 12:10:00,68.68,68.77,68.67,68.76,34775.0,61.7658,61.8467,61.7568,61.8377,34775.0
2022-10-10 12:15:00,68.77,68.82,68.76,68.76,30480.0,61.8467,61.8917,61.8377,61.8377,30480.0
2022-10-10 12:20:00,68.75,68.82,68.71,68.82,40479.0,61.8287,61.8917,61.7928,61.8917,40479.0
2022-10-10 12:25:00,68.81,68.81,68.67,68.69,41198.0,61.8827,61.8827,61.7568,61.7748,41198.0
2022-10-10 12:30:00,68.69,68.74,68.68,68.7,25741.0,61.7748,61.8198,61.7658,61.7838,25741.0
2022-10-10 12:35:00,68.7,68.76,68.69,68.75,35364.0,61.7838,61.8377,61.7748,61.8287,35364.0
2022-10-10 12:40:00,68.75,68.8,68.74,68.77,38230.0,61.8287,61.8737,61.8198,61.8467,38230.0
2022-10-10 12:45:00,68.77,68.8,68.7,68.71,33444.0,61.8467,61.8737,61.7838,61.7928,33444.0
2022-10-10 12:50:00,68.7,68.72,68.62,68.63,36895.0,61.7838,61.8018,61.7118,61.7208,36895.0
2022-10-10 12:55:00,68.64,68.68,68.61,68.66,39584.0,61.7298,61.7658,61.7028,61.7478,39584.0
2022-10-10 13:00:00,68.66,68.71,68.57,68.63,42163.0,61.7478,61.7928,61.6669,61.7208,42163.0
2022-10-10 13:05:00,68.63,68.63,68.53,68.57,61439.0,61.7208,61.7208,61.6309,61.6669,61439.0
2022-10-10 13:10:00,68.58,68.63,68.51,68.56,51864.0,61.6759,61.7208,61.6129,61.6579,51864.0
2022-10-10 13:15:00,68.56,68.59,68.48,68.51,34797.0,61.6579,61.6849,61.5859,61.6129,34797.0
2022-10-10 13:20:00,68.51,68.52,68.41,68.44,55843.0,61.6129,61.6219,61.523,61.55,55843.0
2022-10-10 13:25:00,68.43,68.43,68.34,68.36,52594.0,61.541,61.541,61.46,61.478,52594.0
2022-10-10 13:30:00,68.35,68.42,68.33,68.36,76214.0,61.469,61.532,61.451,61.478,76214.0
2022-10-10 13:35:00,68.36,68.5,68.36,68.48,92324.0,61.478,61.6039,61.478,61.5859,92324.0
2022-10-10 13:40:00,68.49,68.54,68.46,68.54,37904.0,61.5949,61.6399,61.5679,61.6399,37904.0
2022-10-10 13:45:00,68.53,68.77,68.53,68.72,59832.0,61.6309,61.8467,61.6309,61.8018,59832.0
2022-10-10 13:50:00,68.71,68.8,68.7,68.77,42415.0,61.7928,61.8737,61.7838,61.8467,42415.0
2022-10-10 13:55:00,68.77,68.81,68.72,68.73,55628.0,61.8467,61.8827,61.8018,61.8108,55628.0
2022-10-10 14:00:00,68.72,68.75,68.66,68.67,41641.0,61.8018,61.8287,61.7478,61.7568,41641.0
2022-10-10 14:05:00,68.67,68.72,68.62,68.72,50019.0,61.7568,61.8018,61.7118,61.8018,50019.0
2022-10-10 14:10:00,68.7,68.82,68.7,68.81,48941.0,61.7838,61.8917,61.7838,61.8827,48941.0
2022-10-10 14:15:00,68.82,68.88,68.77,68.78,49961.0,61.8917,61.9457,61.8467,61.8557,49961.0
2022-10-10 14:20:00,68.78,68.8,68.72,68.8,33819.0,61.8557,61.8737,61.8018,61.8737,33819.0
2022-10-10 14:25:00,68.8,68.9,68.8,68.89,32569.0,61.8737,61.9636,61.8737,61.9546,32569.0
2022-10-10 14:30:00,68.9,69.01,68.86,69.0,46709.0,61.9636,62.0626,61.9277,62.0536,46709.0
2022-10-10 14:35:00,69.0,69.02,68.92,68.92,51624.0,62.0536,62.0716,61.9816,61.9816,51624.0
2022-10-10 14:40:00,68.91,68.96,68.87,68.89,45880.0,61.9726,62.0176,61.9367,61.9546,45880.0
2022-10-10 14:45:00,68.89,68.92,68.84,68.9,44221.0,61.9546,61.9816,61.9097,61.9636,44221.0
2022-10-10 14:50:00,68.89,68.96,68.87,68.93,42437.0,61.9546,62.0176,61.9367,61.9906,42437.0
2022-10-10 14:55:00,68.93,68.95,68.84,68.84,53207.0,61.9906,62.0086,61.9097,61.9097,53207.0
2022-10-10 15:00:00,68.84,68.86,68.71,68.73,82444.0,61.9097,61.9277,61.7928,61.8108,82444.0
2022-10-10 15:05:00,68.72,68.8,68.67,68.8,68072.0,61.8018,61.8737,61.7568,61.8737,68072.0
2022-10-10 15:10:00,68.8,68.85,68.78,68.84,69557.0,61.8737,61.9187,61.8557,61.9097,69557.0
2022-10-10 15:15:00,68.84,68.85,68.74,68.8,85113.0,61.9097,61.9187,61.8198,61.8737,85113.0
2022-10-10 15:20:00,68.81,68.87,68.79,68.84,88515.0,61.8827,61.9367,61.8647,61.9097,88515.0
2022-10-10 15:25:00,68.85,68.85,68.68,68.75,122241.0,61.9187,61.9187,61.7658,61.8287,122241.0
2022-10-10 15:30:00,68.75,68.85,68.72,68.83,137188.0,61.8287,61.9187,61.8018,61.9007,137188.0
2022-10-10 15:35:00,68.82,68.84,68.7,68.7,185171.0,61.8917,61.9097,61.7838,61.7838,185171.0
2022-10-10 15:40:00,68.7,68.72,68.52,68.53,138079.0,61.7838,61.8018,61.6219,61.6309,138079.0
2022-10-10 15:45:00,68.52,68.66,68.5,68.64,215464.0,61.6219,61.7478,61.6039,61.7298,215464.0
2022-10-10 15:50:00,68.63,68.66,68.55,68.58,358450.0,61.7208,61.7478,61.6489,61.6759,358450.0
2022-10-10 15:55:00,68.58,68.58,68.49,68.49,338445.0,61.6759,61.6759,61.5949,61.5949,338445.0
2022-10-11 09:30:00,68.56,68.7,68.35,68.7,203616.0,61.6579,61.7838,61.469,61.7838,203616.0
2022-10-11 09:35:00,68.68,68.75,68.54,68.63,77783.0,61.7658,61.8287,61.6399,61.7208,77783.0
2022-10-11 09:40:00,68.63,68.86,68.53,68.84,103242.0,61.7208,61.9277,61.6309,61.9097,103242.0
2022-10-11 09:45:00,68.84,69.02,68.72,69.0,185069.0,61.9097,62.0716,61.8018,62.0536,185069.0
2022-10-11 09:50:00,69.0,69.25,68.92,69.23,60223.0,62.0536,62.2784,61.9816,62.2604,60223.0
2022-10-11 09:55:00,69.23,69.44,69.16,69.36,175007.0,62.2604,62.4493,62.1975,62.3773,175007.0
2022-10-11 10:00:00,69.35,69.5,69.28,69.48,109685.0,62.3683,62.5032,62.3054,62.4853,109685.0
2022-10-11 10:05:00,69.47,69.59,69.33,69.37,104090.0,62.4763,62.5842,62.3504,62.3863,104090.0
2022-10-11 10:10:00,69.38,69.51,69.33,69.46,79592.0,62.3953,62.5122,62.3504,62.4673,79592.0
2022-10-11 10:15:00,69.46,69.66,69.45,69.48,95670.0,62.4673,62.6471,62.4583,62.4853,95670.0
2022-10-11 10:20:00,69.49,69.49,69.31,69.31,49293.0,62.4942,62.4942,62.3324,62.3324,49293.0
2022-10-11 10:25:00,69.31,69.43,69.26,69.33,57750.0,62.3324,62.4403,62.2874,62.3504,57750.0
2022-10-11 10:30:00,69.34,69.39,69.24,69.28,65866.0,62.3593,62.4043,62.2694,62.3054,65866.0
2022-10-11 10:35:00,69.28,69.44,69.27,69.41,64513.0,62.3054,62.4493,62.2964,62.4223,64513.0
2022-10-11 10:40:00,69.42,69.5,69.39,69.47,86780.0,62.4313,62.5032,62.4043,62.4763,86780.0
2022-10-11 10:45:00,69.48,69.5,69.42,69.47,52115.0,62.4853,62.5032,62.4313,62.4763,52115.0
2022-10-11 10:50:00,69.48,69.65,69.48,69.62,77200.0,62.4853,62.6381,62.4853,62.6112,77200.0
2022-10-11 10:55:00,69.61,69.79,69.6,69.64,84691.0,62.6022,62.764,62.5932,62.6291,84691.0
2022-10-11 11:00:00,69.65,69.68,69.56,69.62,193480.0,62.6381,62.6651,62.5572,62.6112,193480.0
2022-10-11 11:05:00,69.61,69.63,69.46,69.54,94494.0,62.6022,62.6202,62.4673,62.5392,94494.0
2022-10-11 11:10:00,69.55,69.69,69.51,69.57,134146.0,62.5482,62.6741,62.5122,62.5662,134146.0
2022-10-11 11:15:00,69.58,69.67,69.55,69.6,122053.0,62.5752,62.6561,62.5482,62.5932,122053.0
2022-10-11 11:20:00,69.59,69.64,69.5,69.59,80219.0,62.5842,62.6291,62.5032,62.5842,80219.0
2022-10-11 11:25:00,69.59,69.62,69.54,69.56,54589.0,62.5842,62.6112,62.5392,62.5572,54589.0
2022-10-11 11:30:00,69.56,69.62,69.5,69.52,40503.0,62.5572,62.6112,62.5032,62.5212,40503.0
2022-10-11 11:35:00,69.51,69.57,69.44,69.57,47363.0,62.5122,62.5662,62.4493,62.5662,47363.0
2022-10-11 11:40:00,69.58,69.7,69.58,69.69,61141.0,62.5752,62.6831,62.5752,62.6741,61141.0
2022-10-11 11:45:00,69.7,69.77,69.7,69.72,60330.0,62.6831,62.7461,62.6831,62.7011,60330.0
2022-10-11 11:50:00,69.73,69.79,69.7,69.77,31738.0,62.7101,62.764,62.6831,62.7461,31738.0
2022-10-11 11:55:00,69.77,69.94,69.77,69.9,74274.0,62.7461,62.8989,62.7461,62.863,74274.0
2022-10-11 12:00:00,69.91,69.94,69.88,69.89,59023.0,62.872,62.8989,62.845,62.854,59023.0
2022-10-11 12:05:00,69.89,69.94,69.87,69.92,40187.0,62.854,62.8989,62.836,62.881,40187.0
2022-10-11 12:10:00,69.92,69.94,69.87,69.9,38821.0,62.881,62.8989,62.836,62.863,38821.0
2022-10-11 12:15:00,69.9,69.9,69.79,69.86,35294.0,62.863,62.863,62.764,62.827,35294.0
2022-10-11 12:20:00,69.86,69.89,69.81,69.86,48485.0,62.827,62.854,62.782,62.827,48485.0
2022-10-11 12:25:00,69.86,69.87,69.78,69.84,74653.0,62.827,62.836,62.7551,62.809,74653.0
2022-10-11 12:30:00,69.85,69.95,69.84,69.94,45160.0,62.818,62.9079,62.809,62.8989,45160.0
2022-10-11 12:35:00,69.94,70.0,69.87,69.97,105926.0,62.8989,62.9529,62.836,62.9259,105926.0
2022-10-11 12:40:00,69.96,70.08,69.95,70.03,105340.0,62.9169,63.0248,62.9079,62.9799,105340.0
2022-10-11 12:45:00,70.03,70.09,69.97,70.06,90335.0,62.9799,63.0338,62.9259,63.0069,90335.0
2022-10-11 12:50:00,70.06,70.1,70.0,70.06,56135.0,63.0069,63.0428,62.9529,63.0069,56135.0
2022-10-11 12:55:00,70.07,70.15,70.06,70.15,43154.0,63.0159,63.0878,63.0069,63.0878,43154.0
2022-10-11 13:00:00,70.15,70.2,70.14,70.19,67389.0,63.0878,63.1328,63.0788,63.1238,67389.0
2022-10-11 13:05:00,70.2,70.28,70.12,70.25,93696.0,63.1328,63.2047,63.0608,63.1777,93696.0
2022-10-11 13:10:00,70.24,70.28,70.19,70.28,47805.0,63.1687,63.2047,63.1238,63.2047,47805.0
2022-10-11 13:15:00,70.27,70.29,70.18,70.23,76130.0,63.1957,63.2137,63.1148,63.1597,76130.0
2022-10-11 13:20:00,70.23,70.36,70.21,70.34,61634.0,63.1597,63.2767,63.1418,63.2587,61634.0
2022-10-11 13:25:00,70.34,70.35,70.24,70.26,55950.0,63.2587,63.2677,63.1687,63.1867,55950.0
2022-10-11 13:30:00,70.26,70.29,70.13,70.23,56504.0,63.1867,63.2137,63.0698,63.1597,56504.0
2022-10-11 13:35:00,70.23,70.28,70.2,70.22,44665.0,63.1597,63.2047,63.1328,63.1508,44665.0
2022-10-11 13:40:00,70.21,70.26,70.17,70.17,40789.0,63.1418,63.1867,63.1058,63.1058,40789.0
2022-10-11 13:45:00,70.17,70.2,70.07,70.08,38427.0,63.1058,63.1328,63.0159,63.0248,38427.0
2022-10-11 13:50:00,70.08,70.19,70.05,70.14,36738.0,63.0248,63.1238,62.9979,63.0788,36738.0
2022-10-11 13:55:00,70.14,70.19,70.13,70.16,43103.0,63.0788,63.1238,63.0698,63.0968,43103.0
2022-10-11 14:00:00,70.16,70.18,70.1,70.1,63606.0,63.0968,63.1148,63.0428,63.0428,63606.0
2022-10-11 14:05:00,70.09,70.16,70.07,70.08,76757.0,63.0338,63.0968,63.0159,63.0248,76757.0
2022-10-11 14:10:00,70.09,70.13,70.06,70.12,39271.0,63.0338,63.0698,63.0069,63.0608,39271.0
2022-10-11 14:15:00,70.11,70.14,70.05,70.06,44047.0,63.0518,63.0788,62.9979,63.0069,44047.0
2022-10-11 14:20:00,70.05,70.11,70.03,70.1,51080.0,62.9979,63.0518,62.9799,63.0428,51080.0
2022-10-11 14:25:00,70.11,70.12,70.01,70.07,57004.0,63.0518,63.0608,62.9619,63.0159,57004.0
2022-10-11 14:30:00,70.08,70.16,70.07,70.15,51038.0,63.0248,63.0968,63.0159,63.0878,51038.0
2022-10-11 14:35:00,70.15,70.15,70.06,70.08,66125.0,63.0878,63.0878,63.0069,63.0248,66125.0
2022-10-11 14:40:00,70.09,70.13,70.01,70.02,48065.0,63.0338,63.0698,62.9619,62.9709,48065.0
2022-10-11 14:45:00,70.01,70.01,69.74,69.89,116519.0,62.9619,62.9619,62.7191,62.854,116519.0
2022-10-11 14:50:00,69.9,69.93,69.73,69.76,60529.0,62.863,62.89,62.7101,62.7371,60529.0
2022-10-11 14:55:00,69.76,69.76,69.65,69.65,54288.0,62.7371,62.7371,62.6381,62.6381,54288.0
2022-10-11 15:00:00,69.64,69.68,69.54,69.6,63079.0,62.6291,62.6651,62.5392,62.5932,63079.0
2022-10-11 15:05:00,69.59,69.64,69.52,69.53,74181.0,62.5842,62.6291,62.5212,62.5302,74181.0
2022-10-11 15:10:00,69.52,69.56,69.37,69.45,86000.0,62.5212,62.5572,62.3863,62.4583,86000.0
2022-10-11 15:15:00,69.45,69.57,69.35,69.55,92248.0,62.4583,62.5662,62.3683,62.5482,92248.0
2022-10-11 15:20:00,69.56,69.65,69.55,69.59,82389.0,62.5572,62.6381,62.5482,62.5842,82389.0
2022-10-11 15:25:00,69.61,69.63,69.5,69.59,77455.0,62.6022,62.6202,62.5032,62.5842,77455.0
2022-10-11 15:30:00,69.59,69.7,69.57,69.69,158663.0,62.5842,62.6831,62.5662,62.6741,158663.0
2022-10-11 15:35:00,69.69,69.85,69.68,69.8,110864.0,62.6741,62.818,62.6651,62.773,110864.0
2022-10-11 15:40:00,69.81,69.81,69.67,69.72,66102.0,62.782,62.782,62.6561,62.7011,66102.0
2022-10-11 15:45:00,69.73,69.8,69.69,69.78,121478.0,62.7101,62.773,62.6741,62.7551,121478.0
2022-10-11 15:50:00,69.77,69.77,69.62,69.68,231848.0,62.7461,62.7461,62.6112,62.6651,231848.0
2022-10-11 15:55:00,69.67,69.69,69.57,69.65,392131.0,62.6561,62.6741,62.5662,62.6381,392131.0
2022-10-12 09:30:00,69.69,70.04,69.59,69.97,163276.0,62.6741,62.9889,62.5842,62.9259,163276.0
2022-10-12 09:35:00,69.97,70.27,69.94,70.24,62477.0,62.9259,63.1957,62.8989,63.1687,62477.0
2022-10-12 09:40:00,70.25,70.42,70.2,70.29,84181.0,63.1777,63.3306,63.1328,63.2137,84181.0
2022-10-12 09:45:00,70.31,70.45,70.22,70.35,88265.0,63.2317,63.3576,63.1508,63.2677,88265.0
2022-10-12 09:50:00,70.35,70.41,70.24,70.28,92736.0,63.2677,63.3216,63.1687,63.2047,92736.0
2022-10-12 09:55:00,70.31,70.46,70.3,70.36,70629.0,63.2317,63.3666,63.2227,63.2767,70629.0
2022-10-12 10:00:00,70.37,70.49,70.23,70.39,84684.0,63.2857,63.3936,63.1597,63.3036,84684.0
2022-10-12 10:05:00,70.38,70.42,70.33,70.36,62074.0,63.2946,63.3306,63.2497,63.2767,62074.0
2022-10-12 10:10:00,70.35,70.46,70.31,70.32,49403.0,63.2677,63.3666,63.2317,63.2407,49403.0
2022-10-12 10:15:00,70.32,70.42,70.29,70.36,47709.0,63.2407,63.3306,63.2137,63.2767,47709.0
2022-10-12 10:20:00,70.35,70.38,70.22,70.25,38502.0,63.2677,63.2946,63.1508,63.1777,38502.0
2022-10-12 10:25:00,70.25,70.27,70.1,70.19,45789.0,63.1777,63.1957,63.0428,63.1238,45789.0
2022-10-12 10:30:00,70.19,70.37,70.16,70.37,37588.0,63.1238,63.2857,63.0968,63.2857,37588.0
2022-10-12 10:35:00,70.37,70.37,70.22,70.28,43497.0,63.2857,63.2857,63.1508,63.2047,43497.0
2022-10-12 10:40:00,70.29,70.3,70.22,70.25,31043.0,63.2137,63.2227,63.1508,63.1777,31043.0
2022-10-12 10:45:00,70.26,70.26,70.18,70.22,37986.0,63.1867,63.1867,63.1148,63.1508,37986.0
2022-10-12 10:50:00,70.22,70.27,70.21,70.26,31562.0,63.1508,63.1957,63.1418,63.1867,31562.0
2022-10-12 10:55:00,70.25,70.27,70.11,70.11,39430.0,63.1777,63.1957,63.0518,63.0518,39430.0
2022-10-12 11:00:00,70.12,70.22,70.1,70.22,38281.0,63.0608,63.1508,63.0428,63.1508,38281.0
2022-10-12 11:05:00,70.21,70.26,70.17,70.26,36681.0,63.1418,63.1867,63.1058,63.1867,36681.0
2022-10-12 11:10:00,70.27,70.3,70.18,70.21,37110.0,63.1957,63.2227,63.1148,63.1418,37110.0
2022-10-12 11:15:00,70.22,70.26,70.19,70.22,43099.0,63.1508,63.1867,63.1238,63.1508,43099.0
2022-10-12 11:20:00,70.21,70.22,70.06,70.08,50287.0,63.1418,63.1508,63.0069,63.0248,50287.0
2022-10-12 11:25:00,70.09,70.18,70.06,70.11,56126.0,63.0338,63.1148,63.0069,63.0518,56126.0
2022-10-12 11:30:00,70.11,70.19,70.1,70.11,59089.0,63.0518,63.1238,63.0428,63.0518,59089.0
2022-10-12 11:35:00,70.1,70.18,70.07,70.1,66313.0,63.0428,63.1148,63.0159,63.0428,66313.0
2022-10-12 11:40:00,70.1,70.16,70.02,70.03,50263.0,63.0428,63.0968,62.9709,62.9799,50263.0
2022-10-12 11:45:00,70.03,70.03,69.92,69.98,38358.0,62.9799,62.9799,62.881,62.9349,38358.0
2022-10-12 11:50:00,69.98,70.0,69.88,69.94,41547.0,62.9349,62.9529,62.845,62.8989,41547.0
2022-10-12 11:55:00,69.93,70.01,69.92,69.92,26823.0,62.89,62.9619,62.881,62.881,26823.0
2022-10-12 12:00:00,69.92,69.92,69.81,69.82,24968.0,62.881,62.881,62.782,62.791,24968.0
2022-10-12 12:05:00,69.83,70.02,69.83,69.96,35933.0,62.8,62.9709,62.8,62.9169,35933.0
2022-10-12 12:10:00,69.97,69.98,69.91,69.97,21200.0,62.9259,62.9349,62.872,62.9259,21200.0
2022-10-12 12:15:00,69.96,70.0,69.93,69.99,25795.0,62.9169,62.9529,62.89,62.9439,25795.0
2022-10-12 12:20:00,70.0,70.07,69.99,70.03,27629.0,62.9529,63.0159,62.9439,62.9799,27629.0
2022-10-12 12:25:00,70.01,70.04,69.87,69.88,25713.0,62.9619,62.9889,62.836,62.845,25713.0
2022-10-12 12:30:00,69.88,69.93,69.8,69.81,141257.0,62.845,62.89,62.773,62.782,141257.0
2022-10-12 12:35:00,69.81,69.82,69.66,69.68,32743.0,62.782,62.791,62.6471,62.6651,32743.0
2022-10-12 12:40:00,69.67,69.71,69.63,69.69,41157.0,62.6561,62.6921,62.6202,62.6741,41157.0
2022-10-12 12:45:00,69.68,69.77,69.65,69.66,55307.0,62.6651,62.7461,62.6381,62.6471,55307.0
2022-10-12 12:50:00,69.66,69.73,69.66,69.7,17793.0,62.6471,62.7101,62.6471,62.6831,17793.0
2022-10-12 12:55:00,69.7,69.76,69.66,69.76,34222.0,62.6831,62.7371,62.6471,62.7371,34222.0
2022-10-12 13:00:00,69.78,69.79,69.72,69.75,38876.0,62.7551,62.764,62.7011,62.7281,38876.0
2022-10-12 13:05:00,69.75,69.79,69.71,69.73,25702.0,62.7281,62.764,62.6921,62.7101,25702.0
2022-10-12 13:10:00,69.73,69.78,69.7,69.78,32706.0,62.7101,62.7551,62.6831,62.7551,32706.0
2022-10-12 13:15:00,69.78,69.8,69.68,69.7,33338.0,62.7551,62.773,62.6651,62.6831,33338.0
2022-10-12 13:20:00,69.7,69.71,69.6,69.64,47155.0,62.6831,62.6921,62.5932,62.6291,47155.0
2022-10-12 13:25:00,69.64,69.64,69.58,69.6,20824.0,62.6291,62.6291,62.5752,62.5932,20824.0
2022-10-12 13:30:00,69.61,69.61,69.48,69.51,34839.0,62.6022,62.6022,62.4853,62.5122,34839.0
2022-10-12 13:35:00,69.5,69.54,69.46,69.51,34690.0,62.5032,62.5392,62.4673,62.5122,34690.0
2022-10-12 13:40:00,69.51,69.56,69.5,69.53,23466.0,62.5122,62.5572,62.5032,62.5302,23466.0
2022-10-12 13:45:00,69.54,69.56,69.49,69.54,29719.0,62.5392,62.5572,62.4942,62.5392,29719.0
2022-10-12 13:50:00,69.53,69.53,69.43,69.45,28686.0,62.5302,62.5302,62.4403,62.4583,28686.0
2022-10-12 13:55:00,69.45,69.48,69.39,69.46,31617.0,62.4583,62.4853,62.4043,62.4673,31617.0
2022-10-12 14:00:00,69.47,69.62,69.44,69.44,136205.0,62.4763,62.6112,62.4493,62.4493,136205.0
2022-10-12 14:05:00,69.46,69.58,69.43,69.51,54012.0,62.4673,62.5752,62.4403,62.5122,54012.0
2022-10-12 14:10:00,69.51,69.59,69.46,69.5,63961.0,62.5122,62.5842,62.4673,62.5032,63961.0
2022-10-12 14:15:00,69.5,69.53,69.41,69.47,42525.0,62.5032,62.5302,62.4223,62.4763,42525.0
2022-10-12 14:20:00,69.47,69.47,69.35,69.41,52123.0,62.4763,62.4763,62.3683,62.4223,52123.0
2022-10-12 14:25:00,69.4,69.55,69.38,69.53,54758.0,62.4133,62.5482,62.3953,62.5302,54758.0
2022-10-12 14:30:00,69.52,69.56,69.45,69.48,36534.0,62.5212,62.5572,62.4583,62.4853,36534.0
2022-10-12 14:35:00,69.48,69.52,69.44,69.45,51302.0,62.4853,62.5212,62.4493,62.4583,51302.0
2022-10-12 14:40:00,69.46,69.47,69.4,69.45,37291.0,62.4673,62.4763,62.4133,62.4583,37291.0
2022-10-12 14:45:00,69.45,69.51,69.42,69.43,43624.0,62.4583,62.5122,62.4313,62.4403,43624.0
2022-10-12 14:50:00,69.42,69.47,69.37,69.39,39906.0,62.4313,62.4763,62.3863,62.4043,39906.0
2022-10-12 14:55:00,69.39,69.44,69.36,69.41,42237.0,62.4043,62.4493,62.3773,62.4223,42237.0
2022-10-12 15:00:00,69.42,69.47,69.33,69.37,55788.0,62.4313,62.4763,62.3504,62.3863,55788.0
2022-10-12 15:05:00,69.38,69.47,69.35,69.45,52891.0,62.3953,62.4763,62.3683,62.4583,52891.0
2022-10-12 15:10:00,69.45,69.51,69.44,69.47,55310.0,62.4583,62.5122,62.4493,62.4763,55310.0
2022-10-12 15:15:00,69.46,69.49,69.4,69.49,58535.0,62.4673,62.4942,62.4133,62.4942,58535.0
2022-10-12 15:20:00,69.49,69.54,69.47,69.48,76583.0,62.4942,62.5392,62.4763,62.4853,76583.0
2022-10-12 15:25:00,69.48,69.56,69.46,69.5,79575.0,62.4853,62.5572,62.4673,62.5032,79575.0
2022-10-12 15:30:00,69.5,69.55,69.48,69.53,111051.0,62.5032,62.5482,62.4853,62.5302,111051.0
2022-10-12 15:35:00,69.53,69.6,69.52,69.56,86970.0,62.5302,62.5932,62.5212,62.5572,86970.0
2022-10-12 15:40:00,69.57,69.59,69.47,69.56,93680.0,62.5662,62.5842,62.4763,62.5572,93680.0
2022-10-12 15:45:00,69.56,69.57,69.47,69.48,111778.0,62.5572,62.5662,62.4763,62.4853,111778.0
2022-10-12 15:50:00,69.48,69.48,69.33,69.34,141911.0,62.4853,62.4853,62.3504,62.3593,141911.0
2022-10-12 15:55:00,69.34,69.37,69.25,69.27,355508.0,62.3593,62.3863,62.2784,62.2964,355508.0
2022-10-13 09:30:00,68.56,69.06,68.51,69.05,141880.0,61.6579,62.1075,61.6129,62.0985,141880.0
2022-10-13 09:35:00,69.09,69.18,69.0,69.18,75030.0,62.1345,62.2155,62.0536,62.2155,75030.0
2022-10-13 09:40:00,69.18,69.4,69.13,69.17,100364.0,62.2155,62.4133,62.1705,62.2065,100364.0
2022-10-13 09:45:00,69.16,69.19,68.79,68.85,106703.0,62.1975,62.2244,61.8647,61.9187,106703.0
2022-10-13 09:50:00,68.86,68.96,68.72,68.78,68486.0,61.9277,62.0176,61.8018,61.8557,68486.0
2022-10-13 09:55:00,68.78,69.08,68.74,69.04,77081.0,61.8557,62.1255,61.8198,62.0895,77081.0
2022-10-13 10:00:00,69.05,69.27,69.01,69.27,66867.0,62.0985,62.2964,62.0626,62.2964,66867.0
2022-10-13 10:05:00,69.27,69.36,69.06,69.1,61326.0,62.2964,62.3773,62.1075,62.1435,61326.0
2022-10-13 10:10:00,69.08,69.12,69.01,69.04,48526.0,62.1255,62.1615,62.0626,62.0895,48526.0
2022-10-13 10:15:00,69.03,69.25,69.02,69.09,108358.0,62.0806,62.2784,62.0716,62.1345,108358.0
2022-10-13 10:20:00,69.08,69.23,69.04,69.19,45083.0,62.1255,62.2604,62.0895,62.2244,45083.0
2022-10-13 10:25:00,69.19,69.32,69.15,69.32,59560.0,62.2244,62.3414,62.1885,62.3414,59560.0
2022-10-13 10:30:00,69.33,69.5,69.31,69.45,74990.0,62.3504,62.5032,62.3324,62.4583,74990.0
2022-10-13 10:35:00,69.45,69.56,69.42,69.53,74778.0,62.4583,62.5572,62.4313,62.5302,74778.0
2022-10-13 10:40:00,69.51,69.56,69.44,69.48,76804.0,62.5122,62.5572,62.4493,62.4853,76804.0
2022-10-13 10:45:00,69.47,69.63,69.45,69.59,61443.0,62.4763,62.6202,62.4583,62.5842,61443.0
2022-10-13 10:50:00,69.59,69.62,69.52,69.52,92033.0,62.5842,62.6112,62.5212,62.5212,92033.0
2022-10-13 10:55:00,69.52,69.62,69.46,69.57,75412.0,62.5212,62.6112,62.4673,62.5662,75412.0
2022-10-13 11:00:00,69.59,69.74,69.58,69.71,60672.0,62.5842,62.7191,62.5752,62.6921,60672.0
2022-10-13 11:05:00,69.71,69.77,69.64,69.68,60578.0,62.6921,62.7461,62.6291,62.6651,60578.0
2022-10-13 11:10:00,69.66,69.66,69.52,69.6,59578.0,62.6471,62.6471,62.5212,62.5932,59578.0
2022-10-13 11:15:00,69.6,70.12,69.55,69.88,139481.0,62.5932,63.0608,62.5482,62.845,139481.0
2022-10-13 11:20:00,69.9,70.3,69.9,70.13,343378.0,62.863,63.2227,62.863,63.0698,343378.0
2022-10-13 11:25:00,70.12,70.27,70.11,70.27,86242.0,63.0608,63.1957,63.0518,63.1957,86242.0
2022-10-13 11:30:00,70.28,70.34,70.19,70.3,80007.0,63.2047,63.2587,63.1238,63.2227,80007.0
2022-10-13 11:35:00,70.32,70.75,70.3,70.66,105027.0,63.2407,63.6274,63.2227,63.5465,105027.0
2022-10-13 11:40:00,70.68,70.82,70.53,70.53,87366.0,63.5644,63.6904,63.4295,63.4295,87366.0
2022-10-13 11:45:00,70.55,70.59,70.38,70.44,58204.0,63.4475,63.4835,63.2946,63.3486,58204.0
2022-10-13 11:50:00,70.43,70.56,70.38,70.52,55814.0,63.3396,63.4565,63.2946,63.4206,55814.0
2022-10-13 11:55:00,70.56,70.66,70.56,70.64,39362.0,63.4565,63.5465,63.4565,63.5285,39362.0
2022-10-13 12:00:00,70.64,70.85,70.64,70.82,57813.0,63.5285,63.7173,63.5285,63.6904,57813.0
2022-10-13 12:05:00,70.84,70.86,70.7,70.72,36822.0,63.7083,63.7263,63.5824,63.6004,36822.0
2022-10-13 12:10:00,70.73,70.78,70.68,70.7,31412.0,63.6094,63.6544,63.5644,63.5824,31412.0
2022-10-13 12:15:00,70.7,70.75,70.61,70.62,39529.0,63.5824,63.6274,63.5015,63.5105,39529.0
2022-10-13 12:20:00,70.61,70.72,70.6,70.63,45870.0,63.5015,63.6004,63.4925,63.5195,45870.0
2022-10-13 12:25:00,70.64,70.64,70.51,70.51,50724.0,63.5285,63.5285,63.4116,63.4116,50724.0
2022-10-13 12:30:00,70.5,70.56,70.44,70.49,62788.0,63.4026,63.4565,63.3486,63.3936,62788.0
2022-10-13 12:35:00,70.49,70.5,70.33,70.39,74838.0,63.3936,63.4026,63.2497,63.3036,74838.0
2022-10-13 12:40:00,70.39,70.53,70.36,70.53,93067.0,63.3036,63.4295,63.2767,63.4295,93067.0
2022-10-13 12:45:00,70.53,70.75,70.51,70.75,66790.0,63.4295,63.6274,63.4116,63.6274,66790.0
2022-10-13 12:50:00,70.74,70.77,70.62,70.65,52353.0,63.6184,63.6454,63.5105,63.5375,52353.0
2022-10-13 12:55:00,70.66,70.66,70.57,70.61,32743.0,63.5465,63.5465,63.4655,63.5015,32743.0
2022-10-13 13:00:00,70.6,70.67,70.58,70.67,60955.0,63.4925,63.5555,63.4745,63.5555,60955.0
2022-10-13 13:05:00,70.67,70.75,70.66,70.73,34432.0,63.5555,63.6274,63.5465,63.6094,34432.0
2022-10-13 13:10:00,70.73,70.74,70.66,70.69,38764.0,63.6094,63.6184,63.5465,63.5734,38764.0
2022-10-13 13:15:00,70.69,70.72,70.59,70.61,31317.0,63.5734,63.6004,63.4835,63.5015,31317.0
2022-10-13 13:20:00,70.61,70.74,70.61,70.74,56989.0,63.5015,63.6184,63.5015,63.6184,56989.0
2022-10-13 13:25:00,70.74,70.81,70.71,70.78,46566.0,63.6184,63.6814,63.5914,63.6544,46566.0
2022-10-13 13:30:00,70.78,70.88,70.74,70.84,56144.0,63.6544,63.7443,63.6184,63.7083,56144.0
2022-10-13 13:35:00,70.85,70.88,70.8,70.83,64817.0,63.7173,63.7443,63.6724,63.6993,64817.0
2022-10-13 13:40:00,70.83,70.86,70.79,70.81,52572.0,63.6993,63.7263,63.6634,63.6814,52572.0
2022-10-13 13:45:00,70.81,70.89,70.74,70.89,62049.0,63.6814,63.7533,63.6184,63.7533,62049.0
2022-10-13 13:50:00,70.88,70.94,70.82,70.84,59747.0,63.7443,63.7983,63.6904,63.7083,59747.0
2022-10-13 13:55:00,70.84,70.87,70.81,70.86,41596.0,63.7083,63.7353,63.6814,63.7263,41596.0
2022-10-13 14:00:00,70.85,70.87,70.76,70.81,52046.0,63.7173,63.7353,63.6364,63.6814,52046.0
2022-10-13 14:05:00,70.81,70.88,70.71,70.72,58080.0,63.6814,63.7443,63.5914,63.6004,58080.0
2022-10-13 14:10:00,70.72,70.81,70.72,70.76,53162.0,63.6004,63.6814,63.6004,63.6364,53162.0
2022-10-13 14:15:00,70.77,70.8,70.74,70.76,44393.0,63.6454,63.6724,63.6184,63.6364,44393.0
2022-10-13 14:20:00,70.76,70.76,70.65,70.7,44142.0,63.6364,63.6364,63.5375,63.5824,44142.0
2022-10-13 14:25:00,70.7,70.7,70.64,70.69,25618.0,63.5824,63.5824,63.5285,63.5734,25618.0
2022-10-13 14:30:00,70.7,70.78,70.7,70.73,43681.0,63.5824,63.6544,63.5824,63.6094,43681.0
2022-10-13 14:35:00,70.73,70.79,70.67,70.76,46566.0,63.6094,63.6634,63.5555,63.6364,46566.0
2022-10-13 14:40:00,70.76,70.81,70.74,70.78,40523.0,63.6364,63.6814,63.6184,63.6544,40523.0
2022-10-13 14:45:00,70.78,70.87,70.77,70.83,58159.0,63.6544,63.7353,63.6454,63.6993,58159.0
2022-10-13 14:50:00,70.83,70.89,70.8,70.85,82339.0,63.6993,63.7533,63.6724,63.7173,82339.0
2022-10-13 14:55:00,70.85,70.98,70.83,70.92,58182.0,63.7173,63.8342,63.6993,63.7803,58182.0
2022-10-13 15:00:00,70.92,70.99,70.89,70.95,60029.0,63.7803,63.8432,63.7533,63.8073,60029.0
2022-10-13 15:05:00,70.97,71.03,70.94,71.0,84434.0,63.8253,63.8792,63.7983,63.8522,84434.0
2022-10-13 15:10:00,70.99,71.02,70.95,70.96,69594.0,63.8432,63.8702,63.8073,63.8163,69594.0
2022-10-13 15:15:00,70.97,71.01,70.94,70.95,84776.0,63.8253,63.8612,63.7983,63.8073,84776.0
2022-10-13 15:20:00,70.95,70.95,70.85,70.88,67737.0,63.8073,63.8073,63.7173,63.7443,67737.0
2022-10-13 15:25:00,70.89,70.94,70.83,70.84,100841.0,63.7533,63.7983,63.6993,63.7083,100841.0
2022-10-13 15:30:00,70.83,70.86,70.7,70.76,121484.0,63.6993,63.7263,63.5824,63.6364,121484.0
2022-10-13 15:35:00,70.76,70.79,70.67,70.76,102764.0,63.6364,63.6634,63.5555,63.6364,102764.0
2022-10-13 15:40:00,70.76,70.77,70.66,70.76,118186.0,63.6364,63.6454,63.5465,63.6364,118186.0
2022-10-13 15:45:00,70.75,70.87,70.73,70.81,145260.0,63.6274,63.7353,63.6094,63.6814,145260.0
2022-10-13 15:50:00,70.8,70.87,70.72,70.83,208796.0,63.6724,63.7353,63.6004,63.6993,208796.0
2022-10-13 15:55:00,70.83,70.85,70.72,70.76,365752.0,63.6993,63.7173,63.6004,63.6364,365752.0
2022-10-14 09:30:00,70.92,71.24,70.7,71.21,199622.0,63.7803,64.0681,63.5824,64.0411,199622.0
2022-10-14 09:35:00,71.22,71.73,71.22,71.72,126157.0,64.0501,64.5087,64.0501,64.4997,126157.0
2022-10-14 09:40:00,71.71,71.74,71.3,71.37,94863.0,64.4908,64.5177,64.122,64.185,94863.0
2022-10-14 09:45:00,71.37,71.45,71.24,71.41,87978.0,64.185,64.2569,64.0681,64.221,87978.0
2022-10-14 09:50:00,71.43,71.58,71.32,71.41,76835.0,64.2389,64.3738,64.14,64.221,76835.0
2022-10-14 09:55:00,71.39,71.5,71.33,71.34,62614.0,64.203,64.3019,64.149,64.158,62614.0
2022-10-14 10:00:00,71.33,71.33,70.99,71.19,115292.0,64.149,64.149,63.8432,64.0231,115292.0
2022-10-14 10:05:00,71.23,71.31,71.16,71.19,66152.0,64.0591,64.131,63.9961,64.0231,66152.0
2022-10-14 10:10:00,71.2,71.28,70.92,70.96,75473.0,64.0321,64.104,63.7803,63.8163,75473.0
2022-10-14 10:15:00,70.94,71.06,70.91,70.96,58482.0,63.7983,63.9062,63.7713,63.8163,58482.0
2022-10-14 10:20:00,71.0,71.0,70.75,70.79,77721.0,63.8522,63.8522,63.6274,63.6634,77721.0
2022-10-14 10:25:00,70.8,70.91,70.72,70.9,62219.0,63.6724,63.7713,63.6004,63.7623,62219.0
2022-10-14 10:30:00,70.9,71.02,70.88,70.91,64467.0,63.7623,63.8702,63.7443,63.7713,64467.0
2022-10-14 10:35:00,70.96,71.01,70.83,70.93,61648.0,63.8163,63.8612,63.6993,63.7893,61648.0
2022-10-14 10:40:00,70.94,71.0,70.69,70.69,60253.0,63.7983,63.8522,63.5734,63.5734,60253.0
2022-10-14 10:45:00,70.7,70.79,70.66,70.67,49011.0,63.5824,63.6634,63.5465,63.5555,49011.0
2022-10-14 10:50:00,70.67,70.91,70.65,70.84,64422.0,63.5555,63.7713,63.5375,63.7083,64422.0
2022-10-14 10:55:00,70.84,70.97,70.82,70.92,60442.0,63.7083,63.8253,63.6904,63.7803,60442.0
2022-10-14 11:00:00,70.92,71.07,70.9,71.0,48998.0,63.7803,63.9152,63.7623,63.8522,48998.0
2022-10-14 11:05:00,71.01,71.03,70.94,71.02,47169.0,63.8612,63.8792,63.7983,63.8702,47169.0
2022-10-14 11:10:00,71.03,71.05,70.94,70.96,39605.0,63.8792,63.8972,63.7983,63.8163,39605.0
2022-10-14 11:15:00,70.97,70.97,70.81,70.88,38083.0,63.8253,63.8253,63.6814,63.7443,38083.0
2022-10-14 11:20:00,70.88,70.98,70.85,70.89,35640.0,63.7443,63.8342,63.7173,63.7533,35640.0
2022-10-14 11:25:00,70.89,70.98,70.88,70.96,33743.0,63.7533,63.8342,63.7443,63.8163,33743.0
2022-10-14 11:30:00,70.95,71.0,70.81,70.82,69802.0,63.8073,63.8522,63.6814,63.6904,69802.0
2022-10-14 11:35:00,70.81,70.86,70.73,70.84,39493.0,63.6814,63.7263,63.6094,63.7083,39493.0
2022-10-14 11:40:00,70.86,70.89,70.72,70.78,36054.0,63.7263,63.7533,63.6004,63.6544,36054.0
2022-10-14 11:45:00,70.78,70.79,70.66,70.76,47386.0,63.6544,63.6634,63.5465,63.6364,47386.0
2022-10-14 11:50:00,70.77,70.77,70.6,70.66,41174.0,63.6454,63.6454,63.4925,63.5465,41174.0
2022-10-14 11:55:00,70.67,70.74,70.63,70.7,42694.0,63.5555,63.6184,63.5195,63.5824,42694.0
2022-10-14 12:00:00,70.69,70.88,70.65,70.87,80657.0,63.5734,63.7443,63.5375,63.7353,80657.0
2022-10-14 12:05:00,70.86,70.87,70.66,70.66,50112.0,63.7263,63.7353,63.5465,63.5465,50112.0
2022-10-14 12:10:00,70.67,70.76,70.66,70.73,43484.0,63.5555,63.6364,63.5465,63.6094,43484.0
2022-10-14 12:15:00,70.73,70.81,70.69,70.75,53639.0,63.6094,63.6814,63.5734,63.6274,53639.0
2022-10-14 12:20:00,70.75,70.78,70.71,70.76,36970.0,63.6274,63.6544,63.5914,63.6364,36970.0
2022-10-14 12:25:00,70.76,70.87,70.75,70.87,49935.0,63.6364,63.7353,63.6274,63.7353,49935.0
2022-10-14 12:30:00,70.87,70.91,70.82,70.83,42924.0,63.7353,63.7713,63.6904,63.6993,42924.0
2022-10-14 12:35:00,70.82,70.89,70.8,70.87,39067.0,63.6904,63.7533,63.6724,63.7353,39067.0
2022-10-14 12:40:00,70.87,70.9,70.79,70.81,128108.0,63.7353,63.7623,63.6634,63.6814,128108.0
2022-10-14 12:45:00,70.81,70.88,70.73,70.76,95760.0,63.6814,63.7443,63.6094,63.6364,95760.0
2022-10-14 12:50:00,70.76,70.76,70.58,70.6,53021.0,63.6364,63.6364,63.4745,63.4925,53021.0
2022-10-14 12:55:00,70.6,70.63,70.48,70.49,42484.0,63.4925,63.5195,63.3846,63.3936,42484.0
2022-10-14 13:00:00,70.49,70.61,70.49,70.58,41664.0,63.3936,63.5015,63.3936,63.4745,41664.0
2022-10-14 13:05:00,70.57,70.58,70.5,70.55,39673.0,63.4655,63.4745,63.4026,63.4475,39673.0
2022-10-14 13:10:00,70.55,70.59,70.51,70.53,33761.0,63.4475,63.4835,63.4116,63.4295,33761.0
2022-10-14 13:15:00,70.53,70.61,70.52,70.59,30696.0,63.4295,63.5015,63.4206,63.4835,30696.0
2022-10-14 13:20:00,70.58,70.61,70.52,70.55,36054.0,63.4745,63.5015,63.4206,63.4475,36054.0
2022-10-14 13:25:00,70.54,70.64,70.48,70.63,27332.0,63.4385,63.5285,63.3846,63.5195,27332.0
2022-10-14 13:30:00,70.62,70.68,70.56,70.61,84316.0,63.5105,63.5644,63.4565,63.5015,84316.0
2022-10-14 13:35:00,70.61,70.63,70.54,70.59,33179.0,63.5015,63.5195,63.4385,63.4835,33179.0
2022-10-14 13:40:00,70.59,70.67,70.56,70.63,37484.0,63.4835,63.5555,63.4565,63.5195,37484.0
2022-10-14 13:45:00,70.63,70.74,70.62,70.72,31976.0,63.5195,63.6184,63.5105,63.6004,31976.0
2022-10-14 13:50:00,70.7,70.75,70.67,70.74,34815.0,63.5824,63.6274,63.5555,63.6184,34815.0
2022-10-14 13:55:00,70.75,70.81,70.71,70.8,34744.0,63.6274,63.6814,63.5914,63.6724,34744.0
2022-10-14 14:00:00,70.81,70.83,70.74,70.82,51068.0,63.6814,63.6993,63.6184,63.6904,51068.0
2022-10-14 14:05:00,70.82,70.84,70.77,70.82,47050.0,63.6904,63.7083,63.6454,63.6904,47050.0
2022-10-14 14:10:00,70.82,70.82,70.76,70.79,43335.0,63.6904,63.6904,63.6364,63.6634,43335.0
2022-10-14 14:15:00,70.79,70.81,70.66,70.68,44061.0,63.6634,63.6814,63.5465,63.5644,44061.0
2022-10-14 14:20:00,70.68,70.75,70.68,70.7,23106.0,63.5644,63.6274,63.5644,63.5824,23106.0
2022-10-14 14:25:00,70.7,70.71,70.62,70.7,38183.0,63.5824,63.5914,63.5105,63.5824,38183.0
2022-10-14 14:30:00,70.69,70.7,70.64,70.67,45682.0,63.5734,63.5824,63.5285,63.5555,45682.0
2022-10-14 14:35:00,70.66,70.69,70.63,70.65,29859.0,63.5465,63.5734,63.5195,63.5375,29859.0
2022-10-14 14:40:00,70.66,70.67,70.58,70.61,47752.0,63.5465,63.5555,63.4745,63.5015,47752.0
2022-10-14 14:45:00,70.61,70.66,70.57,70.66,44962.0,63.5015,63.5465,63.4655,63.5465,44962.0
2022-10-14 14:50:00,70.65,70.69,70.62,70.67,49178.0,63.5375,63.5734,63.5105,63.5555,49178.0
2022-10-14 14:55:00,70.67,70.69,70.59,70.64,53495.0,63.5555,63.5734,63.4835,63.5285,53495.0
2022-10-14 15:00:00,70.64,70.79,70.64,70.75,69649.0,63.5285,63.6634,63.5285,63.6274,69649.0
2022-10-14 15:05:00,70.75,70.77,70.65,70.68,49945.0,63.6274,63.6454,63.5375,63.5644,49945.0
2022-10-14 15:10:00,70.67,70.69,70.6,70.64,75591.0,63.5555,63.5734,63.4925,63.5285,75591.0
2022-10-14 15:15:00,70.64,70.65,70.57,70.62,59050.0,63.5285,63.5375,63.4655,63.5105,59050.0
2022-10-14 15:20:00,70.61,70.77,70.59,70.75,67158.0,63.5015,63.6454,63.4835,63.6274,67158.0
2022-10-14 15:25:00,70.75,70.86,70.74,70.86,152792.0,63.6274,63.7263,63.6184,63.7263,152792.0
2022-10-14 15:30:00,70.85,70.91,70.77,70.9,125469.0,63.7173,63.7713,63.6454,63.7623,125469.0
2022-10-14 15:35:00,70.9,70.91,70.75,70.78,82543.0,63.7623,63.7713,63.6274,63.6544,82543.0
2022-10-14 15:40:00,70.78,70.81,70.69,70.71,86535.0,63.6544,63.6814,63.5734,63.5914,86535.0
2022-10-14 15:45:00,70.7,70.7,70.62,70.68,82492.0,63.5824,63.5824,63.5105,63.5644,82492.0
2022-10-14 15:50:00,70.67,70.81,70.65,70.75,162609.0,63.5555,63.6814,63.5375,63.6274,162609.0
2022-10-14 15:55:00,70.76,70.76,70.59,70.75,463422.0,63.6364,63.6364,63.4835,63.6274,463422.0
2022-10-17 09:30:00,70.74,71.12,70.65,71.11,159420.0,63.6184,63.9601,63.5375,63.9512,159420.0
2022-10-17 09:35:00,71.18,71.33,71.07,71.27,75024.0,64.0141,64.149,63.9152,64.095,75024.0
2022-10-17 09:40:00,71.28,71.37,71.17,71.34,83363.0,64.104,64.185,64.0051,64.158,83363.0
2022-10-17 09:45:00,71.35,71.46,71.29,71.42,58611.0,64.167,64.2659,64.113,64.2299,58611.0
2022-10-17 09:50:00,71.42,71.44,71.21,71.21,60313.0,64.2299,64.2479,64.0411,64.0411,60313.0
2022-10-17 09:55:00,71.2,71.31,71.17,71.25,61305.0,64.0321,64.131,64.0051,64.0771,61305.0
2022-10-17 10:00:00,71.26,71.31,71.18,71.31,67900.0,64.0861,64.131,64.0141,64.131,67900.0
2022-10-17 10:05:00,71.3,71.36,71.23,71.33,47544.0,64.122,64.176,64.0591,64.149,47544.0
2022-10-17 10:10:00,71.34,71.45,71.33,71.44,52175.0,64.158,64.2569,64.149,64.2479,52175.0
2022-10-17 10:15:00,71.44,71.55,71.43,71.48,50572.0,64.2479,64.3469,64.2389,64.2839,50572.0
2022-10-17 10:20:00,71.47,71.55,71.44,71.49,44592.0,64.2749,64.3469,64.2479,64.2929,44592.0
2022-10-17 10:25:00,71.49,71.5,71.31,71.38,45005.0,64.2929,64.3019,64.131,64.194,45005.0
2022-10-17 10:30:00,71.38,71.38,71.24,71.33,56839.0,64.194,64.194,64.0681,64.149,56839.0
2022-10-17 10:35:00,71.36,71.37,71.13,71.16,108694.0,64.176,64.185,63.9691,63.9961,108694.0
2022-10-17 10:40:00,71.16,71.27,71.12,71.24,106587.0,63.9961,64.095,63.9601,64.0681,106587.0
2022-10-17 10:45:00,71.25,71.3,71.18,71.25,90205.0,64.0771,64.122,64.0141,64.0771,90205.0
2022-10-17 10:50:00,71.25,71.25,71.0,71.11,65931.0,64.0771,64.0771,63.8522,63.9512,65931.0
2022-10-17 10:55:00,71.1,71.18,71.1,71.15,52368.0,63.9422,64.0141,63.9422,63.9871,52368.0
2022-10-17 11:00:00,71.17,71.21,71.09,71.13,45073.0,64.0051,64.0411,63.9332,63.9691,45073.0
2022-10-17 11:05:00,71.13,71.15,71.1,71.11,54728.0,63.9691,63.9871,63.9422,63.9512,54728.0
2022-10-17 11:10:00,71.11,71.16,71.05,71.07,25887.0,63.9512,63.9961,63.8972,63.9152,25887.0
2022-10-17 11:15:00,71.07,71.15,71.02,71.15,42647.0,63.9152,63.9871,63.8702,63.9871,42647.0
2022-10-17 11:20:00,71.14,71.2,71.12,71.2,38171.0,63.9781,64.0321,63.9601,64.0321,38171.0
2022-10-17 11:25:00,71.19,71.2,71.11,71.13,32138.0,64.0231,64.0321,63.9512,63.9691,32138.0
2022-10-17 11:30:00,71.13,71.23,71.12,71.22,43544.0,63.9691,64.0591,63.9601,64.0501,43544.0
2022-10-17 11:35:00,71.21,71.25,71.16,71.21,36420.0,64.0411,64.0771,63.9961,64.0411,36420.0
2022-10-17 11:40:00,71.21,71.21,71.15,71.19,25072.0,64.0411,64.0411,63.9871,64.0231,25072.0
2022-10-17 11:45:00,71.19,71.21,71.15,71.19,25636.0,64.0231,64.0411,63.9871,64.0231,25636.0
2022-10-17 11:50:00,71.18,71.37,71.16,71.35,38742.0,64.0141,64.185,63.9961,64.167,38742.0
2022-10-17 11:55:00,71.35,71.36,71.29,71.31,39625.0,64.167,64.176,64.113,64.131,39625.0
2022-10-17 12:00:00,71.31,71.37,71.3,71.31,29907.0,64.131,64.185,64.122,64.131,29907.0
2022-10-17 12:05:00,71.3,71.45,71.3,71.44,36166.0,64.122,64.2569,64.122,64.2479,36166.0
2022-10-17 12:10:00,71.42,71.43,71.29,71.31,23275.0,64.2299,64.2389,64.113,64.131,23275.0
2022-10-17 12:15:00,71.3,71.31,71.25,71.29,21979.0,64.122,64.131,64.0771,64.113,21979.0
2022-10-17 12:20:00,71.3,71.33,71.26,71.33,30709.0,64.122,64.149,64.0861,64.149,30709.0
2022-10-17 12:25:00,71.33,71.41,71.32,71.39,42953.0,64.149,64.221,64.14,64.203,42953.0
2022-10-17 12:30:00,71.39,71.47,71.38,71.46,29744.0,64.203,64.2749,64.194,64.2659,29744.0
2022-10-17 12:35:00,71.45,71.49,71.42,71.48,41313.0,64.2569,64.2929,64.2299,64.2839,41313.0
2022-10-17 12:40:00,71.48,71.5,71.46,71.48,45641.0,64.2839,64.3019,64.2659,64.2839,45641.0
2022-10-17 12:45:00,71.47,71.53,71.44,71.53,35827.0,64.2749,64.3289,64.2479,64.3289,35827.0
2022-10-17 12:50:00,71.52,71.6,71.51,71.57,26401.0,64.3199,64.3918,64.3109,64.3648,26401.0
2022-10-17 12:55:00,71.58,71.6,71.5,71.52,34717.0,64.3738,64.3918,64.3019,64.3199,34717.0
2022-10-17 13:00:00,71.52,71.54,71.45,71.48,31127.0,64.3199,64.3379,64.2569,64.2839,31127.0
2022-10-17 13:05:00,71.48,71.53,71.47,71.47,39447.0,64.2839,64.3289,64.2749,64.2749,39447.0
2022-10-17 13:10:00,71.47,71.51,71.45,71.5,26876.0,64.2749,64.3109,64.2569,64.3019,26876.0
2022-10-17 13:15:00,71.51,71.54,71.43,71.45,44475.0,64.3109,64.3379,64.2389,64.2569,44475.0
2022-10-17 13:20:00,71.44,71.54,71.43,71.52,42298.0,64.2479,64.3379,64.2389,64.3199,42298.0
2022-10-17 13:25:00,71.51,71.51,71.47,71.48,33352.0,64.3109,64.3109,64.2749,64.2839,33352.0
2022-10-17 13:30:00,71.49,71.56,71.48,71.54,27462.0,64.2929,64.3559,64.2839,64.3379,27462.0
2022-10-17 13:35:00,71.55,71.55,71.44,71.45,38405.0,64.3469,64.3469,64.2479,64.2569,38405.0
2022-10-17 13:40:00,71.45,71.45,71.29,71.3,23010.0,64.2569,64.2569,64.113,64.122,23010.0
2022-10-17 13:45:00,71.29,71.44,71.29,71.44,31799.0,64.113,64.2479,64.113,64.2479,31799.0
2022-10-17 13:50:00,71.44,71.47,71.41,71.42,32133.0,64.2479,64.2749,64.221,64.2299,32133.0
2022-10-17 13:55:00,71.41,71.46,71.38,71.44,25886.0,64.221,64.2659,64.194,64.2479,25886.0
2022-10-17 14:00:00,71.44,71.51,71.4,71.43,59266.0,64.2479,64.3109,64.212,64.2389,59266.0
2022-10-17 14:05:00,71.42,71.44,71.36,71.42,34549.0,64.2299,64.2479,64.176,64.2299,34549.0
2022-10-17 14:10:00,71.41,71.42,71.34,71.34,27967.0,64.221,64.2299,64.158,64.158,27967.0
2022-10-17 14:15:00,71.34,71.38,71.31,71.38,40058.0,64.158,64.194,64.131,64.194,40058.0
2022-10-17 14:20:00,71.38,71.38,71.29,71.32,25807.0,64.194,64.194,64.113,64.14,25807.0
2022-10-17 14:25:00,71.31,71.36,71.27,71.31,35160.0,64.131,64.176,64.095,64.131,35160.0
2022-10-17 14:30:00,71.32,71.34,71.27,71.33,32218.0,64.14,64.158,64.095,64.149,32218.0
2022-10-17 14:35:00,71.33,71.4,71.33,71.39,34339.0,64.149,64.212,64.149,64.203,34339.0
2022-10-17 14:40:00,71.39,71.45,71.38,71.42,36464.0,64.203,64.2569,64.194,64.2299,36464.0
2022-10-17 14:45:00,71.43,71.43,71.32,71.34,41096.0,64.2389,64.2389,64.14,64.158,41096.0
2022-10-17 14:50:00,71.34,71.36,71.3,71.36,33245.0,64.158,64.176,64.122,64.176,33245.0
2022-10-17 14:55:00,71.36,71.47,71.34,71.42,39454.0,64.176,64.2749,64.158,64.2299,39454.0
2022-10-17 15:00:00,71.43,71.5,71.41,71.45,48247.0,64.2389,64.3019,64.221,64.2569,48247.0
2022-10-17 15:05:00,71.46,71.52,71.44,71.51,47434.0,64.2659,64.3199,64.2479,64.3109,47434.0
2022-10-17 15:10:00,71.5,71.51,71.47,71.48,48649.0,64.3019,64.3109,64.2749,64.2839,48649.0
2022-10-17 15:15:00,71.48,71.48,71.36,71.42,60505.0,64.2839,64.2839,64.176,64.2299,60505.0
2022-10-17 15:20:00,71.42,71.44,71.35,71.39,65065.0,64.2299,64.2479,64.167,64.203,65065.0
2022-10-17 15:25:00,71.39,71.42,71.29,71.42,142550.0,64.203,64.2299,64.113,64.2299,142550.0
2022-10-17 15:30:00,71.42,71.52,71.42,71.47,99185.0,64.2299,64.3199,64.2299,64.2749,99185.0
2022-10-17 15:35:00,71.46,71.52,71.42,71.52,74260.0,64.2659,64.3199,64.2299,64.3199,74260.0
2022-10-17 15:40:00,71.52,71.61,71.46,71.59,117675.0,64.3199,64.4008,64.2659,64.3828,117675.0
2022-10-17 15:45:00,71.57,71.6,71.45,71.45,99614.0,64.3648,64.3918,64.2569,64.2569,99614.0
2022-10-17 15:50:00,71.46,71.53,71.45,71.51,167131.0,64.2659,64.3289,64.2569,64.3109,167131.0
2022-10-17 15:55:00,71.5,71.51,71.35,71.39,348620.0,64.3019,64.3109,64.167,64.203,348620.0
2022-10-18 09:30:00,72.09,72.24,71.69,71.73,196227.0,64.8325,64.9674,64.4728,64.5087,196227.0
2022-10-18 09:35:00,71.73,72.01,71.73,71.92,126061.0,64.5087,64.7606,64.5087,64.6796,126061.0
2022-10-18 09:40:00,71.94,71.97,71.55,71.55,118364.0,64.6976,64.7246,64.3469,64.3469,118364.0
2022-10-18 09:45:00,71.56,71.79,71.5,71.78,95896.0,64.3559,64.5627,64.3019,64.5537,95896.0
2022-10-18 09:50:00,71.78,71.93,71.75,71.93,118759.0,64.5537,64.6886,64.5267,64.6886,118759.0
2022-10-18 09:55:00,71.91,72.05,71.86,72.05,119326.0,64.6706,64.7965,64.6257,64.7965,119326.0
2022-10-18 10:00:00,72.05,72.27,72.05,72.25,69696.0,64.7965,64.9944,64.7965,64.9764,69696.0
2022-10-18 10:05:00,72.24,72.4,72.21,72.32,110458.0,64.9674,65.1113,64.9404,65.0393,110458.0
2022-10-18 10:10:00,72.32,72.43,72.27,72.29,101389.0,65.0393,65.1383,64.9944,65.0124,101389.0
2022-10-18 10:15:00,72.3,72.36,72.22,72.33,237689.0,65.0214,65.0753,64.9494,65.0483,237689.0
2022-10-18 10:20:00,72.34,72.34,72.15,72.15,72538.0,65.0573,65.0573,64.8865,64.8865,72538.0
2022-10-18 10:25:00,72.16,72.28,72.11,72.26,102912.0,64.8954,65.0034,64.8505,64.9854,102912.0
2022-10-18 10:30:00,72.26,72.4,72.23,72.3,102406.0,64.9854,65.1113,64.9584,65.0214,102406.0
2022-10-18 10:35:00,72.3,72.35,72.23,72.23,66498.0,65.0214,65.0663,64.9584,64.9584,66498.0
2022-10-18 10:40:00,72.23,72.38,72.2,72.32,73345.0,64.9584,65.0933,64.9314,65.0393,73345.0
2022-10-18 10:45:00,72.31,72.38,72.31,72.37,66735.0,65.0303,65.0933,65.0303,65.0843,66735.0
2022-10-18 10:50:00,72.36,72.41,72.27,72.31,61125.0,65.0753,65.1203,64.9944,65.0303,61125.0
2022-10-18 10:55:00,72.31,72.32,72.22,72.25,46576.0,65.0303,65.0393,64.9494,64.9764,46576.0
2022-10-18 11:00:00,72.25,72.35,72.23,72.3,51521.0,64.9764,65.0663,64.9584,65.0214,51521.0
2022-10-18 11:05:00,72.31,72.4,72.29,72.34,69311.0,65.0303,65.1113,65.0124,65.0573,69311.0
2022-10-18 11:10:00,72.35,72.37,72.27,72.34,68215.0,65.0663,65.0843,64.9944,65.0573,68215.0
2022-10-18 11:15:00,72.34,72.43,72.33,72.42,74705.0,65.0573,65.1383,65.0483,65.1293,74705.0
2022-10-18 11:20:00,72.43,72.47,72.27,72.28,102813.0,65.1383,65.1742,64.9944,65.0034,102813.0
2022-10-18 11:25:00,72.28,72.32,71.97,72.02,126934.0,65.0034,65.0393,64.7246,64.7695,126934.0
2022-10-18 11:30:00,72.02,72.04,71.76,71.82,59879.0,64.7695,64.7875,64.5357,64.5897,59879.0
2022-10-18 11:35:00,71.83,71.9,71.73,71.89,71543.0,64.5987,64.6616,64.5087,64.6526,71543.0
2022-10-18 11:40:00,71.9,71.93,71.78,71.86,59016.0,64.6616,64.6886,64.5537,64.6257,59016.0
2022-10-18 11:45:00,71.86,71.87,71.71,71.84,49158.0,64.6257,64.6346,64.4908,64.6077,49158.0
2022-10-18 11:50:00,71.83,71.86,71.78,71.78,34733.0,64.5987,64.6257,64.5537,64.5537,34733.0
2022-10-18 11:55:00,71.79,71.93,71.77,71.91,65648.0,64.5627,64.6886,64.5447,64.6706,65648.0
2022-10-18 12:00:00,71.92,71.97,71.87,71.97,58108.0,64.6796,64.7246,64.6346,64.7246,58108.0
2022-10-18 12:05:00,71.96,71.96,71.84,71.92,42822.0,64.7156,64.7156,64.6077,64.6796,42822.0
2022-10-18 12:10:00,71.92,72.02,71.91,71.98,28585.0,64.6796,64.7695,64.6706,64.7336,28585.0
2022-10-18 12:15:00,71.96,72.0,71.91,71.98,40495.0,64.7156,64.7516,64.6706,64.7336,40495.0
2022-10-18 12:20:00,71.97,72.03,71.94,71.96,26408.0,64.7246,64.7785,64.6976,64.7156,26408.0
2022-10-18 12:25:00,71.95,72.0,71.93,71.99,29197.0,64.7066,64.7516,64.6886,64.7426,29197.0
2022-10-18 12:30:00,72.0,72.01,71.94,72.01,25055.0,64.7516,64.7606,64.6976,64.7606,25055.0
2022-10-18 12:35:00,72.01,72.04,71.94,71.98,42333.0,64.7606,64.7875,64.6976,64.7336,42333.0
2022-10-18 12:40:00,71.97,71.98,71.88,71.92,50670.0,64.7246,64.7336,64.6436,64.6796,50670.0
2022-10-18 12:45:00,71.92,71.94,71.84,71.92,30013.0,64.6796,64.6976,64.6077,64.6796,30013.0
2022-10-18 12:50:00,71.93,72.05,71.92,72.04,32278.0,64.6886,64.7965,64.6796,64.7875,32278.0
2022-10-18 12:55:00,72.03,72.07,72.0,72.0,25527.0,64.7785,64.8145,64.7516,64.7516,25527.0
2022-10-18 13:00:00,72.01,72.01,71.86,71.9,56164.0,64.7606,64.7606,64.6257,64.6616,56164.0
2022-10-18 13:05:00,71.91,71.94,71.8,71.82,127493.0,64.6706,64.6976,64.5717,64.5897,127493.0
2022-10-18 13:10:00,71.83,71.97,71.8,71.97,47123.0,64.5987,64.7246,64.5717,64.7246,47123.0
2022-10-18 13:15:00,71.96,71.98,71.91,71.96,37259.0,64.7156,64.7336,64.6706,64.7156,37259.0
2022-10-18 13:20:00,71.96,71.96,71.85,71.88,38113.0,64.7156,64.7156,64.6167,64.6436,38113.0
2022-10-18 13:25:00,71.88,72.0,71.86,72.0,48419.0,64.6436,64.7516,64.6257,64.7516,48419.0
2022-10-18 13:30:00,71.99,72.03,71.92,72.02,45365.0,64.7426,64.7785,64.6796,64.7695,45365.0
2022-10-18 13:35:00,72.03,72.05,72.0,72.0,33560.0,64.7785,64.7965,64.7516,64.7516,33560.0
2022-10-18 13:40:00,72.01,72.01,71.95,71.95,29010.0,64.7606,64.7606,64.7066,64.7066,29010.0
2022-10-18 13:45:00,71.95,72.04,71.95,72.03,37535.0,64.7066,64.7875,64.7066,64.7785,37535.0
2022-10-18 13:50:00,72.03,72.05,71.99,72.03,36626.0,64.7785,64.7965,64.7426,64.7785,36626.0
2022-10-18 13:55:00,72.03,72.06,71.96,72.04,25442.0,64.7785,64.8055,64.7156,64.7875,25442.0
2022-10-18 14:00:00,72.04,72.06,71.97,71.98,39618.0,64.7875,64.8055,64.7246,64.7336,39618.0
2022-10-18 14:05:00,71.98,72.03,71.95,71.97,37925.0,64.7336,64.7785,64.7066,64.7246,37925.0
2022-10-18 14:10:00,71.97,72.02,71.95,72.01,27269.0,64.7246,64.7695,64.7066,64.7606,27269.0
2022-10-18 14:15:00,72.01,72.07,71.98,72.04,48900.0,64.7606,64.8145,64.7336,64.7875,48900.0
2022-10-18 14:20:00,72.02,72.08,71.98,72.07,38259.0,64.7695,64.8235,64.7336,64.8145,38259.0
2022-10-18 14:25:00,72.07,72.11,72.02,72.11,32675.0,64.8145,64.8505,64.7695,64.8505,32675.0
2022-10-18 14:30:00,72.12,72.15,72.1,72.14,37223.0,64.8595,64.8865,64.8415,64.8775,37223.0
2022-10-18 14:35:00,72.14,72.16,72.03,72.05,76549.0,64.8775,64.8954,64.7785,64.7965,76549.0
2022-10-18 14:40:00,72.06,72.11,71.99,72.03,64821.0,64.8055,64.8505,64.7426,64.7785,64821.0
2022-10-18 14:45:00,72.03,72.08,71.98,72.01,72868.0,64.7785,64.8235,64.7336,64.7606,72868.0
2022-10-18 14:50:00,72.0,72.02,71.93,71.94,112263.0,64.7516,64.7695,64.6886,64.6976,112263.0
2022-10-18 14:55:00,71.94,71.94,71.84,71.88,52750.0,64.6976,64.6976,64.6077,64.6436,52750.0
2022-10-18 15:00:00,71.88,71.9,71.74,71.77,64141.0,64.6436,64.6616,64.5177,64.5447,64141.0
2022-10-18 15:05:00,71.76,71.83,71.75,71.78,47191.0,64.5357,64.5987,64.5267,64.5537,47191.0
2022-10-18 15:10:00,71.78,71.85,71.74,71.76,60386.0,64.5537,64.6167,64.5177,64.5357,60386.0
2022-10-18 15:15:00,71.76,71.78,71.7,71.73,54606.0,64.5357,64.5537,64.4818,64.5087,54606.0
2022-10-18 15:20:00,71.73,71.75,71.67,71.73,61246.0,64.5087,64.5267,64.4548,64.5087,61246.0
2022-10-18 15:25:00,71.73,71.75,71.68,71.75,75092.0,64.5087,64.5267,64.4638,64.5267,75092.0
2022-10-18 15:30:00,71.75,71.89,71.71,71.87,101545.0,64.5267,64.6526,64.4908,64.6346,101545.0
2022-10-18 15:35:00,71.87,71.89,71.74,71.86,90731.0,64.6346,64.6526,64.5177,64.6257,90731.0
2022-10-18 15:40:00,71.85,71.88,71.76,71.78,82845.0,64.6167,64.6436,64.5357,64.5537,82845.0
2022-10-18 15:45:00,71.78,71.78,71.69,71.71,92690.0,64.5537,64.5537,64.4728,64.4908,92690.0
2022-10-18 15:50:00,71.71,71.81,71.64,71.7,189253.0,64.4908,64.5807,64.4278,64.4818,189253.0
2022-10-18 15:55:00,71.7,71.81,71.64,71.81,391918.0,64.4818,64.5807,64.4278,64.5807,391918.0
2022-10-19 09:30:00,71.53,71.73,71.41,71.5,128102.0,64.3289,64.5087,64.221,64.3019,128102.0
2022-10-19 09:35:00,71.51,71.6,71.36,71.37,69706.0,64.3109,64.3918,64.176,64.185,69706.0
2022-10-19 09:40:00,71.37,71.43,71.23,71.34,73899.0,64.185,64.2389,64.0591,64.158,73899.0
2022-10-19 09:45:00,71.34,71.35,70.98,71.03,64737.0,64.158,64.167,63.8342,63.8792,64737.0
2022-10-19 09:50:00,71.03,71.1,70.95,71.04,53585.0,63.8792,63.9422,63.8073,63.8882,53585.0
2022-10-19 09:55:00,71.04,71.16,70.98,71.15,146032.0,63.8882,63.9961,63.8342,63.9871,146032.0
2022-10-19 10:00:00,71.14,71.3,71.02,71.05,111701.0,63.9781,64.122,63.8702,63.8972,111701.0
2022-10-19 10:05:00,71.07,71.07,70.85,70.89,143368.0,63.9152,63.9152,63.7173,63.7533,143368.0
2022-10-19 10:10:00,70.9,71.12,70.86,71.1,86235.0,63.7623,63.9601,63.7263,63.9422,86235.0
2022-10-19 10:15:00,71.1,71.16,71.09,71.13,44979.0,63.9422,63.9961,63.9332,63.9691,44979.0
2022-10-19 10:20:00,71.13,71.13,70.99,71.02,65716.0,63.9691,63.9691,63.8432,63.8702,65716.0
2022-10-19 10:25:00,71.03,71.06,70.97,71.0,60652.0,63.8792,63.9062,63.8253,63.8522,60652.0
2022-10-19 10:30:00,71.0,71.01,70.87,70.92,52855.0,63.8522,63.8612,63.7353,63.7803,52855.0
2022-10-19 10:35:00,70.92,71.05,70.92,71.0,51750.0,63.7803,63.8972,63.7803,63.8522,51750.0
2022-10-19 10:40:00,71.0,71.01,70.95,71.0,45011.0,63.8522,63.8612,63.8073,63.8522,45011.0
2022-10-19 10:45:00,71.0,71.26,70.98,71.26,78895.0,63.8522,64.0861,63.8342,64.0861,78895.0
2022-10-19 10:50:00,71.26,71.3,71.2,71.23,55140.0,64.0861,64.122,64.0321,64.0591,55140.0
2022-10-19 10:55:00,71.22,71.29,71.16,71.29,51617.0,64.0501,64.113,63.9961,64.113,51617.0
2022-10-19 11:00:00,71.29,71.35,71.22,71.23,55379.0,64.113,64.167,64.0501,64.0591,55379.0
2022-10-19 11:05:00,71.23,71.41,71.22,71.4,60087.0,64.0591,64.221,64.0501,64.212,60087.0
2022-10-19 11:10:00,71.39,71.47,71.38,71.45,89272.0,64.203,64.2749,64.194,64.2569,89272.0
2022-10-19 11:15:00,71.45,71.45,71.29,71.37,82189.0,64.2569,64.2569,64.113,64.185,82189.0
2022-10-19 11:20:00,71.39,71.41,71.2,71.2,40412.0,64.203,64.221,64.0321,64.0321,40412.0
2022-10-19 11:25:00,71.2,71.26,71.18,71.23,33490.0,64.0321,64.0861,64.0141,64.0591,33490.0
2022-10-19 11:30:00,71.23,71.24,71.12,71.16,66009.0,64.0591,64.0681,63.9601,63.9961,66009.0
2022-10-19 11:35:00,71.13,71.24,71.11,71.24,31297.0,63.9691,64.0681,63.9512,64.0681,31297.0
2022-10-19 11:40:00,71.23,71.26,71.19,71.22,15978.0,64.0591,64.0861,64.0231,64.0501,15978.0
2022-10-19 11:45:00,71.22,71.23,71.17,71.18,24607.0,64.0501,64.0591,64.0051,64.0141,24607.0
2022-10-19 11:50:00,71.18,71.19,71.1,71.14,32855.0,64.0141,64.0231,63.9422,63.9781,32855.0
2022-10-19 11:55:00,71.13,71.15,71.06,71.09,31894.0,63.9691,63.9871,63.9062,63.9332,31894.0
2022-10-19 12:00:00,71.09,71.09,71.0,71.0,34716.0,63.9332,63.9332,63.8522,63.8522,34716.0
2022-10-19 12:05:00,70.99,70.99,70.84,70.9,28853.0,63.8432,63.8432,63.7083,63.7623,28853.0
2022-10-19 12:10:00,70.89,70.94,70.89,70.92,25855.0,63.7533,63.7983,63.7533,63.7803,25855.0
2022-10-19 12:15:00,70.91,70.98,70.91,70.98,25479.0,63.7713,63.8342,63.7713,63.8342,25479.0
2022-10-19 12:20:00,70.97,70.99,70.86,70.93,44593.0,63.8253,63.8432,63.7263,63.7893,44593.0
2022-10-19 12:25:00,70.92,71.0,70.91,70.93,44375.0,63.7803,63.8522,63.7713,63.7893,44375.0
2022-10-19 12:30:00,70.93,70.99,70.92,70.98,29888.0,63.7893,63.8432,63.7803,63.8342,29888.0
2022-10-19 12:35:00,70.98,71.06,70.98,71.0,33158.0,63.8342,63.9062,63.8342,63.8522,33158.0
2022-10-19 12:40:00,71.0,71.02,70.91,70.91,33181.0,63.8522,63.8702,63.7713,63.7713,33181.0
2022-10-19 12:45:00,70.91,70.92,70.8,70.81,35909.0,63.7713,63.7803,63.6724,63.6814,35909.0
2022-10-19 12:50:00,70.81,70.87,70.78,70.83,39940.0,63.6814,63.7353,63.6544,63.6993,39940.0
2022-10-19 12:55:00,70.83,70.84,70.77,70.83,36461.0,63.6993,63.7083,63.6454,63.6993,36461.0
2022-10-19 13:00:00,70.82,70.91,70.73,70.76,42357.0,63.6904,63.7713,63.6094,63.6364,42357.0
2022-10-19 13:05:00,70.76,70.87,70.71,70.86,35033.0,63.6364,63.7353,63.5914,63.7263,35033.0
2022-10-19 13:10:00,70.86,70.89,70.84,70.87,26826.0,63.7263,63.7533,63.7083,63.7353,26826.0
2022-10-19 13:15:00,70.87,70.98,70.84,70.96,42044.0,63.7353,63.8342,63.7083,63.8163,42044.0
2022-10-19 13:20:00,70.96,71.02,70.94,71.0,34129.0,63.8163,63.8702,63.7983,63.8522,34129.0
2022-10-19 13:25:00,71.0,71.1,70.98,71.08,81483.0,63.8522,63.9422,63.8342,63.9242,81483.0
2022-10-19 13:30:00,71.08,71.13,71.05,71.07,40968.0,63.9242,63.9691,63.8972,63.9152,40968.0
2022-10-19 13:35:00,71.08,71.09,70.98,70.98,32605.0,63.9242,63.9332,63.8342,63.8342,32605.0
2022-10-19 13:40:00,70.98,71.0,70.89,70.91,29230.0,63.8342,63.8522,63.7533,63.7713,29230.0
2022-10-19 13:45:00,70.9,70.94,70.85,70.85,31482.0,63.7623,63.7983,63.7173,63.7173,31482.0
2022-10-19 13:50:00,70.86,70.91,70.82,70.9,23597.0,63.7263,63.7713,63.6904,63.7623,23597.0
2022-10-19 13:55:00,70.91,70.98,70.86,70.98,28778.0,63.7713,63.8342,63.7263,63.8342,28778.0
2022-10-19 14:00:00,70.97,71.06,70.9,71.01,43672.0,63.8253,63.9062,63.7623,63.8612,43672.0
2022-10-19 14:05:00,71.01,71.04,70.97,71.0,34687.0,63.8612,63.8882,63.8253,63.8522,34687.0
2022-10-19 14:10:00,71.0,71.07,70.98,71.06,25990.0,63.8522,63.9152,63.8342,63.9062,25990.0
2022-10-19 14:15:00,71.06,71.08,71.0,71.01,44344.0,63.9062,63.9242,63.8522,63.8612,44344.0
2022-10-19 14:20:00,71.0,71.07,70.97,71.05,59019.0,63.8522,63.9152,63.8253,63.8972,59019.0
2022-10-19 14:25:00,71.05,71.13,71.04,71.12,43667.0,63.8972,63.9691,63.8882,63.9601,43667.0
2022-10-19 14:30:00,71.13,71.16,71.1,71.13,38260.0,63.9691,63.9961,63.9422,63.9691,38260.0
2022-10-19 14:35:00,71.13,71.15,71.07,71.13,41443.0,63.9691,63.9871,63.9152,63.9691,41443.0
2022-10-19 14:40:00,71.13,71.21,71.09,71.14,55212.0,63.9691,64.0411,63.9332,63.9781,55212.0
2022-10-19 14:45:00,71.14,71.15,71.08,71.09,43422.0,63.9781,63.9871,63.9242,63.9332,43422.0
2022-10-19 14:50:00,71.09,71.12,71.07,71.11,43106.0,63.9332,63.9601,63.9152,63.9512,43106.0
2022-10-19 14:55:00,71.1,71.11,71.04,71.06,46740.0,63.9422,63.9512,63.8882,63.9062,46740.0
2022-10-19 15:00:00,71.06,71.15,71.05,71.09,42170.0,63.9062,63.9871,63.8972,63.9332,42170.0
2022-10-19 15:05:00,71.08,71.15,71.05,71.15,47660.0,63.9242,63.9871,63.8972,63.9871,47660.0
2022-10-19 15:10:00,71.15,71.16,71.08,71.08,59723.0,63.9871,63.9961,63.9242,63.9242,59723.0
2022-10-19 15:15:00,71.07,71.21,71.06,71.2,72012.0,63.9152,64.0411,63.9062,64.0321,72012.0
2022-10-19 15:20:00,71.2,71.23,71.1,71.11,45889.0,64.0321,64.0591,63.9422,63.9512,45889.0
2022-10-19 15:25:00,71.11,71.17,71.1,71.17,62846.0,63.9512,64.0051,63.9422,64.0051,62846.0
2022-10-19 15:30:00,71.17,71.25,71.12,71.24,97923.0,64.0051,64.0771,63.9601,64.0681,97923.0
2022-10-19 15:35:00,71.24,71.32,71.22,71.23,65122.0,64.0681,64.14,64.0501,64.0591,65122.0
2022-10-19 15:40:00,71.22,71.27,71.16,71.19,82612.0,64.0501,64.095,63.9961,64.0231,82612.0
2022-10-19 15:45:00,71.19,71.2,71.09,71.13,100645.0,64.0231,64.0321,63.9332,63.9691,100645.0
2022-10-19 15:50:00,71.13,71.18,71.05,71.11,139840.0,63.9691,64.0141,63.8972,63.9512,139840.0
2022-10-19 15:55:00,71.11,71.17,71.09,71.16,273810.0,63.9512,64.0051,63.9332,63.9961,273810.0
2022-10-20 09:30:00,71.05,71.2,70.75,70.91,118276.0,63.8972,64.0321,63.6274,63.7713,118276.0
2022-10-20 09:35:00,70.92,70.93,70.63,70.85,39821.0,63.7803,63.7893,63.5195,63.7173,39821.0
2022-10-20 09:40:00,70.87,70.93,70.68,70.84,77330.0,63.7353,63.7893,63.5644,63.7083,77330.0
2022-10-20 09:45:00,70.87,70.87,70.7,70.75,82968.0,63.7353,63.7353,63.5824,63.6274,82968.0
2022-10-20 09:50:00,70.75,70.76,70.56,70.68,37542.0,63.6274,63.6364,63.4565,63.5644,37542.0
2022-10-20 09:55:00,70.68,70.78,70.63,70.63,63993.0,63.5644,63.6544,63.5195,63.5195,63993.0
2022-10-20 10:00:00,70.65,70.73,70.5,70.71,77497.0,63.5375,63.6094,63.4026,63.5914,77497.0
2022-10-20 10:05:00,70.72,70.95,70.71,70.92,117299.0,63.6004,63.8073,63.5914,63.7803,117299.0
2022-10-20 10:10:00,70.93,70.94,70.76,70.79,51504.0,63.7893,63.7983,63.6364,63.6634,51504.0
2022-10-20 10:15:00,70.8,70.93,70.79,70.87,118316.0,63.6724,63.7893,63.6634,63.7353,118316.0
2022-10-20 10:20:00,70.88,70.95,70.77,70.9,67888.0,63.7443,63.8073,63.6454,63.7623,67888.0
2022-10-20 10:25:00,70.9,70.93,70.77,70.8,35024.0,63.7623,63.7893,63.6454,63.6724,35024.0
2022-10-20 10:30:00,70.82,70.87,70.79,70.84,53723.0,63.6904,63.7353,63.6634,63.7083,53723.0
2022-10-20 10:35:00,70.84,70.97,70.83,70.84,28702.0,63.7083,63.8253,63.6993,63.7083,28702.0
2022-10-20 10:40:00,70.84,70.86,70.78,70.79,58488.0,63.7083,63.7263,63.6544,63.6634,58488.0
2022-10-20 10:45:00,70.79,70.87,70.78,70.86,110404.0,63.6634,63.7353,63.6544,63.7263,110404.0
2022-10-20 10:50:00,70.87,71.0,70.86,70.92,32104.0,63.7353,63.8522,63.7263,63.7803,32104.0
2022-10-20 10:55:00,70.91,70.98,70.88,70.94,35094.0,63.7713,63.8342,63.7443,63.7983,35094.0
2022-10-20 11:00:00,70.94,71.08,70.91,71.0,54469.0,63.7983,63.9242,63.7713,63.8522,54469.0
2022-10-20 11:05:00,71.0,71.07,71.0,71.01,53532.0,63.8522,63.9152,63.8522,63.8612,53532.0
2022-10-20 11:10:00,71.0,71.02,70.95,70.97,57980.0,63.8522,63.8702,63.8073,63.8253,57980.0
2022-10-20 11:15:00,70.98,70.98,70.86,70.86,47218.0,63.8342,63.8342,63.7263,63.7263,47218.0
2022-10-20 11:20:00,70.87,70.9,70.82,70.88,54861.0,63.7353,63.7623,63.6904,63.7443,54861.0
2022-10-20 11:25:00,70.88,70.89,70.76,70.79,52234.0,63.7443,63.7533,63.6364,63.6634,52234.0
2022-10-20 11:30:00,70.81,70.87,70.76,70.81,49097.0,63.6814,63.7353,63.6364,63.6814,49097.0
2022-10-20 11:35:00,70.83,70.91,70.82,70.87,26783.0,63.6993,63.7713,63.6904,63.7353,26783.0
2022-10-20 11:40:00,70.87,70.89,70.78,70.8,29634.0,63.7353,63.7533,63.6544,63.6724,29634.0
2022-10-20 11:45:00,70.81,70.83,70.78,70.78,41595.0,63.6814,63.6993,63.6544,63.6544,41595.0
2022-10-20 11:50:00,70.78,70.78,70.65,70.66,37470.0,63.6544,63.6544,63.5375,63.5465,37470.0
2022-10-20 11:55:00,70.65,70.66,70.51,70.55,37625.0,63.5375,63.5465,63.4116,63.4475,37625.0
2022-10-20 12:00:00,70.55,70.57,70.4,70.45,64185.0,63.4475,63.4655,63.3126,63.3576,64185.0
2022-10-20 12:05:00,70.45,70.49,70.3,70.31,50129.0,63.3576,63.3936,63.2227,63.2317,50129.0
2022-10-20 12:10:00,70.32,70.32,70.25,70.31,39905.0,63.2407,63.2407,63.1777,63.2317,39905.0
2022-10-20 12:15:00,70.32,70.43,70.3,70.36,47662.0,63.2407,63.3396,63.2227,63.2767,47662.0
2022-10-20 12:20:00,70.36,70.48,70.33,70.44,50140.0,63.2767,63.3846,63.2497,63.3486,50140.0
2022-10-20 12:25:00,70.44,70.46,70.37,70.45,43240.0,63.3486,63.3666,63.2857,63.3576,43240.0
2022-10-20 12:30:00,70.44,70.55,70.42,70.53,78994.0,63.3486,63.4475,63.3306,63.4295,78994.0
2022-10-20 12:35:00,70.54,70.59,70.52,70.56,34228.0,63.4385,63.4835,63.4206,63.4565,34228.0
2022-10-20 12:40:00,70.58,70.61,70.51,70.51,30694.0,63.4745,63.5015,63.4116,63.4116,30694.0
2022-10-20 12:45:00,70.51,70.57,70.46,70.55,36028.0,63.4116,63.4655,63.3666,63.4475,36028.0
2022-10-20 12:50:00,70.55,70.56,70.5,70.54,25442.0,63.4475,63.4565,63.4026,63.4385,25442.0
2022-10-20 12:55:00,70.54,70.61,70.54,70.59,21118.0,63.4385,63.5015,63.4385,63.4835,21118.0
2022-10-20 13:00:00,70.58,70.59,70.48,70.5,28464.0,63.4745,63.4835,63.3846,63.4026,28464.0
2022-10-20 13:05:00,70.5,70.54,70.44,70.47,59092.0,63.4026,63.4385,63.3486,63.3756,59092.0
2022-10-20 13:10:00,70.47,70.56,70.45,70.51,51906.0,63.3756,63.4565,63.3576,63.4116,51906.0
2022-10-20 13:15:00,70.5,70.61,70.49,70.5,26793.0,63.4026,63.5015,63.3936,63.4026,26793.0
2022-10-20 13:20:00,70.5,70.58,70.48,70.52,43361.0,63.4026,63.4745,63.3846,63.4206,43361.0
2022-10-20 13:25:00,70.53,70.62,70.52,70.56,34729.0,63.4295,63.5105,63.4206,63.4565,34729.0
2022-10-20 13:30:00,70.55,70.55,70.38,70.43,80503.0,63.4475,63.4475,63.2946,63.3396,80503.0
2022-10-20 13:35:00,70.43,70.52,70.41,70.5,30817.0,63.3396,63.4206,63.3216,63.4026,30817.0
2022-10-20 13:40:00,70.5,70.61,70.5,70.53,34505.0,63.4026,63.5015,63.4026,63.4295,34505.0
2022-10-20 13:45:00,70.52,70.56,70.41,70.45,35276.0,63.4206,63.4565,63.3216,63.3576,35276.0
2022-10-20 13:50:00,70.44,70.47,70.38,70.41,45024.0,63.3486,63.3756,63.2946,63.3216,45024.0
2022-10-20 13:55:00,70.41,70.47,70.37,70.45,30198.0,63.3216,63.3756,63.2857,63.3576,30198.0
2022-10-20 14:00:00,70.45,70.47,70.3,70.34,44887.0,63.3576,63.3756,63.2227,63.2587,44887.0
2022-10-20 14:05:00,70.33,70.33,70.27,70.28,53738.0,63.2497,63.2497,63.1957,63.2047,53738.0
2022-10-20 14:10:00,70.28,70.29,70.18,70.19,61520.0,63.2047,63.2137,63.1148,63.1238,61520.0
2022-10-20 14:15:00,70.18,70.28,70.15,70.27,133731.0,63.1148,63.2047,63.0878,63.1957,133731.0
2022-10-20 14:20:00,70.26,70.28,70.18,70.2,46262.0,63.1867,63.2047,63.1148,63.1328,46262.0
2022-10-20 14:25:00,70.2,70.22,70.1,70.12,56057.0,63.1328,63.1508,63.0428,63.0608,56057.0
2022-10-20 14:30:00,70.11,70.24,70.11,70.21,61908.0,63.0518,63.1687,63.0518,63.1418,61908.0
2022-10-20 14:35:00,70.2,70.28,70.18,70.23,35187.0,63.1328,63.2047,63.1148,63.1597,35187.0
2022-10-20 14:40:00,70.24,70.25,70.13,70.14,48345.0,63.1687,63.1777,63.0698,63.0788,48345.0
2022-10-20 14:45:00,70.14,70.2,70.12,70.19,37999.0,63.0788,63.1328,63.0608,63.1238,37999.0
2022-10-20 14:50:00,70.18,70.19,70.12,70.17,65324.0,63.1148,63.1238,63.0608,63.1058,65324.0
2022-10-20 14:55:00,70.17,70.22,70.1,70.11,67600.0,63.1058,63.1508,63.0428,63.0518,67600.0
2022-10-20 15:00:00,70.1,70.17,70.09,70.13,62258.0,63.0428,63.1058,63.0338,63.0698,62258.0
2022-10-20 15:05:00,70.13,70.31,70.12,70.27,100794.0,63.0698,63.2317,63.0608,63.1957,100794.0
2022-10-20 15:10:00,70.27,70.29,70.2,70.2,77318.0,63.1957,63.2137,63.1328,63.1328,77318.0
2022-10-20 15:15:00,70.2,70.25,70.11,70.12,98486.0,63.1328,63.1777,63.0518,63.0608,98486.0
2022-10-20 15:20:00,70.11,70.12,70.04,70.08,87472.0,63.0518,63.0608,62.9889,63.0248,87472.0
2022-10-20 15:25:00,70.09,70.16,70.07,70.09,161283.0,63.0338,63.0968,63.0159,63.0338,161283.0
2022-10-20 15:30:00,70.09,70.11,70.04,70.08,101840.0,63.0338,63.0518,62.9889,63.0248,101840.0
2022-10-20 15:35:00,70.09,70.2,70.03,70.13,90478.0,63.0338,63.1328,62.9799,63.0698,90478.0
2022-10-20 15:40:00,70.14,70.23,70.12,70.2,76126.0,63.0788,63.1597,63.0608,63.1328,76126.0
2022-10-20 15:45:00,70.2,70.35,70.17,70.33,105719.0,63.1328,63.2677,63.1058,63.2497,105719.0
2022-10-20 15:50:00,70.32,70.41,70.29,70.3,244534.0,63.2407,63.3216,63.2137,63.2227,244534.0
2022-10-20 15:55:00,70.3,70.35,70.2,70.26,677437.0,63.2227,63.2677,63.1328,63.1867,677437.0
2022-10-21 09:30:00,70.35,70.48,70.05,70.08,717741.0,63.2677,63.3846,62.9979,63.0248,717741.0
2022-10-21 09:35:00,70.1,70.35,69.94,70.34,59636.0,63.0428,63.2677,62.8989,63.2587,59636.0
2022-10-21 09:40:00,70.34,70.66,70.19,70.63,102174.0,63.2587,63.5465,63.1238,63.5195,102174.0
2022-10-21 09:45:00,70.65,70.85,70.64,70.76,78615.0,63.5375,63.7173,63.5285,63.6364,78615.0
2022-10-21 09:50:00,70.77,70.95,70.64,70.92,49742.0,63.6454,63.8073,63.5285,63.7803,49742.0
2022-10-21 09:55:00,70.92,71.14,70.86,71.08,74383.0,63.7803,63.9781,63.7263,63.9242,74383.0
2022-10-21 10:00:00,71.09,71.1,71.02,71.03,50063.0,63.9332,63.9422,63.8702,63.8792,50063.0
2022-10-21 10:05:00,71.03,71.03,70.93,70.98,41810.0,63.8792,63.8792,63.7893,63.8342,41810.0
2022-10-21 10:10:00,70.99,71.1,70.97,71.04,60885.0,63.8432,63.9422,63.8253,63.8882,60885.0
2022-10-21 10:15:00,71.05,71.15,71.03,71.13,36612.0,63.8972,63.9871,63.8792,63.9691,36612.0
2022-10-21 10:20:00,71.13,71.16,71.03,71.06,28929.0,63.9691,63.9961,63.8792,63.9062,28929.0
2022-10-21 10:25:00,71.06,71.16,71.01,71.13,27387.0,63.9062,63.9961,63.8612,63.9691,27387.0
2022-10-21 10:30:00,71.14,71.16,70.9,70.93,81117.0,63.9781,63.9961,63.7623,63.7893,81117.0
2022-10-21 10:35:00,70.92,71.22,70.92,71.22,61708.0,63.7803,64.0501,63.7803,64.0501,61708.0
2022-10-21 10:40:00,71.22,71.25,71.08,71.08,32615.0,64.0501,64.0771,63.9242,63.9242,32615.0
2022-10-21 10:45:00,71.06,71.12,71.0,71.1,47815.0,63.9062,63.9601,63.8522,63.9422,47815.0
2022-10-21 10:50:00,71.09,71.22,71.07,71.1,46476.0,63.9332,64.0501,63.9152,63.9422,46476.0
2022-10-21 10:55:00,71.1,71.13,70.99,71.03,30669.0,63.9422,63.9691,63.8432,63.8792,30669.0
2022-10-21 11:00:00,71.04,71.05,70.9,70.98,38528.0,63.8882,63.8972,63.7623,63.8342,38528.0
2022-10-21 11:05:00,70.98,71.11,70.96,71.09,28679.0,63.8342,63.9512,63.8163,63.9332,28679.0
2022-10-21 11:10:00,71.09,71.26,71.09,71.23,33411.0,63.9332,64.0861,63.9332,64.0591,33411.0
2022-10-21 11:15:00,71.22,71.28,71.18,71.24,26950.0,64.0501,64.104,64.0141,64.0681,26950.0
2022-10-21 11:20:00,71.24,71.35,71.19,71.28,41440.0,64.0681,64.167,64.0231,64.104,41440.0
2022-10-21 11:25:00,71.28,71.33,71.25,71.31,26524.0,64.104,64.149,64.0771,64.131,26524.0
2022-10-21 11:30:00,71.32,71.48,71.31,71.45,25522.0,64.14,64.2839,64.131,64.2569,25522.0
2022-10-21 11:35:00,71.47,71.5,71.27,71.3,28584.0,64.2749,64.3019,64.095,64.122,28584.0
2022-10-21 11:40:00,71.3,71.51,71.27,71.48,40139.0,64.122,64.3109,64.095,64.2839,40139.0
2022-10-21 11:45:00,71.48,71.55,71.44,71.55,56708.0,64.2839,64.3469,64.2479,64.3469,56708.0
2022-10-21 11:50:00,71.54,71.58,71.51,71.56,56278.0,64.3379,64.3738,64.3109,64.3559,56278.0
2022-10-21 11:55:00,71.56,71.63,71.52,71.61,45515.0,64.3559,64.4188,64.3199,64.4008,45515.0
2022-10-21 12:00:00,71.63,71.87,71.62,71.84,57680.0,64.4188,64.6346,64.4098,64.6077,57680.0
2022-10-21 12:05:00,71.85,71.85,71.71,71.71,46123.0,64.6167,64.6167,64.4908,64.4908,46123.0
2022-10-21 12:10:00,71.71,71.79,71.68,71.75,49045.0,64.4908,64.5627,64.4638,64.5267,49045.0
2022-10-21 12:15:00,71.76,71.81,71.71,71.74,70039.0,64.5357,64.5807,64.4908,64.5177,70039.0
2022-10-21 12:20:00,71.74,71.94,71.73,71.91,67594.0,64.5177,64.6976,64.5087,64.6706,67594.0
2022-10-21 12:25:00,71.91,71.96,71.7,71.71,64907.0,64.6706,64.7156,64.4818,64.4908,64907.0
2022-10-21 12:30:00,71.72,71.84,71.68,71.82,40348.0,64.4997,64.6077,64.4638,64.5897,40348.0
2022-10-21 12:35:00,71.81,71.93,71.79,71.84,55456.0,64.5807,64.6886,64.5627,64.6077,55456.0
2022-10-21 12:40:00,71.83,72.01,71.81,72.0,97215.0,64.5987,64.7606,64.5807,64.7516,97215.0
2022-10-21 12:45:00,71.99,72.17,71.98,72.17,47542.0,64.7426,64.9044,64.7336,64.9044,47542.0
2022-10-21 12:50:00,72.15,72.17,72.04,72.08,45096.0,64.8865,64.9044,64.7875,64.8235,45096.0
2022-10-21 12:55:00,72.08,72.1,71.98,72.07,133650.0,64.8235,64.8415,64.7336,64.8145,133650.0
2022-10-21 13:00:00,72.06,72.14,72.02,72.13,58638.0,64.8055,64.8775,64.7695,64.8685,58638.0
2022-10-21 13:05:00,72.14,72.14,72.0,72.01,29014.0,64.8775,64.8775,64.7516,64.7606,29014.0
2022-10-21 13:10:00,72.01,72.04,71.93,71.93,35498.0,64.7606,64.7875,64.6886,64.6886,35498.0
2022-10-21 13:15:00,71.94,72.01,71.89,71.98,71788.0,64.6976,64.7606,64.6526,64.7336,71788.0
2022-10-21 13:20:00,71.98,72.05,71.91,71.96,49825.0,64.7336,64.7965,64.6706,64.7156,49825.0
2022-10-21 13:25:00,71.95,72.09,71.95,72.06,25875.0,64.7066,64.8325,64.7066,64.8055,25875.0
2022-10-21 13:30:00,72.06,72.14,72.04,72.06,48117.0,64.8055,64.8775,64.7875,64.8055,48117.0
2022-10-21 13:35:00,72.04,72.06,71.93,71.98,35755.0,64.7875,64.8055,64.6886,64.7336,35755.0
2022-10-21 13:40:00,71.98,72.05,71.96,72.03,48883.0,64.7336,64.7965,64.7156,64.7785,48883.0
2022-10-21 13:45:00,72.03,72.17,72.03,72.13,56506.0,64.7785,64.9044,64.7785,64.8685,56506.0
2022-10-21 13:50:00,72.14,72.14,72.02,72.02,83386.0,64.8775,64.8775,64.7695,64.7695,83386.0
2022-10-21 13:55:00,72.01,72.03,71.95,71.98,55636.0,64.7606,64.7785,64.7066,64.7336,55636.0
2022-10-21 14:00:00,71.98,72.0,71.86,71.87,53303.0,64.7336,64.7516,64.6257,64.6346,53303.0
2022-10-21 14:05:00,71.87,72.04,71.87,72.03,39907.0,64.6346,64.7875,64.6346,64.7785,39907.0
2022-10-21 14:10:00,72.03,72.04,71.83,71.84,41202.0,64.7785,64.7875,64.5987,64.6077,41202.0
2022-10-21 14:15:00,71.83,71.88,71.8,71.87,34855.0,64.5987,64.6436,64.5717,64.6346,34855.0
2022-10-21 14:20:00,71.87,71.91,71.84,71.86,23705.0,64.6346,64.6706,64.6077,64.6257,23705.0
2022-10-21 14:25:00,71.86,71.93,71.86,71.91,36385.0,64.6257,64.6886,64.6257,64.6706,36385.0
2022-10-21 14:30:00,71.91,71.99,71.9,71.94,41387.0,64.6706,64.7426,64.6616,64.6976,41387.0
2022-10-21 14:35:00,71.93,71.99,71.85,71.94,113296.0,64.6886,64.7426,64.6167,64.6976,113296.0
2022-10-21 14:40:00,71.95,71.98,71.88,71.89,42538.0,64.7066,64.7336,64.6436,64.6526,42538.0
2022-10-21 14:45:00,71.9,72.01,71.88,72.01,46199.0,64.6616,64.7606,64.6436,64.7606,46199.0
2022-10-21 14:50:00,72.01,72.02,71.92,71.93,46462.0,64.7606,64.7695,64.6796,64.6886,46462.0
2022-10-21 14:55:00,71.92,72.02,71.91,71.98,55898.0,64.6796,64.7695,64.6706,64.7336,55898.0
2022-10-21 15:00:00,71.99,72.08,71.98,72.06,32583.0,64.7426,64.8235,64.7336,64.8055,32583.0
2022-10-21 15:05:00,72.06,72.18,72.05,72.16,52521.0,64.8055,64.9134,64.7965,64.8954,52521.0
2022-10-21 15:10:00,72.17,72.28,72.11,72.28,90872.0,64.9044,65.0034,64.8505,65.0034,90872.0
2022-10-21 15:15:00,72.28,72.39,72.24,72.39,52221.0,65.0034,65.1023,64.9674,65.1023,52221.0
2022-10-21 15:20:00,72.39,72.48,72.36,72.47,64052.0,65.1023,65.1832,65.0753,65.1742,64052.0
2022-10-21 15:25:00,72.47,72.52,72.38,72.41,172911.0,65.1742,65.2192,65.0933,65.1203,172911.0
2022-10-21 15:30:00,72.4,72.48,72.31,72.33,109042.0,65.1113,65.1832,65.0303,65.0483,109042.0
2022-10-21 15:35:00,72.33,72.38,72.26,72.36,107338.0,65.0483,65.0933,64.9854,65.0753,107338.0
2022-10-21 15:40:00,72.35,72.4,72.32,72.37,121943.0,65.0663,65.1113,65.0393,65.0843,121943.0
2022-10-21 15:45:00,72.36,72.39,72.27,72.29,251746.0,65.0753,65.1023,64.9944,65.0124,251746.0
2022-10-21 15:50:00,72.29,72.32,72.21,72.23,220215.0,65.0124,65.0393,64.9404,64.9584,220215.0
2022-10-21 15:55:00,72.23,72.26,72.13,72.23,438063.0,64.9584,64.9854,64.8685,64.9584,438063.0
2022-10-24 09:30:00,72.66,73.11,72.63,72.99,315785.0,65.3451,65.7498,65.3181,65.6419,315785.0
2022-10-24 09:35:00,72.99,73.27,72.99,73.04,67174.0,65.6419,65.8937,65.6419,65.6869,67174.0
2022-10-24 09:40:00,73.02,73.1,72.83,73.01,87250.0,65.6689,65.7408,65.498,65.6599,87250.0
2022-10-24 09:45:00,73.01,73.37,73.01,73.18,109737.0,65.6599,65.9836,65.6599,65.8128,109737.0
2022-10-24 09:50:00,73.15,73.36,73.1,73.36,55064.0,65.7858,65.9746,65.7408,65.9746,55064.0
2022-10-24 09:55:00,73.38,73.56,73.31,73.44,100494.0,65.9926,66.1545,65.9297,66.0466,100494.0
2022-10-24 10:00:00,73.44,73.51,73.14,73.15,98223.0,66.0466,66.1095,65.7768,65.7858,98223.0
2022-10-24 10:05:00,73.15,73.18,72.93,72.98,48775.0,65.7858,65.8128,65.5879,65.6329,48775.0
2022-10-24 10:10:00,73.0,73.01,72.86,72.94,46318.0,65.6509,65.6599,65.525,65.5969,46318.0
2022-10-24 10:15:00,72.94,72.96,72.78,72.8,46477.0,65.5969,65.6149,65.453,65.471,46477.0
2022-10-24 10:20:00,72.8,72.81,72.58,72.6,70742.0,65.471,65.48,65.2732,65.2912,70742.0
2022-10-24 10:25:00,72.6,72.75,72.55,72.7,87213.0,65.2912,65.4261,65.2462,65.3811,87213.0
2022-10-24 10:30:00,72.67,72.91,72.65,72.8,75248.0,65.3541,65.5699,65.3361,65.471,75248.0
2022-10-24 10:35:00,72.81,73.06,72.78,72.98,379201.0,65.48,65.7048,65.453,65.6329,379201.0
2022-10-24 10:40:00,72.96,73.02,72.9,73.01,52164.0,65.6149,65.6689,65.561,65.6599,52164.0
2022-10-24 10:45:00,73.0,73.0,72.78,72.97,46316.0,65.6509,65.6509,65.453,65.6239,46316.0
2022-10-24 10:50:00,72.95,73.0,72.87,72.93,38295.0,65.6059,65.6509,65.534,65.5879,38295.0
2022-10-24 10:55:00,72.93,72.94,72.81,72.9,43271.0,65.5879,65.5969,65.48,65.561,43271.0
2022-10-24 11:00:00,72.92,72.96,72.83,72.94,52078.0,65.5789,65.6149,65.498,65.5969,52078.0
2022-10-24 11:05:00,72.94,73.09,72.94,73.06,44423.0,65.5969,65.7318,65.5969,65.7048,44423.0
2022-10-24 11:10:00,73.05,73.1,73.02,73.07,25638.0,65.6959,65.7408,65.6689,65.7138,25638.0
2022-10-24 11:15:00,73.07,73.1,72.85,72.91,47790.0,65.7138,65.7408,65.516,65.5699,47790.0
2022-10-24 11:20:00,72.91,73.06,72.91,73.03,30405.0,65.5699,65.7048,65.5699,65.6779,30405.0
2022-10-24 11:25:00,73.02,73.03,72.89,72.89,41103.0,65.6689,65.6779,65.552,65.552,41103.0
2022-10-24 11:30:00,72.89,72.92,72.7,72.73,29520.0,65.552,65.5789,65.3811,65.4081,29520.0
2022-10-24 11:35:00,72.74,72.92,72.69,72.92,46356.0,65.4171,65.5789,65.3721,65.5789,46356.0
2022-10-24 11:40:00,72.92,73.0,72.92,72.98,41392.0,65.5789,65.6509,65.5789,65.6329,41392.0
2022-10-24 11:45:00,72.99,73.14,72.97,73.13,61668.0,65.6419,65.7768,65.6239,65.7678,61668.0
2022-10-24 11:50:00,73.11,73.35,73.05,73.33,49631.0,65.7498,65.9656,65.6959,65.9477,49631.0
2022-10-24 11:55:00,73.33,73.43,73.26,73.39,60678.0,65.9477,66.0376,65.8847,66.0016,60678.0
2022-10-24 12:00:00,73.4,73.43,73.17,73.19,56449.0,66.0106,66.0376,65.8038,65.8218,56449.0
2022-10-24 12:05:00,73.2,73.42,73.17,73.31,61296.0,65.8308,66.0286,65.8038,65.9297,61296.0
2022-10-24 12:10:00,73.31,73.38,73.24,73.31,40357.0,65.9297,65.9926,65.8667,65.9297,40357.0
2022-10-24 12:15:00,73.31,73.33,73.21,73.27,29817.0,65.9297,65.9477,65.8397,65.8937,29817.0
2022-10-24 12:20:00,73.28,73.36,73.25,73.35,35012.0,65.9027,65.9746,65.8757,65.9656,35012.0
2022-10-24 12:25:00,73.36,73.36,73.24,73.27,20686.0,65.9746,65.9746,65.8667,65.8937,20686.0
2022-10-24 12:30:00,73.27,73.29,73.18,73.26,22540.0,65.8937,65.9117,65.8128,65.8847,22540.0
2022-10-24 12:35:00,73.25,73.25,73.18,73.19,26162.0,65.8757,65.8757,65.8128,65.8218,26162.0
2022-10-24 12:40:00,73.19,73.19,73.1,73.16,29432.0,65.8218,65.8218,65.7408,65.7948,29432.0
2022-10-24 12:45:00,73.15,73.16,73.06,73.06,16830.0,65.7858,65.7948,65.7048,65.7048,16830.0
2022-10-24 12:50:00,73.06,73.19,73.05,73.17,14904.0,65.7048,65.8218,65.6959,65.8038,14904.0
2022-10-24 12:55:00,73.16,73.17,73.05,73.1,57531.0,65.7948,65.8038,65.6959,65.7408,57531.0
2022-10-24 13:00:00,73.09,73.19,73.04,73.19,31706.0,65.7318,65.8218,65.6869,65.8218,31706.0
2022-10-24 13:05:00,73.18,73.18,73.1,73.15,28765.0,65.8128,65.8128,65.7408,65.7858,28765.0
2022-10-24 13:10:00,73.15,73.18,73.08,73.17,31974.0,65.7858,65.8128,65.7228,65.8038,31974.0
2022-10-24 13:15:00,73.17,73.19,73.07,73.12,45214.0,65.8038,65.8218,65.7138,65.7588,45214.0
2022-10-24 13:20:00,73.11,73.11,72.98,73.03,34962.0,65.7498,65.7498,65.6329,65.6779,34962.0
2022-10-24 13:25:00,73.05,73.11,73.03,73.08,31609.0,65.6959,65.7498,65.6779,65.7228,31609.0
2022-10-24 13:30:00,73.09,73.12,73.05,73.08,19673.0,65.7318,65.7588,65.6959,65.7228,19673.0
2022-10-24 13:35:00,73.08,73.09,73.01,73.04,22626.0,65.7228,65.7318,65.6599,65.6869,22626.0
2022-10-24 13:40:00,73.04,73.05,72.98,72.98,21037.0,65.6869,65.6959,65.6329,65.6329,21037.0
2022-10-24 13:45:00,72.98,73.03,72.95,73.0,17485.0,65.6329,65.6779,65.6059,65.6509,17485.0
2022-10-24 13:50:00,73.0,73.04,72.96,73.02,38000.0,65.6509,65.6869,65.6149,65.6689,38000.0
2022-10-24 13:55:00,73.02,73.04,72.96,73.01,31318.0,65.6689,65.6869,65.6149,65.6599,31318.0
2022-10-24 14:00:00,73.01,73.11,73.0,73.08,50022.0,65.6599,65.7498,65.6509,65.7228,50022.0
2022-10-24 14:05:00,73.08,73.08,72.98,72.98,24837.0,65.7228,65.7228,65.6329,65.6329,24837.0
2022-10-24 14:10:00,72.99,72.99,72.92,72.94,24283.0,65.6419,65.6419,65.5789,65.5969,24283.0
2022-10-24 14:15:00,72.93,72.96,72.9,72.9,19653.0,65.5879,65.6149,65.561,65.561,19653.0
2022-10-24 14:20:00,72.91,72.95,72.89,72.95,23863.0,65.5699,65.6059,65.552,65.6059,23863.0
2022-10-24 14:25:00,72.95,73.01,72.93,72.98,28207.0,65.6059,65.6599,65.5879,65.6329,28207.0
2022-10-24 14:30:00,72.97,72.97,72.91,72.91,25481.0,65.6239,65.6239,65.5699,65.5699,25481.0
2022-10-24 14:35:00,72.92,72.94,72.89,72.93,17461.0,65.5789,65.5969,65.552,65.5879,17461.0
2022-10-24 14:40:00,72.93,73.13,72.9,73.11,32243.0,65.5879,65.7678,65.561,65.7498,32243.0
2022-10-24 14:45:00,73.09,73.13,73.06,73.12,20433.0,65.7318,65.7678,65.7048,65.7588,20433.0
2022-10-24 14:50:00,73.12,73.16,73.1,73.12,34341.0,65.7588,65.7948,65.7408,65.7588,34341.0
2022-10-24 14:55:00,73.12,73.2,73.12,73.18,24090.0,65.7588,65.8308,65.7588,65.8128,24090.0
2022-10-24 15:00:00,73.17,73.24,73.14,73.2,31610.0,65.8038,65.8667,65.7768,65.8308,31610.0
2022-10-24 15:05:00,73.2,73.21,73.15,73.19,34462.0,65.8308,65.8397,65.7858,65.8218,34462.0
2022-10-24 15:10:00,73.2,73.27,73.19,73.27,45971.0,65.8308,65.8937,65.8218,65.8937,45971.0
2022-10-24 15:15:00,73.27,73.3,73.21,73.27,48553.0,65.8937,65.9207,65.8397,65.8937,48553.0
2022-10-24 15:20:00,73.27,73.29,73.2,73.23,38373.0,65.8937,65.9117,65.8308,65.8577,38373.0
2022-10-24 15:25:00,73.23,73.34,73.22,73.27,48209.0,65.8577,65.9567,65.8487,65.8937,48209.0
2022-10-24 15:30:00,73.27,73.28,73.21,73.26,54942.0,65.8937,65.9027,65.8397,65.8847,54942.0
2022-10-24 15:35:00,73.25,73.27,73.15,73.22,67289.0,65.8757,65.8937,65.7858,65.8487,67289.0
2022-10-24 15:40:00,73.22,73.24,73.17,73.17,74510.0,65.8487,65.8667,65.8038,65.8038,74510.0
2022-10-24 15:45:00,73.17,73.21,73.07,73.08,96854.0,65.8038,65.8397,65.7138,65.7228,96854.0
2022-10-24 15:50:00,73.08,73.09,72.93,72.95,156639.0,65.7228,65.7318,65.5879,65.6059,156639.0
2022-10-24 15:55:00,72.95,73.1,72.91,73.04,307758.0,65.6059,65.7408,65.5699,65.6869,307758.0
2022-10-25 09:30:00,72.64,72.83,72.25,72.39,206827.0,65.3271,65.498,64.9764,65.1023,206827.0
2022-10-25 09:35:00,72.38,72.55,72.32,72.52,87038.0,65.0933,65.2462,65.0393,65.2192,87038.0
2022-10-25 09:40:00,72.52,72.58,72.39,72.58,75753.0,65.2192,65.2732,65.1023,65.2732,75753.0
2022-10-25 09:45:00,72.58,72.67,72.3,72.44,143394.0,65.2732,65.3541,65.0214,65.1473,143394.0
2022-10-25 09:50:00,72.44,72.75,72.32,72.73,114732.0,65.1473,65.4261,65.0393,65.4081,114732.0
2022-10-25 09:55:00,72.73,73.15,72.71,73.14,71558.0,65.4081,65.7858,65.3901,65.7768,71558.0
2022-10-25 10:00:00,73.13,73.15,72.83,72.84,60078.0,65.7678,65.7858,65.498,65.507,60078.0
2022-10-25 10:05:00,72.84,72.88,72.67,72.88,69289.0,65.507,65.543,65.3541,65.543,69289.0
2022-10-25 10:10:00,72.89,73.05,72.84,73.01,55702.0,65.552,65.6959,65.507,65.6599,55702.0
2022-10-25 10:15:00,73.03,73.13,72.99,73.06,34674.0,65.6779,65.7678,65.6419,65.7048,34674.0
2022-10-25 10:20:00,73.06,73.1,72.96,72.98,73041.0,65.7048,65.7408,65.6149,65.6329,73041.0
2022-10-25 10:25:00,72.98,73.14,72.96,73.13,56419.0,65.6329,65.7768,65.6149,65.7678,56419.0
2022-10-25 10:30:00,73.14,73.18,73.07,73.14,56013.0,65.7768,65.8128,65.7138,65.7768,56013.0
2022-10-25 10:35:00,73.14,73.15,73.05,73.07,130242.0,65.7768,65.7858,65.6959,65.7138,130242.0
2022-10-25 10:40:00,73.06,73.06,72.89,73.06,99124.0,65.7048,65.7048,65.552,65.7048,99124.0
2022-10-25 10:45:00,73.06,73.19,73.01,73.19,56146.0,65.7048,65.8218,65.6599,65.8218,56146.0
2022-10-25 10:50:00,73.2,73.21,73.09,73.13,58936.0,65.8308,65.8397,65.7318,65.7678,58936.0
2022-10-25 10:55:00,73.13,73.14,73.03,73.12,29326.0,65.7678,65.7768,65.6779,65.7588,29326.0
2022-10-25 11:00:00,73.13,73.17,73.11,73.16,58816.0,65.7678,65.8038,65.7498,65.7948,58816.0
2022-10-25 11:05:00,73.17,73.17,73.06,73.06,26733.0,65.8038,65.8038,65.7048,65.7048,26733.0
2022-10-25 11:10:00,73.06,73.08,73.02,73.05,32115.0,65.7048,65.7228,65.6689,65.6959,32115.0
2022-10-25 11:15:00,73.05,73.05,72.7,72.84,245121.0,65.6959,65.6959,65.3811,65.507,245121.0
2022-10-25 11:20:00,72.83,73.0,72.8,72.96,57964.0,65.498,65.6509,65.471,65.6149,57964.0
2022-10-25 11:25:00,72.97,73.01,72.85,72.89,58952.0,65.6239,65.6599,65.516,65.552,58952.0
2022-10-25 11:30:00,72.9,72.91,72.8,72.89,52740.0,65.561,65.5699,65.471,65.552,52740.0
2022-10-25 11:35:00,72.88,72.89,72.79,72.82,59718.0,65.543,65.552,65.462,65.489,59718.0
2022-10-25 11:40:00,72.81,72.81,72.7,72.73,37919.0,65.48,65.48,65.3811,65.4081,37919.0
2022-10-25 11:45:00,72.74,72.96,72.74,72.95,41165.0,65.4171,65.6149,65.4171,65.6059,41165.0
2022-10-25 11:50:00,72.95,72.96,72.8,72.8,39405.0,65.6059,65.6149,65.471,65.471,39405.0
2022-10-25 11:55:00,72.8,72.88,72.78,72.86,44674.0,65.471,65.543,65.453,65.525,44674.0
2022-10-25 12:00:00,72.86,72.87,72.74,72.74,57036.0,65.525,65.534,65.4171,65.4171,57036.0
2022-10-25 12:05:00,72.76,72.89,72.74,72.88,48544.0,65.435,65.552,65.4171,65.543,48544.0
2022-10-25 12:10:00,72.89,72.98,72.87,72.92,46378.0,65.552,65.6329,65.534,65.5789,46378.0
2022-10-25 12:15:00,72.92,72.95,72.86,72.93,24712.0,65.5789,65.6059,65.525,65.5879,24712.0
2022-10-25 12:20:00,72.93,72.94,72.88,72.9,24750.0,65.5879,65.5969,65.543,65.561,24750.0
2022-10-25 12:25:00,72.89,72.89,72.79,72.85,26831.0,65.552,65.552,65.462,65.516,26831.0
2022-10-25 12:30:00,72.84,72.86,72.78,72.84,47209.0,65.507,65.525,65.453,65.507,47209.0
2022-10-25 12:35:00,72.84,72.97,72.84,72.95,26954.0,65.507,65.6239,65.507,65.6059,26954.0
2022-10-25 12:40:00,72.95,72.96,72.9,72.94,27138.0,65.6059,65.6149,65.561,65.5969,27138.0
2022-10-25 12:45:00,72.94,72.98,72.92,72.95,34596.0,65.5969,65.6329,65.5789,65.6059,34596.0
2022-10-25 12:50:00,72.95,72.98,72.91,72.92,31917.0,65.6059,65.6329,65.5699,65.5789,31917.0
2022-10-25 12:55:00,72.92,73.01,72.92,72.99,26409.0,65.5789,65.6599,65.5789,65.6419,26409.0
2022-10-25 13:00:00,72.98,73.0,72.89,72.93,53213.0,65.6329,65.6509,65.552,65.5879,53213.0
2022-10-25 13:05:00,72.92,72.96,72.9,72.92,60674.0,65.5789,65.6149,65.561,65.5789,60674.0
2022-10-25 13:10:00,72.92,73.01,72.9,72.95,33923.0,65.5789,65.6599,65.561,65.6059,33923.0
2022-10-25 13:15:00,72.93,73.01,72.93,73.01,37206.0,65.5879,65.6599,65.5879,65.6599,37206.0
2022-10-25 13:20:00,73.02,73.05,72.91,72.92,31855.0,65.6689,65.6959,65.5699,65.5789,31855.0
2022-10-25 13:25:00,72.92,73.05,72.92,73.03,28698.0,65.5789,65.6959,65.5789,65.6779,28698.0
2022-10-25 13:30:00,73.03,73.13,73.03,73.1,43849.0,65.6779,65.7678,65.6779,65.7408,43849.0
2022-10-25 13:35:00,73.09,73.09,72.93,72.98,66418.0,65.7318,65.7318,65.5879,65.6329,66418.0
2022-10-25 13:40:00,72.99,73.02,72.93,72.94,41729.0,65.6419,65.6689,65.5879,65.5969,41729.0
2022-10-25 13:45:00,72.93,73.03,72.92,73.0,28202.0,65.5879,65.6779,65.5789,65.6509,28202.0
2022-10-25 13:50:00,73.0,73.0,72.9,72.93,31026.0,65.6509,65.6509,65.561,65.5879,31026.0
2022-10-25 13:55:00,72.93,72.94,72.86,72.92,17106.0,65.5879,65.5969,65.525,65.5789,17106.0
2022-10-25 14:00:00,72.92,72.99,72.91,72.98,43279.0,65.5789,65.6419,65.5699,65.6329,43279.0
2022-10-25 14:05:00,72.98,73.06,72.94,73.0,136950.0,65.6329,65.7048,65.5969,65.6509,136950.0
2022-10-25 14:10:00,73.0,73.02,72.95,72.99,41987.0,65.6509,65.6689,65.6059,65.6419,41987.0
2022-10-25 14:15:00,72.98,73.04,72.95,73.0,34509.0,65.6329,65.6869,65.6059,65.6509,34509.0
2022-10-25 14:20:00,73.0,73.06,72.95,72.97,33082.0,65.6509,65.7048,65.6059,65.6239,33082.0
2022-10-25 14:25:00,72.97,72.99,72.9,72.9,30685.0,65.6239,65.6419,65.561,65.561,30685.0
2022-10-25 14:30:00,72.91,72.95,72.85,72.92,61439.0,65.5699,65.6059,65.516,65.5789,61439.0
2022-10-25 14:35:00,72.92,72.99,72.88,72.94,49433.0,65.5789,65.6419,65.543,65.5969,49433.0
2022-10-25 14:40:00,72.95,72.95,72.8,72.83,64396.0,65.6059,65.6059,65.471,65.498,64396.0
2022-10-25 14:45:00,72.82,72.83,72.7,72.78,117603.0,65.489,65.498,65.3811,65.453,117603.0
2022-10-25 14:50:00,72.78,72.81,72.74,72.78,44519.0,65.453,65.48,65.4171,65.453,44519.0
2022-10-25 14:55:00,72.79,72.83,72.7,72.71,48541.0,65.462,65.498,65.3811,65.3901,48541.0
2022-10-25 15:00:00,72.7,72.74,72.64,72.66,61108.0,65.3811,65.4171,65.3271,65.3451,61108.0
2022-10-25 15:05:00,72.66,72.78,72.64,72.73,84088.0,65.3451,65.453,65.3271,65.4081,84088.0
2022-10-25 15:10:00,72.73,72.83,72.7,72.78,62999.0,65.4081,65.498,65.3811,65.453,62999.0
2022-10-25 15:15:00,72.78,72.8,72.73,72.78,56395.0,65.453,65.471,65.4081,65.453,56395.0
2022-10-25 15:20:00,72.79,72.81,72.73,72.78,61365.0,65.462,65.48,65.4081,65.453,61365.0
2022-10-25 15:25:00,72.78,72.83,72.76,72.78,89206.0,65.453,65.498,65.435,65.453,89206.0
2022-10-25 15:30:00,72.78,72.87,72.77,72.79,106905.0,65.453,65.534,65.444,65.462,106905.0
2022-10-25 15:35:00,72.8,72.82,72.75,72.8,162744.0,65.471,65.489,65.4261,65.471,162744.0
2022-10-25 15:40:00,72.79,72.87,72.73,72.86,144808.0,65.462,65.534,65.4081,65.525,144808.0
2022-10-25 15:45:00,72.86,72.88,72.8,72.83,140459.0,65.525,65.543,65.471,65.498,140459.0
2022-10-25 15:50:00,72.83,72.9,72.73,72.73,226447.0,65.498,65.561,65.4081,65.4081,226447.0
2022-10-25 15:55:00,72.73,72.8,72.71,72.78,382070.0,65.4081,65.471,65.3901,65.453,382070.0
2022-10-26 09:30:00,73.09,73.4,72.48,73.21,312446.0,65.7318,66.0106,65.1832,65.8397,312446.0
2022-10-26 09:35:00,73.25,73.25,72.81,72.84,143493.0,65.8757,65.8757,65.48,65.507,143493.0
2022-10-26 09:40:00,72.84,73.01,72.7,72.9,111606.0,65.507,65.6599,65.3811,65.561,111606.0
2022-10-26 09:45:00,72.87,73.33,72.73,73.3,358710.0,65.534,65.9477,65.4081,65.9207,358710.0
2022-10-26 09:50:00,73.26,73.4,73.23,73.3,149163.0,65.8847,66.0106,65.8577,65.9207,149163.0
2022-10-26 09:55:00,73.31,73.47,73.07,73.08,108911.0,65.9297,66.0736,65.7138,65.7228,108911.0
2022-10-26 10:00:00,73.11,73.54,73.11,73.42,102696.0,65.7498,66.1365,65.7498,66.0286,102696.0
2022-10-26 10:05:00,73.42,73.86,73.41,73.86,122787.0,66.0286,66.4243,66.0196,66.4243,122787.0
2022-10-26 10:10:00,73.86,73.97,73.79,73.91,71883.0,66.4243,66.5232,66.3614,66.4693,71883.0
2022-10-26 10:15:00,73.89,73.99,73.84,73.96,128270.0,66.4513,66.5412,66.4063,66.5142,128270.0
2022-10-26 10:20:00,73.95,74.15,73.95,74.06,198224.0,66.5052,66.6851,66.5052,66.6042,198224.0
2022-10-26 10:25:00,74.06,74.33,74.05,74.31,91364.0,66.6042,66.847,66.5952,66.829,91364.0
2022-10-26 10:30:00,74.33,74.41,74.25,74.28,64352.0,66.847,66.9189,66.775,66.802,64352.0
2022-10-26 10:35:00,74.28,74.34,74.15,74.28,45184.0,66.802,66.856,66.6851,66.802,45184.0
2022-10-26 10:40:00,74.28,74.29,74.01,74.19,45179.0,66.802,66.811,66.5592,66.7211,45179.0
2022-10-26 10:45:00,74.2,74.32,74.17,74.32,45361.0,66.7301,66.838,66.7031,66.838,45361.0
2022-10-26 10:50:00,74.31,74.42,74.3,74.35,49915.0,66.829,66.9279,66.82,66.865,49915.0
2022-10-26 10:55:00,74.36,74.36,74.1,74.1,78959.0,66.874,66.874,66.6401,66.6401,78959.0
2022-10-26 11:00:00,74.09,74.21,73.96,74.2,95859.0,66.6312,66.7391,66.5142,66.7301,95859.0
2022-10-26 11:05:00,74.2,74.44,74.18,74.42,114462.0,66.7301,66.9459,66.7121,66.9279,114462.0
2022-10-26 11:10:00,74.41,74.44,74.3,74.38,46967.0,66.9189,66.9459,66.82,66.892,46967.0
2022-10-26 11:15:00,74.38,74.39,74.19,74.19,54039.0,66.892,66.9009,66.7211,66.7211,54039.0
2022-10-26 11:20:00,74.2,74.36,74.13,74.17,88656.0,66.7301,66.874,66.6671,66.7031,88656.0
2022-10-26 11:25:00,74.18,74.44,74.17,74.4,64657.0,66.7121,66.9459,66.7031,66.9099,64657.0
2022-10-26 11:30:00,74.39,74.95,74.36,74.84,180697.0,66.9009,67.4046,66.874,67.3056,180697.0
2022-10-26 11:35:00,74.83,74.84,74.49,74.51,101914.0,67.2967,67.3056,66.9909,67.0089,101914.0
2022-10-26 11:40:00,74.5,74.69,74.5,74.66,87426.0,66.9999,67.1707,66.9999,67.1438,87426.0
2022-10-26 11:45:00,74.66,74.83,74.63,74.81,110465.0,67.1438,67.2967,67.1168,67.2787,110465.0
2022-10-26 11:50:00,74.82,74.95,74.82,74.85,69199.0,67.2877,67.4046,67.2877,67.3146,69199.0
2022-10-26 11:55:00,74.88,74.99,74.82,74.95,132686.0,67.3416,67.4405,67.2877,67.4046,132686.0
2022-10-26 12:00:00,74.95,75.11,74.9,75.07,216013.0,67.4046,67.5485,67.3596,67.5125,216013.0
2022-10-26 12:05:00,75.06,75.21,75.03,75.19,174204.0,67.5035,67.6384,67.4765,67.6204,174204.0
2022-10-26 12:10:00,75.19,75.2,75.04,75.05,56446.0,67.6204,67.6294,67.4855,67.4945,56446.0
2022-10-26 12:15:00,75.04,75.07,74.71,74.71,165165.0,67.4855,67.5125,67.1887,67.1887,165165.0
2022-10-26 12:20:00,74.69,74.69,74.5,74.53,112922.0,67.1707,67.1707,66.9999,67.0269,112922.0
2022-10-26 12:25:00,74.54,74.58,74.5,74.5,61586.0,67.0358,67.0718,66.9999,66.9999,61586.0
2022-10-26 12:30:00,74.5,74.58,74.41,74.42,84925.0,66.9999,67.0718,66.9189,66.9279,84925.0
2022-10-26 12:35:00,74.42,74.45,74.35,74.41,63324.0,66.9279,66.9549,66.865,66.9189,63324.0
2022-10-26 12:40:00,74.43,74.45,74.3,74.31,50090.0,66.9369,66.9549,66.82,66.829,50090.0
2022-10-26 12:45:00,74.31,74.34,74.15,74.17,43307.0,66.829,66.856,66.6851,66.7031,43307.0
2022-10-26 12:50:00,74.18,74.27,74.16,74.26,40867.0,66.7121,66.793,66.6941,66.784,40867.0
2022-10-26 12:55:00,74.26,74.28,74.19,74.24,31607.0,66.784,66.802,66.7211,66.7661,31607.0
2022-10-26 13:00:00,74.24,74.28,74.18,74.27,51727.0,66.7661,66.802,66.7121,66.793,51727.0
2022-10-26 13:05:00,74.26,74.28,74.21,74.22,45518.0,66.784,66.802,66.7391,66.7481,45518.0
2022-10-26 13:10:00,74.22,74.36,74.18,74.31,62973.0,66.7481,66.874,66.7121,66.829,62973.0
2022-10-26 13:15:00,74.31,74.33,74.2,74.22,37282.0,66.829,66.847,66.7301,66.7481,37282.0
2022-10-26 13:20:00,74.23,74.33,74.19,74.29,40061.0,66.7571,66.847,66.7211,66.811,40061.0
2022-10-26 13:25:00,74.29,74.29,74.19,74.2,42643.0,66.811,66.811,66.7211,66.7301,42643.0
2022-10-26 13:30:00,74.21,74.24,74.16,74.23,27473.0,66.7391,66.7661,66.6941,66.7571,27473.0
2022-10-26 13:35:00,74.23,74.25,74.15,74.19,55080.0,66.7571,66.775,66.6851,66.7211,55080.0
2022-10-26 13:40:00,74.19,74.35,74.19,74.33,46700.0,66.7211,66.865,66.7211,66.847,46700.0
2022-10-26 13:45:00,74.33,74.54,74.33,74.5,49051.0,66.847,67.0358,66.847,66.9999,49051.0
2022-10-26 13:50:00,74.5,74.59,74.49,74.55,38062.0,66.9999,67.0808,66.9909,67.0448,38062.0
2022-10-26 13:55:00,74.55,74.59,74.53,74.56,48739.0,67.0448,67.0808,67.0269,67.0538,48739.0
2022-10-26 14:00:00,74.56,74.62,74.52,74.62,36883.0,67.0538,67.1078,67.0179,67.1078,36883.0
2022-10-26 14:05:00,74.62,74.71,74.59,74.7,31976.0,67.1078,67.1887,67.0808,67.1797,31976.0
2022-10-26 14:10:00,74.7,74.76,74.66,74.72,36256.0,67.1797,67.2337,67.1438,67.1977,36256.0
2022-10-26 14:15:00,74.72,74.73,74.6,74.64,37906.0,67.1977,67.2067,67.0898,67.1258,37906.0
2022-10-26 14:20:00,74.64,74.66,74.55,74.56,37845.0,67.1258,67.1438,67.0448,67.0538,37845.0
2022-10-26 14:25:00,74.56,74.59,74.5,74.51,34304.0,67.0538,67.0808,66.9999,67.0089,34304.0
2022-10-26 14:30:00,74.5,74.5,74.34,74.34,31822.0,66.9999,66.9999,66.856,66.856,31822.0
2022-10-26 14:35:00,74.34,74.41,74.29,74.4,50745.0,66.856,66.9189,66.811,66.9099,50745.0
2022-10-26 14:40:00,74.4,74.4,74.17,74.19,56877.0,66.9099,66.9099,66.7031,66.7211,56877.0
2022-10-26 14:45:00,74.19,74.22,74.13,74.14,43962.0,66.7211,66.7481,66.6671,66.6761,43962.0
2022-10-26 14:50:00,74.14,74.19,74.1,74.15,42593.0,66.6761,66.7211,66.6401,66.6851,42593.0
2022-10-26 14:55:00,74.15,74.15,74.07,74.09,64622.0,66.6851,66.6851,66.6132,66.6312,64622.0
2022-10-26 15:00:00,74.09,74.2,74.04,74.19,63100.0,66.6312,66.7301,66.5862,66.7211,63100.0
2022-10-26 15:05:00,74.19,74.3,74.18,74.29,38230.0,66.7211,66.82,66.7121,66.811,38230.0
2022-10-26 15:10:00,74.3,74.34,74.21,74.31,45567.0,66.82,66.856,66.7391,66.829,45567.0
2022-10-26 15:15:00,74.32,74.43,74.32,74.39,38362.0,66.838,66.9369,66.838,66.9009,38362.0
2022-10-26 15:20:00,74.4,74.4,74.3,74.33,49245.0,66.9099,66.9099,66.82,66.847,49245.0
2022-10-26 15:25:00,74.33,74.47,74.27,74.45,98792.0,66.847,66.9729,66.793,66.9549,98792.0
2022-10-26 15:30:00,74.45,74.55,74.44,74.53,96022.0,66.9549,67.0448,66.9459,67.0269,96022.0
2022-10-26 15:35:00,74.53,74.57,74.43,74.48,101825.0,67.0269,67.0628,66.9369,66.9819,101825.0
2022-10-26 15:40:00,74.47,74.51,74.44,74.49,97973.0,66.9729,67.0089,66.9459,66.9909,97973.0
2022-10-26 15:45:00,74.49,74.52,74.43,74.5,151806.0,66.9909,67.0179,66.9369,66.9999,151806.0
2022-10-26 15:50:00,74.5,74.54,74.45,74.47,195893.0,66.9999,67.0358,66.9549,66.9729,195893.0
2022-10-26 15:55:00,74.47,74.48,74.38,74.44,449195.0,66.9729,66.9819,66.892,66.9459,449195.0
2022-10-27 09:30:00,74.28,74.28,73.87,73.95,281679.0,66.802,66.802,66.4333,66.5052,281679.0
2022-10-27 09:35:00,73.95,74.41,73.95,74.31,90046.0,66.5052,66.9189,66.5052,66.829,90046.0
2022-10-27 09:40:00,74.26,74.5,74.16,74.49,88670.0,66.784,66.9999,66.6941,66.9909,88670.0
2022-10-27 09:45:00,74.49,74.54,74.14,74.32,109176.0,66.9909,67.0358,66.6761,66.838,109176.0
2022-10-27 09:50:00,74.29,74.46,74.18,74.43,105095.0,66.811,66.9639,66.7121,66.9369,105095.0
2022-10-27 09:55:00,74.42,74.51,74.35,74.41,82893.0,66.9279,67.0089,66.865,66.9189,82893.0
2022-10-27 10:00:00,74.4,74.54,74.32,74.36,69929.0,66.9099,67.0358,66.838,66.874,69929.0
2022-10-27 10:05:00,74.35,74.44,74.14,74.37,137324.0,66.865,66.9459,66.6761,66.883,137324.0
2022-10-27 10:10:00,74.36,74.58,74.28,74.56,49860.0,66.874,67.0718,66.802,67.0538,49860.0
2022-10-27 10:15:00,74.56,74.75,74.56,74.61,72442.0,67.0538,67.2247,67.0538,67.0988,72442.0
2022-10-27 10:20:00,74.61,74.61,74.47,74.5,65615.0,67.0988,67.0988,66.9729,66.9999,65615.0
2022-10-27 10:25:00,74.49,74.55,74.41,74.52,37388.0,66.9909,67.0448,66.9189,67.0179,37388.0
2022-10-27 10:30:00,74.5,74.68,74.49,74.65,37398.0,66.9999,67.1618,66.9909,67.1348,37398.0
2022-10-27 10:35:00,74.64,74.65,74.57,74.59,42979.0,67.1258,67.1348,67.0628,67.0808,42979.0
2022-10-27 10:40:00,74.58,74.66,74.53,74.56,77012.0,67.0718,67.1438,67.0269,67.0538,77012.0
2022-10-27 10:45:00,74.56,74.58,74.49,74.53,45727.0,67.0538,67.0718,66.9909,67.0269,45727.0
2022-10-27 10:50:00,74.53,74.58,74.51,74.53,41065.0,67.0269,67.0718,67.0089,67.0269,41065.0
2022-10-27 10:55:00,74.53,74.79,74.5,74.78,64566.0,67.0269,67.2607,66.9999,67.2517,64566.0
2022-10-27 11:00:00,74.78,74.79,74.6,74.67,90194.0,67.2517,67.2607,67.0898,67.1528,90194.0
2022-10-27 11:05:00,74.66,74.7,74.55,74.58,80304.0,67.1438,67.1797,67.0448,67.0718,80304.0
2022-10-27 11:10:00,74.58,74.78,74.57,74.74,66149.0,67.0718,67.2517,67.0628,67.2157,66149.0
2022-10-27 11:15:00,74.73,74.8,74.69,74.77,52954.0,67.2067,67.2697,67.1707,67.2427,52954.0
2022-10-27 11:20:00,74.78,74.78,74.69,74.78,50767.0,67.2517,67.2517,67.1707,67.2517,50767.0
2022-10-27 11:25:00,74.78,74.87,74.69,74.84,64683.0,67.2517,67.3326,67.1707,67.3056,64683.0
2022-10-27 11:30:00,74.82,74.85,74.69,74.79,56694.0,67.2877,67.3146,67.1707,67.2607,56694.0
2022-10-27 11:35:00,74.78,74.84,74.73,74.77,44166.0,67.2517,67.3056,67.2067,67.2427,44166.0
2022-10-27 11:40:00,74.77,74.86,74.74,74.84,51568.0,67.2427,67.3236,67.2157,67.3056,51568.0
2022-10-27 11:45:00,74.84,74.89,74.78,74.86,38642.0,67.3056,67.3506,67.2517,67.3236,38642.0
2022-10-27 11:50:00,74.86,74.97,74.84,74.91,56966.0,67.3236,67.4226,67.3056,67.3686,56966.0
2022-10-27 11:55:00,74.91,74.94,74.83,74.92,41431.0,67.3686,67.3956,67.2967,67.3776,41431.0
2022-10-27 12:00:00,74.93,74.97,74.9,74.95,56004.0,67.3866,67.4226,67.3596,67.4046,56004.0
2022-10-27 12:05:00,74.95,75.0,74.94,74.98,124416.0,67.4046,67.4495,67.3956,67.4316,124416.0
2022-10-27 12:10:00,74.98,75.11,74.97,75.08,47561.0,67.4316,67.5485,67.4226,67.5215,47561.0
2022-10-27 12:15:00,75.08,75.09,74.93,74.96,43922.0,67.5215,67.5305,67.3866,67.4136,43922.0
2022-10-27 12:20:00,74.97,75.02,74.9,75.0,38088.0,67.4226,67.4675,67.3596,67.4495,38088.0
2022-10-27 12:25:00,74.99,75.01,74.88,74.91,46545.0,67.4405,67.4585,67.3416,67.3686,46545.0
2022-10-27 12:30:00,74.9,75.01,74.9,74.98,48488.0,67.3596,67.4585,67.3596,67.4316,48488.0
2022-10-27 12:35:00,74.98,75.11,74.96,75.09,37049.0,67.4316,67.5485,67.4136,67.5305,37049.0
2022-10-27 12:40:00,75.07,75.14,75.07,75.08,33651.0,67.5125,67.5754,67.5125,67.5215,33651.0
2022-10-27 12:45:00,75.07,75.11,75.05,75.08,47725.0,67.5125,67.5485,67.4945,67.5215,47725.0
2022-10-27 12:50:00,75.07,75.11,75.04,75.1,54792.0,67.5125,67.5485,67.4855,67.5395,54792.0
2022-10-27 12:55:00,75.1,75.11,75.04,75.09,43563.0,67.5395,67.5485,67.4855,67.5305,43563.0
2022-10-27 13:00:00,75.09,75.22,75.08,75.2,54065.0,67.5305,67.6474,67.5215,67.6294,54065.0
2022-10-27 13:05:00,75.19,75.23,75.16,75.17,72419.0,67.6204,67.6564,67.5934,67.6024,72419.0
2022-10-27 13:10:00,75.17,75.23,75.12,75.19,45302.0,67.6024,67.6564,67.5575,67.6204,45302.0
2022-10-27 13:15:00,75.2,75.28,75.2,75.25,63094.0,67.6294,67.7014,67.6294,67.6744,63094.0
2022-10-27 13:20:00,75.25,75.28,75.22,75.24,27586.0,67.6744,67.7014,67.6474,67.6654,27586.0
2022-10-27 13:25:00,75.23,75.24,75.15,75.17,38318.0,67.6564,67.6654,67.5844,67.6024,38318.0
2022-10-27 13:30:00,75.17,75.18,75.1,75.13,52360.0,67.6024,67.6114,67.5395,67.5665,52360.0
2022-10-27 13:35:00,75.13,75.2,75.12,75.17,31305.0,67.5665,67.6294,67.5575,67.6024,31305.0
2022-10-27 13:40:00,75.17,75.19,75.13,75.16,35881.0,67.6024,67.6204,67.5665,67.5934,35881.0
2022-10-27 13:45:00,75.16,75.2,75.14,75.15,26026.0,67.5934,67.6294,67.5754,67.5844,26026.0
2022-10-27 13:50:00,75.16,75.16,75.12,75.15,36165.0,67.5934,67.5934,67.5575,67.5844,36165.0
2022-10-27 13:55:00,75.15,75.16,75.11,75.12,35434.0,67.5844,67.5934,67.5485,67.5575,35434.0
2022-10-27 14:00:00,75.12,75.15,75.09,75.14,26971.0,67.5575,67.5844,67.5305,67.5754,26971.0
2022-10-27 14:05:00,75.14,75.15,75.09,75.11,28233.0,67.5754,67.5844,67.5305,67.5485,28233.0
2022-10-27 14:10:00,75.12,75.15,75.08,75.11,38080.0,67.5575,67.5844,67.5215,67.5485,38080.0
2022-10-27 14:15:00,75.1,75.11,75.05,75.09,37769.0,67.5395,67.5485,67.4945,67.5305,37769.0
2022-10-27 14:20:00,75.08,75.1,75.05,75.09,40177.0,67.5215,67.5395,67.4945,67.5305,40177.0
2022-10-27 14:25:00,75.1,75.11,75.05,75.08,43841.0,67.5395,67.5485,67.4945,67.5215,43841.0
2022-10-27 14:30:00,75.09,75.09,74.94,74.98,89375.0,67.5305,67.5305,67.3956,67.4316,89375.0
2022-10-27 14:35:00,74.98,75.01,74.93,75.0,28167.0,67.4316,67.4585,67.3866,67.4495,28167.0
2022-10-27 14:40:00,75.01,75.02,74.95,74.96,22975.0,67.4585,67.4675,67.4046,67.4136,22975.0
2022-10-27 14:45:00,74.95,75.06,74.95,75.03,39953.0,67.4046,67.5035,67.4046,67.4765,39953.0
2022-10-27 14:50:00,75.03,75.08,75.0,75.05,55176.0,67.4765,67.5215,67.4495,67.4945,55176.0
2022-10-27 14:55:00,75.06,75.06,74.93,74.96,29676.0,67.5035,67.5035,67.3866,67.4136,29676.0
2022-10-27 15:00:00,74.95,75.07,74.95,75.03,49201.0,67.4046,67.5125,67.4046,67.4765,49201.0
2022-10-27 15:05:00,75.03,75.03,74.92,74.94,48481.0,67.4765,67.4765,67.3776,67.3956,48481.0
2022-10-27 15:10:00,74.94,74.96,74.86,74.89,87889.0,67.3956,67.4136,67.3236,67.3506,87889.0
2022-10-27 15:15:00,74.88,74.99,74.87,74.89,59059.0,67.3416,67.4405,67.3326,67.3506,59059.0
2022-10-27 15:20:00,74.88,75.01,74.87,74.98,47403.0,67.3416,67.4585,67.3326,67.4316,47403.0
2022-10-27 15:25:00,74.97,75.03,74.95,75.02,84073.0,67.4226,67.4765,67.4046,67.4675,84073.0
2022-10-27 15:30:00,75.01,75.09,74.96,75.06,93221.0,67.4585,67.5305,67.4136,67.5035,93221.0
2022-10-27 15:35:00,75.06,75.1,75.03,75.05,86917.0,67.5035,67.5395,67.4765,67.4945,86917.0
2022-10-27 15:40:00,75.06,75.09,74.95,75.03,137384.0,67.5035,67.5305,67.4046,67.4765,137384.0
2022-10-27 15:45:00,75.03,75.04,74.92,74.94,191284.0,67.4765,67.4855,67.3776,67.3956,191284.0
2022-10-27 15:50:00,74.93,74.96,74.62,74.65,265431.0,67.3866,67.4136,67.1078,67.1348,265431.0
2022-10-27 15:55:00,74.65,74.7,74.55,74.61,784519.0,67.1348,67.1797,67.0448,67.0988,784519.0
2022-10-28 09:30:00,75.25,75.62,75.09,75.39,225681.0,67.6744,68.0071,67.5305,67.8003,225681.0
2022-10-28 09:35:00,75.39,75.4,75.09,75.25,64088.0,67.8003,67.8093,67.5305,67.6744,64088.0
2022-10-28 09:40:00,75.26,75.34,75.1,75.13,101064.0,67.6834,67.7553,67.5395,67.5665,101064.0
2022-10-28 09:45:00,75.14,75.35,75.08,75.35,74675.0,67.5754,67.7643,67.5215,67.7643,74675.0
2022-10-28 09:50:00,75.35,75.45,75.2,75.23,64743.0,67.7643,67.8542,67.6294,67.6564,64743.0
2022-10-28 09:55:00,75.24,75.35,75.17,75.2,79823.0,67.6654,67.7643,67.6024,67.6294,79823.0
2022-10-28 10:00:00,75.21,75.35,75.14,75.28,82773.0,67.6384,67.7643,67.5754,67.7014,82773.0
2022-10-28 10:05:00,75.27,75.62,75.25,75.62,79593.0,67.6924,68.0071,67.6744,68.0071,79593.0
2022-10-28 10:10:00,75.62,75.64,75.5,75.62,75173.0,68.0071,68.0251,67.8992,68.0071,75173.0
2022-10-28 10:15:00,75.63,76.06,75.6,76.05,278885.0,68.0161,68.4028,67.9891,68.3938,278885.0
2022-10-28 10:20:00,76.05,76.06,75.93,75.93,141002.0,68.3938,68.4028,68.2859,68.2859,141002.0
2022-10-28 10:25:00,75.93,76.13,75.89,75.92,97331.0,68.2859,68.4658,68.2499,68.2769,97331.0
2022-10-28 10:30:00,75.92,76.15,75.88,76.1,80526.0,68.2769,68.4838,68.2409,68.4388,80526.0
2022-10-28 10:35:00,76.1,76.4,76.03,76.37,109180.0,68.4388,68.7086,68.3758,68.6816,109180.0
2022-10-28 10:40:00,76.37,76.47,76.26,76.37,78581.0,68.6816,68.7715,68.5827,68.6816,78581.0
2022-10-28 10:45:00,76.37,76.51,76.35,76.4,57274.0,68.6816,68.8075,68.6636,68.7086,57274.0
2022-10-28 10:50:00,76.41,76.5,76.4,76.45,66106.0,68.7176,68.7985,68.7086,68.7536,66106.0
2022-10-28 10:55:00,76.45,76.52,76.38,76.48,54019.0,68.7536,68.8165,68.6906,68.7805,54019.0
2022-10-28 11:00:00,76.48,76.54,76.39,76.4,65961.0,68.7805,68.8345,68.6996,68.7086,65961.0
2022-10-28 11:05:00,76.41,76.44,76.22,76.23,59533.0,68.7176,68.7446,68.5467,68.5557,59533.0
2022-10-28 11:10:00,76.2,76.24,76.1,76.17,60574.0,68.5287,68.5647,68.4388,68.5018,60574.0
2022-10-28 11:15:00,76.17,76.28,76.11,76.19,59016.0,68.5018,68.6007,68.4478,68.5197,59016.0
2022-10-28 11:20:00,76.19,76.45,76.18,76.42,86143.0,68.5197,68.7536,68.5107,68.7266,86143.0
2022-10-28 11:25:00,76.42,76.46,76.28,76.34,48616.0,68.7266,68.7626,68.6007,68.6546,48616.0
2022-10-28 11:30:00,76.34,76.47,76.31,76.45,115784.0,68.6546,68.7715,68.6277,68.7536,115784.0
2022-10-28 11:35:00,76.44,76.49,76.27,76.36,73710.0,68.7446,68.7895,68.5917,68.6726,73710.0
2022-10-28 11:40:00,76.37,76.4,76.27,76.35,54406.0,68.6816,68.7086,68.5917,68.6636,54406.0
2022-10-28 11:45:00,76.34,76.41,76.28,76.35,41830.0,68.6546,68.7176,68.6007,68.6636,41830.0
2022-10-28 11:50:00,76.36,76.53,76.35,76.49,78990.0,68.6726,68.8255,68.6636,68.7895,78990.0
2022-10-28 11:55:00,76.5,76.7,76.47,76.59,111774.0,68.7985,68.9784,68.7715,68.8795,111774.0
2022-10-28 12:00:00,76.6,76.61,76.46,76.47,54794.0,68.8885,68.8975,68.7626,68.7715,54794.0
2022-10-28 12:05:00,76.47,76.51,76.26,76.28,49657.0,68.7715,68.8075,68.5827,68.6007,49657.0
2022-10-28 12:10:00,76.28,76.34,76.26,76.31,29925.0,68.6007,68.6546,68.5827,68.6277,29925.0
2022-10-28 12:15:00,76.31,76.39,76.29,76.38,25727.0,68.6277,68.6996,68.6097,68.6906,25727.0
2022-10-28 12:20:00,76.38,76.42,76.32,76.35,24545.0,68.6906,68.7266,68.6367,68.6636,24545.0
2022-10-28 12:25:00,76.35,76.37,76.3,76.36,27244.0,68.6636,68.6816,68.6187,68.6726,27244.0
2022-10-28 12:30:00,76.36,76.37,76.22,76.29,39364.0,68.6726,68.6816,68.5467,68.6097,39364.0
2022-10-28 12:35:00,76.29,76.39,76.28,76.31,45141.0,68.6097,68.6996,68.6007,68.6277,45141.0
2022-10-28 12:40:00,76.31,76.36,76.26,76.31,49777.0,68.6277,68.6726,68.5827,68.6277,49777.0
2022-10-28 12:45:00,76.31,76.33,76.26,76.28,51588.0,68.6277,68.6456,68.5827,68.6007,51588.0
2022-10-28 12:50:00,76.29,76.39,76.29,76.38,27678.0,68.6097,68.6996,68.6097,68.6906,27678.0
2022-10-28 12:55:00,76.39,76.41,76.34,76.41,34736.0,68.6996,68.7176,68.6546,68.7176,34736.0
2022-10-28 13:00:00,76.41,76.51,76.4,76.48,37090.0,68.7176,68.8075,68.7086,68.7805,37090.0
2022-10-28 13:05:00,76.48,76.5,76.44,76.47,36170.0,68.7805,68.7985,68.7446,68.7715,36170.0
2022-10-28 13:10:00,76.46,76.56,76.46,76.55,47243.0,68.7626,68.8525,68.7626,68.8435,47243.0
2022-10-28 13:15:00,76.56,76.65,76.44,76.46,57502.0,68.8525,68.9334,68.7446,68.7626,57502.0
2022-10-28 13:20:00,76.47,76.6,76.47,76.5,40224.0,68.7715,68.8885,68.7715,68.7985,40224.0
2022-10-28 13:25:00,76.5,76.56,76.48,76.54,31958.0,68.7985,68.8525,68.7805,68.8345,31958.0
2022-10-28 13:30:00,76.55,76.56,76.49,76.51,36010.0,68.8435,68.8525,68.7895,68.8075,36010.0
2022-10-28 13:35:00,76.51,76.61,76.5,76.53,77425.0,68.8075,68.8975,68.7985,68.8255,77425.0
2022-10-28 13:40:00,76.53,76.55,76.42,76.43,47366.0,68.8255,68.8435,68.7266,68.7356,47366.0
2022-10-28 13:45:00,76.44,76.57,76.43,76.54,45200.0,68.7446,68.8615,68.7356,68.8345,45200.0
2022-10-28 13:50:00,76.53,76.55,76.44,76.47,44554.0,68.8255,68.8435,68.7446,68.7715,44554.0
2022-10-28 13:55:00,76.47,76.47,76.27,76.29,71674.0,68.7715,68.7715,68.5917,68.6097,71674.0
2022-10-28 14:00:00,76.28,76.3,76.15,76.19,38912.0,68.6007,68.6187,68.4838,68.5197,38912.0
2022-10-28 14:05:00,76.19,76.19,76.1,76.16,38868.0,68.5197,68.5197,68.4388,68.4928,38868.0
2022-10-28 14:10:00,76.14,76.2,76.14,76.2,26578.0,68.4748,68.5287,68.4748,68.5287,26578.0
2022-10-28 14:15:00,76.19,76.28,76.18,76.23,34321.0,68.5197,68.6007,68.5107,68.5557,34321.0
2022-10-28 14:20:00,76.23,76.3,76.23,76.25,45370.0,68.5557,68.6187,68.5557,68.5737,45370.0
2022-10-28 14:25:00,76.24,76.29,76.18,76.19,66272.0,68.5647,68.6097,68.5107,68.5197,66272.0
2022-10-28 14:30:00,76.2,76.37,76.19,76.37,48793.0,68.5287,68.6816,68.5197,68.6816,48793.0
2022-10-28 14:35:00,76.37,76.45,76.36,76.44,73595.0,68.6816,68.7536,68.6726,68.7446,73595.0
2022-10-28 14:40:00,76.44,76.55,76.41,76.53,68240.0,68.7446,68.8435,68.7176,68.8255,68240.0
2022-10-28 14:45:00,76.53,76.6,76.52,76.56,57506.0,68.8255,68.8885,68.8165,68.8525,57506.0
2022-10-28 14:50:00,76.57,76.69,76.56,76.67,81197.0,68.8615,68.9694,68.8525,68.9514,81197.0
2022-10-28 14:55:00,76.67,76.71,76.66,76.71,80643.0,68.9514,68.9874,68.9424,68.9874,80643.0
2022-10-28 15:00:00,76.71,76.78,76.65,76.67,97737.0,68.9874,69.0503,68.9334,68.9514,97737.0
2022-10-28 15:05:00,76.66,76.76,76.61,76.74,84472.0,68.9424,69.0324,68.8975,69.0144,84472.0
2022-10-28 15:10:00,76.75,76.79,76.74,76.78,46689.0,69.0234,69.0593,69.0144,69.0503,46689.0
2022-10-28 15:15:00,76.78,76.82,76.68,76.7,88398.0,69.0503,69.0863,68.9604,68.9784,88398.0
2022-10-28 15:20:00,76.7,76.73,76.65,76.7,54558.0,68.9784,69.0054,68.9334,68.9784,54558.0
2022-10-28 15:25:00,76.7,76.83,76.7,76.79,84541.0,68.9784,69.0953,68.9784,69.0593,84541.0
2022-10-28 15:30:00,76.79,76.94,76.78,76.87,132941.0,69.0593,69.1942,69.0503,69.1313,132941.0
2022-10-28 15:35:00,76.87,76.89,76.8,76.86,119648.0,69.1313,69.1493,69.0683,69.1223,119648.0
2022-10-28 15:40:00,76.86,76.92,76.82,76.84,133564.0,69.1223,69.1762,69.0863,69.1043,133564.0
2022-10-28 15:45:00,76.83,76.88,76.76,76.83,179177.0,69.0953,69.1403,69.0324,69.0953,179177.0
2022-10-28 15:50:00,76.83,76.96,76.77,76.87,260223.0,69.0953,69.2122,69.0413,69.1313,260223.0
2022-10-28 15:55:00,76.88,76.95,76.83,76.86,638604.0,69.1403,69.2032,69.0953,69.1223,638604.0
2022-10-31 09:30:00,76.59,76.8,76.36,76.77,168076.0,68.8795,69.0683,68.6726,69.0413,168076.0
2022-10-31 09:35:00,76.78,76.95,76.59,76.95,126986.0,69.0503,69.2032,68.8795,69.2032,126986.0
2022-10-31 09:40:00,76.94,77.31,76.93,77.29,147286.0,69.1942,69.527,69.1852,69.509,147286.0
2022-10-31 09:45:00,77.26,77.85,77.25,77.68,204060.0,69.482,70.0126,69.473,69.8597,204060.0
2022-10-31 09:50:00,77.67,77.76,77.25,77.5,190324.0,69.8507,69.9317,69.473,69.6979,190324.0
2022-10-31 09:55:00,77.5,77.64,77.41,77.55,122094.0,69.6979,69.8238,69.6169,69.7428,122094.0
2022-10-31 10:00:00,77.54,77.58,77.36,77.47,139770.0,69.7338,69.7698,69.572,69.6709,139770.0
2022-10-31 10:05:00,77.45,77.7,77.38,77.67,109206.0,69.6529,69.8777,69.5899,69.8507,109206.0
2022-10-31 10:10:00,77.68,77.88,77.67,77.71,174347.0,69.8597,70.0396,69.8507,69.8867,174347.0
2022-10-31 10:15:00,77.7,77.9,77.65,77.9,186699.0,69.8777,70.0576,69.8328,70.0576,186699.0
2022-10-31 10:20:00,77.89,78.14,77.87,78.12,171254.0,70.0486,70.2734,70.0306,70.2554,171254.0
2022-10-31 10:25:00,78.11,78.12,77.81,77.87,88007.0,70.2464,70.2554,69.9766,70.0306,88007.0
2022-10-31 10:30:00,77.88,78.09,77.86,78.08,92213.0,70.0396,70.2285,70.0216,70.2195,92213.0
2022-10-31 10:35:00,78.05,78.2,78.01,78.19,102682.0,70.1925,70.3274,70.1565,70.3184,102682.0
2022-10-31 10:40:00,78.19,78.26,78.13,78.21,91486.0,70.3184,70.3813,70.2644,70.3364,91486.0
2022-10-31 10:45:00,78.22,78.3,78.14,78.27,108287.0,70.3454,70.4173,70.2734,70.3903,108287.0
2022-10-31 10:50:00,78.26,78.29,78.17,78.22,137858.0,70.3813,70.4083,70.3004,70.3454,137858.0
2022-10-31 10:55:00,78.21,78.26,77.9,77.95,254516.0,70.3364,70.3813,70.0576,70.1026,254516.0
2022-10-31 11:00:00,77.96,78.19,77.88,78.12,107904.0,70.1115,70.3184,70.0396,70.2554,107904.0
2022-10-31 11:05:00,78.11,78.3,78.11,78.26,77201.0,70.2464,70.4173,70.2464,70.3813,77201.0
2022-10-31 11:10:00,78.25,78.34,78.16,78.25,113132.0,70.3724,70.4533,70.2914,70.3724,113132.0
2022-10-31 11:15:00,78.25,78.45,78.24,78.39,141370.0,70.3724,70.5522,70.3634,70.4983,141370.0
2022-10-31 11:20:00,78.4,78.53,78.34,78.42,185491.0,70.5073,70.6242,70.4533,70.5252,185491.0
2022-10-31 11:25:00,78.43,78.59,78.43,78.46,108586.0,70.5342,70.6781,70.5342,70.5612,108586.0
2022-10-31 11:30:00,78.46,78.6,78.38,78.6,106997.0,70.5612,70.6871,70.4893,70.6871,106997.0
2022-10-31 11:35:00,78.61,78.65,78.48,78.51,102963.0,70.6961,70.7321,70.5792,70.6062,102963.0
2022-10-31 11:40:00,78.52,78.66,78.46,78.56,105319.0,70.6152,70.7411,70.5612,70.6511,105319.0
2022-10-31 11:45:00,78.54,78.57,78.42,78.51,61732.0,70.6332,70.6601,70.5252,70.6062,61732.0
2022-10-31 11:50:00,78.5,78.52,78.33,78.33,91917.0,70.5972,70.6152,70.4443,70.4443,91917.0
2022-10-31 11:55:00,78.33,78.44,78.18,78.27,90979.0,70.4443,70.5432,70.3094,70.3903,90979.0
2022-10-31 12:00:00,78.26,78.3,78.17,78.25,48427.0,70.3813,70.4173,70.3004,70.3724,48427.0
2022-10-31 12:05:00,78.25,78.28,77.95,77.96,64090.0,70.3724,70.3993,70.1026,70.1115,64090.0
2022-10-31 12:10:00,77.95,78.03,77.94,77.97,54330.0,70.1026,70.1745,70.0936,70.1205,54330.0
2022-10-31 12:15:00,77.97,78.07,77.97,78.03,56294.0,70.1205,70.2105,70.1205,70.1745,56294.0
2022-10-31 12:20:00,78.03,78.13,78.03,78.11,44632.0,70.1745,70.2644,70.1745,70.2464,44632.0
2022-10-31 12:25:00,78.11,78.11,77.99,77.99,59177.0,70.2464,70.2464,70.1385,70.1385,59177.0
2022-10-31 12:30:00,77.98,78.02,77.9,77.94,48405.0,70.1295,70.1655,70.0576,70.0936,48405.0
2022-10-31 12:35:00,77.92,78.02,77.92,77.98,45027.0,70.0756,70.1655,70.0756,70.1295,45027.0
2022-10-31 12:40:00,77.97,78.11,77.97,78.09,39210.0,70.1205,70.2464,70.1205,70.2285,39210.0
2022-10-31 12:45:00,78.09,78.09,77.87,77.88,50470.0,70.2285,70.2285,70.0306,70.0396,50470.0
2022-10-31 12:50:00,77.86,77.91,77.82,77.84,48899.0,70.0216,70.0666,69.9856,70.0036,48899.0
2022-10-31 12:55:00,77.84,78.0,77.82,77.98,54077.0,70.0036,70.1475,69.9856,70.1295,54077.0
2022-10-31 13:00:00,77.98,78.05,77.96,77.97,42024.0,70.1295,70.1925,70.1115,70.1205,42024.0
2022-10-31 13:05:00,77.97,78.04,77.93,77.98,43841.0,70.1205,70.1835,70.0846,70.1295,43841.0
2022-10-31 13:10:00,77.98,78.03,77.92,77.96,61166.0,70.1295,70.1745,70.0756,70.1115,61166.0
2022-10-31 13:15:00,77.97,77.97,77.83,77.95,47711.0,70.1205,70.1205,69.9946,70.1026,47711.0
2022-10-31 13:20:00,77.94,78.03,77.93,78.01,66201.0,70.0936,70.1745,70.0846,70.1565,66201.0
2022-10-31 13:25:00,78.02,78.05,77.98,78.05,69162.0,70.1655,70.1925,70.1295,70.1925,69162.0
2022-10-31 13:30:00,78.05,78.11,78.03,78.1,56487.0,70.1925,70.2464,70.1745,70.2375,56487.0
2022-10-31 13:35:00,78.12,78.13,77.94,77.95,58925.0,70.2554,70.2644,70.0936,70.1026,58925.0
2022-10-31 13:40:00,77.96,78.04,77.87,77.98,111000.0,70.1115,70.1835,70.0306,70.1295,111000.0
2022-10-31 13:45:00,77.98,78.02,77.86,77.88,47174.0,70.1295,70.1655,70.0216,70.0396,47174.0
2022-10-31 13:50:00,77.89,77.93,77.85,77.9,43471.0,70.0486,70.0846,70.0126,70.0576,43471.0
2022-10-31 13:55:00,77.9,77.95,77.83,77.93,51014.0,70.0576,70.1026,69.9946,70.0846,51014.0
2022-10-31 14:00:00,77.93,77.95,77.88,77.92,63646.0,70.0846,70.1026,70.0396,70.0756,63646.0
2022-10-31 14:05:00,77.92,77.94,77.86,77.94,63608.0,70.0756,70.0936,70.0216,70.0936,63608.0
2022-10-31 14:10:00,77.94,78.05,77.88,77.91,63750.0,70.0936,70.1925,70.0396,70.0666,63750.0
2022-10-31 14:15:00,77.89,77.97,77.87,77.93,45736.0,70.0486,70.1205,70.0306,70.0846,45736.0
2022-10-31 14:20:00,77.94,77.95,77.88,77.9,52532.0,70.0936,70.1026,70.0396,70.0576,52532.0
2022-10-31 14:25:00,77.9,77.98,77.83,77.84,68832.0,70.0576,70.1295,69.9946,70.0036,68832.0
2022-10-31 14:30:00,77.83,77.89,77.77,77.85,55659.0,69.9946,70.0486,69.9407,70.0126,55659.0
2022-10-31 14:35:00,77.84,77.85,77.72,77.73,50109.0,70.0036,70.0126,69.8957,69.9047,50109.0
2022-10-31 14:40:00,77.73,77.77,77.7,77.7,60225.0,69.9047,69.9407,69.8777,69.8777,60225.0
2022-10-31 14:45:00,77.71,77.73,77.62,77.65,58933.0,69.8867,69.9047,69.8058,69.8328,58933.0
2022-10-31 14:50:00,77.65,77.67,77.61,77.65,55665.0,69.8328,69.8507,69.7968,69.8328,55665.0
2022-10-31 14:55:00,77.64,77.66,77.47,77.51,71931.0,69.8238,69.8417,69.6709,69.7069,71931.0
2022-10-31 15:00:00,77.51,77.51,77.36,77.37,62082.0,69.7069,69.7069,69.572,69.5809,62082.0
2022-10-31 15:05:00,77.35,77.4,77.27,77.29,52585.0,69.563,69.6079,69.491,69.509,52585.0
2022-10-31 15:10:00,77.3,77.35,77.27,77.31,56627.0,69.518,69.563,69.491,69.527,56627.0
2022-10-31 15:15:00,77.31,77.39,77.3,77.38,46995.0,69.527,69.5989,69.518,69.5899,46995.0
2022-10-31 15:20:00,77.38,77.46,77.37,77.43,53153.0,69.5899,69.6619,69.5809,69.6349,53153.0
2022-10-31 15:25:00,77.42,77.51,77.42,77.48,64577.0,69.6259,69.7069,69.6259,69.6799,64577.0
2022-10-31 15:30:00,77.48,77.59,77.44,77.59,82820.0,69.6799,69.7788,69.6439,69.7788,82820.0
2022-10-31 15:35:00,77.59,77.65,77.58,77.63,86875.0,69.7788,69.8328,69.7698,69.8148,86875.0
2022-10-31 15:40:00,77.63,77.69,77.6,77.69,104524.0,69.8148,69.8687,69.7878,69.8687,104524.0
2022-10-31 15:45:00,77.69,77.7,77.55,77.55,162805.0,69.8687,69.8777,69.7428,69.7428,162805.0
2022-10-31 15:50:00,77.55,77.59,77.46,77.5,275117.0,69.7428,69.7788,69.6619,69.6979,275117.0
2022-10-31 15:55:00,77.5,77.55,77.45,77.49,683878.0,69.6979,69.7428,69.6529,69.6889,683878.0
2022-11-01 09:30:00,77.0,77.43,76.63,77.34,408580.0,69.2482,69.6349,68.9154,69.554,408580.0
2022-11-01 09:35:00,77.32,77.51,77.25,77.35,69209.0,69.536,69.7069,69.473,69.563,69209.0
2022-11-01 09:40:00,77.33,77.56,77.3,77.44,99729.0,69.545,69.7518,69.518,69.6439,99729.0
2022-11-01 09:45:00,77.43,77.43,77.01,77.11,94697.0,69.6349,69.6349,69.2572,69.3471,94697.0
2022-11-01 09:50:00,77.1,77.22,76.96,77.07,182976.0,69.3381,69.446,69.2122,69.3111,182976.0
2022-11-01 09:55:00,77.06,77.28,77.06,77.18,113321.0,69.3022,69.5,69.3022,69.4101,113321.0
2022-11-01 10:00:00,77.18,77.37,77.05,77.2,109139.0,69.4101,69.5809,69.2932,69.4281,109139.0
2022-11-01 10:05:00,77.19,77.22,76.92,77.07,85010.0,69.4191,69.446,69.1762,69.3111,85010.0
2022-11-01 10:10:00,77.07,77.25,77.06,77.21,61175.0,69.3111,69.473,69.3022,69.4371,61175.0
2022-11-01 10:15:00,77.21,77.32,77.13,77.17,111866.0,69.4371,69.536,69.3651,69.4011,111866.0
2022-11-01 10:20:00,77.17,77.31,77.16,77.23,58509.0,69.4011,69.527,69.3921,69.455,58509.0
2022-11-01 10:25:00,77.23,77.26,77.17,77.2,47728.0,69.455,69.482,69.4011,69.4281,47728.0
2022-11-01 10:30:00,77.19,77.33,77.16,77.31,100656.0,69.4191,69.545,69.3921,69.527,100656.0
2022-11-01 10:35:00,77.31,77.36,77.23,77.24,72137.0,69.527,69.572,69.455,69.464,72137.0
2022-11-01 10:40:00,77.25,77.26,77.09,77.17,78456.0,69.473,69.482,69.3291,69.4011,78456.0
2022-11-01 10:45:00,77.17,77.24,77.02,77.02,64609.0,69.4011,69.464,69.2662,69.2662,64609.0
2022-11-01 10:50:00,77.01,77.08,76.98,77.06,59367.0,69.2572,69.3201,69.2302,69.3022,59367.0
2022-11-01 10:55:00,77.05,77.07,76.95,76.98,63979.0,69.2932,69.3111,69.2032,69.2302,63979.0
2022-11-01 11:00:00,76.98,77.0,76.79,76.79,67679.0,69.2302,69.2482,69.0593,69.0593,67679.0
2022-11-01 11:05:00,76.77,76.89,76.69,76.72,62278.0,69.0413,69.1493,68.9694,68.9964,62278.0
2022-11-01 11:10:00,76.72,76.94,76.71,76.94,86378.0,68.9964,69.1942,68.9874,69.1942,86378.0
2022-11-01 11:15:00,76.92,77.02,76.87,76.87,80579.0,69.1762,69.2662,69.1313,69.1313,80579.0
2022-11-01 11:20:00,76.89,76.95,76.87,76.88,93000.0,69.1493,69.2032,69.1313,69.1403,93000.0
2022-11-01 11:25:00,76.88,76.88,76.79,76.84,66328.0,69.1403,69.1403,69.0593,69.1043,66328.0
2022-11-01 11:30:00,76.83,76.91,76.83,76.84,37161.0,69.0953,69.1673,69.0953,69.1043,37161.0
2022-11-01 11:35:00,76.84,76.92,76.76,76.82,72130.0,69.1043,69.1762,69.0324,69.0863,72130.0
2022-11-01 11:40:00,76.82,76.85,76.79,76.84,42996.0,69.0863,69.1133,69.0593,69.1043,42996.0
2022-11-01 11:45:00,76.84,76.91,76.79,76.87,42656.0,69.1043,69.1673,69.0593,69.1313,42656.0
2022-11-01 11:50:00,76.87,76.99,76.81,76.97,61445.0,69.1313,69.2392,69.0773,69.2212,61445.0
2022-11-01 11:55:00,76.98,77.02,76.92,76.98,37501.0,69.2302,69.2662,69.1762,69.2302,37501.0
2022-11-01 12:00:00,76.97,77.2,76.96,77.2,51267.0,69.2212,69.4281,69.2122,69.4281,51267.0
2022-11-01 12:05:00,77.2,77.32,77.19,77.24,67151.0,69.4281,69.536,69.4191,69.464,67151.0
2022-11-01 12:10:00,77.25,77.26,77.11,77.17,48873.0,69.473,69.482,69.3471,69.4011,48873.0
2022-11-01 12:15:00,77.17,77.29,77.17,77.25,35991.0,69.4011,69.509,69.4011,69.473,35991.0
2022-11-01 12:20:00,77.25,77.3,77.21,77.24,48460.0,69.473,69.518,69.4371,69.464,48460.0
2022-11-01 12:25:00,77.25,77.37,77.24,77.33,42454.0,69.473,69.5809,69.464,69.545,42454.0
2022-11-01 12:30:00,77.33,77.4,77.28,77.38,69431.0,69.545,69.6079,69.5,69.5899,69431.0
2022-11-01 12:35:00,77.38,77.48,77.36,77.43,42906.0,69.5899,69.6799,69.572,69.6349,42906.0
2022-11-01 12:40:00,77.44,77.44,77.29,77.29,54069.0,69.6439,69.6439,69.509,69.509,54069.0
2022-11-01 12:45:00,77.29,77.37,77.28,77.36,46382.0,69.509,69.5809,69.5,69.572,46382.0
2022-11-01 12:50:00,77.36,77.38,77.28,77.33,45255.0,69.572,69.5899,69.5,69.545,45255.0
2022-11-01 12:55:00,77.33,77.36,77.27,77.3,46191.0,69.545,69.572,69.491,69.518,46191.0
2022-11-01 13:00:00,77.31,77.39,77.28,77.33,52036.0,69.527,69.5989,69.5,69.545,52036.0
2022-11-01 13:05:00,77.33,77.37,77.28,77.3,52536.0,69.545,69.5809,69.5,69.518,52536.0
2022-11-01 13:10:00,77.29,77.5,77.28,77.42,60219.0,69.509,69.6979,69.5,69.6259,60219.0
2022-11-01 13:15:00,77.42,77.44,77.37,77.42,50204.0,69.6259,69.6439,69.5809,69.6259,50204.0
2022-11-01 13:20:00,77.42,77.49,77.41,77.44,64359.0,69.6259,69.6889,69.6169,69.6439,64359.0
2022-11-01 13:25:00,77.43,77.43,77.36,77.37,40980.0,69.6349,69.6349,69.572,69.5809,40980.0
2022-11-01 13:30:00,77.37,77.4,77.31,77.33,56060.0,69.5809,69.6079,69.527,69.545,56060.0
2022-11-01 13:35:00,77.34,77.37,77.3,77.31,60277.0,69.554,69.5809,69.518,69.527,60277.0
2022-11-01 13:40:00,77.31,77.37,77.29,77.31,48212.0,69.527,69.5809,69.509,69.527,48212.0
2022-11-01 13:45:00,77.31,77.34,77.26,77.26,50093.0,69.527,69.554,69.482,69.482,50093.0
2022-11-01 13:50:00,77.27,77.33,77.24,77.31,53403.0,69.491,69.545,69.464,69.527,53403.0
2022-11-01 13:55:00,77.31,77.36,77.23,77.35,52490.0,69.527,69.572,69.455,69.563,52490.0
2022-11-01 14:00:00,77.35,77.43,77.35,77.42,43647.0,69.563,69.6349,69.563,69.6259,43647.0
2022-11-01 14:05:00,77.42,77.42,77.37,77.39,41206.0,69.6259,69.6259,69.5809,69.5989,41206.0
2022-11-01 14:10:00,77.39,77.41,77.33,77.37,47890.0,69.5989,69.6169,69.545,69.5809,47890.0
2022-11-01 14:15:00,77.37,77.37,77.28,77.33,51572.0,69.5809,69.5809,69.5,69.545,51572.0
2022-11-01 14:20:00,77.32,77.33,77.24,77.25,44192.0,69.536,69.545,69.464,69.473,44192.0
2022-11-01 14:25:00,77.24,77.25,77.19,77.24,46748.0,69.464,69.473,69.4191,69.464,46748.0
2022-11-01 14:30:00,77.23,77.31,77.22,77.28,49656.0,69.455,69.527,69.446,69.5,49656.0
2022-11-01 14:35:00,77.29,77.33,77.28,77.31,47345.0,69.509,69.545,69.5,69.527,47345.0
2022-11-01 14:40:00,77.31,77.36,77.31,77.34,44229.0,69.527,69.572,69.527,69.554,44229.0
2022-11-01 14:45:00,77.34,77.34,77.24,77.25,46123.0,69.554,69.554,69.464,69.473,46123.0
2022-11-01 14:50:00,77.25,77.31,77.22,77.26,55519.0,69.473,69.527,69.446,69.482,55519.0
2022-11-01 14:55:00,77.27,77.42,77.26,77.39,57180.0,69.491,69.6259,69.482,69.5989,57180.0
2022-11-01 15:00:00,77.38,77.51,77.35,77.5,68012.0,69.5899,69.7069,69.563,69.6979,68012.0
2022-11-01 15:05:00,77.51,77.62,77.5,77.62,87640.0,69.7069,69.8058,69.6979,69.8058,87640.0
2022-11-01 15:10:00,77.62,77.63,77.51,77.55,87512.0,69.8058,69.8148,69.7069,69.7428,87512.0
2022-11-01 15:15:00,77.55,77.58,77.52,77.57,65212.0,69.7428,69.7698,69.7158,69.7608,65212.0
2022-11-01 15:20:00,77.57,77.64,77.57,77.59,51918.0,69.7608,69.8238,69.7608,69.7788,51918.0
2022-11-01 15:25:00,77.59,77.6,77.47,77.51,54590.0,69.7788,69.7878,69.6709,69.7069,54590.0
2022-11-01 15:30:00,77.51,77.53,77.48,77.53,82282.0,69.7069,69.7248,69.6799,69.7248,82282.0
2022-11-01 15:35:00,77.53,77.68,77.52,77.62,104719.0,69.7248,69.8597,69.7158,69.8058,104719.0
2022-11-01 15:40:00,77.62,77.68,77.59,77.67,99891.0,69.8058,69.8597,69.7788,69.8507,99891.0
2022-11-01 15:45:00,77.67,77.75,77.63,77.74,123980.0,69.8507,69.9227,69.8148,69.9137,123980.0
2022-11-01 15:50:00,77.75,77.79,77.65,77.69,205636.0,69.9227,69.9587,69.8328,69.8687,205636.0
2022-11-01 15:55:00,77.69,77.75,77.65,77.68,457015.0,69.8687,69.9227,69.8328,69.8597,457015.0
2022-11-02 09:30:00,77.66,77.83,77.35,77.8,178186.0,69.8417,69.9946,69.563,69.9677,178186.0
2022-11-02 09:35:00,77.8,77.92,77.35,77.42,84229.0,69.9677,70.0756,69.563,69.6259,84229.0
2022-11-02 09:40:00,77.41,77.46,77.23,77.45,45535.0,69.6169,69.6619,69.455,69.6529,45535.0
2022-11-02 09:45:00,77.46,77.84,77.45,77.83,63891.0,69.6619,70.0036,69.6529,69.9946,63891.0
2022-11-02 09:50:00,77.84,77.91,77.57,77.64,62153.0,70.0036,70.0666,69.7608,69.8238,62153.0
2022-11-02 09:55:00,77.65,77.83,77.62,77.81,43356.0,69.8328,69.9946,69.8058,69.9766,43356.0
2022-11-02 10:00:00,77.82,77.84,77.69,77.79,49171.0,69.9856,70.0036,69.8687,69.9587,49171.0
2022-11-02 10:05:00,77.79,78.04,77.76,77.98,121055.0,69.9587,70.1835,69.9317,70.1295,121055.0
2022-11-02 10:10:00,77.99,78.21,77.92,78.21,127072.0,70.1385,70.3364,70.0756,70.3364,127072.0
2022-11-02 10:15:00,78.21,78.22,77.93,77.93,108204.0,70.3364,70.3454,70.0846,70.0846,108204.0
2022-11-02 10:20:00,77.92,78.01,77.87,77.97,41728.0,70.0756,70.1565,70.0306,70.1205,41728.0
2022-11-02 10:25:00,77.97,77.99,77.83,77.87,60209.0,70.1205,70.1385,69.9946,70.0306,60209.0
2022-11-02 10:30:00,77.88,77.96,77.83,77.96,48039.0,70.0396,70.1115,69.9946,70.1115,48039.0
2022-11-02 10:35:00,77.97,78.03,77.94,78.02,62054.0,70.1205,70.1745,70.0936,70.1655,62054.0
2022-11-02 10:40:00,78.03,78.19,78.0,78.11,58340.0,70.1745,70.3184,70.1475,70.2464,58340.0
2022-11-02 10:45:00,78.11,78.15,78.08,78.13,49542.0,70.2464,70.2824,70.2195,70.2644,49542.0
2022-11-02 10:50:00,78.14,78.15,78.06,78.13,62418.0,70.2734,70.2824,70.2015,70.2644,62418.0
2022-11-02 10:55:00,78.11,78.14,78.05,78.08,69180.0,70.2464,70.2734,70.1925,70.2195,69180.0
2022-11-02 11:00:00,78.09,78.2,78.08,78.14,63430.0,70.2285,70.3274,70.2195,70.2734,63430.0
2022-11-02 11:05:00,78.14,78.19,78.13,78.15,49752.0,70.2734,70.3184,70.2644,70.2824,49752.0
2022-11-02 11:10:00,78.14,78.16,78.04,78.04,59563.0,70.2734,70.2914,70.1835,70.1835,59563.0
2022-11-02 11:15:00,78.04,78.08,77.97,78.06,39142.0,70.1835,70.2195,70.1205,70.2015,39142.0
2022-11-02 11:20:00,78.05,78.06,78.0,78.0,29851.0,70.1925,70.2015,70.1475,70.1475,29851.0
2022-11-02 11:25:00,77.99,77.99,77.86,77.93,45285.0,70.1385,70.1385,70.0216,70.0846,45285.0
2022-11-02 11:30:00,77.94,78.05,77.93,78.04,35828.0,70.0936,70.1925,70.0846,70.1835,35828.0
2022-11-02 11:35:00,78.04,78.13,78.02,78.13,50518.0,70.1835,70.2644,70.1655,70.2644,50518.0
2022-11-02 11:40:00,78.13,78.17,78.04,78.17,45692.0,70.2644,70.3004,70.1835,70.3004,45692.0
2022-11-02 11:45:00,78.17,78.21,78.12,78.21,42290.0,70.3004,70.3364,70.2554,70.3364,42290.0
2022-11-02 11:50:00,78.2,78.3,78.19,78.29,35904.0,70.3274,70.4173,70.3184,70.4083,35904.0
2022-11-02 11:55:00,78.3,78.35,78.27,78.27,45337.0,70.4173,70.4623,70.3903,70.3903,45337.0
2022-11-02 12:00:00,78.28,78.28,78.21,78.24,41883.0,70.3993,70.3993,70.3364,70.3634,41883.0
2022-11-02 12:05:00,78.24,78.25,78.17,78.18,34369.0,70.3634,70.3724,70.3004,70.3094,34369.0
2022-11-02 12:10:00,78.19,78.22,78.14,78.15,35278.0,70.3184,70.3454,70.2734,70.2824,35278.0
2022-11-02 12:15:00,78.15,78.2,78.13,78.18,31367.0,70.2824,70.3274,70.2644,70.3094,31367.0
2022-11-02 12:20:00,78.18,78.25,78.16,78.23,29115.0,70.3094,70.3724,70.2914,70.3544,29115.0
2022-11-02 12:25:00,78.23,78.24,78.13,78.14,48348.0,70.3544,70.3634,70.2644,70.2734,48348.0
2022-11-02 12:30:00,78.14,78.15,78.08,78.1,28162.0,70.2734,70.2824,70.2195,70.2375,28162.0
2022-11-02 12:35:00,78.11,78.12,78.05,78.09,32104.0,70.2464,70.2554,70.1925,70.2285,32104.0
2022-11-02 12:40:00,78.08,78.18,78.03,78.17,53170.0,70.2195,70.3094,70.1745,70.3004,53170.0
2022-11-02 12:45:00,78.17,78.18,78.1,78.17,28798.0,70.3004,70.3094,70.2375,70.3004,28798.0
2022-11-02 12:50:00,78.17,78.27,78.16,78.27,38765.0,70.3004,70.3903,70.2914,70.3903,38765.0
2022-11-02 12:55:00,78.27,78.34,78.24,78.3,34517.0,70.3903,70.4533,70.3634,70.4173,34517.0
2022-11-02 13:00:00,78.3,78.37,78.28,78.34,43563.0,70.4173,70.4803,70.3993,70.4533,43563.0
2022-11-02 13:05:00,78.35,78.37,78.28,78.37,51378.0,70.4623,70.4803,70.3993,70.4803,51378.0
2022-11-02 13:10:00,78.37,78.37,78.23,78.24,42680.0,70.4803,70.4803,70.3544,70.3634,42680.0
2022-11-02 13:15:00,78.26,78.26,78.17,78.23,49162.0,70.3813,70.3813,70.3004,70.3544,49162.0
2022-11-02 13:20:00,78.24,78.27,78.18,78.27,50436.0,70.3634,70.3903,70.3094,70.3903,50436.0
2022-11-02 13:25:00,78.28,78.28,78.24,78.26,31343.0,70.3993,70.3993,70.3634,70.3813,31343.0
2022-11-02 13:30:00,78.27,78.28,78.17,78.2,48720.0,70.3903,70.3993,70.3004,70.3274,48720.0
2022-11-02 13:35:00,78.21,78.31,78.19,78.31,35596.0,70.3364,70.4263,70.3184,70.4263,35596.0
2022-11-02 13:40:00,78.31,78.4,78.3,78.38,64277.0,70.4263,70.5073,70.4173,70.4893,64277.0
2022-11-02 13:45:00,78.38,78.55,78.38,78.53,80999.0,70.4893,70.6422,70.4893,70.6242,80999.0
2022-11-02 13:50:00,78.54,78.55,78.46,78.48,38233.0,70.6332,70.6422,70.5612,70.5792,38233.0
2022-11-02 13:55:00,78.48,78.49,78.36,78.37,39984.0,70.5792,70.5882,70.4713,70.4803,39984.0
2022-11-02 14:00:00,78.38,78.91,78.3,78.8,198086.0,70.4893,70.9659,70.4173,70.867,198086.0
2022-11-02 14:05:00,78.81,78.91,78.71,78.74,73421.0,70.876,70.9659,70.786,70.813,73421.0
2022-11-02 14:10:00,78.73,78.82,78.68,78.74,69270.0,70.804,70.885,70.7591,70.813,69270.0
2022-11-02 14:15:00,78.75,78.78,78.53,78.56,78709.0,70.822,70.849,70.6242,70.6511,78709.0
2022-11-02 14:20:00,78.57,78.62,78.54,78.56,47280.0,70.6601,70.7051,70.6332,70.6511,47280.0
2022-11-02 14:25:00,78.56,78.61,78.53,78.55,53383.0,70.6511,70.6961,70.6242,70.6422,53383.0
2022-11-02 14:30:00,78.55,78.57,78.24,78.29,267336.0,70.6422,70.6601,70.3634,70.4083,267336.0
2022-11-02 14:35:00,78.28,78.45,77.77,78.14,332784.0,70.3993,70.5522,69.9407,70.2734,332784.0
2022-11-02 14:40:00,78.13,78.45,78.05,78.19,157363.0,70.2644,70.5522,70.1925,70.3184,157363.0
2022-11-02 14:45:00,78.18,78.25,77.91,77.95,94146.0,70.3094,70.3724,70.0666,70.1026,94146.0
2022-11-02 14:50:00,77.94,78.0,77.44,77.58,123827.0,70.0936,70.1475,69.6439,69.7698,123827.0
2022-11-02 14:55:00,77.57,77.8,77.56,77.75,106056.0,69.7608,69.9677,69.7518,69.9227,106056.0
2022-11-02 15:00:00,77.74,78.02,77.71,77.91,71221.0,69.9137,70.1655,69.8867,70.0666,71221.0
2022-11-02 15:05:00,77.9,78.16,77.89,78.14,93768.0,70.0576,70.2914,70.0486,70.2734,93768.0
2022-11-02 15:10:00,78.12,78.16,77.91,77.93,90748.0,70.2554,70.2914,70.0666,70.0846,90748.0
2022-11-02 15:15:00,77.93,77.93,77.64,77.64,95771.0,70.0846,70.0846,69.8238,69.8238,95771.0
2022-11-02 15:20:00,77.63,77.67,77.58,77.66,65111.0,69.8148,69.8507,69.7698,69.8417,65111.0
2022-11-02 15:25:00,77.66,77.68,77.42,77.54,99563.0,69.8417,69.8597,69.6259,69.7338,99563.0
2022-11-02 15:30:00,77.53,77.55,77.44,77.49,92961.0,69.7248,69.7428,69.6439,69.6889,92961.0
2022-11-02 15:35:00,77.49,77.64,77.44,77.6,102501.0,69.6889,69.8238,69.6439,69.7878,102501.0
2022-11-02 15:40:00,77.6,77.69,77.56,77.65,104052.0,69.7878,69.8687,69.7518,69.8328,104052.0
2022-11-02 15:45:00,77.63,77.63,77.54,77.59,106968.0,69.8148,69.8148,69.7338,69.7788,106968.0
2022-11-02 15:50:00,77.59,77.59,77.4,77.42,161023.0,69.7788,69.7788,69.6079,69.6259,161023.0
2022-11-02 15:55:00,77.42,77.58,77.39,77.42,342654.0,69.6259,69.7698,69.5989,69.6259,342654.0
2022-11-03 09:30:00,77.25,77.63,77.25,77.36,286388.0,69.473,69.8148,69.473,69.572,286388.0
2022-11-03 09:35:00,77.38,77.42,77.15,77.31,146676.0,69.5899,69.6259,69.3831,69.527,146676.0
2022-11-03 09:40:00,77.31,77.83,77.31,77.76,93587.0,69.527,69.9946,69.527,69.9317,93587.0
2022-11-03 09:45:00,77.76,77.97,77.69,77.95,143611.0,69.9317,70.1205,69.8687,70.1026,143611.0
2022-11-03 09:50:00,77.94,78.06,77.51,77.55,169476.0,70.0936,70.2015,69.7069,69.7428,169476.0
2022-11-03 09:55:00,77.58,77.66,77.5,77.55,97195.0,69.7698,69.8417,69.6979,69.7428,97195.0
2022-11-03 10:00:00,77.56,77.99,77.56,77.94,101704.0,69.7518,70.1385,69.7518,70.0936,101704.0
2022-11-03 10:05:00,77.94,78.19,77.88,78.09,89410.0,70.0936,70.3184,70.0396,70.2285,89410.0
2022-11-03 10:10:00,78.09,78.2,77.97,78.13,104921.0,70.2285,70.3274,70.1205,70.2644,104921.0
2022-11-03 10:15:00,78.13,78.13,77.84,78.04,194317.0,70.2644,70.2644,70.0036,70.1835,194317.0
2022-11-03 10:20:00,78.05,78.21,78.03,78.14,148848.0,70.1925,70.3364,70.1745,70.2734,148848.0
2022-11-03 10:25:00,78.15,78.29,78.09,78.19,132024.0,70.2824,70.4083,70.2285,70.3184,132024.0
2022-11-03 10:30:00,78.19,78.2,77.94,77.94,156228.0,70.3184,70.3274,70.0936,70.0936,156228.0
2022-11-03 10:35:00,77.95,78.13,77.91,77.92,64413.0,70.1026,70.2644,70.0666,70.0756,64413.0
2022-11-03 10:40:00,77.9,77.98,77.79,77.9,168733.0,70.0576,70.1295,69.9587,70.0576,168733.0
2022-11-03 10:45:00,77.91,78.04,77.89,78.0,125583.0,70.0666,70.1835,70.0486,70.1475,125583.0
2022-11-03 10:50:00,78.0,78.07,77.97,78.04,124345.0,70.1475,70.2105,70.1205,70.1835,124345.0
2022-11-03 10:55:00,78.05,78.08,77.8,77.88,56761.0,70.1925,70.2195,69.9677,70.0396,56761.0
2022-11-03 11:00:00,77.89,78.01,77.83,77.97,161945.0,70.0486,70.1565,69.9946,70.1205,161945.0
2022-11-03 11:05:00,77.96,78.0,77.85,77.96,59797.0,70.1115,70.1475,70.0126,70.1115,59797.0
2022-11-03 11:10:00,77.96,77.97,77.88,77.94,55788.0,70.1115,70.1205,70.0396,70.0936,55788.0
2022-11-03 11:15:00,77.95,78.05,77.95,78.05,43182.0,70.1026,70.1925,70.1026,70.1925,43182.0
2022-11-03 11:20:00,78.05,78.11,78.03,78.06,74820.0,70.1925,70.2464,70.1745,70.2015,74820.0
2022-11-03 11:25:00,78.06,78.09,77.97,78.0,68680.0,70.2015,70.2285,70.1205,70.1475,68680.0
2022-11-03 11:30:00,77.98,77.99,77.84,77.87,45019.0,70.1295,70.1385,70.0036,70.0306,45019.0
2022-11-03 11:35:00,77.87,78.05,77.86,78.02,46125.0,70.0306,70.1925,70.0216,70.1655,46125.0
2022-11-03 11:40:00,78.01,78.01,77.86,77.96,225206.0,70.1565,70.1565,70.0216,70.1115,225206.0
2022-11-03 11:45:00,77.95,78.09,77.94,78.07,45871.0,70.1026,70.2285,70.0936,70.2105,45871.0
2022-11-03 11:50:00,78.09,78.12,78.01,78.02,45980.0,70.2285,70.2554,70.1565,70.1655,45980.0
2022-11-03 11:55:00,78.01,78.08,77.99,78.07,39388.0,70.1565,70.2195,70.1385,70.2105,39388.0
2022-11-03 12:00:00,78.08,78.24,78.06,78.23,37018.0,70.2195,70.3634,70.2015,70.3544,37018.0
2022-11-03 12:05:00,78.23,78.23,78.17,78.2,27156.0,70.3544,70.3544,70.3004,70.3274,27156.0
2022-11-03 12:10:00,78.21,78.43,78.18,78.43,64962.0,70.3364,70.5342,70.3094,70.5342,64962.0
2022-11-03 12:15:00,78.42,78.46,78.31,78.34,43158.0,70.5252,70.5612,70.4263,70.4533,43158.0
2022-11-03 12:20:00,78.33,78.39,78.31,78.35,36228.0,70.4443,70.4983,70.4263,70.4623,36228.0
2022-11-03 12:25:00,78.36,78.41,78.3,78.34,63997.0,70.4713,70.5162,70.4173,70.4533,63997.0
2022-11-03 12:30:00,78.34,78.45,78.34,78.39,52542.0,70.4533,70.5522,70.4533,70.4983,52542.0
2022-11-03 12:35:00,78.38,78.39,78.2,78.21,60554.0,70.4893,70.4983,70.3274,70.3364,60554.0
2022-11-03 12:40:00,78.22,78.26,78.19,78.24,51826.0,70.3454,70.3813,70.3184,70.3634,51826.0
2022-11-03 12:45:00,78.23,78.25,78.16,78.25,37728.0,70.3544,70.3724,70.2914,70.3724,37728.0
2022-11-03 12:50:00,78.25,78.31,78.24,78.28,59615.0,70.3724,70.4263,70.3634,70.3993,59615.0
2022-11-03 12:55:00,78.28,78.31,78.22,78.24,33857.0,70.3993,70.4263,70.3454,70.3634,33857.0
2022-11-03 13:00:00,78.23,78.26,78.21,78.24,39064.0,70.3544,70.3813,70.3364,70.3634,39064.0
2022-11-03 13:05:00,78.23,78.24,78.17,78.22,34597.0,70.3544,70.3634,70.3004,70.3454,34597.0
2022-11-03 13:10:00,78.21,78.31,78.19,78.31,41499.0,70.3364,70.4263,70.3184,70.4263,41499.0
2022-11-03 13:15:00,78.31,78.36,78.3,78.34,35074.0,70.4263,70.4713,70.4173,70.4533,35074.0
2022-11-03 13:20:00,78.35,78.37,78.25,78.25,55662.0,70.4623,70.4803,70.3724,70.3724,55662.0
2022-11-03 13:25:00,78.24,78.24,78.15,78.22,38846.0,70.3634,70.3634,70.2824,70.3454,38846.0
2022-11-03 13:30:00,78.23,78.32,78.23,78.28,30348.0,70.3544,70.4353,70.3544,70.3993,30348.0
2022-11-03 13:35:00,78.27,78.27,78.2,78.23,41964.0,70.3903,70.3903,70.3274,70.3544,41964.0
2022-11-03 13:40:00,78.25,78.33,78.23,78.24,36460.0,70.3724,70.4443,70.3544,70.3634,36460.0
2022-11-03 13:45:00,78.25,78.35,78.25,78.3,39970.0,70.3724,70.4623,70.3724,70.4173,39970.0
2022-11-03 13:50:00,78.3,78.37,78.28,78.36,34460.0,70.4173,70.4803,70.3993,70.4713,34460.0
2022-11-03 13:55:00,78.36,78.38,78.31,78.32,62659.0,70.4713,70.4893,70.4263,70.4353,62659.0
2022-11-03 14:00:00,78.31,78.31,78.25,78.26,49252.0,70.4263,70.4263,70.3724,70.3813,49252.0
2022-11-03 14:05:00,78.27,78.34,78.23,78.25,38813.0,70.3903,70.4533,70.3544,70.3724,38813.0
2022-11-03 14:10:00,78.25,78.29,78.23,78.28,66126.0,70.3724,70.4083,70.3544,70.3993,66126.0
2022-11-03 14:15:00,78.27,78.32,78.25,78.27,64761.0,70.3903,70.4353,70.3724,70.3903,64761.0
2022-11-03 14:20:00,78.28,78.41,78.23,78.38,40597.0,70.3993,70.5162,70.3544,70.4893,40597.0
2022-11-03 14:25:00,78.37,78.47,78.37,78.47,95514.0,70.4803,70.5702,70.4803,70.5702,95514.0
2022-11-03 14:30:00,78.47,78.51,78.42,78.45,121052.0,70.5702,70.6062,70.5252,70.5522,121052.0
2022-11-03 14:35:00,78.45,78.51,78.44,78.51,45903.0,70.5522,70.6062,70.5432,70.6062,45903.0
2022-11-03 14:40:00,78.51,78.51,78.44,78.48,55401.0,70.6062,70.6062,70.5432,70.5792,55401.0
2022-11-03 14:45:00,78.47,78.55,78.46,78.55,67835.0,70.5702,70.6422,70.5612,70.6422,67835.0
2022-11-03 14:50:00,78.55,78.57,78.47,78.48,39701.0,70.6422,70.6601,70.5702,70.5792,39701.0
2022-11-03 14:55:00,78.48,78.56,78.47,78.48,54667.0,70.5792,70.6511,70.5702,70.5792,54667.0
2022-11-03 15:00:00,78.47,78.52,78.44,78.51,64571.0,70.5702,70.6152,70.5432,70.6062,64571.0
2022-11-03 15:05:00,78.52,78.53,78.44,78.5,72613.0,70.6152,70.6242,70.5432,70.5972,72613.0
2022-11-03 15:10:00,78.5,78.5,78.4,78.43,63093.0,70.5972,70.5972,70.5073,70.5342,63093.0
2022-11-03 15:15:00,78.42,78.5,78.42,78.47,55895.0,70.5252,70.5972,70.5252,70.5702,55895.0
2022-11-03 15:20:00,78.47,78.58,78.46,78.57,48411.0,70.5702,70.6691,70.5612,70.6601,48411.0
2022-11-03 15:25:00,78.56,78.61,78.4,78.56,113167.0,70.6511,70.6961,70.5073,70.6511,113167.0
2022-11-03 15:30:00,78.55,78.66,78.51,78.63,107609.0,70.6422,70.7411,70.6062,70.7141,107609.0
2022-11-03 15:35:00,78.62,78.7,78.6,78.64,106007.0,70.7051,70.777,70.6871,70.7231,106007.0
2022-11-03 15:40:00,78.64,78.67,78.48,78.51,110788.0,70.7231,70.7501,70.5792,70.6062,110788.0
2022-11-03 15:45:00,78.5,78.53,78.45,78.52,139462.0,70.5972,70.6242,70.5522,70.6152,139462.0
2022-11-03 15:50:00,78.51,78.52,78.42,78.45,226060.0,70.6062,70.6152,70.5252,70.5522,226060.0
2022-11-03 15:55:00,78.44,78.56,78.4,78.45,448820.0,70.5432,70.6511,70.5073,70.5522,448820.0
2022-11-04 09:30:00,78.81,78.81,78.29,78.45,269525.0,70.876,70.876,70.4083,70.5522,269525.0
2022-11-04 09:35:00,78.45,78.46,78.13,78.14,176373.0,70.5522,70.5612,70.2644,70.2734,176373.0
2022-11-04 09:40:00,78.14,78.3,78.1,78.24,174710.0,70.2734,70.4173,70.2375,70.3634,174710.0
2022-11-04 09:45:00,78.24,78.56,78.24,78.55,206405.0,70.3634,70.6511,70.3634,70.6422,206405.0
2022-11-04 09:50:00,78.55,78.58,78.04,78.21,117615.0,70.6422,70.6691,70.1835,70.3364,117615.0
2022-11-04 09:55:00,78.21,78.43,78.13,78.42,54276.0,70.3364,70.5342,70.2644,70.5252,54276.0
2022-11-04 10:00:00,78.42,78.68,78.42,78.68,88778.0,70.5252,70.7591,70.5252,70.7591,88778.0
2022-11-04 10:05:00,78.69,79.07,78.67,79.05,130005.0,70.7681,71.1098,70.7501,71.0918,130005.0
2022-11-04 10:10:00,79.05,79.12,78.91,78.99,121544.0,71.0918,71.1548,70.9659,71.0379,121544.0
2022-11-04 10:15:00,79.01,79.02,78.93,78.97,109734.0,71.0558,71.0648,70.9839,71.0199,109734.0
2022-11-04 10:20:00,78.98,78.98,78.72,78.92,99064.0,71.0289,71.0289,70.795,70.9749,99064.0
2022-11-04 10:25:00,78.95,79.08,78.95,79.08,55519.0,71.0019,71.1188,71.0019,71.1188,55519.0
2022-11-04 10:30:00,79.07,79.15,79.0,79.06,72610.0,71.1098,71.1817,71.0468,71.1008,72610.0
2022-11-04 10:35:00,79.06,79.15,79.01,79.15,65852.0,71.1008,71.1817,71.0558,71.1817,65852.0
2022-11-04 10:40:00,79.15,79.28,79.09,79.25,75160.0,71.1817,71.2987,71.1278,71.2717,75160.0
2022-11-04 10:45:00,79.25,79.26,79.07,79.1,65194.0,71.2717,71.2807,71.1098,71.1368,65194.0
2022-11-04 10:50:00,79.09,79.1,78.92,79.06,70384.0,71.1278,71.1368,70.9749,71.1008,70384.0
2022-11-04 10:55:00,79.07,79.09,78.84,78.88,63646.0,71.1098,71.1278,70.903,70.9389,63646.0
2022-11-04 11:00:00,78.87,79.13,78.82,79.12,69892.0,70.9299,71.1638,70.885,71.1548,69892.0
2022-11-04 11:05:00,79.12,79.15,79.0,79.08,72683.0,71.1548,71.1817,71.0468,71.1188,72683.0
2022-11-04 11:10:00,79.09,79.1,78.83,78.84,77719.0,71.1278,71.1368,70.894,70.903,77719.0
2022-11-04 11:15:00,78.84,78.84,78.75,78.81,47127.0,70.903,70.903,70.822,70.876,47127.0
2022-11-04 11:20:00,78.81,78.95,78.81,78.9,56969.0,70.876,71.0019,70.876,70.9569,56969.0
2022-11-04 11:25:00,78.9,78.9,78.71,78.74,65447.0,70.9569,70.9569,70.786,70.813,65447.0
2022-11-04 11:30:00,78.74,78.88,78.73,78.86,64715.0,70.813,70.9389,70.804,70.9209,64715.0
2022-11-04 11:35:00,78.87,78.89,78.65,78.7,62588.0,70.9299,70.9479,70.7321,70.777,62588.0
2022-11-04 11:40:00,78.7,78.71,78.5,78.55,56342.0,70.777,70.786,70.5972,70.6422,56342.0
2022-11-04 11:45:00,78.56,78.7,78.55,78.66,83052.0,70.6511,70.777,70.6422,70.7411,83052.0
2022-11-04 11:50:00,78.66,78.67,78.38,78.38,101037.0,70.7411,70.7501,70.4893,70.4893,101037.0
2022-11-04 11:55:00,78.36,78.42,78.3,78.36,96469.0,70.4713,70.5252,70.4173,70.4713,96469.0
2022-11-04 12:00:00,78.36,78.44,78.22,78.26,74471.0,70.4713,70.5432,70.3454,70.3813,74471.0
2022-11-04 12:05:00,78.27,78.43,78.22,78.42,69013.0,70.3903,70.5342,70.3454,70.5252,69013.0
2022-11-04 12:10:00,78.41,78.41,78.29,78.39,49088.0,70.5162,70.5162,70.4083,70.4983,49088.0
2022-11-04 12:15:00,78.38,78.57,78.38,78.55,57166.0,70.4893,70.6601,70.4893,70.6422,57166.0
2022-11-04 12:20:00,78.55,78.58,78.31,78.33,57956.0,70.6422,70.6691,70.4263,70.4443,57956.0
2022-11-04 12:25:00,78.32,78.65,78.28,78.61,51737.0,70.4353,70.7321,70.3993,70.6961,51737.0
2022-11-04 12:30:00,78.62,78.62,78.38,78.49,65924.0,70.7051,70.7051,70.4893,70.5882,65924.0
2022-11-04 12:35:00,78.48,78.48,78.34,78.37,47628.0,70.5792,70.5792,70.4533,70.4803,47628.0
2022-11-04 12:40:00,78.37,78.43,78.29,78.31,56682.0,70.4803,70.5342,70.4083,70.4263,56682.0
2022-11-04 12:45:00,78.31,78.37,78.25,78.37,44102.0,70.4263,70.4803,70.3724,70.4803,44102.0
2022-11-04 12:50:00,78.36,78.4,78.27,78.31,48915.0,70.4713,70.5073,70.3903,70.4263,48915.0
2022-11-04 12:55:00,78.34,78.37,78.26,78.32,49706.0,70.4533,70.4803,70.3813,70.4353,49706.0
2022-11-04 13:00:00,78.33,78.44,78.3,78.44,74192.0,70.4443,70.5432,70.4173,70.5432,74192.0
2022-11-04 13:05:00,78.44,78.49,78.25,78.28,81283.0,70.5432,70.5882,70.3724,70.3993,81283.0
2022-11-04 13:10:00,78.28,78.47,78.23,78.45,63522.0,70.3993,70.5702,70.3544,70.5522,63522.0
2022-11-04 13:15:00,78.44,78.46,78.32,78.35,44292.0,70.5432,70.5612,70.4353,70.4623,44292.0
2022-11-04 13:20:00,78.35,78.38,78.32,78.35,51523.0,70.4623,70.4893,70.4353,70.4623,51523.0
2022-11-04 13:25:00,78.35,78.36,78.24,78.26,40385.0,70.4623,70.4713,70.3634,70.3813,40385.0
2022-11-04 13:30:00,78.25,78.35,78.24,78.29,38703.0,70.3724,70.4623,70.3634,70.4083,38703.0
2022-11-04 13:35:00,78.28,78.32,78.25,78.27,33986.0,70.3993,70.4353,70.3724,70.3903,33986.0
2022-11-04 13:40:00,78.26,78.26,78.16,78.19,39022.0,70.3813,70.3813,70.2914,70.3184,39022.0
2022-11-04 13:45:00,78.18,78.23,78.1,78.2,45973.0,70.3094,70.3544,70.2375,70.3274,45973.0
2022-11-04 13:50:00,78.2,78.21,78.12,78.17,33241.0,70.3274,70.3364,70.2554,70.3004,33241.0
2022-11-04 13:55:00,78.16,78.17,78.05,78.06,53957.0,70.2914,70.3004,70.1925,70.2015,53957.0
2022-11-04 14:00:00,78.06,78.09,77.98,77.99,52439.0,70.2015,70.2285,70.1295,70.1385,52439.0
2022-11-04 14:05:00,77.99,78.12,77.97,78.03,55554.0,70.1385,70.2554,70.1205,70.1745,55554.0
2022-11-04 14:10:00,78.02,78.05,77.95,77.95,45899.0,70.1655,70.1925,70.1026,70.1026,45899.0
2022-11-04 14:15:00,77.95,78.11,77.91,78.11,53381.0,70.1026,70.2464,70.0666,70.2464,53381.0
2022-11-04 14:20:00,78.09,78.14,78.03,78.14,54889.0,70.2285,70.2734,70.1745,70.2734,54889.0
2022-11-04 14:25:00,78.13,78.22,78.09,78.17,44760.0,70.2644,70.3454,70.2285,70.3004,44760.0
2022-11-04 14:30:00,78.16,78.22,78.1,78.2,35237.0,70.2914,70.3454,70.2375,70.3274,35237.0
2022-11-04 14:35:00,78.2,78.23,78.16,78.2,42934.0,70.3274,70.3544,70.2914,70.3274,42934.0
2022-11-04 14:40:00,78.2,78.4,78.18,78.34,67169.0,70.3274,70.5073,70.3094,70.4533,67169.0
2022-11-04 14:45:00,78.35,78.37,78.28,78.35,44503.0,70.4623,70.4803,70.3993,70.4623,44503.0
2022-11-04 14:50:00,78.34,78.45,78.34,78.36,64582.0,70.4533,70.5522,70.4533,70.4713,64582.0
2022-11-04 14:55:00,78.36,78.45,78.34,78.42,41842.0,70.4713,70.5522,70.4533,70.5252,41842.0
2022-11-04 15:00:00,78.41,78.48,78.37,78.45,45386.0,70.5162,70.5792,70.4803,70.5522,45386.0
2022-11-04 15:05:00,78.46,78.51,78.43,78.48,52101.0,70.5612,70.6062,70.5342,70.5792,52101.0
2022-11-04 15:10:00,78.48,78.53,78.41,78.43,91314.0,70.5792,70.6242,70.5162,70.5342,91314.0
2022-11-04 15:15:00,78.43,78.47,78.4,78.41,67038.0,70.5342,70.5702,70.5073,70.5162,67038.0
2022-11-04 15:20:00,78.39,78.41,78.3,78.31,64255.0,70.4983,70.5162,70.4173,70.4263,64255.0
2022-11-04 15:25:00,78.31,78.42,78.28,78.38,62872.0,70.4263,70.5252,70.3993,70.4893,62872.0
2022-11-04 15:30:00,78.38,78.47,78.29,78.47,82870.0,70.4893,70.5702,70.4083,70.5702,82870.0
2022-11-04 15:35:00,78.47,78.49,78.34,78.47,63725.0,70.5702,70.5882,70.4533,70.5702,63725.0
2022-11-04 15:40:00,78.48,78.55,78.39,78.55,87800.0,70.5792,70.6422,70.4983,70.6422,87800.0
2022-11-04 15:45:00,78.53,78.71,78.51,78.65,150502.0,70.6242,70.786,70.6062,70.7321,150502.0
2022-11-04 15:50:00,78.65,78.66,78.54,78.64,145807.0,70.7321,70.7411,70.6332,70.7231,145807.0
2022-11-04 15:55:00,78.64,78.85,78.64,78.81,365566.0,70.7231,70.9119,70.7231,70.876,365566.0
2022-11-07 09:30:00,78.71,78.86,78.55,78.69,137524.0,70.786,70.9209,70.6422,70.7681,137524.0
2022-11-07 09:35:00,78.68,78.72,78.42,78.62,155703.0,70.7591,70.795,70.5252,70.7051,155703.0
2022-11-07 09:40:00,78.59,78.99,78.59,78.99,58195.0,70.6781,71.0379,70.6781,71.0379,58195.0
2022-11-07 09:45:00,78.99,79.05,78.77,78.99,58314.0,71.0379,71.0918,70.84,71.0379,58314.0
2022-11-07 09:50:00,78.99,78.99,78.86,78.91,43663.0,71.0379,71.0379,70.9209,70.9659,43663.0
2022-11-07 09:55:00,78.9,79.01,78.86,78.97,66335.0,70.9569,71.0558,70.9209,71.0199,66335.0
2022-11-07 10:00:00,78.97,79.31,78.96,79.27,82532.0,71.0199,71.3256,71.0109,71.2897,82532.0
2022-11-07 10:05:00,79.28,79.38,79.27,79.35,67897.0,71.2987,71.3886,71.2897,71.3616,67897.0
2022-11-07 10:10:00,79.36,79.51,79.35,79.48,72253.0,71.3706,71.5055,71.3616,71.4785,72253.0
2022-11-07 10:15:00,79.49,79.54,79.37,79.53,81062.0,71.4875,71.5325,71.3796,71.5235,81062.0
2022-11-07 10:20:00,79.52,79.52,79.23,79.25,86866.0,71.5145,71.5145,71.2537,71.2717,86866.0
2022-11-07 10:25:00,79.24,79.26,79.11,79.23,60623.0,71.2627,71.2807,71.1458,71.2537,60623.0
2022-11-07 10:30:00,79.25,79.44,79.21,79.44,115573.0,71.2717,71.4426,71.2357,71.4426,115573.0
2022-11-07 10:35:00,79.42,79.48,79.34,79.48,64018.0,71.4246,71.4785,71.3526,71.4785,64018.0
2022-11-07 10:40:00,79.48,79.56,79.37,79.55,134993.0,71.4785,71.5505,71.3796,71.5415,134993.0
2022-11-07 10:45:00,79.55,79.61,79.43,79.47,130134.0,71.5415,71.5954,71.4336,71.4695,130134.0
2022-11-07 10:50:00,79.46,79.47,79.39,79.45,63310.0,71.4605,71.4695,71.3976,71.4515,63310.0
2022-11-07 10:55:00,79.44,79.5,79.34,79.41,96343.0,71.4426,71.4965,71.3526,71.4156,96343.0
2022-11-07 11:00:00,79.41,79.59,79.39,79.57,68273.0,71.4156,71.5775,71.3976,71.5595,68273.0
2022-11-07 11:05:00,79.56,79.6,79.48,79.6,36145.0,71.5505,71.5864,71.4785,71.5864,36145.0
2022-11-07 11:10:00,79.6,79.6,79.48,79.5,99809.0,71.5864,71.5864,71.4785,71.4965,99809.0
2022-11-07 11:15:00,79.5,79.61,79.49,79.53,46983.0,71.4965,71.5954,71.4875,71.5235,46983.0
2022-11-07 11:20:00,79.53,79.68,79.48,79.55,73505.0,71.5235,71.6584,71.4785,71.5415,73505.0
2022-11-07 11:25:00,79.55,79.55,79.42,79.47,45695.0,71.5415,71.5415,71.4246,71.4695,45695.0
2022-11-07 11:30:00,79.47,79.59,79.46,79.59,26688.0,71.4695,71.5775,71.4605,71.5775,26688.0
2022-11-07 11:35:00,79.59,79.6,79.42,79.44,40321.0,71.5775,71.5864,71.4246,71.4426,40321.0
2022-11-07 11:40:00,79.45,79.49,79.38,79.47,31416.0,71.4515,71.4875,71.3886,71.4695,31416.0
2022-11-07 11:45:00,79.46,79.48,79.42,79.48,41598.0,71.4605,71.4785,71.4246,71.4785,41598.0
2022-11-07 11:50:00,79.48,79.48,79.35,79.37,35477.0,71.4785,71.4785,71.3616,71.3796,35477.0
2022-11-07 11:55:00,79.37,79.37,79.24,79.25,47321.0,71.3796,71.3796,71.2627,71.2717,47321.0
2022-11-07 12:00:00,79.26,79.27,79.18,79.19,50566.0,71.2807,71.2897,71.2087,71.2177,50566.0
2022-11-07 12:05:00,79.2,79.27,79.17,79.24,35612.0,71.2267,71.2897,71.1997,71.2627,35612.0
2022-11-07 12:10:00,79.23,79.23,79.11,79.18,48332.0,71.2537,71.2537,71.1458,71.2087,48332.0
2022-11-07 12:15:00,79.17,79.28,79.16,79.27,49798.0,71.1997,71.2987,71.1907,71.2897,49798.0
2022-11-07 12:20:00,79.27,79.31,79.23,79.27,45658.0,71.2897,71.3256,71.2537,71.2897,45658.0
2022-11-07 12:25:00,79.28,79.28,79.18,79.2,30305.0,71.2987,71.2987,71.2087,71.2267,30305.0
2022-11-07 12:30:00,79.2,79.26,79.19,79.2,50023.0,71.2267,71.2807,71.2177,71.2267,50023.0
2022-11-07 12:35:00,79.2,79.23,79.15,79.17,83578.0,71.2267,71.2537,71.1817,71.1997,83578.0
2022-11-07 12:40:00,79.17,79.17,79.03,79.08,42332.0,71.1997,71.1997,71.0738,71.1188,42332.0
2022-11-07 12:45:00,79.08,79.14,79.03,79.06,103187.0,71.1188,71.1728,71.0738,71.1008,103187.0
2022-11-07 12:50:00,79.06,79.06,78.96,79.03,52865.0,71.1008,71.1008,71.0109,71.0738,52865.0
2022-11-07 12:55:00,79.03,79.07,79.01,79.03,42328.0,71.0738,71.1098,71.0558,71.0738,42328.0
2022-11-07 13:00:00,79.03,79.03,78.93,78.99,68122.0,71.0738,71.0738,70.9839,71.0379,68122.0
2022-11-07 13:05:00,78.99,79.0,78.87,78.87,40103.0,71.0379,71.0468,70.9299,70.9299,40103.0
2022-11-07 13:10:00,78.88,78.95,78.79,78.8,84221.0,70.9389,71.0019,70.858,70.867,84221.0
2022-11-07 13:15:00,78.8,78.88,78.76,78.84,40116.0,70.867,70.9389,70.831,70.903,40116.0
2022-11-07 13:20:00,78.84,78.94,78.82,78.83,106238.0,70.903,70.9929,70.885,70.894,106238.0
2022-11-07 13:25:00,78.83,78.88,78.8,78.86,49262.0,70.894,70.9389,70.867,70.9209,49262.0
2022-11-07 13:30:00,78.86,78.87,78.76,78.77,33095.0,70.9209,70.9299,70.831,70.84,33095.0
2022-11-07 13:35:00,78.77,78.82,78.77,78.8,33035.0,70.84,70.885,70.84,70.867,33035.0
2022-11-07 13:40:00,78.8,78.85,78.79,78.84,31031.0,70.867,70.9119,70.858,70.903,31031.0
2022-11-07 13:45:00,78.84,78.85,78.77,78.79,40620.0,70.903,70.9119,70.84,70.858,40620.0
2022-11-07 13:50:00,78.8,78.85,78.75,78.81,96451.0,70.867,70.9119,70.822,70.876,96451.0
2022-11-07 13:55:00,78.81,78.81,78.73,78.76,53510.0,70.876,70.876,70.804,70.831,53510.0
2022-11-07 14:00:00,78.77,78.92,78.76,78.89,42280.0,70.84,70.9749,70.831,70.9479,42280.0
2022-11-07 14:05:00,78.9,79.01,78.89,79.01,36394.0,70.9569,71.0558,70.9479,71.0558,36394.0
2022-11-07 14:10:00,79.0,79.06,78.96,79.06,47895.0,71.0468,71.1008,71.0109,71.1008,47895.0
2022-11-07 14:15:00,79.06,79.19,79.06,79.18,88005.0,71.1008,71.2177,71.1008,71.2087,88005.0
2022-11-07 14:20:00,79.18,79.29,79.15,79.27,67742.0,71.2087,71.3077,71.1817,71.2897,67742.0
2022-11-07 14:25:00,79.27,79.34,79.25,79.3,40781.0,71.2897,71.3526,71.2717,71.3166,40781.0
2022-11-07 14:30:00,79.29,79.34,79.28,79.3,35937.0,71.3077,71.3526,71.2987,71.3166,35937.0
2022-11-07 14:35:00,79.31,79.32,79.23,79.26,55147.0,71.3256,71.3346,71.2537,71.2807,55147.0
2022-11-07 14:40:00,79.26,79.32,79.21,79.32,58602.0,71.2807,71.3346,71.2357,71.3346,58602.0
2022-11-07 14:45:00,79.33,79.35,79.25,79.31,46941.0,71.3436,71.3616,71.2717,71.3256,46941.0
2022-11-07 14:50:00,79.31,79.32,79.25,79.28,48098.0,71.3256,71.3346,71.2717,71.2987,48098.0
2022-11-07 14:55:00,79.27,79.32,79.23,79.23,50984.0,71.2897,71.3346,71.2537,71.2537,50984.0
2022-11-07 15:00:00,79.23,79.3,79.22,79.28,38246.0,71.2537,71.3166,71.2447,71.2987,38246.0
2022-11-07 15:05:00,79.28,79.37,79.26,79.36,38322.0,71.2987,71.3796,71.2807,71.3706,38322.0
2022-11-07 15:10:00,79.37,79.43,79.35,79.42,43186.0,71.3796,71.4336,71.3616,71.4246,43186.0
2022-11-07 15:15:00,79.42,79.45,79.4,79.43,43080.0,71.4246,71.4515,71.4066,71.4336,43080.0
2022-11-07 15:20:00,79.43,79.44,79.35,79.38,55801.0,71.4336,71.4426,71.3616,71.3886,55801.0
2022-11-07 15:25:00,79.38,79.43,79.34,79.42,68661.0,71.3886,71.4336,71.3526,71.4246,68661.0
2022-11-07 15:30:00,79.42,79.49,79.4,79.41,49699.0,71.4246,71.4875,71.4066,71.4156,49699.0
2022-11-07 15:35:00,79.41,79.42,79.29,79.33,74103.0,71.4156,71.4246,71.3077,71.3436,74103.0
2022-11-07 15:40:00,79.34,79.34,79.19,79.25,87115.0,71.3526,71.3526,71.2177,71.2717,87115.0
2022-11-07 15:45:00,79.26,79.28,79.2,79.27,119091.0,71.2807,71.2987,71.2267,71.2897,119091.0
2022-11-07 15:50:00,79.26,79.29,79.21,79.28,229303.0,71.2807,71.3077,71.2357,71.2987,229303.0
2022-11-07 15:55:00,79.28,79.28,79.17,79.2,477781.0,71.2987,71.2987,71.1997,71.2267,477781.0
2022-11-08 09:30:00,79.19,79.26,78.85,78.97,214684.0,71.2177,71.2807,70.9119,71.0199,214684.0
2022-11-08 09:35:00,78.97,79.08,78.86,79.06,61518.0,71.0199,71.1188,70.9209,71.1008,61518.0
2022-11-08 09:40:00,79.08,79.68,79.07,79.64,138142.0,71.1188,71.6584,71.1098,71.6224,138142.0
2022-11-08 09:45:00,79.63,80.0,79.63,79.95,147094.0,71.6134,71.9462,71.6134,71.9012,147094.0
2022-11-08 09:50:00,79.95,80.0,79.73,79.99,173872.0,71.9012,71.9462,71.7034,71.9372,173872.0
2022-11-08 09:55:00,79.99,80.39,79.98,80.14,506641.0,71.9372,72.2969,71.9282,72.0721,506641.0
2022-11-08 10:00:00,80.14,80.19,79.83,80.04,151874.0,72.0721,72.117,71.7933,71.9821,151874.0
2022-11-08 10:05:00,80.04,80.14,79.94,79.97,69173.0,71.9821,72.0721,71.8922,71.9192,69173.0
2022-11-08 10:10:00,79.97,79.99,79.83,79.92,72237.0,71.9192,71.9372,71.7933,71.8742,72237.0
2022-11-08 10:15:00,79.93,80.18,79.92,80.18,89581.0,71.8832,72.1081,71.8742,72.1081,89581.0
2022-11-08 10:20:00,80.19,80.31,80.18,80.23,87976.0,72.117,72.225,72.1081,72.153,87976.0
2022-11-08 10:25:00,80.23,80.24,80.13,80.2,51695.0,72.153,72.162,72.0631,72.126,51695.0
2022-11-08 10:30:00,80.19,80.2,80.01,80.04,69822.0,72.117,72.126,71.9552,71.9821,69822.0
2022-11-08 10:35:00,80.05,80.06,79.91,79.93,58846.0,71.9911,72.0001,71.8652,71.8832,58846.0
2022-11-08 10:40:00,79.93,80.24,79.93,80.23,49892.0,71.8832,72.162,71.8832,72.153,49892.0
2022-11-08 10:45:00,80.24,80.26,80.08,80.15,37220.0,72.162,72.18,72.0181,72.0811,37220.0
2022-11-08 10:50:00,80.15,80.22,80.12,80.15,40179.0,72.0811,72.144,72.0541,72.0811,40179.0
2022-11-08 10:55:00,80.14,80.17,80.04,80.14,44325.0,72.0721,72.0991,71.9821,72.0721,44325.0
2022-11-08 11:00:00,80.14,80.14,79.91,79.96,140479.0,72.0721,72.0721,71.8652,71.9102,140479.0
2022-11-08 11:05:00,79.96,80.08,79.91,80.05,36310.0,71.9102,72.0181,71.8652,71.9911,36310.0
2022-11-08 11:10:00,80.07,80.2,80.06,80.19,132658.0,72.0091,72.126,72.0001,72.117,132658.0
2022-11-08 11:15:00,80.19,80.3,80.18,80.23,55041.0,72.117,72.216,72.1081,72.153,55041.0
2022-11-08 11:20:00,80.23,80.29,80.2,80.23,63773.0,72.153,72.207,72.126,72.153,63773.0
2022-11-08 11:25:00,80.23,80.28,80.18,80.22,37709.0,72.153,72.198,72.1081,72.144,37709.0
2022-11-08 11:30:00,80.21,80.33,80.17,80.33,59183.0,72.135,72.243,72.0991,72.243,59183.0
2022-11-08 11:35:00,80.34,80.36,80.24,80.25,45670.0,72.2519,72.2699,72.162,72.171,45670.0
2022-11-08 11:40:00,80.26,80.29,80.21,80.29,46244.0,72.18,72.207,72.135,72.207,46244.0
2022-11-08 11:45:00,80.29,80.35,80.27,80.31,37488.0,72.207,72.2609,72.189,72.225,37488.0
2022-11-08 11:50:00,80.31,80.32,80.17,80.31,80662.0,72.225,72.234,72.0991,72.225,80662.0
2022-11-08 11:55:00,80.32,80.35,80.22,80.22,31435.0,72.234,72.2609,72.144,72.144,31435.0
2022-11-08 12:00:00,80.22,80.29,80.18,80.18,27564.0,72.144,72.207,72.1081,72.1081,27564.0
2022-11-08 12:05:00,80.19,80.26,80.14,80.22,37307.0,72.117,72.18,72.0721,72.144,37307.0
2022-11-08 12:10:00,80.22,80.25,80.16,80.17,36282.0,72.144,72.171,72.0901,72.0991,36282.0
2022-11-08 12:15:00,80.17,80.19,80.06,80.08,63463.0,72.0991,72.117,72.0001,72.0181,63463.0
2022-11-08 12:20:00,80.07,80.08,79.98,79.98,57243.0,72.0091,72.0181,71.9282,71.9282,57243.0
2022-11-08 12:25:00,79.98,80.14,79.97,80.12,48924.0,71.9282,72.0721,71.9192,72.0541,48924.0
2022-11-08 12:30:00,80.13,80.23,80.13,80.2,37234.0,72.0631,72.153,72.0631,72.126,37234.0
2022-11-08 12:35:00,80.2,80.21,80.11,80.2,42206.0,72.126,72.135,72.0451,72.126,42206.0
2022-11-08 12:40:00,80.2,80.31,80.18,80.28,76858.0,72.126,72.225,72.1081,72.198,76858.0
2022-11-08 12:45:00,80.28,80.29,80.21,80.28,53415.0,72.198,72.207,72.135,72.198,53415.0
2022-11-08 12:50:00,80.28,80.29,80.19,80.2,46452.0,72.198,72.207,72.117,72.126,46452.0
2022-11-08 12:55:00,80.2,80.33,80.2,80.32,57684.0,72.126,72.243,72.126,72.234,57684.0
2022-11-08 13:00:00,80.32,80.41,80.26,80.39,52047.0,72.234,72.3149,72.18,72.2969,52047.0
2022-11-08 13:05:00,80.4,80.43,80.36,80.42,40256.0,72.3059,72.3329,72.2699,72.3239,40256.0
2022-11-08 13:10:00,80.42,80.43,80.37,80.4,35652.0,72.3239,72.3329,72.2789,72.3059,35652.0
2022-11-08 13:15:00,80.4,80.42,80.29,80.3,47400.0,72.3059,72.3239,72.207,72.216,47400.0
2022-11-08 13:20:00,80.3,80.31,80.15,80.19,66874.0,72.216,72.225,72.0811,72.117,66874.0
2022-11-08 13:25:00,80.2,80.22,80.05,80.06,56218.0,72.126,72.144,71.9911,72.0001,56218.0
2022-11-08 13:30:00,80.05,80.05,79.92,80.04,65211.0,71.9911,71.9911,71.8742,71.9821,65211.0
2022-11-08 13:35:00,80.03,80.15,80.03,80.13,74452.0,71.9732,72.0811,71.9732,72.0631,74452.0
2022-11-08 13:40:00,80.12,80.15,80.07,80.11,41206.0,72.0541,72.0811,72.0091,72.0451,41206.0
2022-11-08 13:45:00,80.12,80.14,80.05,80.06,49121.0,72.0541,72.0721,71.9911,72.0001,49121.0
2022-11-08 13:50:00,80.07,80.11,80.0,80.04,58930.0,72.0091,72.0451,71.9462,71.9821,58930.0
2022-11-08 13:55:00,80.05,80.07,79.91,79.93,42670.0,71.9911,72.0091,71.8652,71.8832,42670.0
2022-11-08 14:00:00,79.92,79.98,79.87,79.89,57336.0,71.8742,71.9282,71.8293,71.8472,57336.0
2022-11-08 14:05:00,79.88,80.02,79.88,80.0,132177.0,71.8383,71.9642,71.8383,71.9462,132177.0
2022-11-08 14:10:00,80.03,80.03,79.91,79.93,91223.0,71.9732,71.9732,71.8652,71.8832,91223.0
2022-11-08 14:15:00,79.94,80.0,79.91,79.98,46455.0,71.8922,71.9462,71.8652,71.9282,46455.0
2022-11-08 14:20:00,79.98,79.98,79.79,79.81,41878.0,71.9282,71.9282,71.7573,71.7753,41878.0
2022-11-08 14:25:00,79.81,79.82,79.68,79.7,88724.0,71.7753,71.7843,71.6584,71.6764,88724.0
2022-11-08 14:30:00,79.7,79.78,79.68,79.78,84445.0,71.6764,71.7483,71.6584,71.7483,84445.0
2022-11-08 14:35:00,79.78,79.98,79.76,79.98,48084.0,71.7483,71.9282,71.7303,71.9282,48084.0
2022-11-08 14:40:00,79.98,80.02,79.89,79.99,56582.0,71.9282,71.9642,71.8472,71.9372,56582.0
2022-11-08 14:45:00,79.98,80.03,79.94,80.01,43374.0,71.9282,71.9732,71.8922,71.9552,43374.0
2022-11-08 14:50:00,80.0,80.1,79.99,80.09,58665.0,71.9462,72.0361,71.9372,72.0271,58665.0
2022-11-08 14:55:00,80.09,80.14,80.06,80.07,44494.0,72.0271,72.0721,72.0001,72.0091,44494.0
2022-11-08 15:00:00,80.06,80.19,80.03,80.14,52890.0,72.0001,72.117,71.9732,72.0721,52890.0
2022-11-08 15:05:00,80.14,80.19,80.09,80.14,45386.0,72.0721,72.117,72.0271,72.0721,45386.0
2022-11-08 15:10:00,80.15,80.2,80.12,80.2,63580.0,72.0811,72.126,72.0541,72.126,63580.0
2022-11-08 15:15:00,80.21,80.25,80.14,80.23,91878.0,72.135,72.171,72.0721,72.153,91878.0
2022-11-08 15:20:00,80.22,80.25,80.16,80.2,57964.0,72.144,72.171,72.0901,72.126,57964.0
2022-11-08 15:25:00,80.2,80.38,80.14,80.34,52606.0,72.126,72.2879,72.0721,72.2519,52606.0
2022-11-08 15:30:00,80.35,80.44,80.32,80.42,101477.0,72.2609,72.3419,72.234,72.3239,101477.0
2022-11-08 15:35:00,80.42,80.42,80.31,80.31,83560.0,72.3239,72.3239,72.225,72.225,83560.0
2022-11-08 15:40:00,80.32,80.36,80.26,80.27,68786.0,72.234,72.2699,72.18,72.189,68786.0
2022-11-08 15:45:00,80.27,80.3,80.23,80.23,117925.0,72.189,72.216,72.153,72.153,117925.0
2022-11-08 15:50:00,80.24,80.29,80.17,80.17,135702.0,72.162,72.207,72.0991,72.0991,135702.0
2022-11-08 15:55:00,80.17,80.18,79.97,80.03,451840.0,72.0991,72.1081,71.9192,71.9732,451840.0
2022-11-09 09:30:00,79.59,79.96,79.59,79.96,251225.0,71.5775,71.9102,71.5775,71.9102,251225.0
2022-11-09 09:35:00,79.96,80.14,79.89,79.93,75889.0,71.9102,72.0721,71.8472,71.8832,75889.0
2022-11-09 09:40:00,79.88,80.16,79.84,80.16,128146.0,71.8383,72.0901,71.8023,72.0901,128146.0
2022-11-09 09:45:00,80.16,80.58,80.15,80.53,125682.0,72.0901,72.4678,72.0811,72.4228,125682.0
2022-11-09 09:50:00,80.53,80.59,80.35,80.57,89364.0,72.4228,72.4768,72.2609,72.4588,89364.0
2022-11-09 09:55:00,80.57,80.58,80.39,80.56,71553.0,72.4588,72.4678,72.2969,72.4498,71553.0
2022-11-09 10:00:00,80.56,80.81,80.53,80.8,194500.0,72.4498,72.6746,72.4228,72.6656,194500.0
2022-11-09 10:05:00,80.81,80.86,80.72,80.84,94688.0,72.6746,72.7196,72.5937,72.7016,94688.0
2022-11-09 10:10:00,80.85,80.88,80.66,80.67,177901.0,72.7106,72.7376,72.5397,72.5487,177901.0
2022-11-09 10:15:00,80.66,80.66,80.53,80.61,64564.0,72.5397,72.5397,72.4228,72.4948,64564.0
2022-11-09 10:20:00,80.62,80.71,80.53,80.55,61600.0,72.5038,72.5847,72.4228,72.4408,61600.0
2022-11-09 10:25:00,80.54,80.56,80.4,80.56,61202.0,72.4318,72.4498,72.3059,72.4498,61202.0
2022-11-09 10:30:00,80.56,80.67,80.49,80.59,60229.0,72.4498,72.5487,72.3868,72.4768,60229.0
2022-11-09 10:35:00,80.58,80.66,80.52,80.55,47447.0,72.4678,72.5397,72.4138,72.4408,47447.0
2022-11-09 10:40:00,80.55,80.66,80.49,80.65,67800.0,72.4408,72.5397,72.3868,72.5307,67800.0
2022-11-09 10:45:00,80.64,80.71,80.59,80.62,61424.0,72.5217,72.5847,72.4768,72.5038,61424.0
2022-11-09 10:50:00,80.62,80.76,80.58,80.72,67039.0,72.5038,72.6297,72.4678,72.5937,67039.0
2022-11-09 10:55:00,80.72,80.73,80.54,80.68,56484.0,72.5937,72.6027,72.4318,72.5577,56484.0
2022-11-09 11:00:00,80.69,80.84,80.68,80.82,81516.0,72.5667,72.7016,72.5577,72.6836,81516.0
2022-11-09 11:05:00,80.82,81.04,80.79,80.97,116332.0,72.6836,72.8815,72.6566,72.8185,116332.0
2022-11-09 11:10:00,80.96,81.06,80.92,81.05,42785.0,72.8095,72.8995,72.7736,72.8905,42785.0
2022-11-09 11:15:00,81.05,81.09,80.97,81.07,58215.0,72.8905,72.9264,72.8185,72.9085,58215.0
2022-11-09 11:20:00,81.06,81.08,80.99,81.01,64046.0,72.8995,72.9174,72.8365,72.8545,64046.0
2022-11-09 11:25:00,81.01,81.17,81.01,81.12,38237.0,72.8545,72.9984,72.8545,72.9534,38237.0
2022-11-09 11:30:00,81.11,81.13,81.0,81.05,57412.0,72.9444,72.9624,72.8455,72.8905,57412.0
2022-11-09 11:35:00,81.04,81.11,80.96,80.96,79227.0,72.8815,72.9444,72.8095,72.8095,79227.0
2022-11-09 11:40:00,80.95,81.03,80.9,80.99,55516.0,72.8005,72.8725,72.7556,72.8365,55516.0
2022-11-09 11:45:00,81.0,81.05,80.96,81.02,25831.0,72.8455,72.8905,72.8095,72.8635,25831.0
2022-11-09 11:50:00,81.02,81.05,80.96,81.01,29656.0,72.8635,72.8905,72.8095,72.8545,29656.0
2022-11-09 11:55:00,81.0,81.0,80.88,80.91,44878.0,72.8455,72.8455,72.7376,72.7646,44878.0
2022-11-09 12:00:00,80.91,80.94,80.88,80.92,37440.0,72.7646,72.7915,72.7376,72.7736,37440.0
2022-11-09 12:05:00,80.93,80.94,80.84,80.89,56692.0,72.7825,72.7915,72.7016,72.7466,56692.0
2022-11-09 12:10:00,80.9,80.9,80.8,80.84,31260.0,72.7556,72.7556,72.6656,72.7016,31260.0
2022-11-09 12:15:00,80.84,80.91,80.81,80.91,26373.0,72.7016,72.7646,72.6746,72.7646,26373.0
2022-11-09 12:20:00,80.92,80.93,80.85,80.89,30631.0,72.7736,72.7825,72.7106,72.7466,30631.0
2022-11-09 12:25:00,80.89,80.93,80.86,80.93,40336.0,72.7466,72.7825,72.7196,72.7825,40336.0
2022-11-09 12:30:00,80.92,81.03,80.92,81.02,44973.0,72.7736,72.8725,72.7736,72.8635,44973.0
2022-11-09 12:35:00,81.02,81.02,80.85,80.86,36137.0,72.8635,72.8635,72.7106,72.7196,36137.0
2022-11-09 12:40:00,80.86,80.93,80.84,80.92,43617.0,72.7196,72.7825,72.7016,72.7736,43617.0
2022-11-09 12:45:00,80.91,80.92,80.84,80.91,40316.0,72.7646,72.7736,72.7016,72.7646,40316.0
2022-11-09 12:50:00,80.92,80.98,80.91,80.92,65690.0,72.7736,72.8275,72.7646,72.7736,65690.0
2022-11-09 12:55:00,80.92,81.0,80.9,80.97,73574.0,72.7736,72.8455,72.7556,72.8185,73574.0
2022-11-09 13:00:00,80.96,80.99,80.8,80.87,65076.0,72.8095,72.8365,72.6656,72.7286,65076.0
2022-11-09 13:05:00,80.87,80.89,80.78,80.86,34511.0,72.7286,72.7466,72.6477,72.7196,34511.0
2022-11-09 13:10:00,80.87,80.9,80.76,80.85,2141357.0,72.7286,72.7556,72.6297,72.7106,2141357.0
2022-11-09 13:15:00,80.85,80.9,80.81,80.82,38907.0,72.7106,72.7556,72.6746,72.6836,38907.0
2022-11-09 13:20:00,80.81,80.86,80.77,80.84,42937.0,72.6746,72.7196,72.6387,72.7016,42937.0
2022-11-09 13:25:00,80.84,80.87,80.73,80.77,60113.0,72.7016,72.7286,72.6027,72.6387,60113.0
2022-11-09 13:30:00,80.76,80.79,80.65,80.65,85880.0,72.6297,72.6566,72.5307,72.5307,85880.0
2022-11-09 13:35:00,80.65,80.71,80.59,80.71,63704.0,72.5307,72.5847,72.4768,72.5847,63704.0
2022-11-09 13:40:00,80.72,80.81,80.71,80.76,48476.0,72.5937,72.6746,72.5847,72.6297,48476.0
2022-11-09 13:45:00,80.75,80.75,80.63,80.66,42150.0,72.6207,72.6207,72.5128,72.5397,42150.0
2022-11-09 13:50:00,80.65,80.65,80.47,80.52,34127.0,72.5307,72.5307,72.3689,72.4138,34127.0
2022-11-09 13:55:00,80.53,80.55,80.48,80.54,33635.0,72.4228,72.4408,72.3779,72.4318,33635.0
2022-11-09 14:00:00,80.54,80.55,80.43,80.48,24521.0,72.4318,72.4408,72.3329,72.3779,24521.0
2022-11-09 14:05:00,80.48,80.59,80.46,80.56,36505.0,72.3779,72.4768,72.3599,72.4498,36505.0
2022-11-09 14:10:00,80.56,80.6,80.51,80.58,31425.0,72.4498,72.4858,72.4048,72.4678,31425.0
2022-11-09 14:15:00,80.58,80.58,80.47,80.55,41786.0,72.4678,72.4678,72.3689,72.4408,41786.0
2022-11-09 14:20:00,80.55,80.56,80.46,80.47,29292.0,72.4408,72.4498,72.3599,72.3689,29292.0
2022-11-09 14:25:00,80.48,80.55,80.47,80.52,33675.0,72.3779,72.4408,72.3689,72.4138,33675.0
2022-11-09 14:30:00,80.51,80.51,80.41,80.44,57537.0,72.4048,72.4048,72.3149,72.3419,57537.0
2022-11-09 14:35:00,80.44,80.47,80.37,80.4,18908.0,72.3419,72.3689,72.2789,72.3059,18908.0
2022-11-09 14:40:00,80.4,80.44,80.34,80.35,41870.0,72.3059,72.3419,72.2519,72.2609,41870.0
2022-11-09 14:45:00,80.35,80.36,80.25,80.32,44464.0,72.2609,72.2699,72.171,72.234,44464.0
2022-11-09 14:50:00,80.32,80.33,80.18,80.23,84704.0,72.234,72.243,72.1081,72.153,84704.0
2022-11-09 14:55:00,80.23,80.31,80.2,80.3,34675.0,72.153,72.225,72.126,72.216,34675.0
2022-11-09 15:00:00,80.3,80.35,80.27,80.34,41170.0,72.216,72.2609,72.189,72.2519,41170.0
2022-11-09 15:05:00,80.34,80.41,80.29,80.4,69538.0,72.2519,72.3149,72.207,72.3059,69538.0
2022-11-09 15:10:00,80.39,80.41,80.28,80.29,44929.0,72.2969,72.3149,72.198,72.207,44929.0
2022-11-09 15:15:00,80.28,80.29,80.19,80.28,65429.0,72.198,72.207,72.117,72.198,65429.0
2022-11-09 15:20:00,80.28,80.28,80.19,80.2,43967.0,72.198,72.198,72.117,72.126,43967.0
2022-11-09 15:25:00,80.2,80.29,80.19,80.27,59934.0,72.126,72.207,72.117,72.189,59934.0
2022-11-09 15:30:00,80.28,80.28,80.05,80.1,45782.0,72.198,72.198,71.9911,72.0361,45782.0
2022-11-09 15:35:00,80.09,80.12,79.93,79.94,42455.0,72.0271,72.0541,71.8832,71.8922,42455.0
2022-11-09 15:40:00,79.93,79.94,79.84,79.84,76192.0,71.8832,71.8922,71.8023,71.8023,76192.0
2022-11-09 15:45:00,79.85,79.87,79.69,79.71,82273.0,71.8113,71.8293,71.6674,71.6854,82273.0
2022-11-09 15:50:00,79.71,79.92,79.69,79.81,177828.0,71.6854,71.8742,71.6674,71.7753,177828.0
2022-11-09 15:55:00,79.8,79.83,79.73,79.79,298881.0,71.7663,71.7933,71.7034,71.7573,298881.0
2022-11-10 09:30:00,80.75,80.76,79.87,79.87,316769.0,72.6207,72.6297,71.8293,71.8293,316769.0
2022-11-10 09:35:00,79.88,79.96,79.48,79.63,181246.0,71.8383,71.9102,71.4785,71.6134,181246.0
2022-11-10 09:40:00,79.61,80.08,79.41,80.04,340538.0,71.5954,72.0181,71.4156,71.9821,340538.0
2022-11-10 09:45:00,80.03,80.13,79.81,79.89,225898.0,71.9732,72.0631,71.7753,71.8472,225898.0
2022-11-10 09:50:00,79.88,80.22,79.86,80.17,182611.0,71.8383,72.144,71.8203,72.0991,182611.0
2022-11-10 09:55:00,80.17,80.54,80.16,80.48,110526.0,72.0991,72.4318,72.0901,72.3779,110526.0
2022-11-10 10:00:00,80.48,80.71,80.39,80.44,95594.0,72.3779,72.5847,72.2969,72.3419,95594.0
2022-11-10 10:05:00,80.43,80.46,80.17,80.24,61641.0,72.3329,72.3599,72.0991,72.162,61641.0
2022-11-10 10:10:00,80.24,80.25,80.03,80.08,82114.0,72.162,72.171,71.9732,72.0181,82114.0
2022-11-10 10:15:00,80.09,80.36,80.07,80.23,98343.0,72.0271,72.2699,72.0091,72.153,98343.0
2022-11-10 10:20:00,80.23,80.31,80.16,80.27,83226.0,72.153,72.225,72.0901,72.189,83226.0
2022-11-10 10:25:00,80.27,80.37,80.17,80.18,39026.0,72.189,72.2789,72.0991,72.1081,39026.0
2022-11-10 10:30:00,80.19,80.2,79.92,79.92,48499.0,72.117,72.126,71.8742,71.8742,48499.0
2022-11-10 10:35:00,79.9,79.93,79.77,79.77,69921.0,71.8562,71.8832,71.7393,71.7393,69921.0
2022-11-10 10:40:00,79.76,79.83,79.7,79.75,64709.0,71.7303,71.7933,71.6764,71.7213,64709.0
2022-11-10 10:45:00,79.76,79.92,79.76,79.78,50579.0,71.7303,71.8742,71.7303,71.7483,50579.0
2022-11-10 10:50:00,79.79,79.79,79.53,79.53,43244.0,71.7573,71.7573,71.5235,71.5235,43244.0
2022-11-10 10:55:00,79.52,79.56,79.45,79.5,139316.0,71.5145,71.5505,71.4515,71.4965,139316.0
2022-11-10 11:00:00,79.48,79.5,79.33,79.35,51734.0,71.4785,71.4965,71.3436,71.3616,51734.0
2022-11-10 11:05:00,79.36,79.45,79.28,79.33,87806.0,71.3706,71.4515,71.2987,71.3436,87806.0
2022-11-10 11:10:00,79.33,79.45,79.33,79.4,48367.0,71.3436,71.4515,71.3436,71.4066,48367.0
2022-11-10 11:15:00,79.4,79.49,79.29,79.48,55654.0,71.4066,71.4875,71.3077,71.4785,55654.0
2022-11-10 11:20:00,79.48,79.59,79.44,79.54,40929.0,71.4785,71.5775,71.4426,71.5325,40929.0
2022-11-10 11:25:00,79.53,79.65,79.44,79.62,38533.0,71.5235,71.6314,71.4426,71.6044,38533.0
2022-11-10 11:30:00,79.62,79.87,79.61,79.83,64920.0,71.6044,71.8293,71.5954,71.7933,64920.0
2022-11-10 11:35:00,79.81,79.83,79.72,79.74,63432.0,71.7753,71.7933,71.6944,71.7123,63432.0
2022-11-10 11:40:00,79.74,79.75,79.62,79.62,31580.0,71.7123,71.7213,71.6044,71.6044,31580.0
2022-11-10 11:45:00,79.61,79.61,79.52,79.56,72413.0,71.5954,71.5954,71.5145,71.5505,72413.0
2022-11-10 11:50:00,79.56,79.6,79.55,79.58,72750.0,71.5505,71.5864,71.5415,71.5685,72750.0
2022-11-10 11:55:00,79.58,79.69,79.57,79.61,76416.0,71.5685,71.6674,71.5595,71.5954,76416.0
2022-11-10 12:00:00,79.62,79.63,79.42,79.42,51337.0,71.6044,71.6134,71.4246,71.4246,51337.0
2022-11-10 12:05:00,79.42,79.44,79.31,79.35,43407.0,71.4246,71.4426,71.3256,71.3616,43407.0
2022-11-10 12:10:00,79.35,79.42,79.31,79.36,38245.0,71.3616,71.4246,71.3256,71.3706,38245.0
2022-11-10 12:15:00,79.35,79.41,79.35,79.36,36048.0,71.3616,71.4156,71.3616,71.3706,36048.0
2022-11-10 12:20:00,79.36,79.37,79.2,79.2,31631.0,71.3706,71.3796,71.2267,71.2267,31631.0
2022-11-10 12:25:00,79.21,79.24,79.14,79.18,34649.0,71.2357,71.2627,71.1728,71.2087,34649.0
2022-11-10 12:30:00,79.17,79.2,79.02,79.05,50038.0,71.1997,71.2267,71.0648,71.0918,50038.0
2022-11-10 12:35:00,79.04,79.07,78.95,78.96,43696.0,71.0828,71.1098,71.0019,71.0109,43696.0
2022-11-10 12:40:00,78.96,78.98,78.83,78.92,97060.0,71.0109,71.0289,70.894,70.9749,97060.0
2022-11-10 12:45:00,78.91,78.91,78.73,78.75,81239.0,70.9659,70.9659,70.804,70.822,81239.0
2022-11-10 12:50:00,78.74,78.77,78.67,78.72,80464.0,70.813,70.84,70.7501,70.795,80464.0
2022-11-10 12:55:00,78.71,78.88,78.63,78.85,81661.0,70.786,70.9389,70.7141,70.9119,81661.0
2022-11-10 13:00:00,78.85,78.87,78.79,78.81,103752.0,70.9119,70.9299,70.858,70.876,103752.0
2022-11-10 13:05:00,78.81,78.89,78.77,78.84,58925.0,70.876,70.9479,70.84,70.903,58925.0
2022-11-10 13:10:00,78.84,78.97,78.79,78.97,42450.0,70.903,71.0199,70.858,71.0199,42450.0
2022-11-10 13:15:00,78.97,78.98,78.88,78.89,44827.0,71.0199,71.0289,70.9389,70.9479,44827.0
2022-11-10 13:20:00,78.89,78.93,78.86,78.89,35352.0,70.9479,70.9839,70.9209,70.9479,35352.0
2022-11-10 13:25:00,78.89,79.05,78.88,79.04,43874.0,70.9479,71.0918,70.9389,71.0828,43874.0
2022-11-10 13:30:00,79.04,79.07,78.94,78.97,52783.0,71.0828,71.1098,70.9929,71.0199,52783.0
2022-11-10 13:35:00,78.96,79.16,78.94,79.11,37440.0,71.0109,71.1907,70.9929,71.1458,37440.0
2022-11-10 13:40:00,79.11,79.13,79.04,79.07,48477.0,71.1458,71.1638,71.0828,71.1098,48477.0
2022-11-10 13:45:00,79.06,79.16,79.06,79.11,39938.0,71.1008,71.1907,71.1008,71.1458,39938.0
2022-11-10 13:50:00,79.09,79.17,79.08,79.14,38780.0,71.1278,71.1997,71.1188,71.1728,38780.0
2022-11-10 13:55:00,79.14,79.22,79.12,79.17,34402.0,71.1728,71.2447,71.1548,71.1997,34402.0
2022-11-10 14:00:00,79.18,79.28,79.15,79.28,28712.0,71.2087,71.2987,71.1817,71.2987,28712.0
2022-11-10 14:05:00,79.28,79.37,79.27,79.32,44167.0,71.2987,71.3796,71.2897,71.3346,44167.0
2022-11-10 14:10:00,79.32,79.33,79.2,79.25,80619.0,71.3346,71.3436,71.2267,71.2717,80619.0
2022-11-10 14:15:00,79.24,79.24,79.04,79.06,55148.0,71.2627,71.2627,71.0828,71.1008,55148.0
2022-11-10 14:20:00,79.06,79.08,78.97,79.05,52753.0,71.1008,71.1188,71.0199,71.0918,52753.0
2022-11-10 14:25:00,79.05,79.21,79.05,79.15,45048.0,71.0918,71.2357,71.0918,71.1817,45048.0
2022-11-10 14:30:00,79.13,79.25,79.12,79.21,36277.0,71.1638,71.2717,71.1548,71.2357,36277.0
2022-11-10 14:35:00,79.21,79.26,79.15,79.22,56223.0,71.2357,71.2807,71.1817,71.2447,56223.0
2022-11-10 14:40:00,79.21,79.23,79.17,79.17,51103.0,71.2357,71.2537,71.1997,71.1997,51103.0
2022-11-10 14:45:00,79.18,79.24,79.16,79.2,34204.0,71.2087,71.2627,71.1907,71.2267,34204.0
2022-11-10 14:50:00,79.21,79.32,79.18,79.31,38283.0,71.2357,71.3346,71.2087,71.3256,38283.0
2022-11-10 14:55:00,79.3,79.38,79.29,79.33,39662.0,71.3166,71.3886,71.3077,71.3436,39662.0
2022-11-10 15:00:00,79.33,79.48,79.32,79.46,56693.0,71.3436,71.4785,71.3346,71.4605,56693.0
2022-11-10 15:05:00,79.47,79.61,79.46,79.61,71865.0,71.4695,71.5954,71.4605,71.5954,71865.0
2022-11-10 15:10:00,79.6,79.63,79.56,79.61,81236.0,71.5864,71.6134,71.5505,71.5954,81236.0
2022-11-10 15:15:00,79.6,79.6,79.51,79.55,101423.0,71.5864,71.5864,71.5055,71.5415,101423.0
2022-11-10 15:20:00,79.55,79.67,79.5,79.66,79981.0,71.5415,71.6494,71.4965,71.6404,79981.0
2022-11-10 15:25:00,79.66,79.76,79.64,79.74,241267.0,71.6404,71.7303,71.6224,71.7123,241267.0
2022-11-10 15:30:00,79.75,79.75,79.54,79.55,82887.0,71.7213,71.7213,71.5325,71.5415,82887.0
2022-11-10 15:35:00,79.56,79.6,79.45,79.46,59335.0,71.5505,71.5864,71.4515,71.4605,59335.0
2022-11-10 15:40:00,79.46,79.66,79.42,79.64,93987.0,71.4605,71.6404,71.4246,71.6224,93987.0
2022-11-10 15:45:00,79.63,79.75,79.6,79.64,152341.0,71.6134,71.7213,71.5864,71.6224,152341.0
2022-11-10 15:50:00,79.64,79.67,79.46,79.51,207433.0,71.6224,71.6494,71.4605,71.5055,207433.0
2022-11-10 15:55:00,79.51,79.51,79.29,79.38,523436.0,71.5055,71.5055,71.3077,71.3886,523436.0
2022-11-11 09:30:00,78.1,78.46,77.6,77.61,503417.0,70.2375,70.5612,69.7878,69.7968,503417.0
2022-11-11 09:35:00,77.61,77.88,77.14,77.17,298306.0,69.7968,70.0396,69.3741,69.4011,298306.0
2022-11-11 09:40:00,77.17,77.2,76.5,76.56,321916.0,69.4011,69.4281,68.7985,68.8525,321916.0
2022-11-11 09:45:00,76.56,76.77,76.32,76.62,535996.0,68.8525,69.0413,68.6367,68.9064,535996.0
2022-11-11 09:50:00,76.62,76.64,75.8,75.8,453698.0,68.9064,68.9244,68.169,68.169,453698.0
2022-11-11 09:55:00,75.8,75.92,75.42,75.66,806737.0,68.169,68.2769,67.8273,68.0431,806737.0
2022-11-11 10:00:00,75.66,75.9,75.45,75.62,396778.0,68.0431,68.2589,67.8542,68.0071,396778.0
2022-11-11 10:05:00,75.62,75.7,75.08,75.12,296338.0,68.0071,68.0791,67.5215,67.5575,296338.0
2022-11-11 10:10:00,75.12,75.53,75.06,75.16,215088.0,67.5575,67.9262,67.5035,67.5934,215088.0
2022-11-11 10:15:00,75.15,75.29,74.86,75.14,294136.0,67.5844,67.7103,67.3236,67.5754,294136.0
2022-11-11 10:20:00,75.12,75.17,74.86,74.89,327235.0,67.5575,67.6024,67.3236,67.3506,327235.0
2022-11-11 10:25:00,74.89,74.92,74.65,74.66,245661.0,67.3506,67.3776,67.1348,67.1438,245661.0
2022-11-11 10:30:00,74.65,75.4,74.58,75.36,248752.0,67.1348,67.8093,67.0718,67.7733,248752.0
2022-11-11 10:35:00,75.38,75.41,74.87,75.14,204050.0,67.7913,67.8183,67.3326,67.5754,204050.0
2022-11-11 10:40:00,75.14,75.26,75.04,75.11,202341.0,67.5754,67.6834,67.4855,67.5485,202341.0
2022-11-11 10:45:00,75.11,75.32,75.03,75.11,169532.0,67.5485,67.7373,67.4765,67.5485,169532.0
2022-11-11 10:50:00,75.12,75.13,74.7,74.72,161943.0,67.5575,67.5665,67.1797,67.1977,161943.0
2022-11-11 10:55:00,74.71,74.76,74.55,74.72,160918.0,67.1887,67.2337,67.0448,67.1977,160918.0
2022-11-11 11:00:00,74.73,75.09,74.72,75.09,209237.0,67.2067,67.5305,67.1977,67.5305,209237.0
2022-11-11 11:05:00,75.09,75.17,74.95,75.03,119412.0,67.5305,67.6024,67.4046,67.4765,119412.0
2022-11-11 11:10:00,75.03,75.38,74.99,75.38,100624.0,67.4765,67.7913,67.4405,67.7913,100624.0
2022-11-11 11:15:00,75.4,75.54,75.35,75.47,165706.0,67.8093,67.9352,67.7643,67.8722,165706.0
2022-11-11 11:20:00,75.48,75.59,75.39,75.48,96706.0,67.8812,67.9801,67.8003,67.8812,96706.0
2022-11-11 11:25:00,75.47,75.59,75.35,75.5,122385.0,67.8722,67.9801,67.7643,67.8992,122385.0
2022-11-11 11:30:00,75.5,75.65,75.44,75.63,120815.0,67.8992,68.0341,67.8452,68.0161,120815.0
2022-11-11 11:35:00,75.63,75.72,75.52,75.52,97133.0,68.0161,68.0971,67.9172,67.9172,97133.0
2022-11-11 11:40:00,75.52,75.88,75.52,75.78,82518.0,67.9172,68.2409,67.9172,68.151,82518.0
2022-11-11 11:45:00,75.78,75.79,75.63,75.76,79668.0,68.151,68.16,68.0161,68.133,79668.0
2022-11-11 11:50:00,75.75,75.77,75.64,75.7,74778.0,68.124,68.142,68.0251,68.0791,74778.0
2022-11-11 11:55:00,75.7,75.73,75.45,75.45,77188.0,68.0791,68.106,67.8542,67.8542,77188.0
2022-11-11 12:00:00,75.43,75.54,75.3,75.54,75224.0,67.8362,67.9352,67.7193,67.9352,75224.0
2022-11-11 12:05:00,75.57,75.68,75.57,75.67,59629.0,67.9622,68.0611,67.9622,68.0521,59629.0
2022-11-11 12:10:00,75.68,75.8,75.68,75.79,72143.0,68.0611,68.169,68.0611,68.16,72143.0
2022-11-11 12:15:00,75.78,75.85,75.71,75.77,81303.0,68.151,68.214,68.0881,68.142,81303.0
2022-11-11 12:20:00,75.78,75.89,75.76,75.82,68564.0,68.151,68.2499,68.133,68.187,68564.0
2022-11-11 12:25:00,75.82,75.86,75.79,75.84,78291.0,68.187,68.223,68.16,68.205,78291.0
2022-11-11 12:30:00,75.83,75.95,75.79,75.92,53268.0,68.196,68.3039,68.16,68.2769,53268.0
2022-11-11 12:35:00,75.92,75.95,75.81,75.81,75857.0,68.2769,68.3039,68.178,68.178,75857.0
2022-11-11 12:40:00,75.81,75.89,75.79,75.88,84036.0,68.178,68.2499,68.16,68.2409,84036.0
2022-11-11 12:45:00,75.87,76.01,75.85,75.86,103130.0,68.232,68.3579,68.214,68.223,103130.0
2022-11-11 12:50:00,75.86,75.89,75.65,75.72,192448.0,68.223,68.2499,68.0341,68.0971,192448.0
2022-11-11 12:55:00,75.72,75.73,75.46,75.48,126512.0,68.0971,68.106,67.8632,67.8812,126512.0
2022-11-11 13:00:00,75.49,75.59,75.48,75.5,50432.0,67.8902,67.9801,67.8812,67.8992,50432.0
2022-11-11 13:05:00,75.5,75.5,75.36,75.45,62065.0,67.8992,67.8992,67.7733,67.8542,62065.0
2022-11-11 13:10:00,75.45,75.68,75.45,75.57,96678.0,67.8542,68.0611,67.8542,67.9622,96678.0
2022-11-11 13:15:00,75.55,75.62,75.44,75.58,135157.0,67.9442,68.0071,67.8452,67.9711,135157.0
2022-11-11 13:20:00,75.58,75.62,75.47,75.59,55813.0,67.9711,68.0071,67.8722,67.9801,55813.0
2022-11-11 13:25:00,75.6,75.82,75.54,75.8,64416.0,67.9891,68.187,67.9352,68.169,64416.0
2022-11-11 13:30:00,75.81,75.82,75.65,75.65,60261.0,68.178,68.187,68.0341,68.0341,60261.0
2022-11-11 13:35:00,75.64,75.66,75.57,75.63,70410.0,68.0251,68.0431,67.9622,68.0161,70410.0
2022-11-11 13:40:00,75.62,75.75,75.62,75.71,123165.0,68.0071,68.124,68.0071,68.0881,123165.0
2022-11-11 13:45:00,75.72,75.73,75.59,75.7,109587.0,68.0971,68.106,67.9801,68.0791,109587.0
2022-11-11 13:50:00,75.7,75.84,75.68,75.73,72809.0,68.0791,68.205,68.0611,68.106,72809.0
2022-11-11 13:55:00,75.72,75.75,75.61,75.65,79837.0,68.0971,68.124,67.9981,68.0341,79837.0
2022-11-11 14:00:00,75.66,75.76,75.56,75.61,82405.0,68.0431,68.133,67.9532,67.9981,82405.0
2022-11-11 14:05:00,75.6,75.77,75.59,75.73,72386.0,67.9891,68.142,67.9801,68.106,72386.0
2022-11-11 14:10:00,75.72,75.77,75.63,75.72,81726.0,68.0971,68.142,68.0161,68.0971,81726.0
2022-11-11 14:15:00,75.73,75.73,75.65,75.69,60859.0,68.106,68.106,68.0341,68.0701,60859.0
2022-11-11 14:20:00,75.69,75.84,75.68,75.7,116366.0,68.0701,68.205,68.0611,68.0791,116366.0
2022-11-11 14:25:00,75.7,75.85,75.66,75.84,61989.0,68.0791,68.214,68.0431,68.205,61989.0
2022-11-11 14:30:00,75.84,75.87,75.76,75.78,111832.0,68.205,68.232,68.133,68.151,111832.0
2022-11-11 14:35:00,75.78,75.78,75.66,75.71,110486.0,68.151,68.151,68.0431,68.0881,110486.0
2022-11-11 14:40:00,75.71,75.8,75.66,75.7,163792.0,68.0881,68.169,68.0431,68.0791,163792.0
2022-11-11 14:45:00,75.7,75.74,75.6,75.61,148056.0,68.0791,68.115,67.9891,67.9981,148056.0
2022-11-11 14:50:00,75.61,75.69,75.54,75.54,118740.0,67.9981,68.0701,67.9352,67.9352,118740.0
2022-11-11 14:55:00,75.54,75.65,75.53,75.62,75192.0,67.9352,68.0341,67.9262,68.0071,75192.0
2022-11-11 15:00:00,75.62,75.65,75.47,75.5,178547.0,68.0071,68.0341,67.8722,67.8992,178547.0
2022-11-11 15:05:00,75.5,75.59,75.44,75.47,204777.0,67.8992,67.9801,67.8452,67.8722,204777.0
2022-11-11 15:10:00,75.48,75.62,75.37,75.61,81589.0,67.8812,68.0071,67.7823,67.9981,81589.0
2022-11-11 15:15:00,75.6,75.68,75.53,75.67,123328.0,67.9891,68.0611,67.9262,68.0521,123328.0
2022-11-11 15:20:00,75.67,75.82,75.66,75.82,187952.0,68.0521,68.187,68.0431,68.187,187952.0
2022-11-11 15:25:00,75.82,75.95,75.81,75.91,160770.0,68.187,68.3039,68.178,68.2679,160770.0
2022-11-11 15:30:00,75.9,75.92,75.74,75.78,244062.0,68.2589,68.2769,68.115,68.151,244062.0
2022-11-11 15:35:00,75.77,75.82,75.67,75.73,174619.0,68.142,68.187,68.0521,68.106,174619.0
2022-11-11 15:40:00,75.73,75.77,75.68,75.74,242804.0,68.106,68.142,68.0611,68.115,242804.0
2022-11-11 15:45:00,75.74,75.83,75.7,75.81,333320.0,68.115,68.196,68.0791,68.178,333320.0
2022-11-11 15:50:00,75.82,75.99,75.82,75.94,370676.0,68.187,68.3399,68.187,68.2949,370676.0
2022-11-11 15:55:00,75.93,76.03,75.82,75.92,844051.0,68.2859,68.3758,68.187,68.2769,844051.0
2022-11-14 09:30:00,76.59,77.1,76.16,77.02,279648.0,68.8795,69.3381,68.4928,69.2662,279648.0
2022-11-14 09:35:00,77.0,77.41,76.96,76.99,192891.0,69.2482,69.6169,69.2122,69.2392,192891.0
2022-11-14 09:40:00,76.97,77.18,76.86,76.88,146161.0,69.2212,69.4101,69.1223,69.1403,146161.0
2022-11-14 09:45:00,76.89,77.0,76.68,76.72,165822.0,69.1493,69.2482,68.9604,68.9964,165822.0
2022-11-14 09:50:00,76.73,77.12,76.72,77.09,151822.0,69.0054,69.3561,68.9964,69.3291,151822.0
2022-11-14 09:55:00,77.09,77.12,76.76,76.94,96475.0,69.3291,69.3561,69.0324,69.1942,96475.0
2022-11-14 10:00:00,76.95,76.99,76.67,76.76,88908.0,69.2032,69.2392,68.9514,69.0324,88908.0
2022-11-14 10:05:00,76.75,76.83,76.61,76.74,97355.0,69.0234,69.0953,68.8975,69.0144,97355.0
2022-11-14 10:10:00,76.74,77.02,76.71,77.0,142110.0,69.0144,69.2662,68.9874,69.2482,142110.0
2022-11-14 10:15:00,77.0,77.12,76.93,77.11,167168.0,69.2482,69.3561,69.1852,69.3471,167168.0
2022-11-14 10:20:00,77.11,77.32,77.1,77.31,118026.0,69.3471,69.536,69.3381,69.527,118026.0
2022-11-14 10:25:00,77.31,77.46,77.22,77.44,123478.0,69.527,69.6619,69.446,69.6439,123478.0
2022-11-14 10:30:00,77.44,77.62,77.43,77.59,123158.0,69.6439,69.8058,69.6349,69.7788,123158.0
2022-11-14 10:35:00,77.59,77.59,77.47,77.48,190390.0,69.7788,69.7788,69.6709,69.6799,190390.0
2022-11-14 10:40:00,77.48,77.55,77.46,77.48,84768.0,69.6799,69.7428,69.6619,69.6799,84768.0
2022-11-14 10:45:00,77.48,77.58,77.39,77.39,194840.0,69.6799,69.7698,69.5989,69.5989,194840.0
2022-11-14 10:50:00,77.37,77.43,77.31,77.41,121630.0,69.5809,69.6349,69.527,69.6169,121630.0
2022-11-14 10:55:00,77.42,77.5,77.37,77.42,100497.0,69.6259,69.6979,69.5809,69.6259,100497.0
2022-11-14 11:00:00,77.42,77.51,77.41,77.48,144887.0,69.6259,69.7069,69.6169,69.6799,144887.0
2022-11-14 11:05:00,77.48,77.5,77.29,77.29,163730.0,69.6799,69.6979,69.509,69.509,163730.0
2022-11-14 11:10:00,77.29,77.31,77.12,77.23,113819.0,69.509,69.527,69.3561,69.455,113819.0
2022-11-14 11:15:00,77.22,77.3,77.16,77.28,54065.0,69.446,69.518,69.3921,69.5,54065.0
2022-11-14 11:20:00,77.28,77.43,77.27,77.4,61909.0,69.5,69.6349,69.491,69.6079,61909.0
2022-11-14 11:25:00,77.39,77.39,77.27,77.34,55962.0,69.5989,69.5989,69.491,69.554,55962.0
2022-11-14 11:30:00,77.34,77.42,77.27,77.42,92671.0,69.554,69.6259,69.491,69.6259,92671.0
2022-11-14 11:35:00,77.42,77.45,77.32,77.39,76777.0,69.6259,69.6529,69.536,69.5989,76777.0
2022-11-14 11:40:00,77.39,77.46,77.35,77.41,122459.0,69.5989,69.6619,69.563,69.6169,122459.0
2022-11-14 11:45:00,77.41,77.51,77.37,77.5,63374.0,69.6169,69.7069,69.5809,69.6979,63374.0
2022-11-14 11:50:00,77.5,77.59,77.47,77.56,177093.0,69.6979,69.7788,69.6709,69.7518,177093.0
2022-11-14 11:55:00,77.57,77.57,77.38,77.38,67026.0,69.7608,69.7608,69.5899,69.5899,67026.0
2022-11-14 12:00:00,77.38,77.5,77.28,77.47,85115.0,69.5899,69.6979,69.5,69.6709,85115.0
2022-11-14 12:05:00,77.47,77.53,77.41,77.53,65429.0,69.6709,69.7248,69.6169,69.7248,65429.0
2022-11-14 12:10:00,77.55,77.59,77.45,77.45,129351.0,69.7428,69.7788,69.6529,69.6529,129351.0
2022-11-14 12:15:00,77.46,77.64,77.45,77.54,348337.0,69.6619,69.8238,69.6529,69.7338,348337.0
2022-11-14 12:20:00,77.55,77.61,77.51,77.59,71088.0,69.7428,69.7968,69.7069,69.7788,71088.0
2022-11-14 12:25:00,77.59,77.61,77.55,77.59,52938.0,69.7788,69.7968,69.7428,69.7788,52938.0
2022-11-14 12:30:00,77.58,77.75,77.57,77.69,77566.0,69.7698,69.9227,69.7608,69.8687,77566.0
2022-11-14 12:35:00,77.7,77.75,77.62,77.68,226174.0,69.8777,69.9227,69.8058,69.8597,226174.0
2022-11-14 12:40:00,77.68,77.75,77.64,77.74,46965.0,69.8597,69.9227,69.8238,69.9137,46965.0
2022-11-14 12:45:00,77.73,77.77,77.68,77.69,78773.0,69.9047,69.9407,69.8597,69.8687,78773.0
2022-11-14 12:50:00,77.69,77.75,77.66,77.72,93718.0,69.8687,69.9227,69.8417,69.8957,93718.0
2022-11-14 12:55:00,77.72,77.75,77.64,77.66,155635.0,69.8957,69.9227,69.8238,69.8417,155635.0
2022-11-14 13:00:00,77.66,77.71,77.62,77.7,52452.0,69.8417,69.8867,69.8058,69.8777,52452.0
2022-11-14 13:05:00,77.72,77.78,77.7,77.76,59805.0,69.8957,69.9497,69.8777,69.9317,59805.0
2022-11-14 13:10:00,77.76,77.84,77.75,77.82,76660.0,69.9317,70.0036,69.9227,69.9856,76660.0
2022-11-14 13:15:00,77.82,77.82,77.72,77.74,59673.0,69.9856,69.9856,69.8957,69.9137,59673.0
2022-11-14 13:20:00,77.73,77.83,77.71,77.81,81290.0,69.9047,69.9946,69.8867,69.9766,81290.0
2022-11-14 13:25:00,77.81,77.84,77.77,77.81,131030.0,69.9766,70.0036,69.9407,69.9766,131030.0
2022-11-14 13:30:00,77.81,77.82,77.68,77.71,69891.0,69.9766,69.9856,69.8597,69.8867,69891.0
2022-11-14 13:35:00,77.72,77.8,77.66,77.69,55657.0,69.8957,69.9677,69.8417,69.8687,55657.0
2022-11-14 13:40:00,77.68,77.7,77.63,77.68,44715.0,69.8597,69.8777,69.8148,69.8597,44715.0
2022-11-14 13:45:00,77.67,77.69,77.62,77.65,61276.0,69.8507,69.8687,69.8058,69.8328,61276.0
2022-11-14 13:50:00,77.65,77.67,77.6,77.66,49458.0,69.8328,69.8507,69.7878,69.8417,49458.0
2022-11-14 13:55:00,77.66,77.66,77.57,77.66,105402.0,69.8417,69.8417,69.7608,69.8417,105402.0
2022-11-14 14:00:00,77.66,77.66,77.55,77.56,83586.0,69.8417,69.8417,69.7428,69.7518,83586.0
2022-11-14 14:05:00,77.56,77.63,77.49,77.5,154365.0,69.7518,69.8148,69.6889,69.6979,154365.0
2022-11-14 14:10:00,77.5,77.51,77.43,77.5,86264.0,69.6979,69.7069,69.6349,69.6979,86264.0
2022-11-14 14:15:00,77.5,77.51,77.45,77.45,80681.0,69.6979,69.7069,69.6529,69.6529,80681.0
2022-11-14 14:20:00,77.45,77.46,77.4,77.44,114121.0,69.6529,69.6619,69.6079,69.6439,114121.0
2022-11-14 14:25:00,77.44,77.48,77.4,77.48,131126.0,69.6439,69.6799,69.6079,69.6799,131126.0
2022-11-14 14:30:00,77.48,77.51,77.37,77.38,129869.0,69.6799,69.7069,69.5809,69.5899,129869.0
2022-11-14 14:35:00,77.38,77.4,77.2,77.23,103610.0,69.5899,69.6079,69.4281,69.455,103610.0
2022-11-14 14:40:00,77.23,77.36,77.2,77.33,97069.0,69.455,69.572,69.4281,69.545,97069.0
2022-11-14 14:45:00,77.33,77.37,77.26,77.27,104040.0,69.545,69.5809,69.482,69.491,104040.0
2022-11-14 14:50:00,77.26,77.34,77.23,77.33,85749.0,69.482,69.554,69.455,69.545,85749.0
2022-11-14 14:55:00,77.34,77.39,77.31,77.34,77704.0,69.554,69.5989,69.527,69.554,77704.0
2022-11-14 15:00:00,77.34,77.41,77.29,77.4,86717.0,69.554,69.6169,69.509,69.6079,86717.0
2022-11-14 15:05:00,77.4,77.41,77.24,77.25,75361.0,69.6079,69.6169,69.464,69.473,75361.0
2022-11-14 15:10:00,77.25,77.27,77.08,77.09,113763.0,69.473,69.491,69.3201,69.3291,113763.0
2022-11-14 15:15:00,77.09,77.1,77.02,77.07,129477.0,69.3291,69.3381,69.2662,69.3111,129477.0
2022-11-14 15:20:00,77.06,77.09,77.02,77.09,126130.0,69.3022,69.3291,69.2662,69.3291,126130.0
2022-11-14 15:25:00,77.09,77.14,77.01,77.02,239429.0,69.3291,69.3741,69.2572,69.2662,239429.0
2022-11-14 15:30:00,77.03,77.17,76.97,77.0,210074.0,69.2752,69.4011,69.2212,69.2482,210074.0
2022-11-14 15:35:00,77.0,77.03,76.9,76.94,292743.0,69.2482,69.2752,69.1583,69.1942,292743.0
2022-11-14 15:40:00,76.94,76.96,76.68,76.7,324539.0,69.1942,69.2122,68.9604,68.9784,324539.0
2022-11-14 15:45:00,76.69,76.75,76.6,76.66,353417.0,68.9694,69.0234,68.8885,68.9424,353417.0
2022-11-14 15:50:00,76.66,76.66,76.45,76.48,514151.0,68.9424,68.9424,68.7536,68.7805,514151.0
2022-11-14 15:55:00,76.48,76.49,76.27,76.42,923711.0,68.7805,68.7895,68.5917,68.7266,923711.0
2022-11-15 09:30:00,76.41,76.56,75.72,76.1,363515.0,68.7176,68.8525,68.0971,68.4388,363515.0
2022-11-15 09:35:00,76.12,76.68,76.11,76.55,153001.0,68.4568,68.9604,68.4478,68.8435,153001.0
2022-11-15 09:40:00,76.56,76.77,76.53,76.53,101219.0,68.8525,69.0413,68.8255,68.8255,101219.0
2022-11-15 09:45:00,76.52,76.61,76.24,76.24,134028.0,68.8165,68.8975,68.5647,68.5647,134028.0
2022-11-15 09:50:00,76.25,76.36,76.09,76.22,136466.0,68.5737,68.6726,68.4298,68.5467,136466.0
2022-11-15 09:55:00,76.21,76.45,75.97,75.97,137293.0,68.5377,68.7536,68.3219,68.3219,137293.0
2022-11-15 10:00:00,75.96,76.08,75.74,75.83,128113.0,68.3129,68.4208,68.115,68.196,128113.0
2022-11-15 10:05:00,75.83,75.86,75.35,75.39,184233.0,68.196,68.223,67.7643,67.8003,184233.0
2022-11-15 10:10:00,75.39,75.82,75.39,75.82,103064.0,67.8003,68.187,67.8003,68.187,103064.0
2022-11-15 10:15:00,75.83,75.97,75.8,75.92,96794.0,68.196,68.3219,68.169,68.2769,96794.0
2022-11-15 10:20:00,75.91,76.25,75.9,76.12,216690.0,68.2679,68.5737,68.2589,68.4568,216690.0
2022-11-15 10:25:00,76.12,76.32,76.09,76.13,142272.0,68.4568,68.6367,68.4298,68.4658,142272.0
2022-11-15 10:30:00,76.12,76.21,75.9,76.08,120003.0,68.4568,68.5377,68.2589,68.4208,120003.0
2022-11-15 10:35:00,76.08,76.09,75.86,76.06,87663.0,68.4208,68.4298,68.223,68.4028,87663.0
2022-11-15 10:40:00,76.06,76.07,75.91,75.94,146260.0,68.4028,68.4118,68.2679,68.2949,146260.0
2022-11-15 10:45:00,75.93,76.05,75.87,75.92,113680.0,68.2859,68.3938,68.232,68.2769,113680.0
2022-11-15 10:50:00,75.91,76.14,75.9,76.14,69980.0,68.2679,68.4748,68.2589,68.4748,69980.0
2022-11-15 10:55:00,76.14,76.27,76.08,76.13,180501.0,68.4748,68.5917,68.4208,68.4658,180501.0
2022-11-15 11:00:00,76.13,76.13,75.86,75.98,102570.0,68.4658,68.4658,68.223,68.3309,102570.0
2022-11-15 11:05:00,76.01,76.02,75.79,75.81,68136.0,68.3579,68.3669,68.16,68.178,68136.0
2022-11-15 11:10:00,75.81,75.96,75.8,75.93,87479.0,68.178,68.3129,68.169,68.2859,87479.0
2022-11-15 11:15:00,75.92,76.06,75.89,76.04,58995.0,68.2769,68.4028,68.2499,68.3848,58995.0
2022-11-15 11:20:00,76.06,76.21,76.05,76.07,94952.0,68.4028,68.5377,68.3938,68.4118,94952.0
2022-11-15 11:25:00,76.08,76.16,76.04,76.05,74453.0,68.4208,68.4928,68.3848,68.3938,74453.0
2022-11-15 11:30:00,76.04,76.07,75.99,76.06,103570.0,68.3848,68.4118,68.3399,68.4028,103570.0
2022-11-15 11:35:00,76.05,76.05,75.88,75.89,71797.0,68.3938,68.3938,68.2409,68.2499,71797.0
2022-11-15 11:40:00,75.89,75.96,75.81,75.81,96798.0,68.2499,68.3129,68.178,68.178,96798.0
2022-11-15 11:45:00,75.81,75.83,75.7,75.78,72801.0,68.178,68.196,68.0791,68.151,72801.0
2022-11-15 11:50:00,75.79,75.85,75.77,75.84,54817.0,68.16,68.214,68.142,68.205,54817.0
2022-11-15 11:55:00,75.83,75.91,75.73,75.89,70611.0,68.196,68.2679,68.106,68.2499,70611.0
2022-11-15 12:00:00,75.89,75.9,75.7,75.71,67998.0,68.2499,68.2589,68.0791,68.0881,67998.0
2022-11-15 12:05:00,75.72,75.81,75.68,75.77,94887.0,68.0971,68.178,68.0611,68.142,94887.0
2022-11-15 12:10:00,75.76,75.86,75.73,75.81,59753.0,68.133,68.223,68.106,68.178,59753.0
2022-11-15 12:15:00,75.81,75.83,75.74,75.81,51524.0,68.178,68.196,68.115,68.178,51524.0
2022-11-15 12:20:00,75.81,75.82,75.59,75.62,175135.0,68.178,68.187,67.9801,68.0071,175135.0
2022-11-15 12:25:00,75.62,75.62,75.53,75.57,98231.0,68.0071,68.0071,67.9262,67.9622,98231.0
2022-11-15 12:30:00,75.57,75.62,75.5,75.59,68213.0,67.9622,68.0071,67.8992,67.9801,68213.0
2022-11-15 12:35:00,75.59,75.69,75.59,75.64,54719.0,67.9801,68.0701,67.9801,68.0251,54719.0
2022-11-15 12:40:00,75.64,75.69,75.57,75.69,54998.0,68.0251,68.0701,67.9622,68.0701,54998.0
2022-11-15 12:45:00,75.69,75.74,75.63,75.73,106425.0,68.0701,68.115,68.0161,68.106,106425.0
2022-11-15 12:50:00,75.73,75.77,75.7,75.71,63073.0,68.106,68.142,68.0791,68.0881,63073.0
2022-11-15 12:55:00,75.72,75.76,75.69,75.75,58932.0,68.0971,68.133,68.0701,68.124,58932.0
2022-11-15 13:00:00,75.75,75.85,75.73,75.83,58892.0,68.124,68.214,68.106,68.196,58892.0
2022-11-15 13:05:00,75.84,75.87,75.8,75.83,59686.0,68.205,68.232,68.169,68.196,59686.0
2022-11-15 13:10:00,75.84,75.88,75.78,75.85,58916.0,68.205,68.2409,68.151,68.214,58916.0
2022-11-15 13:15:00,75.85,75.85,75.57,75.58,70137.0,68.214,68.214,67.9622,67.9711,70137.0
2022-11-15 13:20:00,75.56,75.58,75.44,75.54,105883.0,67.9532,67.9711,67.8452,67.9352,105883.0
2022-11-15 13:25:00,75.55,75.58,75.26,75.4,131601.0,67.9442,67.9711,67.6834,67.8093,131601.0
2022-11-15 13:30:00,75.4,75.54,75.37,75.45,78203.0,67.8093,67.9352,67.7823,67.8542,78203.0
2022-11-15 13:35:00,75.45,75.69,75.43,75.68,79566.0,67.8542,68.0701,67.8362,68.0611,79566.0
2022-11-15 13:40:00,75.69,75.85,75.51,75.76,94248.0,68.0701,68.214,67.9082,68.133,94248.0
2022-11-15 13:45:00,75.75,75.79,75.58,75.58,81887.0,68.124,68.16,67.9711,67.9711,81887.0
2022-11-15 13:50:00,75.59,75.72,75.59,75.68,63442.0,67.9801,68.0971,67.9801,68.0611,63442.0
2022-11-15 13:55:00,75.67,75.75,75.6,75.66,94006.0,68.0521,68.124,67.9891,68.0431,94006.0
2022-11-15 14:00:00,75.66,75.72,75.5,75.5,85971.0,68.0431,68.0971,67.8992,67.8992,85971.0
2022-11-15 14:05:00,75.51,75.71,75.49,75.7,88878.0,67.9082,68.0881,67.8902,68.0791,88878.0
2022-11-15 14:10:00,75.71,75.85,75.65,75.75,106264.0,68.0881,68.214,68.0341,68.124,106264.0
2022-11-15 14:15:00,75.75,75.82,75.67,75.77,49679.0,68.124,68.187,68.0521,68.142,49679.0
2022-11-15 14:20:00,75.78,75.96,75.78,75.89,60836.0,68.151,68.3129,68.151,68.2499,60836.0
2022-11-15 14:25:00,75.88,75.92,75.77,75.86,54942.0,68.2409,68.2769,68.142,68.223,54942.0
2022-11-15 14:30:00,75.86,75.88,75.72,75.73,66282.0,68.223,68.2409,68.0971,68.106,66282.0
2022-11-15 14:35:00,75.73,75.89,75.69,75.82,46077.0,68.106,68.2499,68.0701,68.187,46077.0
2022-11-15 14:40:00,75.83,75.91,75.78,75.82,52487.0,68.196,68.2679,68.151,68.187,52487.0
2022-11-15 14:45:00,75.81,75.84,75.63,75.65,141161.0,68.178,68.205,68.0161,68.0341,141161.0
2022-11-15 14:50:00,75.66,75.76,75.64,75.74,68280.0,68.0431,68.133,68.0251,68.115,68280.0
2022-11-15 14:55:00,75.74,75.92,75.74,75.81,73362.0,68.115,68.2769,68.115,68.178,73362.0
2022-11-15 15:00:00,75.81,75.98,75.78,75.95,112415.0,68.178,68.3309,68.151,68.3039,112415.0
2022-11-15 15:05:00,75.95,75.95,75.88,75.9,74142.0,68.3039,68.3039,68.2409,68.2589,74142.0
2022-11-15 15:10:00,75.91,75.99,75.88,75.92,76997.0,68.2679,68.3399,68.2409,68.2769,76997.0
2022-11-15 15:15:00,75.92,76.02,75.91,75.99,94762.0,68.2769,68.3669,68.2679,68.3399,94762.0
2022-11-15 15:20:00,76.0,76.08,75.97,76.05,81330.0,68.3489,68.4208,68.3219,68.3938,81330.0
2022-11-15 15:25:00,76.06,76.11,76.06,76.09,76566.0,68.4028,68.4478,68.4028,68.4298,76566.0
2022-11-15 15:30:00,76.09,76.09,75.94,76.01,96656.0,68.4298,68.4298,68.2949,68.3579,96656.0
2022-11-15 15:35:00,76.01,76.17,76.0,76.15,106748.0,68.3579,68.5018,68.3489,68.4838,106748.0
2022-11-15 15:40:00,76.16,76.21,76.14,76.19,111493.0,68.4928,68.5377,68.4748,68.5197,111493.0
2022-11-15 15:45:00,76.19,76.2,76.12,76.18,121158.0,68.5197,68.5287,68.4568,68.5107,121158.0
2022-11-15 15:50:00,76.19,76.2,76.08,76.13,196531.0,68.5197,68.5287,68.4208,68.4658,196531.0
2022-11-15 15:55:00,76.12,76.29,76.12,76.28,414520.0,68.4568,68.6097,68.4568,68.6007,414520.0
2022-11-16 09:30:00,76.56,77.27,76.56,77.24,185966.0,68.8525,69.491,68.8525,69.464,185966.0
2022-11-16 09:35:00,77.25,77.75,77.24,77.54,171725.0,69.473,69.9227,69.464,69.7338,171725.0
2022-11-16 09:40:00,77.52,77.65,77.2,77.22,196206.0,69.7158,69.8328,69.4281,69.446,196206.0
2022-11-16 09:45:00,77.23,77.67,77.18,77.53,243161.0,69.455,69.8507,69.4101,69.7248,243161.0
2022-11-16 09:50:00,77.56,77.61,77.41,77.47,93562.0,69.7518,69.7968,69.6169,69.6709,93562.0
2022-11-16 09:55:00,77.48,77.49,77.14,77.23,225554.0,69.6799,69.6889,69.3741,69.455,225554.0
2022-11-16 10:00:00,77.24,77.33,77.06,77.1,95652.0,69.464,69.545,69.3022,69.3381,95652.0
2022-11-16 10:05:00,77.1,77.27,77.07,77.17,233212.0,69.3381,69.491,69.3111,69.4011,233212.0
2022-11-16 10:10:00,77.19,77.25,76.94,77.2,85440.0,69.4191,69.473,69.1942,69.4281,85440.0
2022-11-16 10:15:00,77.2,77.23,77.04,77.04,66630.0,69.4281,69.455,69.2842,69.2842,66630.0
2022-11-16 10:20:00,77.05,77.13,77.0,77.0,87091.0,69.2932,69.3651,69.2482,69.2482,87091.0
2022-11-16 10:25:00,77.0,77.13,76.94,76.95,65113.0,69.2482,69.3651,69.1942,69.2032,65113.0
2022-11-16 10:30:00,76.95,77.1,76.92,77.09,63039.0,69.2032,69.3381,69.1762,69.3291,63039.0
2022-11-16 10:35:00,77.09,77.28,77.08,77.11,57596.0,69.3291,69.5,69.3201,69.3471,57596.0
2022-11-16 10:40:00,77.12,77.26,77.11,77.23,51018.0,69.3561,69.482,69.3471,69.455,51018.0
2022-11-16 10:45:00,77.22,77.27,77.17,77.23,71932.0,69.446,69.491,69.4011,69.455,71932.0
2022-11-16 10:50:00,77.22,77.23,77.1,77.11,52440.0,69.446,69.455,69.3381,69.3471,52440.0
2022-11-16 10:55:00,77.12,77.24,77.08,77.23,62454.0,69.3561,69.464,69.3201,69.455,62454.0
2022-11-16 11:00:00,77.23,77.26,77.17,77.22,47681.0,69.455,69.482,69.4011,69.446,47681.0
2022-11-16 11:05:00,77.22,77.25,77.16,77.19,44669.0,69.446,69.473,69.3921,69.4191,44669.0
2022-11-16 11:10:00,77.2,77.2,77.11,77.13,43859.0,69.4281,69.4281,69.3471,69.3651,43859.0
2022-11-16 11:15:00,77.13,77.26,77.12,77.25,94564.0,69.3651,69.482,69.3561,69.473,94564.0
2022-11-16 11:20:00,77.25,77.26,77.12,77.18,128142.0,69.473,69.482,69.3561,69.4101,128142.0
2022-11-16 11:25:00,77.19,77.28,77.19,77.2,87059.0,69.4191,69.5,69.4191,69.4281,87059.0
2022-11-16 11:30:00,77.2,77.21,76.97,76.97,103844.0,69.4281,69.4371,69.2212,69.2212,103844.0
2022-11-16 11:35:00,76.98,77.05,76.91,77.0,55413.0,69.2302,69.2932,69.1673,69.2482,55413.0
2022-11-16 11:40:00,77.01,77.1,76.98,77.06,66296.0,69.2572,69.3381,69.2302,69.3022,66296.0
2022-11-16 11:45:00,77.08,77.09,77.01,77.03,34756.0,69.3201,69.3291,69.2572,69.2752,34756.0
2022-11-16 11:50:00,77.02,77.17,77.01,77.15,30752.0,69.2662,69.4011,69.2572,69.3831,30752.0
2022-11-16 11:55:00,77.15,77.2,77.08,77.2,34867.0,69.3831,69.4281,69.3201,69.4281,34867.0
2022-11-16 12:00:00,77.2,77.21,76.96,76.99,63988.0,69.4281,69.4371,69.2122,69.2392,63988.0
2022-11-16 12:05:00,77.01,77.03,76.91,76.95,35931.0,69.2572,69.2752,69.1673,69.2032,35931.0
2022-11-16 12:10:00,76.95,76.98,76.9,76.92,22355.0,69.2032,69.2302,69.1583,69.1762,22355.0
2022-11-16 12:15:00,76.91,76.93,76.85,76.87,29021.0,69.1673,69.1852,69.1133,69.1313,29021.0
2022-11-16 12:20:00,76.87,76.9,76.77,76.84,96142.0,69.1313,69.1583,69.0413,69.1043,96142.0
2022-11-16 12:25:00,76.84,76.91,76.77,76.78,88202.0,69.1043,69.1673,69.0413,69.0503,88202.0
2022-11-16 12:30:00,76.78,76.8,76.71,76.72,35959.0,69.0503,69.0683,68.9874,68.9964,35959.0
2022-11-16 12:35:00,76.72,76.73,76.62,76.66,68347.0,68.9964,69.0054,68.9064,68.9424,68347.0
2022-11-16 12:40:00,76.67,76.68,76.62,76.64,66541.0,68.9514,68.9604,68.9064,68.9244,66541.0
2022-11-16 12:45:00,76.64,76.68,76.6,76.61,70017.0,68.9244,68.9604,68.8885,68.8975,70017.0
2022-11-16 12:50:00,76.62,76.74,76.57,76.59,79829.0,68.9064,69.0144,68.8615,68.8795,79829.0
2022-11-16 12:55:00,76.59,76.61,76.55,76.6,34849.0,68.8795,68.8975,68.8435,68.8885,34849.0
2022-11-16 13:00:00,76.59,76.6,76.47,76.49,43523.0,68.8795,68.8885,68.7715,68.7895,43523.0
2022-11-16 13:05:00,76.49,76.51,76.41,76.44,152843.0,68.7895,68.8075,68.7176,68.7446,152843.0
2022-11-16 13:10:00,76.44,76.44,76.31,76.32,67795.0,68.7446,68.7446,68.6277,68.6367,67795.0
2022-11-16 13:15:00,76.31,76.32,76.19,76.2,71359.0,68.6277,68.6367,68.5197,68.5287,71359.0
2022-11-16 13:20:00,76.2,76.25,76.15,76.23,38567.0,68.5287,68.5737,68.4838,68.5557,38567.0
2022-11-16 13:25:00,76.23,76.25,76.15,76.16,42729.0,68.5557,68.5737,68.4838,68.4928,42729.0
2022-11-16 13:30:00,76.16,76.19,76.05,76.06,72023.0,68.4928,68.5197,68.3938,68.4028,72023.0
2022-11-16 13:35:00,76.06,76.19,76.05,76.18,49316.0,68.4028,68.5197,68.3938,68.5107,49316.0
2022-11-16 13:40:00,76.18,76.25,76.18,76.19,40745.0,68.5107,68.5737,68.5107,68.5197,40745.0
2022-11-16 13:45:00,76.19,76.23,76.16,76.19,60694.0,68.5197,68.5557,68.4928,68.5197,60694.0
2022-11-16 13:50:00,76.19,76.31,76.16,76.16,80111.0,68.5197,68.6277,68.4928,68.4928,80111.0
2022-11-16 13:55:00,76.17,76.29,76.16,76.25,53329.0,68.5018,68.6097,68.4928,68.5737,53329.0
2022-11-16 14:00:00,76.25,76.27,76.18,76.19,63472.0,68.5737,68.5917,68.5107,68.5197,63472.0
2022-11-16 14:05:00,76.19,76.24,76.16,76.19,62799.0,68.5197,68.5647,68.4928,68.5197,62799.0
2022-11-16 14:10:00,76.19,76.19,76.11,76.13,63596.0,68.5197,68.5197,68.4478,68.4658,63596.0
2022-11-16 14:15:00,76.13,76.13,76.07,76.08,45746.0,68.4658,68.4658,68.4118,68.4208,45746.0
2022-11-16 14:20:00,76.07,76.08,76.01,76.03,63754.0,68.4118,68.4208,68.3579,68.3758,63754.0
2022-11-16 14:25:00,76.03,76.15,76.02,76.11,46118.0,68.3758,68.4838,68.3669,68.4478,46118.0
2022-11-16 14:30:00,76.11,76.17,76.04,76.14,42037.0,68.4478,68.5018,68.3848,68.4748,42037.0
2022-11-16 14:35:00,76.14,76.23,76.12,76.15,56759.0,68.4748,68.5557,68.4568,68.4838,56759.0
2022-11-16 14:40:00,76.15,76.2,76.13,76.16,50126.0,68.4838,68.5287,68.4658,68.4928,50126.0
2022-11-16 14:45:00,76.17,76.26,76.17,76.23,45876.0,68.5018,68.5827,68.5018,68.5557,45876.0
2022-11-16 14:50:00,76.23,76.31,76.22,76.29,50210.0,68.5557,68.6277,68.5467,68.6097,50210.0
2022-11-16 14:55:00,76.28,76.37,76.28,76.37,56874.0,68.6007,68.6816,68.6007,68.6816,56874.0
2022-11-16 15:00:00,76.37,76.4,76.32,76.36,60121.0,68.6816,68.7086,68.6367,68.6726,60121.0
2022-11-16 15:05:00,76.37,76.38,76.23,76.24,62554.0,68.6816,68.6906,68.5557,68.5647,62554.0
2022-11-16 15:10:00,76.25,76.28,76.21,76.28,72707.0,68.5737,68.6007,68.5377,68.6007,72707.0
2022-11-16 15:15:00,76.28,76.32,76.27,76.3,76713.0,68.6007,68.6367,68.5917,68.6187,76713.0
2022-11-16 15:20:00,76.3,76.45,76.29,76.42,84357.0,68.6187,68.7536,68.6097,68.7266,84357.0
2022-11-16 15:25:00,76.41,76.41,76.34,76.37,90813.0,68.7176,68.7176,68.6546,68.6816,90813.0
2022-11-16 15:30:00,76.37,76.44,76.31,76.34,125191.0,68.6816,68.7446,68.6277,68.6546,125191.0
2022-11-16 15:35:00,76.34,76.38,76.27,76.27,122066.0,68.6546,68.6906,68.5917,68.5917,122066.0
2022-11-16 15:40:00,76.27,76.32,76.2,76.28,142215.0,68.5917,68.6367,68.5287,68.6007,142215.0
2022-11-16 15:45:00,76.27,76.27,76.13,76.17,131882.0,68.5917,68.5917,68.4658,68.5018,131882.0
2022-11-16 15:50:00,76.17,76.37,76.15,76.19,211808.0,68.5018,68.6816,68.4838,68.5197,211808.0
2022-11-16 15:55:00,76.19,76.3,76.1,76.18,552749.0,68.5197,68.6187,68.4388,68.5107,552749.0
2022-11-17 09:30:00,75.64,76.94,75.64,76.67,147372.0,68.0251,69.1942,68.0251,68.9514,147372.0
2022-11-17 09:35:00,76.66,76.8,76.6,76.72,73523.0,68.9424,69.0683,68.8885,68.9964,73523.0
2022-11-17 09:40:00,76.71,76.8,76.47,76.72,77731.0,68.9874,69.0683,68.7715,68.9964,77731.0
2022-11-17 09:45:00,76.73,76.82,76.66,76.75,112928.0,69.0054,69.0863,68.9424,69.0234,112928.0
2022-11-17 09:50:00,76.74,76.78,76.63,76.78,59896.0,69.0144,69.0503,68.9154,69.0503,59896.0
2022-11-17 09:55:00,76.77,76.82,76.66,76.75,61859.0,69.0413,69.0863,68.9424,69.0234,61859.0
2022-11-17 10:00:00,76.74,77.0,76.71,76.92,97778.0,69.0144,69.2482,68.9874,69.1762,97778.0
2022-11-17 10:05:00,76.93,77.05,76.84,76.97,88997.0,69.1852,69.2932,69.1043,69.2212,88997.0
2022-11-17 10:10:00,76.96,77.3,76.92,77.3,136003.0,69.2122,69.518,69.1762,69.518,136003.0
2022-11-17 10:15:00,77.3,77.38,77.16,77.27,110197.0,69.518,69.5899,69.3921,69.491,110197.0
2022-11-17 10:20:00,77.28,77.43,77.24,77.42,75237.0,69.5,69.6349,69.464,69.6259,75237.0
2022-11-17 10:25:00,77.42,77.46,77.37,77.42,55818.0,69.6259,69.6619,69.5809,69.6259,55818.0
2022-11-17 10:30:00,77.41,77.57,77.28,77.51,109340.0,69.6169,69.7608,69.5,69.7069,109340.0
2022-11-17 10:35:00,77.51,77.52,77.4,77.41,52801.0,69.7069,69.7158,69.6079,69.6169,52801.0
2022-11-17 10:40:00,77.42,77.42,77.28,77.29,63033.0,69.6259,69.6259,69.5,69.509,63033.0
2022-11-17 10:45:00,77.27,77.38,77.23,77.29,59342.0,69.491,69.5899,69.455,69.509,59342.0
2022-11-17 10:50:00,77.29,77.38,77.25,77.37,46931.0,69.509,69.5899,69.473,69.5809,46931.0
2022-11-17 10:55:00,77.36,77.47,77.33,77.37,53453.0,69.572,69.6709,69.545,69.5809,53453.0
2022-11-17 11:00:00,77.36,77.41,77.32,77.32,54030.0,69.572,69.6169,69.536,69.536,54030.0
2022-11-17 11:05:00,77.33,77.33,77.17,77.25,43693.0,69.545,69.545,69.4011,69.473,43693.0
2022-11-17 11:10:00,77.25,77.29,77.13,77.15,37470.0,69.473,69.509,69.3651,69.3831,37470.0
2022-11-17 11:15:00,77.13,77.13,76.87,76.88,84243.0,69.3651,69.3651,69.1313,69.1403,84243.0
2022-11-17 11:20:00,76.89,76.99,76.86,76.95,58848.0,69.1493,69.2392,69.1223,69.2032,58848.0
2022-11-17 11:25:00,76.94,77.01,76.85,76.87,62469.0,69.1942,69.2572,69.1133,69.1313,62469.0
2022-11-17 11:30:00,76.88,76.88,76.79,76.85,74445.0,69.1403,69.1403,69.0593,69.1133,74445.0
2022-11-17 11:35:00,76.85,76.93,76.77,76.78,75540.0,69.1133,69.1852,69.0413,69.0503,75540.0
2022-11-17 11:40:00,76.78,76.79,76.71,76.73,57160.0,69.0503,69.0593,68.9874,69.0054,57160.0
2022-11-17 11:45:00,76.73,76.96,76.72,76.94,62897.0,69.0054,69.2122,68.9964,69.1942,62897.0
2022-11-17 11:50:00,76.94,76.99,76.88,76.97,62726.0,69.1942,69.2392,69.1403,69.2212,62726.0
2022-11-17 11:55:00,76.97,77.2,76.96,77.17,71803.0,69.2212,69.4281,69.2122,69.4011,71803.0
2022-11-17 12:00:00,77.17,77.35,77.17,77.3,53000.0,69.4011,69.563,69.4011,69.518,53000.0
2022-11-17 12:05:00,77.3,77.35,77.26,77.33,44285.0,69.518,69.563,69.482,69.545,44285.0
2022-11-17 12:10:00,77.32,77.38,77.3,77.38,31536.0,69.536,69.5899,69.518,69.5899,31536.0
2022-11-17 12:15:00,77.38,77.39,77.26,77.36,57347.0,69.5899,69.5989,69.482,69.572,57347.0
2022-11-17 12:20:00,77.35,77.36,77.24,77.31,32965.0,69.563,69.572,69.464,69.527,32965.0
2022-11-17 12:25:00,77.31,77.33,77.22,77.23,44267.0,69.527,69.545,69.446,69.455,44267.0
2022-11-17 12:30:00,77.24,77.28,77.19,77.25,54562.0,69.464,69.5,69.4191,69.473,54562.0
2022-11-17 12:35:00,77.26,77.37,77.25,77.34,46951.0,69.482,69.5809,69.473,69.554,46951.0
2022-11-17 12:40:00,77.35,77.36,77.28,77.31,42386.0,69.563,69.572,69.5,69.527,42386.0
2022-11-17 12:45:00,77.31,77.34,77.18,77.23,40150.0,69.527,69.554,69.4101,69.455,40150.0
2022-11-17 12:50:00,77.22,77.28,77.19,77.26,52174.0,69.446,69.5,69.4191,69.482,52174.0
2022-11-17 12:55:00,77.25,77.25,77.06,77.06,33725.0,69.473,69.473,69.3022,69.3022,33725.0
2022-11-17 13:00:00,77.05,77.15,77.04,77.12,26961.0,69.2932,69.3831,69.2842,69.3561,26961.0
2022-11-17 13:05:00,77.12,77.13,77.02,77.11,24776.0,69.3561,69.3651,69.2662,69.3471,24776.0
2022-11-17 13:10:00,77.1,77.16,77.08,77.15,37661.0,69.3381,69.3921,69.3201,69.3831,37661.0
2022-11-17 13:15:00,77.17,77.23,77.16,77.2,32164.0,69.4011,69.455,69.3921,69.4281,32164.0
2022-11-17 13:20:00,77.2,77.21,77.07,77.08,47176.0,69.4281,69.4371,69.3111,69.3201,47176.0
2022-11-17 13:25:00,77.09,77.13,77.05,77.09,23627.0,69.3291,69.3651,69.2932,69.3291,23627.0
2022-11-17 13:30:00,77.09,77.12,77.01,77.12,36574.0,69.3291,69.3561,69.2572,69.3561,36574.0
2022-11-17 13:35:00,77.11,77.15,77.08,77.15,34475.0,69.3471,69.3831,69.3201,69.3831,34475.0
2022-11-17 13:40:00,77.15,77.16,77.09,77.11,27239.0,69.3831,69.3921,69.3291,69.3471,27239.0
2022-11-17 13:45:00,77.11,77.13,77.08,77.1,28228.0,69.3471,69.3651,69.3201,69.3381,28228.0
2022-11-17 13:50:00,77.09,77.1,77.02,77.04,35860.0,69.3291,69.3381,69.2662,69.2842,35860.0
2022-11-17 13:55:00,77.05,77.12,77.04,77.07,31357.0,69.2932,69.3561,69.2842,69.3111,31357.0
2022-11-17 14:00:00,77.06,77.22,77.05,77.22,37730.0,69.3022,69.446,69.2932,69.446,37730.0
2022-11-17 14:05:00,77.22,77.22,77.1,77.11,40525.0,69.446,69.446,69.3381,69.3471,40525.0
2022-11-17 14:10:00,77.12,77.15,77.07,77.15,31888.0,69.3561,69.3831,69.3111,69.3831,31888.0
2022-11-17 14:15:00,77.15,77.17,77.1,77.15,38805.0,69.3831,69.4011,69.3381,69.3831,38805.0
2022-11-17 14:20:00,77.15,77.21,77.11,77.21,48569.0,69.3831,69.4371,69.3471,69.4371,48569.0
2022-11-17 14:25:00,77.2,77.23,77.15,77.2,31482.0,69.4281,69.455,69.3831,69.4281,31482.0
2022-11-17 14:30:00,77.2,77.26,77.17,77.25,27139.0,69.4281,69.482,69.4011,69.473,27139.0
2022-11-17 14:35:00,77.25,77.29,77.2,77.29,33551.0,69.473,69.509,69.4281,69.509,33551.0
2022-11-17 14:40:00,77.3,77.32,77.23,77.26,35304.0,69.518,69.536,69.455,69.482,35304.0
2022-11-17 14:45:00,77.25,77.29,77.17,77.22,47602.0,69.473,69.509,69.4011,69.446,47602.0
2022-11-17 14:50:00,77.22,77.28,77.12,77.27,52530.0,69.446,69.5,69.3561,69.491,52530.0
2022-11-17 14:55:00,77.27,77.4,77.26,77.36,41910.0,69.491,69.6079,69.482,69.572,41910.0
2022-11-17 15:00:00,77.37,77.4,77.32,77.37,48381.0,69.5809,69.6079,69.536,69.5809,48381.0
2022-11-17 15:05:00,77.38,77.4,77.18,77.28,209350.0,69.5899,69.6079,69.4101,69.5,209350.0
2022-11-17 15:10:00,77.29,77.36,77.24,77.25,50732.0,69.509,69.572,69.464,69.473,50732.0
2022-11-17 15:15:00,77.25,77.25,77.09,77.14,59847.0,69.473,69.473,69.3291,69.3741,59847.0
2022-11-17 15:20:00,77.13,77.2,77.12,77.19,65311.0,69.3651,69.4281,69.3561,69.4191,65311.0
2022-11-17 15:25:00,77.18,77.28,77.18,77.27,33900.0,69.4101,69.5,69.4101,69.491,33900.0
2022-11-17 15:30:00,77.26,77.32,77.23,77.29,57287.0,69.482,69.536,69.455,69.509,57287.0
2022-11-17 15:35:00,77.29,77.4,77.18,77.21,128916.0,69.509,69.6079,69.4101,69.4371,128916.0
2022-11-17 15:40:00,77.22,77.23,77.08,77.08,91045.0,69.446,69.455,69.3201,69.3201,91045.0
2022-11-17 15:45:00,77.08,77.15,77.05,77.14,143010.0,69.3201,69.3831,69.2932,69.3741,143010.0
2022-11-17 15:50:00,77.15,77.18,76.98,77.04,180393.0,69.3831,69.4101,69.2302,69.2842,180393.0
2022-11-17 15:55:00,77.04,77.23,76.97,77.21,452354.0,69.2842,69.455,69.2212,69.4371,452354.0
2022-11-18 09:30:00,77.53,78.14,77.53,78.01,382691.0,69.7248,70.2734,69.7248,70.1565,382691.0
2022-11-18 09:35:00,78.01,78.01,77.71,77.71,65078.0,70.1565,70.1565,69.8867,69.8867,65078.0
2022-11-18 09:40:00,77.73,77.88,77.61,77.7,88124.0,69.9047,70.0396,69.7968,69.8777,88124.0
2022-11-18 09:45:00,77.71,77.8,77.58,77.59,98341.0,69.8867,69.9677,69.7698,69.7788,98341.0
2022-11-18 09:50:00,77.58,77.72,77.56,77.62,54700.0,69.7698,69.8957,69.7518,69.8058,54700.0
2022-11-18 09:55:00,77.63,77.72,77.43,77.51,66456.0,69.8148,69.8957,69.6349,69.7069,66456.0
2022-11-18 10:00:00,77.49,77.83,77.49,77.79,59430.0,69.6889,69.9946,69.6889,69.9587,59430.0
2022-11-18 10:05:00,77.79,77.8,77.65,77.75,49302.0,69.9587,69.9677,69.8328,69.9227,49302.0
2022-11-18 10:10:00,77.73,77.86,77.67,77.69,100637.0,69.9047,70.0216,69.8507,69.8687,100637.0
2022-11-18 10:15:00,77.68,77.71,77.59,77.69,62370.0,69.8597,69.8867,69.7788,69.8687,62370.0
2022-11-18 10:20:00,77.69,77.72,77.56,77.58,48948.0,69.8687,69.8957,69.7518,69.7698,48948.0
2022-11-18 10:25:00,77.57,77.58,77.43,77.49,52217.0,69.7608,69.7698,69.6349,69.6889,52217.0
2022-11-18 10:30:00,77.5,77.51,77.25,77.28,46854.0,69.6979,69.7069,69.473,69.5,46854.0
2022-11-18 10:35:00,77.27,77.35,77.16,77.28,70279.0,69.491,69.563,69.3921,69.5,70279.0
2022-11-18 10:40:00,77.28,77.42,77.26,77.41,69902.0,69.5,69.6259,69.482,69.6169,69902.0
2022-11-18 10:45:00,77.41,77.45,77.29,77.45,43013.0,69.6169,69.6529,69.509,69.6529,43013.0
2022-11-18 10:50:00,77.45,77.47,77.3,77.3,39127.0,69.6529,69.6709,69.518,69.518,39127.0
2022-11-18 10:55:00,77.3,77.32,77.14,77.15,66644.0,69.518,69.536,69.3741,69.3831,66644.0
2022-11-18 11:00:00,77.15,77.29,77.05,77.27,75216.0,69.3831,69.509,69.2932,69.491,75216.0
2022-11-18 11:05:00,77.27,77.37,77.25,77.37,35887.0,69.491,69.5809,69.473,69.5809,35887.0
2022-11-18 11:10:00,77.38,77.4,77.35,77.38,41460.0,69.5899,69.6079,69.563,69.5899,41460.0
2022-11-18 11:15:00,77.39,77.52,77.37,77.48,46630.0,69.5989,69.7158,69.5809,69.6799,46630.0
2022-11-18 11:20:00,77.5,77.59,77.45,77.54,47509.0,69.6979,69.7788,69.6529,69.7338,47509.0
2022-11-18 11:25:00,77.54,77.57,77.42,77.45,54446.0,69.7338,69.7608,69.6259,69.6529,54446.0
2022-11-18 11:30:00,77.45,77.57,77.45,77.49,65013.0,69.6529,69.7608,69.6529,69.6889,65013.0
2022-11-18 11:35:00,77.49,77.52,77.41,77.47,51064.0,69.6889,69.7158,69.6169,69.6709,51064.0
2022-11-18 11:40:00,77.46,77.47,77.27,77.41,76116.0,69.6619,69.6709,69.491,69.6169,76116.0
2022-11-18 11:45:00,77.41,77.43,77.34,77.36,61446.0,69.6169,69.6349,69.554,69.572,61446.0
2022-11-18 11:50:00,77.36,77.39,77.31,77.34,54568.0,69.572,69.5989,69.527,69.554,54568.0
2022-11-18 11:55:00,77.33,77.35,77.3,77.35,42882.0,69.545,69.563,69.518,69.563,42882.0
2022-11-18 12:00:00,77.36,77.36,77.26,77.34,68296.0,69.572,69.572,69.482,69.554,68296.0
2022-11-18 12:05:00,77.34,77.35,77.26,77.27,49239.0,69.554,69.563,69.482,69.491,49239.0
2022-11-18 12:10:00,77.27,77.33,77.25,77.26,31714.0,69.491,69.545,69.473,69.482,31714.0
2022-11-18 12:15:00,77.26,77.27,77.15,77.16,60336.0,69.482,69.491,69.3831,69.3921,60336.0
2022-11-18 12:20:00,77.15,77.19,77.13,77.15,59805.0,69.3831,69.4191,69.3651,69.3831,59805.0
2022-11-18 12:25:00,77.15,77.26,77.13,77.25,35038.0,69.3831,69.482,69.3651,69.473,35038.0
2022-11-18 12:30:00,77.26,77.27,77.13,77.18,46061.0,69.482,69.491,69.3651,69.4101,46061.0
2022-11-18 12:35:00,77.18,77.27,77.18,77.25,39203.0,69.4101,69.491,69.4101,69.473,39203.0
2022-11-18 12:40:00,77.25,77.27,77.18,77.19,34009.0,69.473,69.491,69.4101,69.4191,34009.0
2022-11-18 12:45:00,77.19,77.21,77.12,77.12,30079.0,69.4191,69.4371,69.3561,69.3561,30079.0
2022-11-18 12:50:00,77.12,77.18,77.08,77.17,76246.0,69.3561,69.4101,69.3201,69.4011,76246.0
2022-11-18 12:55:00,77.17,77.24,77.15,77.2,37969.0,69.4011,69.464,69.3831,69.4281,37969.0
2022-11-18 13:00:00,77.2,77.2,77.11,77.18,41361.0,69.4281,69.4281,69.3471,69.4101,41361.0
2022-11-18 13:05:00,77.18,77.24,77.15,77.22,38705.0,69.4101,69.464,69.3831,69.446,38705.0
2022-11-18 13:10:00,77.22,77.26,77.18,77.25,23394.0,69.446,69.482,69.4101,69.473,23394.0
2022-11-18 13:15:00,77.26,77.26,77.16,77.17,26649.0,69.482,69.482,69.3921,69.4011,26649.0
2022-11-18 13:20:00,77.17,77.21,77.12,77.21,32651.0,69.4011,69.4371,69.3561,69.4371,32651.0
2022-11-18 13:25:00,77.2,77.23,77.16,77.22,27141.0,69.4281,69.455,69.3921,69.446,27141.0
2022-11-18 13:30:00,77.23,77.26,77.21,77.26,26554.0,69.455,69.482,69.4371,69.482,26554.0
2022-11-18 13:35:00,77.26,77.27,77.16,77.17,28743.0,69.482,69.491,69.3921,69.4011,28743.0
2022-11-18 13:40:00,77.17,77.17,77.05,77.07,44518.0,69.4011,69.4011,69.2932,69.3111,44518.0
2022-11-18 13:45:00,77.07,77.11,77.03,77.1,37301.0,69.3111,69.3471,69.2752,69.3381,37301.0
2022-11-18 13:50:00,77.09,77.09,76.98,77.03,31020.0,69.3291,69.3291,69.2302,69.2752,31020.0
2022-11-18 13:55:00,77.04,77.11,77.04,77.11,32182.0,69.2842,69.3471,69.2842,69.3471,32182.0
2022-11-18 14:00:00,77.11,77.21,77.1,77.17,44094.0,69.3471,69.4371,69.3381,69.4011,44094.0
2022-11-18 14:05:00,77.17,77.2,77.15,77.2,30624.0,69.4011,69.4281,69.3831,69.4281,30624.0
2022-11-18 14:10:00,77.19,77.23,77.11,77.13,40398.0,69.4191,69.455,69.3471,69.3651,40398.0
2022-11-18 14:15:00,77.14,77.2,77.12,77.12,32830.0,69.3741,69.4281,69.3561,69.3561,32830.0
2022-11-18 14:20:00,77.14,77.2,77.14,77.19,40425.0,69.3741,69.4281,69.3741,69.4191,40425.0
2022-11-18 14:25:00,77.19,77.3,77.18,77.3,46783.0,69.4191,69.518,69.4101,69.518,46783.0
2022-11-18 14:30:00,77.29,77.37,77.28,77.35,47631.0,69.509,69.5809,69.5,69.563,47631.0
2022-11-18 14:35:00,77.35,77.36,77.24,77.3,76001.0,69.563,69.572,69.464,69.518,76001.0
2022-11-18 14:40:00,77.29,77.38,77.29,77.37,58886.0,69.509,69.5899,69.509,69.5809,58886.0
2022-11-18 14:45:00,77.37,77.38,77.33,77.37,48018.0,69.5809,69.5899,69.545,69.5809,48018.0
2022-11-18 14:50:00,77.37,77.43,77.37,77.42,40765.0,69.5809,69.6349,69.5809,69.6259,40765.0
2022-11-18 14:55:00,77.42,77.45,77.41,77.44,46343.0,69.6259,69.6529,69.6169,69.6439,46343.0
2022-11-18 15:00:00,77.45,77.51,77.43,77.46,57187.0,69.6529,69.7069,69.6349,69.6619,57187.0
2022-11-18 15:05:00,77.45,77.52,77.44,77.51,62783.0,69.6529,69.7158,69.6439,69.7069,62783.0
2022-11-18 15:10:00,77.51,77.58,77.49,77.55,94883.0,69.7069,69.7698,69.6889,69.7428,94883.0
2022-11-18 15:15:00,77.55,77.55,77.44,77.46,58110.0,69.7428,69.7428,69.6439,69.6619,58110.0
2022-11-18 15:20:00,77.46,77.54,77.43,77.54,98717.0,69.6619,69.7338,69.6349,69.7338,98717.0
2022-11-18 15:25:00,77.54,77.58,77.52,77.58,76364.0,69.7338,69.7698,69.7158,69.7698,76364.0
2022-11-18 15:30:00,77.58,77.59,77.49,77.5,91586.0,69.7698,69.7788,69.6889,69.6979,91586.0
2022-11-18 15:35:00,77.51,77.54,77.44,77.53,82469.0,69.7069,69.7338,69.6439,69.7248,82469.0
2022-11-18 15:40:00,77.53,77.56,77.47,77.51,96989.0,69.7248,69.7518,69.6709,69.7069,96989.0
2022-11-18 15:45:00,77.51,77.54,77.46,77.51,180990.0,69.7069,69.7338,69.6619,69.7069,180990.0
2022-11-18 15:50:00,77.51,77.54,77.31,77.32,237013.0,69.7069,69.7338,69.527,69.536,237013.0
2022-11-18 15:55:00,77.33,77.47,77.29,77.47,521468.0,69.545,69.6709,69.509,69.6709,521468.0
2022-11-21 09:30:00,77.65,78.14,77.62,77.73,161750.0,69.8328,70.2734,69.8058,69.9047,161750.0
2022-11-21 09:35:00,77.73,77.87,77.64,77.65,52353.0,69.9047,70.0306,69.8238,69.8328,52353.0
2022-11-21 09:40:00,77.67,78.02,77.67,78.02,63164.0,69.8507,70.1655,69.8507,70.1655,63164.0
2022-11-21 09:45:00,78.04,78.21,78.03,78.19,78066.0,70.1835,70.3364,70.1745,70.3184,78066.0
2022-11-21 09:50:00,78.18,78.2,77.96,78.02,57573.0,70.3094,70.3274,70.1115,70.1655,57573.0
2022-11-21 09:55:00,78.02,78.15,77.98,78.08,76127.0,70.1655,70.2824,70.1295,70.2195,76127.0
2022-11-21 10:00:00,78.1,78.33,78.09,78.3,51273.0,70.2375,70.4443,70.2285,70.4173,51273.0
2022-11-21 10:05:00,78.31,78.33,78.17,78.22,63118.0,70.4263,70.4443,70.3004,70.3454,63118.0
2022-11-21 10:10:00,78.22,78.27,78.11,78.23,51134.0,70.3454,70.3903,70.2464,70.3544,51134.0
2022-11-21 10:15:00,78.23,78.25,78.15,78.19,67492.0,70.3544,70.3724,70.2824,70.3184,67492.0
2022-11-21 10:20:00,78.19,78.19,78.1,78.14,55122.0,70.3184,70.3184,70.2375,70.2734,55122.0
2022-11-21 10:25:00,78.14,78.16,78.07,78.15,48140.0,70.2734,70.2914,70.2105,70.2824,48140.0
2022-11-21 10:30:00,78.16,78.25,78.13,78.15,98113.0,70.2914,70.3724,70.2644,70.2824,98113.0
2022-11-21 10:35:00,78.15,78.24,78.08,78.2,121667.0,70.2824,70.3634,70.2195,70.3274,121667.0
2022-11-21 10:40:00,78.2,78.41,78.19,78.38,78754.0,70.3274,70.5162,70.3184,70.4893,78754.0
2022-11-21 10:45:00,78.39,78.41,78.31,78.38,48576.0,70.4983,70.5162,70.4263,70.4893,48576.0
2022-11-21 10:50:00,78.37,78.37,78.26,78.32,51692.0,70.4803,70.4803,70.3813,70.4353,51692.0
2022-11-21 10:55:00,78.31,78.37,78.29,78.37,57531.0,70.4263,70.4803,70.4083,70.4803,57531.0
2022-11-21 11:00:00,78.36,78.43,78.23,78.38,77869.0,70.4713,70.5342,70.3544,70.4893,77869.0
2022-11-21 11:05:00,78.38,78.39,78.26,78.33,57357.0,70.4893,70.4983,70.3813,70.4443,57357.0
2022-11-21 11:10:00,78.32,78.32,78.2,78.26,63258.0,70.4353,70.4353,70.3274,70.3813,63258.0
2022-11-21 11:15:00,78.25,78.32,78.23,78.24,55082.0,70.3724,70.4353,70.3544,70.3634,55082.0
2022-11-21 11:20:00,78.23,78.28,78.19,78.27,38706.0,70.3544,70.3993,70.3184,70.3903,38706.0
2022-11-21 11:25:00,78.26,78.31,78.23,78.28,58873.0,70.3813,70.4263,70.3544,70.3993,58873.0
2022-11-21 11:30:00,78.29,78.29,78.23,78.26,58435.0,70.4083,70.4083,70.3544,70.3813,58435.0
2022-11-21 11:35:00,78.27,78.34,78.25,78.34,49157.0,70.3903,70.4533,70.3724,70.4533,49157.0
2022-11-21 11:40:00,78.34,78.41,78.28,78.41,40567.0,70.4533,70.5162,70.3993,70.5162,40567.0
2022-11-21 11:45:00,78.41,78.48,78.34,78.37,69155.0,70.5162,70.5792,70.4533,70.4803,69155.0
2022-11-21 11:50:00,78.36,78.41,78.33,78.41,24620.0,70.4713,70.5162,70.4443,70.5162,24620.0
2022-11-21 11:55:00,78.39,78.4,78.22,78.3,66614.0,70.4983,70.5073,70.3454,70.4173,66614.0
2022-11-21 12:00:00,78.31,78.34,78.25,78.3,71086.0,70.4263,70.4533,70.3724,70.4173,71086.0
2022-11-21 12:05:00,78.29,78.44,78.29,78.42,53133.0,70.4083,70.5432,70.4083,70.5252,53133.0
2022-11-21 12:10:00,78.41,78.44,78.35,78.36,36135.0,70.5162,70.5432,70.4623,70.4713,36135.0
2022-11-21 12:15:00,78.37,78.46,78.35,78.43,47954.0,70.4803,70.5612,70.4623,70.5342,47954.0
2022-11-21 12:20:00,78.43,78.52,78.41,78.48,39586.0,70.5342,70.6152,70.5162,70.5792,39586.0
2022-11-21 12:25:00,78.48,78.55,78.48,78.53,34409.0,70.5792,70.6422,70.5792,70.6242,34409.0
2022-11-21 12:30:00,78.52,78.57,78.5,78.55,42647.0,70.6152,70.6601,70.5972,70.6422,42647.0
2022-11-21 12:35:00,78.56,78.57,78.5,78.51,60144.0,70.6511,70.6601,70.5972,70.6062,60144.0
2022-11-21 12:40:00,78.51,78.57,78.49,78.56,35449.0,70.6062,70.6601,70.5882,70.6511,35449.0
2022-11-21 12:45:00,78.57,78.59,78.54,78.58,41079.0,70.6601,70.6781,70.6332,70.6691,41079.0
2022-11-21 12:50:00,78.58,78.65,78.57,78.61,38166.0,70.6691,70.7321,70.6601,70.6961,38166.0
2022-11-21 12:55:00,78.61,78.65,78.59,78.6,50664.0,70.6961,70.7321,70.6781,70.6871,50664.0
2022-11-21 13:00:00,78.59,78.76,78.59,78.76,68443.0,70.6781,70.831,70.6781,70.831,68443.0
2022-11-21 13:05:00,78.75,78.76,78.64,78.67,47248.0,70.822,70.831,70.7231,70.7501,47248.0
2022-11-21 13:10:00,78.67,78.76,78.66,78.67,30413.0,70.7501,70.831,70.7411,70.7501,30413.0
2022-11-21 13:15:00,78.68,78.74,78.66,78.71,41586.0,70.7591,70.813,70.7411,70.786,41586.0
2022-11-21 13:20:00,78.7,78.72,78.64,78.66,48101.0,70.777,70.795,70.7231,70.7411,48101.0
2022-11-21 13:25:00,78.66,78.66,78.56,78.59,55331.0,70.7411,70.7411,70.6511,70.6781,55331.0
2022-11-21 13:30:00,78.6,78.64,78.59,78.64,31591.0,70.6871,70.7231,70.6781,70.7231,31591.0
2022-11-21 13:35:00,78.64,78.74,78.62,78.74,68626.0,70.7231,70.813,70.7051,70.813,68626.0
2022-11-21 13:40:00,78.75,78.78,78.69,78.72,38111.0,70.822,70.849,70.7681,70.795,38111.0
2022-11-21 13:45:00,78.72,78.8,78.71,78.79,40307.0,70.795,70.867,70.786,70.858,40307.0
2022-11-21 13:50:00,78.78,78.82,78.73,78.73,26064.0,70.849,70.885,70.804,70.804,26064.0
2022-11-21 13:55:00,78.73,78.75,78.69,78.71,28406.0,70.804,70.822,70.7681,70.786,28406.0
2022-11-21 14:00:00,78.71,78.78,78.68,78.78,45575.0,70.786,70.849,70.7591,70.849,45575.0
2022-11-21 14:05:00,78.78,78.81,78.75,78.8,45687.0,70.849,70.876,70.822,70.867,45687.0
2022-11-21 14:10:00,78.81,78.81,78.73,78.75,33358.0,70.876,70.876,70.804,70.822,33358.0
2022-11-21 14:15:00,78.75,78.77,78.73,78.76,40906.0,70.822,70.84,70.804,70.831,40906.0
2022-11-21 14:20:00,78.76,78.77,78.72,78.76,35977.0,70.831,70.84,70.795,70.831,35977.0
2022-11-21 14:25:00,78.76,78.76,78.67,78.71,33877.0,70.831,70.831,70.7501,70.786,33877.0
2022-11-21 14:30:00,78.71,78.76,78.66,78.69,43435.0,70.786,70.831,70.7411,70.7681,43435.0
2022-11-21 14:35:00,78.69,78.81,78.68,78.79,58156.0,70.7681,70.876,70.7591,70.858,58156.0
2022-11-21 14:40:00,78.78,78.78,78.7,78.78,81255.0,70.849,70.849,70.777,70.849,81255.0
2022-11-21 14:45:00,78.78,78.81,78.76,78.8,45124.0,70.849,70.876,70.831,70.867,45124.0
2022-11-21 14:50:00,78.81,78.9,78.8,78.89,40837.0,70.876,70.9569,70.867,70.9479,40837.0
2022-11-21 14:55:00,78.89,78.93,78.84,78.91,40216.0,70.9479,70.9839,70.903,70.9659,40216.0
2022-11-21 15:00:00,78.91,78.95,78.84,78.95,67341.0,70.9659,71.0019,70.903,71.0019,67341.0
2022-11-21 15:05:00,78.95,78.98,78.9,78.97,44488.0,71.0019,71.0289,70.9569,71.0199,44488.0
2022-11-21 15:10:00,78.97,78.99,78.94,78.97,42260.0,71.0199,71.0379,70.9929,71.0199,42260.0
2022-11-21 15:15:00,78.97,79.07,78.93,78.95,75827.0,71.0199,71.1098,70.9839,71.0019,75827.0
2022-11-21 15:20:00,78.95,78.99,78.84,78.84,60170.0,71.0019,71.0379,70.903,70.903,60170.0
2022-11-21 15:25:00,78.84,78.86,78.75,78.82,61561.0,70.903,70.9209,70.822,70.885,61561.0
2022-11-21 15:30:00,78.83,78.87,78.76,78.81,112552.0,70.894,70.9299,70.831,70.876,112552.0
2022-11-21 15:35:00,78.81,78.92,78.81,78.92,107691.0,70.876,70.9749,70.876,70.9749,107691.0
2022-11-21 15:40:00,78.92,78.93,78.83,78.86,80357.0,70.9749,70.9839,70.894,70.9209,80357.0
2022-11-21 15:45:00,78.86,78.87,78.8,78.83,185379.0,70.9209,70.9299,70.867,70.894,185379.0
2022-11-21 15:50:00,78.84,79.03,78.83,78.98,194067.0,70.903,71.0738,70.894,71.0289,194067.0
2022-11-21 15:55:00,78.98,79.05,78.94,78.96,354165.0,71.0289,71.0918,70.9929,71.0109,354165.0
2022-11-22 09:30:00,79.01,79.47,79.01,79.36,146608.0,71.0558,71.4695,71.0558,71.3706,146608.0
2022-11-22 09:35:00,79.38,79.48,79.13,79.17,60716.0,71.3886,71.4785,71.1638,71.1997,60716.0
2022-11-22 09:40:00,79.19,79.22,78.78,78.9,81496.0,71.2177,71.2447,70.849,70.9569,81496.0
2022-11-22 09:45:00,78.9,79.09,78.89,79.04,84913.0,70.9569,71.1278,70.9479,71.0828,84913.0
2022-11-22 09:50:00,79.04,79.1,78.92,79.09,44411.0,71.0828,71.1368,70.9749,71.1278,44411.0
2022-11-22 09:55:00,79.08,79.26,79.08,79.21,50779.0,71.1188,71.2807,71.1188,71.2357,50779.0
2022-11-22 10:00:00,79.2,79.35,79.1,79.29,67220.0,71.2267,71.3616,71.1368,71.3077,67220.0
2022-11-22 10:05:00,79.3,79.38,79.24,79.27,57408.0,71.3166,71.3886,71.2627,71.2897,57408.0
2022-11-22 10:10:00,79.26,79.27,79.14,79.19,97563.0,71.2807,71.2897,71.1728,71.2177,97563.0
2022-11-22 10:15:00,79.19,79.29,79.16,79.19,55274.0,71.2177,71.3077,71.1907,71.2177,55274.0
2022-11-22 10:20:00,79.18,79.42,79.17,79.38,90927.0,71.2087,71.4246,71.1997,71.3886,90927.0
2022-11-22 10:25:00,79.37,79.47,79.31,79.44,71137.0,71.3796,71.4695,71.3256,71.4426,71137.0
2022-11-22 10:30:00,79.44,79.45,79.28,79.36,61802.0,71.4426,71.4515,71.2987,71.3706,61802.0
2022-11-22 10:35:00,79.37,79.47,79.28,79.46,66163.0,71.3796,71.4695,71.2987,71.4605,66163.0
2022-11-22 10:40:00,79.46,79.56,79.36,79.45,60052.0,71.4605,71.5505,71.3706,71.4515,60052.0
2022-11-22 10:45:00,79.47,79.54,79.4,79.45,54558.0,71.4695,71.5325,71.4066,71.4515,54558.0
2022-11-22 10:50:00,79.45,79.54,79.41,79.42,50939.0,71.4515,71.5325,71.4156,71.4246,50939.0
2022-11-22 10:55:00,79.41,79.48,79.39,79.45,43686.0,71.4156,71.4785,71.3976,71.4515,43686.0
2022-11-22 11:00:00,79.45,79.47,79.35,79.43,89238.0,71.4515,71.4695,71.3616,71.4336,89238.0
2022-11-22 11:05:00,79.44,79.45,79.34,79.37,35724.0,71.4426,71.4515,71.3526,71.3796,35724.0
2022-11-22 11:10:00,79.37,79.37,79.32,79.34,26135.0,71.3796,71.3796,71.3346,71.3526,26135.0
2022-11-22 11:15:00,79.34,79.35,79.25,79.34,38670.0,71.3526,71.3616,71.2717,71.3526,38670.0
2022-11-22 11:20:00,79.33,79.35,79.27,79.3,32249.0,71.3436,71.3616,71.2897,71.3166,32249.0
2022-11-22 11:25:00,79.3,79.36,79.27,79.31,31274.0,71.3166,71.3706,71.2897,71.3256,31274.0
2022-11-22 11:30:00,79.31,79.33,79.24,79.3,35566.0,71.3256,71.3436,71.2627,71.3166,35566.0
2022-11-22 11:35:00,79.29,79.29,79.21,79.24,24462.0,71.3077,71.3077,71.2357,71.2627,24462.0
2022-11-22 11:40:00,79.24,79.28,79.21,79.27,30075.0,71.2627,71.2987,71.2357,71.2897,30075.0
2022-11-22 11:45:00,79.26,79.29,79.21,79.28,16508.0,71.2807,71.3077,71.2357,71.2987,16508.0
2022-11-22 11:50:00,79.28,79.31,79.25,79.27,35671.0,71.2987,71.3256,71.2717,71.2897,35671.0
2022-11-22 11:55:00,79.27,79.3,79.21,79.25,34089.0,71.2897,71.3166,71.2357,71.2717,34089.0
2022-11-22 12:00:00,79.25,79.27,79.16,79.21,43031.0,71.2717,71.2897,71.1907,71.2357,43031.0
2022-11-22 12:05:00,79.2,79.21,79.09,79.1,23170.0,71.2267,71.2357,71.1278,71.1368,23170.0
2022-11-22 12:10:00,79.09,79.15,79.07,79.08,30805.0,71.1278,71.1817,71.1098,71.1188,30805.0
2022-11-22 12:15:00,79.08,79.1,79.02,79.02,28158.0,71.1188,71.1368,71.0648,71.0648,28158.0
2022-11-22 12:20:00,79.02,79.09,79.0,79.06,33103.0,71.0648,71.1278,71.0468,71.1008,33103.0
2022-11-22 12:25:00,79.06,79.07,79.0,79.05,24129.0,71.1008,71.1098,71.0468,71.0918,24129.0
2022-11-22 12:30:00,79.05,79.09,78.99,79.0,33276.0,71.0918,71.1278,71.0379,71.0468,33276.0
2022-11-22 12:35:00,79.0,79.08,78.99,79.06,26225.0,71.0468,71.1188,71.0379,71.1008,26225.0
2022-11-22 12:40:00,79.06,79.19,79.03,79.17,32499.0,71.1008,71.2177,71.0738,71.1997,32499.0
2022-11-22 12:45:00,79.17,79.19,79.05,79.07,34891.0,71.1997,71.2177,71.0918,71.1098,34891.0
2022-11-22 12:50:00,79.07,79.1,79.01,79.09,20259.0,71.1098,71.1368,71.0558,71.1278,20259.0
2022-11-22 12:55:00,79.11,79.13,79.08,79.1,17223.0,71.1458,71.1638,71.1188,71.1368,17223.0
2022-11-22 13:00:00,79.1,79.12,79.06,79.09,24154.0,71.1368,71.1548,71.1008,71.1278,24154.0
2022-11-22 13:05:00,79.08,79.15,79.07,79.15,42635.0,71.1188,71.1817,71.1098,71.1817,42635.0
2022-11-22 13:10:00,79.15,79.27,79.13,79.27,46257.0,71.1817,71.2897,71.1638,71.2897,46257.0
2022-11-22 13:15:00,79.28,79.3,79.17,79.18,52713.0,71.2987,71.3166,71.1997,71.2087,52713.0
2022-11-22 13:20:00,79.18,79.19,79.1,79.1,57626.0,71.2087,71.2177,71.1368,71.1368,57626.0
2022-11-22 13:25:00,79.1,79.11,79.07,79.1,39596.0,71.1368,71.1458,71.1098,71.1368,39596.0
2022-11-22 13:30:00,79.09,79.2,79.09,79.12,40728.0,71.1278,71.2267,71.1278,71.1548,40728.0
2022-11-22 13:35:00,79.11,79.15,79.1,79.14,29236.0,71.1458,71.1817,71.1368,71.1728,29236.0
2022-11-22 13:40:00,79.14,79.15,79.12,79.15,9415.0,71.1728,71.1817,71.1548,71.1817,9415.0
2022-11-22 13:45:00,79.14,79.15,79.1,79.14,27296.0,71.1728,71.1817,71.1368,71.1728,27296.0
2022-11-22 13:50:00,79.14,79.15,79.04,79.06,23833.0,71.1728,71.1817,71.0828,71.1008,23833.0
2022-11-22 13:55:00,79.06,79.07,78.97,79.01,47668.0,71.1008,71.1098,71.0199,71.0558,47668.0
2022-11-22 14:00:00,79.01,79.12,79.0,79.12,50436.0,71.0558,71.1548,71.0468,71.1548,50436.0
2022-11-22 14:05:00,79.12,79.14,79.08,79.1,15639.0,71.1548,71.1728,71.1188,71.1368,15639.0
2022-11-22 14:10:00,79.09,79.1,79.07,79.1,31542.0,71.1278,71.1368,71.1098,71.1368,31542.0
2022-11-22 14:15:00,79.1,79.11,79.08,79.09,29714.0,71.1368,71.1458,71.1188,71.1278,29714.0
2022-11-22 14:20:00,79.09,79.16,79.09,79.15,74853.0,71.1278,71.1907,71.1278,71.1817,74853.0
2022-11-22 14:25:00,79.15,79.17,79.12,79.13,56144.0,71.1817,71.1997,71.1548,71.1638,56144.0
2022-11-22 14:30:00,79.14,79.23,79.12,79.2,40582.0,71.1728,71.2537,71.1548,71.2267,40582.0
2022-11-22 14:35:00,79.19,79.21,79.12,79.14,34197.0,71.2177,71.2357,71.1548,71.1728,34197.0
2022-11-22 14:40:00,79.14,79.15,79.1,79.12,44125.0,71.1728,71.1817,71.1368,71.1548,44125.0
2022-11-22 14:45:00,79.12,79.15,79.11,79.15,27373.0,71.1548,71.1817,71.1458,71.1817,27373.0
2022-11-22 14:50:00,79.15,79.18,79.14,79.17,30060.0,71.1817,71.2087,71.1728,71.1997,30060.0
2022-11-22 14:55:00,79.17,79.2,79.12,79.18,66560.0,71.1997,71.2267,71.1548,71.2087,66560.0
2022-11-22 15:00:00,79.17,79.26,79.15,79.25,38748.0,71.1997,71.2807,71.1817,71.2717,38748.0
2022-11-22 15:05:00,79.25,79.26,79.17,79.2,48401.0,71.2717,71.2807,71.1997,71.2267,48401.0
2022-11-22 15:10:00,79.2,79.21,79.15,79.16,43694.0,71.2267,71.2357,71.1817,71.1907,43694.0
2022-11-22 15:15:00,79.17,79.18,79.12,79.13,75817.0,71.1997,71.2087,71.1548,71.1638,75817.0
2022-11-22 15:20:00,79.14,79.17,79.1,79.14,79489.0,71.1728,71.1997,71.1368,71.1728,79489.0
2022-11-22 15:25:00,79.15,79.15,79.06,79.08,34760.0,71.1817,71.1817,71.1008,71.1188,34760.0
2022-11-22 15:30:00,79.07,79.1,79.03,79.06,52900.0,71.1098,71.1368,71.0738,71.1008,52900.0
2022-11-22 15:35:00,79.06,79.07,78.97,79.0,64674.0,71.1008,71.1098,71.0199,71.0468,64674.0
2022-11-22 15:40:00,79.0,79.01,78.91,78.94,71588.0,71.0468,71.0558,70.9659,70.9929,71588.0
2022-11-22 15:45:00,78.94,79.02,78.93,78.98,96389.0,70.9929,71.0648,70.9839,71.0289,96389.0
2022-11-22 15:50:00,78.98,79.08,78.97,79.04,200510.0,71.0289,71.1188,71.0199,71.0828,200510.0
2022-11-22 15:55:00,79.04,79.04,78.85,78.86,774579.0,71.0828,71.0828,70.9119,70.9209,774579.0
2022-11-23 09:30:00,78.6,78.96,78.55,78.96,164501.0,70.6871,71.0109,70.6422,71.0109,164501.0
2022-11-23 09:35:00,78.93,78.99,78.79,78.9,33175.0,70.9839,71.0379,70.858,70.9569,33175.0
2022-11-23 09:40:00,78.91,78.92,78.68,78.77,68541.0,70.9659,70.9749,70.7591,70.84,68541.0
2022-11-23 09:45:00,78.79,78.97,78.76,78.81,66580.0,70.858,71.0199,70.831,70.876,66580.0
2022-11-23 09:50:00,78.82,78.92,78.66,78.67,51310.0,70.885,70.9749,70.7411,70.7501,51310.0
2022-11-23 09:55:00,78.67,78.81,78.65,78.75,61571.0,70.7501,70.876,70.7321,70.822,61571.0
2022-11-23 10:00:00,78.75,78.76,78.55,78.62,56117.0,70.822,70.831,70.6422,70.7051,56117.0
2022-11-23 10:05:00,78.62,78.71,78.55,78.58,65918.0,70.7051,70.786,70.6422,70.6691,65918.0
2022-11-23 10:10:00,78.57,78.66,78.56,78.57,40509.0,70.6601,70.7411,70.6511,70.6601,40509.0
2022-11-23 10:15:00,78.57,78.66,78.53,78.64,53209.0,70.6601,70.7411,70.6242,70.7231,53209.0
2022-11-23 10:20:00,78.64,78.7,78.58,78.7,47741.0,70.7231,70.777,70.6691,70.777,47741.0
2022-11-23 10:25:00,78.7,78.77,78.7,78.74,42309.0,70.777,70.84,70.777,70.813,42309.0
2022-11-23 10:30:00,78.76,78.8,78.7,78.77,32412.0,70.831,70.867,70.777,70.84,32412.0
2022-11-23 10:35:00,78.75,78.82,78.73,78.81,33386.0,70.822,70.885,70.804,70.876,33386.0
2022-11-23 10:40:00,78.81,78.89,78.77,78.86,40920.0,70.876,70.9479,70.84,70.9209,40920.0
2022-11-23 10:45:00,78.86,78.94,78.82,78.89,65521.0,70.9209,70.9929,70.885,70.9479,65521.0
2022-11-23 10:50:00,78.9,78.9,78.84,78.86,47118.0,70.9569,70.9569,70.903,70.9209,47118.0
2022-11-23 10:55:00,78.86,78.91,78.84,78.89,45546.0,70.9209,70.9659,70.903,70.9479,45546.0
2022-11-23 11:00:00,78.89,78.92,78.86,78.92,40617.0,70.9479,70.9749,70.9209,70.9749,40617.0
2022-11-23 11:05:00,78.92,79.03,78.89,79.01,35073.0,70.9749,71.0738,70.9479,71.0558,35073.0
2022-11-23 11:10:00,79.01,79.04,78.99,79.02,34961.0,71.0558,71.0828,71.0379,71.0648,34961.0
2022-11-23 11:15:00,79.02,79.07,79.0,79.06,48598.0,71.0648,71.1098,71.0468,71.1008,48598.0
2022-11-23 11:20:00,79.07,79.12,79.03,79.11,30515.0,71.1098,71.1548,71.0738,71.1458,30515.0
2022-11-23 11:25:00,79.11,79.19,79.1,79.11,31690.0,71.1458,71.2177,71.1368,71.1458,31690.0
2022-11-23 11:30:00,79.11,79.12,79.05,79.06,25549.0,71.1458,71.1548,71.0918,71.1008,25549.0
2022-11-23 11:35:00,79.06,79.06,78.95,78.98,37979.0,71.1008,71.1008,71.0019,71.0289,37979.0
2022-11-23 11:40:00,78.98,78.99,78.91,78.92,22665.0,71.0289,71.0379,70.9659,70.9749,22665.0
2022-11-23 11:45:00,78.92,79.0,78.9,78.98,37341.0,70.9749,71.0468,70.9569,71.0289,37341.0
2022-11-23 11:50:00,78.98,79.01,78.88,78.88,34486.0,71.0289,71.0558,70.9389,70.9389,34486.0
2022-11-23 11:55:00,78.88,78.97,78.81,78.97,46069.0,70.9389,71.0199,70.876,71.0199,46069.0
2022-11-23 12:00:00,78.97,79.01,78.94,79.01,23403.0,71.0199,71.0558,70.9929,71.0558,23403.0
2022-11-23 12:05:00,79.01,79.08,79.0,79.06,43223.0,71.0558,71.1188,71.0468,71.1008,43223.0
2022-11-23 12:10:00,79.06,79.06,78.97,78.99,41287.0,71.1008,71.1008,71.0199,71.0379,41287.0
2022-11-23 12:15:00,78.99,79.02,78.98,79.02,21169.0,71.0379,71.0648,71.0289,71.0648,21169.0
2022-11-23 12:20:00,79.02,79.03,78.97,78.98,31443.0,71.0648,71.0738,71.0199,71.0289,31443.0
2022-11-23 12:25:00,78.98,79.08,78.97,79.07,17844.0,71.0289,71.1188,71.0199,71.1098,17844.0
2022-11-23 12:30:00,79.07,79.14,79.05,79.09,31840.0,71.1098,71.1728,71.0918,71.1278,31840.0
2022-11-23 12:35:00,79.08,79.16,79.06,79.14,19226.0,71.1188,71.1907,71.1008,71.1728,19226.0
2022-11-23 12:40:00,79.15,79.15,79.03,79.06,39755.0,71.1817,71.1817,71.0738,71.1008,39755.0
2022-11-23 12:45:00,79.08,79.14,79.07,79.11,24717.0,71.1188,71.1728,71.1098,71.1458,24717.0
2022-11-23 12:50:00,79.11,79.16,79.09,79.11,42288.0,71.1458,71.1907,71.1278,71.1458,42288.0
2022-11-23 12:55:00,79.1,79.13,79.01,79.07,38053.0,71.1368,71.1638,71.0558,71.1098,38053.0
2022-11-23 13:00:00,79.08,79.14,79.06,79.13,77331.0,71.1188,71.1728,71.1008,71.1638,77331.0
2022-11-23 13:05:00,79.13,79.22,79.1,79.14,36879.0,71.1638,71.2447,71.1368,71.1728,36879.0
2022-11-23 13:10:00,79.14,79.14,78.83,79.04,88599.0,71.1728,71.1728,70.894,71.0828,88599.0
2022-11-23 13:15:00,79.04,79.08,78.97,79.01,41505.0,71.0828,71.1188,71.0199,71.0558,41505.0
2022-11-23 13:20:00,79.0,79.02,78.96,79.01,36548.0,71.0468,71.0648,71.0109,71.0558,36548.0
2022-11-23 13:25:00,79.02,79.04,79.01,79.02,41269.0,71.0648,71.0828,71.0558,71.0648,41269.0
2022-11-23 13:30:00,79.03,79.07,78.96,78.97,32985.0,71.0738,71.1098,71.0109,71.0199,32985.0
2022-11-23 13:35:00,78.97,78.99,78.91,78.94,36951.0,71.0199,71.0379,70.9659,70.9929,36951.0
2022-11-23 13:40:00,78.93,78.99,78.92,78.95,27063.0,70.9839,71.0379,70.9749,71.0019,27063.0
2022-11-23 13:45:00,78.94,78.96,78.91,78.93,30553.0,70.9929,71.0109,70.9659,70.9839,30553.0
2022-11-23 13:50:00,78.93,78.94,78.89,78.92,29919.0,70.9839,70.9929,70.9479,70.9749,29919.0
2022-11-23 13:55:00,78.92,78.92,78.87,78.88,26569.0,70.9749,70.9749,70.9299,70.9389,26569.0
2022-11-23 14:00:00,78.89,79.06,78.82,79.0,59361.0,70.9479,71.1008,70.885,71.0468,59361.0
2022-11-23 14:05:00,79.0,79.03,78.93,78.98,108973.0,71.0468,71.0738,70.9839,71.0289,108973.0
2022-11-23 14:10:00,78.99,79.0,78.89,79.0,46103.0,71.0379,71.0468,70.9479,71.0468,46103.0
2022-11-23 14:15:00,79.0,79.01,78.88,78.91,45163.0,71.0468,71.0558,70.9389,70.9659,45163.0
2022-11-23 14:20:00,78.91,78.99,78.88,78.98,38787.0,70.9659,71.0379,70.9389,71.0289,38787.0
2022-11-23 14:25:00,78.98,79.08,78.98,79.03,64110.0,71.0289,71.1188,71.0289,71.0738,64110.0
2022-11-23 14:30:00,79.03,79.03,78.94,78.95,47915.0,71.0738,71.0738,70.9929,71.0019,47915.0
2022-11-23 14:35:00,78.95,78.98,78.89,78.95,27963.0,71.0019,71.0289,70.9479,71.0019,27963.0
2022-11-23 14:40:00,78.95,79.02,78.94,79.01,19735.0,71.0019,71.0648,70.9929,71.0558,19735.0
2022-11-23 14:45:00,79.0,79.07,78.99,79.06,26419.0,71.0468,71.1098,71.0379,71.1008,26419.0
2022-11-23 14:50:00,79.06,79.11,79.02,79.02,32082.0,71.1008,71.1458,71.0648,71.0648,32082.0
2022-11-23 14:55:00,79.03,79.09,79.03,79.06,28608.0,71.0738,71.1278,71.0738,71.1008,28608.0
2022-11-23 15:00:00,79.06,79.08,79.02,79.08,28637.0,71.1008,71.1188,71.0648,71.1188,28637.0
2022-11-23 15:05:00,79.07,79.1,79.04,79.09,32115.0,71.1098,71.1368,71.0828,71.1278,32115.0
2022-11-23 15:10:00,79.09,79.09,79.04,79.05,32119.0,71.1278,71.1278,71.0828,71.0918,32119.0
2022-11-23 15:15:00,79.05,79.1,79.04,79.06,36461.0,71.0918,71.1368,71.0828,71.1008,36461.0
2022-11-23 15:20:00,79.06,79.07,79.01,79.03,39585.0,71.1008,71.1098,71.0558,71.0738,39585.0
2022-11-23 15:25:00,79.03,79.05,79.01,79.02,35873.0,71.0738,71.0918,71.0558,71.0648,35873.0
2022-11-23 15:30:00,79.01,79.01,78.94,78.94,56040.0,71.0558,71.0558,70.9929,70.9929,56040.0
2022-11-23 15:35:00,78.95,79.02,78.93,79.02,65202.0,71.0019,71.0648,70.9839,71.0648,65202.0
2022-11-23 15:40:00,79.02,79.02,78.96,79.02,102943.0,71.0648,71.0648,71.0109,71.0648,102943.0
2022-11-23 15:45:00,79.0,79.03,78.98,78.98,70918.0,71.0468,71.0738,71.0289,71.0289,70918.0
2022-11-23 15:50:00,78.99,79.04,78.98,79.0,108154.0,71.0379,71.0828,71.0289,71.0468,108154.0
2022-11-23 15:55:00,78.99,79.14,78.96,79.14,289809.0,71.0379,71.1728,71.0109,71.1728,289809.0
2022-11-25 09:30:00,79.31,79.57,79.25,79.53,182006.0,71.3256,71.5595,71.2717,71.5235,182006.0
2022-11-25 09:35:00,79.53,79.78,79.45,79.47,104115.0,71.5235,71.7483,71.4515,71.4695,104115.0
2022-11-25 09:40:00,79.47,79.55,79.35,79.52,74526.0,71.4695,71.5415,71.3616,71.5145,74526.0
2022-11-25 09:45:00,79.51,79.56,79.46,79.46,60902.0,71.5055,71.5505,71.4605,71.4605,60902.0
2022-11-25 09:50:00,79.45,79.56,79.39,79.45,56923.0,71.4515,71.5505,71.3976,71.4515,56923.0
2022-11-25 09:55:00,79.43,79.55,79.37,79.47,93822.0,71.4336,71.5415,71.3796,71.4695,93822.0
2022-11-25 10:00:00,79.47,79.54,79.31,79.34,46184.0,71.4695,71.5325,71.3256,71.3526,46184.0
2022-11-25 10:05:00,79.32,79.44,79.32,79.39,46537.0,71.3346,71.4426,71.3346,71.3976,46537.0
2022-11-25 10:10:00,79.4,79.43,79.37,79.38,56525.0,71.4066,71.4336,71.3796,71.3886,56525.0
2022-11-25 10:15:00,79.38,79.38,79.25,79.36,31564.0,71.3886,71.3886,71.2717,71.3706,31564.0
2022-11-25 10:20:00,79.34,79.47,79.33,79.47,138415.0,71.3526,71.4695,71.3436,71.4695,138415.0
2022-11-25 10:25:00,79.48,79.57,79.47,79.51,49201.0,71.4785,71.5595,71.4695,71.5055,49201.0
2022-11-25 10:30:00,79.51,79.51,79.38,79.45,39904.0,71.5055,71.5055,71.3886,71.4515,39904.0
2022-11-25 10:35:00,79.45,79.57,79.45,79.56,54350.0,71.4515,71.5595,71.4515,71.5505,54350.0
2022-11-25 10:40:00,79.57,79.58,79.54,79.56,42482.0,71.5595,71.5685,71.5325,71.5505,42482.0
2022-11-25 10:45:00,79.56,79.6,79.56,79.56,21004.0,71.5505,71.5864,71.5505,71.5505,21004.0
2022-11-25 10:50:00,79.57,79.67,79.56,79.58,126866.0,71.5595,71.6494,71.5505,71.5685,126866.0
2022-11-25 10:55:00,79.57,79.59,79.46,79.47,59223.0,71.5595,71.5775,71.4605,71.4695,59223.0
2022-11-25 11:00:00,79.47,79.54,79.45,79.52,41952.0,71.4695,71.5325,71.4515,71.5145,41952.0
2022-11-25 11:05:00,79.51,79.55,79.48,79.49,35441.0,71.5055,71.5415,71.4785,71.4875,35441.0
2022-11-25 11:10:00,79.49,79.55,79.46,79.53,52949.0,71.4875,71.5415,71.4605,71.5235,52949.0
2022-11-25 11:15:00,79.53,79.57,79.43,79.43,41074.0,71.5235,71.5595,71.4336,71.4336,41074.0
2022-11-25 11:20:00,79.43,79.53,79.38,79.53,66828.0,71.4336,71.5235,71.3886,71.5235,66828.0
2022-11-25 11:25:00,79.52,79.58,79.47,79.57,56195.0,71.5145,71.5685,71.4695,71.5595,56195.0
2022-11-25 11:30:00,79.56,79.59,79.55,79.57,35396.0,71.5505,71.5775,71.5415,71.5595,35396.0
2022-11-25 11:35:00,79.58,79.63,79.56,79.63,40557.0,71.5685,71.6134,71.5505,71.6134,40557.0
2022-11-25 11:40:00,79.63,79.68,79.55,79.56,69608.0,71.6134,71.6584,71.5415,71.5505,69608.0
2022-11-25 11:45:00,79.57,79.6,79.55,79.57,22427.0,71.5595,71.5864,71.5415,71.5595,22427.0
2022-11-25 11:50:00,79.58,79.65,79.57,79.63,36026.0,71.5685,71.6314,71.5595,71.6134,36026.0
2022-11-25 11:55:00,79.63,79.65,79.53,79.54,49350.0,71.6134,71.6314,71.5235,71.5325,49350.0
2022-11-25 12:00:00,79.55,79.55,79.47,79.48,41185.0,71.5415,71.5415,71.4695,71.4785,41185.0
2022-11-25 12:05:00,79.48,79.48,79.36,79.38,44163.0,71.4785,71.4785,71.3706,71.3886,44163.0
2022-11-25 12:10:00,79.38,79.45,79.35,79.44,31874.0,71.3886,71.4515,71.3616,71.4426,31874.0
2022-11-25 12:15:00,79.44,79.51,79.39,79.42,52371.0,71.4426,71.5055,71.3976,71.4246,52371.0
2022-11-25 12:20:00,79.43,79.44,79.3,79.33,36831.0,71.4336,71.4426,71.3166,71.3436,36831.0
2022-11-25 12:25:00,79.33,79.38,79.32,79.37,29234.0,71.3436,71.3886,71.3346,71.3796,29234.0
2022-11-25 12:30:00,79.37,79.37,79.25,79.26,32790.0,71.3796,71.3796,71.2717,71.2807,32790.0
2022-11-25 12:35:00,79.25,79.39,79.24,79.38,100333.0,71.2717,71.3976,71.2627,71.3886,100333.0
2022-11-25 12:40:00,79.38,79.42,79.29,79.3,72488.0,71.3886,71.4246,71.3077,71.3166,72488.0
2022-11-25 12:45:00,79.3,79.31,79.14,79.16,72448.0,71.3166,71.3256,71.1728,71.1907,72448.0
2022-11-25 12:50:00,79.17,79.27,79.16,79.23,92825.0,71.1997,71.2897,71.1907,71.2537,92825.0
2022-11-25 12:55:00,79.24,79.27,79.17,79.26,233170.0,71.2627,71.2897,71.1997,71.2807,233170.0
2022-11-28 09:30:00,79.28,79.68,79.2,79.53,155045.0,71.2987,71.6584,71.2267,71.5235,155045.0
2022-11-28 09:35:00,79.54,79.7,79.45,79.47,71771.0,71.5325,71.6764,71.4515,71.4695,71771.0
2022-11-28 09:40:00,79.48,79.5,79.14,79.19,73338.0,71.4785,71.4965,71.1728,71.2177,73338.0
2022-11-28 09:45:00,79.2,79.36,79.2,79.34,70377.0,71.2267,71.3706,71.2267,71.3526,70377.0
2022-11-28 09:50:00,79.34,79.37,79.25,79.33,104659.0,71.3526,71.3796,71.2717,71.3436,104659.0
2022-11-28 09:55:00,79.33,79.33,78.99,79.03,77753.0,71.3436,71.3436,71.0379,71.0738,77753.0
2022-11-28 10:00:00,79.03,79.11,78.89,78.94,75870.0,71.0738,71.1458,70.9479,70.9929,75870.0
2022-11-28 10:05:00,78.94,79.01,78.87,78.88,66792.0,70.9929,71.0558,70.9299,70.9389,66792.0
2022-11-28 10:10:00,78.87,79.12,78.81,79.11,62682.0,70.9299,71.1548,70.876,71.1458,62682.0
2022-11-28 10:15:00,79.11,79.2,79.09,79.1,75388.0,71.1458,71.2267,71.1278,71.1368,75388.0
2022-11-28 10:20:00,79.11,79.16,78.96,79.13,76610.0,71.1458,71.1907,71.0109,71.1638,76610.0
2022-11-28 10:25:00,79.13,79.3,79.08,79.29,67876.0,71.1638,71.3166,71.1188,71.3077,67876.0
2022-11-28 10:30:00,79.29,79.29,79.15,79.19,52684.0,71.3077,71.3077,71.1817,71.2177,52684.0
2022-11-28 10:35:00,79.2,79.23,79.09,79.1,37177.0,71.2267,71.2537,71.1278,71.1368,37177.0
2022-11-28 10:40:00,79.1,79.22,79.09,79.19,37319.0,71.1368,71.2447,71.1278,71.2177,37319.0
2022-11-28 10:45:00,79.2,79.3,79.19,79.28,44831.0,71.2267,71.3166,71.2177,71.2987,44831.0
2022-11-28 10:50:00,79.28,79.34,79.26,79.26,36361.0,71.2987,71.3526,71.2807,71.2807,36361.0
2022-11-28 10:55:00,79.25,79.29,79.16,79.28,31910.0,71.2717,71.3077,71.1907,71.2987,31910.0
2022-11-28 11:00:00,79.3,79.34,79.25,79.26,34616.0,71.3166,71.3526,71.2717,71.2807,34616.0
2022-11-28 11:05:00,79.26,79.28,79.15,79.18,38029.0,71.2807,71.2987,71.1817,71.2087,38029.0
2022-11-28 11:10:00,79.19,79.29,79.16,79.27,32494.0,71.2177,71.3077,71.1907,71.2897,32494.0
2022-11-28 11:15:00,79.27,79.33,79.23,79.3,23129.0,71.2897,71.3436,71.2537,71.3166,23129.0
2022-11-28 11:20:00,79.3,79.32,79.25,79.26,32548.0,71.3166,71.3346,71.2717,71.2807,32548.0
2022-11-28 11:25:00,79.27,79.35,79.27,79.31,42854.0,71.2897,71.3616,71.2897,71.3256,42854.0
2022-11-28 11:30:00,79.31,79.39,79.3,79.36,28922.0,71.3256,71.3976,71.3166,71.3706,28922.0
2022-11-28 11:35:00,79.35,79.4,79.33,79.4,28022.0,71.3616,71.4066,71.3436,71.4066,28022.0
2022-11-28 11:40:00,79.4,79.4,79.31,79.36,30247.0,71.4066,71.4066,71.3256,71.3706,30247.0
2022-11-28 11:45:00,79.37,79.43,79.36,79.39,34295.0,71.3796,71.4336,71.3706,71.3976,34295.0
2022-11-28 11:50:00,79.4,79.41,79.35,79.38,40318.0,71.4066,71.4156,71.3616,71.3886,40318.0
2022-11-28 11:55:00,79.38,79.48,79.37,79.37,52250.0,71.3886,71.4785,71.3796,71.3796,52250.0
2022-11-28 12:00:00,79.37,79.39,79.24,79.34,67371.0,71.3796,71.3976,71.2627,71.3526,67371.0
2022-11-28 12:05:00,79.34,79.43,79.33,79.34,42640.0,71.3526,71.4336,71.3436,71.3526,42640.0
2022-11-28 12:10:00,79.33,79.34,79.2,79.24,33765.0,71.3436,71.3526,71.2267,71.2627,33765.0
2022-11-28 12:15:00,79.23,79.36,79.21,79.36,32952.0,71.2537,71.3706,71.2357,71.3706,32952.0
2022-11-28 12:20:00,79.36,79.41,79.35,79.38,21930.0,71.3706,71.4156,71.3616,71.3886,21930.0
2022-11-28 12:25:00,79.38,79.4,79.36,79.36,26647.0,71.3886,71.4066,71.3706,71.3706,26647.0
2022-11-28 12:30:00,79.36,79.45,79.36,79.41,27477.0,71.3706,71.4515,71.3706,71.4156,27477.0
2022-11-28 12:35:00,79.4,79.41,79.37,79.37,26245.0,71.4066,71.4156,71.3796,71.3796,26245.0
2022-11-28 12:40:00,79.37,79.41,79.35,79.36,15055.0,71.3796,71.4156,71.3616,71.3706,15055.0
2022-11-28 12:45:00,79.36,79.38,79.34,79.34,19290.0,71.3706,71.3886,71.3526,71.3526,19290.0
2022-11-28 12:50:00,79.34,79.34,79.23,79.23,37650.0,71.3526,71.3526,71.2537,71.2537,37650.0
2022-11-28 12:55:00,79.21,79.25,79.2,79.2,23325.0,71.2357,71.2717,71.2267,71.2267,23325.0
2022-11-28 13:00:00,79.2,79.22,79.17,79.18,33144.0,71.2267,71.2447,71.1997,71.2087,33144.0
2022-11-28 13:05:00,79.17,79.26,79.16,79.23,18171.0,71.1997,71.2807,71.1907,71.2537,18171.0
2022-11-28 13:10:00,79.24,79.26,79.17,79.23,37347.0,71.2627,71.2807,71.1997,71.2537,37347.0
2022-11-28 13:15:00,79.24,79.32,79.24,79.29,19331.0,71.2627,71.3346,71.2627,71.3077,19331.0
2022-11-28 13:20:00,79.28,79.29,79.23,79.23,28451.0,71.2987,71.3077,71.2537,71.2537,28451.0
2022-11-28 13:25:00,79.23,79.25,79.21,79.22,19240.0,71.2537,71.2717,71.2357,71.2447,19240.0
2022-11-28 13:30:00,79.22,79.22,79.14,79.15,76746.0,71.2447,71.2447,71.1728,71.1817,76746.0
2022-11-28 13:35:00,79.14,79.19,79.14,79.16,72960.0,71.1728,71.2177,71.1728,71.1907,72960.0
2022-11-28 13:40:00,79.16,79.18,79.13,79.14,49666.0,71.1907,71.2087,71.1638,71.1728,49666.0
2022-11-28 13:45:00,79.14,79.25,79.13,79.2,70152.0,71.1728,71.2717,71.1638,71.2267,70152.0
2022-11-28 13:50:00,79.2,79.2,79.14,79.2,42181.0,71.2267,71.2267,71.1728,71.2267,42181.0
2022-11-28 13:55:00,79.2,79.2,79.1,79.17,42677.0,71.2267,71.2267,71.1368,71.1997,42677.0
2022-11-28 14:00:00,79.17,79.2,79.16,79.18,31213.0,71.1997,71.2267,71.1907,71.2087,31213.0
2022-11-28 14:05:00,79.19,79.3,79.18,79.3,51035.0,71.2177,71.3166,71.2087,71.3166,51035.0
2022-11-28 14:10:00,79.3,79.31,79.26,79.27,31992.0,71.3166,71.3256,71.2807,71.2897,31992.0
2022-11-28 14:15:00,79.28,79.37,79.25,79.32,38893.0,71.2987,71.3796,71.2717,71.3346,38893.0
2022-11-28 14:20:00,79.33,79.33,79.25,79.26,35965.0,71.3436,71.3436,71.2717,71.2807,35965.0
2022-11-28 14:25:00,79.26,79.3,79.25,79.28,25245.0,71.2807,71.3166,71.2717,71.2987,25245.0
2022-11-28 14:30:00,79.29,79.29,79.22,79.27,27341.0,71.3077,71.3077,71.2447,71.2897,27341.0
2022-11-28 14:35:00,79.27,79.28,79.24,79.25,21159.0,71.2897,71.2987,71.2627,71.2717,21159.0
2022-11-28 14:40:00,79.25,79.25,79.16,79.22,21742.0,71.2717,71.2717,71.1907,71.2447,21742.0
2022-11-28 14:45:00,79.21,79.21,79.12,79.12,27729.0,71.2357,71.2357,71.1548,71.1548,27729.0
2022-11-28 14:50:00,79.11,79.16,79.1,79.12,19708.0,71.1458,71.1907,71.1368,71.1548,19708.0
2022-11-28 14:55:00,79.12,79.21,79.11,79.16,43765.0,71.1548,71.2357,71.1458,71.1907,43765.0
2022-11-28 15:00:00,79.16,79.19,79.1,79.13,44691.0,71.1907,71.2177,71.1368,71.1638,44691.0
2022-11-28 15:05:00,79.12,79.14,79.09,79.12,51489.0,71.1548,71.1728,71.1278,71.1548,51489.0
2022-11-28 15:10:00,79.12,79.12,79.06,79.09,47250.0,71.1548,71.1548,71.1008,71.1278,47250.0
2022-11-28 15:15:00,79.09,79.1,79.05,79.09,44276.0,71.1278,71.1368,71.0918,71.1278,44276.0
2022-11-28 15:20:00,79.09,79.15,79.09,79.13,46076.0,71.1278,71.1817,71.1278,71.1638,46076.0
2022-11-28 15:25:00,79.13,79.16,79.09,79.11,59103.0,71.1638,71.1907,71.1278,71.1458,59103.0
2022-11-28 15:30:00,79.11,79.23,79.09,79.19,58120.0,71.1458,71.2537,71.1278,71.2177,58120.0
2022-11-28 15:35:00,79.18,79.19,79.12,79.14,70570.0,71.2087,71.2177,71.1548,71.1728,70570.0
2022-11-28 15:40:00,79.14,79.18,79.09,79.13,64955.0,71.1728,71.2087,71.1278,71.1638,64955.0
2022-11-28 15:45:00,79.14,79.16,79.06,79.07,74523.0,71.1728,71.1907,71.1008,71.1098,74523.0
2022-11-28 15:50:00,79.06,79.15,79.0,79.11,145673.0,71.1008,71.1817,71.0468,71.1458,145673.0
2022-11-28 15:55:00,79.11,79.19,79.08,79.14,313162.0,71.1458,71.2177,71.1188,71.1728,313162.0
2022-11-29 09:30:00,78.81,78.97,78.65,78.97,204712.0,70.876,71.0199,70.7321,71.0199,204712.0
2022-11-29 09:35:00,78.96,79.09,78.9,78.92,71969.0,71.0109,71.1278,70.9569,70.9749,71969.0
2022-11-29 09:40:00,78.89,78.95,78.74,78.77,94008.0,70.9479,71.0019,70.813,70.84,94008.0
2022-11-29 09:45:00,78.78,78.8,78.5,78.52,82237.0,70.849,70.867,70.5972,70.6152,82237.0
2022-11-29 09:50:00,78.53,78.61,78.3,78.4,138295.0,70.6242,70.6961,70.4173,70.5073,138295.0
2022-11-29 09:55:00,78.4,78.59,78.38,78.58,65794.0,70.5073,70.6781,70.4893,70.6691,65794.0
2022-11-29 10:00:00,78.58,78.64,78.5,78.53,65624.0,70.6691,70.7231,70.5972,70.6242,65624.0
2022-11-29 10:05:00,78.54,78.66,78.46,78.66,41656.0,70.6332,70.7411,70.5612,70.7411,41656.0
2022-11-29 10:10:00,78.66,78.83,78.65,78.8,55545.0,70.7411,70.894,70.7321,70.867,55545.0
2022-11-29 10:15:00,78.8,78.88,78.73,78.83,58729.0,70.867,70.9389,70.804,70.894,58729.0
2022-11-29 10:20:00,78.83,78.84,78.7,78.75,45357.0,70.894,70.903,70.777,70.822,45357.0
2022-11-29 10:25:00,78.76,78.87,78.74,78.87,41703.0,70.831,70.9299,70.813,70.9299,41703.0
2022-11-29 10:30:00,78.88,78.92,78.76,78.81,60504.0,70.9389,70.9749,70.831,70.876,60504.0
2022-11-29 10:35:00,78.81,78.93,78.81,78.9,46109.0,70.876,70.9839,70.876,70.9569,46109.0
2022-11-29 10:40:00,78.9,78.91,78.77,78.77,64503.0,70.9569,70.9659,70.84,70.84,64503.0
2022-11-29 10:45:00,78.77,78.84,78.7,78.78,57433.0,70.84,70.903,70.777,70.849,57433.0
2022-11-29 10:50:00,78.78,78.83,78.73,78.77,64078.0,70.849,70.894,70.804,70.84,64078.0
2022-11-29 10:55:00,78.77,78.81,78.68,78.79,109634.0,70.84,70.876,70.7591,70.858,109634.0
2022-11-29 11:00:00,78.79,78.84,78.76,78.78,50196.0,70.858,70.903,70.831,70.849,50196.0
2022-11-29 11:05:00,78.78,78.8,78.68,78.69,61554.0,70.849,70.867,70.7591,70.7681,61554.0
2022-11-29 11:10:00,78.69,78.8,78.66,78.78,38078.0,70.7681,70.867,70.7411,70.849,38078.0
2022-11-29 11:15:00,78.78,78.78,78.6,78.63,97076.0,70.849,70.849,70.6871,70.7141,97076.0
2022-11-29 11:20:00,78.61,78.68,78.58,78.61,35069.0,70.6961,70.7591,70.6691,70.6961,35069.0
2022-11-29 11:25:00,78.61,78.65,78.47,78.48,66276.0,70.6961,70.7321,70.5702,70.5792,66276.0
2022-11-29 11:30:00,78.48,78.75,78.47,78.72,43312.0,70.5792,70.822,70.5702,70.795,43312.0
2022-11-29 11:35:00,78.71,78.73,78.64,78.71,59273.0,70.786,70.804,70.7231,70.786,59273.0
2022-11-29 11:40:00,78.71,78.76,78.65,78.68,70487.0,70.786,70.831,70.7321,70.7591,70487.0
2022-11-29 11:45:00,78.69,78.79,78.64,78.78,87534.0,70.7681,70.858,70.7231,70.849,87534.0
2022-11-29 11:50:00,78.79,78.84,78.77,78.78,34242.0,70.858,70.903,70.84,70.849,34242.0
2022-11-29 11:55:00,78.78,78.78,78.68,78.72,27227.0,70.849,70.849,70.7591,70.795,27227.0
2022-11-29 12:00:00,78.72,78.73,78.64,78.65,29929.0,70.795,70.804,70.7231,70.7321,29929.0
2022-11-29 12:05:00,78.65,78.74,78.64,78.64,31835.0,70.7321,70.813,70.7231,70.7231,31835.0
2022-11-29 12:10:00,78.65,78.68,78.6,78.64,33143.0,70.7321,70.7591,70.6871,70.7231,33143.0
2022-11-29 12:15:00,78.65,78.7,78.64,78.67,40671.0,70.7321,70.777,70.7231,70.7501,40671.0
2022-11-29 12:20:00,78.67,78.67,78.6,78.6,48342.0,70.7501,70.7501,70.6871,70.6871,48342.0
2022-11-29 12:25:00,78.6,78.67,78.57,78.67,39913.0,70.6871,70.7501,70.6601,70.7501,39913.0
2022-11-29 12:30:00,78.67,78.7,78.62,78.63,31181.0,70.7501,70.777,70.7051,70.7141,31181.0
2022-11-29 12:35:00,78.63,78.72,78.62,78.71,35008.0,70.7141,70.795,70.7051,70.786,35008.0
2022-11-29 12:40:00,78.71,78.73,78.68,78.7,26180.0,70.786,70.804,70.7591,70.777,26180.0
2022-11-29 12:45:00,78.71,78.74,78.68,78.72,33385.0,70.786,70.813,70.7591,70.795,33385.0
2022-11-29 12:50:00,78.72,78.75,78.7,78.7,27299.0,70.795,70.822,70.777,70.777,27299.0
2022-11-29 12:55:00,78.7,78.72,78.62,78.63,53761.0,70.777,70.795,70.7051,70.7141,53761.0
2022-11-29 13:00:00,78.63,78.7,78.61,78.67,38824.0,70.7141,70.777,70.6961,70.7501,38824.0
2022-11-29 13:05:00,78.67,78.72,78.67,78.7,36278.0,70.7501,70.795,70.7501,70.777,36278.0
2022-11-29 13:10:00,78.7,78.77,78.66,78.77,32215.0,70.777,70.84,70.7411,70.84,32215.0
2022-11-29 13:15:00,78.76,78.83,78.76,78.81,22703.0,70.831,70.894,70.831,70.876,22703.0
2022-11-29 13:20:00,78.78,78.87,78.78,78.87,29538.0,70.849,70.9299,70.849,70.9299,29538.0
2022-11-29 13:25:00,78.87,78.87,78.8,78.83,42534.0,70.9299,70.9299,70.867,70.894,42534.0
2022-11-29 13:30:00,78.83,78.84,78.78,78.82,34725.0,70.894,70.903,70.849,70.885,34725.0
2022-11-29 13:35:00,78.82,78.89,78.81,78.88,41902.0,70.885,70.9479,70.876,70.9389,41902.0
2022-11-29 13:40:00,78.88,78.92,78.87,78.89,36142.0,70.9389,70.9749,70.9299,70.9479,36142.0
2022-11-29 13:45:00,78.89,78.92,78.88,78.89,29564.0,70.9479,70.9749,70.9389,70.9479,29564.0
2022-11-29 13:50:00,78.89,78.89,78.86,78.88,28240.0,70.9479,70.9479,70.9209,70.9389,28240.0
2022-11-29 13:55:00,78.88,78.93,78.84,78.89,74035.0,70.9389,70.9839,70.903,70.9479,74035.0
2022-11-29 14:00:00,78.9,79.05,78.89,79.01,46141.0,70.9569,71.0918,70.9479,71.0558,46141.0
2022-11-29 14:05:00,79.02,79.07,79.01,79.05,41286.0,71.0648,71.1098,71.0558,71.0918,41286.0
2022-11-29 14:10:00,79.05,79.08,79.03,79.05,33997.0,71.0918,71.1188,71.0738,71.0918,33997.0
2022-11-29 14:15:00,79.05,79.1,79.05,79.09,34324.0,71.0918,71.1368,71.0918,71.1278,34324.0
2022-11-29 14:20:00,79.09,79.11,79.04,79.04,32319.0,71.1278,71.1458,71.0828,71.0828,32319.0
2022-11-29 14:25:00,79.05,79.06,78.92,78.93,34620.0,71.0918,71.1008,70.9749,70.9839,34620.0
2022-11-29 14:30:00,78.93,78.97,78.89,78.97,31912.0,70.9839,71.0199,70.9479,71.0199,31912.0
2022-11-29 14:35:00,78.97,78.98,78.91,78.95,36868.0,71.0199,71.0289,70.9659,71.0019,36868.0
2022-11-29 14:40:00,78.95,78.96,78.89,78.91,164367.0,71.0019,71.0109,70.9479,70.9659,164367.0
2022-11-29 14:45:00,78.91,78.94,78.88,78.91,30912.0,70.9659,70.9929,70.9389,70.9659,30912.0
2022-11-29 14:50:00,78.91,78.96,78.89,78.92,36887.0,70.9659,71.0109,70.9479,70.9749,36887.0
2022-11-29 14:55:00,78.92,78.94,78.88,78.92,31375.0,70.9749,70.9929,70.9389,70.9749,31375.0
2022-11-29 15:00:00,78.92,78.95,78.87,78.88,34699.0,70.9749,71.0019,70.9299,70.9389,34699.0
2022-11-29 15:05:00,78.88,78.95,78.87,78.92,44274.0,70.9389,71.0019,70.9299,70.9749,44274.0
2022-11-29 15:10:00,78.92,79.02,78.89,78.98,42246.0,70.9749,71.0648,70.9479,71.0289,42246.0
2022-11-29 15:15:00,78.99,79.08,78.97,78.98,223279.0,71.0379,71.1188,71.0199,71.0289,223279.0
2022-11-29 15:20:00,78.98,79.06,78.92,78.92,86219.0,71.0289,71.1008,70.9749,70.9749,86219.0
2022-11-29 15:25:00,78.93,78.97,78.92,78.94,45603.0,70.9839,71.0199,70.9749,70.9929,45603.0
2022-11-29 15:30:00,78.94,79.04,78.92,79.04,67804.0,70.9929,71.0828,70.9749,71.0828,67804.0
2022-11-29 15:35:00,79.04,79.06,78.91,78.92,71359.0,71.0828,71.1008,70.9659,70.9749,71359.0
2022-11-29 15:40:00,78.92,79.02,78.92,78.94,56092.0,70.9749,71.0648,70.9749,70.9929,56092.0
2022-11-29 15:45:00,78.93,78.99,78.89,78.98,71972.0,70.9839,71.0379,70.9479,71.0289,71972.0
2022-11-29 15:50:00,78.99,79.02,78.93,78.95,136084.0,71.0379,71.0648,70.9839,71.0019,136084.0
2022-11-29 15:55:00,78.95,79.02,78.94,79.0,314317.0,71.0019,71.0648,70.9929,71.0468,314317.0
2022-11-30 09:30:00,79.75,79.77,79.23,79.24,233770.0,71.7213,71.7393,71.2537,71.2627,233770.0
2022-11-30 09:35:00,79.26,79.3,78.86,78.92,115564.0,71.2807,71.3166,70.9209,70.9749,115564.0
2022-11-30 09:40:00,78.92,79.29,78.91,79.2,75330.0,70.9749,71.3077,70.9659,71.2267,75330.0
2022-11-30 09:45:00,79.2,79.47,79.2,79.37,86490.0,71.2267,71.4695,71.2267,71.3796,86490.0
2022-11-30 09:50:00,79.38,79.44,79.3,79.36,74140.0,71.3886,71.4426,71.3166,71.3706,74140.0
2022-11-30 09:55:00,79.35,79.36,78.8,78.95,149377.0,71.3616,71.3706,70.867,71.0019,149377.0
2022-11-30 10:00:00,78.95,79.11,78.92,78.92,83169.0,71.0019,71.1458,70.9749,70.9749,83169.0
2022-11-30 10:05:00,78.92,78.97,78.8,78.93,53933.0,70.9749,71.0199,70.867,70.9839,53933.0
2022-11-30 10:10:00,78.93,79.02,78.86,78.9,52793.0,70.9839,71.0648,70.9209,70.9569,52793.0
2022-11-30 10:15:00,78.89,78.95,78.8,78.93,53256.0,70.9479,71.0019,70.867,70.9839,53256.0
2022-11-30 10:20:00,78.93,78.93,78.81,78.86,45999.0,70.9839,70.9839,70.876,70.9209,45999.0
2022-11-30 10:25:00,78.84,78.85,78.7,78.76,61864.0,70.903,70.9119,70.777,70.831,61864.0
2022-11-30 10:30:00,78.76,78.95,78.76,78.88,47847.0,70.831,71.0019,70.831,70.9389,47847.0
2022-11-30 10:35:00,78.89,79.06,78.89,79.05,43439.0,70.9479,71.1008,70.9479,71.0918,43439.0
2022-11-30 10:40:00,79.05,79.1,78.97,79.06,44994.0,71.0918,71.1368,71.0199,71.1008,44994.0
2022-11-30 10:45:00,79.05,79.07,78.99,79.0,36754.0,71.0918,71.1098,71.0379,71.0468,36754.0
2022-11-30 10:50:00,79.0,79.03,78.89,78.91,36760.0,71.0468,71.0738,70.9479,70.9659,36760.0
2022-11-30 10:55:00,78.91,78.92,78.81,78.82,44599.0,70.9659,70.9749,70.876,70.885,44599.0
2022-11-30 11:00:00,78.83,78.93,78.81,78.84,51914.0,70.894,70.9839,70.876,70.903,51914.0
2022-11-30 11:05:00,78.84,78.88,78.81,78.85,21708.0,70.903,70.9389,70.876,70.9119,21708.0
2022-11-30 11:10:00,78.85,78.96,78.83,78.94,41760.0,70.9119,71.0109,70.894,70.9929,41760.0
2022-11-30 11:15:00,78.95,78.96,78.86,78.9,28439.0,71.0019,71.0109,70.9209,70.9569,28439.0
2022-11-30 11:20:00,78.9,78.97,78.89,78.95,25931.0,70.9569,71.0199,70.9479,71.0019,25931.0
2022-11-30 11:25:00,78.96,79.08,78.92,79.05,44488.0,71.0109,71.1188,70.9749,71.0918,44488.0
2022-11-30 11:30:00,79.05,79.11,78.97,79.05,38463.0,71.0918,71.1458,71.0199,71.0918,38463.0
2022-11-30 11:35:00,79.03,79.08,79.03,79.06,35381.0,71.0738,71.1188,71.0738,71.1008,35381.0
2022-11-30 11:40:00,79.06,79.09,79.03,79.08,37126.0,71.1008,71.1278,71.0738,71.1188,37126.0
2022-11-30 11:45:00,79.07,79.09,79.02,79.06,33327.0,71.1098,71.1278,71.0648,71.1008,33327.0
2022-11-30 11:50:00,79.06,79.18,79.04,79.18,38725.0,71.1008,71.2087,71.0828,71.2087,38725.0
2022-11-30 11:55:00,79.18,79.18,79.09,79.1,109043.0,71.2087,71.2087,71.1278,71.1368,109043.0
2022-11-30 12:00:00,79.09,79.11,79.03,79.11,43408.0,71.1278,71.1458,71.0738,71.1458,43408.0
2022-11-30 12:05:00,79.11,79.11,79.02,79.04,24468.0,71.1458,71.1458,71.0648,71.0828,24468.0
2022-11-30 12:10:00,79.04,79.1,79.02,79.07,28147.0,71.0828,71.1368,71.0648,71.1098,28147.0
2022-11-30 12:15:00,79.08,79.08,78.96,78.96,29455.0,71.1188,71.1188,71.0109,71.0109,29455.0
2022-11-30 12:20:00,78.95,78.95,78.84,78.9,38768.0,71.0019,71.0019,70.903,70.9569,38768.0
2022-11-30 12:25:00,78.91,78.91,78.83,78.84,24291.0,70.9659,70.9659,70.894,70.903,24291.0
2022-11-30 12:30:00,78.84,78.87,78.75,78.75,27199.0,70.903,70.9299,70.822,70.822,27199.0
2022-11-30 12:35:00,78.75,78.76,78.65,78.65,52991.0,70.822,70.831,70.7321,70.7321,52991.0
2022-11-30 12:40:00,78.67,78.71,78.64,78.64,55625.0,70.7501,70.786,70.7231,70.7231,55625.0
2022-11-30 12:45:00,78.64,78.74,78.63,78.73,31312.0,70.7231,70.813,70.7141,70.804,31312.0
2022-11-30 12:50:00,78.73,78.75,78.7,78.75,29050.0,70.804,70.822,70.777,70.822,29050.0
2022-11-30 12:55:00,78.74,78.83,78.74,78.81,35044.0,70.813,70.894,70.813,70.876,35044.0
2022-11-30 13:00:00,78.8,78.89,78.78,78.88,19358.0,70.867,70.9479,70.849,70.9389,19358.0
2022-11-30 13:05:00,78.88,78.92,78.85,78.89,17542.0,70.9389,70.9749,70.9119,70.9479,17542.0
2022-11-30 13:10:00,78.9,78.93,78.86,78.91,42497.0,70.9569,70.9839,70.9209,70.9659,42497.0
2022-11-30 13:15:00,78.91,78.95,78.87,78.88,71354.0,70.9659,71.0019,70.9299,70.9389,71354.0
2022-11-30 13:20:00,78.88,78.93,78.86,78.88,29896.0,70.9389,70.9839,70.9209,70.9389,29896.0
2022-11-30 13:25:00,78.87,78.87,78.8,78.8,22946.0,70.9299,70.9299,70.867,70.867,22946.0
2022-11-30 13:30:00,78.81,79.06,78.73,78.91,172947.0,70.876,71.1008,70.804,70.9659,172947.0
2022-11-30 13:35:00,78.92,79.11,78.87,79.0,58513.0,70.9749,71.1458,70.9299,71.0468,58513.0
2022-11-30 13:40:00,79.01,79.12,79.01,79.11,69331.0,71.0558,71.1548,71.0558,71.1458,69331.0
2022-11-30 13:45:00,79.12,79.13,78.95,79.07,72970.0,71.1548,71.1638,71.0019,71.1098,72970.0
2022-11-30 13:50:00,79.06,79.14,79.06,79.14,38975.0,71.1008,71.1728,71.1008,71.1728,38975.0
2022-11-30 13:55:00,79.15,79.25,79.12,79.18,48122.0,71.1817,71.2717,71.1548,71.2087,48122.0
2022-11-30 14:00:00,79.18,79.25,79.12,79.13,57468.0,71.2087,71.2717,71.1548,71.1638,57468.0
2022-11-30 14:05:00,79.13,79.25,79.1,79.13,84193.0,71.1638,71.2717,71.1368,71.1638,84193.0
2022-11-30 14:10:00,79.13,79.18,79.0,79.08,57192.0,71.1638,71.2087,71.0468,71.1188,57192.0
2022-11-30 14:15:00,79.08,79.29,79.08,79.24,100686.0,71.1188,71.3077,71.1188,71.2627,100686.0
2022-11-30 14:20:00,79.25,79.27,79.12,79.17,82290.0,71.2717,71.2897,71.1548,71.1997,82290.0
2022-11-30 14:25:00,79.17,79.19,79.11,79.16,59146.0,71.1997,71.2177,71.1458,71.1907,59146.0
2022-11-30 14:30:00,79.16,79.24,79.14,79.21,52344.0,71.1907,71.2627,71.1728,71.2357,52344.0
2022-11-30 14:35:00,79.22,79.24,79.13,79.2,74804.0,71.2447,71.2627,71.1638,71.2267,74804.0
2022-11-30 14:40:00,79.2,79.35,79.17,79.26,47278.0,71.2267,71.3616,71.1997,71.2807,47278.0
2022-11-30 14:45:00,79.26,79.39,79.25,79.37,67420.0,71.2807,71.3976,71.2717,71.3796,67420.0
2022-11-30 14:50:00,79.39,79.5,79.39,79.5,46512.0,71.3976,71.4965,71.3976,71.4965,46512.0
2022-11-30 14:55:00,79.5,79.57,79.45,79.47,2914929.0,71.4965,71.5595,71.4515,71.4695,2914929.0
2022-11-30 15:00:00,79.45,79.65,79.44,79.55,51761.0,71.4515,71.6314,71.4426,71.5415,51761.0
2022-11-30 15:05:00,79.54,79.57,79.49,79.54,62613.0,71.5325,71.5595,71.4875,71.5325,62613.0
2022-11-30 15:10:00,79.55,79.61,79.54,79.55,121356.0,71.5415,71.5954,71.5325,71.5415,121356.0
2022-11-30 15:15:00,79.55,79.62,79.52,79.58,178723.0,71.5415,71.6044,71.5145,71.5685,178723.0
2022-11-30 15:20:00,79.58,79.61,79.5,79.56,147044.0,71.5685,71.5954,71.4965,71.5505,147044.0
2022-11-30 15:25:00,79.56,79.66,79.53,79.66,74841.0,71.5505,71.6404,71.5235,71.6404,74841.0
2022-11-30 15:30:00,79.66,79.74,79.6,79.73,134852.0,71.6404,71.7123,71.5864,71.7034,134852.0
2022-11-30 15:35:00,79.73,79.85,79.69,79.72,245225.0,71.7034,71.8113,71.6674,71.6944,245225.0
2022-11-30 15:40:00,79.72,79.74,79.68,79.73,116222.0,71.6944,71.7123,71.6584,71.7034,116222.0
2022-11-30 15:45:00,79.73,79.78,79.64,79.66,170843.0,71.7034,71.7483,71.6224,71.6404,170843.0
2022-11-30 15:50:00,79.67,80.04,79.67,79.93,600600.0,71.6494,71.9821,71.6494,71.8832,600600.0
2022-11-30 15:55:00,79.94,80.3,79.8,80.26,1563792.0,71.8922,72.216,71.7663,72.18,1563792.0
2022-12-01 09:30:00,80.48,80.72,80.32,80.62,242034.0,72.3779,72.5937,72.234,72.5038,242034.0
2022-12-01 09:35:00,80.61,80.89,80.53,80.84,106099.0,72.4948,72.7466,72.4228,72.7016,106099.0
2022-12-01 09:40:00,80.84,81.19,80.8,80.98,136117.0,72.7016,73.0164,72.6656,72.8275,136117.0
2022-12-01 09:45:00,80.98,81.06,80.9,80.92,130179.0,72.8275,72.8995,72.7556,72.7736,130179.0
2022-12-01 09:50:00,80.92,80.95,80.78,80.78,95791.0,72.7736,72.8005,72.6477,72.6477,95791.0
2022-12-01 09:55:00,80.79,80.79,80.65,80.68,62254.0,72.6566,72.6566,72.5307,72.5577,62254.0
2022-12-01 10:00:00,80.68,80.88,80.36,80.45,96816.0,72.5577,72.7376,72.2699,72.3509,96816.0
2022-12-01 10:05:00,80.45,80.57,80.28,80.51,92979.0,72.3509,72.4588,72.198,72.4048,92979.0
2022-12-01 10:10:00,80.49,80.76,80.43,80.76,96893.0,72.3868,72.6297,72.3329,72.6297,96893.0
2022-12-01 10:15:00,80.76,80.78,80.6,80.71,78198.0,72.6297,72.6477,72.4858,72.5847,78198.0
2022-12-01 10:20:00,80.72,80.73,80.57,80.59,61939.0,72.5937,72.6027,72.4588,72.4768,61939.0
2022-12-01 10:25:00,80.58,80.72,80.58,80.68,45334.0,72.4678,72.5937,72.4678,72.5577,45334.0
2022-12-01 10:30:00,80.69,80.7,80.53,80.68,69499.0,72.5667,72.5757,72.4228,72.5577,69499.0
2022-12-01 10:35:00,80.68,80.69,80.57,80.62,64654.0,72.5577,72.5667,72.4588,72.5038,64654.0
2022-12-01 10:40:00,80.61,80.87,80.6,80.87,80066.0,72.4948,72.7286,72.4858,72.7286,80066.0
2022-12-01 10:45:00,80.87,81.07,80.82,80.98,304674.0,72.7286,72.9085,72.6836,72.8275,304674.0
2022-12-01 10:50:00,80.98,81.03,80.74,80.82,113835.0,72.8275,72.8725,72.6117,72.6836,113835.0
2022-12-01 10:55:00,80.81,80.94,80.76,80.77,63294.0,72.6746,72.7915,72.6297,72.6387,63294.0
2022-12-01 11:00:00,80.76,80.82,80.72,80.72,47434.0,72.6297,72.6836,72.5937,72.5937,47434.0
2022-12-01 11:05:00,80.73,80.81,80.69,80.77,61276.0,72.6027,72.6746,72.5667,72.6387,61276.0
2022-12-01 11:10:00,80.78,80.78,80.6,80.63,43526.0,72.6477,72.6477,72.4858,72.5128,43526.0
2022-12-01 11:15:00,80.63,80.65,80.52,80.55,36968.0,72.5128,72.5307,72.4138,72.4408,36968.0
2022-12-01 11:20:00,80.55,80.62,80.46,80.55,57671.0,72.4408,72.5038,72.3599,72.4408,57671.0
2022-12-01 11:25:00,80.55,80.56,80.46,80.51,51619.0,72.4408,72.4498,72.3599,72.4048,51619.0
2022-12-01 11:30:00,80.5,80.54,80.39,80.47,205907.0,72.3958,72.4318,72.2969,72.3689,205907.0
2022-12-01 11:35:00,80.47,80.49,80.35,80.36,50165.0,72.3689,72.3868,72.2609,72.2699,50165.0
2022-12-01 11:40:00,80.38,80.51,80.35,80.51,52479.0,72.2879,72.4048,72.2609,72.4048,52479.0
2022-12-01 11:45:00,80.51,80.52,80.43,80.45,37577.0,72.4048,72.4138,72.3329,72.3509,37577.0
2022-12-01 11:50:00,80.46,80.48,80.42,80.45,52202.0,72.3599,72.3779,72.3239,72.3509,52202.0
2022-12-01 11:55:00,80.45,80.5,80.38,80.48,73019.0,72.3509,72.3958,72.2879,72.3779,73019.0
2022-12-01 12:00:00,80.48,80.5,80.3,80.32,80751.0,72.3779,72.3958,72.216,72.234,80751.0
2022-12-01 12:05:00,80.31,80.33,80.17,80.18,64592.0,72.225,72.243,72.0991,72.1081,64592.0
2022-12-01 12:10:00,80.17,80.18,80.05,80.1,44814.0,72.0991,72.1081,71.9911,72.0361,44814.0
2022-12-01 12:15:00,80.11,80.23,80.07,80.22,34704.0,72.0451,72.153,72.0091,72.144,34704.0
2022-12-01 12:20:00,80.23,80.35,80.22,80.28,27753.0,72.153,72.2609,72.144,72.198,27753.0
2022-12-01 12:25:00,80.3,80.44,80.28,80.44,38752.0,72.216,72.3419,72.198,72.3419,38752.0
2022-12-01 12:30:00,80.44,80.53,80.42,80.44,54271.0,72.3419,72.4228,72.3239,72.3419,54271.0
2022-12-01 12:35:00,80.43,80.57,80.42,80.55,52945.0,72.3329,72.4588,72.3239,72.4408,52945.0
2022-12-01 12:40:00,80.54,80.62,80.52,80.61,56101.0,72.4318,72.5038,72.4138,72.4948,56101.0
2022-12-01 12:45:00,80.61,80.65,80.59,80.63,60747.0,72.4948,72.5307,72.4768,72.5128,60747.0
2022-12-01 12:50:00,80.64,80.75,80.62,80.72,48221.0,72.5217,72.6207,72.5038,72.5937,48221.0
2022-12-01 12:55:00,80.72,80.78,80.7,80.76,55365.0,72.5937,72.6477,72.5757,72.6297,55365.0
2022-12-01 13:00:00,80.77,80.87,80.77,80.8,105742.0,72.6387,72.7286,72.6387,72.6656,105742.0
2022-12-01 13:05:00,80.8,80.98,80.8,80.97,57122.0,72.6656,72.8275,72.6656,72.8185,57122.0
2022-12-01 13:10:00,80.97,80.97,80.89,80.94,61415.0,72.8185,72.8185,72.7466,72.7915,61415.0
2022-12-01 13:15:00,80.95,80.97,80.89,80.92,67214.0,72.8005,72.8185,72.7466,72.7736,67214.0
2022-12-01 13:20:00,80.91,80.93,80.82,80.86,51935.0,72.7646,72.7825,72.6836,72.7196,51935.0
2022-12-01 13:25:00,80.86,80.87,80.81,80.87,52117.0,72.7196,72.7286,72.6746,72.7286,52117.0
2022-12-01 13:30:00,80.88,80.93,80.84,80.89,100101.0,72.7376,72.7825,72.7016,72.7466,100101.0
2022-12-01 13:35:00,80.89,81.0,80.88,80.98,78427.0,72.7466,72.8455,72.7376,72.8275,78427.0
2022-12-01 13:40:00,80.98,81.14,80.98,81.14,141292.0,72.8275,72.9714,72.8275,72.9714,141292.0
2022-12-01 13:45:00,81.13,81.13,81.05,81.12,70408.0,72.9624,72.9624,72.8905,72.9534,70408.0
2022-12-01 13:50:00,81.11,81.16,81.09,81.13,78327.0,72.9444,72.9894,72.9264,72.9624,78327.0
2022-12-01 13:55:00,81.14,81.14,81.07,81.08,60567.0,72.9714,72.9714,72.9085,72.9174,60567.0
2022-12-01 14:00:00,81.08,81.13,81.01,81.05,107475.0,72.9174,72.9624,72.8545,72.8905,107475.0
2022-12-01 14:05:00,81.05,81.17,81.02,81.16,63985.0,72.8905,72.9984,72.8635,72.9894,63985.0
2022-12-01 14:10:00,81.15,81.16,81.05,81.15,83144.0,72.9804,72.9894,72.8905,72.9804,83144.0
2022-12-01 14:15:00,81.15,81.22,81.15,81.16,76556.0,72.9804,73.0434,72.9804,72.9894,76556.0
2022-12-01 14:20:00,81.15,81.19,81.07,81.12,42536.0,72.9804,73.0164,72.9085,72.9534,42536.0
2022-12-01 14:25:00,81.12,81.21,81.11,81.16,82045.0,72.9534,73.0344,72.9444,72.9894,82045.0
2022-12-01 14:30:00,81.16,81.2,81.13,81.19,96393.0,72.9894,73.0254,72.9624,73.0164,96393.0
2022-12-01 14:35:00,81.2,81.28,81.16,81.26,94704.0,73.0254,73.0973,72.9894,73.0793,94704.0
2022-12-01 14:40:00,81.26,81.32,81.24,81.3,65135.0,73.0793,73.1333,73.0613,73.1153,65135.0
2022-12-01 14:45:00,81.3,81.36,81.29,81.36,94189.0,73.1153,73.1693,73.1063,73.1693,94189.0
2022-12-01 14:50:00,81.36,81.43,81.33,81.42,123893.0,73.1693,73.2322,73.1423,73.2232,123893.0
2022-12-01 14:55:00,81.42,81.44,81.31,81.35,54346.0,73.2232,73.2412,73.1243,73.1603,54346.0
2022-12-01 15:00:00,81.34,81.35,81.25,81.31,66403.0,73.1513,73.1603,73.0703,73.1243,66403.0
2022-12-01 15:05:00,81.31,81.37,81.26,81.27,177364.0,73.1243,73.1783,73.0793,73.0883,177364.0
2022-12-01 15:10:00,81.27,81.28,81.12,81.13,73113.0,73.0883,73.0973,72.9534,72.9624,73113.0
2022-12-01 15:15:00,81.13,81.14,81.04,81.06,89402.0,72.9624,72.9714,72.8815,72.8995,89402.0
2022-12-01 15:20:00,81.05,81.11,80.94,81.11,88771.0,72.8905,72.9444,72.7915,72.9444,88771.0
2022-12-01 15:25:00,81.11,81.14,81.02,81.04,85040.0,72.9444,72.9714,72.8635,72.8815,85040.0
2022-12-01 15:30:00,81.04,81.09,81.0,81.03,80014.0,72.8815,72.9264,72.8455,72.8725,80014.0
2022-12-01 15:35:00,81.02,81.08,81.01,81.04,129897.0,72.8635,72.9174,72.8545,72.8815,129897.0
2022-12-01 15:40:00,81.04,81.09,80.99,81.05,137087.0,72.8815,72.9264,72.8365,72.8905,137087.0
2022-12-01 15:45:00,81.06,81.07,80.95,80.98,124094.0,72.8995,72.9085,72.8005,72.8275,124094.0
2022-12-01 15:50:00,80.98,81.06,80.95,80.95,228852.0,72.8275,72.8995,72.8005,72.8005,228852.0
2022-12-01 15:55:00,80.95,80.96,80.78,80.88,583797.0,72.8005,72.8095,72.6477,72.7376,583797.0
2022-12-02 09:30:00,80.37,80.82,80.37,80.75,230451.0,72.2789,72.6836,72.2789,72.6207,230451.0
2022-12-02 09:35:00,80.75,80.82,80.54,80.55,110605.0,72.6207,72.6836,72.4318,72.4408,110605.0
2022-12-02 09:40:00,80.52,80.64,80.45,80.56,77093.0,72.4138,72.5217,72.3509,72.4498,77093.0
2022-12-02 09:45:00,80.56,80.66,80.53,80.64,54250.0,72.4498,72.5397,72.4228,72.5217,54250.0
2022-12-02 09:50:00,80.63,80.67,80.46,80.66,45955.0,72.5128,72.5487,72.3599,72.5397,45955.0
2022-12-02 09:55:00,80.68,80.68,80.47,80.51,39780.0,72.5577,72.5577,72.3689,72.4048,39780.0
2022-12-02 10:00:00,80.55,80.73,80.54,80.65,73376.0,72.4408,72.6027,72.4318,72.5307,73376.0
2022-12-02 10:05:00,80.66,80.79,80.58,80.66,44098.0,72.5397,72.6566,72.4678,72.5397,44098.0
2022-12-02 10:10:00,80.66,80.67,80.56,80.65,35598.0,72.5397,72.5487,72.4498,72.5307,35598.0
2022-12-02 10:15:00,80.63,80.72,80.62,80.67,39672.0,72.5128,72.5937,72.5038,72.5487,39672.0
2022-12-02 10:20:00,80.67,80.75,80.62,80.7,34700.0,72.5487,72.6207,72.5038,72.5757,34700.0
2022-12-02 10:25:00,80.7,80.74,80.58,80.58,37416.0,72.5757,72.6117,72.4678,72.4678,37416.0
2022-12-02 10:30:00,80.59,80.72,80.56,80.72,50366.0,72.4768,72.5937,72.4498,72.5937,50366.0
2022-12-02 10:35:00,80.71,80.73,80.61,80.68,45260.0,72.5847,72.6027,72.4948,72.5577,45260.0
2022-12-02 10:40:00,80.69,80.75,80.66,80.73,54191.0,72.5667,72.6207,72.5397,72.6027,54191.0
2022-12-02 10:45:00,80.73,80.86,80.73,80.84,46646.0,72.6027,72.7196,72.6027,72.7016,46646.0
2022-12-02 10:50:00,80.84,80.87,80.73,80.81,56607.0,72.7016,72.7286,72.6027,72.6746,56607.0
2022-12-02 10:55:00,80.8,80.9,80.78,80.82,63602.0,72.6656,72.7556,72.6477,72.6836,63602.0
2022-12-02 11:00:00,80.82,80.83,80.67,80.7,49401.0,72.6836,72.6926,72.5487,72.5757,49401.0
2022-12-02 11:05:00,80.7,80.74,80.56,80.58,34580.0,72.5757,72.6117,72.4498,72.4678,34580.0
2022-12-02 11:10:00,80.58,80.67,80.58,80.61,44033.0,72.4678,72.5487,72.4678,72.4948,44033.0
2022-12-02 11:15:00,80.61,80.63,80.54,80.6,76642.0,72.4948,72.5128,72.4318,72.4858,76642.0
2022-12-02 11:20:00,80.61,80.68,80.59,80.66,36053.0,72.4948,72.5577,72.4768,72.5397,36053.0
2022-12-02 11:25:00,80.65,80.71,80.64,80.71,42384.0,72.5307,72.5847,72.5217,72.5847,42384.0
2022-12-02 11:30:00,80.72,80.8,80.7,80.8,33587.0,72.5937,72.6656,72.5757,72.6656,33587.0
2022-12-02 11:35:00,80.8,80.94,80.79,80.92,33031.0,72.6656,72.7915,72.6566,72.7736,33031.0
2022-12-02 11:40:00,80.91,81.02,80.9,81.0,31796.0,72.7646,72.8635,72.7556,72.8455,31796.0
2022-12-02 11:45:00,81.0,81.06,80.92,80.93,38929.0,72.8455,72.8995,72.7736,72.7825,38929.0
2022-12-02 11:50:00,80.95,80.97,80.92,80.96,20791.0,72.8005,72.8185,72.7736,72.8095,20791.0
2022-12-02 11:55:00,80.97,81.0,80.96,81.0,41914.0,72.8185,72.8455,72.8095,72.8455,41914.0
2022-12-02 12:00:00,81.0,81.03,80.95,81.01,29348.0,72.8455,72.8725,72.8005,72.8545,29348.0
2022-12-02 12:05:00,81.01,81.03,80.91,81.01,28131.0,72.8545,72.8725,72.7646,72.8545,28131.0
2022-12-02 12:10:00,81.01,81.03,80.97,80.97,23553.0,72.8545,72.8725,72.8185,72.8185,23553.0
2022-12-02 12:15:00,80.97,81.03,80.95,80.98,29564.0,72.8185,72.8725,72.8005,72.8275,29564.0
2022-12-02 12:20:00,80.98,81.09,80.97,81.09,27265.0,72.8275,72.9264,72.8185,72.9264,27265.0
2022-12-02 12:25:00,81.09,81.09,81.0,81.06,26208.0,72.9264,72.9264,72.8455,72.8995,26208.0
2022-12-02 12:30:00,81.06,81.07,80.94,80.95,22822.0,72.8995,72.9085,72.7915,72.8005,22822.0
2022-12-02 12:35:00,80.95,80.98,80.88,80.96,25154.0,72.8005,72.8275,72.7376,72.8095,25154.0
2022-12-02 12:40:00,80.97,81.0,80.96,80.98,26806.0,72.8185,72.8455,72.8095,72.8275,26806.0
2022-12-02 12:45:00,80.98,80.99,80.92,80.92,21195.0,72.8275,72.8365,72.7736,72.7736,21195.0
2022-12-02 12:50:00,80.92,80.97,80.91,80.94,22407.0,72.7736,72.8185,72.7646,72.7915,22407.0
2022-12-02 12:55:00,80.94,80.99,80.91,80.97,28014.0,72.7915,72.8365,72.7646,72.8185,28014.0
2022-12-02 13:00:00,80.98,81.0,80.95,80.95,32330.0,72.8275,72.8455,72.8005,72.8005,32330.0
2022-12-02 13:05:00,80.96,80.97,80.92,80.92,27152.0,72.8095,72.8185,72.7736,72.7736,27152.0
2022-12-02 13:10:00,80.92,80.95,80.86,80.95,37619.0,72.7736,72.8005,72.7196,72.8005,37619.0
2022-12-02 13:15:00,80.94,80.95,80.84,80.85,45871.0,72.7915,72.8005,72.7016,72.7106,45871.0
2022-12-02 13:20:00,80.84,80.91,80.83,80.88,23836.0,72.7016,72.7646,72.6926,72.7376,23836.0
2022-12-02 13:25:00,80.89,80.92,80.86,80.88,31378.0,72.7466,72.7736,72.7196,72.7376,31378.0
2022-12-02 13:30:00,80.88,80.92,80.86,80.86,22192.0,72.7376,72.7736,72.7196,72.7196,22192.0
2022-12-02 13:35:00,80.86,80.88,80.84,80.86,37545.0,72.7196,72.7376,72.7016,72.7196,37545.0
2022-12-02 13:40:00,80.87,80.92,80.82,80.84,47123.0,72.7286,72.7736,72.6836,72.7016,47123.0
2022-12-02 13:45:00,80.84,80.86,80.82,80.82,35109.0,72.7016,72.7196,72.6836,72.6836,35109.0
2022-12-02 13:50:00,80.83,80.83,80.76,80.76,21625.0,72.6926,72.6926,72.6297,72.6297,21625.0
2022-12-02 13:55:00,80.76,80.82,80.73,80.81,27238.0,72.6297,72.6836,72.6027,72.6746,27238.0
2022-12-02 14:00:00,80.82,80.83,80.76,80.76,17543.0,72.6836,72.6926,72.6297,72.6297,17543.0
2022-12-02 14:05:00,80.77,80.83,80.76,80.83,29358.0,72.6387,72.6926,72.6297,72.6926,29358.0
2022-12-02 14:10:00,80.82,80.87,80.79,80.87,26030.0,72.6836,72.7286,72.6566,72.7286,26030.0
2022-12-02 14:15:00,80.88,80.98,80.85,80.97,33864.0,72.7376,72.8275,72.7106,72.8185,33864.0
2022-12-02 14:20:00,80.97,80.98,80.93,80.93,21706.0,72.8185,72.8275,72.7825,72.7825,21706.0
2022-12-02 14:25:00,80.94,80.96,80.92,80.92,26265.0,72.7915,72.8095,72.7736,72.7736,26265.0
2022-12-02 14:30:00,80.91,80.98,80.88,80.94,30969.0,72.7646,72.8275,72.7376,72.7915,30969.0
2022-12-02 14:35:00,80.93,80.93,80.89,80.91,22223.0,72.7825,72.7825,72.7466,72.7646,22223.0
2022-12-02 14:40:00,80.9,80.91,80.86,80.9,24982.0,72.7556,72.7646,72.7196,72.7556,24982.0
2022-12-02 14:45:00,80.9,80.91,80.84,80.89,45714.0,72.7556,72.7646,72.7016,72.7466,45714.0
2022-12-02 14:50:00,80.89,80.98,80.88,80.96,51384.0,72.7466,72.8275,72.7376,72.8095,51384.0
2022-12-02 14:55:00,80.96,81.0,80.96,81.0,47825.0,72.8095,72.8455,72.8095,72.8455,47825.0
2022-12-02 15:00:00,80.99,81.08,80.98,81.08,52388.0,72.8365,72.9174,72.8275,72.9174,52388.0
2022-12-02 15:05:00,81.08,81.1,80.99,81.03,49130.0,72.9174,72.9354,72.8365,72.8725,49130.0
2022-12-02 15:10:00,81.02,81.16,81.01,81.11,78331.0,72.8635,72.9894,72.8545,72.9444,78331.0
2022-12-02 15:15:00,81.12,81.15,81.08,81.09,58448.0,72.9534,72.9804,72.9174,72.9264,58448.0
2022-12-02 15:20:00,81.09,81.16,81.05,81.06,63162.0,72.9264,72.9894,72.8905,72.8995,63162.0
2022-12-02 15:25:00,81.05,81.11,81.04,81.09,66640.0,72.8905,72.9444,72.8815,72.9264,66640.0
2022-12-02 15:30:00,81.09,81.1,80.97,80.98,121509.0,72.9264,72.9354,72.8185,72.8275,121509.0
2022-12-02 15:35:00,80.98,80.98,80.85,80.89,131613.0,72.8275,72.8275,72.7106,72.7466,131613.0
2022-12-02 15:40:00,80.89,80.96,80.88,80.92,50812.0,72.7466,72.8095,72.7376,72.7736,50812.0
2022-12-02 15:45:00,80.92,80.93,80.83,80.88,105046.0,72.7736,72.7825,72.6926,72.7376,105046.0
2022-12-02 15:50:00,80.88,81.02,80.85,80.98,164919.0,72.7376,72.8635,72.7106,72.8275,164919.0
2022-12-02 15:55:00,80.98,81.11,80.98,81.09,378171.0,72.8275,72.9444,72.8275,72.9264,378171.0
2022-12-05 09:30:00,80.93,81.19,80.4,81.0,203091.0,72.7825,73.0164,72.3059,72.8455,203091.0
2022-12-05 09:35:00,81.03,81.14,80.95,81.0,104002.0,72.8725,72.9714,72.8005,72.8455,104002.0
2022-12-05 09:40:00,80.98,81.04,80.78,80.81,58822.0,72.8275,72.8815,72.6477,72.6746,58822.0
2022-12-05 09:45:00,80.8,80.84,80.71,80.79,74216.0,72.6656,72.7016,72.5847,72.6566,74216.0
2022-12-05 09:50:00,80.77,80.85,80.69,80.76,72784.0,72.6387,72.7106,72.5667,72.6297,72784.0
2022-12-05 09:55:00,80.74,80.95,80.72,80.79,65572.0,72.6117,72.8005,72.5937,72.6566,65572.0
2022-12-05 10:00:00,80.83,81.01,80.68,80.93,108043.0,72.6926,72.8545,72.5577,72.7825,108043.0
2022-12-05 10:05:00,80.92,81.15,80.89,81.11,56986.0,72.7736,72.9804,72.7466,72.9444,56986.0
2022-12-05 10:10:00,81.11,81.22,81.08,81.18,61609.0,72.9444,73.0434,72.9174,73.0074,61609.0
2022-12-05 10:15:00,81.18,81.24,81.14,81.23,51801.0,73.0074,73.0613,72.9714,73.0523,51801.0
2022-12-05 10:20:00,81.24,81.3,81.2,81.27,55756.0,73.0613,73.1153,73.0254,73.0883,55756.0
2022-12-05 10:25:00,81.28,81.42,81.27,81.33,60324.0,73.0973,73.2232,73.0883,73.1423,60324.0
2022-12-05 10:30:00,81.33,81.36,81.18,81.18,70713.0,73.1423,73.1693,73.0074,73.0074,70713.0
2022-12-05 10:35:00,81.17,81.18,81.08,81.09,44592.0,72.9984,73.0074,72.9174,72.9264,44592.0
2022-12-05 10:40:00,81.11,81.18,81.06,81.09,54201.0,72.9444,73.0074,72.8995,72.9264,54201.0
2022-12-05 10:45:00,81.09,81.17,81.07,81.1,28616.0,72.9264,72.9984,72.9085,72.9354,28616.0
2022-12-05 10:50:00,81.09,81.12,81.05,81.1,30772.0,72.9264,72.9534,72.8905,72.9354,30772.0
2022-12-05 10:55:00,81.1,81.11,81.03,81.08,47713.0,72.9354,72.9444,72.8725,72.9174,47713.0
2022-12-05 11:00:00,81.09,81.12,80.97,81.05,40527.0,72.9264,72.9534,72.8185,72.8905,40527.0
2022-12-05 11:05:00,81.06,81.07,80.89,80.92,69276.0,72.8995,72.9085,72.7466,72.7736,69276.0
2022-12-05 11:10:00,80.92,80.97,80.89,80.91,60256.0,72.7736,72.8185,72.7466,72.7646,60256.0
2022-12-05 11:15:00,80.91,80.96,80.88,80.89,22914.0,72.7646,72.8095,72.7376,72.7466,22914.0
2022-12-05 11:20:00,80.89,80.96,80.86,80.92,39682.0,72.7466,72.8095,72.7196,72.7736,39682.0
2022-12-05 11:25:00,80.91,81.01,80.89,80.99,30507.0,72.7646,72.8545,72.7466,72.8365,30507.0
2022-12-05 11:30:00,81.0,81.02,80.84,80.84,70068.0,72.8455,72.8635,72.7016,72.7016,70068.0
2022-12-05 11:35:00,80.86,80.94,80.84,80.94,51513.0,72.7196,72.7915,72.7016,72.7915,51513.0
2022-12-05 11:40:00,80.95,81.01,80.93,80.95,37354.0,72.8005,72.8545,72.7825,72.8005,37354.0
2022-12-05 11:45:00,80.95,81.0,80.94,80.98,56912.0,72.8005,72.8455,72.7915,72.8275,56912.0
2022-12-05 11:50:00,80.98,81.01,80.81,80.81,47555.0,72.8275,72.8545,72.6746,72.6746,47555.0
2022-12-05 11:55:00,80.81,80.86,80.78,80.85,40829.0,72.6746,72.7196,72.6477,72.7106,40829.0
2022-12-05 12:00:00,80.83,80.88,80.79,80.81,21847.0,72.6926,72.7376,72.6566,72.6746,21847.0
2022-12-05 12:05:00,80.82,80.95,80.82,80.94,19159.0,72.6836,72.8005,72.6836,72.7915,19159.0
2022-12-05 12:10:00,80.94,80.97,80.91,80.95,25685.0,72.7915,72.8185,72.7646,72.8005,25685.0
2022-12-05 12:15:00,80.95,80.99,80.92,80.98,28725.0,72.8005,72.8365,72.7736,72.8275,28725.0
2022-12-05 12:20:00,80.98,81.04,80.97,80.99,26422.0,72.8275,72.8815,72.8185,72.8365,26422.0
2022-12-05 12:25:00,81.0,81.03,80.94,80.96,36550.0,72.8455,72.8725,72.7915,72.8095,36550.0
2022-12-05 12:30:00,80.97,81.01,80.92,80.94,58891.0,72.8185,72.8545,72.7736,72.7915,58891.0
2022-12-05 12:35:00,80.93,81.04,80.93,80.98,35315.0,72.7825,72.8815,72.7825,72.8275,35315.0
2022-12-05 12:40:00,80.99,81.02,80.9,80.91,31274.0,72.8365,72.8635,72.7556,72.7646,31274.0
2022-12-05 12:45:00,80.91,80.99,80.9,80.97,17141.0,72.7646,72.8365,72.7556,72.8185,17141.0
2022-12-05 12:50:00,80.97,81.05,80.96,80.97,30654.0,72.8185,72.8905,72.8095,72.8185,30654.0
2022-12-05 12:55:00,80.97,81.03,80.95,80.95,23813.0,72.8185,72.8725,72.8005,72.8005,23813.0
2022-12-05 13:00:00,80.95,81.02,80.94,80.98,21548.0,72.8005,72.8635,72.7915,72.8275,21548.0
2022-12-05 13:05:00,80.99,81.01,80.97,80.98,33080.0,72.8365,72.8545,72.8185,72.8275,33080.0
2022-12-05 13:10:00,80.98,81.03,80.95,80.99,28380.0,72.8275,72.8725,72.8005,72.8365,28380.0
2022-12-05 13:15:00,80.99,80.99,80.88,80.92,32978.0,72.8365,72.8365,72.7376,72.7736,32978.0
2022-12-05 13:20:00,80.92,80.96,80.9,80.92,30664.0,72.7736,72.8095,72.7556,72.7736,30664.0
2022-12-05 13:25:00,80.91,80.91,80.81,80.84,31242.0,72.7646,72.7646,72.6746,72.7016,31242.0
2022-12-05 13:30:00,80.83,80.9,80.82,80.87,124302.0,72.6926,72.7556,72.6836,72.7286,124302.0
2022-12-05 13:35:00,80.87,80.9,80.86,80.9,36502.0,72.7286,72.7556,72.7196,72.7556,36502.0
2022-12-05 13:40:00,80.9,80.93,80.85,80.9,42740.0,72.7556,72.7825,72.7106,72.7556,42740.0
2022-12-05 13:45:00,80.9,80.99,80.88,80.98,30040.0,72.7556,72.8365,72.7376,72.8275,30040.0
2022-12-05 13:50:00,80.98,81.0,80.92,80.96,55894.0,72.8275,72.8455,72.7736,72.8095,55894.0
2022-12-05 13:55:00,80.97,80.98,80.88,80.89,44860.0,72.8185,72.8275,72.7376,72.7466,44860.0
2022-12-05 14:00:00,80.89,80.89,80.84,80.89,33582.0,72.7466,72.7466,72.7016,72.7466,33582.0
2022-12-05 14:05:00,80.89,80.91,80.86,80.87,40377.0,72.7466,72.7646,72.7196,72.7286,40377.0
2022-12-05 14:10:00,80.87,80.91,80.84,80.87,33034.0,72.7286,72.7646,72.7016,72.7286,33034.0
2022-12-05 14:15:00,80.86,80.87,80.83,80.85,32440.0,72.7196,72.7286,72.6926,72.7106,32440.0
2022-12-05 14:20:00,80.86,80.87,80.81,80.85,42828.0,72.7196,72.7286,72.6746,72.7106,42828.0
2022-12-05 14:25:00,80.84,80.89,80.83,80.87,38770.0,72.7016,72.7466,72.6926,72.7286,38770.0
2022-12-05 14:30:00,80.87,80.91,80.85,80.88,33257.0,72.7286,72.7646,72.7106,72.7376,33257.0
2022-12-05 14:35:00,80.87,80.91,80.86,80.89,33533.0,72.7286,72.7646,72.7196,72.7466,33533.0
2022-12-05 14:40:00,80.88,80.88,80.78,80.81,36873.0,72.7376,72.7376,72.6477,72.6746,36873.0
2022-12-05 14:45:00,80.81,80.85,80.8,80.81,38444.0,72.6746,72.7106,72.6656,72.6746,38444.0
2022-12-05 14:50:00,80.82,80.88,80.82,80.85,51234.0,72.6836,72.7376,72.6836,72.7106,51234.0
2022-12-05 14:55:00,80.85,80.88,80.81,80.87,28630.0,72.7106,72.7376,72.6746,72.7286,28630.0
2022-12-05 15:00:00,80.86,80.89,80.82,80.84,88352.0,72.7196,72.7466,72.6836,72.7016,88352.0
2022-12-05 15:05:00,80.84,80.85,80.77,80.81,84143.0,72.7016,72.7106,72.6387,72.6746,84143.0
2022-12-05 15:10:00,80.81,80.93,80.81,80.9,51763.0,72.6746,72.7825,72.6746,72.7556,51763.0
2022-12-05 15:15:00,80.9,80.93,80.86,80.86,44454.0,72.7556,72.7825,72.7196,72.7196,44454.0
2022-12-05 15:20:00,80.86,80.88,80.83,80.86,35070.0,72.7196,72.7376,72.6926,72.7196,35070.0
2022-12-05 15:25:00,80.86,80.86,80.74,80.76,43955.0,72.7196,72.7196,72.6117,72.6297,43955.0
2022-12-05 15:30:00,80.76,80.81,80.7,80.74,60478.0,72.6297,72.6746,72.5757,72.6117,60478.0
2022-12-05 15:35:00,80.73,80.8,80.71,80.72,55005.0,72.6027,72.6656,72.5847,72.5937,55005.0
2022-12-05 15:40:00,80.71,80.79,80.69,80.76,57136.0,72.5847,72.6566,72.5667,72.6297,57136.0
2022-12-05 15:45:00,80.75,80.88,80.73,80.83,78232.0,72.6207,72.7376,72.6027,72.6926,78232.0
2022-12-05 15:50:00,80.83,80.91,80.78,80.83,153496.0,72.6926,72.7646,72.6477,72.6926,153496.0
2022-12-05 15:55:00,80.83,80.87,80.67,80.69,561786.0,72.6926,72.7286,72.5487,72.5667,561786.0
2022-12-06 09:30:00,80.7,81.24,80.68,81.04,212569.0,72.5757,73.0613,72.5577,72.8815,212569.0
2022-12-06 09:35:00,81.03,81.23,80.98,81.2,62535.0,72.8725,73.0523,72.8275,73.0254,62535.0
2022-12-06 09:40:00,81.2,81.2,80.95,81.02,102055.0,73.0254,73.0254,72.8005,72.8635,102055.0
2022-12-06 09:45:00,81.01,81.01,80.82,80.96,96386.0,72.8545,72.8545,72.6836,72.8095,96386.0
2022-12-06 09:50:00,80.97,81.15,80.93,81.0,55925.0,72.8185,72.9804,72.7825,72.8455,55925.0
2022-12-06 09:55:00,80.99,81.0,80.79,80.86,74121.0,72.8365,72.8455,72.6566,72.7196,74121.0
2022-12-06 10:00:00,80.86,80.88,80.73,80.88,75550.0,72.7196,72.7376,72.6027,72.7376,75550.0
2022-12-06 10:05:00,80.89,81.01,80.83,80.93,70729.0,72.7466,72.8545,72.6926,72.7825,70729.0
2022-12-06 10:10:00,80.94,80.94,80.68,80.78,78113.0,72.7915,72.7915,72.5577,72.6477,78113.0
2022-12-06 10:15:00,80.77,80.8,80.65,80.78,43856.0,72.6387,72.6656,72.5307,72.6477,43856.0
2022-12-06 10:20:00,80.79,80.91,80.79,80.9,35106.0,72.6566,72.7646,72.6566,72.7556,35106.0
2022-12-06 10:25:00,80.9,80.91,80.66,80.68,47415.0,72.7556,72.7646,72.5397,72.5577,47415.0
2022-12-06 10:30:00,80.67,80.7,80.61,80.64,45200.0,72.5487,72.5757,72.4948,72.5217,45200.0
2022-12-06 10:35:00,80.65,80.71,80.61,80.67,51021.0,72.5307,72.5847,72.4948,72.5487,51021.0
2022-12-06 10:40:00,80.66,80.67,80.57,80.65,38051.0,72.5397,72.5487,72.4588,72.5307,38051.0
2022-12-06 10:45:00,80.64,80.74,80.56,80.61,37726.0,72.5217,72.6117,72.4498,72.4948,37726.0
2022-12-06 10:50:00,80.6,80.62,80.48,80.56,106768.0,72.4858,72.5038,72.3779,72.4498,106768.0
2022-12-06 10:55:00,80.57,80.58,80.39,80.4,44718.0,72.4588,72.4678,72.2969,72.3059,44718.0
2022-12-06 11:00:00,80.38,80.5,80.36,80.43,36721.0,72.2879,72.3958,72.2699,72.3329,36721.0
2022-12-06 11:05:00,80.42,80.46,80.38,80.39,32074.0,72.3239,72.3599,72.2879,72.2969,32074.0
2022-12-06 11:10:00,80.39,80.44,80.33,80.37,43896.0,72.2969,72.3419,72.243,72.2789,43896.0
2022-12-06 11:15:00,80.38,80.38,80.18,80.25,46463.0,72.2879,72.2879,72.1081,72.171,46463.0
2022-12-06 11:20:00,80.25,80.35,80.22,80.29,46762.0,72.171,72.2609,72.144,72.207,46762.0
2022-12-06 11:25:00,80.3,80.3,80.15,80.2,87250.0,72.216,72.216,72.0811,72.126,87250.0
2022-12-06 11:30:00,80.2,80.21,80.11,80.12,44500.0,72.126,72.135,72.0451,72.0541,44500.0
2022-12-06 11:35:00,80.14,80.15,80.03,80.07,35710.0,72.0721,72.0811,71.9732,72.0091,35710.0
2022-12-06 11:40:00,80.06,80.07,79.98,80.06,57947.0,72.0001,72.0091,71.9282,72.0001,57947.0
2022-12-06 11:45:00,80.06,80.08,80.0,80.03,27692.0,72.0001,72.0181,71.9462,71.9732,27692.0
2022-12-06 11:50:00,80.05,80.11,80.01,80.07,38389.0,71.9911,72.0451,71.9552,72.0091,38389.0
2022-12-06 11:55:00,80.06,80.2,80.05,80.15,36749.0,72.0001,72.126,71.9911,72.0811,36749.0
2022-12-06 12:00:00,80.15,80.19,80.12,80.15,29528.0,72.0811,72.117,72.0541,72.0811,29528.0
2022-12-06 12:05:00,80.14,80.19,80.1,80.15,28624.0,72.0721,72.117,72.0361,72.0811,28624.0
2022-12-06 12:10:00,80.17,80.21,80.12,80.17,31676.0,72.0991,72.135,72.0541,72.0991,31676.0
2022-12-06 12:15:00,80.18,80.2,80.1,80.17,46709.0,72.1081,72.126,72.0361,72.0991,46709.0
2022-12-06 12:20:00,80.17,80.23,80.15,80.15,39123.0,72.0991,72.153,72.0811,72.0811,39123.0
2022-12-06 12:25:00,80.14,80.19,80.12,80.19,29240.0,72.0721,72.117,72.0541,72.117,29240.0
2022-12-06 12:30:00,80.19,80.21,80.13,80.19,70181.0,72.117,72.135,72.0631,72.117,70181.0
2022-12-06 12:35:00,80.19,80.21,80.15,80.17,35119.0,72.117,72.135,72.0811,72.0991,35119.0
2022-12-06 12:40:00,80.17,80.19,80.11,80.18,36823.0,72.0991,72.117,72.0451,72.1081,36823.0
2022-12-06 12:45:00,80.18,80.2,80.14,80.17,43855.0,72.1081,72.126,72.0721,72.0991,43855.0
2022-12-06 12:50:00,80.17,80.18,80.07,80.13,23748.0,72.0991,72.1081,72.0091,72.0631,23748.0
2022-12-06 12:55:00,80.13,80.13,80.05,80.1,37308.0,72.0631,72.0631,71.9911,72.0361,37308.0
2022-12-06 13:00:00,80.09,80.1,79.95,79.96,37790.0,72.0271,72.0361,71.9012,71.9102,37790.0
2022-12-06 13:05:00,79.96,79.96,79.83,79.83,38249.0,71.9102,71.9102,71.7933,71.7933,38249.0
2022-12-06 13:10:00,79.83,79.93,79.81,79.93,49228.0,71.7933,71.8832,71.7753,71.8832,49228.0
2022-12-06 13:15:00,79.92,79.93,79.8,79.81,42289.0,71.8742,71.8832,71.7663,71.7753,42289.0
2022-12-06 13:20:00,79.8,79.83,79.69,79.77,41197.0,71.7663,71.7933,71.6674,71.7393,41197.0
2022-12-06 13:25:00,79.76,79.78,79.68,79.73,33052.0,71.7303,71.7483,71.6584,71.7034,33052.0
2022-12-06 13:30:00,79.73,79.8,79.72,79.77,70962.0,71.7034,71.7663,71.6944,71.7393,70962.0
2022-12-06 13:35:00,79.77,79.82,79.73,79.78,32004.0,71.7393,71.7843,71.7034,71.7483,32004.0
2022-12-06 13:40:00,79.77,79.86,79.76,79.8,24287.0,71.7393,71.8203,71.7303,71.7663,24287.0
2022-12-06 13:45:00,79.8,79.82,79.76,79.77,32051.0,71.7663,71.7843,71.7303,71.7393,32051.0
2022-12-06 13:50:00,79.77,79.78,79.68,79.68,52929.0,71.7393,71.7483,71.6584,71.6584,52929.0
2022-12-06 13:55:00,79.67,79.75,79.64,79.75,32829.0,71.6494,71.7213,71.6224,71.7213,32829.0
2022-12-06 14:00:00,79.75,79.95,79.75,79.93,81392.0,71.7213,71.9012,71.7213,71.8832,81392.0
2022-12-06 14:05:00,79.94,80.05,79.92,79.99,60855.0,71.8922,71.9911,71.8742,71.9372,60855.0
2022-12-06 14:10:00,79.98,80.02,79.87,79.89,73308.0,71.9282,71.9642,71.8293,71.8472,73308.0
2022-12-06 14:15:00,79.89,80.08,79.8,80.06,114008.0,71.8472,72.0181,71.7663,72.0001,114008.0
2022-12-06 14:20:00,80.06,80.09,79.94,80.05,210084.0,72.0001,72.0271,71.8922,71.9911,210084.0
2022-12-06 14:25:00,80.04,80.11,79.91,79.95,172442.0,71.9821,72.0451,71.8652,71.9012,172442.0
2022-12-06 14:30:00,79.95,79.97,79.79,79.85,51168.0,71.9012,71.9192,71.7573,71.8113,51168.0
2022-12-06 14:35:00,79.84,79.89,79.81,79.85,49134.0,71.8023,71.8472,71.7753,71.8113,49134.0
2022-12-06 14:40:00,79.85,79.86,79.79,79.81,32554.0,71.8113,71.8203,71.7573,71.7753,32554.0
2022-12-06 14:45:00,79.8,79.8,79.73,79.75,36052.0,71.7663,71.7663,71.7034,71.7213,36052.0
2022-12-06 14:50:00,79.74,79.77,79.66,79.68,59748.0,71.7123,71.7393,71.6404,71.6584,59748.0
2022-12-06 14:55:00,79.68,79.74,79.66,79.73,101331.0,71.6584,71.7123,71.6404,71.7034,101331.0
2022-12-06 15:00:00,79.73,79.74,79.65,79.66,87391.0,71.7034,71.7123,71.6314,71.6404,87391.0
2022-12-06 15:05:00,79.65,79.69,79.57,79.58,69603.0,71.6314,71.6674,71.5595,71.5685,69603.0
2022-12-06 15:10:00,79.58,79.6,79.53,79.54,72386.0,71.5685,71.5864,71.5235,71.5325,72386.0
2022-12-06 15:15:00,79.55,79.61,79.54,79.59,53576.0,71.5415,71.5954,71.5325,71.5775,53576.0
2022-12-06 15:20:00,79.59,79.63,79.52,79.56,68276.0,71.5775,71.6134,71.5145,71.5505,68276.0
2022-12-06 15:25:00,79.56,79.58,79.47,79.5,92514.0,71.5505,71.5685,71.4695,71.4965,92514.0
2022-12-06 15:30:00,79.49,79.64,79.47,79.64,74337.0,71.4875,71.6224,71.4695,71.6224,74337.0
2022-12-06 15:35:00,79.64,79.73,79.62,79.72,81970.0,71.6224,71.7034,71.6044,71.6944,81970.0
2022-12-06 15:40:00,79.72,79.83,79.65,79.81,111872.0,71.6944,71.7933,71.6314,71.7753,111872.0
2022-12-06 15:45:00,79.81,79.88,79.78,79.83,113358.0,71.7753,71.8383,71.7483,71.7933,113358.0
2022-12-06 15:50:00,79.83,79.92,79.82,79.85,151589.0,71.7933,71.8742,71.7843,71.8113,151589.0
2022-12-06 15:55:00,79.85,79.92,79.79,79.9,428650.0,71.8113,71.8742,71.7573,71.8562,428650.0
2022-12-07 09:30:00,78.76,79.63,78.65,79.61,320728.0,70.831,71.6134,70.7321,71.5954,320728.0
2022-12-07 09:35:00,79.61,79.72,79.37,79.39,95432.0,71.5954,71.6944,71.3796,71.3976,95432.0
2022-12-07 09:40:00,79.39,79.62,79.38,79.61,106136.0,71.3976,71.6044,71.3886,71.5954,106136.0
2022-12-07 09:45:00,79.62,79.76,79.54,79.54,85210.0,71.6044,71.7303,71.5325,71.5325,85210.0
2022-12-07 09:50:00,79.56,79.56,79.29,79.34,76436.0,71.5505,71.5505,71.3077,71.3526,76436.0
2022-12-07 09:55:00,79.33,79.58,79.3,79.5,64044.0,71.3436,71.5685,71.3166,71.4965,64044.0
2022-12-07 10:00:00,79.49,79.7,79.44,79.68,78855.0,71.4875,71.6764,71.4426,71.6584,78855.0
2022-12-07 10:05:00,79.68,79.74,79.57,79.58,59881.0,71.6584,71.7123,71.5595,71.5685,59881.0
2022-12-07 10:10:00,79.56,79.75,79.44,79.73,97668.0,71.5505,71.7213,71.4426,71.7034,97668.0
2022-12-07 10:15:00,79.73,79.93,79.7,79.9,60883.0,71.7034,71.8832,71.6764,71.8562,60883.0
2022-12-07 10:20:00,79.91,80.01,79.87,80.01,60606.0,71.8652,71.9552,71.8293,71.9552,60606.0
2022-12-07 10:25:00,80.02,80.12,79.94,80.09,58604.0,71.9642,72.0541,71.8922,72.0271,58604.0
2022-12-07 10:30:00,80.1,80.16,79.99,80.01,48376.0,72.0361,72.0901,71.9372,71.9552,48376.0
2022-12-07 10:35:00,80.01,80.01,79.77,79.78,57888.0,71.9552,71.9552,71.7393,71.7483,57888.0
2022-12-07 10:40:00,79.78,79.85,79.75,79.8,42340.0,71.7483,71.8113,71.7213,71.7663,42340.0
2022-12-07 10:45:00,79.8,79.87,79.78,79.81,69734.0,71.7663,71.8293,71.7483,71.7753,69734.0
2022-12-07 10:50:00,79.8,79.87,79.76,79.8,49409.0,71.7663,71.8293,71.7303,71.7663,49409.0
2022-12-07 10:55:00,79.79,79.93,79.78,79.83,30920.0,71.7573,71.8832,71.7483,71.7933,30920.0
2022-12-07 11:00:00,79.84,79.85,79.73,79.78,46938.0,71.8023,71.8113,71.7034,71.7483,46938.0
2022-12-07 11:05:00,79.77,79.79,79.66,79.68,46793.0,71.7393,71.7573,71.6404,71.6584,46793.0
2022-12-07 11:10:00,79.69,79.73,79.66,79.72,38167.0,71.6674,71.7034,71.6404,71.6944,38167.0
2022-12-07 11:15:00,79.72,79.8,79.62,79.7,53484.0,71.6944,71.7663,71.6044,71.6764,53484.0
2022-12-07 11:20:00,79.7,79.72,79.57,79.57,47394.0,71.6764,71.6944,71.5595,71.5595,47394.0
2022-12-07 11:25:00,79.58,79.61,79.49,79.57,56288.0,71.5685,71.5954,71.4875,71.5595,56288.0
2022-12-07 11:30:00,79.58,79.66,79.56,79.62,67942.0,71.5685,71.6404,71.5505,71.6044,67942.0
2022-12-07 11:35:00,79.62,79.76,79.62,79.73,45138.0,71.6044,71.7303,71.6044,71.7034,45138.0
2022-12-07 11:40:00,79.74,79.84,79.74,79.83,32618.0,71.7123,71.8023,71.7123,71.7933,32618.0
2022-12-07 11:45:00,79.82,79.87,79.79,79.84,37381.0,71.7843,71.8293,71.7573,71.8023,37381.0
2022-12-07 11:50:00,79.85,79.86,79.74,79.76,36579.0,71.8113,71.8203,71.7123,71.7303,36579.0
2022-12-07 11:55:00,79.77,79.93,79.76,79.93,42065.0,71.7393,71.8832,71.7303,71.8832,42065.0
2022-12-07 12:00:00,79.93,79.97,79.89,79.9,38145.0,71.8832,71.9192,71.8472,71.8562,38145.0
2022-12-07 12:05:00,79.9,79.96,79.82,79.95,37451.0,71.8562,71.9102,71.7843,71.9012,37451.0
2022-12-07 12:10:00,79.95,79.95,79.89,79.95,86131.0,71.9012,71.9012,71.8472,71.9012,86131.0
2022-12-07 12:15:00,79.95,80.0,79.92,79.92,46222.0,71.9012,71.9462,71.8742,71.8742,46222.0
2022-12-07 12:20:00,79.92,79.96,79.9,79.91,30936.0,71.8742,71.9102,71.8562,71.8652,30936.0
2022-12-07 12:25:00,79.91,80.03,79.89,80.03,66688.0,71.8652,71.9732,71.8472,71.9732,66688.0
2022-12-07 12:30:00,80.03,80.08,79.97,80.0,41248.0,71.9732,72.0181,71.9192,71.9462,41248.0
2022-12-07 12:35:00,80.0,80.1,79.99,80.09,46691.0,71.9462,72.0361,71.9372,72.0271,46691.0
2022-12-07 12:40:00,80.1,80.21,80.09,80.18,52205.0,72.0361,72.135,72.0271,72.1081,52205.0
2022-12-07 12:45:00,80.17,80.17,80.04,80.12,50905.0,72.0991,72.0991,71.9821,72.0541,50905.0
2022-12-07 12:50:00,80.12,80.15,80.09,80.15,40105.0,72.0541,72.0811,72.0271,72.0811,40105.0
2022-12-07 12:55:00,80.15,80.18,80.06,80.08,48356.0,72.0811,72.1081,72.0001,72.0181,48356.0
2022-12-07 13:00:00,80.08,80.14,80.06,80.1,34226.0,72.0181,72.0721,72.0001,72.0361,34226.0
2022-12-07 13:05:00,80.09,80.2,80.09,80.17,39376.0,72.0271,72.126,72.0271,72.0991,39376.0
2022-12-07 13:10:00,80.17,80.22,80.11,80.18,46964.0,72.0991,72.144,72.0451,72.1081,46964.0
2022-12-07 13:15:00,80.17,80.21,80.12,80.21,42476.0,72.0991,72.135,72.0541,72.135,42476.0
2022-12-07 13:20:00,80.22,80.23,80.11,80.13,34884.0,72.144,72.153,72.0451,72.0631,34884.0
2022-12-07 13:25:00,80.13,80.13,80.0,80.0,36944.0,72.0631,72.0631,71.9462,71.9462,36944.0
2022-12-07 13:30:00,80.01,80.02,79.95,80.0,34336.0,71.9552,71.9642,71.9012,71.9462,34336.0
2022-12-07 13:35:00,80.0,80.1,80.0,80.08,46215.0,71.9462,72.0361,71.9462,72.0181,46215.0
2022-12-07 13:40:00,80.09,80.1,80.02,80.03,36443.0,72.0271,72.0361,71.9642,71.9732,36443.0
2022-12-07 13:45:00,80.03,80.04,79.98,80.0,34343.0,71.9732,71.9821,71.9282,71.9462,34343.0
2022-12-07 13:50:00,80.0,80.0,79.94,79.98,31386.0,71.9462,71.9462,71.8922,71.9282,31386.0
2022-12-07 13:55:00,79.98,80.0,79.94,79.98,36519.0,71.9282,71.9462,71.8922,71.9282,36519.0
2022-12-07 14:00:00,79.98,79.99,79.86,79.88,43885.0,71.9282,71.9372,71.8203,71.8383,43885.0
2022-12-07 14:05:00,79.87,79.9,79.83,79.84,28866.0,71.8293,71.8562,71.7933,71.8023,28866.0
2022-12-07 14:10:00,79.84,79.9,79.81,79.89,35561.0,71.8023,71.8562,71.7753,71.8472,35561.0
2022-12-07 14:15:00,79.9,79.91,79.84,79.85,26394.0,71.8562,71.8652,71.8023,71.8113,26394.0
2022-12-07 14:20:00,79.85,79.92,79.84,79.9,32830.0,71.8113,71.8742,71.8023,71.8562,32830.0
2022-12-07 14:25:00,79.9,79.95,79.9,79.92,26338.0,71.8562,71.9012,71.8562,71.8742,26338.0
2022-12-07 14:30:00,79.93,79.98,79.92,79.97,33849.0,71.8832,71.9282,71.8742,71.9192,33849.0
2022-12-07 14:35:00,79.97,80.01,79.95,79.98,26051.0,71.9192,71.9552,71.9012,71.9282,26051.0
2022-12-07 14:40:00,79.99,80.01,79.93,79.98,37868.0,71.9372,71.9552,71.8832,71.9282,37868.0
2022-12-07 14:45:00,79.98,80.0,79.94,79.97,29836.0,71.9282,71.9462,71.8922,71.9192,29836.0
2022-12-07 14:50:00,79.97,79.97,79.95,79.97,19455.0,71.9192,71.9192,71.9012,71.9192,19455.0
2022-12-07 14:55:00,79.97,79.97,79.89,79.92,39478.0,71.9192,71.9192,71.8472,71.8742,39478.0
2022-12-07 15:00:00,79.92,79.96,79.91,79.94,45768.0,71.8742,71.9102,71.8652,71.8922,45768.0
2022-12-07 15:05:00,79.93,79.93,79.81,79.85,36225.0,71.8832,71.8832,71.7753,71.8113,36225.0
2022-12-07 15:10:00,79.86,79.91,79.84,79.86,72137.0,71.8203,71.8652,71.8023,71.8203,72137.0
2022-12-07 15:15:00,79.86,79.88,79.82,79.85,40543.0,71.8203,71.8383,71.7843,71.8113,40543.0
2022-12-07 15:20:00,79.84,79.85,79.79,79.83,39107.0,71.8023,71.8113,71.7573,71.7933,39107.0
2022-12-07 15:25:00,79.83,79.89,79.82,79.88,30994.0,71.7933,71.8472,71.7843,71.8383,30994.0
2022-12-07 15:30:00,79.88,79.94,79.85,79.88,60196.0,71.8383,71.8922,71.8113,71.8383,60196.0
2022-12-07 15:35:00,79.88,79.9,79.83,79.87,73552.0,71.8383,71.8562,71.7933,71.8293,73552.0
2022-12-07 15:40:00,79.87,79.88,79.82,79.83,58614.0,71.8293,71.8383,71.7843,71.7933,58614.0
2022-12-07 15:45:00,79.83,79.89,79.79,79.88,74944.0,71.7933,71.8472,71.7573,71.8383,74944.0
2022-12-07 15:50:00,79.87,79.98,79.85,79.95,188527.0,71.8293,71.9282,71.8113,71.9012,188527.0
2022-12-07 15:55:00,79.94,80.05,79.91,79.93,597316.0,71.8922,71.9911,71.8652,71.8832,597316.0
2022-12-08 09:30:00,79.98,80.05,79.77,79.91,136409.0,71.9282,71.9911,71.7393,71.8652,136409.0
2022-12-08 09:35:00,79.92,79.95,79.64,79.85,85282.0,71.8742,71.9012,71.6224,71.8113,85282.0
2022-12-08 09:40:00,79.86,79.88,79.64,79.66,93565.0,71.8203,71.8383,71.6224,71.6404,93565.0
2022-12-08 09:45:00,79.65,79.71,79.57,79.61,87162.0,71.6314,71.6854,71.5595,71.5954,87162.0
2022-12-08 09:50:00,79.61,79.75,79.53,79.68,72918.0,71.5954,71.7213,71.5235,71.6584,72918.0
2022-12-08 09:55:00,79.68,79.76,79.59,79.72,66527.0,71.6584,71.7303,71.5775,71.6944,66527.0
2022-12-08 10:00:00,79.72,79.76,79.58,79.62,66034.0,71.6944,71.7303,71.5685,71.6044,66034.0
2022-12-08 10:05:00,79.62,79.68,79.57,79.66,55045.0,71.6044,71.6584,71.5595,71.6404,55045.0
2022-12-08 10:10:00,79.67,79.69,79.57,79.69,53812.0,71.6494,71.6674,71.5595,71.6674,53812.0
2022-12-08 10:15:00,79.69,79.89,79.69,79.86,50982.0,71.6674,71.8472,71.6674,71.8203,50982.0
2022-12-08 10:20:00,79.86,79.95,79.74,79.74,67186.0,71.8203,71.9012,71.7123,71.7123,67186.0
2022-12-08 10:25:00,79.72,79.81,79.68,79.78,82867.0,71.6944,71.7753,71.6584,71.7483,82867.0
2022-12-08 10:30:00,79.78,79.83,79.75,79.75,58835.0,71.7483,71.7933,71.7213,71.7213,58835.0
2022-12-08 10:35:00,79.76,79.91,79.75,79.86,55024.0,71.7303,71.8652,71.7213,71.8203,55024.0
2022-12-08 10:40:00,79.9,79.92,79.83,79.86,52617.0,71.8562,71.8742,71.7933,71.8203,52617.0
2022-12-08 10:45:00,79.86,79.96,79.84,79.93,74441.0,71.8203,71.9102,71.8023,71.8832,74441.0
2022-12-08 10:50:00,79.94,80.07,79.94,80.06,58151.0,71.8922,72.0091,71.8922,72.0001,58151.0
2022-12-08 10:55:00,80.06,80.08,79.93,79.93,62833.0,72.0001,72.0181,71.8832,71.8832,62833.0
2022-12-08 11:00:00,79.92,79.95,79.87,79.9,43349.0,71.8742,71.9012,71.8293,71.8562,43349.0
2022-12-08 11:05:00,79.9,79.93,79.8,79.91,66435.0,71.8562,71.8832,71.7663,71.8652,66435.0
2022-12-08 11:10:00,79.92,79.92,79.83,79.9,42859.0,71.8742,71.8742,71.7933,71.8562,42859.0
2022-12-08 11:15:00,79.89,79.94,79.87,79.93,41099.0,71.8472,71.8922,71.8293,71.8832,41099.0
2022-12-08 11:20:00,79.93,79.94,79.83,79.91,49799.0,71.8832,71.8922,71.7933,71.8652,49799.0
2022-12-08 11:25:00,79.91,79.93,79.86,79.88,42162.0,71.8652,71.8832,71.8203,71.8383,42162.0
2022-12-08 11:30:00,79.88,79.95,79.86,79.93,41621.0,71.8383,71.9012,71.8203,71.8832,41621.0
2022-12-08 11:35:00,79.92,79.98,79.9,79.94,42863.0,71.8742,71.9282,71.8562,71.8922,42863.0
2022-12-08 11:40:00,79.94,79.98,79.93,79.94,48127.0,71.8922,71.9282,71.8832,71.8922,48127.0
2022-12-08 11:45:00,79.94,79.95,79.89,79.95,32922.0,71.8922,71.9012,71.8472,71.9012,32922.0
2022-12-08 11:50:00,79.95,79.95,79.86,79.92,96118.0,71.9012,71.9012,71.8203,71.8742,96118.0
2022-12-08 11:55:00,79.92,79.97,79.88,79.89,41497.0,71.8742,71.9192,71.8383,71.8472,41497.0
2022-12-08 12:00:00,79.88,79.93,79.8,79.81,26423.0,71.8383,71.8832,71.7663,71.7753,26423.0
2022-12-08 12:05:00,79.81,79.83,79.77,79.83,28265.0,71.7753,71.7933,71.7393,71.7933,28265.0
2022-12-08 12:10:00,79.83,79.88,79.79,79.85,36584.0,71.7933,71.8383,71.7573,71.8113,36584.0
2022-12-08 12:15:00,79.86,79.86,79.75,79.79,36850.0,71.8203,71.8203,71.7213,71.7573,36850.0
2022-12-08 12:20:00,79.78,79.85,79.78,79.85,38444.0,71.7483,71.8113,71.7483,71.8113,38444.0
2022-12-08 12:25:00,79.85,79.85,79.79,79.81,33189.0,71.8113,71.8113,71.7573,71.7753,33189.0
2022-12-08 12:30:00,79.81,79.85,79.73,79.75,36105.0,71.7753,71.8113,71.7034,71.7213,36105.0
2022-12-08 12:35:00,79.75,79.8,79.67,79.7,46347.0,71.7213,71.7663,71.6494,71.6764,46347.0
2022-12-08 12:40:00,79.71,79.74,79.67,79.67,30904.0,71.6854,71.7123,71.6494,71.6494,30904.0
2022-12-08 12:45:00,79.67,79.68,79.59,79.63,24661.0,71.6494,71.6584,71.5775,71.6134,24661.0
2022-12-08 12:50:00,79.62,79.68,79.59,79.68,24649.0,71.6044,71.6584,71.5775,71.6584,24649.0
2022-12-08 12:55:00,79.67,79.68,79.58,79.59,22951.0,71.6494,71.6584,71.5685,71.5775,22951.0
2022-12-08 13:00:00,79.58,79.65,79.56,79.65,26213.0,71.5685,71.6314,71.5505,71.6314,26213.0
2022-12-08 13:05:00,79.65,79.68,79.62,79.66,28027.0,71.6314,71.6584,71.6044,71.6404,28027.0
2022-12-08 13:10:00,79.65,79.68,79.59,79.64,34422.0,71.6314,71.6584,71.5775,71.6224,34422.0
2022-12-08 13:15:00,79.64,79.68,79.61,79.64,38275.0,71.6224,71.6584,71.5954,71.6224,38275.0
2022-12-08 13:20:00,79.64,79.66,79.6,79.65,21620.0,71.6224,71.6404,71.5864,71.6314,21620.0
2022-12-08 13:25:00,79.65,79.7,79.63,79.68,34151.0,71.6314,71.6764,71.6134,71.6584,34151.0
2022-12-08 13:30:00,79.69,79.74,79.65,79.67,47059.0,71.6674,71.7123,71.6314,71.6494,47059.0
2022-12-08 13:35:00,79.68,79.69,79.63,79.67,34739.0,71.6584,71.6674,71.6134,71.6494,34739.0
2022-12-08 13:40:00,79.68,79.73,79.67,79.69,31986.0,71.6584,71.7034,71.6494,71.6674,31986.0
2022-12-08 13:45:00,79.69,79.75,79.67,79.69,39255.0,71.6674,71.7213,71.6494,71.6674,39255.0
2022-12-08 13:50:00,79.69,79.72,79.67,79.67,44955.0,71.6674,71.6944,71.6494,71.6494,44955.0
2022-12-08 13:55:00,79.67,79.75,79.66,79.75,45950.0,71.6494,71.7213,71.6404,71.7213,45950.0
2022-12-08 14:00:00,79.75,79.77,79.59,79.59,85959.0,71.7213,71.7393,71.5775,71.5775,85959.0
2022-12-08 14:05:00,79.6,79.65,79.58,79.64,76147.0,71.5864,71.6314,71.5685,71.6224,76147.0
2022-12-08 14:10:00,79.63,79.63,79.53,79.54,37355.0,71.6134,71.6134,71.5235,71.5325,37355.0
2022-12-08 14:15:00,79.55,79.61,79.53,79.59,29633.0,71.5415,71.5954,71.5235,71.5775,29633.0
2022-12-08 14:20:00,79.59,79.59,79.47,79.54,49645.0,71.5775,71.5775,71.4695,71.5325,49645.0
2022-12-08 14:25:00,79.54,79.58,79.51,79.55,31500.0,71.5325,71.5685,71.5055,71.5415,31500.0
2022-12-08 14:30:00,79.56,79.58,79.47,79.55,40019.0,71.5505,71.5685,71.4695,71.5415,40019.0
2022-12-08 14:35:00,79.54,79.61,79.5,79.6,42430.0,71.5325,71.5954,71.4965,71.5864,42430.0
2022-12-08 14:40:00,79.6,79.63,79.58,79.59,42206.0,71.5864,71.6134,71.5685,71.5775,42206.0
2022-12-08 14:45:00,79.59,79.61,79.54,79.56,25784.0,71.5775,71.5954,71.5325,71.5505,25784.0
2022-12-08 14:50:00,79.57,79.66,79.55,79.65,40767.0,71.5595,71.6404,71.5415,71.6314,40767.0
2022-12-08 14:55:00,79.66,79.68,79.63,79.67,27611.0,71.6404,71.6584,71.6134,71.6494,27611.0
2022-12-08 15:00:00,79.67,79.76,79.64,79.76,70582.0,71.6494,71.7303,71.6224,71.7303,70582.0
2022-12-08 15:05:00,79.76,79.79,79.71,79.78,63217.0,71.7303,71.7573,71.6854,71.7483,63217.0
2022-12-08 15:10:00,79.78,79.87,79.77,79.8,45947.0,71.7483,71.8293,71.7393,71.7663,45947.0
2022-12-08 15:15:00,79.8,79.85,79.78,79.81,43256.0,71.7663,71.8113,71.7483,71.7753,43256.0
2022-12-08 15:20:00,79.82,79.88,79.77,79.88,45437.0,71.7843,71.8383,71.7393,71.8383,45437.0
2022-12-08 15:25:00,79.88,79.91,79.82,79.83,60952.0,71.8383,71.8652,71.7843,71.7933,60952.0
2022-12-08 15:30:00,79.83,79.91,79.82,79.83,53355.0,71.7933,71.8652,71.7843,71.7933,53355.0
2022-12-08 15:35:00,79.83,79.84,79.8,79.82,49435.0,71.7933,71.8023,71.7663,71.7843,49435.0
2022-12-08 15:40:00,79.82,79.85,79.79,79.83,48367.0,71.7843,71.8113,71.7573,71.7933,48367.0
2022-12-08 15:45:00,79.83,79.83,79.74,79.79,80528.0,71.7933,71.7933,71.7123,71.7573,80528.0
2022-12-08 15:50:00,79.79,79.89,79.74,79.89,167124.0,71.7573,71.8472,71.7123,71.8472,167124.0
2022-12-08 15:55:00,79.89,79.95,79.85,79.88,324485.0,71.8472,71.9012,71.8113,71.8383,324485.0
2022-12-09 09:30:00,80.13,80.67,80.09,80.22,190533.0,72.0631,72.5487,72.0271,72.144,190533.0
2022-12-09 09:35:00,80.23,80.4,80.18,80.21,68007.0,72.153,72.3059,72.1081,72.135,68007.0
2022-12-09 09:40:00,80.21,80.33,80.1,80.32,121571.0,72.135,72.243,72.0361,72.234,121571.0
2022-12-09 09:45:00,80.33,80.42,80.24,80.27,87393.0,72.243,72.3239,72.162,72.189,87393.0
2022-12-09 09:50:00,80.29,80.31,79.98,80.01,69966.0,72.207,72.225,71.9282,71.9552,69966.0
2022-12-09 09:55:00,80.02,80.07,79.97,80.05,54452.0,71.9642,72.0091,71.9192,71.9911,54452.0
2022-12-09 10:00:00,80.04,80.15,79.8,79.82,90542.0,71.9821,72.0811,71.7663,71.7843,90542.0
2022-12-09 10:05:00,79.8,79.9,79.64,79.69,80858.0,71.7663,71.8562,71.6224,71.6674,80858.0
2022-12-09 10:10:00,79.7,79.71,79.4,79.52,64192.0,71.6764,71.6854,71.4066,71.5145,64192.0
2022-12-09 10:15:00,79.53,79.62,79.48,79.61,77213.0,71.5235,71.6044,71.4785,71.5954,77213.0
2022-12-09 10:20:00,79.61,79.74,79.6,79.72,58807.0,71.5954,71.7123,71.5864,71.6944,58807.0
2022-12-09 10:25:00,79.72,79.76,79.63,79.71,59408.0,71.6944,71.7303,71.6134,71.6854,59408.0
2022-12-09 10:30:00,79.71,79.71,79.56,79.61,140482.0,71.6854,71.6854,71.5505,71.5954,140482.0
2022-12-09 10:35:00,79.61,79.74,79.6,79.67,61960.0,71.5954,71.7123,71.5864,71.6494,61960.0
2022-12-09 10:40:00,79.67,79.81,79.66,79.67,47479.0,71.6494,71.7753,71.6404,71.6494,47479.0
2022-12-09 10:45:00,79.67,79.73,79.62,79.66,60546.0,71.6494,71.7034,71.6044,71.6404,60546.0
2022-12-09 10:50:00,79.66,79.74,79.62,79.67,42710.0,71.6404,71.7123,71.6044,71.6494,42710.0
2022-12-09 10:55:00,79.67,79.71,79.6,79.65,38095.0,71.6494,71.6854,71.5864,71.6314,38095.0
2022-12-09 11:00:00,79.65,79.69,79.57,79.67,59720.0,71.6314,71.6674,71.5595,71.6494,59720.0
2022-12-09 11:05:00,79.67,79.67,79.54,79.55,69776.0,71.6494,71.6494,71.5325,71.5415,69776.0
2022-12-09 11:10:00,79.54,79.56,79.44,79.46,51460.0,71.5325,71.5505,71.4426,71.4605,51460.0
2022-12-09 11:15:00,79.47,79.52,79.45,79.48,53995.0,71.4695,71.5145,71.4515,71.4785,53995.0
2022-12-09 11:20:00,79.48,79.57,79.47,79.56,59410.0,71.4785,71.5595,71.4695,71.5505,59410.0
2022-12-09 11:25:00,79.56,79.67,79.53,79.64,49866.0,71.5505,71.6494,71.5235,71.6224,49866.0
2022-12-09 11:30:00,79.64,79.72,79.53,79.55,62266.0,71.6224,71.6944,71.5235,71.5415,62266.0
2022-12-09 11:35:00,79.53,79.55,79.45,79.47,36711.0,71.5235,71.5415,71.4515,71.4695,36711.0
2022-12-09 11:40:00,79.47,79.48,79.42,79.45,26912.0,71.4695,71.4785,71.4246,71.4515,26912.0
2022-12-09 11:45:00,79.45,79.5,79.36,79.37,45976.0,71.4515,71.4965,71.3706,71.3796,45976.0
2022-12-09 11:50:00,79.37,79.4,79.3,79.31,28560.0,71.3796,71.4066,71.3166,71.3256,28560.0
2022-12-09 11:55:00,79.31,79.34,79.27,79.31,43590.0,71.3256,71.3526,71.2897,71.3256,43590.0
2022-12-09 12:00:00,79.31,79.32,79.23,79.26,43896.0,71.3256,71.3346,71.2537,71.2807,43896.0
2022-12-09 12:05:00,79.25,79.3,79.21,79.28,56636.0,71.2717,71.3166,71.2357,71.2987,56636.0
2022-12-09 12:10:00,79.28,79.32,79.24,79.27,70743.0,71.2987,71.3346,71.2627,71.2897,70743.0
2022-12-09 12:15:00,79.26,79.27,79.19,79.21,41965.0,71.2807,71.2897,71.2177,71.2357,41965.0
2022-12-09 12:20:00,79.2,79.21,79.11,79.14,33486.0,71.2267,71.2357,71.1458,71.1728,33486.0
2022-12-09 12:25:00,79.14,79.16,79.07,79.07,33442.0,71.1728,71.1907,71.1098,71.1098,33442.0
2022-12-09 12:30:00,79.08,79.13,79.05,79.06,30974.0,71.1188,71.1638,71.0918,71.1008,30974.0
2022-12-09 12:35:00,79.06,79.13,79.04,79.08,36632.0,71.1008,71.1638,71.0828,71.1188,36632.0
2022-12-09 12:40:00,79.08,79.08,78.98,78.98,31349.0,71.1188,71.1188,71.0289,71.0289,31349.0
2022-12-09 12:45:00,78.98,79.08,78.98,79.06,46181.0,71.0289,71.1188,71.0289,71.1008,46181.0
2022-12-09 12:50:00,79.05,79.05,78.96,78.99,39640.0,71.0918,71.0918,71.0109,71.0379,39640.0
2022-12-09 12:55:00,78.98,79.04,78.96,79.03,46721.0,71.0289,71.0828,71.0109,71.0738,46721.0
2022-12-09 13:00:00,79.04,79.04,78.94,78.95,36373.0,71.0828,71.0828,70.9929,71.0019,36373.0
2022-12-09 13:05:00,78.94,78.95,78.89,78.9,36727.0,70.9929,71.0019,70.9479,70.9569,36727.0
2022-12-09 13:10:00,78.9,79.05,78.89,79.03,50618.0,70.9569,71.0918,70.9479,71.0738,50618.0
2022-12-09 13:15:00,79.03,79.05,78.99,78.99,43874.0,71.0738,71.0918,71.0379,71.0379,43874.0
2022-12-09 13:20:00,78.99,79.03,78.97,78.98,37795.0,71.0379,71.0738,71.0199,71.0289,37795.0
2022-12-09 13:25:00,78.98,79.1,78.96,79.01,58961.0,71.0289,71.1368,71.0109,71.0558,58961.0
2022-12-09 13:30:00,79.0,79.07,78.99,79.02,48250.0,71.0468,71.1098,71.0379,71.0648,48250.0
2022-12-09 13:35:00,79.02,79.03,78.98,79.01,33412.0,71.0648,71.0738,71.0289,71.0558,33412.0
2022-12-09 13:40:00,79.01,79.03,78.97,78.98,27395.0,71.0558,71.0738,71.0199,71.0289,27395.0
2022-12-09 13:45:00,78.98,79.03,78.95,79.01,49874.0,71.0289,71.0738,71.0019,71.0558,49874.0
2022-12-09 13:50:00,79.01,79.01,78.97,78.99,26242.0,71.0558,71.0558,71.0199,71.0379,26242.0
2022-12-09 13:55:00,78.99,79.0,78.96,78.99,40426.0,71.0379,71.0468,71.0109,71.0379,40426.0
2022-12-09 14:00:00,79.0,79.04,78.91,78.92,43910.0,71.0468,71.0828,70.9659,70.9749,43910.0
2022-12-09 14:05:00,78.92,78.97,78.9,78.92,43219.0,70.9749,71.0199,70.9569,70.9749,43219.0
2022-12-09 14:10:00,78.92,78.92,78.86,78.92,41090.0,70.9749,70.9749,70.9209,70.9749,41090.0
2022-12-09 14:15:00,78.92,78.97,78.91,78.95,47181.0,70.9749,71.0199,70.9659,71.0019,47181.0
2022-12-09 14:20:00,78.95,78.95,78.88,78.9,37293.0,71.0019,71.0019,70.9389,70.9569,37293.0
2022-12-09 14:25:00,78.9,78.98,78.87,78.97,45692.0,70.9569,71.0289,70.9299,71.0199,45692.0
2022-12-09 14:30:00,78.96,78.97,78.94,78.95,30754.0,71.0109,71.0199,70.9929,71.0019,30754.0
2022-12-09 14:35:00,78.95,79.0,78.95,78.98,39288.0,71.0019,71.0468,71.0019,71.0289,39288.0
2022-12-09 14:40:00,78.98,79.0,78.95,78.97,33162.0,71.0289,71.0468,71.0019,71.0199,33162.0
2022-12-09 14:45:00,78.97,79.03,78.97,79.01,38380.0,71.0199,71.0738,71.0199,71.0558,38380.0
2022-12-09 14:50:00,79.0,79.05,78.99,79.01,42292.0,71.0468,71.0918,71.0379,71.0558,42292.0
2022-12-09 14:55:00,79.01,79.06,78.98,79.03,39845.0,71.0558,71.1008,71.0289,71.0738,39845.0
2022-12-09 15:00:00,79.03,79.04,78.97,79.02,65167.0,71.0738,71.0828,71.0199,71.0648,65167.0
2022-12-09 15:05:00,79.02,79.09,79.01,79.05,45196.0,71.0648,71.1278,71.0558,71.0918,45196.0
2022-12-09 15:10:00,79.04,79.13,79.0,79.11,54206.0,71.0828,71.1638,71.0468,71.1458,54206.0
2022-12-09 15:15:00,79.11,79.11,79.06,79.06,49343.0,71.1458,71.1458,71.1008,71.1008,49343.0
2022-12-09 15:20:00,79.06,79.09,79.05,79.08,74728.0,71.1008,71.1278,71.0918,71.1188,74728.0
2022-12-09 15:25:00,79.08,79.12,79.04,79.05,80546.0,71.1188,71.1548,71.0828,71.0918,80546.0
2022-12-09 15:30:00,79.05,79.07,79.03,79.06,111078.0,71.0918,71.1098,71.0738,71.1008,111078.0
2022-12-09 15:35:00,79.06,79.07,79.02,79.03,126918.0,71.1008,71.1098,71.0648,71.0738,126918.0
2022-12-09 15:40:00,79.03,79.08,79.0,79.02,198563.0,71.0738,71.1188,71.0468,71.0648,198563.0
2022-12-09 15:45:00,79.02,79.07,78.94,78.97,173357.0,71.0648,71.1098,70.9929,71.0199,173357.0
2022-12-09 15:50:00,78.95,78.96,78.83,78.89,217624.0,71.0019,71.0109,70.894,70.9479,217624.0
2022-12-09 15:55:00,78.89,78.97,78.73,78.81,575480.0,70.9479,71.0199,70.804,70.876,575480.0
2022-12-12 09:30:00,78.94,79.1,78.58,78.83,157034.0,70.9929,71.1368,70.6691,70.894,157034.0
2022-12-12 09:35:00,78.83,79.05,78.74,79.0,91864.0,70.894,71.0918,70.813,71.0468,91864.0
2022-12-12 09:40:00,79.0,79.14,78.86,78.91,92462.0,71.0468,71.1728,70.9209,70.9659,92462.0
2022-12-12 09:45:00,78.91,78.98,78.74,78.74,88192.0,70.9659,71.0289,70.813,70.813,88192.0
2022-12-12 09:50:00,78.74,78.74,78.5,78.59,60803.0,70.813,70.813,70.5972,70.6781,60803.0
2022-12-12 09:55:00,78.6,78.67,78.43,78.54,106315.0,70.6871,70.7501,70.5342,70.6332,106315.0
2022-12-12 10:00:00,78.55,78.64,78.51,78.56,63370.0,70.6422,70.7231,70.6062,70.6511,63370.0
2022-12-12 10:05:00,78.54,78.55,78.38,78.42,59737.0,70.6332,70.6422,70.4893,70.5252,59737.0
2022-12-12 10:10:00,78.43,78.5,78.29,78.49,86453.0,70.5342,70.5972,70.4083,70.5882,86453.0
2022-12-12 10:15:00,78.49,78.61,78.43,78.59,54819.0,70.5882,70.6961,70.5342,70.6781,54819.0
2022-12-12 10:20:00,78.59,78.59,78.41,78.44,45180.0,70.6781,70.6781,70.5162,70.5432,45180.0
2022-12-12 10:25:00,78.44,78.54,78.4,78.47,48042.0,70.5432,70.6332,70.5073,70.5702,48042.0
2022-12-12 10:30:00,78.49,78.63,78.49,78.6,40195.0,70.5882,70.7141,70.5882,70.6871,40195.0
2022-12-12 10:35:00,78.6,78.6,78.5,78.56,45182.0,70.6871,70.6871,70.5972,70.6511,45182.0
2022-12-12 10:40:00,78.56,78.62,78.54,78.59,52892.0,70.6511,70.7051,70.6332,70.6781,52892.0
2022-12-12 10:45:00,78.58,78.63,78.52,78.54,58474.0,70.6691,70.7141,70.6152,70.6332,58474.0
2022-12-12 10:50:00,78.54,78.65,78.5,78.64,35243.0,70.6332,70.7321,70.5972,70.7231,35243.0
2022-12-12 10:55:00,78.64,78.68,78.6,78.6,47726.0,70.7231,70.7591,70.6871,70.6871,47726.0
2022-12-12 11:00:00,78.59,78.59,78.48,78.5,50629.0,70.6781,70.6781,70.5792,70.5972,50629.0
2022-12-12 11:05:00,78.5,78.65,78.5,78.61,28445.0,70.5972,70.7321,70.5972,70.6961,28445.0
2022-12-12 11:10:00,78.61,78.65,78.56,78.64,36409.0,70.6961,70.7321,70.6511,70.7231,36409.0
2022-12-12 11:15:00,78.64,78.69,78.6,78.62,54344.0,70.7231,70.7681,70.6871,70.7051,54344.0
2022-12-12 11:20:00,78.62,78.71,78.61,78.67,44304.0,70.7051,70.786,70.6961,70.7501,44304.0
2022-12-12 11:25:00,78.67,78.7,78.62,78.66,36288.0,70.7501,70.777,70.7051,70.7411,36288.0
2022-12-12 11:30:00,78.65,78.66,78.58,78.63,41475.0,70.7321,70.7411,70.6691,70.7141,41475.0
2022-12-12 11:35:00,78.64,78.7,78.61,78.7,55097.0,70.7231,70.777,70.6961,70.777,55097.0
2022-12-12 11:40:00,78.71,78.73,78.67,78.72,37783.0,70.786,70.804,70.7501,70.795,37783.0
2022-12-12 11:45:00,78.73,78.74,78.67,78.72,35886.0,70.804,70.813,70.7501,70.795,35886.0
2022-12-12 11:50:00,78.72,78.73,78.68,78.72,20854.0,70.795,70.804,70.7591,70.795,20854.0
2022-12-12 11:55:00,78.72,78.78,78.7,78.73,33294.0,70.795,70.849,70.777,70.804,33294.0
2022-12-12 12:00:00,78.74,78.82,78.73,78.78,27153.0,70.813,70.885,70.804,70.849,27153.0
2022-12-12 12:05:00,78.78,78.79,78.69,78.71,40836.0,70.849,70.858,70.7681,70.786,40836.0
2022-12-12 12:10:00,78.7,78.71,78.63,78.63,38601.0,70.777,70.786,70.7141,70.7141,38601.0
2022-12-12 12:15:00,78.62,78.65,78.58,78.58,37596.0,70.7051,70.7321,70.6691,70.6691,37596.0
2022-12-12 12:20:00,78.58,78.6,78.54,78.56,35371.0,70.6691,70.6871,70.6332,70.6511,35371.0
2022-12-12 12:25:00,78.55,78.57,78.51,78.56,28110.0,70.6422,70.6601,70.6062,70.6511,28110.0
2022-12-12 12:30:00,78.55,78.66,78.52,78.66,25063.0,70.6422,70.7411,70.6152,70.7411,25063.0
2022-12-12 12:35:00,78.66,78.74,78.66,78.69,26046.0,70.7411,70.813,70.7411,70.7681,26046.0
2022-12-12 12:40:00,78.69,78.73,78.65,78.67,24683.0,70.7681,70.804,70.7321,70.7501,24683.0
2022-12-12 12:45:00,78.67,78.69,78.65,78.69,38338.0,70.7501,70.7681,70.7321,70.7681,38338.0
2022-12-12 12:50:00,78.68,78.68,78.61,78.63,30860.0,70.7591,70.7591,70.6961,70.7141,30860.0
2022-12-12 12:55:00,78.63,78.64,78.55,78.56,35520.0,70.7141,70.7231,70.6422,70.6511,35520.0
2022-12-12 13:00:00,78.55,78.58,78.49,78.5,49178.0,70.6422,70.6691,70.5882,70.5972,49178.0
2022-12-12 13:05:00,78.5,78.56,78.5,78.54,48302.0,70.5972,70.6511,70.5972,70.6332,48302.0
2022-12-12 13:10:00,78.55,78.55,78.5,78.52,38377.0,70.6422,70.6422,70.5972,70.6152,38377.0
2022-12-12 13:15:00,78.52,78.55,78.5,78.54,32112.0,70.6152,70.6422,70.5972,70.6332,32112.0
2022-12-12 13:20:00,78.54,78.54,78.47,78.5,34699.0,70.6332,70.6332,70.5702,70.5972,34699.0
2022-12-12 13:25:00,78.5,78.51,78.48,78.49,31823.0,70.5972,70.6062,70.5792,70.5882,31823.0
2022-12-12 13:30:00,78.5,78.54,78.48,78.48,44081.0,70.5972,70.6332,70.5792,70.5792,44081.0
2022-12-12 13:35:00,78.48,78.49,78.44,78.47,27619.0,70.5792,70.5882,70.5432,70.5702,27619.0
2022-12-12 13:40:00,78.47,78.55,78.46,78.51,47766.0,70.5702,70.6422,70.5612,70.6062,47766.0
2022-12-12 13:45:00,78.51,78.62,78.5,78.62,34696.0,70.6062,70.7051,70.5972,70.7051,34696.0
2022-12-12 13:50:00,78.62,78.64,78.59,78.59,43257.0,70.7051,70.7231,70.6781,70.6781,43257.0
2022-12-12 13:55:00,78.59,78.66,78.57,78.66,25597.0,70.6781,70.7411,70.6601,70.7411,25597.0
2022-12-12 14:00:00,78.66,78.69,78.63,78.66,50731.0,70.7411,70.7681,70.7141,70.7411,50731.0
2022-12-12 14:05:00,78.66,78.72,78.59,78.6,44519.0,70.7411,70.795,70.6781,70.6871,44519.0
2022-12-12 14:10:00,78.59,78.6,78.55,78.58,34326.0,70.6781,70.6871,70.6422,70.6691,34326.0
2022-12-12 14:15:00,78.59,78.6,78.55,78.56,43438.0,70.6781,70.6871,70.6422,70.6511,43438.0
2022-12-12 14:20:00,78.56,78.56,78.42,78.43,166193.0,70.6511,70.6511,70.5252,70.5342,166193.0
2022-12-12 14:25:00,78.43,78.56,78.4,78.56,31683.0,70.5342,70.6511,70.5073,70.6511,31683.0
2022-12-12 14:30:00,78.55,78.62,78.54,78.6,37377.0,70.6422,70.7051,70.6332,70.6871,37377.0
2022-12-12 14:35:00,78.6,78.63,78.59,78.63,29806.0,70.6871,70.7141,70.6781,70.7141,29806.0
2022-12-12 14:40:00,78.63,78.64,78.59,78.6,42984.0,70.7141,70.7231,70.6781,70.6871,42984.0
2022-12-12 14:45:00,78.61,78.61,78.51,78.52,32551.0,70.6961,70.6961,70.6062,70.6152,32551.0
2022-12-12 14:50:00,78.51,78.6,78.5,78.59,42471.0,70.6062,70.6871,70.5972,70.6781,42471.0
2022-12-12 14:55:00,78.59,78.66,78.57,78.62,53421.0,70.6781,70.7411,70.6601,70.7051,53421.0
2022-12-12 15:00:00,78.62,78.66,78.55,78.59,39407.0,70.7051,70.7411,70.6422,70.6781,39407.0
2022-12-12 15:05:00,78.6,78.66,78.57,78.66,51696.0,70.6871,70.7411,70.6601,70.7411,51696.0
2022-12-12 15:10:00,78.66,78.7,78.59,78.64,104305.0,70.7411,70.777,70.6781,70.7231,104305.0
2022-12-12 15:15:00,78.65,78.68,78.59,78.61,45977.0,70.7321,70.7591,70.6781,70.6961,45977.0
2022-12-12 15:20:00,78.61,78.75,78.6,78.75,99766.0,70.6961,70.822,70.6871,70.822,99766.0
2022-12-12 15:25:00,78.75,78.76,78.7,78.73,33882.0,70.822,70.831,70.777,70.804,33882.0
2022-12-12 15:30:00,78.73,78.8,78.72,78.8,76155.0,70.804,70.867,70.795,70.867,76155.0
2022-12-12 15:35:00,78.79,78.87,78.75,78.83,73645.0,70.858,70.9299,70.822,70.894,73645.0
2022-12-12 15:40:00,78.83,78.85,78.79,78.81,64215.0,70.894,70.9119,70.858,70.876,64215.0
2022-12-12 15:45:00,78.81,78.87,78.81,78.85,92669.0,70.876,70.9299,70.876,70.9119,92669.0
2022-12-12 15:50:00,78.84,78.88,78.8,78.84,119038.0,70.903,70.9389,70.867,70.903,119038.0
2022-12-12 15:55:00,78.84,78.92,78.84,78.9,361788.0,70.903,70.9749,70.903,70.9569,361788.0
2022-12-13 09:30:00,79.33,79.36,78.74,78.79,205044.0,71.3436,71.3706,70.813,70.858,205044.0
2022-12-13 09:35:00,78.78,78.85,78.55,78.82,122021.0,70.849,70.9119,70.6422,70.885,122021.0
2022-12-13 09:40:00,78.84,78.85,78.62,78.76,94883.0,70.903,70.9119,70.7051,70.831,94883.0
2022-12-13 09:45:00,78.76,78.94,78.64,78.81,100271.0,70.831,70.9929,70.7231,70.876,100271.0
2022-12-13 09:50:00,78.8,78.86,78.64,78.81,232796.0,70.867,70.9209,70.7231,70.876,232796.0
2022-12-13 09:55:00,78.81,78.92,78.7,78.79,171909.0,70.876,70.9749,70.777,70.858,171909.0
2022-12-13 10:00:00,78.8,78.9,78.55,78.59,188337.0,70.867,70.9569,70.6422,70.6781,188337.0
2022-12-13 10:05:00,78.58,78.59,78.41,78.47,148497.0,70.6691,70.6781,70.5162,70.5702,148497.0
2022-12-13 10:10:00,78.47,78.5,78.23,78.37,104420.0,70.5702,70.5972,70.3544,70.4803,104420.0
2022-12-13 10:15:00,78.34,78.45,78.26,78.44,73320.0,70.4533,70.5522,70.3813,70.5432,73320.0
2022-12-13 10:20:00,78.46,78.51,78.26,78.37,137119.0,70.5612,70.6062,70.3813,70.4803,137119.0
2022-12-13 10:25:00,78.38,78.43,78.19,78.35,155786.0,70.4893,70.5342,70.3184,70.4623,155786.0
2022-12-13 10:30:00,78.34,78.43,78.09,78.37,220586.0,70.4533,70.5342,70.2285,70.4803,220586.0
2022-12-13 10:35:00,78.36,78.36,78.1,78.15,173695.0,70.4713,70.4713,70.2375,70.2824,173695.0
2022-12-13 10:40:00,78.19,78.24,78.12,78.23,74304.0,70.3184,70.3634,70.2554,70.3544,74304.0
2022-12-13 10:45:00,78.23,78.38,78.19,78.29,61749.0,70.3544,70.4893,70.3184,70.4083,61749.0
2022-12-13 10:50:00,78.3,78.43,78.28,78.42,44245.0,70.4173,70.5342,70.3993,70.5252,44245.0
2022-12-13 10:55:00,78.4,78.54,78.37,78.44,68762.0,70.5073,70.6332,70.4803,70.5432,68762.0
2022-12-13 11:00:00,78.44,78.6,78.43,78.55,80047.0,70.5432,70.6871,70.5342,70.6422,80047.0
2022-12-13 11:05:00,78.54,78.59,78.5,78.54,38774.0,70.6332,70.6781,70.5972,70.6332,38774.0
2022-12-13 11:10:00,78.54,78.61,78.52,78.61,58747.0,70.6332,70.6961,70.6152,70.6961,58747.0
2022-12-13 11:15:00,78.61,78.65,78.52,78.63,53705.0,70.6961,70.7321,70.6152,70.7141,53705.0
2022-12-13 11:20:00,78.63,78.67,78.54,78.54,59918.0,70.7141,70.7501,70.6332,70.6332,59918.0
2022-12-13 11:25:00,78.53,78.62,78.5,78.62,43095.0,70.6242,70.7051,70.5972,70.7051,43095.0
2022-12-13 11:30:00,78.62,78.77,78.6,78.71,50568.0,70.7051,70.84,70.6871,70.786,50568.0
2022-12-13 11:35:00,78.72,78.76,78.6,78.61,45553.0,70.795,70.831,70.6871,70.6961,45553.0
2022-12-13 11:40:00,78.62,78.67,78.57,78.58,42085.0,70.7051,70.7501,70.6601,70.6691,42085.0
2022-12-13 11:45:00,78.56,78.57,78.26,78.31,51870.0,70.6511,70.6601,70.3813,70.4263,51870.0
2022-12-13 11:50:00,78.31,78.37,78.26,78.37,34324.0,70.4263,70.4803,70.3813,70.4803,34324.0
2022-12-13 11:55:00,78.37,78.39,78.27,78.39,91049.0,70.4803,70.4983,70.3903,70.4983,91049.0
2022-12-13 12:00:00,78.39,78.46,78.35,78.43,60633.0,70.4983,70.5612,70.4623,70.5342,60633.0
2022-12-13 12:05:00,78.43,78.45,78.35,78.41,51051.0,70.5342,70.5522,70.4623,70.5162,51051.0
2022-12-13 12:10:00,78.41,78.41,78.3,78.31,48071.0,70.5162,70.5162,70.4173,70.4263,48071.0
2022-12-13 12:15:00,78.31,78.32,78.19,78.2,56417.0,70.4263,70.4353,70.3184,70.3274,56417.0
2022-12-13 12:20:00,78.2,78.28,78.15,78.17,95343.0,70.3274,70.3993,70.2824,70.3004,95343.0
2022-12-13 12:25:00,78.17,78.31,78.16,78.27,52933.0,70.3004,70.4263,70.2914,70.3903,52933.0
2022-12-13 12:30:00,78.27,78.29,78.15,78.16,79684.0,70.3903,70.4083,70.2824,70.2914,79684.0
2022-12-13 12:35:00,78.16,78.32,78.14,78.29,43974.0,70.2914,70.4353,70.2734,70.4083,43974.0
2022-12-13 12:40:00,78.29,78.35,78.22,78.29,47787.0,70.4083,70.4623,70.3454,70.4083,47787.0
2022-12-13 12:45:00,78.3,78.3,78.13,78.16,73348.0,70.4173,70.4173,70.2644,70.2914,73348.0
2022-12-13 12:50:00,78.16,78.21,78.06,78.06,107003.0,70.2914,70.3364,70.2015,70.2015,107003.0
2022-12-13 12:55:00,78.06,78.11,78.01,78.04,152703.0,70.2015,70.2464,70.1565,70.1835,152703.0
2022-12-13 13:00:00,78.03,78.05,77.98,78.01,133820.0,70.1745,70.1925,70.1295,70.1565,133820.0
2022-12-13 13:05:00,78.01,78.09,77.99,78.05,89613.0,70.1565,70.2285,70.1385,70.1925,89613.0
2022-12-13 13:10:00,78.04,78.13,77.97,78.09,218650.0,70.1835,70.2644,70.1205,70.2285,218650.0
2022-12-13 13:15:00,78.1,78.15,78.05,78.06,154023.0,70.2375,70.2824,70.1925,70.2015,154023.0
2022-12-13 13:20:00,78.06,78.2,78.03,78.17,70192.0,70.2015,70.3274,70.1745,70.3004,70192.0
2022-12-13 13:25:00,78.17,78.21,78.06,78.06,51152.0,70.3004,70.3364,70.2015,70.2015,51152.0
2022-12-13 13:30:00,78.07,78.09,77.95,77.97,102647.0,70.2105,70.2285,70.1026,70.1205,102647.0
2022-12-13 13:35:00,77.97,78.02,77.94,78.01,88880.0,70.1205,70.1655,70.0936,70.1565,88880.0
2022-12-13 13:40:00,78.02,78.04,77.95,78.02,61810.0,70.1655,70.1835,70.1026,70.1655,61810.0
2022-12-13 13:45:00,78.01,78.03,77.92,77.92,53796.0,70.1565,70.1745,70.0756,70.0756,53796.0
2022-12-13 13:50:00,77.92,77.96,77.82,77.84,47076.0,70.0756,70.1115,69.9856,70.0036,47076.0
2022-12-13 13:55:00,77.84,77.91,77.82,77.9,79505.0,70.0036,70.0666,69.9856,70.0576,79505.0
2022-12-13 14:00:00,77.9,77.96,77.88,77.91,69344.0,70.0576,70.1115,70.0396,70.0666,69344.0
2022-12-13 14:05:00,77.92,77.95,77.79,77.79,65590.0,70.0756,70.1026,69.9587,69.9587,65590.0
2022-12-13 14:10:00,77.79,77.85,77.73,77.73,73081.0,69.9587,70.0126,69.9047,69.9047,73081.0
2022-12-13 14:15:00,77.73,77.78,77.69,77.71,90337.0,69.9047,69.9497,69.8687,69.8867,90337.0
2022-12-13 14:20:00,77.72,77.76,77.65,77.71,78110.0,69.8957,69.9317,69.8328,69.8867,78110.0
2022-12-13 14:25:00,77.72,77.79,77.7,77.75,57818.0,69.8957,69.9587,69.8777,69.9227,57818.0
2022-12-13 14:30:00,77.75,77.78,77.71,77.76,57233.0,69.9227,69.9497,69.8867,69.9317,57233.0
2022-12-13 14:35:00,77.76,77.76,77.66,77.68,71474.0,69.9317,69.9317,69.8417,69.8597,71474.0
2022-12-13 14:40:00,77.69,77.84,77.64,77.83,149192.0,69.8687,70.0036,69.8238,69.9946,149192.0
2022-12-13 14:45:00,77.83,77.92,77.8,77.81,211329.0,69.9946,70.0756,69.9677,69.9766,211329.0
2022-12-13 14:50:00,77.81,77.81,77.66,77.67,95259.0,69.9766,69.9766,69.8417,69.8507,95259.0
2022-12-13 14:55:00,77.67,77.7,77.56,77.65,132492.0,69.8507,69.8777,69.7518,69.8328,132492.0
2022-12-13 15:00:00,77.64,77.7,77.48,77.49,235431.0,69.8238,69.8777,69.6799,69.6889,235431.0
2022-12-13 15:05:00,77.5,77.73,77.49,77.71,62056.0,69.6979,69.9047,69.6889,69.8867,62056.0
2022-12-13 15:10:00,77.71,77.72,77.57,77.58,75370.0,69.8867,69.8957,69.7608,69.7698,75370.0
2022-12-13 15:15:00,77.59,77.67,77.55,77.63,86380.0,69.7788,69.8507,69.7428,69.8148,86380.0
2022-12-13 15:20:00,77.63,77.67,77.52,77.66,108752.0,69.8148,69.8507,69.7158,69.8417,108752.0
2022-12-13 15:25:00,77.66,77.68,77.55,77.61,90160.0,69.8417,69.8597,69.7428,69.7968,90160.0
2022-12-13 15:30:00,77.6,77.7,77.59,77.67,118379.0,69.7878,69.8777,69.7788,69.8507,118379.0
2022-12-13 15:35:00,77.67,77.7,77.48,77.52,150960.0,69.8507,69.8777,69.6799,69.7158,150960.0
2022-12-13 15:40:00,77.52,77.67,77.48,77.65,112509.0,69.7158,69.8507,69.6799,69.8328,112509.0
2022-12-13 15:45:00,77.65,77.72,77.6,77.63,226394.0,69.8328,69.8957,69.7878,69.8148,226394.0
2022-12-13 15:50:00,77.62,77.73,77.49,77.51,565858.0,69.8058,69.9047,69.6889,69.7069,565858.0
2022-12-13 15:55:00,77.5,77.57,77.27,77.38,1000762.0,69.6979,69.7608,69.491,69.5899,1000762.0
2022-12-14 09:30:00,77.81,77.9,77.02,77.2,186177.0,69.9766,70.0576,69.2662,69.4281,186177.0
2022-12-14 09:35:00,77.28,77.54,77.2,77.49,51865.0,69.5,69.7338,69.4281,69.6889,51865.0
2022-12-14 09:40:00,77.5,77.51,77.39,77.44,59463.0,69.6979,69.7069,69.5989,69.6439,59463.0
2022-12-14 09:45:00,77.43,77.48,77.3,77.33,56285.0,69.6349,69.6799,69.518,69.545,56285.0
2022-12-14 09:50:00,77.33,77.43,77.29,77.43,74907.0,69.545,69.6349,69.509,69.6349,74907.0
2022-12-14 09:55:00,77.44,77.58,77.39,77.57,52636.0,69.6439,69.7698,69.5989,69.7608,52636.0
2022-12-14 10:00:00,77.57,77.66,77.41,77.51,69807.0,69.7608,69.8417,69.6169,69.7069,69807.0
2022-12-14 10:05:00,77.53,77.57,77.44,77.52,78102.0,69.7248,69.7608,69.6439,69.7158,78102.0
2022-12-14 10:10:00,77.51,77.54,77.38,77.47,44823.0,69.7069,69.7338,69.5899,69.6709,44823.0
2022-12-14 10:15:00,77.47,77.63,77.38,77.54,73961.0,69.6709,69.8148,69.5899,69.7338,73961.0
2022-12-14 10:20:00,77.53,77.62,77.44,77.5,51905.0,69.7248,69.8058,69.6439,69.6979,51905.0
2022-12-14 10:25:00,77.51,77.52,77.36,77.49,137237.0,69.7069,69.7158,69.572,69.6889,137237.0
2022-12-14 10:30:00,77.51,77.64,77.44,77.55,68653.0,69.7069,69.8238,69.6439,69.7428,68653.0
2022-12-14 10:35:00,77.55,77.62,77.52,77.6,51744.0,69.7428,69.8058,69.7158,69.7878,51744.0
2022-12-14 10:40:00,77.6,77.68,77.6,77.64,54203.0,69.7878,69.8597,69.7878,69.8238,54203.0
2022-12-14 10:45:00,77.63,77.64,77.46,77.51,38896.0,69.8148,69.8238,69.6619,69.7069,38896.0
2022-12-14 10:50:00,77.5,77.51,77.37,77.45,76028.0,69.6979,69.7069,69.5809,69.6529,76028.0
2022-12-14 10:55:00,77.44,77.54,77.26,77.32,89899.0,69.6439,69.7338,69.482,69.536,89899.0
2022-12-14 11:00:00,77.34,77.55,77.31,77.52,27088.0,69.554,69.7428,69.527,69.7158,27088.0
2022-12-14 11:05:00,77.52,77.64,77.51,77.63,40866.0,69.7158,69.8238,69.7069,69.8148,40866.0
2022-12-14 11:10:00,77.63,77.74,77.61,77.7,43851.0,69.8148,69.9137,69.7968,69.8777,43851.0
2022-12-14 11:15:00,77.7,77.76,77.65,77.69,41582.0,69.8777,69.9317,69.8328,69.8687,41582.0
2022-12-14 11:20:00,77.68,77.75,77.67,77.69,31950.0,69.8597,69.9227,69.8507,69.8687,31950.0
2022-12-14 11:25:00,77.69,77.76,77.66,77.73,30228.0,69.8687,69.9317,69.8417,69.9047,30228.0
2022-12-14 11:30:00,77.73,77.84,77.72,77.75,33055.0,69.9047,70.0036,69.8957,69.9227,33055.0
2022-12-14 11:35:00,77.75,77.78,77.64,77.69,29634.0,69.9227,69.9497,69.8238,69.8687,29634.0
2022-12-14 11:40:00,77.69,77.72,77.59,77.65,28561.0,69.8687,69.8957,69.7788,69.8328,28561.0
2022-12-14 11:45:00,77.64,77.66,77.5,77.5,20630.0,69.8238,69.8417,69.6979,69.6979,20630.0
2022-12-14 11:50:00,77.49,77.49,77.41,77.45,31841.0,69.6889,69.6889,69.6169,69.6529,31841.0
2022-12-14 11:55:00,77.44,77.49,77.4,77.42,38482.0,69.6439,69.6889,69.6079,69.6259,38482.0
2022-12-14 12:00:00,77.41,77.43,77.35,77.41,32062.0,69.6169,69.6349,69.563,69.6169,32062.0
2022-12-14 12:05:00,77.4,77.44,77.34,77.36,65772.0,69.6079,69.6439,69.554,69.572,65772.0
2022-12-14 12:10:00,77.35,77.5,77.33,77.49,27724.0,69.563,69.6979,69.545,69.6889,27724.0
2022-12-14 12:15:00,77.5,77.5,77.43,77.44,18406.0,69.6979,69.6979,69.6349,69.6439,18406.0
2022-12-14 12:20:00,77.45,77.5,77.43,77.48,36873.0,69.6529,69.6979,69.6349,69.6799,36873.0
2022-12-14 12:25:00,77.48,77.58,77.47,77.48,35537.0,69.6799,69.7698,69.6709,69.6799,35537.0
2022-12-14 12:30:00,77.48,77.53,77.47,77.53,25065.0,69.6799,69.7248,69.6709,69.7248,25065.0
2022-12-14 12:35:00,77.54,77.57,77.51,77.55,24777.0,69.7338,69.7608,69.7069,69.7428,24777.0
2022-12-14 12:40:00,77.55,77.6,77.5,77.6,30531.0,69.7428,69.7878,69.6979,69.7878,30531.0
2022-12-14 12:45:00,77.59,77.63,77.53,77.63,46937.0,69.7788,69.8148,69.7248,69.8148,46937.0
2022-12-14 12:50:00,77.63,77.63,77.53,77.55,37678.0,69.8148,69.8148,69.7248,69.7428,37678.0
2022-12-14 12:55:00,77.55,77.59,77.54,77.56,34202.0,69.7428,69.7788,69.7338,69.7518,34202.0
2022-12-14 13:00:00,77.56,77.56,77.47,77.51,49219.0,69.7518,69.7518,69.6709,69.7069,49219.0
2022-12-14 13:05:00,77.51,77.54,77.46,77.53,35666.0,69.7069,69.7338,69.6619,69.7248,35666.0
2022-12-14 13:10:00,77.52,77.61,77.5,77.51,53129.0,69.7158,69.7968,69.6979,69.7069,53129.0
2022-12-14 13:15:00,77.52,77.54,77.47,77.48,63934.0,69.7158,69.7338,69.6709,69.6799,63934.0
2022-12-14 13:20:00,77.49,77.53,77.41,77.5,83698.0,69.6889,69.7248,69.6169,69.6979,83698.0
2022-12-14 13:25:00,77.49,77.56,77.49,77.53,19477.0,69.6889,69.7518,69.6889,69.7248,19477.0
2022-12-14 13:30:00,77.52,77.53,77.46,77.48,28322.0,69.7158,69.7248,69.6619,69.6799,28322.0
2022-12-14 13:35:00,77.48,77.6,77.46,77.59,44063.0,69.6799,69.7878,69.6619,69.7788,44063.0
2022-12-14 13:40:00,77.59,77.68,77.59,77.67,27601.0,69.7788,69.8597,69.7788,69.8507,27601.0
2022-12-14 13:45:00,77.65,77.74,77.63,77.69,30622.0,69.8328,69.9137,69.8148,69.8687,30622.0
2022-12-14 13:50:00,77.69,77.72,77.61,77.63,35912.0,69.8687,69.8957,69.7968,69.8148,35912.0
2022-12-14 13:55:00,77.62,77.69,77.59,77.6,36490.0,69.8058,69.8687,69.7788,69.7878,36490.0
2022-12-14 14:00:00,77.62,77.62,77.18,77.37,79361.0,69.8058,69.8058,69.4101,69.5809,79361.0
2022-12-14 14:05:00,77.34,77.46,77.21,77.28,34209.0,69.554,69.6619,69.4371,69.5,34209.0
2022-12-14 14:10:00,77.32,77.38,77.18,77.32,165015.0,69.536,69.5899,69.4101,69.536,165015.0
2022-12-14 14:15:00,77.31,77.38,77.27,77.28,56088.0,69.527,69.5899,69.491,69.5,56088.0
2022-12-14 14:20:00,77.27,77.35,77.24,77.34,58596.0,69.491,69.563,69.464,69.554,58596.0
2022-12-14 14:25:00,77.35,77.39,77.28,77.31,79284.0,69.563,69.5989,69.5,69.527,79284.0
2022-12-14 14:30:00,77.3,77.35,76.94,76.98,172364.0,69.518,69.563,69.1942,69.2302,172364.0
2022-12-14 14:35:00,76.99,77.14,76.91,77.09,74570.0,69.2392,69.3741,69.1673,69.3291,74570.0
2022-12-14 14:40:00,77.1,77.2,76.93,77.06,104558.0,69.3381,69.4281,69.1852,69.3022,104558.0
2022-12-14 14:45:00,77.06,77.08,76.77,77.03,72032.0,69.3022,69.3201,69.0413,69.2752,72032.0
2022-12-14 14:50:00,77.03,77.06,76.92,76.99,73668.0,69.2752,69.3022,69.1762,69.2392,73668.0
2022-12-14 14:55:00,77.01,77.15,76.97,77.13,64968.0,69.2572,69.3831,69.2212,69.3651,64968.0
2022-12-14 15:00:00,77.13,77.37,77.13,77.34,76799.0,69.3651,69.5809,69.3651,69.554,76799.0
2022-12-14 15:05:00,77.35,77.43,77.23,77.35,62896.0,69.563,69.6349,69.455,69.563,62896.0
2022-12-14 15:10:00,77.35,77.7,77.35,77.57,83254.0,69.563,69.8777,69.563,69.7608,83254.0
2022-12-14 15:15:00,77.58,77.58,77.33,77.39,76239.0,69.7698,69.7698,69.545,69.5989,76239.0
2022-12-14 15:20:00,77.39,77.48,77.33,77.34,99713.0,69.5989,69.6799,69.545,69.554,99713.0
2022-12-14 15:25:00,77.34,77.35,77.19,77.21,77114.0,69.554,69.563,69.4191,69.4371,77114.0
2022-12-14 15:30:00,77.2,77.2,76.99,77.07,86947.0,69.4281,69.4281,69.2392,69.3111,86947.0
2022-12-14 15:35:00,77.09,77.25,77.02,77.25,92024.0,69.3291,69.473,69.2662,69.473,92024.0
2022-12-14 15:40:00,77.24,77.33,77.2,77.31,93871.0,69.464,69.545,69.4281,69.527,93871.0
2022-12-14 15:45:00,77.31,77.35,77.2,77.25,131810.0,69.527,69.563,69.4281,69.473,131810.0
2022-12-14 15:50:00,77.26,77.51,77.22,77.45,199246.0,69.482,69.7069,69.446,69.6529,199246.0
2022-12-14 15:55:00,77.45,77.45,77.13,77.15,694698.0,69.6529,69.6529,69.3651,69.3831,694698.0
2022-12-15 09:30:00,76.92,77.18,76.58,77.16,169997.0,69.1762,69.4101,68.8705,69.3921,169997.0
2022-12-15 09:35:00,77.14,77.21,76.94,76.97,68559.0,69.3741,69.4371,69.1942,69.2212,68559.0
2022-12-15 09:40:00,76.96,76.99,76.71,76.82,87678.0,69.2122,69.2392,68.9874,69.0863,87678.0
2022-12-15 09:45:00,76.86,76.97,76.83,76.87,110438.0,69.1223,69.2212,69.0953,69.1313,110438.0
2022-12-15 09:50:00,76.88,76.95,76.58,76.58,107619.0,69.1403,69.2032,68.8705,68.8705,107619.0
2022-12-15 09:55:00,76.59,76.59,76.23,76.29,117188.0,68.8795,68.8795,68.5557,68.6097,117188.0
2022-12-15 10:00:00,76.28,76.37,76.03,76.04,140268.0,68.6007,68.6816,68.3758,68.3848,140268.0
2022-12-15 10:05:00,76.04,76.15,75.93,76.05,112822.0,68.3848,68.4838,68.2859,68.3938,112822.0
2022-12-15 10:10:00,76.03,76.23,75.96,76.23,96689.0,68.3758,68.5557,68.3129,68.5557,96689.0
2022-12-15 10:15:00,76.25,76.25,76.12,76.15,54946.0,68.5737,68.5737,68.4568,68.4838,54946.0
2022-12-15 10:20:00,76.17,76.25,76.09,76.18,54275.0,68.5018,68.5737,68.4298,68.5107,54275.0
2022-12-15 10:25:00,76.19,76.2,76.09,76.13,44647.0,68.5197,68.5287,68.4298,68.4658,44647.0
2022-12-15 10:30:00,76.13,76.14,76.02,76.07,64822.0,68.4658,68.4748,68.3669,68.4118,64822.0
2022-12-15 10:35:00,76.07,76.12,76.01,76.01,54429.0,68.4118,68.4568,68.3579,68.3579,54429.0
2022-12-15 10:40:00,76.01,76.12,75.96,76.12,72360.0,68.3579,68.4568,68.3129,68.4568,72360.0
2022-12-15 10:45:00,76.12,76.12,75.94,75.97,39108.0,68.4568,68.4568,68.2949,68.3219,39108.0
2022-12-15 10:50:00,75.96,76.05,75.9,75.9,43080.0,68.3129,68.3938,68.2589,68.2589,43080.0
2022-12-15 10:55:00,75.9,75.98,75.83,75.97,51977.0,68.2589,68.3309,68.196,68.3219,51977.0
2022-12-15 11:00:00,75.97,76.12,75.96,76.12,33661.0,68.3219,68.4568,68.3129,68.4568,33661.0
2022-12-15 11:05:00,76.12,76.21,76.07,76.07,50991.0,68.4568,68.5377,68.4118,68.4118,50991.0
2022-12-15 11:10:00,76.05,76.17,76.05,76.08,44927.0,68.3938,68.5018,68.3938,68.4208,44927.0
2022-12-15 11:15:00,76.08,76.24,76.06,76.23,44692.0,68.4208,68.5647,68.4028,68.5557,44692.0
2022-12-15 11:20:00,76.23,76.24,76.15,76.21,59298.0,68.5557,68.5647,68.4838,68.5377,59298.0
2022-12-15 11:25:00,76.2,76.24,76.11,76.24,96285.0,68.5287,68.5647,68.4478,68.5647,96285.0
2022-12-15 11:30:00,76.24,76.28,75.99,76.06,126017.0,68.5647,68.6007,68.3399,68.4028,126017.0
2022-12-15 11:35:00,76.06,76.07,75.93,75.94,51182.0,68.4028,68.4118,68.2859,68.2949,51182.0
2022-12-15 11:40:00,75.94,75.95,75.86,75.9,52535.0,68.2949,68.3039,68.223,68.2589,52535.0
2022-12-15 11:45:00,75.9,75.93,75.84,75.85,41472.0,68.2589,68.2859,68.205,68.214,41472.0
2022-12-15 11:50:00,75.86,75.98,75.82,75.98,37247.0,68.223,68.3309,68.187,68.3309,37247.0
2022-12-15 11:55:00,75.98,76.0,75.89,75.91,46954.0,68.3309,68.3489,68.2499,68.2679,46954.0
2022-12-15 12:00:00,75.91,76.0,75.91,75.95,34111.0,68.2679,68.3489,68.2679,68.3039,34111.0
2022-12-15 12:05:00,75.95,75.97,75.79,75.81,51553.0,68.3039,68.3219,68.16,68.178,51553.0
2022-12-15 12:10:00,75.81,75.86,75.71,75.75,42439.0,68.178,68.223,68.0881,68.124,42439.0
2022-12-15 12:15:00,75.76,75.78,75.72,75.72,34595.0,68.133,68.151,68.0971,68.0971,34595.0
2022-12-15 12:20:00,75.73,75.75,75.62,75.62,55872.0,68.106,68.124,68.0071,68.0071,55872.0
2022-12-15 12:25:00,75.61,75.72,75.6,75.71,61131.0,67.9981,68.0971,67.9891,68.0881,61131.0
2022-12-15 12:30:00,75.7,75.72,75.57,75.65,74196.0,68.0791,68.0971,67.9622,68.0341,74196.0
2022-12-15 12:35:00,75.65,75.7,75.56,75.59,51431.0,68.0341,68.0791,67.9532,67.9801,51431.0
2022-12-15 12:40:00,75.59,75.6,75.51,75.54,41060.0,67.9801,67.9891,67.9082,67.9352,41060.0
2022-12-15 12:45:00,75.55,75.64,75.53,75.53,57655.0,67.9442,68.0251,67.9262,67.9262,57655.0
2022-12-15 12:50:00,75.53,75.55,75.44,75.46,35901.0,67.9262,67.9442,67.8452,67.8632,35901.0
2022-12-15 12:55:00,75.47,75.47,75.36,75.42,69871.0,67.8722,67.8722,67.7733,67.8273,69871.0
2022-12-15 13:00:00,75.42,75.42,75.28,75.29,51990.0,67.8273,67.8273,67.7014,67.7103,51990.0
2022-12-15 13:05:00,75.28,75.28,75.12,75.2,84823.0,67.7014,67.7014,67.5575,67.6294,84823.0
2022-12-15 13:10:00,75.2,75.29,75.16,75.21,78960.0,67.6294,67.7103,67.5934,67.6384,78960.0
2022-12-15 13:15:00,75.21,75.29,75.2,75.2,51353.0,67.6384,67.7103,67.6294,67.6294,51353.0
2022-12-15 13:20:00,75.2,75.21,75.17,75.19,30513.0,67.6294,67.6384,67.6024,67.6204,30513.0
2022-12-15 13:25:00,75.18,75.22,75.14,75.18,46528.0,67.6114,67.6474,67.5754,67.6114,46528.0
2022-12-15 13:30:00,75.17,75.17,75.06,75.08,71681.0,67.6024,67.6024,67.5035,67.5215,71681.0
2022-12-15 13:35:00,75.08,75.21,75.04,75.2,94050.0,67.5215,67.6384,67.4855,67.6294,94050.0
2022-12-15 13:40:00,75.21,75.3,75.15,75.16,61177.0,67.6384,67.7193,67.5844,67.5934,61177.0
2022-12-15 13:45:00,75.15,75.16,75.04,75.06,38282.0,67.5844,67.5934,67.4855,67.5035,38282.0
2022-12-15 13:50:00,75.06,75.11,75.03,75.05,39743.0,67.5035,67.5485,67.4765,67.4945,39743.0
2022-12-15 13:55:00,75.03,75.11,75.02,75.04,38997.0,67.4765,67.5485,67.4675,67.4855,38997.0
2022-12-15 14:00:00,75.04,75.04,74.93,74.93,62291.0,67.4855,67.4855,67.3866,67.3866,62291.0
2022-12-15 14:05:00,74.93,75.04,74.89,74.94,54498.0,67.3866,67.4855,67.3506,67.3956,54498.0
2022-12-15 14:10:00,74.93,74.96,74.83,74.86,44573.0,67.3866,67.4136,67.2967,67.3236,44573.0
2022-12-15 14:15:00,74.87,74.96,74.85,74.93,53442.0,67.3326,67.4136,67.3146,67.3866,53442.0
2022-12-15 14:20:00,74.93,74.97,74.83,74.83,78470.0,67.3866,67.4226,67.2967,67.2967,78470.0
2022-12-15 14:25:00,74.83,74.86,74.75,74.83,50191.0,67.2967,67.3236,67.2247,67.2967,50191.0
2022-12-15 14:30:00,74.83,74.87,74.81,74.84,58225.0,67.2967,67.3326,67.2787,67.3056,58225.0
2022-12-15 14:35:00,74.83,74.91,74.75,74.82,75488.0,67.2967,67.3686,67.2247,67.2877,75488.0
2022-12-15 14:40:00,74.83,74.91,74.78,74.91,63222.0,67.2967,67.3686,67.2517,67.3686,63222.0
2022-12-15 14:45:00,74.91,74.95,74.76,74.8,47206.0,67.3686,67.4046,67.2337,67.2697,47206.0
2022-12-15 14:50:00,74.79,74.82,74.71,74.76,50300.0,67.2607,67.2877,67.1887,67.2337,50300.0
2022-12-15 14:55:00,74.75,74.79,74.73,74.79,69997.0,67.2247,67.2607,67.2067,67.2607,69997.0
2022-12-15 15:00:00,74.78,74.97,74.78,74.92,80633.0,67.2517,67.4226,67.2517,67.3776,80633.0
2022-12-15 15:05:00,74.92,75.07,74.92,75.03,65312.0,67.3776,67.5125,67.3776,67.4765,65312.0
2022-12-15 15:10:00,75.04,75.04,74.88,74.93,94882.0,67.4855,67.4855,67.3416,67.3866,94882.0
2022-12-15 15:15:00,74.93,74.95,74.86,74.87,80742.0,67.3866,67.4046,67.3236,67.3326,80742.0
2022-12-15 15:20:00,74.86,74.96,74.83,74.95,71507.0,67.3236,67.4136,67.2967,67.4046,71507.0
2022-12-15 15:25:00,74.94,75.04,74.9,75.03,100467.0,67.3956,67.4855,67.3596,67.4765,100467.0
2022-12-15 15:30:00,75.03,75.12,75.01,75.12,157645.0,67.4765,67.5575,67.4585,67.5575,157645.0
2022-12-15 15:35:00,75.11,75.14,75.02,75.14,108180.0,67.5485,67.5754,67.4675,67.5754,108180.0
2022-12-15 15:40:00,75.14,75.17,75.06,75.06,148996.0,67.5754,67.6024,67.5035,67.5035,148996.0
2022-12-15 15:45:00,75.06,75.11,75.02,75.09,172905.0,67.5035,67.5485,67.4675,67.5305,172905.0
2022-12-15 15:50:00,75.09,75.12,75.01,75.04,272961.0,67.5305,67.5575,67.4585,67.4855,272961.0
2022-12-15 15:55:00,75.04,75.09,74.9,75.04,961022.0,67.4855,67.5305,67.3596,67.4855,961022.0
2022-12-16 09:30:00,74.48,74.94,74.35,74.65,1425537.0,66.9819,67.3956,66.865,67.1348,1425537.0
2022-12-16 09:35:00,74.67,74.73,74.47,74.57,77688.0,67.1528,67.2067,66.9729,67.0628,77688.0
2022-12-16 09:40:00,74.56,74.65,74.42,74.52,88647.0,67.0538,67.1348,66.9279,67.0179,88647.0
2022-12-16 09:45:00,74.54,74.64,74.44,74.54,87644.0,67.0358,67.1258,66.9459,67.0358,87644.0
2022-12-16 09:50:00,74.54,74.6,74.47,74.53,78289.0,67.0358,67.0898,66.9729,67.0269,78289.0
2022-12-16 09:55:00,74.54,74.79,74.54,74.7,93000.0,67.0358,67.2607,67.0358,67.1797,93000.0
2022-12-16 10:00:00,74.72,74.75,74.56,74.58,67837.0,67.1977,67.2247,67.0538,67.0718,67837.0
2022-12-16 10:05:00,74.56,74.57,74.43,74.5,52755.0,67.0538,67.0628,66.9369,66.9999,52755.0
2022-12-16 10:10:00,74.48,74.53,74.31,74.32,50983.0,66.9819,67.0269,66.829,66.838,50983.0
2022-12-16 10:15:00,74.33,74.5,74.3,74.5,51972.0,66.847,66.9999,66.82,66.9999,51972.0
2022-12-16 10:20:00,74.5,74.5,74.32,74.33,57925.0,66.9999,66.9999,66.838,66.847,57925.0
2022-12-16 10:25:00,74.33,74.35,74.23,74.28,39550.0,66.847,66.865,66.7571,66.802,39550.0
2022-12-16 10:30:00,74.27,74.33,74.05,74.06,59265.0,66.793,66.847,66.5952,66.6042,59265.0
2022-12-16 10:35:00,74.06,74.11,73.99,74.06,55871.0,66.6042,66.6491,66.5412,66.6042,55871.0
2022-12-16 10:40:00,74.05,74.15,74.0,74.14,42825.0,66.5952,66.6851,66.5502,66.6761,42825.0
2022-12-16 10:45:00,74.12,74.12,73.97,73.97,60707.0,66.6581,66.6581,66.5232,66.5232,60707.0
2022-12-16 10:50:00,73.98,74.0,73.91,73.98,53602.0,66.5322,66.5502,66.4693,66.5322,53602.0
2022-12-16 10:55:00,73.98,74.06,73.95,74.03,44463.0,66.5322,66.6042,66.5052,66.5772,44463.0
2022-12-16 11:00:00,74.04,74.08,73.98,74.04,49137.0,66.5862,66.6222,66.5322,66.5862,49137.0
2022-12-16 11:05:00,74.03,74.1,74.02,74.04,50972.0,66.5772,66.6401,66.5682,66.5862,50972.0
2022-12-16 11:10:00,74.04,74.06,73.9,74.01,59466.0,66.5862,66.6042,66.4603,66.5592,59466.0
2022-12-16 11:15:00,74.02,74.05,73.9,73.98,49483.0,66.5682,66.5952,66.4603,66.5322,49483.0
2022-12-16 11:20:00,73.98,74.09,73.91,73.93,78542.0,66.5322,66.6312,66.4693,66.4873,78542.0
2022-12-16 11:25:00,73.94,74.0,73.78,73.92,95407.0,66.4963,66.5502,66.3524,66.4783,95407.0
2022-12-16 11:30:00,73.92,74.02,73.88,73.95,90708.0,66.4783,66.5682,66.4423,66.5052,90708.0
2022-12-16 11:35:00,73.95,74.0,73.89,73.98,50387.0,66.5052,66.5502,66.4513,66.5322,50387.0
2022-12-16 11:40:00,73.98,73.99,73.92,73.94,46373.0,66.5322,66.5412,66.4783,66.4963,46373.0
2022-12-16 11:45:00,73.95,74.07,73.95,74.01,61612.0,66.5052,66.6132,66.5052,66.5592,61612.0
2022-12-16 11:50:00,74.02,74.03,73.92,73.92,34464.0,66.5682,66.5772,66.4783,66.4783,34464.0
2022-12-16 11:55:00,73.93,74.0,73.87,73.97,34117.0,66.4873,66.5502,66.4333,66.5232,34117.0
2022-12-16 12:00:00,73.98,74.09,73.98,74.06,37534.0,66.5322,66.6312,66.5322,66.6042,37534.0
2022-12-16 12:05:00,74.03,74.04,73.92,73.93,19845.0,66.5772,66.5862,66.4783,66.4873,19845.0
2022-12-16 12:10:00,73.93,74.02,73.92,74.01,24188.0,66.4873,66.5682,66.4783,66.5592,24188.0
2022-12-16 12:15:00,74.01,74.13,74.0,74.05,45075.0,66.5592,66.6671,66.5502,66.5952,45075.0
2022-12-16 12:20:00,74.04,74.06,73.86,73.88,55547.0,66.5862,66.6042,66.4243,66.4423,55547.0
2022-12-16 12:25:00,73.88,73.91,73.82,73.87,36963.0,66.4423,66.4693,66.3883,66.4333,36963.0
2022-12-16 12:30:00,73.88,74.01,73.87,73.95,37475.0,66.4423,66.5592,66.4333,66.5052,37475.0
2022-12-16 12:35:00,73.96,74.06,73.94,74.01,48785.0,66.5142,66.6042,66.4963,66.5592,48785.0
2022-12-16 12:40:00,74.01,74.01,73.79,73.84,43308.0,66.5592,66.5592,66.3614,66.4063,43308.0
2022-12-16 12:45:00,73.84,73.91,73.8,73.88,35224.0,66.4063,66.4693,66.3703,66.4423,35224.0
2022-12-16 12:50:00,73.88,73.88,73.73,73.73,39637.0,66.4423,66.4423,66.3074,66.3074,39637.0
2022-12-16 12:55:00,73.72,73.75,73.67,73.69,38331.0,66.2984,66.3254,66.2534,66.2714,38331.0
2022-12-16 13:00:00,73.7,73.77,73.68,73.69,36868.0,66.2804,66.3434,66.2624,66.2714,36868.0
2022-12-16 13:05:00,73.69,73.69,73.58,73.67,52808.0,66.2714,66.2714,66.1725,66.2534,52808.0
2022-12-16 13:10:00,73.68,73.81,73.67,73.81,58412.0,66.2624,66.3793,66.2534,66.3793,58412.0
2022-12-16 13:15:00,73.81,73.84,73.75,73.78,43762.0,66.3793,66.4063,66.3254,66.3524,43762.0
2022-12-16 13:20:00,73.78,74.01,73.75,73.96,143805.0,66.3524,66.5592,66.3254,66.5142,143805.0
2022-12-16 13:25:00,73.94,73.98,73.76,73.77,31577.0,66.4963,66.5322,66.3344,66.3434,31577.0
2022-12-16 13:30:00,73.76,73.9,73.71,73.85,38790.0,66.3344,66.4603,66.2894,66.4153,38790.0
2022-12-16 13:35:00,73.86,73.92,73.85,73.9,31889.0,66.4243,66.4783,66.4153,66.4603,31889.0
2022-12-16 13:40:00,73.89,73.91,73.79,73.83,40737.0,66.4513,66.4693,66.3614,66.3973,40737.0
2022-12-16 13:45:00,73.84,73.87,73.76,73.86,47476.0,66.4063,66.4333,66.3344,66.4243,47476.0
2022-12-16 13:50:00,73.87,73.88,73.78,73.83,23756.0,66.4333,66.4423,66.3524,66.3973,23756.0
2022-12-16 13:55:00,73.83,73.84,73.73,73.75,24638.0,66.3973,66.4063,66.3074,66.3254,24638.0
2022-12-16 14:00:00,73.75,73.75,73.63,73.67,70641.0,66.3254,66.3254,66.2175,66.2534,70641.0
2022-12-16 14:05:00,73.69,73.7,73.59,73.6,46881.0,66.2714,66.2804,66.1815,66.1905,46881.0
2022-12-16 14:10:00,73.61,73.7,73.58,73.6,49447.0,66.1995,66.2804,66.1725,66.1905,49447.0
2022-12-16 14:15:00,73.6,73.71,73.59,73.66,55246.0,66.1905,66.2894,66.1815,66.2444,55246.0
2022-12-16 14:20:00,73.66,73.66,73.43,73.52,90419.0,66.2444,66.2444,66.0376,66.1185,90419.0
2022-12-16 14:25:00,73.51,73.57,73.41,73.45,76955.0,66.1095,66.1635,66.0196,66.0556,76955.0
2022-12-16 14:30:00,73.44,73.48,73.38,73.4,68105.0,66.0466,66.0826,65.9926,66.0106,68105.0
2022-12-16 14:35:00,73.4,73.46,73.37,73.38,52581.0,66.0106,66.0646,65.9836,65.9926,52581.0
2022-12-16 14:40:00,73.38,73.46,73.37,73.38,53052.0,65.9926,66.0646,65.9836,65.9926,53052.0
2022-12-16 14:45:00,73.37,73.45,73.37,73.44,50986.0,65.9836,66.0556,65.9836,66.0466,50986.0
2022-12-16 14:50:00,73.45,73.6,73.44,73.58,65317.0,66.0556,66.1905,66.0466,66.1725,65317.0
2022-12-16 14:55:00,73.58,73.69,73.56,73.56,109983.0,66.1725,66.2714,66.1545,66.1545,109983.0
2022-12-16 15:00:00,73.56,73.66,73.56,73.61,130713.0,66.1545,66.2444,66.1545,66.1995,130713.0
2022-12-16 15:05:00,73.61,73.63,73.45,73.45,91808.0,66.1995,66.2175,66.0556,66.0556,91808.0
2022-12-16 15:10:00,73.45,73.66,73.45,73.64,111906.0,66.0556,66.2444,66.0556,66.2265,111906.0
2022-12-16 15:15:00,73.63,73.66,73.58,73.64,106281.0,66.2175,66.2444,66.1725,66.2265,106281.0
2022-12-16 15:20:00,73.63,73.69,73.61,73.64,91709.0,66.2175,66.2714,66.1995,66.2265,91709.0
2022-12-16 15:25:00,73.63,73.64,73.51,73.58,91255.0,66.2175,66.2265,66.1095,66.1725,91255.0
2022-12-16 15:30:00,73.58,73.7,73.57,73.67,151629.0,66.1725,66.2804,66.1635,66.2534,151629.0
2022-12-16 15:35:00,73.66,73.69,73.54,73.55,141844.0,66.2444,66.2714,66.1365,66.1455,141844.0
2022-12-16 15:40:00,73.55,73.61,73.49,73.49,196772.0,66.1455,66.1995,66.0916,66.0916,196772.0
2022-12-16 15:45:00,73.49,73.67,73.44,73.67,283869.0,66.0916,66.2534,66.0466,66.2534,283869.0
2022-12-16 15:50:00,73.66,73.78,73.58,73.59,559418.0,66.2444,66.3524,66.1725,66.1815,559418.0
2022-12-16 15:55:00,73.59,73.59,73.39,73.5,1189930.0,66.1815,66.1815,66.0016,66.1005,1189930.0
2022-12-19 09:30:00,73.66,74.18,73.5,74.12,245416.0,66.2444,66.7121,66.1005,66.6581,245416.0
2022-12-19 09:35:00,74.12,74.23,73.95,74.02,198679.0,66.6581,66.7571,66.5052,66.5682,198679.0
2022-12-19 09:40:00,74.05,74.12,73.78,73.9,114990.0,66.5952,66.6581,66.3524,66.4603,114990.0
2022-12-19 09:45:00,73.92,74.15,73.86,73.88,150683.0,66.4783,66.6851,66.4243,66.4423,150683.0
2022-12-19 09:50:00,73.89,73.96,73.82,73.92,101206.0,66.4513,66.5142,66.3883,66.4783,101206.0
2022-12-19 09:55:00,73.92,73.92,73.71,73.76,95999.0,66.4783,66.4783,66.2894,66.3344,95999.0
2022-12-19 10:00:00,73.75,73.81,73.63,73.72,89596.0,66.3254,66.3793,66.2175,66.2984,89596.0
2022-12-19 10:05:00,73.71,73.8,73.66,73.8,54290.0,66.2894,66.3703,66.2444,66.3703,54290.0
2022-12-19 10:10:00,73.8,73.98,73.78,73.97,105164.0,66.3703,66.5322,66.3524,66.5232,105164.0
2022-12-19 10:15:00,73.97,74.03,73.93,74.0,60917.0,66.5232,66.5772,66.4873,66.5502,60917.0
2022-12-19 10:20:00,73.99,74.04,73.88,73.94,50477.0,66.5412,66.5862,66.4423,66.4963,50477.0
2022-12-19 10:25:00,73.94,74.06,73.86,74.03,93998.0,66.4963,66.6042,66.4243,66.5772,93998.0
2022-12-19 10:30:00,74.03,74.1,73.97,74.08,51205.0,66.5772,66.6401,66.5232,66.6222,51205.0
2022-12-19 10:35:00,74.07,74.08,73.95,73.95,73065.0,66.6132,66.6222,66.5052,66.5052,73065.0
2022-12-19 10:40:00,73.96,74.03,73.93,73.96,43098.0,66.5142,66.5772,66.4873,66.5142,43098.0
2022-12-19 10:45:00,73.98,74.03,73.97,73.98,53239.0,66.5322,66.5772,66.5232,66.5322,53239.0
2022-12-19 10:50:00,73.98,73.98,73.8,73.81,31198.0,66.5322,66.5322,66.3703,66.3793,31198.0
2022-12-19 10:55:00,73.81,73.93,73.73,73.92,75644.0,66.3793,66.4873,66.3074,66.4783,75644.0
2022-12-19 11:00:00,73.93,73.99,73.9,73.93,34075.0,66.4873,66.5412,66.4603,66.4873,34075.0
2022-12-19 11:05:00,73.92,73.95,73.88,73.94,43674.0,66.4783,66.5052,66.4423,66.4963,43674.0
2022-12-19 11:10:00,73.94,73.94,73.77,73.85,56447.0,66.4963,66.4963,66.3434,66.4153,56447.0
2022-12-19 11:15:00,73.85,73.85,73.64,73.67,45013.0,66.4153,66.4153,66.2265,66.2534,45013.0
2022-12-19 11:20:00,73.68,73.69,73.55,73.62,50637.0,66.2624,66.2714,66.1455,66.2085,50637.0
2022-12-19 11:25:00,73.63,73.63,73.46,73.53,35754.0,66.2175,66.2175,66.0646,66.1275,35754.0
2022-12-19 11:30:00,73.52,73.54,73.34,73.38,29154.0,66.1185,66.1365,65.9567,65.9926,29154.0
2022-12-19 11:35:00,73.36,73.47,73.33,73.45,67927.0,65.9746,66.0736,65.9477,66.0556,67927.0
2022-12-19 11:40:00,73.47,73.48,73.41,73.44,29244.0,66.0736,66.0826,66.0196,66.0466,29244.0
2022-12-19 11:45:00,73.43,73.43,73.33,73.39,50398.0,66.0376,66.0376,65.9477,66.0016,50398.0
2022-12-19 11:50:00,73.38,73.47,73.35,73.44,46936.0,65.9926,66.0736,65.9656,66.0466,46936.0
2022-12-19 11:55:00,73.44,73.44,73.24,73.24,43983.0,66.0466,66.0466,65.8667,65.8667,43983.0
2022-12-19 12:00:00,73.22,73.42,73.21,73.41,24968.0,65.8487,66.0286,65.8397,66.0196,24968.0
2022-12-19 12:05:00,73.42,73.51,73.39,73.43,30531.0,66.0286,66.1095,66.0016,66.0376,30531.0
2022-12-19 12:10:00,73.42,73.42,73.31,73.36,36283.0,66.0286,66.0286,65.9297,65.9746,36283.0
2022-12-19 12:15:00,73.36,73.44,73.32,73.36,28187.0,65.9746,66.0466,65.9387,65.9746,28187.0
2022-12-19 12:20:00,73.36,73.38,73.31,73.34,28129.0,65.9746,65.9926,65.9297,65.9567,28129.0
2022-12-19 12:25:00,73.33,73.33,73.2,73.23,40284.0,65.9477,65.9477,65.8308,65.8577,40284.0
2022-12-19 12:30:00,73.22,73.29,73.16,73.27,51894.0,65.8487,65.9117,65.7948,65.8937,51894.0
2022-12-19 12:35:00,73.28,73.33,73.24,73.32,27469.0,65.9027,65.9477,65.8667,65.9387,27469.0
2022-12-19 12:40:00,73.31,73.32,73.23,73.27,17819.0,65.9297,65.9387,65.8577,65.8937,17819.0
2022-12-19 12:45:00,73.27,73.39,73.26,73.38,35026.0,65.8937,66.0016,65.8847,65.9926,35026.0
2022-12-19 12:50:00,73.38,73.42,73.37,73.38,25642.0,65.9926,66.0286,65.9836,65.9926,25642.0
2022-12-19 12:55:00,73.37,73.43,73.35,73.42,30923.0,65.9836,66.0376,65.9656,66.0286,30923.0
2022-12-19 13:00:00,73.43,73.5,73.42,73.48,31802.0,66.0376,66.1005,66.0286,66.0826,31802.0
2022-12-19 13:05:00,73.47,73.48,73.36,73.4,34241.0,66.0736,66.0826,65.9746,66.0106,34241.0
2022-12-19 13:10:00,73.41,73.41,73.3,73.38,19711.0,66.0196,66.0196,65.9207,65.9926,19711.0
2022-12-19 13:15:00,73.37,73.4,73.33,73.38,29488.0,65.9836,66.0106,65.9477,65.9926,29488.0
2022-12-19 13:20:00,73.38,73.39,73.31,73.34,30273.0,65.9926,66.0016,65.9297,65.9567,30273.0
2022-12-19 13:25:00,73.33,73.39,73.3,73.33,24398.0,65.9477,66.0016,65.9207,65.9477,24398.0
2022-12-19 13:30:00,73.33,73.38,73.28,73.29,26480.0,65.9477,65.9926,65.9027,65.9117,26480.0
2022-12-19 13:35:00,73.28,73.3,73.24,73.28,27330.0,65.9027,65.9207,65.8667,65.9027,27330.0
2022-12-19 13:40:00,73.28,73.31,73.19,73.22,28807.0,65.9027,65.9297,65.8218,65.8487,28807.0
2022-12-19 13:45:00,73.22,73.24,73.14,73.15,35227.0,65.8487,65.8667,65.7768,65.7858,35227.0
2022-12-19 13:50:00,73.14,73.15,73.08,73.09,34583.0,65.7768,65.7858,65.7228,65.7318,34583.0
2022-12-19 13:55:00,73.09,73.11,73.02,73.08,46379.0,65.7318,65.7498,65.6689,65.7228,46379.0
2022-12-19 14:00:00,73.07,73.1,72.98,72.99,38366.0,65.7138,65.7408,65.6329,65.6419,38366.0
2022-12-19 14:05:00,73.0,73.06,72.97,72.98,37655.0,65.6509,65.7048,65.6239,65.6329,37655.0
2022-12-19 14:10:00,72.98,73.02,72.93,72.93,44623.0,65.6329,65.6689,65.5879,65.5879,44623.0
2022-12-19 14:15:00,72.93,73.0,72.9,72.99,49685.0,65.5879,65.6509,65.561,65.6419,49685.0
2022-12-19 14:20:00,72.98,73.0,72.88,72.89,47219.0,65.6329,65.6509,65.543,65.552,47219.0
2022-12-19 14:25:00,72.89,72.89,72.78,72.8,44604.0,65.552,65.552,65.453,65.471,44604.0
2022-12-19 14:30:00,72.81,72.85,72.78,72.84,36003.0,65.48,65.516,65.453,65.507,36003.0
2022-12-19 14:35:00,72.85,72.85,72.73,72.81,51787.0,65.516,65.516,65.4081,65.48,51787.0
2022-12-19 14:40:00,72.81,72.84,72.7,72.73,68861.0,65.48,65.507,65.3811,65.4081,68861.0
2022-12-19 14:45:00,72.73,72.82,72.68,72.7,41971.0,65.4081,65.489,65.3631,65.3811,41971.0
2022-12-19 14:50:00,72.7,72.71,72.64,72.67,65121.0,65.3811,65.3901,65.3271,65.3541,65121.0
2022-12-19 14:55:00,72.66,72.76,72.66,72.73,41962.0,65.3451,65.435,65.3451,65.4081,41962.0
2022-12-19 15:00:00,72.73,72.81,72.7,72.78,50733.0,65.4081,65.48,65.3811,65.453,50733.0
2022-12-19 15:05:00,72.78,72.86,72.77,72.86,58271.0,65.453,65.525,65.444,65.525,58271.0
2022-12-19 15:10:00,72.86,72.95,72.85,72.93,47134.0,65.525,65.6059,65.516,65.5879,47134.0
2022-12-19 15:15:00,72.94,73.02,72.93,73.02,44837.0,65.5969,65.6689,65.5879,65.6689,44837.0
2022-12-19 15:20:00,73.02,73.03,72.95,72.99,64574.0,65.6689,65.6779,65.6059,65.6419,64574.0
2022-12-19 15:25:00,73.0,73.04,72.97,73.02,53796.0,65.6509,65.6869,65.6239,65.6689,53796.0
2022-12-19 15:30:00,73.01,73.12,73.01,73.12,58438.0,65.6599,65.7588,65.6599,65.7588,58438.0
2022-12-19 15:35:00,73.11,73.21,73.11,73.14,71546.0,65.7498,65.8397,65.7498,65.7768,71546.0
2022-12-19 15:40:00,73.14,73.16,73.1,73.15,118553.0,65.7768,65.7948,65.7408,65.7858,118553.0
2022-12-19 15:45:00,73.14,73.23,73.12,73.16,154846.0,65.7768,65.8577,65.7588,65.7948,154846.0
2022-12-19 15:50:00,73.17,73.24,73.12,73.14,222086.0,65.8038,65.8667,65.7588,65.7768,222086.0
2022-12-19 15:55:00,73.14,73.21,73.1,73.15,525749.0,65.7768,65.8397,65.7408,65.7858,525749.0
2022-12-20 09:30:00,73.32,73.62,73.27,73.42,218528.0,65.9387,66.2085,65.8937,66.0286,218528.0
2022-12-20 09:35:00,73.42,73.66,73.39,73.5,82046.0,66.0286,66.2444,66.0016,66.1005,82046.0
2022-12-20 09:40:00,73.51,73.55,73.2,73.31,121269.0,66.1095,66.1455,65.8308,65.9297,121269.0
2022-12-20 09:45:00,73.31,73.37,73.1,73.14,55748.0,65.9297,65.9836,65.7408,65.7768,55748.0
2022-12-20 09:50:00,73.13,73.13,72.75,72.76,93890.0,65.7678,65.7678,65.4261,65.435,93890.0
2022-12-20 09:55:00,72.77,72.89,72.71,72.81,95195.0,65.444,65.552,65.3901,65.48,95195.0
2022-12-20 10:00:00,72.82,73.0,72.82,72.94,76133.0,65.489,65.6509,65.489,65.5969,76133.0
2022-12-20 10:05:00,72.93,73.17,72.93,73.14,118570.0,65.5879,65.8038,65.5879,65.7768,118570.0
2022-12-20 10:10:00,73.14,73.25,73.09,73.21,88210.0,65.7768,65.8757,65.7318,65.8397,88210.0
2022-12-20 10:15:00,73.22,73.29,73.11,73.16,74548.0,65.8487,65.9117,65.7498,65.7948,74548.0
2022-12-20 10:20:00,73.16,73.28,73.15,73.18,62470.0,65.7948,65.9027,65.7858,65.8128,62470.0
2022-12-20 10:25:00,73.19,73.23,73.04,73.04,45236.0,65.8218,65.8577,65.6869,65.6869,45236.0
2022-12-20 10:30:00,73.04,73.08,72.96,73.0,52176.0,65.6869,65.7228,65.6149,65.6509,52176.0
2022-12-20 10:35:00,73.0,73.11,72.98,73.08,80603.0,65.6509,65.7498,65.6329,65.7228,80603.0
2022-12-20 10:40:00,73.08,73.12,72.92,72.95,80725.0,65.7228,65.7588,65.5789,65.6059,80725.0
2022-12-20 10:45:00,72.96,72.97,72.87,72.89,43147.0,65.6149,65.6239,65.534,65.552,43147.0
2022-12-20 10:50:00,72.88,72.99,72.84,72.96,34997.0,65.543,65.6419,65.507,65.6149,34997.0
2022-12-20 10:55:00,72.97,73.04,72.88,72.91,37228.0,65.6239,65.6869,65.543,65.5699,37228.0
2022-12-20 11:00:00,72.91,72.93,72.79,72.91,43010.0,65.5699,65.5879,65.462,65.5699,43010.0
2022-12-20 11:05:00,72.92,72.93,72.84,72.85,65762.0,65.5789,65.5879,65.507,65.516,65762.0
2022-12-20 11:10:00,72.84,72.93,72.79,72.9,40258.0,65.507,65.5879,65.462,65.561,40258.0
2022-12-20 11:15:00,72.9,72.92,72.77,72.82,46542.0,65.561,65.5789,65.444,65.489,46542.0
2022-12-20 11:20:00,72.83,72.84,72.73,72.81,33595.0,65.498,65.507,65.4081,65.48,33595.0
2022-12-20 11:25:00,72.81,72.81,72.59,72.66,41567.0,65.48,65.48,65.2822,65.3451,41567.0
2022-12-20 11:30:00,72.66,72.76,72.61,72.76,37355.0,65.3451,65.435,65.3001,65.435,37355.0
2022-12-20 11:35:00,72.77,72.8,72.73,72.79,56282.0,65.444,65.471,65.4081,65.462,56282.0
2022-12-20 11:40:00,72.79,72.83,72.74,72.77,50486.0,65.462,65.498,65.4171,65.444,50486.0
2022-12-20 11:45:00,72.77,72.84,72.75,72.81,36436.0,65.444,65.507,65.4261,65.48,36436.0
2022-12-20 11:50:00,72.81,72.82,72.7,72.73,25714.0,65.48,65.489,65.3811,65.4081,25714.0
2022-12-20 11:55:00,72.72,72.76,72.63,72.74,42065.0,65.3991,65.435,65.3181,65.4171,42065.0
2022-12-20 12:00:00,72.75,72.8,72.68,72.69,29472.0,65.4261,65.471,65.3631,65.3721,29472.0
2022-12-20 12:05:00,72.68,72.68,72.57,72.57,59066.0,65.3631,65.3631,65.2642,65.2642,59066.0
2022-12-20 12:10:00,72.57,72.58,72.44,72.48,137357.0,65.2642,65.2732,65.1473,65.1832,137357.0
2022-12-20 12:15:00,72.48,72.64,72.46,72.58,97458.0,65.1832,65.3271,65.1652,65.2732,97458.0
2022-12-20 12:20:00,72.57,72.64,72.57,72.61,33381.0,65.2642,65.3271,65.2642,65.3001,33381.0
2022-12-20 12:25:00,72.61,72.68,72.59,72.61,46869.0,65.3001,65.3631,65.2822,65.3001,46869.0
2022-12-20 12:30:00,72.62,72.71,72.56,72.56,37637.0,65.3091,65.3901,65.2552,65.2552,37637.0
2022-12-20 12:35:00,72.55,72.66,72.55,72.66,39502.0,65.2462,65.3451,65.2462,65.3451,39502.0
2022-12-20 12:40:00,72.66,72.75,72.65,72.7,29204.0,65.3451,65.4261,65.3361,65.3811,29204.0
2022-12-20 12:45:00,72.7,72.71,72.65,72.66,34552.0,65.3811,65.3901,65.3361,65.3451,34552.0
2022-12-20 12:50:00,72.67,72.71,72.65,72.65,26529.0,65.3541,65.3901,65.3361,65.3361,26529.0
2022-12-20 12:55:00,72.64,72.75,72.64,72.73,31328.0,65.3271,65.4261,65.3271,65.4081,31328.0
2022-12-20 13:00:00,72.73,72.77,72.69,72.73,27801.0,65.4081,65.444,65.3721,65.4081,27801.0
2022-12-20 13:05:00,72.74,72.76,72.69,72.71,93759.0,65.4171,65.435,65.3721,65.3901,93759.0
2022-12-20 13:10:00,72.74,72.76,72.67,72.69,26447.0,65.4171,65.435,65.3541,65.3721,26447.0
2022-12-20 13:15:00,72.7,72.75,72.68,72.69,37330.0,65.3811,65.4261,65.3631,65.3721,37330.0
2022-12-20 13:20:00,72.69,72.73,72.66,72.67,41237.0,65.3721,65.4081,65.3451,65.3541,41237.0
2022-12-20 13:25:00,72.68,72.76,72.67,72.73,32591.0,65.3631,65.435,65.3541,65.4081,32591.0
2022-12-20 13:30:00,72.74,72.81,72.74,72.8,31498.0,65.4171,65.48,65.4171,65.471,31498.0
2022-12-20 13:35:00,72.8,72.81,72.76,72.77,35900.0,65.471,65.48,65.435,65.444,35900.0
2022-12-20 13:40:00,72.77,72.82,72.75,72.76,46254.0,65.444,65.489,65.4261,65.435,46254.0
2022-12-20 13:45:00,72.77,72.78,72.68,72.7,26122.0,65.444,65.453,65.3631,65.3811,26122.0
2022-12-20 13:50:00,72.7,72.74,72.69,72.71,35798.0,65.3811,65.4171,65.3721,65.3901,35798.0
2022-12-20 13:55:00,72.7,72.74,72.66,72.67,32259.0,65.3811,65.4171,65.3451,65.3541,32259.0
2022-12-20 14:00:00,72.69,72.73,72.66,72.68,41472.0,65.3721,65.4081,65.3451,65.3631,41472.0
2022-12-20 14:05:00,72.7,72.72,72.65,72.7,48257.0,65.3811,65.3991,65.3361,65.3811,48257.0
2022-12-20 14:10:00,72.69,72.73,72.68,72.69,40505.0,65.3721,65.4081,65.3631,65.3721,40505.0
2022-12-20 14:15:00,72.69,72.74,72.67,72.67,61306.0,65.3721,65.4171,65.3541,65.3541,61306.0
2022-12-20 14:20:00,72.68,72.74,72.66,72.69,39679.0,65.3631,65.4171,65.3451,65.3721,39679.0
2022-12-20 14:25:00,72.7,72.74,72.67,72.73,49446.0,65.3811,65.4171,65.3541,65.4081,49446.0
2022-12-20 14:30:00,72.73,72.74,72.62,72.67,42178.0,65.4081,65.4171,65.3091,65.3541,42178.0
2022-12-20 14:35:00,72.67,72.67,72.56,72.61,50157.0,65.3541,65.3541,65.2552,65.3001,50157.0
2022-12-20 14:40:00,72.6,72.64,72.53,72.58,90125.0,65.2912,65.3271,65.2282,65.2732,90125.0
2022-12-20 14:45:00,72.59,72.65,72.58,72.65,90174.0,65.2822,65.3361,65.2732,65.3361,90174.0
2022-12-20 14:50:00,72.65,72.73,72.62,72.7,84467.0,65.3361,65.4081,65.3091,65.3811,84467.0
2022-12-20 14:55:00,72.7,72.74,72.64,72.66,53452.0,65.3811,65.4171,65.3271,65.3451,53452.0
2022-12-20 15:00:00,72.66,72.66,72.54,72.58,112059.0,65.3451,65.3451,65.2372,65.2732,112059.0
2022-12-20 15:05:00,72.58,72.6,72.54,72.6,68188.0,65.2732,65.2912,65.2372,65.2912,68188.0
2022-12-20 15:10:00,72.61,72.68,72.6,72.67,56194.0,65.3001,65.3631,65.2912,65.3541,56194.0
2022-12-20 15:15:00,72.67,72.75,72.65,72.66,62136.0,65.3541,65.4261,65.3361,65.3451,62136.0
2022-12-20 15:20:00,72.66,72.7,72.64,72.67,61463.0,65.3451,65.3811,65.3271,65.3541,61463.0
2022-12-20 15:25:00,72.67,72.76,72.67,72.76,102615.0,65.3541,65.435,65.3541,65.435,102615.0
2022-12-20 15:30:00,72.75,72.79,72.73,72.78,91282.0,65.4261,65.462,65.4081,65.453,91282.0
2022-12-20 15:35:00,72.78,72.83,72.76,72.82,86728.0,65.453,65.498,65.435,65.489,86728.0
2022-12-20 15:40:00,72.82,72.82,72.75,72.81,76329.0,65.489,65.489,65.4261,65.48,76329.0
2022-12-20 15:45:00,72.81,72.84,72.78,72.82,104997.0,65.48,65.507,65.453,65.489,104997.0
2022-12-20 15:50:00,72.82,72.85,72.78,72.81,212830.0,65.489,65.516,65.453,65.48,212830.0
2022-12-20 15:55:00,72.81,72.81,72.58,72.63,644549.0,65.48,65.48,65.2732,65.3181,644549.0
2022-12-21 09:30:00,72.75,72.82,72.43,72.44,214022.0,65.4261,65.489,65.1383,65.1473,214022.0
2022-12-21 09:35:00,72.45,72.54,72.36,72.37,48158.0,65.1563,65.2372,65.0753,65.0843,48158.0
2022-12-21 09:40:00,72.36,72.42,72.3,72.34,69565.0,65.0753,65.1293,65.0214,65.0573,69565.0
2022-12-21 09:45:00,72.34,72.52,72.33,72.48,110135.0,65.0573,65.2192,65.0483,65.1832,110135.0
2022-12-21 09:50:00,72.47,72.68,72.47,72.65,121641.0,65.1742,65.3631,65.1742,65.3361,121641.0
2022-12-21 09:55:00,72.65,72.85,72.64,72.83,103224.0,65.3361,65.516,65.3271,65.498,103224.0
2022-12-21 10:00:00,72.83,73.08,72.79,73.05,157858.0,65.498,65.7228,65.462,65.6959,157858.0
2022-12-21 10:05:00,73.05,73.13,73.0,73.09,68279.0,65.6959,65.7678,65.6509,65.7318,68279.0
2022-12-21 10:10:00,73.1,73.14,72.9,72.94,64701.0,65.7408,65.7768,65.561,65.5969,64701.0
2022-12-21 10:15:00,72.94,73.07,72.94,73.02,41649.0,65.5969,65.7138,65.5969,65.6689,41649.0
2022-12-21 10:20:00,73.02,73.15,73.02,73.14,28807.0,65.6689,65.7858,65.6689,65.7768,28807.0
2022-12-21 10:25:00,73.14,73.25,73.12,73.24,298218.0,65.7768,65.8757,65.7588,65.8667,298218.0
2022-12-21 10:30:00,73.25,73.29,73.19,73.23,88327.0,65.8757,65.9117,65.8218,65.8577,88327.0
2022-12-21 10:35:00,73.24,73.33,73.23,73.31,55204.0,65.8667,65.9477,65.8577,65.9297,55204.0
2022-12-21 10:40:00,73.31,73.35,73.29,73.34,88225.0,65.9297,65.9656,65.9117,65.9567,88225.0
2022-12-21 10:45:00,73.34,73.36,73.21,73.26,72099.0,65.9567,65.9746,65.8397,65.8847,72099.0
2022-12-21 10:50:00,73.26,73.28,73.14,73.17,50113.0,65.8847,65.9027,65.7768,65.8038,50113.0
2022-12-21 10:55:00,73.16,73.27,73.15,73.27,54412.0,65.7948,65.8937,65.7858,65.8937,54412.0
2022-12-21 11:00:00,73.27,73.36,73.27,73.3,82077.0,65.8937,65.9746,65.8937,65.9207,82077.0
2022-12-21 11:05:00,73.29,73.46,73.27,73.45,103363.0,65.9117,66.0646,65.8937,66.0556,103363.0
2022-12-21 11:10:00,73.44,73.49,73.42,73.47,26238.0,66.0466,66.0916,66.0286,66.0736,26238.0
2022-12-21 11:15:00,73.48,73.55,73.41,73.42,36403.0,66.0826,66.1455,66.0196,66.0286,36403.0
2022-12-21 11:20:00,73.42,73.42,73.35,73.4,51671.0,66.0286,66.0286,65.9656,66.0106,51671.0
2022-12-21 11:25:00,73.4,73.45,73.32,73.37,60073.0,66.0106,66.0556,65.9387,65.9836,60073.0
2022-12-21 11:30:00,73.37,73.43,73.31,73.37,46358.0,65.9836,66.0376,65.9297,65.9836,46358.0
2022-12-21 11:35:00,73.36,73.4,73.33,73.34,28504.0,65.9746,66.0106,65.9477,65.9567,28504.0
2022-12-21 11:40:00,73.33,73.34,73.23,73.28,35365.0,65.9477,65.9567,65.8577,65.9027,35365.0
2022-12-21 11:45:00,73.29,73.29,73.2,73.2,36395.0,65.9117,65.9117,65.8308,65.8308,36395.0
2022-12-21 11:50:00,73.2,73.26,73.18,73.19,32738.0,65.8308,65.8847,65.8128,65.8218,32738.0
2022-12-21 11:55:00,73.19,73.24,73.16,73.21,31820.0,65.8218,65.8667,65.7948,65.8397,31820.0
2022-12-21 12:00:00,73.21,73.24,73.18,73.23,35726.0,65.8397,65.8667,65.8128,65.8577,35726.0
2022-12-21 12:05:00,73.25,73.25,73.14,73.15,23861.0,65.8757,65.8757,65.7768,65.7858,23861.0
2022-12-21 12:10:00,73.15,73.2,73.15,73.19,33307.0,65.7858,65.8308,65.7858,65.8218,33307.0
2022-12-21 12:15:00,73.19,73.19,73.07,73.11,34538.0,65.8218,65.8218,65.7138,65.7498,34538.0
2022-12-21 12:20:00,73.11,73.2,73.08,73.2,31651.0,65.7498,65.8308,65.7228,65.8308,31651.0
2022-12-21 12:25:00,73.19,73.19,73.14,73.15,35881.0,65.8218,65.8218,65.7768,65.7858,35881.0
2022-12-21 12:30:00,73.15,73.23,73.14,73.22,37104.0,65.7858,65.8577,65.7768,65.8487,37104.0
2022-12-21 12:35:00,73.21,73.26,73.2,73.2,32796.0,65.8397,65.8847,65.8308,65.8308,32796.0
2022-12-21 12:40:00,73.2,73.23,73.17,73.19,30878.0,65.8308,65.8577,65.8038,65.8218,30878.0
2022-12-21 12:45:00,73.19,73.21,73.08,73.13,44362.0,65.8218,65.8397,65.7228,65.7678,44362.0
2022-12-21 12:50:00,73.13,73.18,73.12,73.17,27429.0,65.7678,65.8128,65.7588,65.8038,27429.0
2022-12-21 12:55:00,73.17,73.21,73.14,73.2,43029.0,65.8038,65.8397,65.7768,65.8308,43029.0
2022-12-21 13:00:00,73.2,73.24,73.2,73.23,27926.0,65.8308,65.8667,65.8308,65.8577,27926.0
2022-12-21 13:05:00,73.23,73.29,73.21,73.27,25971.0,65.8577,65.9117,65.8397,65.8937,25971.0
2022-12-21 13:10:00,73.27,73.3,73.24,73.25,23729.0,65.8937,65.9207,65.8667,65.8757,23729.0
2022-12-21 13:15:00,73.25,73.28,73.23,73.23,30818.0,65.8757,65.9027,65.8577,65.8577,30818.0
2022-12-21 13:20:00,73.23,73.23,73.17,73.2,38880.0,65.8577,65.8577,65.8038,65.8308,38880.0
2022-12-21 13:25:00,73.2,73.25,73.15,73.15,29373.0,65.8308,65.8757,65.7858,65.7858,29373.0
2022-12-21 13:30:00,73.15,73.21,73.13,73.17,34232.0,65.7858,65.8397,65.7678,65.8038,34232.0
2022-12-21 13:35:00,73.16,73.2,73.13,73.17,31090.0,65.7948,65.8308,65.7678,65.8038,31090.0
2022-12-21 13:40:00,73.17,73.19,73.16,73.17,30180.0,65.8038,65.8218,65.7948,65.8038,30180.0
2022-12-21 13:45:00,73.17,73.24,73.17,73.23,31493.0,65.8038,65.8667,65.8038,65.8577,31493.0
2022-12-21 13:50:00,73.24,73.31,73.23,73.28,28153.0,65.8667,65.9297,65.8577,65.9027,28153.0
2022-12-21 13:55:00,73.28,73.31,73.25,73.28,21487.0,65.9027,65.9297,65.8757,65.9027,21487.0
2022-12-21 14:00:00,73.29,73.41,73.28,73.39,31954.0,65.9117,66.0196,65.9027,66.0016,31954.0
2022-12-21 14:05:00,73.39,73.44,73.37,73.4,39301.0,66.0016,66.0466,65.9836,66.0106,39301.0
2022-12-21 14:10:00,73.4,73.41,73.36,73.38,33122.0,66.0106,66.0196,65.9746,65.9926,33122.0
2022-12-21 14:15:00,73.38,73.41,73.36,73.39,29326.0,65.9926,66.0196,65.9746,66.0016,29326.0
2022-12-21 14:20:00,73.39,73.41,73.36,73.38,27506.0,66.0016,66.0196,65.9746,65.9926,27506.0
2022-12-21 14:25:00,73.37,73.38,73.23,73.25,60361.0,65.9836,65.9926,65.8577,65.8757,60361.0
2022-12-21 14:30:00,73.25,73.31,73.23,73.31,52849.0,65.8757,65.9297,65.8577,65.9297,52849.0
2022-12-21 14:35:00,73.31,73.31,73.2,73.23,45635.0,65.9297,65.9297,65.8308,65.8577,45635.0
2022-12-21 14:40:00,73.23,73.31,73.22,73.29,34172.0,65.8577,65.9297,65.8487,65.9117,34172.0
2022-12-21 14:45:00,73.3,73.3,73.24,73.25,51798.0,65.9207,65.9207,65.8667,65.8757,51798.0
2022-12-21 14:50:00,73.25,73.25,73.18,73.2,29453.0,65.8757,65.8757,65.8128,65.8308,29453.0
2022-12-21 14:55:00,73.2,73.24,73.19,73.23,32580.0,65.8308,65.8667,65.8218,65.8577,32580.0
2022-12-21 15:00:00,73.22,73.28,73.2,73.23,39971.0,65.8487,65.9027,65.8308,65.8577,39971.0
2022-12-21 15:05:00,73.23,73.24,73.14,73.14,43306.0,65.8577,65.8667,65.7768,65.7768,43306.0
2022-12-21 15:10:00,73.14,73.21,73.12,73.21,33285.0,65.7768,65.8397,65.7588,65.8397,33285.0
2022-12-21 15:15:00,73.22,73.23,73.17,73.17,39800.0,65.8487,65.8577,65.8038,65.8038,39800.0
2022-12-21 15:20:00,73.17,73.22,73.13,73.18,45028.0,65.8038,65.8487,65.7678,65.8128,45028.0
2022-12-21 15:25:00,73.17,73.21,73.1,73.1,40460.0,65.8038,65.8397,65.7408,65.7408,40460.0
2022-12-21 15:30:00,73.1,73.21,73.09,73.19,44565.0,65.7408,65.8397,65.7318,65.8218,44565.0
2022-12-21 15:35:00,73.2,73.26,73.16,73.24,61759.0,65.8308,65.8847,65.7948,65.8667,61759.0
2022-12-21 15:40:00,73.25,73.27,73.2,73.23,74550.0,65.8757,65.8937,65.8308,65.8577,74550.0
2022-12-21 15:45:00,73.24,73.26,73.2,73.24,109698.0,65.8667,65.8847,65.8308,65.8667,109698.0
2022-12-21 15:50:00,73.24,73.26,73.16,73.23,205609.0,65.8667,65.8847,65.7948,65.8577,205609.0
2022-12-21 15:55:00,73.23,73.35,73.21,73.34,547684.0,65.8577,65.9656,65.8397,65.9567,547684.0
2022-12-22 09:30:00,73.09,73.49,72.95,73.45,214599.0,65.7318,66.0916,65.6059,66.0556,214599.0
2022-12-22 09:35:00,73.45,73.58,73.33,73.51,137256.0,66.0556,66.1725,65.9477,66.1095,137256.0
2022-12-22 09:40:00,73.53,73.55,72.97,73.1,233990.0,66.1275,66.1455,65.6239,65.7408,233990.0
2022-12-22 09:45:00,73.12,73.12,72.84,72.86,64647.0,65.7588,65.7588,65.507,65.525,64647.0
2022-12-22 09:50:00,72.87,73.2,72.86,73.11,59683.0,65.534,65.8308,65.525,65.7498,59683.0
2022-12-22 09:55:00,73.12,73.14,73.04,73.1,41688.0,65.7588,65.7768,65.6869,65.7408,41688.0
2022-12-22 10:00:00,73.1,73.16,72.99,73.01,82675.0,65.7408,65.7948,65.6419,65.6599,82675.0
2022-12-22 10:05:00,73.03,73.18,73.0,73.03,65943.0,65.6779,65.8128,65.6509,65.6779,65943.0
2022-12-22 10:10:00,73.04,73.2,72.98,73.19,65382.0,65.6869,65.8308,65.6329,65.8218,65382.0
2022-12-22 10:15:00,73.2,73.27,73.14,73.23,51653.0,65.8308,65.8937,65.7768,65.8577,51653.0
2022-12-22 10:20:00,73.23,73.37,73.21,73.26,56496.0,65.8577,65.9836,65.8397,65.8847,56496.0
2022-12-22 10:25:00,73.25,73.3,73.13,73.13,43463.0,65.8757,65.9207,65.7678,65.7678,43463.0
2022-12-22 10:30:00,73.13,73.27,73.08,73.24,85178.0,65.7678,65.8937,65.7228,65.8667,85178.0
2022-12-22 10:35:00,73.23,73.24,73.16,73.18,50448.0,65.8577,65.8667,65.7948,65.8128,50448.0
2022-12-22 10:40:00,73.17,73.21,73.13,73.2,47807.0,65.8038,65.8397,65.7678,65.8308,47807.0
2022-12-22 10:45:00,73.2,73.37,73.17,73.32,48841.0,65.8308,65.9836,65.8038,65.9387,48841.0
2022-12-22 10:50:00,73.32,73.4,73.29,73.34,40971.0,65.9387,66.0106,65.9117,65.9567,40971.0
2022-12-22 10:55:00,73.34,73.4,73.27,73.35,60281.0,65.9567,66.0106,65.8937,65.9656,60281.0
2022-12-22 11:00:00,73.36,73.39,73.28,73.34,49807.0,65.9746,66.0016,65.9027,65.9567,49807.0
2022-12-22 11:05:00,73.35,73.41,73.26,73.27,37981.0,65.9656,66.0196,65.8847,65.8937,37981.0
2022-12-22 11:10:00,73.26,73.3,73.2,73.28,29161.0,65.8847,65.9207,65.8308,65.9027,29161.0
2022-12-22 11:15:00,73.28,73.33,73.25,73.3,32483.0,65.9027,65.9477,65.8757,65.9207,32483.0
2022-12-22 11:20:00,73.31,73.4,73.29,73.4,30635.0,65.9297,66.0106,65.9117,66.0106,30635.0
2022-12-22 11:25:00,73.4,73.54,73.38,73.41,102106.0,66.0106,66.1365,65.9926,66.0196,102106.0
2022-12-22 11:30:00,73.43,73.51,73.42,73.47,41480.0,66.0376,66.1095,66.0286,66.0736,41480.0
2022-12-22 11:35:00,73.47,73.5,73.31,73.31,46289.0,66.0736,66.1005,65.9297,65.9297,46289.0
2022-12-22 11:40:00,73.31,73.36,73.28,73.34,33466.0,65.9297,65.9746,65.9027,65.9567,33466.0
2022-12-22 11:45:00,73.34,73.34,73.27,73.31,30710.0,65.9567,65.9567,65.8937,65.9297,30710.0
2022-12-22 11:50:00,73.32,73.41,73.32,73.39,28693.0,65.9387,66.0196,65.9387,66.0016,28693.0
2022-12-22 11:55:00,73.4,73.43,73.35,73.41,49346.0,66.0106,66.0376,65.9656,66.0196,49346.0
2022-12-22 12:00:00,73.41,73.47,73.38,73.47,37187.0,66.0196,66.0736,65.9926,66.0736,37187.0
2022-12-22 12:05:00,73.46,73.5,73.41,73.46,36950.0,66.0646,66.1005,66.0196,66.0646,36950.0
2022-12-22 12:10:00,73.46,73.48,73.37,73.46,37761.0,66.0646,66.0826,65.9836,66.0646,37761.0
2022-12-22 12:15:00,73.45,73.48,73.41,73.41,86527.0,66.0556,66.0826,66.0196,66.0196,86527.0
2022-12-22 12:20:00,73.41,73.41,73.25,73.27,31455.0,66.0196,66.0196,65.8757,65.8937,31455.0
2022-12-22 12:25:00,73.27,73.3,73.2,73.23,36805.0,65.8937,65.9207,65.8308,65.8577,36805.0
2022-12-22 12:30:00,73.23,73.26,73.19,73.25,26694.0,65.8577,65.8847,65.8218,65.8757,26694.0
2022-12-22 12:35:00,73.26,73.28,73.21,73.27,32158.0,65.8847,65.9027,65.8397,65.8937,32158.0
2022-12-22 12:40:00,73.28,73.29,73.17,73.22,38369.0,65.9027,65.9117,65.8038,65.8487,38369.0
2022-12-22 12:45:00,73.22,73.25,73.19,73.23,66220.0,65.8487,65.8757,65.8218,65.8577,66220.0
2022-12-22 12:50:00,73.24,73.26,73.18,73.2,40578.0,65.8667,65.8847,65.8128,65.8308,40578.0
2022-12-22 12:55:00,73.2,73.26,73.17,73.2,35092.0,65.8308,65.8847,65.8038,65.8308,35092.0
2022-12-22 13:00:00,73.2,73.2,73.07,73.08,33415.0,65.8308,65.8308,65.7138,65.7228,33415.0
2022-12-22 13:05:00,73.08,73.1,73.01,73.06,30400.0,65.7228,65.7408,65.6599,65.7048,30400.0
2022-12-22 13:10:00,73.06,73.17,73.06,73.16,22789.0,65.7048,65.8038,65.7048,65.7948,22789.0
2022-12-22 13:15:00,73.16,73.19,73.11,73.12,37212.0,65.7948,65.8218,65.7498,65.7588,37212.0
2022-12-22 13:20:00,73.12,73.14,73.08,73.1,27039.0,65.7588,65.7768,65.7228,65.7408,27039.0
2022-12-22 13:25:00,73.11,73.11,73.05,73.11,21048.0,65.7498,65.7498,65.6959,65.7498,21048.0
2022-12-22 13:30:00,73.1,73.11,73.04,73.05,36519.0,65.7408,65.7498,65.6869,65.6959,36519.0
2022-12-22 13:35:00,73.05,73.15,73.0,73.15,31938.0,65.6959,65.7858,65.6509,65.7858,31938.0
2022-12-22 13:40:00,73.15,73.17,73.05,73.08,74354.0,65.7858,65.8038,65.6959,65.7228,74354.0
2022-12-22 13:45:00,73.08,73.15,73.06,73.12,31320.0,65.7228,65.7858,65.7048,65.7588,31320.0
2022-12-22 13:50:00,73.13,73.14,73.08,73.14,30845.0,65.7678,65.7768,65.7228,65.7768,30845.0
2022-12-22 13:55:00,73.14,73.15,73.08,73.15,32634.0,65.7768,65.7858,65.7228,65.7858,32634.0
2022-12-22 14:00:00,73.15,73.27,73.15,73.27,65393.0,65.7858,65.8937,65.7858,65.8937,65393.0
2022-12-22 14:05:00,73.27,73.34,73.25,73.25,43345.0,65.8937,65.9567,65.8757,65.8757,43345.0
2022-12-22 14:10:00,73.26,73.35,73.25,73.34,36441.0,65.8847,65.9656,65.8757,65.9567,36441.0
2022-12-22 14:15:00,73.34,73.35,73.24,73.26,29299.0,65.9567,65.9656,65.8667,65.8847,29299.0
2022-12-22 14:20:00,73.26,73.32,73.2,73.32,29563.0,65.8847,65.9387,65.8308,65.9387,29563.0
2022-12-22 14:25:00,73.31,73.32,73.25,73.3,50611.0,65.9297,65.9387,65.8757,65.9207,50611.0
2022-12-22 14:30:00,73.3,73.33,73.22,73.31,53669.0,65.9207,65.9477,65.8487,65.9297,53669.0
2022-12-22 14:35:00,73.31,73.32,73.19,73.2,53343.0,65.9297,65.9387,65.8218,65.8308,53343.0
2022-12-22 14:40:00,73.19,73.22,73.16,73.18,41249.0,65.8218,65.8487,65.7948,65.8128,41249.0
2022-12-22 14:45:00,73.17,73.23,73.17,73.2,41731.0,65.8038,65.8577,65.8038,65.8308,41731.0
2022-12-22 14:50:00,73.2,73.25,73.17,73.22,52653.0,65.8308,65.8757,65.8038,65.8487,52653.0
2022-12-22 14:55:00,73.23,73.3,73.22,73.3,105119.0,65.8577,65.9207,65.8487,65.9207,105119.0
2022-12-22 15:00:00,73.3,73.35,73.26,73.31,74151.0,65.9207,65.9656,65.8847,65.9297,74151.0
2022-12-22 15:05:00,73.31,73.38,73.28,73.38,80421.0,65.9297,65.9926,65.9027,65.9926,80421.0
2022-12-22 15:10:00,73.38,73.38,73.23,73.28,70177.0,65.9926,65.9926,65.8577,65.9027,70177.0
2022-12-22 15:15:00,73.27,73.34,73.26,73.33,73805.0,65.8937,65.9567,65.8847,65.9477,73805.0
2022-12-22 15:20:00,73.34,73.41,73.32,73.37,65341.0,65.9567,66.0196,65.9387,65.9836,65341.0
2022-12-22 15:25:00,73.38,73.5,73.36,73.5,123874.0,65.9926,66.1005,65.9746,66.1005,123874.0
2022-12-22 15:30:00,73.5,73.61,73.49,73.5,76677.0,66.1005,66.1995,66.0916,66.1005,76677.0
2022-12-22 15:35:00,73.51,73.54,73.39,73.48,94193.0,66.1095,66.1365,66.0016,66.0826,94193.0
2022-12-22 15:40:00,73.48,73.58,73.45,73.47,93713.0,66.0826,66.1725,66.0556,66.0736,93713.0
2022-12-22 15:45:00,73.46,73.66,73.45,73.65,125024.0,66.0646,66.2444,66.0556,66.2354,125024.0
2022-12-22 15:50:00,73.65,73.81,73.65,73.76,220646.0,66.2354,66.3793,66.2354,66.3344,220646.0
2022-12-22 15:55:00,73.76,73.86,73.72,73.85,395024.0,66.3344,66.4243,66.2984,66.4153,395024.0
2022-12-23 09:30:00,73.75,73.82,73.47,73.49,122368.0,66.3254,66.3883,66.0736,66.0916,122368.0
2022-12-23 09:35:00,73.45,73.7,73.43,73.65,81358.0,66.0556,66.2804,66.0376,66.2354,81358.0
2022-12-23 09:40:00,73.64,73.88,73.6,73.83,89125.0,66.2265,66.4423,66.1905,66.3973,89125.0
2022-12-23 09:45:00,73.83,73.83,73.68,73.73,82004.0,66.3973,66.3973,66.2624,66.3074,82004.0
2022-12-23 09:50:00,73.73,73.89,73.72,73.79,51968.0,66.3074,66.4513,66.2984,66.3614,51968.0
2022-12-23 09:55:00,73.79,73.79,73.57,73.58,44952.0,66.3614,66.3614,66.1635,66.1725,44952.0
2022-12-23 10:00:00,73.59,73.79,73.42,73.45,97965.0,66.1815,66.3614,66.0286,66.0556,97965.0
2022-12-23 10:05:00,73.47,73.49,73.26,73.4,45353.0,66.0736,66.0916,65.8847,66.0106,45353.0
2022-12-23 10:10:00,73.39,73.47,73.34,73.35,45884.0,66.0016,66.0736,65.9567,65.9656,45884.0
2022-12-23 10:15:00,73.36,73.52,73.28,73.46,45235.0,65.9746,66.1185,65.9027,66.0646,45235.0
2022-12-23 10:20:00,73.47,73.47,73.36,73.39,39200.0,66.0736,66.0736,65.9746,66.0016,39200.0
2022-12-23 10:25:00,73.4,73.47,73.37,73.43,36558.0,66.0106,66.0736,65.9836,66.0376,36558.0
2022-12-23 10:30:00,73.44,73.54,73.43,73.52,33676.0,66.0466,66.1365,66.0376,66.1185,33676.0
2022-12-23 10:35:00,73.51,73.57,73.45,73.56,52168.0,66.1095,66.1635,66.0556,66.1545,52168.0
2022-12-23 10:40:00,73.56,73.58,73.38,73.38,37446.0,66.1545,66.1725,65.9926,65.9926,37446.0
2022-12-23 10:45:00,73.4,73.49,73.38,73.45,38739.0,66.0106,66.0916,65.9926,66.0556,38739.0
2022-12-23 10:50:00,73.44,73.46,73.38,73.42,31763.0,66.0466,66.0646,65.9926,66.0286,31763.0
2022-12-23 10:55:00,73.42,73.46,73.28,73.31,65613.0,66.0286,66.0646,65.9027,65.9297,65613.0
2022-12-23 11:00:00,73.29,73.34,73.21,73.25,38881.0,65.9117,65.9567,65.8397,65.8757,38881.0
2022-12-23 11:05:00,73.25,73.29,73.22,73.26,32160.0,65.8757,65.9117,65.8487,65.8847,32160.0
2022-12-23 11:10:00,73.27,73.36,73.26,73.31,42801.0,65.8937,65.9746,65.8847,65.9297,42801.0
2022-12-23 11:15:00,73.3,73.37,73.28,73.37,36239.0,65.9207,65.9836,65.9027,65.9836,36239.0
2022-12-23 11:20:00,73.37,73.43,73.35,73.39,41056.0,65.9836,66.0376,65.9656,66.0016,41056.0
2022-12-23 11:25:00,73.37,73.37,73.25,73.28,36305.0,65.9836,65.9836,65.8757,65.9027,36305.0
2022-12-23 11:30:00,73.28,73.33,73.19,73.19,34077.0,65.9027,65.9477,65.8218,65.8218,34077.0
2022-12-23 11:35:00,73.2,73.33,73.18,73.29,31355.0,65.8308,65.9477,65.8128,65.9117,31355.0
2022-12-23 11:40:00,73.28,73.35,73.23,73.25,25914.0,65.9027,65.9656,65.8577,65.8757,25914.0
2022-12-23 11:45:00,73.24,73.28,73.18,73.26,32671.0,65.8667,65.9027,65.8128,65.8847,32671.0
2022-12-23 11:50:00,73.25,73.3,73.22,73.24,23560.0,65.8757,65.9207,65.8487,65.8667,23560.0
2022-12-23 11:55:00,73.24,73.24,73.18,73.2,25336.0,65.8667,65.8667,65.8128,65.8308,25336.0
2022-12-23 12:00:00,73.19,73.26,73.17,73.19,33496.0,65.8218,65.8847,65.8038,65.8218,33496.0
2022-12-23 12:05:00,73.19,73.22,73.05,73.09,35856.0,65.8218,65.8487,65.6959,65.7318,35856.0
2022-12-23 12:10:00,73.1,73.13,73.08,73.08,21592.0,65.7408,65.7678,65.7228,65.7228,21592.0
2022-12-23 12:15:00,73.08,73.15,73.08,73.1,40481.0,65.7228,65.7858,65.7228,65.7408,40481.0
2022-12-23 12:20:00,73.11,73.27,73.09,73.22,28435.0,65.7498,65.8937,65.7318,65.8487,28435.0
2022-12-23 12:25:00,73.22,73.22,73.16,73.19,33431.0,65.8487,65.8487,65.7948,65.8218,33431.0
2022-12-23 12:30:00,73.19,73.23,73.16,73.22,25613.0,65.8218,65.8577,65.7948,65.8487,25613.0
2022-12-23 12:35:00,73.22,73.25,73.13,73.14,26182.0,65.8487,65.8757,65.7678,65.7768,26182.0
2022-12-23 12:40:00,73.14,73.15,73.04,73.08,30232.0,65.7768,65.7858,65.6869,65.7228,30232.0
2022-12-23 12:45:00,73.09,73.12,73.01,73.02,19883.0,65.7318,65.7588,65.6599,65.6689,19883.0
2022-12-23 12:50:00,73.02,73.08,73.01,73.02,17604.0,65.6689,65.7228,65.6599,65.6689,17604.0
2022-12-23 12:55:00,73.02,73.05,72.98,73.04,52447.0,65.6689,65.6959,65.6329,65.6869,52447.0
2022-12-23 13:00:00,73.04,73.07,73.0,73.01,42486.0,65.6869,65.7138,65.6509,65.6599,42486.0
2022-12-23 13:05:00,73.02,73.05,73.0,73.03,34216.0,65.6689,65.6959,65.6509,65.6779,34216.0
2022-12-23 13:10:00,73.03,73.08,73.0,73.02,33607.0,65.6779,65.7228,65.6509,65.6689,33607.0
2022-12-23 13:15:00,73.02,73.03,72.95,72.97,53406.0,65.6689,65.6779,65.6059,65.6239,53406.0
2022-12-23 13:20:00,72.97,73.0,72.95,72.95,25123.0,65.6239,65.6509,65.6059,65.6059,25123.0
2022-12-23 13:25:00,72.95,73.01,72.93,72.98,23835.0,65.6059,65.6599,65.5879,65.6329,23835.0
2022-12-23 13:30:00,72.98,73.03,72.97,73.01,35710.0,65.6329,65.6779,65.6239,65.6599,35710.0
2022-12-23 13:35:00,73.0,73.02,72.94,72.95,33633.0,65.6509,65.6689,65.5969,65.6059,33633.0
2022-12-23 13:40:00,72.94,72.97,72.87,72.88,42513.0,65.5969,65.6239,65.534,65.543,42513.0
2022-12-23 13:45:00,72.88,72.89,72.8,72.83,40425.0,65.543,65.552,65.471,65.498,40425.0
2022-12-23 13:50:00,72.82,72.85,72.79,72.79,40443.0,65.489,65.516,65.462,65.462,40443.0
2022-12-23 13:55:00,72.79,72.81,72.77,72.79,39556.0,65.462,65.48,65.444,65.462,39556.0
2022-12-23 14:00:00,72.78,72.8,72.71,72.75,38700.0,65.453,65.471,65.3901,65.4261,38700.0
2022-12-23 14:05:00,72.75,72.8,72.73,72.73,31565.0,65.4261,65.471,65.4081,65.4081,31565.0
2022-12-23 14:10:00,72.74,72.77,72.7,72.72,35417.0,65.4171,65.444,65.3811,65.3991,35417.0
2022-12-23 14:15:00,72.72,72.75,72.65,72.69,63883.0,65.3991,65.4261,65.3361,65.3721,63883.0
2022-12-23 14:20:00,72.69,72.7,72.59,72.65,32307.0,65.3721,65.3811,65.2822,65.3361,32307.0
2022-12-23 14:25:00,72.66,72.7,72.62,72.63,28321.0,65.3451,65.3811,65.3091,65.3181,28321.0
2022-12-23 14:30:00,72.63,72.68,72.62,72.66,46393.0,65.3181,65.3631,65.3091,65.3451,46393.0
2022-12-23 14:35:00,72.66,72.67,72.58,72.63,60951.0,65.3451,65.3541,65.2732,65.3181,60951.0
2022-12-23 14:40:00,72.64,72.64,72.55,72.56,44761.0,65.3271,65.3271,65.2462,65.2552,44761.0
2022-12-23 14:45:00,72.55,72.63,72.53,72.59,54437.0,65.2462,65.3181,65.2282,65.2822,54437.0
2022-12-23 14:50:00,72.59,72.68,72.58,72.67,34481.0,65.2822,65.3631,65.2732,65.3541,34481.0
2022-12-23 14:55:00,72.67,72.72,72.67,72.7,24350.0,65.3541,65.3991,65.3541,65.3811,24350.0
2022-12-23 15:00:00,72.71,72.79,72.68,72.69,58837.0,65.3901,65.462,65.3631,65.3721,58837.0
2022-12-23 15:05:00,72.69,72.72,72.66,72.68,40706.0,65.3721,65.3991,65.3451,65.3631,40706.0
2022-12-23 15:10:00,72.68,72.72,72.67,72.69,46099.0,65.3631,65.3991,65.3541,65.3721,46099.0
2022-12-23 15:15:00,72.69,72.76,72.69,72.74,77817.0,65.3721,65.435,65.3721,65.4171,77817.0
2022-12-23 15:20:00,72.75,72.77,72.69,72.69,34605.0,65.4261,65.444,65.3721,65.3721,34605.0
2022-12-23 15:25:00,72.69,72.72,72.59,72.65,69887.0,65.3721,65.3991,65.2822,65.3361,69887.0
2022-12-23 15:30:00,72.65,72.66,72.53,72.53,75081.0,65.3361,65.3451,65.2282,65.2282,75081.0
2022-12-23 15:35:00,72.53,72.58,72.51,72.56,87569.0,65.2282,65.2732,65.2102,65.2552,87569.0
2022-12-23 15:40:00,72.56,72.67,72.56,72.66,95910.0,65.2552,65.3541,65.2552,65.3451,95910.0
2022-12-23 15:45:00,72.66,72.74,72.65,72.73,115254.0,65.3451,65.4171,65.3361,65.4081,115254.0
2022-12-23 15:50:00,72.74,72.88,72.68,72.87,223983.0,65.4171,65.543,65.3631,65.534,223983.0
2022-12-23 15:55:00,72.87,72.94,72.83,72.89,477887.0,65.534,65.5969,65.498,65.552,477887.0
2022-12-27 09:30:00,73.18,73.29,72.86,72.87,82319.0,65.8128,65.9117,65.525,65.534,82319.0
2022-12-27 09:35:00,72.88,72.97,72.68,72.76,52812.0,65.543,65.6239,65.3631,65.435,52812.0
2022-12-27 09:40:00,72.77,72.78,72.6,72.62,58017.0,65.444,65.453,65.2912,65.3091,58017.0
2022-12-27 09:45:00,72.61,72.62,72.42,72.56,125256.0,65.3001,65.3091,65.1293,65.2552,125256.0
2022-12-27 09:50:00,72.57,72.58,72.29,72.31,56232.0,65.2642,65.2732,65.0124,65.0303,56232.0
2022-12-27 09:55:00,72.32,72.56,72.31,72.54,51255.0,65.0393,65.2552,65.0303,65.2372,51255.0
2022-12-27 10:00:00,72.53,72.56,72.32,72.38,44354.0,65.2282,65.2552,65.0393,65.0933,44354.0
2022-12-27 10:05:00,72.38,72.39,72.31,72.38,36148.0,65.0933,65.1023,65.0303,65.0933,36148.0
2022-12-27 10:10:00,72.39,72.49,72.34,72.47,36918.0,65.1023,65.1922,65.0573,65.1742,36918.0
2022-12-27 10:15:00,72.47,72.5,72.37,72.49,32755.0,65.1742,65.2012,65.0843,65.1922,32755.0
2022-12-27 10:20:00,72.48,72.53,72.42,72.52,52655.0,65.1832,65.2282,65.1293,65.2192,52655.0
2022-12-27 10:25:00,72.53,72.58,72.41,72.42,32624.0,65.2282,65.2732,65.1203,65.1293,32624.0
2022-12-27 10:30:00,72.43,72.47,72.41,72.45,24520.0,65.1383,65.1742,65.1203,65.1563,24520.0
2022-12-27 10:35:00,72.45,72.5,72.43,72.49,28035.0,65.1563,65.2012,65.1383,65.1922,28035.0
2022-12-27 10:40:00,72.48,72.53,72.44,72.53,23327.0,65.1832,65.2282,65.1473,65.2282,23327.0
2022-12-27 10:45:00,72.54,72.6,72.53,72.54,25661.0,65.2372,65.2912,65.2282,65.2372,25661.0
2022-12-27 10:50:00,72.52,72.56,72.5,72.53,32270.0,65.2192,65.2552,65.2012,65.2282,32270.0
2022-12-27 10:55:00,72.52,72.52,72.38,72.39,19647.0,65.2192,65.2192,65.0933,65.1023,19647.0
2022-12-27 11:00:00,72.38,72.41,72.34,72.38,30436.0,65.0933,65.1203,65.0573,65.0933,30436.0
2022-12-27 11:05:00,72.39,72.4,72.31,72.4,30486.0,65.1023,65.1113,65.0303,65.1113,30486.0
2022-12-27 11:10:00,72.4,72.4,72.3,72.31,31672.0,65.1113,65.1113,65.0214,65.0303,31672.0
2022-12-27 11:15:00,72.31,72.33,72.23,72.23,46061.0,65.0303,65.0483,64.9584,64.9584,46061.0
2022-12-27 11:20:00,72.23,72.24,72.12,72.15,88394.0,64.9584,64.9674,64.8595,64.8865,88394.0
2022-12-27 11:25:00,72.16,72.28,72.12,72.26,56473.0,64.8954,65.0034,64.8595,64.9854,56473.0
2022-12-27 11:30:00,72.27,72.38,72.22,72.22,47743.0,64.9944,65.0933,64.9494,64.9494,47743.0
2022-12-27 11:35:00,72.23,72.35,72.23,72.31,39669.0,64.9584,65.0663,64.9584,65.0303,39669.0
2022-12-27 11:40:00,72.32,72.33,72.29,72.31,57443.0,65.0393,65.0483,65.0124,65.0303,57443.0
2022-12-27 11:45:00,72.31,72.39,72.28,72.39,122254.0,65.0303,65.1023,65.0034,65.1023,122254.0
2022-12-27 11:50:00,72.39,72.45,72.35,72.38,23813.0,65.1023,65.1563,65.0663,65.0933,23813.0
2022-12-27 11:55:00,72.39,72.48,72.38,72.48,35012.0,65.1023,65.1832,65.0933,65.1832,35012.0
2022-12-27 12:00:00,72.48,72.61,72.48,72.58,34150.0,65.1832,65.3001,65.1832,65.2732,34150.0
2022-12-27 12:05:00,72.59,72.62,72.55,72.61,34410.0,65.2822,65.3091,65.2462,65.3001,34410.0
2022-12-27 12:10:00,72.63,72.69,72.61,72.69,37109.0,65.3181,65.3721,65.3001,65.3721,37109.0
2022-12-27 12:15:00,72.69,72.7,72.54,72.56,34730.0,65.3721,65.3811,65.2372,65.2552,34730.0
2022-12-27 12:20:00,72.56,72.61,72.54,72.6,29037.0,65.2552,65.3001,65.2372,65.2912,29037.0
2022-12-27 12:25:00,72.6,72.6,72.54,72.58,21503.0,65.2912,65.2912,65.2372,65.2732,21503.0
2022-12-27 12:30:00,72.58,72.59,72.52,72.53,23613.0,65.2732,65.2822,65.2192,65.2282,23613.0
2022-12-27 12:35:00,72.53,72.61,72.51,72.59,26990.0,65.2282,65.3001,65.2102,65.2822,26990.0
2022-12-27 12:40:00,72.59,72.64,72.57,72.6,31224.0,65.2822,65.3271,65.2642,65.2912,31224.0
2022-12-27 12:45:00,72.59,72.6,72.48,72.48,40049.0,65.2822,65.2912,65.1832,65.1832,40049.0
2022-12-27 12:50:00,72.48,72.56,72.47,72.55,42265.0,65.1832,65.2552,65.1742,65.2462,42265.0
2022-12-27 12:55:00,72.55,72.63,72.53,72.63,18459.0,65.2462,65.3181,65.2282,65.3181,18459.0
2022-12-27 13:00:00,72.63,72.7,72.62,72.67,24445.0,65.3181,65.3811,65.3091,65.3541,24445.0
2022-12-27 13:05:00,72.66,72.69,72.63,72.68,26378.0,65.3451,65.3721,65.3181,65.3631,26378.0
2022-12-27 13:10:00,72.68,72.71,72.66,72.7,20360.0,65.3631,65.3901,65.3451,65.3811,20360.0
2022-12-27 13:15:00,72.7,72.72,72.69,72.7,27596.0,65.3811,65.3991,65.3721,65.3811,27596.0
2022-12-27 13:20:00,72.7,72.72,72.67,72.72,24407.0,65.3811,65.3991,65.3541,65.3991,24407.0
2022-12-27 13:25:00,72.72,72.76,72.67,72.69,43375.0,65.3991,65.435,65.3541,65.3721,43375.0
2022-12-27 13:30:00,72.68,72.68,72.61,72.63,25611.0,65.3631,65.3631,65.3001,65.3181,25611.0
2022-12-27 13:35:00,72.63,72.63,72.59,72.59,19304.0,65.3181,65.3181,65.2822,65.2822,19304.0
2022-12-27 13:40:00,72.6,72.69,72.6,72.67,46063.0,65.2912,65.3721,65.2912,65.3541,46063.0
2022-12-27 13:45:00,72.67,72.72,72.64,72.7,24724.0,65.3541,65.3991,65.3271,65.3811,24724.0
2022-12-27 13:50:00,72.72,72.72,72.62,72.62,20080.0,65.3991,65.3991,65.3091,65.3091,20080.0
2022-12-27 13:55:00,72.63,72.63,72.55,72.56,33347.0,65.3181,65.3181,65.2462,65.2552,33347.0
2022-12-27 14:00:00,72.56,72.58,72.51,72.52,52700.0,65.2552,65.2732,65.2102,65.2192,52700.0
2022-12-27 14:05:00,72.52,72.53,72.47,72.52,32126.0,65.2192,65.2282,65.1742,65.2192,32126.0
2022-12-27 14:10:00,72.52,72.55,72.48,72.48,24754.0,65.2192,65.2462,65.1832,65.1832,24754.0
2022-12-27 14:15:00,72.48,72.49,72.43,72.45,34639.0,65.1832,65.1922,65.1383,65.1563,34639.0
2022-12-27 14:20:00,72.45,72.51,72.43,72.5,35847.0,65.1563,65.2102,65.1383,65.2012,35847.0
2022-12-27 14:25:00,72.5,72.5,72.38,72.38,24804.0,65.2012,65.2012,65.0933,65.0933,24804.0
2022-12-27 14:30:00,72.37,72.41,72.36,72.41,24602.0,65.0843,65.1203,65.0753,65.1203,24602.0
2022-12-27 14:35:00,72.41,72.42,72.35,72.36,41685.0,65.1203,65.1293,65.0663,65.0753,41685.0
2022-12-27 14:40:00,72.36,72.38,72.33,72.34,41520.0,65.0753,65.0933,65.0483,65.0573,41520.0
2022-12-27 14:45:00,72.33,72.38,72.33,72.37,29055.0,65.0483,65.0933,65.0483,65.0843,29055.0
2022-12-27 14:50:00,72.38,72.42,72.34,72.36,29627.0,65.0933,65.1293,65.0573,65.0753,29627.0
2022-12-27 14:55:00,72.36,72.43,72.34,72.43,28777.0,65.0753,65.1383,65.0573,65.1383,28777.0
2022-12-27 15:00:00,72.44,72.51,72.39,72.41,29122.0,65.1473,65.2102,65.1023,65.1203,29122.0
2022-12-27 15:05:00,72.41,72.51,72.4,72.5,30741.0,65.1203,65.2102,65.1113,65.2012,30741.0
2022-12-27 15:10:00,72.49,72.51,72.47,72.48,25007.0,65.1922,65.2102,65.1742,65.1832,25007.0
2022-12-27 15:15:00,72.48,72.55,72.48,72.51,42054.0,65.1832,65.2462,65.1832,65.2102,42054.0
2022-12-27 15:20:00,72.5,72.61,72.49,72.6,44482.0,65.2012,65.3001,65.1922,65.2912,44482.0
2022-12-27 15:25:00,72.6,72.6,72.56,72.59,42686.0,65.2912,65.2912,65.2552,65.2822,42686.0
2022-12-27 15:30:00,72.58,72.63,72.53,72.59,65662.0,65.2732,65.3181,65.2282,65.2822,65662.0
2022-12-27 15:35:00,72.59,72.66,72.59,72.63,48461.0,65.2822,65.3451,65.2822,65.3181,48461.0
2022-12-27 15:40:00,72.63,72.64,72.57,72.62,58014.0,65.3181,65.3271,65.2642,65.3091,58014.0
2022-12-27 15:45:00,72.62,72.64,72.59,72.59,69640.0,65.3091,65.3271,65.2822,65.2822,69640.0
2022-12-27 15:50:00,72.6,72.6,72.48,72.55,124640.0,65.2912,65.2912,65.1832,65.2462,124640.0
2022-12-27 15:55:00,72.55,72.63,72.47,72.62,362268.0,65.2462,65.3181,65.1742,65.3091,362268.0
2022-12-28 09:30:00,72.87,72.96,72.74,72.88,86227.0,65.534,65.6149,65.4171,65.543,86227.0
2022-12-28 09:35:00,72.89,72.96,72.73,72.78,73995.0,65.552,65.6149,65.4081,65.453,73995.0
2022-12-28 09:40:00,72.8,72.9,72.77,72.81,22199.0,65.471,65.561,65.444,65.48,22199.0
2022-12-28 09:45:00,72.81,72.92,72.79,72.89,25580.0,65.48,65.5789,65.462,65.552,25580.0
2022-12-28 09:50:00,72.89,72.91,72.68,72.72,24696.0,65.552,65.5699,65.3631,65.3991,24696.0
2022-12-28 09:55:00,72.72,72.73,72.62,72.67,26940.0,65.3991,65.4081,65.3091,65.3541,26940.0
2022-12-28 10:00:00,72.66,72.82,72.59,72.68,67417.0,65.3451,65.489,65.2822,65.3631,67417.0
2022-12-28 10:05:00,72.69,72.7,72.57,72.59,21700.0,65.3721,65.3811,65.2642,65.2822,21700.0
2022-12-28 10:10:00,72.59,72.7,72.57,72.7,66567.0,65.2822,65.3811,65.2642,65.3811,66567.0
2022-12-28 10:15:00,72.71,72.75,72.57,72.64,44151.0,65.3901,65.4261,65.2642,65.3271,44151.0
2022-12-28 10:20:00,72.62,72.69,72.57,72.57,31391.0,65.3091,65.3721,65.2642,65.2642,31391.0
2022-12-28 10:25:00,72.57,72.62,72.55,72.59,53263.0,65.2642,65.3091,65.2462,65.2822,53263.0
2022-12-28 10:30:00,72.58,72.6,72.48,72.49,39885.0,65.2732,65.2912,65.1832,65.1922,39885.0
2022-12-28 10:35:00,72.48,72.5,72.43,72.5,38169.0,65.1832,65.2012,65.1383,65.2012,38169.0
2022-12-28 10:40:00,72.51,72.54,72.42,72.43,37735.0,65.2102,65.2372,65.1293,65.1383,37735.0
2022-12-28 10:45:00,72.42,72.57,72.41,72.55,116107.0,65.1293,65.2642,65.1203,65.2462,116107.0
2022-12-28 10:50:00,72.55,72.55,72.44,72.45,23138.0,65.2462,65.2462,65.1473,65.1563,23138.0
2022-12-28 10:55:00,72.45,72.47,72.34,72.37,24713.0,65.1563,65.1742,65.0573,65.0843,24713.0
2022-12-28 11:00:00,72.35,72.39,72.31,72.33,25463.0,65.0663,65.1023,65.0303,65.0483,25463.0
2022-12-28 11:05:00,72.34,72.38,72.32,72.34,30006.0,65.0573,65.0933,65.0393,65.0573,30006.0
2022-12-28 11:10:00,72.34,72.38,72.29,72.35,33942.0,65.0573,65.0933,65.0124,65.0663,33942.0
2022-12-28 11:15:00,72.35,72.4,72.33,72.39,23456.0,65.0663,65.1113,65.0483,65.1023,23456.0
2022-12-28 11:20:00,72.38,72.39,72.27,72.28,31848.0,65.0933,65.1023,64.9944,65.0034,31848.0
2022-12-28 11:25:00,72.28,72.28,72.2,72.21,29128.0,65.0034,65.0034,64.9314,64.9404,29128.0
2022-12-28 11:30:00,72.2,72.23,72.18,72.18,25834.0,64.9314,64.9584,64.9134,64.9134,25834.0
2022-12-28 11:35:00,72.19,72.22,72.14,72.14,28279.0,64.9224,64.9494,64.8775,64.8775,28279.0
2022-12-28 11:40:00,72.15,72.28,72.13,72.28,38615.0,64.8865,65.0034,64.8685,65.0034,38615.0
2022-12-28 11:45:00,72.28,72.29,72.24,72.24,34774.0,65.0034,65.0124,64.9674,64.9674,34774.0
2022-12-28 11:50:00,72.25,72.33,72.23,72.26,30299.0,64.9764,65.0483,64.9584,64.9854,30299.0
2022-12-28 11:55:00,72.26,72.29,72.24,72.28,24071.0,64.9854,65.0124,64.9674,65.0034,24071.0
2022-12-28 12:00:00,72.28,72.3,72.17,72.2,72043.0,65.0034,65.0214,64.9044,64.9314,72043.0
2022-12-28 12:05:00,72.2,72.3,72.19,72.29,27365.0,64.9314,65.0214,64.9224,65.0124,27365.0
2022-12-28 12:10:00,72.28,72.3,72.25,72.28,28328.0,65.0034,65.0214,64.9764,65.0034,28328.0
2022-12-28 12:15:00,72.28,72.29,72.19,72.22,18467.0,65.0034,65.0124,64.9224,64.9494,18467.0
2022-12-28 12:20:00,72.21,72.24,72.19,72.23,20129.0,64.9404,64.9674,64.9224,64.9584,20129.0
2022-12-28 12:25:00,72.24,72.27,72.23,72.24,25378.0,64.9674,64.9944,64.9584,64.9674,25378.0
2022-12-28 12:30:00,72.23,72.29,72.23,72.28,19832.0,64.9584,65.0124,64.9584,65.0034,19832.0
2022-12-28 12:35:00,72.28,72.32,72.28,72.31,23021.0,65.0034,65.0393,65.0034,65.0303,23021.0
2022-12-28 12:40:00,72.31,72.32,72.24,72.28,22285.0,65.0303,65.0393,64.9674,65.0034,22285.0
2022-12-28 12:45:00,72.28,72.38,72.28,72.36,20342.0,65.0034,65.0933,65.0034,65.0753,20342.0
2022-12-28 12:50:00,72.36,72.37,72.33,72.35,10809.0,65.0753,65.0843,65.0483,65.0663,10809.0
2022-12-28 12:55:00,72.35,72.39,72.33,72.36,20790.0,65.0663,65.1023,65.0483,65.0753,20790.0
2022-12-28 13:00:00,72.35,72.43,72.34,72.41,26713.0,65.0663,65.1383,65.0573,65.1203,26713.0
2022-12-28 13:05:00,72.41,72.43,72.38,72.4,32343.0,65.1203,65.1383,65.0933,65.1113,32343.0
2022-12-28 13:10:00,72.4,72.43,72.32,72.32,33573.0,65.1113,65.1383,65.0393,65.0393,33573.0
2022-12-28 13:15:00,72.33,72.39,72.32,72.39,27077.0,65.0483,65.1023,65.0393,65.1023,27077.0
2022-12-28 13:20:00,72.38,72.39,72.33,72.34,31363.0,65.0933,65.1023,65.0483,65.0573,31363.0
2022-12-28 13:25:00,72.34,72.38,72.33,72.36,18356.0,65.0573,65.0933,65.0483,65.0753,18356.0
2022-12-28 13:30:00,72.36,72.39,72.32,72.33,26201.0,65.0753,65.1023,65.0393,65.0483,26201.0
2022-12-28 13:35:00,72.32,72.33,72.29,72.32,21584.0,65.0393,65.0483,65.0124,65.0393,21584.0
2022-12-28 13:40:00,72.33,72.4,72.32,72.38,30122.0,65.0483,65.1113,65.0393,65.0933,30122.0
2022-12-28 13:45:00,72.38,72.4,72.3,72.34,24910.0,65.0933,65.1113,65.0214,65.0573,24910.0
2022-12-28 13:50:00,72.34,72.34,72.28,72.3,30839.0,65.0573,65.0573,65.0034,65.0214,30839.0
2022-12-28 13:55:00,72.29,72.33,72.28,72.31,51843.0,65.0124,65.0483,65.0034,65.0303,51843.0
2022-12-28 14:00:00,72.31,72.35,72.3,72.34,25691.0,65.0303,65.0663,65.0214,65.0573,25691.0
2022-12-28 14:05:00,72.33,72.37,72.21,72.22,24045.0,65.0483,65.0843,64.9404,64.9494,24045.0
2022-12-28 14:10:00,72.22,72.23,72.16,72.19,33665.0,64.9494,64.9584,64.8954,64.9224,33665.0
2022-12-28 14:15:00,72.18,72.25,72.12,72.23,41110.0,64.9134,64.9764,64.8595,64.9584,41110.0
2022-12-28 14:20:00,72.24,72.25,72.17,72.18,27967.0,64.9674,64.9764,64.9044,64.9134,27967.0
2022-12-28 14:25:00,72.18,72.23,72.14,72.21,40864.0,64.9134,64.9584,64.8775,64.9404,40864.0
2022-12-28 14:30:00,72.21,72.31,72.2,72.25,31459.0,64.9404,65.0303,64.9314,64.9764,31459.0
2022-12-28 14:35:00,72.25,72.27,72.2,72.23,33979.0,64.9764,64.9944,64.9314,64.9584,33979.0
2022-12-28 14:40:00,72.24,72.32,72.24,72.32,24487.0,64.9674,65.0393,64.9674,65.0393,24487.0
2022-12-28 14:45:00,72.31,72.33,72.23,72.24,20091.0,65.0303,65.0483,64.9584,64.9674,20091.0
2022-12-28 14:50:00,72.24,72.26,72.17,72.19,27476.0,64.9674,64.9854,64.9044,64.9224,27476.0
2022-12-28 14:55:00,72.18,72.23,72.16,72.19,25875.0,64.9134,64.9584,64.8954,64.9224,25875.0
2022-12-28 15:00:00,72.19,72.21,72.1,72.13,46802.0,64.9224,64.9404,64.8415,64.8685,46802.0
2022-12-28 15:05:00,72.13,72.17,72.11,72.13,29943.0,64.8685,64.9044,64.8505,64.8685,29943.0
2022-12-28 15:10:00,72.13,72.14,72.02,72.03,52953.0,64.8685,64.8775,64.7695,64.7785,52953.0
2022-12-28 15:15:00,72.02,72.08,72.01,72.02,53653.0,64.7695,64.8235,64.7606,64.7695,53653.0
2022-12-28 15:20:00,72.02,72.06,71.98,72.05,54459.0,64.7695,64.8055,64.7336,64.7965,54459.0
2022-12-28 15:25:00,72.05,72.13,72.04,72.08,28440.0,64.7965,64.8685,64.7875,64.8235,28440.0
2022-12-28 15:30:00,72.06,72.13,72.04,72.04,42492.0,64.8055,64.8685,64.7875,64.7875,42492.0
2022-12-28 15:35:00,72.04,72.07,72.0,72.03,66829.0,64.7875,64.8145,64.7516,64.7785,66829.0
2022-12-28 15:40:00,72.04,72.04,71.94,71.96,69567.0,64.7875,64.7875,64.6976,64.7156,69567.0
2022-12-28 15:45:00,71.95,72.05,71.92,72.02,65013.0,64.7066,64.7965,64.6796,64.7695,65013.0
2022-12-28 15:50:00,72.02,72.04,71.98,72.0,87865.0,64.7695,64.7875,64.7336,64.7516,87865.0
2022-12-28 15:55:00,72.0,72.02,71.95,71.98,277413.0,64.7516,64.7695,64.7066,64.7336,277413.0
2022-12-29 09:30:00,72.3,72.39,72.01,72.1,127941.0,65.0214,65.1023,64.7606,64.8415,127941.0
2022-12-29 09:35:00,72.14,72.27,72.12,72.2,68707.0,64.8775,64.9944,64.8595,64.9314,68707.0
2022-12-29 09:40:00,72.2,72.24,72.14,72.16,51871.0,64.9314,64.9674,64.8775,64.8954,51871.0
2022-12-29 09:45:00,72.16,72.18,72.04,72.06,64503.0,64.8954,64.9134,64.7875,64.8055,64503.0
2022-12-29 09:50:00,72.06,72.07,71.86,71.94,57351.0,64.8055,64.8145,64.6257,64.6976,57351.0
2022-12-29 09:55:00,71.94,72.17,71.93,72.17,34123.0,64.6976,64.9044,64.6886,64.9044,34123.0
2022-12-29 10:00:00,72.19,72.2,72.05,72.09,45588.0,64.9224,64.9314,64.7965,64.8325,45588.0
2022-12-29 10:05:00,72.08,72.15,72.02,72.11,42264.0,64.8235,64.8865,64.7695,64.8505,42264.0
2022-12-29 10:10:00,72.11,72.21,72.09,72.18,41824.0,64.8505,64.9404,64.8325,64.9134,41824.0
2022-12-29 10:15:00,72.18,72.23,72.09,72.14,39418.0,64.9134,64.9584,64.8325,64.8775,39418.0
2022-12-29 10:20:00,72.13,72.17,72.04,72.08,36238.0,64.8685,64.9044,64.7875,64.8235,36238.0
2022-12-29 10:25:00,72.07,72.1,71.96,72.09,38399.0,64.8145,64.8415,64.7156,64.8325,38399.0
2022-12-29 10:30:00,72.1,72.26,72.07,72.24,67723.0,64.8415,64.9854,64.8145,64.9674,67723.0
2022-12-29 10:35:00,72.23,72.29,72.19,72.2,55973.0,64.9584,65.0124,64.9224,64.9314,55973.0
2022-12-29 10:40:00,72.2,72.26,72.14,72.15,21004.0,64.9314,64.9854,64.8775,64.8865,21004.0
2022-12-29 10:45:00,72.16,72.17,72.12,72.14,29719.0,64.8954,64.9044,64.8595,64.8775,29719.0
2022-12-29 10:50:00,72.15,72.3,72.14,72.28,24209.0,64.8865,65.0214,64.8775,65.0034,24209.0
2022-12-29 10:55:00,72.27,72.35,72.26,72.33,31929.0,64.9944,65.0663,64.9854,65.0483,31929.0
2022-12-29 11:00:00,72.32,72.36,72.29,72.34,33828.0,65.0393,65.0753,65.0124,65.0573,33828.0
2022-12-29 11:05:00,72.34,72.36,72.31,72.34,27406.0,65.0573,65.0753,65.0303,65.0573,27406.0
2022-12-29 11:10:00,72.34,72.39,72.32,72.33,26760.0,65.0573,65.1023,65.0393,65.0483,26760.0
2022-12-29 11:15:00,72.33,72.36,72.29,72.3,18024.0,65.0483,65.0753,65.0124,65.0214,18024.0
2022-12-29 11:20:00,72.29,72.32,72.21,72.24,23278.0,65.0124,65.0393,64.9404,64.9674,23278.0
2022-12-29 11:25:00,72.25,72.35,72.23,72.33,34701.0,64.9764,65.0663,64.9584,65.0483,34701.0
2022-12-29 11:30:00,72.33,72.41,72.32,72.4,51561.0,65.0483,65.1203,65.0393,65.1113,51561.0
2022-12-29 11:35:00,72.4,72.46,72.39,72.45,120412.0,65.1113,65.1652,65.1023,65.1563,120412.0
2022-12-29 11:40:00,72.45,72.5,72.4,72.48,46338.0,65.1563,65.2012,65.1113,65.1832,46338.0
2022-12-29 11:45:00,72.48,72.6,72.47,72.53,49223.0,65.1832,65.2912,65.1742,65.2282,49223.0
2022-12-29 11:50:00,72.53,72.62,72.53,72.61,25434.0,65.2282,65.3091,65.2282,65.3001,25434.0
2022-12-29 11:55:00,72.61,72.62,72.57,72.59,33031.0,65.3001,65.3091,65.2642,65.2822,33031.0
2022-12-29 12:00:00,72.6,72.63,72.56,72.58,40718.0,65.2912,65.3181,65.2552,65.2732,40718.0
2022-12-29 12:05:00,72.59,72.6,72.52,72.56,26538.0,65.2822,65.2912,65.2192,65.2552,26538.0
2022-12-29 12:10:00,72.57,72.65,72.57,72.59,22423.0,65.2642,65.3361,65.2642,65.2822,22423.0
2022-12-29 12:15:00,72.59,72.59,72.53,72.55,27654.0,65.2822,65.2822,65.2282,65.2462,27654.0
2022-12-29 12:20:00,72.54,72.55,72.51,72.52,15607.0,65.2372,65.2462,65.2102,65.2192,15607.0
2022-12-29 12:25:00,72.52,72.57,72.5,72.56,21118.0,65.2192,65.2642,65.2012,65.2552,21118.0
2022-12-29 12:30:00,72.56,72.61,72.56,72.56,24746.0,65.2552,65.3001,65.2552,65.2552,24746.0
2022-12-29 12:35:00,72.57,72.57,72.5,72.53,33847.0,65.2642,65.2642,65.2012,65.2282,33847.0
2022-12-29 12:40:00,72.54,72.6,72.54,72.56,26244.0,65.2372,65.2912,65.2372,65.2552,26244.0
2022-12-29 12:45:00,72.56,72.57,72.46,72.47,22605.0,65.2552,65.2642,65.1652,65.1742,22605.0
2022-12-29 12:50:00,72.48,72.53,72.45,72.52,20835.0,65.1832,65.2282,65.1563,65.2192,20835.0
2022-12-29 12:55:00,72.52,72.52,72.46,72.49,12403.0,65.2192,65.2192,65.1652,65.1922,12403.0
2022-12-29 13:00:00,72.48,72.52,72.45,72.47,24312.0,65.1832,65.2192,65.1563,65.1742,24312.0
2022-12-29 13:05:00,72.46,72.49,72.43,72.44,14467.0,65.1652,65.1922,65.1383,65.1473,14467.0
2022-12-29 13:10:00,72.44,72.46,72.42,72.42,20280.0,65.1473,65.1652,65.1293,65.1293,20280.0
2022-12-29 13:15:00,72.42,72.44,72.39,72.42,21315.0,65.1293,65.1473,65.1023,65.1293,21315.0
2022-12-29 13:20:00,72.41,72.46,72.37,72.45,24998.0,65.1203,65.1652,65.0843,65.1563,24998.0
2022-12-29 13:25:00,72.45,72.51,72.45,72.49,15146.0,65.1563,65.2102,65.1563,65.1922,15146.0
2022-12-29 13:30:00,72.49,72.56,72.48,72.55,22299.0,65.1922,65.2552,65.1832,65.2462,22299.0
2022-12-29 13:35:00,72.55,72.58,72.51,72.57,16694.0,65.2462,65.2732,65.2102,65.2642,16694.0
2022-12-29 13:40:00,72.58,72.63,72.57,72.61,16286.0,65.2732,65.3181,65.2642,65.3001,16286.0
2022-12-29 13:45:00,72.61,72.61,72.55,72.58,19266.0,65.3001,65.3001,65.2462,65.2732,19266.0
2022-12-29 13:50:00,72.58,72.62,72.56,72.59,23514.0,65.2732,65.3091,65.2552,65.2822,23514.0
2022-12-29 13:55:00,72.59,72.61,72.56,72.6,18069.0,65.2822,65.3001,65.2552,65.2912,18069.0
2022-12-29 14:00:00,72.61,72.64,72.59,72.6,20456.0,65.3001,65.3271,65.2822,65.2912,20456.0
2022-12-29 14:05:00,72.59,72.59,72.52,72.53,13598.0,65.2822,65.2822,65.2192,65.2282,13598.0
2022-12-29 14:10:00,72.53,72.53,72.44,72.45,11975.0,65.2282,65.2282,65.1473,65.1563,11975.0
2022-12-29 14:15:00,72.46,72.47,72.41,72.44,23141.0,65.1652,65.1742,65.1203,65.1473,23141.0
2022-12-29 14:20:00,72.43,72.44,72.4,72.42,9598.0,65.1383,65.1473,65.1113,65.1293,9598.0
2022-12-29 14:25:00,72.42,72.44,72.32,72.33,14343.0,65.1293,65.1473,65.0393,65.0483,14343.0
2022-12-29 14:30:00,72.33,72.39,72.3,72.39,18973.0,65.0483,65.1023,65.0214,65.1023,18973.0
2022-12-29 14:35:00,72.38,72.44,72.37,72.42,22396.0,65.0933,65.1473,65.0843,65.1293,22396.0
2022-12-29 14:40:00,72.42,72.48,72.42,72.47,38821.0,65.1293,65.1832,65.1293,65.1742,38821.0
2022-12-29 14:45:00,72.47,72.47,72.38,72.39,33079.0,65.1742,65.1742,65.0933,65.1023,33079.0
2022-12-29 14:50:00,72.39,72.39,72.32,72.33,19713.0,65.1023,65.1023,65.0393,65.0483,19713.0
2022-12-29 14:55:00,72.34,72.34,72.29,72.33,54399.0,65.0573,65.0573,65.0124,65.0483,54399.0
2022-12-29 15:00:00,72.32,72.33,72.28,72.31,40609.0,65.0393,65.0483,65.0034,65.0303,40609.0
2022-12-29 15:05:00,72.31,72.33,72.26,72.3,35887.0,65.0303,65.0483,64.9854,65.0214,35887.0
2022-12-29 15:10:00,72.3,72.33,72.27,72.29,35795.0,65.0214,65.0483,64.9944,65.0124,35795.0
2022-12-29 15:15:00,72.28,72.34,72.25,72.29,30835.0,65.0034,65.0573,64.9764,65.0124,30835.0
2022-12-29 15:20:00,72.3,72.31,72.26,72.27,22632.0,65.0214,65.0303,64.9854,64.9944,22632.0
2022-12-29 15:25:00,72.26,72.26,72.15,72.2,36492.0,64.9854,64.9854,64.8865,64.9314,36492.0
2022-12-29 15:30:00,72.2,72.23,72.17,72.17,33656.0,64.9314,64.9584,64.9044,64.9044,33656.0
2022-12-29 15:35:00,72.17,72.2,72.14,72.16,34112.0,64.9044,64.9314,64.8775,64.8954,34112.0
2022-12-29 15:40:00,72.15,72.22,72.11,72.22,42142.0,64.8865,64.9494,64.8505,64.9494,42142.0
2022-12-29 15:45:00,72.21,72.21,72.09,72.12,67013.0,64.9404,64.9404,64.8325,64.8595,67013.0
2022-12-29 15:50:00,72.12,72.19,72.1,72.16,93237.0,64.8595,64.9224,64.8415,64.8954,93237.0
2022-12-29 15:55:00,72.16,72.16,72.06,72.11,242758.0,64.8954,64.8954,64.8055,64.8505,242758.0
2022-12-30 09:30:00,72.13,72.28,71.84,71.91,84555.0,64.8685,65.0034,64.6077,64.6706,84555.0
2022-12-30 09:35:00,71.9,71.96,71.84,71.85,33959.0,64.6616,64.7156,64.6077,64.6167,33959.0
2022-12-30 09:40:00,71.84,71.91,71.78,71.88,49637.0,64.6077,64.6706,64.5537,64.6436,49637.0
2022-12-30 09:45:00,71.87,71.93,71.59,71.59,62698.0,64.6346,64.6886,64.3828,64.3828,62698.0
2022-12-30 09:50:00,71.59,71.71,71.56,71.65,43610.0,64.3828,64.4908,64.3559,64.4368,43610.0
2022-12-30 09:55:00,71.65,71.66,71.56,71.63,44472.0,64.4368,64.4458,64.3559,64.4188,44472.0
2022-12-30 10:00:00,71.62,71.68,71.48,71.51,34868.0,64.4098,64.4638,64.2839,64.3109,34868.0
2022-12-30 10:05:00,71.51,71.52,71.41,71.42,36625.0,64.3109,64.3199,64.221,64.2299,36625.0
2022-12-30 10:10:00,71.42,71.54,71.41,71.54,27381.0,64.2299,64.3379,64.221,64.3379,27381.0
2022-12-30 10:15:00,71.54,71.65,71.5,71.65,38717.0,64.3379,64.4368,64.3019,64.4368,38717.0
2022-12-30 10:20:00,71.65,71.67,71.45,71.51,26295.0,64.4368,64.4548,64.2569,64.3109,26295.0
2022-12-30 10:25:00,71.51,71.54,71.39,71.42,26245.0,64.3109,64.3379,64.203,64.2299,26245.0
2022-12-30 10:30:00,71.42,71.45,71.38,71.44,39367.0,64.2299,64.2569,64.194,64.2479,39367.0
2022-12-30 10:35:00,71.45,71.46,71.36,71.36,38213.0,64.2569,64.2659,64.176,64.176,38213.0
2022-12-30 10:40:00,71.36,71.37,71.23,71.24,39916.0,64.176,64.185,64.0591,64.0681,39916.0
2022-12-30 10:45:00,71.24,71.33,71.21,71.26,91868.0,64.0681,64.149,64.0411,64.0861,91868.0
2022-12-30 10:50:00,71.25,71.25,71.1,71.11,66178.0,64.0771,64.0771,63.9422,63.9512,66178.0
2022-12-30 10:55:00,71.1,71.14,71.01,71.07,61657.0,63.9422,63.9781,63.8612,63.9152,61657.0
2022-12-30 11:00:00,71.07,71.16,71.06,71.15,53769.0,63.9152,63.9961,63.9062,63.9871,53769.0
2022-12-30 11:05:00,71.14,71.15,71.03,71.07,23675.0,63.9781,63.9871,63.8792,63.9152,23675.0
2022-12-30 11:10:00,71.06,71.12,71.0,71.0,36701.0,63.9062,63.9601,63.8522,63.8522,36701.0
2022-12-30 11:15:00,71.0,71.06,70.94,71.03,41347.0,63.8522,63.9062,63.7983,63.8792,41347.0
2022-12-30 11:20:00,71.03,71.09,71.01,71.07,36441.0,63.8792,63.9332,63.8612,63.9152,36441.0
2022-12-30 11:25:00,71.07,71.12,71.03,71.05,25398.0,63.9152,63.9601,63.8792,63.8972,25398.0
2022-12-30 11:30:00,71.04,71.04,70.95,71.02,46793.0,63.8882,63.8882,63.8073,63.8702,46793.0
2022-12-30 11:35:00,71.01,71.04,70.95,71.03,19901.0,63.8612,63.8882,63.8073,63.8792,19901.0
2022-12-30 11:40:00,71.03,71.05,70.95,70.99,48610.0,63.8792,63.8972,63.8073,63.8432,48610.0
2022-12-30 11:45:00,70.98,70.99,70.87,70.87,27403.0,63.8342,63.8432,63.7353,63.7353,27403.0
2022-12-30 11:50:00,70.88,70.96,70.88,70.88,20199.0,63.7443,63.8163,63.7443,63.7443,20199.0
2022-12-30 11:55:00,70.88,71.02,70.87,70.98,40273.0,63.7443,63.8702,63.7353,63.8342,40273.0
2022-12-30 12:00:00,70.99,71.06,70.99,71.02,48549.0,63.8432,63.9062,63.8432,63.8702,48549.0
2022-12-30 12:05:00,71.03,71.1,71.02,71.06,13369.0,63.8792,63.9422,63.8702,63.9062,13369.0
2022-12-30 12:10:00,71.05,71.11,71.04,71.07,36925.0,63.8972,63.9512,63.8882,63.9152,36925.0
2022-12-30 12:15:00,71.06,71.07,71.01,71.02,31311.0,63.9062,63.9152,63.8612,63.8702,31311.0
2022-12-30 12:20:00,71.01,71.05,70.97,70.98,24844.0,63.8612,63.8972,63.8253,63.8342,24844.0
2022-12-30 12:25:00,70.98,71.03,70.98,70.99,36106.0,63.8342,63.8792,63.8342,63.8432,36106.0
2022-12-30 12:30:00,70.99,71.03,70.96,71.03,31220.0,63.8432,63.8792,63.8163,63.8792,31220.0
2022-12-30 12:35:00,71.03,71.05,71.0,71.01,21719.0,63.8792,63.8972,63.8522,63.8612,21719.0
2022-12-30 12:40:00,71.02,71.02,70.98,71.01,25208.0,63.8702,63.8702,63.8342,63.8612,25208.0
2022-12-30 12:45:00,71.0,71.01,70.96,71.01,29294.0,63.8522,63.8612,63.8163,63.8612,29294.0
2022-12-30 12:50:00,71.01,71.1,71.0,71.06,22325.0,63.8612,63.9422,63.8522,63.9062,22325.0
2022-12-30 12:55:00,71.06,71.1,71.05,71.06,34927.0,63.9062,63.9422,63.8972,63.9062,34927.0
2022-12-30 13:00:00,71.06,71.13,70.98,71.12,50828.0,63.9062,63.9691,63.8342,63.9601,50828.0
2022-12-30 13:05:00,71.11,71.2,71.08,71.19,26149.0,63.9512,64.0321,63.9242,64.0231,26149.0
2022-12-30 13:10:00,71.2,71.28,71.19,71.26,21030.0,64.0321,64.104,64.0231,64.0861,21030.0
2022-12-30 13:15:00,71.25,71.28,71.21,71.23,50642.0,64.0771,64.104,64.0411,64.0591,50642.0
2022-12-30 13:20:00,71.23,71.23,71.01,71.03,27976.0,64.0591,64.0591,63.8612,63.8792,27976.0
2022-12-30 13:25:00,71.03,71.12,70.96,71.12,27354.0,63.8792,63.9601,63.8163,63.9601,27354.0
2022-12-30 13:30:00,71.15,71.24,71.14,71.22,25816.0,63.9871,64.0681,63.9781,64.0501,25816.0
2022-12-30 13:35:00,71.23,71.26,71.21,71.24,26956.0,64.0591,64.0861,64.0411,64.0681,26956.0
2022-12-30 13:40:00,71.23,71.31,71.23,71.28,49354.0,64.0591,64.131,64.0591,64.104,49354.0
2022-12-30 13:45:00,71.28,71.34,71.28,71.32,79251.0,64.104,64.158,64.104,64.14,79251.0
2022-12-30 13:50:00,71.31,71.4,71.31,71.4,41564.0,64.131,64.212,64.131,64.212,41564.0
2022-12-30 13:55:00,71.41,71.42,71.35,71.35,45778.0,64.221,64.2299,64.167,64.167,45778.0
2022-12-30 14:00:00,71.35,71.44,71.35,71.41,48230.0,64.167,64.2479,64.167,64.221,48230.0
2022-12-30 14:05:00,71.41,71.48,71.38,71.48,41613.0,64.221,64.2839,64.194,64.2839,41613.0
2022-12-30 14:10:00,71.48,71.51,71.39,71.4,58391.0,64.2839,64.3109,64.203,64.212,58391.0
2022-12-30 14:15:00,71.39,71.39,71.3,71.32,52388.0,64.203,64.203,64.122,64.14,52388.0
2022-12-30 14:20:00,71.33,71.37,71.3,71.31,31167.0,64.149,64.185,64.122,64.131,31167.0
2022-12-30 14:25:00,71.32,71.39,71.3,71.38,24986.0,64.14,64.203,64.122,64.194,24986.0
2022-12-30 14:30:00,71.38,71.4,71.31,71.37,24793.0,64.194,64.212,64.131,64.185,24793.0
2022-12-30 14:35:00,71.37,71.4,71.33,71.38,48436.0,64.185,64.212,64.149,64.194,48436.0
2022-12-30 14:40:00,71.37,71.4,71.33,71.34,28994.0,64.185,64.212,64.149,64.158,28994.0
2022-12-30 14:45:00,71.34,71.39,71.31,71.32,25722.0,64.158,64.203,64.131,64.14,25722.0
2022-12-30 14:50:00,71.33,71.4,71.32,71.38,35860.0,64.149,64.212,64.14,64.194,35860.0
2022-12-30 14:55:00,71.38,71.4,71.32,71.4,23298.0,64.194,64.212,64.14,64.212,23298.0
2022-12-30 15:00:00,71.4,71.49,71.39,71.45,34597.0,64.212,64.2929,64.203,64.2569,34597.0
2022-12-30 15:05:00,71.46,71.49,71.43,71.47,32812.0,64.2659,64.2929,64.2389,64.2749,32812.0
2022-12-30 15:10:00,71.47,71.6,71.46,71.59,36020.0,64.2749,64.3918,64.2659,64.3828,36020.0
2022-12-30 15:15:00,71.59,71.66,71.57,71.6,73067.0,64.3828,64.4458,64.3648,64.3918,73067.0
2022-12-30 15:20:00,71.59,71.63,71.52,71.55,74604.0,64.3828,64.4188,64.3199,64.3469,74604.0
2022-12-30 15:25:00,71.55,71.63,71.52,71.58,54563.0,64.3469,64.4188,64.3199,64.3738,54563.0
2022-12-30 15:30:00,71.59,71.74,71.58,71.72,111597.0,64.3828,64.5177,64.3738,64.4997,111597.0
2022-12-30 15:35:00,71.72,71.73,71.67,71.67,77042.0,64.4997,64.5087,64.4548,64.4548,77042.0
2022-12-30 15:40:00,71.67,71.77,71.64,71.7,123472.0,64.4548,64.5447,64.4278,64.4818,123472.0
2022-12-30 15:45:00,71.7,71.8,71.69,71.78,134413.0,64.4818,64.5717,64.4728,64.5537,134413.0
2022-12-30 15:50:00,71.77,71.93,71.77,71.84,205216.0,64.5447,64.6886,64.5447,64.6077,205216.0
2022-12-30 15:55:00,71.85,71.95,71.78,71.93,584159.0,64.6167,64.7066,64.5537,64.6886,584159.0
2023-01-03 09:30:00,71.76,72.02,71.68,71.84,287532.0,64.5357,64.7695,64.4638,64.6077,287532.0
2023-01-03 09:35:00,71.83,71.98,71.71,71.81,54402.0,64.5987,64.7336,64.4908,64.5807,54402.0
2023-01-03 09:40:00,71.81,71.96,71.74,71.92,124427.0,64.5807,64.7156,64.5177,64.6796,124427.0
2023-01-03 09:45:00,71.96,72.09,71.83,72.08,111465.0,64.7156,64.8325,64.5987,64.8235,111465.0
2023-01-03 09:50:00,72.09,72.37,72.08,72.33,81329.0,64.8325,65.0843,64.8235,65.0483,81329.0
2023-01-03 09:55:00,72.32,72.44,72.3,72.39,71124.0,65.0393,65.1473,65.0214,65.1023,71124.0
2023-01-03 10:00:00,72.4,72.53,72.4,72.52,99449.0,65.1113,65.2282,65.1113,65.2192,99449.0
2023-01-03 10:05:00,72.52,72.77,72.52,72.75,55538.0,65.2192,65.444,65.2192,65.4261,55538.0
2023-01-03 10:10:00,72.75,72.89,72.69,72.88,55945.0,65.4261,65.552,65.3721,65.543,55945.0
2023-01-03 10:15:00,72.86,72.96,72.85,72.88,54475.0,65.525,65.6149,65.516,65.543,54475.0
2023-01-03 10:20:00,72.87,72.89,72.78,72.82,68964.0,65.534,65.552,65.453,65.489,68964.0
2023-01-03 10:25:00,72.83,72.86,72.76,72.83,46649.0,65.498,65.525,65.435,65.498,46649.0
2023-01-03 10:30:00,72.84,72.85,72.68,72.82,59794.0,65.507,65.516,65.3631,65.489,59794.0
2023-01-03 10:35:00,72.82,72.97,72.76,72.77,79785.0,65.489,65.6239,65.435,65.444,79785.0
2023-01-03 10:40:00,72.78,72.78,72.6,72.61,56017.0,65.453,65.453,65.2912,65.3001,56017.0
2023-01-03 10:45:00,72.62,72.64,72.48,72.56,53773.0,65.3091,65.3271,65.1832,65.2552,53773.0
2023-01-03 10:50:00,72.56,72.62,72.46,72.48,47319.0,65.2552,65.3091,65.1652,65.1832,47319.0
2023-01-03 10:55:00,72.48,72.58,72.44,72.46,57588.0,65.1832,65.2732,65.1473,65.1652,57588.0
2023-01-03 11:00:00,72.46,72.49,72.2,72.21,41368.0,65.1652,65.1922,64.9314,64.9404,41368.0
2023-01-03 11:05:00,72.22,72.31,72.18,72.2,51695.0,64.9494,65.0303,64.9134,64.9314,51695.0
2023-01-03 11:10:00,72.2,72.21,72.01,72.02,45476.0,64.9314,64.9404,64.7606,64.7695,45476.0
2023-01-03 11:15:00,72.03,72.1,72.0,72.07,38204.0,64.7785,64.8415,64.7516,64.8145,38204.0
2023-01-03 11:20:00,72.07,72.19,72.01,72.16,67876.0,64.8145,64.9224,64.7606,64.8954,67876.0
2023-01-03 11:25:00,72.16,72.17,71.99,72.15,81539.0,64.8954,64.9044,64.7426,64.8865,81539.0
2023-01-03 11:30:00,72.13,72.21,72.06,72.13,45239.0,64.8685,64.9404,64.8055,64.8685,45239.0
2023-01-03 11:35:00,72.13,72.23,72.12,72.22,26367.0,64.8685,64.9584,64.8595,64.9494,26367.0
2023-01-03 11:40:00,72.21,72.24,72.13,72.2,61477.0,64.9404,64.9674,64.8685,64.9314,61477.0
2023-01-03 11:45:00,72.2,72.3,72.18,72.2,89065.0,64.9314,65.0214,64.9134,64.9314,89065.0
2023-01-03 11:50:00,72.2,72.23,72.12,72.13,54780.0,64.9314,64.9584,64.8595,64.8685,54780.0
2023-01-03 11:55:00,72.15,72.16,72.03,72.06,85620.0,64.8865,64.8954,64.7785,64.8055,85620.0
2023-01-03 12:00:00,72.08,72.21,72.04,72.13,60714.0,64.8235,64.9404,64.7875,64.8685,60714.0
2023-01-03 12:05:00,72.14,72.16,72.09,72.14,66203.0,64.8775,64.8954,64.8325,64.8775,66203.0
2023-01-03 12:10:00,72.15,72.3,72.14,72.29,29591.0,64.8865,65.0214,64.8775,65.0124,29591.0
2023-01-03 12:15:00,72.28,72.4,72.26,72.4,54127.0,65.0034,65.1113,64.9854,65.1113,54127.0
2023-01-03 12:20:00,72.4,72.42,72.31,72.34,66051.0,65.1113,65.1293,65.0303,65.0573,66051.0
2023-01-03 12:25:00,72.35,72.36,72.28,72.28,54023.0,65.0663,65.0753,65.0034,65.0034,54023.0
2023-01-03 12:30:00,72.28,72.33,72.2,72.33,69777.0,65.0034,65.0483,64.9314,65.0483,69777.0
2023-01-03 12:35:00,72.32,72.32,72.25,72.28,32105.0,65.0393,65.0393,64.9764,65.0034,32105.0
2023-01-03 12:40:00,72.29,72.29,72.13,72.15,32224.0,65.0124,65.0124,64.8685,64.8865,32224.0
2023-01-03 12:45:00,72.14,72.14,72.0,72.07,45413.0,64.8775,64.8775,64.7516,64.8145,45413.0
2023-01-03 12:50:00,72.06,72.09,72.03,72.04,28885.0,64.8055,64.8325,64.7785,64.7875,28885.0
2023-01-03 12:55:00,72.04,72.22,72.04,72.19,51998.0,64.7875,64.9494,64.7875,64.9224,51998.0
2023-01-03 13:00:00,72.2,72.21,72.17,72.19,24793.0,64.9314,64.9404,64.9044,64.9224,24793.0
2023-01-03 13:05:00,72.2,72.26,72.17,72.26,47635.0,64.9314,64.9854,64.9044,64.9854,47635.0
2023-01-03 13:10:00,72.26,72.31,72.2,72.23,51922.0,64.9854,65.0303,64.9314,64.9584,51922.0
2023-01-03 13:15:00,72.23,72.26,72.18,72.19,30010.0,64.9584,64.9854,64.9134,64.9224,30010.0
2023-01-03 13:20:00,72.19,72.23,72.16,72.19,33967.0,64.9224,64.9584,64.8954,64.9224,33967.0
2023-01-03 13:25:00,72.19,72.31,72.18,72.22,61939.0,64.9224,65.0303,64.9134,64.9494,61939.0
2023-01-03 13:30:00,72.23,72.28,72.2,72.24,28294.0,64.9584,65.0034,64.9314,64.9674,28294.0
2023-01-03 13:35:00,72.25,72.32,72.24,72.29,35984.0,64.9764,65.0393,64.9674,65.0124,35984.0
2023-01-03 13:40:00,72.29,72.37,72.23,72.26,28382.0,65.0124,65.0843,64.9584,64.9854,28382.0
2023-01-03 13:45:00,72.27,72.27,72.22,72.25,47165.0,64.9944,64.9944,64.9494,64.9764,47165.0
2023-01-03 13:50:00,72.25,72.3,72.22,72.25,67995.0,64.9764,65.0214,64.9494,64.9764,67995.0
2023-01-03 13:55:00,72.24,72.27,72.21,72.23,73010.0,64.9674,64.9944,64.9404,64.9584,73010.0
2023-01-03 14:00:00,72.22,72.23,72.09,72.13,40587.0,64.9494,64.9584,64.8325,64.8685,40587.0
2023-01-03 14:05:00,72.13,72.16,72.1,72.16,53254.0,64.8685,64.8954,64.8415,64.8954,53254.0
2023-01-03 14:10:00,72.15,72.16,72.06,72.13,86423.0,64.8865,64.8954,64.8055,64.8685,86423.0
2023-01-03 14:15:00,72.13,72.25,72.13,72.21,39357.0,64.8685,64.9764,64.8685,64.9404,39357.0
2023-01-03 14:20:00,72.22,72.23,72.11,72.12,21378.0,64.9494,64.9584,64.8505,64.8595,21378.0
2023-01-03 14:25:00,72.13,72.16,72.12,72.13,25046.0,64.8685,64.8954,64.8595,64.8685,25046.0
2023-01-03 14:30:00,72.13,72.14,72.08,72.09,44825.0,64.8685,64.8775,64.8235,64.8325,44825.0
2023-01-03 14:35:00,72.1,72.12,72.08,72.09,52425.0,64.8415,64.8595,64.8235,64.8325,52425.0
2023-01-03 14:40:00,72.09,72.18,72.07,72.17,59456.0,64.8325,64.9134,64.8145,64.9044,59456.0
2023-01-03 14:45:00,72.17,72.3,72.17,72.2,53920.0,64.9044,65.0214,64.9044,64.9314,53920.0
2023-01-03 14:50:00,72.2,72.21,72.15,72.18,39978.0,64.9314,64.9404,64.8865,64.9134,39978.0
2023-01-03 14:55:00,72.16,72.23,72.15,72.17,46026.0,64.8954,64.9584,64.8865,64.9044,46026.0
2023-01-03 15:00:00,72.18,72.29,72.16,72.21,46796.0,64.9134,65.0124,64.8954,64.9404,46796.0
2023-01-03 15:05:00,72.2,72.22,72.1,72.15,56463.0,64.9314,64.9494,64.8415,64.8865,56463.0
2023-01-03 15:10:00,72.15,72.19,72.08,72.17,72199.0,64.8865,64.9224,64.8235,64.9044,72199.0
2023-01-03 15:15:00,72.18,72.26,72.17,72.23,85399.0,64.9134,64.9854,64.9044,64.9584,85399.0
2023-01-03 15:20:00,72.23,72.23,72.08,72.1,54966.0,64.9584,64.9584,64.8235,64.8415,54966.0
2023-01-03 15:25:00,72.1,72.17,72.09,72.13,46414.0,64.8415,64.9044,64.8325,64.8685,46414.0
2023-01-03 15:30:00,72.14,72.23,72.11,72.23,68279.0,64.8775,64.9584,64.8505,64.9584,68279.0
2023-01-03 15:35:00,72.22,72.25,72.18,72.2,53817.0,64.9494,64.9764,64.9134,64.9314,53817.0
2023-01-03 15:40:00,72.2,72.23,72.16,72.2,93283.0,64.9314,64.9584,64.8954,64.9314,93283.0
2023-01-03 15:45:00,72.19,72.24,72.18,72.2,104777.0,64.9224,64.9674,64.9134,64.9314,104777.0
2023-01-03 15:50:00,72.2,72.27,72.17,72.24,171332.0,64.9314,64.9944,64.9044,64.9674,171332.0
2023-01-03 15:55:00,72.24,72.31,72.17,72.25,398215.0,64.9674,65.0303,64.9044,64.9764,398215.0
2023-01-04 09:30:00,72.25,72.54,72.11,72.14,188894.0,64.9764,65.2372,64.8505,64.8775,188894.0
2023-01-04 09:35:00,72.12,72.4,72.11,72.17,92399.0,64.8595,65.1113,64.8505,64.9044,92399.0
2023-01-04 09:40:00,72.18,72.37,72.08,72.18,120247.0,64.9134,65.0843,64.8235,64.9134,120247.0
2023-01-04 09:45:00,72.17,72.2,72.06,72.08,67181.0,64.9044,64.9314,64.8055,64.8235,67181.0
2023-01-04 09:50:00,72.07,72.08,71.87,72.02,130259.0,64.8145,64.8235,64.6346,64.7695,130259.0
2023-01-04 09:55:00,72.03,72.2,72.02,72.16,60206.0,64.7785,64.9314,64.7695,64.8954,60206.0
2023-01-04 10:00:00,72.16,72.31,71.96,71.98,97716.0,64.8954,65.0303,64.7156,64.7336,97716.0
2023-01-04 10:05:00,71.99,72.01,71.86,71.89,49768.0,64.7426,64.7606,64.6257,64.6526,49768.0
2023-01-04 10:10:00,71.89,71.9,71.73,71.81,94010.0,64.6526,64.6616,64.5087,64.5807,94010.0
2023-01-04 10:15:00,71.79,71.89,71.74,71.89,65636.0,64.5627,64.6526,64.5177,64.6526,65636.0
2023-01-04 10:20:00,71.88,71.92,71.82,71.91,68256.0,64.6436,64.6796,64.5897,64.6706,68256.0
2023-01-04 10:25:00,71.91,72.1,71.9,72.09,83836.0,64.6706,64.8415,64.6616,64.8325,83836.0
2023-01-04 10:30:00,72.09,72.2,72.08,72.16,65388.0,64.8325,64.9314,64.8235,64.8954,65388.0
2023-01-04 10:35:00,72.15,72.23,72.14,72.17,53084.0,64.8865,64.9584,64.8775,64.9044,53084.0
2023-01-04 10:40:00,72.18,72.39,72.13,72.39,62834.0,64.9134,65.1023,64.8685,65.1023,62834.0
2023-01-04 10:45:00,72.38,72.63,72.35,72.57,227787.0,65.0933,65.3181,65.0663,65.2642,227787.0
2023-01-04 10:50:00,72.57,72.78,72.52,72.78,110214.0,65.2642,65.453,65.2192,65.453,110214.0
2023-01-04 10:55:00,72.78,72.85,72.7,72.81,92979.0,65.453,65.516,65.3811,65.48,92979.0
2023-01-04 11:00:00,72.82,72.91,72.77,72.91,164422.0,65.489,65.5699,65.444,65.5699,164422.0
2023-01-04 11:05:00,72.91,72.95,72.85,72.92,81077.0,65.5699,65.6059,65.516,65.5789,81077.0
2023-01-04 11:10:00,72.92,72.94,72.85,72.9,74445.0,65.5789,65.5969,65.516,65.561,74445.0
2023-01-04 11:15:00,72.9,72.92,72.7,72.75,68455.0,65.561,65.5789,65.3811,65.4261,68455.0
2023-01-04 11:20:00,72.74,72.9,72.65,72.9,85295.0,65.4171,65.561,65.3361,65.561,85295.0
2023-01-04 11:25:00,72.9,72.95,72.83,72.88,113192.0,65.561,65.6059,65.498,65.543,113192.0
2023-01-04 11:30:00,72.89,73.02,72.88,72.95,66090.0,65.552,65.6689,65.543,65.6059,66090.0
2023-01-04 11:35:00,72.95,73.04,72.94,73.02,49485.0,65.6059,65.6869,65.5969,65.6689,49485.0
2023-01-04 11:40:00,73.03,73.12,73.01,73.12,31749.0,65.6779,65.7588,65.6599,65.7588,31749.0
2023-01-04 11:45:00,73.12,73.13,73.06,73.11,46913.0,65.7588,65.7678,65.7048,65.7498,46913.0
2023-01-04 11:50:00,73.11,73.23,73.1,73.21,54783.0,65.7498,65.8577,65.7408,65.8397,54783.0
2023-01-04 11:55:00,73.22,73.26,73.2,73.21,105344.0,65.8487,65.8847,65.8308,65.8397,105344.0
2023-01-04 12:00:00,73.22,73.22,73.09,73.12,59761.0,65.8487,65.8487,65.7318,65.7588,59761.0
2023-01-04 12:05:00,73.13,73.18,73.08,73.18,36330.0,65.7678,65.8128,65.7228,65.8128,36330.0
2023-01-04 12:10:00,73.19,73.2,73.07,73.07,67037.0,65.8218,65.8308,65.7138,65.7138,67037.0
2023-01-04 12:15:00,73.08,73.11,72.98,72.98,170940.0,65.7228,65.7498,65.6329,65.6329,170940.0
2023-01-04 12:20:00,72.98,73.06,72.91,73.03,75659.0,65.6329,65.7048,65.5699,65.6779,75659.0
2023-01-04 12:25:00,73.03,73.05,72.94,72.94,66529.0,65.6779,65.6959,65.5969,65.5969,66529.0
2023-01-04 12:30:00,72.95,73.01,72.94,73.01,60791.0,65.6059,65.6599,65.5969,65.6599,60791.0
2023-01-04 12:35:00,73.01,73.01,72.95,72.97,55547.0,65.6599,65.6599,65.6059,65.6239,55547.0
2023-01-04 12:40:00,72.97,73.0,72.95,72.98,33497.0,65.6239,65.6509,65.6059,65.6329,33497.0
2023-01-04 12:45:00,72.98,72.98,72.84,72.85,45038.0,65.6329,65.6329,65.507,65.516,45038.0
2023-01-04 12:50:00,72.86,72.88,72.82,72.85,113433.0,65.525,65.543,65.489,65.516,113433.0
2023-01-04 12:55:00,72.85,72.91,72.8,72.81,55004.0,65.516,65.5699,65.471,65.48,55004.0
2023-01-04 13:00:00,72.81,72.81,72.7,72.74,46639.0,65.48,65.48,65.3811,65.4171,46639.0
2023-01-04 13:05:00,72.75,72.83,72.73,72.83,28229.0,65.4261,65.498,65.4081,65.498,28229.0
2023-01-04 13:10:00,72.83,72.84,72.79,72.79,35345.0,65.498,65.507,65.462,65.462,35345.0
2023-01-04 13:15:00,72.79,72.86,72.77,72.84,37504.0,65.462,65.525,65.444,65.507,37504.0
2023-01-04 13:20:00,72.83,72.84,72.77,72.81,34952.0,65.498,65.507,65.444,65.48,34952.0
2023-01-04 13:25:00,72.81,72.87,72.78,72.83,35869.0,65.48,65.534,65.453,65.498,35869.0
2023-01-04 13:30:00,72.83,72.85,72.79,72.81,34519.0,65.498,65.516,65.462,65.48,34519.0
2023-01-04 13:35:00,72.82,72.88,72.81,72.83,38251.0,65.489,65.543,65.48,65.498,38251.0
2023-01-04 13:40:00,72.83,72.85,72.8,72.82,46906.0,65.498,65.516,65.471,65.489,46906.0
2023-01-04 13:45:00,72.82,72.83,72.74,72.8,45480.0,65.489,65.498,65.4171,65.471,45480.0
2023-01-04 13:50:00,72.79,72.8,72.75,72.76,47402.0,65.462,65.471,65.4261,65.435,47402.0
2023-01-04 13:55:00,72.77,72.78,72.69,72.75,63649.0,65.444,65.453,65.3721,65.4261,63649.0
2023-01-04 14:00:00,72.74,72.79,72.5,72.62,163635.0,65.4171,65.462,65.2012,65.3091,163635.0
2023-01-04 14:05:00,72.64,72.7,72.53,72.54,99785.0,65.3271,65.3811,65.2282,65.2372,99785.0
2023-01-04 14:10:00,72.55,72.59,72.44,72.58,115395.0,65.2462,65.2822,65.1473,65.2732,115395.0
2023-01-04 14:15:00,72.57,72.71,72.57,72.7,60772.0,65.2642,65.3901,65.2642,65.3811,60772.0
2023-01-04 14:20:00,72.7,72.71,72.55,72.58,77250.0,65.3811,65.3901,65.2462,65.2732,77250.0
2023-01-04 14:25:00,72.59,72.59,72.4,72.44,99290.0,65.2822,65.2822,65.1113,65.1473,99290.0
2023-01-04 14:30:00,72.45,72.53,72.39,72.51,66341.0,65.1563,65.2282,65.1023,65.2102,66341.0
2023-01-04 14:35:00,72.51,72.53,72.45,72.48,28196.0,65.2102,65.2282,65.1563,65.1832,28196.0
2023-01-04 14:40:00,72.48,72.53,72.45,72.47,33201.0,65.1832,65.2282,65.1563,65.1742,33201.0
2023-01-04 14:45:00,72.47,72.56,72.46,72.51,39569.0,65.1742,65.2552,65.1652,65.2102,39569.0
2023-01-04 14:50:00,72.51,72.53,72.45,72.5,43413.0,65.2102,65.2282,65.1563,65.2012,43413.0
2023-01-04 14:55:00,72.5,72.62,72.49,72.61,42119.0,65.2012,65.3091,65.1922,65.3001,42119.0
2023-01-04 15:00:00,72.6,72.67,72.59,72.67,56000.0,65.2912,65.3541,65.2822,65.3541,56000.0
2023-01-04 15:05:00,72.67,72.7,72.54,72.59,51136.0,65.3541,65.3811,65.2372,65.2822,51136.0
2023-01-04 15:10:00,72.59,72.63,72.53,72.6,76557.0,65.2822,65.3181,65.2282,65.2912,76557.0
2023-01-04 15:15:00,72.59,72.71,72.55,72.67,81560.0,65.2822,65.3901,65.2462,65.3541,81560.0
2023-01-04 15:20:00,72.67,72.74,72.59,72.66,72522.0,65.3541,65.4171,65.2822,65.3451,72522.0
2023-01-04 15:25:00,72.66,72.73,72.65,72.7,60925.0,65.3451,65.4081,65.3361,65.3811,60925.0
2023-01-04 15:30:00,72.7,72.72,72.62,72.67,87066.0,65.3811,65.3991,65.3091,65.3541,87066.0
2023-01-04 15:35:00,72.66,72.67,72.54,72.57,81261.0,65.3451,65.3541,65.2372,65.2642,81261.0
2023-01-04 15:40:00,72.56,72.57,72.44,72.45,79378.0,65.2552,65.2642,65.1473,65.1563,79378.0
2023-01-04 15:45:00,72.45,72.52,72.44,72.51,91446.0,65.1563,65.2192,65.1473,65.2102,91446.0
2023-01-04 15:50:00,72.51,72.57,72.49,72.54,172830.0,65.2102,65.2642,65.1922,65.2372,172830.0
2023-01-04 15:55:00,72.55,72.62,72.51,72.61,493526.0,65.2462,65.3091,65.2102,65.3001,493526.0
2023-01-05 09:30:00,71.74,72.0,71.53,71.92,149019.0,65.0291,65.2647,64.8387,65.1922,149019.0
2023-01-05 09:35:00,71.92,71.97,71.79,71.91,59583.0,65.1922,65.2376,65.0744,65.1832,59583.0
2023-01-05 09:40:00,71.9,71.95,71.75,71.86,48085.0,65.1741,65.2194,65.0381,65.1378,48085.0
2023-01-05 09:45:00,71.85,71.85,71.74,71.76,66796.0,65.1288,65.1288,65.0291,65.0472,66796.0
2023-01-05 09:50:00,71.76,71.84,71.61,71.69,61472.0,65.0472,65.1197,64.9112,64.9837,61472.0
2023-01-05 09:55:00,71.69,71.72,71.56,71.59,39413.0,64.9837,65.0109,64.8659,64.8931,39413.0
2023-01-05 10:00:00,71.6,71.81,71.55,71.76,61702.0,64.9022,65.0925,64.8568,65.0472,61702.0
2023-01-05 10:05:00,71.78,71.98,71.71,71.86,61723.0,65.0653,65.2466,65.0019,65.1378,61723.0
2023-01-05 10:10:00,71.86,71.93,71.81,71.92,34051.0,65.1378,65.2013,65.0925,65.1922,34051.0
2023-01-05 10:15:00,71.92,71.99,71.89,71.96,56817.0,65.1922,65.2557,65.165,65.2285,56817.0
2023-01-05 10:20:00,71.96,71.98,71.86,71.96,53665.0,65.2285,65.2466,65.1378,65.2285,53665.0
2023-01-05 10:25:00,71.95,71.99,71.91,71.94,32927.0,65.2194,65.2557,65.1832,65.2104,32927.0
2023-01-05 10:30:00,71.95,72.01,71.91,72.01,35259.0,65.2194,65.2738,65.1832,65.2738,35259.0
2023-01-05 10:35:00,72.01,72.02,71.91,71.95,40841.0,65.2738,65.2829,65.1832,65.2194,40841.0
2023-01-05 10:40:00,71.95,72.09,71.91,72.09,79286.0,65.2194,65.3463,65.1832,65.3463,79286.0
2023-01-05 10:45:00,72.08,72.13,71.92,71.94,29335.0,65.3373,65.3826,65.1922,65.2104,29335.0
2023-01-05 10:50:00,71.94,71.98,71.9,71.95,68530.0,65.2104,65.2466,65.1741,65.2194,68530.0
2023-01-05 10:55:00,71.96,71.98,71.91,71.94,47791.0,65.2285,65.2466,65.1832,65.2104,47791.0
2023-01-05 11:00:00,71.93,71.96,71.91,71.92,34465.0,65.2013,65.2285,65.1832,65.1922,34465.0
2023-01-05 11:05:00,71.92,71.97,71.9,71.93,32096.0,65.1922,65.2376,65.1741,65.2013,32096.0
2023-01-05 11:10:00,71.93,72.01,71.9,71.96,34624.0,65.2013,65.2738,65.1741,65.2285,34624.0
2023-01-05 11:15:00,71.96,72.0,71.9,71.93,33225.0,65.2285,65.2647,65.1741,65.2013,33225.0
2023-01-05 11:20:00,71.92,71.96,71.91,71.95,35597.0,65.1922,65.2285,65.1832,65.2194,35597.0
2023-01-05 11:25:00,71.96,72.08,71.96,72.05,40143.0,65.2285,65.3373,65.2285,65.3101,40143.0
2023-01-05 11:30:00,72.06,72.09,71.96,71.96,36270.0,65.3191,65.3463,65.2285,65.2285,36270.0
2023-01-05 11:35:00,71.97,71.97,71.9,71.91,35847.0,65.2376,65.2376,65.1741,65.1832,35847.0
2023-01-05 11:40:00,71.91,71.95,71.88,71.95,31257.0,65.1832,65.2194,65.156,65.2194,31257.0
2023-01-05 11:45:00,71.95,71.98,71.92,71.95,25155.0,65.2194,65.2466,65.1922,65.2194,25155.0
2023-01-05 11:50:00,71.96,71.98,71.91,71.92,24139.0,65.2285,65.2466,65.1832,65.1922,24139.0
2023-01-05 11:55:00,71.92,71.96,71.91,71.94,29274.0,65.1922,65.2285,65.1832,65.2104,29274.0
2023-01-05 12:00:00,71.94,71.97,71.9,71.95,35851.0,65.2104,65.2376,65.1741,65.2194,35851.0
2023-01-05 12:05:00,71.97,71.98,71.93,71.97,34704.0,65.2376,65.2466,65.2013,65.2376,34704.0
2023-01-05 12:10:00,71.97,71.98,71.92,71.95,38624.0,65.2376,65.2466,65.1922,65.2194,38624.0
2023-01-05 12:15:00,71.97,72.07,71.96,72.06,37719.0,65.2376,65.3282,65.2285,65.3191,37719.0
2023-01-05 12:20:00,72.06,72.16,72.0,72.11,37304.0,65.3191,65.4098,65.2647,65.3645,37304.0
2023-01-05 12:25:00,72.11,72.12,71.98,72.03,34282.0,65.3645,65.3735,65.2466,65.2919,34282.0
2023-01-05 12:30:00,72.03,72.18,72.03,72.18,23739.0,65.2919,65.4279,65.2919,65.4279,23739.0
2023-01-05 12:35:00,72.16,72.18,72.11,72.12,35734.0,65.4098,65.4279,65.3645,65.3735,35734.0
2023-01-05 12:40:00,72.13,72.14,72.09,72.11,38069.0,65.3826,65.3916,65.3463,65.3645,38069.0
2023-01-05 12:45:00,72.12,72.16,72.02,72.1,72168.0,65.3735,65.4098,65.2829,65.3554,72168.0
2023-01-05 12:50:00,72.1,72.1,72.01,72.03,68121.0,65.3554,65.3554,65.2738,65.2919,68121.0
2023-01-05 12:55:00,72.03,72.05,71.98,72.04,62426.0,65.2919,65.3101,65.2466,65.301,62426.0
2023-01-05 13:00:00,72.04,72.13,72.04,72.12,32053.0,65.301,65.3826,65.301,65.3735,32053.0
2023-01-05 13:05:00,72.13,72.17,72.11,72.16,21620.0,65.3826,65.4188,65.3645,65.4098,21620.0
2023-01-05 13:10:00,72.16,72.16,72.04,72.05,58388.0,65.4098,65.4098,65.301,65.3101,58388.0
2023-01-05 13:15:00,72.05,72.06,71.98,72.03,25531.0,65.3101,65.3191,65.2466,65.2919,25531.0
2023-01-05 13:20:00,72.03,72.16,72.03,72.16,70470.0,65.2919,65.4098,65.2919,65.4098,70470.0
2023-01-05 13:25:00,72.17,72.2,72.1,72.11,34708.0,65.4188,65.446,65.3554,65.3645,34708.0
2023-01-05 13:30:00,72.12,72.17,72.1,72.13,43514.0,65.3735,65.4188,65.3554,65.3826,43514.0
2023-01-05 13:35:00,72.13,72.13,72.04,72.05,50759.0,65.3826,65.3826,65.301,65.3101,50759.0
2023-01-05 13:40:00,72.05,72.12,72.04,72.09,48164.0,65.3101,65.3735,65.301,65.3463,48164.0
2023-01-05 13:45:00,72.08,72.1,72.03,72.06,84922.0,65.3373,65.3554,65.2919,65.3191,84922.0
2023-01-05 13:50:00,72.06,72.11,72.06,72.09,28648.0,65.3191,65.3645,65.3191,65.3463,28648.0
2023-01-05 13:55:00,72.1,72.16,72.08,72.12,20741.0,65.3554,65.4098,65.3373,65.3735,20741.0
2023-01-05 14:00:00,72.12,72.21,72.11,72.17,37120.0,65.3735,65.4551,65.3645,65.4188,37120.0
2023-01-05 14:05:00,72.16,72.19,72.14,72.15,62615.0,65.4098,65.437,65.3916,65.4007,62615.0
2023-01-05 14:10:00,72.15,72.16,72.11,72.12,57622.0,65.4007,65.4098,65.3645,65.3735,57622.0
2023-01-05 14:15:00,72.12,72.21,72.11,72.2,20778.0,65.3735,65.4551,65.3645,65.446,20778.0
2023-01-05 14:20:00,72.21,72.22,72.17,72.2,28666.0,65.4551,65.4642,65.4188,65.446,28666.0
2023-01-05 14:25:00,72.2,72.22,72.17,72.19,25764.0,65.446,65.4642,65.4188,65.437,25764.0
2023-01-05 14:30:00,72.19,72.24,72.18,72.23,25294.0,65.437,65.4823,65.4279,65.4732,25294.0
2023-01-05 14:35:00,72.23,72.3,72.22,72.3,36211.0,65.4732,65.5367,65.4642,65.5367,36211.0
2023-01-05 14:40:00,72.3,72.34,72.28,72.31,29776.0,65.5367,65.5729,65.5186,65.5457,29776.0
2023-01-05 14:45:00,72.31,72.38,72.3,72.31,33007.0,65.5457,65.6092,65.5367,65.5457,33007.0
2023-01-05 14:50:00,72.31,72.33,72.26,72.31,33111.0,65.5457,65.5639,65.5004,65.5457,33111.0
2023-01-05 14:55:00,72.3,72.31,72.24,72.25,25381.0,65.5367,65.5457,65.4823,65.4914,25381.0
2023-01-05 15:00:00,72.25,72.26,72.18,72.19,24165.0,65.4914,65.5004,65.4279,65.437,24165.0
2023-01-05 15:05:00,72.19,72.19,72.11,72.13,58908.0,65.437,65.437,65.3645,65.3826,58908.0
2023-01-05 15:10:00,72.13,72.13,72.05,72.09,42941.0,65.3826,65.3826,65.3101,65.3463,42941.0
2023-01-05 15:15:00,72.09,72.15,72.04,72.06,85878.0,65.3463,65.4007,65.301,65.3191,85878.0
2023-01-05 15:20:00,72.06,72.1,72.03,72.04,68418.0,65.3191,65.3554,65.2919,65.301,68418.0
2023-01-05 15:25:00,72.03,72.07,71.99,72.03,53716.0,65.2919,65.3282,65.2557,65.2919,53716.0
2023-01-05 15:30:00,72.03,72.04,71.95,72.02,76494.0,65.2919,65.301,65.2194,65.2829,76494.0
2023-01-05 15:35:00,72.01,72.07,72.01,72.06,67636.0,65.2738,65.3282,65.2738,65.3191,67636.0
2023-01-05 15:40:00,72.06,72.06,72.0,72.03,62674.0,65.3191,65.3191,65.2647,65.2919,62674.0
2023-01-05 15:45:00,72.03,72.08,71.99,72.04,109376.0,65.2919,65.3373,65.2557,65.301,109376.0
2023-01-05 15:50:00,72.03,72.03,71.84,71.85,238284.0,65.2919,65.2919,65.1197,65.1288,238284.0
2023-01-05 15:55:00,71.86,71.92,71.8,71.92,617868.0,65.1378,65.1922,65.0835,65.1922,617868.0
2023-01-06 09:30:00,72.35,72.52,72.2,72.48,200649.0,65.582,65.7361,65.446,65.6998,200649.0
2023-01-06 09:35:00,72.48,72.6,72.29,72.32,114768.0,65.6998,65.8086,65.5276,65.5548,114768.0
2023-01-06 09:40:00,72.31,72.37,72.23,72.25,68089.0,65.5457,65.6001,65.4732,65.4914,68089.0
2023-01-06 09:45:00,72.25,72.31,72.1,72.23,64185.0,65.4914,65.5457,65.3554,65.4732,64185.0
2023-01-06 09:50:00,72.23,72.39,72.19,72.38,102216.0,65.4732,65.6183,65.437,65.6092,102216.0
2023-01-06 09:55:00,72.39,72.41,72.32,72.36,75401.0,65.6183,65.6364,65.5548,65.5911,75401.0
2023-01-06 10:00:00,72.38,72.46,72.32,72.37,135413.0,65.6092,65.6817,65.5548,65.6001,135413.0
2023-01-06 10:05:00,72.37,72.56,72.36,72.56,97224.0,65.6001,65.7724,65.5911,65.7724,97224.0
2023-01-06 10:10:00,72.56,72.62,72.43,72.43,90705.0,65.7724,65.8267,65.6545,65.6545,90705.0
2023-01-06 10:15:00,72.43,72.52,72.39,72.49,93665.0,65.6545,65.7361,65.6183,65.7089,93665.0
2023-01-06 10:20:00,72.48,72.48,72.38,72.43,52182.0,65.6998,65.6998,65.6092,65.6545,52182.0
2023-01-06 10:25:00,72.43,72.48,72.31,72.47,80540.0,65.6545,65.6998,65.5457,65.6908,80540.0
2023-01-06 10:30:00,72.47,72.56,72.47,72.53,49062.0,65.6908,65.7724,65.6908,65.7452,49062.0
2023-01-06 10:35:00,72.54,72.58,72.47,72.56,66645.0,65.7542,65.7905,65.6908,65.7724,66645.0
2023-01-06 10:40:00,72.57,72.66,72.56,72.59,47258.0,65.7814,65.863,65.7724,65.7996,47258.0
2023-01-06 10:45:00,72.59,72.74,72.59,72.74,62735.0,65.7996,65.9355,65.7996,65.9355,62735.0
2023-01-06 10:50:00,72.75,72.79,72.72,72.78,52451.0,65.9446,65.9808,65.9174,65.9718,52451.0
2023-01-06 10:55:00,72.78,72.85,72.74,72.81,57357.0,65.9718,66.0352,65.9355,65.999,57357.0
2023-01-06 11:00:00,72.81,72.89,72.81,72.84,42470.0,65.999,66.0715,65.999,66.0262,42470.0
2023-01-06 11:05:00,72.84,72.98,72.84,72.97,56678.0,66.0262,66.1531,66.0262,66.144,56678.0
2023-01-06 11:10:00,72.96,73.02,72.95,73.02,60817.0,66.1349,66.1893,66.1259,66.1893,60817.0
2023-01-06 11:15:00,73.02,73.11,73.01,73.06,73192.0,66.1893,66.2709,66.1803,66.2256,73192.0
2023-01-06 11:20:00,73.06,73.16,73.06,73.15,67486.0,66.2256,66.3162,66.2256,66.3072,67486.0
2023-01-06 11:25:00,73.15,73.3,73.09,73.22,87254.0,66.3072,66.4431,66.2528,66.3706,87254.0
2023-01-06 11:30:00,73.22,73.3,73.17,73.26,114414.0,66.3706,66.4431,66.3253,66.4069,114414.0
2023-01-06 11:35:00,73.28,73.38,73.25,73.38,50977.0,66.425,66.5157,66.3978,66.5157,50977.0
2023-01-06 11:40:00,73.38,73.39,73.3,73.34,59932.0,66.5157,66.5247,66.4431,66.4794,59932.0
2023-01-06 11:45:00,73.35,73.4,73.31,73.32,59640.0,66.4885,66.5338,66.4522,66.4613,59640.0
2023-01-06 11:50:00,73.32,73.36,73.28,73.28,76489.0,66.4613,66.4975,66.425,66.425,76489.0
2023-01-06 11:55:00,73.28,73.28,73.02,73.03,51018.0,66.425,66.425,66.1893,66.1984,51018.0
2023-01-06 12:00:00,73.02,73.1,72.92,72.93,56600.0,66.1893,66.2618,66.0987,66.1077,56600.0
2023-01-06 12:05:00,72.93,73.12,72.89,73.09,59745.0,66.1077,66.28,66.0715,66.2528,59745.0
2023-01-06 12:10:00,73.09,73.12,73.04,73.08,50759.0,66.2528,66.28,66.2075,66.2437,50759.0
2023-01-06 12:15:00,73.07,73.21,73.07,73.2,46731.0,66.2347,66.3616,66.2347,66.3525,46731.0
2023-01-06 12:20:00,73.2,73.24,73.16,73.17,48099.0,66.3525,66.3887,66.3162,66.3253,48099.0
2023-01-06 12:25:00,73.17,73.19,73.04,73.05,25742.0,66.3253,66.3434,66.2075,66.2165,25742.0
2023-01-06 12:30:00,73.05,73.17,73.04,73.09,94405.0,66.2165,66.3253,66.2075,66.2528,94405.0
2023-01-06 12:35:00,73.1,73.17,73.07,73.16,34040.0,66.2618,66.3253,66.2347,66.3162,34040.0
2023-01-06 12:40:00,73.16,73.16,72.98,72.98,25935.0,66.3162,66.3162,66.1531,66.1531,25935.0
2023-01-06 12:45:00,72.98,73.07,72.95,73.05,24666.0,66.1531,66.2347,66.1259,66.2165,24666.0
2023-01-06 12:50:00,73.04,73.07,72.99,72.99,23723.0,66.2075,66.2347,66.1621,66.1621,23723.0
2023-01-06 12:55:00,73.0,73.03,72.96,73.02,21806.0,66.1712,66.1984,66.1349,66.1893,21806.0
2023-01-06 13:00:00,73.02,73.04,72.88,72.89,35377.0,66.1893,66.2075,66.0624,66.0715,35377.0
2023-01-06 13:05:00,72.9,72.9,72.84,72.88,23117.0,66.0806,66.0806,66.0262,66.0624,23117.0
2023-01-06 13:10:00,72.88,72.9,72.84,72.88,25722.0,66.0624,66.0806,66.0262,66.0624,25722.0
2023-01-06 13:15:00,72.88,72.88,72.78,72.82,29296.0,66.0624,66.0624,65.9718,66.008,29296.0
2023-01-06 13:20:00,72.83,72.83,72.77,72.81,22288.0,66.0171,66.0171,65.9627,65.999,22288.0
2023-01-06 13:25:00,72.81,72.87,72.8,72.82,21795.0,65.999,66.0534,65.9899,66.008,21795.0
2023-01-06 13:30:00,72.83,72.84,72.77,72.77,24493.0,66.0171,66.0262,65.9627,65.9627,24493.0
2023-01-06 13:35:00,72.78,72.85,72.77,72.84,28093.0,65.9718,66.0352,65.9627,66.0262,28093.0
2023-01-06 13:40:00,72.84,72.89,72.78,72.79,28882.0,66.0262,66.0715,65.9718,65.9808,28882.0
2023-01-06 13:45:00,72.78,72.81,72.69,72.73,55213.0,65.9718,65.999,65.8902,65.9265,55213.0
2023-01-06 13:50:00,72.73,72.77,72.72,72.75,33778.0,65.9265,65.9627,65.9174,65.9446,33778.0
2023-01-06 13:55:00,72.75,72.78,72.71,72.77,43653.0,65.9446,65.9718,65.9083,65.9627,43653.0
2023-01-06 14:00:00,72.77,72.88,72.76,72.82,33786.0,65.9627,66.0624,65.9536,66.008,33786.0
2023-01-06 14:05:00,72.82,72.85,72.76,72.84,57071.0,66.008,66.0352,65.9536,66.0262,57071.0
2023-01-06 14:10:00,72.85,72.98,72.85,72.95,35135.0,66.0352,66.1531,66.0352,66.1259,35135.0
2023-01-06 14:15:00,72.95,73.03,72.95,73.03,36307.0,66.1259,66.1984,66.1259,66.1984,36307.0
2023-01-06 14:20:00,73.04,73.06,72.96,73.05,58600.0,66.2075,66.2256,66.1349,66.2165,58600.0
2023-01-06 14:25:00,73.05,73.07,73.0,73.01,39624.0,66.2165,66.2347,66.1712,66.1803,39624.0
2023-01-06 14:30:00,73.02,73.08,73.01,73.05,37882.0,66.1893,66.2437,66.1803,66.2165,37882.0
2023-01-06 14:35:00,73.06,73.12,73.05,73.09,29313.0,66.2256,66.28,66.2165,66.2528,29313.0
2023-01-06 14:40:00,73.09,73.1,73.04,73.1,34885.0,66.2528,66.2618,66.2075,66.2618,34885.0
2023-01-06 14:45:00,73.09,73.09,72.97,73.0,36478.0,66.2528,66.2528,66.144,66.1712,36478.0
2023-01-06 14:50:00,73.0,73.0,72.93,72.98,36634.0,66.1712,66.1712,66.1077,66.1531,36634.0
2023-01-06 14:55:00,72.99,73.05,72.98,73.02,27860.0,66.1621,66.2165,66.1531,66.1893,27860.0
2023-01-06 15:00:00,73.03,73.12,73.02,73.07,40442.0,66.1984,66.28,66.1893,66.2347,40442.0
2023-01-06 15:05:00,73.06,73.06,72.99,73.02,56774.0,66.2256,66.2256,66.1621,66.1893,56774.0
2023-01-06 15:10:00,73.03,73.07,72.98,73.03,50604.0,66.1984,66.2347,66.1531,66.1984,50604.0
2023-01-06 15:15:00,73.03,73.04,72.97,73.0,101353.0,66.1984,66.2075,66.144,66.1712,101353.0
2023-01-06 15:20:00,72.99,72.99,72.89,72.95,60780.0,66.1621,66.1621,66.0715,66.1259,60780.0
2023-01-06 15:25:00,72.95,72.96,72.89,72.91,57427.0,66.1259,66.1349,66.0715,66.0896,57427.0
2023-01-06 15:30:00,72.92,73.02,72.91,72.99,43777.0,66.0987,66.1893,66.0896,66.1621,43777.0
2023-01-06 15:35:00,72.98,73.02,72.91,73.01,52237.0,66.1531,66.1893,66.0896,66.1803,52237.0
2023-01-06 15:40:00,73.01,73.01,72.95,73.0,69249.0,66.1803,66.1803,66.1259,66.1712,69249.0
2023-01-06 15:45:00,73.0,73.07,72.96,72.97,116187.0,66.1712,66.2347,66.1349,66.144,116187.0
2023-01-06 15:50:00,72.97,72.97,72.87,72.94,160523.0,66.144,66.144,66.0534,66.1168,160523.0
2023-01-06 15:55:00,72.94,73.02,72.89,73.01,397957.0,66.1168,66.1893,66.0715,66.1803,397957.0
2023-01-09 09:30:00,73.12,73.16,72.81,72.99,208464.0,66.28,66.3162,65.999,66.1621,208464.0
2023-01-09 09:35:00,72.99,73.01,72.46,72.46,77972.0,66.1621,66.1803,65.6817,65.6817,77972.0
2023-01-09 09:40:00,72.45,72.6,72.29,72.54,87536.0,65.6726,65.8086,65.5276,65.7542,87536.0
2023-01-09 09:45:00,72.55,72.66,72.45,72.6,46745.0,65.7633,65.863,65.6726,65.8086,46745.0
2023-01-09 09:50:00,72.61,72.63,72.47,72.49,69101.0,65.8177,65.8358,65.6908,65.7089,69101.0
2023-01-09 09:55:00,72.47,72.51,72.37,72.41,77600.0,65.6908,65.727,65.6001,65.6364,77600.0
2023-01-09 10:00:00,72.42,72.43,72.3,72.33,61951.0,65.6455,65.6545,65.5367,65.5639,61951.0
2023-01-09 10:05:00,72.34,72.39,72.26,72.3,65922.0,65.5729,65.6183,65.5004,65.5367,65922.0
2023-01-09 10:10:00,72.33,72.5,72.33,72.49,45257.0,65.5639,65.718,65.5639,65.7089,45257.0
2023-01-09 10:15:00,72.49,72.58,72.36,72.36,60100.0,65.7089,65.7905,65.5911,65.5911,60100.0
2023-01-09 10:20:00,72.38,72.38,71.73,72.03,532454.0,65.6092,65.6092,65.02,65.2919,532454.0
2023-01-09 10:25:00,72.0,72.16,71.64,72.03,352565.0,65.2647,65.4098,64.9384,65.2919,352565.0
2023-01-09 10:30:00,72.05,72.25,72.03,72.17,97152.0,65.3101,65.4914,65.2919,65.4188,97152.0
2023-01-09 10:35:00,72.17,72.29,72.12,72.13,59817.0,65.4188,65.5276,65.3735,65.3826,59817.0
2023-01-09 10:40:00,72.14,72.25,72.06,72.09,79097.0,65.3916,65.4914,65.3191,65.3463,79097.0
2023-01-09 10:45:00,72.09,72.14,71.96,72.06,78682.0,65.3463,65.3916,65.2285,65.3191,78682.0
2023-01-09 10:50:00,72.07,72.35,72.05,72.35,115413.0,65.3282,65.582,65.3101,65.582,115413.0
2023-01-09 10:55:00,72.35,72.46,72.24,72.28,79612.0,65.582,65.6817,65.4823,65.5186,79612.0
2023-01-09 11:00:00,72.28,72.32,72.15,72.17,59899.0,65.5186,65.5548,65.4007,65.4188,59899.0
2023-01-09 11:05:00,72.17,72.2,72.01,72.16,58908.0,65.4188,65.446,65.2738,65.4098,58908.0
2023-01-09 11:10:00,72.16,72.21,72.07,72.17,43056.0,65.4098,65.4551,65.3282,65.4188,43056.0
2023-01-09 11:15:00,72.17,72.18,72.01,72.02,59213.0,65.4188,65.4279,65.2738,65.2829,59213.0
2023-01-09 11:20:00,72.03,72.12,71.98,72.03,54042.0,65.2919,65.3735,65.2466,65.2919,54042.0
2023-01-09 11:25:00,72.04,72.17,72.03,72.17,69030.0,65.301,65.4188,65.2919,65.4188,69030.0
2023-01-09 11:30:00,72.17,72.18,72.04,72.11,50535.0,65.4188,65.4279,65.301,65.3645,50535.0
2023-01-09 11:35:00,72.12,72.19,72.05,72.11,48422.0,65.3735,65.437,65.3101,65.3645,48422.0
2023-01-09 11:40:00,72.11,72.16,72.08,72.12,31760.0,65.3645,65.4098,65.3373,65.3735,31760.0
2023-01-09 11:45:00,72.12,72.15,72.08,72.13,41733.0,65.3735,65.4007,65.3373,65.3826,41733.0
2023-01-09 11:50:00,72.13,72.29,72.11,72.27,63114.0,65.3826,65.5276,65.3645,65.5095,63114.0
2023-01-09 11:55:00,72.27,72.32,72.24,72.3,46426.0,65.5095,65.5548,65.4823,65.5367,46426.0
2023-01-09 12:00:00,72.28,72.32,72.18,72.2,43705.0,65.5186,65.5548,65.4279,65.446,43705.0
2023-01-09 12:05:00,72.19,72.22,72.13,72.22,46973.0,65.437,65.4642,65.3826,65.4642,46973.0
2023-01-09 12:10:00,72.21,72.22,72.11,72.13,34951.0,65.4551,65.4642,65.3645,65.3826,34951.0
2023-01-09 12:15:00,72.13,72.2,72.1,72.17,79597.0,65.3826,65.446,65.3554,65.4188,79597.0
2023-01-09 12:20:00,72.16,72.16,71.96,71.97,53509.0,65.4098,65.4098,65.2285,65.2376,53509.0
2023-01-09 12:25:00,71.97,71.97,71.86,71.88,31222.0,65.2376,65.2376,65.1378,65.156,31222.0
2023-01-09 12:30:00,71.88,71.89,71.78,71.78,42813.0,65.156,65.165,65.0653,65.0653,42813.0
2023-01-09 12:35:00,71.78,71.79,71.72,71.72,41517.0,65.0653,65.0744,65.0109,65.0109,41517.0
2023-01-09 12:40:00,71.71,71.73,71.66,71.67,34386.0,65.0019,65.02,64.9565,64.9656,34386.0
2023-01-09 12:45:00,71.68,71.68,71.55,71.56,81168.0,64.9747,64.9747,64.8568,64.8659,81168.0
2023-01-09 12:50:00,71.56,71.57,71.43,71.45,85911.0,64.8659,64.875,64.7481,64.7662,85911.0
2023-01-09 12:55:00,71.46,71.46,71.33,71.34,67626.0,64.7753,64.7753,64.6574,64.6665,67626.0
2023-01-09 13:00:00,71.33,71.34,71.23,71.24,52395.0,64.6574,64.6665,64.5668,64.5758,52395.0
2023-01-09 13:05:00,71.24,71.34,71.24,71.3,60187.0,64.5758,64.6665,64.5758,64.6302,60187.0
2023-01-09 13:10:00,71.3,71.37,71.28,71.3,60199.0,64.6302,64.6937,64.6121,64.6302,60199.0
2023-01-09 13:15:00,71.3,71.42,71.29,71.37,49861.0,64.6302,64.739,64.6212,64.6937,49861.0
2023-01-09 13:20:00,71.36,71.41,71.32,71.35,38758.0,64.6846,64.7299,64.6484,64.6755,38758.0
2023-01-09 13:25:00,71.34,71.35,71.2,71.23,44155.0,64.6665,64.6755,64.5396,64.5668,44155.0
2023-01-09 13:30:00,71.23,71.23,71.16,71.17,34845.0,64.5668,64.5668,64.5033,64.5124,34845.0
2023-01-09 13:35:00,71.16,71.16,71.07,71.11,28704.0,64.5033,64.5033,64.4217,64.458,28704.0
2023-01-09 13:40:00,71.12,71.16,71.06,71.08,40343.0,64.4671,64.5033,64.4127,64.4308,40343.0
2023-01-09 13:45:00,71.09,71.19,71.08,71.16,31987.0,64.4399,64.5305,64.4308,64.5033,31987.0
2023-01-09 13:50:00,71.15,71.17,71.1,71.12,36490.0,64.4943,64.5124,64.4489,64.4671,36490.0
2023-01-09 13:55:00,71.13,71.22,71.05,71.22,58659.0,64.4761,64.5577,64.4036,64.5577,58659.0
2023-01-09 14:00:00,71.22,71.38,71.22,71.38,58477.0,64.5577,64.7027,64.5577,64.7027,58477.0
2023-01-09 14:05:00,71.37,71.38,71.24,71.26,45178.0,64.6937,64.7027,64.5758,64.594,45178.0
2023-01-09 14:10:00,71.25,71.32,71.17,71.17,49596.0,64.5849,64.6484,64.5124,64.5124,49596.0
2023-01-09 14:15:00,71.16,71.19,71.14,71.17,33812.0,64.5033,64.5305,64.4852,64.5124,33812.0
2023-01-09 14:20:00,71.18,71.2,71.11,71.13,31763.0,64.5215,64.5396,64.458,64.4761,31763.0
2023-01-09 14:25:00,71.13,71.21,71.1,71.2,62190.0,64.4761,64.5486,64.4489,64.5396,62190.0
2023-01-09 14:30:00,71.19,71.29,71.17,71.28,29046.0,64.5305,64.6212,64.5124,64.6121,29046.0
2023-01-09 14:35:00,71.28,71.33,71.25,71.29,41541.0,64.6121,64.6574,64.5849,64.6212,41541.0
2023-01-09 14:40:00,71.28,71.34,71.27,71.34,26832.0,64.6121,64.6665,64.603,64.6665,26832.0
2023-01-09 14:45:00,71.34,71.35,71.16,71.17,59646.0,64.6665,64.6755,64.5033,64.5124,59646.0
2023-01-09 14:50:00,71.16,71.17,71.09,71.13,38574.0,64.5033,64.5124,64.4399,64.4761,38574.0
2023-01-09 14:55:00,71.12,71.12,71.02,71.03,36917.0,64.4671,64.4671,64.3764,64.3855,36917.0
2023-01-09 15:00:00,71.02,71.04,70.98,71.0,50653.0,64.3764,64.3945,64.3402,64.3583,50653.0
2023-01-09 15:05:00,71.0,71.0,70.89,70.91,78753.0,64.3583,64.3583,64.2586,64.2767,78753.0
2023-01-09 15:10:00,70.92,70.95,70.81,70.84,60875.0,64.2858,64.313,64.1861,64.2133,60875.0
2023-01-09 15:15:00,70.84,70.89,70.81,70.84,37742.0,64.2133,64.2586,64.1861,64.2133,37742.0
2023-01-09 15:20:00,70.84,70.93,70.84,70.88,50523.0,64.2133,64.2948,64.2133,64.2495,50523.0
2023-01-09 15:25:00,70.88,70.89,70.8,70.82,76996.0,64.2495,64.2586,64.177,64.1951,76996.0
2023-01-09 15:30:00,70.82,70.89,70.76,70.78,96404.0,64.1951,64.2586,64.1407,64.1589,96404.0
2023-01-09 15:35:00,70.79,70.82,70.75,70.8,86741.0,64.1679,64.1951,64.1317,64.177,86741.0
2023-01-09 15:40:00,70.8,70.87,70.76,70.87,117739.0,64.177,64.2405,64.1407,64.2405,117739.0
2023-01-09 15:45:00,70.86,70.86,70.77,70.85,103066.0,64.2314,64.2314,64.1498,64.2223,103066.0
2023-01-09 15:50:00,70.86,71.12,70.86,71.09,230734.0,64.2314,64.4671,64.2314,64.4399,230734.0
2023-01-09 15:55:00,71.09,71.13,71.0,71.0,582848.0,64.4399,64.4761,64.3583,64.3583,582848.0
2023-01-10 09:30:00,71.28,71.33,70.82,70.83,306095.0,64.6121,64.6574,64.1951,64.2042,306095.0
2023-01-10 09:35:00,70.81,71.38,70.79,71.34,92294.0,64.1861,64.7027,64.1679,64.6665,92294.0
2023-01-10 09:40:00,71.35,71.5,71.25,71.44,76392.0,64.6755,64.8115,64.5849,64.7571,76392.0
2023-01-10 09:45:00,71.43,71.43,71.23,71.32,56046.0,64.7481,64.7481,64.5668,64.6484,56046.0
2023-01-10 09:50:00,71.33,71.34,71.23,71.24,46007.0,64.6574,64.6665,64.5668,64.5758,46007.0
2023-01-10 09:55:00,71.23,71.46,71.23,71.43,67600.0,64.5668,64.7753,64.5668,64.7481,67600.0
2023-01-10 10:00:00,71.44,71.49,71.35,71.36,62897.0,64.7571,64.8025,64.6755,64.6846,62897.0
2023-01-10 10:05:00,71.37,71.47,71.35,71.4,52286.0,64.6937,64.7843,64.6755,64.7209,52286.0
2023-01-10 10:10:00,71.4,71.49,71.38,71.48,26539.0,64.7209,64.8025,64.7027,64.7934,26539.0
2023-01-10 10:15:00,71.49,71.6,71.42,71.43,80963.0,64.8025,64.9022,64.739,64.7481,80963.0
2023-01-10 10:20:00,71.42,71.46,71.34,71.43,72653.0,64.739,64.7753,64.6665,64.7481,72653.0
2023-01-10 10:25:00,71.42,71.46,71.37,71.39,52541.0,64.739,64.7753,64.6937,64.7118,52541.0
2023-01-10 10:30:00,71.39,71.5,71.37,71.4,46236.0,64.7118,64.8115,64.6937,64.7209,46236.0
2023-01-10 10:35:00,71.41,71.53,71.4,71.5,31551.0,64.7299,64.8387,64.7209,64.8115,31551.0
2023-01-10 10:40:00,71.5,71.52,71.47,71.5,23295.0,64.8115,64.8296,64.7843,64.8115,23295.0
2023-01-10 10:45:00,71.5,71.58,71.45,71.46,56581.0,64.8115,64.884,64.7662,64.7753,56581.0
2023-01-10 10:50:00,71.45,71.6,71.43,71.6,54152.0,64.7662,64.9022,64.7481,64.9022,54152.0
2023-01-10 10:55:00,71.61,71.68,71.55,71.63,38326.0,64.9112,64.9747,64.8568,64.9294,38326.0
2023-01-10 11:00:00,71.65,71.7,71.55,71.63,27526.0,64.9475,64.9928,64.8568,64.9294,27526.0
2023-01-10 11:05:00,71.63,71.63,71.46,71.46,18588.0,64.9294,64.9294,64.7753,64.7753,18588.0
2023-01-10 11:10:00,71.45,71.48,71.35,71.36,27474.0,64.7662,64.7934,64.6755,64.6846,27474.0
2023-01-10 11:15:00,71.36,71.43,71.34,71.34,36510.0,64.6846,64.7481,64.6665,64.6665,36510.0
2023-01-10 11:20:00,71.35,71.41,71.32,71.38,83315.0,64.6755,64.7299,64.6484,64.7027,83315.0
2023-01-10 11:25:00,71.38,71.44,71.36,71.4,86987.0,64.7027,64.7571,64.6846,64.7209,86987.0
2023-01-10 11:30:00,71.4,71.42,71.36,71.41,140042.0,64.7209,64.739,64.6846,64.7299,140042.0
2023-01-10 11:35:00,71.41,71.46,71.39,71.41,81287.0,64.7299,64.7753,64.7118,64.7299,81287.0
2023-01-10 11:40:00,71.41,71.45,71.39,71.42,43999.0,64.7299,64.7662,64.7118,64.739,43999.0
2023-01-10 11:45:00,71.42,71.49,71.38,71.47,128648.0,64.739,64.8025,64.7027,64.7843,128648.0
2023-01-10 11:50:00,71.46,71.47,71.4,71.45,32152.0,64.7753,64.7843,64.7209,64.7662,32152.0
2023-01-10 11:55:00,71.45,71.45,71.4,71.41,36637.0,64.7662,64.7662,64.7209,64.7299,36637.0
2023-01-10 12:00:00,71.4,71.43,71.31,71.35,95280.0,64.7209,64.7481,64.6393,64.6755,95280.0
2023-01-10 12:05:00,71.34,71.38,71.31,71.33,22390.0,64.6665,64.7027,64.6393,64.6574,22390.0
2023-01-10 12:10:00,71.34,71.4,71.32,71.36,26930.0,64.6665,64.7209,64.6484,64.6846,26930.0
2023-01-10 12:15:00,71.37,71.42,71.23,71.23,37529.0,64.6937,64.739,64.5668,64.5668,37529.0
2023-01-10 12:20:00,71.22,71.31,71.18,71.28,32987.0,64.5577,64.6393,64.5215,64.6121,32987.0
2023-01-10 12:25:00,71.29,71.29,71.21,71.28,28624.0,64.6212,64.6212,64.5486,64.6121,28624.0
2023-01-10 12:30:00,71.28,71.31,71.26,71.31,47700.0,64.6121,64.6393,64.594,64.6393,47700.0
2023-01-10 12:35:00,71.33,71.38,71.3,71.38,44490.0,64.6574,64.7027,64.6302,64.7027,44490.0
2023-01-10 12:40:00,71.38,71.39,71.32,71.33,17161.0,64.7027,64.7118,64.6484,64.6574,17161.0
2023-01-10 12:45:00,71.33,71.36,71.31,71.35,19489.0,64.6574,64.6846,64.6393,64.6755,19489.0
2023-01-10 12:50:00,71.35,71.36,71.32,71.34,48095.0,64.6755,64.6846,64.6484,64.6665,48095.0
2023-01-10 12:55:00,71.34,71.38,71.33,71.36,17467.0,64.6665,64.7027,64.6574,64.6846,17467.0
2023-01-10 13:00:00,71.37,71.49,71.37,71.41,52357.0,64.6937,64.8025,64.6937,64.7299,52357.0
2023-01-10 13:05:00,71.41,71.46,71.4,71.46,16343.0,64.7299,64.7753,64.7209,64.7753,16343.0
2023-01-10 13:10:00,71.45,71.46,71.4,71.42,17594.0,64.7662,64.7753,64.7209,64.739,17594.0
2023-01-10 13:15:00,71.42,71.48,71.4,71.48,40624.0,64.739,64.7934,64.7209,64.7934,40624.0
2023-01-10 13:20:00,71.48,71.49,71.42,71.44,17622.0,64.7934,64.8025,64.739,64.7571,17622.0
2023-01-10 13:25:00,71.44,71.45,71.41,71.42,14502.0,64.7571,64.7662,64.7299,64.739,14502.0
2023-01-10 13:30:00,71.41,71.48,71.4,71.47,29307.0,64.7299,64.7934,64.7209,64.7843,29307.0
2023-01-10 13:35:00,71.47,71.5,71.43,71.5,32234.0,64.7843,64.8115,64.7481,64.8115,32234.0
2023-01-10 13:40:00,71.49,71.51,71.44,71.45,28436.0,64.8025,64.8206,64.7571,64.7662,28436.0
2023-01-10 13:45:00,71.45,71.46,71.44,71.46,48082.0,64.7662,64.7753,64.7571,64.7753,48082.0
2023-01-10 13:50:00,71.45,71.47,71.44,71.45,33898.0,64.7662,64.7843,64.7571,64.7662,33898.0
2023-01-10 13:55:00,71.45,71.46,71.29,71.34,32947.0,64.7662,64.7753,64.6212,64.6665,32947.0
2023-01-10 14:00:00,71.35,71.37,71.29,71.31,48686.0,64.6755,64.6937,64.6212,64.6393,48686.0
2023-01-10 14:05:00,71.31,71.32,71.26,71.28,18684.0,64.6393,64.6484,64.594,64.6121,18684.0
2023-01-10 14:10:00,71.28,71.31,71.26,71.29,33775.0,64.6121,64.6393,64.594,64.6212,33775.0
2023-01-10 14:15:00,71.28,71.32,71.28,71.31,27631.0,64.6121,64.6484,64.6121,64.6393,27631.0
2023-01-10 14:20:00,71.31,71.32,71.28,71.31,42101.0,64.6393,64.6484,64.6121,64.6393,42101.0
2023-01-10 14:25:00,71.31,71.34,71.3,71.34,26767.0,64.6393,64.6665,64.6302,64.6665,26767.0
2023-01-10 14:30:00,71.34,71.4,71.32,71.37,36365.0,64.6665,64.7209,64.6484,64.6937,36365.0
2023-01-10 14:35:00,71.37,71.42,71.34,71.42,62044.0,64.6937,64.739,64.6665,64.739,62044.0
2023-01-10 14:40:00,71.42,71.43,71.4,71.41,21659.0,64.739,64.7481,64.7209,64.7299,21659.0
2023-01-10 14:45:00,71.42,71.43,71.35,71.36,40935.0,64.739,64.7481,64.6755,64.6846,40935.0
2023-01-10 14:50:00,71.36,71.36,71.3,71.33,23990.0,64.6846,64.6846,64.6302,64.6574,23990.0
2023-01-10 14:55:00,71.33,71.35,71.29,71.32,33150.0,64.6574,64.6755,64.6212,64.6484,33150.0
2023-01-10 15:00:00,71.31,71.32,71.25,71.28,69865.0,64.6393,64.6484,64.5849,64.6121,69865.0
2023-01-10 15:05:00,71.28,71.29,71.23,71.24,29578.0,64.6121,64.6212,64.5668,64.5758,29578.0
2023-01-10 15:10:00,71.23,71.28,71.22,71.27,52018.0,64.5668,64.6121,64.5577,64.603,52018.0
2023-01-10 15:15:00,71.28,71.33,71.25,71.26,30128.0,64.6121,64.6574,64.5849,64.594,30128.0
2023-01-10 15:20:00,71.26,71.27,71.23,71.27,31786.0,64.594,64.603,64.5668,64.603,31786.0
2023-01-10 15:25:00,71.27,71.31,71.25,71.27,34966.0,64.603,64.6393,64.5849,64.603,34966.0
2023-01-10 15:30:00,71.26,71.4,71.23,71.4,65101.0,64.594,64.7209,64.5668,64.7209,65101.0
2023-01-10 15:35:00,71.39,71.42,71.37,71.42,80589.0,64.7118,64.739,64.6937,64.739,80589.0
2023-01-10 15:40:00,71.42,71.47,71.32,71.36,286703.0,64.739,64.7843,64.6484,64.6846,286703.0
2023-01-10 15:45:00,71.35,71.42,71.33,71.42,80925.0,64.6755,64.739,64.6574,64.739,80925.0
2023-01-10 15:50:00,71.42,71.58,71.4,71.56,191281.0,64.739,64.884,64.7209,64.8659,191281.0
2023-01-10 15:55:00,71.56,71.67,71.56,71.65,374486.0,64.8659,64.9656,64.8659,64.9475,374486.0
2023-01-11 09:30:00,71.51,71.66,71.3,71.33,150671.0,64.8206,64.9565,64.6302,64.6574,150671.0
2023-01-11 09:35:00,71.34,71.39,71.04,71.09,54342.0,64.6665,64.7118,64.3945,64.4399,54342.0
2023-01-11 09:40:00,71.09,71.24,71.02,71.17,57026.0,64.4399,64.5758,64.3764,64.5124,57026.0
2023-01-11 09:45:00,71.17,71.19,71.1,71.1,59796.0,64.5124,64.5305,64.4489,64.4489,59796.0
2023-01-11 09:50:00,71.09,71.25,71.08,71.22,61046.0,64.4399,64.5849,64.4308,64.5577,61046.0
2023-01-11 09:55:00,71.22,71.4,71.22,71.38,37004.0,64.5577,64.7209,64.5577,64.7027,37004.0
2023-01-11 10:00:00,71.39,71.58,71.37,71.56,115463.0,64.7118,64.884,64.6937,64.8659,115463.0
2023-01-11 10:05:00,71.56,71.64,71.42,71.43,76607.0,64.8659,64.9384,64.739,64.7481,76607.0
2023-01-11 10:10:00,71.44,71.5,71.39,71.47,63199.0,64.7571,64.8115,64.7118,64.7843,63199.0
2023-01-11 10:15:00,71.45,71.5,71.4,71.48,47028.0,64.7662,64.8115,64.7209,64.7934,47028.0
2023-01-11 10:20:00,71.48,71.5,71.35,71.36,42005.0,64.7934,64.8115,64.6755,64.6846,42005.0
2023-01-11 10:25:00,71.36,71.42,71.31,71.4,40718.0,64.6846,64.739,64.6393,64.7209,40718.0
2023-01-11 10:30:00,71.41,71.5,71.4,71.46,44498.0,64.7299,64.8115,64.7209,64.7753,44498.0
2023-01-11 10:35:00,71.47,71.51,71.43,71.44,26612.0,64.7843,64.8206,64.7481,64.7571,26612.0
2023-01-11 10:40:00,71.44,71.53,71.43,71.49,40032.0,64.7571,64.8387,64.7481,64.8025,40032.0
2023-01-11 10:45:00,71.5,71.57,71.49,71.52,31501.0,64.8115,64.875,64.8025,64.8296,31501.0
2023-01-11 10:50:00,71.53,71.6,71.45,71.48,53783.0,64.8387,64.9022,64.7662,64.7934,53783.0
2023-01-11 10:55:00,71.48,71.48,71.36,71.43,69914.0,64.7934,64.7934,64.6846,64.7481,69914.0
2023-01-11 11:00:00,71.44,71.45,71.38,71.42,36614.0,64.7571,64.7662,64.7027,64.739,36614.0
2023-01-11 11:05:00,71.42,71.42,71.25,71.25,108880.0,64.739,64.739,64.5849,64.5849,108880.0
2023-01-11 11:10:00,71.25,71.31,71.22,71.27,41706.0,64.5849,64.6393,64.5577,64.603,41706.0
2023-01-11 11:15:00,71.27,71.37,71.24,71.36,108365.0,64.603,64.6937,64.5758,64.6846,108365.0
2023-01-11 11:20:00,71.37,71.43,71.33,71.4,62594.0,64.6937,64.7481,64.6574,64.7209,62594.0
2023-01-11 11:25:00,71.41,71.42,71.26,71.28,48115.0,64.7299,64.739,64.594,64.6121,48115.0
2023-01-11 11:30:00,71.28,71.37,71.24,71.31,41103.0,64.6121,64.6937,64.5758,64.6393,41103.0
2023-01-11 11:35:00,71.31,71.41,71.31,71.39,35507.0,64.6393,64.7299,64.6393,64.7118,35507.0
2023-01-11 11:40:00,71.39,71.47,71.35,71.37,57525.0,64.7118,64.7843,64.6755,64.6937,57525.0
2023-01-11 11:45:00,71.36,71.41,71.33,71.36,41172.0,64.6846,64.7299,64.6574,64.6846,41172.0
2023-01-11 11:50:00,71.37,71.43,71.34,71.4,42860.0,64.6937,64.7481,64.6665,64.7209,42860.0
2023-01-11 11:55:00,71.4,71.4,71.25,71.25,24327.0,64.7209,64.7209,64.5849,64.5849,24327.0
2023-01-11 12:00:00,71.26,71.29,71.15,71.22,33048.0,64.594,64.6212,64.4943,64.5577,33048.0
2023-01-11 12:05:00,71.22,71.26,71.2,71.2,24727.0,64.5577,64.594,64.5396,64.5396,24727.0
2023-01-11 12:10:00,71.2,71.31,71.18,71.28,48112.0,64.5396,64.6393,64.5215,64.6121,48112.0
2023-01-11 12:15:00,71.28,71.28,71.21,71.24,19831.0,64.6121,64.6121,64.5486,64.5758,19831.0
2023-01-11 12:20:00,71.25,71.3,71.21,71.26,25302.0,64.5849,64.6302,64.5486,64.594,25302.0
2023-01-11 12:25:00,71.26,71.3,71.25,71.28,20964.0,64.594,64.6302,64.5849,64.6121,20964.0
2023-01-11 12:30:00,71.27,71.27,71.18,71.26,33570.0,64.603,64.603,64.5215,64.594,33570.0
2023-01-11 12:35:00,71.26,71.33,71.24,71.3,36974.0,64.594,64.6574,64.5758,64.6302,36974.0
2023-01-11 12:40:00,71.31,71.39,71.29,71.38,31944.0,64.6393,64.7118,64.6212,64.7027,31944.0
2023-01-11 12:45:00,71.38,71.39,71.33,71.34,23464.0,64.7027,64.7118,64.6574,64.6665,23464.0
2023-01-11 12:50:00,71.34,71.41,71.33,71.38,35849.0,64.6665,64.7299,64.6574,64.7027,35849.0
2023-01-11 12:55:00,71.39,71.41,71.36,71.37,21648.0,64.7118,64.7299,64.6846,64.6937,21648.0
2023-01-11 13:00:00,71.36,71.41,71.36,71.39,33314.0,64.6846,64.7299,64.6846,64.7118,33314.0
2023-01-11 13:05:00,71.4,71.41,71.37,71.39,20252.0,64.7209,64.7299,64.6937,64.7118,20252.0
2023-01-11 13:10:00,71.39,71.46,71.39,71.42,39060.0,64.7118,64.7753,64.7118,64.739,39060.0
2023-01-11 13:15:00,71.42,71.42,71.37,71.4,77110.0,64.739,64.739,64.6937,64.7209,77110.0
2023-01-11 13:20:00,71.41,71.42,71.37,71.4,46328.0,64.7299,64.739,64.6937,64.7209,46328.0
2023-01-11 13:25:00,71.4,71.5,71.38,71.49,30225.0,64.7209,64.8115,64.7027,64.8025,30225.0
2023-01-11 13:30:00,71.5,71.51,71.46,71.47,26130.0,64.8115,64.8206,64.7753,64.7843,26130.0
2023-01-11 13:35:00,71.47,71.51,71.43,71.5,30139.0,64.7843,64.8206,64.7481,64.8115,30139.0
2023-01-11 13:40:00,71.5,71.55,71.49,71.52,29746.0,64.8115,64.8568,64.8025,64.8296,29746.0
2023-01-11 13:45:00,71.51,71.52,71.46,71.49,36730.0,64.8206,64.8296,64.7753,64.8025,36730.0
2023-01-11 13:50:00,71.5,71.51,71.45,71.51,31810.0,64.8115,64.8206,64.7662,64.8206,31810.0
2023-01-11 13:55:00,71.5,71.54,71.47,71.5,34014.0,64.8115,64.8478,64.7843,64.8115,34014.0
2023-01-11 14:00:00,71.5,71.54,71.47,71.5,52494.0,64.8115,64.8478,64.7843,64.8115,52494.0
2023-01-11 14:05:00,71.5,71.52,71.47,71.5,28693.0,64.8115,64.8296,64.7843,64.8115,28693.0
2023-01-11 14:10:00,71.51,71.53,71.47,71.48,20010.0,64.8206,64.8387,64.7843,64.7934,20010.0
2023-01-11 14:15:00,71.48,71.51,71.45,71.47,29156.0,64.7934,64.8206,64.7662,64.7843,29156.0
2023-01-11 14:20:00,71.48,71.55,71.47,71.55,24857.0,64.7934,64.8568,64.7843,64.8568,24857.0
2023-01-11 14:25:00,71.55,71.59,71.54,71.58,33156.0,64.8568,64.8931,64.8478,64.884,33156.0
2023-01-11 14:30:00,71.59,71.63,71.56,71.59,37355.0,64.8931,64.9294,64.8659,64.8931,37355.0
2023-01-11 14:35:00,71.59,71.62,71.56,71.61,19592.0,64.8931,64.9203,64.8659,64.9112,19592.0
2023-01-11 14:40:00,71.61,71.7,71.61,71.7,32411.0,64.9112,64.9928,64.9112,64.9928,32411.0
2023-01-11 14:45:00,71.69,71.7,71.66,71.68,25388.0,64.9837,64.9928,64.9565,64.9747,25388.0
2023-01-11 14:50:00,71.68,71.68,71.62,71.63,35767.0,64.9747,64.9747,64.9203,64.9294,35767.0
2023-01-11 14:55:00,71.62,71.67,71.61,71.64,31833.0,64.9203,64.9656,64.9112,64.9384,31833.0
2023-01-11 15:00:00,71.64,71.7,71.62,71.67,32380.0,64.9384,64.9928,64.9203,64.9656,32380.0
2023-01-11 15:05:00,71.67,71.68,71.56,71.59,54525.0,64.9656,64.9747,64.8659,64.8931,54525.0
2023-01-11 15:10:00,71.59,71.66,71.59,71.64,39008.0,64.8931,64.9565,64.8931,64.9384,39008.0
2023-01-11 15:15:00,71.64,71.74,71.63,71.72,53584.0,64.9384,65.0291,64.9294,65.0109,53584.0
2023-01-11 15:20:00,71.73,71.75,71.68,71.69,42018.0,65.02,65.0381,64.9747,64.9837,42018.0
2023-01-11 15:25:00,71.69,71.71,71.64,71.68,40252.0,64.9837,65.0019,64.9384,64.9747,40252.0
2023-01-11 15:30:00,71.67,71.69,71.61,71.62,50417.0,64.9656,64.9837,64.9112,64.9203,50417.0
2023-01-11 15:35:00,71.62,71.64,71.58,71.64,66589.0,64.9203,64.9384,64.884,64.9384,66589.0
2023-01-11 15:40:00,71.64,71.64,71.56,71.64,60097.0,64.9384,64.9384,64.8659,64.9384,60097.0
2023-01-11 15:45:00,71.64,71.69,71.6,71.68,81634.0,64.9384,64.9837,64.9022,64.9747,81634.0
2023-01-11 15:50:00,71.68,71.84,71.66,71.82,189714.0,64.9747,65.1197,64.9565,65.1016,189714.0
2023-01-11 15:55:00,71.82,71.98,71.81,71.93,567756.0,65.1016,65.2466,65.0925,65.2013,567756.0
2023-01-12 09:30:00,71.68,71.9,71.32,71.36,127151.0,64.9747,65.1741,64.6484,64.6846,127151.0
2023-01-12 09:35:00,71.35,71.36,71.06,71.24,45885.0,64.6755,64.6846,64.4127,64.5758,45885.0
2023-01-12 09:40:00,71.22,71.43,71.18,71.26,109123.0,64.5577,64.7481,64.5215,64.594,109123.0
2023-01-12 09:45:00,71.26,71.4,71.26,71.31,79142.0,64.594,64.7209,64.594,64.6393,79142.0
2023-01-12 09:50:00,71.28,71.36,71.18,71.3,32256.0,64.6121,64.6846,64.5215,64.6302,32256.0
2023-01-12 09:55:00,71.27,71.47,71.27,71.42,52781.0,64.603,64.7843,64.603,64.739,52781.0
2023-01-12 10:00:00,71.42,71.58,71.33,71.58,58522.0,64.739,64.884,64.6574,64.884,58522.0
2023-01-12 10:05:00,71.58,71.67,71.56,71.58,66325.0,64.884,64.9656,64.8659,64.884,66325.0
2023-01-12 10:10:00,71.58,71.76,71.54,71.75,56438.0,64.884,65.0472,64.8478,65.0381,56438.0
2023-01-12 10:15:00,71.75,71.83,71.71,71.8,35074.0,65.0381,65.1106,65.0019,65.0835,35074.0
2023-01-12 10:20:00,71.81,71.85,71.63,71.74,27266.0,65.0925,65.1288,64.9294,65.0291,27266.0
2023-01-12 10:25:00,71.74,71.81,71.64,71.7,26764.0,65.0291,65.0925,64.9384,64.9928,26764.0
2023-01-12 10:30:00,71.7,71.81,71.63,71.81,34433.0,64.9928,65.0925,64.9294,65.0925,34433.0
2023-01-12 10:35:00,71.81,71.94,71.79,71.92,43761.0,65.0925,65.2104,65.0744,65.1922,43761.0
2023-01-12 10:40:00,71.94,71.95,71.74,71.79,43299.0,65.2104,65.2194,65.0291,65.0744,43299.0
2023-01-12 10:45:00,71.79,71.82,71.69,71.72,40087.0,65.0744,65.1016,64.9837,65.0109,40087.0
2023-01-12 10:50:00,71.72,71.83,71.68,71.72,111221.0,65.0109,65.1106,64.9747,65.0109,111221.0
2023-01-12 10:55:00,71.73,71.87,71.69,71.79,68781.0,65.02,65.1469,64.9837,65.0744,68781.0
2023-01-12 11:00:00,71.78,71.8,71.67,71.73,34011.0,65.0653,65.0835,64.9656,65.02,34011.0
2023-01-12 11:05:00,71.75,71.79,71.66,71.7,42343.0,65.0381,65.0744,64.9565,64.9928,42343.0
2023-01-12 11:10:00,71.7,71.84,71.68,71.83,31590.0,64.9928,65.1197,64.9747,65.1106,31590.0
2023-01-12 11:15:00,71.83,71.84,71.75,71.8,47973.0,65.1106,65.1197,65.0381,65.0835,47973.0
2023-01-12 11:20:00,71.8,71.89,71.79,71.83,36161.0,65.0835,65.165,65.0744,65.1106,36161.0
2023-01-12 11:25:00,71.82,71.86,71.78,71.83,39066.0,65.1016,65.1378,65.0653,65.1106,39066.0
2023-01-12 11:30:00,71.83,71.86,71.77,71.81,47722.0,65.1106,65.1378,65.0563,65.0925,47722.0
2023-01-12 11:35:00,71.82,71.84,71.76,71.78,30384.0,65.1016,65.1197,65.0472,65.0653,30384.0
2023-01-12 11:40:00,71.78,71.85,71.77,71.84,34915.0,65.0653,65.1288,65.0563,65.1197,34915.0
2023-01-12 11:45:00,71.84,71.88,71.8,71.81,34693.0,65.1197,65.156,65.0835,65.0925,34693.0
2023-01-12 11:50:00,71.8,71.82,71.69,71.69,18143.0,65.0835,65.1016,64.9837,64.9837,18143.0
2023-01-12 11:55:00,71.7,71.81,71.69,71.8,35999.0,64.9928,65.0925,64.9837,65.0835,35999.0
2023-01-12 12:00:00,71.8,71.84,71.77,71.78,23459.0,65.0835,65.1197,65.0563,65.0653,23459.0
2023-01-12 12:05:00,71.78,71.82,71.74,71.75,110462.0,65.0653,65.1016,65.0291,65.0381,110462.0
2023-01-12 12:10:00,71.75,71.77,71.68,71.68,70062.0,65.0381,65.0563,64.9747,64.9747,70062.0
2023-01-12 12:15:00,71.68,71.77,71.64,71.75,30527.0,64.9747,65.0563,64.9384,65.0381,30527.0
2023-01-12 12:20:00,71.75,71.78,71.68,71.71,17121.0,65.0381,65.0653,64.9747,65.0019,17121.0
2023-01-12 12:25:00,71.71,71.77,71.69,71.74,41724.0,65.0019,65.0563,64.9837,65.0291,41724.0
2023-01-12 12:30:00,71.74,71.81,71.72,71.78,103370.0,65.0291,65.0925,65.0109,65.0653,103370.0
2023-01-12 12:35:00,71.78,71.82,71.7,71.7,28138.0,65.0653,65.1016,64.9928,64.9928,28138.0
2023-01-12 12:40:00,71.7,71.73,71.68,71.68,35694.0,64.9928,65.02,64.9747,64.9747,35694.0
2023-01-12 12:45:00,71.67,71.69,71.63,71.64,21508.0,64.9656,64.9837,64.9294,64.9384,21508.0
2023-01-12 12:50:00,71.63,71.71,71.63,71.7,30245.0,64.9294,65.0019,64.9294,64.9928,30245.0
2023-01-12 12:55:00,71.72,71.77,71.71,71.76,15152.0,65.0109,65.0563,65.0019,65.0472,15152.0
2023-01-12 13:00:00,71.77,71.87,71.75,71.84,46508.0,65.0563,65.1469,65.0381,65.1197,46508.0
2023-01-12 13:05:00,71.86,71.91,71.83,71.9,33576.0,65.1378,65.1832,65.1106,65.1741,33576.0
2023-01-12 13:10:00,71.89,71.92,71.83,71.89,51485.0,65.165,65.1922,65.1106,65.165,51485.0
2023-01-12 13:15:00,71.89,71.9,71.82,71.84,25364.0,65.165,65.1741,65.1016,65.1197,25364.0
2023-01-12 13:20:00,71.84,71.86,71.8,71.81,20717.0,65.1197,65.1378,65.0835,65.0925,20717.0
2023-01-12 13:25:00,71.82,71.83,71.65,71.67,54579.0,65.1016,65.1106,64.9475,64.9656,54579.0
2023-01-12 13:30:00,71.66,71.75,71.62,71.73,86058.0,64.9565,65.0381,64.9203,65.02,86058.0
2023-01-12 13:35:00,71.74,71.76,71.65,71.69,67850.0,65.0291,65.0472,64.9475,64.9837,67850.0
2023-01-12 13:40:00,71.69,71.74,71.63,71.64,36368.0,64.9837,65.0291,64.9294,64.9384,36368.0
2023-01-12 13:45:00,71.64,71.67,71.6,71.61,65868.0,64.9384,64.9656,64.9022,64.9112,65868.0
2023-01-12 13:50:00,71.61,71.73,71.6,71.7,46683.0,64.9112,65.02,64.9022,64.9928,46683.0
2023-01-12 13:55:00,71.7,71.73,71.68,71.7,39091.0,64.9928,65.02,64.9747,64.9928,39091.0
2023-01-12 14:00:00,71.7,71.71,71.61,71.63,60806.0,64.9928,65.0019,64.9112,64.9294,60806.0
2023-01-12 14:05:00,71.63,71.69,71.59,71.59,45145.0,64.9294,64.9837,64.8931,64.8931,45145.0
2023-01-12 14:10:00,71.59,71.66,71.58,71.64,32278.0,64.8931,64.9565,64.884,64.9384,32278.0
2023-01-12 14:15:00,71.63,71.73,71.63,71.71,52788.0,64.9294,65.02,64.9294,65.0019,52788.0
2023-01-12 14:20:00,71.72,71.74,71.66,71.68,39613.0,65.0109,65.0291,64.9565,64.9747,39613.0
2023-01-12 14:25:00,71.68,71.73,71.66,71.73,34199.0,64.9747,65.02,64.9565,65.02,34199.0
2023-01-12 14:30:00,71.73,71.79,71.69,71.77,38001.0,65.02,65.0744,64.9837,65.0563,38001.0
2023-01-12 14:35:00,71.77,71.8,71.73,71.78,56264.0,65.0563,65.0835,65.02,65.0653,56264.0
2023-01-12 14:40:00,71.78,71.8,71.66,71.69,33592.0,65.0653,65.0835,64.9565,64.9837,33592.0
2023-01-12 14:45:00,71.69,71.74,71.68,71.71,32901.0,64.9837,65.0291,64.9747,65.0019,32901.0
2023-01-12 14:50:00,71.7,71.74,71.61,71.62,40317.0,64.9928,65.0291,64.9112,64.9203,40317.0
2023-01-12 14:55:00,71.61,71.64,71.55,71.64,36505.0,64.9112,64.9384,64.8568,64.9384,36505.0
2023-01-12 15:00:00,71.64,71.75,71.62,71.71,44563.0,64.9384,65.0381,64.9203,65.0019,44563.0
2023-01-12 15:05:00,71.71,71.74,71.66,71.67,41755.0,65.0019,65.0291,64.9565,64.9656,41755.0
2023-01-12 15:10:00,71.67,71.69,71.59,71.62,66136.0,64.9656,64.9837,64.8931,64.9203,66136.0
2023-01-12 15:15:00,71.61,71.61,71.49,71.49,40311.0,64.9112,64.9112,64.8025,64.8025,40311.0
2023-01-12 15:20:00,71.5,71.63,71.46,71.58,66816.0,64.8115,64.9294,64.7753,64.884,66816.0
2023-01-12 15:25:00,71.58,71.59,71.49,71.52,65072.0,64.884,64.8931,64.8025,64.8296,65072.0
2023-01-12 15:30:00,71.52,71.61,71.51,71.58,57801.0,64.8296,64.9112,64.8206,64.884,57801.0
2023-01-12 15:35:00,71.58,71.62,71.51,71.55,67313.0,64.884,64.9203,64.8206,64.8568,67313.0
2023-01-12 15:40:00,71.56,71.61,71.55,71.56,71202.0,64.8659,64.9112,64.8568,64.8659,71202.0
2023-01-12 15:45:00,71.56,71.57,71.47,71.48,95555.0,64.8659,64.875,64.7843,64.7934,95555.0
2023-01-12 15:50:00,71.48,71.58,71.46,71.48,178179.0,64.7934,64.884,64.7753,64.7934,178179.0
2023-01-12 15:55:00,71.48,71.64,71.48,71.6,351698.0,64.7934,64.9384,64.7934,64.9022,351698.0
2023-01-13 09:30:00,71.63,71.88,71.53,71.56,144292.0,64.9294,65.156,64.8387,64.8659,144292.0
2023-01-13 09:35:00,71.57,71.59,71.43,71.49,45537.0,64.875,64.8931,64.7481,64.8025,45537.0
2023-01-13 09:40:00,71.49,71.67,71.48,71.66,48134.0,64.8025,64.9656,64.7934,64.9565,48134.0
2023-01-13 09:45:00,71.66,71.83,71.6,71.79,78619.0,64.9565,65.1106,64.9022,65.0744,78619.0
2023-01-13 09:50:00,71.79,71.95,71.79,71.94,38267.0,65.0744,65.2194,65.0744,65.2104,38267.0
2023-01-13 09:55:00,71.95,72.03,71.92,72.01,74320.0,65.2194,65.2919,65.1922,65.2738,74320.0
2023-01-13 10:00:00,72.01,72.11,71.96,71.99,64769.0,65.2738,65.3645,65.2285,65.2557,64769.0
2023-01-13 10:05:00,71.99,72.09,71.96,72.08,48411.0,65.2557,65.3463,65.2285,65.3373,48411.0
2023-01-13 10:10:00,72.07,72.07,71.96,72.0,32252.0,65.3282,65.3282,65.2285,65.2647,32252.0
2023-01-13 10:15:00,72.0,72.04,71.96,72.0,51967.0,65.2647,65.301,65.2285,65.2647,51967.0
2023-01-13 10:20:00,72.0,72.02,71.95,71.98,67831.0,65.2647,65.2829,65.2194,65.2466,67831.0
2023-01-13 10:25:00,71.98,72.1,71.95,72.03,88941.0,65.2466,65.3554,65.2194,65.2919,88941.0
2023-01-13 10:30:00,72.04,72.08,71.99,72.03,44163.0,65.301,65.3373,65.2557,65.2919,44163.0
2023-01-13 10:35:00,72.02,72.19,72.0,72.17,226155.0,65.2829,65.437,65.2647,65.4188,226155.0
2023-01-13 10:40:00,72.16,72.16,72.08,72.09,140176.0,65.4098,65.4098,65.3373,65.3463,140176.0
2023-01-13 10:45:00,72.09,72.15,72.04,72.11,68712.0,65.3463,65.4007,65.301,65.3645,68712.0
2023-01-13 10:50:00,72.12,72.14,72.07,72.14,55552.0,65.3735,65.3916,65.3282,65.3916,55552.0
2023-01-13 10:55:00,72.15,72.2,72.14,72.15,49054.0,65.4007,65.446,65.3916,65.4007,49054.0
2023-01-13 11:00:00,72.14,72.18,72.08,72.17,49070.0,65.3916,65.4279,65.3373,65.4188,49070.0
2023-01-13 11:05:00,72.17,72.2,72.09,72.11,38670.0,65.4188,65.446,65.3463,65.3645,38670.0
2023-01-13 11:10:00,72.1,72.14,72.07,72.14,67969.0,65.3554,65.3916,65.3282,65.3916,67969.0
2023-01-13 11:15:00,72.14,72.18,72.13,72.16,25338.0,65.3916,65.4279,65.3826,65.4098,25338.0
2023-01-13 11:20:00,72.16,72.18,72.14,72.16,62444.0,65.4098,65.4279,65.3916,65.4098,62444.0
2023-01-13 11:25:00,72.16,72.16,72.08,72.1,36803.0,65.4098,65.4098,65.3373,65.3554,36803.0
2023-01-13 11:30:00,72.09,72.12,72.08,72.09,88102.0,65.3463,65.3735,65.3373,65.3463,88102.0
2023-01-13 11:35:00,72.09,72.13,72.05,72.08,200241.0,65.3463,65.3826,65.3101,65.3373,200241.0
2023-01-13 11:40:00,72.08,72.15,72.06,72.15,44520.0,65.3373,65.4007,65.3191,65.4007,44520.0
2023-01-13 11:45:00,72.15,72.15,72.09,72.14,50636.0,65.4007,65.4007,65.3463,65.3916,50636.0
2023-01-13 11:50:00,72.15,72.23,72.14,72.22,59597.0,65.4007,65.4732,65.3916,65.4642,59597.0
2023-01-13 11:55:00,72.22,72.22,72.13,72.21,20731.0,65.4642,65.4642,65.3826,65.4551,20731.0
2023-01-13 12:00:00,72.2,72.25,72.17,72.24,54809.0,65.446,65.4914,65.4188,65.4823,54809.0
2023-01-13 12:05:00,72.24,72.24,72.18,72.2,19169.0,65.4823,65.4823,65.4279,65.446,19169.0
2023-01-13 12:10:00,72.21,72.28,72.2,72.28,30620.0,65.4551,65.5186,65.446,65.5186,30620.0
2023-01-13 12:15:00,72.28,72.28,72.15,72.17,49724.0,65.5186,65.5186,65.4007,65.4188,49724.0
2023-01-13 12:20:00,72.18,72.23,72.18,72.2,25958.0,65.4279,65.4732,65.4279,65.446,25958.0
2023-01-13 12:25:00,72.2,72.22,72.19,72.2,26529.0,65.446,65.4642,65.437,65.446,26529.0
2023-01-13 12:30:00,72.2,72.22,72.16,72.17,26965.0,65.446,65.4642,65.4098,65.4188,26965.0
2023-01-13 12:35:00,72.17,72.18,72.11,72.12,22549.0,65.4188,65.4279,65.3645,65.3735,22549.0
2023-01-13 12:40:00,72.12,72.13,72.09,72.11,18573.0,65.3735,65.3826,65.3463,65.3645,18573.0
2023-01-13 12:45:00,72.11,72.14,72.08,72.11,35844.0,65.3645,65.3916,65.3373,65.3645,35844.0
2023-01-13 12:50:00,72.12,72.13,72.09,72.1,16075.0,65.3735,65.3826,65.3463,65.3554,16075.0
2023-01-13 12:55:00,72.09,72.14,72.09,72.13,37994.0,65.3463,65.3916,65.3463,65.3826,37994.0
2023-01-13 13:00:00,72.12,72.17,72.11,72.15,28421.0,65.3735,65.4188,65.3645,65.4007,28421.0
2023-01-13 13:05:00,72.14,72.16,71.96,72.02,318446.0,65.3916,65.4098,65.2285,65.2829,318446.0
2023-01-13 13:10:00,72.02,72.07,72.0,72.06,64013.0,65.2829,65.3282,65.2647,65.3191,64013.0
2023-01-13 13:15:00,72.06,72.08,72.04,72.06,53374.0,65.3191,65.3373,65.301,65.3191,53374.0
2023-01-13 13:20:00,72.05,72.08,71.93,71.94,40508.0,65.3101,65.3373,65.2013,65.2104,40508.0
2023-01-13 13:25:00,71.93,71.95,71.86,71.87,63426.0,65.2013,65.2194,65.1378,65.1469,63426.0
2023-01-13 13:30:00,71.86,71.86,71.75,71.83,89653.0,65.1378,65.1378,65.0381,65.1106,89653.0
2023-01-13 13:35:00,71.83,71.83,71.72,71.74,44137.0,65.1106,65.1106,65.0109,65.0291,44137.0
2023-01-13 13:40:00,71.75,71.83,71.73,71.81,66706.0,65.0381,65.1106,65.02,65.0925,66706.0
2023-01-13 13:45:00,71.82,71.91,71.8,71.9,57203.0,65.1016,65.1832,65.0835,65.1741,57203.0
2023-01-13 13:50:00,71.89,71.92,71.87,71.92,55645.0,65.165,65.1922,65.1469,65.1922,55645.0
2023-01-13 13:55:00,71.92,71.96,71.91,71.95,30169.0,65.1922,65.2285,65.1832,65.2194,30169.0
2023-01-13 14:00:00,71.95,72.02,71.95,71.98,37372.0,65.2194,65.2829,65.2194,65.2466,37372.0
2023-01-13 14:05:00,71.98,72.02,71.96,72.01,48671.0,65.2466,65.2829,65.2285,65.2738,48671.0
2023-01-13 14:10:00,72.01,72.07,72.01,72.07,40345.0,65.2738,65.3282,65.2738,65.3282,40345.0
2023-01-13 14:15:00,72.07,72.12,72.06,72.12,51941.0,65.3282,65.3735,65.3191,65.3735,51941.0
2023-01-13 14:20:00,72.12,72.16,72.1,72.15,38705.0,65.3735,65.4098,65.3554,65.4007,38705.0
2023-01-13 14:25:00,72.15,72.16,72.11,72.13,43560.0,65.4007,65.4098,65.3645,65.3826,43560.0
2023-01-13 14:30:00,72.13,72.2,72.11,72.18,56134.0,65.3826,65.446,65.3645,65.4279,56134.0
2023-01-13 14:35:00,72.19,72.24,72.18,72.23,51953.0,65.437,65.4823,65.4279,65.4732,51953.0
2023-01-13 14:40:00,72.24,72.24,72.18,72.23,41303.0,65.4823,65.4823,65.4279,65.4732,41303.0
2023-01-13 14:45:00,72.23,72.26,72.21,72.23,41165.0,65.4732,65.5004,65.4551,65.4732,41165.0
2023-01-13 14:50:00,72.22,72.23,72.17,72.2,47477.0,65.4642,65.4732,65.4188,65.446,47477.0
2023-01-13 14:55:00,72.21,72.27,72.21,72.26,37436.0,65.4551,65.5095,65.4551,65.5004,37436.0
2023-01-13 15:00:00,72.26,72.28,72.23,72.26,46564.0,65.5004,65.5186,65.4732,65.5004,46564.0
2023-01-13 15:05:00,72.26,72.28,72.24,72.26,35885.0,65.5004,65.5186,65.4823,65.5004,35885.0
2023-01-13 15:10:00,72.27,72.29,72.24,72.26,61529.0,65.5095,65.5276,65.4823,65.5004,61529.0
2023-01-13 15:15:00,72.26,72.3,72.25,72.3,39963.0,65.5004,65.5367,65.4914,65.5367,39963.0
2023-01-13 15:20:00,72.3,72.31,72.24,72.26,59476.0,65.5367,65.5457,65.4823,65.5004,59476.0
2023-01-13 15:25:00,72.26,72.28,72.24,72.28,57326.0,65.5004,65.5186,65.4823,65.5186,57326.0
2023-01-13 15:30:00,72.28,72.29,72.25,72.26,75857.0,65.5186,65.5276,65.4914,65.5004,75857.0
2023-01-13 15:35:00,72.26,72.39,72.25,72.39,105543.0,65.5004,65.6183,65.4914,65.6183,105543.0
2023-01-13 15:40:00,72.39,72.42,72.36,72.41,105051.0,65.6183,65.6455,65.5911,65.6364,105051.0
2023-01-13 15:45:00,72.41,72.44,72.4,72.43,208580.0,65.6364,65.6636,65.6273,65.6545,208580.0
2023-01-13 15:50:00,72.44,72.46,72.41,72.44,215800.0,65.6636,65.6817,65.6364,65.6636,215800.0
2023-01-13 15:55:00,72.44,72.52,72.42,72.5,751177.0,65.6636,65.7361,65.6455,65.718,751177.0
2023-01-17 09:30:00,73.11,73.32,72.9,73.12,314383.0,66.2709,66.4613,66.0806,66.28,314383.0
2023-01-17 09:35:00,73.13,73.49,73.06,73.11,381722.0,66.289,66.6154,66.2256,66.2709,381722.0
2023-01-17 09:40:00,73.09,73.23,73.03,73.11,159850.0,66.2528,66.3797,66.1984,66.2709,159850.0
2023-01-17 09:45:00,73.11,73.46,73.1,73.45,144981.0,66.2709,66.5882,66.2618,66.5791,144981.0
2023-01-17 09:50:00,73.46,73.46,73.19,73.22,160430.0,66.5882,66.5882,66.3434,66.3706,160430.0
2023-01-17 09:55:00,73.21,73.22,72.73,72.8,190579.0,66.3616,66.3706,65.9265,65.9899,190579.0
2023-01-17 10:00:00,72.8,72.96,72.74,72.86,125246.0,65.9899,66.1349,65.9355,66.0443,125246.0
2023-01-17 10:05:00,72.86,72.89,72.71,72.72,74289.0,66.0443,66.0715,65.9083,65.9174,74289.0
2023-01-17 10:10:00,72.71,72.75,72.6,72.65,47580.0,65.9083,65.9446,65.8086,65.8539,47580.0
2023-01-17 10:15:00,72.65,72.74,72.61,72.64,46012.0,65.8539,65.9355,65.8177,65.8449,46012.0
2023-01-17 10:20:00,72.64,72.66,72.54,72.59,43080.0,65.8449,65.863,65.7542,65.7996,43080.0
2023-01-17 10:25:00,72.59,72.59,72.44,72.5,69845.0,65.7996,65.7996,65.6636,65.718,69845.0
2023-01-17 10:30:00,72.49,72.5,72.4,72.42,68310.0,65.7089,65.718,65.6273,65.6455,68310.0
2023-01-17 10:35:00,72.42,72.53,72.37,72.5,77892.0,65.6455,65.7452,65.6001,65.718,77892.0
2023-01-17 10:40:00,72.51,72.57,72.38,72.51,94966.0,65.727,65.7814,65.6092,65.727,94966.0
2023-01-17 10:45:00,72.49,72.5,72.33,72.43,67677.0,65.7089,65.718,65.5639,65.6545,67677.0
2023-01-17 10:50:00,72.42,72.42,72.27,72.38,50467.0,65.6455,65.6455,65.5095,65.6092,50467.0
2023-01-17 10:55:00,72.38,72.38,72.2,72.21,54420.0,65.6092,65.6092,65.446,65.4551,54420.0
2023-01-17 11:00:00,72.2,72.35,72.19,72.34,46789.0,65.446,65.582,65.437,65.5729,46789.0
2023-01-17 11:05:00,72.34,72.44,72.29,72.38,75140.0,65.5729,65.6636,65.5276,65.6092,75140.0
2023-01-17 11:10:00,72.39,72.49,72.36,72.41,186048.0,65.6183,65.7089,65.5911,65.6364,186048.0
2023-01-17 11:15:00,72.41,72.41,72.29,72.33,29196.0,65.6364,65.6364,65.5276,65.5639,29196.0
2023-01-17 11:20:00,72.33,72.36,72.26,72.28,62580.0,65.5639,65.5911,65.5004,65.5186,62580.0
2023-01-17 11:25:00,72.28,72.34,72.24,72.27,41565.0,65.5186,65.5729,65.4823,65.5095,41565.0
2023-01-17 11:30:00,72.26,72.27,72.2,72.22,48716.0,65.5004,65.5095,65.446,65.4642,48716.0
2023-01-17 11:35:00,72.22,72.23,72.1,72.15,86945.0,65.4642,65.4732,65.3554,65.4007,86945.0
2023-01-17 11:40:00,72.16,72.17,72.02,72.04,65447.0,65.4098,65.4188,65.2829,65.301,65447.0
2023-01-17 11:45:00,72.05,72.27,72.01,72.27,86689.0,65.3101,65.5095,65.2738,65.5095,86689.0
2023-01-17 11:50:00,72.27,72.32,72.21,72.23,34018.0,65.5095,65.5548,65.4551,65.4732,34018.0
2023-01-17 11:55:00,72.23,72.35,72.22,72.34,33343.0,65.4732,65.582,65.4642,65.5729,33343.0
2023-01-17 12:00:00,72.35,72.43,72.32,72.43,22447.0,65.582,65.6545,65.5548,65.6545,22447.0
2023-01-17 12:05:00,72.42,72.46,72.34,72.35,77619.0,65.6455,65.6817,65.5729,65.582,77619.0
2023-01-17 12:10:00,72.35,72.37,72.22,72.25,37038.0,65.582,65.6001,65.4642,65.4914,37038.0
2023-01-17 12:15:00,72.25,72.36,72.23,72.36,38024.0,65.4914,65.5911,65.4732,65.5911,38024.0
2023-01-17 12:20:00,72.37,72.48,72.36,72.47,29812.0,65.6001,65.6998,65.5911,65.6908,29812.0
2023-01-17 12:25:00,72.46,72.53,72.44,72.49,60876.0,65.6817,65.7452,65.6636,65.7089,60876.0
2023-01-17 12:30:00,72.5,72.5,72.38,72.4,55115.0,65.718,65.718,65.6092,65.6273,55115.0
2023-01-17 12:35:00,72.41,72.47,72.37,72.37,30287.0,65.6364,65.6908,65.6001,65.6001,30287.0
2023-01-17 12:40:00,72.38,72.4,72.33,72.34,30118.0,65.6092,65.6273,65.5639,65.5729,30118.0
2023-01-17 12:45:00,72.34,72.34,72.28,72.29,16804.0,65.5729,65.5729,65.5186,65.5276,16804.0
2023-01-17 12:50:00,72.28,72.34,72.25,72.34,16927.0,65.5186,65.5729,65.4914,65.5729,16927.0
2023-01-17 12:55:00,72.33,72.33,72.27,72.31,18514.0,65.5639,65.5639,65.5095,65.5457,18514.0
2023-01-17 13:00:00,72.32,72.39,72.31,72.36,17490.0,65.5548,65.6183,65.5457,65.5911,17490.0
2023-01-17 13:05:00,72.36,72.37,72.33,72.36,29294.0,65.5911,65.6001,65.5639,65.5911,29294.0
2023-01-17 13:10:00,72.37,72.43,72.34,72.37,29218.0,65.6001,65.6545,65.5729,65.6001,29218.0
2023-01-17 13:15:00,72.37,72.42,72.36,72.41,24065.0,65.6001,65.6455,65.5911,65.6364,24065.0
2023-01-17 13:20:00,72.42,72.42,72.36,72.42,28939.0,65.6455,65.6455,65.5911,65.6455,28939.0
2023-01-17 13:25:00,72.41,72.42,72.36,72.4,15994.0,65.6364,65.6455,65.5911,65.6273,15994.0
2023-01-17 13:30:00,72.39,72.44,72.39,72.4,29092.0,65.6183,65.6636,65.6183,65.6273,29092.0
2023-01-17 13:35:00,72.4,72.45,72.39,72.44,26501.0,65.6273,65.6726,65.6183,65.6636,26501.0
2023-01-17 13:40:00,72.45,72.54,72.44,72.52,39227.0,65.6726,65.7542,65.6636,65.7361,39227.0
2023-01-17 13:45:00,72.52,72.62,72.47,72.62,77676.0,65.7361,65.8267,65.6908,65.8267,77676.0
2023-01-17 13:50:00,72.61,72.68,72.61,72.65,75375.0,65.8177,65.8811,65.8177,65.8539,75375.0
2023-01-17 13:55:00,72.66,72.73,72.63,72.73,93529.0,65.863,65.9265,65.8358,65.9265,93529.0
2023-01-17 14:00:00,72.73,72.78,72.71,72.75,104394.0,65.9265,65.9718,65.9083,65.9446,104394.0
2023-01-17 14:05:00,72.75,72.77,72.69,72.72,79351.0,65.9446,65.9627,65.8902,65.9174,79351.0
2023-01-17 14:10:00,72.71,72.81,72.7,72.8,71259.0,65.9083,65.999,65.8993,65.9899,71259.0
2023-01-17 14:15:00,72.79,72.8,72.72,72.76,106309.0,65.9808,65.9899,65.9174,65.9536,106309.0
2023-01-17 14:20:00,72.75,72.85,72.68,72.68,154896.0,65.9446,66.0352,65.8811,65.8811,154896.0
2023-01-17 14:25:00,72.67,72.69,72.58,72.61,25618.0,65.8721,65.8902,65.7905,65.8177,25618.0
2023-01-17 14:30:00,72.61,72.65,72.52,72.53,39299.0,65.8177,65.8539,65.7361,65.7452,39299.0
2023-01-17 14:35:00,72.54,72.58,72.48,72.53,71995.0,65.7542,65.7905,65.6998,65.7452,71995.0
2023-01-17 14:40:00,72.55,72.65,72.54,72.65,25519.0,65.7633,65.8539,65.7542,65.8539,25519.0
2023-01-17 14:45:00,72.66,72.66,72.57,72.59,39047.0,65.863,65.863,65.7814,65.7996,39047.0
2023-01-17 14:50:00,72.59,72.61,72.48,72.5,26135.0,65.7996,65.8177,65.6998,65.718,26135.0
2023-01-17 14:55:00,72.5,72.51,72.42,72.46,28936.0,65.718,65.727,65.6455,65.6817,28936.0
2023-01-17 15:00:00,72.45,72.49,72.42,72.42,33475.0,65.6726,65.7089,65.6455,65.6455,33475.0
2023-01-17 15:05:00,72.42,72.44,72.39,72.43,40437.0,65.6455,65.6636,65.6183,65.6545,40437.0
2023-01-17 15:10:00,72.44,72.44,72.35,72.36,54476.0,65.6636,65.6636,65.582,65.5911,54476.0
2023-01-17 15:15:00,72.35,72.44,72.33,72.42,35985.0,65.582,65.6636,65.5639,65.6455,35985.0
2023-01-17 15:20:00,72.42,72.42,72.34,72.37,42118.0,65.6455,65.6455,65.5729,65.6001,42118.0
2023-01-17 15:25:00,72.37,72.41,72.35,72.38,35896.0,65.6001,65.6364,65.582,65.6092,35896.0
2023-01-17 15:30:00,72.38,72.42,72.34,72.42,47300.0,65.6092,65.6455,65.5729,65.6455,47300.0
2023-01-17 15:35:00,72.42,72.43,72.35,72.39,63883.0,65.6455,65.6545,65.582,65.6183,63883.0
2023-01-17 15:40:00,72.38,72.4,72.32,72.36,67465.0,65.6092,65.6273,65.5548,65.5911,67465.0
2023-01-17 15:45:00,72.36,72.36,72.18,72.2,123175.0,65.5911,65.5911,65.4279,65.446,123175.0
2023-01-17 15:50:00,72.18,72.19,72.08,72.13,258600.0,65.4279,65.437,65.3373,65.3826,258600.0
2023-01-17 15:55:00,72.13,72.34,72.12,72.31,347986.0,65.3826,65.5729,65.3735,65.5457,347986.0
2023-01-18 09:30:00,72.34,72.54,72.13,72.44,277960.0,65.5729,65.7542,65.3826,65.6636,277960.0
2023-01-18 09:35:00,72.45,72.54,72.31,72.49,102846.0,65.6726,65.7542,65.5457,65.7089,102846.0
2023-01-18 09:40:00,72.5,72.67,72.45,72.5,109479.0,65.718,65.8721,65.6726,65.718,109479.0
2023-01-18 09:45:00,72.51,72.62,72.48,72.61,88420.0,65.727,65.8267,65.6998,65.8177,88420.0
2023-01-18 09:50:00,72.6,72.61,72.48,72.54,89665.0,65.8086,65.8177,65.6998,65.7542,89665.0
2023-01-18 09:55:00,72.54,72.61,72.49,72.52,48268.0,65.7542,65.8177,65.7089,65.7361,48268.0
2023-01-18 10:00:00,72.51,72.62,72.48,72.53,70511.0,65.727,65.8267,65.6998,65.7452,70511.0
2023-01-18 10:05:00,72.51,72.55,72.37,72.54,102688.0,65.727,65.7633,65.6001,65.7542,102688.0
2023-01-18 10:10:00,72.53,72.56,72.48,72.48,66078.0,65.7452,65.7724,65.6998,65.6998,66078.0
2023-01-18 10:15:00,72.49,72.53,72.35,72.42,73417.0,65.7089,65.7452,65.582,65.6455,73417.0
2023-01-18 10:20:00,72.42,72.53,72.41,72.48,72567.0,65.6455,65.7452,65.6364,65.6998,72567.0
2023-01-18 10:25:00,72.48,72.53,72.41,72.48,73266.0,65.6998,65.7452,65.6364,65.6998,73266.0
2023-01-18 10:30:00,72.47,72.52,72.35,72.36,65445.0,65.6908,65.7361,65.582,65.5911,65445.0
2023-01-18 10:35:00,72.37,72.39,72.29,72.34,38146.0,65.6001,65.6183,65.5276,65.5729,38146.0
2023-01-18 10:40:00,72.34,72.53,72.33,72.53,43811.0,65.5729,65.7452,65.5639,65.7452,43811.0
2023-01-18 10:45:00,72.51,72.54,72.35,72.5,81471.0,65.727,65.7542,65.582,65.718,81471.0
2023-01-18 10:50:00,72.5,72.53,72.39,72.44,100800.0,65.718,65.7452,65.6183,65.6636,100800.0
2023-01-18 10:55:00,72.42,72.52,72.4,72.51,112178.0,65.6455,65.7361,65.6273,65.727,112178.0
2023-01-18 11:00:00,72.5,72.55,72.45,72.55,38754.0,65.718,65.7633,65.6726,65.7633,38754.0
2023-01-18 11:05:00,72.55,72.55,72.44,72.53,54263.0,65.7633,65.7633,65.6636,65.7452,54263.0
2023-01-18 11:10:00,72.53,72.54,72.46,72.52,40462.0,65.7452,65.7542,65.6817,65.7361,40462.0
2023-01-18 11:15:00,72.51,72.54,72.49,72.51,51418.0,65.727,65.7542,65.7089,65.727,51418.0
2023-01-18 11:20:00,72.51,72.53,72.44,72.53,45021.0,65.727,65.7452,65.6636,65.7452,45021.0
2023-01-18 11:25:00,72.54,72.65,72.54,72.63,36575.0,65.7542,65.8539,65.7542,65.8358,36575.0
2023-01-18 11:30:00,72.63,72.63,72.51,72.55,32669.0,65.8358,65.8358,65.727,65.7633,32669.0
2023-01-18 11:35:00,72.55,72.59,72.52,72.57,23716.0,65.7633,65.7996,65.7361,65.7814,23716.0
2023-01-18 11:40:00,72.57,72.6,72.55,72.57,33498.0,65.7814,65.8086,65.7633,65.7814,33498.0
2023-01-18 11:45:00,72.55,72.59,72.51,72.58,265405.0,65.7633,65.7996,65.727,65.7905,265405.0
2023-01-18 11:50:00,72.58,72.58,72.44,72.56,60691.0,65.7905,65.7905,65.6636,65.7724,60691.0
2023-01-18 11:55:00,72.56,72.61,72.53,72.59,36907.0,65.7724,65.8177,65.7452,65.7996,36907.0
2023-01-18 12:00:00,72.59,72.59,72.45,72.45,46903.0,65.7996,65.7996,65.6726,65.6726,46903.0
2023-01-18 12:05:00,72.46,72.57,72.46,72.55,39612.0,65.6817,65.7814,65.6817,65.7633,39612.0
2023-01-18 12:10:00,72.54,72.61,72.53,72.57,33469.0,65.7542,65.8177,65.7452,65.7814,33469.0
2023-01-18 12:15:00,72.56,72.59,72.54,72.55,53868.0,65.7724,65.7996,65.7542,65.7633,53868.0
2023-01-18 12:20:00,72.55,72.6,72.54,72.59,46164.0,65.7633,65.8086,65.7542,65.7996,46164.0
2023-01-18 12:25:00,72.59,72.6,72.54,72.56,53978.0,65.7996,65.8086,65.7542,65.7724,53978.0
2023-01-18 12:30:00,72.56,72.6,72.55,72.58,15547.0,65.7724,65.8086,65.7633,65.7905,15547.0
2023-01-18 12:35:00,72.59,72.6,72.54,72.55,26872.0,65.7996,65.8086,65.7542,65.7633,26872.0
2023-01-18 12:40:00,72.55,72.59,72.54,72.57,37322.0,65.7633,65.7996,65.7542,65.7814,37322.0
2023-01-18 12:45:00,72.56,72.58,72.55,72.56,30239.0,65.7724,65.7905,65.7633,65.7724,30239.0
2023-01-18 12:50:00,72.57,72.57,72.46,72.53,62294.0,65.7814,65.7814,65.6817,65.7452,62294.0
2023-01-18 12:55:00,72.53,72.58,72.53,72.55,55445.0,65.7452,65.7905,65.7452,65.7633,55445.0
2023-01-18 13:00:00,72.55,72.55,72.45,72.5,68397.0,65.7633,65.7633,65.6726,65.718,68397.0
2023-01-18 13:05:00,72.51,72.52,72.48,72.48,70539.0,65.727,65.7361,65.6998,65.6998,70539.0
2023-01-18 13:10:00,72.49,72.49,72.34,72.37,76275.0,65.7089,65.7089,65.5729,65.6001,76275.0
2023-01-18 13:15:00,72.37,72.43,72.34,72.42,50968.0,65.6001,65.6545,65.5729,65.6455,50968.0
2023-01-18 13:20:00,72.41,72.45,72.4,72.42,41115.0,65.6364,65.6726,65.6273,65.6455,41115.0
2023-01-18 13:25:00,72.42,72.45,72.35,72.41,61487.0,65.6455,65.6726,65.582,65.6364,61487.0
2023-01-18 13:30:00,72.41,72.41,72.32,72.36,67202.0,65.6364,65.6364,65.5548,65.5911,67202.0
2023-01-18 13:35:00,72.36,72.43,72.35,72.41,67554.0,65.5911,65.6545,65.582,65.6364,67554.0
2023-01-18 13:40:00,72.41,72.43,72.4,72.42,38966.0,65.6364,65.6545,65.6273,65.6455,38966.0
2023-01-18 13:45:00,72.41,72.46,72.4,72.41,45087.0,65.6364,65.6817,65.6273,65.6364,45087.0
2023-01-18 13:50:00,72.42,72.45,72.4,72.44,55512.0,65.6455,65.6726,65.6273,65.6636,55512.0
2023-01-18 13:55:00,72.43,72.44,72.39,72.41,41132.0,65.6545,65.6636,65.6183,65.6364,41132.0
2023-01-18 14:00:00,72.42,72.47,72.41,72.45,71208.0,65.6455,65.6908,65.6364,65.6726,71208.0
2023-01-18 14:05:00,72.45,72.51,72.42,72.45,70212.0,65.6726,65.727,65.6455,65.6726,70212.0
2023-01-18 14:10:00,72.45,72.52,72.44,72.52,68023.0,65.6726,65.7361,65.6636,65.7361,68023.0
2023-01-18 14:15:00,72.52,72.56,72.44,72.45,62756.0,65.7361,65.7724,65.6636,65.6726,62756.0
2023-01-18 14:20:00,72.45,72.5,72.43,72.46,53008.0,65.6726,65.718,65.6545,65.6817,53008.0
2023-01-18 14:25:00,72.45,72.47,72.44,72.45,40837.0,65.6726,65.6908,65.6636,65.6726,40837.0
2023-01-18 14:30:00,72.45,72.5,72.44,72.45,56407.0,65.6726,65.718,65.6636,65.6726,56407.0
2023-01-18 14:35:00,72.45,72.48,72.38,72.42,105456.0,65.6726,65.6998,65.6092,65.6455,105456.0
2023-01-18 14:40:00,72.42,72.43,72.29,72.3,69266.0,65.6455,65.6545,65.5276,65.5367,69266.0
2023-01-18 14:45:00,72.29,72.3,72.22,72.23,35591.0,65.5276,65.5367,65.4642,65.4732,35591.0
2023-01-18 14:50:00,72.23,72.27,72.16,72.26,54464.0,65.4732,65.5095,65.4098,65.5004,54464.0
2023-01-18 14:55:00,72.25,72.35,72.25,72.34,47737.0,65.4914,65.582,65.4914,65.5729,47737.0
2023-01-18 15:00:00,72.34,72.37,72.32,72.33,90257.0,65.5729,65.6001,65.5548,65.5639,90257.0
2023-01-18 15:05:00,72.33,72.37,72.32,72.37,72214.0,65.5639,65.6001,65.5548,65.6001,72214.0
2023-01-18 15:10:00,72.38,72.44,72.28,72.33,54047.0,65.6092,65.6636,65.5186,65.5639,54047.0
2023-01-18 15:15:00,72.33,72.46,72.33,72.38,117005.0,65.5639,65.6817,65.5639,65.6092,117005.0
2023-01-18 15:20:00,72.38,72.45,72.36,72.45,58211.0,65.6092,65.6726,65.5911,65.6726,58211.0
2023-01-18 15:25:00,72.45,72.47,72.42,72.45,67676.0,65.6726,65.6908,65.6455,65.6726,67676.0
2023-01-18 15:30:00,72.45,72.46,72.29,72.36,80848.0,65.6726,65.6817,65.5276,65.5911,80848.0
2023-01-18 15:35:00,72.36,72.37,72.33,72.34,90342.0,65.5911,65.6001,65.5639,65.5729,90342.0
2023-01-18 15:40:00,72.34,72.35,72.15,72.17,84877.0,65.5729,65.582,65.4007,65.4188,84877.0
2023-01-18 15:45:00,72.17,72.22,72.1,72.11,178688.0,65.4188,65.4642,65.3554,65.3645,178688.0
2023-01-18 15:50:00,72.11,72.15,72.08,72.13,224492.0,65.3645,65.4007,65.3373,65.3826,224492.0
2023-01-18 15:55:00,72.13,72.18,72.08,72.16,487845.0,65.3826,65.4279,65.3373,65.4098,487845.0
2023-01-19 09:30:00,72.35,72.61,72.16,72.48,142906.0,65.582,65.8177,65.4098,65.6998,142906.0
2023-01-19 09:35:00,72.47,72.72,72.47,72.61,58510.0,65.6908,65.9174,65.6908,65.8177,58510.0
2023-01-19 09:40:00,72.59,72.59,72.42,72.54,50029.0,65.7996,65.7996,65.6455,65.7542,50029.0
2023-01-19 09:45:00,72.54,72.82,72.51,72.8,106223.0,65.7542,66.008,65.727,65.9899,106223.0
2023-01-19 09:50:00,72.81,72.97,72.81,72.96,55177.0,65.999,66.144,65.999,66.1349,55177.0
2023-01-19 09:55:00,72.96,73.06,72.9,73.0,100896.0,66.1349,66.2256,66.0806,66.1712,100896.0
2023-01-19 10:00:00,73.02,73.02,72.87,72.89,66851.0,66.1893,66.1893,66.0534,66.0715,66851.0
2023-01-19 10:05:00,72.89,73.05,72.87,73.01,58918.0,66.0715,66.2165,66.0534,66.1803,58918.0
2023-01-19 10:10:00,73.01,73.04,72.9,73.04,81840.0,66.1803,66.2075,66.0806,66.2075,81840.0
2023-01-19 10:15:00,73.05,73.07,72.86,73.03,92627.0,66.2165,66.2347,66.0443,66.1984,92627.0
2023-01-19 10:20:00,73.04,73.27,73.02,73.26,133490.0,66.2075,66.4159,66.1893,66.4069,133490.0
2023-01-19 10:25:00,73.26,73.3,73.08,73.14,113878.0,66.4069,66.4431,66.2437,66.2981,113878.0
2023-01-19 10:30:00,73.13,73.17,73.05,73.16,68920.0,66.289,66.3253,66.2165,66.3162,68920.0
2023-01-19 10:35:00,73.17,73.25,73.13,73.18,73129.0,66.3253,66.3978,66.289,66.3344,73129.0
2023-01-19 10:40:00,73.19,73.24,73.1,73.2,43945.0,66.3434,66.3887,66.2618,66.3525,43945.0
2023-01-19 10:45:00,73.2,73.25,73.13,73.22,58895.0,66.3525,66.3978,66.289,66.3706,58895.0
2023-01-19 10:50:00,73.23,73.23,73.07,73.07,47818.0,66.3797,66.3797,66.2347,66.2347,47818.0
2023-01-19 10:55:00,73.07,73.18,73.07,73.14,47712.0,66.2347,66.3344,66.2347,66.2981,47712.0
2023-01-19 11:00:00,73.13,73.22,73.08,73.08,55533.0,66.289,66.3706,66.2437,66.2437,55533.0
2023-01-19 11:05:00,73.09,73.12,73.06,73.09,58553.0,66.2528,66.28,66.2256,66.2528,58553.0
2023-01-19 11:10:00,73.09,73.2,73.09,73.2,39032.0,66.2528,66.3525,66.2528,66.3525,39032.0
2023-01-19 11:15:00,73.2,73.32,73.2,73.32,54519.0,66.3525,66.4613,66.3525,66.4613,54519.0
2023-01-19 11:20:00,73.33,73.38,73.32,73.38,46106.0,66.4703,66.5157,66.4613,66.5157,46106.0
2023-01-19 11:25:00,73.38,73.54,73.36,73.43,120844.0,66.5157,66.6607,66.4975,66.561,120844.0
2023-01-19 11:30:00,73.44,73.45,73.27,73.28,66756.0,66.57,66.5791,66.4159,66.425,66756.0
2023-01-19 11:35:00,73.28,73.38,73.26,73.37,60444.0,66.425,66.5157,66.4069,66.5066,60444.0
2023-01-19 11:40:00,73.37,73.4,73.27,73.31,78175.0,66.5066,66.5338,66.4159,66.4522,78175.0
2023-01-19 11:45:00,73.31,73.43,73.29,73.42,41075.0,66.4522,66.561,66.4341,66.5519,41075.0
2023-01-19 11:50:00,73.42,73.46,73.4,73.46,44974.0,66.5519,66.5882,66.5338,66.5882,44974.0
2023-01-19 11:55:00,73.45,73.5,73.44,73.49,45898.0,66.5791,66.6244,66.57,66.6154,45898.0
2023-01-19 12:00:00,73.49,73.5,73.35,73.35,38165.0,66.6154,66.6244,66.4885,66.4885,38165.0
2023-01-19 12:05:00,73.34,73.38,73.31,73.32,31012.0,66.4794,66.5157,66.4522,66.4613,31012.0
2023-01-19 12:10:00,73.32,73.38,73.3,73.34,25803.0,66.4613,66.5157,66.4431,66.4794,25803.0
2023-01-19 12:15:00,73.33,73.36,73.32,73.33,34770.0,66.4703,66.4975,66.4613,66.4703,34770.0
2023-01-19 12:20:00,73.33,73.38,73.29,73.36,44468.0,66.4703,66.5157,66.4341,66.4975,44468.0
2023-01-19 12:25:00,73.36,73.38,73.31,73.38,36597.0,66.4975,66.5157,66.4522,66.5157,36597.0
2023-01-19 12:30:00,73.38,73.42,73.35,73.4,29895.0,66.5157,66.5519,66.4885,66.5338,29895.0
2023-01-19 12:35:00,73.4,73.44,73.37,73.4,37023.0,66.5338,66.57,66.5066,66.5338,37023.0
2023-01-19 12:40:00,73.4,73.41,73.25,73.28,31493.0,66.5338,66.5428,66.3978,66.425,31493.0
2023-01-19 12:45:00,73.28,73.33,73.27,73.33,56841.0,66.425,66.4703,66.4159,66.4703,56841.0
2023-01-19 12:50:00,73.33,73.35,73.27,73.35,26299.0,66.4703,66.4885,66.4159,66.4885,26299.0
2023-01-19 12:55:00,73.34,73.46,73.34,73.46,25481.0,66.4794,66.5882,66.4794,66.5882,25481.0
2023-01-19 13:00:00,73.46,73.53,73.45,73.48,46089.0,66.5882,66.6516,66.5791,66.6063,46089.0
2023-01-19 13:05:00,73.47,73.5,73.43,73.47,32655.0,66.5972,66.6244,66.561,66.5972,32655.0
2023-01-19 13:10:00,73.47,73.53,73.44,73.53,290790.0,66.5972,66.6516,66.57,66.6516,290790.0
2023-01-19 13:15:00,73.52,73.52,73.41,73.44,57894.0,66.6426,66.6426,66.5428,66.57,57894.0
2023-01-19 13:20:00,73.44,73.46,73.37,73.42,45406.0,66.57,66.5882,66.5066,66.5519,45406.0
2023-01-19 13:25:00,73.43,73.47,73.37,73.41,30185.0,66.561,66.5972,66.5066,66.5428,30185.0
2023-01-19 13:30:00,73.41,73.47,73.41,73.44,33708.0,66.5428,66.5972,66.5428,66.57,33708.0
2023-01-19 13:35:00,73.44,73.45,73.37,73.44,45475.0,66.57,66.5791,66.5066,66.57,45475.0
2023-01-19 13:40:00,73.44,73.47,73.4,73.42,40444.0,66.57,66.5972,66.5338,66.5519,40444.0
2023-01-19 13:45:00,73.42,73.42,73.37,73.39,25931.0,66.5519,66.5519,66.5066,66.5247,25931.0
2023-01-19 13:50:00,73.38,73.42,73.38,73.4,29670.0,66.5157,66.5519,66.5157,66.5338,29670.0
2023-01-19 13:55:00,73.41,73.43,73.38,73.41,26842.0,66.5428,66.561,66.5157,66.5428,26842.0
2023-01-19 14:00:00,73.41,73.43,73.38,73.42,30153.0,66.5428,66.561,66.5157,66.5519,30153.0
2023-01-19 14:05:00,73.43,73.47,73.4,73.46,25473.0,66.561,66.5972,66.5338,66.5882,25473.0
2023-01-19 14:10:00,73.46,73.55,73.43,73.54,32377.0,66.5882,66.6697,66.561,66.6607,32377.0
2023-01-19 14:15:00,73.54,73.55,73.47,73.5,35291.0,66.6607,66.6697,66.5972,66.6244,35291.0
2023-01-19 14:20:00,73.5,73.51,73.45,73.51,28995.0,66.6244,66.6335,66.5791,66.6335,28995.0
2023-01-19 14:25:00,73.52,73.56,73.49,73.51,51729.0,66.6426,66.6788,66.6154,66.6335,51729.0
2023-01-19 14:30:00,73.51,73.57,73.47,73.57,40914.0,66.6335,66.6879,66.5972,66.6879,40914.0
2023-01-19 14:35:00,73.56,73.57,73.51,73.52,27477.0,66.6788,66.6879,66.6335,66.6426,27477.0
2023-01-19 14:40:00,73.52,73.58,73.48,73.49,70217.0,66.6426,66.6969,66.6063,66.6154,70217.0
2023-01-19 14:45:00,73.5,73.61,73.49,73.6,45759.0,66.6244,66.7241,66.6154,66.7151,45759.0
2023-01-19 14:50:00,73.59,73.63,73.54,73.59,47982.0,66.706,66.7423,66.6607,66.706,47982.0
2023-01-19 14:55:00,73.58,73.63,73.56,73.61,51062.0,66.6969,66.7423,66.6788,66.7241,51062.0
2023-01-19 15:00:00,73.61,73.63,73.56,73.59,46989.0,66.7241,66.7423,66.6788,66.706,46989.0
2023-01-19 15:05:00,73.59,73.66,73.55,73.62,43724.0,66.706,66.7695,66.6697,66.7332,43724.0
2023-01-19 15:10:00,73.62,73.64,73.58,73.64,43597.0,66.7332,66.7513,66.6969,66.7513,43597.0
2023-01-19 15:15:00,73.64,73.68,73.63,73.67,47091.0,66.7513,66.7876,66.7423,66.7785,47091.0
2023-01-19 15:20:00,73.67,73.68,73.64,73.65,83010.0,66.7785,66.7876,66.7513,66.7604,83010.0
2023-01-19 15:25:00,73.65,73.75,73.64,73.75,69295.0,66.7604,66.851,66.7513,66.851,69295.0
2023-01-19 15:30:00,73.75,73.79,73.7,73.77,112210.0,66.851,66.8873,66.8057,66.8692,112210.0
2023-01-19 15:35:00,73.77,73.81,73.75,73.81,79157.0,66.8692,66.9054,66.851,66.9054,79157.0
2023-01-19 15:40:00,73.81,73.87,73.79,73.84,140596.0,66.9054,66.9598,66.8873,66.9326,140596.0
2023-01-19 15:45:00,73.84,73.87,73.81,73.85,186151.0,66.9326,66.9598,66.9054,66.9417,186151.0
2023-01-19 15:50:00,73.85,73.86,73.76,73.78,222842.0,66.9417,66.9507,66.8601,66.8782,222842.0
2023-01-19 15:55:00,73.79,73.81,73.72,73.75,559427.0,66.8873,66.9054,66.8238,66.851,559427.0
2023-01-20 09:30:00,73.9,74.09,73.68,73.92,816867.0,66.987,67.1592,66.7876,67.0051,816867.0
2023-01-20 09:35:00,73.94,74.05,73.87,73.92,90190.0,67.0233,67.123,66.9598,67.0051,90190.0
2023-01-20 09:40:00,73.92,73.94,73.78,73.92,109777.0,67.0051,67.0233,66.8782,67.0051,109777.0
2023-01-20 09:45:00,73.93,73.97,73.68,73.69,82026.0,67.0142,67.0505,66.7876,66.7967,82026.0
2023-01-20 09:50:00,73.7,73.73,73.44,73.51,75179.0,66.8057,66.8329,66.57,66.6335,75179.0
2023-01-20 09:55:00,73.53,73.67,73.52,73.66,76184.0,66.6516,66.7785,66.6426,66.7695,76184.0
2023-01-20 10:00:00,73.66,73.77,73.63,73.68,65357.0,66.7695,66.8692,66.7423,66.7876,65357.0
2023-01-20 10:05:00,73.68,73.79,73.68,73.76,71525.0,66.7876,66.8873,66.7876,66.8601,71525.0
2023-01-20 10:10:00,73.76,73.8,73.58,73.58,49994.0,66.8601,66.8964,66.6969,66.6969,49994.0
2023-01-20 10:15:00,73.59,73.69,73.58,73.67,44199.0,66.706,66.7967,66.6969,66.7785,44199.0
2023-01-20 10:20:00,73.66,73.77,73.64,73.75,85791.0,66.7695,66.8692,66.7513,66.851,85791.0
2023-01-20 10:25:00,73.76,73.81,73.73,73.73,47800.0,66.8601,66.9054,66.8329,66.8329,47800.0
2023-01-20 10:30:00,73.73,73.75,73.68,73.71,26020.0,66.8329,66.851,66.7876,66.8148,26020.0
2023-01-20 10:35:00,73.7,73.8,73.69,73.8,53884.0,66.8057,66.8964,66.7967,66.8964,53884.0
2023-01-20 10:40:00,73.79,73.8,73.67,73.7,49402.0,66.8873,66.8964,66.7785,66.8057,49402.0
2023-01-20 10:45:00,73.7,73.73,73.63,73.7,50852.0,66.8057,66.8329,66.7423,66.8057,50852.0
2023-01-20 10:50:00,73.7,73.85,73.7,73.83,34022.0,66.8057,66.9417,66.8057,66.9236,34022.0
2023-01-20 10:55:00,73.82,73.83,73.75,73.79,53471.0,66.9145,66.9236,66.851,66.8873,53471.0
2023-01-20 11:00:00,73.79,73.81,73.72,73.74,37719.0,66.8873,66.9054,66.8238,66.842,37719.0
2023-01-20 11:05:00,73.75,73.79,73.74,73.77,38614.0,66.851,66.8873,66.842,66.8692,38614.0
2023-01-20 11:10:00,73.77,73.82,73.73,73.74,30657.0,66.8692,66.9145,66.8329,66.842,30657.0
2023-01-20 11:15:00,73.75,73.85,73.75,73.78,48657.0,66.851,66.9417,66.851,66.8782,48657.0
2023-01-20 11:20:00,73.78,73.82,73.74,73.81,54431.0,66.8782,66.9145,66.842,66.9054,54431.0
2023-01-20 11:25:00,73.81,73.82,73.72,73.75,32038.0,66.9054,66.9145,66.8238,66.851,32038.0
2023-01-20 11:30:00,73.75,73.81,73.71,73.8,39853.0,66.851,66.9054,66.8148,66.8964,39853.0
2023-01-20 11:35:00,73.8,73.82,73.73,73.77,42593.0,66.8964,66.9145,66.8329,66.8692,42593.0
2023-01-20 11:40:00,73.77,73.77,73.73,73.73,26655.0,66.8692,66.8692,66.8329,66.8329,26655.0
2023-01-20 11:45:00,73.73,73.75,73.7,73.74,37094.0,66.8329,66.851,66.8057,66.842,37094.0
2023-01-20 11:50:00,73.73,73.76,73.71,73.73,50150.0,66.8329,66.8601,66.8148,66.8329,50150.0
2023-01-20 11:55:00,73.73,73.78,73.69,73.71,55089.0,66.8329,66.8782,66.7967,66.8148,55089.0
2023-01-20 12:00:00,73.7,73.72,73.64,73.67,30449.0,66.8057,66.8238,66.7513,66.7785,30449.0
2023-01-20 12:05:00,73.67,73.69,73.57,73.59,71498.0,66.7785,66.7967,66.6879,66.706,71498.0
2023-01-20 12:10:00,73.59,73.59,73.48,73.48,86128.0,66.706,66.706,66.6063,66.6063,86128.0
2023-01-20 12:15:00,73.48,73.49,73.35,73.44,59293.0,66.6063,66.6154,66.4885,66.57,59293.0
2023-01-20 12:20:00,73.44,73.46,73.35,73.4,39868.0,66.57,66.5882,66.4885,66.5338,39868.0
2023-01-20 12:25:00,73.4,73.46,73.37,73.45,26229.0,66.5338,66.5882,66.5066,66.5791,26229.0
2023-01-20 12:30:00,73.45,73.51,73.44,73.46,28387.0,66.5791,66.6335,66.57,66.5882,28387.0
2023-01-20 12:35:00,73.45,73.49,73.44,73.47,30071.0,66.5791,66.6154,66.57,66.5972,30071.0
2023-01-20 12:40:00,73.47,73.49,73.44,73.47,24131.0,66.5972,66.6154,66.57,66.5972,24131.0
2023-01-20 12:45:00,73.48,73.48,73.43,73.48,31155.0,66.6063,66.6063,66.561,66.6063,31155.0
2023-01-20 12:50:00,73.48,73.48,73.42,73.45,26653.0,66.6063,66.6063,66.5519,66.5791,26653.0
2023-01-20 12:55:00,73.44,73.47,73.42,73.45,21952.0,66.57,66.5972,66.5519,66.5791,21952.0
2023-01-20 13:00:00,73.46,73.49,73.4,73.45,80947.0,66.5882,66.6154,66.5338,66.5791,80947.0
2023-01-20 13:05:00,73.45,73.46,73.35,73.4,46375.0,66.5791,66.5882,66.4885,66.5338,46375.0
2023-01-20 13:10:00,73.39,73.4,73.36,73.4,59257.0,66.5247,66.5338,66.4975,66.5338,59257.0
2023-01-20 13:15:00,73.4,73.46,73.37,73.37,48589.0,66.5338,66.5882,66.5066,66.5066,48589.0
2023-01-20 13:20:00,73.35,73.42,73.35,73.38,46204.0,66.4885,66.5519,66.4885,66.5157,46204.0
2023-01-20 13:25:00,73.39,73.45,73.38,73.42,68474.0,66.5247,66.5791,66.5157,66.5519,68474.0
2023-01-20 13:30:00,73.42,73.44,73.4,73.4,128902.0,66.5519,66.57,66.5338,66.5338,128902.0
2023-01-20 13:35:00,73.39,73.42,73.34,73.36,89419.0,66.5247,66.5519,66.4794,66.4975,89419.0
2023-01-20 13:40:00,73.35,73.51,73.35,73.51,29738.0,66.4885,66.6335,66.4885,66.6335,29738.0
2023-01-20 13:45:00,73.51,73.57,73.49,73.55,44146.0,66.6335,66.6879,66.6154,66.6697,44146.0
2023-01-20 13:50:00,73.56,73.61,73.55,73.61,38492.0,66.6788,66.7241,66.6697,66.7241,38492.0
2023-01-20 13:55:00,73.61,73.61,73.47,73.56,94564.0,66.7241,66.7241,66.5972,66.6788,94564.0
2023-01-20 14:00:00,73.55,73.6,73.55,73.58,48096.0,66.6697,66.7151,66.6697,66.6969,48096.0
2023-01-20 14:05:00,73.59,73.65,73.57,73.63,26449.0,66.706,66.7604,66.6879,66.7423,26449.0
2023-01-20 14:10:00,73.63,73.67,73.61,73.66,24649.0,66.7423,66.7785,66.7241,66.7695,24649.0
2023-01-20 14:15:00,73.66,73.72,73.65,73.72,66335.0,66.7695,66.8238,66.7604,66.8238,66335.0
2023-01-20 14:20:00,73.71,73.74,73.69,73.74,43410.0,66.8148,66.842,66.7967,66.842,43410.0
2023-01-20 14:25:00,73.73,73.74,73.64,73.69,82371.0,66.8329,66.842,66.7513,66.7967,82371.0
2023-01-20 14:30:00,73.69,73.72,73.66,73.67,120731.0,66.7967,66.8238,66.7695,66.7785,120731.0
2023-01-20 14:35:00,73.67,73.68,73.62,73.65,80963.0,66.7785,66.7876,66.7332,66.7604,80963.0
2023-01-20 14:40:00,73.65,73.7,73.64,73.7,126387.0,66.7604,66.8057,66.7513,66.8057,126387.0
2023-01-20 14:45:00,73.7,73.73,73.67,73.73,91715.0,66.8057,66.8329,66.7785,66.8329,91715.0
2023-01-20 14:50:00,73.73,73.78,73.71,73.76,36164.0,66.8329,66.8782,66.8148,66.8601,36164.0
2023-01-20 14:55:00,73.76,73.79,73.75,73.78,49494.0,66.8601,66.8873,66.851,66.8782,49494.0
2023-01-20 15:00:00,73.78,73.84,73.77,73.84,71364.0,66.8782,66.9326,66.8692,66.9326,71364.0
2023-01-20 15:05:00,73.84,73.89,73.82,73.87,41831.0,66.9326,66.9779,66.9145,66.9598,41831.0
2023-01-20 15:10:00,73.87,73.88,73.82,73.88,63256.0,66.9598,66.9689,66.9145,66.9689,63256.0
2023-01-20 15:15:00,73.89,73.98,73.89,73.94,50786.0,66.9779,67.0595,66.9779,67.0233,50786.0
2023-01-20 15:20:00,73.94,73.99,73.92,73.97,117798.0,67.0233,67.0686,67.0051,67.0505,117798.0
2023-01-20 15:25:00,73.95,74.01,73.94,74.0,71855.0,67.0323,67.0867,67.0233,67.0777,71855.0
2023-01-20 15:30:00,74.0,74.04,73.93,73.94,144928.0,67.0777,67.1139,67.0142,67.0233,144928.0
2023-01-20 15:35:00,73.94,73.96,73.88,73.92,100661.0,67.0233,67.0414,66.9689,67.0051,100661.0
2023-01-20 15:40:00,73.92,73.95,73.89,73.92,131009.0,67.0051,67.0323,66.9779,67.0051,131009.0
2023-01-20 15:45:00,73.92,74.02,73.89,74.01,128135.0,67.0051,67.0958,66.9779,67.0867,128135.0
2023-01-20 15:50:00,74.01,74.05,73.99,74.01,231092.0,67.0867,67.123,67.0686,67.0867,231092.0
2023-01-20 15:55:00,74.0,74.15,73.99,74.12,777650.0,67.0777,67.2136,67.0686,67.1864,777650.0
2023-01-23 09:30:00,74.09,74.2,73.88,74.03,136883.0,67.1592,67.2589,66.9689,67.1048,136883.0
2023-01-23 09:35:00,74.02,74.08,73.9,73.91,49406.0,67.0958,67.1502,66.987,66.9961,49406.0
2023-01-23 09:40:00,73.9,73.96,73.64,73.64,57895.0,66.987,67.0414,66.7513,66.7513,57895.0
2023-01-23 09:45:00,73.65,73.68,73.56,73.61,95643.0,66.7604,66.7876,66.6788,66.7241,95643.0
2023-01-23 09:50:00,73.61,73.74,73.6,73.62,35753.0,66.7241,66.842,66.7151,66.7332,35753.0
2023-01-23 09:55:00,73.62,73.69,73.56,73.64,88897.0,66.7332,66.7967,66.6788,66.7513,88897.0
2023-01-23 10:00:00,73.63,73.83,73.62,73.81,67145.0,66.7423,66.9236,66.7332,66.9054,67145.0
2023-01-23 10:05:00,73.82,73.87,73.69,73.87,34478.0,66.9145,66.9598,66.7967,66.9598,34478.0
2023-01-23 10:10:00,73.87,74.0,73.8,73.99,38079.0,66.9598,67.0777,66.8964,67.0686,38079.0
2023-01-23 10:15:00,74.0,74.13,73.99,74.07,48076.0,67.0777,67.1955,67.0686,67.1411,48076.0
2023-01-23 10:20:00,74.08,74.15,74.03,74.14,31849.0,67.1502,67.2136,67.1048,67.2046,31849.0
2023-01-23 10:25:00,74.14,74.18,74.12,74.15,77033.0,67.2046,67.2408,67.1864,67.2136,77033.0
2023-01-23 10:30:00,74.16,74.17,73.99,74.0,50041.0,67.2227,67.2318,67.0686,67.0777,50041.0
2023-01-23 10:35:00,74.0,74.02,73.87,73.9,124167.0,67.0777,67.0958,66.9598,66.987,124167.0
2023-01-23 10:40:00,73.89,73.95,73.79,73.81,78909.0,66.9779,67.0323,66.8873,66.9054,78909.0
2023-01-23 10:45:00,73.8,73.88,73.78,73.8,62527.0,66.8964,66.9689,66.8782,66.8964,62527.0
2023-01-23 10:50:00,73.81,73.89,73.77,73.87,60813.0,66.9054,66.9779,66.8692,66.9598,60813.0
2023-01-23 10:55:00,73.86,73.91,73.77,73.77,39952.0,66.9507,66.9961,66.8692,66.8692,39952.0
2023-01-23 11:00:00,73.78,73.93,73.72,73.92,56816.0,66.8782,67.0142,66.8238,67.0051,56816.0
2023-01-23 11:05:00,73.93,74.02,73.9,73.98,35901.0,67.0142,67.0958,66.987,67.0595,35901.0
2023-01-23 11:10:00,73.97,73.97,73.87,73.89,25484.0,67.0505,67.0505,66.9598,66.9779,25484.0
2023-01-23 11:15:00,73.88,73.95,73.85,73.95,38676.0,66.9689,67.0323,66.9417,67.0323,38676.0
2023-01-23 11:20:00,73.95,73.98,73.88,73.9,58290.0,67.0323,67.0595,66.9689,66.987,58290.0
2023-01-23 11:25:00,73.89,73.9,73.77,73.78,84550.0,66.9779,66.987,66.8692,66.8782,84550.0
2023-01-23 11:30:00,73.79,73.82,73.63,73.71,62027.0,66.8873,66.9145,66.7423,66.8148,62027.0
2023-01-23 11:35:00,73.71,73.71,73.55,73.6,33479.0,66.8148,66.8148,66.6697,66.7151,33479.0
2023-01-23 11:40:00,73.59,73.65,73.48,73.5,44761.0,66.706,66.7604,66.6063,66.6244,44761.0
2023-01-23 11:45:00,73.5,73.56,73.45,73.53,158500.0,66.6244,66.6788,66.5791,66.6516,158500.0
2023-01-23 11:50:00,73.53,73.53,73.42,73.47,54731.0,66.6516,66.6516,66.5519,66.5972,54731.0
2023-01-23 11:55:00,73.47,73.52,73.38,73.38,57494.0,66.5972,66.6426,66.5157,66.5157,57494.0
2023-01-23 12:00:00,73.39,73.48,73.35,73.35,69360.0,66.5247,66.6063,66.4885,66.4885,69360.0
2023-01-23 12:05:00,73.35,73.36,73.23,73.24,36551.0,66.4885,66.4975,66.3797,66.3887,36551.0
2023-01-23 12:10:00,73.23,73.24,73.14,73.15,48857.0,66.3797,66.3887,66.2981,66.3072,48857.0
2023-01-23 12:15:00,73.15,73.31,73.13,73.31,35036.0,66.3072,66.4522,66.289,66.4522,35036.0
2023-01-23 12:20:00,73.31,73.4,73.3,73.39,70015.0,66.4522,66.5338,66.4431,66.5247,70015.0
2023-01-23 12:25:00,73.4,73.45,73.36,73.41,40336.0,66.5338,66.5791,66.4975,66.5428,40336.0
2023-01-23 12:30:00,73.41,73.48,73.39,73.44,59311.0,66.5428,66.6063,66.5247,66.57,59311.0
2023-01-23 12:35:00,73.44,73.52,73.43,73.48,91337.0,66.57,66.6426,66.561,66.6063,91337.0
2023-01-23 12:40:00,73.48,73.52,73.46,73.49,141085.0,66.6063,66.6426,66.5882,66.6154,141085.0
2023-01-23 12:45:00,73.48,73.52,73.42,73.44,124710.0,66.6063,66.6426,66.5519,66.57,124710.0
2023-01-23 12:50:00,73.44,73.51,73.4,73.49,46747.0,66.57,66.6335,66.5338,66.6154,46747.0
2023-01-23 12:55:00,73.48,73.49,73.37,73.38,29088.0,66.6063,66.6154,66.5066,66.5157,29088.0
2023-01-23 13:00:00,73.37,73.43,73.37,73.39,33189.0,66.5066,66.561,66.5066,66.5247,33189.0
2023-01-23 13:05:00,73.39,73.43,73.37,73.37,35102.0,66.5247,66.561,66.5066,66.5066,35102.0
2023-01-23 13:10:00,73.36,73.37,73.32,73.34,26966.0,66.4975,66.5066,66.4613,66.4794,26966.0
2023-01-23 13:15:00,73.34,73.38,73.33,73.38,19708.0,66.4794,66.5157,66.4703,66.5157,19708.0
2023-01-23 13:20:00,73.37,73.41,73.34,73.36,26317.0,66.5066,66.5428,66.4794,66.4975,26317.0
2023-01-23 13:25:00,73.36,73.37,73.33,73.37,26498.0,66.4975,66.5066,66.4703,66.5066,26498.0
2023-01-23 13:30:00,73.37,73.4,73.31,73.35,32136.0,66.5066,66.5338,66.4522,66.4885,32136.0
2023-01-23 13:35:00,73.34,73.4,73.34,73.4,25465.0,66.4794,66.5338,66.4794,66.5338,25465.0
2023-01-23 13:40:00,73.4,73.44,73.39,73.42,36022.0,66.5338,66.57,66.5247,66.5519,36022.0
2023-01-23 13:45:00,73.43,73.45,73.4,73.4,70606.0,66.561,66.5791,66.5338,66.5338,70606.0
2023-01-23 13:50:00,73.4,73.42,73.33,73.35,23935.0,66.5338,66.5519,66.4703,66.4885,23935.0
2023-01-23 13:55:00,73.36,73.39,73.32,73.33,42360.0,66.4975,66.5247,66.4613,66.4703,42360.0
2023-01-23 14:00:00,73.32,73.33,73.19,73.23,51857.0,66.4613,66.4703,66.3434,66.3797,51857.0
2023-01-23 14:05:00,73.23,73.28,73.2,73.2,41844.0,66.3797,66.425,66.3525,66.3525,41844.0
2023-01-23 14:10:00,73.2,73.23,73.18,73.23,40968.0,66.3525,66.3797,66.3344,66.3797,40968.0
2023-01-23 14:15:00,73.22,73.22,73.17,73.19,24866.0,66.3706,66.3706,66.3253,66.3434,24866.0
2023-01-23 14:20:00,73.19,73.2,73.13,73.14,34457.0,66.3434,66.3525,66.289,66.2981,34457.0
2023-01-23 14:25:00,73.13,73.15,73.1,73.15,43514.0,66.289,66.3072,66.2618,66.3072,43514.0
2023-01-23 14:30:00,73.15,73.2,73.09,73.11,54168.0,66.3072,66.3525,66.2528,66.2709,54168.0
2023-01-23 14:35:00,73.1,73.1,72.99,73.01,75748.0,66.2618,66.2618,66.1621,66.1803,75748.0
2023-01-23 14:40:00,73.0,73.04,72.97,73.01,39244.0,66.1712,66.2075,66.144,66.1803,39244.0
2023-01-23 14:45:00,73.0,73.0,72.91,72.93,66102.0,66.1712,66.1712,66.0896,66.1077,66102.0
2023-01-23 14:50:00,72.93,72.93,72.85,72.91,48892.0,66.1077,66.1077,66.0352,66.0896,48892.0
2023-01-23 14:55:00,72.92,72.95,72.9,72.95,66212.0,66.0987,66.1259,66.0806,66.1259,66212.0
2023-01-23 15:00:00,72.94,73.02,72.92,72.98,45353.0,66.1168,66.1893,66.0987,66.1531,45353.0
2023-01-23 15:05:00,72.98,73.04,72.98,73.02,48675.0,66.1531,66.2075,66.1531,66.1893,48675.0
2023-01-23 15:10:00,73.02,73.08,72.94,73.05,42193.0,66.1893,66.2437,66.1168,66.2165,42193.0
2023-01-23 15:15:00,73.05,73.09,73.02,73.06,73656.0,66.2165,66.2528,66.1893,66.2256,73656.0
2023-01-23 15:20:00,73.06,73.15,73.03,73.14,63702.0,66.2256,66.3072,66.1984,66.2981,63702.0
2023-01-23 15:25:00,73.14,73.14,73.03,73.09,82275.0,66.2981,66.2981,66.1984,66.2528,82275.0
2023-01-23 15:30:00,73.09,73.1,72.91,72.94,61128.0,66.2528,66.2618,66.0896,66.1168,61128.0
2023-01-23 15:35:00,72.94,72.98,72.87,72.95,94523.0,66.1168,66.1531,66.0534,66.1259,94523.0
2023-01-23 15:40:00,72.95,73.07,72.91,73.07,74348.0,66.1259,66.2347,66.0896,66.2347,74348.0
2023-01-23 15:45:00,73.07,73.15,73.06,73.14,94006.0,66.2347,66.3072,66.2256,66.2981,94006.0
2023-01-23 15:50:00,73.13,73.18,73.1,73.14,170398.0,66.289,66.3344,66.2618,66.2981,170398.0
2023-01-23 15:55:00,73.13,73.28,73.13,73.24,439967.0,66.289,66.425,66.289,66.3887,439967.0
2023-01-24 09:30:00,73.0,75.0,72.58,73.06,94238.0,66.1712,67.9841,65.7905,66.2256,94238.0
2023-01-24 09:35:00,73.0,73.01,72.35,72.53,104515.0,66.1712,66.1803,65.582,65.7452,104515.0
2023-01-24 09:40:00,72.52,72.6,72.28,72.4,67844.0,65.7361,65.8086,65.5186,65.6273,67844.0
2023-01-24 09:45:00,72.38,72.51,72.21,72.23,49974.0,65.6092,65.727,65.4551,65.4732,49974.0
2023-01-24 09:50:00,72.23,72.39,72.16,72.31,76874.0,65.4732,65.6183,65.4098,65.5457,76874.0
2023-01-24 09:55:00,72.31,72.31,72.12,72.18,55230.0,65.5457,65.5457,65.3735,65.4279,55230.0
2023-01-24 10:00:00,72.19,72.37,72.19,72.34,43491.0,65.437,65.6001,65.437,65.5729,43491.0
2023-01-24 10:05:00,72.35,72.37,72.23,72.37,39601.0,65.582,65.6001,65.4732,65.6001,39601.0
2023-01-24 10:10:00,72.35,72.37,72.2,72.29,52733.0,65.582,65.6001,65.446,65.5276,52733.0
2023-01-24 10:15:00,72.3,72.37,72.22,72.26,64295.0,65.5367,65.6001,65.4642,65.5004,64295.0
2023-01-24 10:20:00,72.26,72.28,72.16,72.17,40481.0,65.5004,65.5186,65.4098,65.4188,40481.0
2023-01-24 10:25:00,72.16,72.31,72.12,72.3,61297.0,65.4098,65.5457,65.3735,65.5367,61297.0
2023-01-24 10:30:00,72.3,72.32,72.18,72.29,45088.0,65.5367,65.5548,65.4279,65.5276,45088.0
2023-01-24 10:35:00,72.3,72.31,72.18,72.28,44877.0,65.5367,65.5457,65.4279,65.5186,44877.0
2023-01-24 10:40:00,72.28,72.46,72.23,72.45,66081.0,65.5186,65.6817,65.4732,65.6726,66081.0
2023-01-24 10:45:00,72.45,72.49,72.37,72.46,40193.0,65.6726,65.7089,65.6001,65.6817,40193.0
2023-01-24 10:50:00,72.46,72.54,72.45,72.52,39558.0,65.6817,65.7542,65.6726,65.7361,39558.0
2023-01-24 10:55:00,72.55,72.61,72.5,72.54,44279.0,65.7633,65.8177,65.718,65.7542,44279.0
2023-01-24 11:00:00,72.55,72.65,72.5,72.64,34754.0,65.7633,65.8539,65.718,65.8449,34754.0
2023-01-24 11:05:00,72.63,72.65,72.55,72.64,39830.0,65.8358,65.8539,65.7633,65.8449,39830.0
2023-01-24 11:10:00,72.64,72.68,72.62,72.66,30159.0,65.8449,65.8811,65.8267,65.863,30159.0
2023-01-24 11:15:00,72.67,72.67,72.58,72.59,33052.0,65.8721,65.8721,65.7905,65.7996,33052.0
2023-01-24 11:20:00,72.59,72.68,72.57,72.66,31630.0,65.7996,65.8811,65.7814,65.863,31630.0
2023-01-24 11:25:00,72.66,72.76,72.64,72.75,44719.0,65.863,65.9536,65.8449,65.9446,44719.0
2023-01-24 11:30:00,72.75,72.78,72.72,72.78,81781.0,65.9446,65.9718,65.9174,65.9718,81781.0
2023-01-24 11:35:00,72.78,72.79,72.67,72.68,31045.0,65.9718,65.9808,65.8721,65.8811,31045.0
2023-01-24 11:40:00,72.67,72.69,72.6,72.63,20563.0,65.8721,65.8902,65.8086,65.8358,20563.0
2023-01-24 11:45:00,72.63,72.68,72.57,72.58,31970.0,65.8358,65.8811,65.7814,65.7905,31970.0
2023-01-24 11:50:00,72.58,72.59,72.53,72.54,24291.0,65.7905,65.7996,65.7452,65.7542,24291.0
2023-01-24 11:55:00,72.53,72.66,72.48,72.66,38938.0,65.7452,65.863,65.6998,65.863,38938.0
2023-01-24 12:00:00,72.66,72.72,72.63,72.63,27548.0,65.863,65.9174,65.8358,65.8358,27548.0
2023-01-24 12:05:00,72.63,72.66,72.56,72.59,32559.0,65.8358,65.863,65.7724,65.7996,32559.0
2023-01-24 12:10:00,72.59,72.64,72.59,72.64,23273.0,65.7996,65.8449,65.7996,65.8449,23273.0
2023-01-24 12:15:00,72.65,72.66,72.6,72.63,29157.0,65.8539,65.863,65.8086,65.8358,29157.0
2023-01-24 12:20:00,72.63,72.63,72.53,72.53,19906.0,65.8358,65.8358,65.7452,65.7452,19906.0
2023-01-24 12:25:00,72.53,72.54,72.5,72.54,17472.0,65.7452,65.7542,65.718,65.7542,17472.0
2023-01-24 12:30:00,72.53,72.55,72.47,72.49,22487.0,65.7452,65.7633,65.6908,65.7089,22487.0
2023-01-24 12:35:00,72.48,72.56,72.47,72.53,18097.0,65.6998,65.7724,65.6908,65.7452,18097.0
2023-01-24 12:40:00,72.53,72.54,72.46,72.5,19850.0,65.7452,65.7542,65.6817,65.718,19850.0
2023-01-24 12:45:00,72.5,72.5,72.45,72.49,20811.0,65.718,65.718,65.6726,65.7089,20811.0
2023-01-24 12:50:00,72.49,72.51,72.45,72.47,17688.0,65.7089,65.727,65.6726,65.6908,17688.0
2023-01-24 12:55:00,72.46,72.54,72.45,72.53,29489.0,65.6817,65.7542,65.6726,65.7452,29489.0
2023-01-24 13:00:00,72.54,72.6,72.52,72.52,33732.0,65.7542,65.8086,65.7361,65.7361,33732.0
2023-01-24 13:05:00,72.53,72.56,72.48,72.5,26283.0,65.7452,65.7724,65.6998,65.718,26283.0
2023-01-24 13:10:00,72.5,72.58,72.49,72.49,32478.0,65.718,65.7905,65.7089,65.7089,32478.0
2023-01-24 13:15:00,72.48,72.67,72.48,72.66,37058.0,65.6998,65.8721,65.6998,65.863,37058.0
2023-01-24 13:20:00,72.66,72.67,72.58,72.63,20675.0,65.863,65.8721,65.7905,65.8358,20675.0
2023-01-24 13:25:00,72.63,72.64,72.56,72.58,18198.0,65.8358,65.8449,65.7724,65.7905,18198.0
2023-01-24 13:30:00,72.58,72.59,72.52,72.53,28724.0,65.7905,65.7996,65.7361,65.7452,28724.0
2023-01-24 13:35:00,72.53,72.54,72.47,72.5,37302.0,65.7452,65.7542,65.6908,65.718,37302.0
2023-01-24 13:40:00,72.49,72.54,72.47,72.52,76890.0,65.7089,65.7542,65.6908,65.7361,76890.0
2023-01-24 13:45:00,72.52,72.62,72.52,72.59,28344.0,65.7361,65.8267,65.7361,65.7996,28344.0
2023-01-24 13:50:00,72.59,72.6,72.53,72.53,28261.0,65.7996,65.8086,65.7452,65.7452,28261.0
2023-01-24 13:55:00,72.53,72.6,72.53,72.53,51936.0,65.7452,65.8086,65.7452,65.7452,51936.0
2023-01-24 14:00:00,72.54,72.54,72.44,72.52,196542.0,65.7542,65.7542,65.6636,65.7361,196542.0
2023-01-24 14:05:00,72.53,72.53,72.43,72.44,26845.0,65.7452,65.7452,65.6545,65.6636,26845.0
2023-01-24 14:10:00,72.44,72.5,72.43,72.48,37955.0,65.6636,65.718,65.6545,65.6998,37955.0
2023-01-24 14:15:00,72.47,72.5,72.45,72.48,20877.0,65.6908,65.718,65.6726,65.6998,20877.0
2023-01-24 14:20:00,72.48,72.53,72.47,72.49,42747.0,65.6998,65.7452,65.6908,65.7089,42747.0
2023-01-24 14:25:00,72.48,72.57,72.48,72.52,28560.0,65.6998,65.7814,65.6998,65.7361,28560.0
2023-01-24 14:30:00,72.52,72.56,72.49,72.49,52944.0,65.7361,65.7724,65.7089,65.7089,52944.0
2023-01-24 14:35:00,72.49,72.57,72.49,72.53,24797.0,65.7089,65.7814,65.7089,65.7452,24797.0
2023-01-24 14:40:00,72.53,72.58,72.51,72.55,30200.0,65.7452,65.7905,65.727,65.7633,30200.0
2023-01-24 14:45:00,72.54,72.58,72.53,72.53,30726.0,65.7542,65.7905,65.7452,65.7452,30726.0
2023-01-24 14:50:00,72.53,72.54,72.48,72.54,30920.0,65.7452,65.7542,65.6998,65.7542,30920.0
2023-01-24 14:55:00,72.53,72.54,72.48,72.49,43457.0,65.7452,65.7542,65.6998,65.7089,43457.0
2023-01-24 15:00:00,72.49,72.51,72.42,72.43,35016.0,65.7089,65.727,65.6455,65.6545,35016.0
2023-01-24 15:05:00,72.42,72.52,72.41,72.45,39059.0,65.6455,65.7361,65.6364,65.6726,39059.0
2023-01-24 15:10:00,72.46,72.47,72.4,72.43,32756.0,65.6817,65.6908,65.6273,65.6545,32756.0
2023-01-24 15:15:00,72.43,72.45,72.38,72.44,35354.0,65.6545,65.6726,65.6092,65.6636,35354.0
2023-01-24 15:20:00,72.44,72.55,72.43,72.5,155844.0,65.6636,65.7633,65.6545,65.718,155844.0
2023-01-24 15:25:00,72.5,72.51,72.46,72.48,42219.0,65.718,65.727,65.6817,65.6998,42219.0
2023-01-24 15:30:00,72.48,72.48,72.35,72.36,56974.0,65.6998,65.6998,65.582,65.5911,56974.0
2023-01-24 15:35:00,72.37,72.43,72.34,72.36,76983.0,65.6001,65.6545,65.5729,65.5911,76983.0
2023-01-24 15:40:00,72.36,72.38,72.27,72.31,92056.0,65.5911,65.6092,65.5095,65.5457,92056.0
2023-01-24 15:45:00,72.3,72.33,72.29,72.31,98968.0,65.5367,65.5639,65.5276,65.5457,98968.0
2023-01-24 15:50:00,72.3,72.42,72.3,72.34,245441.0,65.5367,65.6455,65.5367,65.5729,245441.0
2023-01-24 15:55:00,72.34,72.42,72.29,72.34,516637.0,65.5729,65.6455,65.5276,65.5729,516637.0
2023-01-25 09:30:00,72.56,72.83,72.56,72.72,228665.0,65.7724,66.0171,65.7724,65.9174,228665.0
2023-01-25 09:35:00,72.72,72.75,72.38,72.44,95961.0,65.9174,65.9446,65.6092,65.6636,95961.0
2023-01-25 09:40:00,72.43,72.47,72.28,72.38,72039.0,65.6545,65.6908,65.5186,65.6092,72039.0
2023-01-25 09:45:00,72.37,72.51,72.36,72.46,47971.0,65.6001,65.727,65.5911,65.6817,47971.0
2023-01-25 09:50:00,72.46,72.55,72.45,72.49,52593.0,65.6817,65.7633,65.6726,65.7089,52593.0
2023-01-25 09:55:00,72.49,72.63,72.46,72.46,75217.0,65.7089,65.8358,65.6817,65.6817,75217.0
2023-01-25 10:00:00,72.45,72.49,72.26,72.47,115782.0,65.6726,65.7089,65.5004,65.6908,115782.0
2023-01-25 10:05:00,72.47,72.59,72.46,72.55,37308.0,65.6908,65.7996,65.6817,65.7633,37308.0
2023-01-25 10:10:00,72.56,72.69,72.55,72.64,77020.0,65.7724,65.8902,65.7633,65.8449,77020.0
2023-01-25 10:15:00,72.63,72.65,72.45,72.51,97505.0,65.8358,65.8539,65.6726,65.727,97505.0
2023-01-25 10:20:00,72.53,72.59,72.45,72.58,59043.0,65.7452,65.7996,65.6726,65.7905,59043.0
2023-01-25 10:25:00,72.6,72.65,72.49,72.56,41808.0,65.8086,65.8539,65.7089,65.7724,41808.0
2023-01-25 10:30:00,72.57,72.58,72.45,72.48,59475.0,65.7814,65.7905,65.6726,65.6998,59475.0
2023-01-25 10:35:00,72.49,72.56,72.38,72.39,31990.0,65.7089,65.7724,65.6092,65.6183,31990.0
2023-01-25 10:40:00,72.4,72.47,72.37,72.42,55518.0,65.6273,65.6908,65.6001,65.6455,55518.0
2023-01-25 10:45:00,72.42,72.43,72.38,72.41,52536.0,65.6455,65.6545,65.6092,65.6364,52536.0
2023-01-25 10:50:00,72.41,72.41,72.27,72.28,57688.0,65.6364,65.6364,65.5095,65.5186,57688.0
2023-01-25 10:55:00,72.29,72.35,72.28,72.34,36049.0,65.5276,65.582,65.5186,65.5729,36049.0
2023-01-25 11:00:00,72.34,72.42,72.29,72.34,26709.0,65.5729,65.6455,65.5276,65.5729,26709.0
2023-01-25 11:05:00,72.33,72.33,72.14,72.14,49001.0,65.5639,65.5639,65.3916,65.3916,49001.0
2023-01-25 11:10:00,72.14,72.18,72.07,72.08,69624.0,65.3916,65.4279,65.3282,65.3373,69624.0
2023-01-25 11:15:00,72.08,72.14,72.01,72.14,56571.0,65.3373,65.3916,65.2738,65.3916,56571.0
2023-01-25 11:20:00,72.12,72.22,72.11,72.2,47182.0,65.3735,65.4642,65.3645,65.446,47182.0
2023-01-25 11:25:00,72.2,72.26,72.19,72.22,39062.0,65.446,65.5004,65.437,65.4642,39062.0
2023-01-25 11:30:00,72.22,72.26,72.13,72.13,40857.0,65.4642,65.5004,65.3826,65.3826,40857.0
2023-01-25 11:35:00,72.13,72.25,72.1,72.22,54793.0,65.3826,65.4914,65.3554,65.4642,54793.0
2023-01-25 11:40:00,72.21,72.22,72.15,72.16,22040.0,65.4551,65.4642,65.4007,65.4098,22040.0
2023-01-25 11:45:00,72.17,72.23,72.17,72.21,42413.0,65.4188,65.4732,65.4188,65.4551,42413.0
2023-01-25 11:50:00,72.22,72.36,72.21,72.34,40493.0,65.4642,65.5911,65.4551,65.5729,40493.0
2023-01-25 11:55:00,72.35,72.4,72.28,72.29,29889.0,65.582,65.6273,65.5186,65.5276,29889.0
2023-01-25 12:00:00,72.28,72.36,72.25,72.31,36687.0,65.5186,65.5911,65.4914,65.5457,36687.0
2023-01-25 12:05:00,72.32,72.37,72.3,72.34,26831.0,65.5548,65.6001,65.5367,65.5729,26831.0
2023-01-25 12:10:00,72.35,72.4,72.34,72.34,25332.0,65.582,65.6273,65.5729,65.5729,25332.0
2023-01-25 12:15:00,72.36,72.42,72.3,72.3,36111.0,65.5911,65.6455,65.5367,65.5367,36111.0
2023-01-25 12:20:00,72.3,72.35,72.29,72.3,42181.0,65.5367,65.582,65.5276,65.5367,42181.0
2023-01-25 12:25:00,72.3,72.4,72.29,72.4,42142.0,65.5367,65.6273,65.5276,65.6273,42142.0
2023-01-25 12:30:00,72.4,72.47,72.39,72.43,18707.0,65.6273,65.6908,65.6183,65.6545,18707.0
2023-01-25 12:35:00,72.43,72.44,72.39,72.42,28489.0,65.6545,65.6636,65.6183,65.6455,28489.0
2023-01-25 12:40:00,72.42,72.45,72.4,72.44,17217.0,65.6455,65.6726,65.6273,65.6636,17217.0
2023-01-25 12:45:00,72.45,72.53,72.44,72.47,32388.0,65.6726,65.7452,65.6636,65.6908,32388.0
2023-01-25 12:50:00,72.46,72.55,72.46,72.52,28942.0,65.6817,65.7633,65.6817,65.7361,28942.0
2023-01-25 12:55:00,72.53,72.55,72.48,72.5,50864.0,65.7452,65.7633,65.6998,65.718,50864.0
2023-01-25 13:00:00,72.48,72.59,72.48,72.59,40021.0,65.6998,65.7996,65.6998,65.7996,40021.0
2023-01-25 13:05:00,72.59,72.66,72.59,72.65,61892.0,65.7996,65.863,65.7996,65.8539,61892.0
2023-01-25 13:10:00,72.66,72.68,72.6,72.65,46314.0,65.863,65.8811,65.8086,65.8539,46314.0
2023-01-25 13:15:00,72.66,72.7,72.63,72.67,28150.0,65.863,65.8993,65.8358,65.8721,28150.0
2023-01-25 13:20:00,72.67,72.74,72.66,72.7,53702.0,65.8721,65.9355,65.863,65.8993,53702.0
2023-01-25 13:25:00,72.71,72.76,72.7,72.74,46560.0,65.9083,65.9536,65.8993,65.9355,46560.0
2023-01-25 13:30:00,72.74,72.82,72.73,72.8,44904.0,65.9355,66.008,65.9265,65.9899,44904.0
2023-01-25 13:35:00,72.8,72.84,72.79,72.81,37256.0,65.9899,66.0262,65.9808,65.999,37256.0
2023-01-25 13:40:00,72.81,72.83,72.78,72.81,35295.0,65.999,66.0171,65.9718,65.999,35295.0
2023-01-25 13:45:00,72.81,72.85,72.8,72.84,45295.0,65.999,66.0352,65.9899,66.0262,45295.0
2023-01-25 13:50:00,72.84,72.9,72.83,72.88,44992.0,66.0262,66.0806,66.0171,66.0624,44992.0
2023-01-25 13:55:00,72.88,72.94,72.86,72.89,61039.0,66.0624,66.1168,66.0443,66.0715,61039.0
2023-01-25 14:00:00,72.9,72.9,72.83,72.87,35255.0,66.0806,66.0806,66.0171,66.0534,35255.0
2023-01-25 14:05:00,72.87,72.9,72.84,72.86,47449.0,66.0534,66.0806,66.0262,66.0443,47449.0
2023-01-25 14:10:00,72.86,72.9,72.82,72.86,53003.0,66.0443,66.0806,66.008,66.0443,53003.0
2023-01-25 14:15:00,72.86,72.9,72.84,72.86,52952.0,66.0443,66.0806,66.0262,66.0443,52952.0
2023-01-25 14:20:00,72.86,72.88,72.82,72.83,42180.0,66.0443,66.0624,66.008,66.0171,42180.0
2023-01-25 14:25:00,72.83,72.84,72.79,72.83,52309.0,66.0171,66.0262,65.9808,66.0171,52309.0
2023-01-25 14:30:00,72.83,72.84,72.71,72.72,40738.0,66.0171,66.0262,65.9083,65.9174,40738.0
2023-01-25 14:35:00,72.73,72.76,72.72,72.73,27169.0,65.9265,65.9536,65.9174,65.9265,27169.0
2023-01-25 14:40:00,72.74,72.77,72.73,72.74,29661.0,65.9355,65.9627,65.9265,65.9355,29661.0
2023-01-25 14:45:00,72.73,72.82,72.72,72.82,24160.0,65.9265,66.008,65.9174,66.008,24160.0
2023-01-25 14:50:00,72.82,72.83,72.74,72.8,32245.0,66.008,66.0171,65.9355,65.9899,32245.0
2023-01-25 14:55:00,72.8,72.86,72.79,72.86,28236.0,65.9899,66.0443,65.9808,66.0443,28236.0
2023-01-25 15:00:00,72.86,72.96,72.86,72.96,29892.0,66.0443,66.1349,66.0443,66.1349,29892.0
2023-01-25 15:05:00,72.95,72.97,72.89,72.95,40825.0,66.1259,66.144,66.0715,66.1259,40825.0
2023-01-25 15:10:00,72.96,72.97,72.92,72.95,52077.0,66.1349,66.144,66.0987,66.1259,52077.0
2023-01-25 15:15:00,72.95,72.98,72.86,72.97,128176.0,66.1259,66.1531,66.0443,66.144,128176.0
2023-01-25 15:20:00,72.97,73.05,72.96,72.98,72549.0,66.144,66.2165,66.1349,66.1531,72549.0
2023-01-25 15:25:00,72.98,73.06,72.98,73.01,68395.0,66.1531,66.2256,66.1531,66.1803,68395.0
2023-01-25 15:30:00,73.01,73.06,72.99,73.05,49462.0,66.1803,66.2256,66.1621,66.2165,49462.0
2023-01-25 15:35:00,73.05,73.18,73.04,73.14,88406.0,66.2165,66.3344,66.2075,66.2981,88406.0
2023-01-25 15:40:00,73.15,73.22,73.13,73.22,131060.0,66.3072,66.3706,66.289,66.3706,131060.0
2023-01-25 15:45:00,73.22,73.24,73.18,73.23,239093.0,66.3706,66.3887,66.3344,66.3797,239093.0
2023-01-25 15:50:00,73.22,73.24,73.06,73.09,285344.0,66.3706,66.3887,66.2256,66.2528,285344.0
2023-01-25 15:55:00,73.09,73.17,73.06,73.16,400739.0,66.2528,66.3253,66.2256,66.3162,400739.0
2023-01-26 09:30:00,73.11,73.21,72.77,72.85,125143.0,66.2709,66.3616,65.9627,66.0352,125143.0
2023-01-26 09:35:00,72.81,72.98,72.69,72.89,36021.0,65.999,66.1531,65.8902,66.0715,36021.0
2023-01-26 09:40:00,72.89,73.13,72.83,73.12,178061.0,66.0715,66.289,66.0171,66.28,178061.0
2023-01-26 09:45:00,73.11,73.19,72.9,72.97,105352.0,66.2709,66.3434,66.0806,66.144,105352.0
2023-01-26 09:50:00,72.98,73.05,72.93,72.93,72109.0,66.1531,66.2165,66.1077,66.1077,72109.0
2023-01-26 09:55:00,72.93,72.95,72.73,72.95,43417.0,66.1077,66.1259,65.9265,66.1259,43417.0
2023-01-26 10:00:00,72.96,72.97,72.71,72.82,108051.0,66.1349,66.144,65.9083,66.008,108051.0
2023-01-26 10:05:00,72.82,72.83,72.71,72.8,43635.0,66.008,66.0171,65.9083,65.9899,43635.0
2023-01-26 10:10:00,72.79,72.87,72.78,72.86,31329.0,65.9808,66.0534,65.9718,66.0443,31329.0
2023-01-26 10:15:00,72.87,72.89,72.68,72.74,117916.0,66.0534,66.0715,65.8811,65.9355,117916.0
2023-01-26 10:20:00,72.75,72.86,72.74,72.8,66528.0,65.9446,66.0443,65.9355,65.9899,66528.0
2023-01-26 10:25:00,72.81,72.87,72.61,72.62,90769.0,65.999,66.0534,65.8177,65.8267,90769.0
2023-01-26 10:30:00,72.59,72.66,72.54,72.66,50166.0,65.7996,65.863,65.7542,65.863,50166.0
2023-01-26 10:35:00,72.65,72.66,72.41,72.41,79088.0,65.8539,65.863,65.6364,65.6364,79088.0
2023-01-26 10:40:00,72.44,72.44,72.27,72.3,71742.0,65.6636,65.6636,65.5095,65.5367,71742.0
2023-01-26 10:45:00,72.28,72.41,72.24,72.38,51882.0,65.5186,65.6364,65.4823,65.6092,51882.0
2023-01-26 10:50:00,72.39,72.42,72.29,72.31,52381.0,65.6183,65.6455,65.5276,65.5457,52381.0
2023-01-26 10:55:00,72.32,72.38,72.16,72.22,118551.0,65.5548,65.6092,65.4098,65.4642,118551.0
2023-01-26 11:00:00,72.22,72.28,72.15,72.2,27887.0,65.4642,65.5186,65.4007,65.446,27887.0
2023-01-26 11:05:00,72.19,72.27,72.17,72.18,28304.0,65.437,65.5095,65.4188,65.4279,28304.0
2023-01-26 11:10:00,72.19,72.25,72.13,72.17,40070.0,65.437,65.4914,65.3826,65.4188,40070.0
2023-01-26 11:15:00,72.17,72.24,72.14,72.23,45265.0,65.4188,65.4823,65.3916,65.4732,45265.0
2023-01-26 11:20:00,72.23,72.24,72.13,72.16,45834.0,65.4732,65.4823,65.3826,65.4098,45834.0
2023-01-26 11:25:00,72.15,72.21,72.12,72.19,28390.0,65.4007,65.4551,65.3735,65.437,28390.0
2023-01-26 11:30:00,72.19,72.22,72.1,72.13,56935.0,65.437,65.4642,65.3554,65.3826,56935.0
2023-01-26 11:35:00,72.14,72.26,72.14,72.18,39128.0,65.3916,65.5004,65.3916,65.4279,39128.0
2023-01-26 11:40:00,72.19,72.19,72.1,72.12,44849.0,65.437,65.437,65.3554,65.3735,44849.0
2023-01-26 11:45:00,72.12,72.2,72.11,72.12,39552.0,65.3735,65.446,65.3645,65.3735,39552.0
2023-01-26 11:50:00,72.12,72.14,72.05,72.06,33905.0,65.3735,65.3916,65.3101,65.3191,33905.0
2023-01-26 11:55:00,72.05,72.09,72.02,72.06,48645.0,65.3101,65.3463,65.2829,65.3191,48645.0
2023-01-26 12:00:00,72.06,72.09,72.03,72.08,23326.0,65.3191,65.3463,65.2919,65.3373,23326.0
2023-01-26 12:05:00,72.08,72.12,72.07,72.09,20215.0,65.3373,65.3735,65.3282,65.3463,20215.0
2023-01-26 12:10:00,72.09,72.11,72.04,72.04,25037.0,65.3463,65.3645,65.301,65.301,25037.0
2023-01-26 12:15:00,72.05,72.09,71.98,72.09,50477.0,65.3101,65.3463,65.2466,65.3463,50477.0
2023-01-26 12:20:00,72.09,72.11,72.03,72.08,33093.0,65.3463,65.3645,65.2919,65.3373,33093.0
2023-01-26 12:25:00,72.09,72.13,72.06,72.11,19658.0,65.3463,65.3826,65.3191,65.3645,19658.0
2023-01-26 12:30:00,72.11,72.12,72.08,72.08,29436.0,65.3645,65.3735,65.3373,65.3373,29436.0
2023-01-26 12:35:00,72.09,72.11,72.07,72.09,21349.0,65.3463,65.3645,65.3282,65.3463,21349.0
2023-01-26 12:40:00,72.1,72.14,72.08,72.08,32680.0,65.3554,65.3916,65.3373,65.3373,32680.0
2023-01-26 12:45:00,72.09,72.11,72.07,72.1,53936.0,65.3463,65.3645,65.3282,65.3554,53936.0
2023-01-26 12:50:00,72.1,72.13,72.05,72.06,48247.0,65.3554,65.3826,65.3101,65.3191,48247.0
2023-01-26 12:55:00,72.06,72.16,72.06,72.15,82915.0,65.3191,65.4098,65.3191,65.4007,82915.0
2023-01-26 13:00:00,72.15,72.37,72.14,72.26,77549.0,65.4007,65.6001,65.3916,65.5004,77549.0
2023-01-26 13:05:00,72.26,72.4,72.25,72.34,67062.0,65.5004,65.6273,65.4914,65.5729,67062.0
2023-01-26 13:10:00,72.34,72.46,72.31,72.45,45400.0,65.5729,65.6817,65.5457,65.6726,45400.0
2023-01-26 13:15:00,72.46,72.47,72.33,72.37,42704.0,65.6817,65.6908,65.5639,65.6001,42704.0
2023-01-26 13:20:00,72.36,72.39,72.3,72.33,74677.0,65.5911,65.6183,65.5367,65.5639,74677.0
2023-01-26 13:25:00,72.32,72.43,72.32,72.41,25170.0,65.5548,65.6545,65.5548,65.6364,25170.0
2023-01-26 13:30:00,72.41,72.52,72.41,72.45,25318.0,65.6364,65.7361,65.6364,65.6726,25318.0
2023-01-26 13:35:00,72.45,72.48,72.41,72.47,26971.0,65.6726,65.6998,65.6364,65.6908,26971.0
2023-01-26 13:40:00,72.47,72.49,72.38,72.38,176989.0,65.6908,65.7089,65.6092,65.6092,176989.0
2023-01-26 13:45:00,72.37,72.46,72.37,72.41,26961.0,65.6001,65.6817,65.6001,65.6364,26961.0
2023-01-26 13:50:00,72.41,72.44,72.4,72.42,28878.0,65.6364,65.6636,65.6273,65.6455,28878.0
2023-01-26 13:55:00,72.42,72.44,72.4,72.44,24118.0,65.6455,65.6636,65.6273,65.6636,24118.0
2023-01-26 14:00:00,72.44,72.5,72.4,72.5,43442.0,65.6636,65.718,65.6273,65.718,43442.0
2023-01-26 14:05:00,72.5,72.52,72.48,72.5,33096.0,65.718,65.7361,65.6998,65.718,33096.0
2023-01-26 14:10:00,72.5,72.53,72.48,72.5,36277.0,65.718,65.7452,65.6998,65.718,36277.0
2023-01-26 14:15:00,72.49,72.52,72.48,72.51,30372.0,65.7089,65.7361,65.6998,65.727,30372.0
2023-01-26 14:20:00,72.52,72.58,72.49,72.52,22692.0,65.7361,65.7905,65.7089,65.7361,22692.0
2023-01-26 14:25:00,72.52,72.55,72.45,72.55,59425.0,65.7361,65.7633,65.6726,65.7633,59425.0
2023-01-26 14:30:00,72.56,72.58,72.54,72.56,20289.0,65.7724,65.7905,65.7542,65.7724,20289.0
2023-01-26 14:35:00,72.57,72.62,72.57,72.59,32253.0,65.7814,65.8267,65.7814,65.7996,32253.0
2023-01-26 14:40:00,72.59,72.65,72.59,72.59,19889.0,65.7996,65.8539,65.7996,65.7996,19889.0
2023-01-26 14:45:00,72.59,72.64,72.57,72.6,26891.0,65.7996,65.8449,65.7814,65.8086,26891.0
2023-01-26 14:50:00,72.62,72.62,72.58,72.62,59093.0,65.8267,65.8267,65.7905,65.8267,59093.0
2023-01-26 14:55:00,72.62,72.65,72.6,72.64,34420.0,65.8267,65.8539,65.8086,65.8449,34420.0
2023-01-26 15:00:00,72.63,72.72,72.63,72.7,42541.0,65.8358,65.9174,65.8358,65.8993,42541.0
2023-01-26 15:05:00,72.69,72.69,72.61,72.66,35868.0,65.8902,65.8902,65.8177,65.863,35868.0
2023-01-26 15:10:00,72.66,72.69,72.61,72.65,35777.0,65.863,65.8902,65.8177,65.8539,35777.0
2023-01-26 15:15:00,72.65,72.69,72.64,72.67,18171.0,65.8539,65.8902,65.8449,65.8721,18171.0
2023-01-26 15:20:00,72.67,72.69,72.64,72.65,32321.0,65.8721,65.8902,65.8449,65.8539,32321.0
2023-01-26 15:25:00,72.64,72.72,72.63,72.65,42299.0,65.8449,65.9174,65.8358,65.8539,42299.0
2023-01-26 15:30:00,72.65,72.69,72.61,72.67,81597.0,65.8539,65.8902,65.8177,65.8721,81597.0
2023-01-26 15:35:00,72.67,72.76,72.66,72.75,73328.0,65.8721,65.9536,65.863,65.9446,73328.0
2023-01-26 15:40:00,72.75,72.78,72.73,72.74,73309.0,65.9446,65.9718,65.9265,65.9355,73309.0
2023-01-26 15:45:00,72.75,72.77,72.69,72.75,92040.0,65.9446,65.9627,65.8902,65.9446,92040.0
2023-01-26 15:50:00,72.76,72.86,72.74,72.85,291174.0,65.9536,66.0443,65.9355,66.0352,291174.0
2023-01-26 15:55:00,72.85,73.0,72.84,72.98,383078.0,66.0352,66.1712,66.0262,66.1531,383078.0
2023-01-27 09:30:00,72.99,73.18,72.78,72.88,141987.0,66.1621,66.3344,65.9718,66.0624,141987.0
2023-01-27 09:35:00,72.93,72.96,72.84,72.86,40877.0,66.1077,66.1349,66.0262,66.0443,40877.0
2023-01-27 09:40:00,72.87,72.96,72.82,72.94,57464.0,66.0534,66.1349,66.008,66.1168,57464.0
2023-01-27 09:45:00,72.94,73.05,72.89,73.0,51833.0,66.1168,66.2165,66.0715,66.1712,51833.0
2023-01-27 09:50:00,73.01,73.14,72.97,73.07,41106.0,66.1803,66.2981,66.144,66.2347,41106.0
2023-01-27 09:55:00,73.08,73.21,73.07,73.17,45931.0,66.2437,66.3616,66.2347,66.3253,45931.0
2023-01-27 10:00:00,73.16,73.21,73.07,73.21,80384.0,66.3162,66.3616,66.2347,66.3616,80384.0
2023-01-27 10:05:00,73.2,73.31,73.19,73.28,49039.0,66.3525,66.4522,66.3434,66.425,49039.0
2023-01-27 10:10:00,73.25,73.39,73.24,73.38,73240.0,66.3978,66.5247,66.3887,66.5157,73240.0
2023-01-27 10:15:00,73.38,73.45,73.34,73.34,82686.0,66.5157,66.5791,66.4794,66.4794,82686.0
2023-01-27 10:20:00,73.34,73.34,73.18,73.22,62256.0,66.4794,66.4794,66.3344,66.3706,62256.0
2023-01-27 10:25:00,73.23,73.23,73.01,73.08,102328.0,66.3797,66.3797,66.1803,66.2437,102328.0
2023-01-27 10:30:00,73.08,73.09,72.92,72.96,85818.0,66.2437,66.2528,66.0987,66.1349,85818.0
2023-01-27 10:35:00,72.96,73.03,72.89,72.97,84688.0,66.1349,66.1984,66.0715,66.144,84688.0
2023-01-27 10:40:00,72.96,72.96,72.81,72.87,43308.0,66.1349,66.1349,65.999,66.0534,43308.0
2023-01-27 10:45:00,72.87,72.89,72.81,72.83,38736.0,66.0534,66.0715,65.999,66.0171,38736.0
2023-01-27 10:50:00,72.83,72.85,72.76,72.81,39306.0,66.0171,66.0352,65.9536,65.999,39306.0
2023-01-27 10:55:00,72.81,72.95,72.79,72.94,36325.0,65.999,66.1259,65.9808,66.1168,36325.0
2023-01-27 11:00:00,72.95,72.98,72.88,72.92,32905.0,66.1259,66.1531,66.0624,66.0987,32905.0
2023-01-27 11:05:00,72.93,73.01,72.93,72.98,27054.0,66.1077,66.1803,66.1077,66.1531,27054.0
2023-01-27 11:10:00,72.97,73.01,72.93,72.98,21232.0,66.144,66.1803,66.1077,66.1531,21232.0
2023-01-27 11:15:00,72.98,72.99,72.93,72.93,34442.0,66.1531,66.1621,66.1077,66.1077,34442.0
2023-01-27 11:20:00,72.93,73.02,72.91,72.99,44681.0,66.1077,66.1893,66.0896,66.1621,44681.0
2023-01-27 11:25:00,72.99,72.99,72.9,72.9,44701.0,66.1621,66.1621,66.0806,66.0806,44701.0
2023-01-27 11:30:00,72.9,73.04,72.88,73.04,54311.0,66.0806,66.2075,66.0624,66.2075,54311.0
2023-01-27 11:35:00,73.03,73.03,72.84,72.86,21414.0,66.1984,66.1984,66.0262,66.0443,21414.0
2023-01-27 11:40:00,72.86,72.92,72.85,72.92,22188.0,66.0443,66.0987,66.0352,66.0987,22188.0
2023-01-27 11:45:00,72.92,72.98,72.88,72.94,27456.0,66.0987,66.1531,66.0624,66.1168,27456.0
2023-01-27 11:50:00,72.93,72.93,72.88,72.88,17728.0,66.1077,66.1077,66.0624,66.0624,17728.0
2023-01-27 11:55:00,72.89,72.92,72.86,72.87,18611.0,66.0715,66.0987,66.0443,66.0534,18611.0
2023-01-27 12:00:00,72.86,72.86,72.75,72.78,19062.0,66.0443,66.0443,65.9446,65.9718,19062.0
2023-01-27 12:05:00,72.79,72.88,72.79,72.81,20602.0,65.9808,66.0624,65.9808,65.999,20602.0
2023-01-27 12:10:00,72.81,72.86,72.8,72.84,20766.0,65.999,66.0443,65.9899,66.0262,20766.0
2023-01-27 12:15:00,72.84,72.92,72.84,72.87,23528.0,66.0262,66.0987,66.0262,66.0534,23528.0
2023-01-27 12:20:00,72.86,72.91,72.84,72.89,34393.0,66.0443,66.0896,66.0262,66.0715,34393.0
2023-01-27 12:25:00,72.88,72.91,72.86,72.88,19729.0,66.0624,66.0896,66.0443,66.0624,19729.0
2023-01-27 12:30:00,72.88,72.96,72.87,72.95,25449.0,66.0624,66.1349,66.0534,66.1259,25449.0
2023-01-27 12:35:00,72.95,73.0,72.94,72.98,31858.0,66.1259,66.1712,66.1168,66.1531,31858.0
2023-01-27 12:40:00,72.98,73.0,72.94,72.97,24508.0,66.1531,66.1712,66.1168,66.144,24508.0
2023-01-27 12:45:00,72.97,72.99,72.93,72.98,15157.0,66.144,66.1621,66.1077,66.1531,15157.0
2023-01-27 12:50:00,72.98,72.99,72.86,72.87,36152.0,66.1531,66.1621,66.0443,66.0534,36152.0
2023-01-27 12:55:00,72.87,72.92,72.77,72.78,30842.0,66.0534,66.0987,65.9627,65.9718,30842.0
2023-01-27 13:00:00,72.78,72.78,72.72,72.77,23616.0,65.9718,65.9718,65.9174,65.9627,23616.0
2023-01-27 13:05:00,72.77,72.78,72.73,72.75,16223.0,65.9627,65.9718,65.9265,65.9446,16223.0
2023-01-27 13:10:00,72.74,72.8,72.73,72.78,24094.0,65.9355,65.9899,65.9265,65.9718,24094.0
2023-01-27 13:15:00,72.78,72.81,72.76,72.8,23348.0,65.9718,65.999,65.9536,65.9899,23348.0
2023-01-27 13:20:00,72.8,72.8,72.75,72.76,12441.0,65.9899,65.9899,65.9446,65.9536,12441.0
2023-01-27 13:25:00,72.77,72.78,72.68,72.72,15528.0,65.9627,65.9718,65.8811,65.9174,15528.0
2023-01-27 13:30:00,72.7,72.74,72.68,72.73,15165.0,65.8993,65.9355,65.8811,65.9265,15165.0
2023-01-27 13:35:00,72.74,72.75,72.7,72.73,27213.0,65.9355,65.9446,65.8993,65.9265,27213.0
2023-01-27 13:40:00,72.73,72.73,72.65,72.67,20919.0,65.9265,65.9265,65.8539,65.8721,20919.0
2023-01-27 13:45:00,72.67,72.71,72.67,72.67,16064.0,65.8721,65.9083,65.8721,65.8721,16064.0
2023-01-27 13:50:00,72.67,72.67,72.6,72.63,24773.0,65.8721,65.8721,65.8086,65.8358,24773.0
2023-01-27 13:55:00,72.63,72.65,72.58,72.61,26885.0,65.8358,65.8539,65.7905,65.8177,26885.0
2023-01-27 14:00:00,72.61,72.63,72.58,72.59,39242.0,65.8177,65.8358,65.7905,65.7996,39242.0
2023-01-27 14:05:00,72.58,72.6,72.47,72.5,28375.0,65.7905,65.8086,65.6908,65.718,28375.0
2023-01-27 14:10:00,72.5,72.55,72.49,72.54,27216.0,65.718,65.7633,65.7089,65.7542,27216.0
2023-01-27 14:15:00,72.53,72.54,72.47,72.49,24208.0,65.7452,65.7542,65.6908,65.7089,24208.0
2023-01-27 14:20:00,72.5,72.51,72.45,72.51,20647.0,65.718,65.727,65.6726,65.727,20647.0
2023-01-27 14:25:00,72.52,72.61,72.51,72.58,27127.0,65.7361,65.8177,65.727,65.7905,27127.0
2023-01-27 14:30:00,72.59,72.7,72.58,72.69,21001.0,65.7996,65.8993,65.7905,65.8902,21001.0
2023-01-27 14:35:00,72.69,72.7,72.65,72.68,16005.0,65.8902,65.8993,65.8539,65.8811,16005.0
2023-01-27 14:40:00,72.67,72.68,72.63,72.66,17885.0,65.8721,65.8811,65.8358,65.863,17885.0
2023-01-27 14:45:00,72.66,72.74,72.65,72.72,132707.0,65.863,65.9355,65.8539,65.9174,132707.0
2023-01-27 14:50:00,72.73,72.74,72.69,72.73,25254.0,65.9265,65.9355,65.8902,65.9265,25254.0
2023-01-27 14:55:00,72.74,72.75,72.68,72.74,32513.0,65.9355,65.9446,65.8811,65.9355,32513.0
2023-01-27 15:00:00,72.75,72.82,72.75,72.79,30017.0,65.9446,66.008,65.9446,65.9808,30017.0
2023-01-27 15:05:00,72.79,72.84,72.78,72.81,31270.0,65.9808,66.0262,65.9718,65.999,31270.0
2023-01-27 15:10:00,72.81,72.84,72.72,72.73,29210.0,65.999,66.0262,65.9174,65.9265,29210.0
2023-01-27 15:15:00,72.73,72.76,72.7,72.76,36321.0,65.9265,65.9536,65.8993,65.9536,36321.0
2023-01-27 15:20:00,72.76,72.77,72.68,72.68,39610.0,65.9536,65.9627,65.8811,65.8811,39610.0
2023-01-27 15:25:00,72.68,72.76,72.68,72.74,46005.0,65.8811,65.9536,65.8811,65.9355,46005.0
2023-01-27 15:30:00,72.75,72.77,72.69,72.76,62105.0,65.9446,65.9627,65.8902,65.9536,62105.0
2023-01-27 15:35:00,72.75,72.79,72.72,72.75,60060.0,65.9446,65.9808,65.9174,65.9446,60060.0
2023-01-27 15:40:00,72.74,72.75,72.67,72.68,74472.0,65.9355,65.9446,65.8721,65.8811,74472.0
2023-01-27 15:45:00,72.67,72.68,72.55,72.56,75018.0,65.8721,65.8811,65.7633,65.7724,75018.0
2023-01-27 15:50:00,72.57,72.58,72.34,72.42,147584.0,65.7814,65.7905,65.5729,65.6455,147584.0
2023-01-27 15:55:00,72.42,72.45,72.35,72.43,360343.0,65.6455,65.6726,65.582,65.6545,360343.0
2023-01-30 09:30:00,72.59,72.91,72.41,72.69,266438.0,65.7996,66.0896,65.6364,65.8902,266438.0
2023-01-30 09:35:00,72.68,72.8,72.63,72.72,139443.0,65.8811,65.9899,65.8358,65.9174,139443.0
2023-01-30 09:40:00,72.72,72.79,72.7,72.77,72164.0,65.9174,65.9808,65.8993,65.9627,72164.0
2023-01-30 09:45:00,72.78,72.8,72.66,72.69,62427.0,65.9718,65.9899,65.863,65.8902,62427.0
2023-01-30 09:50:00,72.69,72.76,72.68,72.75,93564.0,65.8902,65.9536,65.8811,65.9446,93564.0
2023-01-30 09:55:00,72.75,72.75,72.6,72.62,81231.0,65.9446,65.9446,65.8086,65.8267,81231.0
2023-01-30 10:00:00,72.63,72.9,72.62,72.77,62543.0,65.8358,66.0806,65.8267,65.9627,62543.0
2023-01-30 10:05:00,72.77,72.8,72.69,72.7,40742.0,65.9627,65.9899,65.8902,65.8993,40742.0
2023-01-30 10:10:00,72.71,72.71,72.65,72.69,39350.0,65.9083,65.9083,65.8539,65.8902,39350.0
2023-01-30 10:15:00,72.69,72.82,72.68,72.76,201763.0,65.8902,66.008,65.8811,65.9536,201763.0
2023-01-30 10:20:00,72.75,72.75,72.67,72.7,50590.0,65.9446,65.9446,65.8721,65.8993,50590.0
2023-01-30 10:25:00,72.71,72.9,72.69,72.87,65350.0,65.9083,66.0806,65.8902,66.0534,65350.0
2023-01-30 10:30:00,72.87,72.9,72.84,72.87,46290.0,66.0534,66.0806,66.0262,66.0534,46290.0
2023-01-30 10:35:00,72.87,72.9,72.82,72.86,55044.0,66.0534,66.0806,66.008,66.0443,55044.0
2023-01-30 10:40:00,72.85,72.89,72.81,72.84,48334.0,66.0352,66.0715,65.999,66.0262,48334.0
2023-01-30 10:45:00,72.83,72.88,72.73,72.79,126230.0,66.0171,66.0624,65.9265,65.9808,126230.0
2023-01-30 10:50:00,72.79,72.8,72.72,72.75,33789.0,65.9808,65.9899,65.9174,65.9446,33789.0
2023-01-30 10:55:00,72.75,72.77,72.7,72.73,44147.0,65.9446,65.9627,65.8993,65.9265,44147.0
2023-01-30 11:00:00,72.73,72.83,72.73,72.76,34053.0,65.9265,66.0171,65.9265,65.9536,34053.0
2023-01-30 11:05:00,72.77,72.77,72.65,72.65,44964.0,65.9627,65.9627,65.8539,65.8539,44964.0
2023-01-30 11:10:00,72.67,72.73,72.63,72.7,64203.0,65.8721,65.9265,65.8358,65.8993,64203.0
2023-01-30 11:15:00,72.7,72.73,72.65,72.67,69492.0,65.8993,65.9265,65.8539,65.8721,69492.0
2023-01-30 11:20:00,72.67,72.68,72.53,72.57,122858.0,65.8721,65.8811,65.7452,65.7814,122858.0
2023-01-30 11:25:00,72.59,72.66,72.56,72.66,79498.0,65.7996,65.863,65.7724,65.863,79498.0
2023-01-30 11:30:00,72.66,72.67,72.56,72.59,95326.0,65.863,65.8721,65.7724,65.7996,95326.0
2023-01-30 11:35:00,72.59,72.6,72.53,72.56,31364.0,65.7996,65.8086,65.7452,65.7724,31364.0
2023-01-30 11:40:00,72.57,72.58,72.52,72.58,21985.0,65.7814,65.7905,65.7361,65.7905,21985.0
2023-01-30 11:45:00,72.57,72.61,72.55,72.61,23568.0,65.7814,65.8177,65.7633,65.8177,23568.0
2023-01-30 11:50:00,72.61,72.65,72.57,72.59,27242.0,65.8177,65.8539,65.7814,65.7996,27242.0
2023-01-30 11:55:00,72.59,72.65,72.56,72.65,62862.0,65.7996,65.8539,65.7724,65.8539,62862.0
2023-01-30 12:00:00,72.66,72.75,72.66,72.73,29890.0,65.863,65.9446,65.863,65.9265,29890.0
2023-01-30 12:05:00,72.73,72.77,72.71,72.77,23005.0,65.9265,65.9627,65.9083,65.9627,23005.0
2023-01-30 12:10:00,72.76,72.8,72.75,72.78,38372.0,65.9536,65.9899,65.9446,65.9718,38372.0
2023-01-30 12:15:00,72.77,72.77,72.71,72.72,35745.0,65.9627,65.9627,65.9083,65.9174,35745.0
2023-01-30 12:20:00,72.72,72.76,72.7,72.75,30658.0,65.9174,65.9536,65.8993,65.9446,30658.0
2023-01-30 12:25:00,72.75,72.77,72.66,72.73,46308.0,65.9446,65.9627,65.863,65.9265,46308.0
2023-01-30 12:30:00,72.74,72.74,72.68,72.68,24274.0,65.9355,65.9355,65.8811,65.8811,24274.0
2023-01-30 12:35:00,72.68,72.68,72.59,72.6,30845.0,65.8811,65.8811,65.7996,65.8086,30845.0
2023-01-30 12:40:00,72.59,72.66,72.57,72.58,18833.0,65.7996,65.863,65.7814,65.7905,18833.0
2023-01-30 12:45:00,72.57,72.61,72.54,72.56,12490.0,65.7814,65.8177,65.7542,65.7724,12490.0
2023-01-30 12:50:00,72.55,72.55,72.5,72.5,19616.0,65.7633,65.7633,65.718,65.718,19616.0
2023-01-30 12:55:00,72.5,72.51,72.44,72.44,18246.0,65.718,65.727,65.6636,65.6636,18246.0
2023-01-30 13:00:00,72.44,72.45,72.38,72.41,17907.0,65.6636,65.6726,65.6092,65.6364,17907.0
2023-01-30 13:05:00,72.42,72.45,72.4,72.41,21454.0,65.6455,65.6726,65.6273,65.6364,21454.0
2023-01-30 13:10:00,72.42,72.47,72.4,72.46,18712.0,65.6455,65.6908,65.6273,65.6817,18712.0
2023-01-30 13:15:00,72.46,72.57,72.44,72.48,40271.0,65.6817,65.7814,65.6636,65.6998,40271.0
2023-01-30 13:20:00,72.48,72.54,72.48,72.5,23411.0,65.6998,65.7542,65.6998,65.718,23411.0
2023-01-30 13:25:00,72.49,72.5,72.43,72.43,26926.0,65.7089,65.718,65.6545,65.6545,26926.0
2023-01-30 13:30:00,72.44,72.44,72.37,72.38,35926.0,65.6636,65.6636,65.6001,65.6092,35926.0
2023-01-30 13:35:00,72.38,72.42,72.36,72.42,17663.0,65.6092,65.6455,65.5911,65.6455,17663.0
2023-01-30 13:40:00,72.42,72.43,72.38,72.41,17183.0,65.6455,65.6545,65.6092,65.6364,17183.0
2023-01-30 13:45:00,72.42,72.44,72.39,72.42,27653.0,65.6455,65.6636,65.6183,65.6455,27653.0
2023-01-30 13:50:00,72.42,72.43,72.38,72.42,40131.0,65.6455,65.6545,65.6092,65.6455,40131.0
2023-01-30 13:55:00,72.42,72.44,72.4,72.44,25385.0,65.6455,65.6636,65.6273,65.6636,25385.0
2023-01-30 14:00:00,72.44,72.45,72.41,72.42,33088.0,65.6636,65.6726,65.6364,65.6455,33088.0
2023-01-30 14:05:00,72.41,72.43,72.36,72.38,34810.0,65.6364,65.6545,65.5911,65.6092,34810.0
2023-01-30 14:10:00,72.38,72.41,72.33,72.36,20362.0,65.6092,65.6364,65.5639,65.5911,20362.0
2023-01-30 14:15:00,72.37,72.37,72.3,72.33,22593.0,65.6001,65.6001,65.5367,65.5639,22593.0
2023-01-30 14:20:00,72.33,72.34,72.24,72.25,20488.0,65.5639,65.5729,65.4823,65.4914,20488.0
2023-01-30 14:25:00,72.26,72.26,72.2,72.21,21420.0,65.5004,65.5004,65.446,65.4551,21420.0
2023-01-30 14:30:00,72.21,72.21,72.18,72.19,31810.0,65.4551,65.4551,65.4279,65.437,31810.0
2023-01-30 14:35:00,72.19,72.24,72.17,72.23,30321.0,65.437,65.4823,65.4188,65.4732,30321.0
2023-01-30 14:40:00,72.22,72.23,72.1,72.11,41938.0,65.4642,65.4732,65.3554,65.3645,41938.0
2023-01-30 14:45:00,72.11,72.11,71.98,71.98,54730.0,65.3645,65.3645,65.2466,65.2466,54730.0
2023-01-30 14:50:00,71.99,72.01,71.97,71.99,56886.0,65.2557,65.2738,65.2376,65.2557,56886.0
2023-01-30 14:55:00,71.99,72.01,71.91,71.92,75125.0,65.2557,65.2738,65.1832,65.1922,75125.0
2023-01-30 15:00:00,71.91,72.05,71.88,72.03,64608.0,65.1832,65.3101,65.156,65.2919,64608.0
2023-01-30 15:05:00,72.03,72.03,71.94,72.02,58116.0,65.2919,65.2919,65.2104,65.2829,58116.0
2023-01-30 15:10:00,72.02,72.06,71.95,71.96,53171.0,65.2829,65.3191,65.2194,65.2285,53171.0
2023-01-30 15:15:00,71.95,72.0,71.92,71.98,45779.0,65.2194,65.2647,65.1922,65.2466,45779.0
2023-01-30 15:20:00,71.98,72.0,71.94,71.95,44173.0,65.2466,65.2647,65.2104,65.2194,44173.0
2023-01-30 15:25:00,71.94,71.97,71.89,71.9,80932.0,65.2104,65.2376,65.165,65.1741,80932.0
2023-01-30 15:30:00,71.9,71.99,71.88,71.98,92426.0,65.1741,65.2557,65.156,65.2466,92426.0
2023-01-30 15:35:00,71.98,72.15,71.97,72.14,55364.0,65.2466,65.4007,65.2376,65.3916,55364.0
2023-01-30 15:40:00,72.14,72.15,72.09,72.09,66787.0,65.3916,65.4007,65.3463,65.3463,66787.0
2023-01-30 15:45:00,72.09,72.1,71.98,72.03,83907.0,65.3463,65.3554,65.2466,65.2919,83907.0
2023-01-30 15:50:00,72.02,72.06,71.98,72.03,156472.0,65.2829,65.3191,65.2466,65.2919,156472.0
2023-01-30 15:55:00,72.03,72.04,71.95,72.04,483267.0,65.2919,65.301,65.2194,65.301,483267.0
2023-01-31 09:30:00,72.11,72.26,71.96,72.1,124050.0,65.3645,65.5004,65.2285,65.3554,124050.0
2023-01-31 09:35:00,72.1,72.1,71.67,71.72,47468.0,65.3554,65.3554,64.9656,65.0109,47468.0
2023-01-31 09:40:00,71.71,71.9,71.68,71.89,46514.0,65.0019,65.1741,64.9747,65.165,46514.0
2023-01-31 09:45:00,71.87,72.02,71.81,72.0,50229.0,65.1469,65.2829,65.0925,65.2647,50229.0
2023-01-31 09:50:00,72.01,72.01,71.86,71.92,46427.0,65.2738,65.2738,65.1378,65.1922,46427.0
2023-01-31 09:55:00,71.92,72.01,71.89,71.92,49053.0,65.1922,65.2738,65.165,65.1922,49053.0
2023-01-31 10:00:00,71.91,72.07,71.91,72.01,57803.0,65.1832,65.3282,65.1832,65.2738,57803.0
2023-01-31 10:05:00,72.0,72.02,71.93,71.94,43382.0,65.2647,65.2829,65.2013,65.2104,43382.0
2023-01-31 10:10:00,71.95,72.02,71.89,72.02,29200.0,65.2194,65.2829,65.165,65.2829,29200.0
2023-01-31 10:15:00,72.02,72.17,71.99,72.16,48982.0,65.2829,65.4188,65.2557,65.4098,48982.0
2023-01-31 10:20:00,72.15,72.18,72.06,72.1,32115.0,65.4007,65.4279,65.3191,65.3554,32115.0
2023-01-31 10:25:00,72.11,72.13,72.01,72.1,41115.0,65.3645,65.3826,65.2738,65.3554,41115.0
2023-01-31 10:30:00,72.11,72.17,72.09,72.13,36239.0,65.3645,65.4188,65.3463,65.3826,36239.0
2023-01-31 10:35:00,72.13,72.14,72.0,72.03,42130.0,65.3826,65.3916,65.2647,65.2919,42130.0
2023-01-31 10:40:00,72.03,72.11,72.0,72.05,45338.0,65.2919,65.3645,65.2647,65.3101,45338.0
2023-01-31 10:45:00,72.05,72.08,71.98,72.03,43422.0,65.3101,65.3373,65.2466,65.2919,43422.0
2023-01-31 10:50:00,72.04,72.05,71.91,71.94,28778.0,65.301,65.3101,65.1832,65.2104,28778.0
2023-01-31 10:55:00,71.94,71.97,71.84,71.85,33987.0,65.2104,65.2376,65.1197,65.1288,33987.0
2023-01-31 11:00:00,71.86,71.93,71.79,71.84,49828.0,65.1378,65.2013,65.0744,65.1197,49828.0
2023-01-31 11:05:00,71.84,71.87,71.76,71.77,50759.0,65.1197,65.1469,65.0472,65.0563,50759.0
2023-01-31 11:10:00,71.77,71.81,71.68,71.69,37980.0,65.0563,65.0925,64.9747,64.9837,37980.0
2023-01-31 11:15:00,71.69,71.74,71.67,71.72,35653.0,64.9837,65.0291,64.9656,65.0109,35653.0
2023-01-31 11:20:00,71.71,71.78,71.71,71.76,27984.0,65.0019,65.0653,65.0019,65.0472,27984.0
2023-01-31 11:25:00,71.76,71.8,71.73,71.78,34263.0,65.0472,65.0835,65.02,65.0653,34263.0
2023-01-31 11:30:00,71.79,71.87,71.79,71.83,38920.0,65.0744,65.1469,65.0744,65.1106,38920.0
2023-01-31 11:35:00,71.83,71.91,71.8,71.87,30446.0,65.1106,65.1832,65.0835,65.1469,30446.0
2023-01-31 11:40:00,71.86,71.87,71.77,71.79,35074.0,65.1378,65.1469,65.0563,65.0744,35074.0
2023-01-31 11:45:00,71.8,71.94,71.79,71.91,45730.0,65.0835,65.2104,65.0744,65.1832,45730.0
2023-01-31 11:50:00,71.9,71.9,71.81,71.84,35261.0,65.1741,65.1741,65.0925,65.1197,35261.0
2023-01-31 11:55:00,71.84,71.9,71.84,71.85,42248.0,65.1197,65.1741,65.1197,65.1288,42248.0
2023-01-31 12:00:00,71.87,71.91,71.85,71.89,45981.0,65.1469,65.1832,65.1288,65.165,45981.0
2023-01-31 12:05:00,71.88,71.88,71.8,71.84,40363.0,65.156,65.156,65.0835,65.1197,40363.0
2023-01-31 12:10:00,71.84,71.86,71.74,71.76,36533.0,65.1197,65.1378,65.0291,65.0472,36533.0
2023-01-31 12:15:00,71.77,71.86,71.76,71.84,43887.0,65.0563,65.1378,65.0472,65.1197,43887.0
2023-01-31 12:20:00,71.84,71.85,71.77,71.81,25544.0,65.1197,65.1288,65.0563,65.0925,25544.0
2023-01-31 12:25:00,71.81,71.85,71.78,71.84,22418.0,65.0925,65.1288,65.0653,65.1197,22418.0
2023-01-31 12:30:00,71.84,71.89,71.81,71.88,30456.0,65.1197,65.165,65.0925,65.156,30456.0
2023-01-31 12:35:00,71.87,71.88,71.84,71.87,22518.0,65.1469,65.156,65.1197,65.1469,22518.0
2023-01-31 12:40:00,71.87,71.94,71.86,71.92,49416.0,65.1469,65.2104,65.1378,65.1922,49416.0
2023-01-31 12:45:00,71.92,71.92,71.84,71.84,108291.0,65.1922,65.1922,65.1197,65.1197,108291.0
2023-01-31 12:50:00,71.84,71.86,71.82,71.84,22087.0,65.1197,65.1378,65.1016,65.1197,22087.0
2023-01-31 12:55:00,71.83,71.84,71.76,71.78,20922.0,65.1106,65.1197,65.0472,65.0653,20922.0
2023-01-31 13:00:00,71.79,71.8,71.76,71.77,23284.0,65.0744,65.0835,65.0472,65.0563,23284.0
2023-01-31 13:05:00,71.76,71.77,71.69,71.73,43096.0,65.0472,65.0563,64.9837,65.02,43096.0
2023-01-31 13:10:00,71.73,71.79,71.71,71.72,65342.0,65.02,65.0744,65.0019,65.0109,65342.0
2023-01-31 13:15:00,71.72,71.73,71.67,71.69,58841.0,65.0109,65.02,64.9656,64.9837,58841.0
2023-01-31 13:20:00,71.69,71.75,71.65,71.7,60792.0,64.9837,65.0381,64.9475,64.9928,60792.0
2023-01-31 13:25:00,71.69,71.71,71.66,71.7,24983.0,64.9837,65.0019,64.9565,64.9928,24983.0
2023-01-31 13:30:00,71.7,71.8,71.67,71.76,35220.0,64.9928,65.0835,64.9656,65.0472,35220.0
2023-01-31 13:35:00,71.75,71.84,71.73,71.78,32003.0,65.0381,65.1197,65.02,65.0653,32003.0
2023-01-31 13:40:00,71.78,71.81,71.77,71.77,26412.0,65.0653,65.0925,65.0563,65.0563,26412.0
2023-01-31 13:45:00,71.76,71.84,71.75,71.84,160098.0,65.0472,65.1197,65.0381,65.1197,160098.0
2023-01-31 13:50:00,71.84,71.86,71.79,71.85,30424.0,65.1197,65.1378,65.0744,65.1288,30424.0
2023-01-31 13:55:00,71.85,71.91,71.85,71.91,24181.0,65.1288,65.1832,65.1288,65.1832,24181.0
2023-01-31 14:00:00,71.91,72.02,71.9,71.96,35485.0,65.1832,65.2829,65.1741,65.2285,35485.0
2023-01-31 14:05:00,71.98,72.02,71.96,72.01,31490.0,65.2466,65.2829,65.2285,65.2738,31490.0
2023-01-31 14:10:00,72.0,72.04,72.0,72.01,47759.0,65.2647,65.301,65.2647,65.2738,47759.0
2023-01-31 14:15:00,72.0,72.04,72.0,72.02,32811.0,65.2647,65.301,65.2647,65.2829,32811.0
2023-01-31 14:20:00,72.01,72.05,72.0,72.05,33154.0,65.2738,65.3101,65.2647,65.3101,33154.0
2023-01-31 14:25:00,72.05,72.07,72.02,72.05,35387.0,65.3101,65.3282,65.2829,65.3101,35387.0
2023-01-31 14:30:00,72.05,72.06,72.0,72.02,38183.0,65.3101,65.3191,65.2647,65.2829,38183.0
2023-01-31 14:35:00,72.02,72.05,72.0,72.04,33545.0,65.2829,65.3101,65.2647,65.301,33545.0
2023-01-31 14:40:00,72.03,72.13,72.02,72.13,65196.0,65.2919,65.3826,65.2829,65.3826,65196.0
2023-01-31 14:45:00,72.13,72.13,72.05,72.08,32077.0,65.3826,65.3826,65.3101,65.3373,32077.0
2023-01-31 14:50:00,72.07,72.09,72.05,72.09,28799.0,65.3282,65.3463,65.3101,65.3463,28799.0
2023-01-31 14:55:00,72.09,72.11,72.02,72.04,34025.0,65.3463,65.3645,65.2829,65.301,34025.0
2023-01-31 15:00:00,72.05,72.09,72.01,72.02,33600.0,65.3101,65.3463,65.2738,65.2829,33600.0
2023-01-31 15:05:00,72.02,72.09,72.0,72.05,48268.0,65.2829,65.3463,65.2647,65.3101,48268.0
2023-01-31 15:10:00,72.06,72.08,72.02,72.03,62807.0,65.3191,65.3373,65.2829,65.2919,62807.0
2023-01-31 15:15:00,72.03,72.05,72.0,72.01,50677.0,65.2919,65.3101,65.2647,65.2738,50677.0
2023-01-31 15:20:00,72.01,72.03,72.0,72.03,70243.0,65.2738,65.2919,65.2647,65.2919,70243.0
2023-01-31 15:25:00,72.03,72.05,72.0,72.0,51999.0,65.2919,65.3101,65.2647,65.2647,51999.0
2023-01-31 15:30:00,72.0,72.06,72.0,72.06,59437.0,65.2647,65.3191,65.2647,65.3191,59437.0
2023-01-31 15:35:00,72.06,72.11,72.05,72.09,71671.0,65.3191,65.3645,65.3101,65.3463,71671.0
2023-01-31 15:40:00,72.1,72.25,72.09,72.25,79228.0,65.3554,65.4914,65.3463,65.4914,79228.0
2023-01-31 15:45:00,72.25,72.43,72.24,72.42,192405.0,65.4914,65.6545,65.4823,65.6455,192405.0
2023-01-31 15:50:00,72.43,72.61,72.43,72.6,308015.0,65.6545,65.8177,65.6545,65.8086,308015.0
2023-01-31 15:55:00,72.59,72.66,72.51,72.66,632600.0,65.7996,65.863,65.727,65.863,632600.0
2023-02-01 09:30:00,72.94,72.94,72.34,72.63,334907.0,66.1168,66.1168,65.5729,65.8358,334907.0
2023-02-01 09:35:00,72.61,72.8,72.53,72.72,252378.0,65.8177,65.9899,65.7452,65.9174,252378.0
2023-02-01 09:40:00,72.73,72.79,72.58,72.76,124764.0,65.9265,65.9808,65.7905,65.9536,124764.0
2023-02-01 09:45:00,72.77,72.81,72.59,72.69,166299.0,65.9627,65.999,65.7996,65.8902,166299.0
2023-02-01 09:50:00,72.69,72.84,72.54,72.58,178631.0,65.8902,66.0262,65.7542,65.7905,178631.0
2023-02-01 09:55:00,72.58,72.64,72.39,72.56,146217.0,65.7905,65.8449,65.6183,65.7724,146217.0
2023-02-01 10:00:00,72.58,72.63,72.19,72.22,107591.0,65.7905,65.8358,65.437,65.4642,107591.0
2023-02-01 10:05:00,72.23,72.41,72.04,72.06,166042.0,65.4732,65.6364,65.301,65.3191,166042.0
2023-02-01 10:10:00,72.07,72.12,71.85,71.85,58957.0,65.3282,65.3735,65.1288,65.1288,58957.0
2023-02-01 10:15:00,71.84,71.9,71.65,71.7,129514.0,65.1197,65.1741,64.9475,64.9928,129514.0
2023-02-01 10:20:00,71.67,71.88,71.56,71.57,118870.0,64.9656,65.156,64.8659,64.875,118870.0
2023-02-01 10:25:00,71.56,71.82,71.46,71.79,168077.0,64.8659,65.1016,64.7753,65.0744,168077.0
2023-02-01 10:30:00,71.8,71.98,71.78,71.83,134060.0,65.0835,65.2466,65.0653,65.1106,134060.0
2023-02-01 10:35:00,71.85,71.86,71.61,71.61,87842.0,65.1288,65.1378,64.9112,64.9112,87842.0
2023-02-01 10:40:00,71.62,71.68,71.5,71.55,131406.0,64.9203,64.9747,64.8115,64.8568,131406.0
2023-02-01 10:45:00,71.53,71.58,71.46,71.55,82422.0,64.8387,64.884,64.7753,64.8568,82422.0
2023-02-01 10:50:00,71.55,71.68,71.52,71.6,82892.0,64.8568,64.9747,64.8296,64.9022,82892.0
2023-02-01 10:55:00,71.59,71.62,71.5,71.5,51037.0,64.8931,64.9203,64.8115,64.8115,51037.0
2023-02-01 11:00:00,71.5,71.62,71.5,71.62,58639.0,64.8115,64.9203,64.8115,64.9203,58639.0
2023-02-01 11:05:00,71.63,71.75,71.61,71.69,72867.0,64.9294,65.0381,64.9112,64.9837,72867.0
2023-02-01 11:10:00,71.7,71.81,71.64,71.8,60681.0,64.9928,65.0925,64.9384,65.0835,60681.0
2023-02-01 11:15:00,71.81,71.85,71.69,71.84,59182.0,65.0925,65.1288,64.9837,65.1197,59182.0
2023-02-01 11:20:00,71.84,71.87,71.8,71.84,30256.0,65.1197,65.1469,65.0835,65.1197,30256.0
2023-02-01 11:25:00,71.84,71.88,71.76,71.77,47923.0,65.1197,65.156,65.0472,65.0563,47923.0
2023-02-01 11:30:00,71.77,71.91,71.76,71.87,38327.0,65.0563,65.1832,65.0472,65.1469,38327.0
2023-02-01 11:35:00,71.87,71.98,71.83,71.94,55443.0,65.1469,65.2466,65.1106,65.2104,55443.0
2023-02-01 11:40:00,71.93,71.98,71.81,71.84,50147.0,65.2013,65.2466,65.0925,65.1197,50147.0
2023-02-01 11:45:00,71.83,71.89,71.82,71.83,42735.0,65.1106,65.165,65.1016,65.1106,42735.0
2023-02-01 11:50:00,71.84,71.9,71.79,71.88,47519.0,65.1197,65.1741,65.0744,65.156,47519.0
2023-02-01 11:55:00,71.88,71.89,71.79,71.83,40968.0,65.156,65.165,65.0744,65.1106,40968.0
2023-02-01 12:00:00,71.82,71.83,71.73,71.76,32277.0,65.1016,65.1106,65.02,65.0472,32277.0
2023-02-01 12:05:00,71.76,71.79,71.7,71.74,31318.0,65.0472,65.0744,64.9928,65.0291,31318.0
2023-02-01 12:10:00,71.73,71.77,71.68,71.69,25680.0,65.02,65.0563,64.9747,64.9837,25680.0
2023-02-01 12:15:00,71.69,71.7,71.63,71.66,18841.0,64.9837,64.9928,64.9294,64.9565,18841.0
2023-02-01 12:20:00,71.65,71.73,71.63,71.71,23969.0,64.9475,65.02,64.9294,65.0019,23969.0
2023-02-01 12:25:00,71.7,71.77,71.68,71.71,35207.0,64.9928,65.0563,64.9747,65.0019,35207.0
2023-02-01 12:30:00,71.7,71.75,71.69,71.7,25161.0,64.9928,65.0381,64.9837,64.9928,25161.0
2023-02-01 12:35:00,71.7,71.72,71.62,71.63,30068.0,64.9928,65.0109,64.9203,64.9294,30068.0
2023-02-01 12:40:00,71.63,71.68,71.6,71.64,30590.0,64.9294,64.9747,64.9022,64.9384,30590.0
2023-02-01 12:45:00,71.63,71.69,71.61,71.66,22687.0,64.9294,64.9837,64.9112,64.9565,22687.0
2023-02-01 12:50:00,71.66,71.68,71.58,71.59,27629.0,64.9565,64.9747,64.884,64.8931,27629.0
2023-02-01 12:55:00,71.59,71.62,71.54,71.59,76346.0,64.8931,64.9203,64.8478,64.8931,76346.0
2023-02-01 13:00:00,71.6,71.62,71.51,71.53,36708.0,64.9022,64.9203,64.8206,64.8387,36708.0
2023-02-01 13:05:00,71.52,71.55,71.45,71.47,54306.0,64.8296,64.8568,64.7662,64.7843,54306.0
2023-02-01 13:10:00,71.47,71.49,71.44,71.47,47613.0,64.7843,64.8025,64.7571,64.7843,47613.0
2023-02-01 13:15:00,71.47,71.53,71.42,71.53,49748.0,64.7843,64.8387,64.739,64.8387,49748.0
2023-02-01 13:20:00,71.53,71.54,71.49,71.52,37903.0,64.8387,64.8478,64.8025,64.8296,37903.0
2023-02-01 13:25:00,71.52,71.52,71.31,71.33,79093.0,64.8296,64.8296,64.6393,64.6574,79093.0
2023-02-01 13:30:00,71.33,71.33,71.14,71.17,96009.0,64.6574,64.6574,64.4852,64.5124,96009.0
2023-02-01 13:35:00,71.17,71.33,71.17,71.33,69047.0,64.5124,64.6574,64.5124,64.6574,69047.0
2023-02-01 13:40:00,71.33,71.35,71.27,71.29,41242.0,64.6574,64.6755,64.603,64.6212,41242.0
2023-02-01 13:45:00,71.28,71.3,71.22,71.27,55592.0,64.6121,64.6302,64.5577,64.603,55592.0
2023-02-01 13:50:00,71.27,71.39,71.26,71.37,33623.0,64.603,64.7118,64.594,64.6937,33623.0
2023-02-01 13:55:00,71.37,71.61,71.36,71.58,67058.0,64.6937,64.9112,64.6846,64.884,67058.0
2023-02-01 14:00:00,71.58,71.59,71.39,71.45,80852.0,64.884,64.8931,64.7118,64.7662,80852.0
2023-02-01 14:05:00,71.43,71.53,71.4,71.4,155225.0,64.7481,64.8387,64.7209,64.7209,155225.0
2023-02-01 14:10:00,71.4,71.61,71.38,71.56,101583.0,64.7209,64.9112,64.7027,64.8659,101583.0
2023-02-01 14:15:00,71.56,71.56,71.31,71.36,62657.0,64.8659,64.8659,64.6393,64.6846,62657.0
2023-02-01 14:20:00,71.35,71.36,71.15,71.17,57290.0,64.6755,64.6846,64.4943,64.5124,57290.0
2023-02-01 14:25:00,71.18,71.18,71.05,71.07,101267.0,64.5215,64.5215,64.4036,64.4217,101267.0
2023-02-01 14:30:00,71.08,71.12,70.81,70.9,172071.0,64.4308,64.4671,64.1861,64.2676,172071.0
2023-02-01 14:35:00,70.9,71.19,70.88,71.15,173825.0,64.2676,64.5305,64.2495,64.4943,173825.0
2023-02-01 14:40:00,71.15,71.35,71.13,71.26,166185.0,64.4943,64.6755,64.4761,64.594,166185.0
2023-02-01 14:45:00,71.27,71.42,71.23,71.28,76864.0,64.603,64.739,64.5668,64.6121,76864.0
2023-02-01 14:50:00,71.29,71.35,71.14,71.15,79128.0,64.6212,64.6755,64.4852,64.4943,79128.0
2023-02-01 14:55:00,71.15,71.17,71.05,71.14,82429.0,64.4943,64.5124,64.4036,64.4852,82429.0
2023-02-01 15:00:00,71.13,71.3,71.12,71.24,91825.0,64.4761,64.6302,64.4671,64.5758,91825.0
2023-02-01 15:05:00,71.25,71.27,71.15,71.22,112961.0,64.5849,64.603,64.4943,64.5577,112961.0
2023-02-01 15:10:00,71.21,71.31,71.15,71.2,206737.0,64.5486,64.6393,64.4943,64.5396,206737.0
2023-02-01 15:15:00,71.2,71.21,71.07,71.17,90705.0,64.5396,64.5486,64.4217,64.5124,90705.0
2023-02-01 15:20:00,71.17,71.24,71.12,71.23,95079.0,64.5124,64.5758,64.4671,64.5668,95079.0
2023-02-01 15:25:00,71.23,71.34,71.22,71.33,81911.0,64.5668,64.6665,64.5577,64.6574,81911.0
2023-02-01 15:30:00,71.33,71.42,71.33,71.41,104243.0,64.6574,64.739,64.6574,64.7299,104243.0
2023-02-01 15:35:00,71.41,71.53,71.4,71.51,112481.0,64.7299,64.8387,64.7209,64.8206,112481.0
2023-02-01 15:40:00,71.51,71.65,71.47,71.56,139862.0,64.8206,64.9475,64.7843,64.8659,139862.0
2023-02-01 15:45:00,71.56,71.57,71.28,71.31,137953.0,64.8659,64.875,64.6121,64.6393,137953.0
2023-02-01 15:50:00,71.32,71.32,71.15,71.22,278991.0,64.6484,64.6484,64.4943,64.5577,278991.0
2023-02-01 15:55:00,71.22,71.29,71.12,71.23,509406.0,64.5577,64.6212,64.4671,64.5668,509406.0
2023-02-02 09:30:00,70.32,71.7,69.8,71.54,537078.0,63.7419,64.9928,63.2705,64.8478,537078.0
2023-02-02 09:35:00,71.54,72.0,71.3,71.94,181129.0,64.8478,65.2647,64.6302,65.2104,181129.0
2023-02-02 09:40:00,71.95,72.0,71.0,71.01,230114.0,65.2194,65.2647,64.3583,64.3674,230114.0
2023-02-02 09:45:00,71.02,71.21,70.36,70.48,181891.0,64.3764,64.5486,63.7782,63.8869,181891.0
2023-02-02 09:50:00,70.47,70.87,70.14,70.69,460411.0,63.8779,64.2405,63.5787,64.0773,460411.0
2023-02-02 09:55:00,70.71,70.99,70.56,70.89,157147.0,64.0954,64.3492,63.9594,64.2586,157147.0
2023-02-02 10:00:00,70.91,71.64,70.9,71.54,137229.0,64.2767,64.9384,64.2676,64.8478,137229.0
2023-02-02 10:05:00,71.53,71.88,71.35,71.42,149762.0,64.8387,65.156,64.6755,64.739,149762.0
2023-02-02 10:10:00,71.44,71.45,71.19,71.32,130460.0,64.7571,64.7662,64.5305,64.6484,130460.0
2023-02-02 10:15:00,71.31,71.92,71.3,71.87,123839.0,64.6393,65.1922,64.6302,65.1469,123839.0
2023-02-02 10:20:00,71.86,72.2,71.77,72.14,125958.0,65.1378,65.446,65.0563,65.3916,125958.0
2023-02-02 10:25:00,72.15,72.31,71.99,72.3,121017.0,65.4007,65.5457,65.2557,65.5367,121017.0
2023-02-02 10:30:00,72.32,72.55,72.27,72.44,164127.0,65.5548,65.7633,65.5095,65.6636,164127.0
2023-02-02 10:35:00,72.45,72.61,72.41,72.41,135704.0,65.6726,65.8177,65.6364,65.6364,135704.0
2023-02-02 10:40:00,72.42,72.55,72.34,72.48,90029.0,65.6455,65.7633,65.5729,65.6998,90029.0
2023-02-02 10:45:00,72.49,72.58,72.32,72.32,83712.0,65.7089,65.7905,65.5548,65.5548,83712.0
2023-02-02 10:50:00,72.33,72.44,72.04,72.42,95472.0,65.5639,65.6636,65.301,65.6455,95472.0
2023-02-02 10:55:00,72.42,72.48,72.39,72.4,89485.0,65.6455,65.6998,65.6183,65.6273,89485.0
2023-02-02 11:00:00,72.41,72.41,72.19,72.25,75103.0,65.6364,65.6364,65.437,65.4914,75103.0
2023-02-02 11:05:00,72.25,72.59,72.24,72.56,75622.0,65.4914,65.7996,65.4823,65.7724,75622.0
2023-02-02 11:10:00,72.55,72.55,72.42,72.47,60874.0,65.7633,65.7633,65.6455,65.6908,60874.0
2023-02-02 11:15:00,72.46,72.61,72.44,72.5,64744.0,65.6817,65.8177,65.6636,65.718,64744.0
2023-02-02 11:20:00,72.52,72.56,72.28,72.29,79998.0,65.7361,65.7724,65.5186,65.5276,79998.0
2023-02-02 11:25:00,72.28,72.47,72.27,72.35,58127.0,65.5186,65.6908,65.5095,65.582,58127.0
2023-02-02 11:30:00,72.37,72.45,72.18,72.44,86825.0,65.6001,65.6726,65.4279,65.6636,86825.0
2023-02-02 11:35:00,72.45,72.59,72.44,72.48,47191.0,65.6726,65.7996,65.6636,65.6998,47191.0
2023-02-02 11:40:00,72.49,72.53,72.41,72.5,60686.0,65.7089,65.7452,65.6364,65.718,60686.0
2023-02-02 11:45:00,72.48,72.57,72.4,72.56,61804.0,65.6998,65.7814,65.6273,65.7724,61804.0
2023-02-02 11:50:00,72.56,72.58,72.42,72.44,51648.0,65.7724,65.7905,65.6455,65.6636,51648.0
2023-02-02 11:55:00,72.44,72.5,72.42,72.48,41967.0,65.6636,65.718,65.6455,65.6998,41967.0
2023-02-02 12:00:00,72.47,72.5,72.38,72.41,52852.0,65.6908,65.718,65.6092,65.6364,52852.0
2023-02-02 12:05:00,72.41,72.42,72.13,72.18,79657.0,65.6364,65.6455,65.3826,65.4279,79657.0
2023-02-02 12:10:00,72.19,72.38,72.18,72.37,73130.0,65.437,65.6092,65.4279,65.6001,73130.0
2023-02-02 12:15:00,72.37,72.43,72.31,72.32,136447.0,65.6001,65.6545,65.5457,65.5548,136447.0
2023-02-02 12:20:00,72.32,72.45,72.3,72.43,42137.0,65.5548,65.6726,65.5367,65.6545,42137.0
2023-02-02 12:25:00,72.44,72.49,72.34,72.48,48924.0,65.6636,65.7089,65.5729,65.6998,48924.0
2023-02-02 12:30:00,72.48,72.58,72.41,72.42,62737.0,65.6998,65.7905,65.6364,65.6455,62737.0
2023-02-02 12:35:00,72.42,72.43,72.33,72.34,39824.0,65.6455,65.6545,65.5639,65.5729,39824.0
2023-02-02 12:40:00,72.34,72.42,72.27,72.29,33988.0,65.5729,65.6455,65.5095,65.5276,33988.0
2023-02-02 12:45:00,72.29,72.29,72.15,72.24,44171.0,65.5276,65.5276,65.4007,65.4823,44171.0
2023-02-02 12:50:00,72.25,72.25,72.16,72.19,28248.0,65.4914,65.4914,65.4098,65.437,28248.0
2023-02-02 12:55:00,72.18,72.21,72.11,72.15,30912.0,65.4279,65.4551,65.3645,65.4007,30912.0
2023-02-02 13:00:00,72.15,72.28,72.14,72.23,39505.0,65.4007,65.5186,65.3916,65.4732,39505.0
2023-02-02 13:05:00,72.25,72.28,72.07,72.09,53199.0,65.4914,65.5186,65.3282,65.3463,53199.0
2023-02-02 13:10:00,72.09,72.17,72.06,72.17,48756.0,65.3463,65.4188,65.3191,65.4188,48756.0
2023-02-02 13:15:00,72.16,72.22,72.1,72.12,48853.0,65.4098,65.4642,65.3554,65.3735,48853.0
2023-02-02 13:20:00,72.13,72.13,72.05,72.11,42233.0,65.3826,65.3826,65.3101,65.3645,42233.0
2023-02-02 13:25:00,72.11,72.18,72.03,72.06,62903.0,65.3645,65.4279,65.2919,65.3191,62903.0
2023-02-02 13:30:00,72.07,72.13,72.02,72.03,41954.0,65.3282,65.3826,65.2829,65.2919,41954.0
2023-02-02 13:35:00,72.04,72.34,72.03,72.23,58072.0,65.301,65.5729,65.2919,65.4732,58072.0
2023-02-02 13:40:00,72.23,72.29,72.14,72.14,55673.0,65.4732,65.5276,65.3916,65.3916,55673.0
2023-02-02 13:45:00,72.14,72.16,72.04,72.11,55343.0,65.3916,65.4098,65.301,65.3645,55343.0
2023-02-02 13:50:00,72.1,72.15,72.0,72.05,45898.0,65.3554,65.4007,65.2647,65.3101,45898.0
2023-02-02 13:55:00,72.06,72.11,72.06,72.08,45204.0,65.3191,65.3645,65.3191,65.3373,45204.0
2023-02-02 14:00:00,72.08,72.08,71.98,71.98,54562.0,65.3373,65.3373,65.2466,65.2466,54562.0
2023-02-02 14:05:00,71.99,72.01,71.89,71.9,67572.0,65.2557,65.2738,65.165,65.1741,67572.0
2023-02-02 14:10:00,71.91,71.97,71.85,71.86,64938.0,65.1832,65.2376,65.1288,65.1378,64938.0
2023-02-02 14:15:00,71.86,71.91,71.84,71.89,52748.0,65.1378,65.1832,65.1197,65.165,52748.0
2023-02-02 14:20:00,71.89,71.97,71.89,71.9,95504.0,65.165,65.2376,65.165,65.1741,95504.0
2023-02-02 14:25:00,71.9,71.95,71.84,71.9,45690.0,65.1741,65.2194,65.1197,65.1741,45690.0
2023-02-02 14:30:00,71.9,72.03,71.88,72.02,51198.0,65.1741,65.2919,65.156,65.2829,51198.0
2023-02-02 14:35:00,72.03,72.11,72.02,72.05,35547.0,65.2919,65.3645,65.2829,65.3101,35547.0
2023-02-02 14:40:00,72.06,72.11,72.05,72.09,32996.0,65.3191,65.3645,65.3101,65.3463,32996.0
2023-02-02 14:45:00,72.09,72.3,72.08,72.3,163799.0,65.3463,65.5367,65.3373,65.5367,163799.0
2023-02-02 14:50:00,72.3,72.34,72.24,72.33,41970.0,65.5367,65.5729,65.4823,65.5639,41970.0
2023-02-02 14:55:00,72.33,72.41,72.31,72.38,44969.0,65.5639,65.6364,65.5457,65.6092,44969.0
2023-02-02 15:00:00,72.38,72.4,72.24,72.3,167168.0,65.6092,65.6273,65.4823,65.5367,167168.0
2023-02-02 15:05:00,72.31,72.41,72.27,72.29,44817.0,65.5457,65.6364,65.5095,65.5276,44817.0
2023-02-02 15:10:00,72.29,72.37,72.29,72.37,47772.0,65.5276,65.6001,65.5276,65.6001,47772.0
2023-02-02 15:15:00,72.37,72.44,72.35,72.43,48558.0,65.6001,65.6636,65.582,65.6545,48558.0
2023-02-02 15:20:00,72.42,72.59,72.42,72.56,52618.0,65.6455,65.7996,65.6455,65.7724,52618.0
2023-02-02 15:25:00,72.56,72.65,72.54,72.58,70474.0,65.7724,65.8539,65.7542,65.7905,70474.0
2023-02-02 15:30:00,72.58,72.6,72.5,72.56,74236.0,65.7905,65.8086,65.718,65.7724,74236.0
2023-02-02 15:35:00,72.56,72.67,72.54,72.59,205034.0,65.7724,65.8721,65.7542,65.7996,205034.0
2023-02-02 15:40:00,72.59,72.68,72.44,72.65,152925.0,65.7996,65.8811,65.6636,65.8539,152925.0
2023-02-02 15:45:00,72.65,72.79,72.63,72.78,257402.0,65.8539,65.9808,65.8358,65.9718,257402.0
2023-02-02 15:50:00,72.78,72.86,72.7,72.76,336089.0,65.9718,66.0443,65.8993,65.9536,336089.0
2023-02-02 15:55:00,72.75,72.88,72.72,72.77,773201.0,65.9446,66.0624,65.9174,65.9627,773201.0
2023-02-03 09:30:00,73.21,73.43,72.94,73.21,409356.0,66.3616,66.561,66.1168,66.3616,409356.0
2023-02-03 09:35:00,73.22,73.54,73.14,73.51,137742.0,66.3706,66.6607,66.2981,66.6335,137742.0
2023-02-03 09:40:00,73.49,73.68,73.29,73.33,137766.0,66.6154,66.7876,66.4341,66.4703,137766.0
2023-02-03 09:45:00,73.32,73.52,73.28,73.35,139744.0,66.4613,66.6426,66.425,66.4885,139744.0
2023-02-03 09:50:00,73.35,73.39,72.88,72.91,313618.0,66.4885,66.5247,66.0624,66.0896,313618.0
2023-02-03 09:55:00,72.92,72.97,72.67,72.67,70413.0,66.0987,66.144,65.8721,65.8721,70413.0
2023-02-03 10:00:00,72.67,72.95,72.61,72.9,66241.0,65.8721,66.1259,65.8177,66.0806,66241.0
2023-02-03 10:05:00,72.9,73.03,72.83,73.03,46838.0,66.0806,66.1984,66.0171,66.1984,46838.0
2023-02-03 10:10:00,73.03,73.19,72.98,73.18,107763.0,66.1984,66.3434,66.1531,66.3344,107763.0
2023-02-03 10:15:00,73.17,73.44,73.11,73.3,111899.0,66.3253,66.57,66.2709,66.4431,111899.0
2023-02-03 10:20:00,73.31,73.34,73.11,73.19,58723.0,66.4522,66.4794,66.2709,66.3434,58723.0
2023-02-03 10:25:00,73.19,73.24,73.13,73.16,62124.0,66.3434,66.3887,66.289,66.3162,62124.0
2023-02-03 10:30:00,73.17,73.2,72.98,73.03,57571.0,66.3253,66.3525,66.1531,66.1984,57571.0
2023-02-03 10:35:00,73.02,73.22,72.98,73.17,68750.0,66.1893,66.3706,66.1531,66.3253,68750.0
2023-02-03 10:40:00,73.16,73.28,73.13,73.21,49195.0,66.3162,66.425,66.289,66.3616,49195.0
2023-02-03 10:45:00,73.22,73.29,73.13,73.13,56088.0,66.3706,66.4341,66.289,66.289,56088.0
2023-02-03 10:50:00,73.13,73.21,73.06,73.16,93757.0,66.289,66.3616,66.2256,66.3162,93757.0
2023-02-03 10:55:00,73.17,73.35,73.13,73.29,56861.0,66.3253,66.4885,66.289,66.4341,56861.0
2023-02-03 11:00:00,73.3,73.45,73.29,73.41,60419.0,66.4431,66.5791,66.4341,66.5428,60419.0
2023-02-03 11:05:00,73.41,73.49,73.39,73.46,72568.0,66.5428,66.6154,66.5247,66.5882,72568.0
2023-02-03 11:10:00,73.47,73.53,73.38,73.49,54718.0,66.5972,66.6516,66.5157,66.6154,54718.0
2023-02-03 11:15:00,73.5,73.52,73.42,73.42,75439.0,66.6244,66.6426,66.5519,66.5519,75439.0
2023-02-03 11:20:00,73.42,73.51,73.37,73.42,73016.0,66.5519,66.6335,66.5066,66.5519,73016.0
2023-02-03 11:25:00,73.42,73.53,73.39,73.43,60172.0,66.5519,66.6516,66.5247,66.561,60172.0
2023-02-03 11:30:00,73.42,73.51,73.29,73.32,134584.0,66.5519,66.6335,66.4341,66.4613,134584.0
2023-02-03 11:35:00,73.33,73.37,73.26,73.35,49966.0,66.4703,66.5066,66.4069,66.4885,49966.0
2023-02-03 11:40:00,73.34,73.34,73.14,73.14,61656.0,66.4794,66.4794,66.2981,66.2981,61656.0
2023-02-03 11:45:00,73.15,73.28,73.05,73.05,55333.0,66.3072,66.425,66.2165,66.2165,55333.0
2023-02-03 11:50:00,73.05,73.08,72.95,73.05,41940.0,66.2165,66.2437,66.1259,66.2165,41940.0
2023-02-03 11:55:00,73.06,73.15,73.03,73.04,37469.0,66.2256,66.3072,66.1984,66.2075,37469.0
2023-02-03 12:00:00,73.03,73.27,73.03,73.26,51257.0,66.1984,66.4159,66.1984,66.4069,51257.0
2023-02-03 12:05:00,73.26,73.34,73.21,73.29,49679.0,66.4069,66.4794,66.3616,66.4341,49679.0
2023-02-03 12:10:00,73.27,73.35,73.24,73.34,53260.0,66.4159,66.4885,66.3887,66.4794,53260.0
2023-02-03 12:15:00,73.34,73.43,73.32,73.34,46012.0,66.4794,66.561,66.4613,66.4794,46012.0
2023-02-03 12:20:00,73.34,73.43,73.31,73.4,31903.0,66.4794,66.561,66.4522,66.5338,31903.0
2023-02-03 12:25:00,73.41,73.52,73.37,73.51,99399.0,66.5428,66.6426,66.5066,66.6335,99399.0
2023-02-03 12:30:00,73.52,73.58,73.46,73.48,54274.0,66.6426,66.6969,66.5882,66.6063,54274.0
2023-02-03 12:35:00,73.48,73.64,73.47,73.63,42512.0,66.6063,66.7513,66.5972,66.7423,42512.0
2023-02-03 12:40:00,73.63,73.67,73.58,73.62,42338.0,66.7423,66.7785,66.6969,66.7332,42338.0
2023-02-03 12:45:00,73.62,73.75,73.6,73.75,74738.0,66.7332,66.851,66.7151,66.851,74738.0
2023-02-03 12:50:00,73.75,73.93,73.75,73.9,121586.0,66.851,67.0142,66.851,66.987,121586.0
2023-02-03 12:55:00,73.91,73.94,73.68,73.72,56951.0,66.9961,67.0233,66.7876,66.8238,56951.0
2023-02-03 13:00:00,73.72,73.72,73.64,73.7,51156.0,66.8238,66.8238,66.7513,66.8057,51156.0
2023-02-03 13:05:00,73.7,73.72,73.65,73.67,68240.0,66.8057,66.8238,66.7604,66.7785,68240.0
2023-02-03 13:10:00,73.67,73.7,73.5,73.57,69716.0,66.7785,66.8057,66.6244,66.6879,69716.0
2023-02-03 13:15:00,73.58,73.68,73.56,73.66,25427.0,66.6969,66.7876,66.6788,66.7695,25427.0
2023-02-03 13:20:00,73.67,73.73,73.59,73.63,35706.0,66.7785,66.8329,66.706,66.7423,35706.0
2023-02-03 13:25:00,73.63,73.69,73.58,73.67,48961.0,66.7423,66.7967,66.6969,66.7785,48961.0
2023-02-03 13:30:00,73.66,73.73,73.59,73.72,37147.0,66.7695,66.8329,66.706,66.8238,37147.0
2023-02-03 13:35:00,73.73,73.85,73.68,73.84,44936.0,66.8329,66.9417,66.7876,66.9326,44936.0
2023-02-03 13:40:00,73.84,73.86,73.79,73.86,85325.0,66.9326,66.9507,66.8873,66.9507,85325.0
2023-02-03 13:45:00,73.86,73.95,73.83,73.95,108450.0,66.9507,67.0323,66.9236,67.0323,108450.0
2023-02-03 13:50:00,73.95,74.13,73.94,74.11,135452.0,67.0323,67.1955,67.0233,67.1774,135452.0
2023-02-03 13:55:00,74.11,74.16,73.99,74.03,87582.0,67.1774,67.2227,67.0686,67.1048,87582.0
2023-02-03 14:00:00,74.03,74.07,73.97,74.0,88580.0,67.1048,67.1411,67.0505,67.0777,88580.0
2023-02-03 14:05:00,73.99,74.0,73.89,73.93,98969.0,67.0686,67.0777,66.9779,67.0142,98969.0
2023-02-03 14:10:00,73.93,73.94,73.83,73.92,71469.0,67.0142,67.0233,66.9236,67.0051,71469.0
2023-02-03 14:15:00,73.92,73.94,73.84,73.91,47095.0,67.0051,67.0233,66.9326,66.9961,47095.0
2023-02-03 14:20:00,73.92,74.0,73.9,73.92,58410.0,67.0051,67.0777,66.987,67.0051,58410.0
2023-02-03 14:25:00,73.92,73.99,73.9,73.98,64425.0,67.0051,67.0686,66.987,67.0595,64425.0
2023-02-03 14:30:00,73.98,74.0,73.89,73.9,66991.0,67.0595,67.0777,66.9779,66.987,66991.0
2023-02-03 14:35:00,73.9,74.01,73.88,73.99,38313.0,66.987,67.0867,66.9689,67.0686,38313.0
2023-02-03 14:40:00,73.98,74.0,73.94,73.98,36368.0,67.0595,67.0777,67.0233,67.0595,36368.0
2023-02-03 14:45:00,73.98,74.04,73.92,74.03,41153.0,67.0595,67.1139,67.0051,67.1048,41153.0
2023-02-03 14:50:00,74.04,74.13,74.03,74.13,39688.0,67.1139,67.1955,67.1048,67.1955,39688.0
2023-02-03 14:55:00,74.13,74.13,73.9,73.97,82995.0,67.1955,67.1955,66.987,67.0505,82995.0
2023-02-03 15:00:00,73.97,74.02,73.94,74.01,51567.0,67.0505,67.0958,67.0233,67.0867,51567.0
2023-02-03 15:05:00,74.02,74.16,74.01,74.15,54267.0,67.0958,67.2227,67.0867,67.2136,54267.0
2023-02-03 15:10:00,74.16,74.26,74.13,74.26,69142.0,67.2227,67.3133,67.1955,67.3133,69142.0
2023-02-03 15:15:00,74.25,74.33,74.25,74.31,61816.0,67.3043,67.3768,67.3043,67.3587,61816.0
2023-02-03 15:20:00,74.31,74.39,74.28,74.39,64136.0,67.3587,67.4312,67.3315,67.4312,64136.0
2023-02-03 15:25:00,74.39,74.42,74.32,74.41,101190.0,67.4312,67.4584,67.3677,67.4493,101190.0
2023-02-03 15:30:00,74.41,74.46,74.4,74.45,105055.0,67.4493,67.4946,67.4402,67.4856,105055.0
2023-02-03 15:35:00,74.45,74.46,74.31,74.35,131966.0,67.4856,67.4946,67.3587,67.3949,131966.0
2023-02-03 15:40:00,74.36,74.37,74.25,74.25,146236.0,67.404,67.413,67.3043,67.3043,146236.0
2023-02-03 15:45:00,74.25,74.39,74.24,74.36,209186.0,67.3043,67.4312,67.2952,67.404,209186.0
2023-02-03 15:50:00,74.36,74.43,74.34,74.41,222162.0,67.404,67.4674,67.3858,67.4493,222162.0
2023-02-03 15:55:00,74.41,74.47,74.36,74.44,561922.0,67.4493,67.5037,67.404,67.4765,561922.0
2023-02-06 09:30:00,74.45,75.01,74.39,74.68,303415.0,67.4856,67.9932,67.4312,67.694,303415.0
2023-02-06 09:35:00,74.69,74.89,74.56,74.79,96233.0,67.7031,67.8844,67.5853,67.7938,96233.0
2023-02-06 09:40:00,74.79,74.83,74.67,74.81,100573.0,67.7938,67.83,67.685,67.8119,100573.0
2023-02-06 09:45:00,74.81,75.1,74.77,75.04,78213.0,67.8119,68.0748,67.7756,68.0204,78213.0
2023-02-06 09:50:00,75.03,75.18,75.0,75.08,74442.0,68.0113,68.1473,67.9841,68.0566,74442.0
2023-02-06 09:55:00,75.09,75.12,74.92,74.95,63746.0,68.0657,68.0929,67.9116,67.9388,63746.0
2023-02-06 10:00:00,74.94,74.97,74.62,74.69,130890.0,67.9297,67.9569,67.6397,67.7031,130890.0
2023-02-06 10:05:00,74.7,74.84,74.62,74.75,108602.0,67.7122,67.8391,67.6397,67.7575,108602.0
2023-02-06 10:10:00,74.74,74.87,74.71,74.8,74045.0,67.7484,67.8663,67.7212,67.8028,74045.0
2023-02-06 10:15:00,74.8,74.83,74.66,74.7,62547.0,67.8028,67.83,67.6759,67.7122,62547.0
2023-02-06 10:20:00,74.7,74.9,74.7,74.84,78318.0,67.7122,67.8935,67.7122,67.8391,78318.0
2023-02-06 10:25:00,74.84,74.98,74.72,74.76,83918.0,67.8391,67.966,67.7303,67.7666,83918.0
2023-02-06 10:30:00,74.76,74.82,74.66,74.79,44037.0,67.7666,67.8209,67.6759,67.7938,44037.0
2023-02-06 10:35:00,74.8,75.11,74.8,75.06,48573.0,67.8028,68.0838,67.8028,68.0385,48573.0
2023-02-06 10:40:00,75.07,75.17,75.06,75.1,44369.0,68.0476,68.1382,68.0385,68.0748,44369.0
2023-02-06 10:45:00,75.1,75.16,75.06,75.11,50321.0,68.0748,68.1291,68.0385,68.0838,50321.0
2023-02-06 10:50:00,75.1,75.11,74.96,74.97,54335.0,68.0748,68.0838,67.9479,67.9569,54335.0
2023-02-06 10:55:00,74.97,75.02,74.89,74.9,57451.0,67.9569,68.0022,67.8844,67.8935,57451.0
2023-02-06 11:00:00,74.9,74.91,74.77,74.78,39480.0,67.8935,67.9025,67.7756,67.7847,39480.0
2023-02-06 11:05:00,74.78,74.88,74.74,74.81,68146.0,67.7847,67.8753,67.7484,67.8119,68146.0
2023-02-06 11:10:00,74.81,74.81,74.68,74.69,117023.0,67.8119,67.8119,67.694,67.7031,117023.0
2023-02-06 11:15:00,74.69,74.74,74.62,74.72,38499.0,67.7031,67.7484,67.6397,67.7303,38499.0
2023-02-06 11:20:00,74.72,74.83,74.71,74.73,44007.0,67.7303,67.83,67.7212,67.7394,44007.0
2023-02-06 11:25:00,74.73,74.77,74.64,74.65,52248.0,67.7394,67.7756,67.6578,67.6668,52248.0
2023-02-06 11:30:00,74.65,74.67,74.44,74.48,46773.0,67.6668,67.685,67.4765,67.5128,46773.0
2023-02-06 11:35:00,74.49,74.6,74.47,74.58,37984.0,67.5218,67.6215,67.5037,67.6034,37984.0
2023-02-06 11:40:00,74.58,74.67,74.55,74.57,40747.0,67.6034,67.685,67.5762,67.5943,40747.0
2023-02-06 11:45:00,74.57,74.57,74.49,74.52,43323.0,67.5943,67.5943,67.5218,67.549,43323.0
2023-02-06 11:50:00,74.52,74.56,74.41,74.55,41517.0,67.549,67.5853,67.4493,67.5762,41517.0
2023-02-06 11:55:00,74.55,74.56,74.44,74.47,30584.0,67.5762,67.5853,67.4765,67.5037,30584.0
2023-02-06 12:00:00,74.47,74.52,74.45,74.51,33199.0,67.5037,67.549,67.4856,67.5399,33199.0
2023-02-06 12:05:00,74.51,74.52,74.46,74.48,41753.0,67.5399,67.549,67.4946,67.5128,41753.0
2023-02-06 12:10:00,74.47,74.51,74.43,74.48,40235.0,67.5037,67.5399,67.4674,67.5128,40235.0
2023-02-06 12:15:00,74.48,74.49,74.42,74.45,48805.0,67.5128,67.5218,67.4584,67.4856,48805.0
2023-02-06 12:20:00,74.45,74.48,74.41,74.44,52805.0,67.4856,67.5128,67.4493,67.4765,52805.0
2023-02-06 12:25:00,74.44,74.48,74.4,74.4,31301.0,67.4765,67.5128,67.4402,67.4402,31301.0
2023-02-06 12:30:00,74.41,74.42,74.34,74.39,36640.0,67.4493,67.4584,67.3858,67.4312,36640.0
2023-02-06 12:35:00,74.39,74.39,74.29,74.34,42670.0,67.4312,67.4312,67.3405,67.3858,42670.0
2023-02-06 12:40:00,74.34,74.35,74.3,74.33,29031.0,67.3858,67.3949,67.3496,67.3768,29031.0
2023-02-06 12:45:00,74.33,74.35,74.25,74.27,31409.0,67.3768,67.3949,67.3043,67.3224,31409.0
2023-02-06 12:50:00,74.27,74.29,74.23,74.26,30653.0,67.3224,67.3405,67.2861,67.3133,30653.0
2023-02-06 12:55:00,74.27,74.4,74.26,74.39,41081.0,67.3224,67.4402,67.3133,67.4312,41081.0
2023-02-06 13:00:00,74.39,74.45,74.37,74.4,36278.0,67.4312,67.4856,67.413,67.4402,36278.0
2023-02-06 13:05:00,74.42,74.43,74.37,74.42,31865.0,67.4584,67.4674,67.413,67.4584,31865.0
2023-02-06 13:10:00,74.42,74.48,74.37,74.47,50705.0,67.4584,67.5128,67.413,67.5037,50705.0
2023-02-06 13:15:00,74.47,74.55,74.44,74.55,59967.0,67.5037,67.5762,67.4765,67.5762,59967.0
2023-02-06 13:20:00,74.55,74.7,74.54,74.69,59208.0,67.5762,67.7122,67.5671,67.7031,59208.0
2023-02-06 13:25:00,74.69,74.73,74.64,74.7,86431.0,67.7031,67.7394,67.6578,67.7122,86431.0
2023-02-06 13:30:00,74.7,74.7,74.55,74.59,40595.0,67.7122,67.7122,67.5762,67.6125,40595.0
2023-02-06 13:35:00,74.58,74.62,74.55,74.59,32456.0,67.6034,67.6397,67.5762,67.6125,32456.0
2023-02-06 13:40:00,74.59,74.63,74.54,74.62,30699.0,67.6125,67.6487,67.5671,67.6397,30699.0
2023-02-06 13:45:00,74.63,74.75,74.62,74.7,45783.0,67.6487,67.7575,67.6397,67.7122,45783.0
2023-02-06 13:50:00,74.7,74.74,74.67,74.67,37417.0,67.7122,67.7484,67.685,67.685,37417.0
2023-02-06 13:55:00,74.67,74.7,74.63,74.66,42645.0,67.685,67.7122,67.6487,67.6759,42645.0
2023-02-06 14:00:00,74.66,74.66,74.55,74.56,60897.0,67.6759,67.6759,67.5762,67.5853,60897.0
2023-02-06 14:05:00,74.56,74.71,74.56,74.71,40299.0,67.5853,67.7212,67.5853,67.7212,40299.0
2023-02-06 14:10:00,74.7,74.75,74.68,74.71,53784.0,67.7122,67.7575,67.694,67.7212,53784.0
2023-02-06 14:15:00,74.7,74.72,74.67,74.69,34782.0,67.7122,67.7303,67.685,67.7031,34782.0
2023-02-06 14:20:00,74.69,74.71,74.6,74.6,39539.0,67.7031,67.7212,67.6215,67.6215,39539.0
2023-02-06 14:25:00,74.61,74.68,74.6,74.65,32937.0,67.6306,67.694,67.6215,67.6668,32937.0
2023-02-06 14:30:00,74.65,74.66,74.62,74.63,28761.0,67.6668,67.6759,67.6397,67.6487,28761.0
2023-02-06 14:35:00,74.63,74.68,74.62,74.64,26489.0,67.6487,67.694,67.6397,67.6578,26489.0
2023-02-06 14:40:00,74.64,74.68,74.63,74.64,32701.0,67.6578,67.694,67.6487,67.6578,32701.0
2023-02-06 14:45:00,74.64,74.7,74.64,74.65,30248.0,67.6578,67.7122,67.6578,67.6668,30248.0
2023-02-06 14:50:00,74.66,74.66,74.6,74.61,30414.0,67.6759,67.6759,67.6215,67.6306,30414.0
2023-02-06 14:55:00,74.61,74.69,74.59,74.68,37675.0,67.6306,67.7031,67.6125,67.694,37675.0
2023-02-06 15:00:00,74.67,74.73,74.66,74.69,62841.0,67.685,67.7394,67.6759,67.7031,62841.0
2023-02-06 15:05:00,74.69,74.71,74.67,74.69,40538.0,67.7031,67.7212,67.685,67.7031,40538.0
2023-02-06 15:10:00,74.69,74.71,74.67,74.69,70358.0,67.7031,67.7212,67.685,67.7031,70358.0
2023-02-06 15:15:00,74.69,74.71,74.67,74.67,41723.0,67.7031,67.7212,67.685,67.685,41723.0
2023-02-06 15:20:00,74.67,74.7,74.67,74.67,35504.0,67.685,67.7122,67.685,67.685,35504.0
2023-02-06 15:25:00,74.68,74.75,74.67,74.67,75401.0,67.694,67.7575,67.685,67.685,75401.0
2023-02-06 15:30:00,74.67,74.68,74.55,74.64,96868.0,67.685,67.694,67.5762,67.6578,96868.0
2023-02-06 15:35:00,74.65,74.69,74.5,74.55,95522.0,67.6668,67.7031,67.5309,67.5762,95522.0
2023-02-06 15:40:00,74.56,74.56,74.44,74.55,87200.0,67.5853,67.5853,67.4765,67.5762,87200.0
2023-02-06 15:45:00,74.54,74.63,74.53,74.61,114478.0,67.5671,67.6487,67.5581,67.6306,114478.0
2023-02-06 15:50:00,74.61,74.62,74.47,74.56,177558.0,67.6306,67.6397,67.5037,67.5853,177558.0
2023-02-06 15:55:00,74.56,74.56,74.5,74.52,344158.0,67.5853,67.5853,67.5309,67.549,344158.0
2023-02-07 09:30:00,74.55,74.6,74.28,74.51,158115.0,67.5762,67.6215,67.3315,67.5399,158115.0
2023-02-07 09:35:00,74.52,74.6,74.31,74.42,56827.0,67.549,67.6215,67.3587,67.4584,56827.0
2023-02-07 09:40:00,74.45,74.52,74.35,74.42,47965.0,67.4856,67.549,67.3949,67.4584,47965.0
2023-02-07 09:45:00,74.43,74.51,74.41,74.44,72093.0,67.4674,67.5399,67.4493,67.4765,72093.0
2023-02-07 09:50:00,74.43,74.55,74.41,74.47,61041.0,67.4674,67.5762,67.4493,67.5037,61041.0
2023-02-07 09:55:00,74.48,74.56,74.43,74.54,32342.0,67.5128,67.5853,67.4674,67.5671,32342.0
2023-02-07 10:00:00,74.54,74.58,74.49,74.5,39805.0,67.5671,67.6034,67.5218,67.5309,39805.0
2023-02-07 10:05:00,74.49,74.69,74.48,74.63,51259.0,67.5218,67.7031,67.5128,67.6487,51259.0
2023-02-07 10:10:00,74.62,74.62,74.53,74.57,64785.0,67.6397,67.6397,67.5581,67.5943,64785.0
2023-02-07 10:15:00,74.58,74.63,74.5,74.51,208908.0,67.6034,67.6487,67.5309,67.5399,208908.0
2023-02-07 10:20:00,74.5,74.59,74.5,74.56,51329.0,67.5309,67.6125,67.5309,67.5853,51329.0
2023-02-07 10:25:00,74.55,74.55,74.45,74.51,56229.0,67.5762,67.5762,67.4856,67.5399,56229.0
2023-02-07 10:30:00,74.49,74.51,74.42,74.47,50003.0,67.5218,67.5399,67.4584,67.5037,50003.0
2023-02-07 10:35:00,74.47,74.55,74.47,74.53,60323.0,67.5037,67.5762,67.5037,67.5581,60323.0
2023-02-07 10:40:00,74.53,74.61,74.44,74.45,115240.0,67.5581,67.6306,67.4765,67.4856,115240.0
2023-02-07 10:45:00,74.45,74.61,74.44,74.61,31709.0,67.4856,67.6306,67.4765,67.6306,31709.0
2023-02-07 10:50:00,74.62,74.65,74.54,74.56,91508.0,67.6397,67.6668,67.5671,67.5853,91508.0
2023-02-07 10:55:00,74.56,74.56,74.46,74.48,61190.0,67.5853,67.5853,67.4946,67.5128,61190.0
2023-02-07 11:00:00,74.48,74.52,74.45,74.49,28444.0,67.5128,67.549,67.4856,67.5218,28444.0
2023-02-07 11:05:00,74.48,74.56,74.48,74.53,49611.0,67.5128,67.5853,67.5128,67.5581,49611.0
2023-02-07 11:10:00,74.53,74.53,74.43,74.44,54009.0,67.5581,67.5581,67.4674,67.4765,54009.0
2023-02-07 11:15:00,74.44,74.51,74.41,74.42,49654.0,67.4765,67.5399,67.4493,67.4584,49654.0
2023-02-07 11:20:00,74.42,74.46,74.4,74.44,139715.0,67.4584,67.4946,67.4402,67.4765,139715.0
2023-02-07 11:25:00,74.46,74.46,74.41,74.43,52309.0,67.4946,67.4946,67.4493,67.4674,52309.0
2023-02-07 11:30:00,74.43,74.47,74.41,74.45,40549.0,67.4674,67.5037,67.4493,67.4856,40549.0
2023-02-07 11:35:00,74.44,74.47,74.43,74.45,19750.0,67.4765,67.5037,67.4674,67.4856,19750.0
2023-02-07 11:40:00,74.45,74.47,74.41,74.42,33830.0,67.4856,67.5037,67.4493,67.4584,33830.0
2023-02-07 11:45:00,74.42,74.42,74.33,74.34,37612.0,67.4584,67.4584,67.3768,67.3858,37612.0
2023-02-07 11:50:00,74.34,74.39,74.34,74.38,23501.0,67.3858,67.4312,67.3858,67.4221,23501.0
2023-02-07 11:55:00,74.37,74.38,74.22,74.23,84195.0,67.413,67.4221,67.2771,67.2861,84195.0
2023-02-07 12:00:00,74.23,74.24,74.16,74.2,81003.0,67.2861,67.2952,67.2227,67.2589,81003.0
2023-02-07 12:05:00,74.2,74.21,74.11,74.13,52430.0,67.2589,67.268,67.1774,67.1955,52430.0
2023-02-07 12:10:00,74.13,74.14,74.1,74.11,55494.0,67.1955,67.2046,67.1683,67.1774,55494.0
2023-02-07 12:15:00,74.11,74.16,74.08,74.13,84924.0,67.1774,67.2227,67.1502,67.1955,84924.0
2023-02-07 12:20:00,74.14,74.24,74.14,74.19,49746.0,67.2046,67.2952,67.2046,67.2499,49746.0
2023-02-07 12:25:00,74.2,74.25,74.19,74.2,46890.0,67.2589,67.3043,67.2499,67.2589,46890.0
2023-02-07 12:30:00,74.19,74.24,74.18,74.21,47074.0,67.2499,67.2952,67.2408,67.268,47074.0
2023-02-07 12:35:00,74.21,74.22,74.13,74.17,37479.0,67.268,67.2771,67.1955,67.2318,37479.0
2023-02-07 12:40:00,74.16,74.35,74.16,74.35,68131.0,67.2227,67.3949,67.2227,67.3949,68131.0
2023-02-07 12:45:00,74.34,74.6,74.33,74.57,64652.0,67.3858,67.6215,67.3768,67.5943,64652.0
2023-02-07 12:50:00,74.58,74.69,74.52,74.62,63796.0,67.6034,67.7031,67.549,67.6397,63796.0
2023-02-07 12:55:00,74.62,74.63,74.53,74.53,103053.0,67.6397,67.6487,67.5581,67.5581,103053.0
2023-02-07 13:00:00,74.56,74.61,74.52,74.53,45282.0,67.5853,67.6306,67.549,67.5581,45282.0
2023-02-07 13:05:00,74.55,74.62,74.53,74.55,49004.0,67.5762,67.6397,67.5581,67.5762,49004.0
2023-02-07 13:10:00,74.55,74.57,74.49,74.5,47907.0,67.5762,67.5943,67.5218,67.5309,47907.0
2023-02-07 13:15:00,74.51,74.57,74.45,74.46,87114.0,67.5399,67.5943,67.4856,67.4946,87114.0
2023-02-07 13:20:00,74.45,74.47,74.37,74.39,35315.0,67.4856,67.5037,67.413,67.4312,35315.0
2023-02-07 13:25:00,74.39,74.42,74.31,74.32,53366.0,67.4312,67.4584,67.3587,67.3677,53366.0
2023-02-07 13:30:00,74.31,74.32,74.13,74.15,72383.0,67.3587,67.3677,67.1955,67.2136,72383.0
2023-02-07 13:35:00,74.15,74.16,73.98,74.12,108458.0,67.2136,67.2227,67.0595,67.1864,108458.0
2023-02-07 13:40:00,74.12,74.21,74.12,74.16,101292.0,67.1864,67.268,67.1864,67.2227,101292.0
2023-02-07 13:45:00,74.17,74.21,74.15,74.17,43307.0,67.2318,67.268,67.2136,67.2318,43307.0
2023-02-07 13:50:00,74.17,74.27,74.16,74.27,120319.0,67.2318,67.3224,67.2227,67.3224,120319.0
2023-02-07 13:55:00,74.28,74.37,74.27,74.34,71780.0,67.3315,67.413,67.3224,67.3858,71780.0
2023-02-07 14:00:00,74.35,74.39,74.3,74.32,29059.0,67.3949,67.4312,67.3496,67.3677,29059.0
2023-02-07 14:05:00,74.33,74.5,74.3,74.48,37298.0,67.3768,67.5309,67.3496,67.5128,37298.0
2023-02-07 14:10:00,74.48,74.51,74.45,74.45,32117.0,67.5128,67.5399,67.4856,67.4856,32117.0
2023-02-07 14:15:00,74.46,74.49,74.39,74.41,58492.0,67.4946,67.5218,67.4312,67.4493,58492.0
2023-02-07 14:20:00,74.4,74.46,74.38,74.45,45981.0,67.4402,67.4946,67.4221,67.4856,45981.0
2023-02-07 14:25:00,74.46,74.47,74.39,74.43,34374.0,67.4946,67.5037,67.4312,67.4674,34374.0
2023-02-07 14:30:00,74.43,74.43,74.33,74.38,93401.0,67.4674,67.4674,67.3768,67.4221,93401.0
2023-02-07 14:35:00,74.38,74.41,74.33,74.4,74520.0,67.4221,67.4493,67.3768,67.4402,74520.0
2023-02-07 14:40:00,74.39,74.46,74.36,74.36,59822.0,67.4312,67.4946,67.404,67.404,59822.0
2023-02-07 14:45:00,74.37,74.38,74.32,74.33,36017.0,67.413,67.4221,67.3677,67.3768,36017.0
2023-02-07 14:50:00,74.32,74.37,74.28,74.31,56908.0,67.3677,67.413,67.3315,67.3587,56908.0
2023-02-07 14:55:00,74.31,74.37,74.29,74.36,32347.0,67.3587,67.413,67.3405,67.404,32347.0
2023-02-07 15:00:00,74.36,74.46,74.35,74.39,56569.0,67.404,67.4946,67.3949,67.4312,56569.0
2023-02-07 15:05:00,74.39,74.4,74.3,74.33,88816.0,67.4312,67.4402,67.3496,67.3768,88816.0
2023-02-07 15:10:00,74.33,74.36,74.29,74.31,54169.0,67.3768,67.404,67.3405,67.3587,54169.0
2023-02-07 15:15:00,74.31,74.39,74.31,74.37,53042.0,67.3587,67.4312,67.3587,67.413,53042.0
2023-02-07 15:20:00,74.38,74.43,74.36,74.37,121084.0,67.4221,67.4674,67.404,67.413,121084.0
2023-02-07 15:25:00,74.37,74.45,74.36,74.42,79281.0,67.413,67.4856,67.404,67.4584,79281.0
2023-02-07 15:30:00,74.42,74.44,74.35,74.4,93789.0,67.4584,67.4765,67.3949,67.4402,93789.0
2023-02-07 15:35:00,74.41,74.44,74.36,74.42,90530.0,67.4493,67.4765,67.404,67.4584,90530.0
2023-02-07 15:40:00,74.42,74.48,74.41,74.45,116568.0,67.4584,67.5128,67.4493,67.4856,116568.0
2023-02-07 15:45:00,74.46,74.56,74.45,74.51,135229.0,67.4946,67.5853,67.4856,67.5399,135229.0
2023-02-07 15:50:00,74.51,74.61,74.51,74.58,237229.0,67.5399,67.6306,67.5399,67.6034,237229.0
2023-02-07 15:55:00,74.58,74.61,74.46,74.52,514105.0,67.6034,67.6306,67.4946,67.549,514105.0
2023-02-08 09:30:00,74.31,74.42,73.72,73.84,297556.0,67.3587,67.4584,66.8238,66.9326,297556.0
2023-02-08 09:35:00,73.86,74.19,73.86,73.95,34977.0,66.9507,67.2499,66.9507,67.0323,34977.0
2023-02-08 09:40:00,73.97,74.02,73.67,73.7,81832.0,67.0505,67.0958,66.7785,66.8057,81832.0
2023-02-08 09:45:00,73.69,73.72,73.37,73.42,87978.0,66.7967,66.8238,66.5066,66.5519,87978.0
2023-02-08 09:50:00,73.41,73.49,73.27,73.38,102058.0,66.5428,66.6154,66.4159,66.5157,102058.0
2023-02-08 09:55:00,73.38,73.54,73.32,73.45,147352.0,66.5157,66.6607,66.4613,66.5791,147352.0
2023-02-08 10:00:00,73.44,73.45,73.1,73.11,124527.0,66.57,66.5791,66.2618,66.2709,124527.0
2023-02-08 10:05:00,73.11,73.19,72.94,73.14,143948.0,66.2709,66.3434,66.1168,66.2981,143948.0
2023-02-08 10:10:00,73.12,73.35,73.09,73.3,178372.0,66.28,66.4885,66.2528,66.4431,178372.0
2023-02-08 10:15:00,73.3,73.72,73.3,73.66,118470.0,66.4431,66.8238,66.4431,66.7695,118470.0
2023-02-08 10:20:00,73.66,73.75,73.48,73.49,68670.0,66.7695,66.851,66.6063,66.6154,68670.0
2023-02-08 10:25:00,73.49,73.53,73.4,73.49,126786.0,66.6154,66.6516,66.5338,66.6154,126786.0
2023-02-08 10:30:00,73.49,73.6,73.4,73.52,141447.0,66.6154,66.7151,66.5338,66.6426,141447.0
2023-02-08 10:35:00,73.51,73.7,73.44,73.68,243474.0,66.6335,66.8057,66.57,66.7876,243474.0
2023-02-08 10:40:00,73.69,73.72,73.49,73.6,230114.0,66.7967,66.8238,66.6154,66.7151,230114.0
2023-02-08 10:45:00,73.61,73.79,73.55,73.69,220472.0,66.7241,66.8873,66.6697,66.7967,220472.0
2023-02-08 10:50:00,73.7,73.73,73.56,73.57,53034.0,66.8057,66.8329,66.6788,66.6879,53034.0
2023-02-08 10:55:00,73.56,73.67,73.56,73.66,37250.0,66.6788,66.7785,66.6788,66.7695,37250.0
2023-02-08 11:00:00,73.66,73.77,73.63,73.69,42486.0,66.7695,66.8692,66.7423,66.7967,42486.0
2023-02-08 11:05:00,73.69,73.71,73.56,73.69,152010.0,66.7967,66.8148,66.6788,66.7967,152010.0
2023-02-08 11:10:00,73.68,73.71,73.64,73.7,148076.0,66.7876,66.8148,66.7513,66.8057,148076.0
2023-02-08 11:15:00,73.7,73.71,73.49,73.5,76911.0,66.8057,66.8148,66.6154,66.6244,76911.0
2023-02-08 11:20:00,73.5,73.55,73.35,73.36,54659.0,66.6244,66.6697,66.4885,66.4975,54659.0
2023-02-08 11:25:00,73.36,73.36,73.26,73.28,115862.0,66.4975,66.4975,66.4069,66.425,115862.0
2023-02-08 11:30:00,73.28,73.36,73.28,73.35,54651.0,66.425,66.4975,66.425,66.4885,54651.0
2023-02-08 11:35:00,73.36,73.37,73.26,73.29,55084.0,66.4975,66.5066,66.4069,66.4341,55084.0
2023-02-08 11:40:00,73.29,73.29,73.17,73.17,34079.0,66.4341,66.4341,66.3253,66.3253,34079.0
2023-02-08 11:45:00,73.17,73.22,73.13,73.19,58069.0,66.3253,66.3706,66.289,66.3434,58069.0
2023-02-08 11:50:00,73.18,73.25,73.17,73.21,34658.0,66.3344,66.3978,66.3253,66.3616,34658.0
2023-02-08 11:55:00,73.22,73.31,73.18,73.28,39406.0,66.3706,66.4522,66.3344,66.425,39406.0
2023-02-08 12:00:00,73.28,73.32,73.27,73.31,28703.0,66.425,66.4613,66.4159,66.4522,28703.0
2023-02-08 12:05:00,73.31,73.44,73.29,73.43,81889.0,66.4522,66.57,66.4341,66.561,81889.0
2023-02-08 12:10:00,73.44,73.46,73.36,73.45,75334.0,66.57,66.5882,66.4975,66.5791,75334.0
2023-02-08 12:15:00,73.44,73.49,73.41,73.48,73063.0,66.57,66.6154,66.5428,66.6063,73063.0
2023-02-08 12:20:00,73.48,73.66,73.47,73.64,29426.0,66.6063,66.7695,66.5972,66.7513,29426.0
2023-02-08 12:25:00,73.63,73.71,73.59,73.7,44367.0,66.7423,66.8148,66.706,66.8057,44367.0
2023-02-08 12:30:00,73.7,73.8,73.7,73.77,25919.0,66.8057,66.8964,66.8057,66.8692,25919.0
2023-02-08 12:35:00,73.76,73.77,73.69,73.72,52990.0,66.8601,66.8692,66.7967,66.8238,52990.0
2023-02-08 12:40:00,73.72,73.79,73.69,73.69,30601.0,66.8238,66.8873,66.7967,66.7967,30601.0
2023-02-08 12:45:00,73.7,73.75,73.7,73.72,56829.0,66.8057,66.851,66.8057,66.8238,56829.0
2023-02-08 12:50:00,73.72,73.77,73.67,73.67,157115.0,66.8238,66.8692,66.7785,66.7785,157115.0
2023-02-08 12:55:00,73.7,73.72,73.66,73.7,20983.0,66.8057,66.8238,66.7695,66.8057,20983.0
2023-02-08 13:00:00,73.7,73.73,73.64,73.66,38588.0,66.8057,66.8329,66.7513,66.7695,38588.0
2023-02-08 13:05:00,73.66,73.9,73.65,73.88,79239.0,66.7695,66.987,66.7604,66.9689,79239.0
2023-02-08 13:10:00,73.89,73.92,73.84,73.88,89281.0,66.9779,67.0051,66.9326,66.9689,89281.0
2023-02-08 13:15:00,73.89,74.07,73.89,74.07,111536.0,66.9779,67.1411,66.9779,67.1411,111536.0
2023-02-08 13:20:00,74.08,74.14,74.04,74.12,91196.0,67.1502,67.2046,67.1139,67.1864,91196.0
2023-02-08 13:25:00,74.12,74.14,74.05,74.06,40571.0,67.1864,67.2046,67.123,67.132,40571.0
2023-02-08 13:30:00,74.06,74.07,73.93,73.94,40836.0,67.132,67.1411,67.0142,67.0233,40836.0
2023-02-08 13:35:00,73.93,73.99,73.92,73.97,43829.0,67.0142,67.0686,67.0051,67.0505,43829.0
2023-02-08 13:40:00,73.97,74.04,73.95,74.03,31014.0,67.0505,67.1139,67.0323,67.1048,31014.0
2023-02-08 13:45:00,74.03,74.04,73.92,73.95,48701.0,67.1048,67.1139,67.0051,67.0323,48701.0
2023-02-08 13:50:00,73.95,73.95,73.88,73.9,30487.0,67.0323,67.0323,66.9689,66.987,30487.0
2023-02-08 13:55:00,73.9,73.96,73.89,73.95,35987.0,66.987,67.0414,66.9779,67.0323,35987.0
2023-02-08 14:00:00,73.95,73.95,73.84,73.85,53261.0,67.0323,67.0323,66.9326,66.9417,53261.0
2023-02-08 14:05:00,73.84,73.87,73.81,73.86,37507.0,66.9326,66.9598,66.9054,66.9507,37507.0
2023-02-08 14:10:00,73.86,73.89,73.82,73.83,41675.0,66.9507,66.9779,66.9145,66.9236,41675.0
2023-02-08 14:15:00,73.83,73.87,73.8,73.87,39885.0,66.9236,66.9598,66.8964,66.9598,39885.0
2023-02-08 14:20:00,73.87,73.91,73.85,73.86,35559.0,66.9598,66.9961,66.9417,66.9507,35559.0
2023-02-08 14:25:00,73.85,73.87,73.76,73.77,41513.0,66.9417,66.9598,66.8601,66.8692,41513.0
2023-02-08 14:30:00,73.76,73.83,73.76,73.77,45194.0,66.8601,66.9236,66.8601,66.8692,45194.0
2023-02-08 14:35:00,73.78,73.84,73.78,73.79,24902.0,66.8782,66.9326,66.8782,66.8873,24902.0
2023-02-08 14:40:00,73.78,73.82,73.72,73.73,38393.0,66.8782,66.9145,66.8238,66.8329,38393.0
2023-02-08 14:45:00,73.73,73.76,73.69,73.7,40357.0,66.8329,66.8601,66.7967,66.8057,40357.0
2023-02-08 14:50:00,73.68,73.69,73.63,73.66,41438.0,66.7876,66.7967,66.7423,66.7695,41438.0
2023-02-08 14:55:00,73.65,73.7,73.63,73.69,50407.0,66.7604,66.8057,66.7423,66.7967,50407.0
2023-02-08 15:00:00,73.69,73.74,73.63,73.63,44096.0,66.7967,66.842,66.7423,66.7423,44096.0
2023-02-08 15:05:00,73.64,73.64,73.57,73.59,49758.0,66.7513,66.7513,66.6879,66.706,49758.0
2023-02-08 15:10:00,73.58,73.58,73.39,73.43,75494.0,66.6969,66.6969,66.5247,66.561,75494.0
2023-02-08 15:15:00,73.44,73.53,73.43,73.52,72447.0,66.57,66.6516,66.561,66.6426,72447.0
2023-02-08 15:20:00,73.52,73.61,73.51,73.58,83483.0,66.6426,66.7241,66.6335,66.6969,83483.0
2023-02-08 15:25:00,73.59,73.67,73.59,73.66,69405.0,66.706,66.7785,66.706,66.7695,69405.0
2023-02-08 15:30:00,73.65,73.76,73.65,73.75,107117.0,66.7604,66.8601,66.7604,66.851,107117.0
2023-02-08 15:35:00,73.75,73.85,73.73,73.78,115268.0,66.851,66.9417,66.8329,66.8782,115268.0
2023-02-08 15:40:00,73.77,73.79,73.7,73.7,124671.0,66.8692,66.8873,66.8057,66.8057,124671.0
2023-02-08 15:45:00,73.7,73.72,73.56,73.61,174766.0,66.8057,66.8238,66.6788,66.7241,174766.0
2023-02-08 15:50:00,73.6,73.63,73.53,73.56,183471.0,66.7151,66.7423,66.6516,66.6788,183471.0
2023-02-08 15:55:00,73.56,73.69,73.56,73.66,470661.0,66.6788,66.7967,66.6788,66.7695,470661.0
2023-02-09 09:30:00,73.49,73.84,73.11,73.15,235056.0,66.6154,66.9326,66.2709,66.3072,235056.0
2023-02-09 09:35:00,73.15,73.45,73.13,73.13,92761.0,66.3072,66.5791,66.289,66.289,92761.0
2023-02-09 09:40:00,73.12,73.21,72.92,73.1,139989.0,66.28,66.3616,66.0987,66.2618,139989.0
2023-02-09 09:45:00,73.09,73.14,72.83,72.95,150886.0,66.2528,66.2981,66.0171,66.1259,150886.0
2023-02-09 09:50:00,72.94,73.08,72.84,72.91,152495.0,66.1168,66.2437,66.0262,66.0896,152495.0
2023-02-09 09:55:00,72.9,72.95,72.58,72.85,135336.0,66.0806,66.1259,65.7905,66.0352,135336.0
2023-02-09 10:00:00,72.85,72.89,72.59,72.59,101882.0,66.0352,66.0715,65.7996,65.7996,101882.0
2023-02-09 10:05:00,72.59,72.67,72.48,72.56,230301.0,65.7996,65.8721,65.6998,65.7724,230301.0
2023-02-09 10:10:00,72.57,72.57,72.31,72.42,165970.0,65.7814,65.7814,65.5457,65.6455,165970.0
2023-02-09 10:15:00,72.42,72.5,72.24,72.24,143687.0,65.6455,65.718,65.4823,65.4823,143687.0
2023-02-09 10:20:00,72.23,72.46,72.23,72.27,113602.0,65.4732,65.6817,65.4732,65.5095,113602.0
2023-02-09 10:25:00,72.29,72.29,72.09,72.11,152368.0,65.5276,65.5276,65.3463,65.3645,152368.0
2023-02-09 10:30:00,72.1,72.29,72.06,72.19,125569.0,65.3554,65.5276,65.3191,65.437,125569.0
2023-02-09 10:35:00,72.19,72.29,72.15,72.17,86261.0,65.437,65.5276,65.4007,65.4188,86261.0
2023-02-09 10:40:00,72.17,72.26,72.13,72.14,82968.0,65.4188,65.5004,65.3826,65.3916,82968.0
2023-02-09 10:45:00,72.15,72.18,72.06,72.09,86497.0,65.4007,65.4279,65.3191,65.3463,86497.0
2023-02-09 10:50:00,72.08,72.46,72.08,72.43,140002.0,65.3373,65.6817,65.3373,65.6545,140002.0
2023-02-09 10:55:00,72.43,72.49,72.34,72.4,71707.0,65.6545,65.7089,65.5729,65.6273,71707.0
2023-02-09 11:00:00,72.41,72.5,72.37,72.48,65166.0,65.6364,65.718,65.6001,65.6998,65166.0
2023-02-09 11:05:00,72.47,72.48,72.31,72.36,70185.0,65.6908,65.6998,65.5457,65.5911,70185.0
2023-02-09 11:10:00,72.36,72.4,72.35,72.38,80533.0,65.5911,65.6273,65.582,65.6092,80533.0
2023-02-09 11:15:00,72.38,72.49,72.25,72.34,86512.0,65.6092,65.7089,65.4914,65.5729,86512.0
2023-02-09 11:20:00,72.35,72.39,72.25,72.3,76093.0,65.582,65.6183,65.4914,65.5367,76093.0
2023-02-09 11:25:00,72.31,72.37,72.27,72.3,63945.0,65.5457,65.6001,65.5095,65.5367,63945.0
2023-02-09 11:30:00,72.3,72.32,72.07,72.07,87330.0,65.5367,65.5548,65.3282,65.3282,87330.0
2023-02-09 11:35:00,72.07,72.1,71.9,71.92,157735.0,65.3282,65.3554,65.1741,65.1922,157735.0
2023-02-09 11:40:00,71.92,71.92,71.79,71.8,89858.0,65.1922,65.1922,65.0744,65.0835,89858.0
2023-02-09 11:45:00,71.8,71.82,71.7,71.75,190089.0,65.0835,65.1016,64.9928,65.0381,190089.0
2023-02-09 11:50:00,71.75,71.87,71.68,71.74,502554.0,65.0381,65.1469,64.9747,65.0291,502554.0
2023-02-09 11:55:00,71.74,71.94,71.74,71.91,146833.0,65.0291,65.2104,65.0291,65.1832,146833.0
2023-02-09 12:00:00,71.91,72.09,71.9,72.03,81903.0,65.1832,65.3463,65.1741,65.2919,81903.0
2023-02-09 12:05:00,72.03,72.21,72.01,72.15,98917.0,65.2919,65.4551,65.2738,65.4007,98917.0
2023-02-09 12:10:00,72.15,72.19,72.09,72.17,78929.0,65.4007,65.437,65.3463,65.4188,78929.0
2023-02-09 12:15:00,72.17,72.17,72.06,72.07,52999.0,65.4188,65.4188,65.3191,65.3282,52999.0
2023-02-09 12:20:00,72.07,72.07,71.98,72.03,57646.0,65.3282,65.3282,65.2466,65.2919,57646.0
2023-02-09 12:25:00,72.02,72.03,71.92,71.92,64281.0,65.2829,65.2919,65.1922,65.1922,64281.0
2023-02-09 12:30:00,71.92,71.93,71.76,71.77,88184.0,65.1922,65.2013,65.0472,65.0563,88184.0
2023-02-09 12:35:00,71.77,71.86,71.74,71.86,73345.0,65.0563,65.1378,65.0291,65.1378,73345.0
2023-02-09 12:40:00,71.86,71.9,71.81,71.81,97391.0,65.1378,65.1741,65.0925,65.0925,97391.0
2023-02-09 12:45:00,71.82,71.87,71.8,71.85,66494.0,65.1016,65.1469,65.0835,65.1288,66494.0
2023-02-09 12:50:00,71.85,71.88,71.78,71.81,53242.0,65.1288,65.156,65.0653,65.0925,53242.0
2023-02-09 12:55:00,71.82,71.84,71.76,71.76,47259.0,65.1016,65.1197,65.0472,65.0472,47259.0
2023-02-09 13:00:00,71.76,71.76,71.71,71.76,64112.0,65.0472,65.0472,65.0019,65.0472,64112.0
2023-02-09 13:05:00,71.77,71.79,71.71,71.72,68344.0,65.0563,65.0744,65.0019,65.0109,68344.0
2023-02-09 13:10:00,71.72,71.74,71.61,71.62,65642.0,65.0109,65.0291,64.9112,64.9203,65642.0
2023-02-09 13:15:00,71.61,71.67,71.6,71.67,61616.0,64.9112,64.9656,64.9022,64.9656,61616.0
2023-02-09 13:20:00,71.67,71.79,71.67,71.76,65541.0,64.9656,65.0744,64.9656,65.0472,65541.0
2023-02-09 13:25:00,71.76,71.85,71.75,71.85,49050.0,65.0472,65.1288,65.0381,65.1288,49050.0
2023-02-09 13:30:00,71.84,71.85,71.71,71.77,50270.0,65.1197,65.1288,65.0019,65.0563,50270.0
2023-02-09 13:35:00,71.77,71.84,71.71,71.84,54517.0,65.0563,65.1197,65.0019,65.1197,54517.0
2023-02-09 13:40:00,71.84,71.86,71.61,71.62,66703.0,65.1197,65.1378,64.9112,64.9203,66703.0
2023-02-09 13:45:00,71.62,71.7,71.59,71.66,61055.0,64.9203,64.9928,64.8931,64.9565,61055.0
2023-02-09 13:50:00,71.66,71.69,71.63,71.66,62597.0,64.9565,64.9837,64.9294,64.9565,62597.0
2023-02-09 13:55:00,71.66,71.76,71.65,71.76,50333.0,64.9565,65.0472,64.9475,65.0472,50333.0
2023-02-09 14:00:00,71.76,71.77,71.67,71.67,60264.0,65.0472,65.0563,64.9656,64.9656,60264.0
2023-02-09 14:05:00,71.67,71.71,71.65,71.7,63406.0,64.9656,65.0019,64.9475,64.9928,63406.0
2023-02-09 14:10:00,71.69,71.72,71.66,71.71,51219.0,64.9837,65.0109,64.9565,65.0019,51219.0
2023-02-09 14:15:00,71.71,71.72,71.54,71.55,64934.0,65.0019,65.0109,64.8478,64.8568,64934.0
2023-02-09 14:20:00,71.56,71.63,71.55,71.62,71108.0,64.8659,64.9294,64.8568,64.9203,71108.0
2023-02-09 14:25:00,71.63,71.63,71.55,71.6,49954.0,64.9294,64.9294,64.8568,64.9022,49954.0
2023-02-09 14:30:00,71.6,71.7,71.6,71.64,57748.0,64.9022,64.9928,64.9022,64.9384,57748.0
2023-02-09 14:35:00,71.65,71.72,71.64,71.7,61658.0,64.9475,65.0109,64.9384,64.9928,61658.0
2023-02-09 14:40:00,71.7,71.77,71.69,71.74,49542.0,64.9928,65.0563,64.9837,65.0291,49542.0
2023-02-09 14:45:00,71.73,71.77,71.7,71.77,105836.0,65.02,65.0563,64.9928,65.0563,105836.0
2023-02-09 14:50:00,71.77,71.79,71.72,71.73,59574.0,65.0563,65.0744,65.0109,65.02,59574.0
2023-02-09 14:55:00,71.74,71.83,71.72,71.81,93604.0,65.0291,65.1106,65.0109,65.0925,93604.0
2023-02-09 15:00:00,71.81,71.85,71.75,71.76,85169.0,65.0925,65.1288,65.0381,65.0472,85169.0
2023-02-09 15:05:00,71.76,71.84,71.72,71.81,130913.0,65.0472,65.1197,65.0109,65.0925,130913.0
2023-02-09 15:10:00,71.81,71.83,71.69,71.69,118591.0,65.0925,65.1106,64.9837,64.9837,118591.0
2023-02-09 15:15:00,71.69,71.69,71.58,71.6,51588.0,64.9837,64.9837,64.884,64.9022,51588.0
2023-02-09 15:20:00,71.59,71.7,71.56,71.61,115390.0,64.8931,64.9928,64.8659,64.9112,115390.0
2023-02-09 15:25:00,71.61,71.64,71.54,71.56,111289.0,64.9112,64.9384,64.8478,64.8659,111289.0
2023-02-09 15:30:00,71.56,71.57,71.47,71.5,118103.0,64.8659,64.875,64.7843,64.8115,118103.0
2023-02-09 15:35:00,71.5,71.69,71.47,71.66,264752.0,64.8115,64.9837,64.7843,64.9565,264752.0
2023-02-09 15:40:00,71.66,71.74,71.62,71.64,193822.0,64.9565,65.0291,64.9203,64.9384,193822.0
2023-02-09 15:45:00,71.63,71.7,71.58,71.66,195014.0,64.9294,64.9928,64.884,64.9565,195014.0
2023-02-09 15:50:00,71.65,71.73,71.64,71.65,338923.0,64.9475,65.02,64.9384,64.9475,338923.0
2023-02-09 15:55:00,71.65,71.66,71.43,71.51,756222.0,64.9475,64.9565,64.7481,64.8206,756222.0
2023-02-10 09:30:00,71.71,71.89,71.56,71.71,112571.0,65.0019,65.165,64.8659,65.0019,112571.0
2023-02-10 09:35:00,71.7,72.06,71.64,71.86,197065.0,64.9928,65.3191,64.9384,65.1378,197065.0
2023-02-10 09:40:00,71.87,71.91,71.79,71.83,75014.0,65.1469,65.1832,65.0744,65.1106,75014.0
2023-02-10 09:45:00,71.84,71.98,71.78,71.89,83820.0,65.1197,65.2466,65.0653,65.165,83820.0
2023-02-10 09:50:00,71.89,72.13,71.88,72.06,109412.0,65.165,65.3826,65.156,65.3191,109412.0
2023-02-10 09:55:00,72.06,72.13,72.01,72.12,82176.0,65.3191,65.3826,65.2738,65.3735,82176.0
2023-02-10 10:00:00,72.1,72.11,71.95,72.01,94690.0,65.3554,65.3645,65.2194,65.2738,94690.0
2023-02-10 10:05:00,72.02,72.1,71.97,72.04,80480.0,65.2829,65.3554,65.2376,65.301,80480.0
2023-02-10 10:10:00,72.05,72.07,71.91,71.93,56120.0,65.3101,65.3282,65.1832,65.2013,56120.0
2023-02-10 10:15:00,71.93,72.06,71.82,71.84,132512.0,65.2013,65.3191,65.1016,65.1197,132512.0
2023-02-10 10:20:00,71.85,71.88,71.67,71.71,55814.0,65.1288,65.156,64.9656,65.0019,55814.0
2023-02-10 10:25:00,71.71,71.74,71.59,71.62,43342.0,65.0019,65.0291,64.8931,64.9203,43342.0
2023-02-10 10:30:00,71.62,71.66,71.53,71.54,64902.0,64.9203,64.9565,64.8387,64.8478,64902.0
2023-02-10 10:35:00,71.55,71.59,71.47,71.51,90715.0,64.8568,64.8931,64.7843,64.8206,90715.0
2023-02-10 10:40:00,71.5,71.51,71.34,71.39,102311.0,64.8115,64.8206,64.6665,64.7118,102311.0
2023-02-10 10:45:00,71.39,71.4,71.31,71.32,75288.0,64.7118,64.7209,64.6393,64.6484,75288.0
2023-02-10 10:50:00,71.32,71.37,71.24,71.28,103217.0,64.6484,64.6937,64.5758,64.6121,103217.0
2023-02-10 10:55:00,71.28,71.45,71.24,71.42,206524.0,64.6121,64.7662,64.5758,64.739,206524.0
2023-02-10 11:00:00,71.42,71.62,71.42,71.57,66195.0,64.739,64.9203,64.739,64.875,66195.0
2023-02-10 11:05:00,71.58,71.84,71.56,71.82,141545.0,64.884,65.1197,64.8659,65.1016,141545.0
2023-02-10 11:10:00,71.82,71.87,71.67,71.7,93215.0,65.1016,65.1469,64.9656,64.9928,93215.0
2023-02-10 11:15:00,71.7,71.72,71.6,71.7,77361.0,64.9928,65.0109,64.9022,64.9928,77361.0
2023-02-10 11:20:00,71.7,71.77,71.69,71.77,59053.0,64.9928,65.0563,64.9837,65.0563,59053.0
2023-02-10 11:25:00,71.77,71.8,71.7,71.73,46938.0,65.0563,65.0835,64.9928,65.02,46938.0
2023-02-10 11:30:00,71.72,71.74,71.65,71.7,54862.0,65.0109,65.0291,64.9475,64.9928,54862.0
2023-02-10 11:35:00,71.7,71.8,71.67,71.76,44528.0,64.9928,65.0835,64.9656,65.0472,44528.0
2023-02-10 11:40:00,71.76,71.76,71.69,71.7,35779.0,65.0472,65.0472,64.9837,64.9928,35779.0
2023-02-10 11:45:00,71.7,71.73,71.57,71.58,35064.0,64.9928,65.02,64.875,64.884,35064.0
2023-02-10 11:50:00,71.58,71.61,71.55,71.57,46774.0,64.884,64.9112,64.8568,64.875,46774.0
2023-02-10 11:55:00,71.56,71.57,71.52,71.55,52029.0,64.8659,64.875,64.8296,64.8568,52029.0
2023-02-10 12:00:00,71.54,71.58,71.5,71.56,55371.0,64.8478,64.884,64.8115,64.8659,55371.0
2023-02-10 12:05:00,71.55,71.66,71.54,71.65,39777.0,64.8568,64.9565,64.8478,64.9475,39777.0
2023-02-10 12:10:00,71.65,71.65,71.53,71.53,42981.0,64.9475,64.9475,64.8387,64.8387,42981.0
2023-02-10 12:15:00,71.53,71.66,71.52,71.63,47193.0,64.8387,64.9565,64.8296,64.9294,47193.0
2023-02-10 12:20:00,71.63,71.68,71.62,71.67,47704.0,64.9294,64.9747,64.9203,64.9656,47704.0
2023-02-10 12:25:00,71.67,71.72,71.64,71.7,53556.0,64.9656,65.0109,64.9384,64.9928,53556.0
2023-02-10 12:30:00,71.7,71.83,71.68,71.78,58341.0,64.9928,65.1106,64.9747,65.0653,58341.0
2023-02-10 12:35:00,71.79,71.79,71.74,71.76,37989.0,65.0744,65.0744,65.0291,65.0472,37989.0
2023-02-10 12:40:00,71.76,71.78,71.7,71.7,42914.0,65.0472,65.0653,64.9928,64.9928,42914.0
2023-02-10 12:45:00,71.7,71.72,71.66,71.67,37095.0,64.9928,65.0109,64.9565,64.9656,37095.0
2023-02-10 12:50:00,71.67,71.73,71.64,71.73,41129.0,64.9656,65.02,64.9384,65.02,41129.0
2023-02-10 12:55:00,71.73,71.8,71.72,71.78,38817.0,65.02,65.0835,65.0109,65.0653,38817.0
2023-02-10 13:00:00,71.78,71.82,71.74,71.81,31016.0,65.0653,65.1016,65.0291,65.0925,31016.0
2023-02-10 13:05:00,71.81,71.84,71.79,71.83,44317.0,65.0925,65.1197,65.0744,65.1106,44317.0
2023-02-10 13:10:00,71.83,71.85,71.78,71.81,52738.0,65.1106,65.1288,65.0653,65.0925,52738.0
2023-02-10 13:15:00,71.82,71.88,71.81,71.87,42176.0,65.1016,65.156,65.0925,65.1469,42176.0
2023-02-10 13:20:00,71.86,71.88,71.84,71.87,31921.0,65.1378,65.156,65.1197,65.1469,31921.0
2023-02-10 13:25:00,71.87,71.91,71.87,71.89,44224.0,65.1469,65.1832,65.1469,65.165,44224.0
2023-02-10 13:30:00,71.88,71.88,71.77,71.84,77160.0,65.156,65.156,65.0563,65.1197,77160.0
2023-02-10 13:35:00,71.84,71.93,71.82,71.9,37496.0,65.1197,65.2013,65.1016,65.1741,37496.0
2023-02-10 13:40:00,71.9,71.94,71.86,71.92,39716.0,65.1741,65.2104,65.1378,65.1922,39716.0
2023-02-10 13:45:00,71.92,72.03,71.9,72.01,31569.0,65.1922,65.2919,65.1741,65.2738,31569.0
2023-02-10 13:50:00,72.02,72.15,72.01,72.12,56198.0,65.2829,65.4007,65.2738,65.3735,56198.0
2023-02-10 13:55:00,72.13,72.18,72.12,72.16,31985.0,65.3826,65.4279,65.3735,65.4098,31985.0
2023-02-10 14:00:00,72.16,72.16,72.06,72.09,53835.0,65.4098,65.4098,65.3191,65.3463,53835.0
2023-02-10 14:05:00,72.09,72.12,72.06,72.06,31679.0,65.3463,65.3735,65.3191,65.3191,31679.0
2023-02-10 14:10:00,72.06,72.16,72.05,72.12,66404.0,65.3191,65.4098,65.3101,65.3735,66404.0
2023-02-10 14:15:00,72.11,72.12,72.04,72.05,42186.0,65.3645,65.3735,65.301,65.3101,42186.0
2023-02-10 14:20:00,72.05,72.13,72.05,72.05,54962.0,65.3101,65.3826,65.3101,65.3101,54962.0
2023-02-10 14:25:00,72.05,72.11,72.04,72.1,35626.0,65.3101,65.3645,65.301,65.3554,35626.0
2023-02-10 14:30:00,72.09,72.15,72.07,72.15,44888.0,65.3463,65.4007,65.3282,65.4007,44888.0
2023-02-10 14:35:00,72.15,72.18,72.12,72.16,35641.0,65.4007,65.4279,65.3735,65.4098,35641.0
2023-02-10 14:40:00,72.15,72.19,72.1,72.17,50584.0,65.4007,65.437,65.3554,65.4188,50584.0
2023-02-10 14:45:00,72.17,72.23,72.17,72.22,27760.0,65.4188,65.4732,65.4188,65.4642,27760.0
2023-02-10 14:50:00,72.22,72.29,72.2,72.29,34533.0,65.4642,65.5276,65.446,65.5276,34533.0
2023-02-10 14:55:00,72.28,72.32,72.24,72.25,42520.0,65.5186,65.5548,65.4823,65.4914,42520.0
2023-02-10 15:00:00,72.25,72.28,72.2,72.2,45678.0,65.4914,65.5186,65.446,65.446,45678.0
2023-02-10 15:05:00,72.21,72.27,72.19,72.26,41745.0,65.4551,65.5095,65.437,65.5004,41745.0
2023-02-10 15:10:00,72.26,72.28,72.16,72.16,66075.0,65.5004,65.5186,65.4098,65.4098,66075.0
2023-02-10 15:15:00,72.17,72.17,72.1,72.16,61740.0,65.4188,65.4188,65.3554,65.4098,61740.0
2023-02-10 15:20:00,72.16,72.18,72.13,72.14,50497.0,65.4098,65.4279,65.3826,65.3916,50497.0
2023-02-10 15:25:00,72.14,72.17,72.11,72.17,70274.0,65.3916,65.4188,65.3645,65.4188,70274.0
2023-02-10 15:30:00,72.17,72.22,72.14,72.18,97109.0,65.4188,65.4642,65.3916,65.4279,97109.0
2023-02-10 15:35:00,72.18,72.25,72.15,72.24,99695.0,65.4279,65.4914,65.4007,65.4823,99695.0
2023-02-10 15:40:00,72.24,72.27,72.23,72.27,124306.0,65.4823,65.5095,65.4732,65.5095,124306.0
2023-02-10 15:45:00,72.28,72.32,72.25,72.28,108372.0,65.5186,65.5548,65.4914,65.5186,108372.0
2023-02-10 15:50:00,72.27,72.29,72.19,72.28,195054.0,65.5095,65.5276,65.437,65.5186,195054.0
2023-02-10 15:55:00,72.28,72.36,72.19,72.2,502306.0,65.5186,65.5911,65.437,65.446,502306.0
2023-02-13 09:30:00,72.22,72.41,72.13,72.22,115843.0,65.4642,65.6364,65.3826,65.4642,115843.0
2023-02-13 09:35:00,72.23,72.48,72.2,72.28,39180.0,65.4732,65.6998,65.446,65.5186,39180.0
2023-02-13 09:40:00,72.28,72.31,72.02,72.08,34257.0,65.5186,65.5457,65.2829,65.3373,34257.0
2023-02-13 09:45:00,72.09,72.2,71.98,72.11,44907.0,65.3463,65.446,65.2466,65.3645,44907.0
2023-02-13 09:50:00,72.1,72.23,72.1,72.18,40500.0,65.3554,65.4732,65.3554,65.4279,40500.0
2023-02-13 09:55:00,72.17,72.27,72.15,72.23,45523.0,65.4188,65.5095,65.4007,65.4732,45523.0
2023-02-13 10:00:00,72.23,72.24,72.1,72.13,61397.0,65.4732,65.4823,65.3554,65.3826,61397.0
2023-02-13 10:05:00,72.13,72.35,72.13,72.33,44942.0,65.3826,65.582,65.3826,65.5639,44942.0
2023-02-13 10:10:00,72.33,72.4,72.27,72.39,37201.0,65.5639,65.6273,65.5095,65.6183,37201.0
2023-02-13 10:15:00,72.38,72.41,72.28,72.38,59712.0,65.6092,65.6364,65.5186,65.6092,59712.0
2023-02-13 10:20:00,72.38,72.39,72.31,72.37,43686.0,65.6092,65.6183,65.5457,65.6001,43686.0
2023-02-13 10:25:00,72.38,72.45,72.35,72.41,42075.0,65.6092,65.6726,65.582,65.6364,42075.0
2023-02-13 10:30:00,72.41,72.44,72.37,72.4,33988.0,65.6364,65.6636,65.6001,65.6273,33988.0
2023-02-13 10:35:00,72.4,72.46,72.37,72.42,31170.0,65.6273,65.6817,65.6001,65.6455,31170.0
2023-02-13 10:40:00,72.42,72.49,72.39,72.45,44997.0,65.6455,65.7089,65.6183,65.6726,44997.0
2023-02-13 10:45:00,72.46,72.5,72.43,72.48,35164.0,65.6817,65.718,65.6545,65.6998,35164.0
2023-02-13 10:50:00,72.48,72.55,72.48,72.52,31612.0,65.6998,65.7633,65.6998,65.7361,31612.0
2023-02-13 10:55:00,72.51,72.6,72.5,72.6,27001.0,65.727,65.8086,65.718,65.8086,27001.0
2023-02-13 11:00:00,72.6,72.62,72.55,72.58,24956.0,65.8086,65.8267,65.7633,65.7905,24956.0
2023-02-13 11:05:00,72.58,72.63,72.54,72.54,24982.0,65.7905,65.8358,65.7542,65.7542,24982.0
2023-02-13 11:10:00,72.53,72.56,72.51,72.53,35285.0,65.7452,65.7724,65.727,65.7452,35285.0
2023-02-13 11:15:00,72.53,72.56,72.45,72.49,43455.0,65.7452,65.7724,65.6726,65.7089,43455.0
2023-02-13 11:20:00,72.48,72.55,72.47,72.54,39573.0,65.6998,65.7633,65.6908,65.7542,39573.0
2023-02-13 11:25:00,72.54,72.61,72.54,72.6,38948.0,65.7542,65.8177,65.7542,65.8086,38948.0
2023-02-13 11:30:00,72.59,72.62,72.53,72.56,54291.0,65.7996,65.8267,65.7452,65.7724,54291.0
2023-02-13 11:35:00,72.56,72.61,72.55,72.59,25887.0,65.7724,65.8177,65.7633,65.7996,25887.0
2023-02-13 11:40:00,72.59,72.71,72.57,72.7,25954.0,65.7996,65.9083,65.7814,65.8993,25954.0
2023-02-13 11:45:00,72.69,72.76,72.67,72.72,26223.0,65.8902,65.9536,65.8721,65.9174,26223.0
2023-02-13 11:50:00,72.72,72.76,72.68,72.73,23123.0,65.9174,65.9536,65.8811,65.9265,23123.0
2023-02-13 11:55:00,72.73,72.75,72.68,72.72,23042.0,65.9265,65.9446,65.8811,65.9174,23042.0
2023-02-13 12:00:00,72.71,72.72,72.66,72.69,22827.0,65.9083,65.9174,65.863,65.8902,22827.0
2023-02-13 12:05:00,72.69,72.69,72.62,72.63,17861.0,65.8902,65.8902,65.8267,65.8358,17861.0
2023-02-13 12:10:00,72.64,72.66,72.6,72.61,16146.0,65.8449,65.863,65.8086,65.8177,16146.0
2023-02-13 12:15:00,72.61,72.63,72.58,72.59,29940.0,65.8177,65.8358,65.7905,65.7996,29940.0
2023-02-13 12:20:00,72.61,72.63,72.59,72.59,19266.0,65.8177,65.8358,65.7996,65.7996,19266.0
2023-02-13 12:25:00,72.59,72.64,72.58,72.6,17031.0,65.7996,65.8449,65.7905,65.8086,17031.0
2023-02-13 12:30:00,72.6,72.61,72.56,72.58,34325.0,65.8086,65.8177,65.7724,65.7905,34325.0
2023-02-13 12:35:00,72.58,72.59,72.51,72.53,30006.0,65.7905,65.7996,65.727,65.7452,30006.0
2023-02-13 12:40:00,72.53,72.58,72.51,72.56,28312.0,65.7452,65.7905,65.727,65.7724,28312.0
2023-02-13 12:45:00,72.54,72.59,72.54,72.56,12162.0,65.7542,65.7996,65.7542,65.7724,12162.0
2023-02-13 12:50:00,72.57,72.62,72.57,72.59,25932.0,65.7814,65.8267,65.7814,65.7996,25932.0
2023-02-13 12:55:00,72.6,72.64,72.57,72.57,12470.0,65.8086,65.8449,65.7814,65.7814,12470.0
2023-02-13 13:00:00,72.58,72.6,72.54,72.56,29491.0,65.7905,65.8086,65.7542,65.7724,29491.0
2023-02-13 13:05:00,72.55,72.56,72.51,72.55,17052.0,65.7633,65.7724,65.727,65.7633,17052.0
2023-02-13 13:10:00,72.55,72.57,72.51,72.53,27175.0,65.7633,65.7814,65.727,65.7452,27175.0
2023-02-13 13:15:00,72.53,72.62,72.53,72.61,22782.0,65.7452,65.8267,65.7452,65.8177,22782.0
2023-02-13 13:20:00,72.61,72.61,72.57,72.58,14658.0,65.8177,65.8177,65.7814,65.7905,14658.0
2023-02-13 13:25:00,72.58,72.6,72.55,72.58,23970.0,65.7905,65.8086,65.7633,65.7905,23970.0
2023-02-13 13:30:00,72.58,72.61,72.57,72.58,38101.0,65.7905,65.8177,65.7814,65.7905,38101.0
2023-02-13 13:35:00,72.58,72.64,72.57,72.64,25838.0,65.7905,65.8449,65.7814,65.8449,25838.0
2023-02-13 13:40:00,72.63,72.69,72.62,72.67,19249.0,65.8358,65.8902,65.8267,65.8721,19249.0
2023-02-13 13:45:00,72.67,72.69,72.65,72.69,13551.0,65.8721,65.8902,65.8539,65.8902,13551.0
2023-02-13 13:50:00,72.69,72.7,72.67,72.69,16791.0,65.8902,65.8993,65.8721,65.8902,16791.0
2023-02-13 13:55:00,72.69,72.72,72.67,72.72,21620.0,65.8902,65.9174,65.8721,65.9174,21620.0
2023-02-13 14:00:00,72.72,72.77,72.71,72.77,23285.0,65.9174,65.9627,65.9083,65.9627,23285.0
2023-02-13 14:05:00,72.77,72.8,72.75,72.78,46001.0,65.9627,65.9899,65.9446,65.9718,46001.0
2023-02-13 14:10:00,72.78,72.78,72.72,72.73,30027.0,65.9718,65.9718,65.9174,65.9265,30027.0
2023-02-13 14:15:00,72.73,72.75,72.7,72.71,25068.0,65.9265,65.9446,65.8993,65.9083,25068.0
2023-02-13 14:20:00,72.7,72.75,72.69,72.73,30136.0,65.8993,65.9446,65.8902,65.9265,30136.0
2023-02-13 14:25:00,72.74,72.75,72.7,72.72,20534.0,65.9355,65.9446,65.8993,65.9174,20534.0
2023-02-13 14:30:00,72.72,72.73,72.69,72.7,34894.0,65.9174,65.9265,65.8902,65.8993,34894.0
2023-02-13 14:35:00,72.7,72.74,72.69,72.71,34431.0,65.8993,65.9355,65.8902,65.9083,34431.0
2023-02-13 14:40:00,72.7,72.78,72.67,72.78,25866.0,65.8993,65.9718,65.8721,65.9718,25866.0
2023-02-13 14:45:00,72.78,72.85,72.77,72.84,37613.0,65.9718,66.0352,65.9627,66.0262,37613.0
2023-02-13 14:50:00,72.84,72.92,72.82,72.91,36677.0,66.0262,66.0987,66.008,66.0896,36677.0
2023-02-13 14:55:00,72.91,72.92,72.86,72.87,24448.0,66.0896,66.0987,66.0443,66.0534,24448.0
2023-02-13 15:00:00,72.88,72.9,72.79,72.8,28714.0,66.0624,66.0806,65.9808,65.9899,28714.0
2023-02-13 15:05:00,72.81,72.91,72.8,72.87,32479.0,65.999,66.0896,65.9899,66.0534,32479.0
2023-02-13 15:10:00,72.87,72.9,72.85,72.9,45518.0,66.0534,66.0806,66.0352,66.0806,45518.0
2023-02-13 15:15:00,72.89,72.93,72.87,72.91,36383.0,66.0715,66.1077,66.0534,66.0896,36383.0
2023-02-13 15:20:00,72.92,73.03,72.91,73.02,51471.0,66.0987,66.1984,66.0896,66.1893,51471.0
2023-02-13 15:25:00,73.02,73.05,72.97,73.01,64409.0,66.1893,66.2165,66.144,66.1803,64409.0
2023-02-13 15:30:00,73.01,73.05,72.98,73.02,87227.0,66.1803,66.2165,66.1531,66.1893,87227.0
2023-02-13 15:35:00,73.03,73.11,73.02,73.11,78121.0,66.1984,66.2709,66.1893,66.2709,78121.0
2023-02-13 15:40:00,73.11,73.21,73.1,73.2,90839.0,66.2709,66.3616,66.2618,66.3525,90839.0
2023-02-13 15:45:00,73.2,73.25,73.17,73.23,135813.0,66.3525,66.3978,66.3253,66.3797,135813.0
2023-02-13 15:50:00,73.24,73.37,73.21,73.35,256772.0,66.3887,66.5066,66.3616,66.4885,256772.0
2023-02-13 15:55:00,73.35,73.44,73.18,73.18,1055669.0,66.4885,66.57,66.3344,66.3344,1055669.0
2023-02-14 09:30:00,73.31,73.47,73.17,73.26,112377.0,66.4522,66.5972,66.3253,66.4069,112377.0
2023-02-14 09:35:00,73.25,73.25,73.09,73.2,34235.0,66.3978,66.3978,66.2528,66.3525,34235.0
2023-02-14 09:40:00,73.18,73.23,73.04,73.11,42633.0,66.3344,66.3797,66.2075,66.2709,42633.0
2023-02-14 09:45:00,73.1,73.26,72.99,73.22,42683.0,66.2618,66.4069,66.1621,66.3706,42683.0
2023-02-14 09:50:00,73.23,73.29,73.1,73.13,37943.0,66.3797,66.4341,66.2618,66.289,37943.0
2023-02-14 09:55:00,73.13,73.24,73.03,73.03,64460.0,66.289,66.3887,66.1984,66.1984,64460.0
2023-02-14 10:00:00,73.06,73.06,72.94,73.0,42331.0,66.2256,66.2256,66.1168,66.1712,42331.0
2023-02-14 10:05:00,72.99,73.05,72.9,72.93,43057.0,66.1621,66.2165,66.0806,66.1077,43057.0
2023-02-14 10:10:00,72.91,73.0,72.87,72.97,55939.0,66.0896,66.1712,66.0534,66.144,55939.0
2023-02-14 10:15:00,72.97,72.98,72.72,72.76,70492.0,66.144,66.1531,65.9174,65.9536,70492.0
2023-02-14 10:20:00,72.75,72.86,72.71,72.79,39038.0,65.9446,66.0443,65.9083,65.9808,39038.0
2023-02-14 10:25:00,72.8,72.86,72.77,72.81,48827.0,65.9899,66.0443,65.9627,65.999,48827.0
2023-02-14 10:30:00,72.82,72.87,72.76,72.85,37676.0,66.008,66.0534,65.9536,66.0352,37676.0
2023-02-14 10:35:00,72.86,72.86,72.64,72.65,46209.0,66.0443,66.0443,65.8449,65.8539,46209.0
2023-02-14 10:40:00,72.64,72.65,72.58,72.63,25621.0,65.8449,65.8539,65.7905,65.8358,25621.0
2023-02-14 10:45:00,72.62,72.69,72.54,72.64,35716.0,65.8267,65.8902,65.7542,65.8449,35716.0
2023-02-14 10:50:00,72.63,72.63,72.52,72.55,34072.0,65.8358,65.8358,65.7361,65.7633,34072.0
2023-02-14 10:55:00,72.55,72.59,72.42,72.43,34867.0,65.7633,65.7996,65.6455,65.6545,34867.0
2023-02-14 11:00:00,72.45,72.61,72.43,72.58,27418.0,65.6726,65.8177,65.6545,65.7905,27418.0
2023-02-14 11:05:00,72.57,72.58,72.49,72.5,46711.0,65.7814,65.7905,65.7089,65.718,46711.0
2023-02-14 11:10:00,72.49,72.51,72.41,72.42,53885.0,65.7089,65.727,65.6364,65.6455,53885.0
2023-02-14 11:15:00,72.42,72.68,72.42,72.67,43446.0,65.6455,65.8811,65.6455,65.8721,43446.0
2023-02-14 11:20:00,72.67,72.69,72.63,72.67,17592.0,65.8721,65.8902,65.8358,65.8721,17592.0
2023-02-14 11:25:00,72.68,72.68,72.46,72.47,30419.0,65.8811,65.8811,65.6817,65.6908,30419.0
2023-02-14 11:30:00,72.46,72.47,72.31,72.35,44435.0,65.6817,65.6908,65.5457,65.582,44435.0
2023-02-14 11:35:00,72.34,72.41,72.32,72.34,25103.0,65.5729,65.6364,65.5548,65.5729,25103.0
2023-02-14 11:40:00,72.35,72.37,72.32,72.36,23206.0,65.582,65.6001,65.5548,65.5911,23206.0
2023-02-14 11:45:00,72.35,72.4,72.31,72.4,70362.0,65.582,65.6273,65.5457,65.6273,70362.0
2023-02-14 11:50:00,72.4,72.4,72.3,72.4,41610.0,65.6273,65.6273,65.5367,65.6273,41610.0
2023-02-14 11:55:00,72.38,72.4,72.3,72.32,19233.0,65.6092,65.6273,65.5367,65.5548,19233.0
2023-02-14 12:00:00,72.31,72.39,72.3,72.34,26410.0,65.5457,65.6183,65.5367,65.5729,26410.0
2023-02-14 12:05:00,72.34,72.36,72.28,72.35,23129.0,65.5729,65.5911,65.5186,65.582,23129.0
2023-02-14 12:10:00,72.34,72.43,72.34,72.43,21533.0,65.5729,65.6545,65.5729,65.6545,21533.0
2023-02-14 12:15:00,72.43,72.48,72.41,72.46,18736.0,65.6545,65.6998,65.6364,65.6817,18736.0
2023-02-14 12:20:00,72.46,72.53,72.44,72.44,13491.0,65.6817,65.7452,65.6636,65.6636,13491.0
2023-02-14 12:25:00,72.44,72.53,72.44,72.47,9563.0,65.6636,65.7452,65.6636,65.6908,9563.0
2023-02-14 12:30:00,72.48,72.54,72.45,72.51,18546.0,65.6998,65.7542,65.6726,65.727,18546.0
2023-02-14 12:35:00,72.51,72.52,72.43,72.45,14887.0,65.727,65.7361,65.6545,65.6726,14887.0
2023-02-14 12:40:00,72.44,72.48,72.42,72.45,21113.0,65.6636,65.6998,65.6455,65.6726,21113.0
2023-02-14 12:45:00,72.45,72.5,72.45,72.49,20899.0,65.6726,65.718,65.6726,65.7089,20899.0
2023-02-14 12:50:00,72.49,72.5,72.44,72.5,16761.0,65.7089,65.718,65.6636,65.718,16761.0
2023-02-14 12:55:00,72.5,72.56,72.46,72.54,10431.0,65.718,65.7724,65.6817,65.7542,10431.0
2023-02-14 13:00:00,72.54,72.71,72.54,72.68,34316.0,65.7542,65.9083,65.7542,65.8811,34316.0
2023-02-14 13:05:00,72.69,72.71,72.65,72.67,15012.0,65.8902,65.9083,65.8539,65.8721,15012.0
2023-02-14 13:10:00,72.67,72.7,72.64,72.67,31878.0,65.8721,65.8993,65.8449,65.8721,31878.0
2023-02-14 13:15:00,72.69,72.77,72.68,72.72,27351.0,65.8902,65.9627,65.8811,65.9174,27351.0
2023-02-14 13:20:00,72.72,72.73,72.67,72.69,19671.0,65.9174,65.9265,65.8721,65.8902,19671.0
2023-02-14 13:25:00,72.69,72.73,72.67,72.72,13895.0,65.8902,65.9265,65.8721,65.9174,13895.0
2023-02-14 13:30:00,72.72,72.72,72.64,72.67,30543.0,65.9174,65.9174,65.8449,65.8721,30543.0
2023-02-14 13:35:00,72.67,72.69,72.6,72.61,50196.0,65.8721,65.8902,65.8086,65.8177,50196.0
2023-02-14 13:40:00,72.6,72.69,72.6,72.64,23943.0,65.8086,65.8902,65.8086,65.8449,23943.0
2023-02-14 13:45:00,72.64,72.67,72.63,72.65,41366.0,65.8449,65.8721,65.8358,65.8539,41366.0
2023-02-14 13:50:00,72.65,72.65,72.63,72.64,30995.0,65.8539,65.8539,65.8358,65.8449,30995.0
2023-02-14 13:55:00,72.64,72.65,72.59,72.61,9752.0,65.8449,65.8539,65.7996,65.8177,9752.0
2023-02-14 14:00:00,72.61,72.64,72.54,72.64,27931.0,65.8177,65.8449,65.7542,65.8449,27931.0
2023-02-14 14:05:00,72.63,72.63,72.51,72.53,34181.0,65.8358,65.8358,65.727,65.7452,34181.0
2023-02-14 14:10:00,72.53,72.56,72.5,72.5,17932.0,65.7452,65.7724,65.718,65.718,17932.0
2023-02-14 14:15:00,72.51,72.57,72.49,72.54,27774.0,65.727,65.7814,65.7089,65.7542,27774.0
2023-02-14 14:20:00,72.55,72.57,72.5,72.53,19719.0,65.7633,65.7814,65.718,65.7452,19719.0
2023-02-14 14:25:00,72.53,72.53,72.47,72.47,26698.0,65.7452,65.7452,65.6908,65.6908,26698.0
2023-02-14 14:30:00,72.47,72.55,72.47,72.55,29072.0,65.6908,65.7633,65.6908,65.7633,29072.0
2023-02-14 14:35:00,72.56,72.63,72.55,72.6,18127.0,65.7724,65.8358,65.7633,65.8086,18127.0
2023-02-14 14:40:00,72.6,72.64,72.6,72.61,23372.0,65.8086,65.8449,65.8086,65.8177,23372.0
2023-02-14 14:45:00,72.62,72.62,72.56,72.61,43516.0,65.8267,65.8267,65.7724,65.8177,43516.0
2023-02-14 14:50:00,72.62,72.64,72.55,72.55,25295.0,65.8267,65.8449,65.7633,65.7633,25295.0
2023-02-14 14:55:00,72.55,72.59,72.53,72.54,22824.0,65.7633,65.7996,65.7452,65.7542,22824.0
2023-02-14 15:00:00,72.54,72.59,72.48,72.5,43911.0,65.7542,65.7996,65.6998,65.718,43911.0
2023-02-14 15:05:00,72.5,72.51,72.46,72.5,21810.0,65.718,65.727,65.6817,65.718,21810.0
2023-02-14 15:10:00,72.5,72.53,72.46,72.52,27590.0,65.718,65.7452,65.6817,65.7361,27590.0
2023-02-14 15:15:00,72.52,72.52,72.42,72.42,39172.0,65.7361,65.7361,65.6455,65.6455,39172.0
2023-02-14 15:20:00,72.42,72.47,72.41,72.44,36635.0,65.6455,65.6908,65.6364,65.6636,36635.0
2023-02-14 15:25:00,72.45,72.48,72.37,72.38,40699.0,65.6726,65.6998,65.6001,65.6092,40699.0
2023-02-14 15:30:00,72.38,72.42,72.35,72.38,48154.0,65.6092,65.6455,65.582,65.6092,48154.0
2023-02-14 15:35:00,72.4,72.41,72.28,72.34,66584.0,65.6273,65.6364,65.5186,65.5729,66584.0
2023-02-14 15:40:00,72.34,72.41,72.33,72.39,52496.0,65.5729,65.6364,65.5639,65.6183,52496.0
2023-02-14 15:45:00,72.38,72.43,72.32,72.42,170208.0,65.6092,65.6545,65.5548,65.6455,170208.0
2023-02-14 15:50:00,72.42,72.44,72.38,72.41,129484.0,65.6455,65.6636,65.6092,65.6364,129484.0
2023-02-14 15:55:00,72.41,72.43,72.2,72.28,360514.0,65.6364,65.6545,65.446,65.5186,360514.0
2023-02-15 09:30:00,72.3,72.47,72.12,72.13,215964.0,65.5367,65.6908,65.3735,65.3826,215964.0
2023-02-15 09:35:00,72.1,72.11,71.93,72.0,56641.0,65.3554,65.3645,65.2013,65.2647,56641.0
2023-02-15 09:40:00,71.98,71.98,71.79,71.81,55120.0,65.2466,65.2466,65.0744,65.0925,55120.0
2023-02-15 09:45:00,71.82,71.86,71.62,71.65,49355.0,65.1016,65.1378,64.9203,64.9475,49355.0
2023-02-15 09:50:00,71.65,71.76,71.64,71.75,37715.0,64.9475,65.0472,64.9384,65.0381,37715.0
2023-02-15 09:55:00,71.75,71.93,71.72,71.81,150761.0,65.0381,65.2013,65.0109,65.0925,150761.0
2023-02-15 10:00:00,71.81,71.95,71.79,71.92,35757.0,65.0925,65.2194,65.0744,65.1922,35757.0
2023-02-15 10:05:00,71.92,71.98,71.82,71.83,46184.0,65.1922,65.2466,65.1016,65.1106,46184.0
2023-02-15 10:10:00,71.82,71.83,71.66,71.74,46309.0,65.1016,65.1106,64.9565,65.0291,46309.0
2023-02-15 10:15:00,71.75,71.86,71.73,71.83,37251.0,65.0381,65.1378,65.02,65.1106,37251.0
2023-02-15 10:20:00,71.85,71.95,71.84,71.91,33290.0,65.1288,65.2194,65.1197,65.1832,33290.0
2023-02-15 10:25:00,71.9,71.98,71.86,71.96,50489.0,65.1741,65.2466,65.1378,65.2285,50489.0
2023-02-15 10:30:00,71.96,72.02,71.92,71.92,42448.0,65.2285,65.2829,65.1922,65.1922,42448.0
2023-02-15 10:35:00,71.91,71.98,71.88,71.97,26114.0,65.1832,65.2466,65.156,65.2376,26114.0
2023-02-15 10:40:00,71.97,71.98,71.91,71.92,32168.0,65.2376,65.2466,65.1832,65.1922,32168.0
2023-02-15 10:45:00,71.91,72.05,71.91,72.01,37032.0,65.1832,65.3101,65.1832,65.2738,37032.0
2023-02-15 10:50:00,72.0,72.02,71.93,71.95,28986.0,65.2647,65.2829,65.2013,65.2194,28986.0
2023-02-15 10:55:00,71.95,71.97,71.86,71.94,71318.0,65.2194,65.2376,65.1378,65.2104,71318.0
2023-02-15 11:00:00,71.94,71.97,71.92,71.94,13807.0,65.2104,65.2376,65.1922,65.2104,13807.0
2023-02-15 11:05:00,71.93,72.0,71.92,71.95,25635.0,65.2013,65.2647,65.1922,65.2194,25635.0
2023-02-15 11:10:00,71.95,72.03,71.94,72.0,25114.0,65.2194,65.2919,65.2104,65.2647,25114.0
2023-02-15 11:15:00,72.0,72.02,71.97,72.02,15784.0,65.2647,65.2829,65.2376,65.2829,15784.0
2023-02-15 11:20:00,72.01,72.05,71.96,72.05,14960.0,65.2738,65.3101,65.2285,65.3101,14960.0
2023-02-15 11:25:00,72.05,72.08,72.03,72.07,26245.0,65.3101,65.3373,65.2919,65.3282,26245.0
2023-02-15 11:30:00,72.06,72.08,72.0,72.02,35013.0,65.3191,65.3373,65.2647,65.2829,35013.0
2023-02-15 11:35:00,72.01,72.04,71.99,72.03,14957.0,65.2738,65.301,65.2557,65.2919,14957.0
2023-02-15 11:40:00,72.03,72.08,72.0,72.01,25180.0,65.2919,65.3373,65.2647,65.2738,25180.0
2023-02-15 11:45:00,72.01,72.06,71.97,72.05,19805.0,65.2738,65.3191,65.2376,65.3101,19805.0
2023-02-15 11:50:00,72.05,72.08,72.03,72.05,16555.0,65.3101,65.3373,65.2919,65.3101,16555.0
2023-02-15 11:55:00,72.05,72.1,71.99,72.0,26771.0,65.3101,65.3554,65.2557,65.2647,26771.0
2023-02-15 12:00:00,72.0,72.01,71.92,71.92,25600.0,65.2647,65.2738,65.1922,65.1922,25600.0
2023-02-15 12:05:00,71.92,71.94,71.85,71.9,38388.0,65.1922,65.2104,65.1288,65.1741,38388.0
2023-02-15 12:10:00,71.89,71.91,71.87,71.87,16983.0,65.165,65.1832,65.1469,65.1469,16983.0
2023-02-15 12:15:00,71.87,71.87,71.79,71.81,20516.0,65.1469,65.1469,65.0744,65.0925,20516.0
2023-02-15 12:20:00,71.81,71.82,71.77,71.81,12515.0,65.0925,65.1016,65.0563,65.0925,12515.0
2023-02-15 12:25:00,71.8,71.81,71.72,71.73,62487.0,65.0835,65.0925,65.0109,65.02,62487.0
2023-02-15 12:30:00,71.72,71.72,71.64,71.67,12254.0,65.0109,65.0109,64.9384,64.9656,12254.0
2023-02-15 12:35:00,71.68,71.69,71.54,71.6,23753.0,64.9747,64.9837,64.8478,64.9022,23753.0
2023-02-15 12:40:00,71.59,71.63,71.58,71.62,13044.0,64.8931,64.9294,64.884,64.9203,13044.0
2023-02-15 12:45:00,71.62,71.69,71.61,71.67,32061.0,64.9203,64.9837,64.9112,64.9656,32061.0
2023-02-15 12:50:00,71.67,71.74,71.66,71.74,17952.0,64.9656,65.0291,64.9565,65.0291,17952.0
2023-02-15 12:55:00,71.74,71.78,71.71,71.74,19961.0,65.0291,65.0653,65.0019,65.0291,19961.0
2023-02-15 13:00:00,71.74,71.74,71.7,71.71,12671.0,65.0291,65.0291,64.9928,65.0019,12671.0
2023-02-15 13:05:00,71.7,71.79,71.69,71.79,45331.0,64.9928,65.0744,64.9837,65.0744,45331.0
2023-02-15 13:10:00,71.8,71.86,71.79,71.85,13827.0,65.0835,65.1378,65.0744,65.1288,13827.0
2023-02-15 13:15:00,71.86,71.86,71.8,71.86,15773.0,65.1378,65.1378,65.0835,65.1378,15773.0
2023-02-15 13:20:00,71.84,71.85,71.83,71.84,7043.0,65.1197,65.1288,65.1106,65.1197,7043.0
2023-02-15 13:25:00,71.84,71.87,71.82,71.82,17760.0,65.1197,65.1469,65.1016,65.1016,17760.0
2023-02-15 13:30:00,71.83,71.84,71.8,71.84,38005.0,65.1106,65.1197,65.0835,65.1197,38005.0
2023-02-15 13:35:00,71.83,71.84,71.79,71.8,13695.0,65.1106,65.1197,65.0744,65.0835,13695.0
2023-02-15 13:40:00,71.8,71.8,71.77,71.78,9228.0,65.0835,65.0835,65.0563,65.0653,9228.0
2023-02-15 13:45:00,71.78,71.84,71.78,71.8,9819.0,65.0653,65.1197,65.0653,65.0835,9819.0
2023-02-15 13:50:00,71.8,71.82,71.73,71.75,37751.0,65.0835,65.1016,65.02,65.0381,37751.0
2023-02-15 13:55:00,71.76,71.84,71.75,71.84,29378.0,65.0472,65.1197,65.0381,65.1197,29378.0
2023-02-15 14:00:00,71.86,71.89,71.83,71.88,25532.0,65.1378,65.165,65.1106,65.156,25532.0
2023-02-15 14:05:00,71.89,71.9,71.83,71.84,28138.0,65.165,65.1741,65.1106,65.1197,28138.0
2023-02-15 14:10:00,71.84,71.85,71.78,71.82,23761.0,65.1197,65.1288,65.0653,65.1016,23761.0
2023-02-15 14:15:00,71.83,71.84,71.78,71.78,29010.0,65.1106,65.1197,65.0653,65.0653,29010.0
2023-02-15 14:20:00,71.78,71.79,71.6,71.63,93025.0,65.0653,65.0744,64.9022,64.9294,93025.0
2023-02-15 14:25:00,71.63,71.68,71.62,71.63,44457.0,64.9294,64.9747,64.9203,64.9294,44457.0
2023-02-15 14:30:00,71.63,71.64,71.57,71.6,55163.0,64.9294,64.9384,64.875,64.9022,55163.0
2023-02-15 14:35:00,71.59,71.61,71.56,71.61,27762.0,64.8931,64.9112,64.8659,64.9112,27762.0
2023-02-15 14:40:00,71.61,71.62,71.55,71.59,41012.0,64.9112,64.9203,64.8568,64.8931,41012.0
2023-02-15 14:45:00,71.59,71.63,71.55,71.57,37024.0,64.8931,64.9294,64.8568,64.875,37024.0
2023-02-15 14:50:00,71.58,71.58,71.42,71.42,44340.0,64.884,64.884,64.739,64.739,44340.0
2023-02-15 14:55:00,71.43,71.44,71.37,71.38,54811.0,64.7481,64.7571,64.6937,64.7027,54811.0
2023-02-15 15:00:00,71.38,71.4,71.34,71.38,61661.0,64.7027,64.7209,64.6665,64.7027,61661.0
2023-02-15 15:05:00,71.39,71.41,71.34,71.41,65295.0,64.7118,64.7299,64.6665,64.7299,65295.0
2023-02-15 15:10:00,71.41,71.43,71.38,71.39,45542.0,64.7299,64.7481,64.7027,64.7118,45542.0
2023-02-15 15:15:00,71.4,71.52,71.39,71.5,102445.0,64.7209,64.8296,64.7118,64.8115,102445.0
2023-02-15 15:20:00,71.5,71.54,71.46,71.51,65658.0,64.8115,64.8478,64.7753,64.8206,65658.0
2023-02-15 15:25:00,71.51,71.54,71.49,71.52,53239.0,64.8206,64.8478,64.8025,64.8296,53239.0
2023-02-15 15:30:00,71.52,71.54,71.45,71.5,83300.0,64.8296,64.8478,64.7662,64.8115,83300.0
2023-02-15 15:35:00,71.49,71.58,71.47,71.57,51230.0,64.8025,64.884,64.7843,64.875,51230.0
2023-02-15 15:40:00,71.57,71.63,71.54,71.55,88957.0,64.875,64.9294,64.8478,64.8568,88957.0
2023-02-15 15:45:00,71.55,71.57,71.46,71.46,109537.0,64.8568,64.875,64.7753,64.7753,109537.0
2023-02-15 15:50:00,71.47,71.48,71.35,71.38,200426.0,64.7843,64.7934,64.6755,64.7027,200426.0
2023-02-15 15:55:00,71.37,71.49,71.34,71.48,373842.0,64.6937,64.8025,64.6665,64.7934,373842.0
2023-02-16 09:30:00,70.8,71.01,70.58,70.75,235950.0,64.177,64.3674,63.9776,64.1317,235950.0
2023-02-16 09:35:00,70.72,70.95,70.7,70.85,95689.0,64.1045,64.313,64.0864,64.2223,95689.0
2023-02-16 09:40:00,70.86,70.86,70.62,70.72,65898.0,64.2314,64.2314,64.0138,64.1045,65898.0
2023-02-16 09:45:00,70.71,70.72,70.54,70.59,54243.0,64.0954,64.1045,63.9413,63.9866,54243.0
2023-02-16 09:50:00,70.59,70.62,70.29,70.32,70539.0,63.9866,64.0138,63.7147,63.7419,70539.0
2023-02-16 09:55:00,70.31,70.37,70.23,70.23,71182.0,63.7328,63.7872,63.6603,63.6603,71182.0
2023-02-16 10:00:00,70.23,70.39,70.17,70.35,59918.0,63.6603,63.8054,63.6059,63.7691,59918.0
2023-02-16 10:05:00,70.31,70.37,70.27,70.31,40279.0,63.7328,63.7872,63.6966,63.7328,40279.0
2023-02-16 10:10:00,70.33,70.48,70.32,70.43,60398.0,63.751,63.8869,63.7419,63.8416,60398.0
2023-02-16 10:15:00,70.44,70.48,70.28,70.41,110128.0,63.8507,63.8869,63.7056,63.8235,110128.0
2023-02-16 10:20:00,70.41,70.5,70.35,70.37,162825.0,63.8235,63.9051,63.7691,63.7872,162825.0
2023-02-16 10:25:00,70.37,70.44,70.35,70.42,49884.0,63.7872,63.8507,63.7691,63.8325,49884.0
2023-02-16 10:30:00,70.42,70.42,70.35,70.38,44885.0,63.8325,63.8325,63.7691,63.7963,44885.0
2023-02-16 10:35:00,70.38,70.45,70.36,70.45,57053.0,63.7963,63.8597,63.7782,63.8597,57053.0
2023-02-16 10:40:00,70.45,70.52,70.42,70.43,49306.0,63.8597,63.9232,63.8325,63.8416,49306.0
2023-02-16 10:45:00,70.43,70.52,70.36,70.44,45136.0,63.8416,63.9232,63.7782,63.8507,45136.0
2023-02-16 10:50:00,70.43,70.51,70.42,70.49,37865.0,63.8416,63.9141,63.8325,63.896,37865.0
2023-02-16 10:55:00,70.51,70.59,70.5,70.58,47275.0,63.9141,63.9866,63.9051,63.9776,47275.0
2023-02-16 11:00:00,70.59,70.59,70.5,70.51,29139.0,63.9866,63.9866,63.9051,63.9141,29139.0
2023-02-16 11:05:00,70.5,70.61,70.49,70.51,51465.0,63.9051,64.0048,63.896,63.9141,51465.0
2023-02-16 11:10:00,70.51,70.53,70.47,70.48,32557.0,63.9141,63.9323,63.8779,63.8869,32557.0
2023-02-16 11:15:00,70.49,70.51,70.46,70.48,23108.0,63.896,63.9141,63.8688,63.8869,23108.0
2023-02-16 11:20:00,70.48,70.49,70.42,70.47,41851.0,63.8869,63.896,63.8325,63.8779,41851.0
2023-02-16 11:25:00,70.47,70.52,70.44,70.5,45839.0,63.8779,63.9232,63.8507,63.9051,45839.0
2023-02-16 11:30:00,70.5,70.52,70.44,70.46,41061.0,63.9051,63.9232,63.8507,63.8688,41061.0
2023-02-16 11:35:00,70.46,70.49,70.43,70.48,33580.0,63.8688,63.896,63.8416,63.8869,33580.0
2023-02-16 11:40:00,70.47,70.5,70.45,70.48,27069.0,63.8779,63.9051,63.8597,63.8869,27069.0
2023-02-16 11:45:00,70.5,70.6,70.48,70.58,51818.0,63.9051,63.9957,63.8869,63.9776,51818.0
2023-02-16 11:50:00,70.58,70.65,70.56,70.64,26104.0,63.9776,64.041,63.9594,64.032,26104.0
2023-02-16 11:55:00,70.64,70.72,70.64,70.7,19585.0,64.032,64.1045,64.032,64.0864,19585.0
2023-02-16 12:00:00,70.7,70.74,70.69,70.7,13577.0,64.0864,64.1226,64.0773,64.0864,13577.0
2023-02-16 12:05:00,70.69,70.81,70.68,70.79,26730.0,64.0773,64.1861,64.0682,64.1679,26730.0
2023-02-16 12:10:00,70.79,70.86,70.77,70.85,41257.0,64.1679,64.2314,64.1498,64.2223,41257.0
2023-02-16 12:15:00,70.86,70.91,70.84,70.88,43457.0,64.2314,64.2767,64.2133,64.2495,43457.0
2023-02-16 12:20:00,70.87,70.94,70.85,70.94,28782.0,64.2405,64.3039,64.2223,64.3039,28782.0
2023-02-16 12:25:00,70.95,70.96,70.9,70.9,16697.0,64.313,64.322,64.2676,64.2676,16697.0
2023-02-16 12:30:00,70.9,70.99,70.9,70.98,30294.0,64.2676,64.3492,64.2676,64.3402,30294.0
2023-02-16 12:35:00,70.98,70.99,70.95,70.97,23809.0,64.3402,64.3492,64.313,64.3311,23809.0
2023-02-16 12:40:00,70.97,71.04,70.94,71.03,21314.0,64.3311,64.3945,64.3039,64.3855,21314.0
2023-02-16 12:45:00,71.04,71.07,71.04,71.04,17974.0,64.3945,64.4217,64.3945,64.3945,17974.0
2023-02-16 12:50:00,71.03,71.05,70.99,71.0,29738.0,64.3855,64.4036,64.3492,64.3583,29738.0
2023-02-16 12:55:00,71.01,71.08,71.0,71.07,22389.0,64.3674,64.4308,64.3583,64.4217,22389.0
2023-02-16 13:00:00,71.08,71.14,71.07,71.12,24924.0,64.4308,64.4852,64.4217,64.4671,24924.0
2023-02-16 13:05:00,71.12,71.18,71.12,71.17,20219.0,64.4671,64.5215,64.4671,64.5124,20219.0
2023-02-16 13:10:00,71.17,71.22,71.15,71.21,27808.0,64.5124,64.5577,64.4943,64.5486,27808.0
2023-02-16 13:15:00,71.2,71.22,71.09,71.13,26711.0,64.5396,64.5577,64.4399,64.4761,26711.0
2023-02-16 13:20:00,71.13,71.14,71.05,71.07,34001.0,64.4761,64.4852,64.4036,64.4217,34001.0
2023-02-16 13:25:00,71.08,71.08,71.02,71.05,13106.0,64.4308,64.4308,64.3764,64.4036,13106.0
2023-02-16 13:30:00,71.05,71.06,70.99,71.06,15182.0,64.4036,64.4127,64.3492,64.4127,15182.0
2023-02-16 13:35:00,71.07,71.08,71.04,71.06,36027.0,64.4217,64.4308,64.3945,64.4127,36027.0
2023-02-16 13:40:00,71.06,71.08,71.02,71.06,45756.0,64.4127,64.4308,64.3764,64.4127,45756.0
2023-02-16 13:45:00,71.06,71.07,71.04,71.05,20084.0,64.4127,64.4217,64.3945,64.4036,20084.0
2023-02-16 13:50:00,71.04,71.04,70.96,70.98,17758.0,64.3945,64.3945,64.322,64.3402,17758.0
2023-02-16 13:55:00,70.98,71.01,70.96,70.98,14278.0,64.3402,64.3674,64.322,64.3402,14278.0
2023-02-16 14:00:00,70.99,71.03,70.97,71.02,25136.0,64.3492,64.3855,64.3311,64.3764,25136.0
2023-02-16 14:05:00,71.02,71.03,70.98,71.01,29800.0,64.3764,64.3855,64.3402,64.3674,29800.0
2023-02-16 14:10:00,71.01,71.05,71.0,71.03,20425.0,64.3674,64.4036,64.3583,64.3855,20425.0
2023-02-16 14:15:00,71.03,71.08,71.02,71.08,17626.0,64.3855,64.4308,64.3764,64.4308,17626.0
2023-02-16 14:20:00,71.08,71.08,71.02,71.08,26592.0,64.4308,64.4308,64.3764,64.4308,26592.0
2023-02-16 14:25:00,71.09,71.15,71.08,71.14,25246.0,64.4399,64.4943,64.4308,64.4852,25246.0
2023-02-16 14:30:00,71.14,71.16,71.12,71.15,25637.0,64.4852,64.5033,64.4671,64.4943,25637.0
2023-02-16 14:35:00,71.14,71.16,71.1,71.1,56278.0,64.4852,64.5033,64.4489,64.4489,56278.0
2023-02-16 14:40:00,71.1,71.1,71.05,71.08,50842.0,64.4489,64.4489,64.4036,64.4308,50842.0
2023-02-16 14:45:00,71.08,71.13,71.06,71.11,18275.0,64.4308,64.4761,64.4127,64.458,18275.0
2023-02-16 14:50:00,71.11,71.14,71.08,71.13,19852.0,64.458,64.4852,64.4308,64.4761,19852.0
2023-02-16 14:55:00,71.13,71.15,71.11,71.12,44515.0,64.4761,64.4943,64.458,64.4671,44515.0
2023-02-16 15:00:00,71.11,71.14,71.07,71.08,33122.0,64.458,64.4852,64.4217,64.4308,33122.0
2023-02-16 15:05:00,71.08,71.08,70.96,70.99,65978.0,64.4308,64.4308,64.322,64.3492,65978.0
2023-02-16 15:10:00,70.98,71.06,70.97,71.02,45369.0,64.3402,64.4127,64.3311,64.3764,45369.0
2023-02-16 15:15:00,71.02,71.04,70.98,71.0,28248.0,64.3764,64.3945,64.3402,64.3583,28248.0
2023-02-16 15:20:00,71.0,71.01,70.92,70.93,47995.0,64.3583,64.3674,64.2858,64.2948,47995.0
2023-02-16 15:25:00,70.93,71.0,70.92,70.99,64784.0,64.2948,64.3583,64.2858,64.3492,64784.0
2023-02-16 15:30:00,70.98,71.01,70.95,70.97,41975.0,64.3402,64.3674,64.313,64.3311,41975.0
2023-02-16 15:35:00,70.98,71.03,70.95,70.98,42775.0,64.3402,64.3855,64.313,64.3402,42775.0
2023-02-16 15:40:00,70.98,71.02,70.91,70.98,57318.0,64.3402,64.3764,64.2767,64.3402,57318.0
2023-02-16 15:45:00,70.98,70.98,70.86,70.9,75691.0,64.3402,64.3402,64.2314,64.2676,75691.0
2023-02-16 15:50:00,70.9,70.98,70.84,70.92,155000.0,64.2676,64.3402,64.2133,64.2858,155000.0
2023-02-16 15:55:00,70.92,70.93,70.82,70.87,294262.0,64.2858,64.2948,64.1951,64.2405,294262.0
2023-02-17 09:30:00,70.62,70.94,70.52,70.76,277295.0,64.0138,64.3039,63.9232,64.1407,277295.0
2023-02-17 09:35:00,70.76,70.94,70.69,70.94,58574.0,64.1407,64.3039,64.0773,64.3039,58574.0
2023-02-17 09:40:00,70.94,71.04,70.82,71.03,52578.0,64.3039,64.3945,64.1951,64.3855,52578.0
2023-02-17 09:45:00,71.04,71.33,71.01,71.33,99924.0,64.3945,64.6574,64.3674,64.6574,99924.0
2023-02-17 09:50:00,71.28,71.35,71.19,71.3,41330.0,64.6121,64.6755,64.5305,64.6302,41330.0
2023-02-17 09:55:00,71.3,71.35,71.2,71.35,62819.0,64.6302,64.6755,64.5396,64.6755,62819.0
2023-02-17 10:00:00,71.34,71.46,71.31,71.45,52992.0,64.6665,64.7753,64.6393,64.7662,52992.0
2023-02-17 10:05:00,71.46,71.62,71.44,71.59,52999.0,64.7753,64.9203,64.7571,64.8931,52999.0
2023-02-17 10:10:00,71.59,71.67,71.56,71.65,38841.0,64.8931,64.9656,64.8659,64.9475,38841.0
2023-02-17 10:15:00,71.65,71.74,71.61,71.63,68031.0,64.9475,65.0291,64.9112,64.9294,68031.0
2023-02-17 10:20:00,71.63,71.65,71.53,71.57,43925.0,64.9294,64.9475,64.8387,64.875,43925.0
2023-02-17 10:25:00,71.56,71.65,71.53,71.61,60784.0,64.8659,64.9475,64.8387,64.9112,60784.0
2023-02-17 10:30:00,71.6,71.68,71.59,71.64,123371.0,64.9022,64.9747,64.8931,64.9384,123371.0
2023-02-17 10:35:00,71.64,71.65,71.51,71.52,104748.0,64.9384,64.9475,64.8206,64.8296,104748.0
2023-02-17 10:40:00,71.52,71.52,71.25,71.34,48372.0,64.8296,64.8296,64.5849,64.6665,48372.0
2023-02-17 10:45:00,71.33,71.36,71.11,71.15,43558.0,64.6574,64.6846,64.458,64.4943,43558.0
2023-02-17 10:50:00,71.17,71.19,71.1,71.11,31848.0,64.5124,64.5305,64.4489,64.458,31848.0
2023-02-17 10:55:00,71.12,71.15,71.02,71.05,50453.0,64.4671,64.4943,64.3764,64.4036,50453.0
2023-02-17 11:00:00,71.05,71.15,71.03,71.1,52049.0,64.4036,64.4943,64.3855,64.4489,52049.0
2023-02-17 11:05:00,71.11,71.13,71.05,71.08,51801.0,64.458,64.4761,64.4036,64.4308,51801.0
2023-02-17 11:10:00,71.07,71.07,70.97,71.02,70824.0,64.4217,64.4217,64.3311,64.3764,70824.0
2023-02-17 11:15:00,71.02,71.05,70.94,70.98,58623.0,64.3764,64.4036,64.3039,64.3402,58623.0
2023-02-17 11:20:00,70.97,71.13,70.97,71.09,61966.0,64.3311,64.4761,64.3311,64.4399,61966.0
2023-02-17 11:25:00,71.08,71.15,71.01,71.04,69693.0,64.4308,64.4943,64.3674,64.3945,69693.0
2023-02-17 11:30:00,71.04,71.28,71.04,71.23,76105.0,64.3945,64.6121,64.3945,64.5668,76105.0
2023-02-17 11:35:00,71.22,71.25,71.05,71.05,139664.0,64.5577,64.5849,64.4036,64.4036,139664.0
2023-02-17 11:40:00,71.06,71.12,71.01,71.05,153780.0,64.4127,64.4671,64.3674,64.4036,153780.0
2023-02-17 11:45:00,71.06,71.09,70.94,70.94,106058.0,64.4127,64.4399,64.3039,64.3039,106058.0
2023-02-17 11:50:00,70.93,70.98,70.88,70.9,56533.0,64.2948,64.3402,64.2495,64.2676,56533.0
2023-02-17 11:55:00,70.89,70.89,70.77,70.85,69466.0,64.2586,64.2586,64.1498,64.2223,69466.0
2023-02-17 12:00:00,70.84,70.9,70.82,70.88,28580.0,64.2133,64.2676,64.1951,64.2495,28580.0
2023-02-17 12:05:00,70.88,70.92,70.82,70.82,62223.0,64.2495,64.2858,64.1951,64.1951,62223.0
2023-02-17 12:10:00,70.82,70.85,70.8,70.84,44489.0,64.1951,64.2223,64.177,64.2133,44489.0
2023-02-17 12:15:00,70.85,70.93,70.84,70.87,42403.0,64.2223,64.2948,64.2133,64.2405,42403.0
2023-02-17 12:20:00,70.87,70.94,70.85,70.92,44873.0,64.2405,64.3039,64.2223,64.2858,44873.0
2023-02-17 12:25:00,70.92,70.99,70.91,70.92,49833.0,64.2858,64.3492,64.2767,64.2858,49833.0
2023-02-17 12:30:00,70.91,70.96,70.91,70.95,25360.0,64.2767,64.322,64.2767,64.313,25360.0
2023-02-17 12:35:00,70.95,71.0,70.92,70.99,98243.0,64.313,64.3583,64.2858,64.3492,98243.0
2023-02-17 12:40:00,70.99,71.04,70.95,71.02,50172.0,64.3492,64.3945,64.313,64.3764,50172.0
2023-02-17 12:45:00,71.01,71.16,70.99,71.1,344427.0,64.3674,64.5033,64.3492,64.4489,344427.0
2023-02-17 12:50:00,71.09,71.13,70.93,70.95,41756.0,64.4399,64.4761,64.2948,64.313,41756.0
2023-02-17 12:55:00,70.95,71.05,70.94,71.01,32868.0,64.313,64.4036,64.3039,64.3674,32868.0
2023-02-17 13:00:00,71.01,71.09,70.99,71.04,22760.0,64.3674,64.4399,64.3492,64.3945,22760.0
2023-02-17 13:05:00,71.03,71.1,71.03,71.09,18639.0,64.3855,64.4489,64.3855,64.4399,18639.0
2023-02-17 13:10:00,71.08,71.1,71.04,71.06,48923.0,64.4308,64.4489,64.3945,64.4127,48923.0
2023-02-17 13:15:00,71.07,71.11,71.06,71.07,33527.0,64.4217,64.458,64.4127,64.4217,33527.0
2023-02-17 13:20:00,71.08,71.08,71.0,71.01,19222.0,64.4308,64.4308,64.3583,64.3674,19222.0
2023-02-17 13:25:00,71.02,71.04,70.99,71.0,92392.0,64.3764,64.3945,64.3492,64.3583,92392.0
2023-02-17 13:30:00,71.0,71.03,70.98,71.01,36936.0,64.3583,64.3855,64.3402,64.3674,36936.0
2023-02-17 13:35:00,71.01,71.05,71.0,71.0,22154.0,64.3674,64.4036,64.3583,64.3583,22154.0
2023-02-17 13:40:00,70.99,71.03,70.96,71.0,65319.0,64.3492,64.3855,64.322,64.3583,65319.0
2023-02-17 13:45:00,71.0,71.02,70.91,70.94,38092.0,64.3583,64.3764,64.2767,64.3039,38092.0
2023-02-17 13:50:00,70.93,71.0,70.92,70.98,27337.0,64.2948,64.3583,64.2858,64.3402,27337.0
2023-02-17 13:55:00,70.99,71.04,70.97,71.03,27040.0,64.3492,64.3945,64.3311,64.3855,27040.0
2023-02-17 14:00:00,71.04,71.1,71.03,71.08,43838.0,64.3945,64.4489,64.3855,64.4308,43838.0
2023-02-17 14:05:00,71.09,71.09,71.06,71.08,16104.0,64.4399,64.4399,64.4127,64.4308,16104.0
2023-02-17 14:10:00,71.09,71.1,71.06,71.08,49644.0,64.4399,64.4489,64.4127,64.4308,49644.0
2023-02-17 14:15:00,71.09,71.11,71.02,71.05,40248.0,64.4399,64.458,64.3764,64.4036,40248.0
2023-02-17 14:20:00,71.05,71.13,71.03,71.12,185012.0,64.4036,64.4761,64.3855,64.4671,185012.0
2023-02-17 14:25:00,71.12,71.13,71.09,71.12,63011.0,64.4671,64.4761,64.4399,64.4671,63011.0
2023-02-17 14:30:00,71.13,71.17,71.12,71.15,56444.0,64.4761,64.5124,64.4671,64.4943,56444.0
2023-02-17 14:35:00,71.14,71.2,71.14,71.19,105010.0,64.4852,64.5396,64.4852,64.5305,105010.0
2023-02-17 14:40:00,71.2,71.21,71.15,71.19,34552.0,64.5396,64.5486,64.4943,64.5305,34552.0
2023-02-17 14:45:00,71.19,71.24,71.17,71.23,88828.0,64.5305,64.5758,64.5124,64.5668,88828.0
2023-02-17 14:50:00,71.23,71.27,71.22,71.22,41817.0,64.5668,64.603,64.5577,64.5577,41817.0
2023-02-17 14:55:00,71.23,71.24,71.21,71.22,32254.0,64.5668,64.5758,64.5486,64.5577,32254.0
2023-02-17 15:00:00,71.23,71.26,71.18,71.19,138788.0,64.5668,64.594,64.5215,64.5305,138788.0
2023-02-17 15:05:00,71.18,71.26,71.18,71.25,76695.0,64.5215,64.594,64.5215,64.5849,76695.0
2023-02-17 15:10:00,71.25,71.4,71.0,71.28,1365725.0,64.5849,64.7209,64.3583,64.6121,1365725.0
2023-02-17 15:15:00,71.28,71.28,71.14,71.22,144402.0,64.6121,64.6121,64.4852,64.5577,144402.0
2023-02-17 15:20:00,71.22,71.25,71.19,71.25,180736.0,64.5577,64.5849,64.5305,64.5849,180736.0
2023-02-17 15:25:00,71.25,71.26,71.22,71.23,66333.0,64.5849,64.594,64.5577,64.5668,66333.0
2023-02-17 15:30:00,71.23,71.29,71.19,71.23,210994.0,64.5668,64.6212,64.5305,64.5668,210994.0
2023-02-17 15:35:00,71.23,71.29,71.14,71.17,85777.0,64.5668,64.6212,64.4852,64.5124,85777.0
2023-02-17 15:40:00,71.18,71.18,71.09,71.09,184342.0,64.5215,64.5215,64.4399,64.4399,184342.0
2023-02-17 15:45:00,71.09,71.1,70.91,70.92,128907.0,64.4399,64.4489,64.2767,64.2858,128907.0
2023-02-17 15:50:00,70.92,71.06,70.9,71.03,214923.0,64.2858,64.4127,64.2676,64.3855,214923.0
2023-02-17 15:55:00,71.03,71.15,71.02,71.11,340900.0,64.3855,64.4943,64.3764,64.458,340900.0
2023-02-21 09:30:00,71.27,71.43,71.21,71.33,220582.0,64.603,64.7481,64.5486,64.6574,220582.0
2023-02-21 09:35:00,71.35,71.37,71.16,71.29,88012.0,64.6755,64.6937,64.5033,64.6212,88012.0
2023-02-21 09:40:00,71.28,71.37,71.2,71.34,49522.0,64.6121,64.6937,64.5396,64.6665,49522.0
2023-02-21 09:45:00,71.33,71.47,71.25,71.33,73863.0,64.6574,64.7843,64.5849,64.6574,73863.0
2023-02-21 09:50:00,71.34,71.36,71.25,71.31,57927.0,64.6665,64.6846,64.5849,64.6393,57927.0
2023-02-21 09:55:00,71.31,71.42,71.25,71.4,46053.0,64.6393,64.739,64.5849,64.7209,46053.0
2023-02-21 10:00:00,71.4,71.41,71.27,71.37,43331.0,64.7209,64.7299,64.603,64.6937,43331.0
2023-02-21 10:05:00,71.37,71.49,71.36,71.43,44157.0,64.6937,64.8025,64.6846,64.7481,44157.0
2023-02-21 10:10:00,71.44,71.44,71.33,71.34,31201.0,64.7571,64.7571,64.6574,64.6665,31201.0
2023-02-21 10:15:00,71.34,71.5,71.34,71.4,63859.0,64.6665,64.8115,64.6665,64.7209,63859.0
2023-02-21 10:20:00,71.4,71.6,71.4,71.57,44287.0,64.7209,64.9022,64.7209,64.875,44287.0
2023-02-21 10:25:00,71.57,71.67,71.56,71.64,30091.0,64.875,64.9656,64.8659,64.9384,30091.0
2023-02-21 10:30:00,71.64,71.68,71.59,71.6,44087.0,64.9384,64.9747,64.8931,64.9022,44087.0
2023-02-21 10:35:00,71.6,71.61,71.51,71.57,28292.0,64.9022,64.9112,64.8206,64.875,28292.0
2023-02-21 10:40:00,71.55,71.55,71.44,71.46,50986.0,64.8568,64.8568,64.7571,64.7753,50986.0
2023-02-21 10:45:00,71.45,71.45,71.3,71.33,33591.0,64.7662,64.7662,64.6302,64.6574,33591.0
2023-02-21 10:50:00,71.33,71.33,71.26,71.29,26164.0,64.6574,64.6574,64.594,64.6212,26164.0
2023-02-21 10:55:00,71.27,71.28,71.21,71.26,23895.0,64.603,64.6121,64.5486,64.594,23895.0
2023-02-21 11:00:00,71.26,71.3,71.23,71.28,28026.0,64.594,64.6302,64.5668,64.6121,28026.0
2023-02-21 11:05:00,71.28,71.29,71.22,71.24,23513.0,64.6121,64.6212,64.5577,64.5758,23513.0
2023-02-21 11:10:00,71.25,71.26,71.19,71.22,35435.0,64.5849,64.594,64.5305,64.5577,35435.0
2023-02-21 11:15:00,71.22,71.24,71.13,71.13,25371.0,64.5577,64.5758,64.4761,64.4761,25371.0
2023-02-21 11:20:00,71.14,71.14,71.04,71.04,25675.0,64.4852,64.4852,64.3945,64.3945,25675.0
2023-02-21 11:25:00,71.04,71.1,71.03,71.07,35366.0,64.3945,64.4489,64.3855,64.4217,35366.0
2023-02-21 11:30:00,71.08,71.12,71.04,71.1,30130.0,64.4308,64.4671,64.3945,64.4489,30130.0
2023-02-21 11:35:00,71.1,71.17,71.09,71.12,40080.0,64.4489,64.5124,64.4399,64.4671,40080.0
2023-02-21 11:40:00,71.12,71.14,71.08,71.09,31941.0,64.4671,64.4852,64.4308,64.4399,31941.0
2023-02-21 11:45:00,71.09,71.14,71.09,71.13,20255.0,64.4399,64.4852,64.4399,64.4761,20255.0
2023-02-21 11:50:00,71.13,71.14,71.04,71.08,23027.0,64.4761,64.4852,64.3945,64.4308,23027.0
2023-02-21 11:55:00,71.07,71.1,71.04,71.08,36007.0,64.4217,64.4489,64.3945,64.4308,36007.0
2023-02-21 12:00:00,71.08,71.11,70.98,70.99,36222.0,64.4308,64.458,64.3402,64.3492,36222.0
2023-02-21 12:05:00,70.99,71.07,70.99,71.02,42505.0,64.3492,64.4217,64.3492,64.3764,42505.0
2023-02-21 12:10:00,71.03,71.08,71.0,71.06,24707.0,64.3855,64.4308,64.3583,64.4127,24707.0
2023-02-21 12:15:00,71.06,71.17,71.0,71.17,220874.0,64.4127,64.5124,64.3583,64.5124,220874.0
2023-02-21 12:20:00,71.17,71.18,71.07,71.08,20578.0,64.5124,64.5215,64.4217,64.4308,20578.0
2023-02-21 12:25:00,71.07,71.08,71.05,71.07,27414.0,64.4217,64.4308,64.4036,64.4217,27414.0
2023-02-21 12:30:00,71.07,71.08,71.0,71.01,29891.0,64.4217,64.4308,64.3583,64.3674,29891.0
2023-02-21 12:35:00,71.02,71.11,71.01,71.08,21645.0,64.3764,64.458,64.3674,64.4308,21645.0
2023-02-21 12:40:00,71.1,71.11,71.06,71.09,19700.0,64.4489,64.458,64.4127,64.4399,19700.0
2023-02-21 12:45:00,71.09,71.09,71.05,71.06,27647.0,64.4399,64.4399,64.4036,64.4127,27647.0
2023-02-21 12:50:00,71.06,71.13,71.06,71.09,16169.0,64.4127,64.4761,64.4127,64.4399,16169.0
2023-02-21 12:55:00,71.09,71.13,71.08,71.11,18016.0,64.4399,64.4761,64.4308,64.458,18016.0
2023-02-21 13:00:00,71.11,71.11,71.05,71.07,23618.0,64.458,64.458,64.4036,64.4217,23618.0
2023-02-21 13:05:00,71.08,71.08,70.98,70.98,20888.0,64.4308,64.4308,64.3402,64.3402,20888.0
2023-02-21 13:10:00,70.98,70.98,70.94,70.95,22601.0,64.3402,64.3402,64.3039,64.313,22601.0
2023-02-21 13:15:00,70.96,70.98,70.92,70.95,23167.0,64.322,64.3402,64.2858,64.313,23167.0
2023-02-21 13:20:00,70.95,70.96,70.88,70.89,26629.0,64.313,64.322,64.2495,64.2586,26629.0
2023-02-21 13:25:00,70.88,70.92,70.83,70.84,28849.0,64.2495,64.2858,64.2042,64.2133,28849.0
2023-02-21 13:30:00,70.84,70.89,70.83,70.89,33591.0,64.2133,64.2586,64.2042,64.2586,33591.0
2023-02-21 13:35:00,70.89,70.89,70.84,70.86,21086.0,64.2586,64.2586,64.2133,64.2314,21086.0
2023-02-21 13:40:00,70.86,70.89,70.82,70.89,16042.0,64.2314,64.2586,64.1951,64.2586,16042.0
2023-02-21 13:45:00,70.89,70.89,70.84,70.84,13273.0,64.2586,64.2586,64.2133,64.2133,13273.0
2023-02-21 13:50:00,70.85,70.88,70.83,70.87,24027.0,64.2223,64.2495,64.2042,64.2405,24027.0
2023-02-21 13:55:00,70.87,70.9,70.85,70.89,22027.0,64.2405,64.2676,64.2223,64.2586,22027.0
2023-02-21 14:00:00,70.89,70.94,70.87,70.93,22160.0,64.2586,64.3039,64.2405,64.2948,22160.0
2023-02-21 14:05:00,70.92,70.98,70.92,70.97,19714.0,64.2858,64.3402,64.2858,64.3311,19714.0
2023-02-21 14:10:00,70.96,70.97,70.89,70.9,18041.0,64.322,64.3311,64.2586,64.2676,18041.0
2023-02-21 14:15:00,70.9,70.95,70.89,70.94,25816.0,64.2676,64.313,64.2586,64.3039,25816.0
2023-02-21 14:20:00,70.95,70.96,70.93,70.93,24818.0,64.313,64.322,64.2948,64.2948,24818.0
2023-02-21 14:25:00,70.93,71.02,70.93,71.02,18635.0,64.2948,64.3764,64.2948,64.3764,18635.0
2023-02-21 14:30:00,71.02,71.08,71.01,71.08,29475.0,64.3764,64.4308,64.3674,64.4308,29475.0
2023-02-21 14:35:00,71.08,71.11,71.07,71.09,27052.0,64.4308,64.458,64.4217,64.4399,27052.0
2023-02-21 14:40:00,71.08,71.17,71.04,71.17,31679.0,64.4308,64.5124,64.3945,64.5124,31679.0
2023-02-21 14:45:00,71.17,71.19,71.11,71.15,18725.0,64.5124,64.5305,64.458,64.4943,18725.0
2023-02-21 14:50:00,71.13,71.15,71.11,71.13,12980.0,64.4761,64.4943,64.458,64.4761,12980.0
2023-02-21 14:55:00,71.13,71.16,71.1,71.15,26878.0,64.4761,64.5033,64.4489,64.4943,26878.0
2023-02-21 15:00:00,71.15,71.28,71.15,71.27,90254.0,64.4943,64.6121,64.4943,64.603,90254.0
2023-02-21 15:05:00,71.27,71.29,71.12,71.13,52241.0,64.603,64.6212,64.4671,64.4761,52241.0
2023-02-21 15:10:00,71.14,71.14,71.07,71.08,44111.0,64.4852,64.4852,64.4217,64.4308,44111.0
2023-02-21 15:15:00,71.08,71.2,71.08,71.19,33169.0,64.4308,64.5396,64.4308,64.5305,33169.0
2023-02-21 15:20:00,71.19,71.34,71.18,71.27,674099.0,64.5305,64.6665,64.5215,64.603,674099.0
2023-02-21 15:25:00,71.27,71.3,71.24,71.3,45554.0,64.603,64.6302,64.5758,64.6302,45554.0
2023-02-21 15:30:00,71.3,71.39,71.29,71.39,69551.0,64.6302,64.7118,64.6212,64.7118,69551.0
2023-02-21 15:35:00,71.38,71.39,71.31,71.39,58570.0,64.7027,64.7118,64.6393,64.7118,58570.0
2023-02-21 15:40:00,71.39,71.4,71.33,71.34,54981.0,64.7118,64.7209,64.6574,64.6665,54981.0
2023-02-21 15:45:00,71.35,71.36,71.29,71.31,49617.0,64.6755,64.6846,64.6212,64.6393,49617.0
2023-02-21 15:50:00,71.31,71.32,71.23,71.28,100173.0,64.6393,64.6484,64.5668,64.6121,100173.0
2023-02-21 15:55:00,71.28,71.29,71.17,71.24,261484.0,64.6121,64.6212,64.5124,64.5758,261484.0
2023-02-22 09:30:00,71.3,71.3,70.97,70.97,159391.0,64.6302,64.6302,64.3311,64.3311,159391.0
2023-02-22 09:35:00,70.94,71.02,70.82,70.92,61543.0,64.3039,64.3764,64.1951,64.2858,61543.0
2023-02-22 09:40:00,70.9,70.95,70.85,70.89,46712.0,64.2676,64.313,64.2223,64.2586,46712.0
2023-02-22 09:45:00,70.89,70.9,70.67,70.69,72265.0,64.2586,64.2676,64.0592,64.0773,72265.0
2023-02-22 09:50:00,70.69,70.71,70.57,70.66,72523.0,64.0773,64.0954,63.9685,64.0501,72523.0
2023-02-22 09:55:00,70.67,71.14,70.63,71.12,55997.0,64.0592,64.4852,64.0229,64.4671,55997.0
2023-02-22 10:00:00,71.12,71.22,71.09,71.22,55504.0,64.4671,64.5577,64.4399,64.5577,55504.0
2023-02-22 10:05:00,71.22,71.24,71.14,71.2,27949.0,64.5577,64.5758,64.4852,64.5396,27949.0
2023-02-22 10:10:00,71.21,71.21,71.1,71.13,38182.0,64.5486,64.5486,64.4489,64.4761,38182.0
2023-02-22 10:15:00,71.12,71.14,71.05,71.11,34439.0,64.4671,64.4852,64.4036,64.458,34439.0
2023-02-22 10:20:00,71.1,71.28,71.1,71.25,31827.0,64.4489,64.6121,64.4489,64.5849,31827.0
2023-02-22 10:25:00,71.24,71.38,71.23,71.33,23174.0,64.5758,64.7027,64.5668,64.6574,23174.0
2023-02-22 10:30:00,71.32,71.41,71.31,71.33,34915.0,64.6484,64.7299,64.6393,64.6574,34915.0
2023-02-22 10:35:00,71.34,71.37,71.17,71.17,98623.0,64.6665,64.6937,64.5124,64.5124,98623.0
2023-02-22 10:40:00,71.17,71.23,71.15,71.19,37692.0,64.5124,64.5668,64.4943,64.5305,37692.0
2023-02-22 10:45:00,71.18,71.22,71.05,71.09,39294.0,64.5215,64.5577,64.4036,64.4399,39294.0
2023-02-22 10:50:00,71.1,71.2,71.07,71.17,28132.0,64.4489,64.5396,64.4217,64.5124,28132.0
2023-02-22 10:55:00,71.17,71.19,71.12,71.12,30671.0,64.5124,64.5305,64.4671,64.4671,30671.0
2023-02-22 11:00:00,71.13,71.16,71.08,71.09,30989.0,64.4761,64.5033,64.4308,64.4399,30989.0
2023-02-22 11:05:00,71.1,71.15,71.07,71.12,28491.0,64.4489,64.4943,64.4217,64.4671,28491.0
2023-02-22 11:10:00,71.13,71.22,71.12,71.22,23126.0,64.4761,64.5577,64.4671,64.5577,23126.0
2023-02-22 11:15:00,71.21,71.23,71.11,71.11,31000.0,64.5486,64.5668,64.458,64.458,31000.0
2023-02-22 11:20:00,71.11,71.13,71.07,71.11,36988.0,64.458,64.4761,64.4217,64.458,36988.0
2023-02-22 11:25:00,71.11,71.17,71.07,71.17,41661.0,64.458,64.5124,64.4217,64.5124,41661.0
2023-02-22 11:30:00,71.17,71.24,71.16,71.23,29380.0,64.5124,64.5758,64.5033,64.5668,29380.0
2023-02-22 11:35:00,71.24,71.28,71.19,71.2,28458.0,64.5758,64.6121,64.5305,64.5396,28458.0
2023-02-22 11:40:00,71.22,71.4,71.21,71.35,38040.0,64.5577,64.7209,64.5486,64.6755,38040.0
2023-02-22 11:45:00,71.35,71.39,71.31,71.34,29052.0,64.6755,64.7118,64.6393,64.6665,29052.0
2023-02-22 11:50:00,71.33,71.38,71.28,71.3,26730.0,64.6574,64.7027,64.6121,64.6302,26730.0
2023-02-22 11:55:00,71.31,71.31,71.24,71.31,31510.0,64.6393,64.6393,64.5758,64.6393,31510.0
2023-02-22 12:00:00,71.3,71.3,71.25,71.29,23455.0,64.6302,64.6302,64.5849,64.6212,23455.0
2023-02-22 12:05:00,71.29,71.29,71.24,71.26,22928.0,64.6212,64.6212,64.5758,64.594,22928.0
2023-02-22 12:10:00,71.26,71.27,71.2,71.27,29057.0,64.594,64.603,64.5396,64.603,29057.0
2023-02-22 12:15:00,71.27,71.36,71.27,71.34,58131.0,64.603,64.6846,64.603,64.6665,58131.0
2023-02-22 12:20:00,71.34,71.41,71.31,71.31,30878.0,64.6665,64.7299,64.6393,64.6393,30878.0
2023-02-22 12:25:00,71.32,71.44,71.32,71.4,27935.0,64.6484,64.7571,64.6484,64.7209,27935.0
2023-02-22 12:30:00,71.41,71.43,71.35,71.37,34128.0,64.7299,64.7481,64.6755,64.6937,34128.0
2023-02-22 12:35:00,71.38,71.4,71.33,71.37,44673.0,64.7027,64.7209,64.6574,64.6937,44673.0
2023-02-22 12:40:00,71.37,71.41,71.36,71.38,31360.0,64.6937,64.7299,64.6846,64.7027,31360.0
2023-02-22 12:45:00,71.39,71.44,71.37,71.39,14870.0,64.7118,64.7571,64.6937,64.7118,14870.0
2023-02-22 12:50:00,71.4,71.49,71.4,71.47,22738.0,64.7209,64.8025,64.7209,64.7843,22738.0
2023-02-22 12:55:00,71.48,71.49,71.43,71.48,18034.0,64.7934,64.8025,64.7481,64.7934,18034.0
2023-02-22 13:00:00,71.48,71.49,71.43,71.49,22048.0,64.7934,64.8025,64.7481,64.8025,22048.0
2023-02-22 13:05:00,71.5,71.52,71.47,71.48,17442.0,64.8115,64.8296,64.7843,64.7934,17442.0
2023-02-22 13:10:00,71.49,71.54,71.48,71.5,26718.0,64.8025,64.8478,64.7934,64.8115,26718.0
2023-02-22 13:15:00,71.51,71.56,71.5,71.53,22357.0,64.8206,64.8659,64.8115,64.8387,22357.0
2023-02-22 13:20:00,71.53,71.57,71.52,71.55,17579.0,64.8387,64.875,64.8296,64.8568,17579.0
2023-02-22 13:25:00,71.56,71.6,71.55,71.56,30459.0,64.8659,64.9022,64.8568,64.8659,30459.0
2023-02-22 13:30:00,71.56,71.63,71.55,71.61,30710.0,64.8659,64.9294,64.8568,64.9112,30710.0
2023-02-22 13:35:00,71.61,71.64,71.59,71.63,25954.0,64.9112,64.9384,64.8931,64.9294,25954.0
2023-02-22 13:40:00,71.63,71.65,71.62,71.64,19779.0,64.9294,64.9475,64.9203,64.9384,19779.0
2023-02-22 13:45:00,71.65,71.66,71.58,71.59,22702.0,64.9475,64.9565,64.884,64.8931,22702.0
2023-02-22 13:50:00,71.59,71.61,71.55,71.56,26961.0,64.8931,64.9112,64.8568,64.8659,26961.0
2023-02-22 13:55:00,71.55,71.64,71.54,71.64,30660.0,64.8568,64.9384,64.8478,64.9384,30660.0
2023-02-22 14:00:00,71.62,71.71,71.48,71.55,104638.0,64.9203,65.0019,64.7934,64.8568,104638.0
2023-02-22 14:05:00,71.53,71.61,71.5,71.54,30228.0,64.8387,64.9112,64.8115,64.8478,30228.0
2023-02-22 14:10:00,71.55,71.57,71.44,71.49,39475.0,64.8568,64.875,64.7571,64.8025,39475.0
2023-02-22 14:15:00,71.47,71.54,71.39,71.53,34958.0,64.7843,64.8478,64.7118,64.8387,34958.0
2023-02-22 14:20:00,71.51,71.58,71.44,71.45,37613.0,64.8206,64.884,64.7571,64.7662,37613.0
2023-02-22 14:25:00,71.45,71.46,71.29,71.29,68402.0,64.7662,64.7753,64.6212,64.6212,68402.0
2023-02-22 14:30:00,71.28,71.3,71.22,71.25,46802.0,64.6121,64.6302,64.5577,64.5849,46802.0
2023-02-22 14:35:00,71.25,71.25,71.18,71.19,37645.0,64.5849,64.5849,64.5215,64.5305,37645.0
2023-02-22 14:40:00,71.19,71.19,71.11,71.15,42053.0,64.5305,64.5305,64.458,64.4943,42053.0
2023-02-22 14:45:00,71.15,71.2,71.06,71.19,47201.0,64.4943,64.5396,64.4127,64.5305,47201.0
2023-02-22 14:50:00,71.19,71.2,71.07,71.08,49821.0,64.5305,64.5396,64.4217,64.4308,49821.0
2023-02-22 14:55:00,71.08,71.1,71.03,71.03,47026.0,64.4308,64.4489,64.3855,64.3855,47026.0
2023-02-22 15:00:00,71.03,71.08,71.0,71.05,42006.0,64.3855,64.4308,64.3583,64.4036,42006.0
2023-02-22 15:05:00,71.05,71.09,71.01,71.09,31770.0,64.4036,64.4399,64.3674,64.4399,31770.0
2023-02-22 15:10:00,71.08,71.13,71.06,71.09,42186.0,64.4308,64.4761,64.4127,64.4399,42186.0
2023-02-22 15:15:00,71.09,71.13,71.05,71.05,57614.0,64.4399,64.4761,64.4036,64.4036,57614.0
2023-02-22 15:20:00,71.05,71.18,71.05,71.17,41444.0,64.4036,64.5215,64.4036,64.5124,41444.0
2023-02-22 15:25:00,71.18,71.21,71.13,71.13,48620.0,64.5215,64.5486,64.4761,64.4761,48620.0
2023-02-22 15:30:00,71.13,71.2,71.11,71.2,50695.0,64.4761,64.5396,64.458,64.5396,50695.0
2023-02-22 15:35:00,71.19,71.21,71.1,71.15,94438.0,64.5305,64.5486,64.4489,64.4943,94438.0
2023-02-22 15:40:00,71.16,71.21,71.12,71.15,128363.0,64.5033,64.5486,64.4671,64.4943,128363.0
2023-02-22 15:45:00,71.14,71.2,71.09,71.16,216502.0,64.4852,64.5396,64.4399,64.5033,216502.0
2023-02-22 15:50:00,71.16,71.21,71.1,71.19,147607.0,64.5033,64.5486,64.4489,64.5305,147607.0
2023-02-22 15:55:00,71.2,71.33,71.18,71.32,350395.0,64.5396,64.6574,64.5215,64.6484,350395.0
2023-02-23 09:30:00,71.38,71.38,70.89,71.11,149132.0,64.7027,64.7027,64.2586,64.458,149132.0
2023-02-23 09:35:00,71.1,71.24,71.01,71.05,39255.0,64.4489,64.5758,64.3674,64.4036,39255.0
2023-02-23 09:40:00,71.02,71.19,71.01,71.15,59814.0,64.3764,64.5305,64.3674,64.4943,59814.0
2023-02-23 09:45:00,71.13,71.58,71.11,71.58,95476.0,64.4761,64.884,64.458,64.884,95476.0
2023-02-23 09:50:00,71.59,71.7,71.56,71.59,46761.0,64.8931,64.9928,64.8659,64.8931,46761.0
2023-02-23 09:55:00,71.59,71.8,71.57,71.77,47452.0,64.8931,65.0835,64.875,65.0563,47452.0
2023-02-23 10:00:00,71.78,71.88,71.74,71.77,62247.0,65.0653,65.156,65.0291,65.0563,62247.0
2023-02-23 10:05:00,71.76,71.88,71.75,71.87,46019.0,65.0472,65.156,65.0381,65.1469,46019.0
2023-02-23 10:10:00,71.88,71.98,71.88,71.94,46062.0,65.156,65.2466,65.156,65.2104,46062.0
2023-02-23 10:15:00,71.94,71.95,71.85,71.91,45376.0,65.2104,65.2194,65.1288,65.1832,45376.0
2023-02-23 10:20:00,71.94,71.96,71.78,71.78,37889.0,65.2104,65.2285,65.0653,65.0653,37889.0
2023-02-23 10:25:00,71.79,71.79,71.67,71.67,33852.0,65.0744,65.0744,64.9656,64.9656,33852.0
2023-02-23 10:30:00,71.67,71.68,71.49,71.6,76561.0,64.9656,64.9747,64.8025,64.9022,76561.0
2023-02-23 10:35:00,71.6,71.61,71.49,71.51,54290.0,64.9022,64.9112,64.8025,64.8206,54290.0
2023-02-23 10:40:00,71.5,71.52,71.43,71.51,39852.0,64.8115,64.8296,64.7481,64.8206,39852.0
2023-02-23 10:45:00,71.51,71.53,71.38,71.38,43121.0,64.8206,64.8387,64.7027,64.7027,43121.0
2023-02-23 10:50:00,71.38,71.45,71.34,71.45,35496.0,64.7027,64.7662,64.6665,64.7662,35496.0
2023-02-23 10:55:00,71.46,71.46,71.37,71.44,39893.0,64.7753,64.7753,64.6937,64.7571,39893.0
2023-02-23 11:00:00,71.43,71.49,71.38,71.44,61723.0,64.7481,64.8025,64.7027,64.7571,61723.0
2023-02-23 11:05:00,71.43,71.45,71.34,71.36,35625.0,64.7481,64.7662,64.6665,64.6846,35625.0
2023-02-23 11:10:00,71.37,71.41,71.35,71.38,31181.0,64.6937,64.7299,64.6755,64.7027,31181.0
2023-02-23 11:15:00,71.39,71.42,71.34,71.41,40658.0,64.7118,64.739,64.6665,64.7299,40658.0
2023-02-23 11:20:00,71.4,71.41,71.27,71.32,59724.0,64.7209,64.7299,64.603,64.6484,59724.0
2023-02-23 11:25:00,71.33,71.36,71.29,71.34,39972.0,64.6574,64.6846,64.6212,64.6665,39972.0
2023-02-23 11:30:00,71.34,71.37,71.32,71.32,30292.0,64.6665,64.6937,64.6484,64.6484,30292.0
2023-02-23 11:35:00,71.31,71.31,71.23,71.24,33927.0,64.6393,64.6393,64.5668,64.5758,33927.0
2023-02-23 11:40:00,71.25,71.27,71.18,71.22,34283.0,64.5849,64.603,64.5215,64.5577,34283.0
2023-02-23 11:45:00,71.22,71.24,71.19,71.21,32696.0,64.5577,64.5758,64.5305,64.5486,32696.0
2023-02-23 11:50:00,71.2,71.21,71.11,71.11,32539.0,64.5396,64.5486,64.458,64.458,32539.0
2023-02-23 11:55:00,71.09,71.1,70.95,71.01,49675.0,64.4399,64.4489,64.313,64.3674,49675.0
2023-02-23 12:00:00,71.0,71.12,70.97,71.12,39844.0,64.3583,64.4671,64.3311,64.4671,39844.0
2023-02-23 12:05:00,71.12,71.13,71.07,71.09,28582.0,64.4671,64.4761,64.4217,64.4399,28582.0
2023-02-23 12:10:00,71.08,71.12,71.06,71.12,23207.0,64.4308,64.4671,64.4127,64.4671,23207.0
2023-02-23 12:15:00,71.11,71.15,71.09,71.09,43827.0,64.458,64.4943,64.4399,64.4399,43827.0
2023-02-23 12:20:00,71.09,71.15,71.01,71.06,64182.0,64.4399,64.4943,64.3674,64.4127,64182.0
2023-02-23 12:25:00,71.06,71.09,71.02,71.05,35856.0,64.4127,64.4399,64.3764,64.4036,35856.0
2023-02-23 12:30:00,71.06,71.14,71.04,71.13,27941.0,64.4127,64.4852,64.3945,64.4761,27941.0
2023-02-23 12:35:00,71.14,71.2,71.13,71.16,48427.0,64.4852,64.5396,64.4761,64.5033,48427.0
2023-02-23 12:40:00,71.17,71.19,71.13,71.13,41115.0,64.5124,64.5305,64.4761,64.4761,41115.0
2023-02-23 12:45:00,71.13,71.2,71.13,71.14,32923.0,64.4761,64.5396,64.4761,64.4852,32923.0
2023-02-23 12:50:00,71.15,71.17,71.11,71.15,27258.0,64.4943,64.5124,64.458,64.4943,27258.0
2023-02-23 12:55:00,71.14,71.19,71.14,71.18,27259.0,64.4852,64.5305,64.4852,64.5215,27259.0
2023-02-23 13:00:00,71.17,71.18,71.07,71.12,41763.0,64.5124,64.5215,64.4217,64.4671,41763.0
2023-02-23 13:05:00,71.12,71.13,71.05,71.06,31566.0,64.4671,64.4761,64.4036,64.4127,31566.0
2023-02-23 13:10:00,71.05,71.08,71.03,71.05,25409.0,64.4036,64.4308,64.3855,64.4036,25409.0
2023-02-23 13:15:00,71.05,71.12,71.05,71.12,20382.0,64.4036,64.4671,64.4036,64.4671,20382.0
2023-02-23 13:20:00,71.12,71.14,71.08,71.11,23020.0,64.4671,64.4852,64.4308,64.458,23020.0
2023-02-23 13:25:00,71.11,71.12,71.06,71.1,14707.0,64.458,64.4671,64.4127,64.4489,14707.0
2023-02-23 13:30:00,71.11,71.11,71.04,71.1,19446.0,64.458,64.458,64.3945,64.4489,19446.0
2023-02-23 13:35:00,71.1,71.11,71.05,71.09,26944.0,64.4489,64.458,64.4036,64.4399,26944.0
2023-02-23 13:40:00,71.09,71.13,71.05,71.06,29552.0,64.4399,64.4761,64.4036,64.4127,29552.0
2023-02-23 13:45:00,71.06,71.1,71.01,71.09,35818.0,64.4127,64.4489,64.3674,64.4399,35818.0
2023-02-23 13:50:00,71.09,71.17,71.08,71.14,46606.0,64.4399,64.5124,64.4308,64.4852,46606.0
2023-02-23 13:55:00,71.15,71.2,71.14,71.18,32549.0,64.4943,64.5396,64.4852,64.5215,32549.0
2023-02-23 14:00:00,71.17,71.23,71.16,71.22,35047.0,64.5124,64.5668,64.5033,64.5577,35047.0
2023-02-23 14:05:00,71.22,71.24,71.19,71.22,19206.0,64.5577,64.5758,64.5305,64.5577,19206.0
2023-02-23 14:10:00,71.21,71.29,71.2,71.29,29420.0,64.5486,64.6212,64.5396,64.6212,29420.0
2023-02-23 14:15:00,71.3,71.4,71.3,71.36,45756.0,64.6302,64.7209,64.6302,64.6846,45756.0
2023-02-23 14:20:00,71.36,71.44,71.35,71.42,30512.0,64.6846,64.7571,64.6755,64.739,30512.0
2023-02-23 14:25:00,71.42,71.48,71.41,71.48,42082.0,64.739,64.7934,64.7299,64.7934,42082.0
2023-02-23 14:30:00,71.48,71.5,71.45,71.46,31246.0,64.7934,64.8115,64.7662,64.7753,31246.0
2023-02-23 14:35:00,71.46,71.5,71.46,71.49,39445.0,64.7753,64.8115,64.7753,64.8025,39445.0
2023-02-23 14:40:00,71.48,71.52,71.46,71.52,23377.0,64.7934,64.8296,64.7753,64.8296,23377.0
2023-02-23 14:45:00,71.51,71.55,71.51,71.55,29144.0,64.8206,64.8568,64.8206,64.8568,29144.0
2023-02-23 14:50:00,71.55,71.57,71.53,71.55,20852.0,64.8568,64.875,64.8387,64.8568,20852.0
2023-02-23 14:55:00,71.56,71.56,71.46,71.47,30180.0,64.8659,64.8659,64.7753,64.7843,30180.0
2023-02-23 15:00:00,71.47,71.54,71.46,71.54,33833.0,64.7843,64.8478,64.7753,64.8478,33833.0
2023-02-23 15:05:00,71.54,71.57,71.51,71.53,37932.0,64.8478,64.875,64.8206,64.8387,37932.0
2023-02-23 15:10:00,71.53,71.54,71.41,71.41,53924.0,64.8387,64.8478,64.7299,64.7299,53924.0
2023-02-23 15:15:00,71.42,71.46,71.4,71.41,49580.0,64.739,64.7753,64.7209,64.7299,49580.0
2023-02-23 15:20:00,71.41,71.44,71.38,71.39,50705.0,64.7299,64.7571,64.7027,64.7118,50705.0
2023-02-23 15:25:00,71.39,71.41,71.33,71.39,49616.0,64.7118,64.7299,64.6574,64.7118,49616.0
2023-02-23 15:30:00,71.38,71.42,71.35,71.4,51808.0,64.7027,64.739,64.6755,64.7209,51808.0
2023-02-23 15:35:00,71.4,71.43,71.34,71.42,63703.0,64.7209,64.7481,64.6665,64.739,63703.0
2023-02-23 15:40:00,71.42,71.44,71.38,71.4,58306.0,64.739,64.7571,64.7027,64.7209,58306.0
2023-02-23 15:45:00,71.41,71.41,71.34,71.39,97723.0,64.7299,64.7299,64.6665,64.7118,97723.0
2023-02-23 15:50:00,71.39,71.43,71.35,71.4,208370.0,64.7118,64.7481,64.6755,64.7209,208370.0
2023-02-23 15:55:00,71.4,71.44,71.36,71.42,310872.0,64.7209,64.7571,64.6846,64.739,310872.0
2023-02-24 09:30:00,71.11,71.22,71.05,71.06,114976.0,64.458,64.5577,64.4036,64.4127,114976.0
2023-02-24 09:35:00,71.06,71.11,71.01,71.11,46948.0,64.4127,64.458,64.3674,64.458,46948.0
2023-02-24 09:40:00,71.11,71.17,70.93,70.94,92076.0,64.458,64.5124,64.2948,64.3039,92076.0
2023-02-24 09:45:00,70.93,70.94,70.81,70.86,59706.0,64.2948,64.3039,64.1861,64.2314,59706.0
2023-02-24 09:50:00,70.84,70.84,70.7,70.74,46109.0,64.2133,64.2133,64.0864,64.1226,46109.0
2023-02-24 09:55:00,70.74,70.74,70.52,70.52,81442.0,64.1226,64.1226,63.9232,63.9232,81442.0
2023-02-24 10:00:00,70.51,70.61,70.46,70.55,68162.0,63.9141,64.0048,63.8688,63.9504,68162.0
2023-02-24 10:05:00,70.55,70.64,70.43,70.46,54451.0,63.9504,64.032,63.8416,63.8688,54451.0
2023-02-24 10:10:00,70.45,70.47,70.32,70.39,53500.0,63.8597,63.8779,63.7419,63.8054,53500.0
2023-02-24 10:15:00,70.39,70.42,70.29,70.34,73604.0,63.8054,63.8325,63.7147,63.76,73604.0
2023-02-24 10:20:00,70.34,70.35,70.17,70.18,64953.0,63.76,63.7691,63.6059,63.615,64953.0
2023-02-24 10:25:00,70.17,70.23,70.08,70.14,60521.0,63.6059,63.6603,63.5244,63.5787,60521.0
2023-02-24 10:30:00,70.13,70.16,70.07,70.12,45046.0,63.5697,63.5969,63.5153,63.5606,45046.0
2023-02-24 10:35:00,70.12,70.25,70.11,70.2,52356.0,63.5606,63.6784,63.5515,63.6331,52356.0
2023-02-24 10:40:00,70.19,70.24,70.1,70.24,45021.0,63.6241,63.6694,63.5425,63.6694,45021.0
2023-02-24 10:45:00,70.25,70.31,70.22,70.24,46508.0,63.6784,63.7328,63.6513,63.6694,46508.0
2023-02-24 10:50:00,70.24,70.25,70.15,70.17,33674.0,63.6694,63.6784,63.5878,63.6059,33674.0
2023-02-24 10:55:00,70.15,70.24,70.1,70.19,56461.0,63.5878,63.6694,63.5425,63.6241,56461.0
2023-02-24 11:00:00,70.2,70.27,70.18,70.23,26254.0,63.6331,63.6966,63.615,63.6603,26254.0
2023-02-24 11:05:00,70.24,70.29,70.21,70.22,22847.0,63.6694,63.7147,63.6422,63.6513,22847.0
2023-02-24 11:10:00,70.22,70.27,70.16,70.17,32338.0,63.6513,63.6966,63.5969,63.6059,32338.0
2023-02-24 11:15:00,70.17,70.2,70.14,70.16,23358.0,63.6059,63.6331,63.5787,63.5969,23358.0
2023-02-24 11:20:00,70.16,70.23,70.14,70.21,46042.0,63.5969,63.6603,63.5787,63.6422,46042.0
2023-02-24 11:25:00,70.22,70.24,70.17,70.19,61933.0,63.6513,63.6694,63.6059,63.6241,61933.0
2023-02-24 11:30:00,70.2,70.37,70.19,70.36,153044.0,63.6331,63.7872,63.6241,63.7782,153044.0
2023-02-24 11:35:00,70.37,70.4,70.29,70.29,21650.0,63.7872,63.8144,63.7147,63.7147,21650.0
2023-02-24 11:40:00,70.28,70.44,70.28,70.36,19424.0,63.7056,63.8507,63.7056,63.7782,19424.0
2023-02-24 11:45:00,70.33,70.35,70.24,70.27,34256.0,63.751,63.7691,63.6694,63.6966,34256.0
2023-02-24 11:50:00,70.27,70.34,70.26,70.27,27949.0,63.6966,63.76,63.6875,63.6966,27949.0
2023-02-24 11:55:00,70.28,70.32,70.23,70.23,30195.0,63.7056,63.7419,63.6603,63.6603,30195.0
2023-02-24 12:00:00,70.24,70.27,70.15,70.15,17550.0,63.6694,63.6966,63.5878,63.5878,17550.0
2023-02-24 12:05:00,70.14,70.23,70.13,70.22,38259.0,63.5787,63.6603,63.5697,63.6513,38259.0
2023-02-24 12:10:00,70.23,70.23,70.18,70.21,18127.0,63.6603,63.6603,63.615,63.6422,18127.0
2023-02-24 12:15:00,70.22,70.23,70.13,70.15,25288.0,63.6513,63.6603,63.5697,63.5878,25288.0
2023-02-24 12:20:00,70.14,70.15,70.11,70.12,25867.0,63.5787,63.5878,63.5515,63.5606,25867.0
2023-02-24 12:25:00,70.13,70.15,70.08,70.12,27822.0,63.5697,63.5878,63.5244,63.5606,27822.0
2023-02-24 12:30:00,70.12,70.16,70.09,70.09,26291.0,63.5606,63.5969,63.5334,63.5334,26291.0
2023-02-24 12:35:00,70.09,70.1,70.04,70.05,23093.0,63.5334,63.5425,63.4881,63.4972,23093.0
2023-02-24 12:40:00,70.06,70.06,70.01,70.02,17213.0,63.5062,63.5062,63.4609,63.47,17213.0
2023-02-24 12:45:00,70.02,70.05,69.98,70.01,58003.0,63.47,63.4972,63.4337,63.4609,58003.0
2023-02-24 12:50:00,70.0,70.0,69.91,69.92,31709.0,63.4518,63.4518,63.3703,63.3793,31709.0
2023-02-24 12:55:00,69.91,69.94,69.88,69.9,24102.0,63.3703,63.3974,63.3431,63.3612,24102.0
2023-02-24 13:00:00,69.89,69.95,69.88,69.92,28910.0,63.3521,63.4065,63.3431,63.3793,28910.0
2023-02-24 13:05:00,69.92,69.92,69.84,69.86,27759.0,63.3793,63.3793,63.3068,63.3249,27759.0
2023-02-24 13:10:00,69.87,69.87,69.82,69.83,22315.0,63.334,63.334,63.2887,63.2977,22315.0
2023-02-24 13:15:00,69.83,69.88,69.82,69.87,42467.0,63.2977,63.3431,63.2887,63.334,42467.0
2023-02-24 13:20:00,69.88,70.0,69.87,69.97,27144.0,63.3431,63.4518,63.334,63.4246,27144.0
2023-02-24 13:25:00,69.97,70.02,69.97,70.01,19714.0,63.4246,63.47,63.4246,63.4609,19714.0
2023-02-24 13:30:00,70.01,70.01,69.94,69.97,31004.0,63.4609,63.4609,63.3974,63.4246,31004.0
2023-02-24 13:35:00,69.97,70.04,69.96,70.04,28927.0,63.4246,63.4881,63.4156,63.4881,28927.0
2023-02-24 13:40:00,70.03,70.12,70.03,70.12,34430.0,63.479,63.5606,63.479,63.5606,34430.0
2023-02-24 13:45:00,70.13,70.16,70.09,70.09,23471.0,63.5697,63.5969,63.5334,63.5334,23471.0
2023-02-24 13:50:00,70.09,70.21,70.09,70.2,32059.0,63.5334,63.6422,63.5334,63.6331,32059.0
2023-02-24 13:55:00,70.21,70.23,70.13,70.15,48071.0,63.6422,63.6603,63.5697,63.5878,48071.0
2023-02-24 14:00:00,70.15,70.27,70.15,70.27,16820.0,63.5878,63.6966,63.5878,63.6966,16820.0
2023-02-24 14:05:00,70.26,70.31,70.25,70.31,15410.0,63.6875,63.7328,63.6784,63.7328,15410.0
2023-02-24 14:10:00,70.33,70.33,70.25,70.3,17143.0,63.751,63.751,63.6784,63.7238,17143.0
2023-02-24 14:15:00,70.3,70.37,70.3,70.37,19290.0,63.7238,63.7872,63.7238,63.7872,19290.0
2023-02-24 14:20:00,70.37,70.41,70.33,70.35,30898.0,63.7872,63.8235,63.751,63.7691,30898.0
2023-02-24 14:25:00,70.34,70.39,70.29,70.3,25537.0,63.76,63.8054,63.7147,63.7238,25537.0
2023-02-24 14:30:00,70.31,70.32,70.25,70.26,24497.0,63.7328,63.7419,63.6784,63.6875,24497.0
2023-02-24 14:35:00,70.25,70.32,70.25,70.31,24364.0,63.6784,63.7419,63.6784,63.7328,24364.0
2023-02-24 14:40:00,70.31,70.31,70.22,70.22,14872.0,63.7328,63.7328,63.6513,63.6513,14872.0
2023-02-24 14:45:00,70.23,70.37,70.22,70.34,30750.0,63.6603,63.7872,63.6513,63.76,30750.0
2023-02-24 14:50:00,70.34,70.43,70.34,70.42,26638.0,63.76,63.8416,63.76,63.8325,26638.0
2023-02-24 14:55:00,70.42,70.48,70.39,70.41,33524.0,63.8325,63.8869,63.8054,63.8235,33524.0
2023-02-24 15:00:00,70.41,70.45,70.34,70.37,86968.0,63.8235,63.8597,63.76,63.7872,86968.0
2023-02-24 15:05:00,70.36,70.36,70.31,70.33,30837.0,63.7782,63.7782,63.7328,63.751,30837.0
2023-02-24 15:10:00,70.34,70.36,70.3,70.31,30153.0,63.76,63.7782,63.7238,63.7328,30153.0
2023-02-24 15:15:00,70.31,70.36,70.28,70.36,22394.0,63.7328,63.7782,63.7056,63.7782,22394.0
2023-02-24 15:20:00,70.36,70.44,70.35,70.42,31112.0,63.7782,63.8507,63.7691,63.8325,31112.0
2023-02-24 15:25:00,70.43,70.47,70.39,70.41,36105.0,63.8416,63.8779,63.8054,63.8235,36105.0
2023-02-24 15:30:00,70.41,70.42,70.26,70.27,40632.0,63.8235,63.8325,63.6875,63.6966,40632.0
2023-02-24 15:35:00,70.26,70.27,70.18,70.21,49135.0,63.6875,63.6966,63.615,63.6422,49135.0
2023-02-24 15:40:00,70.2,70.27,70.16,70.17,140298.0,63.6331,63.6966,63.5969,63.6059,140298.0
2023-02-24 15:45:00,70.17,70.19,70.05,70.06,121045.0,63.6059,63.6241,63.4972,63.5062,121045.0
2023-02-24 15:50:00,70.06,70.08,69.98,70.03,190652.0,63.5062,63.5244,63.4337,63.479,190652.0
2023-02-24 15:55:00,70.04,70.18,70.03,70.18,395611.0,63.4881,63.615,63.479,63.615,395611.0
2023-02-27 09:30:00,70.29,70.31,69.81,69.83,128142.0,63.7147,63.7328,63.2796,63.2977,128142.0
2023-02-27 09:35:00,69.84,70.06,69.82,69.96,61474.0,63.3068,63.5062,63.2887,63.4156,61474.0
2023-02-27 09:40:00,69.97,70.07,69.93,70.03,44654.0,63.4246,63.5153,63.3884,63.479,44654.0
2023-02-27 09:45:00,70.06,70.2,70.05,70.18,32653.0,63.5062,63.6331,63.4972,63.615,32653.0
2023-02-27 09:50:00,70.17,70.26,70.15,70.24,32368.0,63.6059,63.6875,63.5878,63.6694,32368.0
2023-02-27 09:55:00,70.24,70.29,70.18,70.22,26986.0,63.6694,63.7147,63.615,63.6513,26986.0
2023-02-27 10:00:00,70.22,70.26,70.2,70.24,27210.0,63.6513,63.6875,63.6331,63.6694,27210.0
2023-02-27 10:05:00,70.25,70.26,70.12,70.23,50560.0,63.6784,63.6875,63.5606,63.6603,50560.0
2023-02-27 10:10:00,70.2,70.33,70.16,70.33,37888.0,63.6331,63.751,63.5969,63.751,37888.0
2023-02-27 10:15:00,70.33,70.38,70.26,70.36,57150.0,63.751,63.7963,63.6875,63.7782,57150.0
2023-02-27 10:20:00,70.35,70.41,70.32,70.4,33375.0,63.7691,63.8235,63.7419,63.8144,33375.0
2023-02-27 10:25:00,70.4,70.41,70.31,70.31,21714.0,63.8144,63.8235,63.7328,63.7328,21714.0
2023-02-27 10:30:00,70.31,70.35,70.27,70.28,44802.0,63.7328,63.7691,63.6966,63.7056,44802.0
2023-02-27 10:35:00,70.27,70.28,70.13,70.13,30360.0,63.6966,63.7056,63.5697,63.5697,30360.0
2023-02-27 10:40:00,70.12,70.18,70.02,70.17,42776.0,63.5606,63.615,63.47,63.6059,42776.0
2023-02-27 10:45:00,70.17,70.18,70.08,70.12,18042.0,63.6059,63.615,63.5244,63.5606,18042.0
2023-02-27 10:50:00,70.12,70.21,70.11,70.18,24252.0,63.5606,63.6422,63.5515,63.615,24252.0
2023-02-27 10:55:00,70.17,70.28,70.13,70.25,51200.0,63.6059,63.7056,63.5697,63.6784,51200.0
2023-02-27 11:00:00,70.24,70.3,70.22,70.28,19469.0,63.6694,63.7238,63.6513,63.7056,19469.0
2023-02-27 11:05:00,70.28,70.31,70.21,70.25,26817.0,63.7056,63.7328,63.6422,63.6784,26817.0
2023-02-27 11:10:00,70.25,70.26,70.11,70.12,42465.0,63.6784,63.6875,63.5515,63.5606,42465.0
2023-02-27 11:15:00,70.11,70.11,69.99,69.99,41297.0,63.5515,63.5515,63.4428,63.4428,41297.0
2023-02-27 11:20:00,69.98,70.07,69.97,70.02,25314.0,63.4337,63.5153,63.4246,63.47,25314.0
2023-02-27 11:25:00,70.01,70.01,69.92,69.94,22560.0,63.4609,63.4609,63.3793,63.3974,22560.0
2023-02-27 11:30:00,69.94,69.96,69.75,69.78,69618.0,63.3974,63.4156,63.2252,63.2524,69618.0
2023-02-27 11:35:00,69.79,69.88,69.77,69.85,21021.0,63.2615,63.3431,63.2433,63.3159,21021.0
2023-02-27 11:40:00,69.85,69.87,69.81,69.85,27669.0,63.3159,63.334,63.2796,63.3159,27669.0
2023-02-27 11:45:00,69.85,69.87,69.8,69.83,14683.0,63.3159,63.334,63.2705,63.2977,14683.0
2023-02-27 11:50:00,69.82,69.84,69.78,69.8,18258.0,63.2887,63.3068,63.2524,63.2705,18258.0
2023-02-27 11:55:00,69.8,69.82,69.76,69.8,15964.0,63.2705,63.2887,63.2343,63.2705,15964.0
2023-02-27 12:00:00,69.8,69.81,69.73,69.79,22122.0,63.2705,63.2796,63.2071,63.2615,22122.0
2023-02-27 12:05:00,69.78,69.89,69.78,69.84,26158.0,63.2524,63.3521,63.2524,63.3068,26158.0
2023-02-27 12:10:00,69.82,69.91,69.81,69.9,13639.0,63.2887,63.3703,63.2796,63.3612,13639.0
2023-02-27 12:15:00,69.9,69.96,69.89,69.92,17943.0,63.3612,63.4156,63.3521,63.3793,17943.0
2023-02-27 12:20:00,69.91,69.92,69.86,69.89,17056.0,63.3703,63.3793,63.3249,63.3521,17056.0
2023-02-27 12:25:00,69.89,69.99,69.89,69.93,26365.0,63.3521,63.4428,63.3521,63.3884,26365.0
2023-02-27 12:30:00,69.93,70.02,69.93,69.98,35626.0,63.3884,63.47,63.3884,63.4337,35626.0
2023-02-27 12:35:00,69.98,70.0,69.96,69.99,31662.0,63.4337,63.4518,63.4156,63.4428,31662.0
2023-02-27 12:40:00,69.98,69.99,69.94,69.95,11518.0,63.4337,63.4428,63.3974,63.4065,11518.0
2023-02-27 12:45:00,69.95,69.96,69.92,69.92,16437.0,63.4065,63.4156,63.3793,63.3793,16437.0
2023-02-27 12:50:00,69.92,69.93,69.87,69.91,12851.0,63.3793,63.3884,63.334,63.3703,12851.0
2023-02-27 12:55:00,69.91,69.95,69.91,69.92,16555.0,63.3703,63.4065,63.3703,63.3793,16555.0
2023-02-27 13:00:00,69.92,69.98,69.91,69.95,14569.0,63.3793,63.4337,63.3703,63.4065,14569.0
2023-02-27 13:05:00,69.95,69.97,69.91,69.93,22843.0,63.4065,63.4246,63.3703,63.3884,22843.0
2023-02-27 13:10:00,69.94,69.98,69.9,69.98,20572.0,63.3974,63.4337,63.3612,63.4337,20572.0
2023-02-27 13:15:00,69.98,70.03,69.98,70.02,19680.0,63.4337,63.479,63.4337,63.47,19680.0
2023-02-27 13:20:00,70.01,70.04,69.97,69.97,25953.0,63.4609,63.4881,63.4246,63.4246,25953.0
2023-02-27 13:25:00,69.98,70.01,69.97,70.0,13386.0,63.4337,63.4609,63.4246,63.4518,13386.0
2023-02-27 13:30:00,70.01,70.02,69.98,70.01,13447.0,63.4609,63.47,63.4337,63.4609,13447.0
2023-02-27 13:35:00,70.0,70.0,69.95,69.99,22787.0,63.4518,63.4518,63.4065,63.4428,22787.0
2023-02-27 13:40:00,70.0,70.02,69.96,69.97,27324.0,63.4518,63.47,63.4156,63.4246,27324.0
2023-02-27 13:45:00,69.96,69.96,69.91,69.92,15877.0,63.4156,63.4156,63.3703,63.3793,15877.0
2023-02-27 13:50:00,69.92,69.99,69.91,69.98,16507.0,63.3793,63.4428,63.3703,63.4337,16507.0
2023-02-27 13:55:00,69.97,70.0,69.96,69.97,22482.0,63.4246,63.4518,63.4156,63.4246,22482.0
2023-02-27 14:00:00,69.98,70.08,69.97,70.06,18901.0,63.4337,63.5244,63.4246,63.5062,18901.0
2023-02-27 14:05:00,70.06,70.08,70.04,70.08,17759.0,63.5062,63.5244,63.4881,63.5244,17759.0
2023-02-27 14:10:00,70.09,70.15,70.08,70.11,18341.0,63.5334,63.5878,63.5244,63.5515,18341.0
2023-02-27 14:15:00,70.12,70.15,70.06,70.08,25482.0,63.5606,63.5878,63.5062,63.5244,25482.0
2023-02-27 14:20:00,70.07,70.09,70.05,70.05,16707.0,63.5153,63.5334,63.4972,63.4972,16707.0
2023-02-27 14:25:00,70.06,70.07,70.02,70.06,21519.0,63.5062,63.5153,63.47,63.5062,21519.0
2023-02-27 14:30:00,70.05,70.09,70.04,70.08,12557.0,63.4972,63.5334,63.4881,63.5244,12557.0
2023-02-27 14:35:00,70.07,70.1,70.06,70.09,20801.0,63.5153,63.5425,63.5062,63.5334,20801.0
2023-02-27 14:40:00,70.09,70.12,70.06,70.08,18457.0,63.5334,63.5606,63.5062,63.5244,18457.0
2023-02-27 14:45:00,70.08,70.11,70.02,70.11,23831.0,63.5244,63.5515,63.47,63.5515,23831.0
2023-02-27 14:50:00,70.11,70.12,70.07,70.12,18574.0,63.5515,63.5606,63.5153,63.5606,18574.0
2023-02-27 14:55:00,70.11,70.12,70.04,70.07,63616.0,63.5515,63.5606,63.4881,63.5153,63616.0
2023-02-27 15:00:00,70.06,70.1,70.04,70.06,29160.0,63.5062,63.5425,63.4881,63.5062,29160.0
2023-02-27 15:05:00,70.06,70.06,69.96,70.0,36054.0,63.5062,63.5062,63.4156,63.4518,36054.0
2023-02-27 15:10:00,69.99,70.06,69.99,70.06,31861.0,63.4428,63.5062,63.4428,63.5062,31861.0
2023-02-27 15:15:00,70.06,70.09,69.94,69.97,53714.0,63.5062,63.5334,63.3974,63.4246,53714.0
2023-02-27 15:20:00,69.96,69.96,69.91,69.94,22244.0,63.4156,63.4156,63.3703,63.3974,22244.0
2023-02-27 15:25:00,69.94,69.94,69.88,69.91,27652.0,63.3974,63.3974,63.3431,63.3703,27652.0
2023-02-27 15:30:00,69.92,69.94,69.82,69.84,54129.0,63.3793,63.3974,63.2887,63.3068,54129.0
2023-02-27 15:35:00,69.84,69.85,69.76,69.85,53627.0,63.3068,63.3159,63.2343,63.3159,53627.0
2023-02-27 15:40:00,69.85,69.96,69.82,69.92,56478.0,63.3159,63.4156,63.2887,63.3793,56478.0
2023-02-27 15:45:00,69.92,69.96,69.85,69.88,70148.0,63.3793,63.4156,63.3159,63.3431,70148.0
2023-02-27 15:50:00,69.88,69.97,69.87,69.92,100891.0,63.3431,63.4246,63.334,63.3793,100891.0
2023-02-27 15:55:00,69.93,70.01,69.93,70.01,282754.0,63.3884,63.4609,63.3884,63.4609,282754.0
2023-02-28 09:30:00,69.8,69.94,69.33,69.48,206032.0,63.2705,63.3974,62.8445,62.9805,206032.0
2023-02-28 09:35:00,69.48,69.54,69.35,69.47,73749.0,62.9805,63.0349,62.8626,62.9714,73749.0
2023-02-28 09:40:00,69.47,69.5,69.34,69.35,54672.0,62.9714,62.9986,62.8536,62.8626,54672.0
2023-02-28 09:45:00,69.34,69.55,69.34,69.52,45304.0,62.8536,63.0439,62.8536,63.0167,45304.0
2023-02-28 09:50:00,69.53,69.64,69.46,69.46,50564.0,63.0258,63.1255,62.9623,62.9623,50564.0
2023-02-28 09:55:00,69.46,69.47,69.3,69.34,38244.0,62.9623,62.9714,62.8173,62.8536,38244.0
2023-02-28 10:00:00,69.35,69.47,69.35,69.42,40813.0,62.8626,62.9714,62.8626,62.9261,40813.0
2023-02-28 10:05:00,69.42,69.53,69.42,69.48,41997.0,62.9261,63.0258,62.9261,62.9805,41997.0
2023-02-28 10:10:00,69.49,69.49,69.38,69.4,40694.0,62.9895,62.9895,62.8898,62.908,40694.0
2023-02-28 10:15:00,69.4,69.59,69.39,69.59,26055.0,62.908,63.0802,62.8989,63.0802,26055.0
2023-02-28 10:20:00,69.59,69.68,69.58,69.63,43049.0,63.0802,63.1618,63.0711,63.1164,43049.0
2023-02-28 10:25:00,69.63,69.67,69.56,69.56,65998.0,63.1164,63.1527,63.053,63.053,65998.0
2023-02-28 10:30:00,69.56,69.58,69.42,69.44,62241.0,63.053,63.0711,62.9261,62.9442,62241.0
2023-02-28 10:35:00,69.44,69.46,69.38,69.46,132920.0,62.9442,62.9623,62.8898,62.9623,132920.0
2023-02-28 10:40:00,69.46,69.46,69.31,69.37,79239.0,62.9623,62.9623,62.8264,62.8808,79239.0
2023-02-28 10:45:00,69.38,69.48,69.33,69.47,41522.0,62.8898,62.9805,62.8445,62.9714,41522.0
2023-02-28 10:50:00,69.47,69.61,69.45,69.57,62562.0,62.9714,63.0983,62.9533,63.0621,62562.0
2023-02-28 10:55:00,69.58,69.58,69.48,69.52,81863.0,63.0711,63.0711,62.9805,63.0167,81863.0
2023-02-28 11:00:00,69.53,69.65,69.49,69.65,46716.0,63.0258,63.1346,62.9895,63.1346,46716.0
2023-02-28 11:05:00,69.65,69.72,69.64,69.7,45704.0,63.1346,63.198,63.1255,63.1799,45704.0
2023-02-28 11:10:00,69.7,69.71,69.63,69.67,44627.0,63.1799,63.189,63.1164,63.1527,44627.0
2023-02-28 11:15:00,69.67,69.68,69.58,69.58,58457.0,63.1527,63.1618,63.0711,63.0711,58457.0
2023-02-28 11:20:00,69.58,69.58,69.46,69.48,57470.0,63.0711,63.0711,62.9623,62.9805,57470.0
2023-02-28 11:25:00,69.47,69.47,69.38,69.39,32278.0,62.9714,62.9714,62.8898,62.8989,32278.0
2023-02-28 11:30:00,69.38,69.48,69.37,69.44,41646.0,62.8898,62.9805,62.8808,62.9442,41646.0
2023-02-28 11:35:00,69.45,69.45,69.35,69.41,30350.0,62.9533,62.9533,62.8626,62.917,30350.0
2023-02-28 11:40:00,69.41,69.45,69.35,69.37,23889.0,62.917,62.9533,62.8626,62.8808,23889.0
2023-02-28 11:45:00,69.37,69.42,69.33,69.42,29363.0,62.8808,62.9261,62.8445,62.9261,29363.0
2023-02-28 11:50:00,69.41,69.42,69.38,69.4,29827.0,62.917,62.9261,62.8898,62.908,29827.0
2023-02-28 11:55:00,69.4,69.41,69.26,69.28,42006.0,62.908,62.917,62.7811,62.7992,42006.0
2023-02-28 12:00:00,69.28,69.42,69.27,69.42,37617.0,62.7992,62.9261,62.7901,62.9261,37617.0
2023-02-28 12:05:00,69.42,69.5,69.41,69.45,16160.0,62.9261,62.9986,62.917,62.9533,16160.0
2023-02-28 12:10:00,69.45,69.48,69.43,69.45,23982.0,62.9533,62.9805,62.9352,62.9533,23982.0
2023-02-28 12:15:00,69.45,69.53,69.44,69.51,19641.0,62.9533,63.0258,62.9442,63.0077,19641.0
2023-02-28 12:20:00,69.52,69.61,69.51,69.56,47326.0,63.0167,63.0983,63.0077,63.053,47326.0
2023-02-28 12:25:00,69.56,69.6,69.55,69.58,38016.0,63.053,63.0893,63.0439,63.0711,38016.0
2023-02-28 12:30:00,69.58,69.6,69.55,69.59,37130.0,63.0711,63.0893,63.0439,63.0802,37130.0
2023-02-28 12:35:00,69.58,69.6,69.53,69.53,34613.0,63.0711,63.0893,63.0258,63.0258,34613.0
2023-02-28 12:40:00,69.52,69.58,69.51,69.58,54564.0,63.0167,63.0711,63.0077,63.0711,54564.0
2023-02-28 12:45:00,69.58,69.59,69.55,69.56,24675.0,63.0711,63.0802,63.0439,63.053,24675.0
2023-02-28 12:50:00,69.57,69.6,69.54,69.59,54971.0,63.0621,63.0893,63.0349,63.0802,54971.0
2023-02-28 12:55:00,69.59,69.65,69.59,69.62,25046.0,63.0802,63.1346,63.0802,63.1074,25046.0
2023-02-28 13:00:00,69.62,69.65,69.6,69.63,21347.0,63.1074,63.1346,63.0893,63.1164,21347.0
2023-02-28 13:05:00,69.63,69.68,69.61,69.68,30709.0,63.1164,63.1618,63.0983,63.1618,30709.0
2023-02-28 13:10:00,69.67,69.69,69.65,69.65,31581.0,63.1527,63.1708,63.1346,63.1346,31581.0
2023-02-28 13:15:00,69.65,69.65,69.58,69.61,35769.0,63.1346,63.1346,63.0711,63.0983,35769.0
2023-02-28 13:20:00,69.61,69.61,69.56,69.58,22942.0,63.0983,63.0983,63.053,63.0711,22942.0
2023-02-28 13:25:00,69.59,69.61,69.54,69.54,27557.0,63.0802,63.0983,63.0349,63.0349,27557.0
2023-02-28 13:30:00,69.55,69.57,69.5,69.53,21420.0,63.0439,63.0621,62.9986,63.0258,21420.0
2023-02-28 13:35:00,69.53,69.56,69.52,69.53,15694.0,63.0258,63.053,63.0167,63.0258,15694.0
2023-02-28 13:40:00,69.53,69.54,69.45,69.48,15995.0,63.0258,63.0349,62.9533,62.9805,15995.0
2023-02-28 13:45:00,69.48,69.48,69.42,69.42,20498.0,62.9805,62.9805,62.9261,62.9261,20498.0
2023-02-28 13:50:00,69.42,69.43,69.35,69.42,26475.0,62.9261,62.9352,62.8626,62.9261,26475.0
2023-02-28 13:55:00,69.42,69.42,69.35,69.36,18328.0,62.9261,62.9261,62.8626,62.8717,18328.0
2023-02-28 14:00:00,69.36,69.39,69.29,69.29,15917.0,62.8717,62.8989,62.8083,62.8083,15917.0
2023-02-28 14:05:00,69.29,69.29,69.16,69.19,77282.0,62.8083,62.8083,62.6904,62.7176,77282.0
2023-02-28 14:10:00,69.19,69.26,69.19,69.23,27260.0,62.7176,62.7811,62.7176,62.7539,27260.0
2023-02-28 14:15:00,69.23,69.24,69.17,69.19,20009.0,62.7539,62.7629,62.6995,62.7176,20009.0
2023-02-28 14:20:00,69.19,69.23,69.18,69.22,32735.0,62.7176,62.7539,62.7085,62.7448,32735.0
2023-02-28 14:25:00,69.21,69.22,69.14,69.21,37596.0,62.7357,62.7448,62.6723,62.7357,37596.0
2023-02-28 14:30:00,69.21,69.21,69.13,69.13,30643.0,62.7357,62.7357,62.6632,62.6632,30643.0
2023-02-28 14:35:00,69.13,69.19,69.13,69.19,29995.0,62.6632,62.7176,62.6632,62.7176,29995.0
2023-02-28 14:40:00,69.18,69.18,69.11,69.15,23049.0,62.7085,62.7085,62.6451,62.6813,23049.0
2023-02-28 14:45:00,69.15,69.17,69.11,69.11,40394.0,62.6813,62.6995,62.6451,62.6451,40394.0
2023-02-28 14:50:00,69.12,69.12,69.04,69.06,56382.0,62.6542,62.6542,62.5816,62.5998,56382.0
2023-02-28 14:55:00,69.05,69.07,68.98,69.03,68813.0,62.5907,62.6088,62.5273,62.5726,68813.0
2023-02-28 15:00:00,69.03,69.06,69.02,69.05,40078.0,62.5726,62.5998,62.5635,62.5907,40078.0
2023-02-28 15:05:00,69.05,69.08,69.03,69.07,31179.0,62.5907,62.6179,62.5726,62.6088,31179.0
2023-02-28 15:10:00,69.06,69.13,69.04,69.06,52820.0,62.5998,62.6632,62.5816,62.5998,52820.0
2023-02-28 15:15:00,69.06,69.14,69.06,69.13,45941.0,62.5998,62.6723,62.5998,62.6632,45941.0
2023-02-28 15:20:00,69.13,69.13,69.06,69.07,34917.0,62.6632,62.6632,62.5998,62.6088,34917.0
2023-02-28 15:25:00,69.08,69.08,69.02,69.02,56921.0,62.6179,62.6179,62.5635,62.5635,56921.0
2023-02-28 15:30:00,69.03,69.04,68.92,68.98,93184.0,62.5726,62.5816,62.4729,62.5273,93184.0
2023-02-28 15:35:00,68.98,68.98,68.92,68.94,75611.0,62.5273,62.5273,62.4729,62.491,75611.0
2023-02-28 15:40:00,68.94,68.94,68.85,68.88,123307.0,62.491,62.491,62.4094,62.4366,123307.0
2023-02-28 15:45:00,68.88,68.93,68.81,68.84,139474.0,62.4366,62.4819,62.3732,62.4003,139474.0
2023-02-28 15:50:00,68.85,68.98,68.84,68.92,238469.0,62.4094,62.5273,62.4003,62.4729,238469.0
2023-02-28 15:55:00,68.92,69.03,68.91,68.96,719462.0,62.4729,62.5726,62.4638,62.5091,719462.0
2023-03-01 09:30:00,68.7,69.17,68.61,69.17,238324.0,62.2734,62.6995,62.1919,62.6995,238324.0
2023-03-01 09:35:00,69.19,69.23,68.99,69.02,72871.0,62.7176,62.7539,62.5363,62.5635,72871.0
2023-03-01 09:40:00,69.01,69.02,68.89,68.89,65643.0,62.5544,62.5635,62.4457,62.4457,65643.0
2023-03-01 09:45:00,68.91,69.09,68.89,69.04,78193.0,62.4638,62.627,62.4457,62.5816,78193.0
2023-03-01 09:50:00,69.04,69.27,69.02,69.14,125616.0,62.5816,62.7901,62.5635,62.6723,125616.0
2023-03-01 09:55:00,69.16,69.28,69.16,69.23,72570.0,62.6904,62.7992,62.6904,62.7539,72570.0
2023-03-01 10:00:00,69.25,69.45,69.18,69.42,62033.0,62.772,62.9533,62.7085,62.9261,62033.0
2023-03-01 10:05:00,69.43,69.45,69.33,69.34,88152.0,62.9352,62.9533,62.8445,62.8536,88152.0
2023-03-01 10:10:00,69.33,69.38,69.26,69.35,46273.0,62.8445,62.8898,62.7811,62.8626,46273.0
2023-03-01 10:15:00,69.36,69.46,69.33,69.46,36531.0,62.8717,62.9623,62.8445,62.9623,36531.0
2023-03-01 10:20:00,69.47,69.57,69.44,69.53,70338.0,62.9714,63.0621,62.9442,63.0258,70338.0
2023-03-01 10:25:00,69.53,69.65,69.53,69.63,41209.0,63.0258,63.1346,63.0258,63.1164,41209.0
2023-03-01 10:30:00,69.62,69.73,69.62,69.72,61645.0,63.1074,63.2071,63.1074,63.198,61645.0
2023-03-01 10:35:00,69.72,69.79,69.7,69.75,58655.0,63.198,63.2615,63.1799,63.2252,58655.0
2023-03-01 10:40:00,69.73,69.78,69.62,69.64,40702.0,63.2071,63.2524,63.1074,63.1255,40702.0
2023-03-01 10:45:00,69.66,69.68,69.53,69.56,33709.0,63.1436,63.1618,63.0258,63.053,33709.0
2023-03-01 10:50:00,69.56,69.58,69.48,69.51,42257.0,63.053,63.0711,62.9805,63.0077,42257.0
2023-03-01 10:55:00,69.51,69.54,69.44,69.53,49842.0,63.0077,63.0349,62.9442,63.0258,49842.0
2023-03-01 11:00:00,69.53,69.53,69.43,69.45,40259.0,63.0258,63.0258,62.9352,62.9533,40259.0
2023-03-01 11:05:00,69.45,69.47,69.35,69.39,72255.0,62.9533,62.9714,62.8626,62.8989,72255.0
2023-03-01 11:10:00,69.38,69.38,69.26,69.27,25715.0,62.8898,62.8898,62.7811,62.7901,25715.0
2023-03-01 11:15:00,69.27,69.31,69.24,69.26,33660.0,62.7901,62.8264,62.7629,62.7811,33660.0
2023-03-01 11:20:00,69.25,69.31,69.2,69.27,32025.0,62.772,62.8264,62.7267,62.7901,32025.0
2023-03-01 11:25:00,69.29,69.38,69.28,69.36,32522.0,62.8083,62.8898,62.7992,62.8717,32522.0
2023-03-01 11:30:00,69.35,69.5,69.33,69.48,40463.0,62.8626,62.9986,62.8445,62.9805,40463.0
2023-03-01 11:35:00,69.49,69.53,69.42,69.42,49707.0,62.9895,63.0258,62.9261,62.9261,49707.0
2023-03-01 11:40:00,69.42,69.48,69.41,69.46,26581.0,62.9261,62.9805,62.917,62.9623,26581.0
2023-03-01 11:45:00,69.45,69.53,69.45,69.48,32464.0,62.9533,63.0258,62.9533,62.9805,32464.0
2023-03-01 11:50:00,69.48,69.53,69.43,69.43,52179.0,62.9805,63.0258,62.9352,62.9352,52179.0
2023-03-01 11:55:00,69.42,69.52,69.4,69.51,26869.0,62.9261,63.0167,62.908,63.0077,26869.0
2023-03-01 12:00:00,69.51,69.55,69.5,69.52,18556.0,63.0077,63.0439,62.9986,63.0167,18556.0
2023-03-01 12:05:00,69.52,69.53,69.49,69.51,27777.0,63.0167,63.0258,62.9895,63.0077,27777.0
2023-03-01 12:10:00,69.51,69.56,69.48,69.51,28408.0,63.0077,63.053,62.9805,63.0077,28408.0
2023-03-01 12:15:00,69.51,69.52,69.32,69.34,53301.0,63.0077,63.0167,62.8354,62.8536,53301.0
2023-03-01 12:20:00,69.36,69.4,69.26,69.37,126247.0,62.8717,62.908,62.7811,62.8808,126247.0
2023-03-01 12:25:00,69.37,69.43,69.34,69.35,49640.0,62.8808,62.9352,62.8536,62.8626,49640.0
2023-03-01 12:30:00,69.35,69.37,69.3,69.33,21593.0,62.8626,62.8808,62.8173,62.8445,21593.0
2023-03-01 12:35:00,69.32,69.35,69.3,69.32,40732.0,62.8354,62.8626,62.8173,62.8354,40732.0
2023-03-01 12:40:00,69.33,69.34,69.3,69.33,13132.0,62.8445,62.8536,62.8173,62.8445,13132.0
2023-03-01 12:45:00,69.32,69.37,69.25,69.25,21947.0,62.8354,62.8808,62.772,62.772,21947.0
2023-03-01 12:50:00,69.26,69.3,69.25,69.26,18426.0,62.7811,62.8173,62.772,62.7811,18426.0
2023-03-01 12:55:00,69.26,69.26,69.21,69.22,19618.0,62.7811,62.7811,62.7357,62.7448,19618.0
2023-03-01 13:00:00,69.23,69.26,69.2,69.24,28619.0,62.7539,62.7811,62.7267,62.7629,28619.0
2023-03-01 13:05:00,69.24,69.24,69.16,69.21,19373.0,62.7629,62.7629,62.6904,62.7357,19373.0
2023-03-01 13:10:00,69.2,69.26,69.19,69.26,15490.0,62.7267,62.7811,62.7176,62.7811,15490.0
2023-03-01 13:15:00,69.25,69.31,69.24,69.31,27266.0,62.772,62.8264,62.7629,62.8264,27266.0
2023-03-01 13:20:00,69.31,69.33,69.28,69.31,30175.0,62.8264,62.8445,62.7992,62.8264,30175.0
2023-03-01 13:25:00,69.31,69.35,69.31,69.33,18978.0,62.8264,62.8626,62.8264,62.8445,18978.0
2023-03-01 13:30:00,69.34,69.34,69.28,69.33,17304.0,62.8536,62.8536,62.7992,62.8445,17304.0
2023-03-01 13:35:00,69.32,69.39,69.29,69.38,24146.0,62.8354,62.8989,62.8083,62.8898,24146.0
2023-03-01 13:40:00,69.37,69.38,69.32,69.33,26980.0,62.8808,62.8898,62.8354,62.8445,26980.0
2023-03-01 13:45:00,69.32,69.34,69.3,69.33,42768.0,62.8354,62.8536,62.8173,62.8445,42768.0
2023-03-01 13:50:00,69.32,69.37,69.31,69.33,18867.0,62.8354,62.8808,62.8264,62.8445,18867.0
2023-03-01 13:55:00,69.32,69.42,69.31,69.42,38486.0,62.8354,62.9261,62.8264,62.9261,38486.0
2023-03-01 14:00:00,69.41,69.42,69.37,69.4,22170.0,62.917,62.9261,62.8808,62.908,22170.0
2023-03-01 14:05:00,69.39,69.45,69.39,69.44,12566.0,62.8989,62.9533,62.8989,62.9442,12566.0
2023-03-01 14:10:00,69.45,69.5,69.43,69.48,19402.0,62.9533,62.9986,62.9352,62.9805,19402.0
2023-03-01 14:15:00,69.47,69.48,69.42,69.44,49930.0,62.9714,62.9805,62.9261,62.9442,49930.0
2023-03-01 14:20:00,69.44,69.46,69.4,69.44,30402.0,62.9442,62.9623,62.908,62.9442,30402.0
2023-03-01 14:25:00,69.43,69.44,69.33,69.34,30391.0,62.9352,62.9442,62.8445,62.8536,30391.0
2023-03-01 14:30:00,69.33,69.34,69.31,69.34,24581.0,62.8445,62.8536,62.8264,62.8536,24581.0
2023-03-01 14:35:00,69.34,69.36,69.32,69.36,31180.0,62.8536,62.8717,62.8354,62.8717,31180.0
2023-03-01 14:40:00,69.36,69.37,69.32,69.35,19920.0,62.8717,62.8808,62.8354,62.8626,19920.0
2023-03-01 14:45:00,69.35,69.36,69.3,69.31,23532.0,62.8626,62.8717,62.8173,62.8264,23532.0
2023-03-01 14:50:00,69.3,69.36,69.26,69.36,23855.0,62.8173,62.8717,62.7811,62.8717,23855.0
2023-03-01 14:55:00,69.36,69.39,69.31,69.34,27275.0,62.8717,62.8989,62.8264,62.8536,27275.0
2023-03-01 15:00:00,69.34,69.41,69.32,69.38,38552.0,62.8536,62.917,62.8354,62.8898,38552.0
2023-03-01 15:05:00,69.37,69.44,69.36,69.42,26566.0,62.8808,62.9442,62.8717,62.9261,26566.0
2023-03-01 15:10:00,69.43,69.46,69.42,69.43,40448.0,62.9352,62.9623,62.9261,62.9352,40448.0
2023-03-01 15:15:00,69.44,69.45,69.39,69.4,38847.0,62.9442,62.9533,62.8989,62.908,38847.0
2023-03-01 15:20:00,69.4,69.43,69.35,69.37,29078.0,62.908,62.9352,62.8626,62.8808,29078.0
2023-03-01 15:25:00,69.37,69.4,69.35,69.36,32290.0,62.8808,62.908,62.8626,62.8717,32290.0
2023-03-01 15:30:00,69.36,69.48,69.35,69.46,45487.0,62.8717,62.9805,62.8626,62.9623,45487.0
2023-03-01 15:35:00,69.46,69.51,69.43,69.49,37303.0,62.9623,63.0077,62.9352,62.9895,37303.0
2023-03-01 15:40:00,69.49,69.5,69.43,69.49,74163.0,62.9895,62.9986,62.9352,62.9895,74163.0
2023-03-01 15:45:00,69.48,69.5,69.34,69.36,95265.0,62.9805,62.9986,62.8536,62.8717,95265.0
2023-03-01 15:50:00,69.36,69.47,69.32,69.44,211425.0,62.8717,62.9714,62.8354,62.9442,211425.0
2023-03-01 15:55:00,69.43,69.48,69.33,69.37,445660.0,62.9352,62.9805,62.8445,62.8808,445660.0
2023-03-02 09:30:00,69.23,69.41,69.16,69.25,166458.0,62.7539,62.917,62.6904,62.772,166458.0
2023-03-02 09:35:00,69.27,69.32,69.13,69.29,76332.0,62.7901,62.8354,62.6632,62.8083,76332.0
2023-03-02 09:40:00,69.29,69.38,69.27,69.27,39550.0,62.8083,62.8898,62.7901,62.7901,39550.0
2023-03-02 09:45:00,69.27,69.36,69.26,69.3,60617.0,62.7901,62.8717,62.7811,62.8173,60617.0
2023-03-02 09:50:00,69.3,69.43,69.29,69.37,60138.0,62.8173,62.9352,62.8083,62.8808,60138.0
2023-03-02 09:55:00,69.37,69.47,69.34,69.35,52721.0,62.8808,62.9714,62.8536,62.8626,52721.0
2023-03-02 10:00:00,69.35,69.48,69.33,69.48,65629.0,62.8626,62.9805,62.8445,62.9805,65629.0
2023-03-02 10:05:00,69.47,69.48,69.32,69.38,40166.0,62.9714,62.9805,62.8354,62.8898,40166.0
2023-03-02 10:10:00,69.38,69.41,69.34,69.36,33099.0,62.8898,62.917,62.8536,62.8717,33099.0
2023-03-02 10:15:00,69.36,69.41,69.32,69.37,43194.0,62.8717,62.917,62.8354,62.8808,43194.0
2023-03-02 10:20:00,69.38,69.39,69.22,69.31,39966.0,62.8898,62.8989,62.7448,62.8264,39966.0
2023-03-02 10:25:00,69.31,69.39,69.27,69.36,67481.0,62.8264,62.8989,62.7901,62.8717,67481.0
2023-03-02 10:30:00,69.36,69.45,69.35,69.45,80327.0,62.8717,62.9533,62.8626,62.9533,80327.0
2023-03-02 10:35:00,69.46,69.51,69.44,69.51,54568.0,62.9623,63.0077,62.9442,63.0077,54568.0
2023-03-02 10:40:00,69.51,69.57,69.47,69.56,45317.0,63.0077,63.0621,62.9714,63.053,45317.0
2023-03-02 10:45:00,69.55,69.57,69.45,69.48,48268.0,63.0439,63.0621,62.9533,62.9805,48268.0
2023-03-02 10:50:00,69.48,69.51,69.45,69.51,31106.0,62.9805,63.0077,62.9533,63.0077,31106.0
2023-03-02 10:55:00,69.51,69.57,69.47,69.56,37871.0,63.0077,63.0621,62.9714,63.053,37871.0
2023-03-02 11:00:00,69.55,69.68,69.54,69.67,28335.0,63.0439,63.1618,63.0349,63.1527,28335.0
2023-03-02 11:05:00,69.67,69.7,69.63,69.69,33517.0,63.1527,63.1799,63.1164,63.1708,33517.0
2023-03-02 11:10:00,69.7,69.73,69.67,69.68,23062.0,63.1799,63.2071,63.1527,63.1618,23062.0
2023-03-02 11:15:00,69.68,69.68,69.57,69.57,34028.0,63.1618,63.1618,63.0621,63.0621,34028.0
2023-03-02 11:20:00,69.57,69.57,69.46,69.46,47383.0,63.0621,63.0621,62.9623,62.9623,47383.0
2023-03-02 11:25:00,69.46,69.49,69.41,69.43,28104.0,62.9623,62.9895,62.917,62.9352,28104.0
2023-03-02 11:30:00,69.42,69.54,69.42,69.53,34212.0,62.9261,63.0349,62.9261,63.0258,34212.0
2023-03-02 11:35:00,69.53,69.56,69.44,69.44,25118.0,63.0258,63.053,62.9442,62.9442,25118.0
2023-03-02 11:40:00,69.44,69.46,69.4,69.41,23757.0,62.9442,62.9623,62.908,62.917,23757.0
2023-03-02 11:45:00,69.42,69.43,69.39,69.42,25461.0,62.9261,62.9352,62.8989,62.9261,25461.0
2023-03-02 11:50:00,69.42,69.49,69.41,69.42,18691.0,62.9261,62.9895,62.917,62.9261,18691.0
2023-03-02 11:55:00,69.41,69.42,69.37,69.39,13447.0,62.917,62.9261,62.8808,62.8989,13447.0
2023-03-02 12:00:00,69.38,69.41,69.36,69.4,24015.0,62.8898,62.917,62.8717,62.908,24015.0
2023-03-02 12:05:00,69.4,69.4,69.3,69.3,44014.0,62.908,62.908,62.8173,62.8173,44014.0
2023-03-02 12:10:00,69.28,69.28,69.21,69.22,17809.0,62.7992,62.7992,62.7357,62.7448,17809.0
2023-03-02 12:15:00,69.21,69.25,69.18,69.23,26292.0,62.7357,62.772,62.7085,62.7539,26292.0
2023-03-02 12:20:00,69.23,69.24,69.19,69.19,19941.0,62.7539,62.7629,62.7176,62.7176,19941.0
2023-03-02 12:25:00,69.2,69.22,69.17,69.2,26957.0,62.7267,62.7448,62.6995,62.7267,26957.0
2023-03-02 12:30:00,69.2,69.27,69.2,69.26,21508.0,62.7267,62.7901,62.7267,62.7811,21508.0
2023-03-02 12:35:00,69.27,69.27,69.17,69.17,17819.0,62.7901,62.7901,62.6995,62.6995,17819.0
2023-03-02 12:40:00,69.18,69.21,69.17,69.18,16968.0,62.7085,62.7357,62.6995,62.7085,16968.0
2023-03-02 12:45:00,69.18,69.22,69.17,69.21,16080.0,62.7085,62.7448,62.6995,62.7357,16080.0
2023-03-02 12:50:00,69.23,69.26,69.21,69.23,21832.0,62.7539,62.7811,62.7357,62.7539,21832.0
2023-03-02 12:55:00,69.23,69.23,69.15,69.2,36304.0,62.7539,62.7539,62.6813,62.7267,36304.0
2023-03-02 13:00:00,69.19,69.21,69.14,69.15,32773.0,62.7176,62.7357,62.6723,62.6813,32773.0
2023-03-02 13:05:00,69.14,69.14,69.06,69.08,46968.0,62.6723,62.6723,62.5998,62.6179,46968.0
2023-03-02 13:10:00,69.08,69.14,69.07,69.14,35377.0,62.6179,62.6723,62.6088,62.6723,35377.0
2023-03-02 13:15:00,69.14,69.19,69.12,69.19,18751.0,62.6723,62.7176,62.6542,62.7176,18751.0
2023-03-02 13:20:00,69.18,69.19,69.13,69.14,16123.0,62.7085,62.7176,62.6632,62.6723,16123.0
2023-03-02 13:25:00,69.15,69.17,69.12,69.14,16638.0,62.6813,62.6995,62.6542,62.6723,16638.0
2023-03-02 13:30:00,69.14,69.18,69.13,69.17,12673.0,62.6723,62.7085,62.6632,62.6995,12673.0
2023-03-02 13:35:00,69.18,69.41,69.17,69.3,45531.0,62.7085,62.917,62.6995,62.8173,45531.0
2023-03-02 13:40:00,69.3,69.36,69.28,69.28,29006.0,62.8173,62.8717,62.7992,62.7992,29006.0
2023-03-02 13:45:00,69.29,69.35,69.28,69.28,27050.0,62.8083,62.8626,62.7992,62.7992,27050.0
2023-03-02 13:50:00,69.29,69.33,69.26,69.27,23156.0,62.8083,62.8445,62.7811,62.7901,23156.0
2023-03-02 13:55:00,69.26,69.31,69.26,69.29,17638.0,62.7811,62.8264,62.7811,62.8083,17638.0
2023-03-02 14:00:00,69.3,69.36,69.3,69.3,39242.0,62.8173,62.8717,62.8173,62.8173,39242.0
2023-03-02 14:05:00,69.3,69.41,69.29,69.31,65612.0,62.8173,62.917,62.8083,62.8264,65612.0
2023-03-02 14:10:00,69.31,69.35,69.25,69.26,25025.0,62.8264,62.8626,62.772,62.7811,25025.0
2023-03-02 14:15:00,69.26,69.29,69.24,69.28,27085.0,62.7811,62.8083,62.7629,62.7992,27085.0
2023-03-02 14:20:00,69.28,69.3,69.26,69.27,17864.0,62.7992,62.8173,62.7811,62.7901,17864.0
2023-03-02 14:25:00,69.27,69.27,69.2,69.21,31658.0,62.7901,62.7901,62.7267,62.7357,31658.0
2023-03-02 14:30:00,69.21,69.24,69.2,69.2,24012.0,62.7357,62.7629,62.7267,62.7267,24012.0
2023-03-02 14:35:00,69.2,69.23,69.17,69.2,29259.0,62.7267,62.7539,62.6995,62.7267,29259.0
2023-03-02 14:40:00,69.2,69.22,69.17,69.18,23357.0,62.7267,62.7448,62.6995,62.7085,23357.0
2023-03-02 14:45:00,69.17,69.19,69.11,69.12,34694.0,62.6995,62.7176,62.6451,62.6542,34694.0
2023-03-02 14:50:00,69.12,69.14,69.06,69.06,23719.0,62.6542,62.6723,62.5998,62.5998,23719.0
2023-03-02 14:55:00,69.06,69.1,69.02,69.05,51972.0,62.5998,62.636,62.5635,62.5907,51972.0
2023-03-02 15:00:00,69.05,69.14,69.01,69.04,80091.0,62.5907,62.6723,62.5544,62.5816,80091.0
2023-03-02 15:05:00,69.04,69.06,68.99,69.03,41652.0,62.5816,62.5998,62.5363,62.5726,41652.0
2023-03-02 15:10:00,69.05,69.1,69.04,69.07,46650.0,62.5907,62.636,62.5816,62.6088,46650.0
2023-03-02 15:15:00,69.08,69.21,69.07,69.18,56014.0,62.6179,62.7357,62.6088,62.7085,56014.0
2023-03-02 15:20:00,69.17,69.28,69.14,69.26,40754.0,62.6995,62.7992,62.6723,62.7811,40754.0
2023-03-02 15:25:00,69.27,69.31,69.22,69.28,44871.0,62.7901,62.8264,62.7448,62.7992,44871.0
2023-03-02 15:30:00,69.28,69.33,69.28,69.31,60933.0,62.7992,62.8445,62.7992,62.8264,60933.0
2023-03-02 15:35:00,69.31,69.43,69.31,69.38,49321.0,62.8264,62.9352,62.8264,62.8898,49321.0
2023-03-02 15:40:00,69.38,69.4,69.33,69.36,62605.0,62.8898,62.908,62.8445,62.8717,62605.0
2023-03-02 15:45:00,69.35,69.35,69.28,69.32,74953.0,62.8626,62.8626,62.7992,62.8354,74953.0
2023-03-02 15:50:00,69.31,69.32,69.21,69.24,110149.0,62.8264,62.8354,62.7357,62.7629,110149.0
2023-03-02 15:55:00,69.25,69.29,69.16,69.21,340341.0,62.772,62.8083,62.6904,62.7357,340341.0
2023-03-03 09:30:00,69.34,69.42,69.18,69.31,129802.0,62.8536,62.9261,62.7085,62.8264,129802.0
2023-03-03 09:35:00,69.29,69.29,68.89,68.96,105483.0,62.8083,62.8083,62.4457,62.5091,105483.0
2023-03-03 09:40:00,68.98,69.11,68.96,69.06,51507.0,62.5273,62.6451,62.5091,62.5998,51507.0
2023-03-03 09:45:00,69.07,69.17,68.97,68.98,52901.0,62.6088,62.6995,62.5182,62.5273,52901.0
2023-03-03 09:50:00,68.96,69.05,68.93,69.05,55056.0,62.5091,62.5907,62.4819,62.5907,55056.0
2023-03-03 09:55:00,69.04,69.23,69.02,69.07,78811.0,62.5816,62.7539,62.5635,62.6088,78811.0
2023-03-03 10:00:00,69.09,69.11,68.93,68.94,84735.0,62.627,62.6451,62.4819,62.491,84735.0
2023-03-03 10:05:00,68.93,68.96,68.84,68.94,51940.0,62.4819,62.5091,62.4003,62.491,51940.0
2023-03-03 10:10:00,68.92,68.92,68.81,68.86,37219.0,62.4729,62.4729,62.3732,62.4185,37219.0
2023-03-03 10:15:00,68.86,68.92,68.84,68.88,50329.0,62.4185,62.4729,62.4003,62.4366,50329.0
2023-03-03 10:20:00,68.88,69.0,68.87,68.94,31694.0,62.4366,62.5454,62.4275,62.491,31694.0
2023-03-03 10:25:00,68.94,69.1,68.92,69.09,39256.0,62.491,62.636,62.4729,62.627,39256.0
2023-03-03 10:30:00,69.09,69.12,69.03,69.04,43605.0,62.627,62.6542,62.5726,62.5816,43605.0
2023-03-03 10:35:00,69.03,69.04,68.92,68.95,57255.0,62.5726,62.5816,62.4729,62.5001,57255.0
2023-03-03 10:40:00,68.95,69.08,68.91,69.05,45864.0,62.5001,62.6179,62.4638,62.5907,45864.0
2023-03-03 10:45:00,69.05,69.1,68.99,69.03,37256.0,62.5907,62.636,62.5363,62.5726,37256.0
2023-03-03 10:50:00,69.03,69.1,69.01,69.09,24378.0,62.5726,62.636,62.5544,62.627,24378.0
2023-03-03 10:55:00,69.09,69.15,69.09,69.1,35211.0,62.627,62.6813,62.627,62.636,35211.0
2023-03-03 11:00:00,69.1,69.17,69.06,69.08,34040.0,62.636,62.6995,62.5998,62.6179,34040.0
2023-03-03 11:05:00,69.08,69.11,69.04,69.09,37401.0,62.6179,62.6451,62.5816,62.627,37401.0
2023-03-03 11:10:00,69.1,69.1,69.03,69.06,25501.0,62.636,62.636,62.5726,62.5998,25501.0
2023-03-03 11:15:00,69.07,69.12,69.03,69.08,37996.0,62.6088,62.6542,62.5726,62.6179,37996.0
2023-03-03 11:20:00,69.07,69.12,69.05,69.12,102978.0,62.6088,62.6542,62.5907,62.6542,102978.0
2023-03-03 11:25:00,69.11,69.13,69.07,69.11,57994.0,62.6451,62.6632,62.6088,62.6451,57994.0
2023-03-03 11:30:00,69.1,69.12,69.07,69.09,52501.0,62.636,62.6542,62.6088,62.627,52501.0
2023-03-03 11:35:00,69.08,69.11,68.99,69.01,43270.0,62.6179,62.6451,62.5363,62.5544,43270.0
2023-03-03 11:40:00,69.01,69.05,69.0,69.03,39257.0,62.5544,62.5907,62.5454,62.5726,39257.0
2023-03-03 11:45:00,69.03,69.04,68.97,69.01,66343.0,62.5726,62.5816,62.5182,62.5544,66343.0
2023-03-03 11:50:00,69.01,69.04,68.97,69.0,40906.0,62.5544,62.5816,62.5182,62.5454,40906.0
2023-03-03 11:55:00,69.0,69.05,68.96,69.01,50183.0,62.5454,62.5907,62.5091,62.5544,50183.0
2023-03-03 12:00:00,69.02,69.1,68.98,69.08,42621.0,62.5635,62.636,62.5273,62.6179,42621.0
2023-03-03 12:05:00,69.08,69.16,69.06,69.14,68682.0,62.6179,62.6904,62.5998,62.6723,68682.0
2023-03-03 12:10:00,69.14,69.17,69.1,69.13,108583.0,62.6723,62.6995,62.636,62.6632,108583.0
2023-03-03 12:15:00,69.13,69.13,69.02,69.03,65675.0,62.6632,62.6632,62.5635,62.5726,65675.0
2023-03-03 12:20:00,69.03,69.09,69.01,69.08,23581.0,62.5726,62.627,62.5544,62.6179,23581.0
2023-03-03 12:25:00,69.08,69.09,69.03,69.06,23301.0,62.6179,62.627,62.5726,62.5998,23301.0
2023-03-03 12:30:00,69.06,69.11,69.05,69.07,23833.0,62.5998,62.6451,62.5907,62.6088,23833.0
2023-03-03 12:35:00,69.08,69.12,69.06,69.1,70323.0,62.6179,62.6542,62.5998,62.636,70323.0
2023-03-03 12:40:00,69.1,69.11,69.01,69.02,30162.0,62.636,62.6451,62.5544,62.5635,30162.0
2023-03-03 12:45:00,69.01,69.08,69.0,69.07,20568.0,62.5544,62.6179,62.5454,62.6088,20568.0
2023-03-03 12:50:00,69.06,69.07,68.99,69.05,32003.0,62.5998,62.6088,62.5363,62.5907,32003.0
2023-03-03 12:55:00,69.06,69.12,69.06,69.11,14091.0,62.5998,62.6542,62.5998,62.6451,14091.0
2023-03-03 13:00:00,69.11,69.14,69.09,69.11,41846.0,62.6451,62.6723,62.627,62.6451,41846.0
2023-03-03 13:05:00,69.1,69.19,69.1,69.15,83035.0,62.636,62.7176,62.636,62.6813,83035.0
2023-03-03 13:10:00,69.14,69.16,69.12,69.14,76935.0,62.6723,62.6904,62.6542,62.6723,76935.0
2023-03-03 13:15:00,69.15,69.16,69.09,69.11,61865.0,62.6813,62.6904,62.627,62.6451,61865.0
2023-03-03 13:20:00,69.12,69.16,69.11,69.12,22787.0,62.6542,62.6904,62.6451,62.6542,22787.0
2023-03-03 13:25:00,69.12,69.14,69.09,69.09,29611.0,62.6542,62.6723,62.627,62.627,29611.0
2023-03-03 13:30:00,69.1,69.12,69.03,69.04,28755.0,62.636,62.6542,62.5726,62.5816,28755.0
2023-03-03 13:35:00,69.05,69.1,69.04,69.09,27734.0,62.5907,62.636,62.5816,62.627,27734.0
2023-03-03 13:40:00,69.08,69.1,69.07,69.09,18946.0,62.6179,62.636,62.6088,62.627,18946.0
2023-03-03 13:45:00,69.08,69.09,69.05,69.06,27777.0,62.6179,62.627,62.5907,62.5998,27777.0
2023-03-03 13:50:00,69.04,69.08,69.03,69.03,19274.0,62.5816,62.6179,62.5726,62.5726,19274.0
2023-03-03 13:55:00,69.03,69.06,69.02,69.05,28281.0,62.5726,62.5998,62.5635,62.5907,28281.0
2023-03-03 14:00:00,69.05,69.12,69.02,69.11,29234.0,62.5907,62.6542,62.5635,62.6451,29234.0
2023-03-03 14:05:00,69.1,69.12,69.07,69.11,15411.0,62.636,62.6542,62.6088,62.6451,15411.0
2023-03-03 14:10:00,69.11,69.12,69.08,69.11,62036.0,62.6451,62.6542,62.6179,62.6451,62036.0
2023-03-03 14:15:00,69.11,69.15,69.08,69.09,56979.0,62.6451,62.6813,62.6179,62.627,56979.0
2023-03-03 14:20:00,69.08,69.13,69.08,69.1,28742.0,62.6179,62.6632,62.6179,62.636,28742.0
2023-03-03 14:25:00,69.11,69.14,69.09,69.14,31023.0,62.6451,62.6723,62.627,62.6723,31023.0
2023-03-03 14:30:00,69.15,69.2,69.14,69.2,39059.0,62.6813,62.7267,62.6723,62.7267,39059.0
2023-03-03 14:35:00,69.2,69.2,69.13,69.14,55618.0,62.7267,62.7267,62.6632,62.6723,55618.0
2023-03-03 14:40:00,69.14,69.14,69.11,69.14,25989.0,62.6723,62.6723,62.6451,62.6723,25989.0
2023-03-03 14:45:00,69.14,69.15,69.1,69.14,44113.0,62.6723,62.6813,62.636,62.6723,44113.0
2023-03-03 14:50:00,69.15,69.17,69.12,69.15,46560.0,62.6813,62.6995,62.6542,62.6813,46560.0
2023-03-03 14:55:00,69.14,69.18,69.13,69.17,82953.0,62.6723,62.7085,62.6632,62.6995,82953.0
2023-03-03 15:00:00,69.17,69.23,69.16,69.22,69178.0,62.6995,62.7539,62.6904,62.7448,69178.0
2023-03-03 15:05:00,69.22,69.28,69.21,69.27,63185.0,62.7448,62.7992,62.7357,62.7901,63185.0
2023-03-03 15:10:00,69.26,69.27,69.21,69.27,49360.0,62.7811,62.7901,62.7357,62.7901,49360.0
2023-03-03 15:15:00,69.27,69.28,69.19,69.2,49258.0,62.7901,62.7992,62.7176,62.7267,49258.0
2023-03-03 15:20:00,69.2,69.29,69.2,69.28,58048.0,62.7267,62.8083,62.7267,62.7992,58048.0
2023-03-03 15:25:00,69.28,69.28,69.23,69.25,44615.0,62.7992,62.7992,62.7539,62.772,44615.0
2023-03-03 15:30:00,69.25,69.25,69.18,69.2,74071.0,62.772,62.772,62.7085,62.7267,74071.0
2023-03-03 15:35:00,69.2,69.26,69.18,69.26,73128.0,62.7267,62.7811,62.7085,62.7811,73128.0
2023-03-03 15:40:00,69.26,69.26,69.19,69.21,60356.0,62.7811,62.7811,62.7176,62.7357,60356.0
2023-03-03 15:45:00,69.21,69.25,69.15,69.2,138051.0,62.7357,62.772,62.6813,62.7267,138051.0
2023-03-03 15:50:00,69.21,69.25,69.18,69.25,150249.0,62.7357,62.772,62.7085,62.772,150249.0
2023-03-03 15:55:00,69.25,69.33,69.24,69.3,452810.0,62.772,62.8445,62.7629,62.8173,452810.0
2023-03-06 09:30:00,69.37,69.52,69.2,69.52,165853.0,62.8808,63.0167,62.7267,63.0167,165853.0
2023-03-06 09:35:00,69.52,69.66,69.52,69.56,73522.0,63.0167,63.1436,63.0167,63.053,73522.0
2023-03-06 09:40:00,69.55,69.57,69.27,69.38,87312.0,63.0439,63.0621,62.7901,62.8898,87312.0
2023-03-06 09:45:00,69.37,69.43,69.26,69.27,55720.0,62.8808,62.9352,62.7811,62.7901,55720.0
2023-03-06 09:50:00,69.26,69.36,69.25,69.28,52908.0,62.7811,62.8717,62.772,62.7992,52908.0
2023-03-06 09:55:00,69.28,69.29,69.17,69.19,50548.0,62.7992,62.8083,62.6995,62.7176,50548.0
2023-03-06 10:00:00,69.19,69.2,69.13,69.2,58986.0,62.7176,62.7267,62.6632,62.7267,58986.0
2023-03-06 10:05:00,69.2,69.28,69.16,69.23,105166.0,62.7267,62.7992,62.6904,62.7539,105166.0
2023-03-06 10:10:00,69.26,69.32,69.22,69.28,35728.0,62.7811,62.8354,62.7448,62.7992,35728.0
2023-03-06 10:15:00,69.28,69.39,69.27,69.32,38623.0,62.7992,62.8989,62.7901,62.8354,38623.0
2023-03-06 10:20:00,69.32,69.32,69.21,69.23,37429.0,62.8354,62.8354,62.7357,62.7539,37429.0
2023-03-06 10:25:00,69.22,69.23,69.16,69.2,63897.0,62.7448,62.7539,62.6904,62.7267,63897.0
2023-03-06 10:30:00,69.2,69.25,69.1,69.14,46314.0,62.7267,62.772,62.636,62.6723,46314.0
2023-03-06 10:35:00,69.13,69.2,69.11,69.13,34499.0,62.6632,62.7267,62.6451,62.6632,34499.0
2023-03-06 10:40:00,69.13,69.15,69.05,69.1,29110.0,62.6632,62.6813,62.5907,62.636,29110.0
2023-03-06 10:45:00,69.09,69.1,69.01,69.05,40368.0,62.627,62.636,62.5544,62.5907,40368.0
2023-03-06 10:50:00,69.06,69.07,68.93,68.95,66200.0,62.5998,62.6088,62.4819,62.5001,66200.0
2023-03-06 10:55:00,68.94,68.94,68.86,68.93,44826.0,62.491,62.491,62.4185,62.4819,44826.0
2023-03-06 11:00:00,68.92,69.0,68.92,68.99,34335.0,62.4729,62.5454,62.4729,62.5363,34335.0
2023-03-06 11:05:00,68.99,69.06,68.98,69.01,54192.0,62.5363,62.5998,62.5273,62.5544,54192.0
2023-03-06 11:10:00,69.0,69.01,68.94,68.99,28421.0,62.5454,62.5544,62.491,62.5363,28421.0
2023-03-06 11:15:00,69.0,69.04,68.97,69.01,47901.0,62.5454,62.5816,62.5182,62.5544,47901.0
2023-03-06 11:20:00,69.02,69.03,68.98,69.01,53689.0,62.5635,62.5726,62.5273,62.5544,53689.0
2023-03-06 11:25:00,69.02,69.07,68.99,69.01,64827.0,62.5635,62.6088,62.5363,62.5544,64827.0
2023-03-06 11:30:00,69.01,69.02,68.97,68.98,46200.0,62.5544,62.5635,62.5182,62.5273,46200.0
2023-03-06 11:35:00,68.98,69.03,68.98,69.0,38153.0,62.5273,62.5726,62.5273,62.5454,38153.0
2023-03-06 11:40:00,69.0,69.02,68.96,69.01,27761.0,62.5454,62.5635,62.5091,62.5544,27761.0
2023-03-06 11:45:00,69.01,69.03,69.0,69.01,32719.0,62.5544,62.5726,62.5454,62.5544,32719.0
2023-03-06 11:50:00,69.0,69.05,68.98,69.04,39301.0,62.5454,62.5907,62.5273,62.5816,39301.0
2023-03-06 11:55:00,69.04,69.11,69.02,69.05,34370.0,62.5816,62.6451,62.5635,62.5907,34370.0
2023-03-06 12:00:00,69.05,69.13,69.05,69.12,29729.0,62.5907,62.6632,62.5907,62.6542,29729.0
2023-03-06 12:05:00,69.12,69.21,69.12,69.19,25828.0,62.6542,62.7357,62.6542,62.7176,25828.0
2023-03-06 12:10:00,69.18,69.33,69.18,69.31,30946.0,62.7085,62.8445,62.7085,62.8264,30946.0
2023-03-06 12:15:00,69.31,69.41,69.28,69.38,53274.0,62.8264,62.917,62.7992,62.8898,53274.0
2023-03-06 12:20:00,69.36,69.36,69.28,69.31,36854.0,62.8717,62.8717,62.7992,62.8264,36854.0
2023-03-06 12:25:00,69.3,69.31,69.23,69.26,24500.0,62.8173,62.8264,62.7539,62.7811,24500.0
2023-03-06 12:30:00,69.26,69.3,69.21,69.21,22502.0,62.7811,62.8173,62.7357,62.7357,22502.0
2023-03-06 12:35:00,69.21,69.28,69.21,69.28,27683.0,62.7357,62.7992,62.7357,62.7992,27683.0
2023-03-06 12:40:00,69.27,69.34,69.23,69.33,27649.0,62.7901,62.8536,62.7539,62.8445,27649.0
2023-03-06 12:45:00,69.33,69.34,69.28,69.3,27501.0,62.8445,62.8536,62.7992,62.8173,27501.0
2023-03-06 12:50:00,69.3,69.3,69.23,69.3,65802.0,62.8173,62.8173,62.7539,62.8173,65802.0
2023-03-06 12:55:00,69.29,69.33,69.27,69.29,72597.0,62.8083,62.8445,62.7901,62.8083,72597.0
2023-03-06 13:00:00,69.28,69.33,69.26,69.26,47677.0,62.7992,62.8445,62.7811,62.7811,47677.0
2023-03-06 13:05:00,69.27,69.28,69.16,69.21,30202.0,62.7901,62.7992,62.6904,62.7357,30202.0
2023-03-06 13:10:00,69.2,69.21,69.13,69.17,30510.0,62.7267,62.7357,62.6632,62.6995,30510.0
2023-03-06 13:15:00,69.17,69.25,69.17,69.23,30321.0,62.6995,62.772,62.6995,62.7539,30321.0
2023-03-06 13:20:00,69.23,69.25,69.17,69.18,27542.0,62.7539,62.772,62.6995,62.7085,27542.0
2023-03-06 13:25:00,69.19,69.2,69.14,69.16,52379.0,62.7176,62.7267,62.6723,62.6904,52379.0
2023-03-06 13:30:00,69.16,69.21,69.11,69.14,36103.0,62.6904,62.7357,62.6451,62.6723,36103.0
2023-03-06 13:35:00,69.15,69.22,69.13,69.22,50663.0,62.6813,62.7448,62.6632,62.7448,50663.0
2023-03-06 13:40:00,69.22,69.22,69.15,69.18,25326.0,62.7448,62.7448,62.6813,62.7085,25326.0
2023-03-06 13:45:00,69.18,69.19,69.15,69.17,17945.0,62.7085,62.7176,62.6813,62.6995,17945.0
2023-03-06 13:50:00,69.17,69.17,69.14,69.17,25173.0,62.6995,62.6995,62.6723,62.6995,25173.0
2023-03-06 13:55:00,69.16,69.18,69.13,69.14,29991.0,62.6904,62.7085,62.6632,62.6723,29991.0
2023-03-06 14:00:00,69.15,69.15,69.1,69.14,24024.0,62.6813,62.6813,62.636,62.6723,24024.0
2023-03-06 14:05:00,69.13,69.2,69.13,69.18,22463.0,62.6632,62.7267,62.6632,62.7085,22463.0
2023-03-06 14:10:00,69.17,69.17,69.13,69.15,20743.0,62.6995,62.6995,62.6632,62.6813,20743.0
2023-03-06 14:15:00,69.14,69.15,69.07,69.12,29604.0,62.6723,62.6813,62.6088,62.6542,29604.0
2023-03-06 14:20:00,69.13,69.15,69.07,69.07,26401.0,62.6632,62.6813,62.6088,62.6088,26401.0
2023-03-06 14:25:00,69.07,69.09,69.04,69.06,31378.0,62.6088,62.627,62.5816,62.5998,31378.0
2023-03-06 14:30:00,69.05,69.08,69.04,69.04,32790.0,62.5907,62.6179,62.5816,62.5816,32790.0
2023-03-06 14:35:00,69.04,69.05,69.0,69.02,28646.0,62.5816,62.5907,62.5454,62.5635,28646.0
2023-03-06 14:40:00,69.02,69.05,69.01,69.03,27788.0,62.5635,62.5907,62.5544,62.5726,27788.0
2023-03-06 14:45:00,69.02,69.04,68.97,68.99,49166.0,62.5635,62.5816,62.5182,62.5363,49166.0
2023-03-06 14:50:00,68.99,69.0,68.92,68.94,35657.0,62.5363,62.5454,62.4729,62.491,35657.0
2023-03-06 14:55:00,68.93,68.95,68.84,68.88,106432.0,62.4819,62.5001,62.4003,62.4366,106432.0
2023-03-06 15:00:00,68.89,68.92,68.83,68.83,51143.0,62.4457,62.4729,62.3913,62.3913,51143.0
2023-03-06 15:05:00,68.83,68.87,68.8,68.87,36519.0,62.3913,62.4275,62.3641,62.4275,36519.0
2023-03-06 15:10:00,68.87,68.88,68.8,68.81,78453.0,62.4275,62.4366,62.3641,62.3732,78453.0
2023-03-06 15:15:00,68.82,68.85,68.75,68.79,140225.0,62.3822,62.4094,62.3188,62.355,140225.0
2023-03-06 15:20:00,68.8,68.85,68.76,68.76,77218.0,62.3641,62.4094,62.3278,62.3278,77218.0
2023-03-06 15:25:00,68.76,68.79,68.73,68.77,45255.0,62.3278,62.355,62.3006,62.3369,45255.0
2023-03-06 15:30:00,68.77,68.83,68.76,68.81,66011.0,62.3369,62.3913,62.3278,62.3732,66011.0
2023-03-06 15:35:00,68.81,68.92,68.77,68.89,88478.0,62.3732,62.4729,62.3369,62.4457,88478.0
2023-03-06 15:40:00,68.89,68.9,68.84,68.89,81808.0,62.4457,62.4547,62.4003,62.4457,81808.0
2023-03-06 15:45:00,68.89,68.92,68.86,68.92,113326.0,62.4457,62.4729,62.4185,62.4729,113326.0
2023-03-06 15:50:00,68.91,68.98,68.89,68.95,198895.0,62.4638,62.5273,62.4457,62.5001,198895.0
2023-03-06 15:55:00,68.95,69.01,68.88,68.91,414777.0,62.5001,62.5544,62.4366,62.4638,414777.0
2023-03-07 09:30:00,69.18,69.21,68.55,68.61,175732.0,62.7085,62.7357,62.1375,62.1919,175732.0
2023-03-07 09:35:00,68.6,68.63,68.39,68.4,103418.0,62.1828,62.21,61.9924,62.0015,103418.0
2023-03-07 09:40:00,68.41,68.44,68.26,68.43,84561.0,62.0106,62.0378,61.8746,62.0287,84561.0
2023-03-07 09:45:00,68.43,68.43,68.24,68.33,68003.0,62.0287,62.0287,61.8565,61.9381,68003.0
2023-03-07 09:50:00,68.33,68.43,68.25,68.39,70042.0,61.9381,62.0287,61.8655,61.9924,70042.0
2023-03-07 09:55:00,68.39,68.39,68.24,68.37,46951.0,61.9924,61.9924,61.8565,61.9743,46951.0
2023-03-07 10:00:00,68.38,68.39,68.19,68.22,54354.0,61.9834,61.9924,61.8112,61.8383,54354.0
2023-03-07 10:05:00,68.23,68.27,68.14,68.17,41294.0,61.8474,61.8837,61.7658,61.793,41294.0
2023-03-07 10:10:00,68.17,68.19,68.06,68.06,40614.0,61.793,61.8112,61.6933,61.6933,40614.0
2023-03-07 10:15:00,68.06,68.22,68.05,68.21,41803.0,61.6933,61.8383,61.6842,61.8293,41803.0
2023-03-07 10:20:00,68.21,68.33,68.2,68.2,52779.0,61.8293,61.9381,61.8202,61.8202,52779.0
2023-03-07 10:25:00,68.2,68.26,68.17,68.22,44701.0,61.8202,61.8746,61.793,61.8383,44701.0
2023-03-07 10:30:00,68.22,68.35,68.21,68.29,83446.0,61.8383,61.9562,61.8293,61.9018,83446.0
2023-03-07 10:35:00,68.3,68.34,68.17,68.2,57162.0,61.9109,61.9471,61.793,61.8202,57162.0
2023-03-07 10:40:00,68.2,68.22,68.09,68.14,82769.0,61.8202,61.8383,61.7205,61.7658,82769.0
2023-03-07 10:45:00,68.13,68.21,68.1,68.18,46069.0,61.7568,61.8293,61.7296,61.8021,46069.0
2023-03-07 10:50:00,68.19,68.21,68.06,68.14,171542.0,61.8112,61.8293,61.6933,61.7658,171542.0
2023-03-07 10:55:00,68.14,68.15,68.08,68.09,45564.0,61.7658,61.7749,61.7114,61.7205,45564.0
2023-03-07 11:00:00,68.1,68.16,68.06,68.09,40425.0,61.7296,61.784,61.6933,61.7205,40425.0
2023-03-07 11:05:00,68.1,68.13,68.02,68.03,26199.0,61.7296,61.7568,61.6571,61.6661,26199.0
2023-03-07 11:10:00,68.03,68.06,67.94,67.95,50879.0,61.6661,61.6933,61.5845,61.5936,50879.0
2023-03-07 11:15:00,67.94,67.96,67.9,67.92,43138.0,61.5845,61.6027,61.5483,61.5664,43138.0
2023-03-07 11:20:00,67.92,67.97,67.87,67.88,28767.0,61.5664,61.6117,61.5211,61.5302,28767.0
2023-03-07 11:25:00,67.88,67.91,67.78,67.82,44777.0,61.5302,61.5573,61.4395,61.4758,44777.0
2023-03-07 11:30:00,67.81,67.93,67.81,67.88,32282.0,61.4667,61.5755,61.4667,61.5302,32282.0
2023-03-07 11:35:00,67.87,67.91,67.85,67.87,18919.0,61.5211,61.5573,61.503,61.5211,18919.0
2023-03-07 11:40:00,67.87,67.87,67.81,67.85,38197.0,61.5211,61.5211,61.4667,61.503,38197.0
2023-03-07 11:45:00,67.84,67.87,67.79,67.81,23177.0,61.4939,61.5211,61.4486,61.4667,23177.0
2023-03-07 11:50:00,67.81,67.83,67.69,67.72,32320.0,61.4667,61.4848,61.3579,61.3851,32320.0
2023-03-07 11:55:00,67.71,67.71,67.58,67.61,30586.0,61.3761,61.3761,61.2582,61.2854,30586.0
2023-03-07 12:00:00,67.61,67.71,67.6,67.67,30320.0,61.2854,61.3761,61.2763,61.3398,30320.0
2023-03-07 12:05:00,67.67,67.7,67.62,67.63,25008.0,61.3398,61.367,61.2945,61.3035,25008.0
2023-03-07 12:10:00,67.62,67.7,67.59,67.67,53002.0,61.2945,61.367,61.2673,61.3398,53002.0
2023-03-07 12:15:00,67.68,67.69,67.65,67.67,33940.0,61.3489,61.3579,61.3217,61.3398,33940.0
2023-03-07 12:20:00,67.68,67.84,67.68,67.72,48070.0,61.3489,61.4939,61.3489,61.3851,48070.0
2023-03-07 12:25:00,67.72,67.75,67.61,67.61,19843.0,61.3851,61.4123,61.2854,61.2854,19843.0
2023-03-07 12:30:00,67.6,67.64,67.57,67.64,33394.0,61.2763,61.3126,61.2491,61.3126,33394.0
2023-03-07 12:35:00,67.63,67.64,67.6,67.64,16655.0,61.3035,61.3126,61.2763,61.3126,16655.0
2023-03-07 12:40:00,67.64,67.64,67.53,67.55,27944.0,61.3126,61.3126,61.2129,61.231,27944.0
2023-03-07 12:45:00,67.54,67.58,67.53,67.55,22480.0,61.222,61.2582,61.2129,61.231,22480.0
2023-03-07 12:50:00,67.55,67.59,67.51,67.51,44531.0,61.231,61.2673,61.1948,61.1948,44531.0
2023-03-07 12:55:00,67.52,67.53,67.44,67.48,91077.0,61.2038,61.2129,61.1313,61.1676,91077.0
2023-03-07 13:00:00,67.48,67.53,67.47,67.5,56039.0,61.1676,61.2129,61.1585,61.1857,56039.0
2023-03-07 13:05:00,67.5,67.53,67.44,67.46,36874.0,61.1857,61.2129,61.1313,61.1494,36874.0
2023-03-07 13:10:00,67.45,67.55,67.45,67.53,50665.0,61.1404,61.231,61.1404,61.2129,50665.0
2023-03-07 13:15:00,67.53,67.57,67.51,67.57,81600.0,61.2129,61.2491,61.1948,61.2491,81600.0
2023-03-07 13:20:00,67.57,67.6,67.54,67.55,53142.0,61.2491,61.2763,61.222,61.231,53142.0
2023-03-07 13:25:00,67.55,67.57,67.54,67.56,41284.0,61.231,61.2491,61.222,61.2401,41284.0
2023-03-07 13:30:00,67.55,67.59,67.53,67.54,48700.0,61.231,61.2673,61.2129,61.222,48700.0
2023-03-07 13:35:00,67.53,67.55,67.49,67.49,56120.0,61.2129,61.231,61.1766,61.1766,56120.0
2023-03-07 13:40:00,67.49,67.53,67.48,67.51,83254.0,61.1766,61.2129,61.1676,61.1948,83254.0
2023-03-07 13:45:00,67.52,67.58,67.48,67.58,57923.0,61.2038,61.2582,61.1676,61.2582,57923.0
2023-03-07 13:50:00,67.57,67.68,67.55,67.56,121984.0,61.2491,61.3489,61.231,61.2401,121984.0
2023-03-07 13:55:00,67.57,67.62,67.55,67.61,26616.0,61.2491,61.2945,61.231,61.2854,26616.0
2023-03-07 14:00:00,67.61,67.77,67.6,67.75,60272.0,61.2854,61.4304,61.2763,61.4123,60272.0
2023-03-07 14:05:00,67.75,67.79,67.69,67.69,60346.0,61.4123,61.4486,61.3579,61.3579,60346.0
2023-03-07 14:10:00,67.69,67.8,67.69,67.76,52288.0,61.3579,61.4576,61.3579,61.4214,52288.0
2023-03-07 14:15:00,67.77,67.8,67.72,67.74,51960.0,61.4304,61.4576,61.3851,61.4032,51960.0
2023-03-07 14:20:00,67.75,67.79,67.74,67.77,52688.0,61.4123,61.4486,61.4032,61.4304,52688.0
2023-03-07 14:25:00,67.78,67.79,67.7,67.72,43651.0,61.4395,61.4486,61.367,61.3851,43651.0
2023-03-07 14:30:00,67.72,67.78,67.72,67.76,34881.0,61.3851,61.4395,61.3851,61.4214,34881.0
2023-03-07 14:35:00,67.75,67.75,67.7,67.75,23412.0,61.4123,61.4123,61.367,61.4123,23412.0
2023-03-07 14:40:00,67.75,67.77,67.73,67.76,28982.0,61.4123,61.4304,61.3942,61.4214,28982.0
2023-03-07 14:45:00,67.76,67.81,67.75,67.77,20493.0,61.4214,61.4667,61.4123,61.4304,20493.0
2023-03-07 14:50:00,67.77,67.82,67.73,67.8,32053.0,61.4304,61.4758,61.3942,61.4576,32053.0
2023-03-07 14:55:00,67.81,67.83,67.74,67.75,67031.0,61.4667,61.4848,61.4032,61.4123,67031.0
2023-03-07 15:00:00,67.74,67.8,67.72,67.73,34454.0,61.4032,61.4576,61.3851,61.3942,34454.0
2023-03-07 15:05:00,67.74,67.77,67.72,67.76,24844.0,61.4032,61.4304,61.3851,61.4214,24844.0
2023-03-07 15:10:00,67.76,67.91,67.76,67.91,57141.0,61.4214,61.5573,61.4214,61.5573,57141.0
2023-03-07 15:15:00,67.92,67.93,67.89,67.91,31107.0,61.5664,61.5755,61.5392,61.5573,31107.0
2023-03-07 15:20:00,67.92,67.94,67.89,67.94,30956.0,61.5664,61.5845,61.5392,61.5845,30956.0
2023-03-07 15:25:00,67.94,67.95,67.9,67.95,47877.0,61.5845,61.5936,61.5483,61.5936,47877.0
2023-03-07 15:30:00,67.95,68.01,67.93,68.01,40381.0,61.5936,61.648,61.5755,61.648,40381.0
2023-03-07 15:35:00,68.01,68.08,67.99,68.05,93976.0,61.648,61.7114,61.6299,61.6842,93976.0
2023-03-07 15:40:00,68.05,68.06,67.85,67.88,112998.0,61.6842,61.6933,61.503,61.5302,112998.0
2023-03-07 15:45:00,67.88,67.95,67.86,67.91,128568.0,61.5302,61.5936,61.512,61.5573,128568.0
2023-03-07 15:50:00,67.9,67.95,67.87,67.89,221855.0,61.5483,61.5936,61.5211,61.5392,221855.0
2023-03-07 15:55:00,67.88,68.01,67.85,68.01,572929.0,61.5302,61.648,61.503,61.648,572929.0
2023-03-08 09:30:00,67.91,68.05,67.78,68.0,133590.0,61.5573,61.6842,61.4395,61.6389,133590.0
2023-03-08 09:35:00,68.0,68.0,67.75,67.77,48680.0,61.6389,61.6389,61.4123,61.4304,48680.0
2023-03-08 09:40:00,67.78,67.82,67.68,67.8,55465.0,61.4395,61.4758,61.3489,61.4576,55465.0
2023-03-08 09:45:00,67.8,67.92,67.75,67.77,52820.0,61.4576,61.5664,61.4123,61.4304,52820.0
2023-03-08 09:50:00,67.77,67.79,67.67,67.73,65358.0,61.4304,61.4486,61.3398,61.3942,65358.0
2023-03-08 09:55:00,67.74,67.77,67.71,67.72,46045.0,61.4032,61.4304,61.3761,61.3851,46045.0
2023-03-08 10:00:00,67.71,67.75,67.57,67.7,68112.0,61.3761,61.4123,61.2491,61.367,68112.0
2023-03-08 10:05:00,67.7,67.72,67.6,67.69,47124.0,61.367,61.3851,61.2763,61.3579,47124.0
2023-03-08 10:10:00,67.7,67.72,67.51,67.51,36334.0,61.367,61.3851,61.1948,61.1948,36334.0
2023-03-08 10:15:00,67.51,67.55,67.47,67.5,41692.0,61.1948,61.231,61.1585,61.1857,41692.0
2023-03-08 10:20:00,67.5,67.56,67.42,67.5,75739.0,61.1857,61.2401,61.1132,61.1857,75739.0
2023-03-08 10:25:00,67.49,67.58,67.42,67.43,40570.0,61.1766,61.2582,61.1132,61.1222,40570.0
2023-03-08 10:30:00,67.44,67.5,67.39,67.44,36742.0,61.1313,61.1857,61.086,61.1313,36742.0
2023-03-08 10:35:00,67.45,67.53,67.4,67.43,92850.0,61.1404,61.2129,61.0951,61.1222,92850.0
2023-03-08 10:40:00,67.43,67.45,67.36,67.4,48950.0,61.1222,61.1404,61.0588,61.0951,48950.0
2023-03-08 10:45:00,67.39,67.44,67.36,67.42,36562.0,61.086,61.1313,61.0588,61.1132,36562.0
2023-03-08 10:50:00,67.4,67.44,67.34,67.44,40275.0,61.0951,61.1313,61.0407,61.1313,40275.0
2023-03-08 10:55:00,67.43,67.47,67.39,67.45,48997.0,61.1222,61.1585,61.086,61.1404,48997.0
2023-03-08 11:00:00,67.47,67.55,67.45,67.51,114753.0,61.1585,61.231,61.1404,61.1948,114753.0
2023-03-08 11:05:00,67.51,67.62,67.49,67.6,74986.0,61.1948,61.2945,61.1766,61.2763,74986.0
2023-03-08 11:10:00,67.62,67.7,67.61,67.69,37083.0,61.2945,61.367,61.2854,61.3579,37083.0
2023-03-08 11:15:00,67.7,67.72,67.61,67.62,48280.0,61.367,61.3851,61.2854,61.2945,48280.0
2023-03-08 11:20:00,67.62,67.64,67.53,67.54,30532.0,61.2945,61.3126,61.2129,61.222,30532.0
2023-03-08 11:25:00,67.55,67.6,67.5,67.53,35344.0,61.231,61.2763,61.1857,61.2129,35344.0
2023-03-08 11:30:00,67.53,67.56,67.52,67.53,39843.0,61.2129,61.2401,61.2038,61.2129,39843.0
2023-03-08 11:35:00,67.53,67.53,67.45,67.47,23813.0,61.2129,61.2129,61.1404,61.1585,23813.0
2023-03-08 11:40:00,67.47,67.56,67.47,67.48,43697.0,61.1585,61.2401,61.1585,61.1676,43697.0
2023-03-08 11:45:00,67.48,67.61,67.46,67.53,41960.0,61.1676,61.2854,61.1494,61.2129,41960.0
2023-03-08 11:50:00,67.53,67.55,67.5,67.53,21127.0,61.2129,61.231,61.1857,61.2129,21127.0
2023-03-08 11:55:00,67.53,67.54,67.49,67.53,41312.0,61.2129,61.222,61.1766,61.2129,41312.0
2023-03-08 12:00:00,67.53,67.61,67.52,67.61,28423.0,61.2129,61.2854,61.2038,61.2854,28423.0
2023-03-08 12:05:00,67.61,67.61,67.53,67.53,41349.0,61.2854,61.2854,61.2129,61.2129,41349.0
2023-03-08 12:10:00,67.54,67.55,67.41,67.42,36137.0,61.222,61.231,61.1041,61.1132,36137.0
2023-03-08 12:15:00,67.42,67.42,67.31,67.34,37171.0,61.1132,61.1132,61.0135,61.0407,37171.0
2023-03-08 12:20:00,67.34,67.36,67.32,67.34,19610.0,61.0407,61.0588,61.0225,61.0407,19610.0
2023-03-08 12:25:00,67.33,67.37,67.27,67.28,53530.0,61.0316,61.0679,60.9772,60.9863,53530.0
2023-03-08 12:30:00,67.28,67.3,67.19,67.2,45452.0,60.9863,61.0044,60.9047,60.9138,45452.0
2023-03-08 12:35:00,67.2,67.23,67.17,67.22,55134.0,60.9138,60.941,60.8866,60.9319,55134.0
2023-03-08 12:40:00,67.23,67.25,67.18,67.2,58812.0,60.941,60.9591,60.8956,60.9138,58812.0
2023-03-08 12:45:00,67.2,67.25,67.19,67.2,36710.0,60.9138,60.9591,60.9047,60.9138,36710.0
2023-03-08 12:50:00,67.2,67.24,67.17,67.2,51740.0,60.9138,60.95,60.8866,60.9138,51740.0
2023-03-08 12:55:00,67.2,67.2,67.13,67.19,34992.0,60.9138,60.9138,60.8503,60.9047,34992.0
2023-03-08 13:00:00,67.19,67.22,67.08,67.09,33091.0,60.9047,60.9319,60.805,60.8141,33091.0
2023-03-08 13:05:00,67.09,67.15,67.07,67.11,49026.0,60.8141,60.8684,60.7959,60.8322,49026.0
2023-03-08 13:10:00,67.1,67.14,67.06,67.11,70302.0,60.8231,60.8594,60.7869,60.8322,70302.0
2023-03-08 13:15:00,67.1,67.11,67.03,67.06,52927.0,60.8231,60.8322,60.7597,60.7869,52927.0
2023-03-08 13:20:00,67.05,67.11,67.04,67.06,34543.0,60.7778,60.8322,60.7687,60.7869,34543.0
2023-03-08 13:25:00,67.06,67.11,67.01,67.02,43638.0,60.7869,60.8322,60.7415,60.7506,43638.0
2023-03-08 13:30:00,67.01,67.06,66.94,67.05,81074.0,60.7415,60.7869,60.6781,60.7778,81074.0
2023-03-08 13:35:00,67.04,67.05,66.99,67.04,42660.0,60.7687,60.7778,60.7234,60.7687,42660.0
2023-03-08 13:40:00,67.05,67.05,67.02,67.04,25167.0,60.7778,60.7778,60.7506,60.7687,25167.0
2023-03-08 13:45:00,67.04,67.05,67.01,67.02,19700.0,60.7687,60.7778,60.7415,60.7506,19700.0
2023-03-08 13:50:00,67.02,67.04,66.97,67.04,28278.0,60.7506,60.7687,60.7053,60.7687,28278.0
2023-03-08 13:55:00,67.05,67.08,67.02,67.06,24187.0,60.7778,60.805,60.7506,60.7869,24187.0
2023-03-08 14:00:00,67.06,67.12,67.05,67.11,34448.0,60.7869,60.8412,60.7778,60.8322,34448.0
2023-03-08 14:05:00,67.11,67.13,67.07,67.11,25031.0,60.8322,60.8503,60.7959,60.8322,25031.0
2023-03-08 14:10:00,67.1,67.14,67.08,67.1,22835.0,60.8231,60.8594,60.805,60.8231,22835.0
2023-03-08 14:15:00,67.1,67.13,67.07,67.13,59010.0,60.8231,60.8503,60.7959,60.8503,59010.0
2023-03-08 14:20:00,67.13,67.15,67.11,67.15,17193.0,60.8503,60.8684,60.8322,60.8684,17193.0
2023-03-08 14:25:00,67.16,67.2,67.15,67.17,22648.0,60.8775,60.9138,60.8684,60.8866,22648.0
2023-03-08 14:30:00,67.19,67.2,67.13,67.14,22634.0,60.9047,60.9138,60.8503,60.8594,22634.0
2023-03-08 14:35:00,67.14,67.19,67.13,67.19,29607.0,60.8594,60.9047,60.8503,60.9047,29607.0
2023-03-08 14:40:00,67.19,67.22,67.18,67.21,25439.0,60.9047,60.9319,60.8956,60.9228,25439.0
2023-03-08 14:45:00,67.22,67.22,67.17,67.17,35468.0,60.9319,60.9319,60.8866,60.8866,35468.0
2023-03-08 14:50:00,67.17,67.18,67.14,67.17,19597.0,60.8866,60.8956,60.8594,60.8866,19597.0
2023-03-08 14:55:00,67.17,67.17,67.12,67.15,38381.0,60.8866,60.8866,60.8412,60.8684,38381.0
2023-03-08 15:00:00,67.15,67.2,67.14,67.19,29259.0,60.8684,60.9138,60.8594,60.9047,29259.0
2023-03-08 15:05:00,67.2,67.21,67.15,67.21,41241.0,60.9138,60.9228,60.8684,60.9228,41241.0
2023-03-08 15:10:00,67.2,67.22,67.17,67.2,33476.0,60.9138,60.9319,60.8866,60.9138,33476.0
2023-03-08 15:15:00,67.2,67.21,67.14,67.15,27681.0,60.9138,60.9228,60.8594,60.8684,27681.0
2023-03-08 15:20:00,67.15,67.16,67.08,67.09,54456.0,60.8684,60.8775,60.805,60.8141,54456.0
2023-03-08 15:25:00,67.08,67.11,67.07,67.08,31500.0,60.805,60.8322,60.7959,60.805,31500.0
2023-03-08 15:30:00,67.08,67.09,67.05,67.08,45846.0,60.805,60.8141,60.7778,60.805,45846.0
2023-03-08 15:35:00,67.08,67.17,67.07,67.11,60001.0,60.805,60.8866,60.7959,60.8322,60001.0
2023-03-08 15:40:00,67.11,67.21,67.11,67.2,59465.0,60.8322,60.9228,60.8322,60.9138,59465.0
2023-03-08 15:45:00,67.21,67.27,67.18,67.23,104207.0,60.9228,60.9772,60.8956,60.941,104207.0
2023-03-08 15:50:00,67.24,67.29,67.22,67.26,139820.0,60.95,60.9953,60.9319,60.9681,139820.0
2023-03-08 15:55:00,67.26,67.3,67.23,67.3,344434.0,60.9681,61.0044,60.941,61.0044,344434.0
2023-03-09 09:30:00,67.6,67.72,67.26,67.33,136517.0,61.2763,61.3851,60.9681,61.0316,136517.0
2023-03-09 09:35:00,67.34,67.35,67.16,67.27,87252.0,61.0407,61.0497,60.8775,60.9772,87252.0
2023-03-09 09:40:00,67.28,67.36,67.21,67.22,41405.0,60.9863,61.0588,60.9228,60.9319,41405.0
2023-03-09 09:45:00,67.2,67.21,67.07,67.14,55393.0,60.9138,60.9228,60.7959,60.8594,55393.0
2023-03-09 09:50:00,67.14,67.15,67.0,67.01,74787.0,60.8594,60.8684,60.7325,60.7415,74787.0
2023-03-09 09:55:00,67.01,67.04,66.92,66.97,64014.0,60.7415,60.7687,60.66,60.7053,64014.0
2023-03-09 10:00:00,66.97,67.0,66.84,66.86,48287.0,60.7053,60.7325,60.5874,60.6056,48287.0
2023-03-09 10:05:00,66.85,66.9,66.72,66.73,64511.0,60.5965,60.6418,60.4787,60.4877,64511.0
2023-03-09 10:10:00,66.73,66.85,66.72,66.83,71871.0,60.4877,60.5965,60.4787,60.5784,71871.0
2023-03-09 10:15:00,66.84,66.9,66.72,66.75,64695.0,60.5874,60.6418,60.4787,60.5059,64695.0
2023-03-09 10:20:00,66.75,66.89,66.73,66.84,47160.0,60.5059,60.6328,60.4877,60.5874,47160.0
2023-03-09 10:25:00,66.83,66.84,66.78,66.82,81384.0,60.5784,60.5874,60.5331,60.5693,81384.0
2023-03-09 10:30:00,66.83,66.91,66.8,66.89,73386.0,60.5784,60.6509,60.5512,60.6328,73386.0
2023-03-09 10:35:00,66.9,66.94,66.85,66.89,56038.0,60.6418,60.6781,60.5965,60.6328,56038.0
2023-03-09 10:40:00,66.9,66.93,66.86,66.92,32748.0,60.6418,60.669,60.6056,60.66,32748.0
2023-03-09 10:45:00,66.92,67.01,66.91,66.96,44395.0,60.66,60.7415,60.6509,60.6962,44395.0
2023-03-09 10:50:00,66.96,67.06,66.94,67.06,52615.0,60.6962,60.7869,60.6781,60.7869,52615.0
2023-03-09 10:55:00,67.06,67.21,67.05,67.16,36116.0,60.7869,60.9228,60.7778,60.8775,36116.0
2023-03-09 11:00:00,67.17,67.17,67.09,67.1,28732.0,60.8866,60.8866,60.8141,60.8231,28732.0
2023-03-09 11:05:00,67.1,67.1,66.99,67.0,40223.0,60.8231,60.8231,60.7234,60.7325,40223.0
2023-03-09 11:10:00,66.99,67.0,66.86,66.87,71016.0,60.7234,60.7325,60.6056,60.6146,71016.0
2023-03-09 11:15:00,66.86,66.93,66.86,66.89,125474.0,60.6056,60.669,60.6056,60.6328,125474.0
2023-03-09 11:20:00,66.9,66.97,66.89,66.95,51481.0,60.6418,60.7053,60.6328,60.6871,51481.0
2023-03-09 11:25:00,66.94,66.96,66.91,66.93,34912.0,60.6781,60.6962,60.6509,60.669,34912.0
2023-03-09 11:30:00,66.93,67.01,66.92,66.92,30874.0,60.669,60.7415,60.66,60.66,30874.0
2023-03-09 11:35:00,66.92,66.93,66.83,66.84,25418.0,60.66,60.669,60.5784,60.5874,25418.0
2023-03-09 11:40:00,66.84,66.87,66.82,66.86,21805.0,60.5874,60.6146,60.5693,60.6056,21805.0
2023-03-09 11:45:00,66.86,66.93,66.82,66.92,49139.0,60.6056,60.669,60.5693,60.66,49139.0
2023-03-09 11:50:00,66.91,66.91,66.81,66.84,39430.0,60.6509,60.6509,60.5602,60.5874,39430.0
2023-03-09 11:55:00,66.84,66.84,66.76,66.79,23465.0,60.5874,60.5874,60.5149,60.5421,23465.0
2023-03-09 12:00:00,66.8,66.9,66.79,66.9,43618.0,60.5512,60.6418,60.5421,60.6418,43618.0
2023-03-09 12:05:00,66.89,66.89,66.83,66.88,19884.0,60.6328,60.6328,60.5784,60.6237,19884.0
2023-03-09 12:10:00,66.88,66.96,66.88,66.9,38966.0,60.6237,60.6962,60.6237,60.6418,38966.0
2023-03-09 12:15:00,66.9,66.95,66.87,66.93,34321.0,60.6418,60.6871,60.6146,60.669,34321.0
2023-03-09 12:20:00,66.93,66.98,66.9,66.95,21442.0,60.669,60.7143,60.6418,60.6871,21442.0
2023-03-09 12:25:00,66.95,67.0,66.94,66.99,23752.0,60.6871,60.7325,60.6781,60.7234,23752.0
2023-03-09 12:30:00,66.99,67.02,66.98,67.02,15443.0,60.7234,60.7506,60.7143,60.7506,15443.0
2023-03-09 12:35:00,67.01,67.02,66.96,66.98,33440.0,60.7415,60.7506,60.6962,60.7143,33440.0
2023-03-09 12:40:00,66.98,67.0,66.95,66.95,39632.0,60.7143,60.7325,60.6871,60.6871,39632.0
2023-03-09 12:45:00,66.96,67.02,66.92,67.01,36836.0,60.6962,60.7506,60.66,60.7415,36836.0
2023-03-09 12:50:00,67.02,67.02,66.92,66.92,28323.0,60.7506,60.7506,60.66,60.66,28323.0
2023-03-09 12:55:00,66.92,66.93,66.89,66.9,23314.0,60.66,60.669,60.6328,60.6418,23314.0
2023-03-09 13:00:00,66.89,67.01,66.86,66.99,126015.0,60.6328,60.7415,60.6056,60.7234,126015.0
2023-03-09 13:05:00,66.98,67.05,66.97,67.02,48285.0,60.7143,60.7778,60.7053,60.7506,48285.0
2023-03-09 13:10:00,67.02,67.05,66.93,66.96,166622.0,60.7506,60.7778,60.669,60.6962,166622.0
2023-03-09 13:15:00,66.96,66.98,66.89,66.9,32212.0,60.6962,60.7143,60.6328,60.6418,32212.0
2023-03-09 13:20:00,66.91,66.95,66.9,66.94,24474.0,60.6509,60.6871,60.6418,60.6781,24474.0
2023-03-09 13:25:00,66.95,66.97,66.91,66.91,41691.0,60.6871,60.7053,60.6509,60.6509,41691.0
2023-03-09 13:30:00,66.91,66.92,66.8,66.84,45675.0,60.6509,60.66,60.5512,60.5874,45675.0
2023-03-09 13:35:00,66.85,66.91,66.84,66.89,52071.0,60.5965,60.6509,60.5874,60.6328,52071.0
2023-03-09 13:40:00,66.89,67.02,66.88,67.02,30934.0,60.6328,60.7506,60.6237,60.7506,30934.0
2023-03-09 13:45:00,67.01,67.01,66.92,66.94,51966.0,60.7415,60.7415,60.66,60.6781,51966.0
2023-03-09 13:50:00,66.95,66.95,66.91,66.91,29105.0,60.6871,60.6871,60.6509,60.6509,29105.0
2023-03-09 13:55:00,66.9,66.91,66.86,66.89,27506.0,60.6418,60.6509,60.6056,60.6328,27506.0
2023-03-09 14:00:00,66.89,66.95,66.88,66.91,43298.0,60.6328,60.6871,60.6237,60.6509,43298.0
2023-03-09 14:05:00,66.91,66.92,66.87,66.89,41511.0,60.6509,60.66,60.6146,60.6328,41511.0
2023-03-09 14:10:00,66.89,66.96,66.87,66.96,30796.0,60.6328,60.6962,60.6146,60.6962,30796.0
2023-03-09 14:15:00,66.95,67.0,66.94,66.98,32541.0,60.6871,60.7325,60.6781,60.7143,32541.0
2023-03-09 14:20:00,66.98,67.01,66.95,66.98,112208.0,60.7143,60.7415,60.6871,60.7143,112208.0
2023-03-09 14:25:00,66.97,66.99,66.89,66.9,35211.0,60.7053,60.7234,60.6328,60.6418,35211.0
2023-03-09 14:30:00,66.89,66.9,66.79,66.8,46716.0,60.6328,60.6418,60.5421,60.5512,46716.0
2023-03-09 14:35:00,66.8,66.88,66.79,66.84,50929.0,60.5512,60.6237,60.5421,60.5874,50929.0
2023-03-09 14:40:00,66.84,66.88,66.83,66.88,61577.0,60.5874,60.6237,60.5784,60.6237,61577.0
2023-03-09 14:45:00,66.88,66.92,66.84,66.88,43350.0,60.6237,60.66,60.5874,60.6237,43350.0
2023-03-09 14:50:00,66.88,66.88,66.72,66.72,61903.0,60.6237,60.6237,60.4787,60.4787,61903.0
2023-03-09 14:55:00,66.73,66.74,66.59,66.59,53334.0,60.4877,60.4968,60.3608,60.3608,53334.0
2023-03-09 15:00:00,66.59,66.63,66.45,66.45,104581.0,60.3608,60.3971,60.2339,60.2339,104581.0
2023-03-09 15:05:00,66.46,66.54,66.43,66.53,101524.0,60.243,60.3155,60.2158,60.3064,101524.0
2023-03-09 15:10:00,66.53,66.59,66.52,66.54,64778.0,60.3064,60.3608,60.2974,60.3155,64778.0
2023-03-09 15:15:00,66.54,66.54,66.41,66.41,80644.0,60.3155,60.3155,60.1977,60.1977,80644.0
2023-03-09 15:20:00,66.41,66.48,66.33,66.45,55076.0,60.1977,60.2611,60.1251,60.2339,55076.0
2023-03-09 15:25:00,66.44,66.6,66.44,66.53,43073.0,60.2249,60.3699,60.2249,60.3064,43073.0
2023-03-09 15:30:00,66.53,66.7,66.5,66.66,68872.0,60.3064,60.4605,60.2792,60.4243,68872.0
2023-03-09 15:35:00,66.65,66.66,66.53,66.63,62330.0,60.4152,60.4243,60.3064,60.3971,62330.0
2023-03-09 15:40:00,66.62,66.68,66.6,66.64,80075.0,60.388,60.4424,60.3699,60.4061,80075.0
2023-03-09 15:45:00,66.64,66.64,66.54,66.62,108901.0,60.4061,60.4061,60.3155,60.388,108901.0
2023-03-09 15:50:00,66.62,66.7,66.59,66.62,187438.0,60.388,60.4605,60.3608,60.388,187438.0
2023-03-09 15:55:00,66.62,66.64,66.42,66.52,590466.0,60.388,60.4061,60.2067,60.2974,590466.0
2023-03-10 09:30:00,66.32,66.59,66.25,66.59,203145.0,60.1161,60.3608,60.0526,60.3608,203145.0
2023-03-10 09:35:00,66.58,66.93,66.51,66.79,238646.0,60.3518,60.669,60.2883,60.5421,238646.0
2023-03-10 09:40:00,66.79,66.99,66.7,66.96,180068.0,60.5421,60.7234,60.4605,60.6962,180068.0
2023-03-10 09:45:00,66.98,67.18,66.93,67.06,175240.0,60.7143,60.8956,60.669,60.7869,175240.0
2023-03-10 09:50:00,67.07,67.26,67.04,67.24,220116.0,60.7959,60.9681,60.7687,60.95,220116.0
2023-03-10 09:55:00,67.24,67.41,67.12,67.14,283794.0,60.95,61.1041,60.8412,60.8594,283794.0
2023-03-10 10:00:00,67.12,67.23,67.07,67.1,107319.0,60.8412,60.941,60.7959,60.8231,107319.0
2023-03-10 10:05:00,67.09,67.11,66.93,66.96,71604.0,60.8141,60.8322,60.669,60.6962,71604.0
2023-03-10 10:10:00,66.96,66.98,66.81,66.92,48404.0,60.6962,60.7143,60.5602,60.66,48404.0
2023-03-10 10:15:00,66.93,66.96,66.75,66.77,67866.0,60.669,60.6962,60.5059,60.524,67866.0
2023-03-10 10:20:00,66.77,66.81,66.62,66.79,113824.0,60.524,60.5602,60.388,60.5421,113824.0
2023-03-10 10:25:00,66.79,66.8,66.69,66.69,71460.0,60.5421,60.5512,60.4515,60.4515,71460.0
2023-03-10 10:30:00,66.7,66.78,66.67,66.73,61613.0,60.4605,60.5331,60.4333,60.4877,61613.0
2023-03-10 10:35:00,66.73,66.76,66.64,66.71,98729.0,60.4877,60.5149,60.4061,60.4696,98729.0
2023-03-10 10:40:00,66.72,66.77,66.65,66.7,40751.0,60.4787,60.524,60.4152,60.4605,40751.0
2023-03-10 10:45:00,66.69,66.81,66.69,66.76,50968.0,60.4515,60.5602,60.4515,60.5149,50968.0
2023-03-10 10:50:00,66.75,66.77,66.69,66.75,73377.0,60.5059,60.524,60.4515,60.5059,73377.0
2023-03-10 10:55:00,66.75,66.82,66.72,66.76,74224.0,60.5059,60.5693,60.4787,60.5149,74224.0
2023-03-10 11:00:00,66.76,66.76,66.56,66.62,45141.0,60.5149,60.5149,60.3336,60.388,45141.0
2023-03-10 11:05:00,66.62,66.65,66.44,66.5,50550.0,60.388,60.4152,60.2249,60.2792,50550.0
2023-03-10 11:10:00,66.49,66.51,66.35,66.36,56923.0,60.2702,60.2883,60.1433,60.1523,56923.0
2023-03-10 11:15:00,66.36,66.36,66.21,66.29,73197.0,60.1523,60.1523,60.0164,60.0889,73197.0
2023-03-10 11:20:00,66.29,66.44,66.27,66.41,67113.0,60.0889,60.2249,60.0708,60.1977,67113.0
2023-03-10 11:25:00,66.41,66.56,66.4,66.54,147686.0,60.1977,60.3336,60.1886,60.3155,147686.0
2023-03-10 11:30:00,66.54,66.63,66.54,66.58,44021.0,60.3155,60.3971,60.3155,60.3518,44021.0
2023-03-10 11:35:00,66.58,66.59,66.46,66.49,38917.0,60.3518,60.3608,60.243,60.2702,38917.0
2023-03-10 11:40:00,66.5,66.55,66.47,66.49,31970.0,60.2792,60.3246,60.252,60.2702,31970.0
2023-03-10 11:45:00,66.49,66.53,66.42,66.48,48423.0,60.2702,60.3064,60.2067,60.2611,48423.0
2023-03-10 11:50:00,66.48,66.53,66.42,66.53,38686.0,60.2611,60.3064,60.2067,60.3064,38686.0
2023-03-10 11:55:00,66.53,66.58,66.49,66.5,27585.0,60.3064,60.3518,60.2702,60.2792,27585.0
2023-03-10 12:00:00,66.52,66.61,66.5,66.55,39245.0,60.2974,60.379,60.2792,60.3246,39245.0
2023-03-10 12:05:00,66.55,66.56,66.47,66.47,41484.0,60.3246,60.3336,60.252,60.252,41484.0
2023-03-10 12:10:00,66.47,66.48,66.41,66.44,53960.0,60.252,60.2611,60.1977,60.2249,53960.0
2023-03-10 12:15:00,66.44,66.44,66.31,66.31,69004.0,60.2249,60.2249,60.107,60.107,69004.0
2023-03-10 12:20:00,66.31,66.31,66.25,66.27,45995.0,60.107,60.107,60.0526,60.0708,45995.0
2023-03-10 12:25:00,66.26,66.29,66.2,66.26,76251.0,60.0617,60.0889,60.0073,60.0617,76251.0
2023-03-10 12:30:00,66.26,66.41,66.25,66.39,68987.0,60.0617,60.1977,60.0526,60.1795,68987.0
2023-03-10 12:35:00,66.38,66.45,66.35,66.42,47195.0,60.1705,60.2339,60.1433,60.2067,47195.0
2023-03-10 12:40:00,66.42,66.43,66.33,66.37,60316.0,60.2067,60.2158,60.1251,60.1614,60316.0
2023-03-10 12:45:00,66.39,66.39,66.26,66.27,50816.0,60.1795,60.1795,60.0617,60.0708,50816.0
2023-03-10 12:50:00,66.27,66.3,66.17,66.18,51104.0,60.0708,60.098,59.9801,59.9892,51104.0
2023-03-10 12:55:00,66.18,66.19,66.07,66.1,52230.0,59.9892,59.9982,59.8895,59.9167,52230.0
2023-03-10 13:00:00,66.09,66.13,66.05,66.08,51950.0,59.9076,59.9439,59.8713,59.8985,51950.0
2023-03-10 13:05:00,66.06,66.08,66.02,66.07,47206.0,59.8804,59.8985,59.8441,59.8895,47206.0
2023-03-10 13:10:00,66.07,66.09,66.02,66.08,37395.0,59.8895,59.9076,59.8441,59.8985,37395.0
2023-03-10 13:15:00,66.09,66.09,65.91,65.93,72944.0,59.9076,59.9076,59.7444,59.7626,72944.0
2023-03-10 13:20:00,65.92,65.93,65.75,65.77,87147.0,59.7535,59.7626,59.5994,59.6175,87147.0
2023-03-10 13:25:00,65.77,65.82,65.72,65.79,56279.0,59.6175,59.6629,59.5722,59.6357,56279.0
2023-03-10 13:30:00,65.79,65.83,65.73,65.73,43727.0,59.6357,59.6719,59.5813,59.5813,43727.0
2023-03-10 13:35:00,65.73,65.84,65.72,65.81,51744.0,59.5813,59.681,59.5722,59.6538,51744.0
2023-03-10 13:40:00,65.81,65.84,65.72,65.76,49689.0,59.6538,59.681,59.5722,59.6085,49689.0
2023-03-10 13:45:00,65.76,65.78,65.66,65.69,55574.0,59.6085,59.6266,59.5178,59.545,55574.0
2023-03-10 13:50:00,65.69,65.73,65.62,65.73,59075.0,59.545,59.5813,59.4816,59.5813,59075.0
2023-03-10 13:55:00,65.72,65.73,65.66,65.73,38576.0,59.5722,59.5813,59.5178,59.5813,38576.0
2023-03-10 14:00:00,65.73,65.84,65.71,65.84,80818.0,59.5813,59.681,59.5631,59.681,80818.0
2023-03-10 14:05:00,65.84,65.87,65.76,65.87,66431.0,59.681,59.7082,59.6085,59.7082,66431.0
2023-03-10 14:10:00,65.88,65.94,65.76,65.78,68075.0,59.7172,59.7716,59.6085,59.6266,68075.0
2023-03-10 14:15:00,65.77,65.81,65.7,65.8,65262.0,59.6175,59.6538,59.5541,59.6447,65262.0
2023-03-10 14:20:00,65.8,65.83,65.71,65.74,51037.0,59.6447,59.6719,59.5631,59.5903,51037.0
2023-03-10 14:25:00,65.73,65.76,65.66,65.69,45492.0,59.5813,59.6085,59.5178,59.545,45492.0
2023-03-10 14:30:00,65.68,65.81,65.67,65.77,45511.0,59.5359,59.6538,59.5269,59.6175,45511.0
2023-03-10 14:35:00,65.77,65.93,65.77,65.89,45765.0,59.6175,59.7626,59.6175,59.7263,45765.0
2023-03-10 14:40:00,65.89,65.89,65.78,65.78,46822.0,59.7263,59.7263,59.6266,59.6266,46822.0
2023-03-10 14:45:00,65.79,65.96,65.78,65.96,68064.0,59.6357,59.7898,59.6266,59.7898,68064.0
2023-03-10 14:50:00,65.96,65.98,65.89,65.95,41359.0,59.7898,59.8079,59.7263,59.7807,41359.0
2023-03-10 14:55:00,65.95,66.0,65.83,65.88,61448.0,59.7807,59.826,59.6719,59.7172,61448.0
2023-03-10 15:00:00,65.89,65.92,65.79,65.9,54866.0,59.7263,59.7535,59.6357,59.7354,54866.0
2023-03-10 15:05:00,65.89,65.89,65.72,65.84,56325.0,59.7263,59.7263,59.5722,59.681,56325.0
2023-03-10 15:10:00,65.84,65.92,65.79,65.81,85925.0,59.681,59.7535,59.6357,59.6538,85925.0
2023-03-10 15:15:00,65.81,65.87,65.67,65.69,77274.0,59.6538,59.7082,59.5269,59.545,77274.0
2023-03-10 15:20:00,65.69,65.74,65.65,65.74,63714.0,59.545,59.5903,59.5088,59.5903,63714.0
2023-03-10 15:25:00,65.75,65.8,65.7,65.78,139229.0,59.5994,59.6447,59.5541,59.6266,139229.0
2023-03-10 15:30:00,65.77,65.82,65.72,65.72,107455.0,59.6175,59.6629,59.5722,59.5722,107455.0
2023-03-10 15:35:00,65.73,65.73,65.57,65.59,120219.0,59.5813,59.5813,59.4362,59.4544,120219.0
2023-03-10 15:40:00,65.59,65.6,65.46,65.47,142677.0,59.4544,59.4634,59.3365,59.3456,142677.0
2023-03-10 15:45:00,65.47,65.53,65.43,65.48,136017.0,59.3456,59.4,59.3093,59.3547,136017.0
2023-03-10 15:50:00,65.49,65.65,65.48,65.56,247079.0,59.3637,59.5088,59.3547,59.4272,247079.0
2023-03-10 15:55:00,65.55,65.73,65.54,65.72,560922.0,59.4181,59.5813,59.409,59.5722,560922.0
2023-03-13 09:30:00,65.41,65.87,65.27,65.75,238937.0,59.2912,59.7082,59.1643,59.5994,238937.0
2023-03-13 09:35:00,65.73,66.04,65.65,65.95,123414.0,59.5813,59.8623,59.5088,59.7807,123414.0
2023-03-13 09:40:00,65.96,66.16,65.86,66.1,145529.0,59.7898,59.971,59.6991,59.9167,145529.0
2023-03-13 09:45:00,66.1,66.4,66.08,66.37,114769.0,59.9167,60.1886,59.8985,60.1614,114769.0
2023-03-13 09:50:00,66.37,66.66,66.37,66.51,116240.0,60.1614,60.4243,60.1614,60.2883,116240.0
2023-03-13 09:55:00,66.49,66.51,66.3,66.4,112633.0,60.2702,60.2883,60.098,60.1886,112633.0
2023-03-13 10:00:00,66.38,66.73,66.36,66.71,114353.0,60.1705,60.4877,60.1523,60.4696,114353.0
2023-03-13 10:05:00,66.73,66.92,66.69,66.81,129282.0,60.4877,60.66,60.4515,60.5602,129282.0
2023-03-13 10:10:00,66.82,66.89,66.59,66.72,122077.0,60.5693,60.6328,60.3608,60.4787,122077.0
2023-03-13 10:15:00,66.71,66.73,66.55,66.56,76918.0,60.4696,60.4877,60.3246,60.3336,76918.0
2023-03-13 10:20:00,66.55,66.63,66.41,66.47,61672.0,60.3246,60.3971,60.1977,60.252,61672.0
2023-03-13 10:25:00,66.47,66.49,66.33,66.35,61139.0,60.252,60.2702,60.1251,60.1433,61139.0
2023-03-13 10:30:00,66.35,66.45,66.23,66.28,76654.0,60.1433,60.2339,60.0345,60.0798,76654.0
2023-03-13 10:35:00,66.28,66.47,66.28,66.38,46532.0,60.0798,60.252,60.0798,60.1705,46532.0
2023-03-13 10:40:00,66.37,66.7,66.37,66.69,60299.0,60.1614,60.4605,60.1614,60.4515,60299.0
2023-03-13 10:45:00,66.68,66.76,66.63,66.75,66342.0,60.4424,60.5149,60.3971,60.5059,66342.0
2023-03-13 10:50:00,66.75,66.79,66.5,66.64,78092.0,60.5059,60.5421,60.2792,60.4061,78092.0
2023-03-13 10:55:00,66.65,67.0,66.65,66.86,90124.0,60.4152,60.7325,60.4152,60.6056,90124.0
2023-03-13 11:00:00,66.87,67.09,66.84,66.84,72837.0,60.6146,60.8141,60.5874,60.5874,72837.0
2023-03-13 11:05:00,66.8,66.82,66.7,66.73,59917.0,60.5512,60.5693,60.4605,60.4877,59917.0
2023-03-13 11:10:00,66.73,66.8,66.65,66.68,69335.0,60.4877,60.5512,60.4152,60.4424,69335.0
2023-03-13 11:15:00,66.69,66.76,66.67,66.75,64313.0,60.4515,60.5149,60.4333,60.5059,64313.0
2023-03-13 11:20:00,66.75,66.81,66.65,66.66,71377.0,60.5059,60.5602,60.4152,60.4243,71377.0
2023-03-13 11:25:00,66.67,66.79,66.6,66.7,83283.0,60.4333,60.5421,60.3699,60.4605,83283.0
2023-03-13 11:30:00,66.71,66.76,66.56,66.57,72950.0,60.4696,60.5149,60.3336,60.3427,72950.0
2023-03-13 11:35:00,66.56,66.62,66.45,66.61,137888.0,60.3336,60.388,60.2339,60.379,137888.0
2023-03-13 11:40:00,66.62,66.81,66.62,66.69,54268.0,60.388,60.5602,60.388,60.4515,54268.0
2023-03-13 11:45:00,66.7,66.91,66.66,66.88,91956.0,60.4605,60.6509,60.4243,60.6237,91956.0
2023-03-13 11:50:00,66.87,66.88,66.64,66.65,78721.0,60.6146,60.6237,60.4061,60.4152,78721.0
2023-03-13 11:55:00,66.64,66.93,66.62,66.92,65277.0,60.4061,60.669,60.388,60.66,65277.0
2023-03-13 12:00:00,66.93,67.09,66.85,66.91,59712.0,60.669,60.8141,60.5965,60.6509,59712.0
2023-03-13 12:05:00,66.93,67.01,66.9,67.0,44658.0,60.669,60.7415,60.6418,60.7325,44658.0
2023-03-13 12:10:00,67.0,67.0,66.83,66.87,64237.0,60.7325,60.7325,60.5784,60.6146,64237.0
2023-03-13 12:15:00,66.86,66.97,66.83,66.87,63853.0,60.6056,60.7053,60.5784,60.6146,63853.0
2023-03-13 12:20:00,66.88,66.89,66.66,66.66,43753.0,60.6237,60.6328,60.4243,60.4243,43753.0
2023-03-13 12:25:00,66.65,66.75,66.62,66.75,37207.0,60.4152,60.5059,60.388,60.5059,37207.0
2023-03-13 12:30:00,66.76,66.78,66.64,66.64,40598.0,60.5149,60.5331,60.4061,60.4061,40598.0
2023-03-13 12:35:00,66.63,66.66,66.53,66.53,59013.0,60.3971,60.4243,60.3064,60.3064,59013.0
2023-03-13 12:40:00,66.53,66.6,66.5,66.53,37632.0,60.3064,60.3699,60.2792,60.3064,37632.0
2023-03-13 12:45:00,66.52,66.52,66.3,66.33,68196.0,60.2974,60.2974,60.098,60.1251,68196.0
2023-03-13 12:50:00,66.34,66.42,66.28,66.4,44855.0,60.1342,60.2067,60.0798,60.1886,44855.0
2023-03-13 12:55:00,66.4,66.46,66.34,66.46,31206.0,60.1886,60.243,60.1342,60.243,31206.0
2023-03-13 13:00:00,66.48,66.49,66.36,66.38,39769.0,60.2611,60.2702,60.1523,60.1705,39769.0
2023-03-13 13:05:00,66.39,66.45,66.33,66.45,41682.0,60.1795,60.2339,60.1251,60.2339,41682.0
2023-03-13 13:10:00,66.45,66.46,66.32,66.37,66363.0,60.2339,60.243,60.1161,60.1614,66363.0
2023-03-13 13:15:00,66.37,66.37,66.25,66.29,105859.0,60.1614,60.1614,60.0526,60.0889,105859.0
2023-03-13 13:20:00,66.29,66.34,66.22,66.24,45421.0,60.0889,60.1342,60.0254,60.0436,45421.0
2023-03-13 13:25:00,66.24,66.37,66.24,66.37,60495.0,60.0436,60.1614,60.0436,60.1614,60495.0
2023-03-13 13:30:00,66.38,66.41,66.18,66.19,49952.0,60.1705,60.1977,59.9892,59.9982,49952.0
2023-03-13 13:35:00,66.18,66.46,66.14,66.42,96502.0,59.9892,60.243,59.9529,60.2067,96502.0
2023-03-13 13:40:00,66.43,66.52,66.39,66.52,70300.0,60.2158,60.2974,60.1795,60.2974,70300.0
2023-03-13 13:45:00,66.53,66.56,66.49,66.52,59163.0,60.3064,60.3336,60.2702,60.2974,59163.0
2023-03-13 13:50:00,66.52,66.57,66.47,66.48,37175.0,60.2974,60.3427,60.252,60.2611,37175.0
2023-03-13 13:55:00,66.48,66.52,66.4,66.42,46020.0,60.2611,60.2974,60.1886,60.2067,46020.0
2023-03-13 14:00:00,66.42,66.58,66.41,66.58,47588.0,60.2067,60.3518,60.1977,60.3518,47588.0
2023-03-13 14:05:00,66.58,66.6,66.43,66.43,42686.0,60.3518,60.3699,60.2158,60.2158,42686.0
2023-03-13 14:10:00,66.41,66.5,66.39,66.4,65106.0,60.1977,60.2792,60.1795,60.1886,65106.0
2023-03-13 14:15:00,66.4,66.48,66.38,66.39,67007.0,60.1886,60.2611,60.1705,60.1795,67007.0
2023-03-13 14:20:00,66.38,66.49,66.35,66.47,48387.0,60.1705,60.2702,60.1433,60.252,48387.0
2023-03-13 14:25:00,66.48,66.52,66.37,66.44,59528.0,60.2611,60.2974,60.1614,60.2249,59528.0
2023-03-13 14:30:00,66.44,66.49,66.38,66.38,85497.0,60.2249,60.2702,60.1705,60.1705,85497.0
2023-03-13 14:35:00,66.37,66.4,66.3,66.4,51344.0,60.1614,60.1886,60.098,60.1886,51344.0
2023-03-13 14:40:00,66.41,66.53,66.39,66.45,65210.0,60.1977,60.3064,60.1795,60.2339,65210.0
2023-03-13 14:45:00,66.44,66.46,66.39,66.41,54518.0,60.2249,60.243,60.1795,60.1977,54518.0
2023-03-13 14:50:00,66.4,66.45,66.29,66.31,83942.0,60.1886,60.2339,60.0889,60.107,83942.0
2023-03-13 14:55:00,66.31,66.4,66.28,66.38,55458.0,60.107,60.1886,60.0798,60.1705,55458.0
2023-03-13 15:00:00,66.37,66.41,66.29,66.3,63651.0,60.1614,60.1977,60.0889,60.098,63651.0
2023-03-13 15:05:00,66.3,66.4,66.24,66.3,104801.0,60.098,60.1886,60.0436,60.098,104801.0
2023-03-13 15:10:00,66.29,66.38,66.28,66.35,73751.0,60.0889,60.1705,60.0798,60.1433,73751.0
2023-03-13 15:15:00,66.35,66.38,66.26,66.28,84605.0,60.1433,60.1705,60.0617,60.0798,84605.0
2023-03-13 15:20:00,66.28,66.28,66.1,66.13,90880.0,60.0798,60.0798,59.9167,59.9439,90880.0
2023-03-13 15:25:00,66.12,66.14,66.02,66.07,103595.0,59.9348,59.9529,59.8441,59.8895,103595.0
2023-03-13 15:30:00,66.07,66.2,66.07,66.16,127208.0,59.8895,60.0073,59.8895,59.971,127208.0
2023-03-13 15:35:00,66.15,66.22,66.11,66.22,93745.0,59.962,60.0254,59.9257,60.0254,93745.0
2023-03-13 15:40:00,66.22,66.31,66.18,66.21,88864.0,60.0254,60.107,59.9892,60.0164,88864.0
2023-03-13 15:45:00,66.22,66.23,66.09,66.11,98286.0,60.0254,60.0345,59.9076,59.9257,98286.0
2023-03-13 15:50:00,66.1,66.11,65.98,66.02,220824.0,59.9167,59.9257,59.8079,59.8441,220824.0
2023-03-13 15:55:00,66.02,66.07,65.95,66.0,487799.0,59.8441,59.8895,59.7807,59.826,487799.0
2023-03-14 09:30:00,66.3,66.47,65.77,65.77,160632.0,60.098,60.252,59.6175,59.6175,160632.0
2023-03-14 09:35:00,65.76,66.23,65.76,66.15,62692.0,59.6085,60.0345,59.6085,59.962,62692.0
2023-03-14 09:40:00,66.14,66.19,66.05,66.16,83544.0,59.9529,59.9982,59.8713,59.971,83544.0
2023-03-14 09:45:00,66.16,66.23,66.04,66.19,81777.0,59.971,60.0345,59.8623,59.9982,81777.0
2023-03-14 09:50:00,66.2,66.25,66.11,66.13,82364.0,60.0073,60.0526,59.9257,59.9439,82364.0
2023-03-14 09:55:00,66.12,66.18,66.06,66.17,64093.0,59.9348,59.9892,59.8804,59.9801,64093.0
2023-03-14 10:00:00,66.17,66.27,66.09,66.2,122524.0,59.9801,60.0708,59.9076,60.0073,122524.0
2023-03-14 10:05:00,66.2,66.22,66.08,66.15,73208.0,60.0073,60.0254,59.8985,59.962,73208.0
2023-03-14 10:10:00,66.15,66.16,65.98,66.09,59992.0,59.962,59.971,59.8079,59.9076,59992.0
2023-03-14 10:15:00,66.09,66.23,66.07,66.17,40590.0,59.9076,60.0345,59.8895,59.9801,40590.0
2023-03-14 10:20:00,66.17,66.21,66.12,66.16,41930.0,59.9801,60.0164,59.9348,59.971,41930.0
2023-03-14 10:25:00,66.15,66.16,66.03,66.1,56230.0,59.962,59.971,59.8532,59.9167,56230.0
2023-03-14 10:30:00,66.09,66.16,66.06,66.11,55148.0,59.9076,59.971,59.8804,59.9257,55148.0
2023-03-14 10:35:00,66.12,66.2,66.12,66.17,41071.0,59.9348,60.0073,59.9348,59.9801,41071.0
2023-03-14 10:40:00,66.16,66.28,66.15,66.25,79476.0,59.971,60.0798,59.962,60.0526,79476.0
2023-03-14 10:45:00,66.24,66.37,66.19,66.37,69637.0,60.0436,60.1614,59.9982,60.1614,69637.0
2023-03-14 10:50:00,66.36,66.52,66.35,66.47,90599.0,60.1523,60.2974,60.1433,60.252,90599.0
2023-03-14 10:55:00,66.47,66.5,66.41,66.42,82080.0,60.252,60.2792,60.1977,60.2067,82080.0
2023-03-14 11:00:00,66.42,66.5,66.34,66.45,56096.0,60.2067,60.2792,60.1342,60.2339,56096.0
2023-03-14 11:05:00,66.45,66.56,66.45,66.51,38855.0,60.2339,60.3336,60.2339,60.2883,38855.0
2023-03-14 11:10:00,66.51,66.53,66.48,66.53,51309.0,60.2883,60.3064,60.2611,60.3064,51309.0
2023-03-14 11:15:00,66.53,66.54,66.4,66.45,68378.0,60.3064,60.3155,60.1886,60.2339,68378.0
2023-03-14 11:20:00,66.45,66.45,66.33,66.33,62026.0,60.2339,60.2339,60.1251,60.1251,62026.0
2023-03-14 11:25:00,66.33,66.37,66.28,66.3,64595.0,60.1251,60.1614,60.0798,60.098,64595.0
2023-03-14 11:30:00,66.29,66.36,66.27,66.3,36909.0,60.0889,60.1523,60.0708,60.098,36909.0
2023-03-14 11:35:00,66.3,66.33,66.18,66.23,39648.0,60.098,60.1251,59.9892,60.0345,39648.0
2023-03-14 11:40:00,66.22,66.3,66.22,66.28,54277.0,60.0254,60.098,60.0254,60.0798,54277.0
2023-03-14 11:45:00,66.27,66.28,66.15,66.16,81849.0,60.0708,60.0798,59.962,59.971,81849.0
2023-03-14 11:50:00,66.16,66.18,66.14,66.15,44111.0,59.971,59.9892,59.9529,59.962,44111.0
2023-03-14 11:55:00,66.16,66.16,66.1,66.13,49750.0,59.971,59.971,59.9167,59.9439,49750.0
2023-03-14 12:00:00,66.12,66.17,65.98,66.0,52156.0,59.9348,59.9801,59.8079,59.826,52156.0
2023-03-14 12:05:00,66.01,66.08,65.99,66.08,57908.0,59.8351,59.8985,59.817,59.8985,57908.0
2023-03-14 12:10:00,66.08,66.15,66.08,66.14,34243.0,59.8985,59.962,59.8985,59.9529,34243.0
2023-03-14 12:15:00,66.14,66.14,66.03,66.03,55607.0,59.9529,59.9529,59.8532,59.8532,55607.0
2023-03-14 12:20:00,66.03,66.04,65.92,65.98,31516.0,59.8532,59.8623,59.7535,59.8079,31516.0
2023-03-14 12:25:00,65.97,66.06,65.95,66.05,42670.0,59.7988,59.8804,59.7807,59.8713,42670.0
2023-03-14 12:30:00,66.06,66.22,66.06,66.21,47725.0,59.8804,60.0254,59.8804,60.0164,47725.0
2023-03-14 12:35:00,66.2,66.29,66.19,66.26,36763.0,60.0073,60.0889,59.9982,60.0617,36763.0
2023-03-14 12:40:00,66.26,66.27,66.13,66.14,46591.0,60.0617,60.0708,59.9439,59.9529,46591.0
2023-03-14 12:45:00,66.15,66.16,66.08,66.14,24892.0,59.962,59.971,59.8985,59.9529,24892.0
2023-03-14 12:50:00,66.13,66.13,66.0,66.04,44188.0,59.9439,59.9439,59.826,59.8623,44188.0
2023-03-14 12:55:00,66.04,66.09,66.01,66.02,34078.0,59.8623,59.9076,59.8351,59.8441,34078.0
2023-03-14 13:00:00,66.02,66.07,65.96,65.96,52616.0,59.8441,59.8895,59.7898,59.7898,52616.0
2023-03-14 13:05:00,65.96,65.98,65.92,65.96,64195.0,59.7898,59.8079,59.7535,59.7898,64195.0
2023-03-14 13:10:00,65.96,66.02,65.92,65.96,58515.0,59.7898,59.8441,59.7535,59.7898,58515.0
2023-03-14 13:15:00,65.97,65.97,65.85,65.86,77893.0,59.7988,59.7988,59.69,59.6991,77893.0
2023-03-14 13:20:00,65.86,65.89,65.79,65.89,46012.0,59.6991,59.7263,59.6357,59.7263,46012.0
2023-03-14 13:25:00,65.89,66.0,65.88,65.94,44515.0,59.7263,59.826,59.7172,59.7716,44515.0
2023-03-14 13:30:00,65.93,65.97,65.86,65.97,54731.0,59.7626,59.7988,59.6991,59.7988,54731.0
2023-03-14 13:35:00,65.97,66.04,65.93,66.03,56500.0,59.7988,59.8623,59.7626,59.8532,56500.0
2023-03-14 13:40:00,66.03,66.05,65.9,65.92,44996.0,59.8532,59.8713,59.7354,59.7535,44996.0
2023-03-14 13:45:00,65.91,65.96,65.89,65.93,51873.0,59.7444,59.7898,59.7263,59.7626,51873.0
2023-03-14 13:50:00,65.94,66.0,65.93,65.95,45116.0,59.7716,59.826,59.7626,59.7807,45116.0
2023-03-14 13:55:00,65.95,65.99,65.89,65.96,39254.0,59.7807,59.817,59.7263,59.7898,39254.0
2023-03-14 14:00:00,65.97,65.97,65.9,65.91,48598.0,59.7988,59.7988,59.7354,59.7444,48598.0
2023-03-14 14:05:00,65.91,65.96,65.83,65.94,45953.0,59.7444,59.7898,59.6719,59.7716,45953.0
2023-03-14 14:10:00,65.93,65.98,65.9,65.91,31721.0,59.7626,59.8079,59.7354,59.7444,31721.0
2023-03-14 14:15:00,65.9,65.92,65.85,65.91,44131.0,59.7354,59.7535,59.69,59.7444,44131.0
2023-03-14 14:20:00,65.9,65.91,65.8,65.83,52479.0,59.7354,59.7444,59.6447,59.6719,52479.0
2023-03-14 14:25:00,65.83,65.92,65.82,65.9,60560.0,59.6719,59.7535,59.6629,59.7354,60560.0
2023-03-14 14:30:00,65.89,65.96,65.88,65.94,48084.0,59.7263,59.7898,59.7172,59.7716,48084.0
2023-03-14 14:35:00,65.94,65.95,65.88,65.93,42231.0,59.7716,59.7807,59.7172,59.7626,42231.0
2023-03-14 14:40:00,65.93,65.97,65.89,65.95,55026.0,59.7626,59.7988,59.7263,59.7807,55026.0
2023-03-14 14:45:00,65.95,66.08,65.93,66.03,61895.0,59.7807,59.8985,59.7626,59.8532,61895.0
2023-03-14 14:50:00,66.02,66.15,66.0,66.09,40520.0,59.8441,59.962,59.826,59.9076,40520.0
2023-03-14 14:55:00,66.07,66.07,65.97,65.98,56222.0,59.8895,59.8895,59.7988,59.8079,56222.0
2023-03-14 15:00:00,65.99,66.1,65.98,66.01,77969.0,59.817,59.9167,59.8079,59.8351,77969.0
2023-03-14 15:05:00,66.0,66.0,65.87,65.92,75275.0,59.826,59.826,59.7082,59.7535,75275.0
2023-03-14 15:10:00,65.91,65.91,65.79,65.84,69913.0,59.7444,59.7444,59.6357,59.681,69913.0
2023-03-14 15:15:00,65.84,65.94,65.79,65.94,61040.0,59.681,59.7716,59.6357,59.7716,61040.0
2023-03-14 15:20:00,65.94,65.95,65.83,65.87,62800.0,59.7716,59.7807,59.6719,59.7082,62800.0
2023-03-14 15:25:00,65.87,65.93,65.85,65.89,41879.0,59.7082,59.7626,59.69,59.7263,41879.0
2023-03-14 15:30:00,65.89,66.02,65.86,66.01,60373.0,59.7263,59.8441,59.6991,59.8351,60373.0
2023-03-14 15:35:00,66.02,66.16,66.01,66.07,101451.0,59.8441,59.971,59.8351,59.8895,101451.0
2023-03-14 15:40:00,66.06,66.15,66.04,66.13,54870.0,59.8804,59.962,59.8623,59.9439,54870.0
2023-03-14 15:45:00,66.14,66.25,66.11,66.24,77661.0,59.9529,60.0526,59.9257,60.0436,77661.0
2023-03-14 15:50:00,66.24,66.33,66.23,66.27,129089.0,60.0436,60.1251,60.0345,60.0708,129089.0
2023-03-14 15:55:00,66.27,66.54,66.25,66.43,560172.0,60.0708,60.3155,60.0526,60.2158,560172.0
2023-03-15 09:30:00,66.12,66.45,66.1,66.22,159705.0,59.9348,60.2339,59.9167,60.0254,159705.0
2023-03-15 09:35:00,66.22,66.27,66.06,66.18,170779.0,60.0254,60.0708,59.8804,59.9892,170779.0
2023-03-15 09:40:00,66.18,66.64,66.18,66.59,212567.0,59.9892,60.4061,59.9892,60.3608,212567.0
2023-03-15 09:45:00,66.57,66.65,66.5,66.62,108211.0,60.3427,60.4152,60.2792,60.388,108211.0
2023-03-15 09:50:00,66.59,66.77,66.51,66.75,89066.0,60.3608,60.524,60.2883,60.5059,89066.0
2023-03-15 09:55:00,66.74,66.74,66.46,66.62,74399.0,60.4968,60.4968,60.243,60.388,74399.0
2023-03-15 10:00:00,66.62,66.82,66.57,66.82,62759.0,60.388,60.5693,60.3427,60.5693,62759.0
2023-03-15 10:05:00,66.81,67.01,66.81,66.96,81708.0,60.5602,60.7415,60.5602,60.6962,81708.0
2023-03-15 10:10:00,66.98,67.07,66.94,66.95,92614.0,60.7143,60.7959,60.6781,60.6871,92614.0
2023-03-15 10:15:00,66.94,67.11,66.94,67.08,70039.0,60.6781,60.8322,60.6781,60.805,70039.0
2023-03-15 10:20:00,67.06,67.09,66.91,66.95,94263.0,60.7869,60.8141,60.6509,60.6871,94263.0
2023-03-15 10:25:00,66.94,66.99,66.79,66.8,69422.0,60.6781,60.7234,60.5421,60.5512,69422.0
2023-03-15 10:30:00,66.8,66.81,66.65,66.79,74271.0,60.5512,60.5602,60.4152,60.5421,74271.0
2023-03-15 10:35:00,66.78,66.96,66.76,66.83,85724.0,60.5331,60.6962,60.5149,60.5784,85724.0
2023-03-15 10:40:00,66.83,66.86,66.63,66.65,80740.0,60.5784,60.6056,60.3971,60.4152,80740.0
2023-03-15 10:45:00,66.66,66.78,66.64,66.76,182512.0,60.4243,60.5331,60.4061,60.5149,182512.0
2023-03-15 10:50:00,66.73,66.76,66.69,66.75,112550.0,60.4877,60.5149,60.4515,60.5059,112550.0
2023-03-15 10:55:00,66.75,66.77,66.65,66.73,90008.0,60.5059,60.524,60.4152,60.4877,90008.0
2023-03-15 11:00:00,66.74,66.84,66.67,66.81,117973.0,60.4968,60.5874,60.4333,60.5602,117973.0
2023-03-15 11:05:00,66.81,66.93,66.79,66.81,76665.0,60.5602,60.669,60.5421,60.5602,76665.0
2023-03-15 11:10:00,66.81,66.95,66.77,66.9,201077.0,60.5602,60.6871,60.524,60.6418,201077.0
2023-03-15 11:15:00,66.9,67.11,66.9,67.11,97364.0,60.6418,60.8322,60.6418,60.8322,97364.0
2023-03-15 11:20:00,67.11,67.16,66.97,66.98,134932.0,60.8322,60.8775,60.7053,60.7143,134932.0
2023-03-15 11:25:00,66.99,67.06,66.98,67.03,52282.0,60.7234,60.7869,60.7143,60.7597,52282.0
2023-03-15 11:30:00,67.04,67.14,67.02,67.06,92485.0,60.7687,60.8594,60.7506,60.7869,92485.0
2023-03-15 11:35:00,67.05,67.05,66.87,66.88,41926.0,60.7778,60.7778,60.6146,60.6237,41926.0
2023-03-15 11:40:00,66.87,66.99,66.83,66.97,44596.0,60.6146,60.7234,60.5784,60.7053,44596.0
2023-03-15 11:45:00,66.97,67.12,66.95,67.03,76017.0,60.7053,60.8412,60.6871,60.7597,76017.0
2023-03-15 11:50:00,67.04,67.04,66.89,66.95,69064.0,60.7687,60.7687,60.6328,60.6871,69064.0
2023-03-15 11:55:00,66.96,67.0,66.91,66.96,52747.0,60.6962,60.7325,60.6509,60.6962,52747.0
2023-03-15 12:00:00,66.95,67.0,66.88,66.91,42571.0,60.6871,60.7325,60.6237,60.6509,42571.0
2023-03-15 12:05:00,66.91,66.92,66.76,66.78,43008.0,60.6509,60.66,60.5149,60.5331,43008.0
2023-03-15 12:10:00,66.77,66.83,66.76,66.79,47598.0,60.524,60.5784,60.5149,60.5421,47598.0
2023-03-15 12:15:00,66.8,66.84,66.75,66.82,60004.0,60.5512,60.5874,60.5059,60.5693,60004.0
2023-03-15 12:20:00,66.82,66.85,66.78,66.83,48637.0,60.5693,60.5965,60.5331,60.5784,48637.0
2023-03-15 12:25:00,66.83,66.83,66.74,66.81,43576.0,60.5784,60.5784,60.4968,60.5602,43576.0
2023-03-15 12:30:00,66.8,66.9,66.78,66.84,35046.0,60.5512,60.6418,60.5331,60.5874,35046.0
2023-03-15 12:35:00,66.84,66.87,66.74,66.8,53623.0,60.5874,60.6146,60.4968,60.5512,53623.0
2023-03-15 12:40:00,66.8,66.84,66.77,66.83,41001.0,60.5512,60.5874,60.524,60.5784,41001.0
2023-03-15 12:45:00,66.83,66.89,66.81,66.86,32753.0,60.5784,60.6328,60.5602,60.6056,32753.0
2023-03-15 12:50:00,66.86,66.87,66.8,66.84,39774.0,60.6056,60.6146,60.5512,60.5874,39774.0
2023-03-15 12:55:00,66.83,66.89,66.8,66.88,37470.0,60.5784,60.6328,60.5512,60.6237,37470.0
2023-03-15 13:00:00,66.88,66.92,66.87,66.9,38569.0,60.6237,60.66,60.6146,60.6418,38569.0
2023-03-15 13:05:00,66.91,67.08,66.9,67.07,70571.0,60.6509,60.805,60.6418,60.7959,70571.0
2023-03-15 13:10:00,67.06,67.21,67.06,67.2,59772.0,60.7869,60.9228,60.7869,60.9138,59772.0
2023-03-15 13:15:00,67.2,67.25,67.15,67.24,55918.0,60.9138,60.9591,60.8684,60.95,55918.0
2023-03-15 13:20:00,67.23,67.24,67.17,67.19,86302.0,60.941,60.95,60.8866,60.9047,86302.0
2023-03-15 13:25:00,67.19,67.22,67.07,67.2,71551.0,60.9047,60.9319,60.7959,60.9138,71551.0
2023-03-15 13:30:00,67.19,67.24,67.16,67.24,83140.0,60.9047,60.95,60.8775,60.95,83140.0
2023-03-15 13:35:00,67.25,67.37,67.25,67.36,77415.0,60.9591,61.0679,60.9591,61.0588,77415.0
2023-03-15 13:40:00,67.37,67.43,67.34,67.43,52632.0,61.0679,61.1222,61.0407,61.1222,52632.0
2023-03-15 13:45:00,67.42,67.51,67.39,67.47,64395.0,61.1132,61.1948,61.086,61.1585,64395.0
2023-03-15 13:50:00,67.47,67.5,67.43,67.5,46750.0,61.1585,61.1857,61.1222,61.1857,46750.0
2023-03-15 13:55:00,67.5,67.57,67.45,67.5,78032.0,61.1857,61.2491,61.1404,61.1857,78032.0
2023-03-15 14:00:00,67.51,67.53,67.43,67.48,57556.0,61.1948,61.2129,61.1222,61.1676,57556.0
2023-03-15 14:05:00,67.47,67.47,67.37,67.39,57260.0,61.1585,61.1585,61.0679,61.086,57260.0
2023-03-15 14:10:00,67.38,67.44,67.29,67.31,73996.0,61.0769,61.1313,60.9953,61.0135,73996.0
2023-03-15 14:15:00,67.3,67.44,67.25,67.42,89601.0,61.0044,61.1313,60.9591,61.1132,89601.0
2023-03-15 14:20:00,67.41,67.53,67.39,67.49,82924.0,61.1041,61.2129,61.086,61.1766,82924.0
2023-03-15 14:25:00,67.48,67.72,67.48,67.5,137747.0,61.1676,61.3851,61.1676,61.1857,137747.0
2023-03-15 14:30:00,67.51,67.57,67.39,67.48,69855.0,61.1948,61.2491,61.086,61.1676,69855.0
2023-03-15 14:35:00,67.48,67.48,67.33,67.34,72531.0,61.1676,61.1676,61.0316,61.0407,72531.0
2023-03-15 14:40:00,67.35,67.39,67.29,67.34,45260.0,61.0497,61.086,60.9953,61.0407,45260.0
2023-03-15 14:45:00,67.35,67.35,67.21,67.22,46321.0,61.0497,61.0497,60.9228,60.9319,46321.0
2023-03-15 14:50:00,67.22,67.3,67.16,67.3,50034.0,60.9319,61.0044,60.8775,61.0044,50034.0
2023-03-15 14:55:00,67.29,67.3,67.19,67.23,40977.0,60.9953,61.0044,60.9047,60.941,40977.0
2023-03-15 15:00:00,67.22,67.26,67.12,67.2,60503.0,60.9319,60.9681,60.8412,60.9138,60503.0
2023-03-15 15:05:00,67.2,67.25,67.11,67.11,69683.0,60.9138,60.9591,60.8322,60.8322,69683.0
2023-03-15 15:10:00,67.1,67.24,67.09,67.21,64336.0,60.8231,60.95,60.8141,60.9228,64336.0
2023-03-15 15:15:00,67.22,67.33,67.2,67.3,83675.0,60.9319,61.0316,60.9138,61.0044,83675.0
2023-03-15 15:20:00,67.27,67.41,67.25,67.37,102991.0,60.9772,61.1041,60.9591,61.0679,102991.0
2023-03-15 15:25:00,67.36,67.39,67.26,67.3,112637.0,61.0588,61.086,60.9681,61.0044,112637.0
2023-03-15 15:30:00,67.29,67.36,67.26,67.29,124132.0,60.9953,61.0588,60.9681,60.9953,124132.0
2023-03-15 15:35:00,67.3,67.31,67.21,67.26,104122.0,61.0044,61.0135,60.9228,60.9681,104122.0
2023-03-15 15:40:00,67.26,67.28,67.16,67.26,99046.0,60.9681,60.9863,60.8775,60.9681,99046.0
2023-03-15 15:45:00,67.26,67.3,67.17,67.22,130085.0,60.9681,61.0044,60.8866,60.9319,130085.0
2023-03-15 15:50:00,67.21,67.28,67.16,67.21,238260.0,60.9228,60.9863,60.8775,60.9228,238260.0
2023-03-15 15:55:00,67.2,67.5,67.2,67.49,544931.0,60.9138,61.1857,60.9138,61.1766,544931.0
2023-03-16 09:30:00,67.03,67.36,66.95,67.3,189790.0,60.7597,61.0588,60.6871,61.0044,189790.0
2023-03-16 09:35:00,67.27,67.28,66.85,66.85,74658.0,60.9772,60.9863,60.5965,60.5965,74658.0
2023-03-16 09:40:00,66.85,66.94,66.54,66.7,111765.0,60.5965,60.6781,60.3155,60.4605,111765.0
2023-03-16 09:45:00,66.71,66.81,66.51,66.52,88474.0,60.4696,60.5602,60.2883,60.2974,88474.0
2023-03-16 09:50:00,66.51,66.54,66.16,66.2,116252.0,60.2883,60.3155,59.971,60.0073,116252.0
2023-03-16 09:55:00,66.2,66.2,65.86,66.12,149584.0,60.0073,60.0073,59.6991,59.9348,149584.0
2023-03-16 10:00:00,66.12,66.17,66.0,66.04,137817.0,59.9348,59.9801,59.826,59.8623,137817.0
2023-03-16 10:05:00,66.03,66.21,65.9,66.15,121459.0,59.8532,60.0164,59.7354,59.962,121459.0
2023-03-16 10:10:00,66.15,66.35,66.11,66.34,54762.0,59.962,60.1433,59.9257,60.1342,54762.0
2023-03-16 10:15:00,66.33,66.62,66.33,66.6,81782.0,60.1251,60.388,60.1251,60.3699,81782.0
2023-03-16 10:20:00,66.6,66.71,66.55,66.6,83003.0,60.3699,60.4696,60.3246,60.3699,83003.0
2023-03-16 10:25:00,66.59,66.83,66.54,66.81,63523.0,60.3608,60.5784,60.3155,60.5602,63523.0
2023-03-16 10:30:00,66.8,66.94,66.75,66.93,45935.0,60.5512,60.6781,60.5059,60.669,45935.0
2023-03-16 10:35:00,66.94,66.95,66.86,66.91,52854.0,60.6781,60.6871,60.6056,60.6509,52854.0
2023-03-16 10:40:00,66.91,67.01,66.82,67.01,42888.0,60.6509,60.7415,60.5693,60.7415,42888.0
2023-03-16 10:45:00,67.0,67.06,66.96,66.99,59044.0,60.7325,60.7869,60.6962,60.7234,59044.0
2023-03-16 10:50:00,66.99,67.22,66.99,67.22,49496.0,60.7234,60.9319,60.7234,60.9319,49496.0
2023-03-16 10:55:00,67.22,67.36,67.19,67.32,57356.0,60.9319,61.0588,60.9047,61.0225,57356.0
2023-03-16 11:00:00,67.33,67.39,67.23,67.25,56340.0,61.0316,61.086,60.941,60.9591,56340.0
2023-03-16 11:05:00,67.24,67.4,67.24,67.33,59805.0,60.95,61.0951,60.95,61.0316,59805.0
2023-03-16 11:10:00,67.33,67.38,67.29,67.37,51274.0,61.0316,61.0769,60.9953,61.0679,51274.0
2023-03-16 11:15:00,67.37,67.38,67.27,67.31,49065.0,61.0679,61.0769,60.9772,61.0135,49065.0
2023-03-16 11:20:00,67.32,67.42,67.29,67.38,64486.0,61.0225,61.1132,60.9953,61.0769,64486.0
2023-03-16 11:25:00,67.38,67.54,67.38,67.45,92020.0,61.0769,61.222,61.0769,61.1404,92020.0
2023-03-16 11:30:00,67.45,67.51,67.41,67.47,57590.0,61.1404,61.1948,61.1041,61.1585,57590.0
2023-03-16 11:35:00,67.47,67.52,67.41,67.42,58647.0,61.1585,61.2038,61.1041,61.1132,58647.0
2023-03-16 11:40:00,67.42,67.48,67.25,67.3,54641.0,61.1132,61.1676,60.9591,61.0044,54641.0
2023-03-16 11:45:00,67.29,67.34,67.23,67.34,43131.0,60.9953,61.0407,60.941,61.0407,43131.0
2023-03-16 11:50:00,67.34,67.35,67.18,67.19,210466.0,61.0407,61.0497,60.8956,60.9047,210466.0
2023-03-16 11:55:00,67.19,67.25,67.11,67.11,392354.0,60.9047,60.9591,60.8322,60.8322,392354.0
2023-03-16 12:00:00,67.11,67.15,67.06,67.09,127197.0,60.8322,60.8684,60.7869,60.8141,127197.0
2023-03-16 12:05:00,67.1,67.31,67.09,67.23,113503.0,60.8231,61.0135,60.8141,60.941,113503.0
2023-03-16 12:10:00,67.22,67.33,67.21,67.22,156017.0,60.9319,61.0316,60.9228,60.9319,156017.0
2023-03-16 12:15:00,67.22,67.35,67.2,67.29,81969.0,60.9319,61.0497,60.9138,60.9953,81969.0
2023-03-16 12:20:00,67.28,67.29,67.17,67.25,74142.0,60.9863,60.9953,60.8866,60.9591,74142.0
2023-03-16 12:25:00,67.25,67.4,67.24,67.39,45591.0,60.9591,61.0951,60.95,61.086,45591.0
2023-03-16 12:30:00,67.39,67.39,67.31,67.31,36650.0,61.086,61.086,61.0135,61.0135,36650.0
2023-03-16 12:35:00,67.31,67.35,67.28,67.34,63113.0,61.0135,61.0497,60.9863,61.0407,63113.0
2023-03-16 12:40:00,67.34,67.38,67.29,67.36,39711.0,61.0407,61.0769,60.9953,61.0588,39711.0
2023-03-16 12:45:00,67.37,67.46,67.36,67.43,62571.0,61.0679,61.1494,61.0588,61.1222,62571.0
2023-03-16 12:50:00,67.43,67.61,67.42,67.53,119551.0,61.1222,61.2854,61.1132,61.2129,119551.0
2023-03-16 12:55:00,67.54,67.57,67.47,67.49,51168.0,61.222,61.2491,61.1585,61.1766,51168.0
2023-03-16 13:00:00,67.49,67.56,67.45,67.55,54305.0,61.1766,61.2401,61.1404,61.231,54305.0
2023-03-16 13:05:00,67.55,67.56,67.42,67.43,53298.0,61.231,61.2401,61.1132,61.1222,53298.0
2023-03-16 13:10:00,67.42,67.43,67.37,67.38,58280.0,61.1132,61.1222,61.0679,61.0769,58280.0
2023-03-16 13:15:00,67.38,67.4,67.34,67.38,64628.0,61.0769,61.0951,61.0407,61.0769,64628.0
2023-03-16 13:20:00,67.38,67.5,67.38,67.49,176692.0,61.0769,61.1857,61.0769,61.1766,176692.0
2023-03-16 13:25:00,67.49,67.49,67.38,67.39,41869.0,61.1766,61.1766,61.0769,61.086,41869.0
2023-03-16 13:30:00,67.39,67.41,67.32,67.37,41215.0,61.086,61.1041,61.0225,61.0679,41215.0
2023-03-16 13:35:00,67.36,67.39,67.32,67.33,37864.0,61.0588,61.086,61.0225,61.0316,37864.0
2023-03-16 13:40:00,67.34,67.39,67.29,67.38,49233.0,61.0407,61.086,60.9953,61.0769,49233.0
2023-03-16 13:45:00,67.39,67.43,67.37,67.41,40919.0,61.086,61.1222,61.0679,61.1041,40919.0
2023-03-16 13:50:00,67.41,67.42,67.33,67.39,68124.0,61.1041,61.1132,61.0316,61.086,68124.0
2023-03-16 13:55:00,67.39,67.43,67.37,67.42,31762.0,61.086,61.1222,61.0679,61.1132,31762.0
2023-03-16 14:00:00,67.41,67.41,67.36,67.39,56920.0,61.1041,61.1041,61.0588,61.086,56920.0
2023-03-16 14:05:00,67.38,67.42,67.34,67.42,82972.0,61.0769,61.1132,61.0407,61.1132,82972.0
2023-03-16 14:10:00,67.42,67.43,67.34,67.35,43824.0,61.1132,61.1222,61.0407,61.0497,43824.0
2023-03-16 14:15:00,67.34,67.38,67.33,67.36,35278.0,61.0407,61.0769,61.0316,61.0588,35278.0
2023-03-16 14:20:00,67.37,67.39,67.34,67.39,30639.0,61.0679,61.086,61.0407,61.086,30639.0
2023-03-16 14:25:00,67.38,67.41,67.36,67.37,34194.0,61.0769,61.1041,61.0588,61.0679,34194.0
2023-03-16 14:30:00,67.37,67.38,67.25,67.28,70398.0,61.0679,61.0769,60.9591,60.9863,70398.0
2023-03-16 14:35:00,67.29,67.32,67.26,67.31,58629.0,60.9953,61.0225,60.9681,61.0135,58629.0
2023-03-16 14:40:00,67.31,67.34,67.25,67.26,57667.0,61.0135,61.0407,60.9591,60.9681,57667.0
2023-03-16 14:45:00,67.25,67.26,67.2,67.21,39128.0,60.9591,60.9681,60.9138,60.9228,39128.0
2023-03-16 14:50:00,67.22,67.22,67.15,67.16,40717.0,60.9319,60.9319,60.8684,60.8775,40717.0
2023-03-16 14:55:00,67.16,67.29,67.15,67.28,66421.0,60.8775,60.9953,60.8684,60.9863,66421.0
2023-03-16 15:00:00,67.29,67.32,67.27,67.29,67649.0,60.9953,61.0225,60.9772,60.9953,67649.0
2023-03-16 15:05:00,67.3,67.33,67.24,67.25,103284.0,61.0044,61.0316,60.95,60.9591,103284.0
2023-03-16 15:10:00,67.25,67.28,67.18,67.2,68885.0,60.9591,60.9863,60.8956,60.9138,68885.0
2023-03-16 15:15:00,67.19,67.24,67.16,67.22,59810.0,60.9047,60.95,60.8775,60.9319,59810.0
2023-03-16 15:20:00,67.22,67.29,67.19,67.28,69990.0,60.9319,60.9953,60.9047,60.9863,69990.0
2023-03-16 15:25:00,67.28,67.3,67.16,67.19,102138.0,60.9863,61.0044,60.8775,60.9047,102138.0
2023-03-16 15:30:00,67.19,67.21,67.13,67.19,124289.0,60.9047,60.9228,60.8503,60.9047,124289.0
2023-03-16 15:35:00,67.19,67.22,67.1,67.13,142174.0,60.9047,60.9319,60.8231,60.8503,142174.0
2023-03-16 15:40:00,67.13,67.23,67.11,67.2,186558.0,60.8503,60.941,60.8322,60.9138,186558.0
2023-03-16 15:45:00,67.2,67.21,67.08,67.13,254297.0,60.9138,60.9228,60.805,60.8503,254297.0
2023-03-16 15:50:00,67.13,67.16,67.03,67.07,259872.0,60.8503,60.8775,60.7597,60.7959,259872.0
2023-03-16 15:55:00,67.08,67.11,67.0,67.1,527643.0,60.805,60.8322,60.7325,60.8231,527643.0
2023-03-17 09:30:00,67.33,67.33,66.68,66.71,1754360.0,61.0316,61.0316,60.4424,60.4696,1754360.0
2023-03-17 09:35:00,66.71,66.98,66.7,66.86,113919.0,60.4696,60.7143,60.4605,60.6056,113919.0
2023-03-17 09:40:00,66.87,66.98,66.76,66.78,116839.0,60.6146,60.7143,60.5149,60.5331,116839.0
2023-03-17 09:45:00,66.78,67.02,66.72,66.85,95098.0,60.5331,60.7506,60.4787,60.5965,95098.0
2023-03-17 09:50:00,66.85,67.1,66.84,66.97,96363.0,60.5965,60.8231,60.5874,60.7053,96363.0
2023-03-17 09:55:00,66.98,67.04,66.83,66.85,148424.0,60.7143,60.7687,60.5784,60.5965,148424.0
2023-03-17 10:00:00,66.86,67.06,66.86,66.98,91920.0,60.6056,60.7869,60.6056,60.7143,91920.0
2023-03-17 10:05:00,66.99,67.0,66.85,66.87,81097.0,60.7234,60.7325,60.5965,60.6146,81097.0
2023-03-17 10:10:00,66.87,66.87,66.68,66.73,96138.0,60.6146,60.6146,60.4424,60.4877,96138.0
2023-03-17 10:15:00,66.73,67.0,66.73,66.83,86200.0,60.4877,60.7325,60.4877,60.5784,86200.0
2023-03-17 10:20:00,66.82,66.82,66.64,66.66,88867.0,60.5693,60.5693,60.4061,60.4243,88867.0
2023-03-17 10:25:00,66.65,66.67,66.58,66.67,93147.0,60.4152,60.4333,60.3518,60.4333,93147.0
2023-03-17 10:30:00,66.66,66.75,66.6,66.72,70985.0,60.4243,60.5059,60.3699,60.4787,70985.0
2023-03-17 10:35:00,66.72,66.82,66.71,66.8,67453.0,60.4787,60.5693,60.4696,60.5512,67453.0
2023-03-17 10:40:00,66.8,66.94,66.78,66.92,66189.0,60.5512,60.6781,60.5331,60.66,66189.0
2023-03-17 10:45:00,66.93,66.99,66.91,66.98,67838.0,60.669,60.7234,60.6509,60.7143,67838.0
2023-03-17 10:50:00,66.99,67.01,66.95,66.97,81630.0,60.7234,60.7415,60.6871,60.7053,81630.0
2023-03-17 10:55:00,66.97,67.01,66.92,66.96,91336.0,60.7053,60.7415,60.66,60.6962,91336.0
2023-03-17 11:00:00,66.96,67.01,66.88,66.92,77921.0,60.6962,60.7415,60.6237,60.66,77921.0
2023-03-17 11:05:00,66.92,66.93,66.84,66.86,71325.0,60.66,60.669,60.5874,60.6056,71325.0
2023-03-17 11:10:00,66.85,66.92,66.84,66.88,63209.0,60.5965,60.66,60.5874,60.6237,63209.0
2023-03-17 11:15:00,66.88,66.88,66.72,66.76,106803.0,60.6237,60.6237,60.4787,60.5149,106803.0
2023-03-17 11:20:00,66.76,66.86,66.69,66.69,51208.0,60.5149,60.6056,60.4515,60.4515,51208.0
2023-03-17 11:25:00,66.7,66.71,66.63,66.68,48652.0,60.4605,60.4696,60.3971,60.4424,48652.0
2023-03-17 11:30:00,66.67,66.74,66.62,66.73,47336.0,60.4333,60.4968,60.388,60.4877,47336.0
2023-03-17 11:35:00,66.74,66.75,66.67,66.67,55653.0,60.4968,60.5059,60.4333,60.4333,55653.0
2023-03-17 11:40:00,66.67,66.69,66.58,66.59,53936.0,60.4333,60.4515,60.3518,60.3608,53936.0
2023-03-17 11:45:00,66.59,66.65,66.56,66.59,70059.0,60.3608,60.4152,60.3336,60.3608,70059.0
2023-03-17 11:50:00,66.59,66.66,66.56,66.56,44158.0,60.3608,60.4243,60.3336,60.3336,44158.0
2023-03-17 11:55:00,66.56,66.57,66.42,66.52,81749.0,60.3336,60.3427,60.2067,60.2974,81749.0
2023-03-17 12:00:00,66.52,66.72,66.51,66.67,56742.0,60.2974,60.4787,60.2883,60.4333,56742.0
2023-03-17 12:05:00,66.67,66.67,66.59,66.62,52876.0,60.4333,60.4333,60.3608,60.388,52876.0
2023-03-17 12:10:00,66.62,66.71,66.61,66.69,45829.0,60.388,60.4696,60.379,60.4515,45829.0
2023-03-17 12:15:00,66.7,66.78,66.68,66.73,53143.0,60.4605,60.5331,60.4424,60.4877,53143.0
2023-03-17 12:20:00,66.73,66.73,66.6,66.64,50000.0,60.4877,60.4877,60.3699,60.4061,50000.0
2023-03-17 12:25:00,66.64,66.72,66.64,66.67,66683.0,60.4061,60.4787,60.4061,60.4333,66683.0
2023-03-17 12:30:00,66.67,66.74,66.56,66.57,87869.0,60.4333,60.4968,60.3336,60.3427,87869.0
2023-03-17 12:35:00,66.57,66.67,66.54,66.65,39326.0,60.3427,60.4333,60.3155,60.4152,39326.0
2023-03-17 12:40:00,66.66,66.72,66.65,66.72,49816.0,60.4243,60.4787,60.4152,60.4787,49816.0
2023-03-17 12:45:00,66.72,66.79,66.67,66.73,46027.0,60.4787,60.5421,60.4333,60.4877,46027.0
2023-03-17 12:50:00,66.73,66.77,66.66,66.67,32398.0,60.4877,60.524,60.4243,60.4333,32398.0
2023-03-17 12:55:00,66.67,66.68,66.59,66.62,50088.0,60.4333,60.4424,60.3608,60.388,50088.0
2023-03-17 13:00:00,66.62,66.68,66.59,66.61,38777.0,60.388,60.4424,60.3608,60.379,38777.0
2023-03-17 13:05:00,66.62,66.65,66.55,66.58,50785.0,60.388,60.4152,60.3246,60.3518,50785.0
2023-03-17 13:10:00,66.58,66.6,66.53,66.56,49068.0,60.3518,60.3699,60.3064,60.3336,49068.0
2023-03-17 13:15:00,66.56,66.57,66.38,66.4,90829.0,60.3336,60.3427,60.1705,60.1886,90829.0
2023-03-17 13:20:00,66.4,66.45,66.38,66.45,64014.0,60.1886,60.2339,60.1705,60.2339,64014.0
2023-03-17 13:25:00,66.45,66.55,66.44,66.45,57918.0,60.2339,60.3246,60.2249,60.2339,57918.0
2023-03-17 13:30:00,66.45,66.48,66.38,66.41,62710.0,60.2339,60.2611,60.1705,60.1977,62710.0
2023-03-17 13:35:00,66.42,66.45,66.36,66.45,45572.0,60.2067,60.2339,60.1523,60.2339,45572.0
2023-03-17 13:40:00,66.46,66.5,66.44,66.48,59421.0,60.243,60.2792,60.2249,60.2611,59421.0
2023-03-17 13:45:00,66.48,66.53,66.44,66.5,62452.0,60.2611,60.3064,60.2249,60.2792,62452.0
2023-03-17 13:50:00,66.51,66.54,66.49,66.5,57851.0,60.2883,60.3155,60.2702,60.2792,57851.0
2023-03-17 13:55:00,66.5,66.52,66.45,66.45,50857.0,60.2792,60.2974,60.2339,60.2339,50857.0
2023-03-17 14:00:00,66.45,66.54,66.4,66.42,165474.0,60.2339,60.3155,60.1886,60.2067,165474.0
2023-03-17 14:05:00,66.42,66.45,66.39,66.41,66775.0,60.2067,60.2339,60.1795,60.1977,66775.0
2023-03-17 14:10:00,66.41,66.47,66.39,66.45,48583.0,60.1977,60.252,60.1795,60.2339,48583.0
2023-03-17 14:15:00,66.46,66.46,66.38,66.38,74348.0,60.243,60.243,60.1705,60.1705,74348.0
2023-03-17 14:20:00,66.38,66.4,66.27,66.34,113209.0,60.1705,60.1886,60.0708,60.1342,113209.0
2023-03-17 14:25:00,66.34,66.36,66.21,66.31,139241.0,60.1342,60.1523,60.0164,60.107,139241.0
2023-03-17 14:30:00,66.31,66.42,66.3,66.38,125046.0,60.107,60.2067,60.098,60.1705,125046.0
2023-03-17 14:35:00,66.39,66.39,66.31,66.34,95318.0,60.1795,60.1795,60.107,60.1342,95318.0
2023-03-17 14:40:00,66.34,66.43,66.31,66.4,91384.0,60.1342,60.2158,60.107,60.1886,91384.0
2023-03-17 14:45:00,66.4,66.42,66.32,66.39,87913.0,60.1886,60.2067,60.1161,60.1795,87913.0
2023-03-17 14:50:00,66.4,66.54,66.37,66.54,88113.0,60.1886,60.3155,60.1614,60.3155,88113.0
2023-03-17 14:55:00,66.57,66.58,66.51,66.53,59483.0,60.3427,60.3518,60.2883,60.3064,59483.0
2023-03-17 15:00:00,66.53,66.63,66.53,66.59,80716.0,60.3064,60.3971,60.3064,60.3608,80716.0
2023-03-17 15:05:00,66.59,66.64,66.54,66.63,69222.0,60.3608,60.4061,60.3155,60.3971,69222.0
2023-03-17 15:10:00,66.64,66.68,66.55,66.56,85183.0,60.4061,60.4424,60.3246,60.3336,85183.0
2023-03-17 15:15:00,66.56,66.56,66.45,66.5,126717.0,60.3336,60.3336,60.2339,60.2792,126717.0
2023-03-17 15:20:00,66.49,66.61,66.49,66.61,110676.0,60.2702,60.379,60.2702,60.379,110676.0
2023-03-17 15:25:00,66.61,66.63,66.55,66.6,88477.0,60.379,60.3971,60.3246,60.3699,88477.0
2023-03-17 15:30:00,66.61,66.62,66.41,66.47,116709.0,60.379,60.388,60.1977,60.252,116709.0
2023-03-17 15:35:00,66.47,66.51,66.44,66.51,152113.0,60.252,60.2883,60.2249,60.2883,152113.0
2023-03-17 15:40:00,66.5,66.51,66.4,66.47,177204.0,60.2792,60.2883,60.1886,60.252,177204.0
2023-03-17 15:45:00,66.47,66.59,66.41,66.55,251375.0,60.252,60.3608,60.1977,60.3246,251375.0
2023-03-17 15:50:00,66.56,67.05,66.39,66.55,754143.0,60.3336,60.7778,60.1795,60.3246,754143.0
2023-03-17 15:55:00,66.56,66.74,66.35,66.54,1425892.0,60.3336,60.4968,60.1433,60.3155,1425892.0
2023-03-20 09:30:00,66.73,67.33,66.54,66.75,377652.0,60.4877,61.0316,60.3155,60.5059,377652.0
2023-03-20 09:35:00,66.76,66.8,66.39,66.42,159860.0,60.5149,60.5512,60.1795,60.2067,159860.0
2023-03-20 09:40:00,66.42,66.57,66.32,66.44,121460.0,60.2067,60.3427,60.1161,60.2249,121460.0
2023-03-20 09:45:00,66.45,66.45,66.24,66.32,136047.0,60.2339,60.2339,60.0436,60.1161,136047.0
2023-03-20 09:50:00,66.34,66.74,66.34,66.72,82031.0,60.1342,60.4968,60.1342,60.4787,82031.0
2023-03-20 09:55:00,66.71,66.89,66.69,66.8,72618.0,60.4696,60.6328,60.4515,60.5512,72618.0
2023-03-20 10:00:00,66.8,67.03,66.79,66.89,105806.0,60.5512,60.7597,60.5421,60.6328,105806.0
2023-03-20 10:05:00,66.89,66.94,66.74,66.92,67882.0,60.6328,60.6781,60.4968,60.66,67882.0
2023-03-20 10:10:00,66.92,67.08,66.89,67.04,67270.0,60.66,60.805,60.6328,60.7687,67270.0
2023-03-20 10:15:00,67.04,67.06,66.84,66.86,83930.0,60.7687,60.7869,60.5874,60.6056,83930.0
2023-03-20 10:20:00,66.86,66.99,66.85,66.9,74479.0,60.6056,60.7234,60.5965,60.6418,74479.0
2023-03-20 10:25:00,66.91,66.93,66.78,66.9,64625.0,60.6509,60.669,60.5331,60.6418,64625.0
2023-03-20 10:30:00,66.9,66.91,66.74,66.76,62664.0,60.6418,60.6509,60.4968,60.5149,62664.0
2023-03-20 10:35:00,66.76,66.78,66.62,66.75,116618.0,60.5149,60.5331,60.388,60.5059,116618.0
2023-03-20 10:40:00,66.74,66.82,66.64,66.66,60613.0,60.4968,60.5693,60.4061,60.4243,60613.0
2023-03-20 10:45:00,66.66,66.69,66.59,66.65,57545.0,60.4243,60.4515,60.3608,60.4152,57545.0
2023-03-20 10:50:00,66.65,66.67,66.54,66.65,50849.0,60.4152,60.4333,60.3155,60.4152,50849.0
2023-03-20 10:55:00,66.64,66.78,66.64,66.75,41335.0,60.4061,60.5331,60.4061,60.5059,41335.0
2023-03-20 11:00:00,66.75,66.9,66.74,66.84,38754.0,60.5059,60.6418,60.4968,60.5874,38754.0
2023-03-20 11:05:00,66.84,66.89,66.8,66.81,32350.0,60.5874,60.6328,60.5512,60.5602,32350.0
2023-03-20 11:10:00,66.81,66.85,66.74,66.78,50096.0,60.5602,60.5965,60.4968,60.5331,50096.0
2023-03-20 11:15:00,66.77,66.77,66.69,66.73,32777.0,60.524,60.524,60.4515,60.4877,32777.0
2023-03-20 11:20:00,66.73,66.8,66.67,66.77,36774.0,60.4877,60.5512,60.4333,60.524,36774.0
2023-03-20 11:25:00,66.77,66.84,66.73,66.84,47062.0,60.524,60.5874,60.4877,60.5874,47062.0
2023-03-20 11:30:00,66.84,66.87,66.75,66.81,49267.0,60.5874,60.6146,60.5059,60.5602,49267.0
2023-03-20 11:35:00,66.8,66.82,66.71,66.73,44049.0,60.5512,60.5693,60.4696,60.4877,44049.0
2023-03-20 11:40:00,66.73,66.78,66.72,66.73,36229.0,60.4877,60.5331,60.4787,60.4877,36229.0
2023-03-20 11:45:00,66.74,66.8,66.69,66.76,36790.0,60.4968,60.5512,60.4515,60.5149,36790.0
2023-03-20 11:50:00,66.76,66.81,66.72,66.78,52124.0,60.5149,60.5602,60.4787,60.5331,52124.0
2023-03-20 11:55:00,66.79,66.84,66.76,66.77,36234.0,60.5421,60.5874,60.5149,60.524,36234.0
2023-03-20 12:00:00,66.77,66.81,66.71,66.73,54536.0,60.524,60.5602,60.4696,60.4877,54536.0
2023-03-20 12:05:00,66.73,66.79,66.65,66.67,46498.0,60.4877,60.5421,60.4152,60.4333,46498.0
2023-03-20 12:10:00,66.65,66.65,66.52,66.63,52103.0,60.4152,60.4152,60.2974,60.3971,52103.0
2023-03-20 12:15:00,66.63,66.66,66.59,66.64,35577.0,60.3971,60.4243,60.3608,60.4061,35577.0
2023-03-20 12:20:00,66.64,66.76,66.64,66.74,31365.0,60.4061,60.5149,60.4061,60.4968,31365.0
2023-03-20 12:25:00,66.73,66.81,66.68,66.81,38967.0,60.4877,60.5602,60.4424,60.5602,38967.0
2023-03-20 12:30:00,66.81,66.87,66.78,66.87,30427.0,60.5602,60.6146,60.5331,60.6146,30427.0
2023-03-20 12:35:00,66.88,66.97,66.86,66.91,58290.0,60.6237,60.7053,60.6056,60.6509,58290.0
2023-03-20 12:40:00,66.91,66.98,66.88,66.96,53829.0,60.6509,60.7143,60.6237,60.6962,53829.0
2023-03-20 12:45:00,66.95,66.96,66.89,66.91,43060.0,60.6871,60.6962,60.6328,60.6509,43060.0
2023-03-20 12:50:00,66.91,66.98,66.9,66.95,42996.0,60.6509,60.7143,60.6418,60.6871,42996.0
2023-03-20 12:55:00,66.96,67.05,66.95,67.02,48432.0,60.6962,60.7778,60.6871,60.7506,48432.0
2023-03-20 13:00:00,67.02,67.14,67.01,67.12,51734.0,60.7506,60.8594,60.7415,60.8412,51734.0
2023-03-20 13:05:00,67.13,67.23,67.09,67.23,67074.0,60.8503,60.941,60.8141,60.941,67074.0
2023-03-20 13:10:00,67.23,67.26,67.2,67.22,53550.0,60.941,60.9681,60.9138,60.9319,53550.0
2023-03-20 13:15:00,67.23,67.3,67.21,67.28,47623.0,60.941,61.0044,60.9228,60.9863,47623.0
2023-03-20 13:20:00,67.28,67.32,67.26,67.29,54731.0,60.9863,61.0225,60.9681,60.9953,54731.0
2023-03-20 13:25:00,67.29,67.31,67.26,67.27,35751.0,60.9953,61.0135,60.9681,60.9772,35751.0
2023-03-20 13:30:00,67.26,67.29,67.22,67.26,58747.0,60.9681,60.9953,60.9319,60.9681,58747.0
2023-03-20 13:35:00,67.26,67.29,67.22,67.28,48441.0,60.9681,60.9953,60.9319,60.9863,48441.0
2023-03-20 13:40:00,67.29,67.38,67.24,67.27,66311.0,60.9953,61.0769,60.95,60.9772,66311.0
2023-03-20 13:45:00,67.27,67.27,67.18,67.25,64823.0,60.9772,60.9772,60.8956,60.9591,64823.0
2023-03-20 13:50:00,67.24,67.25,67.19,67.2,44624.0,60.95,60.9591,60.9047,60.9138,44624.0
2023-03-20 13:55:00,67.2,67.25,67.19,67.23,39052.0,60.9138,60.9591,60.9047,60.941,39052.0
2023-03-20 14:00:00,67.22,67.24,67.14,67.19,61222.0,60.9319,60.95,60.8594,60.9047,61222.0
2023-03-20 14:05:00,67.2,67.23,67.14,67.18,50769.0,60.9138,60.941,60.8594,60.8956,50769.0
2023-03-20 14:10:00,67.18,67.23,67.16,67.2,57891.0,60.8956,60.941,60.8775,60.9138,57891.0
2023-03-20 14:15:00,67.21,67.21,67.08,67.14,71329.0,60.9228,60.9228,60.805,60.8594,71329.0
2023-03-20 14:20:00,67.14,67.21,67.11,67.15,53011.0,60.8594,60.9228,60.8322,60.8684,53011.0
2023-03-20 14:25:00,67.16,67.19,67.13,67.14,50494.0,60.8775,60.9047,60.8503,60.8594,50494.0
2023-03-20 14:30:00,67.15,67.16,67.05,67.12,75010.0,60.8684,60.8775,60.7778,60.8412,75010.0
2023-03-20 14:35:00,67.12,67.12,67.06,67.06,50766.0,60.8412,60.8412,60.7869,60.7869,50766.0
2023-03-20 14:40:00,67.07,67.15,67.05,67.13,57860.0,60.7959,60.8684,60.7778,60.8503,57860.0
2023-03-20 14:45:00,67.13,67.17,67.11,67.14,45183.0,60.8503,60.8866,60.8322,60.8594,45183.0
2023-03-20 14:50:00,67.15,67.24,67.14,67.22,76987.0,60.8684,60.95,60.8594,60.9319,76987.0
2023-03-20 14:55:00,67.22,67.23,67.11,67.16,57332.0,60.9319,60.941,60.8322,60.8775,57332.0
2023-03-20 15:00:00,67.15,67.16,67.06,67.09,65812.0,60.8684,60.8775,60.7869,60.8141,65812.0
2023-03-20 15:05:00,67.09,67.09,67.03,67.05,59216.0,60.8141,60.8141,60.7597,60.7778,59216.0
2023-03-20 15:10:00,67.06,67.1,67.03,67.08,54280.0,60.7869,60.8231,60.7597,60.805,54280.0
2023-03-20 15:15:00,67.08,67.12,67.04,67.12,50513.0,60.805,60.8412,60.7687,60.8412,50513.0
2023-03-20 15:20:00,67.11,67.12,67.02,67.12,66996.0,60.8322,60.8412,60.7506,60.8412,66996.0
2023-03-20 15:25:00,67.12,67.23,67.11,67.2,87702.0,60.8412,60.941,60.8322,60.9138,87702.0
2023-03-20 15:30:00,67.19,67.29,67.18,67.26,73860.0,60.9047,60.9953,60.8956,60.9681,73860.0
2023-03-20 15:35:00,67.27,67.29,67.22,67.23,96815.0,60.9772,60.9953,60.9319,60.941,96815.0
2023-03-20 15:40:00,67.23,67.31,67.21,67.28,114747.0,60.941,61.0135,60.9228,60.9863,114747.0
2023-03-20 15:45:00,67.28,67.28,67.14,67.23,194069.0,60.9863,60.9863,60.8594,60.941,194069.0
2023-03-20 15:50:00,67.23,67.3,67.19,67.27,220200.0,60.941,61.0044,60.9047,60.9772,220200.0
2023-03-20 15:55:00,67.28,67.31,67.2,67.25,498286.0,60.9863,61.0135,60.9138,60.9591,498286.0
2023-03-21 09:30:00,67.48,67.77,67.42,67.74,165125.0,61.1676,61.4304,61.1132,61.4032,165125.0
2023-03-21 09:35:00,67.71,67.78,67.54,67.76,60712.0,61.3761,61.4395,61.222,61.4214,60712.0
2023-03-21 09:40:00,67.75,67.8,67.69,67.73,76824.0,61.4123,61.4576,61.3579,61.3942,76824.0
2023-03-21 09:45:00,67.71,67.76,67.48,67.62,76396.0,61.3761,61.4214,61.1676,61.2945,76396.0
2023-03-21 09:50:00,67.62,67.7,67.57,67.67,37031.0,61.2945,61.367,61.2491,61.3398,37031.0
2023-03-21 09:55:00,67.66,67.73,67.61,67.66,61220.0,61.3307,61.3942,61.2854,61.3307,61220.0
2023-03-21 10:00:00,67.67,67.69,67.57,67.59,134150.0,61.3398,61.3579,61.2491,61.2673,134150.0
2023-03-21 10:05:00,67.59,67.63,67.5,67.53,71002.0,61.2673,61.3035,61.1857,61.2129,71002.0
2023-03-21 10:10:00,67.51,67.63,67.44,67.45,66557.0,61.1948,61.3035,61.1313,61.1404,66557.0
2023-03-21 10:15:00,67.44,67.5,67.41,67.42,61252.0,61.1313,61.1857,61.1041,61.1132,61252.0
2023-03-21 10:20:00,67.42,67.59,67.39,67.59,52070.0,61.1132,61.2673,61.086,61.2673,52070.0
2023-03-21 10:25:00,67.59,67.6,67.51,67.56,44986.0,61.2673,61.2763,61.1948,61.2401,44986.0
2023-03-21 10:30:00,67.57,67.62,67.53,67.57,43573.0,61.2491,61.2945,61.2129,61.2491,43573.0
2023-03-21 10:35:00,67.56,67.68,67.54,67.68,63241.0,61.2401,61.3489,61.222,61.3489,63241.0
2023-03-21 10:40:00,67.69,67.72,67.63,67.7,21936.0,61.3579,61.3851,61.3035,61.367,21936.0
2023-03-21 10:45:00,67.69,67.75,67.69,67.71,35838.0,61.3579,61.4123,61.3579,61.3761,35838.0
2023-03-21 10:50:00,67.72,67.79,67.7,67.79,25743.0,61.3851,61.4486,61.367,61.4486,25743.0
2023-03-21 10:55:00,67.78,67.81,67.73,67.78,38606.0,61.4395,61.4667,61.3942,61.4395,38606.0
2023-03-21 11:00:00,67.79,67.81,67.75,67.77,50206.0,61.4486,61.4667,61.4123,61.4304,50206.0
2023-03-21 11:05:00,67.77,67.79,67.73,67.75,50173.0,61.4304,61.4486,61.3942,61.4123,50173.0
2023-03-21 11:10:00,67.75,67.77,67.68,67.7,35410.0,61.4123,61.4304,61.3489,61.367,35410.0
2023-03-21 11:15:00,67.71,67.72,67.63,67.65,25314.0,61.3761,61.3851,61.3035,61.3217,25314.0
2023-03-21 11:20:00,67.65,67.68,67.62,67.67,15682.0,61.3217,61.3489,61.2945,61.3398,15682.0
2023-03-21 11:25:00,67.67,67.7,67.61,67.63,41655.0,61.3398,61.367,61.2854,61.3035,41655.0
2023-03-21 11:30:00,67.63,67.72,67.62,67.65,34272.0,61.3035,61.3851,61.2945,61.3217,34272.0
2023-03-21 11:35:00,67.65,67.67,67.54,67.54,56287.0,61.3217,61.3398,61.222,61.222,56287.0
2023-03-21 11:40:00,67.55,67.6,67.51,67.56,38408.0,61.231,61.2763,61.1948,61.2401,38408.0
2023-03-21 11:45:00,67.55,67.62,67.54,67.6,24492.0,61.231,61.2945,61.222,61.2763,24492.0
2023-03-21 11:50:00,67.61,67.62,67.53,67.54,32794.0,61.2854,61.2945,61.2129,61.222,32794.0
2023-03-21 11:55:00,67.54,67.55,67.4,67.41,50902.0,61.222,61.231,61.0951,61.1041,50902.0
2023-03-21 12:00:00,67.41,67.45,67.32,67.4,60188.0,61.1041,61.1404,61.0225,61.0951,60188.0
2023-03-21 12:05:00,67.4,67.42,67.36,67.36,40186.0,61.0951,61.1132,61.0588,61.0588,40186.0
2023-03-21 12:10:00,67.36,67.41,67.36,67.39,48211.0,61.0588,61.1041,61.0588,61.086,48211.0
2023-03-21 12:15:00,67.39,67.51,67.38,67.48,32873.0,61.086,61.1948,61.0769,61.1676,32873.0
2023-03-21 12:20:00,67.48,67.49,67.39,67.4,24744.0,61.1676,61.1766,61.086,61.0951,24744.0
2023-03-21 12:25:00,67.41,67.47,67.4,67.45,26342.0,61.1041,61.1585,61.0951,61.1404,26342.0
2023-03-21 12:30:00,67.45,67.5,67.43,67.44,27291.0,61.1404,61.1857,61.1222,61.1313,27291.0
2023-03-21 12:35:00,67.43,67.45,67.37,67.4,32172.0,61.1222,61.1404,61.0679,61.0951,32172.0
2023-03-21 12:40:00,67.39,67.42,67.38,67.41,28422.0,61.086,61.1132,61.0769,61.1041,28422.0
2023-03-21 12:45:00,67.41,67.41,67.37,67.39,20907.0,61.1041,61.1041,61.0679,61.086,20907.0
2023-03-21 12:50:00,67.38,67.41,67.35,67.35,33522.0,61.0769,61.1041,61.0497,61.0497,33522.0
2023-03-21 12:55:00,67.34,67.36,67.21,67.22,39034.0,61.0407,61.0588,60.9228,60.9319,39034.0
2023-03-21 13:00:00,67.22,67.29,67.19,67.27,34264.0,60.9319,60.9953,60.9047,60.9772,34264.0
2023-03-21 13:05:00,67.26,67.27,67.23,67.25,16447.0,60.9681,60.9772,60.941,60.9591,16447.0
2023-03-21 13:10:00,67.25,67.31,67.21,67.26,20844.0,60.9591,61.0135,60.9228,60.9681,20844.0
2023-03-21 13:15:00,67.27,67.3,67.24,67.25,24878.0,60.9772,61.0044,60.95,60.9591,24878.0
2023-03-21 13:20:00,67.25,67.25,67.15,67.18,49889.0,60.9591,60.9591,60.8684,60.8956,49889.0
2023-03-21 13:25:00,67.19,67.28,67.18,67.26,17273.0,60.9047,60.9863,60.8956,60.9681,17273.0
2023-03-21 13:30:00,67.26,67.28,67.19,67.21,26214.0,60.9681,60.9863,60.9047,60.9228,26214.0
2023-03-21 13:35:00,67.21,67.22,67.16,67.17,42474.0,60.9228,60.9319,60.8775,60.8866,42474.0
2023-03-21 13:40:00,67.17,67.18,67.11,67.12,37466.0,60.8866,60.8956,60.8322,60.8412,37466.0
2023-03-21 13:45:00,67.11,67.12,67.05,67.06,25902.0,60.8322,60.8412,60.7778,60.7869,25902.0
2023-03-21 13:50:00,67.06,67.07,66.98,67.02,38043.0,60.7869,60.7959,60.7143,60.7506,38043.0
2023-03-21 13:55:00,67.02,67.03,66.95,66.97,35605.0,60.7506,60.7597,60.6871,60.7053,35605.0
2023-03-21 14:00:00,66.97,66.99,66.89,66.95,47743.0,60.7053,60.7234,60.6328,60.6871,47743.0
2023-03-21 14:05:00,66.94,66.95,66.9,66.92,24937.0,60.6781,60.6871,60.6418,60.66,24937.0
2023-03-21 14:10:00,66.92,66.94,66.87,66.93,36767.0,60.66,60.6781,60.6146,60.669,36767.0
2023-03-21 14:15:00,66.94,67.0,66.93,66.99,25434.0,60.6781,60.7325,60.669,60.7234,25434.0
2023-03-21 14:20:00,67.0,67.1,67.0,67.09,26287.0,60.7325,60.8231,60.7325,60.8141,26287.0
2023-03-21 14:25:00,67.09,67.17,67.07,67.14,23573.0,60.8141,60.8866,60.7959,60.8594,23573.0
2023-03-21 14:30:00,67.14,67.2,67.12,67.17,44209.0,60.8594,60.9138,60.8412,60.8866,44209.0
2023-03-21 14:35:00,67.17,67.2,67.08,67.1,48522.0,60.8866,60.9138,60.805,60.8231,48522.0
2023-03-21 14:40:00,67.1,67.17,67.09,67.17,42053.0,60.8231,60.8866,60.8141,60.8866,42053.0
2023-03-21 14:45:00,67.17,67.19,67.11,67.14,46832.0,60.8866,60.9047,60.8322,60.8594,46832.0
2023-03-21 14:50:00,67.15,67.18,67.13,67.17,32763.0,60.8684,60.8956,60.8503,60.8866,32763.0
2023-03-21 14:55:00,67.19,67.24,67.15,67.22,44288.0,60.9047,60.95,60.8684,60.9319,44288.0
2023-03-21 15:00:00,67.22,67.28,67.2,67.28,33700.0,60.9319,60.9863,60.9138,60.9863,33700.0
2023-03-21 15:05:00,67.28,67.31,67.23,67.31,37361.0,60.9863,61.0135,60.941,61.0135,37361.0
2023-03-21 15:10:00,67.31,67.39,67.3,67.36,34195.0,61.0135,61.086,61.0044,61.0588,34195.0
2023-03-21 15:15:00,67.37,67.4,67.34,67.39,40974.0,61.0679,61.0951,61.0407,61.086,40974.0
2023-03-21 15:20:00,67.39,67.45,67.37,67.4,55005.0,61.086,61.1404,61.0679,61.0951,55005.0
2023-03-21 15:25:00,67.41,67.42,67.35,67.41,40695.0,61.1041,61.1132,61.0497,61.1041,40695.0
2023-03-21 15:30:00,67.41,67.45,67.38,67.38,55998.0,61.1041,61.1404,61.0769,61.0769,55998.0
2023-03-21 15:35:00,67.39,67.47,67.36,67.45,63506.0,61.086,61.1585,61.0588,61.1404,63506.0
2023-03-21 15:40:00,67.46,67.54,67.44,67.53,83157.0,61.1494,61.222,61.1313,61.2129,83157.0
2023-03-21 15:45:00,67.52,67.54,67.42,67.45,105985.0,61.2038,61.222,61.1132,61.1404,105985.0
2023-03-21 15:50:00,67.45,67.53,67.4,67.51,212265.0,61.1404,61.2129,61.0951,61.1948,212265.0
2023-03-21 15:55:00,67.52,67.56,67.44,67.52,378519.0,61.2038,61.2401,61.1313,61.2038,378519.0
2023-03-22 09:30:00,67.49,67.62,67.47,67.51,91299.0,61.1766,61.2945,61.1585,61.1948,91299.0
2023-03-22 09:35:00,67.51,67.58,67.43,67.43,47688.0,61.1948,61.2582,61.1222,61.1222,47688.0
2023-03-22 09:40:00,67.43,67.56,67.35,67.54,57905.0,61.1222,61.2401,61.0497,61.222,57905.0
2023-03-22 09:45:00,67.54,67.6,67.48,67.5,49959.0,61.222,61.2763,61.1676,61.1857,49959.0
2023-03-22 09:50:00,67.5,67.58,67.39,67.48,49628.0,61.1857,61.2582,61.086,61.1676,49628.0
2023-03-22 09:55:00,67.48,67.62,67.46,67.59,34553.0,61.1676,61.2945,61.1494,61.2673,34553.0
2023-03-22 10:00:00,67.59,67.65,67.57,67.63,28641.0,61.2673,61.3217,61.2491,61.3035,28641.0
2023-03-22 10:05:00,67.64,67.65,67.55,67.58,32721.0,61.3126,61.3217,61.231,61.2582,32721.0
2023-03-22 10:10:00,67.61,67.76,67.61,67.75,54773.0,61.2854,61.4214,61.2854,61.4123,54773.0
2023-03-22 10:15:00,67.76,67.83,67.75,67.83,24813.0,61.4214,61.4848,61.4123,61.4848,24813.0
2023-03-22 10:20:00,67.82,67.83,67.77,67.83,36401.0,61.4758,61.4848,61.4304,61.4848,36401.0
2023-03-22 10:25:00,67.83,67.88,67.78,67.87,50961.0,61.4848,61.5302,61.4395,61.5211,50961.0
2023-03-22 10:30:00,67.86,67.93,67.84,67.89,36933.0,61.512,61.5755,61.4939,61.5392,36933.0
2023-03-22 10:35:00,67.89,67.92,67.86,67.9,23817.0,61.5392,61.5664,61.512,61.5483,23817.0
2023-03-22 10:40:00,67.89,67.93,67.88,67.92,16015.0,61.5392,61.5755,61.5302,61.5664,16015.0
2023-03-22 10:45:00,67.91,67.94,67.87,67.91,24818.0,61.5573,61.5845,61.5211,61.5573,24818.0
2023-03-22 10:50:00,67.91,67.93,67.82,67.84,21727.0,61.5573,61.5755,61.4758,61.4939,21727.0
2023-03-22 10:55:00,67.84,67.89,67.81,67.88,38145.0,61.4939,61.5392,61.4667,61.5302,38145.0
2023-03-22 11:00:00,67.88,67.88,67.83,67.84,24878.0,61.5302,61.5302,61.4848,61.4939,24878.0
2023-03-22 11:05:00,67.83,67.85,67.76,67.79,30877.0,61.4848,61.503,61.4214,61.4486,30877.0
2023-03-22 11:10:00,67.79,67.8,67.7,67.71,24851.0,61.4486,61.4576,61.367,61.3761,24851.0
2023-03-22 11:15:00,67.71,67.76,67.69,67.72,25030.0,61.3761,61.4214,61.3579,61.3851,25030.0
2023-03-22 11:20:00,67.72,67.73,67.63,67.63,82406.0,61.3851,61.3942,61.3035,61.3035,82406.0
2023-03-22 11:25:00,67.63,67.68,67.54,67.56,43943.0,61.3035,61.3489,61.222,61.2401,43943.0
2023-03-22 11:30:00,67.56,67.66,67.55,67.55,26594.0,61.2401,61.3307,61.231,61.231,26594.0
2023-03-22 11:35:00,67.56,67.6,67.53,67.56,33951.0,61.2401,61.2763,61.2129,61.2401,33951.0
2023-03-22 11:40:00,67.56,67.56,67.51,67.52,47587.0,61.2401,61.2401,61.1948,61.2038,47587.0
2023-03-22 11:45:00,67.52,67.61,67.51,67.61,17280.0,61.2038,61.2854,61.1948,61.2854,17280.0
2023-03-22 11:50:00,67.61,67.64,67.56,67.58,15915.0,61.2854,61.3126,61.2401,61.2582,15915.0
2023-03-22 11:55:00,67.58,67.6,67.55,67.56,32080.0,61.2582,61.2763,61.231,61.2401,32080.0
2023-03-22 12:00:00,67.57,67.65,67.56,67.62,32819.0,61.2491,61.3217,61.2401,61.2945,32819.0
2023-03-22 12:05:00,67.62,67.7,67.61,67.66,33577.0,61.2945,61.367,61.2854,61.3307,33577.0
2023-03-22 12:10:00,67.67,67.71,67.61,67.69,32062.0,61.3398,61.3761,61.2854,61.3579,32062.0
2023-03-22 12:15:00,67.7,67.71,67.67,67.7,12659.0,61.367,61.3761,61.3398,61.367,12659.0
2023-03-22 12:20:00,67.71,67.75,67.67,67.68,99702.0,61.3761,61.4123,61.3398,61.3489,99702.0
2023-03-22 12:25:00,67.67,67.72,67.61,67.7,172463.0,61.3398,61.3851,61.2854,61.367,172463.0
2023-03-22 12:30:00,67.7,67.7,67.61,67.64,28915.0,61.367,61.367,61.2854,61.3126,28915.0
2023-03-22 12:35:00,67.64,67.65,67.57,67.58,20535.0,61.3126,61.3217,61.2491,61.2582,20535.0
2023-03-22 12:40:00,67.57,67.58,67.54,67.55,13068.0,61.2491,61.2582,61.222,61.231,13068.0
2023-03-22 12:45:00,67.55,67.57,67.52,67.56,14041.0,61.231,61.2491,61.2038,61.2401,14041.0
2023-03-22 12:50:00,67.56,67.58,67.51,67.53,25965.0,61.2401,61.2582,61.1948,61.2129,25965.0
2023-03-22 12:55:00,67.53,67.54,67.5,67.52,23039.0,61.2129,61.222,61.1857,61.2038,23039.0
2023-03-22 13:00:00,67.53,67.57,67.51,67.53,39476.0,61.2129,61.2491,61.1948,61.2129,39476.0
2023-03-22 13:05:00,67.53,67.55,67.51,67.55,19336.0,61.2129,61.231,61.1948,61.231,19336.0
2023-03-22 13:10:00,67.55,67.59,67.52,67.56,49243.0,61.231,61.2673,61.2038,61.2401,49243.0
2023-03-22 13:15:00,67.56,67.56,67.51,67.53,15661.0,61.2401,61.2401,61.1948,61.2129,15661.0
2023-03-22 13:20:00,67.53,67.58,67.52,67.53,12554.0,61.2129,61.2582,61.2038,61.2129,12554.0
2023-03-22 13:25:00,67.53,67.61,67.51,67.61,54543.0,61.2129,61.2854,61.1948,61.2854,54543.0
2023-03-22 13:30:00,67.62,67.63,67.58,67.6,52114.0,61.2945,61.3035,61.2582,61.2763,52114.0
2023-03-22 13:35:00,67.6,67.64,67.59,67.63,18782.0,61.2763,61.3126,61.2673,61.3035,18782.0
2023-03-22 13:40:00,67.61,67.64,67.59,67.6,27357.0,61.2854,61.3126,61.2673,61.2763,27357.0
2023-03-22 13:45:00,67.61,67.66,67.61,67.66,17659.0,61.2854,61.3307,61.2854,61.3307,17659.0
2023-03-22 13:50:00,67.66,67.68,67.63,67.64,39214.0,61.3307,61.3489,61.3035,61.3126,39214.0
2023-03-22 13:55:00,67.64,67.67,67.58,67.58,29084.0,61.3126,61.3398,61.2582,61.2582,29084.0
2023-03-22 14:00:00,67.6,67.85,67.6,67.82,76167.0,61.2763,61.503,61.2763,61.4758,76167.0
2023-03-22 14:05:00,67.82,67.9,67.77,67.8,133651.0,61.4758,61.5483,61.4304,61.4576,133651.0
2023-03-22 14:10:00,67.8,67.88,67.76,67.83,129993.0,61.4576,61.5302,61.4214,61.4848,129993.0
2023-03-22 14:15:00,67.84,67.88,67.79,67.87,164266.0,61.4939,61.5302,61.4486,61.5211,164266.0
2023-03-22 14:20:00,67.87,67.87,67.73,67.77,111095.0,61.5211,61.5211,61.3942,61.4304,111095.0
2023-03-22 14:25:00,67.76,67.87,67.74,67.81,120881.0,61.4214,61.5211,61.4032,61.4667,120881.0
2023-03-22 14:30:00,67.79,67.85,67.69,67.81,108177.0,61.4486,61.503,61.3579,61.4667,108177.0
2023-03-22 14:35:00,67.8,67.9,67.65,67.85,151330.0,61.4576,61.5483,61.3217,61.503,151330.0
2023-03-22 14:40:00,67.84,68.0,67.84,67.94,121125.0,61.4939,61.6389,61.4939,61.5845,121125.0
2023-03-22 14:45:00,67.95,68.0,67.89,67.92,144081.0,61.5936,61.6389,61.5392,61.5664,144081.0
2023-03-22 14:50:00,67.92,67.96,67.65,67.68,147723.0,61.5664,61.6027,61.3217,61.3489,147723.0
2023-03-22 14:55:00,67.7,67.74,67.54,67.56,117858.0,61.367,61.4032,61.222,61.2401,117858.0
2023-03-22 15:00:00,67.56,67.61,67.5,67.53,74793.0,61.2401,61.2854,61.1857,61.2129,74793.0
2023-03-22 15:05:00,67.53,67.56,67.38,67.45,80935.0,61.2129,61.2401,61.0769,61.1404,80935.0
2023-03-22 15:10:00,67.45,67.61,67.44,67.59,61776.0,61.1404,61.2854,61.1313,61.2673,61776.0
2023-03-22 15:15:00,67.6,67.66,67.57,67.62,52489.0,61.2763,61.3307,61.2491,61.2945,52489.0
2023-03-22 15:20:00,67.63,67.75,67.6,67.69,53326.0,61.3035,61.4123,61.2763,61.3579,53326.0
2023-03-22 15:25:00,67.7,67.78,67.65,67.76,52821.0,61.367,61.4395,61.3217,61.4214,52821.0
2023-03-22 15:30:00,67.76,67.79,67.63,67.69,85393.0,61.4214,61.4486,61.3035,61.3579,85393.0
2023-03-22 15:35:00,67.7,67.74,67.59,67.63,91644.0,61.367,61.4032,61.2673,61.3035,91644.0
2023-03-22 15:40:00,67.64,67.71,67.6,67.63,78210.0,61.3126,61.3761,61.2763,61.3035,78210.0
2023-03-22 15:45:00,67.63,67.65,67.54,67.63,89384.0,61.3035,61.3217,61.222,61.3035,89384.0
2023-03-22 15:50:00,67.62,67.63,67.4,67.4,181472.0,61.2945,61.3035,61.0951,61.0951,181472.0
2023-03-22 15:55:00,67.42,67.43,67.22,67.23,360002.0,61.1132,61.1222,60.9319,60.941,360002.0
2023-03-23 09:30:00,67.59,67.9,67.38,67.53,212739.0,61.2673,61.5483,61.0769,61.2129,212739.0
2023-03-23 09:35:00,67.55,67.61,67.4,67.52,66002.0,61.231,61.2854,61.0951,61.2038,66002.0
2023-03-23 09:40:00,67.53,67.76,67.49,67.73,131582.0,61.2129,61.4214,61.1766,61.3942,131582.0
2023-03-23 09:45:00,67.73,67.76,67.46,67.6,91033.0,61.3942,61.4214,61.1494,61.2763,91033.0
2023-03-23 09:50:00,67.59,67.64,67.56,67.59,36062.0,61.2673,61.3126,61.2401,61.2673,36062.0
2023-03-23 09:55:00,67.59,67.66,67.5,67.57,72926.0,61.2673,61.3307,61.1857,61.2491,72926.0
2023-03-23 10:00:00,67.56,67.61,67.5,67.59,70344.0,61.2401,61.2854,61.1857,61.2673,70344.0
2023-03-23 10:05:00,67.59,67.6,67.36,67.42,56305.0,61.2673,61.2763,61.0588,61.1132,56305.0
2023-03-23 10:10:00,67.42,67.43,67.33,67.36,66063.0,61.1132,61.1222,61.0316,61.0588,66063.0
2023-03-23 10:15:00,67.36,67.39,67.26,67.27,73628.0,61.0588,61.086,60.9681,60.9772,73628.0
2023-03-23 10:20:00,67.26,67.32,67.2,67.28,68812.0,60.9681,61.0225,60.9138,60.9863,68812.0
2023-03-23 10:25:00,67.28,67.35,67.24,67.27,76605.0,60.9863,61.0497,60.95,60.9772,76605.0
2023-03-23 10:30:00,67.26,67.27,67.14,67.17,69565.0,60.9681,60.9772,60.8594,60.8866,69565.0
2023-03-23 10:35:00,67.17,67.22,67.1,67.17,73311.0,60.8866,60.9319,60.8231,60.8866,73311.0
2023-03-23 10:40:00,67.17,67.2,67.12,67.16,24857.0,60.8866,60.9138,60.8412,60.8775,24857.0
2023-03-23 10:45:00,67.16,67.28,67.15,67.26,32149.0,60.8775,60.9863,60.8684,60.9681,32149.0
2023-03-23 10:50:00,67.26,67.37,67.24,67.33,26451.0,60.9681,61.0679,60.95,61.0316,26451.0
2023-03-23 10:55:00,67.34,67.44,67.32,67.42,24200.0,61.0407,61.1313,61.0225,61.1132,24200.0
2023-03-23 11:00:00,67.43,67.52,67.43,67.51,38289.0,61.1222,61.2038,61.1222,61.1948,38289.0
2023-03-23 11:05:00,67.52,67.53,67.39,67.49,94263.0,61.2038,61.2129,61.086,61.1766,94263.0
2023-03-23 11:10:00,67.49,67.52,67.46,67.47,27631.0,61.1766,61.2038,61.1494,61.1585,27631.0
2023-03-23 11:15:00,67.47,67.51,67.38,67.38,67883.0,61.1585,61.1948,61.0769,61.0769,67883.0
2023-03-23 11:20:00,67.38,67.45,67.35,67.44,19356.0,61.0769,61.1404,61.0497,61.1313,19356.0
2023-03-23 11:25:00,67.45,67.47,67.38,67.39,41703.0,61.1404,61.1585,61.0769,61.086,41703.0
2023-03-23 11:30:00,67.39,67.47,67.38,67.41,34187.0,61.086,61.1585,61.0769,61.1041,34187.0
2023-03-23 11:35:00,67.4,67.48,67.4,67.4,21851.0,61.0951,61.1676,61.0951,61.0951,21851.0
2023-03-23 11:40:00,67.41,67.46,67.3,67.31,28607.0,61.1041,61.1494,61.0044,61.0135,28607.0
2023-03-23 11:45:00,67.31,67.33,67.25,67.25,36693.0,61.0135,61.0316,60.9591,60.9591,36693.0
2023-03-23 11:50:00,67.25,67.33,67.25,67.27,35501.0,60.9591,61.0316,60.9591,60.9772,35501.0
2023-03-23 11:55:00,67.26,67.28,67.22,67.23,25474.0,60.9681,60.9863,60.9319,60.941,25474.0
2023-03-23 12:00:00,67.23,67.23,67.15,67.18,19480.0,60.941,60.941,60.8684,60.8956,19480.0
2023-03-23 12:05:00,67.19,67.23,67.16,67.19,26969.0,60.9047,60.941,60.8775,60.9047,26969.0
2023-03-23 12:10:00,67.2,67.25,67.13,67.2,71385.0,60.9138,60.9591,60.8503,60.9138,71385.0
2023-03-23 12:15:00,67.2,67.25,67.18,67.2,23147.0,60.9138,60.9591,60.8956,60.9138,23147.0
2023-03-23 12:20:00,67.2,67.2,67.12,67.15,19600.0,60.9138,60.9138,60.8412,60.8684,19600.0
2023-03-23 12:25:00,67.15,67.22,67.13,67.16,36926.0,60.8684,60.9319,60.8503,60.8775,36926.0
2023-03-23 12:30:00,67.17,67.26,67.17,67.18,23970.0,60.8866,60.9681,60.8866,60.8956,23970.0
2023-03-23 12:35:00,67.19,67.19,67.13,67.13,14793.0,60.9047,60.9047,60.8503,60.8503,14793.0
2023-03-23 12:40:00,67.13,67.15,67.09,67.15,25732.0,60.8503,60.8684,60.8141,60.8684,25732.0
2023-03-23 12:45:00,67.15,67.15,67.1,67.15,33855.0,60.8684,60.8684,60.8231,60.8684,33855.0
2023-03-23 12:50:00,67.15,67.17,67.12,67.15,19379.0,60.8684,60.8866,60.8412,60.8684,19379.0
2023-03-23 12:55:00,67.15,67.15,67.1,67.14,23836.0,60.8684,60.8684,60.8231,60.8594,23836.0
2023-03-23 13:00:00,67.13,67.17,67.09,67.14,19014.0,60.8503,60.8866,60.8141,60.8594,19014.0
2023-03-23 13:05:00,67.13,67.19,67.11,67.12,25047.0,60.8503,60.9047,60.8322,60.8412,25047.0
2023-03-23 13:10:00,67.13,67.14,67.04,67.12,24606.0,60.8503,60.8594,60.7687,60.8412,24606.0
2023-03-23 13:15:00,67.11,67.15,67.05,67.12,40407.0,60.8322,60.8684,60.7778,60.8412,40407.0
2023-03-23 13:20:00,67.12,67.17,67.05,67.06,32832.0,60.8412,60.8866,60.7778,60.7869,32832.0
2023-03-23 13:25:00,67.06,67.06,66.94,66.98,66217.0,60.7869,60.7869,60.6781,60.7143,66217.0
2023-03-23 13:30:00,66.98,67.05,66.97,66.98,31362.0,60.7143,60.7778,60.7053,60.7143,31362.0
2023-03-23 13:35:00,66.98,66.99,66.95,66.98,24780.0,60.7143,60.7234,60.6871,60.7143,24780.0
2023-03-23 13:40:00,66.98,67.02,66.97,66.99,22968.0,60.7143,60.7506,60.7053,60.7234,22968.0
2023-03-23 13:45:00,66.99,66.99,66.87,66.89,25901.0,60.7234,60.7234,60.6146,60.6328,25901.0
2023-03-23 13:50:00,66.89,66.91,66.84,66.88,33703.0,60.6328,60.6509,60.5874,60.6237,33703.0
2023-03-23 13:55:00,66.87,66.9,66.85,66.86,26379.0,60.6146,60.6418,60.5965,60.6056,26379.0
2023-03-23 14:00:00,66.86,66.93,66.85,66.89,41252.0,60.6056,60.669,60.5965,60.6328,41252.0
2023-03-23 14:05:00,66.89,66.91,66.86,66.86,49484.0,60.6328,60.6509,60.6056,60.6056,49484.0
2023-03-23 14:10:00,66.87,66.99,66.85,66.98,31996.0,60.6146,60.7234,60.5965,60.7143,31996.0
2023-03-23 14:15:00,66.98,67.0,66.95,66.98,26861.0,60.7143,60.7325,60.6871,60.7143,26861.0
2023-03-23 14:20:00,66.98,66.99,66.89,66.96,34155.0,60.7143,60.7234,60.6328,60.6962,34155.0
2023-03-23 14:25:00,66.96,66.98,66.88,66.89,25477.0,60.6962,60.7143,60.6237,60.6328,25477.0
2023-03-23 14:30:00,66.88,66.97,66.85,66.9,40076.0,60.6237,60.7053,60.5965,60.6418,40076.0
2023-03-23 14:35:00,66.9,67.03,66.89,67.0,79732.0,60.6418,60.7597,60.6328,60.7325,79732.0
2023-03-23 14:40:00,66.98,66.99,66.8,66.81,31080.0,60.7143,60.7234,60.5512,60.5602,31080.0
2023-03-23 14:45:00,66.81,66.9,66.78,66.81,45765.0,60.5602,60.6418,60.5331,60.5602,45765.0
2023-03-23 14:50:00,66.79,66.8,66.68,66.69,38983.0,60.5421,60.5512,60.4424,60.4515,38983.0
2023-03-23 14:55:00,66.69,66.77,66.64,66.77,32449.0,60.4515,60.524,60.4061,60.524,32449.0
2023-03-23 15:00:00,66.78,67.03,66.78,66.86,112701.0,60.5331,60.7597,60.5331,60.6056,112701.0
2023-03-23 15:05:00,66.87,66.91,66.77,66.89,49604.0,60.6146,60.6509,60.524,60.6328,49604.0
2023-03-23 15:10:00,66.9,66.94,66.83,66.89,49048.0,60.6418,60.6781,60.5784,60.6328,49048.0
2023-03-23 15:15:00,66.87,66.94,66.78,66.79,85670.0,60.6146,60.6781,60.5331,60.5421,85670.0
2023-03-23 15:20:00,66.79,66.82,66.67,66.81,47734.0,60.5421,60.5693,60.4333,60.5602,47734.0
2023-03-23 15:25:00,66.81,66.86,66.73,66.73,44214.0,60.5602,60.6056,60.4877,60.4877,44214.0
2023-03-23 15:30:00,66.73,66.8,66.69,66.78,62187.0,60.4877,60.5512,60.4515,60.5331,62187.0
2023-03-23 15:35:00,66.77,66.89,66.77,66.88,61034.0,60.524,60.6328,60.524,60.6237,61034.0
2023-03-23 15:40:00,66.87,66.94,66.84,66.92,71518.0,60.6146,60.6781,60.5874,60.66,71518.0
2023-03-23 15:45:00,66.92,67.02,66.9,66.92,87321.0,60.66,60.7506,60.6418,60.66,87321.0
2023-03-23 15:50:00,66.92,67.09,66.91,67.05,148839.0,60.66,60.8141,60.6509,60.7778,148839.0
2023-03-23 15:55:00,67.05,67.09,66.95,66.96,410518.0,60.7778,60.8141,60.6871,60.6962,410518.0
2023-03-24 09:30:00,67.2,67.47,67.02,67.11,212087.0,60.9138,61.1585,60.7506,60.8322,212087.0
2023-03-24 09:35:00,67.11,67.14,66.9,66.95,32200.0,60.8322,60.8594,60.6418,60.6871,32200.0
2023-03-24 09:40:00,66.96,67.02,66.85,66.91,47995.0,60.6962,60.7506,60.5965,60.6509,47995.0
2023-03-24 09:45:00,66.9,66.98,66.73,66.83,65635.0,60.6418,60.7143,60.4877,60.5784,65635.0
2023-03-24 09:50:00,66.83,66.99,66.77,66.94,54830.0,60.5784,60.7234,60.524,60.6781,54830.0
2023-03-24 09:55:00,66.94,66.96,66.81,66.84,45288.0,60.6781,60.6962,60.5602,60.5874,45288.0
2023-03-24 10:00:00,66.83,66.95,66.8,66.84,55747.0,60.5784,60.6871,60.5512,60.5874,55747.0
2023-03-24 10:05:00,66.84,66.93,66.79,66.9,73740.0,60.5874,60.669,60.5421,60.6418,73740.0
2023-03-24 10:10:00,66.9,66.9,66.74,66.77,45057.0,60.6418,60.6418,60.4968,60.524,45057.0
2023-03-24 10:15:00,66.76,66.78,66.69,66.77,41253.0,60.5149,60.5331,60.4515,60.524,41253.0
2023-03-24 10:20:00,66.76,66.91,66.74,66.9,36757.0,60.5149,60.6509,60.4968,60.6418,36757.0
2023-03-24 10:25:00,66.91,67.08,66.91,67.01,36286.0,60.6509,60.805,60.6509,60.7415,36286.0
2023-03-24 10:30:00,67.02,67.06,66.94,66.95,37113.0,60.7506,60.7869,60.6781,60.6871,37113.0
2023-03-24 10:35:00,66.95,67.06,66.94,67.05,53089.0,60.6871,60.7869,60.6781,60.7778,53089.0
2023-03-24 10:40:00,67.06,67.06,66.87,66.88,26885.0,60.7869,60.7869,60.6146,60.6237,26885.0
2023-03-24 10:45:00,66.89,66.93,66.83,66.85,35079.0,60.6328,60.669,60.5784,60.5965,35079.0
2023-03-24 10:50:00,66.85,66.91,66.81,66.91,23699.0,60.5965,60.6509,60.5602,60.6509,23699.0
2023-03-24 10:55:00,66.9,67.08,66.87,67.04,40735.0,60.6418,60.805,60.6146,60.7687,40735.0
2023-03-24 11:00:00,67.04,67.07,66.94,67.04,34147.0,60.7687,60.7959,60.6781,60.7687,34147.0
2023-03-24 11:05:00,67.05,67.06,66.89,66.91,39116.0,60.7778,60.7869,60.6328,60.6509,39116.0
2023-03-24 11:10:00,66.91,66.92,66.82,66.84,49241.0,60.6509,60.66,60.5693,60.5874,49241.0
2023-03-24 11:15:00,66.85,66.89,66.83,66.88,48538.0,60.5965,60.6328,60.5784,60.6237,48538.0
2023-03-24 11:20:00,66.88,67.0,66.88,66.98,31961.0,60.6237,60.7325,60.6237,60.7143,31961.0
2023-03-24 11:25:00,66.99,67.04,66.98,67.04,37283.0,60.7234,60.7687,60.7143,60.7687,37283.0
2023-03-24 11:30:00,67.05,67.08,66.99,67.08,23820.0,60.7778,60.805,60.7234,60.805,23820.0
2023-03-24 11:35:00,67.08,67.09,67.0,67.09,38557.0,60.805,60.8141,60.7325,60.8141,38557.0
2023-03-24 11:40:00,67.09,67.14,67.07,67.14,21853.0,60.8141,60.8594,60.7959,60.8594,21853.0
2023-03-24 11:45:00,67.15,67.3,67.15,67.23,33086.0,60.8684,61.0044,60.8684,60.941,33086.0
2023-03-24 11:50:00,67.21,67.24,67.19,67.23,32032.0,60.9228,60.95,60.9047,60.941,32032.0
2023-03-24 11:55:00,67.23,67.31,67.21,67.3,39071.0,60.941,61.0135,60.9228,61.0044,39071.0
2023-03-24 12:00:00,67.31,67.44,67.29,67.38,41078.0,61.0135,61.1313,60.9953,61.0769,41078.0
2023-03-24 12:05:00,67.37,67.42,67.35,67.38,26611.0,61.0679,61.1132,61.0497,61.0769,26611.0
2023-03-24 12:10:00,67.36,67.4,67.32,67.34,32786.0,61.0588,61.0951,61.0225,61.0407,32786.0
2023-03-24 12:15:00,67.34,67.41,67.33,67.4,41383.0,61.0407,61.1041,61.0316,61.0951,41383.0
2023-03-24 12:20:00,67.4,67.44,67.37,67.41,23723.0,61.0951,61.1313,61.0679,61.1041,23723.0
2023-03-24 12:25:00,67.42,67.45,67.35,67.38,39072.0,61.1132,61.1404,61.0497,61.0769,39072.0
2023-03-24 12:30:00,67.38,67.43,67.37,67.39,23743.0,61.0769,61.1222,61.0679,61.086,23743.0
2023-03-24 12:35:00,67.39,67.49,67.39,67.48,30392.0,61.086,61.1766,61.086,61.1676,30392.0
2023-03-24 12:40:00,67.49,67.58,67.48,67.53,55035.0,61.1766,61.2582,61.1676,61.2129,55035.0
2023-03-24 12:45:00,67.53,67.56,67.47,67.48,47054.0,61.2129,61.2401,61.1585,61.1676,47054.0
2023-03-24 12:50:00,67.49,67.51,67.44,67.46,25114.0,61.1766,61.1948,61.1313,61.1494,25114.0
2023-03-24 12:55:00,67.46,67.56,67.46,67.51,20750.0,61.1494,61.2401,61.1494,61.1948,20750.0
2023-03-24 13:00:00,67.51,67.56,67.49,67.52,26688.0,61.1948,61.2401,61.1766,61.2038,26688.0
2023-03-24 13:05:00,67.52,67.55,67.45,67.48,33704.0,61.2038,61.231,61.1404,61.1676,33704.0
2023-03-24 13:10:00,67.48,67.51,67.46,67.5,25397.0,61.1676,61.1948,61.1494,61.1857,25397.0
2023-03-24 13:15:00,67.5,67.53,67.48,67.5,29633.0,61.1857,61.2129,61.1676,61.1857,29633.0
2023-03-24 13:20:00,67.5,67.55,67.45,67.48,31529.0,61.1857,61.231,61.1404,61.1676,31529.0
2023-03-24 13:25:00,67.48,67.58,67.48,67.51,47462.0,61.1676,61.2582,61.1676,61.1948,47462.0
2023-03-24 13:30:00,67.51,67.57,67.5,67.51,32496.0,61.1948,61.2491,61.1857,61.1948,32496.0
2023-03-24 13:35:00,67.51,67.6,67.5,67.56,42271.0,61.1948,61.2763,61.1857,61.2401,42271.0
2023-03-24 13:40:00,67.57,67.61,67.49,67.51,40261.0,61.2491,61.2854,61.1766,61.1948,40261.0
2023-03-24 13:45:00,67.51,67.53,67.43,67.45,52212.0,61.1948,61.2129,61.1222,61.1404,52212.0
2023-03-24 13:50:00,67.44,67.5,67.43,67.48,38522.0,61.1313,61.1857,61.1222,61.1676,38522.0
2023-03-24 13:55:00,67.48,67.55,67.47,67.55,80259.0,61.1676,61.231,61.1585,61.231,80259.0
2023-03-24 14:00:00,67.55,67.66,67.53,67.63,78216.0,61.231,61.3307,61.2129,61.3035,78216.0
2023-03-24 14:05:00,67.63,67.64,67.57,67.63,23241.0,61.3035,61.3126,61.2491,61.3035,23241.0
2023-03-24 14:10:00,67.63,67.69,67.63,67.66,25008.0,61.3035,61.3579,61.3035,61.3307,25008.0
2023-03-24 14:15:00,67.67,67.73,67.66,67.7,20488.0,61.3398,61.3942,61.3307,61.367,20488.0
2023-03-24 14:20:00,67.71,67.76,67.64,67.65,60612.0,61.3761,61.4214,61.3126,61.3217,60612.0
2023-03-24 14:25:00,67.64,67.66,67.6,67.63,28345.0,61.3126,61.3307,61.2763,61.3035,28345.0
2023-03-24 14:30:00,67.63,67.71,67.59,67.68,55238.0,61.3035,61.3761,61.2673,61.3489,55238.0
2023-03-24 14:35:00,67.68,67.75,67.68,67.72,23204.0,61.3489,61.4123,61.3489,61.3851,23204.0
2023-03-24 14:40:00,67.73,67.78,67.7,67.76,28963.0,61.3942,61.4395,61.367,61.4214,28963.0
2023-03-24 14:45:00,67.75,67.76,67.69,67.73,22797.0,61.4123,61.4214,61.3579,61.3942,22797.0
2023-03-24 14:50:00,67.74,67.75,67.69,67.74,29394.0,61.4032,61.4123,61.3579,61.4032,29394.0
2023-03-24 14:55:00,67.73,67.77,67.71,67.73,36673.0,61.3942,61.4304,61.3761,61.3942,36673.0
2023-03-24 15:00:00,67.72,67.72,67.62,67.66,42016.0,61.3851,61.3851,61.2945,61.3307,42016.0
2023-03-24 15:05:00,67.66,67.69,67.6,67.62,24656.0,61.3307,61.3579,61.2763,61.2945,24656.0
2023-03-24 15:10:00,67.61,67.66,67.6,67.64,34476.0,61.2854,61.3307,61.2763,61.3126,34476.0
2023-03-24 15:15:00,67.64,67.71,67.63,67.68,36428.0,61.3126,61.3761,61.3035,61.3489,36428.0
2023-03-24 15:20:00,67.67,67.76,67.67,67.7,65220.0,61.3398,61.4214,61.3398,61.367,65220.0
2023-03-24 15:25:00,67.69,67.72,67.66,67.7,68662.0,61.3579,61.3851,61.3307,61.367,68662.0
2023-03-24 15:30:00,67.7,67.76,67.69,67.73,43472.0,61.367,61.4214,61.3579,61.3942,43472.0
2023-03-24 15:35:00,67.73,67.74,67.64,67.67,66086.0,61.3942,61.4032,61.3126,61.3398,66086.0
2023-03-24 15:40:00,67.66,67.67,67.53,67.56,60026.0,61.3307,61.3398,61.2129,61.2401,60026.0
2023-03-24 15:45:00,67.56,67.58,67.5,67.53,94472.0,61.2401,61.2582,61.1857,61.2129,94472.0
2023-03-24 15:50:00,67.52,67.57,67.5,67.53,141876.0,61.2038,61.2491,61.1857,61.2129,141876.0
2023-03-24 15:55:00,67.53,67.7,67.51,67.7,280507.0,61.2129,61.367,61.1948,61.367,280507.0
2023-03-27 09:30:00,68.09,68.45,68.08,68.38,176173.0,61.7205,62.0468,61.7114,61.9834,176173.0
2023-03-27 09:35:00,68.38,68.51,68.27,68.4,66686.0,61.9834,62.1012,61.8837,62.0015,66686.0
2023-03-27 09:40:00,68.39,68.4,68.24,68.31,52916.0,61.9924,62.0015,61.8565,61.9199,52916.0
2023-03-27 09:45:00,68.3,68.47,68.24,68.44,66249.0,61.9109,62.065,61.8565,62.0378,66249.0
2023-03-27 09:50:00,68.44,68.56,68.37,68.48,47715.0,62.0378,62.1465,61.9743,62.074,47715.0
2023-03-27 09:55:00,68.49,68.49,68.34,68.38,53780.0,62.0831,62.0831,61.9471,61.9834,53780.0
2023-03-27 10:00:00,68.37,68.37,68.19,68.2,63452.0,61.9743,61.9743,61.8112,61.8202,63452.0
2023-03-27 10:05:00,68.21,68.24,68.09,68.15,45023.0,61.8293,61.8565,61.7205,61.7749,45023.0
2023-03-27 10:10:00,68.16,68.25,68.1,68.1,58158.0,61.784,61.8655,61.7296,61.7296,58158.0
2023-03-27 10:15:00,68.09,68.11,68.02,68.09,71945.0,61.7205,61.7386,61.6571,61.7205,71945.0
2023-03-27 10:20:00,68.1,68.25,68.09,68.23,29170.0,61.7296,61.8655,61.7205,61.8474,29170.0
2023-03-27 10:25:00,68.23,68.34,68.19,68.31,54870.0,61.8474,61.9471,61.8112,61.9199,54870.0
2023-03-27 10:30:00,68.3,68.35,68.25,68.28,45112.0,61.9109,61.9562,61.8655,61.8927,45112.0
2023-03-27 10:35:00,68.29,68.29,68.2,68.22,30651.0,61.9018,61.9018,61.8202,61.8383,30651.0
2023-03-27 10:40:00,68.22,68.23,68.13,68.14,41001.0,61.8383,61.8474,61.7568,61.7658,41001.0
2023-03-27 10:45:00,68.14,68.24,68.14,68.23,26721.0,61.7658,61.8565,61.7658,61.8474,26721.0
2023-03-27 10:50:00,68.22,68.34,68.21,68.34,23669.0,61.8383,61.9471,61.8293,61.9471,23669.0
2023-03-27 10:55:00,68.33,68.39,68.31,68.31,41646.0,61.9381,61.9924,61.9199,61.9199,41646.0
2023-03-27 11:00:00,68.33,68.4,68.32,68.36,35460.0,61.9381,62.0015,61.929,61.9652,35460.0
2023-03-27 11:05:00,68.35,68.44,68.32,68.39,26138.0,61.9562,62.0378,61.929,61.9924,26138.0
2023-03-27 11:10:00,68.38,68.44,68.36,68.42,31361.0,61.9834,62.0378,61.9652,62.0196,31361.0
2023-03-27 11:15:00,68.41,68.41,68.31,68.34,50151.0,62.0106,62.0106,61.9199,61.9471,50151.0
2023-03-27 11:20:00,68.34,68.47,68.32,68.46,36883.0,61.9471,62.065,61.929,62.0559,36883.0
2023-03-27 11:25:00,68.46,68.53,68.46,68.51,37644.0,62.0559,62.1193,62.0559,62.1012,37644.0
2023-03-27 11:30:00,68.51,68.58,68.48,68.53,34409.0,62.1012,62.1647,62.074,62.1193,34409.0
2023-03-27 11:35:00,68.53,68.58,68.49,68.54,32818.0,62.1193,62.1647,62.0831,62.1284,32818.0
2023-03-27 11:40:00,68.55,68.64,68.54,68.62,74690.0,62.1375,62.2191,62.1284,62.2009,74690.0
2023-03-27 11:45:00,68.63,68.72,68.6,68.69,40462.0,62.21,62.2916,62.1828,62.2644,40462.0
2023-03-27 11:50:00,68.68,68.69,68.59,68.63,13975.0,62.2553,62.2644,62.1737,62.21,13975.0
2023-03-27 11:55:00,68.63,68.69,68.58,68.64,32201.0,62.21,62.2644,62.1647,62.2191,32201.0
2023-03-27 12:00:00,68.64,68.67,68.61,68.67,23230.0,62.2191,62.2462,62.1919,62.2462,23230.0
2023-03-27 12:05:00,68.66,68.67,68.61,68.63,34379.0,62.2372,62.2462,62.1919,62.21,34379.0
2023-03-27 12:10:00,68.63,68.67,68.61,68.67,34634.0,62.21,62.2462,62.1919,62.2462,34634.0
2023-03-27 12:15:00,68.66,68.72,68.64,68.67,42265.0,62.2372,62.2916,62.2191,62.2462,42265.0
2023-03-27 12:20:00,68.68,68.77,68.68,68.76,32423.0,62.2553,62.3369,62.2553,62.3278,32423.0
2023-03-27 12:25:00,68.76,68.76,68.66,68.72,39441.0,62.3278,62.3278,62.2372,62.2916,39441.0
2023-03-27 12:30:00,68.73,68.82,68.72,68.77,32949.0,62.3006,62.3822,62.2916,62.3369,32949.0
2023-03-27 12:35:00,68.78,68.79,68.74,68.76,43666.0,62.346,62.355,62.3097,62.3278,43666.0
2023-03-27 12:40:00,68.77,68.82,68.75,68.81,50740.0,62.3369,62.3822,62.3188,62.3732,50740.0
2023-03-27 12:45:00,68.82,68.82,68.67,68.67,55962.0,62.3822,62.3822,62.2462,62.2462,55962.0
2023-03-27 12:50:00,68.67,68.68,68.54,68.55,39866.0,62.2462,62.2553,62.1284,62.1375,39866.0
2023-03-27 12:55:00,68.56,68.56,68.46,68.48,32914.0,62.1465,62.1465,62.0559,62.074,32914.0
2023-03-27 13:00:00,68.47,68.54,68.43,68.53,48183.0,62.065,62.1284,62.0287,62.1193,48183.0
2023-03-27 13:05:00,68.53,68.59,68.51,68.53,29782.0,62.1193,62.1737,62.1012,62.1193,29782.0
2023-03-27 13:10:00,68.52,68.57,68.47,68.49,25950.0,62.1103,62.1556,62.065,62.0831,25950.0
2023-03-27 13:15:00,68.48,68.54,68.45,68.53,32092.0,62.074,62.1284,62.0468,62.1193,32092.0
2023-03-27 13:20:00,68.53,68.56,68.49,68.5,39197.0,62.1193,62.1465,62.0831,62.0922,39197.0
2023-03-27 13:25:00,68.5,68.61,68.48,68.61,34590.0,62.0922,62.1919,62.074,62.1919,34590.0
2023-03-27 13:30:00,68.6,68.63,68.44,68.46,129109.0,62.1828,62.21,62.0378,62.0559,129109.0
2023-03-27 13:35:00,68.46,68.46,68.35,68.36,42458.0,62.0559,62.0559,61.9562,61.9652,42458.0
2023-03-27 13:40:00,68.36,68.42,68.34,68.41,49232.0,61.9652,62.0196,61.9471,62.0106,49232.0
2023-03-27 13:45:00,68.41,68.47,68.39,68.45,49472.0,62.0106,62.065,61.9924,62.0468,49472.0
2023-03-27 13:50:00,68.45,68.45,68.31,68.31,73594.0,62.0468,62.0468,61.9199,61.9199,73594.0
2023-03-27 13:55:00,68.31,68.36,68.3,68.32,20754.0,61.9199,61.9652,61.9109,61.929,20754.0
2023-03-27 14:00:00,68.32,68.33,68.23,68.23,63612.0,61.929,61.9381,61.8474,61.8474,63612.0
2023-03-27 14:05:00,68.23,68.3,68.19,68.3,43294.0,61.8474,61.9109,61.8112,61.9109,43294.0
2023-03-27 14:10:00,68.3,68.31,68.23,68.3,15681.0,61.9109,61.9199,61.8474,61.9109,15681.0
2023-03-27 14:15:00,68.3,68.3,68.24,68.29,35543.0,61.9109,61.9109,61.8565,61.9018,35543.0
2023-03-27 14:20:00,68.3,68.31,68.27,68.3,30743.0,61.9109,61.9199,61.8837,61.9109,30743.0
2023-03-27 14:25:00,68.29,68.36,68.29,68.36,20890.0,61.9018,61.9652,61.9018,61.9652,20890.0
2023-03-27 14:30:00,68.35,68.39,68.33,68.37,23904.0,61.9562,61.9924,61.9381,61.9743,23904.0
2023-03-27 14:35:00,68.37,68.4,68.36,68.37,32570.0,61.9743,62.0015,61.9652,61.9743,32570.0
2023-03-27 14:40:00,68.37,68.39,68.34,68.34,21579.0,61.9743,61.9924,61.9471,61.9471,21579.0
2023-03-27 14:45:00,68.35,68.41,68.34,68.4,30750.0,61.9562,62.0106,61.9471,62.0015,30750.0
2023-03-27 14:50:00,68.4,68.41,68.35,68.38,41869.0,62.0015,62.0106,61.9562,61.9834,41869.0
2023-03-27 14:55:00,68.37,68.42,68.37,68.4,38250.0,61.9743,62.0196,61.9743,62.0015,38250.0
2023-03-27 15:00:00,68.41,68.45,68.39,68.42,54400.0,62.0106,62.0468,61.9924,62.0196,54400.0
2023-03-27 15:05:00,68.42,68.43,68.35,68.39,47459.0,62.0196,62.0287,61.9562,61.9924,47459.0
2023-03-27 15:10:00,68.39,68.41,68.35,68.37,28248.0,61.9924,62.0106,61.9562,61.9743,28248.0
2023-03-27 15:15:00,68.37,68.38,68.27,68.3,48419.0,61.9743,61.9834,61.8837,61.9109,48419.0
2023-03-27 15:20:00,68.3,68.31,68.25,68.28,52831.0,61.9109,61.9199,61.8655,61.8927,52831.0
2023-03-27 15:25:00,68.29,68.37,68.27,68.34,65123.0,61.9018,61.9743,61.8837,61.9471,65123.0
2023-03-27 15:30:00,68.34,68.39,68.3,68.34,81159.0,61.9471,61.9924,61.9109,61.9471,81159.0
2023-03-27 15:35:00,68.34,68.37,68.22,68.26,76940.0,61.9471,61.9743,61.8383,61.8746,76940.0
2023-03-27 15:40:00,68.26,68.31,68.21,68.27,69321.0,61.8746,61.9199,61.8293,61.8837,69321.0
2023-03-27 15:45:00,68.27,68.28,68.2,68.2,91619.0,61.8837,61.8927,61.8202,61.8202,91619.0
2023-03-27 15:50:00,68.2,68.26,68.15,68.2,225042.0,61.8202,61.8746,61.7749,61.8202,225042.0
2023-03-27 15:55:00,68.2,68.22,68.01,68.1,484689.0,61.8202,61.8383,61.648,61.7296,484689.0
2023-03-28 09:30:00,68.08,68.29,67.96,68.25,104911.0,61.7114,61.9018,61.6027,61.8655,104911.0
2023-03-28 09:35:00,68.26,68.45,68.26,68.27,46071.0,61.8746,62.0468,61.8746,61.8837,46071.0
2023-03-28 09:40:00,68.31,68.38,68.23,68.32,48388.0,61.9199,61.9834,61.8474,61.929,48388.0
2023-03-28 09:45:00,68.31,68.4,68.3,68.31,38971.0,61.9199,62.0015,61.9109,61.9199,38971.0
2023-03-28 09:50:00,68.31,68.41,68.3,68.38,35704.0,61.9199,62.0106,61.9109,61.9834,35704.0
2023-03-28 09:55:00,68.4,68.49,68.35,68.48,21434.0,62.0015,62.0831,61.9562,62.074,21434.0
2023-03-28 10:00:00,68.47,68.59,68.46,68.59,109269.0,62.065,62.1737,62.0559,62.1737,109269.0
2023-03-28 10:05:00,68.58,68.58,68.44,68.47,28418.0,62.1647,62.1647,62.0378,62.065,28418.0
2023-03-28 10:10:00,68.46,68.52,68.43,68.45,47493.0,62.0559,62.1103,62.0287,62.0468,47493.0
2023-03-28 10:15:00,68.45,68.52,68.43,68.43,20085.0,62.0468,62.1103,62.0287,62.0287,20085.0
2023-03-28 10:20:00,68.43,68.43,68.37,68.4,24816.0,62.0287,62.0287,61.9743,62.0015,24816.0
2023-03-28 10:25:00,68.4,68.43,68.35,68.38,23045.0,62.0015,62.0287,61.9562,61.9834,23045.0
2023-03-28 10:30:00,68.38,68.4,68.32,68.34,35762.0,61.9834,62.0015,61.929,61.9471,35762.0
2023-03-28 10:35:00,68.36,68.41,68.33,68.37,30135.0,61.9652,62.0106,61.9381,61.9743,30135.0
2023-03-28 10:40:00,68.37,68.4,68.33,68.37,15997.0,61.9743,62.0015,61.9381,61.9743,15997.0
2023-03-28 10:45:00,68.37,68.38,68.26,68.27,25389.0,61.9743,61.9834,61.8746,61.8837,25389.0
2023-03-28 10:50:00,68.28,68.28,68.21,68.23,16539.0,61.8927,61.8927,61.8293,61.8474,16539.0
2023-03-28 10:55:00,68.23,68.27,68.22,68.26,22109.0,61.8474,61.8837,61.8383,61.8746,22109.0
2023-03-28 11:00:00,68.27,68.35,68.25,68.33,19371.0,61.8837,61.9562,61.8655,61.9381,19371.0
2023-03-28 11:05:00,68.33,68.36,68.31,68.31,15616.0,61.9381,61.9652,61.9199,61.9199,15616.0
2023-03-28 11:10:00,68.31,68.34,68.3,68.33,20991.0,61.9199,61.9471,61.9109,61.9381,20991.0
2023-03-28 11:15:00,68.33,68.39,68.31,68.33,30495.0,61.9381,61.9924,61.9199,61.9381,30495.0
2023-03-28 11:20:00,68.33,68.39,68.32,68.33,27421.0,61.9381,61.9924,61.929,61.9381,27421.0
2023-03-28 11:25:00,68.32,68.38,68.3,68.37,25154.0,61.929,61.9834,61.9109,61.9743,25154.0
2023-03-28 11:30:00,68.38,68.42,68.37,68.4,41471.0,61.9834,62.0196,61.9743,62.0015,41471.0
2023-03-28 11:35:00,68.38,68.41,68.31,68.33,14700.0,61.9834,62.0106,61.9199,61.9381,14700.0
2023-03-28 11:40:00,68.33,68.34,68.29,68.3,11354.0,61.9381,61.9471,61.9018,61.9109,11354.0
2023-03-28 11:45:00,68.31,68.35,68.31,68.34,10040.0,61.9199,61.9562,61.9199,61.9471,10040.0
2023-03-28 11:50:00,68.33,68.36,68.31,68.36,349008.0,61.9381,61.9652,61.9199,61.9652,349008.0
2023-03-28 11:55:00,68.36,68.37,68.31,68.35,82079.0,61.9652,61.9743,61.9199,61.9562,82079.0
2023-03-28 12:00:00,68.36,68.37,68.32,68.37,23661.0,61.9652,61.9743,61.929,61.9743,23661.0
2023-03-28 12:05:00,68.37,68.37,68.32,68.34,43115.0,61.9743,61.9743,61.929,61.9471,43115.0
2023-03-28 12:10:00,68.35,68.37,68.32,68.37,26063.0,61.9562,61.9743,61.929,61.9743,26063.0
2023-03-28 12:15:00,68.36,68.37,68.31,68.34,28552.0,61.9652,61.9743,61.9199,61.9471,28552.0
2023-03-28 12:20:00,68.34,68.36,68.31,68.35,23492.0,61.9471,61.9652,61.9199,61.9562,23492.0
2023-03-28 12:25:00,68.35,68.37,68.34,68.36,12112.0,61.9562,61.9743,61.9471,61.9652,12112.0
2023-03-28 12:30:00,68.36,68.38,68.35,68.36,20926.0,61.9652,61.9834,61.9562,61.9652,20926.0
2023-03-28 12:35:00,68.36,68.39,68.33,68.37,54925.0,61.9652,61.9924,61.9381,61.9743,54925.0
2023-03-28 12:40:00,68.36,68.38,68.33,68.34,77790.0,61.9652,61.9834,61.9381,61.9471,77790.0
2023-03-28 12:45:00,68.34,68.35,68.33,68.34,36547.0,61.9471,61.9562,61.9381,61.9471,36547.0
2023-03-28 12:50:00,68.33,68.36,68.33,68.35,26471.0,61.9381,61.9652,61.9381,61.9562,26471.0
2023-03-28 12:55:00,68.34,68.35,68.33,68.34,27228.0,61.9471,61.9562,61.9381,61.9471,27228.0
2023-03-28 13:00:00,68.35,68.36,68.26,68.27,33605.0,61.9562,61.9652,61.8746,61.8837,33605.0
2023-03-28 13:05:00,68.27,68.28,68.2,68.23,19065.0,61.8837,61.8927,61.8202,61.8474,19065.0
2023-03-28 13:10:00,68.24,68.26,68.21,68.23,12875.0,61.8565,61.8746,61.8293,61.8474,12875.0
2023-03-28 13:15:00,68.23,68.24,68.18,68.2,27503.0,61.8474,61.8565,61.8021,61.8202,27503.0
2023-03-28 13:20:00,68.2,68.2,68.16,68.16,19984.0,61.8202,61.8202,61.784,61.784,19984.0
2023-03-28 13:25:00,68.16,68.18,68.13,68.15,18720.0,61.784,61.8021,61.7568,61.7749,18720.0
2023-03-28 13:30:00,68.14,68.16,68.06,68.08,30499.0,61.7658,61.784,61.6933,61.7114,30499.0
2023-03-28 13:35:00,68.08,68.15,68.08,68.13,12165.0,61.7114,61.7749,61.7114,61.7568,12165.0
2023-03-28 13:40:00,68.14,68.18,68.11,68.16,29261.0,61.7658,61.8021,61.7386,61.784,29261.0
2023-03-28 13:45:00,68.16,68.16,68.12,68.16,19171.0,61.784,61.784,61.7477,61.784,19171.0
2023-03-28 13:50:00,68.16,68.16,68.09,68.09,16479.0,61.784,61.784,61.7205,61.7205,16479.0
2023-03-28 13:55:00,68.09,68.11,67.99,68.04,42533.0,61.7205,61.7386,61.6299,61.6752,42533.0
2023-03-28 14:00:00,68.03,68.07,68.02,68.06,20538.0,61.6661,61.7024,61.6571,61.6933,20538.0
2023-03-28 14:05:00,68.07,68.08,68.04,68.06,24913.0,61.7024,61.7114,61.6752,61.6933,24913.0
2023-03-28 14:10:00,68.07,68.11,68.06,68.1,24725.0,61.7024,61.7386,61.6933,61.7296,24725.0
2023-03-28 14:15:00,68.11,68.15,68.11,68.13,20108.0,61.7386,61.7749,61.7386,61.7568,20108.0
2023-03-28 14:20:00,68.14,68.16,68.11,68.13,20075.0,61.7658,61.784,61.7386,61.7568,20075.0
2023-03-28 14:25:00,68.13,68.16,68.09,68.15,19459.0,61.7568,61.784,61.7205,61.7749,19459.0
2023-03-28 14:30:00,68.15,68.16,68.08,68.09,21252.0,61.7749,61.784,61.7114,61.7205,21252.0
2023-03-28 14:35:00,68.09,68.11,68.07,68.09,24350.0,61.7205,61.7386,61.7024,61.7205,24350.0
2023-03-28 14:40:00,68.09,68.15,68.09,68.13,19797.0,61.7205,61.7749,61.7205,61.7568,19797.0
2023-03-28 14:45:00,68.14,68.19,68.1,68.12,27684.0,61.7658,61.8112,61.7296,61.7477,27684.0
2023-03-28 14:50:00,68.13,68.14,68.09,68.11,21720.0,61.7568,61.7658,61.7205,61.7386,21720.0
2023-03-28 14:55:00,68.11,68.12,68.07,68.08,28641.0,61.7386,61.7477,61.7024,61.7114,28641.0
2023-03-28 15:00:00,68.09,68.14,68.09,68.13,29446.0,61.7205,61.7658,61.7205,61.7568,29446.0
2023-03-28 15:05:00,68.13,68.17,68.12,68.17,18421.0,61.7568,61.793,61.7477,61.793,18421.0
2023-03-28 15:10:00,68.17,68.19,68.14,68.16,38035.0,61.793,61.8112,61.7658,61.784,38035.0
2023-03-28 15:15:00,68.15,68.17,68.11,68.13,40779.0,61.7749,61.793,61.7386,61.7568,40779.0
2023-03-28 15:20:00,68.13,68.17,68.12,68.15,31257.0,61.7568,61.793,61.7477,61.7749,31257.0
2023-03-28 15:25:00,68.15,68.17,68.11,68.14,32430.0,61.7749,61.793,61.7386,61.7658,32430.0
2023-03-28 15:30:00,68.14,68.15,68.09,68.15,46141.0,61.7658,61.7749,61.7205,61.7749,46141.0
2023-03-28 15:35:00,68.15,68.18,68.11,68.12,54328.0,61.7749,61.8021,61.7386,61.7477,54328.0
2023-03-28 15:40:00,68.13,68.17,68.12,68.15,33753.0,61.7568,61.793,61.7477,61.7749,33753.0
2023-03-28 15:45:00,68.15,68.17,68.1,68.16,68010.0,61.7749,61.793,61.7296,61.784,68010.0
2023-03-28 15:50:00,68.17,68.31,68.17,68.28,125579.0,61.793,61.9199,61.793,61.8927,125579.0
2023-03-28 15:55:00,68.28,68.32,68.16,68.21,266182.0,61.8927,61.929,61.784,61.8293,266182.0
2023-03-29 09:30:00,68.22,68.46,68.15,68.18,128643.0,61.8383,62.0559,61.7749,61.8021,128643.0
2023-03-29 09:35:00,68.18,68.22,68.1,68.12,38297.0,61.8021,61.8383,61.7296,61.7477,38297.0
2023-03-29 09:40:00,68.11,68.14,67.99,68.05,41443.0,61.7386,61.7658,61.6299,61.6842,41443.0
2023-03-29 09:45:00,68.05,68.11,68.0,68.01,79136.0,61.6842,61.7386,61.6389,61.648,79136.0
2023-03-29 09:50:00,68.03,68.1,68.02,68.04,37639.0,61.6661,61.7296,61.6571,61.6752,37639.0
2023-03-29 09:55:00,68.03,68.17,68.01,68.17,31208.0,61.6661,61.793,61.648,61.793,31208.0
2023-03-29 10:00:00,68.17,68.2,68.13,68.17,78795.0,61.793,61.8202,61.7568,61.793,78795.0
2023-03-29 10:05:00,68.16,68.17,68.0,68.03,42941.0,61.784,61.793,61.6389,61.6661,42941.0
2023-03-29 10:10:00,68.02,68.02,67.92,67.93,28256.0,61.6571,61.6571,61.5664,61.5755,28256.0
2023-03-29 10:15:00,67.94,68.09,67.91,68.08,30380.0,61.5845,61.7205,61.5573,61.7114,30380.0
2023-03-29 10:20:00,68.08,68.11,68.03,68.11,30133.0,61.7114,61.7386,61.6661,61.7386,30133.0
2023-03-29 10:25:00,68.11,68.17,68.09,68.16,67420.0,61.7386,61.793,61.7205,61.784,67420.0
2023-03-29 10:30:00,68.16,68.19,68.12,68.17,58960.0,61.784,61.8112,61.7477,61.793,58960.0
2023-03-29 10:35:00,68.17,68.2,68.15,68.16,72599.0,61.793,61.8202,61.7749,61.784,72599.0
2023-03-29 10:40:00,68.16,68.27,68.14,68.23,52619.0,61.784,61.8837,61.7658,61.8474,52619.0
2023-03-29 10:45:00,68.23,68.28,68.18,68.26,37974.0,61.8474,61.8927,61.8021,61.8746,37974.0
2023-03-29 10:50:00,68.26,68.26,68.21,68.25,18635.0,61.8746,61.8746,61.8293,61.8655,18635.0
2023-03-29 10:55:00,68.25,68.28,68.23,68.27,44845.0,61.8655,61.8927,61.8474,61.8837,44845.0
2023-03-29 11:00:00,68.26,68.26,68.2,68.25,25162.0,61.8746,61.8746,61.8202,61.8655,25162.0
2023-03-29 11:05:00,68.25,68.27,68.21,68.23,23426.0,61.8655,61.8837,61.8293,61.8474,23426.0
2023-03-29 11:10:00,68.24,68.26,68.18,68.23,49962.0,61.8565,61.8746,61.8021,61.8474,49962.0
2023-03-29 11:15:00,68.22,68.26,68.17,68.17,41855.0,61.8383,61.8746,61.793,61.793,41855.0
2023-03-29 11:20:00,68.18,68.2,68.15,68.16,23230.0,61.8021,61.8202,61.7749,61.784,23230.0
2023-03-29 11:25:00,68.15,68.15,68.09,68.12,24198.0,61.7749,61.7749,61.7205,61.7477,24198.0
2023-03-29 11:30:00,68.13,68.13,68.07,68.09,20700.0,61.7568,61.7568,61.7024,61.7205,20700.0
2023-03-29 11:35:00,68.09,68.13,68.06,68.06,17225.0,61.7205,61.7568,61.6933,61.6933,17225.0
2023-03-29 11:40:00,68.06,68.07,68.01,68.05,24893.0,61.6933,61.7024,61.648,61.6842,24893.0
2023-03-29 11:45:00,68.05,68.08,68.03,68.06,18931.0,61.6842,61.7114,61.6661,61.6933,18931.0
2023-03-29 11:50:00,68.07,68.14,68.02,68.12,18079.0,61.7024,61.7658,61.6571,61.7477,18079.0
2023-03-29 11:55:00,68.12,68.17,68.11,68.13,29206.0,61.7477,61.793,61.7386,61.7568,29206.0
2023-03-29 12:00:00,68.13,68.16,68.1,68.12,39737.0,61.7568,61.784,61.7296,61.7477,39737.0
2023-03-29 12:05:00,68.13,68.13,68.04,68.05,26691.0,61.7568,61.7568,61.6752,61.6842,26691.0
2023-03-29 12:10:00,68.04,68.06,68.02,68.02,11288.0,61.6752,61.6933,61.6571,61.6571,11288.0
2023-03-29 12:15:00,68.02,68.06,68.01,68.05,22956.0,61.6571,61.6933,61.648,61.6842,22956.0
2023-03-29 12:20:00,68.05,68.07,68.02,68.03,21166.0,61.6842,61.7024,61.6571,61.6661,21166.0
2023-03-29 12:25:00,68.03,68.06,68.02,68.03,29888.0,61.6661,61.6933,61.6571,61.6661,29888.0
2023-03-29 12:30:00,68.03,68.04,68.0,68.01,17787.0,61.6661,61.6752,61.6389,61.648,17787.0
2023-03-29 12:35:00,68.01,68.01,67.97,67.98,20480.0,61.648,61.648,61.6117,61.6208,20480.0
2023-03-29 12:40:00,67.98,68.02,67.96,68.02,10668.0,61.6208,61.6571,61.6027,61.6571,10668.0
2023-03-29 12:45:00,68.02,68.07,68.01,68.06,39582.0,61.6571,61.7024,61.648,61.6933,39582.0
2023-03-29 12:50:00,68.06,68.09,68.04,68.06,15655.0,61.6933,61.7205,61.6752,61.6933,15655.0
2023-03-29 12:55:00,68.06,68.08,68.05,68.06,19429.0,61.6933,61.7114,61.6842,61.6933,19429.0
2023-03-29 13:00:00,68.06,68.07,68.02,68.05,19484.0,61.6933,61.7024,61.6571,61.6842,19484.0
2023-03-29 13:05:00,68.05,68.07,68.04,68.06,38879.0,61.6842,61.7024,61.6752,61.6933,38879.0
2023-03-29 13:10:00,68.06,68.07,68.03,68.06,10188.0,61.6933,61.7024,61.6661,61.6933,10188.0
2023-03-29 13:15:00,68.06,68.11,68.05,68.06,11258.0,61.6933,61.7386,61.6842,61.6933,11258.0
2023-03-29 13:20:00,68.06,68.08,68.06,68.06,12377.0,61.6933,61.7114,61.6933,61.6933,12377.0
2023-03-29 13:25:00,68.07,68.11,68.06,68.06,17374.0,61.7024,61.7386,61.6933,61.6933,17374.0
2023-03-29 13:30:00,68.07,68.1,68.04,68.04,15763.0,61.7024,61.7296,61.6752,61.6752,15763.0
2023-03-29 13:35:00,68.05,68.07,67.98,68.0,23946.0,61.6842,61.7024,61.6208,61.6389,23946.0
2023-03-29 13:40:00,68.0,68.03,67.94,67.95,22801.0,61.6389,61.6661,61.5845,61.5936,22801.0
2023-03-29 13:45:00,67.94,67.95,67.91,67.93,14857.0,61.5845,61.5936,61.5573,61.5755,14857.0
2023-03-29 13:50:00,67.93,67.93,67.87,67.87,18325.0,61.5755,61.5755,61.5211,61.5211,18325.0
2023-03-29 13:55:00,67.88,67.9,67.85,67.88,17338.0,61.5302,61.5483,61.503,61.5302,17338.0
2023-03-29 14:00:00,67.88,67.89,67.85,67.89,21334.0,61.5302,61.5392,61.503,61.5392,21334.0
2023-03-29 14:05:00,67.88,67.97,67.86,67.95,24418.0,61.5302,61.6117,61.512,61.5936,24418.0
2023-03-29 14:10:00,67.95,67.98,67.93,67.97,15780.0,61.5936,61.6208,61.5755,61.6117,15780.0
2023-03-29 14:15:00,67.97,67.97,67.93,67.95,17053.0,61.6117,61.6117,61.5755,61.5936,17053.0
2023-03-29 14:20:00,67.95,67.99,67.91,67.98,38870.0,61.5936,61.6299,61.5573,61.6208,38870.0
2023-03-29 14:25:00,67.98,68.05,67.97,68.04,21496.0,61.6208,61.6842,61.6117,61.6752,21496.0
2023-03-29 14:30:00,68.04,68.05,67.96,67.97,24546.0,61.6752,61.6842,61.6027,61.6117,24546.0
2023-03-29 14:35:00,67.96,67.99,67.96,67.97,25696.0,61.6027,61.6299,61.6027,61.6117,25696.0
2023-03-29 14:40:00,67.98,68.01,67.97,68.0,20254.0,61.6208,61.648,61.6117,61.6389,20254.0
2023-03-29 14:45:00,67.99,68.01,67.97,68.0,29050.0,61.6299,61.648,61.6117,61.6389,29050.0
2023-03-29 14:50:00,68.01,68.03,67.98,68.02,43862.0,61.648,61.6661,61.6208,61.6571,43862.0
2023-03-29 14:55:00,68.02,68.06,68.01,68.06,24263.0,61.6571,61.6933,61.648,61.6933,24263.0
2023-03-29 15:00:00,68.06,68.1,68.0,68.1,77084.0,61.6933,61.7296,61.6389,61.7296,77084.0
2023-03-29 15:05:00,68.09,68.1,68.03,68.06,41826.0,61.7205,61.7296,61.6661,61.6933,41826.0
2023-03-29 15:10:00,68.06,68.06,68.01,68.03,23654.0,61.6933,61.6933,61.648,61.6661,23654.0
2023-03-29 15:15:00,68.03,68.09,68.02,68.07,35665.0,61.6661,61.7205,61.6571,61.7024,35665.0
2023-03-29 15:20:00,68.07,68.08,68.02,68.02,54333.0,61.7024,61.7114,61.6571,61.6571,54333.0
2023-03-29 15:25:00,68.03,68.05,68.0,68.03,48758.0,61.6661,61.6842,61.6389,61.6661,48758.0
2023-03-29 15:30:00,68.03,68.09,68.03,68.08,43152.0,61.6661,61.7205,61.6661,61.7114,43152.0
2023-03-29 15:35:00,68.07,68.1,68.05,68.06,49120.0,61.7024,61.7296,61.6842,61.6933,49120.0
2023-03-29 15:40:00,68.06,68.13,68.03,68.13,47377.0,61.6933,61.7568,61.6661,61.7568,47377.0
2023-03-29 15:45:00,68.12,68.19,68.12,68.18,65064.0,61.7477,61.8112,61.7477,61.8021,65064.0
2023-03-29 15:50:00,68.19,68.22,68.14,68.16,146654.0,61.8112,61.8383,61.7658,61.784,146654.0
2023-03-29 15:55:00,68.17,68.21,68.13,68.21,280386.0,61.793,61.8293,61.7568,61.8293,280386.0
2023-03-30 09:30:00,68.38,68.53,68.28,68.39,185077.0,61.9834,62.1193,61.8927,61.9924,185077.0
2023-03-30 09:35:00,68.38,68.42,68.25,68.33,68166.0,61.9834,62.0196,61.8655,61.9381,68166.0
2023-03-30 09:40:00,68.33,68.37,68.23,68.32,72172.0,61.9381,61.9743,61.8474,61.929,72172.0
2023-03-30 09:45:00,68.33,68.33,68.2,68.28,50532.0,61.9381,61.9381,61.8202,61.8927,50532.0
2023-03-30 09:50:00,68.28,68.36,68.27,68.28,61850.0,61.8927,61.9652,61.8837,61.8927,61850.0
2023-03-30 09:55:00,68.3,68.34,68.27,68.3,44618.0,61.9109,61.9471,61.8837,61.9109,44618.0
2023-03-30 10:00:00,68.31,68.41,68.26,68.4,38306.0,61.9199,62.0106,61.8746,62.0015,38306.0
2023-03-30 10:05:00,68.4,68.44,68.36,68.4,33603.0,62.0015,62.0378,61.9652,62.0015,33603.0
2023-03-30 10:10:00,68.39,68.42,68.31,68.36,46525.0,61.9924,62.0196,61.9199,61.9652,46525.0
2023-03-30 10:15:00,68.35,68.36,68.24,68.26,27680.0,61.9562,61.9652,61.8565,61.8746,27680.0
2023-03-30 10:20:00,68.25,68.29,68.18,68.19,23329.0,61.8655,61.9018,61.8021,61.8112,23329.0
2023-03-30 10:25:00,68.19,68.34,68.18,68.28,48903.0,61.8112,61.9471,61.8021,61.8927,48903.0
2023-03-30 10:30:00,68.28,68.35,68.28,68.31,36974.0,61.8927,61.9562,61.8927,61.9199,36974.0
2023-03-30 10:35:00,68.31,68.35,68.27,68.31,28161.0,61.9199,61.9562,61.8837,61.9199,28161.0
2023-03-30 10:40:00,68.33,68.42,68.31,68.42,45775.0,61.9381,62.0196,61.9199,62.0196,45775.0
2023-03-30 10:45:00,68.42,68.42,68.28,68.3,28897.0,62.0196,62.0196,61.8927,61.9109,28897.0
2023-03-30 10:50:00,68.3,68.31,68.21,68.22,34481.0,61.9109,61.9199,61.8293,61.8383,34481.0
2023-03-30 10:55:00,68.22,68.3,68.21,68.21,39309.0,61.8383,61.9109,61.8293,61.8293,39309.0
2023-03-30 11:00:00,68.2,68.24,68.17,68.19,28142.0,61.8202,61.8565,61.793,61.8112,28142.0
2023-03-30 11:05:00,68.2,68.22,68.15,68.17,14821.0,61.8202,61.8383,61.7749,61.793,14821.0
2023-03-30 11:10:00,68.18,68.24,68.09,68.12,71055.0,61.8021,61.8565,61.7205,61.7477,71055.0
2023-03-30 11:15:00,68.12,68.23,68.11,68.23,21642.0,61.7477,61.8474,61.7386,61.8474,21642.0
2023-03-30 11:20:00,68.22,68.29,68.2,68.28,28273.0,61.8383,61.9018,61.8202,61.8927,28273.0
2023-03-30 11:25:00,68.28,68.34,68.28,68.3,29553.0,61.8927,61.9471,61.8927,61.9109,29553.0
2023-03-30 11:30:00,68.31,68.33,68.29,68.31,23096.0,61.9199,61.9381,61.9018,61.9199,23096.0
2023-03-30 11:35:00,68.31,68.32,68.26,68.28,26280.0,61.9199,61.929,61.8746,61.8927,26280.0
2023-03-30 11:40:00,68.27,68.32,68.26,68.28,29490.0,61.8837,61.929,61.8746,61.8927,29490.0
2023-03-30 11:45:00,68.27,68.3,68.24,68.28,39687.0,61.8837,61.9109,61.8565,61.8927,39687.0
2023-03-30 11:50:00,68.27,68.28,68.21,68.23,19491.0,61.8837,61.8927,61.8293,61.8474,19491.0
2023-03-30 11:55:00,68.22,68.27,68.21,68.26,21524.0,61.8383,61.8837,61.8293,61.8746,21524.0
2023-03-30 12:00:00,68.25,68.29,68.21,68.22,28856.0,61.8655,61.9018,61.8293,61.8383,28856.0
2023-03-30 12:05:00,68.22,68.22,68.16,68.18,18978.0,61.8383,61.8383,61.784,61.8021,18978.0
2023-03-30 12:10:00,68.17,68.17,68.14,68.17,8532.0,61.793,61.793,61.7658,61.793,8532.0
2023-03-30 12:15:00,68.17,68.23,68.15,68.22,31257.0,61.793,61.8474,61.7749,61.8383,31257.0
2023-03-30 12:20:00,68.22,68.22,68.18,68.19,15939.0,61.8383,61.8383,61.8021,61.8112,15939.0
2023-03-30 12:25:00,68.19,68.2,68.12,68.14,15966.0,61.8112,61.8202,61.7477,61.7658,15966.0
2023-03-30 12:30:00,68.14,68.15,68.08,68.09,30731.0,61.7658,61.7749,61.7114,61.7205,30731.0
2023-03-30 12:35:00,68.09,68.09,68.03,68.04,34065.0,61.7205,61.7205,61.6661,61.6752,34065.0
2023-03-30 12:40:00,68.04,68.08,68.02,68.04,35610.0,61.6752,61.7114,61.6571,61.6752,35610.0
2023-03-30 12:45:00,68.06,68.08,68.05,68.08,17499.0,61.6933,61.7114,61.6842,61.7114,17499.0
2023-03-30 12:50:00,68.07,68.1,68.04,68.1,21717.0,61.7024,61.7296,61.6752,61.7296,21717.0
2023-03-30 12:55:00,68.09,68.11,68.05,68.06,14638.0,61.7205,61.7386,61.6842,61.6933,14638.0
2023-03-30 13:00:00,68.05,68.09,68.04,68.08,15542.0,61.6842,61.7205,61.6752,61.7114,15542.0
2023-03-30 13:05:00,68.09,68.11,68.08,68.09,20388.0,61.7205,61.7386,61.7114,61.7205,20388.0
2023-03-30 13:10:00,68.1,68.15,68.09,68.14,9333.0,61.7296,61.7749,61.7205,61.7658,9333.0
2023-03-30 13:15:00,68.15,68.15,68.09,68.12,16570.0,61.7749,61.7749,61.7205,61.7477,16570.0
2023-03-30 13:20:00,68.12,68.12,68.02,68.04,34643.0,61.7477,61.7477,61.6571,61.6752,34643.0
2023-03-30 13:25:00,68.05,68.08,68.03,68.05,27346.0,61.6842,61.7114,61.6661,61.6842,27346.0
2023-03-30 13:30:00,68.04,68.06,67.99,68.03,30390.0,61.6752,61.6933,61.6299,61.6661,30390.0
2023-03-30 13:35:00,68.03,68.07,68.0,68.07,13583.0,61.6661,61.7024,61.6389,61.7024,13583.0
2023-03-30 13:40:00,68.07,68.18,68.07,68.17,35427.0,61.7024,61.8021,61.7024,61.793,35427.0
2023-03-30 13:45:00,68.15,68.16,68.12,68.15,20630.0,61.7749,61.784,61.7477,61.7749,20630.0
2023-03-30 13:50:00,68.15,68.15,68.11,68.12,18484.0,61.7749,61.7749,61.7386,61.7477,18484.0
2023-03-30 13:55:00,68.11,68.12,68.08,68.09,24470.0,61.7386,61.7477,61.7114,61.7205,24470.0
2023-03-30 14:00:00,68.09,68.13,68.08,68.1,16464.0,61.7205,61.7568,61.7114,61.7296,16464.0
2023-03-30 14:05:00,68.1,68.14,68.1,68.11,20280.0,61.7296,61.7658,61.7296,61.7386,20280.0
2023-03-30 14:10:00,68.12,68.16,68.11,68.14,14950.0,61.7477,61.784,61.7386,61.7658,14950.0
2023-03-30 14:15:00,68.13,68.16,68.12,68.14,11275.0,61.7568,61.784,61.7477,61.7658,11275.0
2023-03-30 14:20:00,68.14,68.18,68.13,68.17,24260.0,61.7658,61.8021,61.7568,61.793,24260.0
2023-03-30 14:25:00,68.17,68.18,68.14,68.15,9875.0,61.793,61.8021,61.7658,61.7749,9875.0
2023-03-30 14:30:00,68.15,68.18,68.14,68.17,23859.0,61.7749,61.8021,61.7658,61.793,23859.0
2023-03-30 14:35:00,68.17,68.21,68.14,68.15,34625.0,61.793,61.8293,61.7658,61.7749,34625.0
2023-03-30 14:40:00,68.16,68.19,68.14,68.17,14881.0,61.784,61.8112,61.7658,61.793,14881.0
2023-03-30 14:45:00,68.17,68.18,68.11,68.14,20635.0,61.793,61.8021,61.7386,61.7658,20635.0
2023-03-30 14:50:00,68.13,68.15,68.11,68.14,15402.0,61.7568,61.7749,61.7386,61.7658,15402.0
2023-03-30 14:55:00,68.14,68.16,68.12,68.15,13612.0,61.7658,61.784,61.7477,61.7749,13612.0
2023-03-30 15:00:00,68.16,68.22,68.14,68.2,22640.0,61.784,61.8383,61.7658,61.8202,22640.0
2023-03-30 15:05:00,68.2,68.21,68.15,68.16,27131.0,61.8202,61.8293,61.7749,61.784,27131.0
2023-03-30 15:10:00,68.15,68.17,68.12,68.16,22767.0,61.7749,61.793,61.7477,61.784,22767.0
2023-03-30 15:15:00,68.15,68.18,68.13,68.16,14154.0,61.7749,61.8021,61.7568,61.784,14154.0
2023-03-30 15:20:00,68.15,68.17,68.13,68.15,34424.0,61.7749,61.793,61.7568,61.7749,34424.0
2023-03-30 15:25:00,68.15,68.21,68.14,68.18,30756.0,61.7749,61.8293,61.7658,61.8021,30756.0
2023-03-30 15:30:00,68.18,68.24,68.16,68.22,51903.0,61.8021,61.8565,61.784,61.8383,51903.0
2023-03-30 15:35:00,68.22,68.26,68.2,68.24,60862.0,61.8383,61.8746,61.8202,61.8565,60862.0
2023-03-30 15:40:00,68.23,68.28,68.22,68.24,41253.0,61.8474,61.8927,61.8383,61.8565,41253.0
2023-03-30 15:45:00,68.24,68.25,68.2,68.21,66540.0,61.8565,61.8655,61.8202,61.8293,66540.0
2023-03-30 15:50:00,68.22,68.25,68.15,68.19,96885.0,61.8383,61.8655,61.7749,61.8112,96885.0
2023-03-30 15:55:00,68.19,68.23,68.16,68.22,317701.0,61.8112,61.8474,61.784,61.8383,317701.0
2023-03-31 09:30:00,68.66,68.91,68.37,68.83,210937.0,62.2372,62.4638,61.9743,62.3913,210937.0
2023-03-31 09:35:00,68.82,68.85,68.63,68.77,87316.0,62.3822,62.4094,62.21,62.3369,87316.0
2023-03-31 09:40:00,68.77,68.81,68.69,68.7,50734.0,62.3369,62.3732,62.2644,62.2734,50734.0
2023-03-31 09:45:00,68.7,68.82,68.67,68.73,62170.0,62.2734,62.3822,62.2462,62.3006,62170.0
2023-03-31 09:50:00,68.76,68.96,68.75,68.96,74460.0,62.3278,62.5091,62.3188,62.5091,74460.0
2023-03-31 09:55:00,68.96,69.16,68.94,69.05,97148.0,62.5091,62.6904,62.491,62.5907,97148.0
2023-03-31 10:00:00,69.05,69.05,68.91,68.95,76171.0,62.5907,62.5907,62.4638,62.5001,76171.0
2023-03-31 10:05:00,68.95,69.07,68.95,69.01,47875.0,62.5001,62.6088,62.5001,62.5544,47875.0
2023-03-31 10:10:00,69.0,69.1,68.97,69.08,45581.0,62.5454,62.636,62.5182,62.6179,45581.0
2023-03-31 10:15:00,69.09,69.1,68.95,68.98,51224.0,62.627,62.636,62.5001,62.5273,51224.0
2023-03-31 10:20:00,68.98,69.02,68.91,68.98,72299.0,62.5273,62.5635,62.4638,62.5273,72299.0
2023-03-31 10:25:00,68.98,69.07,68.97,69.02,65307.0,62.5273,62.6088,62.5182,62.5635,65307.0
2023-03-31 10:30:00,69.01,69.06,68.98,68.99,51956.0,62.5544,62.5998,62.5273,62.5363,51956.0
2023-03-31 10:35:00,68.99,69.16,68.99,69.14,101327.0,62.5363,62.6904,62.5363,62.6723,101327.0
2023-03-31 10:40:00,69.13,69.18,69.1,69.17,38143.0,62.6632,62.7085,62.636,62.6995,38143.0
2023-03-31 10:45:00,69.17,69.27,69.15,69.21,84791.0,62.6995,62.7901,62.6813,62.7357,84791.0
2023-03-31 10:50:00,69.22,69.24,69.11,69.12,25783.0,62.7448,62.7629,62.6451,62.6542,25783.0
2023-03-31 10:55:00,69.12,69.22,69.12,69.22,35823.0,62.6542,62.7448,62.6542,62.7448,35823.0
2023-03-31 11:00:00,69.21,69.23,69.14,69.2,41540.0,62.7357,62.7539,62.6723,62.7267,41540.0
2023-03-31 11:05:00,69.2,69.32,69.19,69.31,62305.0,62.7267,62.8354,62.7176,62.8264,62305.0
2023-03-31 11:10:00,69.31,69.34,69.27,69.32,55069.0,62.8264,62.8536,62.7901,62.8354,55069.0
2023-03-31 11:15:00,69.31,69.37,69.28,69.33,65359.0,62.8264,62.8808,62.7992,62.8445,65359.0
2023-03-31 11:20:00,69.33,69.38,69.32,69.37,56202.0,62.8445,62.8898,62.8354,62.8808,56202.0
2023-03-31 11:25:00,69.36,69.38,69.26,69.27,61983.0,62.8717,62.8898,62.7811,62.7901,61983.0
2023-03-31 11:30:00,69.27,69.32,69.21,69.31,59524.0,62.7901,62.8354,62.7357,62.8264,59524.0
2023-03-31 11:35:00,69.3,69.31,69.2,69.2,44950.0,62.8173,62.8264,62.7267,62.7267,44950.0
2023-03-31 11:40:00,69.2,69.23,69.17,69.18,34939.0,62.7267,62.7539,62.6995,62.7085,34939.0
2023-03-31 11:45:00,69.19,69.19,69.15,69.17,30952.0,62.7176,62.7176,62.6813,62.6995,30952.0
2023-03-31 11:50:00,69.17,69.24,69.15,69.2,90368.0,62.6995,62.7629,62.6813,62.7267,90368.0
2023-03-31 11:55:00,69.2,69.25,69.19,69.25,44988.0,62.7267,62.772,62.7176,62.772,44988.0
2023-03-31 12:00:00,69.25,69.3,69.23,69.28,43637.0,62.772,62.8173,62.7539,62.7992,43637.0
2023-03-31 12:05:00,69.28,69.29,69.2,69.26,73093.0,62.7992,62.8083,62.7267,62.7811,73093.0
2023-03-31 12:10:00,69.25,69.29,69.24,69.27,35083.0,62.772,62.8083,62.7629,62.7901,35083.0
2023-03-31 12:15:00,69.26,69.27,69.2,69.22,27601.0,62.7811,62.7901,62.7267,62.7448,27601.0
2023-03-31 12:20:00,69.22,69.24,69.19,69.22,38301.0,62.7448,62.7629,62.7176,62.7448,38301.0
2023-03-31 12:25:00,69.23,69.26,69.19,69.2,32847.0,62.7539,62.7811,62.7176,62.7267,32847.0
2023-03-31 12:30:00,69.2,69.21,69.14,69.17,19580.0,62.7267,62.7357,62.6723,62.6995,19580.0
2023-03-31 12:35:00,69.17,69.21,69.13,69.21,25808.0,62.6995,62.7357,62.6632,62.7357,25808.0
2023-03-31 12:40:00,69.2,69.2,69.12,69.17,40175.0,62.7267,62.7267,62.6542,62.6995,40175.0
2023-03-31 12:45:00,69.17,69.22,69.16,69.21,85398.0,62.6995,62.7448,62.6904,62.7357,85398.0
2023-03-31 12:50:00,69.21,69.23,69.19,69.2,50375.0,62.7357,62.7539,62.7176,62.7267,50375.0
2023-03-31 12:55:00,69.2,69.28,69.2,69.23,37749.0,62.7267,62.7992,62.7267,62.7539,37749.0
2023-03-31 13:00:00,69.23,69.23,69.18,69.21,33985.0,62.7539,62.7539,62.7085,62.7357,33985.0
2023-03-31 13:05:00,69.21,69.3,69.19,69.28,62403.0,62.7357,62.8173,62.7176,62.7992,62403.0
2023-03-31 13:10:00,69.28,69.29,69.16,69.2,92002.0,62.7992,62.8083,62.6904,62.7267,92002.0
2023-03-31 13:15:00,69.19,69.26,69.13,69.15,133499.0,62.7176,62.7811,62.6632,62.6813,133499.0
2023-03-31 13:20:00,69.15,69.17,69.05,69.06,39150.0,62.6813,62.6995,62.5907,62.5998,39150.0
2023-03-31 13:25:00,69.06,69.11,69.05,69.09,35948.0,62.5998,62.6451,62.5907,62.627,35948.0
2023-03-31 13:30:00,69.08,69.12,68.96,68.97,99276.0,62.6179,62.6542,62.5091,62.5182,99276.0
2023-03-31 13:35:00,68.98,69.02,68.95,68.95,27852.0,62.5273,62.5635,62.5001,62.5001,27852.0
2023-03-31 13:40:00,68.95,68.97,68.87,68.92,34755.0,62.5001,62.5182,62.4275,62.4729,34755.0
2023-03-31 13:45:00,68.92,68.98,68.91,68.97,20219.0,62.4729,62.5273,62.4638,62.5182,20219.0
2023-03-31 13:50:00,68.96,68.99,68.9,68.95,46720.0,62.5091,62.5363,62.4547,62.5001,46720.0
2023-03-31 13:55:00,68.95,68.99,68.93,68.98,23721.0,62.5001,62.5363,62.4819,62.5273,23721.0
2023-03-31 14:00:00,68.98,69.03,68.98,69.02,29791.0,62.5273,62.5726,62.5273,62.5635,29791.0
2023-03-31 14:05:00,69.02,69.02,68.93,68.96,37819.0,62.5635,62.5635,62.4819,62.5091,37819.0
2023-03-31 14:10:00,68.96,68.98,68.9,68.98,48803.0,62.5091,62.5273,62.4547,62.5273,48803.0
2023-03-31 14:15:00,68.98,69.0,68.94,68.97,33558.0,62.5273,62.5454,62.491,62.5182,33558.0
2023-03-31 14:20:00,68.97,68.97,68.93,68.95,24817.0,62.5182,62.5182,62.4819,62.5001,24817.0
2023-03-31 14:25:00,68.94,68.95,68.88,68.93,49264.0,62.491,62.5001,62.4366,62.4819,49264.0
2023-03-31 14:30:00,68.92,68.94,68.9,68.93,26945.0,62.4729,62.491,62.4547,62.4819,26945.0
2023-03-31 14:35:00,68.94,68.98,68.93,68.93,32732.0,62.491,62.5273,62.4819,62.4819,32732.0
2023-03-31 14:40:00,68.93,68.97,68.92,68.94,63800.0,62.4819,62.5182,62.4729,62.491,63800.0
2023-03-31 14:45:00,68.94,68.99,68.93,68.97,32852.0,62.491,62.5363,62.4819,62.5182,32852.0
2023-03-31 14:50:00,68.97,69.0,68.95,68.98,20823.0,62.5182,62.5454,62.5001,62.5273,20823.0
2023-03-31 14:55:00,68.99,69.03,68.94,69.0,49309.0,62.5363,62.5726,62.491,62.5454,49309.0
2023-03-31 15:00:00,69.01,69.14,69.0,69.14,50196.0,62.5544,62.6723,62.5454,62.6723,50196.0
2023-03-31 15:05:00,69.13,69.16,69.11,69.15,71902.0,62.6632,62.6904,62.6451,62.6813,71902.0
2023-03-31 15:10:00,69.15,69.17,69.12,69.14,55169.0,62.6813,62.6995,62.6542,62.6723,55169.0
2023-03-31 15:15:00,69.14,69.22,69.13,69.15,72471.0,62.6723,62.7448,62.6632,62.6813,72471.0
2023-03-31 15:20:00,69.16,69.22,69.13,69.22,40835.0,62.6904,62.7448,62.6632,62.7448,40835.0
2023-03-31 15:25:00,69.22,69.25,69.18,69.2,43938.0,62.7448,62.772,62.7085,62.7267,43938.0
2023-03-31 15:30:00,69.2,69.26,69.19,69.26,60125.0,62.7267,62.7811,62.7176,62.7811,60125.0
2023-03-31 15:35:00,69.25,69.28,69.15,69.16,93122.0,62.772,62.7992,62.6813,62.6904,93122.0
2023-03-31 15:40:00,69.16,69.19,69.11,69.13,83364.0,62.6904,62.7176,62.6451,62.6632,83364.0
2023-03-31 15:45:00,69.13,69.18,69.1,69.11,122788.0,62.6632,62.7085,62.636,62.6451,122788.0
2023-03-31 15:50:00,69.12,69.19,69.1,69.17,206948.0,62.6542,62.7176,62.636,62.6995,206948.0
2023-03-31 15:55:00,69.17,69.36,69.17,69.31,579537.0,62.6995,62.8717,62.6995,62.8264,579537.0
2023-04-03 09:30:00,69.03,69.09,68.67,68.67,222076.0,62.5726,62.627,62.2462,62.2462,222076.0
2023-04-03 09:35:00,68.69,69.04,68.69,69.04,74992.0,62.2644,62.5816,62.2644,62.5816,74992.0
2023-04-03 09:40:00,69.04,69.24,69.01,69.21,59512.0,62.5816,62.7629,62.5544,62.7357,59512.0
2023-04-03 09:45:00,69.18,69.26,69.09,69.2,69252.0,62.7085,62.7811,62.627,62.7267,69252.0
2023-04-03 09:50:00,69.2,69.45,69.17,69.43,77547.0,62.7267,62.9533,62.6995,62.9352,77547.0
2023-04-03 09:55:00,69.42,69.51,69.37,69.39,63068.0,62.9261,63.0077,62.8808,62.8989,63068.0
2023-04-03 10:00:00,69.39,69.47,69.31,69.41,62282.0,62.8989,62.9714,62.8264,62.917,62282.0
2023-04-03 10:05:00,69.42,69.51,69.4,69.51,26844.0,62.9261,63.0077,62.908,63.0077,26844.0
2023-04-03 10:10:00,69.51,69.51,69.36,69.38,35683.0,63.0077,63.0077,62.8717,62.8898,35683.0
2023-04-03 10:15:00,69.38,69.48,69.33,69.45,43784.0,62.8898,62.9805,62.8445,62.9533,43784.0
2023-04-03 10:20:00,69.45,69.52,69.43,69.52,34806.0,62.9533,63.0167,62.9352,63.0167,34806.0
2023-04-03 10:25:00,69.52,69.57,69.49,69.57,31060.0,63.0167,63.0621,62.9895,63.0621,31060.0
2023-04-03 10:30:00,69.57,69.6,69.48,69.51,46687.0,63.0621,63.0893,62.9805,63.0077,46687.0
2023-04-03 10:35:00,69.51,69.57,69.48,69.51,63852.0,63.0077,63.0621,62.9805,63.0077,63852.0
2023-04-03 10:40:00,69.49,69.54,69.45,69.47,109611.0,62.9895,63.0349,62.9533,62.9714,109611.0
2023-04-03 10:45:00,69.45,69.61,69.43,69.58,79653.0,62.9533,63.0983,62.9352,63.0711,79653.0
2023-04-03 10:50:00,69.57,69.65,69.57,69.61,45162.0,63.0621,63.1346,63.0621,63.0983,45162.0
2023-04-03 10:55:00,69.62,69.68,69.61,69.61,60423.0,63.1074,63.1618,63.0983,63.0983,60423.0
2023-04-03 11:00:00,69.61,69.72,69.58,69.72,31797.0,63.0983,63.198,63.0711,63.198,31797.0
2023-04-03 11:05:00,69.73,69.74,69.62,69.63,48661.0,63.2071,63.2162,63.1074,63.1164,48661.0
2023-04-03 11:10:00,69.63,69.67,69.59,69.59,66259.0,63.1164,63.1527,63.0802,63.0802,66259.0
2023-04-03 11:15:00,69.59,69.64,69.55,69.58,40759.0,63.0802,63.1255,63.0439,63.0711,40759.0
2023-04-03 11:20:00,69.57,69.6,69.52,69.52,31195.0,63.0621,63.0893,63.0167,63.0167,31195.0
2023-04-03 11:25:00,69.53,69.6,69.51,69.58,44609.0,63.0258,63.0893,63.0077,63.0711,44609.0
2023-04-03 11:30:00,69.57,69.7,69.55,69.7,35012.0,63.0621,63.1799,63.0439,63.1799,35012.0
2023-04-03 11:35:00,69.7,69.71,69.63,69.66,27609.0,63.1799,63.189,63.1164,63.1436,27609.0
2023-04-03 11:40:00,69.66,69.68,69.6,69.67,37430.0,63.1436,63.1618,63.0893,63.1527,37430.0
2023-04-03 11:45:00,69.68,69.73,69.66,69.66,44665.0,63.1618,63.2071,63.1436,63.1436,44665.0
2023-04-03 11:50:00,69.66,69.7,69.62,69.69,21356.0,63.1436,63.1799,63.1074,63.1708,21356.0
2023-04-03 11:55:00,69.7,69.79,69.68,69.78,19948.0,63.1799,63.2615,63.1618,63.2524,19948.0
2023-04-03 12:00:00,69.79,69.83,69.76,69.77,24112.0,63.2615,63.2977,63.2343,63.2433,24112.0
2023-04-03 12:05:00,69.77,69.77,69.7,69.71,24700.0,63.2433,63.2433,63.1799,63.189,24700.0
2023-04-03 12:10:00,69.71,69.71,69.67,69.67,26937.0,63.189,63.189,63.1527,63.1527,26937.0
2023-04-03 12:15:00,69.68,69.69,69.66,69.67,26975.0,63.1618,63.1708,63.1436,63.1527,26975.0
2023-04-03 12:20:00,69.67,69.7,69.64,69.67,24491.0,63.1527,63.1799,63.1255,63.1527,24491.0
2023-04-03 12:25:00,69.67,69.68,69.63,69.67,20313.0,63.1527,63.1618,63.1164,63.1527,20313.0
2023-04-03 12:30:00,69.66,69.73,69.65,69.72,22347.0,63.1436,63.2071,63.1346,63.198,22347.0
2023-04-03 12:35:00,69.72,69.76,69.69,69.75,34602.0,63.198,63.2343,63.1708,63.2252,34602.0
2023-04-03 12:40:00,69.74,69.76,69.7,69.73,24232.0,63.2162,63.2343,63.1799,63.2071,24232.0
2023-04-03 12:45:00,69.74,69.76,69.72,69.72,21594.0,63.2162,63.2343,63.198,63.198,21594.0
2023-04-03 12:50:00,69.73,69.76,69.69,69.7,24512.0,63.2071,63.2343,63.1708,63.1799,24512.0
2023-04-03 12:55:00,69.7,69.73,69.68,69.68,32626.0,63.1799,63.2071,63.1618,63.1618,32626.0
2023-04-03 13:00:00,69.69,69.7,69.66,69.69,25657.0,63.1708,63.1799,63.1436,63.1708,25657.0
2023-04-03 13:05:00,69.69,69.7,69.64,69.69,36534.0,63.1708,63.1799,63.1255,63.1708,36534.0
2023-04-03 13:10:00,69.69,69.8,69.68,69.77,40045.0,63.1708,63.2705,63.1618,63.2433,40045.0
2023-04-03 13:15:00,69.77,69.85,69.77,69.84,43037.0,63.2433,63.3159,63.2433,63.3068,43037.0
2023-04-03 13:20:00,69.84,69.85,69.78,69.84,31276.0,63.3068,63.3159,63.2524,63.3068,31276.0
2023-04-03 13:25:00,69.85,69.86,69.82,69.84,36932.0,63.3159,63.3249,63.2887,63.3068,36932.0
2023-04-03 13:30:00,69.83,69.84,69.79,69.8,43257.0,63.2977,63.3068,63.2615,63.2705,43257.0
2023-04-03 13:35:00,69.79,69.84,69.77,69.83,32565.0,63.2615,63.3068,63.2433,63.2977,32565.0
2023-04-03 13:40:00,69.84,69.88,69.81,69.84,33598.0,63.3068,63.3431,63.2796,63.3068,33598.0
2023-04-03 13:45:00,69.84,69.87,69.81,69.87,30470.0,63.3068,63.334,63.2796,63.334,30470.0
2023-04-03 13:50:00,69.87,69.88,69.83,69.84,24451.0,63.334,63.3431,63.2977,63.3068,24451.0
2023-04-03 13:55:00,69.83,69.84,69.78,69.78,26196.0,63.2977,63.3068,63.2524,63.2524,26196.0
2023-04-03 14:00:00,69.78,69.84,69.77,69.81,34035.0,63.2524,63.3068,63.2433,63.2796,34035.0
2023-04-03 14:05:00,69.81,69.93,69.8,69.9,34944.0,63.2796,63.3884,63.2705,63.3612,34944.0
2023-04-03 14:10:00,69.89,69.94,69.87,69.91,58636.0,63.3521,63.3974,63.334,63.3703,58636.0
2023-04-03 14:15:00,69.91,69.91,69.85,69.87,32419.0,63.3703,63.3703,63.3159,63.334,32419.0
2023-04-03 14:20:00,69.87,69.87,69.78,69.8,46814.0,63.334,63.334,63.2524,63.2705,46814.0
2023-04-03 14:25:00,69.8,69.8,69.68,69.69,40046.0,63.2705,63.2705,63.1618,63.1708,40046.0
2023-04-03 14:30:00,69.69,69.73,69.66,69.72,50685.0,63.1708,63.2071,63.1436,63.198,50685.0
2023-04-03 14:35:00,69.72,69.73,69.68,69.7,46202.0,63.198,63.2071,63.1618,63.1799,46202.0
2023-04-03 14:40:00,69.7,69.76,69.68,69.75,33286.0,63.1799,63.2343,63.1618,63.2252,33286.0
2023-04-03 14:45:00,69.75,69.84,69.75,69.83,41801.0,63.2252,63.3068,63.2252,63.2977,41801.0
2023-04-03 14:50:00,69.83,69.88,69.82,69.88,20250.0,63.2977,63.3431,63.2887,63.3431,20250.0
2023-04-03 14:55:00,69.87,69.88,69.85,69.88,30477.0,63.334,63.3431,63.3159,63.3431,30477.0
2023-04-03 15:00:00,69.88,69.92,69.87,69.92,52303.0,63.3431,63.3793,63.334,63.3793,52303.0
2023-04-03 15:05:00,69.92,69.94,69.87,69.88,30201.0,63.3793,63.3974,63.334,63.3431,30201.0
2023-04-03 15:10:00,69.88,69.93,69.87,69.92,63051.0,63.3431,63.3884,63.334,63.3793,63051.0
2023-04-03 15:15:00,69.91,69.97,69.88,69.95,67377.0,63.3703,63.4246,63.3431,63.4065,67377.0
2023-04-03 15:20:00,69.95,69.95,69.91,69.95,52952.0,63.4065,63.4065,63.3703,63.4065,52952.0
2023-04-03 15:25:00,69.95,70.01,69.94,69.97,137016.0,63.4065,63.4609,63.3974,63.4246,137016.0
2023-04-03 15:30:00,69.96,69.98,69.82,69.83,86133.0,63.4156,63.4337,63.2887,63.2977,86133.0
2023-04-03 15:35:00,69.82,69.89,69.76,69.78,72920.0,63.2887,63.3521,63.2343,63.2524,72920.0
2023-04-03 15:40:00,69.78,69.82,69.75,69.81,89169.0,63.2524,63.2887,63.2252,63.2796,89169.0
2023-04-03 15:45:00,69.81,69.87,69.78,69.84,91987.0,63.2796,63.334,63.2524,63.3068,91987.0
2023-04-03 15:50:00,69.84,69.84,69.66,69.69,172277.0,63.3068,63.3068,63.1436,63.1708,172277.0
2023-04-03 15:55:00,69.69,69.74,69.67,69.68,360693.0,63.1708,63.2162,63.1527,63.1618,360693.0
2023-04-04 09:30:00,69.78,69.78,69.28,69.5,208598.0,63.2524,63.2524,62.7992,62.9986,208598.0
2023-04-04 09:35:00,69.5,69.54,69.39,69.47,90903.0,62.9986,63.0349,62.8989,62.9714,90903.0
2023-04-04 09:40:00,69.48,69.58,69.46,69.51,97933.0,62.9805,63.0711,62.9623,63.0077,97933.0
2023-04-04 09:45:00,69.52,69.63,69.36,69.37,57467.0,63.0167,63.1164,62.8717,62.8808,57467.0
2023-04-04 09:50:00,69.37,69.48,69.35,69.45,65427.0,62.8808,62.9805,62.8626,62.9533,65427.0
2023-04-04 09:55:00,69.45,69.45,69.31,69.31,75038.0,62.9533,62.9533,62.8264,62.8264,75038.0
2023-04-04 10:00:00,69.31,69.38,69.19,69.23,88876.0,62.8264,62.8898,62.7176,62.7539,88876.0
2023-04-04 10:05:00,69.23,69.36,69.22,69.3,58524.0,62.7539,62.8717,62.7448,62.8173,58524.0
2023-04-04 10:10:00,69.31,69.39,69.28,69.39,48685.0,62.8264,62.8989,62.7992,62.8989,48685.0
2023-04-04 10:15:00,69.39,69.49,69.37,69.44,67211.0,62.8989,62.9895,62.8808,62.9442,67211.0
2023-04-04 10:20:00,69.44,69.61,69.43,69.53,95327.0,62.9442,63.0983,62.9352,63.0258,95327.0
2023-04-04 10:25:00,69.53,69.55,69.36,69.37,59937.0,63.0258,63.0439,62.8717,62.8808,59937.0
2023-04-04 10:30:00,69.37,69.4,69.3,69.39,72132.0,62.8808,62.908,62.8173,62.8989,72132.0
2023-04-04 10:35:00,69.39,69.44,69.38,69.44,60430.0,62.8989,62.9442,62.8898,62.9442,60430.0
2023-04-04 10:40:00,69.43,69.44,69.27,69.28,114678.0,62.9352,62.9442,62.7901,62.7992,114678.0
2023-04-04 10:45:00,69.27,69.28,69.21,69.25,64564.0,62.7901,62.7992,62.7357,62.772,64564.0
2023-04-04 10:50:00,69.25,69.36,69.24,69.32,62884.0,62.772,62.8717,62.7629,62.8354,62884.0
2023-04-04 10:55:00,69.31,69.34,69.18,69.2,86861.0,62.8264,62.8536,62.7085,62.7267,86861.0
2023-04-04 11:00:00,69.2,69.32,69.19,69.25,56398.0,62.7267,62.8354,62.7176,62.772,56398.0
2023-04-04 11:05:00,69.24,69.26,69.1,69.11,44490.0,62.7629,62.7811,62.636,62.6451,44490.0
2023-04-04 11:10:00,69.11,69.15,69.03,69.04,52238.0,62.6451,62.6813,62.5726,62.5816,52238.0
2023-04-04 11:15:00,69.03,69.03,68.9,68.99,70035.0,62.5726,62.5726,62.4547,62.5363,70035.0
2023-04-04 11:20:00,68.99,69.03,68.96,69.01,69472.0,62.5363,62.5726,62.5091,62.5544,69472.0
2023-04-04 11:25:00,69.01,69.03,68.93,69.0,85351.0,62.5544,62.5726,62.4819,62.5454,85351.0
2023-04-04 11:30:00,69.0,69.0,68.89,68.94,69519.0,62.5454,62.5454,62.4457,62.491,69519.0
2023-04-04 11:35:00,68.94,68.98,68.88,68.9,51993.0,62.491,62.5273,62.4366,62.4547,51993.0
2023-04-04 11:40:00,68.91,68.96,68.88,68.92,55077.0,62.4638,62.5091,62.4366,62.4729,55077.0
2023-04-04 11:45:00,68.92,69.04,68.91,69.02,45282.0,62.4729,62.5816,62.4638,62.5635,45282.0
2023-04-04 11:50:00,69.03,69.05,68.95,68.98,39134.0,62.5726,62.5907,62.5001,62.5273,39134.0
2023-04-04 11:55:00,68.98,68.99,68.89,68.89,55841.0,62.5273,62.5363,62.4457,62.4457,55841.0
2023-04-04 12:00:00,68.89,68.91,68.84,68.89,43518.0,62.4457,62.4638,62.4003,62.4457,43518.0
2023-04-04 12:05:00,68.89,68.9,68.78,68.83,49388.0,62.4457,62.4547,62.346,62.3913,49388.0
2023-04-04 12:10:00,68.84,68.84,68.71,68.71,42091.0,62.4003,62.4003,62.2825,62.2825,42091.0
2023-04-04 12:15:00,68.72,68.76,68.71,68.73,55549.0,62.2916,62.3278,62.2825,62.3006,55549.0
2023-04-04 12:20:00,68.73,68.85,68.71,68.85,80873.0,62.3006,62.4094,62.2825,62.4094,80873.0
2023-04-04 12:25:00,68.85,68.91,68.85,68.89,85473.0,62.4094,62.4638,62.4094,62.4457,85473.0
2023-04-04 12:30:00,68.89,68.9,68.79,68.81,35866.0,62.4457,62.4547,62.355,62.3732,35866.0
2023-04-04 12:35:00,68.81,68.81,68.69,68.71,54977.0,62.3732,62.3732,62.2644,62.2825,54977.0
2023-04-04 12:40:00,68.7,68.79,68.65,68.78,161632.0,62.2734,62.355,62.2281,62.346,161632.0
2023-04-04 12:45:00,68.78,68.85,68.78,68.84,44319.0,62.346,62.4094,62.346,62.4003,44319.0
2023-04-04 12:50:00,68.84,68.91,68.79,68.81,32413.0,62.4003,62.4638,62.355,62.3732,32413.0
2023-04-04 12:55:00,68.81,68.94,68.81,68.86,66653.0,62.3732,62.491,62.3732,62.4185,66653.0
2023-04-04 13:00:00,68.86,68.94,68.85,68.94,37606.0,62.4185,62.491,62.4094,62.491,37606.0
2023-04-04 13:05:00,68.94,69.02,68.93,68.97,33805.0,62.491,62.5635,62.4819,62.5182,33805.0
2023-04-04 13:10:00,68.96,68.97,68.91,68.91,71719.0,62.5091,62.5182,62.4638,62.4638,71719.0
2023-04-04 13:15:00,68.91,68.97,68.9,68.95,40562.0,62.4638,62.5182,62.4547,62.5001,40562.0
2023-04-04 13:20:00,68.95,68.98,68.91,68.92,33871.0,62.5001,62.5273,62.4638,62.4729,33871.0
2023-04-04 13:25:00,68.91,68.91,68.85,68.86,44399.0,62.4638,62.4638,62.4094,62.4185,44399.0
2023-04-04 13:30:00,68.87,68.9,68.84,68.88,75910.0,62.4275,62.4547,62.4003,62.4366,75910.0
2023-04-04 13:35:00,68.88,68.97,68.87,68.96,43132.0,62.4366,62.5182,62.4275,62.5091,43132.0
2023-04-04 13:40:00,68.95,68.96,68.88,68.9,44354.0,62.5001,62.5091,62.4366,62.4547,44354.0
2023-04-04 13:45:00,68.9,68.92,68.86,68.9,44634.0,62.4547,62.4729,62.4185,62.4547,44634.0
2023-04-04 13:50:00,68.89,68.9,68.83,68.84,40581.0,62.4457,62.4547,62.3913,62.4003,40581.0
2023-04-04 13:55:00,68.83,68.86,68.81,68.85,43784.0,62.3913,62.4185,62.3732,62.4094,43784.0
2023-04-04 14:00:00,68.85,68.88,68.79,68.88,59108.0,62.4094,62.4366,62.355,62.4366,59108.0
2023-04-04 14:05:00,68.88,68.96,68.88,68.9,62832.0,62.4366,62.5091,62.4366,62.4547,62832.0
2023-04-04 14:10:00,68.89,68.95,68.84,68.84,47764.0,62.4457,62.5001,62.4003,62.4003,47764.0
2023-04-04 14:15:00,68.85,68.86,68.8,68.81,47096.0,62.4094,62.4185,62.3641,62.3732,47096.0
2023-04-04 14:20:00,68.81,68.85,68.77,68.79,62149.0,62.3732,62.4094,62.3369,62.355,62149.0
2023-04-04 14:25:00,68.8,68.81,68.74,68.77,55884.0,62.3641,62.3732,62.3097,62.3369,55884.0
2023-04-04 14:30:00,68.76,68.79,68.74,68.78,42060.0,62.3278,62.355,62.3097,62.346,42060.0
2023-04-04 14:35:00,68.78,68.83,68.72,68.79,43752.0,62.346,62.3913,62.2916,62.355,43752.0
2023-04-04 14:40:00,68.78,68.82,68.76,68.8,66495.0,62.346,62.3822,62.3278,62.3641,66495.0
2023-04-04 14:45:00,68.79,68.79,68.69,68.72,44458.0,62.355,62.355,62.2644,62.2916,44458.0
2023-04-04 14:50:00,68.72,68.73,68.64,68.68,55825.0,62.2916,62.3006,62.2191,62.2553,55825.0
2023-04-04 14:55:00,68.67,68.68,68.62,68.67,73327.0,62.2462,62.2553,62.2009,62.2462,73327.0
2023-04-04 15:00:00,68.67,68.76,68.66,68.75,54926.0,62.2462,62.3278,62.2372,62.3188,54926.0
2023-04-04 15:05:00,68.75,68.83,68.73,68.83,57996.0,62.3188,62.3913,62.3006,62.3913,57996.0
2023-04-04 15:10:00,68.83,68.88,68.82,68.85,63237.0,62.3913,62.4366,62.3822,62.4094,63237.0
2023-04-04 15:15:00,68.85,68.93,68.85,68.92,58082.0,62.4094,62.4819,62.4094,62.4729,58082.0
2023-04-04 15:20:00,68.91,68.94,68.84,68.87,71789.0,62.4638,62.491,62.4003,62.4275,71789.0
2023-04-04 15:25:00,68.86,68.88,68.84,68.84,61779.0,62.4185,62.4366,62.4003,62.4003,61779.0
2023-04-04 15:30:00,68.85,68.88,68.81,68.83,79983.0,62.4094,62.4366,62.3732,62.3913,79983.0
2023-04-04 15:35:00,68.83,68.86,68.79,68.85,70944.0,62.3913,62.4185,62.355,62.4094,70944.0
2023-04-04 15:40:00,68.85,68.89,68.83,68.86,114135.0,62.4094,62.4457,62.3913,62.4185,114135.0
2023-04-04 15:45:00,68.86,68.93,68.85,68.89,137284.0,62.4185,62.4819,62.4094,62.4457,137284.0
2023-04-04 15:50:00,68.89,68.93,68.86,68.91,206857.0,62.4457,62.4819,62.4185,62.4638,206857.0
2023-04-04 15:55:00,68.91,68.93,68.81,68.93,562039.0,62.4638,62.4819,62.3732,62.4819,562039.0
2023-04-05 09:30:00,69.46,69.49,69.04,69.07,337787.0,62.9623,62.9895,62.5816,62.6088,337787.0
2023-04-05 09:35:00,69.05,69.36,69.05,69.2,136431.0,62.5907,62.8717,62.5907,62.7267,136431.0
2023-04-05 09:40:00,69.2,69.46,69.2,69.45,108768.0,62.7267,62.9623,62.7267,62.9533,108768.0
2023-04-05 09:45:00,69.45,69.64,69.44,69.56,127331.0,62.9533,63.1255,62.9442,63.053,127331.0
2023-04-05 09:50:00,69.56,69.68,69.55,69.67,90128.0,63.053,63.1618,63.0439,63.1527,90128.0
2023-04-05 09:55:00,69.67,69.79,69.63,69.74,72155.0,63.1527,63.2615,63.1164,63.2162,72155.0
2023-04-05 10:00:00,69.76,69.8,69.69,69.74,77232.0,63.2343,63.2705,63.1708,63.2162,77232.0
2023-04-05 10:05:00,69.74,69.83,69.71,69.79,95313.0,63.2162,63.2977,63.189,63.2615,95313.0
2023-04-05 10:10:00,69.8,69.86,69.73,69.78,56297.0,63.2705,63.3249,63.2071,63.2524,56297.0
2023-04-05 10:15:00,69.78,69.85,69.76,69.82,62554.0,63.2524,63.3159,63.2343,63.2887,62554.0
2023-04-05 10:20:00,69.82,69.89,69.78,69.88,54479.0,63.2887,63.3521,63.2524,63.3431,54479.0
2023-04-05 10:25:00,69.87,70.0,69.83,69.97,208806.0,63.334,63.4518,63.2977,63.4246,208806.0
2023-04-05 10:30:00,69.98,70.01,69.92,69.95,207013.0,63.4337,63.4609,63.3793,63.4065,207013.0
2023-04-05 10:35:00,69.95,70.01,69.86,69.88,95147.0,63.4065,63.4609,63.3249,63.3431,95147.0
2023-04-05 10:40:00,69.88,69.89,69.78,69.8,59128.0,63.3431,63.3521,63.2524,63.2705,59128.0
2023-04-05 10:45:00,69.81,69.93,69.8,69.87,61866.0,63.2796,63.3884,63.2705,63.334,61866.0
2023-04-05 10:50:00,69.87,69.87,69.72,69.78,47641.0,63.334,63.334,63.198,63.2524,47641.0
2023-04-05 10:55:00,69.79,69.79,69.73,69.76,40378.0,63.2615,63.2615,63.2071,63.2343,40378.0
2023-04-05 11:00:00,69.76,69.9,69.75,69.88,49344.0,63.2343,63.3612,63.2252,63.3431,49344.0
2023-04-05 11:05:00,69.87,69.91,69.85,69.88,31076.0,63.334,63.3703,63.3159,63.3431,31076.0
2023-04-05 11:10:00,69.88,69.88,69.77,69.86,47645.0,63.3431,63.3431,63.2433,63.3249,47645.0
2023-04-05 11:15:00,69.85,69.86,69.74,69.8,53901.0,63.3159,63.3249,63.2162,63.2705,53901.0
2023-04-05 11:20:00,69.81,69.85,69.75,69.8,55698.0,63.2796,63.3159,63.2252,63.2705,55698.0
2023-04-05 11:25:00,69.8,69.91,69.79,69.9,60288.0,63.2705,63.3703,63.2615,63.3612,60288.0
2023-04-05 11:30:00,69.91,70.1,69.9,70.09,127335.0,63.3703,63.5425,63.3612,63.5334,127335.0
2023-04-05 11:35:00,70.09,70.17,70.08,70.11,52337.0,63.5334,63.6059,63.5244,63.5515,52337.0
2023-04-05 11:40:00,70.11,70.18,70.1,70.15,50461.0,63.5515,63.615,63.5425,63.5878,50461.0
2023-04-05 11:45:00,70.16,70.17,70.09,70.11,68813.0,63.5969,63.6059,63.5334,63.5515,68813.0
2023-04-05 11:50:00,70.11,70.15,70.1,70.14,22943.0,63.5515,63.5878,63.5425,63.5787,22943.0
2023-04-05 11:55:00,70.13,70.19,70.11,70.17,51409.0,63.5697,63.6241,63.5515,63.6059,51409.0
2023-04-05 12:00:00,70.17,70.21,70.11,70.15,40780.0,63.6059,63.6422,63.5515,63.5878,40780.0
2023-04-05 12:05:00,70.16,70.2,70.06,70.08,49757.0,63.5969,63.6331,63.5062,63.5244,49757.0
2023-04-05 12:10:00,70.08,70.09,70.03,70.09,45644.0,63.5244,63.5334,63.479,63.5334,45644.0
2023-04-05 12:15:00,70.09,70.09,70.02,70.06,44808.0,63.5334,63.5334,63.47,63.5062,44808.0
2023-04-05 12:20:00,70.05,70.06,69.98,70.05,50943.0,63.4972,63.5062,63.4337,63.4972,50943.0
2023-04-05 12:25:00,70.04,70.08,69.99,70.02,47373.0,63.4881,63.5244,63.4428,63.47,47373.0
2023-04-05 12:30:00,70.01,70.09,70.0,70.09,19791.0,63.4609,63.5334,63.4518,63.5334,19791.0
2023-04-05 12:35:00,70.1,70.14,70.07,70.09,33358.0,63.5425,63.5787,63.5153,63.5334,33358.0
2023-04-05 12:40:00,70.09,70.1,69.97,69.98,23479.0,63.5334,63.5425,63.4246,63.4337,23479.0
2023-04-05 12:45:00,69.98,69.98,69.86,69.89,33750.0,63.4337,63.4337,63.3249,63.3521,33750.0
2023-04-05 12:50:00,69.88,69.88,69.78,69.78,35041.0,63.3431,63.3431,63.2524,63.2524,35041.0
2023-04-05 12:55:00,69.79,69.79,69.74,69.77,49442.0,63.2615,63.2615,63.2162,63.2433,49442.0
2023-04-05 13:00:00,69.77,69.86,69.74,69.85,40291.0,63.2433,63.3249,63.2162,63.3159,40291.0
2023-04-05 13:05:00,69.84,69.88,69.81,69.85,66939.0,63.3068,63.3431,63.2796,63.3159,66939.0
2023-04-05 13:10:00,69.85,69.88,69.8,69.8,49318.0,63.3159,63.3431,63.2705,63.2705,49318.0
2023-04-05 13:15:00,69.8,69.85,69.76,69.78,24004.0,63.2705,63.3159,63.2343,63.2524,24004.0
2023-04-05 13:20:00,69.78,69.82,69.77,69.8,25344.0,63.2524,63.2887,63.2433,63.2705,25344.0
2023-04-05 13:25:00,69.79,69.79,69.74,69.76,35887.0,63.2615,63.2615,63.2162,63.2343,35887.0
2023-04-05 13:30:00,69.78,69.84,69.77,69.83,33535.0,63.2524,63.3068,63.2433,63.2977,33535.0
2023-04-05 13:35:00,69.83,69.84,69.76,69.76,32442.0,63.2977,63.3068,63.2343,63.2343,32442.0
2023-04-05 13:40:00,69.76,69.79,69.73,69.79,24069.0,63.2343,63.2615,63.2071,63.2615,24069.0
2023-04-05 13:45:00,69.78,69.81,69.75,69.81,16624.0,63.2524,63.2796,63.2252,63.2796,16624.0
2023-04-05 13:50:00,69.81,69.81,69.77,69.79,16115.0,63.2796,63.2796,63.2433,63.2615,16115.0
2023-04-05 13:55:00,69.8,69.84,69.8,69.81,51853.0,63.2705,63.3068,63.2705,63.2796,51853.0
2023-04-05 14:00:00,69.81,69.88,69.8,69.88,38846.0,63.2796,63.3431,63.2705,63.3431,38846.0
2023-04-05 14:05:00,69.88,69.93,69.85,69.92,30286.0,63.3431,63.3884,63.3159,63.3793,30286.0
2023-04-05 14:10:00,69.94,69.96,69.88,69.94,70518.0,63.3974,63.4156,63.3431,63.3974,70518.0
2023-04-05 14:15:00,69.93,70.0,69.91,69.99,28995.0,63.3884,63.4518,63.3703,63.4428,28995.0
2023-04-05 14:20:00,69.98,70.0,69.95,69.95,26119.0,63.4337,63.4518,63.4065,63.4065,26119.0
2023-04-05 14:25:00,69.95,70.04,69.95,70.03,115200.0,63.4065,63.4881,63.4065,63.479,115200.0
2023-04-05 14:30:00,70.03,70.06,70.0,70.03,40737.0,63.479,63.5062,63.4518,63.479,40737.0
2023-04-05 14:35:00,70.03,70.09,70.02,70.04,68350.0,63.479,63.5334,63.47,63.4881,68350.0
2023-04-05 14:40:00,70.05,70.07,69.94,69.95,56399.0,63.4972,63.5153,63.3974,63.4065,56399.0
2023-04-05 14:45:00,69.95,69.95,69.91,69.92,27258.0,63.4065,63.4065,63.3703,63.3793,27258.0
2023-04-05 14:50:00,69.92,69.97,69.92,69.94,29507.0,63.3793,63.4246,63.3793,63.3974,29507.0
2023-04-05 14:55:00,69.94,69.99,69.92,69.92,36815.0,63.3974,63.4428,63.3793,63.3793,36815.0
2023-04-05 15:00:00,69.92,69.98,69.89,69.98,53993.0,63.3793,63.4337,63.3521,63.4337,53993.0
2023-04-05 15:05:00,69.98,70.01,69.94,69.96,44070.0,63.4337,63.4609,63.3974,63.4156,44070.0
2023-04-05 15:10:00,69.96,69.96,69.88,69.9,33750.0,63.4156,63.4156,63.3431,63.3612,33750.0
2023-04-05 15:15:00,69.9,69.9,69.81,69.82,50780.0,63.3612,63.3612,63.2796,63.2887,50780.0
2023-04-05 15:20:00,69.81,69.82,69.74,69.74,69402.0,63.2796,63.2887,63.2162,63.2162,69402.0
2023-04-05 15:25:00,69.75,69.8,69.72,69.79,58365.0,63.2252,63.2705,63.198,63.2615,58365.0
2023-04-05 15:30:00,69.79,69.94,69.79,69.9,72953.0,63.2615,63.3974,63.2615,63.3612,72953.0
2023-04-05 15:35:00,69.9,69.91,69.78,69.81,62506.0,63.3612,63.3703,63.2524,63.2796,62506.0
2023-04-05 15:40:00,69.81,69.85,69.76,69.76,80652.0,63.2796,63.3159,63.2343,63.2343,80652.0
2023-04-05 15:45:00,69.76,69.84,69.74,69.84,161448.0,63.2343,63.3068,63.2162,63.3068,161448.0
2023-04-05 15:50:00,69.84,69.89,69.83,69.84,229782.0,63.3068,63.3521,63.2977,63.3068,229782.0
2023-04-05 15:55:00,69.85,69.88,69.81,69.81,313950.0,63.3159,63.3431,63.2796,63.2796,313950.0
2023-04-06 09:30:00,69.69,69.92,69.6,69.9,197840.0,63.6798,63.89,63.5976,63.8717,197840.0
2023-04-06 09:35:00,69.89,70.15,69.87,70.09,179231.0,63.8626,64.1002,63.8443,64.0453,179231.0
2023-04-06 09:40:00,70.08,70.22,69.96,70.14,227852.0,64.0362,64.1641,63.9266,64.091,227852.0
2023-04-06 09:45:00,70.16,70.55,70.11,70.45,196248.0,64.1093,64.4657,64.0636,64.3743,196248.0
2023-04-06 09:50:00,70.45,70.49,70.21,70.34,125644.0,64.3743,64.4109,64.155,64.2738,125644.0
2023-04-06 09:55:00,70.34,70.4,70.19,70.26,143009.0,64.2738,64.3286,64.1367,64.2007,143009.0
2023-04-06 10:00:00,70.27,70.28,70.13,70.15,166363.0,64.2098,64.219,64.0819,64.1002,166363.0
2023-04-06 10:05:00,70.16,70.19,70.09,70.19,92938.0,64.1093,64.1367,64.0453,64.1367,92938.0
2023-04-06 10:10:00,70.19,70.26,70.16,70.23,92951.0,64.1367,64.2007,64.1093,64.1733,92951.0
2023-04-06 10:15:00,70.24,70.36,70.17,70.31,66347.0,64.1824,64.2921,64.1184,64.2464,66347.0
2023-04-06 10:20:00,70.31,70.34,70.19,70.25,43487.0,64.2464,64.2738,64.1367,64.1915,43487.0
2023-04-06 10:25:00,70.24,70.25,70.15,70.16,43625.0,64.1824,64.1915,64.1002,64.1093,43625.0
2023-04-06 10:30:00,70.17,70.17,70.07,70.12,29496.0,64.1184,64.1184,64.0271,64.0728,29496.0
2023-04-06 10:35:00,70.12,70.15,70.03,70.13,46096.0,64.0728,64.1002,63.9905,64.0819,46096.0
2023-04-06 10:40:00,70.14,70.17,70.1,70.17,36473.0,64.091,64.1184,64.0545,64.1184,36473.0
2023-04-06 10:45:00,70.16,70.33,70.15,70.3,69820.0,64.1093,64.2646,64.1002,64.2372,69820.0
2023-04-06 10:50:00,70.3,70.32,70.23,70.25,51777.0,64.2372,64.2555,64.1733,64.1915,51777.0
2023-04-06 10:55:00,70.25,70.37,70.24,70.34,92166.0,64.1915,64.3012,64.1824,64.2738,92166.0
2023-04-06 11:00:00,70.34,70.48,70.3,70.47,89477.0,64.2738,64.4017,64.2372,64.3926,89477.0
2023-04-06 11:05:00,70.47,70.48,70.4,70.4,73672.0,64.3926,64.4017,64.3286,64.3286,73672.0
2023-04-06 11:10:00,70.4,70.48,70.39,70.44,65119.0,64.3286,64.4017,64.3195,64.3652,65119.0
2023-04-06 11:15:00,70.44,70.47,70.4,70.46,112585.0,64.3652,64.3926,64.3286,64.3834,112585.0
2023-04-06 11:20:00,70.46,70.48,70.41,70.45,77278.0,64.3834,64.4017,64.3377,64.3743,77278.0
2023-04-06 11:25:00,70.45,70.6,70.45,70.57,65776.0,64.3743,64.5114,64.3743,64.484,65776.0
2023-04-06 11:30:00,70.58,70.69,70.56,70.69,72631.0,64.4931,64.5936,64.4748,64.5936,72631.0
2023-04-06 11:35:00,70.69,70.73,70.66,70.71,79669.0,64.5936,64.6302,64.5662,64.6119,79669.0
2023-04-06 11:40:00,70.7,70.84,70.69,70.81,229226.0,64.6027,64.7307,64.5936,64.7033,229226.0
2023-04-06 11:45:00,70.81,70.9,70.79,70.88,102823.0,64.7033,64.7855,64.685,64.7672,102823.0
2023-04-06 11:50:00,70.87,70.91,70.72,70.72,102233.0,64.7581,64.7946,64.621,64.621,102233.0
2023-04-06 11:55:00,70.72,70.77,70.65,70.73,69640.0,64.621,64.6667,64.5571,64.6302,69640.0
2023-04-06 12:00:00,70.73,70.79,70.66,70.77,77778.0,64.6302,64.685,64.5662,64.6667,77778.0
2023-04-06 12:05:00,70.77,70.82,70.73,70.8,59402.0,64.6667,64.7124,64.6302,64.6941,59402.0
2023-04-06 12:10:00,70.8,70.86,70.78,70.81,57312.0,64.6941,64.7489,64.6758,64.7033,57312.0
2023-04-06 12:15:00,70.82,70.87,70.82,70.87,46786.0,64.7124,64.7581,64.7124,64.7581,46786.0
2023-04-06 12:20:00,70.86,70.93,70.83,70.92,46745.0,64.7489,64.8129,64.7215,64.8038,46745.0
2023-04-06 12:25:00,70.92,71.02,70.89,71.02,129956.0,64.8038,64.8951,64.7764,64.8951,129956.0
2023-04-06 12:30:00,71.03,71.07,70.98,70.98,124511.0,64.9043,64.9408,64.8586,64.8586,124511.0
2023-04-06 12:35:00,70.99,71.04,70.98,71.0,58782.0,64.8677,64.9134,64.8586,64.8769,58782.0
2023-04-06 12:40:00,71.01,71.02,70.98,70.99,68787.0,64.886,64.8951,64.8586,64.8677,68787.0
2023-04-06 12:45:00,70.99,71.0,70.89,70.96,46091.0,64.8677,64.8769,64.7764,64.8403,46091.0
2023-04-06 12:50:00,70.96,71.03,70.95,71.02,40183.0,64.8403,64.9043,64.8312,64.8951,40183.0
2023-04-06 12:55:00,71.04,71.04,70.99,71.0,63674.0,64.9134,64.9134,64.8677,64.8769,63674.0
2023-04-06 13:00:00,71.0,71.04,70.97,71.02,41270.0,64.8769,64.9134,64.8495,64.8951,41270.0
2023-04-06 13:05:00,71.03,71.03,70.98,70.99,25961.0,64.9043,64.9043,64.8586,64.8677,25961.0
2023-04-06 13:10:00,71.0,71.02,70.92,70.94,44349.0,64.8769,64.8951,64.8038,64.822,44349.0
2023-04-06 13:15:00,70.94,70.95,70.85,70.86,48408.0,64.822,64.8312,64.7398,64.7489,48408.0
2023-04-06 13:20:00,70.86,70.87,70.8,70.81,34224.0,64.7489,64.7581,64.6941,64.7033,34224.0
2023-04-06 13:25:00,70.81,70.86,70.79,70.81,33641.0,64.7033,64.7489,64.685,64.7033,33641.0
2023-04-06 13:30:00,70.81,70.82,70.71,70.73,69202.0,64.7033,64.7124,64.6119,64.6302,69202.0
2023-04-06 13:35:00,70.74,70.77,70.68,70.7,69026.0,64.6393,64.6667,64.5845,64.6027,69026.0
2023-04-06 13:40:00,70.7,70.75,70.66,70.67,60597.0,64.6027,64.6484,64.5662,64.5753,60597.0
2023-04-06 13:45:00,70.66,70.69,70.62,70.67,45726.0,64.5662,64.5936,64.5296,64.5753,45726.0
2023-04-06 13:50:00,70.67,70.67,70.58,70.61,46987.0,64.5753,64.5753,64.4931,64.5205,46987.0
2023-04-06 13:55:00,70.62,70.62,70.57,70.62,28768.0,64.5296,64.5296,64.484,64.5296,28768.0
2023-04-06 14:00:00,70.61,70.62,70.56,70.6,30548.0,64.5205,64.5296,64.4748,64.5114,30548.0
2023-04-06 14:05:00,70.59,70.7,70.58,70.69,65113.0,64.5022,64.6027,64.4931,64.5936,65113.0
2023-04-06 14:10:00,70.67,70.7,70.67,70.69,34103.0,64.5753,64.6027,64.5753,64.5936,34103.0
2023-04-06 14:15:00,70.68,70.76,70.67,70.75,64599.0,64.5845,64.6576,64.5753,64.6484,64599.0
2023-04-06 14:20:00,70.75,70.76,70.7,70.73,39792.0,64.6484,64.6576,64.6027,64.6302,39792.0
2023-04-06 14:25:00,70.74,70.76,70.68,70.71,34896.0,64.6393,64.6576,64.5845,64.6119,34896.0
2023-04-06 14:30:00,70.72,70.72,70.65,70.66,22720.0,64.621,64.621,64.5571,64.5662,22720.0
2023-04-06 14:35:00,70.66,70.71,70.65,70.7,23328.0,64.5662,64.6119,64.5571,64.6027,23328.0
2023-04-06 14:40:00,70.7,70.74,70.66,70.67,39342.0,64.6027,64.6393,64.5662,64.5753,39342.0
2023-04-06 14:45:00,70.66,70.67,70.62,70.64,32034.0,64.5662,64.5753,64.5296,64.5479,32034.0
2023-04-06 14:50:00,70.64,70.68,70.63,70.67,27779.0,64.5479,64.5845,64.5388,64.5753,27779.0
2023-04-06 14:55:00,70.67,70.68,70.62,70.64,55917.0,64.5753,64.5845,64.5296,64.5479,55917.0
2023-04-06 15:00:00,70.64,70.7,70.64,70.66,54214.0,64.5479,64.6027,64.5479,64.5662,54214.0
2023-04-06 15:05:00,70.66,70.69,70.63,70.68,51135.0,64.5662,64.5936,64.5388,64.5845,51135.0
2023-04-06 15:10:00,70.69,70.69,70.54,70.55,72977.0,64.5936,64.5936,64.4565,64.4657,72977.0
2023-04-06 15:15:00,70.55,70.57,70.51,70.53,49424.0,64.4657,64.484,64.4291,64.4474,49424.0
2023-04-06 15:20:00,70.52,70.53,70.46,70.51,66467.0,64.4383,64.4474,64.3834,64.4291,66467.0
2023-04-06 15:25:00,70.51,70.62,70.51,70.62,64812.0,64.4291,64.5296,64.4291,64.5296,64812.0
2023-04-06 15:30:00,70.62,70.63,70.57,70.62,89434.0,64.5296,64.5388,64.484,64.5296,89434.0
2023-04-06 15:35:00,70.62,70.64,70.54,70.56,78085.0,64.5296,64.5479,64.4565,64.4748,78085.0
2023-04-06 15:40:00,70.56,70.58,70.5,70.56,99921.0,64.4748,64.4931,64.42,64.4748,99921.0
2023-04-06 15:45:00,70.56,70.72,70.53,70.68,144220.0,64.4748,64.621,64.4474,64.5845,144220.0
2023-04-06 15:50:00,70.69,70.73,70.67,70.7,230445.0,64.5936,64.6302,64.5753,64.6027,230445.0
2023-04-06 15:55:00,70.7,70.77,70.67,70.75,540416.0,64.6027,64.6667,64.5753,64.6484,540416.0
2023-04-10 09:30:00,70.76,70.84,70.34,70.51,134857.0,64.6576,64.7307,64.2738,64.4291,134857.0
2023-04-10 09:35:00,70.51,70.73,70.42,70.58,69329.0,64.4291,64.6302,64.3469,64.4931,69329.0
2023-04-10 09:40:00,70.59,70.6,70.29,70.3,41854.0,64.5022,64.5114,64.2281,64.2372,41854.0
2023-04-10 09:45:00,70.3,70.48,70.22,70.24,70543.0,64.2372,64.4017,64.1641,64.1824,70543.0
2023-04-10 09:50:00,70.25,70.43,70.18,70.41,77734.0,64.1915,64.356,64.1276,64.3377,77734.0
2023-04-10 09:55:00,70.4,70.48,70.35,70.4,88032.0,64.3286,64.4017,64.2829,64.3286,88032.0
2023-04-10 10:00:00,70.41,70.5,70.31,70.46,71186.0,64.3377,64.42,64.2464,64.3834,71186.0
2023-04-10 10:05:00,70.45,70.51,70.41,70.5,75197.0,64.3743,64.4291,64.3377,64.42,75197.0
2023-04-10 10:10:00,70.5,70.59,70.44,70.46,43120.0,64.42,64.5022,64.3652,64.3834,43120.0
2023-04-10 10:15:00,70.47,70.5,70.39,70.41,37875.0,64.3926,64.42,64.3195,64.3377,37875.0
2023-04-10 10:20:00,70.4,70.4,70.34,70.37,28112.0,64.3286,64.3286,64.2738,64.3012,28112.0
2023-04-10 10:25:00,70.37,70.46,70.35,70.44,41399.0,64.3012,64.3834,64.2829,64.3652,41399.0
2023-04-10 10:30:00,70.44,70.51,70.38,70.42,93627.0,64.3652,64.4291,64.3103,64.3469,93627.0
2023-04-10 10:35:00,70.42,70.46,70.37,70.43,47771.0,64.3469,64.3834,64.3012,64.356,47771.0
2023-04-10 10:40:00,70.42,70.45,70.35,70.39,21442.0,64.3469,64.3743,64.2829,64.3195,21442.0
2023-04-10 10:45:00,70.38,70.38,70.28,70.28,23768.0,64.3103,64.3103,64.219,64.219,23768.0
2023-04-10 10:50:00,70.28,70.29,70.18,70.23,23474.0,64.219,64.2281,64.1276,64.1733,23474.0
2023-04-10 10:55:00,70.23,70.25,70.13,70.13,25959.0,64.1733,64.1915,64.0819,64.0819,25959.0
2023-04-10 11:00:00,70.14,70.22,70.13,70.16,27005.0,64.091,64.1641,64.0819,64.1093,27005.0
2023-04-10 11:05:00,70.15,70.23,70.13,70.2,31169.0,64.1002,64.1733,64.0819,64.1459,31169.0
2023-04-10 11:10:00,70.21,70.25,70.16,70.25,38785.0,64.155,64.1915,64.1093,64.1915,38785.0
2023-04-10 11:15:00,70.25,70.28,70.22,70.22,25881.0,64.1915,64.219,64.1641,64.1641,25881.0
2023-04-10 11:20:00,70.22,70.28,70.21,70.23,33849.0,64.1641,64.219,64.155,64.1733,33849.0
2023-04-10 11:25:00,70.23,70.23,70.14,70.16,34372.0,64.1733,64.1733,64.091,64.1093,34372.0
2023-04-10 11:30:00,70.16,70.25,70.16,70.23,15165.0,64.1093,64.1915,64.1093,64.1733,15165.0
2023-04-10 11:35:00,70.24,70.31,70.23,70.31,29168.0,64.1824,64.2464,64.1733,64.2464,29168.0
2023-04-10 11:40:00,70.31,70.34,70.21,70.21,25350.0,64.2464,64.2738,64.155,64.155,25350.0
2023-04-10 11:45:00,70.21,70.28,70.18,70.28,25810.0,64.155,64.219,64.1276,64.219,25810.0
2023-04-10 11:50:00,70.28,70.41,70.28,70.34,83054.0,64.219,64.3377,64.219,64.2738,83054.0
2023-04-10 11:55:00,70.34,70.36,70.28,70.31,18062.0,64.2738,64.2921,64.219,64.2464,18062.0
2023-04-10 12:00:00,70.31,70.31,70.27,70.29,39436.0,64.2464,64.2464,64.2098,64.2281,39436.0
2023-04-10 12:05:00,70.28,70.29,70.22,70.26,23644.0,64.219,64.2281,64.1641,64.2007,23644.0
2023-04-10 12:10:00,70.27,70.32,70.25,70.28,24211.0,64.2098,64.2555,64.1915,64.219,24211.0
2023-04-10 12:15:00,70.27,70.3,70.24,70.26,24243.0,64.2098,64.2372,64.1824,64.2007,24243.0
2023-04-10 12:20:00,70.26,70.27,70.22,70.24,20176.0,64.2007,64.2098,64.1641,64.1824,20176.0
2023-04-10 12:25:00,70.24,70.3,70.24,70.3,17379.0,64.1824,64.2372,64.1824,64.2372,17379.0
2023-04-10 12:30:00,70.3,70.41,70.29,70.38,25858.0,64.2372,64.3377,64.2281,64.3103,25858.0
2023-04-10 12:35:00,70.39,70.46,70.38,70.45,33174.0,64.3195,64.3834,64.3103,64.3743,33174.0
2023-04-10 12:40:00,70.46,70.48,70.44,70.47,24943.0,64.3834,64.4017,64.3652,64.3926,24943.0
2023-04-10 12:45:00,70.47,70.47,70.3,70.3,21868.0,64.3926,64.3926,64.2372,64.2372,21868.0
2023-04-10 12:50:00,70.29,70.35,70.29,70.34,17746.0,64.2281,64.2829,64.2281,64.2738,17746.0
2023-04-10 12:55:00,70.34,70.35,70.3,70.31,22545.0,64.2738,64.2829,64.2372,64.2464,22545.0
2023-04-10 13:00:00,70.31,70.31,70.24,70.24,20542.0,64.2464,64.2464,64.1824,64.1824,20542.0
2023-04-10 13:05:00,70.25,70.3,70.22,70.26,39619.0,64.1915,64.2372,64.1641,64.2007,39619.0
2023-04-10 13:10:00,70.26,70.33,70.24,70.26,36144.0,64.2007,64.2646,64.1824,64.2007,36144.0
2023-04-10 13:15:00,70.26,70.32,70.25,70.27,20304.0,64.2007,64.2555,64.1915,64.2098,20304.0
2023-04-10 13:20:00,70.27,70.29,70.2,70.23,23637.0,64.2098,64.2281,64.1459,64.1733,23637.0
2023-04-10 13:25:00,70.22,70.22,70.14,70.18,46887.0,64.1641,64.1641,64.091,64.1276,46887.0
2023-04-10 13:30:00,70.19,70.2,70.13,70.16,31451.0,64.1367,64.1459,64.0819,64.1093,31451.0
2023-04-10 13:35:00,70.16,70.18,70.12,70.14,48786.0,64.1093,64.1276,64.0728,64.091,48786.0
2023-04-10 13:40:00,70.13,70.18,70.11,70.13,56245.0,64.0819,64.1276,64.0636,64.0819,56245.0
2023-04-10 13:45:00,70.13,70.19,70.11,70.17,60956.0,64.0819,64.1367,64.0636,64.1184,60956.0
2023-04-10 13:50:00,70.17,70.21,70.16,70.19,30919.0,64.1184,64.155,64.1093,64.1367,30919.0
2023-04-10 13:55:00,70.19,70.22,70.18,70.21,38006.0,64.1367,64.1641,64.1276,64.155,38006.0
2023-04-10 14:00:00,70.2,70.2,70.08,70.09,33875.0,64.1459,64.1459,64.0362,64.0453,33875.0
2023-04-10 14:05:00,70.09,70.12,70.06,70.07,39046.0,64.0453,64.0728,64.0179,64.0271,39046.0
2023-04-10 14:10:00,70.08,70.14,70.07,70.11,29979.0,64.0362,64.091,64.0271,64.0636,29979.0
2023-04-10 14:15:00,70.11,70.13,70.1,70.13,31137.0,64.0636,64.0819,64.0545,64.0819,31137.0
2023-04-10 14:20:00,70.11,70.12,70.03,70.03,44914.0,64.0636,64.0728,63.9905,63.9905,44914.0
2023-04-10 14:25:00,70.03,70.07,70.02,70.05,21820.0,63.9905,64.0271,63.9814,64.0088,21820.0
2023-04-10 14:30:00,70.05,70.1,70.04,70.05,32731.0,64.0088,64.0545,63.9997,64.0088,32731.0
2023-04-10 14:35:00,70.05,70.06,70.03,70.04,23895.0,64.0088,64.0179,63.9905,63.9997,23895.0
2023-04-10 14:40:00,70.04,70.06,70.02,70.02,26089.0,63.9997,64.0179,63.9814,63.9814,26089.0
2023-04-10 14:45:00,70.03,70.08,70.02,70.05,30639.0,63.9905,64.0362,63.9814,64.0088,30639.0
2023-04-10 14:50:00,70.05,70.05,69.99,70.03,47655.0,64.0088,64.0088,63.954,63.9905,47655.0
2023-04-10 14:55:00,70.03,70.05,70.0,70.04,29325.0,63.9905,64.0088,63.9631,63.9997,29325.0
2023-04-10 15:00:00,70.04,70.08,70.04,70.05,44204.0,63.9997,64.0362,63.9997,64.0088,44204.0
2023-04-10 15:05:00,70.06,70.08,70.03,70.06,41622.0,64.0179,64.0362,63.9905,64.0179,41622.0
2023-04-10 15:10:00,70.07,70.08,70.04,70.04,41545.0,64.0271,64.0362,63.9997,63.9997,41545.0
2023-04-10 15:15:00,70.05,70.15,70.04,70.14,32591.0,64.0088,64.1002,63.9997,64.091,32591.0
2023-04-10 15:20:00,70.14,70.16,70.08,70.09,29630.0,64.091,64.1093,64.0362,64.0453,29630.0
2023-04-10 15:25:00,70.09,70.12,70.07,70.08,23954.0,64.0453,64.0728,64.0271,64.0362,23954.0
2023-04-10 15:30:00,70.07,70.1,70.06,70.06,31474.0,64.0271,64.0545,64.0179,64.0179,31474.0
2023-04-10 15:35:00,70.06,70.08,70.03,70.07,42205.0,64.0179,64.0362,63.9905,64.0271,42205.0
2023-04-10 15:40:00,70.06,70.14,70.06,70.12,51330.0,64.0179,64.091,64.0179,64.0728,51330.0
2023-04-10 15:45:00,70.12,70.2,70.1,70.18,73299.0,64.0728,64.1459,64.0545,64.1276,73299.0
2023-04-10 15:50:00,70.19,70.21,70.09,70.15,131353.0,64.1367,64.155,64.0453,64.1002,131353.0
2023-04-10 15:55:00,70.15,70.29,70.14,70.29,212469.0,64.1002,64.2281,64.091,64.2281,212469.0
2023-04-11 09:30:00,70.47,70.5,70.34,70.41,155359.0,64.3926,64.42,64.2738,64.3377,155359.0
2023-04-11 09:35:00,70.39,70.45,70.17,70.18,49939.0,64.3195,64.3743,64.1184,64.1276,49939.0
2023-04-11 09:40:00,70.17,70.2,70.06,70.06,49753.0,64.1184,64.1459,64.0179,64.0179,49753.0
2023-04-11 09:45:00,70.09,70.38,70.07,70.37,50803.0,64.0453,64.3103,64.0271,64.3012,50803.0
2023-04-11 09:50:00,70.37,70.38,70.17,70.24,28835.0,64.3012,64.3103,64.1184,64.1824,28835.0
2023-04-11 09:55:00,70.24,70.24,70.05,70.06,33291.0,64.1824,64.1824,64.0088,64.0179,33291.0
2023-04-11 10:00:00,70.07,70.2,70.07,70.19,37884.0,64.0271,64.1459,64.0271,64.1367,37884.0
2023-04-11 10:05:00,70.19,70.34,70.19,70.31,23620.0,64.1367,64.2738,64.1367,64.2464,23620.0
2023-04-11 10:10:00,70.3,70.42,70.3,70.36,33768.0,64.2372,64.3469,64.2372,64.2921,33768.0
2023-04-11 10:15:00,70.34,70.36,70.28,70.3,31959.0,64.2738,64.2921,64.219,64.2372,31959.0
2023-04-11 10:20:00,70.3,70.31,70.16,70.17,45116.0,64.2372,64.2464,64.1093,64.1184,45116.0
2023-04-11 10:25:00,70.17,70.23,70.17,70.23,30875.0,64.1184,64.1733,64.1184,64.1733,30875.0
2023-04-11 10:30:00,70.22,70.26,70.21,70.23,25205.0,64.1641,64.2007,64.155,64.1733,25205.0
2023-04-11 10:35:00,70.22,70.26,70.18,70.26,49274.0,64.1641,64.2007,64.1276,64.2007,49274.0
2023-04-11 10:40:00,70.26,70.26,70.14,70.21,31385.0,64.2007,64.2007,64.091,64.155,31385.0
2023-04-11 10:45:00,70.22,70.23,70.11,70.13,55368.0,64.1641,64.1733,64.0636,64.0819,55368.0
2023-04-11 10:50:00,70.13,70.26,70.11,70.25,23943.0,64.0819,64.2007,64.0636,64.1915,23943.0
2023-04-11 10:55:00,70.26,70.3,70.24,70.26,35053.0,64.2007,64.2372,64.1824,64.2007,35053.0
2023-04-11 11:00:00,70.26,70.27,70.2,70.22,45083.0,64.2007,64.2098,64.1459,64.1641,45083.0
2023-04-11 11:05:00,70.22,70.26,70.19,70.26,41624.0,64.1641,64.2007,64.1367,64.2007,41624.0
2023-04-11 11:10:00,70.25,70.25,70.19,70.23,39893.0,64.1915,64.1915,64.1367,64.1733,39893.0
2023-04-11 11:15:00,70.23,70.25,70.19,70.22,30521.0,64.1733,64.1915,64.1367,64.1641,30521.0
2023-04-11 11:20:00,70.23,70.32,70.22,70.31,29669.0,64.1733,64.2555,64.1641,64.2464,29669.0
2023-04-11 11:25:00,70.31,70.44,70.29,70.42,36990.0,64.2464,64.3652,64.2281,64.3469,36990.0
2023-04-11 11:30:00,70.42,70.43,70.38,70.41,24437.0,64.3469,64.356,64.3103,64.3377,24437.0
2023-04-11 11:35:00,70.41,70.42,70.34,70.37,15349.0,64.3377,64.3469,64.2738,64.3012,15349.0
2023-04-11 11:40:00,70.37,70.39,70.34,70.38,53752.0,64.3012,64.3195,64.2738,64.3103,53752.0
2023-04-11 11:45:00,70.38,70.38,70.32,70.35,41680.0,64.3103,64.3103,64.2555,64.2829,41680.0
2023-04-11 11:50:00,70.35,70.36,70.22,70.23,42971.0,64.2829,64.2921,64.1641,64.1733,42971.0
2023-04-11 11:55:00,70.22,70.36,70.21,70.35,49967.0,64.1641,64.2921,64.155,64.2829,49967.0
2023-04-11 12:00:00,70.34,70.36,70.3,70.36,34966.0,64.2738,64.2921,64.2372,64.2921,34966.0
2023-04-11 12:05:00,70.37,70.37,70.31,70.36,33398.0,64.3012,64.3012,64.2464,64.2921,33398.0
2023-04-11 12:10:00,70.36,70.4,70.35,70.4,34475.0,64.2921,64.3286,64.2829,64.3286,34475.0
2023-04-11 12:15:00,70.4,70.41,70.37,70.37,65142.0,64.3286,64.3377,64.3012,64.3012,65142.0
2023-04-11 12:20:00,70.36,70.4,70.32,70.35,61626.0,64.2921,64.3286,64.2555,64.2829,61626.0
2023-04-11 12:25:00,70.35,70.41,70.34,70.39,53051.0,64.2829,64.3377,64.2738,64.3195,53051.0
2023-04-11 12:30:00,70.39,70.39,70.28,70.28,42836.0,64.3195,64.3195,64.219,64.219,42836.0
2023-04-11 12:35:00,70.28,70.34,70.27,70.33,55787.0,64.219,64.2738,64.2098,64.2646,55787.0
2023-04-11 12:40:00,70.33,70.4,70.32,70.36,37444.0,64.2646,64.3286,64.2555,64.2921,37444.0
2023-04-11 12:45:00,70.37,70.38,70.3,70.31,30774.0,64.3012,64.3103,64.2372,64.2464,30774.0
2023-04-11 12:50:00,70.32,70.35,70.29,70.35,58052.0,64.2555,64.2829,64.2281,64.2829,58052.0
2023-04-11 12:55:00,70.36,70.36,70.27,70.3,20914.0,64.2921,64.2921,64.2098,64.2372,20914.0
2023-04-11 13:00:00,70.3,70.32,70.27,70.31,21212.0,64.2372,64.2555,64.2098,64.2464,21212.0
2023-04-11 13:05:00,70.31,70.37,70.31,70.35,18385.0,64.2464,64.3012,64.2464,64.2829,18385.0
2023-04-11 13:10:00,70.33,70.35,70.27,70.3,25692.0,64.2646,64.2829,64.2098,64.2372,25692.0
2023-04-11 13:15:00,70.3,70.32,70.27,70.28,20506.0,64.2372,64.2555,64.2098,64.219,20506.0
2023-04-11 13:20:00,70.27,70.29,70.22,70.25,38183.0,64.2098,64.2281,64.1641,64.1915,38183.0
2023-04-11 13:25:00,70.25,70.3,70.22,70.27,34887.0,64.1915,64.2372,64.1641,64.2098,34887.0
2023-04-11 13:30:00,70.27,70.28,70.23,70.23,25576.0,64.2098,64.219,64.1733,64.1733,25576.0
2023-04-11 13:35:00,70.23,70.26,70.22,70.24,16705.0,64.1733,64.2007,64.1641,64.1824,16705.0
2023-04-11 13:40:00,70.25,70.25,70.2,70.2,16680.0,64.1915,64.1915,64.1459,64.1459,16680.0
2023-04-11 13:45:00,70.2,70.24,70.17,70.21,30971.0,64.1459,64.1824,64.1184,64.155,30971.0
2023-04-11 13:50:00,70.21,70.23,70.2,70.23,19856.0,64.155,64.1733,64.1459,64.1733,19856.0
2023-04-11 13:55:00,70.23,70.25,70.17,70.18,27072.0,64.1733,64.1915,64.1184,64.1276,27072.0
2023-04-11 14:00:00,70.18,70.24,70.17,70.21,17422.0,64.1276,64.1824,64.1184,64.155,17422.0
2023-04-11 14:05:00,70.22,70.3,70.21,70.27,29408.0,64.1641,64.2372,64.155,64.2098,29408.0
2023-04-11 14:10:00,70.28,70.28,70.19,70.19,32943.0,64.219,64.219,64.1367,64.1367,32943.0
2023-04-11 14:15:00,70.19,70.2,70.17,70.19,15919.0,64.1367,64.1459,64.1184,64.1367,15919.0
2023-04-11 14:20:00,70.19,70.19,70.13,70.13,24841.0,64.1367,64.1367,64.0819,64.0819,24841.0
2023-04-11 14:25:00,70.14,70.14,70.11,70.13,15482.0,64.091,64.091,64.0636,64.0819,15482.0
2023-04-11 14:30:00,70.13,70.17,70.12,70.14,22480.0,64.0819,64.1184,64.0728,64.091,22480.0
2023-04-11 14:35:00,70.14,70.15,70.11,70.11,20433.0,64.091,64.1002,64.0636,64.0636,20433.0
2023-04-11 14:40:00,70.11,70.13,70.11,70.12,16803.0,64.0636,64.0819,64.0636,64.0728,16803.0
2023-04-11 14:45:00,70.12,70.13,70.08,70.09,21766.0,64.0728,64.0819,64.0362,64.0453,21766.0
2023-04-11 14:50:00,70.09,70.12,70.07,70.08,14740.0,64.0453,64.0728,64.0271,64.0362,14740.0
2023-04-11 14:55:00,70.08,70.1,70.07,70.08,11499.0,64.0362,64.0545,64.0271,64.0362,11499.0
2023-04-11 15:00:00,70.08,70.12,70.05,70.08,30057.0,64.0362,64.0728,64.0088,64.0362,30057.0
2023-04-11 15:05:00,70.08,70.1,70.07,70.09,15407.0,64.0362,64.0545,64.0271,64.0453,15407.0
2023-04-11 15:10:00,70.09,70.11,70.07,70.09,27074.0,64.0453,64.0636,64.0271,64.0453,27074.0
2023-04-11 15:15:00,70.09,70.13,70.08,70.09,47660.0,64.0453,64.0819,64.0362,64.0453,47660.0
2023-04-11 15:20:00,70.09,70.13,70.07,70.09,26248.0,64.0453,64.0819,64.0271,64.0453,26248.0
2023-04-11 15:25:00,70.09,70.12,70.09,70.12,34045.0,64.0453,64.0728,64.0453,64.0728,34045.0
2023-04-11 15:30:00,70.12,70.16,70.1,70.16,33895.0,64.0728,64.1093,64.0545,64.1093,33895.0
2023-04-11 15:35:00,70.15,70.16,70.11,70.12,41119.0,64.1002,64.1093,64.0636,64.0728,41119.0
2023-04-11 15:40:00,70.11,70.13,70.07,70.08,48190.0,64.0636,64.0819,64.0271,64.0362,48190.0
2023-04-11 15:45:00,70.09,70.1,70.02,70.04,113578.0,64.0453,64.0545,63.9814,63.9997,113578.0
2023-04-11 15:50:00,70.05,70.05,69.99,70.03,141625.0,64.0088,64.0088,63.954,63.9905,141625.0
2023-04-11 15:55:00,70.03,70.05,69.97,70.04,253670.0,63.9905,64.0088,63.9357,63.9997,253670.0
2023-04-12 09:30:00,70.05,70.27,69.8,69.89,140772.0,64.0088,64.2098,63.7804,63.8626,140772.0
2023-04-12 09:35:00,69.9,70.11,69.89,70.06,59669.0,63.8717,64.0636,63.8626,64.0179,59669.0
2023-04-12 09:40:00,70.08,70.33,70.05,70.31,51582.0,64.0362,64.2646,64.0088,64.2464,51582.0
2023-04-12 09:45:00,70.3,70.3,70.14,70.2,51320.0,64.2372,64.2372,64.091,64.1459,51320.0
2023-04-12 09:50:00,70.2,70.37,70.16,70.37,50316.0,64.1459,64.3012,64.1093,64.3012,50316.0
2023-04-12 09:55:00,70.36,70.38,70.23,70.34,34306.0,64.2921,64.3103,64.1733,64.2738,34306.0
2023-04-12 10:00:00,70.34,70.41,70.3,70.31,45676.0,64.2738,64.3377,64.2372,64.2464,45676.0
2023-04-12 10:05:00,70.31,70.36,70.28,70.35,39863.0,64.2464,64.2921,64.219,64.2829,39863.0
2023-04-12 10:10:00,70.34,70.41,70.32,70.36,34432.0,64.2738,64.3377,64.2555,64.2921,34432.0
2023-04-12 10:15:00,70.36,70.49,70.36,70.49,28236.0,64.2921,64.4109,64.2921,64.4109,28236.0
2023-04-12 10:20:00,70.48,70.51,70.44,70.5,62455.0,64.4017,64.4291,64.3652,64.42,62455.0
2023-04-12 10:25:00,70.5,70.51,70.37,70.43,143192.0,64.42,64.4291,64.3012,64.356,143192.0
2023-04-12 10:30:00,70.43,70.45,70.35,70.45,95085.0,64.356,64.3743,64.2829,64.3743,95085.0
2023-04-12 10:35:00,70.45,70.45,70.34,70.35,47800.0,64.3743,64.3743,64.2738,64.2829,47800.0
2023-04-12 10:40:00,70.33,70.41,70.32,70.39,69068.0,64.2646,64.3377,64.2555,64.3195,69068.0
2023-04-12 10:45:00,70.38,70.47,70.37,70.38,73716.0,64.3103,64.3926,64.3012,64.3103,73716.0
2023-04-12 10:50:00,70.37,70.4,70.29,70.31,32198.0,64.3012,64.3286,64.2281,64.2464,32198.0
2023-04-12 10:55:00,70.29,70.37,70.26,70.34,35858.0,64.2281,64.3012,64.2007,64.2738,35858.0
2023-04-12 11:00:00,70.33,70.4,70.31,70.34,31755.0,64.2646,64.3286,64.2464,64.2738,31755.0
2023-04-12 11:05:00,70.35,70.36,70.28,70.36,32332.0,64.2829,64.2921,64.219,64.2921,32332.0
2023-04-12 11:10:00,70.35,70.4,70.31,70.36,50642.0,64.2829,64.3286,64.2464,64.2921,50642.0
2023-04-12 11:15:00,70.34,70.35,70.26,70.28,74974.0,64.2738,64.2829,64.2007,64.219,74974.0
2023-04-12 11:20:00,70.29,70.39,70.28,70.38,22944.0,64.2281,64.3195,64.219,64.3103,22944.0
2023-04-12 11:25:00,70.39,70.4,70.3,70.33,30859.0,64.3195,64.3286,64.2372,64.2646,30859.0
2023-04-12 11:30:00,70.33,70.4,70.33,70.38,33354.0,64.2646,64.3286,64.2646,64.3103,33354.0
2023-04-12 11:35:00,70.39,70.49,70.37,70.45,50220.0,64.3195,64.4109,64.3012,64.3743,50220.0
2023-04-12 11:40:00,70.45,70.5,70.41,70.42,51821.0,64.3743,64.42,64.3377,64.3469,51821.0
2023-04-12 11:45:00,70.43,70.49,70.42,70.48,45629.0,64.356,64.4109,64.3469,64.4017,45629.0
2023-04-12 11:50:00,70.48,70.48,70.41,70.44,25839.0,64.4017,64.4017,64.3377,64.3652,25839.0
2023-04-12 11:55:00,70.43,70.44,70.39,70.4,26419.0,64.356,64.3652,64.3195,64.3286,26419.0
2023-04-12 12:00:00,70.41,70.49,70.4,70.48,17574.0,64.3377,64.4109,64.3286,64.4017,17574.0
2023-04-12 12:05:00,70.47,70.5,70.45,70.47,32376.0,64.3926,64.42,64.3743,64.3926,32376.0
2023-04-12 12:10:00,70.47,70.5,70.46,70.46,51240.0,64.3926,64.42,64.3834,64.3834,51240.0
2023-04-12 12:15:00,70.45,70.52,70.44,70.5,22394.0,64.3743,64.4383,64.3652,64.42,22394.0
2023-04-12 12:20:00,70.5,70.52,70.46,70.47,18042.0,64.42,64.4383,64.3834,64.3926,18042.0
2023-04-12 12:25:00,70.46,70.46,70.41,70.42,20104.0,64.3834,64.3834,64.3377,64.3469,20104.0
2023-04-12 12:30:00,70.42,70.46,70.4,70.44,14928.0,64.3469,64.3834,64.3286,64.3652,14928.0
2023-04-12 12:35:00,70.44,70.47,70.4,70.45,24809.0,64.3652,64.3926,64.3286,64.3743,24809.0
2023-04-12 12:40:00,70.45,70.49,70.42,70.44,29082.0,64.3743,64.4109,64.3469,64.3652,29082.0
2023-04-12 12:45:00,70.43,70.5,70.43,70.49,22451.0,64.356,64.42,64.356,64.4109,22451.0
2023-04-12 12:50:00,70.49,70.49,70.45,70.47,9520.0,64.4109,64.4109,64.3743,64.3926,9520.0
2023-04-12 12:55:00,70.47,70.47,70.41,70.42,14081.0,64.3926,64.3926,64.3377,64.3469,14081.0
2023-04-12 13:00:00,70.42,70.46,70.39,70.45,21478.0,64.3469,64.3834,64.3195,64.3743,21478.0
2023-04-12 13:05:00,70.46,70.49,70.45,70.45,15842.0,64.3834,64.4109,64.3743,64.3743,15842.0
2023-04-12 13:10:00,70.45,70.5,70.44,70.47,21517.0,64.3743,64.42,64.3652,64.3926,21517.0
2023-04-12 13:15:00,70.47,70.48,70.42,70.42,19957.0,64.3926,64.4017,64.3469,64.3469,19957.0
2023-04-12 13:20:00,70.41,70.47,70.41,70.47,13267.0,64.3377,64.3926,64.3377,64.3926,13267.0
2023-04-12 13:25:00,70.47,70.51,70.46,70.49,18905.0,64.3926,64.4291,64.3834,64.4109,18905.0
2023-04-12 13:30:00,70.5,70.55,70.49,70.55,11935.0,64.42,64.4657,64.4109,64.4657,11935.0
2023-04-12 13:35:00,70.54,70.57,70.51,70.52,28858.0,64.4565,64.484,64.4291,64.4383,28858.0
2023-04-12 13:40:00,70.51,70.58,70.51,70.56,17221.0,64.4291,64.4931,64.4291,64.4748,17221.0
2023-04-12 13:45:00,70.56,70.57,70.54,70.54,21600.0,64.4748,64.484,64.4565,64.4565,21600.0
2023-04-12 13:50:00,70.53,70.58,70.53,70.56,16469.0,64.4474,64.4931,64.4474,64.4748,16469.0
2023-04-12 13:55:00,70.55,70.56,70.53,70.55,11354.0,64.4657,64.4748,64.4474,64.4657,11354.0
2023-04-12 14:00:00,70.55,70.64,70.54,70.63,34753.0,64.4657,64.5479,64.4565,64.5388,34753.0
2023-04-12 14:05:00,70.63,70.65,70.59,70.63,26815.0,64.5388,64.5571,64.5022,64.5388,26815.0
2023-04-12 14:10:00,70.63,70.66,70.58,70.66,26223.0,64.5388,64.5662,64.4931,64.5662,26223.0
2023-04-12 14:15:00,70.67,70.67,70.61,70.62,15019.0,64.5753,64.5753,64.5205,64.5296,15019.0
2023-04-12 14:20:00,70.62,70.64,70.57,70.58,18438.0,64.5296,64.5479,64.484,64.4931,18438.0
2023-04-12 14:25:00,70.57,70.59,70.36,70.38,48874.0,64.484,64.5022,64.2921,64.3103,48874.0
2023-04-12 14:30:00,70.38,70.38,70.27,70.32,26945.0,64.3103,64.3103,64.2098,64.2555,26945.0
2023-04-12 14:35:00,70.31,70.32,70.24,70.27,28262.0,64.2464,64.2555,64.1824,64.2098,28262.0
2023-04-12 14:40:00,70.27,70.32,70.24,70.3,18580.0,64.2098,64.2555,64.1824,64.2372,18580.0
2023-04-12 14:45:00,70.3,70.32,70.22,70.24,24767.0,64.2372,64.2555,64.1641,64.1824,24767.0
2023-04-12 14:50:00,70.24,70.29,70.21,70.28,16080.0,64.1824,64.2281,64.155,64.219,16080.0
2023-04-12 14:55:00,70.28,70.33,70.26,70.26,21954.0,64.219,64.2646,64.2007,64.2007,21954.0
2023-04-12 15:00:00,70.27,70.3,70.18,70.18,62114.0,64.2098,64.2372,64.1276,64.1276,62114.0
2023-04-12 15:05:00,70.19,70.22,70.15,70.21,28539.0,64.1367,64.1641,64.1002,64.155,28539.0
2023-04-12 15:10:00,70.21,70.21,70.13,70.14,31888.0,64.155,64.155,64.0819,64.091,31888.0
2023-04-12 15:15:00,70.15,70.18,70.12,70.16,31476.0,64.1002,64.1276,64.0728,64.1093,31476.0
2023-04-12 15:20:00,70.16,70.19,70.14,70.16,31366.0,64.1093,64.1367,64.091,64.1093,31366.0
2023-04-12 15:25:00,70.16,70.19,70.12,70.14,36892.0,64.1093,64.1367,64.0728,64.091,36892.0
2023-04-12 15:30:00,70.13,70.18,70.11,70.12,32563.0,64.0819,64.1276,64.0636,64.0728,32563.0
2023-04-12 15:35:00,70.11,70.15,70.1,70.14,41863.0,64.0636,64.1002,64.0545,64.091,41863.0
2023-04-12 15:40:00,70.14,70.15,70.1,70.12,38263.0,64.091,64.1002,64.0545,64.0728,38263.0
2023-04-12 15:45:00,70.12,70.16,70.03,70.05,92394.0,64.0728,64.1093,63.9905,64.0088,92394.0
2023-04-12 15:50:00,70.04,70.07,69.98,70.05,124674.0,63.9997,64.0271,63.9448,64.0088,124674.0
2023-04-12 15:55:00,70.05,70.23,70.03,70.22,312275.0,64.0088,64.1733,63.9905,64.1641,312275.0
2023-04-13 09:30:00,70.44,70.51,70.18,70.18,101357.0,64.3652,64.4291,64.1276,64.1276,101357.0
2023-04-13 09:35:00,70.19,70.23,70.06,70.08,50039.0,64.1367,64.1733,64.0179,64.0362,50039.0
2023-04-13 09:40:00,70.08,70.28,70.08,70.15,55305.0,64.0362,64.219,64.0362,64.1002,55305.0
2023-04-13 09:45:00,70.15,70.15,69.93,69.98,45277.0,64.1002,64.1002,63.8991,63.9448,45277.0
2023-04-13 09:50:00,69.98,70.08,69.94,70.04,28785.0,63.9448,64.0362,63.9083,63.9997,28785.0
2023-04-13 09:55:00,70.05,70.21,70.03,70.19,28973.0,64.0088,64.155,63.9905,64.1367,28973.0
2023-04-13 10:00:00,70.2,70.23,70.15,70.19,49289.0,64.1459,64.1733,64.1002,64.1367,49289.0
2023-04-13 10:05:00,70.19,70.22,70.15,70.16,51115.0,64.1367,64.1641,64.1002,64.1093,51115.0
2023-04-13 10:10:00,70.16,70.21,70.11,70.13,68043.0,64.1093,64.155,64.0636,64.0819,68043.0
2023-04-13 10:15:00,70.14,70.21,70.13,70.2,131156.0,64.091,64.155,64.0819,64.1459,131156.0
2023-04-13 10:20:00,70.2,70.31,70.19,70.31,63452.0,64.1459,64.2464,64.1367,64.2464,63452.0
2023-04-13 10:25:00,70.31,70.41,70.29,70.36,32528.0,64.2464,64.3377,64.2281,64.2921,32528.0
2023-04-13 10:30:00,70.37,70.37,70.26,70.3,52039.0,64.3012,64.3012,64.2007,64.2372,52039.0
2023-04-13 10:35:00,70.3,70.34,70.22,70.24,44233.0,64.2372,64.2738,64.1641,64.1824,44233.0
2023-04-13 10:40:00,70.25,70.26,70.18,70.24,52846.0,64.1915,64.2007,64.1276,64.1824,52846.0
2023-04-13 10:45:00,70.23,70.27,70.19,70.27,29471.0,64.1733,64.2098,64.1367,64.2098,29471.0
2023-04-13 10:50:00,70.27,70.28,70.2,70.2,127907.0,64.2098,64.219,64.1459,64.1459,127907.0
2023-04-13 10:55:00,70.21,70.22,70.17,70.2,22847.0,64.155,64.1641,64.1184,64.1459,22847.0
2023-04-13 11:00:00,70.2,70.33,70.19,70.33,67518.0,64.1459,64.2646,64.1367,64.2646,67518.0
2023-04-13 11:05:00,70.33,70.41,70.32,70.4,70733.0,64.2646,64.3377,64.2555,64.3286,70733.0
2023-04-13 11:10:00,70.41,70.51,70.4,70.51,74886.0,64.3377,64.4291,64.3286,64.4291,74886.0
2023-04-13 11:15:00,70.51,70.51,70.32,70.36,58732.0,64.4291,64.4291,64.2555,64.2921,58732.0
2023-04-13 11:20:00,70.34,70.36,70.29,70.31,47654.0,64.2738,64.2921,64.2281,64.2464,47654.0
2023-04-13 11:25:00,70.31,70.39,70.31,70.38,40641.0,64.2464,64.3195,64.2464,64.3103,40641.0
2023-04-13 11:30:00,70.38,70.39,70.3,70.31,24371.0,64.3103,64.3195,64.2372,64.2464,24371.0
2023-04-13 11:35:00,70.32,70.37,70.31,70.31,24419.0,64.2555,64.3012,64.2464,64.2464,24419.0
2023-04-13 11:40:00,70.32,70.32,70.23,70.23,34118.0,64.2555,64.2555,64.1733,64.1733,34118.0
2023-04-13 11:45:00,70.24,70.29,70.22,70.27,17672.0,64.1824,64.2281,64.1641,64.2098,17672.0
2023-04-13 11:50:00,70.27,70.33,70.26,70.28,29332.0,64.2098,64.2646,64.2007,64.219,29332.0
2023-04-13 11:55:00,70.28,70.32,70.22,70.3,36986.0,64.219,64.2555,64.1641,64.2372,36986.0
2023-04-13 12:00:00,70.3,70.3,70.24,70.27,22391.0,64.2372,64.2372,64.1824,64.2098,22391.0
2023-04-13 12:05:00,70.27,70.32,70.27,70.3,18915.0,64.2098,64.2555,64.2098,64.2372,18915.0
2023-04-13 12:10:00,70.3,70.45,70.29,70.44,30043.0,64.2372,64.3743,64.2281,64.3652,30043.0
2023-04-13 12:15:00,70.44,70.46,70.39,70.42,32436.0,64.3652,64.3834,64.3195,64.3469,32436.0
2023-04-13 12:20:00,70.42,70.44,70.4,70.42,13953.0,64.3469,64.3652,64.3286,64.3469,13953.0
2023-04-13 12:25:00,70.42,70.47,70.4,70.42,39781.0,64.3469,64.3926,64.3286,64.3469,39781.0
2023-04-13 12:30:00,70.43,70.45,70.4,70.45,31201.0,64.356,64.3743,64.3286,64.3743,31201.0
2023-04-13 12:35:00,70.45,70.49,70.44,70.47,32295.0,64.3743,64.4109,64.3652,64.3926,32295.0
2023-04-13 12:40:00,70.47,70.48,70.41,70.46,34312.0,64.3926,64.4017,64.3377,64.3834,34312.0
2023-04-13 12:45:00,70.47,70.49,70.4,70.49,32101.0,64.3926,64.4109,64.3286,64.4109,32101.0
2023-04-13 12:50:00,70.49,70.5,70.48,70.5,23623.0,64.4109,64.42,64.4017,64.42,23623.0
2023-04-13 12:55:00,70.5,70.52,70.45,70.47,30370.0,64.42,64.4383,64.3743,64.3926,30370.0
2023-04-13 13:00:00,70.48,70.5,70.44,70.47,19019.0,64.4017,64.42,64.3652,64.3926,19019.0
2023-04-13 13:05:00,70.47,70.49,70.44,70.48,24270.0,64.3926,64.4109,64.3652,64.4017,24270.0
2023-04-13 13:10:00,70.48,70.54,70.47,70.54,19006.0,64.4017,64.4565,64.3926,64.4565,19006.0
2023-04-13 13:15:00,70.54,70.56,70.53,70.54,25097.0,64.4565,64.4748,64.4474,64.4565,25097.0
2023-04-13 13:20:00,70.53,70.56,70.53,70.55,14819.0,64.4474,64.4748,64.4474,64.4657,14819.0
2023-04-13 13:25:00,70.55,70.56,70.52,70.53,22533.0,64.4657,64.4748,64.4383,64.4474,22533.0
2023-04-13 13:30:00,70.53,70.55,70.5,70.51,27708.0,64.4474,64.4657,64.42,64.4291,27708.0
2023-04-13 13:35:00,70.5,70.54,70.49,70.53,30273.0,64.42,64.4565,64.4109,64.4474,30273.0
2023-04-13 13:40:00,70.53,70.6,70.51,70.57,50467.0,64.4474,64.5114,64.4291,64.484,50467.0
2023-04-13 13:45:00,70.57,70.65,70.56,70.64,25668.0,64.484,64.5571,64.4748,64.5479,25668.0
2023-04-13 13:50:00,70.64,70.67,70.62,70.64,38876.0,64.5479,64.5753,64.5296,64.5479,38876.0
2023-04-13 13:55:00,70.64,70.64,70.59,70.59,17954.0,64.5479,64.5479,64.5022,64.5022,17954.0
2023-04-13 14:00:00,70.6,70.67,70.56,70.65,52748.0,64.5114,64.5753,64.4748,64.5571,52748.0
2023-04-13 14:05:00,70.64,70.68,70.64,70.66,32136.0,64.5479,64.5845,64.5479,64.5662,32136.0
2023-04-13 14:10:00,70.66,70.72,70.65,70.7,25274.0,64.5662,64.621,64.5571,64.6027,25274.0
2023-04-13 14:15:00,70.7,70.73,70.69,70.72,36481.0,64.6027,64.6302,64.5936,64.621,36481.0
2023-04-13 14:20:00,70.71,70.72,70.67,70.68,73543.0,64.6119,64.621,64.5753,64.5845,73543.0
2023-04-13 14:25:00,70.69,70.7,70.66,70.69,60853.0,64.5936,64.6027,64.5662,64.5936,60853.0
2023-04-13 14:30:00,70.69,70.73,70.67,70.7,38053.0,64.5936,64.6302,64.5753,64.6027,38053.0
2023-04-13 14:35:00,70.7,70.7,70.65,70.69,35022.0,64.6027,64.6027,64.5571,64.5936,35022.0
2023-04-13 14:40:00,70.68,70.71,70.66,70.67,47279.0,64.5845,64.6119,64.5662,64.5753,47279.0
2023-04-13 14:45:00,70.67,70.72,70.67,70.7,26808.0,64.5753,64.621,64.5753,64.6027,26808.0
2023-04-13 14:50:00,70.7,70.75,70.67,70.74,58823.0,64.6027,64.6484,64.5753,64.6393,58823.0
2023-04-13 14:55:00,70.75,70.82,70.75,70.79,31513.0,64.6484,64.7124,64.6484,64.685,31513.0
2023-04-13 15:00:00,70.8,70.82,70.75,70.77,37471.0,64.6941,64.7124,64.6484,64.6667,37471.0
2023-04-13 15:05:00,70.77,70.81,70.72,70.74,57100.0,64.6667,64.7033,64.621,64.6393,57100.0
2023-04-13 15:10:00,70.74,70.78,70.74,70.76,38899.0,64.6393,64.6758,64.6393,64.6576,38899.0
2023-04-13 15:15:00,70.75,70.76,70.69,70.72,34503.0,64.6484,64.6576,64.5936,64.621,34503.0
2023-04-13 15:20:00,70.72,70.77,70.71,70.77,51361.0,64.621,64.6667,64.6119,64.6667,51361.0
2023-04-13 15:25:00,70.77,70.79,70.75,70.77,36468.0,64.6667,64.685,64.6484,64.6667,36468.0
2023-04-13 15:30:00,70.77,70.8,70.75,70.78,47400.0,64.6667,64.6941,64.6484,64.6758,47400.0
2023-04-13 15:35:00,70.78,70.8,70.76,70.78,53642.0,64.6758,64.6941,64.6576,64.6758,53642.0
2023-04-13 15:40:00,70.78,70.81,70.77,70.78,77810.0,64.6758,64.7033,64.6667,64.6758,77810.0
2023-04-13 15:45:00,70.78,70.8,70.71,70.73,89330.0,64.6758,64.6941,64.6119,64.6302,89330.0
2023-04-13 15:50:00,70.75,70.75,70.62,70.69,260033.0,64.6484,64.6484,64.5296,64.5936,260033.0
2023-04-13 15:55:00,70.69,70.74,70.66,70.69,290057.0,64.5936,64.6393,64.5662,64.5936,290057.0
2023-04-14 09:30:00,70.6,70.79,70.51,70.62,124858.0,64.5114,64.685,64.4291,64.5296,124858.0
2023-04-14 09:35:00,70.62,70.7,70.55,70.63,64085.0,64.5296,64.6027,64.4657,64.5388,64085.0
2023-04-14 09:40:00,70.65,70.75,70.63,70.75,42001.0,64.5571,64.6484,64.5388,64.6484,42001.0
2023-04-14 09:45:00,70.75,70.79,70.56,70.61,40899.0,64.6484,64.685,64.4748,64.5205,40899.0
2023-04-14 09:50:00,70.62,70.63,70.41,70.44,44391.0,64.5296,64.5388,64.3377,64.3652,44391.0
2023-04-14 09:55:00,70.44,70.6,70.42,70.56,36124.0,64.3652,64.5114,64.3469,64.4748,36124.0
2023-04-14 10:00:00,70.55,70.6,70.38,70.47,53754.0,64.4657,64.5114,64.3103,64.3926,53754.0
2023-04-14 10:05:00,70.46,70.47,70.31,70.33,80698.0,64.3834,64.3926,64.2464,64.2646,80698.0
2023-04-14 10:10:00,70.31,70.34,70.24,70.3,77250.0,64.2464,64.2738,64.1824,64.2372,77250.0
2023-04-14 10:15:00,70.28,70.31,70.18,70.26,46584.0,64.219,64.2464,64.1276,64.2007,46584.0
2023-04-14 10:20:00,70.26,70.31,70.24,70.28,30146.0,64.2007,64.2464,64.1824,64.219,30146.0
2023-04-14 10:25:00,70.28,70.28,70.15,70.21,44177.0,64.219,64.219,64.1002,64.155,44177.0
2023-04-14 10:30:00,70.2,70.35,70.18,70.34,41881.0,64.1459,64.2829,64.1276,64.2738,41881.0
2023-04-14 10:35:00,70.34,70.34,70.26,70.3,42348.0,64.2738,64.2738,64.2007,64.2372,42348.0
2023-04-14 10:40:00,70.29,70.29,70.17,70.21,39321.0,64.2281,64.2281,64.1184,64.155,39321.0
2023-04-14 10:45:00,70.21,70.28,70.2,70.22,32820.0,64.155,64.219,64.1459,64.1641,32820.0
2023-04-14 10:50:00,70.21,70.25,70.12,70.13,30258.0,64.155,64.1915,64.0728,64.0819,30258.0
2023-04-14 10:55:00,70.14,70.22,70.14,70.2,31699.0,64.091,64.1641,64.091,64.1459,31699.0
2023-04-14 11:00:00,70.19,70.19,70.06,70.14,29874.0,64.1367,64.1367,64.0179,64.091,29874.0
2023-04-14 11:05:00,70.12,70.13,70.07,70.08,40732.0,64.0728,64.0819,64.0271,64.0362,40732.0
2023-04-14 11:10:00,70.08,70.09,69.99,70.03,28894.0,64.0362,64.0453,63.954,63.9905,28894.0
2023-04-14 11:15:00,70.02,70.03,69.99,70.01,20455.0,63.9814,63.9905,63.954,63.9722,20455.0
2023-04-14 11:20:00,70.02,70.04,70.0,70.01,14690.0,63.9814,63.9997,63.9631,63.9722,14690.0
2023-04-14 11:25:00,70.01,70.05,69.99,70.03,24737.0,63.9722,64.0088,63.954,63.9905,24737.0
2023-04-14 11:30:00,70.03,70.03,69.95,69.99,104788.0,63.9905,63.9905,63.9174,63.954,104788.0
2023-04-14 11:35:00,70.0,70.1,69.97,70.08,60010.0,63.9631,64.0545,63.9357,64.0362,60010.0
2023-04-14 11:40:00,70.09,70.11,70.02,70.09,19953.0,64.0453,64.0636,63.9814,64.0453,19953.0
2023-04-14 11:45:00,70.09,70.13,70.03,70.06,23595.0,64.0453,64.0819,63.9905,64.0179,23595.0
2023-04-14 11:50:00,70.06,70.11,70.05,70.09,22793.0,64.0179,64.0636,64.0088,64.0453,22793.0
2023-04-14 11:55:00,70.08,70.18,70.08,70.17,42668.0,64.0362,64.1276,64.0362,64.1184,42668.0
2023-04-14 12:00:00,70.17,70.22,70.13,70.14,26667.0,64.1184,64.1641,64.0819,64.091,26667.0
2023-04-14 12:05:00,70.14,70.15,70.1,70.14,22996.0,64.091,64.1002,64.0545,64.091,22996.0
2023-04-14 12:10:00,70.14,70.19,70.12,70.16,28772.0,64.091,64.1367,64.0728,64.1093,28772.0
2023-04-14 12:15:00,70.17,70.19,70.15,70.19,11890.0,64.1184,64.1367,64.1002,64.1367,11890.0
2023-04-14 12:20:00,70.19,70.25,70.18,70.25,15292.0,64.1367,64.1915,64.1276,64.1915,15292.0
2023-04-14 12:25:00,70.25,70.26,70.18,70.18,43894.0,64.1915,64.2007,64.1276,64.1276,43894.0
2023-04-14 12:30:00,70.18,70.2,70.14,70.15,18491.0,64.1276,64.1459,64.091,64.1002,18491.0
2023-04-14 12:35:00,70.15,70.19,70.12,70.18,14786.0,64.1002,64.1367,64.0728,64.1276,14786.0
2023-04-14 12:40:00,70.17,70.21,70.15,70.2,14746.0,64.1184,64.155,64.1002,64.1459,14746.0
2023-04-14 12:45:00,70.21,70.23,70.16,70.16,28176.0,64.155,64.1733,64.1093,64.1093,28176.0
2023-04-14 12:50:00,70.15,70.19,70.14,70.19,15299.0,64.1002,64.1367,64.091,64.1367,15299.0
2023-04-14 12:55:00,70.18,70.2,70.16,70.18,13310.0,64.1276,64.1459,64.1093,64.1276,13310.0
2023-04-14 13:00:00,70.17,70.23,70.17,70.22,29828.0,64.1184,64.1733,64.1184,64.1641,29828.0
2023-04-14 13:05:00,70.21,70.28,70.21,70.27,14704.0,64.155,64.219,64.155,64.2098,14704.0
2023-04-14 13:10:00,70.28,70.31,70.27,70.3,12366.0,64.219,64.2464,64.2098,64.2372,12366.0
2023-04-14 13:15:00,70.3,70.33,70.26,70.27,20724.0,64.2372,64.2646,64.2007,64.2098,20724.0
2023-04-14 13:20:00,70.28,70.28,70.24,70.25,10457.0,64.219,64.219,64.1824,64.1915,10457.0
2023-04-14 13:25:00,70.25,70.26,70.22,70.24,22921.0,64.1915,64.2007,64.1641,64.1824,22921.0
2023-04-14 13:30:00,70.23,70.24,70.11,70.15,24743.0,64.1733,64.1824,64.0636,64.1002,24743.0
2023-04-14 13:35:00,70.14,70.16,70.06,70.07,15609.0,64.091,64.1093,64.0179,64.0271,15609.0
2023-04-14 13:40:00,70.07,70.13,70.04,70.06,22112.0,64.0271,64.0819,63.9997,64.0179,22112.0
2023-04-14 13:45:00,70.06,70.1,70.04,70.09,13317.0,64.0179,64.0545,63.9997,64.0453,13317.0
2023-04-14 13:50:00,70.09,70.17,70.08,70.17,24128.0,64.0453,64.1184,64.0362,64.1184,24128.0
2023-04-14 13:55:00,70.17,70.25,70.17,70.23,15634.0,64.1184,64.1915,64.1184,64.1733,15634.0
2023-04-14 14:00:00,70.23,70.24,70.21,70.21,21915.0,64.1733,64.1824,64.155,64.155,21915.0
2023-04-14 14:05:00,70.2,70.26,70.19,70.24,15425.0,64.1459,64.2007,64.1367,64.1824,15425.0
2023-04-14 14:10:00,70.25,70.25,70.22,70.23,10224.0,64.1915,64.1915,64.1641,64.1733,10224.0
2023-04-14 14:15:00,70.24,70.25,70.2,70.22,20539.0,64.1824,64.1915,64.1459,64.1641,20539.0
2023-04-14 14:20:00,70.22,70.24,70.21,70.22,17338.0,64.1641,64.1824,64.155,64.1641,17338.0
2023-04-14 14:25:00,70.22,70.25,70.19,70.21,17136.0,64.1641,64.1915,64.1367,64.155,17136.0
2023-04-14 14:30:00,70.21,70.27,70.21,70.25,22380.0,64.155,64.2098,64.155,64.1915,22380.0
2023-04-14 14:35:00,70.25,70.27,70.23,70.25,13990.0,64.1915,64.2098,64.1733,64.1915,13990.0
2023-04-14 14:40:00,70.25,70.27,70.24,70.26,21833.0,64.1915,64.2098,64.1824,64.2007,21833.0
2023-04-14 14:45:00,70.27,70.3,70.26,70.29,14785.0,64.2098,64.2372,64.2007,64.2281,14785.0
2023-04-14 14:50:00,70.3,70.33,70.28,70.31,22112.0,64.2372,64.2646,64.219,64.2464,22112.0
2023-04-14 14:55:00,70.31,70.37,70.31,70.36,26949.0,64.2464,64.3012,64.2464,64.2921,26949.0
2023-04-14 15:00:00,70.36,70.37,70.31,70.33,21962.0,64.2921,64.3012,64.2464,64.2646,21962.0
2023-04-14 15:05:00,70.33,70.33,70.27,70.28,23630.0,64.2646,64.2646,64.2098,64.219,23630.0
2023-04-14 15:10:00,70.27,70.27,70.18,70.2,77985.0,64.2098,64.2098,64.1276,64.1459,77985.0
2023-04-14 15:15:00,70.2,70.21,70.12,70.16,68935.0,64.1459,64.155,64.0728,64.1093,68935.0
2023-04-14 15:20:00,70.16,70.24,70.14,70.22,37920.0,64.1093,64.1824,64.091,64.1641,37920.0
2023-04-14 15:25:00,70.23,70.26,70.19,70.2,32821.0,64.1733,64.2007,64.1367,64.1459,32821.0
2023-04-14 15:30:00,70.2,70.23,70.18,70.2,40641.0,64.1459,64.1733,64.1276,64.1459,40641.0
2023-04-14 15:35:00,70.2,70.26,70.18,70.25,63256.0,64.1459,64.2007,64.1276,64.1915,63256.0
2023-04-14 15:40:00,70.25,70.31,70.2,70.3,57149.0,64.1915,64.2464,64.1459,64.2372,57149.0
2023-04-14 15:45:00,70.31,70.44,70.29,70.42,100779.0,64.2464,64.3652,64.2281,64.3469,100779.0
2023-04-14 15:50:00,70.43,70.49,70.39,70.46,149091.0,64.356,64.4109,64.3195,64.3834,149091.0
2023-04-14 15:55:00,70.46,70.56,70.42,70.45,340860.0,64.3834,64.4748,64.3469,64.3743,340860.0
2023-04-17 09:30:00,70.6,70.78,70.39,70.42,118293.0,64.5114,64.6758,64.3195,64.3469,118293.0
2023-04-17 09:35:00,70.42,70.51,70.35,70.38,45897.0,64.3469,64.4291,64.2829,64.3103,45897.0
2023-04-17 09:40:00,70.39,70.47,70.36,70.39,30717.0,64.3195,64.3926,64.2921,64.3195,30717.0
2023-04-17 09:45:00,70.39,70.39,70.27,70.29,47569.0,64.3195,64.3195,64.2098,64.2281,47569.0
2023-04-17 09:50:00,70.29,70.38,70.21,70.36,29862.0,64.2281,64.3103,64.155,64.2921,29862.0
2023-04-17 09:55:00,70.38,70.39,70.27,70.28,31902.0,64.3103,64.3195,64.2098,64.219,31902.0
2023-04-17 10:00:00,70.28,70.4,70.26,70.39,48693.0,64.219,64.3286,64.2007,64.3195,48693.0
2023-04-17 10:05:00,70.38,70.47,70.35,70.45,49460.0,64.3103,64.3926,64.2829,64.3743,49460.0
2023-04-17 10:10:00,70.45,70.5,70.42,70.47,55585.0,64.3743,64.42,64.3469,64.3926,55585.0
2023-04-17 10:15:00,70.48,70.48,70.42,70.43,16778.0,64.4017,64.4017,64.3469,64.356,16778.0
2023-04-17 10:20:00,70.42,70.47,70.41,70.46,11554.0,64.3469,64.3926,64.3377,64.3834,11554.0
2023-04-17 10:25:00,70.46,70.57,70.46,70.54,34980.0,64.3834,64.484,64.3834,64.4565,34980.0
2023-04-17 10:30:00,70.54,70.62,70.53,70.59,28323.0,64.4565,64.5296,64.4474,64.5022,28323.0
2023-04-17 10:35:00,70.59,70.59,70.53,70.59,40335.0,64.5022,64.5022,64.4474,64.5022,40335.0
2023-04-17 10:40:00,70.58,70.62,70.54,70.61,22678.0,64.4931,64.5296,64.4565,64.5205,22678.0
2023-04-17 10:45:00,70.61,70.63,70.58,70.6,12229.0,64.5205,64.5388,64.4931,64.5114,12229.0
2023-04-17 10:50:00,70.6,70.62,70.53,70.58,24971.0,64.5114,64.5296,64.4474,64.4931,24971.0
2023-04-17 10:55:00,70.57,70.57,70.5,70.52,61972.0,64.484,64.484,64.42,64.4383,61972.0
2023-04-17 11:00:00,70.52,70.67,70.51,70.66,34891.0,64.4383,64.5753,64.4291,64.5662,34891.0
2023-04-17 11:05:00,70.67,70.71,70.65,70.7,22309.0,64.5753,64.6119,64.5571,64.6027,22309.0
2023-04-17 11:10:00,70.7,70.7,70.65,70.66,21129.0,64.6027,64.6027,64.5571,64.5662,21129.0
2023-04-17 11:15:00,70.65,70.67,70.64,70.65,24713.0,64.5571,64.5753,64.5479,64.5571,24713.0
2023-04-17 11:20:00,70.65,70.67,70.62,70.65,68535.0,64.5571,64.5753,64.5296,64.5571,68535.0
2023-04-17 11:25:00,70.66,70.7,70.65,70.69,25713.0,64.5662,64.6027,64.5571,64.5936,25713.0
2023-04-17 11:30:00,70.68,70.68,70.52,70.53,55841.0,64.5845,64.5845,64.4383,64.4474,55841.0
2023-04-17 11:35:00,70.53,70.59,70.45,70.48,71812.0,64.4474,64.5022,64.3743,64.4017,71812.0
2023-04-17 11:40:00,70.47,70.48,70.4,70.43,100618.0,64.3926,64.4017,64.3286,64.356,100618.0
2023-04-17 11:45:00,70.43,70.44,70.36,70.4,34992.0,64.356,64.3652,64.2921,64.3286,34992.0
2023-04-17 11:50:00,70.4,70.5,70.4,70.5,27345.0,64.3286,64.42,64.3286,64.42,27345.0
2023-04-17 11:55:00,70.49,70.5,70.46,70.48,22514.0,64.4109,64.42,64.3834,64.4017,22514.0
2023-04-17 12:00:00,70.47,70.49,70.43,70.48,36824.0,64.3926,64.4109,64.356,64.4017,36824.0
2023-04-17 12:05:00,70.48,70.49,70.45,70.46,23325.0,64.4017,64.4109,64.3743,64.3834,23325.0
2023-04-17 12:10:00,70.46,70.49,70.4,70.41,27574.0,64.3834,64.4109,64.3286,64.3377,27574.0
2023-04-17 12:15:00,70.41,70.48,70.39,70.45,24988.0,64.3377,64.4017,64.3195,64.3743,24988.0
2023-04-17 12:20:00,70.45,70.46,70.38,70.38,30224.0,64.3743,64.3834,64.3103,64.3103,30224.0
2023-04-17 12:25:00,70.38,70.46,70.38,70.45,24336.0,64.3103,64.3834,64.3103,64.3743,24336.0
2023-04-17 12:30:00,70.45,70.48,70.42,70.42,19101.0,64.3743,64.4017,64.3469,64.3469,19101.0
2023-04-17 12:35:00,70.42,70.48,70.41,70.48,22966.0,64.3469,64.4017,64.3377,64.4017,22966.0
2023-04-17 12:40:00,70.48,70.53,70.47,70.52,20802.0,64.4017,64.4474,64.3926,64.4383,20802.0
2023-04-17 12:45:00,70.53,70.57,70.5,70.56,12358.0,64.4474,64.484,64.42,64.4748,12358.0
2023-04-17 12:50:00,70.56,70.57,70.5,70.53,22775.0,64.4748,64.484,64.42,64.4474,22775.0
2023-04-17 12:55:00,70.53,70.56,70.51,70.54,18383.0,64.4474,64.4748,64.4291,64.4565,18383.0
2023-04-17 13:00:00,70.55,70.55,70.51,70.52,15458.0,64.4657,64.4657,64.4291,64.4383,15458.0
2023-04-17 13:05:00,70.51,70.53,70.48,70.49,15002.0,64.4291,64.4474,64.4017,64.4109,15002.0
2023-04-17 13:10:00,70.5,70.5,70.46,70.5,23130.0,64.42,64.42,64.3834,64.42,23130.0
2023-04-17 13:15:00,70.5,70.55,70.5,70.55,21707.0,64.42,64.4657,64.42,64.4657,21707.0
2023-04-17 13:20:00,70.56,70.57,70.53,70.56,11917.0,64.4748,64.484,64.4474,64.4748,11917.0
2023-04-17 13:25:00,70.57,70.57,70.55,70.56,15610.0,64.484,64.484,64.4657,64.4748,15610.0
2023-04-17 13:30:00,70.55,70.59,70.54,70.57,16892.0,64.4657,64.5022,64.4565,64.484,16892.0
2023-04-17 13:35:00,70.56,70.57,70.52,70.53,15458.0,64.4748,64.484,64.4383,64.4474,15458.0
2023-04-17 13:40:00,70.53,70.58,70.51,70.52,15382.0,64.4474,64.4931,64.4291,64.4383,15382.0
2023-04-17 13:45:00,70.52,70.56,70.51,70.53,15807.0,64.4383,64.4748,64.4291,64.4474,15807.0
2023-04-17 13:50:00,70.54,70.54,70.49,70.5,18099.0,64.4565,64.4565,64.4109,64.42,18099.0
2023-04-17 13:55:00,70.5,70.51,70.48,70.5,18211.0,64.42,64.4291,64.4017,64.42,18211.0
2023-04-17 14:00:00,70.5,70.5,70.42,70.45,22428.0,64.42,64.42,64.3469,64.3743,22428.0
2023-04-17 14:05:00,70.46,70.5,70.45,70.5,12056.0,64.3834,64.42,64.3743,64.42,12056.0
2023-04-17 14:10:00,70.5,70.55,70.48,70.53,13742.0,64.42,64.4657,64.4017,64.4474,13742.0
2023-04-17 14:15:00,70.53,70.57,70.52,70.54,21263.0,64.4474,64.484,64.4383,64.4565,21263.0
2023-04-17 14:20:00,70.54,70.56,70.53,70.53,14115.0,64.4565,64.4748,64.4474,64.4474,14115.0
2023-04-17 14:25:00,70.53,70.55,70.5,70.53,11917.0,64.4474,64.4657,64.42,64.4474,11917.0
2023-04-17 14:30:00,70.53,70.56,70.52,70.55,13104.0,64.4474,64.4748,64.4383,64.4657,13104.0
2023-04-17 14:35:00,70.54,70.57,70.53,70.55,13720.0,64.4565,64.484,64.4474,64.4657,13720.0
2023-04-17 14:40:00,70.56,70.58,70.54,70.58,16430.0,64.4748,64.4931,64.4565,64.4931,16430.0
2023-04-17 14:45:00,70.57,70.6,70.57,70.6,13095.0,64.484,64.5114,64.484,64.5114,13095.0
2023-04-17 14:50:00,70.6,70.65,70.58,70.65,28261.0,64.5114,64.5571,64.4931,64.5571,28261.0
2023-04-17 14:55:00,70.65,70.68,70.64,70.67,22173.0,64.5571,64.5845,64.5479,64.5753,22173.0
2023-04-17 15:00:00,70.68,70.74,70.68,70.72,27146.0,64.5845,64.6393,64.5845,64.621,27146.0
2023-04-17 15:05:00,70.71,70.75,70.71,70.74,21057.0,64.6119,64.6484,64.6119,64.6393,21057.0
2023-04-17 15:10:00,70.74,70.77,70.73,70.73,50772.0,64.6393,64.6667,64.6302,64.6302,50772.0
2023-04-17 15:15:00,70.73,70.75,70.69,70.7,13672.0,64.6302,64.6484,64.5936,64.6027,13672.0
2023-04-17 15:20:00,70.7,70.73,70.69,70.7,15794.0,64.6027,64.6302,64.5936,64.6027,15794.0
2023-04-17 15:25:00,70.7,70.73,70.7,70.73,13211.0,64.6027,64.6302,64.6027,64.6302,13211.0
2023-04-17 15:30:00,70.73,70.73,70.65,70.69,38192.0,64.6302,64.6302,64.5571,64.5936,38192.0
2023-04-17 15:35:00,70.68,70.73,70.66,70.7,40351.0,64.5845,64.6302,64.5662,64.6027,40351.0
2023-04-17 15:40:00,70.7,70.71,70.67,70.69,33334.0,64.6027,64.6119,64.5753,64.5936,33334.0
2023-04-17 15:45:00,70.69,70.7,70.64,70.65,59540.0,64.5936,64.6027,64.5479,64.5571,59540.0
2023-04-17 15:50:00,70.64,70.67,70.6,70.62,92769.0,64.5479,64.5753,64.5114,64.5296,92769.0
2023-04-17 15:55:00,70.62,70.67,70.57,70.6,255512.0,64.5296,64.5753,64.484,64.5114,255512.0
2023-04-18 09:30:00,70.55,70.75,70.37,70.65,145851.0,64.4657,64.6484,64.3012,64.5571,145851.0
2023-04-18 09:35:00,70.63,70.64,70.41,70.44,65192.0,64.5388,64.5479,64.3377,64.3652,65192.0
2023-04-18 09:40:00,70.45,70.45,70.24,70.37,99827.0,64.3743,64.3743,64.1824,64.3012,99827.0
2023-04-18 09:45:00,70.36,70.38,70.26,70.36,87955.0,64.2921,64.3103,64.2007,64.2921,87955.0
2023-04-18 09:50:00,70.37,70.48,70.36,70.41,54203.0,64.3012,64.4017,64.2921,64.3377,54203.0
2023-04-18 09:55:00,70.41,70.58,70.41,70.56,54433.0,64.3377,64.4931,64.3377,64.4748,54433.0
2023-04-18 10:00:00,70.56,70.63,70.55,70.59,113683.0,64.4748,64.5388,64.4657,64.5022,113683.0
2023-04-18 10:05:00,70.61,70.68,70.56,70.63,76192.0,64.5205,64.5845,64.4748,64.5388,76192.0
2023-04-18 10:10:00,70.64,70.65,70.56,70.6,36829.0,64.5479,64.5571,64.4748,64.5114,36829.0
2023-04-18 10:15:00,70.59,70.6,70.46,70.47,32595.0,64.5022,64.5114,64.3834,64.3926,32595.0
2023-04-18 10:20:00,70.47,70.51,70.41,70.51,40628.0,64.3926,64.4291,64.3377,64.4291,40628.0
2023-04-18 10:25:00,70.51,70.53,70.41,70.48,41481.0,64.4291,64.4474,64.3377,64.4017,41481.0
2023-04-18 10:30:00,70.48,70.49,70.38,70.41,40004.0,64.4017,64.4109,64.3103,64.3377,40004.0
2023-04-18 10:35:00,70.4,70.41,70.33,70.36,43242.0,64.3286,64.3377,64.2646,64.2921,43242.0
2023-04-18 10:40:00,70.36,70.5,70.34,70.49,29617.0,64.2921,64.42,64.2738,64.4109,29617.0
2023-04-18 10:45:00,70.48,70.51,70.46,70.47,27971.0,64.4017,64.4291,64.3834,64.3926,27971.0
2023-04-18 10:50:00,70.47,70.48,70.41,70.45,69779.0,64.3926,64.4017,64.3377,64.3743,69779.0
2023-04-18 10:55:00,70.45,70.49,70.43,70.49,42776.0,64.3743,64.4109,64.356,64.4109,42776.0
2023-04-18 11:00:00,70.49,70.52,70.44,70.45,36118.0,64.4109,64.4383,64.3652,64.3743,36118.0
2023-04-18 11:05:00,70.44,70.48,70.43,70.48,12577.0,64.3652,64.4017,64.356,64.4017,12577.0
2023-04-18 11:10:00,70.48,70.48,70.36,70.41,57028.0,64.4017,64.4017,64.2921,64.3377,57028.0
2023-04-18 11:15:00,70.42,70.44,70.32,70.33,25340.0,64.3469,64.3652,64.2555,64.2646,25340.0
2023-04-18 11:20:00,70.33,70.37,70.31,70.36,16835.0,64.2646,64.3012,64.2464,64.2921,16835.0
2023-04-18 11:25:00,70.36,70.38,70.3,70.34,51583.0,64.2921,64.3103,64.2372,64.2738,51583.0
2023-04-18 11:30:00,70.34,70.39,70.33,70.36,27291.0,64.2738,64.3195,64.2646,64.2921,27291.0
2023-04-18 11:35:00,70.36,70.38,70.24,70.24,36682.0,64.2921,64.3103,64.1824,64.1824,36682.0
2023-04-18 11:40:00,70.23,70.26,70.17,70.19,53959.0,64.1733,64.2007,64.1184,64.1367,53959.0
2023-04-18 11:45:00,70.2,70.24,70.18,70.19,20192.0,64.1459,64.1824,64.1276,64.1367,20192.0
2023-04-18 11:50:00,70.19,70.19,70.13,70.14,24675.0,64.1367,64.1367,64.0819,64.091,24675.0
2023-04-18 11:55:00,70.14,70.15,70.09,70.12,22422.0,64.091,64.1002,64.0453,64.0728,22422.0
2023-04-18 12:00:00,70.12,70.15,70.1,70.15,41691.0,64.0728,64.1002,64.0545,64.1002,41691.0
2023-04-18 12:05:00,70.15,70.23,70.14,70.2,39022.0,64.1002,64.1733,64.091,64.1459,39022.0
2023-04-18 12:10:00,70.2,70.26,70.19,70.22,57485.0,64.1459,64.2007,64.1367,64.1641,57485.0
2023-04-18 12:15:00,70.22,70.23,70.2,70.23,42803.0,64.1641,64.1733,64.1459,64.1733,42803.0
2023-04-18 12:20:00,70.23,70.27,70.21,70.26,26507.0,64.1733,64.2098,64.155,64.2007,26507.0
2023-04-18 12:25:00,70.27,70.27,70.21,70.25,30559.0,64.2098,64.2098,64.155,64.1915,30559.0
2023-04-18 12:30:00,70.26,70.26,70.18,70.23,22700.0,64.2007,64.2007,64.1276,64.1733,22700.0
2023-04-18 12:35:00,70.23,70.29,70.22,70.28,26486.0,64.1733,64.2281,64.1641,64.219,26486.0
2023-04-18 12:40:00,70.28,70.29,70.2,70.24,44708.0,64.219,64.2281,64.1459,64.1824,44708.0
2023-04-18 12:45:00,70.25,70.28,70.22,70.26,16620.0,64.1915,64.219,64.1641,64.2007,16620.0
2023-04-18 12:50:00,70.27,70.27,70.18,70.2,38269.0,64.2098,64.2098,64.1276,64.1459,38269.0
2023-04-18 12:55:00,70.2,70.22,70.08,70.09,61287.0,64.1459,64.1641,64.0362,64.0453,61287.0
2023-04-18 13:00:00,70.09,70.1,70.0,70.06,65523.0,64.0453,64.0545,63.9631,64.0179,65523.0
2023-04-18 13:05:00,70.06,70.11,70.03,70.05,20677.0,64.0179,64.0636,63.9905,64.0088,20677.0
2023-04-18 13:10:00,70.05,70.09,70.01,70.02,21099.0,64.0088,64.0453,63.9722,63.9814,21099.0
2023-04-18 13:15:00,70.02,70.03,69.88,69.94,97683.0,63.9814,63.9905,63.8535,63.9083,97683.0
2023-04-18 13:20:00,69.94,69.96,69.9,69.94,36344.0,63.9083,63.9266,63.8717,63.9083,36344.0
2023-04-18 13:25:00,69.94,69.96,69.91,69.94,24733.0,63.9083,63.9266,63.8809,63.9083,24733.0
2023-04-18 13:30:00,69.94,69.97,69.92,69.96,32254.0,63.9083,63.9357,63.89,63.9266,32254.0
2023-04-18 13:35:00,69.95,69.97,69.93,69.95,35029.0,63.9174,63.9357,63.8991,63.9174,35029.0
2023-04-18 13:40:00,69.95,70.05,69.94,70.02,42552.0,63.9174,64.0088,63.9083,63.9814,42552.0
2023-04-18 13:45:00,70.03,70.1,70.01,70.08,18608.0,63.9905,64.0545,63.9722,64.0362,18608.0
2023-04-18 13:50:00,70.08,70.13,70.07,70.09,47097.0,64.0362,64.0819,64.0271,64.0453,47097.0
2023-04-18 13:55:00,70.08,70.1,70.04,70.07,22911.0,64.0362,64.0545,63.9997,64.0271,22911.0
2023-04-18 14:00:00,70.08,70.09,70.04,70.06,21293.0,64.0362,64.0453,63.9997,64.0179,21293.0
2023-04-18 14:05:00,70.06,70.11,70.01,70.09,34289.0,64.0179,64.0636,63.9722,64.0453,34289.0
2023-04-18 14:10:00,70.09,70.14,70.08,70.09,37551.0,64.0453,64.091,64.0362,64.0453,37551.0
2023-04-18 14:15:00,70.09,70.1,70.01,70.03,30773.0,64.0453,64.0545,63.9722,63.9905,30773.0
2023-04-18 14:20:00,70.03,70.11,70.02,70.08,21982.0,63.9905,64.0636,63.9814,64.0362,21982.0
2023-04-18 14:25:00,70.08,70.12,70.07,70.11,25066.0,64.0362,64.0728,64.0271,64.0636,25066.0
2023-04-18 14:30:00,70.11,70.17,70.1,70.14,37954.0,64.0636,64.1184,64.0545,64.091,37954.0
2023-04-18 14:35:00,70.15,70.2,70.11,70.17,41390.0,64.1002,64.1459,64.0636,64.1184,41390.0
2023-04-18 14:40:00,70.17,70.24,70.16,70.22,41877.0,64.1184,64.1824,64.1093,64.1641,41877.0
2023-04-18 14:45:00,70.23,70.25,70.13,70.18,50891.0,64.1733,64.1915,64.0819,64.1276,50891.0
2023-04-18 14:50:00,70.17,70.18,70.1,70.12,24332.0,64.1184,64.1276,64.0545,64.0728,24332.0
2023-04-18 14:55:00,70.12,70.14,70.1,70.11,34746.0,64.0728,64.091,64.0545,64.0636,34746.0
2023-04-18 15:00:00,70.11,70.16,70.11,70.15,18786.0,64.0636,64.1093,64.0636,64.1002,18786.0
2023-04-18 15:05:00,70.15,70.2,70.13,70.15,31050.0,64.1002,64.1459,64.0819,64.1002,31050.0
2023-04-18 15:10:00,70.15,70.17,70.12,70.14,42144.0,64.1002,64.1184,64.0728,64.091,42144.0
2023-04-18 15:15:00,70.13,70.14,70.08,70.11,44213.0,64.0819,64.091,64.0362,64.0636,44213.0
2023-04-18 15:20:00,70.11,70.11,70.06,70.06,38114.0,64.0636,64.0636,64.0179,64.0179,38114.0
2023-04-18 15:25:00,70.06,70.07,70.02,70.03,41266.0,64.0179,64.0271,63.9814,63.9905,41266.0
2023-04-18 15:30:00,70.03,70.07,70.02,70.03,46155.0,63.9905,64.0271,63.9814,63.9905,46155.0
2023-04-18 15:35:00,70.03,70.11,70.03,70.11,43694.0,63.9905,64.0636,63.9905,64.0636,43694.0
2023-04-18 15:40:00,70.11,70.17,70.09,70.16,75208.0,64.0636,64.1184,64.0453,64.1093,75208.0
2023-04-18 15:45:00,70.16,70.2,70.14,70.19,92962.0,64.1093,64.1459,64.091,64.1367,92962.0
2023-04-18 15:50:00,70.19,70.21,70.14,70.16,140715.0,64.1367,64.155,64.091,64.1093,140715.0
2023-04-18 15:55:00,70.16,70.26,70.14,70.23,346750.0,64.1093,64.2007,64.091,64.1733,346750.0
2023-04-19 09:30:00,70.27,70.42,69.88,69.88,132603.0,64.2098,64.3469,63.8535,63.8535,132603.0
2023-04-19 09:35:00,69.88,69.93,69.84,69.88,68438.0,63.8535,63.8991,63.8169,63.8535,68438.0
2023-04-19 09:40:00,69.88,69.92,69.71,69.71,33584.0,63.8535,63.89,63.6981,63.6981,33584.0
2023-04-19 09:45:00,69.72,69.92,69.71,69.88,70973.0,63.7073,63.89,63.6981,63.8535,70973.0
2023-04-19 09:50:00,69.89,70.12,69.88,70.09,37532.0,63.8626,64.0728,63.8535,64.0453,37532.0
2023-04-19 09:55:00,70.1,70.27,70.06,70.2,69690.0,64.0545,64.2098,64.0179,64.1459,69690.0
2023-04-19 10:00:00,70.2,70.25,70.09,70.14,37723.0,64.1459,64.1915,64.0453,64.091,37723.0
2023-04-19 10:05:00,70.14,70.14,70.03,70.11,39741.0,64.091,64.091,63.9905,64.0636,39741.0
2023-04-19 10:10:00,70.11,70.22,70.09,70.21,49148.0,64.0636,64.1641,64.0453,64.155,49148.0
2023-04-19 10:15:00,70.22,70.23,70.14,70.22,54935.0,64.1641,64.1733,64.091,64.1641,54935.0
2023-04-19 10:20:00,70.22,70.26,70.19,70.23,38922.0,64.1641,64.2007,64.1367,64.1733,38922.0
2023-04-19 10:25:00,70.22,70.26,70.18,70.21,37664.0,64.1641,64.2007,64.1276,64.155,37664.0
2023-04-19 10:30:00,70.21,70.21,70.06,70.07,35804.0,64.155,64.155,64.0179,64.0271,35804.0
2023-04-19 10:35:00,70.07,70.12,70.0,70.02,22806.0,64.0271,64.0728,63.9631,63.9814,22806.0
2023-04-19 10:40:00,70.01,70.05,69.98,70.03,30488.0,63.9722,64.0088,63.9448,63.9905,30488.0
2023-04-19 10:45:00,70.03,70.04,69.94,69.95,31791.0,63.9905,63.9997,63.9083,63.9174,31791.0
2023-04-19 10:50:00,69.95,69.97,69.92,69.95,29314.0,63.9174,63.9357,63.89,63.9174,29314.0
2023-04-19 10:55:00,69.95,69.95,69.9,69.92,17658.0,63.9174,63.9174,63.8717,63.89,17658.0
2023-04-19 11:00:00,69.92,69.98,69.9,69.92,44198.0,63.89,63.9448,63.8717,63.89,44198.0
2023-04-19 11:05:00,69.92,69.97,69.9,69.92,33602.0,63.89,63.9357,63.8717,63.89,33602.0
2023-04-19 11:10:00,69.92,69.96,69.9,69.93,21368.0,63.89,63.9266,63.8717,63.8991,21368.0
2023-04-19 11:15:00,69.93,69.93,69.85,69.9,60240.0,63.8991,63.8991,63.826,63.8717,60240.0
2023-04-19 11:20:00,69.91,69.92,69.89,69.91,34353.0,63.8809,63.89,63.8626,63.8809,34353.0
2023-04-19 11:25:00,69.91,69.92,69.89,69.91,24948.0,63.8809,63.89,63.8626,63.8809,24948.0
2023-04-19 11:30:00,69.91,69.92,69.85,69.9,29281.0,63.8809,63.89,63.826,63.8717,29281.0
2023-04-19 11:35:00,69.91,69.95,69.87,69.94,22223.0,63.8809,63.9174,63.8443,63.9083,22223.0
2023-04-19 11:40:00,69.94,69.99,69.93,69.98,23387.0,63.9083,63.954,63.8991,63.9448,23387.0
2023-04-19 11:45:00,69.97,70.02,69.97,70.02,26444.0,63.9357,63.9814,63.9357,63.9814,26444.0
2023-04-19 11:50:00,70.02,70.04,69.96,69.96,46011.0,63.9814,63.9997,63.9266,63.9266,46011.0
2023-04-19 11:55:00,69.96,69.97,69.93,69.94,26832.0,63.9266,63.9357,63.8991,63.9083,26832.0
2023-04-19 12:00:00,69.94,70.03,69.92,70.0,106624.0,63.9083,63.9905,63.89,63.9631,106624.0
2023-04-19 12:05:00,70.0,70.0,69.88,69.89,70382.0,63.9631,63.9631,63.8535,63.8626,70382.0
2023-04-19 12:10:00,69.88,69.88,69.82,69.84,20940.0,63.8535,63.8535,63.7986,63.8169,20940.0
2023-04-19 12:15:00,69.84,69.86,69.82,69.85,13677.0,63.8169,63.8352,63.7986,63.826,13677.0
2023-04-19 12:20:00,69.85,69.85,69.75,69.75,42202.0,63.826,63.826,63.7347,63.7347,42202.0
2023-04-19 12:25:00,69.76,69.76,69.68,69.7,20237.0,63.7438,63.7438,63.6707,63.689,20237.0
2023-04-19 12:30:00,69.71,69.76,69.67,69.67,85168.0,63.6981,63.7438,63.6616,63.6616,85168.0
2023-04-19 12:35:00,69.67,69.68,69.63,69.67,16898.0,63.6616,63.6707,63.625,63.6616,16898.0
2023-04-19 12:40:00,69.67,69.67,69.6,69.61,19270.0,63.6616,63.6616,63.5976,63.6067,19270.0
2023-04-19 12:45:00,69.61,69.61,69.56,69.58,34480.0,63.6067,63.6067,63.5611,63.5793,34480.0
2023-04-19 12:50:00,69.59,69.63,69.58,69.58,61164.0,63.5885,63.625,63.5793,63.5793,61164.0
2023-04-19 12:55:00,69.59,69.63,69.55,69.63,84407.0,63.5885,63.625,63.5519,63.625,84407.0
2023-04-19 13:00:00,69.63,69.64,69.58,69.63,149860.0,63.625,63.6342,63.5793,63.625,149860.0
2023-04-19 13:05:00,69.63,69.72,69.6,69.72,64673.0,63.625,63.7073,63.5976,63.7073,64673.0
2023-04-19 13:10:00,69.72,69.83,69.72,69.81,27743.0,63.7073,63.8078,63.7073,63.7895,27743.0
2023-04-19 13:15:00,69.81,69.86,69.71,69.73,139906.0,63.7895,63.8352,63.6981,63.7164,139906.0
2023-04-19 13:20:00,69.73,69.75,69.71,69.74,32290.0,63.7164,63.7347,63.6981,63.7255,32290.0
2023-04-19 13:25:00,69.74,69.76,69.71,69.72,22692.0,63.7255,63.7438,63.6981,63.7073,22692.0
2023-04-19 13:30:00,69.72,69.73,69.69,69.7,25594.0,63.7073,63.7164,63.6798,63.689,25594.0
2023-04-19 13:35:00,69.7,69.75,69.65,69.7,25205.0,63.689,63.7347,63.6433,63.689,25205.0
2023-04-19 13:40:00,69.7,69.74,69.68,69.74,21084.0,63.689,63.7255,63.6707,63.7255,21084.0
2023-04-19 13:45:00,69.73,69.8,69.73,69.79,23866.0,63.7164,63.7804,63.7164,63.7712,23866.0
2023-04-19 13:50:00,69.79,69.81,69.78,69.79,19676.0,63.7712,63.7895,63.7621,63.7712,19676.0
2023-04-19 13:55:00,69.79,69.83,69.79,69.8,22878.0,63.7712,63.8078,63.7712,63.7804,22878.0
2023-04-19 14:00:00,69.81,69.88,69.79,69.84,32643.0,63.7895,63.8535,63.7712,63.8169,32643.0
2023-04-19 14:05:00,69.86,69.89,69.83,69.86,39097.0,63.8352,63.8626,63.8078,63.8352,39097.0
2023-04-19 14:10:00,69.86,69.89,69.85,69.88,22336.0,63.8352,63.8626,63.826,63.8535,22336.0
2023-04-19 14:15:00,69.88,69.89,69.83,69.89,47964.0,63.8535,63.8626,63.8078,63.8626,47964.0
2023-04-19 14:20:00,69.89,69.91,69.87,69.91,26854.0,63.8626,63.8809,63.8443,63.8809,26854.0
2023-04-19 14:25:00,69.91,69.92,69.89,69.91,22880.0,63.8809,63.89,63.8626,63.8809,22880.0
2023-04-19 14:30:00,69.91,69.91,69.84,69.84,30147.0,63.8809,63.8809,63.8169,63.8169,30147.0
2023-04-19 14:35:00,69.84,69.86,69.78,69.79,24295.0,63.8169,63.8352,63.7621,63.7712,24295.0
2023-04-19 14:40:00,69.79,69.82,69.75,69.76,25116.0,63.7712,63.7986,63.7347,63.7438,25116.0
2023-04-19 14:45:00,69.76,69.79,69.74,69.78,39642.0,63.7438,63.7712,63.7255,63.7621,39642.0
2023-04-19 14:50:00,69.78,69.81,69.77,69.78,22397.0,63.7621,63.7895,63.7529,63.7621,22397.0
2023-04-19 14:55:00,69.78,69.8,69.75,69.79,19600.0,63.7621,63.7804,63.7347,63.7712,19600.0
2023-04-19 15:00:00,69.8,69.87,69.77,69.86,49459.0,63.7804,63.8443,63.7529,63.8352,49459.0
2023-04-19 15:05:00,69.87,69.9,69.81,69.81,61278.0,63.8443,63.8717,63.7895,63.7895,61278.0
2023-04-19 15:10:00,69.82,69.9,69.79,69.88,37121.0,63.7986,63.8717,63.7712,63.8535,37121.0
2023-04-19 15:15:00,69.87,69.88,69.83,69.84,59276.0,63.8443,63.8535,63.8078,63.8169,59276.0
2023-04-19 15:20:00,69.84,69.87,69.81,69.86,56896.0,63.8169,63.8443,63.7895,63.8352,56896.0
2023-04-19 15:25:00,69.86,69.87,69.8,69.87,45547.0,63.8352,63.8443,63.7804,63.8443,45547.0
2023-04-19 15:30:00,69.87,69.9,69.85,69.88,58424.0,63.8443,63.8717,63.826,63.8535,58424.0
2023-04-19 15:35:00,69.88,69.92,69.87,69.91,73760.0,63.8535,63.89,63.8443,63.8809,73760.0
2023-04-19 15:40:00,69.91,69.93,69.88,69.89,90787.0,63.8809,63.8991,63.8535,63.8626,90787.0
2023-04-19 15:45:00,69.89,69.89,69.81,69.85,138065.0,63.8626,63.8626,63.7895,63.826,138065.0
2023-04-19 15:50:00,69.86,69.87,69.76,69.79,197841.0,63.8352,63.8443,63.7438,63.7712,197841.0
2023-04-19 15:55:00,69.79,69.88,69.78,69.88,303484.0,63.7712,63.8535,63.7621,63.8535,303484.0
2023-04-20 09:30:00,69.7,69.81,69.48,69.73,165095.0,63.689,63.7895,63.488,63.7164,165095.0
2023-04-20 09:35:00,69.75,69.75,69.58,69.69,80673.0,63.7347,63.7347,63.5793,63.6798,80673.0
2023-04-20 09:40:00,69.69,69.72,69.53,69.54,52538.0,63.6798,63.7073,63.5336,63.5428,52538.0
2023-04-20 09:45:00,69.54,69.57,69.44,69.49,80363.0,63.5428,63.5702,63.4514,63.4971,80363.0
2023-04-20 09:50:00,69.51,69.52,69.35,69.35,52446.0,63.5154,63.5245,63.3692,63.3692,52446.0
2023-04-20 09:55:00,69.35,69.38,69.08,69.09,97616.0,63.3692,63.3966,63.1225,63.1316,97616.0
2023-04-20 10:00:00,69.09,69.22,68.85,69.22,115400.0,63.1316,63.2504,62.9123,63.2504,115400.0
2023-04-20 10:05:00,69.23,69.31,69.19,69.28,54920.0,63.2595,63.3326,63.223,63.3052,54920.0
2023-04-20 10:10:00,69.29,69.3,69.19,69.28,60947.0,63.3143,63.3235,63.223,63.3052,60947.0
2023-04-20 10:15:00,69.28,69.29,69.12,69.12,48495.0,63.3052,63.3143,63.159,63.159,48495.0
2023-04-20 10:20:00,69.13,69.13,68.94,68.95,36092.0,63.1681,63.1681,62.9945,63.0037,36092.0
2023-04-20 10:25:00,68.95,68.99,68.9,68.93,41135.0,63.0037,63.0402,62.958,62.9854,41135.0
2023-04-20 10:30:00,68.94,69.1,68.92,69.08,67743.0,62.9945,63.1407,62.9762,63.1225,67743.0
2023-04-20 10:35:00,69.08,69.15,69.01,69.02,66511.0,63.1225,63.1864,63.0585,63.0676,66511.0
2023-04-20 10:40:00,69.02,69.03,68.95,68.99,139238.0,63.0676,63.0768,63.0037,63.0402,139238.0
2023-04-20 10:45:00,68.99,69.04,68.97,68.97,55484.0,63.0402,63.0859,63.0219,63.0219,55484.0
2023-04-20 10:50:00,68.95,69.01,68.95,68.99,33490.0,63.0037,63.0585,63.0037,63.0402,33490.0
2023-04-20 10:55:00,68.99,69.02,68.91,68.99,38815.0,63.0402,63.0676,62.9671,63.0402,38815.0
2023-04-20 11:00:00,68.99,69.13,68.99,69.09,34684.0,63.0402,63.1681,63.0402,63.1316,34684.0
2023-04-20 11:05:00,69.08,69.2,69.08,69.17,31187.0,63.1225,63.2321,63.1225,63.2047,31187.0
2023-04-20 11:10:00,69.18,69.26,69.17,69.25,37948.0,63.2138,63.2869,63.2047,63.2778,37948.0
2023-04-20 11:15:00,69.25,69.25,69.19,69.21,63762.0,63.2778,63.2778,63.223,63.2412,63762.0
2023-04-20 11:20:00,69.22,69.26,69.22,69.24,9720.0,63.2504,63.2869,63.2504,63.2687,9720.0
2023-04-20 11:25:00,69.25,69.25,69.17,69.19,29341.0,63.2778,63.2778,63.2047,63.223,29341.0
2023-04-20 11:30:00,69.19,69.23,69.16,69.21,34600.0,63.223,63.2595,63.1956,63.2412,34600.0
2023-04-20 11:35:00,69.22,69.28,69.21,69.23,34548.0,63.2504,63.3052,63.2412,63.2595,34548.0
2023-04-20 11:40:00,69.23,69.26,69.19,69.24,21534.0,63.2595,63.2869,63.223,63.2687,21534.0
2023-04-20 11:45:00,69.25,69.28,69.21,69.22,20785.0,63.2778,63.3052,63.2412,63.2504,20785.0
2023-04-20 11:50:00,69.22,69.25,69.18,69.2,28701.0,63.2504,63.2778,63.2138,63.2321,28701.0
2023-04-20 11:55:00,69.19,69.2,69.1,69.11,34546.0,63.223,63.2321,63.1407,63.1499,34546.0
2023-04-20 12:00:00,69.11,69.13,69.07,69.1,17595.0,63.1499,63.1681,63.1133,63.1407,17595.0
2023-04-20 12:05:00,69.11,69.13,69.08,69.12,24809.0,63.1499,63.1681,63.1225,63.159,24809.0
2023-04-20 12:10:00,69.12,69.12,69.06,69.09,33280.0,63.159,63.159,63.1042,63.1316,33280.0
2023-04-20 12:15:00,69.09,69.12,69.02,69.11,37469.0,63.1316,63.159,63.0676,63.1499,37469.0
2023-04-20 12:20:00,69.11,69.12,69.09,69.1,18131.0,63.1499,63.159,63.1316,63.1407,18131.0
2023-04-20 12:25:00,69.09,69.16,69.09,69.16,26616.0,63.1316,63.1956,63.1316,63.1956,26616.0
2023-04-20 12:30:00,69.17,69.19,69.14,69.17,21739.0,63.2047,63.223,63.1773,63.2047,21739.0
2023-04-20 12:35:00,69.17,69.2,69.15,69.17,29938.0,63.2047,63.2321,63.1864,63.2047,29938.0
2023-04-20 12:40:00,69.17,69.2,69.14,69.2,19951.0,63.2047,63.2321,63.1773,63.2321,19951.0
2023-04-20 12:45:00,69.2,69.21,69.18,69.2,23734.0,63.2321,63.2412,63.2138,63.2321,23734.0
2023-04-20 12:50:00,69.2,69.21,69.16,69.16,18143.0,63.2321,63.2412,63.1956,63.1956,18143.0
2023-04-20 12:55:00,69.16,69.18,69.13,69.14,20816.0,63.1956,63.2138,63.1681,63.1773,20816.0
2023-04-20 13:00:00,69.14,69.18,69.12,69.13,15926.0,63.1773,63.2138,63.159,63.1681,15926.0
2023-04-20 13:05:00,69.13,69.14,69.05,69.08,31570.0,63.1681,63.1773,63.095,63.1225,31570.0
2023-04-20 13:10:00,69.08,69.16,69.07,69.16,34991.0,63.1225,63.1956,63.1133,63.1956,34991.0
2023-04-20 13:15:00,69.15,69.19,69.13,69.15,10721.0,63.1864,63.223,63.1681,63.1864,10721.0
2023-04-20 13:20:00,69.15,69.24,69.14,69.23,22496.0,63.1864,63.2687,63.1773,63.2595,22496.0
2023-04-20 13:25:00,69.24,69.28,69.22,69.24,33306.0,63.2687,63.3052,63.2504,63.2687,33306.0
2023-04-20 13:30:00,69.25,69.28,69.23,69.25,19634.0,63.2778,63.3052,63.2595,63.2778,19634.0
2023-04-20 13:35:00,69.24,69.3,69.24,69.3,21691.0,63.2687,63.3235,63.2687,63.3235,21691.0
2023-04-20 13:40:00,69.3,69.3,69.24,69.26,19540.0,63.3235,63.3235,63.2687,63.2869,19540.0
2023-04-20 13:45:00,69.26,69.28,69.23,69.28,19255.0,63.2869,63.3052,63.2595,63.3052,19255.0
2023-04-20 13:50:00,69.27,69.35,69.27,69.34,16195.0,63.2961,63.3692,63.2961,63.36,16195.0
2023-04-20 13:55:00,69.34,69.35,69.29,69.32,22239.0,63.36,63.3692,63.3143,63.3418,22239.0
2023-04-20 14:00:00,69.31,69.33,69.24,69.29,36157.0,63.3326,63.3509,63.2687,63.3143,36157.0
2023-04-20 14:05:00,69.28,69.29,69.23,69.28,21427.0,63.3052,63.3143,63.2595,63.3052,21427.0
2023-04-20 14:10:00,69.27,69.39,69.27,69.39,17434.0,63.2961,63.4057,63.2961,63.4057,17434.0
2023-04-20 14:15:00,69.38,69.42,69.35,69.42,41130.0,63.3966,63.4331,63.3692,63.4331,41130.0
2023-04-20 14:20:00,69.42,69.46,69.4,69.45,17930.0,63.4331,63.4697,63.4149,63.4605,17930.0
2023-04-20 14:25:00,69.45,69.47,69.43,69.45,25186.0,63.4605,63.4788,63.4423,63.4605,25186.0
2023-04-20 14:30:00,69.45,69.46,69.41,69.42,69549.0,63.4605,63.4697,63.424,63.4331,69549.0
2023-04-20 14:35:00,69.41,69.41,69.29,69.31,30053.0,63.424,63.424,63.3143,63.3326,30053.0
2023-04-20 14:40:00,69.31,69.32,69.22,69.23,37440.0,63.3326,63.3418,63.2504,63.2595,37440.0
2023-04-20 14:45:00,69.22,69.29,69.22,69.27,23260.0,63.2504,63.3143,63.2504,63.2961,23260.0
2023-04-20 14:50:00,69.27,69.31,69.26,69.26,23380.0,63.2961,63.3326,63.2869,63.2869,23380.0
2023-04-20 14:55:00,69.27,69.29,69.24,69.27,23789.0,63.2961,63.3143,63.2687,63.2961,23789.0
2023-04-20 15:00:00,69.27,69.33,69.26,69.31,55762.0,63.2961,63.3509,63.2869,63.3326,55762.0
2023-04-20 15:05:00,69.31,69.32,69.23,69.28,32177.0,63.3326,63.3418,63.2595,63.3052,32177.0
2023-04-20 15:10:00,69.28,69.33,69.26,69.3,44289.0,63.3052,63.3509,63.2869,63.3235,44289.0
2023-04-20 15:15:00,69.3,69.33,69.28,69.31,34274.0,63.3235,63.3509,63.3052,63.3326,34274.0
2023-04-20 15:20:00,69.31,69.37,69.29,69.33,51926.0,63.3326,63.3874,63.3143,63.3509,51926.0
2023-04-20 15:25:00,69.31,69.37,69.3,69.36,55771.0,63.3326,63.3874,63.3235,63.3783,55771.0
2023-04-20 15:30:00,69.36,69.4,69.35,69.39,52906.0,63.3783,63.4149,63.3692,63.4057,52906.0
2023-04-20 15:35:00,69.39,69.43,69.34,69.39,97133.0,63.4057,63.4423,63.36,63.4057,97133.0
2023-04-20 15:40:00,69.39,69.4,69.33,69.36,74508.0,63.4057,63.4149,63.3509,63.3783,74508.0
2023-04-20 15:45:00,69.36,69.41,69.34,69.4,91317.0,63.3783,63.424,63.36,63.4149,91317.0
2023-04-20 15:50:00,69.41,69.51,69.38,69.51,156782.0,63.424,63.5154,63.3966,63.5154,156782.0
2023-04-20 15:55:00,69.52,69.59,69.49,69.56,293911.0,63.5245,63.5885,63.4971,63.5611,293911.0
2023-04-21 09:30:00,70.09,70.36,69.95,70.15,353798.0,64.0453,64.2921,63.9174,64.1002,353798.0
2023-04-21 09:35:00,70.16,70.47,70.16,70.44,76584.0,64.1093,64.3926,64.1093,64.3652,76584.0
2023-04-21 09:40:00,70.44,70.55,70.39,70.39,61012.0,64.3652,64.4657,64.3195,64.3195,61012.0
2023-04-21 09:45:00,70.39,70.41,70.21,70.24,44222.0,64.3195,64.3377,64.155,64.1824,44222.0
2023-04-21 09:50:00,70.27,70.27,70.19,70.25,25114.0,64.2098,64.2098,64.1367,64.1915,25114.0
2023-04-21 09:55:00,70.25,70.34,70.18,70.27,118716.0,64.1915,64.2738,64.1276,64.2098,118716.0
2023-04-21 10:00:00,70.26,70.3,70.19,70.2,141384.0,64.2007,64.2372,64.1367,64.1459,141384.0
2023-04-21 10:05:00,70.22,70.38,70.21,70.34,40289.0,64.1641,64.3103,64.155,64.2738,40289.0
2023-04-21 10:10:00,70.33,70.35,70.25,70.25,36119.0,64.2646,64.2829,64.1915,64.1915,36119.0
2023-04-21 10:15:00,70.23,70.37,70.21,70.37,70602.0,64.1733,64.3012,64.155,64.3012,70602.0
2023-04-21 10:20:00,70.38,70.47,70.33,70.47,64329.0,64.3103,64.3926,64.2646,64.3926,64329.0
2023-04-21 10:25:00,70.47,70.47,70.36,70.44,39067.0,64.3926,64.3926,64.2921,64.3652,39067.0
2023-04-21 10:30:00,70.44,70.49,70.39,70.49,68719.0,64.3652,64.4109,64.3195,64.4109,68719.0
2023-04-21 10:35:00,70.48,70.51,70.41,70.43,54773.0,64.4017,64.4291,64.3377,64.356,54773.0
2023-04-21 10:40:00,70.43,70.44,70.26,70.28,45313.0,64.356,64.3652,64.2007,64.219,45313.0
2023-04-21 10:45:00,70.28,70.29,70.18,70.2,45936.0,64.219,64.2281,64.1276,64.1459,45936.0
2023-04-21 10:50:00,70.19,70.21,70.11,70.12,21903.0,64.1367,64.155,64.0636,64.0728,21903.0
2023-04-21 10:55:00,70.12,70.13,70.02,70.08,35392.0,64.0728,64.0819,63.9814,64.0362,35392.0
2023-04-21 11:00:00,70.07,70.18,70.02,70.18,26759.0,64.0271,64.1276,63.9814,64.1276,26759.0
2023-04-21 11:05:00,70.18,70.18,70.04,70.06,35666.0,64.1276,64.1276,63.9997,64.0179,35666.0
2023-04-21 11:10:00,70.06,70.07,69.98,70.03,38432.0,64.0179,64.0271,63.9448,63.9905,38432.0
2023-04-21 11:15:00,70.03,70.13,70.03,70.13,63572.0,63.9905,64.0819,63.9905,64.0819,63572.0
2023-04-21 11:20:00,70.12,70.16,70.1,70.13,21588.0,64.0728,64.1093,64.0545,64.0819,21588.0
2023-04-21 11:25:00,70.13,70.14,70.08,70.14,39702.0,64.0819,64.091,64.0362,64.091,39702.0
2023-04-21 11:30:00,70.13,70.21,70.12,70.2,26764.0,64.0819,64.155,64.0728,64.1459,26764.0
2023-04-21 11:35:00,70.2,70.24,70.16,70.23,30426.0,64.1459,64.1824,64.1093,64.1733,30426.0
2023-04-21 11:40:00,70.23,70.32,70.22,70.28,39401.0,64.1733,64.2555,64.1641,64.219,39401.0
2023-04-21 11:45:00,70.28,70.35,70.22,70.23,50054.0,64.219,64.2829,64.1641,64.1733,50054.0
2023-04-21 11:50:00,70.23,70.27,70.21,70.24,28698.0,64.1733,64.2098,64.155,64.1824,28698.0
2023-04-21 11:55:00,70.25,70.38,70.22,70.36,53996.0,64.1915,64.3103,64.1641,64.2921,53996.0
2023-04-21 12:00:00,70.37,70.41,70.36,70.37,39100.0,64.3012,64.3377,64.2921,64.3012,39100.0
2023-04-21 12:05:00,70.38,70.42,70.36,70.37,25851.0,64.3103,64.3469,64.2921,64.3012,25851.0
2023-04-21 12:10:00,70.37,70.42,70.36,70.39,39640.0,64.3012,64.3469,64.2921,64.3195,39640.0
2023-04-21 12:15:00,70.4,70.47,70.39,70.47,49823.0,64.3286,64.3926,64.3195,64.3926,49823.0
2023-04-21 12:20:00,70.48,70.5,70.42,70.5,41917.0,64.4017,64.42,64.3469,64.42,41917.0
2023-04-21 12:25:00,70.5,70.5,70.35,70.37,45336.0,64.42,64.42,64.2829,64.3012,45336.0
2023-04-21 12:30:00,70.4,70.41,70.35,70.41,32783.0,64.3286,64.3377,64.2829,64.3377,32783.0
2023-04-21 12:35:00,70.41,70.46,70.4,70.42,24788.0,64.3377,64.3834,64.3286,64.3469,24788.0
2023-04-21 12:40:00,70.42,70.45,70.4,70.42,35097.0,64.3469,64.3743,64.3286,64.3469,35097.0
2023-04-21 12:45:00,70.42,70.43,70.39,70.4,17083.0,64.3469,64.356,64.3195,64.3286,17083.0
2023-04-21 12:50:00,70.39,70.39,70.33,70.35,36814.0,64.3195,64.3195,64.2646,64.2829,36814.0
2023-04-21 12:55:00,70.36,70.38,70.33,70.37,13538.0,64.2921,64.3103,64.2646,64.3012,13538.0
2023-04-21 13:00:00,70.37,70.38,70.34,70.37,24631.0,64.3012,64.3103,64.2738,64.3012,24631.0
2023-04-21 13:05:00,70.37,70.37,70.32,70.34,21026.0,64.3012,64.3012,64.2555,64.2738,21026.0
2023-04-21 13:10:00,70.34,70.38,70.31,70.32,20361.0,64.2738,64.3103,64.2464,64.2555,20361.0
2023-04-21 13:15:00,70.33,70.34,70.29,70.34,28010.0,64.2646,64.2738,64.2281,64.2738,28010.0
2023-04-21 13:20:00,70.33,70.4,70.32,70.39,18272.0,64.2646,64.3286,64.2555,64.3195,18272.0
2023-04-21 13:25:00,70.39,70.39,70.31,70.32,23693.0,64.3195,64.3195,64.2464,64.2555,23693.0
2023-04-21 13:30:00,70.33,70.33,70.27,70.3,34895.0,64.2646,64.2646,64.2098,64.2372,34895.0
2023-04-21 13:35:00,70.28,70.3,70.19,70.2,17366.0,64.219,64.2372,64.1367,64.1459,17366.0
2023-04-21 13:40:00,70.21,70.25,70.19,70.19,23462.0,64.155,64.1915,64.1367,64.1367,23462.0
2023-04-21 13:45:00,70.2,70.26,70.18,70.25,31121.0,64.1459,64.2007,64.1276,64.1915,31121.0
2023-04-21 13:50:00,70.26,70.3,70.26,70.27,18528.0,64.2007,64.2372,64.2007,64.2098,18528.0
2023-04-21 13:55:00,70.28,70.3,70.26,70.28,23050.0,64.219,64.2372,64.2007,64.219,23050.0
2023-04-21 14:00:00,70.29,70.32,70.28,70.28,16420.0,64.2281,64.2555,64.219,64.219,16420.0
2023-04-21 14:05:00,70.28,70.29,70.23,70.26,23530.0,64.219,64.2281,64.1733,64.2007,23530.0
2023-04-21 14:10:00,70.26,70.29,70.25,70.26,19911.0,64.2007,64.2281,64.1915,64.2007,19911.0
2023-04-21 14:15:00,70.26,70.27,70.21,70.22,16429.0,64.2007,64.2098,64.155,64.1641,16429.0
2023-04-21 14:20:00,70.22,70.25,70.22,70.22,15404.0,64.1641,64.1915,64.1641,64.1641,15404.0
2023-04-21 14:25:00,70.22,70.24,70.19,70.22,17453.0,64.1641,64.1824,64.1367,64.1641,17453.0
2023-04-21 14:30:00,70.22,70.31,70.22,70.3,72620.0,64.1641,64.2464,64.1641,64.2372,72620.0
2023-04-21 14:35:00,70.3,70.34,70.28,70.33,54270.0,64.2372,64.2738,64.219,64.2646,54270.0
2023-04-21 14:40:00,70.33,70.41,70.32,70.39,40547.0,64.2646,64.3377,64.2555,64.3195,40547.0
2023-04-21 14:45:00,70.39,70.39,70.33,70.35,19437.0,64.3195,64.3195,64.2646,64.2829,19437.0
2023-04-21 14:50:00,70.36,70.36,70.32,70.34,16046.0,64.2921,64.2921,64.2555,64.2738,16046.0
2023-04-21 14:55:00,70.34,70.36,70.3,70.34,61215.0,64.2738,64.2921,64.2372,64.2738,61215.0
2023-04-21 15:00:00,70.33,70.36,70.31,70.34,27577.0,64.2646,64.2921,64.2464,64.2738,27577.0
2023-04-21 15:05:00,70.34,70.39,70.32,70.39,25048.0,64.2738,64.3195,64.2555,64.3195,25048.0
2023-04-21 15:10:00,70.39,70.39,70.33,70.34,27751.0,64.3195,64.3195,64.2646,64.2738,27751.0
2023-04-21 15:15:00,70.34,70.34,70.28,70.28,31507.0,64.2738,64.2738,64.219,64.219,31507.0
2023-04-21 15:20:00,70.28,70.33,70.28,70.32,20364.0,64.219,64.2646,64.219,64.2555,20364.0
2023-04-21 15:25:00,70.33,70.36,70.31,70.36,36310.0,64.2646,64.2921,64.2464,64.2921,36310.0
2023-04-21 15:30:00,70.36,70.38,70.34,70.37,42842.0,64.2921,64.3103,64.2738,64.3012,42842.0
2023-04-21 15:35:00,70.38,70.42,70.34,70.41,103003.0,64.3103,64.3469,64.2738,64.3377,103003.0
2023-04-21 15:40:00,70.41,70.43,70.34,70.39,131995.0,64.3377,64.356,64.2738,64.3195,131995.0
2023-04-21 15:45:00,70.4,70.46,70.36,70.44,132412.0,64.3286,64.3834,64.2921,64.3652,132412.0
2023-04-21 15:50:00,70.44,70.48,70.41,70.45,190603.0,64.3652,64.4017,64.3377,64.3743,190603.0
2023-04-21 15:55:00,70.45,70.51,70.44,70.49,320381.0,64.3743,64.4291,64.3652,64.4109,320381.0
2023-04-24 09:30:00,70.34,70.48,70.23,70.25,130950.0,64.2738,64.4017,64.1733,64.1915,130950.0
2023-04-24 09:35:00,70.25,70.25,70.06,70.12,67193.0,64.1915,64.1915,64.0179,64.0728,67193.0
2023-04-24 09:40:00,70.13,70.25,70.11,70.19,107569.0,64.0819,64.1915,64.0636,64.1367,107569.0
2023-04-24 09:45:00,70.2,70.24,70.16,70.24,48022.0,64.1459,64.1824,64.1093,64.1824,48022.0
2023-04-24 09:50:00,70.23,70.28,70.17,70.22,35194.0,64.1733,64.219,64.1184,64.1641,35194.0
2023-04-24 09:55:00,70.22,70.28,70.18,70.28,35151.0,64.1641,64.219,64.1276,64.219,35151.0
2023-04-24 10:00:00,70.3,70.44,70.27,70.43,101442.0,64.2372,64.3652,64.2098,64.356,101442.0
2023-04-24 10:05:00,70.43,70.56,70.42,70.42,50843.0,64.356,64.4748,64.3469,64.3469,50843.0
2023-04-24 10:10:00,70.42,70.47,70.4,70.46,70065.0,64.3469,64.3926,64.3286,64.3834,70065.0
2023-04-24 10:15:00,70.47,70.48,70.4,70.41,26706.0,64.3926,64.4017,64.3286,64.3377,26706.0
2023-04-24 10:20:00,70.41,70.53,70.4,70.52,93806.0,64.3377,64.4474,64.3286,64.4383,93806.0
2023-04-24 10:25:00,70.53,70.6,70.5,70.56,55012.0,64.4474,64.5114,64.42,64.4748,55012.0
2023-04-24 10:30:00,70.57,70.62,70.42,70.44,60017.0,64.484,64.5296,64.3469,64.3652,60017.0
2023-04-24 10:35:00,70.44,70.45,70.35,70.37,35611.0,64.3652,64.3743,64.2829,64.3012,35611.0
2023-04-24 10:40:00,70.38,70.4,70.3,70.33,58008.0,64.3103,64.3286,64.2372,64.2646,58008.0
2023-04-24 10:45:00,70.33,70.39,70.33,70.38,43916.0,64.2646,64.3195,64.2646,64.3103,43916.0
2023-04-24 10:50:00,70.38,70.46,70.37,70.42,30312.0,64.3103,64.3834,64.3012,64.3469,30312.0
2023-04-24 10:55:00,70.42,70.45,70.41,70.43,21685.0,64.3469,64.3743,64.3377,64.356,21685.0
2023-04-24 11:00:00,70.42,70.44,70.37,70.38,38567.0,64.3469,64.3652,64.3012,64.3103,38567.0
2023-04-24 11:05:00,70.36,70.39,70.29,70.3,46387.0,64.2921,64.3195,64.2281,64.2372,46387.0
2023-04-24 11:10:00,70.3,70.34,70.28,70.34,54302.0,64.2372,64.2738,64.219,64.2738,54302.0
2023-04-24 11:15:00,70.34,70.47,70.34,70.44,44419.0,64.2738,64.3926,64.2738,64.3652,44419.0
2023-04-24 11:20:00,70.44,70.44,70.34,70.36,32522.0,64.3652,64.3652,64.2738,64.2921,32522.0
2023-04-24 11:25:00,70.36,70.37,70.32,70.34,20692.0,64.2921,64.3012,64.2555,64.2738,20692.0
2023-04-24 11:30:00,70.34,70.36,70.28,70.3,38300.0,64.2738,64.2921,64.219,64.2372,38300.0
2023-04-24 11:35:00,70.3,70.33,70.28,70.3,18373.0,64.2372,64.2646,64.219,64.2372,18373.0
2023-04-24 11:40:00,70.3,70.3,70.25,70.3,19791.0,64.2372,64.2372,64.1915,64.2372,19791.0
2023-04-24 11:45:00,70.3,70.34,70.29,70.34,33708.0,64.2372,64.2738,64.2281,64.2738,33708.0
2023-04-24 11:50:00,70.34,70.34,70.29,70.29,19700.0,64.2738,64.2738,64.2281,64.2281,19700.0
2023-04-24 11:55:00,70.3,70.34,70.29,70.29,14348.0,64.2372,64.2738,64.2281,64.2281,14348.0
2023-04-24 12:00:00,70.29,70.31,70.25,70.27,29235.0,64.2281,64.2464,64.1915,64.2098,29235.0
2023-04-24 12:05:00,70.26,70.28,70.22,70.23,38614.0,64.2007,64.219,64.1641,64.1733,38614.0
2023-04-24 12:10:00,70.23,70.24,70.2,70.23,18749.0,64.1733,64.1824,64.1459,64.1733,18749.0
2023-04-24 12:15:00,70.23,70.3,70.21,70.28,34848.0,64.1733,64.2372,64.155,64.219,34848.0
2023-04-24 12:20:00,70.28,70.31,70.27,70.28,27771.0,64.219,64.2464,64.2098,64.219,27771.0
2023-04-24 12:25:00,70.3,70.35,70.29,70.33,31705.0,64.2372,64.2829,64.2281,64.2646,31705.0
2023-04-24 12:30:00,70.33,70.33,70.27,70.28,14737.0,64.2646,64.2646,64.2098,64.219,14737.0
2023-04-24 12:35:00,70.28,70.28,70.24,70.25,15140.0,64.219,64.219,64.1824,64.1915,15140.0
2023-04-24 12:40:00,70.25,70.26,70.22,70.23,27477.0,64.1915,64.2007,64.1641,64.1733,27477.0
2023-04-24 12:45:00,70.23,70.31,70.23,70.3,20234.0,64.1733,64.2464,64.1733,64.2372,20234.0
2023-04-24 12:50:00,70.31,70.31,70.24,70.25,16451.0,64.2464,64.2464,64.1824,64.1915,16451.0
2023-04-24 12:55:00,70.25,70.26,70.22,70.25,49271.0,64.1915,64.2007,64.1641,64.1915,49271.0
2023-04-24 13:00:00,70.25,70.25,70.2,70.23,32524.0,64.1915,64.1915,64.1459,64.1733,32524.0
2023-04-24 13:05:00,70.24,70.24,70.2,70.23,26764.0,64.1824,64.1824,64.1459,64.1733,26764.0
2023-04-24 13:10:00,70.24,70.24,70.18,70.2,30069.0,64.1824,64.1824,64.1276,64.1459,30069.0
2023-04-24 13:15:00,70.2,70.22,70.19,70.2,23036.0,64.1459,64.1641,64.1367,64.1459,23036.0
2023-04-24 13:20:00,70.2,70.24,70.19,70.23,31434.0,64.1459,64.1824,64.1367,64.1733,31434.0
2023-04-24 13:25:00,70.23,70.27,70.21,70.26,31571.0,64.1733,64.2098,64.155,64.2007,31571.0
2023-04-24 13:30:00,70.26,70.27,70.22,70.25,22919.0,64.2007,64.2098,64.1641,64.1915,22919.0
2023-04-24 13:35:00,70.25,70.29,70.24,70.26,25547.0,64.1915,64.2281,64.1824,64.2007,25547.0
2023-04-24 13:40:00,70.27,70.34,70.26,70.34,38260.0,64.2098,64.2738,64.2007,64.2738,38260.0
2023-04-24 13:45:00,70.34,70.36,70.33,70.35,36991.0,64.2738,64.2921,64.2646,64.2829,36991.0
2023-04-24 13:50:00,70.35,70.35,70.29,70.3,42707.0,64.2829,64.2829,64.2281,64.2372,42707.0
2023-04-24 13:55:00,70.29,70.31,70.25,70.26,37119.0,64.2281,64.2464,64.1915,64.2007,37119.0
2023-04-24 14:00:00,70.26,70.3,70.23,70.28,35544.0,64.2007,64.2372,64.1733,64.219,35544.0
2023-04-24 14:05:00,70.28,70.29,70.23,70.26,26377.0,64.219,64.2281,64.1733,64.2007,26377.0
2023-04-24 14:10:00,70.25,70.28,70.25,70.25,14544.0,64.1915,64.219,64.1915,64.1915,14544.0
2023-04-24 14:15:00,70.26,70.3,70.23,70.3,61615.0,64.2007,64.2372,64.1733,64.2372,61615.0
2023-04-24 14:20:00,70.3,70.37,70.29,70.31,69828.0,64.2372,64.3012,64.2281,64.2464,69828.0
2023-04-24 14:25:00,70.32,70.35,70.31,70.34,45071.0,64.2555,64.2829,64.2464,64.2738,45071.0
2023-04-24 14:30:00,70.34,70.35,70.31,70.34,46514.0,64.2738,64.2829,64.2464,64.2738,46514.0
2023-04-24 14:35:00,70.35,70.35,70.29,70.31,30906.0,64.2829,64.2829,64.2281,64.2464,30906.0
2023-04-24 14:40:00,70.31,70.36,70.3,70.33,36811.0,64.2464,64.2921,64.2372,64.2646,36811.0
2023-04-24 14:45:00,70.33,70.33,70.23,70.26,62687.0,64.2646,64.2646,64.1733,64.2007,62687.0
2023-04-24 14:50:00,70.26,70.28,70.25,70.27,26814.0,64.2007,64.219,64.1915,64.2098,26814.0
2023-04-24 14:55:00,70.26,70.3,70.25,70.29,28500.0,64.2007,64.2372,64.1915,64.2281,28500.0
2023-04-24 15:00:00,70.29,70.36,70.28,70.36,57335.0,64.2281,64.2921,64.219,64.2921,57335.0
2023-04-24 15:05:00,70.36,70.39,70.34,70.38,47313.0,64.2921,64.3195,64.2738,64.3103,47313.0
2023-04-24 15:10:00,70.39,70.39,70.36,70.39,45431.0,64.3195,64.3195,64.2921,64.3195,45431.0
2023-04-24 15:15:00,70.39,70.41,70.36,70.4,45584.0,64.3195,64.3377,64.2921,64.3286,45584.0
2023-04-24 15:20:00,70.4,70.43,70.38,70.39,37813.0,64.3286,64.356,64.3103,64.3195,37813.0
2023-04-24 15:25:00,70.4,70.41,70.35,70.37,34775.0,64.3286,64.3377,64.2829,64.3012,34775.0
2023-04-24 15:30:00,70.37,70.38,70.33,70.35,51958.0,64.3012,64.3103,64.2646,64.2829,51958.0
2023-04-24 15:35:00,70.36,70.38,70.32,70.34,59546.0,64.2921,64.3103,64.2555,64.2738,59546.0
2023-04-24 15:40:00,70.34,70.37,70.32,70.37,59210.0,64.2738,64.3012,64.2555,64.3012,59210.0
2023-04-24 15:45:00,70.37,70.41,70.36,70.4,100665.0,64.3012,64.3377,64.2921,64.3286,100665.0
2023-04-24 15:50:00,70.39,70.46,70.36,70.44,154507.0,64.3195,64.3834,64.2921,64.3652,154507.0
2023-04-24 15:55:00,70.44,70.54,70.43,70.54,381118.0,64.3652,64.4565,64.356,64.4565,381118.0
2023-04-25 09:30:00,70.68,70.89,70.67,70.89,121120.0,64.5845,64.7764,64.5753,64.7764,121120.0
2023-04-25 09:35:00,70.88,70.94,70.77,70.82,41204.0,64.7672,64.822,64.6667,64.7124,41204.0
2023-04-25 09:40:00,70.82,70.87,70.7,70.7,45277.0,64.7124,64.7581,64.6027,64.6027,45277.0
2023-04-25 09:45:00,70.7,70.79,70.69,70.72,48450.0,64.6027,64.685,64.5936,64.621,48450.0
2023-04-25 09:50:00,70.71,70.81,70.69,70.73,56170.0,64.6119,64.7033,64.5936,64.6302,56170.0
2023-04-25 09:55:00,70.71,70.79,70.7,70.73,32470.0,64.6119,64.685,64.6027,64.6302,32470.0
2023-04-25 10:00:00,70.73,70.82,70.71,70.76,35624.0,64.6302,64.7124,64.6119,64.6576,35624.0
2023-04-25 10:05:00,70.75,70.79,70.71,70.74,58034.0,64.6484,64.685,64.6119,64.6393,58034.0
2023-04-25 10:10:00,70.72,70.73,70.59,70.62,31694.0,64.621,64.6302,64.5022,64.5296,31694.0
2023-04-25 10:15:00,70.62,70.62,70.55,70.6,43047.0,64.5296,64.5296,64.4657,64.5114,43047.0
2023-04-25 10:20:00,70.6,70.66,70.6,70.63,31904.0,64.5114,64.5662,64.5114,64.5388,31904.0
2023-04-25 10:25:00,70.63,70.7,70.58,70.63,67262.0,64.5388,64.6027,64.4931,64.5388,67262.0
2023-04-25 10:30:00,70.62,70.63,70.54,70.54,60098.0,64.5296,64.5388,64.4565,64.4565,60098.0
2023-04-25 10:35:00,70.53,70.63,70.52,70.6,52588.0,64.4474,64.5388,64.4383,64.5114,52588.0
2023-04-25 10:40:00,70.6,70.69,70.6,70.68,31721.0,64.5114,64.5936,64.5114,64.5845,31721.0
2023-04-25 10:45:00,70.68,70.73,70.65,70.7,28818.0,64.5845,64.6302,64.5571,64.6027,28818.0
2023-04-25 10:50:00,70.7,70.75,70.67,70.73,34517.0,64.6027,64.6484,64.5753,64.6302,34517.0
2023-04-25 10:55:00,70.73,70.79,70.71,70.78,51058.0,64.6302,64.685,64.6119,64.6758,51058.0
2023-04-25 11:00:00,70.79,70.82,70.75,70.81,35677.0,64.685,64.7124,64.6484,64.7033,35677.0
2023-04-25 11:05:00,70.81,70.85,70.8,70.84,36620.0,64.7033,64.7398,64.6941,64.7307,36620.0
2023-04-25 11:10:00,70.84,70.85,70.81,70.84,21118.0,64.7307,64.7398,64.7033,64.7307,21118.0
2023-04-25 11:15:00,70.85,70.9,70.84,70.89,34396.0,64.7398,64.7855,64.7307,64.7764,34396.0
2023-04-25 11:20:00,70.89,70.89,70.71,70.71,53093.0,64.7764,64.7764,64.6119,64.6119,53093.0
2023-04-25 11:25:00,70.71,70.73,70.69,70.69,24423.0,64.6119,64.6302,64.5936,64.5936,24423.0
2023-04-25 11:30:00,70.7,70.71,70.63,70.64,33043.0,64.6027,64.6119,64.5388,64.5479,33043.0
2023-04-25 11:35:00,70.63,70.65,70.57,70.58,31940.0,64.5388,64.5571,64.484,64.4931,31940.0
2023-04-25 11:40:00,70.57,70.63,70.57,70.62,38019.0,64.484,64.5388,64.484,64.5296,38019.0
2023-04-25 11:45:00,70.62,70.64,70.59,70.61,24712.0,64.5296,64.5479,64.5022,64.5205,24712.0
2023-04-25 11:50:00,70.6,70.6,70.52,70.57,25935.0,64.5114,64.5114,64.4383,64.484,25935.0
2023-04-25 11:55:00,70.57,70.63,70.57,70.61,12770.0,64.484,64.5388,64.484,64.5205,12770.0
2023-04-25 12:00:00,70.61,70.66,70.58,70.6,19370.0,64.5205,64.5662,64.4931,64.5114,19370.0
2023-04-25 12:05:00,70.61,70.64,70.6,70.64,18229.0,64.5205,64.5479,64.5114,64.5479,18229.0
2023-04-25 12:10:00,70.64,70.64,70.6,70.61,22900.0,64.5479,64.5479,64.5114,64.5205,22900.0
2023-04-25 12:15:00,70.62,70.62,70.55,70.56,30901.0,64.5296,64.5296,64.4657,64.4748,30901.0
2023-04-25 12:20:00,70.56,70.59,70.55,70.57,38801.0,64.4748,64.5022,64.4657,64.484,38801.0
2023-04-25 12:25:00,70.57,70.58,70.53,70.56,24667.0,64.484,64.4931,64.4474,64.4748,24667.0
2023-04-25 12:30:00,70.56,70.56,70.52,70.53,12383.0,64.4748,64.4748,64.4383,64.4474,12383.0
2023-04-25 12:35:00,70.53,70.54,70.48,70.49,20574.0,64.4474,64.4565,64.4017,64.4109,20574.0
2023-04-25 12:40:00,70.49,70.57,70.49,70.57,18195.0,64.4109,64.484,64.4109,64.484,18195.0
2023-04-25 12:45:00,70.56,70.57,70.53,70.54,14851.0,64.4748,64.484,64.4474,64.4565,14851.0
2023-04-25 12:50:00,70.53,70.55,70.52,70.54,27361.0,64.4474,64.4657,64.4383,64.4565,27361.0
2023-04-25 12:55:00,70.54,70.54,70.47,70.47,13729.0,64.4565,64.4565,64.3926,64.3926,13729.0
2023-04-25 13:00:00,70.47,70.52,70.46,70.5,23716.0,64.3926,64.4383,64.3834,64.42,23716.0
2023-04-25 13:05:00,70.5,70.51,70.43,70.45,27481.0,64.42,64.4291,64.356,64.3743,27481.0
2023-04-25 13:10:00,70.45,70.5,70.39,70.39,39639.0,64.3743,64.42,64.3195,64.3195,39639.0
2023-04-25 13:15:00,70.39,70.39,70.29,70.34,42196.0,64.3195,64.3195,64.2281,64.2738,42196.0
2023-04-25 13:20:00,70.33,70.35,70.23,70.25,36841.0,64.2646,64.2829,64.1733,64.1915,36841.0
2023-04-25 13:25:00,70.25,70.27,70.19,70.2,49952.0,64.1915,64.2098,64.1367,64.1459,49952.0
2023-04-25 13:30:00,70.2,70.2,70.15,70.16,28710.0,64.1459,64.1459,64.1002,64.1093,28710.0
2023-04-25 13:35:00,70.16,70.23,70.16,70.21,25642.0,64.1093,64.1733,64.1093,64.155,25642.0
2023-04-25 13:40:00,70.22,70.25,70.19,70.23,33388.0,64.1641,64.1915,64.1367,64.1733,33388.0
2023-04-25 13:45:00,70.24,70.24,70.13,70.16,28251.0,64.1824,64.1824,64.0819,64.1093,28251.0
2023-04-25 13:50:00,70.15,70.15,70.1,70.12,26004.0,64.1002,64.1002,64.0545,64.0728,26004.0
2023-04-25 13:55:00,70.12,70.18,70.11,70.15,26211.0,64.0728,64.1276,64.0636,64.1002,26211.0
2023-04-25 14:00:00,70.15,70.2,70.14,70.15,24185.0,64.1002,64.1459,64.091,64.1002,24185.0
2023-04-25 14:05:00,70.16,70.26,70.16,70.22,27492.0,64.1093,64.2007,64.1093,64.1641,27492.0
2023-04-25 14:10:00,70.23,70.27,70.22,70.27,28875.0,64.1733,64.2098,64.1641,64.2098,28875.0
2023-04-25 14:15:00,70.27,70.3,70.25,70.29,29304.0,64.2098,64.2372,64.1915,64.2281,29304.0
2023-04-25 14:20:00,70.3,70.34,70.25,70.27,28711.0,64.2372,64.2738,64.1915,64.2098,28711.0
2023-04-25 14:25:00,70.27,70.3,70.26,70.3,25132.0,64.2098,64.2372,64.2007,64.2372,25132.0
2023-04-25 14:30:00,70.3,70.32,70.27,70.28,26065.0,64.2372,64.2555,64.2098,64.219,26065.0
2023-04-25 14:35:00,70.28,70.31,70.26,70.26,22953.0,64.219,64.2464,64.2007,64.2007,22953.0
2023-04-25 14:40:00,70.27,70.28,70.2,70.2,29410.0,64.2098,64.219,64.1459,64.1459,29410.0
2023-04-25 14:45:00,70.21,70.25,70.19,70.25,38127.0,64.155,64.1915,64.1367,64.1915,38127.0
2023-04-25 14:50:00,70.25,70.28,70.23,70.24,37332.0,64.1915,64.219,64.1733,64.1824,37332.0
2023-04-25 14:55:00,70.23,70.25,70.21,70.23,25056.0,64.1733,64.1915,64.155,64.1733,25056.0
2023-04-25 15:00:00,70.23,70.24,70.19,70.23,46496.0,64.1733,64.1824,64.1367,64.1733,46496.0
2023-04-25 15:05:00,70.23,70.28,70.22,70.26,29979.0,64.1733,64.219,64.1641,64.2007,29979.0
2023-04-25 15:10:00,70.26,70.3,70.25,70.29,31321.0,64.2007,64.2372,64.1915,64.2281,31321.0
2023-04-25 15:15:00,70.28,70.31,70.25,70.26,41935.0,64.219,64.2464,64.1915,64.2007,41935.0
2023-04-25 15:20:00,70.27,70.29,70.24,70.28,50431.0,64.2098,64.2281,64.1824,64.219,50431.0
2023-04-25 15:25:00,70.27,70.28,70.23,70.26,36447.0,64.2098,64.219,64.1733,64.2007,36447.0
2023-04-25 15:30:00,70.26,70.27,70.22,70.22,52975.0,64.2007,64.2098,64.1641,64.1641,52975.0
2023-04-25 15:35:00,70.21,70.25,70.2,70.23,72047.0,64.155,64.1915,64.1459,64.1733,72047.0
2023-04-25 15:40:00,70.23,70.26,70.2,70.22,76509.0,64.1733,64.2007,64.1459,64.1641,76509.0
2023-04-25 15:45:00,70.22,70.25,70.19,70.21,108098.0,64.1641,64.1915,64.1367,64.155,108098.0
2023-04-25 15:50:00,70.2,70.26,70.16,70.24,184104.0,64.1459,64.2007,64.1093,64.1824,184104.0
2023-04-25 15:55:00,70.25,70.32,70.21,70.24,391030.0,64.1915,64.2555,64.155,64.1824,391030.0
2023-04-26 09:30:00,69.6,69.74,69.39,69.59,183621.0,63.5976,63.7255,63.4057,63.5885,183621.0
2023-04-26 09:35:00,69.61,69.7,69.28,69.45,106980.0,63.6067,63.689,63.3052,63.4605,106980.0
2023-04-26 09:40:00,69.45,69.52,69.23,69.27,35512.0,63.4605,63.5245,63.2595,63.2961,35512.0
2023-04-26 09:45:00,69.27,69.31,68.63,68.76,257420.0,63.2961,63.3326,62.7113,62.83,257420.0
2023-04-26 09:50:00,68.76,68.8,68.51,68.74,146536.0,62.83,62.8666,62.6016,62.8118,146536.0
2023-04-26 09:55:00,68.74,68.77,68.55,68.68,71459.0,62.8118,62.8392,62.6382,62.7569,71459.0
2023-04-26 10:00:00,68.67,68.74,68.52,68.53,81724.0,62.7478,62.8118,62.6107,62.6199,81724.0
2023-04-26 10:05:00,68.52,68.54,68.28,68.28,97444.0,62.6107,62.629,62.3914,62.3914,97444.0
2023-04-26 10:10:00,68.28,68.39,68.2,68.39,138676.0,62.3914,62.492,62.3183,62.492,138676.0
2023-04-26 10:15:00,68.38,68.39,68.22,68.25,74080.0,62.4828,62.492,62.3366,62.364,74080.0
2023-04-26 10:20:00,68.25,68.31,68.22,68.22,53684.0,62.364,62.4189,62.3366,62.3366,53684.0
2023-04-26 10:25:00,68.2,68.21,68.03,68.05,42360.0,62.3183,62.3275,62.163,62.1813,42360.0
2023-04-26 10:30:00,68.05,68.24,67.99,68.15,81778.0,62.1813,62.3549,62.1265,62.2727,81778.0
2023-04-26 10:35:00,68.16,68.21,68.11,68.2,86909.0,62.2818,62.3275,62.2361,62.3183,86909.0
2023-04-26 10:40:00,68.2,68.21,68.12,68.14,72721.0,62.3183,62.3275,62.2452,62.2635,72721.0
2023-04-26 10:45:00,68.13,68.21,68.11,68.14,55778.0,62.2544,62.3275,62.2361,62.2635,55778.0
2023-04-26 10:50:00,68.14,68.21,67.98,68.05,148557.0,62.2635,62.3275,62.1173,62.1813,148557.0
2023-04-26 10:55:00,68.03,68.05,67.95,68.02,71326.0,62.163,62.1813,62.0899,62.1539,71326.0
2023-04-26 11:00:00,68.03,68.14,67.98,68.11,56916.0,62.163,62.2635,62.1173,62.2361,56916.0
2023-04-26 11:05:00,68.11,68.18,68.1,68.14,23821.0,62.2361,62.3001,62.227,62.2635,23821.0
2023-04-26 11:10:00,68.13,68.13,68.04,68.04,19205.0,62.2544,62.2544,62.1721,62.1721,19205.0
2023-04-26 11:15:00,68.04,68.06,68.0,68.03,49830.0,62.1721,62.1904,62.1356,62.163,49830.0
2023-04-26 11:20:00,68.03,68.09,68.0,68.01,60456.0,62.163,62.2178,62.1356,62.1447,60456.0
2023-04-26 11:25:00,68.01,68.01,67.93,68.01,54506.0,62.1447,62.1447,62.0716,62.1447,54506.0
2023-04-26 11:30:00,68.01,68.07,68.0,68.07,78565.0,62.1447,62.1996,62.1356,62.1996,78565.0
2023-04-26 11:35:00,68.08,68.08,67.87,67.91,81562.0,62.2087,62.2087,62.0168,62.0534,81562.0
2023-04-26 11:40:00,67.92,67.92,67.79,67.79,69921.0,62.0625,62.0625,61.9437,61.9437,69921.0
2023-04-26 11:45:00,67.78,68.0,67.77,67.87,112112.0,61.9346,62.1356,61.9254,62.0168,112112.0
2023-04-26 11:50:00,67.87,67.94,67.84,67.87,46226.0,62.0168,62.0808,61.9894,62.0168,46226.0
2023-04-26 11:55:00,67.86,67.9,67.7,67.76,84958.0,62.0077,62.0442,61.8615,61.9163,84958.0
2023-04-26 12:00:00,67.76,67.79,67.69,67.73,50484.0,61.9163,61.9437,61.8523,61.8889,50484.0
2023-04-26 12:05:00,67.74,67.87,67.72,67.87,39827.0,61.898,62.0168,61.8797,62.0168,39827.0
2023-04-26 12:10:00,67.86,68.01,67.85,67.92,74497.0,62.0077,62.1447,61.9985,62.0625,74497.0
2023-04-26 12:15:00,67.92,68.01,67.89,67.91,133551.0,62.0625,62.1447,62.0351,62.0534,133551.0
2023-04-26 12:20:00,67.9,67.93,67.79,67.8,43632.0,62.0442,62.0716,61.9437,61.9528,43632.0
2023-04-26 12:25:00,67.79,67.85,67.76,67.81,62575.0,61.9437,61.9985,61.9163,61.962,62575.0
2023-04-26 12:30:00,67.8,67.9,67.79,67.89,57032.0,61.9528,62.0442,61.9437,62.0351,57032.0
2023-04-26 12:35:00,67.9,67.93,67.84,67.84,26411.0,62.0442,62.0716,61.9894,61.9894,26411.0
2023-04-26 12:40:00,67.84,67.92,67.83,67.84,28987.0,61.9894,62.0625,61.9803,61.9894,28987.0
2023-04-26 12:45:00,67.84,67.95,67.84,67.91,38077.0,61.9894,62.0899,61.9894,62.0534,38077.0
2023-04-26 12:50:00,67.9,67.91,67.77,67.84,108888.0,62.0442,62.0534,61.9254,61.9894,108888.0
2023-04-26 12:55:00,67.83,67.89,67.8,67.84,43818.0,61.9803,62.0351,61.9528,61.9894,43818.0
2023-04-26 13:00:00,67.84,67.85,67.79,67.83,40187.0,61.9894,61.9985,61.9437,61.9803,40187.0
2023-04-26 13:05:00,67.82,67.84,67.75,67.78,47025.0,61.9711,61.9894,61.9072,61.9346,47025.0
2023-04-26 13:10:00,67.78,67.79,67.74,67.78,35315.0,61.9346,61.9437,61.898,61.9346,35315.0
2023-04-26 13:15:00,67.78,67.85,67.78,67.81,34695.0,61.9346,61.9985,61.9346,61.962,34695.0
2023-04-26 13:20:00,67.81,67.85,67.78,67.81,54358.0,61.962,61.9985,61.9346,61.962,54358.0
2023-04-26 13:25:00,67.81,67.85,67.8,67.84,50004.0,61.962,61.9985,61.9528,61.9894,50004.0
2023-04-26 13:30:00,67.84,67.85,67.81,67.84,52244.0,61.9894,61.9985,61.962,61.9894,52244.0
2023-04-26 13:35:00,67.84,67.85,67.83,67.84,77023.0,61.9894,61.9985,61.9803,61.9894,77023.0
2023-04-26 13:40:00,67.83,67.85,67.81,67.83,60904.0,61.9803,61.9985,61.962,61.9803,60904.0
2023-04-26 13:45:00,67.83,67.85,67.75,67.76,44129.0,61.9803,61.9985,61.9072,61.9163,44129.0
2023-04-26 13:50:00,67.75,67.79,67.7,67.78,59594.0,61.9072,61.9437,61.8615,61.9346,59594.0
2023-04-26 13:55:00,67.78,67.87,67.76,67.8,85015.0,61.9346,62.0168,61.9163,61.9528,85015.0
2023-04-26 14:00:00,67.79,67.85,67.75,67.8,143127.0,61.9437,61.9985,61.9072,61.9528,143127.0
2023-04-26 14:05:00,67.79,67.89,67.78,67.86,75413.0,61.9437,62.0351,61.9346,62.0077,75413.0
2023-04-26 14:10:00,67.86,67.97,67.85,67.88,120603.0,62.0077,62.1082,61.9985,62.0259,120603.0
2023-04-26 14:15:00,67.88,67.88,67.79,67.84,33168.0,62.0259,62.0259,61.9437,61.9894,33168.0
2023-04-26 14:20:00,67.85,67.92,67.82,67.89,37643.0,61.9985,62.0625,61.9711,62.0351,37643.0
2023-04-26 14:25:00,67.89,67.93,67.88,67.91,102053.0,62.0351,62.0716,62.0259,62.0534,102053.0
2023-04-26 14:30:00,67.91,67.91,67.82,67.82,46115.0,62.0534,62.0534,61.9711,61.9711,46115.0
2023-04-26 14:35:00,67.81,67.82,67.66,67.69,78512.0,61.962,61.9711,61.8249,61.8523,78512.0
2023-04-26 14:40:00,67.69,67.76,67.64,67.75,115201.0,61.8523,61.9163,61.8066,61.9072,115201.0
2023-04-26 14:45:00,67.76,67.9,67.76,67.84,64302.0,61.9163,62.0442,61.9163,61.9894,64302.0
2023-04-26 14:50:00,67.83,67.83,67.75,67.82,33535.0,61.9803,61.9803,61.9072,61.9711,33535.0
2023-04-26 14:55:00,67.81,67.9,67.8,67.9,51221.0,61.962,62.0442,61.9528,62.0442,51221.0
2023-04-26 15:00:00,67.89,67.91,67.87,67.9,83710.0,62.0351,62.0534,62.0168,62.0442,83710.0
2023-04-26 15:05:00,67.91,67.99,67.86,67.97,68458.0,62.0534,62.1265,62.0077,62.1082,68458.0
2023-04-26 15:10:00,67.97,68.07,67.96,68.03,65512.0,62.1082,62.1996,62.099,62.163,65512.0
2023-04-26 15:15:00,68.03,68.04,67.89,67.9,49190.0,62.163,62.1721,62.0351,62.0442,49190.0
2023-04-26 15:20:00,67.89,67.96,67.88,67.91,69478.0,62.0351,62.099,62.0259,62.0534,69478.0
2023-04-26 15:25:00,67.91,67.99,67.9,67.96,81428.0,62.0534,62.1265,62.0442,62.099,81428.0
2023-04-26 15:30:00,67.97,67.98,67.88,67.88,103447.0,62.1082,62.1173,62.0259,62.0259,103447.0
2023-04-26 15:35:00,67.86,67.93,67.83,67.92,129987.0,62.0077,62.0716,61.9803,62.0625,129987.0
2023-04-26 15:40:00,67.92,68.07,67.92,68.06,179999.0,62.0625,62.1996,62.0625,62.1904,179999.0
2023-04-26 15:45:00,68.06,68.24,68.02,68.23,232937.0,62.1904,62.3549,62.1539,62.3458,232937.0
2023-04-26 15:50:00,68.24,68.25,68.02,68.09,302667.0,62.3549,62.364,62.1539,62.2178,302667.0
2023-04-26 15:55:00,68.09,68.11,68.0,68.0,628335.0,62.2178,62.2361,62.1356,62.1356,628335.0
2023-04-27 09:30:00,68.02,68.02,66.84,67.37,349328.0,62.1539,62.1539,61.0756,61.5599,349328.0
2023-04-27 09:35:00,67.36,67.94,67.34,67.58,228903.0,61.5508,62.0808,61.5325,61.7518,228903.0
2023-04-27 09:40:00,67.56,67.92,67.56,67.79,195614.0,61.7335,62.0625,61.7335,61.9437,195614.0
2023-04-27 09:45:00,67.8,67.81,67.22,67.3,203057.0,61.9528,61.962,61.4229,61.496,203057.0
2023-04-27 09:50:00,67.3,67.38,66.9,66.91,114979.0,61.496,61.5691,61.1305,61.1396,114979.0
2023-04-27 09:55:00,66.92,67.1,66.87,66.95,99173.0,61.1487,61.3132,61.103,61.1761,99173.0
2023-04-27 10:00:00,66.96,67.05,66.94,66.98,105378.0,61.1853,61.2675,61.167,61.2036,105378.0
2023-04-27 10:05:00,66.99,66.99,66.75,66.8,87023.0,61.2127,61.2127,60.9934,61.0391,87023.0
2023-04-27 10:10:00,66.81,66.83,66.59,66.6,90254.0,61.0482,61.0665,60.8472,60.8563,90254.0
2023-04-27 10:15:00,66.61,66.7,66.52,66.68,120689.0,60.8655,60.9477,60.7832,60.9294,120689.0
2023-04-27 10:20:00,66.67,66.8,66.61,66.65,104948.0,60.9203,61.0391,60.8655,60.902,104948.0
2023-04-27 10:25:00,66.65,66.91,66.58,66.63,153595.0,60.902,61.1396,60.8381,60.8837,153595.0
2023-04-27 10:30:00,66.63,67.01,66.63,66.96,184015.0,60.8837,61.231,60.8837,61.1853,184015.0
2023-04-27 10:35:00,66.96,67.35,66.96,67.34,80374.0,61.1853,61.5416,61.1853,61.5325,80374.0
2023-04-27 10:40:00,67.34,67.46,67.21,67.41,78843.0,61.5325,61.6422,61.4137,61.5965,78843.0
2023-04-27 10:45:00,67.43,67.67,67.38,67.66,84427.0,61.6147,61.8341,61.5691,61.8249,84427.0
2023-04-27 10:50:00,67.65,67.75,67.61,67.64,96465.0,61.8158,61.9072,61.7792,61.8066,96465.0
2023-04-27 10:55:00,67.65,67.71,67.35,67.35,61279.0,61.8158,61.8706,61.5416,61.5416,61279.0
2023-04-27 11:00:00,67.35,67.46,66.96,67.05,178242.0,61.5416,61.6422,61.1853,61.2675,178242.0
2023-04-27 11:05:00,67.05,67.14,66.9,66.97,142639.0,61.2675,61.3498,61.1305,61.1944,142639.0
2023-04-27 11:10:00,66.97,67.11,66.76,66.8,95939.0,61.1944,61.3223,61.0025,61.0391,95939.0
2023-04-27 11:15:00,66.81,66.84,66.54,66.54,90778.0,61.0482,61.0756,60.8015,60.8015,90778.0
2023-04-27 11:20:00,66.55,66.76,66.54,66.69,86128.0,60.8106,61.0025,60.8015,60.9386,86128.0
2023-04-27 11:25:00,66.69,67.2,66.69,67.2,123205.0,60.9386,61.4046,60.9386,61.4046,123205.0
2023-04-27 11:30:00,67.21,67.32,67.04,67.11,72261.0,61.4137,61.5142,61.2584,61.3223,72261.0
2023-04-27 11:35:00,67.11,67.28,67.0,67.01,77572.0,61.3223,61.4777,61.2218,61.231,77572.0
2023-04-27 11:40:00,67.01,67.01,66.84,66.85,67466.0,61.231,61.231,61.0756,61.0848,67466.0
2023-04-27 11:45:00,66.84,66.96,66.81,66.81,60882.0,61.0756,61.1853,61.0482,61.0482,60882.0
2023-04-27 11:50:00,66.8,66.98,66.78,66.92,84816.0,61.0391,61.2036,61.0208,61.1487,84816.0
2023-04-27 11:55:00,66.92,67.03,66.89,66.97,34369.0,61.1487,61.2492,61.1213,61.1944,34369.0
2023-04-27 12:00:00,66.96,67.07,66.8,66.8,71086.0,61.1853,61.2858,61.0391,61.0391,71086.0
2023-04-27 12:05:00,66.81,66.88,66.75,66.77,90337.0,61.0482,61.1122,60.9934,61.0117,90337.0
2023-04-27 12:10:00,66.79,66.79,66.6,66.66,61666.0,61.0299,61.0299,60.8563,60.9112,61666.0
2023-04-27 12:15:00,66.68,66.76,66.53,66.62,125109.0,60.9294,61.0025,60.7924,60.8746,125109.0
2023-04-27 12:20:00,66.62,66.68,66.5,66.55,55979.0,60.8746,60.9294,60.765,60.8106,55979.0
2023-04-27 12:25:00,66.54,66.68,66.51,66.54,79083.0,60.8015,60.9294,60.7741,60.8015,79083.0
2023-04-27 12:30:00,66.54,66.72,66.53,66.64,60549.0,60.8015,60.966,60.7924,60.8929,60549.0
2023-04-27 12:35:00,66.65,66.68,66.58,66.59,54149.0,60.902,60.9294,60.8381,60.8472,54149.0
2023-04-27 12:40:00,66.59,66.75,66.58,66.75,56989.0,60.8472,60.9934,60.8381,60.9934,56989.0
2023-04-27 12:45:00,66.75,66.84,66.68,66.84,75343.0,60.9934,61.0756,60.9294,61.0756,75343.0
2023-04-27 12:50:00,66.84,66.97,66.82,66.96,42949.0,61.0756,61.1944,61.0574,61.1853,42949.0
2023-04-27 12:55:00,66.95,67.0,66.88,66.98,29576.0,61.1761,61.2218,61.1122,61.2036,29576.0
2023-04-27 13:00:00,66.98,67.01,66.91,66.96,56036.0,61.2036,61.231,61.1396,61.1853,56036.0
2023-04-27 13:05:00,66.95,66.96,66.81,66.82,59000.0,61.1761,61.1853,61.0482,61.0574,59000.0
2023-04-27 13:10:00,66.84,66.94,66.83,66.85,38646.0,61.0756,61.167,61.0665,61.0848,38646.0
2023-04-27 13:15:00,66.85,66.87,66.75,66.78,84988.0,61.0848,61.103,60.9934,61.0208,84988.0
2023-04-27 13:20:00,66.78,66.83,66.76,66.78,41156.0,61.0208,61.0665,61.0025,61.0208,41156.0
2023-04-27 13:25:00,66.78,66.86,66.75,66.79,36137.0,61.0208,61.0939,60.9934,61.0299,36137.0
2023-04-27 13:30:00,66.78,66.96,66.78,66.93,56831.0,61.0208,61.1853,61.0208,61.1579,56831.0
2023-04-27 13:35:00,66.94,67.03,66.92,67.0,34563.0,61.167,61.2492,61.1487,61.2218,34563.0
2023-04-27 13:40:00,67.01,67.03,66.95,67.01,39699.0,61.231,61.2492,61.1761,61.231,39699.0
2023-04-27 13:45:00,67.01,67.08,66.97,67.05,44538.0,61.231,61.2949,61.1944,61.2675,44538.0
2023-04-27 13:50:00,67.05,67.24,67.05,67.22,45233.0,61.2675,61.4411,61.2675,61.4229,45233.0
2023-04-27 13:55:00,67.22,67.23,67.12,67.14,32791.0,61.4229,61.432,61.3315,61.3498,32791.0
2023-04-27 14:00:00,67.14,67.25,67.14,67.21,40870.0,61.3498,61.4503,61.3498,61.4137,40870.0
2023-04-27 14:05:00,67.2,67.35,67.2,67.35,25870.0,61.4046,61.5416,61.4046,61.5416,25870.0
2023-04-27 14:10:00,67.34,67.36,67.31,67.36,41477.0,61.5325,61.5508,61.5051,61.5508,41477.0
2023-04-27 14:15:00,67.36,67.53,67.34,67.52,42254.0,61.5508,61.7061,61.5325,61.697,42254.0
2023-04-27 14:20:00,67.53,67.65,67.5,67.65,39441.0,61.7061,61.8158,61.6787,61.8158,39441.0
2023-04-27 14:25:00,67.66,67.69,67.61,67.69,47094.0,61.8249,61.8523,61.7792,61.8523,47094.0
2023-04-27 14:30:00,67.68,67.74,67.64,67.71,51862.0,61.8432,61.898,61.8066,61.8706,51862.0
2023-04-27 14:35:00,67.71,67.72,67.59,67.61,51648.0,61.8706,61.8797,61.761,61.7792,51648.0
2023-04-27 14:40:00,67.61,67.8,67.59,67.76,54507.0,61.7792,61.9528,61.761,61.9163,54507.0
2023-04-27 14:45:00,67.74,67.78,67.69,67.73,40218.0,61.898,61.9346,61.8523,61.8889,40218.0
2023-04-27 14:50:00,67.73,67.8,67.72,67.77,36932.0,61.8889,61.9528,61.8797,61.9254,36932.0
2023-04-27 14:55:00,67.78,67.91,67.78,67.91,35494.0,61.9346,62.0534,61.9346,62.0534,35494.0
2023-04-27 15:00:00,67.91,68.0,67.91,67.98,64063.0,62.0534,62.1356,62.0534,62.1173,64063.0
2023-04-27 15:05:00,67.99,68.0,67.9,67.91,53410.0,62.1265,62.1356,62.0442,62.0534,53410.0
2023-04-27 15:10:00,67.91,67.95,67.79,67.83,68136.0,62.0534,62.0899,61.9437,61.9803,68136.0
2023-04-27 15:15:00,67.81,67.91,67.81,67.89,40745.0,61.962,62.0534,61.962,62.0351,40745.0
2023-04-27 15:20:00,67.89,68.0,67.87,67.97,89511.0,62.0351,62.1356,62.0168,62.1082,89511.0
2023-04-27 15:25:00,67.97,67.97,67.79,67.82,97256.0,62.1082,62.1082,61.9437,61.9711,97256.0
2023-04-27 15:30:00,67.82,67.84,67.63,67.66,103592.0,61.9711,61.9894,61.7975,61.8249,103592.0
2023-04-27 15:35:00,67.65,67.69,67.5,67.59,131559.0,61.8158,61.8523,61.6787,61.761,131559.0
2023-04-27 15:40:00,67.59,67.76,67.59,67.71,103951.0,61.761,61.9163,61.761,61.8706,103951.0
2023-04-27 15:45:00,67.7,67.85,67.7,67.81,135648.0,61.8615,61.9985,61.8615,61.962,135648.0
2023-04-27 15:50:00,67.82,67.82,67.6,67.62,228818.0,61.9711,61.9711,61.7701,61.7884,228818.0
2023-04-27 15:55:00,67.62,67.64,67.55,67.58,481856.0,61.7884,61.8066,61.7244,61.7518,481856.0
2023-04-28 09:30:00,67.14,67.14,66.29,66.34,187833.0,61.3498,61.3498,60.5731,60.6188,187833.0
2023-04-28 09:35:00,66.36,66.46,66.02,66.37,210504.0,60.637,60.7284,60.3263,60.6462,210504.0
2023-04-28 09:40:00,66.38,66.63,66.3,66.55,100141.0,60.6553,60.8837,60.5822,60.8106,100141.0
2023-04-28 09:45:00,66.54,66.54,66.2,66.21,133611.0,60.8015,60.8015,60.4908,60.5,133611.0
2023-04-28 09:50:00,66.21,66.37,66.12,66.19,176917.0,60.5,60.6462,60.4177,60.4817,176917.0
2023-04-28 09:55:00,66.19,66.35,66.13,66.35,170026.0,60.4817,60.6279,60.4269,60.6279,170026.0
2023-04-28 10:00:00,66.37,66.42,66.2,66.25,141422.0,60.6462,60.6919,60.4908,60.5365,141422.0
2023-04-28 10:05:00,66.25,66.56,66.25,66.5,119955.0,60.5365,60.8198,60.5365,60.765,119955.0
2023-04-28 10:10:00,66.49,66.53,66.26,66.29,86127.0,60.7558,60.7924,60.5457,60.5731,86127.0
2023-04-28 10:15:00,66.29,66.44,66.2,66.38,128105.0,60.5731,60.7101,60.4908,60.6553,128105.0
2023-04-28 10:20:00,66.38,66.43,66.24,66.25,58250.0,60.6553,60.701,60.5274,60.5365,58250.0
2023-04-28 10:25:00,66.25,66.39,66.25,66.37,80779.0,60.5365,60.6644,60.5365,60.6462,80779.0
2023-04-28 10:30:00,66.39,66.65,66.39,66.64,76238.0,60.6644,60.902,60.6644,60.8929,76238.0
2023-04-28 10:35:00,66.65,66.73,66.5,66.65,138875.0,60.902,60.9751,60.765,60.902,138875.0
2023-04-28 10:40:00,66.65,66.68,66.49,66.49,88478.0,60.902,60.9294,60.7558,60.7558,88478.0
2023-04-28 10:45:00,66.5,66.55,66.48,66.51,102859.0,60.765,60.8106,60.7467,60.7741,102859.0
2023-04-28 10:50:00,66.51,66.65,66.5,66.55,85578.0,60.7741,60.902,60.765,60.8106,85578.0
2023-04-28 10:55:00,66.56,66.65,66.49,66.5,92916.0,60.8198,60.902,60.7558,60.765,92916.0
2023-04-28 11:00:00,66.5,66.56,66.42,66.5,44332.0,60.765,60.8198,60.6919,60.765,44332.0
2023-04-28 11:05:00,66.51,66.65,66.5,66.56,54162.0,60.7741,60.902,60.765,60.8198,54162.0
2023-04-28 11:10:00,66.57,66.63,66.49,66.51,67945.0,60.8289,60.8837,60.7558,60.7741,67945.0
2023-04-28 11:15:00,66.5,66.55,66.43,66.45,68098.0,60.765,60.8106,60.701,60.7193,68098.0
2023-04-28 11:20:00,66.45,66.55,66.35,66.44,108130.0,60.7193,60.8106,60.6279,60.7101,108130.0
2023-04-28 11:25:00,66.45,66.53,66.4,66.48,64382.0,60.7193,60.7924,60.6736,60.7467,64382.0
2023-04-28 11:30:00,66.48,66.52,66.46,66.52,51901.0,60.7467,60.7832,60.7284,60.7832,51901.0
2023-04-28 11:35:00,66.52,66.56,66.41,66.42,66448.0,60.7832,60.8198,60.6827,60.6919,66448.0
2023-04-28 11:40:00,66.41,66.53,66.39,66.45,71817.0,60.6827,60.7924,60.6644,60.7193,71817.0
2023-04-28 11:45:00,66.46,66.72,66.45,66.7,112586.0,60.7284,60.966,60.7193,60.9477,112586.0
2023-04-28 11:50:00,66.7,66.71,66.62,66.62,33977.0,60.9477,60.9568,60.8746,60.8746,33977.0
2023-04-28 11:55:00,66.62,66.65,66.57,66.58,43146.0,60.8746,60.902,60.8289,60.8381,43146.0
2023-04-28 12:00:00,66.57,66.65,66.54,66.56,37103.0,60.8289,60.902,60.8015,60.8198,37103.0
2023-04-28 12:05:00,66.56,66.59,66.51,66.51,45961.0,60.8198,60.8472,60.7741,60.7741,45961.0
2023-04-28 12:10:00,66.51,66.63,66.51,66.61,75644.0,60.7741,60.8837,60.7741,60.8655,75644.0
2023-04-28 12:15:00,66.61,66.74,66.58,66.73,43037.0,60.8655,60.9843,60.8381,60.9751,43037.0
2023-04-28 12:20:00,66.74,66.79,66.67,66.78,55478.0,60.9843,61.0299,60.9203,61.0208,55478.0
2023-04-28 12:25:00,66.78,66.88,66.75,66.76,70569.0,61.0208,61.1122,60.9934,61.0025,70569.0
2023-04-28 12:30:00,66.77,66.96,66.76,66.84,58098.0,61.0117,61.1853,61.0025,61.0756,58098.0
2023-04-28 12:35:00,66.85,66.93,66.85,66.92,36846.0,61.0848,61.1579,61.0848,61.1487,36846.0
2023-04-28 12:40:00,66.92,66.94,66.84,66.84,44707.0,61.1487,61.167,61.0756,61.0756,44707.0
2023-04-28 12:45:00,66.85,66.85,66.76,66.78,32359.0,61.0848,61.0848,61.0025,61.0208,32359.0
2023-04-28 12:50:00,66.79,66.81,66.65,66.78,29791.0,61.0299,61.0482,60.902,61.0208,29791.0
2023-04-28 12:55:00,66.79,66.88,66.77,66.88,37178.0,61.0299,61.1122,61.0117,61.1122,37178.0
2023-04-28 13:00:00,66.88,66.97,66.87,66.96,41156.0,61.1122,61.1944,61.103,61.1853,41156.0
2023-04-28 13:05:00,66.97,67.04,66.95,67.01,36790.0,61.1944,61.2584,61.1761,61.231,36790.0
2023-04-28 13:10:00,67.01,67.14,67.01,67.14,55722.0,61.231,61.3498,61.231,61.3498,55722.0
2023-04-28 13:15:00,67.16,67.2,67.13,67.16,43853.0,61.368,61.4046,61.3406,61.368,43853.0
2023-04-28 13:20:00,67.15,67.19,67.13,67.19,30515.0,61.3589,61.3954,61.3406,61.3954,30515.0
2023-04-28 13:25:00,67.19,67.2,67.08,67.17,39905.0,61.3954,61.4046,61.2949,61.3772,39905.0
2023-04-28 13:30:00,67.17,67.23,67.14,67.19,36509.0,61.3772,61.432,61.3498,61.3954,36509.0
2023-04-28 13:35:00,67.17,67.19,66.95,66.98,54310.0,61.3772,61.3954,61.1761,61.2036,54310.0
2023-04-28 13:40:00,66.98,67.0,66.88,66.9,39561.0,61.2036,61.2218,61.1122,61.1305,39561.0
2023-04-28 13:45:00,66.88,66.93,66.83,66.84,27352.0,61.1122,61.1579,61.0665,61.0756,27352.0
2023-04-28 13:50:00,66.83,66.86,66.78,66.85,33579.0,61.0665,61.0939,61.0208,61.0848,33579.0
2023-04-28 13:55:00,66.85,66.87,66.8,66.85,34902.0,61.0848,61.103,61.0391,61.0848,34902.0
2023-04-28 14:00:00,66.85,66.9,66.83,66.87,28033.0,61.0848,61.1305,61.0665,61.103,28033.0
2023-04-28 14:05:00,66.88,66.93,66.83,66.85,52728.0,61.1122,61.1579,61.0665,61.0848,52728.0
2023-04-28 14:10:00,66.84,66.85,66.7,66.74,44203.0,61.0756,61.0848,60.9477,60.9843,44203.0
2023-04-28 14:15:00,66.74,66.81,66.73,66.76,64363.0,60.9843,61.0482,60.9751,61.0025,64363.0
2023-04-28 14:20:00,66.77,66.79,66.68,66.71,33028.0,61.0117,61.0299,60.9294,60.9568,33028.0
2023-04-28 14:25:00,66.7,66.7,66.57,66.62,66629.0,60.9477,60.9477,60.8289,60.8746,66629.0
2023-04-28 14:30:00,66.63,66.63,66.51,66.52,60223.0,60.8837,60.8837,60.7741,60.7832,60223.0
2023-04-28 14:35:00,66.52,66.52,66.45,66.48,52658.0,60.7832,60.7832,60.7193,60.7467,52658.0
2023-04-28 14:40:00,66.47,66.54,66.44,66.47,47011.0,60.7375,60.8015,60.7101,60.7375,47011.0
2023-04-28 14:45:00,66.46,66.49,66.34,66.36,109957.0,60.7284,60.7558,60.6188,60.637,109957.0
2023-04-28 14:50:00,66.36,66.41,66.33,66.37,60252.0,60.637,60.6827,60.6096,60.6462,60252.0
2023-04-28 14:55:00,66.36,66.44,66.35,66.43,47458.0,60.637,60.7101,60.6279,60.701,47458.0
2023-04-28 15:00:00,66.44,66.46,66.38,66.42,53962.0,60.7101,60.7284,60.6553,60.6919,53962.0
2023-04-28 15:05:00,66.42,66.55,66.42,66.51,84554.0,60.6919,60.8106,60.6919,60.7741,84554.0
2023-04-28 15:10:00,66.51,66.59,66.49,66.52,45965.0,60.7741,60.8472,60.7558,60.7832,45965.0
2023-04-28 15:15:00,66.51,66.59,66.5,66.59,52179.0,60.7741,60.8472,60.765,60.8472,52179.0
2023-04-28 15:20:00,66.58,66.63,66.53,66.56,64072.0,60.8381,60.8837,60.7924,60.8198,64072.0
2023-04-28 15:25:00,66.55,66.61,66.5,66.5,62525.0,60.8106,60.8655,60.765,60.765,62525.0
2023-04-28 15:30:00,66.51,66.57,66.43,66.46,82562.0,60.7741,60.8289,60.701,60.7284,82562.0
2023-04-28 15:35:00,66.47,66.56,66.43,66.55,99144.0,60.7375,60.8198,60.701,60.8106,99144.0
2023-04-28 15:40:00,66.55,66.6,66.49,66.59,122987.0,60.8106,60.8563,60.7558,60.8472,122987.0
2023-04-28 15:45:00,66.59,66.63,66.53,66.53,162616.0,60.8472,60.8837,60.7924,60.7924,162616.0
2023-04-28 15:50:00,66.54,66.7,66.53,66.67,188209.0,60.8015,60.9477,60.7924,60.9203,188209.0
2023-04-28 15:55:00,66.68,66.83,66.68,66.78,416323.0,60.9294,61.0665,60.9294,61.0208,416323.0
2023-05-01 09:30:00,67.28,67.89,67.28,67.59,353198.0,61.4777,62.0351,61.4777,61.761,353198.0
2023-05-01 09:35:00,67.58,67.61,67.4,67.45,103481.0,61.7518,61.7792,61.5873,61.633,103481.0
2023-05-01 09:40:00,67.45,67.69,67.26,67.68,144048.0,61.633,61.8523,61.4594,61.8432,144048.0
2023-05-01 09:45:00,67.68,68.03,67.63,67.94,124937.0,61.8432,62.163,61.7975,62.0808,124937.0
2023-05-01 09:50:00,67.93,68.16,67.91,68.09,149953.0,62.0716,62.2818,62.0534,62.2178,149953.0
2023-05-01 09:55:00,68.09,68.27,68.05,68.25,108711.0,62.2178,62.3823,62.1813,62.364,108711.0
2023-05-01 10:00:00,68.25,68.48,68.19,68.31,127740.0,62.364,62.5742,62.3092,62.4189,127740.0
2023-05-01 10:05:00,68.33,68.43,68.23,68.42,114660.0,62.4371,62.5285,62.3458,62.5194,114660.0
2023-05-01 10:10:00,68.42,68.47,68.26,68.47,87649.0,62.5194,62.5651,62.3732,62.5651,87649.0
2023-05-01 10:15:00,68.47,68.64,68.43,68.6,122329.0,62.5651,62.7204,62.5285,62.6838,122329.0
2023-05-01 10:20:00,68.58,68.59,68.49,68.54,104429.0,62.6656,62.6747,62.5833,62.629,104429.0
2023-05-01 10:25:00,68.54,68.58,68.49,68.52,71928.0,62.629,62.6656,62.5833,62.6107,71928.0
2023-05-01 10:30:00,68.52,68.61,68.51,68.59,71201.0,62.6107,62.693,62.6016,62.6747,71201.0
2023-05-01 10:35:00,68.6,68.67,68.58,68.62,163365.0,62.6838,62.7478,62.6656,62.7021,163365.0
2023-05-01 10:40:00,68.62,68.72,68.61,68.69,67660.0,62.7021,62.7935,62.693,62.7661,67660.0
2023-05-01 10:45:00,68.68,68.73,68.64,68.65,78106.0,62.7569,62.8026,62.7204,62.7295,78106.0
2023-05-01 10:50:00,68.65,68.68,68.39,68.42,167982.0,62.7295,62.7569,62.492,62.5194,167982.0
2023-05-01 10:55:00,68.42,68.66,68.41,68.64,126993.0,62.5194,62.7387,62.5102,62.7204,126993.0
2023-05-01 11:00:00,68.64,68.74,68.6,68.7,86238.0,62.7204,62.8118,62.6838,62.7752,86238.0
2023-05-01 11:05:00,68.71,68.72,68.58,68.68,88433.0,62.7844,62.7935,62.6656,62.7569,88433.0
2023-05-01 11:10:00,68.67,68.7,68.58,68.61,61099.0,62.7478,62.7752,62.6656,62.693,61099.0
2023-05-01 11:15:00,68.59,68.62,68.53,68.55,65842.0,62.6747,62.7021,62.6199,62.6382,65842.0
2023-05-01 11:20:00,68.55,68.57,68.5,68.53,57944.0,62.6382,62.6564,62.5925,62.6199,57944.0
2023-05-01 11:25:00,68.53,68.57,68.52,68.53,44967.0,62.6199,62.6564,62.6107,62.6199,44967.0
2023-05-01 11:30:00,68.52,68.59,68.5,68.56,87087.0,62.6107,62.6747,62.5925,62.6473,87087.0
2023-05-01 11:35:00,68.57,68.61,68.49,68.57,88287.0,62.6564,62.693,62.5833,62.6564,88287.0
2023-05-01 11:40:00,68.58,68.59,68.31,68.31,126926.0,62.6656,62.6747,62.4189,62.4189,126926.0
2023-05-01 11:45:00,68.31,68.49,68.28,68.48,141250.0,62.4189,62.5833,62.3914,62.5742,141250.0
2023-05-01 11:50:00,68.49,68.53,68.31,68.31,96043.0,62.5833,62.6199,62.4189,62.4189,96043.0
2023-05-01 11:55:00,68.32,68.41,68.24,68.39,86970.0,62.428,62.5102,62.3549,62.492,86970.0
2023-05-01 12:00:00,68.39,68.41,68.34,68.39,73931.0,62.492,62.5102,62.4463,62.492,73931.0
2023-05-01 12:05:00,68.4,68.45,68.38,68.42,25646.0,62.5011,62.5468,62.4828,62.5194,25646.0
2023-05-01 12:10:00,68.42,68.49,68.4,68.47,64820.0,62.5194,62.5833,62.5011,62.5651,64820.0
2023-05-01 12:15:00,68.47,68.54,68.45,68.53,44222.0,62.5651,62.629,62.5468,62.6199,44222.0
2023-05-01 12:20:00,68.53,68.54,68.38,68.38,45011.0,62.6199,62.629,62.4828,62.4828,45011.0
2023-05-01 12:25:00,68.39,68.42,68.38,68.42,36804.0,62.492,62.5194,62.4828,62.5194,36804.0
2023-05-01 12:30:00,68.42,68.48,68.34,68.38,71080.0,62.5194,62.5742,62.4463,62.4828,71080.0
2023-05-01 12:35:00,68.39,68.54,68.38,68.49,48983.0,62.492,62.629,62.4828,62.5833,48983.0
2023-05-01 12:40:00,68.48,68.54,68.47,68.48,49951.0,62.5742,62.629,62.5651,62.5742,49951.0
2023-05-01 12:45:00,68.48,68.56,68.47,68.55,73676.0,62.5742,62.6473,62.5651,62.6382,73676.0
2023-05-01 12:50:00,68.55,68.58,68.54,68.57,40961.0,62.6382,62.6656,62.629,62.6564,40961.0
2023-05-01 12:55:00,68.57,68.57,68.41,68.42,67091.0,62.6564,62.6564,62.5102,62.5194,67091.0
2023-05-01 13:00:00,68.42,68.47,68.41,68.44,48604.0,62.5194,62.5651,62.5102,62.5376,48604.0
2023-05-01 13:05:00,68.45,68.46,68.38,68.42,53053.0,62.5468,62.5559,62.4828,62.5194,53053.0
2023-05-01 13:10:00,68.42,68.49,68.41,68.47,55934.0,62.5194,62.5833,62.5102,62.5651,55934.0
2023-05-01 13:15:00,68.48,68.55,68.47,68.53,50246.0,62.5742,62.6382,62.5651,62.6199,50246.0
2023-05-01 13:20:00,68.53,68.59,68.52,68.59,68374.0,62.6199,62.6747,62.6107,62.6747,68374.0
2023-05-01 13:25:00,68.59,68.64,68.58,68.6,61903.0,62.6747,62.7204,62.6656,62.6838,61903.0
2023-05-01 13:30:00,68.59,68.62,68.55,68.62,46280.0,62.6747,62.7021,62.6382,62.7021,46280.0
2023-05-01 13:35:00,68.61,68.65,68.51,68.53,49914.0,62.693,62.7295,62.6016,62.6199,49914.0
2023-05-01 13:40:00,68.52,68.56,68.49,68.55,37786.0,62.6107,62.6473,62.5833,62.6382,37786.0
2023-05-01 13:45:00,68.55,68.58,68.51,68.53,39484.0,62.6382,62.6656,62.6016,62.6199,39484.0
2023-05-01 13:50:00,68.53,68.55,68.5,68.51,45642.0,62.6199,62.6382,62.5925,62.6016,45642.0
2023-05-01 13:55:00,68.52,68.61,68.52,68.59,46234.0,62.6107,62.693,62.6107,62.6747,46234.0
2023-05-01 14:00:00,68.59,68.6,68.53,68.58,40902.0,62.6747,62.6838,62.6199,62.6656,40902.0
2023-05-01 14:05:00,68.58,68.6,68.53,68.59,37062.0,62.6656,62.6838,62.6199,62.6747,37062.0
2023-05-01 14:10:00,68.58,68.64,68.57,68.63,71153.0,62.6656,62.7204,62.6564,62.7113,71153.0
2023-05-01 14:15:00,68.63,68.64,68.57,68.63,42507.0,62.7113,62.7204,62.6564,62.7113,42507.0
2023-05-01 14:20:00,68.63,68.65,68.6,68.64,50857.0,62.7113,62.7295,62.6838,62.7204,50857.0
2023-05-01 14:25:00,68.63,68.67,68.59,68.62,46300.0,62.7113,62.7478,62.6747,62.7021,46300.0
2023-05-01 14:30:00,68.61,68.62,68.52,68.53,43353.0,62.693,62.7021,62.6107,62.6199,43353.0
2023-05-01 14:35:00,68.53,68.55,68.5,68.53,42204.0,62.6199,62.6382,62.5925,62.6199,42204.0
2023-05-01 14:40:00,68.52,68.62,68.5,68.62,53976.0,62.6107,62.7021,62.5925,62.7021,53976.0
2023-05-01 14:45:00,68.61,68.65,68.58,68.64,59246.0,62.693,62.7295,62.6656,62.7204,59246.0
2023-05-01 14:50:00,68.64,68.66,68.59,68.63,45406.0,62.7204,62.7387,62.6747,62.7113,45406.0
2023-05-01 14:55:00,68.62,68.66,68.6,68.64,62862.0,62.7021,62.7387,62.6838,62.7204,62862.0
2023-05-01 15:00:00,68.65,68.67,68.6,68.66,54876.0,62.7295,62.7478,62.6838,62.7387,54876.0
2023-05-01 15:05:00,68.65,68.72,68.64,68.7,73639.0,62.7295,62.7935,62.7204,62.7752,73639.0
2023-05-01 15:10:00,68.71,68.73,68.69,68.71,55628.0,62.7844,62.8026,62.7661,62.7844,55628.0
2023-05-01 15:15:00,68.71,68.72,68.65,68.66,64762.0,62.7844,62.7935,62.7295,62.7387,64762.0
2023-05-01 15:20:00,68.67,68.69,68.63,68.68,70445.0,62.7478,62.7661,62.7113,62.7569,70445.0
2023-05-01 15:25:00,68.67,68.68,68.59,68.65,113398.0,62.7478,62.7569,62.6747,62.7295,113398.0
2023-05-01 15:30:00,68.65,68.65,68.54,68.61,197220.0,62.7295,62.7295,62.629,62.693,197220.0
2023-05-01 15:35:00,68.61,68.62,68.52,68.54,132734.0,62.693,62.7021,62.6107,62.629,132734.0
2023-05-01 15:40:00,68.55,68.59,68.5,68.51,157934.0,62.6382,62.6747,62.5925,62.6016,157934.0
2023-05-01 15:45:00,68.5,68.53,68.37,68.39,144225.0,62.5925,62.6199,62.4737,62.492,144225.0
2023-05-01 15:50:00,68.38,68.44,68.36,68.42,181908.0,62.4828,62.5376,62.4645,62.5194,181908.0
2023-05-01 15:55:00,68.42,68.45,68.37,68.4,363189.0,62.5194,62.5468,62.4737,62.5011,363189.0
2023-05-02 09:30:00,68.25,68.62,68.13,68.49,240943.0,62.364,62.7021,62.2544,62.5833,240943.0
2023-05-02 09:35:00,68.5,68.89,68.42,68.81,115727.0,62.5925,62.9488,62.5194,62.8757,115727.0
2023-05-02 09:40:00,68.86,68.91,68.7,68.89,111770.0,62.9214,62.9671,62.7752,62.9488,111770.0
2023-05-02 09:45:00,68.88,68.99,68.86,68.89,157400.0,62.9397,63.0402,62.9214,62.9488,157400.0
2023-05-02 09:50:00,68.88,68.9,68.73,68.76,82545.0,62.9397,62.958,62.8026,62.83,82545.0
2023-05-02 09:55:00,68.77,68.77,68.56,68.61,100085.0,62.8392,62.8392,62.6473,62.693,100085.0
2023-05-02 10:00:00,68.62,68.62,68.51,68.55,90299.0,62.7021,62.7021,62.6016,62.6382,90299.0
2023-05-02 10:05:00,68.55,68.57,68.38,68.53,141343.0,62.6382,62.6564,62.4828,62.6199,141343.0
2023-05-02 10:10:00,68.54,68.66,68.53,68.66,112380.0,62.629,62.7387,62.6199,62.7387,112380.0
2023-05-02 10:15:00,68.65,68.67,68.54,68.54,76808.0,62.7295,62.7478,62.629,62.629,76808.0
2023-05-02 10:20:00,68.53,68.55,68.43,68.52,95413.0,62.6199,62.6382,62.5285,62.6107,95413.0
2023-05-02 10:25:00,68.51,68.6,68.31,68.34,109941.0,62.6016,62.6838,62.4189,62.4463,109941.0
2023-05-02 10:30:00,68.35,68.37,68.27,68.36,137297.0,62.4554,62.4737,62.3823,62.4645,137297.0
2023-05-02 10:35:00,68.35,68.36,68.15,68.19,107127.0,62.4554,62.4645,62.2727,62.3092,107127.0
2023-05-02 10:40:00,68.19,68.26,68.1,68.12,82726.0,62.3092,62.3732,62.227,62.2452,82726.0
2023-05-02 10:45:00,68.11,68.14,68.03,68.09,60149.0,62.2361,62.2635,62.163,62.2178,60149.0
2023-05-02 10:50:00,68.08,68.16,68.01,68.04,57620.0,62.2087,62.2818,62.1447,62.1721,57620.0
2023-05-02 10:55:00,68.03,68.07,68.0,68.0,68589.0,62.163,62.1996,62.1356,62.1356,68589.0
2023-05-02 11:00:00,68.01,68.01,67.88,67.94,80981.0,62.1447,62.1447,62.0259,62.0808,80981.0
2023-05-02 11:05:00,67.93,67.97,67.85,67.89,51044.0,62.0716,62.1082,61.9985,62.0351,51044.0
2023-05-02 11:10:00,67.9,67.92,67.78,67.83,62956.0,62.0442,62.0625,61.9346,61.9803,62956.0
2023-05-02 11:15:00,67.83,67.87,67.67,67.68,53600.0,61.9803,62.0168,61.8341,61.8432,53600.0
2023-05-02 11:20:00,67.67,67.67,67.56,67.64,56668.0,61.8341,61.8341,61.7335,61.8066,56668.0
2023-05-02 11:25:00,67.64,67.64,67.52,67.55,64404.0,61.8066,61.8066,61.697,61.7244,64404.0
2023-05-02 11:30:00,67.55,67.58,67.43,67.5,87507.0,61.7244,61.7518,61.6147,61.6787,87507.0
2023-05-02 11:35:00,67.5,67.53,67.4,67.45,68930.0,61.6787,61.7061,61.5873,61.633,68930.0
2023-05-02 11:40:00,67.45,67.66,67.41,67.59,105340.0,61.633,61.8249,61.5965,61.761,105340.0
2023-05-02 11:45:00,67.58,67.62,67.5,67.56,68665.0,61.7518,61.7884,61.6787,61.7335,68665.0
2023-05-02 11:50:00,67.56,67.64,67.55,67.62,73606.0,61.7335,61.8066,61.7244,61.7884,73606.0
2023-05-02 11:55:00,67.61,67.7,67.6,67.67,47680.0,61.7792,61.8615,61.7701,61.8341,47680.0
2023-05-02 12:00:00,67.67,67.69,67.59,67.63,86458.0,61.8341,61.8523,61.761,61.7975,86458.0
2023-05-02 12:05:00,67.63,67.69,67.61,67.66,53365.0,61.7975,61.8523,61.7792,61.8249,53365.0
2023-05-02 12:10:00,67.65,67.67,67.57,67.59,55066.0,61.8158,61.8341,61.7427,61.761,55066.0
2023-05-02 12:15:00,67.59,67.69,67.55,67.69,57267.0,61.761,61.8523,61.7244,61.8523,57267.0
2023-05-02 12:20:00,67.69,67.7,67.63,67.67,50043.0,61.8523,61.8615,61.7975,61.8341,50043.0
2023-05-02 12:25:00,67.66,67.71,67.63,67.65,39556.0,61.8249,61.8706,61.7975,61.8158,39556.0
2023-05-02 12:30:00,67.66,67.67,67.58,67.66,119354.0,61.8249,61.8341,61.7518,61.8249,119354.0
2023-05-02 12:35:00,67.66,67.72,67.64,67.69,35158.0,61.8249,61.8797,61.8066,61.8523,35158.0
2023-05-02 12:40:00,67.7,67.79,67.7,67.78,59750.0,61.8615,61.9437,61.8615,61.9346,59750.0
2023-05-02 12:45:00,67.78,67.82,67.71,67.72,32240.0,61.9346,61.9711,61.8706,61.8797,32240.0
2023-05-02 12:50:00,67.72,67.82,67.71,67.81,91147.0,61.8797,61.9711,61.8706,61.962,91147.0
2023-05-02 12:55:00,67.81,67.83,67.68,67.7,32731.0,61.962,61.9803,61.8432,61.8615,32731.0
2023-05-02 13:00:00,67.7,67.72,67.61,67.67,49356.0,61.8615,61.8797,61.7792,61.8341,49356.0
2023-05-02 13:05:00,67.67,67.72,67.67,67.69,29611.0,61.8341,61.8797,61.8341,61.8523,29611.0
2023-05-02 13:10:00,67.69,67.73,67.69,67.73,38888.0,61.8523,61.8889,61.8523,61.8889,38888.0
2023-05-02 13:15:00,67.73,67.76,67.71,67.73,41014.0,61.8889,61.9163,61.8706,61.8889,41014.0
2023-05-02 13:20:00,67.73,67.74,67.69,67.73,36481.0,61.8889,61.898,61.8523,61.8889,36481.0
2023-05-02 13:25:00,67.73,67.76,67.72,67.76,47667.0,61.8889,61.9163,61.8797,61.9163,47667.0
2023-05-02 13:30:00,67.76,67.78,67.7,67.77,86142.0,61.9163,61.9346,61.8615,61.9254,86142.0
2023-05-02 13:35:00,67.78,67.84,67.77,67.84,40406.0,61.9346,61.9894,61.9254,61.9894,40406.0
2023-05-02 13:40:00,67.84,67.99,67.83,67.98,52854.0,61.9894,62.1265,61.9803,62.1173,52854.0
2023-05-02 13:45:00,67.98,68.0,67.94,67.95,35927.0,62.1173,62.1356,62.0808,62.0899,35927.0
2023-05-02 13:50:00,67.95,67.98,67.93,67.97,41659.0,62.0899,62.1173,62.0716,62.1082,41659.0
2023-05-02 13:55:00,67.97,67.98,67.88,67.94,48206.0,62.1082,62.1173,62.0259,62.0808,48206.0
2023-05-02 14:00:00,67.94,67.96,67.9,67.94,50599.0,62.0808,62.099,62.0442,62.0808,50599.0
2023-05-02 14:05:00,67.93,67.97,67.91,67.93,34100.0,62.0716,62.1082,62.0534,62.0716,34100.0
2023-05-02 14:10:00,67.93,67.97,67.88,67.89,53423.0,62.0716,62.1082,62.0259,62.0351,53423.0
2023-05-02 14:15:00,67.89,68.02,67.89,68.02,65012.0,62.0351,62.1539,62.0351,62.1539,65012.0
2023-05-02 14:20:00,68.02,68.04,67.94,67.96,50456.0,62.1539,62.1721,62.0808,62.099,50456.0
2023-05-02 14:25:00,67.97,68.0,67.93,67.98,49334.0,62.1082,62.1356,62.0716,62.1173,49334.0
2023-05-02 14:30:00,67.98,68.02,67.96,68.0,59350.0,62.1173,62.1539,62.099,62.1356,59350.0
2023-05-02 14:35:00,68.01,68.09,68.0,68.08,41473.0,62.1447,62.2178,62.1356,62.2087,41473.0
2023-05-02 14:40:00,68.08,68.11,68.04,68.11,53328.0,62.2087,62.2361,62.1721,62.2361,53328.0
2023-05-02 14:45:00,68.12,68.14,68.08,68.11,49752.0,62.2452,62.2635,62.2087,62.2361,49752.0
2023-05-02 14:50:00,68.11,68.15,68.06,68.11,64166.0,62.2361,62.2727,62.1904,62.2361,64166.0
2023-05-02 14:55:00,68.11,68.14,68.08,68.12,37784.0,62.2361,62.2635,62.2087,62.2452,37784.0
2023-05-02 15:00:00,68.11,68.13,68.06,68.08,56483.0,62.2361,62.2544,62.1904,62.2087,56483.0
2023-05-02 15:05:00,68.09,68.1,68.06,68.1,38653.0,62.2178,62.227,62.1904,62.227,38653.0
2023-05-02 15:10:00,68.1,68.15,68.08,68.11,58522.0,62.227,62.2727,62.2087,62.2361,58522.0
2023-05-02 15:15:00,68.11,68.13,68.03,68.09,57528.0,62.2361,62.2544,62.163,62.2178,57528.0
2023-05-02 15:20:00,68.09,68.15,68.07,68.11,63705.0,62.2178,62.2727,62.1996,62.2361,63705.0
2023-05-02 15:25:00,68.1,68.15,68.09,68.13,62355.0,62.227,62.2727,62.2178,62.2544,62355.0
2023-05-02 15:30:00,68.13,68.13,68.06,68.09,111659.0,62.2544,62.2544,62.1904,62.2178,111659.0
2023-05-02 15:35:00,68.09,68.15,68.09,68.15,79771.0,62.2178,62.2727,62.2178,62.2727,79771.0
2023-05-02 15:40:00,68.15,68.16,68.11,68.14,109479.0,62.2727,62.2818,62.2361,62.2635,109479.0
2023-05-02 15:45:00,68.12,68.12,68.01,68.06,72191.0,62.2452,62.2452,62.1447,62.1904,72191.0
2023-05-02 15:50:00,68.05,68.19,68.04,68.18,111412.0,62.1813,62.3092,62.1721,62.3001,111412.0
2023-05-02 15:55:00,68.18,68.22,68.07,68.11,216659.0,62.3001,62.3366,62.1996,62.2361,216659.0
2023-05-03 09:30:00,68.33,68.74,68.09,68.13,266096.0,62.4371,62.8118,62.2178,62.2544,266096.0
2023-05-03 09:35:00,68.08,68.25,67.91,68.21,74395.0,62.2087,62.364,62.0534,62.3275,74395.0
2023-05-03 09:40:00,68.23,68.34,68.08,68.08,120426.0,62.3458,62.4463,62.2087,62.2087,120426.0
2023-05-03 09:45:00,68.09,68.25,68.01,68.07,122732.0,62.2178,62.364,62.1447,62.1996,122732.0
2023-05-03 09:50:00,68.08,68.16,67.9,67.9,109905.0,62.2087,62.2818,62.0442,62.0442,109905.0
2023-05-03 09:55:00,67.9,67.93,67.79,67.86,60714.0,62.0442,62.0716,61.9437,62.0077,60714.0
2023-05-03 10:00:00,67.87,67.92,67.76,67.79,101701.0,62.0168,62.0625,61.9163,61.9437,101701.0
2023-05-03 10:05:00,67.79,67.8,67.66,67.67,83356.0,61.9437,61.9528,61.8249,61.8341,83356.0
2023-05-03 10:10:00,67.67,67.7,67.42,67.42,113389.0,61.8341,61.8615,61.6056,61.6056,113389.0
2023-05-03 10:15:00,67.42,67.43,67.14,67.23,142965.0,61.6056,61.6147,61.3498,61.432,142965.0
2023-05-03 10:20:00,67.23,67.39,67.22,67.33,89667.0,61.432,61.5782,61.4229,61.5234,89667.0
2023-05-03 10:25:00,67.32,67.36,67.21,67.24,87323.0,61.5142,61.5508,61.4137,61.4411,87323.0
2023-05-03 10:30:00,67.24,67.28,67.19,67.26,103670.0,61.4411,61.4777,61.3954,61.4594,103670.0
2023-05-03 10:35:00,67.26,67.39,67.26,67.39,109583.0,61.4594,61.5782,61.4594,61.5782,109583.0
2023-05-03 10:40:00,67.38,67.42,67.15,67.17,88599.0,61.5691,61.6056,61.3589,61.3772,88599.0
2023-05-03 10:45:00,67.17,67.21,67.09,67.11,98128.0,61.3772,61.4137,61.3041,61.3223,98128.0
2023-05-03 10:50:00,67.1,67.16,67.05,67.1,84348.0,61.3132,61.368,61.2675,61.3132,84348.0
2023-05-03 10:55:00,67.09,67.12,67.0,67.03,95032.0,61.3041,61.3315,61.2218,61.2492,95032.0
2023-05-03 11:00:00,67.03,67.08,66.97,67.0,100350.0,61.2492,61.2949,61.1944,61.2218,100350.0
2023-05-03 11:05:00,67.01,67.01,66.88,66.89,108731.0,61.231,61.231,61.1122,61.1213,108731.0
2023-05-03 11:10:00,66.89,67.02,66.84,67.02,100262.0,61.1213,61.2401,61.0756,61.2401,100262.0
2023-05-03 11:15:00,67.02,67.17,66.99,67.09,137035.0,61.2401,61.3772,61.2127,61.3041,137035.0
2023-05-03 11:20:00,67.08,67.2,67.06,67.2,76101.0,61.2949,61.4046,61.2767,61.4046,76101.0
2023-05-03 11:25:00,67.19,67.26,67.17,67.19,51418.0,61.3954,61.4594,61.3772,61.3954,51418.0
2023-05-03 11:30:00,67.19,67.22,67.15,67.22,50864.0,61.3954,61.4229,61.3589,61.4229,50864.0
2023-05-03 11:35:00,67.23,67.33,67.2,67.27,61382.0,61.432,61.5234,61.4046,61.4685,61382.0
2023-05-03 11:40:00,67.27,67.29,67.19,67.22,39714.0,61.4685,61.4868,61.3954,61.4229,39714.0
2023-05-03 11:45:00,67.22,67.29,67.2,67.27,51454.0,61.4229,61.4868,61.4046,61.4685,51454.0
2023-05-03 11:50:00,67.27,67.31,67.18,67.19,66459.0,61.4685,61.5051,61.3863,61.3954,66459.0
2023-05-03 11:55:00,67.19,67.26,67.18,67.25,43846.0,61.3954,61.4594,61.3863,61.4503,43846.0
2023-05-03 12:00:00,67.24,67.28,67.2,67.28,65425.0,61.4411,61.4777,61.4046,61.4777,65425.0
2023-05-03 12:05:00,67.28,67.32,67.27,67.27,37827.0,61.4777,61.5142,61.4685,61.4685,37827.0
2023-05-03 12:10:00,67.28,67.29,67.2,67.2,43910.0,61.4777,61.4868,61.4046,61.4046,43910.0
2023-05-03 12:15:00,67.2,67.28,67.19,67.22,58224.0,61.4046,61.4777,61.3954,61.4229,58224.0
2023-05-03 12:20:00,67.22,67.35,67.21,67.33,47449.0,61.4229,61.5416,61.4137,61.5234,47449.0
2023-05-03 12:25:00,67.33,67.37,67.28,67.32,52074.0,61.5234,61.5599,61.4777,61.5142,52074.0
2023-05-03 12:30:00,67.32,67.36,67.29,67.29,46768.0,61.5142,61.5508,61.4868,61.4868,46768.0
2023-05-03 12:35:00,67.28,67.33,67.28,67.31,45170.0,61.4777,61.5234,61.4777,61.5051,45170.0
2023-05-03 12:40:00,67.31,67.4,67.3,67.38,43879.0,61.5051,61.5873,61.496,61.5691,43879.0
2023-05-03 12:45:00,67.37,67.38,67.33,67.34,29573.0,61.5599,61.5691,61.5234,61.5325,29573.0
2023-05-03 12:50:00,67.34,67.43,67.33,67.37,57211.0,61.5325,61.6147,61.5234,61.5599,57211.0
2023-05-03 12:55:00,67.38,67.38,67.27,67.28,47891.0,61.5691,61.5691,61.4685,61.4777,47891.0
2023-05-03 13:00:00,67.28,67.29,67.23,67.25,71933.0,61.4777,61.4868,61.432,61.4503,71933.0
2023-05-03 13:05:00,67.25,67.37,67.25,67.36,40863.0,61.4503,61.5599,61.4503,61.5508,40863.0
2023-05-03 13:10:00,67.35,67.46,67.34,67.38,54470.0,61.5416,61.6422,61.5325,61.5691,54470.0
2023-05-03 13:15:00,67.38,67.38,67.32,67.33,44982.0,61.5691,61.5691,61.5142,61.5234,44982.0
2023-05-03 13:20:00,67.34,67.35,67.27,67.27,40516.0,61.5325,61.5416,61.4685,61.4685,40516.0
2023-05-03 13:25:00,67.27,67.27,67.19,67.2,48150.0,61.4685,61.4685,61.3954,61.4046,48150.0
2023-05-03 13:30:00,67.21,67.3,67.2,67.28,49230.0,61.4137,61.496,61.4046,61.4777,49230.0
2023-05-03 13:35:00,67.28,67.3,67.22,67.23,52277.0,61.4777,61.496,61.4229,61.432,52277.0
2023-05-03 13:40:00,67.23,67.24,67.15,67.16,113320.0,61.432,61.4411,61.3589,61.368,113320.0
2023-05-03 13:45:00,67.17,67.18,67.05,67.13,76857.0,61.3772,61.3863,61.2675,61.3406,76857.0
2023-05-03 13:50:00,67.13,67.17,67.11,67.15,65508.0,61.3406,61.3772,61.3223,61.3589,65508.0
2023-05-03 13:55:00,67.15,67.16,67.08,67.14,144780.0,61.3589,61.368,61.2949,61.3498,144780.0
2023-05-03 14:00:00,67.12,67.33,67.01,67.06,120338.0,61.3315,61.5234,61.231,61.2767,120338.0
2023-05-03 14:05:00,67.06,67.08,66.92,66.92,66328.0,61.2767,61.2949,61.1487,61.1487,66328.0
2023-05-03 14:10:00,66.92,66.92,66.8,66.85,87868.0,61.1487,61.1487,61.0391,61.0848,87868.0
2023-05-03 14:15:00,66.86,67.06,66.85,67.04,86598.0,61.0939,61.2767,61.0848,61.2584,86598.0
2023-05-03 14:20:00,67.05,67.05,66.91,66.95,75490.0,61.2675,61.2675,61.1396,61.1761,75490.0
2023-05-03 14:25:00,66.95,66.96,66.85,66.87,88692.0,61.1761,61.1853,61.0848,61.103,88692.0
2023-05-03 14:30:00,66.87,66.88,66.75,66.78,124767.0,61.103,61.1122,60.9934,61.0208,124767.0
2023-05-03 14:35:00,66.77,66.87,66.65,66.85,139743.0,61.0117,61.103,60.902,61.0848,139743.0
2023-05-03 14:40:00,66.85,67.0,66.76,66.81,85120.0,61.0848,61.2218,61.0025,61.0482,85120.0
2023-05-03 14:45:00,66.81,66.86,66.72,66.78,122313.0,61.0482,61.0939,60.966,61.0208,122313.0
2023-05-03 14:50:00,66.78,66.86,66.61,66.69,175026.0,61.0208,61.0939,60.8655,60.9386,175026.0
2023-05-03 14:55:00,66.69,66.78,66.58,66.63,155668.0,60.9386,61.0208,60.8381,60.8837,155668.0
2023-05-03 15:00:00,66.62,66.66,66.5,66.62,186671.0,60.8746,60.9112,60.765,60.8746,186671.0
2023-05-03 15:05:00,66.62,66.79,66.46,66.53,125078.0,60.8746,61.0299,60.7284,60.7924,125078.0
2023-05-03 15:10:00,66.53,66.53,66.35,66.38,142798.0,60.7924,60.7924,60.6279,60.6553,142798.0
2023-05-03 15:15:00,66.37,66.52,66.32,66.48,135941.0,60.6462,60.7832,60.6005,60.7467,135941.0
2023-05-03 15:20:00,66.47,66.66,66.36,66.53,253368.0,60.7375,60.9112,60.637,60.7924,253368.0
2023-05-03 15:25:00,66.53,66.7,66.52,66.59,150894.0,60.7924,60.9477,60.7832,60.8472,150894.0
2023-05-03 15:30:00,66.58,66.66,66.49,66.63,206934.0,60.8381,60.9112,60.7558,60.8837,206934.0
2023-05-03 15:35:00,66.63,66.72,66.6,66.67,164987.0,60.8837,60.966,60.8563,60.9203,164987.0
2023-05-03 15:40:00,66.67,66.68,66.55,66.57,212777.0,60.9203,60.9294,60.8106,60.8289,212777.0
2023-05-03 15:45:00,66.56,66.64,66.52,66.53,200624.0,60.8198,60.8929,60.7832,60.7924,200624.0
2023-05-03 15:50:00,66.54,66.6,66.41,66.48,310365.0,60.8015,60.8563,60.6827,60.7467,310365.0
2023-05-03 15:55:00,66.48,66.66,66.41,66.64,599005.0,60.7467,60.9112,60.6827,60.8929,599005.0
2023-05-04 09:30:00,66.45,66.85,66.4,66.66,308931.0,60.7193,61.0848,60.6736,60.9112,308931.0
2023-05-04 09:35:00,66.64,66.84,66.61,66.65,143622.0,60.8929,61.0756,60.8655,60.902,143622.0
2023-05-04 09:40:00,66.64,66.9,66.64,66.75,93607.0,60.8929,61.1305,60.8929,60.9934,93607.0
2023-05-04 09:45:00,66.74,67.03,66.7,66.98,118996.0,60.9843,61.2492,60.9477,61.2036,118996.0
2023-05-04 09:50:00,66.98,67.13,66.86,67.06,104715.0,61.2036,61.3406,61.0939,61.2767,104715.0
2023-05-04 09:55:00,67.07,67.16,67.03,67.06,81823.0,61.2858,61.368,61.2492,61.2767,81823.0
2023-05-04 10:00:00,67.06,67.15,66.92,66.98,142418.0,61.2767,61.3589,61.1487,61.2036,142418.0
2023-05-04 10:05:00,66.98,66.99,66.72,66.84,123076.0,61.2036,61.2127,60.966,61.0756,123076.0
2023-05-04 10:10:00,66.84,66.92,66.79,66.85,82317.0,61.0756,61.1487,61.0299,61.0848,82317.0
2023-05-04 10:15:00,66.84,66.91,66.6,66.71,109147.0,61.0756,61.1396,60.8563,60.9568,109147.0
2023-05-04 10:20:00,66.7,66.83,66.64,66.83,58217.0,60.9477,61.0665,60.8929,61.0665,58217.0
2023-05-04 10:25:00,66.83,66.87,66.63,66.65,231186.0,61.0665,61.103,60.8837,60.902,231186.0
2023-05-04 10:30:00,66.64,66.9,66.64,66.9,100402.0,60.8929,61.1305,60.8929,61.1305,100402.0
2023-05-04 10:35:00,66.9,66.96,66.79,66.8,106763.0,61.1305,61.1853,61.0299,61.0391,106763.0
2023-05-04 10:40:00,66.81,66.91,66.77,66.84,103882.0,61.0482,61.1396,61.0117,61.0756,103882.0
2023-05-04 10:45:00,66.83,66.96,66.72,66.9,91304.0,61.0665,61.1853,60.966,61.1305,91304.0
2023-05-04 10:50:00,66.9,66.91,66.82,66.91,66831.0,61.1305,61.1396,61.0574,61.1396,66831.0
2023-05-04 10:55:00,66.9,66.98,66.85,66.97,85252.0,61.1305,61.2036,61.0848,61.1944,85252.0
2023-05-04 11:00:00,66.97,67.09,66.95,67.05,75373.0,61.1944,61.3041,61.1761,61.2675,75373.0
2023-05-04 11:05:00,67.05,67.2,67.03,67.17,101161.0,61.2675,61.4046,61.2492,61.3772,101161.0
2023-05-04 11:10:00,67.19,67.25,67.07,67.07,57438.0,61.3954,61.4503,61.2858,61.2858,57438.0
2023-05-04 11:15:00,67.06,67.08,66.94,66.99,62614.0,61.2767,61.2949,61.167,61.2127,62614.0
2023-05-04 11:20:00,66.98,67.02,66.93,66.98,62248.0,61.2036,61.2401,61.1579,61.2036,62248.0
2023-05-04 11:25:00,66.98,66.99,66.79,66.8,61996.0,61.2036,61.2127,61.0299,61.0391,61996.0
2023-05-04 11:30:00,66.79,66.83,66.72,66.77,60976.0,61.0299,61.0665,60.966,61.0117,60976.0
2023-05-04 11:35:00,66.76,66.78,66.67,66.73,40141.0,61.0025,61.0208,60.9203,60.9751,40141.0
2023-05-04 11:40:00,66.72,66.73,66.56,66.56,43786.0,60.966,60.9751,60.8198,60.8198,43786.0
2023-05-04 11:45:00,66.55,66.62,66.54,66.56,30549.0,60.8106,60.8746,60.8015,60.8198,30549.0
2023-05-04 11:50:00,66.56,66.6,66.48,66.52,56272.0,60.8198,60.8563,60.7467,60.7832,56272.0
2023-05-04 11:55:00,66.52,66.53,66.47,66.51,59772.0,60.7832,60.7924,60.7375,60.7741,59772.0
2023-05-04 12:00:00,66.52,66.6,66.51,66.56,61589.0,60.7832,60.8563,60.7741,60.8198,61589.0
2023-05-04 12:05:00,66.55,66.62,66.48,66.54,42410.0,60.8106,60.8746,60.7467,60.8015,42410.0
2023-05-04 12:10:00,66.55,66.68,66.53,66.64,33882.0,60.8106,60.9294,60.7924,60.8929,33882.0
2023-05-04 12:15:00,66.63,66.75,66.6,66.73,38031.0,60.8837,60.9934,60.8563,60.9751,38031.0
2023-05-04 12:20:00,66.73,66.79,66.72,66.79,27391.0,60.9751,61.0299,60.966,61.0299,27391.0
2023-05-04 12:25:00,66.8,66.83,66.75,66.79,68531.0,61.0391,61.0665,60.9934,61.0299,68531.0
2023-05-04 12:30:00,66.78,66.81,66.72,66.76,41600.0,61.0208,61.0482,60.966,61.0025,41600.0
2023-05-04 12:35:00,66.76,66.8,66.74,66.79,44179.0,61.0025,61.0391,60.9843,61.0299,44179.0
2023-05-04 12:40:00,66.8,66.85,66.8,66.84,55068.0,61.0391,61.0848,61.0391,61.0756,55068.0
2023-05-04 12:45:00,66.84,66.9,66.82,66.9,34607.0,61.0756,61.1305,61.0574,61.1305,34607.0
2023-05-04 12:50:00,66.89,66.9,66.74,66.74,54452.0,61.1213,61.1305,60.9843,60.9843,54452.0
2023-05-04 12:55:00,66.74,66.85,66.74,66.83,44741.0,60.9843,61.0848,60.9843,61.0665,44741.0
2023-05-04 13:00:00,66.83,66.84,66.77,66.79,56296.0,61.0665,61.0756,61.0117,61.0299,56296.0
2023-05-04 13:05:00,66.79,66.89,66.79,66.88,39212.0,61.0299,61.1213,61.0299,61.1122,39212.0
2023-05-04 13:10:00,66.87,66.9,66.83,66.9,37471.0,61.103,61.1305,61.0665,61.1305,37471.0
2023-05-04 13:15:00,66.9,66.95,66.89,66.92,32179.0,61.1305,61.1761,61.1213,61.1487,32179.0
2023-05-04 13:20:00,66.92,67.01,66.92,66.99,43727.0,61.1487,61.231,61.1487,61.2127,43727.0
2023-05-04 13:25:00,67.01,67.02,66.84,66.84,70365.0,61.231,61.2401,61.0756,61.0756,70365.0
2023-05-04 13:30:00,66.85,66.89,66.84,66.85,27941.0,61.0848,61.1213,61.0756,61.0848,27941.0
2023-05-04 13:35:00,66.86,66.86,66.77,66.79,38370.0,61.0939,61.0939,61.0117,61.0299,38370.0
2023-05-04 13:40:00,66.78,66.84,66.74,66.75,34024.0,61.0208,61.0756,60.9843,60.9934,34024.0
2023-05-04 13:45:00,66.75,66.76,66.63,66.65,41506.0,60.9934,61.0025,60.8837,60.902,41506.0
2023-05-04 13:50:00,66.65,66.68,66.58,66.68,29917.0,60.902,60.9294,60.8381,60.9294,29917.0
2023-05-04 13:55:00,66.69,66.69,66.62,66.65,26544.0,60.9386,60.9386,60.8746,60.902,26544.0
2023-05-04 14:00:00,66.66,66.67,66.59,66.61,47066.0,60.9112,60.9203,60.8472,60.8655,47066.0
2023-05-04 14:05:00,66.61,66.7,66.59,66.69,37995.0,60.8655,60.9477,60.8472,60.9386,37995.0
2023-05-04 14:10:00,66.7,66.79,66.7,66.78,37049.0,60.9477,61.0299,60.9477,61.0208,37049.0
2023-05-04 14:15:00,66.78,66.83,66.75,66.81,36100.0,61.0208,61.0665,60.9934,61.0482,36100.0
2023-05-04 14:20:00,66.82,66.84,66.76,66.82,39582.0,61.0574,61.0756,61.0025,61.0574,39582.0
2023-05-04 14:25:00,66.83,66.88,66.83,66.86,50874.0,61.0665,61.1122,61.0665,61.0939,50874.0
2023-05-04 14:30:00,66.85,66.85,66.81,66.85,48486.0,61.0848,61.0848,61.0482,61.0848,48486.0
2023-05-04 14:35:00,66.87,66.94,66.85,66.86,63574.0,61.103,61.167,61.0848,61.0939,63574.0
2023-05-04 14:40:00,66.86,66.88,66.81,66.84,51164.0,61.0939,61.1122,61.0482,61.0756,51164.0
2023-05-04 14:45:00,66.84,66.88,66.79,66.82,68044.0,61.0756,61.1122,61.0299,61.0574,68044.0
2023-05-04 14:50:00,66.81,66.89,66.79,66.87,34491.0,61.0482,61.1213,61.0299,61.103,34491.0
2023-05-04 14:55:00,66.87,66.91,66.82,66.91,43055.0,61.103,61.1396,61.0574,61.1396,43055.0
2023-05-04 15:00:00,66.92,66.96,66.9,66.95,40340.0,61.1487,61.1853,61.1305,61.1761,40340.0
2023-05-04 15:05:00,66.94,67.03,66.93,66.96,60603.0,61.167,61.2492,61.1579,61.1853,60603.0
2023-05-04 15:10:00,66.95,66.96,66.82,66.84,44165.0,61.1761,61.1853,61.0574,61.0756,44165.0
2023-05-04 15:15:00,66.84,66.85,66.78,66.81,46480.0,61.0756,61.0848,61.0208,61.0482,46480.0
2023-05-04 15:20:00,66.81,66.87,66.78,66.86,60327.0,61.0482,61.103,61.0208,61.0939,60327.0
2023-05-04 15:25:00,66.86,66.89,66.81,66.84,61251.0,61.0939,61.1213,61.0482,61.0756,61251.0
2023-05-04 15:30:00,66.84,66.87,66.79,66.87,200802.0,61.0756,61.103,61.0299,61.103,200802.0
2023-05-04 15:35:00,66.86,67.01,66.86,66.96,107948.0,61.0939,61.231,61.0939,61.1853,107948.0
2023-05-04 15:40:00,66.96,66.99,66.84,66.84,120103.0,61.1853,61.2127,61.0756,61.0756,120103.0
2023-05-04 15:45:00,66.84,66.85,66.72,66.81,94441.0,61.0756,61.0848,60.966,61.0482,94441.0
2023-05-04 15:50:00,66.8,66.8,66.63,66.78,233846.0,61.0391,61.0391,60.8837,61.0208,233846.0
2023-05-04 15:55:00,66.78,66.9,66.74,66.83,742974.0,61.0208,61.1305,60.9843,61.0665,742974.0
2023-05-05 09:30:00,67.14,67.8,67.14,67.73,296139.0,61.3498,61.9528,61.3498,61.8889,296139.0
2023-05-05 09:35:00,67.74,67.77,67.46,67.57,115526.0,61.898,61.9254,61.6422,61.7427,115526.0
2023-05-05 09:40:00,67.58,67.7,67.32,67.32,115400.0,61.7518,61.8615,61.5142,61.5142,115400.0
2023-05-05 09:45:00,67.3,67.51,67.12,67.45,106129.0,61.496,61.6878,61.3315,61.633,106129.0
2023-05-05 09:50:00,67.46,67.5,67.13,67.2,95496.0,61.6422,61.6787,61.3406,61.4046,95496.0
2023-05-05 09:55:00,67.2,67.44,67.17,67.39,118919.0,61.4046,61.6239,61.3772,61.5782,118919.0
2023-05-05 10:00:00,67.4,67.6,67.39,67.6,101741.0,61.5873,61.7701,61.5782,61.7701,101741.0
2023-05-05 10:05:00,67.59,67.65,67.53,67.54,100287.0,61.761,61.8158,61.7061,61.7153,100287.0
2023-05-05 10:10:00,67.54,67.6,67.42,67.44,175684.0,61.7153,61.7701,61.6056,61.6239,175684.0
2023-05-05 10:15:00,67.44,67.69,67.42,67.53,212657.0,61.6239,61.8523,61.6056,61.7061,212657.0
2023-05-05 10:20:00,67.54,67.55,67.45,67.51,99076.0,61.7153,61.7244,61.633,61.6878,99076.0
2023-05-05 10:25:00,67.52,67.65,67.51,67.61,73669.0,61.697,61.8158,61.6878,61.7792,73669.0
2023-05-05 10:30:00,67.62,67.76,67.62,67.74,80295.0,61.7884,61.9163,61.7884,61.898,80295.0
2023-05-05 10:35:00,67.74,67.75,67.69,67.74,92711.0,61.898,61.9072,61.8523,61.898,92711.0
2023-05-05 10:40:00,67.75,67.79,67.66,67.73,53537.0,61.9072,61.9437,61.8249,61.8889,53537.0
2023-05-05 10:45:00,67.73,67.79,67.69,67.76,64559.0,61.8889,61.9437,61.8523,61.9163,64559.0
2023-05-05 10:50:00,67.76,67.86,67.72,67.86,68928.0,61.9163,62.0077,61.8797,62.0077,68928.0
2023-05-05 10:55:00,67.86,67.93,67.85,67.91,72473.0,62.0077,62.0716,61.9985,62.0534,72473.0
2023-05-05 11:00:00,67.9,67.98,67.88,67.97,58942.0,62.0442,62.1173,62.0259,62.1082,58942.0
2023-05-05 11:05:00,67.98,68.01,67.83,67.83,87679.0,62.1173,62.1447,61.9803,61.9803,87679.0
2023-05-05 11:10:00,67.83,67.94,67.81,67.92,40962.0,61.9803,62.0808,61.962,62.0625,40962.0
2023-05-05 11:15:00,67.92,67.94,67.89,67.94,50314.0,62.0625,62.0808,62.0351,62.0808,50314.0
2023-05-05 11:20:00,67.94,68.04,67.94,68.01,96015.0,62.0808,62.1721,62.0808,62.1447,96015.0
2023-05-05 11:25:00,68.01,68.01,67.84,67.88,58642.0,62.1447,62.1447,61.9894,62.0259,58642.0
2023-05-05 11:30:00,67.89,67.9,67.78,67.82,48847.0,62.0351,62.0442,61.9346,61.9711,48847.0
2023-05-05 11:35:00,67.82,67.82,67.75,67.8,41024.0,61.9711,61.9711,61.9072,61.9528,41024.0
2023-05-05 11:40:00,67.81,67.83,67.73,67.75,46223.0,61.962,61.9803,61.8889,61.9072,46223.0
2023-05-05 11:45:00,67.74,67.74,67.67,67.72,48955.0,61.898,61.898,61.8341,61.8797,48955.0
2023-05-05 11:50:00,67.72,67.73,67.68,67.73,36530.0,61.8797,61.8889,61.8432,61.8889,36530.0
2023-05-05 11:55:00,67.72,67.72,67.66,67.7,37170.0,61.8797,61.8797,61.8249,61.8615,37170.0
2023-05-05 12:00:00,67.69,67.7,67.64,67.67,40825.0,61.8523,61.8615,61.8066,61.8341,40825.0
2023-05-05 12:05:00,67.68,67.74,67.67,67.72,35360.0,61.8432,61.898,61.8341,61.8797,35360.0
2023-05-05 12:10:00,67.72,67.73,67.66,67.69,37300.0,61.8797,61.8889,61.8249,61.8523,37300.0
2023-05-05 12:15:00,67.68,67.68,67.59,67.62,42338.0,61.8432,61.8432,61.761,61.7884,42338.0
2023-05-05 12:20:00,67.62,67.69,67.61,67.67,31426.0,61.7884,61.8523,61.7792,61.8341,31426.0
2023-05-05 12:25:00,67.68,67.68,67.64,67.65,20467.0,61.8432,61.8432,61.8066,61.8158,20467.0
2023-05-05 12:30:00,67.66,67.69,67.6,67.64,41931.0,61.8249,61.8523,61.7701,61.8066,41931.0
2023-05-05 12:35:00,67.63,67.63,67.58,67.61,44332.0,61.7975,61.7975,61.7518,61.7792,44332.0
2023-05-05 12:40:00,67.6,67.69,67.59,67.69,53994.0,61.7701,61.8523,61.761,61.8523,53994.0
2023-05-05 12:45:00,67.68,67.72,67.66,67.68,41073.0,61.8432,61.8797,61.8249,61.8432,41073.0
2023-05-05 12:50:00,67.69,67.79,67.68,67.78,38328.0,61.8523,61.9437,61.8432,61.9346,38328.0
2023-05-05 12:55:00,67.78,67.83,67.76,67.79,33638.0,61.9346,61.9803,61.9163,61.9437,33638.0
2023-05-05 13:00:00,67.78,67.83,67.77,67.82,49710.0,61.9346,61.9803,61.9254,61.9711,49710.0
2023-05-05 13:05:00,67.83,67.86,67.8,67.84,38496.0,61.9803,62.0077,61.9528,61.9894,38496.0
2023-05-05 13:10:00,67.84,67.88,67.82,67.87,47279.0,61.9894,62.0259,61.9711,62.0168,47279.0
2023-05-05 13:15:00,67.86,67.91,67.84,67.91,46867.0,62.0077,62.0534,61.9894,62.0534,46867.0
2023-05-05 13:20:00,67.91,68.01,67.88,67.96,116778.0,62.0534,62.1447,62.0259,62.099,116778.0
2023-05-05 13:25:00,67.96,68.02,67.94,68.0,63906.0,62.099,62.1539,62.0808,62.1356,63906.0
2023-05-05 13:30:00,68.01,68.02,67.94,67.97,60148.0,62.1447,62.1539,62.0808,62.1082,60148.0
2023-05-05 13:35:00,67.98,68.01,67.96,67.98,99431.0,62.1173,62.1447,62.099,62.1173,99431.0
2023-05-05 13:40:00,67.98,68.0,67.94,68.0,73167.0,62.1173,62.1356,62.0808,62.1356,73167.0
2023-05-05 13:45:00,68.0,68.0,67.87,67.88,49002.0,62.1356,62.1356,62.0168,62.0259,49002.0
2023-05-05 13:50:00,67.89,67.91,67.85,67.87,39701.0,62.0351,62.0534,61.9985,62.0168,39701.0
2023-05-05 13:55:00,67.88,67.95,67.85,67.94,43277.0,62.0259,62.0899,61.9985,62.0808,43277.0
2023-05-05 14:00:00,67.94,68.0,67.93,68.0,37286.0,62.0808,62.1356,62.0716,62.1356,37286.0
2023-05-05 14:05:00,68.0,68.02,67.96,68.01,47044.0,62.1356,62.1539,62.099,62.1447,47044.0
2023-05-05 14:10:00,68.02,68.04,68.0,68.04,27862.0,62.1539,62.1721,62.1356,62.1721,27862.0
2023-05-05 14:15:00,68.04,68.06,67.99,68.01,48798.0,62.1721,62.1904,62.1265,62.1447,48798.0
2023-05-05 14:20:00,68.01,68.08,67.98,68.08,42325.0,62.1447,62.2087,62.1173,62.2087,42325.0
2023-05-05 14:25:00,68.07,68.16,68.06,68.16,59696.0,62.1996,62.2818,62.1904,62.2818,59696.0
2023-05-05 14:30:00,68.16,68.18,68.12,68.14,59891.0,62.2818,62.3001,62.2452,62.2635,59891.0
2023-05-05 14:35:00,68.14,68.23,68.14,68.23,48762.0,62.2635,62.3458,62.2635,62.3458,48762.0
2023-05-05 14:40:00,68.23,68.31,68.23,68.26,78179.0,62.3458,62.4189,62.3458,62.3732,78179.0
2023-05-05 14:45:00,68.26,68.31,68.25,68.31,43871.0,62.3732,62.4189,62.364,62.4189,43871.0
2023-05-05 14:50:00,68.31,68.4,68.3,68.38,56754.0,62.4189,62.5011,62.4097,62.4828,56754.0
2023-05-05 14:55:00,68.38,68.42,68.32,68.33,85972.0,62.4828,62.5194,62.428,62.4371,85972.0
2023-05-05 15:00:00,68.34,68.4,68.31,68.39,61755.0,62.4463,62.5011,62.4189,62.492,61755.0
2023-05-05 15:05:00,68.39,68.42,68.37,68.42,68522.0,62.492,62.5194,62.4737,62.5194,68522.0
2023-05-05 15:10:00,68.42,68.44,68.36,68.38,72282.0,62.5194,62.5376,62.4645,62.4828,72282.0
2023-05-05 15:15:00,68.38,68.41,68.35,68.38,70508.0,62.4828,62.5102,62.4554,62.4828,70508.0
2023-05-05 15:20:00,68.38,68.41,68.35,68.37,88024.0,62.4828,62.5102,62.4554,62.4737,88024.0
2023-05-05 15:25:00,68.37,68.4,68.35,68.39,68433.0,62.4737,62.5011,62.4554,62.492,68433.0
2023-05-05 15:30:00,68.39,68.41,68.34,68.34,91105.0,62.492,62.5102,62.4463,62.4463,91105.0
2023-05-05 15:35:00,68.34,68.37,68.18,68.2,114947.0,62.4463,62.4737,62.3001,62.3183,114947.0
2023-05-05 15:40:00,68.2,68.2,68.11,68.16,128741.0,62.3183,62.3183,62.2361,62.2818,128741.0
2023-05-05 15:45:00,68.16,68.2,68.1,68.14,153778.0,62.2818,62.3183,62.227,62.2635,153778.0
2023-05-05 15:50:00,68.13,68.16,68.07,68.11,188196.0,62.2544,62.2818,62.1996,62.2361,188196.0
2023-05-05 15:55:00,68.11,68.16,68.06,68.16,387956.0,62.2361,62.2818,62.1904,62.2818,387956.0
2023-05-08 09:30:00,68.08,68.08,67.86,68.03,163464.0,62.2087,62.2087,62.0077,62.163,163464.0
2023-05-08 09:35:00,68.02,68.16,67.96,68.13,73784.0,62.1539,62.2818,62.099,62.2544,73784.0
2023-05-08 09:40:00,68.13,68.28,68.12,68.23,80111.0,62.2544,62.3914,62.2452,62.3458,80111.0
2023-05-08 09:45:00,68.22,68.3,68.2,68.24,92946.0,62.3366,62.4097,62.3183,62.3549,92946.0
2023-05-08 09:50:00,68.25,68.37,68.24,68.36,58550.0,62.364,62.4737,62.3549,62.4645,58550.0
2023-05-08 09:55:00,68.36,68.42,68.31,68.42,55157.0,62.4645,62.5194,62.4189,62.5194,55157.0
2023-05-08 10:00:00,68.44,68.57,68.42,68.57,96769.0,62.5376,62.6564,62.5194,62.6564,96769.0
2023-05-08 10:05:00,68.56,68.61,68.47,68.53,91418.0,62.6473,62.693,62.5651,62.6199,91418.0
2023-05-08 10:10:00,68.53,68.59,68.5,68.58,63616.0,62.6199,62.6747,62.5925,62.6656,63616.0
2023-05-08 10:15:00,68.58,68.61,68.51,68.52,62728.0,62.6656,62.693,62.6016,62.6107,62728.0
2023-05-08 10:20:00,68.52,68.52,68.39,68.48,65089.0,62.6107,62.6107,62.492,62.5742,65089.0
2023-05-08 10:25:00,68.48,68.51,68.41,68.45,64834.0,62.5742,62.6016,62.5102,62.5468,64834.0
2023-05-08 10:30:00,68.46,68.49,68.43,68.49,75681.0,62.5559,62.5833,62.5285,62.5833,75681.0
2023-05-08 10:35:00,68.51,68.56,68.49,68.54,53997.0,62.6016,62.6473,62.5833,62.629,53997.0
2023-05-08 10:40:00,68.54,68.66,68.54,68.64,76258.0,62.629,62.7387,62.629,62.7204,76258.0
2023-05-08 10:45:00,68.63,68.66,68.55,68.64,70591.0,62.7113,62.7387,62.6382,62.7204,70591.0
2023-05-08 10:50:00,68.64,68.66,68.58,68.59,52304.0,62.7204,62.7387,62.6656,62.6747,52304.0
2023-05-08 10:55:00,68.59,68.59,68.54,68.56,59787.0,62.6747,62.6747,62.629,62.6473,59787.0
2023-05-08 11:00:00,68.56,68.6,68.54,68.59,37170.0,62.6473,62.6838,62.629,62.6747,37170.0
2023-05-08 11:05:00,68.59,68.73,68.59,68.69,47443.0,62.6747,62.8026,62.6747,62.7661,47443.0
2023-05-08 11:10:00,68.69,68.75,68.69,68.71,60492.0,62.7661,62.8209,62.7661,62.7844,60492.0
2023-05-08 11:15:00,68.72,68.75,68.68,68.73,54936.0,62.7935,62.8209,62.7569,62.8026,54936.0
2023-05-08 11:20:00,68.74,68.77,68.71,68.73,82987.0,62.8118,62.8392,62.7844,62.8026,82987.0
2023-05-08 11:25:00,68.72,68.73,68.66,68.68,45631.0,62.7935,62.8026,62.7387,62.7569,45631.0
2023-05-08 11:30:00,68.68,68.69,68.62,68.68,58096.0,62.7569,62.7661,62.7021,62.7569,58096.0
2023-05-08 11:35:00,68.68,68.69,68.6,68.62,72369.0,62.7569,62.7661,62.6838,62.7021,72369.0
2023-05-08 11:40:00,68.61,68.64,68.57,68.62,40433.0,62.693,62.7204,62.6564,62.7021,40433.0
2023-05-08 11:45:00,68.63,68.67,68.6,68.61,46899.0,62.7113,62.7478,62.6838,62.693,46899.0
2023-05-08 11:50:00,68.61,68.61,68.52,68.52,36668.0,62.693,62.693,62.6107,62.6107,36668.0
2023-05-08 11:55:00,68.52,68.54,68.47,68.53,27283.0,62.6107,62.629,62.5651,62.6199,27283.0
2023-05-08 12:00:00,68.53,68.54,68.46,68.46,30318.0,62.6199,62.629,62.5559,62.5559,30318.0
2023-05-08 12:05:00,68.45,68.46,68.37,68.38,29460.0,62.5468,62.5559,62.4737,62.4828,29460.0
2023-05-08 12:10:00,68.38,68.4,68.36,68.37,26045.0,62.4828,62.5011,62.4645,62.4737,26045.0
2023-05-08 12:15:00,68.37,68.41,68.35,68.4,28755.0,62.4737,62.5102,62.4554,62.5011,28755.0
2023-05-08 12:20:00,68.4,68.42,68.39,68.4,12885.0,62.5011,62.5194,62.492,62.5011,12885.0
2023-05-08 12:25:00,68.41,68.44,68.39,68.44,33001.0,62.5102,62.5376,62.492,62.5376,33001.0
2023-05-08 12:30:00,68.44,68.46,68.43,68.46,43640.0,62.5376,62.5559,62.5285,62.5559,43640.0
2023-05-08 12:35:00,68.46,68.47,68.43,68.44,17967.0,62.5559,62.5651,62.5285,62.5376,17967.0
2023-05-08 12:40:00,68.44,68.44,68.39,68.41,26213.0,62.5376,62.5376,62.492,62.5102,26213.0
2023-05-08 12:45:00,68.4,68.42,68.36,68.42,27651.0,62.5011,62.5194,62.4645,62.5194,27651.0
2023-05-08 12:50:00,68.42,68.47,68.41,68.46,19892.0,62.5194,62.5651,62.5102,62.5559,19892.0
2023-05-08 12:55:00,68.46,68.49,68.45,68.46,10697.0,62.5559,62.5833,62.5468,62.5559,10697.0
2023-05-08 13:00:00,68.47,68.48,68.45,68.47,19470.0,62.5651,62.5742,62.5468,62.5651,19470.0
2023-05-08 13:05:00,68.48,68.5,68.45,68.48,23068.0,62.5742,62.5925,62.5468,62.5742,23068.0
2023-05-08 13:10:00,68.48,68.49,68.46,68.47,12576.0,62.5742,62.5833,62.5559,62.5651,12576.0
2023-05-08 13:15:00,68.47,68.47,68.44,68.45,39679.0,62.5651,62.5651,62.5376,62.5468,39679.0
2023-05-08 13:20:00,68.45,68.5,68.45,68.46,24950.0,62.5468,62.5925,62.5468,62.5559,24950.0
2023-05-08 13:25:00,68.47,68.48,68.45,68.47,24197.0,62.5651,62.5742,62.5468,62.5651,24197.0
2023-05-08 13:30:00,68.47,68.51,68.46,68.5,39762.0,62.5651,62.6016,62.5559,62.5925,39762.0
2023-05-08 13:35:00,68.49,68.51,68.42,68.44,23278.0,62.5833,62.6016,62.5194,62.5376,23278.0
2023-05-08 13:40:00,68.43,68.53,68.42,68.52,66470.0,62.5285,62.6199,62.5194,62.6107,66470.0
2023-05-08 13:45:00,68.51,68.52,68.45,68.47,47906.0,62.6016,62.6107,62.5468,62.5651,47906.0
2023-05-08 13:50:00,68.47,68.47,68.42,68.45,24142.0,62.5651,62.5651,62.5194,62.5468,24142.0
2023-05-08 13:55:00,68.44,68.46,68.44,68.45,16465.0,62.5376,62.5559,62.5376,62.5468,16465.0
2023-05-08 14:00:00,68.45,68.52,68.44,68.49,26410.0,62.5468,62.6107,62.5376,62.5833,26410.0
2023-05-08 14:05:00,68.49,68.51,68.31,68.37,39778.0,62.5833,62.6016,62.4189,62.4737,39778.0
2023-05-08 14:10:00,68.38,68.39,68.33,68.36,37607.0,62.4828,62.492,62.4371,62.4645,37607.0
2023-05-08 14:15:00,68.36,68.43,68.36,68.43,37413.0,62.4645,62.5285,62.4645,62.5285,37413.0
2023-05-08 14:20:00,68.42,68.54,68.42,68.51,52891.0,62.5194,62.629,62.5194,62.6016,52891.0
2023-05-08 14:25:00,68.51,68.54,68.48,68.5,28864.0,62.6016,62.629,62.5742,62.5925,28864.0
2023-05-08 14:30:00,68.51,68.53,68.47,68.48,53618.0,62.6016,62.6199,62.5651,62.5742,53618.0
2023-05-08 14:35:00,68.48,68.5,68.46,68.48,40487.0,62.5742,62.5925,62.5559,62.5742,40487.0
2023-05-08 14:40:00,68.48,68.5,68.46,68.49,30676.0,62.5742,62.5925,62.5559,62.5833,30676.0
2023-05-08 14:45:00,68.5,68.53,68.49,68.5,24478.0,62.5925,62.6199,62.5833,62.5925,24478.0
2023-05-08 14:50:00,68.51,68.55,68.5,68.55,54124.0,62.6016,62.6382,62.5925,62.6382,54124.0
2023-05-08 14:55:00,68.54,68.57,68.51,68.55,33214.0,62.629,62.6564,62.6016,62.6382,33214.0
2023-05-08 15:00:00,68.56,68.57,68.51,68.53,52639.0,62.6473,62.6564,62.6016,62.6199,52639.0
2023-05-08 15:05:00,68.53,68.55,68.5,68.51,53872.0,62.6199,62.6382,62.5925,62.6016,53872.0
2023-05-08 15:10:00,68.51,68.51,68.39,68.44,121681.0,62.6016,62.6016,62.492,62.5376,121681.0
2023-05-08 15:15:00,68.44,68.48,68.44,68.47,74480.0,62.5376,62.5742,62.5376,62.5651,74480.0
2023-05-08 15:20:00,68.48,68.49,68.47,68.48,45420.0,62.5742,62.5833,62.5651,62.5742,45420.0
2023-05-08 15:25:00,68.48,68.51,68.46,68.5,87192.0,62.5742,62.6016,62.5559,62.5925,87192.0
2023-05-08 15:30:00,68.5,68.55,68.48,68.53,79469.0,62.5925,62.6382,62.5742,62.6199,79469.0
2023-05-08 15:35:00,68.53,68.55,68.47,68.51,70628.0,62.6199,62.6382,62.5651,62.6016,70628.0
2023-05-08 15:40:00,68.52,68.56,68.5,68.55,80517.0,62.6107,62.6473,62.5925,62.6382,80517.0
2023-05-08 15:45:00,68.55,68.59,68.52,68.56,100137.0,62.6382,62.6747,62.6107,62.6473,100137.0
2023-05-08 15:50:00,68.55,68.57,68.47,68.5,142750.0,62.6382,62.6564,62.5651,62.5925,142750.0
2023-05-08 15:55:00,68.5,68.51,68.36,68.42,303004.0,62.5925,62.6016,62.4645,62.5194,303004.0
2023-05-09 09:30:00,68.0,68.24,68.0,68.22,109400.0,62.1356,62.3549,62.1356,62.3366,109400.0
2023-05-09 09:35:00,68.22,68.25,68.02,68.03,49477.0,62.3366,62.364,62.1539,62.163,49477.0
2023-05-09 09:40:00,68.03,68.17,67.93,68.16,79397.0,62.163,62.2909,62.0716,62.2818,79397.0
2023-05-09 09:45:00,68.17,68.3,68.16,68.28,70566.0,62.2909,62.4097,62.2818,62.3914,70566.0
2023-05-09 09:50:00,68.29,68.37,68.27,68.31,55670.0,62.4006,62.4737,62.3823,62.4189,55670.0
2023-05-09 09:55:00,68.31,68.33,68.23,68.25,55811.0,62.4189,62.4371,62.3458,62.364,55811.0
2023-05-09 10:00:00,68.26,68.28,68.17,68.19,77073.0,62.3732,62.3914,62.2909,62.3092,77073.0
2023-05-09 10:05:00,68.19,68.21,68.03,68.05,63304.0,62.3092,62.3275,62.163,62.1813,63304.0
2023-05-09 10:10:00,68.04,68.08,67.91,67.93,67928.0,62.1721,62.2087,62.0534,62.0716,67928.0
2023-05-09 10:15:00,67.92,67.95,67.83,67.92,85161.0,62.0625,62.0899,61.9803,62.0625,85161.0
2023-05-09 10:20:00,67.94,67.99,67.9,67.95,90146.0,62.0808,62.1265,62.0442,62.0899,90146.0
2023-05-09 10:25:00,67.95,68.07,67.95,68.06,56959.0,62.0899,62.1996,62.0899,62.1904,56959.0
2023-05-09 10:30:00,68.06,68.08,67.96,67.97,104735.0,62.1904,62.2087,62.099,62.1082,104735.0
2023-05-09 10:35:00,67.98,68.07,67.95,68.06,105077.0,62.1173,62.1996,62.0899,62.1904,105077.0
2023-05-09 10:40:00,68.06,68.2,68.06,68.19,56012.0,62.1904,62.3183,62.1904,62.3092,56012.0
2023-05-09 10:45:00,68.17,68.2,68.11,68.12,55941.0,62.2909,62.3183,62.2361,62.2452,55941.0
2023-05-09 10:50:00,68.12,68.18,68.11,68.15,46454.0,62.2452,62.3001,62.2361,62.2727,46454.0
2023-05-09 10:55:00,68.16,68.18,68.03,68.06,75450.0,62.2818,62.3001,62.163,62.1904,75450.0
2023-05-09 11:00:00,68.06,68.08,68.03,68.06,34880.0,62.1904,62.2087,62.163,62.1904,34880.0
2023-05-09 11:05:00,68.07,68.19,68.06,68.19,34246.0,62.1996,62.3092,62.1904,62.3092,34246.0
2023-05-09 11:10:00,68.19,68.21,68.11,68.12,33913.0,62.3092,62.3275,62.2361,62.2452,33913.0
2023-05-09 11:15:00,68.11,68.16,68.07,68.08,38953.0,62.2361,62.2818,62.1996,62.2087,38953.0
2023-05-09 11:20:00,68.08,68.09,68.04,68.06,23424.0,62.2087,62.2178,62.1721,62.1904,23424.0
2023-05-09 11:25:00,68.06,68.06,67.94,67.98,54358.0,62.1904,62.1904,62.0808,62.1173,54358.0
2023-05-09 11:30:00,67.98,68.01,67.96,67.98,40075.0,62.1173,62.1447,62.099,62.1173,40075.0
2023-05-09 11:35:00,67.98,67.99,67.93,67.97,82625.0,62.1173,62.1265,62.0716,62.1082,82625.0
2023-05-09 11:40:00,67.97,68.04,67.96,68.02,39465.0,62.1082,62.1721,62.099,62.1539,39465.0
2023-05-09 11:45:00,68.01,68.05,68.0,68.01,22430.0,62.1447,62.1813,62.1356,62.1447,22430.0
2023-05-09 11:50:00,68.01,68.04,68.0,68.01,14581.0,62.1447,62.1721,62.1356,62.1447,14581.0
2023-05-09 11:55:00,68.01,68.04,68.0,68.03,31927.0,62.1447,62.1721,62.1356,62.163,31927.0
2023-05-09 12:00:00,68.03,68.09,68.02,68.09,35391.0,62.163,62.2178,62.1539,62.2178,35391.0
2023-05-09 12:05:00,68.09,68.09,68.05,68.06,33177.0,62.2178,62.2178,62.1813,62.1904,33177.0
2023-05-09 12:10:00,68.06,68.07,68.03,68.05,22643.0,62.1904,62.1996,62.163,62.1813,22643.0
2023-05-09 12:15:00,68.05,68.08,68.05,68.06,14895.0,62.1813,62.2087,62.1813,62.1904,14895.0
2023-05-09 12:20:00,68.06,68.09,68.04,68.07,31720.0,62.1904,62.2178,62.1721,62.1996,31720.0
2023-05-09 12:25:00,68.07,68.11,68.05,68.06,24391.0,62.1996,62.2361,62.1813,62.1904,24391.0
2023-05-09 12:30:00,68.06,68.08,68.05,68.07,17221.0,62.1904,62.2087,62.1813,62.1996,17221.0
2023-05-09 12:35:00,68.08,68.1,68.05,68.06,59823.0,62.2087,62.227,62.1813,62.1904,59823.0
2023-05-09 12:40:00,68.07,68.07,68.02,68.03,35013.0,62.1996,62.1996,62.1539,62.163,35013.0
2023-05-09 12:45:00,68.03,68.04,67.99,68.0,35318.0,62.163,62.1721,62.1265,62.1356,35318.0
2023-05-09 12:50:00,68.01,68.02,67.94,67.95,41053.0,62.1447,62.1539,62.0808,62.0899,41053.0
2023-05-09 12:55:00,67.95,68.0,67.94,67.98,38109.0,62.0899,62.1356,62.0808,62.1173,38109.0
2023-05-09 13:00:00,67.99,68.07,67.97,68.05,26872.0,62.1265,62.1996,62.1082,62.1813,26872.0
2023-05-09 13:05:00,68.06,68.08,68.01,68.01,36047.0,62.1904,62.2087,62.1447,62.1447,36047.0
2023-05-09 13:10:00,68.01,68.02,67.98,67.99,27745.0,62.1447,62.1539,62.1173,62.1265,27745.0
2023-05-09 13:15:00,67.99,68.03,67.97,67.98,23171.0,62.1265,62.163,62.1082,62.1173,23171.0
2023-05-09 13:20:00,67.97,67.97,67.92,67.95,39510.0,62.1082,62.1082,62.0625,62.0899,39510.0
2023-05-09 13:25:00,67.95,67.95,67.89,67.91,36212.0,62.0899,62.0899,62.0351,62.0534,36212.0
2023-05-09 13:30:00,67.91,67.91,67.89,67.91,26680.0,62.0534,62.0534,62.0351,62.0534,26680.0
2023-05-09 13:35:00,67.9,67.91,67.86,67.88,60957.0,62.0442,62.0534,62.0077,62.0259,60957.0
2023-05-09 13:40:00,67.88,67.9,67.85,67.88,58904.0,62.0259,62.0442,61.9985,62.0259,58904.0
2023-05-09 13:45:00,67.88,67.96,67.86,67.94,37201.0,62.0259,62.099,62.0077,62.0808,37201.0
2023-05-09 13:50:00,67.94,67.96,67.9,67.95,48408.0,62.0808,62.099,62.0442,62.0899,48408.0
2023-05-09 13:55:00,67.95,67.97,67.94,67.95,20457.0,62.0899,62.1082,62.0808,62.0899,20457.0
2023-05-09 14:00:00,67.95,67.99,67.94,67.96,28557.0,62.0899,62.1265,62.0808,62.099,28557.0
2023-05-09 14:05:00,67.95,67.98,67.94,67.98,21556.0,62.0899,62.1173,62.0808,62.1173,21556.0
2023-05-09 14:10:00,67.98,68.06,67.96,68.06,22575.0,62.1173,62.1904,62.099,62.1904,22575.0
2023-05-09 14:15:00,68.06,68.1,68.05,68.1,30092.0,62.1904,62.227,62.1813,62.227,30092.0
2023-05-09 14:20:00,68.11,68.13,68.08,68.1,24916.0,62.2361,62.2544,62.2087,62.227,24916.0
2023-05-09 14:25:00,68.09,68.09,68.03,68.05,33717.0,62.2178,62.2178,62.163,62.1813,33717.0
2023-05-09 14:30:00,68.04,68.04,67.98,68.01,18870.0,62.1721,62.1721,62.1173,62.1447,18870.0
2023-05-09 14:35:00,68.01,68.03,67.98,67.98,16215.0,62.1447,62.163,62.1173,62.1173,16215.0
2023-05-09 14:40:00,67.98,68.0,67.96,67.98,23118.0,62.1173,62.1356,62.099,62.1173,23118.0
2023-05-09 14:45:00,67.98,67.99,67.96,67.99,31264.0,62.1173,62.1265,62.099,62.1265,31264.0
2023-05-09 14:50:00,67.98,67.99,67.88,67.9,40684.0,62.1173,62.1265,62.0259,62.0442,40684.0
2023-05-09 14:55:00,67.89,67.92,67.88,67.89,23475.0,62.0351,62.0625,62.0259,62.0351,23475.0
2023-05-09 15:00:00,67.89,67.91,67.85,67.87,28273.0,62.0351,62.0534,61.9985,62.0168,28273.0
2023-05-09 15:05:00,67.87,68.06,67.86,68.06,99139.0,62.0168,62.1904,62.0077,62.1904,99139.0
2023-05-09 15:10:00,68.06,68.13,68.04,68.13,55956.0,62.1904,62.2544,62.1721,62.2544,55956.0
2023-05-09 15:15:00,68.12,68.13,68.07,68.12,96414.0,62.2452,62.2544,62.1996,62.2452,96414.0
2023-05-09 15:20:00,68.12,68.16,68.1,68.12,87976.0,62.2452,62.2818,62.227,62.2452,87976.0
2023-05-09 15:25:00,68.12,68.18,68.1,68.16,159412.0,62.2452,62.3001,62.227,62.2818,159412.0
2023-05-09 15:30:00,68.16,68.21,68.14,68.19,113340.0,62.2818,62.3275,62.2635,62.3092,113340.0
2023-05-09 15:35:00,68.2,68.27,68.18,68.26,144389.0,62.3183,62.3823,62.3001,62.3732,144389.0
2023-05-09 15:40:00,68.27,68.28,68.18,68.22,164695.0,62.3823,62.3914,62.3001,62.3366,164695.0
2023-05-09 15:45:00,68.22,68.24,68.17,68.2,194148.0,62.3366,62.3549,62.2909,62.3183,194148.0
2023-05-09 15:50:00,68.2,68.2,68.04,68.06,140098.0,62.3183,62.3183,62.1721,62.1904,140098.0
2023-05-09 15:55:00,68.06,68.07,67.98,68.01,312557.0,62.1904,62.1996,62.1173,62.1447,312557.0
2023-05-10 09:30:00,68.17,68.37,68.06,68.29,171365.0,62.2909,62.4737,62.1904,62.4006,171365.0
2023-05-10 09:35:00,68.29,68.33,68.02,68.02,89204.0,62.4006,62.4371,62.1539,62.1539,89204.0
2023-05-10 09:40:00,68.02,68.02,67.72,67.79,78493.0,62.1539,62.1539,61.8797,61.9437,78493.0
2023-05-10 09:45:00,67.79,67.81,67.56,67.71,125388.0,61.9437,61.962,61.7335,61.8706,125388.0
2023-05-10 09:50:00,67.71,68.03,67.7,67.98,68459.0,61.8706,62.163,61.8615,62.1173,68459.0
2023-05-10 09:55:00,67.98,68.18,67.98,68.09,60546.0,62.1173,62.3001,62.1173,62.2178,60546.0
2023-05-10 10:00:00,68.09,68.24,68.09,68.17,57803.0,62.2178,62.3549,62.2178,62.2909,57803.0
2023-05-10 10:05:00,68.17,68.27,68.1,68.13,121953.0,62.2909,62.3823,62.227,62.2544,121953.0
2023-05-10 10:10:00,68.12,68.25,68.12,68.18,93849.0,62.2452,62.364,62.2452,62.3001,93849.0
2023-05-10 10:15:00,68.17,68.27,68.13,68.14,147670.0,62.2909,62.3823,62.2544,62.2635,147670.0
2023-05-10 10:20:00,68.14,68.18,68.08,68.15,82903.0,62.2635,62.3001,62.2087,62.2727,82903.0
2023-05-10 10:25:00,68.15,68.21,68.11,68.13,67142.0,62.2727,62.3275,62.2361,62.2544,67142.0
2023-05-10 10:30:00,68.13,68.24,68.1,68.21,98867.0,62.2544,62.3549,62.227,62.3275,98867.0
2023-05-10 10:35:00,68.21,68.27,68.18,68.21,45465.0,62.3275,62.3823,62.3001,62.3275,45465.0
2023-05-10 10:40:00,68.2,68.21,68.12,68.18,164303.0,62.3183,62.3275,62.2452,62.3001,164303.0
2023-05-10 10:45:00,68.18,68.26,68.11,68.17,97137.0,62.3001,62.3732,62.2361,62.2909,97137.0
2023-05-10 10:50:00,68.17,68.25,68.13,68.23,72371.0,62.2909,62.364,62.2544,62.3458,72371.0
2023-05-10 10:55:00,68.23,68.26,68.2,68.2,49459.0,62.3458,62.3732,62.3183,62.3183,49459.0
2023-05-10 11:00:00,68.2,68.25,68.18,68.2,31356.0,62.3183,62.364,62.3001,62.3183,31356.0
2023-05-10 11:05:00,68.2,68.23,68.18,68.19,30834.0,62.3183,62.3458,62.3001,62.3092,30834.0
2023-05-10 11:10:00,68.19,68.28,68.18,68.23,43443.0,62.3092,62.3914,62.3001,62.3458,43443.0
2023-05-10 11:15:00,68.23,68.27,68.2,68.26,46195.0,62.3458,62.3823,62.3183,62.3732,46195.0
2023-05-10 11:20:00,68.25,68.29,68.23,68.28,45810.0,62.364,62.4006,62.3458,62.3914,45810.0
2023-05-10 11:25:00,68.28,68.36,68.28,68.31,71149.0,62.3914,62.4645,62.3914,62.4189,71149.0
2023-05-10 11:30:00,68.31,68.31,68.2,68.27,50952.0,62.4189,62.4189,62.3183,62.3823,50952.0
2023-05-10 11:35:00,68.27,68.37,68.26,68.35,66400.0,62.3823,62.4737,62.3732,62.4554,66400.0
2023-05-10 11:40:00,68.34,68.36,68.3,68.31,53203.0,62.4463,62.4645,62.4097,62.4189,53203.0
2023-05-10 11:45:00,68.31,68.32,68.26,68.27,66802.0,62.4189,62.428,62.3732,62.3823,66802.0
2023-05-10 11:50:00,68.26,68.27,68.21,68.27,64223.0,62.3732,62.3823,62.3275,62.3823,64223.0
2023-05-10 11:55:00,68.26,68.3,68.24,68.27,67330.0,62.3732,62.4097,62.3549,62.3823,67330.0
2023-05-10 12:00:00,68.27,68.28,68.2,68.25,87898.0,62.3823,62.3914,62.3183,62.364,87898.0
2023-05-10 12:05:00,68.25,68.34,68.23,68.34,50528.0,62.364,62.4463,62.3458,62.4463,50528.0
2023-05-10 12:10:00,68.34,68.4,68.32,68.33,39251.0,62.4463,62.5011,62.428,62.4371,39251.0
2023-05-10 12:15:00,68.32,68.39,68.3,68.37,52531.0,62.428,62.492,62.4097,62.4737,52531.0
2023-05-10 12:20:00,68.36,68.41,68.35,68.39,24969.0,62.4645,62.5102,62.4554,62.492,24969.0
2023-05-10 12:25:00,68.39,68.43,68.38,68.41,62951.0,62.492,62.5285,62.4828,62.5102,62951.0
2023-05-10 12:30:00,68.4,68.41,68.36,68.4,76977.0,62.5011,62.5102,62.4645,62.5011,76977.0
2023-05-10 12:35:00,68.4,68.44,68.38,68.42,62992.0,62.5011,62.5376,62.4828,62.5194,62992.0
2023-05-10 12:40:00,68.43,68.48,68.42,68.44,57184.0,62.5285,62.5742,62.5194,62.5376,57184.0
2023-05-10 12:45:00,68.43,68.46,68.41,68.45,45834.0,62.5285,62.5559,62.5102,62.5468,45834.0
2023-05-10 12:50:00,68.45,68.46,68.43,68.44,57661.0,62.5468,62.5559,62.5285,62.5376,57661.0
2023-05-10 12:55:00,68.43,68.45,68.41,68.43,63687.0,62.5285,62.5468,62.5102,62.5285,63687.0
2023-05-10 13:00:00,68.44,68.44,68.35,68.35,58456.0,62.5376,62.5376,62.4554,62.4554,58456.0
2023-05-10 13:05:00,68.34,68.36,68.31,68.36,61140.0,62.4463,62.4645,62.4189,62.4645,61140.0
2023-05-10 13:10:00,68.36,68.45,68.34,68.44,52311.0,62.4645,62.5468,62.4463,62.5376,52311.0
2023-05-10 13:15:00,68.44,68.57,68.43,68.56,40644.0,62.5376,62.6564,62.5285,62.6473,40644.0
2023-05-10 13:20:00,68.56,68.6,68.51,68.54,54287.0,62.6473,62.6838,62.6016,62.629,54287.0
2023-05-10 13:25:00,68.53,68.58,68.49,68.51,62538.0,62.6199,62.6656,62.5833,62.6016,62538.0
2023-05-10 13:30:00,68.51,68.53,68.44,68.49,113442.0,62.6016,62.6199,62.5376,62.5833,113442.0
2023-05-10 13:35:00,68.5,68.5,68.25,68.31,118839.0,62.5925,62.5925,62.364,62.4189,118839.0
2023-05-10 13:40:00,68.3,68.32,68.25,68.26,119109.0,62.4097,62.428,62.364,62.3732,119109.0
2023-05-10 13:45:00,68.26,68.27,68.18,68.24,93909.0,62.3732,62.3823,62.3001,62.3549,93909.0
2023-05-10 13:50:00,68.25,68.26,68.22,68.23,33599.0,62.364,62.3732,62.3366,62.3458,33599.0
2023-05-10 13:55:00,68.23,68.26,68.22,68.23,23601.0,62.3458,62.3732,62.3366,62.3458,23601.0
2023-05-10 14:00:00,68.23,68.31,68.22,68.27,17967.0,62.3458,62.4189,62.3366,62.3823,17967.0
2023-05-10 14:05:00,68.27,68.28,68.22,68.23,25482.0,62.3823,62.3914,62.3366,62.3458,25482.0
2023-05-10 14:10:00,68.23,68.27,68.22,68.24,25095.0,62.3458,62.3823,62.3366,62.3549,25095.0
2023-05-10 14:15:00,68.24,68.29,68.23,68.28,23669.0,62.3549,62.4006,62.3458,62.3914,23669.0
2023-05-10 14:20:00,68.28,68.28,68.22,68.23,59895.0,62.3914,62.3914,62.3366,62.3458,59895.0
2023-05-10 14:25:00,68.23,68.25,68.16,68.23,51619.0,62.3458,62.364,62.2818,62.3458,51619.0
2023-05-10 14:30:00,68.23,68.29,68.22,68.28,22199.0,62.3458,62.4006,62.3366,62.3914,22199.0
2023-05-10 14:35:00,68.29,68.34,68.28,68.31,14682.0,62.4006,62.4463,62.3914,62.4189,14682.0
2023-05-10 14:40:00,68.31,68.37,68.31,68.36,23180.0,62.4189,62.4737,62.4189,62.4645,23180.0
2023-05-10 14:45:00,68.36,68.42,68.36,68.42,30580.0,62.4645,62.5194,62.4645,62.5194,30580.0
2023-05-10 14:50:00,68.42,68.46,68.41,68.45,38318.0,62.5194,62.5559,62.5102,62.5468,38318.0
2023-05-10 14:55:00,68.44,68.46,68.39,68.46,39672.0,62.5376,62.5559,62.492,62.5559,39672.0
2023-05-10 15:00:00,68.45,68.48,68.42,68.43,40271.0,62.5468,62.5742,62.5194,62.5285,40271.0
2023-05-10 15:05:00,68.42,68.45,68.42,68.44,45116.0,62.5194,62.5468,62.5194,62.5376,45116.0
2023-05-10 15:10:00,68.45,68.54,68.45,68.53,66696.0,62.5468,62.629,62.5468,62.6199,66696.0
2023-05-10 15:15:00,68.53,68.61,68.5,68.6,57711.0,62.6199,62.693,62.5925,62.6838,57711.0
2023-05-10 15:20:00,68.6,68.74,68.6,68.73,76379.0,62.6838,62.8118,62.6838,62.8026,76379.0
2023-05-10 15:25:00,68.74,68.78,68.72,68.73,83577.0,62.8118,62.8483,62.7935,62.8026,83577.0
2023-05-10 15:30:00,68.73,68.77,68.71,68.75,87286.0,62.8026,62.8392,62.7844,62.8209,87286.0
2023-05-10 15:35:00,68.75,68.79,68.71,68.76,116409.0,62.8209,62.8575,62.7844,62.83,116409.0
2023-05-10 15:40:00,68.76,68.85,68.76,68.84,112527.0,62.83,62.9123,62.83,62.9031,112527.0
2023-05-10 15:45:00,68.84,68.95,68.79,68.88,266709.0,62.9031,63.0037,62.8575,62.9397,266709.0
2023-05-10 15:50:00,68.85,68.87,68.53,68.56,208718.0,62.9123,62.9306,62.6199,62.6473,208718.0
2023-05-10 15:55:00,68.56,68.59,68.48,68.49,460481.0,62.6473,62.6747,62.5742,62.5833,460481.0
2023-05-11 09:30:00,68.57,68.57,68.32,68.35,141112.0,62.6564,62.6564,62.428,62.4554,141112.0
2023-05-11 09:35:00,68.33,68.56,68.26,68.49,116783.0,62.4371,62.6473,62.3732,62.5833,116783.0
2023-05-11 09:40:00,68.51,68.58,68.45,68.46,131011.0,62.6016,62.6656,62.5468,62.5559,131011.0
2023-05-11 09:45:00,68.47,68.48,68.19,68.21,141773.0,62.5651,62.5742,62.3092,62.3275,141773.0
2023-05-11 09:50:00,68.21,68.37,68.17,68.37,82720.0,62.3275,62.4737,62.2909,62.4737,82720.0
2023-05-11 09:55:00,68.36,68.4,68.29,68.31,84003.0,62.4645,62.5011,62.4006,62.4189,84003.0
2023-05-11 10:00:00,68.31,68.31,68.08,68.09,109820.0,62.4189,62.4189,62.2087,62.2178,109820.0
2023-05-11 10:05:00,68.09,68.16,68.05,68.06,86252.0,62.2178,62.2818,62.1813,62.1904,86252.0
2023-05-11 10:10:00,68.06,68.12,68.03,68.12,75553.0,62.1904,62.2452,62.163,62.2452,75553.0
2023-05-11 10:15:00,68.11,68.28,68.09,68.26,81437.0,62.2361,62.3914,62.2178,62.3732,81437.0
2023-05-11 10:20:00,68.24,68.28,68.2,68.25,104074.0,62.3549,62.3914,62.3183,62.364,104074.0
2023-05-11 10:25:00,68.24,68.35,68.21,68.31,64839.0,62.3549,62.4554,62.3275,62.4189,64839.0
2023-05-11 10:30:00,68.32,68.36,68.22,68.22,96604.0,62.428,62.4645,62.3366,62.3366,96604.0
2023-05-11 10:35:00,68.22,68.26,68.13,68.13,77893.0,62.3366,62.3732,62.2544,62.2544,77893.0
2023-05-11 10:40:00,68.13,68.22,68.09,68.19,72318.0,62.2544,62.3366,62.2178,62.3092,72318.0
2023-05-11 10:45:00,68.19,68.21,68.11,68.14,70636.0,62.3092,62.3275,62.2361,62.2635,70636.0
2023-05-11 10:50:00,68.13,68.18,68.1,68.13,108488.0,62.2544,62.3001,62.227,62.2544,108488.0
2023-05-11 10:55:00,68.15,68.29,68.14,68.26,87220.0,62.2727,62.4006,62.2635,62.3732,87220.0
2023-05-11 11:00:00,68.26,68.35,68.25,68.34,57488.0,62.3732,62.4554,62.364,62.4463,57488.0
2023-05-11 11:05:00,68.34,68.36,68.24,68.24,71963.0,62.4463,62.4645,62.3549,62.3549,71963.0
2023-05-11 11:10:00,68.25,68.32,68.24,68.27,47335.0,62.364,62.428,62.3549,62.3823,47335.0
2023-05-11 11:15:00,68.26,68.32,68.26,68.29,60398.0,62.3732,62.428,62.3732,62.4006,60398.0
2023-05-11 11:20:00,68.3,68.31,68.22,68.26,76983.0,62.4097,62.4189,62.3366,62.3732,76983.0
2023-05-11 11:25:00,68.25,68.26,68.1,68.13,74253.0,62.364,62.3732,62.227,62.2544,74253.0
2023-05-11 11:30:00,68.13,68.2,68.13,68.19,67976.0,62.2544,62.3183,62.2544,62.3092,67976.0
2023-05-11 11:35:00,68.19,68.21,67.98,68.02,89528.0,62.3092,62.3275,62.1173,62.1539,89528.0
2023-05-11 11:40:00,68.02,68.1,67.95,68.08,69905.0,62.1539,62.227,62.0899,62.2087,69905.0
2023-05-11 11:45:00,68.08,68.11,68.06,68.09,42287.0,62.2087,62.2361,62.1904,62.2178,42287.0
2023-05-11 11:50:00,68.09,68.26,68.08,68.2,48703.0,62.2178,62.3732,62.2087,62.3183,48703.0
2023-05-11 11:55:00,68.19,68.21,68.13,68.17,39766.0,62.3092,62.3275,62.2544,62.2909,39766.0
2023-05-11 12:00:00,68.17,68.18,68.1,68.13,100017.0,62.2909,62.3001,62.227,62.2544,100017.0
2023-05-11 12:05:00,68.13,68.14,68.08,68.09,67507.0,62.2544,62.2635,62.2087,62.2178,67507.0
2023-05-11 12:10:00,68.09,68.12,68.07,68.08,55187.0,62.2178,62.2452,62.1996,62.2087,55187.0
2023-05-11 12:15:00,68.09,68.13,68.06,68.13,74855.0,62.2178,62.2544,62.1904,62.2544,74855.0
2023-05-11 12:20:00,68.14,68.29,68.14,68.28,51534.0,62.2635,62.4006,62.2635,62.3914,51534.0
2023-05-11 12:25:00,68.28,68.28,68.19,68.22,69399.0,62.3914,62.3914,62.3092,62.3366,69399.0
2023-05-11 12:30:00,68.22,68.32,68.21,68.31,46664.0,62.3366,62.428,62.3275,62.4189,46664.0
2023-05-11 12:35:00,68.31,68.32,68.23,68.24,48367.0,62.4189,62.428,62.3458,62.3549,48367.0
2023-05-11 12:40:00,68.23,68.25,68.19,68.22,62546.0,62.3458,62.364,62.3092,62.3366,62546.0
2023-05-11 12:45:00,68.23,68.29,68.23,68.25,37849.0,62.3458,62.4006,62.3458,62.364,37849.0
2023-05-11 12:50:00,68.25,68.31,68.25,68.29,41159.0,62.364,62.4189,62.364,62.4006,41159.0
2023-05-11 12:55:00,68.3,68.32,68.26,68.29,41369.0,62.4097,62.428,62.3732,62.4006,41369.0
2023-05-11 13:00:00,68.29,68.43,68.29,68.42,86453.0,62.4006,62.5285,62.4006,62.5194,86453.0
2023-05-11 13:05:00,68.41,68.42,68.35,68.36,61646.0,62.5102,62.5194,62.4554,62.4645,61646.0
2023-05-11 13:10:00,68.36,68.39,68.35,68.37,42068.0,62.4645,62.492,62.4554,62.4737,42068.0
2023-05-11 13:15:00,68.36,68.42,68.36,68.4,48128.0,62.4645,62.5194,62.4645,62.5011,48128.0
2023-05-11 13:20:00,68.4,68.42,68.37,68.37,58883.0,62.5011,62.5194,62.4737,62.4737,58883.0
2023-05-11 13:25:00,68.37,68.42,68.37,68.41,35386.0,62.4737,62.5194,62.4737,62.5102,35386.0
2023-05-11 13:30:00,68.41,68.41,68.34,68.39,48726.0,62.5102,62.5102,62.4463,62.492,48726.0
2023-05-11 13:35:00,68.4,68.43,68.38,68.43,33009.0,62.5011,62.5285,62.4828,62.5285,33009.0
2023-05-11 13:40:00,68.43,68.44,68.37,68.38,72922.0,62.5285,62.5376,62.4737,62.4828,72922.0
2023-05-11 13:45:00,68.37,68.4,68.26,68.27,58625.0,62.4737,62.5011,62.3732,62.3823,58625.0
2023-05-11 13:50:00,68.27,68.3,68.25,68.3,39698.0,62.3823,62.4097,62.364,62.4097,39698.0
2023-05-11 13:55:00,68.29,68.41,68.29,68.41,44259.0,62.4006,62.5102,62.4006,62.5102,44259.0
2023-05-11 14:00:00,68.41,68.44,68.37,68.42,49056.0,62.5102,62.5376,62.4737,62.5194,49056.0
2023-05-11 14:05:00,68.42,68.49,68.42,68.47,38016.0,62.5194,62.5833,62.5194,62.5651,38016.0
2023-05-11 14:10:00,68.47,68.53,68.47,68.53,56634.0,62.5651,62.6199,62.5651,62.6199,56634.0
2023-05-11 14:15:00,68.53,68.56,68.49,68.54,62026.0,62.6199,62.6473,62.5833,62.629,62026.0
2023-05-11 14:20:00,68.54,68.63,68.52,68.62,46159.0,62.629,62.7113,62.6107,62.7021,46159.0
2023-05-11 14:25:00,68.63,68.65,68.6,68.62,61211.0,62.7113,62.7295,62.6838,62.7021,61211.0
2023-05-11 14:30:00,68.62,68.66,68.59,68.66,59348.0,62.7021,62.7387,62.6747,62.7387,59348.0
2023-05-11 14:35:00,68.66,68.74,68.64,68.73,69188.0,62.7387,62.8118,62.7204,62.8026,69188.0
2023-05-11 14:40:00,68.74,68.81,68.74,68.79,72085.0,62.8118,62.8757,62.8118,62.8575,72085.0
2023-05-11 14:45:00,68.8,68.82,68.77,68.79,94967.0,62.8666,62.8849,62.8392,62.8575,94967.0
2023-05-11 14:50:00,68.79,68.82,68.78,68.79,43916.0,62.8575,62.8849,62.8483,62.8575,43916.0
2023-05-11 14:55:00,68.79,68.82,68.76,68.81,53825.0,62.8575,62.8849,62.83,62.8757,53825.0
2023-05-11 15:00:00,68.82,68.86,68.81,68.82,49680.0,62.8849,62.9214,62.8757,62.8849,49680.0
2023-05-11 15:05:00,68.81,68.85,68.8,68.84,77354.0,62.8757,62.9123,62.8666,62.9031,77354.0
2023-05-11 15:10:00,68.84,68.9,68.83,68.86,96015.0,62.9031,62.958,62.894,62.9214,96015.0
2023-05-11 15:15:00,68.86,68.86,68.72,68.73,65912.0,62.9214,62.9214,62.7935,62.8026,65912.0
2023-05-11 15:20:00,68.73,68.8,68.71,68.77,81269.0,62.8026,62.8666,62.7844,62.8392,81269.0
2023-05-11 15:25:00,68.78,68.83,68.76,68.82,62476.0,62.8483,62.894,62.83,62.8849,62476.0
2023-05-11 15:30:00,68.83,68.84,68.8,68.84,93784.0,62.894,62.9031,62.8666,62.9031,93784.0
2023-05-11 15:35:00,68.83,68.86,68.79,68.84,91602.0,62.894,62.9214,62.8575,62.9031,91602.0
2023-05-11 15:40:00,68.84,68.96,68.83,68.94,123853.0,62.9031,63.0128,62.894,62.9945,123853.0
2023-05-11 15:45:00,68.94,68.99,68.89,68.99,101872.0,62.9945,63.0402,62.9488,63.0402,101872.0
2023-05-11 15:50:00,68.98,69.04,68.96,69.0,207181.0,63.0311,63.0859,63.0128,63.0494,207181.0
2023-05-11 15:55:00,69.0,69.1,69.0,69.07,439471.0,63.0494,63.1407,63.0494,63.1133,439471.0
2023-05-12 09:30:00,68.61,68.78,67.61,68.09,563359.0,62.693,62.8483,61.7792,62.2178,563359.0
2023-05-12 09:35:00,68.09,68.14,68.0,68.14,211212.0,62.2178,62.2635,62.1356,62.2635,211212.0
2023-05-12 09:40:00,68.13,68.5,68.09,68.41,205506.0,62.2544,62.5925,62.2178,62.5102,205506.0
2023-05-12 09:45:00,68.41,68.53,68.34,68.39,137600.0,62.5102,62.6199,62.4463,62.492,137600.0
2023-05-12 09:50:00,68.39,68.6,68.28,68.28,117519.0,62.492,62.6838,62.3914,62.3914,117519.0
2023-05-12 09:55:00,68.3,68.34,68.2,68.25,190003.0,62.4097,62.4463,62.3183,62.364,190003.0
2023-05-12 10:00:00,68.26,68.31,68.07,68.23,185417.0,62.3732,62.4189,62.1996,62.3458,185417.0
2023-05-12 10:05:00,68.22,68.32,68.16,68.27,135589.0,62.3366,62.428,62.2818,62.3823,135589.0
2023-05-12 10:10:00,68.27,68.53,68.25,68.4,143211.0,62.3823,62.6199,62.364,62.5011,143211.0
2023-05-12 10:15:00,68.4,68.42,68.3,68.35,111907.0,62.5011,62.5194,62.4097,62.4554,111907.0
2023-05-12 10:20:00,68.34,68.44,68.32,68.41,100619.0,62.4463,62.5376,62.428,62.5102,100619.0
2023-05-12 10:25:00,68.41,68.5,68.38,68.48,102028.0,62.5102,62.5925,62.4828,62.5742,102028.0
2023-05-12 10:30:00,68.48,68.6,68.44,68.6,86560.0,62.5742,62.6838,62.5376,62.6838,86560.0
2023-05-12 10:35:00,68.6,68.62,68.42,68.56,131187.0,62.6838,62.7021,62.5194,62.6473,131187.0
2023-05-12 10:40:00,68.56,68.56,68.33,68.39,110997.0,62.6473,62.6473,62.4371,62.492,110997.0
2023-05-12 10:45:00,68.38,68.4,68.28,68.31,93374.0,62.4828,62.5011,62.3914,62.4189,93374.0
2023-05-12 10:50:00,68.3,68.3,68.07,68.16,91217.0,62.4097,62.4097,62.1996,62.2818,91217.0
2023-05-12 10:55:00,68.16,68.16,68.03,68.07,102099.0,62.2818,62.2818,62.163,62.1996,102099.0
2023-05-12 11:00:00,68.08,68.1,67.99,68.01,119521.0,62.2087,62.227,62.1265,62.1447,119521.0
2023-05-12 11:05:00,68.01,68.11,67.99,68.04,102775.0,62.1447,62.2361,62.1265,62.1721,102775.0
2023-05-12 11:10:00,68.05,68.07,67.93,67.99,80922.0,62.1813,62.1996,62.0716,62.1265,80922.0
2023-05-12 11:15:00,67.99,68.01,67.91,67.99,77690.0,62.1265,62.1447,62.0534,62.1265,77690.0
2023-05-12 11:20:00,68.0,68.13,68.0,68.12,117104.0,62.1356,62.2544,62.1356,62.2452,117104.0
2023-05-12 11:25:00,68.12,68.22,68.11,68.2,114176.0,62.2452,62.3366,62.2361,62.3183,114176.0
2023-05-12 11:30:00,68.2,68.25,68.16,68.2,132054.0,62.3183,62.364,62.2818,62.3183,132054.0
2023-05-12 11:35:00,68.2,68.21,68.05,68.06,80311.0,62.3183,62.3275,62.1813,62.1904,80311.0
2023-05-12 11:40:00,68.06,68.08,67.98,68.02,82937.0,62.1904,62.2087,62.1173,62.1539,82937.0
2023-05-12 11:45:00,68.03,68.04,67.87,67.94,162305.0,62.163,62.1721,62.0168,62.0808,162305.0
2023-05-12 11:50:00,67.95,67.99,67.92,67.95,66360.0,62.0899,62.1265,62.0625,62.0899,66360.0
2023-05-12 11:55:00,67.95,68.08,67.93,68.08,59838.0,62.0899,62.2087,62.0716,62.2087,59838.0
2023-05-12 12:00:00,68.08,68.13,68.05,68.13,75596.0,62.2087,62.2544,62.1813,62.2544,75596.0
2023-05-12 12:05:00,68.13,68.13,68.04,68.05,107816.0,62.2544,62.2544,62.1721,62.1813,107816.0
2023-05-12 12:10:00,68.05,68.05,67.81,67.87,168564.0,62.1813,62.1813,61.962,62.0168,168564.0
2023-05-12 12:15:00,67.86,67.87,67.79,67.82,167830.0,62.0077,62.0168,61.9437,61.9711,167830.0
2023-05-12 12:20:00,67.82,67.83,67.63,67.73,207457.0,61.9711,61.9803,61.7975,61.8889,207457.0
2023-05-12 12:25:00,67.73,67.82,67.73,67.78,53771.0,61.8889,61.9711,61.8889,61.9346,53771.0
2023-05-12 12:30:00,67.78,67.86,67.73,67.84,96851.0,61.9346,62.0077,61.8889,61.9894,96851.0
2023-05-12 12:35:00,67.84,67.88,67.8,67.81,87716.0,61.9894,62.0259,61.9528,61.962,87716.0
2023-05-12 12:40:00,67.81,67.82,67.72,67.73,82426.0,61.962,61.9711,61.8797,61.8889,82426.0
2023-05-12 12:45:00,67.73,67.82,67.72,67.81,68316.0,61.8889,61.9711,61.8797,61.962,68316.0
2023-05-12 12:50:00,67.81,67.88,67.8,67.88,73232.0,61.962,62.0259,61.9528,62.0259,73232.0
2023-05-12 12:55:00,67.88,67.92,67.84,67.91,77187.0,62.0259,62.0625,61.9894,62.0534,77187.0
2023-05-12 13:00:00,67.91,67.96,67.87,67.9,107929.0,62.0534,62.099,62.0168,62.0442,107929.0
2023-05-12 13:05:00,67.9,67.97,67.89,67.95,54567.0,62.0442,62.1082,62.0351,62.0899,54567.0
2023-05-12 13:10:00,67.94,68.08,67.94,68.05,107322.0,62.0808,62.2087,62.0808,62.1813,107322.0
2023-05-12 13:15:00,68.05,68.05,67.92,67.92,73803.0,62.1813,62.1813,62.0625,62.0625,73803.0
2023-05-12 13:20:00,67.92,67.96,67.88,67.93,61421.0,62.0625,62.099,62.0259,62.0716,61421.0
2023-05-12 13:25:00,67.95,67.99,67.93,67.99,47970.0,62.0899,62.1265,62.0716,62.1265,47970.0
2023-05-12 13:30:00,67.98,68.01,67.94,67.95,87632.0,62.1173,62.1447,62.0808,62.0899,87632.0
2023-05-12 13:35:00,67.95,67.95,67.83,67.85,49684.0,62.0899,62.0899,61.9803,61.9985,49684.0
2023-05-12 13:40:00,67.86,67.89,67.82,67.87,28997.0,62.0077,62.0351,61.9711,62.0168,28997.0
2023-05-12 13:45:00,67.87,67.9,67.86,67.88,51130.0,62.0168,62.0442,62.0077,62.0259,51130.0
2023-05-12 13:50:00,67.88,67.92,67.87,67.9,66636.0,62.0259,62.0625,62.0168,62.0442,66636.0
2023-05-12 13:55:00,67.91,67.95,67.87,67.94,36901.0,62.0534,62.0899,62.0168,62.0808,36901.0
2023-05-12 14:00:00,67.94,67.99,67.91,67.92,75757.0,62.0808,62.1265,62.0534,62.0625,75757.0
2023-05-12 14:05:00,67.92,67.99,67.91,67.95,45285.0,62.0625,62.1265,62.0534,62.0899,45285.0
2023-05-12 14:10:00,67.95,67.97,67.79,67.83,61754.0,62.0899,62.1082,61.9437,61.9803,61754.0
2023-05-12 14:15:00,67.83,67.86,67.78,67.78,63089.0,61.9803,62.0077,61.9346,61.9346,63089.0
2023-05-12 14:20:00,67.78,67.82,67.71,67.81,57186.0,61.9346,61.9711,61.8706,61.962,57186.0
2023-05-12 14:25:00,67.82,67.96,67.81,67.92,53190.0,61.9711,62.099,61.962,62.0625,53190.0
2023-05-12 14:30:00,67.92,67.93,67.86,67.9,46774.0,62.0625,62.0716,62.0077,62.0442,46774.0
2023-05-12 14:35:00,67.9,67.91,67.85,67.9,60559.0,62.0442,62.0534,61.9985,62.0442,60559.0
2023-05-12 14:40:00,67.9,67.97,67.89,67.97,45799.0,62.0442,62.1082,62.0351,62.1082,45799.0
2023-05-12 14:45:00,67.97,68.01,67.96,67.97,61963.0,62.1082,62.1447,62.099,62.1082,61963.0
2023-05-12 14:50:00,67.97,68.01,67.95,68.0,62590.0,62.1082,62.1447,62.0899,62.1356,62590.0
2023-05-12 14:55:00,68.0,68.06,67.99,68.05,88538.0,62.1356,62.1904,62.1265,62.1813,88538.0
2023-05-12 15:00:00,68.06,68.07,68.03,68.06,56749.0,62.1904,62.1996,62.163,62.1904,56749.0
2023-05-12 15:05:00,68.06,68.08,68.03,68.06,70524.0,62.1904,62.2087,62.163,62.1904,70524.0
2023-05-12 15:10:00,68.05,68.1,68.03,68.03,68461.0,62.1813,62.227,62.163,62.163,68461.0
2023-05-12 15:15:00,68.03,68.08,68.02,68.08,88604.0,62.163,62.2087,62.1539,62.2087,88604.0
2023-05-12 15:20:00,68.08,68.14,68.07,68.12,77585.0,62.2087,62.2635,62.1996,62.2452,77585.0
2023-05-12 15:25:00,68.12,68.15,68.07,68.13,94150.0,62.2452,62.2727,62.1996,62.2544,94150.0
2023-05-12 15:30:00,68.13,68.15,68.11,68.13,91680.0,62.2544,62.2727,62.2361,62.2544,91680.0
2023-05-12 15:35:00,68.14,68.16,68.04,68.1,128887.0,62.2635,62.2818,62.1721,62.227,128887.0
2023-05-12 15:40:00,68.1,68.21,68.08,68.11,137393.0,62.227,62.3275,62.2087,62.2361,137393.0
2023-05-12 15:45:00,68.12,68.12,68.05,68.07,184858.0,62.2452,62.2452,62.1813,62.1996,184858.0
2023-05-12 15:50:00,68.08,68.09,68.02,68.08,171984.0,62.2087,62.2178,62.1539,62.2087,171984.0
2023-05-12 15:55:00,68.07,68.08,68.01,68.07,671341.0,62.1996,62.2087,62.1447,62.1996,671341.0
2023-05-15 09:30:00,68.2,68.33,67.99,68.08,201811.0,62.3183,62.4371,62.1265,62.2087,201811.0
2023-05-15 09:35:00,68.07,68.28,68.05,68.17,45101.0,62.1996,62.3914,62.1813,62.2909,45101.0
2023-05-15 09:40:00,68.18,68.31,68.13,68.31,70946.0,62.3001,62.4189,62.2544,62.4189,70946.0
2023-05-15 09:45:00,68.32,68.42,68.28,68.4,64007.0,62.428,62.5194,62.3914,62.5011,64007.0
2023-05-15 09:50:00,68.39,68.46,68.35,68.36,50077.0,62.492,62.5559,62.4554,62.4645,50077.0
2023-05-15 09:55:00,68.35,68.37,68.29,68.34,27727.0,62.4554,62.4737,62.4006,62.4463,27727.0
2023-05-15 10:00:00,68.34,68.45,68.32,68.39,34492.0,62.4463,62.5468,62.428,62.492,34492.0
2023-05-15 10:05:00,68.41,68.42,68.36,68.37,81965.0,62.5102,62.5194,62.4645,62.4737,81965.0
2023-05-15 10:10:00,68.36,68.36,68.17,68.19,83533.0,62.4645,62.4645,62.2909,62.3092,83533.0
2023-05-15 10:15:00,68.18,68.18,68.04,68.1,66242.0,62.3001,62.3001,62.1721,62.227,66242.0
2023-05-15 10:20:00,68.11,68.18,68.03,68.18,28519.0,62.2361,62.3001,62.163,62.3001,28519.0
2023-05-15 10:25:00,68.19,68.26,68.17,68.23,22649.0,62.3092,62.3732,62.2909,62.3458,22649.0
2023-05-15 10:30:00,68.23,68.25,68.14,68.16,27821.0,62.3458,62.364,62.2635,62.2818,27821.0
2023-05-15 10:35:00,68.16,68.17,68.08,68.09,34868.0,62.2818,62.2909,62.2087,62.2178,34868.0
2023-05-15 10:40:00,68.09,68.15,68.05,68.14,32963.0,62.2178,62.2727,62.1813,62.2635,32963.0
2023-05-15 10:45:00,68.15,68.18,68.06,68.08,53379.0,62.2727,62.3001,62.1904,62.2087,53379.0
2023-05-15 10:50:00,68.08,68.12,68.0,68.01,45988.0,62.2087,62.2452,62.1356,62.1447,45988.0
2023-05-15 10:55:00,68.01,68.01,67.9,67.93,76574.0,62.1447,62.1447,62.0442,62.0716,76574.0
2023-05-15 11:00:00,67.92,67.94,67.86,67.89,104349.0,62.0625,62.0808,62.0077,62.0351,104349.0
2023-05-15 11:05:00,67.87,68.02,67.83,68.0,40321.0,62.0168,62.1539,61.9803,62.1356,40321.0
2023-05-15 11:10:00,67.99,68.06,67.98,68.02,46738.0,62.1265,62.1904,62.1173,62.1539,46738.0
2023-05-15 11:15:00,68.01,68.05,67.94,67.95,33725.0,62.1447,62.1813,62.0808,62.0899,33725.0
2023-05-15 11:20:00,67.94,67.95,67.87,67.87,14253.0,62.0808,62.0899,62.0168,62.0168,14253.0
2023-05-15 11:25:00,67.88,67.89,67.83,67.85,30523.0,62.0259,62.0351,61.9803,61.9985,30523.0
2023-05-15 11:30:00,67.85,67.97,67.84,67.95,66198.0,61.9985,62.1082,61.9894,62.0899,66198.0
2023-05-15 11:35:00,67.96,68.03,67.96,68.02,19028.0,62.099,62.163,62.099,62.1539,19028.0
2023-05-15 11:40:00,68.02,68.02,67.93,67.94,34044.0,62.1539,62.1539,62.0716,62.0808,34044.0
2023-05-15 11:45:00,67.94,67.94,67.9,67.92,31834.0,62.0808,62.0808,62.0442,62.0625,31834.0
2023-05-15 11:50:00,67.93,67.98,67.92,67.93,36377.0,62.0716,62.1173,62.0625,62.0716,36377.0
2023-05-15 11:55:00,67.94,67.98,67.93,67.94,13233.0,62.0808,62.1173,62.0716,62.0808,13233.0
2023-05-15 12:00:00,67.95,67.98,67.9,67.91,38638.0,62.0899,62.1173,62.0442,62.0534,38638.0
2023-05-15 12:05:00,67.91,68.0,67.89,67.99,36246.0,62.0534,62.1356,62.0351,62.1265,36246.0
2023-05-15 12:10:00,67.99,68.0,67.9,67.9,49650.0,62.1265,62.1356,62.0442,62.0442,49650.0
2023-05-15 12:15:00,67.89,67.91,67.81,67.87,54849.0,62.0351,62.0534,61.962,62.0168,54849.0
2023-05-15 12:20:00,67.87,67.89,67.84,67.86,41188.0,62.0168,62.0351,61.9894,62.0077,41188.0
2023-05-15 12:25:00,67.86,67.89,67.84,67.86,65414.0,62.0077,62.0351,61.9894,62.0077,65414.0
2023-05-15 12:30:00,67.86,67.95,67.86,67.92,19866.0,62.0077,62.0899,62.0077,62.0625,19866.0
2023-05-15 12:35:00,67.92,67.99,67.92,67.95,19753.0,62.0625,62.1265,62.0625,62.0899,19753.0
2023-05-15 12:40:00,67.95,68.0,67.95,67.99,14668.0,62.0899,62.1356,62.0899,62.1265,14668.0
2023-05-15 12:45:00,67.98,68.03,67.97,67.98,21337.0,62.1173,62.163,62.1082,62.1173,21337.0
2023-05-15 12:50:00,67.98,68.0,67.94,67.95,22908.0,62.1173,62.1356,62.0808,62.0899,22908.0
2023-05-15 12:55:00,67.94,67.97,67.92,67.97,15882.0,62.0808,62.1082,62.0625,62.1082,15882.0
2023-05-15 13:00:00,67.97,67.99,67.95,67.98,18914.0,62.1082,62.1265,62.0899,62.1173,18914.0
2023-05-15 13:05:00,67.98,68.05,67.98,68.04,13199.0,62.1173,62.1813,62.1173,62.1721,13199.0
2023-05-15 13:10:00,68.05,68.13,68.05,68.11,20631.0,62.1813,62.2544,62.1813,62.2361,20631.0
2023-05-15 13:15:00,68.11,68.16,68.1,68.1,21134.0,62.2361,62.2818,62.227,62.227,21134.0
2023-05-15 13:20:00,68.09,68.12,68.03,68.03,34288.0,62.2178,62.2452,62.163,62.163,34288.0
2023-05-15 13:25:00,68.03,68.04,67.98,67.98,127215.0,62.163,62.1721,62.1173,62.1173,127215.0
2023-05-15 13:30:00,67.98,68.03,67.97,68.03,31367.0,62.1173,62.163,62.1082,62.163,31367.0
2023-05-15 13:35:00,68.02,68.08,68.02,68.04,55360.0,62.1539,62.2087,62.1539,62.1721,55360.0
2023-05-15 13:40:00,68.03,68.03,67.92,67.92,16467.0,62.163,62.163,62.0625,62.0625,16467.0
2023-05-15 13:45:00,67.91,67.91,67.83,67.83,13423.0,62.0534,62.0534,61.9803,61.9803,13423.0
2023-05-15 13:50:00,67.82,67.87,67.77,67.86,23072.0,61.9711,62.0168,61.9254,62.0077,23072.0
2023-05-15 13:55:00,67.87,67.93,67.84,67.91,21438.0,62.0168,62.0716,61.9894,62.0534,21438.0
2023-05-15 14:00:00,67.91,67.96,67.91,67.92,20240.0,62.0534,62.099,62.0534,62.0625,20240.0
2023-05-15 14:05:00,67.92,67.99,67.91,67.98,18117.0,62.0625,62.1265,62.0534,62.1173,18117.0
2023-05-15 14:10:00,67.97,68.0,67.95,67.95,25119.0,62.1082,62.1356,62.0899,62.0899,25119.0
2023-05-15 14:15:00,67.95,67.96,67.85,67.88,35777.0,62.0899,62.099,61.9985,62.0259,35777.0
2023-05-15 14:20:00,67.87,67.89,67.83,67.88,19932.0,62.0168,62.0351,61.9803,62.0259,19932.0
2023-05-15 14:25:00,67.87,67.91,67.84,67.84,29443.0,62.0168,62.0534,61.9894,61.9894,29443.0
2023-05-15 14:30:00,67.84,67.92,67.83,67.91,19753.0,61.9894,62.0625,61.9803,62.0534,19753.0
2023-05-15 14:35:00,67.91,67.96,67.91,67.96,7363.0,62.0534,62.099,62.0534,62.099,7363.0
2023-05-15 14:40:00,67.96,68.02,67.95,68.01,18887.0,62.099,62.1539,62.0899,62.1447,18887.0
2023-05-15 14:45:00,68.0,68.04,67.98,68.03,19467.0,62.1356,62.1721,62.1173,62.163,19467.0
2023-05-15 14:50:00,68.04,68.04,68.02,68.04,35446.0,62.1721,62.1721,62.1539,62.1721,35446.0
2023-05-15 14:55:00,68.05,68.08,68.02,68.07,20914.0,62.1813,62.2087,62.1539,62.1996,20914.0
2023-05-15 15:00:00,68.07,68.18,68.07,68.14,38500.0,62.1996,62.3001,62.1996,62.2635,38500.0
2023-05-15 15:05:00,68.14,68.19,68.13,68.19,31810.0,62.2635,62.3092,62.2544,62.3092,31810.0
2023-05-15 15:10:00,68.19,68.19,68.13,68.17,33005.0,62.3092,62.3092,62.2544,62.2909,33005.0
2023-05-15 15:15:00,68.17,68.19,68.12,68.17,42844.0,62.2909,62.3092,62.2452,62.2909,42844.0
2023-05-15 15:20:00,68.17,68.2,68.15,68.16,19554.0,62.2909,62.3183,62.2727,62.2818,19554.0
2023-05-15 15:25:00,68.15,68.2,68.15,68.18,26523.0,62.2727,62.3183,62.2727,62.3001,26523.0
2023-05-15 15:30:00,68.17,68.25,68.16,68.23,55845.0,62.2909,62.364,62.2818,62.3458,55845.0
2023-05-15 15:35:00,68.2,68.27,68.18,68.26,49268.0,62.3183,62.3823,62.3001,62.3732,49268.0
2023-05-15 15:40:00,68.26,68.31,68.18,68.23,53465.0,62.3732,62.4189,62.3001,62.3458,53465.0
2023-05-15 15:45:00,68.22,68.29,68.22,68.28,74270.0,62.3366,62.4006,62.3366,62.3914,74270.0
2023-05-15 15:50:00,68.26,68.3,68.17,68.18,146031.0,62.3732,62.4097,62.2909,62.3001,146031.0
2023-05-15 15:55:00,68.17,68.2,68.12,68.19,395201.0,62.2909,62.3183,62.2452,62.3092,395201.0
2023-05-16 09:30:00,68.06,68.14,67.78,67.89,221648.0,62.1904,62.2635,61.9346,62.0351,221648.0
2023-05-16 09:35:00,67.9,68.05,67.79,67.98,134934.0,62.0442,62.1813,61.9437,62.1173,134934.0
2023-05-16 09:40:00,67.98,68.0,67.7,67.77,135710.0,62.1173,62.1356,61.8615,61.9254,135710.0
2023-05-16 09:45:00,67.75,67.76,67.4,67.59,104954.0,61.9072,61.9163,61.5873,61.761,104954.0
2023-05-16 09:50:00,67.59,67.6,67.15,67.29,190029.0,61.761,61.7701,61.3589,61.4868,190029.0
2023-05-16 09:55:00,67.28,67.36,67.18,67.35,65686.0,61.4777,61.5508,61.3863,61.5416,65686.0
2023-05-16 10:00:00,67.33,67.51,67.23,67.45,72833.0,61.5234,61.6878,61.432,61.633,72833.0
2023-05-16 10:05:00,67.44,67.56,67.42,67.47,58498.0,61.6239,61.7335,61.6056,61.6513,58498.0
2023-05-16 10:10:00,67.47,67.47,67.24,67.33,69538.0,61.6513,61.6513,61.4411,61.5234,69538.0
2023-05-16 10:15:00,67.32,67.48,67.26,67.43,69671.0,61.5142,61.6604,61.4594,61.6147,69671.0
2023-05-16 10:20:00,67.43,67.51,67.4,67.44,37638.0,61.6147,61.6878,61.5873,61.6239,37638.0
2023-05-16 10:25:00,67.44,67.54,67.43,67.52,41020.0,61.6239,61.7153,61.6147,61.697,41020.0
2023-05-16 10:30:00,67.51,67.55,67.37,67.4,76036.0,61.6878,61.7244,61.5599,61.5873,76036.0
2023-05-16 10:35:00,67.41,67.52,67.38,67.39,64378.0,61.5965,61.697,61.5691,61.5782,64378.0
2023-05-16 10:40:00,67.38,67.42,67.29,67.37,88655.0,61.5691,61.6056,61.4868,61.5599,88655.0
2023-05-16 10:45:00,67.38,67.4,67.29,67.35,37500.0,61.5691,61.5873,61.4868,61.5416,37500.0
2023-05-16 10:50:00,67.34,67.4,67.27,67.31,138947.0,61.5325,61.5873,61.4685,61.5051,138947.0
2023-05-16 10:55:00,67.31,67.32,67.19,67.24,76296.0,61.5051,61.5142,61.3954,61.4411,76296.0
2023-05-16 11:00:00,67.24,67.24,67.12,67.17,36914.0,61.4411,61.4411,61.3315,61.3772,36914.0
2023-05-16 11:05:00,67.17,67.17,67.05,67.08,54693.0,61.3772,61.3772,61.2675,61.2949,54693.0
2023-05-16 11:10:00,67.08,67.08,66.95,66.97,52905.0,61.2949,61.2949,61.1761,61.1944,52905.0
2023-05-16 11:15:00,66.97,67.07,66.93,67.06,79347.0,61.1944,61.2858,61.1579,61.2767,79347.0
2023-05-16 11:20:00,67.07,67.18,67.04,67.17,50627.0,61.2858,61.3863,61.2584,61.3772,50627.0
2023-05-16 11:25:00,67.17,67.22,67.13,67.16,58380.0,61.3772,61.4229,61.3406,61.368,58380.0
2023-05-16 11:30:00,67.16,67.17,67.11,67.15,42290.0,61.368,61.3772,61.3223,61.3589,42290.0
2023-05-16 11:35:00,67.15,67.18,67.06,67.11,49296.0,61.3589,61.3863,61.2767,61.3223,49296.0
2023-05-16 11:40:00,67.1,67.13,67.08,67.09,32275.0,61.3132,61.3406,61.2949,61.3041,32275.0
2023-05-16 11:45:00,67.09,67.15,67.05,67.09,37241.0,61.3041,61.3589,61.2675,61.3041,37241.0
2023-05-16 11:50:00,67.09,67.14,67.07,67.09,34737.0,61.3041,61.3498,61.2858,61.3041,34737.0
2023-05-16 11:55:00,67.1,67.17,67.08,67.16,28395.0,61.3132,61.3772,61.2949,61.368,28395.0
2023-05-16 12:00:00,67.17,67.22,67.16,67.2,23172.0,61.3772,61.4229,61.368,61.4046,23172.0
2023-05-16 12:05:00,67.19,67.21,67.14,67.15,17886.0,61.3954,61.4137,61.3498,61.3589,17886.0
2023-05-16 12:10:00,67.15,67.17,67.03,67.06,22763.0,61.3589,61.3772,61.2492,61.2767,22763.0
2023-05-16 12:15:00,67.06,67.07,67.02,67.03,36494.0,61.2767,61.2858,61.2401,61.2492,36494.0
2023-05-16 12:20:00,67.03,67.06,67.0,67.01,31226.0,61.2492,61.2767,61.2218,61.231,31226.0
2023-05-16 12:25:00,67.01,67.08,66.99,67.08,30429.0,61.231,61.2949,61.2127,61.2949,30429.0
2023-05-16 12:30:00,67.08,67.12,67.05,67.06,28192.0,61.2949,61.3315,61.2675,61.2767,28192.0
2023-05-16 12:35:00,67.05,67.07,67.02,67.07,32103.0,61.2675,61.2858,61.2401,61.2858,32103.0
2023-05-16 12:40:00,67.07,67.13,67.06,67.08,41032.0,61.2858,61.3406,61.2767,61.2949,41032.0
2023-05-16 12:45:00,67.08,67.12,67.05,67.1,49543.0,61.2949,61.3315,61.2675,61.3132,49543.0
2023-05-16 12:50:00,67.11,67.2,67.09,67.12,88249.0,61.3223,61.4046,61.3041,61.3315,88249.0
2023-05-16 12:55:00,67.13,67.13,67.01,67.03,35084.0,61.3406,61.3406,61.231,61.2492,35084.0
2023-05-16 13:00:00,67.03,67.05,67.0,67.02,36297.0,61.2492,61.2675,61.2218,61.2401,36297.0
2023-05-16 13:05:00,67.02,67.11,67.01,67.06,31374.0,61.2401,61.3223,61.231,61.2767,31374.0
2023-05-16 13:10:00,67.06,67.09,67.06,67.08,17894.0,61.2767,61.3041,61.2767,61.2949,17894.0
2023-05-16 13:15:00,67.08,67.16,67.07,67.13,40432.0,61.2949,61.368,61.2858,61.3406,40432.0
2023-05-16 13:20:00,67.13,67.15,67.08,67.08,21875.0,61.3406,61.3589,61.2949,61.2949,21875.0
2023-05-16 13:25:00,67.09,67.15,67.08,67.13,45565.0,61.3041,61.3589,61.2949,61.3406,45565.0
2023-05-16 13:30:00,67.13,67.19,67.12,67.18,39729.0,61.3406,61.3954,61.3315,61.3863,39729.0
2023-05-16 13:35:00,67.19,67.25,67.14,67.18,122890.0,61.3954,61.4503,61.3498,61.3863,122890.0
2023-05-16 13:40:00,67.17,67.22,67.15,67.18,55204.0,61.3772,61.4229,61.3589,61.3863,55204.0
2023-05-16 13:45:00,67.17,67.18,67.12,67.17,61388.0,61.3772,61.3863,61.3315,61.3772,61388.0
2023-05-16 13:50:00,67.17,67.23,67.16,67.22,81447.0,61.3772,61.432,61.368,61.4229,81447.0
2023-05-16 13:55:00,67.21,67.3,67.19,67.24,83487.0,61.4137,61.496,61.3954,61.4411,83487.0
2023-05-16 14:00:00,67.24,67.25,67.18,67.22,56665.0,61.4411,61.4503,61.3863,61.4229,56665.0
2023-05-16 14:05:00,67.22,67.28,67.21,67.22,59481.0,61.4229,61.4777,61.4137,61.4229,59481.0
2023-05-16 14:10:00,67.22,67.25,67.2,67.21,29081.0,61.4229,61.4503,61.4046,61.4137,29081.0
2023-05-16 14:15:00,67.21,67.23,67.17,67.2,39825.0,61.4137,61.432,61.3772,61.4046,39825.0
2023-05-16 14:20:00,67.2,67.24,67.13,67.14,47177.0,61.4046,61.4411,61.3406,61.3498,47177.0
2023-05-16 14:25:00,67.14,67.17,67.1,67.12,26985.0,61.3498,61.3772,61.3132,61.3315,26985.0
2023-05-16 14:30:00,67.11,67.16,67.1,67.14,33988.0,61.3223,61.368,61.3132,61.3498,33988.0
2023-05-16 14:35:00,67.15,67.16,67.12,67.16,24151.0,61.3589,61.368,61.3315,61.368,24151.0
2023-05-16 14:40:00,67.16,67.16,67.12,67.12,22232.0,61.368,61.368,61.3315,61.3315,22232.0
2023-05-16 14:45:00,67.12,67.15,67.08,67.09,34274.0,61.3315,61.3589,61.2949,61.3041,34274.0
2023-05-16 14:50:00,67.08,67.14,67.08,67.12,36751.0,61.2949,61.3498,61.2949,61.3315,36751.0
2023-05-16 14:55:00,67.12,67.12,67.06,67.07,32662.0,61.3315,61.3315,61.2767,61.2858,32662.0
2023-05-16 15:00:00,67.06,67.1,67.06,67.09,23626.0,61.2767,61.3132,61.2767,61.3041,23626.0
2023-05-16 15:05:00,67.09,67.1,67.05,67.09,53178.0,61.3041,61.3132,61.2675,61.3041,53178.0
2023-05-16 15:10:00,67.09,67.11,67.03,67.1,50729.0,61.3041,61.3223,61.2492,61.3132,50729.0
2023-05-16 15:15:00,67.09,67.13,67.07,67.12,41024.0,61.3041,61.3406,61.2858,61.3315,41024.0
2023-05-16 15:20:00,67.11,67.12,67.05,67.07,34060.0,61.3223,61.3315,61.2675,61.2858,34060.0
2023-05-16 15:25:00,67.07,67.08,67.03,67.06,35884.0,61.2858,61.2949,61.2492,61.2767,35884.0
2023-05-16 15:30:00,67.06,67.14,67.05,67.07,81013.0,61.2767,61.3498,61.2675,61.2858,81013.0
2023-05-16 15:35:00,67.08,67.08,67.01,67.03,52127.0,61.2949,61.2949,61.231,61.2492,52127.0
2023-05-16 15:40:00,67.03,67.1,67.01,67.07,79329.0,61.2492,61.3132,61.231,61.2858,79329.0
2023-05-16 15:45:00,67.07,67.17,67.04,67.1,122870.0,61.2858,61.3772,61.2584,61.3132,122870.0
2023-05-16 15:50:00,67.11,67.11,67.0,67.03,158217.0,61.3223,61.3223,61.2218,61.2492,158217.0
2023-05-16 15:55:00,67.03,67.08,67.0,67.02,362076.0,61.2492,61.2949,61.2218,61.2401,362076.0
2023-05-17 09:30:00,67.06,67.35,67.0,67.11,121318.0,61.2767,61.5416,61.2218,61.3223,121318.0
2023-05-17 09:35:00,67.11,67.16,66.89,66.9,32402.0,61.3223,61.368,61.1213,61.1305,32402.0
2023-05-17 09:40:00,66.9,66.9,66.49,66.51,84049.0,61.1305,61.1305,60.7558,60.7741,84049.0
2023-05-17 09:45:00,66.5,66.52,66.26,66.3,86601.0,60.765,60.7832,60.5457,60.5822,86601.0
2023-05-17 09:50:00,66.3,66.61,66.28,66.59,55179.0,60.5822,60.8655,60.5639,60.8472,55179.0
2023-05-17 09:55:00,66.58,66.69,66.44,66.47,40427.0,60.8381,60.9386,60.7101,60.7375,40427.0
2023-05-17 10:00:00,66.48,66.48,66.31,66.38,142280.0,60.7467,60.7467,60.5913,60.6553,142280.0
2023-05-17 10:05:00,66.39,66.47,66.34,66.41,59452.0,60.6644,60.7375,60.6188,60.6827,59452.0
2023-05-17 10:10:00,66.39,66.43,66.29,66.36,63927.0,60.6644,60.701,60.5731,60.637,63927.0
2023-05-17 10:15:00,66.36,66.45,66.34,66.35,38798.0,60.637,60.7193,60.6188,60.6279,38798.0
2023-05-17 10:20:00,66.33,66.43,66.33,66.43,40489.0,60.6096,60.701,60.6096,60.701,40489.0
2023-05-17 10:25:00,66.44,66.53,66.39,66.49,68240.0,60.7101,60.7924,60.6644,60.7558,68240.0
2023-05-17 10:30:00,66.49,66.56,66.47,66.48,49695.0,60.7558,60.8198,60.7375,60.7467,49695.0
2023-05-17 10:35:00,66.48,66.49,66.29,66.3,41787.0,60.7467,60.7558,60.5731,60.5822,41787.0
2023-05-17 10:40:00,66.29,66.32,66.21,66.25,43991.0,60.5731,60.6005,60.5,60.5365,43991.0
2023-05-17 10:45:00,66.25,66.25,66.06,66.12,73499.0,60.5365,60.5365,60.3629,60.4177,73499.0
2023-05-17 10:50:00,66.12,66.25,66.09,66.25,32028.0,60.4177,60.5365,60.3903,60.5365,32028.0
2023-05-17 10:55:00,66.27,66.29,66.21,66.28,47038.0,60.5548,60.5731,60.5,60.5639,47038.0
2023-05-17 11:00:00,66.29,66.39,66.26,66.37,98456.0,60.5731,60.6644,60.5457,60.6462,98456.0
2023-05-17 11:05:00,66.36,66.39,66.35,66.38,72697.0,60.637,60.6644,60.6279,60.6553,72697.0
2023-05-17 11:10:00,66.35,66.41,66.34,66.38,53717.0,60.6279,60.6827,60.6188,60.6553,53717.0
2023-05-17 11:15:00,66.38,66.51,66.34,66.34,69151.0,60.6553,60.7741,60.6188,60.6188,69151.0
2023-05-17 11:20:00,66.34,66.36,66.18,66.24,42919.0,60.6188,60.637,60.4726,60.5274,42919.0
2023-05-17 11:25:00,66.24,66.36,66.21,66.35,28389.0,60.5274,60.637,60.5,60.6279,28389.0
2023-05-17 11:30:00,66.35,66.36,66.26,66.3,28648.0,60.6279,60.637,60.5457,60.5822,28648.0
2023-05-17 11:35:00,66.3,66.3,66.25,66.3,25348.0,60.5822,60.5822,60.5365,60.5822,25348.0
2023-05-17 11:40:00,66.3,66.34,66.28,66.31,45178.0,60.5822,60.6188,60.5639,60.5913,45178.0
2023-05-17 11:45:00,66.31,66.36,66.26,66.26,70319.0,60.5913,60.637,60.5457,60.5457,70319.0
2023-05-17 11:50:00,66.26,66.39,66.26,66.38,65637.0,60.5457,60.6644,60.5457,60.6553,65637.0
2023-05-17 11:55:00,66.38,66.4,66.28,66.34,149200.0,60.6553,60.6736,60.5639,60.6188,149200.0
2023-05-17 12:00:00,66.34,66.34,66.23,66.23,29132.0,60.6188,60.6188,60.5182,60.5182,29132.0
2023-05-17 12:05:00,66.23,66.28,66.22,66.23,44602.0,60.5182,60.5639,60.5091,60.5182,44602.0
2023-05-17 12:10:00,66.23,66.27,66.2,66.22,45892.0,60.5182,60.5548,60.4908,60.5091,45892.0
2023-05-17 12:15:00,66.21,66.22,66.18,66.2,29551.0,60.5,60.5091,60.4726,60.4908,29551.0
2023-05-17 12:20:00,66.2,66.26,66.15,66.16,59311.0,60.4908,60.5457,60.4451,60.4543,59311.0
2023-05-17 12:25:00,66.15,66.23,66.15,66.19,55452.0,60.4451,60.5182,60.4451,60.4817,55452.0
2023-05-17 12:30:00,66.19,66.2,66.1,66.13,145760.0,60.4817,60.4908,60.3994,60.4269,145760.0
2023-05-17 12:35:00,66.12,66.3,66.11,66.3,248668.0,60.4177,60.5822,60.4086,60.5822,248668.0
2023-05-17 12:40:00,66.31,66.37,66.3,66.34,93591.0,60.5913,60.6462,60.5822,60.6188,93591.0
2023-05-17 12:45:00,66.34,66.42,66.31,66.38,145787.0,60.6188,60.6919,60.5913,60.6553,145787.0
2023-05-17 12:50:00,66.37,66.38,66.33,66.38,44337.0,60.6462,60.6553,60.6096,60.6553,44337.0
2023-05-17 12:55:00,66.38,66.4,66.34,66.34,31846.0,60.6553,60.6736,60.6188,60.6188,31846.0
2023-05-17 13:00:00,66.34,66.38,66.34,66.37,42636.0,60.6188,60.6553,60.6188,60.6462,42636.0
2023-05-17 13:05:00,66.37,66.43,66.36,66.42,38227.0,60.6462,60.701,60.637,60.6919,38227.0
2023-05-17 13:10:00,66.42,66.43,66.31,66.31,43399.0,60.6919,60.701,60.5913,60.5913,43399.0
2023-05-17 13:15:00,66.31,66.32,66.27,66.28,38646.0,60.5913,60.6005,60.5548,60.5639,38646.0
2023-05-17 13:20:00,66.27,66.36,66.25,66.34,58721.0,60.5548,60.637,60.5365,60.6188,58721.0
2023-05-17 13:25:00,66.34,66.37,66.28,66.33,49868.0,60.6188,60.6462,60.5639,60.6096,49868.0
2023-05-17 13:30:00,66.33,66.5,66.33,66.49,39680.0,60.6096,60.765,60.6096,60.7558,39680.0
2023-05-17 13:35:00,66.49,66.5,66.41,66.43,60044.0,60.7558,60.765,60.6827,60.701,60044.0
2023-05-17 13:40:00,66.42,66.45,66.33,66.34,146300.0,60.6919,60.7193,60.6096,60.6188,146300.0
2023-05-17 13:45:00,66.33,66.35,66.27,66.33,76012.0,60.6096,60.6279,60.5548,60.6096,76012.0
2023-05-17 13:50:00,66.32,66.36,66.27,66.29,88093.0,60.6005,60.637,60.5548,60.5731,88093.0
2023-05-17 13:55:00,66.29,66.37,66.29,66.37,80751.0,60.5731,60.6462,60.5731,60.6462,80751.0
2023-05-17 14:00:00,66.37,66.43,66.36,66.41,78577.0,60.6462,60.701,60.637,60.6827,78577.0
2023-05-17 14:05:00,66.41,66.48,66.35,66.47,83708.0,60.6827,60.7467,60.6279,60.7375,83708.0
2023-05-17 14:10:00,66.47,66.59,66.43,66.56,168668.0,60.7375,60.8472,60.701,60.8198,168668.0
2023-05-17 14:15:00,66.56,66.61,66.5,66.61,70851.0,60.8198,60.8655,60.765,60.8655,70851.0
2023-05-17 14:20:00,66.61,66.64,66.53,66.55,71966.0,60.8655,60.8929,60.7924,60.8106,71966.0
2023-05-17 14:25:00,66.56,66.56,66.45,66.45,57626.0,60.8198,60.8198,60.7193,60.7193,57626.0
2023-05-17 14:30:00,66.45,66.5,66.39,66.44,84909.0,60.7193,60.765,60.6644,60.7101,84909.0
2023-05-17 14:35:00,66.45,66.46,66.4,66.42,42209.0,60.7193,60.7284,60.6736,60.6919,42209.0
2023-05-17 14:40:00,66.42,66.49,66.42,66.47,46735.0,60.6919,60.7558,60.6919,60.7375,46735.0
2023-05-17 14:45:00,66.47,66.54,66.46,66.52,44573.0,60.7375,60.8015,60.7284,60.7832,44573.0
2023-05-17 14:50:00,66.52,66.53,66.43,66.45,51378.0,60.7832,60.7924,60.701,60.7193,51378.0
2023-05-17 14:55:00,66.45,66.46,66.4,66.45,86392.0,60.7193,60.7284,60.6736,60.7193,86392.0
2023-05-17 15:00:00,66.45,66.57,66.44,66.56,242024.0,60.7193,60.8289,60.7101,60.8198,242024.0
2023-05-17 15:05:00,66.57,66.6,66.49,66.5,75008.0,60.8289,60.8563,60.7558,60.765,75008.0
2023-05-17 15:10:00,66.5,66.52,66.45,66.47,48173.0,60.765,60.7832,60.7193,60.7375,48173.0
2023-05-17 15:15:00,66.47,66.53,66.44,66.46,110901.0,60.7375,60.7924,60.7101,60.7284,110901.0
2023-05-17 15:20:00,66.46,66.5,66.37,66.38,73388.0,60.7284,60.765,60.6462,60.6553,73388.0
2023-05-17 15:25:00,66.38,66.4,66.35,66.4,88788.0,60.6553,60.6736,60.6279,60.6736,88788.0
2023-05-17 15:30:00,66.4,66.42,66.33,66.36,81592.0,60.6736,60.6919,60.6096,60.637,81592.0
2023-05-17 15:35:00,66.36,66.38,66.31,66.38,88094.0,60.637,60.6553,60.5913,60.6553,88094.0
2023-05-17 15:40:00,66.38,66.45,66.37,66.45,125297.0,60.6553,60.7193,60.6462,60.7193,125297.0
2023-05-17 15:45:00,66.45,66.57,66.44,66.56,108377.0,60.7193,60.8289,60.7101,60.8198,108377.0
2023-05-17 15:50:00,66.56,66.59,66.49,66.53,207911.0,60.8198,60.8472,60.7558,60.7924,207911.0
2023-05-17 15:55:00,66.53,66.58,66.45,66.54,737687.0,60.7924,60.8381,60.7193,60.8015,737687.0
2023-05-18 09:30:00,66.31,66.35,65.93,66.16,190021.0,60.5913,60.6279,60.2441,60.4543,190021.0
2023-05-18 09:35:00,66.14,66.17,66.02,66.07,40009.0,60.436,60.4634,60.3263,60.372,40009.0
2023-05-18 09:40:00,66.06,66.1,65.81,65.86,75277.0,60.3629,60.3994,60.1345,60.1801,75277.0
2023-05-18 09:45:00,65.86,66.15,65.81,66.14,90724.0,60.1801,60.4451,60.1345,60.436,90724.0
2023-05-18 09:50:00,66.14,66.19,65.98,66.05,60553.0,60.436,60.4817,60.2898,60.3538,60553.0
2023-05-18 09:55:00,66.06,66.07,65.94,65.94,38053.0,60.3629,60.372,60.2532,60.2532,38053.0
2023-05-18 10:00:00,65.94,65.99,65.89,65.93,54715.0,60.2532,60.2989,60.2076,60.2441,54715.0
2023-05-18 10:05:00,65.91,66.04,65.89,66.0,63734.0,60.2258,60.3446,60.2076,60.3081,63734.0
2023-05-18 10:10:00,65.99,66.0,65.93,65.98,61231.0,60.2989,60.3081,60.2441,60.2898,61231.0
2023-05-18 10:15:00,65.98,65.99,65.89,65.96,54504.0,60.2898,60.2989,60.2076,60.2715,54504.0
2023-05-18 10:20:00,65.97,66.06,65.96,66.05,44798.0,60.2807,60.3629,60.2715,60.3538,44798.0
2023-05-18 10:25:00,66.05,66.05,65.94,65.97,41723.0,60.3538,60.3538,60.2532,60.2807,41723.0
2023-05-18 10:30:00,65.98,66.04,65.95,66.04,64331.0,60.2898,60.3446,60.2624,60.3446,64331.0
2023-05-18 10:35:00,66.05,66.15,66.04,66.1,53543.0,60.3538,60.4451,60.3446,60.3994,53543.0
2023-05-18 10:40:00,66.09,66.1,65.95,65.97,47701.0,60.3903,60.3994,60.2624,60.2807,47701.0
2023-05-18 10:45:00,65.98,66.0,65.94,65.97,57614.0,60.2898,60.3081,60.2532,60.2807,57614.0
2023-05-18 10:50:00,65.97,65.98,65.92,65.97,43246.0,60.2807,60.2898,60.235,60.2807,43246.0
2023-05-18 10:55:00,65.96,66.03,65.94,65.99,70696.0,60.2715,60.3355,60.2532,60.2989,70696.0
2023-05-18 11:00:00,65.98,66.07,65.98,66.05,104102.0,60.2898,60.372,60.2898,60.3538,104102.0
2023-05-18 11:05:00,66.05,66.06,65.99,66.03,91243.0,60.3538,60.3629,60.2989,60.3355,91243.0
2023-05-18 11:10:00,66.03,66.04,65.92,65.97,45821.0,60.3355,60.3446,60.235,60.2807,45821.0
2023-05-18 11:15:00,65.97,66.01,65.94,65.94,44804.0,60.2807,60.3172,60.2532,60.2532,44804.0
2023-05-18 11:20:00,65.95,65.96,65.89,65.92,41061.0,60.2624,60.2715,60.2076,60.235,41061.0
2023-05-18 11:25:00,65.91,65.92,65.85,65.89,64733.0,60.2258,60.235,60.171,60.2076,64733.0
2023-05-18 11:30:00,65.89,65.91,65.85,65.91,37487.0,60.2076,60.2258,60.171,60.2258,37487.0
2023-05-18 11:35:00,65.9,65.91,65.82,65.84,62437.0,60.2167,60.2258,60.1436,60.1619,62437.0
2023-05-18 11:40:00,65.83,65.88,65.75,65.78,88689.0,60.1527,60.1984,60.0796,60.107,88689.0
2023-05-18 11:45:00,65.79,65.85,65.78,65.84,61825.0,60.1162,60.171,60.107,60.1619,61825.0
2023-05-18 11:50:00,65.85,65.89,65.81,65.87,65111.0,60.171,60.2076,60.1345,60.1893,65111.0
2023-05-18 11:55:00,65.87,65.88,65.67,65.72,102947.0,60.1893,60.1984,60.0065,60.0522,102947.0
2023-05-18 12:00:00,65.71,65.73,65.66,65.68,60257.0,60.0431,60.0614,59.9974,60.0157,60257.0
2023-05-18 12:05:00,65.69,65.69,65.6,65.66,90987.0,60.0248,60.0248,59.9426,59.9974,90987.0
2023-05-18 12:10:00,65.65,65.66,65.53,65.53,70005.0,59.9883,59.9974,59.8786,59.8786,70005.0
2023-05-18 12:15:00,65.53,65.6,65.5,65.59,87971.0,59.8786,59.9426,59.8512,59.9334,87971.0
2023-05-18 12:20:00,65.6,65.7,65.57,65.67,75708.0,59.9426,60.0339,59.9152,60.0065,75708.0
2023-05-18 12:25:00,65.68,65.71,65.63,65.65,48981.0,60.0157,60.0431,59.97,59.9883,48981.0
2023-05-18 12:30:00,65.65,65.67,65.61,65.62,45069.0,59.9883,60.0065,59.9517,59.9608,45069.0
2023-05-18 12:35:00,65.63,65.66,65.55,65.56,38258.0,59.97,59.9974,59.8969,59.906,38258.0
2023-05-18 12:40:00,65.56,65.6,65.54,65.6,44200.0,59.906,59.9426,59.8877,59.9426,44200.0
2023-05-18 12:45:00,65.6,65.61,65.51,65.53,27295.0,59.9426,59.9517,59.8603,59.8786,27295.0
2023-05-18 12:50:00,65.51,65.51,65.44,65.45,31497.0,59.8603,59.8603,59.7964,59.8055,31497.0
2023-05-18 12:55:00,65.45,65.45,65.37,65.41,50245.0,59.8055,59.8055,59.7324,59.769,50245.0
2023-05-18 13:00:00,65.41,65.43,65.36,65.38,49293.0,59.769,59.7872,59.7233,59.7415,49293.0
2023-05-18 13:05:00,65.39,65.44,65.37,65.38,64288.0,59.7507,59.7964,59.7324,59.7415,64288.0
2023-05-18 13:10:00,65.39,65.39,65.32,65.35,112214.0,59.7507,59.7507,59.6867,59.7141,112214.0
2023-05-18 13:15:00,65.35,65.35,65.3,65.35,95482.0,59.7141,59.7141,59.6684,59.7141,95482.0
2023-05-18 13:20:00,65.35,65.42,65.34,65.4,153403.0,59.7141,59.7781,59.705,59.7598,153403.0
2023-05-18 13:25:00,65.39,65.39,65.23,65.23,158467.0,59.7507,59.7507,59.6045,59.6045,158467.0
2023-05-18 13:30:00,65.23,65.32,65.21,65.31,89208.0,59.6045,59.6867,59.5862,59.6776,89208.0
2023-05-18 13:35:00,65.31,65.34,65.23,65.23,113476.0,59.6776,59.705,59.6045,59.6045,113476.0
2023-05-18 13:40:00,65.23,65.28,65.22,65.24,91645.0,59.6045,59.6502,59.5953,59.6136,91645.0
2023-05-18 13:45:00,65.22,65.27,65.18,65.22,97459.0,59.5953,59.641,59.5588,59.5953,97459.0
2023-05-18 13:50:00,65.21,65.33,65.21,65.31,90966.0,59.5862,59.6959,59.5862,59.6776,90966.0
2023-05-18 13:55:00,65.31,65.41,65.31,65.39,63370.0,59.6776,59.769,59.6776,59.7507,63370.0
2023-05-18 14:00:00,65.38,65.4,65.31,65.34,53156.0,59.7415,59.7598,59.6776,59.705,53156.0
2023-05-18 14:05:00,65.34,65.43,65.34,65.37,87399.0,59.705,59.7872,59.705,59.7324,87399.0
2023-05-18 14:10:00,65.36,65.38,65.29,65.3,41906.0,59.7233,59.7415,59.6593,59.6684,41906.0
2023-05-18 14:15:00,65.3,65.36,65.29,65.36,36787.0,59.6684,59.7233,59.6593,59.7233,36787.0
2023-05-18 14:20:00,65.36,65.4,65.35,65.38,39558.0,59.7233,59.7598,59.7141,59.7415,39558.0
2023-05-18 14:25:00,65.39,65.44,65.38,65.42,80833.0,59.7507,59.7964,59.7415,59.7781,80833.0
2023-05-18 14:30:00,65.42,65.46,65.41,65.42,51847.0,59.7781,59.8146,59.769,59.7781,51847.0
2023-05-18 14:35:00,65.41,65.43,65.37,65.41,89877.0,59.769,59.7872,59.7324,59.769,89877.0
2023-05-18 14:40:00,65.41,65.42,65.33,65.34,52706.0,59.769,59.7781,59.6959,59.705,52706.0
2023-05-18 14:45:00,65.34,65.41,65.33,65.4,49192.0,59.705,59.769,59.6959,59.7598,49192.0
2023-05-18 14:50:00,65.4,65.43,65.39,65.42,38469.0,59.7598,59.7872,59.7507,59.7781,38469.0
2023-05-18 14:55:00,65.43,65.46,65.37,65.41,128044.0,59.7872,59.8146,59.7324,59.769,128044.0
2023-05-18 15:00:00,65.41,65.51,65.4,65.45,90628.0,59.769,59.8603,59.7598,59.8055,90628.0
2023-05-18 15:05:00,65.45,65.6,65.44,65.6,55504.0,59.8055,59.9426,59.7964,59.9426,55504.0
2023-05-18 15:10:00,65.6,65.67,65.59,65.67,73932.0,59.9426,60.0065,59.9334,60.0065,73932.0
2023-05-18 15:15:00,65.67,65.69,65.56,65.56,127680.0,60.0065,60.0248,59.906,59.906,127680.0
2023-05-18 15:20:00,65.57,65.58,65.47,65.49,123602.0,59.9152,59.9243,59.8238,59.8421,123602.0
2023-05-18 15:25:00,65.5,65.56,65.48,65.53,121844.0,59.8512,59.906,59.8329,59.8786,121844.0
2023-05-18 15:30:00,65.53,65.54,65.4,65.45,206127.0,59.8786,59.8877,59.7598,59.8055,206127.0
2023-05-18 15:35:00,65.45,65.51,65.45,65.49,161775.0,59.8055,59.8603,59.8055,59.8421,161775.0
2023-05-18 15:40:00,65.5,65.66,65.48,65.65,203053.0,59.8512,59.9974,59.8329,59.9883,203053.0
2023-05-18 15:45:00,65.65,65.77,65.64,65.73,182104.0,59.9883,60.0979,59.9791,60.0614,182104.0
2023-05-18 15:50:00,65.74,65.82,65.71,65.73,458649.0,60.0705,60.1436,60.0431,60.0614,458649.0
2023-05-18 15:55:00,65.74,65.74,65.67,65.68,699084.0,60.0705,60.0705,60.0065,60.0157,699084.0
2023-05-19 09:30:00,65.77,65.93,65.7,65.89,391040.0,60.0979,60.2441,60.0339,60.2076,391040.0
2023-05-19 09:35:00,65.9,66.08,65.89,66.08,412201.0,60.2167,60.3812,60.2076,60.3812,412201.0
2023-05-19 09:40:00,66.08,66.24,66.05,66.21,191856.0,60.3812,60.5274,60.3538,60.5,191856.0
2023-05-19 09:45:00,66.2,66.32,66.07,66.29,159512.0,60.4908,60.6005,60.372,60.5731,159512.0
2023-05-19 09:50:00,66.3,66.35,66.19,66.19,121532.0,60.5822,60.6279,60.4817,60.4817,121532.0
2023-05-19 09:55:00,66.19,66.22,66.09,66.11,68485.0,60.4817,60.5091,60.3903,60.4086,68485.0
2023-05-19 10:00:00,66.11,66.2,66.08,66.19,97812.0,60.4086,60.4908,60.3812,60.4817,97812.0
2023-05-19 10:05:00,66.19,66.24,66.12,66.17,85525.0,60.4817,60.5274,60.4177,60.4634,85525.0
2023-05-19 10:10:00,66.17,66.23,66.17,66.2,42673.0,60.4634,60.5182,60.4634,60.4908,42673.0
2023-05-19 10:15:00,66.19,66.2,66.11,66.19,57476.0,60.4817,60.4908,60.4086,60.4817,57476.0
2023-05-19 10:20:00,66.19,66.19,66.13,66.19,52394.0,60.4817,60.4817,60.4269,60.4817,52394.0
2023-05-19 10:25:00,66.18,66.19,66.09,66.13,53448.0,60.4726,60.4817,60.3903,60.4269,53448.0
2023-05-19 10:30:00,66.12,66.16,66.06,66.12,69057.0,60.4177,60.4543,60.3629,60.4177,69057.0
2023-05-19 10:35:00,66.12,66.15,66.07,66.11,60522.0,60.4177,60.4451,60.372,60.4086,60522.0
2023-05-19 10:40:00,66.11,66.12,66.02,66.03,42702.0,60.4086,60.4177,60.3263,60.3355,42702.0
2023-05-19 10:45:00,66.03,66.09,66.02,66.09,39839.0,60.3355,60.3903,60.3263,60.3903,39839.0
2023-05-19 10:50:00,66.1,66.23,66.09,66.19,106688.0,60.3994,60.5182,60.3903,60.4817,106688.0
2023-05-19 10:55:00,66.19,66.21,66.15,66.15,25566.0,60.4817,60.5,60.4451,60.4451,25566.0
2023-05-19 11:00:00,66.16,66.2,66.13,66.2,39383.0,60.4543,60.4908,60.4269,60.4908,39383.0
2023-05-19 11:05:00,66.2,66.2,66.09,66.09,83920.0,60.4908,60.4908,60.3903,60.3903,83920.0
2023-05-19 11:10:00,66.1,66.21,66.09,66.17,56195.0,60.3994,60.5,60.3903,60.4634,56195.0
2023-05-19 11:15:00,66.17,66.18,66.06,66.1,79330.0,60.4634,60.4726,60.3629,60.3994,79330.0
2023-05-19 11:20:00,66.1,66.17,66.01,66.03,56647.0,60.3994,60.4634,60.3172,60.3355,56647.0
2023-05-19 11:25:00,66.03,66.05,65.91,65.92,47402.0,60.3355,60.3538,60.2258,60.235,47402.0
2023-05-19 11:30:00,65.91,65.91,65.82,65.88,64536.0,60.2258,60.2258,60.1436,60.1984,64536.0
2023-05-19 11:35:00,65.89,65.89,65.73,65.78,93345.0,60.2076,60.2076,60.0614,60.107,93345.0
2023-05-19 11:40:00,65.79,65.87,65.75,65.85,56938.0,60.1162,60.1893,60.0796,60.171,56938.0
2023-05-19 11:45:00,65.84,65.97,65.84,65.9,40732.0,60.1619,60.2807,60.1619,60.2167,40732.0
2023-05-19 11:50:00,65.89,65.93,65.85,65.9,68698.0,60.2076,60.2441,60.171,60.2167,68698.0
2023-05-19 11:55:00,65.89,65.92,65.81,65.84,67366.0,60.2076,60.235,60.1345,60.1619,67366.0
2023-05-19 12:00:00,65.85,65.91,65.81,65.89,37560.0,60.171,60.2258,60.1345,60.2076,37560.0
2023-05-19 12:05:00,65.89,65.93,65.87,65.91,60502.0,60.2076,60.2441,60.1893,60.2258,60502.0
2023-05-19 12:10:00,65.91,65.91,65.86,65.86,40868.0,60.2258,60.2258,60.1801,60.1801,40868.0
2023-05-19 12:15:00,65.87,65.88,65.81,65.84,50509.0,60.1893,60.1984,60.1345,60.1619,50509.0
2023-05-19 12:20:00,65.84,65.86,65.8,65.81,37419.0,60.1619,60.1801,60.1253,60.1345,37419.0
2023-05-19 12:25:00,65.81,65.82,65.75,65.77,66500.0,60.1345,60.1436,60.0796,60.0979,66500.0
2023-05-19 12:30:00,65.76,65.79,65.66,65.77,115948.0,60.0888,60.1162,59.9974,60.0979,115948.0
2023-05-19 12:35:00,65.77,65.86,65.76,65.84,85108.0,60.0979,60.1801,60.0888,60.1619,85108.0
2023-05-19 12:40:00,65.84,65.94,65.81,65.91,89936.0,60.1619,60.2532,60.1345,60.2258,89936.0
2023-05-19 12:45:00,65.92,65.97,65.9,65.95,61009.0,60.235,60.2807,60.2167,60.2624,61009.0
2023-05-19 12:50:00,65.95,65.99,65.94,65.97,21998.0,60.2624,60.2989,60.2532,60.2807,21998.0
2023-05-19 12:55:00,65.96,65.99,65.94,65.97,29418.0,60.2715,60.2989,60.2532,60.2807,29418.0
2023-05-19 13:00:00,65.97,66.09,65.96,66.06,28663.0,60.2807,60.3903,60.2715,60.3629,28663.0
2023-05-19 13:05:00,66.06,66.08,66.03,66.07,48764.0,60.3629,60.3812,60.3355,60.372,48764.0
2023-05-19 13:10:00,66.07,66.08,65.99,66.0,41375.0,60.372,60.3812,60.2989,60.3081,41375.0
2023-05-19 13:15:00,66.0,66.0,65.95,65.95,21073.0,60.3081,60.3081,60.2624,60.2624,21073.0
2023-05-19 13:20:00,65.95,65.96,65.87,65.88,35305.0,60.2624,60.2715,60.1893,60.1984,35305.0
2023-05-19 13:25:00,65.87,65.88,65.83,65.87,41278.0,60.1893,60.1984,60.1527,60.1893,41278.0
2023-05-19 13:30:00,65.86,65.93,65.84,65.91,66731.0,60.1801,60.2441,60.1619,60.2258,66731.0
2023-05-19 13:35:00,65.91,65.94,65.89,65.94,19397.0,60.2258,60.2532,60.2076,60.2532,19397.0
2023-05-19 13:40:00,65.94,65.94,65.84,65.86,35068.0,60.2532,60.2532,60.1619,60.1801,35068.0
2023-05-19 13:45:00,65.86,65.87,65.78,65.78,33826.0,60.1801,60.1893,60.107,60.107,33826.0
2023-05-19 13:50:00,65.78,65.8,65.74,65.78,34494.0,60.107,60.1253,60.0705,60.107,34494.0
2023-05-19 13:55:00,65.78,65.79,65.72,65.73,30449.0,60.107,60.1162,60.0522,60.0614,30449.0
2023-05-19 14:00:00,65.74,65.77,65.73,65.74,142937.0,60.0705,60.0979,60.0614,60.0705,142937.0
2023-05-19 14:05:00,65.75,65.83,65.74,65.81,33884.0,60.0796,60.1527,60.0705,60.1345,33884.0
2023-05-19 14:10:00,65.81,65.84,65.74,65.76,28503.0,60.1345,60.1619,60.0705,60.0888,28503.0
2023-05-19 14:15:00,65.76,65.78,65.69,65.78,52223.0,60.0888,60.107,60.0248,60.107,52223.0
2023-05-19 14:20:00,65.78,65.83,65.77,65.8,26358.0,60.107,60.1527,60.0979,60.1253,26358.0
2023-05-19 14:25:00,65.8,65.82,65.75,65.76,53094.0,60.1253,60.1436,60.0796,60.0888,53094.0
2023-05-19 14:30:00,65.77,65.78,65.74,65.75,25800.0,60.0979,60.107,60.0705,60.0796,25800.0
2023-05-19 14:35:00,65.75,65.8,65.72,65.78,26363.0,60.0796,60.1253,60.0522,60.107,26363.0
2023-05-19 14:40:00,65.78,65.79,65.75,65.78,38001.0,60.107,60.1162,60.0796,60.107,38001.0
2023-05-19 14:45:00,65.77,65.77,65.69,65.7,59359.0,60.0979,60.0979,60.0248,60.0339,59359.0
2023-05-19 14:50:00,65.71,65.77,65.69,65.74,57205.0,60.0431,60.0979,60.0248,60.0705,57205.0
2023-05-19 14:55:00,65.73,65.83,65.73,65.83,37358.0,60.0614,60.1527,60.0614,60.1527,37358.0
2023-05-19 15:00:00,65.83,65.83,65.75,65.76,42207.0,60.1527,60.1527,60.0796,60.0888,42207.0
2023-05-19 15:05:00,65.76,65.77,65.69,65.75,50517.0,60.0888,60.0979,60.0248,60.0796,50517.0
2023-05-19 15:10:00,65.75,65.81,65.74,65.77,80726.0,60.0796,60.1345,60.0705,60.0979,80726.0
2023-05-19 15:15:00,65.77,65.78,65.71,65.77,84475.0,60.0979,60.107,60.0431,60.0979,84475.0
2023-05-19 15:20:00,65.77,65.79,65.75,65.78,34771.0,60.0979,60.1162,60.0796,60.107,34771.0
2023-05-19 15:25:00,65.78,65.8,65.76,65.78,58018.0,60.107,60.1253,60.0888,60.107,58018.0
2023-05-19 15:30:00,65.78,65.81,65.69,65.73,71188.0,60.107,60.1345,60.0248,60.0614,71188.0
2023-05-19 15:35:00,65.73,65.8,65.67,65.77,123478.0,60.0614,60.1253,60.0065,60.0979,123478.0
2023-05-19 15:40:00,65.77,65.82,65.75,65.81,88464.0,60.0979,60.1436,60.0796,60.1345,88464.0
2023-05-19 15:45:00,65.81,65.82,65.76,65.8,128801.0,60.1345,60.1436,60.0888,60.1253,128801.0
2023-05-19 15:50:00,65.79,65.83,65.75,65.81,198582.0,60.1162,60.1527,60.0796,60.1345,198582.0
2023-05-19 15:55:00,65.82,65.92,65.8,65.84,469911.0,60.1436,60.235,60.1253,60.1619,469911.0
2023-05-22 09:30:00,65.84,66.25,65.81,66.17,196983.0,60.1619,60.5365,60.1345,60.4634,196983.0
2023-05-22 09:35:00,66.17,66.3,66.06,66.17,133961.0,60.4634,60.5822,60.3629,60.4634,133961.0
2023-05-22 09:40:00,66.19,66.26,66.14,66.17,180300.0,60.4817,60.5457,60.436,60.4634,180300.0
2023-05-22 09:45:00,66.17,66.18,65.86,65.88,114639.0,60.4634,60.4726,60.1801,60.1984,114639.0
2023-05-22 09:50:00,65.88,65.88,65.53,65.53,155071.0,60.1984,60.1984,59.8786,59.8786,155071.0
2023-05-22 09:55:00,65.53,65.54,65.21,65.27,150508.0,59.8786,59.8877,59.5862,59.641,150508.0
2023-05-22 10:00:00,65.26,65.36,65.14,65.32,95805.0,59.6319,59.7233,59.5222,59.6867,95805.0
2023-05-22 10:05:00,65.32,65.45,65.27,65.3,92745.0,59.6867,59.8055,59.641,59.6684,92745.0
2023-05-22 10:10:00,65.31,65.49,65.31,65.44,98384.0,59.6776,59.8421,59.6776,59.7964,98384.0
2023-05-22 10:15:00,65.43,65.46,65.28,65.31,44461.0,59.7872,59.8146,59.6502,59.6776,44461.0
2023-05-22 10:20:00,65.31,65.33,65.24,65.28,47424.0,59.6776,59.6959,59.6136,59.6502,47424.0
2023-05-22 10:25:00,65.28,65.34,65.21,65.28,76907.0,59.6502,59.705,59.5862,59.6502,76907.0
2023-05-22 10:30:00,65.28,65.42,65.28,65.41,49013.0,59.6502,59.7781,59.6502,59.769,49013.0
2023-05-22 10:35:00,65.4,65.43,65.34,65.38,37121.0,59.7598,59.7872,59.705,59.7415,37121.0
2023-05-22 10:40:00,65.37,65.43,65.33,65.38,42342.0,59.7324,59.7872,59.6959,59.7415,42342.0
2023-05-22 10:45:00,65.37,65.39,65.25,65.29,56576.0,59.7324,59.7507,59.6228,59.6593,56576.0
2023-05-22 10:50:00,65.28,65.33,65.2,65.33,77096.0,59.6502,59.6959,59.5771,59.6959,77096.0
2023-05-22 10:55:00,65.32,65.43,65.32,65.42,63411.0,59.6867,59.7872,59.6867,59.7781,63411.0
2023-05-22 11:00:00,65.43,65.49,65.41,65.45,49906.0,59.7872,59.8421,59.769,59.8055,49906.0
2023-05-22 11:05:00,65.45,65.6,65.43,65.52,128850.0,59.8055,59.9426,59.7872,59.8695,128850.0
2023-05-22 11:10:00,65.53,65.58,65.48,65.49,172085.0,59.8786,59.9243,59.8329,59.8421,172085.0
2023-05-22 11:15:00,65.48,65.67,65.48,65.66,91134.0,59.8329,60.0065,59.8329,59.9974,91134.0
2023-05-22 11:20:00,65.66,65.66,65.51,65.54,70754.0,59.9974,59.9974,59.8603,59.8877,70754.0
2023-05-22 11:25:00,65.54,65.58,65.51,65.58,26379.0,59.8877,59.9243,59.8603,59.9243,26379.0
2023-05-22 11:30:00,65.58,65.65,65.57,65.63,45388.0,59.9243,59.9883,59.9152,59.97,45388.0
2023-05-22 11:35:00,65.64,65.71,65.62,65.68,41712.0,59.9791,60.0431,59.9608,60.0157,41712.0
2023-05-22 11:40:00,65.68,65.7,65.61,65.62,36990.0,60.0157,60.0339,59.9517,59.9608,36990.0
2023-05-22 11:45:00,65.61,65.61,65.54,65.59,31146.0,59.9517,59.9517,59.8877,59.9334,31146.0
2023-05-22 11:50:00,65.59,65.72,65.56,65.72,41968.0,59.9334,60.0522,59.906,60.0522,41968.0
2023-05-22 11:55:00,65.72,65.74,65.66,65.7,69226.0,60.0522,60.0705,59.9974,60.0339,69226.0
2023-05-22 12:00:00,65.7,65.72,65.61,65.62,86848.0,60.0339,60.0522,59.9517,59.9608,86848.0
2023-05-22 12:05:00,65.62,65.64,65.56,65.59,57606.0,59.9608,59.9791,59.906,59.9334,57606.0
2023-05-22 12:10:00,65.59,65.6,65.47,65.49,41473.0,59.9334,59.9426,59.8238,59.8421,41473.0
2023-05-22 12:15:00,65.49,65.53,65.45,65.53,56582.0,59.8421,59.8786,59.8055,59.8786,56582.0
2023-05-22 12:20:00,65.52,65.57,65.45,65.48,32329.0,59.8695,59.9152,59.8055,59.8329,32329.0
2023-05-22 12:25:00,65.49,65.55,65.46,65.53,71682.0,59.8421,59.8969,59.8146,59.8786,71682.0
2023-05-22 12:30:00,65.53,65.66,65.53,65.63,57061.0,59.8786,59.9974,59.8786,59.97,57061.0
2023-05-22 12:35:00,65.63,65.68,65.62,65.64,37729.0,59.97,60.0157,59.9608,59.9791,37729.0
2023-05-22 12:40:00,65.64,65.69,65.61,65.69,46064.0,59.9791,60.0248,59.9517,60.0248,46064.0
2023-05-22 12:45:00,65.69,65.71,65.61,65.66,62423.0,60.0248,60.0431,59.9517,59.9974,62423.0
2023-05-22 12:50:00,65.66,65.76,65.66,65.71,57417.0,59.9974,60.0888,59.9974,60.0431,57417.0
2023-05-22 12:55:00,65.72,65.77,65.67,65.7,45383.0,60.0522,60.0979,60.0065,60.0339,45383.0
2023-05-22 13:00:00,65.7,65.74,65.69,65.72,33010.0,60.0339,60.0705,60.0248,60.0522,33010.0
2023-05-22 13:05:00,65.72,65.73,65.67,65.68,22294.0,60.0522,60.0614,60.0065,60.0157,22294.0
2023-05-22 13:10:00,65.69,65.73,65.6,65.63,73339.0,60.0248,60.0614,59.9426,59.97,73339.0
2023-05-22 13:15:00,65.62,65.66,65.57,65.66,38612.0,59.9608,59.9974,59.9152,59.9974,38612.0
2023-05-22 13:20:00,65.65,65.71,65.62,65.69,34819.0,59.9883,60.0431,59.9608,60.0248,34819.0
2023-05-22 13:25:00,65.69,65.73,65.65,65.7,51111.0,60.0248,60.0614,59.9883,60.0339,51111.0
2023-05-22 13:30:00,65.71,65.75,65.67,65.7,63039.0,60.0431,60.0796,60.0065,60.0339,63039.0
2023-05-22 13:35:00,65.7,65.71,65.66,65.67,20879.0,60.0339,60.0431,59.9974,60.0065,20879.0
2023-05-22 13:40:00,65.67,65.7,65.65,65.67,42687.0,60.0065,60.0339,59.9883,60.0065,42687.0
2023-05-22 13:45:00,65.67,65.68,65.64,65.64,27519.0,60.0065,60.0157,59.9791,59.9791,27519.0
2023-05-22 13:50:00,65.64,65.64,65.57,65.59,25292.0,59.9791,59.9791,59.9152,59.9334,25292.0
2023-05-22 13:55:00,65.59,65.62,65.57,65.58,44150.0,59.9334,59.9608,59.9152,59.9243,44150.0
2023-05-22 14:00:00,65.58,65.61,65.55,65.59,31546.0,59.9243,59.9517,59.8969,59.9334,31546.0
2023-05-22 14:05:00,65.59,65.66,65.59,65.66,40451.0,59.9334,59.9974,59.9334,59.9974,40451.0
2023-05-22 14:10:00,65.66,65.75,65.65,65.7,47301.0,59.9974,60.0796,59.9883,60.0339,47301.0
2023-05-22 14:15:00,65.7,65.73,65.68,65.7,26802.0,60.0339,60.0614,60.0157,60.0339,26802.0
2023-05-22 14:20:00,65.7,65.72,65.68,65.7,26593.0,60.0339,60.0522,60.0157,60.0339,26593.0
2023-05-22 14:25:00,65.7,65.75,65.69,65.72,68743.0,60.0339,60.0796,60.0248,60.0522,68743.0
2023-05-22 14:30:00,65.72,65.76,65.7,65.73,30586.0,60.0522,60.0888,60.0339,60.0614,30586.0
2023-05-22 14:35:00,65.73,65.74,65.68,65.73,49930.0,60.0614,60.0705,60.0157,60.0614,49930.0
2023-05-22 14:40:00,65.73,65.74,65.69,65.71,24292.0,60.0614,60.0705,60.0248,60.0431,24292.0
2023-05-22 14:45:00,65.7,65.71,65.59,65.67,55626.0,60.0339,60.0431,59.9334,60.0065,55626.0
2023-05-22 14:50:00,65.67,65.72,65.67,65.69,22686.0,60.0065,60.0522,60.0065,60.0248,22686.0
2023-05-22 14:55:00,65.69,65.74,65.65,65.7,37777.0,60.0248,60.0705,59.9883,60.0339,37777.0
2023-05-22 15:00:00,65.7,65.79,65.69,65.72,97738.0,60.0339,60.1162,60.0248,60.0522,97738.0
2023-05-22 15:05:00,65.72,65.72,65.61,65.62,33767.0,60.0522,60.0522,59.9517,59.9608,33767.0
2023-05-22 15:10:00,65.63,65.63,65.55,65.59,33891.0,59.97,59.97,59.8969,59.9334,33891.0
2023-05-22 15:15:00,65.58,65.63,65.56,65.63,31378.0,59.9243,59.97,59.906,59.97,31378.0
2023-05-22 15:20:00,65.63,65.64,65.61,65.61,34001.0,59.97,59.9791,59.9517,59.9517,34001.0
2023-05-22 15:25:00,65.61,65.61,65.55,65.56,45815.0,59.9517,59.9517,59.8969,59.906,45815.0
2023-05-22 15:30:00,65.56,65.59,65.53,65.58,92057.0,59.906,59.9334,59.8786,59.9243,92057.0
2023-05-22 15:35:00,65.58,65.69,65.57,65.69,57740.0,59.9243,60.0248,59.9152,60.0248,57740.0
2023-05-22 15:40:00,65.69,65.74,65.67,65.72,99943.0,60.0248,60.0705,60.0065,60.0522,99943.0
2023-05-22 15:45:00,65.72,65.78,65.69,65.75,123425.0,60.0522,60.107,60.0248,60.0796,123425.0
2023-05-22 15:50:00,65.75,65.85,65.73,65.83,194556.0,60.0796,60.171,60.0614,60.1527,194556.0
2023-05-22 15:55:00,65.83,65.86,65.78,65.81,363335.0,60.1527,60.1801,60.107,60.1345,363335.0
2023-05-23 09:30:00,66.08,66.25,65.86,66.24,199466.0,60.3812,60.5365,60.1801,60.5274,199466.0
2023-05-23 09:35:00,66.24,66.47,66.13,66.46,91882.0,60.5274,60.7375,60.4269,60.7284,91882.0
2023-05-23 09:40:00,66.46,66.51,66.3,66.39,90080.0,60.7284,60.7741,60.5822,60.6644,90080.0
2023-05-23 09:45:00,66.38,66.46,66.2,66.2,63388.0,60.6553,60.7284,60.4908,60.4908,63388.0
2023-05-23 09:50:00,66.2,66.2,66.02,66.07,55678.0,60.4908,60.4908,60.3263,60.372,55678.0
2023-05-23 09:55:00,66.06,66.06,65.87,65.98,53550.0,60.3629,60.3629,60.1893,60.2898,53550.0
2023-05-23 10:00:00,65.98,66.12,65.91,66.07,120554.0,60.2898,60.4177,60.2258,60.372,120554.0
2023-05-23 10:05:00,66.07,66.11,66.04,66.05,44244.0,60.372,60.4086,60.3446,60.3538,44244.0
2023-05-23 10:10:00,66.07,66.16,66.07,66.12,45203.0,60.372,60.4543,60.372,60.4177,45203.0
2023-05-23 10:15:00,66.13,66.14,66.04,66.08,67417.0,60.4269,60.436,60.3446,60.3812,67417.0
2023-05-23 10:20:00,66.08,66.1,65.99,66.01,63334.0,60.3812,60.3994,60.2989,60.3172,63334.0
2023-05-23 10:25:00,66.01,66.15,66.01,66.14,77112.0,60.3172,60.4451,60.3172,60.436,77112.0
2023-05-23 10:30:00,66.15,66.18,66.12,66.13,58445.0,60.4451,60.4726,60.4177,60.4269,58445.0
2023-05-23 10:35:00,66.14,66.21,66.07,66.1,124802.0,60.436,60.5,60.372,60.3994,124802.0
2023-05-23 10:40:00,66.11,66.13,66.04,66.09,62164.0,60.4086,60.4269,60.3446,60.3903,62164.0
2023-05-23 10:45:00,66.07,66.07,65.93,65.97,80730.0,60.372,60.372,60.2441,60.2807,80730.0
2023-05-23 10:50:00,65.97,66.06,65.9,66.05,55673.0,60.2807,60.3629,60.2167,60.3538,55673.0
2023-05-23 10:55:00,66.06,66.07,65.98,65.99,43249.0,60.3629,60.372,60.2898,60.2989,43249.0
2023-05-23 11:00:00,65.97,66.03,65.95,66.0,41724.0,60.2807,60.3355,60.2624,60.3081,41724.0
2023-05-23 11:05:00,66.0,66.03,65.95,66.0,48169.0,60.3081,60.3355,60.2624,60.3081,48169.0
2023-05-23 11:10:00,66.0,66.11,65.97,66.08,59398.0,60.3081,60.4086,60.2807,60.3812,59398.0
2023-05-23 11:15:00,66.09,66.21,66.08,66.16,34306.0,60.3903,60.5,60.3812,60.4543,34306.0
2023-05-23 11:20:00,66.16,66.3,66.15,66.2,63806.0,60.4543,60.5822,60.4451,60.4908,63806.0
2023-05-23 11:25:00,66.2,66.37,66.2,66.37,48014.0,60.4908,60.6462,60.4908,60.6462,48014.0
2023-05-23 11:30:00,66.36,66.41,66.29,66.39,99028.0,60.637,60.6827,60.5731,60.6644,99028.0
2023-05-23 11:35:00,66.39,66.43,66.35,66.43,30212.0,60.6644,60.701,60.6279,60.701,30212.0
2023-05-23 11:40:00,66.44,66.53,66.42,66.53,55290.0,60.7101,60.7924,60.6919,60.7924,55290.0
2023-05-23 11:45:00,66.54,66.62,66.51,66.6,59152.0,60.8015,60.8746,60.7741,60.8563,59152.0
2023-05-23 11:50:00,66.61,66.78,66.58,66.73,37215.0,60.8655,61.0208,60.8381,60.9751,37215.0
2023-05-23 11:55:00,66.73,66.74,66.56,66.56,38933.0,60.9751,60.9843,60.8198,60.8198,38933.0
2023-05-23 12:00:00,66.56,66.71,66.56,66.67,62900.0,60.8198,60.9568,60.8198,60.9203,62900.0
2023-05-23 12:05:00,66.67,66.72,66.66,66.72,37063.0,60.9203,60.966,60.9112,60.966,37063.0
2023-05-23 12:10:00,66.71,66.72,66.65,66.67,52241.0,60.9568,60.966,60.902,60.9203,52241.0
2023-05-23 12:15:00,66.67,66.79,66.67,66.78,54231.0,60.9203,61.0299,60.9203,61.0208,54231.0
2023-05-23 12:20:00,66.79,66.93,66.77,66.9,58914.0,61.0299,61.1579,61.0117,61.1305,58914.0
2023-05-23 12:25:00,66.89,66.91,66.86,66.88,33607.0,61.1213,61.1396,61.0939,61.1122,33607.0
2023-05-23 12:30:00,66.87,66.95,66.86,66.95,22388.0,61.103,61.1761,61.0939,61.1761,22388.0
2023-05-23 12:35:00,66.95,66.96,66.78,66.84,79384.0,61.1761,61.1853,61.0208,61.0756,79384.0
2023-05-23 12:40:00,66.84,66.95,66.8,66.92,55241.0,61.0756,61.1761,61.0391,61.1487,55241.0
2023-05-23 12:45:00,66.93,66.95,66.85,66.85,36890.0,61.1579,61.1761,61.0848,61.0848,36890.0
2023-05-23 12:50:00,66.85,66.96,66.83,66.95,36268.0,61.0848,61.1853,61.0665,61.1761,36268.0
2023-05-23 12:55:00,66.95,67.03,66.93,67.0,57249.0,61.1761,61.2492,61.1579,61.2218,57249.0
2023-05-23 13:00:00,67.0,67.04,66.99,67.03,42219.0,61.2218,61.2584,61.2127,61.2492,42219.0
2023-05-23 13:05:00,67.03,67.16,67.02,67.15,48232.0,61.2492,61.368,61.2401,61.3589,48232.0
2023-05-23 13:10:00,67.14,67.15,67.06,67.06,57089.0,61.3498,61.3589,61.2767,61.2767,57089.0
2023-05-23 13:15:00,67.06,67.06,66.92,66.95,51330.0,61.2767,61.2767,61.1487,61.1761,51330.0
2023-05-23 13:20:00,66.95,67.02,66.9,67.01,46891.0,61.1761,61.2401,61.1305,61.231,46891.0
2023-05-23 13:25:00,67.01,67.03,66.76,66.81,107808.0,61.231,61.2492,61.0025,61.0482,107808.0
2023-05-23 13:30:00,66.81,66.82,66.7,66.72,76096.0,61.0482,61.0574,60.9477,60.966,76096.0
2023-05-23 13:35:00,66.73,66.83,66.72,66.83,46342.0,60.9751,61.0665,60.966,61.0665,46342.0
2023-05-23 13:40:00,66.83,66.9,66.81,66.88,57754.0,61.0665,61.1305,61.0482,61.1122,57754.0
2023-05-23 13:45:00,66.88,66.89,66.77,66.8,41350.0,61.1122,61.1213,61.0117,61.0391,41350.0
2023-05-23 13:50:00,66.8,66.8,66.72,66.72,32827.0,61.0391,61.0391,60.966,60.966,32827.0
2023-05-23 13:55:00,66.71,66.74,66.68,66.7,18390.0,60.9568,60.9843,60.9294,60.9477,18390.0
2023-05-23 14:00:00,66.7,66.71,66.66,66.69,37662.0,60.9477,60.9568,60.9112,60.9386,37662.0
2023-05-23 14:05:00,66.69,66.76,66.68,66.69,30686.0,60.9386,61.0025,60.9294,60.9386,30686.0
2023-05-23 14:10:00,66.68,66.73,66.65,66.72,49012.0,60.9294,60.9751,60.902,60.966,49012.0
2023-05-23 14:15:00,66.71,66.74,66.65,66.7,37166.0,60.9568,60.9843,60.902,60.9477,37166.0
2023-05-23 14:20:00,66.7,66.7,66.55,66.57,49852.0,60.9477,60.9477,60.8106,60.8289,49852.0
2023-05-23 14:25:00,66.56,66.66,66.48,66.66,307980.0,60.8198,60.9112,60.7467,60.9112,307980.0
2023-05-23 14:30:00,66.66,66.74,66.61,66.69,38438.0,60.9112,60.9843,60.8655,60.9386,38438.0
2023-05-23 14:35:00,66.69,66.71,66.62,66.63,38243.0,60.9386,60.9568,60.8746,60.8837,38243.0
2023-05-23 14:40:00,66.63,66.65,66.6,66.61,49900.0,60.8837,60.902,60.8563,60.8655,49900.0
2023-05-23 14:45:00,66.61,66.66,66.59,66.64,40068.0,60.8655,60.9112,60.8472,60.8929,40068.0
2023-05-23 14:50:00,66.63,66.69,66.61,66.67,57824.0,60.8837,60.9386,60.8655,60.9203,57824.0
2023-05-23 14:55:00,66.67,66.68,66.64,66.65,54884.0,60.9203,60.9294,60.8929,60.902,54884.0
2023-05-23 15:00:00,66.66,66.66,66.55,66.6,145687.0,60.9112,60.9112,60.8106,60.8563,145687.0
2023-05-23 15:05:00,66.6,66.64,66.49,66.54,67531.0,60.8563,60.8929,60.7558,60.8015,67531.0
2023-05-23 15:10:00,66.54,66.65,66.54,66.64,50104.0,60.8015,60.902,60.8015,60.8929,50104.0
2023-05-23 15:15:00,66.65,66.67,66.6,66.6,52403.0,60.902,60.9203,60.8563,60.8563,52403.0
2023-05-23 15:20:00,66.6,66.68,66.59,66.66,57540.0,60.8563,60.9294,60.8472,60.9112,57540.0
2023-05-23 15:25:00,66.66,66.69,66.63,66.66,55861.0,60.9112,60.9386,60.8837,60.9112,55861.0
2023-05-23 15:30:00,66.67,66.78,66.65,66.75,140137.0,60.9203,61.0208,60.902,60.9934,140137.0
2023-05-23 15:35:00,66.75,66.78,66.71,66.73,71548.0,60.9934,61.0208,60.9568,60.9751,71548.0
2023-05-23 15:40:00,66.72,66.74,66.67,66.7,93951.0,60.966,60.9843,60.9203,60.9477,93951.0
2023-05-23 15:45:00,66.7,66.73,66.64,66.67,99689.0,60.9477,60.9751,60.8929,60.9203,99689.0
2023-05-23 15:50:00,66.66,66.71,66.56,66.58,301052.0,60.9112,60.9568,60.8198,60.8381,301052.0
2023-05-23 15:55:00,66.57,66.61,66.51,66.53,630564.0,60.8289,60.8655,60.7741,60.7924,630564.0
2023-05-24 09:30:00,66.6,66.69,66.21,66.21,179838.0,60.8563,60.9386,60.5,60.5,179838.0
2023-05-24 09:35:00,66.21,66.22,65.91,66.01,30224.0,60.5,60.5091,60.2258,60.3172,30224.0
2023-05-24 09:40:00,66.01,66.08,65.8,65.95,77834.0,60.3172,60.3812,60.1253,60.2624,77834.0
2023-05-24 09:45:00,65.94,66.15,65.87,65.92,68096.0,60.2532,60.4451,60.1893,60.235,68096.0
2023-05-24 09:50:00,65.9,66.03,65.88,65.92,74085.0,60.2167,60.3355,60.1984,60.235,74085.0
2023-05-24 09:55:00,65.91,65.92,65.68,65.72,71080.0,60.2258,60.235,60.0157,60.0522,71080.0
2023-05-24 10:00:00,65.71,65.87,65.67,65.85,70492.0,60.0431,60.1893,60.0065,60.171,70492.0
2023-05-24 10:05:00,65.84,65.88,65.77,65.82,29999.0,60.1619,60.1984,60.0979,60.1436,29999.0
2023-05-24 10:10:00,65.83,65.92,65.79,65.92,61202.0,60.1527,60.235,60.1162,60.235,61202.0
2023-05-24 10:15:00,65.91,65.95,65.84,65.92,43457.0,60.2258,60.2624,60.1619,60.235,43457.0
2023-05-24 10:20:00,65.9,65.91,65.83,65.83,24522.0,60.2167,60.2258,60.1527,60.1527,24522.0
2023-05-24 10:25:00,65.83,66.1,65.83,66.07,58465.0,60.1527,60.3994,60.1527,60.372,58465.0
2023-05-24 10:30:00,66.08,66.18,66.08,66.18,40270.0,60.3812,60.4726,60.3812,60.4726,40270.0
2023-05-24 10:35:00,66.17,66.17,65.92,65.96,93983.0,60.4634,60.4634,60.235,60.2715,93983.0
2023-05-24 10:40:00,65.95,65.96,65.85,65.92,34077.0,60.2624,60.2715,60.171,60.235,34077.0
2023-05-24 10:45:00,65.92,65.98,65.89,65.95,50290.0,60.235,60.2898,60.2076,60.2624,50290.0
2023-05-24 10:50:00,65.96,65.97,65.86,65.89,25070.0,60.2715,60.2807,60.1801,60.2076,25070.0
2023-05-24 10:55:00,65.9,65.91,65.84,65.9,23198.0,60.2167,60.2258,60.1619,60.2167,23198.0
2023-05-24 11:00:00,65.91,65.99,65.89,65.96,17610.0,60.2258,60.2989,60.2076,60.2715,17610.0
2023-05-24 11:05:00,65.96,65.98,65.88,65.9,37842.0,60.2715,60.2898,60.1984,60.2167,37842.0
2023-05-24 11:10:00,65.9,65.93,65.83,65.92,37490.0,60.2167,60.2441,60.1527,60.235,37490.0
2023-05-24 11:15:00,65.93,65.96,65.91,65.91,16999.0,60.2441,60.2715,60.2258,60.2258,16999.0
2023-05-24 11:20:00,65.92,66.03,65.91,66.02,40889.0,60.235,60.3355,60.2258,60.3263,40889.0
2023-05-24 11:25:00,66.01,66.1,65.94,65.96,52357.0,60.3172,60.3994,60.2532,60.2715,52357.0
2023-05-24 11:30:00,65.97,65.97,65.77,65.78,73771.0,60.2807,60.2807,60.0979,60.107,73771.0
2023-05-24 11:35:00,65.78,65.8,65.73,65.74,81516.0,60.107,60.1253,60.0614,60.0705,81516.0
2023-05-24 11:40:00,65.74,65.75,65.52,65.54,97596.0,60.0705,60.0796,59.8695,59.8877,97596.0
2023-05-24 11:45:00,65.54,65.62,65.52,65.57,53577.0,59.8877,59.9608,59.8695,59.9152,53577.0
2023-05-24 11:50:00,65.58,65.59,65.47,65.5,54076.0,59.9243,59.9334,59.8238,59.8512,54076.0
2023-05-24 11:55:00,65.5,65.51,65.38,65.42,35703.0,59.8512,59.8603,59.7415,59.7781,35703.0
2023-05-24 12:00:00,65.42,65.54,65.39,65.53,41691.0,59.7781,59.8877,59.7507,59.8786,41691.0
2023-05-24 12:05:00,65.52,65.55,65.44,65.45,26916.0,59.8695,59.8969,59.7964,59.8055,26916.0
2023-05-24 12:10:00,65.45,65.46,65.37,65.39,50322.0,59.8055,59.8146,59.7324,59.7507,50322.0
2023-05-24 12:15:00,65.38,65.41,65.36,65.41,38995.0,59.7415,59.769,59.7233,59.769,38995.0
2023-05-24 12:20:00,65.42,65.44,65.34,65.36,26585.0,59.7781,59.7964,59.705,59.7233,26585.0
2023-05-24 12:25:00,65.36,65.37,65.29,65.31,28747.0,59.7233,59.7324,59.6593,59.6776,28747.0
2023-05-24 12:30:00,65.31,65.34,65.25,65.31,62860.0,59.6776,59.705,59.6228,59.6776,62860.0
2023-05-24 12:35:00,65.31,65.37,65.29,65.36,44492.0,59.6776,59.7324,59.6593,59.7233,44492.0
2023-05-24 12:40:00,65.36,65.44,65.32,65.44,46381.0,59.7233,59.7964,59.6867,59.7964,46381.0
2023-05-24 12:45:00,65.44,65.44,65.39,65.44,47001.0,59.7964,59.7964,59.7507,59.7964,47001.0
2023-05-24 12:50:00,65.44,65.54,65.43,65.47,31430.0,59.7964,59.8877,59.7872,59.8238,31430.0
2023-05-24 12:55:00,65.47,65.51,65.46,65.48,28966.0,59.8238,59.8603,59.8146,59.8329,28966.0
2023-05-24 13:00:00,65.48,65.62,65.43,65.61,65238.0,59.8329,59.9608,59.7872,59.9517,65238.0
2023-05-24 13:05:00,65.61,65.61,65.55,65.58,30973.0,59.9517,59.9517,59.8969,59.9243,30973.0
2023-05-24 13:10:00,65.58,65.61,65.57,65.61,22888.0,59.9243,59.9517,59.9152,59.9517,22888.0
2023-05-24 13:15:00,65.6,65.65,65.6,65.61,24045.0,59.9426,59.9883,59.9426,59.9517,24045.0
2023-05-24 13:20:00,65.61,65.64,65.58,65.62,73911.0,59.9517,59.9791,59.9243,59.9608,73911.0
2023-05-24 13:25:00,65.61,65.62,65.51,65.52,40145.0,59.9517,59.9608,59.8603,59.8695,40145.0
2023-05-24 13:30:00,65.52,65.6,65.52,65.59,36791.0,59.8695,59.9426,59.8695,59.9334,36791.0
2023-05-24 13:35:00,65.6,65.63,65.55,65.56,34147.0,59.9426,59.97,59.8969,59.906,34147.0
2023-05-24 13:40:00,65.56,65.58,65.51,65.52,33859.0,59.906,59.9243,59.8603,59.8695,33859.0
2023-05-24 13:45:00,65.52,65.54,65.43,65.44,46538.0,59.8695,59.8877,59.7872,59.7964,46538.0
2023-05-24 13:50:00,65.44,65.49,65.43,65.48,25832.0,59.7964,59.8421,59.7872,59.8329,25832.0
2023-05-24 13:55:00,65.47,65.51,65.46,65.46,18690.0,59.8238,59.8603,59.8146,59.8146,18690.0
2023-05-24 14:00:00,65.47,65.52,65.39,65.4,34581.0,59.8238,59.8695,59.7507,59.7598,34581.0
2023-05-24 14:05:00,65.41,65.51,65.41,65.48,58581.0,59.769,59.8603,59.769,59.8329,58581.0
2023-05-24 14:10:00,65.48,65.5,65.39,65.47,58656.0,59.8329,59.8512,59.7507,59.8238,58656.0
2023-05-24 14:15:00,65.46,65.49,65.41,65.46,71236.0,59.8146,59.8421,59.769,59.8146,71236.0
2023-05-24 14:20:00,65.47,65.48,65.41,65.43,41385.0,59.8238,59.8329,59.769,59.7872,41385.0
2023-05-24 14:25:00,65.43,65.43,65.37,65.38,27304.0,59.7872,59.7872,59.7324,59.7415,27304.0
2023-05-24 14:30:00,65.38,65.41,65.35,65.39,28903.0,59.7415,59.769,59.7141,59.7507,28903.0
2023-05-24 14:35:00,65.39,65.46,65.37,65.44,23303.0,59.7507,59.8146,59.7324,59.7964,23303.0
2023-05-24 14:40:00,65.44,65.46,65.41,65.44,40859.0,59.7964,59.8146,59.769,59.7964,40859.0
2023-05-24 14:45:00,65.44,65.46,65.42,65.43,23207.0,59.7964,59.8146,59.7781,59.7872,23207.0
2023-05-24 14:50:00,65.43,65.47,65.38,65.4,31499.0,59.7872,59.8238,59.7415,59.7598,31499.0
2023-05-24 14:55:00,65.4,65.53,65.39,65.5,73623.0,59.7598,59.8786,59.7507,59.8512,73623.0
2023-05-24 15:00:00,65.49,65.49,65.35,65.35,36085.0,59.8421,59.8421,59.7141,59.7141,36085.0
2023-05-24 15:05:00,65.35,65.43,65.35,65.37,38029.0,59.7141,59.7872,59.7141,59.7324,38029.0
2023-05-24 15:10:00,65.37,65.37,65.34,65.37,48612.0,59.7324,59.7324,59.705,59.7324,48612.0
2023-05-24 15:15:00,65.37,65.5,65.37,65.47,92095.0,59.7324,59.8512,59.7324,59.8238,92095.0
2023-05-24 15:20:00,65.47,65.54,65.44,65.48,72851.0,59.8238,59.8877,59.7964,59.8329,72851.0
2023-05-24 15:25:00,65.47,65.53,65.46,65.52,49698.0,59.8238,59.8786,59.8146,59.8695,49698.0
2023-05-24 15:30:00,65.52,65.6,65.52,65.54,75393.0,59.8695,59.9426,59.8695,59.8877,75393.0
2023-05-24 15:35:00,65.53,65.64,65.52,65.61,105354.0,59.8786,59.9791,59.8695,59.9517,105354.0
2023-05-24 15:40:00,65.62,65.62,65.55,65.61,71619.0,59.9608,59.9608,59.8969,59.9517,71619.0
2023-05-24 15:45:00,65.6,65.6,65.54,65.58,100891.0,59.9426,59.9426,59.8877,59.9243,100891.0
2023-05-24 15:50:00,65.58,65.58,65.43,65.47,172359.0,59.9243,59.9243,59.7872,59.8238,172359.0
2023-05-24 15:55:00,65.47,65.5,65.4,65.47,408923.0,59.8238,59.8512,59.7598,59.8238,408923.0
2023-05-25 09:30:00,64.94,65.15,64.47,64.67,237508.0,59.3395,59.5314,58.91,59.0928,237508.0
2023-05-25 09:35:00,64.65,64.67,64.35,64.58,108907.0,59.0745,59.0928,58.8004,59.0105,108907.0
2023-05-25 09:40:00,64.58,64.66,64.45,64.65,56410.0,59.0105,59.0836,58.8917,59.0745,56410.0
2023-05-25 09:45:00,64.65,64.76,64.3,64.36,76130.0,59.0745,59.175,58.7547,58.8095,76130.0
2023-05-25 09:50:00,64.37,64.43,64.11,64.18,65590.0,58.8186,58.8735,58.5811,58.645,65590.0
2023-05-25 09:55:00,64.16,64.4,64.13,64.32,75222.0,58.6268,58.8461,58.5993,58.773,75222.0
2023-05-25 10:00:00,64.32,64.44,64.28,64.35,58782.0,58.773,58.8826,58.7364,58.8004,58782.0
2023-05-25 10:05:00,64.36,64.41,64.29,64.34,101545.0,58.8095,58.8552,58.7455,58.7912,101545.0
2023-05-25 10:10:00,64.32,64.41,64.3,64.32,86270.0,58.773,58.8552,58.7547,58.773,86270.0
2023-05-25 10:15:00,64.32,64.41,64.31,64.38,36440.0,58.773,58.8552,58.7638,58.8278,36440.0
2023-05-25 10:20:00,64.38,64.49,64.34,64.48,45395.0,58.8278,58.9283,58.7912,58.9192,45395.0
2023-05-25 10:25:00,64.49,64.52,64.43,64.48,51236.0,58.9283,58.9557,58.8735,58.9192,51236.0
2023-05-25 10:30:00,64.48,64.49,64.31,64.37,96801.0,58.9192,58.9283,58.7638,58.8186,96801.0
2023-05-25 10:35:00,64.36,64.46,64.31,64.42,41819.0,58.8095,58.9009,58.7638,58.8643,41819.0
2023-05-25 10:40:00,64.42,64.53,64.41,64.51,38337.0,58.8643,58.9648,58.8552,58.9466,38337.0
2023-05-25 10:45:00,64.51,64.57,64.39,64.43,38165.0,58.9466,59.0014,58.8369,58.8735,38165.0
2023-05-25 10:50:00,64.44,64.57,64.42,64.53,53537.0,58.8826,59.0014,58.8643,58.9648,53537.0
2023-05-25 10:55:00,64.54,64.55,64.44,64.49,35022.0,58.974,58.9831,58.8826,58.9283,35022.0
2023-05-25 11:00:00,64.49,64.53,64.4,64.51,40878.0,58.9283,58.9648,58.8461,58.9466,40878.0
2023-05-25 11:05:00,64.51,64.52,64.42,64.43,35940.0,58.9466,58.9557,58.8643,58.8735,35940.0
2023-05-25 11:10:00,64.43,64.52,64.42,64.45,36808.0,58.8735,58.9557,58.8643,58.8917,36808.0
2023-05-25 11:15:00,64.45,64.46,64.26,64.27,60853.0,58.8917,58.9009,58.7181,58.7273,60853.0
2023-05-25 11:20:00,64.26,64.35,64.21,64.31,106796.0,58.7181,58.8004,58.6724,58.7638,106796.0
2023-05-25 11:25:00,64.31,64.46,64.3,64.45,48639.0,58.7638,58.9009,58.7547,58.8917,48639.0
2023-05-25 11:30:00,64.46,64.51,64.46,64.5,48668.0,58.9009,58.9466,58.9009,58.9374,48668.0
2023-05-25 11:35:00,64.5,64.5,64.33,64.34,46288.0,58.9374,58.9374,58.7821,58.7912,46288.0
2023-05-25 11:40:00,64.35,64.38,64.3,64.38,47402.0,58.8004,58.8278,58.7547,58.8278,47402.0
2023-05-25 11:45:00,64.38,64.4,64.26,64.26,42364.0,58.8278,58.8461,58.7181,58.7181,42364.0
2023-05-25 11:50:00,64.25,64.28,64.18,64.19,33749.0,58.709,58.7364,58.645,58.6542,33749.0
2023-05-25 11:55:00,64.2,64.22,64.16,64.19,49655.0,58.6633,58.6816,58.6268,58.6542,49655.0
2023-05-25 12:00:00,64.2,64.29,64.19,64.23,34870.0,58.6633,58.7455,58.6542,58.6907,34870.0
2023-05-25 12:05:00,64.23,64.33,64.21,64.33,26104.0,58.6907,58.7821,58.6724,58.7821,26104.0
2023-05-25 12:10:00,64.33,64.36,64.31,64.32,30203.0,58.7821,58.8095,58.7638,58.773,30203.0
2023-05-25 12:15:00,64.32,64.33,64.28,64.31,25885.0,58.773,58.7821,58.7364,58.7638,25885.0
2023-05-25 12:20:00,64.31,64.33,64.19,64.2,41363.0,58.7638,58.7821,58.6542,58.6633,41363.0
2023-05-25 12:25:00,64.2,64.27,64.13,64.26,54679.0,58.6633,58.7273,58.5993,58.7181,54679.0
2023-05-25 12:30:00,64.27,64.31,64.13,64.14,49368.0,58.7273,58.7638,58.5993,58.6085,49368.0
2023-05-25 12:35:00,64.14,64.17,64.06,64.1,63243.0,58.6085,58.6359,58.5354,58.5719,63243.0
2023-05-25 12:40:00,64.09,64.22,64.08,64.22,54300.0,58.5628,58.6816,58.5537,58.6816,54300.0
2023-05-25 12:45:00,64.22,64.24,64.07,64.08,59697.0,58.6816,58.6999,58.5445,58.5537,59697.0
2023-05-25 12:50:00,64.08,64.09,63.98,63.99,69455.0,58.5537,58.5628,58.4623,58.4714,69455.0
2023-05-25 12:55:00,63.99,64.08,63.98,64.01,62213.0,58.4714,58.5537,58.4623,58.4897,62213.0
2023-05-25 13:00:00,64.02,64.05,64.0,64.05,24505.0,58.4988,58.5262,58.4806,58.5262,24505.0
2023-05-25 13:05:00,64.06,64.16,64.06,64.14,40079.0,58.5354,58.6268,58.5354,58.6085,40079.0
2023-05-25 13:10:00,64.14,64.2,64.11,64.2,30948.0,58.6085,58.6633,58.5811,58.6633,30948.0
2023-05-25 13:15:00,64.2,64.32,64.2,64.26,44929.0,58.6633,58.773,58.6633,58.7181,44929.0
2023-05-25 13:20:00,64.25,64.27,64.2,64.23,31060.0,58.709,58.7273,58.6633,58.6907,31060.0
2023-05-25 13:25:00,64.23,64.35,64.22,64.35,35112.0,58.6907,58.8004,58.6816,58.8004,35112.0
2023-05-25 13:30:00,64.36,64.39,64.32,64.36,31329.0,58.8095,58.8369,58.773,58.8095,31329.0
2023-05-25 13:35:00,64.35,64.48,64.33,64.48,29679.0,58.8004,58.9192,58.7821,58.9192,29679.0
2023-05-25 13:40:00,64.48,64.56,64.48,64.49,46112.0,58.9192,58.9923,58.9192,58.9283,46112.0
2023-05-25 13:45:00,64.5,64.52,64.45,64.47,24739.0,58.9374,58.9557,58.8917,58.91,24739.0
2023-05-25 13:50:00,64.47,64.5,64.43,64.47,29676.0,58.91,58.9374,58.8735,58.91,29676.0
2023-05-25 13:55:00,64.47,64.6,64.44,64.59,52977.0,58.91,59.0288,58.8826,59.0197,52977.0
2023-05-25 14:00:00,64.62,64.76,64.61,64.69,79615.0,59.0471,59.175,59.0379,59.1111,79615.0
2023-05-25 14:05:00,64.69,64.75,64.67,64.71,47460.0,59.1111,59.1659,59.0928,59.1293,47460.0
2023-05-25 14:10:00,64.71,64.76,64.66,64.66,43162.0,59.1293,59.175,59.0836,59.0836,43162.0
2023-05-25 14:15:00,64.68,64.7,64.65,64.67,32155.0,59.1019,59.1202,59.0745,59.0928,32155.0
2023-05-25 14:20:00,64.68,64.69,64.61,64.64,37670.0,59.1019,59.1111,59.0379,59.0654,37670.0
2023-05-25 14:25:00,64.64,64.71,64.63,64.64,40118.0,59.0654,59.1293,59.0562,59.0654,40118.0
2023-05-25 14:30:00,64.63,64.66,64.56,64.6,25039.0,59.0562,59.0836,58.9923,59.0288,25039.0
2023-05-25 14:35:00,64.61,64.63,64.55,64.59,30154.0,59.0379,59.0562,58.9831,59.0197,30154.0
2023-05-25 14:40:00,64.58,64.62,64.56,64.57,33842.0,59.0105,59.0471,58.9923,59.0014,33842.0
2023-05-25 14:45:00,64.56,64.59,64.5,64.51,46836.0,58.9923,59.0197,58.9374,58.9466,46836.0
2023-05-25 14:50:00,64.51,64.53,64.47,64.51,45405.0,58.9466,58.9648,58.91,58.9466,45405.0
2023-05-25 14:55:00,64.51,64.58,64.46,64.56,26031.0,58.9466,59.0105,58.9009,58.9923,26031.0
2023-05-25 15:00:00,64.56,64.6,64.51,64.51,38186.0,58.9923,59.0288,58.9466,58.9466,38186.0
2023-05-25 15:05:00,64.52,64.56,64.51,64.55,43932.0,58.9557,58.9923,58.9466,58.9831,43932.0
2023-05-25 15:10:00,64.55,64.66,64.54,64.61,43841.0,58.9831,59.0836,58.974,59.0379,43841.0
2023-05-25 15:15:00,64.61,64.62,64.44,64.45,43852.0,59.0379,59.0471,58.8826,58.8917,43852.0
2023-05-25 15:20:00,64.45,64.51,64.41,64.5,28103.0,58.8917,58.9466,58.8552,58.9374,28103.0
2023-05-25 15:25:00,64.5,64.59,64.47,64.56,55556.0,58.9374,59.0197,58.91,58.9923,55556.0
2023-05-25 15:30:00,64.57,64.6,64.54,64.56,69428.0,59.0014,59.0288,58.974,58.9923,69428.0
2023-05-25 15:35:00,64.55,64.68,64.54,64.68,62891.0,58.9831,59.1019,58.974,59.1019,62891.0
2023-05-25 15:40:00,64.69,64.76,64.63,64.75,84634.0,59.1111,59.175,59.0562,59.1659,84634.0
2023-05-25 15:45:00,64.74,64.78,64.65,64.7,116833.0,59.1567,59.1933,59.0745,59.1202,116833.0
2023-05-25 15:50:00,64.69,64.69,64.62,64.64,121207.0,59.1111,59.1111,59.0471,59.0654,121207.0
2023-05-25 15:55:00,64.64,64.68,64.55,64.55,378390.0,59.0654,59.1019,58.9831,58.9831,378390.0
2023-05-26 09:30:00,64.51,64.55,64.25,64.37,163212.0,58.9466,58.9831,58.709,58.8186,163212.0
2023-05-26 09:35:00,64.38,64.46,64.12,64.45,70507.0,58.8278,58.9009,58.5902,58.8917,70507.0
2023-05-26 09:40:00,64.47,64.97,64.47,64.84,64653.0,58.91,59.3669,58.91,59.2481,64653.0
2023-05-26 09:45:00,64.79,64.86,64.54,64.56,54091.0,59.2024,59.2664,58.974,58.9923,54091.0
2023-05-26 09:50:00,64.55,64.56,64.29,64.34,92056.0,58.9831,58.9923,58.7455,58.7912,92056.0
2023-05-26 09:55:00,64.35,64.41,64.27,64.29,42021.0,58.8004,58.8552,58.7273,58.7455,42021.0
2023-05-26 10:00:00,64.29,64.36,64.22,64.36,82585.0,58.7455,58.8095,58.6816,58.8095,82585.0
2023-05-26 10:05:00,64.35,64.53,64.32,64.49,94936.0,58.8004,58.9648,58.773,58.9283,94936.0
2023-05-26 10:10:00,64.5,64.55,64.48,64.5,43077.0,58.9374,58.9831,58.9192,58.9374,43077.0
2023-05-26 10:15:00,64.49,64.5,64.34,64.37,40475.0,58.9283,58.9374,58.7912,58.8186,40475.0
2023-05-26 10:20:00,64.37,64.38,64.3,64.38,41880.0,58.8186,58.8278,58.7547,58.8278,41880.0
2023-05-26 10:25:00,64.38,64.45,64.38,64.43,37623.0,58.8278,58.8917,58.8278,58.8735,37623.0
2023-05-26 10:30:00,64.43,64.46,64.38,64.45,34806.0,58.8735,58.9009,58.8278,58.8917,34806.0
2023-05-26 10:35:00,64.46,64.46,64.35,64.38,42650.0,58.9009,58.9009,58.8004,58.8278,42650.0
2023-05-26 10:40:00,64.37,64.47,64.29,64.32,32374.0,58.8186,58.91,58.7455,58.773,32374.0
2023-05-26 10:45:00,64.32,64.34,64.27,64.34,33320.0,58.773,58.7912,58.7273,58.7912,33320.0
2023-05-26 10:50:00,64.34,64.35,64.24,64.31,39982.0,58.7912,58.8004,58.6999,58.7638,39982.0
2023-05-26 10:55:00,64.3,64.36,64.29,64.35,26865.0,58.7547,58.8095,58.7455,58.8004,26865.0
2023-05-26 11:00:00,64.35,64.38,64.25,64.26,49233.0,58.8004,58.8278,58.709,58.7181,49233.0
2023-05-26 11:05:00,64.26,64.27,64.11,64.13,64883.0,58.7181,58.7273,58.5811,58.5993,64883.0
2023-05-26 11:10:00,64.12,64.12,64.01,64.07,76295.0,58.5902,58.5902,58.4897,58.5445,76295.0
2023-05-26 11:15:00,64.08,64.17,64.05,64.14,33136.0,58.5537,58.6359,58.5262,58.6085,33136.0
2023-05-26 11:20:00,64.15,64.16,64.02,64.03,48176.0,58.6176,58.6268,58.4988,58.508,48176.0
2023-05-26 11:25:00,64.04,64.2,64.03,64.17,79720.0,58.5171,58.6633,58.508,58.6359,79720.0
2023-05-26 11:30:00,64.17,64.25,64.17,64.22,62043.0,58.6359,58.709,58.6359,58.6816,62043.0
2023-05-26 11:35:00,64.23,64.25,64.16,64.19,22916.0,58.6907,58.709,58.6268,58.6542,22916.0
2023-05-26 11:40:00,64.19,64.23,64.16,64.21,36879.0,58.6542,58.6907,58.6268,58.6724,36879.0
2023-05-26 11:45:00,64.21,64.23,64.15,64.18,33639.0,58.6724,58.6907,58.6176,58.645,33639.0
2023-05-26 11:50:00,64.17,64.21,64.06,64.06,61718.0,58.6359,58.6724,58.5354,58.5354,61718.0
2023-05-26 11:55:00,64.06,64.12,64.03,64.04,62607.0,58.5354,58.5902,58.508,58.5171,62607.0
2023-05-26 12:00:00,64.03,64.07,63.94,63.96,46881.0,58.508,58.5445,58.4257,58.444,46881.0
2023-05-26 12:05:00,63.96,63.99,63.88,63.91,59690.0,58.444,58.4714,58.3709,58.3983,59690.0
2023-05-26 12:10:00,63.91,63.93,63.86,63.91,47674.0,58.3983,58.4166,58.3526,58.3983,47674.0
2023-05-26 12:15:00,63.92,63.95,63.89,63.93,27979.0,58.4075,58.4349,58.38,58.4166,27979.0
2023-05-26 12:20:00,63.92,63.98,63.92,63.95,23249.0,58.4075,58.4623,58.4075,58.4349,23249.0
2023-05-26 12:25:00,63.95,64.04,63.93,64.04,47242.0,58.4349,58.5171,58.4166,58.5171,47242.0
2023-05-26 12:30:00,64.05,64.08,64.0,64.0,25400.0,58.5262,58.5537,58.4806,58.4806,25400.0
2023-05-26 12:35:00,64.0,64.03,63.96,63.99,37412.0,58.4806,58.508,58.444,58.4714,37412.0
2023-05-26 12:40:00,63.98,64.01,63.96,64.0,26285.0,58.4623,58.4897,58.444,58.4806,26285.0
2023-05-26 12:45:00,64.01,64.05,63.96,63.96,28522.0,58.4897,58.5262,58.444,58.444,28522.0
2023-05-26 12:50:00,63.96,63.99,63.91,63.93,23784.0,58.444,58.4714,58.3983,58.4166,23784.0
2023-05-26 12:55:00,63.94,63.99,63.93,63.96,26911.0,58.4257,58.4714,58.4166,58.444,26911.0
2023-05-26 13:00:00,63.96,64.01,63.95,63.96,26438.0,58.444,58.4897,58.4349,58.444,26438.0
2023-05-26 13:05:00,63.96,63.98,63.93,63.97,17807.0,58.444,58.4623,58.4166,58.4531,17807.0
2023-05-26 13:10:00,63.96,63.97,63.9,63.92,28899.0,58.444,58.4531,58.3892,58.4075,28899.0
2023-05-26 13:15:00,63.92,63.92,63.86,63.88,36365.0,58.4075,58.4075,58.3526,58.3709,36365.0
2023-05-26 13:20:00,63.88,63.93,63.82,63.82,135293.0,58.3709,58.4166,58.3161,58.3161,135293.0
2023-05-26 13:25:00,63.82,63.89,63.82,63.86,45264.0,58.3161,58.38,58.3161,58.3526,45264.0
2023-05-26 13:30:00,63.85,63.9,63.84,63.9,57202.0,58.3435,58.3892,58.3344,58.3892,57202.0
2023-05-26 13:35:00,63.9,63.9,63.79,63.82,29883.0,58.3892,58.3892,58.2887,58.3161,29883.0
2023-05-26 13:40:00,63.82,63.84,63.78,63.79,41955.0,58.3161,58.3344,58.2795,58.2887,41955.0
2023-05-26 13:45:00,63.79,63.82,63.75,63.82,45772.0,58.2887,58.3161,58.2521,58.3161,45772.0
2023-05-26 13:50:00,63.82,63.85,63.72,63.74,45266.0,58.3161,58.3435,58.2247,58.243,45266.0
2023-05-26 13:55:00,63.74,63.82,63.72,63.81,35883.0,58.243,58.3161,58.2247,58.3069,35883.0
2023-05-26 14:00:00,63.82,63.88,63.78,63.82,43932.0,58.3161,58.3709,58.2795,58.3161,43932.0
2023-05-26 14:05:00,63.8,63.8,63.72,63.74,65999.0,58.2978,58.2978,58.2247,58.243,65999.0
2023-05-26 14:10:00,63.75,63.76,63.7,63.7,36354.0,58.2521,58.2613,58.2064,58.2064,36354.0
2023-05-26 14:15:00,63.7,63.76,63.7,63.74,36777.0,58.2064,58.2613,58.2064,58.243,36777.0
2023-05-26 14:20:00,63.73,63.78,63.71,63.76,37601.0,58.2338,58.2795,58.2156,58.2613,37601.0
2023-05-26 14:25:00,63.76,63.8,63.74,63.76,34607.0,58.2613,58.2978,58.243,58.2613,34607.0
2023-05-26 14:30:00,63.76,63.9,63.75,63.9,23442.0,58.2613,58.3892,58.2521,58.3892,23442.0
2023-05-26 14:35:00,63.9,63.93,63.87,63.93,27930.0,58.3892,58.4166,58.3618,58.4166,27930.0
2023-05-26 14:40:00,63.93,63.95,63.88,63.93,43365.0,58.4166,58.4349,58.3709,58.4166,43365.0
2023-05-26 14:45:00,63.93,63.95,63.89,63.93,34074.0,58.4166,58.4349,58.38,58.4166,34074.0
2023-05-26 14:50:00,63.93,63.98,63.91,63.98,45625.0,58.4166,58.4623,58.3983,58.4623,45625.0
2023-05-26 14:55:00,63.98,64.05,63.98,64.03,61715.0,58.4623,58.5262,58.4623,58.508,61715.0
2023-05-26 15:00:00,64.03,64.12,64.01,64.05,62530.0,58.508,58.5902,58.4897,58.5262,62530.0
2023-05-26 15:05:00,64.06,64.06,64.0,64.02,58764.0,58.5354,58.5354,58.4806,58.4988,58764.0
2023-05-26 15:10:00,64.02,64.03,63.9,63.93,54960.0,58.4988,58.508,58.3892,58.4166,54960.0
2023-05-26 15:15:00,63.93,63.95,63.89,63.91,41008.0,58.4166,58.4349,58.38,58.3983,41008.0
2023-05-26 15:20:00,63.91,63.91,63.82,63.83,62815.0,58.3983,58.3983,58.3161,58.3252,62815.0
2023-05-26 15:25:00,63.83,63.94,63.82,63.86,107609.0,58.3252,58.4257,58.3161,58.3526,107609.0
2023-05-26 15:30:00,63.85,63.95,63.83,63.88,56155.0,58.3435,58.4349,58.3252,58.3709,56155.0
2023-05-26 15:35:00,63.88,63.88,63.83,63.88,48838.0,58.3709,58.3709,58.3252,58.3709,48838.0
2023-05-26 15:40:00,63.88,63.9,63.84,63.84,76438.0,58.3709,58.3892,58.3344,58.3344,76438.0
2023-05-26 15:45:00,63.85,63.98,63.84,63.95,112544.0,58.3435,58.4623,58.3344,58.4349,112544.0
2023-05-26 15:50:00,63.95,63.95,63.83,63.9,181403.0,58.4349,58.4349,58.3252,58.3892,181403.0
2023-05-26 15:55:00,63.9,63.98,63.78,63.81,366691.0,58.3892,58.4623,58.2795,58.3069,366691.0
2023-05-30 09:30:00,63.7,63.7,63.16,63.46,241093.0,58.2064,58.2064,57.713,57.9871,241093.0
2023-05-30 09:35:00,63.47,63.53,63.24,63.41,96974.0,57.9963,58.0511,57.7861,57.9414,96974.0
2023-05-30 09:40:00,63.41,63.55,63.38,63.5,115677.0,57.9414,58.0694,57.914,58.0237,115677.0
2023-05-30 09:45:00,63.5,63.7,63.44,63.7,58879.0,58.0237,58.2064,57.9689,58.2064,58879.0
2023-05-30 09:50:00,63.72,63.9,63.65,63.82,62606.0,58.2247,58.3892,58.1607,58.3161,62606.0
2023-05-30 09:55:00,63.82,63.97,63.8,63.86,67464.0,58.3161,58.4531,58.2978,58.3526,67464.0
2023-05-30 10:00:00,63.86,64.09,63.82,63.9,128755.0,58.3526,58.5628,58.3161,58.3892,128755.0
2023-05-30 10:05:00,63.89,63.92,63.64,63.8,93998.0,58.38,58.4075,58.1516,58.2978,93998.0
2023-05-30 10:10:00,63.79,63.92,63.79,63.92,52166.0,58.2887,58.4075,58.2887,58.4075,52166.0
2023-05-30 10:15:00,63.93,63.97,63.71,63.75,122096.0,58.4166,58.4531,58.2156,58.2521,122096.0
2023-05-30 10:20:00,63.75,63.78,63.56,63.62,140027.0,58.2521,58.2795,58.0785,58.1333,140027.0
2023-05-30 10:25:00,63.61,63.69,63.49,63.61,64502.0,58.1242,58.1973,58.0145,58.1242,64502.0
2023-05-30 10:30:00,63.61,63.75,63.61,63.65,70472.0,58.1242,58.2521,58.1242,58.1607,70472.0
2023-05-30 10:35:00,63.66,63.69,63.56,63.58,73163.0,58.1699,58.1973,58.0785,58.0968,73163.0
2023-05-30 10:40:00,63.58,63.66,63.52,63.53,40848.0,58.0968,58.1699,58.042,58.0511,40848.0
2023-05-30 10:45:00,63.52,63.55,63.44,63.47,34675.0,58.042,58.0694,57.9689,57.9963,34675.0
2023-05-30 10:50:00,63.47,63.53,63.42,63.49,55132.0,57.9963,58.0511,57.9506,58.0145,55132.0
2023-05-30 10:55:00,63.49,63.5,63.45,63.46,40527.0,58.0145,58.0237,57.978,57.9871,40527.0
2023-05-30 11:00:00,63.46,63.54,63.44,63.53,51115.0,57.9871,58.0602,57.9689,58.0511,51115.0
2023-05-30 11:05:00,63.54,63.55,63.31,63.32,200183.0,58.0602,58.0694,57.8501,57.8592,200183.0
2023-05-30 11:10:00,63.31,63.33,63.19,63.19,69870.0,57.8501,57.8683,57.7404,57.7404,69870.0
2023-05-30 11:15:00,63.18,63.2,63.14,63.17,65890.0,57.7313,57.7495,57.6947,57.7221,65890.0
2023-05-30 11:20:00,63.16,63.29,63.07,63.29,100819.0,57.713,57.8318,57.6308,57.8318,100819.0
2023-05-30 11:25:00,63.3,63.39,63.28,63.33,56034.0,57.8409,57.9232,57.8227,57.8683,56034.0
2023-05-30 11:30:00,63.33,63.33,63.21,63.21,53717.0,57.8683,57.8683,57.7587,57.7587,53717.0
2023-05-30 11:35:00,63.21,63.27,63.18,63.25,27165.0,57.7587,57.8135,57.7313,57.7952,27165.0
2023-05-30 11:40:00,63.25,63.29,63.19,63.29,49173.0,57.7952,57.8318,57.7404,57.8318,49173.0
2023-05-30 11:45:00,63.28,63.31,63.26,63.3,35067.0,57.8227,57.8501,57.8044,57.8409,35067.0
2023-05-30 11:50:00,63.29,63.31,63.22,63.23,39855.0,57.8318,57.8501,57.7678,57.777,39855.0
2023-05-30 11:55:00,63.23,63.34,63.2,63.33,34791.0,57.777,57.8775,57.7495,57.8683,34791.0
2023-05-30 12:00:00,63.34,63.42,63.33,63.42,16415.0,57.8775,57.9506,57.8683,57.9506,16415.0
2023-05-30 12:05:00,63.42,63.47,63.41,63.46,25404.0,57.9506,57.9963,57.9414,57.9871,25404.0
2023-05-30 12:10:00,63.48,63.53,63.42,63.43,29669.0,58.0054,58.0511,57.9506,57.9597,29669.0
2023-05-30 12:15:00,63.43,63.45,63.38,63.43,24607.0,57.9597,57.978,57.914,57.9597,24607.0
2023-05-30 12:20:00,63.42,63.44,63.37,63.44,33135.0,57.9506,57.9689,57.9049,57.9689,33135.0
2023-05-30 12:25:00,63.44,63.5,63.4,63.49,33668.0,57.9689,58.0237,57.9323,58.0145,33668.0
2023-05-30 12:30:00,63.49,63.49,63.43,63.46,31924.0,58.0145,58.0145,57.9597,57.9871,31924.0
2023-05-30 12:35:00,63.45,63.49,63.36,63.37,58982.0,57.978,58.0145,57.8958,57.9049,58982.0
2023-05-30 12:40:00,63.37,63.43,63.36,63.4,18155.0,57.9049,57.9597,57.8958,57.9323,18155.0
2023-05-30 12:45:00,63.41,63.46,63.4,63.46,14272.0,57.9414,57.9871,57.9323,57.9871,14272.0
2023-05-30 12:50:00,63.45,63.55,63.45,63.54,22293.0,57.978,58.0694,57.978,58.0602,22293.0
2023-05-30 12:55:00,63.54,63.54,63.47,63.5,24522.0,58.0602,58.0602,57.9963,58.0237,24522.0
2023-05-30 13:00:00,63.49,63.57,63.48,63.56,44539.0,58.0145,58.0876,58.0054,58.0785,44539.0
2023-05-30 13:05:00,63.55,63.61,63.53,63.54,70218.0,58.0694,58.1242,58.0511,58.0602,70218.0
2023-05-30 13:10:00,63.54,63.61,63.51,63.59,67850.0,58.0602,58.1242,58.0328,58.1059,67850.0
2023-05-30 13:15:00,63.6,63.6,63.51,63.55,31902.0,58.1151,58.1151,58.0328,58.0694,31902.0
2023-05-30 13:20:00,63.55,63.56,63.48,63.5,68178.0,58.0694,58.0785,58.0054,58.0237,68178.0
2023-05-30 13:25:00,63.5,63.64,63.44,63.5,86247.0,58.0237,58.1516,57.9689,58.0237,86247.0
2023-05-30 13:30:00,63.49,63.59,63.46,63.57,46760.0,58.0145,58.1059,57.9871,58.0876,46760.0
2023-05-30 13:35:00,63.56,63.63,63.53,63.63,36007.0,58.0785,58.1425,58.0511,58.1425,36007.0
2023-05-30 13:40:00,63.64,63.69,63.63,63.68,17145.0,58.1516,58.1973,58.1425,58.1882,17145.0
2023-05-30 13:45:00,63.69,63.75,63.68,63.72,22310.0,58.1973,58.2521,58.1882,58.2247,22310.0
2023-05-30 13:50:00,63.72,63.75,63.67,63.69,25955.0,58.2247,58.2521,58.179,58.1973,25955.0
2023-05-30 13:55:00,63.7,63.76,63.68,63.73,25521.0,58.2064,58.2613,58.1882,58.2338,25521.0
2023-05-30 14:00:00,63.73,63.74,63.67,63.68,33021.0,58.2338,58.243,58.179,58.1882,33021.0
2023-05-30 14:05:00,63.68,63.71,63.61,63.62,41114.0,58.1882,58.2156,58.1242,58.1333,41114.0
2023-05-30 14:10:00,63.63,63.65,63.55,63.6,43095.0,58.1425,58.1607,58.0694,58.1151,43095.0
2023-05-30 14:15:00,63.6,63.7,63.59,63.7,39597.0,58.1151,58.2064,58.1059,58.2064,39597.0
2023-05-30 14:20:00,63.7,63.74,63.66,63.73,52756.0,58.2064,58.243,58.1699,58.2338,52756.0
2023-05-30 14:25:00,63.73,63.75,63.71,63.71,52504.0,58.2338,58.2521,58.2156,58.2156,52504.0
2023-05-30 14:30:00,63.72,63.75,63.7,63.74,30024.0,58.2247,58.2521,58.2064,58.243,30024.0
2023-05-30 14:35:00,63.74,63.78,63.74,63.75,26970.0,58.243,58.2795,58.243,58.2521,26970.0
2023-05-30 14:40:00,63.75,63.76,63.7,63.7,36584.0,58.2521,58.2613,58.2064,58.2064,36584.0
2023-05-30 14:45:00,63.69,63.7,63.53,63.54,113369.0,58.1973,58.2064,58.0511,58.0602,113369.0
2023-05-30 14:50:00,63.55,63.63,63.51,63.63,48872.0,58.0694,58.1425,58.0328,58.1425,48872.0
2023-05-30 14:55:00,63.64,63.71,63.6,63.61,90787.0,58.1516,58.2156,58.1151,58.1242,90787.0
2023-05-30 15:00:00,63.6,63.62,63.54,63.54,80373.0,58.1151,58.1333,58.0602,58.0602,80373.0
2023-05-30 15:05:00,63.54,63.68,63.53,63.68,51241.0,58.0602,58.1882,58.0511,58.1882,51241.0
2023-05-30 15:10:00,63.67,63.71,63.64,63.65,51260.0,58.179,58.2156,58.1516,58.1607,51260.0
2023-05-30 15:15:00,63.64,63.66,63.57,63.59,48891.0,58.1516,58.1699,58.0876,58.1059,48891.0
2023-05-30 15:20:00,63.59,63.59,63.5,63.57,80120.0,58.1059,58.1059,58.0237,58.0876,80120.0
2023-05-30 15:25:00,63.57,63.63,63.55,63.63,42303.0,58.0876,58.1425,58.0694,58.1425,42303.0
2023-05-30 15:30:00,63.63,63.73,63.63,63.71,62934.0,58.1425,58.2338,58.1425,58.2156,62934.0
2023-05-30 15:35:00,63.7,63.72,63.67,63.69,68523.0,58.2064,58.2247,58.179,58.1973,68523.0
2023-05-30 15:40:00,63.7,63.76,63.68,63.75,70834.0,58.2064,58.2613,58.1882,58.2521,70834.0
2023-05-30 15:45:00,63.75,63.84,63.74,63.82,127196.0,58.2521,58.3344,58.243,58.3161,127196.0
2023-05-30 15:50:00,63.82,63.85,63.77,63.79,224532.0,58.3161,58.3435,58.2704,58.2887,224532.0
2023-05-30 15:55:00,63.79,63.82,63.67,63.7,492100.0,58.2887,58.3161,58.179,58.2064,492100.0
2023-05-31 09:30:00,63.69,63.74,63.21,63.27,195227.0,58.1973,58.243,57.7587,57.8135,195227.0
2023-05-31 09:35:00,63.24,63.62,63.15,63.39,86296.0,57.7861,58.1333,57.7039,57.9232,86296.0
2023-05-31 09:40:00,63.4,63.61,63.37,63.51,79194.0,57.9323,58.1242,57.9049,58.0328,79194.0
2023-05-31 09:45:00,63.53,63.64,63.47,63.6,55867.0,58.0511,58.1516,57.9963,58.1151,55867.0
2023-05-31 09:50:00,63.61,63.8,63.61,63.79,46357.0,58.1242,58.2978,58.1242,58.2887,46357.0
2023-05-31 09:55:00,63.79,63.84,63.68,63.69,83415.0,58.2887,58.3344,58.1882,58.1973,83415.0
2023-05-31 10:00:00,63.72,63.96,63.7,63.95,105013.0,58.2247,58.444,58.2064,58.4349,105013.0
2023-05-31 10:05:00,63.95,64.14,63.95,64.12,128285.0,58.4349,58.6085,58.4349,58.5902,128285.0
2023-05-31 10:10:00,64.12,64.22,64.04,64.22,66372.0,58.5902,58.6816,58.5171,58.6816,66372.0
2023-05-31 10:15:00,64.22,64.26,64.18,64.22,62980.0,58.6816,58.7181,58.645,58.6816,62980.0
2023-05-31 10:20:00,64.22,64.26,64.07,64.08,69963.0,58.6816,58.7181,58.5445,58.5537,69963.0
2023-05-31 10:25:00,64.09,64.19,64.09,64.18,84962.0,58.5628,58.6542,58.5628,58.645,84962.0
2023-05-31 10:30:00,64.19,64.21,64.1,64.13,64704.0,58.6542,58.6724,58.5719,58.5993,64704.0
2023-05-31 10:35:00,64.13,64.14,63.93,63.95,42144.0,58.5993,58.6085,58.4166,58.4349,42144.0
2023-05-31 10:40:00,63.95,63.96,63.82,63.9,31896.0,58.4349,58.444,58.3161,58.3892,31896.0
2023-05-31 10:45:00,63.91,63.96,63.78,63.78,36118.0,58.3983,58.444,58.2795,58.2795,36118.0
2023-05-31 10:50:00,63.79,63.97,63.77,63.97,59007.0,58.2887,58.4531,58.2704,58.4531,59007.0
2023-05-31 10:55:00,63.95,64.11,63.93,64.11,34558.0,58.4349,58.5811,58.4166,58.5811,34558.0
2023-05-31 11:00:00,64.1,64.22,64.05,64.2,25734.0,58.5719,58.6816,58.5262,58.6633,25734.0
2023-05-31 11:05:00,64.19,64.26,64.17,64.26,27936.0,58.6542,58.7181,58.6359,58.7181,27936.0
2023-05-31 11:10:00,64.26,64.28,64.18,64.19,28985.0,58.7181,58.7364,58.645,58.6542,28985.0
2023-05-31 11:15:00,64.2,64.36,64.17,64.36,57084.0,58.6633,58.8095,58.6359,58.8095,57084.0
2023-05-31 11:20:00,64.36,64.41,64.29,64.35,38030.0,58.8095,58.8552,58.7455,58.8004,38030.0
2023-05-31 11:25:00,64.34,64.35,64.29,64.29,80324.0,58.7912,58.8004,58.7455,58.7455,80324.0
2023-05-31 11:30:00,64.28,64.49,64.27,64.42,73227.0,58.7364,58.9283,58.7273,58.8643,73227.0
2023-05-31 11:35:00,64.43,64.56,64.42,64.54,68699.0,58.8735,58.9923,58.8643,58.974,68699.0
2023-05-31 11:40:00,64.53,64.56,64.49,64.55,49093.0,58.9648,58.9923,58.9283,58.9831,49093.0
2023-05-31 11:45:00,64.55,64.55,64.43,64.43,61235.0,58.9831,58.9831,58.8735,58.8735,61235.0
2023-05-31 11:50:00,64.42,64.43,64.35,64.41,22916.0,58.8643,58.8735,58.8004,58.8552,22916.0
2023-05-31 11:55:00,64.41,64.45,64.3,64.31,26938.0,58.8552,58.8917,58.7547,58.7638,26938.0
2023-05-31 12:00:00,64.31,64.31,64.26,64.28,21714.0,58.7638,58.7638,58.7181,58.7364,21714.0
2023-05-31 12:05:00,64.28,64.35,64.26,64.33,22282.0,58.7364,58.8004,58.7181,58.7821,22282.0
2023-05-31 12:10:00,64.34,64.36,64.3,64.31,33935.0,58.7912,58.8095,58.7547,58.7638,33935.0
2023-05-31 12:15:00,64.31,64.38,64.31,64.33,31335.0,58.7638,58.8278,58.7638,58.7821,31335.0
2023-05-31 12:20:00,64.32,64.35,64.26,64.33,59040.0,58.773,58.8004,58.7181,58.7821,59040.0
2023-05-31 12:25:00,64.32,64.4,64.31,64.39,17644.0,58.773,58.8461,58.7638,58.8369,17644.0
2023-05-31 12:30:00,64.38,64.4,64.36,64.39,25945.0,58.8278,58.8461,58.8095,58.8369,25945.0
2023-05-31 12:35:00,64.4,64.4,64.33,64.34,15146.0,58.8461,58.8461,58.7821,58.7912,15146.0
2023-05-31 12:40:00,64.35,64.39,64.34,64.36,15296.0,58.8004,58.8369,58.7912,58.8095,15296.0
2023-05-31 12:45:00,64.36,64.42,64.31,64.4,22385.0,58.8095,58.8643,58.7638,58.8461,22385.0
2023-05-31 12:50:00,64.4,64.4,64.34,64.35,32591.0,58.8461,58.8461,58.7912,58.8004,32591.0
2023-05-31 12:55:00,64.35,64.46,64.35,64.45,29633.0,58.8004,58.9009,58.8004,58.8917,29633.0
2023-05-31 13:00:00,64.45,64.47,64.4,64.44,23268.0,58.8917,58.91,58.8461,58.8826,23268.0
2023-05-31 13:05:00,64.44,64.45,64.39,64.39,19839.0,58.8826,58.8917,58.8369,58.8369,19839.0
2023-05-31 13:10:00,64.39,64.39,64.28,64.28,16965.0,58.8369,58.8369,58.7364,58.7364,16965.0
2023-05-31 13:15:00,64.29,64.32,64.26,64.31,29746.0,58.7455,58.773,58.7181,58.7638,29746.0
2023-05-31 13:20:00,64.3,64.31,64.17,64.17,25092.0,58.7547,58.7638,58.6359,58.6359,25092.0
2023-05-31 13:25:00,64.18,64.19,64.11,64.19,48057.0,58.645,58.6542,58.5811,58.6542,48057.0
2023-05-31 13:30:00,64.2,64.21,64.14,64.15,33408.0,58.6633,58.6724,58.6085,58.6176,33408.0
2023-05-31 13:35:00,64.15,64.17,64.05,64.09,44685.0,58.6176,58.6359,58.5262,58.5628,44685.0
2023-05-31 13:40:00,64.09,64.19,64.09,64.16,40202.0,58.5628,58.6542,58.5628,58.6268,40202.0
2023-05-31 13:45:00,64.15,64.2,64.08,64.12,33055.0,58.6176,58.6633,58.5537,58.5902,33055.0
2023-05-31 13:50:00,64.13,64.18,64.13,64.16,36574.0,58.5993,58.645,58.5993,58.6268,36574.0
2023-05-31 13:55:00,64.17,64.2,64.15,64.17,13690.0,58.6359,58.6633,58.6176,58.6359,13690.0
2023-05-31 14:00:00,64.17,64.25,64.15,64.24,41260.0,58.6359,58.709,58.6176,58.6999,41260.0
2023-05-31 14:05:00,64.24,64.28,64.24,64.26,38660.0,58.6999,58.7364,58.6999,58.7181,38660.0
2023-05-31 14:10:00,64.27,64.29,64.23,64.28,56782.0,58.7273,58.7455,58.6907,58.7364,56782.0
2023-05-31 14:15:00,64.28,64.29,64.19,64.29,39853.0,58.7364,58.7455,58.6542,58.7455,39853.0
2023-05-31 14:20:00,64.3,64.39,64.3,64.39,28992.0,58.7547,58.8369,58.7547,58.8369,28992.0
2023-05-31 14:25:00,64.39,64.41,64.35,64.36,40143.0,58.8369,58.8552,58.8004,58.8095,40143.0
2023-05-31 14:30:00,64.36,64.39,64.35,64.38,28075.0,58.8095,58.8369,58.8004,58.8278,28075.0
2023-05-31 14:35:00,64.38,64.42,64.34,64.36,60449.0,58.8278,58.8643,58.7912,58.8095,60449.0
2023-05-31 14:40:00,64.36,64.41,64.35,64.39,52575.0,58.8095,58.8552,58.8004,58.8369,52575.0
2023-05-31 14:45:00,64.4,64.4,64.31,64.34,24801.0,58.8461,58.8461,58.7638,58.7912,24801.0
2023-05-31 14:50:00,64.34,64.34,64.26,64.34,37091.0,58.7912,58.7912,58.7181,58.7912,37091.0
2023-05-31 14:55:00,64.34,64.36,64.3,64.36,29708.0,58.7912,58.8095,58.7547,58.8095,29708.0
2023-05-31 15:00:00,64.36,64.46,64.36,64.46,31570.0,58.8095,58.9009,58.8095,58.9009,31570.0
2023-05-31 15:05:00,64.45,64.51,64.45,64.51,59449.0,58.8917,58.9466,58.8917,58.9466,59449.0
2023-05-31 15:10:00,64.51,64.6,64.49,64.54,60555.0,58.9466,59.0288,58.9283,58.974,60555.0
2023-05-31 15:15:00,64.55,64.57,64.5,64.52,45686.0,58.9831,59.0014,58.9374,58.9557,45686.0
2023-05-31 15:20:00,64.52,64.57,64.48,64.56,41748.0,58.9557,59.0014,58.9192,58.9923,41748.0
2023-05-31 15:25:00,64.56,64.57,64.51,64.52,55954.0,58.9923,59.0014,58.9466,58.9557,55954.0
2023-05-31 15:30:00,64.52,64.57,64.49,64.56,83887.0,58.9557,59.0014,58.9283,58.9923,83887.0
2023-05-31 15:35:00,64.56,64.57,64.4,64.45,56900.0,58.9923,59.0014,58.8461,58.8917,56900.0
2023-05-31 15:40:00,64.45,64.51,64.39,64.5,102838.0,58.8917,58.9466,58.8369,58.9374,102838.0
2023-05-31 15:45:00,64.51,64.52,64.41,64.42,139384.0,58.9466,58.9557,58.8552,58.8643,139384.0
2023-05-31 15:50:00,64.43,64.53,64.31,64.33,220242.0,58.8735,58.9648,58.7638,58.7821,220242.0
2023-05-31 15:55:00,64.33,64.5,64.32,64.49,509948.0,58.7821,58.9374,58.773,58.9283,509948.0
2023-06-01 09:30:00,64.46,64.46,63.96,64.3,263752.0,58.9009,58.9009,58.444,58.7547,263752.0
2023-06-01 09:35:00,64.27,64.29,64.04,64.11,46003.0,58.7273,58.7455,58.5171,58.5811,46003.0
2023-06-01 09:40:00,64.13,64.24,63.92,64.17,94699.0,58.5993,58.6999,58.4075,58.6359,94699.0
2023-06-01 09:45:00,64.15,64.23,64.1,64.17,54059.0,58.6176,58.6907,58.5719,58.6359,54059.0
2023-06-01 09:50:00,64.18,64.29,64.09,64.17,71683.0,58.645,58.7455,58.5628,58.6359,71683.0
2023-06-01 09:55:00,64.18,64.21,63.93,63.98,51388.0,58.645,58.6724,58.4166,58.4623,51388.0
2023-06-01 10:00:00,63.99,64.35,63.78,64.35,57700.0,58.4714,58.8004,58.2795,58.8004,57700.0
2023-06-01 10:05:00,64.34,64.41,64.26,64.31,27671.0,58.7912,58.8552,58.7181,58.7638,27671.0
2023-06-01 10:10:00,64.32,64.44,64.32,64.42,31952.0,58.773,58.8826,58.773,58.8643,31952.0
2023-06-01 10:15:00,64.42,64.46,64.34,64.35,50458.0,58.8643,58.9009,58.7912,58.8004,50458.0
2023-06-01 10:20:00,64.34,64.44,64.31,64.37,30158.0,58.7912,58.8826,58.7638,58.8186,30158.0
2023-06-01 10:25:00,64.37,64.38,64.24,64.32,37768.0,58.8186,58.8278,58.6999,58.773,37768.0
2023-06-01 10:30:00,64.33,64.52,64.32,64.44,48681.0,58.7821,58.9557,58.773,58.8826,48681.0
2023-06-01 10:35:00,64.45,64.49,64.38,64.44,37895.0,58.8917,58.9283,58.8278,58.8826,37895.0
2023-06-01 10:40:00,64.43,64.46,64.3,64.34,65169.0,58.8735,58.9009,58.7547,58.7912,65169.0
2023-06-01 10:45:00,64.35,64.38,64.21,64.24,72921.0,58.8004,58.8278,58.6724,58.6999,72921.0
2023-06-01 10:50:00,64.24,64.48,64.24,64.48,36566.0,58.6999,58.9192,58.6999,58.9192,36566.0
2023-06-01 10:55:00,64.5,64.56,64.43,64.44,22720.0,58.9374,58.9923,58.8735,58.8826,22720.0
2023-06-01 11:00:00,64.44,64.46,64.37,64.39,34478.0,58.8826,58.9009,58.8186,58.8369,34478.0
2023-06-01 11:05:00,64.38,64.44,64.32,64.44,46815.0,58.8278,58.8826,58.773,58.8826,46815.0
2023-06-01 11:10:00,64.44,64.52,64.4,64.47,56620.0,58.8826,58.9557,58.8461,58.91,56620.0
2023-06-01 11:15:00,64.46,64.54,64.45,64.45,43419.0,58.9009,58.974,58.8917,58.8917,43419.0
2023-06-01 11:20:00,64.45,64.47,64.33,64.39,74409.0,58.8917,58.91,58.7821,58.8369,74409.0
2023-06-01 11:25:00,64.39,64.61,64.38,64.51,80611.0,58.8369,59.0379,58.8278,58.9466,80611.0
2023-06-01 11:30:00,64.51,64.51,64.38,64.4,56103.0,58.9466,58.9466,58.8278,58.8461,56103.0
2023-06-01 11:35:00,64.39,64.44,64.35,64.44,40426.0,58.8369,58.8826,58.8004,58.8826,40426.0
2023-06-01 11:40:00,64.44,64.57,64.43,64.56,37526.0,58.8826,59.0014,58.8735,58.9923,37526.0
2023-06-01 11:45:00,64.56,64.62,64.55,64.62,19198.0,58.9923,59.0471,58.9831,59.0471,19198.0
2023-06-01 11:50:00,64.63,64.68,64.6,64.65,37098.0,59.0562,59.1019,59.0288,59.0745,37098.0
2023-06-01 11:55:00,64.66,64.73,64.64,64.64,31915.0,59.0836,59.1476,59.0654,59.0654,31915.0
2023-06-01 12:00:00,64.65,64.67,64.5,64.5,86264.0,59.0745,59.0928,58.9374,58.9374,86264.0
2023-06-01 12:05:00,64.5,64.55,64.46,64.51,87150.0,58.9374,58.9831,58.9009,58.9466,87150.0
2023-06-01 12:10:00,64.51,64.52,64.48,64.49,45999.0,58.9466,58.9557,58.9192,58.9283,45999.0
2023-06-01 12:15:00,64.48,64.52,64.41,64.49,172541.0,58.9192,58.9557,58.8552,58.9283,172541.0
2023-06-01 12:20:00,64.48,64.55,64.34,64.37,65704.0,58.9192,58.9831,58.7912,58.8186,65704.0
2023-06-01 12:25:00,64.37,64.48,64.29,64.47,85247.0,58.8186,58.9192,58.7455,58.91,85247.0
2023-06-01 12:30:00,64.48,64.58,64.47,64.58,34420.0,58.9192,59.0105,58.91,59.0105,34420.0
2023-06-01 12:35:00,64.58,64.59,64.48,64.53,58606.0,59.0105,59.0197,58.9192,58.9648,58606.0
2023-06-01 12:40:00,64.54,64.56,64.38,64.38,37308.0,58.974,58.9923,58.8278,58.8278,37308.0
2023-06-01 12:45:00,64.39,64.51,64.37,64.51,60643.0,58.8369,58.9466,58.8186,58.9466,60643.0
2023-06-01 12:50:00,64.51,64.61,64.5,64.61,61977.0,58.9466,59.0379,58.9374,59.0379,61977.0
2023-06-01 12:55:00,64.61,64.62,64.53,64.55,68697.0,59.0379,59.0471,58.9648,58.9831,68697.0
2023-06-01 13:00:00,64.55,64.59,64.53,64.57,46355.0,58.9831,59.0197,58.9648,59.0014,46355.0
2023-06-01 13:05:00,64.58,64.58,64.46,64.46,24743.0,59.0105,59.0105,58.9009,58.9009,24743.0
2023-06-01 13:10:00,64.47,64.47,64.38,64.43,50449.0,58.91,58.91,58.8278,58.8735,50449.0
2023-06-01 13:15:00,64.43,64.54,64.42,64.53,41927.0,58.8735,58.974,58.8643,58.9648,41927.0
2023-06-01 13:20:00,64.54,64.63,64.53,64.57,107578.0,58.974,59.0562,58.9648,59.0014,107578.0
2023-06-01 13:25:00,64.56,64.64,64.53,64.61,79616.0,58.9923,59.0654,58.9648,59.0379,79616.0
2023-06-01 13:30:00,64.62,64.63,64.45,64.5,92269.0,59.0471,59.0562,58.8917,58.9374,92269.0
2023-06-01 13:35:00,64.52,64.55,64.38,64.44,54607.0,58.9557,58.9831,58.8278,58.8826,54607.0
2023-06-01 13:40:00,64.45,64.48,64.41,64.43,55516.0,58.8917,58.9192,58.8552,58.8735,55516.0
2023-06-01 13:45:00,64.43,64.54,64.43,64.5,59321.0,58.8735,58.974,58.8735,58.9374,59321.0
2023-06-01 13:50:00,64.51,64.58,64.48,64.55,26469.0,58.9466,59.0105,58.9192,58.9831,26469.0
2023-06-01 13:55:00,64.55,64.57,64.53,64.56,18914.0,58.9831,59.0014,58.9648,58.9923,18914.0
2023-06-01 14:00:00,64.56,64.58,64.45,64.48,39496.0,58.9923,59.0105,58.8917,58.9192,39496.0
2023-06-01 14:05:00,64.48,64.48,64.37,64.45,79152.0,58.9192,58.9192,58.8186,58.8917,79152.0
2023-06-01 14:10:00,64.45,64.47,64.42,64.46,65246.0,58.8917,58.91,58.8643,58.9009,65246.0
2023-06-01 14:15:00,64.46,64.5,64.35,64.39,117833.0,58.9009,58.9374,58.8004,58.8369,117833.0
2023-06-01 14:20:00,64.4,64.47,64.4,64.45,17690.0,58.8461,58.91,58.8461,58.8917,17690.0
2023-06-01 14:25:00,64.45,64.47,64.41,64.42,29472.0,58.8917,58.91,58.8552,58.8643,29472.0
2023-06-01 14:30:00,64.42,64.46,64.4,64.45,19975.0,58.8643,58.9009,58.8461,58.8917,19975.0
2023-06-01 14:35:00,64.45,64.48,64.44,64.48,42043.0,58.8917,58.9192,58.8826,58.9192,42043.0
2023-06-01 14:40:00,64.48,64.53,64.48,64.52,30855.0,58.9192,58.9648,58.9192,58.9557,30855.0
2023-06-01 14:45:00,64.52,64.56,64.49,64.5,29164.0,58.9557,58.9923,58.9283,58.9374,29164.0
2023-06-01 14:50:00,64.5,64.52,64.48,64.51,26910.0,58.9374,58.9557,58.9192,58.9466,26910.0
2023-06-01 14:55:00,64.52,64.58,64.49,64.56,46811.0,58.9557,59.0105,58.9283,58.9923,46811.0
2023-06-01 15:00:00,64.56,64.62,64.55,64.59,34110.0,58.9923,59.0471,58.9831,59.0197,34110.0
2023-06-01 15:05:00,64.59,64.62,64.57,64.61,30295.0,59.0197,59.0471,59.0014,59.0379,30295.0
2023-06-01 15:10:00,64.61,64.63,64.58,64.6,30384.0,59.0379,59.0562,59.0105,59.0288,30384.0
2023-06-01 15:15:00,64.59,64.61,64.54,64.58,50996.0,59.0197,59.0379,58.974,59.0105,50996.0
2023-06-01 15:20:00,64.59,64.66,64.58,64.66,110804.0,59.0197,59.0836,59.0105,59.0836,110804.0
2023-06-01 15:25:00,64.66,64.67,64.62,64.63,60175.0,59.0836,59.0928,59.0471,59.0562,60175.0
2023-06-01 15:30:00,64.63,64.66,64.6,64.63,147327.0,59.0562,59.0836,59.0288,59.0562,147327.0
2023-06-01 15:35:00,64.63,64.63,64.58,64.59,150477.0,59.0562,59.0562,59.0105,59.0197,150477.0
2023-06-01 15:40:00,64.59,64.69,64.58,64.67,127118.0,59.0197,59.1111,59.0105,59.0928,127118.0
2023-06-01 15:45:00,64.67,64.68,64.64,64.66,112785.0,59.0928,59.1019,59.0654,59.0836,112785.0
2023-06-01 15:50:00,64.66,64.66,64.54,64.64,305369.0,59.0836,59.0836,58.974,59.0654,305369.0
2023-06-01 15:55:00,64.64,64.71,64.62,64.67,531234.0,59.0654,59.1293,59.0471,59.0928,531234.0
2023-06-02 09:30:00,64.92,65.16,64.49,64.72,189853.0,59.3212,59.5405,58.9283,59.1385,189853.0
2023-06-02 09:35:00,64.77,64.92,64.7,64.87,94734.0,59.1842,59.3212,59.1202,59.2755,94734.0
2023-06-02 09:40:00,64.87,64.98,64.85,64.95,51673.0,59.2755,59.376,59.2573,59.3486,51673.0
2023-06-02 09:45:00,64.95,65.18,64.88,64.98,59390.0,59.3486,59.5588,59.2847,59.376,59390.0
2023-06-02 09:50:00,64.97,65.1,64.94,65.01,37145.0,59.3669,59.4857,59.3395,59.4035,37145.0
2023-06-02 09:55:00,64.97,65.04,64.92,64.98,32597.0,59.3669,59.4309,59.3212,59.376,32597.0
2023-06-02 10:00:00,65.01,65.14,64.99,65.04,46365.0,59.4035,59.5222,59.3852,59.4309,46365.0
2023-06-02 10:05:00,65.04,65.13,65.02,65.11,27769.0,59.4309,59.5131,59.4126,59.4948,27769.0
2023-06-02 10:10:00,65.12,65.24,65.07,65.08,48167.0,59.504,59.6136,59.4583,59.4674,48167.0
2023-06-02 10:15:00,65.07,65.09,64.88,64.94,68473.0,59.4583,59.4766,59.2847,59.3395,68473.0
2023-06-02 10:20:00,64.93,64.99,64.91,64.97,32384.0,59.3304,59.3852,59.3121,59.3669,32384.0
2023-06-02 10:25:00,64.97,65.01,64.94,65.0,28613.0,59.3669,59.4035,59.3395,59.3943,28613.0
2023-06-02 10:30:00,65.0,65.06,64.97,65.0,31688.0,59.3943,59.4491,59.3669,59.3943,31688.0
2023-06-02 10:35:00,65.0,65.1,65.0,65.08,21184.0,59.3943,59.4857,59.3943,59.4674,21184.0
2023-06-02 10:40:00,65.09,65.1,65.06,65.09,21600.0,59.4766,59.4857,59.4491,59.4766,21600.0
2023-06-02 10:45:00,65.09,65.15,65.04,65.14,43409.0,59.4766,59.5314,59.4309,59.5222,43409.0
2023-06-02 10:50:00,65.14,65.18,65.09,65.14,44865.0,59.5222,59.5588,59.4766,59.5222,44865.0
2023-06-02 10:55:00,65.15,65.23,65.14,65.23,24181.0,59.5314,59.6045,59.5222,59.6045,24181.0
2023-06-02 11:00:00,65.22,65.32,65.22,65.31,41281.0,59.5953,59.6867,59.5953,59.6776,41281.0
2023-06-02 11:05:00,65.32,65.33,65.21,65.28,51644.0,59.6867,59.6959,59.5862,59.6502,51644.0
2023-06-02 11:10:00,65.29,65.48,65.29,65.47,103194.0,59.6593,59.8329,59.6593,59.8238,103194.0
2023-06-02 11:15:00,65.47,65.52,65.41,65.48,65684.0,59.8238,59.8695,59.769,59.8329,65684.0
2023-06-02 11:20:00,65.48,65.53,65.42,65.5,33842.0,59.8329,59.8786,59.7781,59.8512,33842.0
2023-06-02 11:25:00,65.5,65.53,65.47,65.49,33484.0,59.8512,59.8786,59.8238,59.8421,33484.0
2023-06-02 11:30:00,65.49,65.53,65.47,65.48,50693.0,59.8421,59.8786,59.8238,59.8329,50693.0
2023-06-02 11:35:00,65.48,65.49,65.4,65.48,78469.0,59.8329,59.8421,59.7598,59.8329,78469.0
2023-06-02 11:40:00,65.48,65.49,65.4,65.4,54055.0,59.8329,59.8421,59.7598,59.7598,54055.0
2023-06-02 11:45:00,65.4,65.46,65.4,65.44,28642.0,59.7598,59.8146,59.7598,59.7964,28642.0
2023-06-02 11:50:00,65.44,65.46,65.41,65.46,20554.0,59.7964,59.8146,59.769,59.8146,20554.0
2023-06-02 11:55:00,65.46,65.53,65.45,65.46,22448.0,59.8146,59.8786,59.8055,59.8146,22448.0
2023-06-02 12:00:00,65.47,65.5,65.45,65.47,30554.0,59.8238,59.8512,59.8055,59.8238,30554.0
2023-06-02 12:05:00,65.47,65.54,65.47,65.51,45960.0,59.8238,59.8877,59.8238,59.8603,45960.0
2023-06-02 12:10:00,65.51,65.55,65.48,65.52,18258.0,59.8603,59.8969,59.8329,59.8695,18258.0
2023-06-02 12:15:00,65.52,65.53,65.48,65.5,47314.0,59.8695,59.8786,59.8329,59.8512,47314.0
2023-06-02 12:20:00,65.49,65.55,65.49,65.55,27119.0,59.8421,59.8969,59.8421,59.8969,27119.0
2023-06-02 12:25:00,65.54,65.58,65.5,65.52,39008.0,59.8877,59.9243,59.8512,59.8695,39008.0
2023-06-02 12:30:00,65.53,65.54,65.48,65.5,40750.0,59.8786,59.8877,59.8329,59.8512,40750.0
2023-06-02 12:35:00,65.5,65.54,65.49,65.52,22875.0,59.8512,59.8877,59.8421,59.8695,22875.0
2023-06-02 12:40:00,65.52,65.53,65.41,65.42,20267.0,59.8695,59.8786,59.769,59.7781,20267.0
2023-06-02 12:45:00,65.41,65.52,65.4,65.51,31578.0,59.769,59.8695,59.7598,59.8603,31578.0
2023-06-02 12:50:00,65.5,65.53,65.44,65.48,27832.0,59.8512,59.8786,59.7964,59.8329,27832.0
2023-06-02 12:55:00,65.47,65.51,65.45,65.5,26509.0,59.8238,59.8603,59.8055,59.8512,26509.0
2023-06-02 13:00:00,65.51,65.53,65.49,65.5,23346.0,59.8603,59.8786,59.8421,59.8512,23346.0
2023-06-02 13:05:00,65.5,65.52,65.48,65.48,16765.0,59.8512,59.8695,59.8329,59.8329,16765.0
2023-06-02 13:10:00,65.48,65.52,65.45,65.46,35268.0,59.8329,59.8695,59.8055,59.8146,35268.0
2023-06-02 13:15:00,65.47,65.54,65.46,65.52,41605.0,59.8238,59.8877,59.8146,59.8695,41605.0
2023-06-02 13:20:00,65.52,65.58,65.5,65.57,61792.0,59.8695,59.9243,59.8512,59.9152,61792.0
2023-06-02 13:25:00,65.57,65.63,65.56,65.59,39470.0,59.9152,59.97,59.906,59.9334,39470.0
2023-06-02 13:30:00,65.59,65.65,65.57,65.6,37585.0,59.9334,59.9883,59.9152,59.9426,37585.0
2023-06-02 13:35:00,65.59,65.64,65.59,65.64,54257.0,59.9334,59.9791,59.9334,59.9791,54257.0
2023-06-02 13:40:00,65.64,65.65,65.58,65.59,62389.0,59.9791,59.9883,59.9243,59.9334,62389.0
2023-06-02 13:45:00,65.59,65.69,65.59,65.66,46755.0,59.9334,60.0248,59.9334,59.9974,46755.0
2023-06-02 13:50:00,65.66,65.66,65.62,65.64,38191.0,59.9974,59.9974,59.9608,59.9791,38191.0
2023-06-02 13:55:00,65.64,65.7,65.63,65.7,45064.0,59.9791,60.0339,59.97,60.0339,45064.0
2023-06-02 14:00:00,65.7,65.7,65.64,65.67,24974.0,60.0339,60.0339,59.9791,60.0065,24974.0
2023-06-02 14:05:00,65.67,65.7,65.64,65.66,54571.0,60.0065,60.0339,59.9791,59.9974,54571.0
2023-06-02 14:10:00,65.66,65.68,65.63,65.65,32599.0,59.9974,60.0157,59.97,59.9883,32599.0
2023-06-02 14:15:00,65.66,65.68,65.64,65.66,31346.0,59.9974,60.0157,59.9791,59.9974,31346.0
2023-06-02 14:20:00,65.67,65.7,65.66,65.68,20873.0,60.0065,60.0339,59.9974,60.0157,20873.0
2023-06-02 14:25:00,65.67,65.7,65.67,65.67,18428.0,60.0065,60.0339,60.0065,60.0065,18428.0
2023-06-02 14:30:00,65.66,65.66,65.63,65.66,26025.0,59.9974,59.9974,59.97,59.9974,26025.0
2023-06-02 14:35:00,65.66,65.7,65.66,65.7,33800.0,59.9974,60.0339,59.9974,60.0339,33800.0
2023-06-02 14:40:00,65.7,65.75,65.68,65.73,35654.0,60.0339,60.0796,60.0157,60.0614,35654.0
2023-06-02 14:45:00,65.73,65.74,65.56,65.63,89226.0,60.0614,60.0705,59.906,59.97,89226.0
2023-06-02 14:50:00,65.62,65.66,65.6,65.64,44020.0,59.9608,59.9974,59.9426,59.9791,44020.0
2023-06-02 14:55:00,65.64,65.67,65.61,65.65,46168.0,59.9791,60.0065,59.9517,59.9883,46168.0
2023-06-02 15:00:00,65.65,65.68,65.64,65.67,24461.0,59.9883,60.0157,59.9791,60.0065,24461.0
2023-06-02 15:05:00,65.66,65.68,65.62,65.63,37900.0,59.9974,60.0157,59.9608,59.97,37900.0
2023-06-02 15:10:00,65.63,65.71,65.62,65.7,24506.0,59.97,60.0431,59.9608,60.0339,24506.0
2023-06-02 15:15:00,65.7,65.72,65.69,65.7,62702.0,60.0339,60.0522,60.0248,60.0339,62702.0
2023-06-02 15:20:00,65.71,65.74,65.7,65.72,32315.0,60.0431,60.0705,60.0339,60.0522,32315.0
2023-06-02 15:25:00,65.72,65.75,65.7,65.73,64984.0,60.0522,60.0796,60.0339,60.0614,64984.0
2023-06-02 15:30:00,65.73,65.74,65.69,65.7,86320.0,60.0614,60.0705,60.0248,60.0339,86320.0
2023-06-02 15:35:00,65.71,65.76,65.64,65.64,105065.0,60.0431,60.0888,59.9791,59.9791,105065.0
2023-06-02 15:40:00,65.64,65.74,65.63,65.73,100294.0,59.9791,60.0705,59.97,60.0614,100294.0
2023-06-02 15:45:00,65.73,65.75,65.65,65.74,130417.0,60.0614,60.0796,59.9883,60.0705,130417.0
2023-06-02 15:50:00,65.73,65.79,65.71,65.77,227914.0,60.0614,60.1162,60.0431,60.0979,227914.0
2023-06-02 15:55:00,65.77,65.77,65.64,65.65,415661.0,60.0979,60.0979,59.9791,59.9883,415661.0
2023-06-05 09:30:00,65.9,66.04,65.84,65.99,152661.0,60.2167,60.3446,60.1619,60.2989,152661.0
2023-06-05 09:35:00,66.0,66.18,65.9,66.13,50831.0,60.3081,60.4726,60.2167,60.4269,50831.0
2023-06-05 09:40:00,66.16,66.18,66.0,66.03,95009.0,60.4543,60.4726,60.3081,60.3355,95009.0
2023-06-05 09:45:00,66.03,66.16,65.87,65.89,107444.0,60.3355,60.4543,60.1893,60.2076,107444.0
2023-06-05 09:50:00,65.87,66.14,65.86,65.93,8261.0,60.1893,60.436,60.1801,60.2441,8261.0
2023-06-05 09:55:00,65.95,66.1,65.86,66.1,93398.0,60.2624,60.3994,60.1801,60.3994,93398.0
2023-06-05 10:00:00,66.09,66.31,66.0,66.0,86844.0,60.3903,60.5913,60.3081,60.3081,86844.0
2023-06-05 10:05:00,66.0,66.07,65.88,65.9,69000.0,60.3081,60.372,60.1984,60.2167,69000.0
2023-06-05 10:10:00,65.9,65.92,65.79,65.81,68333.0,60.2167,60.235,60.1162,60.1345,68333.0
2023-06-05 10:15:00,65.81,66.02,65.79,65.89,209922.0,60.1345,60.3263,60.1162,60.2076,209922.0
2023-06-05 10:20:00,65.89,65.96,65.69,65.82,102348.0,60.2076,60.2715,60.0248,60.1436,102348.0
2023-06-05 10:25:00,65.82,65.89,65.76,65.85,58922.0,60.1436,60.2076,60.0888,60.171,58922.0
2023-06-05 10:30:00,65.85,66.08,65.82,66.08,97958.0,60.171,60.3812,60.1436,60.3812,97958.0
2023-06-05 10:35:00,66.08,66.08,65.98,66.03,74694.0,60.3812,60.3812,60.2898,60.3355,74694.0
2023-06-05 10:40:00,66.03,66.19,66.03,66.17,46416.0,60.3355,60.4817,60.3355,60.4634,46416.0
2023-06-05 10:45:00,66.17,66.23,66.13,66.23,55196.0,60.4634,60.5182,60.4269,60.5182,55196.0
2023-06-05 10:50:00,66.22,66.24,66.14,66.21,49844.0,60.5091,60.5274,60.436,60.5,49844.0
2023-06-05 10:55:00,66.2,66.21,66.04,66.04,58588.0,60.4908,60.5,60.3446,60.3446,58588.0
2023-06-05 11:00:00,66.03,66.26,65.99,66.23,52047.0,60.3355,60.5457,60.2989,60.5182,52047.0
2023-06-05 11:05:00,66.22,66.22,66.11,66.14,40265.0,60.5091,60.5091,60.4086,60.436,40265.0
2023-06-05 11:10:00,66.13,66.15,66.07,66.12,30874.0,60.4269,60.4451,60.372,60.4177,30874.0
2023-06-05 11:15:00,66.13,66.17,66.12,66.16,29922.0,60.4269,60.4634,60.4177,60.4543,29922.0
2023-06-05 11:20:00,66.16,66.19,66.12,66.17,50633.0,60.4543,60.4817,60.4177,60.4634,50633.0
2023-06-05 11:25:00,66.17,66.3,66.16,66.3,33400.0,60.4634,60.5822,60.4543,60.5822,33400.0
2023-06-05 11:30:00,66.3,66.36,66.28,66.29,81431.0,60.5822,60.637,60.5639,60.5731,81431.0
2023-06-05 11:35:00,66.28,66.32,66.23,66.28,55925.0,60.5639,60.6005,60.5182,60.5639,55925.0
2023-06-05 11:40:00,66.27,66.28,66.2,66.21,31953.0,60.5548,60.5639,60.4908,60.5,31953.0
2023-06-05 11:45:00,66.22,66.24,66.19,66.22,21161.0,60.5091,60.5274,60.4817,60.5091,21161.0
2023-06-05 11:50:00,66.22,66.29,66.22,66.27,15886.0,60.5091,60.5731,60.5091,60.5548,15886.0
2023-06-05 11:55:00,66.26,66.29,66.24,66.27,19922.0,60.5457,60.5731,60.5274,60.5548,19922.0
2023-06-05 12:00:00,66.26,66.34,66.25,66.33,32144.0,60.5457,60.6188,60.5365,60.6096,32144.0
2023-06-05 12:05:00,66.33,66.37,66.33,66.34,34103.0,60.6096,60.6462,60.6096,60.6188,34103.0
2023-06-05 12:10:00,66.34,66.35,66.25,66.27,21197.0,60.6188,60.6279,60.5365,60.5548,21197.0
2023-06-05 12:15:00,66.27,66.3,66.24,66.3,17937.0,60.5548,60.5822,60.5274,60.5822,17937.0
2023-06-05 12:20:00,66.3,66.32,66.28,66.29,16652.0,60.5822,60.6005,60.5639,60.5731,16652.0
2023-06-05 12:25:00,66.3,66.38,66.29,66.36,29194.0,60.5822,60.6553,60.5731,60.637,29194.0
2023-06-05 12:30:00,66.36,66.39,66.3,66.33,51850.0,60.637,60.6644,60.5822,60.6096,51850.0
2023-06-05 12:35:00,66.32,66.38,66.3,66.38,33807.0,60.6005,60.6553,60.5822,60.6553,33807.0
2023-06-05 12:40:00,66.37,66.44,66.37,66.43,35271.0,60.6462,60.7101,60.6462,60.701,35271.0
2023-06-05 12:45:00,66.44,66.44,66.28,66.29,23188.0,60.7101,60.7101,60.5639,60.5731,23188.0
2023-06-05 12:50:00,66.3,66.41,66.25,66.41,48780.0,60.5822,60.6827,60.5365,60.6827,48780.0
2023-06-05 12:55:00,66.41,66.42,66.37,66.41,28611.0,60.6827,60.6919,60.6462,60.6827,28611.0
2023-06-05 13:00:00,66.42,66.43,66.34,66.39,36224.0,60.6919,60.701,60.6188,60.6644,36224.0
2023-06-05 13:05:00,66.39,66.42,66.37,66.38,19891.0,60.6644,60.6919,60.6462,60.6553,19891.0
2023-06-05 13:10:00,66.39,66.45,66.38,66.42,68383.0,60.6644,60.7193,60.6553,60.6919,68383.0
2023-06-05 13:15:00,66.42,66.44,66.33,66.42,63021.0,60.6919,60.7101,60.6096,60.6919,63021.0
2023-06-05 13:20:00,66.42,66.46,66.41,66.45,43287.0,60.6919,60.7284,60.6827,60.7193,43287.0
2023-06-05 13:25:00,66.44,66.46,66.34,66.4,46619.0,60.7101,60.7284,60.6188,60.6736,46619.0
2023-06-05 13:30:00,66.39,66.43,66.38,66.4,54252.0,60.6644,60.701,60.6553,60.6736,54252.0
2023-06-05 13:35:00,66.39,66.46,66.39,66.45,45158.0,60.6644,60.7284,60.6644,60.7193,45158.0
2023-06-05 13:40:00,66.45,66.45,66.37,66.39,26917.0,60.7193,60.7193,60.6462,60.6644,26917.0
2023-06-05 13:45:00,66.38,66.38,66.27,66.28,33687.0,60.6553,60.6553,60.5548,60.5639,33687.0
2023-06-05 13:50:00,66.28,66.33,66.27,66.31,29733.0,60.5639,60.6096,60.5548,60.5913,29733.0
2023-06-05 13:55:00,66.31,66.4,66.3,66.38,36613.0,60.5913,60.6736,60.5822,60.6553,36613.0
2023-06-05 14:00:00,66.38,66.38,66.29,66.36,36003.0,60.6553,60.6553,60.5731,60.637,36003.0
2023-06-05 14:05:00,66.36,66.36,66.24,66.28,36980.0,60.637,60.637,60.5274,60.5639,36980.0
2023-06-05 14:10:00,66.28,66.33,66.28,66.3,36676.0,60.5639,60.6096,60.5639,60.5822,36676.0
2023-06-05 14:15:00,66.29,66.35,66.24,66.35,47608.0,60.5731,60.6279,60.5274,60.6279,47608.0
2023-06-05 14:20:00,66.34,66.38,66.34,66.34,76236.0,60.6188,60.6553,60.6188,60.6188,76236.0
2023-06-05 14:25:00,66.34,66.35,66.24,66.31,77208.0,60.6188,60.6279,60.5274,60.5913,77208.0
2023-06-05 14:30:00,66.3,66.33,66.07,66.14,94585.0,60.5822,60.6096,60.372,60.436,94585.0
2023-06-05 14:35:00,66.14,66.16,66.07,66.09,46008.0,60.436,60.4543,60.372,60.3903,46008.0
2023-06-05 14:40:00,66.09,66.12,65.97,66.0,153417.0,60.3903,60.4177,60.2807,60.3081,153417.0
2023-06-05 14:45:00,65.99,66.07,65.99,66.07,97553.0,60.2989,60.372,60.2989,60.372,97553.0
2023-06-05 14:50:00,66.06,66.1,66.04,66.07,45579.0,60.3629,60.3994,60.3446,60.372,45579.0
2023-06-05 14:55:00,66.06,66.09,66.04,66.05,32998.0,60.3629,60.3903,60.3446,60.3538,32998.0
2023-06-05 15:00:00,66.04,66.04,65.95,65.96,71573.0,60.3446,60.3446,60.2624,60.2715,71573.0
2023-06-05 15:05:00,65.95,66.0,65.91,65.94,47407.0,60.2624,60.3081,60.2258,60.2532,47407.0
2023-06-05 15:10:00,65.93,66.02,65.93,65.99,98748.0,60.2441,60.3263,60.2441,60.2989,98748.0
2023-06-05 15:15:00,65.98,65.99,65.93,65.94,69875.0,60.2898,60.2989,60.2441,60.2532,69875.0
2023-06-05 15:20:00,65.94,65.96,65.89,65.95,36159.0,60.2532,60.2715,60.2076,60.2624,36159.0
2023-06-05 15:25:00,65.95,66.0,65.94,65.97,34887.0,60.2624,60.3081,60.2532,60.2807,34887.0
2023-06-05 15:30:00,65.96,66.03,65.95,66.01,53924.0,60.2715,60.3355,60.2624,60.3172,53924.0
2023-06-05 15:35:00,66.0,66.05,65.99,66.02,53744.0,60.3081,60.3538,60.2989,60.3263,53744.0
2023-06-05 15:40:00,66.02,66.04,65.99,66.04,61511.0,60.3263,60.3446,60.2989,60.3446,61511.0
2023-06-05 15:45:00,66.03,66.15,66.01,66.15,87821.0,60.3355,60.4451,60.3172,60.4451,87821.0
2023-06-05 15:50:00,66.15,66.2,66.08,66.09,154440.0,60.4451,60.4908,60.3812,60.3903,154440.0
2023-06-05 15:55:00,66.08,66.09,65.96,65.98,430642.0,60.3812,60.3903,60.2715,60.2898,430642.0
2023-06-06 09:30:00,66.27,66.38,66.03,66.04,131795.0,60.5548,60.6553,60.3355,60.3446,131795.0
2023-06-06 09:35:00,66.03,66.06,65.68,65.73,49244.0,60.3355,60.3629,60.0157,60.0614,49244.0
2023-06-06 09:40:00,65.73,66.07,65.7,66.01,34000.0,60.0614,60.372,60.0339,60.3172,34000.0
2023-06-06 09:45:00,66.0,66.02,65.71,65.91,56239.0,60.3081,60.3263,60.0431,60.2258,56239.0
2023-06-06 09:50:00,65.93,66.14,65.92,66.01,40957.0,60.2441,60.436,60.235,60.3172,40957.0
2023-06-06 09:55:00,66.0,66.03,65.93,65.95,72570.0,60.3081,60.3355,60.2441,60.2624,72570.0
2023-06-06 10:00:00,65.95,65.95,65.73,65.8,18734.0,60.2624,60.2624,60.0614,60.1253,18734.0
2023-06-06 10:05:00,65.79,65.85,65.77,65.81,21102.0,60.1162,60.171,60.0979,60.1345,21102.0
2023-06-06 10:10:00,65.81,65.83,65.76,65.77,47746.0,60.1345,60.1527,60.0888,60.0979,47746.0
2023-06-06 10:15:00,65.76,65.78,65.69,65.78,43638.0,60.0888,60.107,60.0248,60.107,43638.0
2023-06-06 10:20:00,65.78,65.8,65.64,65.64,51500.0,60.107,60.1253,59.9791,59.9791,51500.0
2023-06-06 10:25:00,65.64,65.75,65.64,65.73,18189.0,59.9791,60.0796,59.9791,60.0614,18189.0
2023-06-06 10:30:00,65.73,65.88,65.65,65.87,49630.0,60.0614,60.1984,59.9883,60.1893,49630.0
2023-06-06 10:35:00,65.87,65.88,65.74,65.74,46830.0,60.1893,60.1984,60.0705,60.0705,46830.0
2023-06-06 10:40:00,65.73,65.74,65.63,65.63,41984.0,60.0614,60.0705,59.97,59.97,41984.0
2023-06-06 10:45:00,65.63,65.76,65.62,65.72,45102.0,59.97,60.0888,59.9608,60.0522,45102.0
2023-06-06 10:50:00,65.73,65.78,65.71,65.75,18343.0,60.0614,60.107,60.0431,60.0796,18343.0
2023-06-06 10:55:00,65.76,65.76,65.59,65.64,36213.0,60.0888,60.0888,59.9334,59.9791,36213.0
2023-06-06 11:00:00,65.64,65.71,65.61,65.71,35759.0,59.9791,60.0431,59.9517,60.0431,35759.0
2023-06-06 11:05:00,65.71,65.71,65.55,65.57,21774.0,60.0431,60.0431,59.8969,59.9152,21774.0
2023-06-06 11:10:00,65.58,65.59,65.47,65.48,43567.0,59.9243,59.9334,59.8238,59.8329,43567.0
2023-06-06 11:15:00,65.47,65.56,65.47,65.55,37164.0,59.8238,59.906,59.8238,59.8969,37164.0
2023-06-06 11:20:00,65.55,65.57,65.51,65.55,157798.0,59.8969,59.9152,59.8603,59.8969,157798.0
2023-06-06 11:25:00,65.56,65.62,65.54,65.56,94817.0,59.906,59.9608,59.8877,59.906,94817.0
2023-06-06 11:30:00,65.57,65.57,65.44,65.45,27072.0,59.9152,59.9152,59.7964,59.8055,27072.0
2023-06-06 11:35:00,65.44,65.61,65.4,65.6,67893.0,59.7964,59.9517,59.7598,59.9426,67893.0
2023-06-06 11:40:00,65.6,65.64,65.53,65.6,30822.0,59.9426,59.9791,59.8786,59.9426,30822.0
2023-06-06 11:45:00,65.59,65.63,65.47,65.49,42607.0,59.9334,59.97,59.8238,59.8421,42607.0
2023-06-06 11:50:00,65.49,65.58,65.47,65.53,51407.0,59.8421,59.9243,59.8238,59.8786,51407.0
2023-06-06 11:55:00,65.55,65.58,65.48,65.48,22145.0,59.8969,59.9243,59.8329,59.8329,22145.0
2023-06-06 12:00:00,65.48,65.49,65.39,65.41,30628.0,59.8329,59.8421,59.7507,59.769,30628.0
2023-06-06 12:05:00,65.4,65.41,65.32,65.34,21146.0,59.7598,59.769,59.6867,59.705,21146.0
2023-06-06 12:10:00,65.35,65.36,65.28,65.28,21002.0,59.7141,59.7233,59.6502,59.6502,21002.0
2023-06-06 12:15:00,65.28,65.35,65.27,65.34,28049.0,59.6502,59.7141,59.641,59.705,28049.0
2023-06-06 12:20:00,65.34,65.35,65.23,65.28,35144.0,59.705,59.7141,59.6045,59.6502,35144.0
2023-06-06 12:25:00,65.28,65.31,65.17,65.17,20128.0,59.6502,59.6776,59.5497,59.5497,20128.0
2023-06-06 12:30:00,65.17,65.19,65.12,65.18,80216.0,59.5497,59.5679,59.504,59.5588,80216.0
2023-06-06 12:35:00,65.19,65.25,65.16,65.22,16998.0,59.5679,59.6228,59.5405,59.5953,16998.0
2023-06-06 12:40:00,65.23,65.37,65.21,65.36,67425.0,59.6045,59.7324,59.5862,59.7233,67425.0
2023-06-06 12:45:00,65.36,65.42,65.36,65.4,31444.0,59.7233,59.7781,59.7233,59.7598,31444.0
2023-06-06 12:50:00,65.41,65.44,65.38,65.42,22449.0,59.769,59.7964,59.7415,59.7781,22449.0
2023-06-06 12:55:00,65.42,65.43,65.38,65.4,18874.0,59.7781,59.7872,59.7415,59.7598,18874.0
2023-06-06 13:00:00,65.41,65.42,65.37,65.38,19761.0,59.769,59.7781,59.7324,59.7415,19761.0
2023-06-06 13:05:00,65.39,65.46,65.38,65.43,23826.0,59.7507,59.8146,59.7415,59.7872,23826.0
2023-06-06 13:10:00,65.44,65.47,65.42,65.44,20335.0,59.7964,59.8238,59.7781,59.7964,20335.0
2023-06-06 13:15:00,65.44,65.49,65.4,65.41,23222.0,59.7964,59.8421,59.7598,59.769,23222.0
2023-06-06 13:20:00,65.4,65.4,65.33,65.4,56198.0,59.7598,59.7598,59.6959,59.7598,56198.0
2023-06-06 13:25:00,65.4,65.43,65.36,65.37,31621.0,59.7598,59.7872,59.7233,59.7324,31621.0
2023-06-06 13:30:00,65.37,65.41,65.26,65.27,32474.0,59.7324,59.769,59.6319,59.641,32474.0
2023-06-06 13:35:00,65.26,65.36,65.22,65.34,50328.0,59.6319,59.7233,59.5953,59.705,50328.0
2023-06-06 13:40:00,65.34,65.36,65.28,65.31,24963.0,59.705,59.7233,59.6502,59.6776,24963.0
2023-06-06 13:45:00,65.31,65.34,65.24,65.25,32676.0,59.6776,59.705,59.6136,59.6228,32676.0
2023-06-06 13:50:00,65.24,65.26,65.21,65.23,40614.0,59.6136,59.6319,59.5862,59.6045,40614.0
2023-06-06 13:55:00,65.23,65.36,65.19,65.36,57705.0,59.6045,59.7233,59.5679,59.7233,57705.0
2023-06-06 14:00:00,65.35,65.41,65.34,65.41,53909.0,59.7141,59.769,59.705,59.769,53909.0
2023-06-06 14:05:00,65.41,65.44,65.39,65.44,46126.0,59.769,59.7964,59.7507,59.7964,46126.0
2023-06-06 14:10:00,65.44,65.46,65.42,65.43,33551.0,59.7964,59.8146,59.7781,59.7872,33551.0
2023-06-06 14:15:00,65.42,65.48,65.4,65.45,32306.0,59.7781,59.8329,59.7598,59.8055,32306.0
2023-06-06 14:20:00,65.45,65.47,65.41,65.41,35746.0,59.8055,59.8238,59.769,59.769,35746.0
2023-06-06 14:25:00,65.4,65.47,65.4,65.45,33513.0,59.7598,59.8238,59.7598,59.8055,33513.0
2023-06-06 14:30:00,65.45,65.49,65.44,65.48,24617.0,59.8055,59.8421,59.7964,59.8329,24617.0
2023-06-06 14:35:00,65.48,65.48,65.42,65.47,24865.0,59.8329,59.8329,59.7781,59.8238,24865.0
2023-06-06 14:40:00,65.47,65.5,65.45,65.48,33873.0,59.8238,59.8512,59.8055,59.8329,33873.0
2023-06-06 14:45:00,65.48,65.48,65.39,65.41,21241.0,59.8329,59.8329,59.7507,59.769,21241.0
2023-06-06 14:50:00,65.4,65.42,65.3,65.3,104532.0,59.7598,59.7781,59.6684,59.6684,104532.0
2023-06-06 14:55:00,65.3,65.33,65.28,65.32,39727.0,59.6684,59.6959,59.6502,59.6867,39727.0
2023-06-06 15:00:00,65.33,65.35,65.3,65.31,36688.0,59.6959,59.7141,59.6684,59.6776,36688.0
2023-06-06 15:05:00,65.31,65.42,65.29,65.42,45983.0,59.6776,59.7781,59.6593,59.7781,45983.0
2023-06-06 15:10:00,65.42,65.44,65.4,65.41,56715.0,59.7781,59.7964,59.7598,59.769,56715.0
2023-06-06 15:15:00,65.41,65.5,65.4,65.48,72546.0,59.769,59.8512,59.7598,59.8329,72546.0
2023-06-06 15:20:00,65.48,65.48,65.41,65.42,55023.0,59.8329,59.8329,59.769,59.7781,55023.0
2023-06-06 15:25:00,65.42,65.45,65.4,65.45,30372.0,59.7781,59.8055,59.7598,59.8055,30372.0
2023-06-06 15:30:00,65.45,65.5,65.44,65.48,35292.0,59.8055,59.8512,59.7964,59.8329,35292.0
2023-06-06 15:35:00,65.48,65.5,65.46,65.5,48289.0,59.8329,59.8512,59.8146,59.8512,48289.0
2023-06-06 15:40:00,65.49,65.53,65.46,65.48,75274.0,59.8421,59.8786,59.8146,59.8329,75274.0
2023-06-06 15:45:00,65.48,65.57,65.47,65.54,119492.0,59.8329,59.9152,59.8238,59.8877,119492.0
2023-06-06 15:50:00,65.55,65.61,65.48,65.48,148091.0,59.8969,59.9517,59.8329,59.8329,148091.0
2023-06-06 15:55:00,65.48,65.55,65.45,65.47,264909.0,59.8329,59.8969,59.8055,59.8238,264909.0
2023-06-07 09:30:00,65.16,65.33,64.82,65.01,188549.0,59.5405,59.6959,59.2298,59.4035,188549.0
2023-06-07 09:35:00,65.04,65.1,64.82,65.07,58294.0,59.4309,59.4857,59.2298,59.4583,58294.0
2023-06-07 09:40:00,65.07,65.24,64.94,64.96,49417.0,59.4583,59.6136,59.3395,59.3578,49417.0
2023-06-07 09:45:00,64.97,65.2,64.83,65.17,68271.0,59.3669,59.5771,59.239,59.5497,68271.0
2023-06-07 09:50:00,65.19,65.24,65.04,65.06,30105.0,59.5679,59.6136,59.4309,59.4491,30105.0
2023-06-07 09:55:00,65.03,65.03,64.9,64.92,36077.0,59.4217,59.4217,59.3029,59.3212,36077.0
2023-06-07 10:00:00,64.92,64.92,64.76,64.8,46543.0,59.3212,59.3212,59.175,59.2116,46543.0
2023-06-07 10:05:00,64.8,64.86,64.75,64.84,52904.0,59.2116,59.2664,59.1659,59.2481,52904.0
2023-06-07 10:10:00,64.84,64.89,64.79,64.88,40127.0,59.2481,59.2938,59.2024,59.2847,40127.0
2023-06-07 10:15:00,64.89,64.94,64.8,64.83,52676.0,59.2938,59.3395,59.2116,59.239,52676.0
2023-06-07 10:20:00,64.82,64.94,64.8,64.93,30573.0,59.2298,59.3395,59.2116,59.3304,30573.0
2023-06-07 10:25:00,64.95,65.03,64.95,65.03,78138.0,59.3486,59.4217,59.3486,59.4217,78138.0
2023-06-07 10:30:00,65.03,65.1,64.94,64.97,43094.0,59.4217,59.4857,59.3395,59.3669,43094.0
2023-06-07 10:35:00,64.97,65.22,64.96,65.16,43231.0,59.3669,59.5953,59.3578,59.5405,43231.0
2023-06-07 10:40:00,65.15,65.23,65.12,65.22,44494.0,59.5314,59.6045,59.504,59.5953,44494.0
2023-06-07 10:45:00,65.22,65.29,65.07,65.09,65363.0,59.5953,59.6593,59.4583,59.4766,65363.0
2023-06-07 10:50:00,65.09,65.28,65.06,65.19,29266.0,59.4766,59.6502,59.4491,59.5679,29266.0
2023-06-07 10:55:00,65.19,65.23,65.05,65.12,41942.0,59.5679,59.6045,59.44,59.504,41942.0
2023-06-07 11:00:00,65.13,65.19,65.1,65.16,27003.0,59.5131,59.5679,59.4857,59.5405,27003.0
2023-06-07 11:05:00,65.15,65.15,64.98,65.02,28716.0,59.5314,59.5314,59.376,59.4126,28716.0
2023-06-07 11:10:00,65.02,65.07,65.01,65.07,38097.0,59.4126,59.4583,59.4035,59.4583,38097.0
2023-06-07 11:15:00,65.08,65.19,65.01,65.07,27904.0,59.4674,59.5679,59.4035,59.4583,27904.0
2023-06-07 11:20:00,65.07,65.08,64.99,65.0,27129.0,59.4583,59.4674,59.3852,59.3943,27129.0
2023-06-07 11:25:00,65.0,65.04,64.98,64.99,23321.0,59.3943,59.4309,59.376,59.3852,23321.0
2023-06-07 11:30:00,64.98,65.05,64.94,64.99,84305.0,59.376,59.44,59.3395,59.3852,84305.0
2023-06-07 11:35:00,65.0,65.06,64.99,65.06,26254.0,59.3943,59.4491,59.3852,59.4491,26254.0
2023-06-07 11:40:00,65.06,65.1,64.95,64.97,55066.0,59.4491,59.4857,59.3486,59.3669,55066.0
2023-06-07 11:45:00,64.96,64.97,64.9,64.91,35362.0,59.3578,59.3669,59.3029,59.3121,35362.0
2023-06-07 11:50:00,64.9,64.94,64.87,64.87,32323.0,59.3029,59.3395,59.2755,59.2755,32323.0
2023-06-07 11:55:00,64.86,64.99,64.85,64.98,111712.0,59.2664,59.3852,59.2573,59.376,111712.0
2023-06-07 12:00:00,64.99,65.0,64.91,64.99,23540.0,59.3852,59.3943,59.3121,59.3852,23540.0
2023-06-07 12:05:00,64.99,65.06,64.99,65.01,23900.0,59.3852,59.4491,59.3852,59.4035,23900.0
2023-06-07 12:10:00,65.02,65.08,64.99,65.05,25404.0,59.4126,59.4674,59.3852,59.44,25404.0
2023-06-07 12:15:00,65.04,65.14,65.04,65.1,53732.0,59.4309,59.5222,59.4309,59.4857,53732.0
2023-06-07 12:20:00,65.1,65.19,65.09,65.16,27787.0,59.4857,59.5679,59.4766,59.5405,27787.0
2023-06-07 12:25:00,65.16,65.25,65.15,65.2,76133.0,59.5405,59.6228,59.5314,59.5771,76133.0
2023-06-07 12:30:00,65.19,65.25,65.16,65.2,38293.0,59.5679,59.6228,59.5405,59.5771,38293.0
2023-06-07 12:35:00,65.2,65.21,65.04,65.04,36109.0,59.5771,59.5862,59.4309,59.4309,36109.0
2023-06-07 12:40:00,65.03,65.05,64.96,65.03,61040.0,59.4217,59.44,59.3578,59.4217,61040.0
2023-06-07 12:45:00,65.03,65.05,64.93,64.95,33870.0,59.4217,59.44,59.3304,59.3486,33870.0
2023-06-07 12:50:00,64.95,65.06,64.95,65.03,35944.0,59.3486,59.4491,59.3486,59.4217,35944.0
2023-06-07 12:55:00,65.03,65.04,64.95,64.99,34237.0,59.4217,59.4309,59.3486,59.3852,34237.0
2023-06-07 13:00:00,64.99,65.09,64.98,65.09,31006.0,59.3852,59.4766,59.376,59.4766,31006.0
2023-06-07 13:05:00,65.09,65.11,65.05,65.1,31810.0,59.4766,59.4948,59.44,59.4857,31810.0
2023-06-07 13:10:00,65.11,65.16,65.07,65.13,29387.0,59.4948,59.5405,59.4583,59.5131,29387.0
2023-06-07 13:15:00,65.13,65.22,65.12,65.22,47288.0,59.5131,59.5953,59.504,59.5953,47288.0
2023-06-07 13:20:00,65.22,65.26,65.14,65.14,19813.0,59.5953,59.6319,59.5222,59.5222,19813.0
2023-06-07 13:25:00,65.13,65.16,65.09,65.11,45945.0,59.5131,59.5405,59.4766,59.4948,45945.0
2023-06-07 13:30:00,65.1,65.17,65.08,65.17,36795.0,59.4857,59.5497,59.4674,59.5497,36795.0
2023-06-07 13:35:00,65.17,65.18,65.12,65.17,29341.0,59.5497,59.5588,59.504,59.5497,29341.0
2023-06-07 13:40:00,65.17,65.18,65.09,65.12,45938.0,59.5497,59.5588,59.4766,59.504,45938.0
2023-06-07 13:45:00,65.11,65.16,65.1,65.14,30258.0,59.4948,59.5405,59.4857,59.5222,30258.0
2023-06-07 13:50:00,65.15,65.18,65.08,65.11,36838.0,59.5314,59.5588,59.4674,59.4948,36838.0
2023-06-07 13:55:00,65.11,65.15,65.1,65.12,29301.0,59.4948,59.5314,59.4857,59.504,29301.0
2023-06-07 14:00:00,65.11,65.11,65.04,65.07,36328.0,59.4948,59.4948,59.4309,59.4583,36328.0
2023-06-07 14:05:00,65.07,65.08,65.02,65.02,29485.0,59.4583,59.4674,59.4126,59.4126,29485.0
2023-06-07 14:10:00,65.01,65.03,64.95,65.0,43093.0,59.4035,59.4217,59.3486,59.3943,43093.0
2023-06-07 14:15:00,64.99,65.02,64.95,64.95,61200.0,59.3852,59.4126,59.3486,59.3486,61200.0
2023-06-07 14:20:00,64.95,64.98,64.93,64.95,62715.0,59.3486,59.376,59.3304,59.3486,62715.0
2023-06-07 14:25:00,64.95,64.98,64.92,64.96,35689.0,59.3486,59.376,59.3212,59.3578,35689.0
2023-06-07 14:30:00,64.95,65.0,64.94,64.98,58844.0,59.3486,59.3943,59.3395,59.376,58844.0
2023-06-07 14:35:00,65.0,65.03,64.93,65.01,77850.0,59.3943,59.4217,59.3304,59.4035,77850.0
2023-06-07 14:40:00,65.01,65.12,65.0,65.11,24948.0,59.4035,59.504,59.3943,59.4948,24948.0
2023-06-07 14:45:00,65.11,65.11,65.05,65.08,32373.0,59.4948,59.4948,59.44,59.4674,32373.0
2023-06-07 14:50:00,65.08,65.09,65.02,65.03,35401.0,59.4674,59.4766,59.4126,59.4217,35401.0
2023-06-07 14:55:00,65.03,65.05,65.01,65.01,31871.0,59.4217,59.44,59.4035,59.4035,31871.0
2023-06-07 15:00:00,65.02,65.05,64.99,65.0,43544.0,59.4126,59.44,59.3852,59.3943,43544.0
2023-06-07 15:05:00,65.01,65.04,65.0,65.03,26038.0,59.4035,59.4309,59.3943,59.4217,26038.0
2023-06-07 15:10:00,65.03,65.06,64.98,65.06,34238.0,59.4217,59.4491,59.376,59.4491,34238.0
2023-06-07 15:15:00,65.06,65.14,65.04,65.14,38619.0,59.4491,59.5222,59.4309,59.5222,38619.0
2023-06-07 15:20:00,65.14,65.16,65.09,65.13,34365.0,59.5222,59.5405,59.4766,59.5131,34365.0
2023-06-07 15:25:00,65.13,65.16,65.1,65.13,45570.0,59.5131,59.5405,59.4857,59.5131,45570.0
2023-06-07 15:30:00,65.13,65.2,65.12,65.2,49317.0,59.5131,59.5771,59.504,59.5771,49317.0
2023-06-07 15:35:00,65.2,65.25,65.13,65.15,90879.0,59.5771,59.6228,59.5131,59.5314,90879.0
2023-06-07 15:40:00,65.16,65.18,65.12,65.16,75073.0,59.5405,59.5588,59.504,59.5405,75073.0
2023-06-07 15:45:00,65.16,65.26,65.12,65.25,93042.0,59.5405,59.6319,59.504,59.6228,93042.0
2023-06-07 15:50:00,65.26,65.29,65.12,65.14,136062.0,59.6319,59.6593,59.504,59.5222,136062.0
2023-06-07 15:55:00,65.14,65.2,65.1,65.17,322241.0,59.5222,59.5771,59.4857,59.5497,322241.0
2023-06-08 09:30:00,65.34,65.41,65.06,65.36,167859.0,59.705,59.769,59.4491,59.7233,167859.0
2023-06-08 09:35:00,65.35,65.47,65.28,65.37,67971.0,59.7141,59.8238,59.6502,59.7324,67971.0
2023-06-08 09:40:00,65.4,65.43,65.17,65.27,58721.0,59.7598,59.7872,59.5497,59.641,58721.0
2023-06-08 09:45:00,65.27,65.38,65.25,65.32,41954.0,59.641,59.7415,59.6228,59.6867,41954.0
2023-06-08 09:50:00,65.32,65.35,65.2,65.35,43713.0,59.6867,59.7141,59.5771,59.7141,43713.0
2023-06-08 09:55:00,65.34,65.44,65.32,65.37,22443.0,59.705,59.7964,59.6867,59.7324,22443.0
2023-06-08 10:00:00,65.36,65.36,65.24,65.29,57215.0,59.7233,59.7233,59.6136,59.6593,57215.0
2023-06-08 10:05:00,65.31,65.4,65.31,65.39,25100.0,59.6776,59.7598,59.6776,59.7507,25100.0
2023-06-08 10:10:00,65.39,65.43,65.34,65.39,34139.0,59.7507,59.7872,59.705,59.7507,34139.0
2023-06-08 10:15:00,65.38,65.41,65.28,65.28,22841.0,59.7415,59.769,59.6502,59.6502,22841.0
2023-06-08 10:20:00,65.28,65.32,65.26,65.29,19383.0,59.6502,59.6867,59.6319,59.6593,19383.0
2023-06-08 10:25:00,65.3,65.43,65.29,65.43,35555.0,59.6684,59.7872,59.6593,59.7872,35555.0
2023-06-08 10:30:00,65.43,65.49,65.4,65.48,16197.0,59.7872,59.8421,59.7598,59.8329,16197.0
2023-06-08 10:35:00,65.46,65.49,65.39,65.44,28526.0,59.8146,59.8421,59.7507,59.7964,28526.0
2023-06-08 10:40:00,65.46,65.49,65.39,65.42,32612.0,59.8146,59.8421,59.7507,59.7781,32612.0
2023-06-08 10:45:00,65.42,65.49,65.4,65.42,91138.0,59.7781,59.8421,59.7598,59.7781,91138.0
2023-06-08 10:50:00,65.42,65.47,65.38,65.47,25021.0,59.7781,59.8238,59.7415,59.8238,25021.0
2023-06-08 10:55:00,65.46,65.53,65.46,65.48,32226.0,59.8146,59.8786,59.8146,59.8329,32226.0
2023-06-08 11:00:00,65.49,65.5,65.39,65.41,28502.0,59.8421,59.8512,59.7507,59.769,28502.0
2023-06-08 11:05:00,65.42,65.48,65.42,65.46,33593.0,59.7781,59.8329,59.7781,59.8146,33593.0
2023-06-08 11:10:00,65.48,65.55,65.47,65.53,59381.0,59.8329,59.8969,59.8238,59.8786,59381.0
2023-06-08 11:15:00,65.53,65.54,65.49,65.51,33890.0,59.8786,59.8877,59.8421,59.8603,33890.0
2023-06-08 11:20:00,65.51,65.52,65.45,65.46,26771.0,59.8603,59.8695,59.8055,59.8146,26771.0
2023-06-08 11:25:00,65.47,65.49,65.42,65.43,22843.0,59.8238,59.8421,59.7781,59.7872,22843.0
2023-06-08 11:30:00,65.44,65.51,65.44,65.48,22891.0,59.7964,59.8603,59.7964,59.8329,22891.0
2023-06-08 11:35:00,65.48,65.52,65.45,65.5,21775.0,59.8329,59.8695,59.8055,59.8512,21775.0
2023-06-08 11:40:00,65.5,65.55,65.47,65.48,25917.0,59.8512,59.8969,59.8238,59.8329,25917.0
2023-06-08 11:45:00,65.48,65.49,65.44,65.48,27221.0,59.8329,59.8421,59.7964,59.8329,27221.0
2023-06-08 11:50:00,65.49,65.49,65.44,65.45,29701.0,59.8421,59.8421,59.7964,59.8055,29701.0
2023-06-08 11:55:00,65.45,65.46,65.35,65.37,24209.0,59.8055,59.8146,59.7141,59.7324,24209.0
2023-06-08 12:00:00,65.36,65.38,65.31,65.32,37989.0,59.7233,59.7415,59.6776,59.6867,37989.0
2023-06-08 12:05:00,65.32,65.47,65.32,65.45,23976.0,59.6867,59.8238,59.6867,59.8055,23976.0
2023-06-08 12:10:00,65.45,65.46,65.41,65.44,21807.0,59.8055,59.8146,59.769,59.7964,21807.0
2023-06-08 12:15:00,65.44,65.56,65.43,65.55,35213.0,59.7964,59.906,59.7872,59.8969,35213.0
2023-06-08 12:20:00,65.56,65.59,65.53,65.57,24661.0,59.906,59.9334,59.8786,59.9152,24661.0
2023-06-08 12:25:00,65.56,65.6,65.53,65.59,16965.0,59.906,59.9426,59.8786,59.9334,16965.0
2023-06-08 12:30:00,65.59,65.62,65.57,65.58,51643.0,59.9334,59.9608,59.9152,59.9243,51643.0
2023-06-08 12:35:00,65.59,65.59,65.49,65.52,57942.0,59.9334,59.9334,59.8421,59.8695,57942.0
2023-06-08 12:40:00,65.53,65.54,65.44,65.47,26488.0,59.8786,59.8877,59.7964,59.8238,26488.0
2023-06-08 12:45:00,65.47,65.53,65.46,65.49,23562.0,59.8238,59.8786,59.8146,59.8421,23562.0
2023-06-08 12:50:00,65.49,65.51,65.49,65.5,19033.0,59.8421,59.8603,59.8421,59.8512,19033.0
2023-06-08 12:55:00,65.5,65.56,65.49,65.53,23108.0,59.8512,59.906,59.8421,59.8786,23108.0
2023-06-08 13:00:00,65.53,65.59,65.52,65.54,25943.0,59.8786,59.9334,59.8695,59.8877,25943.0
2023-06-08 13:05:00,65.54,65.55,65.5,65.5,28602.0,59.8877,59.8969,59.8512,59.8512,28602.0
2023-06-08 13:10:00,65.5,65.51,65.43,65.43,38081.0,59.8512,59.8603,59.7872,59.7872,38081.0
2023-06-08 13:15:00,65.42,65.47,65.41,65.46,17832.0,59.7781,59.8238,59.769,59.8146,17832.0
2023-06-08 13:20:00,65.45,65.5,65.45,65.48,42519.0,59.8055,59.8512,59.8055,59.8329,42519.0
2023-06-08 13:25:00,65.48,65.48,65.41,65.42,25814.0,59.8329,59.8329,59.769,59.7781,25814.0
2023-06-08 13:30:00,65.42,65.46,65.41,65.42,32210.0,59.7781,59.8146,59.769,59.7781,32210.0
2023-06-08 13:35:00,65.42,65.48,65.38,65.47,25142.0,59.7781,59.8329,59.7415,59.8238,25142.0
2023-06-08 13:40:00,65.46,65.51,65.45,65.49,53923.0,59.8146,59.8603,59.8055,59.8421,53923.0
2023-06-08 13:45:00,65.5,65.52,65.48,65.49,65738.0,59.8512,59.8695,59.8329,59.8421,65738.0
2023-06-08 13:50:00,65.5,65.55,65.44,65.45,28817.0,59.8512,59.8969,59.7964,59.8055,28817.0
2023-06-08 13:55:00,65.44,65.46,65.42,65.44,14590.0,59.7964,59.8146,59.7781,59.7964,14590.0
2023-06-08 14:00:00,65.44,65.44,65.41,65.42,9811.0,59.7964,59.7964,59.769,59.7781,9811.0
2023-06-08 14:05:00,65.41,65.42,65.37,65.39,18651.0,59.769,59.7781,59.7324,59.7507,18651.0
2023-06-08 14:10:00,65.4,65.44,65.38,65.44,17459.0,59.7598,59.7964,59.7415,59.7964,17459.0
2023-06-08 14:15:00,65.44,65.44,65.41,65.43,17701.0,59.7964,59.7964,59.769,59.7872,17701.0
2023-06-08 14:20:00,65.43,65.43,65.38,65.39,39136.0,59.7872,59.7872,59.7415,59.7507,39136.0
2023-06-08 14:25:00,65.39,65.4,65.32,65.35,25105.0,59.7507,59.7598,59.6867,59.7141,25105.0
2023-06-08 14:30:00,65.35,65.42,65.34,65.39,28400.0,59.7141,59.7781,59.705,59.7507,28400.0
2023-06-08 14:35:00,65.39,65.42,65.34,65.37,29696.0,59.7507,59.7781,59.705,59.7324,29696.0
2023-06-08 14:40:00,65.37,65.4,65.34,65.39,24990.0,59.7324,59.7598,59.705,59.7507,24990.0
2023-06-08 14:45:00,65.39,65.42,65.38,65.41,51621.0,59.7507,59.7781,59.7415,59.769,51621.0
2023-06-08 14:50:00,65.4,65.41,65.35,65.35,21101.0,59.7598,59.769,59.7141,59.7141,21101.0
2023-06-08 14:55:00,65.35,65.37,65.34,65.36,24708.0,59.7141,59.7324,59.705,59.7233,24708.0
2023-06-08 15:00:00,65.36,65.38,65.34,65.37,19958.0,59.7233,59.7415,59.705,59.7324,19958.0
2023-06-08 15:05:00,65.36,65.38,65.33,65.34,31586.0,59.7233,59.7415,59.6959,59.705,31586.0
2023-06-08 15:10:00,65.35,65.41,65.33,65.38,28911.0,59.7141,59.769,59.6959,59.7415,28911.0
2023-06-08 15:15:00,65.39,65.39,65.34,65.36,20729.0,59.7507,59.7507,59.705,59.7233,20729.0
2023-06-08 15:20:00,65.36,65.37,65.32,65.34,50259.0,59.7233,59.7324,59.6867,59.705,50259.0
2023-06-08 15:25:00,65.34,65.41,65.33,65.36,82741.0,59.705,59.769,59.6959,59.7233,82741.0
2023-06-08 15:30:00,65.36,65.45,65.34,65.43,48280.0,59.7233,59.8055,59.705,59.7872,48280.0
2023-06-08 15:35:00,65.44,65.45,65.38,65.41,41812.0,59.7964,59.8055,59.7415,59.769,41812.0
2023-06-08 15:40:00,65.42,65.48,65.4,65.45,39647.0,59.7781,59.8329,59.7598,59.8055,39647.0
2023-06-08 15:45:00,65.45,65.48,65.42,65.42,111874.0,59.8055,59.8329,59.7781,59.7781,111874.0
2023-06-08 15:50:00,65.42,65.46,65.27,65.28,174756.0,59.7781,59.8146,59.641,59.6502,174756.0
2023-06-08 15:55:00,65.28,65.34,65.25,65.3,332489.0,59.6502,59.705,59.6228,59.6684,332489.0
2023-06-09 09:30:00,65.37,65.46,64.77,65.01,225090.0,59.7324,59.8146,59.1842,59.4035,225090.0
2023-06-09 09:35:00,64.98,65.22,64.92,65.17,68232.0,59.376,59.5953,59.3212,59.5497,68232.0
2023-06-09 09:40:00,65.17,65.32,65.09,65.09,61889.0,59.5497,59.6867,59.4766,59.4766,61889.0
2023-06-09 09:45:00,65.09,65.22,64.94,65.22,106374.0,59.4766,59.5953,59.3395,59.5953,106374.0
2023-06-09 09:50:00,65.23,65.28,65.07,65.09,55334.0,59.6045,59.6502,59.4583,59.4766,55334.0
2023-06-09 09:55:00,65.1,65.15,65.04,65.13,26222.0,59.4857,59.5314,59.4309,59.5131,26222.0
2023-06-09 10:00:00,65.11,65.15,65.04,65.13,43534.0,59.4948,59.5314,59.4309,59.5131,43534.0
2023-06-09 10:05:00,65.13,65.23,65.1,65.13,29333.0,59.5131,59.6045,59.4857,59.5131,29333.0
2023-06-09 10:10:00,65.13,65.19,65.09,65.12,48917.0,59.5131,59.5679,59.4766,59.504,48917.0
2023-06-09 10:15:00,65.11,65.15,65.01,65.06,78000.0,59.4948,59.5314,59.4035,59.4491,78000.0
2023-06-09 10:20:00,65.06,65.1,65.01,65.06,47655.0,59.4491,59.4857,59.4035,59.4491,47655.0
2023-06-09 10:25:00,65.05,65.12,65.03,65.05,84755.0,59.44,59.504,59.4217,59.44,84755.0
2023-06-09 10:30:00,65.04,65.13,65.01,65.09,49411.0,59.4309,59.5131,59.4035,59.4766,49411.0
2023-06-09 10:35:00,65.09,65.18,65.06,65.18,91769.0,59.4766,59.5588,59.4491,59.5588,91769.0
2023-06-09 10:40:00,65.17,65.26,65.15,65.24,53055.0,59.5497,59.6319,59.5314,59.6136,53055.0
2023-06-09 10:45:00,65.23,65.25,65.18,65.23,55505.0,59.6045,59.6228,59.5588,59.6045,55505.0
2023-06-09 10:50:00,65.23,65.25,65.17,65.2,37076.0,59.6045,59.6228,59.5497,59.5771,37076.0
2023-06-09 10:55:00,65.2,65.26,65.16,65.21,40402.0,59.5771,59.6319,59.5405,59.5862,40402.0
2023-06-09 11:00:00,65.21,65.29,65.2,65.23,29888.0,59.5862,59.6593,59.5771,59.6045,29888.0
2023-06-09 11:05:00,65.23,65.26,65.21,65.25,23521.0,59.6045,59.6319,59.5862,59.6228,23521.0
2023-06-09 11:10:00,65.25,65.28,65.23,65.26,29013.0,59.6228,59.6502,59.6045,59.6319,29013.0
2023-06-09 11:15:00,65.25,65.26,65.2,65.2,30910.0,59.6228,59.6319,59.5771,59.5771,30910.0
2023-06-09 11:20:00,65.2,65.2,65.0,65.03,59910.0,59.5771,59.5771,59.3943,59.4217,59910.0
2023-06-09 11:25:00,65.02,65.03,64.95,65.02,55605.0,59.4126,59.4217,59.3486,59.4126,55605.0
2023-06-09 11:30:00,65.02,65.04,64.95,65.0,75062.0,59.4126,59.4309,59.3486,59.3943,75062.0
2023-06-09 11:35:00,65.0,65.07,64.98,65.06,55976.0,59.3943,59.4583,59.376,59.4491,55976.0
2023-06-09 11:40:00,65.06,65.06,65.0,65.01,31743.0,59.4491,59.4491,59.3943,59.4035,31743.0
2023-06-09 11:45:00,65.01,65.05,64.99,65.05,43193.0,59.4035,59.44,59.3852,59.44,43193.0
2023-06-09 11:50:00,65.05,65.05,64.94,64.99,29429.0,59.44,59.44,59.3395,59.3852,29429.0
2023-06-09 11:55:00,64.99,65.0,64.95,64.96,25049.0,59.3852,59.3943,59.3486,59.3578,25049.0
2023-06-09 12:00:00,64.95,64.96,64.87,64.88,60560.0,59.3486,59.3578,59.2755,59.2847,60560.0
2023-06-09 12:05:00,64.89,64.9,64.85,64.87,38757.0,59.2938,59.3029,59.2573,59.2755,38757.0
2023-06-09 12:10:00,64.87,64.89,64.84,64.84,46694.0,59.2755,59.2938,59.2481,59.2481,46694.0
2023-06-09 12:15:00,64.84,64.87,64.81,64.86,59702.0,59.2481,59.2755,59.2207,59.2664,59702.0
2023-06-09 12:20:00,64.86,64.87,64.78,64.84,62969.0,59.2664,59.2755,59.1933,59.2481,62969.0
2023-06-09 12:25:00,64.84,64.84,64.76,64.82,91413.0,59.2481,59.2481,59.175,59.2298,91413.0
2023-06-09 12:30:00,64.82,64.87,64.82,64.84,44638.0,59.2298,59.2755,59.2298,59.2481,44638.0
2023-06-09 12:35:00,64.84,64.84,64.73,64.8,46870.0,59.2481,59.2481,59.1476,59.2116,46870.0
2023-06-09 12:40:00,64.79,64.84,64.78,64.8,42858.0,59.2024,59.2481,59.1933,59.2116,42858.0
2023-06-09 12:45:00,64.8,64.82,64.72,64.72,33307.0,59.2116,59.2298,59.1385,59.1385,33307.0
2023-06-09 12:50:00,64.72,64.73,64.7,64.7,26735.0,59.1385,59.1476,59.1202,59.1202,26735.0
2023-06-09 12:55:00,64.7,64.73,64.69,64.7,21375.0,59.1202,59.1476,59.1111,59.1202,21375.0
2023-06-09 13:00:00,64.7,64.72,64.66,64.67,43268.0,59.1202,59.1385,59.0836,59.0928,43268.0
2023-06-09 13:05:00,64.67,64.7,64.6,64.63,60171.0,59.0928,59.1202,59.0288,59.0562,60171.0
2023-06-09 13:10:00,64.65,64.66,64.64,64.64,28042.0,59.0745,59.0836,59.0654,59.0654,28042.0
2023-06-09 13:15:00,64.63,64.69,64.61,64.63,53237.0,59.0562,59.1111,59.0379,59.0562,53237.0
2023-06-09 13:20:00,64.63,64.66,64.62,64.65,55626.0,59.0562,59.0836,59.0471,59.0745,55626.0
2023-06-09 13:25:00,64.65,64.67,64.62,64.65,47091.0,59.0745,59.0928,59.0471,59.0745,47091.0
2023-06-09 13:30:00,64.66,64.66,64.61,64.65,39817.0,59.0836,59.0836,59.0379,59.0745,39817.0
2023-06-09 13:35:00,64.65,64.78,64.64,64.67,154226.0,59.0745,59.1933,59.0654,59.0928,154226.0
2023-06-09 13:40:00,64.67,64.72,64.63,64.69,32423.0,59.0928,59.1385,59.0562,59.1111,32423.0
2023-06-09 13:45:00,64.69,64.75,64.68,64.73,32209.0,59.1111,59.1659,59.1019,59.1476,32209.0
2023-06-09 13:50:00,64.75,64.78,64.71,64.72,25978.0,59.1659,59.1933,59.1293,59.1385,25978.0
2023-06-09 13:55:00,64.71,64.73,64.68,64.7,38152.0,59.1293,59.1476,59.1019,59.1202,38152.0
2023-06-09 14:00:00,64.7,64.75,64.69,64.73,37262.0,59.1202,59.1659,59.1111,59.1476,37262.0
2023-06-09 14:05:00,64.73,64.79,64.73,64.77,48076.0,59.1476,59.2024,59.1476,59.1842,48076.0
2023-06-09 14:10:00,64.78,64.84,64.75,64.84,59363.0,59.1933,59.2481,59.1659,59.2481,59363.0
2023-06-09 14:15:00,64.83,64.85,64.81,64.84,45901.0,59.239,59.2573,59.2207,59.2481,45901.0
2023-06-09 14:20:00,64.85,64.85,64.75,64.77,55031.0,59.2573,59.2573,59.1659,59.1842,55031.0
2023-06-09 14:25:00,64.76,64.8,64.73,64.73,62005.0,59.175,59.2116,59.1476,59.1476,62005.0
2023-06-09 14:30:00,64.73,64.75,64.7,64.73,46559.0,59.1476,59.1659,59.1202,59.1476,46559.0
2023-06-09 14:35:00,64.74,64.82,64.73,64.81,37115.0,59.1567,59.2298,59.1476,59.2207,37115.0
2023-06-09 14:40:00,64.81,64.85,64.78,64.78,32106.0,59.2207,59.2573,59.1933,59.1933,32106.0
2023-06-09 14:45:00,64.78,64.79,64.72,64.73,42890.0,59.1933,59.2024,59.1385,59.1476,42890.0
2023-06-09 14:50:00,64.73,64.74,64.69,64.7,33448.0,59.1476,59.1567,59.1111,59.1202,33448.0
2023-06-09 14:55:00,64.69,64.71,64.67,64.69,29467.0,59.1111,59.1293,59.0928,59.1111,29467.0
2023-06-09 15:00:00,64.7,64.77,64.68,64.72,95920.0,59.1202,59.1842,59.1019,59.1385,95920.0
2023-06-09 15:05:00,64.72,64.73,64.65,64.69,53163.0,59.1385,59.1476,59.0745,59.1111,53163.0
2023-06-09 15:10:00,64.69,64.76,64.68,64.73,37300.0,59.1111,59.175,59.1019,59.1476,37300.0
2023-06-09 15:15:00,64.74,64.8,64.72,64.78,41611.0,59.1567,59.2116,59.1385,59.1933,41611.0
2023-06-09 15:20:00,64.79,64.83,64.77,64.79,64084.0,59.2024,59.239,59.1842,59.2024,64084.0
2023-06-09 15:25:00,64.79,64.82,64.78,64.8,51788.0,59.2024,59.2298,59.1933,59.2116,51788.0
2023-06-09 15:30:00,64.81,64.85,64.79,64.83,87837.0,59.2207,59.2573,59.2024,59.239,87837.0
2023-06-09 15:35:00,64.83,64.87,64.8,64.84,84199.0,59.239,59.2755,59.2116,59.2481,84199.0
2023-06-09 15:40:00,64.84,64.86,64.81,64.83,81281.0,59.2481,59.2664,59.2207,59.239,81281.0
2023-06-09 15:45:00,64.82,64.84,64.79,64.8,139749.0,59.2298,59.2481,59.2024,59.2116,139749.0
2023-06-09 15:50:00,64.81,64.82,64.77,64.81,207183.0,59.2207,59.2298,59.1842,59.2207,207183.0
2023-06-09 15:55:00,64.8,64.84,64.78,64.81,425139.0,59.2116,59.2481,59.1933,59.2207,425139.0
2023-06-12 09:30:00,64.79,64.85,64.59,64.7,166143.0,59.2024,59.2573,59.0197,59.1202,166143.0
2023-06-12 09:35:00,64.68,64.73,64.45,64.55,112513.0,59.1019,59.1476,58.8917,58.9831,112513.0
2023-06-12 09:40:00,64.58,64.61,64.28,64.38,117595.0,59.0105,59.0379,58.7364,58.8278,117595.0
2023-06-12 09:45:00,64.36,64.77,64.26,64.64,95657.0,58.8095,59.1842,58.7181,59.0654,95657.0
2023-06-12 09:50:00,64.64,64.81,64.64,64.76,88285.0,59.0654,59.2207,59.0654,59.175,88285.0
2023-06-12 09:55:00,64.75,64.76,64.59,64.75,78324.0,59.1659,59.175,59.0197,59.1659,78324.0
2023-06-12 10:00:00,64.77,64.81,64.64,64.7,63153.0,59.1842,59.2207,59.0654,59.1202,63153.0
2023-06-12 10:05:00,64.72,64.83,64.67,64.78,54734.0,59.1385,59.239,59.0928,59.1933,54734.0
2023-06-12 10:10:00,64.79,64.87,64.79,64.87,36343.0,59.2024,59.2755,59.2024,59.2755,36343.0
2023-06-12 10:15:00,64.86,64.92,64.8,64.85,53770.0,59.2664,59.3212,59.2116,59.2573,53770.0
2023-06-12 10:20:00,64.85,64.98,64.85,64.88,47372.0,59.2573,59.376,59.2573,59.2847,47372.0
2023-06-12 10:25:00,64.89,64.93,64.84,64.84,59268.0,59.2938,59.3304,59.2481,59.2481,59268.0
2023-06-12 10:30:00,64.84,64.86,64.78,64.81,24447.0,59.2481,59.2664,59.1933,59.2207,24447.0
2023-06-12 10:35:00,64.8,64.82,64.67,64.69,31485.0,59.2116,59.2298,59.0928,59.1111,31485.0
2023-06-12 10:40:00,64.69,64.69,64.57,64.6,35310.0,59.1111,59.1111,59.0014,59.0288,35310.0
2023-06-12 10:45:00,64.59,64.64,64.55,64.6,58274.0,59.0197,59.0654,58.9831,59.0288,58274.0
2023-06-12 10:50:00,64.61,64.69,64.58,64.61,41283.0,59.0379,59.1111,59.0105,59.0379,41283.0
2023-06-12 10:55:00,64.63,64.65,64.51,64.56,41185.0,59.0562,59.0745,58.9466,58.9923,41185.0
2023-06-12 11:00:00,64.56,64.68,64.55,64.66,28444.0,58.9923,59.1019,58.9831,59.0836,28444.0
2023-06-12 11:05:00,64.67,64.68,64.55,64.59,44769.0,59.0928,59.1019,58.9831,59.0197,44769.0
2023-06-12 11:10:00,64.59,64.6,64.47,64.48,38880.0,59.0197,59.0288,58.91,58.9192,38880.0
2023-06-12 11:15:00,64.48,64.57,64.47,64.55,51462.0,58.9192,59.0014,58.91,58.9831,51462.0
2023-06-12 11:20:00,64.54,64.59,64.53,64.56,35047.0,58.974,59.0197,58.9648,58.9923,35047.0
2023-06-12 11:25:00,64.56,64.61,64.52,64.59,29699.0,58.9923,59.0379,58.9557,59.0197,29699.0
2023-06-12 11:30:00,64.6,64.7,64.59,64.7,55568.0,59.0288,59.1202,59.0197,59.1202,55568.0
2023-06-12 11:35:00,64.7,64.7,64.62,64.63,72249.0,59.1202,59.1202,59.0471,59.0562,72249.0
2023-06-12 11:40:00,64.63,64.68,64.61,64.67,38791.0,59.0562,59.1019,59.0379,59.0928,38791.0
2023-06-12 11:45:00,64.66,64.67,64.6,64.61,36754.0,59.0836,59.0928,59.0288,59.0379,36754.0
2023-06-12 11:50:00,64.62,64.62,64.52,64.56,32237.0,59.0471,59.0471,58.9557,58.9923,32237.0
2023-06-12 11:55:00,64.56,64.58,64.51,64.54,27760.0,58.9923,59.0105,58.9466,58.974,27760.0
2023-06-12 12:00:00,64.53,64.55,64.5,64.54,29309.0,58.9648,58.9831,58.9374,58.974,29309.0
2023-06-12 12:05:00,64.54,64.62,64.49,64.6,66933.0,58.974,59.0471,58.9283,59.0288,66933.0
2023-06-12 12:10:00,64.6,64.62,64.57,64.6,36496.0,59.0288,59.0471,59.0014,59.0288,36496.0
2023-06-12 12:15:00,64.59,64.6,64.55,64.6,29658.0,59.0197,59.0288,58.9831,59.0288,29658.0
2023-06-12 12:20:00,64.59,64.6,64.54,64.55,25092.0,59.0197,59.0288,58.974,58.9831,25092.0
2023-06-12 12:25:00,64.55,64.56,64.53,64.55,26792.0,58.9831,58.9923,58.9648,58.9831,26792.0
2023-06-12 12:30:00,64.54,64.58,64.48,64.58,25577.0,58.974,59.0105,58.9192,59.0105,25577.0
2023-06-12 12:35:00,64.58,64.58,64.53,64.55,20513.0,59.0105,59.0105,58.9648,58.9831,20513.0
2023-06-12 12:40:00,64.55,64.57,64.52,64.53,43216.0,58.9831,59.0014,58.9557,58.9648,43216.0
2023-06-12 12:45:00,64.53,64.63,64.52,64.6,22146.0,58.9648,59.0562,58.9557,59.0288,22146.0
2023-06-12 12:50:00,64.61,64.61,64.51,64.52,19422.0,59.0379,59.0379,58.9466,58.9557,19422.0
2023-06-12 12:55:00,64.52,64.52,64.46,64.51,25959.0,58.9557,58.9557,58.9009,58.9466,25959.0
2023-06-12 13:00:00,64.51,64.51,64.41,64.42,22339.0,58.9466,58.9466,58.8552,58.8643,22339.0
2023-06-12 13:05:00,64.42,64.44,64.39,64.41,28669.0,58.8643,58.8826,58.8369,58.8552,28669.0
2023-06-12 13:10:00,64.41,64.43,64.36,64.36,23175.0,58.8552,58.8735,58.8095,58.8095,23175.0
2023-06-12 13:15:00,64.36,64.37,64.31,64.31,31318.0,58.8095,58.8186,58.7638,58.7638,31318.0
2023-06-12 13:20:00,64.31,64.37,64.25,64.26,72370.0,58.7638,58.8186,58.709,58.7181,72370.0
2023-06-12 13:25:00,64.26,64.3,64.21,64.23,44343.0,58.7181,58.7547,58.6724,58.6907,44343.0
2023-06-12 13:30:00,64.23,64.33,64.22,64.29,27429.0,58.6907,58.7821,58.6816,58.7455,27429.0
2023-06-12 13:35:00,64.29,64.33,64.23,64.25,25295.0,58.7455,58.7821,58.6907,58.709,25295.0
2023-06-12 13:40:00,64.25,64.26,64.21,64.21,30279.0,58.709,58.7181,58.6724,58.6724,30279.0
2023-06-12 13:45:00,64.22,64.28,64.2,64.28,22154.0,58.6816,58.7364,58.6633,58.7364,22154.0
2023-06-12 13:50:00,64.28,64.3,64.27,64.3,21570.0,58.7364,58.7547,58.7273,58.7547,21570.0
2023-06-12 13:55:00,64.3,64.31,64.25,64.31,45798.0,58.7547,58.7638,58.709,58.7638,45798.0
2023-06-12 14:00:00,64.31,64.38,64.31,64.33,27501.0,58.7638,58.8278,58.7638,58.7821,27501.0
2023-06-12 14:05:00,64.33,64.34,64.31,64.31,19096.0,58.7821,58.7912,58.7638,58.7638,19096.0
2023-06-12 14:10:00,64.3,64.35,64.25,64.29,25731.0,58.7547,58.8004,58.709,58.7455,25731.0
2023-06-12 14:15:00,64.27,64.32,64.27,64.3,16858.0,58.7273,58.773,58.7273,58.7547,16858.0
2023-06-12 14:20:00,64.31,64.41,64.31,64.39,23201.0,58.7638,58.8552,58.7638,58.8369,23201.0
2023-06-12 14:25:00,64.39,64.46,64.39,64.44,34256.0,58.8369,58.9009,58.8369,58.8826,34256.0
2023-06-12 14:30:00,64.44,64.49,64.42,64.49,19654.0,58.8826,58.9283,58.8643,58.9283,19654.0
2023-06-12 14:35:00,64.49,64.5,64.43,64.45,28895.0,58.9283,58.9374,58.8735,58.8917,28895.0
2023-06-12 14:40:00,64.44,64.51,64.42,64.5,23858.0,58.8826,58.9466,58.8643,58.9374,23858.0
2023-06-12 14:45:00,64.49,64.53,64.47,64.53,27115.0,58.9283,58.9648,58.91,58.9648,27115.0
2023-06-12 14:50:00,64.52,64.53,64.49,64.53,19652.0,58.9557,58.9648,58.9283,58.9648,19652.0
2023-06-12 14:55:00,64.54,64.59,64.53,64.59,21005.0,58.974,59.0197,58.9648,59.0197,21005.0
2023-06-12 15:00:00,64.59,64.63,64.56,64.58,36614.0,59.0197,59.0562,58.9923,59.0105,36614.0
2023-06-12 15:05:00,64.57,64.58,64.52,64.52,31603.0,59.0014,59.0105,58.9557,58.9557,31603.0
2023-06-12 15:10:00,64.52,64.61,64.51,64.6,42798.0,58.9557,59.0379,58.9466,59.0288,42798.0
2023-06-12 15:15:00,64.59,64.64,64.57,64.59,45408.0,59.0197,59.0654,59.0014,59.0197,45408.0
2023-06-12 15:20:00,64.58,64.68,64.57,64.67,50774.0,59.0105,59.1019,59.0014,59.0928,50774.0
2023-06-12 15:25:00,64.67,64.68,64.61,64.63,37653.0,59.0928,59.1019,59.0379,59.0562,37653.0
2023-06-12 15:30:00,64.63,64.65,64.58,64.64,58061.0,59.0562,59.0745,59.0105,59.0654,58061.0
2023-06-12 15:35:00,64.65,64.67,64.56,64.63,44870.0,59.0745,59.0928,58.9923,59.0562,44870.0
2023-06-12 15:40:00,64.64,64.76,64.63,64.74,56243.0,59.0654,59.175,59.0562,59.1567,56243.0
2023-06-12 15:45:00,64.74,64.75,64.66,64.69,74607.0,59.1567,59.1659,59.0836,59.1111,74607.0
2023-06-12 15:50:00,64.69,64.75,64.67,64.71,118854.0,59.1111,59.1659,59.0928,59.1293,118854.0
2023-06-12 15:55:00,64.7,64.77,64.67,64.77,409844.0,59.1202,59.1842,59.0928,59.1842,409844.0
2023-06-13 09:30:00,64.19,64.34,63.95,64.28,207561.0,58.6542,58.7912,58.4349,58.7364,207561.0
2023-06-13 09:35:00,64.29,64.59,64.29,64.55,58357.0,58.7455,59.0197,58.7455,58.9831,58357.0
2023-06-13 09:40:00,64.54,64.64,64.46,64.59,64193.0,58.974,59.0654,58.9009,59.0197,64193.0
2023-06-13 09:45:00,64.59,64.7,64.5,64.57,78581.0,59.0197,59.1202,58.9374,59.0014,78581.0
2023-06-13 09:50:00,64.56,64.59,64.45,64.5,56020.0,58.9923,59.0197,58.8917,58.9374,56020.0
2023-06-13 09:55:00,64.49,64.68,64.49,64.56,48074.0,58.9283,59.1019,58.9283,58.9923,48074.0
2023-06-13 10:00:00,64.57,64.59,64.43,64.46,71930.0,59.0014,59.0197,58.8735,58.9009,71930.0
2023-06-13 10:05:00,64.46,64.64,64.43,64.62,37313.0,58.9009,59.0654,58.8735,59.0471,37313.0
2023-06-13 10:10:00,64.6,64.7,64.56,64.7,46185.0,59.0288,59.1202,58.9923,59.1202,46185.0
2023-06-13 10:15:00,64.69,64.7,64.59,64.59,59957.0,59.1111,59.1202,59.0197,59.0197,59957.0
2023-06-13 10:20:00,64.6,64.65,64.57,64.64,28112.0,59.0288,59.0745,59.0014,59.0654,28112.0
2023-06-13 10:25:00,64.63,64.76,64.59,64.72,46519.0,59.0562,59.175,59.0197,59.1385,46519.0
2023-06-13 10:30:00,64.7,64.73,64.65,64.68,45972.0,59.1202,59.1476,59.0745,59.1019,45972.0
2023-06-13 10:35:00,64.7,64.74,64.66,64.69,39072.0,59.1202,59.1567,59.0836,59.1111,39072.0
2023-06-13 10:40:00,64.69,64.69,64.62,64.66,35724.0,59.1111,59.1111,59.0471,59.0836,35724.0
2023-06-13 10:45:00,64.65,64.78,64.63,64.78,35119.0,59.0745,59.1933,59.0562,59.1933,35119.0
2023-06-13 10:50:00,64.78,64.8,64.63,64.64,38000.0,59.1933,59.2116,59.0562,59.0654,38000.0
2023-06-13 10:55:00,64.63,64.65,64.58,64.59,40589.0,59.0562,59.0745,59.0105,59.0197,40589.0
2023-06-13 11:00:00,64.59,64.6,64.53,64.55,24033.0,59.0197,59.0288,58.9648,58.9831,24033.0
2023-06-13 11:05:00,64.55,64.55,64.5,64.5,32176.0,58.9831,58.9831,58.9374,58.9374,32176.0
2023-06-13 11:10:00,64.51,64.62,64.5,64.58,39773.0,58.9466,59.0471,58.9374,59.0105,39773.0
2023-06-13 11:15:00,64.59,64.63,64.56,64.61,41801.0,59.0197,59.0562,58.9923,59.0379,41801.0
2023-06-13 11:20:00,64.62,64.67,64.6,64.67,33191.0,59.0471,59.0928,59.0288,59.0928,33191.0
2023-06-13 11:25:00,64.67,64.67,64.58,64.61,31898.0,59.0928,59.0928,59.0105,59.0379,31898.0
2023-06-13 11:30:00,64.61,64.61,64.46,64.48,41425.0,59.0379,59.0379,58.9009,58.9192,41425.0
2023-06-13 11:35:00,64.48,64.49,64.38,64.48,62235.0,58.9192,58.9283,58.8278,58.9192,62235.0
2023-06-13 11:40:00,64.48,64.56,64.47,64.55,26267.0,58.9192,58.9923,58.91,58.9831,26267.0
2023-06-13 11:45:00,64.55,64.55,64.49,64.53,30343.0,58.9831,58.9831,58.9283,58.9648,30343.0
2023-06-13 11:50:00,64.53,64.63,64.51,64.63,20805.0,58.9648,59.0562,58.9466,59.0562,20805.0
2023-06-13 11:55:00,64.63,64.63,64.52,64.57,29402.0,59.0562,59.0562,58.9557,59.0014,29402.0
2023-06-13 12:00:00,64.57,64.57,64.52,64.54,32221.0,59.0014,59.0014,58.9557,58.974,32221.0
2023-06-13 12:05:00,64.54,64.56,64.49,64.51,29603.0,58.974,58.9923,58.9283,58.9466,29603.0
2023-06-13 12:10:00,64.5,64.63,64.49,64.62,40507.0,58.9374,59.0562,58.9283,59.0471,40507.0
2023-06-13 12:15:00,64.63,64.66,64.61,64.62,30923.0,59.0562,59.0836,59.0379,59.0471,30923.0
2023-06-13 12:20:00,64.64,64.76,64.61,64.71,58632.0,59.0654,59.175,59.0379,59.1293,58632.0
2023-06-13 12:25:00,64.7,64.72,64.66,64.71,29037.0,59.1202,59.1385,59.0836,59.1293,29037.0
2023-06-13 12:30:00,64.72,64.74,64.69,64.7,35156.0,59.1385,59.1567,59.1111,59.1202,35156.0
2023-06-13 12:35:00,64.71,64.72,64.66,64.67,64270.0,59.1293,59.1385,59.0836,59.0928,64270.0
2023-06-13 12:40:00,64.67,64.67,64.62,64.67,24449.0,59.0928,59.0928,59.0471,59.0928,24449.0
2023-06-13 12:45:00,64.67,64.72,64.66,64.7,24935.0,59.0928,59.1385,59.0836,59.1202,24935.0
2023-06-13 12:50:00,64.69,64.72,64.67,64.72,25704.0,59.1111,59.1385,59.0928,59.1385,25704.0
2023-06-13 12:55:00,64.71,64.71,64.63,64.66,30325.0,59.1293,59.1293,59.0562,59.0836,30325.0
2023-06-13 13:00:00,64.66,64.67,64.59,64.66,21065.0,59.0836,59.0928,59.0197,59.0836,21065.0
2023-06-13 13:05:00,64.66,64.68,64.64,64.66,23200.0,59.0836,59.1019,59.0654,59.0836,23200.0
2023-06-13 13:10:00,64.65,64.7,64.63,64.66,41062.0,59.0745,59.1202,59.0562,59.0836,41062.0
2023-06-13 13:15:00,64.66,64.66,64.6,64.65,38304.0,59.0836,59.0836,59.0288,59.0745,38304.0
2023-06-13 13:20:00,64.64,64.67,64.63,64.64,46623.0,59.0654,59.0928,59.0562,59.0654,46623.0
2023-06-13 13:25:00,64.64,64.7,64.62,64.69,65465.0,59.0654,59.1202,59.0471,59.1111,65465.0
2023-06-13 13:30:00,64.69,64.69,64.58,64.59,53630.0,59.1111,59.1111,59.0105,59.0197,53630.0
2023-06-13 13:35:00,64.59,64.61,64.54,64.59,51073.0,59.0197,59.0379,58.974,59.0197,51073.0
2023-06-13 13:40:00,64.59,64.61,64.57,64.61,39565.0,59.0197,59.0379,59.0014,59.0379,39565.0
2023-06-13 13:45:00,64.61,64.63,64.58,64.59,35894.0,59.0379,59.0562,59.0105,59.0197,35894.0
2023-06-13 13:50:00,64.59,64.61,64.55,64.56,34107.0,59.0197,59.0379,58.9831,58.9923,34107.0
2023-06-13 13:55:00,64.55,64.57,64.52,64.55,55597.0,58.9831,59.0014,58.9557,58.9831,55597.0
2023-06-13 14:00:00,64.55,64.65,64.54,64.65,76231.0,58.9831,59.0745,58.974,59.0745,76231.0
2023-06-13 14:05:00,64.64,64.65,64.52,64.54,47984.0,59.0654,59.0745,58.9557,58.974,47984.0
2023-06-13 14:10:00,64.54,64.57,64.51,64.56,61515.0,58.974,59.0014,58.9466,58.9923,61515.0
2023-06-13 14:15:00,64.56,64.63,64.55,64.63,29153.0,58.9923,59.0562,58.9831,59.0562,29153.0
2023-06-13 14:20:00,64.62,64.62,64.57,64.58,33700.0,59.0471,59.0471,59.0014,59.0105,33700.0
2023-06-13 14:25:00,64.58,64.64,64.57,64.63,41708.0,59.0105,59.0654,59.0014,59.0562,41708.0
2023-06-13 14:30:00,64.62,64.63,64.54,64.57,35009.0,59.0471,59.0562,58.974,59.0014,35009.0
2023-06-13 14:35:00,64.57,64.59,64.51,64.58,55162.0,59.0014,59.0197,58.9466,59.0105,55162.0
2023-06-13 14:40:00,64.58,64.58,64.52,64.55,20258.0,59.0105,59.0105,58.9557,58.9831,20258.0
2023-06-13 14:45:00,64.54,64.59,64.52,64.53,33420.0,58.974,59.0197,58.9557,58.9648,33420.0
2023-06-13 14:50:00,64.54,64.57,64.5,64.5,23711.0,58.974,59.0014,58.9374,58.9374,23711.0
2023-06-13 14:55:00,64.51,64.56,64.5,64.53,24447.0,58.9466,58.9923,58.9374,58.9648,24447.0
2023-06-13 15:00:00,64.52,64.59,64.52,64.59,26637.0,58.9557,59.0197,58.9557,59.0197,26637.0
2023-06-13 15:05:00,64.58,64.61,64.55,64.56,45080.0,59.0105,59.0379,58.9831,58.9923,45080.0
2023-06-13 15:10:00,64.57,64.58,64.53,64.57,51385.0,59.0014,59.0105,58.9648,59.0014,51385.0
2023-06-13 15:15:00,64.57,64.59,64.55,64.56,42026.0,59.0014,59.0197,58.9831,58.9923,42026.0
2023-06-13 15:20:00,64.56,64.6,64.54,64.58,40931.0,58.9923,59.0288,58.974,59.0105,40931.0
2023-06-13 15:25:00,64.59,64.62,64.56,64.61,28773.0,59.0197,59.0471,58.9923,59.0379,28773.0
2023-06-13 15:30:00,64.61,64.64,64.57,64.59,42033.0,59.0379,59.0654,59.0014,59.0197,42033.0
2023-06-13 15:35:00,64.58,64.62,64.57,64.61,38580.0,59.0105,59.0471,59.0014,59.0379,38580.0
2023-06-13 15:40:00,64.61,64.7,64.59,64.65,87952.0,59.0379,59.1202,59.0197,59.0745,87952.0
2023-06-13 15:45:00,64.65,64.69,64.63,64.65,78381.0,59.0745,59.1111,59.0562,59.0745,78381.0
2023-06-13 15:50:00,64.66,64.72,64.63,64.72,141738.0,59.0836,59.1385,59.0562,59.1385,141738.0
2023-06-13 15:55:00,64.71,64.79,64.69,64.77,311550.0,59.1293,59.2024,59.1111,59.1842,311550.0
2023-06-14 09:30:00,64.96,65.0,64.75,64.89,173641.0,59.3578,59.3943,59.1659,59.2938,173641.0
2023-06-14 09:35:00,64.9,64.92,64.7,64.72,56425.0,59.3029,59.3212,59.1202,59.1385,56425.0
2023-06-14 09:40:00,64.7,64.82,64.62,64.78,50609.0,59.1202,59.2298,59.0471,59.1933,50609.0
2023-06-14 09:45:00,64.78,64.78,64.55,64.6,60735.0,59.1933,59.1933,58.9831,59.0288,60735.0
2023-06-14 09:50:00,64.6,64.81,64.6,64.78,56013.0,59.0288,59.2207,59.0288,59.1933,56013.0
2023-06-14 09:55:00,64.79,64.98,64.71,64.91,49983.0,59.2024,59.376,59.1293,59.3121,49983.0
2023-06-14 10:00:00,64.91,65.0,64.85,64.93,66512.0,59.3121,59.3943,59.2573,59.3304,66512.0
2023-06-14 10:05:00,64.92,64.97,64.8,64.8,36077.0,59.3212,59.3669,59.2116,59.2116,36077.0
2023-06-14 10:10:00,64.81,64.83,64.73,64.76,28911.0,59.2207,59.239,59.1476,59.175,28911.0
2023-06-14 10:15:00,64.76,64.76,64.56,64.57,46605.0,59.175,59.175,58.9923,59.0014,46605.0
2023-06-14 10:20:00,64.56,64.66,64.55,64.6,26413.0,58.9923,59.0836,58.9831,59.0288,26413.0
2023-06-14 10:25:00,64.59,64.62,64.54,64.56,28741.0,59.0197,59.0471,58.974,58.9923,28741.0
2023-06-14 10:30:00,64.57,64.61,64.52,64.57,45316.0,59.0014,59.0379,58.9557,59.0014,45316.0
2023-06-14 10:35:00,64.56,64.62,64.55,64.57,26739.0,58.9923,59.0471,58.9831,59.0014,26739.0
2023-06-14 10:40:00,64.56,64.58,64.53,64.53,22401.0,58.9923,59.0105,58.9648,58.9648,22401.0
2023-06-14 10:45:00,64.53,64.58,64.47,64.5,68565.0,58.9648,59.0105,58.91,58.9374,68565.0
2023-06-14 10:50:00,64.51,64.51,64.41,64.42,29342.0,58.9466,58.9466,58.8552,58.8643,29342.0
2023-06-14 10:55:00,64.41,64.47,64.39,64.47,23505.0,58.8552,58.91,58.8369,58.91,23505.0
2023-06-14 11:00:00,64.46,64.54,64.44,64.47,68766.0,58.9009,58.974,58.8826,58.91,68766.0
2023-06-14 11:05:00,64.47,64.48,64.39,64.4,25315.0,58.91,58.9192,58.8369,58.8461,25315.0
2023-06-14 11:10:00,64.41,64.45,64.38,64.43,37450.0,58.8552,58.8917,58.8278,58.8735,37450.0
2023-06-14 11:15:00,64.44,64.62,64.43,64.61,43319.0,58.8826,59.0471,58.8735,59.0379,43319.0
2023-06-14 11:20:00,64.6,64.6,64.54,64.55,24847.0,59.0288,59.0288,58.974,58.9831,24847.0
2023-06-14 11:25:00,64.55,64.56,64.5,64.54,39672.0,58.9831,58.9923,58.9374,58.974,39672.0
2023-06-14 11:30:00,64.54,64.59,64.53,64.53,18492.0,58.974,59.0197,58.9648,58.9648,18492.0
2023-06-14 11:35:00,64.53,64.59,64.5,64.5,27296.0,58.9648,59.0197,58.9374,58.9374,27296.0
2023-06-14 11:40:00,64.51,64.52,64.44,64.44,84771.0,58.9466,58.9557,58.8826,58.8826,84771.0
2023-06-14 11:45:00,64.45,64.52,64.44,64.51,26271.0,58.8917,58.9557,58.8826,58.9466,26271.0
2023-06-14 11:50:00,64.51,64.51,64.47,64.47,45510.0,58.9466,58.9466,58.91,58.91,45510.0
2023-06-14 11:55:00,64.47,64.53,64.4,64.53,44549.0,58.91,58.9648,58.8461,58.9648,44549.0
2023-06-14 12:00:00,64.52,64.59,64.52,64.58,32416.0,58.9557,59.0197,58.9557,59.0105,32416.0
2023-06-14 12:05:00,64.58,64.58,64.46,64.49,25499.0,59.0105,59.0105,58.9009,58.9283,25499.0
2023-06-14 12:10:00,64.48,64.49,64.44,64.45,19640.0,58.9192,58.9283,58.8826,58.8917,19640.0
2023-06-14 12:15:00,64.45,64.55,64.44,64.47,24209.0,58.8917,58.9831,58.8826,58.91,24209.0
2023-06-14 12:20:00,64.47,64.54,64.46,64.53,20667.0,58.91,58.974,58.9009,58.9648,20667.0
2023-06-14 12:25:00,64.52,64.55,64.49,64.51,19017.0,58.9557,58.9831,58.9283,58.9466,19017.0
2023-06-14 12:30:00,64.51,64.55,64.5,64.54,15753.0,58.9466,58.9831,58.9374,58.974,15753.0
2023-06-14 12:35:00,64.53,64.54,64.46,64.49,24344.0,58.9648,58.974,58.9009,58.9283,24344.0
2023-06-14 12:40:00,64.48,64.5,64.45,64.45,15140.0,58.9192,58.9374,58.8917,58.8917,15140.0
2023-06-14 12:45:00,64.47,64.5,64.44,64.45,27318.0,58.91,58.9374,58.8826,58.8917,27318.0
2023-06-14 12:50:00,64.45,64.5,64.44,64.46,27968.0,58.8917,58.9374,58.8826,58.9009,27968.0
2023-06-14 12:55:00,64.46,64.51,64.43,64.5,21718.0,58.9009,58.9466,58.8735,58.9374,21718.0
2023-06-14 13:00:00,64.5,64.54,64.48,64.48,13758.0,58.9374,58.974,58.9192,58.9192,13758.0
2023-06-14 13:05:00,64.48,64.52,64.42,64.52,40988.0,58.9192,58.9557,58.8643,58.9557,40988.0
2023-06-14 13:10:00,64.52,64.54,64.49,64.52,34346.0,58.9557,58.974,58.9283,58.9557,34346.0
2023-06-14 13:15:00,64.52,64.53,64.45,64.51,38949.0,58.9557,58.9648,58.8917,58.9466,38949.0
2023-06-14 13:20:00,64.51,64.52,64.43,64.52,35476.0,58.9466,58.9557,58.8735,58.9557,35476.0
2023-06-14 13:25:00,64.53,64.6,64.52,64.56,18074.0,58.9648,59.0288,58.9557,58.9923,18074.0
2023-06-14 13:30:00,64.57,64.57,64.48,64.5,60183.0,59.0014,59.0014,58.9192,58.9374,60183.0
2023-06-14 13:35:00,64.5,64.54,64.48,64.53,16741.0,58.9374,58.974,58.9192,58.9648,16741.0
2023-06-14 13:40:00,64.53,64.57,64.51,64.53,22923.0,58.9648,59.0014,58.9466,58.9648,22923.0
2023-06-14 13:45:00,64.53,64.53,64.45,64.46,35945.0,58.9648,58.9648,58.8917,58.9009,35945.0
2023-06-14 13:50:00,64.45,64.52,64.45,64.52,24831.0,58.8917,58.9557,58.8917,58.9557,24831.0
2023-06-14 13:55:00,64.52,64.53,64.5,64.51,25042.0,58.9557,58.9648,58.9374,58.9466,25042.0
2023-06-14 14:00:00,64.5,64.51,64.37,64.43,48351.0,58.9374,58.9466,58.8186,58.8735,48351.0
2023-06-14 14:05:00,64.42,64.42,64.33,64.38,32678.0,58.8643,58.8643,58.7821,58.8278,32678.0
2023-06-14 14:10:00,64.38,64.39,64.31,64.35,41988.0,58.8278,58.8369,58.7638,58.8004,41988.0
2023-06-14 14:15:00,64.34,64.35,64.26,64.28,36369.0,58.7912,58.8004,58.7181,58.7364,36369.0
2023-06-14 14:20:00,64.28,64.28,64.19,64.2,56829.0,58.7364,58.7364,58.6542,58.6633,56829.0
2023-06-14 14:25:00,64.19,64.29,64.19,64.28,44736.0,58.6542,58.7455,58.6542,58.7364,44736.0
2023-06-14 14:30:00,64.28,64.32,64.23,64.28,52105.0,58.7364,58.773,58.6907,58.7364,52105.0
2023-06-14 14:35:00,64.28,64.38,64.28,64.3,47307.0,58.7364,58.8278,58.7364,58.7547,47307.0
2023-06-14 14:40:00,64.31,64.42,64.29,64.39,40847.0,58.7638,58.8643,58.7455,58.8369,40847.0
2023-06-14 14:45:00,64.41,64.42,64.3,64.35,35514.0,58.8552,58.8643,58.7547,58.8004,35514.0
2023-06-14 14:50:00,64.36,64.41,64.31,64.39,70048.0,58.8095,58.8552,58.7638,58.8369,70048.0
2023-06-14 14:55:00,64.39,64.44,64.37,64.42,58901.0,58.8369,58.8826,58.8186,58.8643,58901.0
2023-06-14 15:00:00,64.42,64.48,64.39,64.44,30260.0,58.8643,58.9192,58.8369,58.8826,30260.0
2023-06-14 15:05:00,64.44,64.58,64.43,64.53,50046.0,58.8826,59.0105,58.8735,58.9648,50046.0
2023-06-14 15:10:00,64.53,64.54,64.45,64.45,65138.0,58.9648,58.974,58.8917,58.8917,65138.0
2023-06-14 15:15:00,64.44,64.48,64.41,64.45,41043.0,58.8826,58.9192,58.8552,58.8917,41043.0
2023-06-14 15:20:00,64.45,64.49,64.41,64.44,44856.0,58.8917,58.9283,58.8552,58.8826,44856.0
2023-06-14 15:25:00,64.44,64.45,64.39,64.4,38392.0,58.8826,58.8917,58.8369,58.8461,38392.0
2023-06-14 15:30:00,64.39,64.4,64.34,64.37,88478.0,58.8369,58.8461,58.7912,58.8186,88478.0
2023-06-14 15:35:00,64.37,64.39,64.32,64.34,115769.0,58.8186,58.8369,58.773,58.7912,115769.0
2023-06-14 15:40:00,64.34,64.35,64.22,64.23,89766.0,58.7912,58.8004,58.6816,58.6907,89766.0
2023-06-14 15:45:00,64.22,64.23,64.12,64.16,141752.0,58.6816,58.6907,58.5902,58.6268,141752.0
2023-06-14 15:50:00,64.15,64.16,64.06,64.08,174652.0,58.6176,58.6268,58.5354,58.5537,174652.0
2023-06-14 15:55:00,64.08,64.16,64.05,64.16,363453.0,58.5537,58.6268,58.5262,58.6268,363453.0
2023-06-15 09:30:00,64.24,64.42,64.1,64.32,163746.0,58.6999,58.8643,58.5719,58.773,163746.0
2023-06-15 09:35:00,64.29,64.44,64.26,64.28,57849.0,58.7455,58.8826,58.7181,58.7364,57849.0
2023-06-15 09:40:00,64.27,64.3,64.08,64.11,237676.0,58.7273,58.7547,58.5537,58.5811,237676.0
2023-06-15 09:45:00,64.1,64.3,64.08,64.25,88663.0,58.5719,58.7547,58.5537,58.709,88663.0
2023-06-15 09:50:00,64.24,64.31,64.14,64.29,119748.0,58.6999,58.7638,58.6085,58.7455,119748.0
2023-06-15 09:55:00,64.29,64.41,64.29,64.37,84039.0,58.7455,58.8552,58.7455,58.8186,84039.0
2023-06-15 10:00:00,64.37,64.37,64.22,64.23,91962.0,58.8186,58.8186,58.6816,58.6907,91962.0
2023-06-15 10:05:00,64.23,64.26,64.0,64.0,123249.0,58.6907,58.7181,58.4806,58.4806,123249.0
2023-06-15 10:10:00,64.0,64.07,63.87,64.07,111505.0,58.4806,58.5445,58.3618,58.5445,111505.0
2023-06-15 10:15:00,64.05,64.28,64.05,64.25,57061.0,58.5262,58.7364,58.5262,58.709,57061.0
2023-06-15 10:20:00,64.24,64.29,64.22,64.26,69464.0,58.6999,58.7455,58.6816,58.7181,69464.0
2023-06-15 10:25:00,64.27,64.32,64.26,64.26,49858.0,58.7273,58.773,58.7181,58.7181,49858.0
2023-06-15 10:30:00,64.27,64.35,64.22,64.3,40588.0,58.7273,58.8004,58.6816,58.7547,40588.0
2023-06-15 10:35:00,64.29,64.3,64.2,64.22,34878.0,58.7455,58.7547,58.6633,58.6816,34878.0
2023-06-15 10:40:00,64.22,64.29,64.19,64.28,32980.0,58.6816,58.7455,58.6542,58.7364,32980.0
2023-06-15 10:45:00,64.28,64.31,64.21,64.26,46695.0,58.7364,58.7638,58.6724,58.7181,46695.0
2023-06-15 10:50:00,64.26,64.35,64.21,64.34,40689.0,58.7181,58.8004,58.6724,58.7912,40689.0
2023-06-15 10:55:00,64.33,64.35,64.3,64.34,42069.0,58.7821,58.8004,58.7547,58.7912,42069.0
2023-06-15 11:00:00,64.34,64.4,64.23,64.25,80648.0,58.7912,58.8461,58.6907,58.709,80648.0
2023-06-15 11:05:00,64.26,64.32,64.24,64.32,67994.0,58.7181,58.773,58.6999,58.773,67994.0
2023-06-15 11:10:00,64.33,64.37,64.29,64.3,39923.0,58.7821,58.8186,58.7455,58.7547,39923.0
2023-06-15 11:15:00,64.29,64.39,64.29,64.34,31646.0,58.7455,58.8369,58.7455,58.7912,31646.0
2023-06-15 11:20:00,64.34,64.44,64.33,64.43,25258.0,58.7912,58.8826,58.7821,58.8735,25258.0
2023-06-15 11:25:00,64.44,64.46,64.4,64.44,35045.0,58.8826,58.9009,58.8461,58.8826,35045.0
2023-06-15 11:30:00,64.45,64.45,64.38,64.42,54233.0,58.8917,58.8917,58.8278,58.8643,54233.0
2023-06-15 11:35:00,64.42,64.52,64.41,64.48,50659.0,58.8643,58.9557,58.8552,58.9192,50659.0
2023-06-15 11:40:00,64.49,64.52,64.41,64.44,51281.0,58.9283,58.9557,58.8552,58.8826,51281.0
2023-06-15 11:45:00,64.42,64.46,64.37,64.41,46521.0,58.8643,58.9009,58.8186,58.8552,46521.0
2023-06-15 11:50:00,64.42,64.49,64.42,64.46,28740.0,58.8643,58.9283,58.8643,58.9009,28740.0
2023-06-15 11:55:00,64.47,64.49,64.45,64.48,21897.0,58.91,58.9283,58.8917,58.9192,21897.0
2023-06-15 12:00:00,64.49,64.49,64.39,64.41,29963.0,58.9283,58.9283,58.8369,58.8552,29963.0
2023-06-15 12:05:00,64.41,64.45,64.37,64.45,35804.0,58.8552,58.8917,58.8186,58.8917,35804.0
2023-06-15 12:10:00,64.45,64.5,64.39,64.48,24679.0,58.8917,58.9374,58.8369,58.9192,24679.0
2023-06-15 12:15:00,64.49,64.54,64.47,64.53,38917.0,58.9283,58.974,58.91,58.9648,38917.0
2023-06-15 12:20:00,64.54,64.59,64.53,64.58,35983.0,58.974,59.0197,58.9648,59.0105,35983.0
2023-06-15 12:25:00,64.58,64.59,64.53,64.58,46551.0,59.0105,59.0197,58.9648,59.0105,46551.0
2023-06-15 12:30:00,64.58,64.59,64.55,64.55,65683.0,59.0105,59.0197,58.9831,58.9831,65683.0
2023-06-15 12:35:00,64.54,64.56,64.53,64.56,55252.0,58.974,58.9923,58.9648,58.9923,55252.0
2023-06-15 12:40:00,64.56,64.64,64.55,64.62,49606.0,58.9923,59.0654,58.9831,59.0471,49606.0
2023-06-15 12:45:00,64.62,64.64,64.6,64.62,37269.0,59.0471,59.0654,59.0288,59.0471,37269.0
2023-06-15 12:50:00,64.62,64.64,64.6,64.6,25549.0,59.0471,59.0654,59.0288,59.0288,25549.0
2023-06-15 12:55:00,64.61,64.64,64.59,64.61,42842.0,59.0379,59.0654,59.0197,59.0379,42842.0
2023-06-15 13:00:00,64.6,64.64,64.6,64.62,16371.0,59.0288,59.0654,59.0288,59.0471,16371.0
2023-06-15 13:05:00,64.62,64.62,64.59,64.6,45897.0,59.0471,59.0471,59.0197,59.0288,45897.0
2023-06-15 13:10:00,64.59,64.63,64.59,64.61,43691.0,59.0197,59.0562,59.0197,59.0379,43691.0
2023-06-15 13:15:00,64.61,64.64,64.6,64.6,39553.0,59.0379,59.0654,59.0288,59.0288,39553.0
2023-06-15 13:20:00,64.6,64.65,64.59,64.64,42382.0,59.0288,59.0745,59.0197,59.0654,42382.0
2023-06-15 13:25:00,64.65,64.68,64.6,64.61,38939.0,59.0745,59.1019,59.0288,59.0379,38939.0
2023-06-15 13:30:00,64.61,64.65,64.61,64.64,24161.0,59.0379,59.0745,59.0379,59.0654,24161.0
2023-06-15 13:35:00,64.64,64.65,64.6,64.64,31606.0,59.0654,59.0745,59.0288,59.0654,31606.0
2023-06-15 13:40:00,64.64,64.67,64.63,64.63,30366.0,59.0654,59.0928,59.0562,59.0562,30366.0
2023-06-15 13:45:00,64.63,64.68,64.63,64.65,47752.0,59.0562,59.1019,59.0562,59.0745,47752.0
2023-06-15 13:50:00,64.66,64.66,64.62,64.62,52705.0,59.0836,59.0836,59.0471,59.0471,52705.0
2023-06-15 13:55:00,64.62,64.63,64.59,64.61,37540.0,59.0471,59.0562,59.0197,59.0379,37540.0
2023-06-15 14:00:00,64.61,64.69,64.6,64.68,50831.0,59.0379,59.1111,59.0288,59.1019,50831.0
2023-06-15 14:05:00,64.68,64.71,64.6,64.61,47063.0,59.1019,59.1293,59.0288,59.0379,47063.0
2023-06-15 14:10:00,64.6,64.75,64.58,64.73,65892.0,59.0288,59.1659,59.0105,59.1476,65892.0
2023-06-15 14:15:00,64.73,64.78,64.69,64.77,35833.0,59.1476,59.1933,59.1111,59.1842,35833.0
2023-06-15 14:20:00,64.77,64.79,64.74,64.78,27400.0,59.1842,59.2024,59.1567,59.1933,27400.0
2023-06-15 14:25:00,64.78,64.79,64.73,64.73,27631.0,59.1933,59.2024,59.1476,59.1476,27631.0
2023-06-15 14:30:00,64.73,64.79,64.73,64.73,26697.0,59.1476,59.2024,59.1476,59.1476,26697.0
2023-06-15 14:35:00,64.73,64.76,64.69,64.75,41989.0,59.1476,59.175,59.1111,59.1659,41989.0
2023-06-15 14:40:00,64.75,64.8,64.74,64.8,42971.0,59.1659,59.2116,59.1567,59.2116,42971.0
2023-06-15 14:45:00,64.8,64.83,64.71,64.76,134132.0,59.2116,59.239,59.1293,59.175,134132.0
2023-06-15 14:50:00,64.76,64.87,64.75,64.86,69085.0,59.175,59.2755,59.1659,59.2664,69085.0
2023-06-15 14:55:00,64.86,64.93,64.83,64.92,39834.0,59.2664,59.3304,59.239,59.3212,39834.0
2023-06-15 15:00:00,64.92,64.95,64.85,64.87,34358.0,59.3212,59.3486,59.2573,59.2755,34358.0
2023-06-15 15:05:00,64.87,64.89,64.82,64.82,55491.0,59.2755,59.2938,59.2298,59.2298,55491.0
2023-06-15 15:10:00,64.83,64.88,64.8,64.83,79902.0,59.239,59.2847,59.2116,59.239,79902.0
2023-06-15 15:15:00,64.84,64.88,64.8,64.83,49469.0,59.2481,59.2847,59.2116,59.239,49469.0
2023-06-15 15:20:00,64.83,64.84,64.77,64.78,60568.0,59.239,59.2481,59.1842,59.1933,60568.0
2023-06-15 15:25:00,64.78,64.79,64.74,64.75,74671.0,59.1933,59.2024,59.1567,59.1659,74671.0
2023-06-15 15:30:00,64.75,64.82,64.73,64.74,81487.0,59.1659,59.2298,59.1476,59.1567,81487.0
2023-06-15 15:35:00,64.74,64.75,64.57,64.58,297990.0,59.1567,59.1659,59.0014,59.0105,297990.0
2023-06-15 15:40:00,64.57,64.63,64.51,64.57,195367.0,59.0014,59.0562,58.9466,59.0014,195367.0
2023-06-15 15:45:00,64.58,64.62,64.48,64.53,225844.0,59.0105,59.0471,58.9192,58.9648,225844.0
2023-06-15 15:50:00,64.53,64.66,64.52,64.64,269262.0,58.9648,59.0836,58.9557,59.0654,269262.0
2023-06-15 15:55:00,64.64,64.68,64.53,64.68,617601.0,59.0654,59.1019,58.9648,59.1019,617601.0
2023-06-16 09:30:00,64.88,64.93,64.67,64.84,1965340.0,59.2847,59.3304,59.0928,59.2481,1965340.0
2023-06-16 09:35:00,64.8,64.93,64.61,64.83,152375.0,59.2116,59.3304,59.0379,59.239,152375.0
2023-06-16 09:40:00,64.83,64.98,64.73,64.83,214628.0,59.239,59.376,59.1476,59.239,214628.0
2023-06-16 09:45:00,64.85,64.87,64.63,64.78,91384.0,59.2573,59.2755,59.0562,59.1933,91384.0
2023-06-16 09:50:00,64.79,64.87,64.69,64.86,103376.0,59.2024,59.2755,59.1111,59.2664,103376.0
2023-06-16 09:55:00,64.86,65.04,64.85,64.89,153190.0,59.2664,59.4309,59.2573,59.2938,153190.0
2023-06-16 10:00:00,64.9,64.95,64.78,64.92,122124.0,59.3029,59.3486,59.1933,59.3212,122124.0
2023-06-16 10:05:00,64.92,65.04,64.89,65.02,110011.0,59.3212,59.4309,59.2938,59.4126,110011.0
2023-06-16 10:10:00,65.03,65.06,64.98,65.04,113445.0,59.4217,59.4491,59.376,59.4309,113445.0
2023-06-16 10:15:00,65.03,65.07,64.99,65.01,83333.0,59.4217,59.4583,59.3852,59.4035,83333.0
2023-06-16 10:20:00,65.01,65.03,64.94,65.0,99477.0,59.4035,59.4217,59.3395,59.3943,99477.0
2023-06-16 10:25:00,65.01,65.02,64.88,64.98,77670.0,59.4035,59.4126,59.2847,59.376,77670.0
2023-06-16 10:30:00,64.98,64.99,64.86,64.91,84240.0,59.376,59.3852,59.2664,59.3121,84240.0
2023-06-16 10:35:00,64.92,64.93,64.75,64.75,72604.0,59.3212,59.3304,59.1659,59.1659,72604.0
2023-06-16 10:40:00,64.76,64.87,64.72,64.84,66290.0,59.175,59.2755,59.1385,59.2481,66290.0
2023-06-16 10:45:00,64.85,64.99,64.84,64.99,102948.0,59.2573,59.3852,59.2481,59.3852,102948.0
2023-06-16 10:50:00,64.99,65.21,64.96,65.21,147537.0,59.3852,59.5862,59.3578,59.5862,147537.0
2023-06-16 10:55:00,65.21,65.3,65.16,65.29,87926.0,59.5862,59.6684,59.5405,59.6593,87926.0
2023-06-16 11:00:00,65.3,65.34,65.16,65.2,82909.0,59.6684,59.705,59.5405,59.5771,82909.0
2023-06-16 11:05:00,65.21,65.21,65.12,65.18,58406.0,59.5862,59.5862,59.504,59.5588,58406.0
2023-06-16 11:10:00,65.19,65.37,65.15,65.37,63405.0,59.5679,59.7324,59.5314,59.7324,63405.0
2023-06-16 11:15:00,65.37,65.44,65.28,65.44,55138.0,59.7324,59.7964,59.6502,59.7964,55138.0
2023-06-16 11:20:00,65.43,65.43,65.34,65.39,54972.0,59.7872,59.7872,59.705,59.7507,54972.0
2023-06-16 11:25:00,65.38,65.44,65.37,65.42,61556.0,59.7415,59.7964,59.7324,59.7781,61556.0
2023-06-16 11:30:00,65.42,65.5,65.34,65.49,64107.0,59.7781,59.8512,59.705,59.8421,64107.0
2023-06-16 11:35:00,65.49,65.52,65.35,65.38,58569.0,59.8421,59.8695,59.7141,59.7415,58569.0
2023-06-16 11:40:00,65.37,65.42,65.35,65.41,63595.0,59.7324,59.7781,59.7141,59.769,63595.0
2023-06-16 11:45:00,65.41,65.43,65.37,65.38,44989.0,59.769,59.7872,59.7324,59.7415,44989.0
2023-06-16 11:50:00,65.37,65.39,65.26,65.33,97593.0,59.7324,59.7507,59.6319,59.6959,97593.0
2023-06-16 11:55:00,65.34,65.39,65.3,65.32,36913.0,59.705,59.7507,59.6684,59.6867,36913.0
2023-06-16 12:00:00,65.33,65.34,65.27,65.29,42696.0,59.6959,59.705,59.641,59.6593,42696.0
2023-06-16 12:05:00,65.3,65.38,65.29,65.36,127951.0,59.6684,59.7415,59.6593,59.7233,127951.0
2023-06-16 12:10:00,65.36,65.49,65.33,65.47,84021.0,59.7233,59.8421,59.6959,59.8238,84021.0
2023-06-16 12:15:00,65.48,65.53,65.44,65.52,65371.0,59.8329,59.8786,59.7964,59.8695,65371.0
2023-06-16 12:20:00,65.53,65.64,65.52,65.61,54074.0,59.8786,59.9791,59.8695,59.9517,54074.0
2023-06-16 12:25:00,65.62,65.64,65.54,65.56,43826.0,59.9608,59.9791,59.8877,59.906,43826.0
2023-06-16 12:30:00,65.55,65.65,65.55,65.6,62288.0,59.8969,59.9883,59.8969,59.9426,62288.0
2023-06-16 12:35:00,65.59,65.64,65.59,65.61,35718.0,59.9334,59.9791,59.9334,59.9517,35718.0
2023-06-16 12:40:00,65.61,65.69,65.59,65.67,44866.0,59.9517,60.0248,59.9334,60.0065,44866.0
2023-06-16 12:45:00,65.67,65.73,65.65,65.71,40342.0,60.0065,60.0614,59.9883,60.0431,40342.0
2023-06-16 12:50:00,65.7,65.74,65.68,65.72,52782.0,60.0339,60.0705,60.0157,60.0522,52782.0
2023-06-16 12:55:00,65.73,65.78,65.7,65.78,90958.0,60.0614,60.107,60.0339,60.107,90958.0
2023-06-16 13:00:00,65.79,65.81,65.72,65.8,79190.0,60.1162,60.1345,60.0522,60.1253,79190.0
2023-06-16 13:05:00,65.8,65.81,65.72,65.77,52787.0,60.1253,60.1345,60.0522,60.0979,52787.0
2023-06-16 13:10:00,65.78,65.83,65.74,65.8,51655.0,60.107,60.1527,60.0705,60.1253,51655.0
2023-06-16 13:15:00,65.8,65.83,65.78,65.82,47289.0,60.1253,60.1527,60.107,60.1436,47289.0
2023-06-16 13:20:00,65.82,65.87,65.8,65.84,52882.0,60.1436,60.1893,60.1253,60.1619,52882.0
2023-06-16 13:25:00,65.85,65.85,65.78,65.82,59127.0,60.171,60.171,60.107,60.1436,59127.0
2023-06-16 13:30:00,65.82,65.82,65.7,65.76,125122.0,60.1436,60.1436,60.0339,60.0888,125122.0
2023-06-16 13:35:00,65.77,65.81,65.69,65.7,50913.0,60.0979,60.1345,60.0248,60.0339,50913.0
2023-06-16 13:40:00,65.7,65.7,65.59,65.61,73383.0,60.0339,60.0339,59.9334,59.9517,73383.0
2023-06-16 13:45:00,65.61,65.67,65.6,65.67,32856.0,59.9517,60.0065,59.9426,60.0065,32856.0
2023-06-16 13:50:00,65.67,65.69,65.62,65.64,56501.0,60.0065,60.0248,59.9608,59.9791,56501.0
2023-06-16 13:55:00,65.64,65.64,65.59,65.62,36201.0,59.9791,59.9791,59.9334,59.9608,36201.0
2023-06-16 14:00:00,65.63,65.67,65.61,65.62,24576.0,59.97,60.0065,59.9517,59.9608,24576.0
2023-06-16 14:05:00,65.62,65.69,65.6,65.67,42790.0,59.9608,60.0248,59.9426,60.0065,42790.0
2023-06-16 14:10:00,65.67,65.68,65.62,65.67,32235.0,60.0065,60.0157,59.9608,60.0065,32235.0
2023-06-16 14:15:00,65.67,65.76,65.66,65.73,43434.0,60.0065,60.0888,59.9974,60.0614,43434.0
2023-06-16 14:20:00,65.74,65.8,65.73,65.8,43993.0,60.0705,60.1253,60.0614,60.1253,43993.0
2023-06-16 14:25:00,65.8,65.82,65.77,65.81,42763.0,60.1253,60.1436,60.0979,60.1345,42763.0
2023-06-16 14:30:00,65.81,65.83,65.76,65.78,54585.0,60.1345,60.1527,60.0888,60.107,54585.0
2023-06-16 14:35:00,65.77,65.8,65.72,65.8,51034.0,60.0979,60.1253,60.0522,60.1253,51034.0
2023-06-16 14:40:00,65.8,65.84,65.75,65.83,55366.0,60.1253,60.1619,60.0796,60.1527,55366.0
2023-06-16 14:45:00,65.84,65.85,65.79,65.8,50626.0,60.1619,60.171,60.1162,60.1253,50626.0
2023-06-16 14:50:00,65.79,65.84,65.78,65.82,57887.0,60.1162,60.1619,60.107,60.1436,57887.0
2023-06-16 14:55:00,65.82,65.84,65.8,65.81,69803.0,60.1436,60.1619,60.1253,60.1345,69803.0
2023-06-16 15:00:00,65.82,65.88,65.78,65.88,85824.0,60.1436,60.1984,60.107,60.1984,85824.0
2023-06-16 15:05:00,65.88,65.92,65.83,65.91,81947.0,60.1984,60.235,60.1527,60.2258,81947.0
2023-06-16 15:10:00,65.91,65.95,65.88,65.9,86283.0,60.2258,60.2624,60.1984,60.2167,86283.0
2023-06-16 15:15:00,65.9,65.96,65.87,65.95,80730.0,60.2167,60.2715,60.1893,60.2624,80730.0
2023-06-16 15:20:00,65.95,66.01,65.94,65.99,91889.0,60.2624,60.3172,60.2532,60.2989,91889.0
2023-06-16 15:25:00,65.98,65.99,65.89,65.89,95074.0,60.2898,60.2989,60.2076,60.2076,95074.0
2023-06-16 15:30:00,65.9,66.0,65.89,65.99,89702.0,60.2167,60.3081,60.2076,60.2989,89702.0
2023-06-16 15:35:00,66.0,66.04,65.98,66.02,156363.0,60.3081,60.3446,60.2898,60.3263,156363.0
2023-06-16 15:40:00,66.01,66.03,65.97,65.98,155889.0,60.3172,60.3355,60.2807,60.2898,155889.0
2023-06-16 15:45:00,65.98,66.11,65.95,66.11,296618.0,60.2898,60.4086,60.2624,60.4086,296618.0
2023-06-16 15:50:00,66.11,66.21,66.03,66.2,424670.0,60.4086,60.5,60.3355,60.4908,424670.0
2023-06-16 15:55:00,66.2,66.24,66.16,66.18,889682.0,60.4908,60.5274,60.4543,60.4726,889682.0
2023-06-20 09:30:00,65.83,65.89,65.51,65.62,321060.0,60.1527,60.2076,59.8603,59.9608,321060.0
2023-06-20 09:35:00,65.64,65.72,65.48,65.65,157900.0,59.9791,60.0522,59.8329,59.9883,157900.0
2023-06-20 09:40:00,65.64,65.68,65.35,65.36,166153.0,59.9791,60.0157,59.7141,59.7233,166153.0
2023-06-20 09:45:00,65.37,65.65,65.36,65.57,136475.0,59.7324,59.9883,59.7233,59.9152,136475.0
2023-06-20 09:50:00,65.58,65.58,65.25,65.5,89490.0,59.9243,59.9243,59.6228,59.8512,89490.0
2023-06-20 09:55:00,65.49,65.6,65.45,65.59,94635.0,59.8421,59.9426,59.8055,59.9334,94635.0
2023-06-20 10:00:00,65.59,65.59,65.49,65.53,80556.0,59.9334,59.9334,59.8421,59.8786,80556.0
2023-06-20 10:05:00,65.53,65.64,65.44,65.61,72992.0,59.8786,59.9791,59.7964,59.9517,72992.0
2023-06-20 10:10:00,65.61,65.69,65.56,65.62,66256.0,59.9517,60.0248,59.906,59.9608,66256.0
2023-06-20 10:15:00,65.62,65.71,65.61,65.7,97894.0,59.9608,60.0431,59.9517,60.0339,97894.0
2023-06-20 10:20:00,65.69,65.82,65.66,65.78,95249.0,60.0248,60.1436,59.9974,60.107,95249.0
2023-06-20 10:25:00,65.78,65.86,65.71,65.83,83361.0,60.107,60.1801,60.0431,60.1527,83361.0
2023-06-20 10:30:00,65.83,65.92,65.77,65.86,71176.0,60.1527,60.235,60.0979,60.1801,71176.0
2023-06-20 10:35:00,65.87,66.03,65.85,66.01,84192.0,60.1893,60.3355,60.171,60.3172,84192.0
2023-06-20 10:40:00,66.01,66.01,65.84,65.89,57677.0,60.3172,60.3172,60.1619,60.2076,57677.0
2023-06-20 10:45:00,65.89,65.99,65.84,65.92,62683.0,60.2076,60.2989,60.1619,60.235,62683.0
2023-06-20 10:50:00,65.92,65.97,65.89,65.94,54926.0,60.235,60.2807,60.2076,60.2532,54926.0
2023-06-20 10:55:00,65.94,65.95,65.85,65.91,62694.0,60.2532,60.2624,60.171,60.2258,62694.0
2023-06-20 11:00:00,65.91,66.06,65.91,66.01,55432.0,60.2258,60.3629,60.2258,60.3172,55432.0
2023-06-20 11:05:00,66.0,66.02,65.93,65.99,44433.0,60.3081,60.3263,60.2441,60.2989,44433.0
2023-06-20 11:10:00,66.0,66.03,65.96,65.97,26840.0,60.3081,60.3355,60.2715,60.2807,26840.0
2023-06-20 11:15:00,65.97,65.97,65.85,65.89,35704.0,60.2807,60.2807,60.171,60.2076,35704.0
2023-06-20 11:20:00,65.89,65.94,65.87,65.92,42662.0,60.2076,60.2532,60.1893,60.235,42662.0
2023-06-20 11:25:00,65.93,65.98,65.89,65.89,56542.0,60.2441,60.2898,60.2076,60.2076,56542.0
2023-06-20 11:30:00,65.9,65.93,65.87,65.91,73651.0,60.2167,60.2441,60.1893,60.2258,73651.0
2023-06-20 11:35:00,65.91,65.95,65.88,65.9,54130.0,60.2258,60.2624,60.1984,60.2167,54130.0
2023-06-20 11:40:00,65.89,65.92,65.85,65.91,42009.0,60.2076,60.235,60.171,60.2258,42009.0
2023-06-20 11:45:00,65.91,66.05,65.91,66.05,57228.0,60.2258,60.3538,60.2258,60.3538,57228.0
2023-06-20 11:50:00,66.04,66.05,65.99,66.03,32989.0,60.3446,60.3538,60.2989,60.3355,32989.0
2023-06-20 11:55:00,66.03,66.14,66.03,66.14,43084.0,60.3355,60.436,60.3355,60.436,43084.0
2023-06-20 12:00:00,66.14,66.2,66.11,66.16,60600.0,60.436,60.4908,60.4086,60.4543,60600.0
2023-06-20 12:05:00,66.16,66.16,66.08,66.14,38285.0,60.4543,60.4543,60.3812,60.436,38285.0
2023-06-20 12:10:00,66.14,66.21,66.11,66.19,47694.0,60.436,60.5,60.4086,60.4817,47694.0
2023-06-20 12:15:00,66.19,66.26,66.15,66.25,75393.0,60.4817,60.5457,60.4451,60.5365,75393.0
2023-06-20 12:20:00,66.26,66.34,66.25,66.32,54376.0,60.5457,60.6188,60.5365,60.6005,54376.0
2023-06-20 12:25:00,66.31,66.37,66.3,66.31,45750.0,60.5913,60.6462,60.5822,60.5913,45750.0
2023-06-20 12:30:00,66.31,66.33,66.19,66.23,39935.0,60.5913,60.6096,60.4817,60.5182,39935.0
2023-06-20 12:35:00,66.23,66.29,66.2,66.25,52985.0,60.5182,60.5731,60.4908,60.5365,52985.0
2023-06-20 12:40:00,66.25,66.31,66.24,66.3,51535.0,60.5365,60.5913,60.5274,60.5822,51535.0
2023-06-20 12:45:00,66.3,66.32,66.26,66.3,56652.0,60.5822,60.6005,60.5457,60.5822,56652.0
2023-06-20 12:50:00,66.3,66.3,66.17,66.17,56264.0,60.5822,60.5822,60.4634,60.4634,56264.0
2023-06-20 12:55:00,66.17,66.21,66.16,66.2,36754.0,60.4634,60.5,60.4543,60.4908,36754.0
2023-06-20 13:00:00,66.2,66.32,66.19,66.31,59238.0,60.4908,60.6005,60.4817,60.5913,59238.0
2023-06-20 13:05:00,66.31,66.32,66.22,66.28,22599.0,60.5913,60.6005,60.5091,60.5639,22599.0
2023-06-20 13:10:00,66.28,66.31,66.22,66.25,17636.0,60.5639,60.5913,60.5091,60.5365,17636.0
2023-06-20 13:15:00,66.24,66.26,66.2,66.24,28820.0,60.5274,60.5457,60.4908,60.5274,28820.0
2023-06-20 13:20:00,66.24,66.27,66.21,66.24,18665.0,60.5274,60.5548,60.5,60.5274,18665.0
2023-06-20 13:25:00,66.24,66.27,66.19,66.27,33653.0,60.5274,60.5548,60.4817,60.5548,33653.0
2023-06-20 13:30:00,66.27,66.3,66.23,66.28,59311.0,60.5548,60.5822,60.5182,60.5639,59311.0
2023-06-20 13:35:00,66.28,66.3,66.23,66.23,34400.0,60.5639,60.5822,60.5182,60.5182,34400.0
2023-06-20 13:40:00,66.23,66.3,66.21,66.3,26210.0,60.5182,60.5822,60.5,60.5822,26210.0
2023-06-20 13:45:00,66.29,66.29,66.23,66.25,19525.0,60.5731,60.5731,60.5182,60.5365,19525.0
2023-06-20 13:50:00,66.26,66.28,66.24,66.26,22668.0,60.5457,60.5639,60.5274,60.5457,22668.0
2023-06-20 13:55:00,66.26,66.27,66.21,66.23,29861.0,60.5457,60.5548,60.5,60.5182,29861.0
2023-06-20 14:00:00,66.23,66.24,66.14,66.15,40839.0,60.5182,60.5274,60.436,60.4451,40839.0
2023-06-20 14:05:00,66.16,66.16,66.12,66.13,31109.0,60.4543,60.4543,60.4177,60.4269,31109.0
2023-06-20 14:10:00,66.13,66.16,66.11,66.15,38908.0,60.4269,60.4543,60.4086,60.4451,38908.0
2023-06-20 14:15:00,66.16,66.16,66.1,66.12,28836.0,60.4543,60.4543,60.3994,60.4177,28836.0
2023-06-20 14:20:00,66.12,66.18,66.11,66.17,44320.0,60.4177,60.4726,60.4086,60.4634,44320.0
2023-06-20 14:25:00,66.17,66.18,66.14,66.14,33117.0,60.4634,60.4726,60.436,60.436,33117.0
2023-06-20 14:30:00,66.15,66.18,66.12,66.14,24380.0,60.4451,60.4726,60.4177,60.436,24380.0
2023-06-20 14:35:00,66.14,66.17,66.11,66.15,29651.0,60.436,60.4634,60.4086,60.4451,29651.0
2023-06-20 14:40:00,66.15,66.15,66.08,66.08,28599.0,60.4451,60.4451,60.3812,60.3812,28599.0
2023-06-20 14:45:00,66.08,66.18,66.07,66.17,37891.0,60.3812,60.4726,60.372,60.4634,37891.0
2023-06-20 14:50:00,66.17,66.2,66.16,66.19,48398.0,60.4634,60.4908,60.4543,60.4817,48398.0
2023-06-20 14:55:00,66.19,66.2,66.16,66.17,26788.0,60.4817,60.4908,60.4543,60.4634,26788.0
2023-06-20 15:00:00,66.17,66.17,66.13,66.15,59128.0,60.4634,60.4634,60.4269,60.4451,59128.0
2023-06-20 15:05:00,66.15,66.2,66.09,66.15,111614.0,60.4451,60.4908,60.3903,60.4451,111614.0
2023-06-20 15:10:00,66.16,66.2,66.1,66.13,146241.0,60.4543,60.4908,60.3994,60.4269,146241.0
2023-06-20 15:15:00,66.13,66.18,66.09,66.16,59562.0,60.4269,60.4726,60.3903,60.4543,59562.0
2023-06-20 15:20:00,66.15,66.16,66.11,66.13,75304.0,60.4451,60.4543,60.4086,60.4269,75304.0
2023-06-20 15:25:00,66.13,66.16,66.1,66.14,58528.0,60.4269,60.4543,60.3994,60.436,58528.0
2023-06-20 15:30:00,66.14,66.14,66.09,66.1,86258.0,60.436,60.436,60.3903,60.3994,86258.0
2023-06-20 15:35:00,66.1,66.12,66.06,66.09,105943.0,60.3994,60.4177,60.3629,60.3903,105943.0
2023-06-20 15:40:00,66.08,66.12,66.07,66.11,70655.0,60.3812,60.4177,60.372,60.4086,70655.0
2023-06-20 15:45:00,66.11,66.11,66.07,66.09,115987.0,60.4086,60.4086,60.372,60.3903,115987.0
2023-06-20 15:50:00,66.09,66.17,66.06,66.11,183128.0,60.3903,60.4634,60.3629,60.4086,183128.0
2023-06-20 15:55:00,66.1,66.17,66.03,66.03,997016.0,60.3994,60.4634,60.3355,60.3355,997016.0
2023-06-21 09:30:00,65.91,66.07,65.65,65.8,196251.0,60.2258,60.372,59.9883,60.1253,196251.0
2023-06-21 09:35:00,65.78,65.8,65.52,65.6,57033.0,60.107,60.1253,59.8695,59.9426,57033.0
2023-06-21 09:40:00,65.57,65.69,65.53,65.68,83530.0,59.9152,60.0248,59.8786,60.0157,83530.0
2023-06-21 09:45:00,65.69,65.87,65.66,65.75,69416.0,60.0248,60.1893,59.9974,60.0796,69416.0
2023-06-21 09:50:00,65.77,65.81,65.66,65.67,54476.0,60.0979,60.1345,59.9974,60.0065,54476.0
2023-06-21 09:55:00,65.67,65.71,65.59,65.7,106264.0,60.0065,60.0431,59.9334,60.0339,106264.0
2023-06-21 10:00:00,65.72,65.81,65.68,65.68,24246.0,60.0522,60.1345,60.0157,60.0157,24246.0
2023-06-21 10:05:00,65.66,65.8,65.66,65.73,55424.0,59.9974,60.1253,59.9974,60.0614,55424.0
2023-06-21 10:10:00,65.72,65.87,65.72,65.86,54015.0,60.0522,60.1893,60.0522,60.1801,54015.0
2023-06-21 10:15:00,65.86,65.95,65.84,65.92,92182.0,60.1801,60.2624,60.1619,60.235,92182.0
2023-06-21 10:20:00,65.92,65.95,65.85,65.9,44094.0,60.235,60.2624,60.171,60.2167,44094.0
2023-06-21 10:25:00,65.89,65.96,65.87,65.91,60869.0,60.2076,60.2715,60.1893,60.2258,60869.0
2023-06-21 10:30:00,65.91,65.98,65.85,65.89,41447.0,60.2258,60.2898,60.171,60.2076,41447.0
2023-06-21 10:35:00,65.89,65.97,65.89,65.91,44890.0,60.2076,60.2807,60.2076,60.2258,44890.0
2023-06-21 10:40:00,65.91,65.99,65.9,65.94,41442.0,60.2258,60.2989,60.2167,60.2532,41442.0
2023-06-21 10:45:00,65.94,66.05,65.93,66.05,46690.0,60.2532,60.3538,60.2441,60.3538,46690.0
2023-06-21 10:50:00,66.06,66.15,66.04,66.15,38190.0,60.3629,60.4451,60.3446,60.4451,38190.0
2023-06-21 10:55:00,66.14,66.26,66.13,66.2,45717.0,60.436,60.5457,60.4269,60.4908,45717.0
2023-06-21 11:00:00,66.2,66.28,66.2,66.28,36273.0,60.4908,60.5639,60.4908,60.5639,36273.0
2023-06-21 11:05:00,66.27,66.33,66.2,66.32,42608.0,60.5548,60.6096,60.4908,60.6005,42608.0
2023-06-21 11:10:00,66.33,66.38,66.26,66.29,127142.0,60.6096,60.6553,60.5457,60.5731,127142.0
2023-06-21 11:15:00,66.28,66.31,66.21,66.3,43819.0,60.5639,60.5913,60.5,60.5822,43819.0
2023-06-21 11:20:00,66.29,66.33,66.23,66.23,41944.0,60.5731,60.6096,60.5182,60.5182,41944.0
2023-06-21 11:25:00,66.23,66.24,66.08,66.09,96312.0,60.5182,60.5274,60.3812,60.3903,96312.0
2023-06-21 11:30:00,66.09,66.11,65.99,65.99,44274.0,60.3903,60.4086,60.2989,60.2989,44274.0
2023-06-21 11:35:00,66.0,66.04,65.98,66.01,35399.0,60.3081,60.3446,60.2898,60.3172,35399.0
2023-06-21 11:40:00,66.01,66.03,65.89,65.96,46656.0,60.3172,60.3355,60.2076,60.2715,46656.0
2023-06-21 11:45:00,65.97,66.02,65.92,65.92,43473.0,60.2807,60.3263,60.235,60.235,43473.0
2023-06-21 11:50:00,65.92,65.94,65.85,65.87,38164.0,60.235,60.2532,60.171,60.1893,38164.0
2023-06-21 11:55:00,65.86,65.92,65.85,65.91,42990.0,60.1801,60.235,60.171,60.2258,42990.0
2023-06-21 12:00:00,65.91,65.97,65.88,65.89,44928.0,60.2258,60.2807,60.1984,60.2076,44928.0
2023-06-21 12:05:00,65.89,65.89,65.79,65.87,37252.0,60.2076,60.2076,60.1162,60.1893,37252.0
2023-06-21 12:10:00,65.87,66.0,65.87,66.0,44193.0,60.1893,60.3081,60.1893,60.3081,44193.0
2023-06-21 12:15:00,66.01,66.03,65.97,66.01,52686.0,60.3172,60.3355,60.2807,60.3172,52686.0
2023-06-21 12:20:00,66.0,66.03,65.94,65.95,26968.0,60.3081,60.3355,60.2532,60.2624,26968.0
2023-06-21 12:25:00,65.94,65.95,65.88,65.93,29351.0,60.2532,60.2624,60.1984,60.2441,29351.0
2023-06-21 12:30:00,65.93,65.99,65.89,65.9,37318.0,60.2441,60.2989,60.2076,60.2167,37318.0
2023-06-21 12:35:00,65.89,65.94,65.83,65.94,31241.0,60.2076,60.2532,60.1527,60.2532,31241.0
2023-06-21 12:40:00,65.94,65.95,65.88,65.88,48479.0,60.2532,60.2624,60.1984,60.1984,48479.0
2023-06-21 12:45:00,65.88,65.89,65.79,65.83,39599.0,60.1984,60.2076,60.1162,60.1527,39599.0
2023-06-21 12:50:00,65.83,65.88,65.81,65.82,22729.0,60.1527,60.1984,60.1345,60.1436,22729.0
2023-06-21 12:55:00,65.82,65.91,65.81,65.85,34494.0,60.1436,60.2258,60.1345,60.171,34494.0
2023-06-21 13:00:00,65.85,65.88,65.79,65.84,44780.0,60.171,60.1984,60.1162,60.1619,44780.0
2023-06-21 13:05:00,65.84,65.84,65.8,65.82,37842.0,60.1619,60.1619,60.1253,60.1436,37842.0
2023-06-21 13:10:00,65.82,65.83,65.79,65.81,32221.0,60.1436,60.1527,60.1162,60.1345,32221.0
2023-06-21 13:15:00,65.8,65.81,65.72,65.73,21499.0,60.1253,60.1345,60.0522,60.0614,21499.0
2023-06-21 13:20:00,65.73,65.81,65.71,65.76,52673.0,60.0614,60.1345,60.0431,60.0888,52673.0
2023-06-21 13:25:00,65.75,65.8,65.73,65.77,32570.0,60.0796,60.1253,60.0614,60.0979,32570.0
2023-06-21 13:30:00,65.77,65.77,65.67,65.67,64931.0,60.0979,60.0979,60.0065,60.0065,64931.0
2023-06-21 13:35:00,65.67,65.67,65.63,65.65,57981.0,60.0065,60.0065,59.97,59.9883,57981.0
2023-06-21 13:40:00,65.65,65.69,65.64,65.67,85755.0,59.9883,60.0248,59.9791,60.0065,85755.0
2023-06-21 13:45:00,65.66,65.69,65.62,65.65,61469.0,59.9974,60.0248,59.9608,59.9883,61469.0
2023-06-21 13:50:00,65.65,65.77,65.65,65.72,33180.0,59.9883,60.0979,59.9883,60.0522,33180.0
2023-06-21 13:55:00,65.73,65.73,65.63,65.65,34782.0,60.0614,60.0614,59.97,59.9883,34782.0
2023-06-21 14:00:00,65.66,65.68,65.64,65.67,34699.0,59.9974,60.0157,59.9791,60.0065,34699.0
2023-06-21 14:05:00,65.67,65.69,65.64,65.67,45195.0,60.0065,60.0248,59.9791,60.0065,45195.0
2023-06-21 14:10:00,65.67,65.69,65.64,65.66,35331.0,60.0065,60.0248,59.9791,59.9974,35331.0
2023-06-21 14:15:00,65.66,65.69,65.6,65.61,29683.0,59.9974,60.0248,59.9426,59.9517,29683.0
2023-06-21 14:20:00,65.62,65.67,65.61,65.65,45506.0,59.9608,60.0065,59.9517,59.9883,45506.0
2023-06-21 14:25:00,65.64,65.65,65.61,65.63,35698.0,59.9791,59.9883,59.9517,59.97,35698.0
2023-06-21 14:30:00,65.63,65.7,65.61,65.69,76530.0,59.97,60.0339,59.9517,60.0248,76530.0
2023-06-21 14:35:00,65.69,65.69,65.65,65.66,29641.0,60.0248,60.0248,59.9883,59.9974,29641.0
2023-06-21 14:40:00,65.65,65.74,65.64,65.72,34666.0,59.9883,60.0705,59.9791,60.0522,34666.0
2023-06-21 14:45:00,65.72,65.79,65.71,65.79,43657.0,60.0522,60.1162,60.0431,60.1162,43657.0
2023-06-21 14:50:00,65.79,65.8,65.69,65.72,45322.0,60.1162,60.1253,60.0248,60.0522,45322.0
2023-06-21 14:55:00,65.72,65.73,65.66,65.66,44339.0,60.0522,60.0614,59.9974,59.9974,44339.0
2023-06-21 15:00:00,65.66,65.71,65.64,65.69,50383.0,59.9974,60.0431,59.9791,60.0248,50383.0
2023-06-21 15:05:00,65.69,65.71,65.65,65.68,42730.0,60.0248,60.0431,59.9883,60.0157,42730.0
2023-06-21 15:10:00,65.67,65.68,65.64,65.66,34233.0,60.0065,60.0157,59.9791,59.9974,34233.0
2023-06-21 15:15:00,65.66,65.68,65.61,65.64,43883.0,59.9974,60.0157,59.9517,59.9791,43883.0
2023-06-21 15:20:00,65.64,65.66,65.61,65.62,59169.0,59.9791,59.9974,59.9517,59.9608,59169.0
2023-06-21 15:25:00,65.63,65.65,65.59,65.61,52522.0,59.97,59.9883,59.9334,59.9517,52522.0
2023-06-21 15:30:00,65.61,65.62,65.56,65.59,85757.0,59.9517,59.9608,59.906,59.9334,85757.0
2023-06-21 15:35:00,65.59,65.61,65.52,65.56,75305.0,59.9334,59.9517,59.8695,59.906,75305.0
2023-06-21 15:40:00,65.55,65.6,65.54,65.57,72225.0,59.8969,59.9426,59.8877,59.9152,72225.0
2023-06-21 15:45:00,65.57,65.63,65.56,65.59,84123.0,59.9152,59.97,59.906,59.9334,84123.0
2023-06-21 15:50:00,65.6,65.63,65.51,65.53,213575.0,59.9426,59.97,59.8603,59.8786,213575.0
2023-06-21 15:55:00,65.54,65.54,65.44,65.5,396406.0,59.8877,59.8877,59.7964,59.8512,396406.0
2023-06-22 09:30:00,65.75,65.85,65.48,65.64,126562.0,60.0796,60.171,59.8329,59.9791,126562.0
2023-06-22 09:35:00,65.64,65.8,65.54,65.6,85032.0,59.9791,60.1253,59.8877,59.9426,85032.0
2023-06-22 09:40:00,65.6,65.65,65.45,65.52,38345.0,59.9426,59.9883,59.8055,59.8695,38345.0
2023-06-22 09:45:00,65.53,65.57,65.48,65.48,38988.0,59.8786,59.9152,59.8329,59.8329,38988.0
2023-06-22 09:50:00,65.48,65.58,65.44,65.58,36778.0,59.8329,59.9243,59.7964,59.9243,36778.0
2023-06-22 09:55:00,65.6,65.68,65.56,65.56,38404.0,59.9426,60.0157,59.906,59.906,38404.0
2023-06-22 10:00:00,65.57,65.61,65.53,65.61,45785.0,59.9152,59.9517,59.8786,59.9517,45785.0
2023-06-22 10:05:00,65.61,65.72,65.61,65.7,39384.0,59.9517,60.0522,59.9517,60.0339,39384.0
2023-06-22 10:10:00,65.7,65.72,65.63,65.7,33135.0,60.0339,60.0522,59.97,60.0339,33135.0
2023-06-22 10:15:00,65.7,65.72,65.63,65.7,34237.0,60.0339,60.0522,59.97,60.0339,34237.0
2023-06-22 10:20:00,65.71,65.71,65.57,65.58,28705.0,60.0431,60.0431,59.9152,59.9243,28705.0
2023-06-22 10:25:00,65.58,65.6,65.55,65.59,27338.0,59.9243,59.9426,59.8969,59.9334,27338.0
2023-06-22 10:30:00,65.59,65.69,65.59,65.62,45589.0,59.9334,60.0248,59.9334,59.9608,45589.0
2023-06-22 10:35:00,65.62,65.62,65.47,65.52,30214.0,59.9608,59.9608,59.8238,59.8695,30214.0
2023-06-22 10:40:00,65.53,65.53,65.43,65.52,29843.0,59.8786,59.8786,59.7872,59.8695,29843.0
2023-06-22 10:45:00,65.52,65.57,65.49,65.5,25499.0,59.8695,59.9152,59.8421,59.8512,25499.0
2023-06-22 10:50:00,65.51,65.57,65.5,65.56,21051.0,59.8603,59.9152,59.8512,59.906,21051.0
2023-06-22 10:55:00,65.56,65.56,65.4,65.41,29875.0,59.906,59.906,59.7598,59.769,29875.0
2023-06-22 11:00:00,65.41,65.44,65.37,65.42,63743.0,59.769,59.7964,59.7324,59.7781,63743.0
2023-06-22 11:05:00,65.41,65.44,65.39,65.4,18680.0,59.769,59.7964,59.7507,59.7598,18680.0
2023-06-22 11:10:00,65.4,65.4,65.21,65.23,83879.0,59.7598,59.7598,59.5862,59.6045,83879.0
2023-06-22 11:15:00,65.23,65.37,65.2,65.36,116140.0,59.6045,59.7324,59.5771,59.7233,116140.0
2023-06-22 11:20:00,65.37,65.43,65.33,65.4,41032.0,59.7324,59.7872,59.6959,59.7598,41032.0
2023-06-22 11:25:00,65.4,65.4,65.3,65.33,61115.0,59.7598,59.7598,59.6684,59.6959,61115.0
2023-06-22 11:30:00,65.34,65.39,65.32,65.37,33468.0,59.705,59.7507,59.6867,59.7324,33468.0
2023-06-22 11:35:00,65.37,65.41,65.33,65.41,34078.0,59.7324,59.769,59.6959,59.769,34078.0
2023-06-22 11:40:00,65.41,65.44,65.26,65.27,59017.0,59.769,59.7964,59.6319,59.641,59017.0
2023-06-22 11:45:00,65.28,65.29,65.21,65.22,45931.0,59.6502,59.6593,59.5862,59.5953,45931.0
2023-06-22 11:50:00,65.22,65.25,65.14,65.15,28681.0,59.5953,59.6228,59.5222,59.5314,28681.0
2023-06-22 11:55:00,65.14,65.19,65.12,65.14,50005.0,59.5222,59.5679,59.504,59.5222,50005.0
2023-06-22 12:00:00,65.14,65.23,65.13,65.2,49947.0,59.5222,59.6045,59.5131,59.5771,49947.0
2023-06-22 12:05:00,65.2,65.28,65.19,65.27,86326.0,59.5771,59.6502,59.5679,59.641,86326.0
2023-06-22 12:10:00,65.27,65.34,65.27,65.34,30759.0,59.641,59.705,59.641,59.705,30759.0
2023-06-22 12:15:00,65.34,65.36,65.23,65.23,36655.0,59.705,59.7233,59.6045,59.6045,36655.0
2023-06-22 12:20:00,65.23,65.27,65.21,65.26,19046.0,59.6045,59.641,59.5862,59.6319,19046.0
2023-06-22 12:25:00,65.27,65.27,65.19,65.22,20597.0,59.641,59.641,59.5679,59.5953,20597.0
2023-06-22 12:30:00,65.22,65.26,65.19,65.21,44731.0,59.5953,59.6319,59.5679,59.5862,44731.0
2023-06-22 12:35:00,65.21,65.26,65.17,65.22,100918.0,59.5862,59.6319,59.5497,59.5953,100918.0
2023-06-22 12:40:00,65.23,65.25,65.22,65.22,21522.0,59.6045,59.6228,59.5953,59.5953,21522.0
2023-06-22 12:45:00,65.21,65.22,65.16,65.21,34038.0,59.5862,59.5953,59.5405,59.5862,34038.0
2023-06-22 12:50:00,65.21,65.21,65.17,65.2,11301.0,59.5862,59.5862,59.5497,59.5771,11301.0
2023-06-22 12:55:00,65.2,65.24,65.18,65.22,29140.0,59.5771,59.6136,59.5588,59.5953,29140.0
2023-06-22 13:00:00,65.22,65.23,65.17,65.17,51257.0,59.5953,59.6045,59.5497,59.5497,51257.0
2023-06-22 13:05:00,65.17,65.25,65.15,65.25,39698.0,59.5497,59.6228,59.5314,59.6228,39698.0
2023-06-22 13:10:00,65.24,65.24,65.19,65.2,11240.0,59.6136,59.6136,59.5679,59.5771,11240.0
2023-06-22 13:15:00,65.19,65.21,65.18,65.2,18112.0,59.5679,59.5862,59.5588,59.5771,18112.0
2023-06-22 13:20:00,65.2,65.26,65.2,65.25,20207.0,59.5771,59.6319,59.5771,59.6228,20207.0
2023-06-22 13:25:00,65.25,65.3,65.25,65.26,23291.0,59.6228,59.6684,59.6228,59.6319,23291.0
2023-06-22 13:30:00,65.26,65.27,65.21,65.22,17026.0,59.6319,59.641,59.5862,59.5953,17026.0
2023-06-22 13:35:00,65.22,65.26,65.2,65.26,23714.0,59.5953,59.6319,59.5771,59.6319,23714.0
2023-06-22 13:40:00,65.28,65.29,65.22,65.23,16593.0,59.6502,59.6593,59.5953,59.6045,16593.0
2023-06-22 13:45:00,65.23,65.29,65.22,65.26,29368.0,59.6045,59.6593,59.5953,59.6319,29368.0
2023-06-22 13:50:00,65.27,65.34,65.26,65.32,23635.0,59.641,59.705,59.6319,59.6867,23635.0
2023-06-22 13:55:00,65.3,65.31,65.27,65.3,14681.0,59.6684,59.6776,59.641,59.6684,14681.0
2023-06-22 14:00:00,65.31,65.34,65.28,65.34,23721.0,59.6776,59.705,59.6502,59.705,23721.0
2023-06-22 14:05:00,65.34,65.37,65.33,65.33,24887.0,59.705,59.7324,59.6959,59.6959,24887.0
2023-06-22 14:10:00,65.33,65.36,65.29,65.32,33120.0,59.6959,59.7233,59.6593,59.6867,33120.0
2023-06-22 14:15:00,65.33,65.34,65.31,65.31,13031.0,59.6959,59.705,59.6776,59.6776,13031.0
2023-06-22 14:20:00,65.31,65.38,65.3,65.38,17455.0,59.6776,59.7415,59.6684,59.7415,17455.0
2023-06-22 14:25:00,65.39,65.42,65.37,65.41,21267.0,59.7507,59.7781,59.7324,59.769,21267.0
2023-06-22 14:30:00,65.41,65.47,65.41,65.47,19618.0,59.769,59.8238,59.769,59.8238,19618.0
2023-06-22 14:35:00,65.47,65.51,65.45,65.5,16563.0,59.8238,59.8603,59.8055,59.8512,16563.0
2023-06-22 14:40:00,65.5,65.52,65.47,65.48,17334.0,59.8512,59.8695,59.8238,59.8329,17334.0
2023-06-22 14:45:00,65.48,65.5,65.46,65.5,17554.0,59.8329,59.8512,59.8146,59.8512,17554.0
2023-06-22 14:50:00,65.5,65.51,65.48,65.48,16105.0,59.8512,59.8603,59.8329,59.8329,16105.0
2023-06-22 14:55:00,65.48,65.49,65.44,65.45,20781.0,59.8329,59.8421,59.7964,59.8055,20781.0
2023-06-22 15:00:00,65.46,65.49,65.42,65.43,28784.0,59.8146,59.8421,59.7781,59.7872,28784.0
2023-06-22 15:05:00,65.43,65.43,65.39,65.39,17088.0,59.7872,59.7872,59.7507,59.7507,17088.0
2023-06-22 15:10:00,65.38,65.42,65.37,65.41,44836.0,59.7415,59.7781,59.7324,59.769,44836.0
2023-06-22 15:15:00,65.4,65.41,65.35,65.38,25214.0,59.7598,59.769,59.7141,59.7415,25214.0
2023-06-22 15:20:00,65.38,65.41,65.36,65.41,50168.0,59.7415,59.769,59.7233,59.769,50168.0
2023-06-22 15:25:00,65.41,65.44,65.39,65.4,23992.0,59.769,59.7964,59.7507,59.7598,23992.0
2023-06-22 15:30:00,65.4,65.4,65.31,65.32,67397.0,59.7598,59.7598,59.6776,59.6867,67397.0
2023-06-22 15:35:00,65.31,65.32,65.29,65.31,63964.0,59.6776,59.6867,59.6593,59.6776,63964.0
2023-06-22 15:40:00,65.31,65.31,65.23,65.23,62060.0,59.6776,59.6776,59.6045,59.6045,62060.0
2023-06-22 15:45:00,65.23,65.25,65.19,65.22,77082.0,59.6045,59.6228,59.5679,59.5953,77082.0
2023-06-22 15:50:00,65.21,65.26,65.2,65.23,118592.0,59.5862,59.6319,59.5771,59.6045,118592.0
2023-06-22 15:55:00,65.24,65.32,65.22,65.3,314240.0,59.6136,59.6867,59.5953,59.6684,314240.0
2023-06-23 09:30:00,65.38,65.39,64.95,65.24,153053.0,59.7415,59.7507,59.3486,59.6136,153053.0
2023-06-23 09:35:00,65.24,65.35,65.08,65.18,68860.0,59.6136,59.7141,59.4674,59.5588,68860.0
2023-06-23 09:40:00,65.19,65.26,65.13,65.15,94597.0,59.5679,59.6319,59.5131,59.5314,94597.0
2023-06-23 09:45:00,65.16,65.34,65.16,65.3,130024.0,59.5405,59.705,59.5405,59.6684,130024.0
2023-06-23 09:50:00,65.3,65.42,65.13,65.15,116105.0,59.6684,59.7781,59.5131,59.5314,116105.0
2023-06-23 09:55:00,65.15,65.23,65.1,65.22,58626.0,59.5314,59.6045,59.4857,59.5953,58626.0
2023-06-23 10:00:00,65.24,65.35,65.16,65.26,73866.0,59.6136,59.7141,59.5405,59.6319,73866.0
2023-06-23 10:05:00,65.27,65.3,65.17,65.19,74783.0,59.641,59.6684,59.5497,59.5679,74783.0
2023-06-23 10:10:00,65.19,65.23,65.12,65.16,65636.0,59.5679,59.6045,59.504,59.5405,65636.0
2023-06-23 10:15:00,65.16,65.17,65.05,65.13,66013.0,59.5405,59.5497,59.44,59.5131,66013.0
2023-06-23 10:20:00,65.13,65.14,65.02,65.05,75100.0,59.5131,59.5222,59.4126,59.44,75100.0
2023-06-23 10:25:00,65.06,65.14,65.02,65.03,55084.0,59.4491,59.5222,59.4126,59.4217,55084.0
2023-06-23 10:30:00,65.02,65.06,64.94,65.0,71031.0,59.4126,59.4491,59.3395,59.3943,71031.0
2023-06-23 10:35:00,65.0,65.0,64.89,64.98,55090.0,59.3943,59.3943,59.2938,59.376,55090.0
2023-06-23 10:40:00,64.98,65.0,64.91,64.96,78499.0,59.376,59.3943,59.3121,59.3578,78499.0
2023-06-23 10:45:00,64.97,65.08,64.94,65.06,53246.0,59.3669,59.4674,59.3395,59.4491,53246.0
2023-06-23 10:50:00,65.07,65.07,64.94,64.99,60736.0,59.4583,59.4583,59.3395,59.3852,60736.0
2023-06-23 10:55:00,64.98,65.04,64.91,64.96,62676.0,59.376,59.4309,59.3121,59.3578,62676.0
2023-06-23 11:00:00,64.96,65.04,64.94,65.01,43725.0,59.3578,59.4309,59.3395,59.4035,43725.0
2023-06-23 11:05:00,65.01,65.02,64.95,65.01,68749.0,59.4035,59.4126,59.3486,59.4035,68749.0
2023-06-23 11:10:00,65.01,65.08,64.98,65.08,42292.0,59.4035,59.4674,59.376,59.4674,42292.0
2023-06-23 11:15:00,65.08,65.16,65.07,65.1,67815.0,59.4674,59.5405,59.4583,59.4857,67815.0
2023-06-23 11:20:00,65.1,65.18,65.06,65.08,38048.0,59.4857,59.5588,59.4491,59.4674,38048.0
2023-06-23 11:25:00,65.09,65.17,65.04,65.17,43093.0,59.4766,59.5497,59.4309,59.5497,43093.0
2023-06-23 11:30:00,65.18,65.23,65.15,65.17,40788.0,59.5588,59.6045,59.5314,59.5497,40788.0
2023-06-23 11:35:00,65.18,65.25,65.12,65.25,50071.0,59.5588,59.6228,59.504,59.6228,50071.0
2023-06-23 11:40:00,65.25,65.27,65.18,65.25,37319.0,59.6228,59.641,59.5588,59.6228,37319.0
2023-06-23 11:45:00,65.26,65.27,65.07,65.16,129322.0,59.6319,59.641,59.4583,59.5405,129322.0
2023-06-23 11:50:00,65.17,65.23,65.11,65.22,50421.0,59.5497,59.6045,59.4948,59.5953,50421.0
2023-06-23 11:55:00,65.22,65.29,65.22,65.26,34657.0,59.5953,59.6593,59.5953,59.6319,34657.0
2023-06-23 12:00:00,65.25,65.28,65.22,65.23,57318.0,59.6228,59.6502,59.5953,59.6045,57318.0
2023-06-23 12:05:00,65.23,65.31,65.19,65.3,29916.0,59.6045,59.6776,59.5679,59.6684,29916.0
2023-06-23 12:10:00,65.31,65.31,65.22,65.28,37100.0,59.6776,59.6776,59.5953,59.6502,37100.0
2023-06-23 12:15:00,65.28,65.28,65.22,65.26,44671.0,59.6502,59.6502,59.5953,59.6319,44671.0
2023-06-23 12:20:00,65.26,65.31,65.24,65.31,31052.0,59.6319,59.6776,59.6136,59.6776,31052.0
2023-06-23 12:25:00,65.31,65.32,65.26,65.28,36626.0,59.6776,59.6867,59.6319,59.6502,36626.0
2023-06-23 12:30:00,65.28,65.33,65.27,65.31,136871.0,59.6502,59.6959,59.641,59.6776,136871.0
2023-06-23 12:35:00,65.3,65.32,65.28,65.3,27181.0,59.6684,59.6867,59.6502,59.6684,27181.0
2023-06-23 12:40:00,65.3,65.31,65.24,65.31,24332.0,59.6684,59.6776,59.6136,59.6776,24332.0
2023-06-23 12:45:00,65.31,65.37,65.29,65.33,21016.0,59.6776,59.7324,59.6593,59.6959,21016.0
2023-06-23 12:50:00,65.33,65.33,65.27,65.3,22742.0,59.6959,59.6959,59.641,59.6684,22742.0
2023-06-23 12:55:00,65.3,65.3,65.21,65.23,49380.0,59.6684,59.6684,59.5862,59.6045,49380.0
2023-06-23 13:00:00,65.23,65.29,65.22,65.26,31842.0,59.6045,59.6593,59.5953,59.6319,31842.0
2023-06-23 13:05:00,65.26,65.26,65.19,65.22,42587.0,59.6319,59.6319,59.5679,59.5953,42587.0
2023-06-23 13:10:00,65.22,65.22,65.18,65.22,31244.0,59.5953,59.5953,59.5588,59.5953,31244.0
2023-06-23 13:15:00,65.22,65.25,65.15,65.15,28985.0,59.5953,59.6228,59.5314,59.5314,28985.0
2023-06-23 13:20:00,65.14,65.2,65.14,65.19,35113.0,59.5222,59.5771,59.5222,59.5679,35113.0
2023-06-23 13:25:00,65.19,65.27,65.18,65.27,39483.0,59.5679,59.641,59.5588,59.641,39483.0
2023-06-23 13:30:00,65.27,65.27,65.2,65.25,29885.0,59.641,59.641,59.5771,59.6228,29885.0
2023-06-23 13:35:00,65.25,65.29,65.22,65.26,43019.0,59.6228,59.6593,59.5953,59.6319,43019.0
2023-06-23 13:40:00,65.25,65.26,65.19,65.25,36754.0,59.6228,59.6319,59.5679,59.6228,36754.0
2023-06-23 13:45:00,65.25,65.25,65.18,65.24,45308.0,59.6228,59.6228,59.5588,59.6136,45308.0
2023-06-23 13:50:00,65.25,65.31,65.24,65.29,22695.0,59.6228,59.6776,59.6136,59.6593,22695.0
2023-06-23 13:55:00,65.3,65.34,65.27,65.28,33808.0,59.6684,59.705,59.641,59.6502,33808.0
2023-06-23 14:00:00,65.28,65.3,65.25,65.28,23831.0,59.6502,59.6684,59.6228,59.6502,23831.0
2023-06-23 14:05:00,65.28,65.3,65.25,65.29,46635.0,59.6502,59.6684,59.6228,59.6593,46635.0
2023-06-23 14:10:00,65.28,65.29,65.23,65.23,45909.0,59.6502,59.6593,59.6045,59.6045,45909.0
2023-06-23 14:15:00,65.24,65.26,65.21,65.23,48918.0,59.6136,59.6319,59.5862,59.6045,48918.0
2023-06-23 14:20:00,65.23,65.29,65.23,65.26,26248.0,59.6045,59.6593,59.6045,59.6319,26248.0
2023-06-23 14:25:00,65.25,65.25,65.21,65.22,40165.0,59.6228,59.6228,59.5862,59.5953,40165.0
2023-06-23 14:30:00,65.22,65.23,65.16,65.22,74549.0,59.5953,59.6045,59.5405,59.5953,74549.0
2023-06-23 14:35:00,65.22,65.22,65.13,65.14,34648.0,59.5953,59.5953,59.5131,59.5222,34648.0
2023-06-23 14:40:00,65.14,65.14,65.1,65.11,45996.0,59.5222,59.5222,59.4857,59.4948,45996.0
2023-06-23 14:45:00,65.11,65.11,65.06,65.09,61340.0,59.4948,59.4948,59.4491,59.4766,61340.0
2023-06-23 14:50:00,65.11,65.11,65.05,65.07,49325.0,59.4948,59.4948,59.44,59.4583,49325.0
2023-06-23 14:55:00,65.07,65.11,65.04,65.1,32163.0,59.4583,59.4948,59.4309,59.4857,32163.0
2023-06-23 15:00:00,65.09,65.11,65.05,65.1,54115.0,59.4766,59.4948,59.44,59.4857,54115.0
2023-06-23 15:05:00,65.1,65.13,65.09,65.13,58075.0,59.4857,59.5131,59.4766,59.5131,58075.0
2023-06-23 15:10:00,65.13,65.17,65.1,65.13,42308.0,59.5131,59.5497,59.4857,59.5131,42308.0
2023-06-23 15:15:00,65.14,65.18,65.1,65.17,73129.0,59.5222,59.5588,59.4857,59.5497,73129.0
2023-06-23 15:20:00,65.17,65.18,65.08,65.1,72406.0,59.5497,59.5588,59.4674,59.4857,72406.0
2023-06-23 15:25:00,65.11,65.12,65.07,65.11,83045.0,59.4948,59.504,59.4583,59.4948,83045.0
2023-06-23 15:30:00,65.11,65.15,65.06,65.14,95339.0,59.4948,59.5314,59.4491,59.5222,95339.0
2023-06-23 15:35:00,65.14,65.17,65.11,65.16,101786.0,59.5222,59.5497,59.4948,59.5405,101786.0
2023-06-23 15:40:00,65.16,65.18,65.12,65.17,98379.0,59.5405,59.5588,59.504,59.5497,98379.0
2023-06-23 15:45:00,65.16,65.17,65.07,65.09,137552.0,59.5405,59.5497,59.4583,59.4766,137552.0
2023-06-23 15:50:00,65.09,65.14,65.01,65.04,241980.0,59.4766,59.5222,59.4035,59.4309,241980.0
2023-06-23 15:55:00,65.05,65.09,65.0,65.05,617203.0,59.44,59.4766,59.3943,59.44,617203.0
2023-06-26 09:30:00,65.04,65.04,64.56,64.76,152001.0,59.4309,59.4309,58.9923,59.175,152001.0
2023-06-26 09:35:00,64.75,64.75,64.55,64.68,63787.0,59.1659,59.1659,58.9831,59.1019,63787.0
2023-06-26 09:40:00,64.7,64.73,64.58,64.66,134860.0,59.1202,59.1476,59.0105,59.0836,134860.0
2023-06-26 09:45:00,64.67,64.7,64.25,64.34,135469.0,59.0928,59.1202,58.709,58.7912,135469.0
2023-06-26 09:50:00,64.34,64.35,64.04,64.06,112779.0,58.7912,58.8004,58.5171,58.5354,112779.0
2023-06-26 09:55:00,64.06,64.19,64.0,64.14,273256.0,58.5354,58.6542,58.4806,58.6085,273256.0
2023-06-26 10:00:00,64.15,64.36,64.06,64.31,256634.0,58.6176,58.8095,58.5354,58.7638,256634.0
2023-06-26 10:05:00,64.31,64.48,64.15,64.47,129462.0,58.7638,58.9192,58.6176,58.91,129462.0
2023-06-26 10:10:00,64.47,64.54,64.41,64.5,74906.0,58.91,58.974,58.8552,58.9374,74906.0
2023-06-26 10:15:00,64.51,64.51,64.42,64.48,84661.0,58.9466,58.9466,58.8643,58.9192,84661.0
2023-06-26 10:20:00,64.48,64.53,64.46,64.52,76313.0,58.9192,58.9648,58.9009,58.9557,76313.0
2023-06-26 10:25:00,64.52,64.53,64.45,64.52,126589.0,58.9557,58.9648,58.8917,58.9557,126589.0
2023-06-26 10:30:00,64.52,64.54,64.42,64.42,239265.0,58.9557,58.974,58.8643,58.8643,239265.0
2023-06-26 10:35:00,64.42,64.42,64.23,64.24,124086.0,58.8643,58.8643,58.6907,58.6999,124086.0
2023-06-26 10:40:00,64.23,64.25,64.17,64.21,56087.0,58.6907,58.709,58.6359,58.6724,56087.0
2023-06-26 10:45:00,64.2,64.23,64.16,64.22,36770.0,58.6633,58.6907,58.6268,58.6816,36770.0
2023-06-26 10:50:00,64.22,64.27,64.19,64.25,39296.0,58.6816,58.7273,58.6542,58.709,39296.0
2023-06-26 10:55:00,64.26,64.34,64.21,64.21,84565.0,58.7181,58.7912,58.6724,58.6724,84565.0
2023-06-26 11:00:00,64.21,64.27,64.17,64.26,67865.0,58.6724,58.7273,58.6359,58.7181,67865.0
2023-06-26 11:05:00,64.26,64.41,64.24,64.36,53080.0,58.7181,58.8552,58.6999,58.8095,53080.0
2023-06-26 11:10:00,64.35,64.42,64.3,64.39,61830.0,58.8004,58.8643,58.7547,58.8369,61830.0
2023-06-26 11:15:00,64.39,64.53,64.38,64.48,59668.0,58.8369,58.9648,58.8278,58.9192,59668.0
2023-06-26 11:20:00,64.48,64.55,64.44,64.48,83178.0,58.9192,58.9831,58.8826,58.9192,83178.0
2023-06-26 11:25:00,64.48,64.51,64.39,64.49,49505.0,58.9192,58.9466,58.8369,58.9283,49505.0
2023-06-26 11:30:00,64.5,64.52,64.47,64.48,88789.0,58.9374,58.9557,58.91,58.9192,88789.0
2023-06-26 11:35:00,64.48,64.52,64.45,64.51,47705.0,58.9192,58.9557,58.8917,58.9466,47705.0
2023-06-26 11:40:00,64.52,64.6,64.51,64.58,41443.0,58.9557,59.0288,58.9466,59.0105,41443.0
2023-06-26 11:45:00,64.58,64.61,64.56,64.6,59004.0,59.0105,59.0379,58.9923,59.0288,59004.0
2023-06-26 11:50:00,64.59,64.68,64.58,64.64,53901.0,59.0197,59.1019,59.0105,59.0654,53901.0
2023-06-26 11:55:00,64.64,64.77,64.64,64.72,36581.0,59.0654,59.1842,59.0654,59.1385,36581.0
2023-06-26 12:00:00,64.73,64.76,64.67,64.67,50134.0,59.1476,59.175,59.0928,59.0928,50134.0
2023-06-26 12:05:00,64.67,64.76,64.67,64.76,45849.0,59.0928,59.175,59.0928,59.175,45849.0
2023-06-26 12:10:00,64.75,64.85,64.75,64.84,63380.0,59.1659,59.2573,59.1659,59.2481,63380.0
2023-06-26 12:15:00,64.84,64.87,64.8,64.87,62443.0,59.2481,59.2755,59.2116,59.2755,62443.0
2023-06-26 12:20:00,64.86,65.0,64.85,64.98,72046.0,59.2664,59.3943,59.2573,59.376,72046.0
2023-06-26 12:25:00,64.97,65.02,64.96,65.01,29919.0,59.3669,59.4126,59.3578,59.4035,29919.0
2023-06-26 12:30:00,65.0,65.02,64.96,64.99,35439.0,59.3943,59.4126,59.3578,59.3852,35439.0
2023-06-26 12:35:00,64.99,65.01,64.95,65.01,46986.0,59.3852,59.4035,59.3486,59.4035,46986.0
2023-06-26 12:40:00,65.0,65.05,64.98,65.03,35377.0,59.3943,59.44,59.376,59.4217,35377.0
2023-06-26 12:45:00,65.02,65.03,64.88,64.89,35756.0,59.4126,59.4217,59.2847,59.2938,35756.0
2023-06-26 12:50:00,64.89,64.91,64.83,64.85,27257.0,59.2938,59.3121,59.239,59.2573,27257.0
2023-06-26 12:55:00,64.85,64.91,64.83,64.91,43062.0,59.2573,59.3121,59.239,59.3121,43062.0
2023-06-26 13:00:00,64.91,64.94,64.88,64.92,28746.0,59.3121,59.3395,59.2847,59.3212,28746.0
2023-06-26 13:05:00,64.92,64.93,64.83,64.86,64180.0,59.3212,59.3304,59.239,59.2664,64180.0
2023-06-26 13:10:00,64.87,64.94,64.86,64.92,36265.0,59.2755,59.3395,59.2664,59.3212,36265.0
2023-06-26 13:15:00,64.93,64.97,64.87,64.96,29648.0,59.3304,59.3669,59.2755,59.3578,29648.0
2023-06-26 13:20:00,64.95,64.96,64.9,64.91,26109.0,59.3486,59.3578,59.3029,59.3121,26109.0
2023-06-26 13:25:00,64.9,64.93,64.89,64.92,32547.0,59.3029,59.3304,59.2938,59.3212,32547.0
2023-06-26 13:30:00,64.92,64.98,64.92,64.98,42791.0,59.3212,59.376,59.3212,59.376,42791.0
2023-06-26 13:35:00,64.98,65.03,64.95,65.02,76118.0,59.376,59.4217,59.3486,59.4126,76118.0
2023-06-26 13:40:00,65.03,65.09,65.03,65.09,47283.0,59.4217,59.4766,59.4217,59.4766,47283.0
2023-06-26 13:45:00,65.08,65.1,65.01,65.05,55163.0,59.4674,59.4857,59.4035,59.44,55163.0
2023-06-26 13:50:00,65.05,65.05,64.9,64.91,71734.0,59.44,59.44,59.3029,59.3121,71734.0
2023-06-26 13:55:00,64.91,64.91,64.83,64.85,44838.0,59.3121,59.3121,59.239,59.2573,44838.0
2023-06-26 14:00:00,64.84,64.85,64.73,64.75,46887.0,59.2481,59.2573,59.1476,59.1659,46887.0
2023-06-26 14:05:00,64.74,64.77,64.7,64.72,32243.0,59.1567,59.1842,59.1202,59.1385,32243.0
2023-06-26 14:10:00,64.71,64.73,64.67,64.71,32645.0,59.1293,59.1476,59.0928,59.1293,32645.0
2023-06-26 14:15:00,64.7,64.73,64.65,64.68,35273.0,59.1202,59.1476,59.0745,59.1019,35273.0
2023-06-26 14:20:00,64.68,64.76,64.68,64.74,33699.0,59.1019,59.175,59.1019,59.1567,33699.0
2023-06-26 14:25:00,64.73,64.77,64.72,64.74,28166.0,59.1476,59.1842,59.1385,59.1567,28166.0
2023-06-26 14:30:00,64.73,64.8,64.72,64.8,30716.0,59.1476,59.2116,59.1385,59.2116,30716.0
2023-06-26 14:35:00,64.81,64.85,64.76,64.8,40015.0,59.2207,59.2573,59.175,59.2116,40015.0
2023-06-26 14:40:00,64.8,64.83,64.76,64.83,21234.0,59.2116,59.239,59.175,59.239,21234.0
2023-06-26 14:45:00,64.83,64.83,64.77,64.78,42895.0,59.239,59.239,59.1842,59.1933,42895.0
2023-06-26 14:50:00,64.78,64.8,64.75,64.76,37693.0,59.1933,59.2116,59.1659,59.175,37693.0
2023-06-26 14:55:00,64.76,64.77,64.73,64.77,28148.0,59.175,59.1842,59.1476,59.1842,28148.0
2023-06-26 15:00:00,64.77,64.77,64.72,64.73,26284.0,59.1842,59.1842,59.1385,59.1476,26284.0
2023-06-26 15:05:00,64.73,64.77,64.73,64.75,42382.0,59.1476,59.1842,59.1476,59.1659,42382.0
2023-06-26 15:10:00,64.75,64.75,64.72,64.73,31896.0,59.1659,59.1659,59.1385,59.1476,31896.0
2023-06-26 15:15:00,64.73,64.77,64.72,64.75,61386.0,59.1476,59.1842,59.1385,59.1659,61386.0
2023-06-26 15:20:00,64.74,64.78,64.73,64.78,44605.0,59.1567,59.1933,59.1476,59.1933,44605.0
2023-06-26 15:25:00,64.77,64.79,64.76,64.78,46304.0,59.1842,59.2024,59.175,59.1933,46304.0
2023-06-26 15:30:00,64.77,64.8,64.76,64.78,54261.0,59.1842,59.2116,59.175,59.1933,54261.0
2023-06-26 15:35:00,64.78,64.79,64.75,64.78,71467.0,59.1933,59.2024,59.1659,59.1933,71467.0
2023-06-26 15:40:00,64.78,64.79,64.71,64.75,66746.0,59.1933,59.2024,59.1293,59.1659,66746.0
2023-06-26 15:45:00,64.74,64.77,64.68,64.77,77477.0,59.1567,59.1842,59.1019,59.1842,77477.0
2023-06-26 15:50:00,64.76,64.81,64.74,64.76,164706.0,59.175,59.2207,59.1567,59.175,164706.0
2023-06-26 15:55:00,64.76,64.8,64.72,64.79,373998.0,59.175,59.2116,59.1385,59.2024,373998.0
2023-06-27 09:30:00,64.75,64.97,64.6,64.73,140202.0,59.1659,59.3669,59.0288,59.1476,140202.0
2023-06-27 09:35:00,64.7,64.95,64.69,64.95,72609.0,59.1202,59.3486,59.1111,59.3486,72609.0
2023-06-27 09:40:00,64.94,64.98,64.72,64.78,44313.0,59.3395,59.376,59.1385,59.1933,44313.0
2023-06-27 09:45:00,64.78,64.78,64.45,64.47,61748.0,59.1933,59.1933,58.8917,58.91,61748.0
2023-06-27 09:50:00,64.48,64.54,64.31,64.38,65197.0,58.9192,58.974,58.7638,58.8278,65197.0
2023-06-27 09:55:00,64.38,64.42,64.3,64.31,55664.0,58.8278,58.8643,58.7547,58.7638,55664.0
2023-06-27 10:00:00,64.3,64.41,64.22,64.4,95869.0,58.7547,58.8552,58.6816,58.8461,95869.0
2023-06-27 10:05:00,64.4,64.45,64.34,64.34,45168.0,58.8461,58.8917,58.7912,58.7912,45168.0
2023-06-27 10:10:00,64.35,64.52,64.33,64.45,67077.0,58.8004,58.9557,58.7821,58.8917,67077.0
2023-06-27 10:15:00,64.45,64.52,64.41,64.5,35099.0,58.8917,58.9557,58.8552,58.9374,35099.0
2023-06-27 10:20:00,64.51,64.55,64.48,64.5,42367.0,58.9466,58.9831,58.9192,58.9374,42367.0
2023-06-27 10:25:00,64.49,64.5,64.34,64.42,45235.0,58.9283,58.9374,58.7912,58.8643,45235.0
2023-06-27 10:30:00,64.42,64.58,64.39,64.58,60183.0,58.8643,59.0105,58.8369,59.0105,60183.0
2023-06-27 10:35:00,64.58,64.62,64.51,64.54,59449.0,59.0105,59.0471,58.9466,58.974,59449.0
2023-06-27 10:40:00,64.54,64.56,64.47,64.56,44346.0,58.974,58.9923,58.91,58.9923,44346.0
2023-06-27 10:45:00,64.55,64.66,64.54,64.64,43769.0,58.9831,59.0836,58.974,59.0654,43769.0
2023-06-27 10:50:00,64.64,64.7,64.62,64.7,36368.0,59.0654,59.1202,59.0471,59.1202,36368.0
2023-06-27 10:55:00,64.7,64.73,64.63,64.7,78363.0,59.1202,59.1476,59.0562,59.1202,78363.0
2023-06-27 11:00:00,64.71,64.78,64.7,64.77,53124.0,59.1293,59.1933,59.1202,59.1842,53124.0
2023-06-27 11:05:00,64.77,64.82,64.72,64.73,39981.0,59.1842,59.2298,59.1385,59.1476,39981.0
2023-06-27 11:10:00,64.73,64.76,64.66,64.69,68596.0,59.1476,59.175,59.0836,59.1111,68596.0
2023-06-27 11:15:00,64.68,64.74,64.66,64.73,63548.0,59.1019,59.1567,59.0836,59.1476,63548.0
2023-06-27 11:20:00,64.74,64.76,64.66,64.74,73053.0,59.1567,59.175,59.0836,59.1567,73053.0
2023-06-27 11:25:00,64.74,64.74,64.63,64.67,50535.0,59.1567,59.1567,59.0562,59.0928,50535.0
2023-06-27 11:30:00,64.67,64.79,64.67,64.79,46936.0,59.0928,59.2024,59.0928,59.2024,46936.0
2023-06-27 11:35:00,64.79,64.87,64.77,64.84,47930.0,59.2024,59.2755,59.1842,59.2481,47930.0
2023-06-27 11:40:00,64.85,64.86,64.78,64.84,44200.0,59.2573,59.2664,59.1933,59.2481,44200.0
2023-06-27 11:45:00,64.84,64.87,64.81,64.84,51535.0,59.2481,59.2755,59.2207,59.2481,51535.0
2023-06-27 11:50:00,64.83,64.84,64.81,64.83,42027.0,59.239,59.2481,59.2207,59.239,42027.0
2023-06-27 11:55:00,64.82,64.93,64.81,64.85,59044.0,59.2298,59.3304,59.2207,59.2573,59044.0
2023-06-27 12:00:00,64.85,64.86,64.8,64.83,38180.0,59.2573,59.2664,59.2116,59.239,38180.0
2023-06-27 12:05:00,64.83,64.92,64.82,64.86,66063.0,59.239,59.3212,59.2298,59.2664,66063.0
2023-06-27 12:10:00,64.85,64.89,64.82,64.87,30799.0,59.2573,59.2938,59.2298,59.2755,30799.0
2023-06-27 12:15:00,64.87,64.87,64.81,64.86,31414.0,59.2755,59.2755,59.2207,59.2664,31414.0
2023-06-27 12:20:00,64.86,64.88,64.8,64.83,39097.0,59.2664,59.2847,59.2116,59.239,39097.0
2023-06-27 12:25:00,64.83,64.89,64.83,64.86,47260.0,59.239,59.2938,59.239,59.2664,47260.0
2023-06-27 12:30:00,64.84,64.85,64.8,64.85,17251.0,59.2481,59.2573,59.2116,59.2573,17251.0
2023-06-27 12:35:00,64.86,64.9,64.85,64.88,30883.0,59.2664,59.3029,59.2573,59.2847,30883.0
2023-06-27 12:40:00,64.87,64.88,64.83,64.85,36802.0,59.2755,59.2847,59.239,59.2573,36802.0
2023-06-27 12:45:00,64.86,64.9,64.82,64.86,36701.0,59.2664,59.3029,59.2298,59.2664,36701.0
2023-06-27 12:50:00,64.87,64.88,64.81,64.83,44619.0,59.2755,59.2847,59.2207,59.239,44619.0
2023-06-27 12:55:00,64.83,64.86,64.78,64.84,30581.0,59.239,59.2664,59.1933,59.2481,30581.0
2023-06-27 13:00:00,64.84,64.89,64.84,64.86,30068.0,59.2481,59.2938,59.2481,59.2664,30068.0
2023-06-27 13:05:00,64.84,64.94,64.84,64.94,51097.0,59.2481,59.3395,59.2481,59.3395,51097.0
2023-06-27 13:10:00,64.94,65.03,64.94,65.02,98691.0,59.3395,59.4217,59.3395,59.4126,98691.0
2023-06-27 13:15:00,65.02,65.05,64.91,64.91,36134.0,59.4126,59.44,59.3121,59.3121,36134.0
2023-06-27 13:20:00,64.9,64.9,64.85,64.86,19938.0,59.3029,59.3029,59.2573,59.2664,19938.0
2023-06-27 13:25:00,64.85,64.86,64.79,64.8,14656.0,59.2573,59.2664,59.2024,59.2116,14656.0
2023-06-27 13:30:00,64.8,64.84,64.77,64.78,32074.0,59.2116,59.2481,59.1842,59.1933,32074.0
2023-06-27 13:35:00,64.78,64.79,64.67,64.67,30566.0,59.1933,59.2024,59.0928,59.0928,30566.0
2023-06-27 13:40:00,64.67,64.71,64.63,64.64,18430.0,59.0928,59.1293,59.0562,59.0654,18430.0
2023-06-27 13:45:00,64.63,64.69,64.62,64.67,28656.0,59.0562,59.1111,59.0471,59.0928,28656.0
2023-06-27 13:50:00,64.67,64.68,64.62,64.64,23253.0,59.0928,59.1019,59.0471,59.0654,23253.0
2023-06-27 13:55:00,64.64,64.66,64.6,64.66,31631.0,59.0654,59.0836,59.0288,59.0836,31631.0
2023-06-27 14:00:00,64.66,64.69,64.63,64.69,19504.0,59.0836,59.1111,59.0562,59.1111,19504.0
2023-06-27 14:05:00,64.68,64.72,64.67,64.71,23987.0,59.1019,59.1385,59.0928,59.1293,23987.0
2023-06-27 14:10:00,64.71,64.72,64.67,64.68,27722.0,59.1293,59.1385,59.0928,59.1019,27722.0
2023-06-27 14:15:00,64.69,64.75,64.68,64.73,29809.0,59.1111,59.1659,59.1019,59.1476,29809.0
2023-06-27 14:20:00,64.73,64.75,64.72,64.75,23989.0,59.1476,59.1659,59.1385,59.1659,23989.0
2023-06-27 14:25:00,64.74,64.75,64.68,64.69,22668.0,59.1567,59.1659,59.1019,59.1111,22668.0
2023-06-27 14:30:00,64.69,64.7,64.68,64.69,20852.0,59.1111,59.1202,59.1019,59.1111,20852.0
2023-06-27 14:35:00,64.69,64.69,64.67,64.69,21344.0,59.1111,59.1111,59.0928,59.1111,21344.0
2023-06-27 14:40:00,64.69,64.71,64.67,64.7,29417.0,59.1111,59.1293,59.0928,59.1202,29417.0
2023-06-27 14:45:00,64.7,64.71,64.65,64.67,40560.0,59.1202,59.1293,59.0745,59.0928,40560.0
2023-06-27 14:50:00,64.67,64.71,64.66,64.7,36524.0,59.0928,59.1293,59.0836,59.1202,36524.0
2023-06-27 14:55:00,64.7,64.74,64.69,64.7,31238.0,59.1202,59.1567,59.1111,59.1202,31238.0
2023-06-27 15:00:00,64.7,64.71,64.67,64.69,30497.0,59.1202,59.1293,59.0928,59.1111,30497.0
2023-06-27 15:05:00,64.69,64.73,64.67,64.73,29052.0,59.1111,59.1476,59.0928,59.1476,29052.0
2023-06-27 15:10:00,64.73,64.74,64.69,64.7,41894.0,59.1476,59.1567,59.1111,59.1202,41894.0
2023-06-27 15:15:00,64.69,64.69,64.61,64.62,30593.0,59.1111,59.1111,59.0379,59.0471,30593.0
2023-06-27 15:20:00,64.63,64.71,64.62,64.7,75334.0,59.0562,59.1293,59.0471,59.1202,75334.0
2023-06-27 15:25:00,64.71,64.78,64.71,64.76,59424.0,59.1293,59.1933,59.1293,59.175,59424.0
2023-06-27 15:30:00,64.76,64.81,64.74,64.8,113999.0,59.175,59.2207,59.1567,59.2116,113999.0
2023-06-27 15:35:00,64.8,64.83,64.78,64.8,62084.0,59.2116,59.239,59.1933,59.2116,62084.0
2023-06-27 15:40:00,64.8,64.94,64.79,64.92,178976.0,59.2116,59.3395,59.2024,59.3212,178976.0
2023-06-27 15:45:00,64.92,64.94,64.86,64.88,250968.0,59.3212,59.3395,59.2664,59.2847,250968.0
2023-06-27 15:50:00,64.88,64.88,64.73,64.8,177620.0,59.2847,59.2847,59.1476,59.2116,177620.0
2023-06-27 15:55:00,64.81,64.82,64.72,64.75,318674.0,59.2207,59.2298,59.1385,59.1659,318674.0
2023-06-28 09:30:00,64.7,64.7,63.98,64.17,231345.0,59.1202,59.1202,58.4623,58.6359,231345.0
2023-06-28 09:35:00,64.15,64.23,63.78,63.78,127296.0,58.6176,58.6907,58.2795,58.2795,127296.0
2023-06-28 09:40:00,63.8,63.98,63.74,63.96,81335.0,58.2978,58.4623,58.243,58.444,81335.0
2023-06-28 09:45:00,63.96,64.01,63.84,63.89,116200.0,58.444,58.4897,58.3344,58.38,116200.0
2023-06-28 09:50:00,63.88,64.04,63.88,63.92,74802.0,58.3709,58.5171,58.3709,58.4075,74802.0
2023-06-28 09:55:00,63.89,63.95,63.83,63.87,93348.0,58.38,58.4349,58.3252,58.3618,93348.0
2023-06-28 10:00:00,63.87,63.87,63.66,63.66,125591.0,58.3618,58.3618,58.1699,58.1699,125591.0
2023-06-28 10:05:00,63.67,63.72,63.58,63.59,88622.0,58.179,58.2247,58.0968,58.1059,88622.0
2023-06-28 10:10:00,63.58,63.62,63.47,63.55,215915.0,58.0968,58.1333,57.9963,58.0694,215915.0
2023-06-28 10:15:00,63.55,63.59,63.49,63.54,96005.0,58.0694,58.1059,58.0145,58.0602,96005.0
2023-06-28 10:20:00,63.54,63.57,63.5,63.53,61592.0,58.0602,58.0876,58.0237,58.0511,61592.0
2023-06-28 10:25:00,63.53,63.55,63.39,63.4,87630.0,58.0511,58.0694,57.9232,57.9323,87630.0
2023-06-28 10:30:00,63.39,63.41,63.25,63.29,104951.0,57.9232,57.9414,57.7952,57.8318,104951.0
2023-06-28 10:35:00,63.29,63.31,63.2,63.23,93453.0,57.8318,57.8501,57.7495,57.777,93453.0
2023-06-28 10:40:00,63.22,63.23,63.07,63.1,81405.0,57.7678,57.777,57.6308,57.6582,81405.0
2023-06-28 10:45:00,63.1,63.13,63.06,63.12,161213.0,57.6582,57.6856,57.6216,57.6764,161213.0
2023-06-28 10:50:00,63.12,63.14,62.9,62.9,170280.0,57.6764,57.6947,57.4754,57.4754,170280.0
2023-06-28 10:55:00,62.89,62.99,62.88,62.99,114817.0,57.4663,57.5577,57.4571,57.5577,114817.0
2023-06-28 11:00:00,62.99,63.07,62.96,63.04,122841.0,57.5577,57.6308,57.5302,57.6033,122841.0
2023-06-28 11:05:00,63.04,63.1,63.0,63.02,56081.0,57.6033,57.6582,57.5668,57.5851,56081.0
2023-06-28 11:10:00,63.01,63.09,63.0,63.09,75165.0,57.5759,57.649,57.5668,57.649,75165.0
2023-06-28 11:15:00,63.1,63.17,63.08,63.15,92249.0,57.6582,57.7221,57.6399,57.7039,92249.0
2023-06-28 11:20:00,63.16,63.19,63.08,63.1,112556.0,57.713,57.7404,57.6399,57.6582,112556.0
2023-06-28 11:25:00,63.1,63.24,63.09,63.24,60314.0,57.6582,57.7861,57.649,57.7861,60314.0
2023-06-28 11:30:00,63.24,63.28,63.21,63.23,51674.0,57.7861,57.8227,57.7587,57.777,51674.0
2023-06-28 11:35:00,63.22,63.23,63.08,63.13,107941.0,57.7678,57.777,57.6399,57.6856,107941.0
2023-06-28 11:40:00,63.14,63.28,63.13,63.26,90073.0,57.6947,57.8227,57.6856,57.8044,90073.0
2023-06-28 11:45:00,63.26,63.33,63.25,63.31,59958.0,57.8044,57.8683,57.7952,57.8501,59958.0
2023-06-28 11:50:00,63.3,63.37,63.3,63.36,50652.0,57.8409,57.9049,57.8409,57.8958,50652.0
2023-06-28 11:55:00,63.36,63.4,63.35,63.37,38444.0,57.8958,57.9323,57.8866,57.9049,38444.0
2023-06-28 12:00:00,63.37,63.44,63.36,63.43,47579.0,57.9049,57.9689,57.8958,57.9597,47579.0
2023-06-28 12:05:00,63.43,63.56,63.43,63.5,46831.0,57.9597,58.0785,57.9597,58.0237,46831.0
2023-06-28 12:10:00,63.51,63.51,63.36,63.38,49014.0,58.0328,58.0328,57.8958,57.914,49014.0
2023-06-28 12:15:00,63.38,63.51,63.38,63.5,40360.0,57.914,58.0328,57.914,58.0237,40360.0
2023-06-28 12:20:00,63.5,63.54,63.45,63.54,49250.0,58.0237,58.0602,57.978,58.0602,49250.0
2023-06-28 12:25:00,63.54,63.59,63.5,63.55,55826.0,58.0602,58.1059,58.0237,58.0694,55826.0
2023-06-28 12:30:00,63.55,63.55,63.51,63.53,46855.0,58.0694,58.0694,58.0328,58.0511,46855.0
2023-06-28 12:35:00,63.53,63.64,63.48,63.6,59373.0,58.0511,58.1516,58.0054,58.1151,59373.0
2023-06-28 12:40:00,63.6,63.6,63.55,63.59,42084.0,58.1151,58.1151,58.0694,58.1059,42084.0
2023-06-28 12:45:00,63.59,63.65,63.58,63.62,65579.0,58.1059,58.1607,58.0968,58.1333,65579.0
2023-06-28 12:50:00,63.62,63.64,63.47,63.49,71567.0,58.1333,58.1516,57.9963,58.0145,71567.0
2023-06-28 12:55:00,63.48,63.53,63.44,63.53,50215.0,58.0054,58.0511,57.9689,58.0511,50215.0
2023-06-28 13:00:00,63.53,63.53,63.49,63.49,36022.0,58.0511,58.0511,58.0145,58.0145,36022.0
2023-06-28 13:05:00,63.49,63.51,63.45,63.49,37391.0,58.0145,58.0328,57.978,58.0145,37391.0
2023-06-28 13:10:00,63.49,63.57,63.46,63.56,41586.0,58.0145,58.0876,57.9871,58.0785,41586.0
2023-06-28 13:15:00,63.57,63.63,63.55,63.62,32709.0,58.0876,58.1425,58.0694,58.1333,32709.0
2023-06-28 13:20:00,63.63,63.7,63.62,63.64,36546.0,58.1425,58.2064,58.1333,58.1516,36546.0
2023-06-28 13:25:00,63.64,63.69,63.63,63.67,39340.0,58.1516,58.1973,58.1425,58.179,39340.0
2023-06-28 13:30:00,63.66,63.73,63.64,63.65,62733.0,58.1699,58.2338,58.1516,58.1607,62733.0
2023-06-28 13:35:00,63.66,63.69,63.58,63.6,52365.0,58.1699,58.1973,58.0968,58.1151,52365.0
2023-06-28 13:40:00,63.6,63.65,63.59,63.63,46025.0,58.1151,58.1607,58.1059,58.1425,46025.0
2023-06-28 13:45:00,63.64,63.65,63.61,63.65,36424.0,58.1516,58.1607,58.1242,58.1607,36424.0
2023-06-28 13:50:00,63.64,63.69,63.64,63.66,40621.0,58.1516,58.1973,58.1516,58.1699,40621.0
2023-06-28 13:55:00,63.67,63.74,63.66,63.73,31284.0,58.179,58.243,58.1699,58.2338,31284.0
2023-06-28 14:00:00,63.72,63.76,63.7,63.75,47563.0,58.2247,58.2613,58.2064,58.2521,47563.0
2023-06-28 14:05:00,63.76,63.77,63.71,63.73,33612.0,58.2613,58.2704,58.2156,58.2338,33612.0
2023-06-28 14:10:00,63.74,63.77,63.69,63.73,72598.0,58.243,58.2704,58.1973,58.2338,72598.0
2023-06-28 14:15:00,63.73,63.78,63.72,63.78,53049.0,58.2338,58.2795,58.2247,58.2795,53049.0
2023-06-28 14:20:00,63.77,63.78,63.74,63.77,33751.0,58.2704,58.2795,58.243,58.2704,33751.0
2023-06-28 14:25:00,63.78,63.81,63.76,63.81,42981.0,58.2795,58.3069,58.2613,58.3069,42981.0
2023-06-28 14:30:00,63.81,63.85,63.79,63.8,46185.0,58.3069,58.3435,58.2887,58.2978,46185.0
2023-06-28 14:35:00,63.81,63.86,63.79,63.84,40003.0,58.3069,58.3526,58.2887,58.3344,40003.0
2023-06-28 14:40:00,63.84,63.9,63.83,63.9,38983.0,58.3344,58.3892,58.3252,58.3892,38983.0
2023-06-28 14:45:00,63.9,63.9,63.81,63.86,65326.0,58.3892,58.3892,58.3069,58.3526,65326.0
2023-06-28 14:50:00,63.86,63.9,63.81,63.82,46363.0,58.3526,58.3892,58.3069,58.3161,46363.0
2023-06-28 14:55:00,63.82,63.85,63.81,63.85,39099.0,58.3161,58.3435,58.3069,58.3435,39099.0
2023-06-28 15:00:00,63.85,63.9,63.85,63.9,45434.0,58.3435,58.3892,58.3435,58.3892,45434.0
2023-06-28 15:05:00,63.9,63.94,63.87,63.94,72446.0,58.3892,58.4257,58.3618,58.4257,72446.0
2023-06-28 15:10:00,63.94,63.97,63.94,63.95,45138.0,58.4257,58.4531,58.4257,58.4349,45138.0
2023-06-28 15:15:00,63.95,63.96,63.91,63.93,74849.0,58.4349,58.444,58.3983,58.4166,74849.0
2023-06-28 15:20:00,63.94,63.97,63.91,63.97,70953.0,58.4257,58.4531,58.3983,58.4531,70953.0
2023-06-28 15:25:00,63.97,63.99,63.91,63.92,74692.0,58.4531,58.4714,58.3983,58.4075,74692.0
2023-06-28 15:30:00,63.92,63.96,63.9,63.93,90485.0,58.4075,58.444,58.3892,58.4166,90485.0
2023-06-28 15:35:00,63.92,63.93,63.88,63.93,84972.0,58.4075,58.4166,58.3709,58.4166,84972.0
2023-06-28 15:40:00,63.93,64.03,63.92,64.01,157216.0,58.4166,58.508,58.4075,58.4897,157216.0
2023-06-28 15:45:00,64.01,64.08,63.98,64.07,156163.0,58.4897,58.5537,58.4623,58.5445,156163.0
2023-06-28 15:50:00,64.06,64.17,64.05,64.08,233787.0,58.5354,58.6359,58.5262,58.5537,233787.0
2023-06-28 15:55:00,64.08,64.11,64.01,64.11,455527.0,58.5537,58.5811,58.4897,58.5811,455527.0
2023-06-29 09:30:00,63.77,63.96,63.63,63.93,129684.0,58.2704,58.444,58.1425,58.4166,129684.0
2023-06-29 09:35:00,63.92,63.92,63.74,63.87,73819.0,58.4075,58.4075,58.243,58.3618,73819.0
2023-06-29 09:40:00,63.9,64.08,63.89,64.06,121523.0,58.3892,58.5537,58.38,58.5354,121523.0
2023-06-29 09:45:00,64.06,64.12,63.95,64.09,67562.0,58.5354,58.5902,58.4349,58.5628,67562.0
2023-06-29 09:50:00,64.1,64.16,64.1,64.14,56733.0,58.5719,58.6268,58.5719,58.6085,56733.0
2023-06-29 09:55:00,64.14,64.27,64.14,64.19,90102.0,58.6085,58.7273,58.6085,58.6542,90102.0
2023-06-29 10:00:00,64.19,64.26,64.17,64.18,50878.0,58.6542,58.7181,58.6359,58.645,50878.0
2023-06-29 10:05:00,64.18,64.28,64.15,64.28,39518.0,58.645,58.7364,58.6176,58.7364,39518.0
2023-06-29 10:10:00,64.28,64.42,64.27,64.42,82980.0,58.7364,58.8643,58.7273,58.8643,82980.0
2023-06-29 10:15:00,64.42,64.45,64.32,64.32,47064.0,58.8643,58.8917,58.773,58.773,47064.0
2023-06-29 10:20:00,64.33,64.37,64.31,64.35,26143.0,58.7821,58.8186,58.7638,58.8004,26143.0
2023-06-29 10:25:00,64.35,64.38,64.24,64.3,52816.0,58.8004,58.8278,58.6999,58.7547,52816.0
2023-06-29 10:30:00,64.3,64.37,64.28,64.3,39968.0,58.7547,58.8186,58.7364,58.7547,39968.0
2023-06-29 10:35:00,64.29,64.31,64.24,64.25,28060.0,58.7455,58.7638,58.6999,58.709,28060.0
2023-06-29 10:40:00,64.25,64.33,64.24,64.33,33646.0,58.709,58.7821,58.6999,58.7821,33646.0
2023-06-29 10:45:00,64.33,64.33,64.24,64.32,46542.0,58.7821,58.7821,58.6999,58.773,46542.0
2023-06-29 10:50:00,64.33,64.35,64.3,64.31,29532.0,58.7821,58.8004,58.7547,58.7638,29532.0
2023-06-29 10:55:00,64.31,64.32,64.21,64.22,30107.0,58.7638,58.773,58.6724,58.6816,30107.0
2023-06-29 11:00:00,64.23,64.36,64.21,64.34,18181.0,58.6907,58.8095,58.6724,58.7912,18181.0
2023-06-29 11:05:00,64.35,64.36,64.27,64.27,31876.0,58.8004,58.8095,58.7273,58.7273,31876.0
2023-06-29 11:10:00,64.26,64.26,64.15,64.16,47381.0,58.7181,58.7181,58.6176,58.6268,47381.0
2023-06-29 11:15:00,64.17,64.2,64.13,64.16,34078.0,58.6359,58.6633,58.5993,58.6268,34078.0
2023-06-29 11:20:00,64.16,64.23,64.15,64.2,35951.0,58.6268,58.6907,58.6176,58.6633,35951.0
2023-06-29 11:25:00,64.19,64.22,64.15,64.15,25918.0,58.6542,58.6816,58.6176,58.6176,25918.0
2023-06-29 11:30:00,64.14,64.18,64.11,64.13,27855.0,58.6085,58.645,58.5811,58.5993,27855.0
2023-06-29 11:35:00,64.13,64.17,64.1,64.16,27681.0,58.5993,58.6359,58.5719,58.6268,27681.0
2023-06-29 11:40:00,64.17,64.18,64.08,64.11,48712.0,58.6359,58.645,58.5537,58.5811,48712.0
2023-06-29 11:45:00,64.11,64.11,64.04,64.04,37544.0,58.5811,58.5811,58.5171,58.5171,37544.0
2023-06-29 11:50:00,64.04,64.1,64.01,64.02,56398.0,58.5171,58.5719,58.4897,58.4988,56398.0
2023-06-29 11:55:00,64.03,64.04,63.98,64.02,38623.0,58.508,58.5171,58.4623,58.4988,38623.0
2023-06-29 12:00:00,64.03,64.06,63.91,63.92,35719.0,58.508,58.5354,58.3983,58.4075,35719.0
2023-06-29 12:05:00,63.92,64.03,63.9,64.01,33480.0,58.4075,58.508,58.3892,58.4897,33480.0
2023-06-29 12:10:00,64.01,64.1,63.98,64.08,39726.0,58.4897,58.5719,58.4623,58.5537,39726.0
2023-06-29 12:15:00,64.09,64.15,64.07,64.14,30273.0,58.5628,58.6176,58.5445,58.6085,30273.0
2023-06-29 12:20:00,64.14,64.2,64.12,64.17,37652.0,58.6085,58.6633,58.5902,58.6359,37652.0
2023-06-29 12:25:00,64.18,64.18,64.12,64.17,28773.0,58.645,58.645,58.5902,58.6359,28773.0
2023-06-29 12:30:00,64.18,64.21,64.18,64.19,16818.0,58.645,58.6724,58.645,58.6542,16818.0
2023-06-29 12:35:00,64.18,64.24,64.18,64.23,23803.0,58.645,58.6999,58.645,58.6907,23803.0
2023-06-29 12:40:00,64.23,64.24,64.17,64.17,15875.0,58.6907,58.6999,58.6359,58.6359,15875.0
2023-06-29 12:45:00,64.17,64.21,64.15,64.16,28331.0,58.6359,58.6724,58.6176,58.6268,28331.0
2023-06-29 12:50:00,64.16,64.2,64.15,64.18,21503.0,58.6268,58.6633,58.6176,58.645,21503.0
2023-06-29 12:55:00,64.18,64.22,64.14,64.22,29621.0,58.645,58.6816,58.6085,58.6816,29621.0
2023-06-29 13:00:00,64.22,64.22,64.14,64.14,19229.0,58.6816,58.6816,58.6085,58.6085,19229.0
2023-06-29 13:05:00,64.14,64.17,64.08,64.16,47111.0,58.6085,58.6359,58.5537,58.6268,47111.0
2023-06-29 13:10:00,64.16,64.18,64.14,64.15,25135.0,58.6268,58.645,58.6085,58.6176,25135.0
2023-06-29 13:15:00,64.15,64.17,64.05,64.06,18086.0,58.6176,58.6359,58.5262,58.5354,18086.0
2023-06-29 13:20:00,64.06,64.09,63.96,63.97,62168.0,58.5354,58.5628,58.444,58.4531,62168.0
2023-06-29 13:25:00,63.97,64.04,63.97,64.03,33653.0,58.4531,58.5171,58.4531,58.508,33653.0
2023-06-29 13:30:00,64.03,64.07,64.01,64.06,22510.0,58.508,58.5445,58.4897,58.5354,22510.0
2023-06-29 13:35:00,64.05,64.09,64.02,64.05,28118.0,58.5262,58.5628,58.4988,58.5262,28118.0
2023-06-29 13:40:00,64.04,64.08,64.01,64.02,34508.0,58.5171,58.5537,58.4897,58.4988,34508.0
2023-06-29 13:45:00,64.01,64.04,63.98,64.01,24564.0,58.4897,58.5171,58.4623,58.4897,24564.0
2023-06-29 13:50:00,64.01,64.01,63.98,63.99,17184.0,58.4897,58.4897,58.4623,58.4714,17184.0
2023-06-29 13:55:00,63.99,64.0,63.92,63.95,35834.0,58.4714,58.4806,58.4075,58.4349,35834.0
2023-06-29 14:00:00,63.94,63.98,63.9,63.91,51390.0,58.4257,58.4623,58.3892,58.3983,51390.0
2023-06-29 14:05:00,63.91,63.91,63.85,63.86,54845.0,58.3983,58.3983,58.3435,58.3526,54845.0
2023-06-29 14:10:00,63.85,63.87,63.81,63.84,32599.0,58.3435,58.3618,58.3069,58.3344,32599.0
2023-06-29 14:15:00,63.84,63.87,63.84,63.87,31954.0,58.3344,58.3618,58.3344,58.3618,31954.0
2023-06-29 14:20:00,63.87,63.89,63.84,63.86,34688.0,58.3618,58.38,58.3344,58.3526,34688.0
2023-06-29 14:25:00,63.86,64.0,63.85,63.87,119629.0,58.3526,58.4806,58.3435,58.3618,119629.0
2023-06-29 14:30:00,63.88,63.94,63.88,63.94,36397.0,58.3709,58.4257,58.3709,58.4257,36397.0
2023-06-29 14:35:00,63.95,63.99,63.92,63.93,21519.0,58.4349,58.4714,58.4075,58.4166,21519.0
2023-06-29 14:40:00,63.93,63.93,63.87,63.88,32503.0,58.4166,58.4166,58.3618,58.3709,32503.0
2023-06-29 14:45:00,63.88,63.92,63.86,63.87,47886.0,58.3709,58.4075,58.3526,58.3618,47886.0
2023-06-29 14:50:00,63.87,63.92,63.86,63.88,46259.0,58.3618,58.4075,58.3526,58.3709,46259.0
2023-06-29 14:55:00,63.89,63.9,63.84,63.85,47879.0,58.38,58.3892,58.3344,58.3435,47879.0
2023-06-29 15:00:00,63.85,63.87,63.81,63.83,42896.0,58.3435,58.3618,58.3069,58.3252,42896.0
2023-06-29 15:05:00,63.83,63.89,63.83,63.88,32902.0,58.3252,58.38,58.3252,58.3709,32902.0
2023-06-29 15:10:00,63.89,63.89,63.83,63.85,50622.0,58.38,58.38,58.3252,58.3435,50622.0
2023-06-29 15:15:00,63.85,63.88,63.82,63.87,56385.0,58.3435,58.3709,58.3161,58.3618,56385.0
2023-06-29 15:20:00,63.87,63.94,63.86,63.9,57350.0,58.3618,58.4257,58.3526,58.3892,57350.0
2023-06-29 15:25:00,63.91,63.92,63.88,63.9,45231.0,58.3983,58.4075,58.3709,58.3892,45231.0
2023-06-29 15:30:00,63.9,63.97,63.88,63.92,52504.0,58.3892,58.4531,58.3709,58.4075,52504.0
2023-06-29 15:35:00,63.93,63.95,63.86,63.89,48071.0,58.4166,58.4349,58.3526,58.38,48071.0
2023-06-29 15:40:00,63.88,63.9,63.84,63.89,70350.0,58.3709,58.3892,58.3344,58.38,70350.0
2023-06-29 15:45:00,63.9,63.93,63.88,63.93,177860.0,58.3892,58.4166,58.3709,58.4166,177860.0
2023-06-29 15:50:00,63.93,64.04,63.92,63.97,173079.0,58.4166,58.5171,58.4075,58.4531,173079.0
2023-06-29 15:55:00,63.97,64.02,63.94,64.02,395616.0,58.4531,58.4988,58.4257,58.4988,395616.0
2023-06-30 09:30:00,64.28,64.38,64.0,64.21,162309.0,58.7364,58.8278,58.4806,58.6724,162309.0
2023-06-30 09:35:00,64.21,64.38,64.13,64.26,50160.0,58.6724,58.8278,58.5993,58.7181,50160.0
2023-06-30 09:40:00,64.27,64.29,64.15,64.16,111147.0,58.7273,58.7455,58.6176,58.6268,111147.0
2023-06-30 09:45:00,64.17,64.17,64.05,64.16,61953.0,58.6359,58.6359,58.5262,58.6268,61953.0
2023-06-30 09:50:00,64.14,64.2,63.96,64.01,92377.0,58.6085,58.6633,58.444,58.4897,92377.0
2023-06-30 09:55:00,64.03,64.22,64.03,64.11,51497.0,58.508,58.6816,58.508,58.5811,51497.0
2023-06-30 10:00:00,64.12,64.21,64.06,64.13,43406.0,58.5902,58.6724,58.5354,58.5993,43406.0
2023-06-30 10:05:00,64.14,64.26,64.13,64.25,53617.0,58.6085,58.7181,58.5993,58.709,53617.0
2023-06-30 10:10:00,64.26,64.27,64.19,64.2,38122.0,58.7181,58.7273,58.6542,58.6633,38122.0
2023-06-30 10:15:00,64.2,64.24,64.18,64.2,35490.0,58.6633,58.6999,58.645,58.6633,35490.0
2023-06-30 10:20:00,64.2,64.21,64.13,64.17,47091.0,58.6633,58.6724,58.5993,58.6359,47091.0
2023-06-30 10:25:00,64.17,64.17,64.13,64.14,29467.0,58.6359,58.6359,58.5993,58.6085,29467.0
2023-06-30 10:30:00,64.14,64.19,64.13,64.14,57298.0,58.6085,58.6542,58.5993,58.6085,57298.0
2023-06-30 10:35:00,64.14,64.18,64.1,64.16,61673.0,58.6085,58.645,58.5719,58.6268,61673.0
2023-06-30 10:40:00,64.15,64.19,64.07,64.07,61886.0,58.6176,58.6542,58.5445,58.5445,61886.0
2023-06-30 10:45:00,64.07,64.07,63.99,64.07,42149.0,58.5445,58.5445,58.4714,58.5445,42149.0
2023-06-30 10:50:00,64.07,64.1,64.01,64.04,55468.0,58.5445,58.5719,58.4897,58.5171,55468.0
2023-06-30 10:55:00,64.03,64.07,63.99,64.02,35590.0,58.508,58.5445,58.4714,58.4988,35590.0
2023-06-30 11:00:00,64.03,64.06,64.01,64.04,24129.0,58.508,58.5354,58.4897,58.5171,24129.0
2023-06-30 11:05:00,64.04,64.07,63.99,64.0,23989.0,58.5171,58.5445,58.4714,58.4806,23989.0
2023-06-30 11:10:00,64.0,64.03,63.99,63.99,25444.0,58.4806,58.508,58.4714,58.4714,25444.0
2023-06-30 11:15:00,63.99,64.05,63.98,64.05,27752.0,58.4714,58.5262,58.4623,58.5262,27752.0
2023-06-30 11:20:00,64.05,64.08,64.01,64.01,25044.0,58.5262,58.5537,58.4897,58.4897,25044.0
2023-06-30 11:25:00,64.0,64.12,63.97,64.11,127321.0,58.4806,58.5902,58.4531,58.5811,127321.0
2023-06-30 11:30:00,64.11,64.12,63.99,64.02,64185.0,58.5811,58.5902,58.4714,58.4988,64185.0
2023-06-30 11:35:00,64.02,64.08,64.02,64.05,32614.0,58.4988,58.5537,58.4988,58.5262,32614.0
2023-06-30 11:40:00,64.05,64.06,64.02,64.05,29681.0,58.5262,58.5354,58.4988,58.5262,29681.0
2023-06-30 11:45:00,64.04,64.1,64.03,64.03,51608.0,58.5171,58.5719,58.508,58.508,51608.0
2023-06-30 11:50:00,64.02,64.03,63.96,63.97,49563.0,58.4988,58.508,58.444,58.4531,49563.0
2023-06-30 11:55:00,63.97,64.01,63.96,63.99,71008.0,58.4531,58.4897,58.444,58.4714,71008.0
2023-06-30 12:00:00,64.0,64.09,63.99,64.06,57949.0,58.4806,58.5628,58.4714,58.5354,57949.0
2023-06-30 12:05:00,64.05,64.1,64.05,64.07,44263.0,58.5262,58.5719,58.5262,58.5445,44263.0
2023-06-30 12:10:00,64.06,64.1,64.05,64.06,28100.0,58.5354,58.5719,58.5262,58.5354,28100.0
2023-06-30 12:15:00,64.06,64.1,64.06,64.08,37131.0,58.5354,58.5719,58.5354,58.5537,37131.0
2023-06-30 12:20:00,64.09,64.15,64.07,64.13,47277.0,58.5628,58.6176,58.5445,58.5993,47277.0
2023-06-30 12:25:00,64.13,64.17,64.1,64.15,25680.0,58.5993,58.6359,58.5719,58.6176,25680.0
2023-06-30 12:30:00,64.16,64.17,64.12,64.12,23633.0,58.6268,58.6359,58.5902,58.5902,23633.0
2023-06-30 12:35:00,64.12,64.12,64.07,64.08,45008.0,58.5902,58.5902,58.5445,58.5537,45008.0
2023-06-30 12:40:00,64.08,64.1,64.05,64.06,23240.0,58.5537,58.5719,58.5262,58.5354,23240.0
2023-06-30 12:45:00,64.06,64.1,64.04,64.08,24010.0,58.5354,58.5719,58.5171,58.5537,24010.0
2023-06-30 12:50:00,64.08,64.14,64.06,64.14,40674.0,58.5537,58.6085,58.5354,58.6085,40674.0
2023-06-30 12:55:00,64.13,64.14,64.1,64.11,31034.0,58.5993,58.6085,58.5719,58.5811,31034.0
2023-06-30 13:00:00,64.11,64.17,64.07,64.15,42945.0,58.5811,58.6359,58.5445,58.6176,42945.0
2023-06-30 13:05:00,64.15,64.16,64.1,64.11,24880.0,58.6176,58.6268,58.5719,58.5811,24880.0
2023-06-30 13:10:00,64.11,64.17,64.1,64.12,27188.0,58.5811,58.6359,58.5719,58.5902,27188.0
2023-06-30 13:15:00,64.12,64.17,64.11,64.16,29652.0,58.5902,58.6359,58.5811,58.6268,29652.0
2023-06-30 13:20:00,64.16,64.23,64.16,64.22,31975.0,58.6268,58.6907,58.6268,58.6816,31975.0
2023-06-30 13:25:00,64.21,64.24,64.19,64.24,29111.0,58.6724,58.6999,58.6542,58.6999,29111.0
2023-06-30 13:30:00,64.24,64.26,64.2,64.2,47085.0,58.6999,58.7181,58.6633,58.6633,47085.0
2023-06-30 13:35:00,64.2,64.23,64.13,64.14,36323.0,58.6633,58.6907,58.5993,58.6085,36323.0
2023-06-30 13:40:00,64.14,64.15,64.08,64.09,42019.0,58.6085,58.6176,58.5537,58.5628,42019.0
2023-06-30 13:45:00,64.1,64.21,64.1,64.18,54436.0,58.5719,58.6724,58.5719,58.645,54436.0
2023-06-30 13:50:00,64.18,64.25,64.18,64.21,27419.0,58.645,58.709,58.645,58.6724,27419.0
2023-06-30 13:55:00,64.22,64.22,64.18,64.21,30217.0,58.6816,58.6816,58.645,58.6724,30217.0
2023-06-30 14:00:00,64.2,64.28,64.2,64.28,30420.0,58.6633,58.7364,58.6633,58.7364,30420.0
2023-06-30 14:05:00,64.28,64.31,64.26,64.3,32152.0,58.7364,58.7638,58.7181,58.7547,32152.0
2023-06-30 14:10:00,64.3,64.31,64.27,64.3,37038.0,58.7547,58.7638,58.7273,58.7547,37038.0
2023-06-30 14:15:00,64.3,64.35,64.29,64.32,36112.0,58.7547,58.8004,58.7455,58.773,36112.0
2023-06-30 14:20:00,64.33,64.34,64.3,64.33,35605.0,58.7821,58.7912,58.7547,58.7821,35605.0
2023-06-30 14:25:00,64.33,64.4,64.32,64.39,91110.0,58.7821,58.8461,58.773,58.8369,91110.0
2023-06-30 14:30:00,64.39,64.41,64.36,64.4,55083.0,58.8369,58.8552,58.8095,58.8461,55083.0
2023-06-30 14:35:00,64.4,64.41,64.37,64.39,60226.0,58.8461,58.8552,58.8186,58.8369,60226.0
2023-06-30 14:40:00,64.39,64.4,64.32,64.35,53485.0,58.8369,58.8461,58.773,58.8004,53485.0
2023-06-30 14:45:00,64.34,64.34,64.26,64.3,48597.0,58.7912,58.7912,58.7181,58.7547,48597.0
2023-06-30 14:50:00,64.3,64.31,64.23,64.27,36196.0,58.7547,58.7638,58.6907,58.7273,36196.0
2023-06-30 14:55:00,64.27,64.27,64.22,64.26,45354.0,58.7273,58.7273,58.6816,58.7181,45354.0
2023-06-30 15:00:00,64.26,64.29,64.24,64.27,33809.0,58.7181,58.7455,58.6999,58.7273,33809.0
2023-06-30 15:05:00,64.27,64.28,64.23,64.27,39372.0,58.7273,58.7364,58.6907,58.7273,39372.0
2023-06-30 15:10:00,64.27,64.28,64.18,64.2,87368.0,58.7273,58.7364,58.645,58.6633,87368.0
2023-06-30 15:15:00,64.21,64.23,64.13,64.14,53427.0,58.6724,58.6907,58.5993,58.6085,53427.0
2023-06-30 15:20:00,64.13,64.15,64.07,64.07,74048.0,58.5993,58.6176,58.5445,58.5445,74048.0
2023-06-30 15:25:00,64.07,64.14,64.07,64.13,70687.0,58.5445,58.6085,58.5445,58.5993,70687.0
2023-06-30 15:30:00,64.13,64.13,64.09,64.09,84670.0,58.5993,58.5993,58.5628,58.5628,84670.0
2023-06-30 15:35:00,64.1,64.13,64.04,64.06,162766.0,58.5719,58.5993,58.5171,58.5354,162766.0
2023-06-30 15:40:00,64.06,64.08,64.04,64.06,106176.0,58.5354,58.5537,58.5171,58.5354,106176.0
2023-06-30 15:45:00,64.05,64.08,64.03,64.06,126581.0,58.5262,58.5537,58.508,58.5354,126581.0
2023-06-30 15:50:00,64.07,64.11,63.98,64.04,267486.0,58.5445,58.5811,58.4623,58.5171,267486.0
2023-06-30 15:55:00,64.03,64.06,63.94,63.94,799433.0,58.508,58.5354,58.4257,58.4257,799433.0
2023-07-03 09:30:00,63.94,63.94,63.44,63.84,302754.0,58.4257,58.4257,57.9689,58.3344,302754.0
2023-07-03 09:35:00,63.84,64.14,63.81,64.0,84148.0,58.3344,58.6085,58.3069,58.4806,84148.0
2023-07-03 09:40:00,63.99,63.99,63.77,63.85,61007.0,58.4714,58.4714,58.2704,58.3435,61007.0
2023-07-03 09:45:00,63.85,64.12,63.84,63.96,53025.0,58.3435,58.5902,58.3344,58.444,53025.0
2023-07-03 09:50:00,63.97,64.21,63.97,64.18,71677.0,58.4531,58.6724,58.4531,58.645,71677.0
2023-07-03 09:55:00,64.2,64.29,64.17,64.27,55314.0,58.6633,58.7455,58.6359,58.7273,55314.0
2023-07-03 10:00:00,64.27,64.46,64.24,64.43,150065.0,58.7273,58.9009,58.6999,58.8735,150065.0
2023-07-03 10:05:00,64.44,64.59,64.39,64.51,84848.0,58.8826,59.0197,58.8369,58.9466,84848.0
2023-07-03 10:10:00,64.52,64.57,64.4,64.49,51640.0,58.9557,59.0014,58.8461,58.9283,51640.0
2023-07-03 10:15:00,64.5,64.56,64.48,64.49,70187.0,58.9374,58.9923,58.9192,58.9283,70187.0
2023-07-03 10:20:00,64.5,64.54,64.4,64.45,47806.0,58.9374,58.974,58.8461,58.8917,47806.0
2023-07-03 10:25:00,64.45,64.58,64.43,64.58,87218.0,58.8917,59.0105,58.8735,59.0105,87218.0
2023-07-03 10:30:00,64.58,64.7,64.57,64.7,60954.0,59.0105,59.1202,59.0014,59.1202,60954.0
2023-07-03 10:35:00,64.69,64.87,64.67,64.82,110838.0,59.1111,59.2755,59.0928,59.2298,110838.0
2023-07-03 10:40:00,64.81,64.91,64.81,64.85,116063.0,59.2207,59.3121,59.2207,59.2573,116063.0
2023-07-03 10:45:00,64.85,64.85,64.71,64.74,87007.0,59.2573,59.2573,59.1293,59.1567,87007.0
2023-07-03 10:50:00,64.74,64.74,64.58,64.59,93450.0,59.1567,59.1567,59.0105,59.0197,93450.0
2023-07-03 10:55:00,64.59,64.66,64.5,64.65,112315.0,59.0197,59.0836,58.9374,59.0745,112315.0
2023-07-03 11:00:00,64.64,64.65,64.45,64.51,77064.0,59.0654,59.0745,58.8917,58.9466,77064.0
2023-07-03 11:05:00,64.51,64.71,64.51,64.68,68463.0,58.9466,59.1293,58.9466,59.1019,68463.0
2023-07-03 11:10:00,64.69,64.72,64.6,64.66,95560.0,59.1111,59.1385,59.0288,59.0836,95560.0
2023-07-03 11:15:00,64.67,64.72,64.48,64.54,46619.0,59.0928,59.1385,58.9192,58.974,46619.0
2023-07-03 11:20:00,64.54,64.59,64.52,64.56,39016.0,58.974,59.0197,58.9557,58.9923,39016.0
2023-07-03 11:25:00,64.57,64.64,64.54,64.62,43303.0,59.0014,59.0654,58.974,59.0471,43303.0
2023-07-03 11:30:00,64.62,64.72,64.56,64.72,34233.0,59.0471,59.1385,58.9923,59.1385,34233.0
2023-07-03 11:35:00,64.72,64.81,64.72,64.81,39076.0,59.1385,59.2207,59.1385,59.2207,39076.0
2023-07-03 11:40:00,64.81,64.83,64.79,64.81,30819.0,59.2207,59.239,59.2024,59.2207,30819.0
2023-07-03 11:45:00,64.81,64.83,64.72,64.74,72605.0,59.2207,59.239,59.1385,59.1567,72605.0
2023-07-03 11:50:00,64.73,64.83,64.72,64.82,33406.0,59.1476,59.239,59.1385,59.2298,33406.0
2023-07-03 11:55:00,64.81,64.87,64.77,64.79,57020.0,59.2207,59.2755,59.1842,59.2024,57020.0
2023-07-03 12:00:00,64.79,64.81,64.72,64.73,32271.0,59.2024,59.2207,59.1385,59.1476,32271.0
2023-07-03 12:05:00,64.72,64.78,64.7,64.76,53607.0,59.1385,59.1933,59.1202,59.175,53607.0
2023-07-03 12:10:00,64.76,64.8,64.7,64.74,28136.0,59.175,59.2116,59.1202,59.1567,28136.0
2023-07-03 12:15:00,64.74,64.8,64.73,64.73,40396.0,59.1567,59.2116,59.1476,59.1476,40396.0
2023-07-03 12:20:00,64.73,64.73,64.66,64.68,39351.0,59.1476,59.1476,59.0836,59.1019,39351.0
2023-07-03 12:25:00,64.68,64.7,64.64,64.68,59091.0,59.1019,59.1202,59.0654,59.1019,59091.0
2023-07-03 12:30:00,64.69,64.7,64.61,64.65,65322.0,59.1111,59.1202,59.0379,59.0745,65322.0
2023-07-03 12:35:00,64.66,64.7,64.62,64.64,50219.0,59.0836,59.1202,59.0471,59.0654,50219.0
2023-07-03 12:40:00,64.64,64.64,64.56,64.59,62814.0,59.0654,59.0654,58.9923,59.0197,62814.0
2023-07-03 12:45:00,64.59,64.59,64.51,64.54,56855.0,59.0197,59.0197,58.9466,58.974,56855.0
2023-07-03 12:50:00,64.54,64.57,64.5,64.5,96967.0,58.974,59.0014,58.9374,58.9374,96967.0
2023-07-03 12:55:00,64.51,64.51,64.41,64.45,256377.0,58.9466,58.9466,58.8552,58.8917,256377.0
2023-07-05 09:30:00,64.31,64.48,64.09,64.35,335893.0,58.7638,58.9192,58.5628,58.8004,335893.0
2023-07-05 09:35:00,64.34,64.46,64.07,64.11,135463.0,58.7912,58.9009,58.5445,58.5811,135463.0
2023-07-05 09:40:00,64.13,64.2,64.03,64.1,124657.0,58.5993,58.6633,58.508,58.5719,124657.0
2023-07-05 09:45:00,64.11,64.11,63.92,64.06,110578.0,58.5811,58.5811,58.4075,58.5354,110578.0
2023-07-05 09:50:00,64.06,64.19,64.05,64.14,76038.0,58.5354,58.6542,58.5262,58.6085,76038.0
2023-07-05 09:55:00,64.14,64.21,64.06,64.16,69486.0,58.6085,58.6724,58.5354,58.6268,69486.0
2023-07-05 10:00:00,64.15,64.35,64.08,64.35,87578.0,58.6176,58.8004,58.5537,58.8004,87578.0
2023-07-05 10:05:00,64.35,64.44,64.3,64.44,67929.0,58.8004,58.8826,58.7547,58.8826,67929.0
2023-07-05 10:10:00,64.44,64.47,64.31,64.44,61451.0,58.8826,58.91,58.7638,58.8826,61451.0
2023-07-05 10:15:00,64.43,64.45,64.36,64.4,61190.0,58.8735,58.8917,58.8095,58.8461,61190.0
2023-07-05 10:20:00,64.39,64.42,64.33,64.37,54820.0,58.8369,58.8643,58.7821,58.8186,54820.0
2023-07-05 10:25:00,64.38,64.46,64.35,64.45,60218.0,58.8278,58.9009,58.8004,58.8917,60218.0
2023-07-05 10:30:00,64.46,64.48,64.38,64.44,67842.0,58.9009,58.9192,58.8278,58.8826,67842.0
2023-07-05 10:35:00,64.44,64.61,64.43,64.61,171577.0,58.8826,59.0379,58.8735,59.0379,171577.0
2023-07-05 10:40:00,64.61,64.63,64.49,64.54,117703.0,59.0379,59.0562,58.9283,58.974,117703.0
2023-07-05 10:45:00,64.55,64.56,64.38,64.4,41291.0,58.9831,58.9923,58.8278,58.8461,41291.0
2023-07-05 10:50:00,64.41,64.43,64.3,64.31,58963.0,58.8552,58.8735,58.7547,58.7638,58963.0
2023-07-05 10:55:00,64.3,64.57,64.29,64.57,75084.0,58.7547,59.0014,58.7455,59.0014,75084.0
2023-07-05 11:00:00,64.58,64.63,64.5,64.6,53189.0,59.0105,59.0562,58.9374,59.0288,53189.0
2023-07-05 11:05:00,64.61,64.69,64.6,64.62,61175.0,59.0379,59.1111,59.0288,59.0471,61175.0
2023-07-05 11:10:00,64.63,64.78,64.63,64.76,57008.0,59.0562,59.1933,59.0562,59.175,57008.0
2023-07-05 11:15:00,64.75,64.84,64.72,64.84,49021.0,59.1659,59.2481,59.1385,59.2481,49021.0
2023-07-05 11:20:00,64.84,64.87,64.76,64.8,37020.0,59.2481,59.2755,59.175,59.2116,37020.0
2023-07-05 11:25:00,64.81,64.82,64.68,64.77,64901.0,59.2207,59.2298,59.1019,59.1842,64901.0
2023-07-05 11:30:00,64.78,64.78,64.66,64.74,38132.0,59.1933,59.1933,59.0836,59.1567,38132.0
2023-07-05 11:35:00,64.74,65.0,64.74,64.91,116885.0,59.1567,59.3943,59.1567,59.3121,116885.0
2023-07-05 11:40:00,64.9,64.91,64.83,64.91,62280.0,59.3029,59.3121,59.239,59.3121,62280.0
2023-07-05 11:45:00,64.91,64.95,64.89,64.89,33607.0,59.3121,59.3486,59.2938,59.2938,33607.0
2023-07-05 11:50:00,64.89,64.95,64.87,64.95,28164.0,59.2938,59.3486,59.2755,59.3486,28164.0
2023-07-05 11:55:00,64.94,64.96,64.9,64.96,31796.0,59.3395,59.3578,59.3029,59.3578,31796.0
2023-07-05 12:00:00,64.95,64.97,64.89,64.94,54373.0,59.3486,59.3669,59.2938,59.3395,54373.0
2023-07-05 12:05:00,64.94,64.99,64.91,64.97,62114.0,59.3395,59.3852,59.3121,59.3669,62114.0
2023-07-05 12:10:00,64.96,64.97,64.89,64.89,29538.0,59.3578,59.3669,59.2938,59.2938,29538.0
2023-07-05 12:15:00,64.89,64.89,64.78,64.78,69123.0,59.2938,59.2938,59.1933,59.1933,69123.0
2023-07-05 12:20:00,64.79,64.79,64.72,64.75,38219.0,59.2024,59.2024,59.1385,59.1659,38219.0
2023-07-05 12:25:00,64.75,64.76,64.67,64.72,35478.0,59.1659,59.175,59.0928,59.1385,35478.0
2023-07-05 12:30:00,64.71,64.79,64.66,64.77,63447.0,59.1293,59.2024,59.0836,59.1842,63447.0
2023-07-05 12:35:00,64.77,64.81,64.73,64.8,51532.0,59.1842,59.2207,59.1476,59.2116,51532.0
2023-07-05 12:40:00,64.8,64.81,64.74,64.77,35201.0,59.2116,59.2207,59.1567,59.1842,35201.0
2023-07-05 12:45:00,64.76,64.8,64.73,64.77,35224.0,59.175,59.2116,59.1476,59.1842,35224.0
2023-07-05 12:50:00,64.77,64.8,64.73,64.73,27701.0,59.1842,59.2116,59.1476,59.1476,27701.0
2023-07-05 12:55:00,64.74,64.74,64.66,64.69,16363.0,59.1567,59.1567,59.0836,59.1111,16363.0
2023-07-05 13:00:00,64.69,64.69,64.64,64.69,33184.0,59.1111,59.1111,59.0654,59.1111,33184.0
2023-07-05 13:05:00,64.69,64.74,64.66,64.67,44026.0,59.1111,59.1567,59.0836,59.0928,44026.0
2023-07-05 13:10:00,64.67,64.68,64.64,64.67,53689.0,59.0928,59.1019,59.0654,59.0928,53689.0
2023-07-05 13:15:00,64.66,64.7,64.63,64.69,43190.0,59.0836,59.1202,59.0562,59.1111,43190.0
2023-07-05 13:20:00,64.68,64.69,64.55,64.56,65464.0,59.1019,59.1111,58.9831,58.9923,65464.0
2023-07-05 13:25:00,64.55,64.64,64.54,64.6,54985.0,58.9831,59.0654,58.974,59.0288,54985.0
2023-07-05 13:30:00,64.6,64.63,64.58,64.59,53998.0,59.0288,59.0562,59.0105,59.0197,53998.0
2023-07-05 13:35:00,64.59,64.59,64.55,64.56,26191.0,59.0197,59.0197,58.9831,58.9923,26191.0
2023-07-05 13:40:00,64.55,64.56,64.48,64.53,33852.0,58.9831,58.9923,58.9192,58.9648,33852.0
2023-07-05 13:45:00,64.52,64.56,64.5,64.55,40932.0,58.9557,58.9923,58.9374,58.9831,40932.0
2023-07-05 13:50:00,64.55,64.57,64.51,64.52,22706.0,58.9831,59.0014,58.9466,58.9557,22706.0
2023-07-05 13:55:00,64.51,64.54,64.5,64.5,24041.0,58.9466,58.974,58.9374,58.9374,24041.0
2023-07-05 14:00:00,64.5,64.54,64.47,64.48,37184.0,58.9374,58.974,58.91,58.9192,37184.0
2023-07-05 14:05:00,64.49,64.53,64.46,64.51,45256.0,58.9283,58.9648,58.9009,58.9466,45256.0
2023-07-05 14:10:00,64.5,64.5,64.46,64.5,19272.0,58.9374,58.9374,58.9009,58.9374,19272.0
2023-07-05 14:15:00,64.49,64.49,64.42,64.45,44866.0,58.9283,58.9283,58.8643,58.8917,44866.0
2023-07-05 14:20:00,64.45,64.5,64.42,64.42,50127.0,58.8917,58.9374,58.8643,58.8643,50127.0
2023-07-05 14:25:00,64.42,64.54,64.41,64.53,51640.0,58.8643,58.974,58.8552,58.9648,51640.0
2023-07-05 14:30:00,64.52,64.53,64.48,64.5,20375.0,58.9557,58.9648,58.9192,58.9374,20375.0
2023-07-05 14:35:00,64.5,64.52,64.46,64.46,30178.0,58.9374,58.9557,58.9009,58.9009,30178.0
2023-07-05 14:40:00,64.47,64.49,64.45,64.47,40943.0,58.91,58.9283,58.8917,58.91,40943.0
2023-07-05 14:45:00,64.47,64.52,64.46,64.48,37281.0,58.91,58.9557,58.9009,58.9192,37281.0
2023-07-05 14:50:00,64.49,64.57,64.47,64.56,56409.0,58.9283,59.0014,58.91,58.9923,56409.0
2023-07-05 14:55:00,64.57,64.65,64.56,64.64,49308.0,59.0014,59.0745,58.9923,59.0654,49308.0
2023-07-05 15:00:00,64.64,64.68,64.62,64.68,65120.0,59.0654,59.1019,59.0471,59.1019,65120.0
2023-07-05 15:05:00,64.68,64.75,64.68,64.73,54101.0,59.1019,59.1659,59.1019,59.1476,54101.0
2023-07-05 15:10:00,64.73,64.75,64.71,64.73,61468.0,59.1476,59.1659,59.1293,59.1476,61468.0
2023-07-05 15:15:00,64.73,64.74,64.7,64.7,51718.0,59.1476,59.1567,59.1202,59.1202,51718.0
2023-07-05 15:20:00,64.7,64.72,64.68,64.69,41391.0,59.1202,59.1385,59.1019,59.1111,41391.0
2023-07-05 15:25:00,64.69,64.73,64.69,64.72,53117.0,59.1111,59.1476,59.1111,59.1385,53117.0
2023-07-05 15:30:00,64.72,64.72,64.66,64.67,111250.0,59.1385,59.1385,59.0836,59.0928,111250.0
2023-07-05 15:35:00,64.66,64.67,64.6,64.66,140371.0,59.0836,59.0928,59.0288,59.0836,140371.0
2023-07-05 15:40:00,64.65,64.65,64.58,64.59,73819.0,59.0745,59.0745,59.0105,59.0197,73819.0
2023-07-05 15:45:00,64.58,64.61,64.55,64.61,105800.0,59.0105,59.0379,58.9831,59.0379,105800.0
2023-07-05 15:50:00,64.61,64.67,64.6,64.64,158284.0,59.0379,59.0928,59.0288,59.0654,158284.0
2023-07-05 15:55:00,64.64,64.75,64.6,64.73,526899.0,59.0654,59.1659,59.0288,59.1476,526899.0
2023-07-06 09:30:00,63.66,63.87,63.54,63.85,214487.0,58.6925,58.8861,58.5819,58.8677,214487.0
2023-07-06 09:35:00,63.85,63.87,63.47,63.49,155895.0,58.8677,58.8861,58.5174,58.5358,155895.0
2023-07-06 09:40:00,63.5,63.63,63.39,63.62,89056.0,58.545,58.6649,58.4436,58.6556,89056.0
2023-07-06 09:45:00,63.62,63.67,63.41,63.49,87024.0,58.6556,58.7017,58.462,58.5358,87024.0
2023-07-06 09:50:00,63.5,63.83,63.5,63.82,57707.0,58.545,58.8493,58.545,58.84,57707.0
2023-07-06 09:55:00,63.86,63.91,63.72,63.77,56576.0,58.8769,58.923,58.7478,58.7939,56576.0
2023-07-06 10:00:00,63.73,63.74,63.54,63.55,42168.0,58.7571,58.7663,58.5819,58.5911,42168.0
2023-07-06 10:05:00,63.55,63.59,63.41,63.44,79710.0,58.5911,58.628,58.462,58.4897,79710.0
2023-07-06 10:10:00,63.43,63.53,63.42,63.52,66083.0,58.4805,58.5727,58.4713,58.5635,66083.0
2023-07-06 10:15:00,63.53,63.55,63.49,63.5,30294.0,58.5727,58.5911,58.5358,58.545,30294.0
2023-07-06 10:20:00,63.5,63.5,63.4,63.4,39321.0,58.545,58.545,58.4528,58.4528,39321.0
2023-07-06 10:25:00,63.39,63.43,63.37,63.39,32051.0,58.4436,58.4805,58.4252,58.4436,32051.0
2023-07-06 10:30:00,63.39,63.43,63.35,63.43,47573.0,58.4436,58.4805,58.4067,58.4805,47573.0
2023-07-06 10:35:00,63.42,63.42,63.34,63.34,31569.0,58.4713,58.4713,58.3975,58.3975,31569.0
2023-07-06 10:40:00,63.34,63.37,63.3,63.36,49179.0,58.3975,58.4252,58.3606,58.4159,49179.0
2023-07-06 10:45:00,63.37,63.43,63.36,63.4,49437.0,58.4252,58.4805,58.4159,58.4528,49437.0
2023-07-06 10:50:00,63.39,63.48,63.37,63.44,50121.0,58.4436,58.5266,58.4252,58.4897,50121.0
2023-07-06 10:55:00,63.45,63.55,63.42,63.54,30491.0,58.4989,58.5911,58.4713,58.5819,30491.0
2023-07-06 11:00:00,63.54,63.54,63.43,63.46,31436.0,58.5819,58.5819,58.4805,58.5081,31436.0
2023-07-06 11:05:00,63.45,63.49,63.43,63.46,35596.0,58.4989,58.5358,58.4805,58.5081,35596.0
2023-07-06 11:10:00,63.46,63.54,63.4,63.54,29418.0,58.5081,58.5819,58.4528,58.5819,29418.0
2023-07-06 11:15:00,63.55,63.57,63.49,63.53,41604.0,58.5911,58.6096,58.5358,58.5727,41604.0
2023-07-06 11:20:00,63.54,63.57,63.53,63.55,34177.0,58.5819,58.6096,58.5727,58.5911,34177.0
2023-07-06 11:25:00,63.55,63.64,63.54,63.59,35136.0,58.5911,58.6741,58.5819,58.628,35136.0
2023-07-06 11:30:00,63.58,63.63,63.55,63.62,34675.0,58.6188,58.6649,58.5911,58.6556,34675.0
2023-07-06 11:35:00,63.61,63.63,63.55,63.58,29733.0,58.6464,58.6649,58.5911,58.6188,29733.0
2023-07-06 11:40:00,63.58,63.63,63.58,63.62,18042.0,58.6188,58.6649,58.6188,58.6556,18042.0
2023-07-06 11:45:00,63.62,63.71,63.62,63.68,45403.0,58.6556,58.7386,58.6556,58.711,45403.0
2023-07-06 11:50:00,63.68,63.68,63.62,63.65,37677.0,58.711,58.711,58.6556,58.6833,37677.0
2023-07-06 11:55:00,63.66,63.72,63.64,63.72,29482.0,58.6925,58.7478,58.6741,58.7478,29482.0
2023-07-06 12:00:00,63.72,63.74,63.68,63.69,26340.0,58.7478,58.7663,58.711,58.7202,26340.0
2023-07-06 12:05:00,63.69,63.78,63.66,63.77,61834.0,58.7202,58.8032,58.6925,58.7939,61834.0
2023-07-06 12:10:00,63.78,63.8,63.75,63.76,44701.0,58.8032,58.8216,58.7755,58.7847,44701.0
2023-07-06 12:15:00,63.77,63.8,63.69,63.7,60055.0,58.7939,58.8216,58.7202,58.7294,60055.0
2023-07-06 12:20:00,63.7,63.72,63.67,63.69,87012.0,58.7294,58.7478,58.7017,58.7202,87012.0
2023-07-06 12:25:00,63.69,63.72,63.63,63.7,52207.0,58.7202,58.7478,58.6649,58.7294,52207.0
2023-07-06 12:30:00,63.7,63.73,63.65,63.72,26215.0,58.7294,58.7571,58.6833,58.7478,26215.0
2023-07-06 12:35:00,63.72,63.74,63.7,63.71,26990.0,58.7478,58.7663,58.7294,58.7386,26990.0
2023-07-06 12:40:00,63.71,63.76,63.7,63.7,30325.0,58.7386,58.7847,58.7294,58.7294,30325.0
2023-07-06 12:45:00,63.7,63.83,63.7,63.82,44758.0,58.7294,58.8493,58.7294,58.84,44758.0
2023-07-06 12:50:00,63.82,63.84,63.8,63.83,17135.0,58.84,58.8585,58.8216,58.8493,17135.0
2023-07-06 12:55:00,63.82,63.86,63.81,63.82,31813.0,58.84,58.8769,58.8308,58.84,31813.0
2023-07-06 13:00:00,63.81,63.87,63.8,63.84,37842.0,58.8308,58.8861,58.8216,58.8585,37842.0
2023-07-06 13:05:00,63.84,63.85,63.81,63.84,15214.0,58.8585,58.8677,58.8308,58.8585,15214.0
2023-07-06 13:10:00,63.84,63.87,63.81,63.84,39595.0,58.8585,58.8861,58.8308,58.8585,39595.0
2023-07-06 13:15:00,63.83,63.83,63.78,63.81,27024.0,58.8493,58.8493,58.8032,58.8308,27024.0
2023-07-06 13:20:00,63.82,63.84,63.8,63.82,30759.0,58.84,58.8585,58.8216,58.84,30759.0
2023-07-06 13:25:00,63.82,63.88,63.82,63.84,42339.0,58.84,58.8954,58.84,58.8585,42339.0
2023-07-06 13:30:00,63.84,63.84,63.8,63.81,20186.0,58.8585,58.8585,58.8216,58.8308,20186.0
2023-07-06 13:35:00,63.82,63.87,63.78,63.87,36487.0,58.84,58.8861,58.8032,58.8861,36487.0
2023-07-06 13:40:00,63.86,63.86,63.82,63.83,19219.0,58.8769,58.8769,58.84,58.8493,19219.0
2023-07-06 13:45:00,63.83,63.84,63.8,63.83,20753.0,58.8493,58.8585,58.8216,58.8493,20753.0
2023-07-06 13:50:00,63.83,63.83,63.81,63.81,23497.0,58.8493,58.8493,58.8308,58.8308,23497.0
2023-07-06 13:55:00,63.82,63.87,63.8,63.86,40909.0,58.84,58.8861,58.8216,58.8769,40909.0
2023-07-06 14:00:00,63.86,63.86,63.76,63.76,25147.0,58.8769,58.8769,58.7847,58.7847,25147.0
2023-07-06 14:05:00,63.76,63.8,63.75,63.75,48751.0,58.7847,58.8216,58.7755,58.7755,48751.0
2023-07-06 14:10:00,63.75,63.79,63.73,63.77,31904.0,58.7755,58.8124,58.7571,58.7939,31904.0
2023-07-06 14:15:00,63.76,63.78,63.74,63.76,46382.0,58.7847,58.8032,58.7663,58.7847,46382.0
2023-07-06 14:20:00,63.76,63.81,63.76,63.79,20284.0,58.7847,58.8308,58.7847,58.8124,20284.0
2023-07-06 14:25:00,63.79,63.81,63.76,63.77,22225.0,58.8124,58.8308,58.7847,58.7939,22225.0
2023-07-06 14:30:00,63.76,63.81,63.76,63.8,32716.0,58.7847,58.8308,58.7847,58.8216,32716.0
2023-07-06 14:35:00,63.8,63.82,63.79,63.82,24690.0,58.8216,58.84,58.8124,58.84,24690.0
2023-07-06 14:40:00,63.81,63.83,63.8,63.82,28293.0,58.8308,58.8493,58.8216,58.84,28293.0
2023-07-06 14:45:00,63.82,63.83,63.79,63.79,29810.0,58.84,58.8493,58.8124,58.8124,29810.0
2023-07-06 14:50:00,63.77,63.83,63.76,63.8,40901.0,58.7939,58.8493,58.7847,58.8216,40901.0
2023-07-06 14:55:00,63.8,63.84,63.8,63.82,40709.0,58.8216,58.8585,58.8216,58.84,40709.0
2023-07-06 15:00:00,63.82,63.83,63.74,63.76,31837.0,58.84,58.8493,58.7663,58.7847,31837.0
2023-07-06 15:05:00,63.76,63.76,63.7,63.71,39129.0,58.7847,58.7847,58.7294,58.7386,39129.0
2023-07-06 15:10:00,63.7,63.72,63.66,63.66,37611.0,58.7294,58.7478,58.6925,58.6925,37611.0
2023-07-06 15:15:00,63.67,63.73,63.66,63.73,44421.0,58.7017,58.7571,58.6925,58.7571,44421.0
2023-07-06 15:20:00,63.73,63.75,63.69,63.72,38139.0,58.7571,58.7755,58.7202,58.7478,38139.0
2023-07-06 15:25:00,63.72,63.72,63.65,63.69,60356.0,58.7478,58.7478,58.6833,58.7202,60356.0
2023-07-06 15:30:00,63.68,63.69,63.59,63.6,41839.0,58.711,58.7202,58.628,58.6372,41839.0
2023-07-06 15:35:00,63.59,63.61,63.55,63.61,53362.0,58.628,58.6464,58.5911,58.6464,53362.0
2023-07-06 15:40:00,63.61,63.62,63.57,63.59,77812.0,58.6464,58.6556,58.6096,58.628,77812.0
2023-07-06 15:45:00,63.59,63.62,63.55,63.59,106450.0,58.628,58.6556,58.5911,58.628,106450.0
2023-07-06 15:50:00,63.58,63.6,63.45,63.5,161983.0,58.6188,58.6372,58.4989,58.545,161983.0
2023-07-06 15:55:00,63.5,63.5,63.42,63.44,346922.0,58.545,58.545,58.4713,58.4897,346922.0
2023-07-07 09:30:00,63.24,63.45,63.09,63.37,221578.0,58.3053,58.4989,58.167,58.4252,221578.0
2023-07-07 09:35:00,63.36,63.36,63.14,63.17,104310.0,58.4159,58.4159,58.2131,58.2408,104310.0
2023-07-07 09:40:00,63.19,63.31,63.14,63.21,61747.0,58.2592,58.3698,58.2131,58.2776,61747.0
2023-07-07 09:45:00,63.21,63.34,63.13,63.34,61938.0,58.2776,58.3975,58.2039,58.3975,61938.0
2023-07-07 09:50:00,63.34,63.4,63.28,63.3,67698.0,58.3975,58.4528,58.3422,58.3606,67698.0
2023-07-07 09:55:00,63.29,63.34,63.24,63.25,48564.0,58.3514,58.3975,58.3053,58.3145,48564.0
2023-07-07 10:00:00,63.25,63.29,63.17,63.2,63243.0,58.3145,58.3514,58.2408,58.2684,63243.0
2023-07-07 10:05:00,63.2,63.21,63.13,63.16,77576.0,58.2684,58.2776,58.2039,58.2315,77576.0
2023-07-07 10:10:00,63.16,63.2,63.13,63.2,50207.0,58.2315,58.2684,58.2039,58.2684,50207.0
2023-07-07 10:15:00,63.19,63.29,63.18,63.25,83897.0,58.2592,58.3514,58.25,58.3145,83897.0
2023-07-07 10:20:00,63.26,63.26,63.19,63.23,47220.0,58.3237,58.3237,58.2592,58.2961,47220.0
2023-07-07 10:25:00,63.23,63.26,63.15,63.17,113207.0,58.2961,58.3237,58.2223,58.2408,113207.0
2023-07-07 10:30:00,63.17,63.24,63.17,63.23,92625.0,58.2408,58.3053,58.2408,58.2961,92625.0
2023-07-07 10:35:00,63.18,63.26,63.16,63.25,87543.0,58.25,58.3237,58.2315,58.3145,87543.0
2023-07-07 10:40:00,63.25,63.26,63.22,63.24,59729.0,58.3145,58.3237,58.2869,58.3053,59729.0
2023-07-07 10:45:00,63.24,63.25,63.16,63.19,41993.0,58.3053,58.3145,58.2315,58.2592,41993.0
2023-07-07 10:50:00,63.19,63.22,63.12,63.13,47145.0,58.2592,58.2869,58.1947,58.2039,47145.0
2023-07-07 10:55:00,63.13,63.17,63.07,63.09,60007.0,58.2039,58.2408,58.1486,58.167,60007.0
2023-07-07 11:00:00,63.09,63.12,63.05,63.07,40671.0,58.167,58.1947,58.1301,58.1486,40671.0
2023-07-07 11:05:00,63.07,63.12,63.05,63.07,55367.0,58.1486,58.1947,58.1301,58.1486,55367.0
2023-07-07 11:10:00,63.06,63.06,62.9,62.93,91715.0,58.1393,58.1393,57.9918,58.0195,91715.0
2023-07-07 11:15:00,62.92,63.0,62.9,62.92,50899.0,58.0103,58.084,57.9918,58.0103,50899.0
2023-07-07 11:20:00,62.92,63.05,62.86,62.88,221651.0,58.0103,58.1301,57.955,57.9734,221651.0
2023-07-07 11:25:00,62.88,62.95,62.83,62.84,99625.0,57.9734,58.0379,57.9273,57.9365,99625.0
2023-07-07 11:30:00,62.84,62.96,62.82,62.92,86368.0,57.9365,58.0471,57.9181,58.0103,86368.0
2023-07-07 11:35:00,62.92,62.94,62.88,62.88,88252.0,58.0103,58.0287,57.9734,57.9734,88252.0
2023-07-07 11:40:00,62.89,62.9,62.76,62.8,82486.0,57.9826,57.9918,57.8628,57.8996,82486.0
2023-07-07 11:45:00,62.8,62.88,62.8,62.83,51562.0,57.8996,57.9734,57.8996,57.9273,51562.0
2023-07-07 11:50:00,62.83,62.84,62.76,62.78,55137.0,57.9273,57.9365,57.8628,57.8812,55137.0
2023-07-07 11:55:00,62.77,62.85,62.75,62.83,78309.0,57.872,57.9457,57.8535,57.9273,78309.0
2023-07-07 12:00:00,62.83,62.89,62.82,62.87,38483.0,57.9273,57.9826,57.9181,57.9642,38483.0
2023-07-07 12:05:00,62.87,62.87,62.83,62.84,47368.0,57.9642,57.9642,57.9273,57.9365,47368.0
2023-07-07 12:10:00,62.83,62.86,62.7,62.76,70632.0,57.9273,57.955,57.8074,57.8628,70632.0
2023-07-07 12:15:00,62.76,62.83,62.75,62.8,67379.0,57.8628,57.9273,57.8535,57.8996,67379.0
2023-07-07 12:20:00,62.8,62.92,62.79,62.87,56077.0,57.8996,58.0103,57.8904,57.9642,56077.0
2023-07-07 12:25:00,62.88,62.89,62.83,62.84,77814.0,57.9734,57.9826,57.9273,57.9365,77814.0
2023-07-07 12:30:00,62.85,62.87,62.82,62.84,66369.0,57.9457,57.9642,57.9181,57.9365,66369.0
2023-07-07 12:35:00,62.85,62.93,62.84,62.91,62189.0,57.9457,58.0195,57.9365,58.0011,62189.0
2023-07-07 12:40:00,62.9,63.02,62.89,63.0,84517.0,57.9918,58.1025,57.9826,58.084,84517.0
2023-07-07 12:45:00,63.01,63.03,62.92,62.95,48489.0,58.0932,58.1117,58.0103,58.0379,48489.0
2023-07-07 12:50:00,62.95,63.02,62.93,62.97,56439.0,58.0379,58.1025,58.0195,58.0564,56439.0
2023-07-07 12:55:00,62.97,63.05,62.96,63.05,31699.0,58.0564,58.1301,58.0471,58.1301,31699.0
2023-07-07 13:00:00,63.05,63.13,63.04,63.1,68480.0,58.1301,58.2039,58.1209,58.1762,68480.0
2023-07-07 13:05:00,63.09,63.17,63.09,63.17,69031.0,58.167,58.2408,58.167,58.2408,69031.0
2023-07-07 13:10:00,63.16,63.21,63.15,63.19,68799.0,58.2315,58.2776,58.2223,58.2592,68799.0
2023-07-07 13:15:00,63.18,63.21,63.15,63.21,29991.0,58.25,58.2776,58.2223,58.2776,29991.0
2023-07-07 13:20:00,63.21,63.22,63.16,63.19,44488.0,58.2776,58.2869,58.2315,58.2592,44488.0
2023-07-07 13:25:00,63.19,63.21,63.12,63.14,19951.0,58.2592,58.2776,58.1947,58.2131,19951.0
2023-07-07 13:30:00,63.13,63.15,63.03,63.04,42535.0,58.2039,58.2223,58.1117,58.1209,42535.0
2023-07-07 13:35:00,63.04,63.05,63.0,63.05,46224.0,58.1209,58.1301,58.084,58.1301,46224.0
2023-07-07 13:40:00,63.05,63.12,63.04,63.11,30481.0,58.1301,58.1947,58.1209,58.1854,30481.0
2023-07-07 13:45:00,63.1,63.15,63.09,63.11,35810.0,58.1762,58.2223,58.167,58.1854,35810.0
2023-07-07 13:50:00,63.11,63.11,63.06,63.09,43988.0,58.1854,58.1854,58.1393,58.167,43988.0
2023-07-07 13:55:00,63.08,63.09,63.02,63.05,57653.0,58.1578,58.167,58.1025,58.1301,57653.0
2023-07-07 14:00:00,63.05,63.1,63.05,63.09,57386.0,58.1301,58.1762,58.1301,58.167,57386.0
2023-07-07 14:05:00,63.09,63.11,63.08,63.09,45246.0,58.167,58.1854,58.1578,58.167,45246.0
2023-07-07 14:10:00,63.09,63.09,63.05,63.07,62863.0,58.167,58.167,58.1301,58.1486,62863.0
2023-07-07 14:15:00,63.07,63.07,62.96,62.98,118447.0,58.1486,58.1486,58.0471,58.0656,118447.0
2023-07-07 14:20:00,62.97,62.97,62.91,62.93,92240.0,58.0564,58.0564,58.0011,58.0195,92240.0
2023-07-07 14:25:00,62.93,62.97,62.92,62.95,51426.0,58.0195,58.0564,58.0103,58.0379,51426.0
2023-07-07 14:30:00,62.95,62.96,62.87,62.88,50473.0,58.0379,58.0471,57.9642,57.9734,50473.0
2023-07-07 14:35:00,62.88,62.93,62.87,62.9,41189.0,57.9734,58.0195,57.9642,57.9918,41189.0
2023-07-07 14:40:00,62.9,62.99,62.89,62.99,38578.0,57.9918,58.0748,57.9826,58.0748,38578.0
2023-07-07 14:45:00,62.98,63.01,62.95,62.96,33534.0,58.0656,58.0932,58.0379,58.0471,33534.0
2023-07-07 14:50:00,62.96,63.0,62.94,62.96,39540.0,58.0471,58.084,58.0287,58.0471,39540.0
2023-07-07 14:55:00,62.95,62.97,62.92,62.96,36466.0,58.0379,58.0564,58.0103,58.0471,36466.0
2023-07-07 15:00:00,62.95,63.01,62.94,62.99,69002.0,58.0379,58.0932,58.0287,58.0748,69002.0
2023-07-07 15:05:00,62.98,63.0,62.94,62.95,30297.0,58.0656,58.084,58.0287,58.0379,30297.0
2023-07-07 15:10:00,62.95,62.99,62.92,62.94,47703.0,58.0379,58.0748,58.0103,58.0287,47703.0
2023-07-07 15:15:00,62.94,62.97,62.9,62.91,83117.0,58.0287,58.0564,57.9918,58.0011,83117.0
2023-07-07 15:20:00,62.92,62.93,62.87,62.89,49699.0,58.0103,58.0195,57.9642,57.9826,49699.0
2023-07-07 15:25:00,62.89,62.9,62.82,62.82,54321.0,57.9826,57.9918,57.9181,57.9181,54321.0
2023-07-07 15:30:00,62.83,62.86,62.8,62.84,111927.0,57.9273,57.955,57.8996,57.9365,111927.0
2023-07-07 15:35:00,62.84,62.84,62.72,62.73,142942.0,57.9365,57.9365,57.8259,57.8351,142942.0
2023-07-07 15:40:00,62.72,62.75,62.62,62.66,174895.0,57.8259,57.8535,57.7337,57.7706,174895.0
2023-07-07 15:45:00,62.65,62.74,62.64,62.68,169559.0,57.7613,57.8443,57.7521,57.789,169559.0
2023-07-07 15:50:00,62.67,62.72,62.62,62.64,197641.0,57.7798,57.8259,57.7337,57.7521,197641.0
2023-07-07 15:55:00,62.63,62.69,62.62,62.66,387589.0,57.7429,57.7982,57.7337,57.7706,387589.0
2023-07-10 09:30:00,62.72,62.77,62.53,62.65,255013.0,57.8259,57.872,57.6507,57.7613,255013.0
2023-07-10 09:35:00,62.65,62.69,62.38,62.48,136656.0,57.7613,57.7982,57.5124,57.6046,136656.0
2023-07-10 09:40:00,62.49,62.64,62.46,62.61,91111.0,57.6138,57.7521,57.5862,57.7245,91111.0
2023-07-10 09:45:00,62.61,62.84,62.54,62.8,137499.0,57.7245,57.9365,57.6599,57.8996,137499.0
2023-07-10 09:50:00,62.8,62.89,62.73,62.83,79215.0,57.8996,57.9826,57.8351,57.9273,79215.0
2023-07-10 09:55:00,62.84,62.96,62.82,62.93,69977.0,57.9365,58.0471,57.9181,58.0195,69977.0
2023-07-10 10:00:00,62.95,62.96,62.83,62.85,68970.0,58.0379,58.0471,57.9273,57.9457,68970.0
2023-07-10 10:05:00,62.85,62.89,62.74,62.74,52920.0,57.9457,57.9826,57.8443,57.8443,52920.0
2023-07-10 10:10:00,62.74,62.75,62.65,62.72,50571.0,57.8443,57.8535,57.7613,57.8259,50571.0
2023-07-10 10:15:00,62.72,62.74,62.66,62.71,51990.0,57.8259,57.8443,57.7706,57.8167,51990.0
2023-07-10 10:20:00,62.71,62.71,62.49,62.52,67536.0,57.8167,57.8167,57.6138,57.6415,67536.0
2023-07-10 10:25:00,62.51,62.56,62.46,62.47,57700.0,57.6323,57.6784,57.5862,57.5954,57700.0
2023-07-10 10:30:00,62.48,62.49,62.39,62.41,115370.0,57.6046,57.6138,57.5216,57.5401,115370.0
2023-07-10 10:35:00,62.41,62.45,62.35,62.41,130444.0,57.5401,57.5769,57.4847,57.5401,130444.0
2023-07-10 10:40:00,62.42,62.49,62.37,62.48,39030.0,57.5493,57.6138,57.5032,57.6046,39030.0
2023-07-10 10:45:00,62.48,62.48,62.31,62.33,126303.0,57.6046,57.6046,57.4479,57.4663,126303.0
2023-07-10 10:50:00,62.33,62.42,62.32,62.39,56863.0,57.4663,57.5493,57.4571,57.5216,56863.0
2023-07-10 10:55:00,62.39,62.42,62.34,62.42,66778.0,57.5216,57.5493,57.4755,57.5493,66778.0
2023-07-10 11:00:00,62.42,62.46,62.37,62.42,39338.0,57.5493,57.5862,57.5032,57.5493,39338.0
2023-07-10 11:05:00,62.41,62.43,62.33,62.37,54850.0,57.5401,57.5585,57.4663,57.5032,54850.0
2023-07-10 11:10:00,62.37,62.37,62.32,62.35,66512.0,57.5032,57.5032,57.4571,57.4847,66512.0
2023-07-10 11:15:00,62.34,62.38,62.3,62.33,57226.0,57.4755,57.5124,57.4386,57.4663,57226.0
2023-07-10 11:20:00,62.33,62.43,62.31,62.43,69201.0,57.4663,57.5585,57.4479,57.5585,69201.0
2023-07-10 11:25:00,62.43,62.51,62.37,62.39,77716.0,57.5585,57.6323,57.5032,57.5216,77716.0
2023-07-10 11:30:00,62.39,62.48,62.39,62.46,39011.0,57.5216,57.6046,57.5216,57.5862,39011.0
2023-07-10 11:35:00,62.47,62.51,62.46,62.47,39824.0,57.5954,57.6323,57.5862,57.5954,39824.0
2023-07-10 11:40:00,62.48,62.53,62.45,62.53,30771.0,57.6046,57.6507,57.5769,57.6507,30771.0
2023-07-10 11:45:00,62.53,62.68,62.52,62.64,60584.0,57.6507,57.789,57.6415,57.7521,60584.0
2023-07-10 11:50:00,62.63,62.72,62.63,62.71,75001.0,57.7429,57.8259,57.7429,57.8167,75001.0
2023-07-10 11:55:00,62.71,62.71,62.62,62.64,32254.0,57.8167,57.8167,57.7337,57.7521,32254.0
2023-07-10 12:00:00,62.64,62.68,62.6,62.66,57386.0,57.7521,57.789,57.7152,57.7706,57386.0
2023-07-10 12:05:00,62.66,62.67,62.58,62.61,19641.0,57.7706,57.7798,57.6968,57.7245,19641.0
2023-07-10 12:10:00,62.61,62.69,62.6,62.69,36808.0,57.7245,57.7982,57.7152,57.7982,36808.0
2023-07-10 12:15:00,62.69,62.74,62.69,62.73,32093.0,57.7982,57.8443,57.7982,57.8351,32093.0
2023-07-10 12:20:00,62.73,62.73,62.66,62.68,32020.0,57.8351,57.8351,57.7706,57.789,32020.0
2023-07-10 12:25:00,62.68,62.69,62.63,62.65,35238.0,57.789,57.7982,57.7429,57.7613,35238.0
2023-07-10 12:30:00,62.65,62.72,62.64,62.71,43749.0,57.7613,57.8259,57.7521,57.8167,43749.0
2023-07-10 12:35:00,62.7,62.7,62.62,62.63,20617.0,57.8074,57.8074,57.7337,57.7429,20617.0
2023-07-10 12:40:00,62.63,62.63,62.59,62.63,18575.0,57.7429,57.7429,57.706,57.7429,18575.0
2023-07-10 12:45:00,62.64,62.69,62.63,62.69,26310.0,57.7521,57.7982,57.7429,57.7982,26310.0
2023-07-10 12:50:00,62.69,62.69,62.62,62.64,19817.0,57.7982,57.7982,57.7337,57.7521,19817.0
2023-07-10 12:55:00,62.64,62.65,62.59,62.63,37908.0,57.7521,57.7613,57.706,57.7429,37908.0
2023-07-10 13:00:00,62.64,62.66,62.63,62.66,28754.0,57.7521,57.7706,57.7429,57.7706,28754.0
2023-07-10 13:05:00,62.66,62.67,62.64,62.67,29362.0,57.7706,57.7798,57.7521,57.7798,29362.0
2023-07-10 13:10:00,62.66,62.68,62.59,62.61,57219.0,57.7706,57.789,57.706,57.7245,57219.0
2023-07-10 13:15:00,62.61,62.64,62.58,62.59,33887.0,57.7245,57.7521,57.6968,57.706,33887.0
2023-07-10 13:20:00,62.59,62.61,62.52,62.53,59583.0,57.706,57.7245,57.6415,57.6507,59583.0
2023-07-10 13:25:00,62.53,62.55,62.47,62.54,68852.0,57.6507,57.6691,57.5954,57.6599,68852.0
2023-07-10 13:30:00,62.54,62.59,62.51,62.57,33765.0,57.6599,57.706,57.6323,57.6876,33765.0
2023-07-10 13:35:00,62.57,62.62,62.56,62.59,35840.0,57.6876,57.7337,57.6784,57.706,35840.0
2023-07-10 13:40:00,62.59,62.68,62.58,62.65,34771.0,57.706,57.789,57.6968,57.7613,34771.0
2023-07-10 13:45:00,62.64,62.66,62.62,62.62,22853.0,57.7521,57.7706,57.7337,57.7337,22853.0
2023-07-10 13:50:00,62.63,62.65,62.57,62.6,18892.0,57.7429,57.7613,57.6876,57.7152,18892.0
2023-07-10 13:55:00,62.59,62.6,62.54,62.55,30162.0,57.706,57.7152,57.6599,57.6691,30162.0
2023-07-10 14:00:00,62.55,62.55,62.45,62.45,36707.0,57.6691,57.6691,57.5769,57.5769,36707.0
2023-07-10 14:05:00,62.45,62.51,62.44,62.47,42970.0,57.5769,57.6323,57.5677,57.5954,42970.0
2023-07-10 14:10:00,62.46,62.5,62.44,62.47,36253.0,57.5862,57.623,57.5677,57.5954,36253.0
2023-07-10 14:15:00,62.47,62.5,62.45,62.47,43653.0,57.5954,57.623,57.5769,57.5954,43653.0
2023-07-10 14:20:00,62.47,62.48,62.43,62.44,23963.0,57.5954,57.6046,57.5585,57.5677,23963.0
2023-07-10 14:25:00,62.44,62.48,62.42,62.45,36728.0,57.5677,57.6046,57.5493,57.5769,36728.0
2023-07-10 14:30:00,62.46,62.48,62.41,62.41,40271.0,57.5862,57.6046,57.5401,57.5401,40271.0
2023-07-10 14:35:00,62.42,62.45,62.41,62.41,40763.0,57.5493,57.5769,57.5401,57.5401,40763.0
2023-07-10 14:40:00,62.42,62.44,62.4,62.42,35861.0,57.5493,57.5677,57.5308,57.5493,35861.0
2023-07-10 14:45:00,62.43,62.46,62.39,62.42,60524.0,57.5585,57.5862,57.5216,57.5493,60524.0
2023-07-10 14:50:00,62.42,62.42,62.4,62.41,30376.0,57.5493,57.5493,57.5308,57.5401,30376.0
2023-07-10 14:55:00,62.42,62.44,62.4,62.41,27505.0,57.5493,57.5677,57.5308,57.5401,27505.0
2023-07-10 15:00:00,62.42,62.42,62.37,62.41,44248.0,57.5493,57.5493,57.5032,57.5401,44248.0
2023-07-10 15:05:00,62.41,62.44,62.4,62.4,39799.0,57.5401,57.5677,57.5308,57.5308,39799.0
2023-07-10 15:10:00,62.4,62.41,62.35,62.41,49694.0,57.5308,57.5401,57.4847,57.5401,49694.0
2023-07-10 15:15:00,62.41,62.41,62.35,62.38,69971.0,57.5401,57.5401,57.4847,57.5124,69971.0
2023-07-10 15:20:00,62.38,62.39,62.31,62.33,96399.0,57.5124,57.5216,57.4479,57.4663,96399.0
2023-07-10 15:25:00,62.33,62.35,62.31,62.35,37649.0,57.4663,57.4847,57.4479,57.4847,37649.0
2023-07-10 15:30:00,62.35,62.35,62.3,62.31,113577.0,57.4847,57.4847,57.4386,57.4479,113577.0
2023-07-10 15:35:00,62.31,62.35,62.3,62.35,123881.0,57.4479,57.4847,57.4386,57.4847,123881.0
2023-07-10 15:40:00,62.35,62.38,62.33,62.38,70749.0,57.4847,57.5124,57.4663,57.5124,70749.0
2023-07-10 15:45:00,62.38,62.38,62.32,62.34,87232.0,57.5124,57.5124,57.4571,57.4755,87232.0
2023-07-10 15:50:00,62.33,62.41,62.32,62.4,196272.0,57.4663,57.5401,57.4571,57.5308,196272.0
2023-07-10 15:55:00,62.41,62.5,62.34,62.5,370627.0,57.5401,57.623,57.4755,57.623,370627.0
2023-07-11 09:30:00,62.32,62.71,62.12,62.61,251552.0,57.4571,57.8167,57.2727,57.7245,251552.0
2023-07-11 09:35:00,62.61,62.72,62.52,62.67,94550.0,57.7245,57.8259,57.6415,57.7798,94550.0
2023-07-11 09:40:00,62.68,62.88,62.66,62.68,94799.0,57.789,57.9734,57.7706,57.789,94799.0
2023-07-11 09:45:00,62.69,62.76,62.54,62.62,90397.0,57.7982,57.8628,57.6599,57.7337,90397.0
2023-07-11 09:50:00,62.62,62.78,62.59,62.59,130469.0,57.7337,57.8812,57.706,57.706,130469.0
2023-07-11 09:55:00,62.6,62.71,62.5,62.71,223064.0,57.7152,57.8167,57.623,57.8167,223064.0
2023-07-11 10:00:00,62.7,62.7,62.43,62.57,82107.0,57.8074,57.8074,57.5585,57.6876,82107.0
2023-07-11 10:05:00,62.56,62.57,62.46,62.48,76206.0,57.6784,57.6876,57.5862,57.6046,76206.0
2023-07-11 10:10:00,62.49,62.62,62.46,62.6,84846.0,57.6138,57.7337,57.5862,57.7152,84846.0
2023-07-11 10:15:00,62.6,62.63,62.48,62.5,130099.0,57.7152,57.7429,57.6046,57.623,130099.0
2023-07-11 10:20:00,62.5,62.62,62.47,62.6,59070.0,57.623,57.7337,57.5954,57.7152,59070.0
2023-07-11 10:25:00,62.6,62.65,62.54,62.54,48445.0,57.7152,57.7613,57.6599,57.6599,48445.0
2023-07-11 10:30:00,62.54,62.54,62.41,62.42,44946.0,57.6599,57.6599,57.5401,57.5493,44946.0
2023-07-11 10:35:00,62.41,62.43,62.35,62.41,40764.0,57.5401,57.5585,57.4847,57.5401,40764.0
2023-07-11 10:40:00,62.42,62.45,62.37,62.42,37513.0,57.5493,57.5769,57.5032,57.5493,37513.0
2023-07-11 10:45:00,62.42,62.45,62.37,62.45,47681.0,57.5493,57.5769,57.5032,57.5769,47681.0
2023-07-11 10:50:00,62.46,62.55,62.44,62.5,39461.0,57.5862,57.6691,57.5677,57.623,39461.0
2023-07-11 10:55:00,62.5,62.55,62.45,62.53,46684.0,57.623,57.6691,57.5769,57.6507,46684.0
2023-07-11 11:00:00,62.53,62.54,62.43,62.44,26951.0,57.6507,57.6599,57.5585,57.5677,26951.0
2023-07-11 11:05:00,62.45,62.52,62.45,62.5,38879.0,57.5769,57.6415,57.5769,57.623,38879.0
2023-07-11 11:10:00,62.5,62.52,62.46,62.48,57269.0,57.623,57.6415,57.5862,57.6046,57269.0
2023-07-11 11:15:00,62.48,62.52,62.42,62.45,62859.0,57.6046,57.6415,57.5493,57.5769,62859.0
2023-07-11 11:20:00,62.46,62.5,62.44,62.45,32989.0,57.5862,57.623,57.5677,57.5769,32989.0
2023-07-11 11:25:00,62.45,62.5,62.44,62.48,45278.0,57.5769,57.623,57.5677,57.6046,45278.0
2023-07-11 11:30:00,62.49,62.49,62.43,62.46,81546.0,57.6138,57.6138,57.5585,57.5862,81546.0
2023-07-11 11:35:00,62.46,62.48,62.42,62.45,38875.0,57.5862,57.6046,57.5493,57.5769,38875.0
2023-07-11 11:40:00,62.45,62.57,62.44,62.55,153840.0,57.5769,57.6876,57.5677,57.6691,153840.0
2023-07-11 11:45:00,62.55,62.63,62.54,62.61,65194.0,57.6691,57.7429,57.6599,57.7245,65194.0
2023-07-11 11:50:00,62.61,62.65,62.56,62.64,37903.0,57.7245,57.7613,57.6784,57.7521,37903.0
2023-07-11 11:55:00,62.64,62.69,62.61,62.69,34232.0,57.7521,57.7982,57.7245,57.7982,34232.0
2023-07-11 12:00:00,62.68,62.72,62.62,62.71,32240.0,57.789,57.8259,57.7337,57.8167,32240.0
2023-07-11 12:05:00,62.71,62.71,62.63,62.65,85706.0,57.8167,57.8167,57.7429,57.7613,85706.0
2023-07-11 12:10:00,62.65,62.71,62.62,62.69,26031.0,57.7613,57.8167,57.7337,57.7982,26031.0
2023-07-11 12:15:00,62.69,62.74,62.64,62.69,64391.0,57.7982,57.8443,57.7521,57.7982,64391.0
2023-07-11 12:20:00,62.69,62.73,62.67,62.68,47830.0,57.7982,57.8351,57.7798,57.789,47830.0
2023-07-11 12:25:00,62.69,62.74,62.67,62.74,57836.0,57.7982,57.8443,57.7798,57.8443,57836.0
2023-07-11 12:30:00,62.74,62.74,62.66,62.67,45886.0,57.8443,57.8443,57.7706,57.7798,45886.0
2023-07-11 12:35:00,62.68,62.68,62.6,62.66,50243.0,57.789,57.789,57.7152,57.7706,50243.0
2023-07-11 12:40:00,62.66,62.67,62.64,62.64,34615.0,57.7706,57.7798,57.7521,57.7521,34615.0
2023-07-11 12:45:00,62.64,62.7,62.63,62.69,37881.0,57.7521,57.8074,57.7429,57.7982,37881.0
2023-07-11 12:50:00,62.69,62.72,62.68,62.7,61377.0,57.7982,57.8259,57.789,57.8074,61377.0
2023-07-11 12:55:00,62.7,62.72,62.66,62.68,32924.0,57.8074,57.8259,57.7706,57.789,32924.0
2023-07-11 13:00:00,62.68,62.77,62.65,62.74,47799.0,57.789,57.872,57.7613,57.8443,47799.0
2023-07-11 13:05:00,62.75,62.83,62.73,62.81,47802.0,57.8535,57.9273,57.8351,57.9089,47802.0
2023-07-11 13:10:00,62.82,62.83,62.76,62.78,45580.0,57.9181,57.9273,57.8628,57.8812,45580.0
2023-07-11 13:15:00,62.78,62.8,62.74,62.75,74116.0,57.8812,57.8996,57.8443,57.8535,74116.0
2023-07-11 13:20:00,62.74,62.78,62.7,62.73,60320.0,57.8443,57.8812,57.8074,57.8351,60320.0
2023-07-11 13:25:00,62.73,62.85,62.73,62.85,146616.0,57.8351,57.9457,57.8351,57.9457,146616.0
2023-07-11 13:30:00,62.85,62.89,62.84,62.85,46437.0,57.9457,57.9826,57.9365,57.9457,46437.0
2023-07-11 13:35:00,62.85,62.88,62.81,62.88,41622.0,57.9457,57.9734,57.9089,57.9734,41622.0
2023-07-11 13:40:00,62.88,62.92,62.83,62.85,66006.0,57.9734,58.0103,57.9273,57.9457,66006.0
2023-07-11 13:45:00,62.85,62.86,62.81,62.82,85037.0,57.9457,57.955,57.9089,57.9181,85037.0
2023-07-11 13:50:00,62.82,62.87,62.8,62.84,61587.0,57.9181,57.9642,57.8996,57.9365,61587.0
2023-07-11 13:55:00,62.84,62.85,62.8,62.83,38148.0,57.9365,57.9457,57.8996,57.9273,38148.0
2023-07-11 14:00:00,62.83,62.89,62.82,62.87,42156.0,57.9273,57.9826,57.9181,57.9642,42156.0
2023-07-11 14:05:00,62.86,62.87,62.79,62.8,97336.0,57.955,57.9642,57.8904,57.8996,97336.0
2023-07-11 14:10:00,62.79,62.8,62.75,62.8,51011.0,57.8904,57.8996,57.8535,57.8996,51011.0
2023-07-11 14:15:00,62.8,62.8,62.75,62.79,48761.0,57.8996,57.8996,57.8535,57.8904,48761.0
2023-07-11 14:20:00,62.78,62.78,62.73,62.75,31949.0,57.8812,57.8812,57.8351,57.8535,31949.0
2023-07-11 14:25:00,62.74,62.8,62.74,62.79,54522.0,57.8443,57.8996,57.8443,57.8904,54522.0
2023-07-11 14:30:00,62.79,62.81,62.77,62.8,52366.0,57.8904,57.9089,57.872,57.8996,52366.0
2023-07-11 14:35:00,62.8,62.8,62.74,62.76,43082.0,57.8996,57.8996,57.8443,57.8628,43082.0
2023-07-11 14:40:00,62.76,62.79,62.74,62.75,50206.0,57.8628,57.8904,57.8443,57.8535,50206.0
2023-07-11 14:45:00,62.76,62.78,62.74,62.77,44096.0,57.8628,57.8812,57.8443,57.872,44096.0
2023-07-11 14:50:00,62.77,62.79,62.76,62.78,35848.0,57.872,57.8904,57.8628,57.8812,35848.0
2023-07-11 14:55:00,62.78,62.81,62.76,62.79,63344.0,57.8812,57.9089,57.8628,57.8904,63344.0
2023-07-11 15:00:00,62.79,62.81,62.76,62.8,92288.0,57.8904,57.9089,57.8628,57.8996,92288.0
2023-07-11 15:05:00,62.8,62.8,62.66,62.66,248832.0,57.8996,57.8996,57.7706,57.7706,248832.0
2023-07-11 15:10:00,62.67,62.67,62.57,62.58,52123.0,57.7798,57.7798,57.6876,57.6968,52123.0
2023-07-11 15:15:00,62.59,62.65,62.58,62.65,76485.0,57.706,57.7613,57.6968,57.7613,76485.0
2023-07-11 15:20:00,62.65,62.67,62.59,62.61,152452.0,57.7613,57.7798,57.706,57.7245,152452.0
2023-07-11 15:25:00,62.61,62.67,62.6,62.65,71715.0,57.7245,57.7798,57.7152,57.7613,71715.0
2023-07-11 15:30:00,62.65,62.66,62.6,62.62,93083.0,57.7613,57.7706,57.7152,57.7337,93083.0
2023-07-11 15:35:00,62.63,62.65,62.61,62.64,102556.0,57.7429,57.7613,57.7245,57.7521,102556.0
2023-07-11 15:40:00,62.64,62.68,62.6,62.68,105181.0,57.7521,57.789,57.7152,57.789,105181.0
2023-07-11 15:45:00,62.68,62.79,62.67,62.79,182201.0,57.789,57.8904,57.7798,57.8904,182201.0
2023-07-11 15:50:00,62.79,62.82,62.75,62.79,201977.0,57.8904,57.9181,57.8535,57.8904,201977.0
2023-07-11 15:55:00,62.79,62.86,62.73,62.79,518193.0,57.8904,57.955,57.8351,57.8904,518193.0
2023-07-12 09:30:00,62.88,63.05,62.75,62.93,260904.0,57.9734,58.1301,57.8535,58.0195,260904.0
2023-07-12 09:35:00,62.93,63.17,62.82,63.17,106884.0,58.0195,58.2408,57.9181,58.2408,106884.0
2023-07-12 09:40:00,63.17,63.27,63.02,63.02,137806.0,58.2408,58.333,58.1025,58.1025,137806.0
2023-07-12 09:45:00,62.99,63.1,62.97,63.08,50323.0,58.0748,58.1762,58.0564,58.1578,50323.0
2023-07-12 09:50:00,63.07,63.13,62.91,62.91,47026.0,58.1486,58.2039,58.0011,58.0011,47026.0
2023-07-12 09:55:00,62.92,62.97,62.88,62.92,47796.0,58.0103,58.0564,57.9734,58.0103,47796.0
2023-07-12 10:00:00,62.92,62.95,62.81,62.83,62792.0,58.0103,58.0379,57.9089,57.9273,62792.0
2023-07-12 10:05:00,62.83,63.0,62.81,62.95,53574.0,57.9273,58.084,57.9089,58.0379,53574.0
2023-07-12 10:10:00,62.96,62.96,62.86,62.9,35173.0,58.0471,58.0471,57.955,57.9918,35173.0
2023-07-12 10:15:00,62.89,63.03,62.88,62.96,41502.0,57.9826,58.1117,57.9734,58.0471,41502.0
2023-07-12 10:20:00,62.95,62.95,62.84,62.94,52052.0,58.0379,58.0379,57.9365,58.0287,52052.0
2023-07-12 10:25:00,62.95,63.04,62.91,63.03,39323.0,58.0379,58.1209,58.0011,58.1117,39323.0
2023-07-12 10:30:00,63.01,63.01,62.9,62.95,55905.0,58.0932,58.0932,57.9918,58.0379,55905.0
2023-07-12 10:35:00,62.95,62.96,62.88,62.9,38125.0,58.0379,58.0471,57.9734,57.9918,38125.0
2023-07-12 10:40:00,62.9,62.93,62.86,62.93,36255.0,57.9918,58.0195,57.955,58.0195,36255.0
2023-07-12 10:45:00,62.93,62.94,62.85,62.89,58414.0,58.0195,58.0287,57.9457,57.9826,58414.0
2023-07-12 10:50:00,62.88,62.93,62.81,62.91,93252.0,57.9734,58.0195,57.9089,58.0011,93252.0
2023-07-12 10:55:00,62.91,62.92,62.82,62.82,50933.0,58.0011,58.0103,57.9181,57.9181,50933.0
2023-07-12 11:00:00,62.82,63.03,62.81,63.02,52119.0,57.9181,58.1117,57.9089,58.1025,52119.0
2023-07-12 11:05:00,63.03,63.07,63.0,63.01,64397.0,58.1117,58.1486,58.084,58.0932,64397.0
2023-07-12 11:10:00,63.01,63.03,62.96,63.01,39830.0,58.0932,58.1117,58.0471,58.0932,39830.0
2023-07-12 11:15:00,63.01,63.1,63.01,63.07,39548.0,58.0932,58.1762,58.0932,58.1486,39548.0
2023-07-12 11:20:00,63.08,63.13,63.06,63.1,33858.0,58.1578,58.2039,58.1393,58.1762,33858.0
2023-07-12 11:25:00,63.09,63.12,63.01,63.03,33974.0,58.167,58.1947,58.0932,58.1117,33974.0
2023-07-12 11:30:00,63.02,63.04,62.98,63.04,61050.0,58.1025,58.1209,58.0656,58.1209,61050.0
2023-07-12 11:35:00,63.03,63.07,63.01,63.03,37919.0,58.1117,58.1486,58.0932,58.1117,37919.0
2023-07-12 11:40:00,63.03,63.04,62.96,62.99,51415.0,58.1117,58.1209,58.0471,58.0748,51415.0
2023-07-12 11:45:00,62.98,62.98,62.9,62.92,27668.0,58.0656,58.0656,57.9918,58.0103,27668.0
2023-07-12 11:50:00,62.92,62.92,62.84,62.89,53319.0,58.0103,58.0103,57.9365,57.9826,53319.0
2023-07-12 11:55:00,62.89,62.93,62.86,62.92,56702.0,57.9826,58.0195,57.955,58.0103,56702.0
2023-07-12 12:00:00,62.91,62.91,62.84,62.85,32876.0,58.0011,58.0011,57.9365,57.9457,32876.0
2023-07-12 12:05:00,62.84,62.84,62.78,62.8,29408.0,57.9365,57.9365,57.8812,57.8996,29408.0
2023-07-12 12:10:00,62.8,62.93,62.79,62.93,24947.0,57.8996,58.0195,57.8904,58.0195,24947.0
2023-07-12 12:15:00,62.92,62.94,62.81,62.82,25590.0,58.0103,58.0287,57.9089,57.9181,25590.0
2023-07-12 12:20:00,62.82,62.83,62.77,62.8,36199.0,57.9181,57.9273,57.872,57.8996,36199.0
2023-07-12 12:25:00,62.8,62.87,62.79,62.8,46272.0,57.8996,57.9642,57.8904,57.8996,46272.0
2023-07-12 12:30:00,62.79,62.8,62.75,62.76,33751.0,57.8904,57.8996,57.8535,57.8628,33751.0
2023-07-12 12:35:00,62.76,62.85,62.73,62.83,45714.0,57.8628,57.9457,57.8351,57.9273,45714.0
2023-07-12 12:40:00,62.82,62.83,62.8,62.8,22585.0,57.9181,57.9273,57.8996,57.8996,22585.0
2023-07-12 12:45:00,62.8,62.81,62.74,62.74,22252.0,57.8996,57.9089,57.8443,57.8443,22252.0
2023-07-12 12:50:00,62.74,62.75,62.71,62.73,34014.0,57.8443,57.8535,57.8167,57.8351,34014.0
2023-07-12 12:55:00,62.73,62.74,62.71,62.72,22593.0,57.8351,57.8443,57.8167,57.8259,22593.0
2023-07-12 13:00:00,62.72,62.73,62.67,62.68,42608.0,57.8259,57.8351,57.7798,57.789,42608.0
2023-07-12 13:05:00,62.67,62.67,62.61,62.65,45853.0,57.7798,57.7798,57.7245,57.7613,45853.0
2023-07-12 13:10:00,62.64,62.67,62.61,62.63,30071.0,57.7521,57.7798,57.7245,57.7429,30071.0
2023-07-12 13:15:00,62.62,62.66,62.61,62.66,20517.0,57.7337,57.7706,57.7245,57.7706,20517.0
2023-07-12 13:20:00,62.65,62.66,62.58,62.59,40426.0,57.7613,57.7706,57.6968,57.706,40426.0
2023-07-12 13:25:00,62.59,62.6,62.55,62.55,30367.0,57.706,57.7152,57.6691,57.6691,30367.0
2023-07-12 13:30:00,62.55,62.59,62.55,62.57,32539.0,57.6691,57.706,57.6691,57.6876,32539.0
2023-07-12 13:35:00,62.57,62.57,62.5,62.51,48473.0,57.6876,57.6876,57.623,57.6323,48473.0
2023-07-12 13:40:00,62.51,62.56,62.48,62.5,42448.0,57.6323,57.6784,57.6046,57.623,42448.0
2023-07-12 13:45:00,62.49,62.53,62.46,62.51,40627.0,57.6138,57.6507,57.5862,57.6323,40627.0
2023-07-12 13:50:00,62.51,62.56,62.51,62.52,52362.0,57.6323,57.6784,57.6323,57.6415,52362.0
2023-07-12 13:55:00,62.52,62.52,62.48,62.52,55748.0,57.6415,57.6415,57.6046,57.6415,55748.0
2023-07-12 14:00:00,62.52,62.52,62.45,62.45,64966.0,57.6415,57.6415,57.5769,57.5769,64966.0
2023-07-12 14:05:00,62.46,62.51,62.45,62.48,56246.0,57.5862,57.6323,57.5769,57.6046,56246.0
2023-07-12 14:10:00,62.48,62.54,62.48,62.51,44040.0,57.6046,57.6599,57.6046,57.6323,44040.0
2023-07-12 14:15:00,62.52,62.55,62.49,62.49,29653.0,57.6415,57.6691,57.6138,57.6138,29653.0
2023-07-12 14:20:00,62.5,62.5,62.43,62.45,186835.0,57.623,57.623,57.5585,57.5769,186835.0
2023-07-12 14:25:00,62.44,62.44,62.38,62.4,57179.0,57.5677,57.5677,57.5124,57.5308,57179.0
2023-07-12 14:30:00,62.4,62.4,62.37,62.38,27662.0,57.5308,57.5308,57.5032,57.5124,27662.0
2023-07-12 14:35:00,62.38,62.43,62.36,62.37,36522.0,57.5124,57.5585,57.494,57.5032,36522.0
2023-07-12 14:40:00,62.36,62.4,62.33,62.36,36977.0,57.494,57.5308,57.4663,57.494,36977.0
2023-07-12 14:45:00,62.36,62.4,62.34,62.36,35206.0,57.494,57.5308,57.4755,57.494,35206.0
2023-07-12 14:50:00,62.35,62.35,62.28,62.3,106032.0,57.4847,57.4847,57.4202,57.4386,106032.0
2023-07-12 14:55:00,62.3,62.3,62.27,62.29,52064.0,57.4386,57.4386,57.411,57.4294,52064.0
2023-07-12 15:00:00,62.29,62.3,62.21,62.23,99202.0,57.4294,57.4386,57.3557,57.3741,99202.0
2023-07-12 15:05:00,62.23,62.25,62.2,62.21,76788.0,57.3741,57.3926,57.3465,57.3557,76788.0
2023-07-12 15:10:00,62.21,62.21,62.14,62.17,89696.0,57.3557,57.3557,57.2911,57.3188,89696.0
2023-07-12 15:15:00,62.18,62.18,62.12,62.14,76759.0,57.328,57.328,57.2727,57.2911,76759.0
2023-07-12 15:20:00,62.13,62.18,62.12,62.16,61770.0,57.2819,57.328,57.2727,57.3096,61770.0
2023-07-12 15:25:00,62.16,62.17,62.13,62.15,52459.0,57.3096,57.3188,57.2819,57.3004,52459.0
2023-07-12 15:30:00,62.15,62.22,62.14,62.2,70115.0,57.3004,57.3649,57.2911,57.3465,70115.0
2023-07-12 15:35:00,62.2,62.25,62.19,62.23,72130.0,57.3465,57.3926,57.3372,57.3741,72130.0
2023-07-12 15:40:00,62.23,62.26,62.19,62.26,82816.0,57.3741,57.4018,57.3372,57.4018,82816.0
2023-07-12 15:45:00,62.26,62.3,62.24,62.26,105909.0,57.4018,57.4386,57.3833,57.4018,105909.0
2023-07-12 15:50:00,62.26,62.31,62.24,62.3,164617.0,57.4018,57.4479,57.3833,57.4386,164617.0
2023-07-12 15:55:00,62.31,62.32,62.21,62.29,393120.0,57.4479,57.4571,57.3557,57.4294,393120.0
2023-07-13 09:30:00,62.4,62.51,62.27,62.4,152800.0,57.5308,57.6323,57.411,57.5308,152800.0
2023-07-13 09:35:00,62.4,62.68,62.38,62.58,87166.0,57.5308,57.789,57.5124,57.6968,87166.0
2023-07-13 09:40:00,62.58,62.59,62.48,62.53,42630.0,57.6968,57.706,57.6046,57.6507,42630.0
2023-07-13 09:45:00,62.52,62.55,62.41,62.48,54808.0,57.6415,57.6691,57.5401,57.6046,54808.0
2023-07-13 09:50:00,62.49,62.55,62.47,62.51,51450.0,57.6138,57.6691,57.5954,57.6323,51450.0
2023-07-13 09:55:00,62.51,62.61,62.48,62.61,42377.0,57.6323,57.7245,57.6046,57.7245,42377.0
2023-07-13 10:00:00,62.61,62.71,62.6,62.71,56594.0,57.7245,57.8167,57.7152,57.8167,56594.0
2023-07-13 10:05:00,62.71,62.72,62.6,62.64,45767.0,57.8167,57.8259,57.7152,57.7521,45767.0
2023-07-13 10:10:00,62.65,62.67,62.55,62.6,52577.0,57.7613,57.7798,57.6691,57.7152,52577.0
2023-07-13 10:15:00,62.6,62.64,62.59,62.61,65230.0,57.7152,57.7521,57.706,57.7245,65230.0
2023-07-13 10:20:00,62.62,62.67,62.58,62.65,38366.0,57.7337,57.7798,57.6968,57.7613,38366.0
2023-07-13 10:25:00,62.66,62.72,62.65,62.71,31889.0,57.7706,57.8259,57.7613,57.8167,31889.0
2023-07-13 10:30:00,62.71,62.75,62.68,62.72,46942.0,57.8167,57.8535,57.789,57.8259,46942.0
2023-07-13 10:35:00,62.72,62.73,62.59,62.63,32128.0,57.8259,57.8351,57.706,57.7429,32128.0
2023-07-13 10:40:00,62.64,62.64,62.54,62.55,29942.0,57.7521,57.7521,57.6599,57.6691,29942.0
2023-07-13 10:45:00,62.54,62.59,62.51,62.55,38502.0,57.6599,57.706,57.6323,57.6691,38502.0
2023-07-13 10:50:00,62.55,62.56,62.48,62.52,45572.0,57.6691,57.6784,57.6046,57.6415,45572.0
2023-07-13 10:55:00,62.52,62.57,62.51,62.53,24031.0,57.6415,57.6876,57.6323,57.6507,24031.0
2023-07-13 11:00:00,62.55,62.56,62.47,62.49,31464.0,57.6691,57.6784,57.5954,57.6138,31464.0
2023-07-13 11:05:00,62.49,62.51,62.4,62.41,34098.0,57.6138,57.6323,57.5308,57.5401,34098.0
2023-07-13 11:10:00,62.41,62.49,62.41,62.44,40840.0,57.5401,57.6138,57.5401,57.5677,40840.0
2023-07-13 11:15:00,62.45,62.52,62.44,62.47,58077.0,57.5769,57.6415,57.5677,57.5954,58077.0
2023-07-13 11:20:00,62.46,62.49,62.37,62.38,82578.0,57.5862,57.6138,57.5032,57.5124,82578.0
2023-07-13 11:25:00,62.39,62.5,62.38,62.5,75015.0,57.5216,57.623,57.5124,57.623,75015.0
2023-07-13 11:30:00,62.49,62.52,62.4,62.43,47232.0,57.6138,57.6415,57.5308,57.5585,47232.0
2023-07-13 11:35:00,62.44,62.47,62.41,62.45,35725.0,57.5677,57.5954,57.5401,57.5769,35725.0
2023-07-13 11:40:00,62.44,62.45,62.38,62.44,54814.0,57.5677,57.5769,57.5124,57.5677,54814.0
2023-07-13 11:45:00,62.44,62.48,62.41,62.47,19002.0,57.5677,57.6046,57.5401,57.5954,19002.0
2023-07-13 11:50:00,62.47,62.48,62.42,62.43,29670.0,57.5954,57.6046,57.5493,57.5585,29670.0
2023-07-13 11:55:00,62.43,62.44,62.4,62.43,20382.0,57.5585,57.5677,57.5308,57.5585,20382.0
2023-07-13 12:00:00,62.43,62.47,62.38,62.45,63062.0,57.5585,57.5954,57.5124,57.5769,63062.0
2023-07-13 12:05:00,62.45,62.47,62.4,62.42,27604.0,57.5769,57.5954,57.5308,57.5493,27604.0
2023-07-13 12:10:00,62.41,62.48,62.41,62.46,25469.0,57.5401,57.6046,57.5401,57.5862,25469.0
2023-07-13 12:15:00,62.46,62.53,62.43,62.44,49512.0,57.5862,57.6507,57.5585,57.5677,49512.0
2023-07-13 12:20:00,62.44,62.45,62.37,62.38,47909.0,57.5677,57.5769,57.5032,57.5124,47909.0
2023-07-13 12:25:00,62.39,62.39,62.29,62.29,27196.0,57.5216,57.5216,57.4294,57.4294,27196.0
2023-07-13 12:30:00,62.3,62.39,62.3,62.36,29931.0,57.4386,57.5216,57.4386,57.494,29931.0
2023-07-13 12:35:00,62.36,62.38,62.32,62.35,28008.0,57.494,57.5124,57.4571,57.4847,28008.0
2023-07-13 12:40:00,62.35,62.36,62.33,62.36,30853.0,57.4847,57.494,57.4663,57.494,30853.0
2023-07-13 12:45:00,62.36,62.37,62.32,62.35,24897.0,57.494,57.5032,57.4571,57.4847,24897.0
2023-07-13 12:50:00,62.36,62.38,62.32,62.35,31427.0,57.494,57.5124,57.4571,57.4847,31427.0
2023-07-13 12:55:00,62.34,62.37,62.25,62.31,32203.0,57.4755,57.5032,57.3926,57.4479,32203.0
2023-07-13 13:00:00,62.3,62.31,62.24,62.26,34237.0,57.4386,57.4479,57.3833,57.4018,34237.0
2023-07-13 13:05:00,62.27,62.29,62.22,62.23,24623.0,57.411,57.4294,57.3649,57.3741,24623.0
2023-07-13 13:10:00,62.23,62.26,62.21,62.25,22733.0,57.3741,57.4018,57.3557,57.3926,22733.0
2023-07-13 13:15:00,62.24,62.27,62.23,62.27,17760.0,57.3833,57.411,57.3741,57.411,17760.0
2023-07-13 13:20:00,62.26,62.29,62.26,62.28,34160.0,57.4018,57.4294,57.4018,57.4202,34160.0
2023-07-13 13:25:00,62.28,62.3,62.22,62.23,35560.0,57.4202,57.4386,57.3649,57.3741,35560.0
2023-07-13 13:30:00,62.23,62.27,62.22,62.26,18999.0,57.3741,57.411,57.3649,57.4018,18999.0
2023-07-13 13:35:00,62.26,62.26,62.2,62.23,26732.0,57.4018,57.4018,57.3465,57.3741,26732.0
2023-07-13 13:40:00,62.23,62.26,62.21,62.26,39638.0,57.3741,57.4018,57.3557,57.4018,39638.0
2023-07-13 13:45:00,62.26,62.32,62.24,62.31,51659.0,57.4018,57.4571,57.3833,57.4479,51659.0
2023-07-13 13:50:00,62.31,62.35,62.28,62.34,40589.0,57.4479,57.4847,57.4202,57.4755,40589.0
2023-07-13 13:55:00,62.34,62.37,62.33,62.37,40364.0,57.4755,57.5032,57.4663,57.5032,40364.0
2023-07-13 14:00:00,62.37,62.37,62.32,62.36,52102.0,57.5032,57.5032,57.4571,57.494,52102.0
2023-07-13 14:05:00,62.36,62.43,62.34,62.42,49833.0,57.494,57.5585,57.4755,57.5493,49833.0
2023-07-13 14:10:00,62.42,62.43,62.37,62.38,44922.0,57.5493,57.5585,57.5032,57.5124,44922.0
2023-07-13 14:15:00,62.39,62.42,62.38,62.41,31580.0,57.5216,57.5493,57.5124,57.5401,31580.0
2023-07-13 14:20:00,62.4,62.42,62.34,62.37,49205.0,57.5308,57.5493,57.4755,57.5032,49205.0
2023-07-13 14:25:00,62.37,62.38,62.3,62.31,48979.0,57.5032,57.5124,57.4386,57.4479,48979.0
2023-07-13 14:30:00,62.31,62.39,62.3,62.39,39900.0,57.4479,57.5216,57.4386,57.5216,39900.0
2023-07-13 14:35:00,62.39,62.4,62.3,62.34,71361.0,57.5216,57.5308,57.4386,57.4755,71361.0
2023-07-13 14:40:00,62.35,62.35,62.32,62.35,24796.0,57.4847,57.4847,57.4571,57.4847,24796.0
2023-07-13 14:45:00,62.35,62.37,62.31,62.32,96827.0,57.4847,57.5032,57.4479,57.4571,96827.0
2023-07-13 14:50:00,62.32,62.37,62.32,62.34,34814.0,57.4571,57.5032,57.4571,57.4755,34814.0
2023-07-13 14:55:00,62.34,62.34,62.26,62.29,39008.0,57.4755,57.4755,57.4018,57.4294,39008.0
2023-07-13 15:00:00,62.29,62.35,62.27,62.28,35949.0,57.4294,57.4847,57.411,57.4202,35949.0
2023-07-13 15:05:00,62.28,62.32,62.25,62.28,53038.0,57.4202,57.4571,57.3926,57.4202,53038.0
2023-07-13 15:10:00,62.27,62.36,62.27,62.32,80756.0,57.411,57.494,57.411,57.4571,80756.0
2023-07-13 15:15:00,62.32,62.37,62.32,62.34,37912.0,57.4571,57.5032,57.4571,57.4755,37912.0
2023-07-13 15:20:00,62.34,62.38,62.33,62.38,40483.0,57.4755,57.5124,57.4663,57.5124,40483.0
2023-07-13 15:25:00,62.37,62.4,62.35,62.4,41308.0,57.5032,57.5308,57.4847,57.5308,41308.0
2023-07-13 15:30:00,62.39,62.42,62.36,62.38,71114.0,57.5216,57.5493,57.494,57.5124,71114.0
2023-07-13 15:35:00,62.38,62.42,62.34,62.42,58273.0,57.5124,57.5493,57.4755,57.5493,58273.0
2023-07-13 15:40:00,62.42,62.46,62.39,62.46,65803.0,57.5493,57.5862,57.5216,57.5862,65803.0
2023-07-13 15:45:00,62.46,62.47,62.39,62.42,85845.0,57.5862,57.5954,57.5216,57.5493,85845.0
2023-07-13 15:50:00,62.42,62.44,62.36,62.37,131227.0,57.5493,57.5677,57.494,57.5032,131227.0
2023-07-13 15:55:00,62.36,62.37,62.26,62.29,635120.0,57.494,57.5032,57.4018,57.4294,635120.0
2023-07-14 09:30:00,62.02,62.34,61.86,62.29,359262.0,57.1805,57.4755,57.033,57.4294,359262.0
2023-07-14 09:35:00,62.27,62.34,62.08,62.11,126217.0,57.411,57.4755,57.2358,57.2635,126217.0
2023-07-14 09:40:00,62.09,62.29,62.08,62.22,86291.0,57.245,57.4294,57.2358,57.3649,86291.0
2023-07-14 09:45:00,62.23,62.32,62.14,62.22,75163.0,57.3741,57.4571,57.2911,57.3649,75163.0
2023-07-14 09:50:00,62.23,62.27,62.13,62.13,57351.0,57.3741,57.411,57.2819,57.2819,57351.0
2023-07-14 09:55:00,62.14,62.17,62.07,62.1,45278.0,57.2911,57.3188,57.2266,57.2543,45278.0
2023-07-14 10:00:00,62.09,62.16,61.91,61.91,101987.0,57.245,57.3096,57.0791,57.0791,101987.0
2023-07-14 10:05:00,61.9,61.97,61.78,61.86,88698.0,57.0699,57.1344,56.9592,57.033,88698.0
2023-07-14 10:10:00,61.86,61.88,61.69,61.7,134742.0,57.033,57.0514,56.8762,56.8855,134742.0
2023-07-14 10:15:00,61.7,61.79,61.66,61.75,103279.0,56.8855,56.9684,56.8486,56.9316,103279.0
2023-07-14 10:20:00,61.74,61.75,61.58,61.63,122669.0,56.9223,56.9316,56.7748,56.8209,122669.0
2023-07-14 10:25:00,61.64,61.68,61.6,61.62,138476.0,56.8302,56.867,56.7933,56.8117,138476.0
2023-07-14 10:30:00,61.62,61.7,61.57,61.68,150817.0,56.8117,56.8855,56.7656,56.867,150817.0
2023-07-14 10:35:00,61.68,61.74,61.67,61.67,126388.0,56.867,56.9223,56.8578,56.8578,126388.0
2023-07-14 10:40:00,61.66,61.8,61.63,61.69,124974.0,56.8486,56.9777,56.8209,56.8762,124974.0
2023-07-14 10:45:00,61.69,61.79,61.66,61.75,88752.0,56.8762,56.9684,56.8486,56.9316,88752.0
2023-07-14 10:50:00,61.74,61.8,61.7,61.76,78933.0,56.9223,56.9777,56.8855,56.9408,78933.0
2023-07-14 10:55:00,61.75,61.89,61.73,61.87,62732.0,56.9316,57.0606,56.9131,57.0422,62732.0
2023-07-14 11:00:00,61.87,61.93,61.82,61.91,53816.0,57.0422,57.0975,56.9961,57.0791,53816.0
2023-07-14 11:05:00,61.92,61.93,61.88,61.88,48016.0,57.0883,57.0975,57.0514,57.0514,48016.0
2023-07-14 11:10:00,61.89,61.96,61.86,61.94,74450.0,57.0606,57.1252,57.033,57.1067,74450.0
2023-07-14 11:15:00,61.93,61.99,61.89,61.93,46365.0,57.0975,57.1528,57.0606,57.0975,46365.0
2023-07-14 11:20:00,61.93,62.0,61.89,61.94,64891.0,57.0975,57.1621,57.0606,57.1067,64891.0
2023-07-14 11:25:00,61.93,61.96,61.9,61.93,38732.0,57.0975,57.1252,57.0699,57.0975,38732.0
2023-07-14 11:30:00,61.93,61.97,61.88,61.92,74754.0,57.0975,57.1344,57.0514,57.0883,74754.0
2023-07-14 11:35:00,61.92,61.95,61.83,61.88,45810.0,57.0883,57.116,57.0053,57.0514,45810.0
2023-07-14 11:40:00,61.88,61.96,61.88,61.92,39237.0,57.0514,57.1252,57.0514,57.0883,39237.0
2023-07-14 11:45:00,61.92,61.93,61.83,61.83,45836.0,57.0883,57.0975,57.0053,57.0053,45836.0
2023-07-14 11:50:00,61.84,61.93,61.79,61.92,34668.0,57.0145,57.0975,56.9684,57.0883,34668.0
2023-07-14 11:55:00,61.92,62.0,61.92,61.98,27393.0,57.0883,57.1621,57.0883,57.1436,27393.0
2023-07-14 12:00:00,61.98,62.05,61.97,62.03,41624.0,57.1436,57.2082,57.1344,57.1897,41624.0
2023-07-14 12:05:00,62.03,62.13,62.01,62.1,95230.0,57.1897,57.2819,57.1713,57.2543,95230.0
2023-07-14 12:10:00,62.11,62.14,62.05,62.14,95156.0,57.2635,57.2911,57.2082,57.2911,95156.0
2023-07-14 12:15:00,62.14,62.2,62.07,62.16,56566.0,57.2911,57.3465,57.2266,57.3096,56566.0
2023-07-14 12:20:00,62.15,62.15,62.08,62.12,22907.0,57.3004,57.3004,57.2358,57.2727,22907.0
2023-07-14 12:25:00,62.12,62.15,62.06,62.13,51986.0,57.2727,57.3004,57.2174,57.2819,51986.0
2023-07-14 12:30:00,62.13,62.19,62.11,62.17,87915.0,57.2819,57.3372,57.2635,57.3188,87915.0
2023-07-14 12:35:00,62.18,62.19,62.12,62.18,26375.0,57.328,57.3372,57.2727,57.328,26375.0
2023-07-14 12:40:00,62.18,62.21,62.16,62.2,38977.0,57.328,57.3557,57.3096,57.3465,38977.0
2023-07-14 12:45:00,62.2,62.2,62.12,62.15,42098.0,57.3465,57.3465,57.2727,57.3004,42098.0
2023-07-14 12:50:00,62.15,62.18,62.14,62.16,32903.0,57.3004,57.328,57.2911,57.3096,32903.0
2023-07-14 12:55:00,62.15,62.25,62.14,62.24,45941.0,57.3004,57.3926,57.2911,57.3833,45941.0
2023-07-14 13:00:00,62.24,62.29,62.22,62.24,38886.0,57.3833,57.4294,57.3649,57.3833,38886.0
2023-07-14 13:05:00,62.24,62.25,62.19,62.22,62715.0,57.3833,57.3926,57.3372,57.3649,62715.0
2023-07-14 13:10:00,62.22,62.32,62.21,62.28,39660.0,57.3649,57.4571,57.3557,57.4202,39660.0
2023-07-14 13:15:00,62.29,62.29,62.22,62.26,73959.0,57.4294,57.4294,57.3649,57.4018,73959.0
2023-07-14 13:20:00,62.25,62.26,62.18,62.18,33154.0,57.3926,57.4018,57.328,57.328,33154.0
2023-07-14 13:25:00,62.19,62.24,62.17,62.23,77135.0,57.3372,57.3833,57.3188,57.3741,77135.0
2023-07-14 13:30:00,62.23,62.26,62.19,62.2,33819.0,57.3741,57.4018,57.3372,57.3465,33819.0
2023-07-14 13:35:00,62.21,62.25,62.16,62.19,41261.0,57.3557,57.3926,57.3096,57.3372,41261.0
2023-07-14 13:40:00,62.19,62.21,62.18,62.2,48814.0,57.3372,57.3557,57.328,57.3465,48814.0
2023-07-14 13:45:00,62.2,62.2,62.15,62.17,53081.0,57.3465,57.3465,57.3004,57.3188,53081.0
2023-07-14 13:50:00,62.17,62.22,62.16,62.2,34030.0,57.3188,57.3649,57.3096,57.3465,34030.0
2023-07-14 13:55:00,62.2,62.21,62.16,62.2,94249.0,57.3465,57.3557,57.3096,57.3465,94249.0
2023-07-14 14:00:00,62.2,62.25,62.18,62.18,32597.0,57.3465,57.3926,57.328,57.328,32597.0
2023-07-14 14:05:00,62.18,62.2,62.11,62.12,115837.0,57.328,57.3465,57.2635,57.2727,115837.0
2023-07-14 14:10:00,62.13,62.18,62.12,62.12,56494.0,57.2819,57.328,57.2727,57.2727,56494.0
2023-07-14 14:15:00,62.13,62.17,62.11,62.15,108679.0,57.2819,57.3188,57.2635,57.3004,108679.0
2023-07-14 14:20:00,62.14,62.21,62.14,62.16,75801.0,57.2911,57.3557,57.2911,57.3096,75801.0
2023-07-14 14:25:00,62.17,62.19,62.14,62.18,96675.0,57.3188,57.3372,57.2911,57.328,96675.0
2023-07-14 14:30:00,62.18,62.21,62.07,62.07,70298.0,57.328,57.3557,57.2266,57.2266,70298.0
2023-07-14 14:35:00,62.07,62.15,62.07,62.15,61112.0,57.2266,57.3004,57.2266,57.3004,61112.0
2023-07-14 14:40:00,62.15,62.18,62.07,62.08,133919.0,57.3004,57.328,57.2266,57.2358,133919.0
2023-07-14 14:45:00,62.08,62.15,62.07,62.15,84062.0,57.2358,57.3004,57.2266,57.3004,84062.0
2023-07-14 14:50:00,62.15,62.16,62.11,62.12,73242.0,57.3004,57.3096,57.2635,57.2727,73242.0
2023-07-14 14:55:00,62.11,62.14,62.08,62.11,65784.0,57.2635,57.2911,57.2358,57.2635,65784.0
2023-07-14 15:00:00,62.11,62.11,62.05,62.07,79699.0,57.2635,57.2635,57.2082,57.2266,79699.0
2023-07-14 15:05:00,62.07,62.11,62.03,62.1,180511.0,57.2266,57.2635,57.1897,57.2543,180511.0
2023-07-14 15:10:00,62.1,62.2,62.08,62.18,111824.0,57.2543,57.3465,57.2358,57.328,111824.0
2023-07-14 15:15:00,62.17,62.26,62.15,62.26,75706.0,57.3188,57.4018,57.3004,57.4018,75706.0
2023-07-14 15:20:00,62.26,62.26,62.2,62.22,41606.0,57.4018,57.4018,57.3465,57.3649,41606.0
2023-07-14 15:25:00,62.22,62.24,62.16,62.17,81938.0,57.3649,57.3833,57.3096,57.3188,81938.0
2023-07-14 15:30:00,62.17,62.17,62.1,62.11,105983.0,57.3188,57.3188,57.2543,57.2635,105983.0
2023-07-14 15:35:00,62.12,62.14,62.08,62.13,69933.0,57.2727,57.2911,57.2358,57.2819,69933.0
2023-07-14 15:40:00,62.13,62.13,62.02,62.05,90358.0,57.2819,57.2819,57.1805,57.2082,90358.0
2023-07-14 15:45:00,62.05,62.05,61.98,62.01,113591.0,57.2082,57.2082,57.1436,57.1713,113591.0
2023-07-14 15:50:00,62.0,62.01,61.94,61.95,150061.0,57.1621,57.1713,57.1067,57.116,150061.0
2023-07-14 15:55:00,61.95,61.99,61.89,61.96,529606.0,57.116,57.1528,57.0606,57.1252,529606.0
2023-07-17 09:30:00,61.99,61.99,61.5,61.53,256765.0,57.1528,57.1528,56.7011,56.7287,256765.0
2023-07-17 09:35:00,61.51,61.62,61.4,61.47,130304.0,56.7103,56.8117,56.6089,56.6734,130304.0
2023-07-17 09:40:00,61.48,61.69,61.48,61.68,113492.0,56.6826,56.8762,56.6826,56.867,113492.0
2023-07-17 09:45:00,61.68,61.78,61.49,61.55,82846.0,56.867,56.9592,56.6919,56.7472,82846.0
2023-07-17 09:50:00,61.55,61.59,61.45,61.51,80479.0,56.7472,56.7841,56.655,56.7103,80479.0
2023-07-17 09:55:00,61.51,61.62,61.43,61.43,97991.0,56.7103,56.8117,56.6365,56.6365,97991.0
2023-07-17 10:00:00,61.43,61.64,61.4,61.55,198145.0,56.6365,56.8302,56.6089,56.7472,198145.0
2023-07-17 10:05:00,61.55,61.67,61.55,61.56,118541.0,56.7472,56.8578,56.7472,56.7564,118541.0
2023-07-17 10:10:00,61.55,61.66,61.52,61.63,51150.0,56.7472,56.8486,56.7195,56.8209,51150.0
2023-07-17 10:15:00,61.63,61.7,61.62,61.69,71013.0,56.8209,56.8855,56.8117,56.8762,71013.0
2023-07-17 10:20:00,61.69,61.78,61.62,61.77,85351.0,56.8762,56.9592,56.8117,56.95,85351.0
2023-07-17 10:25:00,61.77,61.92,61.7,61.91,73447.0,56.95,57.0883,56.8855,57.0791,73447.0
2023-07-17 10:30:00,61.92,61.92,61.79,61.85,44336.0,57.0883,57.0883,56.9684,57.0238,44336.0
2023-07-17 10:35:00,61.84,61.87,61.75,61.76,31059.0,57.0145,57.0422,56.9316,56.9408,31059.0
2023-07-17 10:40:00,61.76,61.9,61.75,61.87,27240.0,56.9408,57.0699,56.9316,57.0422,27240.0
2023-07-17 10:45:00,61.88,61.98,61.84,61.92,65656.0,57.0514,57.1436,57.0145,57.0883,65656.0
2023-07-17 10:50:00,61.93,61.94,61.85,61.93,37407.0,57.0975,57.1067,57.0238,57.0975,37407.0
2023-07-17 10:55:00,61.93,62.02,61.91,61.96,49534.0,57.0975,57.1805,57.0791,57.1252,49534.0
2023-07-17 11:00:00,61.95,61.97,61.9,61.93,43100.0,57.116,57.1344,57.0699,57.0975,43100.0
2023-07-17 11:05:00,61.94,61.94,61.78,61.83,31823.0,57.1067,57.1067,56.9592,57.0053,31823.0
2023-07-17 11:10:00,61.83,61.92,61.83,61.87,50513.0,57.0053,57.0883,57.0053,57.0422,50513.0
2023-07-17 11:15:00,61.86,61.92,61.82,61.89,32516.0,57.033,57.0883,56.9961,57.0606,32516.0
2023-07-17 11:20:00,61.9,61.92,61.85,61.91,37425.0,57.0699,57.0883,57.0238,57.0791,37425.0
2023-07-17 11:25:00,61.91,61.91,61.79,61.8,28319.0,57.0791,57.0791,56.9684,56.9777,28319.0
2023-07-17 11:30:00,61.8,61.82,61.76,61.8,85773.0,56.9777,56.9961,56.9408,56.9777,85773.0
2023-07-17 11:35:00,61.8,61.85,61.74,61.75,26886.0,56.9777,57.0238,56.9223,56.9316,26886.0
2023-07-17 11:40:00,61.75,61.78,61.7,61.7,40953.0,56.9316,56.9592,56.8855,56.8855,40953.0
2023-07-17 11:45:00,61.7,61.71,61.63,61.71,44348.0,56.8855,56.8947,56.8209,56.8947,44348.0
2023-07-17 11:50:00,61.69,61.73,61.63,61.66,51388.0,56.8762,56.9131,56.8209,56.8486,51388.0
2023-07-17 11:55:00,61.67,61.72,61.65,61.71,36318.0,56.8578,56.9039,56.8394,56.8947,36318.0
2023-07-17 12:00:00,61.71,61.75,61.67,61.75,41629.0,56.8947,56.9316,56.8578,56.9316,41629.0
2023-07-17 12:05:00,61.75,61.8,61.74,61.78,41126.0,56.9316,56.9777,56.9223,56.9592,41126.0
2023-07-17 12:10:00,61.77,61.78,61.74,61.77,30630.0,56.95,56.9592,56.9223,56.95,30630.0
2023-07-17 12:15:00,61.77,61.78,61.71,61.73,50473.0,56.95,56.9592,56.8947,56.9131,50473.0
2023-07-17 12:20:00,61.72,61.8,61.7,61.8,27371.0,56.9039,56.9777,56.8855,56.9777,27371.0
2023-07-17 12:25:00,61.8,61.82,61.76,61.76,31283.0,56.9777,56.9961,56.9408,56.9408,31283.0
2023-07-17 12:30:00,61.76,61.8,61.71,61.8,51358.0,56.9408,56.9777,56.8947,56.9777,51358.0
2023-07-17 12:35:00,61.8,61.8,61.73,61.78,29833.0,56.9777,56.9777,56.9131,56.9592,29833.0
2023-07-17 12:40:00,61.79,61.82,61.78,61.8,43527.0,56.9684,56.9961,56.9592,56.9777,43527.0
2023-07-17 12:45:00,61.79,61.81,61.74,61.75,31665.0,56.9684,56.9869,56.9223,56.9316,31665.0
2023-07-17 12:50:00,61.76,61.87,61.74,61.85,36429.0,56.9408,57.0422,56.9223,57.0238,36429.0
2023-07-17 12:55:00,61.85,61.89,61.83,61.88,34127.0,57.0238,57.0606,57.0053,57.0514,34127.0
2023-07-17 13:00:00,61.87,61.9,61.84,61.9,39484.0,57.0422,57.0699,57.0145,57.0699,39484.0
2023-07-17 13:05:00,61.9,61.96,61.86,61.87,40732.0,57.0699,57.1252,57.033,57.0422,40732.0
2023-07-17 13:10:00,61.86,61.95,61.86,61.95,30284.0,57.033,57.116,57.033,57.116,30284.0
2023-07-17 13:15:00,61.95,61.95,61.88,61.9,45292.0,57.116,57.116,57.0514,57.0699,45292.0
2023-07-17 13:20:00,61.9,61.91,61.85,61.88,42263.0,57.0699,57.0791,57.0238,57.0514,42263.0
2023-07-17 13:25:00,61.88,61.92,61.87,61.88,27783.0,57.0514,57.0883,57.0422,57.0514,27783.0
2023-07-17 13:30:00,61.88,61.88,61.81,61.86,25739.0,57.0514,57.0514,56.9869,57.033,25739.0
2023-07-17 13:35:00,61.87,61.88,61.82,61.83,24887.0,57.0422,57.0514,56.9961,57.0053,24887.0
2023-07-17 13:40:00,61.83,61.84,61.78,61.79,27640.0,57.0053,57.0145,56.9592,56.9684,27640.0
2023-07-17 13:45:00,61.79,61.83,61.7,61.72,68939.0,56.9684,57.0053,56.8855,56.9039,68939.0
2023-07-17 13:50:00,61.73,61.74,61.65,61.67,56295.0,56.9131,56.9223,56.8394,56.8578,56295.0
2023-07-17 13:55:00,61.67,61.69,61.63,61.67,36642.0,56.8578,56.8762,56.8209,56.8578,36642.0
2023-07-17 14:00:00,61.67,61.7,61.6,61.63,30196.0,56.8578,56.8855,56.7933,56.8209,30196.0
2023-07-17 14:05:00,61.64,61.72,61.64,61.68,27685.0,56.8302,56.9039,56.8302,56.867,27685.0
2023-07-17 14:10:00,61.68,61.72,61.67,61.71,23252.0,56.867,56.9039,56.8578,56.8947,23252.0
2023-07-17 14:15:00,61.72,61.74,61.71,61.73,30292.0,56.9039,56.9223,56.8947,56.9131,30292.0
2023-07-17 14:20:00,61.74,61.76,61.67,61.71,56190.0,56.9223,56.9408,56.8578,56.8947,56190.0
2023-07-17 14:25:00,61.71,61.8,61.69,61.79,50345.0,56.8947,56.9777,56.8762,56.9684,50345.0
2023-07-17 14:30:00,61.79,61.8,61.76,61.76,25658.0,56.9684,56.9777,56.9408,56.9408,25658.0
2023-07-17 14:35:00,61.76,61.77,61.72,61.73,32424.0,56.9408,56.95,56.9039,56.9131,32424.0
2023-07-17 14:40:00,61.73,61.78,61.73,61.73,54089.0,56.9131,56.9592,56.9131,56.9131,54089.0
2023-07-17 14:45:00,61.73,61.74,61.67,61.67,46859.0,56.9131,56.9223,56.8578,56.8578,46859.0
2023-07-17 14:50:00,61.68,61.68,61.63,61.64,57268.0,56.867,56.867,56.8209,56.8302,57268.0
2023-07-17 14:55:00,61.63,61.67,61.61,61.64,73173.0,56.8209,56.8578,56.8025,56.8302,73173.0
2023-07-17 15:00:00,61.64,61.64,61.55,61.57,77391.0,56.8302,56.8302,56.7472,56.7656,77391.0
2023-07-17 15:05:00,61.57,61.64,61.52,61.64,72931.0,56.7656,56.8302,56.7195,56.8302,72931.0
2023-07-17 15:10:00,61.63,61.63,61.55,61.56,50439.0,56.8209,56.8209,56.7472,56.7564,50439.0
2023-07-17 15:15:00,61.55,61.61,61.51,61.59,65693.0,56.7472,56.8025,56.7103,56.7841,65693.0
2023-07-17 15:20:00,61.59,61.63,61.55,61.62,80506.0,56.7841,56.8209,56.7472,56.8117,80506.0
2023-07-17 15:25:00,61.62,61.67,61.56,61.67,60057.0,56.8117,56.8578,56.7564,56.8578,60057.0
2023-07-17 15:30:00,61.66,61.69,61.64,61.67,77904.0,56.8486,56.8762,56.8302,56.8578,77904.0
2023-07-17 15:35:00,61.67,61.77,61.66,61.76,72837.0,56.8578,56.95,56.8486,56.9408,72837.0
2023-07-17 15:40:00,61.76,61.8,61.74,61.79,93708.0,56.9408,56.9777,56.9223,56.9684,93708.0
2023-07-17 15:45:00,61.79,61.87,61.76,61.86,108475.0,56.9684,57.0422,56.9408,57.033,108475.0
2023-07-17 15:50:00,61.86,61.9,61.81,61.86,215343.0,57.033,57.0699,56.9869,57.033,215343.0
2023-07-17 15:55:00,61.86,61.86,61.76,61.85,538176.0,57.033,57.033,56.9408,57.0238,538176.0
2023-07-18 09:30:00,61.94,62.3,61.8,62.3,203818.0,57.1067,57.4386,56.9777,57.4386,203818.0
2023-07-18 09:35:00,62.3,62.36,62.14,62.25,65446.0,57.4386,57.494,57.2911,57.3926,65446.0
2023-07-18 09:40:00,62.25,62.46,62.25,62.45,65011.0,57.3926,57.5862,57.3926,57.5769,65011.0
2023-07-18 09:45:00,62.45,62.67,62.44,62.66,78966.0,57.5769,57.7798,57.5677,57.7706,78966.0
2023-07-18 09:50:00,62.67,62.76,62.55,62.55,59087.0,57.7798,57.8628,57.6691,57.6691,59087.0
2023-07-18 09:55:00,62.56,62.61,62.42,62.42,69887.0,57.6784,57.7245,57.5493,57.5493,69887.0
2023-07-18 10:00:00,62.43,62.57,62.36,62.49,105809.0,57.5585,57.6876,57.494,57.6138,105809.0
2023-07-18 10:05:00,62.5,62.52,62.3,62.33,290314.0,57.623,57.6415,57.4386,57.4663,290314.0
2023-07-18 10:10:00,62.33,62.34,62.25,62.28,55546.0,57.4663,57.4755,57.3926,57.4202,55546.0
2023-07-18 10:15:00,62.27,62.32,62.25,62.29,104424.0,57.411,57.4571,57.3926,57.4294,104424.0
2023-07-18 10:20:00,62.28,62.3,62.24,62.3,56004.0,57.4202,57.4386,57.3833,57.4386,56004.0
2023-07-18 10:25:00,62.29,62.35,62.27,62.33,100119.0,57.4294,57.4847,57.411,57.4663,100119.0
2023-07-18 10:30:00,62.33,62.35,62.28,62.29,65070.0,57.4663,57.4847,57.4202,57.4294,65070.0
2023-07-18 10:35:00,62.29,62.35,62.25,62.35,92842.0,57.4294,57.4847,57.3926,57.4847,92842.0
2023-07-18 10:40:00,62.35,62.46,62.34,62.43,41238.0,57.4847,57.5862,57.4755,57.5585,41238.0
2023-07-18 10:45:00,62.44,62.55,62.43,62.53,39112.0,57.5677,57.6691,57.5585,57.6507,39112.0
2023-07-18 10:50:00,62.53,62.58,62.47,62.54,31869.0,57.6507,57.6968,57.5954,57.6599,31869.0
2023-07-18 10:55:00,62.54,62.56,62.49,62.55,35347.0,57.6599,57.6784,57.6138,57.6691,35347.0
2023-07-18 11:00:00,62.55,62.67,62.54,62.67,51910.0,57.6691,57.7798,57.6599,57.7798,51910.0
2023-07-18 11:05:00,62.67,62.73,62.65,62.68,27419.0,57.7798,57.8351,57.7613,57.789,27419.0
2023-07-18 11:10:00,62.68,62.74,62.66,62.69,30921.0,57.789,57.8443,57.7706,57.7982,30921.0
2023-07-18 11:15:00,62.7,62.7,62.62,62.66,56638.0,57.8074,57.8074,57.7337,57.7706,56638.0
2023-07-18 11:20:00,62.67,62.67,62.6,62.67,28979.0,57.7798,57.7798,57.7152,57.7798,28979.0
2023-07-18 11:25:00,62.69,62.72,62.65,62.72,33124.0,57.7982,57.8259,57.7613,57.8259,33124.0
2023-07-18 11:30:00,62.71,62.71,62.6,62.63,58068.0,57.8167,57.8167,57.7152,57.7429,58068.0
2023-07-18 11:35:00,62.64,62.65,62.54,62.56,40941.0,57.7521,57.7613,57.6599,57.6784,40941.0
2023-07-18 11:40:00,62.55,62.56,62.38,62.4,39688.0,57.6691,57.6784,57.5124,57.5308,39688.0
2023-07-18 11:45:00,62.4,62.48,62.34,62.42,70527.0,57.5308,57.6046,57.4755,57.5493,70527.0
2023-07-18 11:50:00,62.44,62.45,62.38,62.45,39759.0,57.5677,57.5769,57.5124,57.5769,39759.0
2023-07-18 11:55:00,62.44,62.45,62.34,62.39,48945.0,57.5677,57.5769,57.4755,57.5216,48945.0
2023-07-18 12:00:00,62.39,62.4,62.28,62.28,49854.0,57.5216,57.5308,57.4202,57.4202,49854.0
2023-07-18 12:05:00,62.28,62.31,62.24,62.31,40958.0,57.4202,57.4479,57.3833,57.4479,40958.0
2023-07-18 12:10:00,62.31,62.31,62.26,62.29,34939.0,57.4479,57.4479,57.4018,57.4294,34939.0
2023-07-18 12:15:00,62.29,62.29,62.18,62.23,65132.0,57.4294,57.4294,57.328,57.3741,65132.0
2023-07-18 12:20:00,62.24,62.24,62.11,62.18,46056.0,57.3833,57.3833,57.2635,57.328,46056.0
2023-07-18 12:25:00,62.18,62.19,62.11,62.12,47690.0,57.328,57.3372,57.2635,57.2727,47690.0
2023-07-18 12:30:00,62.11,62.11,62.02,62.02,91564.0,57.2635,57.2635,57.1805,57.1805,91564.0
2023-07-18 12:35:00,62.03,62.04,61.99,62.02,37651.0,57.1897,57.1989,57.1528,57.1805,37651.0
2023-07-18 12:40:00,62.02,62.07,61.96,61.97,19646.0,57.1805,57.2266,57.1252,57.1344,19646.0
2023-07-18 12:45:00,61.98,62.05,61.97,62.05,30139.0,57.1436,57.2082,57.1344,57.2082,30139.0
2023-07-18 12:50:00,62.05,62.11,62.03,62.11,32882.0,57.2082,57.2635,57.1897,57.2635,32882.0
2023-07-18 12:55:00,62.11,62.12,62.01,62.02,26650.0,57.2635,57.2727,57.1713,57.1805,26650.0
2023-07-18 13:00:00,62.02,62.02,61.94,61.96,30942.0,57.1805,57.1805,57.1067,57.1252,30942.0
2023-07-18 13:05:00,61.96,61.96,61.91,61.93,41607.0,57.1252,57.1252,57.0791,57.0975,41607.0
2023-07-18 13:10:00,61.93,61.93,61.88,61.89,44035.0,57.0975,57.0975,57.0514,57.0606,44035.0
2023-07-18 13:15:00,61.89,61.94,61.86,61.93,47842.0,57.0606,57.1067,57.033,57.0975,47842.0
2023-07-18 13:20:00,61.92,62.02,61.91,62.01,37889.0,57.0883,57.1805,57.0791,57.1713,37889.0
2023-07-18 13:25:00,62.0,62.01,61.99,61.99,21385.0,57.1621,57.1713,57.1528,57.1528,21385.0
2023-07-18 13:30:00,61.99,62.01,61.95,61.96,34298.0,57.1528,57.1713,57.116,57.1252,34298.0
2023-07-18 13:35:00,61.96,62.0,61.96,62.0,28670.0,57.1252,57.1621,57.1252,57.1621,28670.0
2023-07-18 13:40:00,62.01,62.02,61.93,61.94,23561.0,57.1713,57.1805,57.0975,57.1067,23561.0
2023-07-18 13:45:00,61.94,61.96,61.91,61.93,41733.0,57.1067,57.1252,57.0791,57.0975,41733.0
2023-07-18 13:50:00,61.93,61.96,61.92,61.95,28581.0,57.0975,57.1252,57.0883,57.116,28581.0
2023-07-18 13:55:00,61.95,62.03,61.94,61.97,26734.0,57.116,57.1897,57.1067,57.1344,26734.0
2023-07-18 14:00:00,61.98,61.98,61.95,61.98,12374.0,57.1436,57.1436,57.116,57.1436,12374.0
2023-07-18 14:05:00,61.99,61.99,61.93,61.97,33051.0,57.1528,57.1528,57.0975,57.1344,33051.0
2023-07-18 14:10:00,61.97,61.99,61.93,61.99,18980.0,57.1344,57.1528,57.0975,57.1528,18980.0
2023-07-18 14:15:00,61.99,62.0,61.94,61.95,28408.0,57.1528,57.1621,57.1067,57.116,28408.0
2023-07-18 14:20:00,61.96,62.01,61.94,62.01,28412.0,57.1252,57.1713,57.1067,57.1713,28412.0
2023-07-18 14:25:00,62.02,62.06,62.01,62.05,23342.0,57.1805,57.2174,57.1713,57.2082,23342.0
2023-07-18 14:30:00,62.06,62.06,62.01,62.02,24562.0,57.2174,57.2174,57.1713,57.1805,24562.0
2023-07-18 14:35:00,62.02,62.03,61.95,61.96,33520.0,57.1805,57.1897,57.116,57.1252,33520.0
2023-07-18 14:40:00,61.96,62.01,61.96,62.01,19249.0,57.1252,57.1713,57.1252,57.1713,19249.0
2023-07-18 14:45:00,62.01,62.08,62.01,62.05,22196.0,57.1713,57.2358,57.1713,57.2082,22196.0
2023-07-18 14:50:00,62.05,62.06,62.0,62.01,20106.0,57.2082,57.2174,57.1621,57.1713,20106.0
2023-07-18 14:55:00,62.01,62.03,62.0,62.01,20141.0,57.1713,57.1897,57.1621,57.1713,20141.0
2023-07-18 15:00:00,62.01,62.01,61.95,61.97,59224.0,57.1713,57.1713,57.116,57.1344,59224.0
2023-07-18 15:05:00,61.97,61.99,61.94,61.95,31440.0,57.1344,57.1528,57.1067,57.116,31440.0
2023-07-18 15:10:00,61.94,62.0,61.92,61.98,56832.0,57.1067,57.1621,57.0883,57.1436,56832.0
2023-07-18 15:15:00,61.98,62.05,61.98,62.02,39963.0,57.1436,57.2082,57.1436,57.1805,39963.0
2023-07-18 15:20:00,62.03,62.04,62.0,62.03,35487.0,57.1897,57.1989,57.1621,57.1897,35487.0
2023-07-18 15:25:00,62.04,62.06,62.02,62.05,24826.0,57.1989,57.2174,57.1805,57.2082,24826.0
2023-07-18 15:30:00,62.06,62.08,62.01,62.05,50683.0,57.2174,57.2358,57.1713,57.2082,50683.0
2023-07-18 15:35:00,62.05,62.06,62.01,62.02,45578.0,57.2082,57.2174,57.1713,57.1805,45578.0
2023-07-18 15:40:00,62.03,62.05,61.99,62.03,64792.0,57.1897,57.2082,57.1528,57.1897,64792.0
2023-07-18 15:45:00,62.03,62.04,61.98,62.02,105911.0,57.1897,57.1989,57.1436,57.1805,105911.0
2023-07-18 15:50:00,62.02,62.03,61.96,62.01,124331.0,57.1805,57.1897,57.1252,57.1713,124331.0
2023-07-18 15:55:00,62.01,62.08,61.98,62.0,360488.0,57.1713,57.2358,57.1436,57.1621,360488.0
2023-07-19 09:30:00,62.12,62.23,62.01,62.15,301961.0,57.2727,57.3741,57.1713,57.3004,301961.0
2023-07-19 09:35:00,62.18,62.45,62.13,62.4,113043.0,57.328,57.5769,57.2819,57.5308,113043.0
2023-07-19 09:40:00,62.4,62.42,62.22,62.34,108240.0,57.5308,57.5493,57.3649,57.4755,108240.0
2023-07-19 09:45:00,62.34,62.54,62.32,62.54,98642.0,57.4755,57.6599,57.4571,57.6599,98642.0
2023-07-19 09:50:00,62.55,62.56,62.32,62.44,152625.0,57.6691,57.6784,57.4571,57.5677,152625.0
2023-07-19 09:55:00,62.43,62.52,62.42,62.48,75385.0,57.5585,57.6415,57.5493,57.6046,75385.0
2023-07-19 10:00:00,62.49,62.61,62.43,62.61,93688.0,57.6138,57.7245,57.5585,57.7245,93688.0
2023-07-19 10:05:00,62.61,62.75,62.61,62.72,85828.0,57.7245,57.8535,57.7245,57.8259,85828.0
2023-07-19 10:10:00,62.72,62.79,62.65,62.78,81062.0,57.8259,57.8904,57.7613,57.8812,81062.0
2023-07-19 10:15:00,62.78,62.82,62.71,62.79,163351.0,57.8812,57.9181,57.8167,57.8904,163351.0
2023-07-19 10:20:00,62.79,62.86,62.72,62.73,85862.0,57.8904,57.955,57.8259,57.8351,85862.0
2023-07-19 10:25:00,62.74,62.78,62.63,62.64,160101.0,57.8443,57.8812,57.7429,57.7521,160101.0
2023-07-19 10:30:00,62.66,62.69,62.48,62.49,117229.0,57.7706,57.7982,57.6046,57.6138,117229.0
2023-07-19 10:35:00,62.47,62.53,62.4,62.42,99892.0,57.5954,57.6507,57.5308,57.5493,99892.0
2023-07-19 10:40:00,62.43,62.52,62.41,62.44,53986.0,57.5585,57.6415,57.5401,57.5677,53986.0
2023-07-19 10:45:00,62.43,62.54,62.39,62.48,40971.0,57.5585,57.6599,57.5216,57.6046,40971.0
2023-07-19 10:50:00,62.48,62.53,62.4,62.41,66863.0,57.6046,57.6507,57.5308,57.5401,66863.0
2023-07-19 10:55:00,62.42,62.44,62.36,62.37,59255.0,57.5493,57.5677,57.494,57.5032,59255.0
2023-07-19 11:00:00,62.37,62.44,62.32,62.32,44003.0,57.5032,57.5677,57.4571,57.4571,44003.0
2023-07-19 11:05:00,62.33,62.34,62.28,62.33,41674.0,57.4663,57.4755,57.4202,57.4663,41674.0
2023-07-19 11:10:00,62.32,62.32,62.23,62.27,51244.0,57.4571,57.4571,57.3741,57.411,51244.0
2023-07-19 11:15:00,62.27,62.29,62.2,62.25,34083.0,57.411,57.4294,57.3465,57.3926,34083.0
2023-07-19 11:20:00,62.25,62.28,62.2,62.24,46288.0,57.3926,57.4202,57.3465,57.3833,46288.0
2023-07-19 11:25:00,62.23,62.27,62.22,62.27,41533.0,57.3741,57.411,57.3649,57.411,41533.0
2023-07-19 11:30:00,62.27,62.34,62.26,62.28,38203.0,57.411,57.4755,57.4018,57.4202,38203.0
2023-07-19 11:35:00,62.28,62.33,62.23,62.3,58739.0,57.4202,57.4663,57.3741,57.4386,58739.0
2023-07-19 11:40:00,62.3,62.33,62.26,62.33,38552.0,57.4386,57.4663,57.4018,57.4663,38552.0
2023-07-19 11:45:00,62.33,62.33,62.27,62.28,46166.0,57.4663,57.4663,57.411,57.4202,46166.0
2023-07-19 11:50:00,62.28,62.36,62.23,62.36,49305.0,57.4202,57.494,57.3741,57.494,49305.0
2023-07-19 11:55:00,62.36,62.41,62.35,62.41,41644.0,57.494,57.5401,57.4847,57.5401,41644.0
2023-07-19 12:00:00,62.42,62.45,62.33,62.35,39587.0,57.5493,57.5769,57.4663,57.4847,39587.0
2023-07-19 12:05:00,62.35,62.38,62.3,62.36,55097.0,57.4847,57.5124,57.4386,57.494,55097.0
2023-07-19 12:10:00,62.36,62.42,62.34,62.4,47388.0,57.494,57.5493,57.4755,57.5308,47388.0
2023-07-19 12:15:00,62.41,62.46,62.4,62.41,51843.0,57.5401,57.5862,57.5308,57.5401,51843.0
2023-07-19 12:20:00,62.42,62.55,62.36,62.53,53296.0,57.5493,57.6691,57.494,57.6507,53296.0
2023-07-19 12:25:00,62.53,62.54,62.43,62.48,54085.0,57.6507,57.6599,57.5585,57.6046,54085.0
2023-07-19 12:30:00,62.48,62.49,62.4,62.45,45239.0,57.6046,57.6138,57.5308,57.5769,45239.0
2023-07-19 12:35:00,62.45,62.53,62.42,62.51,45002.0,57.5769,57.6507,57.5493,57.6323,45002.0
2023-07-19 12:40:00,62.52,62.55,62.48,62.52,37464.0,57.6415,57.6691,57.6046,57.6415,37464.0
2023-07-19 12:45:00,62.52,62.55,62.48,62.54,35695.0,57.6415,57.6691,57.6046,57.6599,35695.0
2023-07-19 12:50:00,62.53,62.53,62.43,62.47,49551.0,57.6507,57.6507,57.5585,57.5954,49551.0
2023-07-19 12:55:00,62.47,62.56,62.47,62.55,32276.0,57.5954,57.6784,57.5954,57.6691,32276.0
2023-07-19 13:00:00,62.55,62.58,62.51,62.57,38659.0,57.6691,57.6968,57.6323,57.6876,38659.0
2023-07-19 13:05:00,62.57,62.57,62.52,62.54,21845.0,57.6876,57.6876,57.6415,57.6599,21845.0
2023-07-19 13:10:00,62.54,62.65,62.54,62.64,40684.0,57.6599,57.7613,57.6599,57.7521,40684.0
2023-07-19 13:15:00,62.65,62.67,62.6,62.65,61691.0,57.7613,57.7798,57.7152,57.7613,61691.0
2023-07-19 13:20:00,62.65,62.65,62.58,62.61,33958.0,57.7613,57.7613,57.6968,57.7245,33958.0
2023-07-19 13:25:00,62.61,62.62,62.58,62.59,34792.0,57.7245,57.7337,57.6968,57.706,34792.0
2023-07-19 13:30:00,62.59,62.59,62.53,62.55,47056.0,57.706,57.706,57.6507,57.6691,47056.0
2023-07-19 13:35:00,62.55,62.56,62.52,62.52,34956.0,57.6691,57.6784,57.6415,57.6415,34956.0
2023-07-19 13:40:00,62.53,62.56,62.48,62.54,67853.0,57.6507,57.6784,57.6046,57.6599,67853.0
2023-07-19 13:45:00,62.54,62.54,62.4,62.41,41493.0,57.6599,57.6599,57.5308,57.5401,41493.0
2023-07-19 13:50:00,62.4,62.45,62.38,62.44,49088.0,57.5308,57.5769,57.5124,57.5677,49088.0
2023-07-19 13:55:00,62.44,62.44,62.38,62.43,40184.0,57.5677,57.5677,57.5124,57.5585,40184.0
2023-07-19 14:00:00,62.42,62.44,62.36,62.4,40431.0,57.5493,57.5677,57.494,57.5308,40431.0
2023-07-19 14:05:00,62.41,62.41,62.32,62.34,50831.0,57.5401,57.5401,57.4571,57.4755,50831.0
2023-07-19 14:10:00,62.34,62.38,62.31,62.34,78863.0,57.4755,57.5124,57.4479,57.4755,78863.0
2023-07-19 14:15:00,62.33,62.37,62.3,62.36,49610.0,57.4663,57.5032,57.4386,57.494,49610.0
2023-07-19 14:20:00,62.36,62.37,62.32,62.35,61562.0,57.494,57.5032,57.4571,57.4847,61562.0
2023-07-19 14:25:00,62.35,62.37,62.33,62.34,70173.0,57.4847,57.5032,57.4663,57.4755,70173.0
2023-07-19 14:30:00,62.34,62.4,62.33,62.36,41668.0,57.4755,57.5308,57.4663,57.494,41668.0
2023-07-19 14:35:00,62.35,62.35,62.31,62.34,46257.0,57.4847,57.4847,57.4479,57.4755,46257.0
2023-07-19 14:40:00,62.33,62.37,62.32,62.33,41218.0,57.4663,57.5032,57.4571,57.4663,41218.0
2023-07-19 14:45:00,62.33,62.37,62.3,62.36,56603.0,57.4663,57.5032,57.4386,57.494,56603.0
2023-07-19 14:50:00,62.35,62.35,62.31,62.34,61893.0,57.4847,57.4847,57.4479,57.4755,61893.0
2023-07-19 14:55:00,62.34,62.35,62.28,62.28,58318.0,57.4755,57.4847,57.4202,57.4202,58318.0
2023-07-19 15:00:00,62.28,62.31,62.26,62.27,51948.0,57.4202,57.4479,57.4018,57.411,51948.0
2023-07-19 15:05:00,62.26,62.29,62.23,62.25,83649.0,57.4018,57.4294,57.3741,57.3926,83649.0
2023-07-19 15:10:00,62.25,62.27,62.21,62.27,87223.0,57.3926,57.411,57.3557,57.411,87223.0
2023-07-19 15:15:00,62.27,62.27,62.21,62.22,68871.0,57.411,57.411,57.3557,57.3649,68871.0
2023-07-19 15:20:00,62.21,62.23,62.17,62.19,88844.0,57.3557,57.3741,57.3188,57.3372,88844.0
2023-07-19 15:25:00,62.19,62.2,62.16,62.17,64835.0,57.3372,57.3465,57.3096,57.3188,64835.0
2023-07-19 15:30:00,62.17,62.17,62.11,62.13,99805.0,57.3188,57.3188,57.2635,57.2819,99805.0
2023-07-19 15:35:00,62.13,62.14,62.06,62.08,113209.0,57.2819,57.2911,57.2174,57.2358,113209.0
2023-07-19 15:40:00,62.08,62.1,62.06,62.08,100008.0,57.2358,57.2543,57.2174,57.2358,100008.0
2023-07-19 15:45:00,62.07,62.08,62.0,62.01,151302.0,57.2266,57.2358,57.1621,57.1713,151302.0
2023-07-19 15:50:00,62.02,62.09,62.01,62.07,265040.0,57.1805,57.245,57.1713,57.2266,265040.0
2023-07-19 15:55:00,62.06,62.09,62.0,62.05,483238.0,57.2174,57.245,57.1621,57.2082,483238.0
2023-07-20 09:30:00,62.45,62.69,62.37,62.69,176345.0,57.5769,57.7982,57.5032,57.7982,176345.0
2023-07-20 09:35:00,62.7,62.79,62.67,62.76,90027.0,57.8074,57.8904,57.7798,57.8628,90027.0
2023-07-20 09:40:00,62.76,62.94,62.73,62.91,103673.0,57.8628,58.0287,57.8351,58.0011,103673.0
2023-07-20 09:45:00,62.92,63.19,62.91,63.1,138756.0,58.0103,58.2592,58.0011,58.1762,138756.0
2023-07-20 09:50:00,63.09,63.14,63.03,63.06,59122.0,58.167,58.2131,58.1117,58.1393,59122.0
2023-07-20 09:55:00,63.06,63.18,63.04,63.15,89766.0,58.1393,58.25,58.1209,58.2223,89766.0
2023-07-20 10:00:00,63.16,63.3,63.16,63.3,93439.0,58.2315,58.3606,58.2315,58.3606,93439.0
2023-07-20 10:05:00,63.28,63.31,63.15,63.25,66797.0,58.3422,58.3698,58.2223,58.3145,66797.0
2023-07-20 10:10:00,63.24,63.35,63.24,63.3,61311.0,58.3053,58.4067,58.3053,58.3606,61311.0
2023-07-20 10:15:00,63.3,63.42,63.3,63.39,86324.0,58.3606,58.4713,58.3606,58.4436,86324.0
2023-07-20 10:20:00,63.39,63.43,63.28,63.37,109697.0,58.4436,58.4805,58.3422,58.4252,109697.0
2023-07-20 10:25:00,63.36,63.58,63.34,63.55,73533.0,58.4159,58.6188,58.3975,58.5911,73533.0
2023-07-20 10:30:00,63.55,63.73,63.55,63.71,83093.0,58.5911,58.7571,58.5911,58.7386,83093.0
2023-07-20 10:35:00,63.72,63.84,63.69,63.79,84721.0,58.7478,58.8585,58.7202,58.8124,84721.0
2023-07-20 10:40:00,63.79,63.82,63.67,63.81,112805.0,58.8124,58.84,58.7017,58.8308,112805.0
2023-07-20 10:45:00,63.81,63.89,63.77,63.8,80152.0,58.8308,58.9046,58.7939,58.8216,80152.0
2023-07-20 10:50:00,63.78,63.86,63.72,63.8,82518.0,58.8032,58.8769,58.7478,58.8216,82518.0
2023-07-20 10:55:00,63.8,63.93,63.8,63.91,68375.0,58.8216,58.9415,58.8216,58.923,68375.0
2023-07-20 11:00:00,63.91,63.94,63.84,63.85,76429.0,58.923,58.9507,58.8585,58.8677,76429.0
2023-07-20 11:05:00,63.85,63.87,63.76,63.84,103570.0,58.8677,58.8861,58.7847,58.8585,103570.0
2023-07-20 11:10:00,63.84,63.86,63.75,63.8,71801.0,58.8585,58.8769,58.7755,58.8216,71801.0
2023-07-20 11:15:00,63.8,63.81,63.76,63.78,39206.0,58.8216,58.8308,58.7847,58.8032,39206.0
2023-07-20 11:20:00,63.79,63.82,63.7,63.79,51581.0,58.8124,58.84,58.7294,58.8124,51581.0
2023-07-20 11:25:00,63.78,63.82,63.76,63.81,57098.0,58.8032,58.84,58.7847,58.8308,57098.0
2023-07-20 11:30:00,63.82,63.82,63.74,63.78,96283.0,58.84,58.84,58.7663,58.8032,96283.0
2023-07-20 11:35:00,63.78,63.85,63.75,63.81,38060.0,58.8032,58.8677,58.7755,58.8308,38060.0
2023-07-20 11:40:00,63.81,63.9,63.76,63.76,52005.0,58.8308,58.9138,58.7847,58.7847,52005.0
2023-07-20 11:45:00,63.76,63.85,63.75,63.83,48735.0,58.7847,58.8677,58.7755,58.8493,48735.0
2023-07-20 11:50:00,63.82,63.82,63.75,63.77,40182.0,58.84,58.84,58.7755,58.7939,40182.0
2023-07-20 11:55:00,63.77,63.8,63.75,63.8,55661.0,58.7939,58.8216,58.7755,58.8216,55661.0
2023-07-20 12:00:00,63.82,63.82,63.73,63.75,49525.0,58.84,58.84,58.7571,58.7755,49525.0
2023-07-20 12:05:00,63.74,63.75,63.67,63.73,46008.0,58.7663,58.7755,58.7017,58.7571,46008.0
2023-07-20 12:10:00,63.74,63.75,63.69,63.71,58631.0,58.7663,58.7755,58.7202,58.7386,58631.0
2023-07-20 12:15:00,63.71,63.81,63.68,63.8,59358.0,58.7386,58.8308,58.711,58.8216,59358.0
2023-07-20 12:20:00,63.81,63.81,63.73,63.75,50845.0,58.8308,58.8308,58.7571,58.7755,50845.0
2023-07-20 12:25:00,63.75,63.77,63.7,63.73,42164.0,58.7755,58.7939,58.7294,58.7571,42164.0
2023-07-20 12:30:00,63.73,63.76,63.69,63.71,49744.0,58.7571,58.7847,58.7202,58.7386,49744.0
2023-07-20 12:35:00,63.7,63.72,63.62,63.65,35683.0,58.7294,58.7478,58.6556,58.6833,35683.0
2023-07-20 12:40:00,63.65,63.69,63.64,63.68,34228.0,58.6833,58.7202,58.6741,58.711,34228.0
2023-07-20 12:45:00,63.68,63.71,63.66,63.68,39976.0,58.711,58.7386,58.6925,58.711,39976.0
2023-07-20 12:50:00,63.67,63.68,63.56,63.57,40115.0,58.7017,58.711,58.6003,58.6096,40115.0
2023-07-20 12:55:00,63.58,63.65,63.57,63.65,60091.0,58.6188,58.6833,58.6096,58.6833,60091.0
2023-07-20 13:00:00,63.66,63.67,63.6,63.66,45517.0,58.6925,58.7017,58.6372,58.6925,45517.0
2023-07-20 13:05:00,63.67,63.68,63.63,63.64,34914.0,58.7017,58.711,58.6649,58.6741,34914.0
2023-07-20 13:10:00,63.64,63.67,63.55,63.63,66460.0,58.6741,58.7017,58.5911,58.6649,66460.0
2023-07-20 13:15:00,63.63,63.66,63.59,63.64,60220.0,58.6649,58.6925,58.628,58.6741,60220.0
2023-07-20 13:20:00,63.64,63.67,63.61,63.67,34773.0,58.6741,58.7017,58.6464,58.7017,34773.0
2023-07-20 13:25:00,63.66,63.7,63.62,63.69,27564.0,58.6925,58.7294,58.6556,58.7202,27564.0
2023-07-20 13:30:00,63.69,63.74,63.65,63.66,34294.0,58.7202,58.7663,58.6833,58.6925,34294.0
2023-07-20 13:35:00,63.66,63.68,63.63,63.67,42678.0,58.6925,58.711,58.6649,58.7017,42678.0
2023-07-20 13:40:00,63.67,63.74,63.66,63.73,23397.0,58.7017,58.7663,58.6925,58.7571,23397.0
2023-07-20 13:45:00,63.73,63.76,63.7,63.72,25964.0,58.7571,58.7847,58.7294,58.7478,25964.0
2023-07-20 13:50:00,63.72,63.76,63.67,63.68,30017.0,58.7478,58.7847,58.7017,58.711,30017.0
2023-07-20 13:55:00,63.67,63.74,63.62,63.71,31306.0,58.7017,58.7663,58.6556,58.7386,31306.0
2023-07-20 14:00:00,63.71,63.82,63.7,63.82,30651.0,58.7386,58.84,58.7294,58.84,30651.0
2023-07-20 14:05:00,63.81,63.81,63.73,63.77,54049.0,58.8308,58.8308,58.7571,58.7939,54049.0
2023-07-20 14:10:00,63.77,63.8,63.68,63.74,55984.0,58.7939,58.8216,58.711,58.7663,55984.0
2023-07-20 14:15:00,63.74,63.83,63.73,63.83,33784.0,58.7663,58.8493,58.7571,58.8493,33784.0
2023-07-20 14:20:00,63.82,63.83,63.78,63.8,41837.0,58.84,58.8493,58.8032,58.8216,41837.0
2023-07-20 14:25:00,63.8,63.8,63.74,63.77,40387.0,58.8216,58.8216,58.7663,58.7939,40387.0
2023-07-20 14:30:00,63.77,63.9,63.76,63.89,49516.0,58.7939,58.9138,58.7847,58.9046,49516.0
2023-07-20 14:35:00,63.89,63.95,63.86,63.92,61401.0,58.9046,58.9599,58.8769,58.9322,61401.0
2023-07-20 14:40:00,63.91,63.93,63.89,63.92,37706.0,58.923,58.9415,58.9046,58.9322,37706.0
2023-07-20 14:45:00,63.92,63.94,63.78,63.79,122392.0,58.9322,58.9507,58.8032,58.8124,122392.0
2023-07-20 14:50:00,63.78,63.91,63.77,63.9,48326.0,58.8032,58.923,58.7939,58.9138,48326.0
2023-07-20 14:55:00,63.91,63.93,63.85,63.92,49149.0,58.923,58.9415,58.8677,58.9322,49149.0
2023-07-20 15:00:00,63.92,63.95,63.89,63.91,65043.0,58.9322,58.9599,58.9046,58.923,65043.0
2023-07-20 15:05:00,63.91,64.0,63.9,63.99,81888.0,58.923,59.006,58.9138,58.9968,81888.0
2023-07-20 15:10:00,63.99,64.04,63.96,63.98,68022.0,58.9968,59.0429,58.9691,58.9876,68022.0
2023-07-20 15:15:00,63.98,63.99,63.92,63.99,37452.0,58.9876,58.9968,58.9322,58.9968,37452.0
2023-07-20 15:20:00,63.99,64.01,63.89,63.9,67194.0,58.9968,59.0152,58.9046,58.9138,67194.0
2023-07-20 15:25:00,63.89,63.94,63.86,63.89,64778.0,58.9046,58.9507,58.8769,58.9046,64778.0
2023-07-20 15:30:00,63.89,63.9,63.81,63.83,89328.0,58.9046,58.9138,58.8308,58.8493,89328.0
2023-07-20 15:35:00,63.83,63.88,63.8,63.8,87174.0,58.8493,58.8954,58.8216,58.8216,87174.0
2023-07-20 15:40:00,63.8,63.81,63.76,63.76,120025.0,58.8216,58.8308,58.7847,58.7847,120025.0
2023-07-20 15:45:00,63.77,63.83,63.73,63.81,296606.0,58.7939,58.8493,58.7571,58.8308,296606.0
2023-07-20 15:50:00,63.82,63.86,63.75,63.85,400052.0,58.84,58.8769,58.7755,58.8677,400052.0
2023-07-20 15:55:00,63.84,63.88,63.76,63.76,735309.0,58.8585,58.8954,58.7847,58.7847,735309.0
2023-07-21 09:30:00,63.89,64.21,63.84,63.85,313670.0,58.9046,59.1996,58.8585,58.8677,313670.0
2023-07-21 09:35:00,63.84,64.16,63.78,64.06,53254.0,58.8585,59.1535,58.8032,59.0613,53254.0
2023-07-21 09:40:00,64.06,64.08,63.89,63.9,48724.0,59.0613,59.0798,58.9046,58.9138,48724.0
2023-07-21 09:45:00,63.88,63.93,63.76,63.87,50202.0,58.8954,58.9415,58.7847,58.8861,50202.0
2023-07-21 09:50:00,63.88,64.07,63.86,64.03,60091.0,58.8954,59.0705,58.8769,59.0337,60091.0
2023-07-21 09:55:00,64.03,64.09,64.0,64.06,60100.0,59.0337,59.089,59.006,59.0613,60100.0
2023-07-21 10:00:00,64.08,64.09,63.96,64.0,67330.0,59.0798,59.089,58.9691,59.006,67330.0
2023-07-21 10:05:00,63.98,64.02,63.88,63.94,60444.0,58.9876,59.0244,58.8954,58.9507,60444.0
2023-07-21 10:10:00,63.94,64.07,63.92,64.06,48360.0,58.9507,59.0705,58.9322,59.0613,48360.0
2023-07-21 10:15:00,64.06,64.1,64.02,64.08,38602.0,59.0613,59.0982,59.0244,59.0798,38602.0
2023-07-21 10:20:00,64.08,64.1,63.99,64.08,56702.0,59.0798,59.0982,58.9968,59.0798,56702.0
2023-07-21 10:25:00,64.09,64.21,64.09,64.2,62989.0,59.089,59.1996,59.089,59.1904,62989.0
2023-07-21 10:30:00,64.19,64.19,64.13,64.14,81063.0,59.1812,59.1812,59.1259,59.1351,81063.0
2023-07-21 10:35:00,64.14,64.23,64.1,64.2,98522.0,59.1351,59.218,59.0982,59.1904,98522.0
2023-07-21 10:40:00,64.2,64.29,64.19,64.23,56685.0,59.1904,59.2734,59.1812,59.218,56685.0
2023-07-21 10:45:00,64.22,64.22,64.05,64.08,29220.0,59.2088,59.2088,59.0521,59.0798,29220.0
2023-07-21 10:50:00,64.08,64.21,64.08,64.21,37508.0,59.0798,59.1996,59.0798,59.1996,37508.0
2023-07-21 10:55:00,64.2,64.24,64.15,64.21,80511.0,59.1904,59.2273,59.1443,59.1996,80511.0
2023-07-21 11:00:00,64.2,64.26,64.16,64.26,58756.0,59.1904,59.2457,59.1535,59.2457,58756.0
2023-07-21 11:05:00,64.25,64.3,64.17,64.19,56402.0,59.2365,59.2826,59.1627,59.1812,56402.0
2023-07-21 11:10:00,64.19,64.33,64.18,64.3,386008.0,59.1812,59.3102,59.172,59.2826,386008.0
2023-07-21 11:15:00,64.31,64.33,64.25,64.28,365451.0,59.2918,59.3102,59.2365,59.2641,365451.0
2023-07-21 11:20:00,64.29,64.29,64.2,64.2,74655.0,59.2734,59.2734,59.1904,59.1904,74655.0
2023-07-21 11:25:00,64.21,64.24,64.17,64.23,71404.0,59.1996,59.2273,59.1627,59.218,71404.0
2023-07-21 11:30:00,64.23,64.3,64.22,64.26,42630.0,59.218,59.2826,59.2088,59.2457,42630.0
2023-07-21 11:35:00,64.26,64.3,64.25,64.27,47534.0,59.2457,59.2826,59.2365,59.2549,47534.0
2023-07-21 11:40:00,64.26,64.28,64.22,64.27,54886.0,59.2457,59.2641,59.2088,59.2549,54886.0
2023-07-21 11:45:00,64.27,64.36,64.26,64.3,98447.0,59.2549,59.3379,59.2457,59.2826,98447.0
2023-07-21 11:50:00,64.3,64.35,64.28,64.3,65810.0,59.2826,59.3287,59.2641,59.2826,65810.0
2023-07-21 11:55:00,64.31,64.4,64.3,64.36,33090.0,59.2918,59.3748,59.2826,59.3379,33090.0
2023-07-21 12:00:00,64.35,64.36,64.28,64.31,39232.0,59.3287,59.3379,59.2641,59.2918,39232.0
2023-07-21 12:05:00,64.31,64.36,64.31,64.34,22312.0,59.2918,59.3379,59.2918,59.3195,22312.0
2023-07-21 12:10:00,64.35,64.36,64.29,64.31,21826.0,59.3287,59.3379,59.2734,59.2918,21826.0
2023-07-21 12:15:00,64.31,64.38,64.31,64.37,36119.0,59.2918,59.3563,59.2918,59.3471,36119.0
2023-07-21 12:20:00,64.38,64.41,64.37,64.38,64238.0,59.3563,59.384,59.3471,59.3563,64238.0
2023-07-21 12:25:00,64.38,64.46,64.37,64.44,50675.0,59.3563,59.4301,59.3471,59.4117,50675.0
2023-07-21 12:30:00,64.44,64.47,64.41,64.47,50434.0,59.4117,59.4393,59.384,59.4393,50434.0
2023-07-21 12:35:00,64.47,64.49,64.46,64.48,43864.0,59.4393,59.4578,59.4301,59.4485,43864.0
2023-07-21 12:40:00,64.48,64.48,64.38,64.39,62175.0,59.4485,59.4485,59.3563,59.3656,62175.0
2023-07-21 12:45:00,64.39,64.41,64.33,64.34,39005.0,59.3656,59.384,59.3102,59.3195,39005.0
2023-07-21 12:50:00,64.34,64.34,64.28,64.3,34580.0,59.3195,59.3195,59.2641,59.2826,34580.0
2023-07-21 12:55:00,64.3,64.36,64.29,64.31,30040.0,59.2826,59.3379,59.2734,59.2918,30040.0
2023-07-21 13:00:00,64.3,64.31,64.27,64.3,81847.0,59.2826,59.2918,59.2549,59.2826,81847.0
2023-07-21 13:05:00,64.31,64.37,64.3,64.37,52945.0,59.2918,59.3471,59.2826,59.3471,52945.0
2023-07-21 13:10:00,64.37,64.37,64.33,64.34,26053.0,59.3471,59.3471,59.3102,59.3195,26053.0
2023-07-21 13:15:00,64.35,64.45,64.34,64.45,52359.0,59.3287,59.4209,59.3195,59.4209,52359.0
2023-07-21 13:20:00,64.44,64.45,64.41,64.44,63844.0,59.4117,59.4209,59.384,59.4117,63844.0
2023-07-21 13:25:00,64.43,64.47,64.4,64.44,48274.0,59.4024,59.4393,59.3748,59.4117,48274.0
2023-07-21 13:30:00,64.43,64.44,64.36,64.39,55771.0,59.4024,59.4117,59.3379,59.3656,55771.0
2023-07-21 13:35:00,64.39,64.47,64.39,64.46,35178.0,59.3656,59.4393,59.3656,59.4301,35178.0
2023-07-21 13:40:00,64.47,64.54,64.46,64.53,65293.0,59.4393,59.5039,59.4301,59.4946,65293.0
2023-07-21 13:45:00,64.53,64.54,64.49,64.53,37411.0,59.4946,59.5039,59.4578,59.4946,37411.0
2023-07-21 13:50:00,64.53,64.54,64.49,64.53,38308.0,59.4946,59.5039,59.4578,59.4946,38308.0
2023-07-21 13:55:00,64.53,64.57,64.51,64.56,48715.0,59.4946,59.5315,59.4762,59.5223,48715.0
2023-07-21 14:00:00,64.56,64.57,64.51,64.54,45694.0,59.5223,59.5315,59.4762,59.5039,45694.0
2023-07-21 14:05:00,64.55,64.56,64.48,64.52,56524.0,59.5131,59.5223,59.4485,59.4854,56524.0
2023-07-21 14:10:00,64.52,64.55,64.49,64.55,55019.0,59.4854,59.5131,59.4578,59.5131,55019.0
2023-07-21 14:15:00,64.55,64.57,64.52,64.53,44349.0,59.5131,59.5315,59.4854,59.4946,44349.0
2023-07-21 14:20:00,64.53,64.54,64.51,64.53,42198.0,59.4946,59.5039,59.4762,59.4946,42198.0
2023-07-21 14:25:00,64.53,64.53,64.46,64.5,46340.0,59.4946,59.4946,59.4301,59.467,46340.0
2023-07-21 14:30:00,64.49,64.59,64.48,64.59,62764.0,59.4578,59.55,59.4485,59.55,62764.0
2023-07-21 14:35:00,64.58,64.59,64.55,64.59,69317.0,59.5407,59.55,59.5131,59.55,69317.0
2023-07-21 14:40:00,64.6,64.68,64.59,64.64,66531.0,59.5592,59.6329,59.55,59.5961,66531.0
2023-07-21 14:45:00,64.64,64.67,64.59,64.66,63487.0,59.5961,59.6237,59.55,59.6145,63487.0
2023-07-21 14:50:00,64.67,64.68,64.63,64.67,33502.0,59.6237,59.6329,59.5868,59.6237,33502.0
2023-07-21 14:55:00,64.67,64.7,64.65,64.67,52164.0,59.6237,59.6514,59.6053,59.6237,52164.0
2023-07-21 15:00:00,64.67,64.69,64.63,64.65,57347.0,59.6237,59.6422,59.5868,59.6053,57347.0
2023-07-21 15:05:00,64.64,64.66,64.58,64.59,44224.0,59.5961,59.6145,59.5407,59.55,44224.0
2023-07-21 15:10:00,64.59,64.64,64.57,64.62,53738.0,59.55,59.5961,59.5315,59.5776,53738.0
2023-07-21 15:15:00,64.62,64.62,64.56,64.59,52092.0,59.5776,59.5776,59.5223,59.55,52092.0
2023-07-21 15:20:00,64.59,64.61,64.56,64.61,111191.0,59.55,59.5684,59.5223,59.5684,111191.0
2023-07-21 15:25:00,64.6,64.68,64.57,64.67,127771.0,59.5592,59.6329,59.5315,59.6237,127771.0
2023-07-21 15:30:00,64.68,64.69,64.61,64.63,93892.0,59.6329,59.6422,59.5684,59.5868,93892.0
2023-07-21 15:35:00,64.63,64.75,64.62,64.73,79072.0,59.5868,59.6975,59.5776,59.679,79072.0
2023-07-21 15:40:00,64.74,64.78,64.58,64.63,175139.0,59.6883,59.7251,59.5407,59.5868,175139.0
2023-07-21 15:45:00,64.62,64.64,64.57,64.63,112553.0,59.5776,59.5961,59.5315,59.5868,112553.0
2023-07-21 15:50:00,64.62,64.79,64.6,64.77,185285.0,59.5776,59.7344,59.5592,59.7159,185285.0
2023-07-21 15:55:00,64.77,64.77,64.63,64.69,639382.0,59.7159,59.7159,59.5868,59.6422,639382.0
2023-07-24 09:30:00,64.7,65.05,64.7,65.02,222158.0,59.6514,59.9741,59.6514,59.9464,222158.0
2023-07-24 09:35:00,65.05,65.27,64.96,65.1,113788.0,59.9741,60.1769,59.8911,60.0202,113788.0
2023-07-24 09:40:00,65.1,65.23,65.04,65.08,40028.0,60.0202,60.14,59.9648,60.0017,40028.0
2023-07-24 09:45:00,65.06,65.25,65.06,65.12,49427.0,59.9833,60.1585,59.9833,60.0386,49427.0
2023-07-24 09:50:00,65.12,65.3,65.1,65.26,65922.0,60.0386,60.2046,60.0202,60.1677,65922.0
2023-07-24 09:55:00,65.26,65.29,65.13,65.23,45017.0,60.1677,60.1953,60.0478,60.14,45017.0
2023-07-24 10:00:00,65.26,65.35,65.22,65.35,70755.0,60.1677,60.2507,60.1308,60.2507,70755.0
2023-07-24 10:05:00,65.34,65.38,65.22,65.29,84527.0,60.2414,60.2783,60.1308,60.1953,84527.0
2023-07-24 10:10:00,65.29,65.35,65.24,65.28,43991.0,60.1953,60.2507,60.1492,60.1861,43991.0
2023-07-24 10:15:00,65.28,65.36,65.23,65.31,69031.0,60.1861,60.2599,60.14,60.2138,69031.0
2023-07-24 10:20:00,65.31,65.31,65.21,65.22,39585.0,60.2138,60.2138,60.1216,60.1308,39585.0
2023-07-24 10:25:00,65.23,65.24,65.13,65.14,46715.0,60.14,60.1492,60.0478,60.057,46715.0
2023-07-24 10:30:00,65.16,65.22,65.15,65.18,43973.0,60.0755,60.1308,60.0663,60.0939,43973.0
2023-07-24 10:35:00,65.19,65.25,65.16,65.2,42489.0,60.1031,60.1585,60.0755,60.1124,42489.0
2023-07-24 10:40:00,65.21,65.27,65.19,65.27,38893.0,60.1216,60.1769,60.1031,60.1769,38893.0
2023-07-24 10:45:00,65.26,65.27,65.19,65.23,27199.0,60.1677,60.1769,60.1031,60.14,27199.0
2023-07-24 10:50:00,65.22,65.23,65.15,65.21,44456.0,60.1308,60.14,60.0663,60.1216,44456.0
2023-07-24 10:55:00,65.2,65.2,65.1,65.13,34082.0,60.1124,60.1124,60.0202,60.0478,34082.0
2023-07-24 11:00:00,65.12,65.22,65.07,65.22,52322.0,60.0386,60.1308,59.9925,60.1308,52322.0
2023-07-24 11:05:00,65.22,65.29,65.18,65.25,45770.0,60.1308,60.1953,60.0939,60.1585,45770.0
2023-07-24 11:10:00,65.26,65.28,65.16,65.17,58100.0,60.1677,60.1861,60.0755,60.0847,58100.0
2023-07-24 11:15:00,65.15,65.17,65.04,65.1,54378.0,60.0663,60.0847,59.9648,60.0202,54378.0
2023-07-24 11:20:00,65.09,65.2,65.07,65.15,45426.0,60.0109,60.1124,59.9925,60.0663,45426.0
2023-07-24 11:25:00,65.14,65.16,65.07,65.11,111232.0,60.057,60.0755,59.9925,60.0294,111232.0
2023-07-24 11:30:00,65.12,65.13,65.08,65.09,47970.0,60.0386,60.0478,60.0017,60.0109,47970.0
2023-07-24 11:35:00,65.09,65.21,65.03,65.2,43904.0,60.0109,60.1216,59.9556,60.1124,43904.0
2023-07-24 11:40:00,65.2,65.24,65.15,65.17,53579.0,60.1124,60.1492,60.0663,60.0847,53579.0
2023-07-24 11:45:00,65.16,65.26,65.13,65.22,57554.0,60.0755,60.1677,60.0478,60.1308,57554.0
2023-07-24 11:50:00,65.22,65.24,65.13,65.14,33996.0,60.1308,60.1492,60.0478,60.057,33996.0
2023-07-24 11:55:00,65.13,65.14,65.06,65.11,40593.0,60.0478,60.057,59.9833,60.0294,40593.0
2023-07-24 12:00:00,65.1,65.13,65.06,65.1,35184.0,60.0202,60.0478,59.9833,60.0202,35184.0
2023-07-24 12:05:00,65.1,65.12,65.03,65.09,26712.0,60.0202,60.0386,59.9556,60.0109,26712.0
2023-07-24 12:10:00,65.09,65.11,65.04,65.04,34669.0,60.0109,60.0294,59.9648,59.9648,34669.0
2023-07-24 12:15:00,65.05,65.11,65.05,65.09,21623.0,59.9741,60.0294,59.9741,60.0109,21623.0
2023-07-24 12:20:00,65.09,65.14,65.09,65.13,29652.0,60.0109,60.057,60.0109,60.0478,29652.0
2023-07-24 12:25:00,65.13,65.15,65.1,65.11,20975.0,60.0478,60.0663,60.0202,60.0294,20975.0
2023-07-24 12:30:00,65.11,65.12,65.02,65.04,34715.0,60.0294,60.0386,59.9464,59.9648,34715.0
2023-07-24 12:35:00,65.04,65.08,65.03,65.05,32451.0,59.9648,60.0017,59.9556,59.9741,32451.0
2023-07-24 12:40:00,65.05,65.07,65.01,65.03,34540.0,59.9741,59.9925,59.9372,59.9556,34540.0
2023-07-24 12:45:00,65.03,65.04,64.99,65.0,55598.0,59.9556,59.9648,59.9187,59.928,55598.0
2023-07-24 12:50:00,65.0,65.03,64.98,65.02,37553.0,59.928,59.9556,59.9095,59.9464,37553.0
2023-07-24 12:55:00,65.02,65.06,65.01,65.02,30718.0,59.9464,59.9833,59.9372,59.9464,30718.0
2023-07-24 13:00:00,65.03,65.04,65.01,65.02,34930.0,59.9556,59.9648,59.9372,59.9464,34930.0
2023-07-24 13:05:00,65.02,65.03,64.95,64.96,32366.0,59.9464,59.9556,59.8819,59.8911,32366.0
2023-07-24 13:10:00,64.97,64.98,64.93,64.95,33343.0,59.9003,59.9095,59.8634,59.8819,33343.0
2023-07-24 13:15:00,64.95,64.96,64.9,64.94,31102.0,59.8819,59.8911,59.8358,59.8726,31102.0
2023-07-24 13:20:00,64.94,64.94,64.9,64.92,25269.0,59.8726,59.8726,59.8358,59.8542,25269.0
2023-07-24 13:25:00,64.92,64.98,64.91,64.97,31562.0,59.8542,59.9095,59.845,59.9003,31562.0
2023-07-24 13:30:00,64.97,64.98,64.94,64.97,24055.0,59.9003,59.9095,59.8726,59.9003,24055.0
2023-07-24 13:35:00,64.96,64.98,64.92,64.93,46427.0,59.8911,59.9095,59.8542,59.8634,46427.0
2023-07-24 13:40:00,64.93,64.94,64.87,64.88,46426.0,59.8634,59.8726,59.8081,59.8173,46426.0
2023-07-24 13:45:00,64.88,64.91,64.87,64.88,32641.0,59.8173,59.845,59.8081,59.8173,32641.0
2023-07-24 13:50:00,64.89,64.9,64.84,64.89,39927.0,59.8265,59.8358,59.7805,59.8265,39927.0
2023-07-24 13:55:00,64.89,64.94,64.88,64.94,27494.0,59.8265,59.8726,59.8173,59.8726,27494.0
2023-07-24 14:00:00,64.94,64.94,64.89,64.9,44732.0,59.8726,59.8726,59.8265,59.8358,44732.0
2023-07-24 14:05:00,64.9,64.93,64.87,64.93,28398.0,59.8358,59.8634,59.8081,59.8634,28398.0
2023-07-24 14:10:00,64.92,64.95,64.91,64.92,29191.0,59.8542,59.8819,59.845,59.8542,29191.0
2023-07-24 14:15:00,64.91,64.92,64.87,64.89,25611.0,59.845,59.8542,59.8081,59.8265,25611.0
2023-07-24 14:20:00,64.89,64.92,64.87,64.92,24915.0,59.8265,59.8542,59.8081,59.8542,24915.0
2023-07-24 14:25:00,64.92,64.93,64.89,64.91,35340.0,59.8542,59.8634,59.8265,59.845,35340.0
2023-07-24 14:30:00,64.91,64.92,64.89,64.92,30492.0,59.845,59.8542,59.8265,59.8542,30492.0
2023-07-24 14:35:00,64.92,64.96,64.9,64.92,55703.0,59.8542,59.8911,59.8358,59.8542,55703.0
2023-07-24 14:40:00,64.92,64.94,64.88,64.93,41041.0,59.8542,59.8726,59.8173,59.8634,41041.0
2023-07-24 14:45:00,64.93,64.99,64.9,64.97,50280.0,59.8634,59.9187,59.8358,59.9003,50280.0
2023-07-24 14:50:00,64.98,64.99,64.95,64.98,33660.0,59.9095,59.9187,59.8819,59.9095,33660.0
2023-07-24 14:55:00,64.98,65.0,64.96,64.98,34833.0,59.9095,59.928,59.8911,59.9095,34833.0
2023-07-24 15:00:00,64.98,65.01,64.9,64.93,52134.0,59.9095,59.9372,59.8358,59.8634,52134.0
2023-07-24 15:05:00,64.93,64.94,64.86,64.87,46518.0,59.8634,59.8726,59.7989,59.8081,46518.0
2023-07-24 15:10:00,64.87,64.88,64.82,64.84,55946.0,59.8081,59.8173,59.762,59.7805,55946.0
2023-07-24 15:15:00,64.84,64.89,64.83,64.84,37313.0,59.7805,59.8265,59.7712,59.7805,37313.0
2023-07-24 15:20:00,64.84,64.86,64.78,64.79,56567.0,59.7805,59.7989,59.7251,59.7344,56567.0
2023-07-24 15:25:00,64.79,64.8,64.72,64.73,68617.0,59.7344,59.7436,59.6698,59.679,68617.0
2023-07-24 15:30:00,64.72,64.76,64.71,64.73,62961.0,59.6698,59.7067,59.6606,59.679,62961.0
2023-07-24 15:35:00,64.73,64.77,64.72,64.75,63614.0,59.679,59.7159,59.6698,59.6975,63614.0
2023-07-24 15:40:00,64.75,64.77,64.7,64.73,92527.0,59.6975,59.7159,59.6514,59.679,92527.0
2023-07-24 15:45:00,64.73,64.79,64.71,64.75,99995.0,59.679,59.7344,59.6606,59.6975,99995.0
2023-07-24 15:50:00,64.75,64.82,64.74,64.77,106863.0,59.6975,59.762,59.6883,59.7159,106863.0
2023-07-24 15:55:00,64.77,64.82,64.71,64.75,449165.0,59.7159,59.762,59.6606,59.6975,449165.0
2023-07-25 09:30:00,64.5,64.65,64.2,64.46,128875.0,59.467,59.6053,59.1904,59.4301,128875.0
2023-07-25 09:35:00,64.45,64.47,64.36,64.42,54190.0,59.4209,59.4393,59.3379,59.3932,54190.0
2023-07-25 09:40:00,64.42,64.46,64.34,64.4,56708.0,59.3932,59.4301,59.3195,59.3748,56708.0
2023-07-25 09:45:00,64.41,64.47,64.3,64.43,44364.0,59.384,59.4393,59.2826,59.4024,44364.0
2023-07-25 09:50:00,64.43,64.49,64.32,64.35,30249.0,59.4024,59.4578,59.301,59.3287,30249.0
2023-07-25 09:55:00,64.36,64.52,64.32,64.42,53874.0,59.3379,59.4854,59.301,59.3932,53874.0
2023-07-25 10:00:00,64.42,64.46,64.32,64.36,65013.0,59.3932,59.4301,59.301,59.3379,65013.0
2023-07-25 10:05:00,64.37,64.47,64.32,64.45,52168.0,59.3471,59.4393,59.301,59.4209,52168.0
2023-07-25 10:10:00,64.44,64.5,64.41,64.46,27827.0,59.4117,59.467,59.384,59.4301,27827.0
2023-07-25 10:15:00,64.47,64.59,64.47,64.57,56377.0,59.4393,59.55,59.4393,59.5315,56377.0
2023-07-25 10:20:00,64.57,64.58,64.5,64.5,37156.0,59.5315,59.5407,59.467,59.467,37156.0
2023-07-25 10:25:00,64.48,64.56,64.46,64.53,62883.0,59.4485,59.5223,59.4301,59.4946,62883.0
2023-07-25 10:30:00,64.52,64.56,64.43,64.44,47714.0,59.4854,59.5223,59.4024,59.4117,47714.0
2023-07-25 10:35:00,64.44,64.53,64.43,64.5,34663.0,59.4117,59.4946,59.4024,59.467,34663.0
2023-07-25 10:40:00,64.49,64.5,64.44,64.49,33900.0,59.4578,59.467,59.4117,59.4578,33900.0
2023-07-25 10:45:00,64.49,64.49,64.42,64.44,39329.0,59.4578,59.4578,59.3932,59.4117,39329.0
2023-07-25 10:50:00,64.45,64.47,64.39,64.44,53146.0,59.4209,59.4393,59.3656,59.4117,53146.0
2023-07-25 10:55:00,64.44,64.47,64.39,64.4,59963.0,59.4117,59.4393,59.3656,59.3748,59963.0
2023-07-25 11:00:00,64.41,64.46,64.37,64.38,37705.0,59.384,59.4301,59.3471,59.3563,37705.0
2023-07-25 11:05:00,64.37,64.37,64.3,64.32,39807.0,59.3471,59.3471,59.2826,59.301,39807.0
2023-07-25 11:10:00,64.31,64.32,64.25,64.27,61574.0,59.2918,59.301,59.2365,59.2549,61574.0
2023-07-25 11:15:00,64.27,64.36,64.26,64.33,55221.0,59.2549,59.3379,59.2457,59.3102,55221.0
2023-07-25 11:20:00,64.33,64.37,64.32,64.37,46342.0,59.3102,59.3471,59.301,59.3471,46342.0
2023-07-25 11:25:00,64.37,64.4,64.33,64.35,23330.0,59.3471,59.3748,59.3102,59.3287,23330.0
2023-07-25 11:30:00,64.34,64.37,64.29,64.34,29388.0,59.3195,59.3471,59.2734,59.3195,29388.0
2023-07-25 11:35:00,64.34,64.36,64.31,64.33,23532.0,59.3195,59.3379,59.2918,59.3102,23532.0
2023-07-25 11:40:00,64.33,64.34,64.26,64.34,37804.0,59.3102,59.3195,59.2457,59.3195,37804.0
2023-07-25 11:45:00,64.34,64.39,64.32,64.38,27738.0,59.3195,59.3656,59.301,59.3563,27738.0
2023-07-25 11:50:00,64.39,64.39,64.28,64.31,43969.0,59.3656,59.3656,59.2641,59.2918,43969.0
2023-07-25 11:55:00,64.32,64.36,64.27,64.28,40640.0,59.301,59.3379,59.2549,59.2641,40640.0
2023-07-25 12:00:00,64.28,64.32,64.22,64.23,38424.0,59.2641,59.301,59.2088,59.218,38424.0
2023-07-25 12:05:00,64.22,64.24,64.16,64.16,41411.0,59.2088,59.2273,59.1535,59.1535,41411.0
2023-07-25 12:10:00,64.16,64.22,64.12,64.16,47270.0,59.1535,59.2088,59.1166,59.1535,47270.0
2023-07-25 12:15:00,64.16,64.24,64.15,64.2,30064.0,59.1535,59.2273,59.1443,59.1904,30064.0
2023-07-25 12:20:00,64.21,64.21,64.13,64.14,29275.0,59.1996,59.1996,59.1259,59.1351,29275.0
2023-07-25 12:25:00,64.14,64.15,64.07,64.08,46883.0,59.1351,59.1443,59.0705,59.0798,46883.0
2023-07-25 12:30:00,64.07,64.1,64.05,64.08,26879.0,59.0705,59.0982,59.0521,59.0798,26879.0
2023-07-25 12:35:00,64.09,64.1,64.02,64.03,35893.0,59.089,59.0982,59.0244,59.0337,35893.0
2023-07-25 12:40:00,64.03,64.09,64.02,64.06,29070.0,59.0337,59.089,59.0244,59.0613,29070.0
2023-07-25 12:45:00,64.06,64.09,64.04,64.05,24723.0,59.0613,59.089,59.0429,59.0521,24723.0
2023-07-25 12:50:00,64.04,64.09,64.01,64.04,24734.0,59.0429,59.089,59.0152,59.0429,24734.0
2023-07-25 12:55:00,64.05,64.06,64.02,64.03,26117.0,59.0521,59.0613,59.0244,59.0337,26117.0
2023-07-25 13:00:00,64.04,64.04,63.95,63.96,30001.0,59.0429,59.0429,58.9599,58.9691,30001.0
2023-07-25 13:05:00,63.96,63.96,63.88,63.93,66555.0,58.9691,58.9691,58.8954,58.9415,66555.0
2023-07-25 13:10:00,63.94,63.94,63.88,63.89,54058.0,58.9507,58.9507,58.8954,58.9046,54058.0
2023-07-25 13:15:00,63.89,63.93,63.86,63.92,26097.0,58.9046,58.9415,58.8769,58.9322,26097.0
2023-07-25 13:20:00,63.93,63.93,63.86,63.93,33958.0,58.9415,58.9415,58.8769,58.9415,33958.0
2023-07-25 13:25:00,63.93,63.93,63.87,63.91,33807.0,58.9415,58.9415,58.8861,58.923,33807.0
2023-07-25 13:30:00,63.91,63.94,63.9,63.92,35871.0,58.923,58.9507,58.9138,58.9322,35871.0
2023-07-25 13:35:00,63.93,63.97,63.9,63.91,40407.0,58.9415,58.9783,58.9138,58.923,40407.0
2023-07-25 13:40:00,63.9,63.98,63.9,63.95,35293.0,58.9138,58.9876,58.9138,58.9599,35293.0
2023-07-25 13:45:00,63.95,64.0,63.95,64.0,25961.0,58.9599,59.006,58.9599,59.006,25961.0
2023-07-25 13:50:00,64.0,64.0,63.94,63.94,27062.0,59.006,59.006,58.9507,58.9507,27062.0
2023-07-25 13:55:00,63.93,63.94,63.89,63.91,31806.0,58.9415,58.9507,58.9046,58.923,31806.0
2023-07-25 14:00:00,63.91,63.93,63.86,63.87,52225.0,58.923,58.9415,58.8769,58.8861,52225.0
2023-07-25 14:05:00,63.87,63.88,63.82,63.86,44013.0,58.8861,58.8954,58.84,58.8769,44013.0
2023-07-25 14:10:00,63.85,63.89,63.84,63.89,34658.0,58.8677,58.9046,58.8585,58.9046,34658.0
2023-07-25 14:15:00,63.89,63.89,63.79,63.84,67034.0,58.9046,58.9046,58.8124,58.8585,67034.0
2023-07-25 14:20:00,63.84,63.85,63.81,63.84,50256.0,58.8585,58.8677,58.8308,58.8585,50256.0
2023-07-25 14:25:00,63.83,63.87,63.82,63.85,48470.0,58.8493,58.8861,58.84,58.8677,48470.0
2023-07-25 14:30:00,63.85,63.91,63.85,63.86,43009.0,58.8677,58.923,58.8677,58.8769,43009.0
2023-07-25 14:35:00,63.86,63.89,63.84,63.88,63303.0,58.8769,58.9046,58.8585,58.8954,63303.0
2023-07-25 14:40:00,63.88,63.88,63.82,63.86,47931.0,58.8954,58.8954,58.84,58.8769,47931.0
2023-07-25 14:45:00,63.86,63.88,63.83,63.87,58712.0,58.8769,58.8954,58.8493,58.8861,58712.0
2023-07-25 14:50:00,63.86,63.89,63.84,63.88,56747.0,58.8769,58.9046,58.8585,58.8954,56747.0
2023-07-25 14:55:00,63.88,63.89,63.85,63.86,42364.0,58.8954,58.9046,58.8677,58.8769,42364.0
2023-07-25 15:00:00,63.86,63.87,63.8,63.81,57353.0,58.8769,58.8861,58.8216,58.8308,57353.0
2023-07-25 15:05:00,63.8,63.83,63.76,63.78,51139.0,58.8216,58.8493,58.7847,58.8032,51139.0
2023-07-25 15:10:00,63.78,63.83,63.75,63.8,79895.0,58.8032,58.8493,58.7755,58.8216,79895.0
2023-07-25 15:15:00,63.8,63.81,63.77,63.78,45795.0,58.8216,58.8308,58.7939,58.8032,45795.0
2023-07-25 15:20:00,63.78,63.8,63.75,63.77,51255.0,58.8032,58.8216,58.7755,58.7939,51255.0
2023-07-25 15:25:00,63.77,63.8,63.77,63.78,41706.0,58.7939,58.8216,58.7939,58.8032,41706.0
2023-07-25 15:30:00,63.79,63.8,63.75,63.75,63691.0,58.8124,58.8216,58.7755,58.7755,63691.0
2023-07-25 15:35:00,63.75,63.79,63.75,63.79,63396.0,58.7755,58.8124,58.7755,58.8124,63396.0
2023-07-25 15:40:00,63.79,63.83,63.77,63.8,52855.0,58.8124,58.8493,58.7939,58.8216,52855.0
2023-07-25 15:45:00,63.8,63.81,63.79,63.8,63918.0,58.8216,58.8308,58.8124,58.8216,63918.0
2023-07-25 15:50:00,63.8,63.9,63.79,63.89,115764.0,58.8216,58.9138,58.8124,58.9046,115764.0
2023-07-25 15:55:00,63.89,63.92,63.75,63.77,454687.0,58.9046,58.9322,58.7755,58.7939,454687.0
2023-07-26 09:30:00,63.14,63.37,63.02,63.27,339018.0,58.2131,58.4252,58.1025,58.333,339018.0
2023-07-26 09:35:00,63.28,63.33,63.02,63.17,146718.0,58.3422,58.3883,58.1025,58.2408,146718.0
2023-07-26 09:40:00,63.17,63.17,62.92,63.04,131882.0,58.2408,58.2408,58.0103,58.1209,131882.0
2023-07-26 09:45:00,63.04,63.34,63.03,63.26,123069.0,58.1209,58.3975,58.1117,58.3237,123069.0
2023-07-26 09:50:00,63.26,63.32,63.11,63.17,77224.0,58.3237,58.3791,58.1854,58.2408,77224.0
2023-07-26 09:55:00,63.18,63.3,63.13,63.3,93087.0,58.25,58.3606,58.2039,58.3606,93087.0
2023-07-26 10:00:00,63.3,63.33,63.17,63.28,87728.0,58.3606,58.3883,58.2408,58.3422,87728.0
2023-07-26 10:05:00,63.29,63.38,63.23,63.3,94192.0,58.3514,58.4344,58.2961,58.3606,94192.0
2023-07-26 10:10:00,63.29,63.47,63.29,63.4,76851.0,58.3514,58.5174,58.3514,58.4528,76851.0
2023-07-26 10:15:00,63.41,63.47,63.39,63.46,64974.0,58.462,58.5174,58.4436,58.5081,64974.0
2023-07-26 10:20:00,63.46,63.52,63.37,63.39,64947.0,58.5081,58.5635,58.4252,58.4436,64947.0
2023-07-26 10:25:00,63.37,63.48,63.35,63.47,59745.0,58.4252,58.5266,58.4067,58.5174,59745.0
2023-07-26 10:30:00,63.47,63.57,63.45,63.49,87914.0,58.5174,58.6096,58.4989,58.5358,87914.0
2023-07-26 10:35:00,63.49,63.57,63.44,63.56,57431.0,58.5358,58.6096,58.4897,58.6003,57431.0
2023-07-26 10:40:00,63.56,63.58,63.47,63.51,46225.0,58.6003,58.6188,58.5174,58.5542,46225.0
2023-07-26 10:45:00,63.5,63.7,63.5,63.68,83712.0,58.545,58.7294,58.545,58.711,83712.0
2023-07-26 10:50:00,63.68,63.81,63.67,63.77,143335.0,58.711,58.8308,58.7017,58.7939,143335.0
2023-07-26 10:55:00,63.77,63.87,63.73,63.84,100414.0,58.7939,58.8861,58.7571,58.8585,100414.0
2023-07-26 11:00:00,63.84,63.89,63.76,63.77,60879.0,58.8585,58.9046,58.7847,58.7939,60879.0
2023-07-26 11:05:00,63.76,63.76,63.66,63.7,68479.0,58.7847,58.7847,58.6925,58.7294,68479.0
2023-07-26 11:10:00,63.71,63.74,63.57,63.59,46017.0,58.7386,58.7663,58.6096,58.628,46017.0
2023-07-26 11:15:00,63.59,63.64,63.45,63.5,108665.0,58.628,58.6741,58.4989,58.545,108665.0
2023-07-26 11:20:00,63.5,63.53,63.47,63.51,61546.0,58.545,58.5727,58.5174,58.5542,61546.0
2023-07-26 11:25:00,63.5,63.53,63.48,63.5,48822.0,58.545,58.5727,58.5266,58.545,48822.0
2023-07-26 11:30:00,63.51,63.51,63.43,63.44,35601.0,58.5542,58.5542,58.4805,58.4897,35601.0
2023-07-26 11:35:00,63.44,63.47,63.4,63.47,43408.0,58.4897,58.5174,58.4528,58.5174,43408.0
2023-07-26 11:40:00,63.47,63.53,63.45,63.49,53207.0,58.5174,58.5727,58.4989,58.5358,53207.0
2023-07-26 11:45:00,63.49,63.54,63.44,63.54,58197.0,58.5358,58.5819,58.4897,58.5819,58197.0
2023-07-26 11:50:00,63.54,63.56,63.39,63.4,42492.0,58.5819,58.6003,58.4436,58.4528,42492.0
2023-07-26 11:55:00,63.39,63.46,63.39,63.44,87427.0,58.4436,58.5081,58.4436,58.4897,87427.0
2023-07-26 12:00:00,63.45,63.52,63.44,63.5,58362.0,58.4989,58.5635,58.4897,58.545,58362.0
2023-07-26 12:05:00,63.5,63.54,63.49,63.53,43549.0,58.545,58.5819,58.5358,58.5727,43549.0
2023-07-26 12:10:00,63.52,63.59,63.52,63.59,40022.0,58.5635,58.628,58.5635,58.628,40022.0
2023-07-26 12:15:00,63.59,63.64,63.56,63.57,47387.0,58.628,58.6741,58.6003,58.6096,47387.0
2023-07-26 12:20:00,63.57,63.67,63.56,63.66,50551.0,58.6096,58.7017,58.6003,58.6925,50551.0
2023-07-26 12:25:00,63.66,63.66,63.59,63.62,52584.0,58.6925,58.6925,58.628,58.6556,52584.0
2023-07-26 12:30:00,63.62,63.66,63.59,63.65,45167.0,58.6556,58.6925,58.628,58.6833,45167.0
2023-07-26 12:35:00,63.65,63.65,63.58,63.63,48872.0,58.6833,58.6833,58.6188,58.6649,48872.0
2023-07-26 12:40:00,63.63,63.67,63.61,63.64,44217.0,58.6649,58.7017,58.6464,58.6741,44217.0
2023-07-26 12:45:00,63.64,63.66,63.6,63.61,52337.0,58.6741,58.6925,58.6372,58.6464,52337.0
2023-07-26 12:50:00,63.6,63.63,63.55,63.59,54333.0,58.6372,58.6649,58.5911,58.628,54333.0
2023-07-26 12:55:00,63.59,63.62,63.58,63.59,27360.0,58.628,58.6556,58.6188,58.628,27360.0
2023-07-26 13:00:00,63.58,63.6,63.48,63.53,70355.0,58.6188,58.6372,58.5266,58.5727,70355.0
2023-07-26 13:05:00,63.53,63.56,63.5,63.55,90660.0,58.5727,58.6003,58.545,58.5911,90660.0
2023-07-26 13:10:00,63.55,63.57,63.46,63.5,81795.0,58.5911,58.6096,58.5081,58.545,81795.0
2023-07-26 13:15:00,63.5,63.53,63.48,63.52,47364.0,58.545,58.5727,58.5266,58.5635,47364.0
2023-07-26 13:20:00,63.53,63.53,63.46,63.46,78368.0,58.5727,58.5727,58.5081,58.5081,78368.0
2023-07-26 13:25:00,63.46,63.46,63.38,63.4,85689.0,58.5081,58.5081,58.4344,58.4528,85689.0
2023-07-26 13:30:00,63.4,63.44,63.39,63.4,50791.0,58.4528,58.4897,58.4436,58.4528,50791.0
2023-07-26 13:35:00,63.4,63.43,63.38,63.4,84072.0,58.4528,58.4805,58.4344,58.4528,84072.0
2023-07-26 13:40:00,63.41,63.46,63.38,63.44,108231.0,58.462,58.5081,58.4344,58.4897,108231.0
2023-07-26 13:45:00,63.47,63.49,63.42,63.47,130930.0,58.5174,58.5358,58.4713,58.5174,130930.0
2023-07-26 13:50:00,63.47,63.5,63.43,63.5,219340.0,58.5174,58.545,58.4805,58.545,219340.0
2023-07-26 13:55:00,63.49,63.51,63.45,63.49,86812.0,58.5358,58.5542,58.4989,58.5358,86812.0
2023-07-26 14:00:00,63.5,63.56,63.45,63.48,111120.0,58.545,58.6003,58.4989,58.5266,111120.0
2023-07-26 14:05:00,63.48,63.54,63.43,63.51,112972.0,58.5266,58.5819,58.4805,58.5542,112972.0
2023-07-26 14:10:00,63.51,63.51,63.39,63.42,106508.0,58.5542,58.5542,58.4436,58.4713,106508.0
2023-07-26 14:15:00,63.42,63.57,63.37,63.55,74699.0,58.4713,58.6096,58.4252,58.5911,74699.0
2023-07-26 14:20:00,63.55,63.6,63.45,63.49,62740.0,58.5911,58.6372,58.4989,58.5358,62740.0
2023-07-26 14:25:00,63.49,63.58,63.45,63.57,101629.0,58.5358,58.6188,58.4989,58.6096,101629.0
2023-07-26 14:30:00,63.56,63.57,63.48,63.52,77511.0,58.6003,58.6096,58.5266,58.5635,77511.0
2023-07-26 14:35:00,63.52,63.55,63.45,63.46,68894.0,58.5635,58.5911,58.4989,58.5081,68894.0
2023-07-26 14:40:00,63.46,63.55,63.45,63.51,126241.0,58.5081,58.5911,58.4989,58.5542,126241.0
2023-07-26 14:45:00,63.51,63.68,63.49,63.66,164919.0,58.5542,58.711,58.5358,58.6925,164919.0
2023-07-26 14:50:00,63.65,63.68,63.59,63.62,45130.0,58.6833,58.711,58.628,58.6556,45130.0
2023-07-26 14:55:00,63.62,63.62,63.52,63.57,78005.0,58.6556,58.6556,58.5635,58.6096,78005.0
2023-07-26 15:00:00,63.57,63.57,63.49,63.51,57060.0,58.6096,58.6096,58.5358,58.5542,57060.0
2023-07-26 15:05:00,63.52,63.54,63.4,63.4,84012.0,58.5635,58.5819,58.4528,58.4528,84012.0
2023-07-26 15:10:00,63.39,63.44,63.35,63.37,50673.0,58.4436,58.4897,58.4067,58.4252,50673.0
2023-07-26 15:15:00,63.37,63.38,63.3,63.35,82587.0,58.4252,58.4344,58.3606,58.4067,82587.0
2023-07-26 15:20:00,63.35,63.41,63.33,63.36,72166.0,58.4067,58.462,58.3883,58.4159,72166.0
2023-07-26 15:25:00,63.36,63.38,63.31,63.35,176320.0,58.4159,58.4344,58.3698,58.4067,176320.0
2023-07-26 15:30:00,63.35,63.44,63.3,63.43,244095.0,58.4067,58.4897,58.3606,58.4805,244095.0
2023-07-26 15:35:00,63.43,63.46,63.35,63.39,138798.0,58.4805,58.5081,58.4067,58.4436,138798.0
2023-07-26 15:40:00,63.4,63.41,63.33,63.38,157151.0,58.4528,58.462,58.3883,58.4344,157151.0
2023-07-26 15:45:00,63.39,63.47,63.34,63.46,249105.0,58.4436,58.5174,58.3975,58.5081,249105.0
2023-07-26 15:50:00,63.46,63.46,63.36,63.44,273886.0,58.5081,58.5081,58.4159,58.4897,273886.0
2023-07-26 15:55:00,63.43,63.44,63.38,63.42,507936.0,58.4805,58.4897,58.4344,58.4713,507936.0
2023-07-27 09:30:00,61.0,61.8,60.38,61.55,1253973.0,56.2401,56.9777,55.6685,56.7472,1253973.0
2023-07-27 09:35:00,61.6,61.77,60.85,61.32,592078.0,56.7933,56.95,56.1018,56.5351,592078.0
2023-07-27 09:40:00,61.32,61.92,61.25,61.91,373413.0,56.5351,57.0883,56.4706,57.0791,373413.0
2023-07-27 09:45:00,61.91,62.15,61.38,61.46,702046.0,57.0791,57.3004,56.5904,56.6642,702046.0
2023-07-27 09:50:00,61.42,61.97,61.36,61.92,248266.0,56.6273,57.1344,56.572,57.0883,248266.0
2023-07-27 09:55:00,61.95,62.15,61.66,62.13,264123.0,57.116,57.3004,56.8486,57.2819,264123.0
2023-07-27 10:00:00,62.13,62.5,61.81,62.4,514099.0,57.2819,57.623,56.9869,57.5308,514099.0
2023-07-27 10:05:00,62.39,62.53,62.15,62.26,263277.0,57.5216,57.6507,57.3004,57.4018,263277.0
2023-07-27 10:10:00,62.25,62.26,61.89,62.0,228787.0,57.3926,57.4018,57.0606,57.1621,228787.0
2023-07-27 10:15:00,61.98,62.08,61.62,61.73,335285.0,57.1436,57.2358,56.8117,56.9131,335285.0
2023-07-27 10:20:00,61.73,62.1,61.69,62.03,135119.0,56.9131,57.2543,56.8762,57.1897,135119.0
2023-07-27 10:25:00,62.04,62.11,61.89,61.94,118018.0,57.1989,57.2635,57.0606,57.1067,118018.0
2023-07-27 10:30:00,61.94,61.95,61.7,61.88,158951.0,57.1067,57.116,56.8855,57.0514,158951.0
2023-07-27 10:35:00,61.89,62.0,61.83,61.87,113451.0,57.0606,57.1621,57.0053,57.0422,113451.0
2023-07-27 10:40:00,61.86,61.98,61.82,61.83,110151.0,57.033,57.1436,56.9961,57.0053,110151.0
2023-07-27 10:45:00,61.84,61.91,61.83,61.87,106360.0,57.0145,57.0791,57.0053,57.0422,106360.0
2023-07-27 10:50:00,61.87,61.88,61.69,61.76,114300.0,57.0422,57.0514,56.8762,56.9408,114300.0
2023-07-27 10:55:00,61.76,61.78,61.62,61.77,119466.0,56.9408,56.9592,56.8117,56.95,119466.0
2023-07-27 11:00:00,61.76,61.76,61.57,61.66,114562.0,56.9408,56.9408,56.7656,56.8486,114562.0
2023-07-27 11:05:00,61.65,61.66,61.5,61.52,108849.0,56.8394,56.8486,56.7011,56.7195,108849.0
2023-07-27 11:10:00,61.53,61.56,61.4,61.55,166756.0,56.7287,56.7564,56.6089,56.7472,166756.0
2023-07-27 11:15:00,61.55,61.56,61.45,61.55,85583.0,56.7472,56.7564,56.655,56.7472,85583.0
2023-07-27 11:20:00,61.55,61.55,61.21,61.36,313601.0,56.7472,56.7472,56.4337,56.572,313601.0
2023-07-27 11:25:00,61.37,61.38,61.1,61.27,340359.0,56.5812,56.5904,56.3323,56.489,340359.0
2023-07-27 11:30:00,61.26,61.48,61.26,61.32,198963.0,56.4798,56.6826,56.4798,56.5351,198963.0
2023-07-27 11:35:00,61.32,61.41,61.31,61.35,151670.0,56.5351,56.6181,56.5259,56.5628,151670.0
2023-07-27 11:40:00,61.36,61.37,61.3,61.34,94914.0,56.572,56.5812,56.5167,56.5536,94914.0
2023-07-27 11:45:00,61.34,61.35,61.14,61.15,96180.0,56.5536,56.5628,56.3692,56.3784,96180.0
2023-07-27 11:50:00,61.15,61.17,61.05,61.06,108167.0,56.3784,56.3968,56.2862,56.2954,108167.0
2023-07-27 11:55:00,61.06,61.16,61.02,61.09,168282.0,56.2954,56.3876,56.2585,56.3231,168282.0
2023-07-27 12:00:00,61.08,61.22,61.01,61.08,118429.0,56.3138,56.4429,56.2493,56.3138,118429.0
2023-07-27 12:05:00,61.08,61.21,61.02,61.17,107159.0,56.3138,56.4337,56.2585,56.3968,107159.0
2023-07-27 12:10:00,61.17,61.32,61.16,61.32,118971.0,56.3968,56.5351,56.3876,56.5351,118971.0
2023-07-27 12:15:00,61.31,61.38,61.24,61.28,115096.0,56.5259,56.5904,56.4614,56.4982,115096.0
2023-07-27 12:20:00,61.27,61.29,61.21,61.23,80912.0,56.489,56.5075,56.4337,56.4521,80912.0
2023-07-27 12:25:00,61.23,61.24,61.1,61.17,103923.0,56.4521,56.4614,56.3323,56.3968,103923.0
2023-07-27 12:30:00,61.17,61.38,61.1,61.37,189176.0,56.3968,56.5904,56.3323,56.5812,189176.0
2023-07-27 12:35:00,61.37,61.6,61.37,61.54,104871.0,56.5812,56.7933,56.5812,56.738,104871.0
2023-07-27 12:40:00,61.53,61.58,61.42,61.43,149354.0,56.7287,56.7748,56.6273,56.6365,149354.0
2023-07-27 12:45:00,61.44,61.49,61.38,61.43,53097.0,56.6458,56.6919,56.5904,56.6365,53097.0
2023-07-27 12:50:00,61.42,61.5,61.39,61.49,57667.0,56.6273,56.7011,56.5997,56.6919,57667.0
2023-07-27 12:55:00,61.49,61.51,61.4,61.43,46232.0,56.6919,56.7103,56.6089,56.6365,46232.0
2023-07-27 13:00:00,61.43,61.44,61.31,61.37,130391.0,56.6365,56.6458,56.5259,56.5812,130391.0
2023-07-27 13:05:00,61.37,61.46,61.33,61.45,57948.0,56.5812,56.6642,56.5443,56.655,57948.0
2023-07-27 13:10:00,61.45,61.47,61.34,61.37,44428.0,56.655,56.6734,56.5536,56.5812,44428.0
2023-07-27 13:15:00,61.37,61.4,61.3,61.33,52041.0,56.5812,56.6089,56.5167,56.5443,52041.0
2023-07-27 13:20:00,61.32,61.36,61.31,61.36,47450.0,56.5351,56.572,56.5259,56.572,47450.0
2023-07-27 13:25:00,61.36,61.37,61.24,61.25,52581.0,56.572,56.5812,56.4614,56.4706,52581.0
2023-07-27 13:30:00,61.24,61.28,61.19,61.19,57799.0,56.4614,56.4982,56.4153,56.4153,57799.0
2023-07-27 13:35:00,61.19,61.19,61.12,61.15,75863.0,56.4153,56.4153,56.3507,56.3784,75863.0
2023-07-27 13:40:00,61.15,61.19,61.05,61.1,81994.0,56.3784,56.4153,56.2862,56.3323,81994.0
2023-07-27 13:45:00,61.1,61.13,61.05,61.08,94786.0,56.3323,56.3599,56.2862,56.3138,94786.0
2023-07-27 13:50:00,61.08,61.27,61.06,61.26,89112.0,56.3138,56.489,56.2954,56.4798,89112.0
2023-07-27 13:55:00,61.27,61.29,61.19,61.2,72634.0,56.489,56.5075,56.4153,56.4245,72634.0
2023-07-27 14:00:00,61.2,61.28,61.11,61.13,89481.0,56.4245,56.4982,56.3415,56.3599,89481.0
2023-07-27 14:05:00,61.12,61.14,61.07,61.08,102735.0,56.3507,56.3692,56.3046,56.3138,102735.0
2023-07-27 14:10:00,61.08,61.08,60.98,61.04,144593.0,56.3138,56.3138,56.2217,56.277,144593.0
2023-07-27 14:15:00,61.03,61.05,60.88,60.88,111367.0,56.2677,56.2862,56.1295,56.1295,111367.0
2023-07-27 14:20:00,60.88,61.0,60.87,60.89,114089.0,56.1295,56.2401,56.1202,56.1387,114089.0
2023-07-27 14:25:00,60.9,60.94,60.85,60.9,101607.0,56.1479,56.1848,56.1018,56.1479,101607.0
2023-07-27 14:30:00,60.89,60.97,60.86,60.91,153234.0,56.1387,56.2124,56.111,56.1571,153234.0
2023-07-27 14:35:00,60.9,60.95,60.84,60.93,118667.0,56.1479,56.194,56.0926,56.1756,118667.0
2023-07-27 14:40:00,60.93,61.01,60.91,61.01,135231.0,56.1756,56.2493,56.1571,56.2493,135231.0
2023-07-27 14:45:00,61.01,61.06,60.92,60.93,189928.0,56.2493,56.2954,56.1663,56.1756,189928.0
2023-07-27 14:50:00,60.93,60.95,60.82,60.86,126127.0,56.1756,56.194,56.0741,56.111,126127.0
2023-07-27 14:55:00,60.86,60.89,60.81,60.89,165979.0,56.111,56.1387,56.0649,56.1387,165979.0
2023-07-27 15:00:00,60.89,60.9,60.78,60.83,212431.0,56.1387,56.1479,56.0373,56.0834,212431.0
2023-07-27 15:05:00,60.83,60.83,60.67,60.72,220838.0,56.0834,56.0834,55.9358,55.9819,220838.0
2023-07-27 15:10:00,60.71,60.71,60.54,60.58,278277.0,55.9727,55.9727,55.816,55.8529,278277.0
2023-07-27 15:15:00,60.58,60.59,60.46,60.51,262314.0,55.8529,55.8621,55.7422,55.7883,262314.0
2023-07-27 15:20:00,60.51,60.51,60.41,60.48,146766.0,55.7883,55.7883,55.6961,55.7607,146766.0
2023-07-27 15:25:00,60.49,60.49,60.42,60.48,163073.0,55.7699,55.7699,55.7053,55.7607,163073.0
2023-07-27 15:30:00,60.47,60.62,60.47,60.55,162621.0,55.7514,55.8897,55.7514,55.8252,162621.0
2023-07-27 15:35:00,60.54,60.66,60.53,60.62,370208.0,55.816,55.9266,55.8068,55.8897,370208.0
2023-07-27 15:40:00,60.62,60.71,60.59,60.71,232521.0,55.8897,55.9727,55.8621,55.9727,232521.0
2023-07-27 15:45:00,60.71,60.71,60.57,60.6,350130.0,55.9727,55.9727,55.8436,55.8713,350130.0
2023-07-27 15:50:00,60.6,60.78,60.58,60.69,630460.0,55.8713,56.0373,55.8529,55.9543,630460.0
2023-07-27 15:55:00,60.69,60.84,60.65,60.75,1041390.0,55.9543,56.0926,55.9174,56.0096,1041390.0
2023-07-28 09:30:00,60.8,61.07,60.51,60.6,452223.0,56.0557,56.3046,55.7883,55.8713,452223.0
2023-07-28 09:35:00,60.57,60.69,60.21,60.28,238974.0,55.8436,55.9543,55.5117,55.5763,238974.0
2023-07-28 09:40:00,60.28,60.4,60.05,60.19,188557.0,55.5763,55.6869,55.3642,55.4933,188557.0
2023-07-28 09:45:00,60.19,60.49,60.05,60.49,225988.0,55.4933,55.7699,55.3642,55.7699,225988.0
2023-07-28 09:50:00,60.47,60.55,60.26,60.3,96166.0,55.7514,55.8252,55.5578,55.5947,96166.0
2023-07-28 09:55:00,60.31,60.51,60.31,60.48,101688.0,55.6039,55.7883,55.6039,55.7607,101688.0
2023-07-28 10:00:00,60.47,60.47,60.28,60.31,99931.0,55.7514,55.7514,55.5763,55.6039,99931.0
2023-07-28 10:05:00,60.31,60.35,60.18,60.2,100551.0,55.6039,55.6408,55.4841,55.5025,100551.0
2023-07-28 10:10:00,60.2,60.46,60.17,60.43,189842.0,55.5025,55.7422,55.4749,55.7146,189842.0
2023-07-28 10:15:00,60.43,60.45,60.17,60.25,138830.0,55.7146,55.733,55.4749,55.5486,138830.0
2023-07-28 10:20:00,60.24,60.35,60.24,60.32,72927.0,55.5394,55.6408,55.5394,55.6132,72927.0
2023-07-28 10:25:00,60.33,60.37,60.3,60.37,77179.0,55.6224,55.6593,55.5947,55.6593,77179.0
2023-07-28 10:30:00,60.37,60.38,60.22,60.26,117519.0,55.6593,55.6685,55.521,55.5578,117519.0
2023-07-28 10:35:00,60.27,60.39,60.25,60.37,78375.0,55.5671,55.6777,55.5486,55.6593,78375.0
2023-07-28 10:40:00,60.37,60.43,60.31,60.33,69763.0,55.6593,55.7146,55.6039,55.6224,69763.0
2023-07-28 10:45:00,60.35,60.49,60.33,60.46,101336.0,55.6408,55.7699,55.6224,55.7422,101336.0
2023-07-28 10:50:00,60.46,60.52,60.38,60.44,68626.0,55.7422,55.7975,55.6685,55.7238,68626.0
2023-07-28 10:55:00,60.44,60.49,60.43,60.47,42205.0,55.7238,55.7699,55.7146,55.7514,42205.0
2023-07-28 11:00:00,60.47,60.61,60.42,60.59,122654.0,55.7514,55.8805,55.7053,55.8621,122654.0
2023-07-28 11:05:00,60.59,60.66,60.57,60.64,85691.0,55.8621,55.9266,55.8436,55.9082,85691.0
2023-07-28 11:10:00,60.64,60.79,60.61,60.78,71492.0,55.9082,56.0465,55.8805,56.0373,71492.0
2023-07-28 11:15:00,60.78,60.86,60.74,60.83,69943.0,56.0373,56.111,56.0004,56.0834,69943.0
2023-07-28 11:20:00,60.83,60.93,60.82,60.91,84291.0,56.0834,56.1756,56.0741,56.1571,84291.0
2023-07-28 11:25:00,60.92,61.02,60.9,61.0,90012.0,56.1663,56.2585,56.1479,56.2401,90012.0
2023-07-28 11:30:00,61.0,61.0,60.86,60.9,136115.0,56.2401,56.2401,56.111,56.1479,136115.0
2023-07-28 11:35:00,60.89,61.0,60.88,61.0,54116.0,56.1387,56.2401,56.1295,56.2401,54116.0
2023-07-28 11:40:00,61.0,61.07,60.97,61.03,55887.0,56.2401,56.3046,56.2124,56.2677,55887.0
2023-07-28 11:45:00,61.05,61.11,60.99,61.01,75372.0,56.2862,56.3415,56.2309,56.2493,75372.0
2023-07-28 11:50:00,61.02,61.06,60.98,61.05,68292.0,56.2585,56.2954,56.2217,56.2862,68292.0
2023-07-28 11:55:00,61.06,61.17,61.04,61.11,113420.0,56.2954,56.3968,56.277,56.3415,113420.0
2023-07-28 12:00:00,61.12,61.27,61.01,61.27,190485.0,56.3507,56.489,56.2493,56.489,190485.0
2023-07-28 12:05:00,61.27,61.44,61.25,61.44,115885.0,56.489,56.6458,56.4706,56.6458,115885.0
2023-07-28 12:10:00,61.43,61.43,61.28,61.36,75745.0,56.6365,56.6365,56.4982,56.572,75745.0
2023-07-28 12:15:00,61.36,61.36,61.17,61.32,91055.0,56.572,56.572,56.3968,56.5351,91055.0
2023-07-28 12:20:00,61.32,61.32,61.24,61.3,62654.0,56.5351,56.5351,56.4614,56.5167,62654.0
2023-07-28 12:25:00,61.3,61.36,61.25,61.32,82850.0,56.5167,56.572,56.4706,56.5351,82850.0
2023-07-28 12:30:00,61.32,61.35,61.3,61.35,60032.0,56.5351,56.5628,56.5167,56.5628,60032.0
2023-07-28 12:35:00,61.35,61.4,61.27,61.27,75424.0,56.5628,56.6089,56.489,56.489,75424.0
2023-07-28 12:40:00,61.27,61.27,61.2,61.27,65017.0,56.489,56.489,56.4245,56.489,65017.0
2023-07-28 12:45:00,61.26,61.33,61.19,61.3,61580.0,56.4798,56.5443,56.4153,56.5167,61580.0
2023-07-28 12:50:00,61.3,61.34,61.25,61.34,51516.0,56.5167,56.5536,56.4706,56.5536,51516.0
2023-07-28 12:55:00,61.34,61.34,61.28,61.3,51586.0,56.5536,56.5536,56.4982,56.5167,51586.0
2023-07-28 13:00:00,61.3,61.33,61.25,61.33,58442.0,56.5167,56.5443,56.4706,56.5443,58442.0
2023-07-28 13:05:00,61.3,61.35,61.3,61.33,103641.0,56.5167,56.5628,56.5167,56.5443,103641.0
2023-07-28 13:10:00,61.32,61.34,61.28,61.3,45753.0,56.5351,56.5536,56.4982,56.5167,45753.0
2023-07-28 13:15:00,61.31,61.33,61.23,61.26,67471.0,56.5259,56.5443,56.4521,56.4798,67471.0
2023-07-28 13:20:00,61.25,61.26,61.19,61.2,43695.0,56.4706,56.4798,56.4153,56.4245,43695.0
2023-07-28 13:25:00,61.2,61.2,61.07,61.08,49069.0,56.4245,56.4245,56.3046,56.3138,49069.0
2023-07-28 13:30:00,61.07,61.08,61.02,61.05,60406.0,56.3046,56.3138,56.2585,56.2862,60406.0
2023-07-28 13:35:00,61.05,61.15,61.02,61.14,64066.0,56.2862,56.3784,56.2585,56.3692,64066.0
2023-07-28 13:40:00,61.14,61.14,61.03,61.08,35947.0,56.3692,56.3692,56.2677,56.3138,35947.0
2023-07-28 13:45:00,61.08,61.12,61.0,61.01,48539.0,56.3138,56.3507,56.2401,56.2493,48539.0
2023-07-28 13:50:00,61.01,61.07,61.0,61.02,49453.0,56.2493,56.3046,56.2401,56.2585,49453.0
2023-07-28 13:55:00,61.02,61.08,60.99,61.04,50340.0,56.2585,56.3138,56.2309,56.277,50340.0
2023-07-28 14:00:00,61.04,61.06,61.02,61.05,58881.0,56.277,56.2954,56.2585,56.2862,58881.0
2023-07-28 14:05:00,61.04,61.08,61.01,61.08,57613.0,56.277,56.3138,56.2493,56.3138,57613.0
2023-07-28 14:10:00,61.08,61.11,61.04,61.08,67138.0,56.3138,56.3415,56.277,56.3138,67138.0
2023-07-28 14:15:00,61.08,61.11,61.01,61.03,81047.0,56.3138,56.3415,56.2493,56.2677,81047.0
2023-07-28 14:20:00,61.02,61.05,60.99,61.05,63853.0,56.2585,56.2862,56.2309,56.2862,63853.0
2023-07-28 14:25:00,61.05,61.16,61.04,61.09,50735.0,56.2862,56.3876,56.277,56.3231,50735.0
2023-07-28 14:30:00,61.09,61.12,61.02,61.11,49136.0,56.3231,56.3507,56.2585,56.3415,49136.0
2023-07-28 14:35:00,61.1,61.11,61.06,61.11,46227.0,56.3323,56.3415,56.2954,56.3415,46227.0
2023-07-28 14:40:00,61.11,61.16,61.08,61.15,61617.0,56.3415,56.3876,56.3138,56.3784,61617.0
2023-07-28 14:45:00,61.15,61.21,61.12,61.19,39285.0,56.3784,56.4337,56.3507,56.4153,39285.0
2023-07-28 14:50:00,61.18,61.23,61.13,61.23,66631.0,56.406,56.4521,56.3599,56.4521,66631.0
2023-07-28 14:55:00,61.23,61.23,61.13,61.19,51346.0,56.4521,56.4521,56.3599,56.4153,51346.0
2023-07-28 15:00:00,61.19,61.22,61.15,61.22,54665.0,56.4153,56.4429,56.3784,56.4429,54665.0
2023-07-28 15:05:00,61.22,61.26,61.21,61.26,56654.0,56.4429,56.4798,56.4337,56.4798,56654.0
2023-07-28 15:10:00,61.26,61.33,61.25,61.32,115194.0,56.4798,56.5443,56.4706,56.5351,115194.0
2023-07-28 15:15:00,61.32,61.34,61.26,61.3,87904.0,56.5351,56.5536,56.4798,56.5167,87904.0
2023-07-28 15:20:00,61.3,61.35,61.29,61.34,92655.0,56.5167,56.5628,56.5075,56.5536,92655.0
2023-07-28 15:25:00,61.34,61.38,61.32,61.34,79126.0,56.5536,56.5904,56.5351,56.5536,79126.0
2023-07-28 15:30:00,61.35,61.39,61.32,61.36,98720.0,56.5628,56.5997,56.5351,56.572,98720.0
2023-07-28 15:35:00,61.37,61.37,61.28,61.3,111600.0,56.5812,56.5812,56.4982,56.5167,111600.0
2023-07-28 15:40:00,61.3,61.39,61.25,61.36,169621.0,56.5167,56.5997,56.4706,56.572,169621.0
2023-07-28 15:45:00,61.36,61.4,61.31,61.34,212104.0,56.572,56.6089,56.5259,56.5536,212104.0
2023-07-28 15:50:00,61.35,61.5,61.32,61.45,466947.0,56.5628,56.7011,56.5351,56.655,466947.0
2023-07-28 15:55:00,61.46,61.5,61.41,61.41,618145.0,56.6642,56.7011,56.6181,56.6181,618145.0
2023-07-31 09:30:00,61.35,61.41,61.11,61.34,186571.0,56.5628,56.6181,56.3415,56.5536,186571.0
2023-07-31 09:35:00,61.37,61.55,61.2,61.42,122868.0,56.5812,56.7472,56.4245,56.6273,122868.0
2023-07-31 09:40:00,61.42,61.69,61.39,61.6,86112.0,56.6273,56.8762,56.5997,56.7933,86112.0
2023-07-31 09:45:00,61.61,61.67,61.52,61.59,103838.0,56.8025,56.8578,56.7195,56.7841,103838.0
2023-07-31 09:50:00,61.61,61.72,61.58,61.61,68051.0,56.8025,56.9039,56.7748,56.8025,68051.0
2023-07-31 09:55:00,61.61,61.61,61.42,61.49,71156.0,56.8025,56.8025,56.6273,56.6919,71156.0
2023-07-31 10:00:00,61.49,61.61,61.49,61.57,94121.0,56.6919,56.8025,56.6919,56.7656,94121.0
2023-07-31 10:05:00,61.57,61.63,61.53,61.55,61292.0,56.7656,56.8209,56.7287,56.7472,61292.0
2023-07-31 10:10:00,61.55,61.62,61.4,61.42,93679.0,56.7472,56.8117,56.6089,56.6273,93679.0
2023-07-31 10:15:00,61.42,61.43,61.35,61.39,77062.0,56.6273,56.6365,56.5628,56.5997,77062.0
2023-07-31 10:20:00,61.38,61.45,61.31,61.44,72841.0,56.5904,56.655,56.5259,56.6458,72841.0
2023-07-31 10:25:00,61.43,61.59,61.43,61.58,107760.0,56.6365,56.7841,56.6365,56.7748,107760.0
2023-07-31 10:30:00,61.58,61.77,61.57,61.68,94989.0,56.7748,56.95,56.7656,56.867,94989.0
2023-07-31 10:35:00,61.68,61.84,61.67,61.76,57226.0,56.867,57.0145,56.8578,56.9408,57226.0
2023-07-31 10:40:00,61.76,61.87,61.72,61.86,54874.0,56.9408,57.0422,56.9039,57.033,54874.0
2023-07-31 10:45:00,61.86,61.86,61.71,61.75,69020.0,57.033,57.033,56.8947,56.9316,69020.0
2023-07-31 10:50:00,61.76,61.79,61.67,61.69,64551.0,56.9408,56.9684,56.8578,56.8762,64551.0
2023-07-31 10:55:00,61.69,61.8,61.66,61.79,75143.0,56.8762,56.9777,56.8486,56.9684,75143.0
2023-07-31 11:00:00,61.79,61.83,61.73,61.8,67003.0,56.9684,57.0053,56.9131,56.9777,67003.0
2023-07-31 11:05:00,61.8,61.8,61.61,61.64,69950.0,56.9777,56.9777,56.8025,56.8302,69950.0
2023-07-31 11:10:00,61.62,61.63,61.49,61.51,73533.0,56.8117,56.8209,56.6919,56.7103,73533.0
2023-07-31 11:15:00,61.51,61.51,61.42,61.46,84871.0,56.7103,56.7103,56.6273,56.6642,84871.0
2023-07-31 11:20:00,61.46,61.5,61.41,61.5,54224.0,56.6642,56.7011,56.6181,56.7011,54224.0
2023-07-31 11:25:00,61.5,61.58,61.47,61.49,82200.0,56.7011,56.7748,56.6734,56.6919,82200.0
2023-07-31 11:30:00,61.49,61.49,61.4,61.47,50367.0,56.6919,56.6919,56.6089,56.6734,50367.0
2023-07-31 11:35:00,61.48,61.6,61.47,61.58,73034.0,56.6826,56.7933,56.6734,56.7748,73034.0
2023-07-31 11:40:00,61.57,61.64,61.51,61.62,66831.0,56.7656,56.8302,56.7103,56.8117,66831.0
2023-07-31 11:45:00,61.62,61.62,61.54,61.54,52640.0,56.8117,56.8117,56.738,56.738,52640.0
2023-07-31 11:50:00,61.54,61.62,61.52,61.54,54886.0,56.738,56.8117,56.7195,56.738,54886.0
2023-07-31 11:55:00,61.55,61.55,61.46,61.49,47331.0,56.7472,56.7472,56.6642,56.6919,47331.0
2023-07-31 12:00:00,61.48,61.56,61.45,61.52,69886.0,56.6826,56.7564,56.655,56.7195,69886.0
2023-07-31 12:05:00,61.53,61.59,61.47,61.59,40218.0,56.7287,56.7841,56.6734,56.7841,40218.0
2023-07-31 12:10:00,61.59,61.63,61.52,61.6,49014.0,56.7841,56.8209,56.7195,56.7933,49014.0
2023-07-31 12:15:00,61.6,61.6,61.51,61.55,41632.0,56.7933,56.7933,56.7103,56.7472,41632.0
2023-07-31 12:20:00,61.55,61.66,61.54,61.64,44656.0,56.7472,56.8486,56.738,56.8302,44656.0
2023-07-31 12:25:00,61.65,61.67,61.6,61.65,50183.0,56.8394,56.8578,56.7933,56.8394,50183.0
2023-07-31 12:30:00,61.65,61.66,61.62,61.64,36693.0,56.8394,56.8486,56.8117,56.8302,36693.0
2023-07-31 12:35:00,61.64,61.67,61.61,61.66,40882.0,56.8302,56.8578,56.8025,56.8486,40882.0
2023-07-31 12:40:00,61.66,61.74,61.65,61.73,68502.0,56.8486,56.9223,56.8394,56.9131,68502.0
2023-07-31 12:45:00,61.73,61.74,61.63,61.64,47677.0,56.9131,56.9223,56.8209,56.8302,47677.0
2023-07-31 12:50:00,61.63,61.69,61.62,61.66,31215.0,56.8209,56.8762,56.8117,56.8486,31215.0
2023-07-31 12:55:00,61.65,61.68,61.61,61.65,37554.0,56.8394,56.867,56.8025,56.8394,37554.0
2023-07-31 13:00:00,61.65,61.65,61.51,61.55,93797.0,56.8394,56.8394,56.7103,56.7472,93797.0
2023-07-31 13:05:00,61.54,61.6,61.53,61.58,33409.0,56.738,56.7933,56.7287,56.7748,33409.0
2023-07-31 13:10:00,61.59,61.62,61.57,61.6,35841.0,56.7841,56.8117,56.7656,56.7933,35841.0
2023-07-31 13:15:00,61.59,61.62,61.57,61.61,70287.0,56.7841,56.8117,56.7656,56.8025,70287.0
2023-07-31 13:20:00,61.6,61.67,61.6,61.67,52133.0,56.7933,56.8578,56.7933,56.8578,52133.0
2023-07-31 13:25:00,61.66,61.69,61.61,61.68,31853.0,56.8486,56.8762,56.8025,56.867,31853.0
2023-07-31 13:30:00,61.69,61.74,61.67,61.71,69008.0,56.8762,56.9223,56.8578,56.8947,69008.0
2023-07-31 13:35:00,61.71,61.75,61.7,61.71,101800.0,56.8947,56.9316,56.8855,56.8947,101800.0
2023-07-31 13:40:00,61.72,61.74,61.69,61.73,52836.0,56.9039,56.9223,56.8762,56.9131,52836.0
2023-07-31 13:45:00,61.73,61.76,61.7,61.73,50548.0,56.9131,56.9408,56.8855,56.9131,50548.0
2023-07-31 13:50:00,61.73,61.75,61.63,61.66,50368.0,56.9131,56.9316,56.8209,56.8486,50368.0
2023-07-31 13:55:00,61.66,61.72,61.65,61.71,51802.0,56.8486,56.9039,56.8394,56.8947,51802.0
2023-07-31 14:00:00,61.72,61.75,61.67,61.69,61174.0,56.9039,56.9316,56.8578,56.8762,61174.0
2023-07-31 14:05:00,61.69,61.72,61.65,61.66,74125.0,56.8762,56.9039,56.8394,56.8486,74125.0
2023-07-31 14:10:00,61.65,61.75,61.63,61.73,57824.0,56.8394,56.9316,56.8209,56.9131,57824.0
2023-07-31 14:15:00,61.73,61.78,61.71,61.73,70837.0,56.9131,56.9592,56.8947,56.9131,70837.0
2023-07-31 14:20:00,61.73,61.81,61.73,61.81,65572.0,56.9131,56.9869,56.9131,56.9869,65572.0
2023-07-31 14:25:00,61.82,61.83,61.76,61.78,47530.0,56.9961,57.0053,56.9408,56.9592,47530.0
2023-07-31 14:30:00,61.77,61.8,61.76,61.8,69258.0,56.95,56.9777,56.9408,56.9777,69258.0
2023-07-31 14:35:00,61.8,61.86,61.78,61.86,77077.0,56.9777,57.033,56.9592,57.033,77077.0
2023-07-31 14:40:00,61.86,61.93,61.86,61.93,69034.0,57.033,57.0975,57.033,57.0975,69034.0
2023-07-31 14:45:00,61.93,61.95,61.86,61.91,61500.0,57.0975,57.116,57.033,57.0791,61500.0
2023-07-31 14:50:00,61.91,61.96,61.88,61.92,53406.0,57.0791,57.1252,57.0514,57.0883,53406.0
2023-07-31 14:55:00,61.92,62.02,61.91,62.01,73325.0,57.0883,57.1805,57.0791,57.1713,73325.0
2023-07-31 15:00:00,62.02,62.09,62.0,62.05,72039.0,57.1805,57.245,57.1621,57.2082,72039.0
2023-07-31 15:05:00,62.06,62.1,62.01,62.1,84643.0,57.2174,57.2543,57.1713,57.2543,84643.0
2023-07-31 15:10:00,62.09,62.18,62.05,62.17,84457.0,57.245,57.328,57.2082,57.3188,84457.0
2023-07-31 15:15:00,62.17,62.28,62.16,62.2,134686.0,57.3188,57.4202,57.3096,57.3465,134686.0
2023-07-31 15:20:00,62.2,62.25,62.16,62.21,170363.0,57.3465,57.3926,57.3096,57.3557,170363.0
2023-07-31 15:25:00,62.21,62.3,62.2,62.28,102262.0,57.3557,57.4386,57.3465,57.4202,102262.0
2023-07-31 15:30:00,62.29,62.31,62.22,62.26,147116.0,57.4294,57.4479,57.3649,57.4018,147116.0
2023-07-31 15:35:00,62.26,62.27,62.19,62.2,122511.0,57.4018,57.411,57.3372,57.3465,122511.0
2023-07-31 15:40:00,62.2,62.23,62.17,62.21,153651.0,57.3465,57.3741,57.3188,57.3557,153651.0
2023-07-31 15:45:00,62.22,62.29,62.16,62.2,265492.0,57.3649,57.4294,57.3096,57.3465,265492.0
2023-07-31 15:50:00,62.19,62.32,62.14,62.26,339930.0,57.3372,57.4571,57.2911,57.4018,339930.0
2023-07-31 15:55:00,62.26,62.31,62.17,62.2,943750.0,57.4018,57.4479,57.3188,57.3465,943750.0
2023-08-01 09:30:00,62.32,62.57,62.24,62.32,306841.0,57.4571,57.6876,57.3833,57.4571,306841.0
2023-08-01 09:35:00,62.34,62.34,61.94,62.01,126215.0,57.4755,57.4755,57.1067,57.1713,126215.0
2023-08-01 09:40:00,62.01,62.01,61.77,61.89,99694.0,57.1713,57.1713,56.95,57.0606,99694.0
2023-08-01 09:45:00,61.91,62.04,61.78,62.02,83843.0,57.0791,57.1989,56.9592,57.1805,83843.0
2023-08-01 09:50:00,62.02,62.07,61.92,62.02,59000.0,57.1805,57.2266,57.0883,57.1805,59000.0
2023-08-01 09:55:00,62.03,62.19,62.01,62.18,44201.0,57.1897,57.3372,57.1713,57.328,44201.0
2023-08-01 10:00:00,62.17,62.28,62.14,62.14,93218.0,57.3188,57.4202,57.2911,57.2911,93218.0
2023-08-01 10:05:00,62.11,62.11,61.93,62.03,90287.0,57.2635,57.2635,57.0975,57.1897,90287.0
2023-08-01 10:10:00,62.01,62.13,62.0,62.11,93258.0,57.1713,57.2819,57.1621,57.2635,93258.0
2023-08-01 10:15:00,62.1,62.13,61.97,61.98,114297.0,57.2543,57.2819,57.1344,57.1436,114297.0
2023-08-01 10:20:00,61.97,62.01,61.89,61.9,72461.0,57.1344,57.1713,57.0606,57.0699,72461.0
2023-08-01 10:25:00,61.89,61.89,61.74,61.78,54755.0,57.0606,57.0606,56.9223,56.9592,54755.0
2023-08-01 10:30:00,61.8,61.85,61.75,61.78,75544.0,56.9777,57.0238,56.9316,56.9592,75544.0
2023-08-01 10:35:00,61.77,61.83,61.73,61.74,29416.0,56.95,57.0053,56.9131,56.9223,29416.0
2023-08-01 10:40:00,61.74,61.8,61.68,61.7,61565.0,56.9223,56.9777,56.867,56.8855,61565.0
2023-08-01 10:45:00,61.7,61.79,61.65,61.74,54709.0,56.8855,56.9684,56.8394,56.9223,54709.0
2023-08-01 10:50:00,61.73,61.77,61.67,61.72,63382.0,56.9131,56.95,56.8578,56.9039,63382.0
2023-08-01 10:55:00,61.72,61.76,61.67,61.7,56083.0,56.9039,56.9408,56.8578,56.8855,56083.0
2023-08-01 11:00:00,61.7,61.76,61.68,61.75,39999.0,56.8855,56.9408,56.867,56.9316,39999.0
2023-08-01 11:05:00,61.74,61.75,61.59,61.63,44860.0,56.9223,56.9316,56.7841,56.8209,44860.0
2023-08-01 11:10:00,61.63,61.64,61.56,61.57,44338.0,56.8209,56.8302,56.7564,56.7656,44338.0
2023-08-01 11:15:00,61.57,61.58,61.46,61.5,39027.0,56.7656,56.7748,56.6642,56.7011,39027.0
2023-08-01 11:20:00,61.5,61.54,61.46,61.52,74322.0,56.7011,56.738,56.6642,56.7195,74322.0
2023-08-01 11:25:00,61.51,61.52,61.39,61.41,33331.0,56.7103,56.7195,56.5997,56.6181,33331.0
2023-08-01 11:30:00,61.42,61.47,61.37,61.37,43658.0,56.6273,56.6734,56.5812,56.5812,43658.0
2023-08-01 11:35:00,61.37,61.43,61.35,61.38,59584.0,56.5812,56.6365,56.5628,56.5904,59584.0
2023-08-01 11:40:00,61.39,61.46,61.37,61.44,69000.0,56.5997,56.6642,56.5812,56.6458,69000.0
2023-08-01 11:45:00,61.45,61.5,61.39,61.48,63958.0,56.655,56.7011,56.5997,56.6826,63958.0
2023-08-01 11:50:00,61.48,61.6,61.44,61.6,69599.0,56.6826,56.7933,56.6458,56.7933,69599.0
2023-08-01 11:55:00,61.6,61.61,61.5,61.57,59504.0,56.7933,56.8025,56.7011,56.7656,59504.0
2023-08-01 12:00:00,61.57,61.64,61.56,61.59,68775.0,56.7656,56.8302,56.7564,56.7841,68775.0
2023-08-01 12:05:00,61.59,61.61,61.5,61.52,37534.0,56.7841,56.8025,56.7011,56.7195,37534.0
2023-08-01 12:10:00,61.52,61.57,61.51,61.54,24658.0,56.7195,56.7656,56.7103,56.738,24658.0
2023-08-01 12:15:00,61.54,61.57,61.48,61.48,35655.0,56.738,56.7656,56.6826,56.6826,35655.0
2023-08-01 12:20:00,61.48,61.5,61.43,61.49,29621.0,56.6826,56.7011,56.6365,56.6919,29621.0
2023-08-01 12:25:00,61.49,61.5,61.44,61.45,42105.0,56.6919,56.7011,56.6458,56.655,42105.0
2023-08-01 12:30:00,61.45,61.53,61.44,61.48,49920.0,56.655,56.7287,56.6458,56.6826,49920.0
2023-08-01 12:35:00,61.48,61.51,61.45,61.51,27130.0,56.6826,56.7103,56.655,56.7103,27130.0
2023-08-01 12:40:00,61.5,61.58,61.5,61.58,47971.0,56.7011,56.7748,56.7011,56.7748,47971.0
2023-08-01 12:45:00,61.57,61.61,61.52,61.54,40849.0,56.7656,56.8025,56.7195,56.738,40849.0
2023-08-01 12:50:00,61.53,61.58,61.52,61.54,27522.0,56.7287,56.7748,56.7195,56.738,27522.0
2023-08-01 12:55:00,61.54,61.55,61.5,61.52,29319.0,56.738,56.7472,56.7011,56.7195,29319.0
2023-08-01 13:00:00,61.52,61.54,61.44,61.5,44742.0,56.7195,56.738,56.6458,56.7011,44742.0
2023-08-01 13:05:00,61.51,61.52,61.45,61.51,68742.0,56.7103,56.7195,56.655,56.7103,68742.0
2023-08-01 13:10:00,61.51,61.57,61.49,61.57,40514.0,56.7103,56.7656,56.6919,56.7656,40514.0
2023-08-01 13:15:00,61.57,61.66,61.56,61.66,50001.0,56.7656,56.8486,56.7564,56.8486,50001.0
2023-08-01 13:20:00,61.66,61.66,61.56,61.57,85341.0,56.8486,56.8486,56.7564,56.7656,85341.0
2023-08-01 13:25:00,61.57,61.58,61.53,61.58,72576.0,56.7656,56.7748,56.7287,56.7748,72576.0
2023-08-01 13:30:00,61.57,61.64,61.55,61.59,62755.0,56.7656,56.8302,56.7472,56.7841,62755.0
2023-08-01 13:35:00,61.59,61.6,61.55,61.55,42372.0,56.7841,56.7933,56.7472,56.7472,42372.0
2023-08-01 13:40:00,61.55,61.55,61.43,61.45,47420.0,56.7472,56.7472,56.6365,56.655,47420.0
2023-08-01 13:45:00,61.44,61.45,61.36,61.39,74449.0,56.6458,56.655,56.572,56.5997,74449.0
2023-08-01 13:50:00,61.38,61.48,61.37,61.46,48711.0,56.5904,56.6826,56.5812,56.6642,48711.0
2023-08-01 13:55:00,61.46,61.47,61.42,61.47,36973.0,56.6642,56.6734,56.6273,56.6734,36973.0
2023-08-01 14:00:00,61.46,61.5,61.43,61.44,44359.0,56.6642,56.7011,56.6365,56.6458,44359.0
2023-08-01 14:05:00,61.43,61.46,61.39,61.42,56935.0,56.6365,56.6642,56.5997,56.6273,56935.0
2023-08-01 14:10:00,61.43,61.49,61.4,61.49,52575.0,56.6365,56.6919,56.6089,56.6919,52575.0
2023-08-01 14:15:00,61.49,61.52,61.48,61.52,35332.0,56.6919,56.7195,56.6826,56.7195,35332.0
2023-08-01 14:20:00,61.51,61.52,61.41,61.43,42856.0,56.7103,56.7195,56.6181,56.6365,42856.0
2023-08-01 14:25:00,61.44,61.44,61.39,61.39,35715.0,56.6458,56.6458,56.5997,56.5997,35715.0
2023-08-01 14:30:00,61.38,61.43,61.37,61.38,101308.0,56.5904,56.6365,56.5812,56.5904,101308.0
2023-08-01 14:35:00,61.39,61.39,61.3,61.31,57381.0,56.5997,56.5997,56.5167,56.5259,57381.0
2023-08-01 14:40:00,61.31,61.32,61.28,61.3,57111.0,56.5259,56.5351,56.4982,56.5167,57111.0
2023-08-01 14:45:00,61.3,61.31,61.27,61.27,67669.0,56.5167,56.5259,56.489,56.489,67669.0
2023-08-01 14:50:00,61.27,61.3,61.24,61.29,60188.0,56.489,56.5167,56.4614,56.5075,60188.0
2023-08-01 14:55:00,61.29,61.3,61.27,61.29,44286.0,56.5075,56.5167,56.489,56.5075,44286.0
2023-08-01 15:00:00,61.29,61.33,61.23,61.3,67740.0,56.5075,56.5443,56.4521,56.5167,67740.0
2023-08-01 15:05:00,61.3,61.31,61.26,61.28,72791.0,56.5167,56.5259,56.4798,56.4982,72791.0
2023-08-01 15:10:00,61.28,61.28,61.18,61.19,184641.0,56.4982,56.4982,56.406,56.4153,184641.0
2023-08-01 15:15:00,61.2,61.25,61.19,61.24,70162.0,56.4245,56.4706,56.4153,56.4614,70162.0
2023-08-01 15:20:00,61.25,61.25,61.21,61.24,98993.0,56.4706,56.4706,56.4337,56.4614,98993.0
2023-08-01 15:25:00,61.24,61.28,61.21,61.27,115631.0,56.4614,56.4982,56.4337,56.489,115631.0
2023-08-01 15:30:00,61.27,61.38,61.26,61.38,74493.0,56.489,56.5904,56.4798,56.5904,74493.0
2023-08-01 15:35:00,61.38,61.38,61.32,61.34,75543.0,56.5904,56.5904,56.5351,56.5536,75543.0
2023-08-01 15:40:00,61.33,61.34,61.25,61.34,85766.0,56.5443,56.5536,56.4706,56.5536,85766.0
2023-08-01 15:45:00,61.34,61.35,61.3,61.34,137484.0,56.5536,56.5628,56.5167,56.5536,137484.0
2023-08-01 15:50:00,61.34,61.45,61.34,61.43,240550.0,56.5536,56.655,56.5536,56.6365,240550.0
2023-08-01 15:55:00,61.42,61.53,61.42,61.53,589044.0,56.6273,56.7287,56.6273,56.7287,589044.0
2023-08-02 09:30:00,61.17,61.75,61.02,61.68,302442.0,56.3968,56.9316,56.2585,56.867,302442.0
2023-08-02 09:35:00,61.67,61.69,61.51,61.67,118894.0,56.8578,56.8762,56.7103,56.8578,118894.0
2023-08-02 09:40:00,61.67,61.67,61.41,61.47,107058.0,56.8578,56.8578,56.6181,56.6734,107058.0
2023-08-02 09:45:00,61.47,61.51,61.18,61.23,111208.0,56.6734,56.7103,56.406,56.4521,111208.0
2023-08-02 09:50:00,61.23,61.26,61.14,61.15,97275.0,56.4521,56.4798,56.3692,56.3784,97275.0
2023-08-02 09:55:00,61.15,61.29,61.13,61.24,112320.0,56.3784,56.5075,56.3599,56.4614,112320.0
2023-08-02 10:00:00,61.25,61.41,61.24,61.34,116449.0,56.4706,56.6181,56.4614,56.5536,116449.0
2023-08-02 10:05:00,61.34,61.53,61.3,61.53,69269.0,56.5536,56.7287,56.5167,56.7287,69269.0
2023-08-02 10:10:00,61.52,61.53,61.42,61.47,68179.0,56.7195,56.7287,56.6273,56.6734,68179.0
2023-08-02 10:15:00,61.47,61.58,61.43,61.55,102775.0,56.6734,56.7748,56.6365,56.7472,102775.0
2023-08-02 10:20:00,61.55,61.66,61.55,61.59,67554.0,56.7472,56.8486,56.7472,56.7841,67554.0
2023-08-02 10:25:00,61.59,61.59,61.49,61.55,71025.0,56.7841,56.7841,56.6919,56.7472,71025.0
2023-08-02 10:30:00,61.55,61.62,61.48,61.58,69462.0,56.7472,56.8117,56.6826,56.7748,69462.0
2023-08-02 10:35:00,61.57,61.63,61.54,61.58,83843.0,56.7656,56.8209,56.738,56.7748,83843.0
2023-08-02 10:40:00,61.58,61.69,61.56,61.66,95346.0,56.7748,56.8762,56.7564,56.8486,95346.0
2023-08-02 10:45:00,61.65,61.7,61.57,61.58,55492.0,56.8394,56.8855,56.7656,56.7748,55492.0
2023-08-02 10:50:00,61.59,61.62,61.52,61.58,48137.0,56.7841,56.8117,56.7195,56.7748,48137.0
2023-08-02 10:55:00,61.59,61.66,61.56,61.64,67870.0,56.7841,56.8486,56.7564,56.8302,67870.0
2023-08-02 11:00:00,61.63,61.7,61.59,61.67,75714.0,56.8209,56.8855,56.7841,56.8578,75714.0
2023-08-02 11:05:00,61.67,61.67,61.58,61.6,95123.0,56.8578,56.8578,56.7748,56.7933,95123.0
2023-08-02 11:10:00,61.6,61.67,61.57,61.61,47023.0,56.7933,56.8578,56.7656,56.8025,47023.0
2023-08-02 11:15:00,61.61,61.63,61.53,61.55,76974.0,56.8025,56.8209,56.7287,56.7472,76974.0
2023-08-02 11:20:00,61.55,61.74,61.55,61.74,76780.0,56.7472,56.9223,56.7472,56.9223,76780.0
2023-08-02 11:25:00,61.75,61.83,61.71,61.8,148989.0,56.9316,57.0053,56.8947,56.9777,148989.0
2023-08-02 11:30:00,61.8,61.89,61.8,61.88,77486.0,56.9777,57.0606,56.9777,57.0514,77486.0
2023-08-02 11:35:00,61.88,61.97,61.84,61.86,66409.0,57.0514,57.1344,57.0145,57.033,66409.0
2023-08-02 11:40:00,61.87,61.91,61.78,61.85,82360.0,57.0422,57.0791,56.9592,57.0238,82360.0
2023-08-02 11:45:00,61.85,61.93,61.81,61.93,76840.0,57.0238,57.0975,56.9869,57.0975,76840.0
2023-08-02 11:50:00,61.92,61.96,61.88,61.9,51394.0,57.0883,57.1252,57.0514,57.0699,51394.0
2023-08-02 11:55:00,61.9,61.99,61.88,61.99,52434.0,57.0699,57.1528,57.0514,57.1528,52434.0
2023-08-02 12:00:00,61.98,62.12,61.97,62.09,116090.0,57.1436,57.2727,57.1344,57.245,116090.0
2023-08-02 12:05:00,62.1,62.21,62.09,62.2,36477.0,57.2543,57.3557,57.245,57.3465,36477.0
2023-08-02 12:10:00,62.2,62.33,62.19,62.29,64825.0,57.3465,57.4663,57.3372,57.4294,64825.0
2023-08-02 12:15:00,62.3,62.3,62.15,62.16,82930.0,57.4386,57.4386,57.3004,57.3096,82930.0
2023-08-02 12:20:00,62.16,62.26,62.1,62.21,34487.0,57.3096,57.4018,57.2543,57.3557,34487.0
2023-08-02 12:25:00,62.2,62.26,62.13,62.13,39578.0,57.3465,57.4018,57.2819,57.2819,39578.0
2023-08-02 12:30:00,62.14,62.24,62.13,62.2,29412.0,57.2911,57.3833,57.2819,57.3465,29412.0
2023-08-02 12:35:00,62.2,62.25,62.13,62.21,48825.0,57.3465,57.3926,57.2819,57.3557,48825.0
2023-08-02 12:40:00,62.2,62.23,62.13,62.22,29979.0,57.3465,57.3741,57.2819,57.3649,29979.0
2023-08-02 12:45:00,62.21,62.23,62.18,62.22,42744.0,57.3557,57.3741,57.328,57.3649,42744.0
2023-08-02 12:50:00,62.21,62.23,62.17,62.22,35776.0,57.3557,57.3741,57.3188,57.3649,35776.0
2023-08-02 12:55:00,62.21,62.23,62.08,62.09,53308.0,57.3557,57.3741,57.2358,57.245,53308.0
2023-08-02 13:00:00,62.09,62.1,62.02,62.03,33424.0,57.245,57.2543,57.1805,57.1897,33424.0
2023-08-02 13:05:00,62.03,62.09,62.0,62.02,42936.0,57.1897,57.245,57.1621,57.1805,42936.0
2023-08-02 13:10:00,62.01,62.04,61.92,61.93,63870.0,57.1713,57.1989,57.0883,57.0975,63870.0
2023-08-02 13:15:00,61.93,62.0,61.91,61.92,194757.0,57.0975,57.1621,57.0791,57.0883,194757.0
2023-08-02 13:20:00,61.91,61.96,61.9,61.91,41918.0,57.0791,57.1252,57.0699,57.0791,41918.0
2023-08-02 13:25:00,61.91,62.04,61.91,62.03,46197.0,57.0791,57.1989,57.0791,57.1897,46197.0
2023-08-02 13:30:00,62.03,62.08,61.98,62.0,53004.0,57.1897,57.2358,57.1436,57.1621,53004.0
2023-08-02 13:35:00,62.0,62.0,61.94,61.98,35603.0,57.1621,57.1621,57.1067,57.1436,35603.0
2023-08-02 13:40:00,61.98,62.0,61.94,61.95,45453.0,57.1436,57.1621,57.1067,57.116,45453.0
2023-08-02 13:45:00,61.95,61.97,61.91,61.94,47145.0,57.116,57.1344,57.0791,57.1067,47145.0
2023-08-02 13:50:00,61.94,61.94,61.87,61.88,60024.0,57.1067,57.1067,57.0422,57.0514,60024.0
2023-08-02 13:55:00,61.88,61.96,61.86,61.88,162460.0,57.0514,57.1252,57.033,57.0514,162460.0
2023-08-02 14:00:00,61.88,61.88,61.84,61.86,46127.0,57.0514,57.0514,57.0145,57.033,46127.0
2023-08-02 14:05:00,61.86,61.86,61.77,61.78,83710.0,57.033,57.033,56.95,56.9592,83710.0
2023-08-02 14:10:00,61.78,61.82,61.76,61.78,51324.0,56.9592,56.9961,56.9408,56.9592,51324.0
2023-08-02 14:15:00,61.78,61.82,61.74,61.75,54035.0,56.9592,56.9961,56.9223,56.9316,54035.0
2023-08-02 14:20:00,61.75,61.75,61.63,61.67,56179.0,56.9316,56.9316,56.8209,56.8578,56179.0
2023-08-02 14:25:00,61.67,61.72,61.66,61.7,49597.0,56.8578,56.9039,56.8486,56.8855,49597.0
2023-08-02 14:30:00,61.7,61.74,61.67,61.73,61628.0,56.8855,56.9223,56.8578,56.9131,61628.0
2023-08-02 14:35:00,61.72,61.75,61.7,61.75,55728.0,56.9039,56.9316,56.8855,56.9316,55728.0
2023-08-02 14:40:00,61.76,61.76,61.69,61.74,59792.0,56.9408,56.9408,56.8762,56.9223,59792.0
2023-08-02 14:45:00,61.74,61.76,61.67,61.68,166228.0,56.9223,56.9408,56.8578,56.867,166228.0
2023-08-02 14:50:00,61.7,61.7,61.57,61.61,76027.0,56.8855,56.8855,56.7656,56.8025,76027.0
2023-08-02 14:55:00,61.61,61.61,61.51,61.58,61390.0,56.8025,56.8025,56.7103,56.7748,61390.0
2023-08-02 15:00:00,61.58,61.65,61.54,61.55,92059.0,56.7748,56.8394,56.738,56.7472,92059.0
2023-08-02 15:05:00,61.55,61.56,61.49,61.53,90291.0,56.7472,56.7564,56.6919,56.7287,90291.0
2023-08-02 15:10:00,61.53,61.53,61.5,61.51,76864.0,56.7287,56.7287,56.7011,56.7103,76864.0
2023-08-02 15:15:00,61.51,61.51,61.43,61.46,94761.0,56.7103,56.7103,56.6365,56.6642,94761.0
2023-08-02 15:20:00,61.46,61.5,61.44,61.47,69260.0,56.6642,56.7011,56.6458,56.6734,69260.0
2023-08-02 15:25:00,61.47,61.56,61.45,61.55,90487.0,56.6734,56.7564,56.655,56.7472,90487.0
2023-08-02 15:30:00,61.56,61.63,61.55,61.63,72028.0,56.7564,56.8209,56.7472,56.8209,72028.0
2023-08-02 15:35:00,61.63,61.68,61.62,61.65,104287.0,56.8209,56.867,56.8117,56.8394,104287.0
2023-08-02 15:40:00,61.65,61.7,61.61,61.66,112732.0,56.8394,56.8855,56.8025,56.8486,112732.0
2023-08-02 15:45:00,61.65,61.72,61.64,61.71,156953.0,56.8394,56.9039,56.8302,56.8947,156953.0
2023-08-02 15:50:00,61.7,61.76,61.66,61.71,188444.0,56.8855,56.9408,56.8486,56.8947,188444.0
2023-08-02 15:55:00,61.71,61.85,61.68,61.72,785927.0,56.8947,57.0238,56.867,56.9039,785927.0
2023-08-03 09:30:00,61.46,61.47,61.08,61.13,216661.0,56.6642,56.6734,56.3138,56.3599,216661.0
2023-08-03 09:35:00,61.15,61.19,60.76,60.84,114433.0,56.3784,56.4153,56.0188,56.0926,114433.0
2023-08-03 09:40:00,60.82,60.84,60.61,60.72,109070.0,56.0741,56.0926,55.8805,55.9819,109070.0
2023-08-03 09:45:00,60.73,60.75,60.51,60.52,95798.0,55.9912,56.0096,55.7883,55.7975,95798.0
2023-08-03 09:50:00,60.52,60.84,60.45,60.83,100678.0,55.7975,56.0926,55.733,56.0834,100678.0
2023-08-03 09:55:00,60.81,60.81,60.66,60.73,50686.0,56.0649,56.0649,55.9266,55.9912,50686.0
2023-08-03 10:00:00,60.73,60.96,60.73,60.93,63376.0,55.9912,56.2032,55.9912,56.1756,63376.0
2023-08-03 10:05:00,60.94,60.96,60.8,60.89,45197.0,56.1848,56.2032,56.0557,56.1387,45197.0
2023-08-03 10:10:00,60.9,60.92,60.8,60.84,51934.0,56.1479,56.1663,56.0557,56.0926,51934.0
2023-08-03 10:15:00,60.83,60.91,60.76,60.91,37282.0,56.0834,56.1571,56.0188,56.1571,37282.0
2023-08-03 10:20:00,60.91,60.96,60.89,60.96,69990.0,56.1571,56.2032,56.1387,56.2032,69990.0
2023-08-03 10:25:00,60.96,61.0,60.91,60.98,52115.0,56.2032,56.2401,56.1571,56.2217,52115.0
2023-08-03 10:30:00,60.97,61.03,60.95,61.02,51828.0,56.2124,56.2677,56.194,56.2585,51828.0
2023-08-03 10:35:00,61.02,61.03,60.95,60.98,52794.0,56.2585,56.2677,56.194,56.2217,52794.0
2023-08-03 10:40:00,60.98,61.12,60.91,61.1,87287.0,56.2217,56.3507,56.1571,56.3323,87287.0
2023-08-03 10:45:00,61.11,61.13,60.99,61.03,40092.0,56.3415,56.3599,56.2309,56.2677,40092.0
2023-08-03 10:50:00,61.03,61.06,60.89,60.91,51252.0,56.2677,56.2954,56.1387,56.1571,51252.0
2023-08-03 10:55:00,60.91,60.98,60.88,60.97,47960.0,56.1571,56.2217,56.1295,56.2124,47960.0
2023-08-03 11:00:00,60.98,61.06,60.94,61.03,39425.0,56.2217,56.2954,56.1848,56.2677,39425.0
2023-08-03 11:05:00,61.03,61.08,61.0,61.07,77711.0,56.2677,56.3138,56.2401,56.3046,77711.0
2023-08-03 11:10:00,61.07,61.08,60.98,61.01,32850.0,56.3046,56.3138,56.2217,56.2493,32850.0
2023-08-03 11:15:00,61.01,61.04,60.95,61.0,42161.0,56.2493,56.277,56.194,56.2401,42161.0
2023-08-03 11:20:00,61.0,61.04,60.98,61.02,34729.0,56.2401,56.277,56.2217,56.2585,34729.0
2023-08-03 11:25:00,61.02,61.04,60.99,61.0,26235.0,56.2585,56.277,56.2309,56.2401,26235.0
2023-08-03 11:30:00,60.99,61.07,60.95,61.07,33775.0,56.2309,56.3046,56.194,56.3046,33775.0
2023-08-03 11:35:00,61.07,61.11,61.0,61.07,38816.0,56.3046,56.3415,56.2401,56.3046,38816.0
2023-08-03 11:40:00,61.07,61.07,60.97,61.02,38475.0,56.3046,56.3046,56.2124,56.2585,38475.0
2023-08-03 11:45:00,61.02,61.07,60.98,61.0,35201.0,56.2585,56.3046,56.2217,56.2401,35201.0
2023-08-03 11:50:00,60.99,60.99,60.93,60.97,42077.0,56.2309,56.2309,56.1756,56.2124,42077.0
2023-08-03 11:55:00,60.97,61.01,60.97,60.98,27490.0,56.2124,56.2493,56.2124,56.2217,27490.0
2023-08-03 12:00:00,60.98,61.04,60.97,60.99,26910.0,56.2217,56.277,56.2124,56.2309,26910.0
2023-08-03 12:05:00,60.99,61.03,60.95,61.0,24621.0,56.2309,56.2677,56.194,56.2401,24621.0
2023-08-03 12:10:00,61.01,61.04,61.0,61.02,62391.0,56.2493,56.277,56.2401,56.2585,62391.0
2023-08-03 12:15:00,61.01,61.17,61.0,61.16,43674.0,56.2493,56.3968,56.2401,56.3876,43674.0
2023-08-03 12:20:00,61.17,61.17,61.05,61.05,45389.0,56.3968,56.3968,56.2862,56.2862,45389.0
2023-08-03 12:25:00,61.05,61.14,61.04,61.14,21807.0,56.2862,56.3692,56.277,56.3692,21807.0
2023-08-03 12:30:00,61.13,61.14,61.08,61.09,13100.0,56.3599,56.3692,56.3138,56.3231,13100.0
2023-08-03 12:35:00,61.08,61.1,61.05,61.09,24210.0,56.3138,56.3323,56.2862,56.3231,24210.0
2023-08-03 12:40:00,61.09,61.15,61.07,61.13,44398.0,56.3231,56.3784,56.3046,56.3599,44398.0
2023-08-03 12:45:00,61.13,61.14,61.07,61.08,21240.0,56.3599,56.3692,56.3046,56.3138,21240.0
2023-08-03 12:50:00,61.08,61.13,61.07,61.09,25054.0,56.3138,56.3599,56.3046,56.3231,25054.0
2023-08-03 12:55:00,61.08,61.17,61.08,61.17,20315.0,56.3138,56.3968,56.3138,56.3968,20315.0
2023-08-03 13:00:00,61.16,61.17,61.07,61.1,27476.0,56.3876,56.3968,56.3046,56.3323,27476.0
2023-08-03 13:05:00,61.1,61.14,61.08,61.12,25349.0,56.3323,56.3692,56.3138,56.3507,25349.0
2023-08-03 13:10:00,61.13,61.14,61.07,61.08,17039.0,56.3599,56.3692,56.3046,56.3138,17039.0
2023-08-03 13:15:00,61.09,61.17,61.07,61.17,45084.0,56.3231,56.3968,56.3046,56.3968,45084.0
2023-08-03 13:20:00,61.17,61.2,61.14,61.15,34303.0,56.3968,56.4245,56.3692,56.3784,34303.0
2023-08-03 13:25:00,61.15,61.17,61.1,61.12,25277.0,56.3784,56.3968,56.3323,56.3507,25277.0
2023-08-03 13:30:00,61.12,61.15,61.11,61.12,38012.0,56.3507,56.3784,56.3415,56.3507,38012.0
2023-08-03 13:35:00,61.12,61.18,61.11,61.15,28239.0,56.3507,56.406,56.3415,56.3784,28239.0
2023-08-03 13:40:00,61.14,61.17,61.13,61.17,22453.0,56.3692,56.3968,56.3599,56.3968,22453.0
2023-08-03 13:45:00,61.17,61.18,61.12,61.16,20395.0,56.3968,56.406,56.3507,56.3876,20395.0
2023-08-03 13:50:00,61.16,61.16,61.11,61.14,31348.0,56.3876,56.3876,56.3415,56.3692,31348.0
2023-08-03 13:55:00,61.14,61.17,61.11,61.14,26060.0,56.3692,56.3968,56.3415,56.3692,26060.0
2023-08-03 14:00:00,61.14,61.2,61.09,61.2,38895.0,56.3692,56.4245,56.3231,56.4245,38895.0
2023-08-03 14:05:00,61.2,61.21,61.16,61.16,31646.0,56.4245,56.4337,56.3876,56.3876,31646.0
2023-08-03 14:10:00,61.16,61.19,61.15,61.19,30684.0,56.3876,56.4153,56.3784,56.4153,30684.0
2023-08-03 14:15:00,61.18,61.2,61.15,61.19,47984.0,56.406,56.4245,56.3784,56.4153,47984.0
2023-08-03 14:20:00,61.19,61.24,61.16,61.23,30019.0,56.4153,56.4614,56.3876,56.4521,30019.0
2023-08-03 14:25:00,61.24,61.24,61.18,61.23,20918.0,56.4614,56.4614,56.406,56.4521,20918.0
2023-08-03 14:30:00,61.23,61.25,61.2,61.22,17568.0,56.4521,56.4706,56.4245,56.4429,17568.0
2023-08-03 14:35:00,61.21,61.22,61.16,61.2,24956.0,56.4337,56.4429,56.3876,56.4245,24956.0
2023-08-03 14:40:00,61.2,61.23,61.19,61.19,25208.0,56.4245,56.4521,56.4153,56.4153,25208.0
2023-08-03 14:45:00,61.19,61.22,61.15,61.18,26606.0,56.4153,56.4429,56.3784,56.406,26606.0
2023-08-03 14:50:00,61.18,61.19,61.16,61.18,37750.0,56.406,56.4153,56.3876,56.406,37750.0
2023-08-03 14:55:00,61.17,61.2,61.14,61.2,59308.0,56.3968,56.4245,56.3692,56.4245,59308.0
2023-08-03 15:00:00,61.2,61.2,61.14,61.17,20829.0,56.4245,56.4245,56.3692,56.3968,20829.0
2023-08-03 15:05:00,61.17,61.22,61.16,61.18,37871.0,56.3968,56.4429,56.3876,56.406,37871.0
2023-08-03 15:10:00,61.18,61.21,61.15,61.19,46365.0,56.406,56.4337,56.3784,56.4153,46365.0
2023-08-03 15:15:00,61.2,61.25,61.18,61.23,30221.0,56.4245,56.4706,56.406,56.4521,30221.0
2023-08-03 15:20:00,61.23,61.23,61.17,61.21,40233.0,56.4521,56.4521,56.3968,56.4337,40233.0
2023-08-03 15:25:00,61.2,61.25,61.2,61.23,28515.0,56.4245,56.4706,56.4245,56.4521,28515.0
2023-08-03 15:30:00,61.23,61.24,61.17,61.19,77487.0,56.4521,56.4614,56.3968,56.4153,77487.0
2023-08-03 15:35:00,61.18,61.2,61.15,61.19,55273.0,56.406,56.4245,56.3784,56.4153,55273.0
2023-08-03 15:40:00,61.19,61.2,61.15,61.16,63644.0,56.4153,56.4245,56.3784,56.3876,63644.0
2023-08-03 15:45:00,61.16,61.17,61.13,61.13,90221.0,56.3876,56.3968,56.3599,56.3599,90221.0
2023-08-03 15:50:00,61.14,61.2,61.13,61.18,165554.0,56.3692,56.4245,56.3599,56.406,165554.0
2023-08-03 15:55:00,61.18,61.26,61.15,61.23,485829.0,56.406,56.4798,56.3784,56.4521,485829.0
2023-08-04 09:30:00,61.08,61.45,61.08,61.43,150934.0,56.3138,56.655,56.3138,56.6365,150934.0
2023-08-04 09:35:00,61.43,61.44,61.19,61.27,83176.0,56.6365,56.6458,56.4153,56.489,83176.0
2023-08-04 09:40:00,61.27,61.34,61.16,61.18,90509.0,56.489,56.5536,56.3876,56.406,90509.0
2023-08-04 09:45:00,61.18,61.2,61.01,61.17,133434.0,56.406,56.4245,56.2493,56.3968,133434.0
2023-08-04 09:50:00,61.17,61.18,61.05,61.12,93355.0,56.3968,56.406,56.2862,56.3507,93355.0
2023-08-04 09:55:00,61.11,61.12,60.92,60.92,156303.0,56.3415,56.3507,56.1663,56.1663,156303.0
2023-08-04 10:00:00,60.92,61.03,60.86,60.94,167447.0,56.1663,56.2677,56.111,56.1848,167447.0
2023-08-04 10:05:00,60.94,60.95,60.8,60.8,64355.0,56.1848,56.194,56.0557,56.0557,64355.0
2023-08-04 10:10:00,60.8,60.82,60.68,60.78,88877.0,56.0557,56.0741,55.9451,56.0373,88877.0
2023-08-04 10:15:00,60.78,60.85,60.7,60.84,89745.0,56.0373,56.1018,55.9635,56.0926,89745.0
2023-08-04 10:20:00,60.84,61.0,60.83,60.9,62318.0,56.0926,56.2401,56.0834,56.1479,62318.0
2023-08-04 10:25:00,60.89,61.07,60.89,61.06,32087.0,56.1387,56.3046,56.1387,56.2954,32087.0
2023-08-04 10:30:00,61.06,61.12,60.99,61.04,69801.0,56.2954,56.3507,56.2309,56.277,69801.0
2023-08-04 10:35:00,61.03,61.06,60.98,61.01,29430.0,56.2677,56.2954,56.2217,56.2493,29430.0
2023-08-04 10:40:00,61.0,61.04,60.97,61.0,32881.0,56.2401,56.277,56.2124,56.2401,32881.0
2023-08-04 10:45:00,61.01,61.04,60.97,60.98,38208.0,56.2493,56.277,56.2124,56.2217,38208.0
2023-08-04 10:50:00,60.98,60.98,60.87,60.88,44809.0,56.2217,56.2217,56.1202,56.1295,44809.0
2023-08-04 10:55:00,60.88,60.91,60.83,60.88,58924.0,56.1295,56.1571,56.0834,56.1295,58924.0
2023-08-04 11:00:00,60.87,60.87,60.75,60.83,83561.0,56.1202,56.1202,56.0096,56.0834,83561.0
2023-08-04 11:05:00,60.83,60.87,60.79,60.84,19833.0,56.0834,56.1202,56.0465,56.0926,19833.0
2023-08-04 11:10:00,60.84,60.87,60.81,60.84,52888.0,56.0926,56.1202,56.0649,56.0926,52888.0
2023-08-04 11:15:00,60.83,60.9,60.78,60.86,79831.0,56.0834,56.1479,56.0373,56.111,79831.0
2023-08-04 11:20:00,60.85,60.88,60.82,60.85,34336.0,56.1018,56.1295,56.0741,56.1018,34336.0
2023-08-04 11:25:00,60.84,60.92,60.82,60.89,34580.0,56.0926,56.1663,56.0741,56.1387,34580.0
2023-08-04 11:30:00,60.88,61.01,60.88,60.9,56698.0,56.1295,56.2493,56.1295,56.1479,56698.0
2023-08-04 11:35:00,60.89,60.92,60.86,60.87,41526.0,56.1387,56.1663,56.111,56.1202,41526.0
2023-08-04 11:40:00,60.87,60.93,60.85,60.93,16962.0,56.1202,56.1756,56.1018,56.1756,16962.0
2023-08-04 11:45:00,60.92,60.92,60.83,60.86,33461.0,56.1663,56.1663,56.0834,56.111,33461.0
2023-08-04 11:50:00,60.85,60.85,60.77,60.79,22837.0,56.1018,56.1018,56.028,56.0465,22837.0
2023-08-04 11:55:00,60.78,60.82,60.75,60.82,24706.0,56.0373,56.0741,56.0096,56.0741,24706.0
2023-08-04 12:00:00,60.82,60.83,60.76,60.78,24154.0,56.0741,56.0834,56.0188,56.0373,24154.0
2023-08-04 12:05:00,60.77,60.78,60.72,60.74,33850.0,56.028,56.0373,55.9819,56.0004,33850.0
2023-08-04 12:10:00,60.73,60.74,60.66,60.66,43056.0,55.9912,56.0004,55.9266,55.9266,43056.0
2023-08-04 12:15:00,60.66,60.68,60.6,60.62,48760.0,55.9266,55.9451,55.8713,55.8897,48760.0
2023-08-04 12:20:00,60.62,60.65,60.58,60.65,45856.0,55.8897,55.9174,55.8529,55.9174,45856.0
2023-08-04 12:25:00,60.65,60.71,60.64,60.7,63700.0,55.9174,55.9727,55.9082,55.9635,63700.0
2023-08-04 12:30:00,60.7,60.71,60.63,60.66,27857.0,55.9635,55.9727,55.899,55.9266,27857.0
2023-08-04 12:35:00,60.66,60.68,60.62,60.64,25734.0,55.9266,55.9451,55.8897,55.9082,25734.0
2023-08-04 12:40:00,60.64,60.67,60.59,60.59,90134.0,55.9082,55.9358,55.8621,55.8621,90134.0
2023-08-04 12:45:00,60.59,60.63,60.59,60.61,61412.0,55.8621,55.899,55.8621,55.8805,61412.0
2023-08-04 12:50:00,60.61,60.63,60.58,60.61,54316.0,55.8805,55.899,55.8529,55.8805,54316.0
2023-08-04 12:55:00,60.62,60.69,60.62,60.63,47830.0,55.8897,55.9543,55.8897,55.899,47830.0
2023-08-04 13:00:00,60.63,60.69,60.62,60.66,32851.0,55.899,55.9543,55.8897,55.9266,32851.0
2023-08-04 13:05:00,60.67,60.68,60.57,60.6,46015.0,55.9358,55.9451,55.8436,55.8713,46015.0
2023-08-04 13:10:00,60.6,60.66,60.59,60.66,35611.0,55.8713,55.9266,55.8621,55.9266,35611.0
2023-08-04 13:15:00,60.66,60.67,60.6,60.64,50244.0,55.9266,55.9358,55.8713,55.9082,50244.0
2023-08-04 13:20:00,60.63,60.65,60.6,60.63,51195.0,55.899,55.9174,55.8713,55.899,51195.0
2023-08-04 13:25:00,60.63,60.65,60.55,60.58,60569.0,55.899,55.9174,55.8252,55.8529,60569.0
2023-08-04 13:30:00,60.59,60.67,60.59,60.62,29205.0,55.8621,55.9358,55.8621,55.8897,29205.0
2023-08-04 13:35:00,60.62,60.66,60.57,60.65,35752.0,55.8897,55.9266,55.8436,55.9174,35752.0
2023-08-04 13:40:00,60.65,60.71,60.64,60.7,48863.0,55.9174,55.9727,55.9082,55.9635,48863.0
2023-08-04 13:45:00,60.7,60.72,60.66,60.7,70930.0,55.9635,55.9819,55.9266,55.9635,70930.0
2023-08-04 13:50:00,60.7,60.7,60.56,60.63,62055.0,55.9635,55.9635,55.8344,55.899,62055.0
2023-08-04 13:55:00,60.63,60.72,60.62,60.67,57678.0,55.899,55.9819,55.8897,55.9358,57678.0
2023-08-04 14:00:00,60.67,60.67,60.5,60.51,51873.0,55.9358,55.9358,55.7791,55.7883,51873.0
2023-08-04 14:05:00,60.51,60.54,60.5,60.52,41527.0,55.7883,55.816,55.7791,55.7975,41527.0
2023-08-04 14:10:00,60.51,60.54,60.48,60.52,34712.0,55.7883,55.816,55.7607,55.7975,34712.0
2023-08-04 14:15:00,60.53,60.53,60.47,60.52,48520.0,55.8068,55.8068,55.7514,55.7975,48520.0
2023-08-04 14:20:00,60.52,60.52,60.43,60.44,48830.0,55.7975,55.7975,55.7146,55.7238,48830.0
2023-08-04 14:25:00,60.43,60.51,60.4,60.46,40422.0,55.7146,55.7883,55.6869,55.7422,40422.0
2023-08-04 14:30:00,60.46,60.48,60.43,60.47,34395.0,55.7422,55.7607,55.7146,55.7514,34395.0
2023-08-04 14:35:00,60.46,60.48,60.43,60.48,29927.0,55.7422,55.7607,55.7146,55.7607,29927.0
2023-08-04 14:40:00,60.48,60.54,60.45,60.51,98273.0,55.7607,55.816,55.733,55.7883,98273.0
2023-08-04 14:45:00,60.51,60.54,60.42,60.45,59508.0,55.7883,55.816,55.7053,55.733,59508.0
2023-08-04 14:50:00,60.45,60.48,60.41,60.41,47207.0,55.733,55.7607,55.6961,55.6961,47207.0
2023-08-04 14:55:00,60.42,60.52,60.41,60.49,51963.0,55.7053,55.7975,55.6961,55.7699,51963.0
2023-08-04 15:00:00,60.49,60.54,60.44,60.47,45357.0,55.7699,55.816,55.7238,55.7514,45357.0
2023-08-04 15:05:00,60.48,60.49,60.38,60.4,51927.0,55.7607,55.7699,55.6685,55.6869,51927.0
2023-08-04 15:10:00,60.4,60.47,60.39,60.46,46955.0,55.6869,55.7514,55.6777,55.7422,46955.0
2023-08-04 15:15:00,60.46,60.48,60.4,60.42,52787.0,55.7422,55.7607,55.6869,55.7053,52787.0
2023-08-04 15:20:00,60.42,60.43,60.37,60.42,48545.0,55.7053,55.7146,55.6593,55.7053,48545.0
2023-08-04 15:25:00,60.41,60.46,60.39,60.45,44880.0,55.6961,55.7422,55.6777,55.733,44880.0
2023-08-04 15:30:00,60.45,60.48,60.4,60.45,56812.0,55.733,55.7607,55.6869,55.733,56812.0
2023-08-04 15:35:00,60.45,60.47,60.39,60.41,76823.0,55.733,55.7514,55.6777,55.6961,76823.0
2023-08-04 15:40:00,60.4,60.47,60.39,60.42,89134.0,55.6869,55.7514,55.6777,55.7053,89134.0
2023-08-04 15:45:00,60.42,60.45,60.4,60.41,108786.0,55.7053,55.733,55.6869,55.6961,108786.0
2023-08-04 15:50:00,60.4,60.46,60.37,60.43,173436.0,55.6869,55.7422,55.6593,55.7146,173436.0
2023-08-04 15:55:00,60.43,60.51,60.4,60.5,568112.0,55.7146,55.7883,55.6869,55.7791,568112.0
2023-08-07 09:30:00,60.51,60.75,60.45,60.45,274237.0,55.7883,56.0096,55.733,55.733,274237.0
2023-08-07 09:35:00,60.46,60.58,60.36,60.37,127922.0,55.7422,55.8529,55.65,55.6593,127922.0
2023-08-07 09:40:00,60.38,60.47,60.35,60.45,103071.0,55.6685,55.7514,55.6408,55.733,103071.0
2023-08-07 09:45:00,60.45,60.55,60.41,60.55,60031.0,55.733,55.8252,55.6961,55.8252,60031.0
2023-08-07 09:50:00,60.54,60.59,60.46,60.55,60821.0,55.816,55.8621,55.7422,55.8252,60821.0
2023-08-07 09:55:00,60.53,60.6,60.51,60.6,86352.0,55.8068,55.8713,55.7883,55.8713,86352.0
2023-08-07 10:00:00,60.6,60.68,60.57,60.68,94412.0,55.8713,55.9451,55.8436,55.9451,94412.0
2023-08-07 10:05:00,60.68,60.76,60.55,60.59,171399.0,55.9451,56.0188,55.8252,55.8621,171399.0
2023-08-07 10:10:00,60.58,60.59,60.5,60.55,39580.0,55.8529,55.8621,55.7791,55.8252,39580.0
2023-08-07 10:15:00,60.57,60.6,60.53,60.54,64022.0,55.8436,55.8713,55.8068,55.816,64022.0
2023-08-07 10:20:00,60.55,60.6,60.52,60.54,53086.0,55.8252,55.8713,55.7975,55.816,53086.0
2023-08-07 10:25:00,60.54,60.56,60.39,60.46,51135.0,55.816,55.8344,55.6777,55.7422,51135.0
2023-08-07 10:30:00,60.45,60.45,60.36,60.37,32718.0,55.733,55.733,55.65,55.6593,32718.0
2023-08-07 10:35:00,60.37,60.42,60.31,60.32,58212.0,55.6593,55.7053,55.6039,55.6132,58212.0
2023-08-07 10:40:00,60.32,60.35,60.21,60.23,72915.0,55.6132,55.6408,55.5117,55.5302,72915.0
2023-08-07 10:45:00,60.22,60.24,60.14,60.16,80116.0,55.521,55.5394,55.4472,55.4656,80116.0
2023-08-07 10:50:00,60.16,60.17,60.1,60.13,72620.0,55.4656,55.4749,55.4103,55.438,72620.0
2023-08-07 10:55:00,60.13,60.28,60.11,60.23,57365.0,55.438,55.5763,55.4195,55.5302,57365.0
2023-08-07 11:00:00,60.23,60.29,60.18,60.19,68476.0,55.5302,55.5855,55.4841,55.4933,68476.0
2023-08-07 11:05:00,60.18,60.23,60.12,60.17,97347.0,55.4841,55.5302,55.4288,55.4749,97347.0
2023-08-07 11:10:00,60.17,60.23,60.11,60.13,245603.0,55.4749,55.5302,55.4195,55.438,245603.0
2023-08-07 11:15:00,60.12,60.35,60.11,60.28,80517.0,55.4288,55.6408,55.4195,55.5763,80517.0
2023-08-07 11:20:00,60.28,60.37,60.25,60.36,79926.0,55.5763,55.6593,55.5486,55.65,79926.0
2023-08-07 11:25:00,60.36,60.37,60.26,60.33,70154.0,55.65,55.6593,55.5578,55.6224,70154.0
2023-08-07 11:30:00,60.35,60.44,60.33,60.44,36219.0,55.6408,55.7238,55.6224,55.7238,36219.0
2023-08-07 11:35:00,60.44,60.57,60.42,60.55,58853.0,55.7238,55.8436,55.7053,55.8252,58853.0
2023-08-07 11:40:00,60.55,60.6,60.5,60.57,73888.0,55.8252,55.8713,55.7791,55.8436,73888.0
2023-08-07 11:45:00,60.57,60.59,60.49,60.54,43434.0,55.8436,55.8621,55.7699,55.816,43434.0
2023-08-07 11:50:00,60.53,60.59,60.52,60.58,74054.0,55.8068,55.8621,55.7975,55.8529,74054.0
2023-08-07 11:55:00,60.58,60.58,60.5,60.54,36756.0,55.8529,55.8529,55.7791,55.816,36756.0
2023-08-07 12:00:00,60.54,60.6,60.39,60.52,291571.0,55.816,55.8713,55.6777,55.7975,291571.0
2023-08-07 12:05:00,60.52,60.52,60.34,60.45,137572.0,55.7975,55.7975,55.6316,55.733,137572.0
2023-08-07 12:10:00,60.44,60.45,60.38,60.42,43648.0,55.7238,55.733,55.6685,55.7053,43648.0
2023-08-07 12:15:00,60.41,60.5,60.41,60.48,62497.0,55.6961,55.7791,55.6961,55.7607,62497.0
2023-08-07 12:20:00,60.48,60.54,60.47,60.54,47173.0,55.7607,55.816,55.7514,55.816,47173.0
2023-08-07 12:25:00,60.54,60.58,60.49,60.56,70103.0,55.816,55.8529,55.7699,55.8344,70103.0
2023-08-07 12:30:00,60.57,60.6,60.52,60.53,54168.0,55.8436,55.8713,55.7975,55.8068,54168.0
2023-08-07 12:35:00,60.52,60.53,60.46,60.47,31514.0,55.7975,55.8068,55.7422,55.7514,31514.0
2023-08-07 12:40:00,60.47,60.51,60.46,60.47,27188.0,55.7514,55.7883,55.7422,55.7514,27188.0
2023-08-07 12:45:00,60.47,60.48,60.4,60.41,36657.0,55.7514,55.7607,55.6869,55.6961,36657.0
2023-08-07 12:50:00,60.43,60.52,60.43,60.5,13475.0,55.7146,55.7975,55.7146,55.7791,13475.0
2023-08-07 12:55:00,60.5,60.51,60.44,60.47,16250.0,55.7791,55.7883,55.7238,55.7514,16250.0
2023-08-07 13:00:00,60.47,60.49,60.45,60.48,14124.0,55.7514,55.7699,55.733,55.7607,14124.0
2023-08-07 13:05:00,60.48,60.5,60.39,60.5,60942.0,55.7607,55.7791,55.6777,55.7791,60942.0
2023-08-07 13:10:00,60.49,60.49,60.43,60.44,45494.0,55.7699,55.7699,55.7146,55.7238,45494.0
2023-08-07 13:15:00,60.44,60.46,60.39,60.4,75009.0,55.7238,55.7422,55.6777,55.6869,75009.0
2023-08-07 13:20:00,60.4,60.46,60.37,60.46,68498.0,55.6869,55.7422,55.6593,55.7422,68498.0
2023-08-07 13:25:00,60.45,60.47,60.4,60.46,63627.0,55.733,55.7514,55.6869,55.7422,63627.0
2023-08-07 13:30:00,60.47,60.48,60.34,60.35,61060.0,55.7514,55.7607,55.6316,55.6408,61060.0
2023-08-07 13:35:00,60.35,60.43,60.34,60.43,159147.0,55.6408,55.7146,55.6316,55.7146,159147.0
2023-08-07 13:40:00,60.43,60.44,60.37,60.38,45061.0,55.7146,55.7238,55.6593,55.6685,45061.0
2023-08-07 13:45:00,60.38,60.39,60.33,60.35,60111.0,55.6685,55.6777,55.6224,55.6408,60111.0
2023-08-07 13:50:00,60.35,60.41,60.34,60.39,117363.0,55.6408,55.6961,55.6316,55.6777,117363.0
2023-08-07 13:55:00,60.39,60.41,60.36,60.39,77179.0,55.6777,55.6961,55.65,55.6777,77179.0
2023-08-07 14:00:00,60.39,60.39,60.34,60.39,64589.0,55.6777,55.6777,55.6316,55.6777,64589.0
2023-08-07 14:05:00,60.39,60.43,60.38,60.43,50550.0,55.6777,55.7146,55.6685,55.7146,50550.0
2023-08-07 14:10:00,60.42,60.48,60.39,60.39,61103.0,55.7053,55.7607,55.6777,55.6777,61103.0
2023-08-07 14:15:00,60.39,60.43,60.34,60.35,71121.0,55.6777,55.7146,55.6316,55.6408,71121.0
2023-08-07 14:20:00,60.35,60.41,60.31,60.32,78013.0,55.6408,55.6961,55.6039,55.6132,78013.0
2023-08-07 14:25:00,60.32,60.32,60.25,60.3,100539.0,55.6132,55.6132,55.5486,55.5947,100539.0
2023-08-07 14:30:00,60.31,60.33,60.28,60.3,101747.0,55.6039,55.6224,55.5763,55.5947,101747.0
2023-08-07 14:35:00,60.3,60.37,60.3,60.34,80432.0,55.5947,55.6593,55.5947,55.6316,80432.0
2023-08-07 14:40:00,60.33,60.34,60.3,60.3,61978.0,55.6224,55.6316,55.5947,55.5947,61978.0
2023-08-07 14:45:00,60.31,60.4,60.3,60.4,69654.0,55.6039,55.6869,55.5947,55.6869,69654.0
2023-08-07 14:50:00,60.4,60.42,60.38,60.41,28847.0,55.6869,55.7053,55.6685,55.6961,28847.0
2023-08-07 14:55:00,60.42,60.42,60.37,60.41,51807.0,55.7053,55.7053,55.6593,55.6961,51807.0
2023-08-07 15:00:00,60.41,60.46,60.41,60.45,40981.0,55.6961,55.7422,55.6961,55.733,40981.0
2023-08-07 15:05:00,60.46,60.46,60.4,60.4,71518.0,55.7422,55.7422,55.6869,55.6869,71518.0
2023-08-07 15:10:00,60.41,60.41,60.32,60.32,64368.0,55.6961,55.6961,55.6132,55.6132,64368.0
2023-08-07 15:15:00,60.32,60.34,60.28,60.32,74105.0,55.6132,55.6316,55.5763,55.6132,74105.0
2023-08-07 15:20:00,60.32,60.34,60.29,60.32,71693.0,55.6132,55.6316,55.5855,55.6132,71693.0
2023-08-07 15:25:00,60.32,60.34,60.29,60.31,59427.0,55.6132,55.6316,55.5855,55.6039,59427.0
2023-08-07 15:30:00,60.3,60.38,60.28,60.37,137170.0,55.5947,55.6685,55.5763,55.6593,137170.0
2023-08-07 15:35:00,60.37,60.39,60.32,60.34,79234.0,55.6593,55.6777,55.6132,55.6316,79234.0
2023-08-07 15:40:00,60.33,60.35,60.32,60.34,101775.0,55.6224,55.6408,55.6132,55.6316,101775.0
2023-08-07 15:45:00,60.33,60.38,60.32,60.37,123265.0,55.6224,55.6685,55.6132,55.6593,123265.0
2023-08-07 15:50:00,60.38,60.44,60.36,60.42,193713.0,55.6685,55.7238,55.65,55.7053,193713.0
2023-08-07 15:55:00,60.43,60.49,60.41,60.47,500124.0,55.7146,55.7699,55.6961,55.7514,500124.0
2023-08-08 09:30:00,60.69,60.82,60.48,60.52,243100.0,55.9543,56.0741,55.7607,55.7975,243100.0
2023-08-08 09:35:00,60.5,60.62,60.42,60.46,416138.0,55.7791,55.8897,55.7053,55.7422,416138.0
2023-08-08 09:40:00,60.47,60.65,60.4,60.6,165571.0,55.7514,55.9174,55.6869,55.8713,165571.0
2023-08-08 09:45:00,60.59,60.78,60.53,60.77,137569.0,55.8621,56.0373,55.8068,56.028,137569.0
2023-08-08 09:50:00,60.75,60.81,60.59,60.6,219790.0,56.0096,56.0649,55.8621,55.8713,219790.0
2023-08-08 09:55:00,60.58,60.6,60.48,60.58,80845.0,55.8529,55.8713,55.7607,55.8529,80845.0
2023-08-08 10:00:00,60.57,60.64,60.54,60.62,202273.0,55.8436,55.9082,55.816,55.8897,202273.0
2023-08-08 10:05:00,60.61,60.7,60.57,60.7,50266.0,55.8805,55.9635,55.8436,55.9635,50266.0
2023-08-08 10:10:00,60.71,60.8,60.57,60.58,583640.0,55.9727,56.0557,55.8436,55.8529,583640.0
2023-08-08 10:15:00,60.58,60.59,60.26,60.26,198345.0,55.8529,55.8621,55.5578,55.5578,198345.0
2023-08-08 10:20:00,60.27,60.3,60.19,60.25,88551.0,55.5671,55.5947,55.4933,55.5486,88551.0
2023-08-08 10:25:00,60.25,60.29,60.18,60.21,69205.0,55.5486,55.5855,55.4841,55.5117,69205.0
2023-08-08 10:30:00,60.21,60.31,60.19,60.23,131636.0,55.5117,55.6039,55.4933,55.5302,131636.0
2023-08-08 10:35:00,60.24,60.39,60.16,60.17,128304.0,55.5394,55.6777,55.4656,55.4749,128304.0
2023-08-08 10:40:00,60.18,60.22,60.03,60.08,158469.0,55.4841,55.521,55.3458,55.3919,158469.0
2023-08-08 10:45:00,60.08,60.2,60.08,60.16,88435.0,55.3919,55.5025,55.3919,55.4656,88435.0
2023-08-08 10:50:00,60.16,60.19,60.13,60.14,104398.0,55.4656,55.4933,55.438,55.4472,104398.0
2023-08-08 10:55:00,60.14,60.27,60.07,60.26,57191.0,55.4472,55.5671,55.3827,55.5578,57191.0
2023-08-08 11:00:00,60.26,60.29,60.12,60.16,98645.0,55.5578,55.5855,55.4288,55.4656,98645.0
2023-08-08 11:05:00,60.15,60.28,60.14,60.28,63933.0,55.4564,55.5763,55.4472,55.5763,63933.0
2023-08-08 11:10:00,60.28,60.28,60.08,60.12,78557.0,55.5763,55.5763,55.3919,55.4288,78557.0
2023-08-08 11:15:00,60.11,60.12,60.03,60.09,87821.0,55.4195,55.4288,55.3458,55.4011,87821.0
2023-08-08 11:20:00,60.08,60.15,60.07,60.07,106808.0,55.3919,55.4564,55.3827,55.3827,106808.0
2023-08-08 11:25:00,60.06,60.09,59.97,59.98,245103.0,55.3734,55.4011,55.2905,55.2997,245103.0
2023-08-08 11:30:00,59.98,60.0,59.91,59.94,154593.0,55.2997,55.3181,55.2351,55.2628,154593.0
2023-08-08 11:35:00,59.94,59.94,59.82,59.83,174487.0,55.2628,55.2628,55.1522,55.1614,174487.0
2023-08-08 11:40:00,59.83,59.88,59.78,59.85,203079.0,55.1614,55.2075,55.1153,55.1798,203079.0
2023-08-08 11:45:00,59.84,59.91,59.82,59.91,150656.0,55.1706,55.2351,55.1522,55.2351,150656.0
2023-08-08 11:50:00,59.9,59.94,59.87,59.9,61264.0,55.2259,55.2628,55.1983,55.2259,61264.0
2023-08-08 11:55:00,59.89,59.91,59.84,59.9,54428.0,55.2167,55.2351,55.1706,55.2259,54428.0
2023-08-08 12:00:00,59.9,59.91,59.87,59.88,44971.0,55.2259,55.2351,55.1983,55.2075,44971.0
2023-08-08 12:05:00,59.88,59.89,59.83,59.84,70466.0,55.2075,55.2167,55.1614,55.1706,70466.0
2023-08-08 12:10:00,59.84,59.86,59.8,59.86,47821.0,55.1706,55.189,55.1337,55.189,47821.0
2023-08-08 12:15:00,59.86,59.87,59.81,59.84,75327.0,55.189,55.1983,55.1429,55.1706,75327.0
2023-08-08 12:20:00,59.84,59.86,59.76,59.82,57637.0,55.1706,55.189,55.0968,55.1522,57637.0
2023-08-08 12:25:00,59.81,59.92,59.78,59.91,59691.0,55.1429,55.2444,55.1153,55.2351,59691.0
2023-08-08 12:30:00,59.92,59.96,59.85,59.9,54339.0,55.2444,55.2812,55.1798,55.2259,54339.0
2023-08-08 12:35:00,59.9,59.94,59.89,59.92,44790.0,55.2259,55.2628,55.2167,55.2444,44790.0
2023-08-08 12:40:00,59.92,59.94,59.87,59.89,48028.0,55.2444,55.2628,55.1983,55.2167,48028.0
2023-08-08 12:45:00,59.89,59.95,59.89,59.94,42386.0,55.2167,55.272,55.2167,55.2628,42386.0
2023-08-08 12:50:00,59.94,59.96,59.88,59.92,38344.0,55.2628,55.2812,55.2075,55.2444,38344.0
2023-08-08 12:55:00,59.91,59.92,59.87,59.89,41097.0,55.2351,55.2444,55.1983,55.2167,41097.0
2023-08-08 13:00:00,59.9,59.91,59.88,59.9,55610.0,55.2259,55.2351,55.2075,55.2259,55610.0
2023-08-08 13:05:00,59.9,59.91,59.87,59.89,39835.0,55.2259,55.2351,55.1983,55.2167,39835.0
2023-08-08 13:10:00,59.89,59.89,59.84,59.86,85238.0,55.2167,55.2167,55.1706,55.189,85238.0
2023-08-08 13:15:00,59.86,59.87,59.85,59.86,47507.0,55.189,55.1983,55.1798,55.189,47507.0
2023-08-08 13:20:00,59.86,59.86,59.76,59.77,221070.0,55.189,55.189,55.0968,55.1061,221070.0
2023-08-08 13:25:00,59.76,59.78,59.72,59.73,74883.0,55.0968,55.1153,55.06,55.0692,74883.0
2023-08-08 13:30:00,59.73,59.78,59.72,59.74,62157.0,55.0692,55.1153,55.06,55.0784,62157.0
2023-08-08 13:35:00,59.73,59.75,59.71,59.75,59875.0,55.0692,55.0876,55.0508,55.0876,59875.0
2023-08-08 13:40:00,59.75,59.82,59.74,59.75,74508.0,55.0876,55.1522,55.0784,55.0876,74508.0
2023-08-08 13:45:00,59.74,59.79,59.74,59.78,60170.0,55.0784,55.1245,55.0784,55.1153,60170.0
2023-08-08 13:50:00,59.78,59.87,59.76,59.84,86285.0,55.1153,55.1983,55.0968,55.1706,86285.0
2023-08-08 13:55:00,59.84,59.87,59.79,59.82,49312.0,55.1706,55.1983,55.1245,55.1522,49312.0
2023-08-08 14:00:00,59.82,59.83,59.78,59.82,60769.0,55.1522,55.1614,55.1153,55.1522,60769.0
2023-08-08 14:05:00,59.81,59.81,59.78,59.8,54225.0,55.1429,55.1429,55.1153,55.1337,54225.0
2023-08-08 14:10:00,59.8,59.81,59.75,59.77,49780.0,55.1337,55.1429,55.0876,55.1061,49780.0
2023-08-08 14:15:00,59.78,59.81,59.76,59.79,51475.0,55.1153,55.1429,55.0968,55.1245,51475.0
2023-08-08 14:20:00,59.8,59.85,59.78,59.85,68685.0,55.1337,55.1798,55.1153,55.1798,68685.0
2023-08-08 14:25:00,59.85,59.85,59.8,59.83,45578.0,55.1798,55.1798,55.1337,55.1614,45578.0
2023-08-08 14:30:00,59.83,59.86,59.81,59.82,95039.0,55.1614,55.189,55.1429,55.1522,95039.0
2023-08-08 14:35:00,59.82,59.85,59.77,59.78,52024.0,55.1522,55.1798,55.1061,55.1153,52024.0
2023-08-08 14:40:00,59.78,59.78,59.75,59.76,65079.0,55.1153,55.1153,55.0876,55.0968,65079.0
2023-08-08 14:45:00,59.75,59.79,59.74,59.78,127470.0,55.0876,55.1245,55.0784,55.1153,127470.0
2023-08-08 14:50:00,59.78,59.84,59.77,59.83,62000.0,55.1153,55.1706,55.1061,55.1614,62000.0
2023-08-08 14:55:00,59.82,59.91,59.82,59.9,68370.0,55.1522,55.2351,55.1522,55.2259,68370.0
2023-08-08 15:00:00,59.9,59.96,59.86,59.95,61070.0,55.2259,55.2812,55.189,55.272,61070.0
2023-08-08 15:05:00,59.95,59.98,59.93,59.94,94684.0,55.272,55.2997,55.2536,55.2628,94684.0
2023-08-08 15:10:00,59.95,59.96,59.91,59.92,90533.0,55.272,55.2812,55.2351,55.2444,90533.0
2023-08-08 15:15:00,59.91,59.95,59.91,59.93,79512.0,55.2351,55.272,55.2351,55.2536,79512.0
2023-08-08 15:20:00,59.93,59.97,59.91,59.95,98708.0,55.2536,55.2905,55.2351,55.272,98708.0
2023-08-08 15:25:00,59.96,59.96,59.93,59.94,67524.0,55.2812,55.2812,55.2536,55.2628,67524.0
2023-08-08 15:30:00,59.95,60.02,59.92,59.95,159681.0,55.272,55.3366,55.2444,55.272,159681.0
2023-08-08 15:35:00,59.95,60.01,59.94,59.97,116997.0,55.272,55.3273,55.2628,55.2905,116997.0
2023-08-08 15:40:00,59.98,60.11,59.96,60.11,153463.0,55.2997,55.4195,55.2812,55.4195,153463.0
2023-08-08 15:45:00,60.11,60.16,60.1,60.11,159879.0,55.4195,55.4656,55.4103,55.4195,159879.0
2023-08-08 15:50:00,60.12,60.14,60.04,60.05,266504.0,55.4288,55.4472,55.355,55.3642,266504.0
2023-08-08 15:55:00,60.05,60.17,60.04,60.16,590813.0,55.3642,55.4749,55.355,55.4656,590813.0
2023-08-09 09:30:00,59.8,60.24,59.75,60.21,244386.0,55.1337,55.5394,55.0876,55.5117,244386.0
2023-08-09 09:35:00,60.2,60.39,60.13,60.32,80039.0,55.5025,55.6777,55.438,55.6132,80039.0
2023-08-09 09:40:00,60.31,60.46,60.29,60.42,133770.0,55.6039,55.7422,55.5855,55.7053,133770.0
2023-08-09 09:45:00,60.42,60.53,60.36,60.42,102526.0,55.7053,55.8068,55.65,55.7053,102526.0
2023-08-09 09:50:00,60.42,60.48,60.36,60.36,75731.0,55.7053,55.7607,55.65,55.65,75731.0
2023-08-09 09:55:00,60.36,60.36,60.23,60.32,87396.0,55.65,55.65,55.5302,55.6132,87396.0
2023-08-09 10:00:00,60.33,60.34,60.27,60.29,47921.0,55.6224,55.6316,55.5671,55.5855,47921.0
2023-08-09 10:05:00,60.3,60.35,60.26,60.35,45188.0,55.5947,55.6408,55.5578,55.6408,45188.0
2023-08-09 10:10:00,60.35,60.35,60.2,60.21,54999.0,55.6408,55.6408,55.5025,55.5117,54999.0
2023-08-09 10:15:00,60.2,60.27,60.19,60.23,51207.0,55.5025,55.5671,55.4933,55.5302,51207.0
2023-08-09 10:20:00,60.22,60.31,60.22,60.26,42217.0,55.521,55.6039,55.521,55.5578,42217.0
2023-08-09 10:25:00,60.27,60.33,60.25,60.3,32268.0,55.5671,55.6224,55.5486,55.5947,32268.0
2023-08-09 10:30:00,60.3,60.32,60.25,60.27,31068.0,55.5947,55.6132,55.5486,55.5671,31068.0
2023-08-09 10:35:00,60.27,60.41,60.26,60.4,62510.0,55.5671,55.6961,55.5578,55.6869,62510.0
2023-08-09 10:40:00,60.41,60.46,60.39,60.43,32086.0,55.6961,55.7422,55.6777,55.7146,32086.0
2023-08-09 10:45:00,60.42,60.44,60.37,60.42,64898.0,55.7053,55.7238,55.6593,55.7053,64898.0
2023-08-09 10:50:00,60.41,60.49,60.4,60.46,78866.0,55.6961,55.7699,55.6869,55.7422,78866.0
2023-08-09 10:55:00,60.48,60.61,60.45,60.6,53318.0,55.7607,55.8805,55.733,55.8713,53318.0
2023-08-09 11:00:00,60.61,60.65,60.55,60.59,58921.0,55.8805,55.9174,55.8252,55.8621,58921.0
2023-08-09 11:05:00,60.59,60.63,60.57,60.62,66580.0,55.8621,55.899,55.8436,55.8897,66580.0
2023-08-09 11:10:00,60.63,60.64,60.59,60.61,40389.0,55.899,55.9082,55.8621,55.8805,40389.0
2023-08-09 11:15:00,60.61,60.63,60.53,60.61,90536.0,55.8805,55.899,55.8068,55.8805,90536.0
2023-08-09 11:20:00,60.61,60.65,60.58,60.59,37637.0,55.8805,55.9174,55.8529,55.8621,37637.0
2023-08-09 11:25:00,60.59,60.63,60.45,60.47,55601.0,55.8621,55.899,55.733,55.7514,55601.0
2023-08-09 11:30:00,60.46,60.46,60.39,60.42,53064.0,55.7422,55.7422,55.6777,55.7053,53064.0
2023-08-09 11:35:00,60.43,60.45,60.39,60.42,26734.0,55.7146,55.733,55.6777,55.7053,26734.0
2023-08-09 11:40:00,60.41,60.41,60.35,60.37,35766.0,55.6961,55.6961,55.6408,55.6593,35766.0
2023-08-09 11:45:00,60.37,60.39,60.34,60.36,26028.0,55.6593,55.6777,55.6316,55.65,26028.0
2023-08-09 11:50:00,60.36,60.37,60.31,60.37,28788.0,55.65,55.6593,55.6039,55.6593,28788.0
2023-08-09 11:55:00,60.36,60.36,60.24,60.29,77768.0,55.65,55.65,55.5394,55.5855,77768.0
2023-08-09 12:00:00,60.28,60.29,60.21,60.22,35548.0,55.5763,55.5855,55.5117,55.521,35548.0
2023-08-09 12:05:00,60.22,60.29,60.21,60.25,35340.0,55.521,55.5855,55.5117,55.5486,35340.0
2023-08-09 12:10:00,60.25,60.26,60.2,60.23,50541.0,55.5486,55.5578,55.5025,55.5302,50541.0
2023-08-09 12:15:00,60.23,60.25,60.2,60.21,28250.0,55.5302,55.5486,55.5025,55.5117,28250.0
2023-08-09 12:20:00,60.21,60.27,60.16,60.25,47328.0,55.5117,55.5671,55.4656,55.5486,47328.0
2023-08-09 12:25:00,60.25,60.29,60.23,60.25,45128.0,55.5486,55.5855,55.5302,55.5486,45128.0
2023-08-09 12:30:00,60.26,60.33,60.25,60.33,28614.0,55.5578,55.6224,55.5486,55.6224,28614.0
2023-08-09 12:35:00,60.33,60.35,60.29,60.33,32093.0,55.6224,55.6408,55.5855,55.6224,32093.0
2023-08-09 12:40:00,60.34,60.36,60.31,60.32,33311.0,55.6316,55.65,55.6039,55.6132,33311.0
2023-08-09 12:45:00,60.33,60.36,60.3,60.36,52774.0,55.6224,55.65,55.5947,55.65,52774.0
2023-08-09 12:50:00,60.36,60.38,60.33,60.38,19674.0,55.65,55.6685,55.6224,55.6685,19674.0
2023-08-09 12:55:00,60.38,60.42,60.36,60.37,36213.0,55.6685,55.7053,55.65,55.6593,36213.0
2023-08-09 13:00:00,60.37,60.4,60.34,60.39,20542.0,55.6593,55.6869,55.6316,55.6777,20542.0
2023-08-09 13:05:00,60.39,60.53,60.39,60.52,42048.0,55.6777,55.8068,55.6777,55.7975,42048.0
2023-08-09 13:10:00,60.52,60.56,60.48,60.54,37915.0,55.7975,55.8344,55.7607,55.816,37915.0
2023-08-09 13:15:00,60.54,60.58,60.53,60.55,45415.0,55.816,55.8529,55.8068,55.8252,45415.0
2023-08-09 13:20:00,60.55,60.58,60.52,60.54,40499.0,55.8252,55.8529,55.7975,55.816,40499.0
2023-08-09 13:25:00,60.54,60.59,60.53,60.59,37357.0,55.816,55.8621,55.8068,55.8621,37357.0
2023-08-09 13:30:00,60.59,60.6,60.57,60.58,24211.0,55.8621,55.8713,55.8436,55.8529,24211.0
2023-08-09 13:35:00,60.59,60.62,60.56,60.61,36275.0,55.8621,55.8897,55.8344,55.8805,36275.0
2023-08-09 13:40:00,60.61,60.66,60.6,60.65,19114.0,55.8805,55.9266,55.8713,55.9174,19114.0
2023-08-09 13:45:00,60.65,60.68,60.62,60.63,31746.0,55.9174,55.9451,55.8897,55.899,31746.0
2023-08-09 13:50:00,60.63,60.65,60.61,60.63,29086.0,55.899,55.9174,55.8805,55.899,29086.0
2023-08-09 13:55:00,60.63,60.7,60.61,60.69,39039.0,55.899,55.9635,55.8805,55.9543,39039.0
2023-08-09 14:00:00,60.7,60.7,60.64,60.7,35708.0,55.9635,55.9635,55.9082,55.9635,35708.0
2023-08-09 14:05:00,60.7,60.73,60.68,60.73,32657.0,55.9635,55.9912,55.9451,55.9912,32657.0
2023-08-09 14:10:00,60.72,60.76,60.71,60.74,45781.0,55.9819,56.0188,55.9727,56.0004,45781.0
2023-08-09 14:15:00,60.75,60.83,60.74,60.8,85147.0,56.0096,56.0834,56.0004,56.0557,85147.0
2023-08-09 14:20:00,60.81,60.83,60.76,60.82,43355.0,56.0649,56.0834,56.0188,56.0741,43355.0
2023-08-09 14:25:00,60.82,60.83,60.77,60.77,76625.0,56.0741,56.0834,56.028,56.028,76625.0
2023-08-09 14:30:00,60.77,60.87,60.77,60.87,67102.0,56.028,56.1202,56.028,56.1202,67102.0
2023-08-09 14:35:00,60.87,60.91,60.85,60.9,45830.0,56.1202,56.1571,56.1018,56.1479,45830.0
2023-08-09 14:40:00,60.89,60.92,60.87,60.9,75058.0,56.1387,56.1663,56.1202,56.1479,75058.0
2023-08-09 14:45:00,60.91,60.92,60.81,60.91,55604.0,56.1571,56.1663,56.0649,56.1571,55604.0
2023-08-09 14:50:00,60.91,60.93,60.88,60.92,39142.0,56.1571,56.1756,56.1295,56.1663,39142.0
2023-08-09 14:55:00,60.92,60.92,60.84,60.86,67480.0,56.1663,56.1663,56.0926,56.111,67480.0
2023-08-09 15:00:00,60.87,60.89,60.82,60.88,47444.0,56.1202,56.1387,56.0741,56.1295,47444.0
2023-08-09 15:05:00,60.88,60.88,60.8,60.83,50912.0,56.1295,56.1295,56.0557,56.0834,50912.0
2023-08-09 15:10:00,60.82,60.86,60.81,60.85,57576.0,56.0741,56.111,56.0649,56.1018,57576.0
2023-08-09 15:15:00,60.84,60.88,60.83,60.84,46019.0,56.0926,56.1295,56.0834,56.0926,46019.0
2023-08-09 15:20:00,60.84,60.91,60.82,60.9,43244.0,56.0926,56.1571,56.0741,56.1479,43244.0
2023-08-09 15:25:00,60.9,60.95,60.89,60.91,78413.0,56.1479,56.194,56.1387,56.1571,78413.0
2023-08-09 15:30:00,60.9,60.91,60.83,60.85,69298.0,56.1479,56.1571,56.0834,56.1018,69298.0
2023-08-09 15:35:00,60.85,60.86,60.74,60.76,90302.0,56.1018,56.111,56.0004,56.0188,90302.0
2023-08-09 15:40:00,60.76,60.81,60.73,60.79,75665.0,56.0188,56.0649,55.9912,56.0465,75665.0
2023-08-09 15:45:00,60.78,60.8,60.68,60.71,84833.0,56.0373,56.0557,55.9451,55.9727,84833.0
2023-08-09 15:50:00,60.71,60.72,60.6,60.61,155610.0,55.9727,55.9819,55.8713,55.8805,155610.0
2023-08-09 15:55:00,60.61,60.65,60.57,60.64,405262.0,55.8805,55.9174,55.8436,55.9082,405262.0
2023-08-10 09:30:00,61.09,61.95,60.95,61.9,559780.0,56.3231,57.116,56.194,57.0699,559780.0
2023-08-10 09:35:00,61.9,61.94,61.44,61.44,350833.0,57.0699,57.1067,56.6458,56.6458,350833.0
2023-08-10 09:40:00,61.44,61.51,61.24,61.37,217818.0,56.6458,56.7103,56.4614,56.5812,217818.0
2023-08-10 09:45:00,61.37,61.4,61.21,61.3,206682.0,56.5812,56.6089,56.4337,56.5167,206682.0
2023-08-10 09:50:00,61.3,61.39,61.14,61.39,190605.0,56.5167,56.5997,56.3692,56.5997,190605.0
2023-08-10 09:55:00,61.38,61.43,61.27,61.32,137397.0,56.5904,56.6365,56.489,56.5351,137397.0
2023-08-10 10:00:00,61.32,61.44,61.29,61.31,154868.0,56.5351,56.6458,56.5075,56.5259,154868.0
2023-08-10 10:05:00,61.3,61.31,61.14,61.17,215236.0,56.5167,56.5259,56.3692,56.3968,215236.0
2023-08-10 10:10:00,61.18,61.31,61.17,61.27,150817.0,56.406,56.5259,56.3968,56.489,150817.0
2023-08-10 10:15:00,61.27,61.27,61.09,61.16,165885.0,56.489,56.489,56.3231,56.3876,165885.0
2023-08-10 10:20:00,61.16,61.2,61.08,61.2,146453.0,56.3876,56.4245,56.3138,56.4245,146453.0
2023-08-10 10:25:00,61.2,61.28,61.19,61.2,103469.0,56.4245,56.4982,56.4153,56.4245,103469.0
2023-08-10 10:30:00,61.21,61.34,61.2,61.32,80815.0,56.4337,56.5536,56.4245,56.5351,80815.0
2023-08-10 10:35:00,61.33,61.41,61.31,61.38,83953.0,56.5443,56.6181,56.5259,56.5904,83953.0
2023-08-10 10:40:00,61.38,61.46,61.3,61.44,88476.0,56.5904,56.6642,56.5167,56.6458,88476.0
2023-08-10 10:45:00,61.43,61.44,61.25,61.38,119422.0,56.6365,56.6458,56.4706,56.5904,119422.0
2023-08-10 10:50:00,61.39,61.5,61.33,61.49,178970.0,56.5997,56.7011,56.5443,56.6919,178970.0
2023-08-10 10:55:00,61.49,61.51,61.45,61.46,77174.0,56.6919,56.7103,56.655,56.6642,77174.0
2023-08-10 11:00:00,61.46,61.46,61.33,61.4,78995.0,56.6642,56.6642,56.5443,56.6089,78995.0
2023-08-10 11:05:00,61.4,61.41,61.34,61.35,85202.0,56.6089,56.6181,56.5536,56.5628,85202.0
2023-08-10 11:10:00,61.35,61.42,61.26,61.39,209735.0,56.5628,56.6273,56.4798,56.5997,209735.0
2023-08-10 11:15:00,61.39,61.53,61.33,61.53,113601.0,56.5997,56.7287,56.5443,56.7287,113601.0
2023-08-10 11:20:00,61.53,61.7,61.49,61.67,118596.0,56.7287,56.8855,56.6919,56.8578,118596.0
2023-08-10 11:25:00,61.67,61.75,61.56,61.67,137803.0,56.8578,56.9316,56.7564,56.8578,137803.0
2023-08-10 11:30:00,61.68,61.69,61.6,61.68,99614.0,56.867,56.8762,56.7933,56.867,99614.0
2023-08-10 11:35:00,61.68,61.68,61.59,61.62,132544.0,56.867,56.867,56.7841,56.8117,132544.0
2023-08-10 11:40:00,61.61,61.63,61.53,61.61,99545.0,56.8025,56.8209,56.7287,56.8025,99545.0
2023-08-10 11:45:00,61.61,61.61,61.49,61.5,98316.0,56.8025,56.8025,56.6919,56.7011,98316.0
2023-08-10 11:50:00,61.51,61.52,61.32,61.38,165513.0,56.7103,56.7195,56.5351,56.5904,165513.0
2023-08-10 11:55:00,61.38,61.43,61.3,61.43,114155.0,56.5904,56.6365,56.5167,56.6365,114155.0
2023-08-10 12:00:00,61.43,61.48,61.41,61.47,79820.0,56.6365,56.6826,56.6181,56.6734,79820.0
2023-08-10 12:05:00,61.47,61.48,61.39,61.39,97124.0,56.6734,56.6826,56.5997,56.5997,97124.0
2023-08-10 12:10:00,61.4,61.43,61.35,61.39,138096.0,56.6089,56.6365,56.5628,56.5997,138096.0
2023-08-10 12:15:00,61.39,61.43,61.31,61.38,135482.0,56.5997,56.6365,56.5259,56.5904,135482.0
2023-08-10 12:20:00,61.37,61.37,61.24,61.27,106776.0,56.5812,56.5812,56.4614,56.489,106776.0
2023-08-10 12:25:00,61.27,61.32,61.19,61.32,83293.0,56.489,56.5351,56.4153,56.5351,83293.0
2023-08-10 12:30:00,61.34,61.35,61.28,61.32,63128.0,56.5536,56.5628,56.4982,56.5351,63128.0
2023-08-10 12:35:00,61.32,61.35,61.26,61.32,71021.0,56.5351,56.5628,56.4798,56.5351,71021.0
2023-08-10 12:40:00,61.32,61.33,61.22,61.26,50708.0,56.5351,56.5443,56.4429,56.4798,50708.0
2023-08-10 12:45:00,61.25,61.29,61.2,61.25,58816.0,56.4706,56.5075,56.4245,56.4706,58816.0
2023-08-10 12:50:00,61.26,61.28,61.16,61.17,55903.0,56.4798,56.4982,56.3876,56.3968,55903.0
2023-08-10 12:55:00,61.18,61.21,61.08,61.1,143704.0,56.406,56.4337,56.3138,56.3323,143704.0
2023-08-10 13:00:00,61.1,61.21,61.1,61.16,107903.0,56.3323,56.4337,56.3323,56.3876,107903.0
2023-08-10 13:05:00,61.16,61.18,61.1,61.11,67797.0,56.3876,56.406,56.3323,56.3415,67797.0
2023-08-10 13:10:00,61.11,61.18,61.08,61.17,57601.0,56.3415,56.406,56.3138,56.3968,57601.0
2023-08-10 13:15:00,61.17,61.26,61.17,61.25,94262.0,56.3968,56.4798,56.3968,56.4706,94262.0
2023-08-10 13:20:00,61.24,61.26,61.21,61.26,72034.0,56.4614,56.4798,56.4337,56.4798,72034.0
2023-08-10 13:25:00,61.26,61.32,61.22,61.28,96619.0,56.4798,56.5351,56.4429,56.4982,96619.0
2023-08-10 13:30:00,61.28,61.32,61.25,61.31,135060.0,56.4982,56.5351,56.4706,56.5259,135060.0
2023-08-10 13:35:00,61.31,61.33,61.24,61.3,149548.0,56.5259,56.5443,56.4614,56.5167,149548.0
2023-08-10 13:40:00,61.3,61.47,61.3,61.45,82928.0,56.5167,56.6734,56.5167,56.655,82928.0
2023-08-10 13:45:00,61.46,61.49,61.43,61.45,104115.0,56.6642,56.6919,56.6365,56.655,104115.0
2023-08-10 13:50:00,61.45,61.46,61.35,61.36,88531.0,56.655,56.6642,56.5628,56.572,88531.0
2023-08-10 13:55:00,61.36,61.38,61.29,61.3,131320.0,56.572,56.5904,56.5075,56.5167,131320.0
2023-08-10 14:00:00,61.28,61.36,61.28,61.36,66081.0,56.4982,56.572,56.4982,56.572,66081.0
2023-08-10 14:05:00,61.36,61.45,61.36,61.42,100822.0,56.572,56.655,56.572,56.6273,100822.0
2023-08-10 14:10:00,61.42,61.48,61.41,61.45,107299.0,56.6273,56.6826,56.6181,56.655,107299.0
2023-08-10 14:15:00,61.45,61.46,61.39,61.4,84589.0,56.655,56.6642,56.5997,56.6089,84589.0
2023-08-10 14:20:00,61.4,61.46,61.4,61.4,125144.0,56.6089,56.6642,56.6089,56.6089,125144.0
2023-08-10 14:25:00,61.41,61.44,61.36,61.42,63731.0,56.6181,56.6458,56.572,56.6273,63731.0
2023-08-10 14:30:00,61.42,61.46,61.36,61.37,82042.0,56.6273,56.6642,56.572,56.5812,82042.0
2023-08-10 14:35:00,61.38,61.41,61.35,61.39,65904.0,56.5904,56.6181,56.5628,56.5997,65904.0
2023-08-10 14:40:00,61.39,61.45,61.33,61.44,170523.0,56.5997,56.655,56.5443,56.6458,170523.0
2023-08-10 14:45:00,61.44,61.54,61.43,61.54,180682.0,56.6458,56.738,56.6365,56.738,180682.0
2023-08-10 14:50:00,61.54,61.55,61.43,61.46,294494.0,56.738,56.7472,56.6365,56.6642,294494.0
2023-08-10 14:55:00,61.46,61.52,61.4,61.44,166846.0,56.6642,56.7195,56.6089,56.6458,166846.0
2023-08-10 15:00:00,61.45,61.46,61.38,61.42,124956.0,56.655,56.6642,56.5904,56.6273,124956.0
2023-08-10 15:05:00,61.41,61.47,61.41,61.47,109273.0,56.6181,56.6734,56.6181,56.6734,109273.0
2023-08-10 15:10:00,61.47,61.53,61.44,61.48,287977.0,56.6734,56.7287,56.6458,56.6826,287977.0
2023-08-10 15:15:00,61.48,61.49,61.43,61.47,71298.0,56.6826,56.6919,56.6365,56.6734,71298.0
2023-08-10 15:20:00,61.47,61.49,61.45,61.48,119224.0,56.6734,56.6919,56.655,56.6826,119224.0
2023-08-10 15:25:00,61.48,61.49,61.38,61.39,146202.0,56.6826,56.6919,56.5904,56.5997,146202.0
2023-08-10 15:30:00,61.4,61.41,61.3,61.32,177161.0,56.6089,56.6181,56.5167,56.5351,177161.0
2023-08-10 15:35:00,61.31,61.38,61.31,61.35,114909.0,56.5259,56.5904,56.5259,56.5628,114909.0
2023-08-10 15:40:00,61.35,61.37,61.28,61.32,173540.0,56.5628,56.5812,56.4982,56.5351,173540.0
2023-08-10 15:45:00,61.32,61.35,61.25,61.33,216217.0,56.5351,56.5628,56.4706,56.5443,216217.0
2023-08-10 15:50:00,61.33,61.33,61.2,61.32,339086.0,56.5443,56.5443,56.4245,56.5351,339086.0
2023-08-10 15:55:00,61.31,61.35,61.26,61.28,747889.0,56.5259,56.5628,56.4798,56.4982,747889.0
2023-08-11 09:30:00,61.53,61.54,61.36,61.46,157209.0,56.7287,56.738,56.572,56.6642,157209.0
2023-08-11 09:35:00,61.45,61.55,61.21,61.22,92165.0,56.655,56.7472,56.4337,56.4429,92165.0
2023-08-11 09:40:00,61.23,61.45,61.17,61.45,113173.0,56.4521,56.655,56.3968,56.655,113173.0
2023-08-11 09:45:00,61.44,61.46,61.3,61.37,67711.0,56.6458,56.6642,56.5167,56.5812,67711.0
2023-08-11 09:50:00,61.37,61.56,61.37,61.56,51249.0,56.5812,56.7564,56.5812,56.7564,51249.0
2023-08-11 09:55:00,61.57,61.69,61.51,61.67,82387.0,56.7656,56.8762,56.7103,56.8578,82387.0
2023-08-11 10:00:00,61.68,61.72,61.59,61.64,71608.0,56.867,56.9039,56.7841,56.8302,71608.0
2023-08-11 10:05:00,61.64,61.67,61.56,61.61,91036.0,56.8302,56.8578,56.7564,56.8025,91036.0
2023-08-11 10:10:00,61.61,61.63,61.51,61.51,151710.0,56.8025,56.8209,56.7103,56.7103,151710.0
2023-08-11 10:15:00,61.49,61.67,61.49,61.66,195126.0,56.6919,56.8578,56.6919,56.8486,195126.0
2023-08-11 10:20:00,61.66,61.73,61.58,61.69,69670.0,56.8486,56.9131,56.7748,56.8762,69670.0
2023-08-11 10:25:00,61.69,61.7,61.54,61.56,64353.0,56.8762,56.8855,56.738,56.7564,64353.0
2023-08-11 10:30:00,61.57,61.58,61.5,61.53,75931.0,56.7656,56.7748,56.7011,56.7287,75931.0
2023-08-11 10:35:00,61.53,61.53,61.46,61.51,68926.0,56.7287,56.7287,56.6642,56.7103,68926.0
2023-08-11 10:40:00,61.51,61.62,61.48,61.6,129239.0,56.7103,56.8117,56.6826,56.7933,129239.0
2023-08-11 10:45:00,61.6,61.63,61.55,61.58,52580.0,56.7933,56.8209,56.7472,56.7748,52580.0
2023-08-11 10:50:00,61.58,61.59,61.48,61.51,45909.0,56.7748,56.7841,56.6826,56.7103,45909.0
2023-08-11 10:55:00,61.51,61.57,61.44,61.47,69763.0,56.7103,56.7656,56.6458,56.6734,69763.0
2023-08-11 11:00:00,61.48,61.52,61.43,61.45,50851.0,56.6826,56.7195,56.6365,56.655,50851.0
2023-08-11 11:05:00,61.44,61.48,61.42,61.43,43744.0,56.6458,56.6826,56.6273,56.6365,43744.0
2023-08-11 11:10:00,61.43,61.46,61.34,61.35,58934.0,56.6365,56.6642,56.5536,56.5628,58934.0
2023-08-11 11:15:00,61.35,61.38,61.29,61.34,66036.0,56.5628,56.5904,56.5075,56.5536,66036.0
2023-08-11 11:20:00,61.34,61.38,61.3,61.37,75719.0,56.5536,56.5904,56.5167,56.5812,75719.0
2023-08-11 11:25:00,61.37,61.44,61.37,61.39,64735.0,56.5812,56.6458,56.5812,56.5997,64735.0
2023-08-11 11:30:00,61.38,61.39,61.3,61.33,66935.0,56.5904,56.5997,56.5167,56.5443,66935.0
2023-08-11 11:35:00,61.34,61.38,61.27,61.27,52804.0,56.5536,56.5904,56.489,56.489,52804.0
2023-08-11 11:40:00,61.27,61.27,61.21,61.25,49695.0,56.489,56.489,56.4337,56.4706,49695.0
2023-08-11 11:45:00,61.25,61.34,61.23,61.33,39823.0,56.4706,56.5536,56.4521,56.5443,39823.0
2023-08-11 11:50:00,61.32,61.33,61.25,61.28,52419.0,56.5351,56.5443,56.4706,56.4982,52419.0
2023-08-11 11:55:00,61.28,61.28,61.2,61.28,59491.0,56.4982,56.4982,56.4245,56.4982,59491.0
2023-08-11 12:00:00,61.28,61.31,61.23,61.23,56605.0,56.4982,56.5259,56.4521,56.4521,56605.0
2023-08-11 12:05:00,61.23,61.29,61.2,61.27,64330.0,56.4521,56.5075,56.4245,56.489,64330.0
2023-08-11 12:10:00,61.27,61.32,61.19,61.25,74658.0,56.489,56.5351,56.4153,56.4706,74658.0
2023-08-11 12:15:00,61.26,61.33,61.25,61.26,35368.0,56.4798,56.5443,56.4706,56.4798,35368.0
2023-08-11 12:20:00,61.26,61.3,61.24,61.27,56497.0,56.4798,56.5167,56.4614,56.489,56497.0
2023-08-11 12:25:00,61.27,61.27,61.18,61.21,48176.0,56.489,56.489,56.406,56.4337,48176.0
2023-08-11 12:30:00,61.2,61.2,61.11,61.16,67992.0,56.4245,56.4245,56.3415,56.3876,67992.0
2023-08-11 12:35:00,61.17,61.2,61.13,61.2,64396.0,56.3968,56.4245,56.3599,56.4245,64396.0
2023-08-11 12:40:00,61.19,61.21,61.16,61.2,47059.0,56.4153,56.4337,56.3876,56.4245,47059.0
2023-08-11 12:45:00,61.21,61.23,61.19,61.2,40256.0,56.4337,56.4521,56.4153,56.4245,40256.0
2023-08-11 12:50:00,61.2,61.24,61.18,61.19,40876.0,56.4245,56.4614,56.406,56.4153,40876.0
2023-08-11 12:55:00,61.2,61.21,61.17,61.19,39695.0,56.4245,56.4337,56.3968,56.4153,39695.0
2023-08-11 13:00:00,61.19,61.24,61.19,61.22,51343.0,56.4153,56.4614,56.4153,56.4429,51343.0
2023-08-11 13:05:00,61.22,61.26,61.2,61.22,48939.0,56.4429,56.4798,56.4245,56.4429,48939.0
2023-08-11 13:10:00,61.22,61.31,61.21,61.28,58172.0,56.4429,56.5259,56.4337,56.4982,58172.0
2023-08-11 13:15:00,61.27,61.27,61.2,61.21,57628.0,56.489,56.489,56.4245,56.4337,57628.0
2023-08-11 13:20:00,61.21,61.3,61.2,61.28,55057.0,56.4337,56.5167,56.4245,56.4982,55057.0
2023-08-11 13:25:00,61.28,61.3,61.27,61.27,32565.0,56.4982,56.5167,56.489,56.489,32565.0
2023-08-11 13:30:00,61.27,61.3,61.19,61.19,56813.0,56.489,56.5167,56.4153,56.4153,56813.0
2023-08-11 13:35:00,61.2,61.28,61.2,61.21,48476.0,56.4245,56.4982,56.4245,56.4337,48476.0
2023-08-11 13:40:00,61.21,61.21,61.14,61.15,58497.0,56.4337,56.4337,56.3692,56.3784,58497.0
2023-08-11 13:45:00,61.15,61.2,61.13,61.16,53520.0,56.3784,56.4245,56.3599,56.3876,53520.0
2023-08-11 13:50:00,61.17,61.19,61.14,61.17,54331.0,56.3968,56.4153,56.3692,56.3968,54331.0
2023-08-11 13:55:00,61.17,61.18,61.09,61.14,52008.0,56.3968,56.406,56.3231,56.3692,52008.0
2023-08-11 14:00:00,61.14,61.19,61.13,61.16,42537.0,56.3692,56.4153,56.3599,56.3876,42537.0
2023-08-11 14:05:00,61.16,61.18,61.13,61.16,48241.0,56.3876,56.406,56.3599,56.3876,48241.0
2023-08-11 14:10:00,61.16,61.17,61.12,61.15,50462.0,56.3876,56.3968,56.3507,56.3784,50462.0
2023-08-11 14:15:00,61.14,61.2,61.13,61.2,42831.0,56.3692,56.4245,56.3599,56.4245,42831.0
2023-08-11 14:20:00,61.2,61.23,61.16,61.23,50472.0,56.4245,56.4521,56.3876,56.4521,50472.0
2023-08-11 14:25:00,61.23,61.25,61.19,61.2,45700.0,56.4521,56.4706,56.4153,56.4245,45700.0
2023-08-11 14:30:00,61.2,61.23,61.18,61.19,63900.0,56.4245,56.4521,56.406,56.4153,63900.0
2023-08-11 14:35:00,61.18,61.21,61.16,61.19,49840.0,56.406,56.4337,56.3876,56.4153,49840.0
2023-08-11 14:40:00,61.19,61.22,61.16,61.17,39015.0,56.4153,56.4429,56.3876,56.3968,39015.0
2023-08-11 14:45:00,61.17,61.2,61.15,61.18,51526.0,56.3968,56.4245,56.3784,56.406,51526.0
2023-08-11 14:50:00,61.18,61.19,61.15,61.17,48958.0,56.406,56.4153,56.3784,56.3968,48958.0
2023-08-11 14:55:00,61.18,61.22,61.17,61.2,65389.0,56.406,56.4429,56.3968,56.4245,65389.0
2023-08-11 15:00:00,61.19,61.19,61.12,61.18,59234.0,56.4153,56.4153,56.3507,56.406,59234.0
2023-08-11 15:05:00,61.18,61.19,61.14,61.14,72845.0,56.406,56.4153,56.3692,56.3692,72845.0
2023-08-11 15:10:00,61.13,61.17,61.13,61.17,66150.0,56.3599,56.3968,56.3599,56.3968,66150.0
2023-08-11 15:15:00,61.16,61.19,61.15,61.17,64878.0,56.3876,56.4153,56.3784,56.3968,64878.0
2023-08-11 15:20:00,61.17,61.25,61.15,61.25,62428.0,56.3968,56.4706,56.3784,56.4706,62428.0
2023-08-11 15:25:00,61.25,61.29,61.24,61.27,67850.0,56.4706,56.5075,56.4614,56.489,67850.0
2023-08-11 15:30:00,61.28,61.29,61.23,61.28,81567.0,56.4982,56.5075,56.4521,56.4982,81567.0
2023-08-11 15:35:00,61.27,61.29,61.23,61.25,89783.0,56.489,56.5075,56.4521,56.4706,89783.0
2023-08-11 15:40:00,61.25,61.31,61.21,61.29,105812.0,56.4706,56.5259,56.4337,56.5075,105812.0
2023-08-11 15:45:00,61.29,61.31,61.25,61.29,111567.0,56.5075,56.5259,56.4706,56.5075,111567.0
2023-08-11 15:50:00,61.28,61.3,61.11,61.12,238828.0,56.4982,56.5167,56.3415,56.3507,238828.0
2023-08-11 15:55:00,61.12,61.25,61.07,61.24,829000.0,56.3507,56.4706,56.3046,56.4614,829000.0
2023-08-14 09:30:00,61.35,61.59,61.21,61.57,206568.0,56.5628,56.7841,56.4337,56.7656,206568.0
2023-08-14 09:35:00,61.58,61.76,61.55,61.57,113925.0,56.7748,56.9408,56.7472,56.7656,113925.0
2023-08-14 09:40:00,61.57,61.61,61.38,61.51,102963.0,56.7656,56.8025,56.5904,56.7103,102963.0
2023-08-14 09:45:00,61.51,61.59,61.44,61.51,78156.0,56.7103,56.7841,56.6458,56.7103,78156.0
2023-08-14 09:50:00,61.51,61.61,61.49,61.59,87330.0,56.7103,56.8025,56.6919,56.7841,87330.0
2023-08-14 09:55:00,61.58,61.62,61.54,61.55,133070.0,56.7748,56.8117,56.738,56.7472,133070.0
2023-08-14 10:00:00,61.56,61.6,61.46,61.51,94584.0,56.7564,56.7933,56.6642,56.7103,94584.0
2023-08-14 10:05:00,61.51,61.55,61.41,61.55,113683.0,56.7103,56.7472,56.6181,56.7472,113683.0
2023-08-14 10:10:00,61.55,61.6,61.46,61.52,128257.0,56.7472,56.7933,56.6642,56.7195,128257.0
2023-08-14 10:15:00,61.52,61.65,61.51,61.62,64073.0,56.7195,56.8394,56.7103,56.8117,64073.0
2023-08-14 10:20:00,61.63,61.77,61.59,61.74,85471.0,56.8209,56.95,56.7841,56.9223,85471.0
2023-08-14 10:25:00,61.74,61.8,61.68,61.79,116364.0,56.9223,56.9777,56.867,56.9684,116364.0
2023-08-14 10:30:00,61.78,61.8,61.71,61.76,131489.0,56.9592,56.9777,56.8947,56.9408,131489.0
2023-08-14 10:35:00,61.75,61.82,61.72,61.81,64696.0,56.9316,56.9961,56.9039,56.9869,64696.0
2023-08-14 10:40:00,61.81,61.89,61.81,61.85,85060.0,56.9869,57.0606,56.9869,57.0238,85060.0
2023-08-14 10:45:00,61.85,61.86,61.71,61.73,96521.0,57.0238,57.033,56.8947,56.9131,96521.0
2023-08-14 10:50:00,61.72,61.74,61.65,61.71,78864.0,56.9039,56.9223,56.8394,56.8947,78864.0
2023-08-14 10:55:00,61.71,61.73,61.66,61.7,63102.0,56.8947,56.9131,56.8486,56.8855,63102.0
2023-08-14 11:00:00,61.71,61.71,61.6,61.63,70185.0,56.8947,56.8947,56.7933,56.8209,70185.0
2023-08-14 11:05:00,61.62,61.69,61.6,61.61,59765.0,56.8117,56.8762,56.7933,56.8025,59765.0
2023-08-14 11:10:00,61.61,61.67,61.57,61.64,82420.0,56.8025,56.8578,56.7656,56.8302,82420.0
2023-08-14 11:15:00,61.64,61.65,61.56,61.61,116868.0,56.8302,56.8394,56.7564,56.8025,116868.0
2023-08-14 11:20:00,61.61,61.68,61.58,61.63,70240.0,56.8025,56.867,56.7748,56.8209,70240.0
2023-08-14 11:25:00,61.64,61.66,61.58,61.6,65910.0,56.8302,56.8486,56.7748,56.7933,65910.0
2023-08-14 11:30:00,61.6,61.67,61.54,61.67,85333.0,56.7933,56.8578,56.738,56.8578,85333.0
2023-08-14 11:35:00,61.67,61.73,61.65,61.66,45548.0,56.8578,56.9131,56.8394,56.8486,45548.0
2023-08-14 11:40:00,61.66,61.73,61.64,61.72,47814.0,56.8486,56.9131,56.8302,56.9039,47814.0
2023-08-14 11:45:00,61.72,61.75,61.66,61.69,60269.0,56.9039,56.9316,56.8486,56.8762,60269.0
2023-08-14 11:50:00,61.68,61.69,61.62,61.63,34782.0,56.867,56.8762,56.8117,56.8209,34782.0
2023-08-14 11:55:00,61.62,61.65,61.58,61.58,39571.0,56.8117,56.8394,56.7748,56.7748,39571.0
2023-08-14 12:00:00,61.58,61.65,61.58,61.64,42404.0,56.7748,56.8394,56.7748,56.8302,42404.0
2023-08-14 12:05:00,61.64,61.65,61.56,61.57,52514.0,56.8302,56.8394,56.7564,56.7656,52514.0
2023-08-14 12:10:00,61.57,61.61,61.56,61.58,42952.0,56.7656,56.8025,56.7564,56.7748,42952.0
2023-08-14 12:15:00,61.58,61.59,61.54,61.58,87919.0,56.7748,56.7841,56.738,56.7748,87919.0
2023-08-14 12:20:00,61.58,61.6,61.54,61.55,44956.0,56.7748,56.7933,56.738,56.7472,44956.0
2023-08-14 12:25:00,61.55,61.55,61.49,61.54,54667.0,56.7472,56.7472,56.6919,56.738,54667.0
2023-08-14 12:30:00,61.54,61.57,61.48,61.5,32499.0,56.738,56.7656,56.6826,56.7011,32499.0
2023-08-14 12:35:00,61.5,61.58,61.48,61.58,32284.0,56.7011,56.7748,56.6826,56.7748,32284.0
2023-08-14 12:40:00,61.58,61.62,61.57,61.6,66936.0,56.7748,56.8117,56.7656,56.7933,66936.0
2023-08-14 12:45:00,61.6,61.64,61.59,61.64,34477.0,56.7933,56.8302,56.7841,56.8302,34477.0
2023-08-14 12:50:00,61.63,61.66,61.61,61.65,34491.0,56.8209,56.8486,56.8025,56.8394,34491.0
2023-08-14 12:55:00,61.65,61.67,61.62,61.64,54803.0,56.8394,56.8578,56.8117,56.8302,54803.0
2023-08-14 13:00:00,61.63,61.65,61.59,61.64,67014.0,56.8209,56.8394,56.7841,56.8302,67014.0
2023-08-14 13:05:00,61.64,61.65,61.6,61.65,60801.0,56.8302,56.8394,56.7933,56.8394,60801.0
2023-08-14 13:10:00,61.65,61.67,61.62,61.63,49943.0,56.8394,56.8578,56.8117,56.8209,49943.0
2023-08-14 13:15:00,61.64,61.69,61.63,61.68,77246.0,56.8302,56.8762,56.8209,56.867,77246.0
2023-08-14 13:20:00,61.68,61.69,61.63,61.65,42292.0,56.867,56.8762,56.8209,56.8394,42292.0
2023-08-14 13:25:00,61.64,61.65,61.56,61.61,50488.0,56.8302,56.8394,56.7564,56.8025,50488.0
2023-08-14 13:30:00,61.61,61.62,61.52,61.55,47450.0,56.8025,56.8117,56.7195,56.7472,47450.0
2023-08-14 13:35:00,61.55,61.62,61.54,61.61,41647.0,56.7472,56.8117,56.738,56.8025,41647.0
2023-08-14 13:40:00,61.61,61.64,61.58,61.61,99117.0,56.8025,56.8302,56.7748,56.8025,99117.0
2023-08-14 13:45:00,61.61,61.65,61.6,61.65,43373.0,56.8025,56.8394,56.7933,56.8394,43373.0
2023-08-14 13:50:00,61.64,61.65,61.55,61.56,52637.0,56.8302,56.8394,56.7472,56.7564,52637.0
2023-08-14 13:55:00,61.57,61.57,61.51,61.54,41333.0,56.7656,56.7656,56.7103,56.738,41333.0
2023-08-14 14:00:00,61.54,61.55,61.49,61.54,49965.0,56.738,56.7472,56.6919,56.738,49965.0
2023-08-14 14:05:00,61.54,61.54,61.51,61.53,34350.0,56.738,56.738,56.7103,56.7287,34350.0
2023-08-14 14:10:00,61.52,61.52,61.46,61.46,71428.0,56.7195,56.7195,56.6642,56.6642,71428.0
2023-08-14 14:15:00,61.46,61.56,61.45,61.53,56334.0,56.6642,56.7564,56.655,56.7287,56334.0
2023-08-14 14:20:00,61.53,61.57,61.52,61.55,37010.0,56.7287,56.7656,56.7195,56.7472,37010.0
2023-08-14 14:25:00,61.55,61.6,61.54,61.57,42873.0,56.7472,56.7933,56.738,56.7656,42873.0
2023-08-14 14:30:00,61.57,61.61,61.55,61.6,46286.0,56.7656,56.8025,56.7472,56.7933,46286.0
2023-08-14 14:35:00,61.6,61.63,61.56,61.57,45796.0,56.7933,56.8209,56.7564,56.7656,45796.0
2023-08-14 14:40:00,61.57,61.61,61.57,61.6,44391.0,56.7656,56.8025,56.7656,56.7933,44391.0
2023-08-14 14:45:00,61.59,61.64,61.58,61.61,45747.0,56.7841,56.8302,56.7748,56.8025,45747.0
2023-08-14 14:50:00,61.61,61.64,61.58,61.59,54439.0,56.8025,56.8302,56.7748,56.7841,54439.0
2023-08-14 14:55:00,61.58,61.6,61.54,61.54,64987.0,56.7748,56.7933,56.738,56.738,64987.0
2023-08-14 15:00:00,61.55,61.56,61.49,61.53,60479.0,56.7472,56.7564,56.6919,56.7287,60479.0
2023-08-14 15:05:00,61.53,61.53,61.49,61.5,60967.0,56.7287,56.7287,56.6919,56.7011,60967.0
2023-08-14 15:10:00,61.5,61.52,61.46,61.5,92544.0,56.7011,56.7195,56.6642,56.7011,92544.0
2023-08-14 15:15:00,61.5,61.52,61.45,61.46,72546.0,56.7011,56.7195,56.655,56.6642,72546.0
2023-08-14 15:20:00,61.46,61.51,61.45,61.51,56217.0,56.6642,56.7103,56.655,56.7103,56217.0
2023-08-14 15:25:00,61.51,61.51,61.42,61.44,65524.0,56.7103,56.7103,56.6273,56.6458,65524.0
2023-08-14 15:30:00,61.45,61.46,61.4,61.44,94875.0,56.655,56.6642,56.6089,56.6458,94875.0
2023-08-14 15:35:00,61.44,61.48,61.41,61.43,72129.0,56.6458,56.6826,56.6181,56.6365,72129.0
2023-08-14 15:40:00,61.43,61.49,61.42,61.47,96351.0,56.6365,56.6919,56.6273,56.6734,96351.0
2023-08-14 15:45:00,61.48,61.5,61.43,61.46,148474.0,56.6826,56.7011,56.6365,56.6642,148474.0
2023-08-14 15:50:00,61.46,61.48,61.37,61.41,280095.0,56.6642,56.6826,56.5812,56.6181,280095.0
2023-08-14 15:55:00,61.41,61.66,61.39,61.61,1426724.0,56.6181,56.8486,56.5997,56.8025,1426724.0
2023-08-15 09:30:00,61.53,61.64,61.32,61.43,199012.0,56.7287,56.8302,56.5351,56.6365,199012.0
2023-08-15 09:35:00,61.42,61.45,61.22,61.22,87681.0,56.6273,56.655,56.4429,56.4429,87681.0
2023-08-15 09:40:00,61.23,61.3,61.2,61.24,148702.0,56.4521,56.5167,56.4245,56.4614,148702.0
2023-08-15 09:45:00,61.24,61.5,61.2,61.5,133218.0,56.4614,56.7011,56.4245,56.7011,133218.0
2023-08-15 09:50:00,61.5,61.64,61.45,61.63,84482.0,56.7011,56.8302,56.655,56.8209,84482.0
2023-08-15 09:55:00,61.63,61.73,61.62,61.72,58837.0,56.8209,56.9131,56.8117,56.9039,58837.0
2023-08-15 10:00:00,61.72,61.77,61.68,61.75,101148.0,56.9039,56.95,56.867,56.9316,101148.0
2023-08-15 10:05:00,61.74,61.84,61.74,61.83,153383.0,56.9223,57.0145,56.9223,57.0053,153383.0
2023-08-15 10:10:00,61.82,61.82,61.66,61.68,71139.0,56.9961,56.9961,56.8486,56.867,71139.0
2023-08-15 10:15:00,61.69,61.69,61.56,61.68,54368.0,56.8762,56.8762,56.7564,56.867,54368.0
2023-08-15 10:20:00,61.67,61.76,61.66,61.71,45804.0,56.8578,56.9408,56.8486,56.8947,45804.0
2023-08-15 10:25:00,61.72,61.75,61.64,61.74,59270.0,56.9039,56.9316,56.8302,56.9223,59270.0
2023-08-15 10:30:00,61.74,61.85,61.73,61.84,51867.0,56.9223,57.0238,56.9131,57.0145,51867.0
2023-08-15 10:35:00,61.84,61.88,61.78,61.87,75525.0,57.0145,57.0514,56.9592,57.0422,75525.0
2023-08-15 10:40:00,61.88,61.9,61.82,61.88,49303.0,57.0514,57.0699,56.9961,57.0514,49303.0
2023-08-15 10:45:00,61.88,61.94,61.86,61.92,57990.0,57.0514,57.1067,57.033,57.0883,57990.0
2023-08-15 10:50:00,61.92,61.96,61.84,61.96,50620.0,57.0883,57.1252,57.0145,57.1252,50620.0
2023-08-15 10:55:00,61.96,61.99,61.94,61.98,69295.0,57.1252,57.1528,57.1067,57.1436,69295.0
2023-08-15 11:00:00,61.98,61.99,61.94,61.97,105396.0,57.1436,57.1528,57.1067,57.1344,105396.0
2023-08-15 11:05:00,61.97,62.1,61.95,62.1,122902.0,57.1344,57.2543,57.116,57.2543,122902.0
2023-08-15 11:10:00,62.1,62.13,62.03,62.12,47640.0,57.2543,57.2819,57.1897,57.2727,47640.0
2023-08-15 11:15:00,62.11,62.11,62.01,62.04,51745.0,57.2635,57.2635,57.1713,57.1989,51745.0
2023-08-15 11:20:00,62.04,62.07,62.0,62.05,42401.0,57.1989,57.2266,57.1621,57.2082,42401.0
2023-08-15 11:25:00,62.05,62.12,62.05,62.1,64856.0,57.2082,57.2727,57.2082,57.2543,64856.0
2023-08-15 11:30:00,62.09,62.11,62.03,62.11,51525.0,57.245,57.2635,57.1897,57.2635,51525.0
2023-08-15 11:35:00,62.11,62.15,62.05,62.15,53977.0,57.2635,57.3004,57.2082,57.3004,53977.0
2023-08-15 11:40:00,62.14,62.15,62.05,62.1,50600.0,57.2911,57.3004,57.2082,57.2543,50600.0
2023-08-15 11:45:00,62.1,62.12,62.06,62.11,42547.0,57.2543,57.2727,57.2174,57.2635,42547.0
2023-08-15 11:50:00,62.11,62.12,62.04,62.05,35381.0,57.2635,57.2727,57.1989,57.2082,35381.0
2023-08-15 11:55:00,62.05,62.09,61.99,62.04,50785.0,57.2082,57.245,57.1528,57.1989,50785.0
2023-08-15 12:00:00,62.04,62.08,62.01,62.08,35533.0,57.1989,57.2358,57.1713,57.2358,35533.0
2023-08-15 12:05:00,62.08,62.09,61.99,62.01,69533.0,57.2358,57.245,57.1528,57.1713,69533.0
2023-08-15 12:10:00,62.0,62.01,61.9,61.91,41958.0,57.1621,57.1713,57.0699,57.0791,41958.0
2023-08-15 12:15:00,61.91,62.02,61.9,62.02,43814.0,57.0791,57.1805,57.0699,57.1805,43814.0
2023-08-15 12:20:00,62.02,62.08,62.01,62.04,65087.0,57.1805,57.2358,57.1713,57.1989,65087.0
2023-08-15 12:25:00,62.04,62.04,61.94,61.98,50283.0,57.1989,57.1989,57.1067,57.1436,50283.0
2023-08-15 12:30:00,61.97,61.98,61.89,61.91,46923.0,57.1344,57.1436,57.0606,57.0791,46923.0
2023-08-15 12:35:00,61.92,61.98,61.9,61.95,45154.0,57.0883,57.1436,57.0699,57.116,45154.0
2023-08-15 12:40:00,61.94,61.95,61.82,61.84,44366.0,57.1067,57.116,56.9961,57.0145,44366.0
2023-08-15 12:45:00,61.83,61.84,61.78,61.79,38046.0,57.0053,57.0145,56.9592,56.9684,38046.0
2023-08-15 12:50:00,61.78,61.8,61.75,61.79,36291.0,56.9592,56.9777,56.9316,56.9684,36291.0
2023-08-15 12:55:00,61.79,61.83,61.75,61.79,44728.0,56.9684,57.0053,56.9316,56.9684,44728.0
2023-08-15 13:00:00,61.78,61.82,61.73,61.75,47602.0,56.9592,56.9961,56.9131,56.9316,47602.0
2023-08-15 13:05:00,61.74,61.78,61.69,61.71,65062.0,56.9223,56.9592,56.8762,56.8947,65062.0
2023-08-15 13:10:00,61.7,61.77,61.69,61.76,59229.0,56.8855,56.95,56.8762,56.9408,59229.0
2023-08-15 13:15:00,61.76,61.78,61.69,61.69,48793.0,56.9408,56.9592,56.8762,56.8762,48793.0
2023-08-15 13:20:00,61.69,61.78,61.69,61.77,40366.0,56.8762,56.9592,56.8762,56.95,40366.0
2023-08-15 13:25:00,61.76,61.82,61.74,61.8,30230.0,56.9408,56.9961,56.9223,56.9777,30230.0
2023-08-15 13:30:00,61.8,61.8,61.7,61.7,43142.0,56.9777,56.9777,56.8855,56.8855,43142.0
2023-08-15 13:35:00,61.7,61.72,61.65,61.66,63938.0,56.8855,56.9039,56.8394,56.8486,63938.0
2023-08-15 13:40:00,61.65,61.66,61.61,61.62,41113.0,56.8394,56.8486,56.8025,56.8117,41113.0
2023-08-15 13:45:00,61.62,61.68,61.61,61.62,60832.0,56.8117,56.867,56.8025,56.8117,60832.0
2023-08-15 13:50:00,61.62,61.64,61.56,61.56,47159.0,56.8117,56.8302,56.7564,56.7564,47159.0
2023-08-15 13:55:00,61.57,61.59,61.52,61.59,79099.0,56.7656,56.7841,56.7195,56.7841,79099.0
2023-08-15 14:00:00,61.6,61.65,61.58,61.64,49963.0,56.7933,56.8394,56.7748,56.8302,49963.0
2023-08-15 14:05:00,61.65,61.65,61.57,61.6,42879.0,56.8394,56.8394,56.7656,56.7933,42879.0
2023-08-15 14:10:00,61.6,61.63,61.59,61.63,45056.0,56.7933,56.8209,56.7841,56.8209,45056.0
2023-08-15 14:15:00,61.62,61.62,61.59,61.61,35633.0,56.8117,56.8117,56.7841,56.8025,35633.0
2023-08-15 14:20:00,61.61,61.65,61.58,61.64,46609.0,56.8025,56.8394,56.7748,56.8302,46609.0
2023-08-15 14:25:00,61.64,61.65,61.57,61.61,49544.0,56.8302,56.8394,56.7656,56.8025,49544.0
2023-08-15 14:30:00,61.62,61.67,61.61,61.65,54172.0,56.8117,56.8578,56.8025,56.8394,54172.0
2023-08-15 14:35:00,61.64,61.67,61.63,61.66,49652.0,56.8302,56.8578,56.8209,56.8486,49652.0
2023-08-15 14:40:00,61.67,61.71,61.64,61.71,54847.0,56.8578,56.8947,56.8302,56.8947,54847.0
2023-08-15 14:45:00,61.7,61.72,61.67,61.69,48950.0,56.8855,56.9039,56.8578,56.8762,48950.0
2023-08-15 14:50:00,61.69,61.69,61.64,61.64,44458.0,56.8762,56.8762,56.8302,56.8302,44458.0
2023-08-15 14:55:00,61.64,61.65,61.59,61.61,60857.0,56.8302,56.8394,56.7841,56.8025,60857.0
2023-08-15 15:00:00,61.61,61.64,61.59,61.61,68405.0,56.8025,56.8302,56.7841,56.8025,68405.0
2023-08-15 15:05:00,61.62,61.66,61.61,61.63,64509.0,56.8117,56.8486,56.8025,56.8209,64509.0
2023-08-15 15:10:00,61.63,61.68,61.62,61.66,73102.0,56.8209,56.867,56.8117,56.8486,73102.0
2023-08-15 15:15:00,61.66,61.7,61.64,61.68,58274.0,56.8486,56.8855,56.8302,56.867,58274.0
2023-08-15 15:20:00,61.68,61.72,61.67,61.72,84067.0,56.867,56.9039,56.8578,56.9039,84067.0
2023-08-15 15:25:00,61.72,61.73,61.67,61.7,90991.0,56.9039,56.9131,56.8578,56.8855,90991.0
2023-08-15 15:30:00,61.7,61.71,61.63,61.69,131099.0,56.8855,56.8947,56.8209,56.8762,131099.0
2023-08-15 15:35:00,61.69,61.71,61.6,61.63,98589.0,56.8762,56.8947,56.7933,56.8209,98589.0
2023-08-15 15:40:00,61.63,61.7,61.6,61.66,129760.0,56.8209,56.8855,56.7933,56.8486,129760.0
2023-08-15 15:45:00,61.65,61.72,61.64,61.71,157262.0,56.8394,56.9039,56.8302,56.8947,157262.0
2023-08-15 15:50:00,61.71,61.72,61.64,61.68,253525.0,56.8947,56.9039,56.8302,56.867,253525.0
2023-08-15 15:55:00,61.68,61.87,61.65,61.75,868859.0,56.867,57.0422,56.8394,56.9316,868859.0
2023-08-16 09:30:00,61.34,61.52,61.22,61.32,258199.0,56.5536,56.7195,56.4429,56.5351,258199.0
2023-08-16 09:35:00,61.32,61.43,61.3,61.31,106694.0,56.5351,56.6365,56.5167,56.5259,106694.0
2023-08-16 09:40:00,61.31,61.49,61.31,61.48,96059.0,56.5259,56.6919,56.5259,56.6826,96059.0
2023-08-16 09:45:00,61.48,61.54,61.43,61.53,72013.0,56.6826,56.738,56.6365,56.7287,72013.0
2023-08-16 09:50:00,61.54,61.56,61.46,61.53,58474.0,56.738,56.7564,56.6642,56.7287,58474.0
2023-08-16 09:55:00,61.53,61.55,61.38,61.42,76926.0,56.7287,56.7472,56.5904,56.6273,76926.0
2023-08-16 10:00:00,61.41,61.55,61.4,61.49,84920.0,56.6181,56.7472,56.6089,56.6919,84920.0
2023-08-16 10:05:00,61.5,61.6,61.49,61.59,50036.0,56.7011,56.7933,56.6919,56.7841,50036.0
2023-08-16 10:10:00,61.58,61.6,61.47,61.49,73759.0,56.7748,56.7933,56.6734,56.6919,73759.0
2023-08-16 10:15:00,61.49,61.52,61.44,61.48,83025.0,56.6919,56.7195,56.6458,56.6826,83025.0
2023-08-16 10:20:00,61.48,61.48,61.42,61.47,49335.0,56.6826,56.6826,56.6273,56.6734,49335.0
2023-08-16 10:25:00,61.48,61.62,61.47,61.62,54237.0,56.6826,56.8117,56.6734,56.8117,54237.0
2023-08-16 10:30:00,61.62,61.62,61.52,61.58,73757.0,56.8117,56.8117,56.7195,56.7748,73757.0
2023-08-16 10:35:00,61.58,61.58,61.47,61.52,37584.0,56.7748,56.7748,56.6734,56.7195,37584.0
2023-08-16 10:40:00,61.52,61.54,61.44,61.46,50826.0,56.7195,56.738,56.6458,56.6642,50826.0
2023-08-16 10:45:00,61.47,61.52,61.42,61.45,75585.0,56.6734,56.7195,56.6273,56.655,75585.0
2023-08-16 10:50:00,61.45,61.48,61.38,61.39,59870.0,56.655,56.6826,56.5904,56.5997,59870.0
2023-08-16 10:55:00,61.39,61.46,61.38,61.41,70283.0,56.5997,56.6642,56.5904,56.6181,70283.0
2023-08-16 11:00:00,61.42,61.43,61.29,61.3,103472.0,56.6273,56.6365,56.5075,56.5167,103472.0
2023-08-16 11:05:00,61.3,61.31,61.22,61.25,101566.0,56.5167,56.5259,56.4429,56.4706,101566.0
2023-08-16 11:10:00,61.25,61.27,61.17,61.19,95896.0,56.4706,56.489,56.3968,56.4153,95896.0
2023-08-16 11:15:00,61.2,61.27,61.17,61.27,50077.0,56.4245,56.489,56.3968,56.489,50077.0
2023-08-16 11:20:00,61.26,61.29,61.23,61.25,48056.0,56.4798,56.5075,56.4521,56.4706,48056.0
2023-08-16 11:25:00,61.26,61.31,61.24,61.3,52776.0,56.4798,56.5259,56.4614,56.5167,52776.0
2023-08-16 11:30:00,61.3,61.31,61.26,61.29,43527.0,56.5167,56.5259,56.4798,56.5075,43527.0
2023-08-16 11:35:00,61.29,61.33,61.27,61.29,63134.0,56.5075,56.5443,56.489,56.5075,63134.0
2023-08-16 11:40:00,61.29,61.3,61.25,61.26,36920.0,56.5075,56.5167,56.4706,56.4798,36920.0
2023-08-16 11:45:00,61.26,61.3,61.25,61.3,27985.0,56.4798,56.5167,56.4706,56.5167,27985.0
2023-08-16 11:50:00,61.3,61.37,61.29,61.37,43853.0,56.5167,56.5812,56.5075,56.5812,43853.0
2023-08-16 11:55:00,61.37,61.37,61.28,61.32,55924.0,56.5812,56.5812,56.4982,56.5351,55924.0
2023-08-16 12:00:00,61.32,61.35,61.28,61.3,38287.0,56.5351,56.5628,56.4982,56.5167,38287.0
2023-08-16 12:05:00,61.3,61.33,61.28,61.29,22086.0,56.5167,56.5443,56.4982,56.5075,22086.0
2023-08-16 12:10:00,61.29,61.34,61.27,61.33,37194.0,56.5075,56.5536,56.489,56.5443,37194.0
2023-08-16 12:15:00,61.33,61.37,61.29,61.36,67694.0,56.5443,56.5812,56.5075,56.572,67694.0
2023-08-16 12:20:00,61.36,61.39,61.32,61.37,75206.0,56.572,56.5997,56.5351,56.5812,75206.0
2023-08-16 12:25:00,61.37,61.41,61.35,61.4,80444.0,56.5812,56.6181,56.5628,56.6089,80444.0
2023-08-16 12:30:00,61.39,61.44,61.36,61.37,52403.0,56.5997,56.6458,56.572,56.5812,52403.0
2023-08-16 12:35:00,61.37,61.41,61.34,61.41,52199.0,56.5812,56.6181,56.5536,56.6181,52199.0
2023-08-16 12:40:00,61.41,61.43,61.39,61.41,44857.0,56.6181,56.6365,56.5997,56.6181,44857.0
2023-08-16 12:45:00,61.41,61.42,61.39,61.4,38166.0,56.6181,56.6273,56.5997,56.6089,38166.0
2023-08-16 12:50:00,61.4,61.42,61.38,61.39,24148.0,56.6089,56.6273,56.5904,56.5997,24148.0
2023-08-16 12:55:00,61.39,61.4,61.35,61.37,38622.0,56.5997,56.6089,56.5628,56.5812,38622.0
2023-08-16 13:00:00,61.38,61.42,61.37,61.41,32272.0,56.5904,56.6273,56.5812,56.6181,32272.0
2023-08-16 13:05:00,61.41,61.41,61.31,61.32,66122.0,56.6181,56.6181,56.5259,56.5351,66122.0
2023-08-16 13:10:00,61.32,61.33,61.26,61.27,38948.0,56.5351,56.5443,56.4798,56.489,38948.0
2023-08-16 13:15:00,61.27,61.29,61.23,61.23,62119.0,56.489,56.5075,56.4521,56.4521,62119.0
2023-08-16 13:20:00,61.23,61.25,61.19,61.24,73011.0,56.4521,56.4706,56.4153,56.4614,73011.0
2023-08-16 13:25:00,61.23,61.27,61.2,61.21,58576.0,56.4521,56.489,56.4245,56.4337,58576.0
2023-08-16 13:30:00,61.2,61.21,61.13,61.21,82722.0,56.4245,56.4337,56.3599,56.4337,82722.0
2023-08-16 13:35:00,61.21,61.24,61.18,61.23,46158.0,56.4337,56.4614,56.406,56.4521,46158.0
2023-08-16 13:40:00,61.23,61.25,61.21,61.23,37395.0,56.4521,56.4706,56.4337,56.4521,37395.0
2023-08-16 13:45:00,61.23,61.26,61.22,61.26,33906.0,56.4521,56.4798,56.4429,56.4798,33906.0
2023-08-16 13:50:00,61.27,61.3,61.22,61.26,47273.0,56.489,56.5167,56.4429,56.4798,47273.0
2023-08-16 13:55:00,61.26,61.29,61.25,61.27,28699.0,56.4798,56.5075,56.4706,56.489,28699.0
2023-08-16 14:00:00,61.26,61.27,61.16,61.18,45967.0,56.4798,56.489,56.3876,56.406,45967.0
2023-08-16 14:05:00,61.18,61.2,61.14,61.19,50023.0,56.406,56.4245,56.3692,56.4153,50023.0
2023-08-16 14:10:00,61.19,61.19,61.12,61.14,53689.0,56.4153,56.4153,56.3507,56.3692,53689.0
2023-08-16 14:15:00,61.14,61.24,61.13,61.22,48148.0,56.3692,56.4614,56.3599,56.4429,48148.0
2023-08-16 14:20:00,61.22,61.27,61.2,61.23,50388.0,56.4429,56.489,56.4245,56.4521,50388.0
2023-08-16 14:25:00,61.23,61.24,61.15,61.19,34867.0,56.4521,56.4614,56.3784,56.4153,34867.0
2023-08-16 14:30:00,61.19,61.23,61.17,61.18,38844.0,56.4153,56.4521,56.3968,56.406,38844.0
2023-08-16 14:35:00,61.18,61.23,61.17,61.23,38664.0,56.406,56.4521,56.3968,56.4521,38664.0
2023-08-16 14:40:00,61.22,61.24,61.2,61.21,36735.0,56.4429,56.4614,56.4245,56.4337,36735.0
2023-08-16 14:45:00,61.22,61.23,61.16,61.19,32931.0,56.4429,56.4521,56.3876,56.4153,32931.0
2023-08-16 14:50:00,61.19,61.21,61.16,61.2,45621.0,56.4153,56.4337,56.3876,56.4245,45621.0
2023-08-16 14:55:00,61.21,61.22,61.17,61.2,33451.0,56.4337,56.4429,56.3968,56.4245,33451.0
2023-08-16 15:00:00,61.2,61.2,61.15,61.16,45262.0,56.4245,56.4245,56.3784,56.3876,45262.0
2023-08-16 15:05:00,61.16,61.16,61.12,61.14,41164.0,56.3876,56.3876,56.3507,56.3692,41164.0
2023-08-16 15:10:00,61.13,61.14,61.02,61.05,64323.0,56.3599,56.3692,56.2585,56.2862,64323.0
2023-08-16 15:15:00,61.04,61.04,60.99,61.01,80906.0,56.277,56.277,56.2309,56.2493,80906.0
2023-08-16 15:20:00,61.01,61.03,60.95,60.98,63120.0,56.2493,56.2677,56.194,56.2217,63120.0
2023-08-16 15:25:00,60.98,60.99,60.92,60.95,63211.0,56.2217,56.2309,56.1663,56.194,63211.0
2023-08-16 15:30:00,60.94,60.97,60.9,60.96,99030.0,56.1848,56.2124,56.1479,56.2032,99030.0
2023-08-16 15:35:00,60.96,60.97,60.88,60.93,105554.0,56.2032,56.2124,56.1295,56.1756,105554.0
2023-08-16 15:40:00,60.93,60.95,60.89,60.94,105131.0,56.1756,56.194,56.1387,56.1848,105131.0
2023-08-16 15:45:00,60.93,61.02,60.92,61.0,126241.0,56.1756,56.2585,56.1663,56.2401,126241.0
2023-08-16 15:50:00,60.99,61.0,60.94,60.97,179115.0,56.2309,56.2401,56.1848,56.2124,179115.0
2023-08-16 15:55:00,60.96,61.03,60.91,60.93,389062.0,56.2032,56.2677,56.1571,56.1756,389062.0
2023-08-17 09:30:00,61.02,61.52,61.0,61.47,182885.0,56.2585,56.7195,56.2401,56.6734,182885.0
2023-08-17 09:35:00,61.48,61.63,61.41,61.54,113201.0,56.6826,56.8209,56.6181,56.738,113201.0
2023-08-17 09:40:00,61.54,61.66,61.5,61.66,97244.0,56.738,56.8486,56.7011,56.8486,97244.0
2023-08-17 09:45:00,61.66,61.75,61.58,61.64,121762.0,56.8486,56.9316,56.7748,56.8302,121762.0
2023-08-17 09:50:00,61.64,61.75,61.5,61.73,117558.0,56.8302,56.9316,56.7011,56.9131,117558.0
2023-08-17 09:55:00,61.72,61.86,61.7,61.77,132441.0,56.9039,57.033,56.8855,56.95,132441.0
2023-08-17 10:00:00,61.77,61.94,61.75,61.94,91706.0,56.95,57.1067,56.9316,57.1067,91706.0
2023-08-17 10:05:00,61.94,61.95,61.86,61.9,72254.0,57.1067,57.116,57.033,57.0699,72254.0
2023-08-17 10:10:00,61.9,62.05,61.88,62.05,113059.0,57.0699,57.2082,57.0514,57.2082,113059.0
2023-08-17 10:15:00,62.04,62.18,62.04,62.14,92526.0,57.1989,57.328,57.1989,57.2911,92526.0
2023-08-17 10:20:00,62.14,62.18,62.09,62.13,93008.0,57.2911,57.328,57.245,57.2819,93008.0
2023-08-17 10:25:00,62.13,62.38,62.13,62.33,110506.0,57.2819,57.5124,57.2819,57.4663,110506.0
2023-08-17 10:30:00,62.34,62.34,62.2,62.22,141806.0,57.4755,57.4755,57.3465,57.3649,141806.0
2023-08-17 10:35:00,62.22,62.36,62.2,62.33,149826.0,57.3649,57.494,57.3465,57.4663,149826.0
2023-08-17 10:40:00,62.32,62.45,62.31,62.41,84343.0,57.4571,57.5769,57.4479,57.5401,84343.0
2023-08-17 10:45:00,62.41,62.46,62.33,62.45,80221.0,57.5401,57.5862,57.4663,57.5769,80221.0
2023-08-17 10:50:00,62.45,62.47,62.38,62.43,134754.0,57.5769,57.5954,57.5124,57.5585,134754.0
2023-08-17 10:55:00,62.42,62.48,62.39,62.47,77607.0,57.5493,57.6046,57.5216,57.5954,77607.0
2023-08-17 11:00:00,62.47,62.57,62.46,62.51,116874.0,57.5954,57.6876,57.5862,57.6323,116874.0
2023-08-17 11:05:00,62.52,62.58,62.48,62.52,74414.0,57.6415,57.6968,57.6046,57.6415,74414.0
2023-08-17 11:10:00,62.52,62.57,62.49,62.57,71034.0,57.6415,57.6876,57.6138,57.6876,71034.0
2023-08-17 11:15:00,62.57,62.69,62.52,62.65,151211.0,57.6876,57.7982,57.6415,57.7613,151211.0
2023-08-17 11:20:00,62.64,62.72,62.58,62.58,141851.0,57.7521,57.8259,57.6968,57.6968,141851.0
2023-08-17 11:25:00,62.57,62.66,62.57,62.61,87269.0,57.6876,57.7706,57.6876,57.7245,87269.0
2023-08-17 11:30:00,62.6,62.68,62.57,62.6,133610.0,57.7152,57.789,57.6876,57.7152,133610.0
2023-08-17 11:35:00,62.6,62.7,62.59,62.62,71948.0,57.7152,57.8074,57.706,57.7337,71948.0
2023-08-17 11:40:00,62.62,62.63,62.48,62.5,67305.0,57.7337,57.7429,57.6046,57.623,67305.0
2023-08-17 11:45:00,62.5,62.54,62.46,62.5,65262.0,57.623,57.6599,57.5862,57.623,65262.0
2023-08-17 11:50:00,62.5,62.56,62.4,62.46,114442.0,57.623,57.6784,57.5308,57.5862,114442.0
2023-08-17 11:55:00,62.46,62.58,62.36,62.53,152439.0,57.5862,57.6968,57.494,57.6507,152439.0
2023-08-17 12:00:00,62.54,62.55,62.41,62.45,94922.0,57.6599,57.6691,57.5401,57.5769,94922.0
2023-08-17 12:05:00,62.45,62.49,62.36,62.39,79795.0,57.5769,57.6138,57.494,57.5216,79795.0
2023-08-17 12:10:00,62.39,62.4,62.34,62.39,69567.0,57.5216,57.5308,57.4755,57.5216,69567.0
2023-08-17 12:15:00,62.38,62.38,62.27,62.31,79509.0,57.5124,57.5124,57.411,57.4479,79509.0
2023-08-17 12:20:00,62.3,62.39,62.29,62.35,56871.0,57.4386,57.5216,57.4294,57.4847,56871.0
2023-08-17 12:25:00,62.36,62.37,62.27,62.28,50935.0,57.494,57.5032,57.411,57.4202,50935.0
2023-08-17 12:30:00,62.28,62.3,62.24,62.25,68673.0,57.4202,57.4386,57.3833,57.3926,68673.0
2023-08-17 12:35:00,62.26,62.29,62.18,62.19,64667.0,57.4018,57.4294,57.328,57.3372,64667.0
2023-08-17 12:40:00,62.19,62.24,62.16,62.21,61581.0,57.3372,57.3833,57.3096,57.3557,61581.0
2023-08-17 12:45:00,62.22,62.26,62.19,62.21,48332.0,57.3649,57.4018,57.3372,57.3557,48332.0
2023-08-17 12:50:00,62.2,62.27,62.19,62.27,52257.0,57.3465,57.411,57.3372,57.411,52257.0
2023-08-17 12:55:00,62.27,62.29,62.24,62.27,50543.0,57.411,57.4294,57.3833,57.411,50543.0
2023-08-17 13:00:00,62.28,62.28,62.21,62.23,61004.0,57.4202,57.4202,57.3557,57.3741,61004.0
2023-08-17 13:05:00,62.23,62.24,62.19,62.23,39008.0,57.3741,57.3833,57.3372,57.3741,39008.0
2023-08-17 13:10:00,62.23,62.28,62.21,62.24,58936.0,57.3741,57.4202,57.3557,57.3833,58936.0
2023-08-17 13:15:00,62.23,62.24,62.19,62.24,58273.0,57.3741,57.3833,57.3372,57.3833,58273.0
2023-08-17 13:20:00,62.24,62.25,62.19,62.2,56960.0,57.3833,57.3926,57.3372,57.3465,56960.0
2023-08-17 13:25:00,62.19,62.19,62.14,62.17,55865.0,57.3372,57.3372,57.2911,57.3188,55865.0
2023-08-17 13:30:00,62.17,62.17,62.1,62.14,64344.0,57.3188,57.3188,57.2543,57.2911,64344.0
2023-08-17 13:35:00,62.14,62.15,62.07,62.12,56127.0,57.2911,57.3004,57.2266,57.2727,56127.0
2023-08-17 13:40:00,62.12,62.26,62.1,62.25,52993.0,57.2727,57.4018,57.2543,57.3926,52993.0
2023-08-17 13:45:00,62.25,62.27,62.23,62.24,37434.0,57.3926,57.411,57.3741,57.3833,37434.0
2023-08-17 13:50:00,62.24,62.25,62.2,62.22,50901.0,57.3833,57.3926,57.3465,57.3649,50901.0
2023-08-17 13:55:00,62.21,62.23,62.19,62.21,39965.0,57.3557,57.3741,57.3372,57.3557,39965.0
2023-08-17 14:00:00,62.21,62.21,62.1,62.15,58097.0,57.3557,57.3557,57.2543,57.3004,58097.0
2023-08-17 14:05:00,62.15,62.19,62.13,62.17,62083.0,57.3004,57.3372,57.2819,57.3188,62083.0
2023-08-17 14:10:00,62.16,62.19,62.13,62.16,59757.0,57.3096,57.3372,57.2819,57.3096,59757.0
2023-08-17 14:15:00,62.16,62.18,62.1,62.17,90564.0,57.3096,57.328,57.2543,57.3188,90564.0
2023-08-17 14:20:00,62.17,62.2,62.12,62.16,89345.0,57.3188,57.3465,57.2727,57.3096,89345.0
2023-08-17 14:25:00,62.16,62.16,62.09,62.12,141343.0,57.3096,57.3096,57.245,57.2727,141343.0
2023-08-17 14:30:00,62.11,62.14,62.09,62.13,69167.0,57.2635,57.2911,57.245,57.2819,69167.0
2023-08-17 14:35:00,62.13,62.17,62.11,62.14,55271.0,57.2819,57.3188,57.2635,57.2911,55271.0
2023-08-17 14:40:00,62.13,62.14,62.09,62.13,83320.0,57.2819,57.2911,57.245,57.2819,83320.0
2023-08-17 14:45:00,62.14,62.14,62.08,62.09,96904.0,57.2911,57.2911,57.2358,57.245,96904.0
2023-08-17 14:50:00,62.08,62.1,62.0,62.04,97903.0,57.2358,57.2543,57.1621,57.1989,97903.0
2023-08-17 14:55:00,62.03,62.05,61.99,62.01,67683.0,57.1897,57.2082,57.1528,57.1713,67683.0
2023-08-17 15:00:00,62.01,62.06,61.99,62.0,59741.0,57.1713,57.2174,57.1528,57.1621,59741.0
2023-08-17 15:05:00,62.01,62.1,62.0,62.09,68436.0,57.1713,57.2543,57.1621,57.245,68436.0
2023-08-17 15:10:00,62.1,62.11,62.05,62.05,64022.0,57.2543,57.2635,57.2082,57.2082,64022.0
2023-08-17 15:15:00,62.06,62.14,62.02,62.14,70343.0,57.2174,57.2911,57.1805,57.2911,70343.0
2023-08-17 15:20:00,62.14,62.15,62.07,62.09,67699.0,57.2911,57.3004,57.2266,57.245,67699.0
2023-08-17 15:25:00,62.09,62.17,62.08,62.16,81883.0,57.245,57.3188,57.2358,57.3096,81883.0
2023-08-17 15:30:00,62.16,62.18,62.09,62.12,82729.0,57.3096,57.328,57.245,57.2727,82729.0
2023-08-17 15:35:00,62.12,62.21,62.11,62.2,88958.0,57.2727,57.3557,57.2635,57.3465,88958.0
2023-08-17 15:40:00,62.19,62.22,62.15,62.17,116278.0,57.3372,57.3649,57.3004,57.3188,116278.0
2023-08-17 15:45:00,62.16,62.22,62.16,62.2,126501.0,57.3096,57.3649,57.3096,57.3465,126501.0
2023-08-17 15:50:00,62.2,62.28,62.19,62.22,303003.0,57.3465,57.4202,57.3372,57.3649,303003.0
2023-08-17 15:55:00,62.22,62.22,62.12,62.14,728549.0,57.3649,57.3649,57.2727,57.2911,728549.0
2023-08-18 09:30:00,62.36,62.38,61.96,62.11,477427.0,57.494,57.5124,57.1252,57.2635,477427.0
2023-08-18 09:35:00,62.1,62.26,62.0,62.05,118262.0,57.2543,57.4018,57.1621,57.2082,118262.0
2023-08-18 09:40:00,62.04,62.16,61.99,62.05,96654.0,57.1989,57.3096,57.1528,57.2082,96654.0
2023-08-18 09:45:00,62.05,62.21,62.05,62.15,78006.0,57.2082,57.3557,57.2082,57.3004,78006.0
2023-08-18 09:50:00,62.14,62.31,62.14,62.3,97832.0,57.2911,57.4479,57.2911,57.4386,97832.0
2023-08-18 09:55:00,62.3,62.43,62.27,62.43,78254.0,57.4386,57.5585,57.411,57.5585,78254.0
2023-08-18 10:00:00,62.43,62.58,62.42,62.53,144741.0,57.5585,57.6968,57.5493,57.6507,144741.0
2023-08-18 10:05:00,62.52,62.54,62.36,62.49,73521.0,57.6415,57.6599,57.494,57.6138,73521.0
2023-08-18 10:10:00,62.48,62.48,62.35,62.35,81335.0,57.6046,57.6046,57.4847,57.4847,81335.0
2023-08-18 10:15:00,62.35,62.35,62.25,62.25,66622.0,57.4847,57.4847,57.3926,57.3926,66622.0
2023-08-18 10:20:00,62.25,62.26,62.12,62.12,65355.0,57.3926,57.4018,57.2727,57.2727,65355.0
2023-08-18 10:25:00,62.12,62.18,62.08,62.18,58350.0,57.2727,57.328,57.2358,57.328,58350.0
2023-08-18 10:30:00,62.17,62.22,62.15,62.16,69899.0,57.3188,57.3649,57.3004,57.3096,69899.0
2023-08-18 10:35:00,62.15,62.17,62.08,62.12,52807.0,57.3004,57.3188,57.2358,57.2727,52807.0
2023-08-18 10:40:00,62.12,62.21,62.12,62.18,74543.0,57.2727,57.3557,57.2727,57.328,74543.0
2023-08-18 10:45:00,62.18,62.2,62.11,62.17,54499.0,57.328,57.3465,57.2635,57.3188,54499.0
2023-08-18 10:50:00,62.18,62.19,62.1,62.12,58772.0,57.328,57.3372,57.2543,57.2727,58772.0
2023-08-18 10:55:00,62.12,62.12,61.97,62.02,75256.0,57.2727,57.2727,57.1344,57.1805,75256.0
2023-08-18 11:00:00,62.02,62.1,61.96,62.0,49346.0,57.1805,57.2543,57.1252,57.1621,49346.0
2023-08-18 11:05:00,62.0,62.16,61.96,62.15,71450.0,57.1621,57.3096,57.1252,57.3004,71450.0
2023-08-18 11:10:00,62.15,62.28,62.14,62.28,55320.0,57.3004,57.4202,57.2911,57.4202,55320.0
2023-08-18 11:15:00,62.28,62.29,62.23,62.24,41530.0,57.4202,57.4294,57.3741,57.3833,41530.0
2023-08-18 11:20:00,62.23,62.28,62.21,62.27,41260.0,57.3741,57.4202,57.3557,57.411,41260.0
2023-08-18 11:25:00,62.26,62.38,62.24,62.34,50635.0,57.4018,57.5124,57.3833,57.4755,50635.0
2023-08-18 11:30:00,62.35,62.36,62.3,62.33,49701.0,57.4847,57.494,57.4386,57.4663,49701.0
2023-08-18 11:35:00,62.33,62.36,62.26,62.29,47946.0,57.4663,57.494,57.4018,57.4294,47946.0
2023-08-18 11:40:00,62.29,62.32,62.26,62.32,41474.0,57.4294,57.4571,57.4018,57.4571,41474.0
2023-08-18 11:45:00,62.32,62.36,62.29,62.36,101853.0,57.4571,57.494,57.4294,57.494,101853.0
2023-08-18 11:50:00,62.36,62.4,62.33,62.37,43269.0,57.494,57.5308,57.4663,57.5032,43269.0
2023-08-18 11:55:00,62.37,62.38,62.31,62.36,59964.0,57.5032,57.5124,57.4479,57.494,59964.0
2023-08-18 12:00:00,62.36,62.4,62.34,62.37,45688.0,57.494,57.5308,57.4755,57.5032,45688.0
2023-08-18 12:05:00,62.36,62.4,62.34,62.35,55082.0,57.494,57.5308,57.4755,57.4847,55082.0
2023-08-18 12:10:00,62.35,62.37,62.29,62.32,30150.0,57.4847,57.5032,57.4294,57.4571,30150.0
2023-08-18 12:15:00,62.32,62.38,62.32,62.37,45106.0,57.4571,57.5124,57.4571,57.5032,45106.0
2023-08-18 12:20:00,62.37,62.37,62.29,62.3,67963.0,57.5032,57.5032,57.4294,57.4386,67963.0
2023-08-18 12:25:00,62.3,62.33,62.27,62.28,29796.0,57.4386,57.4663,57.411,57.4202,29796.0
2023-08-18 12:30:00,62.29,62.3,62.2,62.23,47470.0,57.4294,57.4386,57.3465,57.3741,47470.0
2023-08-18 12:35:00,62.24,62.25,62.18,62.2,46526.0,57.3833,57.3926,57.328,57.3465,46526.0
2023-08-18 12:40:00,62.21,62.32,62.2,62.32,33144.0,57.3557,57.4571,57.3465,57.4571,33144.0
2023-08-18 12:45:00,62.31,62.33,62.27,62.28,29390.0,57.4479,57.4663,57.411,57.4202,29390.0
2023-08-18 12:50:00,62.28,62.3,62.23,62.25,35597.0,57.4202,57.4386,57.3741,57.3926,35597.0
2023-08-18 12:55:00,62.25,62.29,62.24,62.28,35166.0,57.3926,57.4294,57.3833,57.4202,35166.0
2023-08-18 13:00:00,62.27,62.27,62.2,62.24,33996.0,57.411,57.411,57.3465,57.3833,33996.0
2023-08-18 13:05:00,62.24,62.27,62.21,62.21,24846.0,57.3833,57.411,57.3557,57.3557,24846.0
2023-08-18 13:10:00,62.22,62.25,62.19,62.21,45381.0,57.3649,57.3926,57.3372,57.3557,45381.0
2023-08-18 13:15:00,62.21,62.26,62.2,62.21,34421.0,57.3557,57.4018,57.3465,57.3557,34421.0
2023-08-18 13:20:00,62.21,62.21,62.12,62.13,47470.0,57.3557,57.3557,57.2727,57.2819,47470.0
2023-08-18 13:25:00,62.13,62.18,62.12,62.13,53953.0,57.2819,57.328,57.2727,57.2819,53953.0
2023-08-18 13:30:00,62.14,62.16,62.08,62.1,47365.0,57.2911,57.3096,57.2358,57.2543,47365.0
2023-08-18 13:35:00,62.1,62.12,62.07,62.08,48217.0,57.2543,57.2727,57.2266,57.2358,48217.0
2023-08-18 13:40:00,62.07,62.14,62.06,62.14,45132.0,57.2266,57.2911,57.2174,57.2911,45132.0
2023-08-18 13:45:00,62.15,62.16,62.12,62.12,31818.0,57.3004,57.3096,57.2727,57.2727,31818.0
2023-08-18 13:50:00,62.13,62.18,62.12,62.15,41167.0,57.2819,57.328,57.2727,57.3004,41167.0
2023-08-18 13:55:00,62.14,62.15,62.09,62.14,49032.0,57.2911,57.3004,57.245,57.2911,49032.0
2023-08-18 14:00:00,62.14,62.16,62.13,62.16,46466.0,57.2911,57.3096,57.2819,57.3096,46466.0
2023-08-18 14:05:00,62.16,62.18,62.06,62.07,55209.0,57.3096,57.328,57.2174,57.2266,55209.0
2023-08-18 14:10:00,62.07,62.08,62.03,62.08,33893.0,57.2266,57.2358,57.1897,57.2358,33893.0
2023-08-18 14:15:00,62.07,62.08,62.04,62.05,62950.0,57.2266,57.2358,57.1989,57.2082,62950.0
2023-08-18 14:20:00,62.06,62.06,61.96,61.97,44844.0,57.2174,57.2174,57.1252,57.1344,44844.0
2023-08-18 14:25:00,61.97,61.98,61.91,61.96,65807.0,57.1344,57.1436,57.0791,57.1252,65807.0
2023-08-18 14:30:00,61.96,62.06,61.94,62.03,60414.0,57.1252,57.2174,57.1067,57.1897,60414.0
2023-08-18 14:35:00,62.03,62.11,62.02,62.1,53602.0,57.1897,57.2635,57.1805,57.2543,53602.0
2023-08-18 14:40:00,62.1,62.18,62.08,62.08,59558.0,57.2543,57.328,57.2358,57.2358,59558.0
2023-08-18 14:45:00,62.07,62.07,62.01,62.01,43122.0,57.2266,57.2266,57.1713,57.1713,43122.0
2023-08-18 14:50:00,62.0,62.03,61.97,61.98,45514.0,57.1621,57.1897,57.1344,57.1436,45514.0
2023-08-18 14:55:00,61.97,61.99,61.95,61.98,46375.0,57.1344,57.1528,57.116,57.1436,46375.0
2023-08-18 15:00:00,61.98,61.99,61.89,61.91,59210.0,57.1436,57.1528,57.0606,57.0791,59210.0
2023-08-18 15:05:00,61.9,61.92,61.88,61.91,85781.0,57.0699,57.0883,57.0514,57.0791,85781.0
2023-08-18 15:10:00,61.91,61.95,61.87,61.95,73432.0,57.0791,57.116,57.0422,57.116,73432.0
2023-08-18 15:15:00,61.94,61.97,61.89,61.9,50216.0,57.1067,57.1344,57.0606,57.0699,50216.0
2023-08-18 15:20:00,61.9,61.94,61.89,61.93,59550.0,57.0699,57.1067,57.0606,57.0975,59550.0
2023-08-18 15:25:00,61.93,61.96,61.9,61.95,53434.0,57.0975,57.1252,57.0699,57.116,53434.0
2023-08-18 15:30:00,61.95,61.95,61.88,61.92,86742.0,57.116,57.116,57.0514,57.0883,86742.0
2023-08-18 15:35:00,61.92,61.98,61.9,61.96,131267.0,57.0883,57.1436,57.0699,57.1252,131267.0
2023-08-18 15:40:00,61.96,62.05,61.96,62.03,88182.0,57.1252,57.2082,57.1252,57.1897,88182.0
2023-08-18 15:45:00,62.04,62.18,62.03,62.11,99744.0,57.1989,57.328,57.1897,57.2635,99744.0
2023-08-18 15:50:00,62.12,62.14,62.08,62.12,107336.0,57.2727,57.2911,57.2358,57.2727,107336.0
2023-08-18 15:55:00,62.12,62.16,62.02,62.06,483079.0,57.2727,57.3096,57.1805,57.2174,483079.0
2023-08-21 09:30:00,62.13,62.49,62.09,62.42,169903.0,57.2819,57.6138,57.245,57.5493,169903.0
2023-08-21 09:35:00,62.41,62.46,62.3,62.36,53292.0,57.5401,57.5862,57.4386,57.494,53292.0
2023-08-21 09:40:00,62.36,62.46,62.22,62.32,86023.0,57.494,57.5862,57.3649,57.4571,86023.0
2023-08-21 09:45:00,62.32,62.35,62.28,62.32,83021.0,57.4571,57.4847,57.4202,57.4571,83021.0
2023-08-21 09:50:00,62.32,62.32,62.2,62.29,76599.0,57.4571,57.4571,57.3465,57.4294,76599.0
2023-08-21 09:55:00,62.28,62.31,62.19,62.3,59582.0,57.4202,57.4479,57.3372,57.4386,59582.0
2023-08-21 10:00:00,62.3,62.41,62.23,62.33,99478.0,57.4386,57.5401,57.3741,57.4663,99478.0
2023-08-21 10:05:00,62.33,62.36,62.25,62.28,94985.0,57.4663,57.494,57.3926,57.4202,94985.0
2023-08-21 10:10:00,62.3,62.3,62.2,62.24,85802.0,57.4386,57.4386,57.3465,57.3833,85802.0
2023-08-21 10:15:00,62.24,62.29,62.21,62.25,65030.0,57.3833,57.4294,57.3557,57.3926,65030.0
2023-08-21 10:20:00,62.25,62.26,62.17,62.23,92007.0,57.3926,57.4018,57.3188,57.3741,92007.0
2023-08-21 10:25:00,62.23,62.3,62.19,62.25,118207.0,57.3741,57.4386,57.3372,57.3926,118207.0
2023-08-21 10:30:00,62.25,62.25,62.1,62.12,141416.0,57.3926,57.3926,57.2543,57.2727,141416.0
2023-08-21 10:35:00,62.12,62.2,62.07,62.07,82398.0,57.2727,57.3465,57.2266,57.2266,82398.0
2023-08-21 10:40:00,62.07,62.07,62.0,62.0,49433.0,57.2266,57.2266,57.1621,57.1621,49433.0
2023-08-21 10:45:00,62.0,62.06,61.96,61.98,59512.0,57.1621,57.2174,57.1252,57.1436,59512.0
2023-08-21 10:50:00,61.98,62.01,61.92,62.0,55665.0,57.1436,57.1713,57.0883,57.1621,55665.0
2023-08-21 10:55:00,62.01,62.03,61.93,61.95,45084.0,57.1713,57.1897,57.0975,57.116,45084.0
2023-08-21 11:00:00,61.93,61.97,61.91,61.96,35184.0,57.0975,57.1344,57.0791,57.1252,35184.0
2023-08-21 11:05:00,61.97,62.02,61.94,62.02,52669.0,57.1344,57.1805,57.1067,57.1805,52669.0
2023-08-21 11:10:00,62.02,62.02,61.95,62.0,65312.0,57.1805,57.1805,57.116,57.1621,65312.0
2023-08-21 11:15:00,62.0,62.0,61.93,61.95,75257.0,57.1621,57.1621,57.0975,57.116,75257.0
2023-08-21 11:20:00,61.96,61.98,61.92,61.98,61035.0,57.1252,57.1436,57.0883,57.1436,61035.0
2023-08-21 11:25:00,61.97,62.06,61.97,62.05,92998.0,57.1344,57.2174,57.1344,57.2082,92998.0
2023-08-21 11:30:00,62.06,62.1,62.01,62.05,64240.0,57.2174,57.2543,57.1713,57.2082,64240.0
2023-08-21 11:35:00,62.04,62.08,62.01,62.03,55986.0,57.1989,57.2358,57.1713,57.1897,55986.0
2023-08-21 11:40:00,62.03,62.04,61.99,62.01,39849.0,57.1897,57.1989,57.1528,57.1713,39849.0
2023-08-21 11:45:00,62.01,62.04,61.96,61.97,78549.0,57.1713,57.1989,57.1252,57.1344,78549.0
2023-08-21 11:50:00,61.96,61.99,61.95,61.97,62203.0,57.1252,57.1528,57.116,57.1344,62203.0
2023-08-21 11:55:00,61.96,62.04,61.96,62.03,30825.0,57.1252,57.1989,57.1252,57.1897,30825.0
2023-08-21 12:00:00,62.02,62.12,62.0,62.12,75154.0,57.1805,57.2727,57.1621,57.2727,75154.0
2023-08-21 12:05:00,62.12,62.17,62.1,62.17,49481.0,57.2727,57.3188,57.2543,57.3188,49481.0
2023-08-21 12:10:00,62.18,62.19,62.08,62.14,49677.0,57.328,57.3372,57.2358,57.2911,49677.0
2023-08-21 12:15:00,62.14,62.18,62.13,62.14,34981.0,57.2911,57.328,57.2819,57.2911,34981.0
2023-08-21 12:20:00,62.14,62.21,62.14,62.21,53737.0,57.2911,57.3557,57.2911,57.3557,53737.0
2023-08-21 12:25:00,62.21,62.22,62.18,62.2,54318.0,57.3557,57.3649,57.328,57.3465,54318.0
2023-08-21 12:30:00,62.2,62.23,62.17,62.21,55312.0,57.3465,57.3741,57.3188,57.3557,55312.0
2023-08-21 12:35:00,62.22,62.23,62.19,62.23,53127.0,57.3649,57.3741,57.3372,57.3741,53127.0
2023-08-21 12:40:00,62.23,62.3,62.22,62.25,65648.0,57.3741,57.4386,57.3649,57.3926,65648.0
2023-08-21 12:45:00,62.26,62.27,62.15,62.16,62299.0,57.4018,57.411,57.3004,57.3096,62299.0
2023-08-21 12:50:00,62.15,62.16,62.09,62.11,40100.0,57.3004,57.3096,57.245,57.2635,40100.0
2023-08-21 12:55:00,62.11,62.16,62.1,62.15,38482.0,57.2635,57.3096,57.2543,57.3004,38482.0
2023-08-21 13:00:00,62.14,62.2,62.13,62.18,61070.0,57.2911,57.3465,57.2819,57.328,61070.0
2023-08-21 13:05:00,62.18,62.18,62.12,62.16,47441.0,57.328,57.328,57.2727,57.3096,47441.0
2023-08-21 13:10:00,62.16,62.17,62.12,62.14,37504.0,57.3096,57.3188,57.2727,57.2911,37504.0
2023-08-21 13:15:00,62.15,62.17,62.09,62.16,69847.0,57.3004,57.3188,57.245,57.3096,69847.0
2023-08-21 13:20:00,62.16,62.18,62.13,62.14,76880.0,57.3096,57.328,57.2819,57.2911,76880.0
2023-08-21 13:25:00,62.14,62.19,62.13,62.17,30275.0,57.2911,57.3372,57.2819,57.3188,30275.0
2023-08-21 13:30:00,62.17,62.22,62.17,62.18,42563.0,57.3188,57.3649,57.3188,57.328,42563.0
2023-08-21 13:35:00,62.17,62.19,62.14,62.17,44677.0,57.3188,57.3372,57.2911,57.3188,44677.0
2023-08-21 13:40:00,62.17,62.18,62.11,62.13,53327.0,57.3188,57.328,57.2635,57.2819,53327.0
2023-08-21 13:45:00,62.13,62.15,62.1,62.12,35876.0,57.2819,57.3004,57.2543,57.2727,35876.0
2023-08-21 13:50:00,62.12,62.13,62.05,62.12,58206.0,57.2727,57.2819,57.2082,57.2727,58206.0
2023-08-21 13:55:00,62.12,62.13,62.07,62.09,56400.0,57.2727,57.2819,57.2266,57.245,56400.0
2023-08-21 14:00:00,62.09,62.12,62.08,62.11,41076.0,57.245,57.2727,57.2358,57.2635,41076.0
2023-08-21 14:05:00,62.11,62.17,62.09,62.15,37397.0,57.2635,57.3188,57.245,57.3004,37397.0
2023-08-21 14:10:00,62.15,62.16,62.12,62.13,33849.0,57.3004,57.3096,57.2727,57.2819,33849.0
2023-08-21 14:15:00,62.13,62.15,62.1,62.12,41324.0,57.2819,57.3004,57.2543,57.2727,41324.0
2023-08-21 14:20:00,62.12,62.12,62.08,62.1,44983.0,57.2727,57.2727,57.2358,57.2543,44983.0
2023-08-21 14:25:00,62.1,62.11,62.01,62.02,76771.0,57.2543,57.2635,57.1713,57.1805,76771.0
2023-08-21 14:30:00,62.02,62.02,61.97,61.99,60000.0,57.1805,57.1805,57.1344,57.1528,60000.0
2023-08-21 14:35:00,62.0,62.01,61.95,61.95,89721.0,57.1621,57.1713,57.116,57.116,89721.0
2023-08-21 14:40:00,61.95,62.02,61.95,62.01,56789.0,57.116,57.1805,57.116,57.1713,56789.0
2023-08-21 14:45:00,62.0,62.07,61.99,62.07,33620.0,57.1621,57.2266,57.1528,57.2266,33620.0
2023-08-21 14:50:00,62.07,62.08,62.05,62.07,32311.0,57.2266,57.2358,57.2082,57.2266,32311.0
2023-08-21 14:55:00,62.07,62.07,62.04,62.05,31755.0,57.2266,57.2266,57.1989,57.2082,31755.0
2023-08-21 15:00:00,62.05,62.12,62.04,62.1,49266.0,57.2082,57.2727,57.1989,57.2543,49266.0
2023-08-21 15:05:00,62.1,62.16,62.09,62.16,43655.0,57.2543,57.3096,57.245,57.3096,43655.0
2023-08-21 15:10:00,62.16,62.17,62.12,62.13,57424.0,57.3096,57.3188,57.2727,57.2819,57424.0
2023-08-21 15:15:00,62.13,62.14,62.07,62.09,54312.0,57.2819,57.2911,57.2266,57.245,54312.0
2023-08-21 15:20:00,62.08,62.11,62.06,62.07,44438.0,57.2358,57.2635,57.2174,57.2266,44438.0
2023-08-21 15:25:00,62.07,62.07,62.03,62.07,40835.0,57.2266,57.2266,57.1897,57.2266,40835.0
2023-08-21 15:30:00,62.07,62.08,62.01,62.02,65275.0,57.2266,57.2358,57.1713,57.1805,65275.0
2023-08-21 15:35:00,62.03,62.05,61.99,62.0,66952.0,57.1897,57.2082,57.1528,57.1621,66952.0
2023-08-21 15:40:00,61.99,62.04,61.99,62.03,92656.0,57.1528,57.1989,57.1528,57.1897,92656.0
2023-08-21 15:45:00,62.04,62.05,62.0,62.03,99267.0,57.1989,57.2082,57.1621,57.1897,99267.0
2023-08-21 15:50:00,62.03,62.03,61.97,61.98,157992.0,57.1897,57.1897,57.1344,57.1436,157992.0
2023-08-21 15:55:00,61.98,61.98,61.9,61.91,332161.0,57.1436,57.1436,57.0699,57.0791,332161.0
2023-08-22 09:30:00,61.81,61.93,61.6,61.88,162430.0,56.9869,57.0975,56.7933,57.0514,162430.0
2023-08-22 09:35:00,61.89,62.13,61.89,61.92,67784.0,57.0606,57.2819,57.0606,57.0883,67784.0
2023-08-22 09:40:00,61.94,62.05,61.91,61.95,54410.0,57.1067,57.2082,57.0791,57.116,54410.0
2023-08-22 09:45:00,61.94,62.0,61.87,61.92,61139.0,57.1067,57.1621,57.0422,57.0883,61139.0
2023-08-22 09:50:00,61.92,62.03,61.9,61.98,47311.0,57.0883,57.1897,57.0699,57.1436,47311.0
2023-08-22 09:55:00,61.98,62.01,61.92,61.95,67736.0,57.1436,57.1713,57.0883,57.116,67736.0
2023-08-22 10:00:00,61.95,62.02,61.87,61.89,42858.0,57.116,57.1805,57.0422,57.0606,42858.0
2023-08-22 10:05:00,61.89,61.97,61.85,61.87,41153.0,57.0606,57.1344,57.0238,57.0422,41153.0
2023-08-22 10:10:00,61.85,61.95,61.85,61.93,40495.0,57.0238,57.116,57.0238,57.0975,40495.0
2023-08-22 10:15:00,61.92,61.92,61.85,61.89,57111.0,57.0883,57.0883,57.0238,57.0606,57111.0
2023-08-22 10:20:00,61.9,61.93,61.84,61.85,110062.0,57.0699,57.0975,57.0145,57.0238,110062.0
2023-08-22 10:25:00,61.84,61.88,61.81,61.83,49885.0,57.0145,57.0514,56.9869,57.0053,49885.0
2023-08-22 10:30:00,61.84,61.93,61.82,61.93,40152.0,57.0145,57.0975,56.9961,57.0975,40152.0
2023-08-22 10:35:00,61.93,61.96,61.86,61.89,40502.0,57.0975,57.1252,57.033,57.0606,40502.0
2023-08-22 10:40:00,61.9,61.93,61.86,61.9,31012.0,57.0699,57.0975,57.033,57.0699,31012.0
2023-08-22 10:45:00,61.88,61.89,61.82,61.85,42035.0,57.0514,57.0606,56.9961,57.0238,42035.0
2023-08-22 10:50:00,61.85,61.85,61.75,61.77,108182.0,57.0238,57.0238,56.9316,56.95,108182.0
2023-08-22 10:55:00,61.76,61.82,61.75,61.81,78625.0,56.9408,56.9961,56.9316,56.9869,78625.0
2023-08-22 11:00:00,61.82,61.82,61.75,61.82,53500.0,56.9961,56.9961,56.9316,56.9961,53500.0
2023-08-22 11:05:00,61.82,61.85,61.8,61.82,48843.0,56.9961,57.0238,56.9777,56.9961,48843.0
2023-08-22 11:10:00,61.81,61.84,61.75,61.84,103918.0,56.9869,57.0145,56.9316,57.0145,103918.0
2023-08-22 11:15:00,61.84,61.86,61.79,61.84,63704.0,57.0145,57.033,56.9684,57.0145,63704.0
2023-08-22 11:20:00,61.85,61.91,61.82,61.9,35005.0,57.0238,57.0791,56.9961,57.0699,35005.0
2023-08-22 11:25:00,61.9,61.93,61.89,61.91,27528.0,57.0699,57.0975,57.0606,57.0791,27528.0
2023-08-22 11:30:00,61.91,61.94,61.86,61.94,78846.0,57.0791,57.1067,57.033,57.1067,78846.0
2023-08-22 11:35:00,61.94,61.94,61.84,61.86,58347.0,57.1067,57.1067,57.0145,57.033,58347.0
2023-08-22 11:40:00,61.86,61.91,61.85,61.87,44835.0,57.033,57.0791,57.0238,57.0422,44835.0
2023-08-22 11:45:00,61.87,61.89,61.83,61.85,26824.0,57.0422,57.0606,57.0053,57.0238,26824.0
2023-08-22 11:50:00,61.85,61.93,61.85,61.92,26400.0,57.0238,57.0975,57.0238,57.0883,26400.0
2023-08-22 11:55:00,61.92,61.92,61.87,61.87,21333.0,57.0883,57.0883,57.0422,57.0422,21333.0
2023-08-22 12:00:00,61.87,61.92,61.85,61.9,23832.0,57.0422,57.0883,57.0238,57.0699,23832.0
2023-08-22 12:05:00,61.9,61.91,61.87,61.91,28621.0,57.0699,57.0791,57.0422,57.0791,28621.0
2023-08-22 12:10:00,61.91,61.95,61.88,61.88,35365.0,57.0791,57.116,57.0514,57.0514,35365.0
2023-08-22 12:15:00,61.89,61.92,61.88,61.9,30130.0,57.0606,57.0883,57.0514,57.0699,30130.0
2023-08-22 12:20:00,61.89,61.93,61.89,61.92,28908.0,57.0606,57.0975,57.0606,57.0883,28908.0
2023-08-22 12:25:00,61.92,61.97,61.91,61.96,40055.0,57.0883,57.1344,57.0791,57.1252,40055.0
2023-08-22 12:30:00,61.95,61.98,61.92,61.95,28843.0,57.116,57.1436,57.0883,57.116,28843.0
2023-08-22 12:35:00,61.94,62.05,61.92,62.04,32518.0,57.1067,57.2082,57.0883,57.1989,32518.0
2023-08-22 12:40:00,62.05,62.08,62.02,62.08,32662.0,57.2082,57.2358,57.1805,57.2358,32662.0
2023-08-22 12:45:00,62.08,62.09,62.04,62.05,41781.0,57.2358,57.245,57.1989,57.2082,41781.0
2023-08-22 12:50:00,62.05,62.08,62.04,62.08,25309.0,57.2082,57.2358,57.1989,57.2358,25309.0
2023-08-22 12:55:00,62.08,62.09,62.03,62.04,40140.0,57.2358,57.245,57.1897,57.1989,40140.0
2023-08-22 13:00:00,62.03,62.03,61.96,62.0,30029.0,57.1897,57.1897,57.1252,57.1621,30029.0
2023-08-22 13:05:00,62.01,62.04,61.98,62.02,24827.0,57.1713,57.1989,57.1436,57.1805,24827.0
2023-08-22 13:10:00,62.02,62.03,61.95,61.96,42213.0,57.1805,57.1897,57.116,57.1252,42213.0
2023-08-22 13:15:00,61.95,61.95,61.9,61.9,32981.0,57.116,57.116,57.0699,57.0699,32981.0
2023-08-22 13:20:00,61.9,61.93,61.86,61.87,31365.0,57.0699,57.0975,57.033,57.0422,31365.0
2023-08-22 13:25:00,61.87,61.88,61.84,61.88,19939.0,57.0422,57.0514,57.0145,57.0514,19939.0
2023-08-22 13:30:00,61.88,61.89,61.83,61.86,23102.0,57.0514,57.0606,57.0053,57.033,23102.0
2023-08-22 13:35:00,61.86,61.88,61.83,61.84,49274.0,57.033,57.0514,57.0053,57.0145,49274.0
2023-08-22 13:40:00,61.84,61.9,61.81,61.89,38069.0,57.0145,57.0699,56.9869,57.0606,38069.0
2023-08-22 13:45:00,61.9,61.9,61.85,61.88,36493.0,57.0699,57.0699,57.0238,57.0514,36493.0
2023-08-22 13:50:00,61.88,61.88,61.83,61.85,77758.0,57.0514,57.0514,57.0053,57.0238,77758.0
2023-08-22 13:55:00,61.84,61.84,61.79,61.84,53521.0,57.0145,57.0145,56.9684,57.0145,53521.0
2023-08-22 14:00:00,61.84,61.85,61.8,61.84,52799.0,57.0145,57.0238,56.9777,57.0145,52799.0
2023-08-22 14:05:00,61.84,61.87,61.82,61.87,74571.0,57.0145,57.0422,56.9961,57.0422,74571.0
2023-08-22 14:10:00,61.86,61.87,61.83,61.87,51910.0,57.033,57.0422,57.0053,57.0422,51910.0
2023-08-22 14:15:00,61.87,61.91,61.85,61.87,77970.0,57.0422,57.0791,57.0238,57.0422,77970.0
2023-08-22 14:20:00,61.87,61.87,61.82,61.86,65025.0,57.0422,57.0422,56.9961,57.033,65025.0
2023-08-22 14:25:00,61.86,61.87,61.82,61.85,118215.0,57.033,57.0422,56.9961,57.0238,118215.0
2023-08-22 14:30:00,61.85,61.89,61.84,61.86,47997.0,57.0238,57.0606,57.0145,57.033,47997.0
2023-08-22 14:35:00,61.86,61.9,61.85,61.89,41528.0,57.033,57.0699,57.0238,57.0606,41528.0
2023-08-22 14:40:00,61.89,61.9,61.8,61.83,54411.0,57.0606,57.0699,56.9777,57.0053,54411.0
2023-08-22 14:45:00,61.84,61.87,61.82,61.86,75339.0,57.0145,57.0422,56.9961,57.033,75339.0
2023-08-22 14:50:00,61.86,61.87,61.83,61.86,59190.0,57.033,57.0422,57.0053,57.033,59190.0
2023-08-22 14:55:00,61.85,61.89,61.83,61.86,84998.0,57.0238,57.0606,57.0053,57.033,84998.0
2023-08-22 15:00:00,61.86,61.91,61.86,61.9,47872.0,57.033,57.0791,57.033,57.0699,47872.0
2023-08-22 15:05:00,61.9,61.94,61.89,61.91,50673.0,57.0699,57.1067,57.0606,57.0791,50673.0
2023-08-22 15:10:00,61.92,61.94,61.91,61.93,55565.0,57.0883,57.1067,57.0791,57.0975,55565.0
2023-08-22 15:15:00,61.93,61.98,61.92,61.93,45530.0,57.0975,57.1436,57.0883,57.0975,45530.0
2023-08-22 15:20:00,61.93,61.95,61.9,61.91,63714.0,57.0975,57.116,57.0699,57.0791,63714.0
2023-08-22 15:25:00,61.91,61.93,61.87,61.9,71180.0,57.0791,57.0975,57.0422,57.0699,71180.0
2023-08-22 15:30:00,61.9,61.9,61.8,61.84,108295.0,57.0699,57.0699,56.9777,57.0145,108295.0
2023-08-22 15:35:00,61.84,61.84,61.76,61.77,73876.0,57.0145,57.0145,56.9408,56.95,73876.0
2023-08-22 15:40:00,61.77,61.8,61.74,61.79,81484.0,56.95,56.9777,56.9223,56.9684,81484.0
2023-08-22 15:45:00,61.79,61.86,61.78,61.85,103962.0,56.9684,57.033,56.9592,57.0238,103962.0
2023-08-22 15:50:00,61.85,61.86,61.81,61.82,265340.0,57.0238,57.033,56.9869,56.9961,265340.0
2023-08-22 15:55:00,61.82,61.88,61.79,61.85,875787.0,56.9961,57.0514,56.9684,57.0238,875787.0
2023-08-23 09:30:00,62.26,62.4,62.15,62.16,177317.0,57.4018,57.5308,57.3004,57.3096,177317.0
2023-08-23 09:35:00,62.18,62.33,62.12,62.24,42646.0,57.328,57.4663,57.2727,57.3833,42646.0
2023-08-23 09:40:00,62.23,62.33,62.17,62.19,67616.0,57.3741,57.4663,57.3188,57.3372,67616.0
2023-08-23 09:45:00,62.16,62.2,62.01,62.02,78511.0,57.3096,57.3465,57.1713,57.1805,78511.0
2023-08-23 09:50:00,62.03,62.07,61.95,62.05,92560.0,57.1897,57.2266,57.116,57.2082,92560.0
2023-08-23 09:55:00,62.05,62.14,62.04,62.04,43299.0,57.2082,57.2911,57.1989,57.1989,43299.0
2023-08-23 10:00:00,62.04,62.15,62.04,62.11,113340.0,57.1989,57.3004,57.1989,57.2635,113340.0
2023-08-23 10:05:00,62.12,62.23,62.11,62.19,79195.0,57.2727,57.3741,57.2635,57.3372,79195.0
2023-08-23 10:10:00,62.2,62.22,62.1,62.11,82086.0,57.3465,57.3649,57.2543,57.2635,82086.0
2023-08-23 10:15:00,62.11,62.12,61.96,62.01,76453.0,57.2635,57.2727,57.1252,57.1713,76453.0
2023-08-23 10:20:00,62.01,62.02,61.92,61.98,55070.0,57.1713,57.1805,57.0883,57.1436,55070.0
2023-08-23 10:25:00,61.98,62.02,61.97,62.02,99633.0,57.1436,57.1805,57.1344,57.1805,99633.0
2023-08-23 10:30:00,62.02,62.06,61.99,62.04,80756.0,57.1805,57.2174,57.1528,57.1989,80756.0
2023-08-23 10:35:00,62.04,62.05,61.9,61.93,67961.0,57.1989,57.2082,57.0699,57.0975,67961.0
2023-08-23 10:40:00,61.92,61.94,61.83,61.86,127610.0,57.0883,57.1067,57.0053,57.033,127610.0
2023-08-23 10:45:00,61.87,61.88,61.81,61.85,60038.0,57.0422,57.0514,56.9869,57.0238,60038.0
2023-08-23 10:50:00,61.84,61.86,61.78,61.8,55845.0,57.0145,57.033,56.9592,56.9777,55845.0
2023-08-23 10:55:00,61.79,61.91,61.79,61.85,52509.0,56.9684,57.0791,56.9684,57.0238,52509.0
2023-08-23 11:00:00,61.86,61.87,61.77,61.78,36202.0,57.033,57.0422,56.95,56.9592,36202.0
2023-08-23 11:05:00,61.79,61.84,61.76,61.83,54837.0,56.9684,57.0145,56.9408,57.0053,54837.0
2023-08-23 11:10:00,61.82,61.84,61.8,61.82,31840.0,56.9961,57.0145,56.9777,56.9961,31840.0
2023-08-23 11:15:00,61.82,61.82,61.66,61.67,77442.0,56.9961,56.9961,56.8486,56.8578,77442.0
2023-08-23 11:20:00,61.66,61.67,61.58,61.6,55737.0,56.8486,56.8578,56.7748,56.7933,55737.0
2023-08-23 11:25:00,61.6,61.62,61.49,61.5,82951.0,56.7933,56.8117,56.6919,56.7011,82951.0
2023-08-23 11:30:00,61.5,61.57,61.44,61.57,115331.0,56.7011,56.7656,56.6458,56.7656,115331.0
2023-08-23 11:35:00,61.57,61.63,61.54,61.63,66609.0,56.7656,56.8209,56.738,56.8209,66609.0
2023-08-23 11:40:00,61.63,61.63,61.57,61.6,59612.0,56.8209,56.8209,56.7656,56.7933,59612.0
2023-08-23 11:45:00,61.61,61.73,61.61,61.68,69746.0,56.8025,56.9131,56.8025,56.867,69746.0
2023-08-23 11:50:00,61.69,61.69,61.59,61.6,41925.0,56.8762,56.8762,56.7841,56.7933,41925.0
2023-08-23 11:55:00,61.6,61.66,61.57,61.65,65220.0,56.7933,56.8486,56.7656,56.8394,65220.0
2023-08-23 12:00:00,61.65,61.67,61.62,61.62,54716.0,56.8394,56.8578,56.8117,56.8117,54716.0
2023-08-23 12:05:00,61.62,61.67,61.6,61.66,46201.0,56.8117,56.8578,56.7933,56.8486,46201.0
2023-08-23 12:10:00,61.65,61.75,61.64,61.71,65522.0,56.8394,56.9316,56.8302,56.8947,65522.0
2023-08-23 12:15:00,61.71,61.74,61.65,61.71,51633.0,56.8947,56.9223,56.8394,56.8947,51633.0
2023-08-23 12:20:00,61.71,61.74,61.69,61.71,52727.0,56.8947,56.9223,56.8762,56.8947,52727.0
2023-08-23 12:25:00,61.71,61.72,61.66,61.67,42275.0,56.8947,56.9039,56.8486,56.8578,42275.0
2023-08-23 12:30:00,61.68,61.76,61.67,61.75,59294.0,56.867,56.9408,56.8578,56.9316,59294.0
2023-08-23 12:35:00,61.75,61.76,61.69,61.73,64387.0,56.9316,56.9408,56.8762,56.9131,64387.0
2023-08-23 12:40:00,61.73,61.81,61.72,61.78,79374.0,56.9131,56.9869,56.9039,56.9592,79374.0
2023-08-23 12:45:00,61.78,61.79,61.75,61.79,48566.0,56.9592,56.9684,56.9316,56.9684,48566.0
2023-08-23 12:50:00,61.79,61.81,61.72,61.73,44170.0,56.9684,56.9869,56.9039,56.9131,44170.0
2023-08-23 12:55:00,61.73,61.79,61.69,61.79,63895.0,56.9131,56.9684,56.8762,56.9684,63895.0
2023-08-23 13:00:00,61.78,61.79,61.73,61.74,38692.0,56.9592,56.9684,56.9131,56.9223,38692.0
2023-08-23 13:05:00,61.75,61.77,61.73,61.73,25852.0,56.9316,56.95,56.9131,56.9131,25852.0
2023-08-23 13:10:00,61.73,61.76,61.7,61.72,37076.0,56.9131,56.9408,56.8855,56.9039,37076.0
2023-08-23 13:15:00,61.71,61.74,61.7,61.71,45145.0,56.8947,56.9223,56.8855,56.8947,45145.0
2023-08-23 13:20:00,61.72,61.8,61.7,61.8,31985.0,56.9039,56.9777,56.8855,56.9777,31985.0
2023-08-23 13:25:00,61.8,61.82,61.79,61.82,40067.0,56.9777,56.9961,56.9684,56.9961,40067.0
2023-08-23 13:30:00,61.82,61.84,61.8,61.81,35099.0,56.9961,57.0145,56.9777,56.9869,35099.0
2023-08-23 13:35:00,61.81,61.87,61.81,61.86,45492.0,56.9869,57.0422,56.9869,57.033,45492.0
2023-08-23 13:40:00,61.86,61.91,61.83,61.88,31859.0,57.033,57.0791,57.0053,57.0514,31859.0
2023-08-23 13:45:00,61.88,61.89,61.84,61.85,41966.0,57.0514,57.0606,57.0145,57.0238,41966.0
2023-08-23 13:50:00,61.85,61.85,61.77,61.82,56589.0,57.0238,57.0238,56.95,56.9961,56589.0
2023-08-23 13:55:00,61.82,61.84,61.81,61.83,49560.0,56.9961,57.0145,56.9869,57.0053,49560.0
2023-08-23 14:00:00,61.83,61.83,61.77,61.79,38562.0,57.0053,57.0053,56.95,56.9684,38562.0
2023-08-23 14:05:00,61.78,61.83,61.78,61.8,44206.0,56.9592,57.0053,56.9592,56.9777,44206.0
2023-08-23 14:10:00,61.8,61.83,61.79,61.83,72767.0,56.9777,57.0053,56.9684,57.0053,72767.0
2023-08-23 14:15:00,61.83,61.87,61.81,61.83,64306.0,57.0053,57.0422,56.9869,57.0053,64306.0
2023-08-23 14:20:00,61.83,61.84,61.79,61.83,87438.0,57.0053,57.0145,56.9684,57.0053,87438.0
2023-08-23 14:25:00,61.83,61.84,61.79,61.79,40376.0,57.0053,57.0145,56.9684,56.9684,40376.0
2023-08-23 14:30:00,61.79,61.82,61.78,61.8,48347.0,56.9684,56.9961,56.9592,56.9777,48347.0
2023-08-23 14:35:00,61.8,61.8,61.76,61.78,52999.0,56.9777,56.9777,56.9408,56.9592,52999.0
2023-08-23 14:40:00,61.78,61.79,61.76,61.77,38132.0,56.9592,56.9684,56.9408,56.95,38132.0
2023-08-23 14:45:00,61.77,61.8,61.73,61.73,56354.0,56.95,56.9777,56.9131,56.9131,56354.0
2023-08-23 14:50:00,61.73,61.75,61.72,61.73,55319.0,56.9131,56.9316,56.9039,56.9131,55319.0
2023-08-23 14:55:00,61.73,61.75,61.68,61.69,73738.0,56.9131,56.9316,56.867,56.8762,73738.0
2023-08-23 15:00:00,61.7,61.7,61.59,61.6,55402.0,56.8855,56.8855,56.7841,56.7933,55402.0
2023-08-23 15:05:00,61.61,61.63,61.58,61.62,61225.0,56.8025,56.8209,56.7748,56.8117,61225.0
2023-08-23 15:10:00,61.61,61.63,61.57,61.6,51423.0,56.8025,56.8209,56.7656,56.7933,51423.0
2023-08-23 15:15:00,61.6,61.6,61.55,61.55,51732.0,56.7933,56.7933,56.7472,56.7472,51732.0
2023-08-23 15:20:00,61.55,61.56,61.52,61.55,54508.0,56.7472,56.7564,56.7195,56.7472,54508.0
2023-08-23 15:25:00,61.55,61.59,61.48,61.5,111331.0,56.7472,56.7841,56.6826,56.7011,111331.0
2023-08-23 15:30:00,61.49,61.51,61.48,61.5,95904.0,56.6919,56.7103,56.6826,56.7011,95904.0
2023-08-23 15:35:00,61.5,61.51,61.45,61.45,88867.0,56.7011,56.7103,56.655,56.655,88867.0
2023-08-23 15:40:00,61.45,61.46,61.41,61.42,153794.0,56.655,56.6642,56.6181,56.6273,153794.0
2023-08-23 15:45:00,61.42,61.59,61.42,61.59,153086.0,56.6273,56.7841,56.6273,56.7841,153086.0
2023-08-23 15:50:00,61.59,61.6,61.5,61.55,128561.0,56.7841,56.7933,56.7011,56.7472,128561.0
2023-08-23 15:55:00,61.55,61.59,61.5,61.57,299776.0,56.7472,56.7841,56.7011,56.7656,299776.0
2023-08-24 09:30:00,61.36,61.72,61.36,61.68,166727.0,56.572,56.9039,56.572,56.867,166727.0
2023-08-24 09:35:00,61.67,61.91,61.67,61.89,83622.0,56.8578,57.0791,56.8578,57.0606,83622.0
2023-08-24 09:40:00,61.89,62.01,61.84,61.86,100148.0,57.0606,57.1713,57.0145,57.033,100148.0
2023-08-24 09:45:00,61.85,61.88,61.74,61.76,100449.0,57.0238,57.0514,56.9223,56.9408,100449.0
2023-08-24 09:50:00,61.76,61.81,61.72,61.8,61727.0,56.9408,56.9869,56.9039,56.9777,61727.0
2023-08-24 09:55:00,61.8,61.96,61.78,61.86,99443.0,56.9777,57.1252,56.9592,57.033,99443.0
2023-08-24 10:00:00,61.87,61.94,61.81,61.9,85580.0,57.0422,57.1067,56.9869,57.0699,85580.0
2023-08-24 10:05:00,61.89,61.9,61.81,61.81,66731.0,57.0606,57.0699,56.9869,56.9869,66731.0
2023-08-24 10:10:00,61.81,61.83,61.7,61.71,44855.0,56.9869,57.0053,56.8855,56.8947,44855.0
2023-08-24 10:15:00,61.72,61.79,61.67,61.78,75622.0,56.9039,56.9684,56.8578,56.9592,75622.0
2023-08-24 10:20:00,61.77,61.79,61.63,61.64,60197.0,56.95,56.9684,56.8209,56.8302,60197.0
2023-08-24 10:25:00,61.63,61.7,61.63,61.68,44628.0,56.8209,56.8855,56.8209,56.867,44628.0
2023-08-24 10:30:00,61.67,61.67,61.56,61.61,59014.0,56.8578,56.8578,56.7564,56.8025,59014.0
2023-08-24 10:35:00,61.61,61.65,61.57,61.61,56547.0,56.8025,56.8394,56.7656,56.8025,56547.0
2023-08-24 10:40:00,61.6,61.62,61.53,61.54,65929.0,56.7933,56.8117,56.7287,56.738,65929.0
2023-08-24 10:45:00,61.54,61.59,61.44,61.5,48071.0,56.738,56.7841,56.6458,56.7011,48071.0
2023-08-24 10:50:00,61.5,61.55,61.46,61.54,50665.0,56.7011,56.7472,56.6642,56.738,50665.0
2023-08-24 10:55:00,61.55,61.58,61.48,61.49,87697.0,56.7472,56.7748,56.6826,56.6919,87697.0
2023-08-24 11:00:00,61.48,61.55,61.48,61.5,51492.0,56.6826,56.7472,56.6826,56.7011,51492.0
2023-08-24 11:05:00,61.51,61.55,61.49,61.55,63865.0,56.7103,56.7472,56.6919,56.7472,63865.0
2023-08-24 11:10:00,61.54,61.59,61.49,61.57,68050.0,56.738,56.7841,56.6919,56.7656,68050.0
2023-08-24 11:15:00,61.58,61.6,61.54,61.55,49272.0,56.7748,56.7933,56.738,56.7472,49272.0
2023-08-24 11:20:00,61.55,61.61,61.54,61.59,50171.0,56.7472,56.8025,56.738,56.7841,50171.0
2023-08-24 11:25:00,61.59,61.67,61.57,61.67,47301.0,56.7841,56.8578,56.7656,56.8578,47301.0
2023-08-24 11:30:00,61.66,61.67,61.6,61.6,62329.0,56.8486,56.8578,56.7933,56.7933,62329.0
2023-08-24 11:35:00,61.6,61.64,61.58,61.61,63682.0,56.7933,56.8302,56.7748,56.8025,63682.0
2023-08-24 11:40:00,61.61,61.64,61.55,61.56,52293.0,56.8025,56.8302,56.7472,56.7564,52293.0
2023-08-24 11:45:00,61.56,61.56,61.49,61.52,45420.0,56.7564,56.7564,56.6919,56.7195,45420.0
2023-08-24 11:50:00,61.52,61.55,61.49,61.52,45097.0,56.7195,56.7472,56.6919,56.7195,45097.0
2023-08-24 11:55:00,61.51,61.52,61.47,61.51,50124.0,56.7103,56.7195,56.6734,56.7103,50124.0
2023-08-24 12:00:00,61.5,61.55,61.49,61.5,47490.0,56.7011,56.7472,56.6919,56.7011,47490.0
2023-08-24 12:05:00,61.5,61.52,61.45,61.51,48277.0,56.7011,56.7195,56.655,56.7103,48277.0
2023-08-24 12:10:00,61.51,61.53,61.45,61.51,37568.0,56.7103,56.7287,56.655,56.7103,37568.0
2023-08-24 12:15:00,61.52,61.53,61.41,61.43,61597.0,56.7195,56.7287,56.6181,56.6365,61597.0
2023-08-24 12:20:00,61.43,61.46,61.4,61.41,43934.0,56.6365,56.6642,56.6089,56.6181,43934.0
2023-08-24 12:25:00,61.41,61.41,61.32,61.32,46941.0,56.6181,56.6181,56.5351,56.5351,46941.0
2023-08-24 12:30:00,61.32,61.37,61.3,61.34,43633.0,56.5351,56.5812,56.5167,56.5536,43633.0
2023-08-24 12:35:00,61.34,61.38,61.31,61.34,35711.0,56.5536,56.5904,56.5259,56.5536,35711.0
2023-08-24 12:40:00,61.34,61.38,61.34,61.36,43786.0,56.5536,56.5904,56.5536,56.572,43786.0
2023-08-24 12:45:00,61.35,61.36,61.3,61.33,35246.0,56.5628,56.572,56.5167,56.5443,35246.0
2023-08-24 12:50:00,61.34,61.37,61.3,61.34,56168.0,56.5536,56.5812,56.5167,56.5536,56168.0
2023-08-24 12:55:00,61.33,61.33,61.27,61.29,49586.0,56.5443,56.5443,56.489,56.5075,49586.0
2023-08-24 13:00:00,61.3,61.36,61.3,61.33,42188.0,56.5167,56.572,56.5167,56.5443,42188.0
2023-08-24 13:05:00,61.33,61.33,61.27,61.29,39389.0,56.5443,56.5443,56.489,56.5075,39389.0
2023-08-24 13:10:00,61.28,61.29,61.25,61.27,57287.0,56.4982,56.5075,56.4706,56.489,57287.0
2023-08-24 13:15:00,61.27,61.3,61.24,61.25,56821.0,56.489,56.5167,56.4614,56.4706,56821.0
2023-08-24 13:20:00,61.25,61.27,61.23,61.25,54875.0,56.4706,56.489,56.4521,56.4706,54875.0
2023-08-24 13:25:00,61.25,61.29,61.24,61.26,73468.0,56.4706,56.5075,56.4614,56.4798,73468.0
2023-08-24 13:30:00,61.26,61.28,61.24,61.28,59404.0,56.4798,56.4982,56.4614,56.4982,59404.0
2023-08-24 13:35:00,61.28,61.3,61.25,61.27,43895.0,56.4982,56.5167,56.4706,56.489,43895.0
2023-08-24 13:40:00,61.27,61.36,61.27,61.33,48181.0,56.489,56.572,56.489,56.5443,48181.0
2023-08-24 13:45:00,61.33,61.36,61.31,61.35,34369.0,56.5443,56.572,56.5259,56.5628,34369.0
2023-08-24 13:50:00,61.35,61.35,61.32,61.35,43443.0,56.5628,56.5628,56.5351,56.5628,43443.0
2023-08-24 13:55:00,61.35,61.38,61.34,61.38,38440.0,56.5628,56.5904,56.5536,56.5904,38440.0
2023-08-24 14:00:00,61.38,61.42,61.38,61.4,45360.0,56.5904,56.6273,56.5904,56.6089,45360.0
2023-08-24 14:05:00,61.4,61.41,61.35,61.36,50294.0,56.6089,56.6181,56.5628,56.572,50294.0
2023-08-24 14:10:00,61.35,61.36,61.26,61.32,50222.0,56.5628,56.572,56.4798,56.5351,50222.0
2023-08-24 14:15:00,61.33,61.38,61.32,61.32,41371.0,56.5443,56.5904,56.5351,56.5351,41371.0
2023-08-24 14:20:00,61.32,61.33,61.3,61.33,39185.0,56.5351,56.5443,56.5167,56.5443,39185.0
2023-08-24 14:25:00,61.33,61.37,61.32,61.37,63481.0,56.5443,56.5812,56.5351,56.5812,63481.0
2023-08-24 14:30:00,61.37,61.38,61.3,61.3,65025.0,56.5812,56.5904,56.5167,56.5167,65025.0
2023-08-24 14:35:00,61.31,61.32,61.27,61.29,40181.0,56.5259,56.5351,56.489,56.5075,40181.0
2023-08-24 14:40:00,61.28,61.31,61.25,61.3,77371.0,56.4982,56.5259,56.4706,56.5167,77371.0
2023-08-24 14:45:00,61.3,61.39,61.28,61.37,46197.0,56.5167,56.5997,56.4982,56.5812,46197.0
2023-08-24 14:50:00,61.37,61.4,61.34,61.4,37023.0,56.5812,56.6089,56.5536,56.6089,37023.0
2023-08-24 14:55:00,61.39,61.42,61.36,61.41,53220.0,56.5997,56.6273,56.572,56.6181,53220.0
2023-08-24 15:00:00,61.41,61.48,61.4,61.48,60427.0,56.6181,56.6826,56.6089,56.6826,60427.0
2023-08-24 15:05:00,61.48,61.53,61.47,61.53,56682.0,56.6826,56.7287,56.6734,56.7287,56682.0
2023-08-24 15:10:00,61.53,61.58,61.5,61.55,77959.0,56.7287,56.7748,56.7011,56.7472,77959.0
2023-08-24 15:15:00,61.56,61.56,61.49,61.5,88220.0,56.7564,56.7564,56.6919,56.7011,88220.0
2023-08-24 15:20:00,61.5,61.55,61.49,61.5,72684.0,56.7011,56.7472,56.6919,56.7011,72684.0
2023-08-24 15:25:00,61.5,61.51,61.46,61.49,65655.0,56.7011,56.7103,56.6642,56.6919,65655.0
2023-08-24 15:30:00,61.5,61.5,61.41,61.42,113883.0,56.7011,56.7011,56.6181,56.6273,113883.0
2023-08-24 15:35:00,61.42,61.47,61.4,61.44,113056.0,56.6273,56.6734,56.6089,56.6458,113056.0
2023-08-24 15:40:00,61.43,61.47,61.41,61.41,103032.0,56.6365,56.6734,56.6181,56.6181,103032.0
2023-08-24 15:45:00,61.41,61.41,61.32,61.33,122575.0,56.6181,56.6181,56.5351,56.5443,122575.0
2023-08-24 15:50:00,61.33,61.34,61.22,61.25,205368.0,56.5443,56.5536,56.4429,56.4706,205368.0
2023-08-24 15:55:00,61.25,61.33,61.22,61.28,483969.0,56.4706,56.5443,56.4429,56.4982,483969.0
2023-08-25 09:30:00,61.42,61.69,61.42,61.64,146743.0,56.6273,56.8762,56.6273,56.8302,146743.0
2023-08-25 09:35:00,61.64,61.66,61.48,61.48,44010.0,56.8302,56.8486,56.6826,56.6826,44010.0
2023-08-25 09:40:00,61.46,61.53,61.43,61.48,37560.0,56.6642,56.7287,56.6365,56.6826,37560.0
2023-08-25 09:45:00,61.48,61.56,61.43,61.48,33160.0,56.6826,56.7564,56.6365,56.6826,33160.0
2023-08-25 09:50:00,61.48,61.48,61.38,61.41,30017.0,56.6826,56.6826,56.5904,56.6181,30017.0
2023-08-25 09:55:00,61.4,61.46,61.36,61.46,43048.0,56.6089,56.6642,56.572,56.6642,43048.0
2023-08-25 10:00:00,61.47,61.47,61.33,61.4,45798.0,56.6734,56.6734,56.5443,56.6089,45798.0
2023-08-25 10:05:00,61.38,61.47,61.38,61.47,67092.0,56.5904,56.6734,56.5904,56.6734,67092.0
2023-08-25 10:10:00,61.48,61.49,61.35,61.36,69836.0,56.6826,56.6919,56.5628,56.572,69836.0
2023-08-25 10:15:00,61.37,61.49,61.37,61.37,56709.0,56.5812,56.6919,56.5812,56.5812,56709.0
2023-08-25 10:20:00,61.38,61.39,61.27,61.28,34920.0,56.5904,56.5997,56.489,56.4982,34920.0
2023-08-25 10:25:00,61.27,61.36,61.25,61.33,50677.0,56.489,56.572,56.4706,56.5443,50677.0
2023-08-25 10:30:00,61.32,61.33,61.25,61.29,34982.0,56.5351,56.5443,56.4706,56.5075,34982.0
2023-08-25 10:35:00,61.3,61.39,61.3,61.35,52575.0,56.5167,56.5997,56.5167,56.5628,52575.0
2023-08-25 10:40:00,61.35,61.44,61.34,61.43,50508.0,56.5628,56.6458,56.5536,56.6365,50508.0
2023-08-25 10:45:00,61.43,61.48,61.39,61.46,53597.0,56.6365,56.6826,56.5997,56.6642,53597.0
2023-08-25 10:50:00,61.46,61.57,61.44,61.56,43296.0,56.6642,56.7656,56.6458,56.7564,43296.0
2023-08-25 10:55:00,61.57,61.64,61.56,61.62,64771.0,56.7656,56.8302,56.7564,56.8117,64771.0
2023-08-25 11:00:00,61.62,61.67,61.55,61.67,63274.0,56.8117,56.8578,56.7472,56.8578,63274.0
2023-08-25 11:05:00,61.68,61.85,61.67,61.82,76943.0,56.867,57.0238,56.8578,56.9961,76943.0
2023-08-25 11:10:00,61.82,61.93,61.81,61.91,56708.0,56.9961,57.0975,56.9869,57.0791,56708.0
2023-08-25 11:15:00,61.91,61.95,61.87,61.94,65775.0,57.0791,57.116,57.0422,57.1067,65775.0
2023-08-25 11:20:00,61.94,61.94,61.84,61.91,46883.0,57.1067,57.1067,57.0145,57.0791,46883.0
2023-08-25 11:25:00,61.91,62.01,61.91,62.0,57825.0,57.0791,57.1713,57.0791,57.1621,57825.0
2023-08-25 11:30:00,62.01,62.08,62.0,62.05,64350.0,57.1713,57.2358,57.1621,57.2082,64350.0
2023-08-25 11:35:00,62.05,62.15,62.04,62.12,67356.0,57.2082,57.3004,57.1989,57.2727,67356.0
2023-08-25 11:40:00,62.13,62.15,62.07,62.12,42624.0,57.2819,57.3004,57.2266,57.2727,42624.0
2023-08-25 11:45:00,62.12,62.13,62.06,62.07,31832.0,57.2727,57.2819,57.2174,57.2266,31832.0
2023-08-25 11:50:00,62.08,62.11,62.05,62.1,32161.0,57.2358,57.2635,57.2082,57.2543,32161.0
2023-08-25 11:55:00,62.1,62.12,62.08,62.08,62700.0,57.2543,57.2727,57.2358,57.2358,62700.0
2023-08-25 12:00:00,62.08,62.19,62.08,62.17,29894.0,57.2358,57.3372,57.2358,57.3188,29894.0
2023-08-25 12:05:00,62.17,62.21,62.13,62.17,47672.0,57.3188,57.3557,57.2819,57.3188,47672.0
2023-08-25 12:10:00,62.17,62.2,62.16,62.19,29494.0,57.3188,57.3465,57.3096,57.3372,29494.0
2023-08-25 12:15:00,62.19,62.2,62.16,62.19,38563.0,57.3372,57.3465,57.3096,57.3372,38563.0
2023-08-25 12:20:00,62.19,62.21,62.17,62.21,86926.0,57.3372,57.3557,57.3188,57.3557,86926.0
2023-08-25 12:25:00,62.21,62.27,62.18,62.26,53588.0,57.3557,57.411,57.328,57.4018,53588.0
2023-08-25 12:30:00,62.25,62.26,62.21,62.23,48217.0,57.3926,57.4018,57.3557,57.3741,48217.0
2023-08-25 12:35:00,62.23,62.27,62.19,62.2,29267.0,57.3741,57.411,57.3372,57.3465,29267.0
2023-08-25 12:40:00,62.2,62.28,62.18,62.26,40855.0,57.3465,57.4202,57.328,57.4018,40855.0
2023-08-25 12:45:00,62.27,62.3,62.23,62.27,81550.0,57.411,57.4386,57.3741,57.411,81550.0
2023-08-25 12:50:00,62.28,62.29,62.23,62.23,71988.0,57.4202,57.4294,57.3741,57.3741,71988.0
2023-08-25 12:55:00,62.23,62.3,62.21,62.28,86386.0,57.3741,57.4386,57.3557,57.4202,86386.0
2023-08-25 13:00:00,62.28,62.29,62.25,62.29,24545.0,57.4202,57.4294,57.3926,57.4294,24545.0
2023-08-25 13:05:00,62.28,62.3,62.24,62.27,40420.0,57.4202,57.4386,57.3833,57.411,40420.0
2023-08-25 13:10:00,62.26,62.27,62.23,62.26,30802.0,57.4018,57.411,57.3741,57.4018,30802.0
2023-08-25 13:15:00,62.25,62.26,62.2,62.25,48012.0,57.3926,57.4018,57.3465,57.3926,48012.0
2023-08-25 13:20:00,62.24,62.25,62.2,62.22,40307.0,57.3833,57.3926,57.3465,57.3649,40307.0
2023-08-25 13:25:00,62.21,62.27,62.21,62.27,50634.0,57.3557,57.411,57.3557,57.411,50634.0
2023-08-25 13:30:00,62.27,62.28,62.21,62.21,75051.0,57.411,57.4202,57.3557,57.3557,75051.0
2023-08-25 13:35:00,62.21,62.23,62.17,62.17,42402.0,57.3557,57.3741,57.3188,57.3188,42402.0
2023-08-25 13:40:00,62.16,62.21,62.16,62.2,24636.0,57.3096,57.3557,57.3096,57.3465,24636.0
2023-08-25 13:45:00,62.21,62.21,62.18,62.2,33063.0,57.3557,57.3557,57.328,57.3465,33063.0
2023-08-25 13:50:00,62.19,62.25,62.17,62.24,37219.0,57.3372,57.3926,57.3188,57.3833,37219.0
2023-08-25 13:55:00,62.25,62.25,62.21,62.25,27329.0,57.3926,57.3926,57.3557,57.3926,27329.0
2023-08-25 14:00:00,62.25,62.25,62.2,62.24,34461.0,57.3926,57.3926,57.3465,57.3833,34461.0
2023-08-25 14:05:00,62.24,62.26,62.24,62.25,29837.0,57.3833,57.4018,57.3833,57.3926,29837.0
2023-08-25 14:10:00,62.24,62.25,62.2,62.22,53742.0,57.3833,57.3926,57.3465,57.3649,53742.0
2023-08-25 14:15:00,62.21,62.21,62.15,62.17,47026.0,57.3557,57.3557,57.3004,57.3188,47026.0
2023-08-25 14:20:00,62.18,62.19,62.14,62.14,67351.0,57.328,57.3372,57.2911,57.2911,67351.0
2023-08-25 14:25:00,62.14,62.15,62.1,62.11,30284.0,57.2911,57.3004,57.2543,57.2635,30284.0
2023-08-25 14:30:00,62.11,62.18,62.1,62.17,43531.0,57.2635,57.328,57.2543,57.3188,43531.0
2023-08-25 14:35:00,62.17,62.24,62.16,62.17,36676.0,57.3188,57.3833,57.3096,57.3188,36676.0
2023-08-25 14:40:00,62.17,62.2,62.08,62.09,29613.0,57.3188,57.3465,57.2358,57.245,29613.0
2023-08-25 14:45:00,62.1,62.14,62.08,62.14,28103.0,57.2543,57.2911,57.2358,57.2911,28103.0
2023-08-25 14:50:00,62.14,62.19,62.12,62.19,30294.0,57.2911,57.3372,57.2727,57.3372,30294.0
2023-08-25 14:55:00,62.19,62.21,62.15,62.16,30404.0,57.3372,57.3557,57.3004,57.3096,30404.0
2023-08-25 15:00:00,62.16,62.2,62.16,62.18,57992.0,57.3096,57.3465,57.3096,57.328,57992.0
2023-08-25 15:05:00,62.19,62.21,62.15,62.16,70946.0,57.3372,57.3557,57.3004,57.3096,70946.0
2023-08-25 15:10:00,62.16,62.17,62.11,62.12,63262.0,57.3096,57.3188,57.2635,57.2727,63262.0
2023-08-25 15:15:00,62.12,62.14,62.05,62.07,44024.0,57.2727,57.2911,57.2082,57.2266,44024.0
2023-08-25 15:20:00,62.07,62.11,62.05,62.07,48290.0,57.2266,57.2635,57.2082,57.2266,48290.0
2023-08-25 15:25:00,62.06,62.07,62.01,62.03,97594.0,57.2174,57.2266,57.1713,57.1897,97594.0
2023-08-25 15:30:00,62.03,62.09,62.01,62.07,78659.0,57.1897,57.245,57.1713,57.2266,78659.0
2023-08-25 15:35:00,62.07,62.12,62.04,62.12,88212.0,57.2266,57.2727,57.1989,57.2727,88212.0
2023-08-25 15:40:00,62.12,62.2,62.11,62.2,130408.0,57.2727,57.3465,57.2635,57.3465,130408.0
2023-08-25 15:45:00,62.2,62.2,62.06,62.07,150058.0,57.3465,57.3465,57.2174,57.2266,150058.0
2023-08-25 15:50:00,62.06,62.06,61.97,62.0,206672.0,57.2174,57.2174,57.1344,57.1621,206672.0
2023-08-25 15:55:00,62.0,62.09,61.99,62.08,591450.0,57.1621,57.245,57.1528,57.2358,591450.0
2023-08-28 09:30:00,62.06,62.41,62.03,62.24,119488.0,57.2174,57.5401,57.1897,57.3833,119488.0
2023-08-28 09:35:00,62.23,62.28,61.98,62.04,93061.0,57.3741,57.4202,57.1436,57.1989,93061.0
2023-08-28 09:40:00,62.03,62.19,62.01,62.15,47563.0,57.1897,57.3372,57.1713,57.3004,47563.0
2023-08-28 09:45:00,62.15,62.15,61.95,61.95,64633.0,57.3004,57.3004,57.116,57.116,64633.0
2023-08-28 09:50:00,61.96,62.11,61.93,62.04,58881.0,57.1252,57.2635,57.0975,57.1989,58881.0
2023-08-28 09:55:00,62.03,62.1,61.95,61.98,36370.0,57.1897,57.2543,57.116,57.1436,36370.0
2023-08-28 10:00:00,61.99,61.99,61.85,61.92,71808.0,57.1528,57.1528,57.0238,57.0883,71808.0
2023-08-28 10:05:00,61.91,61.93,61.81,61.83,89857.0,57.0791,57.0975,56.9869,57.0053,89857.0
2023-08-28 10:10:00,61.84,61.97,61.83,61.97,77628.0,57.0145,57.1344,57.0053,57.1344,77628.0
2023-08-28 10:15:00,61.98,62.06,61.92,62.05,68966.0,57.1436,57.2174,57.0883,57.2082,68966.0
2023-08-28 10:20:00,62.04,62.09,62.03,62.05,56761.0,57.1989,57.245,57.1897,57.2082,56761.0
2023-08-28 10:25:00,62.06,62.13,62.03,62.05,39715.0,57.2174,57.2819,57.1897,57.2082,39715.0
2023-08-28 10:30:00,62.05,62.08,61.97,62.02,54205.0,57.2082,57.2358,57.1344,57.1805,54205.0
2023-08-28 10:35:00,62.02,62.14,62.0,62.13,53975.0,57.1805,57.2911,57.1621,57.2819,53975.0
2023-08-28 10:40:00,62.12,62.15,62.1,62.14,34084.0,57.2727,57.3004,57.2543,57.2911,34084.0
2023-08-28 10:45:00,62.13,62.16,62.03,62.04,50697.0,57.2819,57.3096,57.1897,57.1989,50697.0
2023-08-28 10:50:00,62.04,62.06,62.01,62.04,54460.0,57.1989,57.2174,57.1713,57.1989,54460.0
2023-08-28 10:55:00,62.03,62.06,61.98,62.05,50897.0,57.1897,57.2174,57.1436,57.2082,50897.0
2023-08-28 11:00:00,62.05,62.06,61.99,62.02,74826.0,57.2082,57.2174,57.1528,57.1805,74826.0
2023-08-28 11:05:00,62.02,62.02,61.89,61.9,117882.0,57.1805,57.1805,57.0606,57.0699,117882.0
2023-08-28 11:10:00,61.9,61.91,61.86,61.9,37933.0,57.0699,57.0791,57.033,57.0699,37933.0
2023-08-28 11:15:00,61.89,61.91,61.83,61.84,31717.0,57.0606,57.0791,57.0053,57.0145,31717.0
2023-08-28 11:20:00,61.84,61.84,61.79,61.83,37998.0,57.0145,57.0145,56.9684,57.0053,37998.0
2023-08-28 11:25:00,61.83,61.85,61.79,61.81,37625.0,57.0053,57.0238,56.9684,56.9869,37625.0
2023-08-28 11:30:00,61.82,61.85,61.79,61.8,46731.0,56.9961,57.0238,56.9684,56.9777,46731.0
2023-08-28 11:35:00,61.8,61.83,61.79,61.81,39639.0,56.9777,57.0053,56.9684,56.9869,39639.0
2023-08-28 11:40:00,61.81,61.84,61.78,61.83,66858.0,56.9869,57.0145,56.9592,57.0053,66858.0
2023-08-28 11:45:00,61.83,61.84,61.75,61.76,76883.0,57.0053,57.0145,56.9316,56.9408,76883.0
2023-08-28 11:50:00,61.76,61.8,61.73,61.76,47789.0,56.9408,56.9777,56.9131,56.9408,47789.0
2023-08-28 11:55:00,61.76,61.79,61.72,61.76,59570.0,56.9408,56.9684,56.9039,56.9408,59570.0
2023-08-28 12:00:00,61.76,61.81,61.72,61.73,44494.0,56.9408,56.9869,56.9039,56.9131,44494.0
2023-08-28 12:05:00,61.73,61.78,61.73,61.76,35578.0,56.9131,56.9592,56.9131,56.9408,35578.0
2023-08-28 12:10:00,61.76,61.77,61.69,61.73,50429.0,56.9408,56.95,56.8762,56.9131,50429.0
2023-08-28 12:15:00,61.73,61.73,61.64,61.65,40761.0,56.9131,56.9131,56.8302,56.8394,40761.0
2023-08-28 12:20:00,61.65,61.66,61.61,61.65,43326.0,56.8394,56.8486,56.8025,56.8394,43326.0
2023-08-28 12:25:00,61.66,61.67,61.61,61.65,51678.0,56.8486,56.8578,56.8025,56.8394,51678.0
2023-08-28 12:30:00,61.66,61.66,61.56,61.59,37601.0,56.8486,56.8486,56.7564,56.7841,37601.0
2023-08-28 12:35:00,61.59,61.6,61.55,61.6,47296.0,56.7841,56.7933,56.7472,56.7933,47296.0
2023-08-28 12:40:00,61.6,61.6,61.53,61.55,65116.0,56.7933,56.7933,56.7287,56.7472,65116.0
2023-08-28 12:45:00,61.55,61.56,61.51,61.54,33554.0,56.7472,56.7564,56.7103,56.738,33554.0
2023-08-28 12:50:00,61.53,61.54,61.46,61.53,76355.0,56.7287,56.738,56.6642,56.7287,76355.0
2023-08-28 12:55:00,61.53,61.53,61.47,61.49,49049.0,56.7287,56.7287,56.6734,56.6919,49049.0
2023-08-28 13:00:00,61.49,61.51,61.48,61.5,54419.0,56.6919,56.7103,56.6826,56.7011,54419.0
2023-08-28 13:05:00,61.51,61.56,61.5,61.52,40317.0,56.7103,56.7564,56.7011,56.7195,40317.0
2023-08-28 13:10:00,61.53,61.54,61.5,61.53,28265.0,56.7287,56.738,56.7011,56.7287,28265.0
2023-08-28 13:15:00,61.52,61.55,61.43,61.5,69473.0,56.7195,56.7472,56.6365,56.7011,69473.0
2023-08-28 13:20:00,61.5,61.51,61.46,61.5,42736.0,56.7011,56.7103,56.6642,56.7011,42736.0
2023-08-28 13:25:00,61.5,61.5,61.46,61.46,42176.0,56.7011,56.7011,56.6642,56.6642,42176.0
2023-08-28 13:30:00,61.47,61.5,61.44,61.47,36150.0,56.6734,56.7011,56.6458,56.6734,36150.0
2023-08-28 13:35:00,61.46,61.57,61.44,61.56,57503.0,56.6642,56.7656,56.6458,56.7564,57503.0
2023-08-28 13:40:00,61.55,61.63,61.54,61.54,41621.0,56.7472,56.8209,56.738,56.738,41621.0
2023-08-28 13:45:00,61.54,61.54,61.47,61.48,35347.0,56.738,56.738,56.6734,56.6826,35347.0
2023-08-28 13:50:00,61.48,61.49,61.43,61.45,39895.0,56.6826,56.6919,56.6365,56.655,39895.0
2023-08-28 13:55:00,61.45,61.45,61.38,61.41,44404.0,56.655,56.655,56.5904,56.6181,44404.0
2023-08-28 14:00:00,61.41,61.44,61.4,61.41,48881.0,56.6181,56.6458,56.6089,56.6181,48881.0
2023-08-28 14:05:00,61.4,61.51,61.39,61.51,42048.0,56.6089,56.7103,56.5997,56.7103,42048.0
2023-08-28 14:10:00,61.5,61.53,61.46,61.52,59312.0,56.7011,56.7287,56.6642,56.7195,59312.0
2023-08-28 14:15:00,61.51,61.53,61.47,61.49,59606.0,56.7103,56.7287,56.6734,56.6919,59606.0
2023-08-28 14:20:00,61.5,61.52,61.45,61.46,40145.0,56.7011,56.7195,56.655,56.6642,40145.0
2023-08-28 14:25:00,61.47,61.52,61.46,61.51,45945.0,56.6734,56.7195,56.6642,56.7103,45945.0
2023-08-28 14:30:00,61.52,61.58,61.51,61.55,58320.0,56.7195,56.7748,56.7103,56.7472,58320.0
2023-08-28 14:35:00,61.55,61.59,61.53,61.56,50863.0,56.7472,56.7841,56.7287,56.7564,50863.0
2023-08-28 14:40:00,61.55,61.6,61.53,61.6,38196.0,56.7472,56.7933,56.7287,56.7933,38196.0
2023-08-28 14:45:00,61.6,61.6,61.55,61.55,45881.0,56.7933,56.7933,56.7472,56.7472,45881.0
2023-08-28 14:50:00,61.56,61.58,61.55,61.58,37676.0,56.7564,56.7748,56.7472,56.7748,37676.0
2023-08-28 14:55:00,61.58,61.59,61.51,61.53,47963.0,56.7748,56.7841,56.7103,56.7287,47963.0
2023-08-28 15:00:00,61.53,61.54,61.49,61.54,45482.0,56.7287,56.738,56.6919,56.738,45482.0
2023-08-28 15:05:00,61.54,61.6,61.53,61.6,57050.0,56.738,56.7933,56.7287,56.7933,57050.0
2023-08-28 15:10:00,61.59,61.6,61.53,61.54,52621.0,56.7841,56.7933,56.7287,56.738,52621.0
2023-08-28 15:15:00,61.55,61.57,61.52,61.53,50507.0,56.7472,56.7656,56.7195,56.7287,50507.0
2023-08-28 15:20:00,61.53,61.53,61.46,61.47,61905.0,56.7287,56.7287,56.6642,56.6734,61905.0
2023-08-28 15:25:00,61.47,61.52,61.45,61.5,64615.0,56.6734,56.7195,56.655,56.7011,64615.0
2023-08-28 15:30:00,61.49,61.56,61.49,61.53,66439.0,56.6919,56.7564,56.6919,56.7287,66439.0
2023-08-28 15:35:00,61.52,61.54,61.49,61.52,67578.0,56.7195,56.738,56.6919,56.7195,67578.0
2023-08-28 15:40:00,61.52,61.53,61.5,61.52,64480.0,56.7195,56.7287,56.7011,56.7195,64480.0
2023-08-28 15:45:00,61.52,61.67,61.51,61.6,114780.0,56.7195,56.8578,56.7103,56.7933,114780.0
2023-08-28 15:50:00,61.6,61.62,61.54,61.6,115663.0,56.7933,56.8117,56.738,56.7933,115663.0
2023-08-28 15:55:00,61.6,61.7,61.59,61.63,262306.0,56.7933,56.8855,56.7841,56.8209,262306.0
2023-08-29 09:30:00,61.98,63.09,61.98,63.07,815972.0,57.1436,58.167,57.1436,58.1486,815972.0
2023-08-29 09:35:00,63.09,63.36,63.02,63.1,512474.0,58.167,58.4159,58.1025,58.1762,512474.0
2023-08-29 09:40:00,63.1,63.41,62.79,62.8,375453.0,58.1762,58.462,57.8904,57.8996,375453.0
2023-08-29 09:45:00,62.8,62.98,62.76,62.85,253972.0,57.8996,58.0656,57.8628,57.9457,253972.0
2023-08-29 09:50:00,62.87,62.94,62.69,62.78,279697.0,57.9642,58.0287,57.7982,57.8812,279697.0
2023-08-29 09:55:00,62.77,62.88,62.66,62.74,146117.0,57.872,57.9734,57.7706,57.8443,146117.0
2023-08-29 10:00:00,62.75,62.82,62.69,62.78,183750.0,57.8535,57.9181,57.7982,57.8812,183750.0
2023-08-29 10:05:00,62.79,62.85,62.56,62.58,194468.0,57.8904,57.9457,57.6784,57.6968,194468.0
2023-08-29 10:10:00,62.58,62.61,62.4,62.45,91170.0,57.6968,57.7245,57.5308,57.5769,91170.0
2023-08-29 10:15:00,62.45,62.56,62.39,62.49,135484.0,57.5769,57.6784,57.5216,57.6138,135484.0
2023-08-29 10:20:00,62.48,62.48,62.3,62.47,164084.0,57.6046,57.6046,57.4386,57.5954,164084.0
2023-08-29 10:25:00,62.47,62.47,62.31,62.32,126567.0,57.5954,57.5954,57.4479,57.4571,126567.0
2023-08-29 10:30:00,62.32,62.44,62.27,62.32,79045.0,57.4571,57.5677,57.411,57.4571,79045.0
2023-08-29 10:35:00,62.33,62.41,62.19,62.22,93988.0,57.4663,57.5401,57.3372,57.3649,93988.0
2023-08-29 10:40:00,62.23,62.25,62.12,62.17,92718.0,57.3741,57.3926,57.2727,57.3188,92718.0
2023-08-29 10:45:00,62.16,62.17,62.0,62.02,93190.0,57.3096,57.3188,57.1621,57.1805,93190.0
2023-08-29 10:50:00,62.03,62.11,62.0,62.0,79661.0,57.1897,57.2635,57.1621,57.1621,79661.0
2023-08-29 10:55:00,62.01,62.21,62.0,62.19,78182.0,57.1713,57.3557,57.1621,57.3372,78182.0
2023-08-29 11:00:00,62.19,62.21,62.08,62.2,46307.0,57.3372,57.3557,57.2358,57.3465,46307.0
2023-08-29 11:05:00,62.2,62.22,62.14,62.17,61641.0,57.3465,57.3649,57.2911,57.3188,61641.0
2023-08-29 11:10:00,62.17,62.17,62.1,62.11,41047.0,57.3188,57.3188,57.2543,57.2635,41047.0
2023-08-29 11:15:00,62.11,62.16,62.07,62.1,51134.0,57.2635,57.3096,57.2266,57.2543,51134.0
2023-08-29 11:20:00,62.1,62.15,62.08,62.14,54276.0,57.2543,57.3004,57.2358,57.2911,54276.0
2023-08-29 11:25:00,62.14,62.26,62.11,62.23,61140.0,57.2911,57.4018,57.2635,57.3741,61140.0
2023-08-29 11:30:00,62.23,62.24,62.18,62.21,30850.0,57.3741,57.3833,57.328,57.3557,30850.0
2023-08-29 11:35:00,62.22,62.29,62.21,62.29,35627.0,57.3649,57.4294,57.3557,57.4294,35627.0
2023-08-29 11:40:00,62.29,62.39,62.25,62.32,50822.0,57.4294,57.5216,57.3926,57.4571,50822.0
2023-08-29 11:45:00,62.33,62.4,62.32,62.37,58638.0,57.4663,57.5308,57.4571,57.5032,58638.0
2023-08-29 11:50:00,62.37,62.41,62.35,62.35,57740.0,57.5032,57.5401,57.4847,57.4847,57740.0
2023-08-29 11:55:00,62.36,62.46,62.36,62.46,55115.0,57.494,57.5862,57.494,57.5862,55115.0
2023-08-29 12:00:00,62.46,62.49,62.43,62.47,52392.0,57.5862,57.6138,57.5585,57.5954,52392.0
2023-08-29 12:05:00,62.47,62.5,62.43,62.46,35739.0,57.5954,57.623,57.5585,57.5862,35739.0
2023-08-29 12:10:00,62.47,62.48,62.4,62.44,126797.0,57.5954,57.6046,57.5308,57.5677,126797.0
2023-08-29 12:15:00,62.44,62.48,62.43,62.44,60266.0,57.5677,57.6046,57.5585,57.5677,60266.0
2023-08-29 12:20:00,62.44,62.51,62.4,62.5,48947.0,57.5677,57.6323,57.5308,57.623,48947.0
2023-08-29 12:25:00,62.5,62.59,62.5,62.59,64183.0,57.623,57.706,57.623,57.706,64183.0
2023-08-29 12:30:00,62.59,62.59,62.45,62.5,60571.0,57.706,57.706,57.5769,57.623,60571.0
2023-08-29 12:35:00,62.5,62.55,62.48,62.5,70020.0,57.623,57.6691,57.6046,57.623,70020.0
2023-08-29 12:40:00,62.51,62.56,62.48,62.54,64988.0,57.6323,57.6784,57.6046,57.6599,64988.0
2023-08-29 12:45:00,62.53,62.61,62.5,62.54,42732.0,57.6507,57.7245,57.623,57.6599,42732.0
2023-08-29 12:50:00,62.54,62.58,62.49,62.53,43459.0,57.6599,57.6968,57.6138,57.6507,43459.0
2023-08-29 12:55:00,62.54,62.57,62.5,62.56,41244.0,57.6599,57.6876,57.623,57.6784,41244.0
2023-08-29 13:00:00,62.55,62.58,62.51,62.56,37333.0,57.6691,57.6968,57.6323,57.6784,37333.0
2023-08-29 13:05:00,62.57,62.58,62.51,62.52,38052.0,57.6876,57.6968,57.6323,57.6415,38052.0
2023-08-29 13:10:00,62.52,62.52,62.46,62.51,48066.0,57.6415,57.6415,57.5862,57.6323,48066.0
2023-08-29 13:15:00,62.52,62.55,62.51,62.55,55269.0,57.6415,57.6691,57.6323,57.6691,55269.0
2023-08-29 13:20:00,62.55,62.57,62.54,62.55,52094.0,57.6691,57.6876,57.6599,57.6691,52094.0
2023-08-29 13:25:00,62.55,62.62,62.54,62.58,65669.0,57.6691,57.7337,57.6599,57.6968,65669.0
2023-08-29 13:30:00,62.58,62.61,62.57,62.58,49118.0,57.6968,57.7245,57.6876,57.6968,49118.0
2023-08-29 13:35:00,62.58,62.63,62.57,62.63,33210.0,57.6968,57.7429,57.6876,57.7429,33210.0
2023-08-29 13:40:00,62.63,62.67,62.62,62.65,41136.0,57.7429,57.7798,57.7337,57.7613,41136.0
2023-08-29 13:45:00,62.65,62.68,62.64,62.65,34976.0,57.7613,57.789,57.7521,57.7613,34976.0
2023-08-29 13:50:00,62.66,62.67,62.6,62.61,78028.0,57.7706,57.7798,57.7152,57.7245,78028.0
2023-08-29 13:55:00,62.61,62.63,62.56,62.62,73669.0,57.7245,57.7429,57.6784,57.7337,73669.0
2023-08-29 14:00:00,62.62,62.63,62.59,62.61,51509.0,57.7337,57.7429,57.706,57.7245,51509.0
2023-08-29 14:05:00,62.6,62.64,62.6,62.62,38150.0,57.7152,57.7521,57.7152,57.7337,38150.0
2023-08-29 14:10:00,62.63,62.67,62.59,62.6,54635.0,57.7429,57.7798,57.706,57.7152,54635.0
2023-08-29 14:15:00,62.6,62.63,62.58,62.62,57460.0,57.7152,57.7429,57.6968,57.7337,57460.0
2023-08-29 14:20:00,62.62,62.65,62.59,62.61,51410.0,57.7337,57.7613,57.706,57.7245,51410.0
2023-08-29 14:25:00,62.6,62.63,62.58,62.62,70928.0,57.7152,57.7429,57.6968,57.7337,70928.0
2023-08-29 14:30:00,62.63,62.64,62.61,62.64,46851.0,57.7429,57.7521,57.7245,57.7521,46851.0
2023-08-29 14:35:00,62.64,62.66,62.6,62.62,43927.0,57.7521,57.7706,57.7152,57.7337,43927.0
2023-08-29 14:40:00,62.62,62.67,62.61,62.67,44984.0,57.7337,57.7798,57.7245,57.7798,44984.0
2023-08-29 14:45:00,62.67,62.69,62.64,62.66,59222.0,57.7798,57.7982,57.7521,57.7706,59222.0
2023-08-29 14:50:00,62.66,62.66,62.61,62.66,94425.0,57.7706,57.7706,57.7245,57.7706,94425.0
2023-08-29 14:55:00,62.65,62.67,62.59,62.67,95813.0,57.7613,57.7798,57.706,57.7798,95813.0
2023-08-29 15:00:00,62.67,62.7,62.62,62.68,86098.0,57.7798,57.8074,57.7337,57.789,86098.0
2023-08-29 15:05:00,62.69,62.72,62.67,62.69,78478.0,57.7982,57.8259,57.7798,57.7982,78478.0
2023-08-29 15:10:00,62.69,62.75,62.68,62.73,75922.0,57.7982,57.8535,57.789,57.8351,75922.0
2023-08-29 15:15:00,62.74,62.74,62.68,62.71,77042.0,57.8443,57.8443,57.789,57.8167,77042.0
2023-08-29 15:20:00,62.7,62.71,62.64,62.68,78462.0,57.8074,57.8167,57.7521,57.789,78462.0
2023-08-29 15:25:00,62.69,62.78,62.65,62.78,87426.0,57.7982,57.8812,57.7613,57.8812,87426.0
2023-08-29 15:30:00,62.77,62.92,62.77,62.92,97105.0,57.872,58.0103,57.872,58.0103,97105.0
2023-08-29 15:35:00,62.92,62.93,62.85,62.88,127729.0,58.0103,58.0195,57.9457,57.9734,127729.0
2023-08-29 15:40:00,62.88,62.92,62.84,62.89,138283.0,57.9734,58.0103,57.9365,57.9826,138283.0
2023-08-29 15:45:00,62.89,62.9,62.83,62.84,159518.0,57.9826,57.9918,57.9273,57.9365,159518.0
2023-08-29 15:50:00,62.84,62.86,62.72,62.86,247956.0,57.9365,57.955,57.8259,57.955,247956.0
2023-08-29 15:55:00,62.85,62.88,62.8,62.85,612441.0,57.9457,57.9734,57.8996,57.9457,612441.0
2023-08-30 09:30:00,62.93,63.01,62.76,62.86,204552.0,58.0195,58.0932,57.8628,57.955,204552.0
2023-08-30 09:35:00,62.87,63.03,62.82,62.94,118929.0,57.9642,58.1117,57.9181,58.0287,118929.0
2023-08-30 09:40:00,62.94,62.96,62.82,62.92,109613.0,58.0287,58.0471,57.9181,58.0103,109613.0
2023-08-30 09:45:00,62.92,62.95,62.86,62.88,93118.0,58.0103,58.0379,57.955,57.9734,93118.0
2023-08-30 09:50:00,62.88,62.91,62.81,62.83,51779.0,57.9734,58.0011,57.9089,57.9273,51779.0
2023-08-30 09:55:00,62.84,62.84,62.73,62.78,73822.0,57.9365,57.9365,57.8351,57.8812,73822.0
2023-08-30 10:00:00,62.78,62.81,62.6,62.65,121842.0,57.8812,57.9089,57.7152,57.7613,121842.0
2023-08-30 10:05:00,62.65,62.65,62.49,62.5,79511.0,57.7613,57.7613,57.6138,57.623,79511.0
2023-08-30 10:10:00,62.5,62.54,62.46,62.51,168377.0,57.623,57.6599,57.5862,57.6323,168377.0
2023-08-30 10:15:00,62.51,62.53,62.42,62.47,104049.0,57.6323,57.6507,57.5493,57.5954,104049.0
2023-08-30 10:20:00,62.47,62.54,62.44,62.51,74452.0,57.5954,57.6599,57.5677,57.6323,74452.0
2023-08-30 10:25:00,62.52,62.53,62.4,62.4,71864.0,57.6415,57.6507,57.5308,57.5308,71864.0
2023-08-30 10:30:00,62.41,62.42,62.3,62.31,84535.0,57.5401,57.5493,57.4386,57.4479,84535.0
2023-08-30 10:35:00,62.32,62.34,62.2,62.26,164573.0,57.4571,57.4755,57.3465,57.4018,164573.0
2023-08-30 10:40:00,62.26,62.34,62.24,62.33,125295.0,57.4018,57.4755,57.3833,57.4663,125295.0
2023-08-30 10:45:00,62.33,62.36,62.29,62.36,95199.0,57.4663,57.494,57.4294,57.494,95199.0
2023-08-30 10:50:00,62.37,62.4,62.32,62.4,49712.0,57.5032,57.5308,57.4571,57.5308,49712.0
2023-08-30 10:55:00,62.4,62.45,62.39,62.44,82198.0,57.5308,57.5769,57.5216,57.5677,82198.0
2023-08-30 11:00:00,62.44,62.53,62.43,62.51,73272.0,57.5677,57.6507,57.5585,57.6323,73272.0
2023-08-30 11:05:00,62.52,62.53,62.46,62.5,67844.0,57.6415,57.6507,57.5862,57.623,67844.0
2023-08-30 11:10:00,62.51,62.57,62.45,62.45,75411.0,57.6323,57.6876,57.5769,57.5769,75411.0
2023-08-30 11:15:00,62.46,62.5,62.45,62.47,49704.0,57.5862,57.623,57.5769,57.5954,49704.0
2023-08-30 11:20:00,62.48,62.52,62.45,62.49,65449.0,57.6046,57.6415,57.5769,57.6138,65449.0
2023-08-30 11:25:00,62.5,62.54,62.42,62.53,146109.0,57.623,57.6599,57.5493,57.6507,146109.0
2023-08-30 11:30:00,62.54,62.54,62.48,62.48,41804.0,57.6599,57.6599,57.6046,57.6046,41804.0
2023-08-30 11:35:00,62.49,62.52,62.43,62.48,97201.0,57.6138,57.6415,57.5585,57.6046,97201.0
2023-08-30 11:40:00,62.47,62.47,62.39,62.4,46890.0,57.5954,57.5954,57.5216,57.5308,46890.0
2023-08-30 11:45:00,62.4,62.44,62.37,62.42,44179.0,57.5308,57.5677,57.5032,57.5493,44179.0
2023-08-30 11:50:00,62.42,62.48,62.41,62.43,45300.0,57.5493,57.6046,57.5401,57.5585,45300.0
2023-08-30 11:55:00,62.43,62.44,62.38,62.39,47236.0,57.5585,57.5677,57.5124,57.5216,47236.0
2023-08-30 12:00:00,62.4,62.44,62.39,62.44,66902.0,57.5308,57.5677,57.5216,57.5677,66902.0
2023-08-30 12:05:00,62.44,62.45,62.4,62.42,35964.0,57.5677,57.5769,57.5308,57.5493,35964.0
2023-08-30 12:10:00,62.42,62.47,62.39,62.47,40019.0,57.5493,57.5954,57.5216,57.5954,40019.0
2023-08-30 12:15:00,62.47,62.51,62.45,62.49,61474.0,57.5954,57.6323,57.5769,57.6138,61474.0
2023-08-30 12:20:00,62.49,62.5,62.41,62.45,40168.0,57.6138,57.623,57.5401,57.5769,40168.0
2023-08-30 12:25:00,62.46,62.5,62.45,62.48,40362.0,57.5862,57.623,57.5769,57.6046,40362.0
2023-08-30 12:30:00,62.49,62.49,62.4,62.41,45701.0,57.6138,57.6138,57.5308,57.5401,45701.0
2023-08-30 12:35:00,62.41,62.44,62.38,62.39,44722.0,57.5401,57.5677,57.5124,57.5216,44722.0
2023-08-30 12:40:00,62.39,62.44,62.38,62.41,48011.0,57.5216,57.5677,57.5124,57.5401,48011.0
2023-08-30 12:45:00,62.42,62.43,62.39,62.4,46024.0,57.5493,57.5585,57.5216,57.5308,46024.0
2023-08-30 12:50:00,62.41,62.43,62.39,62.43,29414.0,57.5401,57.5585,57.5216,57.5585,29414.0
2023-08-30 12:55:00,62.43,62.45,62.41,62.45,46384.0,57.5585,57.5769,57.5401,57.5769,46384.0
2023-08-30 13:00:00,62.45,62.5,62.44,62.49,52204.0,57.5769,57.623,57.5677,57.6138,52204.0
2023-08-30 13:05:00,62.5,62.55,62.49,62.52,107549.0,57.623,57.6691,57.6138,57.6415,107549.0
2023-08-30 13:10:00,62.51,62.54,62.49,62.53,43277.0,57.6323,57.6599,57.6138,57.6507,43277.0
2023-08-30 13:15:00,62.53,62.54,62.5,62.53,79668.0,57.6507,57.6599,57.623,57.6507,79668.0
2023-08-30 13:20:00,62.53,62.54,62.5,62.52,75161.0,57.6507,57.6599,57.623,57.6415,75161.0
2023-08-30 13:25:00,62.51,62.56,62.46,62.47,97113.0,57.6323,57.6784,57.5862,57.5954,97113.0
2023-08-30 13:30:00,62.46,62.46,62.38,62.4,58872.0,57.5862,57.5862,57.5124,57.5308,58872.0
2023-08-30 13:35:00,62.4,62.41,62.34,62.4,98135.0,57.5308,57.5401,57.4755,57.5308,98135.0
2023-08-30 13:40:00,62.41,62.44,62.37,62.44,31155.0,57.5401,57.5677,57.5032,57.5677,31155.0
2023-08-30 13:45:00,62.44,62.47,62.41,62.45,38125.0,57.5677,57.5954,57.5401,57.5769,38125.0
2023-08-30 13:50:00,62.46,62.46,62.39,62.41,30360.0,57.5862,57.5862,57.5216,57.5401,30360.0
2023-08-30 13:55:00,62.4,62.43,62.38,62.42,41902.0,57.5308,57.5585,57.5124,57.5493,41902.0
2023-08-30 14:00:00,62.42,62.45,62.39,62.4,39693.0,57.5493,57.5769,57.5216,57.5308,39693.0
2023-08-30 14:05:00,62.4,62.4,62.35,62.39,49849.0,57.5308,57.5308,57.4847,57.5216,49849.0
2023-08-30 14:10:00,62.39,62.42,62.37,62.4,48469.0,57.5216,57.5493,57.5032,57.5308,48469.0
2023-08-30 14:15:00,62.4,62.4,62.34,62.36,91878.0,57.5308,57.5308,57.4755,57.494,91878.0
2023-08-30 14:20:00,62.37,62.4,62.34,62.35,56592.0,57.5032,57.5308,57.4755,57.4847,56592.0
2023-08-30 14:25:00,62.35,62.37,62.33,62.35,50852.0,57.4847,57.5032,57.4663,57.4847,50852.0
2023-08-30 14:30:00,62.35,62.39,62.34,62.37,51960.0,57.4847,57.5216,57.4755,57.5032,51960.0
2023-08-30 14:35:00,62.37,62.4,62.34,62.39,45323.0,57.5032,57.5308,57.4755,57.5216,45323.0
2023-08-30 14:40:00,62.4,62.4,62.34,62.38,87526.0,57.5308,57.5308,57.4755,57.5124,87526.0
2023-08-30 14:45:00,62.38,62.44,62.37,62.44,48652.0,57.5124,57.5677,57.5032,57.5677,48652.0
2023-08-30 14:50:00,62.44,62.45,62.39,62.43,50728.0,57.5677,57.5769,57.5216,57.5585,50728.0
2023-08-30 14:55:00,62.42,62.43,62.37,62.43,54544.0,57.5493,57.5585,57.5032,57.5585,54544.0
2023-08-30 15:00:00,62.43,62.46,62.4,62.45,63686.0,57.5585,57.5862,57.5308,57.5769,63686.0
2023-08-30 15:05:00,62.44,62.44,62.39,62.43,82933.0,57.5677,57.5677,57.5216,57.5585,82933.0
2023-08-30 15:10:00,62.43,62.46,62.41,62.46,61553.0,57.5585,57.5862,57.5401,57.5862,61553.0
2023-08-30 15:15:00,62.46,62.49,62.44,62.46,58961.0,57.5862,57.6138,57.5677,57.5862,58961.0
2023-08-30 15:20:00,62.46,62.49,62.44,62.46,68156.0,57.5862,57.6138,57.5677,57.5862,68156.0
2023-08-30 15:25:00,62.45,62.5,62.43,62.49,65887.0,57.5769,57.623,57.5585,57.6138,65887.0
2023-08-30 15:30:00,62.5,62.5,62.44,62.45,83776.0,57.623,57.623,57.5677,57.5769,83776.0
2023-08-30 15:35:00,62.46,62.47,62.42,62.42,81350.0,57.5862,57.5954,57.5493,57.5493,81350.0
2023-08-30 15:40:00,62.42,62.46,62.41,62.46,95356.0,57.5493,57.5862,57.5401,57.5862,95356.0
2023-08-30 15:45:00,62.46,62.46,62.4,62.46,118552.0,57.5862,57.5862,57.5308,57.5862,118552.0
2023-08-30 15:50:00,62.46,62.46,62.35,62.38,217637.0,57.5862,57.5862,57.4847,57.5124,217637.0
2023-08-30 15:55:00,62.38,62.42,62.32,62.37,498272.0,57.5124,57.5493,57.4571,57.5032,498272.0
2023-08-31 09:30:00,62.45,62.53,62.25,62.43,173017.0,57.5769,57.6507,57.3926,57.5585,173017.0
2023-08-31 09:35:00,62.44,62.46,62.22,62.25,40402.0,57.5677,57.5862,57.3649,57.3926,40402.0
2023-08-31 09:40:00,62.25,62.39,62.25,62.35,46605.0,57.3926,57.5216,57.3926,57.4847,46605.0
2023-08-31 09:45:00,62.35,62.36,62.25,62.28,56588.0,57.4847,57.494,57.3926,57.4202,56588.0
2023-08-31 09:50:00,62.29,62.3,62.21,62.22,53809.0,57.4294,57.4386,57.3557,57.3649,53809.0
2023-08-31 09:55:00,62.22,62.35,62.2,62.32,73661.0,57.3649,57.4847,57.3465,57.4571,73661.0
2023-08-31 10:00:00,62.32,62.32,62.26,62.28,53528.0,57.4571,57.4571,57.4018,57.4202,53528.0
2023-08-31 10:05:00,62.27,62.28,62.13,62.18,51880.0,57.411,57.4202,57.2819,57.328,51880.0
2023-08-31 10:10:00,62.18,62.2,62.14,62.19,64239.0,57.328,57.3465,57.2911,57.3372,64239.0
2023-08-31 10:15:00,62.18,62.2,62.1,62.11,101299.0,57.328,57.3465,57.2543,57.2635,101299.0
2023-08-31 10:20:00,62.11,62.17,62.08,62.17,65922.0,57.2635,57.3188,57.2358,57.3188,65922.0
2023-08-31 10:25:00,62.17,62.18,62.12,62.13,34420.0,57.3188,57.328,57.2727,57.2819,34420.0
2023-08-31 10:30:00,62.14,62.24,62.12,62.17,72350.0,57.2911,57.3833,57.2727,57.3188,72350.0
2023-08-31 10:35:00,62.18,62.2,62.12,62.18,46894.0,57.328,57.3465,57.2727,57.328,46894.0
2023-08-31 10:40:00,62.18,62.19,62.1,62.11,27831.0,57.328,57.3372,57.2543,57.2635,27831.0
2023-08-31 10:45:00,62.11,62.13,62.05,62.05,61435.0,57.2635,57.2819,57.2082,57.2082,61435.0
2023-08-31 10:50:00,62.05,62.13,62.02,62.05,56703.0,57.2082,57.2819,57.1805,57.2082,56703.0
2023-08-31 10:55:00,62.05,62.05,61.94,61.98,58745.0,57.2082,57.2082,57.1067,57.1436,58745.0
2023-08-31 11:00:00,61.98,62.06,61.96,62.04,42117.0,57.1436,57.2174,57.1252,57.1989,42117.0
2023-08-31 11:05:00,62.04,62.14,62.02,62.13,30887.0,57.1989,57.2911,57.1805,57.2819,30887.0
2023-08-31 11:10:00,62.13,62.13,62.08,62.09,16206.0,57.2819,57.2819,57.2358,57.245,16206.0
2023-08-31 11:15:00,62.09,62.1,61.99,62.01,47574.0,57.245,57.2543,57.1528,57.1713,47574.0
2023-08-31 11:20:00,62.01,62.05,61.99,62.03,33669.0,57.1713,57.2082,57.1528,57.1897,33669.0
2023-08-31 11:25:00,62.03,62.07,62.02,62.07,47996.0,57.1897,57.2266,57.1805,57.2266,47996.0
2023-08-31 11:30:00,62.07,62.07,61.97,61.97,44418.0,57.2266,57.2266,57.1344,57.1344,44418.0
2023-08-31 11:35:00,61.98,62.03,61.97,62.02,42111.0,57.1436,57.1897,57.1344,57.1805,42111.0
2023-08-31 11:40:00,62.02,62.07,61.98,62.0,66048.0,57.1805,57.2266,57.1436,57.1621,66048.0
2023-08-31 11:45:00,61.99,62.05,61.98,62.03,42532.0,57.1528,57.2082,57.1436,57.1897,42532.0
2023-08-31 11:50:00,62.03,62.08,61.98,62.08,30642.0,57.1897,57.2358,57.1436,57.2358,30642.0
2023-08-31 11:55:00,62.07,62.1,62.05,62.08,26441.0,57.2266,57.2543,57.2082,57.2358,26441.0
2023-08-31 12:00:00,62.07,62.1,62.05,62.09,42325.0,57.2266,57.2543,57.2082,57.245,42325.0
2023-08-31 12:05:00,62.09,62.13,62.08,62.09,37935.0,57.245,57.2819,57.2358,57.245,37935.0
2023-08-31 12:10:00,62.09,62.16,62.08,62.16,34724.0,57.245,57.3096,57.2358,57.3096,34724.0
2023-08-31 12:15:00,62.15,62.15,62.12,62.13,31038.0,57.3004,57.3004,57.2727,57.2819,31038.0
2023-08-31 12:20:00,62.13,62.18,62.13,62.18,30130.0,57.2819,57.328,57.2819,57.328,30130.0
2023-08-31 12:25:00,62.18,62.18,62.12,62.16,43083.0,57.328,57.328,57.2727,57.3096,43083.0
2023-08-31 12:30:00,62.16,62.16,62.13,62.13,37909.0,57.3096,57.3096,57.2819,57.2819,37909.0
2023-08-31 12:35:00,62.13,62.14,62.08,62.09,36250.0,57.2819,57.2911,57.2358,57.245,36250.0
2023-08-31 12:40:00,62.08,62.1,62.04,62.05,32162.0,57.2358,57.2543,57.1989,57.2082,32162.0
2023-08-31 12:45:00,62.04,62.04,61.98,62.01,46958.0,57.1989,57.1989,57.1436,57.1713,46958.0
2023-08-31 12:50:00,62.01,62.03,61.97,61.99,33782.0,57.1713,57.1897,57.1344,57.1528,33782.0
2023-08-31 12:55:00,62.0,62.04,61.97,62.02,28667.0,57.1621,57.1989,57.1344,57.1805,28667.0
2023-08-31 13:00:00,62.02,62.02,61.9,61.92,37758.0,57.1805,57.1805,57.0699,57.0883,37758.0
2023-08-31 13:05:00,61.91,61.93,61.88,61.92,42690.0,57.0791,57.0975,57.0514,57.0883,42690.0
2023-08-31 13:10:00,61.92,61.95,61.9,61.95,39063.0,57.0883,57.116,57.0699,57.116,39063.0
2023-08-31 13:15:00,61.95,61.99,61.92,61.96,51113.0,57.116,57.1528,57.0883,57.1252,51113.0
2023-08-31 13:20:00,61.96,61.99,61.94,61.98,18398.0,57.1252,57.1528,57.1067,57.1436,18398.0
2023-08-31 13:25:00,61.99,62.05,61.98,62.05,33678.0,57.1528,57.2082,57.1436,57.2082,33678.0
2023-08-31 13:30:00,62.05,62.08,62.02,62.08,38023.0,57.2082,57.2358,57.1805,57.2358,38023.0
2023-08-31 13:35:00,62.08,62.09,62.04,62.08,36326.0,57.2358,57.245,57.1989,57.2358,36326.0
2023-08-31 13:40:00,62.07,62.09,62.02,62.07,34043.0,57.2266,57.245,57.1805,57.2266,34043.0
2023-08-31 13:45:00,62.07,62.07,62.01,62.05,32323.0,57.2266,57.2266,57.1713,57.2082,32323.0
2023-08-31 13:50:00,62.04,62.04,61.97,62.01,41906.0,57.1989,57.1989,57.1344,57.1713,41906.0
2023-08-31 13:55:00,62.01,62.04,61.99,62.02,30968.0,57.1713,57.1989,57.1528,57.1805,30968.0
2023-08-31 14:00:00,62.02,62.04,61.99,62.01,34044.0,57.1805,57.1989,57.1528,57.1713,34044.0
2023-08-31 14:05:00,62.01,62.03,61.98,61.98,44624.0,57.1713,57.1897,57.1436,57.1436,44624.0
2023-08-31 14:10:00,61.98,62.04,61.97,62.04,22276.0,57.1436,57.1989,57.1344,57.1989,22276.0
2023-08-31 14:15:00,62.04,62.08,62.03,62.04,44132.0,57.1989,57.2358,57.1897,57.1989,44132.0
2023-08-31 14:20:00,62.04,62.07,62.04,62.05,42552.0,57.1989,57.2266,57.1989,57.2082,42552.0
2023-08-31 14:25:00,62.05,62.07,62.02,62.03,34291.0,57.2082,57.2266,57.1805,57.1897,34291.0
2023-08-31 14:30:00,62.03,62.04,62.01,62.04,38786.0,57.1897,57.1989,57.1713,57.1989,38786.0
2023-08-31 14:35:00,62.04,62.04,61.95,61.96,42608.0,57.1989,57.1989,57.116,57.1252,42608.0
2023-08-31 14:40:00,61.96,61.98,61.89,61.91,44944.0,57.1252,57.1436,57.0606,57.0791,44944.0
2023-08-31 14:45:00,61.92,61.94,61.86,61.86,70787.0,57.0883,57.1067,57.033,57.033,70787.0
2023-08-31 14:50:00,61.86,61.89,61.85,61.88,46035.0,57.033,57.0606,57.0238,57.0514,46035.0
2023-08-31 14:55:00,61.89,61.92,61.86,61.87,84099.0,57.0606,57.0883,57.033,57.0422,84099.0
2023-08-31 15:00:00,61.87,61.93,61.84,61.92,40199.0,57.0422,57.0975,57.0145,57.0883,40199.0
2023-08-31 15:05:00,61.93,61.93,61.85,61.85,52595.0,57.0975,57.0975,57.0238,57.0238,52595.0
2023-08-31 15:10:00,61.86,61.88,61.83,61.85,43543.0,57.033,57.0514,57.0053,57.0238,43543.0
2023-08-31 15:15:00,61.85,61.86,61.82,61.84,53235.0,57.0238,57.033,56.9961,57.0145,53235.0
2023-08-31 15:20:00,61.85,61.87,61.8,61.81,93563.0,57.0238,57.0422,56.9777,56.9869,93563.0
2023-08-31 15:25:00,61.81,61.82,61.79,61.79,49352.0,56.9869,56.9961,56.9684,56.9684,49352.0
2023-08-31 15:30:00,61.8,61.83,61.76,61.77,100386.0,56.9777,57.0053,56.9408,56.95,100386.0
2023-08-31 15:35:00,61.77,61.78,61.73,61.77,108076.0,56.95,56.9592,56.9131,56.95,108076.0
2023-08-31 15:40:00,61.77,61.82,61.76,61.82,92102.0,56.95,56.9961,56.9408,56.9961,92102.0
2023-08-31 15:45:00,61.82,61.9,61.79,61.86,165595.0,56.9961,57.0699,56.9684,57.033,165595.0
2023-08-31 15:50:00,61.85,61.86,61.79,61.81,317761.0,57.0238,57.033,56.9684,56.9869,317761.0
2023-08-31 15:55:00,61.81,61.81,61.65,61.65,716699.0,56.9869,56.9869,56.8394,56.8394,716699.0
2023-09-01 09:30:00,61.83,62.09,61.83,62.06,124458.0,57.0053,57.245,57.0053,57.2174,124458.0
2023-09-01 09:35:00,62.03,62.2,61.91,62.12,76609.0,57.1897,57.3465,57.0791,57.2727,76609.0
2023-09-01 09:40:00,62.12,62.2,62.04,62.2,81425.0,57.2727,57.3465,57.1989,57.3465,81425.0
2023-09-01 09:45:00,62.22,62.33,62.22,62.28,94294.0,57.3649,57.4663,57.3649,57.4202,94294.0
2023-09-01 09:50:00,62.28,62.35,62.23,62.28,45194.0,57.4202,57.4847,57.3741,57.4202,45194.0
2023-09-01 09:55:00,62.28,62.36,62.26,62.34,55001.0,57.4202,57.494,57.4018,57.4755,55001.0
2023-09-01 10:00:00,62.33,62.39,62.26,62.32,74765.0,57.4663,57.5216,57.4018,57.4571,74765.0
2023-09-01 10:05:00,62.33,62.4,62.3,62.33,57264.0,57.4663,57.5308,57.4386,57.4663,57264.0
2023-09-01 10:10:00,62.33,62.36,62.27,62.27,116267.0,57.4663,57.494,57.411,57.411,116267.0
2023-09-01 10:15:00,62.27,62.38,62.25,62.34,69608.0,57.411,57.5124,57.3926,57.4755,69608.0
2023-09-01 10:20:00,62.34,62.36,62.3,62.32,43445.0,57.4755,57.494,57.4386,57.4571,43445.0
2023-09-01 10:25:00,62.32,62.32,62.24,62.27,62046.0,57.4571,57.4571,57.3833,57.411,62046.0
2023-09-01 10:30:00,62.27,62.37,62.26,62.36,45473.0,57.411,57.5032,57.4018,57.494,45473.0
2023-09-01 10:35:00,62.36,62.37,62.19,62.19,37476.0,57.494,57.5032,57.3372,57.3372,37476.0
2023-09-01 10:40:00,62.19,62.23,62.18,62.21,36021.0,57.3372,57.3741,57.328,57.3557,36021.0
2023-09-01 10:45:00,62.21,62.24,62.14,62.15,46379.0,57.3557,57.3833,57.2911,57.3004,46379.0
2023-09-01 10:50:00,62.16,62.18,62.09,62.09,41087.0,57.3096,57.328,57.245,57.245,41087.0
2023-09-01 10:55:00,62.09,62.12,62.05,62.12,52028.0,57.245,57.2727,57.2082,57.2727,52028.0
2023-09-01 11:00:00,62.12,62.16,62.09,62.16,48568.0,57.2727,57.3096,57.245,57.3096,48568.0
2023-09-01 11:05:00,62.15,62.2,62.14,62.15,51527.0,57.3004,57.3465,57.2911,57.3004,51527.0
2023-09-01 11:10:00,62.14,62.17,62.12,62.15,104772.0,57.2911,57.3188,57.2727,57.3004,104772.0
2023-09-01 11:15:00,62.16,62.16,62.02,62.05,79646.0,57.3096,57.3096,57.1805,57.2082,79646.0
2023-09-01 11:20:00,62.04,62.07,61.97,61.98,33921.0,57.1989,57.2266,57.1344,57.1436,33921.0
2023-09-01 11:25:00,61.97,61.97,61.92,61.95,52408.0,57.1344,57.1344,57.0883,57.116,52408.0
2023-09-01 11:30:00,61.95,61.98,61.91,61.95,81300.0,57.116,57.1436,57.0791,57.116,81300.0
2023-09-01 11:35:00,61.96,62.01,61.94,62.0,67673.0,57.1252,57.1713,57.1067,57.1621,67673.0
2023-09-01 11:40:00,62.01,62.02,61.99,62.0,24371.0,57.1713,57.1805,57.1528,57.1621,24371.0
2023-09-01 11:45:00,62.0,62.02,61.96,62.0,77387.0,57.1621,57.1805,57.1252,57.1621,77387.0
2023-09-01 11:50:00,62.0,62.06,61.99,62.03,54156.0,57.1621,57.2174,57.1528,57.1897,54156.0
2023-09-01 11:55:00,62.02,62.06,62.01,62.05,26815.0,57.1805,57.2174,57.1713,57.2082,26815.0
2023-09-01 12:00:00,62.05,62.11,62.02,62.1,43503.0,57.2082,57.2635,57.1805,57.2543,43503.0
2023-09-01 12:05:00,62.09,62.13,62.08,62.1,21985.0,57.245,57.2819,57.2358,57.2543,21985.0
2023-09-01 12:10:00,62.1,62.13,62.06,62.12,30249.0,57.2543,57.2819,57.2174,57.2727,30249.0
2023-09-01 12:15:00,62.13,62.13,62.09,62.12,30174.0,57.2819,57.2819,57.245,57.2727,30174.0
2023-09-01 12:20:00,62.13,62.16,62.1,62.15,25100.0,57.2819,57.3096,57.2543,57.3004,25100.0
2023-09-01 12:25:00,62.16,62.18,62.14,62.16,32734.0,57.3096,57.328,57.2911,57.3096,32734.0
2023-09-01 12:30:00,62.16,62.17,62.1,62.15,26521.0,57.3096,57.3188,57.2543,57.3004,26521.0
2023-09-01 12:35:00,62.15,62.17,62.12,62.14,32476.0,57.3004,57.3188,57.2727,57.2911,32476.0
2023-09-01 12:40:00,62.13,62.15,62.1,62.12,31724.0,57.2819,57.3004,57.2543,57.2727,31724.0
2023-09-01 12:45:00,62.13,62.16,62.12,62.16,22052.0,57.2819,57.3096,57.2727,57.3096,22052.0
2023-09-01 12:50:00,62.16,62.17,62.13,62.15,23919.0,57.3096,57.3188,57.2819,57.3004,23919.0
2023-09-01 12:55:00,62.15,62.16,62.08,62.08,44658.0,57.3004,57.3096,57.2358,57.2358,44658.0
2023-09-01 13:00:00,62.09,62.09,62.02,62.05,43926.0,57.245,57.245,57.1805,57.2082,43926.0
2023-09-01 13:05:00,62.05,62.06,62.0,62.01,30753.0,57.2082,57.2174,57.1621,57.1713,30753.0
2023-09-01 13:10:00,62.01,62.07,62.01,62.04,28728.0,57.1713,57.2266,57.1713,57.1989,28728.0
2023-09-01 13:15:00,62.04,62.06,62.01,62.04,32556.0,57.1989,57.2174,57.1713,57.1989,32556.0
2023-09-01 13:20:00,62.03,62.07,62.03,62.05,24221.0,57.1897,57.2266,57.1897,57.2082,24221.0
2023-09-01 13:25:00,62.05,62.11,62.04,62.08,31475.0,57.2082,57.2635,57.1989,57.2358,31475.0
2023-09-01 13:30:00,62.09,62.09,62.07,62.08,20620.0,57.245,57.245,57.2266,57.2358,20620.0
2023-09-01 13:35:00,62.09,62.1,62.06,62.08,28643.0,57.245,57.2543,57.2174,57.2358,28643.0
2023-09-01 13:40:00,62.08,62.08,62.05,62.06,23427.0,57.2358,57.2358,57.2082,57.2174,23427.0
2023-09-01 13:45:00,62.07,62.16,62.06,62.16,30985.0,57.2266,57.3096,57.2174,57.3096,30985.0
2023-09-01 13:50:00,62.16,62.18,62.1,62.11,32747.0,57.3096,57.328,57.2543,57.2635,32747.0
2023-09-01 13:55:00,62.11,62.13,62.1,62.11,31096.0,57.2635,57.2819,57.2543,57.2635,31096.0
2023-09-01 14:00:00,62.12,62.13,62.07,62.08,24439.0,57.2727,57.2819,57.2266,57.2358,24439.0
2023-09-01 14:05:00,62.07,62.08,62.04,62.05,28769.0,57.2266,57.2358,57.1989,57.2082,28769.0
2023-09-01 14:10:00,62.05,62.07,62.03,62.05,42002.0,57.2082,57.2266,57.1897,57.2082,42002.0
2023-09-01 14:15:00,62.04,62.09,62.01,62.05,34324.0,57.1989,57.245,57.1713,57.2082,34324.0
2023-09-01 14:20:00,62.05,62.11,62.0,62.1,42395.0,57.2082,57.2635,57.1621,57.2543,42395.0
2023-09-01 14:25:00,62.11,62.13,62.09,62.11,37278.0,57.2635,57.2819,57.245,57.2635,37278.0
2023-09-01 14:30:00,62.11,62.15,62.09,62.12,30044.0,57.2635,57.3004,57.245,57.2727,30044.0
2023-09-01 14:35:00,62.13,62.18,62.12,62.17,35635.0,57.2819,57.328,57.2727,57.3188,35635.0
2023-09-01 14:40:00,62.17,62.19,62.14,62.15,43527.0,57.3188,57.3372,57.2911,57.3004,43527.0
2023-09-01 14:45:00,62.14,62.16,62.12,62.15,47549.0,57.2911,57.3096,57.2727,57.3004,47549.0
2023-09-01 14:50:00,62.16,62.21,62.15,62.18,42399.0,57.3096,57.3557,57.3004,57.328,42399.0
2023-09-01 14:55:00,62.17,62.18,62.14,62.16,48635.0,57.3188,57.328,57.2911,57.3096,48635.0
2023-09-01 15:00:00,62.15,62.16,62.1,62.14,36475.0,57.3004,57.3096,57.2543,57.2911,36475.0
2023-09-01 15:05:00,62.13,62.15,62.11,62.13,45281.0,57.2819,57.3004,57.2635,57.2819,45281.0
2023-09-01 15:10:00,62.13,62.13,62.07,62.11,59793.0,57.2819,57.2819,57.2266,57.2635,59793.0
2023-09-01 15:15:00,62.11,62.12,62.07,62.09,43906.0,57.2635,57.2727,57.2266,57.245,43906.0
2023-09-01 15:20:00,62.09,62.17,62.06,62.17,66947.0,57.245,57.3188,57.2174,57.3188,66947.0
2023-09-01 15:25:00,62.17,62.18,62.11,62.11,49201.0,57.3188,57.328,57.2635,57.2635,49201.0
2023-09-01 15:30:00,62.12,62.13,62.09,62.11,71536.0,57.2727,57.2819,57.245,57.2635,71536.0
2023-09-01 15:35:00,62.11,62.12,62.04,62.08,75030.0,57.2635,57.2727,57.1989,57.2358,75030.0
2023-09-01 15:40:00,62.08,62.11,62.04,62.04,68443.0,57.2358,57.2635,57.1989,57.1989,68443.0
2023-09-01 15:45:00,62.04,62.05,62.01,62.05,104371.0,57.1989,57.2082,57.1713,57.2082,104371.0
2023-09-01 15:50:00,62.04,62.04,61.98,62.02,153198.0,57.1989,57.1989,57.1436,57.1805,153198.0
2023-09-01 15:55:00,62.01,62.02,61.96,62.0,396602.0,57.1713,57.1805,57.1252,57.1621,396602.0
2023-09-05 09:30:00,61.89,61.95,61.46,61.6,383633.0,57.0606,57.116,56.6642,56.7933,383633.0
2023-09-05 09:35:00,61.61,61.72,61.46,61.5,178429.0,56.8025,56.9039,56.6642,56.7011,178429.0
2023-09-05 09:40:00,61.49,61.56,61.37,61.55,149436.0,56.6919,56.7564,56.5812,56.7472,149436.0
2023-09-05 09:45:00,61.55,61.61,61.47,61.57,115337.0,56.7472,56.8025,56.6734,56.7656,115337.0
2023-09-05 09:50:00,61.58,61.66,61.55,61.6,124265.0,56.7748,56.8486,56.7472,56.7933,124265.0
2023-09-05 09:55:00,61.6,61.89,61.59,61.86,159973.0,56.7933,57.0606,56.7841,57.033,159973.0
2023-09-05 10:00:00,61.87,61.96,61.84,61.86,108842.0,57.0422,57.1252,57.0145,57.033,108842.0
2023-09-05 10:05:00,61.86,61.88,61.8,61.88,88749.0,57.033,57.0514,56.9777,57.0514,88749.0
2023-09-05 10:10:00,61.88,61.89,61.8,61.88,61983.0,57.0514,57.0606,56.9777,57.0514,61983.0
2023-09-05 10:15:00,61.88,61.96,61.87,61.91,77947.0,57.0514,57.1252,57.0422,57.0791,77947.0
2023-09-05 10:20:00,61.91,61.97,61.9,61.97,41296.0,57.0791,57.1344,57.0699,57.1344,41296.0
2023-09-05 10:25:00,61.97,61.99,61.92,61.98,53613.0,57.1344,57.1528,57.0883,57.1436,53613.0
2023-09-05 10:30:00,61.98,62.0,61.87,61.9,97198.0,57.1436,57.1621,57.0422,57.0699,97198.0
2023-09-05 10:35:00,61.89,61.9,61.82,61.87,59254.0,57.0606,57.0699,56.9961,57.0422,59254.0
2023-09-05 10:40:00,61.86,61.86,61.72,61.75,66055.0,57.033,57.033,56.9039,56.9316,66055.0
2023-09-05 10:45:00,61.75,61.75,61.68,61.7,70400.0,56.9316,56.9316,56.867,56.8855,70400.0
2023-09-05 10:50:00,61.7,61.7,61.57,61.59,88402.0,56.8855,56.8855,56.7656,56.7841,88402.0
2023-09-05 10:55:00,61.59,61.59,61.5,61.51,55266.0,56.7841,56.7841,56.7011,56.7103,55266.0
2023-09-05 11:00:00,61.51,61.58,61.45,61.48,95920.0,56.7103,56.7748,56.655,56.6826,95920.0
2023-09-05 11:05:00,61.48,61.53,61.41,61.42,84926.0,56.6826,56.7287,56.6181,56.6273,84926.0
2023-09-05 11:10:00,61.41,61.41,61.36,61.37,58941.0,56.6181,56.6181,56.572,56.5812,58941.0
2023-09-05 11:15:00,61.36,61.46,61.35,61.44,94979.0,56.572,56.6642,56.5628,56.6458,94979.0
2023-09-05 11:20:00,61.43,61.46,61.37,61.39,48179.0,56.6365,56.6642,56.5812,56.5997,48179.0
2023-09-05 11:25:00,61.38,61.45,61.38,61.39,54435.0,56.5904,56.655,56.5904,56.5997,54435.0
2023-09-05 11:30:00,61.4,61.45,61.38,61.39,72538.0,56.6089,56.655,56.5904,56.5997,72538.0
2023-09-05 11:35:00,61.39,61.47,61.39,61.43,47923.0,56.5997,56.6734,56.5997,56.6365,47923.0
2023-09-05 11:40:00,61.43,61.48,61.39,61.47,43050.0,56.6365,56.6826,56.5997,56.6734,43050.0
2023-09-05 11:45:00,61.47,61.47,61.42,61.44,42947.0,56.6734,56.6734,56.6273,56.6458,42947.0
2023-09-05 11:50:00,61.44,61.46,61.43,61.45,43800.0,56.6458,56.6642,56.6365,56.655,43800.0
2023-09-05 11:55:00,61.45,61.51,61.44,61.49,55337.0,56.655,56.7103,56.6458,56.6919,55337.0
2023-09-05 12:00:00,61.49,61.56,61.44,61.55,73020.0,56.6919,56.7564,56.6458,56.7472,73020.0
2023-09-05 12:05:00,61.55,61.57,61.43,61.43,33728.0,56.7472,56.7656,56.6365,56.6365,33728.0
2023-09-05 12:10:00,61.43,61.48,61.43,61.48,63676.0,56.6365,56.6826,56.6365,56.6826,63676.0
2023-09-05 12:15:00,61.47,61.52,61.44,61.5,37212.0,56.6734,56.7195,56.6458,56.7011,37212.0
2023-09-05 12:20:00,61.5,61.54,61.49,61.5,21943.0,56.7011,56.738,56.6919,56.7011,21943.0
2023-09-05 12:25:00,61.5,61.51,61.42,61.44,29260.0,56.7011,56.7103,56.6273,56.6458,29260.0
2023-09-05 12:30:00,61.45,61.49,61.42,61.49,38148.0,56.655,56.6919,56.6273,56.6919,38148.0
2023-09-05 12:35:00,61.48,61.51,61.48,61.5,30374.0,56.6826,56.7103,56.6826,56.7011,30374.0
2023-09-05 12:40:00,61.5,61.5,61.46,61.47,52050.0,56.7011,56.7011,56.6642,56.6734,52050.0
2023-09-05 12:45:00,61.47,61.49,61.44,61.46,26480.0,56.6734,56.6919,56.6458,56.6642,26480.0
2023-09-05 12:50:00,61.46,61.49,61.43,61.47,27417.0,56.6642,56.6919,56.6365,56.6734,27417.0
2023-09-05 12:55:00,61.47,61.48,61.44,61.46,48061.0,56.6734,56.6826,56.6458,56.6642,48061.0
2023-09-05 13:00:00,61.45,61.48,61.43,61.43,40116.0,56.655,56.6826,56.6365,56.6365,40116.0
2023-09-05 13:05:00,61.43,61.43,61.37,61.4,65000.0,56.6365,56.6365,56.5812,56.6089,65000.0
2023-09-05 13:10:00,61.4,61.41,61.39,61.4,55950.0,56.6089,56.6181,56.5997,56.6089,55950.0
2023-09-05 13:15:00,61.4,61.45,61.38,61.45,75412.0,56.6089,56.655,56.5904,56.655,75412.0
2023-09-05 13:20:00,61.45,61.45,61.36,61.37,52519.0,56.655,56.655,56.572,56.5812,52519.0
2023-09-05 13:25:00,61.37,61.38,61.33,61.33,69235.0,56.5812,56.5904,56.5443,56.5443,69235.0
2023-09-05 13:30:00,61.33,61.39,61.3,61.39,75309.0,56.5443,56.5997,56.5167,56.5997,75309.0
2023-09-05 13:35:00,61.4,61.41,61.3,61.3,132071.0,56.6089,56.6181,56.5167,56.5167,132071.0
2023-09-05 13:40:00,61.3,61.32,61.24,61.25,58489.0,56.5167,56.5351,56.4614,56.4706,58489.0
2023-09-05 13:45:00,61.25,61.35,61.24,61.34,58199.0,56.4706,56.5628,56.4614,56.5536,58199.0
2023-09-05 13:50:00,61.33,61.37,61.29,61.32,34314.0,56.5443,56.5812,56.5075,56.5351,34314.0
2023-09-05 13:55:00,61.32,61.34,61.29,61.29,34126.0,56.5351,56.5536,56.5075,56.5075,34126.0
2023-09-05 14:00:00,61.3,61.3,61.21,61.22,84871.0,56.5167,56.5167,56.4337,56.4429,84871.0
2023-09-05 14:05:00,61.23,61.23,61.18,61.19,60750.0,56.4521,56.4521,56.406,56.4153,60750.0
2023-09-05 14:10:00,61.18,61.19,61.11,61.12,59401.0,56.406,56.4153,56.3415,56.3507,59401.0
2023-09-05 14:15:00,61.11,61.16,61.09,61.15,60944.0,56.3415,56.3876,56.3231,56.3784,60944.0
2023-09-05 14:20:00,61.14,61.15,61.09,61.11,34498.0,56.3692,56.3784,56.3231,56.3415,34498.0
2023-09-05 14:25:00,61.11,61.13,61.03,61.05,86983.0,56.3415,56.3599,56.2677,56.2862,86983.0
2023-09-05 14:30:00,61.05,61.14,61.05,61.13,61436.0,56.2862,56.3692,56.2862,56.3599,61436.0
2023-09-05 14:35:00,61.13,61.14,61.06,61.09,54771.0,56.3599,56.3692,56.2954,56.3231,54771.0
2023-09-05 14:40:00,61.09,61.09,61.06,61.07,37951.0,56.3231,56.3231,56.2954,56.3046,37951.0
2023-09-05 14:45:00,61.06,61.08,61.05,61.06,63933.0,56.2954,56.3138,56.2862,56.2954,63933.0
2023-09-05 14:50:00,61.06,61.06,61.0,61.01,56633.0,56.2954,56.2954,56.2401,56.2493,56633.0
2023-09-05 14:55:00,61.01,61.02,60.97,60.98,79081.0,56.2493,56.2585,56.2124,56.2217,79081.0
2023-09-05 15:00:00,60.97,61.0,60.96,60.98,74694.0,56.2124,56.2401,56.2032,56.2217,74694.0
2023-09-05 15:05:00,60.98,60.99,60.95,60.96,55462.0,56.2217,56.2309,56.194,56.2032,55462.0
2023-09-05 15:10:00,60.96,60.99,60.91,60.94,71641.0,56.2032,56.2309,56.1571,56.1848,71641.0
2023-09-05 15:15:00,60.95,61.01,60.94,61.01,87918.0,56.194,56.2493,56.1848,56.2493,87918.0
2023-09-05 15:20:00,61.01,61.03,60.97,60.98,96012.0,56.2493,56.2677,56.2124,56.2217,96012.0
2023-09-05 15:25:00,60.98,60.99,60.88,60.9,80324.0,56.2217,56.2309,56.1295,56.1479,80324.0
2023-09-05 15:30:00,60.89,60.9,60.85,60.87,153680.0,56.1387,56.1479,56.1018,56.1202,153680.0
2023-09-05 15:35:00,60.86,60.93,60.81,60.92,162306.0,56.111,56.1756,56.0649,56.1663,162306.0
2023-09-05 15:40:00,60.92,60.92,60.87,60.91,188932.0,56.1663,56.1663,56.1202,56.1571,188932.0
2023-09-05 15:45:00,60.92,60.92,60.82,60.83,281634.0,56.1663,56.1663,56.0741,56.0834,281634.0
2023-09-05 15:50:00,60.83,60.83,60.72,60.75,301828.0,56.0834,56.0834,55.9819,56.0096,301828.0
2023-09-05 15:55:00,60.75,60.75,60.59,60.64,997342.0,56.0096,56.0096,55.8621,55.9082,997342.0
2023-09-06 09:30:00,60.3,60.4,60.02,60.11,266535.0,55.5947,55.6869,55.3366,55.4195,266535.0
2023-09-06 09:35:00,60.1,60.11,59.81,59.83,148811.0,55.4103,55.4195,55.1429,55.1614,148811.0
2023-09-06 09:40:00,59.83,59.91,59.71,59.89,135005.0,55.1614,55.2351,55.0508,55.2167,135005.0
2023-09-06 09:45:00,59.88,60.04,59.84,59.92,188830.0,55.2075,55.355,55.1706,55.2444,188830.0
2023-09-06 09:50:00,59.92,59.92,59.78,59.83,113620.0,55.2444,55.2444,55.1153,55.1614,113620.0
2023-09-06 09:55:00,59.83,59.86,59.79,59.8,93364.0,55.1614,55.189,55.1245,55.1337,93364.0
2023-09-06 10:00:00,59.8,60.05,59.78,60.05,125518.0,55.1337,55.3642,55.1153,55.3642,125518.0
2023-09-06 10:05:00,60.05,60.19,60.03,60.16,120270.0,55.3642,55.4933,55.3458,55.4656,120270.0
2023-09-06 10:10:00,60.15,60.17,60.06,60.17,115636.0,55.4564,55.4749,55.3734,55.4749,115636.0
2023-09-06 10:15:00,60.17,60.18,60.04,60.05,101858.0,55.4749,55.4841,55.355,55.3642,101858.0
2023-09-06 10:20:00,60.04,60.04,59.87,59.88,79586.0,55.355,55.355,55.1983,55.2075,79586.0
2023-09-06 10:25:00,59.87,59.89,59.82,59.85,86134.0,55.1983,55.2167,55.1522,55.1798,86134.0
2023-09-06 10:30:00,59.85,59.94,59.83,59.85,72768.0,55.1798,55.2628,55.1614,55.1798,72768.0
2023-09-06 10:35:00,59.85,59.85,59.71,59.73,94388.0,55.1798,55.1798,55.0508,55.0692,94388.0
2023-09-06 10:40:00,59.73,59.74,59.65,59.7,105981.0,55.0692,55.0784,54.9954,55.0415,105981.0
2023-09-06 10:45:00,59.7,59.77,59.63,59.76,81461.0,55.0415,55.1061,54.977,55.0968,81461.0
2023-09-06 10:50:00,59.75,59.83,59.74,59.78,47219.0,55.0876,55.1614,55.0784,55.1153,47219.0
2023-09-06 10:55:00,59.78,59.81,59.76,59.78,82234.0,55.1153,55.1429,55.0968,55.1153,82234.0
2023-09-06 11:00:00,59.78,59.89,59.76,59.85,86530.0,55.1153,55.2167,55.0968,55.1798,86530.0
2023-09-06 11:05:00,59.84,59.9,59.82,59.84,82528.0,55.1706,55.2259,55.1522,55.1706,82528.0
2023-09-06 11:10:00,59.84,59.84,59.76,59.77,48933.0,55.1706,55.1706,55.0968,55.1061,48933.0
2023-09-06 11:15:00,59.78,59.84,59.74,59.76,72230.0,55.1153,55.1706,55.0784,55.0968,72230.0
2023-09-06 11:20:00,59.76,59.78,59.71,59.78,54471.0,55.0968,55.1153,55.0508,55.1153,54471.0
2023-09-06 11:25:00,59.78,59.79,59.75,59.77,45789.0,55.1153,55.1245,55.0876,55.1061,45789.0
2023-09-06 11:30:00,59.76,59.77,59.67,59.71,84298.0,55.0968,55.1061,55.0139,55.0508,84298.0
2023-09-06 11:35:00,59.71,59.78,59.67,59.69,77055.0,55.0508,55.1153,55.0139,55.0323,77055.0
2023-09-06 11:40:00,59.69,59.73,59.67,59.73,44694.0,55.0323,55.0692,55.0139,55.0692,44694.0
2023-09-06 11:45:00,59.73,59.73,59.64,59.68,68234.0,55.0692,55.0692,54.9862,55.0231,68234.0
2023-09-06 11:50:00,59.68,59.76,59.67,59.75,60870.0,55.0231,55.0968,55.0139,55.0876,60870.0
2023-09-06 11:55:00,59.75,59.76,59.68,59.71,40104.0,55.0876,55.0968,55.0231,55.0508,40104.0
2023-09-06 12:00:00,59.7,59.75,59.67,59.68,55738.0,55.0415,55.0876,55.0139,55.0231,55738.0
2023-09-06 12:05:00,59.67,59.68,59.63,59.64,93231.0,55.0139,55.0231,54.977,54.9862,93231.0
2023-09-06 12:10:00,59.64,59.65,59.61,59.64,51017.0,54.9862,54.9954,54.9586,54.9862,51017.0
2023-09-06 12:15:00,59.65,59.7,59.63,59.64,53962.0,54.9954,55.0415,54.977,54.9862,53962.0
2023-09-06 12:20:00,59.63,59.73,59.63,59.71,71254.0,54.977,55.0692,54.977,55.0508,71254.0
2023-09-06 12:25:00,59.71,59.71,59.65,59.69,74110.0,55.0508,55.0508,54.9954,55.0323,74110.0
2023-09-06 12:30:00,59.68,59.74,59.66,59.69,73210.0,55.0231,55.0784,55.0047,55.0323,73210.0
2023-09-06 12:35:00,59.7,59.7,59.6,59.64,85584.0,55.0415,55.0415,54.9493,54.9862,85584.0
2023-09-06 12:40:00,59.63,59.66,59.57,59.58,96645.0,54.977,55.0047,54.9217,54.9309,96645.0
2023-09-06 12:45:00,59.58,59.61,59.56,59.6,50385.0,54.9309,54.9586,54.9125,54.9493,50385.0
2023-09-06 12:50:00,59.6,59.63,59.56,59.57,57829.0,54.9493,54.977,54.9125,54.9217,57829.0
2023-09-06 12:55:00,59.57,59.57,59.45,59.5,83987.0,54.9217,54.9217,54.811,54.8571,83987.0
2023-09-06 13:00:00,59.49,59.53,59.45,59.53,69947.0,54.8479,54.8848,54.811,54.8848,69947.0
2023-09-06 13:05:00,59.53,59.53,59.45,59.47,55565.0,54.8848,54.8848,54.811,54.8295,55565.0
2023-09-06 13:10:00,59.48,59.63,59.47,59.61,52540.0,54.8387,54.977,54.8295,54.9586,52540.0
2023-09-06 13:15:00,59.61,59.66,59.6,59.65,58830.0,54.9586,55.0047,54.9493,54.9954,58830.0
2023-09-06 13:20:00,59.65,59.68,59.61,59.67,58510.0,54.9954,55.0231,54.9586,55.0139,58510.0
2023-09-06 13:25:00,59.67,59.68,59.61,59.63,55865.0,55.0139,55.0231,54.9586,54.977,55865.0
2023-09-06 13:30:00,59.64,59.69,59.63,59.67,41923.0,54.9862,55.0323,54.977,55.0139,41923.0
2023-09-06 13:35:00,59.67,59.7,59.63,59.69,56339.0,55.0139,55.0415,54.977,55.0323,56339.0
2023-09-06 13:40:00,59.68,59.7,59.65,59.69,43418.0,55.0231,55.0415,54.9954,55.0323,43418.0
2023-09-06 13:45:00,59.69,59.7,59.62,59.63,52914.0,55.0323,55.0415,54.9678,54.977,52914.0
2023-09-06 13:50:00,59.62,59.7,59.6,59.69,54790.0,54.9678,55.0415,54.9493,55.0323,54790.0
2023-09-06 13:55:00,59.7,59.7,59.62,59.69,61476.0,55.0415,55.0415,54.9678,55.0323,61476.0
2023-09-06 14:00:00,59.69,59.7,59.66,59.68,40067.0,55.0323,55.0415,55.0047,55.0231,40067.0
2023-09-06 14:05:00,59.67,59.71,59.65,59.66,66787.0,55.0139,55.0508,54.9954,55.0047,66787.0
2023-09-06 14:10:00,59.66,59.71,59.65,59.69,48999.0,55.0047,55.0508,54.9954,55.0323,48999.0
2023-09-06 14:15:00,59.69,59.7,59.63,59.67,47419.0,55.0323,55.0415,54.977,55.0139,47419.0
2023-09-06 14:20:00,59.67,59.73,59.65,59.72,87084.0,55.0139,55.0692,54.9954,55.06,87084.0
2023-09-06 14:25:00,59.71,59.76,59.71,59.74,65986.0,55.0508,55.0968,55.0508,55.0784,65986.0
2023-09-06 14:30:00,59.75,59.82,59.74,59.79,37481.0,55.0876,55.1522,55.0784,55.1245,37481.0
2023-09-06 14:35:00,59.8,59.8,59.78,59.79,40573.0,55.1337,55.1337,55.1153,55.1245,40573.0
2023-09-06 14:40:00,59.79,59.79,59.75,59.78,54588.0,55.1245,55.1245,55.0876,55.1153,54588.0
2023-09-06 14:45:00,59.78,59.8,59.76,59.8,53596.0,55.1153,55.1337,55.0968,55.1337,53596.0
2023-09-06 14:50:00,59.8,59.84,59.78,59.83,52241.0,55.1337,55.1706,55.1153,55.1614,52241.0
2023-09-06 14:55:00,59.84,59.87,59.82,59.83,90041.0,55.1706,55.1983,55.1522,55.1614,90041.0
2023-09-06 15:00:00,59.83,59.87,59.82,59.85,62646.0,55.1614,55.1983,55.1522,55.1798,62646.0
2023-09-06 15:05:00,59.85,59.85,59.77,59.79,50982.0,55.1798,55.1798,55.1061,55.1245,50982.0
2023-09-06 15:10:00,59.79,59.83,59.78,59.83,75416.0,55.1245,55.1614,55.1153,55.1614,75416.0
2023-09-06 15:15:00,59.82,59.84,59.78,59.84,137353.0,55.1522,55.1706,55.1153,55.1706,137353.0
2023-09-06 15:20:00,59.84,59.89,59.82,59.89,93139.0,55.1706,55.2167,55.1522,55.2167,93139.0
2023-09-06 15:25:00,59.89,59.9,59.85,59.86,95659.0,55.2167,55.2259,55.1798,55.189,95659.0
2023-09-06 15:30:00,59.86,59.88,59.84,59.88,100014.0,55.189,55.2075,55.1706,55.2075,100014.0
2023-09-06 15:35:00,59.88,59.88,59.84,59.86,101294.0,55.2075,55.2075,55.1706,55.189,101294.0
2023-09-06 15:40:00,59.86,59.86,59.79,59.81,132258.0,55.189,55.189,55.1245,55.1429,132258.0
2023-09-06 15:45:00,59.8,59.82,59.75,59.76,184393.0,55.1337,55.1522,55.0876,55.0968,184393.0
2023-09-06 15:50:00,59.76,59.77,59.63,59.69,273850.0,55.0968,55.1061,54.977,55.0323,273850.0
2023-09-06 15:55:00,59.68,59.73,59.65,59.67,716501.0,55.0231,55.0692,54.9954,55.0139,716501.0
2023-09-07 09:30:00,59.87,60.3,59.87,60.22,269100.0,55.1983,55.5947,55.1983,55.521,269100.0
2023-09-07 09:35:00,60.22,60.25,60.01,60.02,42654.0,55.521,55.5486,55.3273,55.3366,42654.0
2023-09-07 09:40:00,60.03,60.04,59.88,59.89,47459.0,55.3458,55.355,55.2075,55.2167,47459.0
2023-09-07 09:45:00,59.89,60.0,59.85,59.98,63221.0,55.2167,55.3181,55.1798,55.2997,63221.0
2023-09-07 09:50:00,59.98,60.03,59.85,59.98,53890.0,55.2997,55.3458,55.1798,55.2997,53890.0
2023-09-07 09:55:00,59.99,60.08,59.94,60.05,47712.0,55.3089,55.3919,55.2628,55.3642,47712.0
2023-09-07 10:00:00,60.05,60.24,60.05,60.24,72742.0,55.3642,55.5394,55.3642,55.5394,72742.0
2023-09-07 10:05:00,60.25,60.27,60.19,60.25,60874.0,55.5486,55.5671,55.4933,55.5486,60874.0
2023-09-07 10:10:00,60.25,60.25,60.09,60.09,56086.0,55.5486,55.5486,55.4011,55.4011,56086.0
2023-09-07 10:15:00,60.09,60.14,60.06,60.06,69588.0,55.4011,55.4472,55.3734,55.3734,69588.0
2023-09-07 10:20:00,60.05,60.05,59.98,59.98,59162.0,55.3642,55.3642,55.2997,55.2997,59162.0
2023-09-07 10:25:00,59.99,60.11,59.99,60.11,52762.0,55.3089,55.4195,55.3089,55.4195,52762.0
2023-09-07 10:30:00,60.11,60.21,60.09,60.21,78751.0,55.4195,55.5117,55.4011,55.5117,78751.0
2023-09-07 10:35:00,60.21,60.27,60.18,60.26,79927.0,55.5117,55.5671,55.4841,55.5578,79927.0
2023-09-07 10:40:00,60.27,60.29,60.17,60.23,71387.0,55.5671,55.5855,55.4749,55.5302,71387.0
2023-09-07 10:45:00,60.22,60.24,60.11,60.13,44520.0,55.521,55.5394,55.4195,55.438,44520.0
2023-09-07 10:50:00,60.14,60.22,60.13,60.2,60381.0,55.4472,55.521,55.438,55.5025,60381.0
2023-09-07 10:55:00,60.2,60.25,60.18,60.24,48227.0,55.5025,55.5486,55.4841,55.5394,48227.0
2023-09-07 11:00:00,60.25,60.32,60.19,60.25,98835.0,55.5486,55.6132,55.4933,55.5486,98835.0
2023-09-07 11:05:00,60.25,60.25,60.17,60.21,39456.0,55.5486,55.5486,55.4749,55.5117,39456.0
2023-09-07 11:10:00,60.2,60.24,60.18,60.19,42727.0,55.5025,55.5394,55.4841,55.4933,42727.0
2023-09-07 11:15:00,60.19,60.2,60.14,60.17,48698.0,55.4933,55.5025,55.4472,55.4749,48698.0
2023-09-07 11:20:00,60.16,60.24,60.16,60.24,65024.0,55.4656,55.5394,55.4656,55.5394,65024.0
2023-09-07 11:25:00,60.25,60.27,60.2,60.24,44292.0,55.5486,55.5671,55.5025,55.5394,44292.0
2023-09-07 11:30:00,60.25,60.32,60.25,60.3,62418.0,55.5486,55.6132,55.5486,55.5947,62418.0
2023-09-07 11:35:00,60.3,60.31,60.25,60.26,48885.0,55.5947,55.6039,55.5486,55.5578,48885.0
2023-09-07 11:40:00,60.25,60.31,60.24,60.3,35633.0,55.5486,55.6039,55.5394,55.5947,35633.0
2023-09-07 11:45:00,60.3,60.37,60.29,60.36,47571.0,55.5947,55.6593,55.5855,55.65,47571.0
2023-09-07 11:50:00,60.36,60.38,60.32,60.37,38686.0,55.65,55.6685,55.6132,55.6593,38686.0
2023-09-07 11:55:00,60.37,60.44,60.36,60.41,44356.0,55.6593,55.7238,55.65,55.6961,44356.0
2023-09-07 12:00:00,60.4,60.42,60.38,60.42,29257.0,55.6869,55.7053,55.6685,55.7053,29257.0
2023-09-07 12:05:00,60.42,60.5,60.41,60.43,64976.0,55.7053,55.7791,55.6961,55.7146,64976.0
2023-09-07 12:10:00,60.44,60.44,60.36,60.4,42619.0,55.7238,55.7238,55.65,55.6869,42619.0
2023-09-07 12:15:00,60.4,60.42,60.38,60.42,22091.0,55.6869,55.7053,55.6685,55.7053,22091.0
2023-09-07 12:20:00,60.42,60.43,60.38,60.42,37019.0,55.7053,55.7146,55.6685,55.7053,37019.0
2023-09-07 12:25:00,60.42,60.43,60.38,60.42,68090.0,55.7053,55.7146,55.6685,55.7053,68090.0
2023-09-07 12:30:00,60.42,60.46,60.36,60.38,57889.0,55.7053,55.7422,55.65,55.6685,57889.0
2023-09-07 12:35:00,60.38,60.4,60.34,60.34,47432.0,55.6685,55.6869,55.6316,55.6316,47432.0
2023-09-07 12:40:00,60.34,60.35,60.31,60.33,22325.0,55.6316,55.6408,55.6039,55.6224,22325.0
2023-09-07 12:45:00,60.32,60.36,60.32,60.33,40058.0,55.6132,55.65,55.6132,55.6224,40058.0
2023-09-07 12:50:00,60.32,60.34,60.31,60.33,27147.0,55.6132,55.6316,55.6039,55.6224,27147.0
2023-09-07 12:55:00,60.34,60.34,60.31,60.33,26225.0,55.6316,55.6316,55.6039,55.6224,26225.0
2023-09-07 13:00:00,60.33,60.35,60.3,60.3,26679.0,55.6224,55.6408,55.5947,55.5947,26679.0
2023-09-07 13:05:00,60.31,60.31,60.29,60.3,25011.0,55.6039,55.6039,55.5855,55.5947,25011.0
2023-09-07 13:10:00,60.3,60.31,60.28,60.3,41179.0,55.5947,55.6039,55.5763,55.5947,41179.0
2023-09-07 13:15:00,60.3,60.33,60.29,60.3,45530.0,55.5947,55.6224,55.5855,55.5947,45530.0
2023-09-07 13:20:00,60.3,60.32,60.28,60.29,24933.0,55.5947,55.6132,55.5763,55.5855,24933.0
2023-09-07 13:25:00,60.3,60.32,60.27,60.3,54325.0,55.5947,55.6132,55.5671,55.5947,54325.0
2023-09-07 13:30:00,60.3,60.33,60.29,60.33,42387.0,55.5947,55.6224,55.5855,55.6224,42387.0
2023-09-07 13:35:00,60.33,60.33,60.26,60.27,55806.0,55.6224,55.6224,55.5578,55.5671,55806.0
2023-09-07 13:40:00,60.27,60.27,60.24,60.24,30653.0,55.5671,55.5671,55.5394,55.5394,30653.0
2023-09-07 13:45:00,60.23,60.25,60.22,60.23,22563.0,55.5302,55.5486,55.521,55.5302,22563.0
2023-09-07 13:50:00,60.23,60.25,60.2,60.22,40378.0,55.5302,55.5486,55.5025,55.521,40378.0
2023-09-07 13:55:00,60.21,60.22,60.16,60.18,37916.0,55.5117,55.521,55.4656,55.4841,37916.0
2023-09-07 14:00:00,60.17,60.19,60.15,60.19,31381.0,55.4749,55.4933,55.4564,55.4933,31381.0
2023-09-07 14:05:00,60.19,60.19,60.15,60.16,36373.0,55.4933,55.4933,55.4564,55.4656,36373.0
2023-09-07 14:10:00,60.16,60.17,60.13,60.16,40620.0,55.4656,55.4749,55.438,55.4656,40620.0
2023-09-07 14:15:00,60.15,60.17,60.11,60.12,35101.0,55.4564,55.4749,55.4195,55.4288,35101.0
2023-09-07 14:20:00,60.12,60.12,60.08,60.09,37232.0,55.4288,55.4288,55.3919,55.4011,37232.0
2023-09-07 14:25:00,60.09,60.1,60.06,60.09,28428.0,55.4011,55.4103,55.3734,55.4011,28428.0
2023-09-07 14:30:00,60.08,60.09,60.01,60.02,49395.0,55.3919,55.4011,55.3273,55.3366,49395.0
2023-09-07 14:35:00,60.02,60.03,59.96,59.97,58018.0,55.3366,55.3458,55.2812,55.2905,58018.0
2023-09-07 14:40:00,59.97,59.97,59.94,59.97,36373.0,55.2905,55.2905,55.2628,55.2905,36373.0
2023-09-07 14:45:00,59.96,59.99,59.95,59.98,44606.0,55.2812,55.3089,55.272,55.2997,44606.0
2023-09-07 14:50:00,59.98,59.98,59.92,59.95,66415.0,55.2997,55.2997,55.2444,55.272,66415.0
2023-09-07 14:55:00,59.94,60.01,59.94,59.99,48016.0,55.2628,55.3273,55.2628,55.3089,48016.0
2023-09-07 15:00:00,60.0,60.0,59.97,59.99,29699.0,55.3181,55.3181,55.2905,55.3089,29699.0
2023-09-07 15:05:00,59.98,59.99,59.93,59.95,43492.0,55.2997,55.3089,55.2536,55.272,43492.0
2023-09-07 15:10:00,59.96,59.98,59.94,59.95,40538.0,55.2812,55.2997,55.2628,55.272,40538.0
2023-09-07 15:15:00,59.94,60.0,59.93,60.0,61657.0,55.2628,55.3181,55.2536,55.3181,61657.0
2023-09-07 15:20:00,60.0,60.05,59.99,60.04,58130.0,55.3181,55.3642,55.3089,55.355,58130.0
2023-09-07 15:25:00,60.04,60.04,60.01,60.04,49454.0,55.355,55.355,55.3273,55.355,49454.0
2023-09-07 15:30:00,60.03,60.07,60.0,60.07,69571.0,55.3458,55.3827,55.3181,55.3827,69571.0
2023-09-07 15:35:00,60.07,60.09,59.99,60.0,89700.0,55.3827,55.4011,55.3089,55.3181,89700.0
2023-09-07 15:40:00,60.0,60.04,59.97,60.04,109195.0,55.3181,55.355,55.2905,55.355,109195.0
2023-09-07 15:45:00,60.05,60.07,60.03,60.05,99303.0,55.3642,55.3827,55.3458,55.3642,99303.0
2023-09-07 15:50:00,60.06,60.08,59.94,59.96,287025.0,55.3734,55.3919,55.2628,55.2812,287025.0
2023-09-07 15:55:00,59.96,60.07,59.96,59.97,640249.0,55.2812,55.3827,55.2812,55.2905,640249.0
2023-09-08 09:30:00,60.16,60.22,60.01,60.08,148785.0,55.4656,55.521,55.3273,55.3919,148785.0
2023-09-08 09:35:00,60.1,60.17,60.04,60.08,75550.0,55.4103,55.4749,55.355,55.3919,75550.0
2023-09-08 09:40:00,60.08,60.2,60.06,60.08,98899.0,55.3919,55.5025,55.3734,55.3919,98899.0
2023-09-08 09:45:00,60.09,60.18,60.08,60.16,54963.0,55.4011,55.4841,55.3919,55.4656,54963.0
2023-09-08 09:50:00,60.16,60.24,60.13,60.24,49607.0,55.4656,55.5394,55.438,55.5394,49607.0
2023-09-08 09:55:00,60.24,60.33,60.24,60.3,29896.0,55.5394,55.6224,55.5394,55.5947,29896.0
2023-09-08 10:00:00,60.29,60.35,60.27,60.3,43015.0,55.5855,55.6408,55.5671,55.5947,43015.0
2023-09-08 10:05:00,60.3,60.3,60.18,60.2,40473.0,55.5947,55.5947,55.4841,55.5025,40473.0
2023-09-08 10:10:00,60.19,60.24,60.16,60.24,31719.0,55.4933,55.5394,55.4656,55.5394,31719.0
2023-09-08 10:15:00,60.24,60.3,60.21,60.26,93948.0,55.5394,55.5947,55.5117,55.5578,93948.0
2023-09-08 10:20:00,60.26,60.34,60.24,60.33,57913.0,55.5578,55.6316,55.5394,55.6224,57913.0
2023-09-08 10:25:00,60.34,60.43,60.33,60.42,60954.0,55.6316,55.7146,55.6224,55.7053,60954.0
2023-09-08 10:30:00,60.42,60.46,60.4,60.4,49748.0,55.7053,55.7422,55.6869,55.6869,49748.0
2023-09-08 10:35:00,60.4,60.46,60.39,60.45,38057.0,55.6869,55.7422,55.6777,55.733,38057.0
2023-09-08 10:40:00,60.45,60.49,60.4,60.41,55433.0,55.733,55.7699,55.6869,55.6961,55433.0
2023-09-08 10:45:00,60.41,60.45,60.4,60.42,43882.0,55.6961,55.733,55.6869,55.7053,43882.0
2023-09-08 10:50:00,60.41,60.43,60.4,60.43,21672.0,55.6961,55.7146,55.6869,55.7146,21672.0
2023-09-08 10:55:00,60.43,60.46,60.4,60.44,43524.0,55.7146,55.7422,55.6869,55.7238,43524.0
2023-09-08 11:00:00,60.43,60.5,60.43,60.46,102652.0,55.7146,55.7791,55.7146,55.7422,102652.0
2023-09-08 11:05:00,60.45,60.48,60.44,60.46,51288.0,55.733,55.7607,55.7238,55.7422,51288.0
2023-09-08 11:10:00,60.47,60.53,60.46,60.51,37522.0,55.7514,55.8068,55.7422,55.7883,37522.0
2023-09-08 11:15:00,60.52,60.56,60.51,60.56,48121.0,55.7975,55.8344,55.7883,55.8344,48121.0
2023-09-08 11:20:00,60.56,60.56,60.49,60.51,109173.0,55.8344,55.8344,55.7699,55.7883,109173.0
2023-09-08 11:25:00,60.51,60.55,60.49,60.54,145520.0,55.7883,55.8252,55.7699,55.816,145520.0
2023-09-08 11:30:00,60.54,60.59,60.52,60.57,80388.0,55.816,55.8621,55.7975,55.8436,80388.0
2023-09-08 11:35:00,60.57,60.6,60.56,60.6,32281.0,55.8436,55.8713,55.8344,55.8713,32281.0
2023-09-08 11:40:00,60.6,60.64,60.59,60.63,59536.0,55.8713,55.9082,55.8621,55.899,59536.0
2023-09-08 11:45:00,60.63,60.66,60.61,60.63,134642.0,55.899,55.9266,55.8805,55.899,134642.0
2023-09-08 11:50:00,60.63,60.69,60.61,60.68,34019.0,55.899,55.9543,55.8805,55.9451,34019.0
2023-09-08 11:55:00,60.69,60.71,60.63,60.64,109253.0,55.9543,55.9727,55.899,55.9082,109253.0
2023-09-08 12:00:00,60.64,60.72,60.62,60.71,84865.0,55.9082,55.9819,55.8897,55.9727,84865.0
2023-09-08 12:05:00,60.72,60.74,60.67,60.69,36139.0,55.9819,56.0004,55.9358,55.9543,36139.0
2023-09-08 12:10:00,60.69,60.73,60.68,60.69,41883.0,55.9543,55.9912,55.9451,55.9543,41883.0
2023-09-08 12:15:00,60.7,60.75,60.69,60.73,115086.0,55.9635,56.0096,55.9543,55.9912,115086.0
2023-09-08 12:20:00,60.73,60.74,60.67,60.73,77890.0,55.9912,56.0004,55.9358,55.9912,77890.0
2023-09-08 12:25:00,60.73,60.74,60.68,60.71,38874.0,55.9912,56.0004,55.9451,55.9727,38874.0
2023-09-08 12:30:00,60.7,60.73,60.67,60.73,32253.0,55.9635,55.9912,55.9358,55.9912,32253.0
2023-09-08 12:35:00,60.73,60.75,60.69,60.71,41282.0,55.9912,56.0096,55.9543,55.9727,41282.0
2023-09-08 12:40:00,60.72,60.76,60.71,60.76,46471.0,55.9819,56.0188,55.9727,56.0188,46471.0
2023-09-08 12:45:00,60.75,60.76,60.71,60.73,41266.0,56.0096,56.0188,55.9727,55.9912,41266.0
2023-09-08 12:50:00,60.73,60.74,60.69,60.71,56190.0,55.9912,56.0004,55.9543,55.9727,56190.0
2023-09-08 12:55:00,60.7,60.76,60.69,60.75,68663.0,55.9635,56.0188,55.9543,56.0096,68663.0
2023-09-08 13:00:00,60.74,60.75,60.69,60.7,76704.0,56.0004,56.0096,55.9543,55.9635,76704.0
2023-09-08 13:05:00,60.71,60.71,60.69,60.7,42656.0,55.9727,55.9727,55.9543,55.9635,42656.0
2023-09-08 13:10:00,60.71,60.74,60.69,60.73,48790.0,55.9727,56.0004,55.9543,55.9912,48790.0
2023-09-08 13:15:00,60.73,60.73,60.69,60.71,44405.0,55.9912,55.9912,55.9543,55.9727,44405.0
2023-09-08 13:20:00,60.71,60.74,60.7,60.71,39931.0,55.9727,56.0004,55.9635,55.9727,39931.0
2023-09-08 13:25:00,60.7,60.73,60.69,60.7,44304.0,55.9635,55.9912,55.9543,55.9635,44304.0
2023-09-08 13:30:00,60.7,60.72,60.69,60.72,47715.0,55.9635,55.9819,55.9543,55.9819,47715.0
2023-09-08 13:35:00,60.71,60.75,60.69,60.75,68790.0,55.9727,56.0096,55.9543,56.0096,68790.0
2023-09-08 13:40:00,60.75,60.81,60.73,60.8,46003.0,56.0096,56.0649,55.9912,56.0557,46003.0
2023-09-08 13:45:00,60.81,60.85,60.76,60.78,50875.0,56.0649,56.1018,56.0188,56.0373,50875.0
2023-09-08 13:50:00,60.77,60.79,60.75,60.77,40323.0,56.028,56.0465,56.0096,56.028,40323.0
2023-09-08 13:55:00,60.78,60.78,60.71,60.73,50837.0,56.0373,56.0373,55.9727,55.9912,50837.0
2023-09-08 14:00:00,60.73,60.74,60.69,60.73,63508.0,55.9912,56.0004,55.9543,55.9912,63508.0
2023-09-08 14:05:00,60.72,60.74,60.69,60.71,54973.0,55.9819,56.0004,55.9543,55.9727,54973.0
2023-09-08 14:10:00,60.71,60.73,60.69,60.71,65633.0,55.9727,55.9912,55.9543,55.9727,65633.0
2023-09-08 14:15:00,60.71,60.71,60.68,60.7,162992.0,55.9727,55.9727,55.9451,55.9635,162992.0
2023-09-08 14:20:00,60.7,60.73,60.68,60.71,63736.0,55.9635,55.9912,55.9451,55.9727,63736.0
2023-09-08 14:25:00,60.7,60.72,60.68,60.71,38245.0,55.9635,55.9819,55.9451,55.9727,38245.0
2023-09-08 14:30:00,60.71,60.73,60.69,60.71,47130.0,55.9727,55.9912,55.9543,55.9727,47130.0
2023-09-08 14:35:00,60.71,60.76,60.71,60.76,89516.0,55.9727,56.0188,55.9727,56.0188,89516.0
2023-09-08 14:40:00,60.76,60.79,60.75,60.79,66379.0,56.0188,56.0465,56.0096,56.0465,66379.0
2023-09-08 14:45:00,60.79,60.82,60.78,60.81,84379.0,56.0465,56.0741,56.0373,56.0649,84379.0
2023-09-08 14:50:00,60.82,60.85,60.8,60.8,53090.0,56.0741,56.1018,56.0557,56.0557,53090.0
2023-09-08 14:55:00,60.81,60.89,60.81,60.84,63420.0,56.0649,56.1387,56.0649,56.0926,63420.0
2023-09-08 15:00:00,60.84,60.85,60.79,60.82,63218.0,56.0926,56.1018,56.0465,56.0741,63218.0
2023-09-08 15:05:00,60.81,60.83,60.74,60.74,95158.0,56.0649,56.0834,56.0004,56.0004,95158.0
2023-09-08 15:10:00,60.73,60.76,60.72,60.74,91580.0,55.9912,56.0188,55.9819,56.0004,91580.0
2023-09-08 15:15:00,60.74,60.79,60.72,60.78,63740.0,56.0004,56.0465,55.9819,56.0373,63740.0
2023-09-08 15:20:00,60.78,60.78,60.7,60.75,92291.0,56.0373,56.0373,55.9635,56.0096,92291.0
2023-09-08 15:25:00,60.75,60.76,60.72,60.75,64467.0,56.0096,56.0188,55.9819,56.0096,64467.0
2023-09-08 15:30:00,60.76,60.81,60.74,60.8,96423.0,56.0188,56.0649,56.0004,56.0557,96423.0
2023-09-08 15:35:00,60.8,60.81,60.75,60.79,131582.0,56.0557,56.0649,56.0096,56.0465,131582.0
2023-09-08 15:40:00,60.78,60.84,60.77,60.83,125106.0,56.0373,56.0926,56.028,56.0834,125106.0
2023-09-08 15:45:00,60.84,60.89,60.82,60.82,203490.0,56.0926,56.1387,56.0741,56.0741,203490.0
2023-09-08 15:50:00,60.83,60.83,60.76,60.77,198874.0,56.0834,56.0834,56.0188,56.028,198874.0
2023-09-08 15:55:00,60.76,60.85,60.75,60.82,657856.0,56.0188,56.1018,56.0096,56.0741,657856.0
2023-09-11 09:30:00,60.75,60.97,60.75,60.78,173532.0,56.0096,56.2124,56.0096,56.0373,173532.0
2023-09-11 09:35:00,60.78,60.87,60.72,60.75,74916.0,56.0373,56.1202,55.9819,56.0096,74916.0
2023-09-11 09:40:00,60.73,60.9,60.7,60.9,72008.0,55.9912,56.1479,55.9635,56.1479,72008.0
2023-09-11 09:45:00,60.88,61.0,60.82,60.83,135232.0,56.1295,56.2401,56.0741,56.0834,135232.0
2023-09-11 09:50:00,60.83,60.9,60.78,60.79,89172.0,56.0834,56.1479,56.0373,56.0465,89172.0
2023-09-11 09:55:00,60.79,60.91,60.77,60.91,66340.0,56.0465,56.1571,56.028,56.1571,66340.0
2023-09-11 10:00:00,60.92,61.0,60.91,60.97,80240.0,56.1663,56.2401,56.1571,56.2124,80240.0
2023-09-11 10:05:00,60.97,61.13,60.96,61.13,146460.0,56.2124,56.3599,56.2032,56.3599,146460.0
2023-09-11 10:10:00,61.12,61.33,61.04,61.33,164680.0,56.3507,56.5443,56.277,56.5443,164680.0
2023-09-11 10:15:00,61.33,61.34,61.26,61.33,127678.0,56.5443,56.5536,56.4798,56.5443,127678.0
2023-09-11 10:20:00,61.33,61.35,61.28,61.34,59633.0,56.5443,56.5628,56.4982,56.5536,59633.0
2023-09-11 10:25:00,61.33,61.43,61.29,61.33,111035.0,56.5443,56.6365,56.5075,56.5443,111035.0
2023-09-11 10:30:00,61.33,61.38,61.29,61.3,115731.0,56.5443,56.5904,56.5075,56.5167,115731.0
2023-09-11 10:35:00,61.31,61.31,61.17,61.19,65352.0,56.5259,56.5259,56.3968,56.4153,65352.0
2023-09-11 10:40:00,61.19,61.24,61.13,61.17,119501.0,56.4153,56.4614,56.3599,56.3968,119501.0
2023-09-11 10:45:00,61.17,61.17,61.07,61.08,95586.0,56.3968,56.3968,56.3046,56.3138,95586.0
2023-09-11 10:50:00,61.05,61.08,61.02,61.05,48287.0,56.2862,56.3138,56.2585,56.2862,48287.0
2023-09-11 10:55:00,61.05,61.06,60.97,61.03,62722.0,56.2862,56.2954,56.2124,56.2677,62722.0
2023-09-11 11:00:00,61.02,61.02,60.91,60.91,49963.0,56.2585,56.2585,56.1571,56.1571,49963.0
2023-09-11 11:05:00,60.92,60.94,60.84,60.85,54703.0,56.1663,56.1848,56.0926,56.1018,54703.0
2023-09-11 11:10:00,60.84,60.86,60.8,60.8,40566.0,56.0926,56.111,56.0557,56.0557,40566.0
2023-09-11 11:15:00,60.8,60.82,60.73,60.77,83833.0,56.0557,56.0741,55.9912,56.028,83833.0
2023-09-11 11:20:00,60.78,60.82,60.75,60.76,62957.0,56.0373,56.0741,56.0096,56.0188,62957.0
2023-09-11 11:25:00,60.76,60.8,60.74,60.78,61139.0,56.0188,56.0557,56.0004,56.0373,61139.0
2023-09-11 11:30:00,60.78,60.88,60.77,60.86,64577.0,56.0373,56.1295,56.028,56.111,64577.0
2023-09-11 11:35:00,60.87,60.94,60.86,60.92,40390.0,56.1202,56.1848,56.111,56.1663,40390.0
2023-09-11 11:40:00,60.93,60.99,60.92,60.98,30905.0,56.1756,56.2309,56.1663,56.2217,30905.0
2023-09-11 11:45:00,60.98,61.1,60.97,61.02,65040.0,56.2217,56.3323,56.2124,56.2585,65040.0
2023-09-11 11:50:00,61.02,61.06,61.0,61.02,47888.0,56.2585,56.2954,56.2401,56.2585,47888.0
2023-09-11 11:55:00,61.02,61.04,61.0,61.01,35562.0,56.2585,56.277,56.2401,56.2493,35562.0
2023-09-11 12:00:00,61.01,61.05,61.0,61.02,34883.0,56.2493,56.2862,56.2401,56.2585,34883.0
2023-09-11 12:05:00,61.01,61.08,61.01,61.07,37310.0,56.2493,56.3138,56.2493,56.3046,37310.0
2023-09-11 12:10:00,61.08,61.1,61.06,61.07,25340.0,56.3138,56.3323,56.2954,56.3046,25340.0
2023-09-11 12:15:00,61.07,61.1,61.05,61.05,34326.0,56.3046,56.3323,56.2862,56.2862,34326.0
2023-09-11 12:20:00,61.05,61.06,61.03,61.05,26218.0,56.2862,56.2954,56.2677,56.2862,26218.0
2023-09-11 12:25:00,61.05,61.11,61.04,61.1,42786.0,56.2862,56.3415,56.277,56.3323,42786.0
2023-09-11 12:30:00,61.09,61.11,61.05,61.08,44998.0,56.3231,56.3415,56.2862,56.3138,44998.0
2023-09-11 12:35:00,61.07,61.12,61.06,61.1,62840.0,56.3046,56.3507,56.2954,56.3323,62840.0
2023-09-11 12:40:00,61.11,61.15,61.1,61.14,45601.0,56.3415,56.3784,56.3323,56.3692,45601.0
2023-09-11 12:45:00,61.15,61.16,61.13,61.16,56811.0,56.3784,56.3876,56.3599,56.3876,56811.0
2023-09-11 12:50:00,61.16,61.19,61.15,61.17,46957.0,56.3876,56.4153,56.3784,56.3968,46957.0
2023-09-11 12:55:00,61.17,61.19,61.16,61.19,42076.0,56.3968,56.4153,56.3876,56.4153,42076.0
2023-09-11 13:00:00,61.19,61.2,61.16,61.19,47081.0,56.4153,56.4245,56.3876,56.4153,47081.0
2023-09-11 13:05:00,61.19,61.19,61.14,61.15,50616.0,56.4153,56.4153,56.3692,56.3784,50616.0
2023-09-11 13:10:00,61.15,61.16,61.13,61.15,64422.0,56.3784,56.3876,56.3599,56.3784,64422.0
2023-09-11 13:15:00,61.15,61.19,61.14,61.19,44395.0,56.3784,56.4153,56.3692,56.4153,44395.0
2023-09-11 13:20:00,61.19,61.22,61.19,61.22,47171.0,56.4153,56.4429,56.4153,56.4429,47171.0
2023-09-11 13:25:00,61.22,61.27,61.21,61.22,80756.0,56.4429,56.489,56.4337,56.4429,80756.0
2023-09-11 13:30:00,61.22,61.22,61.15,61.19,120699.0,56.4429,56.4429,56.3784,56.4153,120699.0
2023-09-11 13:35:00,61.19,61.19,61.13,61.18,104397.0,56.4153,56.4153,56.3599,56.406,104397.0
2023-09-11 13:40:00,61.18,61.21,61.11,61.14,49255.0,56.406,56.4337,56.3415,56.3692,49255.0
2023-09-11 13:45:00,61.15,61.18,61.14,61.17,64085.0,56.3784,56.406,56.3692,56.3968,64085.0
2023-09-11 13:50:00,61.17,61.18,61.15,61.16,79361.0,56.3968,56.406,56.3784,56.3876,79361.0
2023-09-11 13:55:00,61.17,61.17,61.07,61.08,63400.0,56.3968,56.3968,56.3046,56.3138,63400.0
2023-09-11 14:00:00,61.07,61.08,61.04,61.05,34139.0,56.3046,56.3138,56.277,56.2862,34139.0
2023-09-11 14:05:00,61.05,61.08,61.03,61.05,35529.0,56.2862,56.3138,56.2677,56.2862,35529.0
2023-09-11 14:10:00,61.05,61.05,60.99,61.0,36547.0,56.2862,56.2862,56.2309,56.2401,36547.0
2023-09-11 14:15:00,61.01,61.04,61.0,61.03,38135.0,56.2493,56.277,56.2401,56.2677,38135.0
2023-09-11 14:20:00,61.03,61.04,60.95,60.96,39817.0,56.2677,56.277,56.194,56.2032,39817.0
2023-09-11 14:25:00,60.96,60.97,60.95,60.97,43958.0,56.2032,56.2124,56.194,56.2124,43958.0
2023-09-11 14:30:00,60.97,60.98,60.95,60.96,43600.0,56.2124,56.2217,56.194,56.2032,43600.0
2023-09-11 14:35:00,60.95,61.0,60.93,60.98,39244.0,56.194,56.2401,56.1756,56.2217,39244.0
2023-09-11 14:40:00,60.98,61.0,60.93,60.94,78710.0,56.2217,56.2401,56.1756,56.1848,78710.0
2023-09-11 14:45:00,60.93,60.93,60.85,60.86,58190.0,56.1756,56.1756,56.1018,56.111,58190.0
2023-09-11 14:50:00,60.86,60.86,60.8,60.82,80179.0,56.111,56.111,56.0557,56.0741,80179.0
2023-09-11 14:55:00,60.82,60.85,60.82,60.85,56392.0,56.0741,56.1018,56.0741,56.1018,56392.0
2023-09-11 15:00:00,60.85,60.87,60.83,60.84,59697.0,56.1018,56.1202,56.0834,56.0926,59697.0
2023-09-11 15:05:00,60.84,60.88,60.83,60.88,54717.0,56.0926,56.1295,56.0834,56.1295,54717.0
2023-09-11 15:10:00,60.88,60.9,60.86,60.86,59627.0,56.1295,56.1479,56.111,56.111,59627.0
2023-09-11 15:15:00,60.86,60.89,60.82,60.83,60152.0,56.111,56.1387,56.0741,56.0834,60152.0
2023-09-11 15:20:00,60.83,60.83,60.8,60.82,53696.0,56.0834,56.0834,56.0557,56.0741,53696.0
2023-09-11 15:25:00,60.81,60.84,60.78,60.8,60696.0,56.0649,56.0926,56.0373,56.0557,60696.0
2023-09-11 15:30:00,60.8,60.81,60.71,60.73,80610.0,56.0557,56.0649,55.9727,55.9912,80610.0
2023-09-11 15:35:00,60.73,60.74,60.68,60.73,87884.0,55.9912,56.0004,55.9451,55.9912,87884.0
2023-09-11 15:40:00,60.72,60.77,60.71,60.75,101727.0,55.9819,56.028,55.9727,56.0096,101727.0
2023-09-11 15:45:00,60.74,60.79,60.74,60.76,93886.0,56.0004,56.0465,56.0004,56.0188,93886.0
2023-09-11 15:50:00,60.76,60.83,60.75,60.83,178666.0,56.0188,56.0834,56.0096,56.0834,178666.0
2023-09-11 15:55:00,60.83,60.85,60.77,60.81,831882.0,56.0834,56.1018,56.028,56.0649,831882.0
2023-09-12 09:30:00,61.01,61.02,60.79,60.8,282426.0,56.2493,56.2585,56.0465,56.0557,282426.0
2023-09-12 09:35:00,60.81,60.95,60.71,60.73,116013.0,56.0649,56.194,55.9727,55.9912,116013.0
2023-09-12 09:40:00,60.73,60.75,60.5,60.51,97698.0,55.9912,56.0096,55.7791,55.7883,97698.0
2023-09-12 09:45:00,60.52,60.55,60.42,60.45,124743.0,55.7975,55.8252,55.7053,55.733,124743.0
2023-09-12 09:50:00,60.44,60.48,60.37,60.39,98697.0,55.7238,55.7607,55.6593,55.6777,98697.0
2023-09-12 09:55:00,60.4,60.4,60.18,60.2,78000.0,55.6869,55.6869,55.4841,55.5025,78000.0
2023-09-12 10:00:00,60.2,60.4,60.14,60.15,152213.0,55.5025,55.6869,55.4472,55.4564,152213.0
2023-09-12 10:05:00,60.15,60.17,60.05,60.09,123678.0,55.4564,55.4749,55.3642,55.4011,123678.0
2023-09-12 10:10:00,60.09,60.11,60.0,60.02,104703.0,55.4011,55.4195,55.3181,55.3366,104703.0
2023-09-12 10:15:00,60.03,60.03,59.94,59.98,89281.0,55.3458,55.3458,55.2628,55.2997,89281.0
2023-09-12 10:20:00,59.97,59.97,59.84,59.88,107922.0,55.2905,55.2905,55.1706,55.2075,107922.0
2023-09-12 10:25:00,59.88,59.95,59.85,59.94,103082.0,55.2075,55.272,55.1798,55.2628,103082.0
2023-09-12 10:30:00,59.94,60.02,59.93,60.0,84928.0,55.2628,55.3366,55.2536,55.3181,84928.0
2023-09-12 10:35:00,60.01,60.03,59.98,59.99,56196.0,55.3273,55.3458,55.2997,55.3089,56196.0
2023-09-12 10:40:00,60.0,60.14,59.99,60.13,53871.0,55.3181,55.4472,55.3089,55.438,53871.0
2023-09-12 10:45:00,60.14,60.2,60.12,60.19,58870.0,55.4472,55.5025,55.4288,55.4933,58870.0
2023-09-12 10:50:00,60.19,60.28,60.18,60.27,54612.0,55.4933,55.5763,55.4841,55.5671,54612.0
2023-09-12 10:55:00,60.27,60.31,60.26,60.29,52023.0,55.5671,55.6039,55.5578,55.5855,52023.0
2023-09-12 11:00:00,60.29,60.36,60.28,60.36,66577.0,55.5855,55.65,55.5763,55.65,66577.0
2023-09-12 11:05:00,60.36,60.4,60.36,60.39,44060.0,55.65,55.6869,55.65,55.6777,44060.0
2023-09-12 11:10:00,60.39,60.47,60.37,60.43,39307.0,55.6777,55.7514,55.6593,55.7146,39307.0
2023-09-12 11:15:00,60.43,60.48,60.42,60.45,54197.0,55.7146,55.7607,55.7053,55.733,54197.0
2023-09-12 11:20:00,60.45,60.47,60.42,60.47,39217.0,55.733,55.7514,55.7053,55.7514,39217.0
2023-09-12 11:25:00,60.47,60.48,60.42,60.42,53111.0,55.7514,55.7607,55.7053,55.7053,53111.0
2023-09-12 11:30:00,60.43,60.43,60.32,60.33,43700.0,55.7146,55.7146,55.6132,55.6224,43700.0
2023-09-12 11:35:00,60.32,60.35,60.29,60.3,38060.0,55.6132,55.6408,55.5855,55.5947,38060.0
2023-09-12 11:40:00,60.3,60.34,60.3,60.33,36955.0,55.5947,55.6316,55.5947,55.6224,36955.0
2023-09-12 11:45:00,60.33,60.36,60.32,60.33,43599.0,55.6224,55.65,55.6132,55.6224,43599.0
2023-09-12 11:50:00,60.34,60.41,60.33,60.4,73131.0,55.6316,55.6961,55.6224,55.6869,73131.0
2023-09-12 11:55:00,60.41,60.45,60.39,60.45,47753.0,55.6961,55.733,55.6777,55.733,47753.0
2023-09-12 12:00:00,60.45,60.49,60.44,60.46,32119.0,55.733,55.7699,55.7238,55.7422,32119.0
2023-09-12 12:05:00,60.46,60.5,60.44,60.48,37719.0,55.7422,55.7791,55.7238,55.7607,37719.0
2023-09-12 12:10:00,60.49,60.5,60.46,60.48,35348.0,55.7699,55.7791,55.7422,55.7607,35348.0
2023-09-12 12:15:00,60.48,60.53,60.47,60.5,37217.0,55.7607,55.8068,55.7514,55.7791,37217.0
2023-09-12 12:20:00,60.51,60.54,60.48,60.5,27509.0,55.7883,55.816,55.7607,55.7791,27509.0
2023-09-12 12:25:00,60.5,60.57,60.49,60.57,45984.0,55.7791,55.8436,55.7699,55.8436,45984.0
2023-09-12 12:30:00,60.57,60.57,60.51,60.52,33605.0,55.8436,55.8436,55.7883,55.7975,33605.0
2023-09-12 12:35:00,60.51,60.54,60.48,60.52,35273.0,55.7883,55.816,55.7607,55.7975,35273.0
2023-09-12 12:40:00,60.51,60.55,60.51,60.54,24315.0,55.7883,55.8252,55.7883,55.816,24315.0
2023-09-12 12:45:00,60.54,60.56,60.5,60.55,48630.0,55.816,55.8344,55.7791,55.8252,48630.0
2023-09-12 12:50:00,60.55,60.58,60.52,60.55,59497.0,55.8252,55.8529,55.7975,55.8252,59497.0
2023-09-12 12:55:00,60.55,60.56,60.48,60.5,45163.0,55.8252,55.8344,55.7607,55.7791,45163.0
2023-09-12 13:00:00,60.5,60.55,60.49,60.55,34312.0,55.7791,55.8252,55.7699,55.8252,34312.0
2023-09-12 13:05:00,60.55,60.58,60.52,60.55,35853.0,55.8252,55.8529,55.7975,55.8252,35853.0
2023-09-12 13:10:00,60.55,60.57,60.5,60.52,41462.0,55.8252,55.8436,55.7791,55.7975,41462.0
2023-09-12 13:15:00,60.52,60.56,60.51,60.54,48460.0,55.7975,55.8344,55.7883,55.816,48460.0
2023-09-12 13:20:00,60.54,60.56,60.53,60.55,36396.0,55.816,55.8344,55.8068,55.8252,36396.0
2023-09-12 13:25:00,60.55,60.55,60.51,60.53,33561.0,55.8252,55.8252,55.7883,55.8068,33561.0
2023-09-12 13:30:00,60.54,60.58,60.54,60.57,44934.0,55.816,55.8529,55.816,55.8436,44934.0
2023-09-12 13:35:00,60.57,60.57,60.5,60.54,41006.0,55.8436,55.8436,55.7791,55.816,41006.0
2023-09-12 13:40:00,60.53,60.54,60.51,60.53,40800.0,55.8068,55.816,55.7883,55.8068,40800.0
2023-09-12 13:45:00,60.53,60.56,60.5,60.54,43798.0,55.8068,55.8344,55.7791,55.816,43798.0
2023-09-12 13:50:00,60.54,60.56,60.53,60.55,40502.0,55.816,55.8344,55.8068,55.8252,40502.0
2023-09-12 13:55:00,60.54,60.54,60.5,60.52,44258.0,55.816,55.816,55.7791,55.7975,44258.0
2023-09-12 14:00:00,60.52,60.54,60.46,60.47,44041.0,55.7975,55.816,55.7422,55.7514,44041.0
2023-09-12 14:05:00,60.47,60.48,60.39,60.4,75416.0,55.7514,55.7607,55.6777,55.6869,75416.0
2023-09-12 14:10:00,60.4,60.43,60.38,60.4,99421.0,55.6869,55.7146,55.6685,55.6869,99421.0
2023-09-12 14:15:00,60.41,60.42,60.35,60.41,78000.0,55.6961,55.7053,55.6408,55.6961,78000.0
2023-09-12 14:20:00,60.42,60.42,60.38,60.4,65566.0,55.7053,55.7053,55.6685,55.6869,65566.0
2023-09-12 14:25:00,60.4,60.4,60.35,60.38,68781.0,55.6869,55.6869,55.6408,55.6685,68781.0
2023-09-12 14:30:00,60.38,60.38,60.29,60.31,106356.0,55.6685,55.6685,55.5855,55.6039,106356.0
2023-09-12 14:35:00,60.3,60.34,60.29,60.31,59596.0,55.5947,55.6316,55.5855,55.6039,59596.0
2023-09-12 14:40:00,60.32,60.32,60.27,60.3,54658.0,55.6132,55.6132,55.5671,55.5947,54658.0
2023-09-12 14:45:00,60.3,60.31,60.25,60.27,70635.0,55.5947,55.6039,55.5486,55.5671,70635.0
2023-09-12 14:50:00,60.27,60.27,60.22,60.23,60191.0,55.5671,55.5671,55.521,55.5302,60191.0
2023-09-12 14:55:00,60.23,60.26,60.22,60.24,63662.0,55.5302,55.5578,55.521,55.5394,63662.0
2023-09-12 15:00:00,60.23,60.24,60.16,60.19,72904.0,55.5302,55.5394,55.4656,55.4933,72904.0
2023-09-12 15:05:00,60.19,60.19,60.16,60.18,54184.0,55.4933,55.4933,55.4656,55.4841,54184.0
2023-09-12 15:10:00,60.17,60.19,60.14,60.16,86792.0,55.4749,55.4933,55.4472,55.4656,86792.0
2023-09-12 15:15:00,60.16,60.17,60.11,60.17,108410.0,55.4656,55.4749,55.4195,55.4749,108410.0
2023-09-12 15:20:00,60.17,60.18,60.14,60.15,90764.0,55.4749,55.4841,55.4472,55.4564,90764.0
2023-09-12 15:25:00,60.15,60.21,60.14,60.2,113581.0,55.4564,55.5117,55.4472,55.5025,113581.0
2023-09-12 15:30:00,60.2,60.27,60.18,60.27,135107.0,55.5025,55.5671,55.4841,55.5671,135107.0
2023-09-12 15:35:00,60.27,60.29,60.23,60.23,138626.0,55.5671,55.5855,55.5302,55.5302,138626.0
2023-09-12 15:40:00,60.23,60.27,60.21,60.23,124098.0,55.5302,55.5671,55.5117,55.5302,124098.0
2023-09-12 15:45:00,60.22,60.23,60.17,60.21,166707.0,55.521,55.5302,55.4749,55.5117,166707.0
2023-09-12 15:50:00,60.2,60.23,60.14,60.23,245240.0,55.5025,55.5302,55.4472,55.5302,245240.0
2023-09-12 15:55:00,60.23,60.27,60.21,60.25,642045.0,55.5302,55.5671,55.5117,55.5486,642045.0
2023-09-13 09:30:00,60.25,60.41,60.25,60.41,344105.0,55.5486,55.6961,55.5486,55.6961,344105.0
2023-09-13 09:35:00,60.41,60.41,60.18,60.21,96855.0,55.6961,55.6961,55.4841,55.5117,96855.0
2023-09-13 09:40:00,60.21,60.22,60.13,60.2,91393.0,55.5117,55.521,55.438,55.5025,91393.0
2023-09-13 09:45:00,60.19,60.37,60.19,60.32,76717.0,55.4933,55.6593,55.4933,55.6132,76717.0
2023-09-13 09:50:00,60.31,60.43,60.24,60.42,78147.0,55.6039,55.7146,55.5394,55.7053,78147.0
2023-09-13 09:55:00,60.42,60.42,60.25,60.3,63175.0,55.7053,55.7053,55.5486,55.5947,63175.0
2023-09-13 10:00:00,60.3,60.4,60.27,60.36,86436.0,55.5947,55.6869,55.5671,55.65,86436.0
2023-09-13 10:05:00,60.35,60.42,60.34,60.41,65621.0,55.6408,55.7053,55.6316,55.6961,65621.0
2023-09-13 10:10:00,60.41,60.56,60.4,60.53,73964.0,55.6961,55.8344,55.6869,55.8068,73964.0
2023-09-13 10:15:00,60.53,60.58,60.49,60.57,74945.0,55.8068,55.8529,55.7699,55.8436,74945.0
2023-09-13 10:20:00,60.57,60.57,60.5,60.52,40518.0,55.8436,55.8436,55.7791,55.7975,40518.0
2023-09-13 10:25:00,60.51,60.51,60.43,60.48,50311.0,55.7883,55.7883,55.7146,55.7607,50311.0
2023-09-13 10:30:00,60.48,60.5,60.43,60.48,43551.0,55.7607,55.7791,55.7146,55.7607,43551.0
2023-09-13 10:35:00,60.48,60.51,60.45,60.5,54210.0,55.7607,55.7883,55.733,55.7791,54210.0
2023-09-13 10:40:00,60.51,60.53,60.5,60.53,47184.0,55.7883,55.8068,55.7791,55.8068,47184.0
2023-09-13 10:45:00,60.53,60.55,60.5,60.53,43374.0,55.8068,55.8252,55.7791,55.8068,43374.0
2023-09-13 10:50:00,60.53,60.55,60.5,60.54,48347.0,55.8068,55.8252,55.7791,55.816,48347.0
2023-09-13 10:55:00,60.54,60.58,60.53,60.56,45890.0,55.816,55.8529,55.8068,55.8344,45890.0
2023-09-13 11:00:00,60.57,60.57,60.49,60.5,66318.0,55.8436,55.8436,55.7699,55.7791,66318.0
2023-09-13 11:05:00,60.5,60.52,60.44,60.47,45245.0,55.7791,55.7975,55.7238,55.7514,45245.0
2023-09-13 11:10:00,60.47,60.49,60.46,60.47,42594.0,55.7514,55.7699,55.7422,55.7514,42594.0
2023-09-13 11:15:00,60.47,60.49,60.46,60.48,52687.0,55.7514,55.7699,55.7422,55.7607,52687.0
2023-09-13 11:20:00,60.48,60.49,60.41,60.44,66241.0,55.7607,55.7699,55.6961,55.7238,66241.0
2023-09-13 11:25:00,60.44,60.44,60.37,60.4,50073.0,55.7238,55.7238,55.6593,55.6869,50073.0
2023-09-13 11:30:00,60.4,60.4,60.33,60.35,57801.0,55.6869,55.6869,55.6224,55.6408,57801.0
2023-09-13 11:35:00,60.35,60.36,60.31,60.34,56799.0,55.6408,55.65,55.6039,55.6316,56799.0
2023-09-13 11:40:00,60.34,60.42,60.33,60.42,81135.0,55.6316,55.7053,55.6224,55.7053,81135.0
2023-09-13 11:45:00,60.41,60.42,60.38,60.39,38466.0,55.6961,55.7053,55.6685,55.6777,38466.0
2023-09-13 11:50:00,60.39,60.42,60.37,60.38,62803.0,55.6777,55.7053,55.6593,55.6685,62803.0
2023-09-13 11:55:00,60.39,60.39,60.27,60.27,82244.0,55.6777,55.6777,55.5671,55.5671,82244.0
2023-09-13 12:00:00,60.27,60.29,60.19,60.2,74188.0,55.5671,55.5855,55.4933,55.5025,74188.0
2023-09-13 12:05:00,60.2,60.23,60.18,60.21,90157.0,55.5025,55.5302,55.4841,55.5117,90157.0
2023-09-13 12:10:00,60.21,60.23,60.18,60.21,91510.0,55.5117,55.5302,55.4841,55.5117,91510.0
2023-09-13 12:15:00,60.22,60.27,60.19,60.27,80141.0,55.521,55.5671,55.4933,55.5671,80141.0
2023-09-13 12:20:00,60.27,60.28,60.22,60.22,95289.0,55.5671,55.5763,55.521,55.521,95289.0
2023-09-13 12:25:00,60.23,60.23,60.15,60.15,35940.0,55.5302,55.5302,55.4564,55.4564,35940.0
2023-09-13 12:30:00,60.16,60.17,60.09,60.1,68925.0,55.4656,55.4749,55.4011,55.4103,68925.0
2023-09-13 12:35:00,60.1,60.1,60.04,60.05,45739.0,55.4103,55.4103,55.355,55.3642,45739.0
2023-09-13 12:40:00,60.04,60.04,60.0,60.0,52911.0,55.355,55.355,55.3181,55.3181,52911.0
2023-09-13 12:45:00,60.01,60.02,59.99,60.01,61483.0,55.3273,55.3366,55.3089,55.3273,61483.0
2023-09-13 12:50:00,60.0,60.02,59.99,60.0,46710.0,55.3181,55.3366,55.3089,55.3181,46710.0
2023-09-13 12:55:00,60.01,60.04,60.0,60.03,43762.0,55.3273,55.355,55.3181,55.3458,43762.0
2023-09-13 13:00:00,60.03,60.09,60.02,60.09,53628.0,55.3458,55.4011,55.3366,55.4011,53628.0
2023-09-13 13:05:00,60.09,60.09,60.01,60.02,58224.0,55.4011,55.4011,55.3273,55.3366,58224.0
2023-09-13 13:10:00,60.02,60.03,59.94,59.95,92245.0,55.3366,55.3458,55.2628,55.272,92245.0
2023-09-13 13:15:00,59.95,59.99,59.9,59.98,88609.0,55.272,55.3089,55.2259,55.2997,88609.0
2023-09-13 13:20:00,59.98,59.98,59.9,59.9,70899.0,55.2997,55.2997,55.2259,55.2259,70899.0
2023-09-13 13:25:00,59.9,59.99,59.89,59.98,58470.0,55.2259,55.3089,55.2167,55.2997,58470.0
2023-09-13 13:30:00,59.98,60.02,59.94,60.0,84401.0,55.2997,55.3366,55.2628,55.3181,84401.0
2023-09-13 13:35:00,60.01,60.01,59.93,59.95,76179.0,55.3273,55.3273,55.2536,55.272,76179.0
2023-09-13 13:40:00,59.96,60.04,59.94,60.02,65289.0,55.2812,55.355,55.2628,55.3366,65289.0
2023-09-13 13:45:00,60.03,60.08,60.0,60.07,66392.0,55.3458,55.3919,55.3181,55.3827,66392.0
2023-09-13 13:50:00,60.07,60.07,60.05,60.06,40654.0,55.3827,55.3827,55.3642,55.3734,40654.0
2023-09-13 13:55:00,60.05,60.15,60.05,60.11,74586.0,55.3642,55.4564,55.3642,55.4195,74586.0
2023-09-13 14:00:00,60.12,60.13,60.09,60.1,86304.0,55.4288,55.438,55.4011,55.4103,86304.0
2023-09-13 14:05:00,60.1,60.13,60.08,60.13,44291.0,55.4103,55.438,55.3919,55.438,44291.0
2023-09-13 14:10:00,60.13,60.16,60.11,60.13,85724.0,55.438,55.4656,55.4195,55.438,85724.0
2023-09-13 14:15:00,60.14,60.17,60.11,60.17,62109.0,55.4472,55.4749,55.4195,55.4749,62109.0
2023-09-13 14:20:00,60.17,60.18,60.13,60.17,51959.0,55.4749,55.4841,55.438,55.4749,51959.0
2023-09-13 14:25:00,60.18,60.18,60.05,60.06,686760.0,55.4841,55.4841,55.3642,55.3734,686760.0
2023-09-13 14:30:00,60.06,60.1,60.01,60.02,121164.0,55.3734,55.4103,55.3273,55.3366,121164.0
2023-09-13 14:35:00,60.01,60.02,59.97,59.98,114283.0,55.3273,55.3366,55.2905,55.2997,114283.0
2023-09-13 14:40:00,59.99,60.0,59.97,59.97,80548.0,55.3089,55.3181,55.2905,55.2905,80548.0
2023-09-13 14:45:00,59.98,60.01,59.95,59.96,85522.0,55.2997,55.3273,55.272,55.2812,85522.0
2023-09-13 14:50:00,59.96,60.0,59.88,59.89,182459.0,55.2812,55.3181,55.2075,55.2167,182459.0
2023-09-13 14:55:00,59.88,59.9,59.8,59.87,285147.0,55.2075,55.2259,55.1337,55.1983,285147.0
2023-09-13 15:00:00,59.87,59.99,59.87,59.94,140107.0,55.1983,55.3089,55.1983,55.2628,140107.0
2023-09-13 15:05:00,59.93,59.97,59.92,59.95,46820.0,55.2536,55.2905,55.2444,55.272,46820.0
2023-09-13 15:10:00,59.95,60.04,59.95,59.98,141221.0,55.272,55.355,55.272,55.2997,141221.0
2023-09-13 15:15:00,59.98,60.04,59.95,59.97,125396.0,55.2997,55.355,55.272,55.2905,125396.0
2023-09-13 15:20:00,59.97,59.99,59.92,59.92,178813.0,55.2905,55.3089,55.2444,55.2444,178813.0
2023-09-13 15:25:00,59.92,59.93,59.89,59.9,80244.0,55.2444,55.2536,55.2167,55.2259,80244.0
2023-09-13 15:30:00,59.9,59.91,59.87,59.88,166099.0,55.2259,55.2351,55.1983,55.2075,166099.0
2023-09-13 15:35:00,59.88,59.91,59.84,59.85,138305.0,55.2075,55.2351,55.1706,55.1798,138305.0
2023-09-13 15:40:00,59.86,59.86,59.82,59.85,147832.0,55.189,55.189,55.1522,55.1798,147832.0
2023-09-13 15:45:00,59.85,59.85,59.81,59.83,380503.0,55.1798,55.1798,55.1429,55.1614,380503.0
2023-09-13 15:50:00,59.83,59.86,59.78,59.79,1003588.0,55.1614,55.189,55.1153,55.1245,1003588.0
2023-09-13 15:55:00,59.79,59.84,59.65,59.66,1845967.0,55.1245,55.1706,54.9954,55.0047,1845967.0
2023-09-14 09:30:00,60.14,60.29,59.86,60.16,348098.0,55.4472,55.5855,55.189,55.4656,348098.0
2023-09-14 09:35:00,60.16,60.3,60.11,60.29,123420.0,55.4656,55.5947,55.4195,55.5855,123420.0
2023-09-14 09:40:00,60.3,60.37,60.16,60.19,104260.0,55.5947,55.6593,55.4656,55.4933,104260.0
2023-09-14 09:45:00,60.2,60.45,60.19,60.39,153635.0,55.5025,55.733,55.4933,55.6777,153635.0
2023-09-14 09:50:00,60.38,60.49,60.33,60.48,131718.0,55.6685,55.7699,55.6224,55.7607,131718.0
2023-09-14 09:55:00,60.48,60.55,60.45,60.48,343929.0,55.7607,55.8252,55.733,55.7607,343929.0
2023-09-14 10:00:00,60.48,60.54,60.4,60.42,104094.0,55.7607,55.816,55.6869,55.7053,104094.0
2023-09-14 10:05:00,60.42,60.43,60.34,60.36,73248.0,55.7053,55.7146,55.6316,55.65,73248.0
2023-09-14 10:10:00,60.36,60.43,60.35,60.36,69279.0,55.65,55.7146,55.6408,55.65,69279.0
2023-09-14 10:15:00,60.35,60.38,60.25,60.26,76977.0,55.6408,55.6685,55.5486,55.5578,76977.0
2023-09-14 10:20:00,60.26,60.26,60.06,60.07,111765.0,55.5578,55.5578,55.3734,55.3827,111765.0
2023-09-14 10:25:00,60.07,60.07,59.94,60.0,77687.0,55.3827,55.3827,55.2628,55.3181,77687.0
2023-09-14 10:30:00,60.0,60.08,59.96,60.04,108710.0,55.3181,55.3919,55.2812,55.355,108710.0
2023-09-14 10:35:00,60.04,60.1,59.89,59.9,86915.0,55.355,55.4103,55.2167,55.2259,86915.0
2023-09-14 10:40:00,59.9,59.92,59.69,59.7,98323.0,55.2259,55.2444,55.0323,55.0415,98323.0
2023-09-14 10:45:00,59.7,59.7,59.55,59.56,159700.0,55.0415,55.0415,54.9032,54.9125,159700.0
2023-09-14 10:50:00,59.57,59.61,59.47,59.5,195153.0,54.9217,54.9586,54.8295,54.8571,195153.0
2023-09-14 10:55:00,59.49,59.61,59.44,59.58,107902.0,54.8479,54.9586,54.8018,54.9309,107902.0
2023-09-14 11:00:00,59.58,59.6,59.5,59.52,72657.0,54.9309,54.9493,54.8571,54.8756,72657.0
2023-09-14 11:05:00,59.53,59.53,59.48,59.51,157610.0,54.8848,54.8848,54.8387,54.8664,157610.0
2023-09-14 11:10:00,59.51,59.59,59.5,59.57,91362.0,54.8664,54.9401,54.8571,54.9217,91362.0
2023-09-14 11:15:00,59.57,59.68,59.56,59.59,115398.0,54.9217,55.0231,54.9125,54.9401,115398.0
2023-09-14 11:20:00,59.58,59.59,59.52,59.52,155726.0,54.9309,54.9401,54.8756,54.8756,155726.0
2023-09-14 11:25:00,59.52,59.56,59.51,59.56,81898.0,54.8756,54.9125,54.8664,54.9125,81898.0
2023-09-14 11:30:00,59.56,59.64,59.5,59.63,139170.0,54.9125,54.9862,54.8571,54.977,139170.0
2023-09-14 11:35:00,59.63,59.68,59.59,59.63,108115.0,54.977,55.0231,54.9401,54.977,108115.0
2023-09-14 11:40:00,59.63,59.73,59.62,59.71,182595.0,54.977,55.0692,54.9678,55.0508,182595.0
2023-09-14 11:45:00,59.71,59.74,59.64,59.67,148760.0,55.0508,55.0784,54.9862,55.0139,148760.0
2023-09-14 11:50:00,59.66,59.69,59.64,59.68,118522.0,55.0047,55.0323,54.9862,55.0231,118522.0
2023-09-14 11:55:00,59.69,59.73,59.56,59.56,119046.0,55.0323,55.0692,54.9125,54.9125,119046.0
2023-09-14 12:00:00,59.57,59.6,59.51,59.51,118170.0,54.9217,54.9493,54.8664,54.8664,118170.0
2023-09-14 12:05:00,59.52,59.56,59.39,59.41,159159.0,54.8756,54.9125,54.7557,54.7742,159159.0
2023-09-14 12:10:00,59.41,59.44,59.32,59.4,218218.0,54.7742,54.8018,54.6912,54.7649,218218.0
2023-09-14 12:15:00,59.39,59.48,59.36,59.48,107669.0,54.7557,54.8387,54.7281,54.8387,107669.0
2023-09-14 12:20:00,59.48,59.52,59.44,59.47,99260.0,54.8387,54.8756,54.8018,54.8295,99260.0
2023-09-14 12:25:00,59.47,59.5,59.42,59.46,96984.0,54.8295,54.8571,54.7834,54.8203,96984.0
2023-09-14 12:30:00,59.46,59.51,59.45,59.5,115136.0,54.8203,54.8664,54.811,54.8571,115136.0
2023-09-14 12:35:00,59.51,59.57,59.49,59.51,178763.0,54.8664,54.9217,54.8479,54.8664,178763.0
2023-09-14 12:40:00,59.51,59.53,59.45,59.48,146623.0,54.8664,54.8848,54.811,54.8387,146623.0
2023-09-14 12:45:00,59.47,59.47,59.4,59.42,90808.0,54.8295,54.8295,54.7649,54.7834,90808.0
2023-09-14 12:50:00,59.42,59.45,59.37,59.38,111080.0,54.7834,54.811,54.7373,54.7465,111080.0
2023-09-14 12:55:00,59.38,59.39,59.34,59.37,88228.0,54.7465,54.7557,54.7096,54.7373,88228.0
2023-09-14 13:00:00,59.37,59.45,59.36,59.45,104216.0,54.7373,54.811,54.7281,54.811,104216.0
2023-09-14 13:05:00,59.45,59.51,59.42,59.45,108275.0,54.811,54.8664,54.7834,54.811,108275.0
2023-09-14 13:10:00,59.45,59.5,59.44,59.48,67073.0,54.811,54.8571,54.8018,54.8387,67073.0
2023-09-14 13:15:00,59.47,59.48,59.41,59.47,77086.0,54.8295,54.8387,54.7742,54.8295,77086.0
2023-09-14 13:20:00,59.47,59.47,59.33,59.36,133161.0,54.8295,54.8295,54.7004,54.7281,133161.0
2023-09-14 13:25:00,59.35,59.41,59.31,59.31,111911.0,54.7188,54.7742,54.682,54.682,111911.0
2023-09-14 13:30:00,59.31,59.33,59.28,59.33,101758.0,54.682,54.7004,54.6543,54.7004,101758.0
2023-09-14 13:35:00,59.34,59.38,59.33,59.38,111241.0,54.7096,54.7465,54.7004,54.7465,111241.0
2023-09-14 13:40:00,59.39,59.42,59.35,59.36,139033.0,54.7557,54.7834,54.7188,54.7281,139033.0
2023-09-14 13:45:00,59.36,59.43,59.35,59.41,126832.0,54.7281,54.7926,54.7188,54.7742,126832.0
2023-09-14 13:50:00,59.41,59.52,59.41,59.51,169246.0,54.7742,54.8756,54.7742,54.8664,169246.0
2023-09-14 13:55:00,59.52,59.58,59.49,59.55,92017.0,54.8756,54.9309,54.8479,54.9032,92017.0
2023-09-14 14:00:00,59.55,59.6,59.55,59.57,85487.0,54.9032,54.9493,54.9032,54.9217,85487.0
2023-09-14 14:05:00,59.57,59.61,59.56,59.6,86157.0,54.9217,54.9586,54.9125,54.9493,86157.0
2023-09-14 14:10:00,59.6,59.62,59.58,59.62,101748.0,54.9493,54.9678,54.9309,54.9678,101748.0
2023-09-14 14:15:00,59.62,59.63,59.56,59.58,86861.0,54.9678,54.977,54.9125,54.9309,86861.0
2023-09-14 14:20:00,59.57,59.58,59.52,59.53,146121.0,54.9217,54.9309,54.8756,54.8848,146121.0
2023-09-14 14:25:00,59.53,59.53,59.48,59.51,136504.0,54.8848,54.8848,54.8387,54.8664,136504.0
2023-09-14 14:30:00,59.51,59.53,59.44,59.46,438707.0,54.8664,54.8848,54.8018,54.8203,438707.0
2023-09-14 14:35:00,59.46,59.56,59.45,59.54,145884.0,54.8203,54.9125,54.811,54.894,145884.0
2023-09-14 14:40:00,59.53,59.57,59.52,59.56,87719.0,54.8848,54.9217,54.8756,54.9125,87719.0
2023-09-14 14:45:00,59.55,59.58,59.46,59.48,131406.0,54.9032,54.9309,54.8203,54.8387,131406.0
2023-09-14 14:50:00,59.47,59.48,59.43,59.43,96280.0,54.8295,54.8387,54.7926,54.7926,96280.0
2023-09-14 14:55:00,59.43,59.48,59.42,59.45,100273.0,54.7926,54.8387,54.7834,54.811,100273.0
2023-09-14 15:00:00,59.45,59.46,59.41,59.46,134023.0,54.811,54.8203,54.7742,54.8203,134023.0
2023-09-14 15:05:00,59.45,59.5,59.45,59.45,125964.0,54.811,54.8571,54.811,54.811,125964.0
2023-09-14 15:10:00,59.46,59.46,59.41,59.45,160039.0,54.8203,54.8203,54.7742,54.811,160039.0
2023-09-14 15:15:00,59.45,59.47,59.42,59.45,117823.0,54.811,54.8295,54.7834,54.811,117823.0
2023-09-14 15:20:00,59.45,59.45,59.42,59.45,140013.0,54.811,54.811,54.7834,54.811,140013.0
2023-09-14 15:25:00,59.44,59.47,59.41,59.44,133451.0,54.8018,54.8295,54.7742,54.8018,133451.0
2023-09-14 15:30:00,59.44,59.45,59.38,59.41,256889.0,54.8018,54.811,54.7465,54.7742,256889.0
2023-09-14 15:35:00,59.42,59.43,59.36,59.39,209290.0,54.7834,54.7926,54.7281,54.7557,209290.0
2023-09-14 15:40:00,59.39,59.5,59.38,59.48,333514.0,54.7557,54.8571,54.7465,54.8387,333514.0
2023-09-14 15:45:00,59.48,59.56,59.47,59.55,442916.0,54.8387,54.9125,54.8295,54.9032,442916.0
2023-09-14 15:50:00,59.56,59.62,59.43,59.46,746150.0,54.9125,54.9678,54.7926,54.8203,746150.0
2023-09-14 15:55:00,59.46,59.55,59.45,59.5,1075387.0,54.8203,54.9032,54.811,54.8571,1075387.0
2023-09-15 09:30:00,59.44,59.51,59.17,59.49,1486188.0,54.8018,54.8664,54.5529,54.8479,1486188.0
2023-09-15 09:35:00,59.52,59.74,59.51,59.74,111784.0,54.8756,55.0784,54.8664,55.0784,111784.0
2023-09-15 09:40:00,59.73,59.83,59.67,59.7,151242.0,55.0692,55.1614,55.0139,55.0415,151242.0
2023-09-15 09:45:00,59.71,59.8,59.57,59.62,178655.0,55.0508,55.1337,54.9217,54.9678,178655.0
2023-09-15 09:50:00,59.61,59.66,59.46,59.47,110777.0,54.9586,55.0047,54.8203,54.8295,110777.0
2023-09-15 09:55:00,59.46,59.47,59.4,59.42,97549.0,54.8203,54.8295,54.7649,54.7834,97549.0
2023-09-15 10:00:00,59.45,59.53,59.36,59.38,118038.0,54.811,54.8848,54.7281,54.7465,118038.0
2023-09-15 10:05:00,59.38,59.39,59.25,59.26,99325.0,54.7465,54.7557,54.6266,54.6359,99325.0
2023-09-15 10:10:00,59.26,59.26,59.09,59.11,101010.0,54.6359,54.6359,54.4791,54.4976,101010.0
2023-09-15 10:15:00,59.11,59.13,59.08,59.12,67941.0,54.4976,54.516,54.4699,54.5068,67941.0
2023-09-15 10:20:00,59.12,59.14,59.06,59.06,117652.0,54.5068,54.5252,54.4515,54.4515,117652.0
2023-09-15 10:25:00,59.07,59.13,59.06,59.09,80160.0,54.4607,54.516,54.4515,54.4791,80160.0
2023-09-15 10:30:00,59.08,59.18,59.04,59.18,132197.0,54.4699,54.5621,54.433,54.5621,132197.0
2023-09-15 10:35:00,59.17,59.17,59.06,59.07,77950.0,54.5529,54.5529,54.4515,54.4607,77950.0
2023-09-15 10:40:00,59.07,59.11,59.04,59.08,76141.0,54.4607,54.4976,54.433,54.4699,76141.0
2023-09-15 10:45:00,59.09,59.09,59.0,59.04,63403.0,54.4791,54.4791,54.3962,54.433,63403.0
2023-09-15 10:50:00,59.04,59.07,59.02,59.03,78017.0,54.433,54.4607,54.4146,54.4238,78017.0
2023-09-15 10:55:00,59.03,59.03,58.92,58.98,169788.0,54.4238,54.4238,54.3224,54.3777,169788.0
2023-09-15 11:00:00,58.99,59.04,58.96,59.0,88566.0,54.3869,54.433,54.3593,54.3962,88566.0
2023-09-15 11:05:00,59.0,59.05,58.99,59.0,74193.0,54.3962,54.4423,54.3869,54.3962,74193.0
2023-09-15 11:10:00,59.0,59.01,58.96,58.98,66384.0,54.3962,54.4054,54.3593,54.3777,66384.0
2023-09-15 11:15:00,58.97,59.09,58.97,59.09,117346.0,54.3685,54.4791,54.3685,54.4791,117346.0
2023-09-15 11:20:00,59.08,59.11,59.02,59.04,85352.0,54.4699,54.4976,54.4146,54.433,85352.0
2023-09-15 11:25:00,59.04,59.11,59.01,59.11,62557.0,54.433,54.4976,54.4054,54.4976,62557.0
2023-09-15 11:30:00,59.11,59.11,59.06,59.11,103059.0,54.4976,54.4976,54.4515,54.4976,103059.0
2023-09-15 11:35:00,59.11,59.16,59.09,59.12,124993.0,54.4976,54.5437,54.4791,54.5068,124993.0
2023-09-15 11:40:00,59.12,59.2,59.1,59.2,108972.0,54.5068,54.5805,54.4884,54.5805,108972.0
2023-09-15 11:45:00,59.2,59.23,59.16,59.22,122880.0,54.5805,54.6082,54.5437,54.599,122880.0
2023-09-15 11:50:00,59.23,59.28,59.18,59.23,101987.0,54.6082,54.6543,54.5621,54.6082,101987.0
2023-09-15 11:55:00,59.23,59.29,59.21,59.25,79741.0,54.6082,54.6635,54.5898,54.6266,79741.0
2023-09-15 12:00:00,59.25,59.26,59.19,59.21,63490.0,54.6266,54.6359,54.5713,54.5898,63490.0
2023-09-15 12:05:00,59.21,59.22,59.19,59.2,42005.0,54.5898,54.599,54.5713,54.5805,42005.0
2023-09-15 12:10:00,59.21,59.22,59.18,59.2,51475.0,54.5898,54.599,54.5621,54.5805,51475.0
2023-09-15 12:15:00,59.19,59.28,59.19,59.28,73682.0,54.5713,54.6543,54.5713,54.6543,73682.0
2023-09-15 12:20:00,59.27,59.32,59.25,59.31,66043.0,54.6451,54.6912,54.6266,54.682,66043.0
2023-09-15 12:25:00,59.31,59.32,59.29,59.32,79911.0,54.682,54.6912,54.6635,54.6912,79911.0
2023-09-15 12:30:00,59.32,59.33,59.31,59.32,59947.0,54.6912,54.7004,54.682,54.6912,59947.0
2023-09-15 12:35:00,59.31,59.35,59.3,59.35,66703.0,54.682,54.7188,54.6727,54.7188,66703.0
2023-09-15 12:40:00,59.34,59.35,59.32,59.34,58953.0,54.7096,54.7188,54.6912,54.7096,58953.0
2023-09-15 12:45:00,59.33,59.37,59.31,59.37,91689.0,54.7004,54.7373,54.682,54.7373,91689.0
2023-09-15 12:50:00,59.37,59.37,59.31,59.31,68915.0,54.7373,54.7373,54.682,54.682,68915.0
2023-09-15 12:55:00,59.31,59.32,59.27,59.29,50120.0,54.682,54.6912,54.6451,54.6635,50120.0
2023-09-15 13:00:00,59.3,59.3,59.25,59.25,32853.0,54.6727,54.6727,54.6266,54.6266,32853.0
2023-09-15 13:05:00,59.25,59.26,59.21,59.22,62656.0,54.6266,54.6359,54.5898,54.599,62656.0
2023-09-15 13:10:00,59.22,59.26,59.2,59.25,47681.0,54.599,54.6359,54.5805,54.6266,47681.0
2023-09-15 13:15:00,59.26,59.26,59.2,59.21,37975.0,54.6359,54.6359,54.5805,54.5898,37975.0
2023-09-15 13:20:00,59.21,59.21,59.09,59.09,95689.0,54.5898,54.5898,54.4791,54.4791,95689.0
2023-09-15 13:25:00,59.09,59.13,59.03,59.05,77256.0,54.4791,54.516,54.4238,54.4423,77256.0
2023-09-15 13:30:00,59.05,59.06,58.98,59.02,84692.0,54.4423,54.4515,54.3777,54.4146,84692.0
2023-09-15 13:35:00,59.02,59.08,59.02,59.06,79449.0,54.4146,54.4699,54.4146,54.4515,79449.0
2023-09-15 13:40:00,59.06,59.13,59.06,59.12,72298.0,54.4515,54.516,54.4515,54.5068,72298.0
2023-09-15 13:45:00,59.12,59.14,59.06,59.06,62188.0,54.5068,54.5252,54.4515,54.4515,62188.0
2023-09-15 13:50:00,59.06,59.13,59.04,59.12,82073.0,54.4515,54.516,54.433,54.5068,82073.0
2023-09-15 13:55:00,59.12,59.14,59.09,59.1,90333.0,54.5068,54.5252,54.4791,54.4884,90333.0
2023-09-15 14:00:00,59.1,59.1,59.01,59.05,87733.0,54.4884,54.4884,54.4054,54.4423,87733.0
2023-09-15 14:05:00,59.06,59.07,59.03,59.05,65046.0,54.4515,54.4607,54.4238,54.4423,65046.0
2023-09-15 14:10:00,59.05,59.05,59.02,59.03,92039.0,54.4423,54.4423,54.4146,54.4238,92039.0
2023-09-15 14:15:00,59.05,59.06,59.02,59.05,68894.0,54.4423,54.4515,54.4146,54.4423,68894.0
2023-09-15 14:20:00,59.05,59.13,59.05,59.12,111375.0,54.4423,54.516,54.4423,54.5068,111375.0
2023-09-15 14:25:00,59.12,59.12,59.04,59.05,59611.0,54.5068,54.5068,54.433,54.4423,59611.0
2023-09-15 14:30:00,59.05,59.11,59.04,59.1,48015.0,54.4423,54.4976,54.433,54.4884,48015.0
2023-09-15 14:35:00,59.1,59.12,59.08,59.12,42143.0,54.4884,54.5068,54.4699,54.5068,42143.0
2023-09-15 14:40:00,59.12,59.12,59.07,59.1,69615.0,54.5068,54.5068,54.4607,54.4884,69615.0
2023-09-15 14:45:00,59.09,59.12,59.07,59.07,73678.0,54.4791,54.5068,54.4607,54.4607,73678.0
2023-09-15 14:50:00,59.08,59.11,59.04,59.11,112447.0,54.4699,54.4976,54.433,54.4976,112447.0
2023-09-15 14:55:00,59.11,59.2,59.1,59.18,113455.0,54.4976,54.5805,54.4884,54.5621,113455.0
2023-09-15 15:00:00,59.18,59.23,59.17,59.21,113035.0,54.5621,54.6082,54.5529,54.5898,113035.0
2023-09-15 15:05:00,59.2,59.25,59.17,59.25,114787.0,54.5805,54.6266,54.5529,54.6266,114787.0
2023-09-15 15:10:00,59.24,59.27,59.23,59.27,151950.0,54.6174,54.6451,54.6082,54.6451,151950.0
2023-09-15 15:15:00,59.27,59.29,59.25,59.25,159233.0,54.6451,54.6635,54.6266,54.6266,159233.0
2023-09-15 15:20:00,59.26,59.26,59.17,59.21,184798.0,54.6359,54.6359,54.5529,54.5898,184798.0
2023-09-15 15:25:00,59.21,59.22,59.15,59.17,107056.0,54.5898,54.599,54.5344,54.5529,107056.0
2023-09-15 15:30:00,59.18,59.2,59.16,59.19,107440.0,54.5621,54.5805,54.5437,54.5713,107440.0
2023-09-15 15:35:00,59.19,59.2,59.04,59.05,184775.0,54.5713,54.5805,54.433,54.4423,184775.0
2023-09-15 15:40:00,59.04,59.08,59.02,59.04,158403.0,54.433,54.4699,54.4146,54.433,158403.0
2023-09-15 15:45:00,59.04,59.04,58.95,58.95,260494.0,54.433,54.433,54.3501,54.3501,260494.0
2023-09-15 15:50:00,58.95,58.98,58.89,58.89,412414.0,54.3501,54.3777,54.2947,54.2947,412414.0
2023-09-15 15:55:00,58.9,59.02,58.86,58.97,999170.0,54.304,54.4146,54.2671,54.3685,999170.0
2023-09-18 09:30:00,59.04,59.15,58.82,58.88,239595.0,54.433,54.5344,54.2302,54.2855,239595.0
2023-09-18 09:35:00,58.88,58.98,58.76,58.87,97516.0,54.2855,54.3777,54.1749,54.2763,97516.0
2023-09-18 09:40:00,58.88,58.89,58.65,58.65,105644.0,54.2855,54.2947,54.0735,54.0735,105644.0
2023-09-18 09:45:00,58.65,58.74,58.52,58.52,106247.0,54.0735,54.1564,53.9536,53.9536,106247.0
2023-09-18 09:50:00,58.53,58.61,58.46,58.55,96272.0,53.9628,54.0366,53.8983,53.9813,96272.0
2023-09-18 09:55:00,58.55,58.59,58.48,58.5,132233.0,53.9813,54.0181,53.9167,53.9352,132233.0
2023-09-18 10:00:00,58.5,58.53,58.37,58.39,130072.0,53.9352,53.9628,53.8153,53.8338,130072.0
2023-09-18 10:05:00,58.39,58.41,58.33,58.34,119524.0,53.8338,53.8522,53.7784,53.7877,119524.0
2023-09-18 10:10:00,58.34,58.51,58.34,58.5,145283.0,53.7877,53.9444,53.7877,53.9352,145283.0
2023-09-18 10:15:00,58.5,58.5,58.41,58.44,120421.0,53.9352,53.9352,53.8522,53.8799,120421.0
2023-09-18 10:20:00,58.44,58.55,58.43,58.52,126992.0,53.8799,53.9813,53.8706,53.9536,126992.0
2023-09-18 10:25:00,58.53,58.58,58.51,58.57,83468.0,53.9628,54.0089,53.9444,53.9997,83468.0
2023-09-18 10:30:00,58.58,58.65,58.53,58.6,109569.0,54.0089,54.0735,53.9628,54.0274,109569.0
2023-09-18 10:35:00,58.6,58.61,58.52,58.55,92594.0,54.0274,54.0366,53.9536,53.9813,92594.0
2023-09-18 10:40:00,58.55,58.6,58.52,58.58,162092.0,53.9813,54.0274,53.9536,54.0089,162092.0
2023-09-18 10:45:00,58.58,58.65,58.57,58.6,75099.0,54.0089,54.0735,53.9997,54.0274,75099.0
2023-09-18 10:50:00,58.6,58.68,58.59,58.63,80437.0,54.0274,54.1011,54.0181,54.055,80437.0
2023-09-18 10:55:00,58.63,58.65,58.59,58.61,182617.0,54.055,54.0735,54.0181,54.0366,182617.0
2023-09-18 11:00:00,58.61,58.61,58.49,58.5,68294.0,54.0366,54.0366,53.9259,53.9352,68294.0
2023-09-18 11:05:00,58.5,58.5,58.45,58.48,75664.0,53.9352,53.9352,53.8891,53.9167,75664.0
2023-09-18 11:10:00,58.48,58.56,58.47,58.5,77661.0,53.9167,53.9905,53.9075,53.9352,77661.0
2023-09-18 11:15:00,58.5,58.62,58.5,58.61,53165.0,53.9352,54.0458,53.9352,54.0366,53165.0
2023-09-18 11:20:00,58.61,58.68,58.59,58.67,69333.0,54.0366,54.1011,54.0181,54.0919,69333.0
2023-09-18 11:25:00,58.67,58.74,58.65,58.7,74226.0,54.0919,54.1564,54.0735,54.1196,74226.0
2023-09-18 11:30:00,58.71,58.73,58.68,58.71,77797.0,54.1288,54.1472,54.1011,54.1288,77797.0
2023-09-18 11:35:00,58.7,58.73,58.67,58.73,52112.0,54.1196,54.1472,54.0919,54.1472,52112.0
2023-09-18 11:40:00,58.73,58.78,58.72,58.73,43242.0,54.1472,54.1933,54.138,54.1472,43242.0
2023-09-18 11:45:00,58.73,58.79,58.72,58.77,38483.0,54.1472,54.2025,54.138,54.1841,38483.0
2023-09-18 11:50:00,58.77,58.8,58.76,58.78,45002.0,54.1841,54.2118,54.1749,54.1933,45002.0
2023-09-18 11:55:00,58.77,58.79,58.74,58.78,47808.0,54.1841,54.2025,54.1564,54.1933,47808.0
2023-09-18 12:00:00,58.78,58.81,58.74,58.75,59834.0,54.1933,54.221,54.1564,54.1657,59834.0
2023-09-18 12:05:00,58.74,58.79,58.72,58.79,74745.0,54.1564,54.2025,54.138,54.2025,74745.0
2023-09-18 12:10:00,58.79,58.8,58.71,58.77,83155.0,54.2025,54.2118,54.1288,54.1841,83155.0
2023-09-18 12:15:00,58.78,58.78,58.7,58.73,59746.0,54.1933,54.1933,54.1196,54.1472,59746.0
2023-09-18 12:20:00,58.73,58.74,58.71,58.72,46704.0,54.1472,54.1564,54.1288,54.138,46704.0
2023-09-18 12:25:00,58.72,58.73,58.69,58.71,32725.0,54.138,54.1472,54.1103,54.1288,32725.0
2023-09-18 12:30:00,58.7,58.75,58.7,58.75,66734.0,54.1196,54.1657,54.1196,54.1657,66734.0
2023-09-18 12:35:00,58.74,58.75,58.72,58.73,39336.0,54.1564,54.1657,54.138,54.1472,39336.0
2023-09-18 12:40:00,58.73,58.76,58.69,58.7,74856.0,54.1472,54.1749,54.1103,54.1196,74856.0
2023-09-18 12:45:00,58.7,58.7,58.66,58.7,41507.0,54.1196,54.1196,54.0827,54.1196,41507.0
2023-09-18 12:50:00,58.7,58.7,58.66,58.69,56880.0,54.1196,54.1196,54.0827,54.1103,56880.0
2023-09-18 12:55:00,58.68,58.73,58.67,58.7,170793.0,54.1011,54.1472,54.0919,54.1196,170793.0
2023-09-18 13:00:00,58.71,58.72,58.64,58.68,69561.0,54.1288,54.138,54.0642,54.1011,69561.0
2023-09-18 13:05:00,58.67,58.7,58.64,58.69,47102.0,54.0919,54.1196,54.0642,54.1103,47102.0
2023-09-18 13:10:00,58.68,58.68,58.65,58.66,54626.0,54.1011,54.1011,54.0735,54.0827,54626.0
2023-09-18 13:15:00,58.67,58.67,58.59,58.6,147345.0,54.0919,54.0919,54.0181,54.0274,147345.0
2023-09-18 13:20:00,58.6,58.64,58.6,58.62,32606.0,54.0274,54.0642,54.0274,54.0458,32606.0
2023-09-18 13:25:00,58.62,58.64,58.62,58.63,39797.0,54.0458,54.0642,54.0458,54.055,39797.0
2023-09-18 13:30:00,58.63,58.65,58.6,58.65,46514.0,54.055,54.0735,54.0274,54.0735,46514.0
2023-09-18 13:35:00,58.65,58.69,58.64,58.67,67926.0,54.0735,54.1103,54.0642,54.0919,67926.0
2023-09-18 13:40:00,58.66,58.68,58.64,58.67,43059.0,54.0827,54.1011,54.0642,54.0919,43059.0
2023-09-18 13:45:00,58.67,58.7,58.65,58.7,46180.0,54.0919,54.1196,54.0735,54.1196,46180.0
2023-09-18 13:50:00,58.7,58.72,58.68,58.71,51701.0,54.1196,54.138,54.1011,54.1288,51701.0
2023-09-18 13:55:00,58.7,58.71,58.68,58.71,51411.0,54.1196,54.1288,54.1011,54.1288,51411.0
2023-09-18 14:00:00,58.71,58.72,58.63,58.64,57163.0,54.1288,54.138,54.055,54.0642,57163.0
2023-09-18 14:05:00,58.65,58.65,58.55,58.55,75849.0,54.0735,54.0735,53.9813,53.9813,75849.0
2023-09-18 14:10:00,58.56,58.58,58.55,58.56,60504.0,53.9905,54.0089,53.9813,53.9905,60504.0
2023-09-18 14:15:00,58.55,58.56,58.5,58.52,100413.0,53.9813,53.9905,53.9352,53.9536,100413.0
2023-09-18 14:20:00,58.52,58.54,58.48,58.54,84534.0,53.9536,53.972,53.9167,53.972,84534.0
2023-09-18 14:25:00,58.54,58.56,58.52,58.54,47133.0,53.972,53.9905,53.9536,53.972,47133.0
2023-09-18 14:30:00,58.54,58.56,58.52,58.55,67603.0,53.972,53.9905,53.9536,53.9813,67603.0
2023-09-18 14:35:00,58.55,58.57,58.53,58.56,75291.0,53.9813,53.9997,53.9628,53.9905,75291.0
2023-09-18 14:40:00,58.57,58.6,58.56,58.58,56751.0,53.9997,54.0274,53.9905,54.0089,56751.0
2023-09-18 14:45:00,58.58,58.61,58.57,58.58,49688.0,54.0089,54.0366,53.9997,54.0089,49688.0
2023-09-18 14:50:00,58.58,58.59,58.5,58.52,142595.0,54.0089,54.0181,53.9352,53.9536,142595.0
2023-09-18 14:55:00,58.52,58.55,58.51,58.55,73298.0,53.9536,53.9813,53.9444,53.9813,73298.0
2023-09-18 15:00:00,58.55,58.56,58.52,58.54,98743.0,53.9813,53.9905,53.9536,53.972,98743.0
2023-09-18 15:05:00,58.54,58.56,58.52,58.53,82418.0,53.972,53.9905,53.9536,53.9628,82418.0
2023-09-18 15:10:00,58.53,58.55,58.51,58.52,69227.0,53.9628,53.9813,53.9444,53.9536,69227.0
2023-09-18 15:15:00,58.52,58.53,58.44,58.48,108409.0,53.9536,53.9628,53.8799,53.9167,108409.0
2023-09-18 15:20:00,58.47,58.49,58.46,58.48,67872.0,53.9075,53.9259,53.8983,53.9167,67872.0
2023-09-18 15:25:00,58.48,58.49,58.46,58.48,67303.0,53.9167,53.9259,53.8983,53.9167,67303.0
2023-09-18 15:30:00,58.48,58.55,58.47,58.52,129196.0,53.9167,53.9813,53.9075,53.9536,129196.0
2023-09-18 15:35:00,58.52,58.58,58.48,58.57,151760.0,53.9536,54.0089,53.9167,53.9997,151760.0
2023-09-18 15:40:00,58.57,58.58,58.53,58.53,139498.0,53.9997,54.0089,53.9628,53.9628,139498.0
2023-09-18 15:45:00,58.53,58.57,58.52,58.54,173733.0,53.9628,53.9997,53.9536,53.972,173733.0
2023-09-18 15:50:00,58.53,58.62,58.51,58.52,363836.0,53.9628,54.0458,53.9444,53.9536,363836.0
2023-09-18 15:55:00,58.52,58.61,58.51,58.6,819713.0,53.9536,54.0366,53.9444,54.0274,819713.0
2023-09-19 09:30:00,58.56,58.73,58.49,58.53,199337.0,53.9905,54.1472,53.9259,53.9628,199337.0
2023-09-19 09:35:00,58.54,58.66,58.53,58.61,62371.0,53.972,54.0827,53.9628,54.0366,62371.0
2023-09-19 09:40:00,58.61,58.73,58.6,58.7,83874.0,54.0366,54.1472,54.0274,54.1196,83874.0
2023-09-19 09:45:00,58.71,58.81,58.7,58.79,80051.0,54.1288,54.221,54.1196,54.2025,80051.0
2023-09-19 09:50:00,58.79,58.89,58.76,58.89,70408.0,54.2025,54.2947,54.1749,54.2947,70408.0
2023-09-19 09:55:00,58.89,58.92,58.74,58.77,196290.0,54.2947,54.3224,54.1564,54.1841,196290.0
2023-09-19 10:00:00,58.78,58.79,58.57,58.58,95307.0,54.1933,54.2025,53.9997,54.0089,95307.0
2023-09-19 10:05:00,58.57,58.6,58.52,58.59,111729.0,53.9997,54.0274,53.9536,54.0181,111729.0
2023-09-19 10:10:00,58.59,58.65,58.57,58.65,81214.0,54.0181,54.0735,53.9997,54.0735,81214.0
2023-09-19 10:15:00,58.64,58.66,58.52,58.52,94741.0,54.0642,54.0827,53.9536,53.9536,94741.0
2023-09-19 10:20:00,58.52,58.58,58.52,58.57,57827.0,53.9536,54.0089,53.9536,53.9997,57827.0
2023-09-19 10:25:00,58.57,58.69,58.55,58.68,44892.0,53.9997,54.1103,53.9813,54.1011,44892.0
2023-09-19 10:30:00,58.68,58.76,58.66,58.72,59076.0,54.1011,54.1749,54.0827,54.138,59076.0
2023-09-19 10:35:00,58.72,58.72,58.63,58.63,68717.0,54.138,54.138,54.055,54.055,68717.0
2023-09-19 10:40:00,58.64,58.7,58.61,58.63,43093.0,54.0642,54.1196,54.0366,54.055,43093.0
2023-09-19 10:45:00,58.63,58.63,58.55,58.55,49467.0,54.055,54.055,53.9813,53.9813,49467.0
2023-09-19 10:50:00,58.55,58.56,58.44,58.45,111288.0,53.9813,53.9905,53.8799,53.8891,111288.0
2023-09-19 10:55:00,58.45,58.52,58.44,58.51,95860.0,53.8891,53.9536,53.8799,53.9444,95860.0
2023-09-19 11:00:00,58.5,58.51,58.43,58.47,90328.0,53.9352,53.9444,53.8706,53.9075,90328.0
2023-09-19 11:05:00,58.47,58.48,58.35,58.35,92364.0,53.9075,53.9167,53.7969,53.7969,92364.0
2023-09-19 11:10:00,58.35,58.42,58.34,58.4,67633.0,53.7969,53.8614,53.7877,53.843,67633.0
2023-09-19 11:15:00,58.4,58.44,58.37,58.41,59168.0,53.843,53.8799,53.8153,53.8522,59168.0
2023-09-19 11:20:00,58.42,58.42,58.4,58.42,31945.0,53.8614,53.8614,53.843,53.8614,31945.0
2023-09-19 11:25:00,58.42,58.48,58.41,58.47,77999.0,53.8614,53.9167,53.8522,53.9075,77999.0
2023-09-19 11:30:00,58.46,58.46,58.36,58.39,56391.0,53.8983,53.8983,53.8061,53.8338,56391.0
2023-09-19 11:35:00,58.38,58.39,58.36,58.38,40592.0,53.8245,53.8338,53.8061,53.8245,40592.0
2023-09-19 11:40:00,58.38,58.43,58.38,58.42,71140.0,53.8245,53.8706,53.8245,53.8614,71140.0
2023-09-19 11:45:00,58.42,58.47,58.38,58.46,38516.0,53.8614,53.9075,53.8245,53.8983,38516.0
2023-09-19 11:50:00,58.47,58.53,58.46,58.53,49938.0,53.9075,53.9628,53.8983,53.9628,49938.0
2023-09-19 11:55:00,58.53,58.56,58.5,58.5,55812.0,53.9628,53.9905,53.9352,53.9352,55812.0
2023-09-19 12:00:00,58.51,58.56,58.5,58.53,118122.0,53.9444,53.9905,53.9352,53.9628,118122.0
2023-09-19 12:05:00,58.54,58.57,58.48,58.49,48580.0,53.972,53.9997,53.9167,53.9259,48580.0
2023-09-19 12:10:00,58.48,58.52,58.41,58.52,68505.0,53.9167,53.9536,53.8522,53.9536,68505.0
2023-09-19 12:15:00,58.52,58.53,58.49,58.5,50703.0,53.9536,53.9628,53.9259,53.9352,50703.0
2023-09-19 12:20:00,58.49,58.5,58.44,58.45,63335.0,53.9259,53.9352,53.8799,53.8891,63335.0
2023-09-19 12:25:00,58.45,58.46,58.43,58.45,42707.0,53.8891,53.8983,53.8706,53.8891,42707.0
2023-09-19 12:30:00,58.44,58.5,58.43,58.45,74622.0,53.8799,53.9352,53.8706,53.8891,74622.0
2023-09-19 12:35:00,58.45,58.51,58.44,58.47,89866.0,53.8891,53.9444,53.8799,53.9075,89866.0
2023-09-19 12:40:00,58.47,58.49,58.46,58.47,27843.0,53.9075,53.9259,53.8983,53.9075,27843.0
2023-09-19 12:45:00,58.48,58.51,58.45,58.46,48979.0,53.9167,53.9444,53.8891,53.8983,48979.0
2023-09-19 12:50:00,58.46,58.49,58.46,58.48,21728.0,53.8983,53.9259,53.8983,53.9167,21728.0
2023-09-19 12:55:00,58.48,58.52,58.46,58.52,61296.0,53.9167,53.9536,53.8983,53.9536,61296.0
2023-09-19 13:00:00,58.5,58.55,58.49,58.51,86355.0,53.9352,53.9813,53.9259,53.9444,86355.0
2023-09-19 13:05:00,58.51,58.56,58.5,58.55,59034.0,53.9444,53.9905,53.9352,53.9813,59034.0
2023-09-19 13:10:00,58.55,58.57,58.52,58.57,48048.0,53.9813,53.9997,53.9536,53.9997,48048.0
2023-09-19 13:15:00,58.58,58.59,58.52,58.54,79658.0,54.0089,54.0181,53.9536,53.972,79658.0
2023-09-19 13:20:00,58.54,58.59,58.53,58.57,44718.0,53.972,54.0181,53.9628,53.9997,44718.0
2023-09-19 13:25:00,58.58,58.6,58.57,58.59,39670.0,54.0089,54.0274,53.9997,54.0181,39670.0
2023-09-19 13:30:00,58.59,58.62,58.58,58.61,86744.0,54.0181,54.0458,54.0089,54.0366,86744.0
2023-09-19 13:35:00,58.61,58.65,58.59,58.63,58476.0,54.0366,54.0735,54.0181,54.055,58476.0
2023-09-19 13:40:00,58.63,58.65,58.62,58.65,66615.0,54.055,54.0735,54.0458,54.0735,66615.0
2023-09-19 13:45:00,58.65,58.68,58.63,58.67,55616.0,54.0735,54.1011,54.055,54.0919,55616.0
2023-09-19 13:50:00,58.67,58.72,58.67,58.69,74953.0,54.0919,54.138,54.0919,54.1103,74953.0
2023-09-19 13:55:00,58.68,58.69,58.62,58.65,91429.0,54.1011,54.1103,54.0458,54.0735,91429.0
2023-09-19 14:00:00,58.64,58.66,58.62,58.65,35575.0,54.0642,54.0827,54.0458,54.0735,35575.0
2023-09-19 14:05:00,58.65,58.67,58.63,58.67,46117.0,54.0735,54.0919,54.055,54.0919,46117.0
2023-09-19 14:10:00,58.67,58.72,58.67,58.7,48385.0,54.0919,54.138,54.0919,54.1196,48385.0
2023-09-19 14:15:00,58.69,58.69,58.66,58.69,47365.0,54.1103,54.1103,54.0827,54.1103,47365.0
2023-09-19 14:20:00,58.69,58.71,58.66,58.71,36343.0,54.1103,54.1288,54.0827,54.1288,36343.0
2023-09-19 14:25:00,58.71,58.73,58.69,58.71,42401.0,54.1288,54.1472,54.1103,54.1288,42401.0
2023-09-19 14:30:00,58.72,58.75,58.69,58.72,59384.0,54.138,54.1657,54.1103,54.138,59384.0
2023-09-19 14:35:00,58.72,58.81,58.68,58.77,81461.0,54.138,54.221,54.1011,54.1841,81461.0
2023-09-19 14:40:00,58.77,58.82,58.76,58.81,37864.0,54.1841,54.2302,54.1749,54.221,37864.0
2023-09-19 14:45:00,58.81,58.83,58.78,58.8,62166.0,54.221,54.2394,54.1933,54.2118,62166.0
2023-09-19 14:50:00,58.8,58.83,58.78,58.83,61987.0,54.2118,54.2394,54.1933,54.2394,61987.0
2023-09-19 14:55:00,58.83,58.85,58.81,58.82,96978.0,54.2394,54.2579,54.221,54.2302,96978.0
2023-09-19 15:00:00,58.82,58.83,58.78,58.8,64642.0,54.2302,54.2394,54.1933,54.2118,64642.0
2023-09-19 15:05:00,58.8,58.8,58.76,58.78,66655.0,54.2118,54.2118,54.1749,54.1933,66655.0
2023-09-19 15:10:00,58.78,58.8,58.74,58.75,49037.0,54.1933,54.2118,54.1564,54.1657,49037.0
2023-09-19 15:15:00,58.76,58.77,58.73,58.77,56419.0,54.1749,54.1841,54.1472,54.1841,56419.0
2023-09-19 15:20:00,58.76,58.77,58.69,58.72,56133.0,54.1749,54.1841,54.1103,54.138,56133.0
2023-09-19 15:25:00,58.72,58.74,58.69,58.7,50012.0,54.138,54.1564,54.1103,54.1196,50012.0
2023-09-19 15:30:00,58.7,58.7,58.64,58.67,65826.0,54.1196,54.1196,54.0642,54.0919,65826.0
2023-09-19 15:35:00,58.67,58.7,58.65,58.7,56150.0,54.0919,54.1196,54.0735,54.1196,56150.0
2023-09-19 15:40:00,58.7,58.7,58.59,58.62,129587.0,54.1196,54.1196,54.0181,54.0458,129587.0
2023-09-19 15:45:00,58.62,58.69,58.6,58.66,147670.0,54.0458,54.1103,54.0274,54.0827,147670.0
2023-09-19 15:50:00,58.67,58.67,58.57,58.58,127544.0,54.0919,54.0919,53.9997,54.0089,127544.0
2023-09-19 15:55:00,58.58,58.65,58.55,58.65,376627.0,54.0089,54.0735,53.9813,54.0735,376627.0
2023-09-20 09:30:00,58.8,58.86,58.71,58.82,180885.0,54.2118,54.2671,54.1288,54.2302,180885.0
2023-09-20 09:35:00,58.83,58.96,58.78,58.95,67310.0,54.2394,54.3593,54.1933,54.3501,67310.0
2023-09-20 09:40:00,58.93,58.97,58.83,58.95,76096.0,54.3316,54.3685,54.2394,54.3501,76096.0
2023-09-20 09:45:00,58.96,58.96,58.85,58.89,70473.0,54.3593,54.3593,54.2579,54.2947,70473.0
2023-09-20 09:50:00,58.89,58.97,58.88,58.88,41482.0,54.2947,54.3685,54.2855,54.2855,41482.0
2023-09-20 09:55:00,58.89,58.97,58.86,58.9,61881.0,54.2947,54.3685,54.2671,54.304,61881.0
2023-09-20 10:00:00,58.9,59.04,58.89,59.04,83732.0,54.304,54.433,54.2947,54.433,83732.0
2023-09-20 10:05:00,59.03,59.14,59.03,59.08,99038.0,54.4238,54.5252,54.4238,54.4699,99038.0
2023-09-20 10:10:00,59.09,59.18,59.08,59.16,93308.0,54.4791,54.5621,54.4699,54.5437,93308.0
2023-09-20 10:15:00,59.15,59.16,59.12,59.13,74781.0,54.5344,54.5437,54.5068,54.516,74781.0
2023-09-20 10:20:00,59.13,59.15,59.09,59.1,51642.0,54.516,54.5344,54.4791,54.4884,51642.0
2023-09-20 10:25:00,59.1,59.21,59.09,59.2,134859.0,54.4884,54.5898,54.4791,54.5805,134859.0
2023-09-20 10:30:00,59.2,59.28,59.17,59.24,162167.0,54.5805,54.6543,54.5529,54.6174,162167.0
2023-09-20 10:35:00,59.23,59.27,59.22,59.22,37068.0,54.6082,54.6451,54.599,54.599,37068.0
2023-09-20 10:40:00,59.22,59.22,59.14,59.14,76154.0,54.599,54.599,54.5252,54.5252,76154.0
2023-09-20 10:45:00,59.15,59.16,59.1,59.15,56368.0,54.5344,54.5437,54.4884,54.5344,56368.0
2023-09-20 10:50:00,59.15,59.19,59.12,59.17,47894.0,54.5344,54.5713,54.5068,54.5529,47894.0
2023-09-20 10:55:00,59.17,59.22,59.16,59.21,41333.0,54.5529,54.599,54.5437,54.5898,41333.0
2023-09-20 11:00:00,59.21,59.22,59.18,59.18,43869.0,54.5898,54.599,54.5621,54.5621,43869.0
2023-09-20 11:05:00,59.19,59.19,59.12,59.18,162249.0,54.5713,54.5713,54.5068,54.5621,162249.0
2023-09-20 11:10:00,59.18,59.2,59.16,59.19,77402.0,54.5621,54.5805,54.5437,54.5713,77402.0
2023-09-20 11:15:00,59.19,59.26,59.18,59.26,131571.0,54.5713,54.6359,54.5621,54.6359,131571.0
2023-09-20 11:20:00,59.26,59.31,59.22,59.22,70683.0,54.6359,54.682,54.599,54.599,70683.0
2023-09-20 11:25:00,59.23,59.23,59.15,59.17,54405.0,54.6082,54.6082,54.5344,54.5529,54405.0
2023-09-20 11:30:00,59.17,59.17,59.12,59.13,63025.0,54.5529,54.5529,54.5068,54.516,63025.0
2023-09-20 11:35:00,59.13,59.17,59.09,59.09,65256.0,54.516,54.5529,54.4791,54.4791,65256.0
2023-09-20 11:40:00,59.1,59.11,59.05,59.05,47555.0,54.4884,54.4976,54.4423,54.4423,47555.0
2023-09-20 11:45:00,59.05,59.07,59.01,59.03,63600.0,54.4423,54.4607,54.4054,54.4238,63600.0
2023-09-20 11:50:00,59.02,59.08,59.02,59.08,53732.0,54.4146,54.4699,54.4146,54.4699,53732.0
2023-09-20 11:55:00,59.07,59.09,59.04,59.06,47953.0,54.4607,54.4791,54.433,54.4515,47953.0
2023-09-20 12:00:00,59.06,59.08,59.04,59.06,39893.0,54.4515,54.4699,54.433,54.4515,39893.0
2023-09-20 12:05:00,59.06,59.09,59.05,59.08,57449.0,54.4515,54.4791,54.4423,54.4699,57449.0
2023-09-20 12:10:00,59.08,59.15,59.08,59.13,36161.0,54.4699,54.5344,54.4699,54.516,36161.0
2023-09-20 12:15:00,59.13,59.14,59.09,59.09,45310.0,54.516,54.5252,54.4791,54.4791,45310.0
2023-09-20 12:20:00,59.09,59.11,59.08,59.09,38501.0,54.4791,54.4976,54.4699,54.4791,38501.0
2023-09-20 12:25:00,59.09,59.12,59.08,59.12,44259.0,54.4791,54.5068,54.4699,54.5068,44259.0
2023-09-20 12:30:00,59.12,59.12,59.05,59.09,93536.0,54.5068,54.5068,54.4423,54.4791,93536.0
2023-09-20 12:35:00,59.1,59.16,59.09,59.13,45144.0,54.4884,54.5437,54.4791,54.516,45144.0
2023-09-20 12:40:00,59.14,59.18,59.14,59.17,47645.0,54.5252,54.5621,54.5252,54.5529,47645.0
2023-09-20 12:45:00,59.18,59.18,59.13,59.15,44470.0,54.5621,54.5621,54.516,54.5344,44470.0
2023-09-20 12:50:00,59.15,59.16,59.12,59.12,26819.0,54.5344,54.5437,54.5068,54.5068,26819.0
2023-09-20 12:55:00,59.13,59.15,59.11,59.12,32153.0,54.516,54.5344,54.4976,54.5068,32153.0
2023-09-20 13:00:00,59.12,59.16,59.11,59.13,28144.0,54.5068,54.5437,54.4976,54.516,28144.0
2023-09-20 13:05:00,59.13,59.16,59.1,59.13,37262.0,54.516,54.5437,54.4884,54.516,37262.0
2023-09-20 13:10:00,59.13,59.13,59.09,59.1,42341.0,54.516,54.516,54.4791,54.4884,42341.0
2023-09-20 13:15:00,59.11,59.11,59.09,59.1,25478.0,54.4976,54.4976,54.4791,54.4884,25478.0
2023-09-20 13:20:00,59.1,59.11,59.07,59.08,46105.0,54.4884,54.4976,54.4607,54.4699,46105.0
2023-09-20 13:25:00,59.07,59.12,59.03,59.12,86146.0,54.4607,54.5068,54.4238,54.5068,86146.0
2023-09-20 13:30:00,59.11,59.12,59.09,59.12,37316.0,54.4976,54.5068,54.4791,54.5068,37316.0
2023-09-20 13:35:00,59.12,59.12,59.08,59.08,42184.0,54.5068,54.5068,54.4699,54.4699,42184.0
2023-09-20 13:40:00,59.08,59.08,59.06,59.07,38387.0,54.4699,54.4699,54.4515,54.4607,38387.0
2023-09-20 13:45:00,59.07,59.13,59.07,59.11,53918.0,54.4607,54.516,54.4607,54.4976,53918.0
2023-09-20 13:50:00,59.11,59.12,59.09,59.12,61650.0,54.4976,54.5068,54.4791,54.5068,61650.0
2023-09-20 13:55:00,59.12,59.12,59.08,59.09,30160.0,54.5068,54.5068,54.4699,54.4791,30160.0
2023-09-20 14:00:00,59.08,59.11,59.0,59.0,71442.0,54.4699,54.4976,54.3962,54.3962,71442.0
2023-09-20 14:05:00,59.01,59.03,58.96,58.98,66973.0,54.4054,54.4238,54.3593,54.3777,66973.0
2023-09-20 14:10:00,58.98,59.02,58.97,58.98,58705.0,54.3777,54.4146,54.3685,54.3777,58705.0
2023-09-20 14:15:00,58.97,59.02,58.97,59.0,39214.0,54.3685,54.4146,54.3685,54.3962,39214.0
2023-09-20 14:20:00,59.0,59.02,58.97,59.01,40768.0,54.3962,54.4146,54.3685,54.4054,40768.0
2023-09-20 14:25:00,59.01,59.01,58.97,58.98,39840.0,54.4054,54.4054,54.3685,54.3777,39840.0
2023-09-20 14:30:00,58.99,59.03,58.92,59.0,90352.0,54.3869,54.4238,54.3224,54.3962,90352.0
2023-09-20 14:35:00,59.0,59.06,58.97,59.05,76339.0,54.3962,54.4515,54.3685,54.4423,76339.0
2023-09-20 14:40:00,59.05,59.07,59.02,59.07,43581.0,54.4423,54.4607,54.4146,54.4607,43581.0
2023-09-20 14:45:00,59.08,59.08,58.98,58.98,68123.0,54.4699,54.4699,54.3777,54.3777,68123.0
2023-09-20 14:50:00,58.98,59.02,58.94,58.99,69053.0,54.3777,54.4146,54.3408,54.3869,69053.0
2023-09-20 14:55:00,59.0,59.0,58.88,58.89,74138.0,54.3962,54.3962,54.2855,54.2947,74138.0
2023-09-20 15:00:00,58.89,58.93,58.88,58.92,71060.0,54.2947,54.3316,54.2855,54.3224,71060.0
2023-09-20 15:05:00,58.91,58.96,58.89,58.93,170106.0,54.3132,54.3593,54.2947,54.3316,170106.0
2023-09-20 15:10:00,58.93,58.94,58.87,58.9,184906.0,54.3316,54.3408,54.2763,54.304,184906.0
2023-09-20 15:15:00,58.9,58.93,58.88,58.92,62478.0,54.304,54.3316,54.2855,54.3224,62478.0
2023-09-20 15:20:00,58.93,58.98,58.92,58.96,57200.0,54.3316,54.3777,54.3224,54.3593,57200.0
2023-09-20 15:25:00,58.96,58.97,58.87,58.89,85427.0,54.3593,54.3685,54.2763,54.2947,85427.0
2023-09-20 15:30:00,58.88,58.89,58.79,58.82,143112.0,54.2855,54.2947,54.2025,54.2302,143112.0
2023-09-20 15:35:00,58.82,58.83,58.79,58.82,74987.0,54.2302,54.2394,54.2025,54.2302,74987.0
2023-09-20 15:40:00,58.82,58.86,58.81,58.84,93846.0,54.2302,54.2671,54.221,54.2486,93846.0
2023-09-20 15:45:00,58.84,58.86,58.8,58.84,137671.0,54.2486,54.2671,54.2118,54.2486,137671.0
2023-09-20 15:50:00,58.84,58.87,58.8,58.8,170470.0,54.2486,54.2763,54.2118,54.2118,170470.0
2023-09-20 15:55:00,58.8,58.84,58.75,58.79,425404.0,54.2118,54.2486,54.1657,54.2025,425404.0
2023-09-21 09:30:00,58.56,58.81,58.56,58.62,176729.0,53.9905,54.221,53.9905,54.0458,176729.0
2023-09-21 09:35:00,58.61,58.79,58.53,58.78,131224.0,54.0366,54.2025,53.9628,54.1933,131224.0
2023-09-21 09:40:00,58.77,58.89,58.69,58.81,378529.0,54.1841,54.2947,54.1103,54.221,378529.0
2023-09-21 09:45:00,58.82,59.03,58.81,59.02,136390.0,54.2302,54.4238,54.221,54.4146,136390.0
2023-09-21 09:50:00,59.03,59.2,59.03,59.19,79925.0,54.4238,54.5805,54.4238,54.5713,79925.0
2023-09-21 09:55:00,59.2,59.21,59.09,59.18,104087.0,54.5805,54.5898,54.4791,54.5621,104087.0
2023-09-21 10:00:00,59.19,59.39,59.15,59.37,145076.0,54.5713,54.7557,54.5344,54.7373,145076.0
2023-09-21 10:05:00,59.37,59.45,59.35,59.42,216460.0,54.7373,54.811,54.7188,54.7834,216460.0
2023-09-21 10:10:00,59.42,59.46,59.31,59.44,142700.0,54.7834,54.8203,54.682,54.8018,142700.0
2023-09-21 10:15:00,59.45,59.45,59.22,59.23,81379.0,54.811,54.811,54.599,54.6082,81379.0
2023-09-21 10:20:00,59.23,59.26,59.18,59.26,92743.0,54.6082,54.6359,54.5621,54.6359,92743.0
2023-09-21 10:25:00,59.26,59.36,59.25,59.28,84619.0,54.6359,54.7281,54.6266,54.6543,84619.0
2023-09-21 10:30:00,59.28,59.33,59.2,59.3,106804.0,54.6543,54.7004,54.5805,54.6727,106804.0
2023-09-21 10:35:00,59.31,59.33,59.16,59.23,199013.0,54.682,54.7004,54.5437,54.6082,199013.0
2023-09-21 10:40:00,59.23,59.24,59.12,59.16,102753.0,54.6082,54.6174,54.5068,54.5437,102753.0
2023-09-21 10:45:00,59.15,59.18,59.08,59.12,116206.0,54.5344,54.5621,54.4699,54.5068,116206.0
2023-09-21 10:50:00,59.12,59.14,59.01,59.02,121417.0,54.5068,54.5252,54.4054,54.4146,121417.0
2023-09-21 10:55:00,59.03,59.03,58.96,59.02,84372.0,54.4238,54.4238,54.3593,54.4146,84372.0
2023-09-21 11:00:00,59.01,59.02,58.94,58.98,59730.0,54.4054,54.4146,54.3408,54.3777,59730.0
2023-09-21 11:05:00,58.98,59.0,58.9,58.92,66800.0,54.3777,54.3962,54.304,54.3224,66800.0
2023-09-21 11:10:00,58.91,58.96,58.9,58.94,85772.0,54.3132,54.3593,54.304,54.3408,85772.0
2023-09-21 11:15:00,58.94,59.03,58.93,59.0,45378.0,54.3408,54.4238,54.3316,54.3962,45378.0
2023-09-21 11:20:00,59.0,59.06,58.99,59.04,54132.0,54.3962,54.4515,54.3869,54.433,54132.0
2023-09-21 11:25:00,59.05,59.08,59.02,59.04,71363.0,54.4423,54.4699,54.4146,54.433,71363.0
2023-09-21 11:30:00,59.03,59.04,58.96,59.01,48323.0,54.4238,54.433,54.3593,54.4054,48323.0
2023-09-21 11:35:00,59.0,59.02,58.96,58.99,63050.0,54.3962,54.4146,54.3593,54.3869,63050.0
2023-09-21 11:40:00,58.99,59.0,58.97,58.99,47829.0,54.3869,54.3962,54.3685,54.3869,47829.0
2023-09-21 11:45:00,59.0,59.14,58.99,59.12,83033.0,54.3962,54.5252,54.3869,54.5068,83033.0
2023-09-21 11:50:00,59.12,59.12,59.07,59.1,59716.0,54.5068,54.5068,54.4607,54.4884,59716.0
2023-09-21 11:55:00,59.1,59.11,59.04,59.07,53812.0,54.4884,54.4976,54.433,54.4607,53812.0
2023-09-21 12:00:00,59.07,59.1,59.04,59.1,64940.0,54.4607,54.4884,54.433,54.4884,64940.0
2023-09-21 12:05:00,59.1,59.14,59.07,59.12,135969.0,54.4884,54.5252,54.4607,54.5068,135969.0
2023-09-21 12:10:00,59.12,59.12,59.08,59.11,70683.0,54.5068,54.5068,54.4699,54.4976,70683.0
2023-09-21 12:15:00,59.1,59.11,59.07,59.09,68340.0,54.4884,54.4976,54.4607,54.4791,68340.0
2023-09-21 12:20:00,59.08,59.11,59.06,59.07,91928.0,54.4699,54.4976,54.4515,54.4607,91928.0
2023-09-21 12:25:00,59.06,59.12,59.06,59.11,43922.0,54.4515,54.5068,54.4515,54.4976,43922.0
2023-09-21 12:30:00,59.11,59.14,59.09,59.13,45487.0,54.4976,54.5252,54.4791,54.516,45487.0
2023-09-21 12:35:00,59.13,59.13,59.09,59.11,61496.0,54.516,54.516,54.4791,54.4976,61496.0
2023-09-21 12:40:00,59.12,59.14,59.07,59.08,50000.0,54.5068,54.5252,54.4607,54.4699,50000.0
2023-09-21 12:45:00,59.08,59.13,59.07,59.11,59993.0,54.4699,54.516,54.4607,54.4976,59993.0
2023-09-21 12:50:00,59.11,59.11,59.04,59.07,60562.0,54.4976,54.4976,54.433,54.4607,60562.0
2023-09-21 12:55:00,59.07,59.09,59.05,59.07,52343.0,54.4607,54.4791,54.4423,54.4607,52343.0
2023-09-21 13:00:00,59.07,59.08,59.0,59.05,66905.0,54.4607,54.4699,54.3962,54.4423,66905.0
2023-09-21 13:05:00,59.05,59.06,58.99,59.0,48581.0,54.4423,54.4515,54.3869,54.3962,48581.0
2023-09-21 13:10:00,59.0,59.02,58.97,59.02,83723.0,54.3962,54.4146,54.3685,54.4146,83723.0
2023-09-21 13:15:00,59.02,59.15,59.01,59.15,63927.0,54.4146,54.5344,54.4054,54.5344,63927.0
2023-09-21 13:20:00,59.15,59.17,59.1,59.13,49779.0,54.5344,54.5529,54.4884,54.516,49779.0
2023-09-21 13:25:00,59.13,59.18,59.12,59.14,47061.0,54.516,54.5621,54.5068,54.5252,47061.0
2023-09-21 13:30:00,59.14,59.16,59.13,59.15,33921.0,54.5252,54.5437,54.516,54.5344,33921.0
2023-09-21 13:35:00,59.15,59.18,59.12,59.17,35260.0,54.5344,54.5621,54.5068,54.5529,35260.0
2023-09-21 13:40:00,59.17,59.2,59.16,59.17,40873.0,54.5529,54.5805,54.5437,54.5529,40873.0
2023-09-21 13:45:00,59.18,59.22,59.17,59.21,44469.0,54.5621,54.599,54.5529,54.5898,44469.0
2023-09-21 13:50:00,59.21,59.21,59.15,59.16,43676.0,54.5898,54.5898,54.5344,54.5437,43676.0
2023-09-21 13:55:00,59.17,59.19,59.15,59.19,52733.0,54.5529,54.5713,54.5344,54.5713,52733.0
2023-09-21 14:00:00,59.19,59.2,59.17,59.18,61488.0,54.5713,54.5805,54.5529,54.5621,61488.0
2023-09-21 14:05:00,59.18,59.18,59.15,59.17,100124.0,54.5621,54.5621,54.5344,54.5529,100124.0
2023-09-21 14:10:00,59.17,59.21,59.15,59.16,116087.0,54.5529,54.5898,54.5344,54.5437,116087.0
2023-09-21 14:15:00,59.16,59.16,59.09,59.1,49965.0,54.5437,54.5437,54.4791,54.4884,49965.0
2023-09-21 14:20:00,59.1,59.1,59.03,59.05,57055.0,54.4884,54.4884,54.4238,54.4423,57055.0
2023-09-21 14:25:00,59.05,59.06,59.03,59.04,38651.0,54.4423,54.4515,54.4238,54.433,38651.0
2023-09-21 14:30:00,59.04,59.08,59.03,59.08,66522.0,54.433,54.4699,54.4238,54.4699,66522.0
2023-09-21 14:35:00,59.08,59.13,59.06,59.11,60124.0,54.4699,54.516,54.4515,54.4976,60124.0
2023-09-21 14:40:00,59.1,59.12,59.08,59.09,72993.0,54.4884,54.5068,54.4699,54.4791,72993.0
2023-09-21 14:45:00,59.09,59.13,59.08,59.12,35157.0,54.4791,54.516,54.4699,54.5068,35157.0
2023-09-21 14:50:00,59.11,59.13,59.1,59.13,43485.0,54.4976,54.516,54.4884,54.516,43485.0
2023-09-21 14:55:00,59.13,59.15,59.12,59.15,50735.0,54.516,54.5344,54.5068,54.5344,50735.0
2023-09-21 15:00:00,59.15,59.15,59.1,59.11,60958.0,54.5344,54.5344,54.4884,54.4976,60958.0
2023-09-21 15:05:00,59.1,59.17,59.09,59.16,68108.0,54.4884,54.5529,54.4791,54.5437,68108.0
2023-09-21 15:10:00,59.16,59.18,59.1,59.13,56222.0,54.5437,54.5621,54.4884,54.516,56222.0
2023-09-21 15:15:00,59.13,59.14,59.07,59.11,77643.0,54.516,54.5252,54.4607,54.4976,77643.0
2023-09-21 15:20:00,59.11,59.11,59.06,59.07,59836.0,54.4976,54.4976,54.4515,54.4607,59836.0
2023-09-21 15:25:00,59.07,59.09,59.04,59.06,77869.0,54.4607,54.4791,54.433,54.4515,77869.0
2023-09-21 15:30:00,59.06,59.12,59.04,59.1,104785.0,54.4515,54.5068,54.433,54.4884,104785.0
2023-09-21 15:35:00,59.1,59.17,59.1,59.13,60889.0,54.4884,54.5529,54.4884,54.516,60889.0
2023-09-21 15:40:00,59.14,59.18,59.11,59.13,124210.0,54.5252,54.5621,54.4976,54.516,124210.0
2023-09-21 15:45:00,59.12,59.13,59.07,59.07,162692.0,54.5068,54.516,54.4607,54.4607,162692.0
2023-09-21 15:50:00,59.07,59.11,59.01,59.1,269010.0,54.4607,54.4976,54.4054,54.4884,269010.0
2023-09-21 15:55:00,59.1,59.12,59.06,59.09,529974.0,54.4884,54.5068,54.4515,54.4791,529974.0
2023-09-22 09:30:00,59.33,59.33,59.1,59.2,196515.0,54.7004,54.7004,54.4884,54.5805,196515.0
2023-09-22 09:35:00,59.21,59.46,59.2,59.37,71596.0,54.5898,54.8203,54.5805,54.7373,71596.0
2023-09-22 09:40:00,59.36,59.38,59.18,59.19,80372.0,54.7281,54.7465,54.5621,54.5713,80372.0
2023-09-22 09:45:00,59.19,59.2,59.04,59.09,58272.0,54.5713,54.5805,54.433,54.4791,58272.0
2023-09-22 09:50:00,59.08,59.11,59.0,59.05,70488.0,54.4699,54.4976,54.3962,54.4423,70488.0
2023-09-22 09:55:00,59.05,59.13,59.0,59.12,100385.0,54.4423,54.516,54.3962,54.5068,100385.0
2023-09-22 10:00:00,59.12,59.19,59.08,59.14,82188.0,54.5068,54.5713,54.4699,54.5252,82188.0
2023-09-22 10:05:00,59.14,59.14,59.05,59.08,59210.0,54.5252,54.5252,54.4423,54.4699,59210.0
2023-09-22 10:10:00,59.08,59.08,59.0,59.04,66346.0,54.4699,54.4699,54.3962,54.433,66346.0
2023-09-22 10:15:00,59.04,59.09,59.03,59.07,60427.0,54.433,54.4791,54.4238,54.4607,60427.0
2023-09-22 10:20:00,59.08,59.14,59.07,59.12,59917.0,54.4699,54.5252,54.4607,54.5068,59917.0
2023-09-22 10:25:00,59.12,59.18,59.1,59.15,52732.0,54.5068,54.5621,54.4884,54.5344,52732.0
2023-09-22 10:30:00,59.14,59.15,58.91,58.92,70428.0,54.5252,54.5344,54.3132,54.3224,70428.0
2023-09-22 10:35:00,58.92,58.92,58.88,58.89,56654.0,54.3224,54.3224,54.2855,54.2947,56654.0
2023-09-22 10:40:00,58.88,58.94,58.88,58.93,50586.0,54.2855,54.3408,54.2855,54.3316,50586.0
2023-09-22 10:45:00,58.93,58.99,58.92,58.93,99369.0,54.3316,54.3869,54.3224,54.3316,99369.0
2023-09-22 10:50:00,58.93,59.07,58.93,59.05,63415.0,54.3316,54.4607,54.3316,54.4423,63415.0
2023-09-22 10:55:00,59.05,59.09,59.0,59.02,81932.0,54.4423,54.4791,54.3962,54.4146,81932.0
2023-09-22 11:00:00,59.02,59.05,59.0,59.0,56330.0,54.4146,54.4423,54.3962,54.3962,56330.0
2023-09-22 11:05:00,59.01,59.01,58.96,59.01,88998.0,54.4054,54.4054,54.3593,54.4054,88998.0
2023-09-22 11:10:00,59.0,59.0,58.87,58.87,65255.0,54.3962,54.3962,54.2763,54.2763,65255.0
2023-09-22 11:15:00,58.87,58.96,58.86,58.92,69124.0,54.2763,54.3593,54.2671,54.3224,69124.0
2023-09-22 11:20:00,58.92,58.98,58.9,58.98,58724.0,54.3224,54.3777,54.304,54.3777,58724.0
2023-09-22 11:25:00,58.97,59.01,58.95,58.98,73733.0,54.3685,54.4054,54.3501,54.3777,73733.0
2023-09-22 11:30:00,58.98,59.03,58.97,59.02,62027.0,54.3777,54.4238,54.3685,54.4146,62027.0
2023-09-22 11:35:00,59.02,59.03,59.0,59.03,44973.0,54.4146,54.4238,54.3962,54.4238,44973.0
2023-09-22 11:40:00,59.02,59.06,59.01,59.01,58344.0,54.4146,54.4515,54.4054,54.4054,58344.0
2023-09-22 11:45:00,59.01,59.02,58.97,58.98,46153.0,54.4054,54.4146,54.3685,54.3777,46153.0
2023-09-22 11:50:00,58.97,58.98,58.92,58.97,66251.0,54.3685,54.3777,54.3224,54.3685,66251.0
2023-09-22 11:55:00,58.98,59.05,58.95,59.01,87421.0,54.3777,54.4423,54.3501,54.4054,87421.0
2023-09-22 12:00:00,59.0,59.03,58.97,58.99,43215.0,54.3962,54.4238,54.3685,54.3869,43215.0
2023-09-22 12:05:00,58.98,58.99,58.92,58.96,38464.0,54.3777,54.3869,54.3224,54.3593,38464.0
2023-09-22 12:10:00,58.96,58.96,58.93,58.94,38045.0,54.3593,54.3593,54.3316,54.3408,38045.0
2023-09-22 12:15:00,58.94,58.99,58.93,58.98,44091.0,54.3408,54.3869,54.3316,54.3777,44091.0
2023-09-22 12:20:00,58.98,59.02,58.97,59.01,62883.0,54.3777,54.4146,54.3685,54.4054,62883.0
2023-09-22 12:25:00,59.01,59.02,59.0,59.01,33329.0,54.4054,54.4146,54.3962,54.4054,33329.0
2023-09-22 12:30:00,59.01,59.01,58.96,59.0,62532.0,54.4054,54.4054,54.3593,54.3962,62532.0
2023-09-22 12:35:00,59.0,59.01,58.98,59.0,44640.0,54.3962,54.4054,54.3777,54.3962,44640.0
2023-09-22 12:40:00,59.0,59.01,58.92,58.98,63943.0,54.3962,54.4054,54.3224,54.3777,63943.0
2023-09-22 12:45:00,58.98,59.02,58.95,59.01,41284.0,54.3777,54.4146,54.3501,54.4054,41284.0
2023-09-22 12:50:00,59.01,59.01,58.98,59.0,30407.0,54.4054,54.4054,54.3777,54.3962,30407.0
2023-09-22 12:55:00,58.99,59.01,58.97,58.97,32958.0,54.3869,54.4054,54.3685,54.3685,32958.0
2023-09-22 13:00:00,58.98,58.99,58.97,58.98,23905.0,54.3777,54.3869,54.3685,54.3777,23905.0
2023-09-22 13:05:00,58.98,59.01,58.94,58.96,56203.0,54.3777,54.4054,54.3408,54.3593,56203.0
2023-09-22 13:10:00,58.96,58.96,58.93,58.96,19637.0,54.3593,54.3593,54.3316,54.3593,19637.0
2023-09-22 13:15:00,58.96,58.97,58.92,58.95,49643.0,54.3593,54.3685,54.3224,54.3501,49643.0
2023-09-22 13:20:00,58.95,58.95,58.89,58.91,48364.0,54.3501,54.3501,54.2947,54.3132,48364.0
2023-09-22 13:25:00,58.9,58.94,58.9,58.91,51673.0,54.304,54.3408,54.304,54.3132,51673.0
2023-09-22 13:30:00,58.91,58.91,58.87,58.88,35781.0,54.3132,54.3132,54.2763,54.2855,35781.0
2023-09-22 13:35:00,58.87,58.88,58.79,58.81,62499.0,54.2763,54.2855,54.2025,54.221,62499.0
2023-09-22 13:40:00,58.8,58.83,58.77,58.8,72637.0,54.2118,54.2394,54.1841,54.2118,72637.0
2023-09-22 13:45:00,58.8,58.85,58.78,58.83,40186.0,54.2118,54.2579,54.1933,54.2394,40186.0
2023-09-22 13:50:00,58.83,58.93,58.83,58.92,83909.0,54.2394,54.3316,54.2394,54.3224,83909.0
2023-09-22 13:55:00,58.92,58.94,58.9,58.92,38006.0,54.3224,54.3408,54.304,54.3224,38006.0
2023-09-22 14:00:00,58.92,59.02,58.92,59.01,77317.0,54.3224,54.4146,54.3224,54.4054,77317.0
2023-09-22 14:05:00,59.0,59.04,59.0,59.01,73784.0,54.3962,54.433,54.3962,54.4054,73784.0
2023-09-22 14:10:00,59.01,59.02,58.9,58.98,62588.0,54.4054,54.4146,54.304,54.3777,62588.0
2023-09-22 14:15:00,58.99,59.0,58.94,58.95,52122.0,54.3869,54.3962,54.3408,54.3501,52122.0
2023-09-22 14:20:00,58.95,59.02,58.95,59.01,69354.0,54.3501,54.4146,54.3501,54.4054,69354.0
2023-09-22 14:25:00,59.01,59.05,58.99,59.03,65648.0,54.4054,54.4423,54.3869,54.4238,65648.0
2023-09-22 14:30:00,59.03,59.07,58.99,59.05,53602.0,54.4238,54.4607,54.3869,54.4423,53602.0
2023-09-22 14:35:00,59.04,59.04,58.97,58.98,55169.0,54.433,54.433,54.3685,54.3777,55169.0
2023-09-22 14:40:00,58.98,58.99,58.88,58.88,55044.0,54.3777,54.3869,54.2855,54.2855,55044.0
2023-09-22 14:45:00,58.88,58.91,58.87,58.9,47769.0,54.2855,54.3132,54.2763,54.304,47769.0
2023-09-22 14:50:00,58.89,58.94,58.88,58.94,59574.0,54.2947,54.3408,54.2855,54.3408,59574.0
2023-09-22 14:55:00,58.93,58.96,58.9,58.96,55849.0,54.3316,54.3593,54.304,54.3593,55849.0
2023-09-22 15:00:00,58.95,59.02,58.94,59.01,42605.0,54.3501,54.4146,54.3408,54.4054,42605.0
2023-09-22 15:05:00,59.02,59.08,59.0,59.07,57415.0,54.4146,54.4699,54.3962,54.4607,57415.0
2023-09-22 15:10:00,59.07,59.1,59.05,59.08,57596.0,54.4607,54.4884,54.4423,54.4699,57596.0
2023-09-22 15:15:00,59.08,59.09,59.03,59.05,78799.0,54.4699,54.4791,54.4238,54.4423,78799.0
2023-09-22 15:20:00,59.05,59.1,59.03,59.08,80490.0,54.4423,54.4884,54.4238,54.4699,80490.0
2023-09-22 15:25:00,59.08,59.08,59.01,59.02,48862.0,54.4699,54.4699,54.4054,54.4146,48862.0
2023-09-22 15:30:00,59.02,59.03,58.96,58.98,71327.0,54.4146,54.4238,54.3593,54.3777,71327.0
2023-09-22 15:35:00,58.97,58.97,58.92,58.94,81056.0,54.3685,54.3685,54.3224,54.3408,81056.0
2023-09-22 15:40:00,58.93,58.93,58.85,58.87,132965.0,54.3316,54.3316,54.2579,54.2763,132965.0
2023-09-22 15:45:00,58.86,58.92,58.81,58.82,176295.0,54.2671,54.3224,54.221,54.2302,176295.0
2023-09-22 15:50:00,58.82,58.86,58.81,58.85,181866.0,54.2302,54.2671,54.221,54.2579,181866.0
2023-09-22 15:55:00,58.85,58.93,58.85,58.91,642463.0,54.2579,54.3316,54.2579,54.3132,642463.0
2023-09-25 09:30:00,58.84,58.91,58.56,58.64,148461.0,54.2486,54.3132,53.9905,54.0642,148461.0
2023-09-25 09:35:00,58.65,58.69,58.55,58.57,40487.0,54.0735,54.1103,53.9813,53.9997,40487.0
2023-09-25 09:40:00,58.58,58.72,58.57,58.69,59037.0,54.0089,54.138,53.9997,54.1103,59037.0
2023-09-25 09:45:00,58.68,58.68,58.55,58.63,47409.0,54.1011,54.1011,53.9813,54.055,47409.0
2023-09-25 09:50:00,58.62,58.7,58.59,58.7,39589.0,54.0458,54.1196,54.0181,54.1196,39589.0
2023-09-25 09:55:00,58.69,58.77,58.63,58.76,95666.0,54.1103,54.1841,54.055,54.1749,95666.0
2023-09-25 10:00:00,58.76,58.84,58.75,58.83,74447.0,54.1749,54.2486,54.1657,54.2394,74447.0
2023-09-25 10:05:00,58.83,58.89,58.81,58.86,68140.0,54.2394,54.2947,54.221,54.2671,68140.0
2023-09-25 10:10:00,58.87,58.88,58.8,58.83,69815.0,54.2763,54.2855,54.2118,54.2394,69815.0
2023-09-25 10:15:00,58.82,58.88,58.82,58.87,44973.0,54.2302,54.2855,54.2302,54.2763,44973.0
2023-09-25 10:20:00,58.86,58.87,58.8,58.85,26787.0,54.2671,54.2763,54.2118,54.2579,26787.0
2023-09-25 10:25:00,58.85,58.9,58.85,58.88,47293.0,54.2579,54.304,54.2579,54.2855,47293.0
2023-09-25 10:30:00,58.88,58.91,58.84,58.87,55033.0,54.2855,54.3132,54.2486,54.2763,55033.0
2023-09-25 10:35:00,58.86,58.89,58.85,58.87,61141.0,54.2671,54.2947,54.2579,54.2763,61141.0
2023-09-25 10:40:00,58.86,58.96,58.85,58.94,44996.0,54.2671,54.3593,54.2579,54.3408,44996.0
2023-09-25 10:45:00,58.94,58.95,58.88,58.91,40571.0,54.3408,54.3501,54.2855,54.3132,40571.0
2023-09-25 10:50:00,58.91,58.92,58.87,58.88,32940.0,54.3132,54.3224,54.2763,54.2855,32940.0
2023-09-25 10:55:00,58.88,58.92,58.86,58.92,31466.0,54.2855,54.3224,54.2671,54.3224,31466.0
2023-09-25 11:00:00,58.92,58.92,58.87,58.9,34299.0,54.3224,54.3224,54.2763,54.304,34299.0
2023-09-25 11:05:00,58.9,58.93,58.87,58.92,38688.0,54.304,54.3316,54.2763,54.3224,38688.0
2023-09-25 11:10:00,58.91,58.95,58.9,58.93,47615.0,54.3132,54.3501,54.304,54.3316,47615.0
2023-09-25 11:15:00,58.93,59.0,58.91,59.0,69498.0,54.3316,54.3962,54.3132,54.3962,69498.0
2023-09-25 11:20:00,59.01,59.03,58.95,58.95,28396.0,54.4054,54.4238,54.3501,54.3501,28396.0
2023-09-25 11:25:00,58.96,58.97,58.89,58.89,55339.0,54.3593,54.3685,54.2947,54.2947,55339.0
2023-09-25 11:30:00,58.89,58.94,58.88,58.92,59718.0,54.2947,54.3408,54.2855,54.3224,59718.0
2023-09-25 11:35:00,58.92,58.97,58.91,58.97,41435.0,54.3224,54.3685,54.3132,54.3685,41435.0
2023-09-25 11:40:00,58.97,58.98,58.9,58.98,51742.0,54.3685,54.3777,54.304,54.3777,51742.0
2023-09-25 11:45:00,58.97,58.99,58.94,58.95,34117.0,54.3685,54.3869,54.3408,54.3501,34117.0
2023-09-25 11:50:00,58.96,58.98,58.95,58.95,24471.0,54.3593,54.3777,54.3501,54.3501,24471.0
2023-09-25 11:55:00,58.96,58.99,58.95,58.98,35250.0,54.3593,54.3869,54.3501,54.3777,35250.0
2023-09-25 12:00:00,58.99,59.08,58.98,59.03,72378.0,54.3869,54.4699,54.3777,54.4238,72378.0
2023-09-25 12:05:00,59.03,59.07,59.02,59.04,30272.0,54.4238,54.4607,54.4146,54.433,30272.0
2023-09-25 12:10:00,59.04,59.09,59.04,59.09,45615.0,54.433,54.4791,54.433,54.4791,45615.0
2023-09-25 12:15:00,59.09,59.09,59.04,59.07,40644.0,54.4791,54.4791,54.433,54.4607,40644.0
2023-09-25 12:20:00,59.07,59.07,59.04,59.06,68195.0,54.4607,54.4607,54.433,54.4515,68195.0
2023-09-25 12:25:00,59.07,59.08,59.05,59.08,32007.0,54.4607,54.4699,54.4423,54.4699,32007.0
2023-09-25 12:30:00,59.08,59.11,59.06,59.11,36645.0,54.4699,54.4976,54.4515,54.4976,36645.0
2023-09-25 12:35:00,59.11,59.15,59.08,59.14,30871.0,54.4976,54.5344,54.4699,54.5252,30871.0
2023-09-25 12:40:00,59.13,59.14,59.09,59.1,24570.0,54.516,54.5252,54.4791,54.4884,24570.0
2023-09-25 12:45:00,59.11,59.11,59.03,59.04,25792.0,54.4976,54.4976,54.4238,54.433,25792.0
2023-09-25 12:50:00,59.04,59.12,59.03,59.12,32650.0,54.433,54.5068,54.4238,54.5068,32650.0
2023-09-25 12:55:00,59.12,59.15,59.1,59.15,44765.0,54.5068,54.5344,54.4884,54.5344,44765.0
2023-09-25 13:00:00,59.17,59.17,59.14,59.15,32605.0,54.5529,54.5529,54.5252,54.5344,32605.0
2023-09-25 13:05:00,59.15,59.15,59.11,59.11,26197.0,54.5344,54.5344,54.4976,54.4976,26197.0
2023-09-25 13:10:00,59.12,59.12,59.08,59.1,28026.0,54.5068,54.5068,54.4699,54.4884,28026.0
2023-09-25 13:15:00,59.1,59.13,59.09,59.12,50335.0,54.4884,54.516,54.4791,54.5068,50335.0
2023-09-25 13:20:00,59.12,59.14,59.04,59.04,66458.0,54.5068,54.5252,54.433,54.433,66458.0
2023-09-25 13:25:00,59.04,59.06,59.02,59.04,39045.0,54.433,54.4515,54.4146,54.433,39045.0
2023-09-25 13:30:00,59.03,59.03,58.99,58.99,31698.0,54.4238,54.4238,54.3869,54.3869,31698.0
2023-09-25 13:35:00,59.0,59.0,58.96,58.98,45957.0,54.3962,54.3962,54.3593,54.3777,45957.0
2023-09-25 13:40:00,58.98,58.99,58.94,58.97,41753.0,54.3777,54.3869,54.3408,54.3685,41753.0
2023-09-25 13:45:00,58.97,58.97,58.9,58.94,60477.0,54.3685,54.3685,54.304,54.3408,60477.0
2023-09-25 13:50:00,58.95,59.04,58.95,59.03,84743.0,54.3501,54.433,54.3501,54.4238,84743.0
2023-09-25 13:55:00,59.04,59.06,59.03,59.04,51824.0,54.433,54.4515,54.4238,54.433,51824.0
2023-09-25 14:00:00,59.04,59.09,59.03,59.09,57267.0,54.433,54.4791,54.4238,54.4791,57267.0
2023-09-25 14:05:00,59.1,59.1,59.06,59.07,42219.0,54.4884,54.4884,54.4515,54.4607,42219.0
2023-09-25 14:10:00,59.06,59.12,59.05,59.06,83282.0,54.4515,54.5068,54.4423,54.4515,83282.0
2023-09-25 14:15:00,59.06,59.13,59.05,59.11,95848.0,54.4515,54.516,54.4423,54.4976,95848.0
2023-09-25 14:20:00,59.11,59.11,59.02,59.03,35995.0,54.4976,54.4976,54.4146,54.4238,35995.0
2023-09-25 14:25:00,59.03,59.05,59.01,59.05,49301.0,54.4238,54.4423,54.4054,54.4423,49301.0
2023-09-25 14:30:00,59.05,59.07,59.03,59.05,72392.0,54.4423,54.4607,54.4238,54.4423,72392.0
2023-09-25 14:35:00,59.05,59.1,59.05,59.08,52562.0,54.4423,54.4884,54.4423,54.4699,52562.0
2023-09-25 14:40:00,59.09,59.11,59.07,59.1,58840.0,54.4791,54.4976,54.4607,54.4884,58840.0
2023-09-25 14:45:00,59.1,59.22,59.1,59.17,74070.0,54.4884,54.599,54.4884,54.5529,74070.0
2023-09-25 14:50:00,59.17,59.19,59.16,59.19,28763.0,54.5529,54.5713,54.5437,54.5713,28763.0
2023-09-25 14:55:00,59.18,59.2,59.16,59.17,52257.0,54.5621,54.5805,54.5437,54.5529,52257.0
2023-09-25 15:00:00,59.16,59.17,59.11,59.15,59442.0,54.5437,54.5529,54.4976,54.5344,59442.0
2023-09-25 15:05:00,59.14,59.15,59.12,59.12,47044.0,54.5252,54.5344,54.5068,54.5068,47044.0
2023-09-25 15:10:00,59.12,59.16,59.11,59.16,61695.0,54.5068,54.5437,54.4976,54.5437,61695.0
2023-09-25 15:15:00,59.16,59.28,59.15,59.27,181952.0,54.5437,54.6543,54.5344,54.6451,181952.0
2023-09-25 15:20:00,59.26,59.26,59.2,59.21,67146.0,54.6359,54.6359,54.5805,54.5898,67146.0
2023-09-25 15:25:00,59.2,59.2,59.14,59.16,52071.0,54.5805,54.5805,54.5252,54.5437,52071.0
2023-09-25 15:30:00,59.16,59.19,59.15,59.18,66799.0,54.5437,54.5713,54.5344,54.5621,66799.0
2023-09-25 15:35:00,59.18,59.22,59.16,59.22,58552.0,54.5621,54.599,54.5437,54.599,58552.0
2023-09-25 15:40:00,59.22,59.24,59.2,59.2,80828.0,54.599,54.6174,54.5805,54.5805,80828.0
2023-09-25 15:45:00,59.21,59.25,59.2,59.22,96206.0,54.5898,54.6266,54.5805,54.599,96206.0
2023-09-25 15:50:00,59.21,59.23,59.12,59.16,256540.0,54.5898,54.6082,54.5068,54.5437,256540.0
2023-09-25 15:55:00,59.16,59.24,59.14,59.17,537573.0,54.5437,54.6174,54.5252,54.5529,537573.0
2023-09-26 09:30:00,58.87,59.11,58.79,59.04,112149.0,54.2763,54.4976,54.2025,54.433,112149.0
2023-09-26 09:35:00,59.04,59.08,58.9,58.92,57436.0,54.433,54.4699,54.304,54.3224,57436.0
2023-09-26 09:40:00,58.92,58.92,58.75,58.91,58096.0,54.3224,54.3224,54.1657,54.3132,58096.0
2023-09-26 09:45:00,58.91,58.94,58.86,58.91,59776.0,54.3132,54.3408,54.2671,54.3132,59776.0
2023-09-26 09:50:00,58.92,59.06,58.91,59.04,67980.0,54.3224,54.4515,54.3132,54.433,67980.0
2023-09-26 09:55:00,59.03,59.06,58.99,59.03,46929.0,54.4238,54.4515,54.3869,54.4238,46929.0
2023-09-26 10:00:00,59.03,59.13,59.02,59.07,75436.0,54.4238,54.516,54.4146,54.4607,75436.0
2023-09-26 10:05:00,59.06,59.12,59.05,59.06,40584.0,54.4515,54.5068,54.4423,54.4515,40584.0
2023-09-26 10:10:00,59.05,59.06,58.95,58.97,54268.0,54.4423,54.4515,54.3501,54.3685,54268.0
2023-09-26 10:15:00,58.98,59.01,58.95,58.98,47232.0,54.3777,54.4054,54.3501,54.3777,47232.0
2023-09-26 10:20:00,58.98,59.01,58.95,58.95,54117.0,54.3777,54.4054,54.3501,54.3501,54117.0
2023-09-26 10:25:00,58.95,58.96,58.91,58.92,34469.0,54.3501,54.3593,54.3132,54.3224,34469.0
2023-09-26 10:30:00,58.92,58.93,58.81,58.84,42570.0,54.3224,54.3316,54.221,54.2486,42570.0
2023-09-26 10:35:00,58.84,58.92,58.83,58.87,52756.0,54.2486,54.3224,54.2394,54.2763,52756.0
2023-09-26 10:40:00,58.87,58.88,58.84,58.87,36229.0,54.2763,54.2855,54.2486,54.2763,36229.0
2023-09-26 10:45:00,58.87,58.88,58.81,58.87,62903.0,54.2763,54.2855,54.221,54.2763,62903.0
2023-09-26 10:50:00,58.87,58.98,58.87,58.96,47663.0,54.2763,54.3777,54.2763,54.3593,47663.0
2023-09-26 10:55:00,58.96,58.98,58.91,58.97,55353.0,54.3593,54.3777,54.3132,54.3685,55353.0
2023-09-26 11:00:00,58.98,59.03,58.97,59.03,53382.0,54.3777,54.4238,54.3685,54.4238,53382.0
2023-09-26 11:05:00,59.03,59.04,58.97,59.02,36367.0,54.4238,54.433,54.3685,54.4146,36367.0
2023-09-26 11:10:00,59.01,59.01,58.96,58.97,35585.0,54.4054,54.4054,54.3593,54.3685,35585.0
2023-09-26 11:15:00,58.97,58.99,58.92,58.99,107974.0,54.3685,54.3869,54.3224,54.3869,107974.0
2023-09-26 11:20:00,58.98,58.98,58.94,58.97,45027.0,54.3777,54.3777,54.3408,54.3685,45027.0
2023-09-26 11:25:00,58.97,58.97,58.89,58.9,35645.0,54.3685,54.3685,54.2947,54.304,35645.0
2023-09-26 11:30:00,58.9,58.93,58.85,58.89,76068.0,54.304,54.3316,54.2579,54.2947,76068.0
2023-09-26 11:35:00,58.88,58.93,58.86,58.92,46052.0,54.2855,54.3316,54.2671,54.3224,46052.0
2023-09-26 11:40:00,58.93,58.97,58.9,58.97,53528.0,54.3316,54.3685,54.304,54.3685,53528.0
2023-09-26 11:45:00,58.97,59.03,58.96,59.02,69424.0,54.3685,54.4238,54.3593,54.4146,69424.0
2023-09-26 11:50:00,59.03,59.16,59.03,59.15,41515.0,54.4238,54.5437,54.4238,54.5344,41515.0
2023-09-26 11:55:00,59.15,59.18,59.13,59.17,40882.0,54.5344,54.5621,54.516,54.5529,40882.0
2023-09-26 12:00:00,59.16,59.22,59.15,59.2,28258.0,54.5437,54.599,54.5344,54.5805,28258.0
2023-09-26 12:05:00,59.2,59.23,59.14,59.16,50443.0,54.5805,54.6082,54.5252,54.5437,50443.0
2023-09-26 12:10:00,59.17,59.2,59.16,59.18,54371.0,54.5529,54.5805,54.5437,54.5621,54371.0
2023-09-26 12:15:00,59.18,59.2,59.08,59.09,45568.0,54.5621,54.5805,54.4699,54.4791,45568.0
2023-09-26 12:20:00,59.08,59.09,59.05,59.08,35679.0,54.4699,54.4791,54.4423,54.4699,35679.0
2023-09-26 12:25:00,59.08,59.13,59.07,59.11,50564.0,54.4699,54.516,54.4607,54.4976,50564.0
2023-09-26 12:30:00,59.11,59.11,59.06,59.07,31319.0,54.4976,54.4976,54.4515,54.4607,31319.0
2023-09-26 12:35:00,59.08,59.13,59.06,59.13,39314.0,54.4699,54.516,54.4515,54.516,39314.0
2023-09-26 12:40:00,59.13,59.15,59.09,59.1,47197.0,54.516,54.5344,54.4791,54.4884,47197.0
2023-09-26 12:45:00,59.09,59.13,59.09,59.13,27484.0,54.4791,54.516,54.4791,54.516,27484.0
2023-09-26 12:50:00,59.13,59.13,59.1,59.11,26089.0,54.516,54.516,54.4884,54.4976,26089.0
2023-09-26 12:55:00,59.11,59.17,59.1,59.16,32659.0,54.4976,54.5529,54.4884,54.5437,32659.0
2023-09-26 13:00:00,59.15,59.21,59.15,59.21,35309.0,54.5344,54.5898,54.5344,54.5898,35309.0
2023-09-26 13:05:00,59.2,59.25,59.16,59.24,45673.0,54.5805,54.6266,54.5437,54.6174,45673.0
2023-09-26 13:10:00,59.24,59.25,59.15,59.15,47772.0,54.6174,54.6266,54.5344,54.5344,47772.0
2023-09-26 13:15:00,59.15,59.16,59.06,59.07,50134.0,54.5344,54.5437,54.4515,54.4607,50134.0
2023-09-26 13:20:00,59.07,59.08,58.97,58.98,119562.0,54.4607,54.4699,54.3685,54.3777,119562.0
2023-09-26 13:25:00,58.98,58.99,58.94,58.97,79997.0,54.3777,54.3869,54.3408,54.3685,79997.0
2023-09-26 13:30:00,58.96,58.97,58.85,58.87,79294.0,54.3593,54.3685,54.2579,54.2763,79294.0
2023-09-26 13:35:00,58.87,58.88,58.77,58.78,57601.0,54.2763,54.2855,54.1841,54.1933,57601.0
2023-09-26 13:40:00,58.78,58.78,58.71,58.72,110192.0,54.1933,54.1933,54.1288,54.138,110192.0
2023-09-26 13:45:00,58.72,58.77,58.7,58.73,217682.0,54.138,54.1841,54.1196,54.1472,217682.0
2023-09-26 13:50:00,58.73,58.74,58.67,58.71,40929.0,54.1472,54.1564,54.0919,54.1288,40929.0
2023-09-26 13:55:00,58.71,58.74,58.7,58.71,34151.0,54.1288,54.1564,54.1196,54.1288,34151.0
2023-09-26 14:00:00,58.7,58.71,58.62,58.64,65552.0,54.1196,54.1288,54.0458,54.0642,65552.0
2023-09-26 14:05:00,58.64,58.69,58.62,58.64,47488.0,54.0642,54.1103,54.0458,54.0642,47488.0
2023-09-26 14:10:00,58.63,58.63,58.56,58.56,83247.0,54.055,54.055,53.9905,53.9905,83247.0
2023-09-26 14:15:00,58.57,58.6,58.55,58.58,83826.0,53.9997,54.0274,53.9813,54.0089,83826.0
2023-09-26 14:20:00,58.59,58.68,58.57,58.66,66351.0,54.0181,54.1011,53.9997,54.0827,66351.0
2023-09-26 14:25:00,58.65,58.71,58.63,58.7,71611.0,54.0735,54.1288,54.055,54.1196,71611.0
2023-09-26 14:30:00,58.7,58.72,58.67,58.71,36851.0,54.1196,54.138,54.0919,54.1288,36851.0
2023-09-26 14:35:00,58.71,58.71,58.68,58.68,46949.0,54.1288,54.1288,54.1011,54.1011,46949.0
2023-09-26 14:40:00,58.69,58.7,58.66,58.66,76757.0,54.1103,54.1196,54.0827,54.0827,76757.0
2023-09-26 14:45:00,58.66,58.67,58.62,58.63,34846.0,54.0827,54.0919,54.0458,54.055,34846.0
2023-09-26 14:50:00,58.63,58.67,58.6,58.61,66478.0,54.055,54.0919,54.0274,54.0366,66478.0
2023-09-26 14:55:00,58.62,58.68,58.61,58.67,61980.0,54.0458,54.1011,54.0366,54.0919,61980.0
2023-09-26 15:00:00,58.68,58.76,58.66,58.75,68626.0,54.1011,54.1749,54.0827,54.1657,68626.0
2023-09-26 15:05:00,58.75,58.82,58.74,58.8,84332.0,54.1657,54.2302,54.1564,54.2118,84332.0
2023-09-26 15:10:00,58.79,58.8,58.71,58.72,56435.0,54.2025,54.2118,54.1288,54.138,56435.0
2023-09-26 15:15:00,58.72,58.73,58.61,58.62,62219.0,54.138,54.1472,54.0366,54.0458,62219.0
2023-09-26 15:20:00,58.62,58.63,58.6,58.61,58673.0,54.0458,54.055,54.0274,54.0366,58673.0
2023-09-26 15:25:00,58.6,58.63,58.59,58.61,96295.0,54.0274,54.055,54.0181,54.0366,96295.0
2023-09-26 15:30:00,58.61,58.66,58.59,58.59,134417.0,54.0366,54.0827,54.0181,54.0181,134417.0
2023-09-26 15:35:00,58.6,58.61,58.57,58.59,90108.0,54.0274,54.0366,53.9997,54.0181,90108.0
2023-09-26 15:40:00,58.58,58.63,58.58,58.6,179899.0,54.0089,54.055,54.0089,54.0274,179899.0
2023-09-26 15:45:00,58.6,58.6,58.56,58.57,162419.0,54.0274,54.0274,53.9905,53.9997,162419.0
2023-09-26 15:50:00,58.57,58.63,58.55,58.59,289218.0,53.9997,54.055,53.9813,54.0181,289218.0
2023-09-26 15:55:00,58.59,58.63,58.52,58.55,565024.0,54.0181,54.055,53.9536,53.9813,565024.0
2023-09-27 09:30:00,58.58,58.75,58.57,58.63,146319.0,54.0089,54.1657,53.9997,54.055,146319.0
2023-09-27 09:35:00,58.64,58.67,58.47,58.49,64526.0,54.0642,54.0919,53.9075,53.9259,64526.0
2023-09-27 09:40:00,58.48,58.61,58.45,58.6,68998.0,53.9167,54.0366,53.8891,54.0274,68998.0
2023-09-27 09:45:00,58.6,58.6,58.34,58.46,69156.0,54.0274,54.0274,53.7877,53.8983,69156.0
2023-09-27 09:50:00,58.47,58.48,58.38,58.48,55150.0,53.9075,53.9167,53.8245,53.9167,55150.0
2023-09-27 09:55:00,58.48,58.6,58.47,58.49,80238.0,53.9167,54.0274,53.9075,53.9259,80238.0
2023-09-27 10:00:00,58.48,58.51,58.43,58.48,49498.0,53.9167,53.9444,53.8706,53.9167,49498.0
2023-09-27 10:05:00,58.48,58.53,58.41,58.45,57187.0,53.9167,53.9628,53.8522,53.8891,57187.0
2023-09-27 10:10:00,58.45,58.54,58.44,58.51,58453.0,53.8891,53.972,53.8799,53.9444,58453.0
2023-09-27 10:15:00,58.51,58.51,58.4,58.43,65827.0,53.9444,53.9444,53.843,53.8706,65827.0
2023-09-27 10:20:00,58.42,58.53,58.4,58.52,84199.0,53.8614,53.9628,53.843,53.9536,84199.0
2023-09-27 10:25:00,58.52,58.59,58.48,58.54,86156.0,53.9536,54.0181,53.9167,53.972,86156.0
2023-09-27 10:30:00,58.55,58.55,58.47,58.51,72284.0,53.9813,53.9813,53.9075,53.9444,72284.0
2023-09-27 10:35:00,58.52,58.53,58.46,58.49,47740.0,53.9536,53.9628,53.8983,53.9259,47740.0
2023-09-27 10:40:00,58.48,58.51,58.42,58.42,75513.0,53.9167,53.9444,53.8614,53.8614,75513.0
2023-09-27 10:45:00,58.42,58.43,58.28,58.38,62249.0,53.8614,53.8706,53.7323,53.8245,62249.0
2023-09-27 10:50:00,58.38,58.41,58.35,58.37,95348.0,53.8245,53.8522,53.7969,53.8153,95348.0
2023-09-27 10:55:00,58.37,58.37,58.29,58.3,71206.0,53.8153,53.8153,53.7416,53.7508,71206.0
2023-09-27 11:00:00,58.3,58.32,58.23,58.29,172437.0,53.7508,53.7692,53.6862,53.7416,172437.0
2023-09-27 11:05:00,58.28,58.3,58.12,58.13,84157.0,53.7323,53.7508,53.5848,53.594,84157.0
2023-09-27 11:10:00,58.13,58.19,58.07,58.14,260598.0,53.594,53.6494,53.5387,53.6033,260598.0
2023-09-27 11:15:00,58.15,58.24,58.14,58.23,78945.0,53.6125,53.6955,53.6033,53.6862,78945.0
2023-09-27 11:20:00,58.23,58.24,58.14,58.15,92984.0,53.6862,53.6955,53.6033,53.6125,92984.0
2023-09-27 11:25:00,58.14,58.16,58.08,58.1,192140.0,53.6033,53.6217,53.5479,53.5664,192140.0
2023-09-27 11:30:00,58.1,58.15,58.08,58.14,143668.0,53.5664,53.6125,53.5479,53.6033,143668.0
2023-09-27 11:35:00,58.15,58.21,58.14,58.17,61026.0,53.6125,53.6678,53.6033,53.6309,61026.0
2023-09-27 11:40:00,58.17,58.18,58.09,58.15,146879.0,53.6309,53.6401,53.5572,53.6125,146879.0
2023-09-27 11:45:00,58.15,58.17,58.09,58.14,83198.0,53.6125,53.6309,53.5572,53.6033,83198.0
2023-09-27 11:50:00,58.14,58.18,58.12,58.15,32331.0,53.6033,53.6401,53.5848,53.6125,32331.0
2023-09-27 11:55:00,58.14,58.18,58.11,58.17,50566.0,53.6033,53.6401,53.5756,53.6309,50566.0
2023-09-27 12:00:00,58.16,58.17,58.04,58.05,44027.0,53.6217,53.6309,53.5111,53.5203,44027.0
2023-09-27 12:05:00,58.05,58.07,58.01,58.04,61399.0,53.5203,53.5387,53.4834,53.5111,61399.0
2023-09-27 12:10:00,58.04,58.04,58.01,58.01,35087.0,53.5111,53.5111,53.4834,53.4834,35087.0
2023-09-27 12:15:00,58.01,58.02,57.92,57.96,85952.0,53.4834,53.4926,53.4004,53.4373,85952.0
2023-09-27 12:20:00,57.96,58.04,57.94,58.03,75860.0,53.4373,53.5111,53.4189,53.5018,75860.0
2023-09-27 12:25:00,58.03,58.04,57.98,58.01,101087.0,53.5018,53.5111,53.4557,53.4834,101087.0
2023-09-27 12:30:00,58.01,58.1,58.0,58.09,103110.0,53.4834,53.5664,53.4742,53.5572,103110.0
2023-09-27 12:35:00,58.09,58.09,58.02,58.03,49269.0,53.5572,53.5572,53.4926,53.5018,49269.0
2023-09-27 12:40:00,58.03,58.06,58.01,58.05,54010.0,53.5018,53.5295,53.4834,53.5203,54010.0
2023-09-27 12:45:00,58.05,58.06,58.01,58.03,42518.0,53.5203,53.5295,53.4834,53.5018,42518.0
2023-09-27 12:50:00,58.03,58.03,57.92,57.92,61581.0,53.5018,53.5018,53.4004,53.4004,61581.0
2023-09-27 12:55:00,57.92,57.92,57.79,57.79,67881.0,53.4004,53.4004,53.2806,53.2806,67881.0
2023-09-27 13:00:00,57.8,57.89,57.78,57.81,149815.0,53.2898,53.3728,53.2714,53.299,149815.0
2023-09-27 13:05:00,57.82,57.84,57.77,57.78,86294.0,53.3082,53.3267,53.2621,53.2714,86294.0
2023-09-27 13:10:00,57.79,57.84,57.77,57.8,46396.0,53.2806,53.3267,53.2621,53.2898,46396.0
2023-09-27 13:15:00,57.8,57.81,57.69,57.73,76569.0,53.2898,53.299,53.1884,53.2253,76569.0
2023-09-27 13:20:00,57.73,57.74,57.68,57.69,50362.0,53.2253,53.2345,53.1792,53.1884,50362.0
2023-09-27 13:25:00,57.69,57.7,57.64,57.68,39920.0,53.1884,53.1976,53.1423,53.1792,39920.0
2023-09-27 13:30:00,57.68,57.71,57.65,57.69,101587.0,53.1792,53.2068,53.1515,53.1884,101587.0
2023-09-27 13:35:00,57.69,57.75,57.68,57.71,60701.0,53.1884,53.2437,53.1792,53.2068,60701.0
2023-09-27 13:40:00,57.72,57.73,57.61,57.63,175298.0,53.216,53.2253,53.1146,53.1331,175298.0
2023-09-27 13:45:00,57.63,57.68,57.62,57.68,110917.0,53.1331,53.1792,53.1238,53.1792,110917.0
2023-09-27 13:50:00,57.68,57.71,57.63,57.64,122960.0,53.1792,53.2068,53.1331,53.1423,122960.0
2023-09-27 13:55:00,57.64,57.72,57.63,57.68,118991.0,53.1423,53.216,53.1331,53.1792,118991.0
2023-09-27 14:00:00,57.69,57.78,57.68,57.77,253753.0,53.1884,53.2714,53.1792,53.2621,253753.0
2023-09-27 14:05:00,57.76,57.81,57.72,57.73,170489.0,53.2529,53.299,53.216,53.2253,170489.0
2023-09-27 14:10:00,57.72,57.72,57.68,57.7,79587.0,53.216,53.216,53.1792,53.1976,79587.0
2023-09-27 14:15:00,57.7,57.71,57.61,57.7,120171.0,53.1976,53.2068,53.1146,53.1976,120171.0
2023-09-27 14:20:00,57.7,57.71,57.65,57.71,51521.0,53.1976,53.2068,53.1515,53.2068,51521.0
2023-09-27 14:25:00,57.71,57.85,57.7,57.84,97357.0,53.2068,53.3359,53.1976,53.3267,97357.0
2023-09-27 14:30:00,57.84,57.97,57.84,57.94,99953.0,53.3267,53.4465,53.3267,53.4189,99953.0
2023-09-27 14:35:00,57.95,57.98,57.9,57.94,61032.0,53.4281,53.4557,53.382,53.4189,61032.0
2023-09-27 14:40:00,57.93,57.99,57.93,57.96,111776.0,53.4096,53.465,53.4096,53.4373,111776.0
2023-09-27 14:45:00,57.96,57.97,57.89,57.9,67998.0,53.4373,53.4465,53.3728,53.382,67998.0
2023-09-27 14:50:00,57.89,57.91,57.83,57.85,117198.0,53.3728,53.3912,53.3174,53.3359,117198.0
2023-09-27 14:55:00,57.86,57.9,57.85,57.88,90971.0,53.3451,53.382,53.3359,53.3635,90971.0
2023-09-27 15:00:00,57.87,57.91,57.85,57.9,178351.0,53.3543,53.3912,53.3359,53.382,178351.0
2023-09-27 15:05:00,57.9,57.97,57.86,57.94,124894.0,53.382,53.4465,53.3451,53.4189,124894.0
2023-09-27 15:10:00,57.94,57.96,57.88,57.89,230054.0,53.4189,53.4373,53.3635,53.3728,230054.0
2023-09-27 15:15:00,57.88,57.9,57.84,57.9,90227.0,53.3635,53.382,53.3267,53.382,90227.0
2023-09-27 15:20:00,57.9,57.95,57.89,57.91,100509.0,53.382,53.4281,53.3728,53.3912,100509.0
2023-09-27 15:25:00,57.91,57.94,57.9,57.92,110713.0,53.3912,53.4189,53.382,53.4004,110713.0
2023-09-27 15:30:00,57.92,57.98,57.89,57.98,189171.0,53.4004,53.4557,53.3728,53.4557,189171.0
2023-09-27 15:35:00,57.98,57.98,57.9,57.92,197935.0,53.4557,53.4557,53.382,53.4004,197935.0
2023-09-27 15:40:00,57.91,57.92,57.84,57.85,162205.0,53.3912,53.4004,53.3267,53.3359,162205.0
2023-09-27 15:45:00,57.84,57.86,57.79,57.82,209050.0,53.3267,53.3451,53.2806,53.3082,209050.0
2023-09-27 15:50:00,57.83,57.92,57.81,57.88,256898.0,53.3174,53.4004,53.299,53.3635,256898.0
2023-09-27 15:55:00,57.88,57.92,57.84,57.92,580708.0,53.3635,53.4004,53.3267,53.4004,580708.0
2023-09-28 09:30:00,58.01,58.3,57.89,58.22,210405.0,53.4834,53.7508,53.3728,53.677,210405.0
2023-09-28 09:35:00,58.22,58.34,58.14,58.14,82767.0,53.677,53.7877,53.6033,53.6033,82767.0
2023-09-28 09:40:00,58.15,58.21,57.99,58.07,87313.0,53.6125,53.6678,53.465,53.5387,87313.0
2023-09-28 09:45:00,58.07,58.07,57.81,57.87,72743.0,53.5387,53.5387,53.299,53.3543,72743.0
2023-09-28 09:50:00,57.86,58.02,57.84,58.01,89807.0,53.3451,53.4926,53.3267,53.4834,89807.0
2023-09-28 09:55:00,58.01,58.13,58.01,58.1,126096.0,53.4834,53.594,53.4834,53.5664,126096.0
2023-09-28 10:00:00,58.1,58.23,58.09,58.22,82600.0,53.5664,53.6862,53.5572,53.677,82600.0
2023-09-28 10:05:00,58.22,58.37,58.21,58.34,98732.0,53.677,53.8153,53.6678,53.7877,98732.0
2023-09-28 10:10:00,58.33,58.39,58.32,58.34,55819.0,53.7784,53.8338,53.7692,53.7877,55819.0
2023-09-28 10:15:00,58.34,58.35,58.26,58.34,88058.0,53.7877,53.7969,53.7139,53.7877,88058.0
2023-09-28 10:20:00,58.33,58.35,58.28,58.34,47459.0,53.7784,53.7969,53.7323,53.7877,47459.0
2023-09-28 10:25:00,58.35,58.37,58.28,58.36,77997.0,53.7969,53.8153,53.7323,53.8061,77997.0
2023-09-28 10:30:00,58.36,58.36,58.24,58.27,80337.0,53.8061,53.8061,53.6955,53.7231,80337.0
2023-09-28 10:35:00,58.27,58.35,58.27,58.3,72298.0,53.7231,53.7969,53.7231,53.7508,72298.0
2023-09-28 10:40:00,58.3,58.37,58.25,58.37,74499.0,53.7508,53.8153,53.7047,53.8153,74499.0
2023-09-28 10:45:00,58.36,58.39,58.25,58.26,142322.0,53.8061,53.8338,53.7047,53.7139,142322.0
2023-09-28 10:50:00,58.26,58.3,58.21,58.27,99153.0,53.7139,53.7508,53.6678,53.7231,99153.0
2023-09-28 10:55:00,58.27,58.36,58.24,58.32,52785.0,53.7231,53.8061,53.6955,53.7692,52785.0
2023-09-28 11:00:00,58.31,58.32,58.24,58.28,57593.0,53.76,53.7692,53.6955,53.7323,57593.0
2023-09-28 11:05:00,58.28,58.35,58.26,58.35,48462.0,53.7323,53.7969,53.7139,53.7969,48462.0
2023-09-28 11:10:00,58.36,58.41,58.36,58.41,80043.0,53.8061,53.8522,53.8061,53.8522,80043.0
2023-09-28 11:15:00,58.4,58.42,58.34,58.34,78130.0,53.843,53.8614,53.7877,53.7877,78130.0
2023-09-28 11:20:00,58.35,58.36,58.3,58.32,38191.0,53.7969,53.8061,53.7508,53.7692,38191.0
2023-09-28 11:25:00,58.32,58.36,58.3,58.34,43017.0,53.7692,53.8061,53.7508,53.7877,43017.0
2023-09-28 11:30:00,58.34,58.38,58.32,58.34,71931.0,53.7877,53.8245,53.7692,53.7877,71931.0
2023-09-28 11:35:00,58.34,58.36,58.26,58.27,49918.0,53.7877,53.8061,53.7139,53.7231,49918.0
2023-09-28 11:40:00,58.27,58.31,58.25,58.27,70584.0,53.7231,53.76,53.7047,53.7231,70584.0
2023-09-28 11:45:00,58.27,58.28,58.24,58.26,50281.0,53.7231,53.7323,53.6955,53.7139,50281.0
2023-09-28 11:50:00,58.26,58.26,58.18,58.19,54071.0,53.7139,53.7139,53.6401,53.6494,54071.0
2023-09-28 11:55:00,58.19,58.2,58.15,58.16,32587.0,53.6494,53.6586,53.6125,53.6217,32587.0
2023-09-28 12:00:00,58.16,58.2,58.14,58.16,46094.0,53.6217,53.6586,53.6033,53.6217,46094.0
2023-09-28 12:05:00,58.16,58.21,58.16,58.17,26937.0,53.6217,53.6678,53.6217,53.6309,26937.0
2023-09-28 12:10:00,58.18,58.22,58.15,58.22,36382.0,53.6401,53.677,53.6125,53.677,36382.0
2023-09-28 12:15:00,58.22,58.31,58.21,58.3,118406.0,53.677,53.76,53.6678,53.7508,118406.0
2023-09-28 12:20:00,58.3,58.32,58.26,58.3,43541.0,53.7508,53.7692,53.7139,53.7508,43541.0
2023-09-28 12:25:00,58.3,58.34,58.28,58.3,73865.0,53.7508,53.7877,53.7323,53.7508,73865.0
2023-09-28 12:30:00,58.3,58.33,58.3,58.33,37806.0,53.7508,53.7784,53.7508,53.7784,37806.0
2023-09-28 12:35:00,58.34,58.37,58.32,58.36,51319.0,53.7877,53.8153,53.7692,53.8061,51319.0
2023-09-28 12:40:00,58.35,58.39,58.35,58.36,55718.0,53.7969,53.8338,53.7969,53.8061,55718.0
2023-09-28 12:45:00,58.35,58.36,58.23,58.23,67953.0,53.7969,53.8061,53.6862,53.6862,67953.0
2023-09-28 12:50:00,58.23,58.24,58.16,58.17,36372.0,53.6862,53.6955,53.6217,53.6309,36372.0
2023-09-28 12:55:00,58.17,58.17,58.12,58.13,44682.0,53.6309,53.6309,53.5848,53.594,44682.0
2023-09-28 13:00:00,58.13,58.15,58.1,58.13,35790.0,53.594,53.6125,53.5664,53.594,35790.0
2023-09-28 13:05:00,58.14,58.15,58.12,58.13,55905.0,53.6033,53.6125,53.5848,53.594,55905.0
2023-09-28 13:10:00,58.13,58.13,58.1,58.12,51751.0,53.594,53.594,53.5664,53.5848,51751.0
2023-09-28 13:15:00,58.11,58.13,58.09,58.11,71655.0,53.5756,53.594,53.5572,53.5756,71655.0
2023-09-28 13:20:00,58.11,58.14,58.09,58.14,38781.0,53.5756,53.6033,53.5572,53.6033,38781.0
2023-09-28 13:25:00,58.14,58.16,58.07,58.08,50296.0,53.6033,53.6217,53.5387,53.5479,50296.0
2023-09-28 13:30:00,58.07,58.08,58.04,58.05,58244.0,53.5387,53.5479,53.5111,53.5203,58244.0
2023-09-28 13:35:00,58.05,58.09,58.03,58.09,69768.0,53.5203,53.5572,53.5018,53.5572,69768.0
2023-09-28 13:40:00,58.09,58.13,58.08,58.12,45030.0,53.5572,53.594,53.5479,53.5848,45030.0
2023-09-28 13:45:00,58.12,58.17,58.08,58.17,44354.0,53.5848,53.6309,53.5479,53.6309,44354.0
2023-09-28 13:50:00,58.17,58.18,58.13,58.16,40516.0,53.6309,53.6401,53.594,53.6217,40516.0
2023-09-28 13:55:00,58.16,58.16,58.12,58.14,42670.0,53.6217,53.6217,53.5848,53.6033,42670.0
2023-09-28 14:00:00,58.14,58.2,58.13,58.18,54367.0,53.6033,53.6586,53.594,53.6401,54367.0
2023-09-28 14:05:00,58.19,58.25,58.18,58.24,35360.0,53.6494,53.7047,53.6401,53.6955,35360.0
2023-09-28 14:10:00,58.24,58.31,58.24,58.3,50946.0,53.6955,53.76,53.6955,53.7508,50946.0
2023-09-28 14:15:00,58.3,58.31,58.27,58.28,70793.0,53.7508,53.76,53.7231,53.7323,70793.0
2023-09-28 14:20:00,58.29,58.31,58.28,58.3,42729.0,53.7416,53.76,53.7323,53.7508,42729.0
2023-09-28 14:25:00,58.29,58.31,58.26,58.27,87891.0,53.7416,53.76,53.7139,53.7231,87891.0
2023-09-28 14:30:00,58.26,58.28,58.2,58.21,57888.0,53.7139,53.7323,53.6586,53.6678,57888.0
2023-09-28 14:35:00,58.2,58.21,58.16,58.19,63380.0,53.6586,53.6678,53.6217,53.6494,63380.0
2023-09-28 14:40:00,58.19,58.24,58.17,58.23,65198.0,53.6494,53.6955,53.6309,53.6862,65198.0
2023-09-28 14:45:00,58.23,58.24,58.2,58.24,48931.0,53.6862,53.6955,53.6586,53.6955,48931.0
2023-09-28 14:50:00,58.24,58.25,58.21,58.23,59078.0,53.6955,53.7047,53.6678,53.6862,59078.0
2023-09-28 14:55:00,58.24,58.24,58.19,58.22,70635.0,53.6955,53.6955,53.6494,53.677,70635.0
2023-09-28 15:00:00,58.22,58.23,58.18,58.23,45074.0,53.677,53.6862,53.6401,53.6862,45074.0
2023-09-28 15:05:00,58.23,58.29,58.21,58.22,89926.0,53.6862,53.7416,53.6678,53.677,89926.0
2023-09-28 15:10:00,58.22,58.24,58.2,58.22,103074.0,53.677,53.6955,53.6586,53.677,103074.0
2023-09-28 15:15:00,58.23,58.25,58.21,58.23,89504.0,53.6862,53.7047,53.6678,53.6862,89504.0
2023-09-28 15:20:00,58.23,58.29,58.22,58.29,53792.0,53.6862,53.7416,53.677,53.7416,53792.0
2023-09-28 15:25:00,58.29,58.32,58.28,58.32,63752.0,53.7416,53.7692,53.7323,53.7692,63752.0
2023-09-28 15:30:00,58.32,58.32,58.24,58.27,102063.0,53.7692,53.7692,53.6955,53.7231,102063.0
2023-09-28 15:35:00,58.26,58.27,58.19,58.2,81198.0,53.7139,53.7231,53.6494,53.6586,81198.0
2023-09-28 15:40:00,58.19,58.21,58.16,58.19,89484.0,53.6494,53.6678,53.6217,53.6494,89484.0
2023-09-28 15:45:00,58.19,58.22,58.15,58.17,161018.0,53.6494,53.677,53.6125,53.6309,161018.0
2023-09-28 15:50:00,58.16,58.17,58.12,58.14,238949.0,53.6217,53.6309,53.5848,53.6033,238949.0
2023-09-28 15:55:00,58.14,58.17,58.12,58.14,489924.0,53.6033,53.6309,53.5848,53.6033,489924.0
2023-09-29 09:30:00,58.18,58.37,58.07,58.19,224797.0,53.6401,53.8153,53.5387,53.6494,224797.0
2023-09-29 09:35:00,58.18,58.35,58.15,58.21,60261.0,53.6401,53.7969,53.6125,53.6678,60261.0
2023-09-29 09:40:00,58.2,58.3,58.17,58.26,111658.0,53.6586,53.7508,53.6309,53.7139,111658.0
2023-09-29 09:45:00,58.27,58.27,58.07,58.12,152605.0,53.7231,53.7231,53.5387,53.5848,152605.0
2023-09-29 09:50:00,58.13,58.15,58.05,58.1,83003.0,53.594,53.6125,53.5203,53.5664,83003.0
2023-09-29 09:55:00,58.11,58.21,58.09,58.21,102721.0,53.5756,53.6678,53.5572,53.6678,102721.0
2023-09-29 10:00:00,58.21,58.24,58.16,58.23,91252.0,53.6678,53.6955,53.6217,53.6862,91252.0
2023-09-29 10:05:00,58.24,58.35,58.22,58.34,65053.0,53.6955,53.7969,53.677,53.7877,65053.0
2023-09-29 10:10:00,58.33,58.37,58.27,58.27,165923.0,53.7784,53.8153,53.7231,53.7231,165923.0
2023-09-29 10:15:00,58.27,58.29,58.24,58.25,63027.0,53.7231,53.7416,53.6955,53.7047,63027.0
2023-09-29 10:20:00,58.25,58.32,58.21,58.3,98692.0,53.7047,53.7692,53.6678,53.7508,98692.0
2023-09-29 10:25:00,58.3,58.34,58.27,58.31,85780.0,53.7508,53.7877,53.7231,53.76,85780.0
2023-09-29 10:30:00,58.31,58.33,58.28,58.3,79588.0,53.76,53.7784,53.7323,53.7508,79588.0
2023-09-29 10:35:00,58.3,58.33,58.23,58.28,79688.0,53.7508,53.7784,53.6862,53.7323,79688.0
2023-09-29 10:40:00,58.28,58.32,58.26,58.29,46851.0,53.7323,53.7692,53.7139,53.7416,46851.0
2023-09-29 10:45:00,58.28,58.36,58.27,58.36,45117.0,53.7323,53.8061,53.7231,53.8061,45117.0
2023-09-29 10:50:00,58.36,58.39,58.34,58.35,58191.0,53.8061,53.8338,53.7877,53.7969,58191.0
2023-09-29 10:55:00,58.36,58.37,58.31,58.34,44169.0,53.8061,53.8153,53.76,53.7877,44169.0
2023-09-29 11:00:00,58.34,58.37,58.27,58.27,45373.0,53.7877,53.8153,53.7231,53.7231,45373.0
2023-09-29 11:05:00,58.28,58.29,58.24,58.28,42516.0,53.7323,53.7416,53.6955,53.7323,42516.0
2023-09-29 11:10:00,58.27,58.34,58.27,58.31,42613.0,53.7231,53.7877,53.7231,53.76,42613.0
2023-09-29 11:15:00,58.32,58.4,58.31,58.36,51285.0,53.7692,53.843,53.76,53.8061,51285.0
2023-09-29 11:20:00,58.36,58.45,58.33,58.44,65020.0,53.8061,53.8891,53.7784,53.8799,65020.0
2023-09-29 11:25:00,58.44,58.46,58.34,58.36,53684.0,53.8799,53.8983,53.7877,53.8061,53684.0
2023-09-29 11:30:00,58.36,58.36,58.27,58.28,51151.0,53.8061,53.8061,53.7231,53.7323,51151.0
2023-09-29 11:35:00,58.29,58.29,58.2,58.21,44364.0,53.7416,53.7416,53.6586,53.6678,44364.0
2023-09-29 11:40:00,58.22,58.24,58.18,58.2,43196.0,53.677,53.6955,53.6401,53.6586,43196.0
2023-09-29 11:45:00,58.2,58.2,58.16,58.16,46665.0,53.6586,53.6586,53.6217,53.6217,46665.0
2023-09-29 11:50:00,58.15,58.18,58.13,58.18,43992.0,53.6125,53.6401,53.594,53.6401,43992.0
2023-09-29 11:55:00,58.18,58.18,58.12,58.14,28679.0,53.6401,53.6401,53.5848,53.6033,28679.0
2023-09-29 12:00:00,58.15,58.2,58.13,58.2,71470.0,53.6125,53.6586,53.594,53.6586,71470.0
2023-09-29 12:05:00,58.2,58.27,58.19,58.26,67720.0,53.6586,53.7231,53.6494,53.7139,67720.0
2023-09-29 12:10:00,58.26,58.28,58.22,58.22,83759.0,53.7139,53.7323,53.677,53.677,83759.0
2023-09-29 12:15:00,58.23,58.23,58.16,58.18,98387.0,53.6862,53.6862,53.6217,53.6401,98387.0
2023-09-29 12:20:00,58.18,58.2,58.12,58.14,62761.0,53.6401,53.6586,53.5848,53.6033,62761.0
2023-09-29 12:25:00,58.15,58.18,58.13,58.16,43599.0,53.6125,53.6401,53.594,53.6217,43599.0
2023-09-29 12:30:00,58.16,58.18,58.13,58.14,40179.0,53.6217,53.6401,53.594,53.6033,40179.0
2023-09-29 12:35:00,58.15,58.18,58.14,58.17,38223.0,53.6125,53.6401,53.6033,53.6309,38223.0
2023-09-29 12:40:00,58.17,58.2,58.15,58.16,60042.0,53.6309,53.6586,53.6125,53.6217,60042.0
2023-09-29 12:45:00,58.16,58.17,58.1,58.11,35723.0,53.6217,53.6309,53.5664,53.5756,35723.0
2023-09-29 12:50:00,58.11,58.13,58.06,58.06,28170.0,53.5756,53.594,53.5295,53.5295,28170.0
2023-09-29 12:55:00,58.07,58.08,58.05,58.07,26411.0,53.5387,53.5479,53.5203,53.5387,26411.0
2023-09-29 13:00:00,58.07,58.07,58.0,58.02,41822.0,53.5387,53.5387,53.4742,53.4926,41822.0
2023-09-29 13:05:00,58.02,58.02,57.94,57.98,31018.0,53.4926,53.4926,53.4189,53.4557,31018.0
2023-09-29 13:10:00,57.97,58.02,57.97,58.01,42392.0,53.4465,53.4926,53.4465,53.4834,42392.0
2023-09-29 13:15:00,58.0,58.05,57.99,58.05,51737.0,53.4742,53.5203,53.465,53.5203,51737.0
2023-09-29 13:20:00,58.05,58.09,58.04,58.08,46643.0,53.5203,53.5572,53.5111,53.5479,46643.0
2023-09-29 13:25:00,58.09,58.15,58.09,58.14,33510.0,53.5572,53.6125,53.5572,53.6033,33510.0
2023-09-29 13:30:00,58.14,58.17,58.1,58.11,32438.0,53.6033,53.6309,53.5664,53.5756,32438.0
2023-09-29 13:35:00,58.11,58.13,58.08,58.13,29144.0,53.5756,53.594,53.5479,53.594,29144.0
2023-09-29 13:40:00,58.13,58.15,58.09,58.15,35283.0,53.594,53.6125,53.5572,53.6125,35283.0
2023-09-29 13:45:00,58.14,58.16,58.08,58.09,36746.0,53.6033,53.6217,53.5479,53.5572,36746.0
2023-09-29 13:50:00,58.09,58.1,58.06,58.07,30309.0,53.5572,53.5664,53.5295,53.5387,30309.0
2023-09-29 13:55:00,58.08,58.09,58.02,58.04,46929.0,53.5479,53.5572,53.4926,53.5111,46929.0
2023-09-29 14:00:00,58.03,58.05,58.0,58.05,46639.0,53.5018,53.5203,53.4742,53.5203,46639.0
2023-09-29 14:05:00,58.05,58.06,58.02,58.03,67792.0,53.5203,53.5295,53.4926,53.5018,67792.0
2023-09-29 14:10:00,58.02,58.03,57.99,58.0,53391.0,53.4926,53.5018,53.465,53.4742,53391.0
2023-09-29 14:15:00,58.01,58.02,57.97,57.98,46288.0,53.4834,53.4926,53.4465,53.4557,46288.0
2023-09-29 14:20:00,57.98,58.01,57.93,58.0,81005.0,53.4557,53.4834,53.4096,53.4742,81005.0
2023-09-29 14:25:00,58.0,58.02,57.95,57.95,55077.0,53.4742,53.4926,53.4281,53.4281,55077.0
2023-09-29 14:30:00,57.95,57.96,57.93,57.95,44921.0,53.4281,53.4373,53.4096,53.4281,44921.0
2023-09-29 14:35:00,57.95,57.97,57.91,57.94,71682.0,53.4281,53.4465,53.3912,53.4189,71682.0
2023-09-29 14:40:00,57.93,57.99,57.93,57.98,57084.0,53.4096,53.465,53.4096,53.4557,57084.0
2023-09-29 14:45:00,57.98,58.01,57.97,57.98,72279.0,53.4557,53.4834,53.4465,53.4557,72279.0
2023-09-29 14:50:00,57.99,58.01,57.94,57.94,56053.0,53.465,53.4834,53.4189,53.4189,56053.0
2023-09-29 14:55:00,57.95,58.08,57.94,58.03,85803.0,53.4281,53.5479,53.4189,53.5018,85803.0
2023-09-29 15:00:00,58.04,58.07,57.96,57.98,150357.0,53.5111,53.5387,53.4373,53.4557,150357.0
2023-09-29 15:05:00,57.98,58.01,57.91,57.92,101177.0,53.4557,53.4834,53.3912,53.4004,101177.0
2023-09-29 15:10:00,57.91,58.01,57.87,57.99,134936.0,53.3912,53.4834,53.3543,53.465,134936.0
2023-09-29 15:15:00,57.99,58.04,57.99,58.01,129865.0,53.465,53.5111,53.465,53.4834,129865.0
2023-09-29 15:20:00,58.01,58.01,57.94,57.97,109453.0,53.4834,53.4834,53.4189,53.4465,109453.0
2023-09-29 15:25:00,57.97,58.05,57.94,58.04,165067.0,53.4465,53.5203,53.4189,53.5111,165067.0
2023-09-29 15:30:00,58.04,58.05,57.97,58.03,160047.0,53.5111,53.5203,53.4465,53.5018,160047.0
2023-09-29 15:35:00,58.03,58.09,58.0,58.08,94801.0,53.5018,53.5572,53.4742,53.5479,94801.0
2023-09-29 15:40:00,58.08,58.11,58.02,58.07,199491.0,53.5479,53.5756,53.4926,53.5387,199491.0
2023-09-29 15:45:00,58.06,58.09,58.03,58.09,260065.0,53.5295,53.5572,53.5018,53.5572,260065.0
2023-09-29 15:50:00,58.09,58.23,58.08,58.19,288981.0,53.5572,53.6862,53.5479,53.6494,288981.0
2023-09-29 15:55:00,58.19,58.19,58.0,58.07,800184.0,53.6494,53.6494,53.4742,53.5387,800184.0
2023-10-02 09:30:00,58.01,58.05,57.69,57.7,214480.0,53.4834,53.5203,53.1884,53.1976,214480.0
2023-10-02 09:35:00,57.7,57.82,57.56,57.8,94873.0,53.1976,53.3082,53.0685,53.2898,94873.0
2023-10-02 09:40:00,57.79,57.88,57.74,57.86,70014.0,53.2806,53.3635,53.2345,53.3451,70014.0
2023-10-02 09:45:00,57.86,57.95,57.82,57.95,95934.0,53.3451,53.4281,53.3082,53.4281,95934.0
2023-10-02 09:50:00,57.95,58.01,57.88,57.98,79646.0,53.4281,53.4834,53.3635,53.4557,79646.0
2023-10-02 09:55:00,57.98,58.06,57.95,58.03,47778.0,53.4557,53.5295,53.4281,53.5018,47778.0
2023-10-02 10:00:00,58.02,58.03,57.89,57.92,66210.0,53.4926,53.5018,53.3728,53.4004,66210.0
2023-10-02 10:05:00,57.92,58.01,57.91,57.98,75936.0,53.4004,53.4834,53.3912,53.4557,75936.0
2023-10-02 10:10:00,57.97,57.98,57.87,57.88,119682.0,53.4465,53.4557,53.3543,53.3635,119682.0
2023-10-02 10:15:00,57.88,57.95,57.79,57.8,73080.0,53.3635,53.4281,53.2806,53.2898,73080.0
2023-10-02 10:20:00,57.8,57.82,57.7,57.73,52404.0,53.2898,53.3082,53.1976,53.2253,52404.0
2023-10-02 10:25:00,57.72,57.73,57.67,57.71,145475.0,53.216,53.2253,53.1699,53.2068,145475.0
2023-10-02 10:30:00,57.71,57.75,57.68,57.68,65711.0,53.2068,53.2437,53.1792,53.1792,65711.0
2023-10-02 10:35:00,57.69,57.72,57.63,57.67,53270.0,53.1884,53.216,53.1331,53.1699,53270.0
2023-10-02 10:40:00,57.67,57.68,57.62,57.68,57147.0,53.1699,53.1792,53.1238,53.1792,57147.0
2023-10-02 10:45:00,57.68,57.72,57.61,57.62,103666.0,53.1792,53.216,53.1146,53.1238,103666.0
2023-10-02 10:50:00,57.61,57.67,57.59,57.64,66384.0,53.1146,53.1699,53.0962,53.1423,66384.0
2023-10-02 10:55:00,57.64,57.68,57.56,57.66,63128.0,53.1423,53.1792,53.0685,53.1607,63128.0
2023-10-02 11:00:00,57.67,57.74,57.65,57.68,88645.0,53.1699,53.2345,53.1515,53.1792,88645.0
2023-10-02 11:05:00,57.67,57.7,57.65,57.67,51399.0,53.1699,53.1976,53.1515,53.1699,51399.0
2023-10-02 11:10:00,57.67,57.7,57.64,57.66,97312.0,53.1699,53.1976,53.1423,53.1607,97312.0
2023-10-02 11:15:00,57.66,57.67,57.55,57.6,70447.0,53.1607,53.1699,53.0593,53.1054,70447.0
2023-10-02 11:20:00,57.6,57.66,57.58,57.6,125519.0,53.1054,53.1607,53.087,53.1054,125519.0
2023-10-02 11:25:00,57.59,57.69,57.58,57.66,47119.0,53.0962,53.1884,53.087,53.1607,47119.0
2023-10-02 11:30:00,57.66,57.72,57.65,57.67,61387.0,53.1607,53.216,53.1515,53.1699,61387.0
2023-10-02 11:35:00,57.67,57.75,57.67,57.71,59706.0,53.1699,53.2437,53.1699,53.2068,59706.0
2023-10-02 11:40:00,57.71,57.71,57.6,57.66,67316.0,53.2068,53.2068,53.1054,53.1607,67316.0
2023-10-02 11:45:00,57.66,57.66,57.55,57.57,62314.0,53.1607,53.1607,53.0593,53.0777,62314.0
2023-10-02 11:50:00,57.57,57.59,57.47,57.49,94550.0,53.0777,53.0962,52.9855,53.004,94550.0
2023-10-02 11:55:00,57.48,57.5,57.45,57.5,62414.0,52.9948,53.0132,52.9671,53.0132,62414.0
2023-10-02 12:00:00,57.5,57.5,57.44,57.47,47693.0,53.0132,53.0132,52.9579,52.9855,47693.0
2023-10-02 12:05:00,57.47,57.47,57.4,57.41,70717.0,52.9855,52.9855,52.921,52.9302,70717.0
2023-10-02 12:10:00,57.41,57.43,57.38,57.38,52106.0,52.9302,52.9487,52.9026,52.9026,52106.0
2023-10-02 12:15:00,57.39,57.39,57.34,57.36,47788.0,52.9118,52.9118,52.8657,52.8841,47788.0
2023-10-02 12:20:00,57.37,57.37,57.3,57.3,58767.0,52.8933,52.8933,52.8288,52.8288,58767.0
2023-10-02 12:25:00,57.3,57.32,57.25,57.26,61102.0,52.8288,52.8472,52.7827,52.7919,61102.0
2023-10-02 12:30:00,57.25,57.29,57.22,57.28,39884.0,52.7827,52.8196,52.755,52.8104,39884.0
2023-10-02 12:35:00,57.29,57.29,57.23,57.24,72331.0,52.8196,52.8196,52.7643,52.7735,72331.0
2023-10-02 12:40:00,57.24,57.27,57.22,57.25,39140.0,52.7735,52.8011,52.755,52.7827,39140.0
2023-10-02 12:45:00,57.25,57.26,57.18,57.19,96069.0,52.7827,52.7919,52.7182,52.7274,96069.0
2023-10-02 12:50:00,57.18,57.24,57.15,57.23,84541.0,52.7182,52.7735,52.6905,52.7643,84541.0
2023-10-02 12:55:00,57.24,57.26,57.18,57.26,115287.0,52.7735,52.7919,52.7182,52.7919,115287.0
2023-10-02 13:00:00,57.25,57.33,57.23,57.3,64268.0,52.7827,52.8565,52.7643,52.8288,64268.0
2023-10-02 13:05:00,57.3,57.33,57.27,57.3,55143.0,52.8288,52.8565,52.8011,52.8288,55143.0
2023-10-02 13:10:00,57.3,57.42,57.3,57.42,89527.0,52.8288,52.9394,52.8288,52.9394,89527.0
2023-10-02 13:15:00,57.42,57.5,57.41,57.48,50130.0,52.9394,53.0132,52.9302,52.9948,50130.0
2023-10-02 13:20:00,57.49,57.59,57.47,57.58,120627.0,53.004,53.0962,52.9855,53.087,120627.0
2023-10-02 13:25:00,57.58,57.62,57.54,57.55,82021.0,53.087,53.1238,53.0501,53.0593,82021.0
2023-10-02 13:30:00,57.55,57.58,57.52,57.57,41818.0,53.0593,53.087,53.0316,53.0777,41818.0
2023-10-02 13:35:00,57.57,57.58,57.51,57.54,48885.0,53.0777,53.087,53.0224,53.0501,48885.0
2023-10-02 13:40:00,57.54,57.59,57.51,57.59,50163.0,53.0501,53.0962,53.0224,53.0962,50163.0
2023-10-02 13:45:00,57.59,57.64,57.58,57.64,63210.0,53.0962,53.1423,53.087,53.1423,63210.0
2023-10-02 13:50:00,57.64,57.68,57.62,57.64,34135.0,53.1423,53.1792,53.1238,53.1423,34135.0
2023-10-02 13:55:00,57.64,57.65,57.6,57.63,32370.0,53.1423,53.1515,53.1054,53.1331,32370.0
2023-10-02 14:00:00,57.63,57.65,57.62,57.64,48971.0,53.1331,53.1515,53.1238,53.1423,48971.0
2023-10-02 14:05:00,57.64,57.79,57.63,57.78,92756.0,53.1423,53.2806,53.1331,53.2714,92756.0
2023-10-02 14:10:00,57.78,57.83,57.77,57.79,68211.0,53.2714,53.3174,53.2621,53.2806,68211.0
2023-10-02 14:15:00,57.8,57.8,57.73,57.73,58298.0,53.2898,53.2898,53.2253,53.2253,58298.0
2023-10-02 14:20:00,57.73,57.74,57.67,57.68,37932.0,53.2253,53.2345,53.1699,53.1792,37932.0
2023-10-02 14:25:00,57.67,57.67,57.59,57.61,41369.0,53.1699,53.1699,53.0962,53.1146,41369.0
2023-10-02 14:30:00,57.61,57.67,57.6,57.63,54671.0,53.1146,53.1699,53.1054,53.1331,54671.0
2023-10-02 14:35:00,57.64,57.65,57.6,57.62,33685.0,53.1423,53.1515,53.1054,53.1238,33685.0
2023-10-02 14:40:00,57.61,57.62,57.6,57.61,27090.0,53.1146,53.1238,53.1054,53.1146,27090.0
2023-10-02 14:45:00,57.6,57.66,57.6,57.66,42549.0,53.1054,53.1607,53.1054,53.1607,42549.0
2023-10-02 14:50:00,57.65,57.7,57.65,57.65,58088.0,53.1515,53.1976,53.1515,53.1515,58088.0
2023-10-02 14:55:00,57.65,57.66,57.61,57.66,51078.0,53.1515,53.1607,53.1146,53.1607,51078.0
2023-10-02 15:00:00,57.66,57.73,57.65,57.68,57569.0,53.1607,53.2253,53.1515,53.1792,57569.0
2023-10-02 15:05:00,57.68,57.77,57.67,57.76,61668.0,53.1792,53.2621,53.1699,53.2529,61668.0
2023-10-02 15:10:00,57.77,57.86,57.76,57.85,78529.0,53.2621,53.3451,53.2529,53.3359,78529.0
2023-10-02 15:15:00,57.86,57.9,57.83,57.86,90350.0,53.3451,53.382,53.3174,53.3451,90350.0
2023-10-02 15:20:00,57.85,57.89,57.8,57.82,62294.0,53.3359,53.3728,53.2898,53.3082,62294.0
2023-10-02 15:25:00,57.83,57.83,57.75,57.77,58064.0,53.3174,53.3174,53.2437,53.2621,58064.0
2023-10-02 15:30:00,57.77,57.81,57.71,57.8,79591.0,53.2621,53.299,53.2068,53.2898,79591.0
2023-10-02 15:35:00,57.79,57.8,57.74,57.76,80669.0,53.2806,53.2898,53.2345,53.2529,80669.0
2023-10-02 15:40:00,57.76,57.81,57.74,57.79,122462.0,53.2529,53.299,53.2345,53.2806,122462.0
2023-10-02 15:45:00,57.78,57.81,57.76,57.76,178892.0,53.2714,53.299,53.2529,53.2529,178892.0
2023-10-02 15:50:00,57.75,57.81,57.73,57.8,198136.0,53.2437,53.299,53.2253,53.2898,198136.0
2023-10-02 15:55:00,57.8,57.89,57.79,57.88,475879.0,53.2898,53.3728,53.2806,53.3635,475879.0
2023-10-03 09:30:00,57.66,57.86,57.63,57.85,156431.0,53.1607,53.3451,53.1331,53.3359,156431.0
2023-10-03 09:35:00,57.84,57.85,57.72,57.77,143804.0,53.3267,53.3359,53.216,53.2621,143804.0
2023-10-03 09:40:00,57.77,58.0,57.7,57.98,148427.0,53.2621,53.4742,53.1976,53.4557,148427.0
2023-10-03 09:45:00,57.98,58.04,57.87,58.04,117297.0,53.4557,53.5111,53.3543,53.5111,117297.0
2023-10-03 09:50:00,58.04,58.04,57.87,57.91,114156.0,53.5111,53.5111,53.3543,53.3912,114156.0
2023-10-03 09:55:00,57.91,58.05,57.88,58.04,182450.0,53.3912,53.5203,53.3635,53.5111,182450.0
2023-10-03 10:00:00,58.03,58.03,57.82,57.98,165688.0,53.5018,53.5018,53.3082,53.4557,165688.0
2023-10-03 10:05:00,57.98,58.04,57.78,57.8,142672.0,53.4557,53.5111,53.2714,53.2898,142672.0
2023-10-03 10:10:00,57.8,57.86,57.73,57.78,136470.0,53.2898,53.3451,53.2253,53.2714,136470.0
2023-10-03 10:15:00,57.76,57.77,57.49,57.51,103492.0,53.2529,53.2621,53.004,53.0224,103492.0
2023-10-03 10:20:00,57.5,57.51,57.42,57.43,88361.0,53.0132,53.0224,52.9394,52.9487,88361.0
2023-10-03 10:25:00,57.43,57.44,57.37,57.38,104176.0,52.9487,52.9579,52.8933,52.9026,104176.0
2023-10-03 10:30:00,57.37,57.37,57.28,57.33,115110.0,52.8933,52.8933,52.8104,52.8565,115110.0
2023-10-03 10:35:00,57.33,57.39,57.31,57.33,72463.0,52.8565,52.9118,52.838,52.8565,72463.0
2023-10-03 10:40:00,57.33,57.37,57.31,57.32,83109.0,52.8565,52.8933,52.838,52.8472,83109.0
2023-10-03 10:45:00,57.31,57.34,57.27,57.27,69807.0,52.838,52.8657,52.8011,52.8011,69807.0
2023-10-03 10:50:00,57.27,57.31,57.23,57.29,98686.0,52.8011,52.838,52.7643,52.8196,98686.0
2023-10-03 10:55:00,57.29,57.38,57.27,57.38,118994.0,52.8196,52.9026,52.8011,52.9026,118994.0
2023-10-03 11:00:00,57.38,57.51,57.37,57.41,143728.0,52.9026,53.0224,52.8933,52.9302,143728.0
2023-10-03 11:05:00,57.41,57.41,57.34,57.4,94808.0,52.9302,52.9302,52.8657,52.921,94808.0
2023-10-03 11:10:00,57.4,57.4,57.26,57.3,77903.0,52.921,52.921,52.7919,52.8288,77903.0
2023-10-03 11:15:00,57.3,57.34,57.27,57.34,109118.0,52.8288,52.8657,52.8011,52.8657,109118.0
2023-10-03 11:20:00,57.34,57.38,57.32,57.35,71397.0,52.8657,52.9026,52.8472,52.8749,71397.0
2023-10-03 11:25:00,57.35,57.35,57.23,57.28,66364.0,52.8749,52.8749,52.7643,52.8104,66364.0
2023-10-03 11:30:00,57.28,57.28,57.13,57.14,90367.0,52.8104,52.8104,52.6721,52.6813,90367.0
2023-10-03 11:35:00,57.15,57.19,57.12,57.19,66801.0,52.6905,52.7274,52.6629,52.7274,66801.0
2023-10-03 11:40:00,57.19,57.22,57.13,57.16,57509.0,52.7274,52.755,52.6721,52.6997,57509.0
2023-10-03 11:45:00,57.16,57.19,57.12,57.14,56568.0,52.6997,52.7274,52.6629,52.6813,56568.0
2023-10-03 11:50:00,57.13,57.24,57.13,57.22,112650.0,52.6721,52.7735,52.6721,52.755,112650.0
2023-10-03 11:55:00,57.22,57.27,57.21,57.24,108921.0,52.755,52.8011,52.7458,52.7735,108921.0
2023-10-03 12:00:00,57.25,57.3,57.24,57.29,51933.0,52.7827,52.8288,52.7735,52.8196,51933.0
2023-10-03 12:05:00,57.28,57.33,57.28,57.31,45039.0,52.8104,52.8565,52.8104,52.838,45039.0
2023-10-03 12:10:00,57.31,57.31,57.27,57.3,43999.0,52.838,52.838,52.8011,52.8288,43999.0
2023-10-03 12:15:00,57.3,57.35,57.28,57.3,72659.0,52.8288,52.8749,52.8104,52.8288,72659.0
2023-10-03 12:20:00,57.3,57.34,57.25,57.32,101127.0,52.8288,52.8657,52.7827,52.8472,101127.0
2023-10-03 12:25:00,57.32,57.35,57.29,57.33,77788.0,52.8472,52.8749,52.8196,52.8565,77788.0
2023-10-03 12:30:00,57.33,57.37,57.32,57.35,84010.0,52.8565,52.8933,52.8472,52.8749,84010.0
2023-10-03 12:35:00,57.35,57.35,57.27,57.29,64841.0,52.8749,52.8749,52.8011,52.8196,64841.0
2023-10-03 12:40:00,57.28,57.32,57.21,57.22,39521.0,52.8104,52.8472,52.7458,52.755,39521.0
2023-10-03 12:45:00,57.22,57.32,57.21,57.32,50612.0,52.755,52.8472,52.7458,52.8472,50612.0
2023-10-03 12:50:00,57.31,57.32,57.28,57.29,44400.0,52.838,52.8472,52.8104,52.8196,44400.0
2023-10-03 12:55:00,57.3,57.35,57.25,57.33,83663.0,52.8288,52.8749,52.7827,52.8565,83663.0
2023-10-03 13:00:00,57.33,57.38,57.32,57.37,58828.0,52.8565,52.9026,52.8472,52.8933,58828.0
2023-10-03 13:05:00,57.37,57.41,57.36,57.4,26638.0,52.8933,52.9302,52.8841,52.921,26638.0
2023-10-03 13:10:00,57.41,57.47,57.39,57.45,56977.0,52.9302,52.9855,52.9118,52.9671,56977.0
2023-10-03 13:15:00,57.45,57.48,57.44,57.48,32907.0,52.9671,52.9948,52.9579,52.9948,32907.0
2023-10-03 13:20:00,57.48,57.56,57.45,57.55,76259.0,52.9948,53.0685,52.9671,53.0593,76259.0
2023-10-03 13:25:00,57.55,57.58,57.5,57.53,78641.0,53.0593,53.087,53.0132,53.0409,78641.0
2023-10-03 13:30:00,57.53,57.54,57.48,57.48,40066.0,53.0409,53.0501,52.9948,52.9948,40066.0
2023-10-03 13:35:00,57.48,57.52,57.47,57.48,52376.0,52.9948,53.0316,52.9855,52.9948,52376.0
2023-10-03 13:40:00,57.49,57.5,57.47,57.47,40940.0,53.004,53.0132,52.9855,52.9855,40940.0
2023-10-03 13:45:00,57.48,57.49,57.42,57.43,56670.0,52.9948,53.004,52.9394,52.9487,56670.0
2023-10-03 13:50:00,57.44,57.45,57.41,57.42,50039.0,52.9579,52.9671,52.9302,52.9394,50039.0
2023-10-03 13:55:00,57.42,57.42,57.37,57.39,41300.0,52.9394,52.9394,52.8933,52.9118,41300.0
2023-10-03 14:00:00,57.4,57.4,57.35,57.36,62911.0,52.921,52.921,52.8749,52.8841,62911.0
2023-10-03 14:05:00,57.37,57.37,57.33,57.33,48381.0,52.8933,52.8933,52.8565,52.8565,48381.0
2023-10-03 14:10:00,57.34,57.37,57.33,57.37,36920.0,52.8657,52.8933,52.8565,52.8933,36920.0
2023-10-03 14:15:00,57.37,57.38,57.34,57.35,78241.0,52.8933,52.9026,52.8657,52.8749,78241.0
2023-10-03 14:20:00,57.35,57.35,57.26,57.28,66802.0,52.8749,52.8749,52.7919,52.8104,66802.0
2023-10-03 14:25:00,57.28,57.29,57.24,57.28,70666.0,52.8104,52.8196,52.7735,52.8104,70666.0
2023-10-03 14:30:00,57.28,57.31,57.26,57.3,51103.0,52.8104,52.838,52.7919,52.8288,51103.0
2023-10-03 14:35:00,57.3,57.34,57.27,57.28,62351.0,52.8288,52.8657,52.8011,52.8104,62351.0
2023-10-03 14:40:00,57.28,57.3,57.28,57.3,51526.0,52.8104,52.8288,52.8104,52.8288,51526.0
2023-10-03 14:45:00,57.3,57.34,57.29,57.34,69314.0,52.8288,52.8657,52.8196,52.8657,69314.0
2023-10-03 14:50:00,57.33,57.37,57.33,57.34,74577.0,52.8565,52.8933,52.8565,52.8657,74577.0
2023-10-03 14:55:00,57.35,57.38,57.32,57.33,99674.0,52.8749,52.9026,52.8472,52.8565,99674.0
2023-10-03 15:00:00,57.33,57.34,57.28,57.3,73238.0,52.8565,52.8657,52.8104,52.8288,73238.0
2023-10-03 15:05:00,57.3,57.32,57.27,57.29,65440.0,52.8288,52.8472,52.8011,52.8196,65440.0
2023-10-03 15:10:00,57.3,57.33,57.29,57.32,76645.0,52.8288,52.8565,52.8196,52.8472,76645.0
2023-10-03 15:15:00,57.32,57.33,57.28,57.31,100390.0,52.8472,52.8565,52.8104,52.838,100390.0
2023-10-03 15:20:00,57.32,57.33,57.27,57.3,109764.0,52.8472,52.8565,52.8011,52.8288,109764.0
2023-10-03 15:25:00,57.3,57.35,57.29,57.33,68466.0,52.8288,52.8749,52.8196,52.8565,68466.0
2023-10-03 15:30:00,57.33,57.33,57.28,57.32,88415.0,52.8565,52.8565,52.8104,52.8472,88415.0
2023-10-03 15:35:00,57.31,57.36,57.31,57.32,108084.0,52.838,52.8841,52.838,52.8472,108084.0
2023-10-03 15:40:00,57.32,57.39,57.31,57.36,125396.0,52.8472,52.9118,52.838,52.8841,125396.0
2023-10-03 15:45:00,57.35,57.35,57.3,57.32,134632.0,52.8749,52.8749,52.8288,52.8472,134632.0
2023-10-03 15:50:00,57.31,57.36,57.23,57.23,297021.0,52.838,52.8841,52.7643,52.7643,297021.0
2023-10-03 15:55:00,57.23,57.24,57.17,57.22,822064.0,52.7643,52.7735,52.709,52.755,822064.0
2023-10-04 09:30:00,57.1,57.33,57.04,57.32,171016.0,52.6444,52.8565,52.5891,52.8472,171016.0
2023-10-04 09:35:00,57.32,57.34,57.06,57.06,91387.0,52.8472,52.8657,52.6075,52.6075,91387.0
2023-10-04 09:40:00,57.07,57.11,56.76,56.77,159934.0,52.6168,52.6536,52.3309,52.3402,159934.0
2023-10-04 09:45:00,56.76,56.89,56.73,56.77,86125.0,52.3309,52.4508,52.3033,52.3402,86125.0
2023-10-04 09:50:00,56.77,56.83,56.7,56.78,103853.0,52.3402,52.3955,52.2756,52.3494,103853.0
2023-10-04 09:55:00,56.78,56.92,56.77,56.92,85150.0,52.3494,52.4785,52.3402,52.4785,85150.0
2023-10-04 10:00:00,56.92,57.01,56.91,56.98,68975.0,52.4785,52.5614,52.4692,52.5338,68975.0
2023-10-04 10:05:00,56.98,56.99,56.79,56.83,86804.0,52.5338,52.543,52.3586,52.3955,86804.0
2023-10-04 10:10:00,56.82,56.82,56.77,56.77,57262.0,52.3863,52.3863,52.3402,52.3402,57262.0
2023-10-04 10:15:00,56.77,56.77,56.7,56.74,95614.0,52.3402,52.3402,52.2756,52.3125,95614.0
2023-10-04 10:20:00,56.75,56.86,56.75,56.83,64956.0,52.3217,52.4231,52.3217,52.3955,64956.0
2023-10-04 10:25:00,56.83,56.86,56.79,56.86,77578.0,52.3955,52.4231,52.3586,52.4231,77578.0
2023-10-04 10:30:00,56.85,56.85,56.77,56.79,72815.0,52.4139,52.4139,52.3402,52.3586,72815.0
2023-10-04 10:35:00,56.79,56.82,56.72,56.8,70711.0,52.3586,52.3863,52.2941,52.3678,70711.0
2023-10-04 10:40:00,56.8,56.81,56.62,56.63,117859.0,52.3678,52.377,52.2019,52.2111,117859.0
2023-10-04 10:45:00,56.63,56.69,56.61,56.65,90367.0,52.2111,52.2664,52.1926,52.2295,90367.0
2023-10-04 10:50:00,56.65,56.7,56.61,56.68,75701.0,52.2295,52.2756,52.1926,52.2572,75701.0
2023-10-04 10:55:00,56.68,56.68,56.56,56.62,96952.0,52.2572,52.2572,52.1465,52.2019,96952.0
2023-10-04 11:00:00,56.62,56.71,56.57,56.71,101902.0,52.2019,52.2848,52.1558,52.2848,101902.0
2023-10-04 11:05:00,56.71,56.72,56.66,56.67,132702.0,52.2848,52.2941,52.2387,52.248,132702.0
2023-10-04 11:10:00,56.68,56.68,56.6,56.62,89114.0,52.2572,52.2572,52.1834,52.2019,89114.0
2023-10-04 11:15:00,56.62,56.67,56.59,56.64,72446.0,52.2019,52.248,52.1742,52.2203,72446.0
2023-10-04 11:20:00,56.65,56.67,56.6,56.62,105156.0,52.2295,52.248,52.1834,52.2019,105156.0
2023-10-04 11:25:00,56.63,56.68,56.56,56.6,86713.0,52.2111,52.2572,52.1465,52.1834,86713.0
2023-10-04 11:30:00,56.61,56.65,56.58,56.62,75849.0,52.1926,52.2295,52.165,52.2019,75849.0
2023-10-04 11:35:00,56.62,56.63,56.55,56.63,67284.0,52.2019,52.2111,52.1373,52.2111,67284.0
2023-10-04 11:40:00,56.62,56.69,56.58,56.69,84538.0,52.2019,52.2664,52.165,52.2664,84538.0
2023-10-04 11:45:00,56.69,56.75,56.66,56.71,72089.0,52.2664,52.3217,52.2387,52.2848,72089.0
2023-10-04 11:50:00,56.72,56.73,56.66,56.67,61090.0,52.2941,52.3033,52.2387,52.248,61090.0
2023-10-04 11:55:00,56.68,56.7,56.64,56.67,78329.0,52.2572,52.2756,52.2203,52.248,78329.0
2023-10-04 12:00:00,56.68,56.72,56.65,56.7,55779.0,52.2572,52.2941,52.2295,52.2756,55779.0
2023-10-04 12:05:00,56.69,56.72,56.68,56.7,57460.0,52.2664,52.2941,52.2572,52.2756,57460.0
2023-10-04 12:10:00,56.71,56.73,56.68,56.72,59029.0,52.2848,52.3033,52.2572,52.2941,59029.0
2023-10-04 12:15:00,56.71,56.79,56.7,56.77,45571.0,52.2848,52.3586,52.2756,52.3402,45571.0
2023-10-04 12:20:00,56.76,56.85,56.76,56.78,137503.0,52.3309,52.4139,52.3309,52.3494,137503.0
2023-10-04 12:25:00,56.77,56.82,56.76,56.8,64586.0,52.3402,52.3863,52.3309,52.3678,64586.0
2023-10-04 12:30:00,56.79,56.89,56.79,56.88,64525.0,52.3586,52.4508,52.3586,52.4416,64525.0
2023-10-04 12:35:00,56.88,56.92,56.86,56.89,116795.0,52.4416,52.4785,52.4231,52.4508,116795.0
2023-10-04 12:40:00,56.89,56.89,56.8,56.8,57594.0,52.4508,52.4508,52.3678,52.3678,57594.0
2023-10-04 12:45:00,56.81,56.82,56.77,56.81,35900.0,52.377,52.3863,52.3402,52.377,35900.0
2023-10-04 12:50:00,56.82,56.82,56.7,56.71,54285.0,52.3863,52.3863,52.2756,52.2848,54285.0
2023-10-04 12:55:00,56.71,56.71,56.64,56.67,52319.0,52.2848,52.2848,52.2203,52.248,52319.0
2023-10-04 13:00:00,56.67,56.68,56.58,56.59,100382.0,52.248,52.2572,52.165,52.1742,100382.0
2023-10-04 13:05:00,56.58,56.59,56.51,56.51,122548.0,52.165,52.1742,52.1005,52.1005,122548.0
2023-10-04 13:10:00,56.52,56.52,56.44,56.45,77835.0,52.1097,52.1097,52.0359,52.0451,77835.0
2023-10-04 13:15:00,56.45,56.5,56.45,56.46,126282.0,52.0451,52.0912,52.0451,52.0544,126282.0
2023-10-04 13:20:00,56.47,56.51,56.39,56.39,67017.0,52.0636,52.1005,51.9898,51.9898,67017.0
2023-10-04 13:25:00,56.39,56.4,56.31,56.33,76240.0,51.9898,51.999,51.9161,51.9345,76240.0
2023-10-04 13:30:00,56.33,56.43,56.31,56.4,72212.0,51.9345,52.0267,51.9161,51.999,72212.0
2023-10-04 13:35:00,56.41,56.42,56.37,56.38,43965.0,52.0083,52.0175,51.9714,51.9806,43965.0
2023-10-04 13:40:00,56.38,56.45,56.37,56.4,56135.0,51.9806,52.0451,51.9714,51.999,56135.0
2023-10-04 13:45:00,56.41,56.45,56.38,56.42,62731.0,52.0083,52.0451,51.9806,52.0175,62731.0
2023-10-04 13:50:00,56.41,56.44,56.33,56.39,90872.0,52.0083,52.0359,51.9345,51.9898,90872.0
2023-10-04 13:55:00,56.39,56.43,56.38,56.4,76154.0,51.9898,52.0267,51.9806,51.999,76154.0
2023-10-04 14:00:00,56.4,56.43,56.36,56.4,133501.0,51.999,52.0267,51.9622,51.999,133501.0
2023-10-04 14:05:00,56.4,56.41,56.36,56.41,159009.0,51.999,52.0083,51.9622,52.0083,159009.0
2023-10-04 14:10:00,56.4,56.54,56.39,56.48,113103.0,51.999,52.1281,51.9898,52.0728,113103.0
2023-10-04 14:15:00,56.47,56.49,56.39,56.4,167356.0,52.0636,52.082,51.9898,51.999,167356.0
2023-10-04 14:20:00,56.4,56.44,56.36,56.38,122420.0,51.999,52.0359,51.9622,51.9806,122420.0
2023-10-04 14:25:00,56.37,56.44,56.37,56.41,65357.0,51.9714,52.0359,51.9714,52.0083,65357.0
2023-10-04 14:30:00,56.41,56.41,56.35,56.36,70030.0,52.0083,52.0083,51.9529,51.9622,70030.0
2023-10-04 14:35:00,56.35,56.42,56.34,56.42,79322.0,51.9529,52.0175,51.9437,52.0175,79322.0
2023-10-04 14:40:00,56.41,56.47,56.41,56.45,43352.0,52.0083,52.0636,52.0083,52.0451,43352.0
2023-10-04 14:45:00,56.45,56.5,56.44,56.5,54089.0,52.0451,52.0912,52.0359,52.0912,54089.0
2023-10-04 14:50:00,56.5,56.57,56.49,56.55,84840.0,52.0912,52.1558,52.082,52.1373,84840.0
2023-10-04 14:55:00,56.55,56.63,56.55,56.63,93374.0,52.1373,52.2111,52.1373,52.2111,93374.0
2023-10-04 15:00:00,56.63,56.63,56.53,56.59,104625.0,52.2111,52.2111,52.1189,52.1742,104625.0
2023-10-04 15:05:00,56.58,56.59,56.46,56.48,100311.0,52.165,52.1742,52.0544,52.0728,100311.0
2023-10-04 15:10:00,56.47,56.53,56.46,56.52,154788.0,52.0636,52.1189,52.0544,52.1097,154788.0
2023-10-04 15:15:00,56.52,56.62,56.5,56.61,79180.0,52.1097,52.2019,52.0912,52.1926,79180.0
2023-10-04 15:20:00,56.61,56.63,56.6,56.63,79494.0,52.1926,52.2111,52.1834,52.2111,79494.0
2023-10-04 15:25:00,56.62,56.66,56.61,56.65,423468.0,52.2019,52.2387,52.1926,52.2295,423468.0
2023-10-04 15:30:00,56.66,56.72,56.65,56.71,68595.0,52.2387,52.2941,52.2295,52.2848,68595.0
2023-10-04 15:35:00,56.71,56.73,56.65,56.66,84370.0,52.2848,52.3033,52.2295,52.2387,84370.0
2023-10-04 15:40:00,56.66,56.66,56.56,56.63,172861.0,52.2387,52.2387,52.1465,52.2111,172861.0
2023-10-04 15:45:00,56.63,56.64,56.59,56.61,195835.0,52.2111,52.2203,52.1742,52.1926,195835.0
2023-10-04 15:50:00,56.61,56.7,56.56,56.7,175534.0,52.1926,52.2756,52.1465,52.2756,175534.0
2023-10-04 15:55:00,56.7,56.77,56.67,56.73,745348.0,52.2756,52.3402,52.248,52.3033,745348.0
2023-10-05 09:30:00,56.04,56.52,56.03,56.48,186345.0,52.1891,52.6361,52.1798,52.5989,186345.0
2023-10-05 09:35:00,56.47,56.59,56.37,56.42,105364.0,52.5896,52.7013,52.4964,52.543,105364.0
2023-10-05 09:40:00,56.43,56.48,56.38,56.48,78756.0,52.5523,52.5989,52.5057,52.5989,78756.0
2023-10-05 09:45:00,56.48,56.61,56.41,56.41,94434.0,52.5989,52.7199,52.5337,52.5337,94434.0
2023-10-05 09:50:00,56.42,56.6,56.42,56.52,113415.0,52.543,52.7106,52.543,52.6361,113415.0
2023-10-05 09:55:00,56.51,56.55,56.47,56.5,143308.0,52.6268,52.6641,52.5896,52.6175,143308.0
2023-10-05 10:00:00,56.5,56.56,56.45,56.48,137787.0,52.6175,52.6734,52.5709,52.5989,137787.0
2023-10-05 10:05:00,56.47,56.47,56.26,56.27,58684.0,52.5896,52.5896,52.394,52.4033,58684.0
2023-10-05 10:10:00,56.28,56.3,56.2,56.28,77752.0,52.4126,52.4312,52.3381,52.4126,77752.0
2023-10-05 10:15:00,56.28,56.29,56.14,56.25,96553.0,52.4126,52.4219,52.2822,52.3847,96553.0
2023-10-05 10:20:00,56.26,56.28,56.13,56.15,75626.0,52.394,52.4126,52.2729,52.2915,75626.0
2023-10-05 10:25:00,56.15,56.2,56.14,56.16,68828.0,52.2915,52.3381,52.2822,52.3009,68828.0
2023-10-05 10:30:00,56.16,56.21,56.13,56.19,64226.0,52.3009,52.3474,52.2729,52.3288,64226.0
2023-10-05 10:35:00,56.19,56.2,56.08,56.09,77601.0,52.3288,52.3381,52.2264,52.2357,77601.0
2023-10-05 10:40:00,56.08,56.12,56.06,56.12,57961.0,52.2264,52.2636,52.2077,52.2636,57961.0
2023-10-05 10:45:00,56.11,56.14,56.08,56.1,75770.0,52.2543,52.2822,52.2264,52.245,75770.0
2023-10-05 10:50:00,56.1,56.11,56.0,56.04,81238.0,52.245,52.2543,52.1519,52.1891,81238.0
2023-10-05 10:55:00,56.03,56.14,56.02,56.1,59125.0,52.1798,52.2822,52.1705,52.245,59125.0
2023-10-05 11:00:00,56.1,56.1,55.93,55.95,104534.0,52.245,52.245,52.0867,52.1053,104534.0
2023-10-05 11:05:00,55.95,55.97,55.87,55.89,39541.0,52.1053,52.1239,52.0308,52.0494,39541.0
2023-10-05 11:10:00,55.89,56.03,55.88,56.02,56912.0,52.0494,52.1798,52.0401,52.1705,56912.0
2023-10-05 11:15:00,56.02,56.07,55.98,56.01,61902.0,52.1705,52.217,52.1332,52.1612,61902.0
2023-10-05 11:20:00,56.01,56.09,55.96,56.08,51647.0,52.1612,52.2357,52.1146,52.2264,51647.0
2023-10-05 11:25:00,56.08,56.08,55.97,55.97,43542.0,52.2264,52.2264,52.1239,52.1239,43542.0
2023-10-05 11:30:00,55.98,56.0,55.94,55.99,51041.0,52.1332,52.1519,52.096,52.1425,51041.0
2023-10-05 11:35:00,55.99,56.05,55.95,55.96,38674.0,52.1425,52.1984,52.1053,52.1146,38674.0
2023-10-05 11:40:00,55.96,55.97,55.84,55.86,61268.0,52.1146,52.1239,52.0029,52.0215,61268.0
2023-10-05 11:45:00,55.85,55.91,55.82,55.88,42900.0,52.0122,52.068,51.9842,52.0401,42900.0
2023-10-05 11:50:00,55.87,55.95,55.86,55.94,43103.0,52.0308,52.1053,52.0215,52.096,43103.0
2023-10-05 11:55:00,55.94,55.94,55.86,55.89,48701.0,52.096,52.096,52.0215,52.0494,48701.0
2023-10-05 12:00:00,55.89,56.02,55.88,55.98,156099.0,52.0494,52.1705,52.0401,52.1332,156099.0
2023-10-05 12:05:00,55.98,56.04,55.97,56.02,45908.0,52.1332,52.1891,52.1239,52.1705,45908.0
2023-10-05 12:10:00,56.01,56.07,55.99,56.05,44668.0,52.1612,52.217,52.1425,52.1984,44668.0
2023-10-05 12:15:00,56.04,56.05,55.95,55.98,59097.0,52.1891,52.1984,52.1053,52.1332,59097.0
2023-10-05 12:20:00,56.0,56.03,55.99,56.01,27339.0,52.1519,52.1798,52.1425,52.1612,27339.0
2023-10-05 12:25:00,56.01,56.04,55.98,56.02,44433.0,52.1612,52.1891,52.1332,52.1705,44433.0
2023-10-05 12:30:00,56.02,56.03,55.97,55.98,56199.0,52.1705,52.1798,52.1239,52.1332,56199.0
2023-10-05 12:35:00,55.98,56.07,55.98,56.05,49900.0,52.1332,52.217,52.1332,52.1984,49900.0
2023-10-05 12:40:00,56.05,56.06,55.99,56.03,50389.0,52.1984,52.2077,52.1425,52.1798,50389.0
2023-10-05 12:45:00,56.03,56.05,55.95,55.96,46784.0,52.1798,52.1984,52.1053,52.1146,46784.0
2023-10-05 12:50:00,55.97,56.02,55.95,56.02,42118.0,52.1239,52.1705,52.1053,52.1705,42118.0
2023-10-05 12:55:00,56.02,56.04,56.0,56.04,43432.0,52.1705,52.1891,52.1519,52.1891,43432.0
2023-10-05 13:00:00,56.04,56.09,56.03,56.05,35246.0,52.1891,52.2357,52.1798,52.1984,35246.0
2023-10-05 13:05:00,56.04,56.06,56.03,56.05,27030.0,52.1891,52.2077,52.1798,52.1984,27030.0
2023-10-05 13:10:00,56.05,56.12,56.04,56.12,45905.0,52.1984,52.2636,52.1891,52.2636,45905.0
2023-10-05 13:15:00,56.12,56.13,56.09,56.12,67994.0,52.2636,52.2729,52.2357,52.2636,67994.0
2023-10-05 13:20:00,56.13,56.13,56.08,56.1,43914.0,52.2729,52.2729,52.2264,52.245,43914.0
2023-10-05 13:25:00,56.11,56.12,56.09,56.11,37678.0,52.2543,52.2636,52.2357,52.2543,37678.0
2023-10-05 13:30:00,56.12,56.22,56.05,56.2,88827.0,52.2636,52.3567,52.1984,52.3381,88827.0
2023-10-05 13:35:00,56.21,56.25,56.2,56.25,43268.0,52.3474,52.3847,52.3381,52.3847,43268.0
2023-10-05 13:40:00,56.25,56.31,56.24,56.3,41355.0,52.3847,52.4406,52.3754,52.4312,41355.0
2023-10-05 13:45:00,56.3,56.32,56.28,56.29,39248.0,52.4312,52.4499,52.4126,52.4219,39248.0
2023-10-05 13:50:00,56.3,56.3,56.22,56.23,42111.0,52.4312,52.4312,52.3567,52.3661,42111.0
2023-10-05 13:55:00,56.23,56.24,56.19,56.21,40619.0,52.3661,52.3754,52.3288,52.3474,40619.0
2023-10-05 14:00:00,56.21,56.26,56.2,56.22,47274.0,52.3474,52.394,52.3381,52.3567,47274.0
2023-10-05 14:05:00,56.22,56.23,56.18,56.2,40820.0,52.3567,52.3661,52.3195,52.3381,40820.0
2023-10-05 14:10:00,56.2,56.26,56.18,56.21,80266.0,52.3381,52.394,52.3195,52.3474,80266.0
2023-10-05 14:15:00,56.22,56.32,56.21,56.32,77836.0,52.3567,52.4499,52.3474,52.4499,77836.0
2023-10-05 14:20:00,56.32,56.33,56.29,56.33,36743.0,52.4499,52.4592,52.4219,52.4592,36743.0
2023-10-05 14:25:00,56.33,56.37,56.3,56.37,52061.0,52.4592,52.4964,52.4312,52.4964,52061.0
2023-10-05 14:30:00,56.37,56.45,56.37,56.43,43700.0,52.4964,52.5709,52.4964,52.5523,43700.0
2023-10-05 14:35:00,56.44,56.46,56.41,56.45,42164.0,52.5616,52.5802,52.5337,52.5709,42164.0
2023-10-05 14:40:00,56.45,56.49,56.4,56.43,77722.0,52.5709,52.6082,52.5244,52.5523,77722.0
2023-10-05 14:45:00,56.43,56.46,56.41,56.45,54211.0,52.5523,52.5802,52.5337,52.5709,54211.0
2023-10-05 14:50:00,56.45,56.47,56.44,56.45,54946.0,52.5709,52.5896,52.5616,52.5709,54946.0
2023-10-05 14:55:00,56.45,56.46,56.4,56.44,39987.0,52.5709,52.5802,52.5244,52.5616,39987.0
2023-10-05 15:00:00,56.43,56.46,56.4,56.44,45240.0,52.5523,52.5802,52.5244,52.5616,45240.0
2023-10-05 15:05:00,56.45,56.46,56.42,56.43,41319.0,52.5709,52.5802,52.543,52.5523,41319.0
2023-10-05 15:10:00,56.43,56.43,56.38,56.39,57473.0,52.5523,52.5523,52.5057,52.5151,57473.0
2023-10-05 15:15:00,56.39,56.39,56.36,56.37,53167.0,52.5151,52.5151,52.4871,52.4964,53167.0
2023-10-05 15:20:00,56.37,56.39,56.32,56.33,70806.0,52.4964,52.5151,52.4499,52.4592,70806.0
2023-10-05 15:25:00,56.34,56.35,56.31,56.35,61977.0,52.4685,52.4778,52.4406,52.4778,61977.0
2023-10-05 15:30:00,56.35,56.36,56.33,56.34,96602.0,52.4778,52.4871,52.4592,52.4685,96602.0
2023-10-05 15:35:00,56.35,56.39,56.33,56.36,80456.0,52.4778,52.5151,52.4592,52.4871,80456.0
2023-10-05 15:40:00,56.35,56.39,56.33,56.35,101948.0,52.4778,52.5151,52.4592,52.4778,101948.0
2023-10-05 15:45:00,56.34,56.39,56.33,56.38,125777.0,52.4685,52.5151,52.4592,52.5057,125777.0
2023-10-05 15:50:00,56.39,56.4,56.35,56.37,154824.0,52.5151,52.5244,52.4778,52.4964,154824.0
2023-10-05 15:55:00,56.37,56.43,56.33,56.42,590935.0,52.4964,52.5523,52.4592,52.543,590935.0
2023-10-06 09:30:00,56.25,56.37,56.17,56.2,112901.0,52.3847,52.4964,52.3102,52.3381,112901.0
2023-10-06 09:35:00,56.24,56.39,56.21,56.37,93021.0,52.3754,52.5151,52.3474,52.4964,93021.0
2023-10-06 09:40:00,56.37,56.48,56.3,56.48,92482.0,52.4964,52.5989,52.4312,52.5989,92482.0
2023-10-06 09:45:00,56.48,56.62,56.41,56.48,75921.0,52.5989,52.7293,52.5337,52.5989,75921.0
2023-10-06 09:50:00,56.48,56.48,56.37,56.47,52283.0,52.5989,52.5989,52.4964,52.5896,52283.0
2023-10-06 09:55:00,56.47,56.56,56.42,56.53,59824.0,52.5896,52.6734,52.543,52.6454,59824.0
2023-10-06 10:00:00,56.54,56.69,56.53,56.63,56375.0,52.6548,52.7944,52.6454,52.7386,56375.0
2023-10-06 10:05:00,56.63,56.63,56.49,56.5,49895.0,52.7386,52.7386,52.6082,52.6175,49895.0
2023-10-06 10:10:00,56.48,56.6,56.43,56.49,114634.0,52.5989,52.7106,52.5523,52.6082,114634.0
2023-10-06 10:15:00,56.49,56.5,56.34,56.37,59751.0,52.6082,52.6175,52.4685,52.4964,59751.0
2023-10-06 10:20:00,56.36,56.39,56.32,56.37,116727.0,52.4871,52.5151,52.4499,52.4964,116727.0
2023-10-06 10:25:00,56.37,56.39,56.25,56.3,93331.0,52.4964,52.5151,52.3847,52.4312,93331.0
2023-10-06 10:30:00,56.3,56.36,56.25,56.27,78350.0,52.4312,52.4871,52.3847,52.4033,78350.0
2023-10-06 10:35:00,56.27,56.41,56.27,56.4,108273.0,52.4033,52.5337,52.4033,52.5244,108273.0
2023-10-06 10:40:00,56.39,56.49,56.39,56.49,89717.0,52.5151,52.6082,52.5151,52.6082,89717.0
2023-10-06 10:45:00,56.49,56.52,56.42,56.42,71687.0,52.6082,52.6361,52.543,52.543,71687.0
2023-10-06 10:50:00,56.42,56.46,56.39,56.45,94036.0,52.543,52.5802,52.5151,52.5709,94036.0
2023-10-06 10:55:00,56.45,56.53,56.42,56.52,63227.0,52.5709,52.6454,52.543,52.6361,63227.0
2023-10-06 11:00:00,56.52,56.57,56.51,56.57,76172.0,52.6361,52.6827,52.6268,52.6827,76172.0
2023-10-06 11:05:00,56.56,56.65,56.55,56.63,58265.0,52.6734,52.7572,52.6641,52.7386,58265.0
2023-10-06 11:10:00,56.64,56.69,56.56,56.57,82709.0,52.7479,52.7944,52.6734,52.6827,82709.0
2023-10-06 11:15:00,56.57,56.65,56.55,56.61,97553.0,52.6827,52.7572,52.6641,52.7199,97553.0
2023-10-06 11:20:00,56.62,56.68,56.61,56.68,47792.0,52.7293,52.7851,52.7199,52.7851,47792.0
2023-10-06 11:25:00,56.68,56.84,56.67,56.81,73925.0,52.7851,52.9341,52.7758,52.9062,73925.0
2023-10-06 11:30:00,56.81,56.87,56.8,56.87,75425.0,52.9062,52.9621,52.8969,52.9621,75425.0
2023-10-06 11:35:00,56.88,56.88,56.76,56.8,60546.0,52.9714,52.9714,52.8596,52.8969,60546.0
2023-10-06 11:40:00,56.8,56.87,56.77,56.82,97852.0,52.8969,52.9621,52.8689,52.9155,97852.0
2023-10-06 11:45:00,56.82,56.85,56.8,56.85,67944.0,52.9155,52.9434,52.8969,52.9434,67944.0
2023-10-06 11:50:00,56.86,56.86,56.8,56.86,46367.0,52.9528,52.9528,52.8969,52.9528,46367.0
2023-10-06 11:55:00,56.85,56.88,56.82,56.88,52741.0,52.9434,52.9714,52.9155,52.9714,52741.0
2023-10-06 12:00:00,56.88,56.88,56.77,56.79,60122.0,52.9714,52.9714,52.8689,52.8876,60122.0
2023-10-06 12:05:00,56.79,56.8,56.72,56.76,46970.0,52.8876,52.8969,52.8224,52.8596,46970.0
2023-10-06 12:10:00,56.76,56.76,56.68,56.72,123127.0,52.8596,52.8596,52.7851,52.8224,123127.0
2023-10-06 12:15:00,56.73,56.75,56.71,56.73,42509.0,52.8317,52.8503,52.8131,52.8317,42509.0
2023-10-06 12:20:00,56.74,56.74,56.64,56.68,51378.0,52.841,52.841,52.7479,52.7851,51378.0
2023-10-06 12:25:00,56.68,56.68,56.62,56.64,93204.0,52.7851,52.7851,52.7293,52.7479,93204.0
2023-10-06 12:30:00,56.65,56.66,56.6,56.61,33746.0,52.7572,52.7665,52.7106,52.7199,33746.0
2023-10-06 12:35:00,56.61,56.63,56.56,56.58,34817.0,52.7199,52.7386,52.6734,52.692,34817.0
2023-10-06 12:40:00,56.58,56.65,56.56,56.65,45884.0,52.692,52.7572,52.6734,52.7572,45884.0
2023-10-06 12:45:00,56.65,56.68,56.64,56.67,51451.0,52.7572,52.7851,52.7479,52.7758,51451.0
2023-10-06 12:50:00,56.68,56.7,56.6,56.6,66233.0,52.7851,52.8038,52.7106,52.7106,66233.0
2023-10-06 12:55:00,56.6,56.61,56.54,56.58,49775.0,52.7106,52.7199,52.6548,52.692,49775.0
2023-10-06 13:00:00,56.58,56.63,56.57,56.59,35366.0,52.692,52.7386,52.6827,52.7013,35366.0
2023-10-06 13:05:00,56.59,56.6,56.53,56.57,77283.0,52.7013,52.7106,52.6454,52.6827,77283.0
2023-10-06 13:10:00,56.57,56.6,56.52,56.59,55918.0,52.6827,52.7106,52.6361,52.7013,55918.0
2023-10-06 13:15:00,56.59,56.6,56.56,56.57,55196.0,52.7013,52.7106,52.6734,52.6827,55196.0
2023-10-06 13:20:00,56.58,56.68,56.56,56.66,102339.0,52.692,52.7851,52.6734,52.7665,102339.0
2023-10-06 13:25:00,56.66,56.69,56.62,56.65,49981.0,52.7665,52.7944,52.7293,52.7572,49981.0
2023-10-06 13:30:00,56.65,56.68,56.64,56.66,93748.0,52.7572,52.7851,52.7479,52.7665,93748.0
2023-10-06 13:35:00,56.66,56.66,56.55,56.55,52714.0,52.7665,52.7665,52.6641,52.6641,52714.0
2023-10-06 13:40:00,56.55,56.64,56.55,56.63,43236.0,52.6641,52.7479,52.6641,52.7386,43236.0
2023-10-06 13:45:00,56.64,56.65,56.59,56.63,46060.0,52.7479,52.7572,52.7013,52.7386,46060.0
2023-10-06 13:50:00,56.63,56.67,56.62,56.65,49954.0,52.7386,52.7758,52.7293,52.7572,49954.0
2023-10-06 13:55:00,56.65,56.7,56.64,56.68,37742.0,52.7572,52.8038,52.7479,52.7851,37742.0
2023-10-06 14:00:00,56.69,56.69,56.65,56.67,37607.0,52.7944,52.7944,52.7572,52.7758,37607.0
2023-10-06 14:05:00,56.67,56.71,56.63,56.7,32446.0,52.7758,52.8131,52.7386,52.8038,32446.0
2023-10-06 14:10:00,56.71,56.71,56.66,56.67,51153.0,52.8131,52.8131,52.7665,52.7758,51153.0
2023-10-06 14:15:00,56.67,56.69,56.65,56.66,60125.0,52.7758,52.7944,52.7572,52.7665,60125.0
2023-10-06 14:20:00,56.66,56.7,56.65,56.67,56667.0,52.7665,52.8038,52.7572,52.7758,56667.0
2023-10-06 14:25:00,56.67,56.74,56.66,56.74,55191.0,52.7758,52.841,52.7665,52.841,55191.0
2023-10-06 14:30:00,56.74,56.77,56.71,56.76,52378.0,52.841,52.8689,52.8131,52.8596,52378.0
2023-10-06 14:35:00,56.75,56.79,56.72,56.77,130677.0,52.8503,52.8876,52.8224,52.8689,130677.0
2023-10-06 14:40:00,56.77,56.83,56.76,56.82,61870.0,52.8689,52.9248,52.8596,52.9155,61870.0
2023-10-06 14:45:00,56.81,56.84,56.81,56.83,36766.0,52.9062,52.9341,52.9062,52.9248,36766.0
2023-10-06 14:50:00,56.82,56.83,56.78,56.8,42877.0,52.9155,52.9248,52.8783,52.8969,42877.0
2023-10-06 14:55:00,56.8,56.81,56.75,56.79,52484.0,52.8969,52.9062,52.8503,52.8876,52484.0
2023-10-06 15:00:00,56.79,56.8,56.74,56.75,43105.0,52.8876,52.8969,52.841,52.8503,43105.0
2023-10-06 15:05:00,56.75,56.81,56.73,56.8,84895.0,52.8503,52.9062,52.8317,52.8969,84895.0
2023-10-06 15:10:00,56.8,56.8,56.76,56.79,64147.0,52.8969,52.8969,52.8596,52.8876,64147.0
2023-10-06 15:15:00,56.8,56.81,56.74,56.77,97302.0,52.8969,52.9062,52.841,52.8689,97302.0
2023-10-06 15:20:00,56.77,56.79,56.74,56.78,69928.0,52.8689,52.8876,52.841,52.8783,69928.0
2023-10-06 15:25:00,56.77,56.82,56.76,56.82,88231.0,52.8689,52.9155,52.8596,52.9155,88231.0
2023-10-06 15:30:00,56.82,56.83,56.76,56.79,98897.0,52.9155,52.9248,52.8596,52.8876,98897.0
2023-10-06 15:35:00,56.79,56.82,56.77,56.77,115338.0,52.8876,52.9155,52.8689,52.8689,115338.0
2023-10-06 15:40:00,56.77,56.8,56.7,56.77,212795.0,52.8689,52.8969,52.8038,52.8689,212795.0
2023-10-06 15:45:00,56.77,56.8,56.74,56.78,153025.0,52.8689,52.8969,52.841,52.8783,153025.0
2023-10-06 15:50:00,56.77,56.78,56.67,56.69,237576.0,52.8689,52.8783,52.7758,52.7944,237576.0
2023-10-06 15:55:00,56.69,56.7,56.63,56.67,439504.0,52.7944,52.8038,52.7386,52.7758,439504.0
2023-10-09 09:30:00,56.1,56.95,56.1,56.94,296169.0,52.245,53.0366,52.245,53.0273,296169.0
2023-10-09 09:35:00,56.93,56.99,56.81,56.92,110205.0,53.018,53.0738,52.9062,53.0086,110205.0
2023-10-09 09:40:00,56.92,57.09,56.86,56.9,164072.0,53.0086,53.167,52.9528,52.99,164072.0
2023-10-09 09:45:00,56.9,57.03,56.81,57.03,93528.0,52.99,53.1111,52.9062,53.1111,93528.0
2023-10-09 09:50:00,57.05,57.13,56.88,56.91,147073.0,53.1297,53.2042,52.9714,52.9993,147073.0
2023-10-09 09:55:00,56.91,57.05,56.86,56.89,150401.0,52.9993,53.1297,52.9528,52.9807,150401.0
2023-10-09 10:00:00,56.88,56.96,56.83,56.85,181264.0,52.9714,53.0459,52.9248,52.9434,181264.0
2023-10-09 10:05:00,56.83,56.83,56.64,56.69,75133.0,52.9248,52.9248,52.7479,52.7944,75133.0
2023-10-09 10:10:00,56.69,56.7,56.48,56.51,81242.0,52.7944,52.8038,52.5989,52.6268,81242.0
2023-10-09 10:15:00,56.5,56.51,56.4,56.43,109576.0,52.6175,52.6268,52.5244,52.5523,109576.0
2023-10-09 10:20:00,56.42,56.42,56.2,56.23,93232.0,52.543,52.543,52.3381,52.3661,93232.0
2023-10-09 10:25:00,56.23,56.24,56.15,56.2,109862.0,52.3661,52.3754,52.2915,52.3381,109862.0
2023-10-09 10:30:00,56.2,56.28,56.12,56.13,111098.0,52.3381,52.4126,52.2636,52.2729,111098.0
2023-10-09 10:35:00,56.13,56.16,56.08,56.09,92245.0,52.2729,52.3009,52.2264,52.2357,92245.0
2023-10-09 10:40:00,56.08,56.13,56.06,56.06,68024.0,52.2264,52.2729,52.2077,52.2077,68024.0
2023-10-09 10:45:00,56.07,56.07,55.96,55.97,96117.0,52.217,52.217,52.1146,52.1239,96117.0
2023-10-09 10:50:00,55.96,55.97,55.78,55.8,94986.0,52.1146,52.1239,51.947,51.9656,94986.0
2023-10-09 10:55:00,55.8,55.88,55.69,55.82,211371.0,51.9656,52.0401,51.8632,51.9842,211371.0
2023-10-09 11:00:00,55.82,55.97,55.82,55.89,176635.0,51.9842,52.1239,51.9842,52.0494,176635.0
2023-10-09 11:05:00,55.89,56.07,55.89,56.05,83298.0,52.0494,52.217,52.0494,52.1984,83298.0
2023-10-09 11:10:00,56.06,56.18,56.06,56.16,52315.0,52.2077,52.3195,52.2077,52.3009,52315.0
2023-10-09 11:15:00,56.17,56.28,56.15,56.23,203154.0,52.3102,52.4126,52.2915,52.3661,203154.0
2023-10-09 11:20:00,56.24,56.32,56.21,56.3,48642.0,52.3754,52.4499,52.3474,52.4312,48642.0
2023-10-09 11:25:00,56.31,56.32,56.26,56.3,59996.0,52.4406,52.4499,52.394,52.4312,59996.0
2023-10-09 11:30:00,56.3,56.3,56.18,56.28,99376.0,52.4312,52.4312,52.3195,52.4126,99376.0
2023-10-09 11:35:00,56.26,56.35,56.21,56.29,131469.0,52.394,52.4778,52.3474,52.4219,131469.0
2023-10-09 11:40:00,56.28,56.37,56.26,56.36,71712.0,52.4126,52.4964,52.394,52.4871,71712.0
2023-10-09 11:45:00,56.36,56.37,56.24,56.27,52505.0,52.4871,52.4964,52.3754,52.4033,52505.0
2023-10-09 11:50:00,56.27,56.31,56.23,56.29,61052.0,52.4033,52.4406,52.3661,52.4219,61052.0
2023-10-09 11:55:00,56.29,56.37,56.29,56.35,38520.0,52.4219,52.4964,52.4219,52.4778,38520.0
2023-10-09 12:00:00,56.35,56.35,56.24,56.29,37521.0,52.4778,52.4778,52.3754,52.4219,37521.0
2023-10-09 12:05:00,56.29,56.31,56.25,56.27,48468.0,52.4219,52.4406,52.3847,52.4033,48468.0
2023-10-09 12:10:00,56.28,56.37,56.27,56.34,43199.0,52.4126,52.4964,52.4033,52.4685,43199.0
2023-10-09 12:15:00,56.35,56.35,56.3,56.34,51272.0,52.4778,52.4778,52.4312,52.4685,51272.0
2023-10-09 12:20:00,56.33,56.37,56.32,56.35,50430.0,52.4592,52.4964,52.4499,52.4778,50430.0
2023-10-09 12:25:00,56.35,56.37,56.34,56.34,37119.0,52.4778,52.4964,52.4685,52.4685,37119.0
2023-10-09 12:30:00,56.35,56.37,56.24,56.25,44021.0,52.4778,52.4964,52.3754,52.3847,44021.0
2023-10-09 12:35:00,56.25,56.26,56.13,56.15,67522.0,52.3847,52.394,52.2729,52.2915,67522.0
2023-10-09 12:40:00,56.14,56.19,56.13,56.14,86150.0,52.2822,52.3288,52.2729,52.2822,86150.0
2023-10-09 12:45:00,56.14,56.17,56.12,56.13,42572.0,52.2822,52.3102,52.2636,52.2729,42572.0
2023-10-09 12:50:00,56.13,56.18,56.13,56.15,41043.0,52.2729,52.3195,52.2729,52.2915,41043.0
2023-10-09 12:55:00,56.15,56.17,56.12,56.16,33692.0,52.2915,52.3102,52.2636,52.3009,33692.0
2023-10-09 13:00:00,56.16,56.17,56.12,56.16,48190.0,52.3009,52.3102,52.2636,52.3009,48190.0
2023-10-09 13:05:00,56.15,56.19,56.12,56.19,34779.0,52.2915,52.3288,52.2636,52.3288,34779.0
2023-10-09 13:10:00,56.19,56.25,56.18,56.23,35637.0,52.3288,52.3847,52.3195,52.3661,35637.0
2023-10-09 13:15:00,56.23,56.28,56.23,56.27,42973.0,52.3661,52.4126,52.3661,52.4033,42973.0
2023-10-09 13:20:00,56.27,56.28,56.23,56.23,47834.0,52.4033,52.4126,52.3661,52.3661,47834.0
2023-10-09 13:25:00,56.23,56.29,56.23,56.29,32248.0,52.3661,52.4219,52.3661,52.4219,32248.0
2023-10-09 13:30:00,56.29,56.37,56.29,56.37,44725.0,52.4219,52.4964,52.4219,52.4964,44725.0
2023-10-09 13:35:00,56.38,56.38,56.35,56.38,44661.0,52.5057,52.5057,52.4778,52.5057,44661.0
2023-10-09 13:40:00,56.38,56.48,56.36,56.45,52980.0,52.5057,52.5989,52.4871,52.5709,52980.0
2023-10-09 13:45:00,56.45,56.53,56.44,56.52,29885.0,52.5709,52.6454,52.5616,52.6361,29885.0
2023-10-09 13:50:00,56.51,56.55,56.51,56.53,33083.0,52.6268,52.6641,52.6268,52.6454,33083.0
2023-10-09 13:55:00,56.53,56.56,56.51,56.55,99321.0,52.6454,52.6734,52.6268,52.6641,99321.0
2023-10-09 14:00:00,56.56,56.59,56.53,56.54,67402.0,52.6734,52.7013,52.6454,52.6548,67402.0
2023-10-09 14:05:00,56.54,56.59,56.52,56.57,47606.0,52.6548,52.7013,52.6361,52.6827,47606.0
2023-10-09 14:10:00,56.58,56.61,56.56,56.59,38248.0,52.692,52.7199,52.6734,52.7013,38248.0
2023-10-09 14:15:00,56.6,56.61,56.59,56.59,34737.0,52.7106,52.7199,52.7013,52.7013,34737.0
2023-10-09 14:20:00,56.59,56.6,56.58,56.58,36747.0,52.7013,52.7106,52.692,52.692,36747.0
2023-10-09 14:25:00,56.59,56.64,56.58,56.64,70020.0,52.7013,52.7479,52.692,52.7479,70020.0
2023-10-09 14:30:00,56.63,56.64,56.6,56.63,60530.0,52.7386,52.7479,52.7106,52.7386,60530.0
2023-10-09 14:35:00,56.63,56.63,56.61,56.63,36711.0,52.7386,52.7386,52.7199,52.7386,36711.0
2023-10-09 14:40:00,56.63,56.75,56.62,56.73,64916.0,52.7386,52.8503,52.7293,52.8317,64916.0
2023-10-09 14:45:00,56.72,56.75,56.71,56.73,77318.0,52.8224,52.8503,52.8131,52.8317,77318.0
2023-10-09 14:50:00,56.72,56.73,56.66,56.7,55453.0,52.8224,52.8317,52.7665,52.8038,55453.0
2023-10-09 14:55:00,56.7,56.73,56.7,56.71,42194.0,52.8038,52.8317,52.8038,52.8131,42194.0
2023-10-09 15:00:00,56.71,56.72,56.63,56.66,115741.0,52.8131,52.8224,52.7386,52.7665,115741.0
2023-10-09 15:05:00,56.66,56.67,56.64,56.65,41419.0,52.7665,52.7758,52.7479,52.7572,41419.0
2023-10-09 15:10:00,56.65,56.68,56.64,56.67,49456.0,52.7572,52.7851,52.7479,52.7758,49456.0
2023-10-09 15:15:00,56.68,56.69,56.63,56.63,59585.0,52.7851,52.7944,52.7386,52.7386,59585.0
2023-10-09 15:20:00,56.63,56.64,56.59,56.62,56962.0,52.7386,52.7479,52.7013,52.7293,56962.0
2023-10-09 15:25:00,56.61,56.64,56.57,56.58,61734.0,52.7199,52.7479,52.6827,52.692,61734.0
2023-10-09 15:30:00,56.58,56.6,56.56,56.57,78691.0,52.692,52.7106,52.6734,52.6827,78691.0
2023-10-09 15:35:00,56.58,56.59,56.56,56.56,65571.0,52.692,52.7013,52.6734,52.6734,65571.0
2023-10-09 15:40:00,56.56,56.58,56.5,56.5,109041.0,52.6734,52.692,52.6175,52.6175,109041.0
2023-10-09 15:45:00,56.51,56.6,56.48,56.59,184391.0,52.6268,52.7106,52.5989,52.7013,184391.0
2023-10-09 15:50:00,56.58,56.63,56.55,56.58,131211.0,52.692,52.7386,52.6641,52.692,131211.0
2023-10-09 15:55:00,56.57,56.63,56.54,56.61,360509.0,52.6827,52.7386,52.6548,52.7199,360509.0
2023-10-10 09:30:00,56.71,56.71,56.51,56.62,283971.0,52.8131,52.8131,52.6268,52.7293,283971.0
2023-10-10 09:35:00,56.62,56.64,56.41,56.44,95268.0,52.7293,52.7479,52.5337,52.5616,95268.0
2023-10-10 09:40:00,56.43,56.47,56.28,56.38,184199.0,52.5523,52.5896,52.4126,52.5057,184199.0
2023-10-10 09:45:00,56.38,56.44,56.35,56.37,90669.0,52.5057,52.5616,52.4778,52.4964,90669.0
2023-10-10 09:50:00,56.37,56.45,56.36,56.41,95605.0,52.4964,52.5709,52.4871,52.5337,95605.0
2023-10-10 09:55:00,56.42,56.53,56.39,56.48,62335.0,52.543,52.6454,52.5151,52.5989,62335.0
2023-10-10 10:00:00,56.47,56.55,56.41,56.41,91630.0,52.5896,52.6641,52.5337,52.5337,91630.0
2023-10-10 10:05:00,56.41,56.51,56.4,56.51,83598.0,52.5337,52.6268,52.5244,52.6268,83598.0
2023-10-10 10:10:00,56.51,56.6,56.49,56.55,81385.0,52.6268,52.7106,52.6082,52.6641,81385.0
2023-10-10 10:15:00,56.55,56.65,56.54,56.6,100960.0,52.6641,52.7572,52.6548,52.7106,100960.0
2023-10-10 10:20:00,56.61,56.7,56.59,56.64,71247.0,52.7199,52.8038,52.7013,52.7479,71247.0
2023-10-10 10:25:00,56.65,56.69,56.64,56.65,60608.0,52.7572,52.7944,52.7479,52.7572,60608.0
2023-10-10 10:30:00,56.65,56.68,56.52,56.55,80251.0,52.7572,52.7851,52.6361,52.6641,80251.0
2023-10-10 10:35:00,56.55,56.68,56.53,56.66,83048.0,52.6641,52.7851,52.6454,52.7665,83048.0
2023-10-10 10:40:00,56.65,56.66,56.53,56.56,76824.0,52.7572,52.7665,52.6454,52.6734,76824.0
2023-10-10 10:45:00,56.55,56.57,56.5,56.56,59386.0,52.6641,52.6827,52.6175,52.6734,59386.0
2023-10-10 10:50:00,56.55,56.58,56.52,56.55,57142.0,52.6641,52.692,52.6361,52.6641,57142.0
2023-10-10 10:55:00,56.55,56.56,56.49,56.53,61714.0,52.6641,52.6734,52.6082,52.6454,61714.0
2023-10-10 11:00:00,56.52,56.53,56.43,56.46,68625.0,52.6361,52.6454,52.5523,52.5802,68625.0
2023-10-10 11:05:00,56.46,56.62,56.44,56.61,82444.0,52.5802,52.7293,52.5616,52.7199,82444.0
2023-10-10 11:10:00,56.62,56.63,56.55,56.6,98998.0,52.7293,52.7386,52.6641,52.7106,98998.0
2023-10-10 11:15:00,56.6,56.66,56.56,56.6,68375.0,52.7106,52.7665,52.6734,52.7106,68375.0
2023-10-10 11:20:00,56.6,56.63,56.56,56.57,68826.0,52.7106,52.7386,52.6734,52.6827,68826.0
2023-10-10 11:25:00,56.57,56.6,56.51,56.59,61588.0,52.6827,52.7106,52.6268,52.7013,61588.0
2023-10-10 11:30:00,56.6,56.66,56.57,56.63,93190.0,52.7106,52.7665,52.6827,52.7386,93190.0
2023-10-10 11:35:00,56.63,56.71,56.62,56.69,79192.0,52.7386,52.8131,52.7293,52.7944,79192.0
2023-10-10 11:40:00,56.69,56.72,56.67,56.7,69990.0,52.7944,52.8224,52.7758,52.8038,69990.0
2023-10-10 11:45:00,56.69,56.7,56.62,56.62,53279.0,52.7944,52.8038,52.7293,52.7293,53279.0
2023-10-10 11:50:00,56.63,56.66,56.63,56.64,45153.0,52.7386,52.7665,52.7386,52.7479,45153.0
2023-10-10 11:55:00,56.64,56.67,56.63,56.67,56282.0,52.7479,52.7758,52.7386,52.7758,56282.0
2023-10-10 12:00:00,56.67,56.69,56.62,56.68,53067.0,52.7758,52.7944,52.7293,52.7851,53067.0
2023-10-10 12:05:00,56.69,56.7,56.66,56.7,55733.0,52.7944,52.8038,52.7665,52.8038,55733.0
2023-10-10 12:10:00,56.7,56.73,56.69,56.7,65234.0,52.8038,52.8317,52.7944,52.8038,65234.0
2023-10-10 12:15:00,56.71,56.73,56.67,56.71,51216.0,52.8131,52.8317,52.7758,52.8131,51216.0
2023-10-10 12:20:00,56.71,56.73,56.66,56.69,71871.0,52.8131,52.8317,52.7665,52.7944,71871.0
2023-10-10 12:25:00,56.69,56.71,56.67,56.69,51486.0,52.7944,52.8131,52.7758,52.7944,51486.0
2023-10-10 12:30:00,56.69,56.71,56.64,56.65,97823.0,52.7944,52.8131,52.7479,52.7572,97823.0
2023-10-10 12:35:00,56.64,56.65,56.59,56.59,58543.0,52.7479,52.7572,52.7013,52.7013,58543.0
2023-10-10 12:40:00,56.6,56.62,56.55,56.57,79554.0,52.7106,52.7293,52.6641,52.6827,79554.0
2023-10-10 12:45:00,56.57,56.63,56.55,56.62,77268.0,52.6827,52.7386,52.6641,52.7293,77268.0
2023-10-10 12:50:00,56.62,56.65,56.6,56.65,69151.0,52.7293,52.7572,52.7106,52.7572,69151.0
2023-10-10 12:55:00,56.65,56.68,56.64,56.66,50378.0,52.7572,52.7851,52.7479,52.7665,50378.0
2023-10-10 13:00:00,56.66,56.69,56.58,56.59,101064.0,52.7665,52.7944,52.692,52.7013,101064.0
2023-10-10 13:05:00,56.6,56.66,56.56,56.66,63559.0,52.7106,52.7665,52.6734,52.7665,63559.0
2023-10-10 13:10:00,56.67,56.71,56.66,56.7,51187.0,52.7758,52.8131,52.7665,52.8038,51187.0
2023-10-10 13:15:00,56.69,56.76,56.68,56.73,53872.0,52.7944,52.8596,52.7851,52.8317,53872.0
2023-10-10 13:20:00,56.73,56.77,56.65,56.69,64477.0,52.8317,52.8689,52.7572,52.7944,64477.0
2023-10-10 13:25:00,56.69,56.7,56.59,56.6,47148.0,52.7944,52.8038,52.7013,52.7106,47148.0
2023-10-10 13:30:00,56.61,56.61,56.53,56.54,66768.0,52.7199,52.7199,52.6454,52.6548,66768.0
2023-10-10 13:35:00,56.54,56.55,56.5,56.54,66526.0,52.6548,52.6641,52.6175,52.6548,66526.0
2023-10-10 13:40:00,56.55,56.63,56.54,56.62,61512.0,52.6641,52.7386,52.6548,52.7293,61512.0
2023-10-10 13:45:00,56.62,56.64,56.6,56.64,43181.0,52.7293,52.7479,52.7106,52.7479,43181.0
2023-10-10 13:50:00,56.64,56.64,56.59,56.6,43433.0,52.7479,52.7479,52.7013,52.7106,43433.0
2023-10-10 13:55:00,56.6,56.62,56.59,56.6,49771.0,52.7106,52.7293,52.7013,52.7106,49771.0
2023-10-10 14:00:00,56.6,56.62,56.53,56.55,162202.0,52.7106,52.7293,52.6454,52.6641,162202.0
2023-10-10 14:05:00,56.55,56.56,56.49,56.5,53817.0,52.6641,52.6734,52.6082,52.6175,53817.0
2023-10-10 14:10:00,56.5,56.51,56.4,56.41,59914.0,52.6175,52.6268,52.5244,52.5337,59914.0
2023-10-10 14:15:00,56.41,56.41,56.37,56.39,107995.0,52.5337,52.5337,52.4964,52.5151,107995.0
2023-10-10 14:20:00,56.39,56.42,56.35,56.36,67622.0,52.5151,52.543,52.4778,52.4871,67622.0
2023-10-10 14:25:00,56.36,56.4,56.35,56.36,99293.0,52.4871,52.5244,52.4778,52.4871,99293.0
2023-10-10 14:30:00,56.36,56.41,56.35,56.41,89706.0,52.4871,52.5337,52.4778,52.5337,89706.0
2023-10-10 14:35:00,56.4,56.44,56.31,56.37,91853.0,52.5244,52.5616,52.4406,52.4964,91853.0
2023-10-10 14:40:00,56.37,56.39,56.34,56.38,77200.0,52.4964,52.5151,52.4685,52.5057,77200.0
2023-10-10 14:45:00,56.37,56.43,56.37,56.39,77649.0,52.4964,52.5523,52.4964,52.5151,77649.0
2023-10-10 14:50:00,56.39,56.39,56.26,56.3,181840.0,52.5151,52.5151,52.394,52.4312,181840.0
2023-10-10 14:55:00,56.3,56.31,56.27,56.3,59798.0,52.4312,52.4406,52.4033,52.4312,59798.0
2023-10-10 15:00:00,56.3,56.34,56.28,56.33,68558.0,52.4312,52.4685,52.4126,52.4592,68558.0
2023-10-10 15:05:00,56.33,56.33,56.29,56.33,65226.0,52.4592,52.4592,52.4219,52.4592,65226.0
2023-10-10 15:10:00,56.33,56.33,56.28,56.29,83579.0,52.4592,52.4592,52.4126,52.4219,83579.0
2023-10-10 15:15:00,56.29,56.33,56.25,56.29,126378.0,52.4219,52.4592,52.3847,52.4219,126378.0
2023-10-10 15:20:00,56.29,56.29,56.23,56.26,133664.0,52.4219,52.4219,52.3661,52.394,133664.0
2023-10-10 15:25:00,56.26,56.31,56.24,56.29,118052.0,52.394,52.4406,52.3754,52.4219,118052.0
2023-10-10 15:30:00,56.29,56.33,56.25,56.3,173243.0,52.4219,52.4592,52.3847,52.4312,173243.0
2023-10-10 15:35:00,56.3,56.39,56.27,56.36,205813.0,52.4312,52.5151,52.4033,52.4871,205813.0
2023-10-10 15:40:00,56.36,56.41,56.35,56.39,132494.0,52.4871,52.5337,52.4778,52.5151,132494.0
2023-10-10 15:45:00,56.39,56.43,56.37,56.41,205690.0,52.5151,52.5523,52.4964,52.5337,205690.0
2023-10-10 15:50:00,56.42,56.42,56.3,56.31,233099.0,52.543,52.543,52.4312,52.4406,233099.0
2023-10-10 15:55:00,56.31,56.44,56.31,56.39,743468.0,52.4406,52.5616,52.4406,52.5151,743468.0
2023-10-11 09:30:00,56.48,56.76,56.48,56.63,198331.0,52.5989,52.8596,52.5989,52.7386,198331.0
2023-10-11 09:35:00,56.62,56.65,56.34,56.44,87959.0,52.7293,52.7572,52.4685,52.5616,87959.0
2023-10-11 09:40:00,56.44,56.51,56.36,56.48,72215.0,52.5616,52.6268,52.4871,52.5989,72215.0
2023-10-11 09:45:00,56.48,56.8,56.45,56.8,111821.0,52.5989,52.8969,52.5709,52.8969,111821.0
2023-10-11 09:50:00,56.8,56.84,56.64,56.66,105812.0,52.8969,52.9341,52.7479,52.7665,105812.0
2023-10-11 09:55:00,56.67,56.75,56.66,56.69,96057.0,52.7758,52.8503,52.7665,52.7944,96057.0
2023-10-11 10:00:00,56.69,56.85,56.69,56.84,56804.0,52.7944,52.9434,52.7944,52.9341,56804.0
2023-10-11 10:05:00,56.84,56.89,56.75,56.77,58962.0,52.9341,52.9807,52.8503,52.8689,58962.0
2023-10-11 10:10:00,56.78,56.78,56.64,56.67,41689.0,52.8783,52.8783,52.7479,52.7758,41689.0
2023-10-11 10:15:00,56.67,56.71,56.63,56.63,96639.0,52.7758,52.8131,52.7386,52.7386,96639.0
2023-10-11 10:20:00,56.64,56.68,56.56,56.56,69357.0,52.7479,52.7851,52.6734,52.6734,69357.0
2023-10-11 10:25:00,56.56,56.76,56.56,56.75,76304.0,52.6734,52.8596,52.6734,52.8503,76304.0
2023-10-11 10:30:00,56.76,56.85,56.75,56.83,118257.0,52.8596,52.9434,52.8503,52.9248,118257.0
2023-10-11 10:35:00,56.83,56.83,56.75,56.77,46683.0,52.9248,52.9248,52.8503,52.8689,46683.0
2023-10-11 10:40:00,56.76,56.85,56.72,56.85,52665.0,52.8596,52.9434,52.8224,52.9434,52665.0
2023-10-11 10:45:00,56.85,56.86,56.77,56.8,48493.0,52.9434,52.9528,52.8689,52.8969,48493.0
2023-10-11 10:50:00,56.8,56.85,56.8,56.82,51417.0,52.8969,52.9434,52.8969,52.9155,51417.0
2023-10-11 10:55:00,56.83,56.84,56.78,56.81,92541.0,52.9248,52.9341,52.8783,52.9062,92541.0
2023-10-11 11:00:00,56.81,56.81,56.74,56.79,68421.0,52.9062,52.9062,52.841,52.8876,68421.0
2023-10-11 11:05:00,56.8,56.8,56.73,56.75,50457.0,52.8969,52.8969,52.8317,52.8503,50457.0
2023-10-11 11:10:00,56.76,56.77,56.65,56.66,67736.0,52.8596,52.8689,52.7572,52.7665,67736.0
2023-10-11 11:15:00,56.66,56.66,56.52,56.58,63632.0,52.7665,52.7665,52.6361,52.692,63632.0
2023-10-11 11:20:00,56.57,56.59,56.54,56.58,49351.0,52.6827,52.7013,52.6548,52.692,49351.0
2023-10-11 11:25:00,56.58,56.7,56.56,56.7,54111.0,52.692,52.8038,52.6734,52.8038,54111.0
2023-10-11 11:30:00,56.7,56.78,56.69,56.77,57175.0,52.8038,52.8783,52.7944,52.8689,57175.0
2023-10-11 11:35:00,56.76,56.76,56.71,56.72,36588.0,52.8596,52.8596,52.8131,52.8224,36588.0
2023-10-11 11:40:00,56.72,56.72,56.67,56.71,42102.0,52.8224,52.8224,52.7758,52.8131,42102.0
2023-10-11 11:45:00,56.71,56.82,56.71,56.76,52665.0,52.8131,52.9155,52.8131,52.8596,52665.0
2023-10-11 11:50:00,56.76,56.8,56.75,56.78,26794.0,52.8596,52.8969,52.8503,52.8783,26794.0
2023-10-11 11:55:00,56.79,56.79,56.71,56.73,67888.0,52.8876,52.8876,52.8131,52.8317,67888.0
2023-10-11 12:00:00,56.72,56.75,56.7,56.73,50909.0,52.8224,52.8503,52.8038,52.8317,50909.0
2023-10-11 12:05:00,56.73,56.8,56.73,56.8,35045.0,52.8317,52.8969,52.8317,52.8969,35045.0
2023-10-11 12:10:00,56.8,56.88,56.79,56.82,57323.0,52.8969,52.9714,52.8876,52.9155,57323.0
2023-10-11 12:15:00,56.82,56.85,56.78,56.79,47190.0,52.9155,52.9434,52.8783,52.8876,47190.0
2023-10-11 12:20:00,56.8,56.81,56.75,56.76,62019.0,52.8969,52.9062,52.8503,52.8596,62019.0
2023-10-11 12:25:00,56.76,56.77,56.68,56.7,49191.0,52.8596,52.8689,52.7851,52.8038,49191.0
2023-10-11 12:30:00,56.69,56.71,56.6,56.61,75081.0,52.7944,52.8131,52.7106,52.7199,75081.0
2023-10-11 12:35:00,56.62,56.62,56.56,56.58,54486.0,52.7293,52.7293,52.6734,52.692,54486.0
2023-10-11 12:40:00,56.58,56.6,56.55,56.59,20480.0,52.692,52.7106,52.6641,52.7013,20480.0
2023-10-11 12:45:00,56.6,56.65,56.59,56.63,39411.0,52.7106,52.7572,52.7013,52.7386,39411.0
2023-10-11 12:50:00,56.63,56.63,56.58,56.6,29987.0,52.7386,52.7386,52.692,52.7106,29987.0
2023-10-11 12:55:00,56.61,56.64,56.6,56.62,35945.0,52.7199,52.7479,52.7106,52.7293,35945.0
2023-10-11 13:00:00,56.61,56.65,56.59,56.59,29048.0,52.7199,52.7572,52.7013,52.7013,29048.0
2023-10-11 13:05:00,56.59,56.63,56.58,56.62,31558.0,52.7013,52.7386,52.692,52.7293,31558.0
2023-10-11 13:10:00,56.61,56.68,56.61,56.68,37482.0,52.7199,52.7851,52.7199,52.7851,37482.0
2023-10-11 13:15:00,56.68,56.7,56.62,56.63,29588.0,52.7851,52.8038,52.7293,52.7386,29588.0
2023-10-11 13:20:00,56.62,56.64,56.61,56.63,39677.0,52.7293,52.7479,52.7199,52.7386,39677.0
2023-10-11 13:25:00,56.62,56.64,56.59,56.63,33855.0,52.7293,52.7479,52.7013,52.7386,33855.0
2023-10-11 13:30:00,56.62,56.63,56.59,56.6,29245.0,52.7293,52.7386,52.7013,52.7106,29245.0
2023-10-11 13:35:00,56.6,56.62,56.53,56.56,59036.0,52.7106,52.7293,52.6454,52.6734,59036.0
2023-10-11 13:40:00,56.55,56.61,56.55,56.6,26517.0,52.6641,52.7199,52.6641,52.7106,26517.0
2023-10-11 13:45:00,56.6,56.62,56.56,56.59,36145.0,52.7106,52.7293,52.6734,52.7013,36145.0
2023-10-11 13:50:00,56.59,56.6,56.57,56.59,39579.0,52.7013,52.7106,52.6827,52.7013,39579.0
2023-10-11 13:55:00,56.59,56.6,56.57,56.59,21709.0,52.7013,52.7106,52.6827,52.7013,21709.0
2023-10-11 14:00:00,56.59,56.62,56.54,56.57,50779.0,52.7013,52.7293,52.6548,52.6827,50779.0
2023-10-11 14:05:00,56.57,56.58,56.55,56.57,30075.0,52.6827,52.692,52.6641,52.6827,30075.0
2023-10-11 14:10:00,56.56,56.56,56.51,56.54,36585.0,52.6734,52.6734,52.6268,52.6548,36585.0
2023-10-11 14:15:00,56.53,56.59,56.52,56.55,77956.0,52.6454,52.7013,52.6361,52.6641,77956.0
2023-10-11 14:20:00,56.56,56.57,56.41,56.42,102192.0,52.6734,52.6827,52.5337,52.543,102192.0
2023-10-11 14:25:00,56.42,56.43,56.38,56.42,132202.0,52.543,52.5523,52.5057,52.543,132202.0
2023-10-11 14:30:00,56.41,56.42,56.4,56.41,118193.0,52.5337,52.543,52.5244,52.5337,118193.0
2023-10-11 14:35:00,56.41,56.48,56.4,56.47,89982.0,52.5337,52.5989,52.5244,52.5896,89982.0
2023-10-11 14:40:00,56.47,56.49,56.44,56.48,38819.0,52.5896,52.6082,52.5616,52.5989,38819.0
2023-10-11 14:45:00,56.48,56.53,56.47,56.52,39390.0,52.5989,52.6454,52.5896,52.6361,39390.0
2023-10-11 14:50:00,56.51,56.53,56.48,56.48,46279.0,52.6268,52.6454,52.5989,52.5989,46279.0
2023-10-11 14:55:00,56.48,56.49,56.37,56.41,83174.0,52.5989,52.6082,52.4964,52.5337,83174.0
2023-10-11 15:00:00,56.41,56.41,56.35,56.4,115885.0,52.5337,52.5337,52.4778,52.5244,115885.0
2023-10-11 15:05:00,56.4,56.43,56.39,56.43,74637.0,52.5244,52.5523,52.5151,52.5523,74637.0
2023-10-11 15:10:00,56.43,56.56,56.42,56.54,80214.0,52.5523,52.6734,52.543,52.6548,80214.0
2023-10-11 15:15:00,56.54,56.58,56.51,56.56,54197.0,52.6548,52.692,52.6268,52.6734,54197.0
2023-10-11 15:20:00,56.55,56.56,56.51,56.53,82465.0,52.6641,52.6734,52.6268,52.6454,82465.0
2023-10-11 15:25:00,56.53,56.54,56.48,56.5,87006.0,52.6454,52.6548,52.5989,52.6175,87006.0
2023-10-11 15:30:00,56.49,56.57,56.47,56.57,97535.0,52.6082,52.6827,52.5896,52.6827,97535.0
2023-10-11 15:35:00,56.57,56.61,56.49,56.61,190137.0,52.6827,52.7199,52.6082,52.7199,190137.0
2023-10-11 15:40:00,56.61,56.68,56.6,56.67,156682.0,52.7199,52.7851,52.7106,52.7758,156682.0
2023-10-11 15:45:00,56.67,56.75,56.64,56.68,315158.0,52.7758,52.8503,52.7479,52.7851,315158.0
2023-10-11 15:50:00,56.68,56.71,56.63,56.65,237103.0,52.7851,52.8131,52.7386,52.7572,237103.0
2023-10-11 15:55:00,56.65,56.68,56.59,56.65,378124.0,52.7572,52.7851,52.7013,52.7572,378124.0
2023-10-12 09:30:00,56.63,56.67,56.44,56.62,422678.0,52.7386,52.7758,52.5616,52.7293,422678.0
2023-10-12 09:35:00,56.61,56.61,56.2,56.23,118022.0,52.7199,52.7199,52.3381,52.3661,118022.0
2023-10-12 09:40:00,56.23,56.35,56.21,56.3,101862.0,52.3661,52.4778,52.3474,52.4312,101862.0
2023-10-12 09:45:00,56.3,56.47,56.29,56.3,84762.0,52.4312,52.5896,52.4219,52.4312,84762.0
2023-10-12 09:50:00,56.3,56.39,56.21,56.23,66194.0,52.4312,52.5151,52.3474,52.3661,66194.0
2023-10-12 09:55:00,56.23,56.31,56.2,56.28,147860.0,52.3661,52.4406,52.3381,52.4126,147860.0
2023-10-12 10:00:00,56.28,56.3,56.22,56.22,81635.0,52.4126,52.4312,52.3567,52.3567,81635.0
2023-10-12 10:05:00,56.22,56.32,56.18,56.2,77493.0,52.3567,52.4499,52.3195,52.3381,77493.0
2023-10-12 10:10:00,56.2,56.26,56.16,56.26,55948.0,52.3381,52.394,52.3009,52.394,55948.0
2023-10-12 10:15:00,56.26,56.41,56.25,56.39,59389.0,52.394,52.5337,52.3847,52.5151,59389.0
2023-10-12 10:20:00,56.4,56.41,56.24,56.28,73091.0,52.5244,52.5337,52.3754,52.4126,73091.0
2023-10-12 10:25:00,56.29,56.32,56.24,56.28,79864.0,52.4219,52.4499,52.3754,52.4126,79864.0
2023-10-12 10:30:00,56.27,56.3,56.12,56.14,70407.0,52.4033,52.4312,52.2636,52.2822,70407.0
2023-10-12 10:35:00,56.14,56.15,56.07,56.1,56315.0,52.2822,52.2915,52.217,52.245,56315.0
2023-10-12 10:40:00,56.1,56.14,56.04,56.05,77952.0,52.245,52.2822,52.1891,52.1984,77952.0
2023-10-12 10:45:00,56.04,56.14,56.03,56.1,90032.0,52.1891,52.2822,52.1798,52.245,90032.0
2023-10-12 10:50:00,56.09,56.16,56.08,56.15,126873.0,52.2357,52.3009,52.2264,52.2915,126873.0
2023-10-12 10:55:00,56.15,56.32,56.13,56.3,55387.0,52.2915,52.4499,52.2729,52.4312,55387.0
2023-10-12 11:00:00,56.3,56.32,56.19,56.19,80520.0,52.4312,52.4499,52.3288,52.3288,80520.0
2023-10-12 11:05:00,56.2,56.22,56.15,56.21,77027.0,52.3381,52.3567,52.2915,52.3474,77027.0
2023-10-12 11:10:00,56.22,56.27,56.21,56.25,49397.0,52.3567,52.4033,52.3474,52.3847,49397.0
2023-10-12 11:15:00,56.24,56.25,56.15,56.15,75058.0,52.3754,52.3847,52.2915,52.2915,75058.0
2023-10-12 11:20:00,56.15,56.25,56.09,56.2,80064.0,52.2915,52.3847,52.2357,52.3381,80064.0
2023-10-12 11:25:00,56.21,56.26,56.18,56.22,48364.0,52.3474,52.394,52.3195,52.3567,48364.0
2023-10-12 11:30:00,56.21,56.29,56.17,56.25,57803.0,52.3474,52.4219,52.3102,52.3847,57803.0
2023-10-12 11:35:00,56.26,56.27,56.18,56.2,168567.0,52.394,52.4033,52.3195,52.3381,168567.0
2023-10-12 11:40:00,56.2,56.2,56.08,56.09,74955.0,52.3381,52.3381,52.2264,52.2357,74955.0
2023-10-12 11:45:00,56.09,56.11,56.01,56.02,41489.0,52.2357,52.2543,52.1612,52.1705,41489.0
2023-10-12 11:50:00,56.01,56.07,55.99,56.07,60881.0,52.1612,52.217,52.1425,52.217,60881.0
2023-10-12 11:55:00,56.07,56.12,56.03,56.12,53404.0,52.217,52.2636,52.1798,52.2636,53404.0
2023-10-12 12:00:00,56.12,56.16,56.12,56.15,80437.0,52.2636,52.3009,52.2636,52.2915,80437.0
2023-10-12 12:05:00,56.16,56.17,56.12,56.14,119879.0,52.3009,52.3102,52.2636,52.2822,119879.0
2023-10-12 12:10:00,56.14,56.21,56.13,56.19,55946.0,52.2822,52.3474,52.2729,52.3288,55946.0
2023-10-12 12:15:00,56.19,56.2,56.11,56.12,67317.0,52.3288,52.3381,52.2543,52.2636,67317.0
2023-10-12 12:20:00,56.13,56.2,56.1,56.19,63916.0,52.2729,52.3381,52.245,52.3288,63916.0
2023-10-12 12:25:00,56.2,56.23,56.18,56.23,83571.0,52.3381,52.3661,52.3195,52.3661,83571.0
2023-10-12 12:30:00,56.23,56.23,56.17,56.19,83103.0,52.3661,52.3661,52.3102,52.3288,83103.0
2023-10-12 12:35:00,56.19,56.21,56.16,56.16,46037.0,52.3288,52.3474,52.3009,52.3009,46037.0
2023-10-12 12:40:00,56.16,56.18,56.14,56.18,38079.0,52.3009,52.3195,52.2822,52.3195,38079.0
2023-10-12 12:45:00,56.18,56.23,56.16,56.22,49926.0,52.3195,52.3661,52.3009,52.3567,49926.0
2023-10-12 12:50:00,56.22,56.26,56.22,56.25,34337.0,52.3567,52.394,52.3567,52.3847,34337.0
2023-10-12 12:55:00,56.26,56.28,56.21,56.22,47215.0,52.394,52.4126,52.3474,52.3567,47215.0
2023-10-12 13:00:00,56.22,56.22,56.08,56.11,43028.0,52.3567,52.3567,52.2264,52.2543,43028.0
2023-10-12 13:05:00,56.11,56.11,56.0,56.02,70440.0,52.2543,52.2543,52.1519,52.1705,70440.0
2023-10-12 13:10:00,56.01,56.14,55.99,56.12,69448.0,52.1612,52.2822,52.1425,52.2636,69448.0
2023-10-12 13:15:00,56.11,56.15,56.05,56.05,73339.0,52.2543,52.2915,52.1984,52.1984,73339.0
2023-10-12 13:20:00,56.06,56.09,56.05,56.08,51860.0,52.2077,52.2357,52.1984,52.2264,51860.0
2023-10-12 13:25:00,56.09,56.09,56.04,56.04,42296.0,52.2357,52.2357,52.1891,52.1891,42296.0
2023-10-12 13:30:00,56.04,56.04,55.95,55.97,115723.0,52.1891,52.1891,52.1053,52.1239,115723.0
2023-10-12 13:35:00,55.97,55.99,55.9,55.96,78405.0,52.1239,52.1425,52.0587,52.1146,78405.0
2023-10-12 13:40:00,55.96,55.97,55.84,55.86,95956.0,52.1146,52.1239,52.0029,52.0215,95956.0
2023-10-12 13:45:00,55.87,55.93,55.86,55.91,103254.0,52.0308,52.0867,52.0215,52.068,103254.0
2023-10-12 13:50:00,55.91,55.92,55.85,55.86,97129.0,52.068,52.0774,52.0122,52.0215,97129.0
2023-10-12 13:55:00,55.85,55.87,55.8,55.81,88543.0,52.0122,52.0308,51.9656,51.9749,88543.0
2023-10-12 14:00:00,55.81,55.9,55.81,55.84,134578.0,51.9749,52.0587,51.9749,52.0029,134578.0
2023-10-12 14:05:00,55.83,55.93,55.82,55.91,107989.0,51.9935,52.0867,51.9842,52.068,107989.0
2023-10-12 14:10:00,55.91,55.96,55.91,55.95,65367.0,52.068,52.1146,52.068,52.1053,65367.0
2023-10-12 14:15:00,55.95,55.95,55.9,55.92,82301.0,52.1053,52.1053,52.0587,52.0774,82301.0
2023-10-12 14:20:00,55.93,56.0,55.9,55.98,87328.0,52.0867,52.1519,52.0587,52.1332,87328.0
2023-10-12 14:25:00,55.98,56.04,55.96,56.04,49452.0,52.1332,52.1891,52.1146,52.1891,49452.0
2023-10-12 14:30:00,56.03,56.05,56.0,56.04,50500.0,52.1798,52.1984,52.1519,52.1891,50500.0
2023-10-12 14:35:00,56.04,56.06,56.01,56.04,86993.0,52.1891,52.2077,52.1612,52.1891,86993.0
2023-10-12 14:40:00,56.05,56.07,55.99,56.03,61064.0,52.1984,52.217,52.1425,52.1798,61064.0
2023-10-12 14:45:00,56.03,56.08,56.02,56.07,48509.0,52.1798,52.2264,52.1705,52.217,48509.0
2023-10-12 14:50:00,56.07,56.13,56.07,56.1,59130.0,52.217,52.2729,52.217,52.245,59130.0
2023-10-12 14:55:00,56.09,56.11,56.08,56.1,50408.0,52.2357,52.2543,52.2264,52.245,50408.0
2023-10-12 15:00:00,56.1,56.14,56.09,56.11,57382.0,52.245,52.2822,52.2357,52.2543,57382.0
2023-10-12 15:05:00,56.12,56.17,56.1,56.16,56398.0,52.2636,52.3102,52.245,52.3009,56398.0
2023-10-12 15:10:00,56.16,56.18,56.1,56.13,90137.0,52.3009,52.3195,52.245,52.2729,90137.0
2023-10-12 15:15:00,56.13,56.21,56.12,56.21,76684.0,52.2729,52.3474,52.2636,52.3474,76684.0
2023-10-12 15:20:00,56.2,56.24,56.19,56.21,54088.0,52.3381,52.3754,52.3288,52.3474,54088.0
2023-10-12 15:25:00,56.21,56.21,56.13,56.17,45041.0,52.3474,52.3474,52.2729,52.3102,45041.0
2023-10-12 15:30:00,56.16,56.34,56.16,56.34,108050.0,52.3009,52.4685,52.3009,52.4685,108050.0
2023-10-12 15:35:00,56.34,56.39,56.34,56.39,117018.0,52.4685,52.5151,52.4685,52.5151,117018.0
2023-10-12 15:40:00,56.39,56.4,56.28,56.3,115860.0,52.5151,52.5244,52.4126,52.4312,115860.0
2023-10-12 15:45:00,56.3,56.33,56.28,56.32,136035.0,52.4312,52.4592,52.4126,52.4499,136035.0
2023-10-12 15:50:00,56.32,56.39,56.3,56.3,210782.0,52.4499,52.5151,52.4312,52.4312,210782.0
2023-10-12 15:55:00,56.3,56.31,56.25,56.27,505991.0,52.4312,52.4406,52.3847,52.4033,505991.0
2023-10-13 09:30:00,56.37,56.51,56.27,56.3,186912.0,52.4964,52.6268,52.4033,52.4312,186912.0
2023-10-13 09:35:00,56.31,56.57,56.3,56.53,65982.0,52.4406,52.6827,52.4312,52.6454,65982.0
2023-10-13 09:40:00,56.53,56.55,56.31,56.4,77035.0,52.6454,52.6641,52.4406,52.5244,77035.0
2023-10-13 09:45:00,56.4,56.51,56.37,56.46,76975.0,52.5244,52.6268,52.4964,52.5802,76975.0
2023-10-13 09:50:00,56.45,56.47,56.38,56.42,67818.0,52.5709,52.5896,52.5057,52.543,67818.0
2023-10-13 09:55:00,56.42,56.5,56.3,56.34,88926.0,52.543,52.6175,52.4312,52.4685,88926.0
2023-10-13 10:00:00,56.36,56.37,56.12,56.14,83525.0,52.4871,52.4964,52.2636,52.2822,83525.0
2023-10-13 10:05:00,56.14,56.24,56.08,56.24,67908.0,52.2822,52.3754,52.2264,52.3754,67908.0
2023-10-13 10:10:00,56.23,56.27,56.18,56.19,52158.0,52.3661,52.4033,52.3195,52.3288,52158.0
2023-10-13 10:15:00,56.19,56.19,56.08,56.16,104640.0,52.3288,52.3288,52.2264,52.3009,104640.0
2023-10-13 10:20:00,56.16,56.21,56.09,56.11,74438.0,52.3009,52.3474,52.2357,52.2543,74438.0
2023-10-13 10:25:00,56.11,56.19,56.08,56.12,66054.0,52.2543,52.3288,52.2264,52.2636,66054.0
2023-10-13 10:30:00,56.12,56.2,56.1,56.2,74373.0,52.2636,52.3381,52.245,52.3381,74373.0
2023-10-13 10:35:00,56.19,56.23,56.07,56.09,90311.0,52.3288,52.3661,52.217,52.2357,90311.0
2023-10-13 10:40:00,56.09,56.09,55.95,55.97,79868.0,52.2357,52.2357,52.1053,52.1239,79868.0
2023-10-13 10:45:00,55.97,55.98,55.9,55.96,95183.0,52.1239,52.1332,52.0587,52.1146,95183.0
2023-10-13 10:50:00,55.97,56.04,55.96,55.96,71155.0,52.1239,52.1891,52.1146,52.1146,71155.0
2023-10-13 10:55:00,55.96,55.98,55.92,55.95,90417.0,52.1146,52.1332,52.0774,52.1053,90417.0
2023-10-13 11:00:00,55.95,56.0,55.92,55.93,84417.0,52.1053,52.1519,52.0774,52.0867,84417.0
2023-10-13 11:05:00,55.93,56.14,55.93,56.14,123341.0,52.0867,52.2822,52.0867,52.2822,123341.0
2023-10-13 11:10:00,56.14,56.21,56.13,56.21,53949.0,52.2822,52.3474,52.2729,52.3474,53949.0
2023-10-13 11:15:00,56.21,56.29,56.18,56.29,56740.0,52.3474,52.4219,52.3195,52.4219,56740.0
2023-10-13 11:20:00,56.29,56.32,56.25,56.27,56988.0,52.4219,52.4499,52.3847,52.4033,56988.0
2023-10-13 11:25:00,56.26,56.28,56.18,56.28,62928.0,52.394,52.4126,52.3195,52.4126,62928.0
2023-10-13 11:30:00,56.28,56.28,56.18,56.21,113452.0,52.4126,52.4126,52.3195,52.3474,113452.0
2023-10-13 11:35:00,56.22,56.28,56.21,56.28,42709.0,52.3567,52.4126,52.3474,52.4126,42709.0
2023-10-13 11:40:00,56.28,56.35,56.28,56.33,163334.0,52.4126,52.4778,52.4126,52.4592,163334.0
2023-10-13 11:45:00,56.32,56.38,56.32,56.35,135420.0,52.4499,52.5057,52.4499,52.4778,135420.0
2023-10-13 11:50:00,56.35,56.41,56.33,56.36,89396.0,52.4778,52.5337,52.4592,52.4871,89396.0
2023-10-13 11:55:00,56.36,56.36,56.29,56.35,46406.0,52.4871,52.4871,52.4219,52.4778,46406.0
2023-10-13 12:00:00,56.35,56.46,56.34,56.45,63546.0,52.4778,52.5802,52.4685,52.5709,63546.0
2023-10-13 12:05:00,56.46,56.55,56.45,56.55,74164.0,52.5802,52.6641,52.5709,52.6641,74164.0
2023-10-13 12:10:00,56.55,56.56,56.51,56.54,54210.0,52.6641,52.6734,52.6268,52.6548,54210.0
2023-10-13 12:15:00,56.55,56.56,56.48,56.55,57685.0,52.6641,52.6734,52.5989,52.6641,57685.0
2023-10-13 12:20:00,56.56,56.57,56.51,56.53,119566.0,52.6734,52.6827,52.6268,52.6454,119566.0
2023-10-13 12:25:00,56.54,56.6,56.5,56.59,48166.0,52.6548,52.7106,52.6175,52.7013,48166.0
2023-10-13 12:30:00,56.59,56.63,56.57,56.62,56581.0,52.7013,52.7386,52.6827,52.7293,56581.0
2023-10-13 12:35:00,56.62,56.67,56.6,56.6,72977.0,52.7293,52.7758,52.7106,52.7106,72977.0
2023-10-13 12:40:00,56.6,56.62,56.57,56.57,48926.0,52.7106,52.7293,52.6827,52.6827,48926.0
2023-10-13 12:45:00,56.57,56.61,56.5,56.51,93592.0,52.6827,52.7199,52.6175,52.6268,93592.0
2023-10-13 12:50:00,56.5,56.5,56.3,56.33,80517.0,52.6175,52.6175,52.4312,52.4592,80517.0
2023-10-13 12:55:00,56.33,56.36,56.24,56.26,85785.0,52.4592,52.4871,52.3754,52.394,85785.0
2023-10-13 13:00:00,56.26,56.29,56.23,56.27,71641.0,52.394,52.4219,52.3661,52.4033,71641.0
2023-10-13 13:05:00,56.27,56.28,56.2,56.28,148520.0,52.4033,52.4126,52.3381,52.4126,148520.0
2023-10-13 13:10:00,56.27,56.28,56.19,56.21,163246.0,52.4033,52.4126,52.3288,52.3474,163246.0
2023-10-13 13:15:00,56.22,56.28,56.21,56.27,142366.0,52.3567,52.4126,52.3474,52.4033,142366.0
2023-10-13 13:20:00,56.28,56.34,56.21,56.21,190134.0,52.4126,52.4685,52.3474,52.3474,190134.0
2023-10-13 13:25:00,56.22,56.23,56.12,56.12,87008.0,52.3567,52.3661,52.2636,52.2636,87008.0
2023-10-13 13:30:00,56.13,56.19,56.1,56.18,40740.0,52.2729,52.3288,52.245,52.3195,40740.0
2023-10-13 13:35:00,56.18,56.19,56.11,56.18,68896.0,52.3195,52.3288,52.2543,52.3195,68896.0
2023-10-13 13:40:00,56.18,56.29,56.17,56.27,234345.0,52.3195,52.4219,52.3102,52.4033,234345.0
2023-10-13 13:45:00,56.27,56.27,56.2,56.25,100081.0,52.4033,52.4033,52.3381,52.3847,100081.0
2023-10-13 13:50:00,56.25,56.28,56.22,56.27,61915.0,52.3847,52.4126,52.3567,52.4033,61915.0
2023-10-13 13:55:00,56.27,56.29,56.24,56.28,67308.0,52.4033,52.4219,52.3754,52.4126,67308.0
2023-10-13 14:00:00,56.28,56.3,56.26,56.29,88217.0,52.4126,52.4312,52.394,52.4219,88217.0
2023-10-13 14:05:00,56.29,56.38,56.28,56.37,119394.0,52.4219,52.5057,52.4126,52.4964,119394.0
2023-10-13 14:10:00,56.37,56.46,56.36,56.43,47378.0,52.4964,52.5802,52.4871,52.5523,47378.0
2023-10-13 14:15:00,56.43,56.49,56.4,56.48,47444.0,52.5523,52.6082,52.5244,52.5989,47444.0
2023-10-13 14:20:00,56.48,56.49,56.42,56.43,75218.0,52.5989,52.6082,52.543,52.5523,75218.0
2023-10-13 14:25:00,56.43,56.43,56.32,56.35,81537.0,52.5523,52.5523,52.4499,52.4778,81537.0
2023-10-13 14:30:00,56.35,56.4,56.31,56.4,86948.0,52.4778,52.5244,52.4406,52.5244,86948.0
2023-10-13 14:35:00,56.4,56.41,56.27,56.29,74474.0,52.5244,52.5337,52.4033,52.4219,74474.0
2023-10-13 14:40:00,56.29,56.35,56.26,56.29,60419.0,52.4219,52.4778,52.394,52.4219,60419.0
2023-10-13 14:45:00,56.29,56.3,56.25,56.28,54153.0,52.4219,52.4312,52.3847,52.4126,54153.0
2023-10-13 14:50:00,56.27,56.35,56.26,56.35,145274.0,52.4033,52.4778,52.394,52.4778,145274.0
2023-10-13 14:55:00,56.36,56.36,56.28,56.3,111781.0,52.4871,52.4871,52.4126,52.4312,111781.0
2023-10-13 15:00:00,56.29,56.37,56.27,56.36,249378.0,52.4219,52.4964,52.4033,52.4871,249378.0
2023-10-13 15:05:00,56.36,56.37,56.27,56.33,81623.0,52.4871,52.4964,52.4033,52.4592,81623.0
2023-10-13 15:10:00,56.33,56.41,56.31,56.37,91392.0,52.4592,52.5337,52.4406,52.4964,91392.0
2023-10-13 15:15:00,56.37,56.39,56.29,56.31,97355.0,52.4964,52.5151,52.4219,52.4406,97355.0
2023-10-13 15:20:00,56.3,56.35,56.29,56.35,74118.0,52.4312,52.4778,52.4219,52.4778,74118.0
2023-10-13 15:25:00,56.35,56.36,56.32,56.34,80830.0,52.4778,52.4871,52.4499,52.4685,80830.0
2023-10-13 15:30:00,56.35,56.51,56.34,56.47,116863.0,52.4778,52.6268,52.4685,52.5896,116863.0
2023-10-13 15:35:00,56.47,56.49,56.37,56.39,108068.0,52.5896,52.6082,52.4964,52.5151,108068.0
2023-10-13 15:40:00,56.39,56.39,56.27,56.29,114662.0,52.5151,52.5151,52.4033,52.4219,114662.0
2023-10-13 15:45:00,56.29,56.39,56.27,56.39,124243.0,52.4219,52.5151,52.4033,52.5151,124243.0
2023-10-13 15:50:00,56.39,56.43,56.35,56.39,266694.0,52.5151,52.5523,52.4778,52.5151,266694.0
2023-10-13 15:55:00,56.39,56.5,56.36,56.5,509786.0,52.5151,52.6175,52.4871,52.6175,509786.0
2023-10-16 09:30:00,56.79,57.03,56.69,56.92,234482.0,52.8876,53.1111,52.7944,53.0086,234482.0
2023-10-16 09:35:00,56.91,56.92,56.78,56.92,68847.0,52.9993,53.0086,52.8783,53.0086,68847.0
2023-10-16 09:40:00,56.92,56.97,56.78,56.94,145106.0,53.0086,53.0552,52.8783,53.0273,145106.0
2023-10-16 09:45:00,56.95,57.01,56.91,56.93,133784.0,53.0366,53.0925,52.9993,53.018,133784.0
2023-10-16 09:50:00,56.92,56.97,56.79,56.93,83732.0,53.0086,53.0552,52.8876,53.018,83732.0
2023-10-16 09:55:00,56.92,56.93,56.79,56.84,90257.0,53.0086,53.018,52.8876,52.9341,90257.0
2023-10-16 10:00:00,56.83,56.94,56.74,56.88,97590.0,52.9248,53.0273,52.841,52.9714,97590.0
2023-10-16 10:05:00,56.88,56.9,56.75,56.82,76257.0,52.9714,52.99,52.8503,52.9155,76257.0
2023-10-16 10:10:00,56.82,56.9,56.74,56.9,100555.0,52.9155,52.99,52.841,52.99,100555.0
2023-10-16 10:15:00,56.9,56.97,56.89,56.97,56952.0,52.99,53.0552,52.9807,53.0552,56952.0
2023-10-16 10:20:00,56.96,56.98,56.88,56.95,52169.0,53.0459,53.0645,52.9714,53.0366,52169.0
2023-10-16 10:25:00,56.95,57.01,56.95,56.96,126817.0,53.0366,53.0925,53.0366,53.0459,126817.0
2023-10-16 10:30:00,56.95,57.05,56.9,56.97,214033.0,53.0366,53.1297,52.99,53.0552,214033.0
2023-10-16 10:35:00,56.97,57.1,56.96,57.08,187849.0,53.0552,53.1763,53.0459,53.1576,187849.0
2023-10-16 10:40:00,57.08,57.13,57.02,57.02,123185.0,53.1576,53.2042,53.1018,53.1018,123185.0
2023-10-16 10:45:00,57.03,57.1,56.98,57.08,92578.0,53.1111,53.1763,53.0645,53.1576,92578.0
2023-10-16 10:50:00,57.07,57.14,57.04,57.14,78007.0,53.1483,53.2135,53.1204,53.2135,78007.0
2023-10-16 10:55:00,57.13,57.2,57.12,57.18,66657.0,53.2042,53.2694,53.1949,53.2508,66657.0
2023-10-16 11:00:00,57.18,57.26,57.17,57.2,97814.0,53.2508,53.3253,53.2415,53.2694,97814.0
2023-10-16 11:05:00,57.2,57.21,57.12,57.16,56311.0,53.2694,53.2787,53.1949,53.2321,56311.0
2023-10-16 11:10:00,57.16,57.17,57.06,57.07,146783.0,53.2321,53.2415,53.139,53.1483,146783.0
2023-10-16 11:15:00,57.08,57.14,57.06,57.14,57725.0,53.1576,53.2135,53.139,53.2135,57725.0
2023-10-16 11:20:00,57.14,57.17,57.13,57.16,60782.0,53.2135,53.2415,53.2042,53.2321,60782.0
2023-10-16 11:25:00,57.17,57.2,57.15,57.2,66929.0,53.2415,53.2694,53.2228,53.2694,66929.0
2023-10-16 11:30:00,57.2,57.21,57.15,57.16,71950.0,53.2694,53.2787,53.2228,53.2321,71950.0
2023-10-16 11:35:00,57.17,57.22,57.15,57.2,56834.0,53.2415,53.288,53.2228,53.2694,56834.0
2023-10-16 11:40:00,57.2,57.28,57.17,57.23,147780.0,53.2694,53.3439,53.2415,53.2973,147780.0
2023-10-16 11:45:00,57.23,57.23,57.15,57.19,64483.0,53.2973,53.2973,53.2228,53.2601,64483.0
2023-10-16 11:50:00,57.19,57.33,57.18,57.33,103038.0,53.2601,53.3905,53.2508,53.3905,103038.0
2023-10-16 11:55:00,57.33,57.34,57.3,57.34,99824.0,53.3905,53.3998,53.3625,53.3998,99824.0
2023-10-16 12:00:00,57.34,57.37,57.33,57.34,88898.0,53.3998,53.4277,53.3905,53.3998,88898.0
2023-10-16 12:05:00,57.34,57.39,57.32,57.39,76539.0,53.3998,53.4463,53.3812,53.4463,76539.0
2023-10-16 12:10:00,57.4,57.46,57.38,57.45,77878.0,53.4557,53.5115,53.437,53.5022,77878.0
2023-10-16 12:15:00,57.45,57.49,57.42,57.46,71391.0,53.5022,53.5395,53.4743,53.5115,71391.0
2023-10-16 12:20:00,57.45,57.47,57.35,57.4,135774.0,53.5022,53.5208,53.4091,53.4557,135774.0
2023-10-16 12:25:00,57.4,57.43,57.39,57.41,76281.0,53.4557,53.4836,53.4463,53.465,76281.0
2023-10-16 12:30:00,57.41,57.43,57.39,57.41,90409.0,53.465,53.4836,53.4463,53.465,90409.0
2023-10-16 12:35:00,57.41,57.44,57.37,57.4,102180.0,53.465,53.4929,53.4277,53.4557,102180.0
2023-10-16 12:40:00,57.4,57.41,57.36,57.38,59473.0,53.4557,53.465,53.4184,53.437,59473.0
2023-10-16 12:45:00,57.38,57.38,57.27,57.27,111826.0,53.437,53.437,53.3346,53.3346,111826.0
2023-10-16 12:50:00,57.28,57.31,57.26,57.27,89192.0,53.3439,53.3718,53.3253,53.3346,89192.0
2023-10-16 12:55:00,57.27,57.28,57.21,57.23,99658.0,53.3346,53.3439,53.2787,53.2973,99658.0
2023-10-16 13:00:00,57.23,57.34,57.22,57.34,117182.0,53.2973,53.3998,53.288,53.3998,117182.0
2023-10-16 13:05:00,57.34,57.38,57.33,57.38,185565.0,53.3998,53.437,53.3905,53.437,185565.0
2023-10-16 13:10:00,57.38,57.41,57.37,57.39,49215.0,53.437,53.465,53.4277,53.4463,49215.0
2023-10-16 13:15:00,57.39,57.41,57.35,57.36,73348.0,53.4463,53.465,53.4091,53.4184,73348.0
2023-10-16 13:20:00,57.35,57.36,57.22,57.31,264558.0,53.4091,53.4184,53.288,53.3718,264558.0
2023-10-16 13:25:00,57.3,57.36,57.26,57.36,93450.0,53.3625,53.4184,53.3253,53.4184,93450.0
2023-10-16 13:30:00,57.36,57.36,57.24,57.25,62241.0,53.4184,53.4184,53.3066,53.316,62241.0
2023-10-16 13:35:00,57.24,57.31,57.24,57.3,70067.0,53.3066,53.3718,53.3066,53.3625,70067.0
2023-10-16 13:40:00,57.3,57.37,57.3,57.35,75138.0,53.3625,53.4277,53.3625,53.4091,75138.0
2023-10-16 13:45:00,57.35,57.36,57.31,57.31,102405.0,53.4091,53.4184,53.3718,53.3718,102405.0
2023-10-16 13:50:00,57.32,57.34,57.3,57.32,53934.0,53.3812,53.3998,53.3625,53.3812,53934.0
2023-10-16 13:55:00,57.32,57.32,57.29,57.3,58612.0,53.3812,53.3812,53.3532,53.3625,58612.0
2023-10-16 14:00:00,57.3,57.31,57.2,57.21,76570.0,53.3625,53.3718,53.2694,53.2787,76570.0
2023-10-16 14:05:00,57.21,57.23,57.18,57.18,95249.0,53.2787,53.2973,53.2508,53.2508,95249.0
2023-10-16 14:10:00,57.19,57.21,57.11,57.13,116020.0,53.2601,53.2787,53.1856,53.2042,116020.0
2023-10-16 14:15:00,57.12,57.15,57.1,57.12,76923.0,53.1949,53.2228,53.1763,53.1949,76923.0
2023-10-16 14:20:00,57.12,57.12,57.08,57.1,59219.0,53.1949,53.1949,53.1576,53.1763,59219.0
2023-10-16 14:25:00,57.1,57.11,57.04,57.08,100722.0,53.1763,53.1856,53.1204,53.1576,100722.0
2023-10-16 14:30:00,57.08,57.16,57.06,57.15,153255.0,53.1576,53.2321,53.139,53.2228,153255.0
2023-10-16 14:35:00,57.15,57.22,57.14,57.2,98902.0,53.2228,53.288,53.2135,53.2694,98902.0
2023-10-16 14:40:00,57.2,57.23,57.19,57.23,77860.0,53.2694,53.2973,53.2601,53.2973,77860.0
2023-10-16 14:45:00,57.22,57.23,57.18,57.19,82576.0,53.288,53.2973,53.2508,53.2601,82576.0
2023-10-16 14:50:00,57.19,57.2,57.17,57.18,63759.0,53.2601,53.2694,53.2415,53.2508,63759.0
2023-10-16 14:55:00,57.18,57.18,57.1,57.13,92095.0,53.2508,53.2508,53.1763,53.2042,92095.0
2023-10-16 15:00:00,57.13,57.16,57.08,57.1,85402.0,53.2042,53.2321,53.1576,53.1763,85402.0
2023-10-16 15:05:00,57.1,57.14,57.09,57.11,63336.0,53.1763,53.2135,53.167,53.1856,63336.0
2023-10-16 15:10:00,57.11,57.15,57.09,57.12,112461.0,53.1856,53.2228,53.167,53.1949,112461.0
2023-10-16 15:15:00,57.12,57.17,57.11,57.12,93552.0,53.1949,53.2415,53.1856,53.1949,93552.0
2023-10-16 15:20:00,57.12,57.19,57.11,57.17,73030.0,53.1949,53.2601,53.1856,53.2415,73030.0
2023-10-16 15:25:00,57.17,57.21,57.15,57.2,113157.0,53.2415,53.2787,53.2228,53.2694,113157.0
2023-10-16 15:30:00,57.2,57.25,57.17,57.19,97634.0,53.2694,53.316,53.2415,53.2601,97634.0
2023-10-16 15:35:00,57.19,57.19,57.16,57.17,103864.0,53.2601,53.2601,53.2321,53.2415,103864.0
2023-10-16 15:40:00,57.17,57.19,57.12,57.18,130246.0,53.2415,53.2601,53.1949,53.2508,130246.0
2023-10-16 15:45:00,57.17,57.21,57.16,57.18,205227.0,53.2415,53.2787,53.2321,53.2508,205227.0
2023-10-16 15:50:00,57.17,57.2,57.13,57.16,316165.0,53.2415,53.2694,53.2042,53.2321,316165.0
2023-10-16 15:55:00,57.16,57.19,57.14,57.17,777917.0,53.2321,53.2601,53.2135,53.2415,777917.0
2023-10-17 09:30:00,57.15,57.45,57.0,57.43,243117.0,53.2228,53.5022,53.0831,53.4836,243117.0
2023-10-17 09:35:00,57.42,57.43,57.28,57.3,74213.0,53.4743,53.4836,53.3439,53.3625,74213.0
2023-10-17 09:40:00,57.31,57.33,57.2,57.23,67548.0,53.3718,53.3905,53.2694,53.2973,67548.0
2023-10-17 09:45:00,57.24,57.38,57.24,57.3,80860.0,53.3066,53.437,53.3066,53.3625,80860.0
2023-10-17 09:50:00,57.3,57.42,57.26,57.29,61729.0,53.3625,53.4743,53.3253,53.3532,61729.0
2023-10-17 09:55:00,57.3,57.3,57.05,57.05,61314.0,53.3625,53.3625,53.1297,53.1297,61314.0
2023-10-17 10:00:00,57.05,57.19,56.98,57.18,86890.0,53.1297,53.2601,53.0645,53.2508,86890.0
2023-10-17 10:05:00,57.18,57.26,57.14,57.22,71503.0,53.2508,53.3253,53.2135,53.288,71503.0
2023-10-17 10:10:00,57.23,57.39,57.19,57.38,70297.0,53.2973,53.4463,53.2601,53.437,70297.0
2023-10-17 10:15:00,57.37,57.39,57.29,57.3,93451.0,53.4277,53.4463,53.3532,53.3625,93451.0
2023-10-17 10:20:00,57.3,57.3,57.22,57.26,61151.0,53.3625,53.3625,53.288,53.3253,61151.0
2023-10-17 10:25:00,57.25,57.27,57.1,57.1,39335.0,53.316,53.3346,53.1763,53.1763,39335.0
2023-10-17 10:30:00,57.1,57.11,57.01,57.1,43790.0,53.1763,53.1856,53.0925,53.1763,43790.0
2023-10-17 10:35:00,57.1,57.24,57.09,57.24,40002.0,53.1763,53.3066,53.167,53.3066,40002.0
2023-10-17 10:40:00,57.24,57.29,57.2,57.27,54285.0,53.3066,53.3532,53.2694,53.3346,54285.0
2023-10-17 10:45:00,57.26,57.32,57.14,57.17,72766.0,53.3253,53.3812,53.2135,53.2415,72766.0
2023-10-17 10:50:00,57.17,57.19,57.12,57.16,52906.0,53.2415,53.2601,53.1949,53.2321,52906.0
2023-10-17 10:55:00,57.16,57.28,57.14,57.27,55364.0,53.2321,53.3439,53.2135,53.3346,55364.0
2023-10-17 11:00:00,57.28,57.35,57.26,57.34,56135.0,53.3439,53.4091,53.3253,53.3998,56135.0
2023-10-17 11:05:00,57.34,57.34,57.2,57.2,54859.0,53.3998,53.3998,53.2694,53.2694,54859.0
2023-10-17 11:10:00,57.2,57.28,57.19,57.25,43905.0,53.2694,53.3439,53.2601,53.316,43905.0
2023-10-17 11:15:00,57.26,57.32,57.25,57.32,73693.0,53.3253,53.3812,53.316,53.3812,73693.0
2023-10-17 11:20:00,57.33,57.34,57.28,57.3,46080.0,53.3905,53.3998,53.3439,53.3625,46080.0
2023-10-17 11:25:00,57.31,57.37,57.31,57.35,58346.0,53.3718,53.4277,53.3718,53.4091,58346.0
2023-10-17 11:30:00,57.35,57.38,57.32,57.37,52576.0,53.4091,53.437,53.3812,53.4277,52576.0
2023-10-17 11:35:00,57.37,57.49,57.36,57.49,46653.0,53.4277,53.5395,53.4184,53.5395,46653.0
2023-10-17 11:40:00,57.5,57.53,57.49,57.52,78946.0,53.5488,53.5767,53.5395,53.5674,78946.0
2023-10-17 11:45:00,57.52,57.57,57.49,57.55,43608.0,53.5674,53.614,53.5395,53.5953,43608.0
2023-10-17 11:50:00,57.56,57.62,57.55,57.59,45208.0,53.6047,53.6605,53.5953,53.6326,45208.0
2023-10-17 11:55:00,57.59,57.59,57.49,57.56,44311.0,53.6326,53.6326,53.5395,53.6047,44311.0
2023-10-17 12:00:00,57.55,57.59,57.55,57.58,81759.0,53.5953,53.6326,53.5953,53.6233,81759.0
2023-10-17 12:05:00,57.57,57.57,57.5,57.52,81357.0,53.614,53.614,53.5488,53.5674,81357.0
2023-10-17 12:10:00,57.52,57.54,57.49,57.54,44108.0,53.5674,53.586,53.5395,53.586,44108.0
2023-10-17 12:15:00,57.54,57.57,57.5,57.56,42059.0,53.586,53.614,53.5488,53.6047,42059.0
2023-10-17 12:20:00,57.55,57.59,57.53,57.58,44597.0,53.5953,53.6326,53.5767,53.6233,44597.0
2023-10-17 12:25:00,57.58,57.64,57.58,57.62,50191.0,53.6233,53.6792,53.6233,53.6605,50191.0
2023-10-17 12:30:00,57.62,57.65,57.57,57.57,43260.0,53.6605,53.6885,53.614,53.614,43260.0
2023-10-17 12:35:00,57.57,57.57,57.48,57.5,50010.0,53.614,53.614,53.5302,53.5488,50010.0
2023-10-17 12:40:00,57.49,57.5,57.43,57.49,60136.0,53.5395,53.5488,53.4836,53.5395,60136.0
2023-10-17 12:45:00,57.49,57.49,57.38,57.38,48469.0,53.5395,53.5395,53.437,53.437,48469.0
2023-10-17 12:50:00,57.39,57.39,57.18,57.34,100439.0,53.4463,53.4463,53.2508,53.3998,100439.0
2023-10-17 12:55:00,57.33,57.44,57.27,57.32,82615.0,53.3905,53.4929,53.3346,53.3812,82615.0
2023-10-17 13:00:00,57.32,57.42,57.3,57.41,53371.0,53.3812,53.4743,53.3625,53.465,53371.0
2023-10-17 13:05:00,57.42,57.47,57.41,57.47,34888.0,53.4743,53.5208,53.465,53.5208,34888.0
2023-10-17 13:10:00,57.47,57.5,57.43,57.46,104329.0,53.5208,53.5488,53.4836,53.5115,104329.0
2023-10-17 13:15:00,57.45,57.49,57.41,57.48,47059.0,53.5022,53.5395,53.465,53.5302,47059.0
2023-10-17 13:20:00,57.48,57.52,57.47,57.48,39898.0,53.5302,53.5674,53.5208,53.5302,39898.0
2023-10-17 13:25:00,57.48,57.54,57.46,57.54,42319.0,53.5302,53.586,53.5115,53.586,42319.0
2023-10-17 13:30:00,57.53,57.53,57.39,57.42,51907.0,53.5767,53.5767,53.4463,53.4743,51907.0
2023-10-17 13:35:00,57.42,57.43,57.36,57.37,37581.0,53.4743,53.4836,53.4184,53.4277,37581.0
2023-10-17 13:40:00,57.37,57.41,57.36,57.39,47614.0,53.4277,53.465,53.4184,53.4463,47614.0
2023-10-17 13:45:00,57.4,57.41,57.37,57.4,31765.0,53.4557,53.465,53.4277,53.4557,31765.0
2023-10-17 13:50:00,57.4,57.4,57.25,57.28,66683.0,53.4557,53.4557,53.316,53.3439,66683.0
2023-10-17 13:55:00,57.28,57.32,57.25,57.3,49306.0,53.3439,53.3812,53.316,53.3625,49306.0
2023-10-17 14:00:00,57.3,57.31,57.26,57.27,36358.0,53.3625,53.3718,53.3253,53.3346,36358.0
2023-10-17 14:05:00,57.27,57.28,57.24,57.27,41989.0,53.3346,53.3439,53.3066,53.3346,41989.0
2023-10-17 14:10:00,57.27,57.28,57.2,57.22,65989.0,53.3346,53.3439,53.2694,53.288,65989.0
2023-10-17 14:15:00,57.22,57.28,57.21,57.22,58613.0,53.288,53.3439,53.2787,53.288,58613.0
2023-10-17 14:20:00,57.22,57.27,57.2,57.22,42950.0,53.288,53.3346,53.2694,53.288,42950.0
2023-10-17 14:25:00,57.22,57.25,57.19,57.21,128797.0,53.288,53.316,53.2601,53.2787,128797.0
2023-10-17 14:30:00,57.21,57.22,57.12,57.12,74033.0,53.2787,53.288,53.1949,53.1949,74033.0
2023-10-17 14:35:00,57.12,57.15,57.11,57.12,63675.0,53.1949,53.2228,53.1856,53.1949,63675.0
2023-10-17 14:40:00,57.12,57.17,57.1,57.16,86561.0,53.1949,53.2415,53.1763,53.2321,86561.0
2023-10-17 14:45:00,57.16,57.22,57.15,57.2,55384.0,53.2321,53.288,53.2228,53.2694,55384.0
2023-10-17 14:50:00,57.2,57.2,57.07,57.09,90814.0,53.2694,53.2694,53.1483,53.167,90814.0
2023-10-17 14:55:00,57.08,57.16,57.06,57.16,61229.0,53.1576,53.2321,53.139,53.2321,61229.0
2023-10-17 15:00:00,57.16,57.19,57.13,57.19,48650.0,53.2321,53.2601,53.2042,53.2601,48650.0
2023-10-17 15:05:00,57.19,57.29,57.18,57.29,50532.0,53.2601,53.3532,53.2508,53.3532,50532.0
2023-10-17 15:10:00,57.29,57.36,57.28,57.35,67061.0,53.3532,53.4184,53.3439,53.4091,67061.0
2023-10-17 15:15:00,57.34,57.37,57.31,57.33,89166.0,53.3998,53.4277,53.3718,53.3905,89166.0
2023-10-17 15:20:00,57.33,57.35,57.3,57.32,40578.0,53.3905,53.4091,53.3625,53.3812,40578.0
2023-10-17 15:25:00,57.33,57.38,57.32,57.36,89948.0,53.3905,53.437,53.3812,53.4184,89948.0
2023-10-17 15:30:00,57.37,57.4,57.28,57.29,116858.0,53.4277,53.4557,53.3439,53.3532,116858.0
2023-10-17 15:35:00,57.3,57.3,57.25,57.25,65028.0,53.3625,53.3625,53.316,53.316,65028.0
2023-10-17 15:40:00,57.25,57.27,57.21,57.23,88831.0,53.316,53.3346,53.2787,53.2973,88831.0
2023-10-17 15:45:00,57.23,57.29,57.22,57.28,169455.0,53.2973,53.3532,53.288,53.3439,169455.0
2023-10-17 15:50:00,57.28,57.4,57.28,57.39,135157.0,53.3439,53.4557,53.3439,53.4463,135157.0
2023-10-17 15:55:00,57.38,57.39,57.27,57.38,638710.0,53.437,53.4463,53.3346,53.437,638710.0
2023-10-18 09:30:00,57.4,57.58,57.19,57.28,252919.0,53.4557,53.6233,53.2601,53.3439,252919.0
2023-10-18 09:35:00,57.28,57.49,57.21,57.41,69369.0,53.3439,53.5395,53.2787,53.465,69369.0
2023-10-18 09:40:00,57.4,57.56,57.38,57.51,82560.0,53.4557,53.6047,53.437,53.5581,82560.0
2023-10-18 09:45:00,57.51,57.59,57.39,57.41,106471.0,53.5581,53.6326,53.4463,53.465,106471.0
2023-10-18 09:50:00,57.42,57.48,57.33,57.34,74193.0,53.4743,53.5302,53.3905,53.3998,74193.0
2023-10-18 09:55:00,57.34,57.39,57.26,57.33,106704.0,53.3998,53.4463,53.3253,53.3905,106704.0
2023-10-18 10:00:00,57.33,57.39,57.27,57.35,95040.0,53.3905,53.4463,53.3346,53.4091,95040.0
2023-10-18 10:05:00,57.35,57.5,57.35,57.48,77898.0,53.4091,53.5488,53.4091,53.5302,77898.0
2023-10-18 10:10:00,57.48,57.48,57.35,57.43,58386.0,53.5302,53.5302,53.4091,53.4836,58386.0
2023-10-18 10:15:00,57.43,57.53,57.34,57.53,81472.0,53.4836,53.5767,53.3998,53.5767,81472.0
2023-10-18 10:20:00,57.53,57.53,57.46,57.47,53619.0,53.5767,53.5767,53.5115,53.5208,53619.0
2023-10-18 10:25:00,57.48,57.49,57.35,57.36,59820.0,53.5302,53.5395,53.4091,53.4184,59820.0
2023-10-18 10:30:00,57.35,57.45,57.33,57.41,60949.0,53.4091,53.5022,53.3905,53.465,60949.0
2023-10-18 10:35:00,57.4,57.5,57.4,57.49,65479.0,53.4557,53.5488,53.4557,53.5395,65479.0
2023-10-18 10:40:00,57.49,57.51,57.43,57.48,61693.0,53.5395,53.5581,53.4836,53.5302,61693.0
2023-10-18 10:45:00,57.48,57.52,57.43,57.46,70590.0,53.5302,53.5674,53.4836,53.5115,70590.0
2023-10-18 10:50:00,57.46,57.48,57.37,57.37,81848.0,53.5115,53.5302,53.4277,53.4277,81848.0
2023-10-18 10:55:00,57.36,57.47,57.35,57.46,66076.0,53.4184,53.5208,53.4091,53.5115,66076.0
2023-10-18 11:00:00,57.45,57.48,57.4,57.47,81457.0,53.5022,53.5302,53.4557,53.5208,81457.0
2023-10-18 11:05:00,57.47,57.47,57.31,57.31,73736.0,53.5208,53.5208,53.3718,53.3718,73736.0
2023-10-18 11:10:00,57.3,57.3,57.25,57.26,48503.0,53.3625,53.3625,53.316,53.3253,48503.0
2023-10-18 11:15:00,57.27,57.35,57.25,57.35,88675.0,53.3346,53.4091,53.316,53.4091,88675.0
2023-10-18 11:20:00,57.35,57.4,57.3,57.36,81978.0,53.4091,53.4557,53.3625,53.4184,81978.0
2023-10-18 11:25:00,57.37,57.42,57.33,57.35,50441.0,53.4277,53.4743,53.3905,53.4091,50441.0
2023-10-18 11:30:00,57.35,57.35,57.25,57.3,76755.0,53.4091,53.4091,53.316,53.3625,76755.0
2023-10-18 11:35:00,57.3,57.36,57.29,57.33,57370.0,53.3625,53.4184,53.3532,53.3905,57370.0
2023-10-18 11:40:00,57.32,57.33,57.26,57.3,57990.0,53.3812,53.3905,53.3253,53.3625,57990.0
2023-10-18 11:45:00,57.3,57.33,57.27,57.27,50300.0,53.3625,53.3905,53.3346,53.3346,50300.0
2023-10-18 11:50:00,57.28,57.3,57.25,57.26,47314.0,53.3439,53.3625,53.316,53.3253,47314.0
2023-10-18 11:55:00,57.27,57.28,57.2,57.23,45336.0,53.3346,53.3439,53.2694,53.2973,45336.0
2023-10-18 12:00:00,57.23,57.29,57.16,57.27,83592.0,53.2973,53.3532,53.2321,53.3346,83592.0
2023-10-18 12:05:00,57.27,57.3,57.2,57.3,59990.0,53.3346,53.3625,53.2694,53.3625,59990.0
2023-10-18 12:10:00,57.29,57.3,57.18,57.19,44909.0,53.3532,53.3625,53.2508,53.2601,44909.0
2023-10-18 12:15:00,57.19,57.2,57.15,57.17,61530.0,53.2601,53.2694,53.2228,53.2415,61530.0
2023-10-18 12:20:00,57.17,57.19,57.12,57.15,33698.0,53.2415,53.2601,53.1949,53.2228,33698.0
2023-10-18 12:25:00,57.15,57.22,57.15,57.21,33133.0,53.2228,53.288,53.2228,53.2787,33133.0
2023-10-18 12:30:00,57.22,57.23,57.18,57.18,39107.0,53.288,53.2973,53.2508,53.2508,39107.0
2023-10-18 12:35:00,57.18,57.18,57.13,57.14,49591.0,53.2508,53.2508,53.2042,53.2135,49591.0
2023-10-18 12:40:00,57.13,57.18,57.08,57.1,112878.0,53.2042,53.2508,53.1576,53.1763,112878.0
2023-10-18 12:45:00,57.1,57.1,57.03,57.05,60841.0,53.1763,53.1763,53.1111,53.1297,60841.0
2023-10-18 12:50:00,57.04,57.05,57.02,57.05,35721.0,53.1204,53.1297,53.1018,53.1297,35721.0
2023-10-18 12:55:00,57.04,57.05,57.0,57.01,41639.0,53.1204,53.1297,53.0831,53.0925,41639.0
2023-10-18 13:00:00,57.0,57.1,56.95,57.09,143253.0,53.0831,53.1763,53.0366,53.167,143253.0
2023-10-18 13:05:00,57.09,57.14,57.03,57.13,113451.0,53.167,53.2135,53.1111,53.2042,113451.0
2023-10-18 13:10:00,57.13,57.2,57.11,57.17,61516.0,53.2042,53.2694,53.1856,53.2415,61516.0
2023-10-18 13:15:00,57.16,57.21,57.13,57.15,50726.0,53.2321,53.2787,53.2042,53.2228,50726.0
2023-10-18 13:20:00,57.14,57.15,57.06,57.07,32914.0,53.2135,53.2228,53.139,53.1483,32914.0
2023-10-18 13:25:00,57.08,57.11,57.06,57.08,33243.0,53.1576,53.1856,53.139,53.1576,33243.0
2023-10-18 13:30:00,57.08,57.08,56.92,56.94,242636.0,53.1576,53.1576,53.0086,53.0273,242636.0
2023-10-18 13:35:00,56.93,56.96,56.89,56.93,89067.0,53.018,53.0459,52.9807,53.018,89067.0
2023-10-18 13:40:00,56.92,56.98,56.9,56.98,40425.0,53.0086,53.0645,52.99,53.0645,40425.0
2023-10-18 13:45:00,56.97,57.03,56.96,57.03,40393.0,53.0552,53.1111,53.0459,53.1111,40393.0
2023-10-18 13:50:00,57.02,57.08,57.01,57.07,55198.0,53.1018,53.1576,53.0925,53.1483,55198.0
2023-10-18 13:55:00,57.07,57.13,57.06,57.11,41184.0,53.1483,53.2042,53.139,53.1856,41184.0
2023-10-18 14:00:00,57.12,57.14,57.09,57.13,41645.0,53.1949,53.2135,53.167,53.2042,41645.0
2023-10-18 14:05:00,57.13,57.19,57.09,57.13,58043.0,53.2042,53.2601,53.167,53.2042,58043.0
2023-10-18 14:10:00,57.12,57.13,57.09,57.11,54242.0,53.1949,53.2042,53.167,53.1856,54242.0
2023-10-18 14:15:00,57.11,57.11,57.03,57.06,54079.0,53.1856,53.1856,53.1111,53.139,54079.0
2023-10-18 14:20:00,57.06,57.09,57.04,57.07,48671.0,53.139,53.167,53.1204,53.1483,48671.0
2023-10-18 14:25:00,57.06,57.08,56.97,56.99,56772.0,53.139,53.1576,53.0552,53.0738,56772.0
2023-10-18 14:30:00,57.0,57.03,56.98,57.01,63593.0,53.0831,53.1111,53.0645,53.0925,63593.0
2023-10-18 14:35:00,57.01,57.01,56.9,56.92,56410.0,53.0925,53.0925,52.99,53.0086,56410.0
2023-10-18 14:40:00,56.91,56.95,56.89,56.91,56251.0,52.9993,53.0366,52.9807,52.9993,56251.0
2023-10-18 14:45:00,56.91,56.93,56.86,56.87,66876.0,52.9993,53.018,52.9528,52.9621,66876.0
2023-10-18 14:50:00,56.87,56.87,56.78,56.8,57208.0,52.9621,52.9621,52.8783,52.8969,57208.0
2023-10-18 14:55:00,56.8,56.87,56.79,56.84,70235.0,52.8969,52.9621,52.8876,52.9341,70235.0
2023-10-18 15:00:00,56.84,56.84,56.79,56.82,90032.0,52.9341,52.9341,52.8876,52.9155,90032.0
2023-10-18 15:05:00,56.83,56.85,56.8,56.84,82590.0,52.9248,52.9434,52.8969,52.9341,82590.0
2023-10-18 15:10:00,56.84,56.87,56.8,56.87,82607.0,52.9341,52.9621,52.8969,52.9621,82607.0
2023-10-18 15:15:00,56.87,56.92,56.85,56.88,63353.0,52.9621,53.0086,52.9434,52.9714,63353.0
2023-10-18 15:20:00,56.89,56.92,56.87,56.92,87998.0,52.9807,53.0086,52.9621,53.0086,87998.0
2023-10-18 15:25:00,56.92,56.94,56.84,56.87,83970.0,53.0086,53.0273,52.9341,52.9621,83970.0
2023-10-18 15:30:00,56.87,56.94,56.86,56.93,112595.0,52.9621,53.0273,52.9528,53.018,112595.0
2023-10-18 15:35:00,56.92,56.96,56.88,56.89,109874.0,53.0086,53.0459,52.9714,52.9807,109874.0
2023-10-18 15:40:00,56.9,56.91,56.84,56.87,172412.0,52.99,52.9993,52.9341,52.9621,172412.0
2023-10-18 15:45:00,56.87,56.87,56.78,56.82,206018.0,52.9621,52.9621,52.8783,52.9155,206018.0
2023-10-18 15:50:00,56.83,56.89,56.79,56.8,434785.0,52.9248,52.9807,52.8876,52.8969,434785.0
2023-10-18 15:55:00,56.8,56.84,56.77,56.83,616020.0,52.8969,52.9341,52.8689,52.9248,616020.0
2023-10-19 09:30:00,56.64,56.75,56.58,56.71,149323.0,52.7479,52.8503,52.692,52.8131,149323.0
2023-10-19 09:35:00,56.71,56.9,56.68,56.89,66931.0,52.8131,52.99,52.7851,52.9807,66931.0
2023-10-19 09:40:00,56.87,56.96,56.81,56.84,133288.0,52.9621,53.0459,52.9062,52.9341,133288.0
2023-10-19 09:45:00,56.84,56.9,56.77,56.85,305951.0,52.9341,52.99,52.8689,52.9434,305951.0
2023-10-19 09:50:00,56.85,56.87,56.56,56.6,108376.0,52.9434,52.9621,52.6734,52.7106,108376.0
2023-10-19 09:55:00,56.6,56.76,56.52,56.75,233493.0,52.7106,52.8596,52.6361,52.8503,233493.0
2023-10-19 10:00:00,56.76,56.76,56.6,56.65,117701.0,52.8596,52.8596,52.7106,52.7572,117701.0
2023-10-19 10:05:00,56.65,56.65,56.29,56.3,125284.0,52.7572,52.7572,52.4219,52.4312,125284.0
2023-10-19 10:10:00,56.3,56.33,56.13,56.18,107598.0,52.4312,52.4592,52.2729,52.3195,107598.0
2023-10-19 10:15:00,56.19,56.19,56.03,56.06,140118.0,52.3288,52.3288,52.1798,52.2077,140118.0
2023-10-19 10:20:00,56.07,56.11,55.97,56.01,192811.0,52.217,52.2543,52.1239,52.1612,192811.0
2023-10-19 10:25:00,56.02,56.15,56.0,56.03,120206.0,52.1705,52.2915,52.1519,52.1798,120206.0
2023-10-19 10:30:00,56.03,56.04,55.88,55.89,114198.0,52.1798,52.1891,52.0401,52.0494,114198.0
2023-10-19 10:35:00,55.88,55.88,55.72,55.8,223175.0,52.0401,52.0401,51.8911,51.9656,223175.0
2023-10-19 10:40:00,55.8,55.87,55.76,55.8,121436.0,51.9656,52.0308,51.9283,51.9656,121436.0
2023-10-19 10:45:00,55.81,56.05,55.8,56.02,119513.0,51.9749,52.1984,51.9656,52.1705,119513.0
2023-10-19 10:50:00,56.02,56.12,55.98,56.04,106944.0,52.1705,52.2636,52.1332,52.1891,106944.0
2023-10-19 10:55:00,56.03,56.04,55.86,55.88,140559.0,52.1798,52.1891,52.0215,52.0401,140559.0
2023-10-19 11:00:00,55.88,55.97,55.84,55.89,100309.0,52.0401,52.1239,52.0029,52.0494,100309.0
2023-10-19 11:05:00,55.89,55.89,55.8,55.84,116012.0,52.0494,52.0494,51.9656,52.0029,116012.0
2023-10-19 11:10:00,55.84,55.86,55.81,55.86,69126.0,52.0029,52.0215,51.9749,52.0215,69126.0
2023-10-19 11:15:00,55.86,56.08,55.82,56.05,74232.0,52.0215,52.2264,51.9842,52.1984,74232.0
2023-10-19 11:20:00,56.06,56.11,56.04,56.05,63866.0,52.2077,52.2543,52.1891,52.1984,63866.0
2023-10-19 11:25:00,56.06,56.15,56.03,56.04,114514.0,52.2077,52.2915,52.1798,52.1891,114514.0
2023-10-19 11:30:00,56.04,56.1,55.97,56.09,161916.0,52.1891,52.245,52.1239,52.2357,161916.0
2023-10-19 11:35:00,56.09,56.21,56.08,56.14,82550.0,52.2357,52.3474,52.2264,52.2822,82550.0
2023-10-19 11:40:00,56.13,56.24,56.13,56.22,52862.0,52.2729,52.3754,52.2729,52.3567,52862.0
2023-10-19 11:45:00,56.22,56.3,56.21,56.27,138156.0,52.3567,52.4312,52.3474,52.4033,138156.0
2023-10-19 11:50:00,56.28,56.3,56.25,56.29,57657.0,52.4126,52.4312,52.3847,52.4219,57657.0
2023-10-19 11:55:00,56.28,56.31,56.27,56.3,57669.0,52.4126,52.4406,52.4033,52.4312,57669.0
2023-10-19 12:00:00,56.29,56.51,56.2,56.45,141260.0,52.4219,52.6268,52.3381,52.5709,141260.0
2023-10-19 12:05:00,56.47,56.5,56.37,56.48,88722.0,52.5896,52.6175,52.4964,52.5989,88722.0
2023-10-19 12:10:00,56.48,56.51,56.44,56.5,51453.0,52.5989,52.6268,52.5616,52.6175,51453.0
2023-10-19 12:15:00,56.5,56.58,56.48,56.56,47739.0,52.6175,52.692,52.5989,52.6734,47739.0
2023-10-19 12:20:00,56.57,56.68,56.54,56.55,62186.0,52.6827,52.7851,52.6548,52.6641,62186.0
2023-10-19 12:25:00,56.54,56.55,56.29,56.34,99702.0,52.6548,52.6641,52.4219,52.4685,99702.0
2023-10-19 12:30:00,56.34,56.48,56.34,56.38,62960.0,52.4685,52.5989,52.4685,52.5057,62960.0
2023-10-19 12:35:00,56.38,56.43,56.27,56.42,71403.0,52.5057,52.5523,52.4033,52.543,71403.0
2023-10-19 12:40:00,56.42,56.49,56.34,56.39,100409.0,52.543,52.6082,52.4685,52.5151,100409.0
2023-10-19 12:45:00,56.39,56.61,56.39,56.61,56584.0,52.5151,52.7199,52.5151,52.7199,56584.0
2023-10-19 12:50:00,56.6,56.68,56.55,56.68,98186.0,52.7106,52.7851,52.6641,52.7851,98186.0
2023-10-19 12:55:00,56.68,56.77,56.67,56.75,42597.0,52.7851,52.8689,52.7758,52.8503,42597.0
2023-10-19 13:00:00,56.76,56.84,56.75,56.76,51508.0,52.8596,52.9341,52.8503,52.8596,51508.0
2023-10-19 13:05:00,56.76,56.79,56.72,56.74,44106.0,52.8596,52.8876,52.8224,52.841,44106.0
2023-10-19 13:10:00,56.74,56.77,56.71,56.72,116794.0,52.841,52.8689,52.8131,52.8224,116794.0
2023-10-19 13:15:00,56.72,56.8,56.63,56.73,60467.0,52.8224,52.8969,52.7386,52.8317,60467.0
2023-10-19 13:20:00,56.73,56.79,56.63,56.68,41852.0,52.8317,52.8876,52.7386,52.7851,41852.0
2023-10-19 13:25:00,56.67,56.84,56.64,56.83,73343.0,52.7758,52.9341,52.7479,52.9248,73343.0
2023-10-19 13:30:00,56.85,56.88,56.79,56.8,60348.0,52.9434,52.9714,52.8876,52.8969,60348.0
2023-10-19 13:35:00,56.8,56.83,56.64,56.67,47444.0,52.8969,52.9248,52.7479,52.7758,47444.0
2023-10-19 13:40:00,56.67,56.72,56.65,56.7,44406.0,52.7758,52.8224,52.7572,52.8038,44406.0
2023-10-19 13:45:00,56.71,56.74,56.64,56.64,49881.0,52.8131,52.841,52.7479,52.7479,49881.0
2023-10-19 13:50:00,56.65,56.68,56.63,56.68,46865.0,52.7572,52.7851,52.7386,52.7851,46865.0
2023-10-19 13:55:00,56.67,56.76,56.67,56.7,71332.0,52.7758,52.8596,52.7758,52.8038,71332.0
2023-10-19 14:00:00,56.71,56.75,56.65,56.72,46184.0,52.8131,52.8503,52.7572,52.8224,46184.0
2023-10-19 14:05:00,56.72,56.73,56.62,56.62,39702.0,52.8224,52.8317,52.7293,52.7293,39702.0
2023-10-19 14:10:00,56.63,56.66,56.59,56.61,59427.0,52.7386,52.7665,52.7013,52.7199,59427.0
2023-10-19 14:15:00,56.61,56.62,56.55,56.57,36845.0,52.7199,52.7293,52.6641,52.6827,36845.0
2023-10-19 14:20:00,56.57,56.59,56.49,56.53,53956.0,52.6827,52.7013,52.6082,52.6454,53956.0
2023-10-19 14:25:00,56.53,56.56,56.51,56.55,40600.0,52.6454,52.6734,52.6268,52.6641,40600.0
2023-10-19 14:30:00,56.55,56.56,56.49,56.51,51449.0,52.6641,52.6734,52.6082,52.6268,51449.0
2023-10-19 14:35:00,56.5,56.54,56.48,56.5,77310.0,52.6175,52.6548,52.5989,52.6175,77310.0
2023-10-19 14:40:00,56.5,56.51,56.44,56.47,71261.0,52.6175,52.6268,52.5616,52.5896,71261.0
2023-10-19 14:45:00,56.47,56.5,56.46,56.47,58600.0,52.5896,52.6175,52.5802,52.5896,58600.0
2023-10-19 14:50:00,56.47,56.48,56.44,56.44,62895.0,52.5896,52.5989,52.5616,52.5616,62895.0
2023-10-19 14:55:00,56.45,56.54,56.42,56.51,105130.0,52.5709,52.6548,52.543,52.6268,105130.0
2023-10-19 15:00:00,56.51,56.59,56.5,56.57,88883.0,52.6268,52.7013,52.6175,52.6827,88883.0
2023-10-19 15:05:00,56.58,56.58,56.49,56.51,110437.0,52.692,52.692,52.6082,52.6268,110437.0
2023-10-19 15:10:00,56.51,56.58,56.5,56.5,81893.0,52.6268,52.692,52.6175,52.6175,81893.0
2023-10-19 15:15:00,56.51,56.51,56.41,56.48,83657.0,52.6268,52.6268,52.5337,52.5989,83657.0
2023-10-19 15:20:00,56.49,56.53,56.46,56.52,50628.0,52.6082,52.6454,52.5802,52.6361,50628.0
2023-10-19 15:25:00,56.51,56.53,56.48,56.52,76883.0,52.6268,52.6454,52.5989,52.6361,76883.0
2023-10-19 15:30:00,56.53,56.61,56.53,56.59,88556.0,52.6454,52.7199,52.6454,52.7013,88556.0
2023-10-19 15:35:00,56.59,56.61,56.51,56.52,101568.0,52.7013,52.7199,52.6268,52.6361,101568.0
2023-10-19 15:40:00,56.52,56.53,56.45,56.47,89780.0,52.6361,52.6454,52.5709,52.5896,89780.0
2023-10-19 15:45:00,56.47,56.58,56.45,56.58,137748.0,52.5896,52.692,52.5709,52.692,137748.0
2023-10-19 15:50:00,56.57,56.64,56.5,56.51,172497.0,52.6827,52.7479,52.6175,52.6268,172497.0
2023-10-19 15:55:00,56.5,56.52,56.44,56.44,507397.0,52.6175,52.6361,52.5616,52.5616,507397.0
2023-10-20 09:30:00,56.24,56.65,56.24,56.65,654192.0,52.3754,52.7572,52.3754,52.7572,654192.0
2023-10-20 09:35:00,56.66,56.77,56.54,56.55,76447.0,52.7665,52.8689,52.6548,52.6641,76447.0
2023-10-20 09:40:00,56.56,56.64,56.48,56.54,104581.0,52.6734,52.7479,52.5989,52.6548,104581.0
2023-10-20 09:45:00,56.55,56.65,56.47,56.61,76199.0,52.6641,52.7572,52.5896,52.7199,76199.0
2023-10-20 09:50:00,56.61,56.74,56.61,56.66,80012.0,52.7199,52.841,52.7199,52.7665,80012.0
2023-10-20 09:55:00,56.66,56.69,56.55,56.63,84530.0,52.7665,52.7944,52.6641,52.7386,84530.0
2023-10-20 10:00:00,56.63,56.65,56.54,56.54,88314.0,52.7386,52.7572,52.6548,52.6548,88314.0
2023-10-20 10:05:00,56.55,56.67,56.54,56.66,72137.0,52.6641,52.7758,52.6548,52.7665,72137.0
2023-10-20 10:10:00,56.67,56.7,56.6,56.67,66186.0,52.7758,52.8038,52.7106,52.7758,66186.0
2023-10-20 10:15:00,56.67,56.74,56.61,56.65,71469.0,52.7758,52.841,52.7199,52.7572,71469.0
2023-10-20 10:20:00,56.65,56.75,56.6,56.73,66947.0,52.7572,52.8503,52.7106,52.8317,66947.0
2023-10-20 10:25:00,56.73,56.8,56.71,56.78,53449.0,52.8317,52.8969,52.8131,52.8783,53449.0
2023-10-20 10:30:00,56.77,56.86,56.75,56.85,90290.0,52.8689,52.9528,52.8503,52.9434,90290.0
2023-10-20 10:35:00,56.84,56.88,56.74,56.75,96331.0,52.9341,52.9714,52.841,52.8503,96331.0
2023-10-20 10:40:00,56.75,56.79,56.67,56.69,69895.0,52.8503,52.8876,52.7758,52.7944,69895.0
2023-10-20 10:45:00,56.68,56.83,56.67,56.82,110069.0,52.7851,52.9248,52.7758,52.9155,110069.0
2023-10-20 10:50:00,56.82,56.94,56.81,56.9,87640.0,52.9155,53.0273,52.9062,52.99,87640.0
2023-10-20 10:55:00,56.91,56.95,56.86,56.95,65229.0,52.9993,53.0366,52.9528,53.0366,65229.0
2023-10-20 11:00:00,56.94,57.0,56.92,56.98,81556.0,53.0273,53.0831,53.0086,53.0645,81556.0
2023-10-20 11:05:00,56.99,57.04,56.95,56.98,50500.0,53.0738,53.1204,53.0366,53.0645,50500.0
2023-10-20 11:10:00,56.98,57.02,56.94,57.01,57824.0,53.0645,53.1018,53.0273,53.0925,57824.0
2023-10-20 11:15:00,57.01,57.03,56.96,57.02,72656.0,53.0925,53.1111,53.0459,53.1018,72656.0
2023-10-20 11:20:00,57.02,57.06,56.99,57.05,58032.0,53.1018,53.139,53.0738,53.1297,58032.0
2023-10-20 11:25:00,57.05,57.09,56.95,57.07,129227.0,53.1297,53.167,53.0366,53.1483,129227.0
2023-10-20 11:30:00,57.06,57.08,56.96,57.01,71741.0,53.139,53.1576,53.0459,53.0925,71741.0
2023-10-20 11:35:00,57.01,57.04,56.9,56.91,248967.0,53.0925,53.1204,52.99,52.9993,248967.0
2023-10-20 11:40:00,56.9,56.92,56.79,56.82,100436.0,52.99,53.0086,52.8876,52.9155,100436.0
2023-10-20 11:45:00,56.81,56.92,56.74,56.91,163696.0,52.9062,53.0086,52.841,52.9993,163696.0
2023-10-20 11:50:00,56.91,56.92,56.82,56.89,44558.0,52.9993,53.0086,52.9155,52.9807,44558.0
2023-10-20 11:55:00,56.89,56.97,56.88,56.93,49622.0,52.9807,53.0552,52.9714,53.018,49622.0
2023-10-20 12:00:00,56.93,56.96,56.86,56.91,49700.0,53.018,53.0459,52.9528,52.9993,49700.0
2023-10-20 12:05:00,56.91,56.91,56.84,56.89,32671.0,52.9993,52.9993,52.9341,52.9807,32671.0
2023-10-20 12:10:00,56.89,56.89,56.84,56.84,34624.0,52.9807,52.9807,52.9341,52.9341,34624.0
2023-10-20 12:15:00,56.85,56.9,56.84,56.88,44511.0,52.9434,52.99,52.9341,52.9714,44511.0
2023-10-20 12:20:00,56.88,57.05,56.87,57.05,70762.0,52.9714,53.1297,52.9621,53.1297,70762.0
2023-10-20 12:25:00,57.05,57.06,56.9,56.94,69664.0,53.1297,53.139,52.99,53.0273,69664.0
2023-10-20 12:30:00,56.94,56.98,56.92,56.94,36546.0,53.0273,53.0645,53.0086,53.0273,36546.0
2023-10-20 12:35:00,56.94,57.0,56.92,56.99,69850.0,53.0273,53.0831,53.0086,53.0738,69850.0
2023-10-20 12:40:00,57.0,57.0,56.9,56.93,38002.0,53.0831,53.0831,52.99,53.018,38002.0
2023-10-20 12:45:00,56.93,56.99,56.93,56.97,45003.0,53.018,53.0738,53.018,53.0552,45003.0
2023-10-20 12:50:00,56.98,56.98,56.86,56.87,80656.0,53.0645,53.0645,52.9528,52.9621,80656.0
2023-10-20 12:55:00,56.87,56.92,56.84,56.9,48378.0,52.9621,53.0086,52.9341,52.99,48378.0
2023-10-20 13:00:00,56.89,56.89,56.81,56.84,34109.0,52.9807,52.9807,52.9062,52.9341,34109.0
2023-10-20 13:05:00,56.84,56.84,56.7,56.73,50220.0,52.9341,52.9341,52.8038,52.8317,50220.0
2023-10-20 13:10:00,56.73,56.8,56.73,56.8,40121.0,52.8317,52.8969,52.8317,52.8969,40121.0
2023-10-20 13:15:00,56.79,56.9,56.78,56.87,68658.0,52.8876,52.99,52.8783,52.9621,68658.0
2023-10-20 13:20:00,56.86,56.86,56.8,56.83,63417.0,52.9528,52.9528,52.8969,52.9248,63417.0
2023-10-20 13:25:00,56.85,56.86,56.79,56.84,55891.0,52.9434,52.9528,52.8876,52.9341,55891.0
2023-10-20 13:30:00,56.84,56.86,56.72,56.78,70715.0,52.9341,52.9528,52.8224,52.8783,70715.0
2023-10-20 13:35:00,56.78,56.83,56.76,56.82,43018.0,52.8783,52.9248,52.8596,52.9155,43018.0
2023-10-20 13:40:00,56.82,56.91,56.8,56.89,54745.0,52.9155,52.9993,52.8969,52.9807,54745.0
2023-10-20 13:45:00,56.9,56.91,56.86,56.87,32066.0,52.99,52.9993,52.9528,52.9621,32066.0
2023-10-20 13:50:00,56.87,56.88,56.79,56.87,63233.0,52.9621,52.9714,52.8876,52.9621,63233.0
2023-10-20 13:55:00,56.87,56.89,56.83,56.89,37616.0,52.9621,52.9807,52.9248,52.9807,37616.0
2023-10-20 14:00:00,56.89,56.91,56.82,56.86,59845.0,52.9807,52.9993,52.9155,52.9528,59845.0
2023-10-20 14:05:00,56.87,56.92,56.82,56.88,41922.0,52.9621,53.0086,52.9155,52.9714,41922.0
2023-10-20 14:10:00,56.89,56.89,56.78,56.83,57809.0,52.9807,52.9807,52.8783,52.9248,57809.0
2023-10-20 14:15:00,56.83,56.83,56.74,56.8,74628.0,52.9248,52.9248,52.841,52.8969,74628.0
2023-10-20 14:20:00,56.79,56.79,56.74,56.75,50186.0,52.8876,52.8876,52.841,52.8503,50186.0
2023-10-20 14:25:00,56.74,56.76,56.71,56.75,79026.0,52.841,52.8596,52.8131,52.8503,79026.0
2023-10-20 14:30:00,56.74,56.81,56.72,56.81,63149.0,52.841,52.9062,52.8224,52.9062,63149.0
2023-10-20 14:35:00,56.81,56.87,56.75,56.77,69150.0,52.9062,52.9621,52.8503,52.8689,69150.0
2023-10-20 14:40:00,56.77,56.77,56.69,56.77,51008.0,52.8689,52.8689,52.7944,52.8689,51008.0
2023-10-20 14:45:00,56.76,56.78,56.74,56.74,52938.0,52.8596,52.8783,52.841,52.841,52938.0
2023-10-20 14:50:00,56.75,56.75,56.7,56.72,57560.0,52.8503,52.8503,52.8038,52.8224,57560.0
2023-10-20 14:55:00,56.73,56.78,56.69,56.72,53906.0,52.8317,52.8783,52.7944,52.8224,53906.0
2023-10-20 15:00:00,56.72,56.81,56.71,56.73,109299.0,52.8224,52.9062,52.8131,52.8317,109299.0
2023-10-20 15:05:00,56.73,56.8,56.72,56.73,55697.0,52.8317,52.8969,52.8224,52.8317,55697.0
2023-10-20 15:10:00,56.74,56.75,56.66,56.7,54882.0,52.841,52.8503,52.7665,52.8038,54882.0
2023-10-20 15:15:00,56.69,56.78,56.68,56.78,70460.0,52.7944,52.8783,52.7851,52.8783,70460.0
2023-10-20 15:20:00,56.77,56.79,56.7,56.73,57680.0,52.8689,52.8876,52.8038,52.8317,57680.0
2023-10-20 15:25:00,56.72,56.77,56.68,56.75,87908.0,52.8224,52.8689,52.7851,52.8503,87908.0
2023-10-20 15:30:00,56.75,56.79,56.68,56.71,98627.0,52.8503,52.8876,52.7851,52.8131,98627.0
2023-10-20 15:35:00,56.71,56.73,56.66,56.67,79349.0,52.8131,52.8317,52.7665,52.7758,79349.0
2023-10-20 15:40:00,56.66,56.66,56.58,56.62,88030.0,52.7665,52.7665,52.692,52.7293,88030.0
2023-10-20 15:45:00,56.61,56.67,56.57,56.64,182312.0,52.7199,52.7758,52.6827,52.7479,182312.0
2023-10-20 15:50:00,56.64,56.64,56.49,56.5,193373.0,52.7479,52.7479,52.6082,52.6175,193373.0
2023-10-20 15:55:00,56.51,56.54,56.42,56.47,670100.0,52.6268,52.6548,52.543,52.5896,670100.0
2023-10-23 09:30:00,56.35,56.43,56.25,56.35,181134.0,52.4778,52.5523,52.3847,52.4778,181134.0
2023-10-23 09:35:00,56.35,56.57,56.34,56.48,116118.0,52.4778,52.6827,52.4685,52.5989,116118.0
2023-10-23 09:40:00,56.49,56.58,56.38,56.47,61682.0,52.6082,52.692,52.5057,52.5896,61682.0
2023-10-23 09:45:00,56.47,56.65,56.44,56.56,192898.0,52.5896,52.7572,52.5616,52.6734,192898.0
2023-10-23 09:50:00,56.56,56.69,56.48,56.67,62797.0,52.6734,52.7944,52.5989,52.7758,62797.0
2023-10-23 09:55:00,56.65,56.71,56.58,56.71,68850.0,52.7572,52.8131,52.692,52.8131,68850.0
2023-10-23 10:00:00,56.72,56.72,56.51,56.52,40895.0,52.8224,52.8224,52.6268,52.6361,40895.0
2023-10-23 10:05:00,56.52,56.59,56.43,56.48,97924.0,52.6361,52.7013,52.5523,52.5989,97924.0
2023-10-23 10:10:00,56.48,56.53,56.35,56.41,82558.0,52.5989,52.6454,52.4778,52.5337,82558.0
2023-10-23 10:15:00,56.41,56.43,56.3,56.38,82454.0,52.5337,52.5523,52.4312,52.5057,82454.0
2023-10-23 10:20:00,56.39,56.51,56.39,56.51,59256.0,52.5151,52.6268,52.5151,52.6268,59256.0
2023-10-23 10:25:00,56.51,56.52,56.39,56.39,100076.0,52.6268,52.6361,52.5151,52.5151,100076.0
2023-10-23 10:30:00,56.39,56.42,56.33,56.4,67568.0,52.5151,52.543,52.4592,52.5244,67568.0
2023-10-23 10:35:00,56.4,56.44,56.37,56.42,82312.0,52.5244,52.5616,52.4964,52.543,82312.0
2023-10-23 10:40:00,56.43,56.44,56.37,56.4,106670.0,52.5523,52.5616,52.4964,52.5244,106670.0
2023-10-23 10:45:00,56.4,56.41,56.33,56.34,83480.0,52.5244,52.5337,52.4592,52.4685,83480.0
2023-10-23 10:50:00,56.33,56.43,56.31,56.32,92325.0,52.4592,52.5523,52.4406,52.4499,92325.0
2023-10-23 10:55:00,56.33,56.33,56.24,56.25,77746.0,52.4592,52.4592,52.3754,52.3847,77746.0
2023-10-23 11:00:00,56.25,56.35,56.24,56.3,48150.0,52.3847,52.4778,52.3754,52.4312,48150.0
2023-10-23 11:05:00,56.3,56.35,56.26,56.28,59137.0,52.4312,52.4778,52.394,52.4126,59137.0
2023-10-23 11:10:00,56.29,56.32,56.26,56.3,51395.0,52.4219,52.4499,52.394,52.4312,51395.0
2023-10-23 11:15:00,56.3,56.3,56.24,56.24,51951.0,52.4312,52.4312,52.3754,52.3754,51951.0
2023-10-23 11:20:00,56.24,56.34,56.23,56.28,57525.0,52.3754,52.4685,52.3661,52.4126,57525.0
2023-10-23 11:25:00,56.29,56.34,56.24,56.26,59266.0,52.4219,52.4685,52.3754,52.394,59266.0
2023-10-23 11:30:00,56.26,56.34,56.25,56.34,46048.0,52.394,52.4685,52.3847,52.4685,46048.0
2023-10-23 11:35:00,56.34,56.35,56.31,56.34,88700.0,52.4685,52.4778,52.4406,52.4685,88700.0
2023-10-23 11:40:00,56.34,56.34,56.27,56.29,104897.0,52.4685,52.4685,52.4033,52.4219,104897.0
2023-10-23 11:45:00,56.29,56.3,56.16,56.21,77319.0,52.4219,52.4312,52.3009,52.3474,77319.0
2023-10-23 11:50:00,56.21,56.26,56.21,56.22,63845.0,52.3474,52.394,52.3474,52.3567,63845.0
2023-10-23 11:55:00,56.22,56.3,56.2,56.29,70446.0,52.3567,52.4312,52.3381,52.4219,70446.0
2023-10-23 12:00:00,56.29,56.31,56.25,56.27,56865.0,52.4219,52.4406,52.3847,52.4033,56865.0
2023-10-23 12:05:00,56.27,56.31,56.24,56.28,46805.0,52.4033,52.4406,52.3754,52.4126,46805.0
2023-10-23 12:10:00,56.28,56.29,56.22,56.23,39548.0,52.4126,52.4219,52.3567,52.3661,39548.0
2023-10-23 12:15:00,56.23,56.23,56.08,56.09,54316.0,52.3661,52.3661,52.2264,52.2357,54316.0
2023-10-23 12:20:00,56.1,56.22,56.09,56.19,66460.0,52.245,52.3567,52.2357,52.3288,66460.0
2023-10-23 12:25:00,56.2,56.23,56.18,56.21,116745.0,52.3381,52.3661,52.3195,52.3474,116745.0
2023-10-23 12:30:00,56.2,56.23,56.17,56.18,91112.0,52.3381,52.3661,52.3102,52.3195,91112.0
2023-10-23 12:35:00,56.18,56.2,56.15,56.2,33150.0,52.3195,52.3381,52.2915,52.3381,33150.0
2023-10-23 12:40:00,56.19,56.22,56.18,56.19,41100.0,52.3288,52.3567,52.3195,52.3288,41100.0
2023-10-23 12:45:00,56.19,56.24,56.17,56.2,86844.0,52.3288,52.3754,52.3102,52.3381,86844.0
2023-10-23 12:50:00,56.19,56.26,56.17,56.25,66510.0,52.3288,52.394,52.3102,52.3847,66510.0
2023-10-23 12:55:00,56.25,56.36,56.25,56.35,81837.0,52.3847,52.4871,52.3847,52.4778,81837.0
2023-10-23 13:00:00,56.35,56.36,56.28,56.32,60964.0,52.4778,52.4871,52.4126,52.4499,60964.0
2023-10-23 13:05:00,56.32,56.35,56.3,56.31,62715.0,52.4499,52.4778,52.4312,52.4406,62715.0
2023-10-23 13:10:00,56.32,56.32,56.25,56.25,69507.0,52.4499,52.4499,52.3847,52.3847,69507.0
2023-10-23 13:15:00,56.25,56.27,56.22,56.22,43259.0,52.3847,52.4033,52.3567,52.3567,43259.0
2023-10-23 13:20:00,56.23,56.28,56.22,56.26,63088.0,52.3661,52.4126,52.3567,52.394,63088.0
2023-10-23 13:25:00,56.25,56.3,56.23,56.3,44966.0,52.3847,52.4312,52.3661,52.4312,44966.0
2023-10-23 13:30:00,56.29,56.33,56.27,56.3,67982.0,52.4219,52.4592,52.4033,52.4312,67982.0
2023-10-23 13:35:00,56.3,56.34,56.28,56.3,47219.0,52.4312,52.4685,52.4126,52.4312,47219.0
2023-10-23 13:40:00,56.3,56.36,56.3,56.31,104890.0,52.4312,52.4871,52.4312,52.4406,104890.0
2023-10-23 13:45:00,56.31,56.32,56.24,56.3,126246.0,52.4406,52.4499,52.3754,52.4312,126246.0
2023-10-23 13:50:00,56.29,56.32,56.28,56.29,66397.0,52.4219,52.4499,52.4126,52.4219,66397.0
2023-10-23 13:55:00,56.3,56.3,56.2,56.21,84550.0,52.4312,52.4312,52.3381,52.3474,84550.0
2023-10-23 14:00:00,56.2,56.21,56.03,56.09,104972.0,52.3381,52.3474,52.1798,52.2357,104972.0
2023-10-23 14:05:00,56.09,56.15,56.09,56.14,87808.0,52.2357,52.2915,52.2357,52.2822,87808.0
2023-10-23 14:10:00,56.15,56.2,56.11,56.15,94723.0,52.2915,52.3381,52.2543,52.2915,94723.0
2023-10-23 14:15:00,56.16,56.19,56.11,56.12,87334.0,52.3009,52.3288,52.2543,52.2636,87334.0
2023-10-23 14:20:00,56.12,56.16,56.07,56.09,87043.0,52.2636,52.3009,52.217,52.2357,87043.0
2023-10-23 14:25:00,56.09,56.12,56.08,56.11,69261.0,52.2357,52.2636,52.2264,52.2543,69261.0
2023-10-23 14:30:00,56.11,56.17,56.09,56.12,84144.0,52.2543,52.3102,52.2357,52.2636,84144.0
2023-10-23 14:35:00,56.12,56.18,56.1,56.16,70011.0,52.2636,52.3195,52.245,52.3009,70011.0
2023-10-23 14:40:00,56.17,56.27,56.17,56.19,75727.0,52.3102,52.4033,52.3102,52.3288,75727.0
2023-10-23 14:45:00,56.19,56.23,56.17,56.18,47467.0,52.3288,52.3661,52.3102,52.3195,47467.0
2023-10-23 14:50:00,56.17,56.2,56.15,56.2,57331.0,52.3102,52.3381,52.2915,52.3381,57331.0
2023-10-23 14:55:00,56.2,56.23,56.17,56.21,96029.0,52.3381,52.3661,52.3102,52.3474,96029.0
2023-10-23 15:00:00,56.21,56.25,56.18,56.21,78570.0,52.3474,52.3847,52.3195,52.3474,78570.0
2023-10-23 15:05:00,56.21,56.3,56.18,56.23,144000.0,52.3474,52.4312,52.3195,52.3661,144000.0
2023-10-23 15:10:00,56.23,56.31,56.17,56.23,185025.0,52.3661,52.4406,52.3102,52.3661,185025.0
2023-10-23 15:15:00,56.23,56.23,56.15,56.15,76840.0,52.3661,52.3661,52.2915,52.2915,76840.0
2023-10-23 15:20:00,56.15,56.16,56.05,56.07,117734.0,52.2915,52.3009,52.1984,52.217,117734.0
2023-10-23 15:25:00,56.08,56.11,56.03,56.09,113482.0,52.2264,52.2543,52.1798,52.2357,113482.0
2023-10-23 15:30:00,56.09,56.13,56.06,56.1,163383.0,52.2357,52.2729,52.2077,52.245,163383.0
2023-10-23 15:35:00,56.1,56.11,55.99,56.0,157093.0,52.245,52.2543,52.1425,52.1519,157093.0
2023-10-23 15:40:00,56.0,56.14,55.98,56.13,250826.0,52.1519,52.2822,52.1332,52.2729,250826.0
2023-10-23 15:45:00,56.12,56.19,56.09,56.14,248023.0,52.2636,52.3288,52.2357,52.2822,248023.0
2023-10-23 15:50:00,56.14,56.14,55.99,56.06,391587.0,52.2822,52.2822,52.1425,52.2077,391587.0
2023-10-23 15:55:00,56.06,56.09,55.97,55.99,506187.0,52.2077,52.2357,52.1239,52.1425,506187.0
2023-10-24 09:30:00,56.14,56.54,56.07,56.49,212815.0,52.2822,52.6548,52.217,52.6082,212815.0
2023-10-24 09:35:00,56.48,56.69,56.47,56.54,152995.0,52.5989,52.7944,52.5896,52.6548,152995.0
2023-10-24 09:40:00,56.54,56.54,56.3,56.33,99770.0,52.6548,52.6548,52.4312,52.4592,99770.0
2023-10-24 09:45:00,56.32,56.33,56.22,56.28,66946.0,52.4499,52.4592,52.3567,52.4126,66946.0
2023-10-24 09:50:00,56.29,56.34,56.17,56.31,85015.0,52.4219,52.4685,52.3102,52.4406,85015.0
2023-10-24 09:55:00,56.31,56.38,56.22,56.25,77169.0,52.4406,52.5057,52.3567,52.3847,77169.0
2023-10-24 10:00:00,56.25,56.28,56.08,56.1,93635.0,52.3847,52.4126,52.2264,52.245,93635.0
2023-10-24 10:05:00,56.1,56.14,56.07,56.09,76079.0,52.245,52.2822,52.217,52.2357,76079.0
2023-10-24 10:10:00,56.09,56.18,56.07,56.14,78013.0,52.2357,52.3195,52.217,52.2822,78013.0
2023-10-24 10:15:00,56.14,56.2,56.09,56.12,60529.0,52.2822,52.3381,52.2357,52.2636,60529.0
2023-10-24 10:20:00,56.12,56.18,56.04,56.15,102444.0,52.2636,52.3195,52.1891,52.2915,102444.0
2023-10-24 10:25:00,56.15,56.26,56.15,56.25,78822.0,52.2915,52.394,52.2915,52.3847,78822.0
2023-10-24 10:30:00,56.25,56.25,56.09,56.13,163918.0,52.3847,52.3847,52.2357,52.2729,163918.0
2023-10-24 10:35:00,56.13,56.2,56.13,56.14,131538.0,52.2729,52.3381,52.2729,52.2822,131538.0
2023-10-24 10:40:00,56.15,56.19,56.11,56.14,74301.0,52.2915,52.3288,52.2543,52.2822,74301.0
2023-10-24 10:45:00,56.13,56.22,56.1,56.22,88346.0,52.2729,52.3567,52.245,52.3567,88346.0
2023-10-24 10:50:00,56.22,56.27,56.19,56.25,70789.0,52.3567,52.4033,52.3288,52.3847,70789.0
2023-10-24 10:55:00,56.25,56.3,56.17,56.21,76742.0,52.3847,52.4312,52.3102,52.3474,76742.0
2023-10-24 11:00:00,56.21,56.23,56.06,56.15,87010.0,52.3474,52.3661,52.2077,52.2915,87010.0
2023-10-24 11:05:00,56.15,56.18,56.12,56.15,82222.0,52.2915,52.3195,52.2636,52.2915,82222.0
2023-10-24 11:10:00,56.16,56.2,56.12,56.17,64486.0,52.3009,52.3381,52.2636,52.3102,64486.0
2023-10-24 11:15:00,56.17,56.25,56.15,56.23,69936.0,52.3102,52.3847,52.2915,52.3661,69936.0
2023-10-24 11:20:00,56.23,56.24,56.18,56.21,103556.0,52.3661,52.3754,52.3195,52.3474,103556.0
2023-10-24 11:25:00,56.21,56.29,56.2,56.23,59592.0,52.3474,52.4219,52.3381,52.3661,59592.0
2023-10-24 11:30:00,56.24,56.31,56.23,56.29,69806.0,52.3754,52.4406,52.3661,52.4219,69806.0
2023-10-24 11:35:00,56.29,56.38,56.27,56.36,68588.0,52.4219,52.5057,52.4033,52.4871,68588.0
2023-10-24 11:40:00,56.35,56.38,56.31,56.32,60486.0,52.4778,52.5057,52.4406,52.4499,60486.0
2023-10-24 11:45:00,56.32,56.33,56.26,56.26,104320.0,52.4499,52.4592,52.394,52.394,104320.0
2023-10-24 11:50:00,56.26,56.26,56.16,56.23,57708.0,52.394,52.394,52.3009,52.3661,57708.0
2023-10-24 11:55:00,56.22,56.23,56.17,56.21,55938.0,52.3567,52.3661,52.3102,52.3474,55938.0
2023-10-24 12:00:00,56.21,56.22,56.14,56.18,58199.0,52.3474,52.3567,52.2822,52.3195,58199.0
2023-10-24 12:05:00,56.18,56.19,56.13,56.19,47892.0,52.3195,52.3288,52.2729,52.3288,47892.0
2023-10-24 12:10:00,56.19,56.19,56.15,56.16,40742.0,52.3288,52.3288,52.2915,52.3009,40742.0
2023-10-24 12:15:00,56.16,56.17,56.06,56.07,44036.0,52.3009,52.3102,52.2077,52.217,44036.0
2023-10-24 12:20:00,56.06,56.07,56.02,56.03,75903.0,52.2077,52.217,52.1705,52.1798,75903.0
2023-10-24 12:25:00,56.02,56.07,56.01,56.02,55879.0,52.1705,52.217,52.1612,52.1705,55879.0
2023-10-24 12:30:00,56.03,56.05,56.01,56.02,51635.0,52.1798,52.1984,52.1612,52.1705,51635.0
2023-10-24 12:35:00,56.01,56.02,55.91,55.94,57999.0,52.1612,52.1705,52.068,52.096,57999.0
2023-10-24 12:40:00,55.95,56.0,55.94,56.0,52176.0,52.1053,52.1519,52.096,52.1519,52176.0
2023-10-24 12:45:00,56.0,56.02,55.93,55.94,72984.0,52.1519,52.1705,52.0867,52.096,72984.0
2023-10-24 12:50:00,55.94,55.95,55.88,55.89,43181.0,52.096,52.1053,52.0401,52.0494,43181.0
2023-10-24 12:55:00,55.89,55.98,55.88,55.98,62005.0,52.0494,52.1332,52.0401,52.1332,62005.0
2023-10-24 13:00:00,55.97,56.07,55.96,56.0,130271.0,52.1239,52.217,52.1146,52.1519,130271.0
2023-10-24 13:05:00,56.0,56.03,55.94,55.98,54141.0,52.1519,52.1798,52.096,52.1332,54141.0
2023-10-24 13:10:00,55.98,55.99,55.92,55.94,47552.0,52.1332,52.1425,52.0774,52.096,47552.0
2023-10-24 13:15:00,55.94,55.98,55.93,55.95,60364.0,52.096,52.1332,52.0867,52.1053,60364.0
2023-10-24 13:20:00,55.95,56.01,55.91,55.91,50016.0,52.1053,52.1612,52.068,52.068,50016.0
2023-10-24 13:25:00,55.91,55.95,55.88,55.95,96459.0,52.068,52.1053,52.0401,52.1053,96459.0
2023-10-24 13:30:00,55.95,56.0,55.94,55.98,68949.0,52.1053,52.1519,52.096,52.1332,68949.0
2023-10-24 13:35:00,55.97,56.03,55.96,56.0,61366.0,52.1239,52.1798,52.1146,52.1519,61366.0
2023-10-24 13:40:00,56.01,56.05,55.98,56.05,50192.0,52.1612,52.1984,52.1332,52.1984,50192.0
2023-10-24 13:45:00,56.05,56.05,55.99,56.0,55555.0,52.1984,52.1984,52.1425,52.1519,55555.0
2023-10-24 13:50:00,56.01,56.03,55.98,56.03,53428.0,52.1612,52.1798,52.1332,52.1798,53428.0
2023-10-24 13:55:00,56.02,56.03,55.95,55.98,58466.0,52.1705,52.1798,52.1053,52.1332,58466.0
2023-10-24 14:00:00,55.98,56.0,55.93,55.96,64495.0,52.1332,52.1519,52.0867,52.1146,64495.0
2023-10-24 14:05:00,55.97,56.02,55.96,56.02,59916.0,52.1239,52.1705,52.1146,52.1705,59916.0
2023-10-24 14:10:00,56.02,56.08,55.99,56.06,60559.0,52.1705,52.2264,52.1425,52.2077,60559.0
2023-10-24 14:15:00,56.07,56.1,56.04,56.09,52303.0,52.217,52.245,52.1891,52.2357,52303.0
2023-10-24 14:20:00,56.1,56.11,56.08,56.1,46320.0,52.245,52.2543,52.2264,52.245,46320.0
2023-10-24 14:25:00,56.1,56.13,56.09,56.12,60725.0,52.245,52.2729,52.2357,52.2636,60725.0
2023-10-24 14:30:00,56.13,56.22,56.13,56.18,74172.0,52.2729,52.3567,52.2729,52.3195,74172.0
2023-10-24 14:35:00,56.18,56.21,56.11,56.2,90730.0,52.3195,52.3474,52.2543,52.3381,90730.0
2023-10-24 14:40:00,56.2,56.24,56.16,56.23,56420.0,52.3381,52.3754,52.3009,52.3661,56420.0
2023-10-24 14:45:00,56.24,56.24,56.19,56.21,41076.0,52.3754,52.3754,52.3288,52.3474,41076.0
2023-10-24 14:50:00,56.22,56.23,56.19,56.23,39568.0,52.3567,52.3661,52.3288,52.3661,39568.0
2023-10-24 14:55:00,56.23,56.24,56.19,56.21,50073.0,52.3661,52.3754,52.3288,52.3474,50073.0
2023-10-24 15:00:00,56.21,56.24,56.2,56.21,67010.0,52.3474,52.3754,52.3381,52.3474,67010.0
2023-10-24 15:05:00,56.21,56.22,56.15,56.16,57461.0,52.3474,52.3567,52.2915,52.3009,57461.0
2023-10-24 15:10:00,56.15,56.18,56.13,56.16,91634.0,52.2915,52.3195,52.2729,52.3009,91634.0
2023-10-24 15:15:00,56.16,56.19,56.15,56.17,65453.0,52.3009,52.3288,52.2915,52.3102,65453.0
2023-10-24 15:20:00,56.17,56.23,56.16,56.22,117742.0,52.3102,52.3661,52.3009,52.3567,117742.0
2023-10-24 15:25:00,56.21,56.24,56.21,56.22,72479.0,52.3474,52.3754,52.3474,52.3567,72479.0
2023-10-24 15:30:00,56.22,56.24,56.19,56.21,145925.0,52.3567,52.3754,52.3288,52.3474,145925.0
2023-10-24 15:35:00,56.21,56.23,56.16,56.16,111143.0,52.3474,52.3661,52.3009,52.3009,111143.0
2023-10-24 15:40:00,56.16,56.22,56.16,56.16,102451.0,52.3009,52.3567,52.3009,52.3009,102451.0
2023-10-24 15:45:00,56.16,56.18,56.14,56.15,175245.0,52.3009,52.3195,52.2822,52.2915,175245.0
2023-10-24 15:50:00,56.15,56.2,56.13,56.15,266849.0,52.2915,52.3381,52.2729,52.2915,266849.0
2023-10-24 15:55:00,56.15,56.21,56.1,56.12,519360.0,52.2915,52.3474,52.245,52.2636,519360.0
2023-10-25 09:30:00,56.02,56.56,56.02,56.47,187110.0,52.1705,52.6734,52.1705,52.5896,187110.0
2023-10-25 09:35:00,56.48,56.61,56.48,56.51,79196.0,52.5989,52.7199,52.5989,52.6268,79196.0
2023-10-25 09:40:00,56.51,56.59,56.44,56.56,101912.0,52.6268,52.7013,52.5616,52.6734,101912.0
2023-10-25 09:45:00,56.56,56.56,56.35,56.37,119448.0,52.6734,52.6734,52.4778,52.4964,119448.0
2023-10-25 09:50:00,56.37,56.44,56.33,56.39,95462.0,52.4964,52.5616,52.4592,52.5151,95462.0
2023-10-25 09:55:00,56.4,56.44,56.24,56.26,98944.0,52.5244,52.5616,52.3754,52.394,98944.0
2023-10-25 10:00:00,56.28,56.49,56.05,56.13,167443.0,52.4126,52.6082,52.1984,52.2729,167443.0
2023-10-25 10:05:00,56.12,56.15,55.96,55.98,64245.0,52.2636,52.2915,52.1146,52.1332,64245.0
2023-10-25 10:10:00,56.0,56.13,55.99,56.12,86456.0,52.1519,52.2729,52.1425,52.2636,86456.0
2023-10-25 10:15:00,56.12,56.16,56.05,56.16,116370.0,52.2636,52.3009,52.1984,52.3009,116370.0
2023-10-25 10:20:00,56.15,56.22,56.12,56.21,129191.0,52.2915,52.3567,52.2636,52.3474,129191.0
2023-10-25 10:25:00,56.21,56.26,56.18,56.19,59768.0,52.3474,52.394,52.3195,52.3288,59768.0
2023-10-25 10:30:00,56.18,56.26,56.13,56.25,80994.0,52.3195,52.394,52.2729,52.3847,80994.0
2023-10-25 10:35:00,56.26,56.39,56.21,56.38,74922.0,52.394,52.5151,52.3474,52.5057,74922.0
2023-10-25 10:40:00,56.38,56.47,56.31,56.47,95300.0,52.5057,52.5896,52.4406,52.5896,95300.0
2023-10-25 10:45:00,56.47,56.67,56.46,56.66,160091.0,52.5896,52.7758,52.5802,52.7665,160091.0
2023-10-25 10:50:00,56.67,56.69,56.61,56.62,160252.0,52.7758,52.7944,52.7199,52.7293,160252.0
2023-10-25 10:55:00,56.62,56.64,56.53,56.62,90275.0,52.7293,52.7479,52.6454,52.7293,90275.0
2023-10-25 11:00:00,56.63,56.77,56.61,56.69,135259.0,52.7386,52.8689,52.7199,52.7944,135259.0
2023-10-25 11:05:00,56.68,56.74,56.59,56.59,183717.0,52.7851,52.841,52.7013,52.7013,183717.0
2023-10-25 11:10:00,56.59,56.63,56.5,56.58,94906.0,52.7013,52.7386,52.6175,52.692,94906.0
2023-10-25 11:15:00,56.58,56.63,56.5,56.61,80661.0,52.692,52.7386,52.6175,52.7199,80661.0
2023-10-25 11:20:00,56.61,56.63,56.5,56.56,69054.0,52.7199,52.7386,52.6175,52.6734,69054.0
2023-10-25 11:25:00,56.56,56.67,56.56,56.63,97607.0,52.6734,52.7758,52.6734,52.7386,97607.0
2023-10-25 11:30:00,56.64,56.69,56.59,56.59,64430.0,52.7479,52.7944,52.7013,52.7013,64430.0
2023-10-25 11:35:00,56.59,56.69,56.59,56.68,98730.0,52.7013,52.7944,52.7013,52.7851,98730.0
2023-10-25 11:40:00,56.67,56.68,56.57,56.61,109357.0,52.7758,52.7851,52.6827,52.7199,109357.0
2023-10-25 11:45:00,56.62,56.66,56.56,56.57,60045.0,52.7293,52.7665,52.6734,52.6827,60045.0
2023-10-25 11:50:00,56.57,56.61,56.55,56.61,62875.0,52.6827,52.7199,52.6641,52.7199,62875.0
2023-10-25 11:55:00,56.61,56.66,56.56,56.59,57557.0,52.7199,52.7665,52.6734,52.7013,57557.0
2023-10-25 12:00:00,56.58,56.58,56.49,56.53,67713.0,52.692,52.692,52.6082,52.6454,67713.0
2023-10-25 12:05:00,56.52,56.55,56.5,56.53,54453.0,52.6361,52.6641,52.6175,52.6454,54453.0
2023-10-25 12:10:00,56.53,56.54,56.46,56.51,53093.0,52.6454,52.6548,52.5802,52.6268,53093.0
2023-10-25 12:15:00,56.5,56.51,56.43,56.48,51585.0,52.6175,52.6268,52.5523,52.5989,51585.0
2023-10-25 12:20:00,56.47,56.57,56.45,56.55,73620.0,52.5896,52.6827,52.5709,52.6641,73620.0
2023-10-25 12:25:00,56.54,56.55,56.48,56.5,56424.0,52.6548,52.6641,52.5989,52.6175,56424.0
2023-10-25 12:30:00,56.5,56.61,56.49,56.53,50041.0,52.6175,52.7199,52.6082,52.6454,50041.0
2023-10-25 12:35:00,56.53,56.56,56.49,56.54,47403.0,52.6454,52.6734,52.6082,52.6548,47403.0
2023-10-25 12:40:00,56.53,56.63,56.5,56.62,69005.0,52.6454,52.7386,52.6175,52.7293,69005.0
2023-10-25 12:45:00,56.62,56.63,56.55,56.56,50055.0,52.7293,52.7386,52.6641,52.6734,50055.0
2023-10-25 12:50:00,56.56,56.59,56.53,56.57,50297.0,52.6734,52.7013,52.6454,52.6827,50297.0
2023-10-25 12:55:00,56.57,56.57,56.52,56.57,36323.0,52.6827,52.6827,52.6361,52.6827,36323.0
2023-10-25 13:00:00,56.57,56.65,56.56,56.65,59473.0,52.6827,52.7572,52.6734,52.7572,59473.0
2023-10-25 13:05:00,56.66,56.67,56.6,56.65,72839.0,52.7665,52.7758,52.7106,52.7572,72839.0
2023-10-25 13:10:00,56.65,56.67,56.62,56.66,59509.0,52.7572,52.7758,52.7293,52.7665,59509.0
2023-10-25 13:15:00,56.66,56.68,56.58,56.66,97351.0,52.7665,52.7851,52.692,52.7665,97351.0
2023-10-25 13:20:00,56.66,56.66,56.61,56.66,52662.0,52.7665,52.7665,52.7199,52.7665,52662.0
2023-10-25 13:25:00,56.66,56.67,56.59,56.6,53508.0,52.7665,52.7758,52.7013,52.7106,53508.0
2023-10-25 13:30:00,56.6,56.6,56.53,56.57,42433.0,52.7106,52.7106,52.6454,52.6827,42433.0
2023-10-25 13:35:00,56.58,56.61,56.5,56.57,70705.0,52.692,52.7199,52.6175,52.6827,70705.0
2023-10-25 13:40:00,56.57,56.61,56.56,56.61,44682.0,52.6827,52.7199,52.6734,52.7199,44682.0
2023-10-25 13:45:00,56.6,56.6,56.5,56.51,53055.0,52.7106,52.7106,52.6175,52.6268,53055.0
2023-10-25 13:50:00,56.51,56.6,56.5,56.6,75402.0,52.6268,52.7106,52.6175,52.7106,75402.0
2023-10-25 13:55:00,56.6,56.61,56.57,56.59,67760.0,52.7106,52.7199,52.6827,52.7013,67760.0
2023-10-25 14:00:00,56.6,56.6,56.52,56.54,45928.0,52.7106,52.7106,52.6361,52.6548,45928.0
2023-10-25 14:05:00,56.55,56.55,56.44,56.44,55706.0,52.6641,52.6641,52.5616,52.5616,55706.0
2023-10-25 14:10:00,56.44,56.57,56.43,56.57,96006.0,52.5616,52.6827,52.5523,52.6827,96006.0
2023-10-25 14:15:00,56.57,56.63,56.56,56.57,50318.0,52.6827,52.7386,52.6734,52.6827,50318.0
2023-10-25 14:20:00,56.58,56.6,56.55,56.59,44980.0,52.692,52.7106,52.6641,52.7013,44980.0
2023-10-25 14:25:00,56.59,56.61,56.56,56.59,47911.0,52.7013,52.7199,52.6734,52.7013,47911.0
2023-10-25 14:30:00,56.59,56.64,56.57,56.6,52817.0,52.7013,52.7479,52.6827,52.7106,52817.0
2023-10-25 14:35:00,56.61,56.63,56.55,56.61,48064.0,52.7199,52.7386,52.6641,52.7199,48064.0
2023-10-25 14:40:00,56.61,56.61,56.56,56.58,46340.0,52.7199,52.7199,52.6734,52.692,46340.0
2023-10-25 14:45:00,56.57,56.64,56.57,56.62,45202.0,52.6827,52.7479,52.6827,52.7293,45202.0
2023-10-25 14:50:00,56.62,56.73,56.6,56.71,57978.0,52.7293,52.8317,52.7106,52.8131,57978.0
2023-10-25 14:55:00,56.72,56.73,56.66,56.68,87108.0,52.8224,52.8317,52.7665,52.7851,87108.0
2023-10-25 15:00:00,56.68,56.7,56.62,56.64,60073.0,52.7851,52.8038,52.7293,52.7479,60073.0
2023-10-25 15:05:00,56.64,56.66,56.62,56.64,49533.0,52.7479,52.7665,52.7293,52.7479,49533.0
2023-10-25 15:10:00,56.64,56.68,56.62,56.63,72529.0,52.7479,52.7851,52.7293,52.7386,72529.0
2023-10-25 15:15:00,56.63,56.64,56.57,56.58,81589.0,52.7386,52.7479,52.6827,52.692,81589.0
2023-10-25 15:20:00,56.59,56.6,56.54,56.58,192103.0,52.7013,52.7106,52.6548,52.692,192103.0
2023-10-25 15:25:00,56.58,56.64,56.53,56.59,101941.0,52.692,52.7479,52.6454,52.7013,101941.0
2023-10-25 15:30:00,56.59,56.68,56.58,56.67,270749.0,52.7013,52.7851,52.692,52.7758,270749.0
2023-10-25 15:35:00,56.67,56.7,56.63,56.64,233914.0,52.7758,52.8038,52.7386,52.7479,233914.0
2023-10-25 15:40:00,56.64,56.65,56.53,56.59,147666.0,52.7479,52.7572,52.6454,52.7013,147666.0
2023-10-25 15:45:00,56.6,56.62,56.57,56.62,297227.0,52.7106,52.7293,52.6827,52.7293,297227.0
2023-10-25 15:50:00,56.62,56.66,56.59,56.62,376843.0,52.7293,52.7665,52.7013,52.7293,376843.0
2023-10-25 15:55:00,56.62,56.63,56.54,56.61,621467.0,52.7293,52.7386,52.6548,52.7199,621467.0
2023-10-26 09:30:00,53.96,54.9,53.67,54.65,1565116.0,50.252,51.1274,49.982,50.8946,1565116.0
2023-10-26 09:35:00,54.72,55.09,54.43,54.86,464782.0,50.9598,51.3044,50.6897,51.0902,464782.0
2023-10-26 09:40:00,54.85,54.87,54.22,54.47,504831.0,51.0809,51.0995,50.4942,50.727,504831.0
2023-10-26 09:45:00,54.48,55.01,54.46,54.94,325068.0,50.7363,51.2299,50.7177,51.1647,325068.0
2023-10-26 09:50:00,54.95,55.25,54.88,55.25,426069.0,51.174,51.4534,51.1088,51.4534,426069.0
2023-10-26 09:55:00,55.25,55.29,54.98,55.06,183977.0,51.4534,51.4906,51.2019,51.2765,183977.0
2023-10-26 10:00:00,55.07,55.07,54.54,54.72,338667.0,51.2858,51.2858,50.7922,50.9598,338667.0
2023-10-26 10:05:00,54.74,54.77,54.48,54.64,244650.0,50.9784,51.0064,50.7363,50.8853,244650.0
2023-10-26 10:10:00,54.65,54.94,54.6,54.88,180275.0,50.8946,51.1647,50.8481,51.1088,180275.0
2023-10-26 10:15:00,54.88,55.09,54.87,55.0,226960.0,51.1088,51.3044,51.0995,51.2206,226960.0
2023-10-26 10:20:00,55.01,55.02,54.68,54.77,210693.0,51.2299,51.2392,50.9226,51.0064,210693.0
2023-10-26 10:25:00,54.77,54.84,54.46,54.54,274791.0,51.0064,51.0716,50.7177,50.7922,274791.0
2023-10-26 10:30:00,54.54,54.59,54.35,54.41,194724.0,50.7922,50.8387,50.6152,50.6711,194724.0
2023-10-26 10:35:00,54.42,54.62,54.4,54.6,209386.0,50.6804,50.8667,50.6618,50.8481,209386.0
2023-10-26 10:40:00,54.6,54.65,54.36,54.4,171559.0,50.8481,50.8946,50.6246,50.6618,171559.0
2023-10-26 10:45:00,54.4,54.45,53.99,54.07,507945.0,50.6618,50.7084,50.28,50.3545,507945.0
2023-10-26 10:50:00,54.07,54.22,54.0,54.14,388015.0,50.3545,50.4942,50.2893,50.4197,388015.0
2023-10-26 10:55:00,54.15,54.3,54.03,54.28,403240.0,50.429,50.5687,50.3172,50.5501,403240.0
2023-10-26 11:00:00,54.28,54.28,54.01,54.07,197012.0,50.5501,50.5501,50.2986,50.3545,197012.0
2023-10-26 11:05:00,54.08,54.13,53.93,54.0,208307.0,50.3638,50.4104,50.2241,50.2893,208307.0
2023-10-26 11:10:00,54.0,54.0,53.83,53.95,190356.0,50.2893,50.2893,50.131,50.2427,190356.0
2023-10-26 11:15:00,53.95,54.03,53.85,53.86,147147.0,50.2427,50.3172,50.1496,50.1589,147147.0
2023-10-26 11:20:00,53.86,53.89,53.77,53.79,162652.0,50.1589,50.1868,50.0751,50.0937,162652.0
2023-10-26 11:25:00,53.78,53.82,53.64,53.72,306126.0,50.0844,50.1217,49.954,50.0285,306126.0
2023-10-26 11:30:00,53.72,53.87,53.7,53.83,191094.0,50.0285,50.1682,50.0099,50.131,191094.0
2023-10-26 11:35:00,53.82,54.03,53.81,53.93,141574.0,50.1217,50.3172,50.1123,50.2241,141574.0
2023-10-26 11:40:00,53.93,53.99,53.85,53.98,97494.0,50.2241,50.28,50.1496,50.2707,97494.0
2023-10-26 11:45:00,53.98,54.05,53.92,53.94,160493.0,50.2707,50.3359,50.2148,50.2334,160493.0
2023-10-26 11:50:00,53.94,53.94,53.83,53.9,168499.0,50.2334,50.2334,50.131,50.1962,168499.0
2023-10-26 11:55:00,53.89,53.95,53.83,53.88,100290.0,50.1868,50.2427,50.131,50.1775,100290.0
2023-10-26 12:00:00,53.88,53.93,53.68,53.69,160620.0,50.1775,50.2241,49.9913,50.0006,160620.0
2023-10-26 12:05:00,53.69,53.75,53.6,53.71,183758.0,50.0006,50.0565,49.9168,50.0192,183758.0
2023-10-26 12:10:00,53.71,53.77,53.69,53.73,76378.0,50.0192,50.0751,50.0006,50.0378,76378.0
2023-10-26 12:15:00,53.73,53.78,53.6,53.63,153417.0,50.0378,50.0844,49.9168,49.9447,153417.0
2023-10-26 12:20:00,53.62,53.69,53.61,53.64,151571.0,49.9354,50.0006,49.9261,49.954,151571.0
2023-10-26 12:25:00,53.63,53.63,53.47,53.59,223559.0,49.9447,49.9447,49.7957,49.9075,223559.0
2023-10-26 12:30:00,53.59,53.72,53.56,53.67,163211.0,49.9075,50.0285,49.8795,49.982,163211.0
2023-10-26 12:35:00,53.67,53.67,53.5,53.61,168725.0,49.982,49.982,49.8236,49.9261,168725.0
2023-10-26 12:40:00,53.61,53.64,53.56,53.59,145161.0,49.9261,49.954,49.8795,49.9075,145161.0
2023-10-26 12:45:00,53.59,53.6,53.44,53.5,250215.0,49.9075,49.9168,49.7678,49.8236,250215.0
2023-10-26 12:50:00,53.5,53.57,53.41,53.43,199045.0,49.8236,49.8888,49.7398,49.7585,199045.0
2023-10-26 12:55:00,53.43,53.48,53.35,53.43,239994.0,49.7585,49.805,49.684,49.7585,239994.0
2023-10-26 13:00:00,53.44,53.49,53.37,53.38,199489.0,49.7678,49.8143,49.7026,49.7119,199489.0
2023-10-26 13:05:00,53.38,53.38,53.28,53.34,179601.0,49.7119,49.7119,49.6188,49.6746,179601.0
2023-10-26 13:10:00,53.35,53.41,53.29,53.33,123002.0,49.684,49.7398,49.6281,49.6653,123002.0
2023-10-26 13:15:00,53.33,53.36,53.27,53.29,140604.0,49.6653,49.6933,49.6095,49.6281,140604.0
2023-10-26 13:20:00,53.3,53.34,53.17,53.19,151852.0,49.6374,49.6746,49.5163,49.535,151852.0
2023-10-26 13:25:00,53.19,53.26,53.18,53.19,193164.0,49.535,49.6001,49.5256,49.535,193164.0
2023-10-26 13:30:00,53.18,53.29,53.12,53.26,158962.0,49.5256,49.6281,49.4698,49.6001,158962.0
2023-10-26 13:35:00,53.25,53.34,53.24,53.31,82245.0,49.5908,49.6746,49.5815,49.6467,82245.0
2023-10-26 13:40:00,53.31,53.36,53.28,53.3,194771.0,49.6467,49.6933,49.6188,49.6374,194771.0
2023-10-26 13:45:00,53.3,53.46,53.29,53.42,280494.0,49.6374,49.7864,49.6281,49.7491,280494.0
2023-10-26 13:50:00,53.42,53.57,53.42,53.52,167727.0,49.7491,49.8888,49.7491,49.8423,167727.0
2023-10-26 13:55:00,53.52,53.6,53.5,53.58,86889.0,49.8423,49.9168,49.8236,49.8982,86889.0
2023-10-26 14:00:00,53.57,53.59,53.37,53.39,204262.0,49.8888,49.9075,49.7026,49.7212,204262.0
2023-10-26 14:05:00,53.39,53.55,53.38,53.51,92890.0,49.7212,49.8702,49.7119,49.833,92890.0
2023-10-26 14:10:00,53.5,53.53,53.42,53.5,131384.0,49.8236,49.8516,49.7491,49.8236,131384.0
2023-10-26 14:15:00,53.5,53.52,53.44,53.45,235952.0,49.8236,49.8423,49.7678,49.7771,235952.0
2023-10-26 14:20:00,53.45,53.48,53.35,53.35,95387.0,49.7771,49.805,49.684,49.684,95387.0
2023-10-26 14:25:00,53.35,53.36,53.21,53.26,130983.0,49.684,49.6933,49.5536,49.6001,130983.0
2023-10-26 14:30:00,53.26,53.35,53.24,53.33,147020.0,49.6001,49.684,49.5815,49.6653,147020.0
2023-10-26 14:35:00,53.33,53.44,53.31,53.36,123293.0,49.6653,49.7678,49.6467,49.6933,123293.0
2023-10-26 14:40:00,53.36,53.38,53.24,53.25,145844.0,49.6933,49.7119,49.5815,49.5908,145844.0
2023-10-26 14:45:00,53.24,53.31,53.21,53.28,156937.0,49.5815,49.6467,49.5536,49.6188,156937.0
2023-10-26 14:50:00,53.28,53.44,53.27,53.44,105063.0,49.6188,49.7678,49.6095,49.7678,105063.0
2023-10-26 14:55:00,53.44,53.53,53.43,53.51,104158.0,49.7678,49.8516,49.7585,49.833,104158.0
2023-10-26 15:00:00,53.51,53.58,53.45,53.46,141583.0,49.833,49.8982,49.7771,49.7864,141583.0
2023-10-26 15:05:00,53.46,53.53,53.2,53.21,194538.0,49.7864,49.8516,49.5443,49.5536,194538.0
2023-10-26 15:10:00,53.21,53.22,53.11,53.17,144996.0,49.5536,49.5629,49.4604,49.5163,144996.0
2023-10-26 15:15:00,53.17,53.19,53.11,53.15,203800.0,49.5163,49.535,49.4604,49.4977,203800.0
2023-10-26 15:20:00,53.16,53.21,53.11,53.13,214061.0,49.507,49.5536,49.4604,49.4791,214061.0
2023-10-26 15:25:00,53.14,53.15,52.98,53.1,218710.0,49.4884,49.4977,49.3394,49.4511,218710.0
2023-10-26 15:30:00,53.1,53.17,53.07,53.14,224628.0,49.4511,49.5163,49.4232,49.4884,224628.0
2023-10-26 15:35:00,53.14,53.26,53.06,53.08,230283.0,49.4884,49.6001,49.4139,49.4325,230283.0
2023-10-26 15:40:00,53.08,53.24,53.02,53.13,362692.0,49.4325,49.5815,49.3766,49.4791,362692.0
2023-10-26 15:45:00,53.13,53.18,53.05,53.14,373673.0,49.4791,49.5256,49.4046,49.4884,373673.0
2023-10-26 15:50:00,53.13,53.15,53.05,53.05,513543.0,49.4791,49.4977,49.4046,49.4046,513543.0
2023-10-26 15:55:00,53.05,53.08,52.92,52.98,1233898.0,49.4046,49.4325,49.2835,49.3394,1233898.0
2023-10-27 09:30:00,52.05,52.22,51.81,51.95,650169.0,48.4733,48.6316,48.2498,48.3802,650169.0
2023-10-27 09:35:00,51.99,52.0,51.78,51.78,250268.0,48.4174,48.4267,48.2218,48.2218,250268.0
2023-10-27 09:40:00,51.78,51.79,51.43,51.55,229454.0,48.2218,48.2312,47.8959,48.0076,229454.0
2023-10-27 09:45:00,51.55,51.86,51.54,51.84,168780.0,48.0076,48.2963,47.9983,48.2777,168780.0
2023-10-27 09:50:00,51.84,51.95,51.75,51.94,251586.0,48.2777,48.3802,48.1939,48.3708,251586.0
2023-10-27 09:55:00,51.94,51.96,51.89,51.92,114454.0,48.3708,48.3895,48.3243,48.3522,114454.0
2023-10-27 10:00:00,51.91,51.92,51.73,51.9,243988.0,48.3429,48.3522,48.1753,48.3336,243988.0
2023-10-27 10:05:00,51.89,51.89,51.75,51.8,194099.0,48.3243,48.3243,48.1939,48.2405,194099.0
2023-10-27 10:10:00,51.81,51.82,51.59,51.72,212843.0,48.2498,48.2591,48.0449,48.166,212843.0
2023-10-27 10:15:00,51.72,51.82,51.61,51.7,140564.0,48.166,48.2591,48.0635,48.1473,140564.0
2023-10-27 10:20:00,51.69,51.79,51.65,51.68,110238.0,48.138,48.2312,48.1008,48.1287,110238.0
2023-10-27 10:25:00,51.67,51.67,51.58,51.59,128473.0,48.1194,48.1194,48.0356,48.0449,128473.0
2023-10-27 10:30:00,51.6,51.6,51.51,51.52,182416.0,48.0542,48.0542,47.9704,47.9797,182416.0
2023-10-27 10:35:00,51.52,51.66,51.46,51.51,160466.0,47.9797,48.1101,47.9238,47.9704,160466.0
2023-10-27 10:40:00,51.51,51.55,51.38,51.51,200230.0,47.9704,48.0076,47.8493,47.9704,200230.0
2023-10-27 10:45:00,51.51,51.6,51.47,51.53,170486.0,47.9704,48.0542,47.9331,47.989,170486.0
2023-10-27 10:50:00,51.53,51.58,51.43,51.45,182380.0,47.989,48.0356,47.8959,47.9145,182380.0
2023-10-27 10:55:00,51.46,51.54,51.43,51.45,141309.0,47.9238,47.9983,47.8959,47.9145,141309.0
2023-10-27 11:00:00,51.45,51.49,51.31,51.33,116554.0,47.9145,47.9518,47.7841,47.8028,116554.0
2023-10-27 11:05:00,51.34,51.46,51.33,51.37,128864.0,47.8121,47.9238,47.8028,47.84,128864.0
2023-10-27 11:10:00,51.36,51.38,51.3,51.34,107995.0,47.8307,47.8493,47.7748,47.8121,107995.0
2023-10-27 11:15:00,51.35,51.39,51.25,51.26,114744.0,47.8214,47.8586,47.7283,47.7376,114744.0
2023-10-27 11:20:00,51.26,51.32,51.23,51.29,145398.0,47.7376,47.7935,47.7096,47.7655,145398.0
2023-10-27 11:25:00,51.29,51.3,51.22,51.25,117293.0,47.7655,47.7748,47.7003,47.7283,117293.0
2023-10-27 11:30:00,51.24,51.25,51.17,51.21,118093.0,47.7189,47.7283,47.6538,47.691,118093.0
2023-10-27 11:35:00,51.21,51.33,51.18,51.33,115916.0,47.691,47.8028,47.6631,47.8028,115916.0
2023-10-27 11:40:00,51.33,51.35,51.27,51.34,87268.0,47.8028,47.8214,47.7469,47.8121,87268.0
2023-10-27 11:45:00,51.33,51.39,51.27,51.34,94816.0,47.8028,47.8586,47.7469,47.8121,94816.0
2023-10-27 11:50:00,51.35,51.35,51.26,51.27,89587.0,47.8214,47.8214,47.7376,47.7469,89587.0
2023-10-27 11:55:00,51.27,51.33,51.2,51.25,115479.0,47.7469,47.8028,47.6817,47.7283,115479.0
2023-10-27 12:00:00,51.24,51.27,51.2,51.24,80423.0,47.7189,47.7469,47.6817,47.7189,80423.0
2023-10-27 12:05:00,51.23,51.31,51.22,51.28,59482.0,47.7096,47.7841,47.7003,47.7562,59482.0
2023-10-27 12:10:00,51.28,51.31,51.2,51.2,76158.0,47.7562,47.7841,47.6817,47.6817,76158.0
2023-10-27 12:15:00,51.21,51.21,51.13,51.14,83575.0,47.691,47.691,47.6165,47.6258,83575.0
2023-10-27 12:20:00,51.13,51.14,51.01,51.02,82850.0,47.6165,47.6258,47.5048,47.5141,82850.0
2023-10-27 12:25:00,51.02,51.07,50.97,50.98,185104.0,47.5141,47.5606,47.4675,47.4768,185104.0
2023-10-27 12:30:00,50.98,51.03,50.95,50.97,203232.0,47.4768,47.5234,47.4489,47.4675,203232.0
2023-10-27 12:35:00,50.97,50.99,50.9,50.92,177830.0,47.4675,47.4861,47.4023,47.4209,177830.0
2023-10-27 12:40:00,50.93,50.93,50.84,50.89,196573.0,47.4303,47.4303,47.3464,47.393,196573.0
2023-10-27 12:45:00,50.88,51.06,50.86,51.0,196014.0,47.3837,47.5513,47.3651,47.4954,196014.0
2023-10-27 12:50:00,50.99,51.0,50.9,50.92,151134.0,47.4861,47.4954,47.4023,47.4209,151134.0
2023-10-27 12:55:00,50.93,51.0,50.91,50.98,130635.0,47.4303,47.4954,47.4116,47.4768,130635.0
2023-10-27 13:00:00,50.99,51.05,50.94,51.02,192536.0,47.4861,47.542,47.4396,47.5141,192536.0
2023-10-27 13:05:00,51.01,51.01,50.92,50.95,104048.0,47.5048,47.5048,47.4209,47.4489,104048.0
2023-10-27 13:10:00,50.95,50.96,50.85,50.88,155787.0,47.4489,47.4582,47.3557,47.3837,155787.0
2023-10-27 13:15:00,50.88,50.92,50.77,50.84,425859.0,47.3837,47.4209,47.2812,47.3464,425859.0
2023-10-27 13:20:00,50.85,50.92,50.78,50.88,140356.0,47.3557,47.4209,47.2906,47.3837,140356.0
2023-10-27 13:25:00,50.87,50.97,50.87,50.95,67563.0,47.3744,47.4675,47.3744,47.4489,67563.0
2023-10-27 13:30:00,50.95,50.96,50.92,50.95,81854.0,47.4489,47.4582,47.4209,47.4489,81854.0
2023-10-27 13:35:00,50.96,50.96,49.49,50.88,207433.0,47.4582,47.4582,46.0892,47.3837,207433.0
2023-10-27 13:40:00,50.88,50.95,50.88,50.92,175400.0,47.3837,47.4489,47.3837,47.4209,175400.0
2023-10-27 13:45:00,50.92,50.95,50.9,50.91,103243.0,47.4209,47.4489,47.4023,47.4116,103243.0
2023-10-27 13:50:00,50.91,50.96,50.88,50.89,127701.0,47.4116,47.4582,47.3837,47.393,127701.0
2023-10-27 13:55:00,50.89,50.97,50.86,50.96,89658.0,47.393,47.4675,47.3651,47.4582,89658.0
2023-10-27 14:00:00,50.96,51.05,50.95,51.05,91987.0,47.4582,47.542,47.4489,47.542,91987.0
2023-10-27 14:05:00,51.05,51.09,51.0,51.03,127616.0,47.542,47.5793,47.4954,47.5234,127616.0
2023-10-27 14:10:00,51.03,51.04,50.97,51.0,106498.0,47.5234,47.5327,47.4675,47.4954,106498.0
2023-10-27 14:15:00,51.01,51.03,50.94,50.95,170691.0,47.5048,47.5234,47.4396,47.4489,170691.0
2023-10-27 14:20:00,50.96,50.98,50.93,50.96,93399.0,47.4582,47.4768,47.4303,47.4582,93399.0
2023-10-27 14:25:00,50.96,51.0,50.92,50.92,98288.0,47.4582,47.4954,47.4209,47.4209,98288.0
2023-10-27 14:30:00,50.92,51.01,50.91,50.97,162272.0,47.4209,47.5048,47.4116,47.4675,162272.0
2023-10-27 14:35:00,50.96,50.98,50.92,50.95,126210.0,47.4582,47.4768,47.4209,47.4489,126210.0
2023-10-27 14:40:00,50.95,50.95,50.87,50.94,137265.0,47.4489,47.4489,47.3744,47.4396,137265.0
2023-10-27 14:45:00,50.94,50.97,50.84,50.86,90173.0,47.4396,47.4675,47.3464,47.3651,90173.0
2023-10-27 14:50:00,50.86,50.86,50.77,50.8,97740.0,47.3651,47.3651,47.2812,47.3092,97740.0
2023-10-27 14:55:00,50.79,50.82,50.69,50.73,120551.0,47.2999,47.3278,47.2067,47.244,120551.0
2023-10-27 15:00:00,50.73,50.83,50.71,50.82,126568.0,47.244,47.3371,47.2254,47.3278,126568.0
2023-10-27 15:05:00,50.81,50.88,50.8,50.86,176528.0,47.3185,47.3837,47.3092,47.3651,176528.0
2023-10-27 15:10:00,50.87,51.0,50.83,50.95,177888.0,47.3744,47.4954,47.3371,47.4489,177888.0
2023-10-27 15:15:00,50.94,50.95,50.79,50.82,449438.0,47.4396,47.4489,47.2999,47.3278,449438.0
2023-10-27 15:20:00,50.83,50.87,50.78,50.83,111103.0,47.3371,47.3744,47.2906,47.3371,111103.0
2023-10-27 15:25:00,50.83,50.95,50.83,50.91,234156.0,47.3371,47.4489,47.3371,47.4116,234156.0
2023-10-27 15:30:00,50.91,50.97,50.87,50.88,170770.0,47.4116,47.4675,47.3744,47.3837,170770.0
2023-10-27 15:35:00,50.88,50.88,50.8,50.83,171448.0,47.3837,47.3837,47.3092,47.3371,171448.0
2023-10-27 15:40:00,50.83,50.9,50.78,50.87,213474.0,47.3371,47.4023,47.2906,47.3744,213474.0
2023-10-27 15:45:00,50.87,51.0,50.84,50.98,348119.0,47.3744,47.4954,47.3464,47.4768,348119.0
2023-10-27 15:50:00,50.98,51.03,50.93,51.0,381618.0,47.4768,47.5234,47.4303,47.4954,381618.0
2023-10-27 15:55:00,51.0,51.05,50.92,51.04,965325.0,47.4954,47.542,47.4209,47.5327,965325.0
2023-10-30 09:30:00,51.73,51.73,51.38,51.58,668603.0,48.1753,48.1753,47.8493,48.0356,668603.0
2023-10-30 09:35:00,51.59,51.86,51.54,51.72,310442.0,48.0449,48.2963,47.9983,48.166,310442.0
2023-10-30 09:40:00,51.73,51.83,51.7,51.72,177445.0,48.1753,48.2684,48.1473,48.166,177445.0
2023-10-30 09:45:00,51.73,51.9,51.68,51.72,274942.0,48.1753,48.3336,48.1287,48.166,274942.0
2023-10-30 09:50:00,51.73,51.74,51.57,51.63,161094.0,48.1753,48.1846,48.0263,48.0821,161094.0
2023-10-30 09:55:00,51.63,51.68,51.45,51.46,237988.0,48.0821,48.1287,47.9145,47.9238,237988.0
2023-10-30 10:00:00,51.46,51.6,51.43,51.44,125513.0,47.9238,48.0542,47.8959,47.9052,125513.0
2023-10-30 10:05:00,51.44,51.45,51.36,51.37,91702.0,47.9052,47.9145,47.8307,47.84,91702.0
2023-10-30 10:10:00,51.36,51.4,51.12,51.16,235043.0,47.8307,47.868,47.6072,47.6444,235043.0
2023-10-30 10:15:00,51.16,51.18,51.02,51.08,219598.0,47.6444,47.6631,47.5141,47.5699,219598.0
2023-10-30 10:20:00,51.08,51.15,51.02,51.05,213075.0,47.5699,47.6351,47.5141,47.542,213075.0
2023-10-30 10:25:00,51.04,51.08,50.88,50.89,399514.0,47.5327,47.5699,47.3837,47.393,399514.0
2023-10-30 10:30:00,50.89,50.91,50.73,50.78,202275.0,47.393,47.4116,47.244,47.2906,202275.0
2023-10-30 10:35:00,50.77,50.78,50.54,50.58,243160.0,47.2812,47.2906,47.0671,47.1043,243160.0
2023-10-30 10:40:00,50.58,50.6,50.46,50.52,248913.0,47.1043,47.1229,46.9925,47.0484,248913.0
2023-10-30 10:45:00,50.52,50.66,50.48,50.51,215072.0,47.0484,47.1788,47.0112,47.0391,215072.0
2023-10-30 10:50:00,50.52,50.61,50.44,50.45,270336.0,47.0484,47.1322,46.9739,46.9832,270336.0
2023-10-30 10:55:00,50.45,50.56,50.38,50.49,350977.0,46.9832,47.0857,46.918,47.0205,350977.0
2023-10-30 11:00:00,50.49,50.6,50.45,50.5,225168.0,47.0205,47.1229,46.9832,47.0298,225168.0
2023-10-30 11:05:00,50.5,50.51,50.26,50.41,355382.0,47.0298,47.0391,46.8063,46.946,355382.0
2023-10-30 11:10:00,50.4,50.51,50.39,50.42,195010.0,46.9367,47.0391,46.9274,46.9553,195010.0
2023-10-30 11:15:00,50.42,50.43,50.33,50.41,141777.0,46.9553,46.9646,46.8715,46.946,141777.0
2023-10-30 11:20:00,50.41,50.53,50.4,50.5,342818.0,46.946,47.0577,46.9367,47.0298,342818.0
2023-10-30 11:25:00,50.5,50.54,50.43,50.51,198389.0,47.0298,47.0671,46.9646,47.0391,198389.0
2023-10-30 11:30:00,50.52,50.7,50.5,50.65,233773.0,47.0484,47.2161,47.0298,47.1695,233773.0
2023-10-30 11:35:00,50.65,50.67,50.6,50.64,207738.0,47.1695,47.1881,47.1229,47.1602,207738.0
2023-10-30 11:40:00,50.64,50.64,50.56,50.6,186472.0,47.1602,47.1602,47.0857,47.1229,186472.0
2023-10-30 11:45:00,50.6,50.61,50.51,50.58,195389.0,47.1229,47.1322,47.0391,47.1043,195389.0
2023-10-30 11:50:00,50.58,50.61,50.53,50.55,144544.0,47.1043,47.1322,47.0577,47.0764,144544.0
2023-10-30 11:55:00,50.55,50.62,50.54,50.61,183219.0,47.0764,47.1416,47.0671,47.1322,183219.0
2023-10-30 12:00:00,50.6,50.62,50.55,50.61,181053.0,47.1229,47.1416,47.0764,47.1322,181053.0
2023-10-30 12:05:00,50.6,50.61,50.55,50.58,145372.0,47.1229,47.1322,47.0764,47.1043,145372.0
2023-10-30 12:10:00,50.58,50.61,50.53,50.54,146947.0,47.1043,47.1322,47.0577,47.0671,146947.0
2023-10-30 12:15:00,50.55,50.59,50.54,50.59,113592.0,47.0764,47.1136,47.0671,47.1136,113592.0
2023-10-30 12:20:00,50.59,50.63,50.57,50.6,121755.0,47.1136,47.1509,47.095,47.1229,121755.0
2023-10-30 12:25:00,50.6,50.6,50.48,50.5,130365.0,47.1229,47.1229,47.0112,47.0298,130365.0
2023-10-30 12:30:00,50.5,50.52,50.45,50.51,122490.0,47.0298,47.0484,46.9832,47.0391,122490.0
2023-10-30 12:35:00,50.51,50.55,50.47,50.48,131746.0,47.0391,47.0764,47.0019,47.0112,131746.0
2023-10-30 12:40:00,50.49,50.54,50.46,50.51,290347.0,47.0205,47.0671,46.9925,47.0391,290347.0
2023-10-30 12:45:00,50.5,50.63,50.47,50.59,211032.0,47.0298,47.1509,47.0019,47.1136,211032.0
2023-10-30 12:50:00,50.59,50.62,50.56,50.62,176537.0,47.1136,47.1416,47.0857,47.1416,176537.0
2023-10-30 12:55:00,50.62,50.71,50.57,50.71,458317.0,47.1416,47.2254,47.095,47.2254,458317.0
2023-10-30 13:00:00,50.72,50.83,50.69,50.83,105752.0,47.2347,47.3371,47.2067,47.3371,105752.0
2023-10-30 13:05:00,50.83,50.97,50.75,50.97,694419.0,47.3371,47.4675,47.2626,47.4675,694419.0
2023-10-30 13:10:00,50.97,51.02,50.9,50.91,189487.0,47.4675,47.5141,47.4023,47.4116,189487.0
2023-10-30 13:15:00,50.91,50.92,50.77,50.79,204237.0,47.4116,47.4209,47.2812,47.2999,204237.0
2023-10-30 13:20:00,50.8,50.82,50.78,50.81,227103.0,47.3092,47.3278,47.2906,47.3185,227103.0
2023-10-30 13:25:00,50.81,50.88,50.78,50.84,265676.0,47.3185,47.3837,47.2906,47.3464,265676.0
2023-10-30 13:30:00,50.85,50.88,50.73,50.8,169486.0,47.3557,47.3837,47.244,47.3092,169486.0
2023-10-30 13:35:00,50.8,50.8,50.67,50.78,179715.0,47.3092,47.3092,47.1881,47.2906,179715.0
2023-10-30 13:40:00,50.78,50.9,50.75,50.9,301463.0,47.2906,47.4023,47.2626,47.4023,301463.0
2023-10-30 13:45:00,50.9,50.91,50.84,50.86,127633.0,47.4023,47.4116,47.3464,47.3651,127633.0
2023-10-30 13:50:00,50.85,50.93,50.84,50.93,103458.0,47.3557,47.4303,47.3464,47.4303,103458.0
2023-10-30 13:55:00,50.92,50.92,50.85,50.88,108517.0,47.4209,47.4209,47.3557,47.3837,108517.0
2023-10-30 14:00:00,50.87,50.93,50.81,50.93,84062.0,47.3744,47.4303,47.3185,47.4303,84062.0
2023-10-30 14:05:00,50.93,51.05,50.5,50.98,4413996.0,47.4303,47.542,47.0298,47.4768,4413996.0
2023-10-30 14:10:00,50.98,50.99,50.91,50.99,272470.0,47.4768,47.4861,47.4116,47.4861,272470.0
2023-10-30 14:15:00,50.99,51.06,50.95,51.02,155734.0,47.4861,47.5513,47.4489,47.5141,155734.0
2023-10-30 14:20:00,51.02,51.04,50.95,51.01,163280.0,47.5141,47.5327,47.4489,47.5048,163280.0
2023-10-30 14:25:00,51.01,51.12,50.99,51.09,107595.0,47.5048,47.6072,47.4861,47.5793,107595.0
2023-10-30 14:30:00,51.08,51.18,51.07,51.18,152156.0,47.5699,47.6631,47.5606,47.6631,152156.0
2023-10-30 14:35:00,51.18,51.26,50.6,51.15,3300163.0,47.6631,47.7376,47.1229,47.6351,3300163.0
2023-10-30 14:40:00,51.16,51.29,51.15,51.25,159680.0,47.6444,47.7655,47.6351,47.7283,159680.0
2023-10-30 14:45:00,51.25,51.36,51.21,51.32,237957.0,47.7283,47.8307,47.691,47.7935,237957.0
2023-10-30 14:50:00,51.32,51.38,51.28,51.33,147248.0,47.7935,47.8493,47.7562,47.8028,147248.0
2023-10-30 14:55:00,51.33,51.33,51.2,51.28,241452.0,47.8028,47.8028,47.6817,47.7562,241452.0
2023-10-30 15:00:00,51.27,51.32,51.09,51.13,343032.0,47.7469,47.7935,47.5793,47.6165,343032.0
2023-10-30 15:05:00,51.13,51.15,51.08,51.14,88218.0,47.6165,47.6351,47.5699,47.6258,88218.0
2023-10-30 15:10:00,51.14,51.14,51.08,51.11,141520.0,47.6258,47.6258,47.5699,47.5979,141520.0
2023-10-30 15:15:00,51.11,51.2,51.09,51.19,135726.0,47.5979,47.6817,47.5793,47.6724,135726.0
2023-10-30 15:20:00,51.2,51.2,51.14,51.14,159245.0,47.6817,47.6817,47.6258,47.6258,159245.0
2023-10-30 15:25:00,51.14,51.15,51.06,51.08,128137.0,47.6258,47.6351,47.5513,47.5699,128137.0
2023-10-30 15:30:00,51.07,51.12,51.03,51.05,143925.0,47.5606,47.6072,47.5234,47.542,143925.0
2023-10-30 15:35:00,51.05,51.06,50.94,50.95,233654.0,47.542,47.5513,47.4396,47.4489,233654.0
2023-10-30 15:40:00,50.95,50.99,50.91,50.98,156313.0,47.4489,47.4861,47.4116,47.4768,156313.0
2023-10-30 15:45:00,50.98,51.03,50.96,51.03,221390.0,47.4768,47.5234,47.4582,47.5234,221390.0
2023-10-30 15:50:00,51.03,51.25,51.03,51.23,583722.0,47.5234,47.7283,47.5234,47.7096,583722.0
2023-10-30 15:55:00,51.23,51.26,51.21,51.25,937049.0,47.7096,47.7376,47.691,47.7283,937049.0
2023-10-31 09:30:00,51.38,51.38,50.9,51.12,358174.0,47.8493,47.8493,47.4023,47.6072,358174.0
2023-10-31 09:35:00,51.12,51.65,51.11,51.56,227543.0,47.6072,48.1008,47.5979,48.017,227543.0
2023-10-31 09:40:00,51.57,51.66,51.49,51.51,185672.0,48.0263,48.1101,47.9518,47.9704,185672.0
2023-10-31 09:45:00,51.49,51.56,51.39,51.46,172287.0,47.9518,48.017,47.8586,47.9238,172287.0
2023-10-31 09:50:00,51.46,51.52,51.34,51.36,128558.0,47.9238,47.9797,47.8121,47.8307,128558.0
2023-10-31 09:55:00,51.36,51.42,51.17,51.19,90383.0,47.8307,47.8866,47.6538,47.6724,90383.0
2023-10-31 10:00:00,51.19,51.2,51.02,51.17,139501.0,47.6724,47.6817,47.5141,47.6538,139501.0
2023-10-31 10:05:00,51.18,51.37,51.17,51.36,109525.0,47.6631,47.84,47.6538,47.8307,109525.0
2023-10-31 10:10:00,51.36,51.51,51.33,51.42,102924.0,47.8307,47.9704,47.8028,47.8866,102924.0
2023-10-31 10:15:00,51.43,51.49,51.35,51.39,122342.0,47.8959,47.9518,47.8214,47.8586,122342.0
2023-10-31 10:20:00,51.39,51.43,51.33,51.42,70980.0,47.8586,47.8959,47.8028,47.8866,70980.0
2023-10-31 10:25:00,51.41,51.5,51.4,51.4,124642.0,47.8773,47.9611,47.868,47.868,124642.0
2023-10-31 10:30:00,51.41,51.42,51.32,51.33,221781.0,47.8773,47.8866,47.7935,47.8028,221781.0
2023-10-31 10:35:00,51.32,51.33,51.14,51.3,259724.0,47.7935,47.8028,47.6258,47.7748,259724.0
2023-10-31 10:40:00,51.3,51.35,51.25,51.26,160264.0,47.7748,47.8214,47.7283,47.7376,160264.0
2023-10-31 10:45:00,51.26,51.35,51.25,51.28,174498.0,47.7376,47.8214,47.7283,47.7562,174498.0
2023-10-31 10:50:00,51.28,51.37,51.26,51.33,108889.0,47.7562,47.84,47.7376,47.8028,108889.0
2023-10-31 10:55:00,51.33,51.37,51.23,51.29,159891.0,47.8028,47.84,47.7096,47.7655,159891.0
2023-10-31 11:00:00,51.28,51.31,51.19,51.2,84365.0,47.7562,47.7841,47.6724,47.6817,84365.0
2023-10-31 11:05:00,51.19,51.23,51.14,51.18,91095.0,47.6724,47.7096,47.6258,47.6631,91095.0
2023-10-31 11:10:00,51.17,51.21,51.12,51.17,87191.0,47.6538,47.691,47.6072,47.6538,87191.0
2023-10-31 11:15:00,51.16,51.17,51.05,51.05,71336.0,47.6444,47.6538,47.542,47.542,71336.0
2023-10-31 11:20:00,51.05,51.09,51.02,51.02,136837.0,47.542,47.5793,47.5141,47.5141,136837.0
2023-10-31 11:25:00,51.03,51.15,51.02,51.11,109543.0,47.5234,47.6351,47.5141,47.5979,109543.0
2023-10-31 11:30:00,51.11,51.11,51.02,51.03,142428.0,47.5979,47.5979,47.5141,47.5234,142428.0
2023-10-31 11:35:00,51.03,51.06,50.97,51.04,85781.0,47.5234,47.5513,47.4675,47.5327,85781.0
2023-10-31 11:40:00,51.04,51.05,50.93,50.97,100627.0,47.5327,47.542,47.4303,47.4675,100627.0
2023-10-31 11:45:00,50.97,51.03,50.92,50.99,62633.0,47.4675,47.5234,47.4209,47.4861,62633.0
2023-10-31 11:50:00,51.0,51.01,50.87,50.89,107292.0,47.4954,47.5048,47.3744,47.393,107292.0
2023-10-31 11:55:00,50.88,50.93,50.85,50.91,224601.0,47.3837,47.4303,47.3557,47.4116,224601.0
2023-10-31 12:00:00,50.91,50.92,50.83,50.92,144983.0,47.4116,47.4209,47.3371,47.4209,144983.0
2023-10-31 12:05:00,50.91,50.96,50.84,50.87,70200.0,47.4116,47.4582,47.3464,47.3744,70200.0
2023-10-31 12:10:00,50.87,50.87,50.78,50.8,111978.0,47.3744,47.3744,47.2906,47.3092,111978.0
2023-10-31 12:15:00,50.8,50.84,50.73,50.8,190810.0,47.3092,47.3464,47.244,47.3092,190810.0
2023-10-31 12:20:00,50.81,50.82,50.72,50.74,82732.0,47.3185,47.3278,47.2347,47.2533,82732.0
2023-10-31 12:25:00,50.75,50.79,50.71,50.76,110315.0,47.2626,47.2999,47.2254,47.2719,110315.0
2023-10-31 12:30:00,50.76,50.83,50.76,50.79,92965.0,47.2719,47.3371,47.2719,47.2999,92965.0
2023-10-31 12:35:00,50.79,50.79,50.67,50.75,105466.0,47.2999,47.2999,47.1881,47.2626,105466.0
2023-10-31 12:40:00,50.75,50.81,50.74,50.79,101751.0,47.2626,47.3185,47.2533,47.2999,101751.0
2023-10-31 12:45:00,50.8,50.82,50.76,50.8,67383.0,47.3092,47.3278,47.2719,47.3092,67383.0
2023-10-31 12:50:00,50.8,50.83,50.77,50.79,68497.0,47.3092,47.3371,47.2812,47.2999,68497.0
2023-10-31 12:55:00,50.79,50.82,50.78,50.81,98869.0,47.2999,47.3278,47.2906,47.3185,98869.0
2023-10-31 13:00:00,50.8,50.9,50.8,50.88,113299.0,47.3092,47.4023,47.3092,47.3837,113299.0
2023-10-31 13:05:00,50.89,50.91,50.83,50.91,64199.0,47.393,47.4116,47.3371,47.4116,64199.0
2023-10-31 13:10:00,50.91,50.92,50.87,50.91,125389.0,47.4116,47.4209,47.3744,47.4116,125389.0
2023-10-31 13:15:00,50.91,50.93,50.88,50.9,67177.0,47.4116,47.4303,47.3837,47.4023,67177.0
2023-10-31 13:20:00,50.9,50.95,50.89,50.95,58703.0,47.4023,47.4489,47.393,47.4489,58703.0
2023-10-31 13:25:00,50.95,50.99,50.93,50.98,64955.0,47.4489,47.4861,47.4303,47.4768,64955.0
2023-10-31 13:30:00,50.98,51.04,50.98,51.02,110786.0,47.4768,47.5327,47.4768,47.5141,110786.0
2023-10-31 13:35:00,51.01,51.03,50.94,50.96,118156.0,47.5048,47.5234,47.4396,47.4582,118156.0
2023-10-31 13:40:00,50.96,50.97,50.88,50.88,138799.0,47.4582,47.4675,47.3837,47.3837,138799.0
2023-10-31 13:45:00,50.89,50.97,50.86,50.96,75466.0,47.393,47.4675,47.3651,47.4582,75466.0
2023-10-31 13:50:00,50.96,51.02,50.95,50.98,61670.0,47.4582,47.5141,47.4489,47.4768,61670.0
2023-10-31 13:55:00,50.98,51.04,50.98,51.04,67215.0,47.4768,47.5327,47.4768,47.5327,67215.0
2023-10-31 14:00:00,51.04,51.14,51.03,51.14,86260.0,47.5327,47.6258,47.5234,47.6258,86260.0
2023-10-31 14:05:00,51.13,51.17,51.11,51.15,108230.0,47.6165,47.6538,47.5979,47.6351,108230.0
2023-10-31 14:10:00,51.14,51.17,51.12,51.16,60011.0,47.6258,47.6538,47.6072,47.6444,60011.0
2023-10-31 14:15:00,51.16,51.23,51.13,51.2,84225.0,47.6444,47.7096,47.6165,47.6817,84225.0
2023-10-31 14:20:00,51.21,51.29,51.17,51.21,130428.0,47.691,47.7655,47.6538,47.691,130428.0
2023-10-31 14:25:00,51.2,51.22,51.17,51.22,57817.0,47.6817,47.7003,47.6538,47.7003,57817.0
2023-10-31 14:30:00,51.22,51.26,51.21,51.22,71250.0,47.7003,47.7376,47.691,47.7003,71250.0
2023-10-31 14:35:00,51.22,51.23,51.19,51.21,89908.0,47.7003,47.7096,47.6724,47.691,89908.0
2023-10-31 14:40:00,51.22,51.29,51.21,51.29,110748.0,47.7003,47.7655,47.691,47.7655,110748.0
2023-10-31 14:45:00,51.28,51.34,51.25,51.32,82975.0,47.7562,47.8121,47.7283,47.7935,82975.0
2023-10-31 14:50:00,51.32,51.33,51.28,51.3,77945.0,47.7935,47.8028,47.7562,47.7748,77945.0
2023-10-31 14:55:00,51.3,51.35,51.29,51.33,68093.0,47.7748,47.8214,47.7655,47.8028,68093.0
2023-10-31 15:00:00,51.34,51.4,51.33,51.39,93757.0,47.8121,47.868,47.8028,47.8586,93757.0
2023-10-31 15:05:00,51.4,51.41,51.34,51.37,85979.0,47.868,47.8773,47.8121,47.84,85979.0
2023-10-31 15:10:00,51.37,51.39,51.24,51.26,141708.0,47.84,47.8586,47.7189,47.7376,141708.0
2023-10-31 15:15:00,51.26,51.3,51.24,51.27,127272.0,47.7376,47.7748,47.7189,47.7469,127272.0
2023-10-31 15:20:00,51.27,51.31,51.25,51.3,139184.0,47.7469,47.7841,47.7283,47.7748,139184.0
2023-10-31 15:25:00,51.3,51.34,51.25,51.33,325978.0,47.7748,47.8121,47.7283,47.8028,325978.0
2023-10-31 15:30:00,51.32,51.39,51.3,51.35,173878.0,47.7935,47.8586,47.7748,47.8214,173878.0
2023-10-31 15:35:00,51.35,51.36,51.3,51.33,120993.0,47.8214,47.8307,47.7748,47.8028,120993.0
2023-10-31 15:40:00,51.33,51.4,51.31,51.39,155495.0,47.8028,47.868,47.7841,47.8586,155495.0
2023-10-31 15:45:00,51.4,51.45,51.38,51.4,263104.0,47.868,47.9145,47.8493,47.868,263104.0
2023-10-31 15:50:00,51.4,51.52,51.39,51.48,409715.0,47.868,47.9797,47.8586,47.9425,409715.0
2023-10-31 15:55:00,51.49,51.55,51.48,51.53,704584.0,47.9518,48.0076,47.9425,47.989,704584.0
2023-11-01 09:30:00,51.86,51.91,51.55,51.55,385090.0,48.2963,48.3429,48.0076,48.0076,385090.0
2023-11-01 09:35:00,51.55,51.65,51.46,51.47,69556.0,48.0076,48.1008,47.9238,47.9331,69556.0
2023-11-01 09:40:00,51.47,51.57,51.44,51.45,139995.0,47.9331,48.0263,47.9052,47.9145,139995.0
2023-11-01 09:45:00,51.46,51.58,51.41,51.53,84388.0,47.9238,48.0356,47.8773,47.989,84388.0
2023-11-01 09:50:00,51.54,51.71,51.53,51.68,185057.0,47.9983,48.1567,47.989,48.1287,185057.0
2023-11-01 09:55:00,51.68,51.79,51.68,51.73,121880.0,48.1287,48.2312,48.1287,48.1753,121880.0
2023-11-01 10:00:00,51.75,51.9,51.68,51.73,191843.0,48.1939,48.3336,48.1287,48.1753,191843.0
2023-11-01 10:05:00,51.73,51.73,51.59,51.71,185862.0,48.1753,48.1753,48.0449,48.1567,185862.0
2023-11-01 10:10:00,51.71,51.72,51.54,51.61,107293.0,48.1567,48.166,47.9983,48.0635,107293.0
2023-11-01 10:15:00,51.62,51.63,51.56,51.63,68617.0,48.0728,48.0821,48.017,48.0821,68617.0
2023-11-01 10:20:00,51.63,51.7,51.59,51.7,74476.0,48.0821,48.1473,48.0449,48.1473,74476.0
2023-11-01 10:25:00,51.69,51.69,51.48,51.48,73937.0,48.138,48.138,47.9425,47.9425,73937.0
2023-11-01 10:30:00,51.48,51.52,51.43,51.5,110753.0,47.9425,47.9797,47.8959,47.9611,110753.0
2023-11-01 10:35:00,51.51,51.6,51.48,51.48,108120.0,47.9704,48.0542,47.9425,47.9425,108120.0
2023-11-01 10:40:00,51.49,51.5,51.38,51.39,79665.0,47.9518,47.9611,47.8493,47.8586,79665.0
2023-11-01 10:45:00,51.39,51.47,51.35,51.37,164003.0,47.8586,47.9331,47.8214,47.84,164003.0
2023-11-01 10:50:00,51.37,51.44,51.34,51.38,108862.0,47.84,47.9052,47.8121,47.8493,108862.0
2023-11-01 10:55:00,51.39,51.41,51.33,51.35,82393.0,47.8586,47.8773,47.8028,47.8214,82393.0
2023-11-01 11:00:00,51.35,51.36,51.28,51.32,108474.0,47.8214,47.8307,47.7562,47.7935,108474.0
2023-11-01 11:05:00,51.32,51.35,51.26,51.28,130375.0,47.7935,47.8214,47.7376,47.7562,130375.0
2023-11-01 11:10:00,51.28,51.31,51.17,51.3,135420.0,47.7562,47.7841,47.6538,47.7748,135420.0
2023-11-01 11:15:00,51.3,51.41,51.28,51.39,101955.0,47.7748,47.8773,47.7562,47.8586,101955.0
2023-11-01 11:20:00,51.4,51.4,51.22,51.3,69566.0,47.868,47.868,47.7003,47.7748,69566.0
2023-11-01 11:25:00,51.3,51.3,51.21,51.26,62085.0,47.7748,47.7748,47.691,47.7376,62085.0
2023-11-01 11:30:00,51.26,51.41,51.22,51.36,58627.0,47.7376,47.8773,47.7003,47.8307,58627.0
2023-11-01 11:35:00,51.37,51.39,51.33,51.36,65300.0,47.84,47.8586,47.8028,47.8307,65300.0
2023-11-01 11:40:00,51.35,51.4,51.34,51.36,58844.0,47.8214,47.868,47.8121,47.8307,58844.0
2023-11-01 11:45:00,51.36,51.36,51.31,51.34,49029.0,47.8307,47.8307,47.7841,47.8121,49029.0
2023-11-01 11:50:00,51.35,51.46,51.31,51.41,93176.0,47.8214,47.9238,47.7841,47.8773,93176.0
2023-11-01 11:55:00,51.41,51.41,51.35,51.38,95494.0,47.8773,47.8773,47.8214,47.8493,95494.0
2023-11-01 12:00:00,51.38,51.42,51.37,51.4,43057.0,47.8493,47.8866,47.84,47.868,43057.0
2023-11-01 12:05:00,51.41,51.43,51.27,51.32,94940.0,47.8773,47.8959,47.7469,47.7935,94940.0
2023-11-01 12:10:00,51.33,51.37,51.25,51.25,73623.0,47.8028,47.84,47.7283,47.7283,73623.0
2023-11-01 12:15:00,51.25,51.29,51.21,51.27,57841.0,47.7283,47.7655,47.691,47.7469,57841.0
2023-11-01 12:20:00,51.26,51.34,51.22,51.32,89298.0,47.7376,47.8121,47.7003,47.7935,89298.0
2023-11-01 12:25:00,51.32,51.35,51.28,51.32,49216.0,47.7935,47.8214,47.7562,47.7935,49216.0
2023-11-01 12:30:00,51.33,51.43,51.32,51.39,123906.0,47.8028,47.8959,47.7935,47.8586,123906.0
2023-11-01 12:35:00,51.39,51.43,51.37,51.37,79593.0,47.8586,47.8959,47.84,47.84,79593.0
2023-11-01 12:40:00,51.37,51.42,51.36,51.4,55887.0,47.84,47.8866,47.8307,47.868,55887.0
2023-11-01 12:45:00,51.4,51.4,51.36,51.36,70756.0,47.868,47.868,47.8307,47.8307,70756.0
2023-11-01 12:50:00,51.36,51.39,51.35,51.37,41289.0,47.8307,47.8586,47.8214,47.84,41289.0
2023-11-01 12:55:00,51.37,51.42,51.36,51.41,85934.0,47.84,47.8866,47.8307,47.8773,85934.0
2023-11-01 13:00:00,51.41,51.44,51.37,51.44,40636.0,47.8773,47.9052,47.84,47.9052,40636.0
2023-11-01 13:05:00,51.44,51.53,51.43,51.49,65010.0,47.9052,47.989,47.8959,47.9518,65010.0
2023-11-01 13:10:00,51.49,51.59,51.48,51.53,53626.0,47.9518,48.0449,47.9425,47.989,53626.0
2023-11-01 13:15:00,51.54,51.58,51.52,51.52,66736.0,47.9983,48.0356,47.9797,47.9797,66736.0
2023-11-01 13:20:00,51.52,51.56,51.37,51.39,58987.0,47.9797,48.017,47.84,47.8586,58987.0
2023-11-01 13:25:00,51.39,51.42,51.31,51.4,92979.0,47.8586,47.8866,47.7841,47.868,92979.0
2023-11-01 13:30:00,51.4,51.41,51.34,51.39,85053.0,47.868,47.8773,47.8121,47.8586,85053.0
2023-11-01 13:35:00,51.39,51.39,51.34,51.36,46459.0,47.8586,47.8586,47.8121,47.8307,46459.0
2023-11-01 13:40:00,51.36,51.39,51.32,51.35,145115.0,47.8307,47.8586,47.7935,47.8214,145115.0
2023-11-01 13:45:00,51.35,51.36,51.32,51.35,79791.0,47.8214,47.8307,47.7935,47.8214,79791.0
2023-11-01 13:50:00,51.35,51.4,51.34,51.38,120176.0,47.8214,47.868,47.8121,47.8493,120176.0
2023-11-01 13:55:00,51.37,51.4,51.35,51.38,66572.0,47.84,47.868,47.8214,47.8493,66572.0
2023-11-01 14:00:00,51.39,51.46,51.34,51.38,73255.0,47.8586,47.9238,47.8121,47.8493,73255.0
2023-11-01 14:05:00,51.37,51.46,51.37,51.44,34267.0,47.84,47.9238,47.84,47.9052,34267.0
2023-11-01 14:10:00,51.43,51.45,51.37,51.38,74709.0,47.8959,47.9145,47.84,47.8493,74709.0
2023-11-01 14:15:00,51.37,51.41,51.34,51.38,71997.0,47.84,47.8773,47.8121,47.8493,71997.0
2023-11-01 14:20:00,51.38,51.45,51.38,51.44,87031.0,47.8493,47.9145,47.8493,47.9052,87031.0
2023-11-01 14:25:00,51.45,51.52,51.43,51.45,48075.0,47.9145,47.9797,47.8959,47.9145,48075.0
2023-11-01 14:30:00,51.45,51.52,51.43,51.45,81091.0,47.9145,47.9797,47.8959,47.9145,81091.0
2023-11-01 14:35:00,51.45,51.53,51.42,51.5,138207.0,47.9145,47.989,47.8866,47.9611,138207.0
2023-11-01 14:40:00,51.5,51.51,51.42,51.5,166424.0,47.9611,47.9704,47.8866,47.9611,166424.0
2023-11-01 14:45:00,51.5,51.51,51.38,51.48,119195.0,47.9611,47.9704,47.8493,47.9425,119195.0
2023-11-01 14:50:00,51.48,51.52,51.43,51.48,100526.0,47.9425,47.9797,47.8959,47.9425,100526.0
2023-11-01 14:55:00,51.49,51.57,51.48,51.55,65805.0,47.9518,48.0263,47.9425,48.0076,65805.0
2023-11-01 15:00:00,51.56,51.7,51.56,51.64,160987.0,48.017,48.1473,48.017,48.0915,160987.0
2023-11-01 15:05:00,51.65,51.72,51.62,51.71,98712.0,48.1008,48.166,48.0728,48.1567,98712.0
2023-11-01 15:10:00,51.71,51.75,51.65,51.65,149227.0,48.1567,48.1939,48.1008,48.1008,149227.0
2023-11-01 15:15:00,51.66,51.69,51.58,51.59,126503.0,48.1101,48.138,48.0356,48.0449,126503.0
2023-11-01 15:20:00,51.59,51.6,51.56,51.59,137866.0,48.0449,48.0542,48.017,48.0449,137866.0
2023-11-01 15:25:00,51.59,51.61,51.47,51.53,133324.0,48.0449,48.0635,47.9331,47.989,133324.0
2023-11-01 15:30:00,51.53,51.63,51.46,51.47,216468.0,47.989,48.0821,47.9238,47.9331,216468.0
2023-11-01 15:35:00,51.47,51.51,51.41,51.46,122568.0,47.9331,47.9704,47.8773,47.9238,122568.0
2023-11-01 15:40:00,51.46,51.47,51.41,51.44,188458.0,47.9238,47.9331,47.8773,47.9052,188458.0
2023-11-01 15:45:00,51.44,51.46,51.38,51.4,248727.0,47.9052,47.9238,47.8493,47.868,248727.0
2023-11-01 15:50:00,51.4,51.41,51.31,51.34,285938.0,47.868,47.8773,47.7841,47.8121,285938.0
2023-11-01 15:55:00,51.34,51.35,51.23,51.28,427894.0,47.8121,47.8214,47.7096,47.7562,427894.0
2023-11-02 09:30:00,50.82,51.18,50.69,51.16,393621.0,47.3278,47.6631,47.2067,47.6444,393621.0
2023-11-02 09:35:00,51.17,51.36,51.0,51.21,171131.0,47.6538,47.8307,47.4954,47.691,171131.0
2023-11-02 09:40:00,51.2,51.32,51.09,51.1,191764.0,47.6817,47.7935,47.5793,47.5886,191764.0
2023-11-02 09:45:00,51.11,51.18,50.92,50.96,157520.0,47.5979,47.6631,47.4209,47.4582,157520.0
2023-11-02 09:50:00,50.96,51.05,50.89,51.02,105890.0,47.4582,47.542,47.393,47.5141,105890.0
2023-11-02 09:55:00,51.02,51.08,50.93,51.06,127345.0,47.5141,47.5699,47.4303,47.5513,127345.0
2023-11-02 10:00:00,51.07,51.1,50.93,50.96,136689.0,47.5606,47.5886,47.4303,47.4582,136689.0
2023-11-02 10:05:00,50.96,51.0,50.9,50.95,77355.0,47.4582,47.4954,47.4023,47.4489,77355.0
2023-11-02 10:10:00,50.94,51.05,50.91,51.02,101304.0,47.4396,47.542,47.4116,47.5141,101304.0
2023-11-02 10:15:00,51.01,51.16,51.01,51.1,119601.0,47.5048,47.6444,47.5048,47.5886,119601.0
2023-11-02 10:20:00,51.1,51.13,50.93,50.94,86149.0,47.5886,47.6165,47.4303,47.4396,86149.0
2023-11-02 10:25:00,50.93,51.08,50.92,51.08,85356.0,47.4303,47.5699,47.4209,47.5699,85356.0
2023-11-02 10:30:00,51.08,51.3,51.08,51.3,105608.0,47.5699,47.7748,47.5699,47.7748,105608.0
2023-11-02 10:35:00,51.3,51.37,51.15,51.18,165338.0,47.7748,47.84,47.6351,47.6631,165338.0
2023-11-02 10:40:00,51.2,51.24,51.14,51.24,75703.0,47.6817,47.7189,47.6258,47.7189,75703.0
2023-11-02 10:45:00,51.23,51.28,51.03,51.07,86310.0,47.7096,47.7562,47.5234,47.5606,86310.0
2023-11-02 10:50:00,51.07,51.09,50.96,51.04,73303.0,47.5606,47.5793,47.4582,47.5327,73303.0
2023-11-02 10:55:00,51.04,51.2,51.02,51.18,68011.0,47.5327,47.6817,47.5141,47.6631,68011.0
2023-11-02 11:00:00,51.19,51.22,51.05,51.11,75947.0,47.6724,47.7003,47.542,47.5979,75947.0
2023-11-02 11:05:00,51.12,51.14,51.02,51.05,70345.0,47.6072,47.6258,47.5141,47.542,70345.0
2023-11-02 11:10:00,51.05,51.08,51.0,51.02,81868.0,47.542,47.5699,47.4954,47.5141,81868.0
2023-11-02 11:15:00,51.01,51.02,50.91,50.96,107760.0,47.5048,47.5141,47.4116,47.4582,107760.0
2023-11-02 11:20:00,50.97,51.01,50.94,50.98,73791.0,47.4675,47.5048,47.4396,47.4768,73791.0
2023-11-02 11:25:00,50.98,51.0,50.94,50.95,50083.0,47.4768,47.4954,47.4396,47.4489,50083.0
2023-11-02 11:30:00,50.94,50.97,50.9,50.94,75657.0,47.4396,47.4675,47.4023,47.4396,75657.0
2023-11-02 11:35:00,50.94,50.99,50.9,50.91,67697.0,47.4396,47.4861,47.4023,47.4116,67697.0
2023-11-02 11:40:00,50.91,50.93,50.88,50.91,57203.0,47.4116,47.4303,47.3837,47.4116,57203.0
2023-11-02 11:45:00,50.91,50.94,50.89,50.94,59956.0,47.4116,47.4396,47.393,47.4396,59956.0
2023-11-02 11:50:00,50.94,51.02,50.92,50.93,73554.0,47.4396,47.5141,47.4209,47.4303,73554.0
2023-11-02 11:55:00,50.93,50.96,50.9,50.95,39257.0,47.4303,47.4582,47.4023,47.4489,39257.0
2023-11-02 12:00:00,50.95,50.97,50.89,50.92,117184.0,47.4489,47.4675,47.393,47.4209,117184.0
2023-11-02 12:05:00,50.91,50.98,50.9,50.93,86237.0,47.4116,47.4768,47.4023,47.4303,86237.0
2023-11-02 12:10:00,50.94,50.94,50.85,50.85,72788.0,47.4396,47.4396,47.3557,47.3557,72788.0
2023-11-02 12:15:00,50.86,50.93,50.85,50.92,97379.0,47.3651,47.4303,47.3557,47.4209,97379.0
2023-11-02 12:20:00,50.91,50.93,50.89,50.9,62644.0,47.4116,47.4303,47.393,47.4023,62644.0
2023-11-02 12:25:00,50.9,50.92,50.83,50.89,78905.0,47.4023,47.4209,47.3371,47.393,78905.0
2023-11-02 12:30:00,50.89,50.93,50.87,50.93,73691.0,47.393,47.4303,47.3744,47.4303,73691.0
2023-11-02 12:35:00,50.94,50.98,50.9,50.93,101766.0,47.4396,47.4768,47.4023,47.4303,101766.0
2023-11-02 12:40:00,50.93,51.02,50.92,51.01,59351.0,47.4303,47.5141,47.4209,47.5048,59351.0
2023-11-02 12:45:00,51.02,51.07,51.0,51.05,70401.0,47.5141,47.5606,47.4954,47.542,70401.0
2023-11-02 12:50:00,51.06,51.11,51.04,51.07,61430.0,47.5513,47.5979,47.5327,47.5606,61430.0
2023-11-02 12:55:00,51.06,51.12,51.05,51.08,55982.0,47.5513,47.6072,47.542,47.5699,55982.0
2023-11-02 13:00:00,51.09,51.14,51.07,51.12,55741.0,47.5793,47.6258,47.5606,47.6072,55741.0
2023-11-02 13:05:00,51.12,51.2,51.1,51.2,62120.0,47.6072,47.6817,47.5886,47.6817,62120.0
2023-11-02 13:10:00,51.2,51.27,51.19,51.23,64965.0,47.6817,47.7469,47.6724,47.7096,64965.0
2023-11-02 13:15:00,51.23,51.26,51.17,51.18,84826.0,47.7096,47.7376,47.6538,47.6631,84826.0
2023-11-02 13:20:00,51.18,51.21,51.15,51.19,63570.0,47.6631,47.691,47.6351,47.6724,63570.0
2023-11-02 13:25:00,51.2,51.23,51.13,51.18,146884.0,47.6817,47.7096,47.6165,47.6631,146884.0
2023-11-02 13:30:00,51.18,51.22,51.15,51.16,93576.0,47.6631,47.7003,47.6351,47.6444,93576.0
2023-11-02 13:35:00,51.16,51.16,51.06,51.11,90663.0,47.6444,47.6444,47.5513,47.5979,90663.0
2023-11-02 13:40:00,51.11,51.13,51.07,51.08,72195.0,47.5979,47.6165,47.5606,47.5699,72195.0
2023-11-02 13:45:00,51.07,51.17,51.07,51.13,68712.0,47.5606,47.6538,47.5606,47.6165,68712.0
2023-11-02 13:50:00,51.12,51.13,51.08,51.11,54036.0,47.6072,47.6165,47.5699,47.5979,54036.0
2023-11-02 13:55:00,51.11,51.18,51.1,51.14,52874.0,47.5979,47.6631,47.5886,47.6258,52874.0
2023-11-02 14:00:00,51.14,51.15,51.06,51.1,92872.0,47.6258,47.6351,47.5513,47.5886,92872.0
2023-11-02 14:05:00,51.11,51.12,51.07,51.1,63607.0,47.5979,47.6072,47.5606,47.5886,63607.0
2023-11-02 14:10:00,51.1,51.15,51.08,51.12,89624.0,47.5886,47.6351,47.5699,47.6072,89624.0
2023-11-02 14:15:00,51.12,51.16,51.1,51.14,85782.0,47.6072,47.6444,47.5886,47.6258,85782.0
2023-11-02 14:20:00,51.13,51.13,51.06,51.07,91489.0,47.6165,47.6165,47.5513,47.5606,91489.0
2023-11-02 14:25:00,51.08,51.09,51.02,51.06,96510.0,47.5699,47.5793,47.5141,47.5513,96510.0
2023-11-02 14:30:00,51.05,51.08,51.02,51.02,82467.0,47.542,47.5699,47.5141,47.5141,82467.0
2023-11-02 14:35:00,51.03,51.06,51.02,51.04,63822.0,47.5234,47.5513,47.5141,47.5327,63822.0
2023-11-02 14:40:00,51.04,51.08,51.02,51.03,77131.0,47.5327,47.5699,47.5141,47.5234,77131.0
2023-11-02 14:45:00,51.04,51.04,50.93,50.98,175122.0,47.5327,47.5327,47.4303,47.4768,175122.0
2023-11-02 14:50:00,50.98,51.0,50.9,50.91,110846.0,47.4768,47.4954,47.4023,47.4116,110846.0
2023-11-02 14:55:00,50.91,50.96,50.9,50.95,111179.0,47.4116,47.4582,47.4023,47.4489,111179.0
2023-11-02 15:00:00,50.94,51.01,50.93,50.98,108601.0,47.4396,47.5048,47.4303,47.4768,108601.0
2023-11-02 15:05:00,50.99,51.01,50.97,51.0,85894.0,47.4861,47.5048,47.4675,47.4954,85894.0
2023-11-02 15:10:00,51.0,51.01,50.97,51.01,66783.0,47.4954,47.5048,47.4675,47.5048,66783.0
2023-11-02 15:15:00,51.01,51.02,50.97,51.01,99145.0,47.5048,47.5141,47.4675,47.5048,99145.0
2023-11-02 15:20:00,51.01,51.06,51.0,51.05,124436.0,47.5048,47.5513,47.4954,47.542,124436.0
2023-11-02 15:25:00,51.05,51.08,51.03,51.05,162658.0,47.542,47.5699,47.5234,47.542,162658.0
2023-11-02 15:30:00,51.06,51.09,51.05,51.06,125850.0,47.5513,47.5793,47.542,47.5513,125850.0
2023-11-02 15:35:00,51.06,51.15,51.06,51.15,176942.0,47.5513,47.6351,47.5513,47.6351,176942.0
2023-11-02 15:40:00,51.15,51.16,51.1,51.14,170415.0,47.6351,47.6444,47.5886,47.6258,170415.0
2023-11-02 15:45:00,51.14,51.16,51.1,51.11,212571.0,47.6258,47.6444,47.5886,47.5979,212571.0
2023-11-02 15:50:00,51.1,51.1,51.03,51.09,387072.0,47.5886,47.5886,47.5234,47.5793,387072.0
2023-11-02 15:55:00,51.08,51.15,51.02,51.13,712204.0,47.5699,47.6351,47.5141,47.6165,712204.0
2023-11-03 09:30:00,51.39,51.88,51.39,51.8,303903.0,47.8586,48.315,47.8586,48.2405,303903.0
2023-11-03 09:35:00,51.81,52.1,51.78,52.1,165402.0,48.2498,48.5199,48.2218,48.5199,165402.0
2023-11-03 09:40:00,52.09,52.27,52.01,52.16,178098.0,48.5105,48.6782,48.436,48.5757,178098.0
2023-11-03 09:45:00,52.17,52.26,52.05,52.22,156420.0,48.585,48.6689,48.4733,48.6316,156420.0
2023-11-03 09:50:00,52.23,52.51,52.19,52.47,147329.0,48.6409,48.9017,48.6037,48.8644,147329.0
2023-11-03 09:55:00,52.47,52.63,52.43,52.59,164408.0,48.8644,49.0134,48.8272,48.9762,164408.0
2023-11-03 10:00:00,52.59,52.79,52.59,52.68,175202.0,48.9762,49.1624,48.9762,49.06,175202.0
2023-11-03 10:05:00,52.68,52.76,52.57,52.76,251014.0,49.06,49.1345,48.9576,49.1345,251014.0
2023-11-03 10:10:00,52.77,52.83,52.71,52.8,140281.0,49.1438,49.1997,49.0879,49.1718,140281.0
2023-11-03 10:15:00,52.79,52.83,52.74,52.79,189621.0,49.1624,49.1997,49.1159,49.1624,189621.0
2023-11-03 10:20:00,52.79,52.81,52.69,52.78,125791.0,49.1624,49.1811,49.0693,49.1531,125791.0
2023-11-03 10:25:00,52.79,52.85,52.75,52.8,153689.0,49.1624,49.2183,49.1252,49.1718,153689.0
2023-11-03 10:30:00,52.8,52.94,52.75,52.91,244124.0,49.1718,49.3021,49.1252,49.2742,244124.0
2023-11-03 10:35:00,52.9,52.98,52.78,52.97,221147.0,49.2649,49.3394,49.1531,49.3301,221147.0
2023-11-03 10:40:00,52.98,53.08,52.93,53.08,146577.0,49.3394,49.4325,49.2928,49.4325,146577.0
2023-11-03 10:45:00,53.08,53.14,52.84,52.87,149446.0,49.4325,49.4884,49.209,49.2369,149446.0
2023-11-03 10:50:00,52.87,52.95,52.83,52.89,134811.0,49.2369,49.3114,49.1997,49.2556,134811.0
2023-11-03 10:55:00,52.89,52.99,52.86,52.99,87009.0,49.2556,49.3487,49.2276,49.3487,87009.0
2023-11-03 11:00:00,52.99,53.03,52.9,52.98,142976.0,49.3487,49.3859,49.2649,49.3394,142976.0
2023-11-03 11:05:00,52.98,53.04,52.95,53.01,105435.0,49.3394,49.3953,49.3114,49.3673,105435.0
2023-11-03 11:10:00,53.01,53.05,52.97,52.98,135061.0,49.3673,49.4046,49.3301,49.3394,135061.0
2023-11-03 11:15:00,52.98,53.02,52.92,52.98,135124.0,49.3394,49.3766,49.2835,49.3394,135124.0
2023-11-03 11:20:00,52.97,53.09,52.97,53.09,168066.0,49.3301,49.4418,49.3301,49.4418,168066.0
2023-11-03 11:25:00,53.08,53.08,52.99,53.0,106832.0,49.4325,49.4325,49.3487,49.358,106832.0
2023-11-03 11:30:00,53.0,53.1,53.0,53.04,85700.0,49.358,49.4511,49.358,49.3953,85700.0
2023-11-03 11:35:00,53.04,53.07,53.02,53.06,78114.0,49.3953,49.4232,49.3766,49.4139,78114.0
2023-11-03 11:40:00,53.05,53.08,53.01,53.08,63160.0,49.4046,49.4325,49.3673,49.4325,63160.0
2023-11-03 11:45:00,53.08,53.08,53.0,53.03,101575.0,49.4325,49.4325,49.358,49.3859,101575.0
2023-11-03 11:50:00,53.03,53.07,52.97,53.03,157125.0,49.3859,49.4232,49.3301,49.3859,157125.0
2023-11-03 11:55:00,53.03,53.07,53.02,53.03,65142.0,49.3859,49.4232,49.3766,49.3859,65142.0
2023-11-03 12:00:00,53.03,53.11,53.0,53.08,72195.0,49.3859,49.4604,49.358,49.4325,72195.0
2023-11-03 12:05:00,53.09,53.09,52.9,52.98,341335.0,49.4418,49.4418,49.2649,49.3394,341335.0
2023-11-03 12:10:00,52.99,53.05,52.98,53.01,81413.0,49.3487,49.4046,49.3394,49.3673,81413.0
2023-11-03 12:15:00,53.0,53.02,52.93,52.99,98503.0,49.358,49.3766,49.2928,49.3487,98503.0
2023-11-03 12:20:00,53.0,53.01,52.92,52.92,81990.0,49.358,49.3673,49.2835,49.2835,81990.0
2023-11-03 12:25:00,52.92,53.02,52.91,53.0,69129.0,49.2835,49.3766,49.2742,49.358,69129.0
2023-11-03 12:30:00,53.0,53.01,52.92,52.98,79463.0,49.358,49.3673,49.2835,49.3394,79463.0
2023-11-03 12:35:00,52.97,53.0,52.93,52.96,64336.0,49.3301,49.358,49.2928,49.3208,64336.0
2023-11-03 12:40:00,52.97,52.98,52.93,52.94,57548.0,49.3301,49.3394,49.2928,49.3021,57548.0
2023-11-03 12:45:00,52.95,52.97,52.91,52.97,56108.0,49.3114,49.3301,49.2742,49.3301,56108.0
2023-11-03 12:50:00,52.96,52.99,52.92,52.99,62542.0,49.3208,49.3487,49.2835,49.3487,62542.0
2023-11-03 12:55:00,52.99,53.04,52.98,53.0,57248.0,49.3487,49.3953,49.3394,49.358,57248.0
2023-11-03 13:00:00,53.01,53.06,52.98,53.05,56792.0,49.3673,49.4139,49.3394,49.4046,56792.0
2023-11-03 13:05:00,53.05,53.08,53.0,53.01,70942.0,49.4046,49.4325,49.358,49.3673,70942.0
2023-11-03 13:10:00,53.01,53.01,52.95,52.97,73686.0,49.3673,49.3673,49.3114,49.3301,73686.0
2023-11-03 13:15:00,52.97,52.99,52.93,52.96,55603.0,49.3301,49.3487,49.2928,49.3208,55603.0
2023-11-03 13:20:00,52.96,53.0,52.87,52.89,68523.0,49.3208,49.358,49.2369,49.2556,68523.0
2023-11-03 13:25:00,52.89,52.89,52.8,52.83,107928.0,49.2556,49.2556,49.1718,49.1997,107928.0
2023-11-03 13:30:00,52.83,52.89,52.82,52.88,70966.0,49.1997,49.2556,49.1904,49.2463,70966.0
2023-11-03 13:35:00,52.88,52.89,52.82,52.85,110323.0,49.2463,49.2556,49.1904,49.2183,110323.0
2023-11-03 13:40:00,52.86,52.96,52.85,52.95,63899.0,49.2276,49.3208,49.2183,49.3114,63899.0
2023-11-03 13:45:00,52.96,52.96,52.87,52.91,93682.0,49.3208,49.3208,49.2369,49.2742,93682.0
2023-11-03 13:50:00,52.91,52.97,52.9,52.97,74165.0,49.2742,49.3301,49.2649,49.3301,74165.0
2023-11-03 13:55:00,52.97,53.02,52.96,53.0,63864.0,49.3301,49.3766,49.3208,49.358,63864.0
2023-11-03 14:00:00,53.0,53.01,52.9,52.91,130923.0,49.358,49.3673,49.2649,49.2742,130923.0
2023-11-03 14:05:00,52.9,52.92,52.82,52.9,95394.0,49.2649,49.2835,49.1904,49.2649,95394.0
2023-11-03 14:10:00,52.89,52.9,52.84,52.88,96570.0,49.2556,49.2649,49.209,49.2463,96570.0
2023-11-03 14:15:00,52.88,52.91,52.87,52.91,62245.0,49.2463,49.2742,49.2369,49.2742,62245.0
2023-11-03 14:20:00,52.9,52.91,52.85,52.86,94877.0,49.2649,49.2742,49.2183,49.2276,94877.0
2023-11-03 14:25:00,52.86,52.9,52.81,52.9,92664.0,49.2276,49.2649,49.1811,49.2649,92664.0
2023-11-03 14:30:00,52.9,52.9,52.86,52.9,70286.0,49.2649,49.2649,49.2276,49.2649,70286.0
2023-11-03 14:35:00,52.9,53.0,52.87,52.97,122493.0,49.2649,49.358,49.2369,49.3301,122493.0
2023-11-03 14:40:00,52.97,52.99,52.95,52.98,77632.0,49.3301,49.3487,49.3114,49.3394,77632.0
2023-11-03 14:45:00,52.98,53.06,52.96,53.05,80482.0,49.3394,49.4139,49.3208,49.4046,80482.0
2023-11-03 14:50:00,53.05,53.07,53.0,53.02,73463.0,49.4046,49.4232,49.358,49.3766,73463.0
2023-11-03 14:55:00,53.01,53.02,52.99,53.01,64867.0,49.3673,49.3766,49.3487,49.3673,64867.0
2023-11-03 15:00:00,53.02,53.04,52.98,53.01,82700.0,49.3766,49.3953,49.3394,49.3673,82700.0
2023-11-03 15:05:00,53.01,53.09,52.99,53.09,168727.0,49.3673,49.4418,49.3487,49.4418,168727.0
2023-11-03 15:10:00,53.09,53.1,53.02,53.05,113176.0,49.4418,49.4511,49.3766,49.4046,113176.0
2023-11-03 15:15:00,53.06,53.07,53.02,53.05,163676.0,49.4139,49.4232,49.3766,49.4046,163676.0
2023-11-03 15:20:00,53.05,53.1,53.04,53.06,131231.0,49.4046,49.4511,49.3953,49.4139,131231.0
2023-11-03 15:25:00,53.06,53.07,52.92,52.94,199538.0,49.4139,49.4232,49.2835,49.3021,199538.0
2023-11-03 15:30:00,52.95,52.95,52.87,52.91,177436.0,49.3114,49.3114,49.2369,49.2742,177436.0
2023-11-03 15:35:00,52.91,53.0,52.91,52.98,171040.0,49.2742,49.358,49.2742,49.3394,171040.0
2023-11-03 15:40:00,52.98,53.01,52.93,52.96,227587.0,49.3394,49.3673,49.2928,49.3208,227587.0
2023-11-03 15:45:00,52.95,52.99,52.93,52.99,259829.0,49.3114,49.3487,49.2928,49.3487,259829.0
2023-11-03 15:50:00,52.98,52.98,52.79,52.8,523171.0,49.3394,49.3394,49.1624,49.1718,523171.0
2023-11-03 15:55:00,52.8,52.85,52.77,52.8,773552.0,49.1718,49.2183,49.1438,49.1718,773552.0
2023-11-06 09:30:00,53.14,53.42,53.11,53.14,260304.0,49.4884,49.7491,49.4604,49.4884,260304.0
2023-11-06 09:35:00,53.13,53.26,53.09,53.26,108434.0,49.4791,49.6001,49.4418,49.6001,108434.0
2023-11-06 09:40:00,53.26,53.43,53.19,53.41,186621.0,49.6001,49.7585,49.535,49.7398,186621.0
2023-11-06 09:45:00,53.41,53.55,53.35,53.36,226325.0,49.7398,49.8702,49.684,49.6933,226325.0
2023-11-06 09:50:00,53.36,53.43,53.31,53.4,131151.0,49.6933,49.7585,49.6467,49.7305,131151.0
2023-11-06 09:55:00,53.4,53.43,53.28,53.38,184858.0,49.7305,49.7585,49.6188,49.7119,184858.0
2023-11-06 10:00:00,53.39,53.47,53.29,53.29,117839.0,49.7212,49.7957,49.6281,49.6281,117839.0
2023-11-06 10:05:00,53.29,53.29,53.16,53.21,83785.0,49.6281,49.6281,49.507,49.5536,83785.0
2023-11-06 10:10:00,53.21,53.26,53.16,53.24,126535.0,49.5536,49.6001,49.507,49.5815,126535.0
2023-11-06 10:15:00,53.24,53.28,53.18,53.21,67487.0,49.5815,49.6188,49.5256,49.5536,67487.0
2023-11-06 10:20:00,53.21,53.21,53.1,53.11,120852.0,49.5536,49.5536,49.4511,49.4604,120852.0
2023-11-06 10:25:00,53.11,53.21,53.1,53.2,65519.0,49.4604,49.5536,49.4511,49.5443,65519.0
2023-11-06 10:30:00,53.2,53.2,53.07,53.12,86022.0,49.5443,49.5443,49.4232,49.4698,86022.0
2023-11-06 10:35:00,53.11,53.2,53.09,53.2,81946.0,49.4604,49.5443,49.4418,49.5443,81946.0
2023-11-06 10:40:00,53.19,53.19,53.12,53.14,69999.0,49.535,49.535,49.4698,49.4884,69999.0
2023-11-06 10:45:00,53.15,53.29,53.13,53.22,122644.0,49.4977,49.6281,49.4791,49.5629,122644.0
2023-11-06 10:50:00,53.22,53.23,53.08,53.14,86915.0,49.5629,49.5722,49.4325,49.4884,86915.0
2023-11-06 10:55:00,53.14,53.15,53.08,53.14,66458.0,49.4884,49.4977,49.4325,49.4884,66458.0
2023-11-06 11:00:00,53.13,53.19,53.11,53.14,76708.0,49.4791,49.535,49.4604,49.4884,76708.0
2023-11-06 11:05:00,53.13,53.18,53.13,53.14,63417.0,49.4791,49.5256,49.4791,49.4884,63417.0
2023-11-06 11:10:00,53.15,53.17,53.08,53.12,98129.0,49.4977,49.5163,49.4325,49.4698,98129.0
2023-11-06 11:15:00,53.13,53.17,53.11,53.15,79679.0,49.4791,49.5163,49.4604,49.4977,79679.0
2023-11-06 11:20:00,53.15,53.25,53.11,53.23,86346.0,49.4977,49.5908,49.4604,49.5722,86346.0
2023-11-06 11:25:00,53.23,53.31,53.22,53.3,56490.0,49.5722,49.6467,49.5629,49.6374,56490.0
2023-11-06 11:30:00,53.29,53.29,53.23,53.26,74975.0,49.6281,49.6281,49.5722,49.6001,74975.0
2023-11-06 11:35:00,53.26,53.34,53.25,53.33,64156.0,49.6001,49.6746,49.5908,49.6653,64156.0
2023-11-06 11:40:00,53.32,53.38,53.3,53.3,74814.0,49.656,49.7119,49.6374,49.6374,74814.0
2023-11-06 11:45:00,53.3,53.35,53.27,53.3,79219.0,49.6374,49.684,49.6095,49.6374,79219.0
2023-11-06 11:50:00,53.31,53.31,53.22,53.24,64129.0,49.6467,49.6467,49.5629,49.5815,64129.0
2023-11-06 11:55:00,53.23,53.26,53.21,53.23,77774.0,49.5722,49.6001,49.5536,49.5722,77774.0
2023-11-06 12:00:00,53.23,53.25,53.2,53.22,56653.0,49.5722,49.5908,49.5443,49.5629,56653.0
2023-11-06 12:05:00,53.21,53.26,53.2,53.21,76590.0,49.5536,49.6001,49.5443,49.5536,76590.0
2023-11-06 12:10:00,53.21,53.24,53.14,53.21,68787.0,49.5536,49.5815,49.4884,49.5536,68787.0
2023-11-06 12:15:00,53.2,53.28,53.17,53.27,97557.0,49.5443,49.6188,49.5163,49.6095,97557.0
2023-11-06 12:20:00,53.27,53.27,53.21,53.21,95058.0,49.6095,49.6095,49.5536,49.5536,95058.0
2023-11-06 12:25:00,53.21,53.22,53.16,53.16,72386.0,49.5536,49.5629,49.507,49.507,72386.0
2023-11-06 12:30:00,53.16,53.16,53.1,53.13,66185.0,49.507,49.507,49.4511,49.4791,66185.0
2023-11-06 12:35:00,53.13,53.14,53.08,53.14,108682.0,49.4791,49.4884,49.4325,49.4884,108682.0
2023-11-06 12:40:00,53.13,53.21,53.12,53.21,54787.0,49.4791,49.5536,49.4698,49.5536,54787.0
2023-11-06 12:45:00,53.2,53.21,53.13,53.14,49659.0,49.5443,49.5536,49.4791,49.4884,49659.0
2023-11-06 12:50:00,53.14,53.18,53.12,53.15,60672.0,49.4884,49.5256,49.4698,49.4977,60672.0
2023-11-06 12:55:00,53.15,53.23,53.15,53.23,61152.0,49.4977,49.5722,49.4977,49.5722,61152.0
2023-11-06 13:00:00,53.23,53.24,53.15,53.21,71228.0,49.5722,49.5815,49.4977,49.5536,71228.0
2023-11-06 13:05:00,53.2,53.22,53.17,53.19,34706.0,49.5443,49.5629,49.5163,49.535,34706.0
2023-11-06 13:10:00,53.19,53.2,53.14,53.15,47921.0,49.535,49.5443,49.4884,49.4977,47921.0
2023-11-06 13:15:00,53.14,53.14,53.1,53.13,48659.0,49.4884,49.4884,49.4511,49.4791,48659.0
2023-11-06 13:20:00,53.12,53.18,53.09,53.16,121721.0,49.4698,49.5256,49.4418,49.507,121721.0
2023-11-06 13:25:00,53.17,53.22,53.12,53.14,125973.0,49.5163,49.5629,49.4698,49.4884,125973.0
2023-11-06 13:30:00,53.13,53.14,53.08,53.12,72721.0,49.4791,49.4884,49.4325,49.4698,72721.0
2023-11-06 13:35:00,53.11,53.12,53.07,53.11,72511.0,49.4604,49.4698,49.4232,49.4604,72511.0
2023-11-06 13:40:00,53.11,53.12,53.04,53.06,74345.0,49.4604,49.4698,49.3953,49.4139,74345.0
2023-11-06 13:45:00,53.06,53.07,53.01,53.05,96291.0,49.4139,49.4232,49.3673,49.4046,96291.0
2023-11-06 13:50:00,53.05,53.06,52.98,53.05,69227.0,49.4046,49.4139,49.3394,49.4046,69227.0
2023-11-06 13:55:00,53.04,53.06,53.01,53.04,78457.0,49.3953,49.4139,49.3673,49.3953,78457.0
2023-11-06 14:00:00,53.04,53.05,53.01,53.03,57677.0,49.3953,49.4046,49.3673,49.3859,57677.0
2023-11-06 14:05:00,53.03,53.08,53.02,53.08,75661.0,49.3859,49.4325,49.3766,49.4325,75661.0
2023-11-06 14:10:00,53.08,53.12,53.06,53.07,63207.0,49.4325,49.4698,49.4139,49.4232,63207.0
2023-11-06 14:15:00,53.07,53.07,52.99,53.02,58317.0,49.4232,49.4232,49.3487,49.3766,58317.0
2023-11-06 14:20:00,53.02,53.02,52.93,52.93,62392.0,49.3766,49.3766,49.2928,49.2928,62392.0
2023-11-06 14:25:00,52.94,52.99,52.93,52.98,80397.0,49.3021,49.3487,49.2928,49.3394,80397.0
2023-11-06 14:30:00,52.98,53.01,52.96,53.0,74685.0,49.3394,49.3673,49.3208,49.358,74685.0
2023-11-06 14:35:00,53.0,53.02,52.95,52.95,63349.0,49.358,49.3766,49.3114,49.3114,63349.0
2023-11-06 14:40:00,52.96,53.02,52.95,52.98,69800.0,49.3208,49.3766,49.3114,49.3394,69800.0
2023-11-06 14:45:00,52.97,52.97,52.91,52.93,58552.0,49.3301,49.3301,49.2742,49.2928,58552.0
2023-11-06 14:50:00,52.93,52.96,52.9,52.93,105608.0,49.2928,49.3208,49.2649,49.2928,105608.0
2023-11-06 14:55:00,52.93,52.93,52.88,52.9,79349.0,49.2928,49.2928,49.2463,49.2649,79349.0
2023-11-06 15:00:00,52.9,52.92,52.87,52.91,72989.0,49.2649,49.2835,49.2369,49.2742,72989.0
2023-11-06 15:05:00,52.91,52.92,52.86,52.87,86087.0,49.2742,49.2835,49.2276,49.2369,86087.0
2023-11-06 15:10:00,52.87,52.89,52.82,52.83,91302.0,49.2369,49.2556,49.1904,49.1997,91302.0
2023-11-06 15:15:00,52.83,52.88,52.82,52.84,83523.0,49.1997,49.2463,49.1904,49.209,83523.0
2023-11-06 15:20:00,52.84,52.85,52.75,52.79,101502.0,49.209,49.2183,49.1252,49.1624,101502.0
2023-11-06 15:25:00,52.79,52.79,52.71,52.74,99232.0,49.1624,49.1624,49.0879,49.1159,99232.0
2023-11-06 15:30:00,52.73,52.75,52.7,52.72,101233.0,49.1066,49.1252,49.0786,49.0972,101233.0
2023-11-06 15:35:00,52.72,52.75,52.7,52.72,121897.0,49.0972,49.1252,49.0786,49.0972,121897.0
2023-11-06 15:40:00,52.71,52.78,52.7,52.73,163269.0,49.0879,49.1531,49.0786,49.1066,163269.0
2023-11-06 15:45:00,52.73,52.77,52.7,52.71,189045.0,49.1066,49.1438,49.0786,49.0879,189045.0
2023-11-06 15:50:00,52.71,52.76,52.66,52.66,319471.0,49.0879,49.1345,49.0414,49.0414,319471.0
2023-11-06 15:55:00,52.66,52.79,52.63,52.79,768629.0,49.0414,49.1624,49.0134,49.1624,768629.0
2023-11-07 09:30:00,52.81,52.88,52.56,52.68,240186.0,49.1811,49.2463,48.9482,49.06,240186.0
2023-11-07 09:35:00,52.68,52.72,52.46,52.52,90138.0,49.06,49.0972,48.8551,48.911,90138.0
2023-11-07 09:40:00,52.52,52.71,52.51,52.65,150453.0,48.911,49.0879,48.9017,49.0321,150453.0
2023-11-07 09:45:00,52.65,52.78,52.58,52.59,121778.0,49.0321,49.1531,48.9669,48.9762,121778.0
2023-11-07 09:50:00,52.59,52.62,52.49,52.6,100462.0,48.9762,49.0041,48.8831,48.9855,100462.0
2023-11-07 09:55:00,52.6,52.63,52.54,52.57,100095.0,48.9855,49.0134,48.9296,48.9576,100095.0
2023-11-07 10:00:00,52.55,52.8,52.54,52.71,144549.0,48.9389,49.1718,48.9296,49.0879,144549.0
2023-11-07 10:05:00,52.72,52.86,52.71,52.85,64713.0,49.0972,49.2276,49.0879,49.2183,64713.0
2023-11-07 10:10:00,52.86,52.93,52.8,52.92,70783.0,49.2276,49.2928,49.1718,49.2835,70783.0
2023-11-07 10:15:00,52.93,52.97,52.86,52.86,80481.0,49.2928,49.3301,49.2276,49.2276,80481.0
2023-11-07 10:20:00,52.87,52.9,52.83,52.85,70377.0,49.2369,49.2649,49.1997,49.2183,70377.0
2023-11-07 10:25:00,52.84,52.99,52.81,52.98,70505.0,49.209,49.3487,49.1811,49.3394,70505.0
2023-11-07 10:30:00,52.98,53.02,52.97,53.02,73307.0,49.3394,49.3766,49.3301,49.3766,73307.0
2023-11-07 10:35:00,53.02,53.05,52.96,52.98,97812.0,49.3766,49.4046,49.3208,49.3394,97812.0
2023-11-07 10:40:00,52.97,52.98,52.87,52.87,62152.0,49.3301,49.3394,49.2369,49.2369,62152.0
2023-11-07 10:45:00,52.86,52.89,52.8,52.89,91389.0,49.2276,49.2556,49.1718,49.2556,91389.0
2023-11-07 10:50:00,52.9,52.96,52.88,52.89,123067.0,49.2649,49.3208,49.2463,49.2556,123067.0
2023-11-07 10:55:00,52.89,52.9,52.76,52.77,93476.0,49.2556,49.2649,49.1345,49.1438,93476.0
2023-11-07 11:00:00,52.77,52.84,52.71,52.83,102843.0,49.1438,49.209,49.0879,49.1997,102843.0
2023-11-07 11:05:00,52.82,52.83,52.77,52.78,78680.0,49.1904,49.1997,49.1438,49.1531,78680.0
2023-11-07 11:10:00,52.78,52.78,52.65,52.69,58848.0,49.1531,49.1531,49.0321,49.0693,58848.0
2023-11-07 11:15:00,52.69,52.75,52.67,52.7,73255.0,49.0693,49.1252,49.0507,49.0786,73255.0
2023-11-07 11:20:00,52.71,52.75,52.69,52.75,103428.0,49.0879,49.1252,49.0693,49.1252,103428.0
2023-11-07 11:25:00,52.75,52.78,52.72,52.74,60940.0,49.1252,49.1531,49.0972,49.1159,60940.0
2023-11-07 11:30:00,52.75,52.85,52.74,52.79,75380.0,49.1252,49.2183,49.1159,49.1624,75380.0
2023-11-07 11:35:00,52.78,52.79,52.71,52.73,81560.0,49.1531,49.1624,49.0879,49.1066,81560.0
2023-11-07 11:40:00,52.74,52.76,52.72,52.73,70396.0,49.1159,49.1345,49.0972,49.1066,70396.0
2023-11-07 11:45:00,52.72,52.74,52.66,52.7,61343.0,49.0972,49.1159,49.0414,49.0786,61343.0
2023-11-07 11:50:00,52.69,52.74,52.69,52.73,48051.0,49.0693,49.1159,49.0693,49.1066,48051.0
2023-11-07 11:55:00,52.72,52.74,52.67,52.67,42489.0,49.0972,49.1159,49.0507,49.0507,42489.0
2023-11-07 12:00:00,52.67,52.7,52.64,52.65,50972.0,49.0507,49.0786,49.0227,49.0321,50972.0
2023-11-07 12:05:00,52.65,52.66,52.58,52.59,59155.0,49.0321,49.0414,48.9669,48.9762,59155.0
2023-11-07 12:10:00,52.59,52.6,52.5,52.53,62291.0,48.9762,48.9855,48.8924,48.9203,62291.0
2023-11-07 12:15:00,52.52,52.56,52.48,52.53,119550.0,48.911,48.9482,48.8737,48.9203,119550.0
2023-11-07 12:20:00,52.52,52.59,52.52,52.55,54943.0,48.911,48.9762,48.911,48.9389,54943.0
2023-11-07 12:25:00,52.55,52.6,52.55,52.58,50417.0,48.9389,48.9855,48.9389,48.9669,50417.0
2023-11-07 12:30:00,52.58,52.62,52.53,52.6,43791.0,48.9669,49.0041,48.9203,48.9855,43791.0
2023-11-07 12:35:00,52.6,52.6,52.55,52.58,29370.0,48.9855,48.9855,48.9389,48.9669,29370.0
2023-11-07 12:40:00,52.57,52.6,52.53,52.59,41196.0,48.9576,48.9855,48.9203,48.9762,41196.0
2023-11-07 12:45:00,52.6,52.66,52.51,52.51,181986.0,48.9855,49.0414,48.9017,48.9017,181986.0
2023-11-07 12:50:00,52.52,52.52,52.45,52.47,68023.0,48.911,48.911,48.8458,48.8644,68023.0
2023-11-07 12:55:00,52.47,52.55,52.45,52.55,51952.0,48.8644,48.9389,48.8458,48.9389,51952.0
2023-11-07 13:00:00,52.55,52.6,52.53,52.59,33804.0,48.9389,48.9855,48.9203,48.9762,33804.0
2023-11-07 13:05:00,52.59,52.62,52.56,52.58,41495.0,48.9762,49.0041,48.9482,48.9669,41495.0
2023-11-07 13:10:00,52.59,52.61,52.57,52.6,29100.0,48.9762,48.9948,48.9576,48.9855,29100.0
2023-11-07 13:15:00,52.59,52.59,52.51,52.52,34895.0,48.9762,48.9762,48.9017,48.911,34895.0
2023-11-07 13:20:00,52.52,52.54,52.5,52.54,44503.0,48.911,48.9296,48.8924,48.9296,44503.0
2023-11-07 13:25:00,52.53,52.56,52.51,52.52,55566.0,48.9203,48.9482,48.9017,48.911,55566.0
2023-11-07 13:30:00,52.52,52.52,52.45,52.47,56747.0,48.911,48.911,48.8458,48.8644,56747.0
2023-11-07 13:35:00,52.47,52.47,52.41,52.44,93859.0,48.8644,48.8644,48.8086,48.8365,93859.0
2023-11-07 13:40:00,52.43,52.43,52.33,52.36,103522.0,48.8272,48.8272,48.734,48.762,103522.0
2023-11-07 13:45:00,52.37,52.37,52.31,52.34,99998.0,48.7713,48.7713,48.7154,48.7434,99998.0
2023-11-07 13:50:00,52.34,52.41,52.31,52.33,84778.0,48.7434,48.8086,48.7154,48.734,84778.0
2023-11-07 13:55:00,52.33,52.35,52.29,52.34,66511.0,48.734,48.7527,48.6968,48.7434,66511.0
2023-11-07 14:00:00,52.34,52.36,52.32,52.34,37441.0,48.7434,48.762,48.7247,48.7434,37441.0
2023-11-07 14:05:00,52.35,52.38,52.31,52.38,55249.0,48.7527,48.7806,48.7154,48.7806,55249.0
2023-11-07 14:10:00,52.38,52.39,52.35,52.38,50977.0,48.7806,48.7899,48.7527,48.7806,50977.0
2023-11-07 14:15:00,52.37,52.42,52.37,52.4,54710.0,48.7713,48.8179,48.7713,48.7992,54710.0
2023-11-07 14:20:00,52.39,52.41,52.36,52.41,52792.0,48.7899,48.8086,48.762,48.8086,52792.0
2023-11-07 14:25:00,52.4,52.41,52.37,52.4,67368.0,48.7992,48.8086,48.7713,48.7992,67368.0
2023-11-07 14:30:00,52.4,52.41,52.33,52.34,62623.0,48.7992,48.8086,48.734,48.7434,62623.0
2023-11-07 14:35:00,52.35,52.37,52.33,52.33,49740.0,48.7527,48.7713,48.734,48.734,49740.0
2023-11-07 14:40:00,52.34,52.39,52.34,52.38,63949.0,48.7434,48.7899,48.7434,48.7806,63949.0
2023-11-07 14:45:00,52.38,52.42,52.37,52.41,48702.0,48.7806,48.8179,48.7713,48.8086,48702.0
2023-11-07 14:50:00,52.41,52.42,52.38,52.4,65513.0,48.8086,48.8179,48.7806,48.7992,65513.0
2023-11-07 14:55:00,52.39,52.4,52.37,52.4,57146.0,48.7899,48.7992,48.7713,48.7992,57146.0
2023-11-07 15:00:00,52.4,52.41,52.35,52.36,78243.0,48.7992,48.8086,48.7527,48.762,78243.0
2023-11-07 15:05:00,52.36,52.37,52.3,52.3,115332.0,48.762,48.7713,48.7061,48.7061,115332.0
2023-11-07 15:10:00,52.29,52.33,52.24,52.32,81937.0,48.6968,48.734,48.6502,48.7247,81937.0
2023-11-07 15:15:00,52.32,52.36,52.31,52.34,60808.0,48.7247,48.762,48.7154,48.7434,60808.0
2023-11-07 15:20:00,52.34,52.37,52.31,52.35,86473.0,48.7434,48.7713,48.7154,48.7527,86473.0
2023-11-07 15:25:00,52.34,52.35,52.28,52.32,137333.0,48.7434,48.7527,48.6875,48.7247,137333.0
2023-11-07 15:30:00,52.33,52.36,52.31,52.36,82228.0,48.734,48.762,48.7154,48.762,82228.0
2023-11-07 15:35:00,52.35,52.37,52.29,52.29,125016.0,48.7527,48.7713,48.6968,48.6968,125016.0
2023-11-07 15:40:00,52.29,52.3,52.24,52.25,133087.0,48.6968,48.7061,48.6502,48.6595,133087.0
2023-11-07 15:45:00,52.25,52.3,52.22,52.22,205582.0,48.6595,48.7061,48.6316,48.6316,205582.0
2023-11-07 15:50:00,52.23,52.26,52.15,52.16,327645.0,48.6409,48.6689,48.5664,48.5757,327645.0
2023-11-07 15:55:00,52.16,52.3,52.13,52.3,705379.0,48.5757,48.7061,48.5478,48.7061,705379.0
2023-11-08 09:30:00,52.52,52.58,52.35,52.37,201458.0,48.911,48.9669,48.7527,48.7713,201458.0
2023-11-08 09:35:00,52.38,52.41,52.23,52.23,99796.0,48.7806,48.8086,48.6409,48.6409,99796.0
2023-11-08 09:40:00,52.23,52.38,52.21,52.37,142081.0,48.6409,48.7806,48.6223,48.7713,142081.0
2023-11-08 09:45:00,52.38,52.38,52.12,52.13,162935.0,48.7806,48.7806,48.5385,48.5478,162935.0
2023-11-08 09:50:00,52.13,52.15,52.01,52.09,106800.0,48.5478,48.5664,48.436,48.5105,106800.0
2023-11-08 09:55:00,52.1,52.22,52.09,52.21,46434.0,48.5199,48.6316,48.5105,48.6223,46434.0
2023-11-08 10:00:00,52.21,52.25,52.1,52.1,78017.0,48.6223,48.6595,48.5199,48.5199,78017.0
2023-11-08 10:05:00,52.11,52.11,51.98,52.02,66986.0,48.5292,48.5292,48.4081,48.4454,66986.0
2023-11-08 10:10:00,52.03,52.04,51.9,51.98,102756.0,48.4547,48.464,48.3336,48.4081,102756.0
2023-11-08 10:15:00,51.98,52.04,51.96,51.97,97373.0,48.4081,48.464,48.3895,48.3988,97373.0
2023-11-08 10:20:00,51.97,51.97,51.84,51.9,81270.0,48.3988,48.3988,48.2777,48.3336,81270.0
2023-11-08 10:25:00,51.89,52.1,51.88,52.1,106200.0,48.3243,48.5199,48.315,48.5199,106200.0
2023-11-08 10:30:00,52.11,52.13,51.96,51.99,113967.0,48.5292,48.5478,48.3895,48.4174,113967.0
2023-11-08 10:35:00,51.99,52.01,51.93,51.95,96570.0,48.4174,48.436,48.3615,48.3802,96570.0
2023-11-08 10:40:00,51.95,51.98,51.9,51.95,75256.0,48.3802,48.4081,48.3336,48.3802,75256.0
2023-11-08 10:45:00,51.96,51.99,51.91,51.93,97994.0,48.3895,48.4174,48.3429,48.3615,97994.0
2023-11-08 10:50:00,51.94,52.03,51.9,52.02,86026.0,48.3708,48.4547,48.3336,48.4454,86026.0
2023-11-08 10:55:00,52.03,52.1,52.0,52.02,77523.0,48.4547,48.5199,48.4267,48.4454,77523.0
2023-11-08 11:00:00,52.02,52.05,51.97,52.01,45344.0,48.4454,48.4733,48.3988,48.436,45344.0
2023-11-08 11:05:00,52.0,52.03,51.96,52.03,67766.0,48.4267,48.4547,48.3895,48.4547,67766.0
2023-11-08 11:10:00,52.04,52.16,52.03,52.14,56043.0,48.464,48.5757,48.4547,48.5571,56043.0
2023-11-08 11:15:00,52.14,52.21,52.11,52.16,93561.0,48.5571,48.6223,48.5292,48.5757,93561.0
2023-11-08 11:20:00,52.16,52.17,52.0,52.01,59490.0,48.5757,48.585,48.4267,48.436,59490.0
2023-11-08 11:25:00,52.0,52.06,51.98,52.02,53885.0,48.4267,48.4826,48.4081,48.4454,53885.0
2023-11-08 11:30:00,52.03,52.04,51.97,52.03,78419.0,48.4547,48.464,48.3988,48.4547,78419.0
2023-11-08 11:35:00,52.04,52.05,51.98,51.99,66277.0,48.464,48.4733,48.4081,48.4174,66277.0
2023-11-08 11:40:00,51.99,52.08,51.98,52.08,76412.0,48.4174,48.5012,48.4081,48.5012,76412.0
2023-11-08 11:45:00,52.07,52.1,52.04,52.04,46321.0,48.4919,48.5199,48.464,48.464,46321.0
2023-11-08 11:50:00,52.04,52.15,52.03,52.14,95120.0,48.464,48.5664,48.4547,48.5571,95120.0
2023-11-08 11:55:00,52.14,52.16,52.06,52.1,94042.0,48.5571,48.5757,48.4826,48.5199,94042.0
2023-11-08 12:00:00,52.1,52.13,52.02,52.04,71560.0,48.5199,48.5478,48.4454,48.464,71560.0
2023-11-08 12:05:00,52.04,52.06,51.95,52.01,68287.0,48.464,48.4826,48.3802,48.436,68287.0
2023-11-08 12:10:00,52.01,52.13,52.0,52.11,77920.0,48.436,48.5478,48.4267,48.5292,77920.0
2023-11-08 12:15:00,52.12,52.15,52.04,52.04,69607.0,48.5385,48.5664,48.464,48.464,69607.0
2023-11-08 12:20:00,52.04,52.08,52.03,52.04,52054.0,48.464,48.5012,48.4547,48.464,52054.0
2023-11-08 12:25:00,52.04,52.09,52.03,52.05,76897.0,48.464,48.5105,48.4547,48.4733,76897.0
2023-11-08 12:30:00,52.04,52.08,52.02,52.08,57492.0,48.464,48.5012,48.4454,48.5012,57492.0
2023-11-08 12:35:00,52.08,52.15,52.05,52.15,63107.0,48.5012,48.5664,48.4733,48.5664,63107.0
2023-11-08 12:40:00,52.14,52.16,52.09,52.09,53541.0,48.5571,48.5757,48.5105,48.5105,53541.0
2023-11-08 12:45:00,52.09,52.1,52.04,52.05,42931.0,48.5105,48.5199,48.464,48.4733,42931.0
2023-11-08 12:50:00,52.05,52.05,52.01,52.03,46278.0,48.4733,48.4733,48.436,48.4547,46278.0
2023-11-08 12:55:00,52.02,52.14,52.0,52.13,78955.0,48.4454,48.5571,48.4267,48.5478,78955.0
2023-11-08 13:00:00,52.14,52.15,52.08,52.14,47506.0,48.5571,48.5664,48.5012,48.5571,47506.0
2023-11-08 13:05:00,52.13,52.18,52.12,52.13,38153.0,48.5478,48.5944,48.5385,48.5478,38153.0
2023-11-08 13:10:00,52.13,52.14,52.05,52.06,53179.0,48.5478,48.5571,48.4733,48.4826,53179.0
2023-11-08 13:15:00,52.06,52.06,51.96,51.98,81371.0,48.4826,48.4826,48.3895,48.4081,81371.0
2023-11-08 13:20:00,51.98,52.03,51.93,52.03,91309.0,48.4081,48.4547,48.3615,48.4547,91309.0
2023-11-08 13:25:00,52.03,52.07,52.02,52.03,66328.0,48.4547,48.4919,48.4454,48.4547,66328.0
2023-11-08 13:30:00,52.03,52.1,52.0,52.09,87605.0,48.4547,48.5199,48.4267,48.5105,87605.0
2023-11-08 13:35:00,52.09,52.14,52.07,52.13,69135.0,48.5105,48.5571,48.4919,48.5478,69135.0
2023-11-08 13:40:00,52.13,52.17,52.12,52.16,71321.0,48.5478,48.585,48.5385,48.5757,71321.0
2023-11-08 13:45:00,52.17,52.18,52.13,52.16,67462.0,48.585,48.5944,48.5478,48.5757,67462.0
2023-11-08 13:50:00,52.16,52.24,52.16,52.23,61516.0,48.5757,48.6502,48.5757,48.6409,61516.0
2023-11-08 13:55:00,52.23,52.24,52.19,52.22,52752.0,48.6409,48.6502,48.6037,48.6316,52752.0
2023-11-08 14:00:00,52.21,52.32,52.2,52.29,63862.0,48.6223,48.7247,48.613,48.6968,63862.0
2023-11-08 14:05:00,52.29,52.31,52.25,52.25,51636.0,48.6968,48.7154,48.6595,48.6595,51636.0
2023-11-08 14:10:00,52.26,52.26,52.17,52.18,60749.0,48.6689,48.6689,48.585,48.5944,60749.0
2023-11-08 14:15:00,52.19,52.27,52.17,52.23,82014.0,48.6037,48.6782,48.585,48.6409,82014.0
2023-11-08 14:20:00,52.23,52.27,52.21,52.26,53737.0,48.6409,48.6782,48.6223,48.6689,53737.0
2023-11-08 14:25:00,52.27,52.27,52.22,52.23,74275.0,48.6782,48.6782,48.6316,48.6409,74275.0
2023-11-08 14:30:00,52.23,52.24,52.13,52.13,56297.0,48.6409,48.6502,48.5478,48.5478,56297.0
2023-11-08 14:35:00,52.13,52.14,52.07,52.08,96654.0,48.5478,48.5571,48.4919,48.5012,96654.0
2023-11-08 14:40:00,52.09,52.13,52.05,52.13,93097.0,48.5105,48.5478,48.4733,48.5478,93097.0
2023-11-08 14:45:00,52.13,52.21,52.12,52.19,56029.0,48.5478,48.6223,48.5385,48.6037,56029.0
2023-11-08 14:50:00,52.19,52.24,52.19,52.19,99290.0,48.6037,48.6502,48.6037,48.6037,99290.0
2023-11-08 14:55:00,52.2,52.22,52.11,52.12,124093.0,48.613,48.6316,48.5292,48.5385,124093.0
2023-11-08 15:00:00,52.12,52.21,52.1,52.2,147594.0,48.5385,48.6223,48.5199,48.613,147594.0
2023-11-08 15:05:00,52.2,52.26,52.19,52.24,101267.0,48.613,48.6689,48.6037,48.6502,101267.0
2023-11-08 15:10:00,52.24,52.29,52.23,52.27,117623.0,48.6502,48.6968,48.6409,48.6782,117623.0
2023-11-08 15:15:00,52.28,52.36,52.25,52.32,133322.0,48.6875,48.762,48.6595,48.7247,133322.0
2023-11-08 15:20:00,52.32,52.33,52.23,52.24,99844.0,48.7247,48.734,48.6409,48.6502,99844.0
2023-11-08 15:25:00,52.23,52.25,52.21,52.22,81215.0,48.6409,48.6595,48.6223,48.6316,81215.0
2023-11-08 15:30:00,52.22,52.25,52.15,52.25,154481.0,48.6316,48.6595,48.5664,48.6595,154481.0
2023-11-08 15:35:00,52.25,52.3,52.21,52.3,132846.0,48.6595,48.7061,48.6223,48.7061,132846.0
2023-11-08 15:40:00,52.31,52.42,52.3,52.41,175869.0,48.7154,48.8179,48.7061,48.8086,175869.0
2023-11-08 15:45:00,52.41,52.48,52.4,52.41,231101.0,48.8086,48.8737,48.7992,48.8086,231101.0
2023-11-08 15:50:00,52.42,52.48,52.38,52.4,326680.0,48.8179,48.8737,48.7806,48.7992,326680.0
2023-11-08 15:55:00,52.4,52.45,52.33,52.43,732120.0,48.7992,48.8458,48.734,48.8272,732120.0
2023-11-09 09:30:00,52.55,52.57,52.02,52.02,239733.0,48.9389,48.9576,48.4454,48.4454,239733.0
2023-11-09 09:35:00,52.04,52.07,51.78,52.02,75651.0,48.464,48.4919,48.2218,48.4454,75651.0
2023-11-09 09:40:00,52.03,52.12,51.99,52.0,77336.0,48.4547,48.5385,48.4174,48.4267,77336.0
2023-11-09 09:45:00,52.0,52.0,51.77,51.8,103016.0,48.4267,48.4267,48.2125,48.2405,103016.0
2023-11-09 09:50:00,51.8,51.83,51.73,51.81,130296.0,48.2405,48.2684,48.1753,48.2498,130296.0
2023-11-09 09:55:00,51.82,51.83,51.71,51.77,119667.0,48.2591,48.2684,48.1567,48.2125,119667.0
2023-11-09 10:00:00,51.77,51.83,51.59,51.61,67392.0,48.2125,48.2684,48.0449,48.0635,67392.0
2023-11-09 10:05:00,51.61,51.61,51.41,51.45,139827.0,48.0635,48.0635,47.8773,47.9145,139827.0
2023-11-09 10:10:00,51.46,51.46,51.3,51.3,67777.0,47.9238,47.9238,47.7748,47.7748,67777.0
2023-11-09 10:15:00,51.31,51.31,51.09,51.19,135169.0,47.7841,47.7841,47.5793,47.6724,135169.0
2023-11-09 10:20:00,51.19,51.33,51.11,51.3,133573.0,47.6724,47.8028,47.5979,47.7748,133573.0
2023-11-09 10:25:00,51.29,51.3,51.17,51.2,73634.0,47.7655,47.7748,47.6538,47.6817,73634.0
2023-11-09 10:30:00,51.2,51.2,51.03,51.03,86833.0,47.6817,47.6817,47.5234,47.5234,86833.0
2023-11-09 10:35:00,51.04,51.09,51.01,51.07,127100.0,47.5327,47.5793,47.5048,47.5606,127100.0
2023-11-09 10:40:00,51.06,51.14,51.02,51.1,116118.0,47.5513,47.6258,47.5141,47.5886,116118.0
2023-11-09 10:45:00,51.1,51.1,50.96,50.96,110669.0,47.5886,47.5886,47.4582,47.4582,110669.0
2023-11-09 10:50:00,50.96,51.05,50.95,51.05,87556.0,47.4582,47.542,47.4489,47.542,87556.0
2023-11-09 10:55:00,51.04,51.07,51.01,51.04,75785.0,47.5327,47.5606,47.5048,47.5327,75785.0
2023-11-09 11:00:00,51.04,51.05,50.94,50.99,144402.0,47.5327,47.542,47.4396,47.4861,144402.0
2023-11-09 11:05:00,51.01,51.2,51.01,51.19,179389.0,47.5048,47.6817,47.5048,47.6724,179389.0
2023-11-09 11:10:00,51.18,51.19,51.03,51.04,49608.0,47.6631,47.6724,47.5234,47.5327,49608.0
2023-11-09 11:15:00,51.04,51.08,51.03,51.04,91531.0,47.5327,47.5699,47.5234,47.5327,91531.0
2023-11-09 11:20:00,51.03,51.04,50.97,50.98,45620.0,47.5234,47.5327,47.4675,47.4768,45620.0
2023-11-09 11:25:00,50.98,51.0,50.95,50.96,86356.0,47.4768,47.4954,47.4489,47.4582,86356.0
2023-11-09 11:30:00,50.97,51.16,50.96,51.12,153776.0,47.4675,47.6444,47.4582,47.6072,153776.0
2023-11-09 11:35:00,51.11,51.15,51.03,51.04,44440.0,47.5979,47.6351,47.5234,47.5327,44440.0
2023-11-09 11:40:00,51.04,51.11,51.04,51.11,47422.0,47.5327,47.5979,47.5327,47.5979,47422.0
2023-11-09 11:45:00,51.1,51.12,51.07,51.08,43890.0,47.5886,47.6072,47.5606,47.5699,43890.0
2023-11-09 11:50:00,51.07,51.1,51.02,51.03,88635.0,47.5606,47.5886,47.5141,47.5234,88635.0
2023-11-09 11:55:00,51.02,51.06,51.01,51.01,167618.0,47.5141,47.5513,47.5048,47.5048,167618.0
2023-11-09 12:00:00,51.02,51.21,51.01,51.21,50568.0,47.5141,47.691,47.5048,47.691,50568.0
2023-11-09 12:05:00,51.21,51.24,51.19,51.22,50410.0,47.691,47.7189,47.6724,47.7003,50410.0
2023-11-09 12:10:00,51.21,51.22,51.14,51.16,40416.0,47.691,47.7003,47.6258,47.6444,40416.0
2023-11-09 12:15:00,51.16,51.16,51.07,51.09,45102.0,47.6444,47.6444,47.5606,47.5793,45102.0
2023-11-09 12:20:00,51.09,51.09,51.01,51.04,55302.0,47.5793,47.5793,47.5048,47.5327,55302.0
2023-11-09 12:25:00,51.04,51.06,51.01,51.05,88244.0,47.5327,47.5513,47.5048,47.542,88244.0
2023-11-09 12:30:00,51.04,51.1,51.02,51.08,40895.0,47.5327,47.5886,47.5141,47.5699,40895.0
2023-11-09 12:35:00,51.08,51.13,51.07,51.12,35630.0,47.5699,47.6165,47.5606,47.6072,35630.0
2023-11-09 12:40:00,51.13,51.16,51.12,51.14,41679.0,47.6165,47.6444,47.6072,47.6258,41679.0
2023-11-09 12:45:00,51.14,51.18,51.08,51.09,93637.0,47.6258,47.6631,47.5699,47.5793,93637.0
2023-11-09 12:50:00,51.09,51.13,51.06,51.08,41696.0,47.5793,47.6165,47.5513,47.5699,41696.0
2023-11-09 12:55:00,51.07,51.07,51.02,51.03,51065.0,47.5606,47.5606,47.5141,47.5234,51065.0
2023-11-09 13:00:00,51.02,51.02,50.92,50.98,75995.0,47.5141,47.5141,47.4209,47.4768,75995.0
2023-11-09 13:05:00,50.98,51.01,50.89,50.9,73512.0,47.4768,47.5048,47.393,47.4023,73512.0
2023-11-09 13:10:00,50.9,50.98,50.85,50.97,61472.0,47.4023,47.4768,47.3557,47.4675,61472.0
2023-11-09 13:15:00,50.96,50.96,50.85,50.86,57977.0,47.4582,47.4582,47.3557,47.3651,57977.0
2023-11-09 13:20:00,50.85,50.92,50.83,50.91,64922.0,47.3557,47.4209,47.3371,47.4116,64922.0
2023-11-09 13:25:00,50.91,50.93,50.88,50.88,179896.0,47.4116,47.4303,47.3837,47.3837,179896.0
2023-11-09 13:30:00,50.89,50.89,50.77,50.8,82471.0,47.393,47.393,47.2812,47.3092,82471.0
2023-11-09 13:35:00,50.8,50.88,50.79,50.84,48586.0,47.3092,47.3837,47.2999,47.3464,48586.0
2023-11-09 13:40:00,50.84,50.85,50.75,50.75,109884.0,47.3464,47.3557,47.2626,47.2626,109884.0
2023-11-09 13:45:00,50.76,50.76,50.67,50.72,113271.0,47.2719,47.2719,47.1881,47.2347,113271.0
2023-11-09 13:50:00,50.72,50.75,50.7,50.72,67976.0,47.2347,47.2626,47.2161,47.2347,67976.0
2023-11-09 13:55:00,50.72,50.78,50.71,50.73,49761.0,47.2347,47.2906,47.2254,47.244,49761.0
2023-11-09 14:00:00,50.73,50.76,50.63,50.75,85809.0,47.244,47.2719,47.1509,47.2626,85809.0
2023-11-09 14:05:00,50.74,50.74,50.69,50.72,50526.0,47.2533,47.2533,47.2067,47.2347,50526.0
2023-11-09 14:10:00,50.72,50.77,50.71,50.77,46146.0,47.2347,47.2812,47.2254,47.2812,46146.0
2023-11-09 14:15:00,50.76,50.77,50.65,50.66,61829.0,47.2719,47.2812,47.1695,47.1788,61829.0
2023-11-09 14:20:00,50.67,50.78,50.67,50.77,47411.0,47.1881,47.2906,47.1881,47.2812,47411.0
2023-11-09 14:25:00,50.76,50.78,50.71,50.72,53416.0,47.2719,47.2906,47.2254,47.2347,53416.0
2023-11-09 14:30:00,50.72,50.76,50.7,50.74,59013.0,47.2347,47.2719,47.2161,47.2533,59013.0
2023-11-09 14:35:00,50.74,50.76,50.66,50.69,59566.0,47.2533,47.2719,47.1788,47.2067,59566.0
2023-11-09 14:40:00,50.7,50.73,50.67,50.73,66318.0,47.2161,47.244,47.1881,47.244,66318.0
2023-11-09 14:45:00,50.73,50.75,50.7,50.71,52888.0,47.244,47.2626,47.2161,47.2254,52888.0
2023-11-09 14:50:00,50.7,50.73,50.66,50.69,618516.0,47.2161,47.244,47.1788,47.2067,618516.0
2023-11-09 14:55:00,50.69,50.7,50.66,50.67,111295.0,47.2067,47.2161,47.1788,47.1881,111295.0
2023-11-09 15:00:00,50.68,50.75,50.67,50.73,86846.0,47.1974,47.2626,47.1881,47.244,86846.0
2023-11-09 15:05:00,50.73,50.73,50.65,50.66,58517.0,47.244,47.244,47.1695,47.1788,58517.0
2023-11-09 15:10:00,50.66,50.73,50.63,50.64,114040.0,47.1788,47.244,47.1509,47.1602,114040.0
2023-11-09 15:15:00,50.63,50.68,50.61,50.67,84653.0,47.1509,47.1974,47.1322,47.1881,84653.0
2023-11-09 15:20:00,50.67,50.71,50.59,50.6,88382.0,47.1881,47.2254,47.1136,47.1229,88382.0
2023-11-09 15:25:00,50.6,50.61,50.49,50.54,125434.0,47.1229,47.1322,47.0205,47.0671,125434.0
2023-11-09 15:30:00,50.54,50.62,50.54,50.59,145216.0,47.0671,47.1416,47.0671,47.1136,145216.0
2023-11-09 15:35:00,50.59,50.59,50.5,50.52,102562.0,47.1136,47.1136,47.0298,47.0484,102562.0
2023-11-09 15:40:00,50.53,50.58,50.51,50.52,156961.0,47.0577,47.1043,47.0391,47.0484,156961.0
2023-11-09 15:45:00,50.52,50.53,50.44,50.45,168792.0,47.0484,47.0577,46.9739,46.9832,168792.0
2023-11-09 15:50:00,50.45,50.48,50.4,50.41,302642.0,46.9832,47.0112,46.9367,46.946,302642.0
2023-11-09 15:55:00,50.4,50.43,50.36,50.41,692981.0,46.9367,46.9646,46.8994,46.946,692981.0
2023-11-10 09:30:00,50.61,50.61,50.31,50.45,245398.0,47.1322,47.1322,46.8529,46.9832,245398.0
2023-11-10 09:35:00,50.45,50.47,50.29,50.35,107830.0,46.9832,47.0019,46.8342,46.8901,107830.0
2023-11-10 09:40:00,50.34,50.4,50.22,50.23,102813.0,46.8808,46.9367,46.769,46.7784,102813.0
2023-11-10 09:45:00,50.23,50.25,50.01,50.02,91945.0,46.7784,46.797,46.5735,46.5828,91945.0
2023-11-10 09:50:00,50.02,50.2,50.02,50.13,100829.0,46.5828,46.7504,46.5828,46.6852,100829.0
2023-11-10 09:55:00,50.13,50.14,50.04,50.11,63807.0,46.6852,46.6945,46.6014,46.6666,63807.0
2023-11-10 10:00:00,50.12,50.12,49.9,49.9,170756.0,46.6759,46.6759,46.471,46.471,170756.0
2023-11-10 10:05:00,49.9,50.01,49.88,49.93,114030.0,46.471,46.5735,46.4524,46.499,114030.0
2023-11-10 10:10:00,49.93,50.07,49.93,50.04,96961.0,46.499,46.6293,46.499,46.6014,96961.0
2023-11-10 10:15:00,50.03,50.04,49.98,49.98,80875.0,46.5921,46.6014,46.5455,46.5455,80875.0
2023-11-10 10:20:00,49.98,50.02,49.9,49.91,66013.0,46.5455,46.5828,46.471,46.4803,66013.0
2023-11-10 10:25:00,49.9,49.93,49.85,49.91,76710.0,46.471,46.499,46.4245,46.4803,76710.0
2023-11-10 10:30:00,49.91,49.96,49.83,49.83,89899.0,46.4803,46.5269,46.4058,46.4058,89899.0
2023-11-10 10:35:00,49.84,49.85,49.8,49.83,67857.0,46.4152,46.4245,46.3779,46.4058,67857.0
2023-11-10 10:40:00,49.82,49.82,49.73,49.78,68329.0,46.3965,46.3965,46.3127,46.3593,68329.0
2023-11-10 10:45:00,49.77,49.91,49.76,49.91,77068.0,46.35,46.4803,46.3407,46.4803,77068.0
2023-11-10 10:50:00,49.91,49.94,49.79,49.8,72525.0,46.4803,46.5083,46.3686,46.3779,72525.0
2023-11-10 10:55:00,49.79,49.81,49.68,49.68,74002.0,46.3686,46.3872,46.2661,46.2661,74002.0
2023-11-10 11:00:00,49.68,49.76,49.67,49.69,116423.0,46.2661,46.3407,46.2568,46.2755,116423.0
2023-11-10 11:05:00,49.7,49.76,49.65,49.68,143149.0,46.2848,46.3407,46.2382,46.2661,143149.0
2023-11-10 11:10:00,49.67,49.72,49.65,49.71,87051.0,46.2568,46.3034,46.2382,46.2941,87051.0
2023-11-10 11:15:00,49.71,49.73,49.59,49.59,82584.0,46.2941,46.3127,46.1823,46.1823,82584.0
2023-11-10 11:20:00,49.59,49.7,49.58,49.68,169988.0,46.1823,46.2848,46.173,46.2661,169988.0
2023-11-10 11:25:00,49.7,49.74,49.65,49.68,81010.0,46.2848,46.322,46.2382,46.2661,81010.0
2023-11-10 11:30:00,49.67,49.73,49.65,49.67,76297.0,46.2568,46.3127,46.2382,46.2568,76297.0
2023-11-10 11:35:00,49.67,49.7,49.64,49.65,110276.0,46.2568,46.2848,46.2289,46.2382,110276.0
2023-11-10 11:40:00,49.65,49.73,49.64,49.73,55371.0,46.2382,46.3127,46.2289,46.3127,55371.0
2023-11-10 11:45:00,49.73,49.76,49.66,49.66,56517.0,46.3127,46.3407,46.2475,46.2475,56517.0
2023-11-10 11:50:00,49.66,49.68,49.65,49.66,32826.0,46.2475,46.2661,46.2382,46.2475,32826.0
2023-11-10 11:55:00,49.66,49.7,49.62,49.69,66371.0,46.2475,46.2848,46.2103,46.2755,66371.0
2023-11-10 12:00:00,49.7,49.85,49.69,49.83,75141.0,46.2848,46.4245,46.2755,46.4058,75141.0
2023-11-10 12:05:00,49.83,49.85,49.81,49.85,55834.0,46.4058,46.4245,46.3872,46.4245,55834.0
2023-11-10 12:10:00,49.85,49.87,49.81,49.84,44999.0,46.4245,46.4431,46.3872,46.4152,44999.0
2023-11-10 12:15:00,49.84,49.9,49.83,49.9,56261.0,46.4152,46.471,46.4058,46.471,56261.0
2023-11-10 12:20:00,49.9,49.96,49.89,49.96,56179.0,46.471,46.5269,46.4617,46.5269,56179.0
2023-11-10 12:25:00,49.96,49.99,49.92,49.94,39417.0,46.5269,46.5548,46.4897,46.5083,39417.0
2023-11-10 12:30:00,49.94,50.06,49.93,50.06,74573.0,46.5083,46.62,46.499,46.62,74573.0
2023-11-10 12:35:00,50.07,50.14,50.05,50.13,100214.0,46.6293,46.6945,46.6107,46.6852,100214.0
2023-11-10 12:40:00,50.12,50.16,50.09,50.14,98268.0,46.6759,46.7132,46.648,46.6945,98268.0
2023-11-10 12:45:00,50.14,50.17,50.12,50.15,29608.0,46.6945,46.7225,46.6759,46.7039,29608.0
2023-11-10 12:50:00,50.15,50.21,50.12,50.2,66001.0,46.7039,46.7597,46.6759,46.7504,66001.0
2023-11-10 12:55:00,50.21,50.21,50.14,50.16,51984.0,46.7597,46.7597,46.6945,46.7132,51984.0
2023-11-10 13:00:00,50.16,50.23,50.15,50.22,42176.0,46.7132,46.7784,46.7039,46.769,42176.0
2023-11-10 13:05:00,50.23,50.26,50.22,50.24,66703.0,46.7784,46.8063,46.769,46.7877,66703.0
2023-11-10 13:10:00,50.23,50.26,50.19,50.23,88302.0,46.7784,46.8063,46.7411,46.7784,88302.0
2023-11-10 13:15:00,50.22,50.33,50.2,50.32,56972.0,46.769,46.8715,46.7504,46.8622,56972.0
2023-11-10 13:20:00,50.32,50.34,50.27,50.28,56875.0,46.8622,46.8808,46.8156,46.8249,56875.0
2023-11-10 13:25:00,50.28,50.37,50.26,50.26,85718.0,46.8249,46.9087,46.8063,46.8063,85718.0
2023-11-10 13:30:00,50.27,50.35,50.26,50.33,56858.0,46.8156,46.8901,46.8063,46.8715,56858.0
2023-11-10 13:35:00,50.33,50.34,50.29,50.33,63016.0,46.8715,46.8808,46.8342,46.8715,63016.0
2023-11-10 13:40:00,50.33,50.4,50.32,50.37,64341.0,46.8715,46.9367,46.8622,46.9087,64341.0
2023-11-10 13:45:00,50.37,50.4,50.36,50.38,56378.0,46.9087,46.9367,46.8994,46.918,56378.0
2023-11-10 13:50:00,50.38,50.4,50.36,50.37,34830.0,46.918,46.9367,46.8994,46.9087,34830.0
2023-11-10 13:55:00,50.38,50.51,50.35,50.5,95158.0,46.918,47.0391,46.8901,47.0298,95158.0
2023-11-10 14:00:00,50.5,50.52,50.46,50.46,75763.0,47.0298,47.0484,46.9925,46.9925,75763.0
2023-11-10 14:05:00,50.47,50.5,50.44,50.46,76583.0,47.0019,47.0298,46.9739,46.9925,76583.0
2023-11-10 14:10:00,50.46,50.55,50.45,50.54,72109.0,46.9925,47.0764,46.9832,47.0671,72109.0
2023-11-10 14:15:00,50.53,50.57,50.53,50.54,38151.0,47.0577,47.095,47.0577,47.0671,38151.0
2023-11-10 14:20:00,50.54,50.54,50.47,50.51,42532.0,47.0671,47.0671,47.0019,47.0391,42532.0
2023-11-10 14:25:00,50.51,50.53,50.48,50.53,27851.0,47.0391,47.0577,47.0112,47.0577,27851.0
2023-11-10 14:30:00,50.53,50.55,50.5,50.52,45345.0,47.0577,47.0764,47.0298,47.0484,45345.0
2023-11-10 14:35:00,50.52,50.56,50.5,50.55,55365.0,47.0484,47.0857,47.0298,47.0764,55365.0
2023-11-10 14:40:00,50.55,50.59,50.54,50.58,49697.0,47.0764,47.1136,47.0671,47.1043,49697.0
2023-11-10 14:45:00,50.58,50.6,50.56,50.58,49169.0,47.1043,47.1229,47.0857,47.1043,49169.0
2023-11-10 14:50:00,50.58,50.58,50.51,50.53,46461.0,47.1043,47.1043,47.0391,47.0577,46461.0
2023-11-10 14:55:00,50.53,50.53,50.5,50.53,39387.0,47.0577,47.0577,47.0298,47.0577,39387.0
2023-11-10 15:00:00,50.53,50.57,50.52,50.55,37528.0,47.0577,47.095,47.0484,47.0764,37528.0
2023-11-10 15:05:00,50.55,50.62,50.54,50.62,53561.0,47.0764,47.1416,47.0671,47.1416,53561.0
2023-11-10 15:10:00,50.61,50.63,50.59,50.62,41312.0,47.1322,47.1509,47.1136,47.1416,41312.0
2023-11-10 15:15:00,50.62,50.7,50.6,50.69,65637.0,47.1416,47.2161,47.1229,47.2067,65637.0
2023-11-10 15:20:00,50.7,50.7,50.66,50.68,48797.0,47.2161,47.2161,47.1788,47.1974,48797.0
2023-11-10 15:25:00,50.68,50.68,50.6,50.65,51821.0,47.1974,47.1974,47.1229,47.1695,51821.0
2023-11-10 15:30:00,50.64,50.68,50.6,50.64,55513.0,47.1602,47.1974,47.1229,47.1602,55513.0
2023-11-10 15:35:00,50.64,50.68,50.61,50.64,105377.0,47.1602,47.1974,47.1322,47.1602,105377.0
2023-11-10 15:40:00,50.64,50.68,50.63,50.66,101688.0,47.1602,47.1974,47.1509,47.1788,101688.0
2023-11-10 15:45:00,50.66,50.68,50.61,50.62,196722.0,47.1788,47.1974,47.1322,47.1416,196722.0
2023-11-10 15:50:00,50.62,50.69,50.61,50.66,211359.0,47.1416,47.2067,47.1322,47.1788,211359.0
2023-11-10 15:55:00,50.66,50.67,50.59,50.63,471434.0,47.1788,47.1881,47.1136,47.1509,471434.0
2023-11-13 09:30:00,50.45,50.5,50.13,50.13,189216.0,46.9832,47.0298,46.6852,46.6852,189216.0
2023-11-13 09:35:00,50.13,50.16,50.06,50.08,96889.0,46.6852,46.7132,46.62,46.6387,96889.0
2023-11-13 09:40:00,50.09,50.27,50.08,50.26,97606.0,46.648,46.8156,46.6387,46.8063,97606.0
2023-11-13 09:45:00,50.27,50.27,50.18,50.25,78353.0,46.8156,46.8156,46.7318,46.797,78353.0
2023-11-13 09:50:00,50.27,50.3,50.2,50.27,70169.0,46.8156,46.8435,46.7504,46.8156,70169.0
2023-11-13 09:55:00,50.28,50.29,50.14,50.22,79246.0,46.8249,46.8342,46.6945,46.769,79246.0
2023-11-13 10:00:00,50.22,50.31,50.15,50.28,161158.0,46.769,46.8529,46.7039,46.8249,161158.0
2023-11-13 10:05:00,50.27,50.39,50.25,50.33,129497.0,46.8156,46.9274,46.797,46.8715,129497.0
2023-11-13 10:10:00,50.31,50.34,50.22,50.28,50922.0,46.8529,46.8808,46.769,46.8249,50922.0
2023-11-13 10:15:00,50.28,50.31,50.24,50.25,70356.0,46.8249,46.8529,46.7877,46.797,70356.0
2023-11-13 10:20:00,50.25,50.25,50.2,50.22,63145.0,46.797,46.797,46.7504,46.769,63145.0
2023-11-13 10:25:00,50.22,50.27,50.21,50.25,30809.0,46.769,46.8156,46.7597,46.797,30809.0
2023-11-13 10:30:00,50.25,50.35,50.25,50.32,62238.0,46.797,46.8901,46.797,46.8622,62238.0
2023-11-13 10:35:00,50.33,50.39,50.33,50.38,40840.0,46.8715,46.9274,46.8715,46.918,40840.0
2023-11-13 10:40:00,50.38,50.38,50.28,50.29,54192.0,46.918,46.918,46.8249,46.8342,54192.0
2023-11-13 10:45:00,50.3,50.3,50.22,50.23,42978.0,46.8435,46.8435,46.769,46.7784,42978.0
2023-11-13 10:50:00,50.23,50.26,50.17,50.19,50408.0,46.7784,46.8063,46.7225,46.7411,50408.0
2023-11-13 10:55:00,50.19,50.22,50.17,50.21,25934.0,46.7411,46.769,46.7225,46.7597,25934.0
2023-11-13 11:00:00,50.2,50.28,50.18,50.26,43406.0,46.7504,46.8249,46.7318,46.8063,43406.0
2023-11-13 11:05:00,50.26,50.3,50.24,50.27,56273.0,46.8063,46.8435,46.7877,46.8156,56273.0
2023-11-13 11:10:00,50.27,50.27,50.22,50.24,51298.0,46.8156,46.8156,46.769,46.7877,51298.0
2023-11-13 11:15:00,50.24,50.26,50.2,50.26,52476.0,46.7877,46.8063,46.7504,46.8063,52476.0
2023-11-13 11:20:00,50.25,50.31,50.24,50.29,57162.0,46.797,46.8529,46.7877,46.8342,57162.0
2023-11-13 11:25:00,50.29,50.32,50.23,50.27,108627.0,46.8342,46.8622,46.7784,46.8156,108627.0
2023-11-13 11:30:00,50.27,50.38,50.26,50.37,56184.0,46.8156,46.918,46.8063,46.9087,56184.0
2023-11-13 11:35:00,50.38,50.43,50.34,50.43,83499.0,46.918,46.9646,46.8808,46.9646,83499.0
2023-11-13 11:40:00,50.44,50.51,50.41,50.51,61016.0,46.9739,47.0391,46.946,47.0391,61016.0
2023-11-13 11:45:00,50.51,50.6,50.51,50.53,116184.0,47.0391,47.1229,47.0391,47.0577,116184.0
2023-11-13 11:50:00,50.53,50.57,50.47,50.48,36172.0,47.0577,47.095,47.0019,47.0112,36172.0
2023-11-13 11:55:00,50.49,50.57,50.46,50.56,89082.0,47.0205,47.095,46.9925,47.0857,89082.0
2023-11-13 12:00:00,50.56,50.67,50.56,50.62,78592.0,47.0857,47.1881,47.0857,47.1416,78592.0
2023-11-13 12:05:00,50.61,50.63,50.48,50.5,55162.0,47.1322,47.1509,47.0112,47.0298,55162.0
2023-11-13 12:10:00,50.51,50.52,50.41,50.42,33220.0,47.0391,47.0484,46.946,46.9553,33220.0
2023-11-13 12:15:00,50.42,50.49,50.41,50.48,33712.0,46.9553,47.0205,46.946,47.0112,33712.0
2023-11-13 12:20:00,50.47,50.52,50.47,50.52,40729.0,47.0019,47.0484,47.0019,47.0484,40729.0
2023-11-13 12:25:00,50.52,50.53,50.46,50.53,53274.0,47.0484,47.0577,46.9925,47.0577,53274.0
2023-11-13 12:30:00,50.52,50.53,50.44,50.46,45759.0,47.0484,47.0577,46.9739,46.9925,45759.0
2023-11-13 12:35:00,50.46,50.52,50.46,50.51,51377.0,46.9925,47.0484,46.9925,47.0391,51377.0
2023-11-13 12:40:00,50.51,50.53,50.49,50.49,90117.0,47.0391,47.0577,47.0205,47.0205,90117.0
2023-11-13 12:45:00,50.49,50.49,50.37,50.39,30548.0,47.0205,47.0205,46.9087,46.9274,30548.0
2023-11-13 12:50:00,50.39,50.4,50.37,50.39,22805.0,46.9274,46.9367,46.9087,46.9274,22805.0
2023-11-13 12:55:00,50.39,50.42,50.38,50.41,29778.0,46.9274,46.9553,46.918,46.946,29778.0
2023-11-13 13:00:00,50.41,50.41,50.38,50.39,26409.0,46.946,46.946,46.918,46.9274,26409.0
2023-11-13 13:05:00,50.38,50.42,50.36,50.37,36368.0,46.918,46.9553,46.8994,46.9087,36368.0
2023-11-13 13:10:00,50.37,50.45,50.36,50.43,28025.0,46.9087,46.9832,46.8994,46.9646,28025.0
2023-11-13 13:15:00,50.44,50.44,50.4,50.42,57014.0,46.9739,46.9739,46.9367,46.9553,57014.0
2023-11-13 13:20:00,50.41,50.42,50.37,50.38,41143.0,46.946,46.9553,46.9087,46.918,41143.0
2023-11-13 13:25:00,50.38,50.39,50.33,50.34,47130.0,46.918,46.9274,46.8715,46.8808,47130.0
2023-11-13 13:30:00,50.34,50.36,50.27,50.28,63962.0,46.8808,46.8994,46.8156,46.8249,63962.0
2023-11-13 13:35:00,50.28,50.31,50.25,50.31,53859.0,46.8249,46.8529,46.797,46.8529,53859.0
2023-11-13 13:40:00,50.3,50.33,50.29,50.32,70537.0,46.8435,46.8715,46.8342,46.8622,70537.0
2023-11-13 13:45:00,50.32,50.35,50.28,50.3,84221.0,46.8622,46.8901,46.8249,46.8435,84221.0
2023-11-13 13:50:00,50.3,50.35,50.29,50.32,62871.0,46.8435,46.8901,46.8342,46.8622,62871.0
2023-11-13 13:55:00,50.33,50.34,50.28,50.3,43536.0,46.8715,46.8808,46.8249,46.8435,43536.0
2023-11-13 14:00:00,50.3,50.33,50.29,50.29,55419.0,46.8435,46.8715,46.8342,46.8342,55419.0
2023-11-13 14:05:00,50.3,50.32,50.27,50.29,65615.0,46.8435,46.8622,46.8156,46.8342,65615.0
2023-11-13 14:10:00,50.29,50.3,50.26,50.26,69652.0,46.8342,46.8435,46.8063,46.8063,69652.0
2023-11-13 14:15:00,50.26,50.26,50.18,50.21,84273.0,46.8063,46.8063,46.7318,46.7597,84273.0
2023-11-13 14:20:00,50.21,50.22,50.18,50.19,53539.0,46.7597,46.769,46.7318,46.7411,53539.0
2023-11-13 14:25:00,50.18,50.24,50.17,50.24,94902.0,46.7318,46.7877,46.7225,46.7877,94902.0
2023-11-13 14:30:00,50.23,50.27,50.21,50.23,81905.0,46.7784,46.8156,46.7597,46.7784,81905.0
2023-11-13 14:35:00,50.23,50.29,50.23,50.29,69641.0,46.7784,46.8342,46.7784,46.8342,69641.0
2023-11-13 14:40:00,50.29,50.32,50.27,50.3,62550.0,46.8342,46.8622,46.8156,46.8435,62550.0
2023-11-13 14:45:00,50.3,50.3,50.26,50.27,31405.0,46.8435,46.8435,46.8063,46.8156,31405.0
2023-11-13 14:50:00,50.27,50.27,50.19,50.2,65696.0,46.8156,46.8156,46.7411,46.7504,65696.0
2023-11-13 14:55:00,50.2,50.22,50.17,50.21,90692.0,46.7504,46.769,46.7225,46.7597,90692.0
2023-11-13 15:00:00,50.2,50.25,50.18,50.25,92184.0,46.7504,46.797,46.7318,46.797,92184.0
2023-11-13 15:05:00,50.24,50.27,50.23,50.25,57763.0,46.7877,46.8156,46.7784,46.797,57763.0
2023-11-13 15:10:00,50.25,50.33,50.23,50.3,78624.0,46.797,46.8715,46.7784,46.8435,78624.0
2023-11-13 15:15:00,50.3,50.3,50.25,50.27,63910.0,46.8435,46.8435,46.797,46.8156,63910.0
2023-11-13 15:20:00,50.28,50.32,50.25,50.31,111707.0,46.8249,46.8622,46.797,46.8529,111707.0
2023-11-13 15:25:00,50.31,50.32,50.27,50.27,61669.0,46.8529,46.8622,46.8156,46.8156,61669.0
2023-11-13 15:30:00,50.27,50.31,50.24,50.29,97363.0,46.8156,46.8529,46.7877,46.8342,97363.0
2023-11-13 15:35:00,50.29,50.33,50.29,50.3,99344.0,46.8342,46.8715,46.8342,46.8435,99344.0
2023-11-13 15:40:00,50.3,50.31,50.27,50.28,88478.0,46.8435,46.8529,46.8156,46.8249,88478.0
2023-11-13 15:45:00,50.29,50.29,50.23,50.23,143011.0,46.8342,46.8342,46.7784,46.7784,143011.0
2023-11-13 15:50:00,50.24,50.29,50.16,50.19,431189.0,46.7877,46.8342,46.7132,46.7411,431189.0
2023-11-13 15:55:00,50.19,50.23,50.13,50.17,687102.0,46.7411,46.7784,46.6852,46.7225,687102.0
2023-11-14 09:30:00,50.45,50.51,50.26,50.44,209231.0,46.9832,47.0391,46.8063,46.9739,209231.0
2023-11-14 09:35:00,50.42,50.45,50.29,50.34,149190.0,46.9553,46.9832,46.8342,46.8808,149190.0
2023-11-14 09:40:00,50.31,50.58,50.31,50.43,115632.0,46.8529,47.1043,46.8529,46.9646,115632.0
2023-11-14 09:45:00,50.43,50.54,50.4,50.51,82237.0,46.9646,47.0671,46.9367,47.0391,82237.0
2023-11-14 09:50:00,50.51,50.66,50.48,50.66,84948.0,47.0391,47.1788,47.0112,47.1788,84948.0
2023-11-14 09:55:00,50.66,50.77,50.64,50.75,83443.0,47.1788,47.2812,47.1602,47.2626,83443.0
2023-11-14 10:00:00,50.74,50.82,50.72,50.79,143652.0,47.2533,47.3278,47.2347,47.2999,143652.0
2023-11-14 10:05:00,50.79,50.83,50.71,50.79,70937.0,47.2999,47.3371,47.2254,47.2999,70937.0
2023-11-14 10:10:00,50.79,50.92,50.76,50.86,89189.0,47.2999,47.4209,47.2719,47.3651,89189.0
2023-11-14 10:15:00,50.87,50.93,50.85,50.9,44448.0,47.3744,47.4303,47.3557,47.4023,44448.0
2023-11-14 10:20:00,50.9,50.92,50.8,50.83,97329.0,47.4023,47.4209,47.3092,47.3371,97329.0
2023-11-14 10:25:00,50.82,50.85,50.78,50.84,81040.0,47.3278,47.3557,47.2906,47.3464,81040.0
2023-11-14 10:30:00,50.83,50.88,50.8,50.87,72361.0,47.3371,47.3837,47.3092,47.3744,72361.0
2023-11-14 10:35:00,50.86,50.88,50.81,50.84,49966.0,47.3651,47.3837,47.3185,47.3464,49966.0
2023-11-14 10:40:00,50.83,50.84,50.78,50.83,67402.0,47.3371,47.3464,47.2906,47.3371,67402.0
2023-11-14 10:45:00,50.83,50.84,50.76,50.76,77973.0,47.3371,47.3464,47.2719,47.2719,77973.0
2023-11-14 10:50:00,50.76,50.89,50.75,50.89,57296.0,47.2719,47.393,47.2626,47.393,57296.0
2023-11-14 10:55:00,50.89,51.01,50.89,51.01,131843.0,47.393,47.5048,47.393,47.5048,131843.0
2023-11-14 11:00:00,51.01,51.16,51.0,51.16,83112.0,47.5048,47.6444,47.4954,47.6444,83112.0
2023-11-14 11:05:00,51.16,51.18,51.03,51.05,149665.0,47.6444,47.6631,47.5234,47.542,149665.0
2023-11-14 11:10:00,51.04,51.08,51.0,51.01,41106.0,47.5327,47.5699,47.4954,47.5048,41106.0
2023-11-14 11:15:00,51.01,51.06,50.99,51.04,71218.0,47.5048,47.5513,47.4861,47.5327,71218.0
2023-11-14 11:20:00,51.05,51.1,51.04,51.07,98100.0,47.542,47.5886,47.5327,47.5606,98100.0
2023-11-14 11:25:00,51.07,51.14,51.03,51.14,70543.0,47.5606,47.6258,47.5234,47.6258,70543.0
2023-11-14 11:30:00,51.14,51.15,51.07,51.11,58944.0,47.6258,47.6351,47.5606,47.5979,58944.0
2023-11-14 11:35:00,51.11,51.14,51.05,51.09,58578.0,47.5979,47.6258,47.542,47.5793,58578.0
2023-11-14 11:40:00,51.08,51.09,51.03,51.06,50106.0,47.5699,47.5793,47.5234,47.5513,50106.0
2023-11-14 11:45:00,51.07,51.07,50.95,50.96,62903.0,47.5606,47.5606,47.4489,47.4582,62903.0
2023-11-14 11:50:00,50.96,51.0,50.92,50.98,42385.0,47.4582,47.4954,47.4209,47.4768,42385.0
2023-11-14 11:55:00,50.98,50.98,50.86,50.87,72292.0,47.4768,47.4768,47.3651,47.3744,72292.0
2023-11-14 12:00:00,50.86,50.9,50.81,50.85,45999.0,47.3651,47.4023,47.3185,47.3557,45999.0
2023-11-14 12:05:00,50.85,50.9,50.77,50.78,97716.0,47.3557,47.4023,47.2812,47.2906,97716.0
2023-11-14 12:10:00,50.77,50.86,50.77,50.83,38194.0,47.2812,47.3651,47.2812,47.3371,38194.0
2023-11-14 12:15:00,50.83,50.83,50.76,50.77,52901.0,47.3371,47.3371,47.2719,47.2812,52901.0
2023-11-14 12:20:00,50.76,50.77,50.68,50.71,59902.0,47.2719,47.2812,47.1974,47.2254,59902.0
2023-11-14 12:25:00,50.7,50.71,50.65,50.7,77721.0,47.2161,47.2254,47.1695,47.2161,77721.0
2023-11-14 12:30:00,50.7,50.79,50.69,50.77,98152.0,47.2161,47.2999,47.2067,47.2812,98152.0
2023-11-14 12:35:00,50.77,50.83,50.75,50.79,159418.0,47.2812,47.3371,47.2626,47.2999,159418.0
2023-11-14 12:40:00,50.79,50.79,50.65,50.71,60527.0,47.2999,47.2999,47.1695,47.2254,60527.0
2023-11-14 12:45:00,50.7,50.79,50.69,50.73,48923.0,47.2161,47.2999,47.2067,47.244,48923.0
2023-11-14 12:50:00,50.73,50.74,50.65,50.68,33856.0,47.244,47.2533,47.1695,47.1974,33856.0
2023-11-14 12:55:00,50.67,50.69,50.64,50.65,30942.0,47.1881,47.2067,47.1602,47.1695,30942.0
2023-11-14 13:00:00,50.65,50.69,50.63,50.69,56558.0,47.1695,47.2067,47.1509,47.2067,56558.0
2023-11-14 13:05:00,50.68,50.69,50.57,50.58,85235.0,47.1974,47.2067,47.095,47.1043,85235.0
2023-11-14 13:10:00,50.57,50.58,50.48,50.49,122389.0,47.095,47.1043,47.0112,47.0205,122389.0
2023-11-14 13:15:00,50.5,50.52,50.43,50.45,72925.0,47.0298,47.0484,46.9646,46.9832,72925.0
2023-11-14 13:20:00,50.45,50.53,50.44,50.5,117618.0,46.9832,47.0577,46.9739,47.0298,117618.0
2023-11-14 13:25:00,50.51,50.59,50.5,50.57,83655.0,47.0391,47.1136,47.0298,47.095,83655.0
2023-11-14 13:30:00,50.57,50.63,50.56,50.6,68583.0,47.095,47.1509,47.0857,47.1229,68583.0
2023-11-14 13:35:00,50.6,50.64,50.57,50.63,46348.0,47.1229,47.1602,47.095,47.1509,46348.0
2023-11-14 13:40:00,50.63,50.71,50.63,50.68,49834.0,47.1509,47.2254,47.1509,47.1974,49834.0
2023-11-14 13:45:00,50.69,50.69,50.64,50.66,44090.0,47.2067,47.2067,47.1602,47.1788,44090.0
2023-11-14 13:50:00,50.66,50.66,50.54,50.55,44316.0,47.1788,47.1788,47.0671,47.0764,44316.0
2023-11-14 13:55:00,50.55,50.57,50.49,50.51,47337.0,47.0764,47.095,47.0205,47.0391,47337.0
2023-11-14 14:00:00,50.5,50.53,50.48,50.51,51827.0,47.0298,47.0577,47.0112,47.0391,51827.0
2023-11-14 14:05:00,50.52,50.55,50.5,50.54,55596.0,47.0484,47.0764,47.0298,47.0671,55596.0
2023-11-14 14:10:00,50.54,50.57,50.49,50.57,53097.0,47.0671,47.095,47.0205,47.095,53097.0
2023-11-14 14:15:00,50.57,50.57,50.5,50.52,98216.0,47.095,47.095,47.0298,47.0484,98216.0
2023-11-14 14:20:00,50.52,50.52,50.47,50.49,50756.0,47.0484,47.0484,47.0019,47.0205,50756.0
2023-11-14 14:25:00,50.49,50.52,50.47,50.49,47512.0,47.0205,47.0484,47.0019,47.0205,47512.0
2023-11-14 14:30:00,50.48,50.51,50.47,50.49,61468.0,47.0112,47.0391,47.0019,47.0205,61468.0
2023-11-14 14:35:00,50.49,50.51,50.47,50.48,47099.0,47.0205,47.0391,47.0019,47.0112,47099.0
2023-11-14 14:40:00,50.48,50.5,50.45,50.46,62552.0,47.0112,47.0298,46.9832,46.9925,62552.0
2023-11-14 14:45:00,50.46,50.5,50.44,50.45,73940.0,46.9925,47.0298,46.9739,46.9832,73940.0
2023-11-14 14:50:00,50.46,50.5,50.45,50.49,112392.0,46.9925,47.0298,46.9832,47.0205,112392.0
2023-11-14 14:55:00,50.48,50.55,50.48,50.52,80089.0,47.0112,47.0764,47.0112,47.0484,80089.0
2023-11-14 15:00:00,50.53,50.53,50.49,50.52,117841.0,47.0577,47.0577,47.0205,47.0484,117841.0
2023-11-14 15:05:00,50.52,50.61,50.51,50.61,86469.0,47.0484,47.1322,47.0391,47.1322,86469.0
2023-11-14 15:10:00,50.61,50.64,50.59,50.59,68927.0,47.1322,47.1602,47.1136,47.1136,68927.0
2023-11-14 15:15:00,50.6,50.64,50.57,50.64,120291.0,47.1229,47.1602,47.095,47.1602,120291.0
2023-11-14 15:20:00,50.64,50.65,50.62,50.63,90917.0,47.1602,47.1695,47.1416,47.1509,90917.0
2023-11-14 15:25:00,50.62,50.66,50.61,50.65,110108.0,47.1416,47.1788,47.1322,47.1695,110108.0
2023-11-14 15:30:00,50.66,50.7,50.64,50.66,115487.0,47.1788,47.2161,47.1602,47.1788,115487.0
2023-11-14 15:35:00,50.66,50.67,50.6,50.63,91550.0,47.1788,47.1881,47.1229,47.1509,91550.0
2023-11-14 15:40:00,50.63,50.66,50.58,50.58,160037.0,47.1509,47.1788,47.1043,47.1043,160037.0
2023-11-14 15:45:00,50.59,50.59,50.51,50.52,197546.0,47.1136,47.1136,47.0391,47.0484,197546.0
2023-11-14 15:50:00,50.52,50.53,50.46,50.48,214276.0,47.0484,47.0577,46.9925,47.0112,214276.0
2023-11-14 15:55:00,50.49,50.55,50.45,50.52,463081.0,47.0205,47.0764,46.9832,47.0484,463081.0
2023-11-15 09:30:00,50.27,50.53,50.15,50.17,309870.0,46.8156,47.0577,46.7039,46.7225,309870.0
2023-11-15 09:35:00,50.18,50.38,50.16,50.38,176330.0,46.7318,46.918,46.7132,46.918,176330.0
2023-11-15 09:40:00,50.37,50.58,50.37,50.48,296505.0,46.9087,47.1043,46.9087,47.0112,296505.0
2023-11-15 09:45:00,50.48,50.55,50.32,50.33,175468.0,47.0112,47.0764,46.8622,46.8715,175468.0
2023-11-15 09:50:00,50.33,50.34,50.16,50.27,197470.0,46.8715,46.8808,46.7132,46.8156,197470.0
2023-11-15 09:55:00,50.27,50.37,50.2,50.36,137132.0,46.8156,46.9087,46.7504,46.8994,137132.0
2023-11-15 10:00:00,50.36,50.52,50.35,50.45,157217.0,46.8994,47.0484,46.8901,46.9832,157217.0
2023-11-15 10:05:00,50.46,50.58,50.42,50.58,127290.0,46.9925,47.1043,46.9553,47.1043,127290.0
2023-11-15 10:10:00,50.58,50.64,50.54,50.62,144032.0,47.1043,47.1602,47.0671,47.1416,144032.0
2023-11-15 10:15:00,50.63,50.79,50.62,50.75,148754.0,47.1509,47.2999,47.1416,47.2626,148754.0
2023-11-15 10:20:00,50.75,50.75,50.63,50.65,108039.0,47.2626,47.2626,47.1509,47.1695,108039.0
2023-11-15 10:25:00,50.65,50.65,50.59,50.62,82599.0,47.1695,47.1695,47.1136,47.1416,82599.0
2023-11-15 10:30:00,50.62,50.75,50.62,50.72,69107.0,47.1416,47.2626,47.1416,47.2347,69107.0
2023-11-15 10:35:00,50.73,50.82,50.71,50.8,67438.0,47.244,47.3278,47.2254,47.3092,67438.0
2023-11-15 10:40:00,50.8,50.84,50.77,50.8,76332.0,47.3092,47.3464,47.2812,47.3092,76332.0
2023-11-15 10:45:00,50.8,50.81,50.72,50.73,93603.0,47.3092,47.3185,47.2347,47.244,93603.0
2023-11-15 10:50:00,50.73,50.73,50.64,50.69,67277.0,47.244,47.244,47.1602,47.2067,67277.0
2023-11-15 10:55:00,50.68,50.81,50.68,50.79,66255.0,47.1974,47.3185,47.1974,47.2999,66255.0
2023-11-15 11:00:00,50.79,50.91,50.78,50.89,93063.0,47.2999,47.4116,47.2906,47.393,93063.0
2023-11-15 11:05:00,50.89,50.89,50.72,50.74,63821.0,47.393,47.393,47.2347,47.2533,63821.0
2023-11-15 11:10:00,50.75,50.76,50.58,50.59,100930.0,47.2626,47.2719,47.1043,47.1136,100930.0
2023-11-15 11:15:00,50.59,50.67,50.58,50.63,70212.0,47.1136,47.1881,47.1043,47.1509,70212.0
2023-11-15 11:20:00,50.63,50.7,50.63,50.69,55012.0,47.1509,47.2161,47.1509,47.2067,55012.0
2023-11-15 11:25:00,50.69,50.69,50.52,50.52,90189.0,47.2067,47.2067,47.0484,47.0484,90189.0
2023-11-15 11:30:00,50.52,50.6,50.51,50.58,115151.0,47.0484,47.1229,47.0391,47.1043,115151.0
2023-11-15 11:35:00,50.58,50.65,50.52,50.65,72896.0,47.1043,47.1695,47.0484,47.1695,72896.0
2023-11-15 11:40:00,50.65,50.65,50.54,50.54,57880.0,47.1695,47.1695,47.0671,47.0671,57880.0
2023-11-15 11:45:00,50.55,50.58,50.54,50.55,48234.0,47.0764,47.1043,47.0671,47.0764,48234.0
2023-11-15 11:50:00,50.55,50.61,50.55,50.58,91632.0,47.0764,47.1322,47.0764,47.1043,91632.0
2023-11-15 11:55:00,50.59,50.62,50.57,50.6,70209.0,47.1136,47.1416,47.095,47.1229,70209.0
2023-11-15 12:00:00,50.61,50.66,50.58,50.63,73342.0,47.1322,47.1788,47.1043,47.1509,73342.0
2023-11-15 12:05:00,50.62,50.69,50.61,50.65,68862.0,47.1416,47.2067,47.1322,47.1695,68862.0
2023-11-15 12:10:00,50.64,50.66,50.62,50.62,45467.0,47.1602,47.1788,47.1416,47.1416,45467.0
2023-11-15 12:15:00,50.63,50.7,50.61,50.64,92625.0,47.1509,47.2161,47.1322,47.1602,92625.0
2023-11-15 12:20:00,50.64,50.76,50.64,50.73,75796.0,47.1602,47.2719,47.1602,47.244,75796.0
2023-11-15 12:25:00,50.73,50.8,50.73,50.79,67111.0,47.244,47.3092,47.244,47.2999,67111.0
2023-11-15 12:30:00,50.79,50.82,50.75,50.8,68458.0,47.2999,47.3278,47.2626,47.3092,68458.0
2023-11-15 12:35:00,50.81,50.84,50.8,50.83,107186.0,47.3185,47.3464,47.3092,47.3371,107186.0
2023-11-15 12:40:00,50.83,50.91,50.82,50.9,126951.0,47.3371,47.4116,47.3278,47.4023,126951.0
2023-11-15 12:45:00,50.91,50.94,50.9,50.91,107457.0,47.4116,47.4396,47.4023,47.4116,107457.0
2023-11-15 12:50:00,50.91,50.95,50.88,50.89,77872.0,47.4116,47.4489,47.3837,47.393,77872.0
2023-11-15 12:55:00,50.89,50.93,50.85,50.88,81338.0,47.393,47.4303,47.3557,47.3837,81338.0
2023-11-15 13:00:00,50.88,50.92,50.87,50.88,57662.0,47.3837,47.4209,47.3744,47.3837,57662.0
2023-11-15 13:05:00,50.89,50.95,50.88,50.93,110093.0,47.393,47.4489,47.3837,47.4303,110093.0
2023-11-15 13:10:00,50.94,51.03,50.93,51.03,62112.0,47.4396,47.5234,47.4303,47.5234,62112.0
2023-11-15 13:15:00,51.03,51.14,51.01,51.12,117617.0,47.5234,47.6258,47.5048,47.6072,117617.0
2023-11-15 13:20:00,51.12,51.2,51.11,51.13,105370.0,47.6072,47.6817,47.5979,47.6165,105370.0
2023-11-15 13:25:00,51.13,51.14,51.09,51.14,79310.0,47.6165,47.6258,47.5793,47.6258,79310.0
2023-11-15 13:30:00,51.13,51.19,51.11,51.19,63079.0,47.6165,47.6724,47.5979,47.6724,63079.0
2023-11-15 13:35:00,51.19,51.2,51.15,51.18,52099.0,47.6724,47.6817,47.6351,47.6631,52099.0
2023-11-15 13:40:00,51.18,51.23,51.17,51.22,47474.0,47.6631,47.7096,47.6538,47.7003,47474.0
2023-11-15 13:45:00,51.21,51.26,51.16,51.26,71465.0,47.691,47.7376,47.6444,47.7376,71465.0
2023-11-15 13:50:00,51.26,51.27,51.22,51.23,68457.0,47.7376,47.7469,47.7003,47.7096,68457.0
2023-11-15 13:55:00,51.23,51.27,51.18,51.27,86465.0,47.7096,47.7469,47.6631,47.7469,86465.0
2023-11-15 14:00:00,51.26,51.34,51.25,51.32,96886.0,47.7376,47.8121,47.7283,47.7935,96886.0
2023-11-15 14:05:00,51.32,51.36,51.31,51.35,55817.0,47.7935,47.8307,47.7841,47.8214,55817.0
2023-11-15 14:10:00,51.35,51.38,51.32,51.34,92328.0,47.8214,47.8493,47.7935,47.8121,92328.0
2023-11-15 14:15:00,51.34,51.34,51.3,51.34,76629.0,47.8121,47.8121,47.7748,47.8121,76629.0
2023-11-15 14:20:00,51.34,51.38,51.31,51.36,82911.0,47.8121,47.8493,47.7841,47.8307,82911.0
2023-11-15 14:25:00,51.37,51.42,51.35,51.41,67344.0,47.84,47.8866,47.8214,47.8773,67344.0
2023-11-15 14:30:00,51.41,51.42,51.38,51.4,78264.0,47.8773,47.8866,47.8493,47.868,78264.0
2023-11-15 14:35:00,51.4,51.44,51.38,51.44,61390.0,47.868,47.9052,47.8493,47.9052,61390.0
2023-11-15 14:40:00,51.45,51.54,51.41,51.54,159393.0,47.9145,47.9983,47.8773,47.9983,159393.0
2023-11-15 14:45:00,51.54,51.56,51.44,51.45,205423.0,47.9983,48.017,47.9052,47.9145,205423.0
2023-11-15 14:50:00,51.45,51.46,51.43,51.46,57398.0,47.9145,47.9238,47.8959,47.9238,57398.0
2023-11-15 14:55:00,51.46,51.54,51.46,51.53,74468.0,47.9238,47.9983,47.9238,47.989,74468.0
2023-11-15 15:00:00,51.53,51.59,51.49,51.55,102270.0,47.989,48.0449,47.9518,48.0076,102270.0
2023-11-15 15:05:00,51.55,51.63,51.54,51.57,174362.0,48.0076,48.0821,47.9983,48.0263,174362.0
2023-11-15 15:10:00,51.57,51.59,51.43,51.44,82829.0,48.0263,48.0449,47.8959,47.9052,82829.0
2023-11-15 15:15:00,51.44,51.44,51.34,51.35,132021.0,47.9052,47.9052,47.8121,47.8214,132021.0
2023-11-15 15:20:00,51.35,51.4,51.31,51.39,167701.0,47.8214,47.868,47.7841,47.8586,167701.0
2023-11-15 15:25:00,51.38,51.47,51.35,51.46,91249.0,47.8493,47.9331,47.8214,47.9238,91249.0
2023-11-15 15:30:00,51.46,51.55,51.46,51.51,85403.0,47.9238,48.0076,47.9238,47.9704,85403.0
2023-11-15 15:35:00,51.52,51.56,51.49,51.5,98399.0,47.9797,48.017,47.9518,47.9611,98399.0
2023-11-15 15:40:00,51.51,51.59,51.5,51.54,219965.0,47.9704,48.0449,47.9611,47.9983,219965.0
2023-11-15 15:45:00,51.54,51.54,51.46,51.46,258973.0,47.9983,47.9983,47.9238,47.9238,258973.0
2023-11-15 15:50:00,51.47,51.53,51.44,51.53,299688.0,47.9331,47.989,47.9052,47.989,299688.0
2023-11-15 15:55:00,51.52,51.61,51.51,51.6,656888.0,47.9797,48.0635,47.9704,48.0542,656888.0
2023-11-16 09:30:00,51.46,51.74,51.46,51.65,224000.0,47.9238,48.1846,47.9238,48.1008,224000.0
2023-11-16 09:35:00,51.64,51.64,51.33,51.33,128793.0,48.0915,48.0915,47.8028,47.8028,128793.0
2023-11-16 09:40:00,51.34,51.34,51.1,51.19,156107.0,47.8121,47.8121,47.5886,47.6724,156107.0
2023-11-16 09:45:00,51.19,51.29,51.09,51.09,109452.0,47.6724,47.7655,47.5793,47.5793,109452.0
2023-11-16 09:50:00,51.08,51.09,50.82,50.83,160198.0,47.5699,47.5793,47.3278,47.3371,160198.0
2023-11-16 09:55:00,50.83,50.94,50.8,50.94,124671.0,47.3371,47.4396,47.3092,47.4396,124671.0
2023-11-16 10:00:00,50.94,50.95,50.77,50.79,136717.0,47.4396,47.4489,47.2812,47.2999,136717.0
2023-11-16 10:05:00,50.78,50.81,50.68,50.7,91389.0,47.2906,47.3185,47.1974,47.2161,91389.0
2023-11-16 10:10:00,50.7,50.8,50.67,50.67,98060.0,47.2161,47.3092,47.1881,47.1881,98060.0
2023-11-16 10:15:00,50.68,50.74,50.64,50.72,175325.0,47.1974,47.2533,47.1602,47.2347,175325.0
2023-11-16 10:20:00,50.72,50.77,50.69,50.74,117578.0,47.2347,47.2812,47.2067,47.2533,117578.0
2023-11-16 10:25:00,50.75,50.78,50.69,50.72,88708.0,47.2626,47.2906,47.2067,47.2347,88708.0
2023-11-16 10:30:00,50.73,50.73,50.56,50.56,149266.0,47.244,47.244,47.0857,47.0857,149266.0
2023-11-16 10:35:00,50.57,50.8,50.55,50.79,80771.0,47.095,47.3092,47.0764,47.2999,80771.0
2023-11-16 10:40:00,50.79,50.85,50.77,50.8,106803.0,47.2999,47.3557,47.2812,47.3092,106803.0
2023-11-16 10:45:00,50.81,50.84,50.74,50.76,93597.0,47.3185,47.3464,47.2533,47.2719,93597.0
2023-11-16 10:50:00,50.76,50.76,50.63,50.64,72883.0,47.2719,47.2719,47.1509,47.1602,72883.0
2023-11-16 10:55:00,50.64,50.64,50.5,50.51,119267.0,47.1602,47.1602,47.0298,47.0391,119267.0
2023-11-16 11:00:00,50.51,50.6,50.45,50.47,131660.0,47.0391,47.1229,46.9832,47.0019,131660.0
2023-11-16 11:05:00,50.48,50.5,50.35,50.36,95951.0,47.0112,47.0298,46.8901,46.8994,95951.0
2023-11-16 11:10:00,50.35,50.45,50.34,50.44,91091.0,46.8901,46.9832,46.8808,46.9739,91091.0
2023-11-16 11:15:00,50.43,50.52,50.39,50.4,76760.0,46.9646,47.0484,46.9274,46.9367,76760.0
2023-11-16 11:20:00,50.4,50.44,50.38,50.44,45139.0,46.9367,46.9739,46.918,46.9739,45139.0
2023-11-16 11:25:00,50.44,50.51,50.43,50.48,80786.0,46.9739,47.0391,46.9646,47.0112,80786.0
2023-11-16 11:30:00,50.47,50.49,50.42,50.44,91008.0,47.0019,47.0205,46.9553,46.9739,91008.0
2023-11-16 11:35:00,50.44,50.47,50.41,50.46,55443.0,46.9739,47.0019,46.946,46.9925,55443.0
2023-11-16 11:40:00,50.46,50.55,50.44,50.52,97460.0,46.9925,47.0764,46.9739,47.0484,97460.0
2023-11-16 11:45:00,50.52,50.55,50.49,50.53,51678.0,47.0484,47.0764,47.0205,47.0577,51678.0
2023-11-16 11:50:00,50.53,50.59,50.51,50.52,63832.0,47.0577,47.1136,47.0391,47.0484,63832.0
2023-11-16 11:55:00,50.53,50.58,50.5,50.58,52490.0,47.0577,47.1043,47.0298,47.1043,52490.0
2023-11-16 12:00:00,50.58,50.62,50.56,50.61,67259.0,47.1043,47.1416,47.0857,47.1322,67259.0
2023-11-16 12:05:00,50.61,50.61,50.55,50.57,39787.0,47.1322,47.1322,47.0764,47.095,39787.0
2023-11-16 12:10:00,50.57,50.57,50.51,50.54,59557.0,47.095,47.095,47.0391,47.0671,59557.0
2023-11-16 12:15:00,50.54,50.61,50.53,50.6,62377.0,47.0671,47.1322,47.0577,47.1229,62377.0
2023-11-16 12:20:00,50.6,50.61,50.55,50.55,50766.0,47.1229,47.1322,47.0764,47.0764,50766.0
2023-11-16 12:25:00,50.55,50.57,50.53,50.55,57004.0,47.0764,47.095,47.0577,47.0764,57004.0
2023-11-16 12:30:00,50.54,50.58,50.54,50.58,53188.0,47.0671,47.1043,47.0671,47.1043,53188.0
2023-11-16 12:35:00,50.58,50.6,50.53,50.6,74475.0,47.1043,47.1229,47.0577,47.1229,74475.0
2023-11-16 12:40:00,50.61,50.66,50.58,50.61,57610.0,47.1322,47.1788,47.1043,47.1322,57610.0
2023-11-16 12:45:00,50.6,50.61,50.53,50.54,60710.0,47.1229,47.1322,47.0577,47.0671,60710.0
2023-11-16 12:50:00,50.54,50.54,50.46,50.5,55882.0,47.0671,47.0671,46.9925,47.0298,55882.0
2023-11-16 12:55:00,50.51,50.53,50.46,50.49,793384.0,47.0391,47.0577,46.9925,47.0205,793384.0
2023-11-16 13:00:00,50.49,50.49,50.4,50.4,53363.0,47.0205,47.0205,46.9367,46.9367,53363.0
2023-11-16 13:05:00,50.4,50.42,50.37,50.4,73406.0,46.9367,46.9553,46.9087,46.9367,73406.0
2023-11-16 13:10:00,50.4,50.45,50.39,50.43,44640.0,46.9367,46.9832,46.9274,46.9646,44640.0
2023-11-16 13:15:00,50.43,50.47,50.41,50.43,61183.0,46.9646,47.0019,46.946,46.9646,61183.0
2023-11-16 13:20:00,50.43,50.47,50.39,50.43,110239.0,46.9646,47.0019,46.9274,46.9646,110239.0
2023-11-16 13:25:00,50.43,50.48,50.39,50.4,104219.0,46.9646,47.0112,46.9274,46.9367,104219.0
2023-11-16 13:30:00,50.4,50.41,50.29,50.31,87117.0,46.9367,46.946,46.8342,46.8529,87117.0
2023-11-16 13:35:00,50.31,50.34,50.3,50.32,57623.0,46.8529,46.8808,46.8435,46.8622,57623.0
2023-11-16 13:40:00,50.32,50.32,50.27,50.27,67300.0,46.8622,46.8622,46.8156,46.8156,67300.0
2023-11-16 13:45:00,50.27,50.33,50.24,50.28,117826.0,46.8156,46.8715,46.7877,46.8249,117826.0
2023-11-16 13:50:00,50.28,50.35,50.27,50.34,65508.0,46.8249,46.8901,46.8156,46.8808,65508.0
2023-11-16 13:55:00,50.34,50.38,50.33,50.38,65107.0,46.8808,46.918,46.8715,46.918,65107.0
2023-11-16 14:00:00,50.38,50.52,50.37,50.5,116835.0,46.918,47.0484,46.9087,47.0298,116835.0
2023-11-16 14:05:00,50.5,50.53,50.46,50.46,70067.0,47.0298,47.0577,46.9925,46.9925,70067.0
2023-11-16 14:10:00,50.46,50.47,50.41,50.43,69344.0,46.9925,47.0019,46.946,46.9646,69344.0
2023-11-16 14:15:00,50.43,50.45,50.39,50.4,65064.0,46.9646,46.9832,46.9274,46.9367,65064.0
2023-11-16 14:20:00,50.4,50.43,50.38,50.41,67394.0,46.9367,46.9646,46.918,46.946,67394.0
2023-11-16 14:25:00,50.4,50.43,50.37,50.43,70142.0,46.9367,46.9646,46.9087,46.9646,70142.0
2023-11-16 14:30:00,50.43,50.44,50.38,50.4,86543.0,46.9646,46.9739,46.918,46.9367,86543.0
2023-11-16 14:35:00,50.4,50.42,50.38,50.39,110007.0,46.9367,46.9553,46.918,46.9274,110007.0
2023-11-16 14:40:00,50.39,50.41,50.36,50.4,88761.0,46.9274,46.946,46.8994,46.9367,88761.0
2023-11-16 14:45:00,50.4,50.41,50.36,50.4,96047.0,46.9367,46.946,46.8994,46.9367,96047.0
2023-11-16 14:50:00,50.4,50.42,50.34,50.34,100067.0,46.9367,46.9553,46.8808,46.8808,100067.0
2023-11-16 14:55:00,50.34,50.42,50.33,50.41,85195.0,46.8808,46.9553,46.8715,46.946,85195.0
2023-11-16 15:00:00,50.41,50.43,50.36,50.38,82856.0,46.946,46.9646,46.8994,46.918,82856.0
2023-11-16 15:05:00,50.38,50.44,50.36,50.41,151939.0,46.918,46.9739,46.8994,46.946,151939.0
2023-11-16 15:10:00,50.4,50.47,50.4,50.46,129083.0,46.9367,47.0019,46.9367,46.9925,129083.0
2023-11-16 15:15:00,50.46,50.53,50.45,50.51,155003.0,46.9925,47.0577,46.9832,47.0391,155003.0
2023-11-16 15:20:00,50.5,50.53,50.5,50.51,131865.0,47.0298,47.0577,47.0298,47.0391,131865.0
2023-11-16 15:25:00,50.51,50.53,50.49,50.51,97525.0,47.0391,47.0577,47.0205,47.0391,97525.0
2023-11-16 15:30:00,50.51,50.54,50.5,50.54,110770.0,47.0391,47.0671,47.0298,47.0671,110770.0
2023-11-16 15:35:00,50.54,50.57,50.49,50.53,143623.0,47.0671,47.095,47.0205,47.0577,143623.0
2023-11-16 15:40:00,50.53,50.57,50.51,50.57,165949.0,47.0577,47.095,47.0391,47.095,165949.0
2023-11-16 15:45:00,50.57,50.64,50.56,50.61,223293.0,47.095,47.1602,47.0857,47.1322,223293.0
2023-11-16 15:50:00,50.61,50.67,50.61,50.66,373304.0,47.1322,47.1881,47.1322,47.1788,373304.0
2023-11-16 15:55:00,50.65,50.86,50.65,50.85,1106439.0,47.1695,47.3651,47.1695,47.3557,1106439.0
2023-11-17 09:30:00,51.19,51.22,50.88,50.99,485852.0,47.6724,47.7003,47.3837,47.4861,485852.0
2023-11-17 09:35:00,51.02,51.1,50.97,51.04,57791.0,47.5141,47.5886,47.4675,47.5327,57791.0
2023-11-17 09:40:00,51.03,51.04,50.97,50.98,58876.0,47.5234,47.5327,47.4675,47.4768,58876.0
2023-11-17 09:45:00,50.98,50.98,50.88,50.9,46197.0,47.4768,47.4768,47.3837,47.4023,46197.0
2023-11-17 09:50:00,50.91,50.99,50.89,50.98,54004.0,47.4116,47.4861,47.393,47.4768,54004.0
2023-11-17 09:55:00,50.97,51.03,50.93,51.01,89212.0,47.4675,47.5234,47.4303,47.5048,89212.0
2023-11-17 10:00:00,51.02,51.18,51.01,51.15,64366.0,47.5141,47.6631,47.5048,47.6351,64366.0
2023-11-17 10:05:00,51.16,51.16,51.03,51.05,36475.0,47.6444,47.6444,47.5234,47.542,36475.0
2023-11-17 10:10:00,51.05,51.07,50.96,50.98,42664.0,47.542,47.5606,47.4582,47.4768,42664.0
2023-11-17 10:15:00,50.98,51.07,50.91,50.91,69450.0,47.4768,47.5606,47.4116,47.4116,69450.0
2023-11-17 10:20:00,50.92,50.94,50.84,50.91,86814.0,47.4209,47.4396,47.3464,47.4116,86814.0
2023-11-17 10:25:00,50.91,50.92,50.85,50.88,79198.0,47.4116,47.4209,47.3557,47.3837,79198.0
2023-11-17 10:30:00,50.89,50.89,50.8,50.84,63500.0,47.393,47.393,47.3092,47.3464,63500.0
2023-11-17 10:35:00,50.83,50.84,50.8,50.82,60736.0,47.3371,47.3464,47.3092,47.3278,60736.0
2023-11-17 10:40:00,50.8,50.93,50.8,50.91,98527.0,47.3092,47.4303,47.3092,47.4116,98527.0
2023-11-17 10:45:00,50.91,50.95,50.9,50.91,64600.0,47.4116,47.4489,47.4023,47.4116,64600.0
2023-11-17 10:50:00,50.92,50.92,50.79,50.84,80387.0,47.4209,47.4209,47.2999,47.3464,80387.0
2023-11-17 10:55:00,50.85,50.91,50.82,50.87,53619.0,47.3557,47.4116,47.3278,47.3744,53619.0
2023-11-17 11:00:00,50.87,50.88,50.82,50.85,57228.0,47.3744,47.3837,47.3278,47.3557,57228.0
2023-11-17 11:05:00,50.84,50.9,50.82,50.89,60307.0,47.3464,47.4023,47.3278,47.393,60307.0
2023-11-17 11:10:00,50.89,50.91,50.86,50.9,48413.0,47.393,47.4116,47.3651,47.4023,48413.0
2023-11-17 11:15:00,50.89,50.9,50.84,50.9,48788.0,47.393,47.4023,47.3464,47.4023,48788.0
2023-11-17 11:20:00,50.9,50.96,50.88,50.93,31488.0,47.4023,47.4582,47.3837,47.4303,31488.0
2023-11-17 11:25:00,50.93,50.94,50.73,50.75,155951.0,47.4303,47.4396,47.244,47.2626,155951.0
2023-11-17 11:30:00,50.75,50.76,50.67,50.71,90208.0,47.2626,47.2719,47.1881,47.2254,90208.0
2023-11-17 11:35:00,50.71,50.82,50.69,50.81,77413.0,47.2254,47.3278,47.2067,47.3185,77413.0
2023-11-17 11:40:00,50.8,50.84,50.8,50.81,51768.0,47.3092,47.3464,47.3092,47.3185,51768.0
2023-11-17 11:45:00,50.82,50.82,50.76,50.77,43363.0,47.3278,47.3278,47.2719,47.2812,43363.0
2023-11-17 11:50:00,50.77,50.79,50.74,50.78,67657.0,47.2812,47.2999,47.2533,47.2906,67657.0
2023-11-17 11:55:00,50.77,50.79,50.73,50.74,58484.0,47.2812,47.2999,47.244,47.2533,58484.0
2023-11-17 12:00:00,50.75,50.8,50.73,50.76,64085.0,47.2626,47.3092,47.244,47.2719,64085.0
2023-11-17 12:05:00,50.76,50.76,50.7,50.73,43633.0,47.2719,47.2719,47.2161,47.244,43633.0
2023-11-17 12:10:00,50.73,50.74,50.72,50.73,46730.0,47.244,47.2533,47.2347,47.244,46730.0
2023-11-17 12:15:00,50.73,50.77,50.71,50.71,54786.0,47.244,47.2812,47.2254,47.2254,54786.0
2023-11-17 12:20:00,50.71,50.74,50.7,50.72,36961.0,47.2254,47.2533,47.2161,47.2347,36961.0
2023-11-17 12:25:00,50.72,50.72,50.67,50.69,50797.0,47.2347,47.2347,47.1881,47.2067,50797.0
2023-11-17 12:30:00,50.69,50.7,50.66,50.68,33477.0,47.2067,47.2161,47.1788,47.1974,33477.0
2023-11-17 12:35:00,50.68,50.7,50.66,50.67,43061.0,47.1974,47.2161,47.1788,47.1881,43061.0
2023-11-17 12:40:00,50.66,50.67,50.61,50.63,40756.0,47.1788,47.1881,47.1322,47.1509,40756.0
2023-11-17 12:45:00,50.63,50.67,50.61,50.66,74933.0,47.1509,47.1881,47.1322,47.1788,74933.0
2023-11-17 12:50:00,50.66,50.69,50.61,50.62,50029.0,47.1788,47.2067,47.1322,47.1416,50029.0
2023-11-17 12:55:00,50.63,50.67,50.6,50.66,71513.0,47.1509,47.1881,47.1229,47.1788,71513.0
2023-11-17 13:00:00,50.67,50.67,50.6,50.61,88421.0,47.1881,47.1881,47.1229,47.1322,88421.0
2023-11-17 13:05:00,50.61,50.66,50.61,50.62,77106.0,47.1322,47.1788,47.1322,47.1416,77106.0
2023-11-17 13:10:00,50.62,50.65,50.6,50.65,62074.0,47.1416,47.1695,47.1229,47.1695,62074.0
2023-11-17 13:15:00,50.65,50.7,50.65,50.7,41339.0,47.1695,47.2161,47.1695,47.2161,41339.0
2023-11-17 13:20:00,50.7,50.71,50.65,50.67,54070.0,47.2161,47.2254,47.1695,47.1881,54070.0
2023-11-17 13:25:00,50.66,50.69,50.65,50.66,35154.0,47.1788,47.2067,47.1695,47.1788,35154.0
2023-11-17 13:30:00,50.66,50.71,50.65,50.66,123404.0,47.1788,47.2254,47.1695,47.1788,123404.0
2023-11-17 13:35:00,50.66,50.68,50.62,50.66,48365.0,47.1788,47.1974,47.1416,47.1788,48365.0
2023-11-17 13:40:00,50.66,50.69,50.65,50.66,27175.0,47.1788,47.2067,47.1695,47.1788,27175.0
2023-11-17 13:45:00,50.66,50.67,50.59,50.61,55736.0,47.1788,47.1881,47.1136,47.1322,55736.0
2023-11-17 13:50:00,50.61,50.69,50.6,50.69,38471.0,47.1322,47.2067,47.1229,47.2067,38471.0
2023-11-17 13:55:00,50.69,50.73,50.67,50.67,50058.0,47.2067,47.244,47.1881,47.1881,50058.0
2023-11-17 14:00:00,50.67,50.7,50.64,50.68,26461.0,47.1881,47.2161,47.1602,47.1974,26461.0
2023-11-17 14:05:00,50.67,50.72,50.65,50.71,45814.0,47.1881,47.2347,47.1695,47.2254,45814.0
2023-11-17 14:10:00,50.72,50.75,50.71,50.75,33407.0,47.2347,47.2626,47.2254,47.2626,33407.0
2023-11-17 14:15:00,50.75,50.76,50.72,50.72,48440.0,47.2626,47.2719,47.2347,47.2347,48440.0
2023-11-17 14:20:00,50.72,50.73,50.7,50.72,36591.0,47.2347,47.244,47.2161,47.2347,36591.0
2023-11-17 14:25:00,50.71,50.73,50.68,50.72,158483.0,47.2254,47.244,47.1974,47.2347,158483.0
2023-11-17 14:30:00,50.72,50.74,50.66,50.67,165059.0,47.2347,47.2533,47.1788,47.1881,165059.0
2023-11-17 14:35:00,50.67,50.71,50.66,50.68,192667.0,47.1881,47.2254,47.1788,47.1974,192667.0
2023-11-17 14:40:00,50.68,50.74,50.67,50.73,126876.0,47.1974,47.2533,47.1881,47.244,126876.0
2023-11-17 14:45:00,50.73,50.75,50.7,50.75,63685.0,47.244,47.2626,47.2161,47.2626,63685.0
2023-11-17 14:50:00,50.75,50.77,50.72,50.73,60085.0,47.2626,47.2812,47.2347,47.244,60085.0
2023-11-17 14:55:00,50.73,50.75,50.71,50.73,62897.0,47.244,47.2626,47.2254,47.244,62897.0
2023-11-17 15:00:00,50.73,50.77,50.71,50.73,106839.0,47.244,47.2812,47.2254,47.244,106839.0
2023-11-17 15:05:00,50.74,50.74,50.66,50.7,107535.0,47.2533,47.2533,47.1788,47.2161,107535.0
2023-11-17 15:10:00,50.69,50.7,50.66,50.66,87112.0,47.2067,47.2161,47.1788,47.1788,87112.0
2023-11-17 15:15:00,50.66,50.68,50.62,50.66,96561.0,47.1788,47.1974,47.1416,47.1788,96561.0
2023-11-17 15:20:00,50.66,50.7,50.66,50.68,60284.0,47.1788,47.2161,47.1788,47.1974,60284.0
2023-11-17 15:25:00,50.67,50.75,50.67,50.72,123682.0,47.1881,47.2626,47.1881,47.2347,123682.0
2023-11-17 15:30:00,50.72,50.75,50.68,50.71,154334.0,47.2347,47.2626,47.1974,47.2254,154334.0
2023-11-17 15:35:00,50.71,50.74,50.65,50.67,80990.0,47.2254,47.2533,47.1695,47.1881,80990.0
2023-11-17 15:40:00,50.67,50.68,50.62,50.64,121240.0,47.1881,47.1974,47.1416,47.1602,121240.0
2023-11-17 15:45:00,50.63,50.7,50.63,50.69,164711.0,47.1509,47.2161,47.1509,47.2067,164711.0
2023-11-17 15:50:00,50.69,50.78,50.68,50.76,320487.0,47.2067,47.2906,47.1974,47.2719,320487.0
2023-11-17 15:55:00,50.77,50.85,50.75,50.85,621435.0,47.2812,47.3557,47.2626,47.3557,621435.0
2023-11-20 09:30:00,48.78,49.76,48.78,49.42,1377335.0,45.428,46.3407,45.428,46.024,1377335.0
2023-11-20 09:35:00,49.42,50.17,49.37,50.05,831394.0,46.024,46.7225,45.9774,46.6107,831394.0
2023-11-20 09:40:00,50.06,50.06,49.54,49.62,399501.0,46.62,46.62,46.1358,46.2103,399501.0
2023-11-20 09:45:00,49.59,49.78,49.43,49.77,406346.0,46.1823,46.3593,46.0333,46.35,406346.0
2023-11-20 09:50:00,49.78,50.0,49.69,49.8,294271.0,46.3593,46.5642,46.2755,46.3779,294271.0
2023-11-20 09:55:00,49.8,49.94,49.69,49.91,256806.0,46.3779,46.5083,46.2755,46.4803,256806.0
2023-11-20 10:00:00,49.91,49.96,49.65,49.66,189292.0,46.4803,46.5269,46.2382,46.2475,189292.0
2023-11-20 10:05:00,49.67,49.76,49.6,49.68,291393.0,46.2568,46.3407,46.1916,46.2661,291393.0
2023-11-20 10:10:00,49.68,49.92,49.63,49.84,206586.0,46.2661,46.4897,46.2196,46.4152,206586.0
2023-11-20 10:15:00,49.83,49.86,49.73,49.8,224694.0,46.4058,46.4338,46.3127,46.3779,224694.0
2023-11-20 10:20:00,49.81,49.88,49.73,49.8,184863.0,46.3872,46.4524,46.3127,46.3779,184863.0
2023-11-20 10:25:00,49.8,49.82,49.7,49.76,183303.0,46.3779,46.3965,46.2848,46.3407,183303.0
2023-11-20 10:30:00,49.75,49.81,49.7,49.77,268007.0,46.3313,46.3872,46.2848,46.35,268007.0
2023-11-20 10:35:00,49.76,49.81,49.71,49.75,284745.0,46.3407,46.3872,46.2941,46.3313,284745.0
2023-11-20 10:40:00,49.75,49.75,49.65,49.71,214074.0,46.3313,46.3313,46.2382,46.2941,214074.0
2023-11-20 10:45:00,49.71,49.81,49.67,49.77,288774.0,46.2941,46.3872,46.2568,46.35,288774.0
2023-11-20 10:50:00,49.76,49.86,49.75,49.82,275046.0,46.3407,46.4338,46.3313,46.3965,275046.0
2023-11-20 10:55:00,49.82,49.84,49.61,49.61,235199.0,46.3965,46.4152,46.201,46.201,235199.0
2023-11-20 11:00:00,49.62,49.67,49.6,49.63,215536.0,46.2103,46.2568,46.1916,46.2196,215536.0
2023-11-20 11:05:00,49.63,49.7,49.59,49.67,217136.0,46.2196,46.2848,46.1823,46.2568,217136.0
2023-11-20 11:10:00,49.67,49.73,49.63,49.66,224141.0,46.2568,46.3127,46.2196,46.2475,224141.0
2023-11-20 11:15:00,49.66,49.67,49.6,49.6,178541.0,46.2475,46.2568,46.1916,46.1916,178541.0
2023-11-20 11:20:00,49.61,49.62,49.43,49.45,430025.0,46.201,46.2103,46.0333,46.052,430025.0
2023-11-20 11:25:00,49.46,49.47,49.34,49.37,246158.0,46.0613,46.0706,45.9495,45.9774,246158.0
2023-11-20 11:30:00,49.36,49.54,49.34,49.53,160867.0,45.9681,46.1358,45.9495,46.1265,160867.0
2023-11-20 11:35:00,49.53,49.63,49.52,49.62,185415.0,46.1265,46.2196,46.1171,46.2103,185415.0
2023-11-20 11:40:00,49.62,49.69,49.58,49.66,164035.0,46.2103,46.2755,46.173,46.2475,164035.0
2023-11-20 11:45:00,49.66,49.75,49.65,49.68,120968.0,46.2475,46.3313,46.2382,46.2661,120968.0
2023-11-20 11:50:00,49.68,49.74,49.61,49.7,111905.0,46.2661,46.322,46.201,46.2848,111905.0
2023-11-20 11:55:00,49.7,49.72,49.58,49.6,198121.0,46.2848,46.3034,46.173,46.1916,198121.0
2023-11-20 12:00:00,49.59,49.6,49.47,49.48,138731.0,46.1823,46.1916,46.0706,46.0799,138731.0
2023-11-20 12:05:00,49.48,49.55,49.43,49.54,162445.0,46.0799,46.1451,46.0333,46.1358,162445.0
2023-11-20 12:10:00,49.54,49.55,49.48,49.5,89509.0,46.1358,46.1451,46.0799,46.0985,89509.0
2023-11-20 12:15:00,49.5,49.52,49.46,49.46,123502.0,46.0985,46.1171,46.0613,46.0613,123502.0
2023-11-20 12:20:00,49.47,49.47,49.35,49.35,192404.0,46.0706,46.0706,45.9588,45.9588,192404.0
2023-11-20 12:25:00,49.35,49.36,49.22,49.27,273339.0,45.9588,45.9681,45.8378,45.8843,273339.0
2023-11-20 12:30:00,49.27,49.3,49.13,49.14,171999.0,45.8843,45.9123,45.7539,45.7633,171999.0
2023-11-20 12:35:00,49.14,49.14,48.96,49.0,343010.0,45.7633,45.7633,45.5956,45.6329,343010.0
2023-11-20 12:40:00,49.0,49.03,48.93,48.96,202029.0,45.6329,45.6608,45.5677,45.5956,202029.0
2023-11-20 12:45:00,48.96,49.03,48.88,48.89,203141.0,45.5956,45.6608,45.5211,45.5304,203141.0
2023-11-20 12:50:00,48.89,48.9,48.82,48.83,218245.0,45.5304,45.5397,45.4652,45.4746,218245.0
2023-11-20 12:55:00,48.83,48.9,48.78,48.86,245196.0,45.4746,45.5397,45.428,45.5025,245196.0
2023-11-20 13:00:00,48.86,48.91,48.8,48.89,191861.0,45.5025,45.5491,45.4466,45.5304,191861.0
2023-11-20 13:05:00,48.9,48.9,48.62,48.64,362488.0,45.5397,45.5397,45.279,45.2976,362488.0
2023-11-20 13:10:00,48.64,48.69,48.57,48.59,211899.0,45.2976,45.3442,45.2324,45.251,211899.0
2023-11-20 13:15:00,48.59,48.61,48.5,48.52,237026.0,45.251,45.2697,45.1672,45.1859,237026.0
2023-11-20 13:20:00,48.52,48.52,48.44,48.5,305377.0,45.1859,45.1859,45.1114,45.1672,305377.0
2023-11-20 13:25:00,48.49,48.51,48.42,48.5,202436.0,45.1579,45.1765,45.0927,45.1672,202436.0
2023-11-20 13:30:00,48.5,48.7,48.5,48.66,289800.0,45.1672,45.3535,45.1672,45.3162,289800.0
2023-11-20 13:35:00,48.67,48.67,48.55,48.59,152727.0,45.3256,45.3256,45.2138,45.251,152727.0
2023-11-20 13:40:00,48.58,48.8,48.57,48.78,286660.0,45.2417,45.4466,45.2324,45.428,286660.0
2023-11-20 13:45:00,48.77,48.77,48.66,48.72,141107.0,45.4187,45.4187,45.3162,45.3721,141107.0
2023-11-20 13:50:00,48.72,48.78,48.69,48.72,154788.0,45.3721,45.428,45.3442,45.3721,154788.0
2023-11-20 13:55:00,48.72,48.75,48.66,48.67,209154.0,45.3721,45.4001,45.3162,45.3256,209154.0
2023-11-20 14:00:00,48.68,48.71,48.6,48.62,157450.0,45.3349,45.3628,45.2604,45.279,157450.0
2023-11-20 14:05:00,48.62,48.72,48.61,48.72,136407.0,45.279,45.3721,45.2697,45.3721,136407.0
2023-11-20 14:10:00,48.72,48.76,48.71,48.76,134936.0,45.3721,45.4094,45.3628,45.4094,134936.0
2023-11-20 14:15:00,48.76,48.8,48.68,48.7,157274.0,45.4094,45.4466,45.3349,45.3535,157274.0
2023-11-20 14:20:00,48.7,48.77,48.66,48.66,176944.0,45.3535,45.4187,45.3162,45.3162,176944.0
2023-11-20 14:25:00,48.66,48.69,48.63,48.66,121057.0,45.3162,45.3442,45.2883,45.3162,121057.0
2023-11-20 14:30:00,48.66,48.74,48.65,48.71,159643.0,45.3162,45.3907,45.3069,45.3628,159643.0
2023-11-20 14:35:00,48.71,48.75,48.7,48.73,149554.0,45.3628,45.4001,45.3535,45.3814,149554.0
2023-11-20 14:40:00,48.73,48.75,48.69,48.72,150389.0,45.3814,45.4001,45.3442,45.3721,150389.0
2023-11-20 14:45:00,48.72,48.82,48.69,48.82,220089.0,45.3721,45.4652,45.3442,45.4652,220089.0
2023-11-20 14:50:00,48.82,48.84,48.77,48.84,184495.0,45.4652,45.4839,45.4187,45.4839,184495.0
2023-11-20 14:55:00,48.83,48.85,48.79,48.81,156150.0,45.4746,45.4932,45.4373,45.4559,156150.0
2023-11-20 15:00:00,48.81,48.95,48.81,48.93,258776.0,45.4559,45.5863,45.4559,45.5677,258776.0
2023-11-20 15:05:00,48.92,48.97,48.9,48.97,168121.0,45.5584,45.6049,45.5397,45.6049,168121.0
2023-11-20 15:10:00,48.97,49.11,48.91,49.1,216214.0,45.6049,45.7353,45.5491,45.726,216214.0
2023-11-20 15:15:00,49.1,49.19,49.07,49.17,215366.0,45.726,45.8098,45.6981,45.7912,215366.0
2023-11-20 15:20:00,49.16,49.26,49.15,49.2,278814.0,45.7819,45.875,45.7726,45.8191,278814.0
2023-11-20 15:25:00,49.2,49.25,49.1,49.1,210171.0,45.8191,45.8657,45.726,45.726,210171.0
2023-11-20 15:30:00,49.1,49.13,49.04,49.05,218905.0,45.726,45.7539,45.6701,45.6794,218905.0
2023-11-20 15:35:00,49.05,49.06,48.97,49.0,182905.0,45.6794,45.6888,45.6049,45.6329,182905.0
2023-11-20 15:40:00,49.0,49.07,48.99,49.03,210816.0,45.6329,45.6981,45.6236,45.6608,210816.0
2023-11-20 15:45:00,49.04,49.04,48.96,49.01,271399.0,45.6701,45.6701,45.5956,45.6422,271399.0
2023-11-20 15:50:00,49.01,49.01,48.91,48.92,336832.0,45.6422,45.6422,45.5491,45.5584,336832.0
2023-11-20 15:55:00,48.93,48.94,48.87,48.89,1123383.0,45.5677,45.577,45.5118,45.5304,1123383.0
2023-11-21 09:30:00,48.83,48.98,48.77,48.86,352284.0,45.4746,45.6142,45.4187,45.5025,352284.0
2023-11-21 09:35:00,48.86,48.9,48.75,48.84,132196.0,45.5025,45.5397,45.4001,45.4839,132196.0
2023-11-21 09:40:00,48.84,48.89,48.76,48.79,126196.0,45.4839,45.5304,45.4094,45.4373,126196.0
2023-11-21 09:45:00,48.79,48.9,48.75,48.8,102678.0,45.4373,45.5397,45.4001,45.4466,102678.0
2023-11-21 09:50:00,48.79,48.8,48.62,48.65,142702.0,45.4373,45.4466,45.279,45.3069,142702.0
2023-11-21 09:55:00,48.65,48.72,48.61,48.64,88942.0,45.3069,45.3721,45.2697,45.2976,88942.0
2023-11-21 10:00:00,48.64,48.8,48.61,48.65,149777.0,45.2976,45.4466,45.2697,45.3069,149777.0
2023-11-21 10:05:00,48.65,48.69,48.57,48.64,169209.0,45.3069,45.3442,45.2324,45.2976,169209.0
2023-11-21 10:10:00,48.64,48.72,48.63,48.71,57078.0,45.2976,45.3721,45.2883,45.3628,57078.0
2023-11-21 10:15:00,48.71,48.79,48.69,48.75,157877.0,45.3628,45.4373,45.3442,45.4001,157877.0
2023-11-21 10:20:00,48.75,48.9,48.74,48.9,107609.0,45.4001,45.5397,45.3907,45.5397,107609.0
2023-11-21 10:25:00,48.89,48.94,48.84,48.89,99509.0,45.5304,45.577,45.4839,45.5304,99509.0
2023-11-21 10:30:00,48.9,48.93,48.82,48.86,97702.0,45.5397,45.5677,45.4652,45.5025,97702.0
2023-11-21 10:35:00,48.85,48.93,48.78,48.86,123218.0,45.4932,45.5677,45.428,45.5025,123218.0
2023-11-21 10:40:00,48.86,48.89,48.82,48.84,81166.0,45.5025,45.5304,45.4652,45.4839,81166.0
2023-11-21 10:45:00,48.84,48.89,48.78,48.79,112895.0,45.4839,45.5304,45.428,45.4373,112895.0
2023-11-21 10:50:00,48.8,48.83,48.76,48.82,69632.0,45.4466,45.4746,45.4094,45.4652,69632.0
2023-11-21 10:55:00,48.82,48.88,48.78,48.88,76618.0,45.4652,45.5211,45.428,45.5211,76618.0
2023-11-21 11:00:00,48.88,48.88,48.82,48.86,100604.0,45.5211,45.5211,45.4652,45.5025,100604.0
2023-11-21 11:05:00,48.87,48.87,48.78,48.83,100660.0,45.5118,45.5118,45.428,45.4746,100660.0
2023-11-21 11:10:00,48.83,48.9,48.8,48.89,86516.0,45.4746,45.5397,45.4466,45.5304,86516.0
2023-11-21 11:15:00,48.88,48.93,48.87,48.9,80907.0,45.5211,45.5677,45.5118,45.5397,80907.0
2023-11-21 11:20:00,48.9,48.92,48.86,48.87,66976.0,45.5397,45.5584,45.5025,45.5118,66976.0
2023-11-21 11:25:00,48.87,48.88,48.83,48.86,84021.0,45.5118,45.5211,45.4746,45.5025,84021.0
2023-11-21 11:30:00,48.86,48.87,48.72,48.85,350201.0,45.5025,45.5118,45.3721,45.4932,350201.0
2023-11-21 11:35:00,48.85,48.91,48.84,48.88,68811.0,45.4932,45.5491,45.4839,45.5211,68811.0
2023-11-21 11:40:00,48.88,48.89,48.83,48.88,72539.0,45.5211,45.5304,45.4746,45.5211,72539.0
2023-11-21 11:45:00,48.88,48.92,48.86,48.89,92103.0,45.5211,45.5584,45.5025,45.5304,92103.0
2023-11-21 11:50:00,48.89,48.94,48.88,48.93,87686.0,45.5304,45.577,45.5211,45.5677,87686.0
2023-11-21 11:55:00,48.93,48.99,48.91,48.98,81024.0,45.5677,45.6236,45.5491,45.6142,81024.0
2023-11-21 12:00:00,48.98,49.04,48.96,48.98,112627.0,45.6142,45.6701,45.5956,45.6142,112627.0
2023-11-21 12:05:00,48.98,48.99,48.82,48.84,99107.0,45.6142,45.6236,45.4652,45.4839,99107.0
2023-11-21 12:10:00,48.83,48.88,48.79,48.8,76284.0,45.4746,45.5211,45.4373,45.4466,76284.0
2023-11-21 12:15:00,48.8,48.83,48.74,48.77,76261.0,45.4466,45.4746,45.3907,45.4187,76261.0
2023-11-21 12:20:00,48.77,48.79,48.71,48.75,83907.0,45.4187,45.4373,45.3628,45.4001,83907.0
2023-11-21 12:25:00,48.75,48.8,48.72,48.78,49658.0,45.4001,45.4466,45.3721,45.428,49658.0
2023-11-21 12:30:00,48.78,48.84,48.77,48.8,99510.0,45.428,45.4839,45.4187,45.4466,99510.0
2023-11-21 12:35:00,48.8,48.81,48.74,48.76,93606.0,45.4466,45.4559,45.3907,45.4094,93606.0
2023-11-21 12:40:00,48.77,48.8,48.73,48.79,59714.0,45.4187,45.4466,45.3814,45.4373,59714.0
2023-11-21 12:45:00,48.79,48.83,48.78,48.8,85651.0,45.4373,45.4746,45.428,45.4466,85651.0
2023-11-21 12:50:00,48.8,48.83,48.77,48.78,77701.0,45.4466,45.4746,45.4187,45.428,77701.0
2023-11-21 12:55:00,48.77,48.78,48.73,48.74,93267.0,45.4187,45.428,45.3814,45.3907,93267.0
2023-11-21 13:00:00,48.74,48.76,48.69,48.71,90646.0,45.3907,45.4094,45.3442,45.3628,90646.0
2023-11-21 13:05:00,48.71,48.71,48.58,48.6,232217.0,45.3628,45.3628,45.2417,45.2604,232217.0
2023-11-21 13:10:00,48.59,48.66,48.57,48.64,135663.0,45.251,45.3162,45.2324,45.2976,135663.0
2023-11-21 13:15:00,48.64,48.64,48.59,48.59,122751.0,45.2976,45.2976,45.251,45.251,122751.0
2023-11-21 13:20:00,48.6,48.62,48.57,48.59,139400.0,45.2604,45.279,45.2324,45.251,139400.0
2023-11-21 13:25:00,48.59,48.59,48.53,48.55,106723.0,45.251,45.251,45.1952,45.2138,106723.0
2023-11-21 13:30:00,48.55,48.59,48.54,48.55,146069.0,45.2138,45.251,45.2045,45.2138,146069.0
2023-11-21 13:35:00,48.56,48.58,48.54,48.56,79533.0,45.2231,45.2417,45.2045,45.2231,79533.0
2023-11-21 13:40:00,48.57,48.69,48.55,48.66,278765.0,45.2324,45.3442,45.2138,45.3162,278765.0
2023-11-21 13:45:00,48.66,48.75,48.64,48.73,88732.0,45.3162,45.4001,45.2976,45.3814,88732.0
2023-11-21 13:50:00,48.73,48.75,48.68,48.7,79076.0,45.3814,45.4001,45.3349,45.3535,79076.0
2023-11-21 13:55:00,48.7,48.72,48.65,48.66,67147.0,45.3535,45.3721,45.3069,45.3162,67147.0
2023-11-21 14:00:00,48.67,48.7,48.62,48.7,54587.0,45.3256,45.3535,45.279,45.3535,54587.0
2023-11-21 14:05:00,48.69,48.71,48.64,48.65,67793.0,45.3442,45.3628,45.2976,45.3069,67793.0
2023-11-21 14:10:00,48.65,48.66,48.61,48.63,47436.0,45.3069,45.3162,45.2697,45.2883,47436.0
2023-11-21 14:15:00,48.62,48.66,48.6,48.62,39446.0,45.279,45.3162,45.2604,45.279,39446.0
2023-11-21 14:20:00,48.62,48.62,48.59,48.62,47970.0,45.279,45.279,45.251,45.279,47970.0
2023-11-21 14:25:00,48.62,48.66,48.6,48.65,68737.0,45.279,45.3162,45.2604,45.3069,68737.0
2023-11-21 14:30:00,48.66,48.67,48.61,48.62,43422.0,45.3162,45.3256,45.2697,45.279,43422.0
2023-11-21 14:35:00,48.62,48.63,48.56,48.57,62845.0,45.279,45.2883,45.2231,45.2324,62845.0
2023-11-21 14:40:00,48.56,48.57,48.5,48.52,101584.0,45.2231,45.2324,45.1672,45.1859,101584.0
2023-11-21 14:45:00,48.52,48.56,48.51,48.54,54267.0,45.1859,45.2231,45.1765,45.2045,54267.0
2023-11-21 14:50:00,48.55,48.56,48.51,48.53,76125.0,45.2138,45.2231,45.1765,45.1952,76125.0
2023-11-21 14:55:00,48.54,48.55,48.52,48.54,91773.0,45.2045,45.2138,45.1859,45.2045,91773.0
2023-11-21 15:00:00,48.55,48.6,48.54,48.59,73962.0,45.2138,45.2604,45.2045,45.251,73962.0
2023-11-21 15:05:00,48.59,48.59,48.54,48.55,80059.0,45.251,45.251,45.2045,45.2138,80059.0
2023-11-21 15:10:00,48.55,48.57,48.52,48.53,118263.0,45.2138,45.2324,45.1859,45.1952,118263.0
2023-11-21 15:15:00,48.53,48.59,48.52,48.57,113544.0,45.1952,45.251,45.1859,45.2324,113544.0
2023-11-21 15:20:00,48.58,48.61,48.55,48.61,66570.0,45.2417,45.2697,45.2138,45.2697,66570.0
2023-11-21 15:25:00,48.6,48.6,48.54,48.55,178266.0,45.2604,45.2604,45.2045,45.2138,178266.0
2023-11-21 15:30:00,48.55,48.56,48.5,48.55,177026.0,45.2138,45.2231,45.1672,45.2138,177026.0
2023-11-21 15:35:00,48.54,48.63,48.53,48.61,215604.0,45.2045,45.2883,45.1952,45.2697,215604.0
2023-11-21 15:40:00,48.61,48.65,48.57,48.59,137193.0,45.2697,45.3069,45.2324,45.251,137193.0
2023-11-21 15:45:00,48.59,48.67,48.58,48.66,190903.0,45.251,45.3256,45.2417,45.3162,190903.0
2023-11-21 15:50:00,48.65,48.69,48.64,48.66,375153.0,45.3069,45.3442,45.2976,45.3162,375153.0
2023-11-21 15:55:00,48.67,48.69,48.45,48.48,1332870.0,45.3256,45.3442,45.1207,45.1486,1332870.0
2023-11-22 09:30:00,48.75,48.8,48.56,48.66,439830.0,45.4001,45.4466,45.2231,45.3162,439830.0
2023-11-22 09:35:00,48.66,48.82,48.63,48.8,136320.0,45.3162,45.4652,45.2883,45.4466,136320.0
2023-11-22 09:40:00,48.8,49.02,48.78,48.97,193290.0,45.4466,45.6515,45.428,45.6049,193290.0
2023-11-22 09:45:00,48.98,49.04,48.93,49.01,181234.0,45.6142,45.6701,45.5677,45.6422,181234.0
2023-11-22 09:50:00,49.0,49.0,48.64,48.68,325797.0,45.6329,45.6329,45.2976,45.3349,325797.0
2023-11-22 09:55:00,48.68,48.75,48.63,48.72,141589.0,45.3349,45.4001,45.2883,45.3721,141589.0
2023-11-22 10:00:00,48.72,48.92,48.72,48.91,151555.0,45.3721,45.5584,45.3721,45.5491,151555.0
2023-11-22 10:05:00,48.91,48.91,48.78,48.83,150222.0,45.5491,45.5491,45.428,45.4746,150222.0
2023-11-22 10:10:00,48.83,48.87,48.79,48.87,96371.0,45.4746,45.5118,45.4373,45.5118,96371.0
2023-11-22 10:15:00,48.87,48.98,48.86,48.94,96150.0,45.5118,45.6142,45.5025,45.577,96150.0
2023-11-22 10:20:00,48.94,48.96,48.83,48.86,124708.0,45.577,45.5956,45.4746,45.5025,124708.0
2023-11-22 10:25:00,48.86,48.86,48.76,48.77,78844.0,45.5025,45.5025,45.4094,45.4187,78844.0
2023-11-22 10:30:00,48.78,48.85,48.77,48.8,82998.0,45.428,45.4932,45.4187,45.4466,82998.0
2023-11-22 10:35:00,48.8,48.89,48.78,48.88,101649.0,45.4466,45.5304,45.428,45.5211,101649.0
2023-11-22 10:40:00,48.87,48.88,48.79,48.84,76777.0,45.5118,45.5211,45.4373,45.4839,76777.0
2023-11-22 10:45:00,48.83,48.93,48.83,48.91,80171.0,45.4746,45.5677,45.4746,45.5491,80171.0
2023-11-22 10:50:00,48.9,48.93,48.81,48.86,102810.0,45.5397,45.5677,45.4559,45.5025,102810.0
2023-11-22 10:55:00,48.85,48.88,48.82,48.88,64443.0,45.4932,45.5211,45.4652,45.5211,64443.0
2023-11-22 11:00:00,48.88,48.9,48.84,48.88,59116.0,45.5211,45.5397,45.4839,45.5211,59116.0
2023-11-22 11:05:00,48.88,48.91,48.81,48.82,93056.0,45.5211,45.5491,45.4559,45.4652,93056.0
2023-11-22 11:10:00,48.81,48.82,48.76,48.8,94329.0,45.4559,45.4652,45.4094,45.4466,94329.0
2023-11-22 11:15:00,48.79,48.82,48.75,48.79,96048.0,45.4373,45.4652,45.4001,45.4373,96048.0
2023-11-22 11:20:00,48.79,48.81,48.77,48.8,127401.0,45.4373,45.4559,45.4187,45.4466,127401.0
2023-11-22 11:25:00,48.8,48.84,48.77,48.77,112142.0,45.4466,45.4839,45.4187,45.4187,112142.0
2023-11-22 11:30:00,48.77,48.87,48.77,48.87,97614.0,45.4187,45.5118,45.4187,45.5118,97614.0
2023-11-22 11:35:00,48.86,48.86,48.81,48.82,61196.0,45.5025,45.5025,45.4559,45.4652,61196.0
2023-11-22 11:40:00,48.82,48.89,48.8,48.88,73558.0,45.4652,45.5304,45.4466,45.5211,73558.0
2023-11-22 11:45:00,48.89,48.93,48.88,48.92,49340.0,45.5304,45.5677,45.5211,45.5584,49340.0
2023-11-22 11:50:00,48.93,48.94,48.9,48.93,55467.0,45.5677,45.577,45.5397,45.5677,55467.0
2023-11-22 11:55:00,48.94,48.98,48.93,48.98,97188.0,45.577,45.6142,45.5677,45.6142,97188.0
2023-11-22 12:00:00,48.98,49.02,48.93,48.99,116782.0,45.6142,45.6515,45.5677,45.6236,116782.0
2023-11-22 12:05:00,48.99,49.01,48.86,48.88,139450.0,45.6236,45.6422,45.5025,45.5211,139450.0
2023-11-22 12:10:00,48.88,48.89,48.79,48.8,133976.0,45.5211,45.5304,45.4373,45.4466,133976.0
2023-11-22 12:15:00,48.8,48.88,48.77,48.88,53042.0,45.4466,45.5211,45.4187,45.5211,53042.0
2023-11-22 12:20:00,48.87,48.91,48.87,48.89,73494.0,45.5118,45.5491,45.5118,45.5304,73494.0
2023-11-22 12:25:00,48.88,48.92,48.85,48.89,102977.0,45.5211,45.5584,45.4932,45.5304,102977.0
2023-11-22 12:30:00,48.89,48.9,48.81,48.88,139570.0,45.5304,45.5397,45.4559,45.5211,139570.0
2023-11-22 12:35:00,48.87,48.89,48.84,48.86,88540.0,45.5118,45.5304,45.4839,45.5025,88540.0
2023-11-22 12:40:00,48.86,48.89,48.84,48.87,64206.0,45.5025,45.5304,45.4839,45.5118,64206.0
2023-11-22 12:45:00,48.86,48.87,48.83,48.85,216898.0,45.5025,45.5118,45.4746,45.4932,216898.0
2023-11-22 12:50:00,48.84,48.93,48.84,48.91,65707.0,45.4839,45.5677,45.4839,45.5491,65707.0
2023-11-22 12:55:00,48.91,48.94,48.9,48.94,31010.0,45.5491,45.577,45.5397,45.577,31010.0
2023-11-22 13:00:00,48.94,48.95,48.92,48.93,54634.0,45.577,45.5863,45.5584,45.5677,54634.0
2023-11-22 13:05:00,48.94,48.97,48.93,48.97,57379.0,45.577,45.6049,45.5677,45.6049,57379.0
2023-11-22 13:10:00,48.97,48.97,48.93,48.96,67270.0,45.6049,45.6049,45.5677,45.5956,67270.0
2023-11-22 13:15:00,48.96,48.97,48.92,48.94,108905.0,45.5956,45.6049,45.5584,45.577,108905.0
2023-11-22 13:20:00,48.93,48.99,48.93,48.98,69697.0,45.5677,45.6236,45.5677,45.6142,69697.0
2023-11-22 13:25:00,48.98,48.98,48.89,48.93,144766.0,45.6142,45.6142,45.5304,45.5677,144766.0
2023-11-22 13:30:00,48.93,48.93,48.83,48.9,159030.0,45.5677,45.5677,45.4746,45.5397,159030.0
2023-11-22 13:35:00,48.9,48.93,48.88,48.92,117098.0,45.5397,45.5677,45.5211,45.5584,117098.0
2023-11-22 13:40:00,48.93,49.02,48.92,49.01,164329.0,45.5677,45.6515,45.5584,45.6422,164329.0
2023-11-22 13:45:00,49.0,49.06,48.99,49.05,100996.0,45.6329,45.6888,45.6236,45.6794,100996.0
2023-11-22 13:50:00,49.04,49.06,48.99,49.04,135635.0,45.6701,45.6888,45.6236,45.6701,135635.0
2023-11-22 13:55:00,49.04,49.06,49.02,49.04,48577.0,45.6701,45.6888,45.6515,45.6701,48577.0
2023-11-22 14:00:00,49.04,49.1,49.03,49.08,127337.0,45.6701,45.726,45.6608,45.7074,127337.0
2023-11-22 14:05:00,49.08,49.13,49.07,49.11,96206.0,45.7074,45.7539,45.6981,45.7353,96206.0
2023-11-22 14:10:00,49.11,49.19,49.1,49.18,178063.0,45.7353,45.8098,45.726,45.8005,178063.0
2023-11-22 14:15:00,49.18,49.18,49.13,49.16,166303.0,45.8005,45.8005,45.7539,45.7819,166303.0
2023-11-22 14:20:00,49.16,49.18,49.11,49.15,130245.0,45.7819,45.8005,45.7353,45.7726,130245.0
2023-11-22 14:25:00,49.15,49.18,49.14,49.15,68857.0,45.7726,45.8005,45.7633,45.7726,68857.0
2023-11-22 14:30:00,49.15,49.17,49.13,49.16,88091.0,45.7726,45.7912,45.7539,45.7819,88091.0
2023-11-22 14:35:00,49.16,49.2,49.14,49.15,72428.0,45.7819,45.8191,45.7633,45.7726,72428.0
2023-11-22 14:40:00,49.15,49.19,49.14,49.16,151873.0,45.7726,45.8098,45.7633,45.7819,151873.0
2023-11-22 14:45:00,49.16,49.17,49.14,49.15,60790.0,45.7819,45.7912,45.7633,45.7726,60790.0
2023-11-22 14:50:00,49.15,49.16,49.14,49.16,92385.0,45.7726,45.7819,45.7633,45.7819,92385.0
2023-11-22 14:55:00,49.16,49.16,49.11,49.11,109278.0,45.7819,45.7819,45.7353,45.7353,109278.0
2023-11-22 15:00:00,49.11,49.18,49.1,49.16,128884.0,45.7353,45.8005,45.726,45.7819,128884.0
2023-11-22 15:05:00,49.16,49.16,49.11,49.13,68468.0,45.7819,45.7819,45.7353,45.7539,68468.0
2023-11-22 15:10:00,49.13,49.16,49.11,49.15,122636.0,45.7539,45.7819,45.7353,45.7726,122636.0
2023-11-22 15:15:00,49.15,49.21,49.14,49.18,240488.0,45.7726,45.8284,45.7633,45.8005,240488.0
2023-11-22 15:20:00,49.18,49.31,49.17,49.29,139645.0,45.8005,45.9216,45.7912,45.9029,139645.0
2023-11-22 15:25:00,49.3,49.38,49.29,49.38,59773.0,45.9123,45.9868,45.9029,45.9868,59773.0
2023-11-22 15:30:00,49.37,49.39,49.34,49.35,91906.0,45.9774,45.9961,45.9495,45.9588,91906.0
2023-11-22 15:35:00,49.35,49.37,49.31,49.34,161080.0,45.9588,45.9774,45.9216,45.9495,161080.0
2023-11-22 15:40:00,49.34,49.38,49.33,49.37,78700.0,45.9495,45.9868,45.9402,45.9774,78700.0
2023-11-22 15:45:00,49.37,49.38,49.32,49.37,189168.0,45.9774,45.9868,45.9309,45.9774,189168.0
2023-11-22 15:50:00,49.37,49.38,49.32,49.37,283178.0,45.9774,45.9868,45.9309,45.9774,283178.0
2023-11-22 15:55:00,49.36,49.5,49.34,49.45,1616931.0,45.9681,46.0985,45.9495,46.052,1616931.0
2023-11-24 09:30:00,49.75,49.91,49.55,49.56,259424.0,46.3313,46.4803,46.1451,46.1544,259424.0
2023-11-24 09:35:00,49.56,49.57,49.47,49.56,99561.0,46.1544,46.1637,46.0706,46.1544,99561.0
2023-11-24 09:40:00,49.56,49.66,49.54,49.59,101028.0,46.1544,46.2475,46.1358,46.1823,101028.0
2023-11-24 09:45:00,49.59,49.61,49.49,49.61,115561.0,46.1823,46.201,46.0892,46.201,115561.0
2023-11-24 09:50:00,49.61,49.65,49.58,49.61,117960.0,46.201,46.2382,46.173,46.201,117960.0
2023-11-24 09:55:00,49.61,49.64,49.5,49.58,180768.0,46.201,46.2289,46.0985,46.173,180768.0
2023-11-24 10:00:00,49.58,49.7,49.54,49.68,136472.0,46.173,46.2848,46.1358,46.2661,136472.0
2023-11-24 10:05:00,49.68,49.72,49.61,49.7,165251.0,46.2661,46.3034,46.201,46.2848,165251.0
2023-11-24 10:10:00,49.7,49.71,49.59,49.61,76641.0,46.2848,46.2941,46.1823,46.201,76641.0
2023-11-24 10:15:00,49.62,49.63,49.56,49.59,74266.0,46.2103,46.2196,46.1544,46.1823,74266.0
2023-11-24 10:20:00,49.58,49.65,49.58,49.65,65172.0,46.173,46.2382,46.173,46.2382,65172.0
2023-11-24 10:25:00,49.64,49.67,49.6,49.61,91485.0,46.2289,46.2568,46.1916,46.201,91485.0
2023-11-24 10:30:00,49.6,49.64,49.6,49.63,92614.0,46.1916,46.2289,46.1916,46.2196,92614.0
2023-11-24 10:35:00,49.62,49.65,49.6,49.61,48717.0,46.2103,46.2382,46.1916,46.201,48717.0
2023-11-24 10:40:00,49.61,49.65,49.59,49.61,121649.0,46.201,46.2382,46.1823,46.201,121649.0
2023-11-24 10:45:00,49.61,49.61,49.57,49.57,104329.0,46.201,46.201,46.1637,46.1637,104329.0
2023-11-24 10:50:00,49.57,49.64,49.54,49.63,105524.0,46.1637,46.2289,46.1358,46.2196,105524.0
2023-11-24 10:55:00,49.62,49.63,49.59,49.62,57149.0,46.2103,46.2196,46.1823,46.2103,57149.0
2023-11-24 11:00:00,49.61,49.64,49.58,49.63,49893.0,46.201,46.2289,46.173,46.2196,49893.0
2023-11-24 11:05:00,49.62,49.64,49.59,49.64,34947.0,46.2103,46.2289,46.1823,46.2289,34947.0
2023-11-24 11:10:00,49.63,49.75,49.62,49.73,90939.0,46.2196,46.3313,46.2103,46.3127,90939.0
2023-11-24 11:15:00,49.73,49.73,49.68,49.7,73533.0,46.3127,46.3127,46.2661,46.2848,73533.0
2023-11-24 11:20:00,49.7,49.71,49.66,49.69,45718.0,46.2848,46.2941,46.2475,46.2755,45718.0
2023-11-24 11:25:00,49.69,49.76,49.65,49.75,78360.0,46.2755,46.3407,46.2382,46.3313,78360.0
2023-11-24 11:30:00,49.75,49.77,49.69,49.69,63903.0,46.3313,46.35,46.2755,46.2755,63903.0
2023-11-24 11:35:00,49.7,49.7,49.63,49.64,46378.0,46.2848,46.2848,46.2196,46.2289,46378.0
2023-11-24 11:40:00,49.64,49.68,49.63,49.66,52487.0,46.2289,46.2661,46.2196,46.2475,52487.0
2023-11-24 11:45:00,49.65,49.66,49.6,49.62,74870.0,46.2382,46.2475,46.1916,46.2103,74870.0
2023-11-24 11:50:00,49.62,49.64,49.61,49.62,46809.0,46.2103,46.2289,46.201,46.2103,46809.0
2023-11-24 11:55:00,49.61,49.64,49.58,49.64,82341.0,46.201,46.2289,46.173,46.2289,82341.0
2023-11-24 12:00:00,49.64,49.65,49.6,49.62,52659.0,46.2289,46.2382,46.1916,46.2103,52659.0
2023-11-24 12:05:00,49.62,49.66,49.59,49.65,81819.0,46.2103,46.2475,46.1823,46.2382,81819.0
2023-11-24 12:10:00,49.65,49.66,49.62,49.62,70560.0,46.2382,46.2475,46.2103,46.2103,70560.0
2023-11-24 12:15:00,49.62,49.65,49.6,49.65,76675.0,46.2103,46.2382,46.1916,46.2382,76675.0
2023-11-24 12:20:00,49.65,49.68,49.63,49.66,32028.0,46.2382,46.2661,46.2196,46.2475,32028.0
2023-11-24 12:25:00,49.65,49.66,49.62,49.63,33277.0,46.2382,46.2475,46.2103,46.2196,33277.0
2023-11-24 12:30:00,49.63,49.68,49.62,49.67,48915.0,46.2196,46.2661,46.2103,46.2568,48915.0
2023-11-24 12:35:00,49.68,49.7,49.64,49.7,59047.0,46.2661,46.2848,46.2289,46.2848,59047.0
2023-11-24 12:40:00,49.69,49.7,49.65,49.66,80610.0,46.2755,46.2848,46.2382,46.2475,80610.0
2023-11-24 12:45:00,49.66,49.71,49.65,49.69,105461.0,46.2475,46.2941,46.2382,46.2755,105461.0
2023-11-24 12:50:00,49.68,49.71,49.65,49.7,185077.0,46.2661,46.2941,46.2382,46.2848,185077.0
2023-11-24 12:55:00,49.71,49.79,49.7,49.75,346129.0,46.2941,46.3686,46.2848,46.3313,346129.0
2023-11-27 09:30:00,49.61,49.72,49.48,49.67,259615.0,46.201,46.3034,46.0799,46.2568,259615.0
2023-11-27 09:35:00,49.68,49.71,49.5,49.59,96814.0,46.2661,46.2941,46.0985,46.1823,96814.0
2023-11-27 09:40:00,49.59,49.59,49.36,49.37,160292.0,46.1823,46.1823,45.9681,45.9774,160292.0
2023-11-27 09:45:00,49.37,49.38,49.24,49.25,125433.0,45.9774,45.9868,45.8564,45.8657,125433.0
2023-11-27 09:50:00,49.25,49.28,49.13,49.2,148932.0,45.8657,45.8936,45.7539,45.8191,148932.0
2023-11-27 09:55:00,49.19,49.21,49.04,49.05,178191.0,45.8098,45.8284,45.6701,45.6794,178191.0
2023-11-27 10:00:00,49.05,49.12,48.98,49.02,128846.0,45.6794,45.7446,45.6142,45.6515,128846.0
2023-11-27 10:05:00,49.02,49.14,49.0,49.14,102079.0,45.6515,45.7633,45.6329,45.7633,102079.0
2023-11-27 10:10:00,49.15,49.26,49.15,49.23,75720.0,45.7726,45.875,45.7726,45.8471,75720.0
2023-11-27 10:15:00,49.23,49.3,49.16,49.17,77548.0,45.8471,45.9123,45.7819,45.7912,77548.0
2023-11-27 10:20:00,49.17,49.21,49.15,49.18,49801.0,45.7912,45.8284,45.7726,45.8005,49801.0
2023-11-27 10:25:00,49.18,49.22,49.15,49.19,57861.0,45.8005,45.8378,45.7726,45.8098,57861.0
2023-11-27 10:30:00,49.2,49.21,49.01,49.03,93538.0,45.8191,45.8284,45.6422,45.6608,93538.0
2023-11-27 10:35:00,49.03,49.09,48.99,49.0,141934.0,45.6608,45.7167,45.6236,45.6329,141934.0
2023-11-27 10:40:00,49.0,49.03,48.94,49.0,117206.0,45.6329,45.6608,45.577,45.6329,117206.0
2023-11-27 10:45:00,49.0,49.06,48.97,49.0,93153.0,45.6329,45.6888,45.6049,45.6329,93153.0
2023-11-27 10:50:00,49.0,49.02,48.93,48.93,166532.0,45.6329,45.6515,45.5677,45.5677,166532.0
2023-11-27 10:55:00,48.93,49.02,48.89,49.01,101981.0,45.5677,45.6515,45.5304,45.6422,101981.0
2023-11-27 11:00:00,49.01,49.03,48.97,49.02,91321.0,45.6422,45.6608,45.6049,45.6515,91321.0
2023-11-27 11:05:00,49.03,49.09,48.99,49.08,65105.0,45.6608,45.7167,45.6236,45.7074,65105.0
2023-11-27 11:10:00,49.08,49.2,49.07,49.18,105352.0,45.7074,45.8191,45.6981,45.8005,105352.0
2023-11-27 11:15:00,49.18,49.2,49.1,49.16,123074.0,45.8005,45.8191,45.726,45.7819,123074.0
2023-11-27 11:20:00,49.16,49.23,49.13,49.14,138088.0,45.7819,45.8471,45.7539,45.7633,138088.0
2023-11-27 11:25:00,49.15,49.22,49.11,49.19,87762.0,45.7726,45.8378,45.7353,45.8098,87762.0
2023-11-27 11:30:00,49.18,49.19,49.08,49.08,82783.0,45.8005,45.8098,45.7074,45.7074,82783.0
2023-11-27 11:35:00,49.08,49.11,49.04,49.06,53408.0,45.7074,45.7353,45.6701,45.6888,53408.0
2023-11-27 11:40:00,49.05,49.06,49.0,49.01,96711.0,45.6794,45.6888,45.6329,45.6422,96711.0
2023-11-27 11:45:00,49.01,49.02,48.97,49.02,98558.0,45.6422,45.6515,45.6049,45.6515,98558.0
2023-11-27 11:50:00,49.02,49.06,49.0,49.05,52892.0,45.6515,45.6888,45.6329,45.6794,52892.0
2023-11-27 11:55:00,49.05,49.07,48.97,48.99,71618.0,45.6794,45.6981,45.6049,45.6236,71618.0
2023-11-27 12:00:00,48.99,49.02,48.93,48.98,86591.0,45.6236,45.6515,45.5677,45.6142,86591.0
2023-11-27 12:05:00,48.98,48.99,48.91,48.94,116750.0,45.6142,45.6236,45.5491,45.577,116750.0
2023-11-27 12:10:00,48.94,49.04,48.92,49.02,127835.0,45.577,45.6701,45.5584,45.6515,127835.0
2023-11-27 12:15:00,49.01,49.02,48.94,48.97,68659.0,45.6422,45.6515,45.577,45.6049,68659.0
2023-11-27 12:20:00,48.97,49.0,48.92,48.98,117692.0,45.6049,45.6329,45.5584,45.6142,117692.0
2023-11-27 12:25:00,48.98,48.98,48.93,48.95,96707.0,45.6142,45.6142,45.5677,45.5863,96707.0
2023-11-27 12:30:00,48.95,49.03,48.94,49.01,64260.0,45.5863,45.6608,45.577,45.6422,64260.0
2023-11-27 12:35:00,49.01,49.03,48.96,49.03,184410.0,45.6422,45.6608,45.5956,45.6608,184410.0
2023-11-27 12:40:00,49.03,49.05,49.0,49.02,50167.0,45.6608,45.6794,45.6329,45.6515,50167.0
2023-11-27 12:45:00,49.03,49.1,49.01,49.01,170500.0,45.6608,45.726,45.6422,45.6422,170500.0
2023-11-27 12:50:00,49.02,49.02,48.98,49.0,43610.0,45.6515,45.6515,45.6142,45.6329,43610.0
2023-11-27 12:55:00,48.99,49.01,48.95,48.96,54353.0,45.6236,45.6422,45.5863,45.5956,54353.0
2023-11-27 13:00:00,48.96,48.99,48.93,48.97,68019.0,45.5956,45.6236,45.5677,45.6049,68019.0
2023-11-27 13:05:00,48.97,49.01,48.95,48.98,80536.0,45.6049,45.6422,45.5863,45.6142,80536.0
2023-11-27 13:10:00,48.98,49.02,48.96,48.99,57631.0,45.6142,45.6515,45.5956,45.6236,57631.0
2023-11-27 13:15:00,48.99,49.01,48.96,48.96,77264.0,45.6236,45.6422,45.5956,45.5956,77264.0
2023-11-27 13:20:00,48.97,49.01,48.96,48.98,36783.0,45.6049,45.6422,45.5956,45.6142,36783.0
2023-11-27 13:25:00,48.99,49.0,48.96,49.0,43723.0,45.6236,45.6329,45.5956,45.6329,43723.0
2023-11-27 13:30:00,49.0,49.02,48.95,48.97,75199.0,45.6329,45.6515,45.5863,45.6049,75199.0
2023-11-27 13:35:00,48.96,48.96,48.91,48.92,74122.0,45.5956,45.5956,45.5491,45.5584,74122.0
2023-11-27 13:40:00,48.92,48.98,48.91,48.93,72818.0,45.5584,45.6142,45.5491,45.5677,72818.0
2023-11-27 13:45:00,48.94,48.99,48.9,48.98,120204.0,45.577,45.6236,45.5397,45.6142,120204.0
2023-11-27 13:50:00,48.99,49.02,48.96,48.97,63086.0,45.6236,45.6515,45.5956,45.6049,63086.0
2023-11-27 13:55:00,48.97,49.0,48.93,49.0,176596.0,45.6049,45.6329,45.5677,45.6329,176596.0
2023-11-27 14:00:00,48.99,49.01,48.97,49.0,46654.0,45.6236,45.6422,45.6049,45.6329,46654.0
2023-11-27 14:05:00,48.99,49.0,48.96,48.97,74697.0,45.6236,45.6329,45.5956,45.6049,74697.0
2023-11-27 14:10:00,48.96,49.02,48.96,49.01,55688.0,45.5956,45.6515,45.5956,45.6422,55688.0
2023-11-27 14:15:00,49.0,49.06,48.98,49.0,111824.0,45.6329,45.6888,45.6142,45.6329,111824.0
2023-11-27 14:20:00,48.99,49.01,48.97,48.98,176722.0,45.6236,45.6422,45.6049,45.6142,176722.0
2023-11-27 14:25:00,48.98,48.99,48.94,48.96,103045.0,45.6142,45.6236,45.577,45.5956,103045.0
2023-11-27 14:30:00,48.96,49.02,48.93,48.93,178896.0,45.5956,45.6515,45.5677,45.5677,178896.0
2023-11-27 14:35:00,48.93,48.98,48.92,48.96,148485.0,45.5677,45.6142,45.5584,45.5956,148485.0
2023-11-27 14:40:00,48.96,48.98,48.88,48.97,303946.0,45.5956,45.6142,45.5211,45.6049,303946.0
2023-11-27 14:45:00,48.97,48.99,48.89,48.89,188355.0,45.6049,45.6236,45.5304,45.5304,188355.0
2023-11-27 14:50:00,48.9,48.95,48.85,48.9,291719.0,45.5397,45.5863,45.4932,45.5397,291719.0
2023-11-27 14:55:00,48.9,48.92,48.87,48.89,242123.0,45.5397,45.5584,45.5118,45.5304,242123.0
2023-11-27 15:00:00,48.89,48.92,48.87,48.9,85997.0,45.5304,45.5584,45.5118,45.5397,85997.0
2023-11-27 15:05:00,48.9,48.9,48.84,48.86,181348.0,45.5397,45.5397,45.4839,45.5025,181348.0
2023-11-27 15:10:00,48.85,48.87,48.82,48.83,110372.0,45.4932,45.5118,45.4652,45.4746,110372.0
2023-11-27 15:15:00,48.83,48.88,48.81,48.88,642155.0,45.4746,45.5211,45.4559,45.5211,642155.0
2023-11-27 15:20:00,48.86,48.92,48.85,48.89,88762.0,45.5025,45.5584,45.4932,45.5304,88762.0
2023-11-27 15:25:00,48.89,48.92,48.86,48.91,90569.0,45.5304,45.5584,45.5025,45.5491,90569.0
2023-11-27 15:30:00,48.91,48.94,48.9,48.91,103860.0,45.5491,45.577,45.5397,45.5491,103860.0
2023-11-27 15:35:00,48.91,49.09,48.91,48.99,194784.0,45.5491,45.7167,45.5491,45.6236,194784.0
2023-11-27 15:40:00,48.99,49.08,48.98,49.08,104190.0,45.6236,45.7074,45.6142,45.7074,104190.0
2023-11-27 15:45:00,49.08,49.12,49.06,49.09,178250.0,45.7074,45.7446,45.6888,45.7167,178250.0
2023-11-27 15:50:00,49.09,49.1,48.98,49.0,344415.0,45.7167,45.726,45.6142,45.6329,344415.0
2023-11-27 15:55:00,49.0,49.07,48.98,49.01,651621.0,45.6329,45.6981,45.6142,45.6422,651621.0
2023-11-28 09:30:00,49.05,49.15,48.96,49.15,247620.0,45.6794,45.7726,45.5956,45.7726,247620.0
2023-11-28 09:35:00,49.14,49.28,49.08,49.1,136326.0,45.7633,45.8936,45.7074,45.726,136326.0
2023-11-28 09:40:00,49.11,49.11,48.88,48.96,112379.0,45.7353,45.7353,45.5211,45.5956,112379.0
2023-11-28 09:45:00,48.96,49.13,48.96,49.05,111939.0,45.5956,45.7539,45.5956,45.6794,111939.0
2023-11-28 09:50:00,49.04,49.21,49.03,49.19,150656.0,45.6701,45.8284,45.6608,45.8098,150656.0
2023-11-28 09:55:00,49.19,49.25,49.17,49.2,103859.0,45.8098,45.8657,45.7912,45.8191,103859.0
2023-11-28 10:00:00,49.2,49.24,49.11,49.22,69372.0,45.8191,45.8564,45.7353,45.8378,69372.0
2023-11-28 10:05:00,49.22,49.26,49.08,49.22,185185.0,45.8378,45.875,45.7074,45.8378,185185.0
2023-11-28 10:10:00,49.22,49.31,49.2,49.3,143598.0,45.8378,45.9216,45.8191,45.9123,143598.0
2023-11-28 10:15:00,49.31,49.31,49.19,49.24,142833.0,45.9216,45.9216,45.8098,45.8564,142833.0
2023-11-28 10:20:00,49.23,49.25,49.17,49.19,110294.0,45.8471,45.8657,45.7912,45.8098,110294.0
2023-11-28 10:25:00,49.18,49.2,49.13,49.16,50330.0,45.8005,45.8191,45.7539,45.7819,50330.0
2023-11-28 10:30:00,49.16,49.2,49.13,49.17,52932.0,45.7819,45.8191,45.7539,45.7912,52932.0
2023-11-28 10:35:00,49.17,49.2,49.13,49.16,112115.0,45.7912,45.8191,45.7539,45.7819,112115.0
2023-11-28 10:40:00,49.17,49.25,49.16,49.24,105767.0,45.7912,45.8657,45.7819,45.8564,105767.0
2023-11-28 10:45:00,49.24,49.25,49.16,49.17,62600.0,45.8564,45.8657,45.7819,45.7912,62600.0
2023-11-28 10:50:00,49.16,49.26,49.15,49.24,52592.0,45.7819,45.875,45.7726,45.8564,52592.0
2023-11-28 10:55:00,49.24,49.31,49.23,49.3,55343.0,45.8564,45.9216,45.8471,45.9123,55343.0
2023-11-28 11:00:00,49.31,49.32,49.24,49.25,36532.0,45.9216,45.9309,45.8564,45.8657,36532.0
2023-11-28 11:05:00,49.25,49.25,49.18,49.22,74093.0,45.8657,45.8657,45.8005,45.8378,74093.0
2023-11-28 11:10:00,49.21,49.25,49.18,49.19,85489.0,45.8284,45.8657,45.8005,45.8098,85489.0
2023-11-28 11:15:00,49.19,49.21,49.16,49.19,56038.0,45.8098,45.8284,45.7819,45.8098,56038.0
2023-11-28 11:20:00,49.18,49.19,49.13,49.18,57359.0,45.8005,45.8098,45.7539,45.8005,57359.0
2023-11-28 11:25:00,49.19,49.2,49.11,49.13,43809.0,45.8098,45.8191,45.7353,45.7539,43809.0
2023-11-28 11:30:00,49.14,49.2,49.13,49.18,69243.0,45.7633,45.8191,45.7539,45.8005,69243.0
2023-11-28 11:35:00,49.19,49.2,49.15,49.19,52261.0,45.8098,45.8191,45.7726,45.8098,52261.0
2023-11-28 11:40:00,49.19,49.25,49.17,49.22,57676.0,45.8098,45.8657,45.7912,45.8378,57676.0
2023-11-28 11:45:00,49.23,49.26,49.2,49.24,58055.0,45.8471,45.875,45.8191,45.8564,58055.0
2023-11-28 11:50:00,49.25,49.29,49.23,49.25,62208.0,45.8657,45.9029,45.8471,45.8657,62208.0
2023-11-28 11:55:00,49.26,49.29,49.21,49.27,56809.0,45.875,45.9029,45.8284,45.8843,56809.0
2023-11-28 12:00:00,49.28,49.32,49.27,49.3,57941.0,45.8936,45.9309,45.8843,45.9123,57941.0
2023-11-28 12:05:00,49.29,49.3,49.15,49.15,83427.0,45.9029,45.9123,45.7726,45.7726,83427.0
2023-11-28 12:10:00,49.15,49.18,48.99,49.01,118840.0,45.7726,45.8005,45.6236,45.6422,118840.0
2023-11-28 12:15:00,49.01,49.04,48.95,48.96,244811.0,45.6422,45.6701,45.5863,45.5956,244811.0
2023-11-28 12:20:00,48.96,49.14,48.95,49.09,150023.0,45.5956,45.7633,45.5863,45.7167,150023.0
2023-11-28 12:25:00,49.09,49.1,49.05,49.09,121493.0,45.7167,45.726,45.6794,45.7167,121493.0
2023-11-28 12:30:00,49.08,49.08,49.0,49.04,61697.0,45.7074,45.7074,45.6329,45.6701,61697.0
2023-11-28 12:35:00,49.04,49.04,48.99,49.02,69721.0,45.6701,45.6701,45.6236,45.6515,69721.0
2023-11-28 12:40:00,49.02,49.09,49.01,49.08,45541.0,45.6515,45.7167,45.6422,45.7074,45541.0
2023-11-28 12:45:00,49.08,49.09,49.04,49.05,44732.0,45.7074,45.7167,45.6701,45.6794,44732.0
2023-11-28 12:50:00,49.05,49.05,49.0,49.02,64830.0,45.6794,45.6794,45.6329,45.6515,64830.0
2023-11-28 12:55:00,49.03,49.07,49.02,49.04,38316.0,45.6608,45.6981,45.6515,45.6701,38316.0
2023-11-28 13:00:00,49.05,49.05,48.93,48.99,191565.0,45.6794,45.6794,45.5677,45.6236,191565.0
2023-11-28 13:05:00,48.98,49.11,48.98,49.11,70990.0,45.6142,45.7353,45.6142,45.7353,70990.0
2023-11-28 13:10:00,49.11,49.11,49.02,49.05,84503.0,45.7353,45.7353,45.6515,45.6794,84503.0
2023-11-28 13:15:00,49.05,49.06,49.02,49.03,69593.0,45.6794,45.6888,45.6515,45.6608,69593.0
2023-11-28 13:20:00,49.03,49.04,48.96,48.97,95423.0,45.6608,45.6701,45.5956,45.6049,95423.0
2023-11-28 13:25:00,48.97,49.05,48.95,49.05,84126.0,45.6049,45.6794,45.5863,45.6794,84126.0
2023-11-28 13:30:00,49.05,49.05,48.96,49.03,65107.0,45.6794,45.6794,45.5956,45.6608,65107.0
2023-11-28 13:35:00,49.02,49.05,49.0,49.04,54122.0,45.6515,45.6794,45.6329,45.6701,54122.0
2023-11-28 13:40:00,49.04,49.04,48.99,49.02,35356.0,45.6701,45.6701,45.6236,45.6515,35356.0
2023-11-28 13:45:00,49.02,49.05,49.0,49.04,45515.0,45.6515,45.6794,45.6329,45.6701,45515.0
2023-11-28 13:50:00,49.04,49.08,49.01,49.07,46812.0,45.6701,45.7074,45.6422,45.6981,46812.0
2023-11-28 13:55:00,49.07,49.08,49.04,49.06,61269.0,45.6981,45.7074,45.6701,45.6888,61269.0
2023-11-28 14:00:00,49.06,49.12,49.06,49.11,57613.0,45.6888,45.7446,45.6888,45.7353,57613.0
2023-11-28 14:05:00,49.1,49.12,49.08,49.09,42371.0,45.726,45.7446,45.7074,45.7167,42371.0
2023-11-28 14:10:00,49.09,49.16,49.08,49.1,58817.0,45.7167,45.7819,45.7074,45.726,58817.0
2023-11-28 14:15:00,49.09,49.1,49.07,49.08,101432.0,45.7167,45.726,45.6981,45.7074,101432.0
2023-11-28 14:20:00,49.08,49.11,49.02,49.02,102340.0,45.7074,45.7353,45.6515,45.6515,102340.0
2023-11-28 14:25:00,49.02,49.04,49.01,49.03,41105.0,45.6515,45.6701,45.6422,45.6608,41105.0
2023-11-28 14:30:00,49.03,49.05,48.99,49.05,56323.0,45.6608,45.6794,45.6236,45.6794,56323.0
2023-11-28 14:35:00,49.05,49.06,49.0,49.02,85652.0,45.6794,45.6888,45.6329,45.6515,85652.0
2023-11-28 14:40:00,49.01,49.01,48.97,49.0,102413.0,45.6422,45.6422,45.6049,45.6329,102413.0
2023-11-28 14:45:00,48.99,49.04,48.98,49.04,92022.0,45.6236,45.6701,45.6142,45.6701,92022.0
2023-11-28 14:50:00,49.03,49.05,49.0,49.01,69210.0,45.6608,45.6794,45.6329,45.6422,69210.0
2023-11-28 14:55:00,49.01,49.02,48.93,48.97,64184.0,45.6422,45.6515,45.5677,45.6049,64184.0
2023-11-28 15:00:00,48.97,48.97,48.91,48.94,144094.0,45.6049,45.6049,45.5491,45.577,144094.0
2023-11-28 15:05:00,48.94,48.94,48.86,48.88,119484.0,45.577,45.577,45.5025,45.5211,119484.0
2023-11-28 15:10:00,48.88,48.93,48.87,48.89,124222.0,45.5211,45.5677,45.5118,45.5304,124222.0
2023-11-28 15:15:00,48.9,48.9,48.85,48.86,122097.0,45.5397,45.5397,45.4932,45.5025,122097.0
2023-11-28 15:20:00,48.87,48.88,48.84,48.86,140625.0,45.5118,45.5211,45.4839,45.5025,140625.0
2023-11-28 15:25:00,48.86,48.9,48.82,48.89,102992.0,45.5025,45.5397,45.4652,45.5304,102992.0
2023-11-28 15:30:00,48.88,48.9,48.83,48.83,160330.0,45.5211,45.5397,45.4746,45.4746,160330.0
2023-11-28 15:35:00,48.84,48.87,48.82,48.85,89622.0,45.4839,45.5118,45.4652,45.4932,89622.0
2023-11-28 15:40:00,48.86,48.86,48.84,48.84,155317.0,45.5025,45.5025,45.4839,45.4839,155317.0
2023-11-28 15:45:00,48.84,48.93,48.83,48.91,190795.0,45.4839,45.5677,45.4746,45.5491,190795.0
2023-11-28 15:50:00,48.92,48.94,48.86,48.88,244917.0,45.5584,45.577,45.5025,45.5211,244917.0
2023-11-28 15:55:00,48.88,48.93,48.86,48.92,614666.0,45.5211,45.5677,45.5025,45.5584,614666.0
2023-11-29 09:30:00,49.06,49.3,48.99,49.29,218247.0,45.6888,45.9123,45.6236,45.9029,218247.0
2023-11-29 09:35:00,49.3,49.35,49.18,49.2,79485.0,45.9123,45.9588,45.8005,45.8191,79485.0
2023-11-29 09:40:00,49.21,49.26,49.09,49.11,97957.0,45.8284,45.875,45.7167,45.7353,97957.0
2023-11-29 09:45:00,49.11,49.16,49.03,49.15,87126.0,45.7353,45.7819,45.6608,45.7726,87126.0
2023-11-29 09:50:00,49.16,49.24,49.15,49.24,97477.0,45.7819,45.8564,45.7726,45.8564,97477.0
2023-11-29 09:55:00,49.23,49.32,49.15,49.16,77300.0,45.8471,45.9309,45.7726,45.7819,77300.0
2023-11-29 10:00:00,49.17,49.22,49.05,49.13,96716.0,45.7912,45.8378,45.6794,45.7539,96716.0
2023-11-29 10:05:00,49.13,49.27,49.1,49.16,97208.0,45.7539,45.8843,45.726,45.7819,97208.0
2023-11-29 10:10:00,49.16,49.16,48.95,48.97,120303.0,45.7819,45.7819,45.5863,45.6049,120303.0
2023-11-29 10:15:00,48.97,49.02,48.86,48.92,101000.0,45.6049,45.6515,45.5025,45.5584,101000.0
2023-11-29 10:20:00,48.92,48.94,48.88,48.91,168315.0,45.5584,45.577,45.5211,45.5491,168315.0
2023-11-29 10:25:00,48.9,48.93,48.83,48.91,101512.0,45.5397,45.5677,45.4746,45.5491,101512.0
2023-11-29 10:30:00,48.91,48.97,48.89,48.95,128267.0,45.5491,45.6049,45.5304,45.5863,128267.0
2023-11-29 10:35:00,48.94,49.03,48.93,48.99,66204.0,45.577,45.6608,45.5677,45.6236,66204.0
2023-11-29 10:40:00,48.99,49.07,48.99,49.03,42491.0,45.6236,45.6981,45.6236,45.6608,42491.0
2023-11-29 10:45:00,49.03,49.03,48.91,48.92,59184.0,45.6608,45.6608,45.5491,45.5584,59184.0
2023-11-29 10:50:00,48.91,48.95,48.9,48.92,65527.0,45.5491,45.5863,45.5397,45.5584,65527.0
2023-11-29 10:55:00,48.93,48.95,48.87,48.88,107635.0,45.5677,45.5863,45.5118,45.5211,107635.0
2023-11-29 11:00:00,48.88,48.89,48.81,48.81,84574.0,45.5211,45.5304,45.4559,45.4559,84574.0
2023-11-29 11:05:00,48.81,48.85,48.79,48.8,114833.0,45.4559,45.4932,45.4373,45.4466,114833.0
2023-11-29 11:10:00,48.8,48.81,48.76,48.78,85758.0,45.4466,45.4559,45.4094,45.428,85758.0
2023-11-29 11:15:00,48.79,48.79,48.67,48.75,193479.0,45.4373,45.4373,45.3256,45.4001,193479.0
2023-11-29 11:20:00,48.74,48.87,48.72,48.86,95888.0,45.3907,45.5118,45.3721,45.5025,95888.0
2023-11-29 11:25:00,48.86,48.91,48.84,48.84,88280.0,45.5025,45.5491,45.4839,45.4839,88280.0
2023-11-29 11:30:00,48.84,48.93,48.84,48.91,70921.0,45.4839,45.5677,45.4839,45.5491,70921.0
2023-11-29 11:35:00,48.91,48.98,48.91,48.96,61211.0,45.5491,45.6142,45.5491,45.5956,61211.0
2023-11-29 11:40:00,48.96,48.98,48.92,48.96,31294.0,45.5956,45.6142,45.5584,45.5956,31294.0
2023-11-29 11:45:00,48.97,48.97,48.89,48.9,33524.0,45.6049,45.6049,45.5304,45.5397,33524.0
2023-11-29 11:50:00,48.89,48.9,48.85,48.88,51165.0,45.5304,45.5397,45.4932,45.5211,51165.0
2023-11-29 11:55:00,48.88,48.88,48.84,48.85,35557.0,45.5211,45.5211,45.4839,45.4932,35557.0
2023-11-29 12:00:00,48.86,48.87,48.85,48.86,30235.0,45.5025,45.5118,45.4932,45.5025,30235.0
2023-11-29 12:05:00,48.86,48.98,48.85,48.9,62501.0,45.5025,45.6142,45.4932,45.5397,62501.0
2023-11-29 12:10:00,48.9,48.96,48.89,48.92,69514.0,45.5397,45.5956,45.5304,45.5584,69514.0
2023-11-29 12:15:00,48.92,49.01,48.91,49.0,48113.0,45.5584,45.6422,45.5491,45.6329,48113.0
2023-11-29 12:20:00,49.0,49.01,48.94,48.95,39168.0,45.6329,45.6422,45.577,45.5863,39168.0
2023-11-29 12:25:00,48.95,49.04,48.94,49.02,108140.0,45.5863,45.6701,45.577,45.6515,108140.0
2023-11-29 12:30:00,49.03,49.08,49.0,49.07,124798.0,45.6608,45.7074,45.6329,45.6981,124798.0
2023-11-29 12:35:00,49.07,49.07,49.02,49.04,51507.0,45.6981,45.6981,45.6515,45.6701,51507.0
2023-11-29 12:40:00,49.04,49.05,48.96,48.98,106735.0,45.6701,45.6794,45.5956,45.6142,106735.0
2023-11-29 12:45:00,48.97,49.04,48.97,49.04,66277.0,45.6049,45.6701,45.6049,45.6701,66277.0
2023-11-29 12:50:00,49.04,49.09,49.02,49.06,82127.0,45.6701,45.7167,45.6515,45.6888,82127.0
2023-11-29 12:55:00,49.06,49.11,49.04,49.09,100997.0,45.6888,45.7353,45.6701,45.7167,100997.0
2023-11-29 13:00:00,49.09,49.14,49.06,49.13,105802.0,45.7167,45.7633,45.6888,45.7539,105802.0
2023-11-29 13:05:00,49.14,49.17,49.12,49.14,68608.0,45.7633,45.7912,45.7446,45.7633,68608.0
2023-11-29 13:10:00,49.13,49.14,49.07,49.09,103584.0,45.7539,45.7633,45.6981,45.7167,103584.0
2023-11-29 13:15:00,49.09,49.1,49.06,49.09,79282.0,45.7167,45.726,45.6888,45.7167,79282.0
2023-11-29 13:20:00,49.09,49.2,49.08,49.2,107792.0,45.7167,45.8191,45.7074,45.8191,107792.0
2023-11-29 13:25:00,49.2,49.25,49.19,49.22,140757.0,45.8191,45.8657,45.8098,45.8378,140757.0
2023-11-29 13:30:00,49.21,49.21,49.08,49.08,119627.0,45.8284,45.8284,45.7074,45.7074,119627.0
2023-11-29 13:35:00,49.08,49.12,49.05,49.1,133477.0,45.7074,45.7446,45.6794,45.726,133477.0
2023-11-29 13:40:00,49.11,49.14,49.1,49.12,55003.0,45.7353,45.7633,45.726,45.7446,55003.0
2023-11-29 13:45:00,49.11,49.18,49.11,49.16,147418.0,45.7353,45.8005,45.7353,45.7819,147418.0
2023-11-29 13:50:00,49.16,49.16,49.07,49.08,158711.0,45.7819,45.7819,45.6981,45.7074,158711.0
2023-11-29 13:55:00,49.08,49.14,49.05,49.1,206400.0,45.7074,45.7633,45.6794,45.726,206400.0
2023-11-29 14:00:00,49.11,49.11,49.05,49.06,159169.0,45.7353,45.7353,45.6794,45.6888,159169.0
2023-11-29 14:05:00,49.06,49.15,49.06,49.15,262832.0,45.6888,45.7726,45.6888,45.7726,262832.0
2023-11-29 14:10:00,49.15,49.15,49.03,49.03,136436.0,45.7726,45.7726,45.6608,45.6608,136436.0
2023-11-29 14:15:00,49.03,49.05,48.99,49.0,120972.0,45.6608,45.6794,45.6236,45.6329,120972.0
2023-11-29 14:20:00,48.99,49.05,48.98,49.04,136001.0,45.6236,45.6794,45.6142,45.6701,136001.0
2023-11-29 14:25:00,49.03,49.05,48.95,48.97,174443.0,45.6608,45.6794,45.5863,45.6049,174443.0
2023-11-29 14:30:00,48.97,48.98,48.91,48.91,90773.0,45.6049,45.6142,45.5491,45.5491,90773.0
2023-11-29 14:35:00,48.91,48.91,48.86,48.88,128528.0,45.5491,45.5491,45.5025,45.5211,128528.0
2023-11-29 14:40:00,48.87,48.92,48.87,48.9,91298.0,45.5118,45.5584,45.5118,45.5397,91298.0
2023-11-29 14:45:00,48.9,48.92,48.87,48.89,84469.0,45.5397,45.5584,45.5118,45.5304,84469.0
2023-11-29 14:50:00,48.88,48.91,48.87,48.88,78889.0,45.5211,45.5491,45.5118,45.5211,78889.0
2023-11-29 14:55:00,48.88,48.91,48.87,48.88,74029.0,45.5211,45.5491,45.5118,45.5211,74029.0
2023-11-29 15:00:00,48.88,48.89,48.83,48.84,163409.0,45.5211,45.5304,45.4746,45.4839,163409.0
2023-11-29 15:05:00,48.84,48.85,48.8,48.8,155724.0,45.4839,45.4932,45.4466,45.4466,155724.0
2023-11-29 15:10:00,48.8,48.81,48.76,48.78,173667.0,45.4466,45.4559,45.4094,45.428,173667.0
2023-11-29 15:15:00,48.79,48.84,48.77,48.79,169751.0,45.4373,45.4839,45.4187,45.4373,169751.0
2023-11-29 15:20:00,48.79,48.79,48.73,48.74,129121.0,45.4373,45.4373,45.3814,45.3907,129121.0
2023-11-29 15:25:00,48.73,48.75,48.7,48.73,169472.0,45.3814,45.4001,45.3535,45.3814,169472.0
2023-11-29 15:30:00,48.74,48.78,48.72,48.73,140635.0,45.3907,45.428,45.3721,45.3814,140635.0
2023-11-29 15:35:00,48.73,48.78,48.72,48.74,171260.0,45.3814,45.428,45.3721,45.3907,171260.0
2023-11-29 15:40:00,48.74,48.82,48.7,48.79,162823.0,45.3907,45.4652,45.3535,45.4373,162823.0
2023-11-29 15:45:00,48.79,48.79,48.7,48.73,188862.0,45.4373,45.4373,45.3535,45.3814,188862.0
2023-11-29 15:50:00,48.74,48.76,48.7,48.72,259238.0,45.3907,45.4094,45.3535,45.3721,259238.0
2023-11-29 15:55:00,48.72,48.76,48.7,48.73,633619.0,45.3721,45.4094,45.3535,45.3814,633619.0
2023-11-30 09:30:00,48.78,48.94,48.42,48.44,431388.0,45.428,45.577,45.0927,45.1114,431388.0
2023-11-30 09:35:00,48.44,48.48,48.25,48.36,171469.0,45.1114,45.1486,44.9344,45.0369,171469.0
2023-11-30 09:40:00,48.37,48.44,48.31,48.39,119488.0,45.0462,45.1114,44.9903,45.0648,119488.0
2023-11-30 09:45:00,48.4,48.47,48.37,48.39,75442.0,45.0741,45.1393,45.0462,45.0648,75442.0
2023-11-30 09:50:00,48.4,48.54,48.39,48.52,97835.0,45.0741,45.2045,45.0648,45.1859,97835.0
2023-11-30 09:55:00,48.51,48.57,48.49,48.52,108269.0,45.1765,45.2324,45.1579,45.1859,108269.0
2023-11-30 10:00:00,48.52,48.65,48.52,48.62,80128.0,45.1859,45.3069,45.1859,45.279,80128.0
2023-11-30 10:05:00,48.63,48.7,48.62,48.62,98350.0,45.2883,45.3535,45.279,45.279,98350.0
2023-11-30 10:10:00,48.62,48.68,48.57,48.65,97937.0,45.279,45.3349,45.2324,45.3069,97937.0
2023-11-30 10:15:00,48.64,48.69,48.59,48.59,126862.0,45.2976,45.3442,45.251,45.251,126862.0
2023-11-30 10:20:00,48.6,48.65,48.58,48.64,53961.0,45.2604,45.3069,45.2417,45.2976,53961.0
2023-11-30 10:25:00,48.63,48.64,48.58,48.63,122327.0,45.2883,45.2976,45.2417,45.2883,122327.0
2023-11-30 10:30:00,48.64,48.75,48.62,48.73,76887.0,45.2976,45.4001,45.279,45.3814,76887.0
2023-11-30 10:35:00,48.74,48.76,48.71,48.73,79595.0,45.3907,45.4094,45.3628,45.3814,79595.0
2023-11-30 10:40:00,48.73,48.87,48.73,48.87,129524.0,45.3814,45.5118,45.3814,45.5118,129524.0
2023-11-30 10:45:00,48.87,48.96,48.85,48.96,82932.0,45.5118,45.5956,45.4932,45.5956,82932.0
2023-11-30 10:50:00,48.95,49.0,48.95,48.97,79225.0,45.5863,45.6329,45.5863,45.6049,79225.0
2023-11-30 10:55:00,48.97,49.06,48.96,49.04,127719.0,45.6049,45.6888,45.5956,45.6701,127719.0
2023-11-30 11:00:00,49.03,49.12,49.0,49.05,113109.0,45.6608,45.7446,45.6329,45.6794,113109.0
2023-11-30 11:05:00,49.05,49.2,49.05,49.16,94409.0,45.6794,45.8191,45.6794,45.7819,94409.0
2023-11-30 11:10:00,49.16,49.24,49.16,49.24,109255.0,45.7819,45.8564,45.7819,45.8564,109255.0
2023-11-30 11:15:00,49.23,49.24,49.15,49.17,83798.0,45.8471,45.8564,45.7726,45.7912,83798.0
2023-11-30 11:20:00,49.17,49.21,49.1,49.2,109642.0,45.7912,45.8284,45.726,45.8191,109642.0
2023-11-30 11:25:00,49.2,49.24,49.19,49.24,87534.0,45.8191,45.8564,45.8098,45.8564,87534.0
2023-11-30 11:30:00,49.23,49.24,49.17,49.19,98730.0,45.8471,45.8564,45.7912,45.8098,98730.0
2023-11-30 11:35:00,49.19,49.21,49.14,49.16,84663.0,45.8098,45.8284,45.7633,45.7819,84663.0
2023-11-30 11:40:00,49.16,49.22,49.12,49.21,205288.0,45.7819,45.8378,45.7446,45.8284,205288.0
2023-11-30 11:45:00,49.2,49.25,49.17,49.24,217375.0,45.8191,45.8657,45.7912,45.8564,217375.0
2023-11-30 11:50:00,49.25,49.26,49.12,49.13,82291.0,45.8657,45.875,45.7446,45.7539,82291.0
2023-11-30 11:55:00,49.13,49.18,49.11,49.16,89079.0,45.7539,45.8005,45.7353,45.7819,89079.0
2023-11-30 12:00:00,49.16,49.17,49.11,49.16,293942.0,45.7819,45.7912,45.7353,45.7819,293942.0
2023-11-30 12:05:00,49.16,49.16,49.08,49.11,98814.0,45.7819,45.7819,45.7074,45.7353,98814.0
2023-11-30 12:10:00,49.12,49.12,49.01,49.01,46400.0,45.7446,45.7446,45.6422,45.6422,46400.0
2023-11-30 12:15:00,49.02,49.02,48.93,48.94,70662.0,45.6515,45.6515,45.5677,45.577,70662.0
2023-11-30 12:20:00,48.95,48.96,48.87,48.87,55326.0,45.5863,45.5956,45.5118,45.5118,55326.0
2023-11-30 12:25:00,48.87,48.91,48.85,48.89,69802.0,45.5118,45.5491,45.4932,45.5304,69802.0
2023-11-30 12:30:00,48.9,48.94,48.87,48.9,64904.0,45.5397,45.577,45.5118,45.5397,64904.0
2023-11-30 12:35:00,48.9,48.91,48.83,48.84,84422.0,45.5397,45.5491,45.4746,45.4839,84422.0
2023-11-30 12:40:00,48.84,48.94,48.83,48.94,81670.0,45.4839,45.577,45.4746,45.577,81670.0
2023-11-30 12:45:00,48.94,48.95,48.91,48.93,30679.0,45.577,45.5863,45.5491,45.5677,30679.0
2023-11-30 12:50:00,48.92,48.97,48.91,48.96,35633.0,45.5584,45.6049,45.5491,45.5956,35633.0
2023-11-30 12:55:00,48.97,48.98,48.93,48.97,39715.0,45.6049,45.6142,45.5677,45.6049,39715.0
2023-11-30 13:00:00,48.96,49.04,48.96,48.99,60220.0,45.5956,45.6701,45.5956,45.6236,60220.0
2023-11-30 13:05:00,48.99,49.04,48.98,49.0,66187.0,45.6236,45.6701,45.6142,45.6329,66187.0
2023-11-30 13:10:00,49.01,49.11,48.98,49.1,75427.0,45.6422,45.7353,45.6142,45.726,75427.0
2023-11-30 13:15:00,49.09,49.12,49.09,49.11,42926.0,45.7167,45.7446,45.7167,45.7353,42926.0
2023-11-30 13:20:00,49.12,49.12,49.02,49.04,47999.0,45.7446,45.7446,45.6515,45.6701,47999.0
2023-11-30 13:25:00,49.03,49.04,48.97,49.0,61292.0,45.6608,45.6701,45.6049,45.6329,61292.0
2023-11-30 13:30:00,49.0,49.07,48.98,49.07,93937.0,45.6329,45.6981,45.6142,45.6981,93937.0
2023-11-30 13:35:00,49.07,49.1,49.06,49.09,59730.0,45.6981,45.726,45.6888,45.7167,59730.0
2023-11-30 13:40:00,49.09,49.17,49.09,49.16,49058.0,45.7167,45.7912,45.7167,45.7819,49058.0
2023-11-30 13:45:00,49.16,49.2,49.15,49.16,54475.0,45.7819,45.8191,45.7726,45.7819,54475.0
2023-11-30 13:50:00,49.16,49.17,49.12,49.14,67997.0,45.7819,45.7912,45.7446,45.7633,67997.0
2023-11-30 13:55:00,49.13,49.18,49.13,49.18,52842.0,45.7539,45.8005,45.7539,45.8005,52842.0
2023-11-30 14:00:00,49.18,49.21,49.16,49.18,63087.0,45.8005,45.8284,45.7819,45.8005,63087.0
2023-11-30 14:05:00,49.18,49.21,49.13,49.19,66203.0,45.8005,45.8284,45.7539,45.8098,66203.0
2023-11-30 14:10:00,49.19,49.24,49.17,49.22,86007.0,45.8098,45.8564,45.7912,45.8378,86007.0
2023-11-30 14:15:00,49.22,49.26,49.19,49.25,89016.0,45.8378,45.875,45.8098,45.8657,89016.0
2023-11-30 14:20:00,49.24,49.26,49.23,49.25,57220.0,45.8564,45.875,45.8471,45.8657,57220.0
2023-11-30 14:25:00,49.25,49.28,49.23,49.28,80075.0,45.8657,45.8936,45.8471,45.8936,80075.0
2023-11-30 14:30:00,49.28,49.28,49.22,49.23,114819.0,45.8936,45.8936,45.8378,45.8471,114819.0
2023-11-30 14:35:00,49.23,49.28,49.23,49.26,62335.0,45.8471,45.8936,45.8471,45.875,62335.0
2023-11-30 14:40:00,49.26,49.32,49.25,49.3,64720.0,45.875,45.9309,45.8657,45.9123,64720.0
2023-11-30 14:45:00,49.31,49.32,49.28,49.3,58695.0,45.9216,45.9309,45.8936,45.9123,58695.0
2023-11-30 14:50:00,49.3,49.32,49.27,49.32,68768.0,45.9123,45.9309,45.8843,45.9309,68768.0
2023-11-30 14:55:00,49.32,49.34,49.29,49.34,89686.0,45.9309,45.9495,45.9029,45.9495,89686.0
2023-11-30 15:00:00,49.34,49.34,49.23,49.23,268924.0,45.9495,45.9495,45.8471,45.8471,268924.0
2023-11-30 15:05:00,49.23,49.24,49.18,49.22,67564.0,45.8471,45.8564,45.8005,45.8378,67564.0
2023-11-30 15:10:00,49.21,49.21,49.16,49.17,98381.0,45.8284,45.8284,45.7819,45.7912,98381.0
2023-11-30 15:15:00,49.16,49.2,49.15,49.15,91861.0,45.7819,45.8191,45.7726,45.7726,91861.0
2023-11-30 15:20:00,49.15,49.16,49.1,49.1,101554.0,45.7726,45.7819,45.726,45.726,101554.0
2023-11-30 15:25:00,49.1,49.14,49.1,49.12,154840.0,45.726,45.7633,45.726,45.7446,154840.0
2023-11-30 15:30:00,49.12,49.19,49.11,49.15,159678.0,45.7446,45.8098,45.7353,45.7726,159678.0
2023-11-30 15:35:00,49.15,49.25,49.14,49.25,128214.0,45.7726,45.8657,45.7633,45.8657,128214.0
2023-11-30 15:40:00,49.25,49.35,49.24,49.34,181560.0,45.8657,45.9588,45.8564,45.9495,181560.0
2023-11-30 15:45:00,49.34,49.35,49.3,49.31,236724.0,45.9495,45.9588,45.9123,45.9216,236724.0
2023-11-30 15:50:00,49.31,49.31,49.23,49.27,508862.0,45.9216,45.9216,45.8471,45.8843,508862.0
2023-11-30 15:55:00,49.28,49.4,49.27,49.38,1322599.0,45.8936,46.0054,45.8843,45.9868,1322599.0
2023-12-01 09:30:00,49.4,49.4,49.07,49.18,270665.0,46.0054,46.0054,45.6981,45.8005,270665.0
2023-12-01 09:35:00,49.18,49.22,48.96,49.19,145770.0,45.8005,45.8378,45.5956,45.8098,145770.0
2023-12-01 09:40:00,49.18,49.23,48.97,48.97,155144.0,45.8005,45.8471,45.6049,45.6049,155144.0
2023-12-01 09:45:00,48.97,49.06,48.93,49.05,126498.0,45.6049,45.6888,45.5677,45.6794,126498.0
2023-12-01 09:50:00,49.05,49.14,49.03,49.08,81859.0,45.6794,45.7633,45.6608,45.7074,81859.0
2023-12-01 09:55:00,49.09,49.29,49.07,49.27,134265.0,45.7167,45.9029,45.6981,45.8843,134265.0
2023-12-01 10:00:00,49.27,49.49,49.26,49.44,144455.0,45.8843,46.0892,45.875,46.0426,144455.0
2023-12-01 10:05:00,49.44,49.44,49.25,49.28,90937.0,46.0426,46.0426,45.8657,45.8936,90937.0
2023-12-01 10:10:00,49.28,49.28,49.2,49.26,73892.0,45.8936,45.8936,45.8191,45.875,73892.0
2023-12-01 10:15:00,49.25,49.33,49.22,49.3,72470.0,45.8657,45.9402,45.8378,45.9123,72470.0
2023-12-01 10:20:00,49.3,49.31,49.21,49.25,64803.0,45.9123,45.9216,45.8284,45.8657,64803.0
2023-12-01 10:25:00,49.26,49.26,49.18,49.22,59332.0,45.875,45.875,45.8005,45.8378,59332.0
2023-12-01 10:30:00,49.22,49.31,49.18,49.3,69587.0,45.8378,45.9216,45.8005,45.9123,69587.0
2023-12-01 10:35:00,49.3,49.35,49.19,49.23,294090.0,45.9123,45.9588,45.8098,45.8471,294090.0
2023-12-01 10:40:00,49.23,49.25,49.18,49.18,83472.0,45.8471,45.8657,45.8005,45.8005,83472.0
2023-12-01 10:45:00,49.19,49.28,49.18,49.22,71791.0,45.8098,45.8936,45.8005,45.8378,71791.0
2023-12-01 10:50:00,49.22,49.25,49.19,49.21,62320.0,45.8378,45.8657,45.8098,45.8284,62320.0
2023-12-01 10:55:00,49.21,49.21,49.13,49.16,77065.0,45.8284,45.8284,45.7539,45.7819,77065.0
2023-12-01 11:00:00,49.16,49.16,49.02,49.12,79210.0,45.7819,45.7819,45.6515,45.7446,79210.0
2023-12-01 11:05:00,49.11,49.2,49.09,49.13,297081.0,45.7353,45.8191,45.7167,45.7539,297081.0
2023-12-01 11:10:00,49.13,49.23,49.12,49.22,172205.0,45.7539,45.8471,45.7446,45.8378,172205.0
2023-12-01 11:15:00,49.22,49.25,49.16,49.25,118068.0,45.8378,45.8657,45.7819,45.8657,118068.0
2023-12-01 11:20:00,49.25,49.34,49.22,49.34,71998.0,45.8657,45.9495,45.8378,45.9495,71998.0
2023-12-01 11:25:00,49.34,49.39,49.31,49.39,115732.0,45.9495,45.9961,45.9216,45.9961,115732.0
2023-12-01 11:30:00,49.39,49.46,49.34,49.45,138173.0,45.9961,46.0613,45.9495,46.052,138173.0
2023-12-01 11:35:00,49.44,49.44,49.32,49.36,56815.0,46.0426,46.0426,45.9309,45.9681,56815.0
2023-12-01 11:40:00,49.35,49.38,49.32,49.37,133767.0,45.9588,45.9868,45.9309,45.9774,133767.0
2023-12-01 11:45:00,49.37,49.38,49.29,49.3,192946.0,45.9774,45.9868,45.9029,45.9123,192946.0
2023-12-01 11:50:00,49.3,49.36,49.28,49.32,100774.0,45.9123,45.9681,45.8936,45.9309,100774.0
2023-12-01 11:55:00,49.32,49.33,49.26,49.27,82170.0,45.9309,45.9402,45.875,45.8843,82170.0
2023-12-01 12:00:00,49.27,49.37,49.22,49.37,78953.0,45.8843,45.9774,45.8378,45.9774,78953.0
2023-12-01 12:05:00,49.36,49.53,49.35,49.53,118050.0,45.9681,46.1265,45.9588,46.1265,118050.0
2023-12-01 12:10:00,49.52,49.58,49.51,49.51,58838.0,46.1171,46.173,46.1078,46.1078,58838.0
2023-12-01 12:15:00,49.52,49.52,49.43,49.47,106390.0,46.1171,46.1171,46.0333,46.0706,106390.0
2023-12-01 12:20:00,49.46,49.46,49.38,49.4,87003.0,46.0613,46.0613,45.9868,46.0054,87003.0
2023-12-01 12:25:00,49.41,49.47,49.38,49.43,71490.0,46.0147,46.0706,45.9868,46.0333,71490.0
2023-12-01 12:30:00,49.42,49.43,49.34,49.34,142286.0,46.024,46.0333,45.9495,45.9495,142286.0
2023-12-01 12:35:00,49.34,49.4,49.33,49.37,85948.0,45.9495,46.0054,45.9402,45.9774,85948.0
2023-12-01 12:40:00,49.36,49.38,49.33,49.34,58301.0,45.9681,45.9868,45.9402,45.9495,58301.0
2023-12-01 12:45:00,49.34,49.42,49.33,49.38,78931.0,45.9495,46.024,45.9402,45.9868,78931.0
2023-12-01 12:50:00,49.37,49.44,49.35,49.43,88296.0,45.9774,46.0426,45.9588,46.0333,88296.0
2023-12-01 12:55:00,49.43,49.47,49.42,49.45,64954.0,46.0333,46.0706,46.024,46.052,64954.0
2023-12-01 13:00:00,49.45,49.48,49.44,49.48,69296.0,46.052,46.0799,46.0426,46.0799,69296.0
2023-12-01 13:05:00,49.48,49.48,49.41,49.44,111359.0,46.0799,46.0799,46.0147,46.0426,111359.0
2023-12-01 13:10:00,49.44,49.44,49.39,49.42,89744.0,46.0426,46.0426,45.9961,46.024,89744.0
2023-12-01 13:15:00,49.42,49.43,49.39,49.4,58829.0,46.024,46.0333,45.9961,46.0054,58829.0
2023-12-01 13:20:00,49.41,49.45,49.39,49.45,48105.0,46.0147,46.052,45.9961,46.052,48105.0
2023-12-01 13:25:00,49.45,49.46,49.39,49.41,60999.0,46.052,46.0613,45.9961,46.0147,60999.0
2023-12-01 13:30:00,49.41,49.46,49.36,49.45,76177.0,46.0147,46.0613,45.9681,46.052,76177.0
2023-12-01 13:35:00,49.45,49.56,49.44,49.56,93546.0,46.052,46.1544,46.0426,46.1544,93546.0
2023-12-01 13:40:00,49.56,49.63,49.53,49.63,247844.0,46.1544,46.2196,46.1265,46.2196,247844.0
2023-12-01 13:45:00,49.63,49.66,49.55,49.58,110630.0,46.2196,46.2475,46.1451,46.173,110630.0
2023-12-01 13:50:00,49.58,49.61,49.56,49.58,82630.0,46.173,46.201,46.1544,46.173,82630.0
2023-12-01 13:55:00,49.58,49.66,49.58,49.64,73093.0,46.173,46.2475,46.173,46.2289,73093.0
2023-12-01 14:00:00,49.65,49.73,49.63,49.73,124406.0,46.2382,46.3127,46.2196,46.3127,124406.0
2023-12-01 14:05:00,49.72,49.79,49.72,49.77,138613.0,46.3034,46.3686,46.3034,46.35,138613.0
2023-12-01 14:10:00,49.77,49.86,49.76,49.86,81222.0,46.35,46.4338,46.3407,46.4338,81222.0
2023-12-01 14:15:00,49.85,49.89,49.82,49.87,100584.0,46.4245,46.4617,46.3965,46.4431,100584.0
2023-12-01 14:20:00,49.87,49.87,49.8,49.84,98112.0,46.4431,46.4431,46.3779,46.4152,98112.0
2023-12-01 14:25:00,49.84,49.85,49.78,49.84,90723.0,46.4152,46.4245,46.3593,46.4152,90723.0
2023-12-01 14:30:00,49.84,49.85,49.75,49.75,93196.0,46.4152,46.4245,46.3313,46.3313,93196.0
2023-12-01 14:35:00,49.76,49.85,49.74,49.83,90978.0,46.3407,46.4245,46.322,46.4058,90978.0
2023-12-01 14:40:00,49.83,49.87,49.8,49.87,78324.0,46.4058,46.4431,46.3779,46.4431,78324.0
2023-12-01 14:45:00,49.87,49.93,49.86,49.91,105047.0,46.4431,46.499,46.4338,46.4803,105047.0
2023-12-01 14:50:00,49.92,49.94,49.89,49.89,103333.0,46.4897,46.5083,46.4617,46.4617,103333.0
2023-12-01 14:55:00,49.9,49.92,49.87,49.91,73446.0,46.471,46.4897,46.4431,46.4803,73446.0
2023-12-01 15:00:00,49.92,49.93,49.87,49.9,97375.0,46.4897,46.499,46.4431,46.471,97375.0
2023-12-01 15:05:00,49.9,49.92,49.85,49.91,107466.0,46.471,46.4897,46.4245,46.4803,107466.0
2023-12-01 15:10:00,49.92,49.97,49.91,49.97,102442.0,46.4897,46.5362,46.4803,46.5362,102442.0
2023-12-01 15:15:00,49.97,50.02,49.96,49.98,204935.0,46.5362,46.5828,46.5269,46.5455,204935.0
2023-12-01 15:20:00,49.99,50.01,49.97,50.01,76986.0,46.5548,46.5735,46.5362,46.5735,76986.0
2023-12-01 15:25:00,50.01,50.06,50.0,50.05,90938.0,46.5735,46.62,46.5642,46.6107,90938.0
2023-12-01 15:30:00,50.04,50.11,50.04,50.08,107298.0,46.6014,46.6666,46.6014,46.6387,107298.0
2023-12-01 15:35:00,50.08,50.12,50.07,50.09,123586.0,46.6387,46.6759,46.6293,46.648,123586.0
2023-12-01 15:40:00,50.09,50.11,50.06,50.08,135639.0,46.648,46.6666,46.62,46.6387,135639.0
2023-12-01 15:45:00,50.07,50.09,50.0,50.08,224127.0,46.6293,46.648,46.5642,46.6387,224127.0
2023-12-01 15:50:00,50.08,50.15,50.06,50.11,345601.0,46.6387,46.7039,46.62,46.6666,345601.0
2023-12-01 15:55:00,50.11,50.18,50.1,50.1,741112.0,46.6666,46.7318,46.6573,46.6573,741112.0
2023-12-04 09:30:00,49.96,50.45,49.95,50.43,281543.0,46.5269,46.9832,46.5176,46.9646,281543.0
2023-12-04 09:35:00,50.42,50.44,50.25,50.27,91951.0,46.9553,46.9739,46.797,46.8156,91951.0
2023-12-04 09:40:00,50.28,50.54,50.28,50.54,94885.0,46.8249,47.0671,46.8249,47.0671,94885.0
2023-12-04 09:45:00,50.54,50.71,50.53,50.69,128881.0,47.0671,47.2254,47.0577,47.2067,128881.0
2023-12-04 09:50:00,50.71,50.72,50.55,50.57,92910.0,47.2254,47.2347,47.0764,47.095,92910.0
2023-12-04 09:55:00,50.56,50.57,50.36,50.4,89455.0,47.0857,47.095,46.8994,46.9367,89455.0
2023-12-04 10:00:00,50.41,50.53,50.23,50.32,119884.0,46.946,47.0577,46.7784,46.8622,119884.0
2023-12-04 10:05:00,50.32,50.36,50.24,50.29,89345.0,46.8622,46.8994,46.7877,46.8342,89345.0
2023-12-04 10:10:00,50.29,50.39,50.28,50.35,125134.0,46.8342,46.9274,46.8249,46.8901,125134.0
2023-12-04 10:15:00,50.36,50.47,50.35,50.47,108807.0,46.8994,47.0019,46.8901,47.0019,108807.0
2023-12-04 10:20:00,50.48,50.48,50.33,50.42,65467.0,47.0112,47.0112,46.8715,46.9553,65467.0
2023-12-04 10:25:00,50.42,50.59,50.4,50.59,86296.0,46.9553,47.1136,46.9367,47.1136,86296.0
2023-12-04 10:30:00,50.57,50.68,50.55,50.67,121263.0,47.095,47.1974,47.0764,47.1881,121263.0
2023-12-04 10:35:00,50.66,50.72,50.59,50.6,89429.0,47.1788,47.2347,47.1136,47.1229,89429.0
2023-12-04 10:40:00,50.61,50.62,50.54,50.6,109088.0,47.1322,47.1416,47.0671,47.1229,109088.0
2023-12-04 10:45:00,50.61,50.76,50.59,50.71,111452.0,47.1322,47.2719,47.1136,47.2254,111452.0
2023-12-04 10:50:00,50.71,50.71,50.61,50.62,65354.0,47.2254,47.2254,47.1322,47.1416,65354.0
2023-12-04 10:55:00,50.62,50.63,50.53,50.59,130313.0,47.1416,47.1509,47.0577,47.1136,130313.0
2023-12-04 11:00:00,50.59,50.69,50.53,50.66,81267.0,47.1136,47.2067,47.0577,47.1788,81267.0
2023-12-04 11:05:00,50.66,50.66,50.53,50.58,83450.0,47.1788,47.1788,47.0577,47.1043,83450.0
2023-12-04 11:10:00,50.58,50.59,50.53,50.55,77666.0,47.1043,47.1136,47.0577,47.0764,77666.0
2023-12-04 11:15:00,50.56,50.69,50.54,50.66,83076.0,47.0857,47.2067,47.0671,47.1788,83076.0
2023-12-04 11:20:00,50.67,50.69,50.61,50.62,57830.0,47.1881,47.2067,47.1322,47.1416,57830.0
2023-12-04 11:25:00,50.61,50.62,50.52,50.55,82820.0,47.1322,47.1416,47.0484,47.0764,82820.0
2023-12-04 11:30:00,50.55,50.64,50.51,50.57,81572.0,47.0764,47.1602,47.0391,47.095,81572.0
2023-12-04 11:35:00,50.56,50.6,50.46,50.49,52793.0,47.0857,47.1229,46.9925,47.0205,52793.0
2023-12-04 11:40:00,50.49,50.54,50.45,50.5,58912.0,47.0205,47.0671,46.9832,47.0298,58912.0
2023-12-04 11:45:00,50.5,50.52,50.43,50.43,39587.0,47.0298,47.0484,46.9646,46.9646,39587.0
2023-12-04 11:50:00,50.43,50.54,50.41,50.48,69127.0,46.9646,47.0671,46.946,47.0112,69127.0
2023-12-04 11:55:00,50.49,50.49,50.43,50.44,67520.0,47.0205,47.0205,46.9646,46.9739,67520.0
2023-12-04 12:00:00,50.43,50.55,50.42,50.55,35541.0,46.9646,47.0764,46.9553,47.0764,35541.0
2023-12-04 12:05:00,50.55,50.58,50.53,50.57,79072.0,47.0764,47.1043,47.0577,47.095,79072.0
2023-12-04 12:10:00,50.58,50.59,50.5,50.54,61672.0,47.1043,47.1136,47.0298,47.0671,61672.0
2023-12-04 12:15:00,50.54,50.54,50.44,50.45,59949.0,47.0671,47.0671,46.9739,46.9832,59949.0
2023-12-04 12:20:00,50.44,50.46,50.41,50.42,49924.0,46.9739,46.9925,46.946,46.9553,49924.0
2023-12-04 12:25:00,50.43,50.47,50.39,50.41,86327.0,46.9646,47.0019,46.9274,46.946,86327.0
2023-12-04 12:30:00,50.41,50.43,50.35,50.41,56333.0,46.946,46.9646,46.8901,46.946,56333.0
2023-12-04 12:35:00,50.41,50.41,50.28,50.3,77913.0,46.946,46.946,46.8249,46.8435,77913.0
2023-12-04 12:40:00,50.3,50.3,50.19,50.21,142176.0,46.8435,46.8435,46.7411,46.7597,142176.0
2023-12-04 12:45:00,50.21,50.27,50.2,50.23,117202.0,46.7597,46.8156,46.7504,46.7784,117202.0
2023-12-04 12:50:00,50.22,50.41,50.21,50.38,150081.0,46.769,46.946,46.7597,46.918,150081.0
2023-12-04 12:55:00,50.38,50.41,50.35,50.37,87782.0,46.918,46.946,46.8901,46.9087,87782.0
2023-12-04 13:00:00,50.37,50.38,50.32,50.37,88100.0,46.9087,46.918,46.8622,46.9087,88100.0
2023-12-04 13:05:00,50.37,50.41,50.36,50.39,46832.0,46.9087,46.946,46.8994,46.9274,46832.0
2023-12-04 13:10:00,50.38,50.42,50.34,50.41,89991.0,46.918,46.9553,46.8808,46.946,89991.0
2023-12-04 13:15:00,50.4,50.44,50.36,50.37,58967.0,46.9367,46.9739,46.8994,46.9087,58967.0
2023-12-04 13:20:00,50.37,50.38,50.34,50.34,47498.0,46.9087,46.918,46.8808,46.8808,47498.0
2023-12-04 13:25:00,50.34,50.36,50.31,50.33,65629.0,46.8808,46.8994,46.8529,46.8715,65629.0
2023-12-04 13:30:00,50.32,50.32,50.25,50.27,92259.0,46.8622,46.8622,46.797,46.8156,92259.0
2023-12-04 13:35:00,50.26,50.31,50.26,50.3,67428.0,46.8063,46.8529,46.8063,46.8435,67428.0
2023-12-04 13:40:00,50.3,50.31,50.24,50.25,90839.0,46.8435,46.8529,46.7877,46.797,90839.0
2023-12-04 13:45:00,50.25,50.3,50.22,50.29,70777.0,46.797,46.8435,46.769,46.8342,70777.0
2023-12-04 13:50:00,50.28,50.29,50.2,50.21,52867.0,46.8249,46.8342,46.7504,46.7597,52867.0
2023-12-04 13:55:00,50.2,50.21,50.13,50.16,118868.0,46.7504,46.7597,46.6852,46.7132,118868.0
2023-12-04 14:00:00,50.15,50.18,50.12,50.13,90602.0,46.7039,46.7318,46.6759,46.6852,90602.0
2023-12-04 14:05:00,50.14,50.14,50.07,50.08,100422.0,46.6945,46.6945,46.6293,46.6387,100422.0
2023-12-04 14:10:00,50.08,50.15,50.08,50.15,67913.0,46.6387,46.7039,46.6387,46.7039,67913.0
2023-12-04 14:15:00,50.15,50.15,50.05,50.05,99211.0,46.7039,46.7039,46.6107,46.6107,99211.0
2023-12-04 14:20:00,50.05,50.07,49.96,49.96,168723.0,46.6107,46.6293,46.5269,46.5269,168723.0
2023-12-04 14:25:00,49.97,49.97,49.88,49.9,127870.0,46.5362,46.5362,46.4524,46.471,127870.0
2023-12-04 14:30:00,49.9,49.96,49.88,49.91,166677.0,46.471,46.5269,46.4524,46.4803,166677.0
2023-12-04 14:35:00,49.9,49.94,49.77,49.77,143800.0,46.471,46.5083,46.35,46.35,143800.0
2023-12-04 14:40:00,49.77,49.91,49.77,49.9,111467.0,46.35,46.4803,46.35,46.471,111467.0
2023-12-04 14:45:00,49.9,49.96,49.87,49.93,162098.0,46.471,46.5269,46.4431,46.499,162098.0
2023-12-04 14:50:00,49.93,49.95,49.84,49.85,160949.0,46.499,46.5176,46.4152,46.4245,160949.0
2023-12-04 14:55:00,49.85,49.85,49.77,49.83,136274.0,46.4245,46.4245,46.35,46.4058,136274.0
2023-12-04 15:00:00,49.84,49.92,49.82,49.88,237819.0,46.4152,46.4897,46.3965,46.4524,237819.0
2023-12-04 15:05:00,49.88,49.91,49.86,49.91,167667.0,46.4524,46.4803,46.4338,46.4803,167667.0
2023-12-04 15:10:00,49.91,49.96,49.89,49.94,108651.0,46.4803,46.5269,46.4617,46.5083,108651.0
2023-12-04 15:15:00,49.93,49.96,49.91,49.96,104810.0,46.499,46.5269,46.4803,46.5269,104810.0
2023-12-04 15:20:00,49.96,50.01,49.87,49.95,463060.0,46.5269,46.5735,46.4431,46.5176,463060.0
2023-12-04 15:25:00,49.95,49.98,49.9,49.94,106315.0,46.5176,46.5455,46.471,46.5083,106315.0
2023-12-04 15:30:00,49.93,49.95,49.88,49.91,126502.0,46.499,46.5176,46.4524,46.4803,126502.0
2023-12-04 15:35:00,49.9,49.95,49.87,49.94,106224.0,46.471,46.5176,46.4431,46.5083,106224.0
2023-12-04 15:40:00,49.94,50.03,49.93,50.03,106338.0,46.5083,46.5921,46.499,46.5921,106338.0
2023-12-04 15:45:00,50.02,50.04,49.98,50.04,169513.0,46.5828,46.6014,46.5455,46.6014,169513.0
2023-12-04 15:50:00,50.04,50.08,49.97,49.98,232279.0,46.6014,46.6387,46.5362,46.5455,232279.0
2023-12-04 15:55:00,49.98,50.0,49.93,49.98,527974.0,46.5455,46.5642,46.499,46.5455,527974.0
2023-12-05 09:30:00,49.8,49.87,49.64,49.7,279613.0,46.3779,46.4431,46.2289,46.2848,279613.0
2023-12-05 09:35:00,49.68,49.78,49.57,49.67,77326.0,46.2661,46.3593,46.1637,46.2568,77326.0
2023-12-05 09:40:00,49.67,49.73,49.56,49.58,129634.0,46.2568,46.3127,46.1544,46.173,129634.0
2023-12-05 09:45:00,49.58,49.92,49.57,49.81,130162.0,46.173,46.4897,46.1637,46.3872,130162.0
2023-12-05 09:50:00,49.81,49.82,49.72,49.79,70982.0,46.3872,46.3965,46.3034,46.3686,70982.0
2023-12-05 09:55:00,49.78,49.84,49.71,49.75,88652.0,46.3593,46.4152,46.2941,46.3313,88652.0
2023-12-05 10:00:00,49.75,49.9,49.74,49.88,114844.0,46.3313,46.471,46.322,46.4524,114844.0
2023-12-05 10:05:00,49.88,49.88,49.78,49.88,138904.0,46.4524,46.4524,46.3593,46.4524,138904.0
2023-12-05 10:10:00,49.89,50.06,49.88,49.98,105324.0,46.4617,46.62,46.4524,46.5455,105324.0
2023-12-05 10:15:00,49.98,50.0,49.92,49.95,121347.0,46.5455,46.5642,46.4897,46.5176,121347.0
2023-12-05 10:20:00,49.96,50.01,49.91,49.97,145514.0,46.5269,46.5735,46.4803,46.5362,145514.0
2023-12-05 10:25:00,49.98,50.04,49.9,50.04,77401.0,46.5455,46.6014,46.471,46.6014,77401.0
2023-12-05 10:30:00,50.03,50.08,50.02,50.07,114644.0,46.5921,46.6387,46.5828,46.6293,114644.0
2023-12-05 10:35:00,50.06,50.15,50.05,50.12,87051.0,46.62,46.7039,46.6107,46.6759,87051.0
2023-12-05 10:40:00,50.12,50.22,50.11,50.2,95452.0,46.6759,46.769,46.6666,46.7504,95452.0
2023-12-05 10:45:00,50.19,50.21,50.15,50.15,153931.0,46.7411,46.7597,46.7039,46.7039,153931.0
2023-12-05 10:50:00,50.14,50.16,50.07,50.16,136733.0,46.6945,46.7132,46.6293,46.7132,136733.0
2023-12-05 10:55:00,50.16,50.29,50.15,50.29,170670.0,46.7132,46.8342,46.7039,46.8342,170670.0
2023-12-05 11:00:00,50.29,50.39,50.28,50.36,148457.0,46.8342,46.9274,46.8249,46.8994,148457.0
2023-12-05 11:05:00,50.37,50.37,50.2,50.21,114050.0,46.9087,46.9087,46.7504,46.7597,114050.0
2023-12-05 11:10:00,50.21,50.29,50.2,50.25,164575.0,46.7597,46.8342,46.7504,46.797,164575.0
2023-12-05 11:15:00,50.25,50.32,50.13,50.15,124715.0,46.797,46.8622,46.6852,46.7039,124715.0
2023-12-05 11:20:00,50.15,50.3,50.14,50.25,75866.0,46.7039,46.8435,46.6945,46.797,75866.0
2023-12-05 11:25:00,50.25,50.36,50.24,50.33,108492.0,46.797,46.8994,46.7877,46.8715,108492.0
2023-12-05 11:30:00,50.34,50.4,50.31,50.33,112751.0,46.8808,46.9367,46.8529,46.8715,112751.0
2023-12-05 11:35:00,50.34,50.37,50.3,50.36,79955.0,46.8808,46.9087,46.8435,46.8994,79955.0
2023-12-05 11:40:00,50.35,50.36,50.29,50.32,80931.0,46.8901,46.8994,46.8342,46.8622,80931.0
2023-12-05 11:45:00,50.33,50.33,50.2,50.23,64709.0,46.8715,46.8715,46.7504,46.7784,64709.0
2023-12-05 11:50:00,50.23,50.3,50.22,50.29,68744.0,46.7784,46.8435,46.769,46.8342,68744.0
2023-12-05 11:55:00,50.29,50.31,50.23,50.25,89453.0,46.8342,46.8529,46.7784,46.797,89453.0
2023-12-05 12:00:00,50.25,50.28,50.15,50.16,115140.0,46.797,46.8249,46.7039,46.7132,115140.0
2023-12-05 12:05:00,50.16,50.18,50.13,50.18,71671.0,46.7132,46.7318,46.6852,46.7318,71671.0
2023-12-05 12:10:00,50.18,50.18,50.09,50.09,47309.0,46.7318,46.7318,46.648,46.648,47309.0
2023-12-05 12:15:00,50.09,50.16,50.09,50.12,71559.0,46.648,46.7132,46.648,46.6759,71559.0
2023-12-05 12:20:00,50.11,50.15,50.09,50.14,59837.0,46.6666,46.7039,46.648,46.6945,59837.0
2023-12-05 12:25:00,50.13,50.17,50.11,50.13,81817.0,46.6852,46.7225,46.6666,46.6852,81817.0
2023-12-05 12:30:00,50.13,50.13,50.05,50.07,122165.0,46.6852,46.6852,46.6107,46.6293,122165.0
2023-12-05 12:35:00,50.07,50.13,50.06,50.12,41352.0,46.6293,46.6852,46.62,46.6759,41352.0
2023-12-05 12:40:00,50.12,50.15,50.07,50.08,79720.0,46.6759,46.7039,46.6293,46.6387,79720.0
2023-12-05 12:45:00,50.08,50.15,50.07,50.07,94634.0,46.6387,46.7039,46.6293,46.6293,94634.0
2023-12-05 12:50:00,50.07,50.13,50.05,50.11,84143.0,46.6293,46.6852,46.6107,46.6666,84143.0
2023-12-05 12:55:00,50.11,50.11,50.04,50.09,82542.0,46.6666,46.6666,46.6014,46.648,82542.0
2023-12-05 13:00:00,50.09,50.09,50.01,50.02,102871.0,46.648,46.648,46.5735,46.5828,102871.0
2023-12-05 13:05:00,50.02,50.03,49.92,49.97,74135.0,46.5828,46.5921,46.4897,46.5362,74135.0
2023-12-05 13:10:00,49.97,50.05,49.96,50.03,105584.0,46.5362,46.6107,46.5269,46.5921,105584.0
2023-12-05 13:15:00,50.03,50.08,50.02,50.06,103643.0,46.5921,46.6387,46.5828,46.62,103643.0
2023-12-05 13:20:00,50.07,50.07,50.02,50.05,63362.0,46.6293,46.6293,46.5828,46.6107,63362.0
2023-12-05 13:25:00,50.05,50.07,49.99,50.01,79399.0,46.6107,46.6293,46.5548,46.5735,79399.0
2023-12-05 13:30:00,50.01,50.05,49.99,50.05,74347.0,46.5735,46.6107,46.5548,46.6107,74347.0
2023-12-05 13:35:00,50.05,50.18,50.05,50.18,68509.0,46.6107,46.7318,46.6107,46.7318,68509.0
2023-12-05 13:40:00,50.18,50.19,50.1,50.16,81706.0,46.7318,46.7411,46.6573,46.7132,81706.0
2023-12-05 13:45:00,50.16,50.2,50.12,50.15,78015.0,46.7132,46.7504,46.6759,46.7039,78015.0
2023-12-05 13:50:00,50.13,50.16,50.11,50.13,58597.0,46.6852,46.7132,46.6666,46.6852,58597.0
2023-12-05 13:55:00,50.14,50.19,50.13,50.16,59913.0,46.6945,46.7411,46.6852,46.7132,59913.0
2023-12-05 14:00:00,50.17,50.2,50.15,50.19,76842.0,46.7225,46.7504,46.7039,46.7411,76842.0
2023-12-05 14:05:00,50.19,50.2,50.17,50.18,79086.0,46.7411,46.7504,46.7225,46.7318,79086.0
2023-12-05 14:10:00,50.18,50.18,50.12,50.16,81207.0,46.7318,46.7318,46.6759,46.7132,81207.0
2023-12-05 14:15:00,50.16,50.18,50.13,50.18,60395.0,46.7132,46.7318,46.6852,46.7318,60395.0
2023-12-05 14:20:00,50.18,50.23,50.17,50.21,60991.0,46.7318,46.7784,46.7225,46.7597,60991.0
2023-12-05 14:25:00,50.21,50.22,50.16,50.16,85939.0,46.7597,46.769,46.7132,46.7132,85939.0
2023-12-05 14:30:00,50.16,50.23,50.15,50.23,75979.0,46.7132,46.7784,46.7039,46.7784,75979.0
2023-12-05 14:35:00,50.22,50.28,50.2,50.22,86261.0,46.769,46.8249,46.7504,46.769,86261.0
2023-12-05 14:40:00,50.22,50.32,50.21,50.31,68076.0,46.769,46.8622,46.7597,46.8529,68076.0
2023-12-05 14:45:00,50.3,50.31,50.27,50.3,64004.0,46.8435,46.8529,46.8156,46.8435,64004.0
2023-12-05 14:50:00,50.3,50.36,50.29,50.34,82788.0,46.8435,46.8994,46.8342,46.8808,82788.0
2023-12-05 14:55:00,50.34,50.39,50.32,50.32,92737.0,46.8808,46.9274,46.8622,46.8622,92737.0
2023-12-05 15:00:00,50.32,50.4,50.31,50.34,111073.0,46.8622,46.9367,46.8529,46.8808,111073.0
2023-12-05 15:05:00,50.34,50.38,50.33,50.36,108702.0,46.8808,46.918,46.8715,46.8994,108702.0
2023-12-05 15:10:00,50.36,50.37,50.3,50.3,133829.0,46.8994,46.9087,46.8435,46.8435,133829.0
2023-12-05 15:15:00,50.3,50.34,50.25,50.33,183425.0,46.8435,46.8808,46.797,46.8715,183425.0
2023-12-05 15:20:00,50.33,50.36,50.32,50.34,96902.0,46.8715,46.8994,46.8622,46.8808,96902.0
2023-12-05 15:25:00,50.33,50.35,50.27,50.28,123259.0,46.8715,46.8901,46.8156,46.8249,123259.0
2023-12-05 15:30:00,50.28,50.38,50.28,50.34,128015.0,46.8249,46.918,46.8249,46.8808,128015.0
2023-12-05 15:35:00,50.35,50.37,50.3,50.37,125045.0,46.8901,46.9087,46.8435,46.9087,125045.0
2023-12-05 15:40:00,50.36,50.37,50.3,50.3,128985.0,46.8994,46.9087,46.8435,46.8435,128985.0
2023-12-05 15:45:00,50.3,50.32,50.27,50.29,214769.0,46.8435,46.8622,46.8156,46.8342,214769.0
2023-12-05 15:50:00,50.29,50.3,50.24,50.27,407019.0,46.8342,46.8435,46.7877,46.8156,407019.0
2023-12-05 15:55:00,50.27,50.33,50.22,50.23,808409.0,46.8156,46.8715,46.769,46.7784,808409.0
2023-12-06 09:30:00,50.32,50.4,50.08,50.15,250444.0,46.8622,46.9367,46.6387,46.7039,250444.0
2023-12-06 09:35:00,50.14,50.15,49.94,50.04,117113.0,46.6945,46.7039,46.5083,46.6014,117113.0
2023-12-06 09:40:00,50.03,50.12,49.92,49.98,91758.0,46.5921,46.6759,46.4897,46.5455,91758.0
2023-12-06 09:45:00,49.97,50.05,49.9,49.95,103570.0,46.5362,46.6107,46.471,46.5176,103570.0
2023-12-06 09:50:00,49.95,49.98,49.82,49.98,107902.0,46.5176,46.5455,46.3965,46.5455,107902.0
2023-12-06 09:55:00,49.98,50.16,49.98,50.11,99390.0,46.5455,46.7132,46.5455,46.6666,99390.0
2023-12-06 10:00:00,50.12,50.27,50.11,50.25,132119.0,46.6759,46.8156,46.6666,46.797,132119.0
2023-12-06 10:05:00,50.25,50.4,50.25,50.39,181332.0,46.797,46.9367,46.797,46.9274,181332.0
2023-12-06 10:10:00,50.39,50.43,50.3,50.36,111238.0,46.9274,46.9646,46.8435,46.8994,111238.0
2023-12-06 10:15:00,50.36,50.4,50.3,50.38,128898.0,46.8994,46.9367,46.8435,46.918,128898.0
2023-12-06 10:20:00,50.38,50.4,50.18,50.22,244051.0,46.918,46.9367,46.7318,46.769,244051.0
2023-12-06 10:25:00,50.21,50.28,50.18,50.2,180964.0,46.7597,46.8249,46.7318,46.7504,180964.0
2023-12-06 10:30:00,50.2,50.27,50.17,50.21,246890.0,46.7504,46.8156,46.7225,46.7597,246890.0
2023-12-06 10:35:00,50.22,50.31,50.18,50.29,135584.0,46.769,46.8529,46.7318,46.8342,135584.0
2023-12-06 10:40:00,50.28,50.34,50.23,50.25,110087.0,46.8249,46.8808,46.7784,46.797,110087.0
2023-12-06 10:45:00,50.25,50.26,50.15,50.23,148644.0,46.797,46.8063,46.7039,46.7784,148644.0
2023-12-06 10:50:00,50.23,50.25,50.03,50.04,99871.0,46.7784,46.797,46.5921,46.6014,99871.0
2023-12-06 10:55:00,50.04,50.05,49.96,50.01,156753.0,46.6014,46.6107,46.5269,46.5735,156753.0
2023-12-06 11:00:00,50.0,50.05,49.96,49.98,147978.0,46.5642,46.6107,46.5269,46.5455,147978.0
2023-12-06 11:05:00,49.98,50.02,49.94,49.94,67716.0,46.5455,46.5828,46.5083,46.5083,67716.0
2023-12-06 11:10:00,49.95,50.01,49.91,49.95,88290.0,46.5176,46.5735,46.4803,46.5176,88290.0
2023-12-06 11:15:00,49.95,49.95,49.83,49.88,137894.0,46.5176,46.5176,46.4058,46.4524,137894.0
2023-12-06 11:20:00,49.88,49.92,49.86,49.91,109326.0,46.4524,46.4897,46.4338,46.4803,109326.0
2023-12-06 11:25:00,49.91,49.98,49.88,49.95,77378.0,46.4803,46.5455,46.4524,46.5176,77378.0
2023-12-06 11:30:00,49.96,49.96,49.89,49.91,89138.0,46.5269,46.5269,46.4617,46.4803,89138.0
2023-12-06 11:35:00,49.91,50.0,49.9,50.0,47825.0,46.4803,46.5642,46.471,46.5642,47825.0
2023-12-06 11:40:00,50.0,50.03,49.99,50.0,87376.0,46.5642,46.5921,46.5548,46.5642,87376.0
2023-12-06 11:45:00,50.01,50.02,49.94,49.97,74434.0,46.5735,46.5828,46.5083,46.5362,74434.0
2023-12-06 11:50:00,49.97,50.03,49.96,49.97,85530.0,46.5362,46.5921,46.5269,46.5362,85530.0
2023-12-06 11:55:00,49.98,49.98,49.91,49.95,61523.0,46.5455,46.5455,46.4803,46.5176,61523.0
2023-12-06 12:00:00,49.94,49.96,49.9,49.91,66546.0,46.5083,46.5269,46.471,46.4803,66546.0
2023-12-06 12:05:00,49.92,50.0,49.91,50.0,44142.0,46.4897,46.5642,46.4803,46.5642,44142.0
2023-12-06 12:10:00,50.0,50.0,49.94,49.95,34914.0,46.5642,46.5642,46.5083,46.5176,34914.0
2023-12-06 12:15:00,49.94,49.96,49.88,49.88,70963.0,46.5083,46.5269,46.4524,46.4524,70963.0
2023-12-06 12:20:00,49.88,49.91,49.86,49.91,77800.0,46.4524,46.4803,46.4338,46.4803,77800.0
2023-12-06 12:25:00,49.9,49.97,49.9,49.93,81562.0,46.471,46.5362,46.471,46.499,81562.0
2023-12-06 12:30:00,49.93,49.94,49.88,49.9,31099.0,46.499,46.5083,46.4524,46.471,31099.0
2023-12-06 12:35:00,49.91,49.92,49.87,49.89,82382.0,46.4803,46.4897,46.4431,46.4617,82382.0
2023-12-06 12:40:00,49.89,49.91,49.87,49.89,55863.0,46.4617,46.4803,46.4431,46.4617,55863.0
2023-12-06 12:45:00,49.88,49.89,49.82,49.86,86597.0,46.4524,46.4617,46.3965,46.4338,86597.0
2023-12-06 12:50:00,49.86,49.86,49.81,49.86,56447.0,46.4338,46.4338,46.3872,46.4338,56447.0
2023-12-06 12:55:00,49.85,49.93,49.84,49.93,68809.0,46.4245,46.499,46.4152,46.499,68809.0
2023-12-06 13:00:00,49.93,50.01,49.92,49.95,89671.0,46.499,46.5735,46.4897,46.5176,89671.0
2023-12-06 13:05:00,49.95,50.02,49.95,49.98,95250.0,46.5176,46.5828,46.5176,46.5455,95250.0
2023-12-06 13:10:00,49.98,50.01,49.96,50.01,72332.0,46.5455,46.5735,46.5269,46.5735,72332.0
2023-12-06 13:15:00,50.01,50.01,49.97,49.98,44297.0,46.5735,46.5735,46.5362,46.5455,44297.0
2023-12-06 13:20:00,49.99,50.04,49.98,50.01,79188.0,46.5548,46.6014,46.5455,46.5735,79188.0
2023-12-06 13:25:00,50.01,50.02,49.99,50.01,152461.0,46.5735,46.5828,46.5548,46.5735,152461.0
2023-12-06 13:30:00,50.01,50.01,49.92,49.94,140315.0,46.5735,46.5735,46.4897,46.5083,140315.0
2023-12-06 13:35:00,49.94,49.97,49.89,49.97,44711.0,46.5083,46.5362,46.4617,46.5362,44711.0
2023-12-06 13:40:00,49.97,50.02,49.95,49.97,73946.0,46.5362,46.5828,46.5176,46.5362,73946.0
2023-12-06 13:45:00,49.97,49.97,49.93,49.95,46919.0,46.5362,46.5362,46.499,46.5176,46919.0
2023-12-06 13:50:00,49.95,49.99,49.94,49.98,30431.0,46.5176,46.5548,46.5083,46.5455,30431.0
2023-12-06 13:55:00,49.98,50.01,49.92,49.93,58603.0,46.5455,46.5735,46.4897,46.499,58603.0
2023-12-06 14:00:00,49.93,49.94,49.9,49.93,50153.0,46.499,46.5083,46.471,46.499,50153.0
2023-12-06 14:05:00,49.93,49.98,49.92,49.98,55951.0,46.499,46.5455,46.4897,46.5455,55951.0
2023-12-06 14:10:00,49.98,49.99,49.95,49.95,72430.0,46.5455,46.5548,46.5176,46.5176,72430.0
2023-12-06 14:15:00,49.96,49.99,49.92,49.92,51866.0,46.5269,46.5548,46.4897,46.4897,51866.0
2023-12-06 14:20:00,49.93,49.93,49.86,49.87,64145.0,46.499,46.499,46.4338,46.4431,64145.0
2023-12-06 14:25:00,49.87,49.9,49.85,49.86,51731.0,46.4431,46.471,46.4245,46.4338,51731.0
2023-12-06 14:30:00,49.86,49.87,49.8,49.8,94273.0,46.4338,46.4431,46.3779,46.3779,94273.0
2023-12-06 14:35:00,49.8,49.84,49.77,49.84,125525.0,46.3779,46.4152,46.35,46.4152,125525.0
2023-12-06 14:40:00,49.83,49.84,49.78,49.79,66933.0,46.4058,46.4152,46.3593,46.3686,66933.0
2023-12-06 14:45:00,49.8,49.85,49.78,49.84,44013.0,46.3779,46.4245,46.3593,46.4152,44013.0
2023-12-06 14:50:00,49.84,49.87,49.84,49.87,65383.0,46.4152,46.4431,46.4152,46.4431,65383.0
2023-12-06 14:55:00,49.86,49.88,49.84,49.86,71609.0,46.4338,46.4524,46.4152,46.4338,71609.0
2023-12-06 15:00:00,49.86,49.92,49.85,49.91,81308.0,46.4338,46.4897,46.4245,46.4803,81308.0
2023-12-06 15:05:00,49.9,49.96,49.88,49.95,61505.0,46.471,46.5269,46.4524,46.5176,61505.0
2023-12-06 15:10:00,49.94,49.96,49.9,49.95,108144.0,46.5083,46.5269,46.471,46.5176,108144.0
2023-12-06 15:15:00,49.94,49.99,49.92,49.96,82996.0,46.5083,46.5548,46.4897,46.5269,82996.0
2023-12-06 15:20:00,49.96,49.98,49.89,49.9,99857.0,46.5269,46.5455,46.4617,46.471,99857.0
2023-12-06 15:25:00,49.9,49.91,49.85,49.87,61689.0,46.471,46.4803,46.4245,46.4431,61689.0
2023-12-06 15:30:00,49.87,49.92,49.86,49.9,125896.0,46.4431,46.4897,46.4338,46.471,125896.0
2023-12-06 15:35:00,49.91,49.93,49.87,49.89,142918.0,46.4803,46.499,46.4431,46.4617,142918.0
2023-12-06 15:40:00,49.89,49.89,49.82,49.82,100197.0,46.4617,46.4617,46.3965,46.3965,100197.0
2023-12-06 15:45:00,49.82,49.86,49.8,49.86,179315.0,46.3965,46.4338,46.3779,46.4338,179315.0
2023-12-06 15:50:00,49.85,49.88,49.81,49.82,213056.0,46.4245,46.4524,46.3872,46.3965,213056.0
2023-12-06 15:55:00,49.83,49.9,49.82,49.89,511856.0,46.4058,46.471,46.3965,46.4617,511856.0
2023-12-07 09:30:00,50.3,50.38,50.02,50.07,337864.0,46.8435,46.918,46.5828,46.6293,337864.0
2023-12-07 09:35:00,50.09,50.29,50.0,50.13,195451.0,46.648,46.8342,46.5642,46.6852,195451.0
2023-12-07 09:40:00,50.13,50.26,50.08,50.08,143654.0,46.6852,46.8063,46.6387,46.6387,143654.0
2023-12-07 09:45:00,50.09,50.22,50.08,50.18,108393.0,46.648,46.769,46.6387,46.7318,108393.0
2023-12-07 09:50:00,50.17,50.27,50.14,50.16,99474.0,46.7225,46.8156,46.6945,46.7132,99474.0
2023-12-07 09:55:00,50.16,50.16,49.99,50.01,155473.0,46.7132,46.7132,46.5548,46.5735,155473.0
2023-12-07 10:00:00,50.02,50.23,50.01,50.23,137778.0,46.5828,46.7784,46.5735,46.7784,137778.0
2023-12-07 10:05:00,50.24,50.31,50.18,50.24,297546.0,46.7877,46.8529,46.7318,46.7877,297546.0
2023-12-07 10:10:00,50.24,50.32,50.2,50.22,225985.0,46.7877,46.8622,46.7504,46.769,225985.0
2023-12-07 10:15:00,50.22,50.29,50.2,50.29,186386.0,46.769,46.8342,46.7504,46.8342,186386.0
2023-12-07 10:20:00,50.29,50.36,50.23,50.26,167721.0,46.8342,46.8994,46.7784,46.8063,167721.0
2023-12-07 10:25:00,50.25,50.29,50.22,50.23,96853.0,46.797,46.8342,46.769,46.7784,96853.0
2023-12-07 10:30:00,50.24,50.44,50.24,50.41,90326.0,46.7877,46.9739,46.7877,46.946,90326.0
2023-12-07 10:35:00,50.41,50.42,50.31,50.33,94959.0,46.946,46.9553,46.8529,46.8715,94959.0
2023-12-07 10:40:00,50.34,50.35,50.28,50.29,89713.0,46.8808,46.8901,46.8249,46.8342,89713.0
2023-12-07 10:45:00,50.29,50.34,50.27,50.34,103929.0,46.8342,46.8808,46.8156,46.8808,103929.0
2023-12-07 10:50:00,50.34,50.4,50.32,50.4,88510.0,46.8808,46.9367,46.8622,46.9367,88510.0
2023-12-07 10:55:00,50.4,50.58,50.39,50.57,97364.0,46.9367,47.1043,46.9274,47.095,97364.0
2023-12-07 11:00:00,50.57,50.69,50.56,50.67,64711.0,47.095,47.2067,47.0857,47.1881,64711.0
2023-12-07 11:05:00,50.68,50.76,50.63,50.63,154912.0,47.1974,47.2719,47.1509,47.1509,154912.0
2023-12-07 11:10:00,50.63,50.66,50.58,50.63,104824.0,47.1509,47.1788,47.1043,47.1509,104824.0
2023-12-07 11:15:00,50.63,50.7,50.6,50.68,95017.0,47.1509,47.2161,47.1229,47.1974,95017.0
2023-12-07 11:20:00,50.67,50.76,50.67,50.76,168339.0,47.1881,47.2719,47.1881,47.2719,168339.0
2023-12-07 11:25:00,50.76,50.83,50.75,50.79,199041.0,47.2719,47.3371,47.2626,47.2999,199041.0
2023-12-07 11:30:00,50.79,50.84,50.78,50.82,150673.0,47.2999,47.3464,47.2906,47.3278,150673.0
2023-12-07 11:35:00,50.83,50.89,50.75,50.75,87904.0,47.3371,47.393,47.2626,47.2626,87904.0
2023-12-07 11:40:00,50.76,50.82,50.75,50.82,77169.0,47.2719,47.3278,47.2626,47.3278,77169.0
2023-12-07 11:45:00,50.82,50.84,50.79,50.81,109928.0,47.3278,47.3464,47.2999,47.3185,109928.0
2023-12-07 11:50:00,50.81,50.84,50.76,50.8,123172.0,47.3185,47.3464,47.2719,47.3092,123172.0
2023-12-07 11:55:00,50.8,50.84,50.78,50.83,69641.0,47.3092,47.3464,47.2906,47.3371,69641.0
2023-12-07 12:00:00,50.83,50.87,50.82,50.85,123872.0,47.3371,47.3744,47.3278,47.3557,123872.0
2023-12-07 12:05:00,50.85,50.86,50.82,50.83,137327.0,47.3557,47.3651,47.3278,47.3371,137327.0
2023-12-07 12:10:00,50.82,50.91,50.82,50.91,98185.0,47.3278,47.4116,47.3278,47.4116,98185.0
2023-12-07 12:15:00,50.91,51.0,50.89,50.91,138341.0,47.4116,47.4954,47.393,47.4116,138341.0
2023-12-07 12:20:00,50.91,50.94,50.87,50.89,105786.0,47.4116,47.4396,47.3744,47.393,105786.0
2023-12-07 12:25:00,50.89,50.93,50.88,50.93,83158.0,47.393,47.4303,47.3837,47.4303,83158.0
2023-12-07 12:30:00,50.93,50.98,50.91,50.96,111268.0,47.4303,47.4768,47.4116,47.4582,111268.0
2023-12-07 12:35:00,50.96,51.0,50.94,50.98,173945.0,47.4582,47.4954,47.4396,47.4768,173945.0
2023-12-07 12:40:00,50.97,50.98,50.92,50.95,73492.0,47.4675,47.4768,47.4209,47.4489,73492.0
2023-12-07 12:45:00,50.94,51.0,50.93,50.99,76365.0,47.4396,47.4954,47.4303,47.4861,76365.0
2023-12-07 12:50:00,50.99,50.99,50.91,50.93,73194.0,47.4861,47.4861,47.4116,47.4303,73194.0
2023-12-07 12:55:00,50.93,50.93,50.86,50.87,66777.0,47.4303,47.4303,47.3651,47.3744,66777.0
2023-12-07 13:00:00,50.86,50.88,50.81,50.81,53167.0,47.3651,47.3837,47.3185,47.3185,53167.0
2023-12-07 13:05:00,50.82,50.83,50.77,50.77,60444.0,47.3278,47.3371,47.2812,47.2812,60444.0
2023-12-07 13:10:00,50.78,50.81,50.75,50.79,67353.0,47.2906,47.3185,47.2626,47.2999,67353.0
2023-12-07 13:15:00,50.8,50.81,50.76,50.79,63708.0,47.3092,47.3185,47.2719,47.2999,63708.0
2023-12-07 13:20:00,50.78,50.79,50.72,50.73,57118.0,47.2906,47.2999,47.2347,47.244,57118.0
2023-12-07 13:25:00,50.72,50.73,50.65,50.69,76124.0,47.2347,47.244,47.1695,47.2067,76124.0
2023-12-07 13:30:00,50.69,50.69,50.61,50.63,93528.0,47.2067,47.2067,47.1322,47.1509,93528.0
2023-12-07 13:35:00,50.62,50.64,50.6,50.6,44637.0,47.1416,47.1602,47.1229,47.1229,44637.0
2023-12-07 13:40:00,50.61,50.66,50.59,50.65,60304.0,47.1322,47.1788,47.1136,47.1695,60304.0
2023-12-07 13:45:00,50.66,50.66,50.61,50.62,48308.0,47.1788,47.1788,47.1322,47.1416,48308.0
2023-12-07 13:50:00,50.61,50.68,50.59,50.66,82032.0,47.1322,47.1974,47.1136,47.1788,82032.0
2023-12-07 13:55:00,50.65,50.68,50.61,50.62,55160.0,47.1695,47.1974,47.1322,47.1416,55160.0
2023-12-07 14:00:00,50.62,50.64,50.6,50.61,55349.0,47.1416,47.1602,47.1229,47.1322,55349.0
2023-12-07 14:05:00,50.6,50.61,50.56,50.59,52591.0,47.1229,47.1322,47.0857,47.1136,52591.0
2023-12-07 14:10:00,50.6,50.6,50.55,50.55,55244.0,47.1229,47.1229,47.0764,47.0764,55244.0
2023-12-07 14:15:00,50.55,50.56,50.51,50.54,134736.0,47.0764,47.0857,47.0391,47.0671,134736.0
2023-12-07 14:20:00,50.55,50.55,50.42,50.43,49635.0,47.0764,47.0764,46.9553,46.9646,49635.0
2023-12-07 14:25:00,50.43,50.45,50.41,50.45,56840.0,46.9646,46.9832,46.946,46.9832,56840.0
2023-12-07 14:30:00,50.45,50.46,50.34,50.43,112310.0,46.9832,46.9925,46.8808,46.9646,112310.0
2023-12-07 14:35:00,50.43,50.47,50.4,50.43,88543.0,46.9646,47.0019,46.9367,46.9646,88543.0
2023-12-07 14:40:00,50.43,50.43,50.32,50.33,104252.0,46.9646,46.9646,46.8622,46.8715,104252.0
2023-12-07 14:45:00,50.32,50.33,50.28,50.29,87588.0,46.8622,46.8715,46.8249,46.8342,87588.0
2023-12-07 14:50:00,50.3,50.3,50.23,50.27,92134.0,46.8435,46.8435,46.7784,46.8156,92134.0
2023-12-07 14:55:00,50.27,50.29,50.25,50.27,73275.0,46.8156,46.8342,46.797,46.8156,73275.0
2023-12-07 15:00:00,50.26,50.31,50.23,50.28,113005.0,46.8063,46.8529,46.7784,46.8249,113005.0
2023-12-07 15:05:00,50.28,50.38,50.26,50.34,106375.0,46.8249,46.918,46.8063,46.8808,106375.0
2023-12-07 15:10:00,50.35,50.37,50.29,50.3,101243.0,46.8901,46.9087,46.8342,46.8435,101243.0
2023-12-07 15:15:00,50.3,50.37,50.27,50.27,157711.0,46.8435,46.9087,46.8156,46.8156,157711.0
2023-12-07 15:20:00,50.27,50.32,50.25,50.31,135243.0,46.8156,46.8622,46.797,46.8529,135243.0
2023-12-07 15:25:00,50.32,50.33,50.26,50.27,145934.0,46.8622,46.8715,46.8063,46.8156,145934.0
2023-12-07 15:30:00,50.27,50.31,50.19,50.2,261029.0,46.8156,46.8529,46.7411,46.7504,261029.0
2023-12-07 15:35:00,50.19,50.23,50.14,50.16,160009.0,46.7411,46.7784,46.6945,46.7132,160009.0
2023-12-07 15:40:00,50.16,50.21,50.13,50.14,255946.0,46.7132,46.7597,46.6852,46.6945,255946.0
2023-12-07 15:45:00,50.14,50.17,50.1,50.16,379744.0,46.6945,46.7225,46.6573,46.7132,379744.0
2023-12-07 15:50:00,50.16,50.22,50.11,50.14,436095.0,46.7132,46.769,46.6666,46.6945,436095.0
2023-12-07 15:55:00,50.14,50.18,50.09,50.16,819123.0,46.6945,46.7318,46.648,46.7132,819123.0
2023-12-08 09:30:00,50.26,50.33,50.12,50.31,243462.0,46.8063,46.8715,46.6759,46.8529,243462.0
2023-12-08 09:35:00,50.31,50.33,50.23,50.31,101507.0,46.8529,46.8715,46.7784,46.8529,101507.0
2023-12-08 09:40:00,50.32,50.37,50.25,50.3,101057.0,46.8622,46.9087,46.797,46.8435,101057.0
2023-12-08 09:45:00,50.32,50.52,50.27,50.33,130074.0,46.8622,47.0484,46.8156,46.8715,130074.0
2023-12-08 09:50:00,50.32,50.43,50.28,50.4,125959.0,46.8622,46.9646,46.8249,46.9367,125959.0
2023-12-08 09:55:00,50.4,50.43,50.28,50.31,66734.0,46.9367,46.9646,46.8249,46.8529,66734.0
2023-12-08 10:00:00,50.32,50.42,50.29,50.3,82390.0,46.8622,46.9553,46.8342,46.8435,82390.0
2023-12-08 10:05:00,50.3,50.31,50.21,50.25,111233.0,46.8435,46.8529,46.7597,46.797,111233.0
2023-12-08 10:10:00,50.25,50.27,50.16,50.21,74982.0,46.797,46.8156,46.7132,46.7597,74982.0
2023-12-08 10:15:00,50.2,50.26,50.12,50.18,151220.0,46.7504,46.8063,46.6759,46.7318,151220.0
2023-12-08 10:20:00,50.17,50.25,50.1,50.23,139263.0,46.7225,46.797,46.6573,46.7784,139263.0
2023-12-08 10:25:00,50.22,50.34,50.18,50.33,206194.0,46.769,46.8808,46.7318,46.8715,206194.0
2023-12-08 10:30:00,50.34,50.43,50.33,50.37,117911.0,46.8808,46.9646,46.8715,46.9087,117911.0
2023-12-08 10:35:00,50.37,50.4,50.29,50.32,95107.0,46.9087,46.9367,46.8342,46.8622,95107.0
2023-12-08 10:40:00,50.33,50.35,50.27,50.3,65754.0,46.8715,46.8901,46.8156,46.8435,65754.0
2023-12-08 10:45:00,50.3,50.34,50.25,50.3,89168.0,46.8435,46.8808,46.797,46.8435,89168.0
2023-12-08 10:50:00,50.3,50.42,50.29,50.4,77749.0,46.8435,46.9553,46.8342,46.9367,77749.0
2023-12-08 10:55:00,50.4,50.47,50.37,50.46,54613.0,46.9367,47.0019,46.9087,46.9925,54613.0
2023-12-08 11:00:00,50.46,50.54,50.45,50.46,191706.0,46.9925,47.0671,46.9832,46.9925,191706.0
2023-12-08 11:05:00,50.46,50.5,50.38,50.4,160813.0,46.9925,47.0298,46.918,46.9367,160813.0
2023-12-08 11:10:00,50.41,50.43,50.37,50.41,99164.0,46.946,46.9646,46.9087,46.946,99164.0
2023-12-08 11:15:00,50.42,50.43,50.36,50.43,108263.0,46.9553,46.9646,46.8994,46.9646,108263.0
2023-12-08 11:20:00,50.43,50.47,50.36,50.37,77670.0,46.9646,47.0019,46.8994,46.9087,77670.0
2023-12-08 11:25:00,50.37,50.39,50.3,50.34,78929.0,46.9087,46.9274,46.8435,46.8808,78929.0
2023-12-08 11:30:00,50.35,50.37,50.23,50.24,69127.0,46.8901,46.9087,46.7784,46.7877,69127.0
2023-12-08 11:35:00,50.23,50.28,50.17,50.18,131715.0,46.7784,46.8249,46.7225,46.7318,131715.0
2023-12-08 11:40:00,50.18,50.2,50.13,50.18,58987.0,46.7318,46.7504,46.6852,46.7318,58987.0
2023-12-08 11:45:00,50.18,50.19,50.14,50.17,62243.0,46.7318,46.7411,46.6945,46.7225,62243.0
2023-12-08 11:50:00,50.16,50.18,50.09,50.18,90298.0,46.7132,46.7318,46.648,46.7318,90298.0
2023-12-08 11:55:00,50.18,50.21,50.14,50.14,36218.0,46.7318,46.7597,46.6945,46.6945,36218.0
2023-12-08 12:00:00,50.15,50.22,50.14,50.21,137104.0,46.7039,46.769,46.6945,46.7597,137104.0
2023-12-08 12:05:00,50.2,50.26,50.19,50.25,58521.0,46.7504,46.8063,46.7411,46.797,58521.0
2023-12-08 12:10:00,50.25,50.26,50.21,50.23,43583.0,46.797,46.8063,46.7597,46.7784,43583.0
2023-12-08 12:15:00,50.23,50.28,50.2,50.26,67981.0,46.7784,46.8249,46.7504,46.8063,67981.0
2023-12-08 12:20:00,50.27,50.28,50.23,50.25,41534.0,46.8156,46.8249,46.7784,46.797,41534.0
2023-12-08 12:25:00,50.24,50.26,50.19,50.21,62787.0,46.7877,46.8063,46.7411,46.7597,62787.0
2023-12-08 12:30:00,50.22,50.24,50.2,50.22,47893.0,46.769,46.7877,46.7504,46.769,47893.0
2023-12-08 12:35:00,50.22,50.23,50.19,50.21,60039.0,46.769,46.7784,46.7411,46.7597,60039.0
2023-12-08 12:40:00,50.21,50.24,50.19,50.22,51172.0,46.7597,46.7877,46.7411,46.769,51172.0
2023-12-08 12:45:00,50.23,50.24,50.21,50.23,43455.0,46.7784,46.7877,46.7597,46.7784,43455.0
2023-12-08 12:50:00,50.22,50.23,50.19,50.22,53071.0,46.769,46.7784,46.7411,46.769,53071.0
2023-12-08 12:55:00,50.21,50.25,50.2,50.24,52953.0,46.7597,46.797,46.7504,46.7877,52953.0
2023-12-08 13:00:00,50.24,50.26,50.23,50.25,64039.0,46.7877,46.8063,46.7784,46.797,64039.0
2023-12-08 13:05:00,50.26,50.26,50.21,50.24,58151.0,46.8063,46.8063,46.7597,46.7877,58151.0
2023-12-08 13:10:00,50.23,50.27,50.23,50.26,43267.0,46.7784,46.8156,46.7784,46.8063,43267.0
2023-12-08 13:15:00,50.26,50.27,50.22,50.27,72187.0,46.8063,46.8156,46.769,46.8156,72187.0
2023-12-08 13:20:00,50.27,50.28,50.24,50.24,45698.0,46.8156,46.8249,46.7877,46.7877,45698.0
2023-12-08 13:25:00,50.24,50.27,50.24,50.25,40760.0,46.7877,46.8156,46.7877,46.797,40760.0
2023-12-08 13:30:00,50.25,50.25,50.2,50.2,74160.0,46.797,46.797,46.7504,46.7504,74160.0
2023-12-08 13:35:00,50.2,50.24,50.19,50.24,73740.0,46.7504,46.7877,46.7411,46.7877,73740.0
2023-12-08 13:40:00,50.23,50.27,50.22,50.23,59343.0,46.7784,46.8156,46.769,46.7784,59343.0
2023-12-08 13:45:00,50.23,50.25,50.2,50.24,58844.0,46.7784,46.797,46.7504,46.7877,58844.0
2023-12-08 13:50:00,50.23,50.26,50.2,50.24,77885.0,46.7784,46.8063,46.7504,46.7877,77885.0
2023-12-08 13:55:00,50.24,50.27,50.23,50.25,68381.0,46.7877,46.8156,46.7784,46.797,68381.0
2023-12-08 14:00:00,50.25,50.31,50.24,50.31,73459.0,46.797,46.8529,46.7877,46.8529,73459.0
2023-12-08 14:05:00,50.31,50.34,50.29,50.3,44626.0,46.8529,46.8808,46.8342,46.8435,44626.0
2023-12-08 14:10:00,50.3,50.32,50.26,50.27,50158.0,46.8435,46.8622,46.8063,46.8156,50158.0
2023-12-08 14:15:00,50.27,50.3,50.24,50.28,32028.0,46.8156,46.8435,46.7877,46.8249,32028.0
2023-12-08 14:20:00,50.28,50.32,50.26,50.3,48284.0,46.8249,46.8622,46.8063,46.8435,48284.0
2023-12-08 14:25:00,50.3,50.35,50.3,50.34,47734.0,46.8435,46.8901,46.8435,46.8808,47734.0
2023-12-08 14:30:00,50.34,50.46,50.34,50.44,59689.0,46.8808,46.9925,46.8808,46.9739,59689.0
2023-12-08 14:35:00,50.43,50.45,50.4,50.44,52332.0,46.9646,46.9832,46.9367,46.9739,52332.0
2023-12-08 14:40:00,50.44,50.46,50.4,50.41,94824.0,46.9739,46.9925,46.9367,46.946,94824.0
2023-12-08 14:45:00,50.41,50.43,50.37,50.37,61035.0,46.946,46.9646,46.9087,46.9087,61035.0
2023-12-08 14:50:00,50.38,50.41,50.36,50.4,61609.0,46.918,46.946,46.8994,46.9367,61609.0
2023-12-08 14:55:00,50.4,50.42,50.37,50.41,64708.0,46.9367,46.9553,46.9087,46.946,64708.0
2023-12-08 15:00:00,50.42,50.46,50.41,50.46,68990.0,46.9553,46.9925,46.946,46.9925,68990.0
2023-12-08 15:05:00,50.45,50.46,50.38,50.46,76190.0,46.9832,46.9925,46.918,46.9925,76190.0
2023-12-08 15:10:00,50.45,50.49,50.44,50.47,70455.0,46.9832,47.0205,46.9739,47.0019,70455.0
2023-12-08 15:15:00,50.48,50.5,50.4,50.4,106719.0,47.0112,47.0298,46.9367,46.9367,106719.0
2023-12-08 15:20:00,50.4,50.43,50.38,50.41,90440.0,46.9367,46.9646,46.918,46.946,90440.0
2023-12-08 15:25:00,50.41,50.47,50.41,50.44,89430.0,46.946,47.0019,46.946,46.9739,89430.0
2023-12-08 15:30:00,50.44,50.44,50.37,50.4,119871.0,46.9739,46.9739,46.9087,46.9367,119871.0
2023-12-08 15:35:00,50.4,50.49,50.4,50.46,131979.0,46.9367,47.0205,46.9367,46.9925,131979.0
2023-12-08 15:40:00,50.46,50.47,50.41,50.45,127460.0,46.9925,47.0019,46.946,46.9832,127460.0
2023-12-08 15:45:00,50.45,50.47,50.37,50.39,225750.0,46.9832,47.0019,46.9087,46.9274,225750.0
2023-12-08 15:50:00,50.39,50.4,50.31,50.37,301013.0,46.9274,46.9367,46.8529,46.9087,301013.0
2023-12-08 15:55:00,50.37,50.38,50.29,50.31,535162.0,46.9087,46.918,46.8342,46.8529,535162.0
2023-12-11 09:30:00,50.52,50.77,50.45,50.54,340509.0,47.0484,47.2812,46.9832,47.0671,340509.0
2023-12-11 09:35:00,50.54,50.56,50.34,50.37,189077.0,47.0671,47.0857,46.8808,46.9087,189077.0
2023-12-11 09:40:00,50.36,50.47,50.33,50.39,109201.0,46.8994,47.0019,46.8715,46.9274,109201.0
2023-12-11 09:45:00,50.39,50.47,50.27,50.43,157257.0,46.9274,47.0019,46.8156,46.9646,157257.0
2023-12-11 09:50:00,50.43,50.67,50.43,50.66,158548.0,46.9646,47.1881,46.9646,47.1788,158548.0
2023-12-11 09:55:00,50.67,50.83,50.62,50.83,83598.0,47.1881,47.3371,47.1416,47.3371,83598.0
2023-12-11 10:00:00,50.83,50.85,50.68,50.8,138138.0,47.3371,47.3557,47.1974,47.3092,138138.0
2023-12-11 10:05:00,50.8,50.89,50.77,50.89,98718.0,47.3092,47.393,47.2812,47.393,98718.0
2023-12-11 10:10:00,50.88,51.01,50.86,50.99,272327.0,47.3837,47.5048,47.3651,47.4861,272327.0
2023-12-11 10:15:00,50.99,51.04,50.97,51.01,94182.0,47.4861,47.5327,47.4675,47.5048,94182.0
2023-12-11 10:20:00,51.01,51.03,50.96,50.99,126850.0,47.5048,47.5234,47.4582,47.4861,126850.0
2023-12-11 10:25:00,50.99,51.09,50.95,51.09,124891.0,47.4861,47.5793,47.4489,47.5793,124891.0
2023-12-11 10:30:00,51.09,51.12,50.97,51.04,129501.0,47.5793,47.6072,47.4675,47.5327,129501.0
2023-12-11 10:35:00,51.04,51.08,50.96,51.01,93097.0,47.5327,47.5699,47.4582,47.5048,93097.0
2023-12-11 10:40:00,51.01,51.01,50.94,50.96,80164.0,47.5048,47.5048,47.4396,47.4582,80164.0
2023-12-11 10:45:00,50.96,50.97,50.85,50.86,110333.0,47.4582,47.4675,47.3557,47.3651,110333.0
2023-12-11 10:50:00,50.85,50.91,50.84,50.87,66573.0,47.3557,47.4116,47.3464,47.3744,66573.0
2023-12-11 10:55:00,50.88,50.94,50.87,50.94,95383.0,47.3837,47.4396,47.3744,47.4396,95383.0
2023-12-11 11:00:00,50.94,51.0,50.87,50.87,92563.0,47.4396,47.4954,47.3744,47.3744,92563.0
2023-12-11 11:05:00,50.87,50.9,50.75,50.8,191077.0,47.3744,47.4023,47.2626,47.3092,191077.0
2023-12-11 11:10:00,50.8,50.85,50.78,50.78,63106.0,47.3092,47.3557,47.2906,47.2906,63106.0
2023-12-11 11:15:00,50.78,50.86,50.75,50.86,84377.0,47.2906,47.3651,47.2626,47.3651,84377.0
2023-12-11 11:20:00,50.86,50.86,50.76,50.77,91353.0,47.3651,47.3651,47.2719,47.2812,91353.0
2023-12-11 11:25:00,50.77,50.78,50.72,50.73,69559.0,47.2812,47.2906,47.2347,47.244,69559.0
2023-12-11 11:30:00,50.73,50.74,50.65,50.7,123133.0,47.244,47.2533,47.1695,47.2161,123133.0
2023-12-11 11:35:00,50.71,50.72,50.6,50.6,78612.0,47.2254,47.2347,47.1229,47.1229,78612.0
2023-12-11 11:40:00,50.6,50.62,50.55,50.6,136491.0,47.1229,47.1416,47.0764,47.1229,136491.0
2023-12-11 11:45:00,50.59,50.66,50.58,50.6,64140.0,47.1136,47.1788,47.1043,47.1229,64140.0
2023-12-11 11:50:00,50.6,50.66,50.55,50.63,110360.0,47.1229,47.1788,47.0764,47.1509,110360.0
2023-12-11 11:55:00,50.63,50.64,50.57,50.62,100650.0,47.1509,47.1602,47.095,47.1416,100650.0
2023-12-11 12:00:00,50.62,50.66,50.59,50.65,85747.0,47.1416,47.1788,47.1136,47.1695,85747.0
2023-12-11 12:05:00,50.65,50.66,50.61,50.65,73321.0,47.1695,47.1788,47.1322,47.1695,73321.0
2023-12-11 12:10:00,50.64,50.66,50.63,50.65,52105.0,47.1602,47.1788,47.1509,47.1695,52105.0
2023-12-11 12:15:00,50.65,50.65,50.62,50.64,83924.0,47.1695,47.1695,47.1416,47.1602,83924.0
2023-12-11 12:20:00,50.64,50.68,50.62,50.63,101871.0,47.1602,47.1974,47.1416,47.1509,101871.0
2023-12-11 12:25:00,50.63,50.66,50.6,50.65,83434.0,47.1509,47.1788,47.1229,47.1695,83434.0
2023-12-11 12:30:00,50.65,50.74,50.65,50.74,49324.0,47.1695,47.2533,47.1695,47.2533,49324.0
2023-12-11 12:35:00,50.75,50.81,50.74,50.8,52591.0,47.2626,47.3185,47.2533,47.3092,52591.0
2023-12-11 12:40:00,50.8,50.82,50.79,50.82,71549.0,47.3092,47.3278,47.2999,47.3278,71549.0
2023-12-11 12:45:00,50.81,50.82,50.74,50.77,77506.0,47.3185,47.3278,47.2533,47.2812,77506.0
2023-12-11 12:50:00,50.77,50.77,50.71,50.75,71663.0,47.2812,47.2812,47.2254,47.2626,71663.0
2023-12-11 12:55:00,50.75,50.77,50.74,50.77,56366.0,47.2626,47.2812,47.2533,47.2812,56366.0
2023-12-11 13:00:00,50.76,50.78,50.72,50.76,132129.0,47.2719,47.2906,47.2347,47.2719,132129.0
2023-12-11 13:05:00,50.75,50.76,50.66,50.73,124080.0,47.2626,47.2719,47.1788,47.244,124080.0
2023-12-11 13:10:00,50.73,50.77,50.7,50.75,50033.0,47.244,47.2812,47.2161,47.2626,50033.0
2023-12-11 13:15:00,50.75,50.76,50.73,50.75,59364.0,47.2626,47.2719,47.244,47.2626,59364.0
2023-12-11 13:20:00,50.74,50.82,50.74,50.82,70479.0,47.2533,47.3278,47.2533,47.3278,70479.0
2023-12-11 13:25:00,50.82,50.83,50.75,50.78,128235.0,47.3278,47.3371,47.2626,47.2906,128235.0
2023-12-11 13:30:00,50.78,50.78,50.7,50.74,95324.0,47.2906,47.2906,47.2161,47.2533,95324.0
2023-12-11 13:35:00,50.74,50.75,50.69,50.71,115854.0,47.2533,47.2626,47.2067,47.2254,115854.0
2023-12-11 13:40:00,50.71,50.75,50.7,50.75,107722.0,47.2254,47.2626,47.2161,47.2626,107722.0
2023-12-11 13:45:00,50.75,50.75,50.69,50.72,124230.0,47.2626,47.2626,47.2067,47.2347,124230.0
2023-12-11 13:50:00,50.73,50.74,50.68,50.7,96727.0,47.244,47.2533,47.1974,47.2161,96727.0
2023-12-11 13:55:00,50.7,50.72,50.69,50.72,56531.0,47.2161,47.2347,47.2067,47.2347,56531.0
2023-12-11 14:00:00,50.72,50.72,50.7,50.7,64665.0,47.2347,47.2347,47.2161,47.2161,64665.0
2023-12-11 14:05:00,50.71,50.72,50.69,50.71,90193.0,47.2254,47.2347,47.2067,47.2254,90193.0
2023-12-11 14:10:00,50.71,50.72,50.69,50.7,79613.0,47.2254,47.2347,47.2067,47.2161,79613.0
2023-12-11 14:15:00,50.71,50.73,50.69,50.72,162133.0,47.2254,47.244,47.2067,47.2347,162133.0
2023-12-11 14:20:00,50.73,50.82,50.72,50.8,91024.0,47.244,47.3278,47.2347,47.3092,91024.0
2023-12-11 14:25:00,50.8,50.8,50.68,50.68,136594.0,47.3092,47.3092,47.1974,47.1974,136594.0
2023-12-11 14:30:00,50.69,50.7,50.63,50.64,109250.0,47.2067,47.2161,47.1509,47.1602,109250.0
2023-12-11 14:35:00,50.64,50.64,50.54,50.56,93250.0,47.1602,47.1602,47.0671,47.0857,93250.0
2023-12-11 14:40:00,50.56,50.62,50.56,50.57,95756.0,47.0857,47.1416,47.0857,47.095,95756.0
2023-12-11 14:45:00,50.58,50.6,50.54,50.59,68825.0,47.1043,47.1229,47.0671,47.1136,68825.0
2023-12-11 14:50:00,50.59,50.61,50.55,50.56,133810.0,47.1136,47.1322,47.0764,47.0857,133810.0
2023-12-11 14:55:00,50.56,50.58,50.51,50.54,153022.0,47.0857,47.1043,47.0391,47.0671,153022.0
2023-12-11 15:00:00,50.54,50.55,50.51,50.52,106620.0,47.0671,47.0764,47.0391,47.0484,106620.0
2023-12-11 15:05:00,50.52,50.59,50.51,50.59,161486.0,47.0484,47.1136,47.0391,47.1136,161486.0
2023-12-11 15:10:00,50.59,50.64,50.56,50.64,87547.0,47.1136,47.1602,47.0857,47.1602,87547.0
2023-12-11 15:15:00,50.64,50.74,50.63,50.71,131985.0,47.1602,47.2533,47.1509,47.2254,131985.0
2023-12-11 15:20:00,50.71,50.74,50.68,50.73,78636.0,47.2254,47.2533,47.1974,47.244,78636.0
2023-12-11 15:25:00,50.73,50.76,50.72,50.73,94854.0,47.244,47.2719,47.2347,47.244,94854.0
2023-12-11 15:30:00,50.73,50.76,50.69,50.76,187136.0,47.244,47.2719,47.2067,47.2719,187136.0
2023-12-11 15:35:00,50.76,50.86,50.75,50.86,114644.0,47.2719,47.3651,47.2626,47.3651,114644.0
2023-12-11 15:40:00,50.86,50.93,50.85,50.91,187296.0,47.3651,47.4303,47.3557,47.4116,187296.0
2023-12-11 15:45:00,50.91,50.98,50.9,50.96,367521.0,47.4116,47.4768,47.4023,47.4582,367521.0
2023-12-11 15:50:00,50.95,51.06,50.93,51.04,728530.0,47.4489,47.5513,47.4303,47.5327,728530.0
2023-12-11 15:55:00,51.05,51.14,51.04,51.08,954592.0,47.542,47.6258,47.5327,47.5699,954592.0
2023-12-12 09:30:00,50.8,50.94,50.21,50.26,382263.0,47.3092,47.4396,46.7597,46.8063,382263.0
2023-12-12 09:35:00,50.25,50.27,49.8,49.89,249947.0,46.797,46.8156,46.3779,46.4617,249947.0
2023-12-12 09:40:00,49.9,50.2,49.89,50.05,143873.0,46.471,46.7504,46.4617,46.6107,143873.0
2023-12-12 09:45:00,50.05,50.34,50.05,50.25,117705.0,46.6107,46.8808,46.6107,46.797,117705.0
2023-12-12 09:50:00,50.26,50.43,50.26,50.43,105023.0,46.8063,46.9646,46.8063,46.9646,105023.0
2023-12-12 09:55:00,50.42,50.42,50.28,50.36,97912.0,46.9553,46.9553,46.8249,46.8994,97912.0
2023-12-12 10:00:00,50.36,50.6,50.35,50.53,152560.0,46.8994,47.1229,46.8901,47.0577,152560.0
2023-12-12 10:05:00,50.53,50.69,50.53,50.66,110736.0,47.0577,47.2067,47.0577,47.1788,110736.0
2023-12-12 10:10:00,50.66,50.66,50.5,50.62,88384.0,47.1788,47.1788,47.0298,47.1416,88384.0
2023-12-12 10:15:00,50.63,50.67,50.57,50.65,85337.0,47.1509,47.1881,47.095,47.1695,85337.0
2023-12-12 10:20:00,50.66,50.81,50.64,50.77,68544.0,47.1788,47.3185,47.1602,47.2812,68544.0
2023-12-12 10:25:00,50.78,50.79,50.63,50.65,102158.0,47.2906,47.2999,47.1509,47.1695,102158.0
2023-12-12 10:30:00,50.64,50.72,50.63,50.71,56606.0,47.1602,47.2347,47.1509,47.2254,56606.0
2023-12-12 10:35:00,50.7,50.74,50.59,50.61,95258.0,47.2161,47.2533,47.1136,47.1322,95258.0
2023-12-12 10:40:00,50.61,50.7,50.56,50.69,127950.0,47.1322,47.2161,47.0857,47.2067,127950.0
2023-12-12 10:45:00,50.7,50.73,50.66,50.73,111896.0,47.2161,47.244,47.1788,47.244,111896.0
2023-12-12 10:50:00,50.73,50.74,50.65,50.69,84171.0,47.244,47.2533,47.1695,47.2067,84171.0
2023-12-12 10:55:00,50.68,50.7,50.59,50.63,67779.0,47.1974,47.2161,47.1136,47.1509,67779.0
2023-12-12 11:00:00,50.63,50.63,50.51,50.53,54454.0,47.1509,47.1509,47.0391,47.0577,54454.0
2023-12-12 11:05:00,50.53,50.54,50.47,50.52,67549.0,47.0577,47.0671,47.0019,47.0484,67549.0
2023-12-12 11:10:00,50.52,50.55,50.5,50.52,58671.0,47.0484,47.0764,47.0298,47.0484,58671.0
2023-12-12 11:15:00,50.52,50.53,50.44,50.44,63377.0,47.0484,47.0577,46.9739,46.9739,63377.0
2023-12-12 11:20:00,50.44,50.49,50.42,50.48,58558.0,46.9739,47.0205,46.9553,47.0112,58558.0
2023-12-12 11:25:00,50.49,50.55,50.47,50.55,91320.0,47.0205,47.0764,47.0019,47.0764,91320.0
2023-12-12 11:30:00,50.55,50.59,50.53,50.55,109138.0,47.0764,47.1136,47.0577,47.0764,109138.0
2023-12-12 11:35:00,50.55,50.59,50.54,50.59,65362.0,47.0764,47.1136,47.0671,47.1136,65362.0
2023-12-12 11:40:00,50.59,50.59,50.5,50.53,65551.0,47.1136,47.1136,47.0298,47.0577,65551.0
2023-12-12 11:45:00,50.53,50.57,50.52,50.57,46174.0,47.0577,47.095,47.0484,47.095,46174.0
2023-12-12 11:50:00,50.57,50.67,50.57,50.65,52834.0,47.095,47.1881,47.095,47.1695,52834.0
2023-12-12 11:55:00,50.66,50.66,50.57,50.61,72312.0,47.1788,47.1788,47.095,47.1322,72312.0
2023-12-12 12:00:00,50.61,50.66,50.57,50.66,110606.0,47.1322,47.1788,47.095,47.1788,110606.0
2023-12-12 12:05:00,50.66,50.78,50.65,50.77,65663.0,47.1788,47.2906,47.1695,47.2812,65663.0
2023-12-12 12:10:00,50.77,50.85,50.76,50.84,88735.0,47.2812,47.3557,47.2719,47.3464,88735.0
2023-12-12 12:15:00,50.83,50.84,50.74,50.75,66826.0,47.3371,47.3464,47.2533,47.2626,66826.0
2023-12-12 12:20:00,50.74,50.74,50.64,50.64,36871.0,47.2533,47.2533,47.1602,47.1602,36871.0
2023-12-12 12:25:00,50.64,50.72,50.63,50.7,45932.0,47.1602,47.2347,47.1509,47.2161,45932.0
2023-12-12 12:30:00,50.7,50.71,50.6,50.63,69662.0,47.2161,47.2254,47.1229,47.1509,69662.0
2023-12-12 12:35:00,50.64,50.67,50.6,50.67,41825.0,47.1602,47.1881,47.1229,47.1881,41825.0
2023-12-12 12:40:00,50.67,50.69,50.65,50.68,52054.0,47.1881,47.2067,47.1695,47.1974,52054.0
2023-12-12 12:45:00,50.68,50.69,50.65,50.66,42208.0,47.1974,47.2067,47.1695,47.1788,42208.0
2023-12-12 12:50:00,50.66,50.69,50.65,50.68,45923.0,47.1788,47.2067,47.1695,47.1974,45923.0
2023-12-12 12:55:00,50.69,50.73,50.68,50.72,76023.0,47.2067,47.244,47.1974,47.2347,76023.0
2023-12-12 13:00:00,50.73,50.74,50.65,50.66,137265.0,47.244,47.2533,47.1695,47.1788,137265.0
2023-12-12 13:05:00,50.66,50.7,50.59,50.61,61668.0,47.1788,47.2161,47.1136,47.1322,61668.0
2023-12-12 13:10:00,50.62,50.65,50.59,50.64,77390.0,47.1416,47.1695,47.1136,47.1602,77390.0
2023-12-12 13:15:00,50.64,50.66,50.63,50.64,51450.0,47.1602,47.1788,47.1509,47.1602,51450.0
2023-12-12 13:20:00,50.64,50.65,50.62,50.64,58615.0,47.1602,47.1695,47.1416,47.1602,58615.0
2023-12-12 13:25:00,50.64,50.65,50.63,50.64,46894.0,47.1602,47.1695,47.1509,47.1602,46894.0
2023-12-12 13:30:00,50.64,50.64,50.57,50.6,135633.0,47.1602,47.1602,47.095,47.1229,135633.0
2023-12-12 13:35:00,50.6,50.6,50.51,50.52,51647.0,47.1229,47.1229,47.0391,47.0484,51647.0
2023-12-12 13:40:00,50.51,50.52,50.45,50.48,53489.0,47.0391,47.0484,46.9832,47.0112,53489.0
2023-12-12 13:45:00,50.48,50.57,50.46,50.57,83930.0,47.0112,47.095,46.9925,47.095,83930.0
2023-12-12 13:50:00,50.57,50.57,50.51,50.53,87219.0,47.095,47.095,47.0391,47.0577,87219.0
2023-12-12 13:55:00,50.54,50.6,50.53,50.58,47523.0,47.0671,47.1229,47.0577,47.1043,47523.0
2023-12-12 14:00:00,50.59,50.59,50.5,50.5,42492.0,47.1136,47.1136,47.0298,47.0298,42492.0
2023-12-12 14:05:00,50.51,50.53,50.47,50.48,46444.0,47.0391,47.0577,47.0019,47.0112,46444.0
2023-12-12 14:10:00,50.48,50.5,50.45,50.46,56876.0,47.0112,47.0298,46.9832,46.9925,56876.0
2023-12-12 14:15:00,50.46,50.5,50.43,50.5,57877.0,46.9925,47.0298,46.9646,47.0298,57877.0
2023-12-12 14:20:00,50.5,50.56,50.49,50.54,38216.0,47.0298,47.0857,47.0205,47.0671,38216.0
2023-12-12 14:25:00,50.54,50.55,50.52,50.54,55707.0,47.0671,47.0764,47.0484,47.0671,55707.0
2023-12-12 14:30:00,50.54,50.59,50.53,50.53,54888.0,47.0671,47.1136,47.0577,47.0577,54888.0
2023-12-12 14:35:00,50.54,50.54,50.49,50.49,57648.0,47.0671,47.0671,47.0205,47.0205,57648.0
2023-12-12 14:40:00,50.5,50.51,50.39,50.4,66506.0,47.0298,47.0391,46.9274,46.9367,66506.0
2023-12-12 14:45:00,50.4,50.41,50.33,50.33,71676.0,46.9367,46.946,46.8715,46.8715,71676.0
2023-12-12 14:50:00,50.34,50.35,50.27,50.29,91485.0,46.8808,46.8901,46.8156,46.8342,91485.0
2023-12-12 14:55:00,50.29,50.34,50.27,50.3,88824.0,46.8342,46.8808,46.8156,46.8435,88824.0
2023-12-12 15:00:00,50.3,50.35,50.27,50.32,87892.0,46.8435,46.8901,46.8156,46.8622,87892.0
2023-12-12 15:05:00,50.32,50.37,50.31,50.36,89693.0,46.8622,46.9087,46.8529,46.8994,89693.0
2023-12-12 15:10:00,50.36,50.42,50.32,50.4,157158.0,46.8994,46.9553,46.8622,46.9367,157158.0
2023-12-12 15:15:00,50.41,50.46,50.39,50.46,115974.0,46.946,46.9925,46.9274,46.9925,115974.0
2023-12-12 15:20:00,50.46,50.52,50.43,50.52,112454.0,46.9925,47.0484,46.9646,47.0484,112454.0
2023-12-12 15:25:00,50.52,50.54,50.5,50.53,72755.0,47.0484,47.0671,47.0298,47.0577,72755.0
2023-12-12 15:30:00,50.53,50.55,50.46,50.48,104283.0,47.0577,47.0764,46.9925,47.0112,104283.0
2023-12-12 15:35:00,50.47,50.48,50.37,50.39,107002.0,47.0019,47.0112,46.9087,46.9274,107002.0
2023-12-12 15:40:00,50.38,50.42,50.35,50.39,119764.0,46.918,46.9553,46.8901,46.9274,119764.0
2023-12-12 15:45:00,50.38,50.51,50.38,50.48,194113.0,46.918,47.0391,46.918,47.0112,194113.0
2023-12-12 15:50:00,50.47,50.51,50.44,50.46,400127.0,47.0019,47.0391,46.9739,46.9925,400127.0
2023-12-12 15:55:00,50.46,50.57,50.46,50.53,751576.0,46.9925,47.095,46.9925,47.0577,751576.0
2023-12-13 09:30:00,50.07,50.44,49.94,50.41,555036.0,46.6293,46.9739,46.5083,46.946,555036.0
2023-12-13 09:35:00,50.4,50.4,50.25,50.29,163039.0,46.9367,46.9367,46.797,46.8342,163039.0
2023-12-13 09:40:00,50.29,50.39,50.22,50.34,103731.0,46.8342,46.9274,46.769,46.8808,103731.0
2023-12-13 09:45:00,50.34,50.5,50.31,50.39,66764.0,46.8808,47.0298,46.8529,46.9274,66764.0
2023-12-13 09:50:00,50.39,50.43,50.29,50.35,109836.0,46.9274,46.9646,46.8342,46.8901,109836.0
2023-12-13 09:55:00,50.34,50.43,50.29,50.38,95355.0,46.8808,46.9646,46.8342,46.918,95355.0
2023-12-13 10:00:00,50.39,50.48,50.35,50.45,85142.0,46.9274,47.0112,46.8901,46.9832,85142.0
2023-12-13 10:05:00,50.45,50.45,50.34,50.42,126153.0,46.9832,46.9832,46.8808,46.9553,126153.0
2023-12-13 10:10:00,50.43,50.5,50.38,50.48,112229.0,46.9646,47.0298,46.918,47.0112,112229.0
2023-12-13 10:15:00,50.49,50.54,50.46,50.49,93058.0,47.0205,47.0671,46.9925,47.0205,93058.0
2023-12-13 10:20:00,50.49,50.49,50.34,50.41,90210.0,47.0205,47.0205,46.8808,46.946,90210.0
2023-12-13 10:25:00,50.41,50.57,50.41,50.57,96787.0,46.946,47.095,46.946,47.095,96787.0
2023-12-13 10:30:00,50.57,50.59,50.47,50.49,79991.0,47.095,47.1136,47.0019,47.0205,79991.0
2023-12-13 10:35:00,50.49,50.62,50.48,50.6,115068.0,47.0205,47.1416,47.0112,47.1229,115068.0
2023-12-13 10:40:00,50.6,50.7,50.6,50.66,171608.0,47.1229,47.2161,47.1229,47.1788,171608.0
2023-12-13 10:45:00,50.66,50.8,50.64,50.79,118347.0,47.1788,47.3092,47.1602,47.2999,118347.0
2023-12-13 10:50:00,50.79,50.8,50.69,50.73,107644.0,47.2999,47.3092,47.2067,47.244,107644.0
2023-12-13 10:55:00,50.73,50.75,50.6,50.66,189762.0,47.244,47.2626,47.1229,47.1788,189762.0
2023-12-13 11:00:00,50.66,50.71,50.62,50.63,138150.0,47.1788,47.2254,47.1416,47.1509,138150.0
2023-12-13 11:05:00,50.63,50.68,50.61,50.64,135588.0,47.1509,47.1974,47.1322,47.1602,135588.0
2023-12-13 11:10:00,50.64,50.7,50.63,50.66,106761.0,47.1602,47.2161,47.1509,47.1788,106761.0
2023-12-13 11:15:00,50.66,50.73,50.66,50.7,86927.0,47.1788,47.244,47.1788,47.2161,86927.0
2023-12-13 11:20:00,50.71,50.79,50.7,50.77,55813.0,47.2254,47.2999,47.2161,47.2812,55813.0
2023-12-13 11:25:00,50.76,50.76,50.7,50.74,75916.0,47.2719,47.2719,47.2161,47.2533,75916.0
2023-12-13 11:30:00,50.74,50.77,50.69,50.77,114576.0,47.2533,47.2812,47.2067,47.2812,114576.0
2023-12-13 11:35:00,50.77,50.93,50.75,50.92,179077.0,47.2812,47.4303,47.2626,47.4209,179077.0
2023-12-13 11:40:00,50.91,51.0,50.9,50.91,142963.0,47.4116,47.4954,47.4023,47.4116,142963.0
2023-12-13 11:45:00,50.91,50.93,50.86,50.9,133663.0,47.4116,47.4303,47.3651,47.4023,133663.0
2023-12-13 11:50:00,50.91,50.91,50.79,50.8,57118.0,47.4116,47.4116,47.2999,47.3092,57118.0
2023-12-13 11:55:00,50.8,50.85,50.79,50.81,41532.0,47.3092,47.3557,47.2999,47.3185,41532.0
2023-12-13 12:00:00,50.8,50.87,50.79,50.8,42272.0,47.3092,47.3744,47.2999,47.3092,42272.0
2023-12-13 12:05:00,50.8,50.82,50.78,50.8,36631.0,47.3092,47.3278,47.2906,47.3092,36631.0
2023-12-13 12:10:00,50.81,50.82,50.78,50.8,47718.0,47.3185,47.3278,47.2906,47.3092,47718.0
2023-12-13 12:15:00,50.8,50.88,50.79,50.88,77998.0,47.3092,47.3837,47.2999,47.3837,77998.0
2023-12-13 12:20:00,50.88,50.88,50.8,50.87,56961.0,47.3837,47.3837,47.3092,47.3744,56961.0
2023-12-13 12:25:00,50.87,50.91,50.86,50.9,59584.0,47.3744,47.4116,47.3651,47.4023,59584.0
2023-12-13 12:30:00,50.89,50.89,50.82,50.87,50976.0,47.393,47.393,47.3278,47.3744,50976.0
2023-12-13 12:35:00,50.87,50.9,50.85,50.9,44363.0,47.3744,47.4023,47.3557,47.4023,44363.0
2023-12-13 12:40:00,50.9,51.0,50.87,50.98,89910.0,47.4023,47.4954,47.3744,47.4768,89910.0
2023-12-13 12:45:00,50.98,51.0,50.94,50.95,78645.0,47.4768,47.4954,47.4396,47.4489,78645.0
2023-12-13 12:50:00,50.95,51.0,50.93,50.95,111880.0,47.4489,47.4954,47.4303,47.4489,111880.0
2023-12-13 12:55:00,50.95,50.96,50.89,50.92,44894.0,47.4489,47.4582,47.393,47.4209,44894.0
2023-12-13 13:00:00,50.91,50.92,50.81,50.82,57940.0,47.4116,47.4209,47.3185,47.3278,57940.0
2023-12-13 13:05:00,50.82,50.93,50.77,50.92,90532.0,47.3278,47.4303,47.2812,47.4209,90532.0
2023-12-13 13:10:00,50.93,50.98,50.91,50.97,95809.0,47.4303,47.4768,47.4116,47.4675,95809.0
2023-12-13 13:15:00,50.98,51.05,50.98,51.04,267657.0,47.4768,47.542,47.4768,47.5327,267657.0
2023-12-13 13:20:00,51.04,51.07,51.02,51.04,95557.0,47.5327,47.5606,47.5141,47.5327,95557.0
2023-12-13 13:25:00,51.05,51.05,50.99,51.01,57378.0,47.542,47.542,47.4861,47.5048,57378.0
2023-12-13 13:30:00,51.0,51.05,50.99,51.05,74296.0,47.4954,47.542,47.4861,47.542,74296.0
2023-12-13 13:35:00,51.05,51.1,51.03,51.09,67062.0,47.542,47.5886,47.5234,47.5793,67062.0
2023-12-13 13:40:00,51.09,51.09,51.04,51.09,61008.0,47.5793,47.5793,47.5327,47.5793,61008.0
2023-12-13 13:45:00,51.09,51.09,51.04,51.05,64372.0,47.5793,47.5793,47.5327,47.542,64372.0
2023-12-13 13:50:00,51.05,51.1,51.03,51.1,69993.0,47.542,47.5886,47.5234,47.5886,69993.0
2023-12-13 13:55:00,51.1,51.16,51.09,51.15,62826.0,47.5886,47.6444,47.5793,47.6351,62826.0
2023-12-13 14:00:00,51.15,51.29,51.14,51.27,91886.0,47.6351,47.7655,47.6258,47.7469,91886.0
2023-12-13 14:05:00,51.27,51.3,51.25,51.29,46199.0,47.7469,47.7748,47.7283,47.7655,46199.0
2023-12-13 14:10:00,51.29,51.35,51.28,51.29,159784.0,47.7655,47.8214,47.7562,47.7655,159784.0
2023-12-13 14:15:00,51.3,51.3,51.24,51.28,74149.0,47.7748,47.7748,47.7189,47.7562,74149.0
2023-12-13 14:20:00,51.27,51.31,51.23,51.23,80695.0,47.7469,47.7841,47.7096,47.7096,80695.0
2023-12-13 14:25:00,51.23,51.3,51.23,51.3,78288.0,47.7096,47.7748,47.7096,47.7748,78288.0
2023-12-13 14:30:00,51.29,51.36,51.28,51.32,89188.0,47.7655,47.8307,47.7562,47.7935,89188.0
2023-12-13 14:35:00,51.33,51.37,51.31,51.36,118306.0,47.8028,47.84,47.7841,47.8307,118306.0
2023-12-13 14:40:00,51.37,51.37,51.29,51.35,111199.0,47.84,47.84,47.7655,47.8214,111199.0
2023-12-13 14:45:00,51.36,51.4,51.32,51.38,114150.0,47.8307,47.868,47.7935,47.8493,114150.0
2023-12-13 14:50:00,51.38,51.39,51.33,51.37,121127.0,47.8493,47.8586,47.8028,47.84,121127.0
2023-12-13 14:55:00,51.36,51.46,51.35,51.41,145460.0,47.8307,47.9238,47.8214,47.8773,145460.0
2023-12-13 15:00:00,51.41,51.57,51.4,51.55,119906.0,47.8773,48.0263,47.868,48.0076,119906.0
2023-12-13 15:05:00,51.54,51.59,51.47,51.51,103145.0,47.9983,48.0449,47.9331,47.9704,103145.0
2023-12-13 15:10:00,51.5,51.52,51.4,51.49,198052.0,47.9611,47.9797,47.868,47.9518,198052.0
2023-12-13 15:15:00,51.48,51.5,51.37,51.37,222606.0,47.9425,47.9611,47.84,47.84,222606.0
2023-12-13 15:20:00,51.38,51.43,51.36,51.4,138520.0,47.8493,47.8959,47.8307,47.868,138520.0
2023-12-13 15:25:00,51.41,51.54,51.38,51.53,150299.0,47.8773,47.9983,47.8493,47.989,150299.0
2023-12-13 15:30:00,51.53,51.53,51.45,51.51,149205.0,47.989,47.989,47.9145,47.9704,149205.0
2023-12-13 15:35:00,51.51,51.68,51.5,51.67,176095.0,47.9704,48.1287,47.9611,48.1194,176095.0
2023-12-13 15:40:00,51.68,51.7,51.64,51.67,133615.0,48.1287,48.1473,48.0915,48.1194,133615.0
2023-12-13 15:45:00,51.67,51.68,51.61,51.64,197391.0,48.1194,48.1287,48.0635,48.0915,197391.0
2023-12-13 15:50:00,51.63,51.76,51.63,51.76,280234.0,48.0821,48.2032,48.0821,48.2032,280234.0
2023-12-13 15:55:00,51.75,51.86,51.72,51.86,780689.0,48.1939,48.2963,48.166,48.2963,780689.0
2023-12-14 09:30:00,52.46,52.53,52.25,52.53,528209.0,48.8551,48.9203,48.6595,48.9203,528209.0
2023-12-14 09:35:00,52.53,52.54,52.03,52.19,322758.0,48.9203,48.9296,48.4547,48.6037,322758.0
2023-12-14 09:40:00,52.19,52.33,52.18,52.27,209489.0,48.6037,48.734,48.5944,48.6782,209489.0
2023-12-14 09:45:00,52.28,52.32,51.91,51.98,323012.0,48.6875,48.7247,48.3429,48.4081,323012.0
2023-12-14 09:50:00,51.98,52.09,51.86,51.87,137618.0,48.4081,48.5105,48.2963,48.3057,137618.0
2023-12-14 09:55:00,51.86,52.0,51.72,51.97,180291.0,48.2963,48.4267,48.166,48.3988,180291.0
2023-12-14 10:00:00,51.98,52.05,51.65,51.66,224159.0,48.4081,48.4733,48.1008,48.1101,224159.0
2023-12-14 10:05:00,51.66,51.83,51.65,51.76,225632.0,48.1101,48.2684,48.1008,48.2032,225632.0
2023-12-14 10:10:00,51.75,51.8,51.68,51.75,160340.0,48.1939,48.2405,48.1287,48.1939,160340.0
2023-12-14 10:15:00,51.75,51.79,51.65,51.68,133637.0,48.1939,48.2312,48.1008,48.1287,133637.0
2023-12-14 10:20:00,51.67,51.79,51.6,51.74,239967.0,48.1194,48.2312,48.0542,48.1846,239967.0
2023-12-14 10:25:00,51.73,51.79,51.62,51.78,150847.0,48.1753,48.2312,48.0728,48.2218,150847.0
2023-12-14 10:30:00,51.78,51.8,51.65,51.72,141111.0,48.2218,48.2405,48.1008,48.166,141111.0
2023-12-14 10:35:00,51.71,51.8,51.59,51.79,166192.0,48.1567,48.2405,48.0449,48.2312,166192.0
2023-12-14 10:40:00,51.79,51.84,51.73,51.79,109552.0,48.2312,48.2777,48.1753,48.2312,109552.0
2023-12-14 10:45:00,51.78,51.92,51.75,51.85,135927.0,48.2218,48.3522,48.1939,48.287,135927.0
2023-12-14 10:50:00,51.85,52.02,51.83,51.89,352774.0,48.287,48.4454,48.2684,48.3243,352774.0
2023-12-14 10:55:00,51.88,51.9,51.77,51.77,199980.0,48.315,48.3336,48.2125,48.2125,199980.0
2023-12-14 11:00:00,51.77,51.79,51.69,51.71,125998.0,48.2125,48.2312,48.138,48.1567,125998.0
2023-12-14 11:05:00,51.71,51.72,51.63,51.65,191690.0,48.1567,48.166,48.0821,48.1008,191690.0
2023-12-14 11:10:00,51.65,51.71,51.61,51.63,143961.0,48.1008,48.1567,48.0635,48.0821,143961.0
2023-12-14 11:15:00,51.63,51.69,51.6,51.69,134026.0,48.0821,48.138,48.0542,48.138,134026.0
2023-12-14 11:20:00,51.69,51.69,51.55,51.63,133684.0,48.138,48.138,48.0076,48.0821,133684.0
2023-12-14 11:25:00,51.64,51.75,51.59,51.72,149177.0,48.0915,48.1939,48.0449,48.166,149177.0
2023-12-14 11:30:00,51.71,51.82,51.68,51.75,168851.0,48.1567,48.2591,48.1287,48.1939,168851.0
2023-12-14 11:35:00,51.75,51.79,51.69,51.79,87398.0,48.1939,48.2312,48.138,48.2312,87398.0
2023-12-14 11:40:00,51.78,51.78,51.69,51.75,127256.0,48.2218,48.2218,48.138,48.1939,127256.0
2023-12-14 11:45:00,51.75,51.75,51.66,51.71,87135.0,48.1939,48.1939,48.1101,48.1567,87135.0
2023-12-14 11:50:00,51.71,51.75,51.63,51.63,114244.0,48.1567,48.1939,48.0821,48.0821,114244.0
2023-12-14 11:55:00,51.63,51.65,51.61,51.61,77465.0,48.0821,48.1008,48.0635,48.0635,77465.0
2023-12-14 12:00:00,51.62,51.65,51.58,51.64,112589.0,48.0728,48.1008,48.0356,48.0915,112589.0
2023-12-14 12:05:00,51.63,51.65,51.61,51.62,75006.0,48.0821,48.1008,48.0635,48.0728,75006.0
2023-12-14 12:10:00,51.62,51.75,51.62,51.72,155380.0,48.0728,48.1939,48.0728,48.166,155380.0
2023-12-14 12:15:00,51.73,51.79,51.7,51.75,147244.0,48.1753,48.2312,48.1473,48.1939,147244.0
2023-12-14 12:20:00,51.75,51.83,51.74,51.82,156011.0,48.1939,48.2684,48.1846,48.2591,156011.0
2023-12-14 12:25:00,51.82,51.9,51.81,51.9,159927.0,48.2591,48.3336,48.2498,48.3336,159927.0
2023-12-14 12:30:00,51.89,51.91,51.82,51.82,213537.0,48.3243,48.3429,48.2591,48.2591,213537.0
2023-12-14 12:35:00,51.81,51.82,51.75,51.76,64146.0,48.2498,48.2591,48.1939,48.2032,64146.0
2023-12-14 12:40:00,51.77,51.81,51.74,51.79,104960.0,48.2125,48.2498,48.1846,48.2312,104960.0
2023-12-14 12:45:00,51.78,51.98,51.76,51.95,154732.0,48.2218,48.4081,48.2032,48.3802,154732.0
2023-12-14 12:50:00,51.96,52.04,51.94,51.96,123333.0,48.3895,48.464,48.3708,48.3895,123333.0
2023-12-14 12:55:00,51.95,52.01,51.91,52.01,138263.0,48.3802,48.436,48.3429,48.436,138263.0
2023-12-14 13:00:00,52.0,52.02,51.96,51.97,112431.0,48.4267,48.4454,48.3895,48.3988,112431.0
2023-12-14 13:05:00,51.96,52.0,51.92,51.93,77996.0,48.3895,48.4267,48.3522,48.3615,77996.0
2023-12-14 13:10:00,51.93,51.95,51.84,51.86,94642.0,48.3615,48.3802,48.2777,48.2963,94642.0
2023-12-14 13:15:00,51.86,51.93,51.82,51.92,168170.0,48.2963,48.3615,48.2591,48.3522,168170.0
2023-12-14 13:20:00,51.91,51.94,51.88,51.92,64552.0,48.3429,48.3708,48.315,48.3522,64552.0
2023-12-14 13:25:00,51.93,51.93,51.81,51.83,69679.0,48.3615,48.3615,48.2498,48.2684,69679.0
2023-12-14 13:30:00,51.84,51.85,51.79,51.83,72847.0,48.2777,48.287,48.2312,48.2684,72847.0
2023-12-14 13:35:00,51.83,51.85,51.78,51.85,55406.0,48.2684,48.287,48.2218,48.287,55406.0
2023-12-14 13:40:00,51.85,51.9,51.83,51.87,64799.0,48.287,48.3336,48.2684,48.3057,64799.0
2023-12-14 13:45:00,51.87,51.91,51.82,51.84,68753.0,48.3057,48.3429,48.2591,48.2777,68753.0
2023-12-14 13:50:00,51.84,51.85,51.66,51.68,158571.0,48.2777,48.287,48.1101,48.1287,158571.0
2023-12-14 13:55:00,51.68,51.72,51.59,51.62,711279.0,48.1287,48.166,48.0449,48.0728,711279.0
2023-12-14 14:00:00,51.62,51.64,51.42,51.42,145870.0,48.0728,48.0915,47.8866,47.8866,145870.0
2023-12-14 14:05:00,51.42,51.48,51.35,51.36,120255.0,47.8866,47.9425,47.8214,47.8307,120255.0
2023-12-14 14:10:00,51.36,51.44,51.32,51.33,146924.0,47.8307,47.9052,47.7935,47.8028,146924.0
2023-12-14 14:15:00,51.33,51.34,51.29,51.32,90004.0,47.8028,47.8121,47.7655,47.7935,90004.0
2023-12-14 14:20:00,51.32,51.36,51.28,51.29,91015.0,47.7935,47.8307,47.7562,47.7655,91015.0
2023-12-14 14:25:00,51.29,51.37,51.26,51.29,147497.0,47.7655,47.84,47.7376,47.7655,147497.0
2023-12-14 14:30:00,51.29,51.36,51.27,51.36,113890.0,47.7655,47.8307,47.7469,47.8307,113890.0
2023-12-14 14:35:00,51.36,51.37,51.31,51.32,63659.0,47.8307,47.84,47.7841,47.7935,63659.0
2023-12-14 14:40:00,51.32,51.33,51.27,51.3,150825.0,47.7935,47.8028,47.7469,47.7748,150825.0
2023-12-14 14:45:00,51.31,51.32,51.1,51.11,177254.0,47.7841,47.7935,47.5886,47.5979,177254.0
2023-12-14 14:50:00,51.11,51.12,51.0,51.07,259011.0,47.5979,47.6072,47.4954,47.5606,259011.0
2023-12-14 14:55:00,51.08,51.26,51.07,51.23,116516.0,47.5699,47.7376,47.5606,47.7096,116516.0
2023-12-14 15:00:00,51.23,51.26,51.19,51.24,82852.0,47.7096,47.7376,47.6724,47.7189,82852.0
2023-12-14 15:05:00,51.24,51.27,51.14,51.2,104659.0,47.7189,47.7469,47.6258,47.6817,104659.0
2023-12-14 15:10:00,51.21,51.25,51.17,51.19,97289.0,47.691,47.7283,47.6538,47.6724,97289.0
2023-12-14 15:15:00,51.18,51.3,51.14,51.3,149230.0,47.6631,47.7748,47.6258,47.7748,149230.0
2023-12-14 15:20:00,51.3,51.3,51.19,51.21,128685.0,47.7748,47.7748,47.6724,47.691,128685.0
2023-12-14 15:25:00,51.21,51.27,51.17,51.18,94388.0,47.691,47.7469,47.6538,47.6631,94388.0
2023-12-14 15:30:00,51.19,51.33,51.18,51.3,171269.0,47.6724,47.8028,47.6631,47.7748,171269.0
2023-12-14 15:35:00,51.3,51.38,51.29,51.34,124220.0,47.7748,47.8493,47.7655,47.8121,124220.0
2023-12-14 15:40:00,51.34,51.34,51.2,51.21,137697.0,47.8121,47.8121,47.6817,47.691,137697.0
2023-12-14 15:45:00,51.22,51.29,51.21,51.26,255175.0,47.7003,47.7655,47.691,47.7376,255175.0
2023-12-14 15:50:00,51.26,51.35,51.25,51.35,365110.0,47.7376,47.8214,47.7283,47.8214,365110.0
2023-12-14 15:55:00,51.35,51.46,51.34,51.46,835366.0,47.8214,47.9238,47.8121,47.9238,835366.0
2023-12-15 09:30:00,51.16,51.4,51.05,51.07,1524942.0,47.6444,47.868,47.542,47.5606,1524942.0
2023-12-15 09:35:00,51.05,51.06,50.76,50.79,137913.0,47.542,47.5513,47.2719,47.2999,137913.0
2023-12-15 09:40:00,50.78,50.9,50.78,50.81,187074.0,47.2906,47.4023,47.2906,47.3185,187074.0
2023-12-15 09:45:00,50.82,51.02,50.79,50.97,112138.0,47.3278,47.5141,47.2999,47.4675,112138.0
2023-12-15 09:50:00,50.97,51.0,50.85,50.93,114352.0,47.4675,47.4954,47.3557,47.4303,114352.0
2023-12-15 09:55:00,50.93,50.98,50.86,50.87,93329.0,47.4303,47.4768,47.3651,47.3744,93329.0
2023-12-15 10:00:00,50.87,50.93,50.74,50.78,247919.0,47.3744,47.4303,47.2533,47.2906,247919.0
2023-12-15 10:05:00,50.78,50.81,50.74,50.8,71048.0,47.2906,47.3185,47.2533,47.3092,71048.0
2023-12-15 10:10:00,50.8,50.94,50.75,50.89,195484.0,47.3092,47.4396,47.2626,47.393,195484.0
2023-12-15 10:15:00,50.89,51.02,50.84,50.98,177983.0,47.393,47.5141,47.3464,47.4768,177983.0
2023-12-15 10:20:00,50.98,51.14,50.97,51.13,130790.0,47.4768,47.6258,47.4675,47.6165,130790.0
2023-12-15 10:25:00,51.14,51.24,51.13,51.22,208604.0,47.6258,47.7189,47.6165,47.7003,208604.0
2023-12-15 10:30:00,51.23,51.32,51.23,51.29,433768.0,47.7096,47.7935,47.7096,47.7655,433768.0
2023-12-15 10:35:00,51.29,51.42,51.29,51.42,132466.0,47.7655,47.8866,47.7655,47.8866,132466.0
2023-12-15 10:40:00,51.42,51.45,51.34,51.34,363271.0,47.8866,47.9145,47.8121,47.8121,363271.0
2023-12-15 10:45:00,51.34,51.35,51.2,51.23,97365.0,47.8121,47.8214,47.6817,47.7096,97365.0
2023-12-15 10:50:00,51.23,51.26,51.13,51.22,139671.0,47.7096,47.7376,47.6165,47.7003,139671.0
2023-12-15 10:55:00,51.22,51.29,51.17,51.27,91007.0,47.7003,47.7655,47.6538,47.7469,91007.0
2023-12-15 11:00:00,51.27,51.29,51.24,51.25,146741.0,47.7469,47.7655,47.7189,47.7283,146741.0
2023-12-15 11:05:00,51.25,51.25,51.09,51.14,140394.0,47.7283,47.7283,47.5793,47.6258,140394.0
2023-12-15 11:10:00,51.14,51.18,51.12,51.17,75826.0,47.6258,47.6631,47.6072,47.6538,75826.0
2023-12-15 11:15:00,51.17,51.25,51.17,51.19,101252.0,47.6538,47.7283,47.6538,47.6724,101252.0
2023-12-15 11:20:00,51.2,51.21,51.11,51.12,62191.0,47.6817,47.691,47.5979,47.6072,62191.0
2023-12-15 11:25:00,51.13,51.18,51.1,51.11,81433.0,47.6165,47.6631,47.5886,47.5979,81433.0
2023-12-15 11:30:00,51.12,51.2,51.1,51.16,96861.0,47.6072,47.6817,47.5886,47.6444,96861.0
2023-12-15 11:35:00,51.16,51.18,51.11,51.12,68131.0,47.6444,47.6631,47.5979,47.6072,68131.0
2023-12-15 11:40:00,51.13,51.17,51.12,51.13,72838.0,47.6165,47.6538,47.6072,47.6165,72838.0
2023-12-15 11:45:00,51.13,51.14,51.07,51.11,100089.0,47.6165,47.6258,47.5606,47.5979,100089.0
2023-12-15 11:50:00,51.11,51.12,51.05,51.1,75492.0,47.5979,47.6072,47.542,47.5886,75492.0
2023-12-15 11:55:00,51.1,51.1,51.04,51.09,66616.0,47.5886,47.5886,47.5327,47.5793,66616.0
2023-12-15 12:00:00,51.09,51.15,51.09,51.13,107610.0,47.5793,47.6351,47.5793,47.6165,107610.0
2023-12-15 12:05:00,51.14,51.14,51.07,51.09,67968.0,47.6258,47.6258,47.5606,47.5793,67968.0
2023-12-15 12:10:00,51.09,51.12,51.01,51.02,76905.0,47.5793,47.6072,47.5048,47.5141,76905.0
2023-12-15 12:15:00,51.02,51.04,51.0,51.01,63151.0,47.5141,47.5327,47.4954,47.5048,63151.0
2023-12-15 12:20:00,51.01,51.02,50.94,50.96,74999.0,47.5048,47.5141,47.4396,47.4582,74999.0
2023-12-15 12:25:00,50.97,50.99,50.95,50.97,69495.0,47.4675,47.4861,47.4489,47.4675,69495.0
2023-12-15 12:30:00,50.97,50.99,50.93,50.93,72319.0,47.4675,47.4861,47.4303,47.4303,72319.0
2023-12-15 12:35:00,50.93,50.97,50.89,50.96,84847.0,47.4303,47.4675,47.393,47.4582,84847.0
2023-12-15 12:40:00,50.96,50.99,50.94,50.97,53493.0,47.4582,47.4861,47.4396,47.4675,53493.0
2023-12-15 12:45:00,50.97,51.09,50.96,51.05,68469.0,47.4675,47.5793,47.4582,47.542,68469.0
2023-12-15 12:50:00,51.05,51.06,51.0,51.03,60624.0,47.542,47.5513,47.4954,47.5234,60624.0
2023-12-15 12:55:00,51.02,51.04,50.99,51.01,73546.0,47.5141,47.5327,47.4861,47.5048,73546.0
2023-12-15 13:00:00,51.02,51.06,51.01,51.05,72142.0,47.5141,47.5513,47.5048,47.542,72142.0
2023-12-15 13:05:00,51.05,51.05,50.98,50.98,45167.0,47.542,47.542,47.4768,47.4768,45167.0
2023-12-15 13:10:00,50.98,50.99,50.95,50.96,39053.0,47.4768,47.4861,47.4489,47.4582,39053.0
2023-12-15 13:15:00,50.96,50.97,50.92,50.97,35470.0,47.4582,47.4675,47.4209,47.4675,35470.0
2023-12-15 13:20:00,50.97,50.98,50.95,50.97,71968.0,47.4675,47.4768,47.4489,47.4675,71968.0
2023-12-15 13:25:00,50.98,50.99,50.95,50.97,87845.0,47.4768,47.4861,47.4489,47.4675,87845.0
2023-12-15 13:30:00,50.97,51.03,50.96,50.97,75800.0,47.4675,47.5234,47.4582,47.4675,75800.0
2023-12-15 13:35:00,50.96,51.03,50.94,50.98,72559.0,47.4582,47.5234,47.4396,47.4768,72559.0
2023-12-15 13:40:00,50.98,50.99,50.92,50.95,88217.0,47.4768,47.4861,47.4209,47.4489,88217.0
2023-12-15 13:45:00,50.95,50.97,50.93,50.93,81777.0,47.4489,47.4675,47.4303,47.4303,81777.0
2023-12-15 13:50:00,50.93,50.97,50.91,50.95,89343.0,47.4303,47.4675,47.4116,47.4489,89343.0
2023-12-15 13:55:00,50.95,50.95,50.91,50.94,66235.0,47.4489,47.4489,47.4116,47.4396,66235.0
2023-12-15 14:00:00,50.94,50.94,50.84,50.85,72020.0,47.4396,47.4396,47.3464,47.3557,72020.0
2023-12-15 14:05:00,50.85,50.85,50.79,50.8,147287.0,47.3557,47.3557,47.2999,47.3092,147287.0
2023-12-15 14:10:00,50.8,50.85,50.78,50.84,55140.0,47.3092,47.3557,47.2906,47.3464,55140.0
2023-12-15 14:15:00,50.83,50.87,50.82,50.87,61331.0,47.3371,47.3744,47.3278,47.3744,61331.0
2023-12-15 14:20:00,50.87,50.87,50.8,50.8,123932.0,47.3744,47.3744,47.3092,47.3092,123932.0
2023-12-15 14:25:00,50.8,50.81,50.75,50.77,104559.0,47.3092,47.3185,47.2626,47.2812,104559.0
2023-12-15 14:30:00,50.76,50.82,50.75,50.77,114230.0,47.2719,47.3278,47.2626,47.2812,114230.0
2023-12-15 14:35:00,50.78,50.81,50.77,50.8,114335.0,47.2906,47.3185,47.2812,47.3092,114335.0
2023-12-15 14:40:00,50.8,50.83,50.76,50.76,188224.0,47.3092,47.3371,47.2719,47.2719,188224.0
2023-12-15 14:45:00,50.77,50.81,50.76,50.8,122432.0,47.2812,47.3185,47.2719,47.3092,122432.0
2023-12-15 14:50:00,50.8,50.86,50.79,50.82,146380.0,47.3092,47.3651,47.2999,47.3278,146380.0
2023-12-15 14:55:00,50.82,50.83,50.78,50.82,128934.0,47.3278,47.3371,47.2906,47.3278,128934.0
2023-12-15 15:00:00,50.83,50.87,50.81,50.84,97227.0,47.3371,47.3744,47.3185,47.3464,97227.0
2023-12-15 15:05:00,50.84,50.85,50.79,50.79,61726.0,47.3464,47.3557,47.2999,47.2999,61726.0
2023-12-15 15:10:00,50.8,50.82,50.79,50.8,103439.0,47.3092,47.3278,47.2999,47.3092,103439.0
2023-12-15 15:15:00,50.8,50.83,50.77,50.8,107288.0,47.3092,47.3371,47.2812,47.3092,107288.0
2023-12-15 15:20:00,50.8,50.81,50.77,50.8,150078.0,47.3092,47.3185,47.2812,47.3092,150078.0
2023-12-15 15:25:00,50.8,50.82,50.73,50.77,237590.0,47.3092,47.3278,47.244,47.2812,237590.0
2023-12-15 15:30:00,50.77,50.8,50.75,50.8,159376.0,47.2812,47.3092,47.2626,47.3092,159376.0
2023-12-15 15:35:00,50.8,50.82,50.73,50.73,204942.0,47.3092,47.3278,47.244,47.244,204942.0
2023-12-15 15:40:00,50.74,50.8,50.73,50.77,158810.0,47.2533,47.3092,47.244,47.2812,158810.0
2023-12-15 15:45:00,50.77,50.79,50.7,50.73,484126.0,47.2812,47.2999,47.2161,47.244,484126.0
2023-12-15 15:50:00,50.73,50.86,50.69,50.82,848454.0,47.244,47.3651,47.2067,47.3278,848454.0
2023-12-15 15:55:00,50.82,50.87,50.72,50.83,1425718.0,47.3278,47.3744,47.2347,47.3371,1425718.0
2023-12-18 09:30:00,51.15,51.32,50.95,50.98,288385.0,47.6351,47.7935,47.4489,47.4768,288385.0
2023-12-18 09:35:00,50.99,51.25,50.93,51.25,171178.0,47.4861,47.7283,47.4303,47.7283,171178.0
2023-12-18 09:40:00,51.25,51.26,50.99,51.13,146170.0,47.7283,47.7376,47.4861,47.6165,146170.0
2023-12-18 09:45:00,51.14,51.24,51.09,51.11,101494.0,47.6258,47.7189,47.5793,47.5979,101494.0
2023-12-18 09:50:00,51.11,51.17,50.97,50.98,181048.0,47.5979,47.6538,47.4675,47.4768,181048.0
2023-12-18 09:55:00,50.97,51.06,50.95,51.02,97304.0,47.4675,47.5513,47.4489,47.5141,97304.0
2023-12-18 10:00:00,51.03,51.13,50.97,51.11,108268.0,47.5234,47.6165,47.4675,47.5979,108268.0
2023-12-18 10:05:00,51.11,51.16,51.06,51.13,118141.0,47.5979,47.6444,47.5513,47.6165,118141.0
2023-12-18 10:10:00,51.13,51.16,51.05,51.12,119631.0,47.6165,47.6444,47.542,47.6072,119631.0
2023-12-18 10:15:00,51.12,51.14,51.04,51.07,181508.0,47.6072,47.6258,47.5327,47.5606,181508.0
2023-12-18 10:20:00,51.07,51.15,51.03,51.15,90080.0,47.5606,47.6351,47.5234,47.6351,90080.0
2023-12-18 10:25:00,51.14,51.15,51.08,51.13,79764.0,47.6258,47.6351,47.5699,47.6165,79764.0
2023-12-18 10:30:00,51.13,51.13,51.07,51.1,83972.0,47.6165,47.6165,47.5606,47.5886,83972.0
2023-12-18 10:35:00,51.1,51.14,51.09,51.11,71390.0,47.5886,47.6258,47.5793,47.5979,71390.0
2023-12-18 10:40:00,51.1,51.12,51.01,51.05,145810.0,47.5886,47.6072,47.5048,47.542,145810.0
2023-12-18 10:45:00,51.05,51.11,51.01,51.02,174788.0,47.542,47.5979,47.5048,47.5141,174788.0
2023-12-18 10:50:00,51.02,51.07,50.99,51.07,118293.0,47.5141,47.5606,47.4861,47.5606,118293.0
2023-12-18 10:55:00,51.07,51.15,51.06,51.14,69453.0,47.5606,47.6351,47.5513,47.6258,69453.0
2023-12-18 11:00:00,51.15,51.2,51.11,51.14,79672.0,47.6351,47.6817,47.5979,47.6258,79672.0
2023-12-18 11:05:00,51.13,51.17,51.11,51.16,81360.0,47.6165,47.6538,47.5979,47.6444,81360.0
2023-12-18 11:10:00,51.15,51.26,51.15,51.23,109345.0,47.6351,47.7376,47.6351,47.7096,109345.0
2023-12-18 11:15:00,51.23,51.27,51.22,51.27,49558.0,47.7096,47.7469,47.7003,47.7469,49558.0
2023-12-18 11:20:00,51.27,51.33,51.25,51.32,138013.0,47.7469,47.8028,47.7283,47.7935,138013.0
2023-12-18 11:25:00,51.32,51.44,51.32,51.44,112466.0,47.7935,47.9052,47.7935,47.9052,112466.0
2023-12-18 11:30:00,51.44,51.49,51.42,51.44,185034.0,47.9052,47.9518,47.8866,47.9052,185034.0
2023-12-18 11:35:00,51.44,51.45,51.34,51.41,107385.0,47.9052,47.9145,47.8121,47.8773,107385.0
2023-12-18 11:40:00,51.4,51.4,51.29,51.3,67826.0,47.868,47.868,47.7655,47.7748,67826.0
2023-12-18 11:45:00,51.3,51.37,51.26,51.34,61126.0,47.7748,47.84,47.7376,47.8121,61126.0
2023-12-18 11:50:00,51.35,51.41,51.32,51.39,79886.0,47.8214,47.8773,47.7935,47.8586,79886.0
2023-12-18 11:55:00,51.39,51.39,51.27,51.3,95684.0,47.8586,47.8586,47.7469,47.7748,95684.0
2023-12-18 12:00:00,51.31,51.4,51.3,51.37,66472.0,47.7841,47.868,47.7748,47.84,66472.0
2023-12-18 12:05:00,51.37,51.39,51.3,51.3,93644.0,47.84,47.8586,47.7748,47.7748,93644.0
2023-12-18 12:10:00,51.3,51.33,51.26,51.27,147532.0,47.7748,47.8028,47.7376,47.7469,147532.0
2023-12-18 12:15:00,51.27,51.28,51.21,51.23,158632.0,47.7469,47.7562,47.691,47.7096,158632.0
2023-12-18 12:20:00,51.23,51.23,51.17,51.2,101098.0,47.7096,47.7096,47.6538,47.6817,101098.0
2023-12-18 12:25:00,51.21,51.22,51.17,51.19,88125.0,47.691,47.7003,47.6538,47.6724,88125.0
2023-12-18 12:30:00,51.19,51.19,51.09,51.12,89141.0,47.6724,47.6724,47.5793,47.6072,89141.0
2023-12-18 12:35:00,51.11,51.19,51.11,51.16,93919.0,47.5979,47.6724,47.5979,47.6444,93919.0
2023-12-18 12:40:00,51.16,51.18,51.14,51.16,82274.0,47.6444,47.6631,47.6258,47.6444,82274.0
2023-12-18 12:45:00,51.17,51.17,51.12,51.16,110138.0,47.6538,47.6538,47.6072,47.6444,110138.0
2023-12-18 12:50:00,51.16,51.17,51.08,51.09,130445.0,47.6444,47.6538,47.5699,47.5793,130445.0
2023-12-18 12:55:00,51.09,51.13,51.06,51.12,36429.0,47.5793,47.6165,47.5513,47.6072,36429.0
2023-12-18 13:00:00,51.12,51.12,51.07,51.07,57453.0,47.6072,47.6072,47.5606,47.5606,57453.0
2023-12-18 13:05:00,51.07,51.12,51.04,51.11,90467.0,47.5606,47.6072,47.5327,47.5979,90467.0
2023-12-18 13:10:00,51.1,51.11,51.07,51.09,84756.0,47.5886,47.5979,47.5606,47.5793,84756.0
2023-12-18 13:15:00,51.09,51.12,51.07,51.1,56662.0,47.5793,47.6072,47.5606,47.5886,56662.0
2023-12-18 13:20:00,51.11,51.11,51.06,51.07,64180.0,47.5979,47.5979,47.5513,47.5606,64180.0
2023-12-18 13:25:00,51.08,51.1,51.05,51.08,69125.0,47.5699,47.5886,47.542,47.5699,69125.0
2023-12-18 13:30:00,51.08,51.08,51.0,51.04,99934.0,47.5699,47.5699,47.4954,47.5327,99934.0
2023-12-18 13:35:00,51.03,51.04,50.98,50.98,104047.0,47.5234,47.5327,47.4768,47.4768,104047.0
2023-12-18 13:40:00,50.98,51.04,50.98,51.02,81600.0,47.4768,47.5327,47.4768,47.5141,81600.0
2023-12-18 13:45:00,51.01,51.07,51.0,51.03,105721.0,47.5048,47.5606,47.4954,47.5234,105721.0
2023-12-18 13:50:00,51.02,51.1,51.01,51.09,60960.0,47.5141,47.5886,47.5048,47.5793,60960.0
2023-12-18 13:55:00,51.09,51.1,51.05,51.1,100776.0,47.5793,47.5886,47.542,47.5886,100776.0
2023-12-18 14:00:00,51.1,51.16,51.09,51.14,66656.0,47.5886,47.6444,47.5793,47.6258,66656.0
2023-12-18 14:05:00,51.13,51.16,51.06,51.06,127129.0,47.6165,47.6444,47.5513,47.5513,127129.0
2023-12-18 14:10:00,51.05,51.1,51.04,51.08,75083.0,47.542,47.5886,47.5327,47.5699,75083.0
2023-12-18 14:15:00,51.08,51.09,51.05,51.08,98799.0,47.5699,47.5793,47.542,47.5699,98799.0
2023-12-18 14:20:00,51.07,51.13,51.05,51.1,68240.0,47.5606,47.6165,47.542,47.5886,68240.0
2023-12-18 14:25:00,51.11,51.15,51.05,51.15,119524.0,47.5979,47.6351,47.542,47.6351,119524.0
2023-12-18 14:30:00,51.15,51.19,51.13,51.13,111933.0,47.6351,47.6724,47.6165,47.6165,111933.0
2023-12-18 14:35:00,51.13,51.24,51.11,51.23,91825.0,47.6165,47.7189,47.5979,47.7096,91825.0
2023-12-18 14:40:00,51.23,51.29,51.21,51.22,172681.0,47.7096,47.7655,47.691,47.7003,172681.0
2023-12-18 14:45:00,51.22,51.25,51.18,51.19,99527.0,47.7003,47.7283,47.6631,47.6724,99527.0
2023-12-18 14:50:00,51.18,51.21,51.14,51.17,74932.0,47.6631,47.691,47.6258,47.6538,74932.0
2023-12-18 14:55:00,51.17,51.18,51.11,51.16,67178.0,47.6538,47.6631,47.5979,47.6444,67178.0
2023-12-18 15:00:00,51.15,51.27,51.15,51.24,96999.0,47.6351,47.7469,47.6351,47.7189,96999.0
2023-12-18 15:05:00,51.24,51.25,51.19,51.21,63641.0,47.7189,47.7283,47.6724,47.691,63641.0
2023-12-18 15:10:00,51.21,51.21,51.13,51.19,176573.0,47.691,47.691,47.6165,47.6724,176573.0
2023-12-18 15:15:00,51.18,51.28,51.18,51.27,70305.0,47.6631,47.7562,47.6631,47.7469,70305.0
2023-12-18 15:20:00,51.26,51.32,51.26,51.3,91306.0,47.7376,47.7935,47.7376,47.7748,91306.0
2023-12-18 15:25:00,51.3,51.32,51.24,51.26,96786.0,47.7748,47.7935,47.7189,47.7376,96786.0
2023-12-18 15:30:00,51.25,51.3,51.23,51.26,77582.0,47.7283,47.7748,47.7096,47.7376,77582.0
2023-12-18 15:35:00,51.26,51.29,51.24,51.27,93245.0,47.7376,47.7655,47.7189,47.7469,93245.0
2023-12-18 15:40:00,51.27,51.31,51.25,51.29,123381.0,47.7469,47.7841,47.7283,47.7655,123381.0
2023-12-18 15:45:00,51.3,51.35,51.28,51.3,190580.0,47.7748,47.8214,47.7562,47.7748,190580.0
2023-12-18 15:50:00,51.3,51.32,51.25,51.32,224710.0,47.7748,47.7935,47.7283,47.7935,224710.0
2023-12-18 15:55:00,51.31,51.36,51.28,51.34,599925.0,47.7841,47.8307,47.7562,47.8121,599925.0
2023-12-19 09:30:00,51.61,51.72,51.46,51.52,398224.0,48.0635,48.166,47.9238,47.9797,398224.0
2023-12-19 09:35:00,51.52,51.65,51.48,51.56,154921.0,47.9797,48.1008,47.9425,48.017,154921.0
2023-12-19 09:40:00,51.56,51.7,51.55,51.69,122579.0,48.017,48.1473,48.0076,48.138,122579.0
2023-12-19 09:45:00,51.68,51.83,51.65,51.82,179434.0,48.1287,48.2684,48.1008,48.2591,179434.0
2023-12-19 09:50:00,51.82,51.9,51.81,51.9,65351.0,48.2591,48.3336,48.2498,48.3336,65351.0
2023-12-19 09:55:00,51.9,51.92,51.68,51.69,78236.0,48.3336,48.3522,48.1287,48.138,78236.0
2023-12-19 10:00:00,51.7,51.7,51.56,51.61,182774.0,48.1473,48.1473,48.017,48.0635,182774.0
2023-12-19 10:05:00,51.62,51.62,51.5,51.55,129486.0,48.0728,48.0728,47.9611,48.0076,129486.0
2023-12-19 10:10:00,51.54,51.74,51.54,51.69,164495.0,47.9983,48.1846,47.9983,48.138,164495.0
2023-12-19 10:15:00,51.69,51.74,51.64,51.7,56698.0,48.138,48.1846,48.0915,48.1473,56698.0
2023-12-19 10:20:00,51.7,51.87,51.7,51.87,87144.0,48.1473,48.3057,48.1473,48.3057,87144.0
2023-12-19 10:25:00,51.87,51.92,51.86,51.91,121848.0,48.3057,48.3522,48.2963,48.3429,121848.0
2023-12-19 10:30:00,51.92,52.0,51.91,51.99,159516.0,48.3522,48.4267,48.3429,48.4174,159516.0
2023-12-19 10:35:00,52.0,52.06,51.92,52.05,123587.0,48.4267,48.4826,48.3522,48.4733,123587.0
2023-12-19 10:40:00,52.05,52.15,52.02,52.11,118451.0,48.4733,48.5664,48.4454,48.5292,118451.0
2023-12-19 10:45:00,52.11,52.18,52.1,52.12,90185.0,48.5292,48.5944,48.5199,48.5385,90185.0
2023-12-19 10:50:00,52.13,52.13,51.97,51.98,92116.0,48.5478,48.5478,48.3988,48.4081,92116.0
2023-12-19 10:55:00,51.98,52.07,51.96,52.06,53474.0,48.4081,48.4919,48.3895,48.4826,53474.0
2023-12-19 11:00:00,52.05,52.09,52.01,52.06,107794.0,48.4733,48.5105,48.436,48.4826,107794.0
2023-12-19 11:05:00,52.05,52.06,52.0,52.04,74521.0,48.4733,48.4826,48.4267,48.464,74521.0
2023-12-19 11:10:00,52.04,52.09,52.02,52.09,64734.0,48.464,48.5105,48.4454,48.5105,64734.0
2023-12-19 11:15:00,52.09,52.11,52.03,52.08,92474.0,48.5105,48.5292,48.4547,48.5012,92474.0
2023-12-19 11:20:00,52.08,52.14,52.05,52.12,76776.0,48.5012,48.5571,48.4733,48.5385,76776.0
2023-12-19 11:25:00,52.12,52.12,52.06,52.09,70171.0,48.5385,48.5385,48.4826,48.5105,70171.0
2023-12-19 11:30:00,52.09,52.14,52.06,52.06,83101.0,48.5105,48.5571,48.4826,48.4826,83101.0
2023-12-19 11:35:00,52.07,52.08,51.99,52.03,121962.0,48.4919,48.5012,48.4174,48.4547,121962.0
2023-12-19 11:40:00,52.03,52.09,52.02,52.07,83912.0,48.4547,48.5105,48.4454,48.4919,83912.0
2023-12-19 11:45:00,52.08,52.12,52.07,52.1,59158.0,48.5012,48.5385,48.4919,48.5199,59158.0
2023-12-19 11:50:00,52.1,52.11,52.03,52.05,49286.0,48.5199,48.5292,48.4547,48.4733,49286.0
2023-12-19 11:55:00,52.05,52.05,51.94,51.95,84821.0,48.4733,48.4733,48.3708,48.3802,84821.0
2023-12-19 12:00:00,51.95,52.01,51.95,52.01,76629.0,48.3802,48.436,48.3802,48.436,76629.0
2023-12-19 12:05:00,52.01,52.02,51.98,52.01,64870.0,48.436,48.4454,48.4081,48.436,64870.0
2023-12-19 12:10:00,52.02,52.04,51.98,51.99,51619.0,48.4454,48.464,48.4081,48.4174,51619.0
2023-12-19 12:15:00,51.98,52.0,51.95,51.98,65394.0,48.4081,48.4267,48.3802,48.4081,65394.0
2023-12-19 12:20:00,51.98,52.01,51.97,52.01,61362.0,48.4081,48.436,48.3988,48.436,61362.0
2023-12-19 12:25:00,52.01,52.02,51.99,52.02,36175.0,48.436,48.4454,48.4174,48.4454,36175.0
2023-12-19 12:30:00,52.02,52.09,52.01,52.05,95891.0,48.4454,48.5105,48.436,48.4733,95891.0
2023-12-19 12:35:00,52.05,52.11,52.03,52.05,97400.0,48.4733,48.5292,48.4547,48.4733,97400.0
2023-12-19 12:40:00,52.06,52.07,52.04,52.05,35077.0,48.4826,48.4919,48.464,48.4733,35077.0
2023-12-19 12:45:00,52.05,52.06,51.98,52.01,68880.0,48.4733,48.4826,48.4081,48.436,68880.0
2023-12-19 12:50:00,52.01,52.01,51.88,51.95,64938.0,48.436,48.436,48.315,48.3802,64938.0
2023-12-19 12:55:00,51.95,51.96,51.89,51.9,49751.0,48.3802,48.3895,48.3243,48.3336,49751.0
2023-12-19 13:00:00,51.9,51.91,51.83,51.86,41070.0,48.3336,48.3429,48.2684,48.2963,41070.0
2023-12-19 13:05:00,51.86,51.87,51.78,51.79,94429.0,48.2963,48.3057,48.2218,48.2312,94429.0
2023-12-19 13:10:00,51.8,51.87,51.79,51.84,102826.0,48.2405,48.3057,48.2312,48.2777,102826.0
2023-12-19 13:15:00,51.83,51.85,51.8,51.81,94782.0,48.2684,48.287,48.2405,48.2498,94782.0
2023-12-19 13:20:00,51.81,51.85,51.79,51.84,55997.0,48.2498,48.287,48.2312,48.2777,55997.0
2023-12-19 13:25:00,51.84,51.84,51.77,51.8,37503.0,48.2777,48.2777,48.2125,48.2405,37503.0
2023-12-19 13:30:00,51.8,51.81,51.76,51.79,47952.0,48.2405,48.2498,48.2032,48.2312,47952.0
2023-12-19 13:35:00,51.79,51.79,51.75,51.79,52059.0,48.2312,48.2312,48.1939,48.2312,52059.0
2023-12-19 13:40:00,51.79,51.84,51.78,51.83,43121.0,48.2312,48.2777,48.2218,48.2684,43121.0
2023-12-19 13:45:00,51.83,51.86,51.82,51.84,70820.0,48.2684,48.2963,48.2591,48.2777,70820.0
2023-12-19 13:50:00,51.84,51.87,51.82,51.85,49845.0,48.2777,48.3057,48.2591,48.287,49845.0
2023-12-19 13:55:00,51.85,51.89,51.84,51.84,66906.0,48.287,48.3243,48.2777,48.2777,66906.0
2023-12-19 14:00:00,51.84,51.84,51.8,51.81,38599.0,48.2777,48.2777,48.2405,48.2498,38599.0
2023-12-19 14:05:00,51.82,51.86,51.81,51.82,52094.0,48.2591,48.2963,48.2498,48.2591,52094.0
2023-12-19 14:10:00,51.82,51.86,51.81,51.82,45597.0,48.2591,48.2963,48.2498,48.2591,45597.0
2023-12-19 14:15:00,51.82,51.87,51.8,51.85,110812.0,48.2591,48.3057,48.2405,48.287,110812.0
2023-12-19 14:20:00,51.84,51.84,51.74,51.77,104280.0,48.2777,48.2777,48.1846,48.2125,104280.0
2023-12-19 14:25:00,51.77,51.77,51.69,51.71,96396.0,48.2125,48.2125,48.138,48.1567,96396.0
2023-12-19 14:30:00,51.71,51.74,51.68,51.73,72099.0,48.1567,48.1846,48.1287,48.1753,72099.0
2023-12-19 14:35:00,51.73,51.76,51.69,51.7,93589.0,48.1753,48.2032,48.138,48.1473,93589.0
2023-12-19 14:40:00,51.7,51.72,51.69,51.7,72413.0,48.1473,48.166,48.138,48.1473,72413.0
2023-12-19 14:45:00,51.7,51.8,51.68,51.78,76535.0,48.1473,48.2405,48.1287,48.2218,76535.0
2023-12-19 14:50:00,51.79,51.79,51.74,51.77,80148.0,48.2312,48.2312,48.1846,48.2125,80148.0
2023-12-19 14:55:00,51.77,51.79,51.74,51.78,81404.0,48.2125,48.2312,48.1846,48.2218,81404.0
2023-12-19 15:00:00,51.79,51.86,51.78,51.86,63585.0,48.2312,48.2963,48.2218,48.2963,63585.0
2023-12-19 15:05:00,51.85,51.86,51.8,51.86,77649.0,48.287,48.2963,48.2405,48.2963,77649.0
2023-12-19 15:10:00,51.86,51.9,51.83,51.9,83742.0,48.2963,48.3336,48.2684,48.3336,83742.0
2023-12-19 15:15:00,51.9,51.97,51.89,51.94,77769.0,48.3336,48.3988,48.3243,48.3708,77769.0
2023-12-19 15:20:00,51.94,51.98,51.85,51.87,158319.0,48.3708,48.4081,48.287,48.3057,158319.0
2023-12-19 15:25:00,51.87,51.96,51.86,51.96,79579.0,48.3057,48.3895,48.2963,48.3895,79579.0
2023-12-19 15:30:00,51.96,51.98,51.92,51.96,102929.0,48.3895,48.4081,48.3522,48.3895,102929.0
2023-12-19 15:35:00,51.95,51.98,51.91,51.93,92581.0,48.3802,48.4081,48.3429,48.3615,92581.0
2023-12-19 15:40:00,51.93,52.0,51.92,52.0,115742.0,48.3615,48.4267,48.3522,48.4267,115742.0
2023-12-19 15:45:00,52.0,52.05,51.96,52.01,219831.0,48.4267,48.4733,48.3895,48.436,219831.0
2023-12-19 15:50:00,52.01,52.06,51.97,52.05,286785.0,48.436,48.4826,48.3988,48.4733,286785.0
2023-12-19 15:55:00,52.04,52.1,52.01,52.08,500262.0,48.464,48.5199,48.436,48.5012,500262.0
2023-12-20 09:30:00,52.03,52.24,51.95,52.18,461803.0,48.4547,48.6502,48.3802,48.5944,461803.0
2023-12-20 09:35:00,52.17,52.17,52.0,52.07,183436.0,48.585,48.585,48.4267,48.4919,183436.0
2023-12-20 09:40:00,52.07,52.08,51.94,52.05,123033.0,48.4919,48.5012,48.3708,48.4733,123033.0
2023-12-20 09:45:00,52.05,52.06,51.85,51.89,136139.0,48.4733,48.4826,48.287,48.3243,136139.0
2023-12-20 09:50:00,51.9,52.01,51.86,52.01,68716.0,48.3336,48.436,48.2963,48.436,68716.0
2023-12-20 09:55:00,52.0,52.15,51.96,51.98,100794.0,48.4267,48.5664,48.3895,48.4081,100794.0
2023-12-20 10:00:00,51.99,52.09,51.93,51.95,105759.0,48.4174,48.5105,48.3615,48.3802,105759.0
2023-12-20 10:05:00,51.95,51.99,51.9,51.91,96476.0,48.3802,48.4174,48.3336,48.3429,96476.0
2023-12-20 10:10:00,51.91,51.93,51.79,51.8,65132.0,48.3429,48.3615,48.2312,48.2405,65132.0
2023-12-20 10:15:00,51.8,51.81,51.69,51.75,190187.0,48.2405,48.2498,48.138,48.1939,190187.0
2023-12-20 10:20:00,51.76,51.88,51.76,51.8,67490.0,48.2032,48.315,48.2032,48.2405,67490.0
2023-12-20 10:25:00,51.8,51.85,51.79,51.8,217811.0,48.2405,48.287,48.2312,48.2405,217811.0
2023-12-20 10:30:00,51.8,51.85,51.79,51.83,110298.0,48.2405,48.287,48.2312,48.2684,110298.0
2023-12-20 10:35:00,51.83,51.88,51.72,51.77,155809.0,48.2684,48.315,48.166,48.2125,155809.0
2023-12-20 10:40:00,51.77,51.78,51.62,51.64,156054.0,48.2125,48.2218,48.0728,48.0915,156054.0
2023-12-20 10:45:00,51.63,51.73,51.62,51.7,110818.0,48.0821,48.1753,48.0728,48.1473,110818.0
2023-12-20 10:50:00,51.69,51.72,51.66,51.68,78728.0,48.138,48.166,48.1101,48.1287,78728.0
2023-12-20 10:55:00,51.69,51.71,51.64,51.65,73093.0,48.138,48.1567,48.0915,48.1008,73093.0
2023-12-20 11:00:00,51.65,51.76,51.63,51.73,87669.0,48.1008,48.2032,48.0821,48.1753,87669.0
2023-12-20 11:05:00,51.73,51.76,51.68,51.71,79516.0,48.1753,48.2032,48.1287,48.1567,79516.0
2023-12-20 11:10:00,51.71,51.73,51.67,51.69,103381.0,48.1567,48.1753,48.1194,48.138,103381.0
2023-12-20 11:15:00,51.69,51.75,51.68,51.7,69177.0,48.138,48.1939,48.1287,48.1473,69177.0
2023-12-20 11:20:00,51.71,51.74,51.68,51.7,60134.0,48.1567,48.1846,48.1287,48.1473,60134.0
2023-12-20 11:25:00,51.7,51.73,51.69,51.72,61765.0,48.1473,48.1753,48.138,48.166,61765.0
2023-12-20 11:30:00,51.73,51.74,51.69,51.71,55088.0,48.1753,48.1846,48.138,48.1567,55088.0
2023-12-20 11:35:00,51.7,51.73,51.69,51.69,76047.0,48.1473,48.1753,48.138,48.138,76047.0
2023-12-20 11:40:00,51.69,51.69,51.61,51.62,78606.0,48.138,48.138,48.0635,48.0728,78606.0
2023-12-20 11:45:00,51.62,51.62,51.51,51.51,213739.0,48.0728,48.0728,47.9704,47.9704,213739.0
2023-12-20 11:50:00,51.52,51.58,51.46,51.58,365414.0,47.9797,48.0356,47.9238,48.0356,365414.0
2023-12-20 11:55:00,51.58,51.61,51.57,51.59,63805.0,48.0356,48.0635,48.0263,48.0449,63805.0
2023-12-20 12:00:00,51.6,51.66,51.57,51.63,87289.0,48.0542,48.1101,48.0263,48.0821,87289.0
2023-12-20 12:05:00,51.63,51.77,51.62,51.76,125459.0,48.0821,48.2125,48.0728,48.2032,125459.0
2023-12-20 12:10:00,51.76,51.85,51.75,51.84,120058.0,48.2032,48.287,48.1939,48.2777,120058.0
2023-12-20 12:15:00,51.85,51.86,51.77,51.8,72451.0,48.287,48.2963,48.2125,48.2405,72451.0
2023-12-20 12:20:00,51.79,51.81,51.73,51.73,162244.0,48.2312,48.2498,48.1753,48.1753,162244.0
2023-12-20 12:25:00,51.74,51.81,51.72,51.79,115072.0,48.1846,48.2498,48.166,48.2312,115072.0
2023-12-20 12:30:00,51.79,51.81,51.73,51.74,91694.0,48.2312,48.2498,48.1753,48.1846,91694.0
2023-12-20 12:35:00,51.73,51.76,51.71,51.76,39244.0,48.1753,48.2032,48.1567,48.2032,39244.0
2023-12-20 12:40:00,51.75,51.8,51.74,51.74,39767.0,48.1939,48.2405,48.1846,48.1846,39767.0
2023-12-20 12:45:00,51.75,51.75,51.7,51.71,52041.0,48.1939,48.1939,48.1473,48.1567,52041.0
2023-12-20 12:50:00,51.71,51.71,51.61,51.61,83967.0,48.1567,48.1567,48.0635,48.0635,83967.0
2023-12-20 12:55:00,51.62,51.63,51.56,51.57,79471.0,48.0728,48.0821,48.017,48.0263,79471.0
2023-12-20 13:00:00,51.57,51.57,51.5,51.52,109674.0,48.0263,48.0263,47.9611,47.9797,109674.0
2023-12-20 13:05:00,51.52,51.64,51.5,51.61,192200.0,47.9797,48.0915,47.9611,48.0635,192200.0
2023-12-20 13:10:00,51.61,51.69,51.59,51.64,72118.0,48.0635,48.138,48.0449,48.0915,72118.0
2023-12-20 13:15:00,51.63,51.7,51.62,51.69,37896.0,48.0821,48.1473,48.0728,48.138,37896.0
2023-12-20 13:20:00,51.69,51.74,51.67,51.71,59496.0,48.138,48.1846,48.1194,48.1567,59496.0
2023-12-20 13:25:00,51.7,51.73,51.69,51.7,43168.0,48.1473,48.1753,48.138,48.1473,43168.0
2023-12-20 13:30:00,51.7,51.73,51.63,51.65,77415.0,48.1473,48.1753,48.0821,48.1008,77415.0
2023-12-20 13:35:00,51.64,51.64,51.55,51.58,51633.0,48.0915,48.0915,48.0076,48.0356,51633.0
2023-12-20 13:40:00,51.57,51.6,51.57,51.58,47436.0,48.0263,48.0542,48.0263,48.0356,47436.0
2023-12-20 13:45:00,51.59,51.63,51.58,51.61,69713.0,48.0449,48.0821,48.0356,48.0635,69713.0
2023-12-20 13:50:00,51.62,51.65,51.61,51.63,73685.0,48.0728,48.1008,48.0635,48.0821,73685.0
2023-12-20 13:55:00,51.64,51.64,51.53,51.55,71280.0,48.0915,48.0915,47.989,48.0076,71280.0
2023-12-20 14:00:00,51.55,51.57,51.52,51.55,75276.0,48.0076,48.0263,47.9797,48.0076,75276.0
2023-12-20 14:05:00,51.55,51.6,51.55,51.57,58371.0,48.0076,48.0542,48.0076,48.0263,58371.0
2023-12-20 14:10:00,51.56,51.6,51.55,51.57,54438.0,48.017,48.0542,48.0076,48.0263,54438.0
2023-12-20 14:15:00,51.57,51.61,51.55,51.61,74056.0,48.0263,48.0635,48.0076,48.0635,74056.0
2023-12-20 14:20:00,51.61,51.65,51.59,51.61,73941.0,48.0635,48.1008,48.0449,48.0635,73941.0
2023-12-20 14:25:00,51.6,51.66,51.59,51.64,73292.0,48.0542,48.1101,48.0449,48.0915,73292.0
2023-12-20 14:30:00,51.64,51.72,51.63,51.7,90117.0,48.0915,48.166,48.0821,48.1473,90117.0
2023-12-20 14:35:00,51.69,51.72,51.61,51.62,78152.0,48.138,48.166,48.0635,48.0728,78152.0
2023-12-20 14:40:00,51.61,51.7,51.61,51.7,110499.0,48.0635,48.1473,48.0635,48.1473,110499.0
2023-12-20 14:45:00,51.7,51.78,51.7,51.73,112640.0,48.1473,48.2218,48.1473,48.1753,112640.0
2023-12-20 14:50:00,51.72,51.73,51.48,51.57,134903.0,48.166,48.1753,47.9425,48.0263,134903.0
2023-12-20 14:55:00,51.57,51.6,51.4,51.4,96792.0,48.0263,48.0542,47.868,47.868,96792.0
2023-12-20 15:00:00,51.4,51.42,51.36,51.39,122550.0,47.868,47.8866,47.8307,47.8586,122550.0
2023-12-20 15:05:00,51.39,51.39,51.26,51.3,92286.0,47.8586,47.8586,47.7376,47.7748,92286.0
2023-12-20 15:10:00,51.3,51.38,51.27,51.29,125229.0,47.7748,47.8493,47.7469,47.7655,125229.0
2023-12-20 15:15:00,51.29,51.43,51.29,51.39,155087.0,47.7655,47.8959,47.7655,47.8586,155087.0
2023-12-20 15:20:00,51.38,51.41,51.3,51.3,83448.0,47.8493,47.8773,47.7748,47.7748,83448.0
2023-12-20 15:25:00,51.31,51.33,51.23,51.23,100388.0,47.7841,47.8028,47.7096,47.7096,100388.0
2023-12-20 15:30:00,51.23,51.28,51.2,51.23,118136.0,47.7096,47.7562,47.6817,47.7096,118136.0
2023-12-20 15:35:00,51.23,51.24,51.14,51.18,245754.0,47.7096,47.7189,47.6258,47.6631,245754.0
2023-12-20 15:40:00,51.18,51.23,51.13,51.17,161284.0,47.6631,47.7096,47.6165,47.6538,161284.0
2023-12-20 15:45:00,51.17,51.18,51.09,51.15,278800.0,47.6538,47.6631,47.5793,47.6351,278800.0
2023-12-20 15:50:00,51.15,51.19,51.07,51.11,335843.0,47.6351,47.6724,47.5606,47.5979,335843.0
2023-12-20 15:55:00,51.11,51.11,50.93,50.97,790510.0,47.5979,47.5979,47.4303,47.4675,790510.0
2023-12-21 09:30:00,51.34,51.53,51.13,51.53,255197.0,47.8121,47.989,47.6165,47.989,255197.0
2023-12-21 09:35:00,51.51,51.6,51.26,51.32,114786.0,47.9704,48.0542,47.7376,47.7935,114786.0
2023-12-21 09:40:00,51.33,51.39,51.23,51.39,84108.0,47.8028,47.8586,47.7096,47.8586,84108.0
2023-12-21 09:45:00,51.39,51.46,51.3,51.4,167556.0,47.8586,47.9238,47.7748,47.868,167556.0
2023-12-21 09:50:00,51.41,51.52,51.34,51.46,173616.0,47.8773,47.9797,47.8121,47.9238,173616.0
2023-12-21 09:55:00,51.46,51.47,51.35,51.37,256098.0,47.9238,47.9331,47.8214,47.84,256098.0
2023-12-21 10:00:00,51.38,51.53,51.35,51.51,115977.0,47.8493,47.989,47.8214,47.9704,115977.0
2023-12-21 10:05:00,51.5,51.61,51.49,51.55,151899.0,47.9611,48.0635,47.9518,48.0076,151899.0
2023-12-21 10:10:00,51.55,51.55,51.44,51.48,158729.0,48.0076,48.0076,47.9052,47.9425,158729.0
2023-12-21 10:15:00,51.48,51.63,51.47,51.59,109438.0,47.9425,48.0821,47.9331,48.0449,109438.0
2023-12-21 10:20:00,51.59,51.74,51.58,51.72,96091.0,48.0449,48.1846,48.0356,48.166,96091.0
2023-12-21 10:25:00,51.71,51.72,51.57,51.61,73911.0,48.1567,48.166,48.0263,48.0635,73911.0
2023-12-21 10:30:00,51.62,51.67,51.59,51.65,54189.0,48.0728,48.1194,48.0449,48.1008,54189.0
2023-12-21 10:35:00,51.64,51.68,51.61,51.62,66636.0,48.0915,48.1287,48.0635,48.0728,66636.0
2023-12-21 10:40:00,51.61,51.65,51.54,51.61,90457.0,48.0635,48.1008,47.9983,48.0635,90457.0
2023-12-21 10:45:00,51.6,51.68,51.6,51.61,61109.0,48.0542,48.1287,48.0542,48.0635,61109.0
2023-12-21 10:50:00,51.59,51.61,51.52,51.55,122780.0,48.0449,48.0635,47.9797,48.0076,122780.0
2023-12-21 10:55:00,51.55,51.57,51.5,51.56,90993.0,48.0076,48.0263,47.9611,48.017,90993.0
2023-12-21 11:00:00,51.57,51.6,51.53,51.54,66129.0,48.0263,48.0542,47.989,47.9983,66129.0
2023-12-21 11:05:00,51.54,51.55,51.5,51.54,50342.0,47.9983,48.0076,47.9611,47.9983,50342.0
2023-12-21 11:10:00,51.54,51.58,51.51,51.55,69757.0,47.9983,48.0356,47.9704,48.0076,69757.0
2023-12-21 11:15:00,51.55,51.57,51.5,51.52,61623.0,48.0076,48.0263,47.9611,47.9797,61623.0
2023-12-21 11:20:00,51.52,51.59,51.51,51.58,70203.0,47.9797,48.0449,47.9704,48.0356,70203.0
2023-12-21 11:25:00,51.59,51.7,51.57,51.69,82717.0,48.0449,48.1473,48.0263,48.138,82717.0
2023-12-21 11:30:00,51.7,51.71,51.55,51.56,70724.0,48.1473,48.1567,48.0076,48.017,70724.0
2023-12-21 11:35:00,51.56,51.59,51.51,51.53,106285.0,48.017,48.0449,47.9704,47.989,106285.0
2023-12-21 11:40:00,51.52,51.57,51.5,51.51,44115.0,47.9797,48.0263,47.9611,47.9704,44115.0
2023-12-21 11:45:00,51.5,51.54,51.47,51.49,38936.0,47.9611,47.9983,47.9331,47.9518,38936.0
2023-12-21 11:50:00,51.48,51.49,51.37,51.38,146535.0,47.9425,47.9518,47.84,47.8493,146535.0
2023-12-21 11:55:00,51.38,51.4,51.31,51.33,67509.0,47.8493,47.868,47.7841,47.8028,67509.0
2023-12-21 12:00:00,51.33,51.33,51.21,51.22,66030.0,47.8028,47.8028,47.691,47.7003,66030.0
2023-12-21 12:05:00,51.22,51.25,51.15,51.17,64062.0,47.7003,47.7283,47.6351,47.6538,64062.0
2023-12-21 12:10:00,51.18,51.2,51.13,51.14,59799.0,47.6631,47.6817,47.6165,47.6258,59799.0
2023-12-21 12:15:00,51.14,51.18,51.12,51.14,75753.0,47.6258,47.6631,47.6072,47.6258,75753.0
2023-12-21 12:20:00,51.15,51.17,51.09,51.11,72440.0,47.6351,47.6538,47.5793,47.5979,72440.0
2023-12-21 12:25:00,51.12,51.12,51.06,51.09,119640.0,47.6072,47.6072,47.5513,47.5793,119640.0
2023-12-21 12:30:00,51.09,51.17,51.07,51.1,111444.0,47.5793,47.6538,47.5606,47.5886,111444.0
2023-12-21 12:35:00,51.09,51.12,51.07,51.09,43361.0,47.5793,47.6072,47.5606,47.5793,43361.0
2023-12-21 12:40:00,51.09,51.13,51.06,51.08,52335.0,47.5793,47.6165,47.5513,47.5699,52335.0
2023-12-21 12:45:00,51.08,51.1,51.06,51.06,58666.0,47.5699,47.5886,47.5513,47.5513,58666.0
2023-12-21 12:50:00,51.07,51.07,50.98,50.98,80653.0,47.5606,47.5606,47.4768,47.4768,80653.0
2023-12-21 12:55:00,50.98,50.99,50.95,50.98,50541.0,47.4768,47.4861,47.4489,47.4768,50541.0
2023-12-21 13:00:00,50.97,51.03,50.97,51.02,96985.0,47.4675,47.5234,47.4675,47.5141,96985.0
2023-12-21 13:05:00,51.02,51.03,50.96,51.0,90327.0,47.5141,47.5234,47.4582,47.4954,90327.0
2023-12-21 13:10:00,50.99,50.99,50.94,50.95,74114.0,47.4861,47.4861,47.4396,47.4489,74114.0
2023-12-21 13:15:00,50.95,50.97,50.85,50.86,98316.0,47.4489,47.4675,47.3557,47.3651,98316.0
2023-12-21 13:20:00,50.86,51.05,50.85,51.03,84654.0,47.3651,47.542,47.3557,47.5234,84654.0
2023-12-21 13:25:00,51.02,51.04,50.99,51.02,46632.0,47.5141,47.5327,47.4861,47.5141,46632.0
2023-12-21 13:30:00,51.01,51.05,50.98,50.98,55727.0,47.5048,47.542,47.4768,47.4768,55727.0
2023-12-21 13:35:00,50.99,51.06,50.98,51.05,53213.0,47.4861,47.5513,47.4768,47.542,53213.0
2023-12-21 13:40:00,51.04,51.05,51.0,51.02,64345.0,47.5327,47.542,47.4954,47.5141,64345.0
2023-12-21 13:45:00,51.02,51.06,51.01,51.05,60862.0,47.5141,47.5513,47.5048,47.542,60862.0
2023-12-21 13:50:00,51.05,51.1,51.05,51.06,58299.0,47.542,47.5886,47.542,47.5513,58299.0
2023-12-21 13:55:00,51.07,51.11,51.06,51.08,42418.0,47.5606,47.5979,47.5513,47.5699,42418.0
2023-12-21 14:00:00,51.09,51.13,51.06,51.11,82335.0,47.5793,47.6165,47.5513,47.5979,82335.0
2023-12-21 14:05:00,51.12,51.12,50.97,50.98,109184.0,47.6072,47.6072,47.4675,47.4768,109184.0
2023-12-21 14:10:00,50.98,51.04,50.94,51.0,105188.0,47.4768,47.5327,47.4396,47.4954,105188.0
2023-12-21 14:15:00,51.0,51.02,50.96,50.99,146827.0,47.4954,47.5141,47.4582,47.4861,146827.0
2023-12-21 14:20:00,50.99,51.02,50.95,50.95,81567.0,47.4861,47.5141,47.4489,47.4489,81567.0
2023-12-21 14:25:00,50.95,50.98,50.92,50.97,49121.0,47.4489,47.4768,47.4209,47.4675,49121.0
2023-12-21 14:30:00,50.97,50.97,50.93,50.94,54242.0,47.4675,47.4675,47.4303,47.4396,54242.0
2023-12-21 14:35:00,50.93,51.02,50.91,50.96,76855.0,47.4303,47.5141,47.4116,47.4582,76855.0
2023-12-21 14:40:00,50.97,51.01,50.96,50.98,50817.0,47.4675,47.5048,47.4582,47.4768,50817.0
2023-12-21 14:45:00,50.98,51.0,50.96,50.98,57146.0,47.4768,47.4954,47.4582,47.4768,57146.0
2023-12-21 14:50:00,50.98,51.02,50.96,51.01,55095.0,47.4768,47.5141,47.4582,47.5048,55095.0
2023-12-21 14:55:00,51.0,51.01,50.97,51.0,59470.0,47.4954,47.5048,47.4675,47.4954,59470.0
2023-12-21 15:00:00,51.0,51.08,50.98,51.06,71987.0,47.4954,47.5699,47.4768,47.5513,71987.0
2023-12-21 15:05:00,51.06,51.07,51.01,51.05,84260.0,47.5513,47.5606,47.5048,47.542,84260.0
2023-12-21 15:10:00,51.05,51.12,51.02,51.07,56930.0,47.542,47.6072,47.5141,47.5606,56930.0
2023-12-21 15:15:00,51.08,51.09,51.02,51.05,101224.0,47.5699,47.5793,47.5141,47.542,101224.0
2023-12-21 15:20:00,51.05,51.09,51.05,51.08,56209.0,47.542,47.5793,47.542,47.5699,56209.0
2023-12-21 15:25:00,51.08,51.21,51.07,51.21,81355.0,47.5699,47.691,47.5606,47.691,81355.0
2023-12-21 15:30:00,51.21,51.25,51.19,51.25,178458.0,47.691,47.7283,47.6724,47.7283,178458.0
2023-12-21 15:35:00,51.25,51.35,51.25,51.32,120109.0,47.7283,47.8214,47.7283,47.7935,120109.0
2023-12-21 15:40:00,51.33,51.35,51.27,51.29,134670.0,47.8028,47.8214,47.7469,47.7655,134670.0
2023-12-21 15:45:00,51.28,51.32,51.24,51.32,285306.0,47.7562,47.7935,47.7189,47.7935,285306.0
2023-12-21 15:50:00,51.33,51.37,51.28,51.36,324428.0,47.8028,47.84,47.7562,47.8307,324428.0
2023-12-21 15:55:00,51.36,51.4,51.26,51.26,948604.0,47.8307,47.868,47.7376,47.7376,948604.0
2023-12-22 09:30:00,50.86,51.41,50.86,51.22,737702.0,47.3651,47.8773,47.3651,47.7003,737702.0
2023-12-22 09:35:00,51.2,51.97,51.2,51.85,335270.0,47.6817,48.3988,47.6817,48.287,335270.0
2023-12-22 09:40:00,51.86,52.39,51.84,52.37,797795.0,48.2963,48.7899,48.2777,48.7713,797795.0
2023-12-22 09:45:00,52.38,52.75,52.32,52.7,537882.0,48.7806,49.1252,48.7247,49.0786,537882.0
2023-12-22 09:50:00,52.7,53.47,52.67,53.45,693088.0,49.0786,49.7957,49.0507,49.7771,693088.0
2023-12-22 09:55:00,53.46,53.48,52.86,52.91,798897.0,49.7864,49.805,49.2276,49.2742,798897.0
2023-12-22 10:00:00,52.91,52.92,52.54,52.66,506161.0,49.2742,49.2835,48.9296,49.0414,506161.0
2023-12-22 10:05:00,52.67,52.86,52.63,52.66,237504.0,49.0507,49.2276,49.0134,49.0414,237504.0
2023-12-22 10:10:00,52.67,53.03,52.65,52.68,436089.0,49.0507,49.3859,49.0321,49.06,436089.0
2023-12-22 10:15:00,52.68,52.88,52.6,52.87,144641.0,49.06,49.2463,48.9855,49.2369,144641.0
2023-12-22 10:20:00,52.88,52.92,52.64,52.7,219232.0,49.2463,49.2835,49.0227,49.0786,219232.0
2023-12-22 10:25:00,52.7,52.78,52.57,52.58,281039.0,49.0786,49.1531,48.9576,48.9669,281039.0
2023-12-22 10:30:00,52.59,52.72,52.48,52.48,339492.0,48.9762,49.0972,48.8737,48.8737,339492.0
2023-12-22 10:35:00,52.47,52.48,52.23,52.33,361946.0,48.8644,48.8737,48.6409,48.734,361946.0
2023-12-22 10:40:00,52.32,52.44,52.17,52.39,245723.0,48.7247,48.8365,48.585,48.7899,245723.0
2023-12-22 10:45:00,52.4,52.51,52.33,52.5,154211.0,48.7992,48.9017,48.734,48.8924,154211.0
2023-12-22 10:50:00,52.5,52.63,52.49,52.55,172608.0,48.8924,49.0134,48.8831,48.9389,172608.0
2023-12-22 10:55:00,52.55,52.66,52.55,52.65,151950.0,48.9389,49.0414,48.9389,49.0321,151950.0
2023-12-22 11:00:00,52.65,52.65,52.44,52.47,327671.0,49.0321,49.0321,48.8365,48.8644,327671.0
2023-12-22 11:05:00,52.47,52.71,52.38,52.68,244425.0,48.8644,49.0879,48.7806,49.06,244425.0
2023-12-22 11:10:00,52.68,52.69,52.48,52.59,206386.0,49.06,49.0693,48.8737,48.9762,206386.0
2023-12-22 11:15:00,52.6,52.62,52.5,52.54,97719.0,48.9855,49.0041,48.8924,48.9296,97719.0
2023-12-22 11:20:00,52.54,52.63,52.51,52.6,123180.0,48.9296,49.0134,48.9017,48.9855,123180.0
2023-12-22 11:25:00,52.6,52.68,52.54,52.66,110241.0,48.9855,49.06,48.9296,49.0414,110241.0
2023-12-22 11:30:00,52.66,52.76,52.63,52.72,142245.0,49.0414,49.1345,49.0134,49.0972,142245.0
2023-12-22 11:35:00,52.72,52.82,52.69,52.75,255636.0,49.0972,49.1904,49.0693,49.1252,255636.0
2023-12-22 11:40:00,52.75,52.8,52.69,52.72,150108.0,49.1252,49.1718,49.0693,49.0972,150108.0
2023-12-22 11:45:00,52.72,52.81,52.71,52.78,100711.0,49.0972,49.1811,49.0879,49.1531,100711.0
2023-12-22 11:50:00,52.78,52.89,52.77,52.88,188051.0,49.1531,49.2556,49.1438,49.2463,188051.0
2023-12-22 11:55:00,52.88,52.93,52.72,52.73,158371.0,49.2463,49.2928,49.0972,49.1066,158371.0
2023-12-22 12:00:00,52.73,52.76,52.66,52.7,105071.0,49.1066,49.1345,49.0414,49.0786,105071.0
2023-12-22 12:05:00,52.7,52.78,52.61,52.61,124729.0,49.0786,49.1531,48.9948,48.9948,124729.0
2023-12-22 12:10:00,52.61,52.66,52.53,52.64,154847.0,48.9948,49.0414,48.9203,49.0227,154847.0
2023-12-22 12:15:00,52.64,52.68,52.56,52.66,135509.0,49.0227,49.06,48.9482,49.0414,135509.0
2023-12-22 12:20:00,52.66,52.66,52.58,52.61,104413.0,49.0414,49.0414,48.9669,48.9948,104413.0
2023-12-22 12:25:00,52.61,52.65,52.59,52.6,123772.0,48.9948,49.0321,48.9762,48.9855,123772.0
2023-12-22 12:30:00,52.6,52.63,52.49,52.49,176035.0,48.9855,49.0134,48.8831,48.8831,176035.0
2023-12-22 12:35:00,52.48,52.55,52.43,52.45,306746.0,48.8737,48.9389,48.8272,48.8458,306746.0
2023-12-22 12:40:00,52.44,52.44,52.36,52.38,124839.0,48.8365,48.8365,48.762,48.7806,124839.0
2023-12-22 12:45:00,52.36,52.63,52.35,52.58,160444.0,48.762,49.0134,48.7527,48.9669,160444.0
2023-12-22 12:50:00,52.59,52.73,52.57,52.7,100353.0,48.9762,49.1066,48.9576,49.0786,100353.0
2023-12-22 12:55:00,52.7,52.7,52.61,52.64,135125.0,49.0786,49.0786,48.9948,49.0227,135125.0
2023-12-22 13:00:00,52.64,52.7,52.58,52.62,86843.0,49.0227,49.0786,48.9669,49.0041,86843.0
2023-12-22 13:05:00,52.62,52.72,52.61,52.71,77728.0,49.0041,49.0972,48.9948,49.0879,77728.0
2023-12-22 13:10:00,52.71,52.76,52.69,52.74,95308.0,49.0879,49.1345,49.0693,49.1159,95308.0
2023-12-22 13:15:00,52.74,52.76,52.7,52.75,95202.0,49.1159,49.1345,49.0786,49.1252,95202.0
2023-12-22 13:20:00,52.75,52.76,52.67,52.72,62121.0,49.1252,49.1345,49.0507,49.0972,62121.0
2023-12-22 13:25:00,52.71,52.76,52.67,52.74,78314.0,49.0879,49.1345,49.0507,49.1159,78314.0
2023-12-22 13:30:00,52.73,52.74,52.66,52.68,77794.0,49.1066,49.1159,49.0414,49.06,77794.0
2023-12-22 13:35:00,52.68,52.69,52.53,52.59,80014.0,49.06,49.0693,48.9203,48.9762,80014.0
2023-12-22 13:40:00,52.6,52.6,52.48,52.48,107751.0,48.9855,48.9855,48.8737,48.8737,107751.0
2023-12-22 13:45:00,52.48,52.49,52.42,52.44,96928.0,48.8737,48.8831,48.8179,48.8365,96928.0
2023-12-22 13:50:00,52.44,52.48,52.41,52.43,58613.0,48.8365,48.8737,48.8086,48.8272,58613.0
2023-12-22 13:55:00,52.43,52.48,52.43,52.44,63249.0,48.8272,48.8737,48.8272,48.8365,63249.0
2023-12-22 14:00:00,52.44,52.44,52.26,52.28,110129.0,48.8365,48.8365,48.6689,48.6875,110129.0
2023-12-22 14:05:00,52.28,52.28,52.17,52.17,160240.0,48.6875,48.6875,48.585,48.585,160240.0
2023-12-22 14:10:00,52.17,52.21,52.13,52.18,120655.0,48.585,48.6223,48.5478,48.5944,120655.0
2023-12-22 14:15:00,52.18,52.19,52.04,52.05,107294.0,48.5944,48.6037,48.464,48.4733,107294.0
2023-12-22 14:20:00,52.06,52.06,51.96,52.0,240943.0,48.4826,48.4826,48.3895,48.4267,240943.0
2023-12-22 14:25:00,52.0,52.05,51.95,51.99,118468.0,48.4267,48.4733,48.3802,48.4174,118468.0
2023-12-22 14:30:00,52.0,52.04,51.92,51.99,155243.0,48.4267,48.464,48.3522,48.4174,155243.0
2023-12-22 14:35:00,51.98,52.17,51.97,52.09,112764.0,48.4081,48.585,48.3988,48.5105,112764.0
2023-12-22 14:40:00,52.09,52.16,52.07,52.15,80466.0,48.5105,48.5757,48.4919,48.5664,80466.0
2023-12-22 14:45:00,52.15,52.18,52.11,52.13,57125.0,48.5664,48.5944,48.5292,48.5478,57125.0
2023-12-22 14:50:00,52.14,52.18,52.12,52.14,59243.0,48.5571,48.5944,48.5385,48.5571,59243.0
2023-12-22 14:55:00,52.14,52.16,52.1,52.12,71924.0,48.5571,48.5757,48.5199,48.5385,71924.0
2023-12-22 15:00:00,52.13,52.19,52.1,52.15,106770.0,48.5478,48.6037,48.5199,48.5664,106770.0
2023-12-22 15:05:00,52.15,52.18,52.07,52.14,107648.0,48.5664,48.5944,48.4919,48.5571,107648.0
2023-12-22 15:10:00,52.14,52.18,52.1,52.16,127729.0,48.5571,48.5944,48.5199,48.5757,127729.0
2023-12-22 15:15:00,52.16,52.19,52.15,52.19,82506.0,48.5757,48.6037,48.5664,48.6037,82506.0
2023-12-22 15:20:00,52.19,52.2,52.1,52.15,140589.0,48.6037,48.613,48.5199,48.5664,140589.0
2023-12-22 15:25:00,52.15,52.22,52.13,52.17,103608.0,48.5664,48.6316,48.5478,48.585,103608.0
2023-12-22 15:30:00,52.18,52.3,52.15,52.28,167376.0,48.5944,48.7061,48.5664,48.6875,167376.0
2023-12-22 15:35:00,52.28,52.33,52.28,52.29,107723.0,48.6875,48.734,48.6875,48.6968,107723.0
2023-12-22 15:40:00,52.29,52.33,52.24,52.3,134519.0,48.6968,48.734,48.6502,48.7061,134519.0
2023-12-22 15:45:00,52.3,52.32,52.27,52.29,244911.0,48.7061,48.7247,48.6782,48.6968,244911.0
2023-12-22 15:50:00,52.29,52.34,52.26,52.29,375274.0,48.6968,48.7434,48.6689,48.6968,375274.0
2023-12-22 15:55:00,52.29,52.31,52.24,52.29,713763.0,48.6968,48.7154,48.6502,48.6968,713763.0
2023-12-26 09:30:00,52.41,52.77,52.27,52.61,354406.0,48.8086,49.1438,48.6782,48.9948,354406.0
2023-12-26 09:35:00,52.58,52.69,52.2,52.21,142010.0,48.9669,49.0693,48.613,48.6223,142010.0
2023-12-26 09:40:00,52.2,52.2,52.02,52.08,221376.0,48.613,48.613,48.4454,48.5012,221376.0
2023-12-26 09:45:00,52.07,52.1,51.89,51.91,190865.0,48.4919,48.5199,48.3243,48.3429,190865.0
2023-12-26 09:50:00,51.91,51.94,51.72,51.73,184527.0,48.3429,48.3708,48.166,48.1753,184527.0
2023-12-26 09:55:00,51.73,51.73,51.54,51.69,365145.0,48.1753,48.1753,47.9983,48.138,365145.0
2023-12-26 10:00:00,51.68,51.7,51.5,51.62,133166.0,48.1287,48.1473,47.9611,48.0728,133166.0
2023-12-26 10:05:00,51.62,51.65,51.51,51.52,128461.0,48.0728,48.1008,47.9704,47.9797,128461.0
2023-12-26 10:10:00,51.52,51.52,51.32,51.33,159304.0,47.9797,47.9797,47.7935,47.8028,159304.0
2023-12-26 10:15:00,51.33,51.43,51.28,51.4,194644.0,47.8028,47.8959,47.7562,47.868,194644.0
2023-12-26 10:20:00,51.41,51.52,51.3,51.39,184869.0,47.8773,47.9797,47.7748,47.8586,184869.0
2023-12-26 10:25:00,51.4,51.68,51.4,51.66,141640.0,47.868,48.1287,47.868,48.1101,141640.0
2023-12-26 10:30:00,51.67,51.7,51.56,51.56,144137.0,48.1194,48.1473,48.017,48.017,144137.0
2023-12-26 10:35:00,51.57,51.58,51.49,51.54,96743.0,48.0263,48.0356,47.9518,47.9983,96743.0
2023-12-26 10:40:00,51.54,51.61,51.5,51.52,159593.0,47.9983,48.0635,47.9611,47.9797,159593.0
2023-12-26 10:45:00,51.52,51.57,51.46,51.48,164540.0,47.9797,48.0263,47.9238,47.9425,164540.0
2023-12-26 10:50:00,51.47,51.51,51.41,51.46,98748.0,47.9331,47.9704,47.8773,47.9238,98748.0
2023-12-26 10:55:00,51.45,51.51,51.44,51.47,74302.0,47.9145,47.9704,47.9052,47.9331,74302.0
2023-12-26 11:00:00,51.47,51.48,51.35,51.37,119587.0,47.9331,47.9425,47.8214,47.84,119587.0
2023-12-26 11:05:00,51.36,51.38,51.3,51.32,94909.0,47.8307,47.8493,47.7748,47.7935,94909.0
2023-12-26 11:10:00,51.32,51.34,51.21,51.23,153192.0,47.7935,47.8121,47.691,47.7096,153192.0
2023-12-26 11:15:00,51.22,51.23,51.15,51.17,86243.0,47.7003,47.7096,47.6351,47.6538,86243.0
2023-12-26 11:20:00,51.17,51.18,51.05,51.1,174140.0,47.6538,47.6631,47.542,47.5886,174140.0
2023-12-26 11:25:00,51.1,51.22,51.09,51.16,154224.0,47.5886,47.7003,47.5793,47.6444,154224.0
2023-12-26 11:30:00,51.15,51.15,51.11,51.13,95756.0,47.6351,47.6351,47.5979,47.6165,95756.0
2023-12-26 11:35:00,51.13,51.17,51.11,51.16,77601.0,47.6165,47.6538,47.5979,47.6444,77601.0
2023-12-26 11:40:00,51.16,51.22,51.09,51.19,100765.0,47.6444,47.7003,47.5793,47.6724,100765.0
2023-12-26 11:45:00,51.2,51.32,51.16,51.3,81927.0,47.6817,47.7935,47.6444,47.7748,81927.0
2023-12-26 11:50:00,51.3,51.31,51.23,51.26,66071.0,47.7748,47.7841,47.7096,47.7376,66071.0
2023-12-26 11:55:00,51.26,51.26,51.2,51.22,85787.0,47.7376,47.7376,47.6817,47.7003,85787.0
2023-12-26 12:00:00,51.22,51.24,51.16,51.16,78144.0,47.7003,47.7189,47.6444,47.6444,78144.0
2023-12-26 12:05:00,51.16,51.25,51.16,51.23,55270.0,47.6444,47.7283,47.6444,47.7096,55270.0
2023-12-26 12:10:00,51.22,51.26,51.21,51.23,77851.0,47.7003,47.7376,47.691,47.7096,77851.0
2023-12-26 12:15:00,51.23,51.24,51.2,51.21,69827.0,47.7096,47.7189,47.6817,47.691,69827.0
2023-12-26 12:20:00,51.2,51.32,51.2,51.31,124650.0,47.6817,47.7935,47.6817,47.7841,124650.0
2023-12-26 12:25:00,51.32,51.32,51.19,51.21,125675.0,47.7935,47.7935,47.6724,47.691,125675.0
2023-12-26 12:30:00,51.21,51.26,51.19,51.23,82408.0,47.691,47.7376,47.6724,47.7096,82408.0
2023-12-26 12:35:00,51.23,51.25,51.2,51.21,53495.0,47.7096,47.7283,47.6817,47.691,53495.0
2023-12-26 12:40:00,51.21,51.27,51.2,51.26,63614.0,47.691,47.7469,47.6817,47.7376,63614.0
2023-12-26 12:45:00,51.26,51.33,51.25,51.33,73743.0,47.7376,47.8028,47.7283,47.8028,73743.0
2023-12-26 12:50:00,51.33,51.37,51.3,51.35,66201.0,47.8028,47.84,47.7748,47.8214,66201.0
2023-12-26 12:55:00,51.34,51.35,51.29,51.3,63419.0,47.8121,47.8214,47.7655,47.7748,63419.0
2023-12-26 13:00:00,51.3,51.36,51.29,51.35,50707.0,47.7748,47.8307,47.7655,47.8214,50707.0
2023-12-26 13:05:00,51.34,51.37,51.31,51.32,46913.0,47.8121,47.84,47.7841,47.7935,46913.0
2023-12-26 13:10:00,51.32,51.35,51.31,51.34,59833.0,47.7935,47.8214,47.7841,47.8121,59833.0
2023-12-26 13:15:00,51.34,51.34,51.27,51.33,85444.0,47.8121,47.8121,47.7469,47.8028,85444.0
2023-12-26 13:20:00,51.34,51.4,51.33,51.4,59874.0,47.8121,47.868,47.8028,47.868,59874.0
2023-12-26 13:25:00,51.4,51.42,51.37,51.38,77788.0,47.868,47.8866,47.84,47.8493,77788.0
2023-12-26 13:30:00,51.38,51.41,51.35,51.36,57331.0,47.8493,47.8773,47.8214,47.8307,57331.0
2023-12-26 13:35:00,51.36,51.36,51.31,51.33,56858.0,47.8307,47.8307,47.7841,47.8028,56858.0
2023-12-26 13:40:00,51.33,51.39,51.32,51.37,60713.0,47.8028,47.8586,47.7935,47.84,60713.0
2023-12-26 13:45:00,51.37,51.38,51.33,51.34,42814.0,47.84,47.8493,47.8028,47.8121,42814.0
2023-12-26 13:50:00,51.34,51.35,51.3,51.32,79862.0,47.8121,47.8214,47.7748,47.7935,79862.0
2023-12-26 13:55:00,51.32,51.35,51.31,51.32,89906.0,47.7935,47.8214,47.7841,47.7935,89906.0
2023-12-26 14:00:00,51.32,51.32,51.28,51.3,97972.0,47.7935,47.7935,47.7562,47.7748,97972.0
2023-12-26 14:05:00,51.3,51.35,51.29,51.35,46661.0,47.7748,47.8214,47.7655,47.8214,46661.0
2023-12-26 14:10:00,51.35,51.37,51.31,51.32,67324.0,47.8214,47.84,47.7841,47.7935,67324.0
2023-12-26 14:15:00,51.32,51.36,51.3,51.36,59301.0,47.7935,47.8307,47.7748,47.8307,59301.0
2023-12-26 14:20:00,51.36,51.36,51.32,51.34,67629.0,47.8307,47.8307,47.7935,47.8121,67629.0
2023-12-26 14:25:00,51.34,51.34,51.3,51.32,108505.0,47.8121,47.8121,47.7748,47.7935,108505.0
2023-12-26 14:30:00,51.33,51.51,51.32,51.48,276783.0,47.8028,47.9704,47.7935,47.9425,276783.0
2023-12-26 14:35:00,51.48,51.52,51.46,51.51,84389.0,47.9425,47.9797,47.9238,47.9704,84389.0
2023-12-26 14:40:00,51.51,51.52,51.46,51.51,80196.0,47.9704,47.9797,47.9238,47.9704,80196.0
2023-12-26 14:45:00,51.51,51.51,51.43,51.45,82028.0,47.9704,47.9704,47.8959,47.9145,82028.0
2023-12-26 14:50:00,51.45,51.47,51.41,51.42,51219.0,47.9145,47.9331,47.8773,47.8866,51219.0
2023-12-26 14:55:00,51.42,51.42,51.36,51.36,84429.0,47.8866,47.8866,47.8307,47.8307,84429.0
2023-12-26 15:00:00,51.36,51.42,51.34,51.4,68261.0,47.8307,47.8866,47.8121,47.868,68261.0
2023-12-26 15:05:00,51.4,51.43,51.37,51.39,75653.0,47.868,47.8959,47.84,47.8586,75653.0
2023-12-26 15:10:00,51.39,51.45,51.39,51.45,78029.0,47.8586,47.9145,47.8586,47.9145,78029.0
2023-12-26 15:15:00,51.45,51.47,51.41,51.47,104542.0,47.9145,47.9331,47.8773,47.9331,104542.0
2023-12-26 15:20:00,51.46,51.51,51.45,51.5,91336.0,47.9238,47.9704,47.9145,47.9611,91336.0
2023-12-26 15:25:00,51.5,51.57,51.49,51.55,152729.0,47.9611,48.0263,47.9518,48.0076,152729.0
2023-12-26 15:30:00,51.55,51.57,51.49,51.5,147460.0,48.0076,48.0263,47.9518,47.9611,147460.0
2023-12-26 15:35:00,51.5,51.51,51.45,51.46,136134.0,47.9611,47.9704,47.9145,47.9238,136134.0
2023-12-26 15:40:00,51.46,51.5,51.45,51.48,145286.0,47.9238,47.9611,47.9145,47.9425,145286.0
2023-12-26 15:45:00,51.48,51.55,51.45,51.52,206661.0,47.9425,48.0076,47.9145,47.9797,206661.0
2023-12-26 15:50:00,51.51,51.53,51.42,51.43,266851.0,47.9704,47.989,47.8866,47.8959,266851.0
2023-12-26 15:55:00,51.44,51.46,51.39,51.44,661384.0,47.9052,47.9238,47.8586,47.9052,661384.0
2023-12-27 09:30:00,51.41,51.41,51.03,51.27,537940.0,47.8773,47.8773,47.5234,47.7469,537940.0
2023-12-27 09:35:00,51.29,51.3,50.74,50.93,595605.0,47.7655,47.7748,47.2533,47.4303,595605.0
2023-12-27 09:40:00,50.94,51.03,50.86,50.96,184366.0,47.4396,47.5234,47.3651,47.4582,184366.0
2023-12-27 09:45:00,50.96,51.11,50.93,51.11,184468.0,47.4582,47.5979,47.4303,47.5979,184468.0
2023-12-27 09:50:00,51.11,51.33,51.02,51.3,220765.0,47.5979,47.8028,47.5141,47.7748,220765.0
2023-12-27 09:55:00,51.3,51.42,51.2,51.22,130424.0,47.7748,47.8866,47.6817,47.7003,130424.0
2023-12-27 10:00:00,51.23,51.26,51.02,51.06,201519.0,47.7096,47.7376,47.5141,47.5513,201519.0
2023-12-27 10:05:00,51.06,51.21,51.02,51.09,175105.0,47.5513,47.691,47.5141,47.5793,175105.0
2023-12-27 10:10:00,51.09,51.16,51.04,51.13,153406.0,47.5793,47.6444,47.5327,47.6165,153406.0
2023-12-27 10:15:00,51.13,51.17,51.07,51.1,275990.0,47.6165,47.6538,47.5606,47.5886,275990.0
2023-12-27 10:20:00,51.09,51.17,51.01,51.14,201692.0,47.5793,47.6538,47.5048,47.6258,201692.0
2023-12-27 10:25:00,51.15,51.29,51.14,51.24,132240.0,47.6351,47.7655,47.6258,47.7189,132240.0
2023-12-27 10:30:00,51.24,51.33,51.16,51.32,223982.0,47.7189,47.8028,47.6444,47.7935,223982.0
2023-12-27 10:35:00,51.33,51.33,51.11,51.13,146462.0,47.8028,47.8028,47.5979,47.6165,146462.0
2023-12-27 10:40:00,51.12,51.19,51.09,51.19,150785.0,47.6072,47.6724,47.5793,47.6724,150785.0
2023-12-27 10:45:00,51.19,51.3,51.18,51.27,143749.0,47.6724,47.7748,47.6631,47.7469,143749.0
2023-12-27 10:50:00,51.27,51.3,51.21,51.28,108290.0,47.7469,47.7748,47.691,47.7562,108290.0
2023-12-27 10:55:00,51.28,51.39,51.28,51.37,107872.0,47.7562,47.8586,47.7562,47.84,107872.0
2023-12-27 11:00:00,51.37,51.4,51.33,51.37,95177.0,47.84,47.868,47.8028,47.84,95177.0
2023-12-27 11:05:00,51.37,51.37,51.28,51.32,95543.0,47.84,47.84,47.7562,47.7935,95543.0
2023-12-27 11:10:00,51.33,51.47,51.29,51.43,172447.0,47.8028,47.9331,47.7655,47.8959,172447.0
2023-12-27 11:15:00,51.42,51.45,51.26,51.3,108988.0,47.8866,47.9145,47.7376,47.7748,108988.0
2023-12-27 11:20:00,51.3,51.36,51.27,51.36,73893.0,47.7748,47.8307,47.7469,47.8307,73893.0
2023-12-27 11:25:00,51.35,51.37,51.3,51.31,81536.0,47.8214,47.84,47.7748,47.7841,81536.0
2023-12-27 11:30:00,51.32,51.37,51.3,51.32,89623.0,47.7935,47.84,47.7748,47.7935,89623.0
2023-12-27 11:35:00,51.31,51.35,51.26,51.28,109787.0,47.7841,47.8214,47.7376,47.7562,109787.0
2023-12-27 11:40:00,51.29,51.36,51.27,51.33,54674.0,47.7655,47.8307,47.7469,47.8028,54674.0
2023-12-27 11:45:00,51.33,51.39,51.31,51.31,77453.0,47.8028,47.8586,47.7841,47.7841,77453.0
2023-12-27 11:50:00,51.32,51.34,51.26,51.32,66071.0,47.7935,47.8121,47.7376,47.7935,66071.0
2023-12-27 11:55:00,51.31,51.35,51.29,51.3,79363.0,47.7841,47.8214,47.7655,47.7748,79363.0
2023-12-27 12:00:00,51.3,51.41,51.29,51.36,118084.0,47.7748,47.8773,47.7655,47.8307,118084.0
2023-12-27 12:05:00,51.36,51.38,51.34,51.36,62571.0,47.8307,47.8493,47.8121,47.8307,62571.0
2023-12-27 12:10:00,51.36,51.43,51.34,51.41,79640.0,47.8307,47.8959,47.8121,47.8773,79640.0
2023-12-27 12:15:00,51.41,51.44,51.41,51.44,79443.0,47.8773,47.9052,47.8773,47.9052,79443.0
2023-12-27 12:20:00,51.44,51.47,51.4,51.41,89247.0,47.9052,47.9331,47.868,47.8773,89247.0
2023-12-27 12:25:00,51.41,51.41,51.37,51.4,46189.0,47.8773,47.8773,47.84,47.868,46189.0
2023-12-27 12:30:00,51.4,51.42,51.35,51.36,61390.0,47.868,47.8866,47.8214,47.8307,61390.0
2023-12-27 12:35:00,51.37,51.39,51.31,51.35,62343.0,47.84,47.8586,47.7841,47.8214,62343.0
2023-12-27 12:40:00,51.34,51.35,51.26,51.29,64337.0,47.8121,47.8214,47.7376,47.7655,64337.0
2023-12-27 12:45:00,51.29,51.33,51.26,51.27,59193.0,47.7655,47.8028,47.7376,47.7469,59193.0
2023-12-27 12:50:00,51.28,51.3,51.27,51.28,54980.0,47.7562,47.7748,47.7469,47.7562,54980.0
2023-12-27 12:55:00,51.29,51.3,51.28,51.3,70076.0,47.7655,47.7748,47.7562,47.7748,70076.0
2023-12-27 13:00:00,51.3,51.39,51.29,51.39,74154.0,47.7748,47.8586,47.7655,47.8586,74154.0
2023-12-27 13:05:00,51.39,51.5,51.38,51.46,135844.0,47.8586,47.9611,47.8493,47.9238,135844.0
2023-12-27 13:10:00,51.46,51.49,51.43,51.44,65249.0,47.9238,47.9518,47.8959,47.9052,65249.0
2023-12-27 13:15:00,51.44,51.45,51.36,51.39,144193.0,47.9052,47.9145,47.8307,47.8586,144193.0
2023-12-27 13:20:00,51.39,51.48,51.36,51.41,115795.0,47.8586,47.9425,47.8307,47.8773,115795.0
2023-12-27 13:25:00,51.4,51.41,51.36,51.37,122412.0,47.868,47.8773,47.8307,47.84,122412.0
2023-12-27 13:30:00,51.38,51.44,51.37,51.43,91327.0,47.8493,47.9052,47.84,47.8959,91327.0
2023-12-27 13:35:00,51.44,51.48,51.42,51.44,43372.0,47.9052,47.9425,47.8866,47.9052,43372.0
2023-12-27 13:40:00,51.44,51.48,51.42,51.45,83874.0,47.9052,47.9425,47.8866,47.9145,83874.0
2023-12-27 13:45:00,51.47,51.5,51.42,51.5,124065.0,47.9331,47.9611,47.8866,47.9611,124065.0
2023-12-27 13:50:00,51.49,51.5,51.39,51.42,39953.0,47.9518,47.9611,47.8586,47.8866,39953.0
2023-12-27 13:55:00,51.41,51.44,51.35,51.35,67360.0,47.8773,47.9052,47.8214,47.8214,67360.0
2023-12-27 14:00:00,51.35,51.36,51.31,51.34,78723.0,47.8214,47.8307,47.7841,47.8121,78723.0
2023-12-27 14:05:00,51.33,51.35,51.28,51.29,89840.0,47.8028,47.8214,47.7562,47.7655,89840.0
2023-12-27 14:10:00,51.29,51.29,51.18,51.19,136215.0,47.7655,47.7655,47.6631,47.6724,136215.0
2023-12-27 14:15:00,51.19,51.2,51.14,51.16,97702.0,47.6724,47.6817,47.6258,47.6444,97702.0
2023-12-27 14:20:00,51.16,51.18,51.11,51.13,81369.0,47.6444,47.6631,47.5979,47.6165,81369.0
2023-12-27 14:25:00,51.13,51.2,51.09,51.15,125659.0,47.6165,47.6817,47.5793,47.6351,125659.0
2023-12-27 14:30:00,51.15,51.15,51.09,51.14,99768.0,47.6351,47.6351,47.5793,47.6258,99768.0
2023-12-27 14:35:00,51.14,51.16,51.09,51.1,76158.0,47.6258,47.6444,47.5793,47.5886,76158.0
2023-12-27 14:40:00,51.09,51.1,51.06,51.1,94435.0,47.5793,47.5886,47.5513,47.5886,94435.0
2023-12-27 14:45:00,51.09,51.14,51.09,51.11,93183.0,47.5793,47.6258,47.5793,47.5979,93183.0
2023-12-27 14:50:00,51.12,51.12,51.06,51.06,74078.0,47.6072,47.6072,47.5513,47.5513,74078.0
2023-12-27 14:55:00,51.07,51.15,51.05,51.13,81636.0,47.5606,47.6351,47.542,47.6165,81636.0
2023-12-27 15:00:00,51.13,51.15,51.1,51.14,71424.0,47.6165,47.6351,47.5886,47.6258,71424.0
2023-12-27 15:05:00,51.14,51.16,51.11,51.16,80258.0,47.6258,47.6444,47.5979,47.6444,80258.0
2023-12-27 15:10:00,51.16,51.19,51.14,51.18,91484.0,47.6444,47.6724,47.6258,47.6631,91484.0
2023-12-27 15:15:00,51.18,51.2,51.15,51.2,81506.0,47.6631,47.6817,47.6351,47.6817,81506.0
2023-12-27 15:20:00,51.2,51.21,51.17,51.2,66716.0,47.6817,47.691,47.6538,47.6817,66716.0
2023-12-27 15:25:00,51.19,51.2,51.11,51.17,132772.0,47.6724,47.6817,47.5979,47.6538,132772.0
2023-12-27 15:30:00,51.17,51.2,51.14,51.2,90591.0,47.6538,47.6817,47.6258,47.6817,90591.0
2023-12-27 15:35:00,51.2,51.23,51.17,51.21,103738.0,47.6817,47.7096,47.6538,47.691,103738.0
2023-12-27 15:40:00,51.21,51.21,51.1,51.11,136648.0,47.691,47.691,47.5886,47.5979,136648.0
2023-12-27 15:45:00,51.11,51.17,51.09,51.16,169905.0,47.5979,47.6538,47.5793,47.6444,169905.0
2023-12-27 15:50:00,51.16,51.2,51.14,51.19,187310.0,47.6444,47.6817,47.6258,47.6724,187310.0
2023-12-27 15:55:00,51.2,51.25,51.17,51.21,625906.0,47.6817,47.7283,47.6538,47.691,625906.0
2023-12-28 09:30:00,51.05,51.43,51.0,51.43,305500.0,47.542,47.8959,47.4954,47.8959,305500.0
2023-12-28 09:35:00,51.43,51.44,51.17,51.18,109323.0,47.8959,47.9052,47.6538,47.6631,109323.0
2023-12-28 09:40:00,51.19,51.44,51.18,51.3,149831.0,47.6724,47.9052,47.6631,47.7748,149831.0
2023-12-28 09:45:00,51.31,51.42,51.27,51.34,94888.0,47.7841,47.8866,47.7469,47.8121,94888.0
2023-12-28 09:50:00,51.34,51.45,51.33,51.41,73916.0,47.8121,47.9145,47.8028,47.8773,73916.0
2023-12-28 09:55:00,51.41,51.43,51.33,51.36,113973.0,47.8773,47.8959,47.8028,47.8307,113973.0
2023-12-28 10:00:00,51.36,51.4,51.32,51.37,84583.0,47.8307,47.868,47.7935,47.84,84583.0
2023-12-28 10:05:00,51.37,51.4,51.31,51.34,72188.0,47.84,47.868,47.7841,47.8121,72188.0
2023-12-28 10:10:00,51.35,51.36,51.3,51.32,87594.0,47.8214,47.8307,47.7748,47.7935,87594.0
2023-12-28 10:15:00,51.32,51.38,51.27,51.27,135243.0,47.7935,47.8493,47.7469,47.7469,135243.0
2023-12-28 10:20:00,51.27,51.29,51.24,51.27,66589.0,47.7469,47.7655,47.7189,47.7469,66589.0
2023-12-28 10:25:00,51.27,51.33,51.24,51.32,68693.0,47.7469,47.8028,47.7189,47.7935,68693.0
2023-12-28 10:30:00,51.31,51.37,51.27,51.36,73248.0,47.7841,47.84,47.7469,47.8307,73248.0
2023-12-28 10:35:00,51.36,51.37,51.21,51.22,120817.0,47.8307,47.84,47.691,47.7003,120817.0
2023-12-28 10:40:00,51.22,51.23,51.15,51.17,83740.0,47.7003,47.7096,47.6351,47.6538,83740.0
2023-12-28 10:45:00,51.18,51.2,51.11,51.2,137866.0,47.6631,47.6817,47.5979,47.6817,137866.0
2023-12-28 10:50:00,51.2,51.22,51.14,51.15,178840.0,47.6817,47.7003,47.6258,47.6351,178840.0
2023-12-28 10:55:00,51.16,51.22,51.14,51.19,108901.0,47.6444,47.7003,47.6258,47.6724,108901.0
2023-12-28 11:00:00,51.2,51.26,51.19,51.22,71298.0,47.6817,47.7376,47.6724,47.7003,71298.0
2023-12-28 11:05:00,51.22,51.3,51.21,51.27,105510.0,47.7003,47.7748,47.691,47.7469,105510.0
2023-12-28 11:10:00,51.28,51.34,51.26,51.28,98847.0,47.7562,47.8121,47.7376,47.7562,98847.0
2023-12-28 11:15:00,51.28,51.29,51.11,51.12,94617.0,47.7562,47.7655,47.5979,47.6072,94617.0
2023-12-28 11:20:00,51.12,51.2,51.11,51.18,119177.0,47.6072,47.6817,47.5979,47.6631,119177.0
2023-12-28 11:25:00,51.18,51.26,51.16,51.25,96936.0,47.6631,47.7376,47.6444,47.7283,96936.0
2023-12-28 11:30:00,51.25,51.29,51.2,51.21,118129.0,47.7283,47.7655,47.6817,47.691,118129.0
2023-12-28 11:35:00,51.22,51.23,51.18,51.2,77002.0,47.7003,47.7096,47.6631,47.6817,77002.0
2023-12-28 11:40:00,51.2,51.31,51.18,51.3,96807.0,47.6817,47.7841,47.6631,47.7748,96807.0
2023-12-28 11:45:00,51.3,51.33,51.26,51.29,62187.0,47.7748,47.8028,47.7376,47.7655,62187.0
2023-12-28 11:50:00,51.29,51.36,51.27,51.35,86849.0,47.7655,47.8307,47.7469,47.8214,86849.0
2023-12-28 11:55:00,51.35,51.41,51.34,51.38,76728.0,47.8214,47.8773,47.8121,47.8493,76728.0
2023-12-28 12:00:00,51.38,51.43,51.35,51.38,91717.0,47.8493,47.8959,47.8214,47.8493,91717.0
2023-12-28 12:05:00,51.38,51.41,51.35,51.38,54349.0,47.8493,47.8773,47.8214,47.8493,54349.0
2023-12-28 12:10:00,51.39,51.39,51.35,51.36,55199.0,47.8586,47.8586,47.8214,47.8307,55199.0
2023-12-28 12:15:00,51.35,51.35,51.26,51.34,102023.0,47.8214,47.8214,47.7376,47.8121,102023.0
2023-12-28 12:20:00,51.34,51.34,51.27,51.31,56123.0,47.8121,47.8121,47.7469,47.7841,56123.0
2023-12-28 12:25:00,51.31,51.31,51.26,51.29,45909.0,47.7841,47.7841,47.7376,47.7655,45909.0
2023-12-28 12:30:00,51.29,51.31,51.27,51.3,52202.0,47.7655,47.7841,47.7469,47.7748,52202.0
2023-12-28 12:35:00,51.3,51.31,51.27,51.3,35491.0,47.7748,47.7841,47.7469,47.7748,35491.0
2023-12-28 12:40:00,51.3,51.31,51.26,51.29,37965.0,47.7748,47.7841,47.7376,47.7655,37965.0
2023-12-28 12:45:00,51.29,51.3,51.25,51.26,49280.0,47.7655,47.7748,47.7283,47.7376,49280.0
2023-12-28 12:50:00,51.26,51.27,51.23,51.25,58305.0,47.7376,47.7469,47.7096,47.7283,58305.0
2023-12-28 12:55:00,51.25,51.29,51.24,51.29,42570.0,47.7283,47.7655,47.7189,47.7655,42570.0
2023-12-28 13:00:00,51.29,51.29,51.21,51.23,59295.0,47.7655,47.7655,47.691,47.7096,59295.0
2023-12-28 13:05:00,51.22,51.3,51.21,51.29,51631.0,47.7003,47.7748,47.691,47.7655,51631.0
2023-12-28 13:10:00,51.3,51.33,51.28,51.32,79360.0,47.7748,47.8028,47.7562,47.7935,79360.0
2023-12-28 13:15:00,51.33,51.35,51.3,51.33,90781.0,47.8028,47.8214,47.7748,47.8028,90781.0
2023-12-28 13:20:00,51.33,51.34,51.28,51.32,64149.0,47.8028,47.8121,47.7562,47.7935,64149.0
2023-12-28 13:25:00,51.32,51.32,51.29,51.3,51360.0,47.7935,47.7935,47.7655,47.7748,51360.0
2023-12-28 13:30:00,51.3,51.35,51.3,51.35,46527.0,47.7748,47.8214,47.7748,47.8214,46527.0
2023-12-28 13:35:00,51.35,51.43,51.33,51.38,61934.0,47.8214,47.8959,47.8028,47.8493,61934.0
2023-12-28 13:40:00,51.39,51.39,51.28,51.32,111982.0,47.8586,47.8586,47.7562,47.7935,111982.0
2023-12-28 13:45:00,51.32,51.33,51.29,51.32,68499.0,47.7935,47.8028,47.7655,47.7935,68499.0
2023-12-28 13:50:00,51.32,51.32,51.26,51.3,43547.0,47.7935,47.7935,47.7376,47.7748,43547.0
2023-12-28 13:55:00,51.3,51.3,51.25,51.25,50878.0,47.7748,47.7748,47.7283,47.7283,50878.0
2023-12-28 14:00:00,51.25,51.27,51.22,51.25,85750.0,47.7283,47.7469,47.7003,47.7283,85750.0
2023-12-28 14:05:00,51.25,51.27,51.21,51.26,65484.0,47.7283,47.7469,47.691,47.7376,65484.0
2023-12-28 14:10:00,51.27,51.29,51.25,51.29,51345.0,47.7469,47.7655,47.7283,47.7655,51345.0
2023-12-28 14:15:00,51.29,51.32,51.25,51.26,53377.0,47.7655,47.7935,47.7283,47.7376,53377.0
2023-12-28 14:20:00,51.26,51.29,51.24,51.28,57239.0,47.7376,47.7655,47.7189,47.7562,57239.0
2023-12-28 14:25:00,51.29,51.29,51.22,51.26,155934.0,47.7655,47.7655,47.7003,47.7376,155934.0
2023-12-28 14:30:00,51.26,51.3,51.25,51.29,92225.0,47.7376,47.7748,47.7283,47.7655,92225.0
2023-12-28 14:35:00,51.29,51.29,51.24,51.27,69355.0,47.7655,47.7655,47.7189,47.7469,69355.0
2023-12-28 14:40:00,51.27,51.28,51.25,51.26,76661.0,47.7469,47.7562,47.7283,47.7376,76661.0
2023-12-28 14:45:00,51.27,51.31,51.26,51.3,67921.0,47.7469,47.7841,47.7376,47.7748,67921.0
2023-12-28 14:50:00,51.3,51.31,51.26,51.29,136024.0,47.7748,47.7841,47.7376,47.7655,136024.0
2023-12-28 14:55:00,51.29,51.32,51.27,51.32,69543.0,47.7655,47.7935,47.7469,47.7935,69543.0
2023-12-28 15:00:00,51.32,51.4,51.31,51.4,73939.0,47.7935,47.868,47.7841,47.868,73939.0
2023-12-28 15:05:00,51.4,51.42,51.32,51.35,79404.0,47.868,47.8866,47.7935,47.8214,79404.0
2023-12-28 15:10:00,51.36,51.39,51.33,51.35,82574.0,47.8307,47.8586,47.8028,47.8214,82574.0
2023-12-28 15:15:00,51.35,51.37,51.33,51.33,90240.0,47.8214,47.84,47.8028,47.8028,90240.0
2023-12-28 15:20:00,51.33,51.37,51.32,51.36,70633.0,47.8028,47.84,47.7935,47.8307,70633.0
2023-12-28 15:25:00,51.36,51.36,51.32,51.33,67111.0,47.8307,47.8307,47.7935,47.8028,67111.0
2023-12-28 15:30:00,51.33,51.36,51.32,51.35,84647.0,47.8028,47.8307,47.7935,47.8214,84647.0
2023-12-28 15:35:00,51.35,51.39,51.34,51.36,87727.0,47.8214,47.8586,47.8121,47.8307,87727.0
2023-12-28 15:40:00,51.36,51.37,51.3,51.31,134124.0,47.8307,47.84,47.7748,47.7841,134124.0
2023-12-28 15:45:00,51.31,51.32,51.21,51.26,166711.0,47.7841,47.7935,47.691,47.7376,166711.0
2023-12-28 15:50:00,51.25,51.28,51.2,51.22,284641.0,47.7283,47.7562,47.6817,47.7003,284641.0
2023-12-28 15:55:00,51.22,51.27,51.2,51.24,673744.0,47.7003,47.7469,47.6817,47.7189,673744.0
2023-12-29 09:30:00,51.13,51.42,51.13,51.4,204242.0,47.6165,47.8866,47.6165,47.868,204242.0
2023-12-29 09:35:00,51.39,51.49,51.33,51.42,108265.0,47.8586,47.9518,47.8028,47.8866,108265.0
2023-12-29 09:40:00,51.43,51.44,51.32,51.4,70299.0,47.8959,47.9052,47.7935,47.868,70299.0
2023-12-29 09:45:00,51.41,51.41,51.3,51.31,57432.0,47.8773,47.8773,47.7748,47.7841,57432.0
2023-12-29 09:50:00,51.3,51.37,51.29,51.35,72327.0,47.7748,47.84,47.7655,47.8214,72327.0
2023-12-29 09:55:00,51.36,51.4,51.32,51.38,60275.0,47.8307,47.868,47.7935,47.8493,60275.0
2023-12-29 10:00:00,51.38,51.46,51.35,51.42,126092.0,47.8493,47.9238,47.8214,47.8866,126092.0
2023-12-29 10:05:00,51.41,51.42,51.29,51.3,77874.0,47.8773,47.8866,47.7655,47.7748,77874.0
2023-12-29 10:10:00,51.3,51.31,51.25,51.27,51605.0,47.7748,47.7841,47.7283,47.7469,51605.0
2023-12-29 10:15:00,51.26,51.33,51.26,51.3,75633.0,47.7376,47.8028,47.7376,47.7748,75633.0
2023-12-29 10:20:00,51.3,51.33,51.23,51.23,74595.0,47.7748,47.8028,47.7096,47.7096,74595.0
2023-12-29 10:25:00,51.23,51.27,51.23,51.26,51035.0,47.7096,47.7469,47.7096,47.7376,51035.0
2023-12-29 10:30:00,51.26,51.31,51.24,51.3,143089.0,47.7376,47.7841,47.7189,47.7748,143089.0
2023-12-29 10:35:00,51.29,51.33,51.28,51.32,84449.0,47.7655,47.8028,47.7562,47.7935,84449.0
2023-12-29 10:40:00,51.32,51.32,51.23,51.25,67688.0,47.7935,47.7935,47.7096,47.7283,67688.0
2023-12-29 10:45:00,51.25,51.31,51.17,51.3,132432.0,47.7283,47.7841,47.6538,47.7748,132432.0
2023-12-29 10:50:00,51.3,51.31,51.2,51.22,103094.0,47.7748,47.7841,47.6817,47.7003,103094.0
2023-12-29 10:55:00,51.22,51.26,51.2,51.21,78028.0,47.7003,47.7376,47.6817,47.691,78028.0
2023-12-29 11:00:00,51.21,51.29,51.2,51.28,125155.0,47.691,47.7655,47.6817,47.7562,125155.0
2023-12-29 11:05:00,51.28,51.38,51.27,51.34,125281.0,47.7562,47.8493,47.7469,47.8121,125281.0
2023-12-29 11:10:00,51.34,51.35,51.25,51.26,83659.0,47.8121,47.8214,47.7283,47.7376,83659.0
2023-12-29 11:15:00,51.25,51.28,51.21,51.26,110767.0,47.7283,47.7562,47.691,47.7376,110767.0
2023-12-29 11:20:00,51.26,51.33,51.23,51.33,82269.0,47.7376,47.8028,47.7096,47.8028,82269.0
2023-12-29 11:25:00,51.33,51.4,51.32,51.33,104500.0,47.8028,47.868,47.7935,47.8028,104500.0
2023-12-29 11:30:00,51.34,51.41,51.33,51.36,76171.0,47.8121,47.8773,47.8028,47.8307,76171.0
2023-12-29 11:35:00,51.35,51.36,51.27,51.31,67109.0,47.8214,47.8307,47.7469,47.7841,67109.0
2023-12-29 11:40:00,51.32,51.37,51.29,51.36,60093.0,47.7935,47.84,47.7655,47.8307,60093.0
2023-12-29 11:45:00,51.36,51.36,51.23,51.23,138806.0,47.8307,47.8307,47.7096,47.7096,138806.0
2023-12-29 11:50:00,51.23,51.26,51.19,51.24,84016.0,47.7096,47.7376,47.6724,47.7189,84016.0
2023-12-29 11:55:00,51.23,51.24,51.21,51.23,51943.0,47.7096,47.7189,47.691,47.7096,51943.0
2023-12-29 12:00:00,51.23,51.26,51.17,51.2,157688.0,47.7096,47.7376,47.6538,47.6817,157688.0
2023-12-29 12:05:00,51.19,51.21,51.16,51.16,43939.0,47.6724,47.691,47.6444,47.6444,43939.0
2023-12-29 12:10:00,51.17,51.19,51.14,51.18,74293.0,47.6538,47.6724,47.6258,47.6631,74293.0
2023-12-29 12:15:00,51.18,51.2,51.13,51.15,93155.0,47.6631,47.6817,47.6165,47.6351,93155.0
2023-12-29 12:20:00,51.15,51.17,51.1,51.13,95510.0,47.6351,47.6538,47.5886,47.6165,95510.0
2023-12-29 12:25:00,51.12,51.14,51.1,51.11,45264.0,47.6072,47.6258,47.5886,47.5979,45264.0
2023-12-29 12:30:00,51.11,51.11,51.07,51.09,91512.0,47.5979,47.5979,47.5606,47.5793,91512.0
2023-12-29 12:35:00,51.09,51.16,51.08,51.13,65983.0,47.5793,47.6444,47.5699,47.6165,65983.0
2023-12-29 12:40:00,51.14,51.14,51.08,51.11,47240.0,47.6258,47.6258,47.5699,47.5979,47240.0
2023-12-29 12:45:00,51.11,51.13,51.06,51.1,87735.0,47.5979,47.6165,47.5513,47.5886,87735.0
2023-12-29 12:50:00,51.1,51.13,51.09,51.11,55587.0,47.5886,47.6165,47.5793,47.5979,55587.0
2023-12-29 12:55:00,51.11,51.14,51.1,51.1,43481.0,47.5979,47.6258,47.5886,47.5886,43481.0
2023-12-29 13:00:00,51.1,51.13,51.07,51.07,102651.0,47.5886,47.6165,47.5606,47.5606,102651.0
2023-12-29 13:05:00,51.07,51.09,51.05,51.07,111092.0,47.5606,47.5793,47.542,47.5606,111092.0
2023-12-29 13:10:00,51.07,51.09,51.04,51.05,96808.0,47.5606,47.5793,47.5327,47.542,96808.0
2023-12-29 13:15:00,51.06,51.06,51.01,51.03,206082.0,47.5513,47.5513,47.5048,47.5234,206082.0
2023-12-29 13:20:00,51.03,51.06,51.01,51.03,58155.0,47.5234,47.5513,47.5048,47.5234,58155.0
2023-12-29 13:25:00,51.03,51.05,50.98,51.04,175838.0,47.5234,47.542,47.4768,47.5327,175838.0
2023-12-29 13:30:00,51.03,51.12,51.03,51.1,63326.0,47.5234,47.6072,47.5234,47.5886,63326.0
2023-12-29 13:35:00,51.1,51.1,51.08,51.1,41011.0,47.5886,47.5886,47.5699,47.5886,41011.0
2023-12-29 13:40:00,51.1,51.22,51.1,51.21,78282.0,47.5886,47.7003,47.5886,47.691,78282.0
2023-12-29 13:45:00,51.22,51.22,51.16,51.16,52429.0,47.7003,47.7003,47.6444,47.6444,52429.0
2023-12-29 13:50:00,51.16,51.19,51.15,51.16,33888.0,47.6444,47.6724,47.6351,47.6444,33888.0
2023-12-29 13:55:00,51.16,51.19,51.14,51.16,45402.0,47.6444,47.6724,47.6258,47.6444,45402.0
2023-12-29 14:00:00,51.16,51.18,51.15,51.16,42979.0,47.6444,47.6631,47.6351,47.6444,42979.0
2023-12-29 14:05:00,51.17,51.18,51.15,51.16,31783.0,47.6538,47.6631,47.6351,47.6444,31783.0
2023-12-29 14:10:00,51.16,51.17,51.12,51.14,57730.0,47.6444,47.6538,47.6072,47.6258,57730.0
2023-12-29 14:15:00,51.15,51.17,51.13,51.16,38687.0,47.6351,47.6538,47.6165,47.6444,38687.0
2023-12-29 14:20:00,51.16,51.23,51.15,51.23,64747.0,47.6444,47.7096,47.6351,47.7096,64747.0
2023-12-29 14:25:00,51.23,51.25,51.22,51.23,73583.0,47.7096,47.7283,47.7003,47.7096,73583.0
2023-12-29 14:30:00,51.22,51.24,51.2,51.22,52300.0,47.7003,47.7189,47.6817,47.7003,52300.0
2023-12-29 14:35:00,51.22,51.25,51.2,51.23,40421.0,47.7003,47.7283,47.6817,47.7096,40421.0
2023-12-29 14:40:00,51.23,51.24,51.21,51.24,49902.0,47.7096,47.7189,47.691,47.7189,49902.0
2023-12-29 14:45:00,51.24,51.3,51.24,51.25,87220.0,47.7189,47.7748,47.7189,47.7283,87220.0
2023-12-29 14:50:00,51.26,51.28,51.25,51.27,45868.0,47.7376,47.7562,47.7283,47.7469,45868.0
2023-12-29 14:55:00,51.26,51.27,51.22,51.23,110194.0,47.7376,47.7469,47.7003,47.7096,110194.0
2023-12-29 15:00:00,51.23,51.26,51.2,51.2,47025.0,47.7096,47.7376,47.6817,47.6817,47025.0
2023-12-29 15:05:00,51.21,51.27,51.19,51.26,92478.0,47.691,47.7469,47.6724,47.7376,92478.0
2023-12-29 15:10:00,51.26,51.28,51.21,51.28,72681.0,47.7376,47.7562,47.691,47.7562,72681.0
2023-12-29 15:15:00,51.27,51.27,51.2,51.21,109527.0,47.7469,47.7469,47.6817,47.691,109527.0
2023-12-29 15:20:00,51.22,51.27,51.19,51.26,141984.0,47.7003,47.7469,47.6724,47.7376,141984.0
2023-12-29 15:25:00,51.25,51.32,51.24,51.3,87591.0,47.7283,47.7935,47.7189,47.7748,87591.0
2023-12-29 15:30:00,51.3,51.33,51.28,51.31,110897.0,47.7748,47.8028,47.7562,47.7841,110897.0
2023-12-29 15:35:00,51.3,51.35,51.28,51.33,101862.0,47.7748,47.8214,47.7562,47.8028,101862.0
2023-12-29 15:40:00,51.33,51.35,51.3,51.3,150149.0,47.8028,47.8214,47.7748,47.7748,150149.0
2023-12-29 15:45:00,51.31,51.35,51.27,51.29,220529.0,47.7841,47.8214,47.7469,47.7655,220529.0
2023-12-29 15:50:00,51.29,51.37,51.27,51.31,374585.0,47.7655,47.84,47.7469,47.7841,374585.0
2023-12-29 15:55:00,51.3,51.37,51.27,51.3,845024.0,47.7748,47.84,47.7469,47.7748,845024.0
2024-01-02 09:30:00,51.45,51.93,51.4,51.89,325810.0,47.9145,48.3615,47.868,48.3243,325810.0
2024-01-02 09:35:00,51.87,51.91,51.69,51.8,280580.0,48.3057,48.3429,48.138,48.2405,280580.0
2024-01-02 09:40:00,51.8,52.04,51.79,51.98,204296.0,48.2405,48.464,48.2312,48.4081,204296.0
2024-01-02 09:45:00,51.98,52.29,51.97,52.23,270101.0,48.4081,48.6968,48.3988,48.6409,270101.0
2024-01-02 09:50:00,52.22,52.53,52.19,52.47,188560.0,48.6316,48.9203,48.6037,48.8644,188560.0
2024-01-02 09:55:00,52.47,52.64,52.46,52.61,259652.0,48.8644,49.0227,48.8551,48.9948,259652.0
2024-01-02 10:00:00,52.62,52.82,52.57,52.67,353318.0,49.0041,49.1904,48.9576,49.0507,353318.0
2024-01-02 10:05:00,52.68,53.02,52.67,52.98,301642.0,49.06,49.3766,49.0507,49.3394,301642.0
2024-01-02 10:10:00,52.99,53.08,52.93,52.98,300770.0,49.3487,49.4325,49.2928,49.3394,300770.0
2024-01-02 10:15:00,52.98,53.24,52.97,53.23,202366.0,49.3394,49.5815,49.3301,49.5722,202366.0
2024-01-02 10:20:00,53.22,53.36,53.18,53.21,328917.0,49.5629,49.6933,49.5256,49.5536,328917.0
2024-01-02 10:25:00,53.22,53.35,53.2,53.29,165577.0,49.5629,49.684,49.5443,49.6281,165577.0
2024-01-02 10:30:00,53.29,53.35,53.2,53.35,162246.0,49.6281,49.684,49.5443,49.684,162246.0
2024-01-02 10:35:00,53.35,53.41,53.27,53.38,109919.0,49.684,49.7398,49.6095,49.7119,109919.0
2024-01-02 10:40:00,53.39,53.44,53.3,53.32,114364.0,49.7212,49.7678,49.6374,49.656,114364.0
2024-01-02 10:45:00,53.32,53.45,53.27,53.43,264772.0,49.656,49.7771,49.6095,49.7585,264772.0
2024-01-02 10:50:00,53.43,53.45,53.35,53.38,152408.0,49.7585,49.7771,49.684,49.7119,152408.0
2024-01-02 10:55:00,53.37,53.4,53.26,53.27,112622.0,49.7026,49.7305,49.6001,49.6095,112622.0
2024-01-02 11:00:00,53.27,53.29,53.17,53.17,115274.0,49.6095,49.6281,49.5163,49.5163,115274.0
2024-01-02 11:05:00,53.15,53.26,53.05,53.23,193558.0,49.4977,49.6001,49.4046,49.5722,193558.0
2024-01-02 11:10:00,53.23,53.23,52.95,52.98,143959.0,49.5722,49.5722,49.3114,49.3394,143959.0
2024-01-02 11:15:00,52.98,53.05,52.79,52.84,171603.0,49.3394,49.4046,49.1624,49.209,171603.0
2024-01-02 11:20:00,52.84,52.9,52.8,52.88,103536.0,49.209,49.2649,49.1718,49.2463,103536.0
2024-01-02 11:25:00,52.88,52.91,52.76,52.91,178871.0,49.2463,49.2742,49.1345,49.2742,178871.0
2024-01-02 11:30:00,52.9,52.92,52.81,52.85,198813.0,49.2649,49.2835,49.1811,49.2183,198813.0
2024-01-02 11:35:00,52.84,52.88,52.76,52.77,123035.0,49.209,49.2463,49.1345,49.1438,123035.0
2024-01-02 11:40:00,52.76,52.79,52.62,52.63,91142.0,49.1345,49.1624,49.0041,49.0134,91142.0
2024-01-02 11:45:00,52.62,52.74,52.61,52.73,108783.0,49.0041,49.1159,48.9948,49.1066,108783.0
2024-01-02 11:50:00,52.74,52.89,52.72,52.88,188819.0,49.1159,49.2556,49.0972,49.2463,188819.0
2024-01-02 11:55:00,52.88,53.01,52.86,52.97,152383.0,49.2463,49.3673,49.2276,49.3301,152383.0
2024-01-02 12:00:00,52.97,53.01,52.87,52.91,87263.0,49.3301,49.3673,49.2369,49.2742,87263.0
2024-01-02 12:05:00,52.91,52.95,52.89,52.91,55231.0,49.2742,49.3114,49.2556,49.2742,55231.0
2024-01-02 12:10:00,52.91,53.01,52.9,52.95,212307.0,49.2742,49.3673,49.2649,49.3114,212307.0
2024-01-02 12:15:00,52.95,53.0,52.9,52.98,153920.0,49.3114,49.358,49.2649,49.3394,153920.0
2024-01-02 12:20:00,52.99,53.2,52.96,53.16,247990.0,49.3487,49.5443,49.3208,49.507,247990.0
2024-01-02 12:25:00,53.16,53.17,52.99,53.0,215337.0,49.507,49.5163,49.3487,49.358,215337.0
2024-01-02 12:30:00,53.0,53.2,52.99,53.18,269599.0,49.358,49.5443,49.3487,49.5256,269599.0
2024-01-02 12:35:00,53.19,53.31,53.15,53.29,236302.0,49.535,49.6467,49.4977,49.6281,236302.0
2024-01-02 12:40:00,53.29,53.39,53.25,53.31,246766.0,49.6281,49.7212,49.5908,49.6467,246766.0
2024-01-02 12:45:00,53.32,53.33,53.17,53.2,181868.0,49.656,49.6653,49.5163,49.5443,181868.0
2024-01-02 12:50:00,53.2,53.43,53.19,53.42,101127.0,49.5443,49.7585,49.535,49.7491,101127.0
2024-01-02 12:55:00,53.41,53.44,53.38,53.4,97715.0,49.7398,49.7678,49.7119,49.7305,97715.0
2024-01-02 13:00:00,53.41,53.41,53.21,53.22,76657.0,49.7398,49.7398,49.5536,49.5629,76657.0
2024-01-02 13:05:00,53.21,53.31,53.18,53.27,86173.0,49.5536,49.6467,49.5256,49.6095,86173.0
2024-01-02 13:10:00,53.27,53.32,53.19,53.2,66919.0,49.6095,49.656,49.535,49.5443,66919.0
2024-01-02 13:15:00,53.2,53.26,53.15,53.2,131311.0,49.5443,49.6001,49.4977,49.5443,131311.0
2024-01-02 13:20:00,53.21,53.21,53.1,53.2,90155.0,49.5536,49.5536,49.4511,49.5443,90155.0
2024-01-02 13:25:00,53.2,53.21,53.07,53.08,65163.0,49.5443,49.5536,49.4232,49.4325,65163.0
2024-01-02 13:30:00,53.05,53.07,52.96,53.06,87803.0,49.4046,49.4232,49.3208,49.4139,87803.0
2024-01-02 13:35:00,53.07,53.19,53.06,53.16,210172.0,49.4232,49.535,49.4139,49.507,210172.0
2024-01-02 13:40:00,53.16,53.24,53.16,53.17,107382.0,49.507,49.5815,49.507,49.5163,107382.0
2024-01-02 13:45:00,53.16,53.2,53.1,53.18,47996.0,49.507,49.5443,49.4511,49.5256,47996.0
2024-01-02 13:50:00,53.18,53.25,53.1,53.12,70525.0,49.5256,49.5908,49.4511,49.4698,70525.0
2024-01-02 13:55:00,53.12,53.13,53.01,53.03,67173.0,49.4698,49.4791,49.3673,49.3859,67173.0
2024-01-02 14:00:00,53.03,53.12,52.98,53.12,114031.0,49.3859,49.4698,49.3394,49.4698,114031.0
2024-01-02 14:05:00,53.12,53.15,53.09,53.15,104558.0,49.4698,49.4977,49.4418,49.4977,104558.0
2024-01-02 14:10:00,53.14,53.16,53.03,53.03,65441.0,49.4884,49.507,49.3859,49.3859,65441.0
2024-01-02 14:15:00,53.03,53.04,52.94,52.95,105787.0,49.3859,49.3953,49.3021,49.3114,105787.0
2024-01-02 14:20:00,52.95,52.95,52.82,52.84,102867.0,49.3114,49.3114,49.1904,49.209,102867.0
2024-01-02 14:25:00,52.85,52.87,52.81,52.84,92961.0,49.2183,49.2369,49.1811,49.209,92961.0
2024-01-02 14:30:00,52.84,52.86,52.71,52.73,111087.0,49.209,49.2276,49.0879,49.1066,111087.0
2024-01-02 14:35:00,52.73,52.75,52.66,52.68,114876.0,49.1066,49.1252,49.0414,49.06,114876.0
2024-01-02 14:40:00,52.69,52.77,52.68,52.75,155059.0,49.0693,49.1438,49.06,49.1252,155059.0
2024-01-02 14:45:00,52.75,52.78,52.68,52.7,93202.0,49.1252,49.1531,49.06,49.0786,93202.0
2024-01-02 14:50:00,52.71,52.74,52.66,52.66,61944.0,49.0879,49.1159,49.0414,49.0414,61944.0
2024-01-02 14:55:00,52.66,52.68,52.63,52.64,89868.0,49.0414,49.06,49.0134,49.0227,89868.0
2024-01-02 15:00:00,52.65,52.66,52.63,52.64,105071.0,49.0321,49.0414,49.0134,49.0227,105071.0
2024-01-02 15:05:00,52.64,52.64,52.54,52.55,130889.0,49.0227,49.0227,48.9296,48.9389,130889.0
2024-01-02 15:10:00,52.55,52.63,52.47,52.61,150087.0,48.9389,49.0134,48.8644,48.9948,150087.0
2024-01-02 15:15:00,52.61,52.68,52.55,52.66,126359.0,48.9948,49.06,48.9389,49.0414,126359.0
2024-01-02 15:20:00,52.66,52.77,52.64,52.75,130767.0,49.0414,49.1438,49.0227,49.1252,130767.0
2024-01-02 15:25:00,52.75,52.83,52.73,52.8,152423.0,49.1252,49.1997,49.1066,49.1718,152423.0
2024-01-02 15:30:00,52.8,52.82,52.69,52.72,152777.0,49.1718,49.1904,49.0693,49.0972,152777.0
2024-01-02 15:35:00,52.72,52.78,52.68,52.73,173613.0,49.0972,49.1531,49.06,49.1066,173613.0
2024-01-02 15:40:00,52.74,52.81,52.7,52.79,208882.0,49.1159,49.1811,49.0786,49.1624,208882.0
2024-01-02 15:45:00,52.79,52.8,52.74,52.75,194770.0,49.1624,49.1718,49.1159,49.1252,194770.0
2024-01-02 15:50:00,52.76,52.8,52.72,52.76,430663.0,49.1345,49.1718,49.0972,49.1345,430663.0
2024-01-02 15:55:00,52.77,52.81,52.72,52.78,896948.0,49.1438,49.1811,49.0972,49.1531,896948.0
2024-01-03 09:30:00,52.7,52.89,51.73,51.78,634625.0,49.0786,49.2556,48.1753,48.2218,634625.0
2024-01-03 09:35:00,51.76,52.11,51.47,52.03,281428.0,48.2032,48.5292,47.9331,48.4547,281428.0
2024-01-03 09:40:00,52.03,52.13,51.84,52.13,350752.0,48.4547,48.5478,48.2777,48.5478,350752.0
2024-01-03 09:45:00,52.12,52.29,51.91,52.16,135387.0,48.5385,48.6968,48.3429,48.5757,135387.0
2024-01-03 09:50:00,52.17,52.38,52.12,52.26,114346.0,48.585,48.7806,48.5385,48.6689,114346.0
2024-01-03 09:55:00,52.25,52.32,52.17,52.17,117570.0,48.6595,48.7247,48.585,48.585,117570.0
2024-01-03 10:00:00,52.17,52.33,52.12,52.33,208372.0,48.585,48.734,48.5385,48.734,208372.0
2024-01-03 10:05:00,52.35,52.46,52.32,52.39,124000.0,48.7527,48.8551,48.7247,48.7899,124000.0
2024-01-03 10:10:00,52.38,52.39,52.21,52.3,78782.0,48.7806,48.7899,48.6223,48.7061,78782.0
2024-01-03 10:15:00,52.31,52.39,52.25,52.35,72626.0,48.7154,48.7899,48.6595,48.7527,72626.0
2024-01-03 10:20:00,52.37,52.44,52.33,52.41,114235.0,48.7713,48.8365,48.734,48.8086,114235.0
2024-01-03 10:25:00,52.42,52.51,52.3,52.35,94050.0,48.8179,48.9017,48.7061,48.7527,94050.0
2024-01-03 10:30:00,52.34,52.41,52.3,52.33,75300.0,48.7434,48.8086,48.7061,48.734,75300.0
2024-01-03 10:35:00,52.34,52.4,52.3,52.38,113450.0,48.7434,48.7992,48.7061,48.7806,113450.0
2024-01-03 10:40:00,52.38,52.38,52.16,52.17,124363.0,48.7806,48.7806,48.5757,48.585,124363.0
2024-01-03 10:45:00,52.18,52.29,52.15,52.28,75781.0,48.5944,48.6968,48.5664,48.6875,75781.0
2024-01-03 10:50:00,52.28,52.28,52.18,52.2,89257.0,48.6875,48.6875,48.5944,48.613,89257.0
2024-01-03 10:55:00,52.21,52.3,52.19,52.27,73628.0,48.6223,48.7061,48.6037,48.6782,73628.0
2024-01-03 11:00:00,52.27,52.37,52.26,52.32,268888.0,48.6782,48.7713,48.6689,48.7247,268888.0
2024-01-03 11:05:00,52.31,52.31,52.19,52.25,110419.0,48.7154,48.7154,48.6037,48.6595,110419.0
2024-01-03 11:10:00,52.23,52.24,52.11,52.13,87129.0,48.6409,48.6502,48.5292,48.5478,87129.0
2024-01-03 11:15:00,52.12,52.22,52.07,52.08,148282.0,48.5385,48.6316,48.4919,48.5012,148282.0
2024-01-03 11:20:00,52.08,52.08,52.0,52.05,150029.0,48.5012,48.5012,48.4267,48.4733,150029.0
2024-01-03 11:25:00,52.05,52.15,52.03,52.12,156257.0,48.4733,48.5664,48.4547,48.5385,156257.0
2024-01-03 11:30:00,52.12,52.16,52.06,52.11,90112.0,48.5385,48.5757,48.4826,48.5292,90112.0
2024-01-03 11:35:00,52.11,52.22,52.1,52.2,125231.0,48.5292,48.6316,48.5199,48.613,125231.0
2024-01-03 11:40:00,52.2,52.29,52.15,52.29,68167.0,48.613,48.6968,48.5664,48.6968,68167.0
2024-01-03 11:45:00,52.29,52.3,52.2,52.21,69664.0,48.6968,48.7061,48.613,48.6223,69664.0
2024-01-03 11:50:00,52.21,52.24,52.17,52.19,70739.0,48.6223,48.6502,48.585,48.6037,70739.0
2024-01-03 11:55:00,52.18,52.19,52.1,52.16,71643.0,48.5944,48.6037,48.5199,48.5757,71643.0
2024-01-03 12:00:00,52.17,52.33,52.17,52.27,256987.0,48.585,48.734,48.585,48.6782,256987.0
2024-01-03 12:05:00,52.26,52.48,52.26,52.45,250041.0,48.6689,48.8737,48.6689,48.8458,250041.0
2024-01-03 12:10:00,52.46,52.47,52.35,52.39,160981.0,48.8551,48.8644,48.7527,48.7899,160981.0
2024-01-03 12:15:00,52.39,52.45,52.35,52.35,102878.0,48.7899,48.8458,48.7527,48.7527,102878.0
2024-01-03 12:20:00,52.36,52.44,52.27,52.42,99839.0,48.762,48.8365,48.6782,48.8179,99839.0
2024-01-03 12:25:00,52.42,52.49,52.42,52.46,121464.0,48.8179,48.8831,48.8179,48.8551,121464.0
2024-01-03 12:30:00,52.46,52.54,52.46,52.51,91642.0,48.8551,48.9296,48.8551,48.9017,91642.0
2024-01-03 12:35:00,52.51,52.56,52.48,52.55,131163.0,48.9017,48.9482,48.8737,48.9389,131163.0
2024-01-03 12:40:00,52.56,52.64,52.55,52.55,146291.0,48.9482,49.0227,48.9389,48.9389,146291.0
2024-01-03 12:45:00,52.56,52.57,52.44,52.56,96997.0,48.9482,48.9576,48.8365,48.9482,96997.0
2024-01-03 12:50:00,52.57,52.6,52.5,52.59,203474.0,48.9576,48.9855,48.8924,48.9762,203474.0
2024-01-03 12:55:00,52.59,52.67,52.58,52.62,87943.0,48.9762,49.0507,48.9669,49.0041,87943.0
2024-01-03 13:00:00,52.63,52.75,52.62,52.75,130939.0,49.0134,49.1252,49.0041,49.1252,130939.0
2024-01-03 13:05:00,52.75,52.76,52.69,52.76,111217.0,49.1252,49.1345,49.0693,49.1345,111217.0
2024-01-03 13:10:00,52.77,52.82,52.76,52.8,144241.0,49.1438,49.1904,49.1345,49.1718,144241.0
2024-01-03 13:15:00,52.8,52.9,52.8,52.88,128888.0,49.1718,49.2649,49.1718,49.2463,128888.0
2024-01-03 13:20:00,52.87,52.88,52.79,52.8,75323.0,49.2369,49.2463,49.1624,49.1718,75323.0
2024-01-03 13:25:00,52.8,52.83,52.69,52.71,129904.0,49.1718,49.1997,49.0693,49.0879,129904.0
2024-01-03 13:30:00,52.71,52.73,52.68,52.68,127538.0,49.0879,49.1066,49.06,49.06,127538.0
2024-01-03 13:35:00,52.68,52.72,52.67,52.71,71269.0,49.06,49.0972,49.0507,49.0879,71269.0
2024-01-03 13:40:00,52.71,52.71,52.66,52.7,84245.0,49.0879,49.0879,49.0414,49.0786,84245.0
2024-01-03 13:45:00,52.7,52.72,52.67,52.68,72472.0,49.0786,49.0972,49.0507,49.06,72472.0
2024-01-03 13:50:00,52.68,52.69,52.64,52.66,56017.0,49.06,49.0693,49.0227,49.0414,56017.0
2024-01-03 13:55:00,52.66,52.69,52.59,52.6,97964.0,49.0414,49.0693,48.9762,48.9855,97964.0
2024-01-03 14:00:00,52.59,52.68,52.56,52.65,105628.0,48.9762,49.06,48.9482,49.0321,105628.0
2024-01-03 14:05:00,52.66,52.66,52.59,52.65,53120.0,49.0414,49.0414,48.9762,49.0321,53120.0
2024-01-03 14:10:00,52.66,52.75,52.64,52.69,96275.0,49.0414,49.1252,49.0227,49.0693,96275.0
2024-01-03 14:15:00,52.69,52.71,52.62,52.63,125223.0,49.0693,49.0879,49.0041,49.0134,125223.0
2024-01-03 14:20:00,52.62,52.75,52.6,52.74,87833.0,49.0041,49.1252,48.9855,49.1159,87833.0
2024-01-03 14:25:00,52.73,52.86,52.73,52.81,112637.0,49.1066,49.2276,49.1066,49.1811,112637.0
2024-01-03 14:30:00,52.8,52.82,52.72,52.81,80851.0,49.1718,49.1904,49.0972,49.1811,80851.0
2024-01-03 14:35:00,52.81,52.83,52.7,52.7,131957.0,49.1811,49.1997,49.0786,49.0786,131957.0
2024-01-03 14:40:00,52.71,52.78,52.68,52.77,58005.0,49.0879,49.1531,49.06,49.1438,58005.0
2024-01-03 14:45:00,52.77,52.78,52.71,52.72,72124.0,49.1438,49.1531,49.0879,49.0972,72124.0
2024-01-03 14:50:00,52.72,52.72,52.66,52.71,64819.0,49.0972,49.0972,49.0414,49.0879,64819.0
2024-01-03 14:55:00,52.71,52.73,52.66,52.67,61927.0,49.0879,49.1066,49.0414,49.0507,61927.0
2024-01-03 15:00:00,52.66,52.67,52.55,52.55,67104.0,49.0414,49.0507,48.9389,48.9389,67104.0
2024-01-03 15:05:00,52.55,52.57,52.51,52.55,87461.0,48.9389,48.9576,48.9017,48.9389,87461.0
2024-01-03 15:10:00,52.55,52.56,52.48,52.49,128067.0,48.9389,48.9482,48.8737,48.8831,128067.0
2024-01-03 15:15:00,52.48,52.54,52.43,52.52,118910.0,48.8737,48.9296,48.8272,48.911,118910.0
2024-01-03 15:20:00,52.52,52.53,52.45,52.46,101783.0,48.911,48.9203,48.8458,48.8551,101783.0
2024-01-03 15:25:00,52.45,52.5,52.41,52.48,96040.0,48.8458,48.8924,48.8086,48.8737,96040.0
2024-01-03 15:30:00,52.48,52.5,52.45,52.46,97028.0,48.8737,48.8924,48.8458,48.8551,97028.0
2024-01-03 15:35:00,52.46,52.47,52.38,52.41,198467.0,48.8551,48.8644,48.7806,48.8086,198467.0
2024-01-03 15:40:00,52.41,52.48,52.37,52.38,204616.0,48.8086,48.8737,48.7713,48.7806,204616.0
2024-01-03 15:45:00,52.37,52.41,52.35,52.39,173696.0,48.7713,48.8086,48.7527,48.7899,173696.0
2024-01-03 15:50:00,52.38,52.43,52.27,52.29,586387.0,48.7806,48.8272,48.6782,48.6968,586387.0
2024-01-03 15:55:00,52.3,52.38,52.29,52.29,802233.0,48.7061,48.7806,48.6968,48.6968,802233.0
2024-01-04 09:30:00,51.91,51.98,51.6,51.61,439421.0,48.9003,48.9662,48.6083,48.6177,439421.0
2024-01-04 09:35:00,51.61,51.71,51.46,51.61,170359.0,48.6177,48.7119,48.4764,48.6177,170359.0
2024-01-04 09:40:00,51.61,51.77,51.52,51.74,170200.0,48.6177,48.7684,48.5329,48.7401,170200.0
2024-01-04 09:45:00,51.72,51.8,51.68,51.71,142087.0,48.7213,48.7967,48.6836,48.7119,142087.0
2024-01-04 09:50:00,51.71,51.81,51.61,51.62,114630.0,48.7119,48.8061,48.6177,48.6271,114630.0
2024-01-04 09:55:00,51.62,51.74,51.58,51.67,141693.0,48.6271,48.7401,48.5894,48.6742,141693.0
2024-01-04 10:00:00,51.66,51.87,51.65,51.78,170958.0,48.6648,48.8626,48.6554,48.7778,170958.0
2024-01-04 10:05:00,51.77,51.86,51.72,51.75,154216.0,48.7684,48.8532,48.7213,48.7496,154216.0
2024-01-04 10:10:00,51.75,51.89,51.7,51.83,179024.0,48.7496,48.8814,48.7025,48.8249,179024.0
2024-01-04 10:15:00,51.83,51.86,51.62,51.75,108718.0,48.8249,48.8532,48.6271,48.7496,108718.0
2024-01-04 10:20:00,51.75,51.81,51.69,51.81,162502.0,48.7496,48.8061,48.693,48.8061,162502.0
2024-01-04 10:25:00,51.81,51.94,51.79,51.89,203173.0,48.8061,48.9285,48.7872,48.8814,203173.0
2024-01-04 10:30:00,51.88,51.95,51.8,51.87,90857.0,48.872,48.938,48.7967,48.8626,90857.0
2024-01-04 10:35:00,51.88,51.98,51.85,51.97,113039.0,48.872,48.9662,48.8438,48.9568,113039.0
2024-01-04 10:40:00,51.97,52.02,51.95,51.97,162083.0,48.9568,49.0039,48.938,48.9568,162083.0
2024-01-04 10:45:00,51.96,51.98,51.88,51.97,108866.0,48.9474,48.9662,48.872,48.9568,108866.0
2024-01-04 10:50:00,51.97,52.07,51.91,52.07,119778.0,48.9568,49.051,48.9003,49.051,119778.0
2024-01-04 10:55:00,52.07,52.12,52.03,52.12,113839.0,49.051,49.0981,49.0133,49.0981,113839.0
2024-01-04 11:00:00,52.12,52.19,52.06,52.13,228133.0,49.0981,49.164,49.0416,49.1075,228133.0
2024-01-04 11:05:00,52.12,52.17,51.94,51.97,176192.0,49.0981,49.1452,48.9285,48.9568,176192.0
2024-01-04 11:10:00,51.97,52.07,51.92,52.01,180320.0,48.9568,49.051,48.9097,48.9945,180320.0
2024-01-04 11:15:00,52.01,52.07,51.8,51.81,168089.0,48.9945,49.051,48.7967,48.8061,168089.0
2024-01-04 11:20:00,51.82,51.82,51.65,51.7,477742.0,48.8155,48.8155,48.6554,48.7025,477742.0
2024-01-04 11:25:00,51.7,51.85,51.56,51.84,412801.0,48.7025,48.8438,48.5706,48.8343,412801.0
2024-01-04 11:30:00,51.84,51.95,51.79,51.88,144933.0,48.8343,48.938,48.7872,48.872,144933.0
2024-01-04 11:35:00,51.88,51.92,51.83,51.88,85963.0,48.872,48.9097,48.8249,48.872,85963.0
2024-01-04 11:40:00,51.88,51.88,51.75,51.77,94374.0,48.872,48.872,48.7496,48.7684,94374.0
2024-01-04 11:45:00,51.77,51.81,51.73,51.77,65129.0,48.7684,48.8061,48.7307,48.7684,65129.0
2024-01-04 11:50:00,51.78,51.83,51.76,51.83,80959.0,48.7778,48.8249,48.759,48.8249,80959.0
2024-01-04 11:55:00,51.82,51.84,51.8,51.84,68750.0,48.8155,48.8343,48.7967,48.8343,68750.0
2024-01-04 12:00:00,51.84,51.89,51.8,51.82,154148.0,48.8343,48.8814,48.7967,48.8155,154148.0
2024-01-04 12:05:00,51.82,51.91,51.81,51.91,85923.0,48.8155,48.9003,48.8061,48.9003,85923.0
2024-01-04 12:10:00,51.91,51.97,51.89,51.9,72727.0,48.9003,48.9568,48.8814,48.8909,72727.0
2024-01-04 12:15:00,51.91,51.91,51.81,51.85,235222.0,48.9003,48.9003,48.8061,48.8438,235222.0
2024-01-04 12:20:00,51.85,51.95,51.79,51.94,151526.0,48.8438,48.938,48.7872,48.9285,151526.0
2024-01-04 12:25:00,51.94,51.96,51.9,51.91,78499.0,48.9285,48.9474,48.8909,48.9003,78499.0
2024-01-04 12:30:00,51.91,51.91,51.82,51.91,223227.0,48.9003,48.9003,48.8155,48.9003,223227.0
2024-01-04 12:35:00,51.91,51.94,51.88,51.93,46538.0,48.9003,48.9285,48.872,48.9191,46538.0
2024-01-04 12:40:00,51.93,51.95,51.88,51.91,66942.0,48.9191,48.938,48.872,48.9003,66942.0
2024-01-04 12:45:00,51.9,51.95,51.86,51.95,70313.0,48.8909,48.938,48.8532,48.938,70313.0
2024-01-04 12:50:00,51.95,51.96,51.92,51.94,107860.0,48.938,48.9474,48.9097,48.9285,107860.0
2024-01-04 12:55:00,51.94,51.99,51.92,51.97,59038.0,48.9285,48.9756,48.9097,48.9568,59038.0
2024-01-04 13:00:00,51.97,52.0,51.93,52.0,82588.0,48.9568,48.9851,48.9191,48.9851,82588.0
2024-01-04 13:05:00,52.01,52.09,51.99,52.07,138579.0,48.9945,49.0698,48.9756,49.051,138579.0
2024-01-04 13:10:00,52.07,52.12,52.03,52.03,106577.0,49.051,49.0981,49.0133,49.0133,106577.0
2024-01-04 13:15:00,52.03,52.07,51.98,52.01,70194.0,49.0133,49.051,48.9662,48.9945,70194.0
2024-01-04 13:20:00,52.0,52.03,51.98,52.0,64873.0,48.9851,49.0133,48.9662,48.9851,64873.0
2024-01-04 13:25:00,52.0,52.02,51.96,51.97,64476.0,48.9851,49.0039,48.9474,48.9568,64476.0
2024-01-04 13:30:00,51.97,52.0,51.93,51.96,73066.0,48.9568,48.9851,48.9191,48.9474,73066.0
2024-01-04 13:35:00,51.95,51.99,51.91,51.98,62077.0,48.938,48.9756,48.9003,48.9662,62077.0
2024-01-04 13:40:00,51.98,51.99,51.92,51.98,62860.0,48.9662,48.9756,48.9097,48.9662,62860.0
2024-01-04 13:45:00,51.98,52.0,51.94,51.99,124495.0,48.9662,48.9851,48.9285,48.9756,124495.0
2024-01-04 13:50:00,51.99,52.01,51.95,51.96,95527.0,48.9756,48.9945,48.938,48.9474,95527.0
2024-01-04 13:55:00,51.96,51.98,51.94,51.97,61541.0,48.9474,48.9662,48.9285,48.9568,61541.0
2024-01-04 14:00:00,51.96,52.0,51.95,51.98,82590.0,48.9474,48.9851,48.938,48.9662,82590.0
2024-01-04 14:05:00,51.98,52.0,51.95,51.98,74742.0,48.9662,48.9851,48.938,48.9662,74742.0
2024-01-04 14:10:00,51.98,52.0,51.92,51.96,73039.0,48.9662,48.9851,48.9097,48.9474,73039.0
2024-01-04 14:15:00,51.95,51.99,51.94,51.94,58337.0,48.938,48.9756,48.9285,48.9285,58337.0
2024-01-04 14:20:00,51.94,51.95,51.89,51.91,82389.0,48.9285,48.938,48.8814,48.9003,82389.0
2024-01-04 14:25:00,51.91,51.96,51.89,51.95,57579.0,48.9003,48.9474,48.8814,48.938,57579.0
2024-01-04 14:30:00,51.95,51.97,51.92,51.96,60421.0,48.938,48.9568,48.9097,48.9474,60421.0
2024-01-04 14:35:00,51.96,51.97,51.93,51.94,70808.0,48.9474,48.9568,48.9191,48.9285,70808.0
2024-01-04 14:40:00,51.93,51.99,51.92,51.92,87682.0,48.9191,48.9756,48.9097,48.9097,87682.0
2024-01-04 14:45:00,51.92,51.95,51.9,51.95,47690.0,48.9097,48.938,48.8909,48.938,47690.0
2024-01-04 14:50:00,51.94,51.99,51.93,51.96,90581.0,48.9285,48.9756,48.9191,48.9474,90581.0
2024-01-04 14:55:00,51.96,51.97,51.9,51.92,263337.0,48.9474,48.9568,48.8909,48.9097,263337.0
2024-01-04 15:00:00,51.93,51.97,51.92,51.93,208853.0,48.9191,48.9568,48.9097,48.9191,208853.0
2024-01-04 15:05:00,51.94,51.99,51.93,51.96,106308.0,48.9285,48.9756,48.9191,48.9474,106308.0
2024-01-04 15:10:00,51.96,51.99,51.92,51.94,130831.0,48.9474,48.9756,48.9097,48.9285,130831.0
2024-01-04 15:15:00,51.94,51.97,51.9,51.96,103100.0,48.9285,48.9568,48.8909,48.9474,103100.0
2024-01-04 15:20:00,51.96,51.97,51.93,51.95,85966.0,48.9474,48.9568,48.9191,48.938,85966.0
2024-01-04 15:25:00,51.94,51.97,51.91,51.97,113985.0,48.9285,48.9568,48.9003,48.9568,113985.0
2024-01-04 15:30:00,51.97,51.98,51.92,51.94,129212.0,48.9568,48.9662,48.9097,48.9285,129212.0
2024-01-04 15:35:00,51.94,51.98,51.92,51.97,155874.0,48.9285,48.9662,48.9097,48.9568,155874.0
2024-01-04 15:40:00,51.97,52.0,51.93,51.95,232639.0,48.9568,48.9851,48.9191,48.938,232639.0
2024-01-04 15:45:00,51.96,51.96,51.87,51.89,746589.0,48.9474,48.9474,48.8626,48.8814,746589.0
2024-01-04 15:50:00,51.89,51.94,51.86,51.94,502770.0,48.8814,48.9285,48.8532,48.9285,502770.0
2024-01-04 15:55:00,51.94,52.07,51.88,52.04,1648008.0,48.9285,49.051,48.872,49.0227,1648008.0
2024-01-05 09:30:00,51.91,52.02,51.75,51.79,350259.0,48.9003,49.0039,48.7496,48.7872,350259.0
2024-01-05 09:35:00,51.8,51.93,51.76,51.81,190776.0,48.7967,48.9191,48.759,48.8061,190776.0
2024-01-05 09:40:00,51.8,51.93,51.65,51.92,177732.0,48.7967,48.9191,48.6554,48.9097,177732.0
2024-01-05 09:45:00,51.93,51.98,51.86,51.97,86605.0,48.9191,48.9662,48.8532,48.9568,86605.0
2024-01-05 09:50:00,51.96,52.09,51.85,52.0,217268.0,48.9474,49.0698,48.8438,48.9851,217268.0
2024-01-05 09:55:00,52.0,52.03,51.92,51.94,120762.0,48.9851,49.0133,48.9097,48.9285,120762.0
2024-01-05 10:00:00,51.96,52.02,51.89,51.94,132890.0,48.9474,49.0039,48.8814,48.9285,132890.0
2024-01-05 10:05:00,51.94,52.2,51.93,52.2,135096.0,48.9285,49.1735,48.9191,49.1735,135096.0
2024-01-05 10:10:00,52.2,52.25,52.09,52.15,145221.0,49.1735,49.2206,49.0698,49.1264,145221.0
2024-01-05 10:15:00,52.16,52.22,52.1,52.2,140917.0,49.1358,49.1923,49.0793,49.1735,140917.0
2024-01-05 10:20:00,52.19,52.29,52.16,52.28,73379.0,49.164,49.2583,49.1358,49.2488,73379.0
2024-01-05 10:25:00,52.28,52.34,52.23,52.31,102861.0,49.2488,49.3054,49.2017,49.2771,102861.0
2024-01-05 10:30:00,52.3,52.51,52.3,52.5,147547.0,49.2677,49.4655,49.2677,49.4561,147547.0
2024-01-05 10:35:00,52.51,52.51,52.41,52.48,129320.0,49.4655,49.4655,49.3713,49.4372,129320.0
2024-01-05 10:40:00,52.48,52.57,52.47,52.53,100886.0,49.4372,49.522,49.4278,49.4843,100886.0
2024-01-05 10:45:00,52.53,52.55,52.42,52.44,139053.0,49.4843,49.5032,49.3807,49.3996,139053.0
2024-01-05 10:50:00,52.44,52.51,52.4,52.47,145367.0,49.3996,49.4655,49.3619,49.4278,145367.0
2024-01-05 10:55:00,52.47,52.54,52.45,52.51,67314.0,49.4278,49.4938,49.409,49.4655,67314.0
2024-01-05 11:00:00,52.51,52.51,52.46,52.47,72087.0,49.4655,49.4655,49.4184,49.4278,72087.0
2024-01-05 11:05:00,52.46,52.49,52.35,52.41,142879.0,49.4184,49.4467,49.3148,49.3713,142879.0
2024-01-05 11:10:00,52.4,52.41,52.33,52.36,71353.0,49.3619,49.3713,49.2959,49.3242,71353.0
2024-01-05 11:15:00,52.37,52.42,52.3,52.39,123866.0,49.3336,49.3807,49.2677,49.3525,123866.0
2024-01-05 11:20:00,52.38,52.43,52.34,52.42,56750.0,49.343,49.3901,49.3054,49.3807,56750.0
2024-01-05 11:25:00,52.41,52.42,52.3,52.38,70671.0,49.3713,49.3807,49.2677,49.343,70671.0
2024-01-05 11:30:00,52.38,52.38,52.32,52.37,61541.0,49.343,49.343,49.2865,49.3336,61541.0
2024-01-05 11:35:00,52.37,52.37,52.27,52.33,82240.0,49.3336,49.3336,49.2394,49.2959,82240.0
2024-01-05 11:40:00,52.33,52.39,52.29,52.39,147132.0,49.2959,49.3525,49.2583,49.3525,147132.0
2024-01-05 11:45:00,52.4,52.41,52.29,52.39,129098.0,49.3619,49.3713,49.2583,49.3525,129098.0
2024-01-05 11:50:00,52.39,52.41,52.32,52.37,102652.0,49.3525,49.3713,49.2865,49.3336,102652.0
2024-01-05 11:55:00,52.38,52.46,52.35,52.39,101956.0,49.343,49.4184,49.3148,49.3525,101956.0
2024-01-05 12:00:00,52.39,52.46,52.35,52.37,135730.0,49.3525,49.4184,49.3148,49.3336,135730.0
2024-01-05 12:05:00,52.37,52.39,52.28,52.3,76579.0,49.3336,49.3525,49.2488,49.2677,76579.0
2024-01-05 12:10:00,52.3,52.34,52.28,52.28,82615.0,49.2677,49.3054,49.2488,49.2488,82615.0
2024-01-05 12:15:00,52.29,52.29,52.19,52.22,77381.0,49.2583,49.2583,49.164,49.1923,77381.0
2024-01-05 12:20:00,52.22,52.25,52.18,52.18,44633.0,49.1923,49.2206,49.1546,49.1546,44633.0
2024-01-05 12:25:00,52.19,52.21,52.17,52.19,64810.0,49.164,49.1829,49.1452,49.164,64810.0
2024-01-05 12:30:00,52.2,52.2,52.12,52.15,98370.0,49.1735,49.1735,49.0981,49.1264,98370.0
2024-01-05 12:35:00,52.15,52.22,52.14,52.17,53460.0,49.1264,49.1923,49.1169,49.1452,53460.0
2024-01-05 12:40:00,52.17,52.21,52.17,52.2,34902.0,49.1452,49.1829,49.1452,49.1735,34902.0
2024-01-05 12:45:00,52.2,52.22,52.15,52.16,35926.0,49.1735,49.1923,49.1264,49.1358,35926.0
2024-01-05 12:50:00,52.16,52.22,52.15,52.2,62124.0,49.1358,49.1923,49.1264,49.1735,62124.0
2024-01-05 12:55:00,52.2,52.23,52.15,52.2,70693.0,49.1735,49.2017,49.1264,49.1735,70693.0
2024-01-05 13:00:00,52.2,52.23,52.18,52.23,101533.0,49.1735,49.2017,49.1546,49.2017,101533.0
2024-01-05 13:05:00,52.22,52.22,52.08,52.09,59390.0,49.1923,49.1923,49.0604,49.0698,59390.0
2024-01-05 13:10:00,52.08,52.19,52.06,52.16,70513.0,49.0604,49.164,49.0416,49.1358,70513.0
2024-01-05 13:15:00,52.16,52.2,52.13,52.16,47542.0,49.1358,49.1735,49.1075,49.1358,47542.0
2024-01-05 13:20:00,52.16,52.21,52.16,52.2,27484.0,49.1358,49.1829,49.1358,49.1735,27484.0
2024-01-05 13:25:00,52.2,52.24,52.19,52.23,47249.0,49.1735,49.2111,49.164,49.2017,47249.0
2024-01-05 13:30:00,52.23,52.29,52.22,52.28,59414.0,49.2017,49.2583,49.1923,49.2488,59414.0
2024-01-05 13:35:00,52.28,52.3,52.23,52.29,50632.0,49.2488,49.2677,49.2017,49.2583,50632.0
2024-01-05 13:40:00,52.29,52.31,52.26,52.28,176342.0,49.2583,49.2771,49.23,49.2488,176342.0
2024-01-05 13:45:00,52.27,52.32,52.21,52.24,32716.0,49.2394,49.2865,49.1829,49.2111,32716.0
2024-01-05 13:50:00,52.23,52.24,52.18,52.21,47367.0,49.2017,49.2111,49.1546,49.1829,47367.0
2024-01-05 13:55:00,52.2,52.24,52.19,52.21,40390.0,49.1735,49.2111,49.164,49.1829,40390.0
2024-01-05 14:00:00,52.22,52.26,52.21,52.25,36211.0,49.1923,49.23,49.1829,49.2206,36211.0
2024-01-05 14:05:00,52.26,52.28,52.24,52.25,42859.0,49.23,49.2488,49.2111,49.2206,42859.0
2024-01-05 14:10:00,52.24,52.29,52.21,52.23,64388.0,49.2111,49.2583,49.1829,49.2017,64388.0
2024-01-05 14:15:00,52.23,52.26,52.2,52.22,51902.0,49.2017,49.23,49.1735,49.1923,51902.0
2024-01-05 14:20:00,52.23,52.27,52.22,52.24,47568.0,49.2017,49.2394,49.1923,49.2111,47568.0
2024-01-05 14:25:00,52.23,52.26,52.21,52.21,34975.0,49.2017,49.23,49.1829,49.1829,34975.0
2024-01-05 14:30:00,52.21,52.25,52.2,52.23,40318.0,49.1829,49.2206,49.1735,49.2017,40318.0
2024-01-05 14:35:00,52.23,52.27,52.2,52.2,49208.0,49.2017,49.2394,49.1735,49.1735,49208.0
2024-01-05 14:40:00,52.21,52.25,52.2,52.23,54436.0,49.1829,49.2206,49.1735,49.2017,54436.0
2024-01-05 14:45:00,52.23,52.27,52.19,52.2,79381.0,49.2017,49.2394,49.164,49.1735,79381.0
2024-01-05 14:50:00,52.2,52.21,52.12,52.13,141712.0,49.1735,49.1829,49.0981,49.1075,141712.0
2024-01-05 14:55:00,52.13,52.13,52.07,52.1,76656.0,49.1075,49.1075,49.051,49.0793,76656.0
2024-01-05 15:00:00,52.09,52.15,52.07,52.13,133378.0,49.0698,49.1264,49.051,49.1075,133378.0
2024-01-05 15:05:00,52.13,52.13,52.08,52.11,88363.0,49.1075,49.1075,49.0604,49.0887,88363.0
2024-01-05 15:10:00,52.11,52.12,52.07,52.1,105155.0,49.0887,49.0981,49.051,49.0793,105155.0
2024-01-05 15:15:00,52.11,52.15,52.09,52.1,199708.0,49.0887,49.1264,49.0698,49.0793,199708.0
2024-01-05 15:20:00,52.1,52.16,52.09,52.14,94821.0,49.0793,49.1358,49.0698,49.1169,94821.0
2024-01-05 15:25:00,52.14,52.16,52.1,52.15,96062.0,49.1169,49.1358,49.0793,49.1264,96062.0
2024-01-05 15:30:00,52.14,52.18,52.1,52.11,204691.0,49.1169,49.1546,49.0793,49.0887,204691.0
2024-01-05 15:35:00,52.11,52.11,52.03,52.08,154583.0,49.0887,49.0887,49.0133,49.0604,154583.0
2024-01-05 15:40:00,52.09,52.17,52.08,52.16,509049.0,49.0698,49.1452,49.0604,49.1358,509049.0
2024-01-05 15:45:00,52.16,52.2,52.14,52.18,184873.0,49.1358,49.1735,49.1169,49.1546,184873.0
2024-01-05 15:50:00,52.19,52.24,52.14,52.16,352359.0,49.164,49.2111,49.1169,49.1358,352359.0
2024-01-05 15:55:00,52.16,52.23,52.16,52.22,965436.0,49.1358,49.2017,49.1358,49.1923,965436.0
2024-01-08 09:30:00,51.89,51.9,51.59,51.65,407534.0,48.8814,48.8909,48.5988,48.6554,407534.0
2024-01-08 09:35:00,51.66,51.79,51.55,51.69,121007.0,48.6648,48.7872,48.5612,48.693,121007.0
2024-01-08 09:40:00,51.69,51.74,51.55,51.59,382657.0,48.693,48.7401,48.5612,48.5988,382657.0
2024-01-08 09:45:00,51.59,51.63,51.44,51.46,346773.0,48.5988,48.6365,48.4575,48.4764,346773.0
2024-01-08 09:50:00,51.46,51.5,51.3,51.37,235961.0,48.4764,48.5141,48.3257,48.3916,235961.0
2024-01-08 09:55:00,51.36,51.43,51.28,51.41,205545.0,48.3822,48.4481,48.3068,48.4293,205545.0
2024-01-08 10:00:00,51.41,51.49,51.32,51.44,218835.0,48.4293,48.5046,48.3445,48.4575,218835.0
2024-01-08 10:05:00,51.45,51.61,51.44,51.53,141508.0,48.467,48.6177,48.4575,48.5423,141508.0
2024-01-08 10:10:00,51.53,51.8,51.52,51.79,214317.0,48.5423,48.7967,48.5329,48.7872,214317.0
2024-01-08 10:15:00,51.78,51.84,51.62,51.62,189738.0,48.7778,48.8343,48.6271,48.6271,189738.0
2024-01-08 10:20:00,51.61,51.75,51.55,51.72,113955.0,48.6177,48.7496,48.5612,48.7213,113955.0
2024-01-08 10:25:00,51.71,51.77,51.57,51.58,111289.0,48.7119,48.7684,48.58,48.5894,111289.0
2024-01-08 10:30:00,51.58,51.68,51.57,51.63,121516.0,48.5894,48.6836,48.58,48.6365,121516.0
2024-01-08 10:35:00,51.63,51.63,51.45,51.45,275059.0,48.6365,48.6365,48.467,48.467,275059.0
2024-01-08 10:40:00,51.46,51.59,51.41,51.57,187693.0,48.4764,48.5988,48.4293,48.58,187693.0
2024-01-08 10:45:00,51.56,51.59,51.52,51.55,87868.0,48.5706,48.5988,48.5329,48.5612,87868.0
2024-01-08 10:50:00,51.54,51.55,51.48,51.5,99411.0,48.5517,48.5612,48.4952,48.5141,99411.0
2024-01-08 10:55:00,51.49,51.67,51.47,51.66,107871.0,48.5046,48.6742,48.4858,48.6648,107871.0
2024-01-08 11:00:00,51.67,51.68,51.58,51.58,141461.0,48.6742,48.6836,48.5894,48.5894,141461.0
2024-01-08 11:05:00,51.59,51.68,51.55,51.57,140897.0,48.5988,48.6836,48.5612,48.58,140897.0
2024-01-08 11:10:00,51.57,51.65,51.54,51.65,119805.0,48.58,48.6554,48.5517,48.6554,119805.0
2024-01-08 11:15:00,51.64,51.65,51.47,51.48,163290.0,48.6459,48.6554,48.4858,48.4952,163290.0
2024-01-08 11:20:00,51.48,51.62,51.48,51.6,305436.0,48.4952,48.6271,48.4952,48.6083,305436.0
2024-01-08 11:25:00,51.6,51.64,51.57,51.62,130836.0,48.6083,48.6459,48.58,48.6271,130836.0
2024-01-08 11:30:00,51.63,51.65,51.6,51.61,95155.0,48.6365,48.6554,48.6083,48.6177,95155.0
2024-01-08 11:35:00,51.61,51.61,51.52,51.56,127909.0,48.6177,48.6177,48.5329,48.5706,127909.0
2024-01-08 11:40:00,51.57,51.66,51.54,51.66,81700.0,48.58,48.6648,48.5517,48.6648,81700.0
2024-01-08 11:45:00,51.66,51.69,51.53,51.54,176691.0,48.6648,48.693,48.5423,48.5517,176691.0
2024-01-08 11:50:00,51.54,51.55,51.44,51.44,140359.0,48.5517,48.5612,48.4575,48.4575,140359.0
2024-01-08 11:55:00,51.45,51.45,51.38,51.44,265129.0,48.467,48.467,48.401,48.4575,265129.0
2024-01-08 12:00:00,51.44,51.44,51.36,51.37,205388.0,48.4575,48.4575,48.3822,48.3916,205388.0
2024-01-08 12:05:00,51.38,51.47,51.37,51.4,136580.0,48.401,48.4858,48.3916,48.4199,136580.0
2024-01-08 12:10:00,51.4,51.42,51.33,51.4,181327.0,48.4199,48.4387,48.3539,48.4199,181327.0
2024-01-08 12:15:00,51.4,51.53,51.39,51.45,111679.0,48.4199,48.5423,48.4104,48.467,111679.0
2024-01-08 12:20:00,51.45,51.47,51.35,51.38,173017.0,48.467,48.4858,48.3728,48.401,173017.0
2024-01-08 12:25:00,51.38,51.43,51.35,51.43,72791.0,48.401,48.4481,48.3728,48.4481,72791.0
2024-01-08 12:30:00,51.43,51.43,51.39,51.41,67736.0,48.4481,48.4481,48.4104,48.4293,67736.0
2024-01-08 12:35:00,51.41,51.44,51.4,51.41,54456.0,48.4293,48.4575,48.4199,48.4293,54456.0
2024-01-08 12:40:00,51.41,51.44,51.39,51.41,66274.0,48.4293,48.4575,48.4104,48.4293,66274.0
2024-01-08 12:45:00,51.41,51.42,51.35,51.35,64749.0,48.4293,48.4387,48.3728,48.3728,64749.0
2024-01-08 12:50:00,51.36,51.4,51.35,51.38,60114.0,48.3822,48.4199,48.3728,48.401,60114.0
2024-01-08 12:55:00,51.38,51.41,51.35,51.4,92597.0,48.401,48.4293,48.3728,48.4199,92597.0
2024-01-08 13:00:00,51.4,51.53,51.4,51.47,143604.0,48.4199,48.5423,48.4199,48.4858,143604.0
2024-01-08 13:05:00,51.46,51.51,51.44,51.46,87641.0,48.4764,48.5235,48.4575,48.4764,87641.0
2024-01-08 13:10:00,51.45,51.48,51.41,51.43,71630.0,48.467,48.4952,48.4293,48.4481,71630.0
2024-01-08 13:15:00,51.43,51.53,51.41,51.47,92633.0,48.4481,48.5423,48.4293,48.4858,92633.0
2024-01-08 13:20:00,51.46,51.53,51.45,51.51,48959.0,48.4764,48.5423,48.467,48.5235,48959.0
2024-01-08 13:25:00,51.51,51.53,51.45,51.46,76688.0,48.5235,48.5423,48.467,48.4764,76688.0
2024-01-08 13:30:00,51.47,51.51,51.46,51.49,47780.0,48.4858,48.5235,48.4764,48.5046,47780.0
2024-01-08 13:35:00,51.49,51.5,51.45,51.47,57861.0,48.5046,48.5141,48.467,48.4858,57861.0
2024-01-08 13:40:00,51.47,51.48,51.4,51.4,70084.0,48.4858,48.4952,48.4199,48.4199,70084.0
2024-01-08 13:45:00,51.4,51.45,51.37,51.41,114055.0,48.4199,48.467,48.3916,48.4293,114055.0
2024-01-08 13:50:00,51.41,51.43,51.38,51.4,80430.0,48.4293,48.4481,48.401,48.4199,80430.0
2024-01-08 13:55:00,51.4,51.43,51.38,51.4,67883.0,48.4199,48.4481,48.401,48.4199,67883.0
2024-01-08 14:00:00,51.41,51.44,51.36,51.44,82553.0,48.4293,48.4575,48.3822,48.4575,82553.0
2024-01-08 14:05:00,51.44,51.45,51.39,51.41,46313.0,48.4575,48.467,48.4104,48.4293,46313.0
2024-01-08 14:10:00,51.41,51.54,51.41,51.54,79666.0,48.4293,48.5517,48.4293,48.5517,79666.0
2024-01-08 14:15:00,51.54,51.65,51.53,51.63,97371.0,48.5517,48.6554,48.5423,48.6365,97371.0
2024-01-08 14:20:00,51.62,51.67,51.56,51.65,170487.0,48.6271,48.6742,48.5706,48.6554,170487.0
2024-01-08 14:25:00,51.64,51.79,51.64,51.77,293211.0,48.6459,48.7872,48.6459,48.7684,293211.0
2024-01-08 14:30:00,51.77,51.87,51.76,51.84,146402.0,48.7684,48.8626,48.759,48.8343,146402.0
2024-01-08 14:35:00,51.84,51.87,51.76,51.8,124464.0,48.8343,48.8626,48.759,48.7967,124464.0
2024-01-08 14:40:00,51.8,51.83,51.76,51.78,77486.0,48.7967,48.8249,48.759,48.7778,77486.0
2024-01-08 14:45:00,51.78,51.83,51.75,51.8,123905.0,48.7778,48.8249,48.7496,48.7967,123905.0
2024-01-08 14:50:00,51.8,51.86,51.79,51.86,70755.0,48.7967,48.8532,48.7872,48.8532,70755.0
2024-01-08 14:55:00,51.86,51.88,51.77,51.79,167198.0,48.8532,48.872,48.7684,48.7872,167198.0
2024-01-08 15:00:00,51.79,51.84,51.77,51.83,113590.0,48.7872,48.8343,48.7684,48.8249,113590.0
2024-01-08 15:05:00,51.83,51.83,51.73,51.74,101270.0,48.8249,48.8249,48.7307,48.7401,101270.0
2024-01-08 15:10:00,51.73,51.77,51.71,51.76,98375.0,48.7307,48.7684,48.7119,48.759,98375.0
2024-01-08 15:15:00,51.77,51.83,51.75,51.79,152188.0,48.7684,48.8249,48.7496,48.7872,152188.0
2024-01-08 15:20:00,51.79,51.83,51.76,51.77,95464.0,48.7872,48.8249,48.759,48.7684,95464.0
2024-01-08 15:25:00,51.77,51.79,51.74,51.76,75350.0,48.7684,48.7872,48.7401,48.759,75350.0
2024-01-08 15:30:00,51.76,51.8,51.72,51.77,140819.0,48.759,48.7967,48.7213,48.7684,140819.0
2024-01-08 15:35:00,51.76,51.81,51.71,51.8,159893.0,48.759,48.8061,48.7119,48.7967,159893.0
2024-01-08 15:40:00,51.79,51.82,51.71,51.72,190354.0,48.7872,48.8155,48.7119,48.7213,190354.0
2024-01-08 15:45:00,51.71,51.73,51.69,51.7,228047.0,48.7119,48.7307,48.693,48.7025,228047.0
2024-01-08 15:50:00,51.69,51.79,51.68,51.78,327627.0,48.693,48.7872,48.6836,48.7778,327627.0
2024-01-08 15:55:00,51.78,51.82,51.75,51.78,704834.0,48.7778,48.8155,48.7496,48.7778,704834.0
2024-01-09 09:30:00,52.05,52.1,51.59,51.72,369273.0,49.0322,49.0793,48.5988,48.7213,369273.0
2024-01-09 09:35:00,51.73,51.85,51.66,51.74,128967.0,48.7307,48.8438,48.6648,48.7401,128967.0
2024-01-09 09:40:00,51.75,51.91,51.66,51.9,153899.0,48.7496,48.9003,48.6648,48.8909,153899.0
2024-01-09 09:45:00,51.9,51.9,51.71,51.8,182772.0,48.8909,48.8909,48.7119,48.7967,182772.0
2024-01-09 09:50:00,51.8,51.85,51.68,51.83,109623.0,48.7967,48.8438,48.6836,48.8249,109623.0
2024-01-09 09:55:00,51.83,51.88,51.69,51.76,125190.0,48.8249,48.872,48.693,48.759,125190.0
2024-01-09 10:00:00,51.76,52.04,51.75,51.9,194871.0,48.759,49.0227,48.7496,48.8909,194871.0
2024-01-09 10:05:00,51.91,51.95,51.79,51.9,135511.0,48.9003,48.938,48.7872,48.8909,135511.0
2024-01-09 10:10:00,51.89,51.89,51.74,51.87,76921.0,48.8814,48.8814,48.7401,48.8626,76921.0
2024-01-09 10:15:00,51.87,52.05,51.82,51.98,124581.0,48.8626,49.0322,48.8155,48.9662,124581.0
2024-01-09 10:20:00,51.98,52.06,51.89,52.03,114845.0,48.9662,49.0416,48.8814,49.0133,114845.0
2024-01-09 10:25:00,52.03,52.1,52.0,52.0,68574.0,49.0133,49.0793,48.9851,48.9851,68574.0
2024-01-09 10:30:00,52.0,52.06,51.98,52.02,85436.0,48.9851,49.0416,48.9662,49.0039,85436.0
2024-01-09 10:35:00,52.02,52.02,51.78,51.85,135764.0,49.0039,49.0039,48.7778,48.8438,135764.0
2024-01-09 10:40:00,51.85,51.85,51.71,51.72,91701.0,48.8438,48.8438,48.7119,48.7213,91701.0
2024-01-09 10:45:00,51.73,51.8,51.67,51.8,161610.0,48.7307,48.7967,48.6742,48.7967,161610.0
2024-01-09 10:50:00,51.81,51.81,51.7,51.7,94788.0,48.8061,48.8061,48.7025,48.7025,94788.0
2024-01-09 10:55:00,51.7,51.75,51.66,51.67,70558.0,48.7025,48.7496,48.6648,48.6742,70558.0
2024-01-09 11:00:00,51.68,51.68,51.63,51.65,93665.0,48.6836,48.6836,48.6365,48.6554,93665.0
2024-01-09 11:05:00,51.64,51.65,51.54,51.55,109287.0,48.6459,48.6554,48.5517,48.5612,109287.0
2024-01-09 11:10:00,51.56,51.65,51.56,51.63,72418.0,48.5706,48.6554,48.5706,48.6365,72418.0
2024-01-09 11:15:00,51.62,51.66,51.59,51.6,68890.0,48.6271,48.6648,48.5988,48.6083,68890.0
2024-01-09 11:20:00,51.6,51.68,51.59,51.63,86811.0,48.6083,48.6836,48.5988,48.6365,86811.0
2024-01-09 11:25:00,51.63,51.67,51.6,51.66,71681.0,48.6365,48.6742,48.6083,48.6648,71681.0
2024-01-09 11:30:00,51.66,51.71,51.66,51.71,64820.0,48.6648,48.7119,48.6648,48.7119,64820.0
2024-01-09 11:35:00,51.71,51.71,51.55,51.57,83089.0,48.7119,48.7119,48.5612,48.58,83089.0
2024-01-09 11:40:00,51.57,51.59,51.51,51.59,89944.0,48.58,48.5988,48.5235,48.5988,89944.0
2024-01-09 11:45:00,51.59,51.64,51.56,51.57,71995.0,48.5988,48.6459,48.5706,48.58,71995.0
2024-01-09 11:50:00,51.57,51.6,51.55,51.56,71618.0,48.58,48.6083,48.5612,48.5706,71618.0
2024-01-09 11:55:00,51.57,51.61,51.56,51.61,51731.0,48.58,48.6177,48.5706,48.6177,51731.0
2024-01-09 12:00:00,51.6,51.61,51.52,51.58,88003.0,48.6083,48.6177,48.5329,48.5894,88003.0
2024-01-09 12:05:00,51.58,51.65,51.55,51.59,124184.0,48.5894,48.6554,48.5612,48.5988,124184.0
2024-01-09 12:10:00,51.6,51.61,51.55,51.58,75651.0,48.6083,48.6177,48.5612,48.5894,75651.0
2024-01-09 12:15:00,51.59,51.61,51.57,51.58,68551.0,48.5988,48.6177,48.58,48.5894,68551.0
2024-01-09 12:20:00,51.58,51.62,51.56,51.6,147621.0,48.5894,48.6271,48.5706,48.6083,147621.0
2024-01-09 12:25:00,51.6,51.67,51.58,51.6,140239.0,48.6083,48.6742,48.5894,48.6083,140239.0
2024-01-09 12:30:00,51.6,51.64,51.59,51.59,66975.0,48.6083,48.6459,48.5988,48.5988,66975.0
2024-01-09 12:35:00,51.59,51.6,51.51,51.55,172173.0,48.5988,48.6083,48.5235,48.5612,172173.0
2024-01-09 12:40:00,51.55,51.6,51.54,51.6,45585.0,48.5612,48.6083,48.5517,48.6083,45585.0
2024-01-09 12:45:00,51.6,51.63,51.57,51.59,55262.0,48.6083,48.6365,48.58,48.5988,55262.0
2024-01-09 12:50:00,51.58,51.6,51.56,51.58,47657.0,48.5894,48.6083,48.5706,48.5894,47657.0
2024-01-09 12:55:00,51.58,51.58,51.51,51.52,70392.0,48.5894,48.5894,48.5235,48.5329,70392.0
2024-01-09 13:00:00,51.52,51.6,51.5,51.59,118797.0,48.5329,48.6083,48.5141,48.5988,118797.0
2024-01-09 13:05:00,51.59,51.6,51.52,51.54,54272.0,48.5988,48.6083,48.5329,48.5517,54272.0
2024-01-09 13:10:00,51.54,51.56,51.48,51.5,123765.0,48.5517,48.5706,48.4952,48.5141,123765.0
2024-01-09 13:15:00,51.5,51.51,51.45,51.47,66017.0,48.5141,48.5235,48.467,48.4858,66017.0
2024-01-09 13:20:00,51.47,51.49,51.41,51.41,59781.0,48.4858,48.5046,48.4293,48.4293,59781.0
2024-01-09 13:25:00,51.42,51.44,51.4,51.43,44986.0,48.4387,48.4575,48.4199,48.4481,44986.0
2024-01-09 13:30:00,51.42,51.42,51.34,51.39,111311.0,48.4387,48.4387,48.3633,48.4104,111311.0
2024-01-09 13:35:00,51.39,51.44,51.38,51.43,42138.0,48.4104,48.4575,48.401,48.4481,42138.0
2024-01-09 13:40:00,51.44,51.48,51.42,51.45,51267.0,48.4575,48.4952,48.4387,48.467,51267.0
2024-01-09 13:45:00,51.45,51.5,51.44,51.48,57159.0,48.467,48.5141,48.4575,48.4952,57159.0
2024-01-09 13:50:00,51.48,51.53,51.47,51.5,63133.0,48.4952,48.5423,48.4858,48.5141,63133.0
2024-01-09 13:55:00,51.5,51.53,51.49,51.51,48560.0,48.5141,48.5423,48.5046,48.5235,48560.0
2024-01-09 14:00:00,51.5,51.52,51.46,51.47,43894.0,48.5141,48.5329,48.4764,48.4858,43894.0
2024-01-09 14:05:00,51.47,51.48,51.42,51.47,51906.0,48.4858,48.4952,48.4387,48.4858,51906.0
2024-01-09 14:10:00,51.48,51.5,51.39,51.41,62682.0,48.4952,48.5141,48.4104,48.4293,62682.0
2024-01-09 14:15:00,51.39,51.39,51.34,51.39,83647.0,48.4104,48.4104,48.3633,48.4104,83647.0
2024-01-09 14:20:00,51.38,51.41,51.37,51.4,65172.0,48.401,48.4293,48.3916,48.4199,65172.0
2024-01-09 14:25:00,51.4,51.41,51.29,51.32,239413.0,48.4199,48.4293,48.3162,48.3445,239413.0
2024-01-09 14:30:00,51.32,51.4,51.32,51.37,138018.0,48.3445,48.4199,48.3445,48.3916,138018.0
2024-01-09 14:35:00,51.37,51.4,51.31,51.32,131670.0,48.3916,48.4199,48.3351,48.3445,131670.0
2024-01-09 14:40:00,51.32,51.33,51.27,51.3,157317.0,48.3445,48.3539,48.2974,48.3257,157317.0
2024-01-09 14:45:00,51.3,51.34,51.29,51.32,86787.0,48.3257,48.3633,48.3162,48.3445,86787.0
2024-01-09 14:50:00,51.32,51.35,51.27,51.34,254708.0,48.3445,48.3728,48.2974,48.3633,254708.0
2024-01-09 14:55:00,51.34,51.4,51.31,51.37,78722.0,48.3633,48.4199,48.3351,48.3916,78722.0
2024-01-09 15:00:00,51.37,51.4,51.33,51.4,127363.0,48.3916,48.4199,48.3539,48.4199,127363.0
2024-01-09 15:05:00,51.4,51.4,51.33,51.38,66171.0,48.4199,48.4199,48.3539,48.401,66171.0
2024-01-09 15:10:00,51.37,51.42,51.36,51.37,114806.0,48.3916,48.4387,48.3822,48.3916,114806.0
2024-01-09 15:15:00,51.37,51.4,51.36,51.38,61254.0,48.3916,48.4199,48.3822,48.401,61254.0
2024-01-09 15:20:00,51.38,51.41,51.33,51.34,97544.0,48.401,48.4293,48.3539,48.3633,97544.0
2024-01-09 15:25:00,51.34,51.37,51.31,51.33,77368.0,48.3633,48.3916,48.3351,48.3539,77368.0
2024-01-09 15:30:00,51.33,51.33,51.29,51.32,115609.0,48.3539,48.3539,48.3162,48.3445,115609.0
2024-01-09 15:35:00,51.32,51.32,51.26,51.29,120300.0,48.3445,48.3445,48.288,48.3162,120300.0
2024-01-09 15:40:00,51.29,51.32,51.26,51.32,212736.0,48.3162,48.3445,48.288,48.3445,212736.0
2024-01-09 15:45:00,51.32,51.32,51.26,51.29,186065.0,48.3445,48.3445,48.288,48.3162,186065.0
2024-01-09 15:50:00,51.29,51.36,51.28,51.34,304363.0,48.3162,48.3822,48.3068,48.3633,304363.0
2024-01-09 15:55:00,51.35,51.36,51.23,51.27,729146.0,48.3728,48.3822,48.2597,48.2974,729146.0
2024-01-10 09:30:00,51.2,51.24,50.91,51.13,349662.0,48.2314,48.2691,47.9583,48.1655,349662.0
2024-01-10 09:35:00,51.13,51.18,50.9,51.06,120234.0,48.1655,48.2126,47.9488,48.0996,120234.0
2024-01-10 09:40:00,51.06,51.25,50.95,51.23,120693.0,48.0996,48.2785,47.9959,48.2597,120693.0
2024-01-10 09:45:00,51.24,51.24,51.03,51.05,60134.0,48.2691,48.2691,48.0713,48.0901,60134.0
2024-01-10 09:50:00,51.04,51.16,50.99,51.1,85233.0,48.0807,48.1938,48.0336,48.1372,85233.0
2024-01-10 09:55:00,51.1,51.2,51.07,51.07,83364.0,48.1372,48.2314,48.109,48.109,83364.0
2024-01-10 10:00:00,51.07,51.21,51.07,51.1,152733.0,48.109,48.2409,48.109,48.1372,152733.0
2024-01-10 10:05:00,51.1,51.18,51.04,51.1,69989.0,48.1372,48.2126,48.0807,48.1372,69989.0
2024-01-10 10:10:00,51.1,51.12,51.01,51.03,55182.0,48.1372,48.1561,48.0525,48.0713,55182.0
2024-01-10 10:15:00,51.04,51.11,51.02,51.05,108572.0,48.0807,48.1467,48.0619,48.0901,108572.0
2024-01-10 10:20:00,51.03,51.21,51.0,51.18,73443.0,48.0713,48.2409,48.043,48.2126,73443.0
2024-01-10 10:25:00,51.18,51.22,51.14,51.19,61438.0,48.2126,48.2503,48.1749,48.222,61438.0
2024-01-10 10:30:00,51.19,51.19,51.03,51.08,68373.0,48.222,48.222,48.0713,48.1184,68373.0
2024-01-10 10:35:00,51.07,51.1,51.03,51.05,47338.0,48.109,48.1372,48.0713,48.0901,47338.0
2024-01-10 10:40:00,51.05,51.11,51.01,51.01,79831.0,48.0901,48.1467,48.0525,48.0525,79831.0
2024-01-10 10:45:00,51.02,51.03,50.94,50.96,101944.0,48.0619,48.0713,47.9865,48.0054,101944.0
2024-01-10 10:50:00,50.95,50.96,50.85,50.88,288055.0,47.9959,48.0054,47.9017,47.93,288055.0
2024-01-10 10:55:00,50.88,50.94,50.86,50.92,141153.0,47.93,47.9865,47.9112,47.9677,141153.0
2024-01-10 11:00:00,50.92,50.98,50.87,50.88,186663.0,47.9677,48.0242,47.9206,47.93,186663.0
2024-01-10 11:05:00,50.88,50.96,50.84,50.96,110427.0,47.93,48.0054,47.8923,48.0054,110427.0
2024-01-10 11:10:00,50.96,50.96,50.82,50.84,122291.0,48.0054,48.0054,47.8735,47.8923,122291.0
2024-01-10 11:15:00,50.84,50.91,50.8,50.87,111380.0,47.8923,47.9583,47.8546,47.9206,111380.0
2024-01-10 11:20:00,50.88,50.89,50.74,50.76,175867.0,47.93,47.9394,47.7981,47.817,175867.0
2024-01-10 11:25:00,50.76,50.78,50.71,50.73,133112.0,47.817,47.8358,47.7699,47.7887,133112.0
2024-01-10 11:30:00,50.73,50.77,50.7,50.71,185873.0,47.7887,47.8264,47.7604,47.7699,185873.0
2024-01-10 11:35:00,50.7,50.73,50.68,50.72,100258.0,47.7604,47.7887,47.7416,47.7793,100258.0
2024-01-10 11:40:00,50.72,50.75,50.66,50.67,113799.0,47.7793,47.8075,47.7228,47.7322,113799.0
2024-01-10 11:45:00,50.67,50.67,50.58,50.58,123999.0,47.7322,47.7322,47.6474,47.6474,123999.0
2024-01-10 11:50:00,50.59,50.59,50.53,50.54,206020.0,47.6568,47.6568,47.6003,47.6097,206020.0
2024-01-10 11:55:00,50.54,50.59,50.53,50.54,109318.0,47.6097,47.6568,47.6003,47.6097,109318.0
2024-01-10 12:00:00,50.55,50.56,50.49,50.5,219354.0,47.6191,47.6286,47.5626,47.572,219354.0
2024-01-10 12:05:00,50.5,50.53,50.46,50.5,121828.0,47.572,47.6003,47.5344,47.572,121828.0
2024-01-10 12:10:00,50.5,50.52,50.47,50.48,120747.0,47.572,47.5909,47.5438,47.5532,120747.0
2024-01-10 12:15:00,50.48,50.5,50.45,50.5,106871.0,47.5532,47.572,47.5249,47.572,106871.0
2024-01-10 12:20:00,50.49,50.52,50.44,50.52,155055.0,47.5626,47.5909,47.5155,47.5909,155055.0
2024-01-10 12:25:00,50.52,50.55,50.48,50.54,103405.0,47.5909,47.6191,47.5532,47.6097,103405.0
2024-01-10 12:30:00,50.55,50.55,50.5,50.54,77090.0,47.6191,47.6191,47.572,47.6097,77090.0
2024-01-10 12:35:00,50.54,50.56,50.51,50.53,53132.0,47.6097,47.6286,47.5815,47.6003,53132.0
2024-01-10 12:40:00,50.53,50.54,50.49,50.53,75754.0,47.6003,47.6097,47.5626,47.6003,75754.0
2024-01-10 12:45:00,50.53,50.55,50.49,50.5,71955.0,47.6003,47.6191,47.5626,47.572,71955.0
2024-01-10 12:50:00,50.5,50.52,50.45,50.48,54963.0,47.572,47.5909,47.5249,47.5532,54963.0
2024-01-10 12:55:00,50.48,50.5,50.45,50.46,40021.0,47.5532,47.572,47.5249,47.5344,40021.0
2024-01-10 13:00:00,50.46,50.53,50.45,50.51,78284.0,47.5344,47.6003,47.5249,47.5815,78284.0
2024-01-10 13:05:00,50.51,50.53,50.46,50.48,99562.0,47.5815,47.6003,47.5344,47.5532,99562.0
2024-01-10 13:10:00,50.48,50.51,50.45,50.5,96476.0,47.5532,47.5815,47.5249,47.572,96476.0
2024-01-10 13:15:00,50.49,50.53,50.48,50.49,62250.0,47.5626,47.6003,47.5532,47.5626,62250.0
2024-01-10 13:20:00,50.49,50.5,50.41,50.44,158729.0,47.5626,47.572,47.4873,47.5155,158729.0
2024-01-10 13:25:00,50.44,50.52,50.42,50.5,221060.0,47.5155,47.5909,47.4967,47.572,221060.0
2024-01-10 13:30:00,50.5,50.53,50.47,50.53,63354.0,47.572,47.6003,47.5438,47.6003,63354.0
2024-01-10 13:35:00,50.52,50.53,50.49,50.52,53750.0,47.5909,47.6003,47.5626,47.5909,53750.0
2024-01-10 13:40:00,50.52,50.56,50.51,50.55,75695.0,47.5909,47.6286,47.5815,47.6191,75695.0
2024-01-10 13:45:00,50.54,50.56,50.52,50.54,90813.0,47.6097,47.6286,47.5909,47.6097,90813.0
2024-01-10 13:50:00,50.55,50.55,50.45,50.48,264834.0,47.6191,47.6191,47.5249,47.5532,264834.0
2024-01-10 13:55:00,50.48,50.58,50.47,50.57,146691.0,47.5532,47.6474,47.5438,47.638,146691.0
2024-01-10 14:00:00,50.57,50.66,50.56,50.59,134371.0,47.638,47.7228,47.6286,47.6568,134371.0
2024-01-10 14:05:00,50.59,50.6,50.51,50.52,73472.0,47.6568,47.6662,47.5815,47.5909,73472.0
2024-01-10 14:10:00,50.52,50.65,50.5,50.59,189991.0,47.5909,47.7133,47.572,47.6568,189991.0
2024-01-10 14:15:00,50.6,50.67,50.59,50.66,82311.0,47.6662,47.7322,47.6568,47.7228,82311.0
2024-01-10 14:20:00,50.66,50.71,50.63,50.64,89518.0,47.7228,47.7699,47.6945,47.7039,89518.0
2024-01-10 14:25:00,50.64,50.7,50.63,50.68,46101.0,47.7039,47.7604,47.6945,47.7416,46101.0
2024-01-10 14:30:00,50.69,50.71,50.58,50.6,208339.0,47.751,47.7699,47.6474,47.6662,208339.0
2024-01-10 14:35:00,50.6,50.61,50.53,50.54,151571.0,47.6662,47.6757,47.6003,47.6097,151571.0
2024-01-10 14:40:00,50.54,50.61,50.53,50.58,243669.0,47.6097,47.6757,47.6003,47.6474,243669.0
2024-01-10 14:45:00,50.58,50.71,50.57,50.65,308526.0,47.6474,47.7699,47.638,47.7133,308526.0
2024-01-10 14:50:00,50.65,50.72,50.63,50.72,101098.0,47.7133,47.7793,47.6945,47.7793,101098.0
2024-01-10 14:55:00,50.72,50.72,50.66,50.66,78738.0,47.7793,47.7793,47.7228,47.7228,78738.0
2024-01-10 15:00:00,50.66,50.69,50.63,50.68,132296.0,47.7228,47.751,47.6945,47.7416,132296.0
2024-01-10 15:05:00,50.68,50.7,50.62,50.63,184486.0,47.7416,47.7604,47.6851,47.6945,184486.0
2024-01-10 15:10:00,50.63,50.67,50.59,50.63,233237.0,47.6945,47.7322,47.6568,47.6945,233237.0
2024-01-10 15:15:00,50.63,50.65,50.56,50.57,142624.0,47.6945,47.7133,47.6286,47.638,142624.0
2024-01-10 15:20:00,50.57,50.57,50.49,50.51,240687.0,47.638,47.638,47.5626,47.5815,240687.0
2024-01-10 15:25:00,50.51,50.52,50.47,50.51,203624.0,47.5815,47.5909,47.5438,47.5815,203624.0
2024-01-10 15:30:00,50.5,50.55,50.48,50.51,160224.0,47.572,47.6191,47.5532,47.5815,160224.0
2024-01-10 15:35:00,50.52,50.61,50.5,50.6,252266.0,47.5909,47.6757,47.572,47.6662,252266.0
2024-01-10 15:40:00,50.6,50.6,50.54,50.57,246106.0,47.6662,47.6662,47.6097,47.638,246106.0
2024-01-10 15:45:00,50.57,50.61,50.56,50.58,362887.0,47.638,47.6757,47.6286,47.6474,362887.0
2024-01-10 15:50:00,50.58,50.6,50.57,50.6,357700.0,47.6474,47.6662,47.638,47.6662,357700.0
2024-01-10 15:55:00,50.6,50.69,50.58,50.65,869983.0,47.6662,47.751,47.6474,47.7133,869983.0
2024-01-11 09:30:00,50.65,50.74,50.31,50.45,317795.0,47.7133,47.7981,47.3931,47.5249,317795.0
2024-01-11 09:35:00,50.46,50.67,50.42,50.58,58696.0,47.5344,47.7322,47.4967,47.6474,58696.0
2024-01-11 09:40:00,50.58,50.63,50.45,50.47,128177.0,47.6474,47.6945,47.5249,47.5438,128177.0
2024-01-11 09:45:00,50.45,50.55,50.33,50.4,197738.0,47.5249,47.6191,47.4119,47.4778,197738.0
2024-01-11 09:50:00,50.39,50.41,50.28,50.29,162215.0,47.4684,47.4873,47.3648,47.3742,162215.0
2024-01-11 09:55:00,50.28,50.36,50.18,50.21,179503.0,47.3648,47.4402,47.2706,47.2988,179503.0
2024-01-11 10:00:00,50.21,50.24,50.1,50.15,244710.0,47.2988,47.3271,47.1952,47.2423,244710.0
2024-01-11 10:05:00,50.16,50.28,50.02,50.27,298199.0,47.2517,47.3648,47.1199,47.3554,298199.0
2024-01-11 10:10:00,50.27,50.29,50.08,50.11,138533.0,47.3554,47.3742,47.1764,47.2046,138533.0
2024-01-11 10:15:00,50.1,50.11,50.01,50.05,123886.0,47.1952,47.2046,47.1104,47.1481,123886.0
2024-01-11 10:20:00,50.04,50.09,50.03,50.07,152964.0,47.1387,47.1858,47.1293,47.167,152964.0
2024-01-11 10:25:00,50.07,50.28,50.03,50.28,180411.0,47.167,47.3648,47.1293,47.3648,180411.0
2024-01-11 10:30:00,50.28,50.28,50.17,50.17,105528.0,47.3648,47.3648,47.2612,47.2612,105528.0
2024-01-11 10:35:00,50.16,50.32,50.13,50.25,86830.0,47.2517,47.4025,47.2235,47.3365,86830.0
2024-01-11 10:40:00,50.24,50.25,50.11,50.23,95476.0,47.3271,47.3365,47.2046,47.3177,95476.0
2024-01-11 10:45:00,50.22,50.23,50.13,50.2,79052.0,47.3083,47.3177,47.2235,47.2894,79052.0
2024-01-11 10:50:00,50.2,50.21,50.08,50.16,208330.0,47.2894,47.2988,47.1764,47.2517,208330.0
2024-01-11 10:55:00,50.15,50.15,50.05,50.08,65642.0,47.2423,47.2423,47.1481,47.1764,65642.0
2024-01-11 11:00:00,50.07,50.11,50.02,50.05,104468.0,47.167,47.2046,47.1199,47.1481,104468.0
2024-01-11 11:05:00,50.05,50.15,50.04,50.13,59146.0,47.1481,47.2423,47.1387,47.2235,59146.0
2024-01-11 11:10:00,50.12,50.17,50.08,50.1,129128.0,47.2141,47.2612,47.1764,47.1952,129128.0
2024-01-11 11:15:00,50.11,50.19,50.1,50.15,75622.0,47.2046,47.28,47.1952,47.2423,75622.0
2024-01-11 11:20:00,50.15,50.2,50.13,50.18,75942.0,47.2423,47.2894,47.2235,47.2706,75942.0
2024-01-11 11:25:00,50.17,50.27,50.17,50.25,98944.0,47.2612,47.3554,47.2612,47.3365,98944.0
2024-01-11 11:30:00,50.25,50.25,50.04,50.05,195174.0,47.3365,47.3365,47.1387,47.1481,195174.0
2024-01-11 11:35:00,50.05,50.15,50.04,50.12,115430.0,47.1481,47.2423,47.1387,47.2141,115430.0
2024-01-11 11:40:00,50.13,50.19,50.12,50.17,88970.0,47.2235,47.28,47.2141,47.2612,88970.0
2024-01-11 11:45:00,50.18,50.24,50.15,50.16,107385.0,47.2706,47.3271,47.2423,47.2517,107385.0
2024-01-11 11:50:00,50.16,50.21,50.09,50.09,95503.0,47.2517,47.2988,47.1858,47.1858,95503.0
2024-01-11 11:55:00,50.09,50.13,50.07,50.13,98099.0,47.1858,47.2235,47.167,47.2235,98099.0
2024-01-11 12:00:00,50.13,50.18,50.1,50.17,54065.0,47.2235,47.2706,47.1952,47.2612,54065.0
2024-01-11 12:05:00,50.17,50.24,50.15,50.24,54251.0,47.2612,47.3271,47.2423,47.3271,54251.0
2024-01-11 12:10:00,50.24,50.36,50.24,50.34,58051.0,47.3271,47.4402,47.3271,47.4213,58051.0
2024-01-11 12:15:00,50.34,50.37,50.3,50.32,100232.0,47.4213,47.4496,47.3836,47.4025,100232.0
2024-01-11 12:20:00,50.32,50.35,50.27,50.35,102966.0,47.4025,47.4307,47.3554,47.4307,102966.0
2024-01-11 12:25:00,50.34,50.4,50.3,50.3,152052.0,47.4213,47.4778,47.3836,47.3836,152052.0
2024-01-11 12:30:00,50.3,50.38,50.27,50.38,69216.0,47.3836,47.459,47.3554,47.459,69216.0
2024-01-11 12:35:00,50.38,50.39,50.32,50.34,41476.0,47.459,47.4684,47.4025,47.4213,41476.0
2024-01-11 12:40:00,50.34,50.36,50.32,50.33,32006.0,47.4213,47.4402,47.4025,47.4119,32006.0
2024-01-11 12:45:00,50.32,50.35,50.28,50.29,55140.0,47.4025,47.4307,47.3648,47.3742,55140.0
2024-01-11 12:50:00,50.29,50.31,50.25,50.27,39153.0,47.3742,47.3931,47.3365,47.3554,39153.0
2024-01-11 12:55:00,50.26,50.27,50.18,50.2,83222.0,47.3459,47.3554,47.2706,47.2894,83222.0
2024-01-11 13:00:00,50.19,50.23,50.19,50.21,91434.0,47.28,47.3177,47.28,47.2988,91434.0
2024-01-11 13:05:00,50.21,50.22,50.17,50.2,112338.0,47.2988,47.3083,47.2612,47.2894,112338.0
2024-01-11 13:10:00,50.2,50.22,50.15,50.18,86679.0,47.2894,47.3083,47.2423,47.2706,86679.0
2024-01-11 13:15:00,50.19,50.19,50.13,50.15,48278.0,47.28,47.28,47.2235,47.2423,48278.0
2024-01-11 13:20:00,50.16,50.16,50.12,50.16,46236.0,47.2517,47.2517,47.2141,47.2517,46236.0
2024-01-11 13:25:00,50.16,50.17,50.09,50.11,106835.0,47.2517,47.2612,47.1858,47.2046,106835.0
2024-01-11 13:30:00,50.11,50.18,50.1,50.15,83898.0,47.2046,47.2706,47.1952,47.2423,83898.0
2024-01-11 13:35:00,50.15,50.18,50.13,50.16,42470.0,47.2423,47.2706,47.2235,47.2517,42470.0
2024-01-11 13:40:00,50.16,50.19,50.14,50.18,52627.0,47.2517,47.28,47.2329,47.2706,52627.0
2024-01-11 13:45:00,50.17,50.18,50.1,50.11,33425.0,47.2612,47.2706,47.1952,47.2046,33425.0
2024-01-11 13:50:00,50.11,50.17,50.1,50.15,76867.0,47.2046,47.2612,47.1952,47.2423,76867.0
2024-01-11 13:55:00,50.14,50.2,50.14,50.18,51612.0,47.2329,47.2894,47.2329,47.2706,51612.0
2024-01-11 14:00:00,50.18,50.26,50.16,50.26,101973.0,47.2706,47.3459,47.2517,47.3459,101973.0
2024-01-11 14:05:00,50.26,50.29,50.18,50.22,72737.0,47.3459,47.3742,47.2706,47.3083,72737.0
2024-01-11 14:10:00,50.22,50.27,50.15,50.2,95861.0,47.3083,47.3554,47.2423,47.2894,95861.0
2024-01-11 14:15:00,50.2,50.24,50.18,50.22,87772.0,47.2894,47.3271,47.2706,47.3083,87772.0
2024-01-11 14:20:00,50.22,50.27,50.21,50.22,88368.0,47.3083,47.3554,47.2988,47.3083,88368.0
2024-01-11 14:25:00,50.22,50.26,50.18,50.25,108551.0,47.3083,47.3459,47.2706,47.3365,108551.0
2024-01-11 14:30:00,50.25,50.28,50.22,50.23,92774.0,47.3365,47.3648,47.3083,47.3177,92774.0
2024-01-11 14:35:00,50.23,50.28,50.21,50.28,76939.0,47.3177,47.3648,47.2988,47.3648,76939.0
2024-01-11 14:40:00,50.27,50.3,50.24,50.26,94608.0,47.3554,47.3836,47.3271,47.3459,94608.0
2024-01-11 14:45:00,50.26,50.29,50.23,50.26,75174.0,47.3459,47.3742,47.3177,47.3459,75174.0
2024-01-11 14:50:00,50.27,50.27,50.24,50.25,80141.0,47.3554,47.3554,47.3271,47.3365,80141.0
2024-01-11 14:55:00,50.26,50.34,50.24,50.32,139847.0,47.3459,47.4213,47.3271,47.4025,139847.0
2024-01-11 15:00:00,50.33,50.36,50.24,50.26,102197.0,47.4119,47.4402,47.3271,47.3459,102197.0
2024-01-11 15:05:00,50.26,50.26,50.21,50.22,106284.0,47.3459,47.3459,47.2988,47.3083,106284.0
2024-01-11 15:10:00,50.22,50.26,50.17,50.23,124357.0,47.3083,47.3459,47.2612,47.3177,124357.0
2024-01-11 15:15:00,50.23,50.23,50.19,50.23,106066.0,47.3177,47.3177,47.28,47.3177,106066.0
2024-01-11 15:20:00,50.23,50.26,50.22,50.25,127773.0,47.3177,47.3459,47.3083,47.3365,127773.0
2024-01-11 15:25:00,50.25,50.26,50.2,50.21,175793.0,47.3365,47.3459,47.2894,47.2988,175793.0
2024-01-11 15:30:00,50.2,50.3,50.16,50.3,192086.0,47.2894,47.3836,47.2517,47.3836,192086.0
2024-01-11 15:35:00,50.3,50.31,50.19,50.21,230009.0,47.3836,47.3931,47.28,47.2988,230009.0
2024-01-11 15:40:00,50.22,50.31,50.19,50.3,216215.0,47.3083,47.3931,47.28,47.3836,216215.0
2024-01-11 15:45:00,50.3,50.32,50.22,50.23,268341.0,47.3836,47.4025,47.3083,47.3177,268341.0
2024-01-11 15:50:00,50.23,50.23,50.16,50.19,406805.0,47.3177,47.3177,47.2517,47.28,406805.0
2024-01-11 15:55:00,50.18,50.24,50.17,50.21,817233.0,47.2706,47.3271,47.2612,47.2988,817233.0
2024-01-12 09:30:00,50.39,50.65,50.39,50.63,251795.0,47.4684,47.7133,47.4684,47.6945,251795.0
2024-01-12 09:35:00,50.66,50.71,50.5,50.53,136397.0,47.7228,47.7699,47.572,47.6003,136397.0
2024-01-12 09:40:00,50.53,50.56,50.41,50.45,94666.0,47.6003,47.6286,47.4873,47.5249,94666.0
2024-01-12 09:45:00,50.45,50.7,50.45,50.53,124787.0,47.5249,47.7604,47.5249,47.6003,124787.0
2024-01-12 09:50:00,50.53,50.63,50.49,50.59,87131.0,47.6003,47.6945,47.5626,47.6568,87131.0
2024-01-12 09:55:00,50.59,50.66,50.51,50.53,165367.0,47.6568,47.7228,47.5815,47.6003,165367.0
2024-01-12 10:00:00,50.54,50.57,50.4,50.48,107395.0,47.6097,47.638,47.4778,47.5532,107395.0
2024-01-12 10:05:00,50.48,50.54,50.43,50.5,162687.0,47.5532,47.6097,47.5061,47.572,162687.0
2024-01-12 10:10:00,50.51,50.53,50.43,50.43,43161.0,47.5815,47.6003,47.5061,47.5061,43161.0
2024-01-12 10:15:00,50.43,50.51,50.38,50.45,75875.0,47.5061,47.5815,47.459,47.5249,75875.0
2024-01-12 10:20:00,50.44,50.45,50.34,50.42,161255.0,47.5155,47.5249,47.4213,47.4967,161255.0
2024-01-12 10:25:00,50.43,50.43,50.34,50.38,76874.0,47.5061,47.5061,47.4213,47.459,76874.0
2024-01-12 10:30:00,50.39,50.49,50.37,50.47,52603.0,47.4684,47.5626,47.4496,47.5438,52603.0
2024-01-12 10:35:00,50.47,50.47,50.3,50.36,66130.0,47.5438,47.5438,47.3836,47.4402,66130.0
2024-01-12 10:40:00,50.37,50.41,50.34,50.38,69109.0,47.4496,47.4873,47.4213,47.459,69109.0
2024-01-12 10:45:00,50.37,50.41,50.29,50.3,90085.0,47.4496,47.4873,47.3742,47.3836,90085.0
2024-01-12 10:50:00,50.31,50.42,50.3,50.32,133441.0,47.3931,47.4967,47.3836,47.4025,133441.0
2024-01-12 10:55:00,50.31,50.35,50.22,50.23,120070.0,47.3931,47.4307,47.3083,47.3177,120070.0
2024-01-12 11:00:00,50.23,50.24,50.17,50.22,129236.0,47.3177,47.3271,47.2612,47.3083,129236.0
2024-01-12 11:05:00,50.22,50.22,50.17,50.18,96208.0,47.3083,47.3083,47.2612,47.2706,96208.0
2024-01-12 11:10:00,50.18,50.19,50.07,50.09,234893.0,47.2706,47.28,47.167,47.1858,234893.0
2024-01-12 11:15:00,50.09,50.15,50.08,50.13,143795.0,47.1858,47.2423,47.1764,47.2235,143795.0
2024-01-12 11:20:00,50.13,50.25,50.13,50.24,120678.0,47.2235,47.3365,47.2235,47.3271,120678.0
2024-01-12 11:25:00,50.25,50.36,50.24,50.31,123836.0,47.3365,47.4402,47.3271,47.3931,123836.0
2024-01-12 11:30:00,50.31,50.33,50.24,50.3,99729.0,47.3931,47.4119,47.3271,47.3836,99729.0
2024-01-12 11:35:00,50.29,50.33,50.19,50.25,134470.0,47.3742,47.4119,47.28,47.3365,134470.0
2024-01-12 11:40:00,50.25,50.25,50.19,50.23,77474.0,47.3365,47.3365,47.28,47.3177,77474.0
2024-01-12 11:45:00,50.23,50.27,50.2,50.21,72943.0,47.3177,47.3554,47.2894,47.2988,72943.0
2024-01-12 11:50:00,50.2,50.24,50.19,50.21,55069.0,47.2894,47.3271,47.28,47.2988,55069.0
2024-01-12 11:55:00,50.22,50.26,50.2,50.2,93167.0,47.3083,47.3459,47.2894,47.2894,93167.0
2024-01-12 12:00:00,50.21,50.22,50.14,50.15,108405.0,47.2988,47.3083,47.2329,47.2423,108405.0
2024-01-12 12:05:00,50.15,50.22,50.15,50.18,53820.0,47.2423,47.3083,47.2423,47.2706,53820.0
2024-01-12 12:10:00,50.18,50.2,50.15,50.18,51361.0,47.2706,47.2894,47.2423,47.2706,51361.0
2024-01-12 12:15:00,50.18,50.22,50.17,50.2,48895.0,47.2706,47.3083,47.2612,47.2894,48895.0
2024-01-12 12:20:00,50.19,50.23,50.17,50.18,68018.0,47.28,47.3177,47.2612,47.2706,68018.0
2024-01-12 12:25:00,50.18,50.22,50.14,50.22,99280.0,47.2706,47.3083,47.2329,47.3083,99280.0
2024-01-12 12:30:00,50.22,50.22,50.15,50.22,80483.0,47.3083,47.3083,47.2423,47.3083,80483.0
2024-01-12 12:35:00,50.22,50.23,50.17,50.23,43365.0,47.3083,47.3177,47.2612,47.3177,43365.0
2024-01-12 12:40:00,50.23,50.27,50.22,50.23,117886.0,47.3177,47.3554,47.3083,47.3177,117886.0
2024-01-12 12:45:00,50.22,50.25,50.18,50.19,63124.0,47.3083,47.3365,47.2706,47.28,63124.0
2024-01-12 12:50:00,50.19,50.2,50.12,50.16,72241.0,47.28,47.2894,47.2141,47.2517,72241.0
2024-01-12 12:55:00,50.17,50.18,50.07,50.09,174555.0,47.2612,47.2706,47.167,47.1858,174555.0
2024-01-12 13:00:00,50.09,50.15,50.08,50.12,53042.0,47.1858,47.2423,47.1764,47.2141,53042.0
2024-01-12 13:05:00,50.12,50.13,50.09,50.09,74914.0,47.2141,47.2235,47.1858,47.1858,74914.0
2024-01-12 13:10:00,50.09,50.14,50.09,50.11,58906.0,47.1858,47.2329,47.1858,47.2046,58906.0
2024-01-12 13:15:00,50.1,50.16,50.09,50.16,106084.0,47.1952,47.2517,47.1858,47.2517,106084.0
2024-01-12 13:20:00,50.15,50.16,50.11,50.13,53717.0,47.2423,47.2517,47.2046,47.2235,53717.0
2024-01-12 13:25:00,50.13,50.17,50.1,50.14,39111.0,47.2235,47.2612,47.1952,47.2329,39111.0
2024-01-12 13:30:00,50.15,50.18,50.1,50.13,66953.0,47.2423,47.2706,47.1952,47.2235,66953.0
2024-01-12 13:35:00,50.13,50.16,50.11,50.12,54644.0,47.2235,47.2517,47.2046,47.2141,54644.0
2024-01-12 13:40:00,50.12,50.14,50.12,50.13,38011.0,47.2141,47.2329,47.2141,47.2235,38011.0
2024-01-12 13:45:00,50.13,50.16,50.12,50.15,52698.0,47.2235,47.2517,47.2141,47.2423,52698.0
2024-01-12 13:50:00,50.15,50.15,50.11,50.12,39353.0,47.2423,47.2423,47.2046,47.2141,39353.0
2024-01-12 13:55:00,50.13,50.15,50.11,50.12,51692.0,47.2235,47.2423,47.2046,47.2141,51692.0
2024-01-12 14:00:00,50.12,50.19,50.11,50.19,84520.0,47.2141,47.28,47.2046,47.28,84520.0
2024-01-12 14:05:00,50.19,50.24,50.18,50.21,64593.0,47.28,47.3271,47.2706,47.2988,64593.0
2024-01-12 14:10:00,50.22,50.23,50.18,50.22,133574.0,47.3083,47.3177,47.2706,47.3083,133574.0
2024-01-12 14:15:00,50.21,50.25,50.21,50.23,90818.0,47.2988,47.3365,47.2988,47.3177,90818.0
2024-01-12 14:20:00,50.23,50.23,50.16,50.2,60578.0,47.3177,47.3177,47.2517,47.2894,60578.0
2024-01-12 14:25:00,50.2,50.25,50.19,50.19,69050.0,47.2894,47.3365,47.28,47.28,69050.0
2024-01-12 14:30:00,50.19,50.21,50.16,50.2,95957.0,47.28,47.2988,47.2517,47.2894,95957.0
2024-01-12 14:35:00,50.2,50.21,50.16,50.19,87725.0,47.2894,47.2988,47.2517,47.28,87725.0
2024-01-12 14:40:00,50.2,50.23,50.18,50.22,66450.0,47.2894,47.3177,47.2706,47.3083,66450.0
2024-01-12 14:45:00,50.23,50.23,50.1,50.1,131908.0,47.3177,47.3177,47.1952,47.1952,131908.0
2024-01-12 14:50:00,50.11,50.16,50.1,50.15,86378.0,47.2046,47.2517,47.1952,47.2423,86378.0
2024-01-12 14:55:00,50.14,50.14,50.08,50.09,102753.0,47.2329,47.2329,47.1764,47.1858,102753.0
2024-01-12 15:00:00,50.09,50.19,50.09,50.18,87198.0,47.1858,47.28,47.1858,47.2706,87198.0
2024-01-12 15:05:00,50.18,50.22,50.16,50.19,64572.0,47.2706,47.3083,47.2517,47.28,64572.0
2024-01-12 15:10:00,50.2,50.27,50.19,50.27,143000.0,47.2894,47.3554,47.28,47.3554,143000.0
2024-01-12 15:15:00,50.27,50.35,50.27,50.32,99611.0,47.3554,47.4307,47.3554,47.4025,99611.0
2024-01-12 15:20:00,50.32,50.33,50.3,50.32,70351.0,47.4025,47.4119,47.3836,47.4025,70351.0
2024-01-12 15:25:00,50.32,50.34,50.29,50.3,89601.0,47.4025,47.4213,47.3742,47.3836,89601.0
2024-01-12 15:30:00,50.3,50.33,50.27,50.29,89242.0,47.3836,47.4119,47.3554,47.3742,89242.0
2024-01-12 15:35:00,50.29,50.33,50.27,50.31,128114.0,47.3742,47.4119,47.3554,47.3931,128114.0
2024-01-12 15:40:00,50.3,50.32,50.26,50.28,122627.0,47.3836,47.4025,47.3459,47.3648,122627.0
2024-01-12 15:45:00,50.29,50.31,50.26,50.28,196815.0,47.3742,47.3931,47.3459,47.3648,196815.0
2024-01-12 15:50:00,50.27,50.28,50.21,50.23,276503.0,47.3554,47.3648,47.2988,47.3177,276503.0
2024-01-12 15:55:00,50.23,50.34,50.22,50.27,749651.0,47.3177,47.4213,47.3083,47.3554,749651.0
2024-01-16 09:30:00,50.3,50.36,49.96,50.01,411459.0,47.3836,47.4402,47.0633,47.1104,411459.0
2024-01-16 09:35:00,50.01,50.18,49.95,49.99,177970.0,47.1104,47.2706,47.0539,47.0916,177970.0
2024-01-16 09:40:00,49.98,50.03,49.9,49.93,137023.0,47.0822,47.1293,47.0068,47.0351,137023.0
2024-01-16 09:45:00,49.93,50.0,49.81,49.99,138188.0,47.0351,47.101,46.922,47.0916,138188.0
2024-01-16 09:50:00,49.99,50.01,49.82,49.89,112128.0,47.0916,47.1104,46.9315,46.9974,112128.0
2024-01-16 09:55:00,49.88,49.95,49.82,49.83,92117.0,46.988,47.0539,46.9315,46.9409,92117.0
2024-01-16 10:00:00,49.83,50.06,49.83,50.03,151220.0,46.9409,47.1575,46.9409,47.1293,151220.0
2024-01-16 10:05:00,50.02,50.11,49.95,50.01,254112.0,47.1199,47.2046,47.0539,47.1104,254112.0
2024-01-16 10:10:00,50.01,50.59,50.01,50.11,334691.0,47.1104,47.6568,47.1104,47.2046,334691.0
2024-01-16 10:15:00,50.1,50.14,50.04,50.09,131615.0,47.1952,47.2329,47.1387,47.1858,131615.0
2024-01-16 10:20:00,50.09,50.12,50.03,50.08,74077.0,47.1858,47.2141,47.1293,47.1764,74077.0
2024-01-16 10:25:00,50.08,50.12,50.01,50.09,90710.0,47.1764,47.2141,47.1104,47.1858,90710.0
2024-01-16 10:30:00,50.09,50.12,50.0,50.01,71727.0,47.1858,47.2141,47.101,47.1104,71727.0
2024-01-16 10:35:00,50.02,50.08,49.98,50.05,122341.0,47.1199,47.1764,47.0822,47.1481,122341.0
2024-01-16 10:40:00,50.05,50.09,50.01,50.04,64119.0,47.1481,47.1858,47.1104,47.1387,64119.0
2024-01-16 10:45:00,50.03,50.08,50.0,50.04,95763.0,47.1293,47.1764,47.101,47.1387,95763.0
2024-01-16 10:50:00,50.04,50.09,50.0,50.09,71493.0,47.1387,47.1858,47.101,47.1858,71493.0
2024-01-16 10:55:00,50.1,50.11,50.0,50.03,60802.0,47.1952,47.2046,47.101,47.1293,60802.0
2024-01-16 11:00:00,50.04,50.15,49.97,50.14,308882.0,47.1387,47.2423,47.0728,47.2329,308882.0
2024-01-16 11:05:00,50.14,50.25,50.14,50.2,80562.0,47.2329,47.3365,47.2329,47.2894,80562.0
2024-01-16 11:10:00,50.2,50.37,50.19,50.37,123826.0,47.2894,47.4496,47.28,47.4496,123826.0
2024-01-16 11:15:00,50.36,50.39,50.21,50.23,86151.0,47.4402,47.4684,47.2988,47.3177,86151.0
2024-01-16 11:20:00,50.23,50.3,50.22,50.23,47793.0,47.3177,47.3836,47.3083,47.3177,47793.0
2024-01-16 11:25:00,50.23,50.27,50.21,50.24,91571.0,47.3177,47.3554,47.2988,47.3271,91571.0
2024-01-16 11:30:00,50.24,50.27,50.2,50.27,46588.0,47.3271,47.3554,47.2894,47.3554,46588.0
2024-01-16 11:35:00,50.27,50.27,50.18,50.26,53102.0,47.3554,47.3554,47.2706,47.3459,53102.0
2024-01-16 11:40:00,50.26,50.27,50.18,50.22,51947.0,47.3459,47.3554,47.2706,47.3083,51947.0
2024-01-16 11:45:00,50.21,50.23,50.17,50.21,52433.0,47.2988,47.3177,47.2612,47.2988,52433.0
2024-01-16 11:50:00,50.22,50.26,50.19,50.25,51925.0,47.3083,47.3459,47.28,47.3365,51925.0
2024-01-16 11:55:00,50.24,50.25,50.14,50.16,131511.0,47.3271,47.3365,47.2329,47.2517,131511.0
2024-01-16 12:00:00,50.16,50.26,50.16,50.23,118096.0,47.2517,47.3459,47.2517,47.3177,118096.0
2024-01-16 12:05:00,50.24,50.27,50.2,50.24,71315.0,47.3271,47.3554,47.2894,47.3271,71315.0
2024-01-16 12:10:00,50.24,50.25,50.14,50.16,54580.0,47.3271,47.3365,47.2329,47.2517,54580.0
2024-01-16 12:15:00,50.15,50.17,50.1,50.13,63701.0,47.2423,47.2612,47.1952,47.2235,63701.0
2024-01-16 12:20:00,50.12,50.16,50.12,50.15,56135.0,47.2141,47.2517,47.2141,47.2423,56135.0
2024-01-16 12:25:00,50.14,50.15,50.06,50.08,118751.0,47.2329,47.2423,47.1575,47.1764,118751.0
2024-01-16 12:30:00,50.08,50.14,50.07,50.14,87410.0,47.1764,47.2329,47.167,47.2329,87410.0
2024-01-16 12:35:00,50.13,50.19,50.13,50.16,61104.0,47.2235,47.28,47.2235,47.2517,61104.0
2024-01-16 12:40:00,50.16,50.21,50.13,50.13,39430.0,47.2517,47.2988,47.2235,47.2235,39430.0
2024-01-16 12:45:00,50.13,50.17,50.11,50.13,44832.0,47.2235,47.2612,47.2046,47.2235,44832.0
2024-01-16 12:50:00,50.14,50.15,50.12,50.14,51739.0,47.2329,47.2423,47.2141,47.2329,51739.0
2024-01-16 12:55:00,50.13,50.16,50.1,50.1,63201.0,47.2235,47.2517,47.1952,47.1952,63201.0
2024-01-16 13:00:00,50.1,50.21,50.09,50.2,107812.0,47.1952,47.2988,47.1858,47.2894,107812.0
2024-01-16 13:05:00,50.2,50.21,50.17,50.18,93564.0,47.2894,47.2988,47.2612,47.2706,93564.0
2024-01-16 13:10:00,50.18,50.2,50.18,50.2,35360.0,47.2706,47.2894,47.2706,47.2894,35360.0
2024-01-16 13:15:00,50.2,50.23,50.15,50.19,157528.0,47.2894,47.3177,47.2423,47.28,157528.0
2024-01-16 13:20:00,50.19,50.2,50.12,50.19,298356.0,47.28,47.2894,47.2141,47.28,298356.0
2024-01-16 13:25:00,50.19,50.21,50.16,50.21,71398.0,47.28,47.2988,47.2517,47.2988,71398.0
2024-01-16 13:30:00,50.21,50.24,50.2,50.22,77176.0,47.2988,47.3271,47.2894,47.3083,77176.0
2024-01-16 13:35:00,50.22,50.24,50.11,50.15,114227.0,47.3083,47.3271,47.2046,47.2423,114227.0
2024-01-16 13:40:00,50.15,50.15,50.06,50.06,49201.0,47.2423,47.2423,47.1575,47.1575,49201.0
2024-01-16 13:45:00,50.06,50.09,50.06,50.08,78490.0,47.1575,47.1858,47.1575,47.1764,78490.0
2024-01-16 13:50:00,50.07,50.11,50.05,50.11,139257.0,47.167,47.2046,47.1481,47.2046,139257.0
2024-01-16 13:55:00,50.11,50.15,50.09,50.15,59099.0,47.2046,47.2423,47.1858,47.2423,59099.0
2024-01-16 14:00:00,50.14,50.15,50.1,50.11,43031.0,47.2329,47.2423,47.1952,47.2046,43031.0
2024-01-16 14:05:00,50.11,50.11,50.08,50.09,54033.0,47.2046,47.2046,47.1764,47.1858,54033.0
2024-01-16 14:10:00,50.09,50.11,50.07,50.11,69135.0,47.1858,47.2046,47.167,47.2046,69135.0
2024-01-16 14:15:00,50.11,50.13,50.08,50.09,66647.0,47.2046,47.2235,47.1764,47.1858,66647.0
2024-01-16 14:20:00,50.09,50.1,50.05,50.09,66487.0,47.1858,47.1952,47.1481,47.1858,66487.0
2024-01-16 14:25:00,50.1,50.15,50.09,50.1,47700.0,47.1952,47.2423,47.1858,47.1952,47700.0
2024-01-16 14:30:00,50.09,50.12,50.08,50.09,77108.0,47.1858,47.2141,47.1764,47.1858,77108.0
2024-01-16 14:35:00,50.09,50.11,50.06,50.07,70396.0,47.1858,47.2046,47.1575,47.167,70396.0
2024-01-16 14:40:00,50.07,50.09,50.04,50.05,73741.0,47.167,47.1858,47.1387,47.1481,73741.0
2024-01-16 14:45:00,50.05,50.08,50.03,50.06,145417.0,47.1481,47.1764,47.1293,47.1575,145417.0
2024-01-16 14:50:00,50.06,50.14,50.06,50.13,114266.0,47.1575,47.2329,47.1575,47.2235,114266.0
2024-01-16 14:55:00,50.12,50.16,50.09,50.15,97611.0,47.2141,47.2517,47.1858,47.2423,97611.0
2024-01-16 15:00:00,50.15,50.18,50.12,50.14,113030.0,47.2423,47.2706,47.2141,47.2329,113030.0
2024-01-16 15:05:00,50.14,50.15,50.09,50.09,58017.0,47.2329,47.2423,47.1858,47.1858,58017.0
2024-01-16 15:10:00,50.09,50.13,50.07,50.09,68174.0,47.1858,47.2235,47.167,47.1858,68174.0
2024-01-16 15:15:00,50.09,50.13,50.07,50.13,88643.0,47.1858,47.2235,47.167,47.2235,88643.0
2024-01-16 15:20:00,50.13,50.13,50.06,50.09,89864.0,47.2235,47.2235,47.1575,47.1858,89864.0
2024-01-16 15:25:00,50.09,50.11,50.05,50.09,98090.0,47.1858,47.2046,47.1481,47.1858,98090.0
2024-01-16 15:30:00,50.09,50.09,50.03,50.07,155618.0,47.1858,47.1858,47.1293,47.167,155618.0
2024-01-16 15:35:00,50.07,50.09,50.02,50.06,168904.0,47.167,47.1858,47.1199,47.1575,168904.0
2024-01-16 15:40:00,50.06,50.06,49.97,49.98,169972.0,47.1575,47.1575,47.0728,47.0822,169972.0
2024-01-16 15:45:00,49.98,50.02,49.96,49.98,221418.0,47.0822,47.1199,47.0633,47.0822,221418.0
2024-01-16 15:50:00,49.98,50.02,49.94,50.0,378871.0,47.0822,47.1199,47.0445,47.101,378871.0
2024-01-16 15:55:00,50.0,50.03,49.98,50.0,667074.0,47.101,47.1293,47.0822,47.101,667074.0
2024-01-17 09:30:00,49.55,49.59,48.95,49.0,850474.0,46.6771,46.7148,46.1119,46.159,850474.0
2024-01-17 09:35:00,49.0,49.17,48.99,49.13,333968.0,46.159,46.3191,46.1496,46.2815,333968.0
2024-01-17 09:40:00,49.12,49.22,49.01,49.17,746944.0,46.272,46.3662,46.1684,46.3191,746944.0
2024-01-17 09:45:00,49.18,49.37,49.13,49.27,325872.0,46.3286,46.5076,46.2815,46.4133,325872.0
2024-01-17 09:50:00,49.28,49.49,49.26,49.46,196379.0,46.4228,46.6206,46.4039,46.5923,196379.0
2024-01-17 09:55:00,49.46,49.53,49.38,49.47,159183.0,46.5923,46.6583,46.517,46.6018,159183.0
2024-01-17 10:00:00,49.47,49.47,49.3,49.37,262094.0,46.6018,46.6018,46.4416,46.5076,262094.0
2024-01-17 10:05:00,49.36,49.55,49.33,49.4,134480.0,46.4981,46.6771,46.4699,46.5358,134480.0
2024-01-17 10:10:00,49.41,49.49,49.34,49.34,167675.0,46.5452,46.6206,46.4793,46.4793,167675.0
2024-01-17 10:15:00,49.34,49.39,49.26,49.27,121849.0,46.4793,46.5264,46.4039,46.4133,121849.0
2024-01-17 10:20:00,49.26,49.47,49.26,49.42,136895.0,46.4039,46.6018,46.4039,46.5547,136895.0
2024-01-17 10:25:00,49.43,49.67,49.43,49.66,144379.0,46.5641,46.7902,46.5641,46.7807,144379.0
2024-01-17 10:30:00,49.66,49.67,49.58,49.59,79994.0,46.7807,46.7902,46.7054,46.7148,79994.0
2024-01-17 10:35:00,49.59,49.61,49.51,49.56,116448.0,46.7148,46.7336,46.6394,46.6865,116448.0
2024-01-17 10:40:00,49.56,49.68,49.55,49.68,90474.0,46.6865,46.7996,46.6771,46.7996,90474.0
2024-01-17 10:45:00,49.66,49.7,49.59,49.64,99695.0,46.7807,46.8184,46.7148,46.7619,99695.0
2024-01-17 10:50:00,49.64,49.7,49.59,49.69,90015.0,46.7619,46.8184,46.7148,46.809,90015.0
2024-01-17 10:55:00,49.69,49.76,49.65,49.66,115877.0,46.809,46.8749,46.7713,46.7807,115877.0
2024-01-17 11:00:00,49.66,49.69,49.6,49.68,98931.0,46.7807,46.809,46.7242,46.7996,98931.0
2024-01-17 11:05:00,49.68,49.73,49.64,49.72,124924.0,46.7996,46.8467,46.7619,46.8373,124924.0
2024-01-17 11:10:00,49.71,49.73,49.64,49.71,91884.0,46.8278,46.8467,46.7619,46.8278,91884.0
2024-01-17 11:15:00,49.71,49.73,49.68,49.7,97761.0,46.8278,46.8467,46.7996,46.8184,97761.0
2024-01-17 11:20:00,49.7,49.76,49.6,49.75,143835.0,46.8184,46.8749,46.7242,46.8655,143835.0
2024-01-17 11:25:00,49.75,49.75,49.63,49.66,98858.0,46.8655,46.8655,46.7525,46.7807,98858.0
2024-01-17 11:30:00,49.66,49.71,49.63,49.7,117294.0,46.7807,46.8278,46.7525,46.8184,117294.0
2024-01-17 11:35:00,49.7,49.73,49.65,49.68,124907.0,46.8184,46.8467,46.7713,46.7996,124907.0
2024-01-17 11:40:00,49.69,49.72,49.63,49.71,67377.0,46.809,46.8373,46.7525,46.8278,67377.0
2024-01-17 11:45:00,49.7,49.7,49.64,49.67,68915.0,46.8184,46.8184,46.7619,46.7902,68915.0
2024-01-17 11:50:00,49.67,49.67,49.62,49.64,114798.0,46.7902,46.7902,46.7431,46.7619,114798.0
2024-01-17 11:55:00,49.64,49.67,49.62,49.63,58766.0,46.7619,46.7902,46.7431,46.7525,58766.0
2024-01-17 12:00:00,49.63,49.67,49.61,49.64,81152.0,46.7525,46.7902,46.7336,46.7619,81152.0
2024-01-17 12:05:00,49.63,49.7,49.63,49.69,59827.0,46.7525,46.8184,46.7525,46.809,59827.0
2024-01-17 12:10:00,49.68,49.71,49.66,49.7,62200.0,46.7996,46.8278,46.7807,46.8184,62200.0
2024-01-17 12:15:00,49.7,49.71,49.62,49.63,74495.0,46.8184,46.8278,46.7431,46.7525,74495.0
2024-01-17 12:20:00,49.63,49.66,49.61,49.65,128404.0,46.7525,46.7807,46.7336,46.7713,128404.0
2024-01-17 12:25:00,49.64,49.72,49.63,49.7,113273.0,46.7619,46.8373,46.7525,46.8184,113273.0
2024-01-17 12:30:00,49.7,49.73,49.67,49.68,72838.0,46.8184,46.8467,46.7902,46.7996,72838.0
2024-01-17 12:35:00,49.68,49.7,49.66,49.68,55134.0,46.7996,46.8184,46.7807,46.7996,55134.0
2024-01-17 12:40:00,49.69,49.73,49.68,49.73,50029.0,46.809,46.8467,46.7996,46.8467,50029.0
2024-01-17 12:45:00,49.73,49.73,49.65,49.68,68313.0,46.8467,46.8467,46.7713,46.7996,68313.0
2024-01-17 12:50:00,49.68,49.69,49.63,49.66,70372.0,46.7996,46.809,46.7525,46.7807,70372.0
2024-01-17 12:55:00,49.66,49.71,49.65,49.67,68625.0,46.7807,46.8278,46.7713,46.7902,68625.0
2024-01-17 13:00:00,49.66,49.69,49.63,49.69,88276.0,46.7807,46.809,46.7525,46.809,88276.0
2024-01-17 13:05:00,49.69,49.7,49.66,49.7,74513.0,46.809,46.8184,46.7807,46.8184,74513.0
2024-01-17 13:10:00,49.7,49.73,49.66,49.73,60645.0,46.8184,46.8467,46.7807,46.8467,60645.0
2024-01-17 13:15:00,49.72,49.73,49.67,49.7,79492.0,46.8373,46.8467,46.7902,46.8184,79492.0
2024-01-17 13:20:00,49.69,49.71,49.64,49.69,127382.0,46.809,46.8278,46.7619,46.809,127382.0
2024-01-17 13:25:00,49.7,49.73,49.69,49.69,51446.0,46.8184,46.8467,46.809,46.809,51446.0
2024-01-17 13:30:00,49.7,49.71,49.65,49.66,106456.0,46.8184,46.8278,46.7713,46.7807,106456.0
2024-01-17 13:35:00,49.66,49.67,49.61,49.63,69797.0,46.7807,46.7902,46.7336,46.7525,69797.0
2024-01-17 13:40:00,49.63,49.64,49.58,49.6,69620.0,46.7525,46.7619,46.7054,46.7242,69620.0
2024-01-17 13:45:00,49.59,49.61,49.54,49.56,80905.0,46.7148,46.7336,46.6677,46.6865,80905.0
2024-01-17 13:50:00,49.57,49.67,49.56,49.66,66520.0,46.696,46.7902,46.6865,46.7807,66520.0
2024-01-17 13:55:00,49.66,49.69,49.6,49.67,57530.0,46.7807,46.809,46.7242,46.7902,57530.0
2024-01-17 14:00:00,49.67,49.73,49.66,49.73,55033.0,46.7902,46.8467,46.7807,46.8467,55033.0
2024-01-17 14:05:00,49.73,49.76,49.72,49.75,67326.0,46.8467,46.8749,46.8373,46.8655,67326.0
2024-01-17 14:10:00,49.75,49.83,49.75,49.8,158830.0,46.8655,46.9409,46.8655,46.9126,158830.0
2024-01-17 14:15:00,49.8,49.87,49.8,49.84,187359.0,46.9126,46.9786,46.9126,46.9503,187359.0
2024-01-17 14:20:00,49.84,49.87,49.82,49.87,62949.0,46.9503,46.9786,46.9315,46.9786,62949.0
2024-01-17 14:25:00,49.87,49.91,49.83,49.9,127836.0,46.9786,47.0162,46.9409,47.0068,127836.0
2024-01-17 14:30:00,49.87,49.89,49.83,49.86,136435.0,46.9786,46.9974,46.9409,46.9691,136435.0
2024-01-17 14:35:00,49.86,49.91,49.84,49.89,152905.0,46.9691,47.0162,46.9503,46.9974,152905.0
2024-01-17 14:40:00,49.89,49.89,49.78,49.79,156750.0,46.9974,46.9974,46.8938,46.9032,156750.0
2024-01-17 14:45:00,49.79,49.83,49.77,49.83,78256.0,46.9032,46.9409,46.8844,46.9409,78256.0
2024-01-17 14:50:00,49.83,49.86,49.8,49.86,95951.0,46.9409,46.9691,46.9126,46.9691,95951.0
2024-01-17 14:55:00,49.86,49.89,49.84,49.88,188563.0,46.9691,46.9974,46.9503,46.988,188563.0
2024-01-17 15:00:00,49.88,49.89,49.82,49.87,134520.0,46.988,46.9974,46.9315,46.9786,134520.0
2024-01-17 15:05:00,49.87,49.93,49.86,49.93,140428.0,46.9786,47.0351,46.9691,47.0351,140428.0
2024-01-17 15:10:00,49.93,49.97,49.91,49.95,157078.0,47.0351,47.0728,47.0162,47.0539,157078.0
2024-01-17 15:15:00,49.96,49.98,49.91,49.93,113553.0,47.0633,47.0822,47.0162,47.0351,113553.0
2024-01-17 15:20:00,49.94,49.95,49.89,49.9,114008.0,47.0445,47.0539,46.9974,47.0068,114008.0
2024-01-17 15:25:00,49.9,49.91,49.85,49.89,106930.0,47.0068,47.0162,46.9597,46.9974,106930.0
2024-01-17 15:30:00,49.89,49.94,49.85,49.87,121721.0,46.9974,47.0445,46.9597,46.9786,121721.0
2024-01-17 15:35:00,49.87,49.97,49.86,49.93,127606.0,46.9786,47.0728,46.9691,47.0351,127606.0
2024-01-17 15:40:00,49.93,49.94,49.83,49.87,179913.0,47.0351,47.0445,46.9409,46.9786,179913.0
2024-01-17 15:45:00,49.87,49.98,49.86,49.93,383113.0,46.9786,47.0822,46.9691,47.0351,383113.0
2024-01-17 15:50:00,49.92,50.04,49.92,50.02,529509.0,47.0257,47.1387,47.0257,47.1199,529509.0
2024-01-17 15:55:00,50.02,50.07,49.96,49.98,990195.0,47.1199,47.167,47.0633,47.0822,990195.0
2024-01-18 09:30:00,49.62,49.62,49.12,49.18,312777.0,46.7431,46.7431,46.272,46.3286,312777.0
2024-01-18 09:35:00,49.18,49.26,49.01,49.04,138330.0,46.3286,46.4039,46.1684,46.1967,138330.0
2024-01-18 09:40:00,49.04,49.08,48.83,48.84,206169.0,46.1967,46.2344,45.9989,46.0083,206169.0
2024-01-18 09:45:00,48.84,48.87,48.74,48.87,246898.0,46.0083,46.0365,45.9141,46.0365,246898.0
2024-01-18 09:50:00,48.87,48.96,48.84,48.91,156571.0,46.0365,46.1213,46.0083,46.0742,156571.0
2024-01-18 09:55:00,48.91,49.06,48.86,49.04,157387.0,46.0742,46.2155,46.0271,46.1967,157387.0
2024-01-18 10:00:00,49.04,49.09,48.96,49.0,182656.0,46.1967,46.2438,46.1213,46.159,182656.0
2024-01-18 10:05:00,49.0,49.08,48.94,49.06,187553.0,46.159,46.2344,46.1025,46.2155,187553.0
2024-01-18 10:10:00,49.07,49.15,49.0,49.14,144027.0,46.2249,46.3003,46.159,46.2909,144027.0
2024-01-18 10:15:00,49.15,49.21,49.03,49.04,170220.0,46.3003,46.3568,46.1873,46.1967,170220.0
2024-01-18 10:20:00,49.03,49.05,48.95,48.96,118843.0,46.1873,46.2061,46.1119,46.1213,118843.0
2024-01-18 10:25:00,48.97,49.01,48.9,48.91,104485.0,46.1307,46.1684,46.0648,46.0742,104485.0
2024-01-18 10:30:00,48.91,48.98,48.87,48.9,125523.0,46.0742,46.1402,46.0365,46.0648,125523.0
2024-01-18 10:35:00,48.91,48.91,48.81,48.84,165341.0,46.0742,46.0742,45.98,46.0083,165341.0
2024-01-18 10:40:00,48.83,48.86,48.67,48.71,300639.0,45.9989,46.0271,45.8481,45.8858,300639.0
2024-01-18 10:45:00,48.71,48.77,48.67,48.74,336414.0,45.8858,45.9423,45.8481,45.9141,336414.0
2024-01-18 10:50:00,48.73,48.79,48.63,48.72,237875.0,45.9047,45.9612,45.8105,45.8952,237875.0
2024-01-18 10:55:00,48.72,48.82,48.71,48.73,199723.0,45.8952,45.9894,45.8858,45.9047,199723.0
2024-01-18 11:00:00,48.73,48.82,48.66,48.69,183031.0,45.9047,45.9894,45.8387,45.867,183031.0
2024-01-18 11:05:00,48.69,48.76,48.67,48.76,105948.0,45.867,45.9329,45.8481,45.9329,105948.0
2024-01-18 11:10:00,48.75,48.79,48.71,48.79,124694.0,45.9235,45.9612,45.8858,45.9612,124694.0
2024-01-18 11:15:00,48.79,48.79,48.71,48.74,132886.0,45.9612,45.9612,45.8858,45.9141,132886.0
2024-01-18 11:20:00,48.75,48.81,48.73,48.81,64598.0,45.9235,45.98,45.9047,45.98,64598.0
2024-01-18 11:25:00,48.8,48.85,48.78,48.79,110324.0,45.9706,46.0177,45.9518,45.9612,110324.0
2024-01-18 11:30:00,48.79,48.82,48.76,48.8,127738.0,45.9612,45.9894,45.9329,45.9706,127738.0
2024-01-18 11:35:00,48.8,48.81,48.75,48.76,131844.0,45.9706,45.98,45.9235,45.9329,131844.0
2024-01-18 11:40:00,48.76,48.76,48.63,48.71,261477.0,45.9329,45.9329,45.8105,45.8858,261477.0
2024-01-18 11:45:00,48.71,48.74,48.65,48.65,283580.0,45.8858,45.9141,45.8293,45.8293,283580.0
2024-01-18 11:50:00,48.65,48.8,48.65,48.79,103313.0,45.8293,45.9706,45.8293,45.9612,103313.0
2024-01-18 11:55:00,48.79,48.83,48.77,48.78,121258.0,45.9612,45.9989,45.9423,45.9518,121258.0
2024-01-18 12:00:00,48.77,48.81,48.75,48.77,138427.0,45.9423,45.98,45.9235,45.9423,138427.0
2024-01-18 12:05:00,48.78,48.81,48.75,48.8,87898.0,45.9518,45.98,45.9235,45.9706,87898.0
2024-01-18 12:10:00,48.8,48.82,48.74,48.82,137393.0,45.9706,45.9894,45.9141,45.9894,137393.0
2024-01-18 12:15:00,48.82,48.88,48.81,48.86,98575.0,45.9894,46.046,45.98,46.0271,98575.0
2024-01-18 12:20:00,48.86,48.93,48.83,48.91,106039.0,46.0271,46.0931,45.9989,46.0742,106039.0
2024-01-18 12:25:00,48.91,48.92,48.88,48.9,64963.0,46.0742,46.0836,46.046,46.0648,64963.0
2024-01-18 12:30:00,48.89,48.94,48.86,48.9,191137.0,46.0554,46.1025,46.0271,46.0648,191137.0
2024-01-18 12:35:00,48.91,48.94,48.87,48.93,123477.0,46.0742,46.1025,46.0365,46.0931,123477.0
2024-01-18 12:40:00,48.93,48.96,48.92,48.94,87727.0,46.0931,46.1213,46.0836,46.1025,87727.0
2024-01-18 12:45:00,48.94,49.0,48.94,49.0,65410.0,46.1025,46.159,46.1025,46.159,65410.0
2024-01-18 12:50:00,49.0,49.01,48.95,49.0,86079.0,46.159,46.1684,46.1119,46.159,86079.0
2024-01-18 12:55:00,49.0,49.04,48.99,49.04,55819.0,46.159,46.1967,46.1496,46.1967,55819.0
2024-01-18 13:00:00,49.04,49.09,48.98,49.04,142507.0,46.1967,46.2438,46.1402,46.1967,142507.0
2024-01-18 13:05:00,49.04,49.17,49.0,49.13,352811.0,46.1967,46.3191,46.159,46.2815,352811.0
2024-01-18 13:10:00,49.13,49.23,49.13,49.22,116347.0,46.2815,46.3757,46.2815,46.3662,116347.0
2024-01-18 13:15:00,49.22,49.29,49.21,49.25,97722.0,46.3662,46.4322,46.3568,46.3945,97722.0
2024-01-18 13:20:00,49.25,49.29,49.22,49.27,54153.0,46.3945,46.4322,46.3662,46.4133,54153.0
2024-01-18 13:25:00,49.27,49.35,49.25,49.32,94500.0,46.4133,46.4887,46.3945,46.4605,94500.0
2024-01-18 13:30:00,49.31,49.35,49.28,49.34,83397.0,46.451,46.4887,46.4228,46.4793,83397.0
2024-01-18 13:35:00,49.34,49.37,49.32,49.35,76567.0,46.4793,46.5076,46.4605,46.4887,76567.0
2024-01-18 13:40:00,49.36,49.36,49.31,49.36,100135.0,46.4981,46.4981,46.451,46.4981,100135.0
2024-01-18 13:45:00,49.36,49.39,49.3,49.39,131831.0,46.4981,46.5264,46.4416,46.5264,131831.0
2024-01-18 13:50:00,49.39,49.41,49.36,49.37,96726.0,46.5264,46.5452,46.4981,46.5076,96726.0
2024-01-18 13:55:00,49.36,49.39,49.34,49.34,97222.0,46.4981,46.5264,46.4793,46.4793,97222.0
2024-01-18 14:00:00,49.34,49.46,49.34,49.46,111157.0,46.4793,46.5923,46.4793,46.5923,111157.0
2024-01-18 14:05:00,49.46,49.5,49.39,49.39,176842.0,46.5923,46.63,46.5264,46.5264,176842.0
2024-01-18 14:10:00,49.39,49.47,49.37,49.47,257509.0,46.5264,46.6018,46.5076,46.6018,257509.0
2024-01-18 14:15:00,49.47,49.59,49.46,49.58,261371.0,46.6018,46.7148,46.5923,46.7054,261371.0
2024-01-18 14:20:00,49.58,49.61,49.54,49.59,113453.0,46.7054,46.7336,46.6677,46.7148,113453.0
2024-01-18 14:25:00,49.59,49.75,49.58,49.73,194824.0,46.7148,46.8655,46.7054,46.8467,194824.0
2024-01-18 14:30:00,49.72,49.87,49.72,49.81,306421.0,46.8373,46.9786,46.8373,46.922,306421.0
2024-01-18 14:35:00,49.81,49.83,49.75,49.82,171058.0,46.922,46.9409,46.8655,46.9315,171058.0
2024-01-18 14:40:00,49.82,49.83,49.74,49.8,170063.0,46.9315,46.9409,46.8561,46.9126,170063.0
2024-01-18 14:45:00,49.8,49.81,49.69,49.72,193851.0,46.9126,46.922,46.809,46.8373,193851.0
2024-01-18 14:50:00,49.72,49.81,49.7,49.76,121688.0,46.8373,46.922,46.8184,46.8749,121688.0
2024-01-18 14:55:00,49.76,49.82,49.74,49.75,76577.0,46.8749,46.9315,46.8561,46.8655,76577.0
2024-01-18 15:00:00,49.75,49.76,49.7,49.73,64551.0,46.8655,46.8749,46.8184,46.8467,64551.0
2024-01-18 15:05:00,49.73,49.74,49.67,49.72,109883.0,46.8467,46.8561,46.7902,46.8373,109883.0
2024-01-18 15:10:00,49.73,49.75,49.7,49.73,146654.0,46.8467,46.8655,46.8184,46.8467,146654.0
2024-01-18 15:15:00,49.73,49.88,49.72,49.88,169097.0,46.8467,46.988,46.8373,46.988,169097.0
2024-01-18 15:20:00,49.88,49.95,49.85,49.95,169940.0,46.988,47.0539,46.9597,47.0539,169940.0
2024-01-18 15:25:00,49.95,50.05,49.95,50.04,260811.0,47.0539,47.1481,47.0539,47.1387,260811.0
2024-01-18 15:30:00,50.04,50.07,49.99,50.06,340701.0,47.1387,47.167,47.0916,47.1575,340701.0
2024-01-18 15:35:00,50.07,50.1,49.95,50.03,385660.0,47.167,47.1952,47.0539,47.1293,385660.0
2024-01-18 15:40:00,50.02,50.09,50.0,50.07,287172.0,47.1199,47.1858,47.101,47.167,287172.0
2024-01-18 15:45:00,50.07,50.14,50.06,50.14,478740.0,47.167,47.2329,47.1575,47.2329,478740.0
2024-01-18 15:50:00,50.13,50.14,50.08,50.11,550928.0,47.2235,47.2329,47.1764,47.2046,550928.0
2024-01-18 15:55:00,50.12,50.17,50.07,50.07,1228903.0,47.2141,47.2612,47.167,47.167,1228903.0
2024-01-19 09:30:00,50.11,50.11,49.8,49.85,791669.0,47.2046,47.2046,46.9126,46.9597,791669.0
2024-01-19 09:35:00,49.85,49.95,49.72,49.78,126553.0,46.9597,47.0539,46.8373,46.8938,126553.0
2024-01-19 09:40:00,49.78,49.81,49.59,49.6,160690.0,46.8938,46.922,46.7148,46.7242,160690.0
2024-01-19 09:45:00,49.6,49.64,49.42,49.51,299971.0,46.7242,46.7619,46.5547,46.6394,299971.0
2024-01-19 09:50:00,49.51,49.7,49.49,49.62,283745.0,46.6394,46.8184,46.6206,46.7431,283745.0
2024-01-19 09:55:00,49.62,49.73,49.56,49.72,220195.0,46.7431,46.8467,46.6865,46.8373,220195.0
2024-01-19 10:00:00,49.71,49.85,49.6,49.63,158458.0,46.8278,46.9597,46.7242,46.7525,158458.0
2024-01-19 10:05:00,49.62,49.76,49.57,49.72,244583.0,46.7431,46.8749,46.696,46.8373,244583.0
2024-01-19 10:10:00,49.71,49.74,49.65,49.74,111233.0,46.8278,46.8561,46.7713,46.8561,111233.0
2024-01-19 10:15:00,49.73,49.75,49.65,49.7,177581.0,46.8467,46.8655,46.7713,46.8184,177581.0
2024-01-19 10:20:00,49.7,49.75,49.65,49.73,502452.0,46.8184,46.8655,46.7713,46.8467,502452.0
2024-01-19 10:25:00,49.72,49.73,49.62,49.65,290535.0,46.8373,46.8467,46.7431,46.7713,290535.0
2024-01-19 10:30:00,49.64,49.7,49.6,49.68,76374.0,46.7619,46.8184,46.7242,46.7996,76374.0
2024-01-19 10:35:00,49.67,49.68,49.59,49.59,74045.0,46.7902,46.7996,46.7148,46.7148,74045.0
2024-01-19 10:40:00,49.59,49.63,49.52,49.61,144180.0,46.7148,46.7525,46.6489,46.7336,144180.0
2024-01-19 10:45:00,49.62,49.69,49.58,49.69,59840.0,46.7431,46.809,46.7054,46.809,59840.0
2024-01-19 10:50:00,49.69,49.76,49.67,49.73,620446.0,46.809,46.8749,46.7902,46.8467,620446.0
2024-01-19 10:55:00,49.73,49.87,49.73,49.81,79418.0,46.8467,46.9786,46.8467,46.922,79418.0
2024-01-19 11:00:00,49.81,49.84,49.77,49.8,71550.0,46.922,46.9503,46.8844,46.9126,71550.0
2024-01-19 11:05:00,49.8,49.83,49.7,49.71,74527.0,46.9126,46.9409,46.8184,46.8278,74527.0
2024-01-19 11:10:00,49.72,49.82,49.71,49.76,251333.0,46.8373,46.9315,46.8278,46.8749,251333.0
2024-01-19 11:15:00,49.77,49.8,49.75,49.79,65655.0,46.8844,46.9126,46.8655,46.9032,65655.0
2024-01-19 11:20:00,49.8,49.89,49.78,49.88,103548.0,46.9126,46.9974,46.8938,46.988,103548.0
2024-01-19 11:25:00,49.89,50.1,49.88,50.02,3267106.0,46.9974,47.1952,46.988,47.1199,3267106.0
2024-01-19 11:30:00,50.02,50.11,49.95,49.97,353937.0,47.1199,47.2046,47.0539,47.0728,353937.0
2024-01-19 11:35:00,49.97,50.06,49.95,50.06,239573.0,47.0728,47.1575,47.0539,47.1575,239573.0
2024-01-19 11:40:00,50.06,50.07,50.0,50.05,74015.0,47.1575,47.167,47.101,47.1481,74015.0
2024-01-19 11:45:00,50.05,50.1,50.04,50.09,107125.0,47.1481,47.1952,47.1387,47.1858,107125.0
2024-01-19 11:50:00,50.09,50.12,50.06,50.11,51099.0,47.1858,47.2141,47.1575,47.2046,51099.0
2024-01-19 11:55:00,50.11,50.11,50.05,50.1,79649.0,47.2046,47.2046,47.1481,47.1952,79649.0
2024-01-19 12:00:00,50.1,50.1,49.93,49.95,61909.0,47.1952,47.1952,47.0351,47.0539,61909.0
2024-01-19 12:05:00,49.95,49.96,49.91,49.94,57817.0,47.0539,47.0633,47.0162,47.0445,57817.0
2024-01-19 12:10:00,49.94,50.01,49.92,49.95,93745.0,47.0445,47.1104,47.0257,47.0539,93745.0
2024-01-19 12:15:00,49.95,49.97,49.92,49.95,51696.0,47.0539,47.0728,47.0257,47.0539,51696.0
2024-01-19 12:20:00,49.95,49.99,49.93,49.97,108752.0,47.0539,47.0916,47.0351,47.0728,108752.0
2024-01-19 12:25:00,49.99,50.01,49.93,49.94,85970.0,47.0916,47.1104,47.0351,47.0445,85970.0
2024-01-19 12:30:00,49.94,50.0,49.94,49.96,127852.0,47.0445,47.101,47.0445,47.0633,127852.0
2024-01-19 12:35:00,49.96,49.96,49.89,49.9,90586.0,47.0633,47.0633,46.9974,47.0068,90586.0
2024-01-19 12:40:00,49.9,49.96,49.88,49.96,127109.0,47.0068,47.0633,46.988,47.0633,127109.0
2024-01-19 12:45:00,49.95,49.96,49.9,49.94,47892.0,47.0539,47.0633,47.0068,47.0445,47892.0
2024-01-19 12:50:00,49.94,50.0,49.93,50.0,82705.0,47.0445,47.101,47.0351,47.101,82705.0
2024-01-19 12:55:00,50.0,50.06,49.99,50.05,80317.0,47.101,47.1575,47.0916,47.1481,80317.0
2024-01-19 13:00:00,50.05,50.07,49.98,50.0,105448.0,47.1481,47.167,47.0822,47.101,105448.0
2024-01-19 13:05:00,50.0,50.06,49.99,50.05,135819.0,47.101,47.1575,47.0916,47.1481,135819.0
2024-01-19 13:10:00,50.05,50.08,50.02,50.06,43678.0,47.1481,47.1764,47.1199,47.1575,43678.0
2024-01-19 13:15:00,50.07,50.12,50.05,50.07,50944.0,47.167,47.2141,47.1481,47.167,50944.0
2024-01-19 13:20:00,50.07,50.1,50.06,50.09,56881.0,47.167,47.1952,47.1575,47.1858,56881.0
2024-01-19 13:25:00,50.09,50.16,50.08,50.15,136084.0,47.1858,47.2517,47.1764,47.2423,136084.0
2024-01-19 13:30:00,50.16,50.19,50.03,50.04,200333.0,47.2517,47.28,47.1293,47.1387,200333.0
2024-01-19 13:35:00,50.04,50.05,49.99,50.01,84996.0,47.1387,47.1481,47.0916,47.1104,84996.0
2024-01-19 13:40:00,50.01,50.06,50.0,50.03,84545.0,47.1104,47.1575,47.101,47.1293,84545.0
2024-01-19 13:45:00,50.03,50.04,50.0,50.04,60454.0,47.1293,47.1387,47.101,47.1387,60454.0
2024-01-19 13:50:00,50.04,50.05,50.0,50.0,56083.0,47.1387,47.1481,47.101,47.101,56083.0
2024-01-19 13:55:00,50.01,50.08,50.0,50.07,108723.0,47.1104,47.1764,47.101,47.167,108723.0
2024-01-19 14:00:00,50.07,50.13,50.05,50.12,91149.0,47.167,47.2235,47.1481,47.2141,91149.0
2024-01-19 14:05:00,50.12,50.12,50.04,50.09,66678.0,47.2141,47.2141,47.1387,47.1858,66678.0
2024-01-19 14:10:00,50.09,50.11,50.03,50.05,114675.0,47.1858,47.2046,47.1293,47.1481,114675.0
2024-01-19 14:15:00,50.06,50.08,49.99,50.01,88531.0,47.1575,47.1764,47.0916,47.1104,88531.0
2024-01-19 14:20:00,50.01,50.07,50.0,50.07,64038.0,47.1104,47.167,47.101,47.167,64038.0
2024-01-19 14:25:00,50.08,50.13,50.06,50.11,167051.0,47.1764,47.2235,47.1575,47.2046,167051.0
2024-01-19 14:30:00,50.12,50.15,50.06,50.09,195225.0,47.2141,47.2423,47.1575,47.1858,195225.0
2024-01-19 14:35:00,50.09,50.11,50.04,50.1,142719.0,47.1858,47.2046,47.1387,47.1952,142719.0
2024-01-19 14:40:00,50.1,50.12,50.04,50.07,74725.0,47.1952,47.2141,47.1387,47.167,74725.0
2024-01-19 14:45:00,50.07,50.08,50.01,50.05,73154.0,47.167,47.1764,47.1104,47.1481,73154.0
2024-01-19 14:50:00,50.06,50.09,50.03,50.09,74893.0,47.1575,47.1858,47.1293,47.1858,74893.0
2024-01-19 14:55:00,50.09,50.1,50.07,50.09,78532.0,47.1858,47.1952,47.167,47.1858,78532.0
2024-01-19 15:00:00,50.09,50.19,50.09,50.18,136935.0,47.1858,47.28,47.1858,47.2706,136935.0
2024-01-19 15:05:00,50.18,50.19,50.13,50.15,110462.0,47.2706,47.28,47.2235,47.2423,110462.0
2024-01-19 15:10:00,50.16,50.19,50.12,50.13,140332.0,47.2517,47.28,47.2141,47.2235,140332.0
2024-01-19 15:15:00,50.13,50.15,50.09,50.09,140523.0,47.2235,47.2423,47.1858,47.1858,140523.0
2024-01-19 15:20:00,50.09,50.1,50.04,50.06,180483.0,47.1858,47.1952,47.1387,47.1575,180483.0
2024-01-19 15:25:00,50.06,50.08,50.02,50.08,179615.0,47.1575,47.1764,47.1199,47.1764,179615.0
2024-01-19 15:30:00,50.08,50.15,50.05,50.14,121064.0,47.1764,47.2423,47.1481,47.2329,121064.0
2024-01-19 15:35:00,50.15,50.21,50.14,50.18,161474.0,47.2423,47.2988,47.2329,47.2706,161474.0
2024-01-19 15:40:00,50.18,50.18,50.09,50.11,130955.0,47.2706,47.2706,47.1858,47.2046,130955.0
2024-01-19 15:45:00,50.11,50.11,50.04,50.04,228895.0,47.2046,47.2046,47.1387,47.1387,228895.0
2024-01-19 15:50:00,50.05,50.15,50.01,50.15,340145.0,47.1481,47.2423,47.1104,47.2423,340145.0
2024-01-19 15:55:00,50.14,50.16,50.07,50.12,722283.0,47.2329,47.2517,47.167,47.2141,722283.0
2024-01-22 09:30:00,50.26,50.26,49.71,50.01,333418.0,47.3459,47.3459,46.8278,47.1104,333418.0
2024-01-22 09:35:00,49.98,50.09,49.89,50.03,148369.0,47.0822,47.1858,46.9974,47.1293,148369.0
2024-01-22 09:40:00,50.03,50.3,50.03,50.3,194314.0,47.1293,47.3836,47.1293,47.3836,194314.0
2024-01-22 09:45:00,50.29,50.32,50.09,50.2,139728.0,47.3742,47.4025,47.1858,47.2894,139728.0
2024-01-22 09:50:00,50.2,50.23,50.08,50.18,116797.0,47.2894,47.3177,47.1764,47.2706,116797.0
2024-01-22 09:55:00,50.17,50.24,50.06,50.11,99009.0,47.2612,47.3271,47.1575,47.2046,99009.0
2024-01-22 10:00:00,50.08,50.18,49.98,50.06,168338.0,47.1764,47.2706,47.0822,47.1575,168338.0
2024-01-22 10:05:00,50.07,50.18,50.05,50.09,127666.0,47.167,47.2706,47.1481,47.1858,127666.0
2024-01-22 10:10:00,50.12,50.19,50.05,50.1,80640.0,47.2141,47.28,47.1481,47.1952,80640.0
2024-01-22 10:15:00,50.1,50.18,50.05,50.05,96540.0,47.1952,47.2706,47.1481,47.1481,96540.0
2024-01-22 10:20:00,50.05,50.1,49.99,50.09,137212.0,47.1481,47.1952,47.0916,47.1858,137212.0
2024-01-22 10:25:00,50.09,50.17,50.09,50.17,120861.0,47.1858,47.2612,47.1858,47.2612,120861.0
2024-01-22 10:30:00,50.17,50.21,50.12,50.14,154361.0,47.2612,47.2988,47.2141,47.2329,154361.0
2024-01-22 10:35:00,50.14,50.2,50.09,50.14,87081.0,47.2329,47.2894,47.1858,47.2329,87081.0
2024-01-22 10:40:00,50.15,50.21,50.13,50.16,110250.0,47.2423,47.2988,47.2235,47.2517,110250.0
2024-01-22 10:45:00,50.16,50.21,50.11,50.14,154203.0,47.2517,47.2988,47.2046,47.2329,154203.0
2024-01-22 10:50:00,50.13,50.15,50.06,50.07,132374.0,47.2235,47.2423,47.1575,47.167,132374.0
2024-01-22 10:55:00,50.07,50.32,50.07,50.28,162921.0,47.167,47.4025,47.167,47.3648,162921.0
2024-01-22 11:00:00,50.27,50.28,50.13,50.15,113949.0,47.3554,47.3648,47.2235,47.2423,113949.0
2024-01-22 11:05:00,50.16,50.19,50.1,50.12,77854.0,47.2517,47.28,47.1952,47.2141,77854.0
2024-01-22 11:10:00,50.12,50.14,50.08,50.09,102037.0,47.2141,47.2329,47.1764,47.1858,102037.0
2024-01-22 11:15:00,50.09,50.12,50.01,50.01,115323.0,47.1858,47.2141,47.1104,47.1104,115323.0
2024-01-22 11:20:00,50.02,50.02,49.79,49.8,222233.0,47.1199,47.1199,46.9032,46.9126,222233.0
2024-01-22 11:25:00,49.79,49.86,49.74,49.82,325187.0,46.9032,46.9691,46.8561,46.9315,325187.0
2024-01-22 11:30:00,49.82,49.87,49.79,49.86,108747.0,46.9315,46.9786,46.9032,46.9691,108747.0
2024-01-22 11:35:00,49.87,49.87,49.68,49.69,144676.0,46.9786,46.9786,46.7996,46.809,144676.0
2024-01-22 11:40:00,49.69,49.72,49.58,49.59,107404.0,46.809,46.8373,46.7054,46.7148,107404.0
2024-01-22 11:45:00,49.59,49.67,49.55,49.62,113831.0,46.7148,46.7902,46.6771,46.7431,113831.0
2024-01-22 11:50:00,49.62,49.65,49.55,49.55,75169.0,46.7431,46.7713,46.6771,46.6771,75169.0
2024-01-22 11:55:00,49.55,49.56,49.5,49.51,158871.0,46.6771,46.6865,46.63,46.6394,158871.0
2024-01-22 12:00:00,49.52,49.67,49.51,49.62,130696.0,46.6489,46.7902,46.6394,46.7431,130696.0
2024-01-22 12:05:00,49.63,49.71,49.62,49.66,63545.0,46.7525,46.8278,46.7431,46.7807,63545.0
2024-01-22 12:10:00,49.65,49.67,49.57,49.59,70347.0,46.7713,46.7902,46.696,46.7148,70347.0
2024-01-22 12:15:00,49.59,49.67,49.58,49.66,86072.0,46.7148,46.7902,46.7054,46.7807,86072.0
2024-01-22 12:20:00,49.66,49.72,49.61,49.64,128859.0,46.7807,46.8373,46.7336,46.7619,128859.0
2024-01-22 12:25:00,49.64,49.69,49.63,49.69,77256.0,46.7619,46.809,46.7525,46.809,77256.0
2024-01-22 12:30:00,49.69,49.73,49.68,49.68,63980.0,46.809,46.8467,46.7996,46.7996,63980.0
2024-01-22 12:35:00,49.69,49.69,49.62,49.63,62033.0,46.809,46.809,46.7431,46.7525,62033.0
2024-01-22 12:40:00,49.63,49.66,49.6,49.66,39368.0,46.7525,46.7807,46.7242,46.7807,39368.0
2024-01-22 12:45:00,49.66,49.68,49.59,49.6,49606.0,46.7807,46.7996,46.7148,46.7242,49606.0
2024-01-22 12:50:00,49.59,49.61,49.55,49.55,56446.0,46.7148,46.7336,46.6771,46.6771,56446.0
2024-01-22 12:55:00,49.56,49.59,49.53,49.59,82308.0,46.6865,46.7148,46.6583,46.7148,82308.0
2024-01-22 13:00:00,49.58,49.59,49.53,49.55,90088.0,46.7054,46.7148,46.6583,46.6771,90088.0
2024-01-22 13:05:00,49.55,49.56,49.5,49.56,89372.0,46.6771,46.6865,46.63,46.6865,89372.0
2024-01-22 13:10:00,49.55,49.6,49.55,49.59,66910.0,46.6771,46.7242,46.6771,46.7148,66910.0
2024-01-22 13:15:00,49.6,49.65,49.58,49.6,62469.0,46.7242,46.7713,46.7054,46.7242,62469.0
2024-01-22 13:20:00,49.61,49.69,49.6,49.66,41018.0,46.7336,46.809,46.7242,46.7807,41018.0
2024-01-22 13:25:00,49.66,49.67,49.62,49.62,37361.0,46.7807,46.7902,46.7431,46.7431,37361.0
2024-01-22 13:30:00,49.62,49.69,49.62,49.68,52783.0,46.7431,46.809,46.7431,46.7996,52783.0
2024-01-22 13:35:00,49.69,49.69,49.64,49.64,44493.0,46.809,46.809,46.7619,46.7619,44493.0
2024-01-22 13:40:00,49.64,49.67,49.61,49.65,43334.0,46.7619,46.7902,46.7336,46.7713,43334.0
2024-01-22 13:45:00,49.66,49.71,49.64,49.7,36340.0,46.7807,46.8278,46.7619,46.8184,36340.0
2024-01-22 13:50:00,49.69,49.72,49.68,49.69,40684.0,46.809,46.8373,46.7996,46.809,40684.0
2024-01-22 13:55:00,49.69,49.72,49.67,49.7,51743.0,46.809,46.8373,46.7902,46.8184,51743.0
2024-01-22 14:00:00,49.7,49.71,49.69,49.7,33924.0,46.8184,46.8278,46.809,46.8184,33924.0
2024-01-22 14:05:00,49.7,49.72,49.69,49.71,66503.0,46.8184,46.8373,46.809,46.8278,66503.0
2024-01-22 14:10:00,49.71,49.71,49.67,49.68,63876.0,46.8278,46.8278,46.7902,46.7996,63876.0
2024-01-22 14:15:00,49.68,49.71,49.66,49.68,69271.0,46.7996,46.8278,46.7807,46.7996,69271.0
2024-01-22 14:20:00,49.67,49.68,49.62,49.68,59096.0,46.7902,46.7996,46.7431,46.7996,59096.0
2024-01-22 14:25:00,49.68,49.73,49.67,49.71,81058.0,46.7996,46.8467,46.7902,46.8278,81058.0
2024-01-22 14:30:00,49.71,49.76,49.66,49.71,74169.0,46.8278,46.8749,46.7807,46.8278,74169.0
2024-01-22 14:35:00,49.7,49.75,49.7,49.73,44642.0,46.8184,46.8655,46.8184,46.8467,44642.0
2024-01-22 14:40:00,49.73,49.74,49.72,49.73,40685.0,46.8467,46.8561,46.8373,46.8467,40685.0
2024-01-22 14:45:00,49.73,49.76,49.72,49.75,63022.0,46.8467,46.8749,46.8373,46.8655,63022.0
2024-01-22 14:50:00,49.74,49.76,49.72,49.75,75695.0,46.8561,46.8749,46.8373,46.8655,75695.0
2024-01-22 14:55:00,49.75,49.76,49.73,49.73,56499.0,46.8655,46.8749,46.8467,46.8467,56499.0
2024-01-22 15:00:00,49.73,49.74,49.63,49.65,105216.0,46.8467,46.8561,46.7525,46.7713,105216.0
2024-01-22 15:05:00,49.65,49.69,49.61,49.69,95104.0,46.7713,46.809,46.7336,46.809,95104.0
2024-01-22 15:10:00,49.69,49.69,49.63,49.65,97273.0,46.809,46.809,46.7525,46.7713,97273.0
2024-01-22 15:15:00,49.64,49.65,49.57,49.58,119521.0,46.7619,46.7713,46.696,46.7054,119521.0
2024-01-22 15:20:00,49.57,49.59,49.55,49.57,89485.0,46.696,46.7148,46.6771,46.696,89485.0
2024-01-22 15:25:00,49.58,49.6,49.55,49.59,123951.0,46.7054,46.7242,46.6771,46.7148,123951.0
2024-01-22 15:30:00,49.59,49.69,49.59,49.66,126953.0,46.7148,46.809,46.7148,46.7807,126953.0
2024-01-22 15:35:00,49.66,49.67,49.58,49.62,171095.0,46.7807,46.7902,46.7054,46.7431,171095.0
2024-01-22 15:40:00,49.62,49.65,49.6,49.65,138171.0,46.7431,46.7713,46.7242,46.7713,138171.0
2024-01-22 15:45:00,49.66,49.66,49.56,49.56,226380.0,46.7807,46.7807,46.6865,46.6865,226380.0
2024-01-22 15:50:00,49.57,49.61,49.56,49.59,228586.0,46.696,46.7336,46.6865,46.7148,228586.0
2024-01-22 15:55:00,49.59,49.66,49.56,49.58,639124.0,46.7148,46.7807,46.6865,46.7054,639124.0
2024-01-23 09:30:00,49.68,49.78,49.56,49.71,198169.0,46.7996,46.8938,46.6865,46.8278,198169.0
2024-01-23 09:35:00,49.68,49.7,49.5,49.62,185790.0,46.7996,46.8184,46.63,46.7431,185790.0
2024-01-23 09:40:00,49.62,49.65,49.5,49.62,162775.0,46.7431,46.7713,46.63,46.7431,162775.0
2024-01-23 09:45:00,49.63,49.68,49.48,49.49,169905.0,46.7525,46.7996,46.6112,46.6206,169905.0
2024-01-23 09:50:00,49.5,49.65,49.5,49.64,101562.0,46.63,46.7713,46.63,46.7619,101562.0
2024-01-23 09:55:00,49.64,49.68,49.59,49.68,75804.0,46.7619,46.7996,46.7148,46.7996,75804.0
2024-01-23 10:00:00,49.68,49.82,49.68,49.77,150464.0,46.7996,46.9315,46.7996,46.8844,150464.0
2024-01-23 10:05:00,49.76,49.9,49.75,49.88,141949.0,46.8749,47.0068,46.8655,46.988,141949.0
2024-01-23 10:10:00,49.87,49.93,49.82,49.84,72023.0,46.9786,47.0351,46.9315,46.9503,72023.0
2024-01-23 10:15:00,49.83,49.83,49.73,49.77,94593.0,46.9409,46.9409,46.8467,46.8844,94593.0
2024-01-23 10:20:00,49.76,49.86,49.76,49.8,147341.0,46.8749,46.9691,46.8749,46.9126,147341.0
2024-01-23 10:25:00,49.8,49.83,49.74,49.76,105064.0,46.9126,46.9409,46.8561,46.8749,105064.0
2024-01-23 10:30:00,49.75,49.79,49.72,49.73,104009.0,46.8655,46.9032,46.8373,46.8467,104009.0
2024-01-23 10:35:00,49.73,49.85,49.73,49.83,143154.0,46.8467,46.9597,46.8467,46.9409,143154.0
2024-01-23 10:40:00,49.83,49.83,49.73,49.75,83147.0,46.9409,46.9409,46.8467,46.8655,83147.0
2024-01-23 10:45:00,49.75,49.82,49.7,49.8,180151.0,46.8655,46.9315,46.8184,46.9126,180151.0
2024-01-23 10:50:00,49.81,49.82,49.78,49.8,85307.0,46.922,46.9315,46.8938,46.9126,85307.0
2024-01-23 10:55:00,49.8,49.84,49.78,49.8,66363.0,46.9126,46.9503,46.8938,46.9126,66363.0
2024-01-23 11:00:00,49.79,49.82,49.73,49.75,62798.0,46.9032,46.9315,46.8467,46.8655,62798.0
2024-01-23 11:05:00,49.75,49.77,49.7,49.76,79211.0,46.8655,46.8844,46.8184,46.8749,79211.0
2024-01-23 11:10:00,49.77,49.84,49.76,49.8,119867.0,46.8844,46.9503,46.8749,46.9126,119867.0
2024-01-23 11:15:00,49.8,49.85,49.79,49.8,98721.0,46.9126,46.9597,46.9032,46.9126,98721.0
2024-01-23 11:20:00,49.79,49.88,49.75,49.83,89229.0,46.9032,46.988,46.8655,46.9409,89229.0
2024-01-23 11:25:00,49.84,50.0,49.82,49.98,94423.0,46.9503,47.101,46.9315,47.0822,94423.0
2024-01-23 11:30:00,49.98,50.15,49.97,50.14,112507.0,47.0822,47.2423,47.0728,47.2329,112507.0
2024-01-23 11:35:00,50.15,50.19,50.11,50.18,180680.0,47.2423,47.28,47.2046,47.2706,180680.0
2024-01-23 11:40:00,50.17,50.24,50.17,50.22,91428.0,47.2612,47.3271,47.2612,47.3083,91428.0
2024-01-23 11:45:00,50.22,50.27,50.18,50.25,133337.0,47.3083,47.3554,47.2706,47.3365,133337.0
2024-01-23 11:50:00,50.25,50.31,50.17,50.23,106405.0,47.3365,47.3931,47.2612,47.3177,106405.0
2024-01-23 11:55:00,50.23,50.3,50.19,50.27,66274.0,47.3177,47.3836,47.28,47.3554,66274.0
2024-01-23 12:00:00,50.27,50.31,50.25,50.29,63829.0,47.3554,47.3931,47.3365,47.3742,63829.0
2024-01-23 12:05:00,50.3,50.4,50.29,50.4,86870.0,47.3836,47.4778,47.3742,47.4778,86870.0
2024-01-23 12:10:00,50.39,50.42,50.32,50.33,103530.0,47.4684,47.4967,47.4025,47.4119,103530.0
2024-01-23 12:15:00,50.33,50.37,50.29,50.32,59888.0,47.4119,47.4496,47.3742,47.4025,59888.0
2024-01-23 12:20:00,50.33,50.34,50.29,50.32,46150.0,47.4119,47.4213,47.3742,47.4025,46150.0
2024-01-23 12:25:00,50.32,50.37,50.28,50.35,105934.0,47.4025,47.4496,47.3648,47.4307,105934.0
2024-01-23 12:30:00,50.36,50.38,50.28,50.3,64979.0,47.4402,47.459,47.3648,47.3836,64979.0
2024-01-23 12:35:00,50.3,50.39,50.28,50.33,45439.0,47.3836,47.4684,47.3648,47.4119,45439.0
2024-01-23 12:40:00,50.34,50.35,50.25,50.25,60945.0,47.4213,47.4307,47.3365,47.3365,60945.0
2024-01-23 12:45:00,50.26,50.33,50.25,50.29,57061.0,47.3459,47.4119,47.3365,47.3742,57061.0
2024-01-23 12:50:00,50.28,50.33,50.26,50.32,59729.0,47.3648,47.4119,47.3459,47.4025,59729.0
2024-01-23 12:55:00,50.31,50.34,50.3,50.34,38029.0,47.3931,47.4213,47.3836,47.4213,38029.0
2024-01-23 13:00:00,50.34,50.36,50.3,50.35,44873.0,47.4213,47.4402,47.3836,47.4307,44873.0
2024-01-23 13:05:00,50.35,50.36,50.3,50.36,81326.0,47.4307,47.4402,47.3836,47.4402,81326.0
2024-01-23 13:10:00,50.36,50.38,50.31,50.32,37113.0,47.4402,47.459,47.3931,47.4025,37113.0
2024-01-23 13:15:00,50.31,50.36,50.24,50.29,169152.0,47.3931,47.4402,47.3271,47.3742,169152.0
2024-01-23 13:20:00,50.3,50.31,50.23,50.24,39767.0,47.3836,47.3931,47.3177,47.3271,39767.0
2024-01-23 13:25:00,50.23,50.27,50.23,50.24,36798.0,47.3177,47.3554,47.3177,47.3271,36798.0
2024-01-23 13:30:00,50.24,50.24,50.16,50.17,75494.0,47.3271,47.3271,47.2517,47.2612,75494.0
2024-01-23 13:35:00,50.18,50.2,50.16,50.18,59457.0,47.2706,47.2894,47.2517,47.2706,59457.0
2024-01-23 13:40:00,50.17,50.18,50.11,50.11,67910.0,47.2612,47.2706,47.2046,47.2046,67910.0
2024-01-23 13:45:00,50.12,50.12,50.06,50.08,47305.0,47.2141,47.2141,47.1575,47.1764,47305.0
2024-01-23 13:50:00,50.08,50.11,50.07,50.11,47866.0,47.1764,47.2046,47.167,47.2046,47866.0
2024-01-23 13:55:00,50.11,50.14,50.1,50.12,53175.0,47.2046,47.2329,47.1952,47.2141,53175.0
2024-01-23 14:00:00,50.12,50.13,50.08,50.12,76291.0,47.2141,47.2235,47.1764,47.2141,76291.0
2024-01-23 14:05:00,50.13,50.15,50.11,50.13,51574.0,47.2235,47.2423,47.2046,47.2235,51574.0
2024-01-23 14:10:00,50.13,50.14,50.07,50.08,54122.0,47.2235,47.2329,47.167,47.1764,54122.0
2024-01-23 14:15:00,50.08,50.08,50.0,50.04,77649.0,47.1764,47.1764,47.101,47.1387,77649.0
2024-01-23 14:20:00,50.05,50.07,50.03,50.06,41869.0,47.1481,47.167,47.1293,47.1575,41869.0
2024-01-23 14:25:00,50.05,50.06,49.93,49.95,115563.0,47.1481,47.1575,47.0351,47.0539,115563.0
2024-01-23 14:30:00,49.95,49.98,49.92,49.94,191891.0,47.0539,47.0822,47.0257,47.0445,191891.0
2024-01-23 14:35:00,49.94,49.98,49.93,49.97,53829.0,47.0445,47.0822,47.0351,47.0728,53829.0
2024-01-23 14:40:00,49.97,50.02,49.96,49.98,41591.0,47.0728,47.1199,47.0633,47.0822,41591.0
2024-01-23 14:45:00,49.97,50.01,49.94,49.96,103801.0,47.0728,47.1104,47.0445,47.0633,103801.0
2024-01-23 14:50:00,49.96,50.01,49.93,50.01,82399.0,47.0633,47.1104,47.0351,47.1104,82399.0
2024-01-23 14:55:00,50.01,50.03,49.99,50.01,54640.0,47.1104,47.1293,47.0916,47.1104,54640.0
2024-01-23 15:00:00,50.01,50.05,49.97,50.02,87763.0,47.1104,47.1481,47.0728,47.1199,87763.0
2024-01-23 15:05:00,50.02,50.03,49.99,50.0,93009.0,47.1199,47.1293,47.0916,47.101,93009.0
2024-01-23 15:10:00,50.0,50.06,49.99,50.0,110951.0,47.101,47.1575,47.0916,47.101,110951.0
2024-01-23 15:15:00,50.0,50.02,49.98,50.0,55869.0,47.101,47.1199,47.0822,47.101,55869.0
2024-01-23 15:20:00,50.0,50.01,49.94,49.95,70182.0,47.101,47.1104,47.0445,47.0539,70182.0
2024-01-23 15:25:00,49.95,49.97,49.88,49.91,70877.0,47.0539,47.0728,46.988,47.0162,70877.0
2024-01-23 15:30:00,49.91,49.92,49.87,49.89,163993.0,47.0162,47.0257,46.9786,46.9974,163993.0
2024-01-23 15:35:00,49.89,49.89,49.83,49.85,112872.0,46.9974,46.9974,46.9409,46.9597,112872.0
2024-01-23 15:40:00,49.84,49.86,49.83,49.84,118119.0,46.9503,46.9691,46.9409,46.9503,118119.0
2024-01-23 15:45:00,49.84,49.92,49.84,49.9,697935.0,46.9503,47.0257,46.9503,47.0068,697935.0
2024-01-23 15:50:00,49.9,50.1,49.89,50.09,420572.0,47.0068,47.1952,46.9974,47.1858,420572.0
2024-01-23 15:55:00,50.09,50.12,50.03,50.12,814952.0,47.1858,47.2141,47.1293,47.2141,814952.0
2024-01-24 09:30:00,50.2,50.26,50.07,50.24,196688.0,47.2894,47.3459,47.167,47.3271,196688.0
2024-01-24 09:35:00,50.25,50.45,50.25,50.4,114669.0,47.3365,47.5249,47.3365,47.4778,114669.0
2024-01-24 09:40:00,50.4,50.54,50.38,50.5,133844.0,47.4778,47.6097,47.459,47.572,133844.0
2024-01-24 09:45:00,50.49,50.49,50.34,50.39,76159.0,47.5626,47.5626,47.4213,47.4684,76159.0
2024-01-24 09:50:00,50.37,50.37,50.22,50.3,76098.0,47.4496,47.4496,47.3083,47.3836,76098.0
2024-01-24 09:55:00,50.31,50.34,50.28,50.32,85838.0,47.3931,47.4213,47.3648,47.4025,85838.0
2024-01-24 10:00:00,50.32,50.48,50.29,50.38,111345.0,47.4025,47.5532,47.3742,47.459,111345.0
2024-01-24 10:05:00,50.38,50.39,50.28,50.29,94027.0,47.459,47.4684,47.3648,47.3742,94027.0
2024-01-24 10:10:00,50.29,50.34,50.23,50.32,65924.0,47.3742,47.4213,47.3177,47.4025,65924.0
2024-01-24 10:15:00,50.32,50.33,50.24,50.24,73131.0,47.4025,47.4119,47.3271,47.3271,73131.0
2024-01-24 10:20:00,50.24,50.32,50.19,50.29,44102.0,47.3271,47.4025,47.28,47.3742,44102.0
2024-01-24 10:25:00,50.29,50.34,50.28,50.3,38650.0,47.3742,47.4213,47.3648,47.3836,38650.0
2024-01-24 10:30:00,50.31,50.35,50.27,50.31,40925.0,47.3931,47.4307,47.3554,47.3931,40925.0
2024-01-24 10:35:00,50.32,50.4,50.29,50.4,53597.0,47.4025,47.4778,47.3742,47.4778,53597.0
2024-01-24 10:40:00,50.4,50.44,50.35,50.43,53369.0,47.4778,47.5155,47.4307,47.5061,53369.0
2024-01-24 10:45:00,50.44,50.48,50.39,50.42,58673.0,47.5155,47.5532,47.4684,47.4967,58673.0
2024-01-24 10:50:00,50.42,50.45,50.37,50.44,53916.0,47.4967,47.5249,47.4496,47.5155,53916.0
2024-01-24 10:55:00,50.44,50.5,50.41,50.41,59679.0,47.5155,47.572,47.4873,47.4873,59679.0
2024-01-24 11:00:00,50.41,50.51,50.41,50.51,69994.0,47.4873,47.5815,47.4873,47.5815,69994.0
2024-01-24 11:05:00,50.51,50.54,50.48,50.5,49044.0,47.5815,47.6097,47.5532,47.572,49044.0
2024-01-24 11:10:00,50.5,50.51,50.47,50.48,39841.0,47.572,47.5815,47.5438,47.5532,39841.0
2024-01-24 11:15:00,50.48,50.55,50.48,50.55,47435.0,47.5532,47.6191,47.5532,47.6191,47435.0
2024-01-24 11:20:00,50.55,50.57,50.52,50.52,80660.0,47.6191,47.638,47.5909,47.5909,80660.0
2024-01-24 11:25:00,50.53,50.53,50.43,50.44,33546.0,47.6003,47.6003,47.5061,47.5155,33546.0
2024-01-24 11:30:00,50.44,50.47,50.42,50.42,37236.0,47.5155,47.5438,47.4967,47.4967,37236.0
2024-01-24 11:35:00,50.43,50.44,50.37,50.39,41199.0,47.5061,47.5155,47.4496,47.4684,41199.0
2024-01-24 11:40:00,50.39,50.41,50.35,50.37,108645.0,47.4684,47.4873,47.4307,47.4496,108645.0
2024-01-24 11:45:00,50.38,50.45,50.37,50.44,44261.0,47.459,47.5249,47.4496,47.5155,44261.0
2024-01-24 11:50:00,50.44,50.48,50.37,50.38,56972.0,47.5155,47.5532,47.4496,47.459,56972.0
2024-01-24 11:55:00,50.38,50.39,50.34,50.37,97075.0,47.459,47.4684,47.4213,47.4496,97075.0
2024-01-24 12:00:00,50.37,50.39,50.29,50.33,74276.0,47.4496,47.4684,47.3742,47.4119,74276.0
2024-01-24 12:05:00,50.33,50.38,50.31,50.37,216037.0,47.4119,47.459,47.3931,47.4496,216037.0
2024-01-24 12:10:00,50.37,50.37,50.33,50.35,81965.0,47.4496,47.4496,47.4119,47.4307,81965.0
2024-01-24 12:15:00,50.36,50.36,50.28,50.29,55186.0,47.4402,47.4402,47.3648,47.3742,55186.0
2024-01-24 12:20:00,50.29,50.38,50.27,50.37,118891.0,47.3742,47.459,47.3554,47.4496,118891.0
2024-01-24 12:25:00,50.37,50.42,50.35,50.4,104309.0,47.4496,47.4967,47.4307,47.4778,104309.0
2024-01-24 12:30:00,50.39,50.4,50.3,50.33,140046.0,47.4684,47.4778,47.3836,47.4119,140046.0
2024-01-24 12:35:00,50.33,50.35,50.26,50.3,142709.0,47.4119,47.4307,47.3459,47.3836,142709.0
2024-01-24 12:40:00,50.3,50.35,50.29,50.34,129987.0,47.3836,47.4307,47.3742,47.4213,129987.0
2024-01-24 12:45:00,50.34,50.39,50.32,50.38,70466.0,47.4213,47.4684,47.4025,47.459,70466.0
2024-01-24 12:50:00,50.38,50.47,50.37,50.45,57336.0,47.459,47.5438,47.4496,47.5249,57336.0
2024-01-24 12:55:00,50.45,50.48,50.42,50.46,54446.0,47.5249,47.5532,47.4967,47.5344,54446.0
2024-01-24 13:00:00,50.46,50.47,50.39,50.44,102071.0,47.5344,47.5438,47.4684,47.5155,102071.0
2024-01-24 13:05:00,50.44,50.47,50.42,50.44,67203.0,47.5155,47.5438,47.4967,47.5155,67203.0
2024-01-24 13:10:00,50.44,50.45,50.4,50.4,64304.0,47.5155,47.5249,47.4778,47.4778,64304.0
2024-01-24 13:15:00,50.41,50.44,50.34,50.36,56858.0,47.4873,47.5155,47.4213,47.4402,56858.0
2024-01-24 13:20:00,50.36,50.36,50.29,50.3,90525.0,47.4402,47.4402,47.3742,47.3836,90525.0
2024-01-24 13:25:00,50.3,50.31,50.22,50.23,112617.0,47.3836,47.3931,47.3083,47.3177,112617.0
2024-01-24 13:30:00,50.23,50.31,50.2,50.3,60630.0,47.3177,47.3931,47.2894,47.3836,60630.0
2024-01-24 13:35:00,50.31,50.32,50.27,50.27,39252.0,47.3931,47.4025,47.3554,47.3554,39252.0
2024-01-24 13:40:00,50.27,50.35,50.26,50.31,109384.0,47.3554,47.4307,47.3459,47.3931,109384.0
2024-01-24 13:45:00,50.3,50.35,50.29,50.34,43350.0,47.3836,47.4307,47.3742,47.4213,43350.0
2024-01-24 13:50:00,50.34,50.38,50.33,50.38,29460.0,47.4213,47.459,47.4119,47.459,29460.0
2024-01-24 13:55:00,50.39,50.39,50.35,50.39,27752.0,47.4684,47.4684,47.4307,47.4684,27752.0
2024-01-24 14:00:00,50.39,50.4,50.37,50.38,34570.0,47.4684,47.4778,47.4496,47.459,34570.0
2024-01-24 14:05:00,50.38,50.39,50.34,50.38,36614.0,47.459,47.4684,47.4213,47.459,36614.0
2024-01-24 14:10:00,50.37,50.4,50.36,50.38,34338.0,47.4496,47.4778,47.4402,47.459,34338.0
2024-01-24 14:15:00,50.38,50.43,50.37,50.39,45313.0,47.459,47.5061,47.4496,47.4684,45313.0
2024-01-24 14:20:00,50.39,50.46,50.39,50.46,52120.0,47.4684,47.5344,47.4684,47.5344,52120.0
2024-01-24 14:25:00,50.46,50.51,50.44,50.5,67200.0,47.5344,47.5815,47.5155,47.572,67200.0
2024-01-24 14:30:00,50.5,50.53,50.45,50.45,45037.0,47.572,47.6003,47.5249,47.5249,45037.0
2024-01-24 14:35:00,50.45,50.53,50.45,50.51,51989.0,47.5249,47.6003,47.5249,47.5815,51989.0
2024-01-24 14:40:00,50.52,50.54,50.5,50.53,60253.0,47.5909,47.6097,47.572,47.6003,60253.0
2024-01-24 14:45:00,50.52,50.55,50.5,50.54,42719.0,47.5909,47.6191,47.572,47.6097,42719.0
2024-01-24 14:50:00,50.54,50.54,50.49,50.52,63702.0,47.6097,47.6097,47.5626,47.5909,63702.0
2024-01-24 14:55:00,50.51,50.53,50.5,50.53,54380.0,47.5815,47.6003,47.572,47.6003,54380.0
2024-01-24 15:00:00,50.53,50.59,50.52,50.57,95440.0,47.6003,47.6568,47.5909,47.638,95440.0
2024-01-24 15:05:00,50.57,50.62,50.56,50.6,89971.0,47.638,47.6851,47.6286,47.6662,89971.0
2024-01-24 15:10:00,50.59,50.6,50.46,50.47,122339.0,47.6568,47.6662,47.5344,47.5438,122339.0
2024-01-24 15:15:00,50.47,50.54,50.44,50.52,74600.0,47.5438,47.6097,47.5155,47.5909,74600.0
2024-01-24 15:20:00,50.52,50.54,50.49,50.53,110579.0,47.5909,47.6097,47.5626,47.6003,110579.0
2024-01-24 15:25:00,50.53,50.59,50.52,50.59,104613.0,47.6003,47.6568,47.5909,47.6568,104613.0
2024-01-24 15:30:00,50.6,50.62,50.56,50.59,116905.0,47.6662,47.6851,47.6286,47.6568,116905.0
2024-01-24 15:35:00,50.6,50.62,50.58,50.59,161594.0,47.6662,47.6851,47.6474,47.6568,161594.0
2024-01-24 15:40:00,50.59,50.6,50.49,50.52,366222.0,47.6568,47.6662,47.5626,47.5909,366222.0
2024-01-24 15:45:00,50.52,50.52,50.45,50.49,239972.0,47.5909,47.5909,47.5249,47.5626,239972.0
2024-01-24 15:50:00,50.49,50.5,50.35,50.37,487317.0,47.5626,47.572,47.4307,47.4496,487317.0
2024-01-24 15:55:00,50.37,50.42,50.19,50.24,1061533.0,47.4496,47.4967,47.28,47.3271,1061533.0
2024-01-25 09:30:00,50.26,50.34,50.15,50.21,296557.0,47.3459,47.4213,47.2423,47.2988,296557.0
2024-01-25 09:35:00,50.22,50.29,50.12,50.19,137161.0,47.3083,47.3742,47.2141,47.28,137161.0
2024-01-25 09:40:00,50.19,50.2,49.98,50.01,134972.0,47.28,47.2894,47.0822,47.1104,134972.0
2024-01-25 09:45:00,50.01,50.1,49.86,49.9,99488.0,47.1104,47.1952,46.9691,47.0068,99488.0
2024-01-25 09:50:00,49.91,50.05,49.86,50.03,108269.0,47.0162,47.1481,46.9691,47.1293,108269.0
2024-01-25 09:55:00,50.03,50.13,50.0,50.06,161232.0,47.1293,47.2235,47.101,47.1575,161232.0
2024-01-25 10:00:00,50.06,50.06,49.88,49.88,179875.0,47.1575,47.1575,46.988,46.988,179875.0
2024-01-25 10:05:00,49.89,50.04,49.88,50.02,220327.0,46.9974,47.1387,46.988,47.1199,220327.0
2024-01-25 10:10:00,50.02,50.04,49.86,49.9,95643.0,47.1199,47.1387,46.9691,47.0068,95643.0
2024-01-25 10:15:00,49.9,49.91,49.83,49.91,140993.0,47.0068,47.0162,46.9409,47.0162,140993.0
2024-01-25 10:20:00,49.91,49.93,49.82,49.85,72176.0,47.0162,47.0351,46.9315,46.9597,72176.0
2024-01-25 10:25:00,49.85,49.86,49.76,49.77,107451.0,46.9597,46.9691,46.8749,46.8844,107451.0
2024-01-25 10:30:00,49.76,49.86,49.74,49.81,97389.0,46.8749,46.9691,46.8561,46.922,97389.0
2024-01-25 10:35:00,49.82,49.85,49.73,49.77,81338.0,46.9315,46.9597,46.8467,46.8844,81338.0
2024-01-25 10:40:00,49.77,49.78,49.69,49.75,79020.0,46.8844,46.8938,46.809,46.8655,79020.0
2024-01-25 10:45:00,49.75,49.76,49.65,49.66,63947.0,46.8655,46.8749,46.7713,46.7807,63947.0
2024-01-25 10:50:00,49.66,49.68,49.63,49.63,77792.0,46.7807,46.7996,46.7525,46.7525,77792.0
2024-01-25 10:55:00,49.63,49.66,49.56,49.59,215285.0,46.7525,46.7807,46.6865,46.7148,215285.0
2024-01-25 11:00:00,49.58,49.66,49.57,49.65,86981.0,46.7054,46.7807,46.696,46.7713,86981.0
2024-01-25 11:05:00,49.65,49.67,49.56,49.57,58804.0,46.7713,46.7902,46.6865,46.696,58804.0
2024-01-25 11:10:00,49.57,49.57,49.51,49.53,101993.0,46.696,46.696,46.6394,46.6583,101993.0
2024-01-25 11:15:00,49.53,49.57,49.51,49.57,142596.0,46.6583,46.696,46.6394,46.696,142596.0
2024-01-25 11:20:00,49.57,49.59,49.54,49.56,65366.0,46.696,46.7148,46.6677,46.6865,65366.0
2024-01-25 11:25:00,49.56,49.65,49.54,49.61,107369.0,46.6865,46.7713,46.6677,46.7336,107369.0
2024-01-25 11:30:00,49.61,49.63,49.57,49.59,50821.0,46.7336,46.7525,46.696,46.7148,50821.0
2024-01-25 11:35:00,49.59,49.64,49.58,49.64,94724.0,46.7148,46.7619,46.7054,46.7619,94724.0
2024-01-25 11:40:00,49.63,49.63,49.45,49.45,192477.0,46.7525,46.7525,46.5829,46.5829,192477.0
2024-01-25 11:45:00,49.45,49.5,49.43,49.48,148665.0,46.5829,46.63,46.5641,46.6112,148665.0
2024-01-25 11:50:00,49.48,49.51,49.44,49.48,80892.0,46.6112,46.6394,46.5735,46.6112,80892.0
2024-01-25 11:55:00,49.47,49.54,49.47,49.51,72304.0,46.6018,46.6677,46.6018,46.6394,72304.0
2024-01-25 12:00:00,49.52,49.52,49.45,49.48,105817.0,46.6489,46.6489,46.5829,46.6112,105817.0
2024-01-25 12:05:00,49.48,49.54,49.47,49.5,94360.0,46.6112,46.6677,46.6018,46.63,94360.0
2024-01-25 12:10:00,49.49,49.54,49.46,49.48,104962.0,46.6206,46.6677,46.5923,46.6112,104962.0
2024-01-25 12:15:00,49.47,49.54,49.46,49.53,70909.0,46.6018,46.6677,46.5923,46.6583,70909.0
2024-01-25 12:20:00,49.53,49.57,49.5,49.5,63616.0,46.6583,46.696,46.63,46.63,63616.0
2024-01-25 12:25:00,49.51,49.53,49.48,49.5,63389.0,46.6394,46.6583,46.6112,46.63,63389.0
2024-01-25 12:30:00,49.5,49.54,49.47,49.54,83311.0,46.63,46.6677,46.6018,46.6677,83311.0
2024-01-25 12:35:00,49.54,49.58,49.52,49.55,88161.0,46.6677,46.7054,46.6489,46.6771,88161.0
2024-01-25 12:40:00,49.55,49.55,49.47,49.5,67558.0,46.6771,46.6771,46.6018,46.63,67558.0
2024-01-25 12:45:00,49.5,49.53,49.49,49.52,57975.0,46.63,46.6583,46.6206,46.6489,57975.0
2024-01-25 12:50:00,49.53,49.61,49.53,49.6,54482.0,46.6583,46.7336,46.6583,46.7242,54482.0
2024-01-25 12:55:00,49.6,49.64,49.59,49.61,54201.0,46.7242,46.7619,46.7148,46.7336,54201.0
2024-01-25 13:00:00,49.61,49.65,49.59,49.61,155652.0,46.7336,46.7713,46.7148,46.7336,155652.0
2024-01-25 13:05:00,49.61,49.63,49.58,49.59,63566.0,46.7336,46.7525,46.7054,46.7148,63566.0
2024-01-25 13:10:00,49.59,49.61,49.55,49.55,80954.0,46.7148,46.7336,46.6771,46.6771,80954.0
2024-01-25 13:15:00,49.55,49.6,49.53,49.59,61135.0,46.6771,46.7242,46.6583,46.7148,61135.0
2024-01-25 13:20:00,49.58,49.65,49.58,49.59,149377.0,46.7054,46.7713,46.7054,46.7148,149377.0
2024-01-25 13:25:00,49.6,49.6,49.54,49.55,69617.0,46.7242,46.7242,46.6677,46.6771,69617.0
2024-01-25 13:30:00,49.55,49.59,49.54,49.58,62432.0,46.6771,46.7148,46.6677,46.7054,62432.0
2024-01-25 13:35:00,49.58,49.64,49.57,49.64,89653.0,46.7054,46.7619,46.696,46.7619,89653.0
2024-01-25 13:40:00,49.64,49.69,49.61,49.66,58266.0,46.7619,46.809,46.7336,46.7807,58266.0
2024-01-25 13:45:00,49.67,49.76,49.66,49.71,130603.0,46.7902,46.8749,46.7807,46.8278,130603.0
2024-01-25 13:50:00,49.72,49.72,49.66,49.67,79582.0,46.8373,46.8373,46.7807,46.7902,79582.0
2024-01-25 13:55:00,49.68,49.71,49.66,49.71,135960.0,46.7996,46.8278,46.7807,46.8278,135960.0
2024-01-25 14:00:00,49.71,49.72,49.67,49.72,110083.0,46.8278,46.8373,46.7902,46.8373,110083.0
2024-01-25 14:05:00,49.71,49.83,49.7,49.76,232474.0,46.8278,46.9409,46.8184,46.8749,232474.0
2024-01-25 14:10:00,49.75,49.76,49.71,49.74,87634.0,46.8655,46.8749,46.8278,46.8561,87634.0
2024-01-25 14:15:00,49.74,49.75,49.67,49.71,96109.0,46.8561,46.8655,46.7902,46.8278,96109.0
2024-01-25 14:20:00,49.71,49.73,49.68,49.72,116474.0,46.8278,46.8467,46.7996,46.8373,116474.0
2024-01-25 14:25:00,49.72,49.72,49.67,49.69,100093.0,46.8373,46.8373,46.7902,46.809,100093.0
2024-01-25 14:30:00,49.69,49.76,49.67,49.75,150917.0,46.809,46.8749,46.7902,46.8655,150917.0
2024-01-25 14:35:00,49.75,49.77,49.71,49.72,103414.0,46.8655,46.8844,46.8278,46.8373,103414.0
2024-01-25 14:40:00,49.73,49.73,49.66,49.68,74885.0,46.8467,46.8467,46.7807,46.7996,74885.0
2024-01-25 14:45:00,49.67,49.68,49.6,49.61,147975.0,46.7902,46.7996,46.7242,46.7336,147975.0
2024-01-25 14:50:00,49.62,49.62,49.58,49.62,141365.0,46.7431,46.7431,46.7054,46.7431,141365.0
2024-01-25 14:55:00,49.62,49.64,49.59,49.62,142624.0,46.7431,46.7619,46.7148,46.7431,142624.0
2024-01-25 15:00:00,49.62,49.64,49.6,49.62,404542.0,46.7431,46.7619,46.7242,46.7431,404542.0
2024-01-25 15:05:00,49.62,49.62,49.56,49.58,108131.0,46.7431,46.7431,46.6865,46.7054,108131.0
2024-01-25 15:10:00,49.58,49.61,49.54,49.55,192230.0,46.7054,46.7336,46.6677,46.6771,192230.0
2024-01-25 15:15:00,49.55,49.61,49.53,49.59,140362.0,46.6771,46.7336,46.6583,46.7148,140362.0
2024-01-25 15:20:00,49.6,49.65,49.6,49.64,80678.0,46.7242,46.7713,46.7242,46.7619,80678.0
2024-01-25 15:25:00,49.64,49.64,49.57,49.59,103961.0,46.7619,46.7619,46.696,46.7148,103961.0
2024-01-25 15:30:00,49.59,49.6,49.55,49.55,224054.0,46.7148,46.7242,46.6771,46.6771,224054.0
2024-01-25 15:35:00,49.55,49.59,49.53,49.56,207487.0,46.6771,46.7148,46.6583,46.6865,207487.0
2024-01-25 15:40:00,49.56,49.6,49.52,49.57,170196.0,46.6865,46.7242,46.6489,46.696,170196.0
2024-01-25 15:45:00,49.57,49.6,49.53,49.59,364199.0,46.696,46.7242,46.6583,46.7148,364199.0
2024-01-25 15:50:00,49.59,49.6,49.49,49.54,1595919.0,46.7148,46.7242,46.6206,46.6677,1595919.0
2024-01-25 15:55:00,49.55,49.62,49.49,49.61,1972309.0,46.6771,46.7431,46.6206,46.7336,1972309.0
2024-01-26 09:30:00,49.96,50.18,49.92,50.09,291707.0,47.0633,47.2706,47.0257,47.1858,291707.0
2024-01-26 09:35:00,50.09,50.2,50.06,50.18,163167.0,47.1858,47.2894,47.1575,47.2706,163167.0
2024-01-26 09:40:00,50.17,50.19,50.0,50.0,147613.0,47.2612,47.28,47.101,47.101,147613.0
2024-01-26 09:45:00,50.01,50.07,49.89,49.9,161205.0,47.1104,47.167,46.9974,47.0068,161205.0
2024-01-26 09:50:00,49.89,49.99,49.85,49.94,219165.0,46.9974,47.0916,46.9597,47.0445,219165.0
2024-01-26 09:55:00,49.95,50.01,49.89,49.91,137290.0,47.0539,47.1104,46.9974,47.0162,137290.0
2024-01-26 10:00:00,49.91,50.03,49.89,50.03,156395.0,47.0162,47.1293,46.9974,47.1293,156395.0
2024-01-26 10:05:00,50.03,50.04,49.96,50.02,132611.0,47.1293,47.1387,47.0633,47.1199,132611.0
2024-01-26 10:10:00,50.02,50.08,49.97,49.97,79677.0,47.1199,47.1764,47.0728,47.0728,79677.0
2024-01-26 10:15:00,49.97,49.98,49.86,49.87,80256.0,47.0728,47.0822,46.9691,46.9786,80256.0
2024-01-26 10:20:00,49.88,49.95,49.86,49.9,66522.0,46.988,47.0539,46.9691,47.0068,66522.0
2024-01-26 10:25:00,49.9,49.9,49.83,49.85,121608.0,47.0068,47.0068,46.9409,46.9597,121608.0
2024-01-26 10:30:00,49.84,49.92,49.8,49.9,108220.0,46.9503,47.0257,46.9126,47.0068,108220.0
2024-01-26 10:35:00,49.9,49.9,49.81,49.83,60084.0,47.0068,47.0068,46.922,46.9409,60084.0
2024-01-26 10:40:00,49.83,49.86,49.81,49.84,62718.0,46.9409,46.9691,46.922,46.9503,62718.0
2024-01-26 10:45:00,49.84,49.87,49.79,49.85,88667.0,46.9503,46.9786,46.9032,46.9597,88667.0
2024-01-26 10:50:00,49.85,49.89,49.76,49.76,43349.0,46.9597,46.9974,46.8749,46.8749,43349.0
2024-01-26 10:55:00,49.76,49.79,49.71,49.75,90033.0,46.8749,46.9032,46.8278,46.8655,90033.0
2024-01-26 11:00:00,49.74,49.78,49.72,49.76,47708.0,46.8561,46.8938,46.8373,46.8749,47708.0
2024-01-26 11:05:00,49.76,49.77,49.71,49.73,90850.0,46.8749,46.8844,46.8278,46.8467,90850.0
2024-01-26 11:10:00,49.74,49.74,49.65,49.66,71999.0,46.8561,46.8561,46.7713,46.7807,71999.0
2024-01-26 11:15:00,49.67,49.75,49.66,49.71,75531.0,46.7902,46.8655,46.7807,46.8278,75531.0
2024-01-26 11:20:00,49.71,49.74,49.7,49.72,65384.0,46.8278,46.8561,46.8184,46.8373,65384.0
2024-01-26 11:25:00,49.73,49.76,49.72,49.73,61685.0,46.8467,46.8749,46.8373,46.8467,61685.0
2024-01-26 11:30:00,49.74,49.79,49.73,49.76,102836.0,46.8561,46.9032,46.8467,46.8749,102836.0
2024-01-26 11:35:00,49.76,49.83,49.75,49.81,46055.0,46.8749,46.9409,46.8655,46.922,46055.0
2024-01-26 11:40:00,49.81,49.88,49.81,49.83,69349.0,46.922,46.988,46.922,46.9409,69349.0
2024-01-26 11:45:00,49.83,49.84,49.76,49.76,41065.0,46.9409,46.9503,46.8749,46.8749,41065.0
2024-01-26 11:50:00,49.76,49.8,49.75,49.78,64993.0,46.8749,46.9126,46.8655,46.8938,64993.0
2024-01-26 11:55:00,49.79,49.79,49.75,49.76,67663.0,46.9032,46.9032,46.8655,46.8749,67663.0
2024-01-26 12:00:00,49.76,49.79,49.73,49.74,57682.0,46.8749,46.9032,46.8467,46.8561,57682.0
2024-01-26 12:05:00,49.75,49.76,49.71,49.72,70942.0,46.8655,46.8749,46.8278,46.8373,70942.0
2024-01-26 12:10:00,49.72,49.76,49.71,49.75,54996.0,46.8373,46.8749,46.8278,46.8655,54996.0
2024-01-26 12:15:00,49.76,49.83,49.75,49.8,66039.0,46.8749,46.9409,46.8655,46.9126,66039.0
2024-01-26 12:20:00,49.8,49.86,49.79,49.83,54747.0,46.9126,46.9691,46.9032,46.9409,54747.0
2024-01-26 12:25:00,49.82,49.85,49.79,49.81,102397.0,46.9315,46.9597,46.9032,46.922,102397.0
2024-01-26 12:30:00,49.82,49.82,49.77,49.77,31688.0,46.9315,46.9315,46.8844,46.8844,31688.0
2024-01-26 12:35:00,49.77,49.78,49.73,49.75,69849.0,46.8844,46.8938,46.8467,46.8655,69849.0
2024-01-26 12:40:00,49.75,49.75,49.72,49.73,30630.0,46.8655,46.8655,46.8373,46.8467,30630.0
2024-01-26 12:45:00,49.73,49.76,49.7,49.72,47142.0,46.8467,46.8749,46.8184,46.8373,47142.0
2024-01-26 12:50:00,49.72,49.74,49.7,49.73,27782.0,46.8373,46.8561,46.8184,46.8467,27782.0
2024-01-26 12:55:00,49.73,49.76,49.72,49.75,25726.0,46.8467,46.8749,46.8373,46.8655,25726.0
2024-01-26 13:00:00,49.74,49.76,49.73,49.73,27022.0,46.8561,46.8749,46.8467,46.8467,27022.0
2024-01-26 13:05:00,49.74,49.74,49.71,49.72,27554.0,46.8561,46.8561,46.8278,46.8373,27554.0
2024-01-26 13:10:00,49.71,49.75,49.71,49.73,32391.0,46.8278,46.8655,46.8278,46.8467,32391.0
2024-01-26 13:15:00,49.73,49.74,49.71,49.73,62384.0,46.8467,46.8561,46.8278,46.8467,62384.0
2024-01-26 13:20:00,49.73,49.74,49.69,49.72,125793.0,46.8467,46.8561,46.809,46.8373,125793.0
2024-01-26 13:25:00,49.73,49.77,49.72,49.75,56895.0,46.8467,46.8844,46.8373,46.8655,56895.0
2024-01-26 13:30:00,49.75,49.77,49.74,49.76,28308.0,46.8655,46.8844,46.8561,46.8749,28308.0
2024-01-26 13:35:00,49.76,49.77,49.73,49.76,47083.0,46.8749,46.8844,46.8467,46.8749,47083.0
2024-01-26 13:40:00,49.75,49.76,49.7,49.73,86113.0,46.8655,46.8749,46.8184,46.8467,86113.0
2024-01-26 13:45:00,49.72,49.75,49.69,49.74,59522.0,46.8373,46.8655,46.809,46.8561,59522.0
2024-01-26 13:50:00,49.73,49.75,49.73,49.74,37717.0,46.8467,46.8655,46.8467,46.8561,37717.0
2024-01-26 13:55:00,49.74,49.77,49.73,49.75,43396.0,46.8561,46.8844,46.8467,46.8655,43396.0
2024-01-26 14:00:00,49.75,49.77,49.73,49.74,172077.0,46.8655,46.8844,46.8467,46.8561,172077.0
2024-01-26 14:05:00,49.73,49.74,49.69,49.71,196826.0,46.8467,46.8561,46.809,46.8278,196826.0
2024-01-26 14:10:00,49.71,49.75,49.7,49.75,59025.0,46.8278,46.8655,46.8184,46.8655,59025.0
2024-01-26 14:15:00,49.75,49.75,49.73,49.73,35441.0,46.8655,46.8655,46.8467,46.8467,35441.0
2024-01-26 14:20:00,49.73,49.76,49.73,49.73,62221.0,46.8467,46.8749,46.8467,46.8467,62221.0
2024-01-26 14:25:00,49.74,49.76,49.71,49.73,153718.0,46.8561,46.8749,46.8278,46.8467,153718.0
2024-01-26 14:30:00,49.72,49.74,49.72,49.73,95942.0,46.8373,46.8561,46.8373,46.8467,95942.0
2024-01-26 14:35:00,49.74,49.75,49.73,49.75,47944.0,46.8561,46.8655,46.8467,46.8655,47944.0
2024-01-26 14:40:00,49.75,49.77,49.73,49.73,64066.0,46.8655,46.8844,46.8467,46.8467,64066.0
2024-01-26 14:45:00,49.73,49.78,49.73,49.77,65956.0,46.8467,46.8938,46.8467,46.8844,65956.0
2024-01-26 14:50:00,49.78,49.83,49.77,49.83,56083.0,46.8938,46.9409,46.8844,46.9409,56083.0
2024-01-26 14:55:00,49.83,49.83,49.79,49.8,62295.0,46.9409,46.9409,46.9032,46.9126,62295.0
2024-01-26 15:00:00,49.8,49.82,49.78,49.8,92532.0,46.9126,46.9315,46.8938,46.9126,92532.0
2024-01-26 15:05:00,49.8,49.8,49.75,49.77,65939.0,46.9126,46.9126,46.8655,46.8844,65939.0
2024-01-26 15:10:00,49.77,49.77,49.73,49.77,91921.0,46.8844,46.8844,46.8467,46.8844,91921.0
2024-01-26 15:15:00,49.76,49.79,49.76,49.78,65227.0,46.8749,46.9032,46.8749,46.8938,65227.0
2024-01-26 15:20:00,49.78,49.78,49.72,49.73,141643.0,46.8938,46.8938,46.8373,46.8467,141643.0
2024-01-26 15:25:00,49.74,49.75,49.71,49.75,77504.0,46.8561,46.8655,46.8278,46.8655,77504.0
2024-01-26 15:30:00,49.74,49.79,49.74,49.79,173886.0,46.8561,46.9032,46.8561,46.9032,173886.0
2024-01-26 15:35:00,49.79,49.82,49.78,49.8,145488.0,46.9032,46.9315,46.8938,46.9126,145488.0
2024-01-26 15:40:00,49.79,49.8,49.74,49.77,161510.0,46.9032,46.9126,46.8561,46.8844,161510.0
2024-01-26 15:45:00,49.78,49.81,49.76,49.77,299952.0,46.8938,46.922,46.8749,46.8844,299952.0
2024-01-26 15:50:00,49.77,49.78,49.72,49.73,235648.0,46.8844,46.8938,46.8373,46.8467,235648.0
2024-01-26 15:55:00,49.73,49.76,49.67,49.7,557009.0,46.8467,46.8749,46.7902,46.8184,557009.0
2024-01-29 09:30:00,49.62,49.73,49.5,49.7,257390.0,46.7431,46.8467,46.63,46.8184,257390.0
2024-01-29 09:35:00,49.71,49.77,49.54,49.59,117977.0,46.8278,46.8844,46.6677,46.7148,117977.0
2024-01-29 09:40:00,49.6,49.61,49.52,49.55,116622.0,46.7242,46.7336,46.6489,46.6771,116622.0
2024-01-29 09:45:00,49.56,49.62,49.5,49.52,198765.0,46.6865,46.7431,46.63,46.6489,198765.0
2024-01-29 09:50:00,49.53,49.56,49.5,49.53,72572.0,46.6583,46.6865,46.63,46.6583,72572.0
2024-01-29 09:55:00,49.53,49.57,49.49,49.57,115252.0,46.6583,46.696,46.6206,46.696,115252.0
2024-01-29 10:00:00,49.57,49.69,49.56,49.65,136313.0,46.696,46.809,46.6865,46.7713,136313.0
2024-01-29 10:05:00,49.66,49.75,49.65,49.72,113524.0,46.7807,46.8655,46.7713,46.8373,113524.0
2024-01-29 10:10:00,49.72,49.72,49.61,49.63,124137.0,46.8373,46.8373,46.7336,46.7525,124137.0
2024-01-29 10:15:00,49.64,49.68,49.6,49.67,71630.0,46.7619,46.7996,46.7242,46.7902,71630.0
2024-01-29 10:20:00,49.68,49.68,49.58,49.59,48864.0,46.7996,46.7996,46.7054,46.7148,48864.0
2024-01-29 10:25:00,49.59,49.61,49.56,49.58,54789.0,46.7148,46.7336,46.6865,46.7054,54789.0
2024-01-29 10:30:00,49.58,49.6,49.55,49.59,63130.0,46.7054,46.7242,46.6771,46.7148,63130.0
2024-01-29 10:35:00,49.59,49.66,49.59,49.66,60380.0,46.7148,46.7807,46.7148,46.7807,60380.0
2024-01-29 10:40:00,49.66,49.69,49.63,49.66,83065.0,46.7807,46.809,46.7525,46.7807,83065.0
2024-01-29 10:45:00,49.66,49.69,49.62,49.66,89612.0,46.7807,46.809,46.7431,46.7807,89612.0
2024-01-29 10:50:00,49.65,49.65,49.62,49.63,88159.0,46.7713,46.7713,46.7431,46.7525,88159.0
2024-01-29 10:55:00,49.63,49.66,49.61,49.64,46164.0,46.7525,46.7807,46.7336,46.7619,46164.0
2024-01-29 11:00:00,49.64,49.67,49.6,49.64,102863.0,46.7619,46.7902,46.7242,46.7619,102863.0
2024-01-29 11:05:00,49.64,49.66,49.6,49.62,196541.0,46.7619,46.7807,46.7242,46.7431,196541.0
2024-01-29 11:10:00,49.62,49.62,49.55,49.59,211646.0,46.7431,46.7431,46.6771,46.7148,211646.0
2024-01-29 11:15:00,49.59,49.65,49.55,49.63,164261.0,46.7148,46.7713,46.6771,46.7525,164261.0
2024-01-29 11:20:00,49.63,49.68,49.6,49.64,92448.0,46.7525,46.7996,46.7242,46.7619,92448.0
2024-01-29 11:25:00,49.64,49.66,49.6,49.62,103998.0,46.7619,46.7807,46.7242,46.7431,103998.0
2024-01-29 11:30:00,49.62,49.62,49.58,49.59,139478.0,46.7431,46.7431,46.7054,46.7148,139478.0
2024-01-29 11:35:00,49.59,49.61,49.54,49.59,97038.0,46.7148,46.7336,46.6677,46.7148,97038.0
2024-01-29 11:40:00,49.59,49.61,49.55,49.55,47955.0,46.7148,46.7336,46.6771,46.6771,47955.0
2024-01-29 11:45:00,49.55,49.57,49.52,49.57,50197.0,46.6771,46.696,46.6489,46.696,50197.0
2024-01-29 11:50:00,49.57,49.59,49.54,49.58,77213.0,46.696,46.7148,46.6677,46.7054,77213.0
2024-01-29 11:55:00,49.58,49.6,49.57,49.59,63691.0,46.7054,46.7242,46.696,46.7148,63691.0
2024-01-29 12:00:00,49.59,49.59,49.52,49.55,68554.0,46.7148,46.7148,46.6489,46.6771,68554.0
2024-01-29 12:05:00,49.55,49.56,49.5,49.53,118911.0,46.6771,46.6865,46.63,46.6583,118911.0
2024-01-29 12:10:00,49.52,49.53,49.47,49.47,122306.0,46.6489,46.6583,46.6018,46.6018,122306.0
2024-01-29 12:15:00,49.47,49.51,49.46,49.5,80834.0,46.6018,46.6394,46.5923,46.63,80834.0
2024-01-29 12:20:00,49.5,49.51,49.48,49.49,46155.0,46.63,46.6394,46.6112,46.6206,46155.0
2024-01-29 12:25:00,49.49,49.51,49.48,49.49,72627.0,46.6206,46.6394,46.6112,46.6206,72627.0
2024-01-29 12:30:00,49.49,49.51,49.46,49.5,108335.0,46.6206,46.6394,46.5923,46.63,108335.0
2024-01-29 12:35:00,49.5,49.56,49.49,49.55,256025.0,46.63,46.6865,46.6206,46.6771,256025.0
2024-01-29 12:40:00,49.56,49.58,49.52,49.52,138019.0,46.6865,46.7054,46.6489,46.6489,138019.0
2024-01-29 12:45:00,49.53,49.54,49.47,49.48,124526.0,46.6583,46.6677,46.6018,46.6112,124526.0
2024-01-29 12:50:00,49.48,49.53,49.47,49.51,155274.0,46.6112,46.6583,46.6018,46.6394,155274.0
2024-01-29 12:55:00,49.51,49.54,49.49,49.54,124018.0,46.6394,46.6677,46.6206,46.6677,124018.0
2024-01-29 13:00:00,49.54,49.54,49.46,49.48,126155.0,46.6677,46.6677,46.5923,46.6112,126155.0
2024-01-29 13:05:00,49.48,49.52,49.47,49.5,68815.0,46.6112,46.6489,46.6018,46.63,68815.0
2024-01-29 13:10:00,49.5,49.5,49.46,49.47,102746.0,46.63,46.63,46.5923,46.6018,102746.0
2024-01-29 13:15:00,49.48,49.48,49.45,49.48,92288.0,46.6112,46.6112,46.5829,46.6112,92288.0
2024-01-29 13:20:00,49.48,49.51,49.47,49.51,111216.0,46.6112,46.6394,46.6018,46.6394,111216.0
2024-01-29 13:25:00,49.51,49.57,49.5,49.53,114967.0,46.6394,46.696,46.63,46.6583,114967.0
2024-01-29 13:30:00,49.54,49.55,49.5,49.51,134062.0,46.6677,46.6771,46.63,46.6394,134062.0
2024-01-29 13:35:00,49.51,49.55,49.51,49.53,146860.0,46.6394,46.6771,46.6394,46.6583,146860.0
2024-01-29 13:40:00,49.53,49.55,49.52,49.52,57903.0,46.6583,46.6771,46.6489,46.6489,57903.0
2024-01-29 13:45:00,49.53,49.54,49.49,49.53,101982.0,46.6583,46.6677,46.6206,46.6583,101982.0
2024-01-29 13:50:00,49.53,49.55,49.49,49.52,97178.0,46.6583,46.6771,46.6206,46.6489,97178.0
2024-01-29 13:55:00,49.52,49.56,49.51,49.55,73495.0,46.6489,46.6865,46.6394,46.6771,73495.0
2024-01-29 14:00:00,49.54,49.56,49.53,49.55,28651.0,46.6677,46.6865,46.6583,46.6771,28651.0
2024-01-29 14:05:00,49.55,49.58,49.53,49.55,91440.0,46.6771,46.7054,46.6583,46.6771,91440.0
2024-01-29 14:10:00,49.55,49.58,49.55,49.57,61865.0,46.6771,46.7054,46.6771,46.696,61865.0
2024-01-29 14:15:00,49.58,49.63,49.56,49.62,79484.0,46.7054,46.7525,46.6865,46.7431,79484.0
2024-01-29 14:20:00,49.61,49.65,49.6,49.63,44592.0,46.7336,46.7713,46.7242,46.7525,44592.0
2024-01-29 14:25:00,49.63,49.65,49.61,49.63,39348.0,46.7525,46.7713,46.7336,46.7525,39348.0
2024-01-29 14:30:00,49.64,49.65,49.63,49.65,61734.0,46.7619,46.7713,46.7525,46.7713,61734.0
2024-01-29 14:35:00,49.65,49.65,49.61,49.63,39787.0,46.7713,46.7713,46.7336,46.7525,39787.0
2024-01-29 14:40:00,49.63,49.65,49.61,49.64,67314.0,46.7525,46.7713,46.7336,46.7619,67314.0
2024-01-29 14:45:00,49.63,49.64,49.58,49.59,51811.0,46.7525,46.7619,46.7054,46.7148,51811.0
2024-01-29 14:50:00,49.59,49.62,49.58,49.62,45107.0,46.7148,46.7431,46.7054,46.7431,45107.0
2024-01-29 14:55:00,49.61,49.65,49.61,49.63,63977.0,46.7336,46.7713,46.7336,46.7525,63977.0
2024-01-29 15:00:00,49.62,49.73,49.62,49.71,147210.0,46.7431,46.8467,46.7431,46.8278,147210.0
2024-01-29 15:05:00,49.71,49.76,49.69,49.73,87209.0,46.8278,46.8749,46.809,46.8467,87209.0
2024-01-29 15:10:00,49.73,49.74,49.7,49.71,44021.0,46.8467,46.8561,46.8184,46.8278,44021.0
2024-01-29 15:15:00,49.72,49.76,49.71,49.75,84877.0,46.8373,46.8749,46.8278,46.8655,84877.0
2024-01-29 15:20:00,49.76,49.78,49.71,49.73,100444.0,46.8749,46.8938,46.8278,46.8467,100444.0
2024-01-29 15:25:00,49.73,49.77,49.71,49.72,141813.0,46.8467,46.8844,46.8278,46.8373,141813.0
2024-01-29 15:30:00,49.73,49.75,49.7,49.72,83888.0,46.8467,46.8655,46.8184,46.8373,83888.0
2024-01-29 15:35:00,49.72,49.73,49.69,49.69,113926.0,46.8373,46.8467,46.809,46.809,113926.0
2024-01-29 15:40:00,49.7,49.7,49.64,49.67,149707.0,46.8184,46.8184,46.7619,46.7902,149707.0
2024-01-29 15:45:00,49.67,49.7,49.66,49.7,116470.0,46.7902,46.8184,46.7807,46.8184,116470.0
2024-01-29 15:50:00,49.7,49.75,49.68,49.74,181696.0,46.8184,46.8655,46.7996,46.8561,181696.0
2024-01-29 15:55:00,49.74,49.88,49.74,49.86,594910.0,46.8561,46.988,46.8561,46.9691,594910.0
2024-01-30 09:30:00,50.05,50.18,49.88,50.05,255434.0,47.1481,47.2706,46.988,47.1481,255434.0
2024-01-30 09:35:00,50.04,50.1,49.86,49.89,113047.0,47.1387,47.1952,46.9691,46.9974,113047.0
2024-01-30 09:40:00,49.88,49.9,49.77,49.78,119291.0,46.988,47.0068,46.8844,46.8938,119291.0
2024-01-30 09:45:00,49.78,49.8,49.6,49.69,152522.0,46.8938,46.9126,46.7242,46.809,152522.0
2024-01-30 09:50:00,49.68,49.7,49.6,49.63,82494.0,46.7996,46.8184,46.7242,46.7525,82494.0
2024-01-30 09:55:00,49.63,49.66,49.59,49.64,102282.0,46.7525,46.7807,46.7148,46.7619,102282.0
2024-01-30 10:00:00,49.64,49.66,49.42,49.43,148192.0,46.7619,46.7807,46.5547,46.5641,148192.0
2024-01-30 10:05:00,49.43,49.45,49.32,49.38,145174.0,46.5641,46.5829,46.4605,46.517,145174.0
2024-01-30 10:10:00,49.38,49.55,49.37,49.53,149279.0,46.517,46.6771,46.5076,46.6583,149279.0
2024-01-30 10:15:00,49.53,49.55,49.45,49.54,97516.0,46.6583,46.6771,46.5829,46.6677,97516.0
2024-01-30 10:20:00,49.55,49.55,49.42,49.5,67881.0,46.6771,46.6771,46.5547,46.63,67881.0
2024-01-30 10:25:00,49.5,49.63,49.45,49.61,65618.0,46.63,46.7525,46.5829,46.7336,65618.0
2024-01-30 10:30:00,49.61,49.61,49.5,49.53,57428.0,46.7336,46.7336,46.63,46.6583,57428.0
2024-01-30 10:35:00,49.53,49.57,49.51,49.57,54791.0,46.6583,46.696,46.6394,46.696,54791.0
2024-01-30 10:40:00,49.57,49.59,49.52,49.59,54819.0,46.696,46.7148,46.6489,46.7148,54819.0
2024-01-30 10:45:00,49.59,49.61,49.54,49.59,97798.0,46.7148,46.7336,46.6677,46.7148,97798.0
2024-01-30 10:50:00,49.59,49.65,49.56,49.65,71845.0,46.7148,46.7713,46.6865,46.7713,71845.0
2024-01-30 10:55:00,49.65,49.66,49.5,49.52,61881.0,46.7713,46.7807,46.63,46.6489,61881.0
2024-01-30 11:00:00,49.51,49.53,49.47,49.5,65352.0,46.6394,46.6583,46.6018,46.63,65352.0
2024-01-30 11:05:00,49.5,49.53,49.47,49.5,79152.0,46.63,46.6583,46.6018,46.63,79152.0
2024-01-30 11:10:00,49.5,49.5,49.41,49.41,104291.0,46.63,46.63,46.5452,46.5452,104291.0
2024-01-30 11:15:00,49.41,49.47,49.4,49.4,73479.0,46.5452,46.6018,46.5358,46.5358,73479.0
2024-01-30 11:20:00,49.4,49.42,49.37,49.42,78245.0,46.5358,46.5547,46.5076,46.5547,78245.0
2024-01-30 11:25:00,49.42,49.46,49.4,49.44,105150.0,46.5547,46.5923,46.5358,46.5735,105150.0
2024-01-30 11:30:00,49.44,49.47,49.41,49.41,77362.0,46.5735,46.6018,46.5452,46.5452,77362.0
2024-01-30 11:35:00,49.41,49.43,49.37,49.41,109353.0,46.5452,46.5641,46.5076,46.5452,109353.0
2024-01-30 11:40:00,49.41,49.44,49.39,49.39,77316.0,46.5452,46.5735,46.5264,46.5264,77316.0
2024-01-30 11:45:00,49.39,49.43,49.37,49.41,99253.0,46.5264,46.5641,46.5076,46.5452,99253.0
2024-01-30 11:50:00,49.41,49.47,49.41,49.44,76559.0,46.5452,46.6018,46.5452,46.5735,76559.0
2024-01-30 11:55:00,49.43,49.5,49.43,49.5,88476.0,46.5641,46.63,46.5641,46.63,88476.0
2024-01-30 12:00:00,49.5,49.5,49.45,49.5,191688.0,46.63,46.63,46.5829,46.63,191688.0
2024-01-30 12:05:00,49.49,49.54,49.49,49.53,86342.0,46.6206,46.6677,46.6206,46.6583,86342.0
2024-01-30 12:10:00,49.54,49.55,49.45,49.47,106217.0,46.6677,46.6771,46.5829,46.6018,106217.0
2024-01-30 12:15:00,49.47,49.47,49.4,49.43,73585.0,46.6018,46.6018,46.5358,46.5641,73585.0
2024-01-30 12:20:00,49.43,49.5,49.42,49.45,124547.0,46.5641,46.63,46.5547,46.5829,124547.0
2024-01-30 12:25:00,49.45,49.45,49.39,49.41,121768.0,46.5829,46.5829,46.5264,46.5452,121768.0
2024-01-30 12:30:00,49.41,49.44,49.37,49.42,89764.0,46.5452,46.5735,46.5076,46.5547,89764.0
2024-01-30 12:35:00,49.43,49.45,49.39,49.41,108050.0,46.5641,46.5829,46.5264,46.5452,108050.0
2024-01-30 12:40:00,49.4,49.41,49.37,49.4,82675.0,46.5358,46.5452,46.5076,46.5358,82675.0
2024-01-30 12:45:00,49.41,49.45,49.41,49.43,39541.0,46.5452,46.5829,46.5452,46.5641,39541.0
2024-01-30 12:50:00,49.43,49.49,49.43,49.47,43620.0,46.5641,46.6206,46.5641,46.6018,43620.0
2024-01-30 12:55:00,49.47,49.52,49.45,49.5,82452.0,46.6018,46.6489,46.5829,46.63,82452.0
2024-01-30 13:00:00,49.51,49.54,49.49,49.5,77435.0,46.6394,46.6677,46.6206,46.63,77435.0
2024-01-30 13:05:00,49.51,49.51,49.4,49.41,69379.0,46.6394,46.6394,46.5358,46.5452,69379.0
2024-01-30 13:10:00,49.41,49.47,49.4,49.46,57180.0,46.5452,46.6018,46.5358,46.5923,57180.0
2024-01-30 13:15:00,49.47,49.54,49.46,49.53,90033.0,46.6018,46.6677,46.5923,46.6583,90033.0
2024-01-30 13:20:00,49.53,49.57,49.52,49.54,62935.0,46.6583,46.696,46.6489,46.6677,62935.0
2024-01-30 13:25:00,49.54,49.54,49.51,49.52,40913.0,46.6677,46.6677,46.6394,46.6489,40913.0
2024-01-30 13:30:00,49.52,49.56,49.5,49.53,64002.0,46.6489,46.6865,46.63,46.6583,64002.0
2024-01-30 13:35:00,49.53,49.55,49.5,49.55,54287.0,46.6583,46.6771,46.63,46.6771,54287.0
2024-01-30 13:40:00,49.55,49.56,49.51,49.53,65290.0,46.6771,46.6865,46.6394,46.6583,65290.0
2024-01-30 13:45:00,49.52,49.53,49.48,49.5,149542.0,46.6489,46.6583,46.6112,46.63,149542.0
2024-01-30 13:50:00,49.51,49.55,49.5,49.55,69177.0,46.6394,46.6771,46.63,46.6771,69177.0
2024-01-30 13:55:00,49.55,49.55,49.5,49.53,55765.0,46.6771,46.6771,46.63,46.6583,55765.0
2024-01-30 14:00:00,49.53,49.56,49.52,49.55,59163.0,46.6583,46.6865,46.6489,46.6771,59163.0
2024-01-30 14:05:00,49.55,49.55,49.49,49.5,90795.0,46.6771,46.6771,46.6206,46.63,90795.0
2024-01-30 14:10:00,49.5,49.51,49.46,49.49,135191.0,46.63,46.6394,46.5923,46.6206,135191.0
2024-01-30 14:15:00,49.5,49.54,49.48,49.52,76313.0,46.63,46.6677,46.6112,46.6489,76313.0
2024-01-30 14:20:00,49.51,49.57,49.49,49.56,62722.0,46.6394,46.696,46.6206,46.6865,62722.0
2024-01-30 14:25:00,49.55,49.58,49.53,49.55,83365.0,46.6771,46.7054,46.6583,46.6771,83365.0
2024-01-30 14:30:00,49.55,49.56,49.51,49.54,98235.0,46.6771,46.6865,46.6394,46.6677,98235.0
2024-01-30 14:35:00,49.53,49.56,49.49,49.55,66006.0,46.6583,46.6865,46.6206,46.6771,66006.0
2024-01-30 14:40:00,49.55,49.6,49.54,49.58,73332.0,46.6771,46.7242,46.6677,46.7054,73332.0
2024-01-30 14:45:00,49.58,49.61,49.57,49.58,90235.0,46.7054,46.7336,46.696,46.7054,90235.0
2024-01-30 14:50:00,49.58,49.6,49.56,49.57,53851.0,46.7054,46.7242,46.6865,46.696,53851.0
2024-01-30 14:55:00,49.57,49.58,49.51,49.53,178114.0,46.696,46.7054,46.6394,46.6583,178114.0
2024-01-30 15:00:00,49.53,49.53,49.41,49.42,115875.0,46.6583,46.6583,46.5452,46.5547,115875.0
2024-01-30 15:05:00,49.43,49.43,49.37,49.41,141385.0,46.5641,46.5641,46.5076,46.5452,141385.0
2024-01-30 15:10:00,49.41,49.44,49.38,49.41,96006.0,46.5452,46.5735,46.517,46.5452,96006.0
2024-01-30 15:15:00,49.41,49.46,49.41,49.41,136521.0,46.5452,46.5923,46.5452,46.5452,136521.0
2024-01-30 15:20:00,49.41,49.47,49.39,49.46,140826.0,46.5452,46.6018,46.5264,46.5923,140826.0
2024-01-30 15:25:00,49.45,49.46,49.38,49.39,237419.0,46.5829,46.5923,46.517,46.5264,237419.0
2024-01-30 15:30:00,49.39,49.41,49.32,49.33,150492.0,46.5264,46.5452,46.4605,46.4699,150492.0
2024-01-30 15:35:00,49.34,49.34,49.3,49.3,165824.0,46.4793,46.4793,46.4416,46.4416,165824.0
2024-01-30 15:40:00,49.3,49.34,49.25,49.32,219498.0,46.4416,46.4793,46.3945,46.4605,219498.0
2024-01-30 15:45:00,49.31,49.37,49.3,49.37,158752.0,46.451,46.5076,46.4416,46.5076,158752.0
2024-01-30 15:50:00,49.37,49.38,49.34,49.37,211091.0,46.5076,46.517,46.4793,46.5076,211091.0
2024-01-30 15:55:00,49.38,49.41,49.36,49.39,502263.0,46.517,46.5452,46.4981,46.5264,502263.0
2024-01-31 09:30:00,49.71,49.87,49.54,49.57,258924.0,46.8278,46.9786,46.6677,46.696,258924.0
2024-01-31 09:35:00,49.58,49.85,49.53,49.83,153947.0,46.7054,46.9597,46.6583,46.9409,153947.0
2024-01-31 09:40:00,49.82,50.02,49.82,49.9,228327.0,46.9315,47.1199,46.9315,47.0068,228327.0
2024-01-31 09:45:00,49.89,49.98,49.74,49.8,163751.0,46.9974,47.0822,46.8561,46.9126,163751.0
2024-01-31 09:50:00,49.8,49.81,49.58,49.61,97656.0,46.9126,46.922,46.7054,46.7336,97656.0
2024-01-31 09:55:00,49.61,49.71,49.59,49.68,138975.0,46.7336,46.8278,46.7148,46.7996,138975.0
2024-01-31 10:00:00,49.68,49.77,49.63,49.75,116177.0,46.7996,46.8844,46.7525,46.8655,116177.0
2024-01-31 10:05:00,49.75,49.75,49.61,49.64,104060.0,46.8655,46.8655,46.7336,46.7619,104060.0
2024-01-31 10:10:00,49.64,49.84,49.63,49.8,103019.0,46.7619,46.9503,46.7525,46.9126,103019.0
2024-01-31 10:15:00,49.8,49.8,49.61,49.61,97220.0,46.9126,46.9126,46.7336,46.7336,97220.0
2024-01-31 10:20:00,49.62,49.74,49.59,49.7,143049.0,46.7431,46.8561,46.7148,46.8184,143049.0
2024-01-31 10:25:00,49.71,49.79,49.65,49.69,101214.0,46.8278,46.9032,46.7713,46.809,101214.0
2024-01-31 10:30:00,49.69,49.72,49.64,49.69,223139.0,46.809,46.8373,46.7619,46.809,223139.0
2024-01-31 10:35:00,49.69,49.73,49.65,49.68,255417.0,46.809,46.8467,46.7713,46.7996,255417.0
2024-01-31 10:40:00,49.68,49.87,49.67,49.87,290813.0,46.7996,46.9786,46.7902,46.9786,290813.0
2024-01-31 10:45:00,49.87,49.91,49.83,49.89,100480.0,46.9786,47.0162,46.9409,46.9974,100480.0
2024-01-31 10:50:00,49.89,49.89,49.78,49.81,168225.0,46.9974,46.9974,46.8938,46.922,168225.0
2024-01-31 10:55:00,49.8,49.88,49.78,49.84,126775.0,46.9126,46.988,46.8938,46.9503,126775.0
2024-01-31 11:00:00,49.84,49.85,49.7,49.74,58104.0,46.9503,46.9597,46.8184,46.8561,58104.0
2024-01-31 11:05:00,49.73,49.73,49.65,49.67,80295.0,46.8467,46.8467,46.7713,46.7902,80295.0
2024-01-31 11:10:00,49.68,49.72,49.62,49.69,106656.0,46.7996,46.8373,46.7431,46.809,106656.0
2024-01-31 11:15:00,49.69,49.77,49.68,49.71,86804.0,46.809,46.8844,46.7996,46.8278,86804.0
2024-01-31 11:20:00,49.71,49.72,49.65,49.7,87934.0,46.8278,46.8373,46.7713,46.8184,87934.0
2024-01-31 11:25:00,49.7,49.73,49.62,49.63,133456.0,46.8184,46.8467,46.7431,46.7525,133456.0
2024-01-31 11:30:00,49.62,49.65,49.59,49.6,69159.0,46.7431,46.7713,46.7148,46.7242,69159.0
2024-01-31 11:35:00,49.61,49.61,49.55,49.57,51927.0,46.7336,46.7336,46.6771,46.696,51927.0
2024-01-31 11:40:00,49.57,49.58,49.51,49.51,79981.0,46.696,46.7054,46.6394,46.6394,79981.0
2024-01-31 11:45:00,49.52,49.58,49.5,49.56,72589.0,46.6489,46.7054,46.63,46.6865,72589.0
2024-01-31 11:50:00,49.55,49.61,49.55,49.6,55210.0,46.6771,46.7336,46.6771,46.7242,55210.0
2024-01-31 11:55:00,49.61,49.61,49.55,49.57,54303.0,46.7336,46.7336,46.6771,46.696,54303.0
2024-01-31 12:00:00,49.56,49.61,49.55,49.59,69222.0,46.6865,46.7336,46.6771,46.7148,69222.0
2024-01-31 12:05:00,49.59,49.61,49.58,49.6,30901.0,46.7148,46.7336,46.7054,46.7242,30901.0
2024-01-31 12:10:00,49.59,49.6,49.53,49.54,61573.0,46.7148,46.7242,46.6583,46.6677,61573.0
2024-01-31 12:15:00,49.53,49.54,49.48,49.52,109381.0,46.6583,46.6677,46.6112,46.6489,109381.0
2024-01-31 12:20:00,49.52,49.53,49.49,49.52,64201.0,46.6489,46.6583,46.6206,46.6489,64201.0
2024-01-31 12:25:00,49.52,49.53,49.49,49.51,67126.0,46.6489,46.6583,46.6206,46.6394,67126.0
2024-01-31 12:30:00,49.5,49.53,49.47,49.5,98393.0,46.63,46.6583,46.6018,46.63,98393.0
2024-01-31 12:35:00,49.51,49.52,49.38,49.4,144695.0,46.6394,46.6489,46.517,46.5358,144695.0
2024-01-31 12:40:00,49.4,49.43,49.36,49.41,135324.0,46.5358,46.5641,46.4981,46.5452,135324.0
2024-01-31 12:45:00,49.41,49.48,49.41,49.48,106115.0,46.5452,46.6112,46.5452,46.6112,106115.0
2024-01-31 12:50:00,49.48,49.48,49.4,49.41,73260.0,46.6112,46.6112,46.5358,46.5452,73260.0
2024-01-31 12:55:00,49.41,49.5,49.41,49.48,120630.0,46.5452,46.63,46.5452,46.6112,120630.0
2024-01-31 13:00:00,49.48,49.54,49.46,49.51,217659.0,46.6112,46.6677,46.5923,46.6394,217659.0
2024-01-31 13:05:00,49.51,49.51,49.46,49.51,81642.0,46.6394,46.6394,46.5923,46.6394,81642.0
2024-01-31 13:10:00,49.5,49.51,49.48,49.51,66382.0,46.63,46.6394,46.6112,46.6394,66382.0
2024-01-31 13:15:00,49.51,49.52,49.46,49.49,133189.0,46.6394,46.6489,46.5923,46.6206,133189.0
2024-01-31 13:20:00,49.49,49.49,49.4,49.41,108358.0,46.6206,46.6206,46.5358,46.5452,108358.0
2024-01-31 13:25:00,49.43,49.43,49.38,49.41,89469.0,46.5641,46.5641,46.517,46.5452,89469.0
2024-01-31 13:30:00,49.41,49.46,49.4,49.41,79822.0,46.5452,46.5923,46.5358,46.5452,79822.0
2024-01-31 13:35:00,49.41,49.45,49.41,49.43,58625.0,46.5452,46.5829,46.5452,46.5641,58625.0
2024-01-31 13:40:00,49.42,49.43,49.39,49.39,80630.0,46.5547,46.5641,46.5264,46.5264,80630.0
2024-01-31 13:45:00,49.4,49.4,49.31,49.34,198311.0,46.5358,46.5358,46.451,46.4793,198311.0
2024-01-31 13:50:00,49.34,49.34,49.28,49.32,211954.0,46.4793,46.4793,46.4228,46.4605,211954.0
2024-01-31 13:55:00,49.32,49.34,49.28,49.29,108582.0,46.4605,46.4793,46.4228,46.4322,108582.0
2024-01-31 14:00:00,49.3,49.32,49.22,49.28,159215.0,46.4416,46.4605,46.3662,46.4228,159215.0
2024-01-31 14:05:00,49.28,49.31,49.23,49.26,112357.0,46.4228,46.451,46.3757,46.4039,112357.0
2024-01-31 14:10:00,49.26,49.29,49.14,49.14,231044.0,46.4039,46.4322,46.2909,46.2909,231044.0
2024-01-31 14:15:00,49.15,49.21,49.11,49.2,155300.0,46.3003,46.3568,46.2626,46.3474,155300.0
2024-01-31 14:20:00,49.19,49.24,49.18,49.18,105103.0,46.338,46.3851,46.3286,46.3286,105103.0
2024-01-31 14:25:00,49.18,49.18,49.07,49.07,203250.0,46.3286,46.3286,46.2249,46.2249,203250.0
2024-01-31 14:30:00,49.08,49.15,49.06,49.14,243204.0,46.2344,46.3003,46.2155,46.2909,243204.0
2024-01-31 14:35:00,49.14,49.27,49.13,49.26,291462.0,46.2909,46.4133,46.2815,46.4039,291462.0
2024-01-31 14:40:00,49.26,49.4,49.25,49.34,177422.0,46.4039,46.5358,46.3945,46.4793,177422.0
2024-01-31 14:45:00,49.34,49.39,49.2,49.21,196861.0,46.4793,46.5264,46.3474,46.3568,196861.0
2024-01-31 14:50:00,49.21,49.22,49.13,49.13,169719.0,46.3568,46.3662,46.2815,46.2815,169719.0
2024-01-31 14:55:00,49.12,49.15,49.07,49.08,144481.0,46.272,46.3003,46.2249,46.2344,144481.0
2024-01-31 15:00:00,49.09,49.1,49.0,49.03,310375.0,46.2438,46.2532,46.159,46.1873,310375.0
2024-01-31 15:05:00,49.02,49.07,48.92,48.94,314902.0,46.1778,46.2249,46.0836,46.1025,314902.0
2024-01-31 15:10:00,48.93,49.02,48.91,49.01,188462.0,46.0931,46.1778,46.0742,46.1684,188462.0
2024-01-31 15:15:00,49.0,49.04,48.9,48.95,196365.0,46.159,46.1967,46.0648,46.1119,196365.0
2024-01-31 15:20:00,48.94,49.01,48.93,48.95,158567.0,46.1025,46.1684,46.0931,46.1119,158567.0
2024-01-31 15:25:00,48.94,48.96,48.9,48.93,164601.0,46.1025,46.1213,46.0648,46.0931,164601.0
2024-01-31 15:30:00,48.93,48.95,48.9,48.91,176036.0,46.0931,46.1119,46.0648,46.0742,176036.0
2024-01-31 15:35:00,48.91,49.0,48.9,48.97,174973.0,46.0742,46.159,46.0648,46.1307,174973.0
2024-01-31 15:40:00,48.96,49.01,48.96,48.98,184715.0,46.1213,46.1684,46.1213,46.1402,184715.0
2024-01-31 15:45:00,48.98,49.01,48.94,48.98,208953.0,46.1402,46.1684,46.1025,46.1402,208953.0
2024-01-31 15:50:00,48.98,49.01,48.89,48.98,330723.0,46.1402,46.1684,46.0554,46.1402,330723.0
2024-01-31 15:55:00,48.97,49.01,48.84,48.84,799871.0,46.1307,46.1684,46.0083,46.0083,799871.0
2024-02-01 09:30:00,48.85,48.85,48.47,48.5,569114.0,46.0177,46.0177,45.6597,45.688,569114.0
2024-02-01 09:35:00,48.5,48.54,48.27,48.3,315067.0,45.688,45.7257,45.4713,45.4996,315067.0
2024-02-01 09:40:00,48.3,48.33,48.15,48.3,300501.0,45.4996,45.5278,45.3583,45.4996,300501.0
2024-02-01 09:45:00,48.3,48.36,48.21,48.35,196973.0,45.4996,45.5561,45.4148,45.5467,196973.0
2024-02-01 09:50:00,48.36,48.49,48.33,48.48,154076.0,45.5561,45.6786,45.5278,45.6692,154076.0
2024-02-01 09:55:00,48.49,48.52,48.34,48.39,267961.0,45.6786,45.7068,45.5373,45.5844,267961.0
2024-02-01 10:00:00,48.37,48.37,48.24,48.29,414447.0,45.5655,45.5655,45.4431,45.4902,414447.0
2024-02-01 10:05:00,48.3,48.41,48.28,48.32,348344.0,45.4996,45.6032,45.4807,45.5184,348344.0
2024-02-01 10:10:00,48.32,48.4,48.3,48.39,170341.0,45.5184,45.5938,45.4996,45.5844,170341.0
2024-02-01 10:15:00,48.38,48.55,48.37,48.43,138135.0,45.575,45.7351,45.5655,45.6221,138135.0
2024-02-01 10:20:00,48.43,48.47,48.31,48.45,317522.0,45.6221,45.6597,45.509,45.6409,317522.0
2024-02-01 10:25:00,48.45,48.49,48.4,48.43,185161.0,45.6409,45.6786,45.5938,45.6221,185161.0
2024-02-01 10:30:00,48.43,48.46,48.39,48.46,136600.0,45.6221,45.6503,45.5844,45.6503,136600.0
2024-02-01 10:35:00,48.46,48.46,48.33,48.37,173153.0,45.6503,45.6503,45.5278,45.5655,173153.0
2024-02-01 10:40:00,48.37,48.37,48.24,48.26,179196.0,45.5655,45.5655,45.4431,45.4619,179196.0
2024-02-01 10:45:00,48.26,48.26,48.12,48.21,241345.0,45.4619,45.4619,45.33,45.4148,241345.0
2024-02-01 10:50:00,48.21,48.32,48.17,48.29,278096.0,45.4148,45.5184,45.3771,45.4902,278096.0
2024-02-01 10:55:00,48.29,48.4,48.28,48.37,234790.0,45.4902,45.5938,45.4807,45.5655,234790.0
2024-02-01 11:00:00,48.37,48.52,48.37,48.51,170764.0,45.5655,45.7068,45.5655,45.6974,170764.0
2024-02-01 11:05:00,48.52,48.54,48.33,48.36,162019.0,45.7068,45.7257,45.5278,45.5561,162019.0
2024-02-01 11:10:00,48.37,48.37,48.25,48.27,139631.0,45.5655,45.5655,45.4525,45.4713,139631.0
2024-02-01 11:15:00,48.27,48.31,48.22,48.28,164431.0,45.4713,45.509,45.4242,45.4807,164431.0
2024-02-01 11:20:00,48.29,48.3,48.21,48.28,118076.0,45.4902,45.4996,45.4148,45.4807,118076.0
2024-02-01 11:25:00,48.27,48.35,48.26,48.33,133632.0,45.4713,45.5467,45.4619,45.5278,133632.0
2024-02-01 11:30:00,48.33,48.41,48.29,48.39,170004.0,45.5278,45.6032,45.4902,45.5844,170004.0
2024-02-01 11:35:00,48.39,48.44,48.27,48.28,202476.0,45.5844,45.6315,45.4713,45.4807,202476.0
2024-02-01 11:40:00,48.28,48.37,48.27,48.32,132794.0,45.4807,45.5655,45.4713,45.5184,132794.0
2024-02-01 11:45:00,48.32,48.34,48.28,48.32,134646.0,45.5184,45.5373,45.4807,45.5184,134646.0
2024-02-01 11:50:00,48.32,48.33,48.27,48.31,102433.0,45.5184,45.5278,45.4713,45.509,102433.0
2024-02-01 11:55:00,48.31,48.33,48.27,48.3,172972.0,45.509,45.5278,45.4713,45.4996,172972.0
2024-02-01 12:00:00,48.3,48.43,48.29,48.4,144956.0,45.4996,45.6221,45.4902,45.5938,144956.0
2024-02-01 12:05:00,48.41,48.49,48.39,48.4,141169.0,45.6032,45.6786,45.5844,45.5938,141169.0
2024-02-01 12:10:00,48.4,48.46,48.33,48.37,122537.0,45.5938,45.6503,45.5278,45.5655,122537.0
2024-02-01 12:15:00,48.37,48.4,48.29,48.3,105110.0,45.5655,45.5938,45.4902,45.4996,105110.0
2024-02-01 12:20:00,48.3,48.3,48.25,48.29,140010.0,45.4996,45.4996,45.4525,45.4902,140010.0
2024-02-01 12:25:00,48.29,48.33,48.28,48.3,105943.0,45.4902,45.5278,45.4807,45.4996,105943.0
2024-02-01 12:30:00,48.31,48.35,48.28,48.35,113632.0,45.509,45.5467,45.4807,45.5467,113632.0
2024-02-01 12:35:00,48.34,48.4,48.29,48.4,122474.0,45.5373,45.5938,45.4902,45.5938,122474.0
2024-02-01 12:40:00,48.39,48.44,48.35,48.41,102542.0,45.5844,45.6315,45.5467,45.6032,102542.0
2024-02-01 12:45:00,48.4,48.41,48.37,48.41,92907.0,45.5938,45.6032,45.5655,45.6032,92907.0
2024-02-01 12:50:00,48.41,48.44,48.39,48.43,81270.0,45.6032,45.6315,45.5844,45.6221,81270.0
2024-02-01 12:55:00,48.42,48.45,48.36,48.37,98250.0,45.6126,45.6409,45.5561,45.5655,98250.0
2024-02-01 13:00:00,48.37,48.39,48.27,48.28,96892.0,45.5655,45.5844,45.4713,45.4807,96892.0
2024-02-01 13:05:00,48.29,48.37,48.26,48.37,123432.0,45.4902,45.5655,45.4619,45.5655,123432.0
2024-02-01 13:10:00,48.37,48.44,48.36,48.4,95479.0,45.5655,45.6315,45.5561,45.5938,95479.0
2024-02-01 13:15:00,48.4,48.42,48.34,48.37,82177.0,45.5938,45.6126,45.5373,45.5655,82177.0
2024-02-01 13:20:00,48.38,48.4,48.36,48.38,87451.0,45.575,45.5938,45.5561,45.575,87451.0
2024-02-01 13:25:00,48.38,48.43,48.36,48.39,107520.0,45.575,45.6221,45.5561,45.5844,107520.0
2024-02-01 13:30:00,48.4,48.45,48.36,48.44,82708.0,45.5938,45.6409,45.5561,45.6315,82708.0
2024-02-01 13:35:00,48.44,48.44,48.35,48.41,116369.0,45.6315,45.6315,45.5467,45.6032,116369.0
2024-02-01 13:40:00,48.4,48.5,48.39,48.48,100510.0,45.5938,45.688,45.5844,45.6692,100510.0
2024-02-01 13:45:00,48.49,48.58,48.48,48.54,172506.0,45.6786,45.7634,45.6692,45.7257,172506.0
2024-02-01 13:50:00,48.54,48.6,48.51,48.55,303780.0,45.7257,45.7822,45.6974,45.7351,303780.0
2024-02-01 13:55:00,48.55,48.64,48.53,48.64,166007.0,45.7351,45.8199,45.7163,45.8199,166007.0
2024-02-01 14:00:00,48.64,48.7,48.59,48.68,136526.0,45.8199,45.8764,45.7728,45.8576,136526.0
2024-02-01 14:05:00,48.69,48.69,48.64,48.66,106267.0,45.867,45.867,45.8199,45.8387,106267.0
2024-02-01 14:10:00,48.66,48.66,48.6,48.62,105097.0,45.8387,45.8387,45.7822,45.801,105097.0
2024-02-01 14:15:00,48.61,48.62,48.54,48.62,107140.0,45.7916,45.801,45.7257,45.801,107140.0
2024-02-01 14:20:00,48.62,48.63,48.58,48.6,152400.0,45.801,45.8105,45.7634,45.7822,152400.0
2024-02-01 14:25:00,48.59,48.67,48.58,48.65,129767.0,45.7728,45.8481,45.7634,45.8293,129767.0
2024-02-01 14:30:00,48.65,48.66,48.58,48.62,133730.0,45.8293,45.8387,45.7634,45.801,133730.0
2024-02-01 14:35:00,48.62,48.62,48.57,48.62,116838.0,45.801,45.801,45.7539,45.801,116838.0
2024-02-01 14:40:00,48.62,48.65,48.61,48.64,125919.0,45.801,45.8293,45.7916,45.8199,125919.0
2024-02-01 14:45:00,48.65,48.73,48.64,48.7,221651.0,45.8293,45.9047,45.8199,45.8764,221651.0
2024-02-01 14:50:00,48.71,48.71,48.6,48.62,92038.0,45.8858,45.8858,45.7822,45.801,92038.0
2024-02-01 14:55:00,48.62,48.66,48.6,48.64,127520.0,45.801,45.8387,45.7822,45.8199,127520.0
2024-02-01 15:00:00,48.65,48.73,48.59,48.73,102272.0,45.8293,45.9047,45.7728,45.9047,102272.0
2024-02-01 15:05:00,48.73,48.74,48.63,48.68,174717.0,45.9047,45.9141,45.8105,45.8576,174717.0
2024-02-01 15:10:00,48.68,48.68,48.57,48.61,206126.0,45.8576,45.8576,45.7539,45.7916,206126.0
2024-02-01 15:15:00,48.61,48.66,48.56,48.61,181663.0,45.7916,45.8387,45.7445,45.7916,181663.0
2024-02-01 15:20:00,48.61,48.63,48.58,48.59,181983.0,45.7916,45.8105,45.7634,45.7728,181983.0
2024-02-01 15:25:00,48.59,48.64,48.58,48.63,175541.0,45.7728,45.8199,45.7634,45.8105,175541.0
2024-02-01 15:30:00,48.63,48.64,48.55,48.58,206702.0,45.8105,45.8199,45.7351,45.7634,206702.0
2024-02-01 15:35:00,48.59,48.6,48.55,48.59,204633.0,45.7728,45.7822,45.7351,45.7728,204633.0
2024-02-01 15:40:00,48.59,48.64,48.57,48.6,339590.0,45.7728,45.8199,45.7539,45.7822,339590.0
2024-02-01 15:45:00,48.59,48.71,48.59,48.71,579385.0,45.7728,45.8858,45.7728,45.8858,579385.0
2024-02-01 15:50:00,48.71,48.76,48.59,48.61,571155.0,45.8858,45.9329,45.7728,45.7916,571155.0
2024-02-01 15:55:00,48.62,48.7,48.57,48.7,974419.0,45.801,45.8764,45.7539,45.8764,974419.0
2024-02-02 09:30:00,49.27,50.01,48.26,48.57,1402027.0,46.4133,47.1104,45.4619,45.7539,1402027.0
2024-02-02 09:35:00,48.55,48.66,48.16,48.22,918639.0,45.7351,45.8387,45.3677,45.4242,918639.0
2024-02-02 09:40:00,48.22,48.49,48.1,48.15,579415.0,45.4242,45.6786,45.3112,45.3583,579415.0
2024-02-02 09:45:00,48.16,48.34,48.08,48.23,450942.0,45.3677,45.5373,45.2923,45.4336,450942.0
2024-02-02 09:50:00,48.23,48.68,48.21,48.62,436154.0,45.4336,45.8576,45.4148,45.801,436154.0
2024-02-02 09:55:00,48.63,49.07,48.55,48.85,521738.0,45.8105,46.2249,45.7351,46.0177,521738.0
2024-02-02 10:00:00,48.85,49.12,48.81,48.98,351594.0,46.0177,46.272,45.98,46.1402,351594.0
2024-02-02 10:05:00,48.98,49.05,48.65,48.95,324692.0,46.1402,46.2061,45.8293,46.1119,324692.0
2024-02-02 10:10:00,48.94,48.97,48.82,48.86,187610.0,46.1025,46.1307,45.9894,46.0271,187610.0
2024-02-02 10:15:00,48.86,49.03,48.85,48.96,211550.0,46.0271,46.1873,46.0177,46.1213,211550.0
2024-02-02 10:20:00,48.96,49.07,48.91,49.02,231287.0,46.1213,46.2249,46.0742,46.1778,231287.0
2024-02-02 10:25:00,49.02,49.37,48.97,49.35,490459.0,46.1778,46.5076,46.1307,46.4887,490459.0
2024-02-02 10:30:00,49.35,49.51,49.23,49.34,345510.0,46.4887,46.6394,46.3757,46.4793,345510.0
2024-02-02 10:35:00,49.34,49.64,49.28,49.61,494706.0,46.4793,46.7619,46.4228,46.7336,494706.0
2024-02-02 10:40:00,49.62,49.71,49.35,49.38,320536.0,46.7431,46.8278,46.4887,46.517,320536.0
2024-02-02 10:45:00,49.37,49.45,49.33,49.41,212311.0,46.5076,46.5829,46.4699,46.5452,212311.0
2024-02-02 10:50:00,49.41,49.43,49.09,49.14,186854.0,46.5452,46.5641,46.2438,46.2909,186854.0
2024-02-02 10:55:00,49.13,49.21,49.1,49.14,145938.0,46.2815,46.3568,46.2532,46.2909,145938.0
2024-02-02 11:00:00,49.14,49.25,49.1,49.11,154992.0,46.2909,46.3945,46.2532,46.2626,154992.0
2024-02-02 11:05:00,49.11,49.14,48.96,49.05,182890.0,46.2626,46.2909,46.1213,46.2061,182890.0
2024-02-02 11:10:00,49.05,49.12,48.97,49.11,156232.0,46.2061,46.272,46.1307,46.2626,156232.0
2024-02-02 11:15:00,49.1,49.3,49.1,49.11,461897.0,46.2532,46.4416,46.2532,46.2626,461897.0
2024-02-02 11:20:00,49.11,49.13,48.9,48.94,129515.0,46.2626,46.2815,46.0648,46.1025,129515.0
2024-02-02 11:25:00,48.93,49.04,48.87,49.03,146761.0,46.0931,46.1967,46.0365,46.1873,146761.0
2024-02-02 11:30:00,49.03,49.07,48.95,48.96,105070.0,46.1873,46.2249,46.1119,46.1213,105070.0
2024-02-02 11:35:00,48.96,49.04,48.94,48.95,119842.0,46.1213,46.1967,46.1025,46.1119,119842.0
2024-02-02 11:40:00,48.95,49.0,48.88,48.97,174097.0,46.1119,46.159,46.046,46.1307,174097.0
2024-02-02 11:45:00,48.97,49.19,48.97,49.15,205277.0,46.1307,46.338,46.1307,46.3003,205277.0
2024-02-02 11:50:00,49.15,49.22,49.06,49.07,147786.0,46.3003,46.3662,46.2155,46.2249,147786.0
2024-02-02 11:55:00,49.08,49.13,49.05,49.1,109798.0,46.2344,46.2815,46.2061,46.2532,109798.0
2024-02-02 12:00:00,49.11,49.11,48.9,48.91,197568.0,46.2626,46.2626,46.0648,46.0742,197568.0
2024-02-02 12:05:00,48.91,48.94,48.82,48.88,118568.0,46.0742,46.1025,45.9894,46.046,118568.0
2024-02-02 12:10:00,48.87,48.92,48.8,48.81,161625.0,46.0365,46.0836,45.9706,45.98,161625.0
2024-02-02 12:15:00,48.81,48.83,48.69,48.76,238268.0,45.98,45.9989,45.867,45.9329,238268.0
2024-02-02 12:20:00,48.77,48.85,48.74,48.76,186094.0,45.9423,46.0177,45.9141,45.9329,186094.0
2024-02-02 12:25:00,48.75,48.79,48.71,48.78,121801.0,45.9235,45.9612,45.8858,45.9518,121801.0
2024-02-02 12:30:00,48.78,48.81,48.75,48.81,141555.0,45.9518,45.98,45.9235,45.98,141555.0
2024-02-02 12:35:00,48.81,48.94,48.78,48.88,147252.0,45.98,46.1025,45.9518,46.046,147252.0
2024-02-02 12:40:00,48.88,48.89,48.68,48.7,210319.0,46.046,46.0554,45.8576,45.8764,210319.0
2024-02-02 12:45:00,48.7,48.77,48.65,48.73,116783.0,45.8764,45.9423,45.8293,45.9047,116783.0
2024-02-02 12:50:00,48.73,48.74,48.61,48.67,143583.0,45.9047,45.9141,45.7916,45.8481,143583.0
2024-02-02 12:55:00,48.68,48.75,48.67,48.74,96649.0,45.8576,45.9235,45.8481,45.9141,96649.0
2024-02-02 13:00:00,48.75,48.83,48.73,48.81,86330.0,45.9235,45.9989,45.9047,45.98,86330.0
2024-02-02 13:05:00,48.81,48.87,48.77,48.78,98177.0,45.98,46.0365,45.9423,45.9518,98177.0
2024-02-02 13:10:00,48.78,48.85,48.66,48.7,150014.0,45.9518,46.0177,45.8387,45.8764,150014.0
2024-02-02 13:15:00,48.7,48.84,48.7,48.78,128663.0,45.8764,46.0083,45.8764,45.9518,128663.0
2024-02-02 13:20:00,48.78,48.86,48.74,48.82,133082.0,45.9518,46.0271,45.9141,45.9894,133082.0
2024-02-02 13:25:00,48.83,48.85,48.7,48.71,136619.0,45.9989,46.0177,45.8764,45.8858,136619.0
2024-02-02 13:30:00,48.72,48.73,48.58,48.59,130375.0,45.8952,45.9047,45.7634,45.7728,130375.0
2024-02-02 13:35:00,48.59,48.63,48.41,48.48,219360.0,45.7728,45.8105,45.6032,45.6692,219360.0
2024-02-02 13:40:00,48.48,48.53,48.42,48.5,155924.0,45.6692,45.7163,45.6126,45.688,155924.0
2024-02-02 13:45:00,48.51,48.57,48.46,48.55,183209.0,45.6974,45.7539,45.6503,45.7351,183209.0
2024-02-02 13:50:00,48.55,48.59,48.49,48.52,122145.0,45.7351,45.7728,45.6786,45.7068,122145.0
2024-02-02 13:55:00,48.51,48.68,48.48,48.68,161477.0,45.6974,45.8576,45.6692,45.8576,161477.0
2024-02-02 14:00:00,48.68,48.69,48.58,48.59,135898.0,45.8576,45.867,45.7634,45.7728,135898.0
2024-02-02 14:05:00,48.58,48.6,48.49,48.51,214292.0,45.7634,45.7822,45.6786,45.6974,214292.0
2024-02-02 14:10:00,48.51,48.53,48.45,48.49,81233.0,45.6974,45.7163,45.6409,45.6786,81233.0
2024-02-02 14:15:00,48.49,48.56,48.46,48.48,138757.0,45.6786,45.7445,45.6503,45.6692,138757.0
2024-02-02 14:20:00,48.48,48.53,48.43,48.52,333395.0,45.6692,45.7163,45.6221,45.7068,333395.0
2024-02-02 14:25:00,48.52,48.52,48.38,48.47,195280.0,45.7068,45.7068,45.575,45.6597,195280.0
2024-02-02 14:30:00,48.47,48.5,48.41,48.48,211550.0,45.6597,45.688,45.6032,45.6692,211550.0
2024-02-02 14:35:00,48.48,48.5,48.45,48.47,168250.0,45.6692,45.688,45.6409,45.6597,168250.0
2024-02-02 14:40:00,48.47,48.48,48.38,48.41,191157.0,45.6597,45.6692,45.575,45.6032,191157.0
2024-02-02 14:45:00,48.41,48.45,48.39,48.41,174133.0,45.6032,45.6409,45.5844,45.6032,174133.0
2024-02-02 14:50:00,48.41,48.52,48.39,48.48,213231.0,45.6032,45.7068,45.5844,45.6692,213231.0
2024-02-02 14:55:00,48.49,48.62,48.48,48.58,142606.0,45.6786,45.801,45.6692,45.7634,142606.0
2024-02-02 15:00:00,48.58,48.72,48.57,48.68,215120.0,45.7634,45.8952,45.7539,45.8576,215120.0
2024-02-02 15:05:00,48.67,48.74,48.65,48.73,121433.0,45.8481,45.9141,45.8293,45.9047,121433.0
2024-02-02 15:10:00,48.73,48.75,48.66,48.68,139095.0,45.9047,45.9235,45.8387,45.8576,139095.0
2024-02-02 15:15:00,48.66,48.73,48.66,48.7,118248.0,45.8387,45.9047,45.8387,45.8764,118248.0
2024-02-02 15:20:00,48.7,48.78,48.69,48.78,155991.0,45.8764,45.9518,45.867,45.9518,155991.0
2024-02-02 15:25:00,48.78,48.86,48.74,48.85,223170.0,45.9518,46.0271,45.9141,46.0177,223170.0
2024-02-02 15:30:00,48.86,48.96,48.85,48.89,199104.0,46.0271,46.1213,46.0177,46.0554,199104.0
2024-02-02 15:35:00,48.89,48.92,48.82,48.88,148926.0,46.0554,46.0836,45.9894,46.046,148926.0
2024-02-02 15:40:00,48.87,48.88,48.72,48.76,236401.0,46.0365,46.046,45.8952,45.9329,236401.0
2024-02-02 15:45:00,48.76,48.79,48.71,48.76,245576.0,45.9329,45.9612,45.8858,45.9329,245576.0
2024-02-02 15:50:00,48.75,48.8,48.72,48.8,381706.0,45.9235,45.9706,45.8952,45.9706,381706.0
2024-02-02 15:55:00,48.8,48.8,48.68,48.7,936728.0,45.9706,45.9706,45.8576,45.8764,936728.0
2024-02-05 09:30:00,48.52,48.56,47.82,47.94,800797.0,45.7068,45.7445,45.0474,45.1605,800797.0
2024-02-05 09:35:00,47.94,48.0,47.72,47.81,302150.0,45.1605,45.217,44.9532,45.038,302150.0
2024-02-05 09:40:00,47.81,48.1,47.77,48.08,222684.0,45.038,45.3112,45.0003,45.2923,222684.0
2024-02-05 09:45:00,48.08,48.34,48.03,48.32,197261.0,45.2923,45.5373,45.2452,45.5184,197261.0
2024-02-05 09:50:00,48.32,48.54,48.31,48.5,199061.0,45.5184,45.7257,45.509,45.688,199061.0
2024-02-05 09:55:00,48.51,48.52,48.39,48.47,123516.0,45.6974,45.7068,45.5844,45.6597,123516.0
2024-02-05 10:00:00,48.47,48.49,48.22,48.32,197856.0,45.6597,45.6786,45.4242,45.5184,197856.0
2024-02-05 10:05:00,48.31,48.36,48.11,48.13,95584.0,45.509,45.5561,45.3206,45.3394,95584.0
2024-02-05 10:10:00,48.13,48.24,48.09,48.16,211162.0,45.3394,45.4431,45.3018,45.3677,211162.0
2024-02-05 10:15:00,48.16,48.22,48.09,48.12,136901.0,45.3677,45.4242,45.3018,45.33,136901.0
2024-02-05 10:20:00,48.11,48.12,47.94,47.97,186961.0,45.3206,45.33,45.1605,45.1887,186961.0
2024-02-05 10:25:00,47.97,48.04,47.93,48.04,132334.0,45.1887,45.2547,45.151,45.2547,132334.0
2024-02-05 10:30:00,48.04,48.14,48.03,48.12,134632.0,45.2547,45.3489,45.2452,45.33,134632.0
2024-02-05 10:35:00,48.11,48.17,48.09,48.14,126462.0,45.3206,45.3771,45.3018,45.3489,126462.0
2024-02-05 10:40:00,48.14,48.19,48.02,48.04,351371.0,45.3489,45.396,45.2358,45.2547,351371.0
2024-02-05 10:45:00,48.04,48.07,47.98,48.06,121441.0,45.2547,45.2829,45.1981,45.2735,121441.0
2024-02-05 10:50:00,48.05,48.09,47.99,48.01,84107.0,45.2641,45.3018,45.2076,45.2264,84107.0
2024-02-05 10:55:00,48.01,48.01,47.93,47.97,90881.0,45.2264,45.2264,45.151,45.1887,90881.0
2024-02-05 11:00:00,47.96,48.07,47.94,47.96,119115.0,45.1793,45.2829,45.1605,45.1793,119115.0
2024-02-05 11:05:00,47.96,48.0,47.88,47.98,137803.0,45.1793,45.217,45.1039,45.1981,137803.0
2024-02-05 11:10:00,47.98,48.15,47.97,47.99,167272.0,45.1981,45.3583,45.1887,45.2076,167272.0
2024-02-05 11:15:00,47.99,48.14,47.93,48.04,199283.0,45.2076,45.3489,45.151,45.2547,199283.0
2024-02-05 11:20:00,48.04,48.05,47.88,47.91,138166.0,45.2547,45.2641,45.1039,45.1322,138166.0
2024-02-05 11:25:00,47.91,47.94,47.85,47.94,107874.0,45.1322,45.1605,45.0757,45.1605,107874.0
2024-02-05 11:30:00,47.94,48.01,47.92,48.0,85954.0,45.1605,45.2264,45.1416,45.217,85954.0
2024-02-05 11:35:00,48.0,48.03,47.96,47.99,114718.0,45.217,45.2452,45.1793,45.2076,114718.0
2024-02-05 11:40:00,48.0,48.04,47.98,48.01,108808.0,45.217,45.2547,45.1981,45.2264,108808.0
2024-02-05 11:45:00,48.01,48.08,48.0,48.08,155953.0,45.2264,45.2923,45.217,45.2923,155953.0
2024-02-05 11:50:00,48.07,48.07,47.94,47.95,156093.0,45.2829,45.2829,45.1605,45.1699,156093.0
2024-02-05 11:55:00,47.95,47.96,47.88,47.92,154142.0,45.1699,45.1793,45.1039,45.1416,154142.0
2024-02-05 12:00:00,47.91,47.98,47.89,47.94,117692.0,45.1322,45.1981,45.1134,45.1605,117692.0
2024-02-05 12:05:00,47.94,47.94,47.82,47.85,124959.0,45.1605,45.1605,45.0474,45.0757,124959.0
2024-02-05 12:10:00,47.86,47.87,47.78,47.84,167797.0,45.0851,45.0945,45.0097,45.0663,167797.0
2024-02-05 12:15:00,47.84,47.87,47.79,47.8,79615.0,45.0663,45.0945,45.0192,45.0286,79615.0
2024-02-05 12:20:00,47.8,47.8,47.74,47.76,148774.0,45.0286,45.0286,44.9721,44.9909,148774.0
2024-02-05 12:25:00,47.76,47.76,47.68,47.72,129788.0,44.9909,44.9909,44.9155,44.9532,129788.0
2024-02-05 12:30:00,47.72,47.77,47.68,47.74,131695.0,44.9532,45.0003,44.9155,44.9721,131695.0
2024-02-05 12:35:00,47.73,47.77,47.71,47.72,71534.0,44.9626,45.0003,44.9438,44.9532,71534.0
2024-02-05 12:40:00,47.72,47.82,47.71,47.79,104184.0,44.9532,45.0474,44.9438,45.0192,104184.0
2024-02-05 12:45:00,47.8,47.84,47.77,47.83,99881.0,45.0286,45.0663,45.0003,45.0568,99881.0
2024-02-05 12:50:00,47.84,47.91,47.82,47.88,88842.0,45.0663,45.1322,45.0474,45.1039,88842.0
2024-02-05 12:55:00,47.88,47.93,47.86,47.91,114329.0,45.1039,45.151,45.0851,45.1322,114329.0
2024-02-05 13:00:00,47.91,47.93,47.86,47.89,95610.0,45.1322,45.151,45.0851,45.1134,95610.0
2024-02-05 13:05:00,47.89,47.94,47.87,47.92,99649.0,45.1134,45.1605,45.0945,45.1416,99649.0
2024-02-05 13:10:00,47.92,47.96,47.91,47.96,53440.0,45.1416,45.1793,45.1322,45.1793,53440.0
2024-02-05 13:15:00,47.95,47.99,47.91,47.98,151456.0,45.1699,45.2076,45.1322,45.1981,151456.0
2024-02-05 13:20:00,47.97,48.03,47.96,48.0,147874.0,45.1887,45.2452,45.1793,45.217,147874.0
2024-02-05 13:25:00,48.0,48.01,47.93,47.94,100578.0,45.217,45.2264,45.151,45.1605,100578.0
2024-02-05 13:30:00,47.94,47.97,47.91,47.96,110984.0,45.1605,45.1887,45.1322,45.1793,110984.0
2024-02-05 13:35:00,47.96,47.99,47.93,47.98,73399.0,45.1793,45.2076,45.151,45.1981,73399.0
2024-02-05 13:40:00,47.98,47.99,47.91,47.93,62532.0,45.1981,45.2076,45.1322,45.151,62532.0
2024-02-05 13:45:00,47.93,47.95,47.91,47.93,31655.0,45.151,45.1699,45.1322,45.151,31655.0
2024-02-05 13:50:00,47.94,48.0,47.94,47.96,93076.0,45.1605,45.217,45.1605,45.1793,93076.0
2024-02-05 13:55:00,47.96,48.0,47.92,48.0,86813.0,45.1793,45.217,45.1416,45.217,86813.0
2024-02-05 14:00:00,48.0,48.0,47.96,48.0,48596.0,45.217,45.217,45.1793,45.217,48596.0
2024-02-05 14:05:00,48.0,48.03,47.97,47.97,104968.0,45.217,45.2452,45.1887,45.1887,104968.0
2024-02-05 14:10:00,47.97,47.99,47.91,47.95,109775.0,45.1887,45.2076,45.1322,45.1699,109775.0
2024-02-05 14:15:00,47.94,48.12,47.93,48.12,243521.0,45.1605,45.33,45.151,45.33,243521.0
2024-02-05 14:20:00,48.12,48.19,48.11,48.16,121149.0,45.33,45.396,45.3206,45.3677,121149.0
2024-02-05 14:25:00,48.16,48.16,48.09,48.1,70844.0,45.3677,45.3677,45.3018,45.3112,70844.0
2024-02-05 14:30:00,48.09,48.13,48.06,48.09,94817.0,45.3018,45.3394,45.2735,45.3018,94817.0
2024-02-05 14:35:00,48.09,48.16,48.05,48.15,69763.0,45.3018,45.3677,45.2641,45.3583,69763.0
2024-02-05 14:40:00,48.16,48.18,48.12,48.17,122976.0,45.3677,45.3865,45.33,45.3771,122976.0
2024-02-05 14:45:00,48.17,48.24,48.17,48.23,93819.0,45.3771,45.4431,45.3771,45.4336,93819.0
2024-02-05 14:50:00,48.23,48.24,48.17,48.19,85260.0,45.4336,45.4431,45.3771,45.396,85260.0
2024-02-05 14:55:00,48.18,48.19,48.14,48.16,70356.0,45.3865,45.396,45.3489,45.3677,70356.0
2024-02-05 15:00:00,48.16,48.18,48.13,48.16,96993.0,45.3677,45.3865,45.3394,45.3677,96993.0
2024-02-05 15:05:00,48.16,48.23,48.14,48.21,90906.0,45.3677,45.4336,45.3489,45.4148,90906.0
2024-02-05 15:10:00,48.21,48.24,48.17,48.2,114872.0,45.4148,45.4431,45.3771,45.4054,114872.0
2024-02-05 15:15:00,48.19,48.31,48.18,48.29,174043.0,45.396,45.509,45.3865,45.4902,174043.0
2024-02-05 15:20:00,48.3,48.31,48.25,48.29,134035.0,45.4996,45.509,45.4525,45.4902,134035.0
2024-02-05 15:25:00,48.29,48.29,48.22,48.23,64855.0,45.4902,45.4902,45.4242,45.4336,64855.0
2024-02-05 15:30:00,48.23,48.27,48.19,48.27,93211.0,45.4336,45.4713,45.396,45.4713,93211.0
2024-02-05 15:35:00,48.27,48.27,48.15,48.16,142696.0,45.4713,45.4713,45.3583,45.3677,142696.0
2024-02-05 15:40:00,48.16,48.17,48.11,48.11,157690.0,45.3677,45.3771,45.3206,45.3206,157690.0
2024-02-05 15:45:00,48.12,48.15,48.06,48.06,157762.0,45.33,45.3583,45.2735,45.2735,157762.0
2024-02-05 15:50:00,48.06,48.1,48.01,48.08,348096.0,45.2735,45.3112,45.2264,45.2923,348096.0
2024-02-05 15:55:00,48.07,48.09,47.97,47.99,1005697.0,45.2829,45.3018,45.1887,45.2076,1005697.0
2024-02-06 09:30:00,47.95,48.05,47.58,47.91,503273.0,45.1699,45.2641,44.8213,45.1322,503273.0
2024-02-06 09:35:00,47.9,47.95,47.69,47.78,294485.0,45.1228,45.1699,44.925,45.0097,294485.0
2024-02-06 09:40:00,47.79,47.88,47.71,47.85,292381.0,45.0192,45.1039,44.9438,45.0757,292381.0
2024-02-06 09:45:00,47.85,48.01,47.84,47.98,350624.0,45.0757,45.2264,45.0663,45.1981,350624.0
2024-02-06 09:50:00,47.98,48.0,47.86,47.91,198958.0,45.1981,45.217,45.0851,45.1322,198958.0
2024-02-06 09:55:00,47.91,47.91,47.78,47.8,257755.0,45.1322,45.1322,45.0097,45.0286,257755.0
2024-02-06 10:00:00,47.8,47.91,47.79,47.85,250298.0,45.0286,45.1322,45.0192,45.0757,250298.0
2024-02-06 10:05:00,47.86,47.91,47.76,47.9,218800.0,45.0851,45.1322,44.9909,45.1228,218800.0
2024-02-06 10:10:00,47.9,48.09,47.89,48.08,210734.0,45.1228,45.3018,45.1134,45.2923,210734.0
2024-02-06 10:15:00,48.09,48.31,48.05,48.29,247119.0,45.3018,45.509,45.2641,45.4902,247119.0
2024-02-06 10:20:00,48.3,48.59,48.29,48.57,257343.0,45.4996,45.7728,45.4902,45.7539,257343.0
2024-02-06 10:25:00,48.58,48.76,48.55,48.76,374703.0,45.7634,45.9329,45.7351,45.9329,374703.0
2024-02-06 10:30:00,48.76,49.07,48.71,49.07,486963.0,45.9329,46.2249,45.8858,46.2249,486963.0
2024-02-06 10:35:00,49.08,49.41,49.08,49.37,564274.0,46.2344,46.5452,46.2344,46.5076,564274.0
2024-02-06 10:40:00,49.36,49.44,49.23,49.31,470454.0,46.4981,46.5735,46.3757,46.451,470454.0
2024-02-06 10:45:00,49.32,49.42,49.26,49.33,317772.0,46.4605,46.5547,46.4039,46.4699,317772.0
2024-02-06 10:50:00,49.33,49.34,49.21,49.22,338845.0,46.4699,46.4793,46.3568,46.3662,338845.0
2024-02-06 10:55:00,49.22,49.26,49.08,49.25,213635.0,46.3662,46.4039,46.2344,46.3945,213635.0
2024-02-06 11:00:00,49.26,49.28,49.13,49.26,172728.0,46.4039,46.4228,46.2815,46.4039,172728.0
2024-02-06 11:05:00,49.26,49.3,49.18,49.28,177313.0,46.4039,46.4416,46.3286,46.4228,177313.0
2024-02-06 11:10:00,49.28,49.43,49.26,49.43,261763.0,46.4228,46.5641,46.4039,46.5641,261763.0
2024-02-06 11:15:00,49.43,49.56,49.34,49.39,367509.0,46.5641,46.6865,46.4793,46.5264,367509.0
2024-02-06 11:20:00,49.4,49.53,49.37,49.51,263965.0,46.5358,46.6583,46.5076,46.6394,263965.0
2024-02-06 11:25:00,49.51,49.7,49.49,49.57,282914.0,46.6394,46.8184,46.6206,46.696,282914.0
2024-02-06 11:30:00,49.56,49.57,49.38,49.44,147398.0,46.6865,46.696,46.517,46.5735,147398.0
2024-02-06 11:35:00,49.44,49.45,49.35,49.36,140193.0,46.5735,46.5829,46.4887,46.4981,140193.0
2024-02-06 11:40:00,49.37,49.43,49.36,49.41,175272.0,46.5076,46.5641,46.4981,46.5452,175272.0
2024-02-06 11:45:00,49.41,49.5,49.34,49.36,165406.0,46.5452,46.63,46.4793,46.4981,165406.0
2024-02-06 11:50:00,49.36,49.55,49.35,49.47,127472.0,46.4981,46.6771,46.4887,46.6018,127472.0
2024-02-06 11:55:00,49.47,49.58,49.43,49.58,268337.0,46.6018,46.7054,46.5641,46.7054,268337.0
2024-02-06 12:00:00,49.58,49.65,49.54,49.59,246510.0,46.7054,46.7713,46.6677,46.7148,246510.0
2024-02-06 12:05:00,49.59,49.71,49.53,49.69,108838.0,46.7148,46.8278,46.6583,46.809,108838.0
2024-02-06 12:10:00,49.7,49.84,49.66,49.83,143692.0,46.8184,46.9503,46.7807,46.9409,143692.0
2024-02-06 12:15:00,49.83,49.86,49.72,49.72,172828.0,46.9409,46.9691,46.8373,46.8373,172828.0
2024-02-06 12:20:00,49.73,49.83,49.71,49.81,106905.0,46.8467,46.9409,46.8278,46.922,106905.0
2024-02-06 12:25:00,49.82,49.85,49.77,49.8,151016.0,46.9315,46.9597,46.8844,46.9126,151016.0
2024-02-06 12:30:00,49.8,49.89,49.8,49.88,139715.0,46.9126,46.9974,46.9126,46.988,139715.0
2024-02-06 12:35:00,49.88,49.89,49.65,49.66,118386.0,46.988,46.9974,46.7713,46.7807,118386.0
2024-02-06 12:40:00,49.66,49.75,49.66,49.74,189484.0,46.7807,46.8655,46.7807,46.8561,189484.0
2024-02-06 12:45:00,49.74,49.86,49.68,49.85,192982.0,46.8561,46.9691,46.7996,46.9597,192982.0
2024-02-06 12:50:00,49.86,49.96,49.84,49.91,276830.0,46.9691,47.0633,46.9503,47.0162,276830.0
2024-02-06 12:55:00,49.91,49.93,49.78,49.88,167978.0,47.0162,47.0351,46.8938,46.988,167978.0
2024-02-06 13:00:00,49.88,49.9,49.74,49.75,245291.0,46.988,47.0068,46.8561,46.8655,245291.0
2024-02-06 13:05:00,49.76,49.91,49.75,49.88,141607.0,46.8749,47.0162,46.8655,46.988,141607.0
2024-02-06 13:10:00,49.89,49.98,49.85,49.94,93693.0,46.9974,47.0822,46.9597,47.0445,93693.0
2024-02-06 13:15:00,49.94,49.96,49.91,49.96,77327.0,47.0445,47.0633,47.0162,47.0633,77327.0
2024-02-06 13:20:00,49.96,49.98,49.85,49.88,152482.0,47.0633,47.0822,46.9597,46.988,152482.0
2024-02-06 13:25:00,49.88,49.94,49.81,49.81,90825.0,46.988,47.0445,46.922,46.922,90825.0
2024-02-06 13:30:00,49.82,49.84,49.74,49.76,136275.0,46.9315,46.9503,46.8561,46.8749,136275.0
2024-02-06 13:35:00,49.75,49.8,49.72,49.76,113052.0,46.8655,46.9126,46.8373,46.8749,113052.0
2024-02-06 13:40:00,49.76,49.81,49.7,49.71,77648.0,46.8749,46.922,46.8184,46.8278,77648.0
2024-02-06 13:45:00,49.71,49.74,49.65,49.73,126620.0,46.8278,46.8561,46.7713,46.8467,126620.0
2024-02-06 13:50:00,49.73,49.78,49.69,49.75,67366.0,46.8467,46.8938,46.809,46.8655,67366.0
2024-02-06 13:55:00,49.75,49.75,49.63,49.63,72015.0,46.8655,46.8655,46.7525,46.7525,72015.0
2024-02-06 14:00:00,49.64,49.64,49.49,49.5,70381.0,46.7619,46.7619,46.6206,46.63,70381.0
2024-02-06 14:05:00,49.51,49.51,49.45,49.48,67937.0,46.6394,46.6394,46.5829,46.6112,67937.0
2024-02-06 14:10:00,49.48,49.49,49.41,49.41,83026.0,46.6112,46.6206,46.5452,46.5452,83026.0
2024-02-06 14:15:00,49.41,49.48,49.39,49.42,78495.0,46.5452,46.6112,46.5264,46.5547,78495.0
2024-02-06 14:20:00,49.42,49.43,49.36,49.37,113075.0,46.5547,46.5641,46.4981,46.5076,113075.0
2024-02-06 14:25:00,49.37,49.41,49.35,49.4,69543.0,46.5076,46.5452,46.4887,46.5358,69543.0
2024-02-06 14:30:00,49.4,49.4,49.3,49.38,112220.0,46.5358,46.5358,46.4416,46.517,112220.0
2024-02-06 14:35:00,49.39,49.4,49.28,49.31,102676.0,46.5264,46.5358,46.4228,46.451,102676.0
2024-02-06 14:40:00,49.3,49.47,49.29,49.46,161059.0,46.4416,46.6018,46.4322,46.5923,161059.0
2024-02-06 14:45:00,49.46,49.55,49.44,49.46,100601.0,46.5923,46.6771,46.5735,46.5923,100601.0
2024-02-06 14:50:00,49.46,49.47,49.36,49.37,95712.0,46.5923,46.6018,46.4981,46.5076,95712.0
2024-02-06 14:55:00,49.37,49.42,49.36,49.4,85840.0,46.5076,46.5547,46.4981,46.5358,85840.0
2024-02-06 15:00:00,49.41,49.41,49.17,49.17,148373.0,46.5452,46.5452,46.3191,46.3191,148373.0
2024-02-06 15:05:00,49.18,49.22,49.13,49.22,84278.0,46.3286,46.3662,46.2815,46.3662,84278.0
2024-02-06 15:10:00,49.22,49.3,49.2,49.29,107243.0,46.3662,46.4416,46.3474,46.4322,107243.0
2024-02-06 15:15:00,49.29,49.36,49.23,49.23,105914.0,46.4322,46.4981,46.3757,46.3757,105914.0
2024-02-06 15:20:00,49.23,49.24,49.13,49.16,250090.0,46.3757,46.3851,46.2815,46.3097,250090.0
2024-02-06 15:25:00,49.16,49.2,49.12,49.14,190251.0,46.3097,46.3474,46.272,46.2909,190251.0
2024-02-06 15:30:00,49.15,49.24,49.14,49.23,236347.0,46.3003,46.3851,46.2909,46.3757,236347.0
2024-02-06 15:35:00,49.23,49.32,49.17,49.3,236029.0,46.3757,46.4605,46.3191,46.4416,236029.0
2024-02-06 15:40:00,49.3,49.31,49.19,49.2,251534.0,46.4416,46.451,46.338,46.3474,251534.0
2024-02-06 15:45:00,49.2,49.22,49.14,49.18,409402.0,46.3474,46.3662,46.2909,46.3286,409402.0
2024-02-06 15:50:00,49.18,49.22,49.11,49.19,853954.0,46.3286,46.3662,46.2626,46.338,853954.0
2024-02-06 15:55:00,49.19,49.28,49.09,49.27,1798018.0,46.338,46.4228,46.2438,46.4133,1798018.0
2024-02-07 09:30:00,49.22,49.36,48.86,49.08,267041.0,46.3662,46.4981,46.0271,46.2344,267041.0
2024-02-07 09:35:00,49.08,49.24,49.04,49.08,115512.0,46.2344,46.3851,46.1967,46.2344,115512.0
2024-02-07 09:40:00,49.07,49.09,48.73,48.78,257488.0,46.2249,46.2438,45.9047,45.9518,257488.0
2024-02-07 09:45:00,48.79,48.81,48.56,48.68,154944.0,45.9612,45.98,45.7445,45.8576,154944.0
2024-02-07 09:50:00,48.67,48.77,48.59,48.61,200576.0,45.8481,45.9423,45.7728,45.7916,200576.0
2024-02-07 09:55:00,48.6,48.63,48.5,48.59,146950.0,45.7822,45.8105,45.688,45.7728,146950.0
2024-02-07 10:00:00,48.59,48.6,48.32,48.33,211110.0,45.7728,45.7822,45.5184,45.5278,211110.0
2024-02-07 10:05:00,48.32,48.33,48.1,48.1,166341.0,45.5184,45.5278,45.3112,45.3112,166341.0
2024-02-07 10:10:00,48.1,48.2,48.02,48.18,284805.0,45.3112,45.4054,45.2358,45.3865,284805.0
2024-02-07 10:15:00,48.17,48.4,48.16,48.36,220776.0,45.3771,45.5938,45.3677,45.5561,220776.0
2024-02-07 10:20:00,48.36,48.38,48.17,48.31,484141.0,45.5561,45.575,45.3771,45.509,484141.0
2024-02-07 10:25:00,48.3,48.35,48.27,48.3,215735.0,45.4996,45.5467,45.4713,45.4996,215735.0
2024-02-07 10:30:00,48.31,48.35,48.27,48.32,209025.0,45.509,45.5467,45.4713,45.5184,209025.0
2024-02-07 10:35:00,48.32,48.32,48.14,48.18,228308.0,45.5184,45.5184,45.3489,45.3865,228308.0
2024-02-07 10:40:00,48.19,48.23,48.16,48.18,255734.0,45.396,45.4336,45.3677,45.3865,255734.0
2024-02-07 10:45:00,48.19,48.26,48.15,48.21,164009.0,45.396,45.4619,45.3583,45.4148,164009.0
2024-02-07 10:50:00,48.22,48.34,48.21,48.33,206988.0,45.4242,45.5373,45.4148,45.5278,206988.0
2024-02-07 10:55:00,48.33,48.33,48.25,48.3,220953.0,45.5278,45.5278,45.4525,45.4996,220953.0
2024-02-07 11:00:00,48.3,48.34,48.26,48.31,196491.0,45.4996,45.5373,45.4619,45.509,196491.0
2024-02-07 11:05:00,48.3,48.32,48.23,48.27,221930.0,45.4996,45.5184,45.4336,45.4713,221930.0
2024-02-07 11:10:00,48.27,48.37,48.26,48.36,206229.0,45.4713,45.5655,45.4619,45.5561,206229.0
2024-02-07 11:15:00,48.36,48.41,48.31,48.34,203881.0,45.5561,45.6032,45.509,45.5373,203881.0
2024-02-07 11:20:00,48.35,48.39,48.3,48.35,170233.0,45.5467,45.5844,45.4996,45.5467,170233.0
2024-02-07 11:25:00,48.36,48.41,48.33,48.41,154547.0,45.5561,45.6032,45.5278,45.6032,154547.0
2024-02-07 11:30:00,48.42,48.43,48.33,48.36,170859.0,45.6126,45.6221,45.5278,45.5561,170859.0
2024-02-07 11:35:00,48.36,48.47,48.34,48.46,128246.0,45.5561,45.6597,45.5373,45.6503,128246.0
2024-02-07 11:40:00,48.46,48.51,48.44,48.51,75863.0,45.6503,45.6974,45.6315,45.6974,75863.0
2024-02-07 11:45:00,48.51,48.55,48.48,48.55,144591.0,45.6974,45.7351,45.6692,45.7351,144591.0
2024-02-07 11:50:00,48.55,48.71,48.54,48.71,105912.0,45.7351,45.8858,45.7257,45.8858,105912.0
2024-02-07 11:55:00,48.71,48.77,48.59,48.59,382624.0,45.8858,45.9423,45.7728,45.7728,382624.0
2024-02-07 12:00:00,48.6,48.63,48.48,48.51,81134.0,45.7822,45.8105,45.6692,45.6974,81134.0
2024-02-07 12:05:00,48.51,48.58,48.49,48.58,108375.0,45.6974,45.7634,45.6786,45.7634,108375.0
2024-02-07 12:10:00,48.58,48.67,48.58,48.67,109784.0,45.7634,45.8481,45.7634,45.8481,109784.0
2024-02-07 12:15:00,48.66,48.72,48.62,48.68,114339.0,45.8387,45.8952,45.801,45.8576,114339.0
2024-02-07 12:20:00,48.68,48.69,48.57,48.67,124891.0,45.8576,45.867,45.7539,45.8481,124891.0
2024-02-07 12:25:00,48.66,48.71,48.66,48.68,98971.0,45.8387,45.8858,45.8387,45.8576,98971.0
2024-02-07 12:30:00,48.67,48.68,48.6,48.63,117890.0,45.8481,45.8576,45.7822,45.8105,117890.0
2024-02-07 12:35:00,48.64,48.64,48.58,48.61,68964.0,45.8199,45.8199,45.7634,45.7916,68964.0
2024-02-07 12:40:00,48.61,48.67,48.57,48.58,76235.0,45.7916,45.8481,45.7539,45.7634,76235.0
2024-02-07 12:45:00,48.58,48.61,48.52,48.55,117714.0,45.7634,45.7916,45.7068,45.7351,117714.0
2024-02-07 12:50:00,48.56,48.59,48.51,48.55,92669.0,45.7445,45.7728,45.6974,45.7351,92669.0
2024-02-07 12:55:00,48.55,48.56,48.5,48.52,135376.0,45.7351,45.7445,45.688,45.7068,135376.0
2024-02-07 13:00:00,48.52,48.62,48.52,48.55,75826.0,45.7068,45.801,45.7068,45.7351,75826.0
2024-02-07 13:05:00,48.55,48.6,48.53,48.59,71849.0,45.7351,45.7822,45.7163,45.7728,71849.0
2024-02-07 13:10:00,48.59,48.66,48.59,48.63,73431.0,45.7728,45.8387,45.7728,45.8105,73431.0
2024-02-07 13:15:00,48.63,48.64,48.56,48.58,64859.0,45.8105,45.8199,45.7445,45.7634,64859.0
2024-02-07 13:20:00,48.57,48.63,48.57,48.62,66710.0,45.7539,45.8105,45.7539,45.801,66710.0
2024-02-07 13:25:00,48.62,48.65,48.59,48.65,60590.0,45.801,45.8293,45.7728,45.8293,60590.0
2024-02-07 13:30:00,48.65,48.66,48.58,48.62,90335.0,45.8293,45.8387,45.7634,45.801,90335.0
2024-02-07 13:35:00,48.62,48.62,48.55,48.58,104401.0,45.801,45.801,45.7351,45.7634,104401.0
2024-02-07 13:40:00,48.58,48.59,48.51,48.52,108372.0,45.7634,45.7728,45.6974,45.7068,108372.0
2024-02-07 13:45:00,48.52,48.52,48.43,48.45,83836.0,45.7068,45.7068,45.6221,45.6409,83836.0
2024-02-07 13:50:00,48.45,48.53,48.44,48.51,92939.0,45.6409,45.7163,45.6315,45.6974,92939.0
2024-02-07 13:55:00,48.51,48.55,48.5,48.52,102907.0,45.6974,45.7351,45.688,45.7068,102907.0
2024-02-07 14:00:00,48.53,48.58,48.53,48.55,147344.0,45.7163,45.7634,45.7163,45.7351,147344.0
2024-02-07 14:05:00,48.56,48.6,48.52,48.52,119844.0,45.7445,45.7822,45.7068,45.7068,119844.0
2024-02-07 14:10:00,48.53,48.59,48.52,48.56,132936.0,45.7163,45.7728,45.7068,45.7445,132936.0
2024-02-07 14:15:00,48.56,48.59,48.52,48.53,113379.0,45.7445,45.7728,45.7068,45.7163,113379.0
2024-02-07 14:20:00,48.52,48.59,48.51,48.59,80581.0,45.7068,45.7728,45.6974,45.7728,80581.0
2024-02-07 14:25:00,48.58,48.59,48.54,48.57,134231.0,45.7634,45.7728,45.7257,45.7539,134231.0
2024-02-07 14:30:00,48.57,48.58,48.54,48.57,133782.0,45.7539,45.7634,45.7257,45.7539,133782.0
2024-02-07 14:35:00,48.56,48.63,48.56,48.58,115710.0,45.7445,45.8105,45.7445,45.7634,115710.0
2024-02-07 14:40:00,48.59,48.74,48.58,48.72,170459.0,45.7728,45.9141,45.7634,45.8952,170459.0
2024-02-07 14:45:00,48.72,48.72,48.64,48.7,160868.0,45.8952,45.8952,45.8199,45.8764,160868.0
2024-02-07 14:50:00,48.7,48.71,48.58,48.61,85831.0,45.8764,45.8858,45.7634,45.7916,85831.0
2024-02-07 14:55:00,48.6,48.64,48.59,48.64,171378.0,45.7822,45.8199,45.7728,45.8199,171378.0
2024-02-07 15:00:00,48.64,48.66,48.57,48.63,135802.0,45.8199,45.8387,45.7539,45.8105,135802.0
2024-02-07 15:05:00,48.62,48.68,48.62,48.68,106328.0,45.801,45.8576,45.801,45.8576,106328.0
2024-02-07 15:10:00,48.68,48.7,48.61,48.63,152214.0,45.8576,45.8764,45.7916,45.8105,152214.0
2024-02-07 15:15:00,48.61,48.62,48.56,48.58,149571.0,45.7916,45.801,45.7445,45.7634,149571.0
2024-02-07 15:20:00,48.58,48.58,48.52,48.54,104901.0,45.7634,45.7634,45.7068,45.7257,104901.0
2024-02-07 15:25:00,48.54,48.59,48.52,48.55,187329.0,45.7257,45.7728,45.7068,45.7351,187329.0
2024-02-07 15:30:00,48.55,48.69,48.52,48.66,135170.0,45.7351,45.867,45.7068,45.8387,135170.0
2024-02-07 15:35:00,48.66,48.71,48.63,48.68,156357.0,45.8387,45.8858,45.8105,45.8576,156357.0
2024-02-07 15:40:00,48.68,48.7,48.62,48.66,229826.0,45.8576,45.8764,45.801,45.8387,229826.0
2024-02-07 15:45:00,48.66,48.72,48.62,48.65,406208.0,45.8387,45.8952,45.801,45.8293,406208.0
2024-02-07 15:50:00,48.64,48.65,48.59,48.6,639817.0,45.8199,45.8293,45.7728,45.7822,639817.0
2024-02-07 15:55:00,48.61,48.7,48.59,48.63,948343.0,45.7916,45.8764,45.7728,45.8105,948343.0
2024-02-08 09:30:00,48.44,48.47,48.11,48.31,331174.0,45.6315,45.6597,45.3206,45.509,331174.0
2024-02-08 09:35:00,48.32,48.5,48.29,48.4,715757.0,45.5184,45.688,45.4902,45.5938,715757.0
2024-02-08 09:40:00,48.41,48.49,48.34,48.4,132835.0,45.6032,45.6786,45.5373,45.5938,132835.0
2024-02-08 09:45:00,48.39,48.41,48.31,48.37,127549.0,45.5844,45.6032,45.509,45.5655,127549.0
2024-02-08 09:50:00,48.37,48.4,48.21,48.22,68256.0,45.5655,45.5938,45.4148,45.4242,68256.0
2024-02-08 09:55:00,48.22,48.35,48.21,48.22,191321.0,45.4242,45.5467,45.4148,45.4242,191321.0
2024-02-08 10:00:00,48.23,48.35,48.23,48.29,111846.0,45.4336,45.5467,45.4336,45.4902,111846.0
2024-02-08 10:05:00,48.28,48.33,48.24,48.3,83926.0,45.4807,45.5278,45.4431,45.4996,83926.0
2024-02-08 10:10:00,48.31,48.38,48.29,48.32,66024.0,45.509,45.575,45.4902,45.5184,66024.0
2024-02-08 10:15:00,48.33,48.36,48.29,48.36,606931.0,45.5278,45.5561,45.4902,45.5561,606931.0
2024-02-08 10:20:00,48.36,48.39,48.3,48.32,64855.0,45.5561,45.5844,45.4996,45.5184,64855.0
2024-02-08 10:25:00,48.33,48.47,48.31,48.45,62637.0,45.5278,45.6597,45.509,45.6409,62637.0
2024-02-08 10:30:00,48.45,48.49,48.42,48.43,106338.0,45.6409,45.6786,45.6126,45.6221,106338.0
2024-02-08 10:35:00,48.43,48.44,48.37,48.38,76336.0,45.6221,45.6315,45.5655,45.575,76336.0
2024-02-08 10:40:00,48.38,48.39,48.32,48.36,137148.0,45.575,45.5844,45.5184,45.5561,137148.0
2024-02-08 10:45:00,48.36,48.36,48.28,48.31,129635.0,45.5561,45.5561,45.4807,45.509,129635.0
2024-02-08 10:50:00,48.31,48.34,48.27,48.3,132742.0,45.509,45.5373,45.4713,45.4996,132742.0
2024-02-08 10:55:00,48.3,48.36,48.29,48.34,104737.0,45.4996,45.5561,45.4902,45.5373,104737.0
2024-02-08 11:00:00,48.34,48.36,48.21,48.26,240205.0,45.5373,45.5561,45.4148,45.4619,240205.0
2024-02-08 11:05:00,48.26,48.33,48.23,48.33,214589.0,45.4619,45.5278,45.4336,45.5278,214589.0
2024-02-08 11:10:00,48.33,48.34,48.26,48.29,127950.0,45.5278,45.5373,45.4619,45.4902,127950.0
2024-02-08 11:15:00,48.29,48.31,48.27,48.29,59243.0,45.4902,45.509,45.4713,45.4902,59243.0
2024-02-08 11:20:00,48.29,48.29,48.18,48.19,146571.0,45.4902,45.4902,45.3865,45.396,146571.0
2024-02-08 11:25:00,48.2,48.2,48.13,48.16,109017.0,45.4054,45.4054,45.3394,45.3677,109017.0
2024-02-08 11:30:00,48.16,48.21,48.15,48.19,93527.0,45.3677,45.4148,45.3583,45.396,93527.0
2024-02-08 11:35:00,48.2,48.24,48.18,48.24,87704.0,45.4054,45.4431,45.3865,45.4431,87704.0
2024-02-08 11:40:00,48.24,48.25,48.2,48.23,90739.0,45.4431,45.4525,45.4054,45.4336,90739.0
2024-02-08 11:45:00,48.23,48.28,48.22,48.25,89576.0,45.4336,45.4807,45.4242,45.4525,89576.0
2024-02-08 11:50:00,48.26,48.29,48.19,48.21,56885.0,45.4619,45.4902,45.396,45.4148,56885.0
2024-02-08 11:55:00,48.21,48.22,48.15,48.19,87759.0,45.4148,45.4242,45.3583,45.396,87759.0
2024-02-08 12:00:00,48.19,48.21,48.17,48.2,98055.0,45.396,45.4148,45.3771,45.4054,98055.0
2024-02-08 12:05:00,48.19,48.21,48.17,48.2,90459.0,45.396,45.4148,45.3771,45.4054,90459.0
2024-02-08 12:10:00,48.2,48.23,48.19,48.21,59399.0,45.4054,45.4336,45.396,45.4148,59399.0
2024-02-08 12:15:00,48.21,48.26,48.2,48.25,95031.0,45.4148,45.4619,45.4054,45.4525,95031.0
2024-02-08 12:20:00,48.25,48.27,48.21,48.26,63525.0,45.4525,45.4713,45.4148,45.4619,63525.0
2024-02-08 12:25:00,48.26,48.33,48.25,48.33,57966.0,45.4619,45.5278,45.4525,45.5278,57966.0
2024-02-08 12:30:00,48.33,48.35,48.25,48.29,114500.0,45.5278,45.5467,45.4525,45.4902,114500.0
2024-02-08 12:35:00,48.29,48.41,48.28,48.41,59418.0,45.4902,45.6032,45.4807,45.6032,59418.0
2024-02-08 12:40:00,48.41,48.44,48.39,48.4,61260.0,45.6032,45.6315,45.5844,45.5938,61260.0
2024-02-08 12:45:00,48.39,48.4,48.36,48.36,41097.0,45.5844,45.5938,45.5561,45.5561,41097.0
2024-02-08 12:50:00,48.36,48.4,48.35,48.4,45727.0,45.5561,45.5938,45.5467,45.5938,45727.0
2024-02-08 12:55:00,48.4,48.44,48.39,48.41,87384.0,45.5938,45.6315,45.5844,45.6032,87384.0
2024-02-08 13:00:00,48.41,48.52,48.4,48.52,94590.0,45.6032,45.7068,45.5938,45.7068,94590.0
2024-02-08 13:05:00,48.52,48.55,48.5,48.52,93840.0,45.7068,45.7351,45.688,45.7068,93840.0
2024-02-08 13:10:00,48.54,48.57,48.51,48.57,86372.0,45.7257,45.7539,45.6974,45.7539,86372.0
2024-02-08 13:15:00,48.57,48.62,48.56,48.62,76270.0,45.7539,45.801,45.7445,45.801,76270.0
2024-02-08 13:20:00,48.62,48.63,48.59,48.62,84044.0,45.801,45.8105,45.7728,45.801,84044.0
2024-02-08 13:25:00,48.61,48.61,48.54,48.58,166181.0,45.7916,45.7916,45.7257,45.7634,166181.0
2024-02-08 13:30:00,48.58,48.6,48.54,48.6,62084.0,45.7634,45.7822,45.7257,45.7822,62084.0
2024-02-08 13:35:00,48.59,48.64,48.56,48.56,68513.0,45.7728,45.8199,45.7445,45.7445,68513.0
2024-02-08 13:40:00,48.57,48.57,48.47,48.48,99045.0,45.7539,45.7539,45.6597,45.6692,99045.0
2024-02-08 13:45:00,48.48,48.49,48.42,48.48,46906.0,45.6692,45.6786,45.6126,45.6692,46906.0
2024-02-08 13:50:00,48.48,48.51,48.47,48.51,33177.0,45.6692,45.6974,45.6597,45.6974,33177.0
2024-02-08 13:55:00,48.5,48.53,48.47,48.48,94861.0,45.688,45.7163,45.6597,45.6692,94861.0
2024-02-08 14:00:00,48.48,48.49,48.43,48.45,51586.0,45.6692,45.6786,45.6221,45.6409,51586.0
2024-02-08 14:05:00,48.45,48.47,48.43,48.44,65426.0,45.6409,45.6597,45.6221,45.6315,65426.0
2024-02-08 14:10:00,48.44,48.46,48.35,48.37,59877.0,45.6315,45.6503,45.5467,45.5655,59877.0
2024-02-08 14:15:00,48.36,48.45,48.35,48.41,80762.0,45.5561,45.6409,45.5467,45.6032,80762.0
2024-02-08 14:20:00,48.41,48.42,48.36,48.39,58780.0,45.6032,45.6126,45.5561,45.5844,58780.0
2024-02-08 14:25:00,48.39,48.45,48.38,48.45,63799.0,45.5844,45.6409,45.575,45.6409,63799.0
2024-02-08 14:30:00,48.45,48.52,48.44,48.51,66453.0,45.6409,45.7068,45.6315,45.6974,66453.0
2024-02-08 14:35:00,48.51,48.54,48.49,48.53,43169.0,45.6974,45.7257,45.6786,45.7163,43169.0
2024-02-08 14:40:00,48.53,48.63,48.52,48.62,80089.0,45.7163,45.8105,45.7068,45.801,80089.0
2024-02-08 14:45:00,48.62,48.65,48.59,48.61,88850.0,45.801,45.8293,45.7728,45.7916,88850.0
2024-02-08 14:50:00,48.61,48.66,48.6,48.64,54547.0,45.7916,45.8387,45.7822,45.8199,54547.0
2024-02-08 14:55:00,48.65,48.68,48.62,48.64,125743.0,45.8293,45.8576,45.801,45.8199,125743.0
2024-02-08 15:00:00,48.64,48.72,48.62,48.71,137437.0,45.8199,45.8952,45.801,45.8858,137437.0
2024-02-08 15:05:00,48.71,48.71,48.64,48.65,103211.0,45.8858,45.8858,45.8199,45.8293,103211.0
2024-02-08 15:10:00,48.65,48.7,48.64,48.7,170086.0,45.8293,45.8764,45.8199,45.8764,170086.0
2024-02-08 15:15:00,48.7,48.7,48.65,48.66,114503.0,45.8764,45.8764,45.8293,45.8387,114503.0
2024-02-08 15:20:00,48.66,48.68,48.61,48.66,145376.0,45.8387,45.8576,45.7916,45.8387,145376.0
2024-02-08 15:25:00,48.66,48.68,48.63,48.65,152412.0,45.8387,45.8576,45.8105,45.8293,152412.0
2024-02-08 15:30:00,48.65,48.65,48.61,48.65,125399.0,45.8293,45.8293,45.7916,45.8293,125399.0
2024-02-08 15:35:00,48.65,48.65,48.61,48.62,137846.0,45.8293,45.8293,45.7916,45.801,137846.0
2024-02-08 15:40:00,48.62,48.66,48.6,48.66,150300.0,45.801,45.8387,45.7822,45.8387,150300.0
2024-02-08 15:45:00,48.66,48.7,48.63,48.66,364194.0,45.8387,45.8764,45.8105,45.8387,364194.0
2024-02-08 15:50:00,48.65,48.68,48.62,48.66,408704.0,45.8293,45.8576,45.801,45.8387,408704.0
2024-02-08 15:55:00,48.66,48.77,48.65,48.7,710979.0,45.8387,45.9423,45.8293,45.8764,710979.0
2024-02-09 09:30:00,48.7,48.75,48.49,48.72,206203.0,45.8764,45.9235,45.6786,45.8952,206203.0
2024-02-09 09:35:00,48.72,48.97,48.72,48.83,164317.0,45.8952,46.1307,45.8952,45.9989,164317.0
2024-02-09 09:40:00,48.84,49.0,48.79,48.95,131438.0,46.0083,46.159,45.9612,46.1119,131438.0
2024-02-09 09:45:00,48.95,49.04,48.93,49.02,223064.0,46.1119,46.1967,46.0931,46.1778,223064.0
2024-02-09 09:50:00,49.03,49.05,48.93,49.01,221518.0,46.1873,46.2061,46.0931,46.1684,221518.0
2024-02-09 09:55:00,49.02,49.08,48.94,49.08,151556.0,46.1778,46.2344,46.1025,46.2344,151556.0
2024-02-09 10:00:00,49.08,49.09,49.0,49.03,113261.0,46.2344,46.2438,46.159,46.1873,113261.0
2024-02-09 10:05:00,49.04,49.23,49.02,49.2,153947.0,46.1967,46.3757,46.1778,46.3474,153947.0
2024-02-09 10:10:00,49.21,49.23,49.1,49.16,217281.0,46.3568,46.3757,46.2532,46.3097,217281.0
2024-02-09 10:15:00,49.16,49.16,48.95,48.95,148483.0,46.3097,46.3097,46.1119,46.1119,148483.0
2024-02-09 10:20:00,48.95,49.15,48.89,49.11,225418.0,46.1119,46.3003,46.0554,46.2626,225418.0
2024-02-09 10:25:00,49.11,49.15,49.03,49.12,187743.0,46.2626,46.3003,46.1873,46.272,187743.0
2024-02-09 10:30:00,49.12,49.18,49.02,49.16,217395.0,46.272,46.3286,46.1778,46.3097,217395.0
2024-02-09 10:35:00,49.16,49.19,49.12,49.18,113945.0,46.3097,46.338,46.272,46.3286,113945.0
2024-02-09 10:40:00,49.17,49.17,49.09,49.11,153621.0,46.3191,46.3191,46.2438,46.2626,153621.0
2024-02-09 10:45:00,49.11,49.14,49.06,49.13,134038.0,46.2626,46.2909,46.2155,46.2815,134038.0
2024-02-09 10:50:00,49.13,49.15,49.09,49.15,92448.0,46.2815,46.3003,46.2438,46.3003,92448.0
2024-02-09 10:55:00,49.15,49.19,49.12,49.18,125704.0,46.3003,46.338,46.272,46.3286,125704.0
2024-02-09 11:00:00,49.17,49.18,49.11,49.14,70502.0,46.3191,46.3286,46.2626,46.2909,70502.0
2024-02-09 11:05:00,49.14,49.17,49.12,49.16,136796.0,46.2909,46.3191,46.272,46.3097,136796.0
2024-02-09 11:10:00,49.16,49.25,49.16,49.21,171462.0,46.3097,46.3945,46.3097,46.3568,171462.0
2024-02-09 11:15:00,49.21,49.21,49.13,49.2,100296.0,46.3568,46.3568,46.2815,46.3474,100296.0
2024-02-09 11:20:00,49.19,49.23,49.18,49.2,105397.0,46.338,46.3757,46.3286,46.3474,105397.0
2024-02-09 11:25:00,49.2,49.21,49.14,49.2,96118.0,46.3474,46.3568,46.2909,46.3474,96118.0
2024-02-09 11:30:00,49.2,49.21,49.14,49.15,61653.0,46.3474,46.3568,46.2909,46.3003,61653.0
2024-02-09 11:35:00,49.15,49.18,49.11,49.11,95147.0,46.3003,46.3286,46.2626,46.2626,95147.0
2024-02-09 11:40:00,49.12,49.12,48.98,49.02,77818.0,46.272,46.272,46.1402,46.1778,77818.0
2024-02-09 11:45:00,49.01,49.12,49.0,49.11,257306.0,46.1684,46.272,46.159,46.2626,257306.0
2024-02-09 11:50:00,49.1,49.14,49.08,49.14,164539.0,46.2532,46.2909,46.2344,46.2909,164539.0
2024-02-09 11:55:00,49.14,49.19,49.09,49.1,252953.0,46.2909,46.338,46.2438,46.2532,252953.0
2024-02-09 12:00:00,49.11,49.19,49.07,49.19,245180.0,46.2626,46.338,46.2249,46.338,245180.0
2024-02-09 12:05:00,49.19,49.22,49.16,49.22,68008.0,46.338,46.3662,46.3097,46.3662,68008.0
2024-02-09 12:10:00,49.22,49.29,49.2,49.29,200056.0,46.3662,46.4322,46.3474,46.4322,200056.0
2024-02-09 12:15:00,49.28,49.31,49.23,49.26,82613.0,46.4228,46.451,46.3757,46.4039,82613.0
2024-02-09 12:20:00,49.26,49.28,49.2,49.25,87494.0,46.4039,46.4228,46.3474,46.3945,87494.0
2024-02-09 12:25:00,49.25,49.37,49.24,49.33,112496.0,46.3945,46.5076,46.3851,46.4699,112496.0
2024-02-09 12:30:00,49.33,49.38,49.28,49.36,96349.0,46.4699,46.517,46.4228,46.4981,96349.0
2024-02-09 12:35:00,49.36,49.36,49.24,49.26,109891.0,46.4981,46.4981,46.3851,46.4039,109891.0
2024-02-09 12:40:00,49.25,49.28,49.24,49.25,80314.0,46.3945,46.4228,46.3851,46.3945,80314.0
2024-02-09 12:45:00,49.25,49.31,49.23,49.31,90324.0,46.3945,46.451,46.3757,46.451,90324.0
2024-02-09 12:50:00,49.31,49.36,49.28,49.34,105703.0,46.451,46.4981,46.4228,46.4793,105703.0
2024-02-09 12:55:00,49.35,49.4,49.34,49.37,87732.0,46.4887,46.5358,46.4793,46.5076,87732.0
2024-02-09 13:00:00,49.38,49.39,49.34,49.38,66846.0,46.517,46.5264,46.4793,46.517,66846.0
2024-02-09 13:05:00,49.38,49.4,49.33,49.34,82133.0,46.517,46.5358,46.4699,46.4793,82133.0
2024-02-09 13:10:00,49.35,49.36,49.29,49.31,77026.0,46.4887,46.4981,46.4322,46.451,77026.0
2024-02-09 13:15:00,49.3,49.32,49.28,49.3,73731.0,46.4416,46.4605,46.4228,46.4416,73731.0
2024-02-09 13:20:00,49.29,49.36,49.29,49.36,91054.0,46.4322,46.4981,46.4322,46.4981,91054.0
2024-02-09 13:25:00,49.36,49.36,49.29,49.32,89854.0,46.4981,46.4981,46.4322,46.4605,89854.0
2024-02-09 13:30:00,49.32,49.37,49.29,49.37,79057.0,46.4605,46.5076,46.4322,46.5076,79057.0
2024-02-09 13:35:00,49.37,49.37,49.3,49.33,83552.0,46.5076,46.5076,46.4416,46.4699,83552.0
2024-02-09 13:40:00,49.33,49.43,49.32,49.41,101108.0,46.4699,46.5641,46.4605,46.5452,101108.0
2024-02-09 13:45:00,49.41,49.45,49.34,49.36,104138.0,46.5452,46.5829,46.4793,46.4981,104138.0
2024-02-09 13:50:00,49.37,49.37,49.31,49.32,64286.0,46.5076,46.5076,46.451,46.4605,64286.0
2024-02-09 13:55:00,49.32,49.33,49.29,49.33,83309.0,46.4605,46.4699,46.4322,46.4699,83309.0
2024-02-09 14:00:00,49.33,49.38,49.32,49.37,65160.0,46.4699,46.517,46.4605,46.5076,65160.0
2024-02-09 14:05:00,49.37,49.37,49.33,49.36,64796.0,46.5076,46.5076,46.4699,46.4981,64796.0
2024-02-09 14:10:00,49.36,49.43,49.36,49.41,71828.0,46.4981,46.5641,46.4981,46.5452,71828.0
2024-02-09 14:15:00,49.41,49.45,49.41,49.44,97952.0,46.5452,46.5829,46.5452,46.5735,97952.0
2024-02-09 14:20:00,49.45,49.49,49.41,49.47,218161.0,46.5829,46.6206,46.5452,46.6018,218161.0
2024-02-09 14:25:00,49.47,49.49,49.42,49.46,133099.0,46.6018,46.6206,46.5547,46.5923,133099.0
2024-02-09 14:30:00,49.47,49.49,49.4,49.48,93899.0,46.6018,46.6206,46.5358,46.6112,93899.0
2024-02-09 14:35:00,49.49,49.53,49.49,49.52,145863.0,46.6206,46.6583,46.6206,46.6489,145863.0
2024-02-09 14:40:00,49.52,49.58,49.51,49.58,79108.0,46.6489,46.7054,46.6394,46.7054,79108.0
2024-02-09 14:45:00,49.58,49.61,49.49,49.51,147361.0,46.7054,46.7336,46.6206,46.6394,147361.0
2024-02-09 14:50:00,49.52,49.58,49.51,49.58,74542.0,46.6489,46.7054,46.6394,46.7054,74542.0
2024-02-09 14:55:00,49.58,49.6,49.51,49.53,106179.0,46.7054,46.7242,46.6394,46.6583,106179.0
2024-02-09 15:00:00,49.53,49.55,49.5,49.53,131846.0,46.6583,46.6771,46.63,46.6583,131846.0
2024-02-09 15:05:00,49.53,49.61,49.52,49.59,127735.0,46.6583,46.7336,46.6489,46.7148,127735.0
2024-02-09 15:10:00,49.59,49.63,49.58,49.61,123829.0,46.7148,46.7525,46.7054,46.7336,123829.0
2024-02-09 15:15:00,49.6,49.64,49.59,49.61,146251.0,46.7242,46.7619,46.7148,46.7336,146251.0
2024-02-09 15:20:00,49.62,49.66,49.6,49.66,129841.0,46.7431,46.7807,46.7242,46.7807,129841.0
2024-02-09 15:25:00,49.66,49.69,49.64,49.68,126194.0,46.7807,46.809,46.7619,46.7996,126194.0
2024-02-09 15:30:00,49.69,49.69,49.58,49.61,118174.0,46.809,46.809,46.7054,46.7336,118174.0
2024-02-09 15:35:00,49.6,49.66,49.59,49.63,147492.0,46.7242,46.7807,46.7148,46.7525,147492.0
2024-02-09 15:40:00,49.64,49.71,49.64,49.7,246511.0,46.7619,46.8278,46.7619,46.8184,246511.0
2024-02-09 15:45:00,49.7,49.79,49.66,49.78,346241.0,46.8184,46.9032,46.7807,46.8938,346241.0
2024-02-09 15:50:00,49.77,49.83,49.75,49.77,735094.0,46.8844,46.9409,46.8655,46.8844,735094.0
2024-02-09 15:55:00,49.77,49.83,49.71,49.8,1048088.0,46.8844,46.9409,46.8278,46.9126,1048088.0
2024-02-12 09:30:00,49.82,50.05,49.65,50.0,335254.0,46.9315,47.1481,46.7713,47.101,335254.0
2024-02-12 09:35:00,50.02,50.04,49.77,49.89,166664.0,47.1199,47.1387,46.8844,46.9974,166664.0
2024-02-12 09:40:00,49.89,50.04,49.82,50.04,156545.0,46.9974,47.1387,46.9315,47.1387,156545.0
2024-02-12 09:45:00,50.03,50.05,49.88,49.98,109769.0,47.1293,47.1481,46.988,47.0822,109769.0
2024-02-12 09:50:00,49.97,49.99,49.81,49.85,104923.0,47.0728,47.0916,46.922,46.9597,104923.0
2024-02-12 09:55:00,49.85,49.87,49.79,49.82,88995.0,46.9597,46.9786,46.9032,46.9315,88995.0
2024-02-12 10:00:00,49.82,49.82,49.62,49.63,113851.0,46.9315,46.9315,46.7431,46.7525,113851.0
2024-02-12 10:05:00,49.63,49.86,49.6,49.78,97353.0,46.7525,46.9691,46.7242,46.8938,97353.0
2024-02-12 10:10:00,49.78,49.79,49.61,49.65,119587.0,46.8938,46.9032,46.7336,46.7713,119587.0
2024-02-12 10:15:00,49.65,49.68,49.46,49.48,181465.0,46.7713,46.7996,46.5923,46.6112,181465.0
2024-02-12 10:20:00,49.48,49.59,49.39,49.4,151510.0,46.6112,46.7148,46.5264,46.5358,151510.0
2024-02-12 10:25:00,49.4,49.46,49.33,49.41,177071.0,46.5358,46.5923,46.4699,46.5452,177071.0
2024-02-12 10:30:00,49.41,49.46,49.26,49.31,140692.0,46.5452,46.5923,46.4039,46.451,140692.0
2024-02-12 10:35:00,49.32,49.38,49.29,49.33,117384.0,46.4605,46.517,46.4322,46.4699,117384.0
2024-02-12 10:40:00,49.32,49.38,49.29,49.3,104242.0,46.4605,46.517,46.4322,46.4416,104242.0
2024-02-12 10:45:00,49.3,49.37,49.3,49.33,86883.0,46.4416,46.5076,46.4416,46.4699,86883.0
2024-02-12 10:50:00,49.32,49.33,49.21,49.26,231257.0,46.4605,46.4699,46.3568,46.4039,231257.0
2024-02-12 10:55:00,49.26,49.28,49.22,49.24,326299.0,46.4039,46.4228,46.3662,46.3851,326299.0
2024-02-12 11:00:00,49.25,49.4,49.23,49.37,294314.0,46.3945,46.5358,46.3757,46.5076,294314.0
2024-02-12 11:05:00,49.37,49.48,49.37,49.45,61510.0,46.5076,46.6112,46.5076,46.5829,61510.0
2024-02-12 11:10:00,49.44,49.51,49.37,49.38,97555.0,46.5735,46.6394,46.5076,46.517,97555.0
2024-02-12 11:15:00,49.38,49.46,49.37,49.42,166255.0,46.517,46.5923,46.5076,46.5547,166255.0
2024-02-12 11:20:00,49.43,49.51,49.41,49.51,89743.0,46.5641,46.6394,46.5452,46.6394,89743.0
2024-02-12 11:25:00,49.51,49.55,49.5,49.54,167658.0,46.6394,46.6771,46.63,46.6677,167658.0
2024-02-12 11:30:00,49.54,49.59,49.53,49.55,73802.0,46.6677,46.7148,46.6583,46.6771,73802.0
2024-02-12 11:35:00,49.55,49.55,49.5,49.51,60953.0,46.6771,46.6771,46.63,46.6394,60953.0
2024-02-12 11:40:00,49.51,49.59,49.51,49.59,83694.0,46.6394,46.7148,46.6394,46.7148,83694.0
2024-02-12 11:45:00,49.58,49.69,49.57,49.69,63887.0,46.7054,46.809,46.696,46.809,63887.0
2024-02-12 11:50:00,49.69,49.75,49.68,49.71,133172.0,46.809,46.8655,46.7996,46.8278,133172.0
2024-02-12 11:55:00,49.72,49.72,49.59,49.59,139713.0,46.8373,46.8373,46.7148,46.7148,139713.0
2024-02-12 12:00:00,49.59,49.6,49.37,49.51,216136.0,46.7148,46.7242,46.5076,46.6394,216136.0
2024-02-12 12:05:00,49.51,49.52,49.47,49.47,62858.0,46.6394,46.6489,46.6018,46.6018,62858.0
2024-02-12 12:10:00,49.48,49.5,49.4,49.43,113833.0,46.6112,46.63,46.5358,46.5641,113833.0
2024-02-12 12:15:00,49.44,49.46,49.4,49.43,84531.0,46.5735,46.5923,46.5358,46.5641,84531.0
2024-02-12 12:20:00,49.42,49.53,49.41,49.53,64854.0,46.5547,46.6583,46.5452,46.6583,64854.0
2024-02-12 12:25:00,49.53,49.61,49.51,49.58,43723.0,46.6583,46.7336,46.6394,46.7054,43723.0
2024-02-12 12:30:00,49.59,49.6,49.51,49.51,39768.0,46.7148,46.7242,46.6394,46.6394,39768.0
2024-02-12 12:35:00,49.51,49.56,49.51,49.55,39439.0,46.6394,46.6865,46.6394,46.6771,39439.0
2024-02-12 12:40:00,49.55,49.57,49.51,49.57,43595.0,46.6771,46.696,46.6394,46.696,43595.0
2024-02-12 12:45:00,49.57,49.58,49.52,49.56,36746.0,46.696,46.7054,46.6489,46.6865,36746.0
2024-02-12 12:50:00,49.57,49.61,49.56,49.58,61543.0,46.696,46.7336,46.6865,46.7054,61543.0
2024-02-12 12:55:00,49.58,49.65,49.57,49.64,56553.0,46.7054,46.7713,46.696,46.7619,56553.0
2024-02-12 13:00:00,49.64,49.69,49.62,49.68,83029.0,46.7619,46.809,46.7431,46.7996,83029.0
2024-02-12 13:05:00,49.67,49.72,49.65,49.71,60660.0,46.7902,46.8373,46.7713,46.8278,60660.0
2024-02-12 13:10:00,49.71,49.74,49.7,49.73,57477.0,46.8278,46.8561,46.8184,46.8467,57477.0
2024-02-12 13:15:00,49.73,49.78,49.72,49.76,95152.0,46.8467,46.8938,46.8373,46.8749,95152.0
2024-02-12 13:20:00,49.77,49.8,49.75,49.78,88787.0,46.8844,46.9126,46.8655,46.8938,88787.0
2024-02-12 13:25:00,49.77,49.81,49.74,49.8,63558.0,46.8844,46.922,46.8561,46.9126,63558.0
2024-02-12 13:30:00,49.79,49.82,49.74,49.82,82433.0,46.9032,46.9315,46.8561,46.9315,82433.0
2024-02-12 13:35:00,49.82,49.85,49.8,49.84,77162.0,46.9315,46.9597,46.9126,46.9503,77162.0
2024-02-12 13:40:00,49.83,49.91,49.83,49.89,74378.0,46.9409,47.0162,46.9409,46.9974,74378.0
2024-02-12 13:45:00,49.89,49.94,49.8,49.81,109444.0,46.9974,47.0445,46.9126,46.922,109444.0
2024-02-12 13:50:00,49.8,49.85,49.78,49.84,68497.0,46.9126,46.9597,46.8938,46.9503,68497.0
2024-02-12 13:55:00,49.85,49.87,49.76,49.77,54504.0,46.9597,46.9786,46.8749,46.8844,54504.0
2024-02-12 14:00:00,49.77,49.82,49.72,49.76,101082.0,46.8844,46.9315,46.8373,46.8749,101082.0
2024-02-12 14:05:00,49.76,49.79,49.73,49.76,75655.0,46.8749,46.9032,46.8467,46.8749,75655.0
2024-02-12 14:10:00,49.76,49.81,49.74,49.77,81300.0,46.8749,46.922,46.8561,46.8844,81300.0
2024-02-12 14:15:00,49.78,49.81,49.72,49.73,111807.0,46.8938,46.922,46.8373,46.8467,111807.0
2024-02-12 14:20:00,49.72,49.79,49.69,49.72,98682.0,46.8373,46.9032,46.809,46.8373,98682.0
2024-02-12 14:25:00,49.72,49.74,49.66,49.7,74744.0,46.8373,46.8561,46.7807,46.8184,74744.0
2024-02-12 14:30:00,49.7,49.72,49.67,49.7,78529.0,46.8184,46.8373,46.7902,46.8184,78529.0
2024-02-12 14:35:00,49.71,49.76,49.7,49.73,60066.0,46.8278,46.8749,46.8184,46.8467,60066.0
2024-02-12 14:40:00,49.73,49.73,49.68,49.71,56352.0,46.8467,46.8467,46.7996,46.8278,56352.0
2024-02-12 14:45:00,49.71,49.77,49.68,49.75,71702.0,46.8278,46.8844,46.7996,46.8655,71702.0
2024-02-12 14:50:00,49.74,49.75,49.69,49.74,56400.0,46.8561,46.8655,46.809,46.8561,56400.0
2024-02-12 14:55:00,49.73,49.76,49.69,49.76,86182.0,46.8467,46.8749,46.809,46.8749,86182.0
2024-02-12 15:00:00,49.75,49.79,49.74,49.75,96436.0,46.8655,46.9032,46.8561,46.8655,96436.0
2024-02-12 15:05:00,49.75,49.77,49.71,49.72,100109.0,46.8655,46.8844,46.8278,46.8373,100109.0
2024-02-12 15:10:00,49.72,49.72,49.65,49.67,106604.0,46.8373,46.8373,46.7713,46.7902,106604.0
2024-02-12 15:15:00,49.66,49.72,49.66,49.7,91196.0,46.7807,46.8373,46.7807,46.8184,91196.0
2024-02-12 15:20:00,49.7,49.7,49.62,49.68,120094.0,46.8184,46.8184,46.7431,46.7996,120094.0
2024-02-12 15:25:00,49.67,49.68,49.63,49.65,95137.0,46.7902,46.7996,46.7525,46.7713,95137.0
2024-02-12 15:30:00,49.64,49.69,49.62,49.68,107912.0,46.7619,46.809,46.7431,46.7996,107912.0
2024-02-12 15:35:00,49.68,49.79,49.66,49.78,140827.0,46.7996,46.9032,46.7807,46.8938,140827.0
2024-02-12 15:40:00,49.79,49.79,49.67,49.73,161826.0,46.9032,46.9032,46.7902,46.8467,161826.0
2024-02-12 15:45:00,49.73,49.83,49.71,49.81,265906.0,46.8467,46.9409,46.8278,46.922,265906.0
2024-02-12 15:50:00,49.8,49.82,49.74,49.77,357389.0,46.9126,46.9315,46.8561,46.8844,357389.0
2024-02-12 15:55:00,49.76,49.81,49.74,49.76,745499.0,46.8749,46.922,46.8561,46.8749,745499.0
2024-02-13 09:30:00,49.66,49.85,49.58,49.84,319122.0,46.7807,46.9597,46.7054,46.9503,319122.0
2024-02-13 09:35:00,49.84,49.9,49.72,49.73,206880.0,46.9503,47.0068,46.8373,46.8467,206880.0
2024-02-13 09:40:00,49.73,49.77,49.47,49.51,141857.0,46.8467,46.8844,46.6018,46.6394,141857.0
2024-02-13 09:45:00,49.52,49.55,49.27,49.29,122096.0,46.6489,46.6771,46.4133,46.4322,122096.0
2024-02-13 09:50:00,49.29,49.35,49.25,49.33,151666.0,46.4322,46.4887,46.3945,46.4699,151666.0
2024-02-13 09:55:00,49.33,49.36,49.05,49.07,139140.0,46.4699,46.4981,46.2061,46.2249,139140.0
2024-02-13 10:00:00,49.07,49.12,48.99,49.03,139452.0,46.2249,46.272,46.1496,46.1873,139452.0
2024-02-13 10:05:00,49.03,49.06,48.9,48.92,162838.0,46.1873,46.2155,46.0648,46.0836,162838.0
2024-02-13 10:10:00,48.92,48.99,48.84,48.88,128923.0,46.0836,46.1496,46.0083,46.046,128923.0
2024-02-13 10:15:00,48.88,48.89,48.69,48.7,140430.0,46.046,46.0554,45.867,45.8764,140430.0
2024-02-13 10:20:00,48.69,48.7,48.5,48.65,242038.0,45.867,45.8764,45.688,45.8293,242038.0
2024-02-13 10:25:00,48.64,48.79,48.64,48.66,119453.0,45.8199,45.9612,45.8199,45.8387,119453.0
2024-02-13 10:30:00,48.66,48.66,48.57,48.58,182625.0,45.8387,45.8387,45.7539,45.7634,182625.0
2024-02-13 10:35:00,48.58,48.62,48.5,48.51,118430.0,45.7634,45.801,45.688,45.6974,118430.0
2024-02-13 10:40:00,48.51,48.59,48.47,48.48,184654.0,45.6974,45.7728,45.6597,45.6692,184654.0
2024-02-13 10:45:00,48.48,48.55,48.42,48.53,109155.0,45.6692,45.7351,45.6126,45.7163,109155.0
2024-02-13 10:50:00,48.53,48.63,48.52,48.55,108905.0,45.7163,45.8105,45.7068,45.7351,108905.0
2024-02-13 10:55:00,48.54,48.64,48.48,48.62,131016.0,45.7257,45.8199,45.6692,45.801,131016.0
2024-02-13 11:00:00,48.62,48.66,48.56,48.66,85324.0,45.801,45.8387,45.7445,45.8387,85324.0
2024-02-13 11:05:00,48.65,48.67,48.6,48.67,116281.0,45.8293,45.8481,45.7822,45.8481,116281.0
2024-02-13 11:10:00,48.67,48.75,48.66,48.74,93128.0,45.8481,45.9235,45.8387,45.9141,93128.0
2024-02-13 11:15:00,48.74,48.81,48.74,48.77,68141.0,45.9141,45.98,45.9141,45.9423,68141.0
2024-02-13 11:20:00,48.78,48.82,48.75,48.76,57609.0,45.9518,45.9894,45.9235,45.9329,57609.0
2024-02-13 11:25:00,48.77,48.79,48.7,48.71,62477.0,45.9423,45.9612,45.8764,45.8858,62477.0
2024-02-13 11:30:00,48.71,48.74,48.69,48.72,97189.0,45.8858,45.9141,45.867,45.8952,97189.0
2024-02-13 11:35:00,48.73,48.73,48.68,48.73,96764.0,45.9047,45.9047,45.8576,45.9047,96764.0
2024-02-13 11:40:00,48.73,48.76,48.66,48.66,73758.0,45.9047,45.9329,45.8387,45.8387,73758.0
2024-02-13 11:45:00,48.65,48.66,48.55,48.56,81019.0,45.8293,45.8387,45.7351,45.7445,81019.0
2024-02-13 11:50:00,48.55,48.59,48.51,48.55,130893.0,45.7351,45.7728,45.6974,45.7351,130893.0
2024-02-13 11:55:00,48.55,48.56,48.51,48.55,77648.0,45.7351,45.7445,45.6974,45.7351,77648.0
2024-02-13 12:00:00,48.55,48.62,48.5,48.51,121625.0,45.7351,45.801,45.688,45.6974,121625.0
2024-02-13 12:05:00,48.51,48.64,48.5,48.64,323565.0,45.6974,45.8199,45.688,45.8199,323565.0
2024-02-13 12:10:00,48.64,48.66,48.56,48.66,81159.0,45.8199,45.8387,45.7445,45.8387,81159.0
2024-02-13 12:15:00,48.65,48.66,48.5,48.52,72082.0,45.8293,45.8387,45.688,45.7068,72082.0
2024-02-13 12:20:00,48.51,48.6,48.51,48.59,52668.0,45.6974,45.7822,45.6974,45.7728,52668.0
2024-02-13 12:25:00,48.59,48.59,48.51,48.55,114535.0,45.7728,45.7728,45.6974,45.7351,114535.0
2024-02-13 12:30:00,48.55,48.58,48.52,48.57,44252.0,45.7351,45.7634,45.7068,45.7539,44252.0
2024-02-13 12:35:00,48.57,48.66,48.52,48.66,57790.0,45.7539,45.8387,45.7068,45.8387,57790.0
2024-02-13 12:40:00,48.65,48.66,48.57,48.59,54877.0,45.8293,45.8387,45.7539,45.7728,54877.0
2024-02-13 12:45:00,48.59,48.6,48.56,48.58,36586.0,45.7728,45.7822,45.7445,45.7634,36586.0
2024-02-13 12:50:00,48.59,48.59,48.53,48.55,49231.0,45.7728,45.7728,45.7163,45.7351,49231.0
2024-02-13 12:55:00,48.55,48.55,48.51,48.52,74645.0,45.7351,45.7351,45.6974,45.7068,74645.0
2024-02-13 13:00:00,48.52,48.52,48.43,48.43,150123.0,45.7068,45.7068,45.6221,45.6221,150123.0
2024-02-13 13:05:00,48.43,48.47,48.39,48.4,73984.0,45.6221,45.6597,45.5844,45.5938,73984.0
2024-02-13 13:10:00,48.39,48.41,48.35,48.39,95834.0,45.5844,45.6032,45.5467,45.5844,95834.0
2024-02-13 13:15:00,48.39,48.46,48.38,48.43,90788.0,45.5844,45.6503,45.575,45.6221,90788.0
2024-02-13 13:20:00,48.43,48.43,48.36,48.4,80894.0,45.6221,45.6221,45.5561,45.5938,80894.0
2024-02-13 13:25:00,48.4,48.44,48.35,48.44,142954.0,45.5938,45.6315,45.5467,45.6315,142954.0
2024-02-13 13:30:00,48.44,48.48,48.39,48.47,94338.0,45.6315,45.6692,45.5844,45.6597,94338.0
2024-02-13 13:35:00,48.48,48.52,48.38,48.42,109666.0,45.6692,45.7068,45.575,45.6126,109666.0
2024-02-13 13:40:00,48.42,48.44,48.39,48.44,69741.0,45.6126,45.6315,45.5844,45.6315,69741.0
2024-02-13 13:45:00,48.44,48.45,48.4,48.4,70914.0,45.6315,45.6409,45.5938,45.5938,70914.0
2024-02-13 13:50:00,48.41,48.46,48.39,48.44,273007.0,45.6032,45.6503,45.5844,45.6315,273007.0
2024-02-13 13:55:00,48.45,48.5,48.4,48.5,87274.0,45.6409,45.688,45.5938,45.688,87274.0
2024-02-13 14:00:00,48.5,48.5,48.39,48.4,105152.0,45.688,45.688,45.5844,45.5938,105152.0
2024-02-13 14:05:00,48.41,48.47,48.38,48.44,107337.0,45.6032,45.6597,45.575,45.6315,107337.0
2024-02-13 14:10:00,48.45,48.46,48.35,48.39,123421.0,45.6409,45.6503,45.5467,45.5844,123421.0
2024-02-13 14:15:00,48.39,48.43,48.35,48.41,111207.0,45.5844,45.6221,45.5467,45.6032,111207.0
2024-02-13 14:20:00,48.41,48.44,48.39,48.39,109808.0,45.6032,45.6315,45.5844,45.5844,109808.0
2024-02-13 14:25:00,48.39,48.39,48.35,48.38,89958.0,45.5844,45.5844,45.5467,45.575,89958.0
2024-02-13 14:30:00,48.37,48.45,48.33,48.45,133875.0,45.5655,45.6409,45.5278,45.6409,133875.0
2024-02-13 14:35:00,48.45,48.47,48.43,48.46,94971.0,45.6409,45.6597,45.6221,45.6503,94971.0
2024-02-13 14:40:00,48.46,48.46,48.34,48.36,75953.0,45.6503,45.6503,45.5373,45.5561,75953.0
2024-02-13 14:45:00,48.36,48.4,48.33,48.38,107444.0,45.5561,45.5938,45.5278,45.575,107444.0
2024-02-13 14:50:00,48.38,48.39,48.34,48.38,91905.0,45.575,45.5844,45.5373,45.575,91905.0
2024-02-13 14:55:00,48.38,48.39,48.32,48.36,154617.0,45.575,45.5844,45.5184,45.5561,154617.0
2024-02-13 15:00:00,48.37,48.38,48.31,48.34,160512.0,45.5655,45.575,45.509,45.5373,160512.0
2024-02-13 15:05:00,48.34,48.41,48.34,48.41,100193.0,45.5373,45.6032,45.5373,45.6032,100193.0
2024-02-13 15:10:00,48.41,48.43,48.38,48.4,99111.0,45.6032,45.6221,45.575,45.5938,99111.0
2024-02-13 15:15:00,48.4,48.4,48.31,48.32,118937.0,45.5938,45.5938,45.509,45.5184,118937.0
2024-02-13 15:20:00,48.31,48.37,48.31,48.34,191045.0,45.509,45.5655,45.509,45.5373,191045.0
2024-02-13 15:25:00,48.35,48.38,48.32,48.37,231288.0,45.5467,45.575,45.5184,45.5655,231288.0
2024-02-13 15:30:00,48.37,48.43,48.36,48.43,216614.0,45.5655,45.6221,45.5561,45.6221,216614.0
2024-02-13 15:35:00,48.42,48.45,48.35,48.45,302184.0,45.6126,45.6409,45.5467,45.6409,302184.0
2024-02-13 15:40:00,48.44,48.49,48.42,48.44,142943.0,45.6315,45.6786,45.6126,45.6315,142943.0
2024-02-13 15:45:00,48.45,48.56,48.4,48.55,312594.0,45.6409,45.7445,45.5938,45.7351,312594.0
2024-02-13 15:50:00,48.55,48.67,48.54,48.66,441057.0,45.7351,45.8481,45.7257,45.8387,441057.0
2024-02-13 15:55:00,48.67,48.76,48.66,48.73,804183.0,45.8481,45.9329,45.8387,45.9047,804183.0
2024-02-14 09:30:00,48.82,48.84,48.56,48.64,207067.0,45.9894,46.0083,45.7445,45.8199,207067.0
2024-02-14 09:35:00,48.67,48.72,48.56,48.67,139813.0,45.8481,45.8952,45.7445,45.8481,139813.0
2024-02-14 09:40:00,48.68,48.81,48.61,48.78,106290.0,45.8576,45.98,45.7916,45.9518,106290.0
2024-02-14 09:45:00,48.78,48.8,48.67,48.75,142589.0,45.9518,45.9706,45.8481,45.9235,142589.0
2024-02-14 09:50:00,48.75,48.92,48.72,48.91,91907.0,45.9235,46.0836,45.8952,46.0742,91907.0
2024-02-14 09:55:00,48.92,48.92,48.73,48.77,87144.0,46.0836,46.0836,45.9047,45.9423,87144.0
2024-02-14 10:00:00,48.79,48.87,48.75,48.84,119357.0,45.9612,46.0365,45.9235,46.0083,119357.0
2024-02-14 10:05:00,48.84,48.87,48.76,48.77,84364.0,46.0083,46.0365,45.9329,45.9423,84364.0
2024-02-14 10:10:00,48.78,48.87,48.72,48.78,76081.0,45.9518,46.0365,45.8952,45.9518,76081.0
2024-02-14 10:15:00,48.78,48.87,48.77,48.84,56452.0,45.9518,46.0365,45.9423,46.0083,56452.0
2024-02-14 10:20:00,48.85,48.98,48.82,48.95,122151.0,46.0177,46.1402,45.9894,46.1119,122151.0
2024-02-14 10:25:00,48.94,48.99,48.87,48.93,67586.0,46.1025,46.1496,46.0365,46.0931,67586.0
2024-02-14 10:30:00,48.93,48.97,48.89,48.96,35626.0,46.0931,46.1307,46.0554,46.1213,35626.0
2024-02-14 10:35:00,48.96,49.03,48.94,49.0,67259.0,46.1213,46.1873,46.1025,46.159,67259.0
2024-02-14 10:40:00,49.01,49.01,48.95,49.0,57086.0,46.1684,46.1684,46.1119,46.159,57086.0
2024-02-14 10:45:00,49.01,49.04,48.94,48.99,120289.0,46.1684,46.1967,46.1025,46.1496,120289.0
2024-02-14 10:50:00,48.98,48.99,48.88,48.93,127556.0,46.1402,46.1496,46.046,46.0931,127556.0
2024-02-14 10:55:00,48.92,48.96,48.87,48.9,72829.0,46.0836,46.1213,46.0365,46.0648,72829.0
2024-02-14 11:00:00,48.9,48.94,48.86,48.88,40679.0,46.0648,46.1025,46.0271,46.046,40679.0
2024-02-14 11:05:00,48.88,48.99,48.87,48.89,80266.0,46.046,46.1496,46.0365,46.0554,80266.0
2024-02-14 11:10:00,48.89,48.91,48.83,48.83,68349.0,46.0554,46.0742,45.9989,45.9989,68349.0
2024-02-14 11:15:00,48.84,48.94,48.83,48.93,74103.0,46.0083,46.1025,45.9989,46.0931,74103.0
2024-02-14 11:20:00,48.92,48.95,48.88,48.89,88798.0,46.0836,46.1119,46.046,46.0554,88798.0
2024-02-14 11:25:00,48.89,48.96,48.87,48.95,56311.0,46.0554,46.1213,46.0365,46.1119,56311.0
2024-02-14 11:30:00,48.95,48.96,48.92,48.93,58732.0,46.1119,46.1213,46.0836,46.0931,58732.0
2024-02-14 11:35:00,48.93,48.96,48.91,48.92,70397.0,46.0931,46.1213,46.0742,46.0836,70397.0
2024-02-14 11:40:00,48.91,48.92,48.85,48.87,126171.0,46.0742,46.0836,46.0177,46.0365,126171.0
2024-02-14 11:45:00,48.87,48.9,48.85,48.9,56472.0,46.0365,46.0648,46.0177,46.0648,56472.0
2024-02-14 11:50:00,48.9,48.91,48.86,48.9,106928.0,46.0648,46.0742,46.0271,46.0648,106928.0
2024-02-14 11:55:00,48.89,48.89,48.72,48.73,65843.0,46.0554,46.0554,45.8952,45.9047,65843.0
2024-02-14 12:00:00,48.72,48.73,48.65,48.68,106380.0,45.8952,45.9047,45.8293,45.8576,106380.0
2024-02-14 12:05:00,48.71,48.72,48.64,48.65,278306.0,45.8858,45.8952,45.8199,45.8293,278306.0
2024-02-14 12:10:00,48.66,48.72,48.62,48.62,67075.0,45.8387,45.8952,45.801,45.801,67075.0
2024-02-14 12:15:00,48.62,48.72,48.62,48.68,84419.0,45.801,45.8952,45.801,45.8576,84419.0
2024-02-14 12:20:00,48.68,48.71,48.62,48.7,60852.0,45.8576,45.8858,45.801,45.8764,60852.0
2024-02-14 12:25:00,48.7,48.7,48.59,48.62,76732.0,45.8764,45.8764,45.7728,45.801,76732.0
2024-02-14 12:30:00,48.62,48.66,48.58,48.64,73203.0,45.801,45.8387,45.7634,45.8199,73203.0
2024-02-14 12:35:00,48.64,48.64,48.59,48.6,43428.0,45.8199,45.8199,45.7728,45.7822,43428.0
2024-02-14 12:40:00,48.59,48.61,48.54,48.55,66477.0,45.7728,45.7916,45.7257,45.7351,66477.0
2024-02-14 12:45:00,48.55,48.62,48.53,48.61,73570.0,45.7351,45.801,45.7163,45.7916,73570.0
2024-02-14 12:50:00,48.6,48.61,48.55,48.55,45186.0,45.7822,45.7916,45.7351,45.7351,45186.0
2024-02-14 12:55:00,48.55,48.58,48.54,48.57,46598.0,45.7351,45.7634,45.7257,45.7539,46598.0
2024-02-14 13:00:00,48.57,48.6,48.56,48.59,58092.0,45.7539,45.7822,45.7445,45.7728,58092.0
2024-02-14 13:05:00,48.59,48.61,48.56,48.59,78101.0,45.7728,45.7916,45.7445,45.7728,78101.0
2024-02-14 13:10:00,48.59,48.6,48.54,48.57,77066.0,45.7728,45.7822,45.7257,45.7539,77066.0
2024-02-14 13:15:00,48.57,48.63,48.56,48.61,44340.0,45.7539,45.8105,45.7445,45.7916,44340.0
2024-02-14 13:20:00,48.61,48.64,48.59,48.6,54870.0,45.7916,45.8199,45.7728,45.7822,54870.0
2024-02-14 13:25:00,48.59,48.61,48.57,48.59,58536.0,45.7728,45.7916,45.7539,45.7728,58536.0
2024-02-14 13:30:00,48.59,48.63,48.58,48.63,89747.0,45.7728,45.8105,45.7634,45.8105,89747.0
2024-02-14 13:35:00,48.63,48.69,48.62,48.65,53662.0,45.8105,45.867,45.801,45.8293,53662.0
2024-02-14 13:40:00,48.65,48.69,48.64,48.66,72241.0,45.8293,45.867,45.8199,45.8387,72241.0
2024-02-14 13:45:00,48.65,48.67,48.65,48.66,58260.0,45.8293,45.8481,45.8293,45.8387,58260.0
2024-02-14 13:50:00,48.66,48.67,48.62,48.63,65892.0,45.8387,45.8481,45.801,45.8105,65892.0
2024-02-14 13:55:00,48.63,48.63,48.59,48.63,48052.0,45.8105,45.8105,45.7728,45.8105,48052.0
2024-02-14 14:00:00,48.62,48.63,48.55,48.56,52871.0,45.801,45.8105,45.7351,45.7445,52871.0
2024-02-14 14:05:00,48.56,48.56,48.46,48.46,99450.0,45.7445,45.7445,45.6503,45.6503,99450.0
2024-02-14 14:10:00,48.46,48.53,48.45,48.51,72062.0,45.6503,45.7163,45.6409,45.6974,72062.0
2024-02-14 14:15:00,48.51,48.53,48.5,48.52,35404.0,45.6974,45.7163,45.688,45.7068,35404.0
2024-02-14 14:20:00,48.52,48.65,48.51,48.65,69733.0,45.7068,45.8293,45.6974,45.8293,69733.0
2024-02-14 14:25:00,48.65,48.75,48.64,48.71,70429.0,45.8293,45.9235,45.8199,45.8858,70429.0
2024-02-14 14:30:00,48.7,48.74,48.69,48.74,99177.0,45.8764,45.9141,45.867,45.9141,99177.0
2024-02-14 14:35:00,48.74,48.74,48.7,48.7,30257.0,45.9141,45.9141,45.8764,45.8764,30257.0
2024-02-14 14:40:00,48.71,48.72,48.68,48.71,49744.0,45.8858,45.8952,45.8576,45.8858,49744.0
2024-02-14 14:45:00,48.71,48.71,48.62,48.62,44027.0,45.8858,45.8858,45.801,45.801,44027.0
2024-02-14 14:50:00,48.62,48.62,48.55,48.58,83849.0,45.801,45.801,45.7351,45.7634,83849.0
2024-02-14 14:55:00,48.58,48.62,48.55,48.59,55645.0,45.7634,45.801,45.7351,45.7728,55645.0
2024-02-14 15:00:00,48.59,48.65,48.57,48.62,99606.0,45.7728,45.8293,45.7539,45.801,99606.0
2024-02-14 15:05:00,48.62,48.7,48.61,48.69,66495.0,45.801,45.8764,45.7916,45.867,66495.0
2024-02-14 15:10:00,48.69,48.82,48.69,48.79,94598.0,45.867,45.9894,45.867,45.9612,94598.0
2024-02-14 15:15:00,48.78,48.84,48.78,48.81,64576.0,45.9518,46.0083,45.9518,45.98,64576.0
2024-02-14 15:20:00,48.82,48.82,48.77,48.82,55016.0,45.9894,45.9894,45.9423,45.9894,55016.0
2024-02-14 15:25:00,48.82,48.83,48.78,48.79,108279.0,45.9894,45.9989,45.9518,45.9612,108279.0
2024-02-14 15:30:00,48.79,48.79,48.65,48.67,105518.0,45.9612,45.9612,45.8293,45.8481,105518.0
2024-02-14 15:35:00,48.67,48.74,48.67,48.73,107071.0,45.8481,45.9141,45.8481,45.9047,107071.0
2024-02-14 15:40:00,48.74,48.75,48.69,48.72,152955.0,45.9141,45.9235,45.867,45.8952,152955.0
2024-02-14 15:45:00,48.72,48.76,48.71,48.73,184932.0,45.8952,45.9329,45.8858,45.9047,184932.0
2024-02-14 15:50:00,48.72,48.81,48.72,48.8,296502.0,45.8952,45.98,45.8952,45.9706,296502.0
2024-02-14 15:55:00,48.79,48.91,48.79,48.85,664242.0,45.9612,46.0742,45.9612,46.0177,664242.0
2024-02-15 09:30:00,49.01,49.37,48.83,49.37,257628.0,46.1684,46.5076,45.9989,46.5076,257628.0
2024-02-15 09:35:00,49.35,49.35,49.21,49.28,121979.0,46.4887,46.4887,46.3568,46.4228,121979.0
2024-02-15 09:40:00,49.28,49.47,49.28,49.41,152390.0,46.4228,46.6018,46.4228,46.5452,152390.0
2024-02-15 09:45:00,49.42,49.59,49.38,49.52,157145.0,46.5547,46.7148,46.517,46.6489,157145.0
2024-02-15 09:50:00,49.52,49.78,49.51,49.73,192752.0,46.6489,46.8938,46.6394,46.8467,192752.0
2024-02-15 09:55:00,49.73,49.86,49.73,49.82,149818.0,46.8467,46.9691,46.8467,46.9315,149818.0
2024-02-15 10:00:00,49.81,49.92,49.78,49.92,139195.0,46.922,47.0257,46.8938,47.0257,139195.0
2024-02-15 10:05:00,49.93,50.09,49.88,50.03,186844.0,47.0351,47.1858,46.988,47.1293,186844.0
2024-02-15 10:10:00,50.03,50.14,49.98,50.13,170043.0,47.1293,47.2329,47.0822,47.2235,170043.0
2024-02-15 10:15:00,50.13,50.13,50.02,50.12,118789.0,47.2235,47.2235,47.1199,47.2141,118789.0
2024-02-15 10:20:00,50.11,50.24,50.1,50.23,148290.0,47.2046,47.3271,47.1952,47.3177,148290.0
2024-02-15 10:25:00,50.24,50.28,50.12,50.12,111858.0,47.3271,47.3648,47.2141,47.2141,111858.0
2024-02-15 10:30:00,50.12,50.13,49.76,49.77,150796.0,47.2141,47.2235,46.8749,46.8844,150796.0
2024-02-15 10:35:00,49.76,49.82,49.67,49.76,138936.0,46.8749,46.9315,46.7902,46.8749,138936.0
2024-02-15 10:40:00,49.76,49.86,49.73,49.83,102786.0,46.8749,46.9691,46.8467,46.9409,102786.0
2024-02-15 10:45:00,49.82,49.82,49.58,49.6,66399.0,46.9315,46.9315,46.7054,46.7242,66399.0
2024-02-15 10:50:00,49.61,49.61,49.52,49.59,98930.0,46.7336,46.7336,46.6489,46.7148,98930.0
2024-02-15 10:55:00,49.59,49.65,49.56,49.62,73915.0,46.7148,46.7713,46.6865,46.7431,73915.0
2024-02-15 11:00:00,49.62,49.8,49.59,49.78,79766.0,46.7431,46.9126,46.7148,46.8938,79766.0
2024-02-15 11:05:00,49.78,49.78,49.7,49.74,60133.0,46.8938,46.8938,46.8184,46.8561,60133.0
2024-02-15 11:10:00,49.73,49.75,49.66,49.68,64566.0,46.8467,46.8655,46.7807,46.7996,64566.0
2024-02-15 11:15:00,49.68,49.76,49.66,49.75,72035.0,46.7996,46.8749,46.7807,46.8655,72035.0
2024-02-15 11:20:00,49.75,49.75,49.66,49.66,79000.0,46.8655,46.8655,46.7807,46.7807,79000.0
2024-02-15 11:25:00,49.66,49.71,49.63,49.7,59945.0,46.7807,46.8278,46.7525,46.8184,59945.0
2024-02-15 11:30:00,49.7,49.71,49.62,49.64,45349.0,46.8184,46.8278,46.7431,46.7619,45349.0
2024-02-15 11:35:00,49.65,49.68,49.63,49.64,33746.0,46.7713,46.7996,46.7525,46.7619,33746.0
2024-02-15 11:40:00,49.64,49.72,49.64,49.71,54310.0,46.7619,46.8373,46.7619,46.8278,54310.0
2024-02-15 11:45:00,49.72,49.78,49.71,49.74,41767.0,46.8373,46.8938,46.8278,46.8561,41767.0
2024-02-15 11:50:00,49.73,49.74,49.62,49.63,60476.0,46.8467,46.8561,46.7431,46.7525,60476.0
2024-02-15 11:55:00,49.63,49.66,49.61,49.61,45806.0,46.7525,46.7807,46.7336,46.7336,45806.0
2024-02-15 12:00:00,49.62,49.66,49.59,49.66,66077.0,46.7431,46.7807,46.7148,46.7807,66077.0
2024-02-15 12:05:00,49.66,49.66,49.59,49.6,46967.0,46.7807,46.7807,46.7148,46.7242,46967.0
2024-02-15 12:10:00,49.6,49.61,49.57,49.58,30711.0,46.7242,46.7336,46.696,46.7054,30711.0
2024-02-15 12:15:00,49.58,49.61,49.54,49.61,42379.0,46.7054,46.7336,46.6677,46.7336,42379.0
2024-02-15 12:20:00,49.6,49.6,49.53,49.55,44397.0,46.7242,46.7242,46.6583,46.6771,44397.0
2024-02-15 12:25:00,49.55,49.56,49.5,49.52,34851.0,46.6771,46.6865,46.63,46.6489,34851.0
2024-02-15 12:30:00,49.52,49.6,49.51,49.54,66894.0,46.6489,46.7242,46.6394,46.6677,66894.0
2024-02-15 12:35:00,49.54,49.54,49.5,49.53,41937.0,46.6677,46.6677,46.63,46.6583,41937.0
2024-02-15 12:40:00,49.53,49.53,49.47,49.48,30089.0,46.6583,46.6583,46.6018,46.6112,30089.0
2024-02-15 12:45:00,49.48,49.5,49.46,49.47,27821.0,46.6112,46.63,46.5923,46.6018,27821.0
2024-02-15 12:50:00,49.47,49.5,49.47,49.48,35560.0,46.6018,46.63,46.6018,46.6112,35560.0
2024-02-15 12:55:00,49.48,49.49,49.44,49.45,53296.0,46.6112,46.6206,46.5735,46.5829,53296.0
2024-02-15 13:00:00,49.44,49.45,49.31,49.34,68444.0,46.5735,46.5829,46.451,46.4793,68444.0
2024-02-15 13:05:00,49.36,49.47,49.34,49.47,47455.0,46.4981,46.6018,46.4793,46.6018,47455.0
2024-02-15 13:10:00,49.47,49.5,49.44,49.44,44908.0,46.6018,46.63,46.5735,46.5735,44908.0
2024-02-15 13:15:00,49.45,49.49,49.43,49.47,59536.0,46.5829,46.6206,46.5641,46.6018,59536.0
2024-02-15 13:20:00,49.47,49.51,49.46,49.5,62566.0,46.6018,46.6394,46.5923,46.63,62566.0
2024-02-15 13:25:00,49.5,49.51,49.47,49.48,42783.0,46.63,46.6394,46.6018,46.6112,42783.0
2024-02-15 13:30:00,49.48,49.51,49.47,49.49,60981.0,46.6112,46.6394,46.6018,46.6206,60981.0
2024-02-15 13:35:00,49.49,49.52,49.47,49.48,49084.0,46.6206,46.6489,46.6018,46.6112,49084.0
2024-02-15 13:40:00,49.48,49.51,49.37,49.4,64847.0,46.6112,46.6394,46.5076,46.5358,64847.0
2024-02-15 13:45:00,49.4,49.42,49.38,49.39,28854.0,46.5358,46.5547,46.517,46.5264,28854.0
2024-02-15 13:50:00,49.39,49.44,49.39,49.43,58633.0,46.5264,46.5735,46.5264,46.5641,58633.0
2024-02-15 13:55:00,49.44,49.46,49.42,49.45,66870.0,46.5735,46.5923,46.5547,46.5829,66870.0
2024-02-15 14:00:00,49.45,49.46,49.39,49.39,40221.0,46.5829,46.5923,46.5264,46.5264,40221.0
2024-02-15 14:05:00,49.4,49.45,49.38,49.42,38623.0,46.5358,46.5829,46.517,46.5547,38623.0
2024-02-15 14:10:00,49.43,49.43,49.39,49.42,39754.0,46.5641,46.5641,46.5264,46.5547,39754.0
2024-02-15 14:15:00,49.41,49.44,49.4,49.43,33619.0,46.5452,46.5735,46.5358,46.5641,33619.0
2024-02-15 14:20:00,49.43,49.47,49.41,49.46,64588.0,46.5641,46.6018,46.5452,46.5923,64588.0
2024-02-15 14:25:00,49.46,49.46,49.42,49.44,43043.0,46.5923,46.5923,46.5547,46.5735,43043.0
2024-02-15 14:30:00,49.44,49.47,49.42,49.46,48858.0,46.5735,46.6018,46.5547,46.5923,48858.0
2024-02-15 14:35:00,49.46,49.46,49.44,49.45,36219.0,46.5923,46.5923,46.5735,46.5829,36219.0
2024-02-15 14:40:00,49.45,49.45,49.41,49.45,60455.0,46.5829,46.5829,46.5452,46.5829,60455.0
2024-02-15 14:45:00,49.45,49.46,49.43,49.44,68522.0,46.5829,46.5923,46.5641,46.5735,68522.0
2024-02-15 14:50:00,49.44,49.46,49.4,49.46,55802.0,46.5735,46.5923,46.5358,46.5923,55802.0
2024-02-15 14:55:00,49.46,49.48,49.45,49.46,62876.0,46.5923,46.6112,46.5829,46.5923,62876.0
2024-02-15 15:00:00,49.46,49.46,49.41,49.43,54390.0,46.5923,46.5923,46.5452,46.5641,54390.0
2024-02-15 15:05:00,49.43,49.45,49.38,49.44,137148.0,46.5641,46.5829,46.517,46.5735,137148.0
2024-02-15 15:10:00,49.44,49.54,49.44,49.49,181893.0,46.5735,46.6677,46.5735,46.6206,181893.0
2024-02-15 15:15:00,49.48,49.49,49.42,49.43,41677.0,46.6112,46.6206,46.5547,46.5641,41677.0
2024-02-15 15:20:00,49.43,49.44,49.39,49.41,68736.0,46.5641,46.5735,46.5264,46.5452,68736.0
2024-02-15 15:25:00,49.41,49.43,49.38,49.41,45256.0,46.5452,46.5641,46.517,46.5452,45256.0
2024-02-15 15:30:00,49.41,49.43,49.38,49.41,76730.0,46.5452,46.5641,46.517,46.5452,76730.0
2024-02-15 15:35:00,49.42,49.45,49.4,49.45,67272.0,46.5547,46.5829,46.5358,46.5829,67272.0
2024-02-15 15:40:00,49.45,49.46,49.42,49.45,92158.0,46.5829,46.5923,46.5547,46.5829,92158.0
2024-02-15 15:45:00,49.45,49.45,49.4,49.41,150788.0,46.5829,46.5829,46.5358,46.5452,150788.0
2024-02-15 15:50:00,49.4,49.42,49.35,49.39,403040.0,46.5358,46.5547,46.4887,46.5264,403040.0
2024-02-15 15:55:00,49.4,49.45,49.39,49.44,716962.0,46.5358,46.5829,46.5264,46.5735,716962.0
2024-02-16 09:30:00,49.31,49.32,48.93,48.98,372833.0,46.451,46.4605,46.0931,46.1402,372833.0
2024-02-16 09:35:00,48.97,49.14,48.97,48.98,128582.0,46.1307,46.2909,46.1307,46.1402,128582.0
2024-02-16 09:40:00,48.98,49.17,48.98,49.16,123334.0,46.1402,46.3191,46.1402,46.3097,123334.0
2024-02-16 09:45:00,49.16,49.29,49.1,49.24,127915.0,46.3097,46.4322,46.2532,46.3851,127915.0
2024-02-16 09:50:00,49.24,49.52,49.24,49.47,86049.0,46.3851,46.6489,46.3851,46.6018,86049.0
2024-02-16 09:55:00,49.48,49.53,49.35,49.42,109462.0,46.6112,46.6583,46.4887,46.5547,109462.0
2024-02-16 10:00:00,49.42,49.54,49.42,49.46,133742.0,46.5547,46.6677,46.5547,46.5923,133742.0
2024-02-16 10:05:00,49.48,49.58,49.47,49.57,112498.0,46.6112,46.7054,46.6018,46.696,112498.0
2024-02-16 10:10:00,49.56,49.7,49.51,49.7,72662.0,46.6865,46.8184,46.6394,46.8184,72662.0
2024-02-16 10:15:00,49.69,49.71,49.53,49.53,72403.0,46.809,46.8278,46.6583,46.6583,72403.0
2024-02-16 10:20:00,49.53,49.53,49.43,49.52,74727.0,46.6583,46.6583,46.5641,46.6489,74727.0
2024-02-16 10:25:00,49.52,49.63,49.5,49.63,82201.0,46.6489,46.7525,46.63,46.7525,82201.0
2024-02-16 10:30:00,49.63,49.63,49.55,49.6,53446.0,46.7525,46.7525,46.6771,46.7242,53446.0
2024-02-16 10:35:00,49.59,49.62,49.52,49.53,39638.0,46.7148,46.7431,46.6489,46.6583,39638.0
2024-02-16 10:40:00,49.53,49.59,49.47,49.55,53846.0,46.6583,46.7148,46.6018,46.6771,53846.0
2024-02-16 10:45:00,49.55,49.55,49.48,49.53,105832.0,46.6771,46.6771,46.6112,46.6583,105832.0
2024-02-16 10:50:00,49.54,49.56,49.5,49.55,41924.0,46.6677,46.6865,46.63,46.6771,41924.0
2024-02-16 10:55:00,49.55,49.65,49.55,49.61,78848.0,46.6771,46.7713,46.6771,46.7336,78848.0
2024-02-16 11:00:00,49.61,49.65,49.59,49.6,56117.0,46.7336,46.7713,46.7148,46.7242,56117.0
2024-02-16 11:05:00,49.61,49.67,49.59,49.67,44705.0,46.7336,46.7902,46.7148,46.7902,44705.0
2024-02-16 11:10:00,49.68,49.71,49.65,49.68,73347.0,46.7996,46.8278,46.7713,46.7996,73347.0
2024-02-16 11:15:00,49.68,49.76,49.67,49.76,66603.0,46.7996,46.8749,46.7902,46.8749,66603.0
2024-02-16 11:20:00,49.76,49.77,49.7,49.74,101866.0,46.8749,46.8844,46.8184,46.8561,101866.0
2024-02-16 11:25:00,49.75,49.85,49.74,49.79,75851.0,46.8655,46.9597,46.8561,46.9032,75851.0
2024-02-16 11:30:00,49.79,49.81,49.74,49.75,73401.0,46.9032,46.922,46.8561,46.8655,73401.0
2024-02-16 11:35:00,49.75,49.81,49.74,49.81,73506.0,46.8655,46.922,46.8561,46.922,73506.0
2024-02-16 11:40:00,49.81,49.82,49.74,49.8,88307.0,46.922,46.9315,46.8561,46.9126,88307.0
2024-02-16 11:45:00,49.8,49.82,49.78,49.79,73346.0,46.9126,46.9315,46.8938,46.9032,73346.0
2024-02-16 11:50:00,49.79,49.82,49.75,49.81,100381.0,46.9032,46.9315,46.8655,46.922,100381.0
2024-02-16 11:55:00,49.81,49.81,49.78,49.8,78103.0,46.922,46.922,46.8938,46.9126,78103.0
2024-02-16 12:00:00,49.81,49.81,49.75,49.8,113652.0,46.922,46.922,46.8655,46.9126,113652.0
2024-02-16 12:05:00,49.8,49.81,49.74,49.75,95787.0,46.9126,46.922,46.8561,46.8655,95787.0
2024-02-16 12:10:00,49.76,49.77,49.73,49.73,61714.0,46.8749,46.8844,46.8467,46.8467,61714.0
2024-02-16 12:15:00,49.73,49.81,49.73,49.79,86735.0,46.8467,46.922,46.8467,46.9032,86735.0
2024-02-16 12:20:00,49.8,49.81,49.78,49.8,59854.0,46.9126,46.922,46.8938,46.9126,59854.0
2024-02-16 12:25:00,49.8,49.82,49.79,49.8,51739.0,46.9126,46.9315,46.9032,46.9126,51739.0
2024-02-16 12:30:00,49.8,49.82,49.76,49.8,54635.0,46.9126,46.9315,46.8749,46.9126,54635.0
2024-02-16 12:35:00,49.81,49.84,49.79,49.82,82659.0,46.922,46.9503,46.9032,46.9315,82659.0
2024-02-16 12:40:00,49.83,49.85,49.81,49.84,59335.0,46.9409,46.9597,46.922,46.9503,59335.0
2024-02-16 12:45:00,49.84,49.85,49.78,49.78,38640.0,46.9503,46.9597,46.8938,46.8938,38640.0
2024-02-16 12:50:00,49.79,49.79,49.75,49.76,17007.0,46.9032,46.9032,46.8655,46.8749,17007.0
2024-02-16 12:55:00,49.76,49.77,49.74,49.75,60989.0,46.8749,46.8844,46.8561,46.8655,60989.0
2024-02-16 13:00:00,49.75,49.77,49.72,49.73,49248.0,46.8655,46.8844,46.8373,46.8467,49248.0
2024-02-16 13:05:00,49.73,49.78,49.73,49.78,34959.0,46.8467,46.8938,46.8467,46.8938,34959.0
2024-02-16 13:10:00,49.78,49.78,49.71,49.76,44154.0,46.8938,46.8938,46.8278,46.8749,44154.0
2024-02-16 13:15:00,49.75,49.78,49.72,49.76,30665.0,46.8655,46.8938,46.8373,46.8749,30665.0
2024-02-16 13:20:00,49.76,49.8,49.74,49.78,34677.0,46.8749,46.9126,46.8561,46.8938,34677.0
2024-02-16 13:25:00,49.79,49.8,49.72,49.73,33962.0,46.9032,46.9126,46.8373,46.8467,33962.0
2024-02-16 13:30:00,49.72,49.74,49.68,49.69,33947.0,46.8373,46.8561,46.7996,46.809,33947.0
2024-02-16 13:35:00,49.69,49.74,49.68,49.73,65893.0,46.809,46.8561,46.7996,46.8467,65893.0
2024-02-16 13:40:00,49.73,49.73,49.68,49.69,45651.0,46.8467,46.8467,46.7996,46.809,45651.0
2024-02-16 13:45:00,49.68,49.73,49.67,49.68,57512.0,46.7996,46.8467,46.7902,46.7996,57512.0
2024-02-16 13:50:00,49.68,49.74,49.67,49.71,45253.0,46.7996,46.8561,46.7902,46.8278,45253.0
2024-02-16 13:55:00,49.71,49.74,49.7,49.74,26735.0,46.8278,46.8561,46.8184,46.8561,26735.0
2024-02-16 14:00:00,49.73,49.77,49.71,49.77,161340.0,46.8467,46.8844,46.8278,46.8844,161340.0
2024-02-16 14:05:00,49.77,49.77,49.71,49.73,41081.0,46.8844,46.8844,46.8278,46.8467,41081.0
2024-02-16 14:10:00,49.73,49.75,49.7,49.71,50618.0,46.8467,46.8655,46.8184,46.8278,50618.0
2024-02-16 14:15:00,49.7,49.71,49.67,49.7,46291.0,46.8184,46.8278,46.7902,46.8184,46291.0
2024-02-16 14:20:00,49.7,49.7,49.62,49.64,45941.0,46.8184,46.8184,46.7431,46.7619,45941.0
2024-02-16 14:25:00,49.64,49.65,49.6,49.64,163547.0,46.7619,46.7713,46.7242,46.7619,163547.0
2024-02-16 14:30:00,49.64,49.66,49.62,49.65,58436.0,46.7619,46.7807,46.7431,46.7713,58436.0
2024-02-16 14:35:00,49.65,49.66,49.64,49.66,36283.0,46.7713,46.7807,46.7619,46.7807,36283.0
2024-02-16 14:40:00,49.65,49.66,49.62,49.66,66741.0,46.7713,46.7807,46.7431,46.7807,66741.0
2024-02-16 14:45:00,49.66,49.66,49.56,49.56,238153.0,46.7807,46.7807,46.6865,46.6865,238153.0
2024-02-16 14:50:00,49.56,49.63,49.51,49.61,147940.0,46.6865,46.7525,46.6394,46.7336,147940.0
2024-02-16 14:55:00,49.61,49.67,49.59,49.66,59443.0,46.7336,46.7902,46.7148,46.7807,59443.0
2024-02-16 15:00:00,49.66,49.69,49.62,49.64,74277.0,46.7807,46.809,46.7431,46.7619,74277.0
2024-02-16 15:05:00,49.64,49.68,49.6,49.6,109398.0,46.7619,46.7996,46.7242,46.7242,109398.0
2024-02-16 15:10:00,49.6,49.61,49.51,49.6,108637.0,46.7242,46.7336,46.6394,46.7242,108637.0
2024-02-16 15:15:00,49.59,49.62,49.54,49.55,86666.0,46.7148,46.7431,46.6677,46.6771,86666.0
2024-02-16 15:20:00,49.55,49.59,49.48,49.55,157424.0,46.6771,46.7148,46.6112,46.6771,157424.0
2024-02-16 15:25:00,49.55,49.63,49.55,49.63,77631.0,46.6771,46.7525,46.6771,46.7525,77631.0
2024-02-16 15:30:00,49.63,49.69,49.62,49.69,95974.0,46.7525,46.809,46.7431,46.809,95974.0
2024-02-16 15:35:00,49.69,49.71,49.65,49.67,87730.0,46.809,46.8278,46.7713,46.7902,87730.0
2024-02-16 15:40:00,49.66,49.68,49.52,49.54,107447.0,46.7807,46.7996,46.6489,46.6677,107447.0
2024-02-16 15:45:00,49.54,49.65,49.52,49.63,226244.0,46.6677,46.7713,46.6489,46.7525,226244.0
2024-02-16 15:50:00,49.63,49.74,49.61,49.73,297857.0,46.7525,46.8561,46.7336,46.8467,297857.0
2024-02-16 15:55:00,49.73,49.87,49.72,49.86,1186815.0,46.8467,46.9786,46.8373,46.9691,1186815.0
2024-02-20 09:30:00,49.89,49.99,49.66,49.86,346879.0,46.9974,47.0916,46.7807,46.9691,346879.0
2024-02-20 09:35:00,49.85,50.03,49.75,49.96,167716.0,46.9597,47.1293,46.8655,47.0633,167716.0
2024-02-20 09:40:00,49.96,50.19,49.94,50.09,185262.0,47.0633,47.28,47.0445,47.1858,185262.0
2024-02-20 09:45:00,50.1,50.17,50.01,50.1,102278.0,47.1952,47.2612,47.1104,47.1952,102278.0
2024-02-20 09:50:00,50.11,50.29,50.1,50.29,125659.0,47.2046,47.3742,47.1952,47.3742,125659.0
2024-02-20 09:55:00,50.3,50.3,50.02,50.05,181683.0,47.3836,47.3836,47.1199,47.1481,181683.0
2024-02-20 10:00:00,50.06,50.27,50.05,50.2,116689.0,47.1575,47.3554,47.1481,47.2894,116689.0
2024-02-20 10:05:00,50.21,50.24,50.07,50.15,148285.0,47.2988,47.3271,47.167,47.2423,148285.0
2024-02-20 10:10:00,50.14,50.24,50.09,50.23,158346.0,47.2329,47.3271,47.1858,47.3177,158346.0
2024-02-20 10:15:00,50.23,50.32,50.21,50.29,125990.0,47.3177,47.4025,47.2988,47.3742,125990.0
2024-02-20 10:20:00,50.28,50.36,50.22,50.3,166581.0,47.3648,47.4402,47.3083,47.3836,166581.0
2024-02-20 10:25:00,50.29,50.39,50.26,50.36,142643.0,47.3742,47.4684,47.3459,47.4402,142643.0
2024-02-20 10:30:00,50.36,50.45,50.34,50.38,100996.0,47.4402,47.5249,47.4213,47.459,100996.0
2024-02-20 10:35:00,50.37,50.38,50.24,50.26,80876.0,47.4496,47.459,47.3271,47.3459,80876.0
2024-02-20 10:40:00,50.27,50.28,50.13,50.17,144947.0,47.3554,47.3648,47.2235,47.2612,144947.0
2024-02-20 10:45:00,50.18,50.29,50.17,50.29,195379.0,47.2706,47.3742,47.2612,47.3742,195379.0
2024-02-20 10:50:00,50.29,50.37,50.28,50.29,74793.0,47.3742,47.4496,47.3648,47.3742,74793.0
2024-02-20 10:55:00,50.29,50.29,50.24,50.27,136644.0,47.3742,47.3742,47.3271,47.3554,136644.0
2024-02-20 11:00:00,50.27,50.27,50.13,50.19,171517.0,47.3554,47.3554,47.2235,47.28,171517.0
2024-02-20 11:05:00,50.19,50.21,50.14,50.21,64788.0,47.28,47.2988,47.2329,47.2988,64788.0
2024-02-20 11:10:00,50.21,50.22,50.1,50.1,55989.0,47.2988,47.3083,47.1952,47.1952,55989.0
2024-02-20 11:15:00,50.08,50.1,50.0,50.03,52846.0,47.1764,47.1952,47.101,47.1293,52846.0
2024-02-20 11:20:00,50.03,50.07,49.99,50.04,70244.0,47.1293,47.167,47.0916,47.1387,70244.0
2024-02-20 11:25:00,50.03,50.08,50.01,50.04,64749.0,47.1293,47.1764,47.1104,47.1387,64749.0
2024-02-20 11:30:00,50.03,50.07,50.0,50.07,74904.0,47.1293,47.167,47.101,47.167,74904.0
2024-02-20 11:35:00,50.07,50.09,50.0,50.0,98526.0,47.167,47.1858,47.101,47.101,98526.0
2024-02-20 11:40:00,50.0,50.02,49.95,49.98,135309.0,47.101,47.1199,47.0539,47.0822,135309.0
2024-02-20 11:45:00,49.98,50.05,49.95,50.04,84854.0,47.0822,47.1481,47.0539,47.1387,84854.0
2024-02-20 11:50:00,50.03,50.11,50.01,50.09,45873.0,47.1293,47.2046,47.1104,47.1858,45873.0
2024-02-20 11:55:00,50.09,50.11,50.05,50.05,39593.0,47.1858,47.2046,47.1481,47.1481,39593.0
2024-02-20 12:00:00,50.05,50.07,49.99,50.0,66275.0,47.1481,47.167,47.0916,47.101,66275.0
2024-02-20 12:05:00,50.0,50.09,49.97,50.08,131420.0,47.101,47.1858,47.0728,47.1764,131420.0
2024-02-20 12:10:00,50.07,50.07,49.99,50.04,87205.0,47.167,47.167,47.0916,47.1387,87205.0
2024-02-20 12:15:00,50.04,50.07,49.99,50.0,62042.0,47.1387,47.167,47.0916,47.101,62042.0
2024-02-20 12:20:00,50.0,50.03,49.99,50.02,76409.0,47.101,47.1293,47.0916,47.1199,76409.0
2024-02-20 12:25:00,50.01,50.05,49.99,50.05,92444.0,47.1104,47.1481,47.0916,47.1481,92444.0
2024-02-20 12:30:00,50.05,50.05,50.0,50.02,64717.0,47.1481,47.1481,47.101,47.1199,64717.0
2024-02-20 12:35:00,50.02,50.06,50.02,50.03,81008.0,47.1199,47.1575,47.1199,47.1293,81008.0
2024-02-20 12:40:00,50.03,50.07,50.0,50.0,80626.0,47.1293,47.167,47.101,47.101,80626.0
2024-02-20 12:45:00,50.01,50.03,50.0,50.01,34771.0,47.1104,47.1293,47.101,47.1104,34771.0
2024-02-20 12:50:00,50.01,50.04,50.01,50.03,34016.0,47.1104,47.1387,47.1104,47.1293,34016.0
2024-02-20 12:55:00,50.04,50.06,50.03,50.06,40385.0,47.1387,47.1575,47.1293,47.1575,40385.0
2024-02-20 13:00:00,50.06,50.06,50.03,50.04,39841.0,47.1575,47.1575,47.1293,47.1387,39841.0
2024-02-20 13:05:00,50.04,50.08,50.04,50.07,64021.0,47.1387,47.1764,47.1387,47.167,64021.0
2024-02-20 13:10:00,50.06,50.12,50.05,50.09,108288.0,47.1575,47.2141,47.1481,47.1858,108288.0
2024-02-20 13:15:00,50.09,50.1,50.06,50.09,44741.0,47.1858,47.1952,47.1575,47.1858,44741.0
2024-02-20 13:20:00,50.08,50.13,50.08,50.13,46565.0,47.1764,47.2235,47.1764,47.2235,46565.0
2024-02-20 13:25:00,50.13,50.13,50.09,50.1,43327.0,47.2235,47.2235,47.1858,47.1952,43327.0
2024-02-20 13:30:00,50.11,50.11,49.99,50.0,87172.0,47.2046,47.2046,47.0916,47.101,87172.0
2024-02-20 13:35:00,50.0,50.02,49.99,50.0,67392.0,47.101,47.1199,47.0916,47.101,67392.0
2024-02-20 13:40:00,49.99,50.02,49.99,50.02,43444.0,47.0916,47.1199,47.0916,47.1199,43444.0
2024-02-20 13:45:00,50.02,50.04,49.99,49.99,49278.0,47.1199,47.1387,47.0916,47.0916,49278.0
2024-02-20 13:50:00,50.0,50.05,49.99,50.0,64364.0,47.101,47.1481,47.0916,47.101,64364.0
2024-02-20 13:55:00,50.01,50.02,49.99,50.0,44676.0,47.1104,47.1199,47.0916,47.101,44676.0
2024-02-20 14:00:00,49.99,50.01,49.89,49.9,85999.0,47.0916,47.1104,46.9974,47.0068,85999.0
2024-02-20 14:05:00,49.9,49.92,49.86,49.9,63019.0,47.0068,47.0257,46.9691,47.0068,63019.0
2024-02-20 14:10:00,49.89,49.9,49.87,49.89,69635.0,46.9974,47.0068,46.9786,46.9974,69635.0
2024-02-20 14:15:00,49.89,49.96,49.89,49.95,67394.0,46.9974,47.0633,46.9974,47.0539,67394.0
2024-02-20 14:20:00,49.96,49.99,49.93,49.98,69057.0,47.0633,47.0916,47.0351,47.0822,69057.0
2024-02-20 14:25:00,49.98,50.0,49.97,49.99,37145.0,47.0822,47.101,47.0728,47.0916,37145.0
2024-02-20 14:30:00,50.0,50.0,49.95,49.97,93758.0,47.101,47.101,47.0539,47.0728,93758.0
2024-02-20 14:35:00,49.97,49.97,49.94,49.97,45390.0,47.0728,47.0728,47.0445,47.0728,45390.0
2024-02-20 14:40:00,49.96,49.97,49.88,49.88,89962.0,47.0633,47.0728,46.988,46.988,89962.0
2024-02-20 14:45:00,49.89,49.92,49.84,49.91,163253.0,46.9974,47.0257,46.9503,47.0162,163253.0
2024-02-20 14:50:00,49.92,49.97,49.9,49.96,58338.0,47.0257,47.0728,47.0068,47.0633,58338.0
2024-02-20 14:55:00,49.96,49.97,49.93,49.95,71084.0,47.0633,47.0728,47.0351,47.0539,71084.0
2024-02-20 15:00:00,49.95,49.95,49.92,49.94,69276.0,47.0539,47.0539,47.0257,47.0445,69276.0
2024-02-20 15:05:00,49.94,50.02,49.92,49.98,98696.0,47.0445,47.1199,47.0257,47.0822,98696.0
2024-02-20 15:10:00,49.99,49.99,49.89,49.91,98725.0,47.0916,47.0916,46.9974,47.0162,98725.0
2024-02-20 15:15:00,49.9,49.91,49.84,49.87,88389.0,47.0068,47.0162,46.9503,46.9786,88389.0
2024-02-20 15:20:00,49.87,49.91,49.84,49.91,93811.0,46.9786,47.0162,46.9503,47.0162,93811.0
2024-02-20 15:25:00,49.91,49.94,49.89,49.9,118040.0,47.0162,47.0445,46.9974,47.0068,118040.0
2024-02-20 15:30:00,49.91,49.91,49.83,49.84,159364.0,47.0162,47.0162,46.9409,46.9503,159364.0
2024-02-20 15:35:00,49.84,49.85,49.8,49.81,169756.0,46.9503,46.9597,46.9126,46.922,169756.0
2024-02-20 15:40:00,49.8,49.83,49.78,49.82,179603.0,46.9126,46.9409,46.8938,46.9315,179603.0
2024-02-20 15:45:00,49.82,49.82,49.76,49.81,186548.0,46.9315,46.9315,46.8749,46.922,186548.0
2024-02-20 15:50:00,49.8,49.84,49.76,49.77,272863.0,46.9126,46.9503,46.8749,46.8844,272863.0
2024-02-20 15:55:00,49.78,49.91,49.77,49.87,945588.0,46.8938,47.0162,46.8844,46.9786,945588.0
2024-02-21 09:30:00,49.93,50.03,49.73,49.76,219626.0,47.0351,47.1293,46.8467,46.8749,219626.0
2024-02-21 09:35:00,49.76,49.84,49.7,49.74,71954.0,46.8749,46.9503,46.8184,46.8561,71954.0
2024-02-21 09:40:00,49.75,50.05,49.75,50.0,132331.0,46.8655,47.1481,46.8655,47.101,132331.0
2024-02-21 09:45:00,50.0,50.1,49.95,50.03,134958.0,47.101,47.1952,47.0539,47.1293,134958.0
2024-02-21 09:50:00,50.02,50.04,49.9,49.95,860682.0,47.1199,47.1387,47.0068,47.0539,860682.0
2024-02-21 09:55:00,49.95,49.95,49.78,49.82,299972.0,47.0539,47.0539,46.8938,46.9315,299972.0
2024-02-21 10:00:00,49.82,49.88,49.54,49.57,268301.0,46.9315,46.988,46.6677,46.696,268301.0
2024-02-21 10:05:00,49.57,49.75,49.53,49.72,95113.0,46.696,46.8655,46.6583,46.8373,95113.0
2024-02-21 10:10:00,49.71,49.91,49.66,49.87,77254.0,46.8278,47.0162,46.7807,46.9786,77254.0
2024-02-21 10:15:00,49.86,49.97,49.86,49.97,84706.0,46.9691,47.0728,46.9691,47.0728,84706.0
2024-02-21 10:20:00,49.98,50.0,49.89,49.95,108830.0,47.0822,47.101,46.9974,47.0539,108830.0
2024-02-21 10:25:00,49.94,49.95,49.85,49.86,71506.0,47.0445,47.0539,46.9597,46.9691,71506.0
2024-02-21 10:30:00,49.86,49.87,49.69,49.71,49598.0,46.9691,46.9786,46.809,46.8278,49598.0
2024-02-21 10:35:00,49.71,49.76,49.65,49.76,53763.0,46.8278,46.8749,46.7713,46.8749,53763.0
2024-02-21 10:40:00,49.75,49.76,49.7,49.71,39293.0,46.8655,46.8749,46.8184,46.8278,39293.0
2024-02-21 10:45:00,49.71,49.71,49.65,49.66,59035.0,46.8278,46.8278,46.7713,46.7807,59035.0
2024-02-21 10:50:00,49.67,49.69,49.61,49.62,115944.0,46.7902,46.809,46.7336,46.7431,115944.0
2024-02-21 10:55:00,49.62,49.64,49.59,49.64,65344.0,46.7431,46.7619,46.7148,46.7619,65344.0
2024-02-21 11:00:00,49.64,49.65,49.6,49.61,68545.0,46.7619,46.7713,46.7242,46.7336,68545.0
2024-02-21 11:05:00,49.61,49.71,49.61,49.68,96546.0,46.7336,46.8278,46.7336,46.7996,96546.0
2024-02-21 11:10:00,49.68,49.72,49.65,49.71,35695.0,46.7996,46.8373,46.7713,46.8278,35695.0
2024-02-21 11:15:00,49.71,49.82,49.7,49.81,86044.0,46.8278,46.9315,46.8184,46.922,86044.0
2024-02-21 11:20:00,49.81,49.93,49.81,49.93,54580.0,46.922,47.0351,46.922,47.0351,54580.0
2024-02-21 11:25:00,49.93,49.94,49.85,49.88,50093.0,47.0351,47.0445,46.9597,46.988,50093.0
2024-02-21 11:30:00,49.87,49.9,49.84,49.88,49032.0,46.9786,47.0068,46.9503,46.988,49032.0
2024-02-21 11:35:00,49.89,49.95,49.88,49.94,43408.0,46.9974,47.0539,46.988,47.0445,43408.0
2024-02-21 11:40:00,49.94,50.03,49.93,50.03,52508.0,47.0445,47.1293,47.0351,47.1293,52508.0
2024-02-21 11:45:00,50.03,50.03,49.98,49.98,30938.0,47.1293,47.1293,47.0822,47.0822,30938.0
2024-02-21 11:50:00,49.98,50.03,49.98,50.02,45742.0,47.0822,47.1293,47.0822,47.1199,45742.0
2024-02-21 11:55:00,50.02,50.04,49.97,49.98,57476.0,47.1199,47.1387,47.0728,47.0822,57476.0
2024-02-21 12:00:00,49.98,49.99,49.9,49.93,39973.0,47.0822,47.0916,47.0068,47.0351,39973.0
2024-02-21 12:05:00,49.93,49.96,49.87,49.87,59001.0,47.0351,47.0633,46.9786,46.9786,59001.0
2024-02-21 12:10:00,49.87,49.94,49.87,49.91,51147.0,46.9786,47.0445,46.9786,47.0162,51147.0
2024-02-21 12:15:00,49.91,49.95,49.88,49.93,56580.0,47.0162,47.0539,46.988,47.0351,56580.0
2024-02-21 12:20:00,49.92,49.93,49.86,49.91,47724.0,47.0257,47.0351,46.9691,47.0162,47724.0
2024-02-21 12:25:00,49.91,49.92,49.81,49.81,36442.0,47.0162,47.0257,46.922,46.922,36442.0
2024-02-21 12:30:00,49.82,49.84,49.81,49.84,34487.0,46.9315,46.9503,46.922,46.9503,34487.0
2024-02-21 12:35:00,49.84,49.85,49.77,49.78,100156.0,46.9503,46.9597,46.8844,46.8938,100156.0
2024-02-21 12:40:00,49.79,49.79,49.73,49.75,64835.0,46.9032,46.9032,46.8467,46.8655,64835.0
2024-02-21 12:45:00,49.75,49.81,49.74,49.8,47653.0,46.8655,46.922,46.8561,46.9126,47653.0
2024-02-21 12:50:00,49.8,49.83,49.79,49.82,33410.0,46.9126,46.9409,46.9032,46.9315,33410.0
2024-02-21 12:55:00,49.81,49.82,49.78,49.81,39049.0,46.922,46.9315,46.8938,46.922,39049.0
2024-02-21 13:00:00,49.8,49.92,49.79,49.91,109970.0,46.9126,47.0257,46.9032,47.0162,109970.0
2024-02-21 13:05:00,49.91,50.11,49.89,50.08,492338.0,47.0162,47.2046,46.9974,47.1764,492338.0
2024-02-21 13:10:00,50.09,50.2,50.08,50.18,99793.0,47.1858,47.2894,47.1764,47.2706,99793.0
2024-02-21 13:15:00,50.19,50.23,50.17,50.2,77188.0,47.28,47.3177,47.2612,47.2894,77188.0
2024-02-21 13:20:00,50.21,50.32,50.19,50.32,49375.0,47.2988,47.4025,47.28,47.4025,49375.0
2024-02-21 13:25:00,50.31,50.43,50.31,50.41,110907.0,47.3931,47.5061,47.3931,47.4873,110907.0
2024-02-21 13:30:00,50.42,50.49,50.4,50.41,173020.0,47.4967,47.5626,47.4778,47.4873,173020.0
2024-02-21 13:35:00,50.42,50.52,50.4,50.41,229583.0,47.4967,47.5909,47.4778,47.4873,229583.0
2024-02-21 13:40:00,50.41,50.48,50.37,50.38,76120.0,47.4873,47.5532,47.4496,47.459,76120.0
2024-02-21 13:45:00,50.38,50.39,50.25,50.27,71592.0,47.459,47.4684,47.3365,47.3554,71592.0
2024-02-21 13:50:00,50.27,50.29,50.0,50.27,153199.0,47.3554,47.3742,47.101,47.3554,153199.0
2024-02-21 13:55:00,50.27,50.38,50.27,50.32,76525.0,47.3554,47.459,47.3554,47.4025,76525.0
2024-02-21 14:00:00,50.31,50.37,50.27,50.32,58179.0,47.3931,47.4496,47.3554,47.4025,58179.0
2024-02-21 14:05:00,50.32,50.33,50.28,50.28,40735.0,47.4025,47.4119,47.3648,47.3648,40735.0
2024-02-21 14:10:00,50.29,50.3,50.24,50.24,42092.0,47.3742,47.3836,47.3271,47.3271,42092.0
2024-02-21 14:15:00,50.24,50.32,50.22,50.29,51939.0,47.3271,47.4025,47.3083,47.3742,51939.0
2024-02-21 14:20:00,50.29,50.3,50.27,50.29,44673.0,47.3742,47.3836,47.3554,47.3742,44673.0
2024-02-21 14:25:00,50.28,50.36,50.25,50.36,58842.0,47.3648,47.4402,47.3365,47.4402,58842.0
2024-02-21 14:30:00,50.36,50.38,50.29,50.38,52189.0,47.4402,47.459,47.3742,47.459,52189.0
2024-02-21 14:35:00,50.38,50.41,50.37,50.41,57176.0,47.459,47.4873,47.4496,47.4873,57176.0
2024-02-21 14:40:00,50.4,50.47,50.4,50.46,80898.0,47.4778,47.5438,47.4778,47.5344,80898.0
2024-02-21 14:45:00,50.45,50.49,50.42,50.45,76287.0,47.5249,47.5626,47.4967,47.5249,76287.0
2024-02-21 14:50:00,50.45,50.46,50.37,50.4,93076.0,47.5249,47.5344,47.4496,47.4778,93076.0
2024-02-21 14:55:00,50.41,50.48,50.39,50.48,73620.0,47.4873,47.5532,47.4684,47.5532,73620.0
2024-02-21 15:00:00,50.48,50.51,50.45,50.48,110694.0,47.5532,47.5815,47.5249,47.5532,110694.0
2024-02-21 15:05:00,50.48,50.57,50.47,50.53,112614.0,47.5532,47.638,47.5438,47.6003,112614.0
2024-02-21 15:10:00,50.52,50.61,50.51,50.58,121262.0,47.5909,47.6757,47.5815,47.6474,121262.0
2024-02-21 15:15:00,50.58,50.63,50.56,50.63,103984.0,47.6474,47.6945,47.6286,47.6945,103984.0
2024-02-21 15:20:00,50.63,50.66,50.58,50.63,157362.0,47.6945,47.7228,47.6474,47.6945,157362.0
2024-02-21 15:25:00,50.63,50.67,50.62,50.65,135665.0,47.6945,47.7322,47.6851,47.7133,135665.0
2024-02-21 15:30:00,50.65,50.71,50.63,50.64,134732.0,47.7133,47.7699,47.6945,47.7039,134732.0
2024-02-21 15:35:00,50.64,50.7,50.62,50.68,119775.0,47.7039,47.7604,47.6851,47.7416,119775.0
2024-02-21 15:40:00,50.68,50.71,50.64,50.71,131414.0,47.7416,47.7699,47.7039,47.7699,131414.0
2024-02-21 15:45:00,50.71,50.72,50.64,50.68,198927.0,47.7699,47.7793,47.7039,47.7416,198927.0
2024-02-21 15:50:00,50.68,50.81,50.68,50.8,350539.0,47.7416,47.8641,47.7416,47.8546,350539.0
2024-02-21 15:55:00,50.8,50.93,50.8,50.91,789148.0,47.8546,47.9771,47.8546,47.9583,789148.0
2024-02-22 09:30:00,50.58,50.68,50.36,50.54,337988.0,47.6474,47.7416,47.4402,47.6097,337988.0
2024-02-22 09:35:00,50.54,50.68,50.44,50.45,122758.0,47.6097,47.7416,47.5155,47.5249,122758.0
2024-02-22 09:40:00,50.45,50.59,50.44,50.58,155780.0,47.5249,47.6568,47.5155,47.6474,155780.0
2024-02-22 09:45:00,50.59,50.67,50.42,50.55,171632.0,47.6568,47.7322,47.4967,47.6191,171632.0
2024-02-22 09:50:00,50.57,50.73,50.5,50.66,139401.0,47.638,47.7887,47.572,47.7228,139401.0
2024-02-22 09:55:00,50.66,50.74,50.54,50.61,122368.0,47.7228,47.7981,47.6097,47.6757,122368.0
2024-02-22 10:00:00,50.61,50.76,50.54,50.7,143908.0,47.6757,47.817,47.6097,47.7604,143908.0
2024-02-22 10:05:00,50.71,50.71,50.53,50.55,77694.0,47.7699,47.7699,47.6003,47.6191,77694.0
2024-02-22 10:10:00,50.55,50.58,50.33,50.46,180045.0,47.6191,47.6474,47.4119,47.5344,180045.0
2024-02-22 10:15:00,50.45,50.48,50.39,50.45,120492.0,47.5249,47.5532,47.4684,47.5249,120492.0
2024-02-22 10:20:00,50.45,50.59,50.43,50.59,141455.0,47.5249,47.6568,47.5061,47.6568,141455.0
2024-02-22 10:25:00,50.58,50.59,50.49,50.55,69227.0,47.6474,47.6568,47.5626,47.6191,69227.0
2024-02-22 10:30:00,50.55,50.56,50.5,50.54,45429.0,47.6191,47.6286,47.572,47.6097,45429.0
2024-02-22 10:35:00,50.53,50.67,50.52,50.64,136716.0,47.6003,47.7322,47.5909,47.7039,136716.0
2024-02-22 10:40:00,50.63,50.64,50.53,50.63,74032.0,47.6945,47.7039,47.6003,47.6945,74032.0
2024-02-22 10:45:00,50.63,50.65,50.52,50.6,72691.0,47.6945,47.7133,47.5909,47.6662,72691.0
2024-02-22 10:50:00,50.6,50.62,50.51,50.53,55037.0,47.6662,47.6851,47.5815,47.6003,55037.0
2024-02-22 10:55:00,50.53,50.58,50.5,50.56,69838.0,47.6003,47.6474,47.572,47.6286,69838.0
2024-02-22 11:00:00,50.55,50.57,50.5,50.51,84701.0,47.6191,47.638,47.572,47.5815,84701.0
2024-02-22 11:05:00,50.52,50.53,50.49,50.53,82331.0,47.5909,47.6003,47.5626,47.6003,82331.0
2024-02-22 11:10:00,50.53,50.6,50.49,50.55,58123.0,47.6003,47.6662,47.5626,47.6191,58123.0
2024-02-22 11:15:00,50.55,50.57,50.5,50.51,40880.0,47.6191,47.638,47.572,47.5815,40880.0
2024-02-22 11:20:00,50.51,50.53,50.5,50.5,43712.0,47.5815,47.6003,47.572,47.572,43712.0
2024-02-22 11:25:00,50.51,50.58,50.5,50.57,107982.0,47.5815,47.6474,47.572,47.638,107982.0
2024-02-22 11:30:00,50.57,50.62,50.56,50.62,43929.0,47.638,47.6851,47.6286,47.6851,43929.0
2024-02-22 11:35:00,50.62,50.75,50.61,50.75,67086.0,47.6851,47.8075,47.6757,47.8075,67086.0
2024-02-22 11:40:00,50.74,50.82,50.72,50.8,107907.0,47.7981,47.8735,47.7793,47.8546,107907.0
2024-02-22 11:45:00,50.8,50.86,50.78,50.8,116026.0,47.8546,47.9112,47.8358,47.8546,116026.0
2024-02-22 11:50:00,50.8,50.84,50.75,50.79,72317.0,47.8546,47.8923,47.8075,47.8452,72317.0
2024-02-22 11:55:00,50.79,50.9,50.77,50.9,71271.0,47.8452,47.9488,47.8264,47.9488,71271.0
2024-02-22 12:00:00,50.9,50.95,50.87,50.93,85049.0,47.9488,47.9959,47.9206,47.9771,85049.0
2024-02-22 12:05:00,50.93,50.93,50.89,50.9,87751.0,47.9771,47.9771,47.9394,47.9488,87751.0
2024-02-22 12:10:00,50.89,50.95,50.89,50.94,59073.0,47.9394,47.9959,47.9394,47.9865,59073.0
2024-02-22 12:15:00,50.94,51.0,50.94,50.97,169874.0,47.9865,48.043,47.9865,48.0148,169874.0
2024-02-22 12:20:00,50.97,51.01,50.93,50.96,156694.0,48.0148,48.0525,47.9771,48.0054,156694.0
2024-02-22 12:25:00,50.96,51.0,50.94,50.95,79922.0,48.0054,48.043,47.9865,47.9959,79922.0
2024-02-22 12:30:00,50.95,50.98,50.93,50.97,76778.0,47.9959,48.0242,47.9771,48.0148,76778.0
2024-02-22 12:35:00,50.97,50.98,50.93,50.98,47884.0,48.0148,48.0242,47.9771,48.0242,47884.0
2024-02-22 12:40:00,50.98,51.02,50.97,50.97,69803.0,48.0242,48.0619,48.0148,48.0148,69803.0
2024-02-22 12:45:00,50.97,50.99,50.92,50.97,90541.0,48.0148,48.0336,47.9677,48.0148,90541.0
2024-02-22 12:50:00,50.96,50.99,50.95,50.99,55705.0,48.0054,48.0336,47.9959,48.0336,55705.0
2024-02-22 12:55:00,50.98,51.0,50.92,50.94,77830.0,48.0242,48.043,47.9677,47.9865,77830.0
2024-02-22 13:00:00,50.93,50.96,50.91,50.92,43971.0,47.9771,48.0054,47.9583,47.9677,43971.0
2024-02-22 13:05:00,50.92,50.97,50.92,50.96,38065.0,47.9677,48.0148,47.9677,48.0054,38065.0
2024-02-22 13:10:00,50.96,51.0,50.95,50.98,79069.0,48.0054,48.043,47.9959,48.0242,79069.0
2024-02-22 13:15:00,50.98,51.06,50.97,51.05,75017.0,48.0242,48.0996,48.0148,48.0901,75017.0
2024-02-22 13:20:00,51.05,51.14,51.01,51.14,98891.0,48.0901,48.1749,48.0525,48.1749,98891.0
2024-02-22 13:25:00,51.14,51.15,51.11,51.12,47201.0,48.1749,48.1843,48.1467,48.1561,47201.0
2024-02-22 13:30:00,51.12,51.13,51.05,51.07,61757.0,48.1561,48.1655,48.0901,48.109,61757.0
2024-02-22 13:35:00,51.08,51.08,51.0,51.05,55987.0,48.1184,48.1184,48.043,48.0901,55987.0
2024-02-22 13:40:00,51.05,51.07,51.0,51.02,45587.0,48.0901,48.109,48.043,48.0619,45587.0
2024-02-22 13:45:00,51.02,51.03,51.0,51.01,40102.0,48.0619,48.0713,48.043,48.0525,40102.0
2024-02-22 13:50:00,51.0,51.03,51.0,51.03,40802.0,48.043,48.0713,48.043,48.0713,40802.0
2024-02-22 13:55:00,51.03,51.06,51.01,51.02,44460.0,48.0713,48.0996,48.0525,48.0619,44460.0
2024-02-22 14:00:00,51.02,51.09,51.01,51.08,69185.0,48.0619,48.1278,48.0525,48.1184,69185.0
2024-02-22 14:05:00,51.07,51.08,51.03,51.07,49597.0,48.109,48.1184,48.0713,48.109,49597.0
2024-02-22 14:10:00,51.08,51.14,51.07,51.14,57353.0,48.1184,48.1749,48.109,48.1749,57353.0
2024-02-22 14:15:00,51.14,51.19,51.13,51.19,58446.0,48.1749,48.222,48.1655,48.222,58446.0
2024-02-22 14:20:00,51.18,51.2,51.16,51.19,89180.0,48.2126,48.2314,48.1938,48.222,89180.0
2024-02-22 14:25:00,51.19,51.23,51.14,51.23,86213.0,48.222,48.2597,48.1749,48.2597,86213.0
2024-02-22 14:30:00,51.23,51.26,51.17,51.2,119460.0,48.2597,48.288,48.2032,48.2314,119460.0
2024-02-22 14:35:00,51.2,51.21,51.15,51.18,84804.0,48.2314,48.2409,48.1843,48.2126,84804.0
2024-02-22 14:40:00,51.18,51.19,51.15,51.19,68944.0,48.2126,48.222,48.1843,48.222,68944.0
2024-02-22 14:45:00,51.18,51.19,51.11,51.14,81539.0,48.2126,48.222,48.1467,48.1749,81539.0
2024-02-22 14:50:00,51.13,51.19,51.12,51.18,70923.0,48.1655,48.222,48.1561,48.2126,70923.0
2024-02-22 14:55:00,51.18,51.18,51.12,51.15,87384.0,48.2126,48.2126,48.1561,48.1843,87384.0
2024-02-22 15:00:00,51.15,51.18,51.15,51.16,77728.0,48.1843,48.2126,48.1843,48.1938,77728.0
2024-02-22 15:05:00,51.16,51.17,51.07,51.09,77755.0,48.1938,48.2032,48.109,48.1278,77755.0
2024-02-22 15:10:00,51.09,51.12,51.05,51.09,84228.0,48.1278,48.1561,48.0901,48.1278,84228.0
2024-02-22 15:15:00,51.09,51.1,51.04,51.05,102366.0,48.1278,48.1372,48.0807,48.0901,102366.0
2024-02-22 15:20:00,51.05,51.17,51.05,51.16,91783.0,48.0901,48.2032,48.0901,48.1938,91783.0
2024-02-22 15:25:00,51.16,51.2,51.13,51.2,129928.0,48.1938,48.2314,48.1655,48.2314,129928.0
2024-02-22 15:30:00,51.2,51.27,51.18,51.25,308607.0,48.2314,48.2974,48.2126,48.2785,308607.0
2024-02-22 15:35:00,51.25,51.27,51.21,51.27,168062.0,48.2785,48.2974,48.2409,48.2974,168062.0
2024-02-22 15:40:00,51.26,51.31,51.25,51.27,160413.0,48.288,48.3351,48.2785,48.2974,160413.0
2024-02-22 15:45:00,51.27,51.32,51.25,51.3,395793.0,48.2974,48.3445,48.2785,48.3257,395793.0
2024-02-22 15:50:00,51.3,51.33,51.27,51.3,276810.0,48.3257,48.3539,48.2974,48.3257,276810.0
2024-02-22 15:55:00,51.31,51.41,51.28,51.31,1123118.0,48.3351,48.4293,48.3068,48.3351,1123118.0
2024-02-23 09:30:00,51.4,51.46,50.97,51.14,314005.0,48.4199,48.4764,48.0148,48.1749,314005.0
2024-02-23 09:35:00,51.2,51.2,50.94,51.02,103934.0,48.2314,48.2314,47.9865,48.0619,103934.0
2024-02-23 09:40:00,51.02,51.07,50.89,50.94,165066.0,48.0619,48.109,47.9394,47.9865,165066.0
2024-02-23 09:45:00,50.94,50.98,50.73,50.9,120156.0,47.9865,48.0242,47.7887,47.9488,120156.0
2024-02-23 09:50:00,50.91,50.94,50.85,50.94,81315.0,47.9583,47.9865,47.9017,47.9865,81315.0
2024-02-23 09:55:00,50.94,51.32,50.93,51.32,75044.0,47.9865,48.3445,47.9771,48.3445,75044.0
2024-02-23 10:00:00,51.32,51.33,51.14,51.17,74882.0,48.3445,48.3539,48.1749,48.2032,74882.0
2024-02-23 10:05:00,51.18,51.23,51.08,51.15,68667.0,48.2126,48.2597,48.1184,48.1843,68667.0
2024-02-23 10:10:00,51.15,51.18,51.1,51.14,62230.0,48.1843,48.2126,48.1372,48.1749,62230.0
2024-02-23 10:15:00,51.15,51.23,51.11,51.21,62381.0,48.1843,48.2597,48.1467,48.2409,62381.0
2024-02-23 10:20:00,51.2,51.38,51.18,51.37,81588.0,48.2314,48.401,48.2126,48.3916,81588.0
2024-02-23 10:25:00,51.37,51.44,51.32,51.44,90653.0,48.3916,48.4575,48.3445,48.4575,90653.0
2024-02-23 10:30:00,51.44,51.57,51.42,51.54,146467.0,48.4575,48.58,48.4387,48.5517,146467.0
2024-02-23 10:35:00,51.54,51.54,51.39,51.48,75314.0,48.5517,48.5517,48.4104,48.4952,75314.0
2024-02-23 10:40:00,51.48,51.68,51.47,51.66,127479.0,48.4952,48.6836,48.4858,48.6648,127479.0
2024-02-23 10:45:00,51.66,51.67,51.5,51.6,152927.0,48.6648,48.6742,48.5141,48.6083,152927.0
2024-02-23 10:50:00,51.61,51.72,51.59,51.71,103570.0,48.6177,48.7213,48.5988,48.7119,103570.0
2024-02-23 10:55:00,51.71,51.92,51.7,51.91,203503.0,48.7119,48.9097,48.7025,48.9003,203503.0
2024-02-23 11:00:00,51.92,51.92,51.8,51.83,167674.0,48.9097,48.9097,48.7967,48.8249,167674.0
2024-02-23 11:05:00,51.83,51.83,51.65,51.72,158050.0,48.8249,48.8249,48.6554,48.7213,158050.0
2024-02-23 11:10:00,51.72,51.78,51.67,51.78,88968.0,48.7213,48.7778,48.6742,48.7778,88968.0
2024-02-23 11:15:00,51.77,51.79,51.64,51.69,136082.0,48.7684,48.7872,48.6459,48.693,136082.0
2024-02-23 11:20:00,51.69,51.73,51.66,51.66,93784.0,48.693,48.7307,48.6648,48.6648,93784.0
2024-02-23 11:25:00,51.66,51.69,51.63,51.64,67225.0,48.6648,48.693,48.6365,48.6459,67225.0
2024-02-23 11:30:00,51.64,51.74,51.63,51.68,105453.0,48.6459,48.7401,48.6365,48.6836,105453.0
2024-02-23 11:35:00,51.67,51.77,51.67,51.77,64092.0,48.6742,48.7684,48.6742,48.7684,64092.0
2024-02-23 11:40:00,51.77,51.81,51.75,51.77,120503.0,48.7684,48.8061,48.7496,48.7684,120503.0
2024-02-23 11:45:00,51.77,51.83,51.76,51.78,135538.0,48.7684,48.8249,48.759,48.7778,135538.0
2024-02-23 11:50:00,51.77,51.82,51.73,51.81,126724.0,48.7684,48.8155,48.7307,48.8061,126724.0
2024-02-23 11:55:00,51.82,51.82,51.73,51.73,125079.0,48.8155,48.8155,48.7307,48.7307,125079.0
2024-02-23 12:00:00,51.73,51.74,51.67,51.67,115210.0,48.7307,48.7401,48.6742,48.6742,115210.0
2024-02-23 12:05:00,51.67,51.71,51.6,51.7,86159.0,48.6742,48.7119,48.6083,48.7025,86159.0
2024-02-23 12:10:00,51.7,51.7,51.59,51.6,89008.0,48.7025,48.7025,48.5988,48.6083,89008.0
2024-02-23 12:15:00,51.6,51.64,51.6,51.63,78347.0,48.6083,48.6459,48.6083,48.6365,78347.0
2024-02-23 12:20:00,51.63,51.66,51.62,51.64,73197.0,48.6365,48.6648,48.6271,48.6459,73197.0
2024-02-23 12:25:00,51.64,51.66,51.58,51.6,94309.0,48.6459,48.6648,48.5894,48.6083,94309.0
2024-02-23 12:30:00,51.6,51.61,51.54,51.6,71227.0,48.6083,48.6177,48.5517,48.6083,71227.0
2024-02-23 12:35:00,51.6,51.6,51.5,51.53,73878.0,48.6083,48.6083,48.5141,48.5423,73878.0
2024-02-23 12:40:00,51.52,51.54,51.51,51.54,66989.0,48.5329,48.5517,48.5235,48.5517,66989.0
2024-02-23 12:45:00,51.54,51.58,51.5,51.55,76575.0,48.5517,48.5894,48.5141,48.5612,76575.0
2024-02-23 12:50:00,51.55,51.56,51.49,51.5,65374.0,48.5612,48.5706,48.5046,48.5141,65374.0
2024-02-23 12:55:00,51.5,51.5,51.46,51.47,65070.0,48.5141,48.5141,48.4764,48.4858,65070.0
2024-02-23 13:00:00,51.46,51.47,51.38,51.44,47634.0,48.4764,48.4858,48.401,48.4575,47634.0
2024-02-23 13:05:00,51.44,51.46,51.42,51.43,51915.0,48.4575,48.4764,48.4387,48.4481,51915.0
2024-02-23 13:10:00,51.43,51.5,51.42,51.5,46263.0,48.4481,48.5141,48.4387,48.5141,46263.0
2024-02-23 13:15:00,51.49,51.55,51.47,51.55,75815.0,48.5046,48.5612,48.4858,48.5612,75815.0
2024-02-23 13:20:00,51.55,51.6,51.54,51.6,80034.0,48.5612,48.6083,48.5517,48.6083,80034.0
2024-02-23 13:25:00,51.6,51.62,51.58,51.62,68142.0,48.6083,48.6271,48.5894,48.6271,68142.0
2024-02-23 13:30:00,51.62,51.64,51.6,51.64,91474.0,48.6271,48.6459,48.6083,48.6459,91474.0
2024-02-23 13:35:00,51.64,51.65,51.61,51.64,90676.0,48.6459,48.6554,48.6177,48.6459,90676.0
2024-02-23 13:40:00,51.64,51.68,51.62,51.68,72373.0,48.6459,48.6836,48.6271,48.6836,72373.0
2024-02-23 13:45:00,51.68,51.68,51.62,51.63,56849.0,48.6836,48.6836,48.6271,48.6365,56849.0
2024-02-23 13:50:00,51.63,51.63,51.58,51.6,65702.0,48.6365,48.6365,48.5894,48.6083,65702.0
2024-02-23 13:55:00,51.6,51.6,51.58,51.59,62375.0,48.6083,48.6083,48.5894,48.5988,62375.0
2024-02-23 14:00:00,51.59,51.62,51.57,51.59,62938.0,48.5988,48.6271,48.58,48.5988,62938.0
2024-02-23 14:05:00,51.58,51.62,51.57,51.59,66899.0,48.5894,48.6271,48.58,48.5988,66899.0
2024-02-23 14:10:00,51.58,51.59,51.51,51.57,71433.0,48.5894,48.5988,48.5235,48.58,71433.0
2024-02-23 14:15:00,51.57,51.57,51.55,51.55,39857.0,48.58,48.58,48.5612,48.5612,39857.0
2024-02-23 14:20:00,51.55,51.57,51.51,51.53,87531.0,48.5612,48.58,48.5235,48.5423,87531.0
2024-02-23 14:25:00,51.53,51.53,51.52,51.52,59303.0,48.5423,48.5423,48.5329,48.5329,59303.0
2024-02-23 14:30:00,51.52,51.58,51.51,51.58,76852.0,48.5329,48.5894,48.5235,48.5894,76852.0
2024-02-23 14:35:00,51.58,51.59,51.54,51.57,67693.0,48.5894,48.5988,48.5517,48.58,67693.0
2024-02-23 14:40:00,51.57,51.57,51.53,51.54,59178.0,48.58,48.58,48.5423,48.5517,59178.0
2024-02-23 14:45:00,51.54,51.55,51.48,51.48,45945.0,48.5517,48.5612,48.4952,48.4952,45945.0
2024-02-23 14:50:00,51.48,51.49,51.43,51.48,63585.0,48.4952,48.5046,48.4481,48.4952,63585.0
2024-02-23 14:55:00,51.49,51.58,51.49,51.58,71862.0,48.5046,48.5894,48.5046,48.5894,71862.0
2024-02-23 15:00:00,51.58,51.63,51.57,51.58,85490.0,48.5894,48.6365,48.58,48.5894,85490.0
2024-02-23 15:05:00,51.58,51.63,51.58,51.62,49230.0,48.5894,48.6365,48.5894,48.6271,49230.0
2024-02-23 15:10:00,51.61,51.63,51.57,51.57,81491.0,48.6177,48.6365,48.58,48.58,81491.0
2024-02-23 15:15:00,51.57,51.59,51.56,51.59,80071.0,48.58,48.5988,48.5706,48.5988,80071.0
2024-02-23 15:20:00,51.59,51.59,51.54,51.58,65661.0,48.5988,48.5988,48.5517,48.5894,65661.0
2024-02-23 15:25:00,51.58,51.64,51.57,51.62,76701.0,48.5894,48.6459,48.58,48.6271,76701.0
2024-02-23 15:30:00,51.61,51.61,51.57,51.59,92907.0,48.6177,48.6177,48.58,48.5988,92907.0
2024-02-23 15:35:00,51.6,51.65,51.59,51.65,82678.0,48.6083,48.6554,48.5988,48.6554,82678.0
2024-02-23 15:40:00,51.65,51.65,51.61,51.65,168973.0,48.6554,48.6554,48.6177,48.6554,168973.0
2024-02-23 15:45:00,51.65,51.75,51.64,51.71,237347.0,48.6554,48.7496,48.6459,48.7119,237347.0
2024-02-23 15:50:00,51.71,51.73,51.62,51.67,285325.0,48.7119,48.7307,48.6271,48.6742,285325.0
2024-02-23 15:55:00,51.67,51.7,51.64,51.66,579892.0,48.6742,48.7025,48.6459,48.6648,579892.0
2024-02-26 09:30:00,51.56,51.68,51.28,51.48,237280.0,48.5706,48.6836,48.3068,48.4952,237280.0
2024-02-26 09:35:00,51.49,51.54,51.35,51.38,79147.0,48.5046,48.5517,48.3728,48.401,79147.0
2024-02-26 09:40:00,51.37,51.47,51.33,51.44,99825.0,48.3916,48.4858,48.3539,48.4575,99825.0
2024-02-26 09:45:00,51.43,51.5,51.26,51.32,106961.0,48.4481,48.5141,48.288,48.3445,106961.0
2024-02-26 09:50:00,51.31,51.42,51.26,51.3,85279.0,48.3351,48.4387,48.288,48.3257,85279.0
2024-02-26 09:55:00,51.3,51.37,51.28,51.29,88096.0,48.3257,48.3916,48.3068,48.3162,88096.0
2024-02-26 10:00:00,51.3,51.4,51.28,51.33,107450.0,48.3257,48.4199,48.3068,48.3539,107450.0
2024-02-26 10:05:00,51.34,51.38,51.26,51.27,81518.0,48.3633,48.401,48.288,48.2974,81518.0
2024-02-26 10:10:00,51.27,51.33,51.18,51.22,111414.0,48.2974,48.3539,48.2126,48.2503,111414.0
2024-02-26 10:15:00,51.22,51.22,51.06,51.06,82637.0,48.2503,48.2503,48.0996,48.0996,82637.0
2024-02-26 10:20:00,51.05,51.1,51.03,51.06,136150.0,48.0901,48.1372,48.0713,48.0996,136150.0
2024-02-26 10:25:00,51.06,51.16,51.04,51.13,111099.0,48.0996,48.1938,48.0807,48.1655,111099.0
2024-02-26 10:30:00,51.13,51.2,51.09,51.16,89462.0,48.1655,48.2314,48.1278,48.1938,89462.0
2024-02-26 10:35:00,51.16,51.17,51.06,51.09,130965.0,48.1938,48.2032,48.0996,48.1278,130965.0
2024-02-26 10:40:00,51.1,51.15,51.08,51.11,82517.0,48.1372,48.1843,48.1184,48.1467,82517.0
2024-02-26 10:45:00,51.11,51.12,51.06,51.1,121130.0,48.1467,48.1561,48.0996,48.1372,121130.0
2024-02-26 10:50:00,51.1,51.13,51.07,51.1,71830.0,48.1372,48.1655,48.109,48.1372,71830.0
2024-02-26 10:55:00,51.1,51.12,51.08,51.11,75175.0,48.1372,48.1561,48.1184,48.1467,75175.0
2024-02-26 11:00:00,51.11,51.15,51.11,51.14,49124.0,48.1467,48.1843,48.1467,48.1749,49124.0
2024-02-26 11:05:00,51.14,51.15,51.09,51.13,52181.0,48.1749,48.1843,48.1278,48.1655,52181.0
2024-02-26 11:10:00,51.13,51.17,51.1,51.15,54344.0,48.1655,48.2032,48.1372,48.1843,54344.0
2024-02-26 11:15:00,51.16,51.19,51.12,51.17,55830.0,48.1938,48.222,48.1561,48.2032,55830.0
2024-02-26 11:20:00,51.17,51.2,51.13,51.14,51152.0,48.2032,48.2314,48.1655,48.1749,51152.0
2024-02-26 11:25:00,51.14,51.19,51.12,51.17,54468.0,48.1749,48.222,48.1561,48.2032,54468.0
2024-02-26 11:30:00,51.18,51.19,51.08,51.13,72183.0,48.2126,48.222,48.1184,48.1655,72183.0
2024-02-26 11:35:00,51.13,51.16,51.1,51.11,59312.0,48.1655,48.1938,48.1372,48.1467,59312.0
2024-02-26 11:40:00,51.12,51.13,51.08,51.11,68079.0,48.1561,48.1655,48.1184,48.1467,68079.0
2024-02-26 11:45:00,51.11,51.14,51.08,51.1,76863.0,48.1467,48.1749,48.1184,48.1372,76863.0
2024-02-26 11:50:00,51.1,51.14,51.1,51.14,84007.0,48.1372,48.1749,48.1372,48.1749,84007.0
2024-02-26 11:55:00,51.14,51.15,51.08,51.12,110679.0,48.1749,48.1843,48.1184,48.1561,110679.0
2024-02-26 12:00:00,51.12,51.15,51.09,51.1,61100.0,48.1561,48.1843,48.1278,48.1372,61100.0
2024-02-26 12:05:00,51.1,51.1,51.05,51.07,39466.0,48.1372,48.1372,48.0901,48.109,39466.0
2024-02-26 12:10:00,51.07,51.07,50.98,50.98,60807.0,48.109,48.109,48.0242,48.0242,60807.0
2024-02-26 12:15:00,50.98,51.03,50.98,51.0,46034.0,48.0242,48.0713,48.0242,48.043,46034.0
2024-02-26 12:20:00,51.0,51.02,50.98,50.99,53142.0,48.043,48.0619,48.0242,48.0336,53142.0
2024-02-26 12:25:00,51.0,51.0,50.98,51.0,34568.0,48.043,48.043,48.0242,48.043,34568.0
2024-02-26 12:30:00,50.99,51.0,50.88,50.92,101134.0,48.0336,48.043,47.93,47.9677,101134.0
2024-02-26 12:35:00,50.91,50.94,50.91,50.93,34359.0,47.9583,47.9865,47.9583,47.9771,34359.0
2024-02-26 12:40:00,50.94,50.94,50.89,50.91,91031.0,47.9865,47.9865,47.9394,47.9583,91031.0
2024-02-26 12:45:00,50.91,50.95,50.9,50.95,32313.0,47.9583,47.9959,47.9488,47.9959,32313.0
2024-02-26 12:50:00,50.95,50.97,50.93,50.97,40184.0,47.9959,48.0148,47.9771,48.0148,40184.0
2024-02-26 12:55:00,50.97,51.0,50.95,50.97,36797.0,48.0148,48.043,47.9959,48.0148,36797.0
2024-02-26 13:00:00,50.98,50.98,50.89,50.9,45615.0,48.0242,48.0242,47.9394,47.9488,45615.0
2024-02-26 13:05:00,50.91,50.93,50.86,50.87,54603.0,47.9583,47.9771,47.9112,47.9206,54603.0
2024-02-26 13:10:00,50.86,50.91,50.85,50.91,44654.0,47.9112,47.9583,47.9017,47.9583,44654.0
2024-02-26 13:15:00,50.9,50.92,50.88,50.88,55771.0,47.9488,47.9677,47.93,47.93,55771.0
2024-02-26 13:20:00,50.89,50.91,50.87,50.88,44805.0,47.9394,47.9583,47.9206,47.93,44805.0
2024-02-26 13:25:00,50.88,50.91,50.83,50.88,64076.0,47.93,47.9583,47.8829,47.93,64076.0
2024-02-26 13:30:00,50.88,50.89,50.79,50.8,43303.0,47.93,47.9394,47.8452,47.8546,43303.0
2024-02-26 13:35:00,50.8,50.82,50.74,50.76,75583.0,47.8546,47.8735,47.7981,47.817,75583.0
2024-02-26 13:40:00,50.77,50.87,50.76,50.87,50681.0,47.8264,47.9206,47.817,47.9206,50681.0
2024-02-26 13:45:00,50.87,50.88,50.84,50.86,41266.0,47.9206,47.93,47.8923,47.9112,41266.0
2024-02-26 13:50:00,50.86,50.93,50.84,50.91,73654.0,47.9112,47.9771,47.8923,47.9583,73654.0
2024-02-26 13:55:00,50.91,50.93,50.89,50.9,33443.0,47.9583,47.9771,47.9394,47.9488,33443.0
2024-02-26 14:00:00,50.9,50.91,50.89,50.9,41028.0,47.9488,47.9583,47.9394,47.9488,41028.0
2024-02-26 14:05:00,50.91,50.92,50.88,50.9,51664.0,47.9583,47.9677,47.93,47.9488,51664.0
2024-02-26 14:10:00,50.9,50.91,50.87,50.88,57079.0,47.9488,47.9583,47.9206,47.93,57079.0
2024-02-26 14:15:00,50.88,50.89,50.86,50.89,40099.0,47.93,47.9394,47.9112,47.9394,40099.0
2024-02-26 14:20:00,50.89,50.9,50.86,50.88,50556.0,47.9394,47.9488,47.9112,47.93,50556.0
2024-02-26 14:25:00,50.87,50.9,50.87,50.9,42987.0,47.9206,47.9488,47.9206,47.9488,42987.0
2024-02-26 14:30:00,50.89,50.94,50.89,50.9,66496.0,47.9394,47.9865,47.9394,47.9488,66496.0
2024-02-26 14:35:00,50.91,50.93,50.91,50.93,45770.0,47.9583,47.9771,47.9583,47.9771,45770.0
2024-02-26 14:40:00,50.93,50.94,50.92,50.94,44492.0,47.9771,47.9865,47.9677,47.9865,44492.0
2024-02-26 14:45:00,50.94,50.94,50.88,50.9,42338.0,47.9865,47.9865,47.93,47.9488,42338.0
2024-02-26 14:50:00,50.9,50.96,50.89,50.92,46504.0,47.9488,48.0054,47.9394,47.9677,46504.0
2024-02-26 14:55:00,50.91,50.93,50.87,50.88,46544.0,47.9583,47.9771,47.9206,47.93,46544.0
2024-02-26 15:00:00,50.88,50.92,50.83,50.84,103858.0,47.93,47.9677,47.8829,47.8923,103858.0
2024-02-26 15:05:00,50.84,50.84,50.79,50.79,84680.0,47.8923,47.8923,47.8452,47.8452,84680.0
2024-02-26 15:10:00,50.79,50.82,50.74,50.75,88133.0,47.8452,47.8735,47.7981,47.8075,88133.0
2024-02-26 15:15:00,50.74,50.78,50.71,50.73,93411.0,47.7981,47.8358,47.7699,47.7887,93411.0
2024-02-26 15:20:00,50.73,50.75,50.71,50.73,61478.0,47.7887,47.8075,47.7699,47.7887,61478.0
2024-02-26 15:25:00,50.73,50.73,50.67,50.72,98423.0,47.7887,47.7887,47.7322,47.7793,98423.0
2024-02-26 15:30:00,50.72,50.72,50.6,50.63,192574.0,47.7793,47.7793,47.6662,47.6945,192574.0
2024-02-26 15:35:00,50.63,50.64,50.55,50.6,157794.0,47.6945,47.7039,47.6191,47.6662,157794.0
2024-02-26 15:40:00,50.6,50.6,50.53,50.53,149953.0,47.6662,47.6662,47.6003,47.6003,149953.0
2024-02-26 15:45:00,50.54,50.58,50.52,50.53,273842.0,47.6097,47.6474,47.5909,47.6003,273842.0
2024-02-26 15:50:00,50.53,50.58,50.47,50.51,345479.0,47.6003,47.6474,47.5438,47.5815,345479.0
2024-02-26 15:55:00,50.5,50.54,50.48,50.49,632925.0,47.572,47.6097,47.5532,47.5626,632925.0
2024-02-27 09:30:00,50.57,50.65,50.41,50.48,240790.0,47.638,47.7133,47.4873,47.5532,240790.0
2024-02-27 09:35:00,50.47,50.52,50.4,50.47,132435.0,47.5438,47.5909,47.4778,47.5438,132435.0
2024-02-27 09:40:00,50.48,50.72,50.48,50.59,168685.0,47.5532,47.7793,47.5532,47.6568,168685.0
2024-02-27 09:45:00,50.6,50.65,50.52,50.53,89300.0,47.6662,47.7133,47.5909,47.6003,89300.0
2024-02-27 09:50:00,50.52,50.61,50.46,50.48,98813.0,47.5909,47.6757,47.5344,47.5532,98813.0
2024-02-27 09:55:00,50.48,50.5,50.29,50.35,97489.0,47.5532,47.572,47.3742,47.4307,97489.0
2024-02-27 10:00:00,50.35,50.39,50.27,50.32,193736.0,47.4307,47.4684,47.3554,47.4025,193736.0
2024-02-27 10:05:00,50.32,50.32,50.19,50.21,75888.0,47.4025,47.4025,47.28,47.2988,75888.0
2024-02-27 10:10:00,50.21,50.3,50.15,50.16,67648.0,47.2988,47.3836,47.2423,47.2517,67648.0
2024-02-27 10:15:00,50.16,50.31,50.15,50.26,125513.0,47.2517,47.3931,47.2423,47.3459,125513.0
2024-02-27 10:20:00,50.26,50.3,50.2,50.28,98587.0,47.3459,47.3836,47.2894,47.3648,98587.0
2024-02-27 10:25:00,50.28,50.38,50.27,50.38,103917.0,47.3648,47.459,47.3554,47.459,103917.0
2024-02-27 10:30:00,50.38,50.4,50.31,50.38,150231.0,47.459,47.4778,47.3931,47.459,150231.0
2024-02-27 10:35:00,50.37,50.4,50.28,50.28,60891.0,47.4496,47.4778,47.3648,47.3648,60891.0
2024-02-27 10:40:00,50.29,50.31,50.2,50.23,63653.0,47.3742,47.3931,47.2894,47.3177,63653.0
2024-02-27 10:45:00,50.23,50.28,50.22,50.25,73809.0,47.3177,47.3648,47.3083,47.3365,73809.0
2024-02-27 10:50:00,50.25,50.34,50.23,50.26,73099.0,47.3365,47.4213,47.3177,47.3459,73099.0
2024-02-27 10:55:00,50.25,50.34,50.23,50.33,77240.0,47.3365,47.4213,47.3177,47.4119,77240.0
2024-02-27 11:00:00,50.34,50.36,50.27,50.34,60258.0,47.4213,47.4402,47.3554,47.4213,60258.0
2024-02-27 11:05:00,50.34,50.38,50.33,50.36,40509.0,47.4213,47.459,47.4119,47.4402,40509.0
2024-02-27 11:10:00,50.36,50.37,50.31,50.36,88769.0,47.4402,47.4496,47.3931,47.4402,88769.0
2024-02-27 11:15:00,50.35,50.38,50.33,50.34,43685.0,47.4307,47.459,47.4119,47.4213,43685.0
2024-02-27 11:20:00,50.35,50.36,50.29,50.34,41950.0,47.4307,47.4402,47.3742,47.4213,41950.0
2024-02-27 11:25:00,50.34,50.37,50.28,50.29,80796.0,47.4213,47.4496,47.3648,47.3742,80796.0
2024-02-27 11:30:00,50.29,50.33,50.27,50.33,54118.0,47.3742,47.4119,47.3554,47.4119,54118.0
2024-02-27 11:35:00,50.33,50.34,50.29,50.3,40875.0,47.4119,47.4213,47.3742,47.3836,40875.0
2024-02-27 11:40:00,50.3,50.31,50.25,50.25,36710.0,47.3836,47.3931,47.3365,47.3365,36710.0
2024-02-27 11:45:00,50.25,50.27,50.24,50.25,45523.0,47.3365,47.3554,47.3271,47.3365,45523.0
2024-02-27 11:50:00,50.26,50.28,50.23,50.25,40474.0,47.3459,47.3648,47.3177,47.3365,40474.0
2024-02-27 11:55:00,50.25,50.26,50.24,50.26,42107.0,47.3365,47.3459,47.3271,47.3459,42107.0
2024-02-27 12:00:00,50.26,50.26,50.24,50.26,46900.0,47.3459,47.3459,47.3271,47.3459,46900.0
2024-02-27 12:05:00,50.26,50.26,50.21,50.23,37332.0,47.3459,47.3459,47.2988,47.3177,37332.0
2024-02-27 12:10:00,50.22,50.26,50.22,50.23,46353.0,47.3083,47.3459,47.3083,47.3177,46353.0
2024-02-27 12:15:00,50.23,50.26,50.21,50.26,40423.0,47.3177,47.3459,47.2988,47.3459,40423.0
2024-02-27 12:20:00,50.26,50.34,50.25,50.33,41443.0,47.3459,47.4213,47.3365,47.4119,41443.0
2024-02-27 12:25:00,50.33,50.35,50.31,50.34,41066.0,47.4119,47.4307,47.3931,47.4213,41066.0
2024-02-27 12:30:00,50.35,50.35,50.3,50.31,41127.0,47.4307,47.4307,47.3836,47.3931,41127.0
2024-02-27 12:35:00,50.31,50.33,50.26,50.27,32541.0,47.3931,47.4119,47.3459,47.3554,32541.0
2024-02-27 12:40:00,50.27,50.32,50.26,50.32,28001.0,47.3554,47.4025,47.3459,47.4025,28001.0
2024-02-27 12:45:00,50.32,50.35,50.32,50.34,19925.0,47.4025,47.4307,47.4025,47.4213,19925.0
2024-02-27 12:50:00,50.34,50.41,50.34,50.41,45499.0,47.4213,47.4873,47.4213,47.4873,45499.0
2024-02-27 12:55:00,50.41,50.46,50.41,50.45,39372.0,47.4873,47.5344,47.4873,47.5249,39372.0
2024-02-27 13:00:00,50.45,50.48,50.43,50.48,24402.0,47.5249,47.5532,47.5061,47.5532,24402.0
2024-02-27 13:05:00,50.48,50.49,50.44,50.47,25498.0,47.5532,47.5626,47.5155,47.5438,25498.0
2024-02-27 13:10:00,50.47,50.47,50.39,50.39,34695.0,47.5438,47.5438,47.4684,47.4684,34695.0
2024-02-27 13:15:00,50.39,50.42,50.38,50.4,27529.0,47.4684,47.4967,47.459,47.4778,27529.0
2024-02-27 13:20:00,50.4,50.41,50.37,50.41,27681.0,47.4778,47.4873,47.4496,47.4873,27681.0
2024-02-27 13:25:00,50.41,50.47,50.4,50.41,32162.0,47.4873,47.5438,47.4778,47.4873,32162.0
2024-02-27 13:30:00,50.41,50.42,50.37,50.4,40169.0,47.4873,47.4967,47.4496,47.4778,40169.0
2024-02-27 13:35:00,50.41,50.48,50.4,50.47,45097.0,47.4873,47.5532,47.4778,47.5438,45097.0
2024-02-27 13:40:00,50.47,50.51,50.46,50.48,30744.0,47.5438,47.5815,47.5344,47.5532,30744.0
2024-02-27 13:45:00,50.48,50.5,50.47,50.48,36518.0,47.5532,47.572,47.5438,47.5532,36518.0
2024-02-27 13:50:00,50.47,50.47,50.42,50.44,31464.0,47.5438,47.5438,47.4967,47.5155,31464.0
2024-02-27 13:55:00,50.44,50.45,50.38,50.39,32903.0,47.5155,47.5249,47.459,47.4684,32903.0
2024-02-27 14:00:00,50.39,50.39,50.34,50.37,33940.0,47.4684,47.4684,47.4213,47.4496,33940.0
2024-02-27 14:05:00,50.37,50.38,50.33,50.38,22881.0,47.4496,47.459,47.4119,47.459,22881.0
2024-02-27 14:10:00,50.38,50.39,50.36,50.38,29754.0,47.459,47.4684,47.4402,47.459,29754.0
2024-02-27 14:15:00,50.38,50.42,50.37,50.4,24790.0,47.459,47.4967,47.4496,47.4778,24790.0
2024-02-27 14:20:00,50.4,50.4,50.37,50.39,33200.0,47.4778,47.4778,47.4496,47.4684,33200.0
2024-02-27 14:25:00,50.39,50.4,50.37,50.38,29722.0,47.4684,47.4778,47.4496,47.459,29722.0
2024-02-27 14:30:00,50.38,50.38,50.34,50.34,32530.0,47.459,47.459,47.4213,47.4213,32530.0
2024-02-27 14:35:00,50.34,50.35,50.32,50.33,35099.0,47.4213,47.4307,47.4025,47.4119,35099.0
2024-02-27 14:40:00,50.32,50.36,50.31,50.36,33468.0,47.4025,47.4402,47.3931,47.4402,33468.0
2024-02-27 14:45:00,50.36,50.37,50.33,50.34,53177.0,47.4402,47.4496,47.4119,47.4213,53177.0
2024-02-27 14:50:00,50.34,50.35,50.3,50.3,36804.0,47.4213,47.4307,47.3836,47.3836,36804.0
2024-02-27 14:55:00,50.3,50.33,50.29,50.32,39596.0,47.3836,47.4119,47.3742,47.4025,39596.0
2024-02-27 15:00:00,50.31,50.37,50.3,50.37,46815.0,47.3931,47.4496,47.3836,47.4496,46815.0
2024-02-27 15:05:00,50.37,50.41,50.36,50.41,42601.0,47.4496,47.4873,47.4402,47.4873,42601.0
2024-02-27 15:10:00,50.41,50.47,50.4,50.47,52141.0,47.4873,47.5438,47.4778,47.5438,52141.0
2024-02-27 15:15:00,50.47,50.48,50.42,50.43,47134.0,47.5438,47.5532,47.4967,47.5061,47134.0
2024-02-27 15:20:00,50.43,50.43,50.36,50.38,64254.0,47.5061,47.5061,47.4402,47.459,64254.0
2024-02-27 15:25:00,50.39,50.4,50.32,50.34,52499.0,47.4684,47.4778,47.4025,47.4213,52499.0
2024-02-27 15:30:00,50.34,50.42,50.31,50.41,96051.0,47.4213,47.4967,47.3931,47.4873,96051.0
2024-02-27 15:35:00,50.41,50.47,50.39,50.46,105828.0,47.4873,47.5438,47.4684,47.5344,105828.0
2024-02-27 15:40:00,50.46,50.59,50.45,50.57,162958.0,47.5344,47.6568,47.5249,47.638,162958.0
2024-02-27 15:45:00,50.57,50.59,50.43,50.48,221241.0,47.638,47.6568,47.5061,47.5532,221241.0
2024-02-27 15:50:00,50.48,50.52,50.41,50.5,224784.0,47.5532,47.5909,47.4873,47.572,224784.0
2024-02-27 15:55:00,50.5,50.53,50.45,50.5,505730.0,47.572,47.6003,47.5249,47.572,505730.0
2024-02-28 09:30:00,50.51,50.7,50.48,50.62,251216.0,47.5815,47.7604,47.5532,47.6851,251216.0
2024-02-28 09:35:00,50.62,50.67,50.47,50.48,84223.0,47.6851,47.7322,47.5438,47.5532,84223.0
2024-02-28 09:40:00,50.48,50.51,50.42,50.45,83820.0,47.5532,47.5815,47.4967,47.5249,83820.0
2024-02-28 09:45:00,50.45,50.52,50.41,50.43,96381.0,47.5249,47.5909,47.4873,47.5061,96381.0
2024-02-28 09:50:00,50.43,50.48,50.37,50.48,92918.0,47.5061,47.5532,47.4496,47.5532,92918.0
2024-02-28 09:55:00,50.48,50.51,50.45,50.47,156969.0,47.5532,47.5815,47.5249,47.5438,156969.0
2024-02-28 10:00:00,50.47,50.68,50.46,50.64,87804.0,47.5438,47.7416,47.5344,47.7039,87804.0
2024-02-28 10:05:00,50.64,50.77,50.64,50.65,53100.0,47.7039,47.8264,47.7039,47.7133,53100.0
2024-02-28 10:10:00,50.65,50.73,50.63,50.71,63132.0,47.7133,47.7887,47.6945,47.7699,63132.0
2024-02-28 10:15:00,50.71,50.72,50.62,50.65,38727.0,47.7699,47.7793,47.6851,47.7133,38727.0
2024-02-28 10:20:00,50.65,50.65,50.54,50.61,38493.0,47.7133,47.7133,47.6097,47.6757,38493.0
2024-02-28 10:25:00,50.62,50.67,50.61,50.65,47373.0,47.6851,47.7322,47.6757,47.7133,47373.0
2024-02-28 10:30:00,50.65,50.7,50.59,50.67,41976.0,47.7133,47.7604,47.6568,47.7322,41976.0
2024-02-28 10:35:00,50.68,50.7,50.63,50.64,40195.0,47.7416,47.7604,47.6945,47.7039,40195.0
2024-02-28 10:40:00,50.64,50.66,50.62,50.63,34351.0,47.7039,47.7228,47.6851,47.6945,34351.0
2024-02-28 10:45:00,50.64,50.73,50.61,50.72,79529.0,47.7039,47.7887,47.6757,47.7793,79529.0
2024-02-28 10:50:00,50.72,50.82,50.71,50.77,63880.0,47.7793,47.8735,47.7699,47.8264,63880.0
2024-02-28 10:55:00,50.77,50.79,50.72,50.75,65080.0,47.8264,47.8452,47.7793,47.8075,65080.0
2024-02-28 11:00:00,50.76,50.78,50.74,50.74,38475.0,47.817,47.8358,47.7981,47.7981,38475.0
2024-02-28 11:05:00,50.73,50.81,50.73,50.78,41871.0,47.7887,47.8641,47.7887,47.8358,41871.0
2024-02-28 11:10:00,50.78,50.79,50.74,50.78,45654.0,47.8358,47.8452,47.7981,47.8358,45654.0
2024-02-28 11:15:00,50.77,50.8,50.76,50.78,43070.0,47.8264,47.8546,47.817,47.8358,43070.0
2024-02-28 11:20:00,50.77,50.77,50.62,50.64,66999.0,47.8264,47.8264,47.6851,47.7039,66999.0
2024-02-28 11:25:00,50.64,50.64,50.57,50.59,58794.0,47.7039,47.7039,47.638,47.6568,58794.0
2024-02-28 11:30:00,50.6,50.61,50.52,50.59,119675.0,47.6662,47.6757,47.5909,47.6568,119675.0
2024-02-28 11:35:00,50.6,50.62,50.57,50.61,43342.0,47.6662,47.6851,47.638,47.6757,43342.0
2024-02-28 11:40:00,50.61,50.64,50.59,50.61,49982.0,47.6757,47.7039,47.6568,47.6757,49982.0
2024-02-28 11:45:00,50.61,50.62,50.53,50.57,39226.0,47.6757,47.6851,47.6003,47.638,39226.0
2024-02-28 11:50:00,50.57,50.61,50.57,50.6,46616.0,47.638,47.6757,47.638,47.6662,46616.0
2024-02-28 11:55:00,50.61,50.64,50.58,50.62,73809.0,47.6757,47.7039,47.6474,47.6851,73809.0
2024-02-28 12:00:00,50.62,50.64,50.58,50.63,43387.0,47.6851,47.7039,47.6474,47.6945,43387.0
2024-02-28 12:05:00,50.63,50.63,50.58,50.61,30540.0,47.6945,47.6945,47.6474,47.6757,30540.0
2024-02-28 12:10:00,50.61,50.65,50.6,50.62,35859.0,47.6757,47.7133,47.6662,47.6851,35859.0
2024-02-28 12:15:00,50.62,50.64,50.6,50.6,34995.0,47.6851,47.7039,47.6662,47.6662,34995.0
2024-02-28 12:20:00,50.6,50.62,50.56,50.57,41625.0,47.6662,47.6851,47.6286,47.638,41625.0
2024-02-28 12:25:00,50.57,50.57,50.53,50.55,32703.0,47.638,47.638,47.6003,47.6191,32703.0
2024-02-28 12:30:00,50.55,50.58,50.53,50.57,39767.0,47.6191,47.6474,47.6003,47.638,39767.0
2024-02-28 12:35:00,50.56,50.58,50.5,50.51,41020.0,47.6286,47.6474,47.572,47.5815,41020.0
2024-02-28 12:40:00,50.51,50.58,50.5,50.57,33994.0,47.5815,47.6474,47.572,47.638,33994.0
2024-02-28 12:45:00,50.56,50.59,50.55,50.58,34881.0,47.6286,47.6568,47.6191,47.6474,34881.0
2024-02-28 12:50:00,50.58,50.6,50.55,50.6,39267.0,47.6474,47.6662,47.6191,47.6662,39267.0
2024-02-28 12:55:00,50.6,50.62,50.57,50.59,40375.0,47.6662,47.6851,47.638,47.6568,40375.0
2024-02-28 13:00:00,50.59,50.59,50.57,50.59,33502.0,47.6568,47.6568,47.638,47.6568,33502.0
2024-02-28 13:05:00,50.59,50.63,50.58,50.63,29049.0,47.6568,47.6945,47.6474,47.6945,29049.0
2024-02-28 13:10:00,50.63,50.7,50.62,50.7,38659.0,47.6945,47.7604,47.6851,47.7604,38659.0
2024-02-28 13:15:00,50.7,50.7,50.66,50.69,31796.0,47.7604,47.7604,47.7228,47.751,31796.0
2024-02-28 13:20:00,50.69,50.72,50.67,50.72,34230.0,47.751,47.7793,47.7322,47.7793,34230.0
2024-02-28 13:25:00,50.72,50.75,50.7,50.75,46705.0,47.7793,47.8075,47.7604,47.8075,46705.0
2024-02-28 13:30:00,50.75,50.77,50.68,50.72,40784.0,47.8075,47.8264,47.7416,47.7793,40784.0
2024-02-28 13:35:00,50.72,50.76,50.7,50.75,30678.0,47.7793,47.817,47.7604,47.8075,30678.0
2024-02-28 13:40:00,50.75,50.76,50.72,50.73,26792.0,47.8075,47.817,47.7793,47.7887,26792.0
2024-02-28 13:45:00,50.73,50.75,50.71,50.72,27799.0,47.7887,47.8075,47.7699,47.7793,27799.0
2024-02-28 13:50:00,50.73,50.73,50.69,50.71,64218.0,47.7887,47.7887,47.751,47.7699,64218.0
2024-02-28 13:55:00,50.71,50.78,50.71,50.77,17578.0,47.7699,47.8358,47.7699,47.8264,17578.0
2024-02-28 14:00:00,50.77,50.78,50.71,50.73,57888.0,47.8264,47.8358,47.7699,47.7887,57888.0
2024-02-28 14:05:00,50.73,50.73,50.65,50.69,75085.0,47.7887,47.7887,47.7133,47.751,75085.0
2024-02-28 14:10:00,50.69,50.75,50.67,50.74,48992.0,47.751,47.8075,47.7322,47.7981,48992.0
2024-02-28 14:15:00,50.75,50.79,50.71,50.77,52149.0,47.8075,47.8452,47.7699,47.8264,52149.0
2024-02-28 14:20:00,50.77,50.78,50.74,50.75,40587.0,47.8264,47.8358,47.7981,47.8075,40587.0
2024-02-28 14:25:00,50.75,50.76,50.71,50.72,76498.0,47.8075,47.817,47.7699,47.7793,76498.0
2024-02-28 14:30:00,50.72,50.72,50.66,50.68,46112.0,47.7793,47.7793,47.7228,47.7416,46112.0
2024-02-28 14:35:00,50.68,50.7,50.66,50.66,47258.0,47.7416,47.7604,47.7228,47.7228,47258.0
2024-02-28 14:40:00,50.66,50.72,50.66,50.7,37236.0,47.7228,47.7793,47.7228,47.7604,37236.0
2024-02-28 14:45:00,50.7,50.73,50.68,50.69,52442.0,47.7604,47.7887,47.7416,47.751,52442.0
2024-02-28 14:50:00,50.69,50.71,50.66,50.71,49924.0,47.751,47.7699,47.7228,47.7699,49924.0
2024-02-28 14:55:00,50.71,50.81,50.7,50.8,83827.0,47.7699,47.8641,47.7604,47.8546,83827.0
2024-02-28 15:00:00,50.8,50.87,50.8,50.87,85588.0,47.8546,47.9206,47.8546,47.9206,85588.0
2024-02-28 15:05:00,50.87,50.87,50.81,50.85,189782.0,47.9206,47.9206,47.8641,47.9017,189782.0
2024-02-28 15:10:00,50.86,50.94,50.83,50.88,150173.0,47.9112,47.9865,47.8829,47.93,150173.0
2024-02-28 15:15:00,50.89,50.95,50.87,50.91,159939.0,47.9394,47.9959,47.9206,47.9583,159939.0
2024-02-28 15:20:00,50.91,50.95,50.85,50.93,71358.0,47.9583,47.9959,47.9017,47.9771,71358.0
2024-02-28 15:25:00,50.93,50.96,50.92,50.95,74213.0,47.9771,48.0054,47.9677,47.9959,74213.0
2024-02-28 15:30:00,50.95,50.97,50.91,50.91,80050.0,47.9959,48.0148,47.9583,47.9583,80050.0
2024-02-28 15:35:00,50.91,50.94,50.89,50.93,85202.0,47.9583,47.9865,47.9394,47.9771,85202.0
2024-02-28 15:40:00,50.93,50.94,50.86,50.87,98991.0,47.9771,47.9865,47.9112,47.9206,98991.0
2024-02-28 15:45:00,50.87,50.94,50.86,50.94,102036.0,47.9206,47.9865,47.9112,47.9865,102036.0
2024-02-28 15:50:00,50.93,50.95,50.86,50.88,165895.0,47.9771,47.9959,47.9112,47.93,165895.0
2024-02-28 15:55:00,50.88,50.95,50.86,50.93,498784.0,47.93,47.9959,47.9112,47.9771,498784.0
2024-02-29 09:30:00,50.96,50.96,50.66,50.68,217665.0,48.0054,48.0054,47.7228,47.7416,217665.0
2024-02-29 09:35:00,50.67,50.8,50.54,50.8,54908.0,47.7322,47.8546,47.6097,47.8546,54908.0
2024-02-29 09:40:00,50.8,51.17,50.79,51.03,229896.0,47.8546,48.2032,47.8452,48.0713,229896.0
2024-02-29 09:45:00,51.03,51.12,50.93,50.98,99569.0,48.0713,48.1561,47.9771,48.0242,99569.0
2024-02-29 09:50:00,50.98,50.99,50.69,50.69,59336.0,48.0242,48.0336,47.751,47.751,59336.0
2024-02-29 09:55:00,50.69,50.71,50.6,50.71,49225.0,47.751,47.7699,47.6662,47.7699,49225.0
2024-02-29 10:00:00,50.71,50.74,50.57,50.57,60688.0,47.7699,47.7981,47.638,47.638,60688.0
2024-02-29 10:05:00,50.56,50.6,50.46,50.52,75028.0,47.6286,47.6662,47.5344,47.5909,75028.0
2024-02-29 10:10:00,50.52,50.54,50.45,50.5,44748.0,47.5909,47.6097,47.5249,47.572,44748.0
2024-02-29 10:15:00,50.5,50.51,50.42,50.43,52617.0,47.572,47.5815,47.4967,47.5061,52617.0
2024-02-29 10:20:00,50.43,50.43,50.36,50.39,49510.0,47.5061,47.5061,47.4402,47.4684,49510.0
2024-02-29 10:25:00,50.39,50.51,50.36,50.44,63239.0,47.4684,47.5815,47.4402,47.5155,63239.0
2024-02-29 10:30:00,50.46,50.46,50.36,50.38,107780.0,47.5344,47.5344,47.4402,47.459,107780.0
2024-02-29 10:35:00,50.38,50.39,50.31,50.34,77677.0,47.459,47.4684,47.3931,47.4213,77677.0
2024-02-29 10:40:00,50.34,50.42,50.32,50.36,78409.0,47.4213,47.4967,47.4025,47.4402,78409.0
2024-02-29 10:45:00,50.36,50.38,50.3,50.38,56579.0,47.4402,47.459,47.3836,47.459,56579.0
2024-02-29 10:50:00,50.38,50.42,50.34,50.38,80625.0,47.459,47.4967,47.4213,47.459,80625.0
2024-02-29 10:55:00,50.38,50.42,50.37,50.38,38679.0,47.459,47.4967,47.4496,47.459,38679.0
2024-02-29 11:00:00,50.38,50.41,50.35,50.39,51645.0,47.459,47.4873,47.4307,47.4684,51645.0
2024-02-29 11:05:00,50.4,50.43,50.36,50.38,67337.0,47.4778,47.5061,47.4402,47.459,67337.0
2024-02-29 11:10:00,50.38,50.4,50.33,50.38,53593.0,47.459,47.4778,47.4119,47.459,53593.0
2024-02-29 11:15:00,50.37,50.42,50.35,50.4,41863.0,47.4496,47.4967,47.4307,47.4778,41863.0
2024-02-29 11:20:00,50.39,50.42,50.35,50.39,59914.0,47.4684,47.4967,47.4307,47.4684,59914.0
2024-02-29 11:25:00,50.39,50.5,50.38,50.45,61610.0,47.4684,47.572,47.459,47.5249,61610.0
2024-02-29 11:30:00,50.45,50.45,50.37,50.41,54250.0,47.5249,47.5249,47.4496,47.4873,54250.0
2024-02-29 11:35:00,50.41,50.46,50.4,50.41,50053.0,47.4873,47.5344,47.4778,47.4873,50053.0
2024-02-29 11:40:00,50.4,50.42,50.31,50.32,73617.0,47.4778,47.4967,47.3931,47.4025,73617.0
2024-02-29 11:45:00,50.32,50.34,50.27,50.3,52561.0,47.4025,47.4213,47.3554,47.3836,52561.0
2024-02-29 11:50:00,50.3,50.34,50.27,50.34,54134.0,47.3836,47.4213,47.3554,47.4213,54134.0
2024-02-29 11:55:00,50.34,50.37,50.29,50.3,82250.0,47.4213,47.4496,47.3742,47.3836,82250.0
2024-02-29 12:00:00,50.3,50.33,50.29,50.33,44427.0,47.3836,47.4119,47.3742,47.4119,44427.0
2024-02-29 12:05:00,50.33,50.35,50.31,50.34,37686.0,47.4119,47.4307,47.3931,47.4213,37686.0
2024-02-29 12:10:00,50.35,50.41,50.34,50.4,50076.0,47.4307,47.4873,47.4213,47.4778,50076.0
2024-02-29 12:15:00,50.4,50.43,50.36,50.39,84648.0,47.4778,47.5061,47.4402,47.4684,84648.0
2024-02-29 12:20:00,50.4,50.4,50.38,50.38,52116.0,47.4778,47.4778,47.459,47.459,52116.0
2024-02-29 12:25:00,50.39,50.46,50.38,50.45,71607.0,47.4684,47.5344,47.459,47.5249,71607.0
2024-02-29 12:30:00,50.45,50.49,50.44,50.48,58312.0,47.5249,47.5626,47.5155,47.5532,58312.0
2024-02-29 12:35:00,50.49,50.65,50.49,50.65,84079.0,47.5626,47.7133,47.5626,47.7133,84079.0
2024-02-29 12:40:00,50.65,50.68,50.58,50.66,91368.0,47.7133,47.7416,47.6474,47.7228,91368.0
2024-02-29 12:45:00,50.66,50.71,50.65,50.67,82621.0,47.7228,47.7699,47.7133,47.7322,82621.0
2024-02-29 12:50:00,50.67,50.73,50.67,50.7,74146.0,47.7322,47.7887,47.7322,47.7604,74146.0
2024-02-29 12:55:00,50.69,50.7,50.66,50.7,57558.0,47.751,47.7604,47.7228,47.7604,57558.0
2024-02-29 13:00:00,50.7,50.7,50.64,50.65,66465.0,47.7604,47.7604,47.7039,47.7133,66465.0
2024-02-29 13:05:00,50.65,50.74,50.63,50.68,104832.0,47.7133,47.7981,47.6945,47.7416,104832.0
2024-02-29 13:10:00,50.68,50.68,50.62,50.68,42395.0,47.7416,47.7416,47.6851,47.7416,42395.0
2024-02-29 13:15:00,50.68,50.73,50.65,50.69,48325.0,47.7416,47.7887,47.7133,47.751,48325.0
2024-02-29 13:20:00,50.69,50.72,50.68,50.7,63674.0,47.751,47.7793,47.7416,47.7604,63674.0
2024-02-29 13:25:00,50.7,50.73,50.66,50.69,77292.0,47.7604,47.7887,47.7228,47.751,77292.0
2024-02-29 13:30:00,50.69,50.75,50.68,50.69,72143.0,47.751,47.8075,47.7416,47.751,72143.0
2024-02-29 13:35:00,50.69,50.77,50.68,50.73,75058.0,47.751,47.8264,47.7416,47.7887,75058.0
2024-02-29 13:40:00,50.73,50.78,50.73,50.78,29285.0,47.7887,47.8358,47.7887,47.8358,29285.0
2024-02-29 13:45:00,50.78,50.79,50.7,50.72,83764.0,47.8358,47.8452,47.7604,47.7793,83764.0
2024-02-29 13:50:00,50.72,50.73,50.7,50.72,33366.0,47.7793,47.7887,47.7604,47.7793,33366.0
2024-02-29 13:55:00,50.73,50.76,50.72,50.75,70665.0,47.7887,47.817,47.7793,47.8075,70665.0
2024-02-29 14:00:00,50.74,50.77,50.71,50.73,65178.0,47.7981,47.8264,47.7699,47.7887,65178.0
2024-02-29 14:05:00,50.73,50.77,50.7,50.77,52345.0,47.7887,47.8264,47.7604,47.8264,52345.0
2024-02-29 14:10:00,50.77,50.82,50.76,50.81,45172.0,47.8264,47.8735,47.817,47.8641,45172.0
2024-02-29 14:15:00,50.82,50.83,50.76,50.78,119562.0,47.8735,47.8829,47.817,47.8358,119562.0
2024-02-29 14:20:00,50.78,50.84,50.78,50.82,63167.0,47.8358,47.8923,47.8358,47.8735,63167.0
2024-02-29 14:25:00,50.81,50.86,50.79,50.86,86270.0,47.8641,47.9112,47.8452,47.9112,86270.0
2024-02-29 14:30:00,50.86,50.9,50.85,50.88,98048.0,47.9112,47.9488,47.9017,47.93,98048.0
2024-02-29 14:35:00,50.88,50.88,50.8,50.8,74099.0,47.93,47.93,47.8546,47.8546,74099.0
2024-02-29 14:40:00,50.8,50.85,50.79,50.85,60374.0,47.8546,47.9017,47.8452,47.9017,60374.0
2024-02-29 14:45:00,50.85,50.86,50.75,50.77,94279.0,47.9017,47.9112,47.8075,47.8264,94279.0
2024-02-29 14:50:00,50.77,50.8,50.74,50.75,69477.0,47.8264,47.8546,47.7981,47.8075,69477.0
2024-02-29 14:55:00,50.75,50.75,50.65,50.7,80787.0,47.8075,47.8075,47.7133,47.7604,80787.0
2024-02-29 15:00:00,50.7,50.74,50.69,50.73,60738.0,47.7604,47.7981,47.751,47.7887,60738.0
2024-02-29 15:05:00,50.73,50.79,50.73,50.75,40447.0,47.7887,47.8452,47.7887,47.8075,40447.0
2024-02-29 15:10:00,50.75,50.79,50.73,50.78,75573.0,47.8075,47.8452,47.7887,47.8358,75573.0
2024-02-29 15:15:00,50.78,50.78,50.71,50.72,55669.0,47.8358,47.8358,47.7699,47.7793,55669.0
2024-02-29 15:20:00,50.72,50.73,50.67,50.69,52984.0,47.7793,47.7887,47.7322,47.751,52984.0
2024-02-29 15:25:00,50.69,50.71,50.67,50.7,77486.0,47.751,47.7699,47.7322,47.7604,77486.0
2024-02-29 15:30:00,50.7,50.74,50.68,50.73,71664.0,47.7604,47.7981,47.7416,47.7887,71664.0
2024-02-29 15:35:00,50.73,50.77,50.72,50.76,82140.0,47.7887,47.8264,47.7793,47.817,82140.0
2024-02-29 15:40:00,50.75,50.77,50.71,50.73,108529.0,47.8075,47.8264,47.7699,47.7887,108529.0
2024-02-29 15:45:00,50.73,50.78,50.72,50.75,161354.0,47.7887,47.8358,47.7793,47.8075,161354.0
2024-02-29 15:50:00,50.76,50.78,50.71,50.77,327580.0,47.817,47.8358,47.7699,47.8264,327580.0
2024-02-29 15:55:00,50.77,50.86,50.7,50.73,1011364.0,47.8264,47.9112,47.7604,47.7887,1011364.0
2024-03-01 09:30:00,50.94,51.03,50.57,50.68,274590.0,47.9865,48.0713,47.638,47.7416,274590.0
2024-03-01 09:35:00,50.67,50.69,50.55,50.57,100717.0,47.7322,47.751,47.6191,47.638,100717.0
2024-03-01 09:40:00,50.57,50.63,50.44,50.6,141911.0,47.638,47.6945,47.5155,47.6662,141911.0
2024-03-01 09:45:00,50.59,50.64,50.52,50.62,194894.0,47.6568,47.7039,47.5909,47.6851,194894.0
2024-03-01 09:50:00,50.62,50.65,50.5,50.51,93353.0,47.6851,47.7133,47.572,47.5815,93353.0
2024-03-01 09:55:00,50.51,50.65,50.5,50.59,94020.0,47.5815,47.7133,47.572,47.6568,94020.0
2024-03-01 10:00:00,50.59,50.7,50.51,50.56,120021.0,47.6568,47.7604,47.5815,47.6286,120021.0
2024-03-01 10:05:00,50.57,50.6,50.5,50.5,82573.0,47.638,47.6662,47.572,47.572,82573.0
2024-03-01 10:10:00,50.5,50.57,50.48,50.5,60352.0,47.572,47.638,47.5532,47.572,60352.0
2024-03-01 10:15:00,50.49,50.67,50.48,50.65,101761.0,47.5626,47.7322,47.5532,47.7133,101761.0
2024-03-01 10:20:00,50.65,50.85,50.64,50.79,90101.0,47.7133,47.9017,47.7039,47.8452,90101.0
2024-03-01 10:25:00,50.8,50.87,50.77,50.86,62908.0,47.8546,47.9206,47.8264,47.9112,62908.0
2024-03-01 10:30:00,50.86,50.91,50.85,50.88,78331.0,47.9112,47.9583,47.9017,47.93,78331.0
2024-03-01 10:35:00,50.89,50.95,50.84,50.85,82260.0,47.9394,47.9959,47.8923,47.9017,82260.0
2024-03-01 10:40:00,50.86,50.95,50.85,50.91,72875.0,47.9112,47.9959,47.9017,47.9583,72875.0
2024-03-01 10:45:00,50.91,50.94,50.89,50.93,63664.0,47.9583,47.9865,47.9394,47.9771,63664.0
2024-03-01 10:50:00,50.92,51.02,50.92,50.96,74177.0,47.9677,48.0619,47.9677,48.0054,74177.0
2024-03-01 10:55:00,50.95,50.98,50.93,50.94,36369.0,47.9959,48.0242,47.9771,47.9865,36369.0
2024-03-01 11:00:00,50.95,50.95,50.9,50.94,51326.0,47.9959,47.9959,47.9488,47.9865,51326.0
2024-03-01 11:05:00,50.93,50.97,50.88,50.9,55844.0,47.9771,48.0148,47.93,47.9488,55844.0
2024-03-01 11:10:00,50.9,50.9,50.74,50.75,52874.0,47.9488,47.9488,47.7981,47.8075,52874.0
2024-03-01 11:15:00,50.76,50.8,50.72,50.75,45829.0,47.817,47.8546,47.7793,47.8075,45829.0
2024-03-01 11:20:00,50.75,50.79,50.66,50.66,62681.0,47.8075,47.8452,47.7228,47.7228,62681.0
2024-03-01 11:25:00,50.66,50.67,50.54,50.54,56762.0,47.7228,47.7322,47.6097,47.6097,56762.0
2024-03-01 11:30:00,50.54,50.59,50.51,50.57,48794.0,47.6097,47.6568,47.5815,47.638,48794.0
2024-03-01 11:35:00,50.57,50.63,50.51,50.63,63952.0,47.638,47.6945,47.5815,47.6945,63952.0
2024-03-01 11:40:00,50.63,50.7,50.59,50.6,99709.0,47.6945,47.7604,47.6568,47.6662,99709.0
2024-03-01 11:45:00,50.62,50.7,50.62,50.68,104519.0,47.6851,47.7604,47.6851,47.7416,104519.0
2024-03-01 11:50:00,50.68,50.69,50.61,50.64,63344.0,47.7416,47.751,47.6757,47.7039,63344.0
2024-03-01 11:55:00,50.64,50.67,50.61,50.62,54186.0,47.7039,47.7322,47.6757,47.6851,54186.0
2024-03-01 12:00:00,50.62,50.65,50.54,50.58,89902.0,47.6851,47.7133,47.6097,47.6474,89902.0
2024-03-01 12:05:00,50.58,50.59,50.54,50.58,42557.0,47.6474,47.6568,47.6097,47.6474,42557.0
2024-03-01 12:10:00,50.58,50.64,50.55,50.61,61729.0,47.6474,47.7039,47.6191,47.6757,61729.0
2024-03-01 12:15:00,50.6,50.62,50.57,50.59,32534.0,47.6662,47.6851,47.638,47.6568,32534.0
2024-03-01 12:20:00,50.59,50.63,50.58,50.61,37519.0,47.6568,47.6945,47.6474,47.6757,37519.0
2024-03-01 12:25:00,50.6,50.6,50.54,50.57,37628.0,47.6662,47.6662,47.6097,47.638,37628.0
2024-03-01 12:30:00,50.57,50.64,50.55,50.64,49601.0,47.638,47.7039,47.6191,47.7039,49601.0
2024-03-01 12:35:00,50.64,50.7,50.64,50.7,54068.0,47.7039,47.7604,47.7039,47.7604,54068.0
2024-03-01 12:40:00,50.7,50.71,50.66,50.7,66508.0,47.7604,47.7699,47.7228,47.7604,66508.0
2024-03-01 12:45:00,50.7,50.71,50.66,50.71,46991.0,47.7604,47.7699,47.7228,47.7699,46991.0
2024-03-01 12:50:00,50.71,50.71,50.65,50.67,48080.0,47.7699,47.7699,47.7133,47.7322,48080.0
2024-03-01 12:55:00,50.66,50.67,50.56,50.58,66013.0,47.7228,47.7322,47.6286,47.6474,66013.0
2024-03-01 13:00:00,50.58,50.59,50.53,50.54,69486.0,47.6474,47.6568,47.6003,47.6097,69486.0
2024-03-01 13:05:00,50.55,50.59,50.54,50.54,50491.0,47.6191,47.6568,47.6097,47.6097,50491.0
2024-03-01 13:10:00,50.55,50.59,50.52,50.54,53609.0,47.6191,47.6568,47.5909,47.6097,53609.0
2024-03-01 13:15:00,50.54,50.63,50.53,50.61,106239.0,47.6097,47.6945,47.6003,47.6757,106239.0
2024-03-01 13:20:00,50.61,50.62,50.59,50.61,55608.0,47.6757,47.6851,47.6568,47.6757,55608.0
2024-03-01 13:25:00,50.6,50.72,50.6,50.62,105401.0,47.6662,47.7793,47.6662,47.6851,105401.0
2024-03-01 13:30:00,50.61,50.61,50.56,50.57,53847.0,47.6757,47.6757,47.6286,47.638,53847.0
2024-03-01 13:35:00,50.57,50.6,50.52,50.55,84218.0,47.638,47.6662,47.5909,47.6191,84218.0
2024-03-01 13:40:00,50.55,50.58,50.5,50.58,125662.0,47.6191,47.6474,47.572,47.6474,125662.0
2024-03-01 13:45:00,50.58,50.61,50.5,50.54,73040.0,47.6474,47.6757,47.572,47.6097,73040.0
2024-03-01 13:50:00,50.54,50.6,50.52,50.6,72782.0,47.6097,47.6662,47.5909,47.6662,72782.0
2024-03-01 13:55:00,50.59,50.62,50.5,50.51,85690.0,47.6568,47.6851,47.572,47.5815,85690.0
2024-03-01 14:00:00,50.51,50.61,50.51,50.6,43976.0,47.5815,47.6757,47.5815,47.6662,43976.0
2024-03-01 14:05:00,50.6,50.64,50.6,50.64,50725.0,47.6662,47.7039,47.6662,47.7039,50725.0
2024-03-01 14:10:00,50.64,50.67,50.63,50.66,63657.0,47.7039,47.7322,47.6945,47.7228,63657.0
2024-03-01 14:15:00,50.66,50.69,50.63,50.66,56775.0,47.7228,47.751,47.6945,47.7228,56775.0
2024-03-01 14:20:00,50.66,50.68,50.62,50.68,80894.0,47.7228,47.7416,47.6851,47.7416,80894.0
2024-03-01 14:25:00,50.68,50.72,50.64,50.7,78530.0,47.7416,47.7793,47.7039,47.7604,78530.0
2024-03-01 14:30:00,50.7,50.77,50.69,50.76,253036.0,47.7604,47.8264,47.751,47.817,253036.0
2024-03-01 14:35:00,50.76,50.84,50.74,50.83,67428.0,47.817,47.8923,47.7981,47.8829,67428.0
2024-03-01 14:40:00,50.84,50.86,50.79,50.85,82713.0,47.8923,47.9112,47.8452,47.9017,82713.0
2024-03-01 14:45:00,50.85,50.89,50.8,50.87,90360.0,47.9017,47.9394,47.8546,47.9206,90360.0
2024-03-01 14:50:00,50.87,50.91,50.86,50.91,84187.0,47.9206,47.9583,47.9112,47.9583,84187.0
2024-03-01 14:55:00,50.91,50.96,50.9,50.94,210169.0,47.9583,48.0054,47.9488,47.9865,210169.0
2024-03-01 15:00:00,50.94,50.97,50.85,50.91,115254.0,47.9865,48.0148,47.9017,47.9583,115254.0
2024-03-01 15:05:00,50.91,50.94,50.87,50.91,95234.0,47.9583,47.9865,47.9206,47.9583,95234.0
2024-03-01 15:10:00,50.91,51.03,50.9,51.0,158518.0,47.9583,48.0713,47.9488,48.043,158518.0
2024-03-01 15:15:00,51.0,51.03,50.96,51.01,130557.0,48.043,48.0713,48.0054,48.0525,130557.0
2024-03-01 15:20:00,51.01,51.04,51.0,51.02,144039.0,48.0525,48.0807,48.043,48.0619,144039.0
2024-03-01 15:25:00,51.02,51.06,50.99,51.04,183359.0,48.0619,48.0996,48.0336,48.0807,183359.0
2024-03-01 15:30:00,51.04,51.06,50.96,51.05,195840.0,48.0807,48.0996,48.0054,48.0901,195840.0
2024-03-01 15:35:00,51.07,51.08,50.92,50.93,181323.0,48.109,48.1184,47.9677,47.9771,181323.0
2024-03-01 15:40:00,50.93,50.93,50.83,50.84,120887.0,47.9771,47.9771,47.8829,47.8923,120887.0
2024-03-01 15:45:00,50.84,50.85,50.77,50.82,162062.0,47.8923,47.9017,47.8264,47.8735,162062.0
2024-03-01 15:50:00,50.81,50.94,50.8,50.9,248742.0,47.8641,47.9865,47.8546,47.9488,248742.0
2024-03-01 15:55:00,50.9,50.94,50.88,50.88,686984.0,47.9488,47.9865,47.93,47.93,686984.0
2024-03-04 09:30:00,51.28,51.62,51.2,51.29,610039.0,48.3068,48.6271,48.2314,48.3162,610039.0
2024-03-04 09:35:00,51.28,51.29,51.05,51.13,213543.0,48.3068,48.3162,48.0901,48.1655,213543.0
2024-03-04 09:40:00,51.14,51.44,51.11,51.41,188700.0,48.1749,48.4575,48.1467,48.4293,188700.0
2024-03-04 09:45:00,51.4,51.48,51.32,51.41,226078.0,48.4199,48.4952,48.3445,48.4293,226078.0
2024-03-04 09:50:00,51.42,51.51,51.29,51.31,207212.0,48.4387,48.5235,48.3162,48.3351,207212.0
2024-03-04 09:55:00,51.31,51.46,51.18,51.33,234485.0,48.3351,48.4764,48.2126,48.3539,234485.0
2024-03-04 10:00:00,51.33,51.36,51.1,51.18,241876.0,48.3539,48.3822,48.1372,48.2126,241876.0
2024-03-04 10:05:00,51.18,51.3,51.17,51.28,200304.0,48.2126,48.3257,48.2032,48.3068,200304.0
2024-03-04 10:10:00,51.29,51.56,51.28,51.53,260269.0,48.3162,48.5706,48.3068,48.5423,260269.0
2024-03-04 10:15:00,51.54,51.79,51.51,51.77,294159.0,48.5517,48.7872,48.5235,48.7684,294159.0
2024-03-04 10:20:00,51.77,51.83,51.51,51.78,330338.0,48.7684,48.8249,48.5235,48.7778,330338.0
2024-03-04 10:25:00,51.78,51.92,51.78,51.91,219982.0,48.7778,48.9097,48.7778,48.9003,219982.0
2024-03-04 10:30:00,51.9,52.2,51.89,52.19,470237.0,48.8909,49.1735,48.8814,49.164,470237.0
2024-03-04 10:35:00,52.19,52.19,51.74,51.74,279505.0,49.164,49.164,48.7401,48.7401,279505.0
2024-03-04 10:40:00,51.74,51.79,51.62,51.78,213986.0,48.7401,48.7872,48.6271,48.7778,213986.0
2024-03-04 10:45:00,51.78,51.84,51.71,51.8,191678.0,48.7778,48.8343,48.7119,48.7967,191678.0
2024-03-04 10:50:00,51.8,51.81,51.58,51.61,162518.0,48.7967,48.8061,48.5894,48.6177,162518.0
2024-03-04 10:55:00,51.6,51.67,51.5,51.52,184584.0,48.6083,48.6742,48.5141,48.5329,184584.0
2024-03-04 11:00:00,51.52,51.62,51.44,51.62,144322.0,48.5329,48.6271,48.4575,48.6271,144322.0
2024-03-04 11:05:00,51.62,51.78,51.62,51.78,102858.0,48.6271,48.7778,48.6271,48.7778,102858.0
2024-03-04 11:10:00,51.78,51.96,51.76,51.95,215579.0,48.7778,48.9474,48.759,48.938,215579.0
2024-03-04 11:15:00,51.95,51.96,51.81,51.84,182285.0,48.938,48.9474,48.8061,48.8343,182285.0
2024-03-04 11:20:00,51.83,51.83,51.65,51.66,123117.0,48.8249,48.8249,48.6554,48.6648,123117.0
2024-03-04 11:25:00,51.66,51.72,51.6,51.71,178723.0,48.6648,48.7213,48.6083,48.7119,178723.0
2024-03-04 11:30:00,51.71,51.82,51.67,51.69,147067.0,48.7119,48.8155,48.6742,48.693,147067.0
2024-03-04 11:35:00,51.68,51.72,51.59,51.71,129850.0,48.6836,48.7213,48.5988,48.7119,129850.0
2024-03-04 11:40:00,51.71,51.84,51.65,51.84,115515.0,48.7119,48.8343,48.6554,48.8343,115515.0
2024-03-04 11:45:00,51.84,52.0,51.83,51.99,167746.0,48.8343,48.9851,48.8249,48.9756,167746.0
2024-03-04 11:50:00,51.99,52.01,51.85,51.95,198543.0,48.9756,48.9945,48.8438,48.938,198543.0
2024-03-04 11:55:00,51.94,52.09,51.93,52.04,188557.0,48.9285,49.0698,48.9191,49.0227,188557.0
2024-03-04 12:00:00,52.04,52.12,51.94,51.97,168099.0,49.0227,49.0981,48.9285,48.9568,168099.0
2024-03-04 12:05:00,51.97,52.15,51.97,52.09,175104.0,48.9568,49.1264,48.9568,49.0698,175104.0
2024-03-04 12:10:00,52.09,52.14,52.03,52.1,146390.0,49.0698,49.1169,49.0133,49.0793,146390.0
2024-03-04 12:15:00,52.11,52.11,51.93,51.99,179465.0,49.0887,49.0887,48.9191,48.9756,179465.0
2024-03-04 12:20:00,51.99,52.01,51.57,51.57,186650.0,48.9756,48.9945,48.58,48.58,186650.0
2024-03-04 12:25:00,51.57,51.6,51.38,51.41,227465.0,48.58,48.6083,48.401,48.4293,227465.0
2024-03-04 12:30:00,51.41,51.42,51.23,51.29,206888.0,48.4293,48.4387,48.2597,48.3162,206888.0
2024-03-04 12:35:00,51.29,51.47,51.23,51.46,204693.0,48.3162,48.4858,48.2597,48.4764,204693.0
2024-03-04 12:40:00,51.46,51.57,51.44,51.54,137675.0,48.4764,48.58,48.4575,48.5517,137675.0
2024-03-04 12:45:00,51.53,51.64,51.52,51.63,113590.0,48.5423,48.6459,48.5329,48.6365,113590.0
2024-03-04 12:50:00,51.63,51.76,51.49,51.5,134974.0,48.6365,48.759,48.5046,48.5141,134974.0
2024-03-04 12:55:00,51.49,51.49,51.37,51.45,114958.0,48.5046,48.5046,48.3916,48.467,114958.0
2024-03-04 13:00:00,51.45,51.45,51.35,51.37,89965.0,48.467,48.467,48.3728,48.3916,89965.0
2024-03-04 13:05:00,51.38,51.39,51.18,51.18,132657.0,48.401,48.4104,48.2126,48.2126,132657.0
2024-03-04 13:10:00,51.19,51.21,51.07,51.17,135670.0,48.222,48.2409,48.109,48.2032,135670.0
2024-03-04 13:15:00,51.16,51.18,51.05,51.05,103821.0,48.1938,48.2126,48.0901,48.0901,103821.0
2024-03-04 13:20:00,51.05,51.06,50.91,50.92,115254.0,48.0901,48.0996,47.9583,47.9677,115254.0
2024-03-04 13:25:00,50.93,50.93,50.78,50.8,123888.0,47.9771,47.9771,47.8358,47.8546,123888.0
2024-03-04 13:30:00,50.8,50.81,50.72,50.78,105303.0,47.8546,47.8641,47.7793,47.8358,105303.0
2024-03-04 13:35:00,50.77,50.94,50.76,50.88,96732.0,47.8264,47.9865,47.817,47.93,96732.0
2024-03-04 13:40:00,50.88,50.96,50.87,50.87,110190.0,47.93,48.0054,47.9206,47.9206,110190.0
2024-03-04 13:45:00,50.88,50.98,50.85,50.89,110482.0,47.93,48.0242,47.9017,47.9394,110482.0
2024-03-04 13:50:00,50.89,50.94,50.84,50.93,86956.0,47.9394,47.9865,47.8923,47.9771,86956.0
2024-03-04 13:55:00,50.93,51.02,50.91,51.02,82453.0,47.9771,48.0619,47.9583,48.0619,82453.0
2024-03-04 14:00:00,51.03,51.04,50.95,50.99,130300.0,48.0713,48.0807,47.9959,48.0336,130300.0
2024-03-04 14:05:00,50.99,51.07,50.99,51.07,93832.0,48.0336,48.109,48.0336,48.109,93832.0
2024-03-04 14:10:00,51.07,51.11,51.06,51.09,86870.0,48.109,48.1467,48.0996,48.1278,86870.0
2024-03-04 14:15:00,51.08,51.08,50.95,51.0,147459.0,48.1184,48.1184,47.9959,48.043,147459.0
2024-03-04 14:20:00,51.0,51.06,50.94,50.98,92660.0,48.043,48.0996,47.9865,48.0242,92660.0
2024-03-04 14:25:00,50.98,51.18,50.97,51.16,95307.0,48.0242,48.2126,48.0148,48.1938,95307.0
2024-03-04 14:30:00,51.15,51.16,51.04,51.05,104280.0,48.1843,48.1938,48.0807,48.0901,104280.0
2024-03-04 14:35:00,51.05,51.12,50.99,51.08,116605.0,48.0901,48.1561,48.0336,48.1184,116605.0
2024-03-04 14:40:00,51.08,51.22,51.03,51.16,115423.0,48.1184,48.2503,48.0713,48.1938,115423.0
2024-03-04 14:45:00,51.15,51.15,50.91,50.97,112124.0,48.1843,48.1843,47.9583,48.0148,112124.0
2024-03-04 14:50:00,50.97,51.05,50.96,50.97,126854.0,48.0148,48.0901,48.0054,48.0148,126854.0
2024-03-04 14:55:00,50.97,51.01,50.92,51.0,142135.0,48.0148,48.0525,47.9677,48.043,142135.0
2024-03-04 15:00:00,51.0,51.03,50.92,50.92,136036.0,48.043,48.0713,47.9677,47.9677,136036.0
2024-03-04 15:05:00,50.92,51.02,50.91,50.99,102278.0,47.9677,48.0619,47.9583,48.0336,102278.0
2024-03-04 15:10:00,51.0,51.0,50.91,50.91,111657.0,48.043,48.043,47.9583,47.9583,111657.0
2024-03-04 15:15:00,50.91,50.92,50.81,50.83,123410.0,47.9583,47.9677,47.8641,47.8829,123410.0
2024-03-04 15:20:00,50.83,50.88,50.81,50.86,127023.0,47.8829,47.93,47.8641,47.9112,127023.0
2024-03-04 15:25:00,50.86,50.88,50.82,50.84,130500.0,47.9112,47.93,47.8735,47.8923,130500.0
2024-03-04 15:30:00,50.84,50.92,50.83,50.88,161858.0,47.8923,47.9677,47.8829,47.93,161858.0
2024-03-04 15:35:00,50.87,50.87,50.78,50.84,176151.0,47.9206,47.9206,47.8358,47.8923,176151.0
2024-03-04 15:40:00,50.84,50.88,50.79,50.84,206945.0,47.8923,47.93,47.8452,47.8923,206945.0
2024-03-04 15:45:00,50.84,50.93,50.82,50.93,290095.0,47.8923,47.9771,47.8735,47.9771,290095.0
2024-03-04 15:50:00,50.92,50.93,50.84,50.89,378588.0,47.9677,47.9771,47.8923,47.9394,378588.0
2024-03-04 15:55:00,50.88,50.94,50.87,50.9,771494.0,47.93,47.9865,47.9206,47.9488,771494.0
2024-03-05 09:30:00,51.01,51.37,50.99,51.35,326527.0,48.0525,48.3916,48.0336,48.3728,326527.0
2024-03-05 09:35:00,51.33,51.33,51.16,51.2,107045.0,48.3539,48.3539,48.1938,48.2314,107045.0
2024-03-05 09:40:00,51.19,51.52,51.17,51.4,251064.0,48.222,48.5329,48.2032,48.4199,251064.0
2024-03-05 09:45:00,51.41,51.46,51.27,51.4,129726.0,48.4293,48.4764,48.2974,48.4199,129726.0
2024-03-05 09:50:00,51.41,51.44,51.17,51.18,146522.0,48.4293,48.4575,48.2032,48.2126,146522.0
2024-03-05 09:55:00,51.18,51.22,51.06,51.13,130225.0,48.2126,48.2503,48.0996,48.1655,130225.0
2024-03-05 10:00:00,51.13,51.28,51.07,51.19,99009.0,48.1655,48.3068,48.109,48.222,99009.0
2024-03-05 10:05:00,51.19,51.3,51.17,51.26,150192.0,48.222,48.3257,48.2032,48.288,150192.0
2024-03-05 10:10:00,51.26,51.44,51.17,51.44,99612.0,48.288,48.4575,48.2032,48.4575,99612.0
2024-03-05 10:15:00,51.44,51.6,51.44,51.58,172038.0,48.4575,48.6083,48.4575,48.5894,172038.0
2024-03-05 10:20:00,51.58,51.62,51.5,51.61,97279.0,48.5894,48.6271,48.5141,48.6177,97279.0
2024-03-05 10:25:00,51.6,51.8,51.54,51.79,152897.0,48.6083,48.7967,48.5517,48.7872,152897.0
2024-03-05 10:30:00,51.8,51.81,51.68,51.79,112185.0,48.7967,48.8061,48.6836,48.7872,112185.0
2024-03-05 10:35:00,51.79,51.85,51.74,51.83,89093.0,48.7872,48.8438,48.7401,48.8249,89093.0
2024-03-05 10:40:00,51.84,51.92,51.8,51.9,110182.0,48.8343,48.9097,48.7967,48.8909,110182.0
2024-03-05 10:45:00,51.91,51.96,51.88,51.96,134592.0,48.9003,48.9474,48.872,48.9474,134592.0
2024-03-05 10:50:00,51.96,51.98,51.91,51.98,130252.0,48.9474,48.9662,48.9003,48.9662,130252.0
2024-03-05 10:55:00,51.98,52.07,51.88,52.05,191789.0,48.9662,49.051,48.872,49.0322,191789.0
2024-03-05 11:00:00,52.05,52.05,51.78,51.78,179460.0,49.0322,49.0322,48.7778,48.7778,179460.0
2024-03-05 11:05:00,51.77,51.91,51.73,51.91,143606.0,48.7684,48.9003,48.7307,48.9003,143606.0
2024-03-05 11:10:00,51.91,51.95,51.74,51.75,242264.0,48.9003,48.938,48.7401,48.7496,242264.0
2024-03-05 11:15:00,51.76,51.83,51.69,51.7,147672.0,48.759,48.8249,48.693,48.7025,147672.0
2024-03-05 11:20:00,51.69,51.7,51.57,51.58,97305.0,48.693,48.7025,48.58,48.5894,97305.0
2024-03-05 11:25:00,51.58,51.8,51.57,51.78,86405.0,48.5894,48.7967,48.58,48.7778,86405.0
2024-03-05 11:30:00,51.78,51.92,51.75,51.92,90886.0,48.7778,48.9097,48.7496,48.9097,90886.0
2024-03-05 11:35:00,51.92,51.96,51.89,51.91,131052.0,48.9097,48.9474,48.8814,48.9003,131052.0
2024-03-05 11:40:00,51.91,51.91,51.72,51.78,109273.0,48.9003,48.9003,48.7213,48.7778,109273.0
2024-03-05 11:45:00,51.79,51.83,51.72,51.8,81416.0,48.7872,48.8249,48.7213,48.7967,81416.0
2024-03-05 11:50:00,51.79,51.85,51.79,51.83,112318.0,48.7872,48.8438,48.7872,48.8249,112318.0
2024-03-05 11:55:00,51.83,51.85,51.8,51.84,93739.0,48.8249,48.8438,48.7967,48.8343,93739.0
2024-03-05 12:00:00,51.85,51.85,51.69,51.83,100597.0,48.8438,48.8438,48.693,48.8249,100597.0
2024-03-05 12:05:00,51.83,51.89,51.81,51.84,104808.0,48.8249,48.8814,48.8061,48.8343,104808.0
2024-03-05 12:10:00,51.85,51.91,51.8,51.88,130442.0,48.8438,48.9003,48.7967,48.872,130442.0
2024-03-05 12:15:00,51.88,51.95,51.87,51.92,99191.0,48.872,48.938,48.8626,48.9097,99191.0
2024-03-05 12:20:00,51.91,51.98,51.91,51.98,86280.0,48.9003,48.9662,48.9003,48.9662,86280.0
2024-03-05 12:25:00,51.98,52.01,51.93,51.97,123284.0,48.9662,48.9945,48.9191,48.9568,123284.0
2024-03-05 12:30:00,51.96,52.02,51.9,52.02,84244.0,48.9474,49.0039,48.8909,49.0039,84244.0
2024-03-05 12:35:00,52.02,52.05,51.95,51.96,95524.0,49.0039,49.0322,48.938,48.9474,95524.0
2024-03-05 12:40:00,51.96,52.0,51.94,52.0,119846.0,48.9474,48.9851,48.9285,48.9851,119846.0
2024-03-05 12:45:00,52.01,52.02,51.95,51.96,85588.0,48.9945,49.0039,48.938,48.9474,85588.0
2024-03-05 12:50:00,51.96,51.97,51.93,51.97,73849.0,48.9474,48.9568,48.9191,48.9568,73849.0
2024-03-05 12:55:00,51.97,52.0,51.96,51.96,115915.0,48.9568,48.9851,48.9474,48.9474,115915.0
2024-03-05 13:00:00,51.97,51.98,51.92,51.97,57639.0,48.9568,48.9662,48.9097,48.9568,57639.0
2024-03-05 13:05:00,51.97,52.1,51.96,52.09,104786.0,48.9568,49.0793,48.9474,49.0698,104786.0
2024-03-05 13:10:00,52.09,52.11,51.99,52.05,105249.0,49.0698,49.0887,48.9756,49.0322,105249.0
2024-03-05 13:15:00,52.05,52.08,52.03,52.05,105743.0,49.0322,49.0604,49.0133,49.0322,105743.0
2024-03-05 13:20:00,52.05,52.1,51.93,51.94,157569.0,49.0322,49.0793,48.9191,48.9285,157569.0
2024-03-05 13:25:00,51.94,52.08,51.93,52.06,93607.0,48.9285,49.0604,48.9191,49.0416,93607.0
2024-03-05 13:30:00,52.07,52.1,52.03,52.07,111125.0,49.051,49.0793,49.0133,49.051,111125.0
2024-03-05 13:35:00,52.08,52.11,52.05,52.06,83854.0,49.0604,49.0887,49.0322,49.0416,83854.0
2024-03-05 13:40:00,52.05,52.1,52.02,52.07,90328.0,49.0322,49.0793,49.0039,49.051,90328.0
2024-03-05 13:45:00,52.07,52.07,52.02,52.04,100886.0,49.051,49.051,49.0039,49.0227,100886.0
2024-03-05 13:50:00,52.05,52.06,52.01,52.02,64117.0,49.0322,49.0416,48.9945,49.0039,64117.0
2024-03-05 13:55:00,52.02,52.03,51.99,52.02,100146.0,49.0039,49.0133,48.9756,49.0039,100146.0
2024-03-05 14:00:00,52.02,52.06,52.01,52.02,127608.0,49.0039,49.0416,48.9945,49.0039,127608.0
2024-03-05 14:05:00,52.02,52.04,51.96,52.03,93921.0,49.0039,49.0227,48.9474,49.0133,93921.0
2024-03-05 14:10:00,52.02,52.04,51.99,52.0,95814.0,49.0039,49.0227,48.9756,48.9851,95814.0
2024-03-05 14:15:00,52.0,52.06,51.98,52.05,92119.0,48.9851,49.0416,48.9662,49.0322,92119.0
2024-03-05 14:20:00,52.05,52.08,52.03,52.04,77498.0,49.0322,49.0604,49.0133,49.0227,77498.0
2024-03-05 14:25:00,52.05,52.08,52.01,52.07,68200.0,49.0322,49.0604,48.9945,49.051,68200.0
2024-03-05 14:30:00,52.07,52.08,51.96,51.98,93703.0,49.051,49.0604,48.9474,48.9662,93703.0
2024-03-05 14:35:00,51.98,51.99,51.96,51.97,91020.0,48.9662,48.9756,48.9474,48.9568,91020.0
2024-03-05 14:40:00,51.98,52.03,51.93,52.01,95816.0,48.9662,49.0133,48.9191,48.9945,95816.0
2024-03-05 14:45:00,52.01,52.03,51.95,51.96,93858.0,48.9945,49.0133,48.938,48.9474,93858.0
2024-03-05 14:50:00,51.96,51.97,51.87,51.88,185469.0,48.9474,48.9568,48.8626,48.872,185469.0
2024-03-05 14:55:00,51.88,51.88,51.69,51.79,117638.0,48.872,48.872,48.693,48.7872,117638.0
2024-03-05 15:00:00,51.79,51.81,51.72,51.73,109498.0,48.7872,48.8061,48.7213,48.7307,109498.0
2024-03-05 15:05:00,51.74,51.91,51.73,51.9,116793.0,48.7401,48.9003,48.7307,48.8909,116793.0
2024-03-05 15:10:00,51.9,51.94,51.81,51.84,129504.0,48.8909,48.9285,48.8061,48.8343,129504.0
2024-03-05 15:15:00,51.84,51.85,51.78,51.82,117298.0,48.8343,48.8438,48.7778,48.8155,117298.0
2024-03-05 15:20:00,51.81,51.82,51.73,51.73,151413.0,48.8061,48.8155,48.7307,48.7307,151413.0
2024-03-05 15:25:00,51.73,51.75,51.6,51.65,321556.0,48.7307,48.7496,48.6083,48.6554,321556.0
2024-03-05 15:30:00,51.65,51.75,51.64,51.75,156707.0,48.6554,48.7496,48.6459,48.7496,156707.0
2024-03-05 15:35:00,51.75,51.76,51.68,51.68,160394.0,48.7496,48.759,48.6836,48.6836,160394.0
2024-03-05 15:40:00,51.69,51.69,51.63,51.65,158917.0,48.693,48.693,48.6365,48.6554,158917.0
2024-03-05 15:45:00,51.64,51.77,51.63,51.77,241130.0,48.6459,48.7684,48.6365,48.7684,241130.0
2024-03-05 15:50:00,51.77,51.82,51.76,51.78,405177.0,48.7684,48.8155,48.759,48.7778,405177.0
2024-03-05 15:55:00,51.78,51.85,51.75,51.82,867956.0,48.7778,48.8438,48.7496,48.8155,867956.0
2024-03-06 09:30:00,52.34,52.75,52.25,52.72,436449.0,49.3054,49.6916,49.2206,49.6633,436449.0
2024-03-06 09:35:00,52.72,53.15,52.69,53.03,561238.0,49.6633,50.0684,49.6351,49.9553,561238.0
2024-03-06 09:40:00,53.04,53.19,52.99,53.1,278634.0,49.9648,50.1061,49.9177,50.0213,278634.0
2024-03-06 09:45:00,53.1,53.25,53.02,53.07,273342.0,50.0213,50.1626,49.9459,49.993,273342.0
2024-03-06 09:50:00,53.07,53.22,53.0,53.09,217865.0,49.993,50.1343,49.9271,50.0119,217865.0
2024-03-06 09:55:00,53.09,53.13,52.93,52.98,308648.0,50.0119,50.0495,49.8611,49.9082,308648.0
2024-03-06 10:00:00,52.97,53.12,52.91,53.12,183978.0,49.8988,50.0401,49.8423,50.0401,183978.0
2024-03-06 10:05:00,53.12,53.25,52.94,53.02,306066.0,50.0401,50.1626,49.8706,49.9459,306066.0
2024-03-06 10:10:00,53.02,53.15,52.96,53.04,244711.0,49.9459,50.0684,49.8894,49.9648,244711.0
2024-03-06 10:15:00,53.04,53.04,52.76,52.85,155811.0,49.9648,49.9648,49.701,49.7858,155811.0
2024-03-06 10:20:00,52.85,52.86,52.75,52.84,176931.0,49.7858,49.7952,49.6916,49.7764,176931.0
2024-03-06 10:25:00,52.85,52.97,52.79,52.95,180116.0,49.7858,49.8988,49.7293,49.88,180116.0
2024-03-06 10:30:00,52.96,53.1,52.95,53.07,174395.0,49.8894,50.0213,49.88,49.993,174395.0
2024-03-06 10:35:00,53.08,53.19,53.05,53.1,228778.0,50.0024,50.1061,49.9742,50.0213,228778.0
2024-03-06 10:40:00,53.11,53.26,53.08,53.21,99377.0,50.0307,50.172,50.0024,50.1249,99377.0
2024-03-06 10:45:00,53.21,53.24,53.17,53.24,91674.0,50.1249,50.1532,50.0872,50.1532,91674.0
2024-03-06 10:50:00,53.25,53.39,53.23,53.36,161467.0,50.1626,50.2945,50.1438,50.2662,161467.0
2024-03-06 10:55:00,53.36,53.47,53.33,53.41,244456.0,50.2662,50.3698,50.238,50.3133,244456.0
2024-03-06 11:00:00,53.4,53.42,53.26,53.3,138191.0,50.3039,50.3227,50.172,50.2097,138191.0
2024-03-06 11:05:00,53.29,53.36,53.26,53.3,148392.0,50.2003,50.2662,50.172,50.2097,148392.0
2024-03-06 11:10:00,53.3,53.4,53.29,53.39,167217.0,50.2097,50.3039,50.2003,50.2945,167217.0
2024-03-06 11:15:00,53.39,53.42,53.3,53.34,175184.0,50.2945,50.3227,50.2097,50.2474,175184.0
2024-03-06 11:20:00,53.34,53.43,53.33,53.39,138366.0,50.2474,50.3322,50.238,50.2945,138366.0
2024-03-06 11:25:00,53.39,53.5,53.38,53.46,181167.0,50.2945,50.3981,50.2851,50.3604,181167.0
2024-03-06 11:30:00,53.46,53.51,53.43,53.46,176741.0,50.3604,50.4075,50.3322,50.3604,176741.0
2024-03-06 11:35:00,53.47,53.55,53.45,53.55,136446.0,50.3698,50.4452,50.351,50.4452,136446.0
2024-03-06 11:40:00,53.55,53.59,53.5,53.55,223937.0,50.4452,50.4829,50.3981,50.4452,223937.0
2024-03-06 11:45:00,53.55,53.59,53.53,53.59,153389.0,50.4452,50.4829,50.4264,50.4829,153389.0
2024-03-06 11:50:00,53.59,53.65,53.55,53.56,177728.0,50.4829,50.5394,50.4452,50.4546,177728.0
2024-03-06 11:55:00,53.57,53.66,53.53,53.66,198747.0,50.464,50.5488,50.4264,50.5488,198747.0
2024-03-06 12:00:00,53.66,53.67,53.57,53.61,157672.0,50.5488,50.5582,50.464,50.5017,157672.0
2024-03-06 12:05:00,53.61,53.68,53.56,53.63,131390.0,50.5017,50.5677,50.4546,50.5206,131390.0
2024-03-06 12:10:00,53.64,53.67,53.54,53.6,163952.0,50.53,50.5582,50.4358,50.4923,163952.0
2024-03-06 12:15:00,53.61,53.65,53.56,53.65,128082.0,50.5017,50.5394,50.4546,50.5394,128082.0
2024-03-06 12:20:00,53.65,53.81,53.65,53.73,186227.0,50.5394,50.6901,50.5394,50.6148,186227.0
2024-03-06 12:25:00,53.74,53.77,53.7,53.74,129094.0,50.6242,50.6524,50.5865,50.6242,129094.0
2024-03-06 12:30:00,53.74,53.76,53.61,53.62,163362.0,50.6242,50.643,50.5017,50.5111,163362.0
2024-03-06 12:35:00,53.61,53.62,53.49,53.52,197339.0,50.5017,50.5111,50.3887,50.4169,197339.0
2024-03-06 12:40:00,53.52,53.52,53.41,53.41,60909.0,50.4169,50.4169,50.3133,50.3133,60909.0
2024-03-06 12:45:00,53.41,53.44,53.27,53.3,87550.0,50.3133,50.3416,50.1814,50.2097,87550.0
2024-03-06 12:50:00,53.3,53.31,53.19,53.19,82215.0,50.2097,50.2191,50.1061,50.1061,82215.0
2024-03-06 12:55:00,53.18,53.18,53.1,53.16,98355.0,50.0966,50.0966,50.0213,50.0778,98355.0
2024-03-06 13:00:00,53.16,53.19,53.05,53.09,145651.0,50.0778,50.1061,49.9742,50.0119,145651.0
2024-03-06 13:05:00,53.09,53.12,53.03,53.09,180140.0,50.0119,50.0401,49.9553,50.0119,180140.0
2024-03-06 13:10:00,53.09,53.26,53.08,53.26,332345.0,50.0119,50.172,50.0024,50.172,332345.0
2024-03-06 13:15:00,53.26,53.34,53.21,53.34,97760.0,50.172,50.2474,50.1249,50.2474,97760.0
2024-03-06 13:20:00,53.34,53.45,53.29,53.32,179468.0,50.2474,50.351,50.2003,50.2285,179468.0
2024-03-06 13:25:00,53.32,53.37,53.27,53.29,89187.0,50.2285,50.2756,50.1814,50.2003,89187.0
2024-03-06 13:30:00,53.3,53.31,53.19,53.2,95462.0,50.2097,50.2191,50.1061,50.1155,95462.0
2024-03-06 13:35:00,53.21,53.31,53.2,53.3,146639.0,50.1249,50.2191,50.1155,50.2097,146639.0
2024-03-06 13:40:00,53.3,53.32,53.26,53.29,131894.0,50.2097,50.2285,50.172,50.2003,131894.0
2024-03-06 13:45:00,53.3,53.31,53.22,53.27,85621.0,50.2097,50.2191,50.1343,50.1814,85621.0
2024-03-06 13:50:00,53.26,53.31,53.25,53.3,170693.0,50.172,50.2191,50.1626,50.2097,170693.0
2024-03-06 13:55:00,53.3,53.38,53.3,53.38,58409.0,50.2097,50.2851,50.2097,50.2851,58409.0
2024-03-06 14:00:00,53.38,53.38,53.26,53.27,102338.0,50.2851,50.2851,50.172,50.1814,102338.0
2024-03-06 14:05:00,53.27,53.34,53.24,53.25,118130.0,50.1814,50.2474,50.1532,50.1626,118130.0
2024-03-06 14:10:00,53.24,53.27,53.16,53.22,103718.0,50.1532,50.1814,50.0778,50.1343,103718.0
2024-03-06 14:15:00,53.22,53.23,53.19,53.21,83818.0,50.1343,50.1438,50.1061,50.1249,83818.0
2024-03-06 14:20:00,53.21,53.28,53.19,53.27,95956.0,50.1249,50.1909,50.1061,50.1814,95956.0
2024-03-06 14:25:00,53.27,53.33,53.22,53.32,88213.0,50.1814,50.238,50.1343,50.2285,88213.0
2024-03-06 14:30:00,53.32,53.34,53.27,53.34,101388.0,50.2285,50.2474,50.1814,50.2474,101388.0
2024-03-06 14:35:00,53.34,53.37,53.32,53.33,88018.0,50.2474,50.2756,50.2285,50.238,88018.0
2024-03-06 14:40:00,53.33,53.38,53.32,53.36,100479.0,50.238,50.2851,50.2285,50.2662,100479.0
2024-03-06 14:45:00,53.36,53.39,53.33,53.37,168433.0,50.2662,50.2945,50.238,50.2756,168433.0
2024-03-06 14:50:00,53.37,53.39,53.29,53.3,89463.0,50.2756,50.2945,50.2003,50.2097,89463.0
2024-03-06 14:55:00,53.3,53.31,53.27,53.3,104587.0,50.2097,50.2191,50.1814,50.2097,104587.0
2024-03-06 15:00:00,53.3,53.34,53.25,53.27,97688.0,50.2097,50.2474,50.1626,50.1814,97688.0
2024-03-06 15:05:00,53.28,53.32,53.28,53.29,103461.0,50.1909,50.2285,50.1909,50.2003,103461.0
2024-03-06 15:10:00,53.29,53.31,53.24,53.25,150619.0,50.2003,50.2191,50.1532,50.1626,150619.0
2024-03-06 15:15:00,53.26,53.33,53.25,53.3,142407.0,50.172,50.238,50.1626,50.2097,142407.0
2024-03-06 15:20:00,53.3,53.34,53.29,53.33,97068.0,50.2097,50.2474,50.2003,50.238,97068.0
2024-03-06 15:25:00,53.33,53.39,53.32,53.38,108741.0,50.238,50.2945,50.2285,50.2851,108741.0
2024-03-06 15:30:00,53.38,53.39,53.33,53.38,136146.0,50.2851,50.2945,50.238,50.2851,136146.0
2024-03-06 15:35:00,53.38,53.39,53.29,53.35,159999.0,50.2851,50.2945,50.2003,50.2568,159999.0
2024-03-06 15:40:00,53.35,53.42,53.34,53.39,217162.0,50.2568,50.3227,50.2474,50.2945,217162.0
2024-03-06 15:45:00,53.4,53.47,53.38,53.45,235680.0,50.3039,50.3698,50.2851,50.351,235680.0
2024-03-06 15:50:00,53.45,53.48,53.38,53.41,460741.0,50.351,50.3793,50.2851,50.3133,460741.0
2024-03-06 15:55:00,53.41,53.42,53.34,53.38,762269.0,50.3133,50.3227,50.2474,50.2851,762269.0
2024-03-07 09:30:00,53.57,53.75,53.32,53.67,218595.0,50.464,50.6336,50.2285,50.5582,218595.0
2024-03-07 09:35:00,53.66,53.75,53.47,53.54,108037.0,50.5488,50.6336,50.3698,50.4358,108037.0
2024-03-07 09:40:00,53.54,53.6,53.45,53.55,126282.0,50.4358,50.4923,50.351,50.4452,126282.0
2024-03-07 09:45:00,53.55,53.6,53.34,53.35,171344.0,50.4452,50.4923,50.2474,50.2568,171344.0
2024-03-07 09:50:00,53.36,53.49,53.26,53.48,173061.0,50.2662,50.3887,50.172,50.3793,173061.0
2024-03-07 09:55:00,53.48,53.53,53.35,53.5,154037.0,50.3793,50.4264,50.2568,50.3981,154037.0
2024-03-07 10:00:00,53.51,53.52,53.28,53.29,132441.0,50.4075,50.4169,50.1909,50.2003,132441.0
2024-03-07 10:05:00,53.3,53.31,53.2,53.22,100833.0,50.2097,50.2191,50.1155,50.1343,100833.0
2024-03-07 10:10:00,53.23,53.37,53.22,53.36,120028.0,50.1438,50.2756,50.1343,50.2662,120028.0
2024-03-07 10:15:00,53.36,53.43,53.3,53.36,113024.0,50.2662,50.3322,50.2097,50.2662,113024.0
2024-03-07 10:20:00,53.35,53.48,53.32,53.44,119731.0,50.2568,50.3793,50.2285,50.3416,119731.0
2024-03-07 10:25:00,53.45,53.47,53.32,53.38,108541.0,50.351,50.3698,50.2285,50.2851,108541.0
2024-03-07 10:30:00,53.38,53.44,53.32,53.4,138539.0,50.2851,50.3416,50.2285,50.3039,138539.0
2024-03-07 10:35:00,53.4,53.45,53.3,53.31,112797.0,50.3039,50.351,50.2097,50.2191,112797.0
2024-03-07 10:40:00,53.31,53.38,53.24,53.3,229044.0,50.2191,50.2851,50.1532,50.2097,229044.0
2024-03-07 10:45:00,53.31,53.36,53.2,53.22,164978.0,50.2191,50.2662,50.1155,50.1343,164978.0
2024-03-07 10:50:00,53.22,53.28,53.11,53.26,146525.0,50.1343,50.1909,50.0307,50.172,146525.0
2024-03-07 10:55:00,53.25,53.26,53.11,53.19,156266.0,50.1626,50.172,50.0307,50.1061,156266.0
2024-03-07 11:00:00,53.18,53.19,53.02,53.03,223692.0,50.0966,50.1061,49.9459,49.9553,223692.0
2024-03-07 11:05:00,53.04,53.14,52.98,53.14,186649.0,49.9648,50.059,49.9082,50.059,186649.0
2024-03-07 11:10:00,53.14,53.22,53.11,53.21,202611.0,50.059,50.1343,50.0307,50.1249,202611.0
2024-03-07 11:15:00,53.21,53.38,53.2,53.21,392365.0,50.1249,50.2851,50.1155,50.1249,392365.0
2024-03-07 11:20:00,53.22,53.4,53.2,53.37,172718.0,50.1343,50.3039,50.1155,50.2756,172718.0
2024-03-07 11:25:00,53.37,53.42,53.31,53.32,234306.0,50.2756,50.3227,50.2191,50.2285,234306.0
2024-03-07 11:30:00,53.32,53.45,53.29,53.4,126756.0,50.2285,50.351,50.2003,50.3039,126756.0
2024-03-07 11:35:00,53.39,53.46,53.34,53.46,111242.0,50.2945,50.3604,50.2474,50.3604,111242.0
2024-03-07 11:40:00,53.46,53.48,53.33,53.4,149172.0,50.3604,50.3793,50.238,50.3039,149172.0
2024-03-07 11:45:00,53.4,53.4,53.16,53.19,149334.0,50.3039,50.3039,50.0778,50.1061,149334.0
2024-03-07 11:50:00,53.2,53.27,53.17,53.23,141042.0,50.1155,50.1814,50.0872,50.1438,141042.0
2024-03-07 11:55:00,53.23,53.27,53.12,53.24,115805.0,50.1438,50.1814,50.0401,50.1532,115805.0
2024-03-07 12:00:00,53.24,53.25,53.21,53.25,92574.0,50.1532,50.1626,50.1249,50.1626,92574.0
2024-03-07 12:05:00,53.25,53.3,53.23,53.23,101532.0,50.1626,50.2097,50.1438,50.1438,101532.0
2024-03-07 12:10:00,53.23,53.28,53.19,53.21,49380.0,50.1438,50.1909,50.1061,50.1249,49380.0
2024-03-07 12:15:00,53.21,53.23,53.14,53.2,60122.0,50.1249,50.1438,50.059,50.1155,60122.0
2024-03-07 12:20:00,53.2,53.25,53.19,53.25,67090.0,50.1155,50.1626,50.1061,50.1626,67090.0
2024-03-07 12:25:00,53.25,53.26,53.1,53.21,107180.0,50.1626,50.172,50.0213,50.1249,107180.0
2024-03-07 12:30:00,53.21,53.23,53.16,53.22,85894.0,50.1249,50.1438,50.0778,50.1343,85894.0
2024-03-07 12:35:00,53.23,53.26,53.22,53.23,117506.0,50.1438,50.172,50.1343,50.1438,117506.0
2024-03-07 12:40:00,53.23,53.25,53.16,53.25,186728.0,50.1438,50.1626,50.0778,50.1626,186728.0
2024-03-07 12:45:00,53.24,53.29,53.16,53.16,112929.0,50.1532,50.2003,50.0778,50.0778,112929.0
2024-03-07 12:50:00,53.16,53.25,53.16,53.24,117238.0,50.0778,50.1626,50.0778,50.1532,117238.0
2024-03-07 12:55:00,53.25,53.28,53.23,53.24,101185.0,50.1626,50.1909,50.1438,50.1532,101185.0
2024-03-07 13:00:00,53.25,53.31,53.2,53.27,96420.0,50.1626,50.2191,50.1155,50.1814,96420.0
2024-03-07 13:05:00,53.27,53.37,53.26,53.36,83052.0,50.1814,50.2756,50.172,50.2662,83052.0
2024-03-07 13:10:00,53.36,53.46,53.35,53.38,92131.0,50.2662,50.3604,50.2568,50.2851,92131.0
2024-03-07 13:15:00,53.38,53.47,53.38,53.46,70491.0,50.2851,50.3698,50.2851,50.3604,70491.0
2024-03-07 13:20:00,53.46,53.46,53.34,53.36,104450.0,50.3604,50.3604,50.2474,50.2662,104450.0
2024-03-07 13:25:00,53.35,53.38,53.26,53.3,157628.0,50.2568,50.2851,50.172,50.2097,157628.0
2024-03-07 13:30:00,53.31,53.31,53.27,53.31,100250.0,50.2191,50.2191,50.1814,50.2191,100250.0
2024-03-07 13:35:00,53.31,53.35,53.29,53.34,101936.0,50.2191,50.2568,50.2003,50.2474,101936.0
2024-03-07 13:40:00,53.35,53.35,53.3,53.33,84289.0,50.2568,50.2568,50.2097,50.238,84289.0
2024-03-07 13:45:00,53.33,53.35,53.29,53.31,105753.0,50.238,50.2568,50.2003,50.2191,105753.0
2024-03-07 13:50:00,53.31,53.34,53.29,53.3,135399.0,50.2191,50.2474,50.2003,50.2097,135399.0
2024-03-07 13:55:00,53.3,53.33,53.24,53.29,222997.0,50.2097,50.238,50.1532,50.2003,222997.0
2024-03-07 14:00:00,53.29,53.29,53.19,53.19,112769.0,50.2003,50.2003,50.1061,50.1061,112769.0
2024-03-07 14:05:00,53.2,53.28,53.14,53.15,390862.0,50.1155,50.1909,50.059,50.0684,390862.0
2024-03-07 14:10:00,53.15,53.25,53.15,53.23,90354.0,50.0684,50.1626,50.0684,50.1438,90354.0
2024-03-07 14:15:00,53.23,53.29,53.22,53.27,90249.0,50.1438,50.2003,50.1343,50.1814,90249.0
2024-03-07 14:20:00,53.27,53.33,53.27,53.28,101653.0,50.1814,50.238,50.1814,50.1909,101653.0
2024-03-07 14:25:00,53.29,53.29,53.24,53.27,101087.0,50.2003,50.2003,50.1532,50.1814,101087.0
2024-03-07 14:30:00,53.26,53.32,53.25,53.27,133346.0,50.172,50.2285,50.1626,50.1814,133346.0
2024-03-07 14:35:00,53.27,53.27,53.19,53.21,113946.0,50.1814,50.1814,50.1061,50.1249,113946.0
2024-03-07 14:40:00,53.22,53.32,53.2,53.32,106712.0,50.1343,50.2285,50.1155,50.2285,106712.0
2024-03-07 14:45:00,53.31,53.33,53.29,53.32,118715.0,50.2191,50.238,50.2003,50.2285,118715.0
2024-03-07 14:50:00,53.32,53.37,53.27,53.28,107981.0,50.2285,50.2756,50.1814,50.1909,107981.0
2024-03-07 14:55:00,53.29,53.38,53.28,53.38,159040.0,50.2003,50.2851,50.1909,50.2851,159040.0
2024-03-07 15:00:00,53.38,53.39,53.34,53.38,125978.0,50.2851,50.2945,50.2474,50.2851,125978.0
2024-03-07 15:05:00,53.37,53.38,53.32,53.36,141662.0,50.2756,50.2851,50.2285,50.2662,141662.0
2024-03-07 15:10:00,53.36,53.4,53.31,53.36,169137.0,50.2662,50.3039,50.2191,50.2662,169137.0
2024-03-07 15:15:00,53.36,53.37,53.33,53.35,96474.0,50.2662,50.2756,50.238,50.2568,96474.0
2024-03-07 15:20:00,53.35,53.4,53.34,53.35,229948.0,50.2568,50.3039,50.2474,50.2568,229948.0
2024-03-07 15:25:00,53.35,53.4,53.33,53.38,144471.0,50.2568,50.3039,50.238,50.2851,144471.0
2024-03-07 15:30:00,53.38,53.42,53.33,53.42,204658.0,50.2851,50.3227,50.238,50.3227,204658.0
2024-03-07 15:35:00,53.41,53.42,53.36,53.36,128685.0,50.3133,50.3227,50.2662,50.2662,128685.0
2024-03-07 15:40:00,53.36,53.45,53.36,53.43,195270.0,50.2662,50.351,50.2662,50.3322,195270.0
2024-03-07 15:45:00,53.44,53.44,53.38,53.39,311664.0,50.3416,50.3416,50.2851,50.2945,311664.0
2024-03-07 15:50:00,53.38,53.38,53.3,53.36,303403.0,50.2851,50.2851,50.2097,50.2662,303403.0
2024-03-07 15:55:00,53.37,53.4,53.27,53.27,678288.0,50.2756,50.3039,50.1814,50.1814,678288.0
2024-03-08 09:30:00,53.48,53.64,53.33,53.47,244126.0,50.3793,50.53,50.238,50.3698,244126.0
2024-03-08 09:35:00,53.48,53.69,53.43,53.67,179572.0,50.3793,50.5771,50.3322,50.5582,179572.0
2024-03-08 09:40:00,53.66,53.68,53.57,53.64,105420.0,50.5488,50.5677,50.464,50.53,105420.0
2024-03-08 09:45:00,53.64,53.71,53.56,53.7,126516.0,50.53,50.5959,50.4546,50.5865,126516.0
2024-03-08 09:50:00,53.69,53.84,53.67,53.72,139978.0,50.5771,50.7184,50.5582,50.6053,139978.0
2024-03-08 09:55:00,53.72,53.77,53.65,53.69,178928.0,50.6053,50.6524,50.5394,50.5771,178928.0
2024-03-08 10:00:00,53.7,53.72,53.6,53.64,201290.0,50.5865,50.6053,50.4923,50.53,201290.0
2024-03-08 10:05:00,53.65,53.69,53.47,53.58,213885.0,50.5394,50.5771,50.3698,50.4735,213885.0
2024-03-08 10:10:00,53.58,53.66,53.56,53.56,111201.0,50.4735,50.5488,50.4546,50.4546,111201.0
2024-03-08 10:15:00,53.57,53.65,53.5,53.63,91682.0,50.464,50.5394,50.3981,50.5206,91682.0
2024-03-08 10:20:00,53.63,53.63,53.54,53.56,132198.0,50.5206,50.5206,50.4358,50.4546,132198.0
2024-03-08 10:25:00,53.55,53.61,53.47,53.48,69547.0,50.4452,50.5017,50.3698,50.3793,69547.0
2024-03-08 10:30:00,53.49,53.6,53.38,53.52,106356.0,50.3887,50.4923,50.2851,50.4169,106356.0
2024-03-08 10:35:00,53.52,53.84,53.51,53.82,124180.0,50.4169,50.7184,50.4075,50.6995,124180.0
2024-03-08 10:40:00,53.82,53.85,53.7,53.8,194604.0,50.6995,50.7278,50.5865,50.6807,194604.0
2024-03-08 10:45:00,53.79,53.81,53.7,53.72,111430.0,50.6713,50.6901,50.5865,50.6053,111430.0
2024-03-08 10:50:00,53.71,53.79,53.68,53.71,92109.0,50.5959,50.6713,50.5677,50.5959,92109.0
2024-03-08 10:55:00,53.72,53.77,53.67,53.67,109904.0,50.6053,50.6524,50.5582,50.5582,109904.0
2024-03-08 11:00:00,53.68,53.81,53.65,53.8,189246.0,50.5677,50.6901,50.5394,50.6807,189246.0
2024-03-08 11:05:00,53.8,53.89,53.71,53.77,159025.0,50.6807,50.7655,50.5959,50.6524,159025.0
2024-03-08 11:10:00,53.77,53.79,53.57,53.6,92772.0,50.6524,50.6713,50.464,50.4923,92772.0
2024-03-08 11:15:00,53.6,53.67,53.58,53.63,188309.0,50.4923,50.5582,50.4735,50.5206,188309.0
2024-03-08 11:20:00,53.63,53.67,53.58,53.66,102257.0,50.5206,50.5582,50.4735,50.5488,102257.0
2024-03-08 11:25:00,53.66,53.74,53.63,53.73,118896.0,50.5488,50.6242,50.5206,50.6148,118896.0
2024-03-08 11:30:00,53.73,53.89,53.73,53.8,239670.0,50.6148,50.7655,50.6148,50.6807,239670.0
2024-03-08 11:35:00,53.81,53.86,53.71,53.85,98222.0,50.6901,50.7372,50.5959,50.7278,98222.0
2024-03-08 11:40:00,53.85,53.87,53.77,53.77,146387.0,50.7278,50.7466,50.6524,50.6524,146387.0
2024-03-08 11:45:00,53.77,53.87,53.75,53.83,127304.0,50.6524,50.7466,50.6336,50.709,127304.0
2024-03-08 11:50:00,53.83,53.92,53.82,53.83,90815.0,50.709,50.7937,50.6995,50.709,90815.0
2024-03-08 11:55:00,53.82,53.88,53.81,53.87,103915.0,50.6995,50.7561,50.6901,50.7466,103915.0
2024-03-08 12:00:00,53.87,53.97,53.87,53.93,134405.0,50.7466,50.8408,50.7466,50.8032,134405.0
2024-03-08 12:05:00,53.92,53.98,53.9,53.96,102965.0,50.7937,50.8503,50.7749,50.8314,102965.0
2024-03-08 12:10:00,53.96,54.04,53.93,53.98,160165.0,50.8314,50.9068,50.8032,50.8503,160165.0
2024-03-08 12:15:00,53.99,54.06,53.98,54.05,92673.0,50.8597,50.9256,50.8503,50.9162,92673.0
2024-03-08 12:20:00,54.06,54.06,53.98,53.98,170716.0,50.9256,50.9256,50.8503,50.8503,170716.0
2024-03-08 12:25:00,53.99,54.0,53.93,53.96,134552.0,50.8597,50.8691,50.8032,50.8314,134552.0
2024-03-08 12:30:00,53.96,53.98,53.89,53.94,80922.0,50.8314,50.8503,50.7655,50.8126,80922.0
2024-03-08 12:35:00,53.94,54.0,53.94,53.98,70730.0,50.8126,50.8691,50.8126,50.8503,70730.0
2024-03-08 12:40:00,53.98,54.07,53.97,54.02,95249.0,50.8503,50.935,50.8408,50.8879,95249.0
2024-03-08 12:45:00,54.01,54.05,53.99,54.05,56234.0,50.8785,50.9162,50.8597,50.9162,56234.0
2024-03-08 12:50:00,54.05,54.06,54.0,54.04,107925.0,50.9162,50.9256,50.8691,50.9068,107925.0
2024-03-08 12:55:00,54.04,54.19,54.04,54.16,161001.0,50.9068,51.0481,50.9068,51.0198,161001.0
2024-03-08 13:00:00,54.16,54.19,54.07,54.14,75446.0,51.0198,51.0481,50.935,51.001,75446.0
2024-03-08 13:05:00,54.13,54.23,54.11,54.23,99499.0,50.9916,51.0858,50.9727,51.0858,99499.0
2024-03-08 13:10:00,54.23,54.26,54.14,54.15,152915.0,51.0858,51.114,51.001,51.0104,152915.0
2024-03-08 13:15:00,54.15,54.15,53.9,53.91,107499.0,51.0104,51.0104,50.7749,50.7843,107499.0
2024-03-08 13:20:00,53.91,54.02,53.89,54.02,120609.0,50.7843,50.8879,50.7655,50.8879,120609.0
2024-03-08 13:25:00,54.02,54.06,53.94,53.97,233242.0,50.8879,50.9256,50.8126,50.8408,233242.0
2024-03-08 13:30:00,53.97,54.03,53.93,54.02,107922.0,50.8408,50.8974,50.8032,50.8879,107922.0
2024-03-08 13:35:00,54.02,54.06,53.97,53.98,161195.0,50.8879,50.9256,50.8408,50.8503,161195.0
2024-03-08 13:40:00,53.98,54.11,53.83,53.84,436495.0,50.8503,50.9727,50.709,50.7184,436495.0
2024-03-08 13:45:00,53.84,53.95,53.83,53.93,160701.0,50.7184,50.822,50.709,50.8032,160701.0
2024-03-08 13:50:00,53.94,53.99,53.89,53.95,67897.0,50.8126,50.8597,50.7655,50.822,67897.0
2024-03-08 13:55:00,53.95,54.0,53.94,53.95,58893.0,50.822,50.8691,50.8126,50.822,58893.0
2024-03-08 14:00:00,53.96,53.97,53.86,53.88,55765.0,50.8314,50.8408,50.7372,50.7561,55765.0
2024-03-08 14:05:00,53.88,53.89,53.84,53.85,115677.0,50.7561,50.7655,50.7184,50.7278,115677.0
2024-03-08 14:10:00,53.85,54.02,53.85,54.02,91791.0,50.7278,50.8879,50.7278,50.8879,91791.0
2024-03-08 14:15:00,54.02,54.08,54.01,54.08,77412.0,50.8879,50.9445,50.8785,50.9445,77412.0
2024-03-08 14:20:00,54.08,54.16,54.08,54.11,82740.0,50.9445,51.0198,50.9445,50.9727,82740.0
2024-03-08 14:25:00,54.12,54.12,54.06,54.12,121808.0,50.9821,50.9821,50.9256,50.9821,121808.0
2024-03-08 14:30:00,54.12,54.18,54.11,54.18,86966.0,50.9821,51.0387,50.9727,51.0387,86966.0
2024-03-08 14:35:00,54.18,54.21,54.11,54.18,132725.0,51.0387,51.0669,50.9727,51.0387,132725.0
2024-03-08 14:40:00,54.18,54.21,54.13,54.14,121569.0,51.0387,51.0669,50.9916,51.001,121569.0
2024-03-08 14:45:00,54.14,54.16,54.07,54.08,108838.0,51.001,51.0198,50.935,50.9445,108838.0
2024-03-08 14:50:00,54.08,54.17,54.07,54.17,108689.0,50.9445,51.0292,50.935,51.0292,108689.0
2024-03-08 14:55:00,54.16,54.17,53.99,54.06,299135.0,51.0198,51.0292,50.8597,50.9256,299135.0
2024-03-08 15:00:00,54.06,54.06,53.96,53.97,312145.0,50.9256,50.9256,50.8314,50.8408,312145.0
2024-03-08 15:05:00,53.97,54.06,53.96,54.05,148516.0,50.8408,50.9256,50.8314,50.9162,148516.0
2024-03-08 15:10:00,54.06,54.06,53.99,54.0,140847.0,50.9256,50.9256,50.8597,50.8691,140847.0
2024-03-08 15:15:00,54.0,54.07,53.98,54.04,86479.0,50.8691,50.935,50.8503,50.9068,86479.0
2024-03-08 15:20:00,54.05,54.1,54.0,54.0,130213.0,50.9162,50.9633,50.8691,50.8691,130213.0
2024-03-08 15:25:00,54.0,54.1,53.99,54.03,133425.0,50.8691,50.9633,50.8597,50.8974,133425.0
2024-03-08 15:30:00,54.02,54.02,53.85,53.87,336879.0,50.8879,50.8879,50.7278,50.7466,336879.0
2024-03-08 15:35:00,53.87,53.96,53.77,53.77,377039.0,50.7466,50.8314,50.6524,50.6524,377039.0
2024-03-08 15:40:00,53.78,53.82,53.76,53.79,311229.0,50.6619,50.6995,50.643,50.6713,311229.0
2024-03-08 15:45:00,53.79,53.95,53.78,53.93,389117.0,50.6713,50.822,50.6619,50.8032,389117.0
2024-03-08 15:50:00,53.95,53.96,53.88,53.9,515571.0,50.822,50.8314,50.7561,50.7749,515571.0
2024-03-08 15:55:00,53.9,53.91,53.75,53.77,993423.0,50.7749,50.7843,50.6336,50.6524,993423.0
2024-03-11 09:30:00,53.91,54.44,53.74,54.44,466489.0,50.7843,51.2836,50.6242,51.2836,466489.0
2024-03-11 09:35:00,54.45,54.48,54.13,54.19,200682.0,51.293,51.3213,50.9916,51.0481,200682.0
2024-03-11 09:40:00,54.2,54.2,53.94,54.1,179642.0,51.0575,51.0575,50.8126,50.9633,179642.0
2024-03-11 09:45:00,54.1,54.15,53.86,53.9,255552.0,50.9633,51.0104,50.7372,50.7749,255552.0
2024-03-11 09:50:00,53.9,54.2,53.83,54.2,115359.0,50.7749,51.0575,50.709,51.0575,115359.0
2024-03-11 09:55:00,54.2,54.21,54.03,54.2,95240.0,51.0575,51.0669,50.8974,51.0575,95240.0
2024-03-11 10:00:00,54.2,54.28,54.09,54.26,89644.0,51.0575,51.1329,50.9539,51.114,89644.0
2024-03-11 10:05:00,54.25,54.27,54.08,54.13,98894.0,51.1046,51.1235,50.9445,50.9916,98894.0
2024-03-11 10:10:00,54.12,54.27,54.07,54.25,146922.0,50.9821,51.1235,50.935,51.1046,146922.0
2024-03-11 10:15:00,54.25,54.25,54.07,54.23,104562.0,51.1046,51.1046,50.935,51.0858,104562.0
2024-03-11 10:20:00,54.23,54.3,54.19,54.28,126377.0,51.0858,51.1517,51.0481,51.1329,126377.0
2024-03-11 10:25:00,54.28,54.3,54.13,54.14,162407.0,51.1329,51.1517,50.9916,51.001,162407.0
2024-03-11 10:30:00,54.14,54.15,53.94,54.14,160167.0,51.001,51.0104,50.8126,51.001,160167.0
2024-03-11 10:35:00,54.14,54.15,53.92,54.02,137586.0,51.001,51.0104,50.7937,50.8879,137586.0
2024-03-11 10:40:00,54.03,54.04,53.88,53.9,104430.0,50.8974,50.9068,50.7561,50.7749,104430.0
2024-03-11 10:45:00,53.9,54.1,53.89,54.09,129125.0,50.7749,50.9633,50.7655,50.9539,129125.0
2024-03-11 10:50:00,54.09,54.09,53.82,53.83,113685.0,50.9539,50.9539,50.6995,50.709,113685.0
2024-03-11 10:55:00,53.82,54.05,53.82,54.05,137381.0,50.6995,50.9162,50.6995,50.9162,137381.0
2024-03-11 11:00:00,54.05,54.09,53.97,54.03,82244.0,50.9162,50.9539,50.8408,50.8974,82244.0
2024-03-11 11:05:00,54.03,54.11,54.02,54.1,75296.0,50.8974,50.9727,50.8879,50.9633,75296.0
2024-03-11 11:10:00,54.1,54.12,54.02,54.12,104438.0,50.9633,50.9821,50.8879,50.9821,104438.0
2024-03-11 11:15:00,54.12,54.19,54.1,54.18,71453.0,50.9821,51.0481,50.9633,51.0387,71453.0
2024-03-11 11:20:00,54.17,54.23,54.16,54.18,84044.0,51.0292,51.0858,51.0198,51.0387,84044.0
2024-03-11 11:25:00,54.17,54.18,54.06,54.07,106520.0,51.0292,51.0387,50.9256,50.935,106520.0
2024-03-11 11:30:00,54.08,54.08,53.97,54.03,90564.0,50.9445,50.9445,50.8408,50.8974,90564.0
2024-03-11 11:35:00,54.03,54.07,54.0,54.06,46328.0,50.8974,50.935,50.8691,50.9256,46328.0
2024-03-11 11:40:00,54.06,54.17,54.02,54.17,93148.0,50.9256,51.0292,50.8879,51.0292,93148.0
2024-03-11 11:45:00,54.16,54.27,54.14,54.24,132237.0,51.0198,51.1235,51.001,51.0952,132237.0
2024-03-11 11:50:00,54.25,54.34,54.21,54.32,137292.0,51.1046,51.1894,51.0669,51.1706,137292.0
2024-03-11 11:55:00,54.32,54.34,54.29,54.34,105615.0,51.1706,51.1894,51.1423,51.1894,105615.0
2024-03-11 12:00:00,54.34,54.43,54.33,54.43,141246.0,51.1894,51.2742,51.18,51.2742,141246.0
2024-03-11 12:05:00,54.43,54.54,54.4,54.51,200385.0,51.2742,51.3778,51.2459,51.3495,200385.0
2024-03-11 12:10:00,54.52,54.56,54.49,54.52,98071.0,51.359,51.3966,51.3307,51.359,98071.0
2024-03-11 12:15:00,54.52,54.54,54.26,54.26,127505.0,51.359,51.3778,51.114,51.114,127505.0
2024-03-11 12:20:00,54.27,54.45,54.26,54.43,152549.0,51.1235,51.293,51.114,51.2742,152549.0
2024-03-11 12:25:00,54.42,54.48,54.4,54.47,94617.0,51.2648,51.3213,51.2459,51.3119,94617.0
2024-03-11 12:30:00,54.46,54.47,54.37,54.4,106639.0,51.3024,51.3119,51.2177,51.2459,106639.0
2024-03-11 12:35:00,54.4,54.45,54.31,54.34,65150.0,51.2459,51.293,51.1611,51.1894,65150.0
2024-03-11 12:40:00,54.35,54.39,54.2,54.24,278399.0,51.1988,51.2365,51.0575,51.0952,278399.0
2024-03-11 12:45:00,54.24,54.27,54.14,54.15,131771.0,51.0952,51.1235,51.001,51.0104,131771.0
2024-03-11 12:50:00,54.14,54.18,54.11,54.16,99642.0,51.001,51.0387,50.9727,51.0198,99642.0
2024-03-11 12:55:00,54.16,54.19,54.04,54.07,84076.0,51.0198,51.0481,50.9068,50.935,84076.0
2024-03-11 13:00:00,54.07,54.07,53.95,54.01,159083.0,50.935,50.935,50.822,50.8785,159083.0
2024-03-11 13:05:00,54.01,54.16,53.99,54.07,145852.0,50.8785,51.0198,50.8597,50.935,145852.0
2024-03-11 13:10:00,54.06,54.15,54.05,54.05,133362.0,50.9256,51.0104,50.9162,50.9162,133362.0
2024-03-11 13:15:00,54.06,54.16,54.05,54.15,107596.0,50.9256,51.0198,50.9162,51.0104,107596.0
2024-03-11 13:20:00,54.16,54.17,54.1,54.11,95583.0,51.0198,51.0292,50.9633,50.9727,95583.0
2024-03-11 13:25:00,54.11,54.12,54.05,54.09,56480.0,50.9727,50.9821,50.9162,50.9539,56480.0
2024-03-11 13:30:00,54.1,54.12,54.04,54.07,88593.0,50.9633,50.9821,50.9068,50.935,88593.0
2024-03-11 13:35:00,54.06,54.08,54.02,54.05,76024.0,50.9256,50.9445,50.8879,50.9162,76024.0
2024-03-11 13:40:00,54.06,54.09,54.03,54.04,73104.0,50.9256,50.9539,50.8974,50.9068,73104.0
2024-03-11 13:45:00,54.03,54.15,54.01,54.13,89475.0,50.8974,51.0104,50.8785,50.9916,89475.0
2024-03-11 13:50:00,54.13,54.13,54.03,54.1,69383.0,50.9916,50.9916,50.8974,50.9633,69383.0
2024-03-11 13:55:00,54.11,54.18,54.1,54.15,72859.0,50.9727,51.0387,50.9633,51.0104,72859.0
2024-03-11 14:00:00,54.16,54.18,54.11,54.18,110202.0,51.0198,51.0387,50.9727,51.0387,110202.0
2024-03-11 14:05:00,54.18,54.18,54.13,54.17,292386.0,51.0387,51.0387,50.9916,51.0292,292386.0
2024-03-11 14:10:00,54.18,54.22,54.1,54.16,230913.0,51.0387,51.0764,50.9633,51.0198,230913.0
2024-03-11 14:15:00,54.16,54.18,54.1,54.11,67628.0,51.0198,51.0387,50.9633,50.9727,67628.0
2024-03-11 14:20:00,54.11,54.19,54.1,54.16,110765.0,50.9727,51.0481,50.9633,51.0198,110765.0
2024-03-11 14:25:00,54.16,54.21,54.14,54.21,63581.0,51.0198,51.0669,51.001,51.0669,63581.0
2024-03-11 14:30:00,54.21,54.22,54.16,54.18,83450.0,51.0669,51.0764,51.0198,51.0387,83450.0
2024-03-11 14:35:00,54.18,54.25,54.12,54.12,88136.0,51.0387,51.1046,50.9821,50.9821,88136.0
2024-03-11 14:40:00,54.12,54.21,54.1,54.21,72479.0,50.9821,51.0669,50.9633,51.0669,72479.0
2024-03-11 14:45:00,54.2,54.21,54.07,54.14,169422.0,51.0575,51.0669,50.935,51.001,169422.0
2024-03-11 14:50:00,54.14,54.2,54.09,54.14,103530.0,51.001,51.0575,50.9539,51.001,103530.0
2024-03-11 14:55:00,54.14,54.22,54.11,54.22,77048.0,51.001,51.0764,50.9727,51.0764,77048.0
2024-03-11 15:00:00,54.22,54.24,54.16,54.18,73600.0,51.0764,51.0952,51.0198,51.0387,73600.0
2024-03-11 15:05:00,54.18,54.23,54.17,54.23,91086.0,51.0387,51.0858,51.0292,51.0858,91086.0
2024-03-11 15:10:00,54.23,54.28,54.21,54.26,135819.0,51.0858,51.1329,51.0669,51.114,135819.0
2024-03-11 15:15:00,54.26,54.27,54.17,54.18,123097.0,51.114,51.1235,51.0292,51.0387,123097.0
2024-03-11 15:20:00,54.17,54.26,54.17,54.25,102792.0,51.0292,51.114,51.0292,51.1046,102792.0
2024-03-11 15:25:00,54.25,54.26,54.19,54.21,94509.0,51.1046,51.114,51.0481,51.0669,94509.0
2024-03-11 15:30:00,54.21,54.24,54.15,54.16,163048.0,51.0669,51.0952,51.0104,51.0198,163048.0
2024-03-11 15:35:00,54.16,54.21,54.15,54.21,140875.0,51.0198,51.0669,51.0104,51.0669,140875.0
2024-03-11 15:40:00,54.21,54.29,54.21,54.25,175267.0,51.0669,51.1423,51.0669,51.1046,175267.0
2024-03-11 15:45:00,54.25,54.25,54.18,54.2,255496.0,51.1046,51.1046,51.0387,51.0575,255496.0
2024-03-11 15:50:00,54.2,54.4,54.2,54.38,582118.0,51.0575,51.2459,51.0575,51.2271,582118.0
2024-03-11 15:55:00,54.39,54.43,54.29,54.38,1469982.0,51.2365,51.2742,51.1423,51.2271,1469982.0
2024-03-12 09:30:00,54.33,54.41,54.19,54.23,277329.0,51.18,51.2553,51.0481,51.0858,277329.0
2024-03-12 09:35:00,54.23,54.23,53.82,53.89,366288.0,51.0858,51.0858,50.6995,50.7655,366288.0
2024-03-12 09:40:00,53.89,54.14,53.88,54.08,211218.0,50.7655,51.001,50.7561,50.9445,211218.0
2024-03-12 09:45:00,54.09,54.14,54.01,54.03,141717.0,50.9539,51.001,50.8785,50.8974,141717.0
2024-03-12 09:50:00,54.04,54.1,53.94,53.98,133452.0,50.9068,50.9633,50.8126,50.8503,133452.0
2024-03-12 09:55:00,53.98,54.07,53.96,54.02,213923.0,50.8503,50.935,50.8314,50.8879,213923.0
2024-03-12 10:00:00,54.03,54.03,53.88,54.01,202523.0,50.8974,50.8974,50.7561,50.8785,202523.0
2024-03-12 10:05:00,54.01,54.04,53.93,54.01,163911.0,50.8785,50.9068,50.8032,50.8785,163911.0
2024-03-12 10:10:00,54.02,54.19,54.0,54.19,118713.0,50.8879,51.0481,50.8691,51.0481,118713.0
2024-03-12 10:15:00,54.19,54.3,54.18,54.25,148979.0,51.0481,51.1517,51.0387,51.1046,148979.0
2024-03-12 10:20:00,54.25,54.33,54.17,54.32,103870.0,51.1046,51.18,51.0292,51.1706,103870.0
2024-03-12 10:25:00,54.32,54.34,54.24,54.32,115541.0,51.1706,51.1894,51.0952,51.1706,115541.0
2024-03-12 10:30:00,54.31,54.32,54.11,54.18,127780.0,51.1611,51.1706,50.9727,51.0387,127780.0
2024-03-12 10:35:00,54.19,54.23,54.15,54.18,79997.0,51.0481,51.0858,51.0104,51.0387,79997.0
2024-03-12 10:40:00,54.19,54.24,54.13,54.21,68529.0,51.0481,51.0952,50.9916,51.0669,68529.0
2024-03-12 10:45:00,54.21,54.23,54.11,54.16,77233.0,51.0669,51.0858,50.9727,51.0198,77233.0
2024-03-12 10:50:00,54.16,54.29,54.11,54.27,141621.0,51.0198,51.1423,50.9727,51.1235,141621.0
2024-03-12 10:55:00,54.27,54.31,54.2,54.31,147972.0,51.1235,51.1611,51.0575,51.1611,147972.0
2024-03-12 11:00:00,54.31,54.33,54.27,54.28,100889.0,51.1611,51.18,51.1235,51.1329,100889.0
2024-03-12 11:05:00,54.28,54.3,54.22,54.3,61782.0,51.1329,51.1517,51.0764,51.1517,61782.0
2024-03-12 11:10:00,54.29,54.31,54.24,54.3,59441.0,51.1423,51.1611,51.0952,51.1517,59441.0
2024-03-12 11:15:00,54.3,54.3,54.21,54.23,65094.0,51.1517,51.1517,51.0669,51.0858,65094.0
2024-03-12 11:20:00,54.23,54.29,54.19,54.19,92760.0,51.0858,51.1423,51.0481,51.0481,92760.0
2024-03-12 11:25:00,54.2,54.24,54.15,54.2,82191.0,51.0575,51.0952,51.0104,51.0575,82191.0
2024-03-12 11:30:00,54.2,54.28,54.18,54.28,63892.0,51.0575,51.1329,51.0387,51.1329,63892.0
2024-03-12 11:35:00,54.28,54.48,54.27,54.39,171757.0,51.1329,51.3213,51.1235,51.2365,171757.0
2024-03-12 11:40:00,54.39,54.39,54.3,54.35,73376.0,51.2365,51.2365,51.1517,51.1988,73376.0
2024-03-12 11:45:00,54.36,54.38,54.25,54.25,101319.0,51.2082,51.2271,51.1046,51.1046,101319.0
2024-03-12 11:50:00,54.26,54.26,54.21,54.25,88797.0,51.114,51.114,51.0669,51.1046,88797.0
2024-03-12 11:55:00,54.24,54.32,54.21,54.32,57669.0,51.0952,51.1706,51.0669,51.1706,57669.0
2024-03-12 12:00:00,54.31,54.32,54.26,54.3,77045.0,51.1611,51.1706,51.114,51.1517,77045.0
2024-03-12 12:05:00,54.29,54.32,54.22,54.23,79012.0,51.1423,51.1706,51.0764,51.0858,79012.0
2024-03-12 12:10:00,54.22,54.26,54.21,54.23,88008.0,51.0764,51.114,51.0669,51.0858,88008.0
2024-03-12 12:15:00,54.23,54.28,54.21,54.28,73012.0,51.0858,51.1329,51.0669,51.1329,73012.0
2024-03-12 12:20:00,54.28,54.32,54.27,54.28,68495.0,51.1329,51.1706,51.1235,51.1329,68495.0
2024-03-12 12:25:00,54.29,54.29,54.23,54.24,56514.0,51.1423,51.1423,51.0858,51.0952,56514.0
2024-03-12 12:30:00,54.24,54.29,54.23,54.24,62159.0,51.0952,51.1423,51.0858,51.0952,62159.0
2024-03-12 12:35:00,54.23,54.26,54.23,54.23,57323.0,51.0858,51.114,51.0858,51.0858,57323.0
2024-03-12 12:40:00,54.24,54.24,54.18,54.23,70926.0,51.0952,51.0952,51.0387,51.0858,70926.0
2024-03-12 12:45:00,54.23,54.3,54.18,54.29,122314.0,51.0858,51.1517,51.0387,51.1423,122314.0
2024-03-12 12:50:00,54.3,54.37,54.29,54.36,67929.0,51.1517,51.2177,51.1423,51.2082,67929.0
2024-03-12 12:55:00,54.36,54.38,54.26,54.27,91603.0,51.2082,51.2271,51.114,51.1235,91603.0
2024-03-12 13:00:00,54.26,54.29,54.25,54.28,77040.0,51.114,51.1423,51.1046,51.1329,77040.0
2024-03-12 13:05:00,54.29,54.34,54.26,54.34,38085.0,51.1423,51.1894,51.114,51.1894,38085.0
2024-03-12 13:10:00,54.34,54.37,54.32,54.37,63723.0,51.1894,51.2177,51.1706,51.2177,63723.0
2024-03-12 13:15:00,54.37,54.4,54.35,54.4,71911.0,51.2177,51.2459,51.1988,51.2459,71911.0
2024-03-12 13:20:00,54.41,54.42,54.32,54.32,68532.0,51.2553,51.2648,51.1706,51.1706,68532.0
2024-03-12 13:25:00,54.33,54.36,54.32,54.36,43558.0,51.18,51.2082,51.1706,51.2082,43558.0
2024-03-12 13:30:00,54.36,54.37,54.3,54.33,48250.0,51.2082,51.2177,51.1517,51.18,48250.0
2024-03-12 13:35:00,54.33,54.4,54.32,54.39,64162.0,51.18,51.2459,51.1706,51.2365,64162.0
2024-03-12 13:40:00,54.39,54.42,54.37,54.41,41392.0,51.2365,51.2648,51.2177,51.2553,41392.0
2024-03-12 13:45:00,54.41,54.48,54.41,54.48,50576.0,51.2553,51.3213,51.2553,51.3213,50576.0
2024-03-12 13:50:00,54.47,54.5,54.45,54.48,73957.0,51.3119,51.3401,51.293,51.3213,73957.0
2024-03-12 13:55:00,54.48,54.48,54.41,54.41,53356.0,51.3213,51.3213,51.2553,51.2553,53356.0
2024-03-12 14:00:00,54.41,54.46,54.37,54.45,83384.0,51.2553,51.3024,51.2177,51.293,83384.0
2024-03-12 14:05:00,54.45,54.51,54.43,54.46,96851.0,51.293,51.3495,51.2742,51.3024,96851.0
2024-03-12 14:10:00,54.46,54.49,54.44,54.49,51452.0,51.3024,51.3307,51.2836,51.3307,51452.0
2024-03-12 14:15:00,54.48,54.49,54.41,54.46,67353.0,51.3213,51.3307,51.2553,51.3024,67353.0
2024-03-12 14:20:00,54.46,54.48,54.42,54.43,50723.0,51.3024,51.3213,51.2648,51.2742,50723.0
2024-03-12 14:25:00,54.43,54.49,54.42,54.48,63213.0,51.2742,51.3307,51.2648,51.3213,63213.0
2024-03-12 14:30:00,54.48,54.54,54.44,54.54,74091.0,51.3213,51.3778,51.2836,51.3778,74091.0
2024-03-12 14:35:00,54.54,54.54,54.5,54.53,65551.0,51.3778,51.3778,51.3401,51.3684,65551.0
2024-03-12 14:40:00,54.52,54.54,54.46,54.47,82581.0,51.359,51.3778,51.3024,51.3119,82581.0
2024-03-12 14:45:00,54.46,54.53,54.42,54.53,65557.0,51.3024,51.3684,51.2648,51.3684,65557.0
2024-03-12 14:50:00,54.53,54.56,54.5,54.5,89116.0,51.3684,51.3966,51.3401,51.3401,89116.0
2024-03-12 14:55:00,54.51,54.56,54.5,54.55,74755.0,51.3495,51.3966,51.3401,51.3872,74755.0
2024-03-12 15:00:00,54.55,54.56,54.53,54.55,68964.0,51.3872,51.3966,51.3684,51.3872,68964.0
2024-03-12 15:05:00,54.55,54.56,54.49,54.53,73095.0,51.3872,51.3966,51.3307,51.3684,73095.0
2024-03-12 15:10:00,54.53,54.6,54.5,54.57,103335.0,51.3684,51.4343,51.3401,51.4061,103335.0
2024-03-12 15:15:00,54.58,54.58,54.55,54.55,83664.0,51.4155,51.4155,51.3872,51.3872,83664.0
2024-03-12 15:20:00,54.56,54.59,54.52,54.58,99365.0,51.3966,51.4249,51.359,51.4155,99365.0
2024-03-12 15:25:00,54.58,54.6,54.57,54.57,88656.0,51.4155,51.4343,51.4061,51.4061,88656.0
2024-03-12 15:30:00,54.57,54.57,54.49,54.52,123340.0,51.4061,51.4061,51.3307,51.359,123340.0
2024-03-12 15:35:00,54.53,54.53,54.45,54.52,157994.0,51.3684,51.3684,51.293,51.359,157994.0
2024-03-12 15:40:00,54.52,54.6,54.51,54.55,163847.0,51.359,51.4343,51.3495,51.3872,163847.0
2024-03-12 15:45:00,54.54,54.57,54.48,54.52,248492.0,51.3778,51.4061,51.3213,51.359,248492.0
2024-03-12 15:50:00,54.52,54.59,54.5,54.57,349343.0,51.359,51.4249,51.3401,51.4061,349343.0
2024-03-12 15:55:00,54.57,54.59,54.4,54.4,750852.0,51.4061,51.4249,51.2459,51.2459,750852.0
2024-03-13 09:30:00,54.33,54.77,54.33,54.72,277577.0,51.18,51.5945,51.18,51.5474,277577.0
2024-03-13 09:35:00,54.74,54.75,54.63,54.75,198440.0,51.5662,51.5756,51.4626,51.5756,198440.0
2024-03-13 09:40:00,54.74,54.82,54.69,54.71,225221.0,51.5662,51.6416,51.5191,51.5379,225221.0
2024-03-13 09:45:00,54.71,55.04,54.63,54.91,393888.0,51.5379,51.8488,51.4626,51.7263,393888.0
2024-03-13 09:50:00,54.91,54.93,54.63,54.66,115195.0,51.7263,51.7452,51.4626,51.4908,115195.0
2024-03-13 09:55:00,54.67,54.89,54.6,54.73,408008.0,51.5003,51.7075,51.4343,51.5568,408008.0
2024-03-13 10:00:00,54.74,54.82,54.61,54.62,133087.0,51.5662,51.6416,51.4437,51.4532,133087.0
2024-03-13 10:05:00,54.61,54.76,54.55,54.61,189273.0,51.4437,51.585,51.3872,51.4437,189273.0
2024-03-13 10:10:00,54.64,54.69,54.55,54.63,186088.0,51.472,51.5191,51.3872,51.4626,186088.0
2024-03-13 10:15:00,54.62,54.75,54.62,54.75,468061.0,51.4532,51.5756,51.4532,51.5756,468061.0
2024-03-13 10:20:00,54.75,54.78,54.63,54.71,646494.0,51.5756,51.6039,51.4626,51.5379,646494.0
2024-03-13 10:25:00,54.71,54.82,54.7,54.81,399854.0,51.5379,51.6416,51.5285,51.6321,399854.0
2024-03-13 10:30:00,54.81,54.81,54.75,54.76,185056.0,51.6321,51.6321,51.5756,51.585,185056.0
2024-03-13 10:35:00,54.76,54.79,54.7,54.73,322247.0,51.585,51.6133,51.5285,51.5568,322247.0
2024-03-13 10:40:00,54.73,54.75,54.72,54.73,103592.0,51.5568,51.5756,51.5474,51.5568,103592.0
2024-03-13 10:45:00,54.73,54.76,54.46,54.53,317872.0,51.5568,51.585,51.3024,51.3684,317872.0
2024-03-13 10:50:00,54.53,54.72,54.46,54.69,111201.0,51.3684,51.5474,51.3024,51.5191,111201.0
2024-03-13 10:55:00,54.7,54.73,54.61,54.64,142254.0,51.5285,51.5568,51.4437,51.472,142254.0
2024-03-13 11:00:00,54.63,54.64,54.59,54.62,58212.0,51.4626,51.472,51.4249,51.4532,58212.0
2024-03-13 11:05:00,54.61,54.63,54.56,54.6,58955.0,51.4437,51.4626,51.3966,51.4343,58955.0
2024-03-13 11:10:00,54.61,54.63,54.54,54.55,58882.0,51.4437,51.4626,51.3778,51.3872,58882.0
2024-03-13 11:15:00,54.55,54.59,54.5,54.54,83792.0,51.3872,51.4249,51.3401,51.3778,83792.0
2024-03-13 11:20:00,54.54,54.55,54.5,54.51,70564.0,51.3778,51.3872,51.3401,51.3495,70564.0
2024-03-13 11:25:00,54.51,54.51,54.45,54.46,55000.0,51.3495,51.3495,51.293,51.3024,55000.0
2024-03-13 11:30:00,54.47,54.47,54.4,54.43,63544.0,51.3119,51.3119,51.2459,51.2742,63544.0
2024-03-13 11:35:00,54.43,54.45,54.37,54.41,87191.0,51.2742,51.293,51.2177,51.2553,87191.0
2024-03-13 11:40:00,54.41,54.42,54.31,54.32,80290.0,51.2553,51.2648,51.1611,51.1706,80290.0
2024-03-13 11:45:00,54.32,54.34,54.23,54.23,120838.0,51.1706,51.1894,51.0858,51.0858,120838.0
2024-03-13 11:50:00,54.24,54.33,54.21,54.3,216128.0,51.0952,51.18,51.0669,51.1517,216128.0
2024-03-13 11:55:00,54.31,54.31,54.27,54.29,116444.0,51.1611,51.1611,51.1235,51.1423,116444.0
2024-03-13 12:00:00,54.29,54.36,54.27,54.28,134227.0,51.1423,51.2082,51.1235,51.1329,134227.0
2024-03-13 12:05:00,54.28,54.29,54.17,54.21,171787.0,51.1329,51.1423,51.0292,51.0669,171787.0
2024-03-13 12:10:00,54.21,54.25,54.1,54.11,182076.0,51.0669,51.1046,50.9633,50.9727,182076.0
2024-03-13 12:15:00,54.11,54.16,54.01,54.16,205264.0,50.9727,51.0198,50.8785,51.0198,205264.0
2024-03-13 12:20:00,54.16,54.22,54.12,54.15,163769.0,51.0198,51.0764,50.9821,51.0104,163769.0
2024-03-13 12:25:00,54.15,54.32,54.14,54.29,93360.0,51.0104,51.1706,51.001,51.1423,93360.0
2024-03-13 12:30:00,54.29,54.32,54.26,54.3,73625.0,51.1423,51.1706,51.114,51.1517,73625.0
2024-03-13 12:35:00,54.3,54.32,54.26,54.27,111266.0,51.1517,51.1706,51.114,51.1235,111266.0
2024-03-13 12:40:00,54.27,54.31,54.19,54.2,136952.0,51.1235,51.1611,51.0481,51.0575,136952.0
2024-03-13 12:45:00,54.2,54.27,54.19,54.26,62868.0,51.0575,51.1235,51.0481,51.114,62868.0
2024-03-13 12:50:00,54.25,54.26,54.18,54.19,60806.0,51.1046,51.114,51.0387,51.0481,60806.0
2024-03-13 12:55:00,54.19,54.2,54.1,54.13,68478.0,51.0481,51.0575,50.9633,50.9916,68478.0
2024-03-13 13:00:00,54.14,54.2,54.06,54.2,63344.0,51.001,51.0575,50.9256,51.0575,63344.0
2024-03-13 13:05:00,54.19,54.33,54.19,54.32,61911.0,51.0481,51.18,51.0481,51.1706,61911.0
2024-03-13 13:10:00,54.32,54.32,54.21,54.21,54750.0,51.1706,51.1706,51.0669,51.0669,54750.0
2024-03-13 13:15:00,54.22,54.25,54.15,54.16,53170.0,51.0764,51.1046,51.0104,51.0198,53170.0
2024-03-13 13:20:00,54.16,54.23,54.13,54.2,69910.0,51.0198,51.0858,50.9916,51.0575,69910.0
2024-03-13 13:25:00,54.2,54.22,54.18,54.22,44125.0,51.0575,51.0764,51.0387,51.0764,44125.0
2024-03-13 13:30:00,54.22,54.22,54.05,54.05,143679.0,51.0764,51.0764,50.9162,50.9162,143679.0
2024-03-13 13:35:00,54.05,54.07,53.96,53.96,84373.0,50.9162,50.935,50.8314,50.8314,84373.0
2024-03-13 13:40:00,53.97,54.04,53.94,54.03,126511.0,50.8408,50.9068,50.8126,50.8974,126511.0
2024-03-13 13:45:00,54.03,54.03,53.89,53.91,141385.0,50.8974,50.8974,50.7655,50.7843,141385.0
2024-03-13 13:50:00,53.91,53.92,53.76,53.83,163343.0,50.7843,50.7937,50.643,50.709,163343.0
2024-03-13 13:55:00,53.82,53.89,53.79,53.85,126247.0,50.6995,50.7655,50.6713,50.7278,126247.0
2024-03-13 14:00:00,53.84,53.84,53.56,53.56,174678.0,50.7184,50.7184,50.4546,50.4546,174678.0
2024-03-13 14:05:00,53.56,53.63,53.54,53.58,193564.0,50.4546,50.5206,50.4358,50.4735,193564.0
2024-03-13 14:10:00,53.58,53.62,53.45,53.51,217364.0,50.4735,50.5111,50.351,50.4075,217364.0
2024-03-13 14:15:00,53.51,53.52,53.42,53.45,242558.0,50.4075,50.4169,50.3227,50.351,242558.0
2024-03-13 14:20:00,53.46,53.49,53.42,53.45,140518.0,50.3604,50.3887,50.3227,50.351,140518.0
2024-03-13 14:25:00,53.45,53.49,53.38,53.38,165942.0,50.351,50.3887,50.2851,50.2851,165942.0
2024-03-13 14:30:00,53.39,53.39,53.23,53.28,209937.0,50.2945,50.2945,50.1438,50.1909,209937.0
2024-03-13 14:35:00,53.28,53.4,53.26,53.27,301713.0,50.1909,50.3039,50.172,50.1814,301713.0
2024-03-13 14:40:00,53.27,53.41,53.25,53.34,369585.0,50.1814,50.3133,50.1626,50.2474,369585.0
2024-03-13 14:45:00,53.34,53.35,53.06,53.07,283455.0,50.2474,50.2568,49.9836,49.993,283455.0
2024-03-13 14:50:00,53.07,53.09,52.91,53.08,296107.0,49.993,50.0119,49.8423,50.0024,296107.0
2024-03-13 14:55:00,53.08,53.23,53.02,53.05,349147.0,50.0024,50.1438,49.9459,49.9742,349147.0
2024-03-13 15:00:00,53.05,53.15,53.02,53.14,216952.0,49.9742,50.0684,49.9459,50.059,216952.0
2024-03-13 15:05:00,53.13,53.21,53.1,53.19,206308.0,50.0495,50.1249,50.0213,50.1061,206308.0
2024-03-13 15:10:00,53.18,53.24,53.07,53.11,196315.0,50.0966,50.1532,49.993,50.0307,196315.0
2024-03-13 15:15:00,53.11,53.25,53.1,53.22,148443.0,50.0307,50.1626,50.0213,50.1343,148443.0
2024-03-13 15:20:00,53.21,53.22,52.96,53.0,333122.0,50.1249,50.1343,49.8894,49.9271,333122.0
2024-03-13 15:25:00,53.0,53.0,52.83,52.88,216519.0,49.9271,49.9271,49.7669,49.814,216519.0
2024-03-13 15:30:00,52.88,53.01,52.85,52.89,262206.0,49.814,49.9365,49.7858,49.8235,262206.0
2024-03-13 15:35:00,52.89,52.9,52.77,52.8,267389.0,49.8235,49.8329,49.7104,49.7387,267389.0
2024-03-13 15:40:00,52.8,52.82,52.76,52.77,287713.0,49.7387,49.7575,49.701,49.7104,287713.0
2024-03-13 15:45:00,52.76,52.86,52.73,52.8,515874.0,49.701,49.7952,49.6727,49.7387,515874.0
2024-03-13 15:50:00,52.8,52.81,52.6,52.64,671829.0,49.7387,49.7481,49.5503,49.588,671829.0
2024-03-13 15:55:00,52.65,52.78,52.59,52.63,1576575.0,49.5974,49.7198,49.5409,49.5785,1576575.0
2024-03-14 09:30:00,52.57,52.68,52.33,52.62,274324.0,49.522,49.6256,49.2959,49.5691,274324.0
2024-03-14 09:35:00,52.62,52.68,52.44,52.64,134511.0,49.5691,49.6256,49.3996,49.588,134511.0
2024-03-14 09:40:00,52.63,52.65,52.21,52.3,178067.0,49.5785,49.5974,49.1829,49.2677,178067.0
2024-03-14 09:45:00,52.31,52.4,52.24,52.36,127420.0,49.2771,49.3619,49.2111,49.3242,127420.0
2024-03-14 09:50:00,52.36,52.52,52.33,52.39,150060.0,49.3242,49.4749,49.2959,49.3525,150060.0
2024-03-14 09:55:00,52.4,52.41,52.26,52.32,109453.0,49.3619,49.3713,49.23,49.2865,109453.0
2024-03-14 10:00:00,52.33,52.43,52.18,52.22,176017.0,49.2959,49.3901,49.1546,49.1923,176017.0
2024-03-14 10:05:00,52.22,52.25,51.9,51.93,174992.0,49.1923,49.2206,48.8909,48.9191,174992.0
2024-03-14 10:10:00,51.93,51.97,51.85,51.92,191422.0,48.9191,48.9568,48.8438,48.9097,191422.0
2024-03-14 10:15:00,51.93,52.32,51.91,52.32,231190.0,48.9191,49.2865,48.9003,49.2865,231190.0
2024-03-14 10:20:00,52.32,52.32,52.06,52.06,103425.0,49.2865,49.2865,49.0416,49.0416,103425.0
2024-03-14 10:25:00,52.07,52.07,51.95,51.97,143003.0,49.051,49.051,48.938,48.9568,143003.0
2024-03-14 10:30:00,51.96,52.04,51.95,52.01,122154.0,48.9474,49.0227,48.938,48.9945,122154.0
2024-03-14 10:35:00,52.02,52.02,51.9,51.91,144353.0,49.0039,49.0039,48.8909,48.9003,144353.0
2024-03-14 10:40:00,51.92,51.97,51.84,51.86,139203.0,48.9097,48.9568,48.8343,48.8532,139203.0
2024-03-14 10:45:00,51.86,51.94,51.8,51.94,131257.0,48.8532,48.9285,48.7967,48.9285,131257.0
2024-03-14 10:50:00,51.94,51.94,51.83,51.86,213378.0,48.9285,48.9285,48.8249,48.8532,213378.0
2024-03-14 10:55:00,51.86,51.96,51.81,51.94,135420.0,48.8532,48.9474,48.8061,48.9285,135420.0
2024-03-14 11:00:00,51.94,52.03,51.88,52.0,135988.0,48.9285,49.0133,48.872,48.9851,135988.0
2024-03-14 11:05:00,51.99,52.09,51.97,52.08,101477.0,48.9756,49.0698,48.9568,49.0604,101477.0
2024-03-14 11:10:00,52.09,52.09,52.0,52.02,111393.0,49.0698,49.0698,48.9851,49.0039,111393.0
2024-03-14 11:15:00,52.02,52.03,51.98,52.0,85514.0,49.0039,49.0133,48.9662,48.9851,85514.0
2024-03-14 11:20:00,52.0,52.03,51.98,51.98,80735.0,48.9851,49.0133,48.9662,48.9662,80735.0
2024-03-14 11:25:00,51.98,52.02,51.97,51.98,102831.0,48.9662,49.0039,48.9568,48.9662,102831.0
2024-03-14 11:30:00,51.98,52.03,51.97,52.03,82393.0,48.9662,49.0133,48.9568,49.0133,82393.0
2024-03-14 11:35:00,52.02,52.09,52.0,52.04,108614.0,49.0039,49.0698,48.9851,49.0227,108614.0
2024-03-14 11:40:00,52.05,52.19,52.04,52.13,91132.0,49.0322,49.164,49.0227,49.1075,91132.0
2024-03-14 11:45:00,52.12,52.13,52.04,52.12,134553.0,49.0981,49.1075,49.0227,49.0981,134553.0
2024-03-14 11:50:00,52.12,52.14,52.06,52.06,83316.0,49.0981,49.1169,49.0416,49.0416,83316.0
2024-03-14 11:55:00,52.06,52.07,51.99,52.07,69114.0,49.0416,49.051,48.9756,49.051,69114.0
2024-03-14 12:00:00,52.07,52.09,52.03,52.04,69330.0,49.051,49.0698,49.0133,49.0227,69330.0
2024-03-14 12:05:00,52.04,52.13,52.02,52.13,59276.0,49.0227,49.1075,49.0039,49.1075,59276.0
2024-03-14 12:10:00,52.13,52.16,52.07,52.16,82459.0,49.1075,49.1358,49.051,49.1358,82459.0
2024-03-14 12:15:00,52.16,52.21,52.1,52.1,127296.0,49.1358,49.1829,49.0793,49.0793,127296.0
2024-03-14 12:20:00,52.1,52.12,52.05,52.1,103795.0,49.0793,49.0981,49.0322,49.0793,103795.0
2024-03-14 12:25:00,52.1,52.16,52.07,52.11,61692.0,49.0793,49.1358,49.051,49.0887,61692.0
2024-03-14 12:30:00,52.1,52.13,52.07,52.08,66660.0,49.0793,49.1075,49.051,49.0604,66660.0
2024-03-14 12:35:00,52.08,52.21,52.07,52.2,103328.0,49.0604,49.1829,49.051,49.1735,103328.0
2024-03-14 12:40:00,52.2,52.23,52.15,52.23,76061.0,49.1735,49.2017,49.1264,49.2017,76061.0
2024-03-14 12:45:00,52.23,52.3,52.22,52.26,97366.0,49.2017,49.2677,49.1923,49.23,97366.0
2024-03-14 12:50:00,52.26,52.27,52.19,52.23,128309.0,49.23,49.2394,49.164,49.2017,128309.0
2024-03-14 12:55:00,52.22,52.23,52.07,52.08,128543.0,49.1923,49.2017,49.051,49.0604,128543.0
2024-03-14 13:00:00,52.08,52.12,52.05,52.11,99900.0,49.0604,49.0981,49.0322,49.0887,99900.0
2024-03-14 13:05:00,52.11,52.11,52.05,52.09,120309.0,49.0887,49.0887,49.0322,49.0698,120309.0
2024-03-14 13:10:00,52.09,52.21,52.05,52.21,92661.0,49.0698,49.1829,49.0322,49.1829,92661.0
2024-03-14 13:15:00,52.21,52.21,52.08,52.08,104317.0,49.1829,49.1829,49.0604,49.0604,104317.0
2024-03-14 13:20:00,52.09,52.17,52.08,52.12,88646.0,49.0698,49.1452,49.0604,49.0981,88646.0
2024-03-14 13:25:00,52.11,52.12,52.05,52.05,47242.0,49.0887,49.0981,49.0322,49.0322,47242.0
2024-03-14 13:30:00,52.05,52.08,52.02,52.08,116222.0,49.0322,49.0604,49.0039,49.0604,116222.0
2024-03-14 13:35:00,52.08,52.2,52.06,52.19,67429.0,49.0604,49.1735,49.0416,49.164,67429.0
2024-03-14 13:40:00,52.18,52.28,52.17,52.28,47489.0,49.1546,49.2488,49.1452,49.2488,47489.0
2024-03-14 13:45:00,52.27,52.33,52.24,52.32,70615.0,49.2394,49.2959,49.2111,49.2865,70615.0
2024-03-14 13:50:00,52.32,52.36,52.3,52.34,70107.0,49.2865,49.3242,49.2677,49.3054,70107.0
2024-03-14 13:55:00,52.34,52.38,52.32,52.34,74868.0,49.3054,49.343,49.2865,49.3054,74868.0
2024-03-14 14:00:00,52.34,52.41,52.32,52.38,71187.0,49.3054,49.3713,49.2865,49.343,71187.0
2024-03-14 14:05:00,52.39,52.42,52.36,52.38,55538.0,49.3525,49.3807,49.3242,49.343,55538.0
2024-03-14 14:10:00,52.38,52.39,52.35,52.37,59399.0,49.343,49.3525,49.3148,49.3336,59399.0
2024-03-14 14:15:00,52.37,52.42,52.36,52.4,77310.0,49.3336,49.3807,49.3242,49.3619,77310.0
2024-03-14 14:20:00,52.4,52.43,52.35,52.4,90328.0,49.3619,49.3901,49.3148,49.3619,90328.0
2024-03-14 14:25:00,52.39,52.42,52.34,52.4,134610.0,49.3525,49.3807,49.3054,49.3619,134610.0
2024-03-14 14:30:00,52.4,52.4,52.31,52.34,102023.0,49.3619,49.3619,49.2771,49.3054,102023.0
2024-03-14 14:35:00,52.34,52.38,52.3,52.38,90108.0,49.3054,49.343,49.2677,49.343,90108.0
2024-03-14 14:40:00,52.38,52.39,52.32,52.33,96533.0,49.343,49.3525,49.2865,49.2959,96533.0
2024-03-14 14:45:00,52.33,52.35,52.3,52.35,78441.0,49.2959,49.3148,49.2677,49.3148,78441.0
2024-03-14 14:50:00,52.35,52.42,52.33,52.41,85093.0,49.3148,49.3807,49.2959,49.3713,85093.0
2024-03-14 14:55:00,52.4,52.41,52.38,52.4,88888.0,49.3619,49.3713,49.343,49.3619,88888.0
2024-03-14 15:00:00,52.4,52.4,52.22,52.23,109865.0,49.3619,49.3619,49.1923,49.2017,109865.0
2024-03-14 15:05:00,52.23,52.37,52.23,52.36,100132.0,49.2017,49.3336,49.2017,49.3242,100132.0
2024-03-14 15:10:00,52.36,52.37,52.32,52.35,101865.0,49.3242,49.3336,49.2865,49.3148,101865.0
2024-03-14 15:15:00,52.34,52.35,52.26,52.28,109542.0,49.3054,49.3148,49.23,49.2488,109542.0
2024-03-14 15:20:00,52.28,52.33,52.26,52.28,105911.0,49.2488,49.2959,49.23,49.2488,105911.0
2024-03-14 15:25:00,52.27,52.31,52.23,52.28,84868.0,49.2394,49.2771,49.2017,49.2488,84868.0
2024-03-14 15:30:00,52.29,52.41,52.28,52.41,139625.0,49.2583,49.3713,49.2488,49.3713,139625.0
2024-03-14 15:35:00,52.42,52.42,52.29,52.34,127424.0,49.3807,49.3807,49.2583,49.3054,127424.0
2024-03-14 15:40:00,52.34,52.42,52.32,52.38,156129.0,49.3054,49.3807,49.2865,49.343,156129.0
2024-03-14 15:45:00,52.38,52.49,52.37,52.49,222141.0,49.343,49.4467,49.3336,49.4467,222141.0
2024-03-14 15:50:00,52.49,52.54,52.44,52.51,313780.0,49.4467,49.4938,49.3996,49.4655,313780.0
2024-03-14 15:55:00,52.52,52.56,52.46,52.52,970171.0,49.4749,49.5126,49.4184,49.4749,970171.0
2024-03-15 09:30:00,52.32,52.93,51.95,52.78,1299962.0,49.2865,49.8611,48.938,49.7198,1299962.0
2024-03-15 09:35:00,52.77,53.15,52.67,53.1,148923.0,49.7104,50.0684,49.6162,50.0213,148923.0
2024-03-15 09:40:00,53.09,53.2,53.0,53.03,198139.0,50.0119,50.1155,49.9271,49.9553,198139.0
2024-03-15 09:45:00,53.02,53.03,52.73,52.82,214457.0,49.9459,49.9553,49.6727,49.7575,214457.0
2024-03-15 09:50:00,52.82,52.95,52.72,52.8,167928.0,49.7575,49.88,49.6633,49.7387,167928.0
2024-03-15 09:55:00,52.81,52.86,52.72,52.84,127923.0,49.7481,49.7952,49.6633,49.7764,127923.0
2024-03-15 10:00:00,52.83,53.04,52.79,53.02,175928.0,49.7669,49.9648,49.7293,49.9459,175928.0
2024-03-15 10:05:00,53.02,53.09,52.95,53.05,137026.0,49.9459,50.0119,49.88,49.9742,137026.0
2024-03-15 10:10:00,53.05,53.15,53.01,53.1,133841.0,49.9742,50.0684,49.9365,50.0213,133841.0
2024-03-15 10:15:00,53.1,53.14,52.98,53.11,110264.0,50.0213,50.059,49.9082,50.0307,110264.0
2024-03-15 10:20:00,53.11,53.11,52.99,53.0,110762.0,50.0307,50.0307,49.9177,49.9271,110762.0
2024-03-15 10:25:00,52.99,53.0,52.82,52.85,118387.0,49.9177,49.9271,49.7575,49.7858,118387.0
2024-03-15 10:30:00,52.84,52.85,52.68,52.7,144286.0,49.7764,49.7858,49.6256,49.6445,144286.0
2024-03-15 10:35:00,52.71,52.75,52.63,52.73,104919.0,49.6539,49.6916,49.5785,49.6727,104919.0
2024-03-15 10:40:00,52.72,52.75,52.54,52.61,101775.0,49.6633,49.6916,49.4938,49.5597,101775.0
2024-03-15 10:45:00,52.6,52.74,52.54,52.72,104260.0,49.5503,49.6822,49.4938,49.6633,104260.0
2024-03-15 10:50:00,52.72,52.73,52.64,52.72,78787.0,49.6633,49.6727,49.588,49.6633,78787.0
2024-03-15 10:55:00,52.73,52.78,52.65,52.73,97021.0,49.6727,49.7198,49.5974,49.6727,97021.0
2024-03-15 11:00:00,52.73,52.74,52.62,52.63,88509.0,49.6727,49.6822,49.5691,49.5785,88509.0
2024-03-15 11:05:00,52.63,52.68,52.51,52.52,78211.0,49.5785,49.6256,49.4655,49.4749,78211.0
2024-03-15 11:10:00,52.52,52.53,52.43,52.45,75161.0,49.4749,49.4843,49.3901,49.409,75161.0
2024-03-15 11:15:00,52.46,52.65,52.46,52.64,82751.0,49.4184,49.5974,49.4184,49.588,82751.0
2024-03-15 11:20:00,52.64,52.65,52.53,52.57,69446.0,49.588,49.5974,49.4843,49.522,69446.0
2024-03-15 11:25:00,52.57,52.62,52.52,52.54,69657.0,49.522,49.5691,49.4749,49.4938,69657.0
2024-03-15 11:30:00,52.55,52.57,52.51,52.54,65326.0,49.5032,49.522,49.4655,49.4938,65326.0
2024-03-15 11:35:00,52.54,52.58,52.5,52.55,79649.0,49.4938,49.5314,49.4561,49.5032,79649.0
2024-03-15 11:40:00,52.55,52.6,52.52,52.56,77280.0,49.5032,49.5503,49.4749,49.5126,77280.0
2024-03-15 11:45:00,52.56,52.57,52.44,52.44,75332.0,49.5126,49.522,49.3996,49.3996,75332.0
2024-03-15 11:50:00,52.45,52.48,52.41,52.45,85246.0,49.409,49.4372,49.3713,49.409,85246.0
2024-03-15 11:55:00,52.45,52.49,52.44,52.48,54609.0,49.409,49.4467,49.3996,49.4372,54609.0
2024-03-15 12:00:00,52.48,52.49,52.44,52.48,51873.0,49.4372,49.4467,49.3996,49.4372,51873.0
2024-03-15 12:05:00,52.48,52.5,52.46,52.48,85007.0,49.4372,49.4561,49.4184,49.4372,85007.0
2024-03-15 12:10:00,52.48,52.55,52.47,52.52,119573.0,49.4372,49.5032,49.4278,49.4749,119573.0
2024-03-15 12:15:00,52.52,52.64,52.51,52.64,66108.0,49.4749,49.588,49.4655,49.588,66108.0
2024-03-15 12:20:00,52.63,52.68,52.59,52.63,83328.0,49.5785,49.6256,49.5409,49.5785,83328.0
2024-03-15 12:25:00,52.64,52.71,52.57,52.69,94796.0,49.588,49.6539,49.522,49.6351,94796.0
2024-03-15 12:30:00,52.68,52.72,52.64,52.66,71931.0,49.6256,49.6633,49.588,49.6068,71931.0
2024-03-15 12:35:00,52.65,52.68,52.61,52.63,88536.0,49.5974,49.6256,49.5597,49.5785,88536.0
2024-03-15 12:40:00,52.63,52.72,52.61,52.68,76126.0,49.5785,49.6633,49.5597,49.6256,76126.0
2024-03-15 12:45:00,52.68,52.7,52.59,52.64,72534.0,49.6256,49.6445,49.5409,49.588,72534.0
2024-03-15 12:50:00,52.64,52.66,52.58,52.61,59613.0,49.588,49.6068,49.5314,49.5597,59613.0
2024-03-15 12:55:00,52.62,52.69,52.61,52.65,53785.0,49.5691,49.6351,49.5597,49.5974,53785.0
2024-03-15 13:00:00,52.64,52.64,52.51,52.54,97390.0,49.588,49.588,49.4655,49.4938,97390.0
2024-03-15 13:05:00,52.54,52.6,52.52,52.59,96921.0,49.4938,49.5503,49.4749,49.5409,96921.0
2024-03-15 13:10:00,52.6,52.66,52.59,52.62,92646.0,49.5503,49.6068,49.5409,49.5691,92646.0
2024-03-15 13:15:00,52.61,52.62,52.54,52.56,73287.0,49.5597,49.5691,49.4938,49.5126,73287.0
2024-03-15 13:20:00,52.56,52.62,52.55,52.61,62437.0,49.5126,49.5691,49.5032,49.5597,62437.0
2024-03-15 13:25:00,52.61,52.61,52.4,52.41,105136.0,49.5597,49.5597,49.3619,49.3713,105136.0
2024-03-15 13:30:00,52.41,52.48,52.37,52.47,112025.0,49.3713,49.4372,49.3336,49.4278,112025.0
2024-03-15 13:35:00,52.46,52.5,52.41,52.5,104325.0,49.4184,49.4561,49.3713,49.4561,104325.0
2024-03-15 13:40:00,52.5,52.56,52.49,52.53,77307.0,49.4561,49.5126,49.4467,49.4843,77307.0
2024-03-15 13:45:00,52.52,52.56,52.48,52.48,86328.0,49.4749,49.5126,49.4372,49.4372,86328.0
2024-03-15 13:50:00,52.49,52.5,52.45,52.49,104545.0,49.4467,49.4561,49.409,49.4467,104545.0
2024-03-15 13:55:00,52.48,52.56,52.47,52.53,78972.0,49.4372,49.5126,49.4278,49.4843,78972.0
2024-03-15 14:00:00,52.53,52.53,52.42,52.48,120395.0,49.4843,49.4843,49.3807,49.4372,120395.0
2024-03-15 14:05:00,52.47,52.5,52.43,52.5,100480.0,49.4278,49.4561,49.3901,49.4561,100480.0
2024-03-15 14:10:00,52.5,52.57,52.49,52.54,79387.0,49.4561,49.522,49.4467,49.4938,79387.0
2024-03-15 14:15:00,52.54,52.57,52.53,52.55,83213.0,49.4938,49.522,49.4843,49.5032,83213.0
2024-03-15 14:20:00,52.55,52.6,52.5,52.51,77204.0,49.5032,49.5503,49.4561,49.4655,77204.0
2024-03-15 14:25:00,52.51,52.56,52.5,52.52,66744.0,49.4655,49.5126,49.4561,49.4749,66744.0
2024-03-15 14:30:00,52.52,52.55,52.51,52.52,81832.0,49.4749,49.5032,49.4655,49.4749,81832.0
2024-03-15 14:35:00,52.51,52.58,52.48,52.54,92987.0,49.4655,49.5314,49.4372,49.4938,92987.0
2024-03-15 14:40:00,52.53,52.56,52.46,52.54,109049.0,49.4843,49.5126,49.4184,49.4938,109049.0
2024-03-15 14:45:00,52.53,52.6,52.53,52.59,109596.0,49.4843,49.5503,49.4843,49.5409,109596.0
2024-03-15 14:50:00,52.59,52.63,52.57,52.58,97238.0,49.5409,49.5785,49.522,49.5314,97238.0
2024-03-15 14:55:00,52.58,52.63,52.57,52.62,92387.0,49.5314,49.5785,49.522,49.5691,92387.0
2024-03-15 15:00:00,52.62,52.63,52.49,52.51,124094.0,49.5691,49.5785,49.4467,49.4655,124094.0
2024-03-15 15:05:00,52.51,52.53,52.43,52.47,155594.0,49.4655,49.4843,49.3901,49.4278,155594.0
2024-03-15 15:10:00,52.47,52.51,52.44,52.47,133535.0,49.4278,49.4655,49.3996,49.4278,133535.0
2024-03-15 15:15:00,52.48,52.48,52.35,52.35,184328.0,49.4372,49.4372,49.3148,49.3148,184328.0
2024-03-15 15:20:00,52.36,52.46,52.33,52.46,309417.0,49.3242,49.4184,49.2959,49.4184,309417.0
2024-03-15 15:25:00,52.46,52.51,52.39,52.51,307286.0,49.4184,49.4655,49.3525,49.4655,307286.0
2024-03-15 15:30:00,52.51,52.55,52.46,52.54,397250.0,49.4655,49.5032,49.4184,49.4938,397250.0
2024-03-15 15:35:00,52.54,52.58,52.41,52.5,389647.0,49.4938,49.5314,49.3713,49.4561,389647.0
2024-03-15 15:40:00,52.5,52.58,52.45,52.55,326129.0,49.4561,49.5314,49.409,49.5032,326129.0
2024-03-15 15:45:00,52.55,52.76,52.54,52.62,597269.0,49.5032,49.701,49.4938,49.5691,597269.0
2024-03-15 15:50:00,52.63,52.67,52.43,52.49,1300041.0,49.5785,49.6162,49.3901,49.4467,1300041.0
2024-03-15 15:55:00,52.48,52.7,52.0,52.45,4226756.0,49.4372,49.6445,48.9851,49.409,4226756.0
2024-03-18 09:30:00,52.58,52.7,52.13,52.14,305345.0,49.5314,49.6445,49.1075,49.1169,305345.0
2024-03-18 09:35:00,52.13,52.14,51.8,51.83,163816.0,49.1075,49.1169,48.7967,48.8249,163816.0
2024-03-18 09:40:00,51.82,51.84,51.61,51.74,177001.0,48.8155,48.8343,48.6177,48.7401,177001.0
2024-03-18 09:45:00,51.73,51.87,51.63,51.85,167313.0,48.7307,48.8626,48.6365,48.8438,167313.0
2024-03-18 09:50:00,51.83,51.84,51.65,51.76,197884.0,48.8249,48.8343,48.6554,48.759,197884.0
2024-03-18 09:55:00,51.76,51.89,51.72,51.88,275814.0,48.759,48.8814,48.7213,48.872,275814.0
2024-03-18 10:00:00,51.89,51.89,51.72,51.73,152619.0,48.8814,48.8814,48.7213,48.7307,152619.0
2024-03-18 10:05:00,51.74,51.75,51.53,51.66,380553.0,48.7401,48.7496,48.5423,48.6648,380553.0
2024-03-18 10:10:00,51.66,51.81,51.54,51.76,203410.0,48.6648,48.8061,48.5517,48.759,203410.0
2024-03-18 10:15:00,51.76,51.81,51.62,51.78,263311.0,48.759,48.8061,48.6271,48.7778,263311.0
2024-03-18 10:20:00,51.79,51.91,51.76,51.85,127152.0,48.7872,48.9003,48.759,48.8438,127152.0
2024-03-18 10:25:00,51.84,51.88,51.69,51.75,108032.0,48.8343,48.872,48.693,48.7496,108032.0
2024-03-18 10:30:00,51.74,51.98,51.7,51.93,122154.0,48.7401,48.9662,48.7025,48.9191,122154.0
2024-03-18 10:35:00,51.93,52.07,51.92,52.05,99823.0,48.9191,49.051,48.9097,49.0322,99823.0
2024-03-18 10:40:00,52.05,52.14,52.05,52.11,87621.0,49.0322,49.1169,49.0322,49.0887,87621.0
2024-03-18 10:45:00,52.1,52.19,52.08,52.17,63516.0,49.0793,49.164,49.0604,49.1452,63516.0
2024-03-18 10:50:00,52.17,52.18,52.08,52.09,47364.0,49.1452,49.1546,49.0604,49.0698,47364.0
2024-03-18 10:55:00,52.09,52.09,51.89,51.91,144957.0,49.0698,49.0698,48.8814,48.9003,144957.0
2024-03-18 11:00:00,51.91,52.17,51.9,52.15,92536.0,48.9003,49.1452,48.8909,49.1264,92536.0
2024-03-18 11:05:00,52.15,52.15,52.0,52.03,72477.0,49.1264,49.1264,48.9851,49.0133,72477.0
2024-03-18 11:10:00,52.02,52.15,52.0,52.14,44760.0,49.0039,49.1264,48.9851,49.1169,44760.0
2024-03-18 11:15:00,52.14,52.21,52.06,52.08,114134.0,49.1169,49.1829,49.0416,49.0604,114134.0
2024-03-18 11:20:00,52.08,52.13,52.0,52.01,68759.0,49.0604,49.1075,48.9851,48.9945,68759.0
2024-03-18 11:25:00,52.01,52.02,51.96,51.99,54296.0,48.9945,49.0039,48.9474,48.9756,54296.0
2024-03-18 11:30:00,51.99,52.04,51.95,51.95,67425.0,48.9756,49.0227,48.938,48.938,67425.0
2024-03-18 11:35:00,51.95,51.96,51.89,51.92,43543.0,48.938,48.9474,48.8814,48.9097,43543.0
2024-03-18 11:40:00,51.92,51.93,51.85,51.89,52548.0,48.9097,48.9191,48.8438,48.8814,52548.0
2024-03-18 11:45:00,51.9,51.96,51.89,51.94,32317.0,48.8909,48.9474,48.8814,48.9285,32317.0
2024-03-18 11:50:00,51.94,51.95,51.91,51.95,28506.0,48.9285,48.938,48.9003,48.938,28506.0
2024-03-18 11:55:00,51.95,51.96,51.92,51.96,60072.0,48.938,48.9474,48.9097,48.9474,60072.0
2024-03-18 12:00:00,51.96,51.98,51.93,51.94,50095.0,48.9474,48.9662,48.9191,48.9285,50095.0
2024-03-18 12:05:00,51.94,51.94,51.85,51.86,60596.0,48.9285,48.9285,48.8438,48.8532,60596.0
2024-03-18 12:10:00,51.85,51.94,51.85,51.94,89177.0,48.8438,48.9285,48.8438,48.9285,89177.0
2024-03-18 12:15:00,51.94,51.94,51.91,51.93,45139.0,48.9285,48.9285,48.9003,48.9191,45139.0
2024-03-18 12:20:00,51.92,51.93,51.85,51.86,37220.0,48.9097,48.9191,48.8438,48.8532,37220.0
2024-03-18 12:25:00,51.85,51.87,51.81,51.87,59827.0,48.8438,48.8626,48.8061,48.8626,59827.0
2024-03-18 12:30:00,51.88,51.94,51.84,51.84,57369.0,48.872,48.9285,48.8343,48.8343,57369.0
2024-03-18 12:35:00,51.84,51.89,51.81,51.88,67438.0,48.8343,48.8814,48.8061,48.872,67438.0
2024-03-18 12:40:00,51.88,51.94,51.87,51.93,45372.0,48.872,48.9285,48.8626,48.9191,45372.0
2024-03-18 12:45:00,51.93,51.94,51.88,51.91,46835.0,48.9191,48.9285,48.872,48.9003,46835.0
2024-03-18 12:50:00,51.91,51.97,51.89,51.97,50109.0,48.9003,48.9568,48.8814,48.9568,50109.0
2024-03-18 12:55:00,51.98,51.99,51.94,51.97,49461.0,48.9662,48.9756,48.9285,48.9568,49461.0
2024-03-18 13:00:00,51.97,52.01,51.97,52.0,50943.0,48.9568,48.9945,48.9568,48.9851,50943.0
2024-03-18 13:05:00,51.99,52.08,51.97,52.08,65444.0,48.9756,49.0604,48.9568,49.0604,65444.0
2024-03-18 13:10:00,52.08,52.12,52.05,52.12,61302.0,49.0604,49.0981,49.0322,49.0981,61302.0
2024-03-18 13:15:00,52.12,52.12,52.0,52.01,52569.0,49.0981,49.0981,48.9851,48.9945,52569.0
2024-03-18 13:20:00,52.01,52.02,51.96,51.98,63308.0,48.9945,49.0039,48.9474,48.9662,63308.0
2024-03-18 13:25:00,51.98,52.01,51.96,51.98,53783.0,48.9662,48.9945,48.9474,48.9662,53783.0
2024-03-18 13:30:00,51.99,52.01,51.98,52.0,34275.0,48.9756,48.9945,48.9662,48.9851,34275.0
2024-03-18 13:35:00,52.0,52.02,51.97,52.02,63611.0,48.9851,49.0039,48.9568,49.0039,63611.0
2024-03-18 13:40:00,52.01,52.02,51.92,51.97,58776.0,48.9945,49.0039,48.9097,48.9568,58776.0
2024-03-18 13:45:00,51.97,51.99,51.96,51.98,51221.0,48.9568,48.9756,48.9474,48.9662,51221.0
2024-03-18 13:50:00,51.99,51.99,51.94,51.96,49989.0,48.9756,48.9756,48.9285,48.9474,49989.0
2024-03-18 13:55:00,51.95,51.98,51.93,51.97,62749.0,48.938,48.9662,48.9191,48.9568,62749.0
2024-03-18 14:00:00,51.96,51.98,51.94,51.97,87061.0,48.9474,48.9662,48.9285,48.9568,87061.0
2024-03-18 14:05:00,51.97,51.98,51.89,51.9,79603.0,48.9568,48.9662,48.8814,48.8909,79603.0
2024-03-18 14:10:00,51.9,51.94,51.89,51.91,57492.0,48.8909,48.9285,48.8814,48.9003,57492.0
2024-03-18 14:15:00,51.91,51.94,51.89,51.93,75244.0,48.9003,48.9285,48.8814,48.9191,75244.0
2024-03-18 14:20:00,51.93,51.97,51.9,51.96,60906.0,48.9191,48.9568,48.8909,48.9474,60906.0
2024-03-18 14:25:00,51.96,52.01,51.95,52.0,54773.0,48.9474,48.9945,48.938,48.9851,54773.0
2024-03-18 14:30:00,52.0,52.0,51.97,52.0,58516.0,48.9851,48.9851,48.9568,48.9851,58516.0
2024-03-18 14:35:00,52.0,52.0,51.97,51.98,43597.0,48.9851,48.9851,48.9568,48.9662,43597.0
2024-03-18 14:40:00,51.98,52.02,51.96,51.97,75174.0,48.9662,49.0039,48.9474,48.9568,75174.0
2024-03-18 14:45:00,51.98,52.0,51.96,51.97,56792.0,48.9662,48.9851,48.9474,48.9568,56792.0
2024-03-18 14:50:00,51.97,51.98,51.93,51.94,85537.0,48.9568,48.9662,48.9191,48.9285,85537.0
2024-03-18 14:55:00,51.94,51.97,51.89,51.9,87377.0,48.9285,48.9568,48.8814,48.8909,87377.0
2024-03-18 15:00:00,51.9,51.94,51.88,51.9,96490.0,48.8909,48.9285,48.872,48.8909,96490.0
2024-03-18 15:05:00,51.91,52.0,51.9,52.0,103762.0,48.9003,48.9851,48.8909,48.9851,103762.0
2024-03-18 15:10:00,52.0,52.01,51.93,51.96,107626.0,48.9851,48.9945,48.9191,48.9474,107626.0
2024-03-18 15:15:00,51.96,52.04,51.94,52.03,97135.0,48.9474,49.0227,48.9285,49.0133,97135.0
2024-03-18 15:20:00,52.03,52.04,51.92,51.94,130076.0,49.0133,49.0227,48.9097,48.9285,130076.0
2024-03-18 15:25:00,51.94,51.95,51.89,51.91,105470.0,48.9285,48.938,48.8814,48.9003,105470.0
2024-03-18 15:30:00,51.91,51.93,51.89,51.92,103098.0,48.9003,48.9191,48.8814,48.9097,103098.0
2024-03-18 15:35:00,51.92,51.94,51.82,51.82,115150.0,48.9097,48.9285,48.8155,48.8155,115150.0
2024-03-18 15:40:00,51.83,51.86,51.8,51.84,123434.0,48.8249,48.8532,48.7967,48.8343,123434.0
2024-03-18 15:45:00,51.83,51.85,51.73,51.77,285446.0,48.8249,48.8438,48.7307,48.7684,285446.0
2024-03-18 15:50:00,51.76,51.8,51.69,51.71,559263.0,48.759,48.7967,48.693,48.7119,559263.0
2024-03-18 15:55:00,51.71,51.75,51.58,51.6,1943858.0,48.7119,48.7496,48.5894,48.6083,1943858.0
2024-03-19 09:30:00,51.76,51.87,51.39,51.57,223062.0,48.759,48.8626,48.4104,48.58,223062.0
2024-03-19 09:35:00,51.55,51.79,51.55,51.77,110119.0,48.5612,48.7872,48.5612,48.7684,110119.0
2024-03-19 09:40:00,51.78,51.89,51.77,51.8,129247.0,48.7778,48.8814,48.7684,48.7967,129247.0
2024-03-19 09:45:00,51.8,51.92,51.72,51.8,113610.0,48.7967,48.9097,48.7213,48.7967,113610.0
2024-03-19 09:50:00,51.79,51.88,51.75,51.86,169042.0,48.7872,48.872,48.7496,48.8532,169042.0
2024-03-19 09:55:00,51.86,51.88,51.73,51.81,121901.0,48.8532,48.872,48.7307,48.8061,121901.0
2024-03-19 10:00:00,51.81,51.83,51.7,51.76,117320.0,48.8061,48.8249,48.7025,48.759,117320.0
2024-03-19 10:05:00,51.76,51.87,51.73,51.8,103064.0,48.759,48.8626,48.7307,48.7967,103064.0
2024-03-19 10:10:00,51.8,51.84,51.74,51.79,55670.0,48.7967,48.8343,48.7401,48.7872,55670.0
2024-03-19 10:15:00,51.79,51.79,51.64,51.68,156518.0,48.7872,48.7872,48.6459,48.6836,156518.0
2024-03-19 10:20:00,51.67,51.81,51.65,51.8,65321.0,48.6742,48.8061,48.6554,48.7967,65321.0
2024-03-19 10:25:00,51.8,51.85,51.7,51.85,88019.0,48.7967,48.8438,48.7025,48.8438,88019.0
2024-03-19 10:30:00,51.85,51.93,51.82,51.84,63812.0,48.8438,48.9191,48.8155,48.8343,63812.0
2024-03-19 10:35:00,51.83,51.85,51.78,51.79,61212.0,48.8249,48.8438,48.7778,48.7872,61212.0
2024-03-19 10:40:00,51.79,51.82,51.73,51.75,53144.0,48.7872,48.8155,48.7307,48.7496,53144.0
2024-03-19 10:45:00,51.75,51.78,51.67,51.69,47061.0,48.7496,48.7778,48.6742,48.693,47061.0
2024-03-19 10:50:00,51.69,51.72,51.65,51.69,54698.0,48.693,48.7213,48.6554,48.693,54698.0
2024-03-19 10:55:00,51.69,51.73,51.65,51.68,79913.0,48.693,48.7307,48.6554,48.6836,79913.0
2024-03-19 11:00:00,51.68,51.74,51.65,51.72,56837.0,48.6836,48.7401,48.6554,48.7213,56837.0
2024-03-19 11:05:00,51.72,51.72,51.67,51.72,34856.0,48.7213,48.7213,48.6742,48.7213,34856.0
2024-03-19 11:10:00,51.72,51.75,51.7,51.75,36552.0,48.7213,48.7496,48.7025,48.7496,36552.0
2024-03-19 11:15:00,51.75,51.76,51.72,51.73,34456.0,48.7496,48.759,48.7213,48.7307,34456.0
2024-03-19 11:20:00,51.73,51.74,51.7,51.72,41357.0,48.7307,48.7401,48.7025,48.7213,41357.0
2024-03-19 11:25:00,51.72,51.73,51.66,51.68,35673.0,48.7213,48.7307,48.6648,48.6836,35673.0
2024-03-19 11:30:00,51.67,51.7,51.64,51.7,94213.0,48.6742,48.7025,48.6459,48.7025,94213.0
2024-03-19 11:35:00,51.7,51.72,51.68,51.71,59382.0,48.7025,48.7213,48.6836,48.7119,59382.0
2024-03-19 11:40:00,51.71,51.74,51.69,51.7,83858.0,48.7119,48.7401,48.693,48.7025,83858.0
2024-03-19 11:45:00,51.7,51.74,51.68,51.73,43065.0,48.7025,48.7401,48.6836,48.7307,43065.0
2024-03-19 11:50:00,51.74,51.76,51.73,51.75,35295.0,48.7401,48.759,48.7307,48.7496,35295.0
2024-03-19 11:55:00,51.75,51.75,51.66,51.71,46307.0,48.7496,48.7496,48.6648,48.7119,46307.0
2024-03-19 12:00:00,51.71,51.71,51.65,51.7,44480.0,48.7119,48.7119,48.6554,48.7025,44480.0
2024-03-19 12:05:00,51.7,51.72,51.65,51.66,41229.0,48.7025,48.7213,48.6554,48.6648,41229.0
2024-03-19 12:10:00,51.65,51.69,51.65,51.69,47465.0,48.6554,48.693,48.6554,48.693,47465.0
2024-03-19 12:15:00,51.69,51.75,51.67,51.72,140370.0,48.693,48.7496,48.6742,48.7213,140370.0
2024-03-19 12:20:00,51.72,51.82,51.71,51.79,43275.0,48.7213,48.8155,48.7119,48.7872,43275.0
2024-03-19 12:25:00,51.78,51.8,51.75,51.76,59194.0,48.7778,48.7967,48.7496,48.759,59194.0
2024-03-19 12:30:00,51.77,51.78,51.74,51.78,87583.0,48.7684,48.7778,48.7401,48.7778,87583.0
2024-03-19 12:35:00,51.78,51.8,51.74,51.8,95186.0,48.7778,48.7967,48.7401,48.7967,95186.0
2024-03-19 12:40:00,51.8,51.84,51.78,51.78,48226.0,48.7967,48.8343,48.7778,48.7778,48226.0
2024-03-19 12:45:00,51.78,51.79,51.73,51.75,34765.0,48.7778,48.7872,48.7307,48.7496,34765.0
2024-03-19 12:50:00,51.75,51.76,51.71,51.73,35129.0,48.7496,48.759,48.7119,48.7307,35129.0
2024-03-19 12:55:00,51.74,51.79,51.71,51.76,129765.0,48.7401,48.7872,48.7119,48.759,129765.0
2024-03-19 13:00:00,51.77,51.78,51.73,51.73,60552.0,48.7684,48.7778,48.7307,48.7307,60552.0
2024-03-19 13:05:00,51.73,51.83,51.72,51.82,56087.0,48.7307,48.8249,48.7213,48.8155,56087.0
2024-03-19 13:10:00,51.82,51.83,51.8,51.82,43765.0,48.8155,48.8249,48.7967,48.8155,43765.0
2024-03-19 13:15:00,51.82,51.84,51.8,51.82,30880.0,48.8155,48.8343,48.7967,48.8155,30880.0
2024-03-19 13:20:00,51.83,51.84,51.77,51.83,84256.0,48.8249,48.8343,48.7684,48.8249,84256.0
2024-03-19 13:25:00,51.83,51.85,51.79,51.85,67329.0,48.8249,48.8438,48.7872,48.8438,67329.0
2024-03-19 13:30:00,51.85,51.86,51.83,51.84,42162.0,48.8438,48.8532,48.8249,48.8343,42162.0
2024-03-19 13:35:00,51.84,51.87,51.83,51.84,51574.0,48.8343,48.8626,48.8249,48.8343,51574.0
2024-03-19 13:40:00,51.84,51.86,51.77,51.86,120411.0,48.8343,48.8532,48.7684,48.8532,120411.0
2024-03-19 13:45:00,51.86,51.86,51.76,51.8,40236.0,48.8532,48.8532,48.759,48.7967,40236.0
2024-03-19 13:50:00,51.8,51.83,51.78,51.8,32451.0,48.7967,48.8249,48.7778,48.7967,32451.0
2024-03-19 13:55:00,51.8,51.84,51.79,51.8,39058.0,48.7967,48.8343,48.7872,48.7967,39058.0
2024-03-19 14:00:00,51.8,51.82,51.78,51.82,47229.0,48.7967,48.8155,48.7778,48.8155,47229.0
2024-03-19 14:05:00,51.81,51.84,51.79,51.83,46211.0,48.8061,48.8343,48.7872,48.8249,46211.0
2024-03-19 14:10:00,51.83,51.83,51.73,51.73,83972.0,48.8249,48.8249,48.7307,48.7307,83972.0
2024-03-19 14:15:00,51.74,51.8,51.74,51.8,51000.0,48.7401,48.7967,48.7401,48.7967,51000.0
2024-03-19 14:20:00,51.8,51.82,51.78,51.81,46911.0,48.7967,48.8155,48.7778,48.8061,46911.0
2024-03-19 14:25:00,51.82,51.85,51.8,51.84,36223.0,48.8155,48.8438,48.7967,48.8343,36223.0
2024-03-19 14:30:00,51.84,51.85,51.82,51.84,61521.0,48.8343,48.8438,48.8155,48.8343,61521.0
2024-03-19 14:35:00,51.84,51.84,51.8,51.83,50938.0,48.8343,48.8343,48.7967,48.8249,50938.0
2024-03-19 14:40:00,51.83,51.86,51.82,51.85,46377.0,48.8249,48.8532,48.8155,48.8438,46377.0
2024-03-19 14:45:00,51.85,51.86,51.83,51.85,52124.0,48.8438,48.8532,48.8249,48.8438,52124.0
2024-03-19 14:50:00,51.85,51.85,51.82,51.84,137695.0,48.8438,48.8438,48.8155,48.8343,137695.0
2024-03-19 14:55:00,51.84,51.85,51.8,51.82,57814.0,48.8343,48.8438,48.7967,48.8155,57814.0
2024-03-19 15:00:00,51.83,51.87,51.79,51.85,83133.0,48.8249,48.8626,48.7872,48.8438,83133.0
2024-03-19 15:05:00,51.85,51.86,51.78,51.8,102888.0,48.8438,48.8532,48.7778,48.7967,102888.0
2024-03-19 15:10:00,51.8,51.82,51.78,51.81,115764.0,48.7967,48.8155,48.7778,48.8061,115764.0
2024-03-19 15:15:00,51.81,51.85,51.78,51.81,156776.0,48.8061,48.8438,48.7778,48.8061,156776.0
2024-03-19 15:20:00,51.8,51.84,51.8,51.81,64422.0,48.7967,48.8343,48.7967,48.8061,64422.0
2024-03-19 15:25:00,51.8,51.82,51.8,51.82,72731.0,48.7967,48.8155,48.7967,48.8155,72731.0
2024-03-19 15:30:00,51.82,51.82,51.71,51.78,141791.0,48.8155,48.8155,48.7119,48.7778,141791.0
2024-03-19 15:35:00,51.78,51.81,51.76,51.8,73703.0,48.7778,48.8061,48.759,48.7967,73703.0
2024-03-19 15:40:00,51.8,51.87,51.78,51.86,125499.0,48.7967,48.8626,48.7778,48.8532,125499.0
2024-03-19 15:45:00,51.86,51.92,51.84,51.87,145026.0,48.8532,48.9097,48.8343,48.8626,145026.0
2024-03-19 15:50:00,51.87,51.92,51.84,51.88,284201.0,48.8626,48.9097,48.8343,48.872,284201.0
2024-03-19 15:55:00,51.88,51.91,51.78,51.8,1114416.0,48.872,48.9003,48.7778,48.7967,1114416.0
2024-03-20 09:30:00,51.63,51.63,51.27,51.48,162887.0,48.6365,48.6365,48.2974,48.4952,162887.0
2024-03-20 09:35:00,51.5,51.79,51.46,51.79,83923.0,48.5141,48.7872,48.4764,48.7872,83923.0
2024-03-20 09:40:00,51.79,51.91,51.72,51.88,97629.0,48.7872,48.9003,48.7213,48.872,97629.0
2024-03-20 09:45:00,51.88,51.9,51.75,51.79,50826.0,48.872,48.8909,48.7496,48.7872,50826.0
2024-03-20 09:50:00,51.8,51.8,51.72,51.75,35816.0,48.7967,48.7967,48.7213,48.7496,35816.0
2024-03-20 09:55:00,51.76,51.76,51.65,51.67,39755.0,48.759,48.759,48.6554,48.6742,39755.0
2024-03-20 10:00:00,51.68,51.72,51.64,51.68,59309.0,48.6836,48.7213,48.6459,48.6836,59309.0
2024-03-20 10:05:00,51.68,51.72,51.64,51.68,34907.0,48.6836,48.7213,48.6459,48.6836,34907.0
2024-03-20 10:10:00,51.69,51.75,51.66,51.75,42439.0,48.693,48.7496,48.6648,48.7496,42439.0
2024-03-20 10:15:00,51.75,51.78,51.7,51.78,30657.0,48.7496,48.7778,48.7025,48.7778,30657.0
2024-03-20 10:20:00,51.77,51.8,51.73,51.78,56374.0,48.7684,48.7967,48.7307,48.7778,56374.0
2024-03-20 10:25:00,51.78,51.85,51.77,51.85,47510.0,48.7778,48.8438,48.7684,48.8438,47510.0
2024-03-20 10:30:00,51.85,51.89,51.83,51.87,45581.0,48.8438,48.8814,48.8249,48.8626,45581.0
2024-03-20 10:35:00,51.87,51.88,51.78,51.8,68894.0,48.8626,48.872,48.7778,48.7967,68894.0
2024-03-20 10:40:00,51.8,51.83,51.76,51.77,27997.0,48.7967,48.8249,48.759,48.7684,27997.0
2024-03-20 10:45:00,51.77,51.81,51.75,51.8,49698.0,48.7684,48.8061,48.7496,48.7967,49698.0
2024-03-20 10:50:00,51.8,51.81,51.75,51.79,47477.0,48.7967,48.8061,48.7496,48.7872,47477.0
2024-03-20 10:55:00,51.79,51.83,51.78,51.82,35349.0,48.7872,48.8249,48.7778,48.8155,35349.0
2024-03-20 11:00:00,51.82,51.9,51.81,51.89,40501.0,48.8155,48.8909,48.8061,48.8814,40501.0
2024-03-20 11:05:00,51.88,51.92,51.86,51.91,31193.0,48.872,48.9097,48.8532,48.9003,31193.0
2024-03-20 11:10:00,51.9,51.92,51.86,51.88,30528.0,48.8909,48.9097,48.8532,48.872,30528.0
2024-03-20 11:15:00,51.89,51.9,51.85,51.87,67797.0,48.8814,48.8909,48.8438,48.8626,67797.0
2024-03-20 11:20:00,51.86,51.87,51.75,51.79,62803.0,48.8532,48.8626,48.7496,48.7872,62803.0
2024-03-20 11:25:00,51.79,51.79,51.71,51.76,47545.0,48.7872,48.7872,48.7119,48.759,47545.0
2024-03-20 11:30:00,51.76,51.76,51.71,51.72,48267.0,48.759,48.759,48.7119,48.7213,48267.0
2024-03-20 11:35:00,51.71,51.72,51.63,51.66,69931.0,48.7119,48.7213,48.6365,48.6648,69931.0
2024-03-20 11:40:00,51.66,51.67,51.59,51.61,41904.0,48.6648,48.6742,48.5988,48.6177,41904.0
2024-03-20 11:45:00,51.61,51.63,51.58,51.59,43159.0,48.6177,48.6365,48.5894,48.5988,43159.0
2024-03-20 11:50:00,51.59,51.63,51.58,51.62,29466.0,48.5988,48.6365,48.5894,48.6271,29466.0
2024-03-20 11:55:00,51.62,51.68,51.61,51.68,41362.0,48.6271,48.6836,48.6177,48.6836,41362.0
2024-03-20 12:00:00,51.67,51.68,51.61,51.62,43421.0,48.6742,48.6836,48.6177,48.6271,43421.0
2024-03-20 12:05:00,51.62,51.71,51.6,51.71,107037.0,48.6271,48.7119,48.6083,48.7119,107037.0
2024-03-20 12:10:00,51.71,51.74,51.69,51.7,70653.0,48.7119,48.7401,48.693,48.7025,70653.0
2024-03-20 12:15:00,51.7,51.75,51.69,51.75,43511.0,48.7025,48.7496,48.693,48.7496,43511.0
2024-03-20 12:20:00,51.75,51.77,51.71,51.72,81016.0,48.7496,48.7684,48.7119,48.7213,81016.0
2024-03-20 12:25:00,51.72,51.79,51.71,51.76,77779.0,48.7213,48.7872,48.7119,48.759,77779.0
2024-03-20 12:30:00,51.77,51.78,51.73,51.76,84636.0,48.7684,48.7778,48.7307,48.759,84636.0
2024-03-20 12:35:00,51.76,51.83,51.76,51.83,51348.0,48.759,48.8249,48.759,48.8249,51348.0
2024-03-20 12:40:00,51.83,51.88,51.81,51.83,118386.0,48.8249,48.872,48.8061,48.8249,118386.0
2024-03-20 12:45:00,51.83,51.83,51.8,51.82,27130.0,48.8249,48.8249,48.7967,48.8155,27130.0
2024-03-20 12:50:00,51.82,51.93,51.82,51.91,80761.0,48.8155,48.9191,48.8155,48.9003,80761.0
2024-03-20 12:55:00,51.91,51.97,51.9,51.91,88682.0,48.9003,48.9568,48.8909,48.9003,88682.0
2024-03-20 13:00:00,51.91,51.92,51.87,51.9,23989.0,48.9003,48.9097,48.8626,48.8909,23989.0
2024-03-20 13:05:00,51.9,51.92,51.86,51.9,56617.0,48.8909,48.9097,48.8532,48.8909,56617.0
2024-03-20 13:10:00,51.9,52.0,51.89,51.94,53052.0,48.8909,48.9851,48.8814,48.9285,53052.0
2024-03-20 13:15:00,51.93,51.99,51.9,51.98,72752.0,48.9191,48.9756,48.8909,48.9662,72752.0
2024-03-20 13:20:00,51.97,52.01,51.94,51.97,67227.0,48.9568,48.9945,48.9285,48.9568,67227.0
2024-03-20 13:25:00,51.97,52.01,51.94,52.01,37542.0,48.9568,48.9945,48.9285,48.9945,37542.0
2024-03-20 13:30:00,52.01,52.05,51.99,52.05,41701.0,48.9945,49.0322,48.9756,49.0322,41701.0
2024-03-20 13:35:00,52.05,52.05,51.98,51.99,51738.0,49.0322,49.0322,48.9662,48.9756,51738.0
2024-03-20 13:40:00,52.0,52.05,51.98,52.04,35723.0,48.9851,49.0322,48.9662,49.0227,35723.0
2024-03-20 13:45:00,52.04,52.12,52.03,52.11,48974.0,49.0227,49.0981,49.0133,49.0887,48974.0
2024-03-20 13:50:00,52.11,52.12,52.04,52.07,58552.0,49.0887,49.0981,49.0227,49.051,58552.0
2024-03-20 13:55:00,52.07,52.1,52.05,52.08,55498.0,49.051,49.0793,49.0322,49.0604,55498.0
2024-03-20 14:00:00,52.08,52.16,52.0,52.03,119786.0,49.0604,49.1358,48.9851,49.0133,119786.0
2024-03-20 14:05:00,52.02,52.04,51.88,51.89,39658.0,49.0039,49.0227,48.872,48.8814,39658.0
2024-03-20 14:10:00,51.9,51.96,51.85,51.86,26445.0,48.8909,48.9474,48.8438,48.8532,26445.0
2024-03-20 14:15:00,51.86,51.9,51.82,51.9,49349.0,48.8532,48.8909,48.8155,48.8909,49349.0
2024-03-20 14:20:00,51.89,51.92,51.87,51.9,26518.0,48.8814,48.9097,48.8626,48.8909,26518.0
2024-03-20 14:25:00,51.9,51.96,51.89,51.96,22967.0,48.8909,48.9474,48.8814,48.9474,22967.0
2024-03-20 14:30:00,51.96,51.97,51.83,51.83,62659.0,48.9474,48.9568,48.8249,48.8249,62659.0
2024-03-20 14:35:00,51.83,51.98,51.82,51.93,55718.0,48.8249,48.9662,48.8155,48.9191,55718.0
2024-03-20 14:40:00,51.93,52.03,51.91,51.99,48154.0,48.9191,49.0133,48.9003,48.9756,48154.0
2024-03-20 14:45:00,52.0,52.14,52.0,52.12,53683.0,48.9851,49.1169,48.9851,49.0981,53683.0
2024-03-20 14:50:00,52.11,52.11,51.9,51.91,53021.0,49.0887,49.0887,48.8909,48.9003,53021.0
2024-03-20 14:55:00,51.91,51.99,51.9,51.96,55974.0,48.9003,48.9756,48.8909,48.9474,55974.0
2024-03-20 15:00:00,51.95,51.96,51.79,51.8,68480.0,48.938,48.9474,48.7872,48.7967,68480.0
2024-03-20 15:05:00,51.8,51.9,51.8,51.87,69748.0,48.7967,48.8909,48.7967,48.8626,69748.0
2024-03-20 15:10:00,51.87,51.89,51.82,51.84,83187.0,48.8626,48.8814,48.8155,48.8343,83187.0
2024-03-20 15:15:00,51.84,51.99,51.83,51.93,181244.0,48.8343,48.9756,48.8249,48.9191,181244.0
2024-03-20 15:20:00,51.93,51.99,51.92,51.95,83308.0,48.9191,48.9756,48.9097,48.938,83308.0
2024-03-20 15:25:00,51.96,52.0,51.95,51.98,54159.0,48.9474,48.9851,48.938,48.9662,54159.0
2024-03-20 15:30:00,51.98,51.98,51.86,51.87,87773.0,48.9662,48.9662,48.8532,48.8626,87773.0
2024-03-20 15:35:00,51.87,51.92,51.85,51.91,99058.0,48.8626,48.9097,48.8438,48.9003,99058.0
2024-03-20 15:40:00,51.91,51.97,51.9,51.93,61100.0,48.9003,48.9568,48.8909,48.9191,61100.0
2024-03-20 15:45:00,51.93,51.93,51.82,51.87,212840.0,48.9191,48.9191,48.8155,48.8626,212840.0
2024-03-20 15:50:00,51.86,51.91,51.82,51.9,243240.0,48.8532,48.9003,48.8155,48.8909,243240.0
2024-03-20 15:55:00,51.9,51.93,51.83,51.89,543666.0,48.8909,48.9191,48.8249,48.8814,543666.0
2024-03-21 09:30:00,51.91,51.96,51.73,51.93,185839.0,48.9003,48.9474,48.7307,48.9191,185839.0
2024-03-21 09:35:00,51.95,52.34,51.93,52.34,135395.0,48.938,49.3054,48.9191,49.3054,135395.0
2024-03-21 09:40:00,52.33,52.65,52.33,52.62,189095.0,49.2959,49.5974,49.2959,49.5691,189095.0
2024-03-21 09:45:00,52.62,52.64,52.42,52.51,191803.0,49.5691,49.588,49.3807,49.4655,191803.0
2024-03-21 09:50:00,52.51,52.51,52.29,52.35,81702.0,49.4655,49.4655,49.2583,49.3148,81702.0
2024-03-21 09:55:00,52.36,52.38,52.24,52.33,170510.0,49.3242,49.343,49.2111,49.2959,170510.0
2024-03-21 10:00:00,52.33,52.36,52.07,52.09,64954.0,49.2959,49.3242,49.051,49.0698,64954.0
2024-03-21 10:05:00,52.08,52.15,52.03,52.05,95463.0,49.0604,49.1264,49.0133,49.0322,95463.0
2024-03-21 10:10:00,52.05,52.13,51.98,52.1,96119.0,49.0322,49.1075,48.9662,49.0793,96119.0
2024-03-21 10:15:00,52.1,52.3,52.09,52.2,79559.0,49.0793,49.2677,49.0698,49.1735,79559.0
2024-03-21 10:20:00,52.2,52.2,52.07,52.1,62284.0,49.1735,49.1735,49.051,49.0793,62284.0
2024-03-21 10:25:00,52.09,52.11,52.03,52.09,52615.0,49.0698,49.0887,49.0133,49.0698,52615.0
2024-03-21 10:30:00,52.09,52.1,51.94,51.94,65050.0,49.0698,49.0793,48.9285,48.9285,65050.0
2024-03-21 10:35:00,51.95,52.01,51.91,51.99,66141.0,48.938,48.9945,48.9003,48.9756,66141.0
2024-03-21 10:40:00,52.0,52.05,51.94,52.04,85809.0,48.9851,49.0322,48.9285,49.0227,85809.0
2024-03-21 10:45:00,52.05,52.11,51.98,51.99,73020.0,49.0322,49.0887,48.9662,48.9756,73020.0
2024-03-21 10:50:00,52.0,52.05,51.95,51.95,41076.0,48.9851,49.0322,48.938,48.938,41076.0
2024-03-21 10:55:00,51.96,52.05,51.91,52.04,91637.0,48.9474,49.0322,48.9003,49.0227,91637.0
2024-03-21 11:00:00,52.04,52.04,51.92,51.95,55117.0,49.0227,49.0227,48.9097,48.938,55117.0
2024-03-21 11:05:00,51.96,51.98,51.88,51.9,47988.0,48.9474,48.9662,48.872,48.8909,47988.0
2024-03-21 11:10:00,51.9,51.91,51.79,51.79,109832.0,48.8909,48.9003,48.7872,48.7872,109832.0
2024-03-21 11:15:00,51.8,51.89,51.76,51.87,74219.0,48.7967,48.8814,48.759,48.8626,74219.0
2024-03-21 11:20:00,51.86,51.9,51.84,51.9,37545.0,48.8532,48.8909,48.8343,48.8909,37545.0
2024-03-21 11:25:00,51.9,51.92,51.84,51.86,68192.0,48.8909,48.9097,48.8343,48.8532,68192.0
2024-03-21 11:30:00,51.86,51.88,51.83,51.83,51886.0,48.8532,48.872,48.8249,48.8249,51886.0
2024-03-21 11:35:00,51.83,51.92,51.82,51.9,50044.0,48.8249,48.9097,48.8155,48.8909,50044.0
2024-03-21 11:40:00,51.9,51.9,51.81,51.84,42670.0,48.8909,48.8909,48.8061,48.8343,42670.0
2024-03-21 11:45:00,51.83,51.83,51.69,51.7,147074.0,48.8249,48.8249,48.693,48.7025,147074.0
2024-03-21 11:50:00,51.7,51.8,51.69,51.8,121047.0,48.7025,48.7967,48.693,48.7967,121047.0
2024-03-21 11:55:00,51.8,51.82,51.71,51.79,68225.0,48.7967,48.8155,48.7119,48.7872,68225.0
2024-03-21 12:00:00,51.79,51.83,51.77,51.82,48543.0,48.7872,48.8249,48.7684,48.8155,48543.0
2024-03-21 12:05:00,51.81,51.81,51.73,51.79,61709.0,48.8061,48.8061,48.7307,48.7872,61709.0
2024-03-21 12:10:00,51.79,51.79,51.75,51.76,34320.0,48.7872,48.7872,48.7496,48.759,34320.0
2024-03-21 12:15:00,51.76,51.78,51.75,51.77,48412.0,48.759,48.7778,48.7496,48.7684,48412.0
2024-03-21 12:20:00,51.77,51.79,51.71,51.73,63417.0,48.7684,48.7872,48.7119,48.7307,63417.0
2024-03-21 12:25:00,51.74,51.77,51.74,51.75,37649.0,48.7401,48.7684,48.7401,48.7496,37649.0
2024-03-21 12:30:00,51.74,51.75,51.65,51.65,92703.0,48.7401,48.7496,48.6554,48.6554,92703.0
2024-03-21 12:35:00,51.66,51.66,51.57,51.58,98965.0,48.6648,48.6648,48.58,48.5894,98965.0
2024-03-21 12:40:00,51.59,51.64,51.57,51.6,107770.0,48.5988,48.6459,48.58,48.6083,107770.0
2024-03-21 12:45:00,51.6,51.67,51.56,51.65,85032.0,48.6083,48.6742,48.5706,48.6554,85032.0
2024-03-21 12:50:00,51.65,51.71,51.62,51.71,47567.0,48.6554,48.7119,48.6271,48.7119,47567.0
2024-03-21 12:55:00,51.71,51.74,51.65,51.7,122613.0,48.7119,48.7401,48.6554,48.7025,122613.0
2024-03-21 13:00:00,51.7,51.71,51.65,51.66,86835.0,48.7025,48.7119,48.6554,48.6648,86835.0
2024-03-21 13:05:00,51.66,51.69,51.6,51.65,70336.0,48.6648,48.693,48.6083,48.6554,70336.0
2024-03-21 13:10:00,51.65,51.73,51.64,51.73,66749.0,48.6554,48.7307,48.6459,48.7307,66749.0
2024-03-21 13:15:00,51.73,51.73,51.67,51.69,29335.0,48.7307,48.7307,48.6742,48.693,29335.0
2024-03-21 13:20:00,51.69,51.72,51.64,51.69,37972.0,48.693,48.7213,48.6459,48.693,37972.0
2024-03-21 13:25:00,51.69,51.73,51.68,51.72,37114.0,48.693,48.7307,48.6836,48.7213,37114.0
2024-03-21 13:30:00,51.72,51.75,51.7,51.73,45305.0,48.7213,48.7496,48.7025,48.7307,45305.0
2024-03-21 13:35:00,51.73,51.73,51.7,51.73,42505.0,48.7307,48.7307,48.7025,48.7307,42505.0
2024-03-21 13:40:00,51.73,51.79,51.71,51.74,87953.0,48.7307,48.7872,48.7119,48.7401,87953.0
2024-03-21 13:45:00,51.75,51.77,51.71,51.76,52461.0,48.7496,48.7684,48.7119,48.759,52461.0
2024-03-21 13:50:00,51.76,51.8,51.75,51.79,63386.0,48.759,48.7967,48.7496,48.7872,63386.0
2024-03-21 13:55:00,51.79,51.82,51.7,51.71,73688.0,48.7872,48.8155,48.7025,48.7119,73688.0
2024-03-21 14:00:00,51.71,51.73,51.67,51.68,102781.0,48.7119,48.7307,48.6742,48.6836,102781.0
2024-03-21 14:05:00,51.68,51.73,51.66,51.73,55606.0,48.6836,48.7307,48.6648,48.7307,55606.0
2024-03-21 14:10:00,51.73,51.74,51.65,51.68,73334.0,48.7307,48.7401,48.6554,48.6836,73334.0
2024-03-21 14:15:00,51.68,51.74,51.66,51.73,37338.0,48.6836,48.7401,48.6648,48.7307,37338.0
2024-03-21 14:20:00,51.72,51.73,51.69,51.71,41374.0,48.7213,48.7307,48.693,48.7119,41374.0
2024-03-21 14:25:00,51.71,51.71,51.64,51.67,38484.0,48.7119,48.7119,48.6459,48.6742,38484.0
2024-03-21 14:30:00,51.68,51.7,51.65,51.67,104595.0,48.6836,48.7025,48.6554,48.6742,104595.0
2024-03-21 14:35:00,51.67,51.69,51.66,51.66,44323.0,48.6742,48.693,48.6648,48.6648,44323.0
2024-03-21 14:40:00,51.66,51.69,51.66,51.66,60729.0,48.6648,48.693,48.6648,48.6648,60729.0
2024-03-21 14:45:00,51.66,51.69,51.66,51.69,41702.0,48.6648,48.693,48.6648,48.693,41702.0
2024-03-21 14:50:00,51.69,51.73,51.68,51.71,58594.0,48.693,48.7307,48.6836,48.7119,58594.0
2024-03-21 14:55:00,51.71,51.71,51.68,51.69,38452.0,48.7119,48.7119,48.6836,48.693,38452.0
2024-03-21 15:00:00,51.69,51.73,51.68,51.73,53629.0,48.693,48.7307,48.6836,48.7307,53629.0
2024-03-21 15:05:00,51.73,51.73,51.7,51.73,77125.0,48.7307,48.7307,48.7025,48.7307,77125.0
2024-03-21 15:10:00,51.73,51.77,51.69,51.7,42790.0,48.7307,48.7684,48.693,48.7025,42790.0
2024-03-21 15:15:00,51.69,51.73,51.69,51.7,69759.0,48.693,48.7307,48.693,48.7025,69759.0
2024-03-21 15:20:00,51.71,51.71,51.68,51.69,39674.0,48.7119,48.7119,48.6836,48.693,39674.0
2024-03-21 15:25:00,51.69,51.69,51.66,51.69,57625.0,48.693,48.693,48.6648,48.693,57625.0
2024-03-21 15:30:00,51.69,51.69,51.65,51.66,95389.0,48.693,48.693,48.6554,48.6648,95389.0
2024-03-21 15:35:00,51.66,51.67,51.62,51.63,88498.0,48.6648,48.6742,48.6271,48.6365,88498.0
2024-03-21 15:40:00,51.63,51.68,51.62,51.64,112039.0,48.6365,48.6836,48.6271,48.6459,112039.0
2024-03-21 15:45:00,51.63,51.65,51.6,51.64,127850.0,48.6365,48.6554,48.6083,48.6459,127850.0
2024-03-21 15:50:00,51.64,51.65,51.6,51.62,170742.0,48.6459,48.6554,48.6083,48.6271,170742.0
2024-03-21 15:55:00,51.62,51.65,51.58,51.6,538049.0,48.6271,48.6554,48.5894,48.6083,538049.0
2024-03-22 09:30:00,51.65,51.87,51.52,51.87,210183.0,48.6554,48.8626,48.5329,48.8626,210183.0
2024-03-22 09:35:00,51.89,52.05,51.86,52.02,141164.0,48.8814,49.0322,48.8532,49.0039,141164.0
2024-03-22 09:40:00,52.03,52.09,51.97,52.02,124245.0,49.0133,49.0698,48.9568,49.0039,124245.0
2024-03-22 09:45:00,52.0,52.11,51.97,51.98,165622.0,48.9851,49.0887,48.9568,48.9662,165622.0
2024-03-22 09:50:00,51.98,52.0,51.84,51.96,93971.0,48.9662,48.9851,48.8343,48.9474,93971.0
2024-03-22 09:55:00,51.96,51.96,51.84,51.85,105277.0,48.9474,48.9474,48.8343,48.8438,105277.0
2024-03-22 10:00:00,51.85,51.91,51.84,51.84,83879.0,48.8438,48.9003,48.8343,48.8343,83879.0
2024-03-22 10:05:00,51.85,51.88,51.8,51.82,68219.0,48.8438,48.872,48.7967,48.8155,68219.0
2024-03-22 10:10:00,51.82,51.9,51.75,51.89,86555.0,48.8155,48.8909,48.7496,48.8814,86555.0
2024-03-22 10:15:00,51.89,52.08,51.88,52.05,120579.0,48.8814,49.0604,48.872,49.0322,120579.0
2024-03-22 10:20:00,52.06,52.2,52.04,52.17,142137.0,49.0416,49.1735,49.0227,49.1452,142137.0
2024-03-22 10:25:00,52.18,52.24,52.13,52.23,126914.0,49.1546,49.2111,49.1075,49.2017,126914.0
2024-03-22 10:30:00,52.24,52.25,52.17,52.2,57199.0,49.2111,49.2206,49.1452,49.1735,57199.0
2024-03-22 10:35:00,52.2,52.32,52.19,52.31,104003.0,49.1735,49.2865,49.164,49.2771,104003.0
2024-03-22 10:40:00,52.32,52.36,52.23,52.24,66479.0,49.2865,49.3242,49.2017,49.2111,66479.0
2024-03-22 10:45:00,52.23,52.26,52.16,52.19,64622.0,49.2017,49.23,49.1358,49.164,64622.0
2024-03-22 10:50:00,52.2,52.27,52.16,52.2,97428.0,49.1735,49.2394,49.1358,49.1735,97428.0
2024-03-22 10:55:00,52.2,52.22,52.15,52.22,61049.0,49.1735,49.1923,49.1264,49.1923,61049.0
2024-03-22 11:00:00,52.23,52.29,52.18,52.26,104521.0,49.2017,49.2583,49.1546,49.23,104521.0
2024-03-22 11:05:00,52.26,52.35,52.24,52.34,90593.0,49.23,49.3148,49.2111,49.3054,90593.0
2024-03-22 11:10:00,52.35,52.41,52.34,52.4,70060.0,49.3148,49.3713,49.3054,49.3619,70060.0
2024-03-22 11:15:00,52.4,52.42,52.3,52.3,78975.0,49.3619,49.3807,49.2677,49.2677,78975.0
2024-03-22 11:20:00,52.31,52.41,52.3,52.38,70848.0,49.2771,49.3713,49.2677,49.343,70848.0
2024-03-22 11:25:00,52.37,52.39,52.29,52.35,78716.0,49.3336,49.3525,49.2583,49.3148,78716.0
2024-03-22 11:30:00,52.35,52.39,52.28,52.35,105195.0,49.3148,49.3525,49.2488,49.3148,105195.0
2024-03-22 11:35:00,52.34,52.42,52.34,52.41,136859.0,49.3054,49.3807,49.3054,49.3713,136859.0
2024-03-22 11:40:00,52.41,52.43,52.3,52.31,46845.0,49.3713,49.3901,49.2677,49.2771,46845.0
2024-03-22 11:45:00,52.3,52.41,52.3,52.39,55176.0,49.2677,49.3713,49.2677,49.3525,55176.0
2024-03-22 11:50:00,52.39,52.44,52.38,52.41,59046.0,49.3525,49.3996,49.343,49.3713,59046.0
2024-03-22 11:55:00,52.41,52.45,52.36,52.39,60676.0,49.3713,49.409,49.3242,49.3525,60676.0
2024-03-22 12:00:00,52.4,52.4,52.29,52.3,127217.0,49.3619,49.3619,49.2583,49.2677,127217.0
2024-03-22 12:05:00,52.3,52.38,52.29,52.36,46586.0,49.2677,49.343,49.2583,49.3242,46586.0
2024-03-22 12:10:00,52.36,52.36,52.3,52.34,44721.0,49.3242,49.3242,49.2677,49.3054,44721.0
2024-03-22 12:15:00,52.34,52.36,52.28,52.3,57975.0,49.3054,49.3242,49.2488,49.2677,57975.0
2024-03-22 12:20:00,52.3,52.32,52.27,52.3,43990.0,49.2677,49.2865,49.2394,49.2677,43990.0
2024-03-22 12:25:00,52.3,52.36,52.27,52.36,62296.0,49.2677,49.3242,49.2394,49.3242,62296.0
2024-03-22 12:30:00,52.35,52.43,52.35,52.41,98818.0,49.3148,49.3901,49.3148,49.3713,98818.0
2024-03-22 12:35:00,52.41,52.42,52.29,52.3,83139.0,49.3713,49.3807,49.2583,49.2677,83139.0
2024-03-22 12:40:00,52.3,52.31,52.26,52.29,44278.0,49.2677,49.2771,49.23,49.2583,44278.0
2024-03-22 12:45:00,52.28,52.35,52.28,52.35,39731.0,49.2488,49.3148,49.2488,49.3148,39731.0
2024-03-22 12:50:00,52.35,52.35,52.25,52.28,49834.0,49.3148,49.3148,49.2206,49.2488,49834.0
2024-03-22 12:55:00,52.28,52.28,52.21,52.21,49910.0,49.2488,49.2488,49.1829,49.1829,49910.0
2024-03-22 13:00:00,52.21,52.26,52.17,52.19,49372.0,49.1829,49.23,49.1452,49.164,49372.0
2024-03-22 13:05:00,52.19,52.19,52.06,52.08,43255.0,49.164,49.164,49.0416,49.0604,43255.0
2024-03-22 13:10:00,52.08,52.11,52.03,52.11,40503.0,49.0604,49.0887,49.0133,49.0887,40503.0
2024-03-22 13:15:00,52.1,52.17,52.09,52.17,29510.0,49.0793,49.1452,49.0698,49.1452,29510.0
2024-03-22 13:20:00,52.16,52.16,52.06,52.11,47707.0,49.1358,49.1358,49.0416,49.0887,47707.0
2024-03-22 13:25:00,52.11,52.15,52.09,52.12,26035.0,49.0887,49.1264,49.0698,49.0981,26035.0
2024-03-22 13:30:00,52.12,52.13,52.08,52.08,30885.0,49.0981,49.1075,49.0604,49.0604,30885.0
2024-03-22 13:35:00,52.09,52.09,52.0,52.02,41725.0,49.0698,49.0698,48.9851,49.0039,41725.0
2024-03-22 13:40:00,52.02,52.05,52.0,52.01,54173.0,49.0039,49.0322,48.9851,48.9945,54173.0
2024-03-22 13:45:00,52.02,52.03,51.99,51.99,32765.0,49.0039,49.0133,48.9756,48.9756,32765.0
2024-03-22 13:50:00,51.99,52.01,51.93,51.96,65706.0,48.9756,48.9945,48.9191,48.9474,65706.0
2024-03-22 13:55:00,51.96,51.98,51.94,51.97,29954.0,48.9474,48.9662,48.9285,48.9568,29954.0
2024-03-22 14:00:00,51.97,51.97,51.93,51.97,39832.0,48.9568,48.9568,48.9191,48.9568,39832.0
2024-03-22 14:05:00,51.97,52.0,51.96,51.98,23457.0,48.9568,48.9851,48.9474,48.9662,23457.0
2024-03-22 14:10:00,51.98,52.0,51.98,51.99,22243.0,48.9662,48.9851,48.9662,48.9756,22243.0
2024-03-22 14:15:00,51.99,52.04,51.98,52.04,91384.0,48.9756,49.0227,48.9662,49.0227,91384.0
2024-03-22 14:20:00,52.04,52.06,52.03,52.04,33115.0,49.0227,49.0416,49.0133,49.0227,33115.0
2024-03-22 14:25:00,52.05,52.06,52.01,52.02,24875.0,49.0322,49.0416,48.9945,49.0039,24875.0
2024-03-22 14:30:00,52.01,52.03,51.91,51.91,57233.0,48.9945,49.0133,48.9003,48.9003,57233.0
2024-03-22 14:35:00,51.92,52.04,51.91,52.04,54788.0,48.9097,49.0227,48.9003,49.0227,54788.0
2024-03-22 14:40:00,52.04,52.05,52.01,52.03,35244.0,49.0227,49.0322,48.9945,49.0133,35244.0
2024-03-22 14:45:00,52.03,52.04,51.99,52.04,26887.0,49.0133,49.0227,48.9756,49.0227,26887.0
2024-03-22 14:50:00,52.04,52.08,52.03,52.06,32569.0,49.0227,49.0604,49.0133,49.0416,32569.0
2024-03-22 14:55:00,52.07,52.08,51.98,51.99,39918.0,49.051,49.0604,48.9662,48.9756,39918.0
2024-03-22 15:00:00,51.98,52.06,51.98,52.05,115474.0,48.9662,49.0416,48.9662,49.0322,115474.0
2024-03-22 15:05:00,52.05,52.07,51.94,52.04,170257.0,49.0322,49.051,48.9285,49.0227,170257.0
2024-03-22 15:10:00,52.04,52.04,51.99,52.02,122013.0,49.0227,49.0227,48.9756,49.0039,122013.0
2024-03-22 15:15:00,52.01,52.03,51.89,51.92,151024.0,48.9945,49.0133,48.8814,48.9097,151024.0
2024-03-22 15:20:00,51.91,51.93,51.86,51.89,63941.0,48.9003,48.9191,48.8532,48.8814,63941.0
2024-03-22 15:25:00,51.89,51.91,51.86,51.91,51139.0,48.8814,48.9003,48.8532,48.9003,51139.0
2024-03-22 15:30:00,51.91,51.94,51.88,51.9,73953.0,48.9003,48.9285,48.872,48.8909,73953.0
2024-03-22 15:35:00,51.9,51.91,51.87,51.89,77781.0,48.8909,48.9003,48.8626,48.8814,77781.0
2024-03-22 15:40:00,51.89,51.91,51.87,51.91,81353.0,48.8814,48.9003,48.8626,48.9003,81353.0
2024-03-22 15:45:00,51.91,51.97,51.89,51.97,144642.0,48.9003,48.9568,48.8814,48.9568,144642.0
2024-03-22 15:50:00,51.97,52.01,51.93,51.98,189523.0,48.9568,48.9945,48.9191,48.9662,189523.0
2024-03-22 15:55:00,51.99,51.99,51.91,51.91,545468.0,48.9756,48.9756,48.9003,48.9003,545468.0
2024-03-25 09:30:00,52.08,52.2,51.91,52.15,206549.0,49.0604,49.1735,48.9003,49.1264,206549.0
2024-03-25 09:35:00,52.16,52.67,52.15,52.57,271655.0,49.1358,49.6162,49.1264,49.522,271655.0
2024-03-25 09:40:00,52.57,52.74,52.56,52.62,158099.0,49.522,49.6822,49.5126,49.5691,158099.0
2024-03-25 09:45:00,52.62,52.64,52.41,52.41,120814.0,49.5691,49.588,49.3713,49.3713,120814.0
2024-03-25 09:50:00,52.41,52.51,52.34,52.38,92090.0,49.3713,49.4655,49.3054,49.343,92090.0
2024-03-25 09:55:00,52.38,52.49,52.33,52.46,72752.0,49.343,49.4467,49.2959,49.4184,72752.0
2024-03-25 10:00:00,52.47,52.52,52.44,52.5,59420.0,49.4278,49.4749,49.3996,49.4561,59420.0
2024-03-25 10:05:00,52.49,52.56,52.38,52.55,75486.0,49.4467,49.5126,49.343,49.5032,75486.0
2024-03-25 10:10:00,52.55,52.58,52.47,52.53,81503.0,49.5032,49.5314,49.4278,49.4843,81503.0
2024-03-25 10:15:00,52.53,52.6,52.39,52.43,98812.0,49.4843,49.5503,49.3525,49.3901,98812.0
2024-03-25 10:20:00,52.42,52.43,52.27,52.4,70265.0,49.3807,49.3901,49.2394,49.3619,70265.0
2024-03-25 10:25:00,52.39,52.4,52.33,52.37,58058.0,49.3525,49.3619,49.2959,49.3336,58058.0
2024-03-25 10:30:00,52.37,52.39,52.3,52.33,41512.0,49.3336,49.3525,49.2677,49.2959,41512.0
2024-03-25 10:35:00,52.33,52.35,52.27,52.3,55267.0,49.2959,49.3148,49.2394,49.2677,55267.0
2024-03-25 10:40:00,52.3,52.31,52.21,52.24,70720.0,49.2677,49.2771,49.1829,49.2111,70720.0
2024-03-25 10:45:00,52.23,52.31,52.2,52.31,57617.0,49.2017,49.2771,49.1735,49.2771,57617.0
2024-03-25 10:50:00,52.3,52.33,52.27,52.3,40156.0,49.2677,49.2959,49.2394,49.2677,40156.0
2024-03-25 10:55:00,52.3,52.34,52.27,52.32,73222.0,49.2677,49.3054,49.2394,49.2865,73222.0
2024-03-25 11:00:00,52.32,52.38,52.31,52.35,50946.0,49.2865,49.343,49.2771,49.3148,50946.0
2024-03-25 11:05:00,52.35,52.39,52.29,52.39,43913.0,49.3148,49.3525,49.2583,49.3525,43913.0
2024-03-25 11:10:00,52.38,52.43,52.38,52.43,50787.0,49.343,49.3901,49.343,49.3901,50787.0
2024-03-25 11:15:00,52.43,52.46,52.42,52.44,43711.0,49.3901,49.4184,49.3807,49.3996,43711.0
2024-03-25 11:20:00,52.45,52.55,52.38,52.5,189439.0,49.409,49.5032,49.343,49.4561,189439.0
2024-03-25 11:25:00,52.49,52.49,52.36,52.38,51518.0,49.4467,49.4467,49.3242,49.343,51518.0
2024-03-25 11:30:00,52.38,52.43,52.37,52.4,38866.0,49.343,49.3901,49.3336,49.3619,38866.0
2024-03-25 11:35:00,52.4,52.42,52.23,52.3,190730.0,49.3619,49.3807,49.2017,49.2677,190730.0
2024-03-25 11:40:00,52.3,52.32,52.25,52.3,40127.0,49.2677,49.2865,49.2206,49.2677,40127.0
2024-03-25 11:45:00,52.3,52.33,52.25,52.28,39509.0,49.2677,49.2959,49.2206,49.2488,39509.0
2024-03-25 11:50:00,52.28,52.3,52.22,52.23,43913.0,49.2488,49.2677,49.1923,49.2017,43913.0
2024-03-25 11:55:00,52.23,52.32,52.22,52.3,30822.0,49.2017,49.2865,49.1923,49.2677,30822.0
2024-03-25 12:00:00,52.3,52.34,52.25,52.32,56347.0,49.2677,49.3054,49.2206,49.2865,56347.0
2024-03-25 12:05:00,52.32,52.35,52.28,52.29,48138.0,49.2865,49.3148,49.2488,49.2583,48138.0
2024-03-25 12:10:00,52.28,52.29,52.18,52.19,64775.0,49.2488,49.2583,49.1546,49.164,64775.0
2024-03-25 12:15:00,52.19,52.26,52.16,52.26,73932.0,49.164,49.23,49.1358,49.23,73932.0
2024-03-25 12:20:00,52.26,52.28,52.18,52.2,50788.0,49.23,49.2488,49.1546,49.1735,50788.0
2024-03-25 12:25:00,52.2,52.26,52.19,52.26,25235.0,49.1735,49.23,49.164,49.23,25235.0
2024-03-25 12:30:00,52.26,52.3,52.24,52.27,46782.0,49.23,49.2677,49.2111,49.2394,46782.0
2024-03-25 12:35:00,52.27,52.29,52.25,52.28,39460.0,49.2394,49.2583,49.2206,49.2488,39460.0
2024-03-25 12:40:00,52.28,52.28,52.21,52.21,40678.0,49.2488,49.2488,49.1829,49.1829,40678.0
2024-03-25 12:45:00,52.21,52.22,52.18,52.22,27162.0,49.1829,49.1923,49.1546,49.1923,27162.0
2024-03-25 12:50:00,52.22,52.23,52.17,52.17,57598.0,49.1923,49.2017,49.1452,49.1452,57598.0
2024-03-25 12:55:00,52.18,52.18,52.1,52.15,37891.0,49.1546,49.1546,49.0793,49.1264,37891.0
2024-03-25 13:00:00,52.14,52.15,52.11,52.13,33454.0,49.1169,49.1264,49.0887,49.1075,33454.0
2024-03-25 13:05:00,52.13,52.15,52.1,52.12,63419.0,49.1075,49.1264,49.0793,49.0981,63419.0
2024-03-25 13:10:00,52.11,52.13,52.09,52.13,54883.0,49.0887,49.1075,49.0698,49.1075,54883.0
2024-03-25 13:15:00,52.13,52.13,52.07,52.09,41922.0,49.1075,49.1075,49.051,49.0698,41922.0
2024-03-25 13:20:00,52.09,52.09,52.01,52.05,67798.0,49.0698,49.0698,48.9945,49.0322,67798.0
2024-03-25 13:25:00,52.05,52.13,52.03,52.13,41997.0,49.0322,49.1075,49.0133,49.1075,41997.0
2024-03-25 13:30:00,52.13,52.19,52.09,52.16,39357.0,49.1075,49.164,49.0698,49.1358,39357.0
2024-03-25 13:35:00,52.16,52.2,52.15,52.19,31549.0,49.1358,49.1735,49.1264,49.164,31549.0
2024-03-25 13:40:00,52.19,52.21,52.17,52.21,52684.0,49.164,49.1829,49.1452,49.1829,52684.0
2024-03-25 13:45:00,52.21,52.23,52.15,52.16,50168.0,49.1829,49.2017,49.1264,49.1358,50168.0
2024-03-25 13:50:00,52.16,52.21,52.13,52.2,30273.0,49.1358,49.1829,49.1075,49.1735,30273.0
2024-03-25 13:55:00,52.2,52.2,52.13,52.16,37465.0,49.1735,49.1735,49.1075,49.1358,37465.0
2024-03-25 14:00:00,52.15,52.16,52.09,52.1,26888.0,49.1264,49.1358,49.0698,49.0793,26888.0
2024-03-25 14:05:00,52.1,52.13,52.08,52.12,25384.0,49.0793,49.1075,49.0604,49.0981,25384.0
2024-03-25 14:10:00,52.12,52.17,52.11,52.14,33998.0,49.0981,49.1452,49.0887,49.1169,33998.0
2024-03-25 14:15:00,52.14,52.15,52.11,52.12,34725.0,49.1169,49.1264,49.0887,49.0981,34725.0
2024-03-25 14:20:00,52.12,52.14,52.11,52.12,41561.0,49.0981,49.1169,49.0887,49.0981,41561.0
2024-03-25 14:25:00,52.12,52.16,52.1,52.15,45015.0,49.0981,49.1358,49.0793,49.1264,45015.0
2024-03-25 14:30:00,52.15,52.15,52.07,52.1,39625.0,49.1264,49.1264,49.051,49.0793,39625.0
2024-03-25 14:35:00,52.09,52.14,52.08,52.14,57848.0,49.0698,49.1169,49.0604,49.1169,57848.0
2024-03-25 14:40:00,52.14,52.15,52.09,52.09,65014.0,49.1169,49.1264,49.0698,49.0698,65014.0
2024-03-25 14:45:00,52.09,52.1,52.04,52.07,67625.0,49.0698,49.0793,49.0227,49.051,67625.0
2024-03-25 14:50:00,52.07,52.08,52.05,52.06,40336.0,49.051,49.0604,49.0322,49.0416,40336.0
2024-03-25 14:55:00,52.05,52.07,52.04,52.06,51951.0,49.0322,49.051,49.0227,49.0416,51951.0
2024-03-25 15:00:00,52.05,52.06,52.02,52.05,88672.0,49.0322,49.0416,49.0039,49.0322,88672.0
2024-03-25 15:05:00,52.05,52.08,52.05,52.05,46576.0,49.0322,49.0604,49.0322,49.0322,46576.0
2024-03-25 15:10:00,52.05,52.08,52.03,52.05,81679.0,49.0322,49.0604,49.0133,49.0322,81679.0
2024-03-25 15:15:00,52.06,52.08,52.02,52.06,83770.0,49.0416,49.0604,49.0039,49.0416,83770.0
2024-03-25 15:20:00,52.05,52.09,52.05,52.06,64651.0,49.0322,49.0698,49.0322,49.0416,64651.0
2024-03-25 15:25:00,52.06,52.1,52.06,52.1,59607.0,49.0416,49.0793,49.0416,49.0793,59607.0
2024-03-25 15:30:00,52.1,52.11,52.06,52.07,123682.0,49.0793,49.0887,49.0416,49.051,123682.0
2024-03-25 15:35:00,52.07,52.07,52.02,52.06,78783.0,49.051,49.051,49.0039,49.0416,78783.0
2024-03-25 15:40:00,52.06,52.14,52.05,52.14,108439.0,49.0416,49.1169,49.0322,49.1169,108439.0
2024-03-25 15:45:00,52.13,52.15,52.1,52.14,137053.0,49.1075,49.1264,49.0793,49.1169,137053.0
2024-03-25 15:50:00,52.13,52.17,52.11,52.16,237517.0,49.1075,49.1452,49.0887,49.1358,237517.0
2024-03-25 15:55:00,52.17,52.28,52.14,52.25,528339.0,49.1452,49.2488,49.1169,49.2206,528339.0
2024-03-26 09:30:00,52.39,52.51,52.2,52.2,157706.0,49.3525,49.4655,49.1735,49.1735,157706.0
2024-03-26 09:35:00,52.21,52.25,52.08,52.16,59543.0,49.1829,49.2206,49.0604,49.1358,59543.0
2024-03-26 09:40:00,52.15,52.16,52.08,52.16,56614.0,49.1264,49.1358,49.0604,49.1358,56614.0
2024-03-26 09:45:00,52.16,52.18,52.09,52.15,49331.0,49.1358,49.1546,49.0698,49.1264,49331.0
2024-03-26 09:50:00,52.15,52.17,52.09,52.13,46471.0,49.1264,49.1452,49.0698,49.1075,46471.0
2024-03-26 09:55:00,52.13,52.16,52.07,52.12,69137.0,49.1075,49.1358,49.051,49.0981,69137.0
2024-03-26 10:00:00,52.12,52.15,52.03,52.09,82360.0,49.0981,49.1264,49.0133,49.0698,82360.0
2024-03-26 10:05:00,52.09,52.11,52.04,52.05,83873.0,49.0698,49.0887,49.0227,49.0322,83873.0
2024-03-26 10:10:00,52.06,52.13,52.06,52.07,58886.0,49.0416,49.1075,49.0416,49.051,58886.0
2024-03-26 10:15:00,52.07,52.13,52.06,52.11,56529.0,49.051,49.1075,49.0416,49.0887,56529.0
2024-03-26 10:20:00,52.11,52.19,52.1,52.11,64368.0,49.0887,49.164,49.0793,49.0887,64368.0
2024-03-26 10:25:00,52.11,52.34,52.1,52.33,60785.0,49.0887,49.3054,49.0793,49.2959,60785.0
2024-03-26 10:30:00,52.34,52.34,52.26,52.26,47570.0,49.3054,49.3054,49.23,49.23,47570.0
2024-03-26 10:35:00,52.26,52.32,52.25,52.26,34695.0,49.23,49.2865,49.2206,49.23,34695.0
2024-03-26 10:40:00,52.26,52.34,52.25,52.31,47456.0,49.23,49.3054,49.2206,49.2771,47456.0
2024-03-26 10:45:00,52.32,52.36,52.3,52.35,50628.0,49.2865,49.3242,49.2677,49.3148,50628.0
2024-03-26 10:50:00,52.34,52.36,52.3,52.33,45682.0,49.3054,49.3242,49.2677,49.2959,45682.0
2024-03-26 10:55:00,52.33,52.4,52.31,52.34,59111.0,49.2959,49.3619,49.2771,49.3054,59111.0
2024-03-26 11:00:00,52.34,52.38,52.3,52.33,49443.0,49.3054,49.343,49.2677,49.2959,49443.0
2024-03-26 11:05:00,52.32,52.35,52.3,52.32,35880.0,49.2865,49.3148,49.2677,49.2865,35880.0
2024-03-26 11:10:00,52.32,52.32,52.25,52.26,39621.0,49.2865,49.2865,49.2206,49.23,39621.0
2024-03-26 11:15:00,52.27,52.34,52.25,52.3,57386.0,49.2394,49.3054,49.2206,49.2677,57386.0
2024-03-26 11:20:00,52.3,52.32,52.27,52.3,33072.0,49.2677,49.2865,49.2394,49.2677,33072.0
2024-03-26 11:25:00,52.29,52.34,52.27,52.34,39900.0,49.2583,49.3054,49.2394,49.3054,39900.0
2024-03-26 11:30:00,52.33,52.36,52.31,52.35,35512.0,49.2959,49.3242,49.2771,49.3148,35512.0
2024-03-26 11:35:00,52.35,52.37,52.31,52.33,50052.0,49.3148,49.3336,49.2771,49.2959,50052.0
2024-03-26 11:40:00,52.34,52.43,52.33,52.42,80887.0,49.3054,49.3901,49.2959,49.3807,80887.0
2024-03-26 11:45:00,52.42,52.43,52.33,52.35,44322.0,49.3807,49.3901,49.2959,49.3148,44322.0
2024-03-26 11:50:00,52.35,52.39,52.34,52.37,37134.0,49.3148,49.3525,49.3054,49.3336,37134.0
2024-03-26 11:55:00,52.38,52.44,52.36,52.44,59445.0,49.343,49.3996,49.3242,49.3996,59445.0
2024-03-26 12:00:00,52.44,52.45,52.39,52.45,50800.0,49.3996,49.409,49.3525,49.409,50800.0
2024-03-26 12:05:00,52.46,52.5,52.44,52.45,56901.0,49.4184,49.4561,49.3996,49.409,56901.0
2024-03-26 12:10:00,52.45,52.48,52.44,52.47,31496.0,49.409,49.4372,49.3996,49.4278,31496.0
2024-03-26 12:15:00,52.47,52.5,52.45,52.46,60614.0,49.4278,49.4561,49.409,49.4184,60614.0
2024-03-26 12:20:00,52.46,52.51,52.45,52.51,86565.0,49.4184,49.4655,49.409,49.4655,86565.0
2024-03-26 12:25:00,52.51,52.52,52.47,52.47,51720.0,49.4655,49.4749,49.4278,49.4278,51720.0
2024-03-26 12:30:00,52.47,52.48,52.37,52.39,82326.0,49.4278,49.4372,49.3336,49.3525,82326.0
2024-03-26 12:35:00,52.38,52.4,52.36,52.39,57623.0,49.343,49.3619,49.3242,49.3525,57623.0
2024-03-26 12:40:00,52.39,52.39,52.36,52.39,39637.0,49.3525,49.3525,49.3242,49.3525,39637.0
2024-03-26 12:45:00,52.39,52.42,52.38,52.42,38331.0,49.3525,49.3807,49.343,49.3807,38331.0
2024-03-26 12:50:00,52.41,52.48,52.41,52.47,55514.0,49.3713,49.4372,49.3713,49.4278,55514.0
2024-03-26 12:55:00,52.46,52.47,52.4,52.4,42855.0,49.4184,49.4278,49.3619,49.3619,42855.0
2024-03-26 13:00:00,52.41,52.44,52.35,52.38,61931.0,49.3713,49.3996,49.3148,49.343,61931.0
2024-03-26 13:05:00,52.38,52.4,52.34,52.39,128266.0,49.343,49.3619,49.3054,49.3525,128266.0
2024-03-26 13:10:00,52.39,52.42,52.34,52.41,65825.0,49.3525,49.3807,49.3054,49.3713,65825.0
2024-03-26 13:15:00,52.41,52.48,52.41,52.46,62996.0,49.3713,49.4372,49.3713,49.4184,62996.0
2024-03-26 13:20:00,52.46,52.5,52.46,52.47,42403.0,49.4184,49.4561,49.4184,49.4278,42403.0
2024-03-26 13:25:00,52.48,52.5,52.45,52.48,49561.0,49.4372,49.4561,49.409,49.4372,49561.0
2024-03-26 13:30:00,52.49,52.52,52.45,52.51,135274.0,49.4467,49.4749,49.409,49.4655,135274.0
2024-03-26 13:35:00,52.52,52.56,52.48,52.52,104856.0,49.4749,49.5126,49.4372,49.4749,104856.0
2024-03-26 13:40:00,52.52,52.52,52.48,52.49,74204.0,49.4749,49.4749,49.4372,49.4467,74204.0
2024-03-26 13:45:00,52.5,52.52,52.47,52.52,104757.0,49.4561,49.4749,49.4278,49.4749,104757.0
2024-03-26 13:50:00,52.52,52.53,52.48,52.51,127524.0,49.4749,49.4843,49.4372,49.4655,127524.0
2024-03-26 13:55:00,52.51,52.52,52.5,52.5,34880.0,49.4655,49.4749,49.4561,49.4561,34880.0
2024-03-26 14:00:00,52.51,52.53,52.46,52.51,105518.0,49.4655,49.4843,49.4184,49.4655,105518.0
2024-03-26 14:05:00,52.52,52.58,52.51,52.54,136629.0,49.4749,49.5314,49.4655,49.4938,136629.0
2024-03-26 14:10:00,52.54,52.6,52.53,52.57,112780.0,49.4938,49.5503,49.4843,49.522,112780.0
2024-03-26 14:15:00,52.57,52.58,52.54,52.57,74731.0,49.522,49.5314,49.4938,49.522,74731.0
2024-03-26 14:20:00,52.57,52.57,52.49,52.51,92374.0,49.522,49.522,49.4467,49.4655,92374.0
2024-03-26 14:25:00,52.51,52.52,52.45,52.48,43965.0,49.4655,49.4749,49.409,49.4372,43965.0
2024-03-26 14:30:00,52.48,52.49,52.45,52.46,81424.0,49.4372,49.4467,49.409,49.4184,81424.0
2024-03-26 14:35:00,52.45,52.46,52.4,52.45,89649.0,49.409,49.4184,49.3619,49.409,89649.0
2024-03-26 14:40:00,52.45,52.47,52.43,52.47,92989.0,49.409,49.4278,49.3901,49.4278,92989.0
2024-03-26 14:45:00,52.47,52.49,52.44,52.48,101190.0,49.4278,49.4467,49.3996,49.4372,101190.0
2024-03-26 14:50:00,52.48,52.5,52.47,52.48,75808.0,49.4372,49.4561,49.4278,49.4372,75808.0
2024-03-26 14:55:00,52.48,52.51,52.47,52.51,88021.0,49.4372,49.4655,49.4278,49.4655,88021.0
2024-03-26 15:00:00,52.51,52.51,52.44,52.48,68936.0,49.4655,49.4655,49.3996,49.4372,68936.0
2024-03-26 15:05:00,52.48,52.5,52.47,52.48,66905.0,49.4372,49.4561,49.4278,49.4372,66905.0
2024-03-26 15:10:00,52.48,52.51,52.46,52.51,81754.0,49.4372,49.4655,49.4184,49.4655,81754.0
2024-03-26 15:15:00,52.51,52.53,52.5,52.5,76106.0,49.4655,49.4843,49.4561,49.4561,76106.0
2024-03-26 15:20:00,52.5,52.52,52.49,52.51,58916.0,49.4561,49.4749,49.4467,49.4655,58916.0
2024-03-26 15:25:00,52.5,52.55,52.5,52.54,74642.0,49.4561,49.5032,49.4561,49.4938,74642.0
2024-03-26 15:30:00,52.54,52.57,52.5,52.51,99700.0,49.4938,49.522,49.4561,49.4655,99700.0
2024-03-26 15:35:00,52.51,52.54,52.48,52.54,106926.0,49.4655,49.4938,49.4372,49.4938,106926.0
2024-03-26 15:40:00,52.54,52.58,52.51,52.54,121372.0,49.4938,49.5314,49.4655,49.4938,121372.0
2024-03-26 15:45:00,52.53,52.57,52.5,52.52,170423.0,49.4843,49.522,49.4561,49.4749,170423.0
2024-03-26 15:50:00,52.51,52.62,52.5,52.62,317918.0,49.4655,49.5691,49.4561,49.5691,317918.0
2024-03-26 15:55:00,52.61,52.65,52.52,52.55,968392.0,49.5597,49.5974,49.4749,49.5032,968392.0
2024-03-27 09:30:00,53.0,53.56,52.99,53.41,437818.0,49.9271,50.4546,49.9177,50.3133,437818.0
2024-03-27 09:35:00,53.42,53.69,53.33,53.5,228366.0,50.3227,50.5771,50.238,50.3981,228366.0
2024-03-27 09:40:00,53.5,53.54,53.14,53.19,121414.0,50.3981,50.4358,50.059,50.1061,121414.0
2024-03-27 09:45:00,53.17,53.2,52.95,53.07,241311.0,50.0872,50.1155,49.88,49.993,241311.0
2024-03-27 09:50:00,53.07,53.2,53.03,53.15,139933.0,49.993,50.1155,49.9553,50.0684,139933.0
2024-03-27 09:55:00,53.14,53.23,53.14,53.21,87334.0,50.059,50.1438,50.059,50.1249,87334.0
2024-03-27 10:00:00,53.21,53.31,53.17,53.29,113301.0,50.1249,50.2191,50.0872,50.2003,113301.0
2024-03-27 10:05:00,53.29,53.29,53.14,53.22,73414.0,50.2003,50.2003,50.059,50.1343,73414.0
2024-03-27 10:10:00,53.22,53.31,53.19,53.27,114613.0,50.1343,50.2191,50.1061,50.1814,114613.0
2024-03-27 10:15:00,53.25,53.27,53.18,53.2,99102.0,50.1626,50.1814,50.0966,50.1155,99102.0
2024-03-27 10:20:00,53.2,53.2,53.04,53.1,110662.0,50.1155,50.1155,49.9648,50.0213,110662.0
2024-03-27 10:25:00,53.1,53.11,53.0,53.06,178224.0,50.0213,50.0307,49.9271,49.9836,178224.0
2024-03-27 10:30:00,53.05,53.06,52.95,52.98,95974.0,49.9742,49.9836,49.88,49.9082,95974.0
2024-03-27 10:35:00,52.98,53.06,52.85,52.87,105476.0,49.9082,49.9836,49.7858,49.8046,105476.0
2024-03-27 10:40:00,52.88,53.0,52.88,52.96,55263.0,49.814,49.9271,49.814,49.8894,55263.0
2024-03-27 10:45:00,52.96,53.09,52.95,53.08,53644.0,49.8894,50.0119,49.88,50.0024,53644.0
2024-03-27 10:50:00,53.09,53.16,53.03,53.05,114022.0,50.0119,50.0778,49.9553,49.9742,114022.0
2024-03-27 10:55:00,53.06,53.14,53.03,53.13,103088.0,49.9836,50.059,49.9553,50.0495,103088.0
2024-03-27 11:00:00,53.12,53.17,53.09,53.1,74326.0,50.0401,50.0872,50.0119,50.0213,74326.0
2024-03-27 11:05:00,53.1,53.1,52.97,52.98,52733.0,50.0213,50.0213,49.8988,49.9082,52733.0
2024-03-27 11:10:00,52.98,53.05,52.98,53.0,36320.0,49.9082,49.9742,49.9082,49.9271,36320.0
2024-03-27 11:15:00,52.99,53.07,52.98,53.05,52521.0,49.9177,49.993,49.9082,49.9742,52521.0
2024-03-27 11:20:00,53.05,53.09,53.04,53.08,63576.0,49.9742,50.0119,49.9648,50.0024,63576.0
2024-03-27 11:25:00,53.08,53.12,53.07,53.11,52292.0,50.0024,50.0401,49.993,50.0307,52292.0
2024-03-27 11:30:00,53.12,53.16,53.08,53.09,84561.0,50.0401,50.0778,50.0024,50.0119,84561.0
2024-03-27 11:35:00,53.09,53.16,53.08,53.16,54665.0,50.0119,50.0778,50.0024,50.0778,54665.0
2024-03-27 11:40:00,53.16,53.17,53.13,53.15,35026.0,50.0778,50.0872,50.0495,50.0684,35026.0
2024-03-27 11:45:00,53.15,53.2,53.13,53.18,51602.0,50.0684,50.1155,50.0495,50.0966,51602.0
2024-03-27 11:50:00,53.18,53.21,53.16,53.2,60049.0,50.0966,50.1249,50.0778,50.1155,60049.0
2024-03-27 11:55:00,53.21,53.21,53.11,53.12,157827.0,50.1249,50.1249,50.0307,50.0401,157827.0
2024-03-27 12:00:00,53.12,53.13,52.98,53.07,161939.0,50.0401,50.0495,49.9082,49.993,161939.0
2024-03-27 12:05:00,53.06,53.09,52.98,53.0,49750.0,49.9836,50.0119,49.9082,49.9271,49750.0
2024-03-27 12:10:00,53.0,53.07,52.98,53.0,60033.0,49.9271,49.993,49.9082,49.9271,60033.0
2024-03-27 12:15:00,53.0,53.09,52.98,53.09,58291.0,49.9271,50.0119,49.9082,50.0119,58291.0
2024-03-27 12:20:00,53.09,53.09,53.0,53.02,56649.0,50.0119,50.0119,49.9271,49.9459,56649.0
2024-03-27 12:25:00,53.02,53.05,52.99,53.02,62295.0,49.9459,49.9742,49.9177,49.9459,62295.0
2024-03-27 12:30:00,53.01,53.05,52.96,53.0,52622.0,49.9365,49.9742,49.8894,49.9271,52622.0
2024-03-27 12:35:00,52.99,53.03,52.97,53.01,49367.0,49.9177,49.9553,49.8988,49.9365,49367.0
2024-03-27 12:40:00,53.01,53.1,53.0,53.08,60612.0,49.9365,50.0213,49.9271,50.0024,60612.0
2024-03-27 12:45:00,53.08,53.09,53.04,53.07,52742.0,50.0024,50.0119,49.9648,49.993,52742.0
2024-03-27 12:50:00,53.06,53.12,53.05,53.08,94638.0,49.9836,50.0401,49.9742,50.0024,94638.0
2024-03-27 12:55:00,53.09,53.14,53.05,53.12,70074.0,50.0119,50.059,49.9742,50.0401,70074.0
2024-03-27 13:00:00,53.11,53.2,53.11,53.16,94245.0,50.0307,50.1155,50.0307,50.0778,94245.0
2024-03-27 13:05:00,53.16,53.18,53.11,53.11,67582.0,50.0778,50.0966,50.0307,50.0307,67582.0
2024-03-27 13:10:00,53.1,53.2,53.1,53.17,53950.0,50.0213,50.1155,50.0213,50.0872,53950.0
2024-03-27 13:15:00,53.16,53.2,53.15,53.19,85848.0,50.0778,50.1155,50.0684,50.1061,85848.0
2024-03-27 13:20:00,53.19,53.21,53.14,53.16,61472.0,50.1061,50.1249,50.059,50.0778,61472.0
2024-03-27 13:25:00,53.16,53.2,53.16,53.16,70593.0,50.0778,50.1155,50.0778,50.0778,70593.0
2024-03-27 13:30:00,53.16,53.17,53.1,53.12,43295.0,50.0778,50.0872,50.0213,50.0401,43295.0
2024-03-27 13:35:00,53.12,53.12,53.04,53.05,45022.0,50.0401,50.0401,49.9648,49.9742,45022.0
2024-03-27 13:40:00,53.05,53.1,53.04,53.07,45422.0,49.9742,50.0213,49.9648,49.993,45422.0
2024-03-27 13:45:00,53.07,53.08,53.05,53.08,31349.0,49.993,50.0024,49.9742,50.0024,31349.0
2024-03-27 13:50:00,53.07,53.08,53.05,53.08,27991.0,49.993,50.0024,49.9742,50.0024,27991.0
2024-03-27 13:55:00,53.08,53.08,52.97,53.02,148272.0,50.0024,50.0024,49.8988,49.9459,148272.0
2024-03-27 14:00:00,53.03,53.06,53.01,53.02,64747.0,49.9553,49.9836,49.9365,49.9459,64747.0
2024-03-27 14:05:00,53.02,53.09,53.02,53.08,46299.0,49.9459,50.0119,49.9459,50.0024,46299.0
2024-03-27 14:10:00,53.08,53.09,53.04,53.04,38724.0,50.0024,50.0119,49.9648,49.9648,38724.0
2024-03-27 14:15:00,53.05,53.09,53.03,53.09,37769.0,49.9742,50.0119,49.9553,50.0119,37769.0
2024-03-27 14:20:00,53.09,53.1,53.04,53.05,61869.0,50.0119,50.0213,49.9648,49.9742,61869.0
2024-03-27 14:25:00,53.05,53.08,53.05,53.05,41832.0,49.9742,50.0024,49.9742,49.9742,41832.0
2024-03-27 14:30:00,53.06,53.07,52.95,52.95,72776.0,49.9836,49.993,49.88,49.88,72776.0
2024-03-27 14:35:00,52.94,52.96,52.91,52.94,107438.0,49.8706,49.8894,49.8423,49.8706,107438.0
2024-03-27 14:40:00,52.95,52.95,52.89,52.89,75863.0,49.88,49.88,49.8235,49.8235,75863.0
2024-03-27 14:45:00,52.89,52.94,52.88,52.93,58545.0,49.8235,49.8706,49.814,49.8611,58545.0
2024-03-27 14:50:00,52.92,52.94,52.89,52.94,42414.0,49.8517,49.8706,49.8235,49.8706,42414.0
2024-03-27 14:55:00,52.94,52.99,52.92,52.96,42743.0,49.8706,49.9177,49.8517,49.8894,42743.0
2024-03-27 15:00:00,52.96,53.02,52.96,53.0,52012.0,49.8894,49.9459,49.8894,49.9271,52012.0
2024-03-27 15:05:00,53.01,53.01,52.92,52.94,68292.0,49.9365,49.9365,49.8517,49.8706,68292.0
2024-03-27 15:10:00,52.94,52.96,52.92,52.94,51722.0,49.8706,49.8894,49.8517,49.8706,51722.0
2024-03-27 15:15:00,52.93,52.95,52.92,52.95,40259.0,49.8611,49.88,49.8517,49.88,40259.0
2024-03-27 15:20:00,52.94,53.0,52.93,52.95,103840.0,49.8706,49.9271,49.8611,49.88,103840.0
2024-03-27 15:25:00,52.95,52.98,52.94,52.94,79301.0,49.88,49.9082,49.8706,49.8706,79301.0
2024-03-27 15:30:00,52.95,53.1,52.94,53.08,132207.0,49.88,50.0213,49.8706,50.0024,132207.0
2024-03-27 15:35:00,53.08,53.14,53.07,53.14,83454.0,50.0024,50.059,49.993,50.059,83454.0
2024-03-27 15:40:00,53.14,53.19,53.13,53.18,103691.0,50.059,50.1061,50.0495,50.0966,103691.0
2024-03-27 15:45:00,53.19,53.23,53.16,53.19,149457.0,50.1061,50.1438,50.0778,50.1061,149457.0
2024-03-27 15:50:00,53.19,53.2,53.13,53.14,256422.0,50.1061,50.1155,50.0495,50.059,256422.0
2024-03-27 15:55:00,53.14,53.27,53.13,53.26,663483.0,50.059,50.1814,50.0495,50.172,663483.0
2024-03-28 09:30:00,53.39,53.78,53.39,53.77,213962.0,50.2945,50.6619,50.2945,50.6524,213962.0
2024-03-28 09:35:00,53.77,53.84,53.63,53.72,64864.0,50.6524,50.7184,50.5206,50.6053,64864.0
2024-03-28 09:40:00,53.73,53.73,53.61,53.62,47757.0,50.6148,50.6148,50.5017,50.5111,47757.0
2024-03-28 09:45:00,53.62,53.64,53.44,53.46,71660.0,50.5111,50.53,50.3416,50.3604,71660.0
2024-03-28 09:50:00,53.46,53.49,53.4,53.45,84299.0,50.3604,50.3887,50.3039,50.351,84299.0
2024-03-28 09:55:00,53.46,53.52,53.46,53.51,43229.0,50.3604,50.4169,50.3604,50.4075,43229.0
2024-03-28 10:00:00,53.52,53.69,53.52,53.66,104432.0,50.4169,50.5771,50.4169,50.5488,104432.0
2024-03-28 10:05:00,53.67,53.71,53.63,53.64,99034.0,50.5582,50.5959,50.5206,50.53,99034.0
2024-03-28 10:10:00,53.64,53.65,53.5,53.52,102976.0,50.53,50.5394,50.3981,50.4169,102976.0
2024-03-28 10:15:00,53.52,53.55,53.46,53.48,64421.0,50.4169,50.4452,50.3604,50.3793,64421.0
2024-03-28 10:20:00,53.47,53.68,53.46,53.68,53108.0,50.3698,50.5677,50.3604,50.5677,53108.0
2024-03-28 10:25:00,53.68,53.7,53.65,53.69,42688.0,50.5677,50.5865,50.5394,50.5771,42688.0
2024-03-28 10:30:00,53.69,53.7,53.6,53.65,50165.0,50.5771,50.5865,50.4923,50.5394,50165.0
2024-03-28 10:35:00,53.65,53.71,53.56,53.7,74543.0,50.5394,50.5959,50.4546,50.5865,74543.0
2024-03-28 10:40:00,53.7,53.75,53.63,53.68,70621.0,50.5865,50.6336,50.5206,50.5677,70621.0
2024-03-28 10:45:00,53.68,53.75,53.67,53.69,34000.0,50.5677,50.6336,50.5582,50.5771,34000.0
2024-03-28 10:50:00,53.69,53.75,53.68,53.73,45764.0,50.5771,50.6336,50.5677,50.6148,45764.0
2024-03-28 10:55:00,53.73,53.87,53.72,53.85,86964.0,50.6148,50.7466,50.6053,50.7278,86964.0
2024-03-28 11:00:00,53.84,53.87,53.75,53.76,49475.0,50.7184,50.7466,50.6336,50.643,49475.0
2024-03-28 11:05:00,53.75,53.84,53.74,53.82,42798.0,50.6336,50.7184,50.6242,50.6995,42798.0
2024-03-28 11:10:00,53.81,53.9,53.81,53.9,43584.0,50.6901,50.7749,50.6901,50.7749,43584.0
2024-03-28 11:15:00,53.9,53.96,53.9,53.94,71827.0,50.7749,50.8314,50.7749,50.8126,71827.0
2024-03-28 11:20:00,53.94,53.94,53.85,53.87,34374.0,50.8126,50.8126,50.7278,50.7466,34374.0
2024-03-28 11:25:00,53.88,53.95,53.87,53.94,41714.0,50.7561,50.822,50.7466,50.8126,41714.0
2024-03-28 11:30:00,53.93,53.95,53.91,53.95,58688.0,50.8032,50.822,50.7843,50.822,58688.0
2024-03-28 11:35:00,53.95,54.0,53.91,53.92,110446.0,50.822,50.8691,50.7843,50.7937,110446.0
2024-03-28 11:40:00,53.91,53.95,53.87,53.89,46318.0,50.7843,50.822,50.7466,50.7655,46318.0
2024-03-28 11:45:00,53.88,53.88,53.81,53.87,48755.0,50.7561,50.7561,50.6901,50.7466,48755.0
2024-03-28 11:50:00,53.87,53.98,53.85,53.97,47412.0,50.7466,50.8503,50.7278,50.8408,47412.0
2024-03-28 11:55:00,53.97,54.08,53.97,54.08,131740.0,50.8408,50.9445,50.8408,50.9445,131740.0
2024-03-28 12:00:00,54.08,54.16,54.07,54.14,165307.0,50.9445,51.0198,50.935,51.001,165307.0
2024-03-28 12:05:00,54.13,54.2,54.09,54.11,113783.0,50.9916,51.0575,50.9539,50.9727,113783.0
2024-03-28 12:10:00,54.1,54.17,54.06,54.09,96594.0,50.9633,51.0292,50.9256,50.9539,96594.0
2024-03-28 12:15:00,54.09,54.12,54.04,54.11,105021.0,50.9539,50.9821,50.9068,50.9727,105021.0
2024-03-28 12:20:00,54.12,54.15,54.1,54.13,85624.0,50.9821,51.0104,50.9633,50.9916,85624.0
2024-03-28 12:25:00,54.12,54.14,54.04,54.09,93703.0,50.9821,51.001,50.9068,50.9539,93703.0
2024-03-28 12:30:00,54.09,54.1,53.97,53.99,82351.0,50.9539,50.9633,50.8408,50.8597,82351.0
2024-03-28 12:35:00,53.99,54.12,53.97,54.11,49383.0,50.8597,50.9821,50.8408,50.9727,49383.0
2024-03-28 12:40:00,54.12,54.12,54.0,54.05,97203.0,50.9821,50.9821,50.8691,50.9162,97203.0
2024-03-28 12:45:00,54.05,54.1,54.02,54.1,64866.0,50.9162,50.9633,50.8879,50.9633,64866.0
2024-03-28 12:50:00,54.1,54.15,54.08,54.1,51178.0,50.9633,51.0104,50.9445,50.9633,51178.0
2024-03-28 12:55:00,54.1,54.12,54.04,54.06,78749.0,50.9633,50.9821,50.9068,50.9256,78749.0
2024-03-28 13:00:00,54.06,54.13,54.05,54.11,67896.0,50.9256,50.9916,50.9162,50.9727,67896.0
2024-03-28 13:05:00,54.11,54.16,54.09,54.16,63338.0,50.9727,51.0198,50.9539,51.0198,63338.0
2024-03-28 13:10:00,54.16,54.19,54.14,54.18,60795.0,51.0198,51.0481,51.001,51.0387,60795.0
2024-03-28 13:15:00,54.19,54.2,54.13,54.17,55533.0,51.0481,51.0575,50.9916,51.0292,55533.0
2024-03-28 13:20:00,54.17,54.2,54.13,54.15,75744.0,51.0292,51.0575,50.9916,51.0104,75744.0
2024-03-28 13:25:00,54.16,54.18,54.13,54.15,76667.0,51.0198,51.0387,50.9916,51.0104,76667.0
2024-03-28 13:30:00,54.15,54.21,54.14,54.21,73031.0,51.0104,51.0669,51.001,51.0669,73031.0
2024-03-28 13:35:00,54.2,54.28,54.16,54.27,142998.0,51.0575,51.1329,51.0198,51.1235,142998.0
2024-03-28 13:40:00,54.27,54.34,54.26,54.29,114061.0,51.1235,51.1894,51.114,51.1423,114061.0
2024-03-28 13:45:00,54.29,54.3,54.23,54.26,55009.0,51.1423,51.1517,51.0858,51.114,55009.0
2024-03-28 13:50:00,54.25,54.33,54.24,54.33,55906.0,51.1046,51.18,51.0952,51.18,55906.0
2024-03-28 13:55:00,54.33,54.39,54.31,54.39,88879.0,51.18,51.2365,51.1611,51.2365,88879.0
2024-03-28 14:00:00,54.39,54.42,54.36,54.39,111518.0,51.2365,51.2648,51.2082,51.2365,111518.0
2024-03-28 14:05:00,54.38,54.48,54.32,54.44,236585.0,51.2271,51.3213,51.1706,51.2836,236585.0
2024-03-28 14:10:00,54.44,54.45,54.31,54.31,107431.0,51.2836,51.293,51.1611,51.1611,107431.0
2024-03-28 14:15:00,54.32,54.32,54.25,54.27,64638.0,51.1706,51.1706,51.1046,51.1235,64638.0
2024-03-28 14:20:00,54.28,54.3,54.24,54.25,99303.0,51.1329,51.1517,51.0952,51.1046,99303.0
2024-03-28 14:25:00,54.26,54.34,54.25,54.33,67780.0,51.114,51.1894,51.1046,51.18,67780.0
2024-03-28 14:30:00,54.33,54.35,54.24,54.28,100816.0,51.18,51.1988,51.0952,51.1329,100816.0
2024-03-28 14:35:00,54.27,54.28,54.2,54.22,89884.0,51.1235,51.1329,51.0575,51.0764,89884.0
2024-03-28 14:40:00,54.22,54.25,54.19,54.24,84311.0,51.0764,51.1046,51.0481,51.0952,84311.0
2024-03-28 14:45:00,54.23,54.3,54.19,54.3,69953.0,51.0858,51.1517,51.0481,51.1517,69953.0
2024-03-28 14:50:00,54.3,54.33,54.27,54.3,64296.0,51.1517,51.18,51.1235,51.1517,64296.0
2024-03-28 14:55:00,54.3,54.37,54.28,54.32,72424.0,51.1517,51.2177,51.1329,51.1706,72424.0
2024-03-28 15:00:00,54.33,54.35,54.27,54.3,95699.0,51.18,51.1988,51.1235,51.1517,95699.0
2024-03-28 15:05:00,54.3,54.35,54.26,54.35,69080.0,51.1517,51.1988,51.114,51.1988,69080.0
2024-03-28 15:10:00,54.35,54.37,54.29,54.36,82531.0,51.1988,51.2177,51.1423,51.2082,82531.0
2024-03-28 15:15:00,54.37,54.39,54.33,54.35,114017.0,51.2177,51.2365,51.18,51.1988,114017.0
2024-03-28 15:20:00,54.36,54.38,54.26,54.26,146868.0,51.2082,51.2271,51.114,51.114,146868.0
2024-03-28 15:25:00,54.26,54.32,54.23,54.3,128210.0,51.114,51.1706,51.0858,51.1517,128210.0
2024-03-28 15:30:00,54.3,54.33,54.27,54.29,125782.0,51.1517,51.18,51.1235,51.1423,125782.0
2024-03-28 15:35:00,54.29,54.31,54.26,54.3,92542.0,51.1423,51.1611,51.114,51.1517,92542.0
2024-03-28 15:40:00,54.3,54.39,54.29,54.38,164141.0,51.1517,51.2365,51.1423,51.2271,164141.0
2024-03-28 15:45:00,54.38,54.45,54.35,54.43,209740.0,51.2271,51.293,51.1988,51.2742,209740.0
2024-03-28 15:50:00,54.43,54.47,54.4,54.42,298250.0,51.2742,51.3119,51.2459,51.2648,298250.0
2024-03-28 15:55:00,54.42,54.43,54.23,54.24,1005344.0,51.2648,51.2742,51.0858,51.0952,1005344.0
2024-04-01 09:30:00,54.17,54.23,53.76,53.8,356093.0,51.0292,51.0858,50.643,50.6807,356093.0
2024-04-01 09:35:00,53.79,53.88,53.61,53.87,192573.0,50.6713,50.7561,50.5017,50.7466,192573.0
2024-04-01 09:40:00,53.87,53.87,53.6,53.62,137725.0,50.7466,50.7466,50.4923,50.5111,137725.0
2024-04-01 09:45:00,53.65,53.65,53.52,53.55,57221.0,50.5394,50.5394,50.4169,50.4452,57221.0
2024-04-01 09:50:00,53.55,53.65,53.52,53.61,40014.0,50.4452,50.5394,50.4169,50.5017,40014.0
2024-04-01 09:55:00,53.63,53.74,53.6,53.68,55111.0,50.5206,50.6242,50.4923,50.5677,55111.0
2024-04-01 10:00:00,53.67,53.67,53.55,53.59,83536.0,50.5582,50.5582,50.4452,50.4829,83536.0
2024-04-01 10:05:00,53.58,53.63,53.54,53.56,57433.0,50.4735,50.5206,50.4358,50.4546,57433.0
2024-04-01 10:10:00,53.56,53.56,53.45,53.46,92670.0,50.4546,50.4546,50.351,50.3604,92670.0
2024-04-01 10:15:00,53.46,53.52,53.38,53.39,146035.0,50.3604,50.4169,50.2851,50.2945,146035.0
2024-04-01 10:20:00,53.39,53.42,53.25,53.27,105912.0,50.2945,50.3227,50.1626,50.1814,105912.0
2024-04-01 10:25:00,53.27,53.27,53.15,53.18,81781.0,50.1814,50.1814,50.0684,50.0966,81781.0
2024-04-01 10:30:00,53.19,53.3,53.18,53.21,76009.0,50.1061,50.2097,50.0966,50.1249,76009.0
2024-04-01 10:35:00,53.22,53.3,53.19,53.26,64035.0,50.1343,50.2097,50.1061,50.172,64035.0
2024-04-01 10:40:00,53.27,53.36,53.24,53.34,55282.0,50.1814,50.2662,50.1532,50.2474,55282.0
2024-04-01 10:45:00,53.34,53.34,53.26,53.28,41665.0,50.2474,50.2474,50.172,50.1909,41665.0
2024-04-01 10:50:00,53.27,53.35,53.25,53.29,177451.0,50.1814,50.2568,50.1626,50.2003,177451.0
2024-04-01 10:55:00,53.28,53.29,53.18,53.24,62730.0,50.1909,50.2003,50.0966,50.1532,62730.0
2024-04-01 11:00:00,53.24,53.35,53.23,53.29,57933.0,50.1532,50.2568,50.1438,50.2003,57933.0
2024-04-01 11:05:00,53.3,53.32,53.24,53.25,48618.0,50.2097,50.2285,50.1532,50.1626,48618.0
2024-04-01 11:10:00,53.26,53.27,53.14,53.14,56584.0,50.172,50.1814,50.059,50.059,56584.0
2024-04-01 11:15:00,53.14,53.18,53.12,53.16,50398.0,50.059,50.0966,50.0401,50.0778,50398.0
2024-04-01 11:20:00,53.17,53.18,53.1,53.11,54445.0,50.0872,50.0966,50.0213,50.0307,54445.0
2024-04-01 11:25:00,53.11,53.12,53.07,53.08,64504.0,50.0307,50.0401,49.993,50.0024,64504.0
2024-04-01 11:30:00,53.08,53.16,53.07,53.16,39401.0,50.0024,50.0778,49.993,50.0778,39401.0
2024-04-01 11:35:00,53.15,53.19,53.15,53.17,32171.0,50.0684,50.1061,50.0684,50.0872,32171.0
2024-04-01 11:40:00,53.18,53.18,53.1,53.13,44171.0,50.0966,50.0966,50.0213,50.0495,44171.0
2024-04-01 11:45:00,53.14,53.14,53.1,53.11,34880.0,50.059,50.059,50.0213,50.0307,34880.0
2024-04-01 11:50:00,53.12,53.21,53.11,53.21,67661.0,50.0401,50.1249,50.0307,50.1249,67661.0
2024-04-01 11:55:00,53.21,53.22,53.14,53.16,51125.0,50.1249,50.1343,50.059,50.0778,51125.0
2024-04-01 12:00:00,53.16,53.21,53.13,53.19,35562.0,50.0778,50.1249,50.0495,50.1061,35562.0
2024-04-01 12:05:00,53.18,53.22,53.17,53.18,45272.0,50.0966,50.1343,50.0872,50.0966,45272.0
2024-04-01 12:10:00,53.19,53.22,53.16,53.21,81193.0,50.1061,50.1343,50.0778,50.1249,81193.0
2024-04-01 12:15:00,53.21,53.21,53.1,53.11,53710.0,50.1249,50.1249,50.0213,50.0307,53710.0
2024-04-01 12:20:00,53.11,53.13,53.09,53.13,88481.0,50.0307,50.0495,50.0119,50.0495,88481.0
2024-04-01 12:25:00,53.13,53.28,53.12,53.23,67311.0,50.0495,50.1909,50.0401,50.1438,67311.0
2024-04-01 12:30:00,53.23,53.24,53.15,53.15,49410.0,50.1438,50.1532,50.0684,50.0684,49410.0
2024-04-01 12:35:00,53.16,53.19,53.14,53.15,49711.0,50.0778,50.1061,50.059,50.0684,49711.0
2024-04-01 12:40:00,53.15,53.19,53.12,53.15,53864.0,50.0684,50.1061,50.0401,50.0684,53864.0
2024-04-01 12:45:00,53.16,53.19,53.15,53.19,36515.0,50.0778,50.1061,50.0684,50.1061,36515.0
2024-04-01 12:50:00,53.18,53.19,53.16,53.17,40749.0,50.0966,50.1061,50.0778,50.0872,40749.0
2024-04-01 12:55:00,53.16,53.2,53.11,53.18,84278.0,50.0778,50.1155,50.0307,50.0966,84278.0
2024-04-01 13:00:00,53.18,53.22,53.16,53.21,35393.0,50.0966,50.1343,50.0778,50.1249,35393.0
2024-04-01 13:05:00,53.21,53.25,53.19,53.23,48649.0,50.1249,50.1626,50.1061,50.1438,48649.0
2024-04-01 13:10:00,53.23,53.23,53.17,53.21,47203.0,50.1438,50.1438,50.0872,50.1249,47203.0
2024-04-01 13:15:00,53.21,53.21,53.16,53.18,52063.0,50.1249,50.1249,50.0778,50.0966,52063.0
2024-04-01 13:20:00,53.18,53.23,53.16,53.22,57712.0,50.0966,50.1438,50.0778,50.1343,57712.0
2024-04-01 13:25:00,53.22,53.25,53.17,53.25,62524.0,50.1343,50.1626,50.0872,50.1626,62524.0
2024-04-01 13:30:00,53.25,53.29,53.19,53.2,31652.0,50.1626,50.2003,50.1061,50.1155,31652.0
2024-04-01 13:35:00,53.21,53.23,53.18,53.21,80387.0,50.1249,50.1438,50.0966,50.1249,80387.0
2024-04-01 13:40:00,53.21,53.27,53.19,53.26,38575.0,50.1249,50.1814,50.1061,50.172,38575.0
2024-04-01 13:45:00,53.26,53.27,53.24,53.25,32401.0,50.172,50.1814,50.1532,50.1626,32401.0
2024-04-01 13:50:00,53.25,53.32,53.22,53.28,113804.0,50.1626,50.2285,50.1343,50.1909,113804.0
2024-04-01 13:55:00,53.27,53.36,53.27,53.35,89663.0,50.1814,50.2662,50.1814,50.2568,89663.0
2024-04-01 14:00:00,53.35,53.36,53.25,53.26,79626.0,50.2568,50.2662,50.1626,50.172,79626.0
2024-04-01 14:05:00,53.25,53.31,53.25,53.27,64664.0,50.1626,50.2191,50.1626,50.1814,64664.0
2024-04-01 14:10:00,53.27,53.27,53.2,53.23,105504.0,50.1814,50.1814,50.1155,50.1438,105504.0
2024-04-01 14:15:00,53.23,53.29,53.21,53.29,50045.0,50.1438,50.2003,50.1249,50.2003,50045.0
2024-04-01 14:20:00,53.29,53.32,53.28,53.32,45246.0,50.2003,50.2285,50.1909,50.2285,45246.0
2024-04-01 14:25:00,53.31,53.35,53.26,53.27,45361.0,50.2191,50.2568,50.172,50.1814,45361.0
2024-04-01 14:30:00,53.27,53.27,53.22,53.24,47957.0,50.1814,50.1814,50.1343,50.1532,47957.0
2024-04-01 14:35:00,53.23,53.25,53.2,53.21,44285.0,50.1438,50.1626,50.1155,50.1249,44285.0
2024-04-01 14:40:00,53.21,53.27,53.2,53.25,49687.0,50.1249,50.1814,50.1155,50.1626,49687.0
2024-04-01 14:45:00,53.25,53.28,53.21,53.22,67019.0,50.1626,50.1909,50.1249,50.1343,67019.0
2024-04-01 14:50:00,53.23,53.25,53.21,53.22,33943.0,50.1438,50.1626,50.1249,50.1343,33943.0
2024-04-01 14:55:00,53.22,53.23,53.15,53.16,79508.0,50.1343,50.1438,50.0684,50.0778,79508.0
2024-04-01 15:00:00,53.16,53.26,53.16,53.25,88618.0,50.0778,50.172,50.0778,50.1626,88618.0
2024-04-01 15:05:00,53.25,53.29,53.23,53.29,57415.0,50.1626,50.2003,50.1438,50.2003,57415.0
2024-04-01 15:10:00,53.29,53.29,53.25,53.25,47251.0,50.2003,50.2003,50.1626,50.1626,47251.0
2024-04-01 15:15:00,53.26,53.26,53.21,53.22,103193.0,50.172,50.172,50.1249,50.1343,103193.0
2024-04-01 15:20:00,53.22,53.22,53.15,53.16,74462.0,50.1343,50.1343,50.0684,50.0778,74462.0
2024-04-01 15:25:00,53.16,53.19,53.16,53.19,84850.0,50.0778,50.1061,50.0778,50.1061,84850.0
2024-04-01 15:30:00,53.19,53.27,53.17,53.21,115955.0,50.1061,50.1814,50.0872,50.1249,115955.0
2024-04-01 15:35:00,53.21,53.25,53.15,53.25,159604.0,50.1249,50.1626,50.0684,50.1626,159604.0
2024-04-01 15:40:00,53.25,53.26,53.2,53.21,127403.0,50.1626,50.172,50.1155,50.1249,127403.0
2024-04-01 15:45:00,53.2,53.21,53.02,53.02,210954.0,50.1155,50.1249,49.9459,49.9459,210954.0
2024-04-01 15:50:00,53.03,53.05,52.96,53.03,344077.0,49.9553,49.9742,49.8894,49.9553,344077.0
2024-04-01 15:55:00,53.05,53.09,52.96,52.96,721779.0,49.9742,50.0119,49.8894,49.8894,721779.0
2024-04-02 09:30:00,53.1,53.1,52.86,53.03,242718.0,50.0213,50.0213,49.7952,49.9553,242718.0
2024-04-02 09:35:00,53.01,53.1,52.88,53.09,131580.0,49.9365,50.0213,49.814,50.0119,131580.0
2024-04-02 09:40:00,53.09,53.35,53.06,53.15,196076.0,50.0119,50.2568,49.9836,50.0684,196076.0
2024-04-02 09:45:00,53.16,53.18,53.03,53.11,110624.0,50.0778,50.0966,49.9553,50.0307,110624.0
2024-04-02 09:50:00,53.11,53.23,53.04,53.22,95152.0,50.0307,50.1438,49.9648,50.1343,95152.0
2024-04-02 09:55:00,53.22,53.23,53.09,53.2,62444.0,50.1343,50.1438,50.0119,50.1155,62444.0
2024-04-02 10:00:00,53.21,53.22,53.0,53.0,80782.0,50.1249,50.1343,49.9271,49.9271,80782.0
2024-04-02 10:05:00,53.01,53.03,52.93,52.94,104558.0,49.9365,49.9553,49.8611,49.8706,104558.0
2024-04-02 10:10:00,52.93,52.93,52.71,52.78,105011.0,49.8611,49.8611,49.6539,49.7198,105011.0
2024-04-02 10:15:00,52.78,52.96,52.77,52.96,93308.0,49.7198,49.8894,49.7104,49.8894,93308.0
2024-04-02 10:20:00,52.97,52.97,52.89,52.9,53706.0,49.8988,49.8988,49.8235,49.8329,53706.0
2024-04-02 10:25:00,52.9,52.95,52.88,52.93,59120.0,49.8329,49.88,49.814,49.8611,59120.0
2024-04-02 10:30:00,52.92,52.96,52.84,52.85,49229.0,49.8517,49.8894,49.7764,49.7858,49229.0
2024-04-02 10:35:00,52.84,52.86,52.78,52.79,58600.0,49.7764,49.7952,49.7198,49.7293,58600.0
2024-04-02 10:40:00,52.79,52.82,52.58,52.65,175161.0,49.7293,49.7575,49.5314,49.5974,175161.0
2024-04-02 10:45:00,52.66,52.75,52.64,52.75,117440.0,49.6068,49.6916,49.588,49.6916,117440.0
2024-04-02 10:50:00,52.75,52.79,52.72,52.73,66704.0,49.6916,49.7293,49.6633,49.6727,66704.0
2024-04-02 10:55:00,52.73,52.83,52.72,52.79,115356.0,49.6727,49.7669,49.6633,49.7293,115356.0
2024-04-02 11:00:00,52.79,52.83,52.76,52.82,52614.0,49.7293,49.7669,49.701,49.7575,52614.0
2024-04-02 11:05:00,52.82,52.84,52.73,52.77,69810.0,49.7575,49.7764,49.6727,49.7104,69810.0
2024-04-02 11:10:00,52.78,52.83,52.74,52.74,57256.0,49.7198,49.7669,49.6822,49.6822,57256.0
2024-04-02 11:15:00,52.74,52.74,52.69,52.74,72919.0,49.6822,49.6822,49.6351,49.6822,72919.0
2024-04-02 11:20:00,52.73,52.75,52.7,52.71,50325.0,49.6727,49.6916,49.6445,49.6539,50325.0
2024-04-02 11:25:00,52.7,52.7,52.66,52.69,48366.0,49.6445,49.6445,49.6068,49.6351,48366.0
2024-04-02 11:30:00,52.69,52.72,52.63,52.72,60101.0,49.6351,49.6633,49.5785,49.6633,60101.0
2024-04-02 11:35:00,52.72,52.8,52.71,52.73,99195.0,49.6633,49.7387,49.6539,49.6727,99195.0
2024-04-02 11:40:00,52.73,52.74,52.68,52.7,49440.0,49.6727,49.6822,49.6256,49.6445,49440.0
2024-04-02 11:45:00,52.7,52.71,52.53,52.55,165064.0,49.6445,49.6539,49.4843,49.5032,165064.0
2024-04-02 11:50:00,52.56,52.66,52.54,52.63,62965.0,49.5126,49.6068,49.4938,49.5785,62965.0
2024-04-02 11:55:00,52.63,52.71,52.63,52.71,69963.0,49.5785,49.6539,49.5785,49.6539,69963.0
2024-04-02 12:00:00,52.7,52.71,52.6,52.61,60590.0,49.6445,49.6539,49.5503,49.5597,60590.0
2024-04-02 12:05:00,52.61,52.66,52.6,52.66,38520.0,49.5597,49.6068,49.5503,49.6068,38520.0
2024-04-02 12:10:00,52.66,52.68,52.63,52.66,41157.0,49.6068,49.6256,49.5785,49.6068,41157.0
2024-04-02 12:15:00,52.66,52.67,52.62,52.63,35387.0,49.6068,49.6162,49.5691,49.5785,35387.0
2024-04-02 12:20:00,52.63,52.67,52.61,52.66,38758.0,49.5785,49.6162,49.5597,49.6068,38758.0
2024-04-02 12:25:00,52.66,52.68,52.64,52.65,32725.0,49.6068,49.6256,49.588,49.5974,32725.0
2024-04-02 12:30:00,52.65,52.67,52.63,52.64,28463.0,49.5974,49.6162,49.5785,49.588,28463.0
2024-04-02 12:35:00,52.64,52.77,52.63,52.76,66163.0,49.588,49.7104,49.5785,49.701,66163.0
2024-04-02 12:40:00,52.77,52.86,52.76,52.8,228319.0,49.7104,49.7952,49.701,49.7387,228319.0
2024-04-02 12:45:00,52.79,52.84,52.72,52.73,54223.0,49.7293,49.7764,49.6633,49.6727,54223.0
2024-04-02 12:50:00,52.73,52.8,52.73,52.8,48986.0,49.6727,49.7387,49.6727,49.7387,48986.0
2024-04-02 12:55:00,52.8,52.8,52.72,52.76,55050.0,49.7387,49.7387,49.6633,49.701,55050.0
2024-04-02 13:00:00,52.76,52.79,52.74,52.75,42973.0,49.701,49.7293,49.6822,49.6916,42973.0
2024-04-02 13:05:00,52.75,52.76,52.63,52.7,86518.0,49.6916,49.701,49.5785,49.6445,86518.0
2024-04-02 13:10:00,52.71,52.78,52.7,52.73,49217.0,49.6539,49.7198,49.6445,49.6727,49217.0
2024-04-02 13:15:00,52.73,52.83,52.72,52.83,50750.0,49.6727,49.7669,49.6633,49.7669,50750.0
2024-04-02 13:20:00,52.82,52.83,52.77,52.79,52954.0,49.7575,49.7669,49.7104,49.7293,52954.0
2024-04-02 13:25:00,52.78,52.83,52.77,52.82,41373.0,49.7198,49.7669,49.7104,49.7575,41373.0
2024-04-02 13:30:00,52.83,52.83,52.78,52.83,31466.0,49.7669,49.7669,49.7198,49.7669,31466.0
2024-04-02 13:35:00,52.83,52.83,52.75,52.76,42740.0,49.7669,49.7669,49.6916,49.701,42740.0
2024-04-02 13:40:00,52.76,52.8,52.75,52.79,46776.0,49.701,49.7387,49.6916,49.7293,46776.0
2024-04-02 13:45:00,52.79,52.8,52.77,52.79,34970.0,49.7293,49.7387,49.7104,49.7293,34970.0
2024-04-02 13:50:00,52.79,52.8,52.75,52.78,33847.0,49.7293,49.7387,49.6916,49.7198,33847.0
2024-04-02 13:55:00,52.79,52.84,52.78,52.82,35377.0,49.7293,49.7764,49.7198,49.7575,35377.0
2024-04-02 14:00:00,52.81,52.81,52.77,52.77,27503.0,49.7481,49.7481,49.7104,49.7104,27503.0
2024-04-02 14:05:00,52.77,52.78,52.73,52.76,46981.0,49.7104,49.7198,49.6727,49.701,46981.0
2024-04-02 14:10:00,52.76,52.76,52.67,52.68,46298.0,49.701,49.701,49.6162,49.6256,46298.0
2024-04-02 14:15:00,52.67,52.69,52.66,52.67,36641.0,49.6162,49.6351,49.6068,49.6162,36641.0
2024-04-02 14:20:00,52.67,52.68,52.64,52.68,49113.0,49.6162,49.6256,49.588,49.6256,49113.0
2024-04-02 14:25:00,52.68,52.77,52.66,52.75,71309.0,49.6256,49.7104,49.6068,49.6916,71309.0
2024-04-02 14:30:00,52.75,52.76,52.71,52.72,38087.0,49.6916,49.701,49.6539,49.6633,38087.0
2024-04-02 14:35:00,52.72,52.77,52.71,52.77,45368.0,49.6633,49.7104,49.6539,49.7104,45368.0
2024-04-02 14:40:00,52.77,52.78,52.74,52.75,31036.0,49.7104,49.7198,49.6822,49.6916,31036.0
2024-04-02 14:45:00,52.75,52.78,52.72,52.77,49886.0,49.6916,49.7198,49.6633,49.7104,49886.0
2024-04-02 14:50:00,52.76,52.78,52.73,52.73,54805.0,49.701,49.7198,49.6727,49.6727,54805.0
2024-04-02 14:55:00,52.73,52.74,52.69,52.71,35582.0,49.6727,49.6822,49.6351,49.6539,35582.0
2024-04-02 15:00:00,52.7,52.74,52.69,52.73,37475.0,49.6445,49.6822,49.6351,49.6727,37475.0
2024-04-02 15:05:00,52.73,52.8,52.69,52.7,76731.0,49.6727,49.7387,49.6351,49.6445,76731.0
2024-04-02 15:10:00,52.7,52.74,52.69,52.71,118446.0,49.6445,49.6822,49.6351,49.6539,118446.0
2024-04-02 15:15:00,52.69,52.76,52.69,52.72,39487.0,49.6351,49.701,49.6351,49.6633,39487.0
2024-04-02 15:20:00,52.73,52.79,52.68,52.79,89350.0,49.6727,49.7293,49.6256,49.7293,89350.0
2024-04-02 15:25:00,52.78,52.84,52.75,52.82,100282.0,49.7198,49.7764,49.6916,49.7575,100282.0
2024-04-02 15:30:00,52.82,52.92,52.76,52.91,133082.0,49.7575,49.8517,49.701,49.8423,133082.0
2024-04-02 15:35:00,52.91,52.96,52.88,52.96,120259.0,49.8423,49.8894,49.814,49.8894,120259.0
2024-04-02 15:40:00,52.95,52.96,52.85,52.9,162129.0,49.88,49.8894,49.7858,49.8329,162129.0
2024-04-02 15:45:00,52.91,52.92,52.83,52.92,182177.0,49.8423,49.8517,49.7669,49.8517,182177.0
2024-04-02 15:50:00,52.91,52.92,52.83,52.84,321466.0,49.8423,49.8517,49.7669,49.7764,321466.0
2024-04-02 15:55:00,52.84,52.84,52.72,52.75,810919.0,49.7764,49.7764,49.6633,49.6916,810919.0
2024-04-03 09:30:00,52.75,52.87,52.51,52.53,209333.0,49.6916,49.8046,49.4655,49.4843,209333.0
2024-04-03 09:35:00,52.53,52.58,52.34,52.39,133006.0,49.4843,49.5314,49.3054,49.3525,133006.0
2024-04-03 09:40:00,52.4,52.41,52.24,52.39,107450.0,49.3619,49.3713,49.2111,49.3525,107450.0
2024-04-03 09:45:00,52.38,52.44,52.3,52.37,100201.0,49.343,49.3996,49.2677,49.3336,100201.0
2024-04-03 09:50:00,52.37,52.46,52.33,52.38,63992.0,49.3336,49.4184,49.2959,49.343,63992.0
2024-04-03 09:55:00,52.37,52.41,52.31,52.37,116954.0,49.3336,49.3713,49.2771,49.3336,116954.0
2024-04-03 10:00:00,52.37,52.59,52.32,52.43,101395.0,49.3336,49.5409,49.2865,49.3901,101395.0
2024-04-03 10:05:00,52.44,52.55,52.41,52.53,77657.0,49.3996,49.5032,49.3713,49.4843,77657.0
2024-04-03 10:10:00,52.53,52.6,52.49,52.59,80725.0,49.4843,49.5503,49.4467,49.5409,80725.0
2024-04-03 10:15:00,52.58,52.6,52.51,52.6,64947.0,49.5314,49.5503,49.4655,49.5503,64947.0
2024-04-03 10:20:00,52.6,52.6,52.5,52.51,43127.0,49.5503,49.5503,49.4561,49.4655,43127.0
2024-04-03 10:25:00,52.51,52.51,52.32,52.39,84005.0,49.4655,49.4655,49.2865,49.3525,84005.0
2024-04-03 10:30:00,52.39,52.39,52.26,52.26,88067.0,49.3525,49.3525,49.23,49.23,88067.0
2024-04-03 10:35:00,52.27,52.33,52.25,52.29,66398.0,49.2394,49.2959,49.2206,49.2583,66398.0
2024-04-03 10:40:00,52.29,52.29,52.2,52.26,68765.0,49.2583,49.2583,49.1735,49.23,68765.0
2024-04-03 10:45:00,52.26,52.33,52.23,52.3,89321.0,49.23,49.2959,49.2017,49.2677,89321.0
2024-04-03 10:50:00,52.3,52.36,52.27,52.36,40356.0,49.2677,49.3242,49.2394,49.3242,40356.0
2024-04-03 10:55:00,52.35,52.36,52.28,52.31,54030.0,49.3148,49.3242,49.2488,49.2771,54030.0
2024-04-03 11:00:00,52.3,52.44,52.27,52.43,99419.0,49.2677,49.3996,49.2394,49.3901,99419.0
2024-04-03 11:05:00,52.43,52.5,52.4,52.5,47729.0,49.3901,49.4561,49.3619,49.4561,47729.0
2024-04-03 11:10:00,52.5,52.5,52.39,52.41,54431.0,49.4561,49.4561,49.3525,49.3713,54431.0
2024-04-03 11:15:00,52.41,52.42,52.33,52.34,56062.0,49.3713,49.3807,49.2959,49.3054,56062.0
2024-04-03 11:20:00,52.34,52.34,52.27,52.29,106600.0,49.3054,49.3054,49.2394,49.2583,106600.0
2024-04-03 11:25:00,52.28,52.28,52.15,52.18,122523.0,49.2488,49.2488,49.1264,49.1546,122523.0
2024-04-03 11:30:00,52.18,52.22,52.14,52.2,69781.0,49.1546,49.1923,49.1169,49.1735,69781.0
2024-04-03 11:35:00,52.2,52.21,52.1,52.2,101982.0,49.1735,49.1829,49.0793,49.1735,101982.0
2024-04-03 11:40:00,52.2,52.3,52.19,52.25,209461.0,49.1735,49.2677,49.164,49.2206,209461.0
2024-04-03 11:45:00,52.25,52.32,52.22,52.29,52126.0,49.2206,49.2865,49.1923,49.2583,52126.0
2024-04-03 11:50:00,52.3,52.39,52.29,52.39,47656.0,49.2677,49.3525,49.2583,49.3525,47656.0
2024-04-03 11:55:00,52.39,52.46,52.31,52.46,64565.0,49.3525,49.4184,49.2771,49.4184,64565.0
2024-04-03 12:00:00,52.46,52.48,52.39,52.47,61350.0,49.4184,49.4372,49.3525,49.4278,61350.0
2024-04-03 12:05:00,52.47,52.51,52.45,52.49,87388.0,49.4278,49.4655,49.409,49.4467,87388.0
2024-04-03 12:10:00,52.49,52.5,52.45,52.46,34045.0,49.4467,49.4561,49.409,49.4184,34045.0
2024-04-03 12:15:00,52.46,52.5,52.39,52.48,70832.0,49.4184,49.4561,49.3525,49.4372,70832.0
2024-04-03 12:20:00,52.48,52.49,52.43,52.48,43589.0,49.4372,49.4467,49.3901,49.4372,43589.0
2024-04-03 12:25:00,52.48,52.53,52.45,52.52,43709.0,49.4372,49.4843,49.409,49.4749,43709.0
2024-04-03 12:30:00,52.52,52.53,52.47,52.5,132814.0,49.4749,49.4843,49.4278,49.4561,132814.0
2024-04-03 12:35:00,52.51,52.54,52.4,52.42,50853.0,49.4655,49.4938,49.3619,49.3807,50853.0
2024-04-03 12:40:00,52.43,52.46,52.42,52.44,38442.0,49.3901,49.4184,49.3807,49.3996,38442.0
2024-04-03 12:45:00,52.44,52.45,52.4,52.45,41990.0,49.3996,49.409,49.3619,49.409,41990.0
2024-04-03 12:50:00,52.45,52.47,52.42,52.44,47816.0,49.409,49.4278,49.3807,49.3996,47816.0
2024-04-03 12:55:00,52.44,52.47,52.43,52.44,39208.0,49.3996,49.4278,49.3901,49.3996,39208.0
2024-04-03 13:00:00,52.44,52.52,52.43,52.5,76478.0,49.3996,49.4749,49.3901,49.4561,76478.0
2024-04-03 13:05:00,52.49,52.52,52.46,52.52,21979.0,49.4467,49.4749,49.4184,49.4749,21979.0
2024-04-03 13:10:00,52.51,52.56,52.5,52.53,49745.0,49.4655,49.5126,49.4561,49.4843,49745.0
2024-04-03 13:15:00,52.54,52.54,52.5,52.53,51484.0,49.4938,49.4938,49.4561,49.4843,51484.0
2024-04-03 13:20:00,52.53,52.53,52.5,52.51,31578.0,49.4843,49.4843,49.4561,49.4655,31578.0
2024-04-03 13:25:00,52.5,52.53,52.49,52.53,39372.0,49.4561,49.4843,49.4467,49.4843,39372.0
2024-04-03 13:30:00,52.53,52.54,52.49,52.52,51847.0,49.4843,49.4938,49.4467,49.4749,51847.0
2024-04-03 13:35:00,52.52,52.52,52.49,52.52,37932.0,49.4749,49.4749,49.4467,49.4749,37932.0
2024-04-03 13:40:00,52.51,52.53,52.5,52.52,45588.0,49.4655,49.4843,49.4561,49.4749,45588.0
2024-04-03 13:45:00,52.51,52.54,52.45,52.46,64857.0,49.4655,49.4938,49.409,49.4184,64857.0
2024-04-03 13:50:00,52.45,52.49,52.45,52.48,37396.0,49.409,49.4467,49.409,49.4372,37396.0
2024-04-03 13:55:00,52.48,52.48,52.41,52.44,46007.0,49.4372,49.4372,49.3713,49.3996,46007.0
2024-04-03 14:00:00,52.43,52.48,52.43,52.45,48386.0,49.3901,49.4372,49.3901,49.409,48386.0
2024-04-03 14:05:00,52.45,52.47,52.41,52.41,44905.0,49.409,49.4278,49.3713,49.3713,44905.0
2024-04-03 14:10:00,52.41,52.46,52.41,52.46,63245.0,49.3713,49.4184,49.3713,49.4184,63245.0
2024-04-03 14:15:00,52.46,52.47,52.42,52.42,49730.0,49.4184,49.4278,49.3807,49.3807,49730.0
2024-04-03 14:20:00,52.43,52.43,52.39,52.4,75143.0,49.3901,49.3901,49.3525,49.3619,75143.0
2024-04-03 14:25:00,52.39,52.4,52.32,52.34,51355.0,49.3525,49.3619,49.2865,49.3054,51355.0
2024-04-03 14:30:00,52.33,52.35,52.3,52.35,70186.0,49.2959,49.3148,49.2677,49.3148,70186.0
2024-04-03 14:35:00,52.35,52.36,52.31,52.36,84151.0,49.3148,49.3242,49.2771,49.3242,84151.0
2024-04-03 14:40:00,52.35,52.36,52.32,52.35,55981.0,49.3148,49.3242,49.2865,49.3148,55981.0
2024-04-03 14:45:00,52.36,52.39,52.35,52.38,83946.0,49.3242,49.3525,49.3148,49.343,83946.0
2024-04-03 14:50:00,52.38,52.39,52.33,52.39,83440.0,49.343,49.3525,49.2959,49.3525,83440.0
2024-04-03 14:55:00,52.39,52.4,52.33,52.35,135762.0,49.3525,49.3619,49.2959,49.3148,135762.0
2024-04-03 15:00:00,52.36,52.37,52.32,52.33,98263.0,49.3242,49.3336,49.2865,49.2959,98263.0
2024-04-03 15:05:00,52.32,52.34,52.29,52.3,76504.0,49.2865,49.3054,49.2583,49.2677,76504.0
2024-04-03 15:10:00,52.3,52.32,52.25,52.26,102321.0,49.2677,49.2865,49.2206,49.23,102321.0
2024-04-03 15:15:00,52.26,52.32,52.24,52.28,124619.0,49.23,49.2865,49.2111,49.2488,124619.0
2024-04-03 15:20:00,52.28,52.29,52.26,52.27,79461.0,49.2488,49.2583,49.23,49.2394,79461.0
2024-04-03 15:25:00,52.26,52.31,52.25,52.27,95217.0,49.23,49.2771,49.2206,49.2394,95217.0
2024-04-03 15:30:00,52.28,52.31,52.24,52.26,106349.0,49.2488,49.2771,49.2111,49.23,106349.0
2024-04-03 15:35:00,52.26,52.36,52.24,52.34,157531.0,49.23,49.3242,49.2111,49.3054,157531.0
2024-04-03 15:40:00,52.34,52.34,52.27,52.3,185256.0,49.3054,49.3054,49.2394,49.2677,185256.0
2024-04-03 15:45:00,52.31,52.37,52.29,52.37,201349.0,49.2771,49.3336,49.2583,49.3336,201349.0
2024-04-03 15:50:00,52.37,52.37,52.26,52.27,312555.0,49.3336,49.3336,49.23,49.2394,312555.0
2024-04-03 15:55:00,52.28,52.3,52.17,52.19,718880.0,49.2488,49.2677,49.1452,49.164,718880.0
2024-04-04 09:30:00,51.94,52.05,51.77,51.88,189316.0,49.4997,49.6045,49.3377,49.4425,189316.0
2024-04-04 09:35:00,51.85,51.94,51.71,51.86,83348.0,49.4139,49.4997,49.2805,49.4235,83348.0
2024-04-04 09:40:00,51.86,52.05,51.77,52.02,205625.0,49.4235,49.6045,49.3377,49.5759,205625.0
2024-04-04 09:45:00,52.03,52.09,51.96,52.03,77991.0,49.5855,49.6426,49.5188,49.5855,77991.0
2024-04-04 09:50:00,52.03,52.04,51.81,51.85,172630.0,49.5855,49.595,49.3758,49.4139,172630.0
2024-04-04 09:55:00,51.85,51.97,51.82,51.94,49636.0,49.4139,49.5283,49.3853,49.4997,49636.0
2024-04-04 10:00:00,51.94,52.0,51.86,51.88,167832.0,49.4997,49.5569,49.4235,49.4425,167832.0
2024-04-04 10:05:00,51.88,51.92,51.84,51.86,92332.0,49.4425,49.4806,49.4044,49.4235,92332.0
2024-04-04 10:10:00,51.85,52.03,51.81,52.03,128021.0,49.4139,49.5855,49.3758,49.5855,128021.0
2024-04-04 10:15:00,52.03,52.03,51.94,52.0,47128.0,49.5855,49.5855,49.4997,49.5569,47128.0
2024-04-04 10:20:00,51.99,52.0,51.9,51.92,46181.0,49.5473,49.5569,49.4616,49.4806,46181.0
2024-04-04 10:25:00,51.91,51.94,51.83,51.85,32747.0,49.4711,49.4997,49.3949,49.4139,32747.0
2024-04-04 10:30:00,51.86,51.89,51.83,51.85,67451.0,49.4235,49.452,49.3949,49.4139,67451.0
2024-04-04 10:35:00,51.85,51.86,51.77,51.78,52247.0,49.4139,49.4235,49.3377,49.3472,52247.0
2024-04-04 10:40:00,51.78,51.82,51.76,51.79,45341.0,49.3472,49.3853,49.3282,49.3567,45341.0
2024-04-04 10:45:00,51.79,51.81,51.74,51.8,51804.0,49.3567,49.3758,49.3091,49.3663,51804.0
2024-04-04 10:50:00,51.8,51.83,51.78,51.82,36815.0,49.3663,49.3949,49.3472,49.3853,36815.0
2024-04-04 10:55:00,51.81,51.84,51.78,51.82,42037.0,49.3758,49.4044,49.3472,49.3853,42037.0
2024-04-04 11:00:00,51.82,51.85,51.8,51.83,53096.0,49.3853,49.4139,49.3663,49.3949,53096.0
2024-04-04 11:05:00,51.83,51.83,51.76,51.78,31562.0,49.3949,49.3949,49.3282,49.3472,31562.0
2024-04-04 11:10:00,51.79,51.83,51.78,51.81,52438.0,49.3567,49.3949,49.3472,49.3758,52438.0
2024-04-04 11:15:00,51.82,51.87,51.81,51.85,26785.0,49.3853,49.433,49.3758,49.4139,26785.0
2024-04-04 11:20:00,51.85,51.87,51.84,51.87,32325.0,49.4139,49.433,49.4044,49.433,32325.0
2024-04-04 11:25:00,51.87,51.87,51.79,51.8,41340.0,49.433,49.433,49.3567,49.3663,41340.0
2024-04-04 11:30:00,51.79,51.81,51.78,51.8,25998.0,49.3567,49.3758,49.3472,49.3663,25998.0
2024-04-04 11:35:00,51.8,51.83,51.79,51.83,36066.0,49.3663,49.3949,49.3567,49.3949,36066.0
2024-04-04 11:40:00,51.83,51.86,51.8,51.82,35405.0,49.3949,49.4235,49.3663,49.3853,35405.0
2024-04-04 11:45:00,51.82,51.82,51.77,51.8,21983.0,49.3853,49.3853,49.3377,49.3663,21983.0
2024-04-04 11:50:00,51.8,51.85,51.79,51.83,26506.0,49.3663,49.4139,49.3567,49.3949,26506.0
2024-04-04 11:55:00,51.82,51.83,51.77,51.8,36975.0,49.3853,49.3949,49.3377,49.3663,36975.0
2024-04-04 12:00:00,51.8,51.84,51.78,51.83,62914.0,49.3663,49.4044,49.3472,49.3949,62914.0
2024-04-04 12:05:00,51.83,51.86,51.82,51.86,36568.0,49.3949,49.4235,49.3853,49.4235,36568.0
2024-04-04 12:10:00,51.86,51.87,51.83,51.86,44757.0,49.4235,49.433,49.3949,49.4235,44757.0
2024-04-04 12:15:00,51.86,51.86,51.84,51.85,37636.0,49.4235,49.4235,49.4044,49.4139,37636.0
2024-04-04 12:20:00,51.84,51.85,51.83,51.84,44730.0,49.4044,49.4139,49.3949,49.4044,44730.0
2024-04-04 12:25:00,51.84,51.85,51.81,51.82,28922.0,49.4044,49.4139,49.3758,49.3853,28922.0
2024-04-04 12:30:00,51.82,51.83,51.77,51.77,51714.0,49.3853,49.3949,49.3377,49.3377,51714.0
2024-04-04 12:35:00,51.78,51.82,51.75,51.8,54701.0,49.3472,49.3853,49.3186,49.3663,54701.0
2024-04-04 12:40:00,51.8,51.8,51.77,51.79,21506.0,49.3663,49.3663,49.3377,49.3567,21506.0
2024-04-04 12:45:00,51.79,51.81,51.77,51.8,19894.0,49.3567,49.3758,49.3377,49.3663,19894.0
2024-04-04 12:50:00,51.8,51.81,51.77,51.8,25154.0,49.3663,49.3758,49.3377,49.3663,25154.0
2024-04-04 12:55:00,51.8,51.82,51.77,51.78,27869.0,49.3663,49.3853,49.3377,49.3472,27869.0
2024-04-04 13:00:00,51.79,51.8,51.76,51.77,29282.0,49.3567,49.3663,49.3282,49.3377,29282.0
2024-04-04 13:05:00,51.77,51.79,51.76,51.77,22394.0,49.3377,49.3567,49.3282,49.3377,22394.0
2024-04-04 13:10:00,51.78,51.78,51.72,51.73,61815.0,49.3472,49.3472,49.29,49.2996,61815.0
2024-04-04 13:15:00,51.73,51.77,51.72,51.76,35221.0,49.2996,49.3377,49.29,49.3282,35221.0
2024-04-04 13:20:00,51.77,51.78,51.74,51.76,38772.0,49.3377,49.3472,49.3091,49.3282,38772.0
2024-04-04 13:25:00,51.76,51.78,51.75,51.78,35278.0,49.3282,49.3472,49.3186,49.3472,35278.0
2024-04-04 13:30:00,51.78,51.78,51.73,51.77,48712.0,49.3472,49.3472,49.2996,49.3377,48712.0
2024-04-04 13:35:00,51.77,51.82,51.74,51.8,56504.0,49.3377,49.3853,49.3091,49.3663,56504.0
2024-04-04 13:40:00,51.81,51.83,51.77,51.8,52415.0,49.3758,49.3949,49.3377,49.3663,52415.0
2024-04-04 13:45:00,51.81,51.83,51.79,51.83,33156.0,49.3758,49.3949,49.3567,49.3949,33156.0
2024-04-04 13:50:00,51.83,51.83,51.78,51.8,24138.0,49.3949,49.3949,49.3472,49.3663,24138.0
2024-04-04 13:55:00,51.8,51.81,51.75,51.77,44775.0,49.3663,49.3758,49.3186,49.3377,44775.0
2024-04-04 14:00:00,51.77,51.77,51.67,51.67,41531.0,49.3377,49.3377,49.2424,49.2424,41531.0
2024-04-04 14:05:00,51.67,51.68,51.55,51.56,54643.0,49.2424,49.2519,49.128,49.1375,54643.0
2024-04-04 14:10:00,51.56,51.58,51.53,51.54,47538.0,49.1375,49.1566,49.109,49.1185,47538.0
2024-04-04 14:15:00,51.54,51.55,51.51,51.53,52301.0,49.1185,49.128,49.0899,49.109,52301.0
2024-04-04 14:20:00,51.53,51.56,51.51,51.55,52537.0,49.109,49.1375,49.0899,49.128,52537.0
2024-04-04 14:25:00,51.55,51.56,51.49,51.5,66787.0,49.128,49.1375,49.0708,49.0804,66787.0
2024-04-04 14:30:00,51.49,51.49,51.36,51.38,96334.0,49.0708,49.0708,48.9469,48.966,96334.0
2024-04-04 14:35:00,51.39,51.51,51.39,51.47,40843.0,48.9755,49.0899,48.9755,49.0518,40843.0
2024-04-04 14:40:00,51.47,51.48,51.35,51.36,35048.0,49.0518,49.0613,48.9374,48.9469,35048.0
2024-04-04 14:45:00,51.36,51.4,51.35,51.37,62384.0,48.9469,48.9851,48.9374,48.9565,62384.0
2024-04-04 14:50:00,51.38,51.38,51.33,51.35,49166.0,48.966,48.966,48.9184,48.9374,49166.0
2024-04-04 14:55:00,51.36,51.36,51.27,51.3,54883.0,48.9469,48.9469,48.8612,48.8898,54883.0
2024-04-04 15:00:00,51.3,51.33,51.25,51.3,87039.0,48.8898,48.9184,48.8421,48.8898,87039.0
2024-04-04 15:05:00,51.31,51.38,51.31,51.33,85865.0,48.8993,48.966,48.8993,48.9184,85865.0
2024-04-04 15:10:00,51.33,51.34,51.29,51.32,64721.0,48.9184,48.9279,48.8802,48.9088,64721.0
2024-04-04 15:15:00,51.33,51.33,51.22,51.23,82335.0,48.9184,48.9184,48.8135,48.8231,82335.0
2024-04-04 15:20:00,51.23,51.29,51.2,51.26,139863.0,48.8231,48.8802,48.7945,48.8516,139863.0
2024-04-04 15:25:00,51.25,51.28,51.24,51.27,183755.0,48.8421,48.8707,48.8326,48.8612,183755.0
2024-04-04 15:30:00,51.27,51.35,51.27,51.33,470489.0,48.8612,48.9374,48.8612,48.9184,470489.0
2024-04-04 15:35:00,51.33,51.37,51.28,51.34,218037.0,48.9184,48.9565,48.8707,48.9279,218037.0
2024-04-04 15:40:00,51.35,51.35,51.25,51.33,239044.0,48.9374,48.9374,48.8421,48.9184,239044.0
2024-04-04 15:45:00,51.33,51.39,51.32,51.38,363932.0,48.9184,48.9755,48.9088,48.966,363932.0
2024-04-04 15:50:00,51.39,51.49,51.35,51.49,459281.0,48.9755,49.0708,48.9374,49.0708,459281.0
2024-04-04 15:55:00,51.49,51.51,51.37,51.4,773399.0,49.0708,49.0899,48.9565,48.9851,773399.0
2024-04-05 09:30:00,51.19,51.25,50.77,51.15,362434.0,48.7849,48.8421,48.3847,48.7468,362434.0
2024-04-05 09:35:00,51.14,51.15,50.95,51.05,193258.0,48.7373,48.7468,48.5562,48.6515,193258.0
2024-04-05 09:40:00,51.05,51.13,50.95,51.1,136910.0,48.6515,48.7278,48.5562,48.6992,136910.0
2024-04-05 09:45:00,51.12,51.2,51.06,51.14,158864.0,48.7182,48.7945,48.661,48.7373,158864.0
2024-04-05 09:50:00,51.14,51.19,51.06,51.07,183793.0,48.7373,48.7849,48.661,48.6706,183793.0
2024-04-05 09:55:00,51.07,51.11,50.94,51.01,111288.0,48.6706,48.7087,48.5467,48.6134,111288.0
2024-04-05 10:00:00,51.01,51.04,50.85,50.86,198677.0,48.6134,48.642,48.4609,48.4704,198677.0
2024-04-05 10:05:00,50.86,50.99,50.82,50.87,135767.0,48.4704,48.5943,48.4323,48.48,135767.0
2024-04-05 10:10:00,50.88,50.95,50.87,50.91,50909.0,48.4895,48.5562,48.48,48.5181,50909.0
2024-04-05 10:15:00,50.91,51.01,50.91,51.0,125082.0,48.5181,48.6134,48.5181,48.6039,125082.0
2024-04-05 10:20:00,51.0,51.05,50.98,51.0,54192.0,48.6039,48.6515,48.5848,48.6039,54192.0
2024-04-05 10:25:00,51.0,51.06,50.98,51.03,36343.0,48.6039,48.661,48.5848,48.6324,36343.0
2024-04-05 10:30:00,51.02,51.1,51.0,51.07,33457.0,48.6229,48.6992,48.6039,48.6706,33457.0
2024-04-05 10:35:00,51.06,51.09,51.0,51.06,48734.0,48.661,48.6896,48.6039,48.661,48734.0
2024-04-05 10:40:00,51.07,51.13,51.03,51.12,42913.0,48.6706,48.7278,48.6324,48.7182,42913.0
2024-04-05 10:45:00,51.11,51.16,51.08,51.16,61565.0,48.7087,48.7563,48.6801,48.7563,61565.0
2024-04-05 10:50:00,51.16,51.28,51.15,51.16,92636.0,48.7563,48.8707,48.7468,48.7563,92636.0
2024-04-05 10:55:00,51.17,51.24,51.17,51.23,49632.0,48.7659,48.8326,48.7659,48.8231,49632.0
2024-04-05 11:00:00,51.23,51.24,51.19,51.23,49421.0,48.8231,48.8326,48.7849,48.8231,49421.0
2024-04-05 11:05:00,51.23,51.29,51.22,51.23,57017.0,48.8231,48.8802,48.8135,48.8231,57017.0
2024-04-05 11:10:00,51.23,51.32,51.23,51.25,49669.0,48.8231,48.9088,48.8231,48.8421,49669.0
2024-04-05 11:15:00,51.25,51.27,51.21,51.22,61043.0,48.8421,48.8612,48.804,48.8135,61043.0
2024-04-05 11:20:00,51.22,51.25,51.19,51.23,62833.0,48.8135,48.8421,48.7849,48.8231,62833.0
2024-04-05 11:25:00,51.23,51.28,51.2,51.26,87765.0,48.8231,48.8707,48.7945,48.8516,87765.0
2024-04-05 11:30:00,51.25,51.33,51.21,51.3,51873.0,48.8421,48.9184,48.804,48.8898,51873.0
2024-04-05 11:35:00,51.3,51.3,51.21,51.29,71954.0,48.8898,48.8898,48.804,48.8802,71954.0
2024-04-05 11:40:00,51.29,51.44,51.28,51.41,57878.0,48.8802,49.0232,48.8707,48.9946,57878.0
2024-04-05 11:45:00,51.41,51.45,51.34,51.34,58566.0,48.9946,49.0327,48.9279,48.9279,58566.0
2024-04-05 11:50:00,51.35,51.37,51.34,51.36,31399.0,48.9374,48.9565,48.9279,48.9469,31399.0
2024-04-05 11:55:00,51.35,51.41,51.35,51.4,37425.0,48.9374,48.9946,48.9374,48.9851,37425.0
2024-04-05 12:00:00,51.4,51.41,51.35,51.37,37128.0,48.9851,48.9946,48.9374,48.9565,37128.0
2024-04-05 12:05:00,51.37,51.38,51.3,51.38,44547.0,48.9565,48.966,48.8898,48.966,44547.0
2024-04-05 12:10:00,51.38,51.39,51.36,51.38,38188.0,48.966,48.9755,48.9469,48.966,38188.0
2024-04-05 12:15:00,51.39,51.39,51.34,51.37,39874.0,48.9755,48.9755,48.9279,48.9565,39874.0
2024-04-05 12:20:00,51.36,51.39,51.36,51.39,38261.0,48.9469,48.9755,48.9469,48.9755,38261.0
2024-04-05 12:25:00,51.38,51.42,51.37,51.4,64254.0,48.966,49.0041,48.9565,48.9851,64254.0
2024-04-05 12:30:00,51.39,51.4,51.33,51.38,69624.0,48.9755,48.9851,48.9184,48.966,69624.0
2024-04-05 12:35:00,51.38,51.41,51.37,51.41,43075.0,48.966,48.9946,48.9565,48.9946,43075.0
2024-04-05 12:40:00,51.4,51.42,51.36,51.37,42297.0,48.9851,49.0041,48.9469,48.9565,42297.0
2024-04-05 12:45:00,51.37,51.38,51.31,51.32,51942.0,48.9565,48.966,48.8993,48.9088,51942.0
2024-04-05 12:50:00,51.32,51.38,51.29,51.36,34127.0,48.9088,48.966,48.8802,48.9469,34127.0
2024-04-05 12:55:00,51.35,51.43,51.31,51.41,64176.0,48.9374,49.0137,48.8993,48.9946,64176.0
2024-04-05 13:00:00,51.41,51.41,51.29,51.3,62752.0,48.9946,48.9946,48.8802,48.8898,62752.0
2024-04-05 13:05:00,51.3,51.31,51.25,51.27,67372.0,48.8898,48.8993,48.8421,48.8612,67372.0
2024-04-05 13:10:00,51.27,51.28,51.23,51.24,47997.0,48.8612,48.8707,48.8231,48.8326,47997.0
2024-04-05 13:15:00,51.25,51.27,51.23,51.23,43093.0,48.8421,48.8612,48.8231,48.8231,43093.0
2024-04-05 13:20:00,51.23,51.25,51.17,51.18,59638.0,48.8231,48.8421,48.7659,48.7754,59638.0
2024-04-05 13:25:00,51.18,51.27,51.17,51.26,78233.0,48.7754,48.8612,48.7659,48.8516,78233.0
2024-04-05 13:30:00,51.26,51.27,51.21,51.23,32397.0,48.8516,48.8612,48.804,48.8231,32397.0
2024-04-05 13:35:00,51.23,51.27,51.2,51.25,50858.0,48.8231,48.8612,48.7945,48.8421,50858.0
2024-04-05 13:40:00,51.25,51.27,51.23,51.25,49821.0,48.8421,48.8612,48.8231,48.8421,49821.0
2024-04-05 13:45:00,51.26,51.26,51.19,51.2,75030.0,48.8516,48.8516,48.7849,48.7945,75030.0
2024-04-05 13:50:00,51.2,51.2,51.13,51.14,44503.0,48.7945,48.7945,48.7278,48.7373,44503.0
2024-04-05 13:55:00,51.13,51.14,51.08,51.11,36104.0,48.7278,48.7373,48.6801,48.7087,36104.0
2024-04-05 14:00:00,51.11,51.15,51.08,51.14,71250.0,48.7087,48.7468,48.6801,48.7373,71250.0
2024-04-05 14:05:00,51.14,51.26,51.13,51.26,62180.0,48.7373,48.8516,48.7278,48.8516,62180.0
2024-04-05 14:10:00,51.26,51.29,51.24,51.26,50199.0,48.8516,48.8802,48.8326,48.8516,50199.0
2024-04-05 14:15:00,51.26,51.29,51.25,51.28,38331.0,48.8516,48.8802,48.8421,48.8707,38331.0
2024-04-05 14:20:00,51.28,51.32,51.27,51.29,49095.0,48.8707,48.9088,48.8612,48.8802,49095.0
2024-04-05 14:25:00,51.29,51.31,51.26,51.27,36555.0,48.8802,48.8993,48.8516,48.8612,36555.0
2024-04-05 14:30:00,51.27,51.27,51.24,51.26,29681.0,48.8612,48.8612,48.8326,48.8516,29681.0
2024-04-05 14:35:00,51.25,51.31,51.25,51.29,39361.0,48.8421,48.8993,48.8421,48.8802,39361.0
2024-04-05 14:40:00,51.29,51.3,51.25,51.28,44286.0,48.8802,48.8898,48.8421,48.8707,44286.0
2024-04-05 14:45:00,51.28,51.28,51.2,51.22,42312.0,48.8707,48.8707,48.7945,48.8135,42312.0
2024-04-05 14:50:00,51.22,51.25,51.21,51.25,39116.0,48.8135,48.8421,48.804,48.8421,39116.0
2024-04-05 14:55:00,51.25,51.28,51.22,51.28,45335.0,48.8421,48.8707,48.8135,48.8707,45335.0
2024-04-05 15:00:00,51.28,51.31,51.27,51.29,42302.0,48.8707,48.8993,48.8612,48.8802,42302.0
2024-04-05 15:05:00,51.29,51.3,51.24,51.27,57478.0,48.8802,48.8898,48.8326,48.8612,57478.0
2024-04-05 15:10:00,51.27,51.28,51.24,51.27,57702.0,48.8612,48.8707,48.8326,48.8612,57702.0
2024-04-05 15:15:00,51.28,51.3,51.23,51.29,98787.0,48.8707,48.8898,48.8231,48.8802,98787.0
2024-04-05 15:20:00,51.29,51.34,51.27,51.31,127854.0,48.8802,48.9279,48.8612,48.8993,127854.0
2024-04-05 15:25:00,51.3,51.33,51.26,51.29,77721.0,48.8898,48.9184,48.8516,48.8802,77721.0
2024-04-05 15:30:00,51.3,51.38,51.28,51.37,124146.0,48.8898,48.966,48.8707,48.9565,124146.0
2024-04-05 15:35:00,51.37,51.37,51.32,51.34,101224.0,48.9565,48.9565,48.9088,48.9279,101224.0
2024-04-05 15:40:00,51.34,51.37,51.33,51.35,67890.0,48.9279,48.9565,48.9184,48.9374,67890.0
2024-04-05 15:45:00,51.35,51.38,51.32,51.34,106738.0,48.9374,48.966,48.9088,48.9279,106738.0
2024-04-05 15:50:00,51.34,51.35,51.31,51.35,120351.0,48.9279,48.9374,48.8993,48.9374,120351.0
2024-04-05 15:55:00,51.35,51.38,51.3,51.33,478569.0,48.9374,48.966,48.8898,48.9184,478569.0
2024-04-08 09:30:00,51.28,51.28,51.04,51.07,256121.0,48.8707,48.8707,48.642,48.6706,256121.0
2024-04-08 09:35:00,51.05,51.2,51.01,51.18,98584.0,48.6515,48.7945,48.6134,48.7754,98584.0
2024-04-08 09:40:00,51.16,51.21,51.1,51.12,98418.0,48.7563,48.804,48.6992,48.7182,98418.0
2024-04-08 09:45:00,51.12,51.22,51.06,51.07,77358.0,48.7182,48.8135,48.661,48.6706,77358.0
2024-04-08 09:50:00,51.07,51.12,50.99,51.05,94855.0,48.6706,48.7182,48.5943,48.6515,94855.0
2024-04-08 09:55:00,51.06,51.06,50.85,50.89,92590.0,48.661,48.661,48.4609,48.499,92590.0
2024-04-08 10:00:00,50.9,51.11,50.89,51.02,56259.0,48.5086,48.7087,48.499,48.6229,56259.0
2024-04-08 10:05:00,51.03,51.17,51.03,51.11,41848.0,48.6324,48.7659,48.6324,48.7087,41848.0
2024-04-08 10:10:00,51.11,51.19,51.1,51.16,46746.0,48.7087,48.7849,48.6992,48.7563,46746.0
2024-04-08 10:15:00,51.16,51.28,51.12,51.23,81727.0,48.7563,48.8707,48.7182,48.8231,81727.0
2024-04-08 10:20:00,51.23,51.28,51.2,51.22,36566.0,48.8231,48.8707,48.7945,48.8135,36566.0
2024-04-08 10:25:00,51.23,51.3,51.22,51.3,57427.0,48.8231,48.8898,48.8135,48.8898,57427.0
2024-04-08 10:30:00,51.29,51.29,51.22,51.25,52576.0,48.8802,48.8802,48.8135,48.8421,52576.0
2024-04-08 10:35:00,51.25,51.3,51.17,51.22,53128.0,48.8421,48.8898,48.7659,48.8135,53128.0
2024-04-08 10:40:00,51.23,51.28,51.2,51.24,30137.0,48.8231,48.8707,48.7945,48.8326,30137.0
2024-04-08 10:45:00,51.23,51.27,51.18,51.21,56342.0,48.8231,48.8612,48.7754,48.804,56342.0
2024-04-08 10:50:00,51.21,51.29,51.19,51.29,58670.0,48.804,48.8802,48.7849,48.8802,58670.0
2024-04-08 10:55:00,51.29,51.29,51.13,51.23,160302.0,48.8802,48.8802,48.7278,48.8231,160302.0
2024-04-08 11:00:00,51.24,51.27,51.2,51.23,61332.0,48.8326,48.8612,48.7945,48.8231,61332.0
2024-04-08 11:05:00,51.23,51.24,51.07,51.11,88100.0,48.8231,48.8326,48.6706,48.7087,88100.0
2024-04-08 11:10:00,51.12,51.15,51.09,51.11,39094.0,48.7182,48.7468,48.6896,48.7087,39094.0
2024-04-08 11:15:00,51.12,51.17,51.05,51.07,62636.0,48.7182,48.7659,48.6515,48.6706,62636.0
2024-04-08 11:20:00,51.07,51.12,51.01,51.07,157844.0,48.6706,48.7182,48.6134,48.6706,157844.0
2024-04-08 11:25:00,51.08,51.1,51.02,51.09,65522.0,48.6801,48.6992,48.6229,48.6896,65522.0
2024-04-08 11:30:00,51.09,51.18,51.08,51.16,106695.0,48.6896,48.7754,48.6801,48.7563,106695.0
2024-04-08 11:35:00,51.17,51.18,51.07,51.1,37888.0,48.7659,48.7754,48.6706,48.6992,37888.0
2024-04-08 11:40:00,51.09,51.1,51.02,51.03,53308.0,48.6896,48.6992,48.6229,48.6324,53308.0
2024-04-08 11:45:00,51.03,51.05,51.01,51.03,21844.0,48.6324,48.6515,48.6134,48.6324,21844.0
2024-04-08 11:50:00,51.03,51.07,51.02,51.05,36476.0,48.6324,48.6706,48.6229,48.6515,36476.0
2024-04-08 11:55:00,51.06,51.06,51.01,51.02,27782.0,48.661,48.661,48.6134,48.6229,27782.0
2024-04-08 12:00:00,51.03,51.03,50.9,50.91,111250.0,48.6324,48.6324,48.5086,48.5181,111250.0
2024-04-08 12:05:00,50.91,50.99,50.91,50.97,80356.0,48.5181,48.5943,48.5181,48.5753,80356.0
2024-04-08 12:10:00,50.97,51.06,50.96,51.05,56935.0,48.5753,48.661,48.5657,48.6515,56935.0
2024-04-08 12:15:00,51.05,51.12,51.05,51.08,43598.0,48.6515,48.7182,48.6515,48.6801,43598.0
2024-04-08 12:20:00,51.09,51.16,51.08,51.12,75998.0,48.6896,48.7563,48.6801,48.7182,75998.0
2024-04-08 12:25:00,51.12,51.16,51.02,51.03,63627.0,48.7182,48.7563,48.6229,48.6324,63627.0
2024-04-08 12:30:00,51.03,51.07,51.0,51.05,49353.0,48.6324,48.6706,48.6039,48.6515,49353.0
2024-04-08 12:35:00,51.05,51.13,51.05,51.11,48966.0,48.6515,48.7278,48.6515,48.7087,48966.0
2024-04-08 12:40:00,51.11,51.15,51.11,51.15,72249.0,48.7087,48.7468,48.7087,48.7468,72249.0
2024-04-08 12:45:00,51.15,51.16,51.11,51.12,55398.0,48.7468,48.7563,48.7087,48.7182,55398.0
2024-04-08 12:50:00,51.12,51.15,51.09,51.12,30115.0,48.7182,48.7468,48.6896,48.7182,30115.0
2024-04-08 12:55:00,51.11,51.19,51.11,51.16,72136.0,48.7087,48.7849,48.7087,48.7563,72136.0
2024-04-08 13:00:00,51.16,51.19,51.14,51.18,30889.0,48.7563,48.7849,48.7373,48.7754,30889.0
2024-04-08 13:05:00,51.18,51.2,51.16,51.17,47746.0,48.7754,48.7945,48.7563,48.7659,47746.0
2024-04-08 13:10:00,51.18,51.19,51.14,51.16,54985.0,48.7754,48.7849,48.7373,48.7563,54985.0
2024-04-08 13:15:00,51.16,51.19,51.14,51.17,55103.0,48.7563,48.7849,48.7373,48.7659,55103.0
2024-04-08 13:20:00,51.17,51.22,51.16,51.19,55577.0,48.7659,48.8135,48.7563,48.7849,55577.0
2024-04-08 13:25:00,51.2,51.25,51.19,51.23,45727.0,48.7945,48.8421,48.7849,48.8231,45727.0
2024-04-08 13:30:00,51.23,51.25,51.2,51.22,51200.0,48.8231,48.8421,48.7945,48.8135,51200.0
2024-04-08 13:35:00,51.21,51.22,51.16,51.16,24791.0,48.804,48.8135,48.7563,48.7563,24791.0
2024-04-08 13:40:00,51.16,51.19,51.13,51.14,57931.0,48.7563,48.7849,48.7278,48.7373,57931.0
2024-04-08 13:45:00,51.14,51.16,51.12,51.13,51297.0,48.7373,48.7563,48.7182,48.7278,51297.0
2024-04-08 13:50:00,51.13,51.17,51.11,51.15,104147.0,48.7278,48.7659,48.7087,48.7468,104147.0
2024-04-08 13:55:00,51.15,51.19,51.14,51.16,45995.0,48.7468,48.7849,48.7373,48.7563,45995.0
2024-04-08 14:00:00,51.16,51.18,51.13,51.13,32241.0,48.7563,48.7754,48.7278,48.7278,32241.0
2024-04-08 14:05:00,51.14,51.17,51.13,51.16,22171.0,48.7373,48.7659,48.7278,48.7563,22171.0
2024-04-08 14:10:00,51.17,51.18,51.13,51.16,45927.0,48.7659,48.7754,48.7278,48.7563,45927.0
2024-04-08 14:15:00,51.16,51.16,51.11,51.12,52385.0,48.7563,48.7563,48.7087,48.7182,52385.0
2024-04-08 14:20:00,51.12,51.13,51.09,51.1,29401.0,48.7182,48.7278,48.6896,48.6992,29401.0
2024-04-08 14:25:00,51.1,51.15,51.09,51.15,28172.0,48.6992,48.7468,48.6896,48.7468,28172.0
2024-04-08 14:30:00,51.15,51.15,51.11,51.14,28861.0,48.7468,48.7468,48.7087,48.7373,28861.0
2024-04-08 14:35:00,51.14,51.14,51.1,51.14,19131.0,48.7373,48.7373,48.6992,48.7373,19131.0
2024-04-08 14:40:00,51.14,51.14,51.11,51.12,19719.0,48.7373,48.7373,48.7087,48.7182,19719.0
2024-04-08 14:45:00,51.12,51.14,51.11,51.13,21550.0,48.7182,48.7373,48.7087,48.7278,21550.0
2024-04-08 14:50:00,51.14,51.18,51.12,51.16,67799.0,48.7373,48.7754,48.7182,48.7563,67799.0
2024-04-08 14:55:00,51.16,51.17,51.15,51.16,37422.0,48.7563,48.7659,48.7468,48.7563,37422.0
2024-04-08 15:00:00,51.16,51.2,51.14,51.19,48243.0,48.7563,48.7945,48.7373,48.7849,48243.0
2024-04-08 15:05:00,51.19,51.19,51.12,51.19,44581.0,48.7849,48.7849,48.7182,48.7849,44581.0
2024-04-08 15:10:00,51.19,51.21,51.16,51.2,37358.0,48.7849,48.804,48.7563,48.7945,37358.0
2024-04-08 15:15:00,51.19,51.19,51.14,51.19,52765.0,48.7849,48.7849,48.7373,48.7849,52765.0
2024-04-08 15:20:00,51.19,51.2,51.18,51.18,32600.0,48.7849,48.7945,48.7754,48.7754,32600.0
2024-04-08 15:25:00,51.19,51.2,51.13,51.19,53349.0,48.7849,48.7945,48.7278,48.7849,53349.0
2024-04-08 15:30:00,51.19,51.2,51.16,51.18,58477.0,48.7849,48.7945,48.7563,48.7754,58477.0
2024-04-08 15:35:00,51.18,51.18,51.11,51.14,47947.0,48.7754,48.7754,48.7087,48.7373,47947.0
2024-04-08 15:40:00,51.14,51.14,51.08,51.09,59851.0,48.7373,48.7373,48.6801,48.6896,59851.0
2024-04-08 15:45:00,51.09,51.11,51.07,51.08,127160.0,48.6896,48.7087,48.6706,48.6801,127160.0
2024-04-08 15:50:00,51.08,51.08,50.96,50.98,257874.0,48.6801,48.6801,48.5657,48.5848,257874.0
2024-04-08 15:55:00,50.98,51.11,50.97,51.11,1191911.0,48.5848,48.7087,48.5753,48.7087,1191911.0
2024-04-09 09:30:00,51.13,51.32,51.07,51.28,168113.0,48.7278,48.9088,48.6706,48.8707,168113.0
2024-04-09 09:35:00,51.28,51.56,51.26,51.53,148077.0,48.8707,49.1375,48.8516,49.109,148077.0
2024-04-09 09:40:00,51.54,51.55,51.34,51.41,75537.0,49.1185,49.128,48.9279,48.9946,75537.0
2024-04-09 09:45:00,51.41,51.41,51.26,51.3,46418.0,48.9946,48.9946,48.8516,48.8898,46418.0
2024-04-09 09:50:00,51.32,51.36,51.25,51.28,49231.0,48.9088,48.9469,48.8421,48.8707,49231.0
2024-04-09 09:55:00,51.28,51.31,51.16,51.22,81209.0,48.8707,48.8993,48.7563,48.8135,81209.0
2024-04-09 10:00:00,51.22,51.52,51.21,51.49,165598.0,48.8135,49.0994,48.804,49.0708,165598.0
2024-04-09 10:05:00,51.49,51.63,51.49,51.62,45990.0,49.0708,49.2043,49.0708,49.1947,45990.0
2024-04-09 10:10:00,51.61,51.66,51.59,51.63,79860.0,49.1852,49.2328,49.1661,49.2043,79860.0
2024-04-09 10:15:00,51.63,51.63,51.48,51.55,53536.0,49.2043,49.2043,49.0613,49.128,53536.0
2024-04-09 10:20:00,51.55,51.59,51.5,51.58,30988.0,49.128,49.1661,49.0804,49.1566,30988.0
2024-04-09 10:25:00,51.57,51.68,51.57,51.66,54412.0,49.1471,49.2519,49.1471,49.2328,54412.0
2024-04-09 10:30:00,51.66,51.67,51.59,51.64,51371.0,49.2328,49.2424,49.1661,49.2138,51371.0
2024-04-09 10:35:00,51.64,51.65,51.53,51.54,55719.0,49.2138,49.2233,49.109,49.1185,55719.0
2024-04-09 10:40:00,51.54,51.62,51.53,51.58,55162.0,49.1185,49.1947,49.109,49.1566,55162.0
2024-04-09 10:45:00,51.58,51.59,51.5,51.55,68921.0,49.1566,49.1661,49.0804,49.128,68921.0
2024-04-09 10:50:00,51.55,51.62,51.54,51.62,46853.0,49.128,49.1947,49.1185,49.1947,46853.0
2024-04-09 10:55:00,51.61,51.62,51.53,51.54,41123.0,49.1852,49.1947,49.109,49.1185,41123.0
2024-04-09 11:00:00,51.53,51.55,51.48,51.49,36767.0,49.109,49.128,49.0613,49.0708,36767.0
2024-04-09 11:05:00,51.5,51.52,51.46,51.52,33181.0,49.0804,49.0994,49.0422,49.0994,33181.0
2024-04-09 11:10:00,51.51,51.53,51.48,51.53,32915.0,49.0899,49.109,49.0613,49.109,32915.0
2024-04-09 11:15:00,51.53,51.63,51.52,51.6,57529.0,49.109,49.2043,49.0994,49.1757,57529.0
2024-04-09 11:20:00,51.61,51.61,51.46,51.47,118065.0,49.1852,49.1852,49.0422,49.0518,118065.0
2024-04-09 11:25:00,51.47,51.53,51.45,51.47,31479.0,49.0518,49.109,49.0327,49.0518,31479.0
2024-04-09 11:30:00,51.47,51.54,51.44,51.49,45818.0,49.0518,49.1185,49.0232,49.0708,45818.0
2024-04-09 11:35:00,51.48,51.52,51.45,51.45,25597.0,49.0613,49.0994,49.0327,49.0327,25597.0
2024-04-09 11:40:00,51.45,51.51,51.43,51.49,43364.0,49.0327,49.0899,49.0137,49.0708,43364.0
2024-04-09 11:45:00,51.49,51.51,51.47,51.48,23180.0,49.0708,49.0899,49.0518,49.0613,23180.0
2024-04-09 11:50:00,51.48,51.5,51.4,51.43,46670.0,49.0613,49.0804,48.9851,49.0137,46670.0
2024-04-09 11:55:00,51.43,51.44,51.37,51.4,23134.0,49.0137,49.0232,48.9565,48.9851,23134.0
2024-04-09 12:00:00,51.4,51.44,51.39,51.44,22026.0,48.9851,49.0232,48.9755,49.0232,22026.0
2024-04-09 12:05:00,51.44,51.44,51.35,51.36,29571.0,49.0232,49.0232,48.9374,48.9469,29571.0
2024-04-09 12:10:00,51.36,51.42,51.31,51.39,45550.0,48.9469,49.0041,48.8993,48.9755,45550.0
2024-04-09 12:15:00,51.39,51.43,51.37,51.4,31985.0,48.9755,49.0137,48.9565,48.9851,31985.0
2024-04-09 12:20:00,51.4,51.4,51.37,51.4,39769.0,48.9851,48.9851,48.9565,48.9851,39769.0
2024-04-09 12:25:00,51.4,51.4,51.3,51.3,38212.0,48.9851,48.9851,48.8898,48.8898,38212.0
2024-04-09 12:30:00,51.3,51.41,51.3,51.4,48693.0,48.8898,48.9946,48.8898,48.9851,48693.0
2024-04-09 12:35:00,51.41,51.41,51.39,51.4,37019.0,48.9946,48.9946,48.9755,48.9851,37019.0
2024-04-09 12:40:00,51.4,51.4,51.35,51.37,53282.0,48.9851,48.9851,48.9374,48.9565,53282.0
2024-04-09 12:45:00,51.37,51.4,51.36,51.4,44053.0,48.9565,48.9851,48.9469,48.9851,44053.0
2024-04-09 12:50:00,51.39,51.4,51.28,51.29,46399.0,48.9755,48.9851,48.8707,48.8802,46399.0
2024-04-09 12:55:00,51.29,51.31,51.28,51.29,61561.0,48.8802,48.8993,48.8707,48.8802,61561.0
2024-04-09 13:00:00,51.29,51.31,51.23,51.23,77176.0,48.8802,48.8993,48.8231,48.8231,77176.0
2024-04-09 13:05:00,51.23,51.29,51.21,51.29,42326.0,48.8231,48.8802,48.804,48.8802,42326.0
2024-04-09 13:10:00,51.29,51.35,51.28,51.35,50786.0,48.8802,48.9374,48.8707,48.9374,50786.0
2024-04-09 13:15:00,51.34,51.36,51.32,51.33,60615.0,48.9279,48.9469,48.9088,48.9184,60615.0
2024-04-09 13:20:00,51.33,51.38,51.33,51.34,27882.0,48.9184,48.966,48.9184,48.9279,27882.0
2024-04-09 13:25:00,51.34,51.35,51.28,51.3,43087.0,48.9279,48.9374,48.8707,48.8898,43087.0
2024-04-09 13:30:00,51.3,51.33,51.29,51.33,33219.0,48.8898,48.9184,48.8802,48.9184,33219.0
2024-04-09 13:35:00,51.32,51.33,51.29,51.31,51142.0,48.9088,48.9184,48.8802,48.8993,51142.0
2024-04-09 13:40:00,51.31,51.33,51.29,51.31,39290.0,48.8993,48.9184,48.8802,48.8993,39290.0
2024-04-09 13:45:00,51.32,51.33,51.29,51.3,35265.0,48.9088,48.9184,48.8802,48.8898,35265.0
2024-04-09 13:50:00,51.3,51.31,51.25,51.28,82108.0,48.8898,48.8993,48.8421,48.8707,82108.0
2024-04-09 13:55:00,51.28,51.31,51.26,51.3,86556.0,48.8707,48.8993,48.8516,48.8898,86556.0
2024-04-09 14:00:00,51.31,51.32,51.29,51.32,58790.0,48.8993,48.9088,48.8802,48.9088,58790.0
2024-04-09 14:05:00,51.32,51.34,51.3,51.34,60106.0,48.9088,48.9279,48.8898,48.9279,60106.0
2024-04-09 14:10:00,51.34,51.38,51.34,51.37,47079.0,48.9279,48.966,48.9279,48.9565,47079.0
2024-04-09 14:15:00,51.36,51.37,51.33,51.36,35086.0,48.9469,48.9565,48.9184,48.9469,35086.0
2024-04-09 14:20:00,51.36,51.37,51.35,51.35,47111.0,48.9469,48.9565,48.9374,48.9374,47111.0
2024-04-09 14:25:00,51.36,51.36,51.34,51.35,68841.0,48.9469,48.9469,48.9279,48.9374,68841.0
2024-04-09 14:30:00,51.35,51.37,51.34,51.37,51107.0,48.9374,48.9565,48.9279,48.9565,51107.0
2024-04-09 14:35:00,51.37,51.39,51.35,51.36,48012.0,48.9565,48.9755,48.9374,48.9469,48012.0
2024-04-09 14:40:00,51.36,51.37,51.35,51.36,24919.0,48.9469,48.9565,48.9374,48.9469,24919.0
2024-04-09 14:45:00,51.36,51.36,51.29,51.3,72888.0,48.9469,48.9469,48.8802,48.8898,72888.0
2024-04-09 14:50:00,51.3,51.36,51.3,51.32,40935.0,48.8898,48.9469,48.8898,48.9088,40935.0
2024-04-09 14:55:00,51.32,51.34,51.3,51.3,38086.0,48.9088,48.9279,48.8898,48.8898,38086.0
2024-04-09 15:00:00,51.3,51.33,51.29,51.3,61953.0,48.8898,48.9184,48.8802,48.8898,61953.0
2024-04-09 15:05:00,51.3,51.31,51.29,51.3,58016.0,48.8898,48.8993,48.8802,48.8898,58016.0
2024-04-09 15:10:00,51.3,51.31,51.28,51.29,38124.0,48.8898,48.8993,48.8707,48.8802,38124.0
2024-04-09 15:15:00,51.29,51.33,51.24,51.29,84697.0,48.8802,48.9184,48.8326,48.8802,84697.0
2024-04-09 15:20:00,51.29,51.4,51.28,51.37,100082.0,48.8802,48.9851,48.8707,48.9565,100082.0
2024-04-09 15:25:00,51.36,51.5,51.35,51.5,95865.0,48.9469,49.0804,48.9374,49.0804,95865.0
2024-04-09 15:30:00,51.49,51.54,51.46,51.49,120520.0,49.0708,49.1185,49.0422,49.0708,120520.0
2024-04-09 15:35:00,51.5,51.56,51.48,51.54,131599.0,49.0804,49.1375,49.0613,49.1185,131599.0
2024-04-09 15:40:00,51.54,51.59,51.54,51.57,98496.0,49.1185,49.1661,49.1185,49.1471,98496.0
2024-04-09 15:45:00,51.56,51.58,51.52,51.53,129234.0,49.1375,49.1566,49.0994,49.109,129234.0
2024-04-09 15:50:00,51.53,51.59,51.49,51.58,246668.0,49.109,49.1661,49.0708,49.1566,246668.0
2024-04-09 15:55:00,51.59,51.64,51.55,51.6,717051.0,49.1661,49.2138,49.128,49.1757,717051.0
2024-04-10 09:30:00,51.04,51.29,50.77,50.81,349086.0,48.642,48.8802,48.3847,48.4228,349086.0
2024-04-10 09:35:00,50.82,50.89,50.61,50.65,316236.0,48.4323,48.499,48.2322,48.2703,316236.0
2024-04-10 09:40:00,50.65,50.83,50.57,50.81,198281.0,48.2703,48.4418,48.1941,48.4228,198281.0
2024-04-10 09:45:00,50.8,50.85,50.66,50.66,226503.0,48.4133,48.4609,48.2798,48.2798,226503.0
2024-04-10 09:50:00,50.67,50.7,50.56,50.7,199570.0,48.2894,48.318,48.1845,48.318,199570.0
2024-04-10 09:55:00,50.69,50.81,50.64,50.75,176079.0,48.3084,48.4228,48.2608,48.3656,176079.0
2024-04-10 10:00:00,50.76,50.78,50.62,50.65,188934.0,48.3751,48.3942,48.2417,48.2703,188934.0
2024-04-10 10:05:00,50.65,50.93,50.64,50.86,85851.0,48.2703,48.5371,48.2608,48.4704,85851.0
2024-04-10 10:10:00,50.86,50.91,50.79,50.8,57197.0,48.4704,48.5181,48.4037,48.4133,57197.0
2024-04-10 10:15:00,50.8,50.8,50.67,50.7,82850.0,48.4133,48.4133,48.2894,48.318,82850.0
2024-04-10 10:20:00,50.7,50.92,50.66,50.87,84525.0,48.318,48.5276,48.2798,48.48,84525.0
2024-04-10 10:25:00,50.87,50.92,50.84,50.86,87124.0,48.48,48.5276,48.4514,48.4704,87124.0
2024-04-10 10:30:00,50.87,50.91,50.85,50.88,70282.0,48.48,48.5181,48.4609,48.4895,70282.0
2024-04-10 10:35:00,50.89,50.97,50.88,50.9,103624.0,48.499,48.5753,48.4895,48.5086,103624.0
2024-04-10 10:40:00,50.91,50.95,50.86,50.88,119525.0,48.5181,48.5562,48.4704,48.4895,119525.0
2024-04-10 10:45:00,50.88,50.91,50.79,50.84,88452.0,48.4895,48.5181,48.4037,48.4514,88452.0
2024-04-10 10:50:00,50.84,50.91,50.84,50.88,79730.0,48.4514,48.5181,48.4514,48.4895,79730.0
2024-04-10 10:55:00,50.88,50.92,50.84,50.91,70876.0,48.4895,48.5276,48.4514,48.5181,70876.0
2024-04-10 11:00:00,50.91,50.94,50.89,50.9,85115.0,48.5181,48.5467,48.499,48.5086,85115.0
2024-04-10 11:05:00,50.9,50.91,50.77,50.81,64265.0,48.5086,48.5181,48.3847,48.4228,64265.0
2024-04-10 11:10:00,50.8,50.88,50.75,50.77,144588.0,48.4133,48.4895,48.3656,48.3847,144588.0
2024-04-10 11:15:00,50.77,50.82,50.72,50.73,104515.0,48.3847,48.4323,48.337,48.3465,104515.0
2024-04-10 11:20:00,50.73,50.8,50.72,50.78,86031.0,48.3465,48.4133,48.337,48.3942,86031.0
2024-04-10 11:25:00,50.77,50.78,50.73,50.76,63616.0,48.3847,48.3942,48.3465,48.3751,63616.0
2024-04-10 11:30:00,50.77,50.77,50.74,50.76,43318.0,48.3847,48.3847,48.3561,48.3751,43318.0
2024-04-10 11:35:00,50.76,50.78,50.73,50.74,33196.0,48.3751,48.3942,48.3465,48.3561,33196.0
2024-04-10 11:40:00,50.74,50.75,50.68,50.71,75067.0,48.3561,48.3656,48.2989,48.3275,75067.0
2024-04-10 11:45:00,50.7,50.76,50.7,50.75,32734.0,48.318,48.3751,48.318,48.3656,32734.0
2024-04-10 11:50:00,50.75,50.78,50.73,50.74,83009.0,48.3656,48.3942,48.3465,48.3561,83009.0
2024-04-10 11:55:00,50.74,50.77,50.7,50.76,58462.0,48.3561,48.3847,48.318,48.3751,58462.0
2024-04-10 12:00:00,50.77,50.85,50.76,50.8,42537.0,48.3847,48.4609,48.3751,48.4133,42537.0
2024-04-10 12:05:00,50.81,50.84,50.8,50.82,34681.0,48.4228,48.4514,48.4133,48.4323,34681.0
2024-04-10 12:10:00,50.81,50.82,50.73,50.75,112644.0,48.4228,48.4323,48.3465,48.3656,112644.0
2024-04-10 12:15:00,50.75,50.8,50.71,50.72,96831.0,48.3656,48.4133,48.3275,48.337,96831.0
2024-04-10 12:20:00,50.72,50.77,50.69,50.72,73411.0,48.337,48.3847,48.3084,48.337,73411.0
2024-04-10 12:25:00,50.71,50.72,50.7,50.71,48246.0,48.3275,48.337,48.318,48.3275,48246.0
2024-04-10 12:30:00,50.7,50.72,50.69,50.71,67386.0,48.318,48.337,48.3084,48.3275,67386.0
2024-04-10 12:35:00,50.71,50.74,50.65,50.66,75418.0,48.3275,48.3561,48.2703,48.2798,75418.0
2024-04-10 12:40:00,50.66,50.7,50.65,50.69,23753.0,48.2798,48.318,48.2703,48.3084,23753.0
2024-04-10 12:45:00,50.68,50.69,50.6,50.61,33463.0,48.2989,48.3084,48.2227,48.2322,33463.0
2024-04-10 12:50:00,50.6,50.61,50.54,50.54,81382.0,48.2227,48.2322,48.1655,48.1655,81382.0
2024-04-10 12:55:00,50.54,50.58,50.53,50.54,50018.0,48.1655,48.2036,48.1559,48.1655,50018.0
2024-04-10 13:00:00,50.54,50.56,50.41,50.43,126201.0,48.1655,48.1845,48.0416,48.0606,126201.0
2024-04-10 13:05:00,50.44,50.44,50.33,50.36,111958.0,48.0702,48.0702,47.9653,47.9939,111958.0
2024-04-10 13:10:00,50.35,50.41,50.34,50.4,49397.0,47.9844,48.0416,47.9749,48.032,49397.0
2024-04-10 13:15:00,50.4,50.5,50.39,50.5,62670.0,48.032,48.1273,48.0225,48.1273,62670.0
2024-04-10 13:20:00,50.5,50.63,50.49,50.6,64444.0,48.1273,48.2512,48.1178,48.2227,64444.0
2024-04-10 13:25:00,50.59,50.66,50.56,50.56,51558.0,48.2131,48.2798,48.1845,48.1845,51558.0
2024-04-10 13:30:00,50.56,50.6,50.49,50.54,60612.0,48.1845,48.2227,48.1178,48.1655,60612.0
2024-04-10 13:35:00,50.53,50.54,50.47,50.48,47048.0,48.1559,48.1655,48.0988,48.1083,47048.0
2024-04-10 13:40:00,50.48,50.52,50.45,50.48,67277.0,48.1083,48.1464,48.0797,48.1083,67277.0
2024-04-10 13:45:00,50.48,50.54,50.46,50.53,76948.0,48.1083,48.1655,48.0892,48.1559,76948.0
2024-04-10 13:50:00,50.53,50.54,50.5,50.53,29136.0,48.1559,48.1655,48.1273,48.1559,29136.0
2024-04-10 13:55:00,50.54,50.63,50.49,50.53,93737.0,48.1655,48.2512,48.1178,48.1559,93737.0
2024-04-10 14:00:00,50.54,50.61,50.5,50.59,31819.0,48.1655,48.2322,48.1273,48.2131,31819.0
2024-04-10 14:05:00,50.58,50.62,50.56,50.59,40697.0,48.2036,48.2417,48.1845,48.2131,40697.0
2024-04-10 14:10:00,50.58,50.59,50.54,50.55,47920.0,48.2036,48.2131,48.1655,48.175,47920.0
2024-04-10 14:15:00,50.55,50.59,50.47,50.51,77931.0,48.175,48.2131,48.0988,48.1369,77931.0
2024-04-10 14:20:00,50.52,50.56,50.48,50.48,50249.0,48.1464,48.1845,48.1083,48.1083,50249.0
2024-04-10 14:25:00,50.49,50.52,50.47,50.48,49844.0,48.1178,48.1464,48.0988,48.1083,49844.0
2024-04-10 14:30:00,50.48,50.51,50.46,50.47,57232.0,48.1083,48.1369,48.0892,48.0988,57232.0
2024-04-10 14:35:00,50.46,50.48,50.44,50.48,39579.0,48.0892,48.1083,48.0702,48.1083,39579.0
2024-04-10 14:40:00,50.48,50.54,50.47,50.53,34823.0,48.1083,48.1655,48.0988,48.1559,34823.0
2024-04-10 14:45:00,50.53,50.55,50.48,50.51,63477.0,48.1559,48.175,48.1083,48.1369,63477.0
2024-04-10 14:50:00,50.5,50.51,50.46,50.48,40346.0,48.1273,48.1369,48.0892,48.1083,40346.0
2024-04-10 14:55:00,50.47,50.48,50.41,50.45,55092.0,48.0988,48.1083,48.0416,48.0797,55092.0
2024-04-10 15:00:00,50.45,50.54,50.43,50.52,87057.0,48.0797,48.1655,48.0606,48.1464,87057.0
2024-04-10 15:05:00,50.53,50.58,50.5,50.58,77062.0,48.1559,48.2036,48.1273,48.2036,77062.0
2024-04-10 15:10:00,50.58,50.65,50.56,50.65,70345.0,48.2036,48.2703,48.1845,48.2703,70345.0
2024-04-10 15:15:00,50.64,50.68,50.58,50.59,124249.0,48.2608,48.2989,48.2036,48.2131,124249.0
2024-04-10 15:20:00,50.59,50.63,50.56,50.59,119388.0,48.2131,48.2512,48.1845,48.2131,119388.0
2024-04-10 15:25:00,50.6,50.64,50.58,50.59,90930.0,48.2227,48.2608,48.2036,48.2131,90930.0
2024-04-10 15:30:00,50.59,50.59,50.48,50.48,81372.0,48.2131,48.2131,48.1083,48.1083,81372.0
2024-04-10 15:35:00,50.49,50.51,50.41,50.41,79890.0,48.1178,48.1369,48.0416,48.0416,79890.0
2024-04-10 15:40:00,50.41,50.48,50.4,50.46,96739.0,48.0416,48.1083,48.032,48.0892,96739.0
2024-04-10 15:45:00,50.46,50.47,50.42,50.46,152644.0,48.0892,48.0988,48.0511,48.0892,152644.0
2024-04-10 15:50:00,50.46,50.46,50.35,50.41,272493.0,48.0892,48.0892,47.9844,48.0416,272493.0
2024-04-10 15:55:00,50.41,50.46,50.27,50.28,797287.0,48.0416,48.0892,47.9082,47.9177,797287.0
2024-04-11 09:30:00,50.46,50.58,50.32,50.34,154335.0,48.0892,48.2036,47.9558,47.9749,154335.0
2024-04-11 09:35:00,50.33,50.33,50.02,50.06,140466.0,47.9653,47.9653,47.6699,47.708,140466.0
2024-04-11 09:40:00,50.05,50.13,49.91,50.08,131782.0,47.6985,47.7747,47.5651,47.7271,131782.0
2024-04-11 09:45:00,50.09,50.14,49.97,49.98,110496.0,47.7366,47.7843,47.6223,47.6318,110496.0
2024-04-11 09:50:00,49.98,50.04,49.9,50.0,118310.0,47.6318,47.689,47.5555,47.6508,118310.0
2024-04-11 09:55:00,50.0,50.0,49.79,49.82,116001.0,47.6508,47.6508,47.4507,47.4793,116001.0
2024-04-11 10:00:00,49.82,49.82,49.65,49.66,151021.0,47.4793,47.4793,47.3173,47.3268,151021.0
2024-04-11 10:05:00,49.66,49.72,49.57,49.62,142539.0,47.3268,47.384,47.241,47.2887,142539.0
2024-04-11 10:10:00,49.62,49.7,49.51,49.55,133015.0,47.2887,47.3649,47.1839,47.222,133015.0
2024-04-11 10:15:00,49.55,49.55,49.42,49.44,120321.0,47.222,47.222,47.0981,47.1172,120321.0
2024-04-11 10:20:00,49.44,49.5,49.25,49.29,178503.0,47.1172,47.1743,46.9361,46.9742,178503.0
2024-04-11 10:25:00,49.28,49.31,49.17,49.2,114264.0,46.9647,46.9933,46.8598,46.8884,114264.0
2024-04-11 10:30:00,49.2,49.45,49.2,49.45,150013.0,46.8884,47.1267,46.8884,47.1267,150013.0
2024-04-11 10:35:00,49.44,49.46,49.35,49.46,99705.0,47.1172,47.1362,47.0314,47.1362,99705.0
2024-04-11 10:40:00,49.46,49.58,49.41,49.49,204802.0,47.1362,47.2506,47.0886,47.1648,204802.0
2024-04-11 10:45:00,49.5,49.66,49.5,49.65,134803.0,47.1743,47.3268,47.1743,47.3173,134803.0
2024-04-11 10:50:00,49.64,49.72,49.55,49.55,93535.0,47.3078,47.384,47.222,47.222,93535.0
2024-04-11 10:55:00,49.55,49.55,49.42,49.44,93583.0,47.222,47.222,47.0981,47.1172,93583.0
2024-04-11 11:00:00,49.44,49.47,49.37,49.46,94323.0,47.1172,47.1457,47.0504,47.1362,94323.0
2024-04-11 11:05:00,49.46,49.46,49.37,49.38,89590.0,47.1362,47.1362,47.0504,47.06,89590.0
2024-04-11 11:10:00,49.38,49.51,49.38,49.46,103633.0,47.06,47.1839,47.06,47.1362,103633.0
2024-04-11 11:15:00,49.45,49.54,49.44,49.46,83734.0,47.1267,47.2125,47.1172,47.1362,83734.0
2024-04-11 11:20:00,49.46,49.55,49.44,49.51,113173.0,47.1362,47.222,47.1172,47.1839,113173.0
2024-04-11 11:25:00,49.5,49.59,49.44,49.55,151912.0,47.1743,47.2601,47.1172,47.222,151912.0
2024-04-11 11:30:00,49.55,49.6,49.45,49.59,127552.0,47.222,47.2696,47.1267,47.2601,127552.0
2024-04-11 11:35:00,49.59,49.59,49.54,49.57,65538.0,47.2601,47.2601,47.2125,47.241,65538.0
2024-04-11 11:40:00,49.56,49.6,49.54,49.55,64989.0,47.2315,47.2696,47.2125,47.222,64989.0
2024-04-11 11:45:00,49.56,49.71,49.56,49.65,130896.0,47.2315,47.3745,47.2315,47.3173,130896.0
2024-04-11 11:50:00,49.65,49.68,49.59,49.6,61709.0,47.3173,47.3459,47.2601,47.2696,61709.0
2024-04-11 11:55:00,49.61,49.72,49.61,49.69,67551.0,47.2792,47.384,47.2792,47.3554,67551.0
2024-04-11 12:00:00,49.68,49.71,49.64,49.68,106710.0,47.3459,47.3745,47.3078,47.3459,106710.0
2024-04-11 12:05:00,49.68,49.69,49.63,49.65,76030.0,47.3459,47.3554,47.2982,47.3173,76030.0
2024-04-11 12:10:00,49.65,49.65,49.57,49.63,81544.0,47.3173,47.3173,47.241,47.2982,81544.0
2024-04-11 12:15:00,49.62,49.63,49.59,49.59,50416.0,47.2887,47.2982,47.2601,47.2601,50416.0
2024-04-11 12:20:00,49.59,49.6,49.56,49.58,51735.0,47.2601,47.2696,47.2315,47.2506,51735.0
2024-04-11 12:25:00,49.58,49.59,49.5,49.51,109923.0,47.2506,47.2601,47.1743,47.1839,109923.0
2024-04-11 12:30:00,49.5,49.55,49.47,49.54,131812.0,47.1743,47.222,47.1457,47.2125,131812.0
2024-04-11 12:35:00,49.54,49.55,49.52,49.54,70780.0,47.2125,47.222,47.1934,47.2125,70780.0
2024-04-11 12:40:00,49.55,49.61,49.54,49.57,67403.0,47.222,47.2792,47.2125,47.241,67403.0
2024-04-11 12:45:00,49.57,49.59,49.51,49.58,87253.0,47.241,47.2601,47.1839,47.2506,87253.0
2024-04-11 12:50:00,49.58,49.64,49.56,49.59,62449.0,47.2506,47.3078,47.2315,47.2601,62449.0
2024-04-11 12:55:00,49.59,49.6,49.48,49.49,84706.0,47.2601,47.2696,47.1553,47.1648,84706.0
2024-04-11 13:00:00,49.48,49.52,49.42,49.48,100924.0,47.1553,47.1934,47.0981,47.1553,100924.0
2024-04-11 13:05:00,49.47,49.57,49.45,49.53,70806.0,47.1457,47.241,47.1267,47.2029,70806.0
2024-04-11 13:10:00,49.53,49.64,49.53,49.64,71874.0,47.2029,47.3078,47.2029,47.3078,71874.0
2024-04-11 13:15:00,49.64,49.66,49.58,49.65,86532.0,47.3078,47.3268,47.2506,47.3173,86532.0
2024-04-11 13:20:00,49.65,49.7,49.63,49.65,57346.0,47.3173,47.3649,47.2982,47.3173,57346.0
2024-04-11 13:25:00,49.65,49.68,49.63,49.65,74215.0,47.3173,47.3459,47.2982,47.3173,74215.0
2024-04-11 13:30:00,49.65,49.71,49.65,49.67,66840.0,47.3173,47.3745,47.3173,47.3363,66840.0
2024-04-11 13:35:00,49.67,49.68,49.63,49.66,51874.0,47.3363,47.3459,47.2982,47.3268,51874.0
2024-04-11 13:40:00,49.64,49.65,49.6,49.65,65734.0,47.3078,47.3173,47.2696,47.3173,65734.0
2024-04-11 13:45:00,49.64,49.73,49.63,49.72,48384.0,47.3078,47.3935,47.2982,47.384,48384.0
2024-04-11 13:50:00,49.71,49.73,49.67,49.72,54601.0,47.3745,47.3935,47.3363,47.384,54601.0
2024-04-11 13:55:00,49.73,49.77,49.71,49.73,53519.0,47.3935,47.4316,47.3745,47.3935,53519.0
2024-04-11 14:00:00,49.73,49.76,49.72,49.76,36642.0,47.3935,47.4221,47.384,47.4221,36642.0
2024-04-11 14:05:00,49.76,49.82,49.75,49.8,69782.0,47.4221,47.4793,47.4126,47.4602,69782.0
2024-04-11 14:10:00,49.8,49.81,49.71,49.73,68320.0,47.4602,47.4698,47.3745,47.3935,68320.0
2024-04-11 14:15:00,49.73,49.74,49.66,49.67,82415.0,47.3935,47.4031,47.3268,47.3363,82415.0
2024-04-11 14:20:00,49.68,49.69,49.62,49.66,68316.0,47.3459,47.3554,47.2887,47.3268,68316.0
2024-04-11 14:25:00,49.66,49.68,49.58,49.59,75919.0,47.3268,47.3459,47.2506,47.2601,75919.0
2024-04-11 14:30:00,49.59,49.63,49.59,49.61,48292.0,47.2601,47.2982,47.2601,47.2792,48292.0
2024-04-11 14:35:00,49.61,49.62,49.57,49.59,48644.0,47.2792,47.2887,47.241,47.2601,48644.0
2024-04-11 14:40:00,49.59,49.59,49.56,49.57,59324.0,47.2601,47.2601,47.2315,47.241,59324.0
2024-04-11 14:45:00,49.57,49.57,49.51,49.54,64782.0,47.241,47.241,47.1839,47.2125,64782.0
2024-04-11 14:50:00,49.54,49.55,49.49,49.54,69195.0,47.2125,47.222,47.1648,47.2125,69195.0
2024-04-11 14:55:00,49.53,49.55,49.47,49.48,64724.0,47.2029,47.222,47.1457,47.1553,64724.0
2024-04-11 15:00:00,49.48,49.5,49.45,49.46,66957.0,47.1553,47.1743,47.1267,47.1362,66957.0
2024-04-11 15:05:00,49.47,49.51,49.46,49.48,50055.0,47.1457,47.1839,47.1362,47.1553,50055.0
2024-04-11 15:10:00,49.48,49.48,49.41,49.42,57674.0,47.1553,47.1553,47.0886,47.0981,57674.0
2024-04-11 15:15:00,49.41,49.42,49.4,49.4,79876.0,47.0886,47.0981,47.079,47.079,79876.0
2024-04-11 15:20:00,49.41,49.42,49.33,49.33,105310.0,47.0886,47.0981,47.0123,47.0123,105310.0
2024-04-11 15:25:00,49.34,49.41,49.33,49.38,72503.0,47.0219,47.0886,47.0123,47.06,72503.0
2024-04-11 15:30:00,49.37,49.39,49.33,49.38,93109.0,47.0504,47.0695,47.0123,47.06,93109.0
2024-04-11 15:35:00,49.38,49.4,49.32,49.34,104062.0,47.06,47.079,47.0028,47.0219,104062.0
2024-04-11 15:40:00,49.34,49.35,49.27,49.29,125634.0,47.0219,47.0314,46.9551,46.9742,125634.0
2024-04-11 15:45:00,49.29,49.31,49.23,49.24,150665.0,46.9742,46.9933,46.917,46.9265,150665.0
2024-04-11 15:50:00,49.24,49.24,49.16,49.22,286868.0,46.9265,46.9265,46.8503,46.9075,286868.0
2024-04-11 15:55:00,49.21,49.25,49.11,49.12,682474.0,46.898,46.9361,46.8027,46.8122,682474.0
2024-04-12 09:30:00,49.04,49.04,48.65,48.89,341642.0,46.7359,46.7359,46.3643,46.593,341642.0
2024-04-12 09:35:00,48.88,49.07,48.79,49.0,189671.0,46.5835,46.7645,46.4977,46.6978,189671.0
2024-04-12 09:40:00,48.99,49.08,48.92,48.95,133417.0,46.6883,46.7741,46.6216,46.6502,133417.0
2024-04-12 09:45:00,48.96,49.08,48.96,49.0,81045.0,46.6597,46.7741,46.6597,46.6978,81045.0
2024-04-12 09:50:00,49.0,49.06,48.86,48.9,121894.0,46.6978,46.755,46.5644,46.6025,121894.0
2024-04-12 09:55:00,48.9,49.04,48.89,48.91,137011.0,46.6025,46.7359,46.593,46.6121,137011.0
2024-04-12 10:00:00,48.93,49.01,48.88,48.92,128987.0,46.6311,46.7074,46.5835,46.6216,128987.0
2024-04-12 10:05:00,48.94,49.09,48.93,49.0,101117.0,46.6406,46.7836,46.6311,46.6978,101117.0
2024-04-12 10:10:00,49.0,49.05,48.94,49.05,98459.0,46.6978,46.7455,46.6406,46.7455,98459.0
2024-04-12 10:15:00,49.05,49.09,48.88,48.89,162092.0,46.7455,46.7836,46.5835,46.593,162092.0
2024-04-12 10:20:00,48.89,48.92,48.83,48.88,124844.0,46.593,46.6216,46.5358,46.5835,124844.0
2024-04-12 10:25:00,48.89,48.89,48.8,48.84,71993.0,46.593,46.593,46.5072,46.5453,71993.0
2024-04-12 10:30:00,48.85,48.89,48.78,48.78,124655.0,46.5549,46.593,46.4882,46.4882,124655.0
2024-04-12 10:35:00,48.78,48.87,48.77,48.86,63582.0,46.4882,46.5739,46.4786,46.5644,63582.0
2024-04-12 10:40:00,48.85,48.86,48.78,48.84,73821.0,46.5549,46.5644,46.4882,46.5453,73821.0
2024-04-12 10:45:00,48.84,48.89,48.81,48.82,60365.0,46.5453,46.593,46.5168,46.5263,60365.0
2024-04-12 10:50:00,48.83,48.85,48.78,48.84,54511.0,46.5358,46.5549,46.4882,46.5453,54511.0
2024-04-12 10:55:00,48.84,48.89,48.83,48.86,56594.0,46.5453,46.593,46.5358,46.5644,56594.0
2024-04-12 11:00:00,48.86,48.93,48.8,48.87,80733.0,46.5644,46.6311,46.5072,46.5739,80733.0
2024-04-12 11:05:00,48.87,48.89,48.84,48.86,52773.0,46.5739,46.593,46.5453,46.5644,52773.0
2024-04-12 11:10:00,48.86,48.88,48.81,48.81,60019.0,46.5644,46.5835,46.5168,46.5168,60019.0
2024-04-12 11:15:00,48.81,48.81,48.74,48.79,82130.0,46.5168,46.5168,46.45,46.4977,82130.0
2024-04-12 11:20:00,48.78,48.79,48.73,48.73,72839.0,46.4882,46.4977,46.4405,46.4405,72839.0
2024-04-12 11:25:00,48.73,48.74,48.68,48.72,85665.0,46.4405,46.45,46.3929,46.431,85665.0
2024-04-12 11:30:00,48.73,48.73,48.68,48.69,57407.0,46.4405,46.4405,46.3929,46.4024,57407.0
2024-04-12 11:35:00,48.7,48.7,48.66,48.7,64837.0,46.4119,46.4119,46.3738,46.4119,64837.0
2024-04-12 11:40:00,48.68,48.75,48.66,48.73,132268.0,46.3929,46.4596,46.3738,46.4405,132268.0
2024-04-12 11:45:00,48.73,48.86,48.73,48.85,126231.0,46.4405,46.5644,46.4405,46.5549,126231.0
2024-04-12 11:50:00,48.85,48.87,48.79,48.81,115481.0,46.5549,46.5739,46.4977,46.5168,115481.0
2024-04-12 11:55:00,48.81,48.86,48.81,48.85,66906.0,46.5168,46.5644,46.5168,46.5549,66906.0
2024-04-12 12:00:00,48.84,48.86,48.8,48.82,80502.0,46.5453,46.5644,46.5072,46.5263,80502.0
2024-04-12 12:05:00,48.82,48.89,48.82,48.89,64890.0,46.5263,46.593,46.5263,46.593,64890.0
2024-04-12 12:10:00,48.88,48.89,48.81,48.84,167122.0,46.5835,46.593,46.5168,46.5453,167122.0
2024-04-12 12:15:00,48.84,48.87,48.78,48.79,175659.0,46.5453,46.5739,46.4882,46.4977,175659.0
2024-04-12 12:20:00,48.79,48.82,48.75,48.82,92809.0,46.4977,46.5263,46.4596,46.5263,92809.0
2024-04-12 12:25:00,48.82,48.82,48.77,48.82,78469.0,46.5263,46.5263,46.4786,46.5263,78469.0
2024-04-12 12:30:00,48.82,48.83,48.71,48.81,145999.0,46.5263,46.5358,46.4214,46.5168,145999.0
2024-04-12 12:35:00,48.8,48.81,48.75,48.79,97735.0,46.5072,46.5168,46.4596,46.4977,97735.0
2024-04-12 12:40:00,48.79,48.8,48.67,48.72,116212.0,46.4977,46.5072,46.3833,46.431,116212.0
2024-04-12 12:45:00,48.72,48.72,48.65,48.66,67284.0,46.431,46.431,46.3643,46.3738,67284.0
2024-04-12 12:50:00,48.66,48.67,48.56,48.65,135667.0,46.3738,46.3833,46.2785,46.3643,135667.0
2024-04-12 12:55:00,48.65,48.66,48.6,48.61,100661.0,46.3643,46.3738,46.3166,46.3261,100661.0
2024-04-12 13:00:00,48.61,48.62,48.55,48.61,62148.0,46.3261,46.3357,46.269,46.3261,62148.0
2024-04-12 13:05:00,48.61,48.62,48.52,48.54,76284.0,46.3261,46.3357,46.2404,46.2594,76284.0
2024-04-12 13:10:00,48.55,48.6,48.52,48.58,49006.0,46.269,46.3166,46.2404,46.2976,49006.0
2024-04-12 13:15:00,48.58,48.63,48.55,48.55,37157.0,46.2976,46.3452,46.269,46.269,37157.0
2024-04-12 13:20:00,48.55,48.58,48.53,48.57,45508.0,46.269,46.2976,46.2499,46.288,45508.0
2024-04-12 13:25:00,48.57,48.61,48.55,48.55,40794.0,46.288,46.3261,46.269,46.269,40794.0
2024-04-12 13:30:00,48.56,48.58,48.54,48.57,67142.0,46.2785,46.2976,46.2594,46.288,67142.0
2024-04-12 13:35:00,48.56,48.59,48.54,48.59,85460.0,46.2785,46.3071,46.2594,46.3071,85460.0
2024-04-12 13:40:00,48.58,48.66,48.58,48.66,51434.0,46.2976,46.3738,46.2976,46.3738,51434.0
2024-04-12 13:45:00,48.66,48.72,48.64,48.69,61661.0,46.3738,46.431,46.3547,46.4024,61661.0
2024-04-12 13:50:00,48.69,48.71,48.66,48.68,55467.0,46.4024,46.4214,46.3738,46.3929,55467.0
2024-04-12 13:55:00,48.67,48.7,48.65,48.67,43824.0,46.3833,46.4119,46.3643,46.3833,43824.0
2024-04-12 14:00:00,48.67,48.68,48.61,48.68,54335.0,46.3833,46.3929,46.3261,46.3929,54335.0
2024-04-12 14:05:00,48.68,48.79,48.67,48.78,65790.0,46.3929,46.4977,46.3833,46.4882,65790.0
2024-04-12 14:10:00,48.77,48.77,48.71,48.73,51936.0,46.4786,46.4786,46.4214,46.4405,51936.0
2024-04-12 14:15:00,48.73,48.75,48.68,48.68,52364.0,46.4405,46.4596,46.3929,46.3929,52364.0
2024-04-12 14:20:00,48.68,48.69,48.65,48.65,42254.0,46.3929,46.4024,46.3643,46.3643,42254.0
2024-04-12 14:25:00,48.64,48.65,48.61,48.65,55497.0,46.3547,46.3643,46.3261,46.3643,55497.0
2024-04-12 14:30:00,48.65,48.65,48.57,48.62,70425.0,46.3643,46.3643,46.288,46.3357,70425.0
2024-04-12 14:35:00,48.61,48.62,48.57,48.58,53335.0,46.3261,46.3357,46.288,46.2976,53335.0
2024-04-12 14:40:00,48.58,48.63,48.57,48.59,77357.0,46.2976,46.3452,46.288,46.3071,77357.0
2024-04-12 14:45:00,48.59,48.63,48.58,48.63,50275.0,46.3071,46.3452,46.2976,46.3452,50275.0
2024-04-12 14:50:00,48.63,48.64,48.61,48.64,56703.0,46.3452,46.3547,46.3261,46.3547,56703.0
2024-04-12 14:55:00,48.64,48.64,48.55,48.55,55385.0,46.3547,46.3547,46.269,46.269,55385.0
2024-04-12 15:00:00,48.56,48.56,48.52,48.52,83370.0,46.2785,46.2785,46.2404,46.2404,83370.0
2024-04-12 15:05:00,48.53,48.56,48.5,48.55,84236.0,46.2499,46.2785,46.2213,46.269,84236.0
2024-04-12 15:10:00,48.55,48.56,48.52,48.52,58610.0,46.269,46.2785,46.2404,46.2404,58610.0
2024-04-12 15:15:00,48.52,48.57,48.51,48.55,88101.0,46.2404,46.288,46.2308,46.269,88101.0
2024-04-12 15:20:00,48.55,48.57,48.51,48.52,102397.0,46.269,46.288,46.2308,46.2404,102397.0
2024-04-12 15:25:00,48.52,48.56,48.5,48.5,115688.0,46.2404,46.2785,46.2213,46.2213,115688.0
2024-04-12 15:30:00,48.5,48.5,48.43,48.44,157652.0,46.2213,46.2213,46.1546,46.1641,157652.0
2024-04-12 15:35:00,48.46,48.46,48.4,48.44,171568.0,46.1832,46.1832,46.126,46.1641,171568.0
2024-04-12 15:40:00,48.44,48.49,48.42,48.47,178862.0,46.1641,46.2118,46.1451,46.1927,178862.0
2024-04-12 15:45:00,48.46,48.51,48.45,48.49,199456.0,46.1832,46.2308,46.1737,46.2118,199456.0
2024-04-12 15:50:00,48.49,48.5,48.32,48.33,415626.0,46.2118,46.2213,46.0498,46.0593,415626.0
2024-04-12 15:55:00,48.33,48.36,48.26,48.29,888246.0,46.0593,46.0879,45.9926,46.0212,888246.0
2024-04-15 09:30:00,48.36,48.71,48.12,48.69,446723.0,46.0879,46.4214,45.8592,46.4024,446723.0
2024-04-15 09:35:00,48.7,48.84,48.6,48.63,221945.0,46.4119,46.5453,46.3166,46.3452,221945.0
2024-04-15 09:40:00,48.62,48.7,48.46,48.65,182010.0,46.3357,46.4119,46.1832,46.3643,182010.0
2024-04-15 09:45:00,48.65,48.77,48.58,48.59,95155.0,46.3643,46.4786,46.2976,46.3071,95155.0
2024-04-15 09:50:00,48.59,48.59,48.5,48.56,95953.0,46.3071,46.3071,46.2213,46.2785,95953.0
2024-04-15 09:55:00,48.55,48.56,48.38,48.51,104811.0,46.269,46.2785,46.107,46.2308,104811.0
2024-04-15 10:00:00,48.53,48.53,48.39,48.51,149560.0,46.2499,46.2499,46.1165,46.2308,149560.0
2024-04-15 10:05:00,48.52,48.57,48.45,48.5,204557.0,46.2404,46.288,46.1737,46.2213,204557.0
2024-04-15 10:10:00,48.5,48.61,48.48,48.51,191581.0,46.2213,46.3261,46.2023,46.2308,191581.0
2024-04-15 10:15:00,48.51,48.75,48.5,48.68,125768.0,46.2308,46.4596,46.2213,46.3929,125768.0
2024-04-15 10:20:00,48.68,48.68,48.56,48.58,137497.0,46.3929,46.3929,46.2785,46.2976,137497.0
2024-04-15 10:25:00,48.58,48.64,48.48,48.51,96402.0,46.2976,46.3547,46.2023,46.2308,96402.0
2024-04-15 10:30:00,48.51,48.57,48.46,48.51,81115.0,46.2308,46.288,46.1832,46.2308,81115.0
2024-04-15 10:35:00,48.51,48.6,48.5,48.55,106636.0,46.2308,46.3166,46.2213,46.269,106636.0
2024-04-15 10:40:00,48.55,48.64,48.53,48.63,86389.0,46.269,46.3547,46.2499,46.3452,86389.0
2024-04-15 10:45:00,48.64,48.64,48.57,48.63,74997.0,46.3547,46.3547,46.288,46.3452,74997.0
2024-04-15 10:50:00,48.63,48.65,48.55,48.61,90389.0,46.3452,46.3643,46.269,46.3261,90389.0
2024-04-15 10:55:00,48.62,48.71,48.58,48.71,215603.0,46.3357,46.4214,46.2976,46.4214,215603.0
2024-04-15 11:00:00,48.72,48.88,48.71,48.87,233620.0,46.431,46.5835,46.4214,46.5739,233620.0
2024-04-15 11:05:00,48.87,48.95,48.86,48.94,131728.0,46.5739,46.6502,46.5644,46.6406,131728.0
2024-04-15 11:10:00,48.94,48.94,48.88,48.92,83394.0,46.6406,46.6406,46.5835,46.6216,83394.0
2024-04-15 11:15:00,48.91,48.97,48.88,48.91,97068.0,46.6121,46.6692,46.5835,46.6121,97068.0
2024-04-15 11:20:00,48.91,48.95,48.87,48.91,133307.0,46.6121,46.6502,46.5739,46.6121,133307.0
2024-04-15 11:25:00,48.9,49.06,48.89,49.04,137635.0,46.6025,46.755,46.593,46.7359,137635.0
2024-04-15 11:30:00,49.04,49.06,48.97,49.04,94342.0,46.7359,46.755,46.6692,46.7359,94342.0
2024-04-15 11:35:00,49.03,49.09,48.95,48.96,137027.0,46.7264,46.7836,46.6502,46.6597,137027.0
2024-04-15 11:40:00,48.96,49.01,48.88,48.88,119051.0,46.6597,46.7074,46.5835,46.5835,119051.0
2024-04-15 11:45:00,48.88,48.96,48.86,48.96,65684.0,46.5835,46.6597,46.5644,46.6597,65684.0
2024-04-15 11:50:00,48.96,49.08,48.95,49.03,85780.0,46.6597,46.7741,46.6502,46.7264,85780.0
2024-04-15 11:55:00,49.02,49.03,48.95,49.0,81914.0,46.7169,46.7264,46.6502,46.6978,81914.0
2024-04-15 12:00:00,48.99,49.04,48.98,49.03,87730.0,46.6883,46.7359,46.6788,46.7264,87730.0
2024-04-15 12:05:00,49.03,49.03,48.97,49.0,91099.0,46.7264,46.7264,46.6692,46.6978,91099.0
2024-04-15 12:10:00,48.99,49.04,48.98,49.03,62425.0,46.6883,46.7359,46.6788,46.7264,62425.0
2024-04-15 12:15:00,49.02,49.1,48.97,48.98,105108.0,46.7169,46.7931,46.6692,46.6788,105108.0
2024-04-15 12:20:00,48.98,49.0,48.83,48.83,74881.0,46.6788,46.6978,46.5358,46.5358,74881.0
2024-04-15 12:25:00,48.84,48.85,48.75,48.76,77668.0,46.5453,46.5549,46.4596,46.4691,77668.0
2024-04-15 12:30:00,48.75,48.8,48.71,48.8,79035.0,46.4596,46.5072,46.4214,46.5072,79035.0
2024-04-15 12:35:00,48.8,48.89,48.79,48.89,49770.0,46.5072,46.593,46.4977,46.593,49770.0
2024-04-15 12:40:00,48.89,48.89,48.79,48.82,47935.0,46.593,46.593,46.4977,46.5263,47935.0
2024-04-15 12:45:00,48.81,48.84,48.78,48.81,60460.0,46.5168,46.5453,46.4882,46.5168,60460.0
2024-04-15 12:50:00,48.82,48.87,48.82,48.84,41765.0,46.5263,46.5739,46.5263,46.5453,41765.0
2024-04-15 12:55:00,48.83,48.86,48.8,48.8,20549.0,46.5358,46.5644,46.5072,46.5072,20549.0
2024-04-15 13:00:00,48.8,48.84,48.78,48.8,40508.0,46.5072,46.5453,46.4882,46.5072,40508.0
2024-04-15 13:05:00,48.81,48.85,48.8,48.84,25952.0,46.5168,46.5549,46.5072,46.5453,25952.0
2024-04-15 13:10:00,48.84,48.85,48.77,48.78,52185.0,46.5453,46.5549,46.4786,46.4882,52185.0
2024-04-15 13:15:00,48.77,48.8,48.73,48.78,59372.0,46.4786,46.5072,46.4405,46.4882,59372.0
2024-04-15 13:20:00,48.79,48.79,48.68,48.7,72805.0,46.4977,46.4977,46.3929,46.4119,72805.0
2024-04-15 13:25:00,48.7,48.72,48.66,48.66,42755.0,46.4119,46.431,46.3738,46.3738,42755.0
2024-04-15 13:30:00,48.66,48.72,48.61,48.72,47697.0,46.3738,46.431,46.3261,46.431,47697.0
2024-04-15 13:35:00,48.72,48.85,48.71,48.84,128273.0,46.431,46.5549,46.4214,46.5453,128273.0
2024-04-15 13:40:00,48.84,48.94,48.8,48.88,123572.0,46.5453,46.6406,46.5072,46.5835,123572.0
2024-04-15 13:45:00,48.88,48.93,48.87,48.9,96987.0,46.5835,46.6311,46.5739,46.6025,96987.0
2024-04-15 13:50:00,48.9,48.97,48.86,48.94,111210.0,46.6025,46.6692,46.5644,46.6406,111210.0
2024-04-15 13:55:00,48.94,48.97,48.91,48.94,84544.0,46.6406,46.6692,46.6121,46.6406,84544.0
2024-04-15 14:00:00,48.94,48.95,48.82,48.89,89022.0,46.6406,46.6502,46.5263,46.593,89022.0
2024-04-15 14:05:00,48.89,48.9,48.81,48.83,57559.0,46.593,46.6025,46.5168,46.5358,57559.0
2024-04-15 14:10:00,48.83,48.84,48.75,48.78,59394.0,46.5358,46.5453,46.4596,46.4882,59394.0
2024-04-15 14:15:00,48.78,48.79,48.75,48.79,47908.0,46.4882,46.4977,46.4596,46.4977,47908.0
2024-04-15 14:20:00,48.79,48.8,48.66,48.67,58390.0,46.4977,46.5072,46.3738,46.3833,58390.0
2024-04-15 14:25:00,48.68,48.71,48.62,48.63,43567.0,46.3929,46.4214,46.3357,46.3452,43567.0
2024-04-15 14:30:00,48.62,48.68,48.59,48.65,73507.0,46.3357,46.3929,46.3071,46.3643,73507.0
2024-04-15 14:35:00,48.65,48.69,48.6,48.6,50153.0,46.3643,46.4024,46.3166,46.3166,50153.0
2024-04-15 14:40:00,48.61,48.64,48.57,48.58,30484.0,46.3261,46.3547,46.288,46.2976,30484.0
2024-04-15 14:45:00,48.58,48.58,48.5,48.51,40603.0,46.2976,46.2976,46.2213,46.2308,40603.0
2024-04-15 14:50:00,48.51,48.51,48.42,48.42,36148.0,46.2308,46.2308,46.1451,46.1451,36148.0
2024-04-15 14:55:00,48.43,48.49,48.42,48.47,38190.0,46.1546,46.2118,46.1451,46.1927,38190.0
2024-04-15 15:00:00,48.48,48.56,48.47,48.47,106854.0,46.2023,46.2785,46.1927,46.1927,106854.0
2024-04-15 15:05:00,48.47,48.53,48.45,48.47,132015.0,46.1927,46.2499,46.1737,46.1927,132015.0
2024-04-15 15:10:00,48.47,48.49,48.42,48.45,91114.0,46.1927,46.2118,46.1451,46.1737,91114.0
2024-04-15 15:15:00,48.44,48.44,48.34,48.36,74477.0,46.1641,46.1641,46.0688,46.0879,74477.0
2024-04-15 15:20:00,48.36,48.48,48.35,48.46,72968.0,46.0879,46.2023,46.0784,46.1832,72968.0
2024-04-15 15:25:00,48.46,48.48,48.44,48.48,76739.0,46.1832,46.2023,46.1641,46.2023,76739.0
2024-04-15 15:30:00,48.48,48.61,48.48,48.55,111660.0,46.2023,46.3261,46.2023,46.269,111660.0
2024-04-15 15:35:00,48.54,48.55,48.48,48.53,85576.0,46.2594,46.269,46.2023,46.2499,85576.0
2024-04-15 15:40:00,48.52,48.52,48.39,48.45,102464.0,46.2404,46.2404,46.1165,46.1737,102464.0
2024-04-15 15:45:00,48.45,48.55,48.45,48.55,214588.0,46.1737,46.269,46.1737,46.269,214588.0
2024-04-15 15:50:00,48.54,48.69,48.53,48.66,262896.0,46.2594,46.4024,46.2499,46.3738,262896.0
2024-04-15 15:55:00,48.66,48.67,48.51,48.52,565046.0,46.3738,46.3833,46.2308,46.2404,565046.0
2024-04-16 09:30:00,48.45,48.57,48.32,48.44,190948.0,46.1737,46.288,46.0498,46.1641,190948.0
2024-04-16 09:35:00,48.41,48.44,48.24,48.3,96039.0,46.1355,46.1641,45.9735,46.0307,96039.0
2024-04-16 09:40:00,48.3,48.57,48.26,48.57,111094.0,46.0307,46.288,45.9926,46.288,111094.0
2024-04-16 09:45:00,48.57,48.59,48.35,48.39,107303.0,46.288,46.3071,46.0784,46.1165,107303.0
2024-04-16 09:50:00,48.39,48.49,48.34,48.37,82924.0,46.1165,46.2118,46.0688,46.0974,82924.0
2024-04-16 09:55:00,48.38,48.46,48.35,48.39,78515.0,46.107,46.1832,46.0784,46.1165,78515.0
2024-04-16 10:00:00,48.39,48.45,48.27,48.29,136085.0,46.1165,46.1737,46.0021,46.0212,136085.0
2024-04-16 10:05:00,48.29,48.38,48.26,48.36,63261.0,46.0212,46.107,45.9926,46.0879,63261.0
2024-04-16 10:10:00,48.35,48.47,48.33,48.47,83027.0,46.0784,46.1927,46.0593,46.1927,83027.0
2024-04-16 10:15:00,48.46,48.53,48.45,48.46,52835.0,46.1832,46.2499,46.1737,46.1832,52835.0
2024-04-16 10:20:00,48.46,48.5,48.42,48.48,57579.0,46.1832,46.2213,46.1451,46.2023,57579.0
2024-04-16 10:25:00,48.48,48.53,48.45,48.52,90674.0,46.2023,46.2499,46.1737,46.2404,90674.0
2024-04-16 10:30:00,48.52,48.53,48.38,48.39,170709.0,46.2404,46.2499,46.107,46.1165,170709.0
2024-04-16 10:35:00,48.38,48.42,48.35,48.39,154963.0,46.107,46.1451,46.0784,46.1165,154963.0
2024-04-16 10:40:00,48.39,48.5,48.35,48.46,90521.0,46.1165,46.2213,46.0784,46.1832,90521.0
2024-04-16 10:45:00,48.45,48.5,48.4,48.48,111046.0,46.1737,46.2213,46.126,46.2023,111046.0
2024-04-16 10:50:00,48.48,48.49,48.34,48.36,93833.0,46.2023,46.2118,46.0688,46.0879,93833.0
2024-04-16 10:55:00,48.36,48.49,48.35,48.48,177455.0,46.0879,46.2118,46.0784,46.2023,177455.0
2024-04-16 11:00:00,48.48,48.48,48.35,48.41,61109.0,46.2023,46.2023,46.0784,46.1355,61109.0
2024-04-16 11:05:00,48.41,48.44,48.34,48.36,61387.0,46.1355,46.1641,46.0688,46.0879,61387.0
2024-04-16 11:10:00,48.36,48.43,48.32,48.39,203709.0,46.0879,46.1546,46.0498,46.1165,203709.0
2024-04-16 11:15:00,48.39,48.45,48.37,48.41,367831.0,46.1165,46.1737,46.0974,46.1355,367831.0
2024-04-16 11:20:00,48.41,48.45,48.35,48.44,88055.0,46.1355,46.1737,46.0784,46.1641,88055.0
2024-04-16 11:25:00,48.44,48.46,48.39,48.41,112074.0,46.1641,46.1832,46.1165,46.1355,112074.0
2024-04-16 11:30:00,48.41,48.49,48.37,48.48,79339.0,46.1355,46.2118,46.0974,46.2023,79339.0
2024-04-16 11:35:00,48.48,48.49,48.44,48.44,76113.0,46.2023,46.2118,46.1641,46.1641,76113.0
2024-04-16 11:40:00,48.44,48.51,48.43,48.47,101010.0,46.1641,46.2308,46.1546,46.1927,101010.0
2024-04-16 11:45:00,48.46,48.47,48.39,48.4,105786.0,46.1832,46.1927,46.1165,46.126,105786.0
2024-04-16 11:50:00,48.4,48.46,48.39,48.45,76815.0,46.126,46.1832,46.1165,46.1737,76815.0
2024-04-16 11:55:00,48.45,48.51,48.44,48.45,101721.0,46.1737,46.2308,46.1641,46.1737,101721.0
2024-04-16 12:00:00,48.45,48.45,48.37,48.39,58811.0,46.1737,46.1737,46.0974,46.1165,58811.0
2024-04-16 12:05:00,48.39,48.41,48.36,48.4,73392.0,46.1165,46.1355,46.0879,46.126,73392.0
2024-04-16 12:10:00,48.4,48.42,48.37,48.41,92371.0,46.126,46.1451,46.0974,46.1355,92371.0
2024-04-16 12:15:00,48.41,48.42,48.37,48.4,41254.0,46.1355,46.1451,46.0974,46.126,41254.0
2024-04-16 12:20:00,48.4,48.44,48.38,48.41,47901.0,46.126,46.1641,46.107,46.1355,47901.0
2024-04-16 12:25:00,48.41,48.45,48.4,48.42,59795.0,46.1355,46.1737,46.126,46.1451,59795.0
2024-04-16 12:30:00,48.42,48.44,48.39,48.4,52840.0,46.1451,46.1641,46.1165,46.126,52840.0
2024-04-16 12:35:00,48.4,48.4,48.36,48.37,69519.0,46.126,46.126,46.0879,46.0974,69519.0
2024-04-16 12:40:00,48.37,48.4,48.37,48.4,52680.0,46.0974,46.126,46.0974,46.126,52680.0
2024-04-16 12:45:00,48.39,48.45,48.38,48.45,55126.0,46.1165,46.1737,46.107,46.1737,55126.0
2024-04-16 12:50:00,48.45,48.45,48.41,48.42,61035.0,46.1737,46.1737,46.1355,46.1451,61035.0
2024-04-16 12:55:00,48.43,48.43,48.38,48.41,41994.0,46.1546,46.1546,46.107,46.1355,41994.0
2024-04-16 13:00:00,48.41,48.42,48.33,48.34,58768.0,46.1355,46.1451,46.0593,46.0688,58768.0
2024-04-16 13:05:00,48.34,48.39,48.33,48.38,41431.0,46.0688,46.1165,46.0593,46.107,41431.0
2024-04-16 13:10:00,48.38,48.45,48.36,48.42,158312.0,46.107,46.1737,46.0879,46.1451,158312.0
2024-04-16 13:15:00,48.43,48.45,48.38,48.45,56759.0,46.1546,46.1737,46.107,46.1737,56759.0
2024-04-16 13:20:00,48.45,48.48,48.42,48.43,122771.0,46.1737,46.2023,46.1451,46.1546,122771.0
2024-04-16 13:25:00,48.42,48.47,48.39,48.45,141815.0,46.1451,46.1927,46.1165,46.1737,141815.0
2024-04-16 13:30:00,48.45,48.47,48.36,48.43,244529.0,46.1737,46.1927,46.0879,46.1546,244529.0
2024-04-16 13:35:00,48.43,48.45,48.37,48.41,93936.0,46.1546,46.1737,46.0974,46.1355,93936.0
2024-04-16 13:40:00,48.41,48.49,48.4,48.43,67278.0,46.1355,46.2118,46.126,46.1546,67278.0
2024-04-16 13:45:00,48.43,48.45,48.37,48.4,69539.0,46.1546,46.1737,46.0974,46.126,69539.0
2024-04-16 13:50:00,48.4,48.42,48.34,48.4,65564.0,46.126,46.1451,46.0688,46.126,65564.0
2024-04-16 13:55:00,48.41,48.41,48.35,48.38,71337.0,46.1355,46.1355,46.0784,46.107,71337.0
2024-04-16 14:00:00,48.39,48.44,48.34,48.44,66457.0,46.1165,46.1641,46.0688,46.1641,66457.0
2024-04-16 14:05:00,48.44,48.56,48.42,48.55,209512.0,46.1641,46.2785,46.1451,46.269,209512.0
2024-04-16 14:10:00,48.55,48.6,48.47,48.48,151880.0,46.269,46.3166,46.1927,46.2023,151880.0
2024-04-16 14:15:00,48.48,48.49,48.43,48.47,161787.0,46.2023,46.2118,46.1546,46.1927,161787.0
2024-04-16 14:20:00,48.47,48.48,48.32,48.34,157895.0,46.1927,46.2023,46.0498,46.0688,157895.0
2024-04-16 14:25:00,48.34,48.4,48.31,48.39,148449.0,46.0688,46.126,46.0402,46.1165,148449.0
2024-04-16 14:30:00,48.38,48.46,48.36,48.46,167226.0,46.107,46.1832,46.0879,46.1832,167226.0
2024-04-16 14:35:00,48.46,48.49,48.4,48.45,565762.0,46.1832,46.2118,46.126,46.1737,565762.0
2024-04-16 14:40:00,48.45,48.49,48.42,48.44,55925.0,46.1737,46.2118,46.1451,46.1641,55925.0
2024-04-16 14:45:00,48.44,48.5,48.42,48.47,46752.0,46.1641,46.2213,46.1451,46.1927,46752.0
2024-04-16 14:50:00,48.47,48.53,48.47,48.52,91913.0,46.1927,46.2499,46.1927,46.2404,91913.0
2024-04-16 14:55:00,48.52,48.55,48.5,48.54,82347.0,46.2404,46.269,46.2213,46.2594,82347.0
2024-04-16 15:00:00,48.55,48.55,48.43,48.45,88406.0,46.269,46.269,46.1546,46.1737,88406.0
2024-04-16 15:05:00,48.45,48.46,48.41,48.42,79371.0,46.1737,46.1832,46.1355,46.1451,79371.0
2024-04-16 15:10:00,48.41,48.45,48.41,48.43,78899.0,46.1355,46.1737,46.1355,46.1546,78899.0
2024-04-16 15:15:00,48.43,48.45,48.39,48.41,66832.0,46.1546,46.1737,46.1165,46.1355,66832.0
2024-04-16 15:20:00,48.41,48.44,48.38,48.44,115754.0,46.1355,46.1641,46.107,46.1641,115754.0
2024-04-16 15:25:00,48.43,48.45,48.41,48.43,58122.0,46.1546,46.1737,46.1355,46.1546,58122.0
2024-04-16 15:30:00,48.43,48.43,48.34,48.34,110817.0,46.1546,46.1546,46.0688,46.0688,110817.0
2024-04-16 15:35:00,48.34,48.42,48.33,48.41,118386.0,46.0688,46.1451,46.0593,46.1355,118386.0
2024-04-16 15:40:00,48.4,48.41,48.37,48.39,116850.0,46.126,46.1355,46.0974,46.1165,116850.0
2024-04-16 15:45:00,48.4,48.43,48.35,48.43,142923.0,46.126,46.1546,46.0784,46.1546,142923.0
2024-04-16 15:50:00,48.43,48.43,48.35,48.4,212553.0,46.1546,46.1546,46.0784,46.126,212553.0
2024-04-16 15:55:00,48.4,48.42,48.25,48.26,592133.0,46.126,46.1451,45.9831,45.9926,592133.0
2024-04-17 09:30:00,48.44,48.55,48.33,48.39,204346.0,46.1641,46.269,46.0593,46.1165,204346.0
2024-04-17 09:35:00,48.39,48.52,48.37,48.46,105444.0,46.1165,46.2404,46.0974,46.1832,105444.0
2024-04-17 09:40:00,48.46,48.47,48.36,48.4,99938.0,46.1832,46.1927,46.0879,46.126,99938.0
2024-04-17 09:45:00,48.4,48.44,48.32,48.44,70349.0,46.126,46.1641,46.0498,46.1641,70349.0
2024-04-17 09:50:00,48.45,48.52,48.42,48.43,204877.0,46.1737,46.2404,46.1451,46.1546,204877.0
2024-04-17 09:55:00,48.43,48.46,48.36,48.37,90449.0,46.1546,46.1832,46.0879,46.0974,90449.0
2024-04-17 10:00:00,48.37,48.39,48.23,48.3,140321.0,46.0974,46.1165,45.964,46.0307,140321.0
2024-04-17 10:05:00,48.29,48.31,48.26,48.3,90197.0,46.0212,46.0402,45.9926,46.0307,90197.0
2024-04-17 10:10:00,48.3,48.31,48.24,48.27,143243.0,46.0307,46.0402,45.9735,46.0021,143243.0
2024-04-17 10:15:00,48.27,48.29,48.15,48.16,148521.0,46.0021,46.0212,45.8878,45.8973,148521.0
2024-04-17 10:20:00,48.16,48.23,48.11,48.2,82292.0,45.8973,45.964,45.8496,45.9354,82292.0
2024-04-17 10:25:00,48.2,48.2,48.06,48.06,119786.0,45.9354,45.9354,45.802,45.802,119786.0
2024-04-17 10:30:00,48.06,48.11,48.04,48.05,99449.0,45.802,45.8496,45.7829,45.7925,99449.0
2024-04-17 10:35:00,48.05,48.22,48.02,48.21,96794.0,45.7925,45.9545,45.7639,45.9449,96794.0
2024-04-17 10:40:00,48.21,48.34,48.2,48.29,114864.0,45.9449,46.0688,45.9354,46.0212,114864.0
2024-04-17 10:45:00,48.28,48.29,48.23,48.25,75305.0,46.0117,46.0212,45.964,45.9831,75305.0
2024-04-17 10:50:00,48.24,48.25,48.06,48.09,87582.0,45.9735,45.9831,45.802,45.8306,87582.0
2024-04-17 10:55:00,48.1,48.11,47.97,47.97,130635.0,45.8401,45.8496,45.7162,45.7162,130635.0
2024-04-17 11:00:00,47.98,48.04,47.97,48.01,65477.0,45.7257,45.7829,45.7162,45.7543,65477.0
2024-04-17 11:05:00,48.02,48.02,47.85,47.89,278169.0,45.7639,45.7639,45.6019,45.64,278169.0
2024-04-17 11:10:00,47.89,47.93,47.83,47.84,79035.0,45.64,45.6781,45.5828,45.5923,79035.0
2024-04-17 11:15:00,47.84,47.95,47.81,47.87,114915.0,45.5923,45.6972,45.5637,45.6209,114915.0
2024-04-17 11:20:00,47.86,47.91,47.84,47.87,53051.0,45.6114,45.659,45.5923,45.6209,53051.0
2024-04-17 11:25:00,47.87,47.88,47.82,47.82,63490.0,45.6209,45.6304,45.5733,45.5733,63490.0
2024-04-17 11:30:00,47.83,47.83,47.73,47.78,110526.0,45.5828,45.5828,45.4875,45.5351,110526.0
2024-04-17 11:35:00,47.78,47.8,47.73,47.73,100280.0,45.5351,45.5542,45.4875,45.4875,100280.0
2024-04-17 11:40:00,47.73,47.81,47.7,47.8,68073.0,45.4875,45.5637,45.4589,45.5542,68073.0
2024-04-17 11:45:00,47.8,47.81,47.76,47.8,76412.0,45.5542,45.5637,45.5161,45.5542,76412.0
2024-04-17 11:50:00,47.8,47.86,47.79,47.86,67506.0,45.5542,45.6114,45.5447,45.6114,67506.0
2024-04-17 11:55:00,47.86,47.91,47.82,47.83,80262.0,45.6114,45.659,45.5733,45.5828,80262.0
2024-04-17 12:00:00,47.83,47.87,47.82,47.84,88354.0,45.5828,45.6209,45.5733,45.5923,88354.0
2024-04-17 12:05:00,47.84,47.94,47.81,47.9,182533.0,45.5923,45.6876,45.5637,45.6495,182533.0
2024-04-17 12:10:00,47.9,48.03,47.9,48.01,127129.0,45.6495,45.7734,45.6495,45.7543,127129.0
2024-04-17 12:15:00,48.01,48.06,48.0,48.02,80885.0,45.7543,45.802,45.7448,45.7639,80885.0
2024-04-17 12:20:00,48.01,48.09,48.01,48.09,95397.0,45.7543,45.8306,45.7543,45.8306,95397.0
2024-04-17 12:25:00,48.09,48.12,48.06,48.08,94772.0,45.8306,45.8592,45.802,45.821,94772.0
2024-04-17 12:30:00,48.07,48.07,47.96,47.99,98542.0,45.8115,45.8115,45.7067,45.7353,98542.0
2024-04-17 12:35:00,48.0,48.04,47.97,48.02,52245.0,45.7448,45.7829,45.7162,45.7639,52245.0
2024-04-17 12:40:00,48.03,48.05,47.98,47.99,49913.0,45.7734,45.7925,45.7257,45.7353,49913.0
2024-04-17 12:45:00,48.0,48.04,47.98,48.02,49415.0,45.7448,45.7829,45.7257,45.7639,49415.0
2024-04-17 12:50:00,48.02,48.06,47.98,48.05,58009.0,45.7639,45.802,45.7257,45.7925,58009.0
2024-04-17 12:55:00,48.06,48.07,48.04,48.07,54064.0,45.802,45.8115,45.7829,45.8115,54064.0
2024-04-17 13:00:00,48.06,48.11,48.05,48.05,74329.0,45.802,45.8496,45.7925,45.7925,74329.0
2024-04-17 13:05:00,48.05,48.07,48.03,48.05,40498.0,45.7925,45.8115,45.7734,45.7925,40498.0
2024-04-17 13:10:00,48.05,48.08,48.04,48.07,51101.0,45.7925,45.821,45.7829,45.8115,51101.0
2024-04-17 13:15:00,48.07,48.13,48.06,48.1,53603.0,45.8115,45.8687,45.802,45.8401,53603.0
2024-04-17 13:20:00,48.11,48.15,48.06,48.06,38653.0,45.8496,45.8878,45.802,45.802,38653.0
2024-04-17 13:25:00,48.07,48.09,48.05,48.08,55291.0,45.8115,45.8306,45.7925,45.821,55291.0
2024-04-17 13:30:00,48.08,48.08,48.04,48.05,46636.0,45.821,45.821,45.7829,45.7925,46636.0
2024-04-17 13:35:00,48.05,48.06,48.01,48.03,64494.0,45.7925,45.802,45.7543,45.7734,64494.0
2024-04-17 13:40:00,48.03,48.04,47.98,48.02,54574.0,45.7734,45.7829,45.7257,45.7639,54574.0
2024-04-17 13:45:00,48.02,48.04,47.98,48.04,65934.0,45.7639,45.7829,45.7257,45.7829,65934.0
2024-04-17 13:50:00,48.04,48.06,48.01,48.05,61876.0,45.7829,45.802,45.7543,45.7925,61876.0
2024-04-17 13:55:00,48.04,48.07,48.03,48.05,32148.0,45.7829,45.8115,45.7734,45.7925,32148.0
2024-04-17 14:00:00,48.05,48.08,48.03,48.08,49855.0,45.7925,45.821,45.7734,45.821,49855.0
2024-04-17 14:05:00,48.07,48.13,48.03,48.12,77300.0,45.8115,45.8687,45.7734,45.8592,77300.0
2024-04-17 14:10:00,48.13,48.13,48.07,48.11,64695.0,45.8687,45.8687,45.8115,45.8496,64695.0
2024-04-17 14:15:00,48.11,48.12,48.05,48.06,52076.0,45.8496,45.8592,45.7925,45.802,52076.0
2024-04-17 14:20:00,48.05,48.07,47.97,47.98,80664.0,45.7925,45.8115,45.7162,45.7257,80664.0
2024-04-17 14:25:00,47.97,48.0,47.94,47.95,68731.0,45.7162,45.7448,45.6876,45.6972,68731.0
2024-04-17 14:30:00,47.96,47.96,47.91,47.95,45466.0,45.7067,45.7067,45.659,45.6972,45466.0
2024-04-17 14:35:00,47.96,47.97,47.93,47.97,53238.0,45.7067,45.7162,45.6781,45.7162,53238.0
2024-04-17 14:40:00,47.96,48.08,47.96,48.07,57013.0,45.7067,45.821,45.7067,45.8115,57013.0
2024-04-17 14:45:00,48.08,48.1,47.99,48.01,46543.0,45.821,45.8401,45.7353,45.7543,46543.0
2024-04-17 14:50:00,48.01,48.05,47.89,47.9,85833.0,45.7543,45.7925,45.64,45.6495,85833.0
2024-04-17 14:55:00,47.89,47.95,47.88,47.9,72709.0,45.64,45.6972,45.6304,45.6495,72709.0
2024-04-17 15:00:00,47.89,47.92,47.83,47.91,118410.0,45.64,45.6686,45.5828,45.659,118410.0
2024-04-17 15:05:00,47.91,47.93,47.85,47.89,55914.0,45.659,45.6781,45.6019,45.64,55914.0
2024-04-17 15:10:00,47.88,47.89,47.76,47.76,137524.0,45.6304,45.64,45.5161,45.5161,137524.0
2024-04-17 15:15:00,47.77,47.82,47.75,47.8,139289.0,45.5256,45.5733,45.5066,45.5542,139289.0
2024-04-17 15:20:00,47.8,47.97,47.8,47.95,252332.0,45.5542,45.7162,45.5542,45.6972,252332.0
2024-04-17 15:25:00,47.95,47.98,47.94,47.96,107710.0,45.6972,45.7257,45.6876,45.7067,107710.0
2024-04-17 15:30:00,47.97,47.99,47.93,47.94,146425.0,45.7162,45.7353,45.6781,45.6876,146425.0
2024-04-17 15:35:00,47.95,47.95,47.9,47.91,106105.0,45.6972,45.6972,45.6495,45.659,106105.0
2024-04-17 15:40:00,47.91,47.93,47.89,47.91,147239.0,45.659,45.6781,45.64,45.659,147239.0
2024-04-17 15:45:00,47.91,47.97,47.9,47.92,217424.0,45.659,45.7162,45.6495,45.6686,217424.0
2024-04-17 15:50:00,47.91,47.93,47.84,47.93,311769.0,45.659,45.6781,45.5923,45.6781,311769.0
2024-04-17 15:55:00,47.93,47.94,47.82,47.82,752245.0,45.6781,45.6876,45.5733,45.5733,752245.0
2024-04-18 09:30:00,47.93,47.94,47.73,47.74,204843.0,45.6781,45.6876,45.4875,45.497,204843.0
2024-04-18 09:35:00,47.73,47.83,47.67,47.82,77533.0,45.4875,45.5828,45.4303,45.5733,77533.0
2024-04-18 09:40:00,47.82,47.86,47.67,47.68,61511.0,45.5733,45.6114,45.4303,45.4398,61511.0
2024-04-18 09:45:00,47.68,47.8,47.61,47.78,78725.0,45.4398,45.5542,45.3731,45.5351,78725.0
2024-04-18 09:50:00,47.78,47.97,47.77,47.95,75170.0,45.5351,45.7162,45.5256,45.6972,75170.0
2024-04-18 09:55:00,47.95,48.09,47.94,48.08,116452.0,45.6972,45.8306,45.6876,45.821,116452.0
2024-04-18 10:00:00,48.08,48.16,48.05,48.05,215996.0,45.821,45.8973,45.7925,45.7925,215996.0
2024-04-18 10:05:00,48.06,48.16,48.03,48.07,167056.0,45.802,45.8973,45.7734,45.8115,167056.0
2024-04-18 10:10:00,48.08,48.2,48.07,48.2,188525.0,45.821,45.9354,45.8115,45.9354,188525.0
2024-04-18 10:15:00,48.2,48.2,48.1,48.13,126093.0,45.9354,45.9354,45.8401,45.8687,126093.0
2024-04-18 10:20:00,48.12,48.14,48.03,48.05,80398.0,45.8592,45.8782,45.7734,45.7925,80398.0
2024-04-18 10:25:00,48.05,48.15,48.03,48.09,81021.0,45.7925,45.8878,45.7734,45.8306,81021.0
2024-04-18 10:30:00,48.09,48.11,47.98,48.11,102670.0,45.8306,45.8496,45.7257,45.8496,102670.0
2024-04-18 10:35:00,48.11,48.16,48.04,48.13,113412.0,45.8496,45.8973,45.7829,45.8687,113412.0
2024-04-18 10:40:00,48.13,48.13,48.04,48.05,49284.0,45.8687,45.8687,45.7829,45.7925,49284.0
2024-04-18 10:45:00,48.05,48.15,48.04,48.12,56734.0,45.7925,45.8878,45.7829,45.8592,56734.0
2024-04-18 10:50:00,48.11,48.15,48.05,48.09,75553.0,45.8496,45.8878,45.7925,45.8306,75553.0
2024-04-18 10:55:00,48.1,48.14,48.09,48.11,50154.0,45.8401,45.8782,45.8306,45.8496,50154.0
2024-04-18 11:00:00,48.11,48.18,48.09,48.15,80361.0,45.8496,45.9164,45.8306,45.8878,80361.0
2024-04-18 11:05:00,48.16,48.16,48.1,48.12,51629.0,45.8973,45.8973,45.8401,45.8592,51629.0
2024-04-18 11:10:00,48.12,48.18,48.09,48.18,41710.0,45.8592,45.9164,45.8306,45.9164,41710.0
2024-04-18 11:15:00,48.17,48.2,48.08,48.09,78092.0,45.9068,45.9354,45.821,45.8306,78092.0
2024-04-18 11:20:00,48.09,48.13,48.08,48.1,45621.0,45.8306,45.8687,45.821,45.8401,45621.0
2024-04-18 11:25:00,48.1,48.12,48.07,48.09,61434.0,45.8401,45.8592,45.8115,45.8306,61434.0
2024-04-18 11:30:00,48.08,48.08,48.04,48.07,67317.0,45.821,45.821,45.7829,45.8115,67317.0
2024-04-18 11:35:00,48.07,48.11,48.06,48.1,54884.0,45.8115,45.8496,45.802,45.8401,54884.0
2024-04-18 11:40:00,48.1,48.11,48.06,48.08,54667.0,45.8401,45.8496,45.802,45.821,54667.0
2024-04-18 11:45:00,48.07,48.12,48.06,48.09,41803.0,45.8115,45.8592,45.802,45.8306,41803.0
2024-04-18 11:50:00,48.09,48.11,48.06,48.06,51335.0,45.8306,45.8496,45.802,45.802,51335.0
2024-04-18 11:55:00,48.07,48.11,48.04,48.09,158601.0,45.8115,45.8496,45.7829,45.8306,158601.0
2024-04-18 12:00:00,48.1,48.15,48.04,48.11,74601.0,45.8401,45.8878,45.7829,45.8496,74601.0
2024-04-18 12:05:00,48.11,48.11,48.05,48.08,91157.0,45.8496,45.8496,45.7925,45.821,91157.0
2024-04-18 12:10:00,48.09,48.09,48.05,48.07,36260.0,45.8306,45.8306,45.7925,45.8115,36260.0
2024-04-18 12:15:00,48.07,48.09,48.04,48.09,43086.0,45.8115,45.8306,45.7829,45.8306,43086.0
2024-04-18 12:20:00,48.09,48.1,48.06,48.09,43402.0,45.8306,45.8401,45.802,45.8306,43402.0
2024-04-18 12:25:00,48.09,48.15,48.08,48.13,90608.0,45.8306,45.8878,45.821,45.8687,90608.0
2024-04-18 12:30:00,48.13,48.13,48.01,48.01,109683.0,45.8687,45.8687,45.7543,45.7543,109683.0
2024-04-18 12:35:00,48.02,48.1,48.02,48.04,62882.0,45.7639,45.8401,45.7639,45.7829,62882.0
2024-04-18 12:40:00,48.04,48.04,48.0,48.02,38729.0,45.7829,45.7829,45.7448,45.7639,38729.0
2024-04-18 12:45:00,48.02,48.03,47.98,48.0,64120.0,45.7639,45.7734,45.7257,45.7448,64120.0
2024-04-18 12:50:00,48.01,48.01,47.94,47.96,38654.0,45.7543,45.7543,45.6876,45.7067,38654.0
2024-04-18 12:55:00,47.96,47.97,47.9,47.91,42764.0,45.7067,45.7162,45.6495,45.659,42764.0
2024-04-18 13:00:00,47.92,47.94,47.91,47.91,44535.0,45.6686,45.6876,45.659,45.659,44535.0
2024-04-18 13:05:00,47.91,47.92,47.88,47.91,56078.0,45.659,45.6686,45.6304,45.659,56078.0
2024-04-18 13:10:00,47.92,47.94,47.89,47.93,44212.0,45.6686,45.6876,45.64,45.6781,44212.0
2024-04-18 13:15:00,47.93,47.94,47.85,47.89,63668.0,45.6781,45.6876,45.6019,45.64,63668.0
2024-04-18 13:20:00,47.89,47.91,47.85,47.86,70460.0,45.64,45.659,45.6019,45.6114,70460.0
2024-04-18 13:25:00,47.86,47.96,47.85,47.96,58633.0,45.6114,45.7067,45.6019,45.7067,58633.0
2024-04-18 13:30:00,47.95,47.98,47.88,47.91,42422.0,45.6972,45.7257,45.6304,45.659,42422.0
2024-04-18 13:35:00,47.91,47.95,47.9,47.94,38199.0,45.659,45.6972,45.6495,45.6876,38199.0
2024-04-18 13:40:00,47.94,47.98,47.89,47.98,137614.0,45.6876,45.7257,45.64,45.7257,137614.0
2024-04-18 13:45:00,47.97,47.99,47.94,47.98,57526.0,45.7162,45.7353,45.6876,45.7257,57526.0
2024-04-18 13:50:00,47.97,47.98,47.91,47.98,66847.0,45.7162,45.7257,45.659,45.7257,66847.0
2024-04-18 13:55:00,47.98,48.06,47.96,48.05,96625.0,45.7257,45.802,45.7067,45.7925,96625.0
2024-04-18 14:00:00,48.05,48.11,48.02,48.09,152096.0,45.7925,45.8496,45.7639,45.8306,152096.0
2024-04-18 14:05:00,48.1,48.13,48.04,48.05,65076.0,45.8401,45.8687,45.7829,45.7925,65076.0
2024-04-18 14:10:00,48.05,48.15,48.05,48.14,73147.0,45.7925,45.8878,45.7925,45.8782,73147.0
2024-04-18 14:15:00,48.13,48.18,48.11,48.12,56211.0,45.8687,45.9164,45.8496,45.8592,56211.0
2024-04-18 14:20:00,48.11,48.12,48.04,48.05,90301.0,45.8496,45.8592,45.7829,45.7925,90301.0
2024-04-18 14:25:00,48.04,48.1,48.03,48.07,127460.0,45.7829,45.8401,45.7734,45.8115,127460.0
2024-04-18 14:30:00,48.07,48.09,48.02,48.03,64177.0,45.8115,45.8306,45.7639,45.7734,64177.0
2024-04-18 14:35:00,48.03,48.13,48.02,48.11,38271.0,45.7734,45.8687,45.7639,45.8496,38271.0
2024-04-18 14:40:00,48.1,48.23,48.09,48.23,117429.0,45.8401,45.964,45.8306,45.964,117429.0
2024-04-18 14:45:00,48.23,48.23,48.18,48.21,86406.0,45.964,45.964,45.9164,45.9449,86406.0
2024-04-18 14:50:00,48.21,48.22,48.19,48.21,74365.0,45.9449,45.9545,45.9259,45.9449,74365.0
2024-04-18 14:55:00,48.21,48.21,48.16,48.18,40244.0,45.9449,45.9449,45.8973,45.9164,40244.0
2024-04-18 15:00:00,48.18,48.22,48.16,48.19,59045.0,45.9164,45.9545,45.8973,45.9259,59045.0
2024-04-18 15:05:00,48.2,48.2,48.12,48.13,93159.0,45.9354,45.9354,45.8592,45.8687,93159.0
2024-04-18 15:10:00,48.14,48.15,48.1,48.13,84101.0,45.8782,45.8878,45.8401,45.8687,84101.0
2024-04-18 15:15:00,48.13,48.15,48.11,48.13,117984.0,45.8687,45.8878,45.8496,45.8687,117984.0
2024-04-18 15:20:00,48.13,48.17,48.1,48.16,138844.0,45.8687,45.9068,45.8401,45.8973,138844.0
2024-04-18 15:25:00,48.15,48.21,48.12,48.19,74109.0,45.8878,45.9449,45.8592,45.9259,74109.0
2024-04-18 15:30:00,48.2,48.25,48.19,48.23,76435.0,45.9354,45.9831,45.9259,45.964,76435.0
2024-04-18 15:35:00,48.22,48.24,48.18,48.19,89096.0,45.9545,45.9735,45.9164,45.9259,89096.0
2024-04-18 15:40:00,48.19,48.23,48.17,48.22,106385.0,45.9259,45.964,45.9068,45.9545,106385.0
2024-04-18 15:45:00,48.23,48.29,48.19,48.29,165783.0,45.964,46.0212,45.9259,46.0212,165783.0
2024-04-18 15:50:00,48.28,48.41,48.25,48.38,540985.0,46.0117,46.1355,45.9831,46.107,540985.0
2024-04-18 15:55:00,48.38,48.39,48.29,48.3,661423.0,46.107,46.1165,46.0212,46.0307,661423.0
2024-04-19 09:30:00,48.21,48.45,48.17,48.2,533551.0,45.9449,46.1737,45.9068,45.9354,533551.0
2024-04-19 09:35:00,48.22,48.34,48.12,48.34,84975.0,45.9545,46.0688,45.8592,46.0688,84975.0
2024-04-19 09:40:00,48.34,48.43,48.3,48.32,49779.0,46.0688,46.1546,46.0307,46.0498,49779.0
2024-04-19 09:45:00,48.32,48.39,48.28,48.29,75079.0,46.0498,46.1165,46.0117,46.0212,75079.0
2024-04-19 09:50:00,48.3,48.4,48.29,48.31,68572.0,46.0307,46.126,46.0212,46.0402,68572.0
2024-04-19 09:55:00,48.3,48.34,48.23,48.34,54694.0,46.0307,46.0688,45.964,46.0688,54694.0
2024-04-19 10:00:00,48.34,48.35,48.18,48.19,61593.0,46.0688,46.0784,45.9164,45.9259,61593.0
2024-04-19 10:05:00,48.18,48.31,48.18,48.31,73066.0,45.9164,46.0402,45.9164,46.0402,73066.0
2024-04-19 10:10:00,48.3,48.38,48.28,48.38,63894.0,46.0307,46.107,46.0117,46.107,63894.0
2024-04-19 10:15:00,48.37,48.43,48.36,48.38,43823.0,46.0974,46.1546,46.0879,46.107,43823.0
2024-04-19 10:20:00,48.39,48.49,48.39,48.44,112826.0,46.1165,46.2118,46.1165,46.1641,112826.0
2024-04-19 10:25:00,48.44,48.53,48.44,48.53,76142.0,46.1641,46.2499,46.1641,46.2499,76142.0
2024-04-19 10:30:00,48.52,48.57,48.45,48.45,126108.0,46.2404,46.288,46.1737,46.1737,126108.0
2024-04-19 10:35:00,48.45,48.47,48.42,48.46,44201.0,46.1737,46.1927,46.1451,46.1832,44201.0
2024-04-19 10:40:00,48.46,48.55,48.43,48.55,86744.0,46.1832,46.269,46.1546,46.269,86744.0
2024-04-19 10:45:00,48.55,48.57,48.47,48.48,81702.0,46.269,46.288,46.1927,46.2023,81702.0
2024-04-19 10:50:00,48.48,48.53,48.46,48.52,59865.0,46.2023,46.2499,46.1832,46.2404,59865.0
2024-04-19 10:55:00,48.52,48.53,48.46,48.47,40825.0,46.2404,46.2499,46.1832,46.1927,40825.0
2024-04-19 11:00:00,48.47,48.53,48.41,48.5,56380.0,46.1927,46.2499,46.1355,46.2213,56380.0
2024-04-19 11:05:00,48.5,48.53,48.47,48.51,40395.0,46.2213,46.2499,46.1927,46.2308,40395.0
2024-04-19 11:10:00,48.51,48.52,48.44,48.44,34825.0,46.2308,46.2404,46.1641,46.1641,34825.0
2024-04-19 11:15:00,48.44,48.48,48.43,48.47,51042.0,46.1641,46.2023,46.1546,46.1927,51042.0
2024-04-19 11:20:00,48.47,48.49,48.43,48.47,52793.0,46.1927,46.2118,46.1546,46.1927,52793.0
2024-04-19 11:25:00,48.47,48.53,48.45,48.52,36444.0,46.1927,46.2499,46.1737,46.2404,36444.0
2024-04-19 11:30:00,48.51,48.51,48.47,48.49,38640.0,46.2308,46.2308,46.1927,46.2118,38640.0
2024-04-19 11:35:00,48.48,48.53,48.48,48.53,65611.0,46.2023,46.2499,46.2023,46.2499,65611.0
2024-04-19 11:40:00,48.53,48.54,48.49,48.52,34179.0,46.2499,46.2594,46.2118,46.2404,34179.0
2024-04-19 11:45:00,48.52,48.57,48.5,48.55,36431.0,46.2404,46.288,46.2213,46.269,36431.0
2024-04-19 11:50:00,48.55,48.59,48.55,48.57,65827.0,46.269,46.3071,46.269,46.288,65827.0
2024-04-19 11:55:00,48.57,48.59,48.53,48.58,30482.0,46.288,46.3071,46.2499,46.2976,30482.0
2024-04-19 12:00:00,48.58,48.66,48.57,48.65,77221.0,46.2976,46.3738,46.288,46.3643,77221.0
2024-04-19 12:05:00,48.65,48.67,48.59,48.61,50877.0,46.3643,46.3833,46.3071,46.3261,50877.0
2024-04-19 12:10:00,48.62,48.62,48.53,48.54,56004.0,46.3357,46.3357,46.2499,46.2594,56004.0
2024-04-19 12:15:00,48.55,48.57,48.49,48.53,68345.0,46.269,46.288,46.2118,46.2499,68345.0
2024-04-19 12:20:00,48.53,48.56,48.47,48.52,115979.0,46.2499,46.2785,46.1927,46.2404,115979.0
2024-04-19 12:25:00,48.52,48.58,48.51,48.55,64318.0,46.2404,46.2976,46.2308,46.269,64318.0
2024-04-19 12:30:00,48.55,48.58,48.53,48.57,57098.0,46.269,46.2976,46.2499,46.288,57098.0
2024-04-19 12:35:00,48.57,48.58,48.52,48.58,62955.0,46.288,46.2976,46.2404,46.2976,62955.0
2024-04-19 12:40:00,48.58,48.59,48.54,48.58,45607.0,46.2976,46.3071,46.2594,46.2976,45607.0
2024-04-19 12:45:00,48.57,48.59,48.55,48.58,40908.0,46.288,46.3071,46.269,46.2976,40908.0
2024-04-19 12:50:00,48.58,48.67,48.58,48.59,55640.0,46.2976,46.3833,46.2976,46.3071,55640.0
2024-04-19 12:55:00,48.59,48.61,48.56,48.61,71142.0,46.3071,46.3261,46.2785,46.3261,71142.0
2024-04-19 13:00:00,48.6,48.63,48.59,48.63,31720.0,46.3166,46.3452,46.3071,46.3452,31720.0
2024-04-19 13:05:00,48.63,48.66,48.61,48.65,45297.0,46.3452,46.3738,46.3261,46.3643,45297.0
2024-04-19 13:10:00,48.64,48.65,48.61,48.63,32767.0,46.3547,46.3643,46.3261,46.3452,32767.0
2024-04-19 13:15:00,48.63,48.72,48.59,48.71,482725.0,46.3452,46.431,46.3071,46.4214,482725.0
2024-04-19 13:20:00,48.71,48.72,48.67,48.69,45402.0,46.4214,46.431,46.3833,46.4024,45402.0
2024-04-19 13:25:00,48.7,48.7,48.65,48.66,92628.0,46.4119,46.4119,46.3643,46.3738,92628.0
2024-04-19 13:30:00,48.66,48.75,48.66,48.73,69152.0,46.3738,46.4596,46.3738,46.4405,69152.0
2024-04-19 13:35:00,48.74,48.75,48.7,48.73,70157.0,46.45,46.4596,46.4119,46.4405,70157.0
2024-04-19 13:40:00,48.73,48.8,48.71,48.8,69365.0,46.4405,46.5072,46.4214,46.5072,69365.0
2024-04-19 13:45:00,48.8,48.81,48.75,48.76,59763.0,46.5072,46.5168,46.4596,46.4691,59763.0
2024-04-19 13:50:00,48.77,48.84,48.76,48.84,54578.0,46.4786,46.5453,46.4691,46.5453,54578.0
2024-04-19 13:55:00,48.84,48.85,48.79,48.82,61585.0,46.5453,46.5549,46.4977,46.5263,61585.0
2024-04-19 14:00:00,48.81,48.82,48.74,48.79,64072.0,46.5168,46.5263,46.45,46.4977,64072.0
2024-04-19 14:05:00,48.79,48.85,48.78,48.82,63506.0,46.4977,46.5549,46.4882,46.5263,63506.0
2024-04-19 14:10:00,48.82,48.85,48.81,48.84,38569.0,46.5263,46.5549,46.5168,46.5453,38569.0
2024-04-19 14:15:00,48.84,48.9,48.82,48.88,55387.0,46.5453,46.6025,46.5263,46.5835,55387.0
2024-04-19 14:20:00,48.88,48.9,48.85,48.89,48035.0,46.5835,46.6025,46.5549,46.593,48035.0
2024-04-19 14:25:00,48.89,48.9,48.85,48.85,44492.0,46.593,46.6025,46.5549,46.5549,44492.0
2024-04-19 14:30:00,48.84,48.9,48.84,48.87,53880.0,46.5453,46.6025,46.5453,46.5739,53880.0
2024-04-19 14:35:00,48.87,48.88,48.84,48.88,49055.0,46.5739,46.5835,46.5453,46.5835,49055.0
2024-04-19 14:40:00,48.87,48.88,48.81,48.85,70339.0,46.5739,46.5835,46.5168,46.5549,70339.0
2024-04-19 14:45:00,48.86,48.9,48.81,48.89,89316.0,46.5644,46.6025,46.5168,46.593,89316.0
2024-04-19 14:50:00,48.89,48.9,48.84,48.89,99883.0,46.593,46.6025,46.5453,46.593,99883.0
2024-04-19 14:55:00,48.89,48.98,48.89,48.97,100787.0,46.593,46.6788,46.593,46.6692,100787.0
2024-04-19 15:00:00,48.97,49.01,48.94,49.0,88938.0,46.6692,46.7074,46.6406,46.6978,88938.0
2024-04-19 15:05:00,48.99,49.03,48.97,49.02,94607.0,46.6883,46.7264,46.6692,46.7169,94607.0
2024-04-19 15:10:00,49.02,49.05,48.99,49.04,105048.0,46.7169,46.7455,46.6883,46.7359,105048.0
2024-04-19 15:15:00,49.04,49.04,48.96,48.98,131764.0,46.7359,46.7359,46.6597,46.6788,131764.0
2024-04-19 15:20:00,48.98,48.99,48.89,48.9,97962.0,46.6788,46.6883,46.593,46.6025,97962.0
2024-04-19 15:25:00,48.9,48.96,48.88,48.94,97077.0,46.6025,46.6597,46.5835,46.6406,97077.0
2024-04-19 15:30:00,48.94,48.96,48.89,48.91,114898.0,46.6406,46.6597,46.593,46.6121,114898.0
2024-04-19 15:35:00,48.91,48.93,48.82,48.88,112022.0,46.6121,46.6311,46.5263,46.5835,112022.0
2024-04-19 15:40:00,48.88,48.95,48.85,48.94,138730.0,46.5835,46.6502,46.5549,46.6406,138730.0
2024-04-19 15:45:00,48.93,48.99,48.89,48.94,152229.0,46.6311,46.6883,46.593,46.6406,152229.0
2024-04-19 15:50:00,48.94,48.96,48.86,48.95,244988.0,46.6406,46.6597,46.5644,46.6502,244988.0
2024-04-19 15:55:00,48.95,48.98,48.9,48.93,553476.0,46.6502,46.6788,46.6025,46.6311,553476.0
2024-04-22 09:30:00,49.0,49.12,48.87,49.02,249362.0,46.6978,46.8122,46.5739,46.7169,249362.0
2024-04-22 09:35:00,49.02,49.02,48.88,48.98,55410.0,46.7169,46.7169,46.5835,46.6788,55410.0
2024-04-22 09:40:00,48.98,49.06,48.89,49.0,61477.0,46.6788,46.755,46.593,46.6978,61477.0
2024-04-22 09:45:00,49.01,49.07,48.92,49.04,73416.0,46.7074,46.7645,46.6216,46.7359,73416.0
2024-04-22 09:50:00,49.05,49.07,48.92,49.01,71959.0,46.7455,46.7645,46.6216,46.7074,71959.0
2024-04-22 09:55:00,49.01,49.19,49.01,49.16,84526.0,46.7074,46.8789,46.7074,46.8503,84526.0
2024-04-22 10:00:00,49.16,49.2,49.08,49.13,123307.0,46.8503,46.8884,46.7741,46.8217,123307.0
2024-04-22 10:05:00,49.13,49.26,49.13,49.21,107470.0,46.8217,46.9456,46.8217,46.898,107470.0
2024-04-22 10:10:00,49.2,49.23,49.14,49.14,45469.0,46.8884,46.917,46.8312,46.8312,45469.0
2024-04-22 10:15:00,49.14,49.15,49.07,49.07,139106.0,46.8312,46.8408,46.7645,46.7645,139106.0
2024-04-22 10:20:00,49.07,49.24,49.07,49.23,55904.0,46.7645,46.9265,46.7645,46.917,55904.0
2024-04-22 10:25:00,49.23,49.31,49.22,49.26,55375.0,46.917,46.9933,46.9075,46.9456,55375.0
2024-04-22 10:30:00,49.26,49.37,49.21,49.31,106331.0,46.9456,47.0504,46.898,46.9933,106331.0
2024-04-22 10:35:00,49.3,49.38,49.26,49.38,45908.0,46.9837,47.06,46.9456,47.06,45908.0
2024-04-22 10:40:00,49.38,49.38,49.24,49.32,96125.0,47.06,47.06,46.9265,47.0028,96125.0
2024-04-22 10:45:00,49.31,49.36,49.29,49.32,34997.0,46.9933,47.0409,46.9742,47.0028,34997.0
2024-04-22 10:50:00,49.31,49.37,49.3,49.33,83036.0,46.9933,47.0504,46.9837,47.0123,83036.0
2024-04-22 10:55:00,49.34,49.4,49.33,49.38,70718.0,47.0219,47.079,47.0123,47.06,70718.0
2024-04-22 11:00:00,49.38,49.38,49.3,49.34,67279.0,47.06,47.06,46.9837,47.0219,67279.0
2024-04-22 11:05:00,49.34,49.38,49.33,49.34,44040.0,47.0219,47.06,47.0123,47.0219,44040.0
2024-04-22 11:10:00,49.34,49.38,49.31,49.36,34175.0,47.0219,47.06,46.9933,47.0409,34175.0
2024-04-22 11:15:00,49.36,49.41,49.35,49.39,39164.0,47.0409,47.0886,47.0314,47.0695,39164.0
2024-04-22 11:20:00,49.39,49.41,49.33,49.37,31766.0,47.0695,47.0886,47.0123,47.0504,31766.0
2024-04-22 11:25:00,49.37,49.4,49.35,49.38,35849.0,47.0504,47.079,47.0314,47.06,35849.0
2024-04-22 11:30:00,49.38,49.41,49.31,49.31,45790.0,47.06,47.0886,46.9933,46.9933,45790.0
2024-04-22 11:35:00,49.31,49.37,49.28,49.28,53885.0,46.9933,47.0504,46.9647,46.9647,53885.0
2024-04-22 11:40:00,49.29,49.29,49.19,49.2,51884.0,46.9742,46.9742,46.8789,46.8884,51884.0
2024-04-22 11:45:00,49.21,49.23,49.17,49.2,51716.0,46.898,46.917,46.8598,46.8884,51716.0
2024-04-22 11:50:00,49.21,49.22,49.18,49.21,45677.0,46.898,46.9075,46.8694,46.898,45677.0
2024-04-22 11:55:00,49.21,49.26,49.18,49.18,22029.0,46.898,46.9456,46.8694,46.8694,22029.0
2024-04-22 12:00:00,49.19,49.23,49.16,49.23,47597.0,46.8789,46.917,46.8503,46.917,47597.0
2024-04-22 12:05:00,49.22,49.25,49.18,49.22,30231.0,46.9075,46.9361,46.8694,46.9075,30231.0
2024-04-22 12:10:00,49.21,49.22,49.14,49.19,31112.0,46.898,46.9075,46.8312,46.8789,31112.0
2024-04-22 12:15:00,49.19,49.26,49.18,49.22,67660.0,46.8789,46.9456,46.8694,46.9075,67660.0
2024-04-22 12:20:00,49.22,49.24,49.18,49.18,63366.0,46.9075,46.9265,46.8694,46.8694,63366.0
2024-04-22 12:25:00,49.18,49.19,49.15,49.16,27199.0,46.8694,46.8789,46.8408,46.8503,27199.0
2024-04-22 12:30:00,49.16,49.2,49.12,49.14,47540.0,46.8503,46.8884,46.8122,46.8312,47540.0
2024-04-22 12:35:00,49.15,49.18,49.13,49.15,27250.0,46.8408,46.8694,46.8217,46.8408,27250.0
2024-04-22 12:40:00,49.14,49.24,49.14,49.21,29337.0,46.8312,46.9265,46.8312,46.898,29337.0
2024-04-22 12:45:00,49.21,49.23,49.19,49.22,21483.0,46.898,46.917,46.8789,46.9075,21483.0
2024-04-22 12:50:00,49.22,49.24,49.21,49.23,107202.0,46.9075,46.9265,46.898,46.917,107202.0
2024-04-22 12:55:00,49.23,49.31,49.22,49.3,24998.0,46.917,46.9933,46.9075,46.9837,24998.0
2024-04-22 13:00:00,49.3,49.33,49.29,49.33,36480.0,46.9837,47.0123,46.9742,47.0123,36480.0
2024-04-22 13:05:00,49.33,49.34,49.3,49.33,26950.0,47.0123,47.0219,46.9837,47.0123,26950.0
2024-04-22 13:10:00,49.33,49.33,49.27,49.28,18630.0,47.0123,47.0123,46.9551,46.9647,18630.0
2024-04-22 13:15:00,49.29,49.31,49.27,49.29,13341.0,46.9742,46.9933,46.9551,46.9742,13341.0
2024-04-22 13:20:00,49.29,49.32,49.26,49.32,30771.0,46.9742,47.0028,46.9456,47.0028,30771.0
2024-04-22 13:25:00,49.31,49.38,49.29,49.37,59922.0,46.9933,47.06,46.9742,47.0504,59922.0
2024-04-22 13:30:00,49.36,49.4,49.34,49.37,42774.0,47.0409,47.079,47.0219,47.0504,42774.0
2024-04-22 13:35:00,49.37,49.4,49.36,49.39,35597.0,47.0504,47.079,47.0409,47.0695,35597.0
2024-04-22 13:40:00,49.39,49.43,49.38,49.42,33029.0,47.0695,47.1076,47.06,47.0981,33029.0
2024-04-22 13:45:00,49.42,49.46,49.42,49.44,101228.0,47.0981,47.1362,47.0981,47.1172,101228.0
2024-04-22 13:50:00,49.45,49.56,49.44,49.51,172539.0,47.1267,47.2315,47.1172,47.1839,172539.0
2024-04-22 13:55:00,49.51,49.51,49.44,49.48,30644.0,47.1839,47.1839,47.1172,47.1553,30644.0
2024-04-22 14:00:00,49.48,49.5,49.43,49.46,44452.0,47.1553,47.1743,47.1076,47.1362,44452.0
2024-04-22 14:05:00,49.46,49.48,49.44,49.46,29302.0,47.1362,47.1553,47.1172,47.1362,29302.0
2024-04-22 14:10:00,49.45,49.47,49.43,49.46,17352.0,47.1267,47.1457,47.1076,47.1362,17352.0
2024-04-22 14:15:00,49.46,49.49,49.44,49.48,29807.0,47.1362,47.1648,47.1172,47.1553,29807.0
2024-04-22 14:20:00,49.48,49.5,49.46,49.47,40980.0,47.1553,47.1743,47.1362,47.1457,40980.0
2024-04-22 14:25:00,49.46,49.48,49.45,49.45,34890.0,47.1362,47.1553,47.1267,47.1267,34890.0
2024-04-22 14:30:00,49.46,49.46,49.42,49.43,38593.0,47.1362,47.1362,47.0981,47.1076,38593.0
2024-04-22 14:35:00,49.43,49.43,49.37,49.41,100092.0,47.1076,47.1076,47.0504,47.0886,100092.0
2024-04-22 14:40:00,49.41,49.42,49.36,49.37,43057.0,47.0886,47.0981,47.0409,47.0504,43057.0
2024-04-22 14:45:00,49.36,49.38,49.34,49.35,42765.0,47.0409,47.06,47.0219,47.0314,42765.0
2024-04-22 14:50:00,49.36,49.39,49.35,49.39,40039.0,47.0409,47.0695,47.0314,47.0695,40039.0
2024-04-22 14:55:00,49.39,49.39,49.34,49.35,63819.0,47.0695,47.0695,47.0219,47.0314,63819.0
2024-04-22 15:00:00,49.34,49.35,49.26,49.27,49837.0,47.0219,47.0314,46.9456,46.9551,49837.0
2024-04-22 15:05:00,49.27,49.27,49.19,49.19,104247.0,46.9551,46.9551,46.8789,46.8789,104247.0
2024-04-22 15:10:00,49.19,49.24,49.16,49.22,58197.0,46.8789,46.9265,46.8503,46.9075,58197.0
2024-04-22 15:15:00,49.23,49.25,49.19,49.2,52827.0,46.917,46.9361,46.8789,46.8884,52827.0
2024-04-22 15:20:00,49.2,49.2,49.13,49.17,57323.0,46.8884,46.8884,46.8217,46.8598,57323.0
2024-04-22 15:25:00,49.18,49.18,49.14,49.14,55704.0,46.8694,46.8694,46.8312,46.8312,55704.0
2024-04-22 15:30:00,49.14,49.18,49.11,49.12,63633.0,46.8312,46.8694,46.8027,46.8122,63633.0
2024-04-22 15:35:00,49.12,49.15,49.05,49.12,81721.0,46.8122,46.8408,46.7455,46.8122,81721.0
2024-04-22 15:40:00,49.11,49.12,49.06,49.11,75000.0,46.8027,46.8122,46.755,46.8027,75000.0
2024-04-22 15:45:00,49.11,49.17,49.09,49.17,112471.0,46.8027,46.8598,46.7836,46.8598,112471.0
2024-04-22 15:50:00,49.16,49.19,49.1,49.19,254717.0,46.8503,46.8789,46.7931,46.8789,254717.0
2024-04-22 15:55:00,49.19,49.2,49.08,49.15,368997.0,46.8789,46.8884,46.7741,46.8408,368997.0
2024-04-23 09:30:00,49.16,49.21,48.96,49.2,141058.0,46.8503,46.898,46.6597,46.8884,141058.0
2024-04-23 09:35:00,49.19,49.3,49.11,49.25,56118.0,46.8789,46.9837,46.8027,46.9361,56118.0
2024-04-23 09:40:00,49.24,49.36,49.24,49.35,45535.0,46.9265,47.0409,46.9265,47.0314,45535.0
2024-04-23 09:45:00,49.35,49.47,49.34,49.41,60534.0,47.0314,47.1457,47.0219,47.0886,60534.0
2024-04-23 09:50:00,49.41,49.47,49.24,49.24,63618.0,47.0886,47.1457,46.9265,46.9265,63618.0
2024-04-23 09:55:00,49.25,49.36,49.24,49.31,45142.0,46.9361,47.0409,46.9265,46.9933,45142.0
2024-04-23 10:00:00,49.31,49.36,49.28,49.34,56958.0,46.9933,47.0409,46.9647,47.0219,56958.0
2024-04-23 10:05:00,49.35,49.36,49.28,49.32,60602.0,47.0314,47.0409,46.9647,47.0028,60602.0
2024-04-23 10:10:00,49.32,49.36,49.29,49.33,60780.0,47.0028,47.0409,46.9742,47.0123,60780.0
2024-04-23 10:15:00,49.33,49.34,49.25,49.3,96577.0,47.0123,47.0219,46.9361,46.9837,96577.0
2024-04-23 10:20:00,49.31,49.33,49.2,49.24,90028.0,46.9933,47.0123,46.8884,46.9265,90028.0
2024-04-23 10:25:00,49.23,49.28,49.22,49.27,41111.0,46.917,46.9647,46.9075,46.9551,41111.0
2024-04-23 10:30:00,49.27,49.28,49.19,49.21,50743.0,46.9551,46.9647,46.8789,46.898,50743.0
2024-04-23 10:35:00,49.22,49.26,49.2,49.26,53724.0,46.9075,46.9456,46.8884,46.9456,53724.0
2024-04-23 10:40:00,49.25,49.28,49.23,49.28,44216.0,46.9361,46.9647,46.917,46.9647,44216.0
2024-04-23 10:45:00,49.28,49.29,49.19,49.25,59093.0,46.9647,46.9742,46.8789,46.9361,59093.0
2024-04-23 10:50:00,49.25,49.34,49.24,49.3,67368.0,46.9361,47.0219,46.9265,46.9837,67368.0
2024-04-23 10:55:00,49.3,49.36,49.29,49.36,33080.0,46.9837,47.0409,46.9742,47.0409,33080.0
2024-04-23 11:00:00,49.37,49.37,49.32,49.33,30413.0,47.0504,47.0504,47.0028,47.0123,30413.0
2024-04-23 11:05:00,49.34,49.38,49.33,49.37,33154.0,47.0219,47.06,47.0123,47.0504,33154.0
2024-04-23 11:10:00,49.37,49.4,49.34,49.4,16670.0,47.0504,47.079,47.0219,47.079,16670.0
2024-04-23 11:15:00,49.4,49.44,49.36,49.41,53379.0,47.079,47.1172,47.0409,47.0886,53379.0
2024-04-23 11:20:00,49.41,49.46,49.39,49.4,48530.0,47.0886,47.1362,47.0695,47.079,48530.0
2024-04-23 11:25:00,49.4,49.42,49.37,49.4,82026.0,47.079,47.0981,47.0504,47.079,82026.0
2024-04-23 11:30:00,49.4,49.41,49.34,49.39,87457.0,47.079,47.0886,47.0219,47.0695,87457.0
2024-04-23 11:35:00,49.38,49.39,49.29,49.36,58995.0,47.06,47.0695,46.9742,47.0409,58995.0
2024-04-23 11:40:00,49.36,49.37,49.27,49.27,60900.0,47.0409,47.0504,46.9551,46.9551,60900.0
2024-04-23 11:45:00,49.27,49.29,49.23,49.25,80684.0,46.9551,46.9742,46.917,46.9361,80684.0
2024-04-23 11:50:00,49.24,49.25,49.18,49.18,63046.0,46.9265,46.9361,46.8694,46.8694,63046.0
2024-04-23 11:55:00,49.18,49.25,49.18,49.24,59051.0,46.8694,46.9361,46.8694,46.9265,59051.0
2024-04-23 12:00:00,49.23,49.24,49.16,49.18,65302.0,46.917,46.9265,46.8503,46.8694,65302.0
2024-04-23 12:05:00,49.19,49.21,49.14,49.17,45966.0,46.8789,46.898,46.8312,46.8598,45966.0
2024-04-23 12:10:00,49.18,49.18,49.12,49.13,59956.0,46.8694,46.8694,46.8122,46.8217,59956.0
2024-04-23 12:15:00,49.13,49.16,49.12,49.14,71655.0,46.8217,46.8503,46.8122,46.8312,71655.0
2024-04-23 12:20:00,49.15,49.2,49.14,49.2,52159.0,46.8408,46.8884,46.8312,46.8884,52159.0
2024-04-23 12:25:00,49.2,49.21,49.14,49.19,54052.0,46.8884,46.898,46.8312,46.8789,54052.0
2024-04-23 12:30:00,49.19,49.23,49.18,49.22,152578.0,46.8789,46.917,46.8694,46.9075,152578.0
2024-04-23 12:35:00,49.21,49.23,49.19,49.21,48570.0,46.898,46.917,46.8789,46.898,48570.0
2024-04-23 12:40:00,49.21,49.25,49.21,49.25,45543.0,46.898,46.9361,46.898,46.9361,45543.0
2024-04-23 12:45:00,49.25,49.25,49.19,49.2,41808.0,46.9361,46.9361,46.8789,46.8884,41808.0
2024-04-23 12:50:00,49.21,49.21,49.17,49.18,49875.0,46.898,46.898,46.8598,46.8694,49875.0
2024-04-23 12:55:00,49.18,49.25,49.17,49.25,98225.0,46.8694,46.9361,46.8598,46.9361,98225.0
2024-04-23 13:00:00,49.25,49.29,49.23,49.28,39486.0,46.9361,46.9742,46.917,46.9647,39486.0
2024-04-23 13:05:00,49.28,49.28,49.24,49.25,37566.0,46.9647,46.9647,46.9265,46.9361,37566.0
2024-04-23 13:10:00,49.25,49.28,49.25,49.25,37732.0,46.9361,46.9647,46.9361,46.9361,37732.0
2024-04-23 13:15:00,49.26,49.27,49.24,49.26,47622.0,46.9456,46.9551,46.9265,46.9456,47622.0
2024-04-23 13:20:00,49.25,49.29,49.24,49.28,34022.0,46.9361,46.9742,46.9265,46.9647,34022.0
2024-04-23 13:25:00,49.29,49.33,49.26,49.3,49545.0,46.9742,47.0123,46.9456,46.9837,49545.0
2024-04-23 13:30:00,49.3,49.31,49.24,49.25,71683.0,46.9837,46.9933,46.9265,46.9361,71683.0
2024-04-23 13:35:00,49.25,49.26,49.22,49.26,55824.0,46.9361,46.9456,46.9075,46.9456,55824.0
2024-04-23 13:40:00,49.26,49.3,49.25,49.29,46233.0,46.9456,46.9837,46.9361,46.9742,46233.0
2024-04-23 13:45:00,49.28,49.31,49.27,49.29,51905.0,46.9647,46.9933,46.9551,46.9742,51905.0
2024-04-23 13:50:00,49.29,49.3,49.24,49.27,55386.0,46.9742,46.9837,46.9265,46.9551,55386.0
2024-04-23 13:55:00,49.26,49.27,49.18,49.2,50760.0,46.9456,46.9551,46.8694,46.8884,50760.0
2024-04-23 14:00:00,49.19,49.21,49.17,49.2,43791.0,46.8789,46.898,46.8598,46.8884,43791.0
2024-04-23 14:05:00,49.2,49.25,49.19,49.25,45058.0,46.8884,46.9361,46.8789,46.9361,45058.0
2024-04-23 14:10:00,49.24,49.25,49.21,49.22,53913.0,46.9265,46.9361,46.898,46.9075,53913.0
2024-04-23 14:15:00,49.23,49.24,49.19,49.21,67762.0,46.917,46.9265,46.8789,46.898,67762.0
2024-04-23 14:20:00,49.21,49.22,49.19,49.21,42984.0,46.898,46.9075,46.8789,46.898,42984.0
2024-04-23 14:25:00,49.21,49.21,49.17,49.18,52850.0,46.898,46.898,46.8598,46.8694,52850.0
2024-04-23 14:30:00,49.18,49.19,49.14,49.17,41170.0,46.8694,46.8789,46.8312,46.8598,41170.0
2024-04-23 14:35:00,49.18,49.23,49.17,49.22,61003.0,46.8694,46.917,46.8598,46.9075,61003.0
2024-04-23 14:40:00,49.23,49.24,49.21,49.23,45898.0,46.917,46.9265,46.898,46.917,45898.0
2024-04-23 14:45:00,49.24,49.26,49.21,49.23,76397.0,46.9265,46.9456,46.898,46.917,76397.0
2024-04-23 14:50:00,49.22,49.23,49.19,49.21,62003.0,46.9075,46.917,46.8789,46.898,62003.0
2024-04-23 14:55:00,49.21,49.22,49.19,49.2,60922.0,46.898,46.9075,46.8789,46.8884,60922.0
2024-04-23 15:00:00,49.2,49.21,49.14,49.15,70620.0,46.8884,46.898,46.8312,46.8408,70620.0
2024-04-23 15:05:00,49.16,49.16,49.12,49.12,56799.0,46.8503,46.8503,46.8122,46.8122,56799.0
2024-04-23 15:10:00,49.12,49.12,49.06,49.06,122076.0,46.8122,46.8122,46.755,46.755,122076.0
2024-04-23 15:15:00,49.06,49.09,49.06,49.06,101275.0,46.755,46.7836,46.755,46.755,101275.0
2024-04-23 15:20:00,49.06,49.07,49.04,49.07,159123.0,46.755,46.7645,46.7359,46.7645,159123.0
2024-04-23 15:25:00,49.08,49.08,49.05,49.06,88253.0,46.7741,46.7741,46.7455,46.755,88253.0
2024-04-23 15:30:00,49.07,49.07,49.03,49.05,144116.0,46.7645,46.7645,46.7264,46.7455,144116.0
2024-04-23 15:35:00,49.05,49.06,49.0,49.01,177075.0,46.7455,46.755,46.6978,46.7074,177075.0
2024-04-23 15:40:00,49.0,49.05,49.0,49.04,99990.0,46.6978,46.7455,46.6978,46.7359,99990.0
2024-04-23 15:45:00,49.03,49.08,49.01,49.08,183238.0,46.7264,46.7741,46.7074,46.7741,183238.0
2024-04-23 15:50:00,49.09,49.13,49.05,49.11,247912.0,46.7836,46.8217,46.7455,46.8027,247912.0
2024-04-23 15:55:00,49.11,49.12,48.95,49.0,633860.0,46.8027,46.8122,46.6502,46.6978,633860.0
2024-04-24 09:30:00,49.0,49.0,48.64,48.7,225055.0,46.6978,46.6978,46.3547,46.4119,225055.0
2024-04-24 09:35:00,48.7,48.71,48.55,48.6,127676.0,46.4119,46.4214,46.269,46.3166,127676.0
2024-04-24 09:40:00,48.59,48.79,48.59,48.76,134979.0,46.3071,46.4977,46.3071,46.4691,134979.0
2024-04-24 09:45:00,48.77,48.79,48.64,48.66,230748.0,46.4786,46.4977,46.3547,46.3738,230748.0
2024-04-24 09:50:00,48.66,48.72,48.61,48.63,161280.0,46.3738,46.431,46.3261,46.3452,161280.0
2024-04-24 09:55:00,48.64,48.74,48.62,48.68,199633.0,46.3547,46.45,46.3357,46.3929,199633.0
2024-04-24 10:00:00,48.68,48.83,48.65,48.73,175225.0,46.3929,46.5358,46.3643,46.4405,175225.0
2024-04-24 10:05:00,48.73,48.81,48.7,48.78,108258.0,46.4405,46.5168,46.4119,46.4882,108258.0
2024-04-24 10:10:00,48.79,48.91,48.78,48.84,84261.0,46.4977,46.6121,46.4882,46.5453,84261.0
2024-04-24 10:15:00,48.84,48.9,48.83,48.84,75279.0,46.5453,46.6025,46.5358,46.5453,75279.0
2024-04-24 10:20:00,48.84,48.92,48.82,48.83,96209.0,46.5453,46.6216,46.5263,46.5358,96209.0
2024-04-24 10:25:00,48.83,48.9,48.81,48.87,75976.0,46.5358,46.6025,46.5168,46.5739,75976.0
2024-04-24 10:30:00,48.88,48.88,48.72,48.76,54943.0,46.5835,46.5835,46.431,46.4691,54943.0
2024-04-24 10:35:00,48.76,48.78,48.74,48.78,44068.0,46.4691,46.4882,46.45,46.4882,44068.0
2024-04-24 10:40:00,48.78,48.79,48.69,48.7,67478.0,46.4882,46.4977,46.4024,46.4119,67478.0
2024-04-24 10:45:00,48.7,48.72,48.63,48.68,108498.0,46.4119,46.431,46.3452,46.3929,108498.0
2024-04-24 10:50:00,48.68,48.69,48.62,48.63,76590.0,46.3929,46.4024,46.3357,46.3452,76590.0
2024-04-24 10:55:00,48.63,48.66,48.6,48.66,91240.0,46.3452,46.3738,46.3166,46.3738,91240.0
2024-04-24 11:00:00,48.66,48.72,48.57,48.71,126637.0,46.3738,46.431,46.288,46.4214,126637.0
2024-04-24 11:05:00,48.71,48.72,48.66,48.71,66917.0,46.4214,46.431,46.3738,46.4214,66917.0
2024-04-24 11:10:00,48.71,48.73,48.65,48.7,75238.0,46.4214,46.4405,46.3643,46.4119,75238.0
2024-04-24 11:15:00,48.69,48.7,48.6,48.65,65552.0,46.4024,46.4119,46.3166,46.3643,65552.0
2024-04-24 11:20:00,48.65,48.66,48.58,48.62,82972.0,46.3643,46.3738,46.2976,46.3357,82972.0
2024-04-24 11:25:00,48.62,48.67,48.62,48.66,119673.0,46.3357,46.3833,46.3357,46.3738,119673.0
2024-04-24 11:30:00,48.66,48.74,48.66,48.71,228240.0,46.3738,46.45,46.3738,46.4214,228240.0
2024-04-24 11:35:00,48.72,48.74,48.68,48.7,65602.0,46.431,46.45,46.3929,46.4119,65602.0
2024-04-24 11:40:00,48.71,48.71,48.67,48.68,72144.0,46.4214,46.4214,46.3833,46.3929,72144.0
2024-04-24 11:45:00,48.68,48.7,48.63,48.65,87544.0,46.3929,46.4119,46.3452,46.3643,87544.0
2024-04-24 11:50:00,48.66,48.73,48.63,48.7,33969.0,46.3738,46.4405,46.3452,46.4119,33969.0
2024-04-24 11:55:00,48.7,48.76,48.68,48.73,86034.0,46.4119,46.4691,46.3929,46.4405,86034.0
2024-04-24 12:00:00,48.73,48.78,48.69,48.77,46258.0,46.4405,46.4882,46.4024,46.4786,46258.0
2024-04-24 12:05:00,48.77,48.79,48.73,48.75,58085.0,46.4786,46.4977,46.4405,46.4596,58085.0
2024-04-24 12:10:00,48.75,48.79,48.74,48.78,36994.0,46.4596,46.4977,46.45,46.4882,36994.0
2024-04-24 12:15:00,48.78,48.83,48.76,48.83,60491.0,46.4882,46.5358,46.4691,46.5358,60491.0
2024-04-24 12:20:00,48.83,48.86,48.76,48.8,88850.0,46.5358,46.5644,46.4691,46.5072,88850.0
2024-04-24 12:25:00,48.8,48.88,48.8,48.87,112315.0,46.5072,46.5835,46.5072,46.5739,112315.0
2024-04-24 12:30:00,48.87,48.89,48.82,48.87,96143.0,46.5739,46.593,46.5263,46.5739,96143.0
2024-04-24 12:35:00,48.87,48.89,48.82,48.84,89653.0,46.5739,46.593,46.5263,46.5453,89653.0
2024-04-24 12:40:00,48.84,48.86,48.8,48.8,65007.0,46.5453,46.5644,46.5072,46.5072,65007.0
2024-04-24 12:45:00,48.8,48.82,48.77,48.77,52513.0,46.5072,46.5263,46.4786,46.4786,52513.0
2024-04-24 12:50:00,48.78,48.8,48.75,48.75,82701.0,46.4882,46.5072,46.4596,46.4596,82701.0
2024-04-24 12:55:00,48.76,48.77,48.73,48.74,76393.0,46.4691,46.4786,46.4405,46.45,76393.0
2024-04-24 13:00:00,48.73,48.75,48.67,48.73,90675.0,46.4405,46.4596,46.3833,46.4405,90675.0
2024-04-24 13:05:00,48.73,48.8,48.72,48.8,163409.0,46.4405,46.5072,46.431,46.5072,163409.0
2024-04-24 13:10:00,48.8,48.82,48.75,48.8,85106.0,46.5072,46.5263,46.4596,46.5072,85106.0
2024-04-24 13:15:00,48.8,48.8,48.76,48.79,100271.0,46.5072,46.5072,46.4691,46.4977,100271.0
2024-04-24 13:20:00,48.79,48.8,48.75,48.76,63055.0,46.4977,46.5072,46.4596,46.4691,63055.0
2024-04-24 13:25:00,48.77,48.79,48.74,48.78,66874.0,46.4786,46.4977,46.45,46.4882,66874.0
2024-04-24 13:30:00,48.78,48.83,48.77,48.83,64643.0,46.4882,46.5358,46.4786,46.5358,64643.0
2024-04-24 13:35:00,48.83,48.84,48.78,48.79,94130.0,46.5358,46.5453,46.4882,46.4977,94130.0
2024-04-24 13:40:00,48.79,48.86,48.78,48.86,139219.0,46.4977,46.5644,46.4882,46.5644,139219.0
2024-04-24 13:45:00,48.86,48.95,48.85,48.92,49431.0,46.5644,46.6502,46.5549,46.6216,49431.0
2024-04-24 13:50:00,48.93,48.95,48.87,48.88,63745.0,46.6311,46.6502,46.5739,46.5835,63745.0
2024-04-24 13:55:00,48.89,49.01,48.88,48.99,64375.0,46.593,46.7074,46.5835,46.6883,64375.0
2024-04-24 14:00:00,49.0,49.02,48.94,48.95,75375.0,46.6978,46.7169,46.6406,46.6502,75375.0
2024-04-24 14:05:00,48.94,48.99,48.93,48.97,182417.0,46.6406,46.6883,46.6311,46.6692,182417.0
2024-04-24 14:10:00,48.98,49.05,48.96,49.02,69614.0,46.6788,46.7455,46.6597,46.7169,69614.0
2024-04-24 14:15:00,49.02,49.02,48.91,48.92,122455.0,46.7169,46.7169,46.6121,46.6216,122455.0
2024-04-24 14:20:00,48.91,48.92,48.87,48.88,103138.0,46.6121,46.6216,46.5739,46.5835,103138.0
2024-04-24 14:25:00,48.88,48.96,48.86,48.95,72572.0,46.5835,46.6597,46.5644,46.6502,72572.0
2024-04-24 14:30:00,48.95,48.95,48.87,48.91,123755.0,46.6502,46.6502,46.5739,46.6121,123755.0
2024-04-24 14:35:00,48.91,48.99,48.9,48.98,80987.0,46.6121,46.6883,46.6025,46.6788,80987.0
2024-04-24 14:40:00,48.98,49.03,48.98,49.03,42412.0,46.6788,46.7264,46.6788,46.7264,42412.0
2024-04-24 14:45:00,49.03,49.03,48.94,48.94,89148.0,46.7264,46.7264,46.6406,46.6406,89148.0
2024-04-24 14:50:00,48.94,48.95,48.85,48.85,95155.0,46.6406,46.6502,46.5549,46.5549,95155.0
2024-04-24 14:55:00,48.86,48.89,48.82,48.87,72051.0,46.5644,46.593,46.5263,46.5739,72051.0
2024-04-24 15:00:00,48.87,48.91,48.85,48.88,74447.0,46.5739,46.6121,46.5549,46.5835,74447.0
2024-04-24 15:05:00,48.89,48.92,48.81,48.85,95190.0,46.593,46.6216,46.5168,46.5549,95190.0
2024-04-24 15:10:00,48.84,48.87,48.82,48.87,54793.0,46.5453,46.5739,46.5263,46.5739,54793.0
2024-04-24 15:15:00,48.87,48.89,48.82,48.84,199830.0,46.5739,46.593,46.5263,46.5453,199830.0
2024-04-24 15:20:00,48.84,48.9,48.77,48.89,161596.0,46.5453,46.6025,46.4786,46.593,161596.0
2024-04-24 15:25:00,48.89,48.95,48.87,48.94,86160.0,46.593,46.6502,46.5739,46.6406,86160.0
2024-04-24 15:30:00,48.94,48.94,48.9,48.93,101372.0,46.6406,46.6406,46.6025,46.6311,101372.0
2024-04-24 15:35:00,48.93,48.93,48.82,48.86,166939.0,46.6311,46.6311,46.5263,46.5644,166939.0
2024-04-24 15:40:00,48.86,48.93,48.83,48.93,149064.0,46.5644,46.6311,46.5358,46.6311,149064.0
2024-04-24 15:45:00,48.93,48.93,48.82,48.84,180202.0,46.6311,46.6311,46.5263,46.5453,180202.0
2024-04-24 15:50:00,48.83,48.97,48.81,48.94,313511.0,46.5358,46.6692,46.5168,46.6406,313511.0
2024-04-24 15:55:00,48.94,48.96,48.81,48.86,739284.0,46.6406,46.6597,46.5168,46.5644,739284.0
2024-04-25 09:30:00,47.39,47.5,46.93,47.17,970749.0,45.1635,45.2683,44.7251,44.9538,970749.0
2024-04-25 09:35:00,47.18,47.33,46.71,46.73,594471.0,44.9633,45.1063,44.5154,44.5345,594471.0
2024-04-25 09:40:00,46.72,46.8,46.37,46.43,680155.0,44.5249,44.6012,44.1914,44.2486,680155.0
2024-04-25 09:45:00,46.44,46.46,45.92,45.93,941413.0,44.2581,44.2772,43.7625,43.7721,941413.0
2024-04-25 09:50:00,45.93,46.04,45.53,45.61,1226196.0,43.7721,43.8769,43.3909,43.4671,1226196.0
2024-04-25 09:55:00,45.61,45.65,45.35,45.59,875905.0,43.4671,43.5052,43.2193,43.448,875905.0
2024-04-25 10:00:00,45.59,45.62,45.28,45.41,976038.0,43.448,43.4766,43.1526,43.2765,976038.0
2024-04-25 10:05:00,45.4,45.41,45.15,45.34,840802.0,43.267,43.2765,43.0287,43.2098,840802.0
2024-04-25 10:10:00,45.34,45.4,45.17,45.27,805285.0,43.2098,43.267,43.0478,43.1431,805285.0
2024-04-25 10:15:00,45.26,45.33,45.11,45.3,595294.0,43.1335,43.2003,42.9906,43.1717,595294.0
2024-04-25 10:20:00,45.31,45.52,45.25,45.42,1282000.0,43.1812,43.3813,43.124,43.286,1282000.0
2024-04-25 10:25:00,45.43,45.63,45.31,45.54,725268.0,43.2956,43.4862,43.1812,43.4004,725268.0
2024-04-25 10:30:00,45.54,45.57,45.24,45.33,484829.0,43.4004,43.429,43.1145,43.2003,484829.0
2024-04-25 10:35:00,45.33,45.33,45.1,45.14,587019.0,43.2003,43.2003,42.9811,43.0192,587019.0
2024-04-25 10:40:00,45.14,45.28,45.05,45.07,570455.0,43.0192,43.1526,42.9334,42.9525,570455.0
2024-04-25 10:45:00,45.08,45.15,44.97,45.0,679469.0,42.962,43.0287,42.8572,42.8858,679469.0
2024-04-25 10:50:00,44.99,45.08,44.95,45.05,673953.0,42.8762,42.962,42.8381,42.9334,673953.0
2024-04-25 10:55:00,45.04,45.25,45.04,45.1,264210.0,42.9239,43.124,42.9239,42.9811,264210.0
2024-04-25 11:00:00,45.11,45.3,45.06,45.16,653357.0,42.9906,43.1717,42.9429,43.0382,653357.0
2024-04-25 11:05:00,45.16,45.16,44.98,45.0,467744.0,43.0382,43.0382,42.8667,42.8858,467744.0
2024-04-25 11:10:00,45.0,45.01,44.76,44.9,595038.0,42.8858,42.8953,42.657,42.7905,595038.0
2024-04-25 11:15:00,44.9,44.92,44.74,44.82,359495.0,42.7905,42.8095,42.638,42.7142,359495.0
2024-04-25 11:20:00,44.82,44.88,44.69,44.73,456897.0,42.7142,42.7714,42.5903,42.6284,456897.0
2024-04-25 11:25:00,44.73,44.82,44.67,44.69,395123.0,42.6284,42.7142,42.5713,42.5903,395123.0
2024-04-25 11:30:00,44.69,44.94,44.69,44.9,603786.0,42.5903,42.8286,42.5903,42.7905,603786.0
2024-04-25 11:35:00,44.9,45.1,44.9,45.02,602359.0,42.7905,42.9811,42.7905,42.9048,602359.0
2024-04-25 11:40:00,45.02,45.05,44.93,44.95,298501.0,42.9048,42.9334,42.819,42.8381,298501.0
2024-04-25 11:45:00,44.96,45.08,44.94,45.05,292752.0,42.8476,42.962,42.8286,42.9334,292752.0
2024-04-25 11:50:00,45.05,45.07,44.92,44.97,219130.0,42.9334,42.9525,42.8095,42.8572,219130.0
2024-04-25 11:55:00,44.97,45.13,44.96,45.13,332595.0,42.8572,43.0096,42.8476,43.0096,332595.0
2024-04-25 12:00:00,45.12,45.23,45.04,45.07,479900.0,43.0001,43.105,42.9239,42.9525,479900.0
2024-04-25 12:05:00,45.08,45.09,45.0,45.07,193814.0,42.962,42.9715,42.8858,42.9525,193814.0
2024-04-25 12:10:00,45.08,45.16,45.06,45.09,219205.0,42.962,43.0382,42.9429,42.9715,219205.0
2024-04-25 12:15:00,45.1,45.11,44.85,44.88,337418.0,42.9811,42.9906,42.7428,42.7714,337418.0
2024-04-25 12:20:00,44.88,44.91,44.8,44.81,214517.0,42.7714,42.8,42.6952,42.7047,214517.0
2024-04-25 12:25:00,44.81,44.82,44.7,44.71,297617.0,42.7047,42.7142,42.5999,42.6094,297617.0
2024-04-25 12:30:00,44.71,44.73,44.61,44.67,398261.0,42.6094,42.6284,42.5141,42.5713,398261.0
2024-04-25 12:35:00,44.66,44.8,44.65,44.73,273020.0,42.5617,42.6952,42.5522,42.6284,273020.0
2024-04-25 12:40:00,44.73,44.77,44.7,44.76,214946.0,42.6284,42.6666,42.5999,42.657,214946.0
2024-04-25 12:45:00,44.76,44.77,44.65,44.68,260348.0,42.657,42.6666,42.5522,42.5808,260348.0
2024-04-25 12:50:00,44.68,44.7,44.65,44.69,210797.0,42.5808,42.5999,42.5522,42.5903,210797.0
2024-04-25 12:55:00,44.69,44.82,44.67,44.81,260443.0,42.5903,42.7142,42.5713,42.7047,260443.0
2024-04-25 13:00:00,44.82,44.87,44.64,44.73,313858.0,42.7142,42.7619,42.5427,42.6284,313858.0
2024-04-25 13:05:00,44.72,44.74,44.64,44.73,230123.0,42.6189,42.638,42.5427,42.6284,230123.0
2024-04-25 13:10:00,44.73,44.92,44.71,44.81,335506.0,42.6284,42.8095,42.6094,42.7047,335506.0
2024-04-25 13:15:00,44.8,44.83,44.56,44.58,455331.0,42.6952,42.7237,42.4664,42.4855,455331.0
2024-04-25 13:20:00,44.58,44.61,44.38,44.41,457771.0,42.4855,42.5141,42.2949,42.3235,457771.0
2024-04-25 13:25:00,44.4,44.5,44.37,44.49,341958.0,42.3139,42.4092,42.2854,42.3997,341958.0
2024-04-25 13:30:00,44.49,44.55,44.45,44.51,258556.0,42.3997,42.4569,42.3616,42.4188,258556.0
2024-04-25 13:35:00,44.51,44.67,44.45,44.66,303428.0,42.4188,42.5713,42.3616,42.5617,303428.0
2024-04-25 13:40:00,44.66,44.67,44.58,44.63,230406.0,42.5617,42.5713,42.4855,42.5331,230406.0
2024-04-25 13:45:00,44.64,44.67,44.59,44.61,200076.0,42.5427,42.5713,42.495,42.5141,200076.0
2024-04-25 13:50:00,44.61,44.67,44.51,44.58,264249.0,42.5141,42.5713,42.4188,42.4855,264249.0
2024-04-25 13:55:00,44.57,44.77,44.57,44.71,883815.0,42.476,42.6666,42.476,42.6094,883815.0
2024-04-25 14:00:00,44.71,44.8,44.63,44.77,415314.0,42.6094,42.6952,42.5331,42.6666,415314.0
2024-04-25 14:05:00,44.77,44.8,44.59,44.65,248539.0,42.6666,42.6952,42.495,42.5522,248539.0
2024-04-25 14:10:00,44.65,44.74,44.63,44.71,204750.0,42.5522,42.638,42.5331,42.6094,204750.0
2024-04-25 14:15:00,44.71,44.8,44.62,44.64,279526.0,42.6094,42.6952,42.5236,42.5427,279526.0
2024-04-25 14:20:00,44.64,44.68,44.54,44.55,378154.0,42.5427,42.5808,42.4474,42.4569,378154.0
2024-04-25 14:25:00,44.55,44.65,44.54,44.58,310590.0,42.4569,42.5522,42.4474,42.4855,310590.0
2024-04-25 14:30:00,44.57,44.65,44.55,44.58,248033.0,42.476,42.5522,42.4569,42.4855,248033.0
2024-04-25 14:35:00,44.57,44.7,44.55,44.65,305837.0,42.476,42.5999,42.4569,42.5522,305837.0
2024-04-25 14:40:00,44.65,44.66,44.61,44.64,130376.0,42.5522,42.5617,42.5141,42.5427,130376.0
2024-04-25 14:45:00,44.64,44.69,44.5,44.5,203947.0,42.5427,42.5903,42.4092,42.4092,203947.0
2024-04-25 14:50:00,44.51,44.59,44.49,44.56,228164.0,42.4188,42.495,42.3997,42.4664,228164.0
2024-04-25 14:55:00,44.56,44.68,44.54,44.67,187453.0,42.4664,42.5808,42.4474,42.5713,187453.0
2024-04-25 15:00:00,44.67,44.76,44.66,44.73,1078339.0,42.5713,42.657,42.5617,42.6284,1078339.0
2024-04-25 15:05:00,44.74,44.76,44.62,44.62,627206.0,42.638,42.657,42.5236,42.5236,627206.0
2024-04-25 15:10:00,44.62,44.81,44.6,44.78,373206.0,42.5236,42.7047,42.5046,42.6761,373206.0
2024-04-25 15:15:00,44.78,44.99,44.77,44.93,303591.0,42.6761,42.8762,42.6666,42.819,303591.0
2024-04-25 15:20:00,44.94,44.97,44.81,44.84,298690.0,42.8286,42.8572,42.7047,42.7333,298690.0
2024-04-25 15:25:00,44.84,44.84,44.77,44.8,185999.0,42.7333,42.7333,42.6666,42.6952,185999.0
2024-04-25 15:30:00,44.8,44.85,44.73,44.78,191178.0,42.6952,42.7428,42.6284,42.6761,191178.0
2024-04-25 15:35:00,44.78,44.82,44.75,44.8,228701.0,42.6761,42.7142,42.6475,42.6952,228701.0
2024-04-25 15:40:00,44.8,44.81,44.63,44.66,544721.0,42.6952,42.7047,42.5331,42.5617,544721.0
2024-04-25 15:45:00,44.66,44.71,44.62,44.66,495332.0,42.5617,42.6094,42.5236,42.5617,495332.0
2024-04-25 15:50:00,44.65,44.73,44.6,44.73,1053427.0,42.5522,42.6284,42.5046,42.6284,1053427.0
2024-04-25 15:55:00,44.73,44.8,44.66,44.69,2406660.0,42.6284,42.6952,42.5617,42.5903,2406660.0
2024-04-26 09:30:00,44.68,44.68,44.38,44.53,491296.0,42.5808,42.5808,42.2949,42.4378,491296.0
2024-04-26 09:35:00,44.54,44.63,44.34,44.51,322193.0,42.4474,42.5331,42.2568,42.4188,322193.0
2024-04-26 09:40:00,44.51,44.86,44.48,44.8,301017.0,42.4188,42.7523,42.3902,42.6952,301017.0
2024-04-26 09:45:00,44.79,44.79,44.5,44.51,262328.0,42.6856,42.6856,42.4092,42.4188,262328.0
2024-04-26 09:50:00,44.51,44.73,44.43,44.64,256550.0,42.4188,42.6284,42.3425,42.5427,256550.0
2024-04-26 09:55:00,44.65,44.71,44.58,44.66,146491.0,42.5522,42.6094,42.4855,42.5617,146491.0
2024-04-26 10:00:00,44.66,45.12,44.58,45.08,273916.0,42.5617,43.0001,42.4855,42.962,273916.0
2024-04-26 10:05:00,45.08,45.13,44.81,44.85,175313.0,42.962,43.0096,42.7047,42.7428,175313.0
2024-04-26 10:10:00,44.84,45.08,44.81,45.02,176417.0,42.7333,42.962,42.7047,42.9048,176417.0
2024-04-26 10:15:00,45.03,45.04,44.92,45.01,143614.0,42.9143,42.9239,42.8095,42.8953,143614.0
2024-04-26 10:20:00,45.03,45.1,44.84,44.93,171168.0,42.9143,42.9811,42.7333,42.819,171168.0
2024-04-26 10:25:00,44.93,45.09,44.9,45.07,221340.0,42.819,42.9715,42.7905,42.9525,221340.0
2024-04-26 10:30:00,45.06,45.21,45.05,45.12,165872.0,42.9429,43.0859,42.9334,43.0001,165872.0
2024-04-26 10:35:00,45.11,45.19,45.08,45.16,124457.0,42.9906,43.0668,42.962,43.0382,124457.0
2024-04-26 10:40:00,45.15,45.17,45.09,45.16,108207.0,43.0287,43.0478,42.9715,43.0382,108207.0
2024-04-26 10:45:00,45.16,45.21,45.09,45.19,185834.0,43.0382,43.0859,42.9715,43.0668,185834.0
2024-04-26 10:50:00,45.19,45.21,45.05,45.07,130851.0,43.0668,43.0859,42.9334,42.9525,130851.0
2024-04-26 10:55:00,45.07,45.17,45.03,45.14,163273.0,42.9525,43.0478,42.9143,43.0192,163273.0
2024-04-26 11:00:00,45.14,45.26,45.1,45.26,163684.0,43.0192,43.1335,42.9811,43.1335,163684.0
2024-04-26 11:05:00,45.27,45.34,45.23,45.3,176530.0,43.1431,43.2098,43.105,43.1717,176530.0
2024-04-26 11:10:00,45.31,45.33,45.23,45.3,194511.0,43.1812,43.2003,43.105,43.1717,194511.0
2024-04-26 11:15:00,45.3,45.34,45.16,45.32,154840.0,43.1717,43.2098,43.0382,43.1907,154840.0
2024-04-26 11:20:00,45.32,45.32,45.13,45.2,136366.0,43.1907,43.1907,43.0096,43.0764,136366.0
2024-04-26 11:25:00,45.2,45.21,45.13,45.13,195440.0,43.0764,43.0859,43.0096,43.0096,195440.0
2024-04-26 11:30:00,45.13,45.24,45.09,45.17,147641.0,43.0096,43.1145,42.9715,43.0478,147641.0
2024-04-26 11:35:00,45.18,45.28,45.17,45.28,145410.0,43.0573,43.1526,43.0478,43.1526,145410.0
2024-04-26 11:40:00,45.28,45.37,45.27,45.32,163498.0,43.1526,43.2384,43.1431,43.1907,163498.0
2024-04-26 11:45:00,45.33,45.33,45.2,45.23,152626.0,43.2003,43.2003,43.0764,43.105,152626.0
2024-04-26 11:50:00,45.23,45.28,45.22,45.25,95724.0,43.105,43.1526,43.0954,43.124,95724.0
2024-04-26 11:55:00,45.25,45.29,45.17,45.2,170215.0,43.124,43.1621,43.0478,43.0764,170215.0
2024-04-26 12:00:00,45.2,45.26,45.16,45.25,184750.0,43.0764,43.1335,43.0382,43.124,184750.0
2024-04-26 12:05:00,45.25,45.25,45.15,45.21,120638.0,43.124,43.124,43.0287,43.0859,120638.0
2024-04-26 12:10:00,45.21,45.22,45.17,45.17,92539.0,43.0859,43.0954,43.0478,43.0478,92539.0
2024-04-26 12:15:00,45.16,45.21,45.16,45.19,88984.0,43.0382,43.0859,43.0382,43.0668,88984.0
2024-04-26 12:20:00,45.2,45.26,45.15,45.18,199327.0,43.0764,43.1335,43.0287,43.0573,199327.0
2024-04-26 12:25:00,45.18,45.2,45.12,45.2,77766.0,43.0573,43.0764,43.0001,43.0764,77766.0
2024-04-26 12:30:00,45.2,45.26,45.19,45.25,155486.0,43.0764,43.1335,43.0668,43.124,155486.0
2024-04-26 12:35:00,45.26,45.26,45.16,45.22,81709.0,43.1335,43.1335,43.0382,43.0954,81709.0
2024-04-26 12:40:00,45.22,45.26,45.19,45.26,63187.0,43.0954,43.1335,43.0668,43.1335,63187.0
2024-04-26 12:45:00,45.26,45.29,45.23,45.28,59731.0,43.1335,43.1621,43.105,43.1526,59731.0
2024-04-26 12:50:00,45.28,45.31,45.25,45.3,55350.0,43.1526,43.1812,43.124,43.1717,55350.0
2024-04-26 12:55:00,45.3,45.31,45.2,45.22,112240.0,43.1717,43.1812,43.0764,43.0954,112240.0
2024-04-26 13:00:00,45.21,45.24,45.19,45.21,70078.0,43.0859,43.1145,43.0668,43.0859,70078.0
2024-04-26 13:05:00,45.22,45.22,45.14,45.19,74489.0,43.0954,43.0954,43.0192,43.0668,74489.0
2024-04-26 13:10:00,45.19,45.23,45.18,45.21,101154.0,43.0668,43.105,43.0573,43.0859,101154.0
2024-04-26 13:15:00,45.21,45.21,45.02,45.1,198597.0,43.0859,43.0859,42.9048,42.9811,198597.0
2024-04-26 13:20:00,45.11,45.15,45.07,45.13,82250.0,42.9906,43.0287,42.9525,43.0096,82250.0
2024-04-26 13:25:00,45.13,45.21,45.1,45.2,79403.0,43.0096,43.0859,42.9811,43.0764,79403.0
2024-04-26 13:30:00,45.2,45.25,45.15,45.22,88783.0,43.0764,43.124,43.0287,43.0954,88783.0
2024-04-26 13:35:00,45.22,45.23,45.19,45.21,85401.0,43.0954,43.105,43.0668,43.0859,85401.0
2024-04-26 13:40:00,45.21,45.21,45.15,45.16,73588.0,43.0859,43.0859,43.0287,43.0382,73588.0
2024-04-26 13:45:00,45.17,45.19,45.12,45.18,96620.0,43.0478,43.0668,43.0001,43.0573,96620.0
2024-04-26 13:50:00,45.17,45.26,45.17,45.23,99734.0,43.0478,43.1335,43.0478,43.105,99734.0
2024-04-26 13:55:00,45.22,45.25,45.17,45.2,122286.0,43.0954,43.124,43.0478,43.0764,122286.0
2024-04-26 14:00:00,45.2,45.21,45.12,45.2,102885.0,43.0764,43.0859,43.0001,43.0764,102885.0
2024-04-26 14:05:00,45.2,45.21,45.17,45.2,102595.0,43.0764,43.0859,43.0478,43.0764,102595.0
2024-04-26 14:10:00,45.2,45.21,45.16,45.18,105190.0,43.0764,43.0859,43.0382,43.0573,105190.0
2024-04-26 14:15:00,45.18,45.18,45.12,45.12,73532.0,43.0573,43.0573,43.0001,43.0001,73532.0
2024-04-26 14:20:00,45.12,45.15,45.09,45.13,103095.0,43.0001,43.0287,42.9715,43.0096,103095.0
2024-04-26 14:25:00,45.13,45.13,45.08,45.11,119434.0,43.0096,43.0096,42.962,42.9906,119434.0
2024-04-26 14:30:00,45.11,45.2,45.1,45.19,100337.0,42.9906,43.0764,42.9811,43.0668,100337.0
2024-04-26 14:35:00,45.19,45.28,45.18,45.25,103115.0,43.0668,43.1526,43.0573,43.124,103115.0
2024-04-26 14:40:00,45.25,45.29,45.24,45.25,113748.0,43.124,43.1621,43.1145,43.124,113748.0
2024-04-26 14:45:00,45.25,45.31,45.24,45.31,127794.0,43.124,43.1812,43.1145,43.1812,127794.0
2024-04-26 14:50:00,45.31,45.31,45.22,45.27,144411.0,43.1812,43.1812,43.0954,43.1431,144411.0
2024-04-26 14:55:00,45.27,45.29,45.24,45.27,83097.0,43.1431,43.1621,43.1145,43.1431,83097.0
2024-04-26 15:00:00,45.27,45.3,45.26,45.28,99018.0,43.1431,43.1717,43.1335,43.1526,99018.0
2024-04-26 15:05:00,45.28,45.31,45.27,45.29,137959.0,43.1526,43.1812,43.1431,43.1621,137959.0
2024-04-26 15:10:00,45.29,45.31,45.27,45.29,126418.0,43.1621,43.1812,43.1431,43.1621,126418.0
2024-04-26 15:15:00,45.29,45.29,45.19,45.2,139393.0,43.1621,43.1621,43.0668,43.0764,139393.0
2024-04-26 15:20:00,45.2,45.25,45.19,45.22,156111.0,43.0764,43.124,43.0668,43.0954,156111.0
2024-04-26 15:25:00,45.23,45.24,45.19,45.21,149742.0,43.105,43.1145,43.0668,43.0859,149742.0
2024-04-26 15:30:00,45.2,45.22,45.11,45.12,399257.0,43.0764,43.0954,42.9906,43.0001,399257.0
2024-04-26 15:35:00,45.12,45.12,45.03,45.03,198334.0,43.0001,43.0001,42.9143,42.9143,198334.0
2024-04-26 15:40:00,45.03,45.05,44.99,45.02,363288.0,42.9143,42.9334,42.8762,42.9048,363288.0
2024-04-26 15:45:00,45.02,45.02,44.87,44.91,489414.0,42.9048,42.9048,42.7619,42.8,489414.0
2024-04-26 15:50:00,44.92,44.94,44.85,44.87,868911.0,42.8095,42.8286,42.7428,42.7619,868911.0
2024-04-26 15:55:00,44.87,44.93,44.78,44.84,1642853.0,42.7619,42.819,42.6761,42.7333,1642853.0
2024-04-29 09:30:00,45.09,45.32,45.07,45.25,348728.0,42.9715,43.1907,42.9525,43.124,348728.0
2024-04-29 09:35:00,45.25,45.38,45.16,45.35,175638.0,43.124,43.2479,43.0382,43.2193,175638.0
2024-04-29 09:40:00,45.36,45.38,45.11,45.23,186003.0,43.2288,43.2479,42.9906,43.105,186003.0
2024-04-29 09:45:00,45.23,45.25,45.11,45.13,101591.0,43.105,43.124,42.9906,43.0096,101591.0
2024-04-29 09:50:00,45.13,45.16,45.0,45.05,120503.0,43.0096,43.0382,42.8858,42.9334,120503.0
2024-04-29 09:55:00,45.05,45.13,45.03,45.09,127731.0,42.9334,43.0096,42.9143,42.9715,127731.0
2024-04-29 10:00:00,45.11,45.25,45.09,45.2,155418.0,42.9906,43.124,42.9715,43.0764,155418.0
2024-04-29 10:05:00,45.19,45.22,45.16,45.22,119146.0,43.0668,43.0954,43.0382,43.0954,119146.0
2024-04-29 10:10:00,45.22,45.23,45.1,45.15,164085.0,43.0954,43.105,42.9811,43.0287,164085.0
2024-04-29 10:15:00,45.16,45.22,45.11,45.13,120502.0,43.0382,43.0954,42.9906,43.0096,120502.0
2024-04-29 10:20:00,45.13,45.15,45.09,45.12,79538.0,43.0096,43.0287,42.9715,43.0001,79538.0
2024-04-29 10:25:00,45.12,45.12,44.98,45.0,111544.0,43.0001,43.0001,42.8667,42.8858,111544.0
2024-04-29 10:30:00,45.0,45.16,44.98,45.11,100256.0,42.8858,43.0382,42.8667,42.9906,100256.0
2024-04-29 10:35:00,45.11,45.16,45.09,45.14,77046.0,42.9906,43.0382,42.9715,43.0192,77046.0
2024-04-29 10:40:00,45.15,45.16,45.04,45.06,70638.0,43.0287,43.0382,42.9239,42.9429,70638.0
2024-04-29 10:45:00,45.06,45.06,44.96,44.97,134842.0,42.9429,42.9429,42.8476,42.8572,134842.0
2024-04-29 10:50:00,44.96,44.99,44.91,44.93,116509.0,42.8476,42.8762,42.8,42.819,116509.0
2024-04-29 10:55:00,44.93,44.93,44.85,44.86,123212.0,42.819,42.819,42.7428,42.7523,123212.0
2024-04-29 11:00:00,44.85,44.88,44.77,44.86,127402.0,42.7428,42.7714,42.6666,42.7523,127402.0
2024-04-29 11:05:00,44.85,44.88,44.81,44.83,72760.0,42.7428,42.7714,42.7047,42.7237,72760.0
2024-04-29 11:10:00,44.83,44.91,44.82,44.83,82855.0,42.7237,42.8,42.7142,42.7237,82855.0
2024-04-29 11:15:00,44.83,44.87,44.75,44.76,147398.0,42.7237,42.7619,42.6475,42.657,147398.0
2024-04-29 11:20:00,44.77,44.82,44.71,44.77,118768.0,42.6666,42.7142,42.6094,42.6666,118768.0
2024-04-29 11:25:00,44.76,44.78,44.74,44.77,79045.0,42.657,42.6761,42.638,42.6666,79045.0
2024-04-29 11:30:00,44.77,44.82,44.74,44.8,161058.0,42.6666,42.7142,42.638,42.6952,161058.0
2024-04-29 11:35:00,44.8,44.83,44.78,44.78,98036.0,42.6952,42.7237,42.6761,42.6761,98036.0
2024-04-29 11:40:00,44.79,44.87,44.78,44.81,76967.0,42.6856,42.7619,42.6761,42.7047,76967.0
2024-04-29 11:45:00,44.8,44.85,44.79,44.82,43325.0,42.6952,42.7428,42.6856,42.7142,43325.0
2024-04-29 11:50:00,44.83,44.85,44.82,44.84,55458.0,42.7237,42.7428,42.7142,42.7333,55458.0
2024-04-29 11:55:00,44.84,44.89,44.84,44.88,87886.0,42.7333,42.7809,42.7333,42.7714,87886.0
2024-04-29 12:00:00,44.87,44.89,44.84,44.86,76354.0,42.7619,42.7809,42.7333,42.7523,76354.0
2024-04-29 12:05:00,44.85,44.85,44.78,44.82,78581.0,42.7428,42.7428,42.6761,42.7142,78581.0
2024-04-29 12:10:00,44.82,44.84,44.79,44.82,47973.0,42.7142,42.7333,42.6856,42.7142,47973.0
2024-04-29 12:15:00,44.82,44.83,44.79,44.8,86969.0,42.7142,42.7237,42.6856,42.6952,86969.0
2024-04-29 12:20:00,44.79,44.8,44.75,44.77,97640.0,42.6856,42.6952,42.6475,42.6666,97640.0
2024-04-29 12:25:00,44.76,44.76,44.66,44.71,110398.0,42.657,42.657,42.5617,42.6094,110398.0
2024-04-29 12:30:00,44.72,44.73,44.64,44.66,109452.0,42.6189,42.6284,42.5427,42.5617,109452.0
2024-04-29 12:35:00,44.65,44.73,44.63,44.68,99340.0,42.5522,42.6284,42.5331,42.5808,99340.0
2024-04-29 12:40:00,44.69,44.7,44.65,44.68,111931.0,42.5903,42.5999,42.5522,42.5808,111931.0
2024-04-29 12:45:00,44.67,44.72,44.66,44.68,99476.0,42.5713,42.6189,42.5617,42.5808,99476.0
2024-04-29 12:50:00,44.68,44.7,44.62,44.63,124716.0,42.5808,42.5999,42.5236,42.5331,124716.0
2024-04-29 12:55:00,44.64,44.67,44.6,44.63,119083.0,42.5427,42.5713,42.5046,42.5331,119083.0
2024-04-29 13:00:00,44.63,44.68,44.62,44.66,65649.0,42.5331,42.5808,42.5236,42.5617,65649.0
2024-04-29 13:05:00,44.66,44.71,44.64,44.67,93158.0,42.5617,42.6094,42.5427,42.5713,93158.0
2024-04-29 13:10:00,44.68,44.69,44.65,44.66,81723.0,42.5808,42.5903,42.5522,42.5617,81723.0
2024-04-29 13:15:00,44.66,44.72,44.65,44.71,141660.0,42.5617,42.6189,42.5522,42.6094,141660.0
2024-04-29 13:20:00,44.71,44.73,44.68,44.73,87578.0,42.6094,42.6284,42.5808,42.6284,87578.0
2024-04-29 13:25:00,44.73,44.73,44.64,44.66,107343.0,42.6284,42.6284,42.5427,42.5617,107343.0
2024-04-29 13:30:00,44.65,44.68,44.62,44.65,124078.0,42.5522,42.5808,42.5236,42.5522,124078.0
2024-04-29 13:35:00,44.65,44.72,44.64,44.69,69222.0,42.5522,42.6189,42.5427,42.5903,69222.0
2024-04-29 13:40:00,44.68,44.7,44.67,44.69,41522.0,42.5808,42.5999,42.5713,42.5903,41522.0
2024-04-29 13:45:00,44.69,44.7,44.65,44.66,59371.0,42.5903,42.5999,42.5522,42.5617,59371.0
2024-04-29 13:50:00,44.66,44.68,44.63,44.65,136974.0,42.5617,42.5808,42.5331,42.5522,136974.0
2024-04-29 13:55:00,44.65,44.65,44.61,44.62,97814.0,42.5522,42.5522,42.5141,42.5236,97814.0
2024-04-29 14:00:00,44.63,44.67,44.61,44.65,143214.0,42.5331,42.5713,42.5141,42.5522,143214.0
2024-04-29 14:05:00,44.65,44.74,44.64,44.71,131330.0,42.5522,42.638,42.5427,42.6094,131330.0
2024-04-29 14:10:00,44.71,44.73,44.69,44.7,126260.0,42.6094,42.6284,42.5903,42.5999,126260.0
2024-04-29 14:15:00,44.71,44.72,44.65,44.66,75383.0,42.6094,42.6189,42.5522,42.5617,75383.0
2024-04-29 14:20:00,44.66,44.67,44.63,44.63,68285.0,42.5617,42.5713,42.5331,42.5331,68285.0
2024-04-29 14:25:00,44.63,44.64,44.6,44.64,138316.0,42.5331,42.5427,42.5046,42.5427,138316.0
2024-04-29 14:30:00,44.64,44.66,44.55,44.6,146648.0,42.5427,42.5617,42.4569,42.5046,146648.0
2024-04-29 14:35:00,44.59,44.6,44.53,44.55,125348.0,42.495,42.5046,42.4378,42.4569,125348.0
2024-04-29 14:40:00,44.55,44.6,44.53,44.59,92013.0,42.4569,42.5046,42.4378,42.495,92013.0
2024-04-29 14:45:00,44.59,44.61,44.57,44.6,53397.0,42.495,42.5141,42.476,42.5046,53397.0
2024-04-29 14:50:00,44.61,44.65,44.6,44.6,93045.0,42.5141,42.5522,42.5046,42.5046,93045.0
2024-04-29 14:55:00,44.6,44.7,44.6,44.66,187531.0,42.5046,42.5999,42.5046,42.5617,187531.0
2024-04-29 15:00:00,44.66,44.67,44.6,44.64,150893.0,42.5617,42.5713,42.5046,42.5427,150893.0
2024-04-29 15:05:00,44.64,44.69,44.61,44.69,130235.0,42.5427,42.5903,42.5141,42.5903,130235.0
2024-04-29 15:10:00,44.69,44.72,44.65,44.72,96780.0,42.5903,42.6189,42.5522,42.6189,96780.0
2024-04-29 15:15:00,44.72,44.74,44.64,44.64,142897.0,42.6189,42.638,42.5427,42.5427,142897.0
2024-04-29 15:20:00,44.65,44.67,44.57,44.59,123307.0,42.5522,42.5713,42.476,42.495,123307.0
2024-04-29 15:25:00,44.59,44.62,44.58,44.62,82094.0,42.495,42.5236,42.4855,42.5236,82094.0
2024-04-29 15:30:00,44.62,44.63,44.57,44.62,144493.0,42.5236,42.5331,42.476,42.5236,144493.0
2024-04-29 15:35:00,44.62,44.63,44.58,44.59,92364.0,42.5236,42.5331,42.4855,42.495,92364.0
2024-04-29 15:40:00,44.59,44.66,44.56,44.64,151477.0,42.495,42.5617,42.4664,42.5427,151477.0
2024-04-29 15:45:00,44.65,44.71,44.63,44.66,243606.0,42.5522,42.6094,42.5331,42.5617,243606.0
2024-04-29 15:50:00,44.66,44.7,44.63,44.69,368569.0,42.5617,42.5999,42.5331,42.5903,368569.0
2024-04-29 15:55:00,44.69,44.69,44.59,44.65,1077240.0,42.5903,42.5903,42.495,42.5522,1077240.0
2024-04-30 09:30:00,44.4,44.4,44.03,44.05,455765.0,42.3139,42.3139,41.9613,41.9804,455765.0
2024-04-30 09:35:00,44.04,44.28,43.97,44.13,253430.0,41.9709,42.1996,41.9041,42.0566,253430.0
2024-04-30 09:40:00,44.13,44.26,44.07,44.22,129149.0,42.0566,42.1805,41.9995,42.1424,129149.0
2024-04-30 09:45:00,44.22,44.32,44.15,44.19,199682.0,42.1424,42.2377,42.0757,42.1138,199682.0
2024-04-30 09:50:00,44.19,44.21,44.01,44.06,174672.0,42.1138,42.1329,41.9423,41.9899,174672.0
2024-04-30 09:55:00,44.07,44.17,44.01,44.02,172569.0,41.9995,42.0948,41.9423,41.9518,172569.0
2024-04-30 10:00:00,44.03,44.2,44.0,44.18,179299.0,41.9613,42.1233,41.9327,42.1043,179299.0
2024-04-30 10:05:00,44.19,44.26,44.14,44.15,160524.0,42.1138,42.1805,42.0662,42.0757,160524.0
2024-04-30 10:10:00,44.15,44.17,44.06,44.1,105940.0,42.0757,42.0948,41.9899,42.028,105940.0
2024-04-30 10:15:00,44.11,44.15,44.03,44.13,163353.0,42.0376,42.0757,41.9613,42.0566,163353.0
2024-04-30 10:20:00,44.12,44.3,44.09,44.29,144549.0,42.0471,42.2186,42.0185,42.2091,144549.0
2024-04-30 10:25:00,44.28,44.33,44.22,44.22,150537.0,42.1996,42.2472,42.1424,42.1424,150537.0
2024-04-30 10:30:00,44.23,44.38,44.22,44.31,246323.0,42.1519,42.2949,42.1424,42.2282,246323.0
2024-04-30 10:35:00,44.31,44.39,44.28,44.36,108161.0,42.2282,42.3044,42.1996,42.2758,108161.0
2024-04-30 10:40:00,44.36,44.43,44.29,44.43,137452.0,42.2758,42.3425,42.2091,42.3425,137452.0
2024-04-30 10:45:00,44.43,44.56,44.42,44.55,99573.0,42.3425,42.4664,42.333,42.4569,99573.0
2024-04-30 10:50:00,44.55,44.6,44.5,44.53,127627.0,42.4569,42.5046,42.4092,42.4378,127627.0
2024-04-30 10:55:00,44.54,44.61,44.51,44.59,101833.0,42.4474,42.5141,42.4188,42.495,101833.0
2024-04-30 11:00:00,44.59,44.61,44.53,44.57,104122.0,42.495,42.5141,42.4378,42.476,104122.0
2024-04-30 11:05:00,44.58,44.7,44.54,44.69,157096.0,42.4855,42.5999,42.4474,42.5903,157096.0
2024-04-30 11:10:00,44.69,44.76,44.46,44.49,90738.0,42.5903,42.657,42.3711,42.3997,90738.0
2024-04-30 11:15:00,44.5,44.59,44.45,44.48,71657.0,42.4092,42.495,42.3616,42.3902,71657.0
2024-04-30 11:20:00,44.48,44.55,44.42,44.51,72814.0,42.3902,42.4569,42.333,42.4188,72814.0
2024-04-30 11:25:00,44.51,44.58,44.5,44.57,56892.0,42.4188,42.4855,42.4092,42.476,56892.0
2024-04-30 11:30:00,44.57,44.57,44.45,44.57,486385.0,42.476,42.476,42.3616,42.476,486385.0
2024-04-30 11:35:00,44.57,44.64,44.54,44.62,77419.0,42.476,42.5427,42.4474,42.5236,77419.0
2024-04-30 11:40:00,44.61,44.72,44.59,44.68,59315.0,42.5141,42.6189,42.495,42.5808,59315.0
2024-04-30 11:45:00,44.69,44.73,44.65,44.65,77709.0,42.5903,42.6284,42.5522,42.5522,77709.0
2024-04-30 11:50:00,44.65,44.72,44.58,44.59,107907.0,42.5522,42.6189,42.4855,42.495,107907.0
2024-04-30 11:55:00,44.59,44.62,44.56,44.57,122374.0,42.495,42.5236,42.4664,42.476,122374.0
2024-04-30 12:00:00,44.57,44.58,44.53,44.53,80112.0,42.476,42.4855,42.4378,42.4378,80112.0
2024-04-30 12:05:00,44.54,44.62,44.53,44.59,64013.0,42.4474,42.5236,42.4378,42.495,64013.0
2024-04-30 12:10:00,44.58,44.62,44.54,44.59,61362.0,42.4855,42.5236,42.4474,42.495,61362.0
2024-04-30 12:15:00,44.59,44.64,44.56,44.57,75698.0,42.495,42.5427,42.4664,42.476,75698.0
2024-04-30 12:20:00,44.57,44.6,44.54,44.55,48669.0,42.476,42.5046,42.4474,42.4569,48669.0
2024-04-30 12:25:00,44.55,44.65,44.54,44.58,74098.0,42.4569,42.5522,42.4474,42.4855,74098.0
2024-04-30 12:30:00,44.58,44.65,44.52,44.52,86821.0,42.4855,42.5522,42.4283,42.4283,86821.0
2024-04-30 12:35:00,44.53,44.57,44.51,44.55,60525.0,42.4378,42.476,42.4188,42.4569,60525.0
2024-04-30 12:40:00,44.56,44.59,44.55,44.57,59385.0,42.4664,42.495,42.4569,42.476,59385.0
2024-04-30 12:45:00,44.58,44.63,44.56,44.59,86361.0,42.4855,42.5331,42.4664,42.495,86361.0
2024-04-30 12:50:00,44.59,44.68,44.56,44.62,105555.0,42.495,42.5808,42.4664,42.5236,105555.0
2024-04-30 12:55:00,44.61,44.65,44.6,44.64,71148.0,42.5141,42.5522,42.5046,42.5427,71148.0
2024-04-30 13:00:00,44.64,44.67,44.59,44.64,51790.0,42.5427,42.5713,42.495,42.5427,51790.0
2024-04-30 13:05:00,44.65,44.75,44.63,44.7,75507.0,42.5522,42.6475,42.5331,42.5999,75507.0
2024-04-30 13:10:00,44.7,44.71,44.63,44.65,51379.0,42.5999,42.6094,42.5331,42.5522,51379.0
2024-04-30 13:15:00,44.65,44.66,44.59,44.59,57636.0,42.5522,42.5617,42.495,42.495,57636.0
2024-04-30 13:20:00,44.59,44.62,44.58,44.59,65420.0,42.495,42.5236,42.4855,42.495,65420.0
2024-04-30 13:25:00,44.59,44.61,44.56,44.58,34242.0,42.495,42.5141,42.4664,42.4855,34242.0
2024-04-30 13:30:00,44.58,44.62,44.56,44.59,43982.0,42.4855,42.5236,42.4664,42.495,43982.0
2024-04-30 13:35:00,44.59,44.6,44.55,44.55,72894.0,42.495,42.5046,42.4569,42.4569,72894.0
2024-04-30 13:40:00,44.55,44.58,44.53,44.55,56374.0,42.4569,42.4855,42.4378,42.4569,56374.0
2024-04-30 13:45:00,44.55,44.62,44.55,44.58,40880.0,42.4569,42.5236,42.4569,42.4855,40880.0
2024-04-30 13:50:00,44.58,44.6,44.55,44.59,36800.0,42.4855,42.5046,42.4569,42.495,36800.0
2024-04-30 13:55:00,44.59,44.66,44.55,44.61,150147.0,42.495,42.5617,42.4569,42.5141,150147.0
2024-04-30 14:00:00,44.62,44.65,44.58,44.59,42528.0,42.5236,42.5522,42.4855,42.495,42528.0
2024-04-30 14:05:00,44.59,44.6,44.52,44.55,58425.0,42.495,42.5046,42.4283,42.4569,58425.0
2024-04-30 14:10:00,44.55,44.55,44.42,44.43,151827.0,42.4569,42.4569,42.333,42.3425,151827.0
2024-04-30 14:15:00,44.43,44.51,44.4,44.47,101849.0,42.3425,42.4188,42.3139,42.3807,101849.0
2024-04-30 14:20:00,44.47,44.55,44.45,44.49,154090.0,42.3807,42.4569,42.3616,42.3997,154090.0
2024-04-30 14:25:00,44.49,44.54,44.45,44.53,56969.0,42.3997,42.4474,42.3616,42.4378,56969.0
2024-04-30 14:30:00,44.52,44.52,44.42,44.45,112306.0,42.4283,42.4283,42.333,42.3616,112306.0
2024-04-30 14:35:00,44.45,44.47,44.4,44.41,105804.0,42.3616,42.3807,42.3139,42.3235,105804.0
2024-04-30 14:40:00,44.41,44.43,44.32,44.33,149579.0,42.3235,42.3425,42.2377,42.2472,149579.0
2024-04-30 14:45:00,44.33,44.42,44.31,44.39,173495.0,42.2472,42.333,42.2282,42.3044,173495.0
2024-04-30 14:50:00,44.39,44.42,44.27,44.29,214894.0,42.3044,42.333,42.1901,42.2091,214894.0
2024-04-30 14:55:00,44.29,44.32,44.22,44.31,253807.0,42.2091,42.2377,42.1424,42.2282,253807.0
2024-04-30 15:00:00,44.32,44.41,44.29,44.38,120405.0,42.2377,42.3235,42.2091,42.2949,120405.0
2024-04-30 15:05:00,44.38,44.39,44.32,44.33,87276.0,42.2949,42.3044,42.2377,42.2472,87276.0
2024-04-30 15:10:00,44.33,44.34,44.25,44.26,152956.0,42.2472,42.2568,42.171,42.1805,152956.0
2024-04-30 15:15:00,44.26,44.27,44.17,44.17,297572.0,42.1805,42.1901,42.0948,42.0948,297572.0
2024-04-30 15:20:00,44.18,44.19,44.13,44.15,165989.0,42.1043,42.1138,42.0566,42.0757,165989.0
2024-04-30 15:25:00,44.15,44.15,44.1,44.14,128528.0,42.0757,42.0757,42.028,42.0662,128528.0
2024-04-30 15:30:00,44.14,44.2,44.13,44.15,137465.0,42.0662,42.1233,42.0566,42.0757,137465.0
2024-04-30 15:35:00,44.15,44.18,44.08,44.13,176349.0,42.0757,42.1043,42.009,42.0566,176349.0
2024-04-30 15:40:00,44.13,44.16,44.1,44.13,181674.0,42.0566,42.0852,42.028,42.0566,181674.0
2024-04-30 15:45:00,44.12,44.15,44.1,44.12,297550.0,42.0471,42.0757,42.028,42.0471,297550.0
2024-04-30 15:50:00,44.12,44.13,44.04,44.04,534790.0,42.0471,42.0566,41.9709,41.9709,534790.0
2024-04-30 15:55:00,44.05,44.08,43.93,43.95,1416557.0,41.9804,42.009,41.866,41.8851,1416557.0
2024-05-01 09:30:00,43.97,44.47,43.92,44.23,377300.0,41.9041,42.3807,41.8565,42.1519,377300.0
2024-05-01 09:35:00,44.21,44.23,43.89,43.91,158311.0,42.1329,42.1519,41.8279,41.847,158311.0
2024-05-01 09:40:00,43.92,43.92,43.72,43.91,180399.0,41.8565,41.8565,41.6659,41.847,180399.0
2024-05-01 09:45:00,43.91,43.96,43.78,43.84,158148.0,41.847,41.8946,41.7231,41.7803,158148.0
2024-05-01 09:50:00,43.84,43.87,43.77,43.82,97706.0,41.7803,41.8088,41.7135,41.7612,97706.0
2024-05-01 09:55:00,43.82,43.86,43.79,43.82,130597.0,41.7612,41.7993,41.7326,41.7612,130597.0
2024-05-01 10:00:00,43.82,43.85,43.73,43.8,114137.0,41.7612,41.7898,41.6754,41.7421,114137.0
2024-05-01 10:05:00,43.8,43.93,43.76,43.92,354051.0,41.7421,41.866,41.704,41.8565,354051.0
2024-05-01 10:10:00,43.92,44.03,43.91,44.02,159351.0,41.8565,41.9613,41.847,41.9518,159351.0
2024-05-01 10:15:00,44.03,44.14,43.98,44.14,137628.0,41.9613,42.0662,41.9137,42.0662,137628.0
2024-05-01 10:20:00,44.14,44.16,44.04,44.08,137093.0,42.0662,42.0852,41.9709,42.009,137093.0
2024-05-01 10:25:00,44.08,44.15,44.07,44.12,84483.0,42.009,42.0757,41.9995,42.0471,84483.0
2024-05-01 10:30:00,44.12,44.14,44.02,44.02,212115.0,42.0471,42.0662,41.9518,41.9518,212115.0
2024-05-01 10:35:00,44.03,44.16,44.0,44.05,284616.0,41.9613,42.0852,41.9327,41.9804,284616.0
2024-05-01 10:40:00,44.05,44.11,43.96,44.1,145486.0,41.9804,42.0376,41.8946,42.028,145486.0
2024-05-01 10:45:00,44.1,44.22,44.05,44.15,143048.0,42.028,42.1424,41.9804,42.0757,143048.0
2024-05-01 10:50:00,44.15,44.16,44.02,44.03,109441.0,42.0757,42.0852,41.9518,41.9613,109441.0
2024-05-01 10:55:00,44.06,44.17,44.06,44.17,66668.0,41.9899,42.0948,41.9899,42.0948,66668.0
2024-05-01 11:00:00,44.18,44.37,44.15,44.28,90162.0,42.1043,42.2854,42.0757,42.1996,90162.0
2024-05-01 11:05:00,44.29,44.33,44.27,44.27,89528.0,42.2091,42.2472,42.1901,42.1901,89528.0
2024-05-01 11:10:00,44.27,44.33,44.25,44.31,69239.0,42.1901,42.2472,42.171,42.2282,69239.0
2024-05-01 11:15:00,44.32,44.34,44.28,44.29,110715.0,42.2377,42.2568,42.1996,42.2091,110715.0
2024-05-01 11:20:00,44.29,44.33,44.23,44.23,84875.0,42.2091,42.2472,42.1519,42.1519,84875.0
2024-05-01 11:25:00,44.23,44.32,44.16,44.17,82457.0,42.1519,42.2377,42.0852,42.0948,82457.0
2024-05-01 11:30:00,44.16,44.24,44.14,44.15,76553.0,42.0852,42.1615,42.0662,42.0757,76553.0
2024-05-01 11:35:00,44.15,44.19,44.11,44.13,72281.0,42.0757,42.1138,42.0376,42.0566,72281.0
2024-05-01 11:40:00,44.13,44.15,44.08,44.11,42705.0,42.0566,42.0757,42.009,42.0376,42705.0
2024-05-01 11:45:00,44.11,44.14,44.03,44.05,103290.0,42.0376,42.0662,41.9613,41.9804,103290.0
2024-05-01 11:50:00,44.05,44.11,44.03,44.1,60611.0,41.9804,42.0376,41.9613,42.028,60611.0
2024-05-01 11:55:00,44.1,44.23,44.09,44.23,55296.0,42.028,42.1519,42.0185,42.1519,55296.0
2024-05-01 12:00:00,44.22,44.23,44.17,44.21,51996.0,42.1424,42.1519,42.0948,42.1329,51996.0
2024-05-01 12:05:00,44.2,44.24,44.16,44.19,93414.0,42.1233,42.1615,42.0852,42.1138,93414.0
2024-05-01 12:10:00,44.19,44.2,44.12,44.14,48039.0,42.1138,42.1233,42.0471,42.0662,48039.0
2024-05-01 12:15:00,44.14,44.14,44.08,44.12,44058.0,42.0662,42.0662,42.009,42.0471,44058.0
2024-05-01 12:20:00,44.11,44.21,44.1,44.21,60495.0,42.0376,42.1329,42.028,42.1329,60495.0
2024-05-01 12:25:00,44.21,44.25,44.1,44.19,121464.0,42.1329,42.171,42.028,42.1138,121464.0
2024-05-01 12:30:00,44.19,44.23,44.18,44.23,53622.0,42.1138,42.1519,42.1043,42.1519,53622.0
2024-05-01 12:35:00,44.23,44.27,44.22,44.24,69230.0,42.1519,42.1901,42.1424,42.1615,69230.0
2024-05-01 12:40:00,44.25,44.28,44.23,44.26,52304.0,42.171,42.1996,42.1519,42.1805,52304.0
2024-05-01 12:45:00,44.26,44.32,44.25,44.32,49030.0,42.1805,42.2377,42.171,42.2377,49030.0
2024-05-01 12:50:00,44.32,44.34,44.2,44.21,46216.0,42.2377,42.2568,42.1233,42.1329,46216.0
2024-05-01 12:55:00,44.2,44.22,44.15,44.18,29740.0,42.1233,42.1424,42.0757,42.1043,29740.0
2024-05-01 13:00:00,44.18,44.2,44.13,44.14,38195.0,42.1043,42.1233,42.0566,42.0662,38195.0
2024-05-01 13:05:00,44.14,44.19,44.13,44.16,56950.0,42.0662,42.1138,42.0566,42.0852,56950.0
2024-05-01 13:10:00,44.16,44.18,44.14,44.15,42996.0,42.0852,42.1043,42.0662,42.0757,42996.0
2024-05-01 13:15:00,44.16,44.22,44.15,44.16,134552.0,42.0852,42.1424,42.0757,42.0852,134552.0
2024-05-01 13:20:00,44.17,44.18,44.1,44.1,58311.0,42.0948,42.1043,42.028,42.028,58311.0
2024-05-01 13:25:00,44.1,44.15,44.08,44.14,88965.0,42.028,42.0757,42.009,42.0662,88965.0
2024-05-01 13:30:00,44.14,44.22,44.11,44.14,103192.0,42.0662,42.1424,42.0376,42.0662,103192.0
2024-05-01 13:35:00,44.13,44.17,44.11,44.12,60709.0,42.0566,42.0948,42.0376,42.0471,60709.0
2024-05-01 13:40:00,44.11,44.12,44.06,44.11,68441.0,42.0376,42.0471,41.9899,42.0376,68441.0
2024-05-01 13:45:00,44.11,44.18,44.09,44.11,128169.0,42.0376,42.1043,42.0185,42.0376,128169.0
2024-05-01 13:50:00,44.11,44.13,44.07,44.07,67636.0,42.0376,42.0566,41.9995,41.9995,67636.0
2024-05-01 13:55:00,44.07,44.12,44.07,44.12,81545.0,41.9995,42.0471,41.9995,42.0471,81545.0
2024-05-01 14:00:00,44.12,44.13,44.0,44.05,148777.0,42.0471,42.0566,41.9327,41.9804,148777.0
2024-05-01 14:05:00,44.04,44.08,44.0,44.02,79372.0,41.9709,42.009,41.9327,41.9518,79372.0
2024-05-01 14:10:00,44.03,44.05,43.99,43.99,84473.0,41.9613,41.9804,41.9232,41.9232,84473.0
2024-05-01 14:15:00,43.99,44.03,43.97,43.98,85776.0,41.9232,41.9613,41.9041,41.9137,85776.0
2024-05-01 14:20:00,43.98,44.02,43.96,44.02,61309.0,41.9137,41.9518,41.8946,41.9518,61309.0
2024-05-01 14:25:00,44.02,44.07,44.0,44.02,75698.0,41.9518,41.9995,41.9327,41.9518,75698.0
2024-05-01 14:30:00,44.02,44.13,43.94,44.12,223452.0,41.9518,42.0566,41.8756,42.0471,223452.0
2024-05-01 14:35:00,44.12,44.12,43.99,44.1,170916.0,42.0471,42.0471,41.9232,42.028,170916.0
2024-05-01 14:40:00,44.11,44.24,44.09,44.23,150386.0,42.0376,42.1615,42.0185,42.1519,150386.0
2024-05-01 14:45:00,44.23,44.38,44.22,44.37,150051.0,42.1519,42.2949,42.1424,42.2854,150051.0
2024-05-01 14:50:00,44.37,44.42,44.34,44.36,94932.0,42.2854,42.333,42.2568,42.2758,94932.0
2024-05-01 14:55:00,44.35,44.41,44.31,44.37,98437.0,42.2663,42.3235,42.2282,42.2854,98437.0
2024-05-01 15:00:00,44.37,44.41,44.3,44.35,158534.0,42.2854,42.3235,42.2186,42.2663,158534.0
2024-05-01 15:05:00,44.36,44.44,44.32,44.33,163164.0,42.2758,42.3521,42.2377,42.2472,163164.0
2024-05-01 15:10:00,44.33,44.38,44.3,44.32,89571.0,42.2472,42.2949,42.2186,42.2377,89571.0
2024-05-01 15:15:00,44.33,44.38,44.28,44.31,150015.0,42.2472,42.2949,42.1996,42.2282,150015.0
2024-05-01 15:20:00,44.31,44.34,44.26,44.3,145665.0,42.2282,42.2568,42.1805,42.2186,145665.0
2024-05-01 15:25:00,44.3,44.35,44.27,44.28,175415.0,42.2186,42.2663,42.1901,42.1996,175415.0
2024-05-01 15:30:00,44.29,44.29,44.19,44.21,192676.0,42.2091,42.2091,42.1138,42.1329,192676.0
2024-05-01 15:35:00,44.21,44.22,44.1,44.15,194627.0,42.1329,42.1424,42.028,42.0757,194627.0
2024-05-01 15:40:00,44.15,44.21,44.13,44.19,153407.0,42.0757,42.1329,42.0566,42.1138,153407.0
2024-05-01 15:45:00,44.19,44.32,44.16,44.3,223412.0,42.1138,42.2377,42.0852,42.2186,223412.0
2024-05-01 15:50:00,44.29,44.3,44.19,44.21,300767.0,42.2091,42.2186,42.1138,42.1329,300767.0
2024-05-01 15:55:00,44.21,44.28,44.18,44.2,723272.0,42.1329,42.1996,42.1043,42.1233,723272.0
2024-05-02 09:30:00,44.36,44.42,43.85,43.93,340032.0,42.2758,42.333,41.7898,41.866,340032.0
2024-05-02 09:35:00,43.94,44.08,43.87,43.89,170399.0,41.8756,42.009,41.8088,41.8279,170399.0
2024-05-02 09:40:00,43.88,43.91,43.61,43.66,260381.0,41.8184,41.847,41.5611,41.6087,260381.0
2024-05-02 09:45:00,43.65,43.66,43.42,43.49,630236.0,41.5992,41.6087,41.38,41.4467,630236.0
2024-05-02 09:50:00,43.49,43.55,43.37,43.47,387523.0,41.4467,41.5039,41.3323,41.4276,387523.0
2024-05-02 09:55:00,43.47,43.48,43.33,43.48,288122.0,41.4276,41.4372,41.2942,41.4372,288122.0
2024-05-02 10:00:00,43.48,43.63,43.44,43.56,271580.0,41.4372,41.5801,41.3991,41.5134,271580.0
2024-05-02 10:05:00,43.56,43.69,43.52,43.61,231444.0,41.5134,41.6373,41.4753,41.5611,231444.0
2024-05-02 10:10:00,43.63,43.79,43.58,43.66,347390.0,41.5801,41.7326,41.5325,41.6087,347390.0
2024-05-02 10:15:00,43.66,43.84,43.63,43.82,178036.0,41.6087,41.7803,41.5801,41.7612,178036.0
2024-05-02 10:20:00,43.82,43.93,43.82,43.85,100748.0,41.7612,41.866,41.7612,41.7898,100748.0
2024-05-02 10:25:00,43.86,43.86,43.74,43.75,233469.0,41.7993,41.7993,41.685,41.6945,233469.0
2024-05-02 10:30:00,43.76,43.84,43.74,43.79,110692.0,41.704,41.7803,41.685,41.7326,110692.0
2024-05-02 10:35:00,43.79,43.84,43.7,43.72,121239.0,41.7326,41.7803,41.6468,41.6659,121239.0
2024-05-02 10:40:00,43.71,43.75,43.68,43.73,110324.0,41.6564,41.6945,41.6278,41.6754,110324.0
2024-05-02 10:45:00,43.73,43.87,43.71,43.84,235560.0,41.6754,41.8088,41.6564,41.7803,235560.0
2024-05-02 10:50:00,43.84,43.88,43.8,43.8,74631.0,41.7803,41.8184,41.7421,41.7421,74631.0
2024-05-02 10:55:00,43.81,43.92,43.8,43.86,72960.0,41.7517,41.8565,41.7421,41.7993,72960.0
2024-05-02 11:00:00,43.87,43.87,43.75,43.76,87189.0,41.8088,41.8088,41.6945,41.704,87189.0
2024-05-02 11:05:00,43.76,43.85,43.75,43.84,83962.0,41.704,41.7898,41.6945,41.7803,83962.0
2024-05-02 11:10:00,43.84,43.89,43.81,43.88,97133.0,41.7803,41.8279,41.7517,41.8184,97133.0
2024-05-02 11:15:00,43.88,43.94,43.84,43.91,114967.0,41.8184,41.8756,41.7803,41.847,114967.0
2024-05-02 11:20:00,43.91,44.0,43.9,43.98,229741.0,41.847,41.9327,41.8374,41.9137,229741.0
2024-05-02 11:25:00,43.97,44.02,43.92,43.93,154728.0,41.9041,41.9518,41.8565,41.866,154728.0
2024-05-02 11:30:00,43.93,43.94,43.86,43.9,89189.0,41.866,41.8756,41.7993,41.8374,89189.0
2024-05-02 11:35:00,43.9,43.96,43.87,43.94,90849.0,41.8374,41.8946,41.8088,41.8756,90849.0
2024-05-02 11:40:00,43.94,43.99,43.92,43.95,141907.0,41.8756,41.9232,41.8565,41.8851,141907.0
2024-05-02 11:45:00,43.95,43.99,43.94,43.96,80232.0,41.8851,41.9232,41.8756,41.8946,80232.0
2024-05-02 11:50:00,43.96,44.0,43.94,43.97,89598.0,41.8946,41.9327,41.8756,41.9041,89598.0
2024-05-02 11:55:00,43.97,44.03,43.95,43.98,124726.0,41.9041,41.9613,41.8851,41.9137,124726.0
2024-05-02 12:00:00,43.98,44.03,43.97,44.02,55114.0,41.9137,41.9613,41.9041,41.9518,55114.0
2024-05-02 12:05:00,44.02,44.03,43.98,44.0,93024.0,41.9518,41.9613,41.9137,41.9327,93024.0
2024-05-02 12:10:00,44.0,44.01,43.97,43.99,80369.0,41.9327,41.9423,41.9041,41.9232,80369.0
2024-05-02 12:15:00,44.0,44.05,43.98,44.01,87976.0,41.9327,41.9804,41.9137,41.9423,87976.0
2024-05-02 12:20:00,44.01,44.05,44.0,44.02,91621.0,41.9423,41.9804,41.9327,41.9518,91621.0
2024-05-02 12:25:00,44.02,44.03,43.98,44.0,109805.0,41.9518,41.9613,41.9137,41.9327,109805.0
2024-05-02 12:30:00,44.0,44.01,43.94,43.98,88571.0,41.9327,41.9423,41.8756,41.9137,88571.0
2024-05-02 12:35:00,43.98,44.03,43.94,44.01,94659.0,41.9137,41.9613,41.8756,41.9423,94659.0
2024-05-02 12:40:00,44.01,44.04,43.99,44.04,65806.0,41.9423,41.9709,41.9232,41.9709,65806.0
2024-05-02 12:45:00,44.03,44.05,43.99,44.03,40443.0,41.9613,41.9804,41.9232,41.9613,40443.0
2024-05-02 12:50:00,44.02,44.04,43.99,44.01,67155.0,41.9518,41.9709,41.9232,41.9423,67155.0
2024-05-02 12:55:00,44.01,44.01,43.98,44.0,45392.0,41.9423,41.9423,41.9137,41.9327,45392.0
2024-05-02 13:00:00,44.0,44.06,43.97,43.98,70564.0,41.9327,41.9899,41.9041,41.9137,70564.0
2024-05-02 13:05:00,43.98,44.03,43.97,44.01,54974.0,41.9137,41.9613,41.9041,41.9423,54974.0
2024-05-02 13:10:00,44.01,44.01,43.98,43.99,83119.0,41.9423,41.9423,41.9137,41.9232,83119.0
2024-05-02 13:15:00,43.98,44.0,43.94,43.94,54666.0,41.9137,41.9327,41.8756,41.8756,54666.0
2024-05-02 13:20:00,43.95,43.97,43.9,43.91,46940.0,41.8851,41.9041,41.8374,41.847,46940.0
2024-05-02 13:25:00,43.92,43.94,43.91,43.93,66150.0,41.8565,41.8756,41.847,41.866,66150.0
2024-05-02 13:30:00,43.94,43.97,43.87,43.89,83876.0,41.8756,41.9041,41.8088,41.8279,83876.0
2024-05-02 13:35:00,43.89,43.96,43.88,43.94,157288.0,41.8279,41.8946,41.8184,41.8756,157288.0
2024-05-02 13:40:00,43.94,43.97,43.9,43.92,66649.0,41.8756,41.9041,41.8374,41.8565,66649.0
2024-05-02 13:45:00,43.91,43.92,43.86,43.87,87599.0,41.847,41.8565,41.7993,41.8088,87599.0
2024-05-02 13:50:00,43.87,43.91,43.83,43.91,71270.0,41.8088,41.847,41.7707,41.847,71270.0
2024-05-02 13:55:00,43.91,43.95,43.86,43.89,72705.0,41.847,41.8851,41.7993,41.8279,72705.0
2024-05-02 14:00:00,43.89,43.89,43.84,43.89,66424.0,41.8279,41.8279,41.7803,41.8279,66424.0
2024-05-02 14:05:00,43.89,43.9,43.83,43.87,94434.0,41.8279,41.8374,41.7707,41.8088,94434.0
2024-05-02 14:10:00,43.87,43.87,43.79,43.81,192867.0,41.8088,41.8088,41.7326,41.7517,192867.0
2024-05-02 14:15:00,43.8,43.83,43.79,43.8,66881.0,41.7421,41.7707,41.7326,41.7421,66881.0
2024-05-02 14:20:00,43.8,43.82,43.74,43.77,93541.0,41.7421,41.7612,41.685,41.7135,93541.0
2024-05-02 14:25:00,43.77,43.87,43.76,43.83,77600.0,41.7135,41.8088,41.704,41.7707,77600.0
2024-05-02 14:30:00,43.83,43.89,43.81,43.87,116385.0,41.7707,41.8279,41.7517,41.8088,116385.0
2024-05-02 14:35:00,43.87,43.89,43.81,43.82,87840.0,41.8088,41.8279,41.7517,41.7612,87840.0
2024-05-02 14:40:00,43.82,43.89,43.82,43.86,199276.0,41.7612,41.8279,41.7612,41.7993,199276.0
2024-05-02 14:45:00,43.86,43.86,43.81,43.84,104749.0,41.7993,41.7993,41.7517,41.7803,104749.0
2024-05-02 14:50:00,43.84,43.91,43.84,43.91,155608.0,41.7803,41.847,41.7803,41.847,155608.0
2024-05-02 14:55:00,43.89,43.93,43.85,43.86,113729.0,41.8279,41.866,41.7898,41.7993,113729.0
2024-05-02 15:00:00,43.86,43.89,43.83,43.87,130851.0,41.7993,41.8279,41.7707,41.8088,130851.0
2024-05-02 15:05:00,43.87,43.9,43.84,43.89,124460.0,41.8088,41.8374,41.7803,41.8279,124460.0
2024-05-02 15:10:00,43.89,43.92,43.84,43.87,141473.0,41.8279,41.8565,41.7803,41.8088,141473.0
2024-05-02 15:15:00,43.88,43.88,43.76,43.77,127672.0,41.8184,41.8184,41.704,41.7135,127672.0
2024-05-02 15:20:00,43.77,43.85,43.76,43.78,115419.0,41.7135,41.7898,41.704,41.7231,115419.0
2024-05-02 15:25:00,43.79,43.83,43.78,43.8,126789.0,41.7326,41.7707,41.7231,41.7421,126789.0
2024-05-02 15:30:00,43.79,43.8,43.74,43.76,209267.0,41.7326,41.7421,41.685,41.704,209267.0
2024-05-02 15:35:00,43.76,43.78,43.71,43.72,231570.0,41.704,41.7231,41.6564,41.6659,231570.0
2024-05-02 15:40:00,43.72,43.73,43.67,43.68,222246.0,41.6659,41.6754,41.6182,41.6278,222246.0
2024-05-02 15:45:00,43.67,43.74,43.66,43.69,310686.0,41.6182,41.685,41.6087,41.6373,310686.0
2024-05-02 15:50:00,43.68,43.73,43.66,43.69,472214.0,41.6278,41.6754,41.6087,41.6373,472214.0
2024-05-02 15:55:00,43.69,43.72,43.61,43.71,1085861.0,41.6373,41.6659,41.5611,41.6564,1085861.0
2024-05-03 09:30:00,43.9,44.12,43.81,43.94,263723.0,41.8374,42.0471,41.7517,41.8756,263723.0
2024-05-03 09:35:00,43.94,44.11,43.88,44.04,161280.0,41.8756,42.0376,41.8184,41.9709,161280.0
2024-05-03 09:40:00,44.05,44.13,44.0,44.03,132299.0,41.9804,42.0566,41.9327,41.9613,132299.0
2024-05-03 09:45:00,44.04,44.09,43.97,44.02,95071.0,41.9709,42.0185,41.9041,41.9518,95071.0
2024-05-03 09:50:00,44.02,44.12,44.0,44.11,99104.0,41.9518,42.0471,41.9327,42.0376,99104.0
2024-05-03 09:55:00,44.11,44.25,44.09,44.16,241906.0,42.0376,42.171,42.0185,42.0852,241906.0
2024-05-03 10:00:00,44.18,44.27,44.05,44.22,232776.0,42.1043,42.1901,41.9804,42.1424,232776.0
2024-05-03 10:05:00,44.22,44.3,44.2,44.25,357215.0,42.1424,42.2186,42.1233,42.171,357215.0
2024-05-03 10:10:00,44.24,44.28,44.11,44.27,119051.0,42.1615,42.1996,42.0376,42.1901,119051.0
2024-05-03 10:15:00,44.28,44.33,44.2,44.26,79508.0,42.1996,42.2472,42.1233,42.1805,79508.0
2024-05-03 10:20:00,44.26,44.26,44.1,44.14,98463.0,42.1805,42.1805,42.028,42.0662,98463.0
2024-05-03 10:25:00,44.13,44.14,44.0,44.04,129265.0,42.0566,42.0662,41.9327,41.9709,129265.0
2024-05-03 10:30:00,44.05,44.06,43.82,43.84,157522.0,41.9804,41.9899,41.7612,41.7803,157522.0
2024-05-03 10:35:00,43.83,43.9,43.8,43.81,96051.0,41.7707,41.8374,41.7421,41.7517,96051.0
2024-05-03 10:40:00,43.81,43.9,43.81,43.86,62787.0,41.7517,41.8374,41.7517,41.7993,62787.0
2024-05-03 10:45:00,43.87,43.88,43.76,43.77,84851.0,41.8088,41.8184,41.704,41.7135,84851.0
2024-05-03 10:50:00,43.78,43.78,43.68,43.71,141082.0,41.7231,41.7231,41.6278,41.6564,141082.0
2024-05-03 10:55:00,43.71,43.8,43.7,43.76,97855.0,41.6564,41.7421,41.6468,41.704,97855.0
2024-05-03 11:00:00,43.77,43.83,43.75,43.83,70610.0,41.7135,41.7707,41.6945,41.7707,70610.0
2024-05-03 11:05:00,43.83,43.86,43.77,43.83,64730.0,41.7707,41.7993,41.7135,41.7707,64730.0
2024-05-03 11:10:00,43.83,43.9,43.82,43.87,51313.0,41.7707,41.8374,41.7612,41.8088,51313.0
2024-05-03 11:15:00,43.88,43.89,43.84,43.88,48717.0,41.8184,41.8279,41.7803,41.8184,48717.0
2024-05-03 11:20:00,43.89,43.98,43.87,43.98,151641.0,41.8279,41.9137,41.8088,41.9137,151641.0
2024-05-03 11:25:00,43.98,43.98,43.87,43.92,60373.0,41.9137,41.9137,41.8088,41.8565,60373.0
2024-05-03 11:30:00,43.92,43.93,43.87,43.9,75593.0,41.8565,41.866,41.8088,41.8374,75593.0
2024-05-03 11:35:00,43.89,43.9,43.81,43.81,143285.0,41.8279,41.8374,41.7517,41.7517,143285.0
2024-05-03 11:40:00,43.81,43.91,43.79,43.88,111297.0,41.7517,41.847,41.7326,41.8184,111297.0
2024-05-03 11:45:00,43.88,43.94,43.87,43.93,51351.0,41.8184,41.8756,41.8088,41.866,51351.0
2024-05-03 11:50:00,43.94,43.94,43.86,43.88,45899.0,41.8756,41.8756,41.7993,41.8184,45899.0
2024-05-03 11:55:00,43.88,43.9,43.82,43.83,61057.0,41.8184,41.8374,41.7612,41.7707,61057.0
2024-05-03 12:00:00,43.84,43.9,43.83,43.86,67059.0,41.7803,41.8374,41.7707,41.7993,67059.0
2024-05-03 12:05:00,43.87,43.9,43.82,43.9,41371.0,41.8088,41.8374,41.7612,41.8374,41371.0
2024-05-03 12:10:00,43.9,43.93,43.89,43.91,33209.0,41.8374,41.866,41.8279,41.847,33209.0
2024-05-03 12:15:00,43.92,43.97,43.9,43.94,57002.0,41.8565,41.9041,41.8374,41.8756,57002.0
2024-05-03 12:20:00,43.94,43.97,43.92,43.96,47930.0,41.8756,41.9041,41.8565,41.8946,47930.0
2024-05-03 12:25:00,43.96,44.0,43.94,43.95,83408.0,41.8946,41.9327,41.8756,41.8851,83408.0
2024-05-03 12:30:00,43.95,43.95,43.89,43.93,58218.0,41.8851,41.8851,41.8279,41.866,58218.0
2024-05-03 12:35:00,43.93,43.96,43.89,43.95,56814.0,41.866,41.8946,41.8279,41.8851,56814.0
2024-05-03 12:40:00,43.95,43.96,43.93,43.94,32788.0,41.8851,41.8946,41.866,41.8756,32788.0
2024-05-03 12:45:00,43.94,43.97,43.91,43.92,56885.0,41.8756,41.9041,41.847,41.8565,56885.0
2024-05-03 12:50:00,43.93,43.97,43.93,43.95,29124.0,41.866,41.9041,41.866,41.8851,29124.0
2024-05-03 12:55:00,43.94,43.95,43.9,43.91,40509.0,41.8756,41.8851,41.8374,41.847,40509.0
2024-05-03 13:00:00,43.91,43.95,43.9,43.91,49500.0,41.847,41.8851,41.8374,41.847,49500.0
2024-05-03 13:05:00,43.9,43.93,43.86,43.87,79965.0,41.8374,41.866,41.7993,41.8088,79965.0
2024-05-03 13:10:00,43.87,43.88,43.85,43.86,57664.0,41.8088,41.8184,41.7898,41.7993,57664.0
2024-05-03 13:15:00,43.87,43.88,43.81,43.82,67297.0,41.8088,41.8184,41.7517,41.7612,67297.0
2024-05-03 13:20:00,43.81,43.82,43.73,43.76,132234.0,41.7517,41.7612,41.6754,41.704,132234.0
2024-05-03 13:25:00,43.76,43.81,43.73,43.79,73205.0,41.704,41.7517,41.6754,41.7326,73205.0
2024-05-03 13:30:00,43.79,43.8,43.74,43.79,80605.0,41.7326,41.7421,41.685,41.7326,80605.0
2024-05-03 13:35:00,43.79,43.85,43.77,43.85,69495.0,41.7326,41.7898,41.7135,41.7898,69495.0
2024-05-03 13:40:00,43.84,43.89,43.81,43.89,63799.0,41.7803,41.8279,41.7517,41.8279,63799.0
2024-05-03 13:45:00,43.89,43.89,43.83,43.84,45705.0,41.8279,41.8279,41.7707,41.7803,45705.0
2024-05-03 13:50:00,43.84,43.88,43.82,43.87,48370.0,41.7803,41.8184,41.7612,41.8088,48370.0
2024-05-03 13:55:00,43.88,43.89,43.84,43.87,74678.0,41.8184,41.8279,41.7803,41.8088,74678.0
2024-05-03 14:00:00,43.88,43.89,43.86,43.87,46539.0,41.8184,41.8279,41.7993,41.8088,46539.0
2024-05-03 14:05:00,43.88,43.89,43.84,43.89,73736.0,41.8184,41.8279,41.7803,41.8279,73736.0
2024-05-03 14:10:00,43.89,43.89,43.86,43.87,47452.0,41.8279,41.8279,41.7993,41.8088,47452.0
2024-05-03 14:15:00,43.87,43.94,43.87,43.91,138029.0,41.8088,41.8756,41.8088,41.847,138029.0
2024-05-03 14:20:00,43.91,43.92,43.86,43.88,54348.0,41.847,41.8565,41.7993,41.8184,54348.0
2024-05-03 14:25:00,43.89,43.9,43.85,43.86,75737.0,41.8279,41.8374,41.7898,41.7993,75737.0
2024-05-03 14:30:00,43.85,43.89,43.85,43.88,48437.0,41.7898,41.8279,41.7898,41.8184,48437.0
2024-05-03 14:35:00,43.88,43.9,43.82,43.82,62739.0,41.8184,41.8374,41.7612,41.7612,62739.0
2024-05-03 14:40:00,43.83,43.9,43.81,43.9,87875.0,41.7707,41.8374,41.7517,41.8374,87875.0
2024-05-03 14:45:00,43.89,43.91,43.87,43.89,65249.0,41.8279,41.847,41.8088,41.8279,65249.0
2024-05-03 14:50:00,43.89,43.9,43.85,43.88,57013.0,41.8279,41.8374,41.7898,41.8184,57013.0
2024-05-03 14:55:00,43.87,43.88,43.84,43.85,72475.0,41.8088,41.8184,41.7803,41.7898,72475.0
2024-05-03 15:00:00,43.86,43.86,43.81,43.82,77856.0,41.7993,41.7993,41.7517,41.7612,77856.0
2024-05-03 15:05:00,43.82,43.88,43.81,43.85,84211.0,41.7612,41.8184,41.7517,41.7898,84211.0
2024-05-03 15:10:00,43.86,43.88,43.82,43.83,71869.0,41.7993,41.8184,41.7612,41.7707,71869.0
2024-05-03 15:15:00,43.84,43.84,43.79,43.84,73209.0,41.7803,41.7803,41.7326,41.7803,73209.0
2024-05-03 15:20:00,43.84,43.85,43.82,43.83,50302.0,41.7803,41.7898,41.7612,41.7707,50302.0
2024-05-03 15:25:00,43.82,43.87,43.82,43.85,84520.0,41.7612,41.8088,41.7612,41.7898,84520.0
2024-05-03 15:30:00,43.85,43.86,43.82,43.85,97697.0,41.7898,41.7993,41.7612,41.7898,97697.0
2024-05-03 15:35:00,43.84,43.87,43.82,43.85,95121.0,41.7803,41.8088,41.7612,41.7898,95121.0
2024-05-03 15:40:00,43.85,43.89,43.83,43.87,149498.0,41.7898,41.8279,41.7707,41.8088,149498.0
2024-05-03 15:45:00,43.87,43.89,43.84,43.88,161884.0,41.8088,41.8279,41.7803,41.8184,161884.0
2024-05-03 15:50:00,43.88,43.96,43.86,43.96,279579.0,41.8184,41.8946,41.7993,41.8946,279579.0
2024-05-03 15:55:00,43.96,44.0,43.91,43.99,884375.0,41.8946,41.9327,41.847,41.9232,884375.0
2024-05-06 09:30:00,44.16,44.36,44.15,44.25,306272.0,42.0852,42.2758,42.0757,42.171,306272.0
2024-05-06 09:35:00,44.23,44.4,44.12,44.27,135802.0,42.1519,42.3139,42.0471,42.1901,135802.0
2024-05-06 09:40:00,44.27,44.57,44.27,44.46,197973.0,42.1901,42.476,42.1901,42.3711,197973.0
2024-05-06 09:45:00,44.47,44.62,44.45,44.53,128875.0,42.3807,42.5236,42.3616,42.4378,128875.0
2024-05-06 09:50:00,44.51,44.52,44.39,44.47,65899.0,42.4188,42.4283,42.3044,42.3807,65899.0
2024-05-06 09:55:00,44.48,44.52,44.43,44.45,52481.0,42.3902,42.4283,42.3425,42.3616,52481.0
2024-05-06 10:00:00,44.44,44.54,44.41,44.54,79169.0,42.3521,42.4474,42.3235,42.4474,79169.0
2024-05-06 10:05:00,44.54,44.61,44.53,44.57,80648.0,42.4474,42.5141,42.4378,42.476,80648.0
2024-05-06 10:10:00,44.56,44.58,44.4,44.44,97968.0,42.4664,42.4855,42.3139,42.3521,97968.0
2024-05-06 10:15:00,44.43,44.47,44.33,44.37,73048.0,42.3425,42.3807,42.2472,42.2854,73048.0
2024-05-06 10:20:00,44.37,44.37,44.29,44.3,51934.0,42.2854,42.2854,42.2091,42.2186,51934.0
2024-05-06 10:25:00,44.3,44.31,44.2,44.23,38518.0,42.2186,42.2282,42.1233,42.1519,38518.0
2024-05-06 10:30:00,44.23,44.23,44.16,44.21,49106.0,42.1519,42.1519,42.0852,42.1329,49106.0
2024-05-06 10:35:00,44.2,44.24,44.19,44.21,82303.0,42.1233,42.1615,42.1138,42.1329,82303.0
2024-05-06 10:40:00,44.21,44.24,44.17,44.18,132600.0,42.1329,42.1615,42.0948,42.1043,132600.0
2024-05-06 10:45:00,44.18,44.19,44.06,44.09,111717.0,42.1043,42.1138,41.9899,42.0185,111717.0
2024-05-06 10:50:00,44.09,44.09,44.04,44.08,59583.0,42.0185,42.0185,41.9709,42.009,59583.0
2024-05-06 10:55:00,44.07,44.07,43.97,43.99,161716.0,41.9995,41.9995,41.9041,41.9232,161716.0
2024-05-06 11:00:00,43.99,44.08,43.96,43.97,55879.0,41.9232,42.009,41.8946,41.9041,55879.0
2024-05-06 11:05:00,43.97,44.03,43.96,43.97,50921.0,41.9041,41.9613,41.8946,41.9041,50921.0
2024-05-06 11:10:00,43.98,44.0,43.93,43.94,52450.0,41.9137,41.9327,41.866,41.8756,52450.0
2024-05-06 11:15:00,43.94,43.97,43.91,43.94,62819.0,41.8756,41.9041,41.847,41.8756,62819.0
2024-05-06 11:20:00,43.94,44.0,43.92,44.0,73296.0,41.8756,41.9327,41.8565,41.9327,73296.0
2024-05-06 11:25:00,44.0,44.02,43.97,44.01,67193.0,41.9327,41.9518,41.9041,41.9423,67193.0
2024-05-06 11:30:00,44.01,44.02,43.95,43.96,59672.0,41.9423,41.9518,41.8851,41.8946,59672.0
2024-05-06 11:35:00,43.95,44.01,43.94,44.01,52131.0,41.8851,41.9423,41.8756,41.9423,52131.0
2024-05-06 11:40:00,44.01,44.05,43.97,44.05,55823.0,41.9423,41.9804,41.9041,41.9804,55823.0
2024-05-06 11:45:00,44.05,44.05,43.98,43.98,45164.0,41.9804,41.9804,41.9137,41.9137,45164.0
2024-05-06 11:50:00,43.98,44.04,43.97,44.04,43697.0,41.9137,41.9709,41.9041,41.9709,43697.0
2024-05-06 11:55:00,44.04,44.06,44.0,44.0,37928.0,41.9709,41.9899,41.9327,41.9327,37928.0
2024-05-06 12:00:00,44.0,44.03,43.99,44.02,34942.0,41.9327,41.9613,41.9232,41.9518,34942.0
2024-05-06 12:05:00,44.02,44.03,43.99,44.02,44946.0,41.9518,41.9613,41.9232,41.9518,44946.0
2024-05-06 12:10:00,44.02,44.04,43.99,44.02,59339.0,41.9518,41.9709,41.9232,41.9518,59339.0
2024-05-06 12:15:00,44.03,44.05,44.01,44.03,45924.0,41.9613,41.9804,41.9423,41.9613,45924.0
2024-05-06 12:20:00,44.03,44.04,43.93,44.0,191842.0,41.9613,41.9709,41.866,41.9327,191842.0
2024-05-06 12:25:00,43.99,44.01,43.96,44.01,30534.0,41.9232,41.9423,41.8946,41.9423,30534.0
2024-05-06 12:30:00,44.01,44.03,43.96,43.97,62917.0,41.9423,41.9613,41.8946,41.9041,62917.0
2024-05-06 12:35:00,43.96,43.98,43.95,43.97,62740.0,41.8946,41.9137,41.8851,41.9041,62740.0
2024-05-06 12:40:00,43.97,44.0,43.96,43.98,35298.0,41.9041,41.9327,41.8946,41.9137,35298.0
2024-05-06 12:45:00,43.98,44.07,43.98,44.07,44435.0,41.9137,41.9995,41.9137,41.9995,44435.0
2024-05-06 12:50:00,44.07,44.1,44.05,44.07,41060.0,41.9995,42.028,41.9804,41.9995,41060.0
2024-05-06 12:55:00,44.07,44.08,44.01,44.02,42750.0,41.9995,42.009,41.9423,41.9518,42750.0
2024-05-06 13:00:00,44.02,44.06,44.01,44.05,38718.0,41.9518,41.9899,41.9423,41.9804,38718.0
2024-05-06 13:05:00,44.05,44.05,43.99,43.99,51981.0,41.9804,41.9804,41.9232,41.9232,51981.0
2024-05-06 13:10:00,43.99,44.02,43.97,43.99,36407.0,41.9232,41.9518,41.9041,41.9232,36407.0
2024-05-06 13:15:00,44.0,44.01,43.97,43.98,35445.0,41.9327,41.9423,41.9041,41.9137,35445.0
2024-05-06 13:20:00,43.98,44.02,43.97,44.0,24853.0,41.9137,41.9518,41.9041,41.9327,24853.0
2024-05-06 13:25:00,44.0,44.0,43.97,44.0,21599.0,41.9327,41.9327,41.9041,41.9327,21599.0
2024-05-06 13:30:00,43.99,44.02,43.95,43.96,74876.0,41.9232,41.9518,41.8851,41.8946,74876.0
2024-05-06 13:35:00,43.96,43.97,43.89,43.94,160692.0,41.8946,41.9041,41.8279,41.8756,160692.0
2024-05-06 13:40:00,43.94,43.95,43.91,43.92,47278.0,41.8756,41.8851,41.847,41.8565,47278.0
2024-05-06 13:45:00,43.92,43.95,43.91,43.95,37828.0,41.8565,41.8851,41.847,41.8851,37828.0
2024-05-06 13:50:00,43.95,43.95,43.92,43.93,37247.0,41.8851,41.8851,41.8565,41.866,37247.0
2024-05-06 13:55:00,43.93,43.98,43.92,43.96,48007.0,41.866,41.9137,41.8565,41.8946,48007.0
2024-05-06 14:00:00,43.96,44.0,43.95,43.98,68966.0,41.8946,41.9327,41.8851,41.9137,68966.0
2024-05-06 14:05:00,43.98,44.08,43.97,44.08,63757.0,41.9137,42.009,41.9041,42.009,63757.0
2024-05-06 14:10:00,44.08,44.11,44.04,44.05,55589.0,42.009,42.0376,41.9709,41.9804,55589.0
2024-05-06 14:15:00,44.05,44.06,44.02,44.06,48431.0,41.9804,41.9899,41.9518,41.9899,48431.0
2024-05-06 14:20:00,44.05,44.06,44.01,44.04,45559.0,41.9804,41.9899,41.9423,41.9709,45559.0
2024-05-06 14:25:00,44.04,44.06,44.01,44.04,45427.0,41.9709,41.9899,41.9423,41.9709,45427.0
2024-05-06 14:30:00,44.04,44.05,44.0,44.01,52445.0,41.9709,41.9804,41.9327,41.9423,52445.0
2024-05-06 14:35:00,44.01,44.01,43.95,43.98,61463.0,41.9423,41.9423,41.8851,41.9137,61463.0
2024-05-06 14:40:00,43.98,43.98,43.92,43.93,61536.0,41.9137,41.9137,41.8565,41.866,61536.0
2024-05-06 14:45:00,43.93,43.95,43.92,43.93,56393.0,41.866,41.8851,41.8565,41.866,56393.0
2024-05-06 14:50:00,43.93,43.94,43.9,43.91,64152.0,41.866,41.8756,41.8374,41.847,64152.0
2024-05-06 14:55:00,43.91,43.94,43.87,43.91,138369.0,41.847,41.8756,41.8088,41.847,138369.0
2024-05-06 15:00:00,43.91,43.95,43.91,43.93,72732.0,41.847,41.8851,41.847,41.866,72732.0
2024-05-06 15:05:00,43.93,43.95,43.91,43.91,76322.0,41.866,41.8851,41.847,41.847,76322.0
2024-05-06 15:10:00,43.91,43.92,43.88,43.88,70242.0,41.847,41.8565,41.8184,41.8184,70242.0
2024-05-06 15:15:00,43.88,43.88,43.83,43.84,122787.0,41.8184,41.8184,41.7707,41.7803,122787.0
2024-05-06 15:20:00,43.84,43.85,43.78,43.79,105455.0,41.7803,41.7898,41.7231,41.7326,105455.0
2024-05-06 15:25:00,43.79,43.83,43.78,43.8,83736.0,41.7326,41.7707,41.7231,41.7421,83736.0
2024-05-06 15:30:00,43.81,43.85,43.78,43.84,120127.0,41.7517,41.7898,41.7231,41.7803,120127.0
2024-05-06 15:35:00,43.84,43.91,43.82,43.91,156264.0,41.7803,41.847,41.7612,41.847,156264.0
2024-05-06 15:40:00,43.9,43.93,43.85,43.86,141985.0,41.8374,41.866,41.7898,41.7993,141985.0
2024-05-06 15:45:00,43.86,43.86,43.81,43.83,181133.0,41.7993,41.7993,41.7517,41.7707,181133.0
2024-05-06 15:50:00,43.83,43.89,43.81,43.89,276644.0,41.7707,41.8279,41.7517,41.8279,276644.0
2024-05-06 15:55:00,43.88,43.94,43.85,43.9,577896.0,41.8184,41.8756,41.7898,41.8374,577896.0
2024-05-07 09:30:00,43.98,44.2,43.98,44.16,295507.0,41.9137,42.1233,41.9137,42.0852,295507.0
2024-05-07 09:35:00,44.16,44.2,44.03,44.07,74442.0,42.0852,42.1233,41.9613,41.9995,74442.0
2024-05-07 09:40:00,44.07,44.14,44.03,44.08,107689.0,41.9995,42.0662,41.9613,42.009,107689.0
2024-05-07 09:45:00,44.08,44.15,44.03,44.14,95919.0,42.009,42.0757,41.9613,42.0662,95919.0
2024-05-07 09:50:00,44.15,44.18,44.06,44.07,98570.0,42.0757,42.1043,41.9899,41.9995,98570.0
2024-05-07 09:55:00,44.07,44.07,43.89,43.94,117251.0,41.9995,41.9995,41.8279,41.8756,117251.0
2024-05-07 10:00:00,43.95,44.08,43.94,44.04,97941.0,41.8851,42.009,41.8756,41.9709,97941.0
2024-05-07 10:05:00,44.05,44.14,44.04,44.11,110309.0,41.9804,42.0662,41.9709,42.0376,110309.0
2024-05-07 10:10:00,44.11,44.14,44.02,44.04,72630.0,42.0376,42.0662,41.9518,41.9709,72630.0
2024-05-07 10:15:00,44.04,44.06,43.96,43.99,90739.0,41.9709,41.9899,41.8946,41.9232,90739.0
2024-05-07 10:20:00,44.0,44.05,43.99,44.05,98148.0,41.9327,41.9804,41.9232,41.9804,98148.0
2024-05-07 10:25:00,44.05,44.11,44.04,44.07,190210.0,41.9804,42.0376,41.9709,41.9995,190210.0
2024-05-07 10:30:00,44.07,44.15,44.06,44.08,119967.0,41.9995,42.0757,41.9899,42.009,119967.0
2024-05-07 10:35:00,44.08,44.15,44.07,44.11,178348.0,42.009,42.0757,41.9995,42.0376,178348.0
2024-05-07 10:40:00,44.11,44.16,44.1,44.14,164677.0,42.0376,42.0852,42.028,42.0662,164677.0
2024-05-07 10:45:00,44.13,44.14,44.02,44.02,136087.0,42.0566,42.0662,41.9518,41.9518,136087.0
2024-05-07 10:50:00,44.02,44.04,43.99,44.0,73372.0,41.9518,41.9709,41.9232,41.9327,73372.0
2024-05-07 10:55:00,44.01,44.06,43.99,44.02,65089.0,41.9423,41.9899,41.9232,41.9518,65089.0
2024-05-07 11:00:00,44.01,44.07,44.01,44.05,51629.0,41.9423,41.9995,41.9423,41.9804,51629.0
2024-05-07 11:05:00,44.05,44.05,43.94,43.98,87096.0,41.9804,41.9804,41.8756,41.9137,87096.0
2024-05-07 11:10:00,43.98,44.01,43.96,43.98,77223.0,41.9137,41.9423,41.8946,41.9137,77223.0
2024-05-07 11:15:00,43.98,44.0,43.94,43.96,89126.0,41.9137,41.9327,41.8756,41.8946,89126.0
2024-05-07 11:20:00,43.95,44.0,43.94,43.98,60784.0,41.8851,41.9327,41.8756,41.9137,60784.0
2024-05-07 11:25:00,43.98,44.06,43.95,44.03,87260.0,41.9137,41.9899,41.8851,41.9613,87260.0
2024-05-07 11:30:00,44.03,44.08,44.01,44.08,69766.0,41.9613,42.009,41.9423,42.009,69766.0
2024-05-07 11:35:00,44.08,44.1,44.03,44.07,146671.0,42.009,42.028,41.9613,41.9995,146671.0
2024-05-07 11:40:00,44.07,44.08,43.98,43.98,62940.0,41.9995,42.009,41.9137,41.9137,62940.0
2024-05-07 11:45:00,43.98,44.08,43.97,44.08,68648.0,41.9137,42.009,41.9041,42.009,68648.0
2024-05-07 11:50:00,44.08,44.12,44.05,44.06,69049.0,42.009,42.0471,41.9804,41.9899,69049.0
2024-05-07 11:55:00,44.05,44.15,44.05,44.14,48825.0,41.9804,42.0757,41.9804,42.0662,48825.0
2024-05-07 12:00:00,44.14,44.17,44.12,44.14,55796.0,42.0662,42.0948,42.0471,42.0662,55796.0
2024-05-07 12:05:00,44.14,44.19,44.13,44.16,40791.0,42.0662,42.1138,42.0566,42.0852,40791.0
2024-05-07 12:10:00,44.15,44.17,44.13,44.15,51070.0,42.0757,42.0948,42.0566,42.0757,51070.0
2024-05-07 12:15:00,44.15,44.16,44.1,44.16,33992.0,42.0757,42.0852,42.028,42.0852,33992.0
2024-05-07 12:20:00,44.16,44.2,44.15,44.17,43518.0,42.0852,42.1233,42.0757,42.0948,43518.0
2024-05-07 12:25:00,44.16,44.22,44.16,44.18,46246.0,42.0852,42.1424,42.0852,42.1043,46246.0
2024-05-07 12:30:00,44.18,44.22,44.16,44.22,31537.0,42.1043,42.1424,42.0852,42.1424,31537.0
2024-05-07 12:35:00,44.22,44.23,44.19,44.2,43221.0,42.1424,42.1519,42.1138,42.1233,43221.0
2024-05-07 12:40:00,44.2,44.26,44.19,44.21,75039.0,42.1233,42.1805,42.1138,42.1329,75039.0
2024-05-07 12:45:00,44.21,44.22,44.16,44.2,44689.0,42.1329,42.1424,42.0852,42.1233,44689.0
2024-05-07 12:50:00,44.2,44.23,44.18,44.21,50331.0,42.1233,42.1519,42.1043,42.1329,50331.0
2024-05-07 12:55:00,44.21,44.21,44.18,44.2,53084.0,42.1329,42.1329,42.1043,42.1233,53084.0
2024-05-07 13:00:00,44.2,44.22,44.13,44.14,70096.0,42.1233,42.1424,42.0566,42.0662,70096.0
2024-05-07 13:05:00,44.14,44.14,44.07,44.09,62588.0,42.0662,42.0662,41.9995,42.0185,62588.0
2024-05-07 13:10:00,44.08,44.09,44.05,44.07,78291.0,42.009,42.0185,41.9804,41.9995,78291.0
2024-05-07 13:15:00,44.07,44.11,44.05,44.1,136303.0,41.9995,42.0376,41.9804,42.028,136303.0
2024-05-07 13:20:00,44.09,44.11,44.05,44.09,64625.0,42.0185,42.0376,41.9804,42.0185,64625.0
2024-05-07 13:25:00,44.09,44.1,44.07,44.1,58082.0,42.0185,42.028,41.9995,42.028,58082.0
2024-05-07 13:30:00,44.1,44.11,44.03,44.04,73051.0,42.028,42.0376,41.9613,41.9709,73051.0
2024-05-07 13:35:00,44.04,44.04,43.98,44.0,95808.0,41.9709,41.9709,41.9137,41.9327,95808.0
2024-05-07 13:40:00,44.0,44.02,43.96,44.0,126656.0,41.9327,41.9518,41.8946,41.9327,126656.0
2024-05-07 13:45:00,44.0,44.01,43.95,43.96,74864.0,41.9327,41.9423,41.8851,41.8946,74864.0
2024-05-07 13:50:00,43.95,44.01,43.95,43.98,143610.0,41.8851,41.9423,41.8851,41.9137,143610.0
2024-05-07 13:55:00,43.98,44.01,43.96,43.98,70918.0,41.9137,41.9423,41.8946,41.9137,70918.0
2024-05-07 14:00:00,43.98,43.99,43.95,43.99,48396.0,41.9137,41.9232,41.8851,41.9232,48396.0
2024-05-07 14:05:00,43.99,44.0,43.93,43.93,56146.0,41.9232,41.9327,41.866,41.866,56146.0
2024-05-07 14:10:00,43.94,43.97,43.92,43.95,76374.0,41.8756,41.9041,41.8565,41.8851,76374.0
2024-05-07 14:15:00,43.95,43.95,43.92,43.92,67012.0,41.8851,41.8851,41.8565,41.8565,67012.0
2024-05-07 14:20:00,43.93,43.93,43.9,43.91,111085.0,41.866,41.866,41.8374,41.847,111085.0
2024-05-07 14:25:00,43.91,43.94,43.9,43.94,98267.0,41.847,41.8756,41.8374,41.8756,98267.0
2024-05-07 14:30:00,43.93,43.97,43.92,43.97,53432.0,41.866,41.9041,41.8565,41.9041,53432.0
2024-05-07 14:35:00,43.97,43.97,43.92,43.95,59137.0,41.9041,41.9041,41.8565,41.8851,59137.0
2024-05-07 14:40:00,43.94,43.98,43.94,43.97,75745.0,41.8756,41.9137,41.8756,41.9041,75745.0
2024-05-07 14:45:00,43.98,43.99,43.94,43.95,72009.0,41.9137,41.9232,41.8756,41.8851,72009.0
2024-05-07 14:50:00,43.96,43.97,43.94,43.95,53847.0,41.8946,41.9041,41.8756,41.8851,53847.0
2024-05-07 14:55:00,43.95,43.99,43.94,43.95,84284.0,41.8851,41.9232,41.8756,41.8851,84284.0
2024-05-07 15:00:00,43.95,43.95,43.9,43.9,64667.0,41.8851,41.8851,41.8374,41.8374,64667.0
2024-05-07 15:05:00,43.9,43.94,43.88,43.91,80865.0,41.8374,41.8756,41.8184,41.847,80865.0
2024-05-07 15:10:00,43.91,43.95,43.9,43.92,64756.0,41.847,41.8851,41.8374,41.8565,64756.0
2024-05-07 15:15:00,43.91,43.95,43.88,43.89,84980.0,41.847,41.8851,41.8184,41.8279,84980.0
2024-05-07 15:20:00,43.89,43.92,43.85,43.85,86396.0,41.8279,41.8565,41.7898,41.7898,86396.0
2024-05-07 15:25:00,43.85,43.94,43.83,43.9,195981.0,41.7898,41.8756,41.7707,41.8374,195981.0
2024-05-07 15:30:00,43.9,43.97,43.9,43.97,81169.0,41.8374,41.9041,41.8374,41.9041,81169.0
2024-05-07 15:35:00,43.96,43.98,43.94,43.98,116775.0,41.8946,41.9137,41.8756,41.9137,116775.0
2024-05-07 15:40:00,43.97,43.98,43.94,43.95,127238.0,41.9041,41.9137,41.8756,41.8851,127238.0
2024-05-07 15:45:00,43.95,43.99,43.94,43.98,219427.0,41.8851,41.9232,41.8756,41.9137,219427.0
2024-05-07 15:50:00,43.99,44.01,43.97,44.0,315604.0,41.9232,41.9423,41.9041,41.9327,315604.0
2024-05-07 15:55:00,44.0,44.04,43.93,44.01,546695.0,41.9327,41.9709,41.866,41.9423,546695.0
2024-05-08 09:30:00,44.0,44.22,43.9,44.13,263071.0,41.9327,42.1424,41.8374,42.0566,263071.0
2024-05-08 09:35:00,44.13,44.2,44.07,44.13,77541.0,42.0566,42.1233,41.9995,42.0566,77541.0
2024-05-08 09:40:00,44.13,44.14,43.99,44.04,87546.0,42.0566,42.0662,41.9232,41.9709,87546.0
2024-05-08 09:45:00,44.04,44.05,43.84,43.9,143156.0,41.9709,41.9804,41.7803,41.8374,143156.0
2024-05-08 09:50:00,43.9,43.99,43.87,43.96,209427.0,41.8374,41.9232,41.8088,41.8946,209427.0
2024-05-08 09:55:00,43.97,44.0,43.9,43.91,53000.0,41.9041,41.9327,41.8374,41.847,53000.0
2024-05-08 10:00:00,43.91,43.99,43.87,43.96,137358.0,41.847,41.9232,41.8088,41.8946,137358.0
2024-05-08 10:05:00,43.96,43.98,43.87,43.9,100437.0,41.8946,41.9137,41.8088,41.8374,100437.0
2024-05-08 10:10:00,43.9,43.91,43.82,43.89,65190.0,41.8374,41.847,41.7612,41.8279,65190.0
2024-05-08 10:15:00,43.89,43.92,43.81,43.83,66447.0,41.8279,41.8565,41.7517,41.7707,66447.0
2024-05-08 10:20:00,43.83,43.86,43.77,43.78,81396.0,41.7707,41.7993,41.7135,41.7231,81396.0
2024-05-08 10:25:00,43.79,43.81,43.74,43.8,95817.0,41.7326,41.7517,41.685,41.7421,95817.0
2024-05-08 10:30:00,43.81,43.85,43.78,43.84,112521.0,41.7517,41.7898,41.7231,41.7803,112521.0
2024-05-08 10:35:00,43.84,43.94,43.84,43.94,56863.0,41.7803,41.8756,41.7803,41.8756,56863.0
2024-05-08 10:40:00,43.93,43.94,43.88,43.93,45045.0,41.866,41.8756,41.8184,41.866,45045.0
2024-05-08 10:45:00,43.93,44.0,43.93,43.95,66181.0,41.866,41.9327,41.866,41.8851,66181.0
2024-05-08 10:50:00,43.95,43.95,43.88,43.89,100903.0,41.8851,41.8851,41.8184,41.8279,100903.0
2024-05-08 10:55:00,43.9,43.92,43.84,43.86,79926.0,41.8374,41.8565,41.7803,41.7993,79926.0
2024-05-08 11:00:00,43.86,43.87,43.8,43.8,77849.0,41.7993,41.8088,41.7421,41.7421,77849.0
2024-05-08 11:05:00,43.8,43.84,43.76,43.76,106349.0,41.7421,41.7803,41.704,41.704,106349.0
2024-05-08 11:10:00,43.76,43.79,43.73,43.73,166911.0,41.704,41.7326,41.6754,41.6754,166911.0
2024-05-08 11:15:00,43.73,43.81,43.71,43.77,133297.0,41.6754,41.7517,41.6564,41.7135,133297.0
2024-05-08 11:20:00,43.78,43.81,43.75,43.8,106717.0,41.7231,41.7517,41.6945,41.7421,106717.0
2024-05-08 11:25:00,43.8,43.81,43.73,43.73,108577.0,41.7421,41.7517,41.6754,41.6754,108577.0
2024-05-08 11:30:00,43.73,43.81,43.73,43.78,97983.0,41.6754,41.7517,41.6754,41.7231,97983.0
2024-05-08 11:35:00,43.78,43.84,43.77,43.79,87950.0,41.7231,41.7803,41.7135,41.7326,87950.0
2024-05-08 11:40:00,43.79,43.8,43.71,43.73,114702.0,41.7326,41.7421,41.6564,41.6754,114702.0
2024-05-08 11:45:00,43.73,43.79,43.73,43.79,73039.0,41.6754,41.7326,41.6754,41.7326,73039.0
2024-05-08 11:50:00,43.79,43.79,43.76,43.77,71584.0,41.7326,41.7326,41.704,41.7135,71584.0
2024-05-08 11:55:00,43.77,43.83,43.76,43.79,133341.0,41.7135,41.7707,41.704,41.7326,133341.0
2024-05-08 12:00:00,43.8,43.8,43.73,43.73,76997.0,41.7421,41.7421,41.6754,41.6754,76997.0
2024-05-08 12:05:00,43.73,43.77,43.71,43.77,61578.0,41.6754,41.7135,41.6564,41.7135,61578.0
2024-05-08 12:10:00,43.77,43.77,43.75,43.76,37112.0,41.7135,41.7135,41.6945,41.704,37112.0
2024-05-08 12:15:00,43.75,43.76,43.71,43.73,95054.0,41.6945,41.704,41.6564,41.6754,95054.0
2024-05-08 12:20:00,43.73,43.76,43.7,43.72,78923.0,41.6754,41.704,41.6468,41.6659,78923.0
2024-05-08 12:25:00,43.72,43.75,43.7,43.72,91064.0,41.6659,41.6945,41.6468,41.6659,91064.0
2024-05-08 12:30:00,43.71,43.73,43.7,43.7,89123.0,41.6564,41.6754,41.6468,41.6468,89123.0
2024-05-08 12:35:00,43.71,43.72,43.67,43.7,121031.0,41.6564,41.6659,41.6182,41.6468,121031.0
2024-05-08 12:40:00,43.7,43.73,43.68,43.7,78069.0,41.6468,41.6754,41.6278,41.6468,78069.0
2024-05-08 12:45:00,43.7,43.72,43.66,43.67,79772.0,41.6468,41.6659,41.6087,41.6182,79772.0
2024-05-08 12:50:00,43.68,43.68,43.65,43.66,56217.0,41.6278,41.6278,41.5992,41.6087,56217.0
2024-05-08 12:55:00,43.66,43.66,43.61,43.64,85485.0,41.6087,41.6087,41.5611,41.5897,85485.0
2024-05-08 13:00:00,43.63,43.65,43.61,43.62,100934.0,41.5801,41.5992,41.5611,41.5706,100934.0
2024-05-08 13:05:00,43.62,43.63,43.61,43.62,36563.0,41.5706,41.5801,41.5611,41.5706,36563.0
2024-05-08 13:10:00,43.62,43.65,43.61,43.64,47976.0,41.5706,41.5992,41.5611,41.5897,47976.0
2024-05-08 13:15:00,43.64,43.65,43.63,43.65,29012.0,41.5897,41.5992,41.5801,41.5992,29012.0
2024-05-08 13:20:00,43.65,43.66,43.6,43.63,68921.0,41.5992,41.6087,41.5515,41.5801,68921.0
2024-05-08 13:25:00,43.63,43.63,43.58,43.59,102247.0,41.5801,41.5801,41.5325,41.542,102247.0
2024-05-08 13:30:00,43.58,43.59,43.55,43.57,84057.0,41.5325,41.542,41.5039,41.5229,84057.0
2024-05-08 13:35:00,43.56,43.6,43.56,43.58,39422.0,41.5134,41.5515,41.5134,41.5325,39422.0
2024-05-08 13:40:00,43.58,43.61,43.56,43.6,53452.0,41.5325,41.5611,41.5134,41.5515,53452.0
2024-05-08 13:45:00,43.61,43.8,43.57,43.77,366897.0,41.5611,41.7421,41.5229,41.7135,366897.0
2024-05-08 13:50:00,43.77,43.78,43.72,43.77,110649.0,41.7135,41.7231,41.6659,41.7135,110649.0
2024-05-08 13:55:00,43.77,43.78,43.75,43.76,47093.0,41.7135,41.7231,41.6945,41.704,47093.0
2024-05-08 14:00:00,43.76,43.8,43.75,43.78,62883.0,41.704,41.7421,41.6945,41.7231,62883.0
2024-05-08 14:05:00,43.77,43.84,43.76,43.83,68629.0,41.7135,41.7803,41.704,41.7707,68629.0
2024-05-08 14:10:00,43.83,43.87,43.82,43.84,53180.0,41.7707,41.8088,41.7612,41.7803,53180.0
2024-05-08 14:15:00,43.84,43.84,43.77,43.77,66191.0,41.7803,41.7803,41.7135,41.7135,66191.0
2024-05-08 14:20:00,43.77,43.78,43.73,43.75,71795.0,41.7135,41.7231,41.6754,41.6945,71795.0
2024-05-08 14:25:00,43.75,43.79,43.73,43.73,72853.0,41.6945,41.7326,41.6754,41.6754,72853.0
2024-05-08 14:30:00,43.73,43.77,43.72,43.74,83432.0,41.6754,41.7135,41.6659,41.685,83432.0
2024-05-08 14:35:00,43.73,43.77,43.72,43.77,62635.0,41.6754,41.7135,41.6659,41.7135,62635.0
2024-05-08 14:40:00,43.77,43.78,43.75,43.77,48142.0,41.7135,41.7231,41.6945,41.7135,48142.0
2024-05-08 14:45:00,43.77,43.78,43.76,43.77,40102.0,41.7135,41.7231,41.704,41.7135,40102.0
2024-05-08 14:50:00,43.77,43.78,43.73,43.75,93662.0,41.7135,41.7231,41.6754,41.6945,93662.0
2024-05-08 14:55:00,43.75,43.75,43.69,43.7,104190.0,41.6945,41.6945,41.6373,41.6468,104190.0
2024-05-08 15:00:00,43.69,43.69,43.64,43.66,103123.0,41.6373,41.6373,41.5897,41.6087,103123.0
2024-05-08 15:05:00,43.66,43.69,43.65,43.66,70522.0,41.6087,41.6373,41.5992,41.6087,70522.0
2024-05-08 15:10:00,43.66,43.7,43.64,43.66,104044.0,41.6087,41.6468,41.5897,41.6087,104044.0
2024-05-08 15:15:00,43.66,43.67,43.64,43.66,87564.0,41.6087,41.6182,41.5897,41.6087,87564.0
2024-05-08 15:20:00,43.66,43.69,43.65,43.68,103363.0,41.6087,41.6373,41.5992,41.6278,103363.0
2024-05-08 15:25:00,43.68,43.69,43.65,43.66,70292.0,41.6278,41.6373,41.5992,41.6087,70292.0
2024-05-08 15:30:00,43.66,43.7,43.64,43.7,97960.0,41.6087,41.6468,41.5897,41.6468,97960.0
2024-05-08 15:35:00,43.7,43.7,43.64,43.66,127243.0,41.6468,41.6468,41.5897,41.6087,127243.0
2024-05-08 15:40:00,43.66,43.72,43.66,43.68,130606.0,41.6087,41.6659,41.6087,41.6278,130606.0
2024-05-08 15:45:00,43.68,43.7,43.66,43.68,183224.0,41.6278,41.6468,41.6087,41.6278,183224.0
2024-05-08 15:50:00,43.68,43.68,43.63,43.66,358373.0,41.6278,41.6278,41.5801,41.6087,358373.0
2024-05-08 15:55:00,43.66,43.68,43.63,43.66,731892.0,41.6087,41.6278,41.5801,41.6087,731892.0
2024-05-09 09:30:00,43.56,43.69,43.53,43.58,186495.0,41.5134,41.6373,41.4848,41.5325,186495.0
2024-05-09 09:35:00,43.59,43.7,43.51,43.52,125223.0,41.542,41.6468,41.4658,41.4753,125223.0
2024-05-09 09:40:00,43.52,43.64,43.49,43.58,110055.0,41.4753,41.5897,41.4467,41.5325,110055.0
2024-05-09 09:45:00,43.57,43.65,43.56,43.62,77319.0,41.5229,41.5992,41.5134,41.5706,77319.0
2024-05-09 09:50:00,43.62,43.67,43.58,43.59,90117.0,41.5706,41.6182,41.5325,41.542,90117.0
2024-05-09 09:55:00,43.59,43.83,43.58,43.83,107114.0,41.542,41.7707,41.5325,41.7707,107114.0
2024-05-09 10:00:00,43.84,43.89,43.82,43.86,102742.0,41.7803,41.8279,41.7612,41.7993,102742.0
2024-05-09 10:05:00,43.86,43.92,43.84,43.88,61893.0,41.7993,41.8565,41.7803,41.8184,61893.0
2024-05-09 10:10:00,43.88,43.98,43.87,43.95,154757.0,41.8184,41.9137,41.8088,41.8851,154757.0
2024-05-09 10:15:00,43.95,43.96,43.9,43.91,95736.0,41.8851,41.8946,41.8374,41.847,95736.0
2024-05-09 10:20:00,43.91,43.94,43.86,43.88,53795.0,41.847,41.8756,41.7993,41.8184,53795.0
2024-05-09 10:25:00,43.88,43.93,43.87,43.9,79380.0,41.8184,41.866,41.8088,41.8374,79380.0
2024-05-09 10:30:00,43.9,43.91,43.87,43.91,49913.0,41.8374,41.847,41.8088,41.847,49913.0
2024-05-09 10:35:00,43.91,43.93,43.84,43.92,67905.0,41.847,41.866,41.7803,41.8565,67905.0
2024-05-09 10:40:00,43.93,43.93,43.84,43.86,58312.0,41.866,41.866,41.7803,41.7993,58312.0
2024-05-09 10:45:00,43.85,43.91,43.85,43.9,43214.0,41.7898,41.847,41.7898,41.8374,43214.0
2024-05-09 10:50:00,43.91,43.93,43.89,43.91,50765.0,41.847,41.866,41.8279,41.847,50765.0
2024-05-09 10:55:00,43.91,43.94,43.89,43.93,61643.0,41.847,41.8756,41.8279,41.866,61643.0
2024-05-09 11:00:00,43.93,43.98,43.92,43.98,94271.0,41.866,41.9137,41.8565,41.9137,94271.0
2024-05-09 11:05:00,43.98,43.98,43.89,43.89,61821.0,41.9137,41.9137,41.8279,41.8279,61821.0
2024-05-09 11:10:00,43.9,43.94,43.89,43.89,50706.0,41.8374,41.8756,41.8279,41.8279,50706.0
2024-05-09 11:15:00,43.89,43.94,43.88,43.9,52310.0,41.8279,41.8756,41.8184,41.8374,52310.0
2024-05-09 11:20:00,43.91,43.91,43.85,43.87,37387.0,41.847,41.847,41.7898,41.8088,37387.0
2024-05-09 11:25:00,43.87,43.91,43.86,43.89,27845.0,41.8088,41.847,41.7993,41.8279,27845.0
2024-05-09 11:30:00,43.88,43.88,43.83,43.84,40949.0,41.8184,41.8184,41.7707,41.7803,40949.0
2024-05-09 11:35:00,43.84,43.87,43.81,43.87,35446.0,41.7803,41.8088,41.7517,41.8088,35446.0
2024-05-09 11:40:00,43.86,43.87,43.84,43.86,15635.0,41.7993,41.8088,41.7803,41.7993,15635.0
2024-05-09 11:45:00,43.86,43.91,43.85,43.9,29531.0,41.7993,41.847,41.7898,41.8374,29531.0
2024-05-09 11:50:00,43.9,43.9,43.87,43.9,24666.0,41.8374,41.8374,41.8088,41.8374,24666.0
2024-05-09 11:55:00,43.9,43.9,43.86,43.86,33065.0,41.8374,41.8374,41.7993,41.7993,33065.0
2024-05-09 12:00:00,43.87,43.9,43.85,43.87,41620.0,41.8088,41.8374,41.7898,41.8088,41620.0
2024-05-09 12:05:00,43.88,43.91,43.84,43.9,60363.0,41.8184,41.847,41.7803,41.8374,60363.0
2024-05-09 12:10:00,43.9,43.91,43.89,43.9,29384.0,41.8374,41.847,41.8279,41.8374,29384.0
2024-05-09 12:15:00,43.9,43.9,43.88,43.89,32903.0,41.8374,41.8374,41.8184,41.8279,32903.0
2024-05-09 12:20:00,43.89,43.9,43.86,43.87,60127.0,41.8279,41.8374,41.7993,41.8088,60127.0
2024-05-09 12:25:00,43.88,43.88,43.85,43.86,40228.0,41.8184,41.8184,41.7898,41.7993,40228.0
2024-05-09 12:30:00,43.86,43.9,43.86,43.88,45981.0,41.7993,41.8374,41.7993,41.8184,45981.0
2024-05-09 12:35:00,43.89,43.89,43.84,43.84,57851.0,41.8279,41.8279,41.7803,41.7803,57851.0
2024-05-09 12:40:00,43.85,43.87,43.84,43.87,25438.0,41.7898,41.8088,41.7803,41.8088,25438.0
2024-05-09 12:45:00,43.87,43.89,43.84,43.85,49557.0,41.8088,41.8279,41.7803,41.7898,49557.0
2024-05-09 12:50:00,43.86,43.86,43.83,43.84,26071.0,41.7993,41.7993,41.7707,41.7803,26071.0
2024-05-09 12:55:00,43.85,43.87,43.81,43.87,57841.0,41.7898,41.8088,41.7517,41.8088,57841.0
2024-05-09 13:00:00,43.87,43.9,43.85,43.89,63955.0,41.8088,41.8374,41.7898,41.8279,63955.0
2024-05-09 13:05:00,43.9,43.93,43.89,43.92,92786.0,41.8374,41.866,41.8279,41.8565,92786.0
2024-05-09 13:10:00,43.92,43.95,43.91,43.95,82451.0,41.8565,41.8851,41.847,41.8851,82451.0
2024-05-09 13:15:00,43.95,43.96,43.94,43.96,76649.0,41.8851,41.8946,41.8756,41.8946,76649.0
2024-05-09 13:20:00,43.96,44.04,43.95,44.04,135599.0,41.8946,41.9709,41.8851,41.9709,135599.0
2024-05-09 13:25:00,44.04,44.07,44.02,44.07,66362.0,41.9709,41.9995,41.9518,41.9995,66362.0
2024-05-09 13:30:00,44.07,44.19,44.06,44.18,138200.0,41.9995,42.1138,41.9899,42.1043,138200.0
2024-05-09 13:35:00,44.18,44.2,44.16,44.2,88452.0,42.1043,42.1233,42.0852,42.1233,88452.0
2024-05-09 13:40:00,44.2,44.2,44.15,44.19,62970.0,42.1233,42.1233,42.0757,42.1138,62970.0
2024-05-09 13:45:00,44.19,44.2,44.16,44.19,45596.0,42.1138,42.1233,42.0852,42.1138,45596.0
2024-05-09 13:50:00,44.19,44.29,44.18,44.27,78909.0,42.1138,42.2091,42.1043,42.1901,78909.0
2024-05-09 13:55:00,44.27,44.32,44.25,44.27,83214.0,42.1901,42.2377,42.171,42.1901,83214.0
2024-05-09 14:00:00,44.26,44.28,44.24,44.24,37442.0,42.1805,42.1996,42.1615,42.1615,37442.0
2024-05-09 14:05:00,44.25,44.25,44.21,44.22,29495.0,42.171,42.171,42.1329,42.1424,29495.0
2024-05-09 14:10:00,44.22,44.24,44.15,44.23,102046.0,42.1424,42.1615,42.0757,42.1519,102046.0
2024-05-09 14:15:00,44.23,44.25,44.2,44.23,37241.0,42.1519,42.171,42.1233,42.1519,37241.0
2024-05-09 14:20:00,44.24,44.27,44.23,44.26,30465.0,42.1615,42.1901,42.1519,42.1805,30465.0
2024-05-09 14:25:00,44.27,44.3,44.24,44.29,44234.0,42.1901,42.2186,42.1615,42.2091,44234.0
2024-05-09 14:30:00,44.29,44.29,44.25,44.26,55793.0,42.2091,42.2091,42.171,42.1805,55793.0
2024-05-09 14:35:00,44.26,44.32,44.26,44.3,41899.0,42.1805,42.2377,42.1805,42.2186,41899.0
2024-05-09 14:40:00,44.3,44.33,44.27,44.32,68634.0,42.2186,42.2472,42.1901,42.2377,68634.0
2024-05-09 14:45:00,44.31,44.34,44.29,44.3,94831.0,42.2282,42.2568,42.2091,42.2186,94831.0
2024-05-09 14:50:00,44.3,44.34,44.3,44.34,44483.0,42.2186,42.2568,42.2186,42.2568,44483.0
2024-05-09 14:55:00,44.34,44.36,44.31,44.33,41230.0,42.2568,42.2758,42.2282,42.2472,41230.0
2024-05-09 15:00:00,44.33,44.4,44.32,44.4,237663.0,42.2472,42.3139,42.2377,42.3139,237663.0
2024-05-09 15:05:00,44.4,44.42,44.34,44.34,99605.0,42.3139,42.333,42.2568,42.2568,99605.0
2024-05-09 15:10:00,44.34,44.42,44.34,44.38,95352.0,42.2568,42.333,42.2568,42.2949,95352.0
2024-05-09 15:15:00,44.38,44.43,44.37,44.42,88858.0,42.2949,42.3425,42.2854,42.333,88858.0
2024-05-09 15:20:00,44.43,44.46,44.39,44.46,86110.0,42.3425,42.3711,42.3044,42.3711,86110.0
2024-05-09 15:25:00,44.46,44.5,44.44,44.5,109387.0,42.3711,42.4092,42.3521,42.4092,109387.0
2024-05-09 15:30:00,44.5,44.53,44.47,44.53,163014.0,42.4092,42.4378,42.3807,42.4378,163014.0
2024-05-09 15:35:00,44.53,44.62,44.51,44.6,189171.0,42.4378,42.5236,42.4188,42.5046,189171.0
2024-05-09 15:40:00,44.59,44.62,44.58,44.59,229550.0,42.495,42.5236,42.4855,42.495,229550.0
2024-05-09 15:45:00,44.59,44.67,44.59,44.66,188895.0,42.495,42.5713,42.495,42.5617,188895.0
2024-05-09 15:50:00,44.67,44.78,44.66,44.76,453508.0,42.5713,42.6761,42.5617,42.657,453508.0
2024-05-09 15:55:00,44.75,44.81,44.72,44.75,954986.0,42.6475,42.7047,42.6189,42.6475,954986.0
2024-05-10 09:30:00,44.75,44.88,44.66,44.69,178913.0,42.6475,42.7714,42.5617,42.5903,178913.0
2024-05-10 09:35:00,44.67,44.81,44.67,44.78,89029.0,42.5713,42.7047,42.5713,42.6761,89029.0
2024-05-10 09:40:00,44.78,44.82,44.72,44.73,74560.0,42.6761,42.7142,42.6189,42.6284,74560.0
2024-05-10 09:45:00,44.75,44.83,44.73,44.76,63966.0,42.6475,42.7237,42.6284,42.657,63966.0
2024-05-10 09:50:00,44.76,44.81,44.72,44.75,58534.0,42.657,42.7047,42.6189,42.6475,58534.0
2024-05-10 09:55:00,44.75,44.77,44.67,44.67,52981.0,42.6475,42.6666,42.5713,42.5713,52981.0
2024-05-10 10:00:00,44.66,44.71,44.62,44.71,70361.0,42.5617,42.6094,42.5236,42.6094,70361.0
2024-05-10 10:05:00,44.72,44.8,44.69,44.72,71140.0,42.6189,42.6952,42.5903,42.6189,71140.0
2024-05-10 10:10:00,44.73,44.78,44.71,44.77,60493.0,42.6284,42.6761,42.6094,42.6666,60493.0
2024-05-10 10:15:00,44.77,44.79,44.75,44.78,51824.0,42.6666,42.6856,42.6475,42.6761,51824.0
2024-05-10 10:20:00,44.79,44.81,44.75,44.78,94757.0,42.6856,42.7047,42.6475,42.6761,94757.0
2024-05-10 10:25:00,44.79,44.86,44.78,44.83,72395.0,42.6856,42.7523,42.6761,42.7237,72395.0
2024-05-10 10:30:00,44.83,44.85,44.76,44.77,61332.0,42.7237,42.7428,42.657,42.6666,61332.0
2024-05-10 10:35:00,44.76,44.82,44.75,44.82,75685.0,42.657,42.7142,42.6475,42.7142,75685.0
2024-05-10 10:40:00,44.82,44.84,44.8,44.83,59413.0,42.7142,42.7333,42.6952,42.7237,59413.0
2024-05-10 10:45:00,44.83,44.83,44.77,44.8,57804.0,42.7237,42.7237,42.6666,42.6952,57804.0
2024-05-10 10:50:00,44.8,44.8,44.67,44.68,71777.0,42.6952,42.6952,42.5713,42.5808,71777.0
2024-05-10 10:55:00,44.69,44.73,44.68,44.72,41747.0,42.5903,42.6284,42.5808,42.6189,41747.0
2024-05-10 11:00:00,44.73,44.77,44.72,44.75,26635.0,42.6284,42.6666,42.6189,42.6475,26635.0
2024-05-10 11:05:00,44.75,44.79,44.74,44.79,49207.0,42.6475,42.6856,42.638,42.6856,49207.0
2024-05-10 11:10:00,44.79,44.8,44.75,44.77,42961.0,42.6856,42.6952,42.6475,42.6666,42961.0
2024-05-10 11:15:00,44.78,44.79,44.75,44.77,31586.0,42.6761,42.6856,42.6475,42.6666,31586.0
2024-05-10 11:20:00,44.77,44.78,44.7,44.73,63155.0,42.6666,42.6761,42.5999,42.6284,63155.0
2024-05-10 11:25:00,44.72,44.74,44.68,44.69,64516.0,42.6189,42.638,42.5808,42.5903,64516.0
2024-05-10 11:30:00,44.69,44.7,44.3,44.56,407371.0,42.5903,42.5999,42.2186,42.4664,407371.0
2024-05-10 11:35:00,44.57,44.64,44.53,44.53,72557.0,42.476,42.5427,42.4378,42.4378,72557.0
2024-05-10 11:40:00,44.54,44.63,44.53,44.63,59686.0,42.4474,42.5331,42.4378,42.5331,59686.0
2024-05-10 11:45:00,44.63,44.71,44.61,44.7,50002.0,42.5331,42.6094,42.5141,42.5999,50002.0
2024-05-10 11:50:00,44.7,44.7,44.67,44.7,32334.0,42.5999,42.5999,42.5713,42.5999,32334.0
2024-05-10 11:55:00,44.7,44.7,44.64,44.68,50303.0,42.5999,42.5999,42.5427,42.5808,50303.0
2024-05-10 12:00:00,44.68,44.7,44.63,44.67,54139.0,42.5808,42.5999,42.5331,42.5713,54139.0
2024-05-10 12:05:00,44.68,44.7,44.65,44.66,29712.0,42.5808,42.5999,42.5522,42.5617,29712.0
2024-05-10 12:10:00,44.66,44.7,44.66,44.7,33052.0,42.5617,42.5999,42.5617,42.5999,33052.0
2024-05-10 12:15:00,44.7,44.79,44.69,44.73,77447.0,42.5999,42.6856,42.5903,42.6284,77447.0
2024-05-10 12:20:00,44.73,44.74,44.68,44.69,41323.0,42.6284,42.638,42.5808,42.5903,41323.0
2024-05-10 12:25:00,44.69,44.75,44.68,44.71,48657.0,42.5903,42.6475,42.5808,42.6094,48657.0
2024-05-10 12:30:00,44.71,44.77,44.71,44.76,54621.0,42.6094,42.6666,42.6094,42.657,54621.0
2024-05-10 12:35:00,44.77,44.79,44.76,44.78,39400.0,42.6666,42.6856,42.657,42.6761,39400.0
2024-05-10 12:40:00,44.78,44.81,44.77,44.81,44249.0,42.6761,42.7047,42.6666,42.7047,44249.0
2024-05-10 12:45:00,44.81,44.83,44.8,44.82,41103.0,42.7047,42.7237,42.6952,42.7142,41103.0
2024-05-10 12:50:00,44.82,44.82,44.8,44.82,33726.0,42.7142,42.7142,42.6952,42.7142,33726.0
2024-05-10 12:55:00,44.82,44.84,44.8,44.8,31849.0,42.7142,42.7333,42.6952,42.6952,31849.0
2024-05-10 13:00:00,44.8,44.84,44.8,44.83,43057.0,42.6952,42.7333,42.6952,42.7237,43057.0
2024-05-10 13:05:00,44.83,44.84,44.8,44.81,50271.0,42.7237,42.7333,42.6952,42.7047,50271.0
2024-05-10 13:10:00,44.81,44.82,44.75,44.79,58122.0,42.7047,42.7142,42.6475,42.6856,58122.0
2024-05-10 13:15:00,44.79,44.8,44.77,44.8,25364.0,42.6856,42.6952,42.6666,42.6952,25364.0
2024-05-10 13:20:00,44.8,44.8,44.75,44.77,56663.0,42.6952,42.6952,42.6475,42.6666,56663.0
2024-05-10 13:25:00,44.76,44.85,44.75,44.8,81383.0,42.657,42.7428,42.6475,42.6952,81383.0
2024-05-10 13:30:00,44.79,44.79,44.7,44.71,49616.0,42.6856,42.6856,42.5999,42.6094,49616.0
2024-05-10 13:35:00,44.7,44.76,44.7,44.74,64142.0,42.5999,42.657,42.5999,42.638,64142.0
2024-05-10 13:40:00,44.75,44.76,44.73,44.73,34450.0,42.6475,42.657,42.6284,42.6284,34450.0
2024-05-10 13:45:00,44.74,44.75,44.71,44.71,44047.0,42.638,42.6475,42.6094,42.6094,44047.0
2024-05-10 13:50:00,44.71,44.76,44.71,44.74,31839.0,42.6094,42.657,42.6094,42.638,31839.0
2024-05-10 13:55:00,44.74,44.77,44.72,44.77,28282.0,42.638,42.6666,42.6189,42.6666,28282.0
2024-05-10 14:00:00,44.77,44.77,44.73,44.74,34688.0,42.6666,42.6666,42.6284,42.638,34688.0
2024-05-10 14:05:00,44.75,44.75,44.72,44.73,28199.0,42.6475,42.6475,42.6189,42.6284,28199.0
2024-05-10 14:10:00,44.73,44.74,44.71,44.72,39437.0,42.6284,42.638,42.6094,42.6189,39437.0
2024-05-10 14:15:00,44.72,44.76,44.72,44.75,41702.0,42.6189,42.657,42.6189,42.6475,41702.0
2024-05-10 14:20:00,44.75,44.75,44.72,44.73,47928.0,42.6475,42.6475,42.6189,42.6284,47928.0
2024-05-10 14:25:00,44.73,44.74,44.68,44.7,85998.0,42.6284,42.638,42.5808,42.5999,85998.0
2024-05-10 14:30:00,44.69,44.71,44.67,44.71,42935.0,42.5903,42.6094,42.5713,42.6094,42935.0
2024-05-10 14:35:00,44.71,44.72,44.68,44.69,64529.0,42.6094,42.6189,42.5808,42.5903,64529.0
2024-05-10 14:40:00,44.69,44.73,44.68,44.73,85074.0,42.5903,42.6284,42.5808,42.6284,85074.0
2024-05-10 14:45:00,44.73,44.79,44.72,44.78,50524.0,42.6284,42.6856,42.6189,42.6761,50524.0
2024-05-10 14:50:00,44.78,44.8,44.77,44.78,62076.0,42.6761,42.6952,42.6666,42.6761,62076.0
2024-05-10 14:55:00,44.79,44.81,44.78,44.8,60410.0,42.6856,42.7047,42.6761,42.6952,60410.0
2024-05-10 15:00:00,44.8,44.8,44.77,44.78,57574.0,42.6952,42.6952,42.6666,42.6761,57574.0
2024-05-10 15:05:00,44.78,44.79,44.75,44.75,81237.0,42.6761,42.6856,42.6475,42.6475,81237.0
2024-05-10 15:10:00,44.75,44.82,44.74,44.82,91619.0,42.6475,42.7142,42.638,42.7142,91619.0
2024-05-10 15:15:00,44.83,44.85,44.79,44.82,76202.0,42.7237,42.7428,42.6856,42.7142,76202.0
2024-05-10 15:20:00,44.82,44.84,44.8,44.83,50115.0,42.7142,42.7333,42.6952,42.7237,50115.0
2024-05-10 15:25:00,44.82,44.85,44.81,44.83,81877.0,42.7142,42.7428,42.7047,42.7237,81877.0
2024-05-10 15:30:00,44.83,44.87,44.81,44.83,82073.0,42.7237,42.7619,42.7047,42.7237,82073.0
2024-05-10 15:35:00,44.84,44.86,44.83,44.85,69150.0,42.7333,42.7523,42.7237,42.7428,69150.0
2024-05-10 15:40:00,44.84,44.89,44.84,44.89,149329.0,42.7333,42.7809,42.7333,42.7809,149329.0
2024-05-10 15:45:00,44.89,44.96,44.87,44.91,249864.0,42.7809,42.8476,42.7619,42.8,249864.0
2024-05-10 15:50:00,44.91,44.96,44.89,44.95,310979.0,42.8,42.8476,42.7809,42.8381,310979.0
2024-05-10 15:55:00,44.95,44.97,44.93,44.93,731738.0,42.8381,42.8572,42.819,42.819,731738.0
2024-05-13 09:30:00,44.88,45.15,44.83,45.1,295559.0,42.7714,43.0287,42.7237,42.9811,295559.0
2024-05-13 09:35:00,45.11,45.11,44.89,45.02,96308.0,42.9906,42.9906,42.7809,42.9048,96308.0
2024-05-13 09:40:00,45.02,45.09,44.89,44.99,92704.0,42.9048,42.9715,42.7809,42.8762,92704.0
2024-05-13 09:45:00,44.98,45.11,44.95,45.08,136127.0,42.8667,42.9906,42.8381,42.962,136127.0
2024-05-13 09:50:00,45.08,45.12,45.06,45.12,81633.0,42.962,43.0001,42.9429,43.0001,81633.0
2024-05-13 09:55:00,45.11,45.12,45.05,45.08,174332.0,42.9906,43.0001,42.9334,42.962,174332.0
2024-05-13 10:00:00,45.09,45.18,45.06,45.07,156782.0,42.9715,43.0573,42.9429,42.9525,156782.0
2024-05-13 10:05:00,45.08,45.15,45.05,45.11,144631.0,42.962,43.0287,42.9334,42.9906,144631.0
2024-05-13 10:10:00,45.1,45.16,45.1,45.13,68744.0,42.9811,43.0382,42.9811,43.0096,68744.0
2024-05-13 10:15:00,45.13,45.24,45.09,45.19,118845.0,43.0096,43.1145,42.9715,43.0668,118845.0
2024-05-13 10:20:00,45.19,45.23,45.17,45.22,48975.0,43.0668,43.105,43.0478,43.0954,48975.0
2024-05-13 10:25:00,45.22,45.29,45.2,45.2,80078.0,43.0954,43.1621,43.0764,43.0764,80078.0
2024-05-13 10:30:00,45.2,45.22,45.15,45.18,67825.0,43.0764,43.0954,43.0287,43.0573,67825.0
2024-05-13 10:35:00,45.17,45.24,45.15,45.24,67144.0,43.0478,43.1145,43.0287,43.1145,67144.0
2024-05-13 10:40:00,45.23,45.29,45.23,45.29,47502.0,43.105,43.1621,43.105,43.1621,47502.0
2024-05-13 10:45:00,45.29,45.32,45.27,45.29,120307.0,43.1621,43.1907,43.1431,43.1621,120307.0
2024-05-13 10:50:00,45.28,45.29,45.2,45.2,57905.0,43.1526,43.1621,43.0764,43.0764,57905.0
2024-05-13 10:55:00,45.2,45.2,45.15,45.18,43119.0,43.0764,43.0764,43.0287,43.0573,43119.0
2024-05-13 11:00:00,45.17,45.19,45.11,45.14,47859.0,43.0478,43.0668,42.9906,43.0192,47859.0
2024-05-13 11:05:00,45.14,45.16,45.12,45.16,45470.0,43.0192,43.0382,43.0001,43.0382,45470.0
2024-05-13 11:10:00,45.15,45.16,45.11,45.14,96417.0,43.0287,43.0382,42.9906,43.0192,96417.0
2024-05-13 11:15:00,45.13,45.17,45.12,45.12,90348.0,43.0096,43.0478,43.0001,43.0001,90348.0
2024-05-13 11:20:00,45.12,45.15,45.06,45.12,75032.0,43.0001,43.0287,42.9429,43.0001,75032.0
2024-05-13 11:25:00,45.12,45.15,45.04,45.15,173419.0,43.0001,43.0287,42.9239,43.0287,173419.0
2024-05-13 11:30:00,45.14,45.15,45.09,45.11,102866.0,43.0192,43.0287,42.9715,42.9906,102866.0
2024-05-13 11:35:00,45.12,45.13,45.09,45.11,65594.0,43.0001,43.0096,42.9715,42.9906,65594.0
2024-05-13 11:40:00,45.11,45.13,45.1,45.12,49905.0,42.9906,43.0096,42.9811,43.0001,49905.0
2024-05-13 11:45:00,45.12,45.13,45.1,45.11,55792.0,43.0001,43.0096,42.9811,42.9906,55792.0
2024-05-13 11:50:00,45.1,45.13,45.09,45.12,47705.0,42.9811,43.0096,42.9715,43.0001,47705.0
2024-05-13 11:55:00,45.12,45.13,45.09,45.12,73198.0,43.0001,43.0096,42.9715,43.0001,73198.0
2024-05-13 12:00:00,45.11,45.13,45.1,45.11,29512.0,42.9906,43.0096,42.9811,42.9906,29512.0
2024-05-13 12:05:00,45.11,45.15,45.1,45.14,42522.0,42.9906,43.0287,42.9811,43.0192,42522.0
2024-05-13 12:10:00,45.14,45.17,45.13,45.15,71766.0,43.0192,43.0478,43.0096,43.0287,71766.0
2024-05-13 12:15:00,45.14,45.16,45.13,45.15,33091.0,43.0192,43.0382,43.0096,43.0287,33091.0
2024-05-13 12:20:00,45.15,45.2,45.14,45.19,73031.0,43.0287,43.0764,43.0192,43.0668,73031.0
2024-05-13 12:25:00,45.2,45.2,45.12,45.13,42787.0,43.0764,43.0764,43.0001,43.0096,42787.0
2024-05-13 12:30:00,45.13,45.13,45.1,45.1,36058.0,43.0096,43.0096,42.9811,42.9811,36058.0
2024-05-13 12:35:00,45.1,45.11,45.09,45.1,93157.0,42.9811,42.9906,42.9715,42.9811,93157.0
2024-05-13 12:40:00,45.11,45.11,45.01,45.02,40837.0,42.9906,42.9906,42.8953,42.9048,40837.0
2024-05-13 12:45:00,45.02,45.06,45.02,45.04,81160.0,42.9048,42.9429,42.9048,42.9239,81160.0
2024-05-13 12:50:00,45.04,45.05,45.02,45.03,27396.0,42.9239,42.9334,42.9048,42.9143,27396.0
2024-05-13 12:55:00,45.03,45.03,44.94,44.95,80543.0,42.9143,42.9143,42.8286,42.8381,80543.0
2024-05-13 13:00:00,44.95,44.96,44.91,44.93,35724.0,42.8381,42.8476,42.8,42.819,35724.0
2024-05-13 13:05:00,44.93,44.99,44.93,44.98,141041.0,42.819,42.8762,42.819,42.8667,141041.0
2024-05-13 13:10:00,44.98,45.01,44.96,45.0,62877.0,42.8667,42.8953,42.8476,42.8858,62877.0
2024-05-13 13:15:00,45.0,45.07,44.98,45.03,248551.0,42.8858,42.9525,42.8667,42.9143,248551.0
2024-05-13 13:20:00,45.03,45.08,45.01,45.05,67350.0,42.9143,42.962,42.8953,42.9334,67350.0
2024-05-13 13:25:00,45.05,45.07,45.03,45.07,30384.0,42.9334,42.9525,42.9143,42.9525,30384.0
2024-05-13 13:30:00,45.07,45.11,45.04,45.07,73657.0,42.9525,42.9906,42.9239,42.9525,73657.0
2024-05-13 13:35:00,45.08,45.08,45.03,45.05,37433.0,42.962,42.962,42.9143,42.9334,37433.0
2024-05-13 13:40:00,45.05,45.06,45.02,45.05,77276.0,42.9334,42.9429,42.9048,42.9334,77276.0
2024-05-13 13:45:00,45.05,45.06,45.0,45.0,78298.0,42.9334,42.9429,42.8858,42.8858,78298.0
2024-05-13 13:50:00,45.01,45.02,44.98,45.02,73758.0,42.8953,42.9048,42.8667,42.9048,73758.0
2024-05-13 13:55:00,45.01,45.05,44.99,45.0,35197.0,42.8953,42.9334,42.8762,42.8858,35197.0
2024-05-13 14:00:00,45.0,45.01,44.97,45.01,49621.0,42.8858,42.8953,42.8572,42.8953,49621.0
2024-05-13 14:05:00,45.01,45.01,44.99,45.01,43020.0,42.8953,42.8953,42.8762,42.8953,43020.0
2024-05-13 14:10:00,45.01,45.02,44.98,44.98,269664.0,42.8953,42.9048,42.8667,42.8667,269664.0
2024-05-13 14:15:00,44.98,45.0,44.98,44.98,73580.0,42.8667,42.8858,42.8667,42.8667,73580.0
2024-05-13 14:20:00,44.98,45.11,44.98,45.09,284163.0,42.8667,42.9906,42.8667,42.9715,284163.0
2024-05-13 14:25:00,45.08,45.1,45.07,45.09,39068.0,42.962,42.9811,42.9525,42.9715,39068.0
2024-05-13 14:30:00,45.09,45.13,45.08,45.1,55877.0,42.9715,43.0096,42.962,42.9811,55877.0
2024-05-13 14:35:00,45.09,45.11,45.03,45.04,63939.0,42.9715,42.9906,42.9143,42.9239,63939.0
2024-05-13 14:40:00,45.04,45.06,45.03,45.05,31608.0,42.9239,42.9429,42.9143,42.9334,31608.0
2024-05-13 14:45:00,45.05,45.1,45.05,45.1,52317.0,42.9334,42.9811,42.9334,42.9811,52317.0
2024-05-13 14:50:00,45.09,45.14,45.09,45.11,85068.0,42.9715,43.0192,42.9715,42.9906,85068.0
2024-05-13 14:55:00,45.1,45.13,45.09,45.13,85146.0,42.9811,43.0096,42.9715,43.0096,85146.0
2024-05-13 15:00:00,45.13,45.17,45.11,45.13,74078.0,43.0096,43.0478,42.9906,43.0096,74078.0
2024-05-13 15:05:00,45.14,45.14,45.08,45.08,516370.0,43.0192,43.0192,42.962,42.962,516370.0
2024-05-13 15:10:00,45.1,45.1,45.05,45.05,87294.0,42.9811,42.9811,42.9334,42.9334,87294.0
2024-05-13 15:15:00,45.05,45.06,44.95,44.98,464017.0,42.9334,42.9429,42.8381,42.8667,464017.0
2024-05-13 15:20:00,44.98,45.02,44.94,44.95,363326.0,42.8667,42.9048,42.8286,42.8381,363326.0
2024-05-13 15:25:00,44.94,44.96,44.91,44.93,101468.0,42.8286,42.8476,42.8,42.819,101468.0
2024-05-13 15:30:00,44.93,45.01,44.89,45.01,104055.0,42.819,42.8953,42.7809,42.8953,104055.0
2024-05-13 15:35:00,45.01,45.02,44.97,45.0,82661.0,42.8953,42.9048,42.8572,42.8858,82661.0
2024-05-13 15:40:00,45.0,45.04,44.98,45.01,162389.0,42.8858,42.9239,42.8667,42.8953,162389.0
2024-05-13 15:45:00,45.02,45.03,44.99,45.02,320328.0,42.9048,42.9143,42.8762,42.9048,320328.0
2024-05-13 15:50:00,45.02,45.07,44.98,45.0,476623.0,42.9048,42.9525,42.8667,42.8858,476623.0
2024-05-13 15:55:00,45.0,45.09,44.99,45.07,809861.0,42.8858,42.9715,42.8762,42.9525,809861.0
2024-05-14 09:30:00,45.38,45.72,45.26,45.58,379238.0,43.2479,43.5719,43.1335,43.4385,379238.0
2024-05-14 09:35:00,45.58,45.59,45.33,45.41,123552.0,43.4385,43.448,43.2003,43.2765,123552.0
2024-05-14 09:40:00,45.41,45.45,45.26,45.3,106078.0,43.2765,43.3146,43.1335,43.1717,106078.0
2024-05-14 09:45:00,45.3,45.31,45.15,45.19,288832.0,43.1717,43.1812,43.0287,43.0668,288832.0
2024-05-14 09:50:00,45.2,45.28,45.14,45.2,104546.0,43.0764,43.1526,43.0192,43.0764,104546.0
2024-05-14 09:55:00,45.2,45.2,45.05,45.05,204483.0,43.0764,43.0764,42.9334,42.9334,204483.0
2024-05-14 10:00:00,45.05,45.16,45.03,45.11,108492.0,42.9334,43.0382,42.9143,42.9906,108492.0
2024-05-14 10:05:00,45.1,45.17,45.05,45.08,80661.0,42.9811,43.0478,42.9334,42.962,80661.0
2024-05-14 10:10:00,45.08,45.13,45.07,45.11,96517.0,42.962,43.0096,42.9525,42.9906,96517.0
2024-05-14 10:15:00,45.1,45.11,45.03,45.04,93765.0,42.9811,42.9906,42.9143,42.9239,93765.0
2024-05-14 10:20:00,45.04,45.04,44.9,44.92,137696.0,42.9239,42.9239,42.7905,42.8095,137696.0
2024-05-14 10:25:00,44.93,44.97,44.88,44.89,60310.0,42.819,42.8572,42.7714,42.7809,60310.0
2024-05-14 10:30:00,44.89,44.93,44.86,44.89,74222.0,42.7809,42.819,42.7523,42.7809,74222.0
2024-05-14 10:35:00,44.88,44.92,44.81,44.83,102622.0,42.7714,42.8095,42.7047,42.7237,102622.0
2024-05-14 10:40:00,44.82,44.83,44.77,44.83,87315.0,42.7142,42.7237,42.6666,42.7237,87315.0
2024-05-14 10:45:00,44.83,44.92,44.79,44.91,119699.0,42.7237,42.8095,42.6856,42.8,119699.0
2024-05-14 10:50:00,44.91,44.95,44.88,44.9,81927.0,42.8,42.8381,42.7714,42.7905,81927.0
2024-05-14 10:55:00,44.9,44.9,44.82,44.88,88254.0,42.7905,42.7905,42.7142,42.7714,88254.0
2024-05-14 11:00:00,44.88,44.89,44.76,44.77,95597.0,42.7714,42.7809,42.657,42.6666,95597.0
2024-05-14 11:05:00,44.77,44.78,44.71,44.78,99535.0,42.6666,42.6761,42.6094,42.6761,99535.0
2024-05-14 11:10:00,44.77,44.78,44.66,44.73,100773.0,42.6666,42.6761,42.5617,42.6284,100773.0
2024-05-14 11:15:00,44.73,44.76,44.66,44.68,81192.0,42.6284,42.657,42.5617,42.5808,81192.0
2024-05-14 11:20:00,44.68,44.76,44.68,44.72,117443.0,42.5808,42.657,42.5808,42.6189,117443.0
2024-05-14 11:25:00,44.72,44.75,44.71,44.74,98710.0,42.6189,42.6475,42.6094,42.638,98710.0
2024-05-14 11:30:00,44.74,44.75,44.65,44.71,88708.0,42.638,42.6475,42.5522,42.6094,88708.0
2024-05-14 11:35:00,44.71,44.74,44.69,44.72,81862.0,42.6094,42.638,42.5903,42.6189,81862.0
2024-05-14 11:40:00,44.72,44.74,44.68,44.71,89103.0,42.6189,42.638,42.5808,42.6094,89103.0
2024-05-14 11:45:00,44.71,44.71,44.69,44.7,54353.0,42.6094,42.6094,42.5903,42.5999,54353.0
2024-05-14 11:50:00,44.7,44.77,44.69,44.73,57511.0,42.5999,42.6666,42.5903,42.6284,57511.0
2024-05-14 11:55:00,44.73,44.76,44.72,44.75,52384.0,42.6284,42.657,42.6189,42.6475,52384.0
2024-05-14 12:00:00,44.75,44.81,44.73,44.79,65946.0,42.6475,42.7047,42.6284,42.6856,65946.0
2024-05-14 12:05:00,44.79,44.79,44.72,44.73,48641.0,42.6856,42.6856,42.6189,42.6284,48641.0
2024-05-14 12:10:00,44.73,44.73,44.69,44.72,35697.0,42.6284,42.6284,42.5903,42.6189,35697.0
2024-05-14 12:15:00,44.72,44.72,44.65,44.66,68997.0,42.6189,42.6189,42.5522,42.5617,68997.0
2024-05-14 12:20:00,44.66,44.69,44.64,44.65,46100.0,42.5617,42.5903,42.5427,42.5522,46100.0
2024-05-14 12:25:00,44.65,44.67,44.64,44.65,41633.0,42.5522,42.5713,42.5427,42.5522,41633.0
2024-05-14 12:30:00,44.65,44.66,44.6,44.61,53881.0,42.5522,42.5617,42.5046,42.5141,53881.0
2024-05-14 12:35:00,44.61,44.65,44.56,44.62,82408.0,42.5141,42.5522,42.4664,42.5236,82408.0
2024-05-14 12:40:00,44.62,44.64,44.59,44.59,40179.0,42.5236,42.5427,42.495,42.495,40179.0
2024-05-14 12:45:00,44.59,44.61,44.55,44.55,75482.0,42.495,42.5141,42.4569,42.4569,75482.0
2024-05-14 12:50:00,44.56,44.58,44.55,44.57,67788.0,42.4664,42.4855,42.4569,42.476,67788.0
2024-05-14 12:55:00,44.57,44.59,44.54,44.58,94317.0,42.476,42.495,42.4474,42.4855,94317.0
2024-05-14 13:00:00,44.58,44.62,44.54,44.61,55983.0,42.4855,42.5236,42.4474,42.5141,55983.0
2024-05-14 13:05:00,44.61,44.62,44.56,44.58,44914.0,42.5141,42.5236,42.4664,42.4855,44914.0
2024-05-14 13:10:00,44.58,44.58,44.52,44.55,42713.0,42.4855,42.4855,42.4283,42.4569,42713.0
2024-05-14 13:15:00,44.54,44.62,44.54,44.59,140599.0,42.4474,42.5236,42.4474,42.495,140599.0
2024-05-14 13:20:00,44.59,44.64,44.58,44.6,62801.0,42.495,42.5427,42.4855,42.5046,62801.0
2024-05-14 13:25:00,44.61,44.61,44.54,44.58,74008.0,42.5141,42.5141,42.4474,42.4855,74008.0
2024-05-14 13:30:00,44.57,44.61,44.57,44.59,58552.0,42.476,42.5141,42.476,42.495,58552.0
2024-05-14 13:35:00,44.59,44.62,44.57,44.59,70791.0,42.495,42.5236,42.476,42.495,70791.0
2024-05-14 13:40:00,44.58,44.6,44.57,44.58,45265.0,42.4855,42.5046,42.476,42.4855,45265.0
2024-05-14 13:45:00,44.58,44.6,44.56,44.59,51568.0,42.4855,42.5046,42.4664,42.495,51568.0
2024-05-14 13:50:00,44.59,44.62,44.57,44.61,55717.0,42.495,42.5236,42.476,42.5141,55717.0
2024-05-14 13:55:00,44.61,44.62,44.56,44.58,60197.0,42.5141,42.5236,42.4664,42.4855,60197.0
2024-05-14 14:00:00,44.58,44.6,44.57,44.59,40602.0,42.4855,42.5046,42.476,42.495,40602.0
2024-05-14 14:05:00,44.59,44.61,44.57,44.59,51045.0,42.495,42.5141,42.476,42.495,51045.0
2024-05-14 14:10:00,44.6,44.61,44.56,44.59,88253.0,42.5046,42.5141,42.4664,42.495,88253.0
2024-05-14 14:15:00,44.59,44.6,44.57,44.59,42180.0,42.495,42.5046,42.476,42.495,42180.0
2024-05-14 14:20:00,44.59,44.64,44.59,44.61,54715.0,42.495,42.5427,42.495,42.5141,54715.0
2024-05-14 14:25:00,44.61,44.63,44.59,44.61,66856.0,42.5141,42.5331,42.495,42.5141,66856.0
2024-05-14 14:30:00,44.61,44.71,44.59,44.71,127236.0,42.5141,42.6094,42.495,42.6094,127236.0
2024-05-14 14:35:00,44.71,44.71,44.66,44.69,96402.0,42.6094,42.6094,42.5617,42.5903,96402.0
2024-05-14 14:40:00,44.69,44.74,44.68,44.69,62953.0,42.5903,42.638,42.5808,42.5903,62953.0
2024-05-14 14:45:00,44.69,44.7,44.66,44.7,48777.0,42.5903,42.5999,42.5617,42.5999,48777.0
2024-05-14 14:50:00,44.7,44.7,44.67,44.68,53105.0,42.5999,42.5999,42.5713,42.5808,53105.0
2024-05-14 14:55:00,44.68,44.7,44.67,44.69,47944.0,42.5808,42.5999,42.5713,42.5903,47944.0
2024-05-14 15:00:00,44.69,44.7,44.65,44.66,81437.0,42.5903,42.5999,42.5522,42.5617,81437.0
2024-05-14 15:05:00,44.66,44.77,44.66,44.77,165800.0,42.5617,42.6666,42.5617,42.6666,165800.0
2024-05-14 15:10:00,44.77,44.81,44.76,44.8,124760.0,42.6666,42.7047,42.657,42.6952,124760.0
2024-05-14 15:15:00,44.8,44.85,44.79,44.84,184966.0,42.6952,42.7428,42.6856,42.7333,184966.0
2024-05-14 15:20:00,44.84,44.91,44.83,44.91,100912.0,42.7333,42.8,42.7237,42.8,100912.0
2024-05-14 15:25:00,44.91,44.91,44.85,44.89,103855.0,42.8,42.8,42.7428,42.7809,103855.0
2024-05-14 15:30:00,44.89,44.92,44.85,44.86,259190.0,42.7809,42.8095,42.7428,42.7523,259190.0
2024-05-14 15:35:00,44.86,44.9,44.81,44.84,162163.0,42.7523,42.7905,42.7047,42.7333,162163.0
2024-05-14 15:40:00,44.84,44.87,44.82,44.86,119141.0,42.7333,42.7619,42.7142,42.7523,119141.0
2024-05-14 15:45:00,44.85,44.86,44.8,44.82,223875.0,42.7428,42.7523,42.6952,42.7142,223875.0
2024-05-14 15:50:00,44.83,44.83,44.75,44.79,347675.0,42.7237,42.7237,42.6475,42.6856,347675.0
2024-05-14 15:55:00,44.79,44.87,44.71,44.73,946835.0,42.6856,42.7619,42.6094,42.6284,946835.0
2024-05-15 09:30:00,45.0,45.17,44.94,45.07,209441.0,42.8858,43.0478,42.8286,42.9525,209441.0
2024-05-15 09:35:00,45.07,45.09,44.9,44.92,82596.0,42.9525,42.9715,42.7905,42.8095,82596.0
2024-05-15 09:40:00,44.93,44.99,44.87,44.93,124484.0,42.819,42.8762,42.7619,42.819,124484.0
2024-05-15 09:45:00,44.93,45.04,44.92,45.04,64586.0,42.819,42.9239,42.8095,42.9239,64586.0
2024-05-15 09:50:00,45.03,45.05,44.93,44.94,101704.0,42.9143,42.9334,42.819,42.8286,101704.0
2024-05-15 09:55:00,44.94,44.94,44.8,44.82,108650.0,42.8286,42.8286,42.6952,42.7142,108650.0
2024-05-15 10:00:00,44.81,44.87,44.77,44.87,107290.0,42.7047,42.7619,42.6666,42.7619,107290.0
2024-05-15 10:05:00,44.87,44.87,44.78,44.8,80125.0,42.7619,42.7619,42.6761,42.6952,80125.0
2024-05-15 10:10:00,44.8,44.85,44.77,44.82,54721.0,42.6952,42.7428,42.6666,42.7142,54721.0
2024-05-15 10:15:00,44.83,44.86,44.78,44.8,53162.0,42.7237,42.7523,42.6761,42.6952,53162.0
2024-05-15 10:20:00,44.8,44.81,44.75,44.77,63309.0,42.6952,42.7047,42.6475,42.6666,63309.0
2024-05-15 10:25:00,44.78,44.85,44.74,44.79,99969.0,42.6761,42.7428,42.638,42.6856,99969.0
2024-05-15 10:30:00,44.79,44.83,44.78,44.8,82909.0,42.6856,42.7237,42.6761,42.6952,82909.0
2024-05-15 10:35:00,44.8,44.83,44.78,44.82,54910.0,42.6952,42.7237,42.6761,42.7142,54910.0
2024-05-15 10:40:00,44.82,44.86,44.76,44.82,55937.0,42.7142,42.7523,42.657,42.7142,55937.0
2024-05-15 10:45:00,44.82,44.82,44.77,44.79,44183.0,42.7142,42.7142,42.6666,42.6856,44183.0
2024-05-15 10:50:00,44.79,44.79,44.72,44.73,53432.0,42.6856,42.6856,42.6189,42.6284,53432.0
2024-05-15 10:55:00,44.73,44.8,44.71,44.79,72523.0,42.6284,42.6952,42.6094,42.6856,72523.0
2024-05-15 11:00:00,44.79,44.83,44.71,44.83,196592.0,42.6856,42.7237,42.6094,42.7237,196592.0
2024-05-15 11:05:00,44.83,44.83,44.75,44.81,71628.0,42.7237,42.7237,42.6475,42.7047,71628.0
2024-05-15 11:10:00,44.8,44.84,44.78,44.81,42448.0,42.6952,42.7333,42.6761,42.7047,42448.0
2024-05-15 11:15:00,44.8,44.87,44.8,44.83,57756.0,42.6952,42.7619,42.6952,42.7237,57756.0
2024-05-15 11:20:00,44.83,44.84,44.76,44.79,80754.0,42.7237,42.7333,42.657,42.6856,80754.0
2024-05-15 11:25:00,44.79,44.81,44.77,44.79,52099.0,42.6856,42.7047,42.6666,42.6856,52099.0
2024-05-15 11:30:00,44.8,44.84,44.74,44.75,82166.0,42.6952,42.7333,42.638,42.6475,82166.0
2024-05-15 11:35:00,44.75,44.75,44.66,44.68,95093.0,42.6475,42.6475,42.5617,42.5808,95093.0
2024-05-15 11:40:00,44.68,44.76,44.67,44.74,92180.0,42.5808,42.657,42.5713,42.638,92180.0
2024-05-15 11:45:00,44.73,44.79,44.73,44.76,76609.0,42.6284,42.6856,42.6284,42.657,76609.0
2024-05-15 11:50:00,44.76,44.82,44.75,44.77,87222.0,42.657,42.7142,42.6475,42.6666,87222.0
2024-05-15 11:55:00,44.77,44.81,44.76,44.77,93792.0,42.6666,42.7047,42.657,42.6666,93792.0
2024-05-15 12:00:00,44.77,44.81,44.73,44.78,47124.0,42.6666,42.7047,42.6284,42.6761,47124.0
2024-05-15 12:05:00,44.78,44.78,44.74,44.78,35155.0,42.6761,42.6761,42.638,42.6761,35155.0
2024-05-15 12:10:00,44.78,44.79,44.76,44.79,29123.0,42.6761,42.6856,42.657,42.6856,29123.0
2024-05-15 12:15:00,44.78,44.78,44.75,44.78,43586.0,42.6761,42.6761,42.6475,42.6761,43586.0
2024-05-15 12:20:00,44.77,44.78,44.72,44.74,44847.0,42.6666,42.6761,42.6189,42.638,44847.0
2024-05-15 12:25:00,44.73,44.76,44.73,44.76,55838.0,42.6284,42.657,42.6284,42.657,55838.0
2024-05-15 12:30:00,44.76,44.76,44.73,44.75,36757.0,42.657,42.657,42.6284,42.6475,36757.0
2024-05-15 12:35:00,44.75,44.76,44.71,44.72,42888.0,42.6475,42.657,42.6094,42.6189,42888.0
2024-05-15 12:40:00,44.72,44.8,44.72,44.8,69619.0,42.6189,42.6952,42.6189,42.6952,69619.0
2024-05-15 12:45:00,44.79,44.81,44.78,44.8,52933.0,42.6856,42.7047,42.6761,42.6952,52933.0
2024-05-15 12:50:00,44.79,44.83,44.79,44.82,44544.0,42.6856,42.7237,42.6856,42.7142,44544.0
2024-05-15 12:55:00,44.81,44.82,44.77,44.79,36486.0,42.7047,42.7142,42.6666,42.6856,36486.0
2024-05-15 13:00:00,44.78,44.79,44.74,44.78,99734.0,42.6761,42.6856,42.638,42.6761,99734.0
2024-05-15 13:05:00,44.78,44.8,44.75,44.77,41957.0,42.6761,42.6952,42.6475,42.6666,41957.0
2024-05-15 13:10:00,44.77,44.8,44.76,44.77,49143.0,42.6666,42.6952,42.657,42.6666,49143.0
2024-05-15 13:15:00,44.78,44.8,44.76,44.79,66656.0,42.6761,42.6952,42.657,42.6856,66656.0
2024-05-15 13:20:00,44.78,44.78,44.72,44.76,65691.0,42.6761,42.6761,42.6189,42.657,65691.0
2024-05-15 13:25:00,44.76,44.76,44.73,44.73,40414.0,42.657,42.657,42.6284,42.6284,40414.0
2024-05-15 13:30:00,44.73,44.74,44.68,44.69,51198.0,42.6284,42.638,42.5808,42.5903,51198.0
2024-05-15 13:35:00,44.69,44.69,44.65,44.66,97062.0,42.5903,42.5903,42.5522,42.5617,97062.0
2024-05-15 13:40:00,44.66,44.66,44.59,44.61,61112.0,42.5617,42.5617,42.495,42.5141,61112.0
2024-05-15 13:45:00,44.61,44.68,44.61,44.64,74181.0,42.5141,42.5808,42.5141,42.5427,74181.0
2024-05-15 13:50:00,44.65,44.66,44.62,44.62,32453.0,42.5522,42.5617,42.5236,42.5236,32453.0
2024-05-15 13:55:00,44.63,44.63,44.59,44.61,57396.0,42.5331,42.5331,42.495,42.5141,57396.0
2024-05-15 14:00:00,44.61,44.61,44.54,44.57,69718.0,42.5141,42.5141,42.4474,42.476,69718.0
2024-05-15 14:05:00,44.56,44.62,44.54,44.6,64251.0,42.4664,42.5236,42.4474,42.5046,64251.0
2024-05-15 14:10:00,44.61,44.66,44.58,44.65,50580.0,42.5141,42.5617,42.4855,42.5522,50580.0
2024-05-15 14:15:00,44.64,44.65,44.61,44.65,48243.0,42.5427,42.5522,42.5141,42.5522,48243.0
2024-05-15 14:20:00,44.64,44.65,44.59,44.62,49108.0,42.5427,42.5522,42.495,42.5236,49108.0
2024-05-15 14:25:00,44.62,44.62,44.58,44.62,49522.0,42.5236,42.5236,42.4855,42.5236,49522.0
2024-05-15 14:30:00,44.62,44.62,44.54,44.55,57986.0,42.5236,42.5236,42.4474,42.4569,57986.0
2024-05-15 14:35:00,44.55,44.56,44.52,44.55,63061.0,42.4569,42.4664,42.4283,42.4569,63061.0
2024-05-15 14:40:00,44.55,44.56,44.53,44.54,52530.0,42.4569,42.4664,42.4378,42.4474,52530.0
2024-05-15 14:45:00,44.53,44.57,44.53,44.55,48489.0,42.4378,42.476,42.4378,42.4569,48489.0
2024-05-15 14:50:00,44.55,44.6,44.54,44.59,80081.0,42.4569,42.5046,42.4474,42.495,80081.0
2024-05-15 14:55:00,44.58,44.62,44.57,44.62,87563.0,42.4855,42.5236,42.476,42.5236,87563.0
2024-05-15 15:00:00,44.62,44.62,44.53,44.55,100663.0,42.5236,42.5236,42.4378,42.4569,100663.0
2024-05-15 15:05:00,44.55,44.57,44.51,44.53,80435.0,42.4569,42.476,42.4188,42.4378,80435.0
2024-05-15 15:10:00,44.53,44.58,44.5,44.56,99048.0,42.4378,42.4855,42.4092,42.4664,99048.0
2024-05-15 15:15:00,44.55,44.58,44.51,44.52,71639.0,42.4569,42.4855,42.4188,42.4283,71639.0
2024-05-15 15:20:00,44.52,44.54,44.49,44.51,138836.0,42.4283,42.4474,42.3997,42.4188,138836.0
2024-05-15 15:25:00,44.51,44.52,44.48,44.5,83424.0,42.4188,42.4283,42.3902,42.4092,83424.0
2024-05-15 15:30:00,44.5,44.55,44.49,44.53,119887.0,42.4092,42.4569,42.3997,42.4378,119887.0
2024-05-15 15:35:00,44.53,44.55,44.48,44.5,111976.0,42.4378,42.4569,42.3902,42.4092,111976.0
2024-05-15 15:40:00,44.49,44.56,44.48,44.56,109676.0,42.3997,42.4664,42.3902,42.4664,109676.0
2024-05-15 15:45:00,44.55,44.59,44.55,44.57,136445.0,42.4569,42.495,42.4569,42.476,136445.0
2024-05-15 15:50:00,44.57,44.7,44.56,44.7,349564.0,42.476,42.5999,42.4664,42.5999,349564.0
2024-05-15 15:55:00,44.7,44.71,44.54,44.56,908904.0,42.5999,42.6094,42.4474,42.4664,908904.0
2024-05-16 09:30:00,44.47,44.53,44.2,44.22,242691.0,42.3807,42.4378,42.1233,42.1424,242691.0
2024-05-16 09:35:00,44.22,44.28,44.05,44.05,143713.0,42.1424,42.1996,41.9804,41.9804,143713.0
2024-05-16 09:40:00,44.05,44.11,43.97,44.07,162095.0,41.9804,42.0376,41.9041,41.9995,162095.0
2024-05-16 09:45:00,44.06,44.07,43.97,44.0,93058.0,41.9899,41.9995,41.9041,41.9327,93058.0
2024-05-16 09:50:00,44.0,44.1,43.98,44.09,113870.0,41.9327,42.028,41.9137,42.0185,113870.0
2024-05-16 09:55:00,44.09,44.09,43.99,44.01,81417.0,42.0185,42.0185,41.9232,41.9423,81417.0
2024-05-16 10:00:00,44.0,44.15,43.99,44.11,145488.0,41.9327,42.0757,41.9232,42.0376,145488.0
2024-05-16 10:05:00,44.12,44.19,44.08,44.09,94109.0,42.0471,42.1138,42.009,42.0185,94109.0
2024-05-16 10:10:00,44.08,44.11,44.05,44.09,93355.0,42.009,42.0376,41.9804,42.0185,93355.0
2024-05-16 10:15:00,44.09,44.12,44.03,44.04,87845.0,42.0185,42.0471,41.9613,41.9709,87845.0
2024-05-16 10:20:00,44.03,44.08,44.02,44.05,133017.0,41.9613,42.009,41.9518,41.9804,133017.0
2024-05-16 10:25:00,44.04,44.08,43.98,43.99,124018.0,41.9709,42.009,41.9137,41.9232,124018.0
2024-05-16 10:30:00,44.0,44.02,43.91,43.97,170085.0,41.9327,41.9518,41.847,41.9041,170085.0
2024-05-16 10:35:00,43.97,44.0,43.91,43.91,100780.0,41.9041,41.9327,41.847,41.847,100780.0
2024-05-16 10:40:00,43.91,43.94,43.83,43.94,198935.0,41.847,41.8756,41.7707,41.8756,198935.0
2024-05-16 10:45:00,43.94,43.94,43.87,43.93,114655.0,41.8756,41.8756,41.8088,41.866,114655.0
2024-05-16 10:50:00,43.93,43.94,43.83,43.86,162084.0,41.866,41.8756,41.7707,41.7993,162084.0
2024-05-16 10:55:00,43.86,43.92,43.81,43.9,366606.0,41.7993,41.8565,41.7517,41.8374,366606.0
2024-05-16 11:00:00,43.9,43.92,43.8,43.83,252291.0,41.8374,41.8565,41.7421,41.7707,252291.0
2024-05-16 11:05:00,43.83,43.91,43.78,43.8,233633.0,41.7707,41.847,41.7231,41.7421,233633.0
2024-05-16 11:10:00,43.8,43.82,43.76,43.79,155272.0,41.7421,41.7612,41.704,41.7326,155272.0
2024-05-16 11:15:00,43.78,43.79,43.73,43.73,350153.0,41.7231,41.7326,41.6754,41.6754,350153.0
2024-05-16 11:20:00,43.74,43.76,43.7,43.73,259256.0,41.685,41.704,41.6468,41.6754,259256.0
2024-05-16 11:25:00,43.73,43.78,43.72,43.73,293844.0,41.6754,41.7231,41.6659,41.6754,293844.0
2024-05-16 11:30:00,43.74,43.76,43.68,43.71,185434.0,41.685,41.704,41.6278,41.6564,185434.0
2024-05-16 11:35:00,43.71,43.82,43.7,43.82,348188.0,41.6564,41.7612,41.6468,41.7612,348188.0
2024-05-16 11:40:00,43.82,44.0,43.8,43.98,144270.0,41.7612,41.9327,41.7421,41.9137,144270.0
2024-05-16 11:45:00,43.98,43.99,43.83,43.85,108058.0,41.9137,41.9232,41.7707,41.7898,108058.0
2024-05-16 11:50:00,43.84,43.95,43.83,43.95,134893.0,41.7803,41.8851,41.7707,41.8851,134893.0
2024-05-16 11:55:00,43.95,43.99,43.93,43.97,85773.0,41.8851,41.9232,41.866,41.9041,85773.0
2024-05-16 12:00:00,43.97,44.03,43.96,44.0,89343.0,41.9041,41.9613,41.8946,41.9327,89343.0
2024-05-16 12:05:00,44.0,44.02,43.98,44.02,69582.0,41.9327,41.9518,41.9137,41.9518,69582.0
2024-05-16 12:10:00,44.02,44.07,43.97,44.01,131776.0,41.9518,41.9995,41.9041,41.9423,131776.0
2024-05-16 12:15:00,44.01,44.04,43.97,43.98,63302.0,41.9423,41.9709,41.9041,41.9137,63302.0
2024-05-16 12:20:00,43.98,44.0,43.93,43.95,78813.0,41.9137,41.9327,41.866,41.8851,78813.0
2024-05-16 12:25:00,43.95,43.97,43.89,43.94,146139.0,41.8851,41.9041,41.8279,41.8756,146139.0
2024-05-16 12:30:00,43.93,43.93,43.86,43.87,85616.0,41.866,41.866,41.7993,41.8088,85616.0
2024-05-16 12:35:00,43.87,43.9,43.86,43.89,59522.0,41.8088,41.8374,41.7993,41.8279,59522.0
2024-05-16 12:40:00,43.88,43.99,43.86,43.98,69395.0,41.8184,41.9232,41.7993,41.9137,69395.0
2024-05-16 12:45:00,43.98,44.01,43.96,44.0,89719.0,41.9137,41.9423,41.8946,41.9327,89719.0
2024-05-16 12:50:00,43.99,44.02,43.97,43.98,57653.0,41.9232,41.9518,41.9041,41.9137,57653.0
2024-05-16 12:55:00,43.98,44.0,43.92,43.94,55756.0,41.9137,41.9327,41.8565,41.8756,55756.0
2024-05-16 13:00:00,43.94,44.0,43.93,43.99,65209.0,41.8756,41.9327,41.866,41.9232,65209.0
2024-05-16 13:05:00,43.99,44.02,43.98,44.02,50394.0,41.9232,41.9518,41.9137,41.9518,50394.0
2024-05-16 13:10:00,44.01,44.05,43.99,44.03,91707.0,41.9423,41.9804,41.9232,41.9613,91707.0
2024-05-16 13:15:00,44.02,44.09,44.01,44.04,140977.0,41.9518,42.0185,41.9423,41.9709,140977.0
2024-05-16 13:20:00,44.05,44.07,44.0,44.02,114020.0,41.9804,41.9995,41.9327,41.9518,114020.0
2024-05-16 13:25:00,44.02,44.08,44.0,44.04,75017.0,41.9518,42.009,41.9327,41.9709,75017.0
2024-05-16 13:30:00,44.04,44.07,44.02,44.03,54638.0,41.9709,41.9995,41.9518,41.9613,54638.0
2024-05-16 13:35:00,44.04,44.07,44.01,44.02,87969.0,41.9709,41.9995,41.9423,41.9518,87969.0
2024-05-16 13:40:00,44.02,44.06,44.01,44.05,64021.0,41.9518,41.9899,41.9423,41.9804,64021.0
2024-05-16 13:45:00,44.05,44.18,44.03,44.18,137552.0,41.9804,42.1043,41.9613,42.1043,137552.0
2024-05-16 13:50:00,44.18,44.24,44.16,44.19,116515.0,42.1043,42.1615,42.0852,42.1138,116515.0
2024-05-16 13:55:00,44.2,44.26,44.18,44.26,88739.0,42.1233,42.1805,42.1043,42.1805,88739.0
2024-05-16 14:00:00,44.26,44.27,44.16,44.18,161224.0,42.1805,42.1901,42.0852,42.1043,161224.0
2024-05-16 14:05:00,44.18,44.18,44.1,44.13,134340.0,42.1043,42.1043,42.028,42.0566,134340.0
2024-05-16 14:10:00,44.12,44.17,44.07,44.14,109993.0,42.0471,42.0948,41.9995,42.0662,109993.0
2024-05-16 14:15:00,44.13,44.14,44.09,44.09,103417.0,42.0566,42.0662,42.0185,42.0185,103417.0
2024-05-16 14:20:00,44.09,44.11,44.07,44.09,77399.0,42.0185,42.0376,41.9995,42.0185,77399.0
2024-05-16 14:25:00,44.09,44.18,44.09,44.15,116409.0,42.0185,42.1043,42.0185,42.0757,116409.0
2024-05-16 14:30:00,44.14,44.19,44.13,44.15,63863.0,42.0662,42.1138,42.0566,42.0757,63863.0
2024-05-16 14:35:00,44.16,44.17,44.12,44.15,76174.0,42.0852,42.0948,42.0471,42.0757,76174.0
2024-05-16 14:40:00,44.15,44.17,44.13,44.16,82857.0,42.0757,42.0948,42.0566,42.0852,82857.0
2024-05-16 14:45:00,44.17,44.21,44.14,44.17,66597.0,42.0948,42.1329,42.0662,42.0948,66597.0
2024-05-16 14:50:00,44.18,44.21,44.16,44.18,65882.0,42.1043,42.1329,42.0852,42.1043,65882.0
2024-05-16 14:55:00,44.18,44.21,44.13,44.13,114674.0,42.1043,42.1329,42.0566,42.0566,114674.0
2024-05-16 15:00:00,44.13,44.14,44.09,44.13,101288.0,42.0566,42.0662,42.0185,42.0566,101288.0
2024-05-16 15:05:00,44.13,44.13,44.06,44.09,87359.0,42.0566,42.0566,41.9899,42.0185,87359.0
2024-05-16 15:10:00,44.09,44.18,44.09,44.12,122745.0,42.0185,42.1043,42.0185,42.0471,122745.0
2024-05-16 15:15:00,44.11,44.18,44.09,44.12,167065.0,42.0376,42.1043,42.0185,42.0471,167065.0
2024-05-16 15:20:00,44.12,44.15,44.09,44.13,124453.0,42.0471,42.0757,42.0185,42.0566,124453.0
2024-05-16 15:25:00,44.13,44.13,44.08,44.11,70461.0,42.0566,42.0566,42.009,42.0376,70461.0
2024-05-16 15:30:00,44.12,44.2,44.09,44.17,115646.0,42.0471,42.1233,42.0185,42.0948,115646.0
2024-05-16 15:35:00,44.17,44.22,44.14,44.16,98627.0,42.0948,42.1424,42.0662,42.0852,98627.0
2024-05-16 15:40:00,44.16,44.19,44.14,44.16,99507.0,42.0852,42.1138,42.0662,42.0852,99507.0
2024-05-16 15:45:00,44.17,44.22,44.14,44.2,181599.0,42.0948,42.1424,42.0662,42.1233,181599.0
2024-05-16 15:50:00,44.21,44.23,44.18,44.21,333426.0,42.1329,42.1519,42.1043,42.1329,333426.0
2024-05-16 15:55:00,44.21,44.23,44.1,44.12,703829.0,42.1329,42.1519,42.028,42.0471,703829.0
2024-05-17 09:30:00,44.3,44.3,43.99,44.02,375519.0,42.2186,42.2186,41.9232,41.9518,375519.0
2024-05-17 09:35:00,44.02,44.02,43.79,43.86,139383.0,41.9518,41.9518,41.7326,41.7993,139383.0
2024-05-17 09:40:00,43.86,43.97,43.85,43.89,111463.0,41.7993,41.9041,41.7898,41.8279,111463.0
2024-05-17 09:45:00,43.89,43.96,43.85,43.95,116648.0,41.8279,41.8946,41.7898,41.8851,116648.0
2024-05-17 09:50:00,43.95,43.97,43.86,43.96,59902.0,41.8851,41.9041,41.7993,41.8946,59902.0
2024-05-17 09:55:00,43.95,43.98,43.83,43.86,104302.0,41.8851,41.9137,41.7707,41.7993,104302.0
2024-05-17 10:00:00,43.86,43.92,43.82,43.84,176238.0,41.7993,41.8565,41.7612,41.7803,176238.0
2024-05-17 10:05:00,43.84,43.87,43.77,43.84,150373.0,41.7803,41.8088,41.7135,41.7803,150373.0
2024-05-17 10:10:00,43.85,43.94,43.8,43.92,90719.0,41.7898,41.8756,41.7421,41.8565,90719.0
2024-05-17 10:15:00,43.91,43.95,43.82,43.87,93320.0,41.847,41.8851,41.7612,41.8088,93320.0
2024-05-17 10:20:00,43.87,43.91,43.81,43.82,98507.0,41.8088,41.847,41.7517,41.7612,98507.0
2024-05-17 10:25:00,43.83,43.86,43.78,43.84,118982.0,41.7707,41.7993,41.7231,41.7803,118982.0
2024-05-17 10:30:00,43.83,43.85,43.78,43.84,97086.0,41.7707,41.7898,41.7231,41.7803,97086.0
2024-05-17 10:35:00,43.84,43.87,43.81,43.83,52652.0,41.7803,41.8088,41.7517,41.7707,52652.0
2024-05-17 10:40:00,43.83,43.83,43.75,43.77,87546.0,41.7707,41.7707,41.6945,41.7135,87546.0
2024-05-17 10:45:00,43.77,43.79,43.73,43.75,112105.0,41.7135,41.7326,41.6754,41.6945,112105.0
2024-05-17 10:50:00,43.75,43.83,43.75,43.82,58216.0,41.6945,41.7707,41.6945,41.7612,58216.0
2024-05-17 10:55:00,43.82,43.89,43.78,43.89,104159.0,41.7612,41.8279,41.7231,41.8279,104159.0
2024-05-17 11:00:00,43.89,43.89,43.78,43.79,139194.0,41.8279,41.8279,41.7231,41.7326,139194.0
2024-05-17 11:05:00,43.79,43.82,43.76,43.78,76244.0,41.7326,41.7612,41.704,41.7231,76244.0
2024-05-17 11:10:00,43.78,43.82,43.76,43.81,85201.0,41.7231,41.7612,41.704,41.7517,85201.0
2024-05-17 11:15:00,43.8,43.83,43.79,43.8,89468.0,41.7421,41.7707,41.7326,41.7421,89468.0
2024-05-17 11:20:00,43.8,43.81,43.75,43.76,118631.0,41.7421,41.7517,41.6945,41.704,118631.0
2024-05-17 11:25:00,43.76,43.8,43.73,43.73,111425.0,41.704,41.7421,41.6754,41.6754,111425.0
2024-05-17 11:30:00,43.73,43.79,43.73,43.77,76382.0,41.6754,41.7326,41.6754,41.7135,76382.0
2024-05-17 11:35:00,43.77,43.78,43.74,43.78,81006.0,41.7135,41.7231,41.685,41.7231,81006.0
2024-05-17 11:40:00,43.77,43.78,43.74,43.76,100554.0,41.7135,41.7231,41.685,41.704,100554.0
2024-05-17 11:45:00,43.76,43.77,43.74,43.76,62329.0,41.704,41.7135,41.685,41.704,62329.0
2024-05-17 11:50:00,43.76,43.77,43.74,43.75,71514.0,41.704,41.7135,41.685,41.6945,71514.0
2024-05-17 11:55:00,43.75,43.77,43.74,43.76,90136.0,41.6945,41.7135,41.685,41.704,90136.0
2024-05-17 12:00:00,43.75,43.83,43.75,43.76,54131.0,41.6945,41.7707,41.6945,41.704,54131.0
2024-05-17 12:05:00,43.77,43.83,43.76,43.8,76725.0,41.7135,41.7707,41.704,41.7421,76725.0
2024-05-17 12:10:00,43.79,43.83,43.78,43.8,93584.0,41.7326,41.7707,41.7231,41.7421,93584.0
2024-05-17 12:15:00,43.8,43.81,43.78,43.78,59433.0,41.7421,41.7517,41.7231,41.7231,59433.0
2024-05-17 12:20:00,43.79,43.86,43.78,43.82,187197.0,41.7326,41.7993,41.7231,41.7612,187197.0
2024-05-17 12:25:00,43.82,43.82,43.79,43.81,52829.0,41.7612,41.7612,41.7326,41.7517,52829.0
2024-05-17 12:30:00,43.81,43.94,43.8,43.93,489626.0,41.7517,41.8756,41.7421,41.866,489626.0
2024-05-17 12:35:00,43.94,44.01,43.89,44.01,263217.0,41.8756,41.9423,41.8279,41.9423,263217.0
2024-05-17 12:40:00,44.0,44.01,43.9,43.97,161691.0,41.9327,41.9423,41.8374,41.9041,161691.0
2024-05-17 12:45:00,43.97,44.01,43.95,44.01,76145.0,41.9041,41.9423,41.8851,41.9423,76145.0
2024-05-17 12:50:00,44.01,44.07,44.0,44.02,129793.0,41.9423,41.9995,41.9327,41.9518,129793.0
2024-05-17 12:55:00,44.02,44.05,44.01,44.03,48871.0,41.9518,41.9804,41.9423,41.9613,48871.0
2024-05-17 13:00:00,44.02,44.07,44.02,44.05,50421.0,41.9518,41.9995,41.9518,41.9804,50421.0
2024-05-17 13:05:00,44.05,44.1,44.01,44.08,92972.0,41.9804,42.028,41.9423,42.009,92972.0
2024-05-17 13:10:00,44.07,44.09,44.05,44.07,52040.0,41.9995,42.0185,41.9804,41.9995,52040.0
2024-05-17 13:15:00,44.07,44.08,44.03,44.04,85929.0,41.9995,42.009,41.9613,41.9709,85929.0
2024-05-17 13:20:00,44.05,44.11,44.04,44.09,110957.0,41.9804,42.0376,41.9709,42.0185,110957.0
2024-05-17 13:25:00,44.09,44.14,44.08,44.13,84708.0,42.0185,42.0662,42.009,42.0566,84708.0
2024-05-17 13:30:00,44.14,44.15,44.05,44.05,78699.0,42.0662,42.0757,41.9804,41.9804,78699.0
2024-05-17 13:35:00,44.05,44.09,44.04,44.06,47486.0,41.9804,42.0185,41.9709,41.9899,47486.0
2024-05-17 13:40:00,44.06,44.08,44.06,44.08,34392.0,41.9899,42.009,41.9899,42.009,34392.0
2024-05-17 13:45:00,44.08,44.1,44.07,44.09,53844.0,42.009,42.028,41.9995,42.0185,53844.0
2024-05-17 13:50:00,44.09,44.13,44.09,44.09,51037.0,42.0185,42.0566,42.0185,42.0185,51037.0
2024-05-17 13:55:00,44.1,44.1,44.07,44.08,45416.0,42.028,42.028,41.9995,42.009,45416.0
2024-05-17 14:00:00,44.08,44.09,44.02,44.04,77005.0,42.009,42.0185,41.9518,41.9709,77005.0
2024-05-17 14:05:00,44.04,44.06,44.03,44.03,35730.0,41.9709,41.9899,41.9613,41.9613,35730.0
2024-05-17 14:10:00,44.03,44.08,44.03,44.07,93798.0,41.9613,42.009,41.9613,41.9995,93798.0
2024-05-17 14:15:00,44.07,44.11,44.03,44.11,105406.0,41.9995,42.0376,41.9613,42.0376,105406.0
2024-05-17 14:20:00,44.11,44.13,44.08,44.13,57820.0,42.0376,42.0566,42.009,42.0566,57820.0
2024-05-17 14:25:00,44.13,44.17,44.12,44.15,88042.0,42.0566,42.0948,42.0471,42.0757,88042.0
2024-05-17 14:30:00,44.15,44.22,44.14,44.21,116246.0,42.0757,42.1424,42.0662,42.1329,116246.0
2024-05-17 14:35:00,44.21,44.21,44.12,44.14,60380.0,42.1329,42.1329,42.0471,42.0662,60380.0
2024-05-17 14:40:00,44.14,44.15,44.11,44.13,51041.0,42.0662,42.0757,42.0376,42.0566,51041.0
2024-05-17 14:45:00,44.12,44.16,44.12,44.14,34479.0,42.0471,42.0852,42.0471,42.0662,34479.0
2024-05-17 14:50:00,44.13,44.14,44.12,44.14,31101.0,42.0566,42.0662,42.0471,42.0662,31101.0
2024-05-17 14:55:00,44.13,44.16,44.13,44.15,53246.0,42.0566,42.0852,42.0566,42.0757,53246.0
2024-05-17 15:00:00,44.15,44.15,44.1,44.11,69847.0,42.0757,42.0757,42.028,42.0376,69847.0
2024-05-17 15:05:00,44.11,44.13,44.09,44.12,90120.0,42.0376,42.0566,42.0185,42.0471,90120.0
2024-05-17 15:10:00,44.11,44.12,44.1,44.11,37757.0,42.0376,42.0471,42.028,42.0376,37757.0
2024-05-17 15:15:00,44.11,44.14,44.09,44.1,90416.0,42.0376,42.0662,42.0185,42.028,90416.0
2024-05-17 15:20:00,44.1,44.17,44.09,44.16,141688.0,42.028,42.0948,42.0185,42.0852,141688.0
2024-05-17 15:25:00,44.16,44.16,44.12,44.14,72833.0,42.0852,42.0852,42.0471,42.0662,72833.0
2024-05-17 15:30:00,44.13,44.14,44.08,44.09,93761.0,42.0566,42.0662,42.009,42.0185,93761.0
2024-05-17 15:35:00,44.09,44.1,44.06,44.07,104857.0,42.0185,42.028,41.9899,41.9995,104857.0
2024-05-17 15:40:00,44.07,44.08,44.01,44.02,119665.0,41.9995,42.009,41.9423,41.9518,119665.0
2024-05-17 15:45:00,44.02,44.03,44.0,44.02,288773.0,41.9518,41.9613,41.9327,41.9518,288773.0
2024-05-17 15:50:00,44.02,44.06,44.0,44.02,490679.0,41.9518,41.9899,41.9327,41.9518,490679.0
2024-05-17 15:55:00,44.02,44.06,44.0,44.04,1133434.0,41.9518,41.9899,41.9327,41.9709,1133434.0
2024-05-20 09:30:00,44.0,44.01,43.74,43.74,296042.0,41.9327,41.9423,41.685,41.685,296042.0
2024-05-20 09:35:00,43.76,43.94,43.72,43.92,135533.0,41.704,41.8756,41.6659,41.8565,135533.0
2024-05-20 09:40:00,43.92,44.03,43.87,43.87,117024.0,41.8565,41.9613,41.8088,41.8088,117024.0
2024-05-20 09:45:00,43.87,43.97,43.8,43.94,77042.0,41.8088,41.9041,41.7421,41.8756,77042.0
2024-05-20 09:50:00,43.95,44.04,43.91,43.97,82948.0,41.8851,41.9709,41.847,41.9041,82948.0
2024-05-20 09:55:00,43.97,44.03,43.95,43.97,54573.0,41.9041,41.9613,41.8851,41.9041,54573.0
2024-05-20 10:00:00,43.96,43.97,43.85,43.87,55265.0,41.8946,41.9041,41.7898,41.8088,55265.0
2024-05-20 10:05:00,43.87,43.9,43.85,43.88,79003.0,41.8088,41.8374,41.7898,41.8184,79003.0
2024-05-20 10:10:00,43.88,43.97,43.87,43.94,80484.0,41.8184,41.9041,41.8088,41.8756,80484.0
2024-05-20 10:15:00,43.94,43.97,43.84,43.9,165100.0,41.8756,41.9041,41.7803,41.8374,165100.0
2024-05-20 10:20:00,43.91,43.97,43.91,43.94,65831.0,41.847,41.9041,41.847,41.8756,65831.0
2024-05-20 10:25:00,43.95,43.99,43.91,43.95,50182.0,41.8851,41.9232,41.847,41.8851,50182.0
2024-05-20 10:30:00,43.95,43.98,43.92,43.93,53293.0,41.8851,41.9137,41.8565,41.866,53293.0
2024-05-20 10:35:00,43.93,43.95,43.86,43.86,52915.0,41.866,41.8851,41.7993,41.7993,52915.0
2024-05-20 10:40:00,43.86,43.96,43.85,43.96,58593.0,41.7993,41.8946,41.7898,41.8946,58593.0
2024-05-20 10:45:00,43.96,44.0,43.94,43.98,53597.0,41.8946,41.9327,41.8756,41.9137,53597.0
2024-05-20 10:50:00,43.97,44.0,43.95,44.0,63415.0,41.9041,41.9327,41.8851,41.9327,63415.0
2024-05-20 10:55:00,43.99,44.05,43.97,43.98,69658.0,41.9232,41.9804,41.9041,41.9137,69658.0
2024-05-20 11:00:00,43.98,43.99,43.88,43.91,202144.0,41.9137,41.9232,41.8184,41.847,202144.0
2024-05-20 11:05:00,43.91,43.93,43.86,43.87,50451.0,41.847,41.866,41.7993,41.8088,50451.0
2024-05-20 11:10:00,43.88,43.88,43.85,43.87,48542.0,41.8184,41.8184,41.7898,41.8088,48542.0
2024-05-20 11:15:00,43.87,43.88,43.84,43.86,68893.0,41.8088,41.8184,41.7803,41.7993,68893.0
2024-05-20 11:20:00,43.87,43.9,43.84,43.84,50273.0,41.8088,41.8374,41.7803,41.7803,50273.0
2024-05-20 11:25:00,43.84,43.87,43.84,43.87,26553.0,41.7803,41.8088,41.7803,41.8088,26553.0
2024-05-20 11:30:00,43.87,43.9,43.86,43.89,56298.0,41.8088,41.8374,41.7993,41.8279,56298.0
2024-05-20 11:35:00,43.9,43.9,43.83,43.83,45381.0,41.8374,41.8374,41.7707,41.7707,45381.0
2024-05-20 11:40:00,43.83,43.88,43.81,43.87,100594.0,41.7707,41.8184,41.7517,41.8088,100594.0
2024-05-20 11:45:00,43.87,43.87,43.84,43.85,35709.0,41.8088,41.8088,41.7803,41.7898,35709.0
2024-05-20 11:50:00,43.85,43.86,43.82,43.84,87311.0,41.7898,41.7993,41.7612,41.7803,87311.0
2024-05-20 11:55:00,43.84,43.87,43.82,43.87,40527.0,41.7803,41.8088,41.7612,41.8088,40527.0
2024-05-20 12:00:00,43.87,43.87,43.82,43.83,42503.0,41.8088,41.8088,41.7612,41.7707,42503.0
2024-05-20 12:05:00,43.83,43.84,43.78,43.79,77955.0,41.7707,41.7803,41.7231,41.7326,77955.0
2024-05-20 12:10:00,43.79,43.8,43.73,43.73,92598.0,41.7326,41.7421,41.6754,41.6754,92598.0
2024-05-20 12:15:00,43.73,43.75,43.68,43.73,165263.0,41.6754,41.6945,41.6278,41.6754,165263.0
2024-05-20 12:20:00,43.73,43.76,43.71,43.73,78634.0,41.6754,41.704,41.6564,41.6754,78634.0
2024-05-20 12:25:00,43.73,43.74,43.71,43.73,55313.0,41.6754,41.685,41.6564,41.6754,55313.0
2024-05-20 12:30:00,43.73,43.73,43.7,43.71,56436.0,41.6754,41.6754,41.6468,41.6564,56436.0
2024-05-20 12:35:00,43.72,43.73,43.66,43.68,126947.0,41.6659,41.6754,41.6087,41.6278,126947.0
2024-05-20 12:40:00,43.69,43.7,43.67,43.68,50923.0,41.6373,41.6468,41.6182,41.6278,50923.0
2024-05-20 12:45:00,43.68,43.69,43.63,43.64,98168.0,41.6278,41.6373,41.5801,41.5897,98168.0
2024-05-20 12:50:00,43.64,43.68,43.64,43.65,72000.0,41.5897,41.6278,41.5897,41.5992,72000.0
2024-05-20 12:55:00,43.66,43.67,43.63,43.65,77548.0,41.6087,41.6182,41.5801,41.5992,77548.0
2024-05-20 13:00:00,43.66,43.67,43.64,43.66,44190.0,41.6087,41.6182,41.5897,41.6087,44190.0
2024-05-20 13:05:00,43.66,43.7,43.66,43.7,45273.0,41.6087,41.6468,41.6087,41.6468,45273.0
2024-05-20 13:10:00,43.7,43.73,43.68,43.72,92696.0,41.6468,41.6754,41.6278,41.6659,92696.0
2024-05-20 13:15:00,43.71,43.72,43.66,43.68,39762.0,41.6564,41.6659,41.6087,41.6278,39762.0
2024-05-20 13:20:00,43.68,43.68,43.65,43.67,38429.0,41.6278,41.6278,41.5992,41.6182,38429.0
2024-05-20 13:25:00,43.68,43.7,43.67,43.7,34601.0,41.6278,41.6468,41.6182,41.6468,34601.0
2024-05-20 13:30:00,43.7,43.7,43.64,43.64,51749.0,41.6468,41.6468,41.5897,41.5897,51749.0
2024-05-20 13:35:00,43.65,43.66,43.64,43.65,40603.0,41.5992,41.6087,41.5897,41.5992,40603.0
2024-05-20 13:40:00,43.65,43.68,43.64,43.66,41106.0,41.5992,41.6278,41.5897,41.6087,41106.0
2024-05-20 13:45:00,43.66,43.7,43.65,43.69,20456.0,41.6087,41.6468,41.5992,41.6373,20456.0
2024-05-20 13:50:00,43.69,43.69,43.63,43.66,43423.0,41.6373,41.6373,41.5801,41.6087,43423.0
2024-05-20 13:55:00,43.66,43.68,43.64,43.65,45430.0,41.6087,41.6278,41.5897,41.5992,45430.0
2024-05-20 14:00:00,43.66,43.68,43.64,43.68,31128.0,41.6087,41.6278,41.5897,41.6278,31128.0
2024-05-20 14:05:00,43.68,43.7,43.66,43.69,107380.0,41.6278,41.6468,41.6087,41.6373,107380.0
2024-05-20 14:10:00,43.69,43.7,43.65,43.69,64718.0,41.6373,41.6468,41.5992,41.6373,64718.0
2024-05-20 14:15:00,43.69,43.71,43.64,43.65,72684.0,41.6373,41.6564,41.5897,41.5992,72684.0
2024-05-20 14:20:00,43.64,43.66,43.64,43.66,40467.0,41.5897,41.6087,41.5897,41.6087,40467.0
2024-05-20 14:25:00,43.65,43.68,43.64,43.65,35212.0,41.5992,41.6278,41.5897,41.5992,35212.0
2024-05-20 14:30:00,43.66,43.68,43.64,43.65,46926.0,41.6087,41.6278,41.5897,41.5992,46926.0
2024-05-20 14:35:00,43.65,43.67,43.64,43.66,33005.0,41.5992,41.6182,41.5897,41.6087,33005.0
2024-05-20 14:40:00,43.66,43.68,43.65,43.67,46915.0,41.6087,41.6278,41.5992,41.6182,46915.0
2024-05-20 14:45:00,43.67,43.68,43.6,43.62,104911.0,41.6182,41.6278,41.5515,41.5706,104911.0
2024-05-20 14:50:00,43.62,43.62,43.56,43.57,137992.0,41.5706,41.5706,41.5134,41.5229,137992.0
2024-05-20 14:55:00,43.57,43.58,43.56,43.57,47687.0,41.5229,41.5325,41.5134,41.5229,47687.0
2024-05-20 15:00:00,43.56,43.58,43.55,43.57,59222.0,41.5134,41.5325,41.5039,41.5229,59222.0
2024-05-20 15:05:00,43.57,43.57,43.52,43.55,83717.0,41.5229,41.5229,41.4753,41.5039,83717.0
2024-05-20 15:10:00,43.55,43.59,43.54,43.57,101893.0,41.5039,41.542,41.4944,41.5229,101893.0
2024-05-20 15:15:00,43.56,43.58,43.53,43.54,97722.0,41.5134,41.5325,41.4848,41.4944,97722.0
2024-05-20 15:20:00,43.55,43.55,43.53,43.54,60676.0,41.5039,41.5039,41.4848,41.4944,60676.0
2024-05-20 15:25:00,43.54,43.54,43.52,43.52,44481.0,41.4944,41.4944,41.4753,41.4753,44481.0
2024-05-20 15:30:00,43.52,43.54,43.46,43.47,274968.0,41.4753,41.4944,41.4181,41.4276,274968.0
2024-05-20 15:35:00,43.46,43.47,43.44,43.46,171604.0,41.4181,41.4276,41.3991,41.4181,171604.0
2024-05-20 15:40:00,43.46,43.47,43.39,43.4,205648.0,41.4181,41.4276,41.3514,41.3609,205648.0
2024-05-20 15:45:00,43.4,43.41,43.36,43.39,304207.0,41.3609,41.3705,41.3228,41.3514,304207.0
2024-05-20 15:50:00,43.4,43.42,43.34,43.34,389620.0,41.3609,41.38,41.3037,41.3037,389620.0
2024-05-20 15:55:00,43.34,43.38,43.31,43.38,886596.0,41.3037,41.3419,41.2752,41.3419,886596.0
2024-05-21 09:30:00,43.14,43.43,43.08,43.17,393117.0,41.1131,41.3895,41.056,41.1417,393117.0
2024-05-21 09:35:00,43.16,43.19,43.03,43.18,146948.0,41.1322,41.1608,41.0083,41.1513,146948.0
2024-05-21 09:40:00,43.18,43.28,43.13,43.26,114476.0,41.1513,41.2466,41.1036,41.2275,114476.0
2024-05-21 09:45:00,43.26,43.32,43.08,43.1,225446.0,41.2275,41.2847,41.056,41.075,225446.0
2024-05-21 09:50:00,43.11,43.13,43.05,43.09,101673.0,41.0846,41.1036,41.0274,41.0655,101673.0
2024-05-21 09:55:00,43.09,43.1,42.95,42.98,315834.0,41.0655,41.075,40.9321,40.9607,315834.0
2024-05-21 10:00:00,42.98,43.1,42.95,43.04,147946.0,40.9607,41.075,40.9321,41.0178,147946.0
2024-05-21 10:05:00,43.04,43.11,43.02,43.05,162719.0,41.0178,41.0846,40.9988,41.0274,162719.0
2024-05-21 10:10:00,43.05,43.07,43.0,43.02,101637.0,41.0274,41.0464,40.9797,40.9988,101637.0
2024-05-21 10:15:00,43.02,43.07,42.82,42.92,351820.0,40.9988,41.0464,40.8082,40.9035,351820.0
2024-05-21 10:20:00,42.91,42.93,42.86,42.87,118106.0,40.894,40.913,40.8463,40.8558,118106.0
2024-05-21 10:25:00,42.87,42.87,42.79,42.86,154883.0,40.8558,40.8558,40.7796,40.8463,154883.0
2024-05-21 10:30:00,42.86,42.88,42.8,42.84,123769.0,40.8463,40.8654,40.7891,40.8272,123769.0
2024-05-21 10:35:00,42.85,42.93,42.84,42.87,139895.0,40.8368,40.913,40.8272,40.8558,139895.0
2024-05-21 10:40:00,42.87,42.87,42.78,42.78,121346.0,40.8558,40.8558,40.7701,40.7701,121346.0
2024-05-21 10:45:00,42.78,42.79,42.71,42.76,144154.0,40.7701,40.7796,40.7033,40.751,144154.0
2024-05-21 10:50:00,42.76,42.8,42.73,42.8,73949.0,40.751,40.7891,40.7224,40.7891,73949.0
2024-05-21 10:55:00,42.8,42.81,42.74,42.75,85844.0,40.7891,40.7987,40.7319,40.7415,85844.0
2024-05-21 11:00:00,42.75,42.77,42.73,42.76,73323.0,40.7415,40.7605,40.7224,40.751,73323.0
2024-05-21 11:05:00,42.76,42.8,42.75,42.77,67674.0,40.751,40.7891,40.7415,40.7605,67674.0
2024-05-21 11:10:00,42.77,42.8,42.75,42.77,99555.0,40.7605,40.7891,40.7415,40.7605,99555.0
2024-05-21 11:15:00,42.78,42.84,42.76,42.83,130804.0,40.7701,40.8272,40.751,40.8177,130804.0
2024-05-21 11:20:00,42.84,42.85,42.79,42.85,54492.0,40.8272,40.8368,40.7796,40.8368,54492.0
2024-05-21 11:25:00,42.84,42.86,42.82,42.83,80181.0,40.8272,40.8463,40.8082,40.8177,80181.0
2024-05-21 11:30:00,42.83,42.84,42.78,42.78,145191.0,40.8177,40.8272,40.7701,40.7701,145191.0
2024-05-21 11:35:00,42.79,42.82,42.78,42.8,97189.0,40.7796,40.8082,40.7701,40.7891,97189.0
2024-05-21 11:40:00,42.8,42.81,42.67,42.67,170402.0,40.7891,40.7987,40.6652,40.6652,170402.0
2024-05-21 11:45:00,42.68,42.7,42.59,42.59,191641.0,40.6748,40.6938,40.589,40.589,191641.0
2024-05-21 11:50:00,42.6,42.66,42.59,42.6,296666.0,40.5985,40.6557,40.589,40.5985,296666.0
2024-05-21 11:55:00,42.61,42.62,42.57,42.58,83574.0,40.608,40.6176,40.5699,40.5795,83574.0
2024-05-21 12:00:00,42.58,42.59,42.54,42.55,127400.0,40.5795,40.589,40.5413,40.5509,127400.0
2024-05-21 12:05:00,42.55,42.57,42.53,42.55,82222.0,40.5509,40.5699,40.5318,40.5509,82222.0
2024-05-21 12:10:00,42.55,42.6,42.55,42.56,66818.0,40.5509,40.5985,40.5509,40.5604,66818.0
2024-05-21 12:15:00,42.56,42.58,42.55,42.55,56696.0,40.5604,40.5795,40.5509,40.5509,56696.0
2024-05-21 12:20:00,42.55,42.57,42.53,42.56,67128.0,40.5509,40.5699,40.5318,40.5604,67128.0
2024-05-21 12:25:00,42.55,42.57,42.54,42.55,58679.0,40.5509,40.5699,40.5413,40.5509,58679.0
2024-05-21 12:30:00,42.57,42.59,42.56,42.58,59088.0,40.5699,40.589,40.5604,40.5795,59088.0
2024-05-21 12:35:00,42.57,42.59,42.56,42.59,115219.0,40.5699,40.589,40.5604,40.589,115219.0
2024-05-21 12:40:00,42.59,42.65,42.58,42.59,119784.0,40.589,40.6462,40.5795,40.589,119784.0
2024-05-21 12:45:00,42.6,42.63,42.6,42.63,56350.0,40.5985,40.6271,40.5985,40.6271,56350.0
2024-05-21 12:50:00,42.63,42.64,42.61,42.62,48869.0,40.6271,40.6366,40.608,40.6176,48869.0
2024-05-21 12:55:00,42.63,42.63,42.59,42.59,81515.0,40.6271,40.6271,40.589,40.589,81515.0
2024-05-21 13:00:00,42.59,42.65,42.58,42.63,110346.0,40.589,40.6462,40.5795,40.6271,110346.0
2024-05-21 13:05:00,42.63,42.63,42.61,42.62,80292.0,40.6271,40.6271,40.608,40.6176,80292.0
2024-05-21 13:10:00,42.62,42.62,42.56,42.57,108205.0,40.6176,40.6176,40.5604,40.5699,108205.0
2024-05-21 13:15:00,42.57,42.65,42.54,42.59,263800.0,40.5699,40.6462,40.5413,40.589,263800.0
2024-05-21 13:20:00,42.58,42.59,42.56,42.57,70113.0,40.5795,40.589,40.5604,40.5699,70113.0
2024-05-21 13:25:00,42.57,42.58,42.53,42.54,156450.0,40.5699,40.5795,40.5318,40.5413,156450.0
2024-05-21 13:30:00,42.55,42.57,42.53,42.57,157268.0,40.5509,40.5699,40.5318,40.5699,157268.0
2024-05-21 13:35:00,42.57,42.59,42.51,42.51,132303.0,40.5699,40.589,40.5127,40.5127,132303.0
2024-05-21 13:40:00,42.52,42.53,42.48,42.5,200979.0,40.5223,40.5318,40.4842,40.5032,200979.0
2024-05-21 13:45:00,42.5,42.5,42.45,42.46,137977.0,40.5032,40.5032,40.4556,40.4651,137977.0
2024-05-21 13:50:00,42.47,42.53,42.45,42.51,501493.0,40.4746,40.5318,40.4556,40.5127,501493.0
2024-05-21 13:55:00,42.51,42.53,42.49,42.52,62288.0,40.5127,40.5318,40.4937,40.5223,62288.0
2024-05-21 14:00:00,42.52,42.53,42.49,42.52,87938.0,40.5223,40.5318,40.4937,40.5223,87938.0
2024-05-21 14:05:00,42.52,42.54,42.51,42.52,78751.0,40.5223,40.5413,40.5127,40.5223,78751.0
2024-05-21 14:10:00,42.52,42.52,42.48,42.51,251171.0,40.5223,40.5223,40.4842,40.5127,251171.0
2024-05-21 14:15:00,42.51,42.54,42.49,42.54,76429.0,40.5127,40.5413,40.4937,40.5413,76429.0
2024-05-21 14:20:00,42.54,42.55,42.52,42.54,90608.0,40.5413,40.5509,40.5223,40.5413,90608.0
2024-05-21 14:25:00,42.54,42.57,42.54,42.57,96609.0,40.5413,40.5699,40.5413,40.5699,96609.0
2024-05-21 14:30:00,42.57,42.58,42.55,42.57,74505.0,40.5699,40.5795,40.5509,40.5699,74505.0
2024-05-21 14:35:00,42.57,42.57,42.53,42.54,64955.0,40.5699,40.5699,40.5318,40.5413,64955.0
2024-05-21 14:40:00,42.54,42.54,42.5,42.52,99449.0,40.5413,40.5413,40.5032,40.5223,99449.0
2024-05-21 14:45:00,42.52,42.53,42.49,42.5,168412.0,40.5223,40.5318,40.4937,40.5032,168412.0
2024-05-21 14:50:00,42.5,42.5,42.45,42.46,133743.0,40.5032,40.5032,40.4556,40.4651,133743.0
2024-05-21 14:55:00,42.46,42.49,42.43,42.45,163209.0,40.4651,40.4937,40.4365,40.4556,163209.0
2024-05-21 15:00:00,42.45,42.45,42.35,42.38,275380.0,40.4556,40.4556,40.3603,40.3889,275380.0
2024-05-21 15:05:00,42.37,42.41,42.37,42.38,213276.0,40.3793,40.4174,40.3793,40.3889,213276.0
2024-05-21 15:10:00,42.37,42.45,42.37,42.43,155381.0,40.3793,40.4556,40.3793,40.4365,155381.0
2024-05-21 15:15:00,42.43,42.48,42.4,42.41,164412.0,40.4365,40.4842,40.4079,40.4174,164412.0
2024-05-21 15:20:00,42.4,42.41,42.34,42.37,256431.0,40.4079,40.4174,40.3507,40.3793,256431.0
2024-05-21 15:25:00,42.37,42.38,42.34,42.38,128314.0,40.3793,40.3889,40.3507,40.3889,128314.0
2024-05-21 15:30:00,42.38,42.41,42.35,42.41,113574.0,40.3889,40.4174,40.3603,40.4174,113574.0
2024-05-21 15:35:00,42.41,42.43,42.39,42.4,175284.0,40.4174,40.4365,40.3984,40.4079,175284.0
2024-05-21 15:40:00,42.4,42.4,42.35,42.37,177639.0,40.4079,40.4079,40.3603,40.3793,177639.0
2024-05-21 15:45:00,42.37,42.37,42.29,42.33,315278.0,40.3793,40.3793,40.3031,40.3412,315278.0
2024-05-21 15:50:00,42.33,42.33,42.25,42.3,682674.0,40.3412,40.3412,40.265,40.3126,682674.0
2024-05-21 15:55:00,42.3,42.31,42.25,42.29,1013599.0,40.3126,40.3221,40.265,40.3031,1013599.0
2024-05-22 09:30:00,42.22,42.22,41.91,41.97,482467.0,40.2364,40.2364,39.9409,39.9981,482467.0
2024-05-22 09:35:00,41.98,42.26,41.97,42.2,172805.0,40.0076,40.2745,39.9981,40.2173,172805.0
2024-05-22 09:40:00,42.2,42.38,42.19,42.25,125557.0,40.2173,40.3889,40.2078,40.265,125557.0
2024-05-22 09:45:00,42.25,42.28,42.18,42.27,92297.0,40.265,40.2936,40.1982,40.284,92297.0
2024-05-22 09:50:00,42.27,42.47,42.26,42.46,87626.0,40.284,40.4746,40.2745,40.4651,87626.0
2024-05-22 09:55:00,42.47,42.55,42.3,42.41,579293.0,40.4746,40.5509,40.3126,40.4174,579293.0
2024-05-22 10:00:00,42.41,42.54,42.38,42.49,194208.0,40.4174,40.5413,40.3889,40.4937,194208.0
2024-05-22 10:05:00,42.49,42.51,42.39,42.46,172851.0,40.4937,40.5127,40.3984,40.4651,172851.0
2024-05-22 10:10:00,42.46,42.52,42.41,42.44,180404.0,40.4651,40.5223,40.4174,40.446,180404.0
2024-05-22 10:15:00,42.45,42.64,42.44,42.63,293387.0,40.4556,40.6366,40.446,40.6271,293387.0
2024-05-22 10:20:00,42.63,42.64,42.47,42.5,141792.0,40.6271,40.6366,40.4746,40.5032,141792.0
2024-05-22 10:25:00,42.5,42.55,42.45,42.49,250412.0,40.5032,40.5509,40.4556,40.4937,250412.0
2024-05-22 10:30:00,42.5,42.58,42.47,42.58,222724.0,40.5032,40.5795,40.4746,40.5795,222724.0
2024-05-22 10:35:00,42.57,42.58,42.49,42.55,87828.0,40.5699,40.5795,40.4937,40.5509,87828.0
2024-05-22 10:40:00,42.55,42.64,42.54,42.61,263958.0,40.5509,40.6366,40.5413,40.608,263958.0
2024-05-22 10:45:00,42.62,42.73,42.59,42.71,150928.0,40.6176,40.7224,40.589,40.7033,150928.0
2024-05-22 10:50:00,42.71,42.78,42.66,42.76,297077.0,40.7033,40.7701,40.6557,40.751,297077.0
2024-05-22 10:55:00,42.76,42.82,42.66,42.74,170796.0,40.751,40.8082,40.6557,40.7319,170796.0
2024-05-22 11:00:00,42.74,42.82,42.74,42.79,243187.0,40.7319,40.8082,40.7319,40.7796,243187.0
2024-05-22 11:05:00,42.79,42.94,42.77,42.87,189019.0,40.7796,40.9225,40.7605,40.8558,189019.0
2024-05-22 11:10:00,42.88,42.99,42.86,42.91,250236.0,40.8654,40.9702,40.8463,40.894,250236.0
2024-05-22 11:15:00,42.91,42.91,42.79,42.81,127186.0,40.894,40.894,40.7796,40.7987,127186.0
2024-05-22 11:20:00,42.8,42.81,42.58,42.58,132188.0,40.7891,40.7987,40.5795,40.5795,132188.0
2024-05-22 11:25:00,42.58,42.62,42.5,42.59,125752.0,40.5795,40.6176,40.5032,40.589,125752.0
2024-05-22 11:30:00,42.58,42.61,42.52,42.57,120952.0,40.5795,40.608,40.5223,40.5699,120952.0
2024-05-22 11:35:00,42.58,42.61,42.54,42.54,80533.0,40.5795,40.608,40.5413,40.5413,80533.0
2024-05-22 11:40:00,42.55,42.59,42.51,42.55,64680.0,40.5509,40.589,40.5127,40.5509,64680.0
2024-05-22 11:45:00,42.55,42.62,42.52,42.52,54057.0,40.5509,40.6176,40.5223,40.5223,54057.0
2024-05-22 11:50:00,42.52,42.56,42.48,42.51,149625.0,40.5223,40.5604,40.4842,40.5127,149625.0
2024-05-22 11:55:00,42.52,42.52,42.44,42.46,91201.0,40.5223,40.5223,40.446,40.4651,91201.0
2024-05-22 12:00:00,42.46,42.57,42.46,42.52,53779.0,40.4651,40.5699,40.4651,40.5223,53779.0
2024-05-22 12:05:00,42.52,42.61,42.47,42.6,116931.0,40.5223,40.608,40.4746,40.5985,116931.0
2024-05-22 12:10:00,42.6,42.66,42.57,42.62,77161.0,40.5985,40.6557,40.5699,40.6176,77161.0
2024-05-22 12:15:00,42.62,42.65,42.59,42.62,55231.0,40.6176,40.6462,40.589,40.6176,55231.0
2024-05-22 12:20:00,42.62,42.64,42.58,42.61,89838.0,40.6176,40.6366,40.5795,40.608,89838.0
2024-05-22 12:25:00,42.61,42.62,42.55,42.62,107417.0,40.608,40.6176,40.5509,40.6176,107417.0
2024-05-22 12:30:00,42.62,42.64,42.56,42.62,92760.0,40.6176,40.6366,40.5604,40.6176,92760.0
2024-05-22 12:35:00,42.61,42.62,42.54,42.55,90882.0,40.608,40.6176,40.5413,40.5509,90882.0
2024-05-22 12:40:00,42.55,42.58,42.52,42.58,66640.0,40.5509,40.5795,40.5223,40.5795,66640.0
2024-05-22 12:45:00,42.58,42.68,42.57,42.68,42601.0,40.5795,40.6748,40.5699,40.6748,42601.0
2024-05-22 12:50:00,42.68,42.69,42.63,42.66,42764.0,40.6748,40.6843,40.6271,40.6557,42764.0
2024-05-22 12:55:00,42.66,42.69,42.6,42.61,72617.0,40.6557,40.6843,40.5985,40.608,72617.0
2024-05-22 13:00:00,42.61,42.7,42.58,42.67,50855.0,40.608,40.6938,40.5795,40.6652,50855.0
2024-05-22 13:05:00,42.67,42.7,42.64,42.7,35904.0,40.6652,40.6938,40.6366,40.6938,35904.0
2024-05-22 13:10:00,42.7,42.74,42.68,42.73,59673.0,40.6938,40.7319,40.6748,40.7224,59673.0
2024-05-22 13:15:00,42.73,42.75,42.69,42.73,80058.0,40.7224,40.7415,40.6843,40.7224,80058.0
2024-05-22 13:20:00,42.72,42.74,42.68,42.69,66774.0,40.7129,40.7319,40.6748,40.6843,66774.0
2024-05-22 13:25:00,42.69,42.75,42.68,42.7,62189.0,40.6843,40.7415,40.6748,40.6938,62189.0
2024-05-22 13:30:00,42.69,42.73,42.67,42.69,48955.0,40.6843,40.7224,40.6652,40.6843,48955.0
2024-05-22 13:35:00,42.68,42.68,42.61,42.63,195635.0,40.6748,40.6748,40.608,40.6271,195635.0
2024-05-22 13:40:00,42.64,42.69,42.63,42.64,60165.0,40.6366,40.6843,40.6271,40.6366,60165.0
2024-05-22 13:45:00,42.64,42.67,42.62,42.66,72739.0,40.6366,40.6652,40.6176,40.6557,72739.0
2024-05-22 13:50:00,42.66,42.67,42.63,42.65,69276.0,40.6557,40.6652,40.6271,40.6462,69276.0
2024-05-22 13:55:00,42.65,42.66,42.62,42.64,62004.0,40.6462,40.6557,40.6176,40.6366,62004.0
2024-05-22 14:00:00,42.65,42.66,42.53,42.58,186034.0,40.6462,40.6557,40.5318,40.5795,186034.0
2024-05-22 14:05:00,42.59,42.6,42.56,42.58,70269.0,40.589,40.5985,40.5604,40.5795,70269.0
2024-05-22 14:10:00,42.58,42.58,42.52,42.55,62942.0,40.5795,40.5795,40.5223,40.5509,62942.0
2024-05-22 14:15:00,42.55,42.57,42.51,42.57,81365.0,40.5509,40.5699,40.5127,40.5699,81365.0
2024-05-22 14:20:00,42.57,42.57,42.49,42.52,57277.0,40.5699,40.5699,40.4937,40.5223,57277.0
2024-05-22 14:25:00,42.51,42.52,42.44,42.46,76073.0,40.5127,40.5223,40.446,40.4651,76073.0
2024-05-22 14:30:00,42.46,42.49,42.44,42.45,92862.0,40.4651,40.4937,40.446,40.4556,92862.0
2024-05-22 14:35:00,42.46,42.47,42.42,42.46,85720.0,40.4651,40.4746,40.427,40.4651,85720.0
2024-05-22 14:40:00,42.46,42.47,42.41,42.41,63682.0,40.4651,40.4746,40.4174,40.4174,63682.0
2024-05-22 14:45:00,42.41,42.43,42.35,42.39,161279.0,40.4174,40.4365,40.3603,40.3984,161279.0
2024-05-22 14:50:00,42.39,42.42,42.36,42.4,111467.0,40.3984,40.427,40.3698,40.4079,111467.0
2024-05-22 14:55:00,42.4,42.42,42.37,42.42,88561.0,40.4079,40.427,40.3793,40.427,88561.0
2024-05-22 15:00:00,42.41,42.47,42.41,42.47,126641.0,40.4174,40.4746,40.4174,40.4746,126641.0
2024-05-22 15:05:00,42.47,42.47,42.42,42.46,77405.0,40.4746,40.4746,40.427,40.4651,77405.0
2024-05-22 15:10:00,42.46,42.48,42.42,42.47,96383.0,40.4651,40.4842,40.427,40.4746,96383.0
2024-05-22 15:15:00,42.47,42.48,42.39,42.4,116729.0,40.4746,40.4842,40.3984,40.4079,116729.0
2024-05-22 15:20:00,42.4,42.44,42.39,42.41,97490.0,40.4079,40.446,40.3984,40.4174,97490.0
2024-05-22 15:25:00,42.41,42.43,42.4,42.41,60790.0,40.4174,40.4365,40.4079,40.4174,60790.0
2024-05-22 15:30:00,42.41,42.42,42.35,42.41,167844.0,40.4174,40.427,40.3603,40.4174,167844.0
2024-05-22 15:35:00,42.41,42.42,42.36,42.39,279945.0,40.4174,40.427,40.3698,40.3984,279945.0
2024-05-22 15:40:00,42.39,42.4,42.28,42.3,223547.0,40.3984,40.4079,40.2936,40.3126,223547.0
2024-05-22 15:45:00,42.3,42.34,42.28,42.33,152693.0,40.3126,40.3507,40.2936,40.3412,152693.0
2024-05-22 15:50:00,42.32,42.37,42.28,42.34,357156.0,40.3317,40.3793,40.2936,40.3507,357156.0
2024-05-22 15:55:00,42.34,42.36,42.31,42.35,793299.0,40.3507,40.3698,40.3221,40.3603,793299.0
2024-05-23 09:30:00,41.92,42.27,41.61,41.66,480377.0,39.9505,40.284,39.655,39.7027,480377.0
2024-05-23 09:35:00,41.64,41.76,41.58,41.72,186822.0,39.6836,39.798,39.6264,39.7599,186822.0
2024-05-23 09:40:00,41.72,41.83,41.71,41.76,116860.0,39.7599,39.8647,39.7503,39.798,116860.0
2024-05-23 09:45:00,41.75,41.86,41.7,41.85,216655.0,39.7885,39.8933,39.7408,39.8838,216655.0
2024-05-23 09:50:00,41.86,41.9,41.78,41.8,172489.0,39.8933,39.9314,39.817,39.8361,172489.0
2024-05-23 09:55:00,41.8,41.85,41.75,41.83,141627.0,39.8361,39.8838,39.7885,39.8647,141627.0
2024-05-23 10:00:00,41.83,41.98,41.82,41.98,134169.0,39.8647,40.0076,39.8552,40.0076,134169.0
2024-05-23 10:05:00,41.98,41.98,41.76,41.77,86825.0,40.0076,40.0076,39.798,39.8075,86825.0
2024-05-23 10:10:00,41.76,41.8,41.7,41.73,219985.0,39.798,39.8361,39.7408,39.7694,219985.0
2024-05-23 10:15:00,41.73,41.78,41.68,41.75,144008.0,39.7694,39.817,39.7217,39.7885,144008.0
2024-05-23 10:20:00,41.75,41.79,41.69,41.72,172810.0,39.7885,39.8266,39.7313,39.7599,172810.0
2024-05-23 10:25:00,41.73,41.81,41.68,41.8,151205.0,39.7694,39.8456,39.7217,39.8361,151205.0
2024-05-23 10:30:00,41.79,41.99,41.78,41.9,390485.0,39.8266,40.0172,39.817,39.9314,390485.0
2024-05-23 10:35:00,41.9,41.93,41.84,41.93,116551.0,39.9314,39.96,39.8742,39.96,116551.0
2024-05-23 10:40:00,41.93,41.93,41.88,41.89,90076.0,39.96,39.96,39.9123,39.9219,90076.0
2024-05-23 10:45:00,41.89,41.9,41.86,41.89,69083.0,39.9219,39.9314,39.8933,39.9219,69083.0
2024-05-23 10:50:00,41.89,41.92,41.83,41.9,102843.0,39.9219,39.9505,39.8647,39.9314,102843.0
2024-05-23 10:55:00,41.91,41.93,41.87,41.91,66945.0,39.9409,39.96,39.9028,39.9409,66945.0
2024-05-23 11:00:00,41.91,41.91,41.84,41.84,56404.0,39.9409,39.9409,39.8742,39.8742,56404.0
2024-05-23 11:05:00,41.84,41.92,41.83,41.92,123454.0,39.8742,39.9505,39.8647,39.9505,123454.0
2024-05-23 11:10:00,41.92,41.92,41.87,41.88,55357.0,39.9505,39.9505,39.9028,39.9123,55357.0
2024-05-23 11:15:00,41.88,41.89,41.8,41.82,81728.0,39.9123,39.9219,39.8361,39.8552,81728.0
2024-05-23 11:20:00,41.81,41.82,41.74,41.75,78142.0,39.8456,39.8552,39.7789,39.7885,78142.0
2024-05-23 11:25:00,41.74,41.76,41.71,41.73,98351.0,39.7789,39.798,39.7503,39.7694,98351.0
2024-05-23 11:30:00,41.73,41.81,41.73,41.79,72030.0,39.7694,39.8456,39.7694,39.8266,72030.0
2024-05-23 11:35:00,41.8,41.89,41.77,41.88,84616.0,39.8361,39.9219,39.8075,39.9123,84616.0
2024-05-23 11:40:00,41.88,41.9,41.84,41.88,115905.0,39.9123,39.9314,39.8742,39.9123,115905.0
2024-05-23 11:45:00,41.88,41.88,41.84,41.84,65097.0,39.9123,39.9123,39.8742,39.8742,65097.0
2024-05-23 11:50:00,41.85,41.89,41.81,41.89,41926.0,39.8838,39.9219,39.8456,39.9219,41926.0
2024-05-23 11:55:00,41.88,41.92,41.87,41.9,77488.0,39.9123,39.9505,39.9028,39.9314,77488.0
2024-05-23 12:00:00,41.89,41.9,41.87,41.88,37948.0,39.9219,39.9314,39.9028,39.9123,37948.0
2024-05-23 12:05:00,41.87,41.9,41.84,41.89,62175.0,39.9028,39.9314,39.8742,39.9219,62175.0
2024-05-23 12:10:00,41.89,41.9,41.86,41.89,49399.0,39.9219,39.9314,39.8933,39.9219,49399.0
2024-05-23 12:15:00,41.89,41.9,41.84,41.87,44071.0,39.9219,39.9314,39.8742,39.9028,44071.0
2024-05-23 12:20:00,41.87,41.89,41.84,41.84,44277.0,39.9028,39.9219,39.8742,39.8742,44277.0
2024-05-23 12:25:00,41.84,41.88,41.83,41.88,65841.0,39.8742,39.9123,39.8647,39.9123,65841.0
2024-05-23 12:30:00,41.88,41.88,41.83,41.86,46119.0,39.9123,39.9123,39.8647,39.8933,46119.0
2024-05-23 12:35:00,41.85,41.86,41.8,41.81,70055.0,39.8838,39.8933,39.8361,39.8456,70055.0
2024-05-23 12:40:00,41.82,41.82,41.77,41.77,81588.0,39.8552,39.8552,39.8075,39.8075,81588.0
2024-05-23 12:45:00,41.77,41.78,41.7,41.71,93808.0,39.8075,39.817,39.7408,39.7503,93808.0
2024-05-23 12:50:00,41.71,41.71,41.65,41.68,83687.0,39.7503,39.7503,39.6932,39.7217,83687.0
2024-05-23 12:55:00,41.67,41.72,41.67,41.7,70661.0,39.7122,39.7599,39.7122,39.7408,70661.0
2024-05-23 13:00:00,41.71,41.75,41.7,41.74,54331.0,39.7503,39.7885,39.7408,39.7789,54331.0
2024-05-23 13:05:00,41.74,41.76,41.7,41.73,64256.0,39.7789,39.798,39.7408,39.7694,64256.0
2024-05-23 13:10:00,41.73,41.83,41.72,41.82,57882.0,39.7694,39.8647,39.7599,39.8552,57882.0
2024-05-23 13:15:00,41.82,41.87,41.79,41.8,158272.0,39.8552,39.9028,39.8266,39.8361,158272.0
2024-05-23 13:20:00,41.79,41.79,41.73,41.74,37078.0,39.8266,39.8266,39.7694,39.7789,37078.0
2024-05-23 13:25:00,41.74,41.8,41.71,41.79,122386.0,39.7789,39.8361,39.7503,39.8266,122386.0
2024-05-23 13:30:00,41.8,41.8,41.73,41.73,183630.0,39.8361,39.8361,39.7694,39.7694,183630.0
2024-05-23 13:35:00,41.73,41.75,41.67,41.69,76044.0,39.7694,39.7885,39.7122,39.7313,76044.0
2024-05-23 13:40:00,41.69,41.77,41.68,41.71,59647.0,39.7313,39.8075,39.7217,39.7503,59647.0
2024-05-23 13:45:00,41.71,41.75,41.7,41.71,45870.0,39.7503,39.7885,39.7408,39.7503,45870.0
2024-05-23 13:50:00,41.71,41.75,41.69,41.72,67396.0,39.7503,39.7885,39.7313,39.7599,67396.0
2024-05-23 13:55:00,41.72,41.72,41.67,41.71,66793.0,39.7599,39.7599,39.7122,39.7503,66793.0
2024-05-23 14:00:00,41.7,41.72,41.66,41.7,161216.0,39.7408,39.7599,39.7027,39.7408,161216.0
2024-05-23 14:05:00,41.7,41.72,41.66,41.66,64300.0,39.7408,39.7599,39.7027,39.7027,64300.0
2024-05-23 14:10:00,41.67,41.71,41.65,41.69,72541.0,39.7122,39.7503,39.6932,39.7313,72541.0
2024-05-23 14:15:00,41.69,41.7,41.65,41.66,55540.0,39.7313,39.7408,39.6932,39.7027,55540.0
2024-05-23 14:20:00,41.66,41.68,41.62,41.66,115480.0,39.7027,39.7217,39.6646,39.7027,115480.0
2024-05-23 14:25:00,41.66,41.67,41.63,41.64,51918.0,39.7027,39.7122,39.6741,39.6836,51918.0
2024-05-23 14:30:00,41.64,41.7,41.63,41.69,80313.0,39.6836,39.7408,39.6741,39.7313,80313.0
2024-05-23 14:35:00,41.68,41.71,41.66,41.68,82910.0,39.7217,39.7503,39.7027,39.7217,82910.0
2024-05-23 14:40:00,41.68,41.71,41.67,41.7,65045.0,39.7217,39.7503,39.7122,39.7408,65045.0
2024-05-23 14:45:00,41.7,41.7,41.65,41.66,94546.0,39.7408,39.7408,39.6932,39.7027,94546.0
2024-05-23 14:50:00,41.66,41.67,41.59,41.59,167314.0,39.7027,39.7122,39.636,39.636,167314.0
2024-05-23 14:55:00,41.6,41.6,41.53,41.54,125561.0,39.6455,39.6455,39.5788,39.5883,125561.0
2024-05-23 15:00:00,41.54,41.6,41.54,41.59,133284.0,39.5883,39.6455,39.5883,39.636,133284.0
2024-05-23 15:05:00,41.59,41.64,41.58,41.6,61547.0,39.636,39.6836,39.6264,39.6455,61547.0
2024-05-23 15:10:00,41.6,41.63,41.59,41.6,60302.0,39.6455,39.6741,39.636,39.6455,60302.0
2024-05-23 15:15:00,41.59,41.63,41.58,41.59,81624.0,39.636,39.6741,39.6264,39.636,81624.0
2024-05-23 15:20:00,41.59,41.63,41.58,41.62,93437.0,39.636,39.6741,39.6264,39.6646,93437.0
2024-05-23 15:25:00,41.62,41.68,41.61,41.66,218897.0,39.6646,39.7217,39.655,39.7027,218897.0
2024-05-23 15:30:00,41.66,41.67,41.58,41.59,91747.0,39.7027,39.7122,39.6264,39.636,91747.0
2024-05-23 15:35:00,41.59,41.61,41.57,41.58,115560.0,39.636,39.655,39.6169,39.6264,115560.0
2024-05-23 15:40:00,41.58,41.59,41.52,41.53,138444.0,39.6264,39.636,39.5693,39.5788,138444.0
2024-05-23 15:45:00,41.54,41.56,41.51,41.52,163776.0,39.5883,39.6074,39.5597,39.5693,163776.0
2024-05-23 15:50:00,41.53,41.55,41.5,41.52,319556.0,39.5788,39.5978,39.5502,39.5693,319556.0
2024-05-23 15:55:00,41.52,41.55,41.46,41.54,757353.0,39.5693,39.5978,39.5121,39.5883,757353.0
2024-05-24 09:30:00,41.41,41.45,41.21,41.32,626836.0,39.4644,39.5025,39.2738,39.3787,626836.0
2024-05-24 09:35:00,41.32,41.59,41.22,41.47,456204.0,39.3787,39.636,39.2834,39.5216,456204.0
2024-05-24 09:40:00,41.48,41.51,41.26,41.32,212000.0,39.5311,39.5597,39.3215,39.3787,212000.0
2024-05-24 09:45:00,41.32,41.35,41.21,41.25,278150.0,39.3787,39.4072,39.2738,39.3119,278150.0
2024-05-24 09:50:00,41.25,41.27,41.13,41.23,398175.0,39.3119,39.331,39.1976,39.2929,398175.0
2024-05-24 09:55:00,41.23,41.32,41.16,41.26,295211.0,39.2929,39.3787,39.2262,39.3215,295211.0
2024-05-24 10:00:00,41.27,41.39,41.25,41.34,234270.0,39.331,39.4454,39.3119,39.3977,234270.0
2024-05-24 10:05:00,41.36,41.36,41.13,41.2,272043.0,39.4168,39.4168,39.1976,39.2643,272043.0
2024-05-24 10:10:00,41.2,41.28,41.17,41.27,197533.0,39.2643,39.3405,39.2357,39.331,197533.0
2024-05-24 10:15:00,41.27,41.3,41.17,41.22,112021.0,39.331,39.3596,39.2357,39.2834,112021.0
2024-05-24 10:20:00,41.22,41.35,41.21,41.3,186136.0,39.2834,39.4072,39.2738,39.3596,186136.0
2024-05-24 10:25:00,41.3,41.33,41.27,41.29,110188.0,39.3596,39.3882,39.331,39.3501,110188.0
2024-05-24 10:30:00,41.29,41.29,41.13,41.17,224615.0,39.3501,39.3501,39.1976,39.2357,224615.0
2024-05-24 10:35:00,41.16,41.23,41.16,41.21,107050.0,39.2262,39.2929,39.2262,39.2738,107050.0
2024-05-24 10:40:00,41.21,41.21,41.17,41.2,107294.0,39.2738,39.2738,39.2357,39.2643,107294.0
2024-05-24 10:45:00,41.2,41.2,41.07,41.08,230147.0,39.2643,39.2643,39.1404,39.1499,230147.0
2024-05-24 10:50:00,41.09,41.16,41.08,41.13,168082.0,39.1595,39.2262,39.1499,39.1976,168082.0
2024-05-24 10:55:00,41.13,41.17,41.11,41.14,128598.0,39.1976,39.2357,39.1785,39.2071,128598.0
2024-05-24 11:00:00,41.14,41.24,41.11,41.2,139693.0,39.2071,39.3024,39.1785,39.2643,139693.0
2024-05-24 11:05:00,41.21,41.25,41.18,41.23,140039.0,39.2738,39.3119,39.2452,39.2929,140039.0
2024-05-24 11:10:00,41.23,41.28,41.18,41.28,195354.0,39.2929,39.3405,39.2452,39.3405,195354.0
2024-05-24 11:15:00,41.28,41.31,41.24,41.28,109049.0,39.3405,39.3691,39.3024,39.3405,109049.0
2024-05-24 11:20:00,41.27,41.33,41.26,41.31,192377.0,39.331,39.3882,39.3215,39.3691,192377.0
2024-05-24 11:25:00,41.3,41.35,41.29,41.34,154798.0,39.3596,39.4072,39.3501,39.3977,154798.0
2024-05-24 11:30:00,41.33,41.41,41.31,41.4,213892.0,39.3882,39.4644,39.3691,39.4549,213892.0
2024-05-24 11:35:00,41.4,41.45,41.35,41.43,338498.0,39.4549,39.5025,39.4072,39.4835,338498.0
2024-05-24 11:40:00,41.43,41.46,41.39,41.41,116143.0,39.4835,39.5121,39.4454,39.4644,116143.0
2024-05-24 11:45:00,41.4,41.41,41.36,41.37,80533.0,39.4549,39.4644,39.4168,39.4263,80533.0
2024-05-24 11:50:00,41.37,41.42,41.35,41.41,162725.0,39.4263,39.474,39.4072,39.4644,162725.0
2024-05-24 11:55:00,41.41,41.43,41.39,41.39,58098.0,39.4644,39.4835,39.4454,39.4454,58098.0
2024-05-24 12:00:00,41.4,41.44,41.34,41.42,123969.0,39.4549,39.493,39.3977,39.474,123969.0
2024-05-24 12:05:00,41.41,41.5,41.39,41.48,124702.0,39.4644,39.5502,39.4454,39.5311,124702.0
2024-05-24 12:10:00,41.48,41.5,41.45,41.46,71057.0,39.5311,39.5502,39.5025,39.5121,71057.0
2024-05-24 12:15:00,41.46,41.46,41.4,41.43,109763.0,39.5121,39.5121,39.4549,39.4835,109763.0
2024-05-24 12:20:00,41.43,41.48,41.42,41.47,93080.0,39.4835,39.5311,39.474,39.5216,93080.0
2024-05-24 12:25:00,41.46,41.47,41.44,41.46,44240.0,39.5121,39.5216,39.493,39.5121,44240.0
2024-05-24 12:30:00,41.46,41.49,41.43,41.48,76104.0,39.5121,39.5407,39.4835,39.5311,76104.0
2024-05-24 12:35:00,41.48,41.54,41.47,41.51,63481.0,39.5311,39.5883,39.5216,39.5597,63481.0
2024-05-24 12:40:00,41.51,41.53,41.49,41.49,72531.0,39.5597,39.5788,39.5407,39.5407,72531.0
2024-05-24 12:45:00,41.5,41.54,41.49,41.52,72615.0,39.5502,39.5883,39.5407,39.5693,72615.0
2024-05-24 12:50:00,41.52,41.53,41.48,41.52,110211.0,39.5693,39.5788,39.5311,39.5693,110211.0
2024-05-24 12:55:00,41.52,41.52,41.46,41.47,374773.0,39.5693,39.5693,39.5121,39.5216,374773.0
2024-05-24 13:00:00,41.47,41.49,41.4,41.45,153508.0,39.5216,39.5407,39.4549,39.5025,153508.0
2024-05-24 13:05:00,41.46,41.51,41.45,41.5,120689.0,39.5121,39.5597,39.5025,39.5502,120689.0
2024-05-24 13:10:00,41.5,41.66,41.48,41.66,216274.0,39.5502,39.7027,39.5311,39.7027,216274.0
2024-05-24 13:15:00,41.66,41.68,41.59,41.61,213557.0,39.7027,39.7217,39.636,39.655,213557.0
2024-05-24 13:20:00,41.61,41.62,41.59,41.59,60036.0,39.655,39.6646,39.636,39.636,60036.0
2024-05-24 13:25:00,41.6,41.62,41.55,41.57,78424.0,39.6455,39.6646,39.5978,39.6169,78424.0
2024-05-24 13:30:00,41.58,41.6,41.52,41.52,104178.0,39.6264,39.6455,39.5693,39.5693,104178.0
2024-05-24 13:35:00,41.52,41.56,41.5,41.5,86651.0,39.5693,39.6074,39.5502,39.5502,86651.0
2024-05-24 13:40:00,41.51,41.55,41.48,41.53,85323.0,39.5597,39.5978,39.5311,39.5788,85323.0
2024-05-24 13:45:00,41.54,41.54,41.51,41.51,112719.0,39.5883,39.5883,39.5597,39.5597,112719.0
2024-05-24 13:50:00,41.51,41.57,41.5,41.55,62393.0,39.5597,39.6169,39.5502,39.5978,62393.0
2024-05-24 13:55:00,41.55,41.58,41.53,41.53,62934.0,39.5978,39.6264,39.5788,39.5788,62934.0
2024-05-24 14:00:00,41.53,41.54,41.48,41.49,77150.0,39.5788,39.5883,39.5311,39.5407,77150.0
2024-05-24 14:05:00,41.48,41.5,41.39,41.39,140842.0,39.5311,39.5502,39.4454,39.4454,140842.0
2024-05-24 14:10:00,41.4,41.42,41.38,41.4,120444.0,39.4549,39.474,39.4358,39.4549,120444.0
2024-05-24 14:15:00,41.4,41.42,41.36,41.38,125368.0,39.4549,39.474,39.4168,39.4358,125368.0
2024-05-24 14:20:00,41.38,41.38,41.26,41.27,168429.0,39.4358,39.4358,39.3215,39.331,168429.0
2024-05-24 14:25:00,41.27,41.34,41.26,41.3,54382.0,39.331,39.3977,39.3215,39.3596,54382.0
2024-05-24 14:30:00,41.3,41.31,41.25,41.28,104407.0,39.3596,39.3691,39.3119,39.3405,104407.0
2024-05-24 14:35:00,41.28,41.32,41.25,41.3,88539.0,39.3405,39.3787,39.3119,39.3596,88539.0
2024-05-24 14:40:00,41.3,41.32,41.26,41.27,65746.0,39.3596,39.3787,39.3215,39.331,65746.0
2024-05-24 14:45:00,41.27,41.29,41.26,41.27,89817.0,39.331,39.3501,39.3215,39.331,89817.0
2024-05-24 14:50:00,41.27,41.28,41.19,41.21,122160.0,39.331,39.3405,39.2548,39.2738,122160.0
2024-05-24 14:55:00,41.21,41.23,41.18,41.2,86557.0,39.2738,39.2929,39.2452,39.2643,86557.0
2024-05-24 15:00:00,41.19,41.21,41.16,41.17,82061.0,39.2548,39.2738,39.2262,39.2357,82061.0
2024-05-24 15:05:00,41.18,41.18,41.12,41.15,192407.0,39.2452,39.2452,39.1881,39.2166,192407.0
2024-05-24 15:10:00,41.15,41.21,41.14,41.2,58615.0,39.2166,39.2738,39.2071,39.2643,58615.0
2024-05-24 15:15:00,41.2,41.27,41.19,41.25,119886.0,39.2643,39.331,39.2548,39.3119,119886.0
2024-05-24 15:20:00,41.25,41.27,41.2,41.21,111344.0,39.3119,39.331,39.2643,39.2738,111344.0
2024-05-24 15:25:00,41.21,41.26,41.21,41.23,176347.0,39.2738,39.3215,39.2738,39.2929,176347.0
2024-05-24 15:30:00,41.23,41.26,41.22,41.22,61739.0,39.2929,39.3215,39.2834,39.2834,61739.0
2024-05-24 15:35:00,41.22,41.23,41.18,41.19,108000.0,39.2834,39.2929,39.2452,39.2548,108000.0
2024-05-24 15:40:00,41.18,41.2,41.15,41.16,105669.0,39.2452,39.2643,39.2166,39.2262,105669.0
2024-05-24 15:45:00,41.16,41.2,41.13,41.18,230438.0,39.2262,39.2643,39.1976,39.2452,230438.0
2024-05-24 15:50:00,41.19,41.3,41.18,41.25,420234.0,39.2548,39.3596,39.2452,39.3119,420234.0
2024-05-24 15:55:00,41.25,41.31,41.18,41.24,1570303.0,39.3119,39.3691,39.2452,39.3024,1570303.0
2024-05-28 09:30:00,41.26,41.27,41.12,41.24,379659.0,39.3215,39.331,39.1881,39.3024,379659.0
2024-05-28 09:35:00,41.24,41.26,41.08,41.11,138854.0,39.3024,39.3215,39.1499,39.1785,138854.0
2024-05-28 09:40:00,41.11,41.32,41.04,41.3,184958.0,39.1785,39.3787,39.1118,39.3596,184958.0
2024-05-28 09:45:00,41.3,41.33,41.18,41.27,142470.0,39.3596,39.3882,39.2452,39.331,142470.0
2024-05-28 09:50:00,41.27,41.32,41.13,41.14,149398.0,39.331,39.3787,39.1976,39.2071,149398.0
2024-05-28 09:55:00,41.13,41.14,41.08,41.1,143307.0,39.1976,39.2071,39.1499,39.169,143307.0
2024-05-28 10:00:00,41.1,41.18,41.07,41.11,62973.0,39.169,39.2452,39.1404,39.1785,62973.0
2024-05-28 10:05:00,41.1,41.11,40.95,40.96,225235.0,39.169,39.1785,39.026,39.0356,225235.0
2024-05-28 10:10:00,40.97,41.08,40.93,41.05,197494.0,39.0451,39.1499,39.007,39.1213,197494.0
2024-05-28 10:15:00,41.06,41.08,41.0,41.01,96470.0,39.1309,39.1499,39.0737,39.0832,96470.0
2024-05-28 10:20:00,41.0,41.01,40.93,40.95,116459.0,39.0737,39.0832,39.007,39.026,116459.0
2024-05-28 10:25:00,40.95,40.95,40.88,40.9,122767.0,39.026,39.026,38.9593,38.9784,122767.0
2024-05-28 10:30:00,40.9,40.96,40.86,40.92,131800.0,38.9784,39.0356,38.9403,38.9974,131800.0
2024-05-28 10:35:00,40.92,40.95,40.9,40.92,145974.0,38.9974,39.026,38.9784,38.9974,145974.0
2024-05-28 10:40:00,40.91,41.0,40.88,40.98,121401.0,38.9879,39.0737,38.9593,39.0546,121401.0
2024-05-28 10:45:00,40.97,41.04,40.95,41.0,194704.0,39.0451,39.1118,39.026,39.0737,194704.0
2024-05-28 10:50:00,40.99,41.0,40.89,40.91,94920.0,39.0642,39.0737,38.9689,38.9879,94920.0
2024-05-28 10:55:00,40.91,40.91,40.81,40.82,194758.0,38.9879,38.9879,38.8926,38.9021,194758.0
2024-05-28 11:00:00,40.81,40.86,40.78,40.79,152174.0,38.8926,38.9403,38.864,38.8736,152174.0
2024-05-28 11:05:00,40.79,40.85,40.78,40.85,139715.0,38.8736,38.9307,38.864,38.9307,139715.0
2024-05-28 11:10:00,40.84,40.91,40.84,40.89,116287.0,38.9212,38.9879,38.9212,38.9689,116287.0
2024-05-28 11:15:00,40.88,40.91,40.83,40.91,76440.0,38.9593,38.9879,38.9117,38.9879,76440.0
2024-05-28 11:20:00,40.91,40.92,40.87,40.91,60206.0,38.9879,38.9974,38.9498,38.9879,60206.0
2024-05-28 11:25:00,40.91,40.95,40.9,40.94,61975.0,38.9879,39.026,38.9784,39.0165,61975.0
2024-05-28 11:30:00,40.94,40.95,40.89,40.91,65888.0,39.0165,39.026,38.9689,38.9879,65888.0
2024-05-28 11:35:00,40.9,40.94,40.9,40.91,44235.0,38.9784,39.0165,38.9784,38.9879,44235.0
2024-05-28 11:40:00,40.91,40.94,40.88,40.88,98361.0,38.9879,39.0165,38.9593,38.9593,98361.0
2024-05-28 11:45:00,40.89,40.9,40.85,40.86,47969.0,38.9689,38.9784,38.9307,38.9403,47969.0
2024-05-28 11:50:00,40.86,40.9,40.85,40.89,79609.0,38.9403,38.9784,38.9307,38.9689,79609.0
2024-05-28 11:55:00,40.89,40.9,40.87,40.87,32615.0,38.9689,38.9784,38.9498,38.9498,32615.0
2024-05-28 12:00:00,40.87,40.88,40.81,40.83,73819.0,38.9498,38.9593,38.8926,38.9117,73819.0
2024-05-28 12:05:00,40.84,40.85,40.82,40.83,34994.0,38.9212,38.9307,38.9021,38.9117,34994.0
2024-05-28 12:10:00,40.83,40.87,40.8,40.86,107629.0,38.9117,38.9498,38.8831,38.9403,107629.0
2024-05-28 12:15:00,40.85,40.87,40.81,40.83,84980.0,38.9307,38.9498,38.8926,38.9117,84980.0
2024-05-28 12:20:00,40.82,40.82,40.77,40.79,71882.0,38.9021,38.9021,38.8545,38.8736,71882.0
2024-05-28 12:25:00,40.79,40.83,40.78,40.8,45439.0,38.8736,38.9117,38.864,38.8831,45439.0
2024-05-28 12:30:00,40.8,40.8,40.72,40.73,103930.0,38.8831,38.8831,38.8068,38.8164,103930.0
2024-05-28 12:35:00,40.73,40.81,40.71,40.75,168293.0,38.8164,38.8926,38.7973,38.8354,168293.0
2024-05-28 12:40:00,40.75,40.76,40.71,40.72,60033.0,38.8354,38.845,38.7973,38.8068,60033.0
2024-05-28 12:45:00,40.72,40.76,40.71,40.73,123330.0,38.8068,38.845,38.7973,38.8164,123330.0
2024-05-28 12:50:00,40.73,40.74,40.68,40.69,71800.0,38.8164,38.8259,38.7687,38.7783,71800.0
2024-05-28 12:55:00,40.69,40.7,40.66,40.7,99144.0,38.7783,38.7878,38.7497,38.7878,99144.0
2024-05-28 13:00:00,40.7,40.7,40.65,40.66,120942.0,38.7878,38.7878,38.7401,38.7497,120942.0
2024-05-28 13:05:00,40.66,40.7,40.64,40.65,113336.0,38.7497,38.7878,38.7306,38.7401,113336.0
2024-05-28 13:10:00,40.64,40.65,40.58,40.61,120055.0,38.7306,38.7401,38.6734,38.702,120055.0
2024-05-28 13:15:00,40.61,40.62,40.59,40.61,49109.0,38.702,38.7115,38.683,38.702,49109.0
2024-05-28 13:20:00,40.61,40.61,40.56,40.56,83580.0,38.702,38.702,38.6544,38.6544,83580.0
2024-05-28 13:25:00,40.57,40.61,40.55,40.6,135869.0,38.6639,38.702,38.6448,38.6925,135869.0
2024-05-28 13:30:00,40.6,40.64,40.59,40.63,191869.0,38.6925,38.7306,38.683,38.7211,191869.0
2024-05-28 13:35:00,40.63,40.64,40.61,40.63,44147.0,38.7211,38.7306,38.702,38.7211,44147.0
2024-05-28 13:40:00,40.62,40.63,40.56,40.58,91831.0,38.7115,38.7211,38.6544,38.6734,91831.0
2024-05-28 13:45:00,40.58,40.58,40.53,40.55,75933.0,38.6734,38.6734,38.6258,38.6448,75933.0
2024-05-28 13:50:00,40.54,40.55,40.48,40.54,218234.0,38.6353,38.6448,38.5781,38.6353,218234.0
2024-05-28 13:55:00,40.54,40.56,40.52,40.55,70803.0,38.6353,38.6544,38.6162,38.6448,70803.0
2024-05-28 14:00:00,40.55,40.62,40.54,40.61,172709.0,38.6448,38.7115,38.6353,38.702,172709.0
2024-05-28 14:05:00,40.61,40.62,40.58,40.58,61814.0,38.702,38.7115,38.6734,38.6734,61814.0
2024-05-28 14:10:00,40.59,40.61,40.56,40.59,111089.0,38.683,38.702,38.6544,38.683,111089.0
2024-05-28 14:15:00,40.6,40.61,40.59,40.6,62236.0,38.6925,38.702,38.683,38.6925,62236.0
2024-05-28 14:20:00,40.6,40.61,40.55,40.57,89964.0,38.6925,38.702,38.6448,38.6639,89964.0
2024-05-28 14:25:00,40.57,40.57,40.5,40.52,139530.0,38.6639,38.6639,38.5972,38.6162,139530.0
2024-05-28 14:30:00,40.53,40.55,40.49,40.52,111283.0,38.6258,38.6448,38.5877,38.6162,111283.0
2024-05-28 14:35:00,40.51,40.52,40.46,40.48,62406.0,38.6067,38.6162,38.5591,38.5781,62406.0
2024-05-28 14:40:00,40.48,40.51,40.47,40.48,99853.0,38.5781,38.6067,38.5686,38.5781,99853.0
2024-05-28 14:45:00,40.48,40.5,40.48,40.5,51702.0,38.5781,38.5972,38.5781,38.5972,51702.0
2024-05-28 14:50:00,40.5,40.5,40.46,40.48,90629.0,38.5972,38.5972,38.5591,38.5781,90629.0
2024-05-28 14:55:00,40.48,40.5,40.47,40.5,81343.0,38.5781,38.5972,38.5686,38.5972,81343.0
2024-05-28 15:00:00,40.5,40.5,40.45,40.48,111739.0,38.5972,38.5972,38.5495,38.5781,111739.0
2024-05-28 15:05:00,40.48,40.49,40.45,40.48,92186.0,38.5781,38.5877,38.5495,38.5781,92186.0
2024-05-28 15:10:00,40.48,40.53,40.47,40.52,95373.0,38.5781,38.6258,38.5686,38.6162,95373.0
2024-05-28 15:15:00,40.52,40.53,40.5,40.51,82167.0,38.6162,38.6258,38.5972,38.6067,82167.0
2024-05-28 15:20:00,40.52,40.52,40.45,40.48,106140.0,38.6162,38.6162,38.5495,38.5781,106140.0
2024-05-28 15:25:00,40.48,40.51,40.44,40.45,100572.0,38.5781,38.6067,38.54,38.5495,100572.0
2024-05-28 15:30:00,40.44,40.46,40.41,40.44,228515.0,38.54,38.5591,38.5114,38.54,228515.0
2024-05-28 15:35:00,40.45,40.45,40.4,40.43,172857.0,38.5495,38.5495,38.5019,38.5305,172857.0
2024-05-28 15:40:00,40.42,40.42,40.38,40.41,157845.0,38.5209,38.5209,38.4828,38.5114,157845.0
2024-05-28 15:45:00,40.4,40.49,40.38,40.48,335754.0,38.5019,38.5877,38.4828,38.5781,335754.0
2024-05-28 15:50:00,40.48,40.54,40.46,40.48,331661.0,38.5781,38.6353,38.5591,38.5781,331661.0
2024-05-28 15:55:00,40.48,40.52,40.41,40.51,1306876.0,38.5781,38.6162,38.5114,38.6067,1306876.0
2024-05-29 09:30:00,40.28,40.32,40.04,40.16,397974.0,38.3875,38.4256,38.1588,38.2732,397974.0
2024-05-29 09:35:00,40.15,40.32,40.13,40.29,147266.0,38.2636,38.4256,38.2446,38.397,147266.0
2024-05-29 09:40:00,40.3,40.33,40.2,40.32,116389.0,38.4066,38.4352,38.3113,38.4256,116389.0
2024-05-29 09:45:00,40.31,40.35,40.22,40.23,144758.0,38.4161,38.4542,38.3303,38.3399,144758.0
2024-05-29 09:50:00,40.23,40.24,40.13,40.17,141245.0,38.3399,38.3494,38.2446,38.2827,141245.0
2024-05-29 09:55:00,40.17,40.23,40.16,40.22,170688.0,38.2827,38.3399,38.2732,38.3303,170688.0
2024-05-29 10:00:00,40.21,40.32,40.2,40.3,128573.0,38.3208,38.4256,38.3113,38.4066,128573.0
2024-05-29 10:05:00,40.3,40.33,40.11,40.11,105014.0,38.4066,38.4352,38.2255,38.2255,105014.0
2024-05-29 10:10:00,40.12,40.13,40.0,40.03,292095.0,38.235,38.2446,38.1207,38.1493,292095.0
2024-05-29 10:15:00,40.02,40.07,39.96,39.97,369158.0,38.1397,38.1874,38.0826,38.0921,369158.0
2024-05-29 10:20:00,39.97,40.02,39.93,40.0,182810.0,38.0921,38.1397,38.054,38.1207,182810.0
2024-05-29 10:25:00,40.0,40.03,39.96,40.02,107218.0,38.1207,38.1493,38.0826,38.1397,107218.0
2024-05-29 10:30:00,40.01,40.06,40.0,40.05,80357.0,38.1302,38.1779,38.1207,38.1683,80357.0
2024-05-29 10:35:00,40.05,40.15,40.04,40.14,201333.0,38.1683,38.2636,38.1588,38.2541,201333.0
2024-05-29 10:40:00,40.15,40.17,40.13,40.16,266905.0,38.2636,38.2827,38.2446,38.2732,266905.0
2024-05-29 10:45:00,40.16,40.21,40.14,40.21,93554.0,38.2732,38.3208,38.2541,38.3208,93554.0
2024-05-29 10:50:00,40.21,40.21,40.09,40.11,112704.0,38.3208,38.3208,38.2064,38.2255,112704.0
2024-05-29 10:55:00,40.11,40.17,40.1,40.15,56581.0,38.2255,38.2827,38.216,38.2636,56581.0
2024-05-29 11:00:00,40.16,40.23,40.14,40.23,60053.0,38.2732,38.3399,38.2541,38.3399,60053.0
2024-05-29 11:05:00,40.23,40.34,40.22,40.3,148397.0,38.3399,38.4447,38.3303,38.4066,148397.0
2024-05-29 11:10:00,40.3,40.37,40.26,40.35,130828.0,38.4066,38.4733,38.3685,38.4542,130828.0
2024-05-29 11:15:00,40.34,40.44,40.33,40.41,124230.0,38.4447,38.54,38.4352,38.5114,124230.0
2024-05-29 11:20:00,40.41,40.48,40.39,40.48,100837.0,38.5114,38.5781,38.4923,38.5781,100837.0
2024-05-29 11:25:00,40.47,40.53,40.46,40.51,171137.0,38.5686,38.6258,38.5591,38.6067,171137.0
2024-05-29 11:30:00,40.51,40.56,40.5,40.55,150827.0,38.6067,38.6544,38.5972,38.6448,150827.0
2024-05-29 11:35:00,40.55,40.62,40.52,40.57,136188.0,38.6448,38.7115,38.6162,38.6639,136188.0
2024-05-29 11:40:00,40.58,40.67,40.57,40.59,288700.0,38.6734,38.7592,38.6639,38.683,288700.0
2024-05-29 11:45:00,40.59,40.7,40.58,40.69,241413.0,38.683,38.7878,38.6734,38.7783,241413.0
2024-05-29 11:50:00,40.69,40.7,40.56,40.57,116931.0,38.7783,38.7878,38.6544,38.6639,116931.0
2024-05-29 11:55:00,40.57,40.62,40.57,40.61,58040.0,38.6639,38.7115,38.6639,38.702,58040.0
2024-05-29 12:00:00,40.61,40.61,40.51,40.52,120438.0,38.702,38.702,38.6067,38.6162,120438.0
2024-05-29 12:05:00,40.52,40.55,40.51,40.53,64159.0,38.6162,38.6448,38.6067,38.6258,64159.0
2024-05-29 12:10:00,40.52,40.58,40.52,40.55,173113.0,38.6162,38.6734,38.6162,38.6448,173113.0
2024-05-29 12:15:00,40.56,40.59,40.47,40.49,127768.0,38.6544,38.683,38.5686,38.5877,127768.0
2024-05-29 12:20:00,40.49,40.49,40.44,40.48,91844.0,38.5877,38.5877,38.54,38.5781,91844.0
2024-05-29 12:25:00,40.48,40.5,40.45,40.48,108138.0,38.5781,38.5972,38.5495,38.5781,108138.0
2024-05-29 12:30:00,40.48,40.52,40.46,40.51,87922.0,38.5781,38.6162,38.5591,38.6067,87922.0
2024-05-29 12:35:00,40.51,40.53,40.46,40.46,163718.0,38.6067,38.6258,38.5591,38.5591,163718.0
2024-05-29 12:40:00,40.46,40.47,40.4,40.4,90608.0,38.5591,38.5686,38.5019,38.5019,90608.0
2024-05-29 12:45:00,40.41,40.45,40.38,40.43,101159.0,38.5114,38.5495,38.4828,38.5305,101159.0
2024-05-29 12:50:00,40.43,40.45,40.41,40.45,90289.0,38.5305,38.5495,38.5114,38.5495,90289.0
2024-05-29 12:55:00,40.44,40.47,40.43,40.45,63616.0,38.54,38.5686,38.5305,38.5495,63616.0
2024-05-29 13:00:00,40.45,40.45,40.35,40.39,107450.0,38.5495,38.5495,38.4542,38.4923,107450.0
2024-05-29 13:05:00,40.4,40.44,40.39,40.41,106868.0,38.5019,38.54,38.4923,38.5114,106868.0
2024-05-29 13:10:00,40.41,40.46,40.41,40.44,64747.0,38.5114,38.5591,38.5114,38.54,64747.0
2024-05-29 13:15:00,40.44,40.46,40.41,40.45,59379.0,38.54,38.5591,38.5114,38.5495,59379.0
2024-05-29 13:20:00,40.44,40.54,40.43,40.52,176696.0,38.54,38.6353,38.5305,38.6162,176696.0
2024-05-29 13:25:00,40.52,40.55,40.5,40.52,103585.0,38.6162,38.6448,38.5972,38.6162,103585.0
2024-05-29 13:30:00,40.52,40.55,40.5,40.52,97316.0,38.6162,38.6448,38.5972,38.6162,97316.0
2024-05-29 13:35:00,40.52,40.54,40.49,40.5,78887.0,38.6162,38.6353,38.5877,38.5972,78887.0
2024-05-29 13:40:00,40.5,40.5,40.41,40.44,97419.0,38.5972,38.5972,38.5114,38.54,97419.0
2024-05-29 13:45:00,40.44,40.46,40.43,40.46,57807.0,38.54,38.5591,38.5305,38.5591,57807.0
2024-05-29 13:50:00,40.46,40.47,40.42,40.47,55235.0,38.5591,38.5686,38.5209,38.5686,55235.0
2024-05-29 13:55:00,40.47,40.48,40.46,40.46,31969.0,38.5686,38.5781,38.5591,38.5591,31969.0
2024-05-29 14:00:00,40.47,40.47,40.39,40.42,89012.0,38.5686,38.5686,38.4923,38.5209,89012.0
2024-05-29 14:05:00,40.43,40.45,40.4,40.41,60219.0,38.5305,38.5495,38.5019,38.5114,60219.0
2024-05-29 14:10:00,40.41,40.42,40.37,40.39,71084.0,38.5114,38.5209,38.4733,38.4923,71084.0
2024-05-29 14:15:00,40.4,40.41,40.38,40.39,51825.0,38.5019,38.5114,38.4828,38.4923,51825.0
2024-05-29 14:20:00,40.4,40.4,40.36,40.37,80994.0,38.5019,38.5019,38.4638,38.4733,80994.0
2024-05-29 14:25:00,40.37,40.39,40.34,40.34,95453.0,38.4733,38.4923,38.4447,38.4447,95453.0
2024-05-29 14:30:00,40.34,40.37,40.31,40.31,139716.0,38.4447,38.4733,38.4161,38.4161,139716.0
2024-05-29 14:35:00,40.32,40.32,40.29,40.3,95900.0,38.4256,38.4256,38.397,38.4066,95900.0
2024-05-29 14:40:00,40.3,40.32,40.28,40.3,121905.0,38.4066,38.4256,38.3875,38.4066,121905.0
2024-05-29 14:45:00,40.3,40.31,40.28,40.3,101584.0,38.4066,38.4161,38.3875,38.4066,101584.0
2024-05-29 14:50:00,40.3,40.32,40.28,40.3,129912.0,38.4066,38.4256,38.3875,38.4066,129912.0
2024-05-29 14:55:00,40.3,40.3,40.24,40.27,109140.0,38.4066,38.4066,38.3494,38.378,109140.0
2024-05-29 15:00:00,40.27,40.33,40.26,40.33,123461.0,38.378,38.4352,38.3685,38.4352,123461.0
2024-05-29 15:05:00,40.33,40.36,40.31,40.34,109221.0,38.4352,38.4638,38.4161,38.4447,109221.0
2024-05-29 15:10:00,40.34,40.37,40.33,40.34,155184.0,38.4447,38.4733,38.4352,38.4447,155184.0
2024-05-29 15:15:00,40.34,40.35,40.31,40.34,131541.0,38.4447,38.4542,38.4161,38.4447,131541.0
2024-05-29 15:20:00,40.34,40.37,40.31,40.34,177126.0,38.4447,38.4733,38.4161,38.4447,177126.0
2024-05-29 15:25:00,40.34,40.44,40.34,40.41,126314.0,38.4447,38.54,38.4447,38.5114,126314.0
2024-05-29 15:30:00,40.41,40.47,40.39,40.46,162665.0,38.5114,38.5686,38.4923,38.5591,162665.0
2024-05-29 15:35:00,40.47,40.48,40.41,40.42,168856.0,38.5686,38.5781,38.5114,38.5209,168856.0
2024-05-29 15:40:00,40.43,40.43,40.37,40.42,196430.0,38.5305,38.5305,38.4733,38.5209,196430.0
2024-05-29 15:45:00,40.42,40.44,40.34,40.34,445676.0,38.5209,38.54,38.4447,38.4447,445676.0
2024-05-29 15:50:00,40.35,40.36,40.27,40.3,541679.0,38.4542,38.4638,38.378,38.4066,541679.0
2024-05-29 15:55:00,40.3,40.31,40.21,40.24,1158972.0,38.4066,38.4161,38.3208,38.3494,1158972.0
2024-05-30 09:30:00,40.14,40.25,40.09,40.17,324936.0,38.2541,38.3589,38.2064,38.2827,324936.0
2024-05-30 09:35:00,40.18,40.18,39.96,40.02,270734.0,38.2922,38.2922,38.0826,38.1397,270734.0
2024-05-30 09:40:00,40.02,40.09,39.95,40.03,197005.0,38.1397,38.2064,38.073,38.1493,197005.0
2024-05-30 09:45:00,40.02,40.04,39.91,40.01,143036.0,38.1397,38.1588,38.0349,38.1302,143036.0
2024-05-30 09:50:00,40.02,40.13,39.99,40.11,426620.0,38.1397,38.2446,38.1111,38.2255,426620.0
2024-05-30 09:55:00,40.11,40.24,40.1,40.24,145904.0,38.2255,38.3494,38.216,38.3494,145904.0
2024-05-30 10:00:00,40.24,40.36,40.23,40.33,123348.0,38.3494,38.4638,38.3399,38.4352,123348.0
2024-05-30 10:05:00,40.32,40.36,40.18,40.19,160273.0,38.4256,38.4638,38.2922,38.3017,160273.0
2024-05-30 10:10:00,40.19,40.28,40.09,40.09,225797.0,38.3017,38.3875,38.2064,38.2064,225797.0
2024-05-30 10:15:00,40.09,40.18,40.08,40.15,118718.0,38.2064,38.2922,38.1969,38.2636,118718.0
2024-05-30 10:20:00,40.14,40.23,40.14,40.21,163783.0,38.2541,38.3399,38.2541,38.3208,163783.0
2024-05-30 10:25:00,40.21,40.26,40.17,40.25,178253.0,38.3208,38.3685,38.2827,38.3589,178253.0
2024-05-30 10:30:00,40.25,40.34,40.22,40.34,285068.0,38.3589,38.4447,38.3303,38.4447,285068.0
2024-05-30 10:35:00,40.34,40.44,40.33,40.4,140186.0,38.4447,38.54,38.4352,38.5019,140186.0
2024-05-30 10:40:00,40.4,40.44,40.38,40.41,173729.0,38.5019,38.54,38.4828,38.5114,173729.0
2024-05-30 10:45:00,40.41,40.42,40.36,40.39,84898.0,38.5114,38.5209,38.4638,38.4923,84898.0
2024-05-30 10:50:00,40.39,40.45,40.38,40.45,127584.0,38.4923,38.5495,38.4828,38.5495,127584.0
2024-05-30 10:55:00,40.45,40.46,40.43,40.45,73410.0,38.5495,38.5591,38.5305,38.5495,73410.0
2024-05-30 11:00:00,40.45,40.54,40.44,40.47,239166.0,38.5495,38.6353,38.54,38.5686,239166.0
2024-05-30 11:05:00,40.48,40.51,40.45,40.51,31777.0,38.5781,38.6067,38.5495,38.6067,31777.0
2024-05-30 11:10:00,40.51,40.55,40.5,40.55,112416.0,38.6067,38.6448,38.5972,38.6448,112416.0
2024-05-30 11:15:00,40.54,40.55,40.49,40.5,84080.0,38.6353,38.6448,38.5877,38.5972,84080.0
2024-05-30 11:20:00,40.5,40.5,40.46,40.49,90687.0,38.5972,38.5972,38.5591,38.5877,90687.0
2024-05-30 11:25:00,40.5,40.5,40.47,40.48,103779.0,38.5972,38.5972,38.5686,38.5781,103779.0
2024-05-30 11:30:00,40.49,40.5,40.45,40.46,78267.0,38.5877,38.5972,38.5495,38.5591,78267.0
2024-05-30 11:35:00,40.47,40.47,40.45,40.47,44100.0,38.5686,38.5686,38.5495,38.5686,44100.0
2024-05-30 11:40:00,40.47,40.5,40.46,40.48,88810.0,38.5686,38.5972,38.5591,38.5781,88810.0
2024-05-30 11:45:00,40.48,40.48,40.43,40.45,50184.0,38.5781,38.5781,38.5305,38.5495,50184.0
2024-05-30 11:50:00,40.45,40.5,40.45,40.47,57123.0,38.5495,38.5972,38.5495,38.5686,57123.0
2024-05-30 11:55:00,40.47,40.5,40.46,40.47,48464.0,38.5686,38.5972,38.5591,38.5686,48464.0
2024-05-30 12:00:00,40.48,40.5,40.47,40.48,110952.0,38.5781,38.5972,38.5686,38.5781,110952.0
2024-05-30 12:05:00,40.48,40.54,40.46,40.47,211754.0,38.5781,38.6353,38.5591,38.5686,211754.0
2024-05-30 12:10:00,40.47,40.47,40.41,40.46,53826.0,38.5686,38.5686,38.5114,38.5591,53826.0
2024-05-30 12:15:00,40.46,40.47,40.41,40.44,45330.0,38.5591,38.5686,38.5114,38.54,45330.0
2024-05-30 12:20:00,40.44,40.46,40.42,40.45,56345.0,38.54,38.5591,38.5209,38.5495,56345.0
2024-05-30 12:25:00,40.46,40.46,40.37,40.38,56658.0,38.5591,38.5591,38.4733,38.4828,56658.0
2024-05-30 12:30:00,40.38,40.46,40.37,40.43,83025.0,38.4828,38.5591,38.4733,38.5305,83025.0
2024-05-30 12:35:00,40.43,40.46,40.41,40.46,69367.0,38.5305,38.5591,38.5114,38.5591,69367.0
2024-05-30 12:40:00,40.46,40.5,40.44,40.5,88090.0,38.5591,38.5972,38.54,38.5972,88090.0
2024-05-30 12:45:00,40.5,40.51,40.47,40.48,43217.0,38.5972,38.6067,38.5686,38.5781,43217.0
2024-05-30 12:50:00,40.48,40.51,40.48,40.48,58130.0,38.5781,38.6067,38.5781,38.5781,58130.0
2024-05-30 12:55:00,40.49,40.51,40.44,40.46,87338.0,38.5877,38.6067,38.54,38.5591,87338.0
2024-05-30 13:00:00,40.45,40.47,40.41,40.46,69852.0,38.5495,38.5686,38.5114,38.5591,69852.0
2024-05-30 13:05:00,40.46,40.46,40.43,40.44,55833.0,38.5591,38.5591,38.5305,38.54,55833.0
2024-05-30 13:10:00,40.45,40.49,40.42,40.43,70744.0,38.5495,38.5877,38.5209,38.5305,70744.0
2024-05-30 13:15:00,40.43,40.5,40.41,40.44,55259.0,38.5305,38.5972,38.5114,38.54,55259.0
2024-05-30 13:20:00,40.44,40.5,40.44,40.5,53067.0,38.54,38.5972,38.54,38.5972,53067.0
2024-05-30 13:25:00,40.5,40.56,40.49,40.55,225312.0,38.5972,38.6544,38.5877,38.6448,225312.0
2024-05-30 13:30:00,40.55,40.55,40.47,40.48,256856.0,38.6448,38.6448,38.5686,38.5781,256856.0
2024-05-30 13:35:00,40.48,40.5,40.44,40.45,60433.0,38.5781,38.5972,38.54,38.5495,60433.0
2024-05-30 13:40:00,40.46,40.51,40.45,40.5,70007.0,38.5591,38.6067,38.5495,38.5972,70007.0
2024-05-30 13:45:00,40.51,40.57,40.5,40.56,102627.0,38.6067,38.6639,38.5972,38.6544,102627.0
2024-05-30 13:50:00,40.55,40.6,40.53,40.59,46642.0,38.6448,38.6925,38.6258,38.683,46642.0
2024-05-30 13:55:00,40.59,40.6,40.57,40.59,81840.0,38.683,38.6925,38.6639,38.683,81840.0
2024-05-30 14:00:00,40.59,40.6,40.54,40.56,56000.0,38.683,38.6925,38.6353,38.6544,56000.0
2024-05-30 14:05:00,40.55,40.56,40.53,40.55,43582.0,38.6448,38.6544,38.6258,38.6448,43582.0
2024-05-30 14:10:00,40.55,40.56,40.46,40.47,106472.0,38.6448,38.6544,38.5591,38.5686,106472.0
2024-05-30 14:15:00,40.47,40.48,40.43,40.45,73168.0,38.5686,38.5781,38.5305,38.5495,73168.0
2024-05-30 14:20:00,40.45,40.47,40.44,40.46,49569.0,38.5495,38.5686,38.54,38.5591,49569.0
2024-05-30 14:25:00,40.46,40.46,40.43,40.44,59707.0,38.5591,38.5591,38.5305,38.54,59707.0
2024-05-30 14:30:00,40.43,40.44,40.38,40.41,121034.0,38.5305,38.54,38.4828,38.5114,121034.0
2024-05-30 14:35:00,40.41,40.46,40.38,40.41,185393.0,38.5114,38.5591,38.4828,38.5114,185393.0
2024-05-30 14:40:00,40.41,40.42,40.35,40.38,132096.0,38.5114,38.5209,38.4542,38.4828,132096.0
2024-05-30 14:45:00,40.38,40.4,40.35,40.37,95975.0,38.4828,38.5019,38.4542,38.4733,95975.0
2024-05-30 14:50:00,40.37,40.4,40.34,40.34,107370.0,38.4733,38.5019,38.4447,38.4447,107370.0
2024-05-30 14:55:00,40.34,40.42,40.34,40.37,141418.0,38.4447,38.5209,38.4447,38.4733,141418.0
2024-05-30 15:00:00,40.37,40.43,40.36,40.42,93314.0,38.4733,38.5305,38.4638,38.5209,93314.0
2024-05-30 15:05:00,40.43,40.43,40.34,40.34,242956.0,38.5305,38.5305,38.4447,38.4447,242956.0
2024-05-30 15:10:00,40.34,40.36,40.31,40.34,199288.0,38.4447,38.4638,38.4161,38.4447,199288.0
2024-05-30 15:15:00,40.34,40.35,40.3,40.33,201282.0,38.4447,38.4542,38.4066,38.4352,201282.0
2024-05-30 15:20:00,40.33,40.36,40.3,40.34,251302.0,38.4352,38.4638,38.4066,38.4447,251302.0
2024-05-30 15:25:00,40.35,40.37,40.33,40.36,107028.0,38.4542,38.4733,38.4352,38.4638,107028.0
2024-05-30 15:30:00,40.35,40.38,40.34,40.35,235395.0,38.4542,38.4828,38.4447,38.4542,235395.0
2024-05-30 15:35:00,40.36,40.4,40.31,40.32,213752.0,38.4638,38.5019,38.4161,38.4256,213752.0
2024-05-30 15:40:00,40.31,40.34,40.27,40.29,222788.0,38.4161,38.4447,38.378,38.397,222788.0
2024-05-30 15:45:00,40.29,40.35,40.28,40.33,339731.0,38.397,38.4542,38.3875,38.4352,339731.0
2024-05-30 15:50:00,40.33,40.35,40.23,40.24,665112.0,38.4352,38.4542,38.3399,38.3494,665112.0
2024-05-30 15:55:00,40.25,40.26,40.13,40.23,1455276.0,38.3589,38.3685,38.2446,38.3399,1455276.0
2024-05-31 09:30:00,40.25,40.34,40.12,40.32,298212.0,38.3589,38.4447,38.235,38.4256,298212.0
2024-05-31 09:35:00,40.31,40.38,40.29,40.33,128178.0,38.4161,38.4828,38.397,38.4352,128178.0
2024-05-31 09:40:00,40.33,40.48,40.3,40.48,126607.0,38.4352,38.5781,38.4066,38.5781,126607.0
2024-05-31 09:45:00,40.48,40.51,40.27,40.3,131319.0,38.5781,38.6067,38.378,38.4066,131319.0
2024-05-31 09:50:00,40.29,40.38,40.28,40.3,126042.0,38.397,38.4828,38.3875,38.4066,126042.0
2024-05-31 09:55:00,40.3,40.39,40.3,40.36,145027.0,38.4066,38.4923,38.4066,38.4638,145027.0
2024-05-31 10:00:00,40.36,40.52,40.36,40.48,124761.0,38.4638,38.6162,38.4638,38.5781,124761.0
2024-05-31 10:05:00,40.48,40.51,40.4,40.5,161917.0,38.5781,38.6067,38.5019,38.5972,161917.0
2024-05-31 10:10:00,40.51,40.53,40.47,40.49,130402.0,38.6067,38.6258,38.5686,38.5877,130402.0
2024-05-31 10:15:00,40.48,40.62,40.48,40.61,197399.0,38.5781,38.7115,38.5781,38.702,197399.0
2024-05-31 10:20:00,40.62,40.78,40.6,40.78,189965.0,38.7115,38.864,38.6925,38.864,189965.0
2024-05-31 10:25:00,40.77,40.81,40.74,40.75,221980.0,38.8545,38.8926,38.8259,38.8354,221980.0
2024-05-31 10:30:00,40.75,40.79,40.7,40.72,224243.0,38.8354,38.8736,38.7878,38.8068,224243.0
2024-05-31 10:35:00,40.72,40.76,40.69,40.75,146032.0,38.8068,38.845,38.7783,38.8354,146032.0
2024-05-31 10:40:00,40.76,40.8,40.74,40.79,150053.0,38.845,38.8831,38.8259,38.8736,150053.0
2024-05-31 10:45:00,40.78,40.8,40.73,40.76,105877.0,38.864,38.8831,38.8164,38.845,105877.0
2024-05-31 10:50:00,40.75,40.76,40.72,40.75,79604.0,38.8354,38.845,38.8068,38.8354,79604.0
2024-05-31 10:55:00,40.75,40.76,40.67,40.75,289508.0,38.8354,38.845,38.7592,38.8354,289508.0
2024-05-31 11:00:00,40.75,40.79,40.74,40.77,192653.0,38.8354,38.8736,38.8259,38.8545,192653.0
2024-05-31 11:05:00,40.78,40.86,40.76,40.82,250265.0,38.864,38.9403,38.845,38.9021,250265.0
2024-05-31 11:10:00,40.82,40.98,40.81,40.96,302209.0,38.9021,39.0546,38.8926,39.0356,302209.0
2024-05-31 11:15:00,40.96,40.97,40.88,40.93,366567.0,39.0356,39.0451,38.9593,39.007,366567.0
2024-05-31 11:20:00,40.94,40.98,40.81,40.83,149815.0,39.0165,39.0546,38.8926,38.9117,149815.0
2024-05-31 11:25:00,40.83,40.87,40.82,40.85,75564.0,38.9117,38.9498,38.9021,38.9307,75564.0
2024-05-31 11:30:00,40.84,40.87,40.8,40.8,76246.0,38.9212,38.9498,38.8831,38.8831,76246.0
2024-05-31 11:35:00,40.81,40.84,40.74,40.84,95663.0,38.8926,38.9212,38.8259,38.9212,95663.0
2024-05-31 11:40:00,40.84,40.91,40.82,40.89,167459.0,38.9212,38.9879,38.9021,38.9689,167459.0
2024-05-31 11:45:00,40.89,40.92,40.87,40.91,92819.0,38.9689,38.9974,38.9498,38.9879,92819.0
2024-05-31 11:50:00,40.91,40.93,40.89,40.91,81470.0,38.9879,39.007,38.9689,38.9879,81470.0
2024-05-31 11:55:00,40.9,40.96,40.89,40.95,102682.0,38.9784,39.0356,38.9689,39.026,102682.0
2024-05-31 12:00:00,40.94,40.95,40.89,40.92,169493.0,39.0165,39.026,38.9689,38.9974,169493.0
2024-05-31 12:05:00,40.92,41.08,40.9,41.07,202493.0,38.9974,39.1499,38.9784,39.1404,202493.0
2024-05-31 12:10:00,41.08,41.08,41.01,41.02,90980.0,39.1499,39.1499,39.0832,39.0928,90980.0
2024-05-31 12:15:00,41.01,41.04,41.0,41.02,83197.0,39.0832,39.1118,39.0737,39.0928,83197.0
2024-05-31 12:20:00,41.02,41.05,41.0,41.02,102568.0,39.0928,39.1213,39.0737,39.0928,102568.0
2024-05-31 12:25:00,41.02,41.06,41.02,41.03,82714.0,39.0928,39.1309,39.0928,39.1023,82714.0
2024-05-31 12:30:00,41.04,41.14,41.02,41.14,106870.0,39.1118,39.2071,39.0928,39.2071,106870.0
2024-05-31 12:35:00,41.15,41.16,41.08,41.11,65033.0,39.2166,39.2262,39.1499,39.1785,65033.0
2024-05-31 12:40:00,41.11,41.11,41.04,41.05,105519.0,39.1785,39.1785,39.1118,39.1213,105519.0
2024-05-31 12:45:00,41.05,41.08,41.05,41.07,51391.0,39.1213,39.1499,39.1213,39.1404,51391.0
2024-05-31 12:50:00,41.07,41.07,40.98,41.0,66003.0,39.1404,39.1404,39.0546,39.0737,66003.0
2024-05-31 12:55:00,41.0,41.0,40.91,40.94,90507.0,39.0737,39.0737,38.9879,39.0165,90507.0
2024-05-31 13:00:00,40.94,40.96,40.92,40.92,29450.0,39.0165,39.0356,38.9974,38.9974,29450.0
2024-05-31 13:05:00,40.93,40.96,40.91,40.95,86500.0,39.007,39.0356,38.9879,39.026,86500.0
2024-05-31 13:10:00,40.95,40.95,40.9,40.93,71274.0,39.026,39.026,38.9784,39.007,71274.0
2024-05-31 13:15:00,40.93,40.95,40.92,40.92,83975.0,39.007,39.026,38.9974,38.9974,83975.0
2024-05-31 13:20:00,40.92,40.94,40.89,40.9,184035.0,38.9974,39.0165,38.9689,38.9784,184035.0
2024-05-31 13:25:00,40.9,40.98,40.89,40.97,50983.0,38.9784,39.0546,38.9689,39.0451,50983.0
2024-05-31 13:30:00,40.97,40.97,40.89,40.91,118461.0,39.0451,39.0451,38.9689,38.9879,118461.0
2024-05-31 13:35:00,40.91,40.95,40.9,40.93,62758.0,38.9879,39.026,38.9784,39.007,62758.0
2024-05-31 13:40:00,40.93,40.96,40.92,40.95,49706.0,39.007,39.0356,38.9974,39.026,49706.0
2024-05-31 13:45:00,40.95,41.05,40.94,41.02,110447.0,39.026,39.1213,39.0165,39.0928,110447.0
2024-05-31 13:50:00,41.01,41.03,40.99,41.0,103796.0,39.0832,39.1023,39.0642,39.0737,103796.0
2024-05-31 13:55:00,41.0,41.06,40.99,41.04,130871.0,39.0737,39.1309,39.0642,39.1118,130871.0
2024-05-31 14:00:00,41.05,41.07,41.01,41.02,258987.0,39.1213,39.1404,39.0832,39.0928,258987.0
2024-05-31 14:05:00,41.02,41.06,41.01,41.04,78171.0,39.0928,39.1309,39.0832,39.1118,78171.0
2024-05-31 14:10:00,41.04,41.06,41.03,41.04,51145.0,39.1118,39.1309,39.1023,39.1118,51145.0
2024-05-31 14:15:00,41.05,41.09,41.04,41.07,79164.0,39.1213,39.1595,39.1118,39.1404,79164.0
2024-05-31 14:20:00,41.07,41.08,41.05,41.06,51437.0,39.1404,39.1499,39.1213,39.1309,51437.0
2024-05-31 14:25:00,41.05,41.07,41.04,41.06,77178.0,39.1213,39.1404,39.1118,39.1309,77178.0
2024-05-31 14:30:00,41.05,41.09,41.05,41.05,47166.0,39.1213,39.1595,39.1213,39.1213,47166.0
2024-05-31 14:35:00,41.05,41.08,41.04,41.05,70914.0,39.1213,39.1499,39.1118,39.1213,70914.0
2024-05-31 14:40:00,41.05,41.07,41.04,41.07,77726.0,39.1213,39.1404,39.1118,39.1404,77726.0
2024-05-31 14:45:00,41.07,41.09,41.01,41.02,194240.0,39.1404,39.1595,39.0832,39.0928,194240.0
2024-05-31 14:50:00,41.02,41.03,40.99,40.99,88585.0,39.0928,39.1023,39.0642,39.0642,88585.0
2024-05-31 14:55:00,41.0,41.02,40.99,41.01,68453.0,39.0737,39.0928,39.0642,39.0832,68453.0
2024-05-31 15:00:00,41.0,41.02,40.91,40.94,99960.0,39.0737,39.0928,38.9879,39.0165,99960.0
2024-05-31 15:05:00,40.94,40.94,40.91,40.91,113202.0,39.0165,39.0165,38.9879,38.9879,113202.0
2024-05-31 15:10:00,40.92,40.96,40.89,40.95,113938.0,38.9974,39.0356,38.9689,39.026,113938.0
2024-05-31 15:15:00,40.95,40.97,40.93,40.95,246754.0,39.026,39.0451,39.007,39.026,246754.0
2024-05-31 15:20:00,40.95,40.95,40.93,40.94,144649.0,39.026,39.026,39.007,39.0165,144649.0
2024-05-31 15:25:00,40.94,40.99,40.92,40.95,211810.0,39.0165,39.0642,38.9974,39.026,211810.0
2024-05-31 15:30:00,40.95,40.96,40.92,40.92,122342.0,39.026,39.0356,38.9974,38.9974,122342.0
2024-05-31 15:35:00,40.92,40.92,40.85,40.88,227021.0,38.9974,38.9974,38.9307,38.9593,227021.0
2024-05-31 15:40:00,40.88,40.91,40.83,40.86,526445.0,38.9593,38.9879,38.9117,38.9403,526445.0
2024-05-31 15:45:00,40.86,40.93,40.85,40.92,578971.0,38.9403,39.007,38.9307,38.9974,578971.0
2024-05-31 15:50:00,40.91,41.01,40.9,40.96,887474.0,38.9879,39.0832,38.9784,39.0356,887474.0
2024-05-31 15:55:00,40.96,41.14,40.95,41.13,1583412.0,39.0356,39.2071,39.026,39.1976,1583412.0
2024-06-03 09:30:00,41.16,41.39,41.13,41.22,512108.0,39.2262,39.4454,39.1976,39.2834,512108.0
2024-06-03 09:35:00,41.22,41.53,41.21,41.52,191366.0,39.2834,39.5788,39.2738,39.5693,191366.0
2024-06-03 09:40:00,41.53,41.66,41.42,41.64,168437.0,39.5788,39.7027,39.474,39.6836,168437.0
2024-06-03 09:45:00,41.64,41.65,41.45,41.64,184995.0,39.6836,39.6932,39.5025,39.6836,184995.0
2024-06-03 09:50:00,41.65,41.88,41.64,41.71,184453.0,39.6932,39.9123,39.6836,39.7503,184453.0
2024-06-03 09:55:00,41.71,41.97,41.67,41.97,191613.0,39.7503,39.9981,39.7122,39.9981,191613.0
2024-06-03 10:00:00,41.97,42.14,41.96,42.06,316354.0,39.9981,40.1601,39.9886,40.0839,316354.0
2024-06-03 10:05:00,42.06,42.18,42.04,42.15,200406.0,40.0839,40.1982,40.0648,40.1697,200406.0
2024-06-03 10:10:00,42.14,42.26,42.13,42.19,201119.0,40.1601,40.2745,40.1506,40.2078,201119.0
2024-06-03 10:15:00,42.18,42.29,42.13,42.23,135642.0,40.1982,40.3031,40.1506,40.2459,135642.0
2024-06-03 10:20:00,42.24,42.25,42.17,42.23,145174.0,40.2554,40.265,40.1887,40.2459,145174.0
2024-06-03 10:25:00,42.23,42.25,42.17,42.19,110275.0,40.2459,40.265,40.1887,40.2078,110275.0
2024-06-03 10:30:00,42.19,42.22,42.15,42.15,130810.0,40.2078,40.2364,40.1697,40.1697,130810.0
2024-06-03 10:35:00,42.16,42.39,42.15,42.31,154186.0,40.1792,40.3984,40.1697,40.3221,154186.0
2024-06-03 10:40:00,42.31,42.35,42.24,42.29,100901.0,40.3221,40.3603,40.2554,40.3031,100901.0
2024-06-03 10:45:00,42.29,42.33,42.24,42.3,118348.0,40.3031,40.3412,40.2554,40.3126,118348.0
2024-06-03 10:50:00,42.31,42.32,42.22,42.27,77475.0,40.3221,40.3317,40.2364,40.284,77475.0
2024-06-03 10:55:00,42.27,42.39,42.22,42.26,124258.0,40.284,40.3984,40.2364,40.2745,124258.0
2024-06-03 11:00:00,42.26,42.33,42.18,42.29,111566.0,40.2745,40.3412,40.1982,40.3031,111566.0
2024-06-03 11:05:00,42.29,42.29,42.05,42.07,85027.0,40.3031,40.3031,40.0744,40.0934,85027.0
2024-06-03 11:10:00,42.07,42.07,41.95,41.98,113580.0,40.0934,40.0934,39.9791,40.0076,113580.0
2024-06-03 11:15:00,41.99,42.04,41.97,42.0,65836.0,40.0172,40.0648,39.9981,40.0267,65836.0
2024-06-03 11:20:00,42.0,42.06,41.95,42.01,103908.0,40.0267,40.0839,39.9791,40.0362,103908.0
2024-06-03 11:25:00,42.01,42.22,41.97,42.19,122631.0,40.0362,40.2364,39.9981,40.2078,122631.0
2024-06-03 11:30:00,42.19,42.2,41.76,41.77,208476.0,40.2078,40.2173,39.798,39.8075,208476.0
2024-06-03 11:35:00,41.76,41.87,41.7,41.85,109849.0,39.798,39.9028,39.7408,39.8838,109849.0
2024-06-03 11:40:00,41.86,41.88,41.78,41.82,46841.0,39.8933,39.9123,39.817,39.8552,46841.0
2024-06-03 11:45:00,41.83,41.84,41.68,41.69,72169.0,39.8647,39.8742,39.7217,39.7313,72169.0
2024-06-03 11:50:00,41.68,41.72,41.63,41.68,79597.0,39.7217,39.7599,39.6741,39.7217,79597.0
2024-06-03 11:55:00,41.67,41.73,41.65,41.7,112583.0,39.7122,39.7694,39.6932,39.7408,112583.0
2024-06-03 12:00:00,41.7,41.83,41.69,41.8,78142.0,39.7408,39.8647,39.7313,39.8361,78142.0
2024-06-03 12:05:00,41.8,41.89,41.78,41.89,110095.0,39.8361,39.9219,39.817,39.9219,110095.0
2024-06-03 12:10:00,41.89,41.92,41.8,41.82,89953.0,39.9219,39.9505,39.8361,39.8552,89953.0
2024-06-03 12:15:00,41.82,41.86,41.79,41.83,96331.0,39.8552,39.8933,39.8266,39.8647,96331.0
2024-06-03 12:20:00,41.83,41.89,41.8,41.87,73627.0,39.8647,39.9219,39.8361,39.9028,73627.0
2024-06-03 12:25:00,41.87,41.89,41.84,41.88,63483.0,39.9028,39.9219,39.8742,39.9123,63483.0
2024-06-03 12:30:00,41.88,41.91,41.84,41.86,91863.0,39.9123,39.9409,39.8742,39.8933,91863.0
2024-06-03 12:35:00,41.86,41.87,41.76,41.77,84356.0,39.8933,39.9028,39.798,39.8075,84356.0
2024-06-03 12:40:00,41.77,41.84,41.74,41.82,90741.0,39.8075,39.8742,39.7789,39.8552,90741.0
2024-06-03 12:45:00,41.81,41.81,41.73,41.78,61006.0,39.8456,39.8456,39.7694,39.817,61006.0
2024-06-03 12:50:00,41.79,41.79,41.72,41.73,81164.0,39.8266,39.8266,39.7599,39.7694,81164.0
2024-06-03 12:55:00,41.74,41.8,41.69,41.79,38925.0,39.7789,39.8361,39.7313,39.8266,38925.0
2024-06-03 13:00:00,41.79,41.85,41.76,41.77,59059.0,39.8266,39.8838,39.798,39.8075,59059.0
2024-06-03 13:05:00,41.77,41.77,41.7,41.71,37352.0,39.8075,39.8075,39.7408,39.7503,37352.0
2024-06-03 13:10:00,41.71,41.71,41.67,41.69,44611.0,39.7503,39.7503,39.7122,39.7313,44611.0
2024-06-03 13:15:00,41.69,41.73,41.66,41.73,69271.0,39.7313,39.7694,39.7027,39.7694,69271.0
2024-06-03 13:20:00,41.73,41.77,41.71,41.75,69368.0,39.7694,39.8075,39.7503,39.7885,69368.0
2024-06-03 13:25:00,41.74,41.75,41.71,41.74,39724.0,39.7789,39.7885,39.7503,39.7789,39724.0
2024-06-03 13:30:00,41.75,41.8,41.74,41.76,37768.0,39.7885,39.8361,39.7789,39.798,37768.0
2024-06-03 13:35:00,41.76,41.81,41.75,41.79,30013.0,39.798,39.8456,39.7885,39.8266,30013.0
2024-06-03 13:40:00,41.8,41.83,41.77,41.8,65861.0,39.8361,39.8647,39.8075,39.8361,65861.0
2024-06-03 13:45:00,41.8,41.86,41.79,41.85,27658.0,39.8361,39.8933,39.8266,39.8838,27658.0
2024-06-03 13:50:00,41.84,41.89,41.84,41.86,56385.0,39.8742,39.9219,39.8742,39.8933,56385.0
2024-06-03 13:55:00,41.87,41.92,41.86,41.92,47738.0,39.9028,39.9505,39.8933,39.9505,47738.0
2024-06-03 14:00:00,41.92,41.96,41.9,41.96,49279.0,39.9505,39.9886,39.9314,39.9886,49279.0
2024-06-03 14:05:00,41.96,41.98,41.95,41.98,56655.0,39.9886,40.0076,39.9791,40.0076,56655.0
2024-06-03 14:10:00,41.97,42.01,41.97,41.99,91149.0,39.9981,40.0362,39.9981,40.0172,91149.0
2024-06-03 14:15:00,41.99,42.0,41.95,42.0,43897.0,40.0172,40.0267,39.9791,40.0267,43897.0
2024-06-03 14:20:00,41.99,42.02,41.98,42.02,71282.0,40.0172,40.0458,40.0076,40.0458,71282.0
2024-06-03 14:25:00,42.02,42.06,42.01,42.02,59659.0,40.0458,40.0839,40.0362,40.0458,59659.0
2024-06-03 14:30:00,42.02,42.06,42.02,42.05,29138.0,40.0458,40.0839,40.0458,40.0744,29138.0
2024-06-03 14:35:00,42.06,42.07,42.02,42.02,58675.0,40.0839,40.0934,40.0458,40.0458,58675.0
2024-06-03 14:40:00,42.04,42.11,42.03,42.07,73038.0,40.0648,40.1315,40.0553,40.0934,73038.0
2024-06-03 14:45:00,42.07,42.12,42.05,42.09,61441.0,40.0934,40.1411,40.0744,40.1125,61441.0
2024-06-03 14:50:00,42.09,42.12,42.06,42.07,59092.0,40.1125,40.1411,40.0839,40.0934,59092.0
2024-06-03 14:55:00,42.07,42.11,42.06,42.07,79507.0,40.0934,40.1315,40.0839,40.0934,79507.0
2024-06-03 15:00:00,42.07,42.12,42.05,42.05,75273.0,40.0934,40.1411,40.0744,40.0744,75273.0
2024-06-03 15:05:00,42.05,42.06,42.02,42.04,52167.0,40.0744,40.0839,40.0458,40.0648,52167.0
2024-06-03 15:10:00,42.05,42.05,41.97,41.98,70809.0,40.0744,40.0744,39.9981,40.0076,70809.0
2024-06-03 15:15:00,41.98,42.0,41.96,41.96,49004.0,40.0076,40.0267,39.9886,39.9886,49004.0
2024-06-03 15:20:00,41.97,41.99,41.93,41.95,59723.0,39.9981,40.0172,39.96,39.9791,59723.0
2024-06-03 15:25:00,41.95,41.98,41.9,41.91,80014.0,39.9791,40.0076,39.9314,39.9409,80014.0
2024-06-03 15:30:00,41.91,41.94,41.88,41.9,96803.0,39.9409,39.9695,39.9123,39.9314,96803.0
2024-06-03 15:35:00,41.89,41.94,41.88,41.91,85592.0,39.9219,39.9695,39.9123,39.9409,85592.0
2024-06-03 15:40:00,41.92,41.93,41.85,41.85,81931.0,39.9505,39.96,39.8838,39.8838,81931.0
2024-06-03 15:45:00,41.86,41.87,41.77,41.8,180624.0,39.8933,39.9028,39.8075,39.8361,180624.0
2024-06-03 15:50:00,41.8,41.86,41.79,41.84,289073.0,39.8361,39.8933,39.8266,39.8742,289073.0
2024-06-03 15:55:00,41.84,41.84,41.71,41.78,811448.0,39.8742,39.8742,39.7503,39.817,811448.0
2024-06-04 09:30:00,41.75,41.84,41.4,41.49,267121.0,39.7885,39.8742,39.4549,39.5407,267121.0
2024-06-04 09:35:00,41.49,41.66,41.41,41.66,98179.0,39.5407,39.7027,39.4644,39.7027,98179.0
2024-06-04 09:40:00,41.66,41.68,41.55,41.58,85312.0,39.7027,39.7217,39.5978,39.6264,85312.0
2024-06-04 09:45:00,41.58,41.61,41.38,41.49,110926.0,39.6264,39.655,39.4358,39.5407,110926.0
2024-06-04 09:50:00,41.48,41.65,41.48,41.49,139888.0,39.5311,39.6932,39.5311,39.5407,139888.0
2024-06-04 09:55:00,41.48,41.66,41.44,41.66,96299.0,39.5311,39.7027,39.493,39.7027,96299.0
2024-06-04 10:00:00,41.65,41.85,41.65,41.83,157320.0,39.6932,39.8838,39.6932,39.8647,157320.0
2024-06-04 10:05:00,41.83,41.96,41.78,41.94,76217.0,39.8647,39.9886,39.817,39.9695,76217.0
2024-06-04 10:10:00,41.94,41.98,41.85,41.87,84877.0,39.9695,40.0076,39.8838,39.9028,84877.0
2024-06-04 10:15:00,41.87,42.08,41.86,41.96,209985.0,39.9028,40.1029,39.8933,39.9886,209985.0
2024-06-04 10:20:00,41.97,42.01,41.94,41.99,98786.0,39.9981,40.0362,39.9695,40.0172,98786.0
2024-06-04 10:25:00,41.99,42.02,41.95,41.97,105418.0,40.0172,40.0458,39.9791,39.9981,105418.0
2024-06-04 10:30:00,41.96,41.99,41.84,41.84,67709.0,39.9886,40.0172,39.8742,39.8742,67709.0
2024-06-04 10:35:00,41.84,41.85,41.74,41.75,62977.0,39.8742,39.8838,39.7789,39.7885,62977.0
2024-06-04 10:40:00,41.75,41.77,41.7,41.76,56057.0,39.7885,39.8075,39.7408,39.798,56057.0
2024-06-04 10:45:00,41.76,41.79,41.71,41.77,67937.0,39.798,39.8266,39.7503,39.8075,67937.0
2024-06-04 10:50:00,41.77,41.8,41.71,41.74,75121.0,39.8075,39.8361,39.7503,39.7789,75121.0
2024-06-04 10:55:00,41.74,41.81,41.73,41.78,107202.0,39.7789,39.8456,39.7694,39.817,107202.0
2024-06-04 11:00:00,41.79,41.84,41.76,41.84,101863.0,39.8266,39.8742,39.798,39.8742,101863.0
2024-06-04 11:05:00,41.83,41.86,41.8,41.82,45753.0,39.8647,39.8933,39.8361,39.8552,45753.0
2024-06-04 11:10:00,41.82,41.83,41.79,41.82,33763.0,39.8552,39.8647,39.8266,39.8552,33763.0
2024-06-04 11:15:00,41.82,41.84,41.78,41.84,41321.0,39.8552,39.8742,39.817,39.8742,41321.0
2024-06-04 11:20:00,41.84,41.84,41.78,41.83,53811.0,39.8742,39.8742,39.817,39.8647,53811.0
2024-06-04 11:25:00,41.82,41.85,41.75,41.77,51459.0,39.8552,39.8838,39.7885,39.8075,51459.0
2024-06-04 11:30:00,41.76,41.76,41.66,41.7,88915.0,39.798,39.798,39.7027,39.7408,88915.0
2024-06-04 11:35:00,41.71,41.72,41.69,41.71,60968.0,39.7503,39.7599,39.7313,39.7503,60968.0
2024-06-04 11:40:00,41.71,41.71,41.67,41.68,61017.0,39.7503,39.7503,39.7122,39.7217,61017.0
2024-06-04 11:45:00,41.68,41.71,41.67,41.71,62586.0,39.7217,39.7503,39.7122,39.7503,62586.0
2024-06-04 11:50:00,41.71,41.78,41.7,41.75,171092.0,39.7503,39.817,39.7408,39.7885,171092.0
2024-06-04 11:55:00,41.75,41.78,41.74,41.77,86223.0,39.7885,39.817,39.7789,39.8075,86223.0
2024-06-04 12:00:00,41.77,41.82,41.74,41.82,126162.0,39.8075,39.8552,39.7789,39.8552,126162.0
2024-06-04 12:05:00,41.82,41.84,41.72,41.73,42311.0,39.8552,39.8742,39.7599,39.7694,42311.0
2024-06-04 12:10:00,41.73,41.75,41.71,41.75,42973.0,39.7694,39.7885,39.7503,39.7885,42973.0
2024-06-04 12:15:00,41.75,41.78,41.72,41.77,48443.0,39.7885,39.817,39.7599,39.8075,48443.0
2024-06-04 12:20:00,41.76,41.77,41.74,41.77,24665.0,39.798,39.8075,39.7789,39.8075,24665.0
2024-06-04 12:25:00,41.77,41.83,41.76,41.83,88319.0,39.8075,39.8647,39.798,39.8647,88319.0
2024-06-04 12:30:00,41.83,41.83,41.73,41.76,123098.0,39.8647,39.8647,39.7694,39.798,123098.0
2024-06-04 12:35:00,41.75,41.78,41.72,41.77,26629.0,39.7885,39.817,39.7599,39.8075,26629.0
2024-06-04 12:40:00,41.77,41.8,41.76,41.79,22788.0,39.8075,39.8361,39.798,39.8266,22788.0
2024-06-04 12:45:00,41.8,41.84,41.79,41.8,37886.0,39.8361,39.8742,39.8266,39.8361,37886.0
2024-06-04 12:50:00,41.8,41.81,41.75,41.78,19200.0,39.8361,39.8456,39.7885,39.817,19200.0
2024-06-04 12:55:00,41.77,41.78,41.75,41.76,13767.0,39.8075,39.817,39.7885,39.798,13767.0
2024-06-04 13:00:00,41.76,41.79,41.73,41.79,45280.0,39.798,39.8266,39.7694,39.8266,45280.0
2024-06-04 13:05:00,41.79,41.85,41.79,41.8,114903.0,39.8266,39.8838,39.8266,39.8361,114903.0
2024-06-04 13:10:00,41.81,41.83,41.78,41.82,26008.0,39.8456,39.8647,39.817,39.8552,26008.0
2024-06-04 13:15:00,41.82,41.84,41.8,41.83,46613.0,39.8552,39.8742,39.8361,39.8647,46613.0
2024-06-04 13:20:00,41.84,41.87,41.83,41.86,60839.0,39.8742,39.9028,39.8647,39.8933,60839.0
2024-06-04 13:25:00,41.87,41.87,41.8,41.84,62366.0,39.9028,39.9028,39.8361,39.8742,62366.0
2024-06-04 13:30:00,41.84,41.84,41.77,41.81,88187.0,39.8742,39.8742,39.8075,39.8456,88187.0
2024-06-04 13:35:00,41.8,41.82,41.77,41.8,73154.0,39.8361,39.8552,39.8075,39.8361,73154.0
2024-06-04 13:40:00,41.8,41.84,41.8,41.83,54982.0,39.8361,39.8742,39.8361,39.8647,54982.0
2024-06-04 13:45:00,41.83,41.92,41.82,41.89,47882.0,39.8647,39.9505,39.8552,39.9219,47882.0
2024-06-04 13:50:00,41.89,41.89,41.84,41.86,28032.0,39.9219,39.9219,39.8742,39.8933,28032.0
2024-06-04 13:55:00,41.86,41.86,41.83,41.84,29369.0,39.8933,39.8933,39.8647,39.8742,29369.0
2024-06-04 14:00:00,41.84,41.85,41.81,41.83,24006.0,39.8742,39.8838,39.8456,39.8647,24006.0
2024-06-04 14:05:00,41.84,41.85,41.83,41.83,21085.0,39.8742,39.8838,39.8647,39.8647,21085.0
2024-06-04 14:10:00,41.84,41.85,41.81,41.82,27859.0,39.8742,39.8838,39.8456,39.8552,27859.0
2024-06-04 14:15:00,41.82,41.83,41.78,41.8,42079.0,39.8552,39.8647,39.817,39.8361,42079.0
2024-06-04 14:20:00,41.81,41.86,41.8,41.86,32701.0,39.8456,39.8933,39.8361,39.8933,32701.0
2024-06-04 14:25:00,41.86,41.87,41.83,41.87,43236.0,39.8933,39.9028,39.8647,39.9028,43236.0
2024-06-04 14:30:00,41.88,41.88,41.81,41.83,24808.0,39.9123,39.9123,39.8456,39.8647,24808.0
2024-06-04 14:35:00,41.83,41.88,41.82,41.88,35461.0,39.8647,39.9123,39.8552,39.9123,35461.0
2024-06-04 14:40:00,41.88,41.9,41.86,41.87,58590.0,39.9123,39.9314,39.8933,39.9028,58590.0
2024-06-04 14:45:00,41.87,41.89,41.85,41.86,46558.0,39.9028,39.9219,39.8838,39.8933,46558.0
2024-06-04 14:50:00,41.86,41.87,41.85,41.87,47923.0,39.8933,39.9028,39.8838,39.9028,47923.0
2024-06-04 14:55:00,41.87,41.87,41.84,41.84,40295.0,39.9028,39.9028,39.8742,39.8742,40295.0
2024-06-04 15:00:00,41.84,41.85,41.71,41.72,69802.0,39.8742,39.8838,39.7503,39.7599,69802.0
2024-06-04 15:05:00,41.72,41.73,41.65,41.68,123755.0,39.7599,39.7694,39.6932,39.7217,123755.0
2024-06-04 15:10:00,41.68,41.72,41.66,41.69,101137.0,39.7217,39.7599,39.7027,39.7313,101137.0
2024-06-04 15:15:00,41.69,41.73,41.67,41.73,49942.0,39.7313,39.7694,39.7122,39.7694,49942.0
2024-06-04 15:20:00,41.73,41.73,41.68,41.69,89168.0,39.7694,39.7694,39.7217,39.7313,89168.0
2024-06-04 15:25:00,41.7,41.74,41.69,41.71,101017.0,39.7408,39.7789,39.7313,39.7503,101017.0
2024-06-04 15:30:00,41.7,41.73,41.67,41.72,79693.0,39.7408,39.7694,39.7122,39.7599,79693.0
2024-06-04 15:35:00,41.72,41.75,41.69,41.73,122254.0,39.7599,39.7885,39.7313,39.7694,122254.0
2024-06-04 15:40:00,41.73,41.79,41.72,41.76,71117.0,39.7694,39.8266,39.7599,39.798,71117.0
2024-06-04 15:45:00,41.77,41.77,41.72,41.75,139161.0,39.8075,39.8075,39.7599,39.7885,139161.0
2024-06-04 15:50:00,41.74,41.8,41.72,41.75,154129.0,39.7789,39.8361,39.7599,39.7885,154129.0
2024-06-04 15:55:00,41.75,41.77,41.7,41.76,405236.0,39.7885,39.8075,39.7408,39.798,405236.0
2024-06-05 09:30:00,41.68,41.68,41.44,41.53,282386.0,39.7217,39.7217,39.493,39.5788,282386.0
2024-06-05 09:35:00,41.53,41.6,41.21,41.34,195963.0,39.5788,39.6455,39.2738,39.3977,195963.0
2024-06-05 09:40:00,41.34,41.42,41.31,41.33,57071.0,39.3977,39.474,39.3691,39.3882,57071.0
2024-06-05 09:45:00,41.32,41.33,41.17,41.24,132049.0,39.3787,39.3882,39.2357,39.3024,132049.0
2024-06-05 09:50:00,41.23,41.26,41.11,41.18,120366.0,39.2929,39.3215,39.1785,39.2452,120366.0
2024-06-05 09:55:00,41.18,41.33,41.17,41.31,203104.0,39.2452,39.3882,39.2357,39.3691,203104.0
2024-06-05 10:00:00,41.3,41.34,41.18,41.23,283426.0,39.3596,39.3977,39.2452,39.2929,283426.0
2024-06-05 10:05:00,41.23,41.23,41.02,41.09,242030.0,39.2929,39.2929,39.0928,39.1595,242030.0
2024-06-05 10:10:00,41.09,41.1,41.04,41.04,121169.0,39.1595,39.169,39.1118,39.1118,121169.0
2024-06-05 10:15:00,41.05,41.07,40.91,40.95,193097.0,39.1213,39.1404,38.9879,39.026,193097.0
2024-06-05 10:20:00,40.95,41.12,40.94,41.06,99940.0,39.026,39.1881,39.0165,39.1309,99940.0
2024-06-05 10:25:00,41.06,41.07,40.97,41.06,66270.0,39.1309,39.1404,39.0451,39.1309,66270.0
2024-06-05 10:30:00,41.07,41.07,40.98,40.98,74409.0,39.1404,39.1404,39.0546,39.0546,74409.0
2024-06-05 10:35:00,40.98,41.01,40.98,41.01,55484.0,39.0546,39.0832,39.0546,39.0832,55484.0
2024-06-05 10:40:00,41.01,41.04,40.95,40.97,63766.0,39.0832,39.1118,39.026,39.0451,63766.0
2024-06-05 10:45:00,40.97,41.04,40.96,41.04,45273.0,39.0451,39.1118,39.0356,39.1118,45273.0
2024-06-05 10:50:00,41.04,41.13,41.03,41.08,73624.0,39.1118,39.1976,39.1023,39.1499,73624.0
2024-06-05 10:55:00,41.08,41.12,41.06,41.06,67822.0,39.1499,39.1881,39.1309,39.1309,67822.0
2024-06-05 11:00:00,41.07,41.1,41.06,41.08,50064.0,39.1404,39.169,39.1309,39.1499,50064.0
2024-06-05 11:05:00,41.08,41.1,41.06,41.07,32649.0,39.1499,39.169,39.1309,39.1404,32649.0
2024-06-05 11:10:00,41.07,41.14,41.06,41.12,60378.0,39.1404,39.2071,39.1309,39.1881,60378.0
2024-06-05 11:15:00,41.13,41.16,41.09,41.16,110537.0,39.1976,39.2262,39.1595,39.2262,110537.0
2024-06-05 11:20:00,41.16,41.16,41.09,41.12,90998.0,39.2262,39.2262,39.1595,39.1881,90998.0
2024-06-05 11:25:00,41.11,41.23,41.11,41.23,78608.0,39.1785,39.2929,39.1785,39.2929,78608.0
2024-06-05 11:30:00,41.23,41.27,41.2,41.21,81963.0,39.2929,39.331,39.2643,39.2738,81963.0
2024-06-05 11:35:00,41.21,41.25,41.2,41.25,83666.0,39.2738,39.3119,39.2643,39.3119,83666.0
2024-06-05 11:40:00,41.24,41.27,41.23,41.25,114059.0,39.3024,39.331,39.2929,39.3119,114059.0
2024-06-05 11:45:00,41.25,41.26,41.22,41.23,74993.0,39.3119,39.3215,39.2834,39.2929,74993.0
2024-06-05 11:50:00,41.23,41.3,41.22,41.27,63840.0,39.2929,39.3596,39.2834,39.331,63840.0
2024-06-05 11:55:00,41.27,41.28,41.2,41.2,55996.0,39.331,39.3405,39.2643,39.2643,55996.0
2024-06-05 12:00:00,41.21,41.22,41.18,41.2,37442.0,39.2738,39.2834,39.2452,39.2643,37442.0
2024-06-05 12:05:00,41.2,41.2,41.17,41.17,47487.0,39.2643,39.2643,39.2357,39.2357,47487.0
2024-06-05 12:10:00,41.18,41.19,41.16,41.18,29026.0,39.2452,39.2548,39.2262,39.2452,29026.0
2024-06-05 12:15:00,41.18,41.19,41.14,41.14,53652.0,39.2452,39.2548,39.2071,39.2071,53652.0
2024-06-05 12:20:00,41.15,41.16,41.14,41.15,49079.0,39.2166,39.2262,39.2071,39.2166,49079.0
2024-06-05 12:25:00,41.15,41.17,41.13,41.16,47453.0,39.2166,39.2357,39.1976,39.2262,47453.0
2024-06-05 12:30:00,41.16,41.2,41.15,41.16,81816.0,39.2262,39.2643,39.2166,39.2262,81816.0
2024-06-05 12:35:00,41.15,41.15,41.13,41.14,20148.0,39.2166,39.2166,39.1976,39.2071,20148.0
2024-06-05 12:40:00,41.14,41.14,41.11,41.12,22440.0,39.2071,39.2071,39.1785,39.1881,22440.0
2024-06-05 12:45:00,41.12,41.16,41.11,41.13,38411.0,39.1881,39.2262,39.1785,39.1976,38411.0
2024-06-05 12:50:00,41.14,41.17,41.13,41.14,36268.0,39.2071,39.2357,39.1976,39.2071,36268.0
2024-06-05 12:55:00,41.13,41.17,41.09,41.09,33620.0,39.1976,39.2357,39.1595,39.1595,33620.0
2024-06-05 13:00:00,41.1,41.13,41.08,41.13,41239.0,39.169,39.1976,39.1499,39.1976,41239.0
2024-06-05 13:05:00,41.13,41.14,41.11,41.12,26355.0,39.1976,39.2071,39.1785,39.1881,26355.0
2024-06-05 13:10:00,41.11,41.13,41.1,41.12,28661.0,39.1785,39.1976,39.169,39.1881,28661.0
2024-06-05 13:15:00,41.13,41.14,41.1,41.13,42693.0,39.1976,39.2071,39.169,39.1976,42693.0
2024-06-05 13:20:00,41.13,41.2,41.1,41.19,53192.0,39.1976,39.2643,39.169,39.2548,53192.0
2024-06-05 13:25:00,41.19,41.24,41.17,41.21,55333.0,39.2548,39.3024,39.2357,39.2738,55333.0
2024-06-05 13:30:00,41.2,41.21,41.12,41.13,29116.0,39.2643,39.2738,39.1881,39.1976,29116.0
2024-06-05 13:35:00,41.13,41.14,41.11,41.14,23920.0,39.1976,39.2071,39.1785,39.2071,23920.0
2024-06-05 13:40:00,41.14,41.14,41.11,41.14,48277.0,39.2071,39.2071,39.1785,39.2071,48277.0
2024-06-05 13:45:00,41.14,41.21,41.13,41.21,59969.0,39.2071,39.2738,39.1976,39.2738,59969.0
2024-06-05 13:50:00,41.21,41.21,41.19,41.2,41144.0,39.2738,39.2738,39.2548,39.2643,41144.0
2024-06-05 13:55:00,41.2,41.2,41.16,41.16,41187.0,39.2643,39.2643,39.2262,39.2262,41187.0
2024-06-05 14:00:00,41.16,41.17,41.12,41.14,30106.0,39.2262,39.2357,39.1881,39.2071,30106.0
2024-06-05 14:05:00,41.14,41.16,41.13,41.15,31240.0,39.2071,39.2262,39.1976,39.2166,31240.0
2024-06-05 14:10:00,41.14,41.18,41.14,41.16,50700.0,39.2071,39.2452,39.2071,39.2262,50700.0
2024-06-05 14:15:00,41.15,41.16,41.14,41.16,31484.0,39.2166,39.2262,39.2071,39.2262,31484.0
2024-06-05 14:20:00,41.16,41.19,41.13,41.19,35860.0,39.2262,39.2548,39.1976,39.2548,35860.0
2024-06-05 14:25:00,41.19,41.2,41.13,41.14,58769.0,39.2548,39.2643,39.1976,39.2071,58769.0
2024-06-05 14:30:00,41.14,41.17,41.12,41.16,36304.0,39.2071,39.2357,39.1881,39.2262,36304.0
2024-06-05 14:35:00,41.16,41.2,41.16,41.16,76973.0,39.2262,39.2643,39.2262,39.2262,76973.0
2024-06-05 14:40:00,41.16,41.18,41.11,41.15,70614.0,39.2262,39.2452,39.1785,39.2166,70614.0
2024-06-05 14:45:00,41.15,41.22,41.14,41.2,86094.0,39.2166,39.2834,39.2071,39.2643,86094.0
2024-06-05 14:50:00,41.21,41.23,41.19,41.21,43056.0,39.2738,39.2929,39.2548,39.2738,43056.0
2024-06-05 14:55:00,41.21,41.22,41.18,41.2,39001.0,39.2738,39.2834,39.2452,39.2643,39001.0
2024-06-05 15:00:00,41.19,41.2,41.16,41.16,38678.0,39.2548,39.2643,39.2262,39.2262,38678.0
2024-06-05 15:05:00,41.17,41.18,41.16,41.16,54302.0,39.2357,39.2452,39.2262,39.2262,54302.0
2024-06-05 15:10:00,41.16,41.18,41.14,41.15,64586.0,39.2262,39.2452,39.2071,39.2166,64586.0
2024-06-05 15:15:00,41.15,41.2,41.14,41.2,51551.0,39.2166,39.2643,39.2071,39.2643,51551.0
2024-06-05 15:20:00,41.2,41.22,41.17,41.2,106872.0,39.2643,39.2834,39.2357,39.2643,106872.0
2024-06-05 15:25:00,41.2,41.21,41.17,41.18,45136.0,39.2643,39.2738,39.2357,39.2452,45136.0
2024-06-05 15:30:00,41.18,41.21,41.13,41.2,76457.0,39.2452,39.2738,39.1976,39.2643,76457.0
2024-06-05 15:35:00,41.2,41.2,41.15,41.16,76234.0,39.2643,39.2643,39.2166,39.2262,76234.0
2024-06-05 15:40:00,41.16,41.23,41.15,41.21,114790.0,39.2262,39.2929,39.2166,39.2738,114790.0
2024-06-05 15:45:00,41.21,41.25,41.19,41.24,208128.0,39.2738,39.3119,39.2548,39.3024,208128.0
2024-06-05 15:50:00,41.24,41.34,41.22,41.34,254160.0,39.3024,39.3977,39.2834,39.3977,254160.0
2024-06-05 15:55:00,41.33,41.33,41.22,41.25,502995.0,39.3882,39.3882,39.2834,39.3119,502995.0
2024-06-06 09:30:00,40.86,41.01,40.7,40.83,371010.0,38.9403,39.0832,38.7878,38.9117,371010.0
2024-06-06 09:35:00,40.81,41.01,40.71,40.83,148773.0,38.8926,39.0832,38.7973,38.9117,148773.0
2024-06-06 09:40:00,40.83,40.97,40.82,40.92,115838.0,38.9117,39.0451,38.9021,38.9974,115838.0
2024-06-06 09:45:00,40.93,41.14,40.92,41.12,101470.0,39.007,39.2071,38.9974,39.1881,101470.0
2024-06-06 09:50:00,41.12,41.15,41.03,41.14,80425.0,39.1881,39.2166,39.1023,39.2071,80425.0
2024-06-06 09:55:00,41.14,41.29,41.13,41.27,178317.0,39.2071,39.3501,39.1976,39.331,178317.0
2024-06-06 10:00:00,41.27,41.29,41.09,41.13,109257.0,39.331,39.3501,39.1595,39.1976,109257.0
2024-06-06 10:05:00,41.13,41.16,41.0,41.14,124853.0,39.1976,39.2262,39.0737,39.2071,124853.0
2024-06-06 10:10:00,41.13,41.14,40.99,41.03,109790.0,39.1976,39.2071,39.0642,39.1023,109790.0
2024-06-06 10:15:00,41.03,41.09,41.0,41.05,241117.0,39.1023,39.1595,39.0737,39.1213,241117.0
2024-06-06 10:20:00,41.05,41.08,40.95,40.95,139856.0,39.1213,39.1499,39.026,39.026,139856.0
2024-06-06 10:25:00,40.96,40.99,40.92,40.97,121881.0,39.0356,39.0642,38.9974,39.0451,121881.0
2024-06-06 10:30:00,40.97,40.98,40.86,40.89,198531.0,39.0451,39.0546,38.9403,38.9689,198531.0
2024-06-06 10:35:00,40.89,40.9,40.82,40.83,128548.0,38.9689,38.9784,38.9021,38.9117,128548.0
2024-06-06 10:40:00,40.83,40.86,40.79,40.82,121596.0,38.9117,38.9403,38.8736,38.9021,121596.0
2024-06-06 10:45:00,40.83,40.87,40.78,40.81,104059.0,38.9117,38.9498,38.864,38.8926,104059.0
2024-06-06 10:50:00,40.8,40.82,40.77,40.8,96113.0,38.8831,38.9021,38.8545,38.8831,96113.0
2024-06-06 10:55:00,40.8,40.84,40.77,40.8,123852.0,38.8831,38.9212,38.8545,38.8831,123852.0
2024-06-06 11:00:00,40.8,40.87,40.78,40.8,84009.0,38.8831,38.9498,38.864,38.8831,84009.0
2024-06-06 11:05:00,40.8,40.83,40.79,40.83,50682.0,38.8831,38.9117,38.8736,38.9117,50682.0
2024-06-06 11:10:00,40.84,40.87,40.81,40.87,55592.0,38.9212,38.9498,38.8926,38.9498,55592.0
2024-06-06 11:15:00,40.87,40.93,40.84,40.91,98130.0,38.9498,39.007,38.9212,38.9879,98130.0
2024-06-06 11:20:00,40.91,40.97,40.9,40.95,86527.0,38.9879,39.0451,38.9784,39.026,86527.0
2024-06-06 11:25:00,40.95,41.09,40.94,41.06,119280.0,39.026,39.1595,39.0165,39.1309,119280.0
2024-06-06 11:30:00,41.06,41.2,41.06,41.11,283398.0,39.1309,39.2643,39.1309,39.1785,283398.0
2024-06-06 11:35:00,41.11,41.12,41.06,41.08,78618.0,39.1785,39.1881,39.1309,39.1499,78618.0
2024-06-06 11:40:00,41.08,41.16,41.07,41.13,74226.0,39.1499,39.2262,39.1404,39.1976,74226.0
2024-06-06 11:45:00,41.13,41.19,41.13,41.16,58437.0,39.1976,39.2548,39.1976,39.2262,58437.0
2024-06-06 11:50:00,41.16,41.18,41.13,41.16,63821.0,39.2262,39.2452,39.1976,39.2262,63821.0
2024-06-06 11:55:00,41.15,41.21,41.14,41.19,36245.0,39.2166,39.2738,39.2071,39.2548,36245.0
2024-06-06 12:00:00,41.19,41.19,41.11,41.13,52270.0,39.2548,39.2548,39.1785,39.1976,52270.0
2024-06-06 12:05:00,41.12,41.13,41.1,41.11,23011.0,39.1881,39.1976,39.169,39.1785,23011.0
2024-06-06 12:10:00,41.1,41.13,41.08,41.13,55601.0,39.169,39.1976,39.1499,39.1976,55601.0
2024-06-06 12:15:00,41.13,41.18,41.12,41.16,58058.0,39.1976,39.2452,39.1881,39.2262,58058.0
2024-06-06 12:20:00,41.16,41.19,41.12,41.13,86988.0,39.2262,39.2548,39.1881,39.1976,86988.0
2024-06-06 12:25:00,41.12,41.15,41.1,41.12,49561.0,39.1881,39.2166,39.169,39.1881,49561.0
2024-06-06 12:30:00,41.12,41.14,41.11,41.12,28488.0,39.1881,39.2071,39.1785,39.1881,28488.0
2024-06-06 12:35:00,41.12,41.28,41.12,41.27,121767.0,39.1881,39.3405,39.1881,39.331,121767.0
2024-06-06 12:40:00,41.28,41.29,41.19,41.21,49108.0,39.3405,39.3501,39.2548,39.2738,49108.0
2024-06-06 12:45:00,41.2,41.2,41.12,41.15,75409.0,39.2643,39.2643,39.1881,39.2166,75409.0
2024-06-06 12:50:00,41.15,41.18,41.14,41.18,71659.0,39.2166,39.2452,39.2071,39.2452,71659.0
2024-06-06 12:55:00,41.17,41.17,41.12,41.12,49299.0,39.2357,39.2357,39.1881,39.1881,49299.0
2024-06-06 13:00:00,41.13,41.15,41.05,41.11,59222.0,39.1976,39.2166,39.1213,39.1785,59222.0
2024-06-06 13:05:00,41.1,41.14,41.05,41.05,53745.0,39.169,39.2071,39.1213,39.1213,53745.0
2024-06-06 13:10:00,41.06,41.09,41.04,41.08,33442.0,39.1309,39.1595,39.1118,39.1499,33442.0
2024-06-06 13:15:00,41.08,41.09,41.05,41.06,73988.0,39.1499,39.1595,39.1213,39.1309,73988.0
2024-06-06 13:20:00,41.07,41.07,41.02,41.05,59731.0,39.1404,39.1404,39.0928,39.1213,59731.0
2024-06-06 13:25:00,41.05,41.07,41.02,41.04,67616.0,39.1213,39.1404,39.0928,39.1118,67616.0
2024-06-06 13:30:00,41.03,41.07,41.02,41.02,48178.0,39.1023,39.1404,39.0928,39.0928,48178.0
2024-06-06 13:35:00,41.02,41.07,41.0,41.06,61784.0,39.0928,39.1404,39.0737,39.1309,61784.0
2024-06-06 13:40:00,41.05,41.08,41.02,41.05,49349.0,39.1213,39.1499,39.0928,39.1213,49349.0
2024-06-06 13:45:00,41.04,41.09,41.04,41.09,47220.0,39.1118,39.1595,39.1118,39.1595,47220.0
2024-06-06 13:50:00,41.09,41.09,41.04,41.05,41003.0,39.1595,39.1595,39.1118,39.1213,41003.0
2024-06-06 13:55:00,41.05,41.12,41.03,41.09,44794.0,39.1213,39.1881,39.1023,39.1595,44794.0
2024-06-06 14:00:00,41.1,41.1,41.06,41.08,32818.0,39.169,39.169,39.1309,39.1499,32818.0
2024-06-06 14:05:00,41.08,41.08,40.97,40.97,64200.0,39.1499,39.1499,39.0451,39.0451,64200.0
2024-06-06 14:10:00,40.98,40.98,40.92,40.94,79482.0,39.0546,39.0546,38.9974,39.0165,79482.0
2024-06-06 14:15:00,40.94,40.96,40.92,40.95,46447.0,39.0165,39.0356,38.9974,39.026,46447.0
2024-06-06 14:20:00,40.94,40.98,40.94,40.96,65799.0,39.0165,39.0546,39.0165,39.0356,65799.0
2024-06-06 14:25:00,40.96,40.97,40.93,40.95,66489.0,39.0356,39.0451,39.007,39.026,66489.0
2024-06-06 14:30:00,40.94,40.97,40.93,40.96,41373.0,39.0165,39.0451,39.007,39.0356,41373.0
2024-06-06 14:35:00,40.96,40.98,40.94,40.97,43409.0,39.0356,39.0546,39.0165,39.0451,43409.0
2024-06-06 14:40:00,40.97,40.98,40.92,40.93,83155.0,39.0451,39.0546,38.9974,39.007,83155.0
2024-06-06 14:45:00,40.93,40.96,40.92,40.94,58586.0,39.007,39.0356,38.9974,39.0165,58586.0
2024-06-06 14:50:00,40.95,41.0,40.94,40.98,108567.0,39.026,39.0737,39.0165,39.0546,108567.0
2024-06-06 14:55:00,40.98,40.98,40.93,40.94,87800.0,39.0546,39.0546,39.007,39.0165,87800.0
2024-06-06 15:00:00,40.93,40.97,40.92,40.96,75131.0,39.007,39.0451,38.9974,39.0356,75131.0
2024-06-06 15:05:00,40.95,40.99,40.92,40.92,73447.0,39.026,39.0642,38.9974,38.9974,73447.0
2024-06-06 15:10:00,40.92,40.95,40.91,40.91,95972.0,38.9974,39.026,38.9879,38.9879,95972.0
2024-06-06 15:15:00,40.91,40.93,40.88,40.91,77483.0,38.9879,39.007,38.9593,38.9879,77483.0
2024-06-06 15:20:00,40.91,40.95,40.89,40.94,53117.0,38.9879,39.026,38.9689,39.0165,53117.0
2024-06-06 15:25:00,40.94,40.97,40.92,40.97,59519.0,39.0165,39.0451,38.9974,39.0451,59519.0
2024-06-06 15:30:00,40.96,40.98,40.94,40.94,68504.0,39.0356,39.0546,39.0165,39.0165,68504.0
2024-06-06 15:35:00,40.95,40.96,40.91,40.94,64171.0,39.026,39.0356,38.9879,39.0165,64171.0
2024-06-06 15:40:00,40.94,40.97,40.94,40.95,90490.0,39.0165,39.0451,39.0165,39.026,90490.0
2024-06-06 15:45:00,40.95,40.95,40.91,40.93,126174.0,39.026,39.026,38.9879,39.007,126174.0
2024-06-06 15:50:00,40.93,40.93,40.87,40.91,197024.0,39.007,39.007,38.9498,38.9879,197024.0
2024-06-06 15:55:00,40.91,40.93,40.86,40.88,498658.0,38.9879,39.007,38.9403,38.9593,498658.0
2024-06-07 09:30:00,40.85,40.99,40.77,40.93,252323.0,38.9307,39.0642,38.8545,39.007,252323.0
2024-06-07 09:35:00,40.94,41.04,40.86,41.02,90601.0,39.0165,39.1118,38.9403,39.0928,90601.0
2024-06-07 09:40:00,41.01,41.1,40.97,40.99,58429.0,39.0832,39.169,39.0451,39.0642,58429.0
2024-06-07 09:45:00,40.99,41.03,40.89,41.01,258384.0,39.0642,39.1023,38.9689,39.0832,258384.0
2024-06-07 09:50:00,41.01,41.09,40.97,41.05,78366.0,39.0832,39.1595,39.0451,39.1213,78366.0
2024-06-07 09:55:00,41.05,41.18,40.95,41.15,205242.0,39.1213,39.2452,39.026,39.2166,205242.0
2024-06-07 10:00:00,41.15,41.29,41.06,41.27,270869.0,39.2166,39.3501,39.1309,39.331,270869.0
2024-06-07 10:05:00,41.28,41.31,41.23,41.25,92637.0,39.3405,39.3691,39.2929,39.3119,92637.0
2024-06-07 10:10:00,41.25,41.39,41.25,41.38,177221.0,39.3119,39.4454,39.3119,39.4358,177221.0
2024-06-07 10:15:00,41.38,41.41,41.31,41.37,97091.0,39.4358,39.4644,39.3691,39.4263,97091.0
2024-06-07 10:20:00,41.37,41.46,41.36,41.39,103204.0,39.4263,39.5121,39.4168,39.4454,103204.0
2024-06-07 10:25:00,41.39,41.44,41.35,41.44,90197.0,39.4454,39.493,39.4072,39.493,90197.0
2024-06-07 10:30:00,41.44,41.48,41.41,41.46,80448.0,39.493,39.5311,39.4644,39.5121,80448.0
2024-06-07 10:35:00,41.46,41.55,41.45,41.54,113445.0,39.5121,39.5978,39.5025,39.5883,113445.0
2024-06-07 10:40:00,41.53,41.54,41.47,41.53,99475.0,39.5788,39.5883,39.5216,39.5788,99475.0
2024-06-07 10:45:00,41.52,41.58,41.51,41.52,128297.0,39.5693,39.6264,39.5597,39.5693,128297.0
2024-06-07 10:50:00,41.52,41.54,41.46,41.48,78289.0,39.5693,39.5883,39.5121,39.5311,78289.0
2024-06-07 10:55:00,41.48,41.5,41.43,41.48,141189.0,39.5311,39.5502,39.4835,39.5311,141189.0
2024-06-07 11:00:00,41.49,41.49,41.41,41.44,57127.0,39.5407,39.5407,39.4644,39.493,57127.0
2024-06-07 11:05:00,41.43,41.53,41.43,41.53,84576.0,39.4835,39.5788,39.4835,39.5788,84576.0
2024-06-07 11:10:00,41.52,41.55,41.48,41.51,115842.0,39.5693,39.5978,39.5311,39.5597,115842.0
2024-06-07 11:15:00,41.5,41.5,41.43,41.46,83613.0,39.5502,39.5502,39.4835,39.5121,83613.0
2024-06-07 11:20:00,41.45,41.49,41.42,41.48,109852.0,39.5025,39.5407,39.474,39.5311,109852.0
2024-06-07 11:25:00,41.48,41.54,41.46,41.5,72057.0,39.5311,39.5883,39.5121,39.5502,72057.0
2024-06-07 11:30:00,41.5,41.51,41.41,41.41,85870.0,39.5502,39.5597,39.4644,39.4644,85870.0
2024-06-07 11:35:00,41.42,41.45,41.3,41.33,1242371.0,39.474,39.5025,39.3596,39.3882,1242371.0
2024-06-07 11:40:00,41.32,41.35,41.25,41.25,190934.0,39.3787,39.4072,39.3119,39.3119,190934.0
2024-06-07 11:45:00,41.26,41.26,41.18,41.18,64387.0,39.3215,39.3215,39.2452,39.2452,64387.0
2024-06-07 11:50:00,41.19,41.2,41.13,41.16,83934.0,39.2548,39.2643,39.1976,39.2262,83934.0
2024-06-07 11:55:00,41.16,41.24,41.16,41.17,71637.0,39.2262,39.3024,39.2262,39.2357,71637.0
2024-06-07 12:00:00,41.17,41.19,41.09,41.12,81920.0,39.2357,39.2548,39.1595,39.1881,81920.0
2024-06-07 12:05:00,41.12,41.2,41.12,41.18,116490.0,39.1881,39.2643,39.1881,39.2452,116490.0
2024-06-07 12:10:00,41.19,41.19,41.13,41.18,76644.0,39.2548,39.2548,39.1976,39.2452,76644.0
2024-06-07 12:15:00,41.18,41.18,41.14,41.16,54428.0,39.2452,39.2452,39.2071,39.2262,54428.0
2024-06-07 12:20:00,41.16,41.24,41.14,41.15,188758.0,39.2262,39.3024,39.2071,39.2166,188758.0
2024-06-07 12:25:00,41.16,41.18,41.11,41.14,97812.0,39.2262,39.2452,39.1785,39.2071,97812.0
2024-06-07 12:30:00,41.14,41.17,41.11,41.12,119936.0,39.2071,39.2357,39.1785,39.1881,119936.0
2024-06-07 12:35:00,41.12,41.13,41.05,41.12,96785.0,39.1881,39.1976,39.1213,39.1881,96785.0
2024-06-07 12:40:00,41.12,41.12,41.09,41.11,54995.0,39.1881,39.1881,39.1595,39.1785,54995.0
2024-06-07 12:45:00,41.12,41.12,41.05,41.08,71179.0,39.1881,39.1881,39.1213,39.1499,71179.0
2024-06-07 12:50:00,41.08,41.12,41.05,41.11,185547.0,39.1499,39.1881,39.1213,39.1785,185547.0
2024-06-07 12:55:00,41.11,41.18,41.1,41.17,257696.0,39.1785,39.2452,39.169,39.2357,257696.0
2024-06-07 13:00:00,41.17,41.18,41.03,41.08,134424.0,39.2357,39.2452,39.1023,39.1499,134424.0
2024-06-07 13:05:00,41.09,41.14,41.09,41.13,55751.0,39.1595,39.2071,39.1595,39.1976,55751.0
2024-06-07 13:10:00,41.13,41.14,41.08,41.11,93356.0,39.1976,39.2071,39.1499,39.1785,93356.0
2024-06-07 13:15:00,41.11,41.11,41.04,41.05,39525.0,39.1785,39.1785,39.1118,39.1213,39525.0
2024-06-07 13:20:00,41.05,41.13,41.04,41.13,48799.0,39.1213,39.1976,39.1118,39.1976,48799.0
2024-06-07 13:25:00,41.13,41.13,41.09,41.09,38829.0,39.1976,39.1976,39.1595,39.1595,38829.0
2024-06-07 13:30:00,41.09,41.16,41.08,41.13,51229.0,39.1595,39.2262,39.1499,39.1976,51229.0
2024-06-07 13:35:00,41.12,41.18,41.12,41.16,56885.0,39.1881,39.2452,39.1881,39.2262,56885.0
2024-06-07 13:40:00,41.16,41.22,41.15,41.2,60490.0,39.2262,39.2834,39.2166,39.2643,60490.0
2024-06-07 13:45:00,41.2,41.21,41.15,41.17,71664.0,39.2643,39.2738,39.2166,39.2357,71664.0
2024-06-07 13:50:00,41.18,41.19,41.16,41.16,62913.0,39.2452,39.2548,39.2262,39.2262,62913.0
2024-06-07 13:55:00,41.17,41.23,41.15,41.2,54102.0,39.2357,39.2929,39.2166,39.2643,54102.0
2024-06-07 14:00:00,41.19,41.2,41.11,41.11,66891.0,39.2548,39.2643,39.1785,39.1785,66891.0
2024-06-07 14:05:00,41.12,41.13,41.08,41.13,44074.0,39.1881,39.1976,39.1499,39.1976,44074.0
2024-06-07 14:10:00,41.13,41.19,41.11,41.18,41668.0,39.1976,39.2548,39.1785,39.2452,41668.0
2024-06-07 14:15:00,41.19,41.21,41.16,41.18,57935.0,39.2548,39.2738,39.2262,39.2452,57935.0
2024-06-07 14:20:00,41.18,41.22,41.18,41.22,52968.0,39.2452,39.2834,39.2452,39.2834,52968.0
2024-06-07 14:25:00,41.22,41.23,41.15,41.15,47094.0,39.2834,39.2929,39.2166,39.2166,47094.0
2024-06-07 14:30:00,41.15,41.17,41.15,41.17,24381.0,39.2166,39.2357,39.2166,39.2357,24381.0
2024-06-07 14:35:00,41.16,41.19,41.15,41.17,60810.0,39.2262,39.2548,39.2166,39.2357,60810.0
2024-06-07 14:40:00,41.16,41.2,41.16,41.2,29486.0,39.2262,39.2643,39.2262,39.2643,29486.0
2024-06-07 14:45:00,41.2,41.23,41.19,41.23,111633.0,39.2643,39.2929,39.2548,39.2929,111633.0
2024-06-07 14:50:00,41.23,41.31,41.22,41.27,136145.0,39.2929,39.3691,39.2834,39.331,136145.0
2024-06-07 14:55:00,41.27,41.33,41.27,41.32,99562.0,39.331,39.3882,39.331,39.3787,99562.0
2024-06-07 15:00:00,41.32,41.36,41.3,41.35,183109.0,39.3787,39.4168,39.3596,39.4072,183109.0
2024-06-07 15:05:00,41.34,41.35,41.28,41.3,90913.0,39.3977,39.4072,39.3405,39.3596,90913.0
2024-06-07 15:10:00,41.3,41.32,41.29,41.3,83672.0,39.3596,39.3787,39.3501,39.3596,83672.0
2024-06-07 15:15:00,41.3,41.31,41.26,41.3,87135.0,39.3596,39.3691,39.3215,39.3596,87135.0
2024-06-07 15:20:00,41.3,41.34,41.28,41.31,96990.0,39.3596,39.3977,39.3405,39.3691,96990.0
2024-06-07 15:25:00,41.32,41.36,41.3,41.33,88997.0,39.3787,39.4168,39.3596,39.3882,88997.0
2024-06-07 15:30:00,41.33,41.41,41.32,41.37,110601.0,39.3882,39.4644,39.3787,39.4263,110601.0
2024-06-07 15:35:00,41.36,41.42,41.35,41.4,147072.0,39.4168,39.474,39.4072,39.4549,147072.0
2024-06-07 15:40:00,41.4,41.44,41.39,41.43,123076.0,39.4549,39.493,39.4454,39.4835,123076.0
2024-06-07 15:45:00,41.42,41.47,41.41,41.47,226535.0,39.474,39.5216,39.4644,39.5216,226535.0
2024-06-07 15:50:00,41.46,41.54,41.42,41.52,395295.0,39.5121,39.5883,39.474,39.5693,395295.0
2024-06-07 15:55:00,41.52,41.53,41.46,41.48,910332.0,39.5693,39.5788,39.5121,39.5311,910332.0
2024-06-10 09:30:00,41.4,41.6,41.38,41.54,287660.0,39.4549,39.6455,39.4358,39.5883,287660.0
2024-06-10 09:35:00,41.54,41.61,41.36,41.44,151240.0,39.5883,39.655,39.4168,39.493,151240.0
2024-06-10 09:40:00,41.45,41.64,41.36,41.64,140066.0,39.5025,39.6836,39.4168,39.6836,140066.0
2024-06-10 09:45:00,41.64,41.73,41.53,41.64,107259.0,39.6836,39.7694,39.5788,39.6836,107259.0
2024-06-10 09:50:00,41.63,41.87,41.62,41.8,105753.0,39.6741,39.9028,39.6646,39.8361,105753.0
2024-06-10 09:55:00,41.79,41.96,41.75,41.95,91762.0,39.8266,39.9886,39.7885,39.9791,91762.0
2024-06-10 10:00:00,41.96,42.12,41.93,42.11,135091.0,39.9886,40.1411,39.96,40.1315,135091.0
2024-06-10 10:05:00,42.12,42.17,41.98,42.02,90426.0,40.1411,40.1887,40.0076,40.0458,90426.0
2024-06-10 10:10:00,42.02,42.03,41.93,42.02,89213.0,40.0458,40.0553,39.96,40.0458,89213.0
2024-06-10 10:15:00,42.02,42.04,41.96,41.96,142203.0,40.0458,40.0648,39.9886,39.9886,142203.0
2024-06-10 10:20:00,41.96,41.96,41.79,41.86,74103.0,39.9886,39.9886,39.8266,39.8933,74103.0
2024-06-10 10:25:00,41.86,41.86,41.79,41.81,49887.0,39.8933,39.8933,39.8266,39.8456,49887.0
2024-06-10 10:30:00,41.82,41.84,41.72,41.82,97162.0,39.8552,39.8742,39.7599,39.8552,97162.0
2024-06-10 10:35:00,41.81,41.88,41.76,41.86,65296.0,39.8456,39.9123,39.798,39.8933,65296.0
2024-06-10 10:40:00,41.86,41.88,41.77,41.82,43349.0,39.8933,39.9123,39.8075,39.8552,43349.0
2024-06-10 10:45:00,41.81,41.82,41.75,41.78,52621.0,39.8456,39.8552,39.7885,39.817,52621.0
2024-06-10 10:50:00,41.78,41.87,41.73,41.8,69466.0,39.817,39.9028,39.7694,39.8361,69466.0
2024-06-10 10:55:00,41.79,41.8,41.72,41.75,44546.0,39.8266,39.8361,39.7599,39.7885,44546.0
2024-06-10 11:00:00,41.74,41.74,41.66,41.68,72456.0,39.7789,39.7789,39.7027,39.7217,72456.0
2024-06-10 11:05:00,41.68,41.75,41.67,41.75,61531.0,39.7217,39.7885,39.7122,39.7885,61531.0
2024-06-10 11:10:00,41.75,41.77,41.65,41.66,46454.0,39.7885,39.8075,39.6932,39.7027,46454.0
2024-06-10 11:15:00,41.66,41.67,41.61,41.64,52914.0,39.7027,39.7122,39.655,39.6836,52914.0
2024-06-10 11:20:00,41.65,41.66,41.63,41.64,33078.0,39.6932,39.7027,39.6741,39.6836,33078.0
2024-06-10 11:25:00,41.65,41.67,41.62,41.65,42773.0,39.6932,39.7122,39.6646,39.6932,42773.0
2024-06-10 11:30:00,41.66,41.73,41.63,41.64,47312.0,39.7027,39.7694,39.6741,39.6836,47312.0
2024-06-10 11:35:00,41.63,41.64,41.59,41.61,39354.0,39.6741,39.6836,39.636,39.655,39354.0
2024-06-10 11:40:00,41.6,41.62,41.57,41.58,22564.0,39.6455,39.6646,39.6169,39.6264,22564.0
2024-06-10 11:45:00,41.58,41.64,41.57,41.64,64461.0,39.6264,39.6836,39.6169,39.6836,64461.0
2024-06-10 11:50:00,41.64,41.77,41.63,41.77,54846.0,39.6836,39.8075,39.6741,39.8075,54846.0
2024-06-10 11:55:00,41.77,41.77,41.71,41.75,75596.0,39.8075,39.8075,39.7503,39.7885,75596.0
2024-06-10 12:00:00,41.76,41.79,41.72,41.78,37528.0,39.798,39.8266,39.7599,39.817,37528.0
2024-06-10 12:05:00,41.77,41.8,41.76,41.77,29650.0,39.8075,39.8361,39.798,39.8075,29650.0
2024-06-10 12:10:00,41.77,41.79,41.75,41.77,30785.0,39.8075,39.8266,39.7885,39.8075,30785.0
2024-06-10 12:15:00,41.77,41.81,41.76,41.77,65754.0,39.8075,39.8456,39.798,39.8075,65754.0
2024-06-10 12:20:00,41.77,41.87,41.76,41.86,71412.0,39.8075,39.9028,39.798,39.8933,71412.0
2024-06-10 12:25:00,41.87,41.95,41.86,41.95,56003.0,39.9028,39.9791,39.8933,39.9791,56003.0
2024-06-10 12:30:00,41.95,42.0,41.94,41.98,82334.0,39.9791,40.0267,39.9695,40.0076,82334.0
2024-06-10 12:35:00,41.98,42.04,41.96,42.04,103485.0,40.0076,40.0648,39.9886,40.0648,103485.0
2024-06-10 12:40:00,42.04,42.04,41.98,42.02,67285.0,40.0648,40.0648,40.0076,40.0458,67285.0
2024-06-10 12:45:00,42.02,42.03,41.95,41.97,106571.0,40.0458,40.0553,39.9791,39.9981,106571.0
2024-06-10 12:50:00,41.97,41.98,41.94,41.95,42753.0,39.9981,40.0076,39.9695,39.9791,42753.0
2024-06-10 12:55:00,41.96,41.97,41.94,41.97,49501.0,39.9886,39.9981,39.9695,39.9981,49501.0
2024-06-10 13:00:00,41.97,42.04,41.96,42.01,82264.0,39.9981,40.0648,39.9886,40.0362,82264.0
2024-06-10 13:05:00,42.02,42.04,41.97,41.97,57279.0,40.0458,40.0648,39.9981,39.9981,57279.0
2024-06-10 13:10:00,41.98,41.99,41.94,41.98,44595.0,40.0076,40.0172,39.9695,40.0076,44595.0
2024-06-10 13:15:00,41.98,42.13,41.98,42.13,140716.0,40.0076,40.1506,40.0076,40.1506,140716.0
2024-06-10 13:20:00,42.13,42.2,42.12,42.18,119696.0,40.1506,40.2173,40.1411,40.1982,119696.0
2024-06-10 13:25:00,42.18,42.25,42.15,42.25,159536.0,40.1982,40.265,40.1697,40.265,159536.0
2024-06-10 13:30:00,42.25,42.28,42.23,42.26,95911.0,40.265,40.2936,40.2459,40.2745,95911.0
2024-06-10 13:35:00,42.26,42.29,42.22,42.23,128028.0,40.2745,40.3031,40.2364,40.2459,128028.0
2024-06-10 13:40:00,42.23,42.28,42.21,42.27,127812.0,40.2459,40.2936,40.2268,40.284,127812.0
2024-06-10 13:45:00,42.27,42.37,42.27,42.32,143454.0,40.284,40.3793,40.284,40.3317,143454.0
2024-06-10 13:50:00,42.32,42.33,42.26,42.26,121966.0,40.3317,40.3412,40.2745,40.2745,121966.0
2024-06-10 13:55:00,42.27,42.29,42.25,42.26,241338.0,40.284,40.3031,40.265,40.2745,241338.0
2024-06-10 14:00:00,42.26,42.35,42.24,42.25,175940.0,40.2745,40.3603,40.2554,40.265,175940.0
2024-06-10 14:05:00,42.26,42.26,42.15,42.23,105924.0,40.2745,40.2745,40.1697,40.2459,105924.0
2024-06-10 14:10:00,42.23,42.29,42.21,42.27,79837.0,40.2459,40.3031,40.2268,40.284,79837.0
2024-06-10 14:15:00,42.27,42.4,42.26,42.39,152099.0,40.284,40.4079,40.2745,40.3984,152099.0
2024-06-10 14:20:00,42.4,42.41,42.3,42.34,201819.0,40.4079,40.4174,40.3126,40.3507,201819.0
2024-06-10 14:25:00,42.34,42.4,42.34,42.39,67307.0,40.3507,40.4079,40.3507,40.3984,67307.0
2024-06-10 14:30:00,42.39,42.44,42.37,42.43,95401.0,40.3984,40.446,40.3793,40.4365,95401.0
2024-06-10 14:35:00,42.42,42.43,42.36,42.39,57552.0,40.427,40.4365,40.3698,40.3984,57552.0
2024-06-10 14:40:00,42.4,42.4,42.34,42.37,51280.0,40.4079,40.4079,40.3507,40.3793,51280.0
2024-06-10 14:45:00,42.37,42.39,42.35,42.37,67269.0,40.3793,40.3984,40.3603,40.3793,67269.0
2024-06-10 14:50:00,42.37,42.39,42.34,42.37,65412.0,40.3793,40.3984,40.3507,40.3793,65412.0
2024-06-10 14:55:00,42.37,42.42,42.34,42.41,143278.0,40.3793,40.427,40.3507,40.4174,143278.0
2024-06-10 15:00:00,42.41,42.43,42.29,42.3,110421.0,40.4174,40.4365,40.3031,40.3126,110421.0
2024-06-10 15:05:00,42.3,42.33,42.29,42.3,87293.0,40.3126,40.3412,40.3031,40.3126,87293.0
2024-06-10 15:10:00,42.3,42.31,42.27,42.3,61579.0,40.3126,40.3221,40.284,40.3126,61579.0
2024-06-10 15:15:00,42.3,42.33,42.26,42.27,102896.0,40.3126,40.3412,40.2745,40.284,102896.0
2024-06-10 15:20:00,42.27,42.34,42.26,42.33,73870.0,40.284,40.3507,40.2745,40.3412,73870.0
2024-06-10 15:25:00,42.33,42.35,42.31,42.34,71617.0,40.3412,40.3603,40.3221,40.3507,71617.0
2024-06-10 15:30:00,42.34,42.43,42.33,42.41,156680.0,40.3507,40.4365,40.3412,40.4174,156680.0
2024-06-10 15:35:00,42.41,42.49,42.38,42.47,482009.0,40.4174,40.4937,40.3889,40.4746,482009.0
2024-06-10 15:40:00,42.47,42.57,42.46,42.57,508951.0,40.4746,40.5699,40.4651,40.5699,508951.0
2024-06-10 15:45:00,42.57,42.66,42.56,42.65,343584.0,40.5699,40.6557,40.5604,40.6462,343584.0
2024-06-10 15:50:00,42.65,42.72,42.61,42.62,590364.0,40.6462,40.7129,40.608,40.6176,590364.0
2024-06-10 15:55:00,42.62,42.63,42.55,42.59,857886.0,40.6176,40.6271,40.5509,40.589,857886.0
2024-06-11 09:30:00,42.53,42.54,42.27,42.39,215666.0,40.5318,40.5413,40.284,40.3984,215666.0
2024-06-11 09:35:00,42.4,42.41,42.14,42.18,98612.0,40.4079,40.4174,40.1601,40.1982,98612.0
2024-06-11 09:40:00,42.17,42.23,41.88,42.12,136961.0,40.1887,40.2459,39.9123,40.1411,136961.0
2024-06-11 09:45:00,42.12,42.13,41.96,42.02,76381.0,40.1411,40.1506,39.9886,40.0458,76381.0
2024-06-11 09:50:00,42.03,42.15,42.02,42.13,98169.0,40.0553,40.1697,40.0458,40.1506,98169.0
2024-06-11 09:55:00,42.13,42.15,42.0,42.06,59391.0,40.1506,40.1697,40.0267,40.0839,59391.0
2024-06-11 10:00:00,42.07,42.11,42.0,42.03,81887.0,40.0934,40.1315,40.0267,40.0553,81887.0
2024-06-11 10:05:00,42.02,42.17,42.02,42.16,52629.0,40.0458,40.1887,40.0458,40.1792,52629.0
2024-06-11 10:10:00,42.15,42.27,42.06,42.26,89326.0,40.1697,40.284,40.0839,40.2745,89326.0
2024-06-11 10:15:00,42.26,42.26,42.11,42.2,94675.0,40.2745,40.2745,40.1315,40.2173,94675.0
2024-06-11 10:20:00,42.2,42.22,42.15,42.17,61731.0,40.2173,40.2364,40.1697,40.1887,61731.0
2024-06-11 10:25:00,42.17,42.23,42.17,42.21,44466.0,40.1887,40.2459,40.1887,40.2268,44466.0
2024-06-11 10:30:00,42.21,42.34,42.2,42.34,68074.0,40.2268,40.3507,40.2173,40.3507,68074.0
2024-06-11 10:35:00,42.34,42.37,42.24,42.35,170539.0,40.3507,40.3793,40.2554,40.3603,170539.0
2024-06-11 10:40:00,42.35,42.4,42.33,42.36,113933.0,40.3603,40.4079,40.3412,40.3698,113933.0
2024-06-11 10:45:00,42.37,42.42,42.25,42.26,95670.0,40.3793,40.427,40.265,40.2745,95670.0
2024-06-11 10:50:00,42.26,42.28,42.17,42.19,95763.0,40.2745,40.2936,40.1887,40.2078,95763.0
2024-06-11 10:55:00,42.2,42.24,42.15,42.16,106506.0,40.2173,40.2554,40.1697,40.1792,106506.0
2024-06-11 11:00:00,42.16,42.21,42.11,42.12,123262.0,40.1792,40.2268,40.1315,40.1411,123262.0
2024-06-11 11:05:00,42.13,42.14,42.09,42.13,85291.0,40.1506,40.1601,40.1125,40.1506,85291.0
2024-06-11 11:10:00,42.13,42.21,42.12,42.19,67990.0,40.1506,40.2268,40.1411,40.2078,67990.0
2024-06-11 11:15:00,42.19,42.24,42.18,42.21,73083.0,40.2078,40.2554,40.1982,40.2268,73083.0
2024-06-11 11:20:00,42.21,42.24,42.19,42.23,56886.0,40.2268,40.2554,40.2078,40.2459,56886.0
2024-06-11 11:25:00,42.23,42.27,42.22,42.23,39823.0,40.2459,40.284,40.2364,40.2459,39823.0
2024-06-11 11:30:00,42.23,42.25,42.2,42.23,53997.0,40.2459,40.265,40.2173,40.2459,53997.0
2024-06-11 11:35:00,42.23,42.3,42.23,42.29,42389.0,40.2459,40.3126,40.2459,40.3031,42389.0
2024-06-11 11:40:00,42.29,42.46,42.28,42.46,68394.0,40.3031,40.4651,40.2936,40.4651,68394.0
2024-06-11 11:45:00,42.46,42.53,42.38,42.42,122302.0,40.4651,40.5318,40.3889,40.427,122302.0
2024-06-11 11:50:00,42.43,42.51,42.41,42.51,172410.0,40.4365,40.5127,40.4174,40.5127,172410.0
2024-06-11 11:55:00,42.5,42.58,42.49,42.58,128367.0,40.5032,40.5795,40.4937,40.5795,128367.0
2024-06-11 12:00:00,42.58,42.6,42.56,42.58,103723.0,40.5795,40.5985,40.5604,40.5795,103723.0
2024-06-11 12:05:00,42.59,42.63,42.57,42.59,150714.0,40.589,40.6271,40.5699,40.589,150714.0
2024-06-11 12:10:00,42.59,42.65,42.57,42.64,82554.0,40.589,40.6462,40.5699,40.6366,82554.0
2024-06-11 12:15:00,42.64,42.66,42.59,42.62,120585.0,40.6366,40.6557,40.589,40.6176,120585.0
2024-06-11 12:20:00,42.62,42.66,42.58,42.63,116543.0,40.6176,40.6557,40.5795,40.6271,116543.0
2024-06-11 12:25:00,42.63,42.67,42.62,42.66,72895.0,40.6271,40.6652,40.6176,40.6557,72895.0
2024-06-11 12:30:00,42.66,42.69,42.63,42.67,68176.0,40.6557,40.6843,40.6271,40.6652,68176.0
2024-06-11 12:35:00,42.68,42.69,42.59,42.69,69440.0,40.6748,40.6843,40.589,40.6843,69440.0
2024-06-11 12:40:00,42.69,42.74,42.68,42.72,82737.0,40.6843,40.7319,40.6748,40.7129,82737.0
2024-06-11 12:45:00,42.72,42.73,42.59,42.66,195202.0,40.7129,40.7224,40.589,40.6557,195202.0
2024-06-11 12:50:00,42.65,42.78,42.65,42.73,76895.0,40.6462,40.7701,40.6462,40.7224,76895.0
2024-06-11 12:55:00,42.73,42.77,42.72,42.72,60639.0,40.7224,40.7605,40.7129,40.7129,60639.0
2024-06-11 13:00:00,42.71,42.79,42.69,42.77,110373.0,40.7033,40.7796,40.6843,40.7605,110373.0
2024-06-11 13:05:00,42.77,42.79,42.72,42.79,64123.0,40.7605,40.7796,40.7129,40.7796,64123.0
2024-06-11 13:10:00,42.78,42.84,42.77,42.78,222209.0,40.7701,40.8272,40.7605,40.7701,222209.0
2024-06-11 13:15:00,42.78,42.82,42.76,42.79,138021.0,40.7701,40.8082,40.751,40.7796,138021.0
2024-06-11 13:20:00,42.78,42.79,42.71,42.73,71112.0,40.7701,40.7796,40.7033,40.7224,71112.0
2024-06-11 13:25:00,42.73,42.76,42.72,42.75,52266.0,40.7224,40.751,40.7129,40.7415,52266.0
2024-06-11 13:30:00,42.75,42.77,42.74,42.75,41861.0,40.7415,40.7605,40.7319,40.7415,41861.0
2024-06-11 13:35:00,42.75,42.78,42.71,42.77,83260.0,40.7415,40.7701,40.7033,40.7605,83260.0
2024-06-11 13:40:00,42.78,42.87,42.77,42.87,90153.0,40.7701,40.8558,40.7605,40.8558,90153.0
2024-06-11 13:45:00,42.87,42.88,42.82,42.84,59611.0,40.8558,40.8654,40.8082,40.8272,59611.0
2024-06-11 13:50:00,42.84,42.93,42.83,42.91,108100.0,40.8272,40.913,40.8177,40.894,108100.0
2024-06-11 13:55:00,42.91,42.93,42.77,42.83,98253.0,40.894,40.913,40.7605,40.8177,98253.0
2024-06-11 14:00:00,42.83,42.83,42.76,42.79,65262.0,40.8177,40.8177,40.751,40.7796,65262.0
2024-06-11 14:05:00,42.79,42.8,42.74,42.75,49225.0,40.7796,40.7891,40.7319,40.7415,49225.0
2024-06-11 14:10:00,42.75,42.79,42.74,42.77,66123.0,40.7415,40.7796,40.7319,40.7605,66123.0
2024-06-11 14:15:00,42.77,42.78,42.71,42.74,77558.0,40.7605,40.7701,40.7033,40.7319,77558.0
2024-06-11 14:20:00,42.75,42.76,42.7,42.73,126105.0,40.7415,40.751,40.6938,40.7224,126105.0
2024-06-11 14:25:00,42.73,42.76,42.72,42.75,71846.0,40.7224,40.751,40.7129,40.7415,71846.0
2024-06-11 14:30:00,42.75,42.77,42.71,42.77,92529.0,40.7415,40.7605,40.7033,40.7605,92529.0
2024-06-11 14:35:00,42.77,42.79,42.74,42.79,55663.0,40.7605,40.7796,40.7319,40.7796,55663.0
2024-06-11 14:40:00,42.79,42.86,42.78,42.86,110607.0,40.7796,40.8463,40.7701,40.8463,110607.0
2024-06-11 14:45:00,42.86,42.89,42.82,42.87,92015.0,40.8463,40.8749,40.8082,40.8558,92015.0
2024-06-11 14:50:00,42.87,42.91,42.86,42.91,83213.0,40.8558,40.894,40.8463,40.894,83213.0
2024-06-11 14:55:00,42.91,42.94,42.89,42.94,89352.0,40.894,40.9225,40.8749,40.9225,89352.0
2024-06-11 15:00:00,42.94,43.04,42.93,43.04,132806.0,40.9225,41.0178,40.913,41.0178,132806.0
2024-06-11 15:05:00,43.04,43.05,43.0,43.03,104568.0,41.0178,41.0274,40.9797,41.0083,104568.0
2024-06-11 15:10:00,43.04,43.05,43.02,43.04,117042.0,41.0178,41.0274,40.9988,41.0178,117042.0
2024-06-11 15:15:00,43.04,43.05,42.97,42.98,134016.0,41.0178,41.0274,40.9511,40.9607,134016.0
2024-06-11 15:20:00,42.98,43.02,42.96,43.0,138891.0,40.9607,40.9988,40.9416,40.9797,138891.0
2024-06-11 15:25:00,43.0,43.02,42.9,42.91,99834.0,40.9797,40.9988,40.8844,40.894,99834.0
2024-06-11 15:30:00,42.91,42.97,42.89,42.93,130041.0,40.894,40.9511,40.8749,40.913,130041.0
2024-06-11 15:35:00,42.93,42.96,42.91,42.93,134962.0,40.913,40.9416,40.894,40.913,134962.0
2024-06-11 15:40:00,42.93,43.03,42.92,43.02,189134.0,40.913,41.0083,40.9035,40.9988,189134.0
2024-06-11 15:45:00,43.02,43.05,42.91,42.91,246632.0,40.9988,41.0274,40.894,40.894,246632.0
2024-06-11 15:50:00,42.91,42.99,42.89,42.99,357730.0,40.894,40.9702,40.8749,40.9702,357730.0
2024-06-11 15:55:00,42.99,43.05,42.94,43.04,903126.0,40.9702,41.0274,40.9225,41.0178,903126.0
2024-06-12 09:30:00,43.09,43.19,42.58,42.69,377668.0,41.0655,41.1608,40.5795,40.6843,377668.0
2024-06-12 09:35:00,42.69,42.77,42.52,42.57,143667.0,40.6843,40.7605,40.5223,40.5699,143667.0
2024-06-12 09:40:00,42.56,42.63,42.41,42.59,191378.0,40.5604,40.6271,40.4174,40.589,191378.0
2024-06-12 09:45:00,42.6,42.6,42.4,42.51,154491.0,40.5985,40.5985,40.4079,40.5127,154491.0
2024-06-12 09:50:00,42.51,42.51,42.36,42.39,173598.0,40.5127,40.5127,40.3698,40.3984,173598.0
2024-06-12 09:55:00,42.38,42.54,42.29,42.41,95523.0,40.3889,40.5413,40.3031,40.4174,95523.0
2024-06-12 10:00:00,42.42,42.42,42.26,42.27,134854.0,40.427,40.427,40.2745,40.284,134854.0
2024-06-12 10:05:00,42.28,42.35,42.26,42.34,135333.0,40.2936,40.3603,40.2745,40.3507,135333.0
2024-06-12 10:10:00,42.34,42.37,42.25,42.32,116940.0,40.3507,40.3793,40.265,40.3317,116940.0
2024-06-12 10:15:00,42.32,42.34,42.29,42.3,137994.0,40.3317,40.3507,40.3031,40.3126,137994.0
2024-06-12 10:20:00,42.3,42.32,42.22,42.23,280814.0,40.3126,40.3317,40.2364,40.2459,280814.0
2024-06-12 10:25:00,42.23,42.4,42.23,42.39,142514.0,40.2459,40.4079,40.2459,40.3984,142514.0
2024-06-12 10:30:00,42.39,42.47,42.37,42.43,103068.0,40.3984,40.4746,40.3793,40.4365,103068.0
2024-06-12 10:35:00,42.43,42.57,42.4,42.54,110884.0,40.4365,40.5699,40.4079,40.5413,110884.0
2024-06-12 10:40:00,42.55,42.55,42.43,42.48,90050.0,40.5509,40.5509,40.4365,40.4842,90050.0
2024-06-12 10:45:00,42.48,42.52,42.42,42.47,134707.0,40.4842,40.5223,40.427,40.4746,134707.0
2024-06-12 10:50:00,42.46,42.62,42.46,42.59,108497.0,40.4651,40.6176,40.4651,40.589,108497.0
2024-06-12 10:55:00,42.59,42.61,42.51,42.54,47240.0,40.589,40.608,40.5127,40.5413,47240.0
2024-06-12 11:00:00,42.53,42.57,42.52,42.54,39368.0,40.5318,40.5699,40.5223,40.5413,39368.0
2024-06-12 11:05:00,42.54,42.58,42.53,42.58,34893.0,40.5413,40.5795,40.5318,40.5795,34893.0
2024-06-12 11:10:00,42.57,42.6,42.53,42.59,52926.0,40.5699,40.5985,40.5318,40.589,52926.0
2024-06-12 11:15:00,42.59,42.65,42.57,42.57,63074.0,40.589,40.6462,40.5699,40.5699,63074.0
2024-06-12 11:20:00,42.58,42.62,42.55,42.59,64034.0,40.5795,40.6176,40.5509,40.589,64034.0
2024-06-12 11:25:00,42.59,42.64,42.56,42.59,58841.0,40.589,40.6366,40.5604,40.589,58841.0
2024-06-12 11:30:00,42.58,42.62,42.56,42.61,35391.0,40.5795,40.6176,40.5604,40.608,35391.0
2024-06-12 11:35:00,42.61,42.61,42.56,42.61,30304.0,40.608,40.608,40.5604,40.608,30304.0
2024-06-12 11:40:00,42.61,42.66,42.6,42.65,34448.0,40.608,40.6557,40.5985,40.6462,34448.0
2024-06-12 11:45:00,42.65,42.7,42.63,42.66,71848.0,40.6462,40.6938,40.6271,40.6557,71848.0
2024-06-12 11:50:00,42.67,42.72,42.64,42.7,36610.0,40.6652,40.7129,40.6366,40.6938,36610.0
2024-06-12 11:55:00,42.7,42.77,42.69,42.74,45712.0,40.6938,40.7605,40.6843,40.7319,45712.0
2024-06-12 12:00:00,42.75,42.75,42.69,42.71,38117.0,40.7415,40.7415,40.6843,40.7033,38117.0
2024-06-12 12:05:00,42.7,42.74,42.69,42.7,48697.0,40.6938,40.7319,40.6843,40.6938,48697.0
2024-06-12 12:10:00,42.69,42.71,42.63,42.64,52902.0,40.6843,40.7033,40.6271,40.6366,52902.0
2024-06-12 12:15:00,42.64,42.64,42.57,42.58,50293.0,40.6366,40.6366,40.5699,40.5795,50293.0
2024-06-12 12:20:00,42.58,42.63,42.57,42.62,56861.0,40.5795,40.6271,40.5699,40.6176,56861.0
2024-06-12 12:25:00,42.62,42.62,42.6,42.61,28860.0,40.6176,40.6176,40.5985,40.608,28860.0
2024-06-12 12:30:00,42.61,42.61,42.54,42.55,36741.0,40.608,40.608,40.5413,40.5509,36741.0
2024-06-12 12:35:00,42.56,42.61,42.56,42.58,46053.0,40.5604,40.608,40.5604,40.5795,46053.0
2024-06-12 12:40:00,42.58,42.61,42.52,42.55,56390.0,40.5795,40.608,40.5223,40.5509,56390.0
2024-06-12 12:45:00,42.54,42.58,42.52,42.55,51611.0,40.5413,40.5795,40.5223,40.5509,51611.0
2024-06-12 12:50:00,42.56,42.58,42.56,42.57,24385.0,40.5604,40.5795,40.5604,40.5699,24385.0
2024-06-12 12:55:00,42.56,42.57,42.54,42.55,32939.0,40.5604,40.5699,40.5413,40.5509,32939.0
2024-06-12 13:00:00,42.56,42.65,42.55,42.65,27872.0,40.5604,40.6462,40.5509,40.6462,27872.0
2024-06-12 13:05:00,42.65,42.68,42.64,42.66,47418.0,40.6462,40.6748,40.6366,40.6557,47418.0
2024-06-12 13:10:00,42.66,42.69,42.65,42.69,29673.0,40.6557,40.6843,40.6462,40.6843,29673.0
2024-06-12 13:15:00,42.68,42.72,42.66,42.72,53996.0,40.6748,40.7129,40.6557,40.7129,53996.0
2024-06-12 13:20:00,42.72,42.74,42.7,42.73,53472.0,40.7129,40.7319,40.6938,40.7224,53472.0
2024-06-12 13:25:00,42.73,42.76,42.72,42.73,66653.0,40.7224,40.751,40.7129,40.7224,66653.0
2024-06-12 13:30:00,42.73,42.75,42.67,42.69,86708.0,40.7224,40.7415,40.6652,40.6843,86708.0
2024-06-12 13:35:00,42.69,42.7,42.67,42.68,25262.0,40.6843,40.6938,40.6652,40.6748,25262.0
2024-06-12 13:40:00,42.68,42.7,42.66,42.66,49541.0,40.6748,40.6938,40.6557,40.6557,49541.0
2024-06-12 13:45:00,42.66,42.7,42.65,42.68,34497.0,40.6557,40.6938,40.6462,40.6748,34497.0
2024-06-12 13:50:00,42.68,42.74,42.67,42.73,29725.0,40.6748,40.7319,40.6652,40.7224,29725.0
2024-06-12 13:55:00,42.73,42.74,42.66,42.68,25130.0,40.7224,40.7319,40.6557,40.6748,25130.0
2024-06-12 14:00:00,42.67,42.68,42.56,42.66,63828.0,40.6652,40.6748,40.5604,40.6557,63828.0
2024-06-12 14:05:00,42.65,42.7,42.63,42.69,31079.0,40.6462,40.6938,40.6271,40.6843,31079.0
2024-06-12 14:10:00,42.7,42.71,42.66,42.68,41253.0,40.6938,40.7033,40.6557,40.6748,41253.0
2024-06-12 14:15:00,42.69,42.76,42.68,42.76,58309.0,40.6843,40.751,40.6748,40.751,58309.0
2024-06-12 14:20:00,42.76,42.77,42.72,42.76,49375.0,40.751,40.7605,40.7129,40.751,49375.0
2024-06-12 14:25:00,42.76,42.81,42.75,42.77,71954.0,40.751,40.7987,40.7415,40.7605,71954.0
2024-06-12 14:30:00,42.77,42.83,42.75,42.8,85546.0,40.7605,40.8177,40.7415,40.7891,85546.0
2024-06-12 14:35:00,42.8,42.82,42.73,42.79,87306.0,40.7891,40.8082,40.7224,40.7796,87306.0
2024-06-12 14:40:00,42.79,42.8,42.67,42.72,46300.0,40.7796,40.7891,40.6652,40.7129,46300.0
2024-06-12 14:45:00,42.7,42.73,42.68,42.71,43281.0,40.6938,40.7224,40.6748,40.7033,43281.0
2024-06-12 14:50:00,42.71,42.74,42.7,42.71,56904.0,40.7033,40.7319,40.6938,40.7033,56904.0
2024-06-12 14:55:00,42.71,42.78,42.66,42.66,70591.0,40.7033,40.7701,40.6557,40.6557,70591.0
2024-06-12 15:00:00,42.67,42.75,42.67,42.75,75512.0,40.6652,40.7415,40.6652,40.7415,75512.0
2024-06-12 15:05:00,42.75,42.8,42.72,42.75,66508.0,40.7415,40.7891,40.7129,40.7415,66508.0
2024-06-12 15:10:00,42.76,42.77,42.66,42.69,50250.0,40.751,40.7605,40.6557,40.6843,50250.0
2024-06-12 15:15:00,42.69,42.73,42.65,42.7,83644.0,40.6843,40.7224,40.6462,40.6938,83644.0
2024-06-12 15:20:00,42.7,42.73,42.65,42.66,97484.0,40.6938,40.7224,40.6462,40.6557,97484.0
2024-06-12 15:25:00,42.67,42.67,42.58,42.62,104666.0,40.6652,40.6652,40.5795,40.6176,104666.0
2024-06-12 15:30:00,42.61,42.63,42.54,42.62,97599.0,40.608,40.6271,40.5413,40.6176,97599.0
2024-06-12 15:35:00,42.61,42.65,42.58,42.59,98060.0,40.608,40.6462,40.5795,40.589,98060.0
2024-06-12 15:40:00,42.58,42.64,42.58,42.61,83611.0,40.5795,40.6366,40.5795,40.608,83611.0
2024-06-12 15:45:00,42.6,42.62,42.56,42.57,117747.0,40.5985,40.6176,40.5604,40.5699,117747.0
2024-06-12 15:50:00,42.56,42.58,42.52,42.55,233513.0,40.5604,40.5795,40.5223,40.5509,233513.0
2024-06-12 15:55:00,42.55,42.55,42.39,42.41,593702.0,40.5509,40.5509,40.3984,40.4174,593702.0
2024-06-13 09:30:00,42.46,42.64,42.21,42.25,382729.0,40.4651,40.6366,40.2268,40.265,382729.0
2024-06-13 09:35:00,42.26,42.39,42.11,42.14,58533.0,40.2745,40.3984,40.1315,40.1601,58533.0
2024-06-13 09:40:00,42.15,42.2,41.93,41.94,259225.0,40.1697,40.2173,39.96,39.9695,259225.0
2024-06-13 09:45:00,41.94,41.94,41.72,41.8,126413.0,39.9695,39.9695,39.7599,39.8361,126413.0
2024-06-13 09:50:00,41.8,41.87,41.73,41.76,176579.0,39.8361,39.9028,39.7694,39.798,176579.0
2024-06-13 09:55:00,41.77,41.8,41.65,41.73,113763.0,39.8075,39.8361,39.6932,39.7694,113763.0
2024-06-13 10:00:00,41.73,41.79,41.61,41.64,281110.0,39.7694,39.8266,39.655,39.6836,281110.0
2024-06-13 10:05:00,41.63,41.63,41.49,41.58,183670.0,39.6741,39.6741,39.5407,39.6264,183670.0
2024-06-13 10:10:00,41.58,41.65,41.52,41.53,83298.0,39.6264,39.6932,39.5693,39.5788,83298.0
2024-06-13 10:15:00,41.53,41.61,41.5,41.58,102678.0,39.5788,39.655,39.5502,39.6264,102678.0
2024-06-13 10:20:00,41.59,41.63,41.5,41.57,231169.0,39.636,39.6741,39.5502,39.6169,231169.0
2024-06-13 10:25:00,41.58,41.62,41.49,41.54,130320.0,39.6264,39.6646,39.5407,39.5883,130320.0
2024-06-13 10:30:00,41.54,41.56,41.44,41.46,188976.0,39.5883,39.6074,39.493,39.5121,188976.0
2024-06-13 10:35:00,41.45,41.49,41.43,41.46,89225.0,39.5025,39.5407,39.4835,39.5121,89225.0
2024-06-13 10:40:00,41.47,41.47,41.33,41.46,118182.0,39.5216,39.5216,39.3882,39.5121,118182.0
2024-06-13 10:45:00,41.46,41.46,41.36,41.38,169494.0,39.5121,39.5121,39.4168,39.4358,169494.0
2024-06-13 10:50:00,41.37,41.38,41.31,41.31,126769.0,39.4263,39.4358,39.3691,39.3691,126769.0
2024-06-13 10:55:00,41.3,41.35,41.3,41.32,79232.0,39.3596,39.4072,39.3596,39.3787,79232.0
2024-06-13 11:00:00,41.31,41.35,41.29,41.35,81614.0,39.3691,39.4072,39.3501,39.4072,81614.0
2024-06-13 11:05:00,41.34,41.36,41.28,41.3,57302.0,39.3977,39.4168,39.3405,39.3596,57302.0
2024-06-13 11:10:00,41.31,41.32,41.27,41.3,106936.0,39.3691,39.3787,39.331,39.3596,106936.0
2024-06-13 11:15:00,41.3,41.38,41.29,41.36,92463.0,39.3596,39.4358,39.3501,39.4168,92463.0
2024-06-13 11:20:00,41.35,41.4,41.3,41.32,101606.0,39.4072,39.4549,39.3596,39.3787,101606.0
2024-06-13 11:25:00,41.32,41.41,41.3,41.34,124874.0,39.3787,39.4644,39.3596,39.3977,124874.0
2024-06-13 11:30:00,41.34,41.36,41.25,41.29,170284.0,39.3977,39.4168,39.3119,39.3501,170284.0
2024-06-13 11:35:00,41.28,41.33,41.23,41.25,222045.0,39.3405,39.3882,39.2929,39.3119,222045.0
2024-06-13 11:40:00,41.25,41.3,41.18,41.19,187743.0,39.3119,39.3596,39.2452,39.2548,187743.0
2024-06-13 11:45:00,41.18,41.28,41.07,41.19,126795.0,39.2452,39.3405,39.1404,39.2548,126795.0
2024-06-13 11:50:00,41.19,41.34,41.19,41.34,102072.0,39.2548,39.3977,39.2548,39.3977,102072.0
2024-06-13 11:55:00,41.33,41.38,41.33,41.34,85453.0,39.3882,39.4358,39.3882,39.3977,85453.0
2024-06-13 12:00:00,41.34,41.37,41.3,41.36,100108.0,39.3977,39.4263,39.3596,39.4168,100108.0
2024-06-13 12:05:00,41.36,41.41,41.34,41.36,53261.0,39.4168,39.4644,39.3977,39.4168,53261.0
2024-06-13 12:10:00,41.36,41.36,41.31,41.34,32915.0,39.4168,39.4168,39.3691,39.3977,32915.0
2024-06-13 12:15:00,41.35,41.36,41.32,41.33,87394.0,39.4072,39.4168,39.3787,39.3882,87394.0
2024-06-13 12:20:00,41.34,41.39,41.32,41.38,46112.0,39.3977,39.4454,39.3787,39.4358,46112.0
2024-06-13 12:25:00,41.37,41.39,41.32,41.32,32891.0,39.4263,39.4454,39.3787,39.3787,32891.0
2024-06-13 12:30:00,41.33,41.35,41.31,41.32,29206.0,39.3882,39.4072,39.3691,39.3787,29206.0
2024-06-13 12:35:00,41.32,41.32,41.23,41.24,97745.0,39.3787,39.3787,39.2929,39.3024,97745.0
2024-06-13 12:40:00,41.25,41.34,41.23,41.34,91270.0,39.3119,39.3977,39.2929,39.3977,91270.0
2024-06-13 12:45:00,41.33,41.36,41.31,41.36,99482.0,39.3882,39.4168,39.3691,39.4168,99482.0
2024-06-13 12:50:00,41.37,41.38,41.34,41.36,59063.0,39.4263,39.4358,39.3977,39.4168,59063.0
2024-06-13 12:55:00,41.36,41.36,41.24,41.26,69546.0,39.4168,39.4168,39.3024,39.3215,69546.0
2024-06-13 13:00:00,41.26,41.36,41.25,41.34,58840.0,39.3215,39.4168,39.3119,39.3977,58840.0
2024-06-13 13:05:00,41.35,41.41,41.34,41.39,100075.0,39.4072,39.4644,39.3977,39.4454,100075.0
2024-06-13 13:10:00,41.39,41.56,41.37,41.51,196045.0,39.4454,39.6074,39.4263,39.5597,196045.0
2024-06-13 13:15:00,41.51,41.54,41.44,41.48,216859.0,39.5597,39.5883,39.493,39.5311,216859.0
2024-06-13 13:20:00,41.47,41.48,41.4,41.47,64438.0,39.5216,39.5311,39.4549,39.5216,64438.0
2024-06-13 13:25:00,41.47,41.5,41.47,41.48,33516.0,39.5216,39.5502,39.5216,39.5311,33516.0
2024-06-13 13:30:00,41.48,41.53,41.47,41.52,51271.0,39.5311,39.5788,39.5216,39.5693,51271.0
2024-06-13 13:35:00,41.52,41.56,41.49,41.49,82142.0,39.5693,39.6074,39.5407,39.5407,82142.0
2024-06-13 13:40:00,41.49,41.53,41.47,41.51,41032.0,39.5407,39.5788,39.5216,39.5597,41032.0
2024-06-13 13:45:00,41.51,41.55,41.5,41.54,43804.0,39.5597,39.5978,39.5502,39.5883,43804.0
2024-06-13 13:50:00,41.54,41.58,41.54,41.55,61891.0,39.5883,39.6264,39.5883,39.5978,61891.0
2024-06-13 13:55:00,41.55,41.58,41.53,41.58,58094.0,39.5978,39.6264,39.5788,39.6264,58094.0
2024-06-13 14:00:00,41.57,41.63,41.54,41.59,133095.0,39.6169,39.6741,39.5883,39.636,133095.0
2024-06-13 14:05:00,41.58,41.6,41.5,41.51,36826.0,39.6264,39.6455,39.5502,39.5597,36826.0
2024-06-13 14:10:00,41.51,41.55,41.5,41.54,52703.0,39.5597,39.5978,39.5502,39.5883,52703.0
2024-06-13 14:15:00,41.54,41.56,41.51,41.55,50122.0,39.5883,39.6074,39.5597,39.5978,50122.0
2024-06-13 14:20:00,41.55,41.57,41.53,41.57,26441.0,39.5978,39.6169,39.5788,39.6169,26441.0
2024-06-13 14:25:00,41.57,41.57,41.52,41.53,55803.0,39.6169,39.6169,39.5693,39.5788,55803.0
2024-06-13 14:30:00,41.53,41.57,41.52,41.55,50209.0,39.5788,39.6169,39.5693,39.5978,50209.0
2024-06-13 14:35:00,41.55,41.55,41.52,41.54,38065.0,39.5978,39.5978,39.5693,39.5883,38065.0
2024-06-13 14:40:00,41.54,41.54,41.51,41.52,58357.0,39.5883,39.5883,39.5597,39.5693,58357.0
2024-06-13 14:45:00,41.52,41.53,41.44,41.45,93362.0,39.5693,39.5788,39.493,39.5025,93362.0
2024-06-13 14:50:00,41.45,41.54,41.45,41.5,61948.0,39.5025,39.5883,39.5025,39.5502,61948.0
2024-06-13 14:55:00,41.5,41.52,41.49,41.51,42476.0,39.5502,39.5693,39.5407,39.5597,42476.0
2024-06-13 15:00:00,41.51,41.59,41.48,41.58,57406.0,39.5597,39.636,39.5311,39.6264,57406.0
2024-06-13 15:05:00,41.59,41.61,41.54,41.58,49784.0,39.636,39.655,39.5883,39.6264,49784.0
2024-06-13 15:10:00,41.59,41.59,41.54,41.56,59404.0,39.636,39.636,39.5883,39.6074,59404.0
2024-06-13 15:15:00,41.56,41.58,41.55,41.58,43750.0,39.6074,39.6264,39.5978,39.6264,43750.0
2024-06-13 15:20:00,41.58,41.68,41.56,41.63,211186.0,39.6264,39.7217,39.6074,39.6741,211186.0
2024-06-13 15:25:00,41.64,41.67,41.6,41.61,71351.0,39.6836,39.7122,39.6455,39.655,71351.0
2024-06-13 15:30:00,41.6,41.61,41.48,41.5,127722.0,39.6455,39.655,39.5311,39.5502,127722.0
2024-06-13 15:35:00,41.5,41.5,41.44,41.5,108232.0,39.5502,39.5502,39.493,39.5502,108232.0
2024-06-13 15:40:00,41.5,41.54,41.48,41.54,105775.0,39.5502,39.5883,39.5311,39.5883,105775.0
2024-06-13 15:45:00,41.54,41.57,41.48,41.48,131197.0,39.5883,39.6169,39.5311,39.5311,131197.0
2024-06-13 15:50:00,41.49,41.53,41.44,41.5,257028.0,39.5407,39.5788,39.493,39.5502,257028.0
2024-06-13 15:55:00,41.5,41.5,41.44,41.46,538865.0,39.5502,39.5502,39.493,39.5121,538865.0
2024-06-14 09:30:00,41.41,41.58,41.21,41.47,256525.0,39.4644,39.6264,39.2738,39.5216,256525.0
2024-06-14 09:35:00,41.46,41.46,41.16,41.2,155398.0,39.5121,39.5121,39.2262,39.2643,155398.0
2024-06-14 09:40:00,41.22,41.33,41.09,41.14,96187.0,39.2834,39.3882,39.1595,39.2071,96187.0
2024-06-14 09:45:00,41.13,41.16,41.02,41.04,93251.0,39.1976,39.2262,39.0928,39.1118,93251.0
2024-06-14 09:50:00,41.04,41.06,40.85,40.86,347382.0,39.1118,39.1309,38.9307,38.9403,347382.0
2024-06-14 09:55:00,40.86,40.97,40.84,40.89,89638.0,38.9403,39.0451,38.9212,38.9689,89638.0
2024-06-14 10:00:00,40.87,40.9,40.75,40.84,188679.0,38.9498,38.9784,38.8354,38.9212,188679.0
2024-06-14 10:05:00,40.85,40.94,40.84,40.93,131406.0,38.9307,39.0165,38.9212,39.007,131406.0
2024-06-14 10:10:00,40.93,40.95,40.87,40.94,96911.0,39.007,39.026,38.9498,39.0165,96911.0
2024-06-14 10:15:00,40.94,40.99,40.87,40.87,91958.0,39.0165,39.0642,38.9498,38.9498,91958.0
2024-06-14 10:20:00,40.86,40.93,40.85,40.9,132319.0,38.9403,39.007,38.9307,38.9784,132319.0
2024-06-14 10:25:00,40.9,40.93,40.85,40.9,81987.0,38.9784,39.007,38.9307,38.9784,81987.0
2024-06-14 10:30:00,40.89,40.94,40.86,40.93,79196.0,38.9689,39.0165,38.9403,39.007,79196.0
2024-06-14 10:35:00,40.92,40.98,40.91,40.98,75704.0,38.9974,39.0546,38.9879,39.0546,75704.0
2024-06-14 10:40:00,40.98,41.05,40.97,41.04,120586.0,39.0546,39.1213,39.0451,39.1118,120586.0
2024-06-14 10:45:00,41.03,41.1,40.96,41.09,107906.0,39.1023,39.169,39.0356,39.1595,107906.0
2024-06-14 10:50:00,41.08,41.17,41.07,41.15,96811.0,39.1499,39.2357,39.1404,39.2166,96811.0
2024-06-14 10:55:00,41.16,41.25,41.14,41.25,123143.0,39.2262,39.3119,39.2071,39.3119,123143.0
2024-06-14 11:00:00,41.25,41.45,41.22,41.43,99726.0,39.3119,39.5025,39.2834,39.4835,99726.0
2024-06-14 11:05:00,41.43,41.55,41.39,41.48,157138.0,39.4835,39.5978,39.4454,39.5311,157138.0
2024-06-14 11:10:00,41.48,41.65,41.47,41.54,129008.0,39.5311,39.6932,39.5216,39.5883,129008.0
2024-06-14 11:15:00,41.55,41.64,41.53,41.6,66746.0,39.5978,39.6836,39.5788,39.6455,66746.0
2024-06-14 11:20:00,41.6,41.71,41.59,41.7,136151.0,39.6455,39.7503,39.636,39.7408,136151.0
2024-06-14 11:25:00,41.71,41.74,41.66,41.66,68800.0,39.7503,39.7789,39.7027,39.7027,68800.0
2024-06-14 11:30:00,41.66,41.73,41.66,41.7,84374.0,39.7027,39.7694,39.7027,39.7408,84374.0
2024-06-14 11:35:00,41.7,41.71,41.67,41.68,49379.0,39.7408,39.7503,39.7122,39.7217,49379.0
2024-06-14 11:40:00,41.68,41.71,41.62,41.71,53830.0,39.7217,39.7503,39.6646,39.7503,53830.0
2024-06-14 11:45:00,41.7,41.84,41.68,41.81,104312.0,39.7408,39.8742,39.7217,39.8456,104312.0
2024-06-14 11:50:00,41.82,41.86,41.79,41.83,74671.0,39.8552,39.8933,39.8266,39.8647,74671.0
2024-06-14 11:55:00,41.84,41.86,41.82,41.84,110582.0,39.8742,39.8933,39.8552,39.8742,110582.0
2024-06-14 12:00:00,41.83,41.84,41.7,41.7,64976.0,39.8647,39.8742,39.7408,39.7408,64976.0
2024-06-14 12:05:00,41.71,41.72,41.66,41.71,45065.0,39.7503,39.7599,39.7027,39.7503,45065.0
2024-06-14 12:10:00,41.71,41.78,41.69,41.77,79867.0,39.7503,39.817,39.7313,39.8075,79867.0
2024-06-14 12:15:00,41.77,41.82,41.76,41.8,42065.0,39.8075,39.8552,39.798,39.8361,42065.0
2024-06-14 12:20:00,41.8,41.81,41.74,41.77,34849.0,39.8361,39.8456,39.7789,39.8075,34849.0
2024-06-14 12:25:00,41.77,41.8,41.75,41.77,74403.0,39.8075,39.8361,39.7885,39.8075,74403.0
2024-06-14 12:30:00,41.77,41.84,41.76,41.83,54296.0,39.8075,39.8742,39.798,39.8647,54296.0
2024-06-14 12:35:00,41.83,41.84,41.79,41.83,40218.0,39.8647,39.8742,39.8266,39.8647,40218.0
2024-06-14 12:40:00,41.83,41.86,41.79,41.84,37869.0,39.8647,39.8933,39.8266,39.8742,37869.0
2024-06-14 12:45:00,41.84,41.86,41.8,41.82,54656.0,39.8742,39.8933,39.8361,39.8552,54656.0
2024-06-14 12:50:00,41.81,41.83,41.76,41.77,47605.0,39.8456,39.8647,39.798,39.8075,47605.0
2024-06-14 12:55:00,41.78,41.81,41.77,41.8,29333.0,39.817,39.8456,39.8075,39.8361,29333.0
2024-06-14 13:00:00,41.8,41.82,41.79,41.8,26207.0,39.8361,39.8552,39.8266,39.8361,26207.0
2024-06-14 13:05:00,41.8,41.82,41.78,41.79,33066.0,39.8361,39.8552,39.817,39.8266,33066.0
2024-06-14 13:10:00,41.8,41.8,41.67,41.68,106007.0,39.8361,39.8361,39.7122,39.7217,106007.0
2024-06-14 13:15:00,41.68,41.73,41.64,41.65,83076.0,39.7217,39.7694,39.6836,39.6932,83076.0
2024-06-14 13:20:00,41.65,41.65,41.56,41.59,66540.0,39.6932,39.6932,39.6074,39.636,66540.0
2024-06-14 13:25:00,41.58,41.6,41.57,41.58,24796.0,39.6264,39.6455,39.6169,39.6264,24796.0
2024-06-14 13:30:00,41.58,41.59,41.53,41.55,36319.0,39.6264,39.636,39.5788,39.5978,36319.0
2024-06-14 13:35:00,41.55,41.55,41.47,41.48,49023.0,39.5978,39.5978,39.5216,39.5311,49023.0
2024-06-14 13:40:00,41.48,41.54,41.48,41.53,35427.0,39.5311,39.5883,39.5311,39.5788,35427.0
2024-06-14 13:45:00,41.54,41.68,41.53,41.68,58745.0,39.5883,39.7217,39.5788,39.7217,58745.0
2024-06-14 13:50:00,41.68,41.7,41.61,41.64,69533.0,39.7217,39.7408,39.655,39.6836,69533.0
2024-06-14 13:55:00,41.64,41.65,41.44,41.47,1180187.0,39.6836,39.6932,39.493,39.5216,1180187.0
2024-06-14 14:00:00,41.47,41.51,41.45,41.46,83908.0,39.5216,39.5597,39.5025,39.5121,83908.0
2024-06-14 14:05:00,41.46,41.53,41.42,41.52,77672.0,39.5121,39.5788,39.474,39.5693,77672.0
2024-06-14 14:10:00,41.53,41.56,41.5,41.52,266623.0,39.5788,39.6074,39.5502,39.5693,266623.0
2024-06-14 14:15:00,41.52,41.61,41.49,41.51,86874.0,39.5693,39.655,39.5407,39.5597,86874.0
2024-06-14 14:20:00,41.51,41.51,41.45,41.49,41149.0,39.5597,39.5597,39.5025,39.5407,41149.0
2024-06-14 14:25:00,41.49,41.54,41.48,41.52,29529.0,39.5407,39.5883,39.5311,39.5693,29529.0
2024-06-14 14:30:00,41.52,41.55,41.5,41.52,68701.0,39.5693,39.5978,39.5502,39.5693,68701.0
2024-06-14 14:35:00,41.52,41.53,41.46,41.47,52997.0,39.5693,39.5788,39.5121,39.5216,52997.0
2024-06-14 14:40:00,41.47,41.49,41.45,41.48,37716.0,39.5216,39.5407,39.5025,39.5311,37716.0
2024-06-14 14:45:00,41.48,41.53,41.48,41.5,73203.0,39.5311,39.5788,39.5311,39.5502,73203.0
2024-06-14 14:50:00,41.51,41.51,41.41,41.46,132345.0,39.5597,39.5597,39.4644,39.5121,132345.0
2024-06-14 14:55:00,41.45,41.46,41.42,41.46,61003.0,39.5025,39.5121,39.474,39.5121,61003.0
2024-06-14 15:00:00,41.46,41.51,41.44,41.48,84297.0,39.5121,39.5597,39.493,39.5311,84297.0
2024-06-14 15:05:00,41.48,41.52,41.47,41.48,242336.0,39.5311,39.5693,39.5216,39.5311,242336.0
2024-06-14 15:10:00,41.48,41.5,41.46,41.48,102963.0,39.5311,39.5502,39.5121,39.5311,102963.0
2024-06-14 15:15:00,41.48,41.48,41.45,41.47,70730.0,39.5311,39.5311,39.5025,39.5216,70730.0
2024-06-14 15:20:00,41.47,41.48,41.43,41.45,122247.0,39.5216,39.5311,39.4835,39.5025,122247.0
2024-06-14 15:25:00,41.45,41.45,41.43,41.43,47815.0,39.5025,39.5025,39.4835,39.4835,47815.0
2024-06-14 15:30:00,41.44,41.45,41.41,41.41,77491.0,39.493,39.5025,39.4644,39.4644,77491.0
2024-06-14 15:35:00,41.41,41.44,41.4,41.41,77025.0,39.4644,39.493,39.4549,39.4644,77025.0
2024-06-14 15:40:00,41.41,41.42,41.37,41.39,135235.0,39.4644,39.474,39.4263,39.4454,135235.0
2024-06-14 15:45:00,41.4,41.44,41.39,41.41,204501.0,39.4549,39.493,39.4454,39.4644,204501.0
2024-06-14 15:50:00,41.41,41.42,41.27,41.3,348930.0,39.4644,39.474,39.331,39.3596,348930.0
2024-06-14 15:55:00,41.3,41.33,41.2,41.2,1337282.0,39.3596,39.3882,39.2643,39.2643,1337282.0
2024-06-17 09:30:00,41.07,41.28,40.96,41.27,266389.0,39.1404,39.3405,39.0356,39.331,266389.0
2024-06-17 09:35:00,41.3,41.31,41.11,41.2,62777.0,39.3596,39.3691,39.1785,39.2643,62777.0
2024-06-17 09:40:00,41.19,41.3,41.08,41.26,86301.0,39.2548,39.3596,39.1499,39.3215,86301.0
2024-06-17 09:45:00,41.26,41.34,41.24,41.25,84472.0,39.3215,39.3977,39.3024,39.3119,84472.0
2024-06-17 09:50:00,41.24,41.25,41.09,41.15,62361.0,39.3024,39.3119,39.1595,39.2166,62361.0
2024-06-17 09:55:00,41.14,41.21,40.92,40.95,764219.0,39.2071,39.2738,38.9974,39.026,764219.0
2024-06-17 10:00:00,40.94,41.15,40.8,40.8,200824.0,39.0165,39.2166,38.8831,38.8831,200824.0
2024-06-17 10:05:00,40.8,40.81,40.57,40.59,268537.0,38.8831,38.8926,38.6639,38.683,268537.0
2024-06-17 10:10:00,40.59,40.59,40.44,40.56,291134.0,38.683,38.683,38.54,38.6544,291134.0
2024-06-17 10:15:00,40.56,40.7,40.55,40.67,71836.0,38.6544,38.7878,38.6448,38.7592,71836.0
2024-06-17 10:20:00,40.68,40.84,40.65,40.84,390256.0,38.7687,38.9212,38.7401,38.9212,390256.0
2024-06-17 10:25:00,40.84,41.0,40.8,40.97,158424.0,38.9212,39.0737,38.8831,39.0451,158424.0
2024-06-17 10:30:00,40.97,41.17,40.95,41.17,274029.0,39.0451,39.2357,39.026,39.2357,274029.0
2024-06-17 10:35:00,41.16,41.16,41.03,41.03,451681.0,39.2262,39.2262,39.1023,39.1023,451681.0
2024-06-17 10:40:00,41.03,41.19,41.03,41.11,111433.0,39.1023,39.2548,39.1023,39.1785,111433.0
2024-06-17 10:45:00,41.11,41.19,41.08,41.13,163819.0,39.1785,39.2548,39.1499,39.1976,163819.0
2024-06-17 10:50:00,41.13,41.16,41.04,41.05,96318.0,39.1976,39.2262,39.1118,39.1213,96318.0
2024-06-17 10:55:00,41.05,41.09,41.04,41.05,48534.0,39.1213,39.1595,39.1118,39.1213,48534.0
2024-06-17 11:00:00,41.05,41.07,41.01,41.02,217828.0,39.1213,39.1404,39.0832,39.0928,217828.0
2024-06-17 11:05:00,41.02,41.02,40.89,40.91,158374.0,39.0928,39.0928,38.9689,38.9879,158374.0
2024-06-17 11:10:00,40.91,40.97,40.89,40.96,135299.0,38.9879,39.0451,38.9689,39.0356,135299.0
2024-06-17 11:15:00,40.95,40.98,40.85,40.92,130244.0,39.026,39.0546,38.9307,38.9974,130244.0
2024-06-17 11:20:00,40.93,40.99,40.9,40.97,104995.0,39.007,39.0642,38.9784,39.0451,104995.0
2024-06-17 11:25:00,40.97,41.0,40.92,41.0,78550.0,39.0451,39.0737,38.9974,39.0737,78550.0
2024-06-17 11:30:00,41.0,41.0,40.92,40.93,114712.0,39.0737,39.0737,38.9974,39.007,114712.0
2024-06-17 11:35:00,40.94,40.99,40.89,40.96,126825.0,39.0165,39.0642,38.9689,39.0356,126825.0
2024-06-17 11:40:00,40.96,41.06,40.95,41.0,47313.0,39.0356,39.1309,39.026,39.0737,47313.0
2024-06-17 11:45:00,41.0,41.0,40.93,40.96,57623.0,39.0737,39.0737,39.007,39.0356,57623.0
2024-06-17 11:50:00,40.96,40.96,40.9,40.92,39025.0,39.0356,39.0356,38.9784,38.9974,39025.0
2024-06-17 11:55:00,40.91,40.96,40.91,40.92,24701.0,38.9879,39.0356,38.9879,38.9974,24701.0
2024-06-17 12:00:00,40.93,40.95,40.93,40.94,25964.0,39.007,39.026,39.007,39.0165,25964.0
2024-06-17 12:05:00,40.95,41.0,40.94,40.98,65379.0,39.026,39.0737,39.0165,39.0546,65379.0
2024-06-17 12:10:00,40.98,41.0,40.94,40.95,53387.0,39.0546,39.0737,39.0165,39.026,53387.0
2024-06-17 12:15:00,40.94,40.95,40.9,40.9,64008.0,39.0165,39.026,38.9784,38.9784,64008.0
2024-06-17 12:20:00,40.9,40.96,40.88,40.95,65596.0,38.9784,39.0356,38.9593,39.026,65596.0
2024-06-17 12:25:00,40.95,41.03,40.94,41.02,86084.0,39.026,39.1023,39.0165,39.0928,86084.0
2024-06-17 12:30:00,41.03,41.06,41.0,41.03,198555.0,39.1023,39.1309,39.0737,39.1023,198555.0
2024-06-17 12:35:00,41.03,41.04,40.97,40.99,87763.0,39.1023,39.1118,39.0451,39.0642,87763.0
2024-06-17 12:40:00,40.99,40.99,40.92,40.93,71556.0,39.0642,39.0642,38.9974,39.007,71556.0
2024-06-17 12:45:00,40.93,40.96,40.91,40.95,131369.0,39.007,39.0356,38.9879,39.026,131369.0
2024-06-17 12:50:00,40.94,41.0,40.94,40.98,58462.0,39.0165,39.0737,39.0165,39.0546,58462.0
2024-06-17 12:55:00,40.98,40.98,40.95,40.97,28299.0,39.0546,39.0546,39.026,39.0451,28299.0
2024-06-17 13:00:00,40.97,40.98,40.94,40.96,51898.0,39.0451,39.0546,39.0165,39.0356,51898.0
2024-06-17 13:05:00,40.96,40.97,40.94,40.95,50598.0,39.0356,39.0451,39.0165,39.026,50598.0
2024-06-17 13:10:00,40.96,40.97,40.94,40.97,29777.0,39.0356,39.0451,39.0165,39.0451,29777.0
2024-06-17 13:15:00,40.97,41.0,40.96,41.0,80003.0,39.0451,39.0737,39.0356,39.0737,80003.0
2024-06-17 13:20:00,40.99,41.02,40.97,41.01,67841.0,39.0642,39.0928,39.0451,39.0832,67841.0
2024-06-17 13:25:00,41.01,41.02,40.97,41.01,59376.0,39.0832,39.0928,39.0451,39.0832,59376.0
2024-06-17 13:30:00,41.01,41.04,41.0,41.02,46113.0,39.0832,39.1118,39.0737,39.0928,46113.0
2024-06-17 13:35:00,41.03,41.05,40.98,41.01,112596.0,39.1023,39.1213,39.0546,39.0832,112596.0
2024-06-17 13:40:00,41.01,41.02,40.96,41.01,63080.0,39.0832,39.0928,39.0356,39.0832,63080.0
2024-06-17 13:45:00,41.02,41.02,40.97,40.98,146740.0,39.0928,39.0928,39.0451,39.0546,146740.0
2024-06-17 13:50:00,40.98,41.01,40.94,40.94,146435.0,39.0546,39.0832,39.0165,39.0165,146435.0
2024-06-17 13:55:00,40.94,40.96,40.85,40.86,233783.0,39.0165,39.0356,38.9307,38.9403,233783.0
2024-06-17 14:00:00,40.86,40.87,40.77,40.83,177684.0,38.9403,38.9498,38.8545,38.9117,177684.0
2024-06-17 14:05:00,40.83,40.88,40.83,40.86,90905.0,38.9117,38.9593,38.9117,38.9403,90905.0
2024-06-17 14:10:00,40.86,40.9,40.85,40.9,131345.0,38.9403,38.9784,38.9307,38.9784,131345.0
2024-06-17 14:15:00,40.9,40.98,40.89,40.98,59890.0,38.9784,39.0546,38.9689,39.0546,59890.0
2024-06-17 14:20:00,40.97,40.99,40.93,40.96,57362.0,39.0451,39.0642,39.007,39.0356,57362.0
2024-06-17 14:25:00,40.96,41.01,40.93,41.01,281395.0,39.0356,39.0832,39.007,39.0832,281395.0
2024-06-17 14:30:00,41.0,41.02,40.97,40.98,43437.0,39.0737,39.0928,39.0451,39.0546,43437.0
2024-06-17 14:35:00,40.98,41.01,40.93,40.94,50245.0,39.0546,39.0832,39.007,39.0165,50245.0
2024-06-17 14:40:00,40.94,40.94,40.9,40.91,45060.0,39.0165,39.0165,38.9784,38.9879,45060.0
2024-06-17 14:45:00,40.91,40.92,40.87,40.91,62671.0,38.9879,38.9974,38.9498,38.9879,62671.0
2024-06-17 14:50:00,40.91,40.92,40.86,40.91,59379.0,38.9879,38.9974,38.9403,38.9879,59379.0
2024-06-17 14:55:00,40.91,40.94,40.89,40.9,63315.0,38.9879,39.0165,38.9689,38.9784,63315.0
2024-06-17 15:00:00,40.89,40.95,40.89,40.94,43311.0,38.9689,39.026,38.9689,39.0165,43311.0
2024-06-17 15:05:00,40.94,40.98,40.93,40.98,69558.0,39.0165,39.0546,39.007,39.0546,69558.0
2024-06-17 15:10:00,40.98,41.04,40.97,41.01,60536.0,39.0546,39.1118,39.0451,39.0832,60536.0
2024-06-17 15:15:00,41.0,41.07,40.99,41.0,1299440.0,39.0737,39.1404,39.0642,39.0737,1299440.0
2024-06-17 15:20:00,41.0,41.0,40.88,40.91,150990.0,39.0737,39.0737,38.9593,38.9879,150990.0
2024-06-17 15:25:00,40.91,40.92,40.83,40.85,161541.0,38.9879,38.9974,38.9117,38.9307,161541.0
2024-06-17 15:30:00,40.84,41.05,40.81,41.0,327673.0,38.9212,39.1213,38.8926,39.0737,327673.0
2024-06-17 15:35:00,41.0,41.04,40.96,41.01,193353.0,39.0737,39.1118,39.0356,39.0832,193353.0
2024-06-17 15:40:00,41.01,41.05,40.98,41.02,701197.0,39.0832,39.1213,39.0546,39.0928,701197.0
2024-06-17 15:45:00,41.02,41.03,40.99,41.01,329718.0,39.0928,39.1023,39.0642,39.0832,329718.0
2024-06-17 15:50:00,41.01,41.08,40.99,41.06,576520.0,39.0832,39.1499,39.0642,39.1309,576520.0
2024-06-17 15:55:00,41.05,41.11,40.95,40.98,1972650.0,39.1213,39.1785,39.026,39.0546,1972650.0
2024-06-18 09:30:00,41.02,41.21,40.99,41.01,266635.0,39.0928,39.2738,39.0642,39.0832,266635.0
2024-06-18 09:35:00,41.01,41.14,40.91,41.12,167677.0,39.0832,39.2071,38.9879,39.1881,167677.0
2024-06-18 09:40:00,41.13,41.19,41.06,41.11,132179.0,39.1976,39.2548,39.1309,39.1785,132179.0
2024-06-18 09:45:00,41.12,41.24,41.0,41.0,1330808.0,39.1881,39.3024,39.0737,39.0737,1330808.0
2024-06-18 09:50:00,40.99,41.08,40.93,40.96,348315.0,39.0642,39.1499,39.007,39.0356,348315.0
2024-06-18 09:55:00,40.96,40.96,40.67,40.73,190468.0,39.0356,39.0356,38.7592,38.8164,190468.0
2024-06-18 10:00:00,40.73,40.79,40.69,40.69,144926.0,38.8164,38.8736,38.7783,38.7783,144926.0
2024-06-18 10:05:00,40.7,40.7,40.43,40.44,313160.0,38.7878,38.7878,38.5305,38.54,313160.0
2024-06-18 10:10:00,40.44,40.48,40.4,40.48,154880.0,38.54,38.5781,38.5019,38.5781,154880.0
2024-06-18 10:15:00,40.48,40.53,40.46,40.47,122233.0,38.5781,38.6258,38.5591,38.5686,122233.0
2024-06-18 10:20:00,40.47,40.49,40.35,40.45,225123.0,38.5686,38.5877,38.4542,38.5495,225123.0
2024-06-18 10:25:00,40.45,40.65,40.44,40.61,148555.0,38.5495,38.7401,38.54,38.702,148555.0
2024-06-18 10:30:00,40.6,40.71,40.6,40.68,78498.0,38.6925,38.7973,38.6925,38.7687,78498.0
2024-06-18 10:35:00,40.67,40.71,40.61,40.68,82129.0,38.7592,38.7973,38.702,38.7687,82129.0
2024-06-18 10:40:00,40.68,40.77,40.64,40.75,112995.0,38.7687,38.8545,38.7306,38.8354,112995.0
2024-06-18 10:45:00,40.75,40.85,40.73,40.8,94950.0,38.8354,38.9307,38.8164,38.8831,94950.0
2024-06-18 10:50:00,40.8,40.89,40.8,40.89,73627.0,38.8831,38.9689,38.8831,38.9689,73627.0
2024-06-18 10:55:00,40.89,40.94,40.86,40.87,75246.0,38.9689,39.0165,38.9403,38.9498,75246.0
2024-06-18 11:00:00,40.86,40.91,40.85,40.91,86766.0,38.9403,38.9879,38.9307,38.9879,86766.0
2024-06-18 11:05:00,40.91,40.95,40.89,40.93,88361.0,38.9879,39.026,38.9689,39.007,88361.0
2024-06-18 11:10:00,40.92,40.98,40.91,40.94,79906.0,38.9974,39.0546,38.9879,39.0165,79906.0
2024-06-18 11:15:00,40.94,40.95,40.86,40.9,88595.0,39.0165,39.026,38.9403,38.9784,88595.0
2024-06-18 11:20:00,40.9,40.9,40.8,40.8,78677.0,38.9784,38.9784,38.8831,38.8831,78677.0
2024-06-18 11:25:00,40.8,40.82,40.71,40.73,88019.0,38.8831,38.9021,38.7973,38.8164,88019.0
2024-06-18 11:30:00,40.73,40.77,40.71,40.73,90836.0,38.8164,38.8545,38.7973,38.8164,90836.0
2024-06-18 11:35:00,40.73,40.73,40.65,40.71,103253.0,38.8164,38.8164,38.7401,38.7973,103253.0
2024-06-18 11:40:00,40.71,40.71,40.66,40.66,116630.0,38.7973,38.7973,38.7497,38.7497,116630.0
2024-06-18 11:45:00,40.66,40.67,40.58,40.59,122620.0,38.7497,38.7592,38.6734,38.683,122620.0
2024-06-18 11:50:00,40.59,40.63,40.56,40.57,96876.0,38.683,38.7211,38.6544,38.6639,96876.0
2024-06-18 11:55:00,40.57,40.58,40.49,40.51,139191.0,38.6639,38.6734,38.5877,38.6067,139191.0
2024-06-18 12:00:00,40.51,40.51,40.42,40.44,251957.0,38.6067,38.6067,38.5209,38.54,251957.0
2024-06-18 12:05:00,40.44,40.46,40.4,40.41,98177.0,38.54,38.5591,38.5019,38.5114,98177.0
2024-06-18 12:10:00,40.41,40.41,40.35,40.37,119679.0,38.5114,38.5114,38.4542,38.4733,119679.0
2024-06-18 12:15:00,40.37,40.37,40.3,40.3,235996.0,38.4733,38.4733,38.4066,38.4066,235996.0
2024-06-18 12:20:00,40.3,40.35,40.26,40.28,168720.0,38.4066,38.4542,38.3685,38.3875,168720.0
2024-06-18 12:25:00,40.28,40.29,40.19,40.2,162885.0,38.3875,38.397,38.3017,38.3113,162885.0
2024-06-18 12:30:00,40.2,40.2,40.11,40.13,155241.0,38.3113,38.3113,38.2255,38.2446,155241.0
2024-06-18 12:35:00,40.12,40.16,40.09,40.14,279855.0,38.235,38.2732,38.2064,38.2541,279855.0
2024-06-18 12:40:00,40.13,40.25,40.13,40.25,112117.0,38.2446,38.3589,38.2446,38.3589,112117.0
2024-06-18 12:45:00,40.25,40.39,40.24,40.37,108450.0,38.3589,38.4923,38.3494,38.4733,108450.0
2024-06-18 12:50:00,40.37,40.45,40.34,40.44,83244.0,38.4733,38.5495,38.4447,38.54,83244.0
2024-06-18 12:55:00,40.45,40.45,40.39,40.41,132227.0,38.5495,38.5495,38.4923,38.5114,132227.0
2024-06-18 13:00:00,40.41,40.44,40.39,40.43,37099.0,38.5114,38.54,38.4923,38.5305,37099.0
2024-06-18 13:05:00,40.43,40.49,40.42,40.47,71002.0,38.5305,38.5877,38.5209,38.5686,71002.0
2024-06-18 13:10:00,40.47,40.48,40.44,40.48,56341.0,38.5686,38.5781,38.54,38.5781,56341.0
2024-06-18 13:15:00,40.48,40.52,40.43,40.48,45343.0,38.5781,38.6162,38.5305,38.5781,45343.0
2024-06-18 13:20:00,40.48,40.5,40.47,40.49,27058.0,38.5781,38.5972,38.5686,38.5877,27058.0
2024-06-18 13:25:00,40.49,40.5,40.46,40.5,58378.0,38.5877,38.5972,38.5591,38.5972,58378.0
2024-06-18 13:30:00,40.5,40.6,40.47,40.52,179506.0,38.5972,38.6925,38.5686,38.6162,179506.0
2024-06-18 13:35:00,40.52,40.59,40.49,40.58,62094.0,38.6162,38.683,38.5877,38.6734,62094.0
2024-06-18 13:40:00,40.58,40.72,40.56,40.7,153450.0,38.6734,38.8068,38.6544,38.7878,153450.0
2024-06-18 13:45:00,40.7,40.73,40.64,40.71,89283.0,38.7878,38.8164,38.7306,38.7973,89283.0
2024-06-18 13:50:00,40.7,40.79,40.7,40.78,116001.0,38.7878,38.8736,38.7878,38.864,116001.0
2024-06-18 13:55:00,40.78,40.81,40.7,40.7,153516.0,38.864,38.8926,38.7878,38.7878,153516.0
2024-06-18 14:00:00,40.71,40.8,40.7,40.8,89185.0,38.7973,38.8831,38.7878,38.8831,89185.0
2024-06-18 14:05:00,40.8,40.89,40.79,40.85,132035.0,38.8831,38.9689,38.8736,38.9307,132035.0
2024-06-18 14:10:00,40.85,40.89,40.85,40.88,47338.0,38.9307,38.9689,38.9307,38.9593,47338.0
2024-06-18 14:15:00,40.88,40.98,40.87,40.95,118081.0,38.9593,39.0546,38.9498,39.026,118081.0
2024-06-18 14:20:00,40.96,40.96,40.88,40.91,122372.0,39.0356,39.0356,38.9593,38.9879,122372.0
2024-06-18 14:25:00,40.91,40.91,40.79,40.86,203114.0,38.9879,38.9879,38.8736,38.9403,203114.0
2024-06-18 14:30:00,40.88,40.98,40.87,40.97,70266.0,38.9593,39.0546,38.9498,39.0451,70266.0
2024-06-18 14:35:00,40.98,40.98,40.92,40.95,66842.0,39.0546,39.0546,38.9974,39.026,66842.0
2024-06-18 14:40:00,40.95,40.97,40.91,40.96,123160.0,39.026,39.0451,38.9879,39.0356,123160.0
2024-06-18 14:45:00,40.96,41.03,40.95,40.96,183993.0,39.0356,39.1023,39.026,39.0356,183993.0
2024-06-18 14:50:00,40.96,41.0,40.93,40.96,300781.0,39.0356,39.0737,39.007,39.0356,300781.0
2024-06-18 14:55:00,40.95,40.96,40.87,40.91,113431.0,39.026,39.0356,38.9498,38.9879,113431.0
2024-06-18 15:00:00,40.91,40.92,40.83,40.84,55020.0,38.9879,38.9974,38.9117,38.9212,55020.0
2024-06-18 15:05:00,40.84,40.85,40.76,40.8,157845.0,38.9212,38.9307,38.845,38.8831,157845.0
2024-06-18 15:10:00,40.8,40.88,40.8,40.87,58126.0,38.8831,38.9593,38.8831,38.9498,58126.0
2024-06-18 15:15:00,40.87,40.88,40.82,40.84,134319.0,38.9498,38.9593,38.9021,38.9212,134319.0
2024-06-18 15:20:00,40.84,40.85,40.8,40.84,76070.0,38.9212,38.9307,38.8831,38.9212,76070.0
2024-06-18 15:25:00,40.84,40.86,40.82,40.84,53770.0,38.9212,38.9403,38.9021,38.9212,53770.0
2024-06-18 15:30:00,40.84,40.85,40.78,40.83,94122.0,38.9212,38.9307,38.864,38.9117,94122.0
2024-06-18 15:35:00,40.84,40.85,40.77,40.8,107427.0,38.9212,38.9307,38.8545,38.8831,107427.0
2024-06-18 15:40:00,40.8,40.83,40.75,40.76,118022.0,38.8831,38.9117,38.8354,38.845,118022.0
2024-06-18 15:45:00,40.76,40.76,40.72,40.75,153978.0,38.845,38.845,38.8068,38.8354,153978.0
2024-06-18 15:50:00,40.74,40.77,40.57,40.69,434368.0,38.8259,38.8545,38.6639,38.7783,434368.0
2024-06-18 15:55:00,40.7,40.83,40.69,40.83,965955.0,38.7878,38.9117,38.7783,38.9117,965955.0
2024-06-20 09:30:00,40.55,40.75,40.43,40.53,607115.0,38.6448,38.8354,38.5305,38.6258,607115.0
2024-06-20 09:35:00,40.53,40.79,40.51,40.54,132802.0,38.6258,38.8736,38.6067,38.6353,132802.0
2024-06-20 09:40:00,40.54,40.64,40.45,40.53,138376.0,38.6353,38.7306,38.5495,38.6258,138376.0
2024-06-20 09:45:00,40.53,40.59,40.46,40.52,182436.0,38.6258,38.683,38.5591,38.6162,182436.0
2024-06-20 09:50:00,40.52,40.58,40.47,40.49,149055.0,38.6162,38.6734,38.5686,38.5877,149055.0
2024-06-20 09:55:00,40.49,40.58,40.48,40.56,97317.0,38.5877,38.6734,38.5781,38.6544,97317.0
2024-06-20 10:00:00,40.57,40.61,40.42,40.45,258745.0,38.6639,38.702,38.5209,38.5495,258745.0
2024-06-20 10:05:00,40.45,40.57,40.44,40.51,78977.0,38.5495,38.6639,38.54,38.6067,78977.0
2024-06-20 10:10:00,40.52,40.79,40.51,40.79,294211.0,38.6162,38.8736,38.6067,38.8736,294211.0
2024-06-20 10:15:00,40.78,40.88,40.68,40.84,225644.0,38.864,38.9593,38.7687,38.9212,225644.0
2024-06-20 10:20:00,40.83,40.83,39.85,40.63,390913.0,38.9117,38.9117,37.9777,38.7211,390913.0
2024-06-20 10:25:00,40.63,40.69,40.51,40.59,136955.0,38.7211,38.7783,38.6067,38.683,136955.0
2024-06-20 10:30:00,40.59,40.7,40.54,40.62,120954.0,38.683,38.7878,38.6353,38.7115,120954.0
2024-06-20 10:35:00,40.62,40.69,40.59,40.66,135445.0,38.7115,38.7783,38.683,38.7497,135445.0
2024-06-20 10:40:00,40.66,40.77,40.64,40.7,84953.0,38.7497,38.8545,38.7306,38.7878,84953.0
2024-06-20 10:45:00,40.71,40.77,40.57,40.57,126782.0,38.7973,38.8545,38.6639,38.6639,126782.0
2024-06-20 10:50:00,40.57,40.59,40.5,40.54,162322.0,38.6639,38.683,38.5972,38.6353,162322.0
2024-06-20 10:55:00,40.54,40.57,40.46,40.49,100342.0,38.6353,38.6639,38.5591,38.5877,100342.0
2024-06-20 11:00:00,40.49,40.56,40.42,40.53,206096.0,38.5877,38.6544,38.5209,38.6258,206096.0
2024-06-20 11:05:00,40.52,40.57,40.48,40.52,78236.0,38.6162,38.6639,38.5781,38.6162,78236.0
2024-06-20 11:10:00,40.53,40.61,40.48,40.58,81687.0,38.6258,38.702,38.5781,38.6734,81687.0
2024-06-20 11:15:00,40.58,40.72,40.58,40.65,106332.0,38.6734,38.8068,38.6734,38.7401,106332.0
2024-06-20 11:20:00,40.65,40.69,40.59,40.68,64581.0,38.7401,38.7783,38.683,38.7687,64581.0
2024-06-20 11:25:00,40.67,40.73,40.64,40.72,139853.0,38.7592,38.8164,38.7306,38.8068,139853.0
2024-06-20 11:30:00,40.71,40.74,40.7,40.71,45361.0,38.7973,38.8259,38.7878,38.7973,45361.0
2024-06-20 11:35:00,40.71,40.74,40.66,40.66,55587.0,38.7973,38.8259,38.7497,38.7497,55587.0
2024-06-20 11:40:00,40.66,40.71,40.6,40.71,244357.0,38.7497,38.7973,38.6925,38.7973,244357.0
2024-06-20 11:45:00,40.71,40.79,40.7,40.77,78209.0,38.7973,38.8736,38.7878,38.8545,78209.0
2024-06-20 11:50:00,40.78,40.8,40.67,40.71,79449.0,38.864,38.8831,38.7592,38.7973,79449.0
2024-06-20 11:55:00,40.72,40.75,40.69,40.72,196722.0,38.8068,38.8354,38.7783,38.8068,196722.0
2024-06-20 12:00:00,40.72,40.8,40.68,40.8,206497.0,38.8068,38.8831,38.7687,38.8831,206497.0
2024-06-20 12:05:00,40.8,40.81,40.75,40.8,94370.0,38.8831,38.8926,38.8354,38.8831,94370.0
2024-06-20 12:10:00,40.8,40.81,40.76,40.77,78573.0,38.8831,38.8926,38.845,38.8545,78573.0
2024-06-20 12:15:00,40.77,40.77,40.72,40.76,70670.0,38.8545,38.8545,38.8068,38.845,70670.0
2024-06-20 12:20:00,40.76,40.81,40.68,40.69,136186.0,38.845,38.8926,38.7687,38.7783,136186.0
2024-06-20 12:25:00,40.7,40.73,40.67,40.73,66334.0,38.7878,38.8164,38.7592,38.8164,66334.0
2024-06-20 12:30:00,40.73,40.84,40.71,40.77,205987.0,38.8164,38.9212,38.7973,38.8545,205987.0
2024-06-20 12:35:00,40.76,40.88,40.74,40.83,457782.0,38.845,38.9593,38.8259,38.9117,457782.0
2024-06-20 12:40:00,40.84,40.85,40.8,40.81,105593.0,38.9212,38.9307,38.8831,38.8926,105593.0
2024-06-20 12:45:00,40.81,40.9,40.81,40.86,169082.0,38.8926,38.9784,38.8926,38.9403,169082.0
2024-06-20 12:50:00,40.86,40.87,40.79,40.83,67805.0,38.9403,38.9498,38.8736,38.9117,67805.0
2024-06-20 12:55:00,40.82,40.96,40.81,40.93,118624.0,38.9021,39.0356,38.8926,39.007,118624.0
2024-06-20 13:00:00,40.93,40.93,40.84,40.87,140755.0,39.007,39.007,38.9212,38.9498,140755.0
2024-06-20 13:05:00,40.86,40.92,40.82,40.85,482659.0,38.9403,38.9974,38.9021,38.9307,482659.0
2024-06-20 13:10:00,40.84,40.89,40.83,40.89,55064.0,38.9212,38.9689,38.9117,38.9689,55064.0
2024-06-20 13:15:00,40.88,40.91,40.82,40.84,60562.0,38.9593,38.9879,38.9021,38.9212,60562.0
2024-06-20 13:20:00,40.84,40.84,40.8,40.82,133385.0,38.9212,38.9212,38.8831,38.9021,133385.0
2024-06-20 13:25:00,40.83,40.83,40.77,40.81,60643.0,38.9117,38.9117,38.8545,38.8926,60643.0
2024-06-20 13:30:00,40.8,40.83,40.76,40.8,72940.0,38.8831,38.9117,38.845,38.8831,72940.0
2024-06-20 13:35:00,40.8,40.87,40.78,40.8,223805.0,38.8831,38.9498,38.864,38.8831,223805.0
2024-06-20 13:40:00,40.8,40.9,40.8,40.89,112793.0,38.8831,38.9784,38.8831,38.9689,112793.0
2024-06-20 13:45:00,40.89,40.92,40.81,40.86,259352.0,38.9689,38.9974,38.8926,38.9403,259352.0
2024-06-20 13:50:00,40.86,40.92,40.85,40.88,145887.0,38.9403,38.9974,38.9307,38.9593,145887.0
2024-06-20 13:55:00,40.89,40.91,40.88,40.9,82916.0,38.9689,38.9879,38.9593,38.9784,82916.0
2024-06-20 14:00:00,40.9,40.97,40.82,40.85,235570.0,38.9784,39.0451,38.9021,38.9307,235570.0
2024-06-20 14:05:00,40.86,40.86,40.78,40.79,107104.0,38.9403,38.9403,38.864,38.8736,107104.0
2024-06-20 14:10:00,40.79,40.89,40.78,40.83,50304.0,38.8736,38.9689,38.864,38.9117,50304.0
2024-06-20 14:15:00,40.83,40.84,40.8,40.83,35542.0,38.9117,38.9212,38.8831,38.9117,35542.0
2024-06-20 14:20:00,40.82,40.86,40.81,40.85,44327.0,38.9021,38.9403,38.8926,38.9307,44327.0
2024-06-20 14:25:00,40.85,40.88,40.8,40.81,61593.0,38.9307,38.9593,38.8831,38.8926,61593.0
2024-06-20 14:30:00,40.8,40.93,40.79,40.84,119849.0,38.8831,39.007,38.8736,38.9212,119849.0
2024-06-20 14:35:00,40.84,40.88,40.82,40.84,68495.0,38.9212,38.9593,38.9021,38.9212,68495.0
2024-06-20 14:40:00,40.84,40.84,40.8,40.8,46573.0,38.9212,38.9212,38.8831,38.8831,46573.0
2024-06-20 14:45:00,40.8,40.84,40.78,40.83,72878.0,38.8831,38.9212,38.864,38.9117,72878.0
2024-06-20 14:50:00,40.83,40.86,40.81,40.84,64676.0,38.9117,38.9403,38.8926,38.9212,64676.0
2024-06-20 14:55:00,40.85,40.86,40.77,40.78,240345.0,38.9307,38.9403,38.8545,38.864,240345.0
2024-06-20 15:00:00,40.78,40.87,40.76,40.84,468331.0,38.864,38.9498,38.845,38.9212,468331.0
2024-06-20 15:05:00,40.84,40.94,40.84,40.92,137781.0,38.9212,39.0165,38.9212,38.9974,137781.0
2024-06-20 15:10:00,40.93,40.93,40.87,40.91,85270.0,39.007,39.007,38.9498,38.9879,85270.0
2024-06-20 15:15:00,40.91,40.97,40.89,40.96,130958.0,38.9879,39.0451,38.9689,39.0356,130958.0
2024-06-20 15:20:00,40.97,41.02,40.94,41.01,137601.0,39.0451,39.0928,39.0165,39.0832,137601.0
2024-06-20 15:25:00,41.01,41.06,41.0,41.05,236708.0,39.0832,39.1309,39.0737,39.1213,236708.0
2024-06-20 15:30:00,41.05,41.06,40.99,41.05,113740.0,39.1213,39.1309,39.0642,39.1213,113740.0
2024-06-20 15:35:00,41.05,41.12,41.05,41.11,171135.0,39.1213,39.1881,39.1213,39.1785,171135.0
2024-06-20 15:40:00,41.11,41.14,40.98,41.02,157160.0,39.1785,39.2071,39.0546,39.0928,157160.0
2024-06-20 15:45:00,41.02,41.09,40.98,41.08,192350.0,39.0928,39.1595,39.0546,39.1499,192350.0
2024-06-20 15:50:00,41.08,41.18,41.07,41.16,318589.0,39.1499,39.2452,39.1404,39.2262,318589.0
2024-06-20 15:55:00,41.17,41.19,41.02,41.04,968824.0,39.2357,39.2548,39.0928,39.1118,968824.0
2024-06-21 09:30:00,41.26,41.36,41.07,41.25,1427246.0,39.3215,39.4168,39.1404,39.3119,1427246.0
2024-06-21 09:35:00,41.26,41.49,41.17,41.42,79841.0,39.3215,39.5407,39.2357,39.474,79841.0
2024-06-21 09:40:00,41.39,41.62,41.37,41.53,93457.0,39.4454,39.6646,39.4263,39.5788,93457.0
2024-06-21 09:45:00,41.52,41.72,41.4,41.72,110300.0,39.5693,39.7599,39.4549,39.7599,110300.0
2024-06-21 09:50:00,41.72,41.82,41.62,41.65,92541.0,39.7599,39.8552,39.6646,39.6932,92541.0
2024-06-21 09:55:00,41.65,41.87,41.62,41.84,599605.0,39.6932,39.9028,39.6646,39.8742,599605.0
2024-06-21 10:00:00,41.82,41.87,41.73,41.75,282328.0,39.8552,39.9028,39.7694,39.7885,282328.0
2024-06-21 10:05:00,41.74,41.83,41.58,41.66,193097.0,39.7789,39.8647,39.6264,39.7027,193097.0
2024-06-21 10:10:00,41.68,41.86,41.67,41.68,177221.0,39.7217,39.8933,39.7122,39.7217,177221.0
2024-06-21 10:15:00,41.68,41.71,41.62,41.68,86295.0,39.7217,39.7503,39.6646,39.7217,86295.0
2024-06-21 10:20:00,41.67,41.7,41.56,41.61,148518.0,39.7122,39.7408,39.6074,39.655,148518.0
2024-06-21 10:25:00,41.61,41.7,41.6,41.68,49130.0,39.655,39.7408,39.6455,39.7217,49130.0
2024-06-21 10:30:00,41.67,41.67,41.54,41.55,136573.0,39.7122,39.7122,39.5883,39.5978,136573.0
2024-06-21 10:35:00,41.56,41.57,41.47,41.52,103709.0,39.6074,39.6169,39.5216,39.5693,103709.0
2024-06-21 10:40:00,41.53,41.56,41.42,41.43,59525.0,39.5788,39.6074,39.474,39.4835,59525.0
2024-06-21 10:45:00,41.42,41.43,41.33,41.37,110846.0,39.474,39.4835,39.3882,39.4263,110846.0
2024-06-21 10:50:00,41.37,41.48,41.36,41.39,149479.0,39.4263,39.5311,39.4168,39.4454,149479.0
2024-06-21 10:55:00,41.4,41.41,41.36,41.4,74657.0,39.4549,39.4644,39.4168,39.4549,74657.0
2024-06-21 11:00:00,41.4,41.4,41.32,41.36,64590.0,39.4549,39.4549,39.3787,39.4168,64590.0
2024-06-21 11:05:00,41.36,41.37,41.29,41.33,94006.0,39.4168,39.4263,39.3501,39.3882,94006.0
2024-06-21 11:10:00,41.33,41.4,41.29,41.37,84454.0,39.3882,39.4549,39.3501,39.4263,84454.0
2024-06-21 11:15:00,41.38,41.41,41.36,41.37,58602.0,39.4358,39.4644,39.4168,39.4263,58602.0
2024-06-21 11:20:00,41.36,41.36,41.25,41.26,63773.0,39.4168,39.4168,39.3119,39.3215,63773.0
2024-06-21 11:25:00,41.27,41.28,41.18,41.19,134092.0,39.331,39.3405,39.2452,39.2548,134092.0
2024-06-21 11:30:00,41.19,41.24,41.13,41.23,172875.0,39.2548,39.3024,39.1976,39.2929,172875.0
2024-06-21 11:35:00,41.23,41.25,41.15,41.15,150863.0,39.2929,39.3119,39.2166,39.2166,150863.0
2024-06-21 11:40:00,41.16,41.24,41.12,41.17,115094.0,39.2262,39.3024,39.1881,39.2357,115094.0
2024-06-21 11:45:00,41.17,41.21,41.14,41.21,49449.0,39.2357,39.2738,39.2071,39.2738,49449.0
2024-06-21 11:50:00,41.21,41.23,41.17,41.17,35895.0,39.2738,39.2929,39.2357,39.2357,35895.0
2024-06-21 11:55:00,41.18,41.2,41.13,41.15,48067.0,39.2452,39.2643,39.1976,39.2166,48067.0
2024-06-21 12:00:00,41.15,41.18,41.13,41.18,24360.0,39.2166,39.2452,39.1976,39.2452,24360.0
2024-06-21 12:05:00,41.18,41.18,41.16,41.16,43983.0,39.2452,39.2452,39.2262,39.2262,43983.0
2024-06-21 12:10:00,41.16,41.17,41.1,41.14,72105.0,39.2262,39.2357,39.169,39.2071,72105.0
2024-06-21 12:15:00,41.14,41.15,41.11,41.15,44364.0,39.2071,39.2166,39.1785,39.2166,44364.0
2024-06-21 12:20:00,41.17,41.19,41.14,41.18,41559.0,39.2357,39.2548,39.2071,39.2452,41559.0
2024-06-21 12:25:00,41.18,41.18,41.14,41.15,36146.0,39.2452,39.2452,39.2071,39.2166,36146.0
2024-06-21 12:30:00,41.15,41.18,41.11,41.11,27513.0,39.2166,39.2452,39.1785,39.1785,27513.0
2024-06-21 12:35:00,41.12,41.16,41.11,41.15,30416.0,39.1881,39.2262,39.1785,39.2166,30416.0
2024-06-21 12:40:00,41.15,41.15,41.13,41.14,80235.0,39.2166,39.2166,39.1976,39.2071,80235.0
2024-06-21 12:45:00,41.15,41.19,41.13,41.19,66491.0,39.2166,39.2548,39.1976,39.2548,66491.0
2024-06-21 12:50:00,41.19,41.21,41.16,41.2,57379.0,39.2548,39.2738,39.2262,39.2643,57379.0
2024-06-21 12:55:00,41.21,41.21,41.18,41.2,26188.0,39.2738,39.2738,39.2452,39.2643,26188.0
2024-06-21 13:00:00,41.19,41.21,41.17,41.21,28208.0,39.2548,39.2738,39.2357,39.2738,28208.0
2024-06-21 13:05:00,41.21,41.22,41.18,41.19,40222.0,39.2738,39.2834,39.2452,39.2548,40222.0
2024-06-21 13:10:00,41.19,41.19,41.16,41.19,38551.0,39.2548,39.2548,39.2262,39.2548,38551.0
2024-06-21 13:15:00,41.19,41.25,41.17,41.25,40547.0,39.2548,39.3119,39.2357,39.3119,40547.0
2024-06-21 13:20:00,41.25,41.25,41.22,41.24,26466.0,39.3119,39.3119,39.2834,39.3024,26466.0
2024-06-21 13:25:00,41.23,41.25,41.2,41.21,41405.0,39.2929,39.3119,39.2643,39.2738,41405.0
2024-06-21 13:30:00,41.2,41.29,41.19,41.29,70612.0,39.2643,39.3501,39.2548,39.3501,70612.0
2024-06-21 13:35:00,41.29,41.31,41.26,41.31,54218.0,39.3501,39.3691,39.3215,39.3691,54218.0
2024-06-21 13:40:00,41.32,41.35,41.31,41.32,39029.0,39.3787,39.4072,39.3691,39.3787,39029.0
2024-06-21 13:45:00,41.32,41.33,41.28,41.33,29949.0,39.3787,39.3882,39.3405,39.3882,29949.0
2024-06-21 13:50:00,41.33,41.37,41.3,41.36,358898.0,39.3882,39.4263,39.3596,39.4168,358898.0
2024-06-21 13:55:00,41.36,41.47,41.32,41.43,391934.0,39.4168,39.5216,39.3787,39.4835,391934.0
2024-06-21 14:00:00,41.43,41.44,41.36,41.38,44111.0,39.4835,39.493,39.4168,39.4358,44111.0
2024-06-21 14:05:00,41.38,41.6,41.37,41.52,297085.0,39.4358,39.6455,39.4263,39.5693,297085.0
2024-06-21 14:10:00,41.52,41.6,41.44,41.55,88329.0,39.5693,39.6455,39.493,39.5978,88329.0
2024-06-21 14:15:00,41.54,41.6,41.54,41.57,58542.0,39.5883,39.6455,39.5883,39.6169,58542.0
2024-06-21 14:20:00,41.57,41.58,41.51,41.57,182381.0,39.6169,39.6264,39.5597,39.6169,182381.0
2024-06-21 14:25:00,41.57,41.57,41.52,41.52,55734.0,39.6169,39.6169,39.5693,39.5693,55734.0
2024-06-21 14:30:00,41.52,41.54,41.5,41.53,45764.0,39.5693,39.5883,39.5502,39.5788,45764.0
2024-06-21 14:35:00,41.52,41.65,41.52,41.64,309910.0,39.5693,39.6932,39.5693,39.6836,309910.0
2024-06-21 14:40:00,41.64,41.67,41.6,41.63,118591.0,39.6836,39.7122,39.6455,39.6741,118591.0
2024-06-21 14:45:00,41.63,41.69,41.62,41.69,85438.0,39.6741,39.7313,39.6646,39.7313,85438.0
2024-06-21 14:50:00,41.68,41.69,41.65,41.68,43936.0,39.7217,39.7313,39.6932,39.7217,43936.0
2024-06-21 14:55:00,41.68,41.78,41.67,41.77,112659.0,39.7217,39.817,39.7122,39.8075,112659.0
2024-06-21 15:00:00,41.77,41.77,41.68,41.71,67650.0,39.8075,39.8075,39.7217,39.7503,67650.0
2024-06-21 15:05:00,41.71,41.78,41.7,41.77,58382.0,39.7503,39.817,39.7408,39.8075,58382.0
2024-06-21 15:10:00,41.77,41.79,41.74,41.76,72882.0,39.8075,39.8266,39.7789,39.798,72882.0
2024-06-21 15:15:00,41.76,41.81,41.74,41.8,113171.0,39.798,39.8456,39.7789,39.8361,113171.0
2024-06-21 15:20:00,41.79,41.81,41.77,41.77,64174.0,39.8266,39.8456,39.8075,39.8075,64174.0
2024-06-21 15:25:00,41.78,41.82,41.77,41.8,107225.0,39.817,39.8552,39.8075,39.8361,107225.0
2024-06-21 15:30:00,41.8,41.82,41.77,41.8,127652.0,39.8361,39.8552,39.8075,39.8361,127652.0
2024-06-21 15:35:00,41.8,41.83,41.76,41.8,140478.0,39.8361,39.8647,39.798,39.8361,140478.0
2024-06-21 15:40:00,41.8,41.81,41.75,41.76,107823.0,39.8361,39.8456,39.7885,39.798,107823.0
2024-06-21 15:45:00,41.76,41.77,41.71,41.77,177352.0,39.798,39.8075,39.7503,39.8075,177352.0
2024-06-21 15:50:00,41.76,41.87,41.75,41.82,230881.0,39.798,39.9028,39.7885,39.8552,230881.0
2024-06-21 15:55:00,41.82,41.95,41.81,41.89,1515846.0,39.8552,39.9791,39.8456,39.9219,1515846.0
2024-06-24 09:30:00,42.0,42.15,41.81,42.08,286703.0,40.0267,40.1697,39.8456,40.1029,286703.0
2024-06-24 09:35:00,42.08,42.21,42.05,42.09,89133.0,40.1029,40.2268,40.0744,40.1125,89133.0
2024-06-24 09:40:00,42.08,42.17,41.94,41.95,104627.0,40.1029,40.1887,39.9695,39.9791,104627.0
2024-06-24 09:45:00,41.94,42.1,41.91,42.08,95519.0,39.9695,40.122,39.9409,40.1029,95519.0
2024-06-24 09:50:00,42.08,42.12,41.97,41.98,178591.0,40.1029,40.1411,39.9981,40.0076,178591.0
2024-06-24 09:55:00,41.98,42.02,41.94,41.97,97163.0,40.0076,40.0458,39.9695,39.9981,97163.0
2024-06-24 10:00:00,41.96,42.01,41.86,41.87,107427.0,39.9886,40.0362,39.8933,39.9028,107427.0
2024-06-24 10:05:00,41.88,41.92,41.85,41.91,65749.0,39.9123,39.9505,39.8838,39.9409,65749.0
2024-06-24 10:10:00,41.92,41.99,41.87,41.95,171830.0,39.9505,40.0172,39.9028,39.9791,171830.0
2024-06-24 10:15:00,41.95,41.97,41.84,41.89,182284.0,39.9791,39.9981,39.8742,39.9219,182284.0
2024-06-24 10:20:00,41.89,42.06,41.89,42.02,112203.0,39.9219,40.0839,39.9219,40.0458,112203.0
2024-06-24 10:25:00,42.03,42.09,42.01,42.07,170871.0,40.0553,40.1125,40.0362,40.0934,170871.0
2024-06-24 10:30:00,42.08,42.08,42.0,42.01,67632.0,40.1029,40.1029,40.0267,40.0362,67632.0
2024-06-24 10:35:00,42.02,42.04,41.98,42.03,67105.0,40.0458,40.0648,40.0076,40.0553,67105.0
2024-06-24 10:40:00,42.04,42.15,42.03,42.13,107926.0,40.0648,40.1697,40.0553,40.1506,107926.0
2024-06-24 10:45:00,42.13,42.19,42.08,42.16,104075.0,40.1506,40.2078,40.1029,40.1792,104075.0
2024-06-24 10:50:00,42.16,42.23,42.08,42.2,92619.0,40.1792,40.2459,40.1029,40.2173,92619.0
2024-06-24 10:55:00,42.21,42.3,42.14,42.16,117792.0,40.2268,40.3126,40.1601,40.1792,117792.0
2024-06-24 11:00:00,42.16,42.19,42.05,42.11,168401.0,40.1792,40.2078,40.0744,40.1315,168401.0
2024-06-24 11:05:00,42.11,42.11,42.05,42.09,67805.0,40.1315,40.1315,40.0744,40.1125,67805.0
2024-06-24 11:10:00,42.09,42.1,41.98,42.06,76217.0,40.1125,40.122,40.0076,40.0839,76217.0
2024-06-24 11:15:00,42.06,42.08,42.03,42.03,101308.0,40.0839,40.1029,40.0553,40.0553,101308.0
2024-06-24 11:20:00,42.04,42.04,41.96,42.04,89040.0,40.0648,40.0648,39.9886,40.0648,89040.0
2024-06-24 11:25:00,42.03,42.05,41.93,41.94,113702.0,40.0553,40.0744,39.96,39.9695,113702.0
2024-06-24 11:30:00,41.94,42.07,41.93,41.97,100360.0,39.9695,40.0934,39.96,39.9981,100360.0
2024-06-24 11:35:00,41.97,42.08,41.96,42.08,173973.0,39.9981,40.1029,39.9886,40.1029,173973.0
2024-06-24 11:40:00,42.08,42.17,42.07,42.11,182791.0,40.1029,40.1887,40.0934,40.1315,182791.0
2024-06-24 11:45:00,42.12,42.17,42.1,42.12,52192.0,40.1411,40.1887,40.122,40.1411,52192.0
2024-06-24 11:50:00,42.12,42.15,42.1,42.15,79331.0,40.1411,40.1697,40.122,40.1697,79331.0
2024-06-24 11:55:00,42.14,42.17,42.12,42.15,103153.0,40.1601,40.1887,40.1411,40.1697,103153.0
2024-06-24 12:00:00,42.15,42.18,42.1,42.12,143898.0,40.1697,40.1982,40.122,40.1411,143898.0
2024-06-24 12:05:00,42.12,42.16,42.11,42.15,109519.0,40.1411,40.1792,40.1315,40.1697,109519.0
2024-06-24 12:10:00,42.15,42.17,42.12,42.15,50218.0,40.1697,40.1887,40.1411,40.1697,50218.0
2024-06-24 12:15:00,42.15,42.15,42.07,42.07,47950.0,40.1697,40.1697,40.0934,40.0934,47950.0
2024-06-24 12:20:00,42.08,42.12,42.06,42.12,54273.0,40.1029,40.1411,40.0839,40.1411,54273.0
2024-06-24 12:25:00,42.12,42.14,42.11,42.12,47222.0,40.1411,40.1601,40.1315,40.1411,47222.0
2024-06-24 12:30:00,42.13,42.18,42.11,42.16,51621.0,40.1506,40.1982,40.1315,40.1792,51621.0
2024-06-24 12:35:00,42.16,42.19,42.14,42.16,39440.0,40.1792,40.2078,40.1601,40.1792,39440.0
2024-06-24 12:40:00,42.16,42.2,42.14,42.14,94740.0,40.1792,40.2173,40.1601,40.1601,94740.0
2024-06-24 12:45:00,42.15,42.15,42.09,42.09,49341.0,40.1697,40.1697,40.1125,40.1125,49341.0
2024-06-24 12:50:00,42.09,42.1,42.06,42.06,57715.0,40.1125,40.122,40.0839,40.0839,57715.0
2024-06-24 12:55:00,42.06,42.09,42.04,42.06,74086.0,40.0839,40.1125,40.0648,40.0839,74086.0
2024-06-24 13:00:00,42.07,42.07,42.02,42.05,64619.0,40.0934,40.0934,40.0458,40.0744,64619.0
2024-06-24 13:05:00,42.05,42.1,42.04,42.05,112984.0,40.0744,40.122,40.0648,40.0744,112984.0
2024-06-24 13:10:00,42.05,42.09,42.04,42.05,83946.0,40.0744,40.1125,40.0648,40.0744,83946.0
2024-06-24 13:15:00,42.05,42.07,42.01,42.05,71408.0,40.0744,40.0934,40.0362,40.0744,71408.0
2024-06-24 13:20:00,42.05,42.08,42.04,42.04,105579.0,40.0744,40.1029,40.0648,40.0648,105579.0
2024-06-24 13:25:00,42.04,42.12,42.03,42.09,34428.0,40.0648,40.1411,40.0553,40.1125,34428.0
2024-06-24 13:30:00,42.09,42.18,42.09,42.16,75100.0,40.1125,40.1982,40.1125,40.1792,75100.0
2024-06-24 13:35:00,42.16,42.21,42.14,42.21,194219.0,40.1792,40.2268,40.1601,40.2268,194219.0
2024-06-24 13:40:00,42.21,42.22,42.18,42.21,102694.0,40.2268,40.2364,40.1982,40.2268,102694.0
2024-06-24 13:45:00,42.21,42.29,42.19,42.29,79806.0,40.2268,40.3031,40.2078,40.3031,79806.0
2024-06-24 13:50:00,42.29,42.33,42.24,42.27,109719.0,40.3031,40.3412,40.2554,40.284,109719.0
2024-06-24 13:55:00,42.28,42.28,42.15,42.16,95942.0,40.2936,40.2936,40.1697,40.1792,95942.0
2024-06-24 14:00:00,42.16,42.17,42.15,42.16,45124.0,40.1792,40.1887,40.1697,40.1792,45124.0
2024-06-24 14:05:00,42.17,42.25,42.16,42.24,50957.0,40.1887,40.265,40.1792,40.2554,50957.0
2024-06-24 14:10:00,42.23,42.29,42.23,42.26,66281.0,40.2459,40.3031,40.2459,40.2745,66281.0
2024-06-24 14:15:00,42.26,42.35,42.24,42.27,131058.0,40.2745,40.3603,40.2554,40.284,131058.0
2024-06-24 14:20:00,42.27,42.29,42.23,42.23,121305.0,40.284,40.3031,40.2459,40.2459,121305.0
2024-06-24 14:25:00,42.23,42.3,42.22,42.25,198114.0,40.2459,40.3126,40.2364,40.265,198114.0
2024-06-24 14:30:00,42.26,42.29,42.25,42.27,104232.0,40.2745,40.3031,40.265,40.284,104232.0
2024-06-24 14:35:00,42.27,42.29,42.22,42.22,57971.0,40.284,40.3031,40.2364,40.2364,57971.0
2024-06-24 14:40:00,42.23,42.27,42.22,42.25,74301.0,40.2459,40.284,40.2364,40.265,74301.0
2024-06-24 14:45:00,42.25,42.27,42.18,42.19,113296.0,40.265,40.284,40.1982,40.2078,113296.0
2024-06-24 14:50:00,42.19,42.25,42.19,42.23,66445.0,40.2078,40.265,40.2078,40.2459,66445.0
2024-06-24 14:55:00,42.24,42.25,42.21,42.25,118162.0,40.2554,40.265,40.2268,40.265,118162.0
2024-06-24 15:00:00,42.25,42.25,42.21,42.25,107068.0,40.265,40.265,40.2268,40.265,107068.0
2024-06-24 15:05:00,42.25,42.25,42.21,42.23,52148.0,40.265,40.265,40.2268,40.2459,52148.0
2024-06-24 15:10:00,42.23,42.23,42.15,42.15,66640.0,40.2459,40.2459,40.1697,40.1697,66640.0
2024-06-24 15:15:00,42.16,42.19,42.14,42.16,175023.0,40.1792,40.2078,40.1601,40.1792,175023.0
2024-06-24 15:20:00,42.15,42.16,42.11,42.12,88768.0,40.1697,40.1792,40.1315,40.1411,88768.0
2024-06-24 15:25:00,42.12,42.15,42.09,42.11,175522.0,40.1411,40.1697,40.1125,40.1315,175522.0
2024-06-24 15:30:00,42.11,42.2,42.1,42.18,234743.0,40.1315,40.2173,40.122,40.1982,234743.0
2024-06-24 15:35:00,42.18,42.24,42.16,42.23,88487.0,40.1982,40.2554,40.1792,40.2459,88487.0
2024-06-24 15:40:00,42.23,42.25,42.2,42.23,96497.0,40.2459,40.265,40.2173,40.2459,96497.0
2024-06-24 15:45:00,42.23,42.25,42.2,42.23,468214.0,40.2459,40.265,40.2173,40.2459,468214.0
2024-06-24 15:50:00,42.23,42.33,42.22,42.27,359066.0,40.2459,40.3412,40.2364,40.284,359066.0
2024-06-24 15:55:00,42.27,42.29,42.22,42.22,727281.0,40.284,40.3031,40.2364,40.2364,727281.0
2024-06-25 09:30:00,42.15,42.15,41.71,41.89,348292.0,40.1697,40.1697,39.7503,39.9219,348292.0
2024-06-25 09:35:00,41.89,41.95,41.77,41.77,104853.0,39.9219,39.9791,39.8075,39.8075,104853.0
2024-06-25 09:40:00,41.79,41.81,41.58,41.73,168984.0,39.8266,39.8456,39.6264,39.7694,168984.0
2024-06-25 09:45:00,41.73,41.96,41.68,41.91,90105.0,39.7694,39.9886,39.7217,39.9409,90105.0
2024-06-25 09:50:00,41.91,41.97,41.82,41.83,298535.0,39.9409,39.9981,39.8552,39.8647,298535.0
2024-06-25 09:55:00,41.83,41.89,41.73,41.84,93606.0,39.8647,39.9219,39.7694,39.8742,93606.0
2024-06-25 10:00:00,41.84,41.92,41.81,41.9,121733.0,39.8742,39.9505,39.8456,39.9314,121733.0
2024-06-25 10:05:00,41.9,41.91,41.8,41.81,143176.0,39.9314,39.9409,39.8361,39.8456,143176.0
2024-06-25 10:10:00,41.83,41.96,41.82,41.9,57103.0,39.8647,39.9886,39.8552,39.9314,57103.0
2024-06-25 10:15:00,41.9,41.94,41.87,41.91,73785.0,39.9314,39.9695,39.9028,39.9409,73785.0
2024-06-25 10:20:00,41.91,42.03,41.91,41.96,356428.0,39.9409,40.0553,39.9409,39.9886,356428.0
2024-06-25 10:25:00,41.96,41.96,41.86,41.9,49070.0,39.9886,39.9886,39.8933,39.9314,49070.0
2024-06-25 10:30:00,41.9,41.91,41.82,41.84,239453.0,39.9314,39.9409,39.8552,39.8742,239453.0
2024-06-25 10:35:00,41.84,41.92,41.8,41.92,143715.0,39.8742,39.9505,39.8361,39.9505,143715.0
2024-06-25 10:40:00,41.92,41.92,41.86,41.91,50041.0,39.9505,39.9505,39.8933,39.9409,50041.0
2024-06-25 10:45:00,41.91,42.0,41.89,41.99,95665.0,39.9409,40.0267,39.9219,40.0172,95665.0
2024-06-25 10:50:00,41.98,42.01,41.97,42.0,146632.0,40.0076,40.0362,39.9981,40.0267,146632.0
2024-06-25 10:55:00,42.0,42.12,41.99,42.12,375135.0,40.0267,40.1411,40.0172,40.1411,375135.0
2024-06-25 11:00:00,42.11,42.23,42.08,42.2,340289.0,40.1315,40.2459,40.1029,40.2173,340289.0
2024-06-25 11:05:00,42.21,42.21,42.13,42.15,44375.0,40.2268,40.2268,40.1506,40.1697,44375.0
2024-06-25 11:10:00,42.16,42.24,42.15,42.17,51686.0,40.1792,40.2554,40.1697,40.1887,51686.0
2024-06-25 11:15:00,42.18,42.32,42.18,42.26,100761.0,40.1982,40.3317,40.1982,40.2745,100761.0
2024-06-25 11:20:00,42.26,42.31,42.22,42.27,63568.0,40.2745,40.3221,40.2364,40.284,63568.0
2024-06-25 11:25:00,42.28,42.33,42.28,42.29,57705.0,40.2936,40.3412,40.2936,40.3031,57705.0
2024-06-25 11:30:00,42.29,42.3,42.2,42.23,114418.0,40.3031,40.3126,40.2173,40.2459,114418.0
2024-06-25 11:35:00,42.21,42.27,42.15,42.15,67500.0,40.2268,40.284,40.1697,40.1697,67500.0
2024-06-25 11:40:00,42.15,42.21,42.14,42.2,37391.0,40.1697,40.2268,40.1601,40.2173,37391.0
2024-06-25 11:45:00,42.2,42.21,42.14,42.15,33289.0,40.2173,40.2268,40.1601,40.1697,33289.0
2024-06-25 11:50:00,42.15,42.15,42.07,42.07,37895.0,40.1697,40.1697,40.0934,40.0934,37895.0
2024-06-25 11:55:00,42.07,42.07,41.86,41.87,61886.0,40.0934,40.0934,39.8933,39.9028,61886.0
2024-06-25 12:00:00,41.88,41.94,41.82,41.94,111053.0,39.9123,39.9695,39.8552,39.9695,111053.0
2024-06-25 12:05:00,41.94,42.02,41.94,42.01,72944.0,39.9695,40.0458,39.9695,40.0362,72944.0
2024-06-25 12:10:00,42.01,42.01,41.96,41.97,48091.0,40.0362,40.0362,39.9886,39.9981,48091.0
2024-06-25 12:15:00,41.97,42.0,41.89,42.0,76564.0,39.9981,40.0267,39.9219,40.0267,76564.0
2024-06-25 12:20:00,42.0,42.04,41.99,42.01,203498.0,40.0267,40.0648,40.0172,40.0362,203498.0
2024-06-25 12:25:00,42.01,42.03,41.9,41.91,97946.0,40.0362,40.0553,39.9314,39.9409,97946.0
2024-06-25 12:30:00,41.9,41.91,41.86,41.9,45804.0,39.9314,39.9409,39.8933,39.9314,45804.0
2024-06-25 12:35:00,41.91,41.93,41.89,41.9,54281.0,39.9409,39.96,39.9219,39.9314,54281.0
2024-06-25 12:40:00,41.9,41.95,41.89,41.95,54864.0,39.9314,39.9791,39.9219,39.9791,54864.0
2024-06-25 12:45:00,41.94,42.02,41.93,41.95,89687.0,39.9695,40.0458,39.96,39.9791,89687.0
2024-06-25 12:50:00,41.95,41.99,41.92,41.98,44045.0,39.9791,40.0172,39.9505,40.0076,44045.0
2024-06-25 12:55:00,41.99,42.01,41.98,42.0,53182.0,40.0172,40.0362,40.0076,40.0267,53182.0
2024-06-25 13:00:00,42.0,42.03,41.96,42.02,148670.0,40.0267,40.0553,39.9886,40.0458,148670.0
2024-06-25 13:05:00,42.02,42.03,41.98,42.01,110104.0,40.0458,40.0553,40.0076,40.0362,110104.0
2024-06-25 13:10:00,42.0,42.02,41.96,42.02,116834.0,40.0267,40.0458,39.9886,40.0458,116834.0
2024-06-25 13:15:00,42.02,42.02,41.97,41.97,36882.0,40.0458,40.0458,39.9981,39.9981,36882.0
2024-06-25 13:20:00,41.98,41.98,41.94,41.96,41551.0,40.0076,40.0076,39.9695,39.9886,41551.0
2024-06-25 13:25:00,41.97,41.98,41.95,41.96,27827.0,39.9981,40.0076,39.9791,39.9886,27827.0
2024-06-25 13:30:00,41.97,42.02,41.95,42.02,38931.0,39.9981,40.0458,39.9791,40.0458,38931.0
2024-06-25 13:35:00,42.02,42.03,41.99,42.01,43006.0,40.0458,40.0553,40.0172,40.0362,43006.0
2024-06-25 13:40:00,42.0,42.04,41.97,41.98,36346.0,40.0267,40.0648,39.9981,40.0076,36346.0
2024-06-25 13:45:00,41.98,42.05,41.97,42.04,135079.0,40.0076,40.0744,39.9981,40.0648,135079.0
2024-06-25 13:50:00,42.04,42.05,41.96,41.98,71348.0,40.0648,40.0744,39.9886,40.0076,71348.0
2024-06-25 13:55:00,41.98,42.02,41.98,42.0,46705.0,40.0076,40.0458,40.0076,40.0267,46705.0
2024-06-25 14:00:00,42.0,42.03,41.99,42.01,55839.0,40.0267,40.0553,40.0172,40.0362,55839.0
2024-06-25 14:05:00,42.01,42.03,42.0,42.01,57341.0,40.0362,40.0553,40.0267,40.0362,57341.0
2024-06-25 14:10:00,42.0,42.14,42.0,42.12,71269.0,40.0267,40.1601,40.0267,40.1411,71269.0
2024-06-25 14:15:00,42.12,42.14,42.09,42.11,45596.0,40.1411,40.1601,40.1125,40.1315,45596.0
2024-06-25 14:20:00,42.12,42.15,42.07,42.15,83742.0,40.1411,40.1697,40.0934,40.1697,83742.0
2024-06-25 14:25:00,42.14,42.17,42.12,42.15,66554.0,40.1601,40.1887,40.1411,40.1697,66554.0
2024-06-25 14:30:00,42.15,42.17,42.11,42.15,62542.0,40.1697,40.1887,40.1315,40.1697,62542.0
2024-06-25 14:35:00,42.16,42.18,42.15,42.17,38181.0,40.1792,40.1982,40.1697,40.1887,38181.0
2024-06-25 14:40:00,42.16,42.17,42.14,42.16,71376.0,40.1792,40.1887,40.1601,40.1792,71376.0
2024-06-25 14:45:00,42.15,42.16,42.11,42.15,118555.0,40.1697,40.1792,40.1315,40.1697,118555.0
2024-06-25 14:50:00,42.15,42.17,42.08,42.15,146520.0,40.1697,40.1887,40.1029,40.1697,146520.0
2024-06-25 14:55:00,42.15,42.17,42.14,42.15,58640.0,40.1697,40.1887,40.1601,40.1697,58640.0
2024-06-25 15:00:00,42.16,42.18,42.12,42.16,137258.0,40.1792,40.1982,40.1411,40.1792,137258.0
2024-06-25 15:05:00,42.16,42.18,42.15,42.17,64620.0,40.1792,40.1982,40.1697,40.1887,64620.0
2024-06-25 15:10:00,42.17,42.19,42.15,42.15,94262.0,40.1887,40.2078,40.1697,40.1697,94262.0
2024-06-25 15:15:00,42.16,42.18,42.14,42.15,113561.0,40.1792,40.1982,40.1601,40.1697,113561.0
2024-06-25 15:20:00,42.15,42.19,42.08,42.18,134219.0,40.1697,40.2078,40.1029,40.1982,134219.0
2024-06-25 15:25:00,42.18,42.25,42.17,42.23,328651.0,40.1982,40.265,40.1887,40.2459,328651.0
2024-06-25 15:30:00,42.23,42.23,42.18,42.21,150246.0,40.2459,40.2459,40.1982,40.2268,150246.0
2024-06-25 15:35:00,42.2,42.22,42.14,42.2,178404.0,40.2173,40.2364,40.1601,40.2173,178404.0
2024-06-25 15:40:00,42.2,42.24,42.19,42.21,211093.0,40.2173,40.2554,40.2078,40.2268,211093.0
2024-06-25 15:45:00,42.21,42.33,42.2,42.32,381439.0,40.2268,40.3412,40.2173,40.3317,381439.0
2024-06-25 15:50:00,42.31,42.37,42.29,42.3,999689.0,40.3221,40.3793,40.3031,40.3126,999689.0
2024-06-25 15:55:00,42.3,42.33,42.19,42.19,1000016.0,40.3126,40.3412,40.2078,40.2078,1000016.0
2024-06-26 09:30:00,42.11,42.11,41.71,42.02,370362.0,40.1315,40.1315,39.7503,40.0458,370362.0
2024-06-26 09:35:00,42.04,42.24,41.98,42.19,113653.0,40.0648,40.2554,40.0076,40.2078,113653.0
2024-06-26 09:40:00,42.18,42.39,42.15,42.39,181958.0,40.1982,40.3984,40.1697,40.3984,181958.0
2024-06-26 09:45:00,42.39,42.6,42.32,42.57,196040.0,40.3984,40.5985,40.3317,40.5699,196040.0
2024-06-26 09:50:00,42.58,42.91,42.57,42.9,309741.0,40.5795,40.894,40.5699,40.8844,309741.0
2024-06-26 09:55:00,42.9,42.92,42.63,42.73,344501.0,40.8844,40.9035,40.6271,40.7224,344501.0
2024-06-26 10:00:00,42.73,42.87,42.69,42.83,123478.0,40.7224,40.8558,40.6843,40.8177,123478.0
2024-06-26 10:05:00,42.82,42.91,42.76,42.9,162857.0,40.8082,40.894,40.751,40.8844,162857.0
2024-06-26 10:10:00,42.9,42.93,42.84,42.91,195944.0,40.8844,40.913,40.8272,40.894,195944.0
2024-06-26 10:15:00,42.92,43.04,42.91,43.02,250894.0,40.9035,41.0178,40.894,40.9988,250894.0
2024-06-26 10:20:00,43.02,43.04,42.86,42.88,251738.0,40.9988,41.0178,40.8463,40.8654,251738.0
2024-06-26 10:25:00,42.88,43.01,42.86,42.96,128555.0,40.8654,40.9893,40.8463,40.9416,128555.0
2024-06-26 10:30:00,42.96,43.04,42.82,42.91,147453.0,40.9416,41.0178,40.8082,40.894,147453.0
2024-06-26 10:35:00,42.91,42.97,42.86,42.94,772359.0,40.894,40.9511,40.8463,40.9225,772359.0
2024-06-26 10:40:00,42.94,42.94,42.76,42.76,116203.0,40.9225,40.9225,40.751,40.751,116203.0
2024-06-26 10:45:00,42.76,42.86,42.7,42.7,155921.0,40.751,40.8463,40.6938,40.6938,155921.0
2024-06-26 10:50:00,42.7,42.71,42.54,42.55,121186.0,40.6938,40.7033,40.5413,40.5509,121186.0
2024-06-26 10:55:00,42.55,42.73,42.55,42.72,154945.0,40.5509,40.7224,40.5509,40.7129,154945.0
2024-06-26 11:00:00,42.73,42.81,42.64,42.66,334160.0,40.7224,40.7987,40.6366,40.6557,334160.0
2024-06-26 11:05:00,42.66,42.66,42.52,42.54,89254.0,40.6557,40.6557,40.5223,40.5413,89254.0
2024-06-26 11:10:00,42.53,42.6,42.5,42.51,479991.0,40.5318,40.5985,40.5032,40.5127,479991.0
2024-06-26 11:15:00,42.51,42.55,42.45,42.54,120289.0,40.5127,40.5509,40.4556,40.5413,120289.0
2024-06-26 11:20:00,42.54,42.54,42.46,42.52,107147.0,40.5413,40.5413,40.4651,40.5223,107147.0
2024-06-26 11:25:00,42.51,42.58,42.51,42.57,97123.0,40.5127,40.5795,40.5127,40.5699,97123.0
2024-06-26 11:30:00,42.57,42.63,42.55,42.6,68451.0,40.5699,40.6271,40.5509,40.5985,68451.0
2024-06-26 11:35:00,42.59,42.67,42.58,42.67,188441.0,40.589,40.6652,40.5795,40.6652,188441.0
2024-06-26 11:40:00,42.67,42.81,42.66,42.79,564040.0,40.6652,40.7987,40.6557,40.7796,564040.0
2024-06-26 11:45:00,42.8,42.81,42.61,42.64,87046.0,40.7891,40.7987,40.608,40.6366,87046.0
2024-06-26 11:50:00,42.63,42.69,42.56,42.68,86248.0,40.6271,40.6843,40.5604,40.6748,86248.0
2024-06-26 11:55:00,42.68,42.76,42.63,42.71,157570.0,40.6748,40.751,40.6271,40.7033,157570.0
2024-06-26 12:00:00,42.71,42.8,42.7,42.78,65340.0,40.7033,40.7891,40.6938,40.7701,65340.0
2024-06-26 12:05:00,42.79,42.82,42.72,42.76,114361.0,40.7796,40.8082,40.7129,40.751,114361.0
2024-06-26 12:10:00,42.76,42.76,42.7,42.71,44800.0,40.751,40.751,40.6938,40.7033,44800.0
2024-06-26 12:15:00,42.71,42.73,42.67,42.69,45006.0,40.7033,40.7224,40.6652,40.6843,45006.0
2024-06-26 12:20:00,42.7,42.77,42.7,42.71,65827.0,40.6938,40.7605,40.6938,40.7033,65827.0
2024-06-26 12:25:00,42.7,42.75,42.65,42.66,92142.0,40.6938,40.7415,40.6462,40.6557,92142.0
2024-06-26 12:30:00,42.66,42.67,42.59,42.67,83639.0,40.6557,40.6652,40.589,40.6652,83639.0
2024-06-26 12:35:00,42.65,42.69,42.63,42.69,93382.0,40.6462,40.6843,40.6271,40.6843,93382.0
2024-06-26 12:40:00,42.69,42.69,42.6,42.65,173503.0,40.6843,40.6843,40.5985,40.6462,173503.0
2024-06-26 12:45:00,42.66,42.68,42.6,42.62,64750.0,40.6557,40.6748,40.5985,40.6176,64750.0
2024-06-26 12:50:00,42.62,42.64,42.57,42.6,96708.0,40.6176,40.6366,40.5699,40.5985,96708.0
2024-06-26 12:55:00,42.6,42.6,42.52,42.54,60772.0,40.5985,40.5985,40.5223,40.5413,60772.0
2024-06-26 13:00:00,42.53,42.54,42.48,42.5,42753.0,40.5318,40.5413,40.4842,40.5032,42753.0
2024-06-26 13:05:00,42.51,42.51,42.41,42.45,70017.0,40.5127,40.5127,40.4174,40.4556,70017.0
2024-06-26 13:10:00,42.45,42.53,42.41,42.51,155253.0,40.4556,40.5318,40.4174,40.5127,155253.0
2024-06-26 13:15:00,42.5,42.6,42.46,42.57,148455.0,40.5032,40.5985,40.4651,40.5699,148455.0
2024-06-26 13:20:00,42.57,42.66,42.56,42.64,839681.0,40.5699,40.6557,40.5604,40.6366,839681.0
2024-06-26 13:25:00,42.64,42.64,42.49,42.55,76727.0,40.6366,40.6366,40.4937,40.5509,76727.0
2024-06-26 13:30:00,42.55,42.6,42.53,42.59,77024.0,40.5509,40.5985,40.5318,40.589,77024.0
2024-06-26 13:35:00,42.58,42.59,42.5,42.55,96467.0,40.5795,40.589,40.5032,40.5509,96467.0
2024-06-26 13:40:00,42.55,42.55,42.49,42.5,80048.0,40.5509,40.5509,40.4937,40.5032,80048.0
2024-06-26 13:45:00,42.5,42.52,42.48,42.5,82740.0,40.5032,40.5223,40.4842,40.5032,82740.0
2024-06-26 13:50:00,42.5,42.51,42.46,42.47,79953.0,40.5032,40.5127,40.4651,40.4746,79953.0
2024-06-26 13:55:00,42.46,42.46,42.4,42.41,187054.0,40.4651,40.4651,40.4079,40.4174,187054.0
2024-06-26 14:00:00,42.4,42.46,42.38,42.44,89747.0,40.4079,40.4651,40.3889,40.446,89747.0
2024-06-26 14:05:00,42.44,42.46,42.41,42.43,60002.0,40.446,40.4651,40.4174,40.4365,60002.0
2024-06-26 14:10:00,42.42,42.43,42.41,42.43,57098.0,40.427,40.4365,40.4174,40.4365,57098.0
2024-06-26 14:15:00,42.42,42.57,42.38,42.55,240844.0,40.427,40.5699,40.3889,40.5509,240844.0
2024-06-26 14:20:00,42.55,42.63,42.54,42.62,204697.0,40.5509,40.6271,40.5413,40.6176,204697.0
2024-06-26 14:25:00,42.62,42.64,42.59,42.6,598516.0,40.6176,40.6366,40.589,40.5985,598516.0
2024-06-26 14:30:00,42.6,42.63,42.59,42.61,58590.0,40.5985,40.6271,40.589,40.608,58590.0
2024-06-26 14:35:00,42.61,42.64,42.59,42.61,109538.0,40.608,40.6366,40.589,40.608,109538.0
2024-06-26 14:40:00,42.61,42.62,42.55,42.57,126840.0,40.608,40.6176,40.5509,40.5699,126840.0
2024-06-26 14:45:00,42.57,42.63,42.56,42.6,75444.0,40.5699,40.6271,40.5604,40.5985,75444.0
2024-06-26 14:50:00,42.6,42.62,42.58,42.6,82635.0,40.5985,40.6176,40.5795,40.5985,82635.0
2024-06-26 14:55:00,42.59,42.6,42.5,42.51,58660.0,40.589,40.5985,40.5032,40.5127,58660.0
2024-06-26 15:00:00,42.51,42.54,42.47,42.53,85429.0,40.5127,40.5413,40.4746,40.5318,85429.0
2024-06-26 15:05:00,42.54,42.61,42.53,42.56,125654.0,40.5413,40.608,40.5318,40.5604,125654.0
2024-06-26 15:10:00,42.55,42.58,42.51,42.54,106157.0,40.5509,40.5795,40.5127,40.5413,106157.0
2024-06-26 15:15:00,42.54,42.55,42.51,42.54,313456.0,40.5413,40.5509,40.5127,40.5413,313456.0
2024-06-26 15:20:00,42.54,42.56,42.53,42.54,77992.0,40.5413,40.5604,40.5318,40.5413,77992.0
2024-06-26 15:25:00,42.54,42.59,42.54,42.57,160232.0,40.5413,40.589,40.5413,40.5699,160232.0
2024-06-26 15:30:00,42.57,42.66,42.56,42.65,175696.0,40.5699,40.6557,40.5604,40.6462,175696.0
2024-06-26 15:35:00,42.65,42.65,42.61,42.63,135320.0,40.6462,40.6462,40.608,40.6271,135320.0
2024-06-26 15:40:00,42.64,42.66,42.63,42.64,216474.0,40.6366,40.6557,40.6271,40.6366,216474.0
2024-06-26 15:45:00,42.65,42.69,42.59,42.59,196992.0,40.6462,40.6843,40.589,40.589,196992.0
2024-06-26 15:50:00,42.59,42.62,42.53,42.6,254924.0,40.589,40.6176,40.5318,40.5985,254924.0
2024-06-26 15:55:00,42.61,42.63,42.51,42.51,1403943.0,40.608,40.6271,40.5127,40.5127,1403943.0
2024-06-27 09:30:00,42.43,42.5,42.09,42.21,309424.0,40.4365,40.5032,40.1125,40.2268,309424.0
2024-06-27 09:35:00,42.21,42.35,42.2,42.3,133704.0,40.2268,40.3603,40.2173,40.3126,133704.0
2024-06-27 09:40:00,42.3,42.41,42.3,42.39,340493.0,40.3126,40.4174,40.3126,40.3984,340493.0
2024-06-27 09:45:00,42.39,42.39,42.1,42.17,166946.0,40.3984,40.3984,40.122,40.1887,166946.0
2024-06-27 09:50:00,42.16,42.27,42.15,42.23,408677.0,40.1792,40.284,40.1697,40.2459,408677.0
2024-06-27 09:55:00,42.23,42.28,42.15,42.25,247944.0,40.2459,40.2936,40.1697,40.265,247944.0
2024-06-27 10:00:00,42.23,42.24,42.12,42.13,108614.0,40.2459,40.2554,40.1411,40.1506,108614.0
2024-06-27 10:05:00,42.13,42.14,42.0,42.01,281526.0,40.1506,40.1601,40.0267,40.0362,281526.0
2024-06-27 10:10:00,42.02,42.07,41.94,41.95,293489.0,40.0458,40.0934,39.9695,39.9791,293489.0
2024-06-27 10:15:00,41.95,42.12,41.88,42.12,155593.0,39.9791,40.1411,39.9123,40.1411,155593.0
2024-06-27 10:20:00,42.12,42.12,41.97,42.02,273217.0,40.1411,40.1411,39.9981,40.0458,273217.0
2024-06-27 10:25:00,42.02,42.03,41.99,42.02,76755.0,40.0458,40.0553,40.0172,40.0458,76755.0
2024-06-27 10:30:00,42.02,42.08,42.0,42.02,88216.0,40.0458,40.1029,40.0267,40.0458,88216.0
2024-06-27 10:35:00,42.02,42.13,42.02,42.09,94195.0,40.0458,40.1506,40.0458,40.1125,94195.0
2024-06-27 10:40:00,42.09,42.13,42.06,42.09,89547.0,40.1125,40.1506,40.0839,40.1125,89547.0
2024-06-27 10:45:00,42.09,42.12,42.07,42.09,53269.0,40.1125,40.1411,40.0934,40.1125,53269.0
2024-06-27 10:50:00,42.1,42.14,42.06,42.06,61760.0,40.122,40.1601,40.0839,40.0839,61760.0
2024-06-27 10:55:00,42.05,42.07,41.99,42.02,96893.0,40.0744,40.0934,40.0172,40.0458,96893.0
2024-06-27 11:00:00,42.02,42.07,41.91,41.91,52493.0,40.0458,40.0934,39.9409,39.9409,52493.0
2024-06-27 11:05:00,41.91,41.96,41.9,41.95,94277.0,39.9409,39.9886,39.9314,39.9791,94277.0
2024-06-27 11:10:00,41.95,41.95,41.88,41.91,94866.0,39.9791,39.9791,39.9123,39.9409,94866.0
2024-06-27 11:15:00,41.91,41.96,41.9,41.95,101679.0,39.9409,39.9886,39.9314,39.9791,101679.0
2024-06-27 11:20:00,41.94,41.97,41.89,41.94,118150.0,39.9695,39.9981,39.9219,39.9695,118150.0
2024-06-27 11:25:00,41.95,42.03,41.94,42.03,88255.0,39.9791,40.0553,39.9695,40.0553,88255.0
2024-06-27 11:30:00,42.03,42.07,42.02,42.05,130024.0,40.0553,40.0934,40.0458,40.0744,130024.0
2024-06-27 11:35:00,42.05,42.08,42.02,42.05,109921.0,40.0744,40.1029,40.0458,40.0744,109921.0
2024-06-27 11:40:00,42.05,42.17,42.05,42.15,113941.0,40.0744,40.1887,40.0744,40.1697,113941.0
2024-06-27 11:45:00,42.15,42.29,42.14,42.27,160292.0,40.1697,40.3031,40.1601,40.284,160292.0
2024-06-27 11:50:00,42.28,42.29,42.21,42.26,74220.0,40.2936,40.3031,40.2268,40.2745,74220.0
2024-06-27 11:55:00,42.25,42.28,42.23,42.26,56539.0,40.265,40.2936,40.2459,40.2745,56539.0
2024-06-27 12:00:00,42.26,42.26,42.09,42.09,93514.0,40.2745,40.2745,40.1125,40.1125,93514.0
2024-06-27 12:05:00,42.09,42.18,42.03,42.16,161873.0,40.1125,40.1982,40.0553,40.1792,161873.0
2024-06-27 12:10:00,42.16,42.19,42.09,42.1,67030.0,40.1792,40.2078,40.1125,40.122,67030.0
2024-06-27 12:15:00,42.1,42.11,42.06,42.08,241742.0,40.122,40.1315,40.0839,40.1029,241742.0
2024-06-27 12:20:00,42.08,42.11,42.04,42.08,79758.0,40.1029,40.1315,40.0648,40.1029,79758.0
2024-06-27 12:25:00,42.07,42.13,42.05,42.09,61313.0,40.0934,40.1506,40.0744,40.1125,61313.0
2024-06-27 12:30:00,42.09,42.1,41.98,42.0,160276.0,40.1125,40.122,40.0076,40.0267,160276.0
2024-06-27 12:35:00,42.0,42.07,41.99,42.01,82493.0,40.0267,40.0934,40.0172,40.0362,82493.0
2024-06-27 12:40:00,42.02,42.1,42.0,42.08,220476.0,40.0458,40.122,40.0267,40.1029,220476.0
2024-06-27 12:45:00,42.08,42.09,42.0,42.01,133844.0,40.1029,40.1125,40.0267,40.0362,133844.0
2024-06-27 12:50:00,42.01,42.09,41.99,42.09,73911.0,40.0362,40.1125,40.0172,40.1125,73911.0
2024-06-27 12:55:00,42.09,42.09,41.92,41.93,79024.0,40.1125,40.1125,39.9505,39.96,79024.0
2024-06-27 13:00:00,41.92,41.93,41.8,41.8,87956.0,39.9505,39.96,39.8361,39.8361,87956.0
2024-06-27 13:05:00,41.8,41.84,41.77,41.83,53328.0,39.8361,39.8742,39.8075,39.8647,53328.0
2024-06-27 13:10:00,41.83,41.86,41.79,41.8,257844.0,39.8647,39.8933,39.8266,39.8361,257844.0
2024-06-27 13:15:00,41.8,41.86,41.76,41.82,108090.0,39.8361,39.8933,39.798,39.8552,108090.0
2024-06-27 13:20:00,41.83,41.94,41.82,41.94,78430.0,39.8647,39.9695,39.8552,39.9695,78430.0
2024-06-27 13:25:00,41.94,41.97,41.87,41.89,149826.0,39.9695,39.9981,39.9028,39.9219,149826.0
2024-06-27 13:30:00,41.89,41.93,41.87,41.87,69131.0,39.9219,39.96,39.9028,39.9028,69131.0
2024-06-27 13:35:00,41.88,41.93,41.85,41.88,53410.0,39.9123,39.96,39.8838,39.9123,53410.0
2024-06-27 13:40:00,41.88,41.89,41.83,41.84,56917.0,39.9123,39.9219,39.8647,39.8742,56917.0
2024-06-27 13:45:00,41.84,41.84,41.76,41.79,99618.0,39.8742,39.8742,39.798,39.8266,99618.0
2024-06-27 13:50:00,41.79,41.8,41.71,41.75,57063.0,39.8266,39.8361,39.7503,39.7885,57063.0
2024-06-27 13:55:00,41.76,41.77,41.73,41.73,92373.0,39.798,39.8075,39.7694,39.7694,92373.0
2024-06-27 14:00:00,41.73,41.74,41.7,41.7,73194.0,39.7694,39.7789,39.7408,39.7408,73194.0
2024-06-27 14:05:00,41.71,41.71,41.65,41.66,78060.0,39.7503,39.7503,39.6932,39.7027,78060.0
2024-06-27 14:10:00,41.66,41.68,41.63,41.66,84208.0,39.7027,39.7217,39.6741,39.7027,84208.0
2024-06-27 14:15:00,41.66,41.68,41.6,41.61,116872.0,39.7027,39.7217,39.6455,39.655,116872.0
2024-06-27 14:20:00,41.61,41.63,41.58,41.59,132958.0,39.655,39.6741,39.6264,39.636,132958.0
2024-06-27 14:25:00,41.6,41.64,41.58,41.61,77688.0,39.6455,39.6836,39.6264,39.655,77688.0
2024-06-27 14:30:00,41.61,41.64,41.58,41.61,148987.0,39.655,39.6836,39.6264,39.655,148987.0
2024-06-27 14:35:00,41.61,41.69,41.6,41.66,147133.0,39.655,39.7313,39.6455,39.7027,147133.0
2024-06-27 14:40:00,41.66,41.66,41.56,41.58,153438.0,39.7027,39.7027,39.6074,39.6264,153438.0
2024-06-27 14:45:00,41.58,41.63,41.57,41.63,91972.0,39.6264,39.6741,39.6169,39.6741,91972.0
2024-06-27 14:50:00,41.63,41.7,41.62,41.63,114578.0,39.6741,39.7408,39.6646,39.6741,114578.0
2024-06-27 14:55:00,41.63,41.63,41.58,41.59,123246.0,39.6741,39.6741,39.6264,39.636,123246.0
2024-06-27 15:00:00,41.59,41.66,41.58,41.65,75219.0,39.636,39.7027,39.6264,39.6932,75219.0
2024-06-27 15:05:00,41.65,41.67,41.57,41.58,91118.0,39.6932,39.7122,39.6169,39.6264,91118.0
2024-06-27 15:10:00,41.58,41.61,41.54,41.59,115353.0,39.6264,39.655,39.5883,39.636,115353.0
2024-06-27 15:15:00,41.59,41.6,41.54,41.55,158526.0,39.636,39.6455,39.5883,39.5978,158526.0
2024-06-27 15:20:00,41.55,41.58,41.54,41.57,105270.0,39.5978,39.6264,39.5883,39.6169,105270.0
2024-06-27 15:25:00,41.57,41.57,41.54,41.55,118289.0,39.6169,39.6169,39.5883,39.5978,118289.0
2024-06-27 15:30:00,41.56,41.61,41.56,41.59,137668.0,39.6074,39.655,39.6074,39.636,137668.0
2024-06-27 15:35:00,41.59,41.61,41.55,41.57,121015.0,39.636,39.655,39.5978,39.6169,121015.0
2024-06-27 15:40:00,41.58,41.61,41.57,41.61,126636.0,39.6264,39.655,39.6169,39.655,126636.0
2024-06-27 15:45:00,41.6,41.64,41.58,41.59,152653.0,39.6455,39.6836,39.6264,39.636,152653.0
2024-06-27 15:50:00,41.6,41.66,41.59,41.59,368558.0,39.6455,39.7027,39.636,39.636,368558.0
2024-06-27 15:55:00,41.6,41.6,41.48,41.5,1122086.0,39.6455,39.6455,39.5311,39.5502,1122086.0
2024-06-28 09:30:00,41.71,42.31,41.57,42.28,515354.0,39.7503,40.3221,39.6169,40.2936,515354.0
2024-06-28 09:35:00,42.3,42.47,42.18,42.46,209970.0,40.3126,40.4746,40.1982,40.4651,209970.0
2024-06-28 09:40:00,42.45,42.48,42.21,42.26,119394.0,40.4556,40.4842,40.2268,40.2745,119394.0
2024-06-28 09:45:00,42.25,42.34,42.18,42.25,121406.0,40.265,40.3507,40.1982,40.265,121406.0
2024-06-28 09:50:00,42.27,42.34,42.21,42.31,117799.0,40.284,40.3507,40.2268,40.3221,117799.0
2024-06-28 09:55:00,42.32,42.34,42.15,42.15,72066.0,40.3317,40.3507,40.1697,40.1697,72066.0
2024-06-28 10:00:00,42.15,42.28,42.12,42.27,107689.0,40.1697,40.2936,40.1411,40.284,107689.0
2024-06-28 10:05:00,42.27,42.34,42.21,42.23,99551.0,40.284,40.3507,40.2268,40.2459,99551.0
2024-06-28 10:10:00,42.23,42.28,42.14,42.18,139857.0,40.2459,40.2936,40.1601,40.1982,139857.0
2024-06-28 10:15:00,42.18,42.25,42.15,42.2,131120.0,40.1982,40.265,40.1697,40.2173,131120.0
2024-06-28 10:20:00,42.18,42.21,42.11,42.16,127776.0,40.1982,40.2268,40.1315,40.1792,127776.0
2024-06-28 10:25:00,42.16,42.21,42.14,42.19,108024.0,40.1792,40.2268,40.1601,40.2078,108024.0
2024-06-28 10:30:00,42.19,42.23,42.14,42.22,54059.0,40.2078,40.2459,40.1601,40.2364,54059.0
2024-06-28 10:35:00,42.22,42.29,42.16,42.18,86742.0,40.2364,40.3031,40.1792,40.1982,86742.0
2024-06-28 10:40:00,42.19,42.24,42.13,42.15,50100.0,40.2078,40.2554,40.1506,40.1697,50100.0
2024-06-28 10:45:00,42.15,42.2,42.14,42.15,76085.0,40.1697,40.2173,40.1601,40.1697,76085.0
2024-06-28 10:50:00,42.15,42.15,42.1,42.13,52201.0,40.1697,40.1697,40.122,40.1506,52201.0
2024-06-28 10:55:00,42.14,42.14,42.08,42.13,102097.0,40.1601,40.1601,40.1029,40.1506,102097.0
2024-06-28 11:00:00,42.13,42.16,42.08,42.09,86781.0,40.1506,40.1792,40.1029,40.1125,86781.0
2024-06-28 11:05:00,42.09,42.15,42.07,42.12,149543.0,40.1125,40.1697,40.0934,40.1411,149543.0
2024-06-28 11:10:00,42.12,42.16,42.12,42.15,91971.0,40.1411,40.1792,40.1411,40.1697,91971.0
2024-06-28 11:15:00,42.15,42.16,42.12,42.14,84410.0,40.1697,40.1792,40.1411,40.1601,84410.0
2024-06-28 11:20:00,42.14,42.15,42.1,42.14,90532.0,40.1601,40.1697,40.122,40.1601,90532.0
2024-06-28 11:25:00,42.14,42.17,42.13,42.16,107976.0,40.1601,40.1887,40.1506,40.1792,107976.0
2024-06-28 11:30:00,42.14,42.14,42.06,42.09,48796.0,40.1601,40.1601,40.0839,40.1125,48796.0
2024-06-28 11:35:00,42.1,42.1,41.98,42.02,135600.0,40.122,40.122,40.0076,40.0458,135600.0
2024-06-28 11:40:00,42.02,42.05,41.98,42.01,119086.0,40.0458,40.0744,40.0076,40.0362,119086.0
2024-06-28 11:45:00,42.01,42.01,41.88,41.89,40634.0,40.0362,40.0362,39.9123,39.9219,40634.0
2024-06-28 11:50:00,41.89,41.9,41.86,41.88,59154.0,39.9219,39.9314,39.8933,39.9123,59154.0
2024-06-28 11:55:00,41.89,41.92,41.87,41.9,205381.0,39.9219,39.9505,39.9028,39.9314,205381.0
2024-06-28 12:00:00,41.9,41.9,41.84,41.86,56266.0,39.9314,39.9314,39.8742,39.8933,56266.0
2024-06-28 12:05:00,41.86,41.86,41.81,41.82,50865.0,39.8933,39.8933,39.8456,39.8552,50865.0
2024-06-28 12:10:00,41.82,41.84,41.79,41.83,64237.0,39.8552,39.8742,39.8266,39.8647,64237.0
2024-06-28 12:15:00,41.83,41.89,41.81,41.87,32646.0,39.8647,39.9219,39.8456,39.9028,32646.0
2024-06-28 12:20:00,41.87,41.97,41.85,41.97,93078.0,39.9028,39.9981,39.8838,39.9981,93078.0
2024-06-28 12:25:00,41.97,42.01,41.94,42.0,138339.0,39.9981,40.0362,39.9695,40.0267,138339.0
2024-06-28 12:30:00,41.99,42.05,41.98,42.05,54167.0,40.0172,40.0744,40.0076,40.0744,54167.0
2024-06-28 12:35:00,42.05,42.16,42.03,42.14,67806.0,40.0744,40.1792,40.0553,40.1601,67806.0
2024-06-28 12:40:00,42.13,42.13,42.09,42.09,26769.0,40.1506,40.1506,40.1125,40.1125,26769.0
2024-06-28 12:45:00,42.09,42.13,42.07,42.11,25741.0,40.1125,40.1506,40.0934,40.1315,25741.0
2024-06-28 12:50:00,42.1,42.19,42.07,42.18,74469.0,40.122,40.2078,40.0934,40.1982,74469.0
2024-06-28 12:55:00,42.17,42.18,42.14,42.18,75200.0,40.1887,40.1982,40.1601,40.1982,75200.0
2024-06-28 13:00:00,42.18,42.18,42.1,42.12,130376.0,40.1982,40.1982,40.122,40.1411,130376.0
2024-06-28 13:05:00,42.12,42.12,42.05,42.11,52958.0,40.1411,40.1411,40.0744,40.1315,52958.0
2024-06-28 13:10:00,42.11,42.11,42.06,42.08,31353.0,40.1315,40.1315,40.0839,40.1029,31353.0
2024-06-28 13:15:00,42.08,42.08,42.0,42.04,34470.0,40.1029,40.1029,40.0267,40.0648,34470.0
2024-06-28 13:20:00,42.04,42.06,41.96,41.97,27367.0,40.0648,40.0839,39.9886,39.9981,27367.0
2024-06-28 13:25:00,41.97,42.0,41.96,42.0,29704.0,39.9981,40.0267,39.9886,40.0267,29704.0
2024-06-28 13:30:00,41.99,42.0,41.9,41.98,85450.0,40.0172,40.0267,39.9314,40.0076,85450.0
2024-06-28 13:35:00,41.98,42.02,41.96,41.98,121721.0,40.0076,40.0458,39.9886,40.0076,121721.0
2024-06-28 13:40:00,41.98,42.04,41.97,42.04,110021.0,40.0076,40.0648,39.9981,40.0648,110021.0
2024-06-28 13:45:00,42.05,42.12,41.99,42.02,119342.0,40.0744,40.1411,40.0172,40.0458,119342.0
2024-06-28 13:50:00,42.02,42.02,41.92,41.98,61755.0,40.0458,40.0458,39.9505,40.0076,61755.0
2024-06-28 13:55:00,41.98,41.98,41.92,41.94,43603.0,40.0076,40.0076,39.9505,39.9695,43603.0
2024-06-28 14:00:00,41.94,41.98,41.9,41.96,52018.0,39.9695,40.0076,39.9314,39.9886,52018.0
2024-06-28 14:05:00,41.95,41.99,41.94,41.98,53001.0,39.9791,40.0172,39.9695,40.0076,53001.0
2024-06-28 14:10:00,41.98,41.99,41.91,41.95,65130.0,40.0076,40.0172,39.9409,39.9791,65130.0
2024-06-28 14:15:00,41.95,42.01,41.94,41.99,73542.0,39.9791,40.0362,39.9695,40.0172,73542.0
2024-06-28 14:20:00,41.99,41.99,41.94,41.97,44342.0,40.0172,40.0172,39.9695,39.9981,44342.0
2024-06-28 14:25:00,41.97,42.0,41.93,41.95,47049.0,39.9981,40.0267,39.96,39.9791,47049.0
2024-06-28 14:30:00,41.95,41.95,41.87,41.89,77779.0,39.9791,39.9791,39.9028,39.9219,77779.0
2024-06-28 14:35:00,41.89,41.9,41.78,41.79,47258.0,39.9219,39.9314,39.817,39.8266,47258.0
2024-06-28 14:40:00,41.79,41.81,41.78,41.8,50523.0,39.8266,39.8456,39.817,39.8361,50523.0
2024-06-28 14:45:00,41.8,41.8,41.76,41.77,65033.0,39.8361,39.8361,39.798,39.8075,65033.0
2024-06-28 14:50:00,41.77,41.78,41.73,41.77,69216.0,39.8075,39.817,39.7694,39.8075,69216.0
2024-06-28 14:55:00,41.77,41.77,41.71,41.72,49342.0,39.8075,39.8075,39.7503,39.7599,49342.0
2024-06-28 15:00:00,41.72,41.72,41.65,41.67,73167.0,39.7599,39.7599,39.6932,39.7122,73167.0
2024-06-28 15:05:00,41.67,41.67,41.57,41.58,87683.0,39.7122,39.7122,39.6169,39.6264,87683.0
2024-06-28 15:10:00,41.58,41.6,41.56,41.57,82738.0,39.6264,39.6455,39.6074,39.6169,82738.0
2024-06-28 15:15:00,41.56,41.61,41.55,41.59,115044.0,39.6074,39.655,39.5978,39.636,115044.0
2024-06-28 15:20:00,41.59,41.65,41.59,41.61,99025.0,39.636,39.6932,39.636,39.655,99025.0
2024-06-28 15:25:00,41.6,41.63,41.6,41.62,83019.0,39.6455,39.6741,39.6455,39.6646,83019.0
2024-06-28 15:30:00,41.62,41.65,41.55,41.64,146319.0,39.6646,39.6932,39.5978,39.6836,146319.0
2024-06-28 15:35:00,41.64,41.64,41.52,41.58,126128.0,39.6836,39.6836,39.5693,39.6264,126128.0
2024-06-28 15:40:00,41.58,41.64,41.57,41.61,147098.0,39.6264,39.6836,39.6169,39.655,147098.0
2024-06-28 15:45:00,41.61,41.61,41.55,41.55,168129.0,39.655,39.655,39.5978,39.5978,168129.0
2024-06-28 15:50:00,41.55,41.64,41.52,41.56,565924.0,39.5978,39.6836,39.5693,39.6074,565924.0
2024-06-28 15:55:00,41.55,41.58,41.41,41.53,2014794.0,39.5978,39.6264,39.4644,39.5788,2014794.0
2024-07-01 09:30:00,41.65,41.89,41.58,41.85,257964.0,39.6932,39.9219,39.6264,39.8838,257964.0
2024-07-01 09:35:00,41.84,41.92,41.76,41.9,89169.0,39.8742,39.9505,39.798,39.9314,89169.0
2024-07-01 09:40:00,41.91,42.05,41.87,41.93,112290.0,39.9409,40.0744,39.9028,39.96,112290.0
2024-07-01 09:45:00,41.95,42.16,41.91,42.15,134633.0,39.9791,40.1792,39.9409,40.1697,134633.0
2024-07-01 09:50:00,42.15,42.21,42.07,42.19,139684.0,40.1697,40.2268,40.0934,40.2078,139684.0
2024-07-01 09:55:00,42.19,42.23,42.01,42.09,107401.0,40.2078,40.2459,40.0362,40.1125,107401.0
2024-07-01 10:00:00,42.1,42.27,42.1,42.21,221129.0,40.122,40.284,40.122,40.2268,221129.0
2024-07-01 10:05:00,42.22,42.23,42.05,42.11,172580.0,40.2364,40.2459,40.0744,40.1315,172580.0
2024-07-01 10:10:00,42.11,42.16,42.06,42.08,98419.0,40.1315,40.1792,40.0839,40.1029,98419.0
2024-07-01 10:15:00,42.07,42.09,41.95,41.97,122294.0,40.0934,40.1125,39.9791,39.9981,122294.0
2024-07-01 10:20:00,41.97,42.03,41.95,42.02,98451.0,39.9981,40.0553,39.9791,40.0458,98451.0
2024-07-01 10:25:00,42.02,42.02,41.88,41.92,86360.0,40.0458,40.0458,39.9123,39.9505,86360.0
2024-07-01 10:30:00,41.92,41.97,41.9,41.95,82573.0,39.9505,39.9981,39.9314,39.9791,82573.0
2024-07-01 10:35:00,41.95,41.96,41.85,41.89,107803.0,39.9791,39.9886,39.8838,39.9219,107803.0
2024-07-01 10:40:00,41.88,41.88,41.78,41.83,87841.0,39.9123,39.9123,39.817,39.8647,87841.0
2024-07-01 10:45:00,41.83,41.83,41.75,41.76,86420.0,39.8647,39.8647,39.7885,39.798,86420.0
2024-07-01 10:50:00,41.76,41.78,41.73,41.76,62766.0,39.798,39.817,39.7694,39.798,62766.0
2024-07-01 10:55:00,41.76,41.76,41.69,41.73,69099.0,39.798,39.798,39.7313,39.7694,69099.0
2024-07-01 11:00:00,41.72,41.73,41.64,41.66,127397.0,39.7599,39.7694,39.6836,39.7027,127397.0
2024-07-01 11:05:00,41.66,41.72,41.63,41.7,81913.0,39.7027,39.7599,39.6741,39.7408,81913.0
2024-07-01 11:10:00,41.69,41.7,41.63,41.64,67716.0,39.7313,39.7408,39.6741,39.6836,67716.0
2024-07-01 11:15:00,41.63,41.68,41.63,41.64,59602.0,39.6741,39.7217,39.6741,39.6836,59602.0
2024-07-01 11:20:00,41.65,41.66,41.61,41.65,98446.0,39.6932,39.7027,39.655,39.6932,98446.0
2024-07-01 11:25:00,41.64,41.72,41.63,41.67,105723.0,39.6836,39.7599,39.6741,39.7122,105723.0
2024-07-01 11:30:00,41.67,41.69,41.61,41.62,40397.0,39.7122,39.7313,39.655,39.6646,40397.0
2024-07-01 11:35:00,41.62,41.62,41.54,41.59,145891.0,39.6646,39.6646,39.5883,39.636,145891.0
2024-07-01 11:40:00,41.59,41.66,41.55,41.55,71702.0,39.636,39.7027,39.5978,39.5978,71702.0
2024-07-01 11:45:00,41.55,41.58,41.53,41.57,75568.0,39.5978,39.6264,39.5788,39.6169,75568.0
2024-07-01 11:50:00,41.57,41.58,41.53,41.55,60502.0,39.6169,39.6264,39.5788,39.5978,60502.0
2024-07-01 11:55:00,41.55,41.57,41.47,41.48,129862.0,39.5978,39.6169,39.5216,39.5311,129862.0
2024-07-01 12:00:00,41.48,41.48,41.37,41.4,75448.0,39.5311,39.5311,39.4263,39.4549,75448.0
2024-07-01 12:05:00,41.4,41.41,41.36,41.37,46284.0,39.4549,39.4644,39.4168,39.4263,46284.0
2024-07-01 12:10:00,41.37,41.41,41.36,41.38,75281.0,39.4263,39.4644,39.4168,39.4358,75281.0
2024-07-01 12:15:00,41.38,41.39,41.33,41.38,64157.0,39.4358,39.4454,39.3882,39.4358,64157.0
2024-07-01 12:20:00,41.38,41.38,41.34,41.36,51187.0,39.4358,39.4358,39.3977,39.4168,51187.0
2024-07-01 12:25:00,41.36,41.41,41.34,41.38,137534.0,39.4168,39.4644,39.3977,39.4358,137534.0
2024-07-01 12:30:00,41.39,41.39,41.35,41.37,71686.0,39.4454,39.4454,39.4072,39.4263,71686.0
2024-07-01 12:35:00,41.37,41.38,41.32,41.33,51484.0,39.4263,39.4358,39.3787,39.3882,51484.0
2024-07-01 12:40:00,41.32,41.33,41.24,41.26,98800.0,39.3787,39.3882,39.3024,39.3215,98800.0
2024-07-01 12:45:00,41.26,41.3,41.25,41.3,77759.0,39.3215,39.3596,39.3119,39.3596,77759.0
2024-07-01 12:50:00,41.3,41.31,41.26,41.29,139515.0,39.3596,39.3691,39.3215,39.3501,139515.0
2024-07-01 12:55:00,41.29,41.32,41.27,41.32,50634.0,39.3501,39.3787,39.331,39.3787,50634.0
2024-07-01 13:00:00,41.32,41.33,41.28,41.33,42796.0,39.3787,39.3882,39.3405,39.3882,42796.0
2024-07-01 13:05:00,41.34,41.36,41.32,41.34,43780.0,39.3977,39.4168,39.3787,39.3977,43780.0
2024-07-01 13:10:00,41.34,41.36,41.32,41.34,28012.0,39.3977,39.4168,39.3787,39.3977,28012.0
2024-07-01 13:15:00,41.33,41.34,41.27,41.28,70224.0,39.3882,39.3977,39.331,39.3405,70224.0
2024-07-01 13:20:00,41.27,41.3,41.23,41.28,127442.0,39.331,39.3596,39.2929,39.3405,127442.0
2024-07-01 13:25:00,41.29,41.29,41.24,41.25,58585.0,39.3501,39.3501,39.3024,39.3119,58585.0
2024-07-01 13:30:00,41.25,41.3,41.22,41.26,365432.0,39.3119,39.3596,39.2834,39.3215,365432.0
2024-07-01 13:35:00,41.25,41.32,41.25,41.3,55917.0,39.3119,39.3787,39.3119,39.3596,55917.0
2024-07-01 13:40:00,41.3,41.32,41.28,41.3,56798.0,39.3596,39.3787,39.3405,39.3596,56798.0
2024-07-01 13:45:00,41.3,41.33,41.29,41.32,54084.0,39.3596,39.3882,39.3501,39.3787,54084.0
2024-07-01 13:50:00,41.32,41.34,41.3,41.31,46038.0,39.3787,39.3977,39.3596,39.3691,46038.0
2024-07-01 13:55:00,41.31,41.32,41.28,41.31,37073.0,39.3691,39.3787,39.3405,39.3691,37073.0
2024-07-01 14:00:00,41.3,41.33,41.27,41.27,45140.0,39.3596,39.3882,39.331,39.331,45140.0
2024-07-01 14:05:00,41.27,41.33,41.27,41.3,26921.0,39.331,39.3882,39.331,39.3596,26921.0
2024-07-01 14:10:00,41.3,41.35,41.3,41.33,76919.0,39.3596,39.4072,39.3596,39.3882,76919.0
2024-07-01 14:15:00,41.34,41.34,41.3,41.31,68067.0,39.3977,39.3977,39.3596,39.3691,68067.0
2024-07-01 14:20:00,41.3,41.34,41.28,41.33,61439.0,39.3596,39.3977,39.3405,39.3882,61439.0
2024-07-01 14:25:00,41.33,41.34,41.32,41.34,76185.0,39.3882,39.3977,39.3787,39.3977,76185.0
2024-07-01 14:30:00,41.34,41.36,41.32,41.34,70831.0,39.3977,39.4168,39.3787,39.3977,70831.0
2024-07-01 14:35:00,41.34,41.39,41.32,41.37,131910.0,39.3977,39.4454,39.3787,39.4263,131910.0
2024-07-01 14:40:00,41.37,41.38,41.35,41.37,78516.0,39.4263,39.4358,39.4072,39.4263,78516.0
2024-07-01 14:45:00,41.37,41.38,41.35,41.37,54189.0,39.4263,39.4358,39.4072,39.4263,54189.0
2024-07-01 14:50:00,41.37,41.42,41.36,41.39,72880.0,39.4263,39.474,39.4168,39.4454,72880.0
2024-07-01 14:55:00,41.38,41.39,41.35,41.36,32832.0,39.4358,39.4454,39.4072,39.4168,32832.0
2024-07-01 15:00:00,41.36,41.36,41.27,41.3,128445.0,39.4168,39.4168,39.331,39.3596,128445.0
2024-07-01 15:05:00,41.3,41.3,41.25,41.26,72516.0,39.3596,39.3596,39.3119,39.3215,72516.0
2024-07-01 15:10:00,41.25,41.27,41.23,41.25,91596.0,39.3119,39.331,39.2929,39.3119,91596.0
2024-07-01 15:15:00,41.25,41.25,41.17,41.18,104741.0,39.3119,39.3119,39.2357,39.2452,104741.0
2024-07-01 15:20:00,41.17,41.2,41.17,41.2,108629.0,39.2357,39.2643,39.2357,39.2643,108629.0
2024-07-01 15:25:00,41.2,41.2,41.13,41.16,104747.0,39.2643,39.2643,39.1976,39.2262,104747.0
2024-07-01 15:30:00,41.17,41.22,41.16,41.22,133241.0,39.2357,39.2834,39.2262,39.2834,133241.0
2024-07-01 15:35:00,41.22,41.26,41.2,41.26,143190.0,39.2834,39.3215,39.2643,39.3215,143190.0
2024-07-01 15:40:00,41.26,41.27,41.22,41.25,145224.0,39.3215,39.331,39.2834,39.3119,145224.0
2024-07-01 15:45:00,41.25,41.28,41.23,41.26,235833.0,39.3119,39.3405,39.2929,39.3215,235833.0
2024-07-01 15:50:00,41.26,41.33,41.25,41.31,302917.0,39.3215,39.3882,39.3119,39.3691,302917.0
2024-07-01 15:55:00,41.32,41.34,41.26,41.29,650033.0,39.3787,39.3977,39.3215,39.3501,650033.0
2024-07-02 09:30:00,41.26,41.35,41.14,41.28,186740.0,39.3215,39.4072,39.2071,39.3405,186740.0
2024-07-02 09:35:00,41.27,41.33,41.21,41.29,90174.0,39.331,39.3882,39.2738,39.3501,90174.0
2024-07-02 09:40:00,41.29,41.31,41.04,41.09,120567.0,39.3501,39.3691,39.1118,39.1595,120567.0
2024-07-02 09:45:00,41.09,41.09,40.93,40.99,209976.0,39.1595,39.1595,39.007,39.0642,209976.0
2024-07-02 09:50:00,40.99,41.01,40.89,40.9,104873.0,39.0642,39.0832,38.9689,38.9784,104873.0
2024-07-02 09:55:00,40.9,40.93,40.76,40.77,179929.0,38.9784,39.007,38.845,38.8545,179929.0
2024-07-02 10:00:00,40.77,40.84,40.76,40.79,143376.0,38.8545,38.9212,38.845,38.8736,143376.0
2024-07-02 10:05:00,40.79,40.79,40.71,40.77,138460.0,38.8736,38.8736,38.7973,38.8545,138460.0
2024-07-02 10:10:00,40.77,40.77,40.72,40.76,102727.0,38.8545,38.8545,38.8068,38.845,102727.0
2024-07-02 10:15:00,40.75,40.79,40.72,40.73,93895.0,38.8354,38.8736,38.8068,38.8164,93895.0
2024-07-02 10:20:00,40.72,40.72,40.64,40.64,186806.0,38.8068,38.8068,38.7306,38.7306,186806.0
2024-07-02 10:25:00,40.65,40.69,40.61,40.68,251542.0,38.7401,38.7783,38.702,38.7687,251542.0
2024-07-02 10:30:00,40.69,40.69,40.59,40.64,218461.0,38.7783,38.7783,38.683,38.7306,218461.0
2024-07-02 10:35:00,40.63,40.67,40.57,40.59,157821.0,38.7211,38.7592,38.6639,38.683,157821.0
2024-07-02 10:40:00,40.6,40.64,40.56,40.59,134385.0,38.6925,38.7306,38.6544,38.683,134385.0
2024-07-02 10:45:00,40.59,40.6,40.52,40.56,159927.0,38.683,38.6925,38.6162,38.6544,159927.0
2024-07-02 10:50:00,40.56,40.59,40.55,40.59,114482.0,38.6544,38.683,38.6448,38.683,114482.0
2024-07-02 10:55:00,40.59,40.68,40.57,40.66,127628.0,38.683,38.7687,38.6639,38.7497,127628.0
2024-07-02 11:00:00,40.66,40.68,40.61,40.66,98008.0,38.7497,38.7687,38.702,38.7497,98008.0
2024-07-02 11:05:00,40.66,40.7,40.64,40.66,88765.0,38.7497,38.7878,38.7306,38.7497,88765.0
2024-07-02 11:10:00,40.66,40.72,40.62,40.7,111608.0,38.7497,38.8068,38.7115,38.7878,111608.0
2024-07-02 11:15:00,40.7,40.79,40.68,40.77,100607.0,38.7878,38.8736,38.7687,38.8545,100607.0
2024-07-02 11:20:00,40.76,40.79,40.71,40.73,140600.0,38.845,38.8736,38.7973,38.8164,140600.0
2024-07-02 11:25:00,40.72,40.76,40.67,40.76,161276.0,38.8068,38.845,38.7592,38.845,161276.0
2024-07-02 11:30:00,40.76,40.78,40.66,40.66,55337.0,38.845,38.864,38.7497,38.7497,55337.0
2024-07-02 11:35:00,40.66,40.69,40.59,40.61,99851.0,38.7497,38.7783,38.683,38.702,99851.0
2024-07-02 11:40:00,40.61,40.64,40.6,40.62,58241.0,38.702,38.7306,38.6925,38.7115,58241.0
2024-07-02 11:45:00,40.62,40.68,40.61,40.64,59387.0,38.7115,38.7687,38.702,38.7306,59387.0
2024-07-02 11:50:00,40.64,40.67,40.63,40.64,54802.0,38.7306,38.7592,38.7211,38.7306,54802.0
2024-07-02 11:55:00,40.65,40.72,40.62,40.67,76188.0,38.7401,38.8068,38.7115,38.7592,76188.0
2024-07-02 12:00:00,40.66,40.67,40.6,40.64,45221.0,38.7497,38.7592,38.6925,38.7306,45221.0
2024-07-02 12:05:00,40.63,40.65,40.6,40.65,35133.0,38.7211,38.7401,38.6925,38.7401,35133.0
2024-07-02 12:10:00,40.65,40.69,40.61,40.62,70605.0,38.7401,38.7783,38.702,38.7115,70605.0
2024-07-02 12:15:00,40.61,40.62,40.57,40.6,95624.0,38.702,38.7115,38.6639,38.6925,95624.0
2024-07-02 12:20:00,40.61,40.66,40.59,40.65,58300.0,38.702,38.7497,38.683,38.7401,58300.0
2024-07-02 12:25:00,40.65,40.7,40.64,40.66,75924.0,38.7401,38.7878,38.7306,38.7497,75924.0
2024-07-02 12:30:00,40.67,40.7,40.64,40.68,125633.0,38.7592,38.7878,38.7306,38.7687,125633.0
2024-07-02 12:35:00,40.68,40.68,40.61,40.61,52572.0,38.7687,38.7687,38.702,38.702,52572.0
2024-07-02 12:40:00,40.62,40.64,40.61,40.62,37545.0,38.7115,38.7306,38.702,38.7115,37545.0
2024-07-02 12:45:00,40.62,40.66,40.61,40.63,42020.0,38.7115,38.7497,38.702,38.7211,42020.0
2024-07-02 12:50:00,40.63,40.65,40.6,40.61,35234.0,38.7211,38.7401,38.6925,38.702,35234.0
2024-07-02 12:55:00,40.61,40.61,40.51,40.52,90215.0,38.702,38.702,38.6067,38.6162,90215.0
2024-07-02 13:00:00,40.53,40.56,40.5,40.55,108694.0,38.6258,38.6544,38.5972,38.6448,108694.0
2024-07-02 13:05:00,40.56,40.56,40.52,40.52,47924.0,38.6544,38.6544,38.6162,38.6162,47924.0
2024-07-02 13:10:00,40.52,40.54,40.46,40.47,115448.0,38.6162,38.6353,38.5591,38.5686,115448.0
2024-07-02 13:15:00,40.47,40.49,40.44,40.48,117226.0,38.5686,38.5877,38.54,38.5781,117226.0
2024-07-02 13:20:00,40.47,40.5,40.44,40.45,121915.0,38.5686,38.5972,38.54,38.5495,121915.0
2024-07-02 13:25:00,40.45,40.48,40.41,40.47,296860.0,38.5495,38.5781,38.5114,38.5686,296860.0
2024-07-02 13:30:00,40.47,40.51,40.46,40.49,145591.0,38.5686,38.6067,38.5591,38.5877,145591.0
2024-07-02 13:35:00,40.48,40.51,40.48,40.51,41372.0,38.5781,38.6067,38.5781,38.6067,41372.0
2024-07-02 13:40:00,40.51,40.51,40.45,40.49,89215.0,38.6067,38.6067,38.5495,38.5877,89215.0
2024-07-02 13:45:00,40.48,40.51,40.47,40.51,53015.0,38.5781,38.6067,38.5686,38.6067,53015.0
2024-07-02 13:50:00,40.51,40.54,40.47,40.51,66173.0,38.6067,38.6353,38.5686,38.6067,66173.0
2024-07-02 13:55:00,40.51,40.55,40.45,40.47,62623.0,38.6067,38.6448,38.5495,38.5686,62623.0
2024-07-02 14:00:00,40.47,40.49,40.45,40.49,65251.0,38.5686,38.5877,38.5495,38.5877,65251.0
2024-07-02 14:05:00,40.48,40.54,40.47,40.54,52087.0,38.5781,38.6353,38.5686,38.6353,52087.0
2024-07-02 14:10:00,40.54,40.56,40.51,40.54,58753.0,38.6353,38.6544,38.6067,38.6353,58753.0
2024-07-02 14:15:00,40.54,40.55,40.51,40.54,50948.0,38.6353,38.6448,38.6067,38.6353,50948.0
2024-07-02 14:20:00,40.54,40.55,40.51,40.54,53955.0,38.6353,38.6448,38.6067,38.6353,53955.0
2024-07-02 14:25:00,40.53,40.56,40.51,40.52,63756.0,38.6258,38.6544,38.6067,38.6162,63756.0
2024-07-02 14:30:00,40.52,40.56,40.5,40.55,80657.0,38.6162,38.6544,38.5972,38.6448,80657.0
2024-07-02 14:35:00,40.54,40.58,40.52,40.57,61811.0,38.6353,38.6734,38.6162,38.6639,61811.0
2024-07-02 14:40:00,40.57,40.6,40.54,40.6,139636.0,38.6639,38.6925,38.6353,38.6925,139636.0
2024-07-02 14:45:00,40.59,40.62,40.56,40.57,120495.0,38.683,38.7115,38.6544,38.6639,120495.0
2024-07-02 14:50:00,40.57,40.58,40.54,40.55,77664.0,38.6639,38.6734,38.6353,38.6448,77664.0
2024-07-02 14:55:00,40.56,40.59,40.54,40.59,54338.0,38.6544,38.683,38.6353,38.683,54338.0
2024-07-02 15:00:00,40.59,40.6,40.53,40.59,71462.0,38.683,38.6925,38.6258,38.683,71462.0
2024-07-02 15:05:00,40.59,40.66,40.58,40.64,100920.0,38.683,38.7497,38.6734,38.7306,100920.0
2024-07-02 15:10:00,40.64,40.64,40.59,40.61,95807.0,38.7306,38.7306,38.683,38.702,95807.0
2024-07-02 15:15:00,40.62,40.69,40.61,40.69,102551.0,38.7115,38.7783,38.702,38.7783,102551.0
2024-07-02 15:20:00,40.68,40.69,40.61,40.63,119808.0,38.7687,38.7783,38.702,38.7211,119808.0
2024-07-02 15:25:00,40.63,40.64,40.58,40.61,102845.0,38.7211,38.7306,38.6734,38.702,102845.0
2024-07-02 15:30:00,40.61,40.63,40.57,40.58,144814.0,38.702,38.7211,38.6639,38.6734,144814.0
2024-07-02 15:35:00,40.58,40.59,40.51,40.52,153027.0,38.6734,38.683,38.6067,38.6162,153027.0
2024-07-02 15:40:00,40.52,40.54,40.48,40.48,179563.0,38.6162,38.6353,38.5781,38.5781,179563.0
2024-07-02 15:45:00,40.49,40.53,40.48,40.52,230251.0,38.5877,38.6258,38.5781,38.6162,230251.0
2024-07-02 15:50:00,40.52,40.55,40.48,40.5,440716.0,38.6162,38.6448,38.5781,38.5972,440716.0
2024-07-02 15:55:00,40.5,40.5,40.44,40.46,1118018.0,38.5972,38.5972,38.54,38.5591,1118018.0
2024-07-03 09:30:00,40.42,40.54,40.36,40.45,276459.0,38.5209,38.6353,38.4638,38.5495,276459.0
2024-07-03 09:35:00,40.45,40.57,40.42,40.46,98120.0,38.5495,38.6639,38.5209,38.5591,98120.0
2024-07-03 09:40:00,40.46,40.61,40.45,40.55,98577.0,38.5591,38.702,38.5495,38.6448,98577.0
2024-07-03 09:45:00,40.55,40.55,40.47,40.49,160184.0,38.6448,38.6448,38.5686,38.5877,160184.0
2024-07-03 09:50:00,40.48,40.56,40.46,40.55,167055.0,38.5781,38.6544,38.5591,38.6448,167055.0
2024-07-03 09:55:00,40.56,40.62,40.53,40.59,111130.0,38.6544,38.7115,38.6258,38.683,111130.0
2024-07-03 10:00:00,40.6,40.66,40.42,40.44,203740.0,38.6925,38.7497,38.5209,38.54,203740.0
2024-07-03 10:05:00,40.45,40.47,40.36,40.43,229803.0,38.5495,38.5686,38.4638,38.5305,229803.0
2024-07-03 10:10:00,40.42,40.43,40.29,40.3,210274.0,38.5209,38.5305,38.397,38.4066,210274.0
2024-07-03 10:15:00,40.31,40.33,40.24,40.32,202698.0,38.4161,38.4352,38.3494,38.4256,202698.0
2024-07-03 10:20:00,40.32,40.34,40.27,40.31,182182.0,38.4256,38.4447,38.378,38.4161,182182.0
2024-07-03 10:25:00,40.32,40.36,40.26,40.27,123216.0,38.4256,38.4638,38.3685,38.378,123216.0
2024-07-03 10:30:00,40.27,40.29,40.18,40.24,260200.0,38.378,38.397,38.2922,38.3494,260200.0
2024-07-03 10:35:00,40.24,40.31,40.21,40.23,110841.0,38.3494,38.4161,38.3208,38.3399,110841.0
2024-07-03 10:40:00,40.23,40.24,40.13,40.21,150460.0,38.3399,38.3494,38.2446,38.3208,150460.0
2024-07-03 10:45:00,40.21,40.29,40.19,40.23,426449.0,38.3208,38.397,38.3017,38.3399,426449.0
2024-07-03 10:50:00,40.22,40.25,40.18,40.2,74954.0,38.3303,38.3589,38.2922,38.3113,74954.0
2024-07-03 10:55:00,40.2,40.21,40.08,40.11,232570.0,38.3113,38.3208,38.1969,38.2255,232570.0
2024-07-03 11:00:00,40.11,40.18,40.1,40.17,158254.0,38.2255,38.2922,38.216,38.2827,158254.0
2024-07-03 11:05:00,40.16,40.18,40.09,40.13,147552.0,38.2732,38.2922,38.2064,38.2446,147552.0
2024-07-03 11:10:00,40.13,40.16,40.12,40.16,104475.0,38.2446,38.2732,38.235,38.2732,104475.0
2024-07-03 11:15:00,40.16,40.19,40.14,40.17,74779.0,38.2732,38.3017,38.2541,38.2827,74779.0
2024-07-03 11:20:00,40.18,40.24,40.17,40.23,99880.0,38.2922,38.3494,38.2827,38.3399,99880.0
2024-07-03 11:25:00,40.23,40.23,40.16,40.17,137648.0,38.3399,38.3399,38.2732,38.2827,137648.0
2024-07-03 11:30:00,40.16,40.21,40.16,40.2,82822.0,38.2732,38.3208,38.2732,38.3113,82822.0
2024-07-03 11:35:00,40.2,40.29,40.19,40.23,105158.0,38.3113,38.397,38.3017,38.3399,105158.0
2024-07-03 11:40:00,40.23,40.25,40.15,40.16,90356.0,38.3399,38.3589,38.2636,38.2732,90356.0
2024-07-03 11:45:00,40.16,40.16,40.1,40.12,124167.0,38.2732,38.2732,38.216,38.235,124167.0
2024-07-03 11:50:00,40.11,40.16,40.06,40.16,274694.0,38.2255,38.2732,38.1779,38.2732,274694.0
2024-07-03 11:55:00,40.15,40.16,40.07,40.09,89333.0,38.2636,38.2732,38.1874,38.2064,89333.0
2024-07-03 12:00:00,40.09,40.12,40.08,40.09,118662.0,38.2064,38.235,38.1969,38.2064,118662.0
2024-07-03 12:05:00,40.09,40.1,40.07,40.09,106948.0,38.2064,38.216,38.1874,38.2064,106948.0
2024-07-03 12:10:00,40.09,40.13,40.08,40.12,75403.0,38.2064,38.2446,38.1969,38.235,75403.0
2024-07-03 12:15:00,40.12,40.14,40.08,40.09,98277.0,38.235,38.2541,38.1969,38.2064,98277.0
2024-07-03 12:20:00,40.1,40.11,40.08,40.1,103200.0,38.216,38.2255,38.1969,38.216,103200.0
2024-07-03 12:25:00,40.1,40.11,40.04,40.06,146819.0,38.216,38.2255,38.1588,38.1779,146819.0
2024-07-03 12:30:00,40.05,40.12,40.05,40.12,107243.0,38.1683,38.235,38.1683,38.235,107243.0
2024-07-03 12:35:00,40.12,40.13,40.08,40.08,106041.0,38.235,38.2446,38.1969,38.1969,106041.0
2024-07-03 12:40:00,40.09,40.13,40.08,40.13,136339.0,38.2064,38.2446,38.1969,38.2446,136339.0
2024-07-03 12:45:00,40.13,40.15,40.07,40.08,231204.0,38.2446,38.2636,38.1874,38.1969,231204.0
2024-07-03 12:50:00,40.08,40.17,40.07,40.15,341142.0,38.1969,38.2827,38.1874,38.2636,341142.0
2024-07-03 12:55:00,40.14,40.14,40.03,40.03,416739.0,38.2541,38.2541,38.1493,38.1493,416739.0
2024-07-05 09:30:00,39.74,39.74,39.38,39.6,467806.0,38.4459,38.4459,38.0976,38.3104,467806.0
2024-07-05 09:35:00,39.6,39.75,39.52,39.61,119813.0,38.3104,38.4555,38.233,38.3201,119813.0
2024-07-05 09:40:00,39.63,39.68,39.57,39.63,140207.0,38.3394,38.3878,38.2814,38.3394,140207.0
2024-07-05 09:45:00,39.62,39.65,39.49,39.53,116404.0,38.3298,38.3588,38.204,38.2427,116404.0
2024-07-05 09:50:00,39.53,39.61,39.5,39.51,121000.0,38.2427,38.3201,38.2137,38.2233,121000.0
2024-07-05 09:55:00,39.5,39.52,39.42,39.48,113305.0,38.2137,38.233,38.1363,38.1943,113305.0
2024-07-05 10:00:00,39.49,39.5,39.42,39.44,157521.0,38.204,38.2137,38.1363,38.1556,157521.0
2024-07-05 10:05:00,39.44,39.52,39.38,39.52,217824.0,38.1556,38.233,38.0976,38.233,217824.0
2024-07-05 10:10:00,39.52,39.52,39.4,39.41,84323.0,38.233,38.233,38.1169,38.1266,84323.0
2024-07-05 10:15:00,39.41,39.53,39.4,39.52,120244.0,38.1266,38.2427,38.1169,38.233,120244.0
2024-07-05 10:20:00,39.52,39.54,39.5,39.52,92708.0,38.233,38.2524,38.2137,38.233,92708.0
2024-07-05 10:25:00,39.52,39.55,39.51,39.52,48228.0,38.233,38.262,38.2233,38.233,48228.0
2024-07-05 10:30:00,39.51,39.55,39.49,39.51,118724.0,38.2233,38.262,38.204,38.2233,118724.0
2024-07-05 10:35:00,39.52,39.55,39.44,39.49,86890.0,38.233,38.262,38.1556,38.204,86890.0
2024-07-05 10:40:00,39.49,39.49,39.41,39.44,64884.0,38.204,38.204,38.1266,38.1556,64884.0
2024-07-05 10:45:00,39.44,39.46,39.37,39.41,95812.0,38.1556,38.175,38.0879,38.1266,95812.0
2024-07-05 10:50:00,39.41,39.47,39.4,39.44,62814.0,38.1266,38.1846,38.1169,38.1556,62814.0
2024-07-05 10:55:00,39.44,39.55,39.44,39.54,122598.0,38.1556,38.262,38.1556,38.2524,122598.0
2024-07-05 11:00:00,39.55,39.56,39.5,39.51,56888.0,38.262,38.2717,38.2137,38.2233,56888.0
2024-07-05 11:05:00,39.51,39.54,39.49,39.49,71371.0,38.2233,38.2524,38.204,38.204,71371.0
2024-07-05 11:10:00,39.5,39.51,39.42,39.44,116164.0,38.2137,38.2233,38.1363,38.1556,116164.0
2024-07-05 11:15:00,39.44,39.47,39.43,39.46,67722.0,38.1556,38.1846,38.1459,38.175,67722.0
2024-07-05 11:20:00,39.47,39.49,39.43,39.46,89948.0,38.1846,38.204,38.1459,38.175,89948.0
2024-07-05 11:25:00,39.46,39.47,39.41,39.41,57799.0,38.175,38.1846,38.1266,38.1266,57799.0
2024-07-05 11:30:00,39.41,39.48,39.41,39.48,61880.0,38.1266,38.1943,38.1266,38.1943,61880.0
2024-07-05 11:35:00,39.48,39.55,39.47,39.54,115909.0,38.1943,38.262,38.1846,38.2524,115909.0
2024-07-05 11:40:00,39.54,39.6,39.52,39.58,173450.0,38.2524,38.3104,38.233,38.2911,173450.0
2024-07-05 11:45:00,39.58,39.64,39.57,39.63,69697.0,38.2911,38.3491,38.2814,38.3394,69697.0
2024-07-05 11:50:00,39.63,39.67,39.62,39.64,69732.0,38.3394,38.3781,38.3298,38.3491,69732.0
2024-07-05 11:55:00,39.64,39.64,39.53,39.55,64153.0,38.3491,38.3491,38.2427,38.262,64153.0
2024-07-05 12:00:00,39.54,39.54,39.47,39.48,50290.0,38.2524,38.2524,38.1846,38.1943,50290.0
2024-07-05 12:05:00,39.47,39.53,39.47,39.51,77695.0,38.1846,38.2427,38.1846,38.2233,77695.0
2024-07-05 12:10:00,39.5,39.52,39.49,39.49,53254.0,38.2137,38.233,38.204,38.204,53254.0
2024-07-05 12:15:00,39.5,39.52,39.48,39.51,43502.0,38.2137,38.233,38.1943,38.2233,43502.0
2024-07-05 12:20:00,39.51,39.53,39.48,39.51,40653.0,38.2233,38.2427,38.1943,38.2233,40653.0
2024-07-05 12:25:00,39.52,39.52,39.45,39.46,45580.0,38.233,38.233,38.1653,38.175,45580.0
2024-07-05 12:30:00,39.47,39.48,39.43,39.44,69089.0,38.1846,38.1943,38.1459,38.1556,69089.0
2024-07-05 12:35:00,39.44,39.47,39.43,39.44,52700.0,38.1556,38.1846,38.1459,38.1556,52700.0
2024-07-05 12:40:00,39.44,39.44,39.37,39.4,94061.0,38.1556,38.1556,38.0879,38.1169,94061.0
2024-07-05 12:45:00,39.4,39.43,39.38,39.41,71809.0,38.1169,38.1459,38.0976,38.1266,71809.0
2024-07-05 12:50:00,39.41,39.44,39.35,39.35,74711.0,38.1266,38.1556,38.0686,38.0686,74711.0
2024-07-05 12:55:00,39.36,39.38,39.35,39.35,80126.0,38.0782,38.0976,38.0686,38.0686,80126.0
2024-07-05 13:00:00,39.36,39.4,39.35,39.39,69465.0,38.0782,38.1169,38.0686,38.1073,69465.0
2024-07-05 13:05:00,39.39,39.41,39.36,39.4,38537.0,38.1073,38.1266,38.0782,38.1169,38537.0
2024-07-05 13:10:00,39.4,39.4,39.36,39.4,74282.0,38.1169,38.1169,38.0782,38.1169,74282.0
2024-07-05 13:15:00,39.4,39.41,39.36,39.39,54314.0,38.1169,38.1266,38.0782,38.1073,54314.0
2024-07-05 13:20:00,39.39,39.39,39.36,39.37,49569.0,38.1073,38.1073,38.0782,38.0879,49569.0
2024-07-05 13:25:00,39.37,39.38,39.35,39.36,41025.0,38.0879,38.0976,38.0686,38.0782,41025.0
2024-07-05 13:30:00,39.36,39.41,39.36,39.41,55063.0,38.0782,38.1266,38.0782,38.1266,55063.0
2024-07-05 13:35:00,39.41,39.42,39.39,39.42,52210.0,38.1266,38.1363,38.1073,38.1363,52210.0
2024-07-05 13:40:00,39.41,39.45,39.41,39.42,67389.0,38.1266,38.1653,38.1266,38.1363,67389.0
2024-07-05 13:45:00,39.43,39.43,39.39,39.4,99998.0,38.1459,38.1459,38.1073,38.1169,99998.0
2024-07-05 13:50:00,39.4,39.44,39.39,39.43,66557.0,38.1169,38.1556,38.1073,38.1459,66557.0
2024-07-05 13:55:00,39.43,39.46,39.42,39.45,37476.0,38.1459,38.175,38.1363,38.1653,37476.0
2024-07-05 14:00:00,39.45,39.45,39.42,39.45,53395.0,38.1653,38.1653,38.1363,38.1653,53395.0
2024-07-05 14:05:00,39.45,39.48,39.42,39.43,58239.0,38.1653,38.1943,38.1363,38.1459,58239.0
2024-07-05 14:10:00,39.43,39.45,39.42,39.44,44418.0,38.1459,38.1653,38.1363,38.1556,44418.0
2024-07-05 14:15:00,39.44,39.49,39.44,39.48,55190.0,38.1556,38.204,38.1556,38.1943,55190.0
2024-07-05 14:20:00,39.48,39.51,39.47,39.48,112470.0,38.1943,38.2233,38.1846,38.1943,112470.0
2024-07-05 14:25:00,39.49,39.51,39.47,39.48,58502.0,38.204,38.2233,38.1846,38.1943,58502.0
2024-07-05 14:30:00,39.48,39.5,39.46,39.48,46630.0,38.1943,38.2137,38.175,38.1943,46630.0
2024-07-05 14:35:00,39.48,39.49,39.44,39.45,61961.0,38.1943,38.204,38.1556,38.1653,61961.0
2024-07-05 14:40:00,39.46,39.49,39.44,39.48,45839.0,38.175,38.204,38.1556,38.1943,45839.0
2024-07-05 14:45:00,39.48,39.52,39.48,39.52,52929.0,38.1943,38.233,38.1943,38.233,52929.0
2024-07-05 14:50:00,39.52,39.57,39.51,39.55,86571.0,38.233,38.2814,38.2233,38.262,86571.0
2024-07-05 14:55:00,39.55,39.57,39.52,39.52,57928.0,38.262,38.2814,38.233,38.233,57928.0
2024-07-05 15:00:00,39.52,39.63,39.5,39.61,196405.0,38.233,38.3394,38.2137,38.3201,196405.0
2024-07-05 15:05:00,39.61,39.64,39.54,39.56,81685.0,38.3201,38.3491,38.2524,38.2717,81685.0
2024-07-05 15:10:00,39.57,39.62,39.56,39.58,64583.0,38.2814,38.3298,38.2717,38.2911,64583.0
2024-07-05 15:15:00,39.58,39.58,39.53,39.54,43952.0,38.2911,38.2911,38.2427,38.2524,43952.0
2024-07-05 15:20:00,39.53,39.55,39.51,39.52,41183.0,38.2427,38.262,38.2233,38.233,41183.0
2024-07-05 15:25:00,39.52,39.55,39.51,39.55,98363.0,38.233,38.262,38.2233,38.262,98363.0
2024-07-05 15:30:00,39.55,39.59,39.53,39.58,96947.0,38.262,38.3007,38.2427,38.2911,96947.0
2024-07-05 15:35:00,39.58,39.64,39.58,39.64,116126.0,38.2911,38.3491,38.2911,38.3491,116126.0
2024-07-05 15:40:00,39.64,39.69,39.63,39.69,96263.0,38.3491,38.3975,38.3394,38.3975,96263.0
2024-07-05 15:45:00,39.69,39.7,39.65,39.67,146635.0,38.3975,38.4072,38.3588,38.3781,146635.0
2024-07-05 15:50:00,39.68,39.71,39.65,39.65,285459.0,38.3878,38.4168,38.3588,38.3588,285459.0
2024-07-05 15:55:00,39.66,39.7,39.64,39.66,485281.0,38.3685,38.4072,38.3491,38.3685,485281.0
2024-07-08 09:30:00,39.64,39.74,39.56,39.6,207471.0,38.3491,38.4459,38.2717,38.3104,207471.0
2024-07-08 09:35:00,39.61,39.75,39.58,39.72,64195.0,38.3201,38.4555,38.2911,38.4265,64195.0
2024-07-08 09:40:00,39.72,39.72,39.57,39.61,63615.0,38.4265,38.4265,38.2814,38.3201,63615.0
2024-07-08 09:45:00,39.62,39.69,39.56,39.62,68713.0,38.3298,38.3975,38.2717,38.3298,68713.0
2024-07-08 09:50:00,39.62,39.62,39.52,39.54,87059.0,38.3298,38.3298,38.233,38.2524,87059.0
2024-07-08 09:55:00,39.54,39.63,39.5,39.6,116266.0,38.2524,38.3394,38.2137,38.3104,116266.0
2024-07-08 10:00:00,39.61,39.67,39.6,39.62,86924.0,38.3201,38.3781,38.3104,38.3298,86924.0
2024-07-08 10:05:00,39.62,39.65,39.58,39.65,53518.0,38.3298,38.3588,38.2911,38.3588,53518.0
2024-07-08 10:10:00,39.65,39.72,39.63,39.69,90726.0,38.3588,38.4265,38.3394,38.3975,90726.0
2024-07-08 10:15:00,39.69,39.84,39.68,39.76,210411.0,38.3975,38.5426,38.3878,38.4652,210411.0
2024-07-08 10:20:00,39.75,39.86,39.73,39.86,149248.0,38.4555,38.5619,38.4362,38.5619,149248.0
2024-07-08 10:25:00,39.85,39.9,39.78,39.81,93691.0,38.5523,38.6006,38.4845,38.5136,93691.0
2024-07-08 10:30:00,39.81,39.88,39.77,39.8,63764.0,38.5136,38.5813,38.4749,38.5039,63764.0
2024-07-08 10:35:00,39.8,39.87,39.77,39.82,61449.0,38.5039,38.5716,38.4749,38.5232,61449.0
2024-07-08 10:40:00,39.82,39.82,39.75,39.78,74986.0,38.5232,38.5232,38.4555,38.4845,74986.0
2024-07-08 10:45:00,39.77,39.84,39.76,39.83,50700.0,38.4749,38.5426,38.4652,38.5329,50700.0
2024-07-08 10:50:00,39.84,39.87,39.8,39.86,142567.0,38.5426,38.5716,38.5039,38.5619,142567.0
2024-07-08 10:55:00,39.85,39.94,39.84,39.89,164495.0,38.5523,38.6393,38.5426,38.591,164495.0
2024-07-08 11:00:00,39.88,39.91,39.83,39.84,70271.0,38.5813,38.6103,38.5329,38.5426,70271.0
2024-07-08 11:05:00,39.84,39.92,39.84,39.89,59833.0,38.5426,38.62,38.5426,38.591,59833.0
2024-07-08 11:10:00,39.89,39.89,39.83,39.85,34356.0,38.591,38.591,38.5329,38.5523,34356.0
2024-07-08 11:15:00,39.84,39.86,39.77,39.77,64245.0,38.5426,38.5619,38.4749,38.4749,64245.0
2024-07-08 11:20:00,39.78,39.78,39.71,39.72,58683.0,38.4845,38.4845,38.4168,38.4265,58683.0
2024-07-08 11:25:00,39.71,39.73,39.65,39.66,48580.0,38.4168,38.4362,38.3588,38.3685,48580.0
2024-07-08 11:30:00,39.66,39.7,39.66,39.68,70604.0,38.3685,38.4072,38.3685,38.3878,70604.0
2024-07-08 11:35:00,39.68,39.73,39.66,39.69,52370.0,38.3878,38.4362,38.3685,38.3975,52370.0
2024-07-08 11:40:00,39.7,39.71,39.68,39.69,68280.0,38.4072,38.4168,38.3878,38.3975,68280.0
2024-07-08 11:45:00,39.69,39.7,39.65,39.69,92493.0,38.3975,38.4072,38.3588,38.3975,92493.0
2024-07-08 11:50:00,39.68,39.71,39.67,39.7,94093.0,38.3878,38.4168,38.3781,38.4072,94093.0
2024-07-08 11:55:00,39.69,39.72,39.66,39.71,80155.0,38.3975,38.4265,38.3685,38.4168,80155.0
2024-07-08 12:00:00,39.71,39.74,39.7,39.74,42382.0,38.4168,38.4459,38.4072,38.4459,42382.0
2024-07-08 12:05:00,39.73,39.76,39.73,39.75,69666.0,38.4362,38.4652,38.4362,38.4555,69666.0
2024-07-08 12:10:00,39.75,39.82,39.74,39.78,61025.0,38.4555,38.5232,38.4459,38.4845,61025.0
2024-07-08 12:15:00,39.77,39.78,39.72,39.73,51303.0,38.4749,38.4845,38.4265,38.4362,51303.0
2024-07-08 12:20:00,39.73,39.79,39.73,39.78,46166.0,38.4362,38.4942,38.4362,38.4845,46166.0
2024-07-08 12:25:00,39.79,39.9,39.78,39.9,77388.0,38.4942,38.6006,38.4845,38.6006,77388.0
2024-07-08 12:30:00,39.9,39.98,39.89,39.97,99871.0,38.6006,38.678,38.591,38.6684,99871.0
2024-07-08 12:35:00,39.96,40.01,39.95,40.0,122359.0,38.6587,38.7071,38.649,38.6974,122359.0
2024-07-08 12:40:00,39.99,40.04,39.97,39.99,112495.0,38.6877,38.7361,38.6684,38.6877,112495.0
2024-07-08 12:45:00,40.0,40.04,39.97,40.02,172861.0,38.6974,38.7361,38.6684,38.7167,172861.0
2024-07-08 12:50:00,40.02,40.03,39.92,39.93,45729.0,38.7167,38.7264,38.62,38.6297,45729.0
2024-07-08 12:55:00,39.93,40.04,39.92,39.97,114314.0,38.6297,38.7361,38.62,38.6684,114314.0
2024-07-08 13:00:00,39.97,39.97,39.9,39.91,70738.0,38.6684,38.6684,38.6006,38.6103,70738.0
2024-07-08 13:05:00,39.91,39.94,39.89,39.9,43645.0,38.6103,38.6393,38.591,38.6006,43645.0
2024-07-08 13:10:00,39.89,39.9,39.84,39.84,47917.0,38.591,38.6006,38.5426,38.5426,47917.0
2024-07-08 13:15:00,39.84,39.9,39.82,39.89,72897.0,38.5426,38.6006,38.5232,38.591,72897.0
2024-07-08 13:20:00,39.89,39.95,39.88,39.95,42338.0,38.591,38.649,38.5813,38.649,42338.0
2024-07-08 13:25:00,39.95,39.95,39.91,39.93,88552.0,38.649,38.649,38.6103,38.6297,88552.0
2024-07-08 13:30:00,39.93,39.98,39.91,39.98,93983.0,38.6297,38.678,38.6103,38.678,93983.0
2024-07-08 13:35:00,39.98,40.02,39.97,40.02,56767.0,38.678,38.7167,38.6684,38.7167,56767.0
2024-07-08 13:40:00,40.02,40.08,39.98,40.05,100454.0,38.7167,38.7748,38.678,38.7458,100454.0
2024-07-08 13:45:00,40.05,40.06,40.04,40.05,24607.0,38.7458,38.7554,38.7361,38.7458,24607.0
2024-07-08 13:50:00,40.05,40.1,40.04,40.05,94335.0,38.7458,38.7941,38.7361,38.7458,94335.0
2024-07-08 13:55:00,40.05,40.07,40.02,40.06,95985.0,38.7458,38.7651,38.7167,38.7554,95985.0
2024-07-08 14:00:00,40.05,40.06,40.03,40.05,41990.0,38.7458,38.7554,38.7264,38.7458,41990.0
2024-07-08 14:05:00,40.05,40.07,40.01,40.02,35310.0,38.7458,38.7651,38.7071,38.7167,35310.0
2024-07-08 14:10:00,40.02,40.03,39.98,40.0,29606.0,38.7167,38.7264,38.678,38.6974,29606.0
2024-07-08 14:15:00,40.0,40.0,39.95,39.96,40431.0,38.6974,38.6974,38.649,38.6587,40431.0
2024-07-08 14:20:00,39.96,39.97,39.91,39.93,38841.0,38.6587,38.6684,38.6103,38.6297,38841.0
2024-07-08 14:25:00,39.93,39.93,39.89,39.91,37802.0,38.6297,38.6297,38.591,38.6103,37802.0
2024-07-08 14:30:00,39.91,39.92,39.87,39.88,57068.0,38.6103,38.62,38.5716,38.5813,57068.0
2024-07-08 14:35:00,39.88,39.89,39.87,39.87,72860.0,38.5813,38.591,38.5716,38.5716,72860.0
2024-07-08 14:40:00,39.88,39.9,39.85,39.89,89448.0,38.5813,38.6006,38.5523,38.591,89448.0
2024-07-08 14:45:00,39.89,39.92,39.87,39.91,68271.0,38.591,38.62,38.5716,38.6103,68271.0
2024-07-08 14:50:00,39.91,39.92,39.9,39.91,45348.0,38.6103,38.62,38.6006,38.6103,45348.0
2024-07-08 14:55:00,39.91,39.92,39.89,39.91,44367.0,38.6103,38.62,38.591,38.6103,44367.0
2024-07-08 15:00:00,39.91,39.95,39.91,39.94,41249.0,38.6103,38.649,38.6103,38.6393,41249.0
2024-07-08 15:05:00,39.94,39.94,39.9,39.9,67034.0,38.6393,38.6393,38.6006,38.6006,67034.0
2024-07-08 15:10:00,39.91,39.91,39.87,39.88,88161.0,38.6103,38.6103,38.5716,38.5813,88161.0
2024-07-08 15:15:00,39.88,39.91,39.86,39.87,64658.0,38.5813,38.6103,38.5619,38.5716,64658.0
2024-07-08 15:20:00,39.87,39.87,39.83,39.87,122021.0,38.5716,38.5716,38.5329,38.5716,122021.0
2024-07-08 15:25:00,39.87,39.89,39.86,39.88,82157.0,38.5716,38.591,38.5619,38.5813,82157.0
2024-07-08 15:30:00,39.88,39.9,39.85,39.89,90342.0,38.5813,38.6006,38.5523,38.591,90342.0
2024-07-08 15:35:00,39.89,39.9,39.83,39.89,111861.0,38.591,38.6006,38.5329,38.591,111861.0
2024-07-08 15:40:00,39.89,39.89,39.85,39.86,85845.0,38.591,38.591,38.5523,38.5619,85845.0
2024-07-08 15:45:00,39.86,39.95,39.83,39.95,247169.0,38.5619,38.649,38.5329,38.649,247169.0
2024-07-08 15:50:00,39.96,40.11,39.92,40.09,629628.0,38.6587,38.8038,38.62,38.7845,629628.0
2024-07-08 15:55:00,40.09,40.11,39.95,40.0,1015706.0,38.7845,38.8038,38.649,38.6974,1015706.0
2024-07-09 09:30:00,39.81,40.01,39.73,39.85,463725.0,38.5136,38.7071,38.4362,38.5523,463725.0
2024-07-09 09:35:00,39.86,39.95,39.81,39.86,146130.0,38.5619,38.649,38.5136,38.5619,146130.0
2024-07-09 09:40:00,39.86,39.88,39.8,39.81,134075.0,38.5619,38.5813,38.5039,38.5136,134075.0
2024-07-09 09:45:00,39.8,39.84,39.71,39.72,158747.0,38.5039,38.5426,38.4168,38.4265,158747.0
2024-07-09 09:50:00,39.72,39.82,39.71,39.82,82930.0,38.4265,38.5232,38.4168,38.5232,82930.0
2024-07-09 09:55:00,39.82,39.86,39.79,39.86,78733.0,38.5232,38.5619,38.4942,38.5619,78733.0
2024-07-09 10:00:00,39.86,39.9,39.82,39.87,122735.0,38.5619,38.6006,38.5232,38.5716,122735.0
2024-07-09 10:05:00,39.87,40.06,39.85,40.05,137638.0,38.5716,38.7554,38.5523,38.7458,137638.0
2024-07-09 10:10:00,40.04,40.08,40.0,40.06,150480.0,38.7361,38.7748,38.6974,38.7554,150480.0
2024-07-09 10:15:00,40.06,40.16,40.05,40.15,147965.0,38.7554,38.8522,38.7458,38.8425,147965.0
2024-07-09 10:20:00,40.15,40.16,40.11,40.15,117796.0,38.8425,38.8522,38.8038,38.8425,117796.0
2024-07-09 10:25:00,40.16,40.3,40.15,40.29,160150.0,38.8522,38.9876,38.8425,38.9779,160150.0
2024-07-09 10:30:00,40.29,40.32,40.27,40.29,92739.0,38.9779,39.007,38.9586,38.9779,92739.0
2024-07-09 10:35:00,40.29,40.39,40.29,40.38,107072.0,38.9779,39.0747,38.9779,39.065,107072.0
2024-07-09 10:40:00,40.39,40.43,40.35,40.36,153293.0,39.0747,39.1134,39.036,39.0457,153293.0
2024-07-09 10:45:00,40.37,40.46,40.34,40.44,124736.0,39.0553,39.1424,39.0263,39.1231,124736.0
2024-07-09 10:50:00,40.44,40.45,40.38,40.43,67011.0,39.1231,39.1327,39.065,39.1134,67011.0
2024-07-09 10:55:00,40.43,40.5,40.38,40.41,114112.0,39.1134,39.1811,39.065,39.094,114112.0
2024-07-09 11:00:00,40.41,40.41,40.36,40.39,81512.0,39.094,39.094,39.0457,39.0747,81512.0
2024-07-09 11:05:00,40.38,40.39,40.35,40.36,62248.0,39.065,39.0747,39.036,39.0457,62248.0
2024-07-09 11:10:00,40.37,40.4,40.32,40.34,76216.0,39.0553,39.0844,39.007,39.0263,76216.0
2024-07-09 11:15:00,40.34,40.37,40.32,40.37,97976.0,39.0263,39.0553,39.007,39.0553,97976.0
2024-07-09 11:20:00,40.37,40.41,40.32,40.4,118703.0,39.0553,39.094,39.007,39.0844,118703.0
2024-07-09 11:25:00,40.39,40.39,40.32,40.36,249106.0,39.0747,39.0747,39.007,39.0457,249106.0
2024-07-09 11:30:00,40.35,40.36,40.28,40.32,95449.0,39.036,39.0457,38.9683,39.007,95449.0
2024-07-09 11:35:00,40.31,40.32,40.21,40.24,67474.0,38.9973,39.007,38.9005,38.9296,67474.0
2024-07-09 11:40:00,40.23,40.27,40.2,40.27,86114.0,38.9199,38.9586,38.8909,38.9586,86114.0
2024-07-09 11:45:00,40.27,40.37,40.26,40.35,92750.0,38.9586,39.0553,38.9489,39.036,92750.0
2024-07-09 11:50:00,40.35,40.46,40.35,40.45,107998.0,39.036,39.1424,39.036,39.1327,107998.0
2024-07-09 11:55:00,40.46,40.46,40.42,40.43,61581.0,39.1424,39.1424,39.1037,39.1134,61581.0
2024-07-09 12:00:00,40.42,40.51,40.38,40.46,128873.0,39.1037,39.1908,39.065,39.1424,128873.0
2024-07-09 12:05:00,40.46,40.49,40.45,40.49,83679.0,39.1424,39.1714,39.1327,39.1714,83679.0
2024-07-09 12:10:00,40.48,40.53,40.48,40.51,122077.0,39.1618,39.2101,39.1618,39.1908,122077.0
2024-07-09 12:15:00,40.51,40.51,40.46,40.49,84647.0,39.1908,39.1908,39.1424,39.1714,84647.0
2024-07-09 12:20:00,40.48,40.6,40.48,40.56,132987.0,39.1618,39.2778,39.1618,39.2391,132987.0
2024-07-09 12:25:00,40.57,40.59,40.54,40.55,63246.0,39.2488,39.2682,39.2198,39.2295,63246.0
2024-07-09 12:30:00,40.55,40.57,40.53,40.54,64122.0,39.2295,39.2488,39.2101,39.2198,64122.0
2024-07-09 12:35:00,40.54,40.55,40.45,40.55,127676.0,39.2198,39.2295,39.1327,39.2295,127676.0
2024-07-09 12:40:00,40.55,40.59,40.52,40.57,68830.0,39.2295,39.2682,39.2005,39.2488,68830.0
2024-07-09 12:45:00,40.57,40.62,40.56,40.59,77797.0,39.2488,39.2972,39.2391,39.2682,77797.0
2024-07-09 12:50:00,40.59,40.63,40.58,40.61,66967.0,39.2682,39.3069,39.2585,39.2875,66967.0
2024-07-09 12:55:00,40.61,40.68,40.6,40.67,92620.0,39.2875,39.3552,39.2778,39.3456,92620.0
2024-07-09 13:00:00,40.67,40.69,40.64,40.65,59163.0,39.3456,39.3649,39.3165,39.3262,59163.0
2024-07-09 13:05:00,40.65,40.67,40.59,40.59,68217.0,39.3262,39.3456,39.2682,39.2682,68217.0
2024-07-09 13:10:00,40.59,40.64,40.59,40.61,63544.0,39.2682,39.3165,39.2682,39.2875,63544.0
2024-07-09 13:15:00,40.61,40.67,40.6,40.65,63106.0,39.2875,39.3456,39.2778,39.3262,63106.0
2024-07-09 13:20:00,40.65,40.66,40.59,40.66,51988.0,39.3262,39.3359,39.2682,39.3359,51988.0
2024-07-09 13:25:00,40.66,40.67,39.78,40.6,178051.0,39.3359,39.3456,38.4845,39.2778,178051.0
2024-07-09 13:30:00,40.6,40.62,40.56,40.6,84821.0,39.2778,39.2972,39.2391,39.2778,84821.0
2024-07-09 13:35:00,40.6,40.73,40.6,40.71,85587.0,39.2778,39.4036,39.2778,39.3843,85587.0
2024-07-09 13:40:00,40.7,40.71,40.65,40.65,33345.0,39.3746,39.3843,39.3262,39.3262,33345.0
2024-07-09 13:45:00,40.66,40.67,40.59,40.65,83587.0,39.3359,39.3456,39.2682,39.3262,83587.0
2024-07-09 13:50:00,40.64,40.65,40.61,40.64,118939.0,39.3165,39.3262,39.2875,39.3165,118939.0
2024-07-09 13:55:00,40.64,40.65,40.59,40.61,127923.0,39.3165,39.3262,39.2682,39.2875,127923.0
2024-07-09 14:00:00,40.61,40.61,40.52,40.52,53966.0,39.2875,39.2875,39.2005,39.2005,53966.0
2024-07-09 14:05:00,40.52,40.55,40.5,40.54,195505.0,39.2005,39.2295,39.1811,39.2198,195505.0
2024-07-09 14:10:00,40.54,40.54,40.49,40.52,107120.0,39.2198,39.2198,39.1714,39.2005,107120.0
2024-07-09 14:15:00,40.52,40.53,40.5,40.5,51838.0,39.2005,39.2101,39.1811,39.1811,51838.0
2024-07-09 14:20:00,40.51,40.52,40.49,40.52,45447.0,39.1908,39.2005,39.1714,39.2005,45447.0
2024-07-09 14:25:00,40.52,40.54,40.5,40.52,63664.0,39.2005,39.2198,39.1811,39.2005,63664.0
2024-07-09 14:30:00,40.52,40.56,40.52,40.54,56587.0,39.2005,39.2391,39.2005,39.2198,56587.0
2024-07-09 14:35:00,40.54,40.55,40.52,40.52,65747.0,39.2198,39.2295,39.2005,39.2005,65747.0
2024-07-09 14:40:00,40.52,40.53,40.44,40.45,74116.0,39.2005,39.2101,39.1231,39.1327,74116.0
2024-07-09 14:45:00,40.45,40.49,40.44,40.49,75853.0,39.1327,39.1714,39.1231,39.1714,75853.0
2024-07-09 14:50:00,40.49,40.53,40.48,40.5,59462.0,39.1714,39.2101,39.1618,39.1811,59462.0
2024-07-09 14:55:00,40.49,40.52,40.46,40.47,83459.0,39.1714,39.2005,39.1424,39.1521,83459.0
2024-07-09 15:00:00,40.47,40.5,40.46,40.48,63002.0,39.1521,39.1811,39.1424,39.1618,63002.0
2024-07-09 15:05:00,40.48,40.53,40.45,40.52,160746.0,39.1618,39.2101,39.1327,39.2005,160746.0
2024-07-09 15:10:00,40.52,40.55,40.48,40.55,98774.0,39.2005,39.2295,39.1618,39.2295,98774.0
2024-07-09 15:15:00,40.55,40.57,40.53,40.54,90254.0,39.2295,39.2488,39.2101,39.2198,90254.0
2024-07-09 15:20:00,40.53,40.56,40.52,40.55,117808.0,39.2101,39.2391,39.2005,39.2295,117808.0
2024-07-09 15:25:00,40.55,40.74,40.55,40.73,193999.0,39.2295,39.4133,39.2295,39.4036,193999.0
2024-07-09 15:30:00,40.74,40.84,40.74,40.84,244495.0,39.4133,39.51,39.4133,39.51,244495.0
2024-07-09 15:35:00,40.84,40.88,40.78,40.85,186537.0,39.51,39.5487,39.452,39.5197,186537.0
2024-07-09 15:40:00,40.84,40.89,40.84,40.87,162574.0,39.51,39.5584,39.51,39.5391,162574.0
2024-07-09 15:45:00,40.87,40.9,40.82,40.89,241322.0,39.5391,39.5681,39.4907,39.5584,241322.0
2024-07-09 15:50:00,40.89,40.89,40.83,40.87,278479.0,39.5584,39.5584,39.5004,39.5391,278479.0
2024-07-09 15:55:00,40.87,40.88,40.81,40.86,822919.0,39.5391,39.5487,39.481,39.5294,822919.0
2024-07-10 09:30:00,40.87,40.91,40.63,40.71,260665.0,39.5391,39.5778,39.3069,39.3843,260665.0
2024-07-10 09:35:00,40.71,40.72,40.49,40.55,196028.0,39.3843,39.3939,39.1714,39.2295,196028.0
2024-07-10 09:40:00,40.53,40.57,40.44,40.54,172915.0,39.2101,39.2488,39.1231,39.2198,172915.0
2024-07-10 09:45:00,40.54,40.7,40.53,40.64,140985.0,39.2198,39.3746,39.2101,39.3165,140985.0
2024-07-10 09:50:00,40.65,40.72,40.58,40.63,66959.0,39.3262,39.3939,39.2585,39.3069,66959.0
2024-07-10 09:55:00,40.63,40.79,40.63,40.77,68775.0,39.3069,39.4617,39.3069,39.4423,68775.0
2024-07-10 10:00:00,40.77,40.94,40.76,40.94,109082.0,39.4423,39.6068,39.4326,39.6068,109082.0
2024-07-10 10:05:00,40.93,40.94,40.76,40.8,147281.0,39.5971,39.6068,39.4326,39.4713,147281.0
2024-07-10 10:10:00,40.79,40.83,40.76,40.82,68667.0,39.4617,39.5004,39.4326,39.4907,68667.0
2024-07-10 10:15:00,40.82,40.89,40.79,40.83,60683.0,39.4907,39.5584,39.4617,39.5004,60683.0
2024-07-10 10:20:00,40.83,40.92,40.82,40.89,72949.0,39.5004,39.5874,39.4907,39.5584,72949.0
2024-07-10 10:25:00,40.89,40.91,40.86,40.88,45612.0,39.5584,39.5778,39.5294,39.5487,45612.0
2024-07-10 10:30:00,40.88,40.88,40.84,40.84,34477.0,39.5487,39.5487,39.51,39.51,34477.0
2024-07-10 10:35:00,40.84,41.02,40.84,40.99,242356.0,39.51,39.6842,39.51,39.6551,242356.0
2024-07-10 10:40:00,40.98,41.0,40.92,40.96,56153.0,39.6455,39.6648,39.5874,39.6261,56153.0
2024-07-10 10:45:00,40.97,40.97,40.9,40.92,34744.0,39.6358,39.6358,39.5681,39.5874,34744.0
2024-07-10 10:50:00,40.93,40.98,40.87,40.98,61157.0,39.5971,39.6455,39.5391,39.6455,61157.0
2024-07-10 10:55:00,40.98,41.0,40.95,40.96,57817.0,39.6455,39.6648,39.6164,39.6261,57817.0
2024-07-10 11:00:00,40.96,41.0,40.94,40.97,39655.0,39.6261,39.6648,39.6068,39.6358,39655.0
2024-07-10 11:05:00,40.97,41.0,40.95,41.0,56658.0,39.6358,39.6648,39.6164,39.6648,56658.0
2024-07-10 11:10:00,41.0,41.05,40.94,40.96,96430.0,39.6648,39.7132,39.6068,39.6261,96430.0
2024-07-10 11:15:00,40.96,40.96,40.88,40.89,54710.0,39.6261,39.6261,39.5487,39.5584,54710.0
2024-07-10 11:20:00,40.89,40.96,40.88,40.93,84644.0,39.5584,39.6261,39.5487,39.5971,84644.0
2024-07-10 11:25:00,40.93,40.93,40.87,40.87,64848.0,39.5971,39.5971,39.5391,39.5391,64848.0
2024-07-10 11:30:00,40.87,40.89,40.84,40.85,50203.0,39.5391,39.5584,39.51,39.5197,50203.0
2024-07-10 11:35:00,40.85,40.92,40.82,40.88,62493.0,39.5197,39.5874,39.4907,39.5487,62493.0
2024-07-10 11:40:00,40.88,40.91,40.86,40.86,50658.0,39.5487,39.5778,39.5294,39.5294,50658.0
2024-07-10 11:45:00,40.87,40.89,40.85,40.87,36893.0,39.5391,39.5584,39.5197,39.5391,36893.0
2024-07-10 11:50:00,40.88,40.9,40.84,40.9,36215.0,39.5487,39.5681,39.51,39.5681,36215.0
2024-07-10 11:55:00,40.9,40.94,40.89,40.93,53812.0,39.5681,39.6068,39.5584,39.5971,53812.0
2024-07-10 12:00:00,40.94,40.96,40.93,40.95,30398.0,39.6068,39.6261,39.5971,39.6164,30398.0
2024-07-10 12:05:00,40.95,40.96,40.9,40.9,40588.0,39.6164,39.6261,39.5681,39.5681,40588.0
2024-07-10 12:10:00,40.91,40.93,40.89,40.9,54701.0,39.5778,39.5971,39.5584,39.5681,54701.0
2024-07-10 12:15:00,40.91,40.94,40.9,40.94,48041.0,39.5778,39.6068,39.5681,39.6068,48041.0
2024-07-10 12:20:00,40.95,40.95,40.9,40.91,68533.0,39.6164,39.6164,39.5681,39.5778,68533.0
2024-07-10 12:25:00,40.91,40.92,40.85,40.87,34568.0,39.5778,39.5874,39.5197,39.5391,34568.0
2024-07-10 12:30:00,40.88,40.88,40.79,40.8,87988.0,39.5487,39.5487,39.4617,39.4713,87988.0
2024-07-10 12:35:00,40.8,40.84,40.79,40.83,49031.0,39.4713,39.51,39.4617,39.5004,49031.0
2024-07-10 12:40:00,40.83,40.87,40.82,40.86,75270.0,39.5004,39.5391,39.4907,39.5294,75270.0
2024-07-10 12:45:00,40.86,40.87,40.84,40.86,37433.0,39.5294,39.5391,39.51,39.5294,37433.0
2024-07-10 12:50:00,40.86,40.88,40.82,40.88,74127.0,39.5294,39.5487,39.4907,39.5487,74127.0
2024-07-10 12:55:00,40.88,40.88,40.84,40.88,22276.0,39.5487,39.5487,39.51,39.5487,22276.0
2024-07-10 13:00:00,40.88,40.94,40.86,40.93,64194.0,39.5487,39.6068,39.5294,39.5971,64194.0
2024-07-10 13:05:00,40.94,40.96,40.91,40.93,52124.0,39.6068,39.6261,39.5778,39.5971,52124.0
2024-07-10 13:10:00,40.94,40.96,40.92,40.96,82905.0,39.6068,39.6261,39.5874,39.6261,82905.0
2024-07-10 13:15:00,40.96,40.97,40.92,40.93,85791.0,39.6261,39.6358,39.5874,39.5971,85791.0
2024-07-10 13:20:00,40.94,40.96,40.89,40.9,68550.0,39.6068,39.6261,39.5584,39.5681,68550.0
2024-07-10 13:25:00,40.9,40.9,40.85,40.86,24645.0,39.5681,39.5681,39.5197,39.5294,24645.0
2024-07-10 13:30:00,40.86,40.87,40.8,40.83,60490.0,39.5294,39.5391,39.4713,39.5004,60490.0
2024-07-10 13:35:00,40.83,40.88,40.81,40.84,71872.0,39.5004,39.5487,39.481,39.51,71872.0
2024-07-10 13:40:00,40.85,40.87,40.84,40.87,46568.0,39.5197,39.5391,39.51,39.5391,46568.0
2024-07-10 13:45:00,40.86,40.91,40.86,40.9,64969.0,39.5294,39.5778,39.5294,39.5681,64969.0
2024-07-10 13:50:00,40.9,40.91,40.88,40.91,44967.0,39.5681,39.5778,39.5487,39.5778,44967.0
2024-07-10 13:55:00,40.91,40.95,40.88,40.94,76324.0,39.5778,39.6164,39.5487,39.6068,76324.0
2024-07-10 14:00:00,40.94,40.95,40.92,40.94,47928.0,39.6068,39.6164,39.5874,39.6068,47928.0
2024-07-10 14:05:00,40.94,40.94,40.9,40.91,26506.0,39.6068,39.6068,39.5681,39.5778,26506.0
2024-07-10 14:10:00,40.91,40.92,40.86,40.89,63636.0,39.5778,39.5874,39.5294,39.5584,63636.0
2024-07-10 14:15:00,40.89,40.91,40.88,40.9,35496.0,39.5584,39.5778,39.5487,39.5681,35496.0
2024-07-10 14:20:00,40.9,40.9,40.86,40.86,38496.0,39.5681,39.5681,39.5294,39.5294,38496.0
2024-07-10 14:25:00,40.87,40.88,40.82,40.83,103335.0,39.5391,39.5487,39.4907,39.5004,103335.0
2024-07-10 14:30:00,40.84,40.87,40.82,40.87,85412.0,39.51,39.5391,39.4907,39.5391,85412.0
2024-07-10 14:35:00,40.88,40.88,40.85,40.87,50044.0,39.5487,39.5487,39.5197,39.5391,50044.0
2024-07-10 14:40:00,40.87,40.88,40.78,40.8,190731.0,39.5391,39.5487,39.452,39.4713,190731.0
2024-07-10 14:45:00,40.79,40.82,40.74,40.76,141409.0,39.4617,39.4907,39.4133,39.4326,141409.0
2024-07-10 14:50:00,40.76,40.81,40.72,40.8,92129.0,39.4326,39.481,39.3939,39.4713,92129.0
2024-07-10 14:55:00,40.8,40.84,40.79,40.84,66585.0,39.4713,39.51,39.4617,39.51,66585.0
2024-07-10 15:00:00,40.84,40.89,40.82,40.86,100512.0,39.51,39.5584,39.4907,39.5294,100512.0
2024-07-10 15:05:00,40.86,40.9,40.85,40.89,66181.0,39.5294,39.5681,39.5197,39.5584,66181.0
2024-07-10 15:10:00,40.89,40.91,40.86,40.91,90857.0,39.5584,39.5778,39.5294,39.5778,90857.0
2024-07-10 15:15:00,40.91,40.92,40.88,40.89,73574.0,39.5778,39.5874,39.5487,39.5584,73574.0
2024-07-10 15:20:00,40.89,40.97,40.86,40.96,175823.0,39.5584,39.6358,39.5294,39.6261,175823.0
2024-07-10 15:25:00,40.96,41.0,40.94,41.0,105977.0,39.6261,39.6648,39.6068,39.6648,105977.0
2024-07-10 15:30:00,41.0,41.09,40.99,41.04,182252.0,39.6648,39.7519,39.6551,39.7035,182252.0
2024-07-10 15:35:00,41.03,41.04,40.95,40.98,109132.0,39.6938,39.7035,39.6164,39.6455,109132.0
2024-07-10 15:40:00,40.98,41.0,40.97,40.98,59296.0,39.6455,39.6648,39.6358,39.6455,59296.0
2024-07-10 15:45:00,40.98,41.04,40.97,41.03,147166.0,39.6455,39.7035,39.6358,39.6938,147166.0
2024-07-10 15:50:00,41.02,41.12,41.02,41.11,301791.0,39.6842,39.7809,39.6842,39.7712,301791.0
2024-07-10 15:55:00,41.11,41.17,41.09,41.12,489628.0,39.7712,39.8293,39.7519,39.7809,489628.0
2024-07-11 09:30:00,41.25,41.44,41.15,41.33,317859.0,39.9067,40.0905,39.8099,39.9841,317859.0
2024-07-11 09:35:00,41.31,41.32,41.13,41.13,192355.0,39.9647,39.9744,39.7906,39.7906,192355.0
2024-07-11 09:40:00,41.14,41.33,41.13,41.19,189582.0,39.8003,39.9841,39.7906,39.8486,189582.0
2024-07-11 09:45:00,41.2,41.32,41.18,41.31,73789.0,39.8583,39.9744,39.839,39.9647,73789.0
2024-07-11 09:50:00,41.31,41.38,41.24,41.36,118462.0,39.9647,40.0324,39.897,40.0131,118462.0
2024-07-11 09:55:00,41.36,41.47,41.27,41.37,111886.0,40.0131,40.1195,39.926,40.0228,111886.0
2024-07-11 10:00:00,41.37,41.51,41.37,41.45,137030.0,40.0228,40.1582,40.0228,40.1002,137030.0
2024-07-11 10:05:00,41.45,41.55,41.43,41.54,87626.0,40.1002,40.1969,40.0808,40.1872,87626.0
2024-07-11 10:10:00,41.54,41.65,41.53,41.63,174359.0,40.1872,40.2937,40.1776,40.2743,174359.0
2024-07-11 10:15:00,41.62,41.66,41.51,41.53,204347.0,40.2646,40.3033,40.1582,40.1776,204347.0
2024-07-11 10:20:00,41.53,41.55,41.45,41.46,117607.0,40.1776,40.1969,40.1002,40.1098,117607.0
2024-07-11 10:25:00,41.45,41.51,41.28,41.3,108761.0,40.1002,40.1582,39.9357,39.9551,108761.0
2024-07-11 10:30:00,41.29,41.31,41.15,41.21,142161.0,39.9454,39.9647,39.8099,39.868,142161.0
2024-07-11 10:35:00,41.2,41.2,41.01,41.05,124959.0,39.8583,39.8583,39.6745,39.7132,124959.0
2024-07-11 10:40:00,41.05,41.08,40.96,41.07,97819.0,39.7132,39.7422,39.6261,39.7325,97819.0
2024-07-11 10:45:00,41.08,41.14,41.06,41.14,83997.0,39.7422,39.8003,39.7229,39.8003,83997.0
2024-07-11 10:50:00,41.14,41.21,41.12,41.2,61221.0,39.8003,39.868,39.7809,39.8583,61221.0
2024-07-11 10:55:00,41.2,41.23,41.12,41.16,78952.0,39.8583,39.8873,39.7809,39.8196,78952.0
2024-07-11 11:00:00,41.16,41.21,41.13,41.2,73363.0,39.8196,39.868,39.7906,39.8583,73363.0
2024-07-11 11:05:00,41.2,41.21,41.08,41.14,75482.0,39.8583,39.868,39.7422,39.8003,75482.0
2024-07-11 11:10:00,41.15,41.21,41.13,41.17,67410.0,39.8099,39.868,39.7906,39.8293,67410.0
2024-07-11 11:15:00,41.17,41.17,41.13,41.15,125131.0,39.8293,39.8293,39.7906,39.8099,125131.0
2024-07-11 11:20:00,41.16,41.18,41.08,41.15,121388.0,39.8196,39.839,39.7422,39.8099,121388.0
2024-07-11 11:25:00,41.15,41.15,41.05,41.11,150399.0,39.8099,39.8099,39.7132,39.7712,150399.0
2024-07-11 11:30:00,41.11,41.17,41.07,41.11,121663.0,39.7712,39.8293,39.7325,39.7712,121663.0
2024-07-11 11:35:00,41.11,41.18,41.1,41.15,148723.0,39.7712,39.839,39.7616,39.8099,148723.0
2024-07-11 11:40:00,41.15,41.15,41.08,41.11,47069.0,39.8099,39.8099,39.7422,39.7712,47069.0
2024-07-11 11:45:00,41.11,41.15,41.06,41.07,93143.0,39.7712,39.8099,39.7229,39.7325,93143.0
2024-07-11 11:50:00,41.07,41.12,41.05,41.09,119775.0,39.7325,39.7809,39.7132,39.7519,119775.0
2024-07-11 11:55:00,41.09,41.11,41.07,41.11,42589.0,39.7519,39.7712,39.7325,39.7712,42589.0
2024-07-11 12:00:00,41.11,41.21,41.04,41.21,93941.0,39.7712,39.868,39.7035,39.868,93941.0
2024-07-11 12:05:00,41.21,41.22,41.09,41.12,138672.0,39.868,39.8777,39.7519,39.7809,138672.0
2024-07-11 12:10:00,41.12,41.16,41.1,41.14,75960.0,39.7809,39.8196,39.7616,39.8003,75960.0
2024-07-11 12:15:00,41.14,41.14,41.07,41.11,85699.0,39.8003,39.8003,39.7325,39.7712,85699.0
2024-07-11 12:20:00,41.11,41.13,41.08,41.13,78419.0,39.7712,39.7906,39.7422,39.7906,78419.0
2024-07-11 12:25:00,41.13,41.13,41.05,41.07,52453.0,39.7906,39.7906,39.7132,39.7325,52453.0
2024-07-11 12:30:00,41.07,41.12,41.06,41.08,83677.0,39.7325,39.7809,39.7229,39.7422,83677.0
2024-07-11 12:35:00,41.07,41.1,41.05,41.05,44565.0,39.7325,39.7616,39.7132,39.7132,44565.0
2024-07-11 12:40:00,41.05,41.07,40.99,40.99,642739.0,39.7132,39.7325,39.6551,39.6551,642739.0
2024-07-11 12:45:00,41.0,41.06,40.97,41.03,118413.0,39.6648,39.7229,39.6358,39.6938,118413.0
2024-07-11 12:50:00,41.03,41.06,40.99,40.99,286051.0,39.6938,39.7229,39.6551,39.6551,286051.0
2024-07-11 12:55:00,41.0,41.11,40.99,41.02,329063.0,39.6648,39.7712,39.6551,39.6842,329063.0
2024-07-11 13:00:00,41.02,41.09,40.99,41.0,620454.0,39.6842,39.7519,39.6551,39.6648,620454.0
2024-07-11 13:05:00,41.0,41.0,40.92,40.96,82428.0,39.6648,39.6648,39.5874,39.6261,82428.0
2024-07-11 13:10:00,40.96,40.97,40.89,40.93,103744.0,39.6261,39.6358,39.5584,39.5971,103744.0
2024-07-11 13:15:00,40.94,40.96,40.88,40.94,118767.0,39.6068,39.6261,39.5487,39.6068,118767.0
2024-07-11 13:20:00,40.95,40.98,40.94,40.95,61342.0,39.6164,39.6455,39.6068,39.6164,61342.0
2024-07-11 13:25:00,40.95,41.0,40.94,40.98,90887.0,39.6164,39.6648,39.6068,39.6455,90887.0
2024-07-11 13:30:00,40.98,41.03,40.98,41.0,40711.0,39.6455,39.6938,39.6455,39.6648,40711.0
2024-07-11 13:35:00,41.0,41.01,40.98,41.01,45034.0,39.6648,39.6745,39.6455,39.6745,45034.0
2024-07-11 13:40:00,41.01,41.03,40.97,40.98,90962.0,39.6745,39.6938,39.6358,39.6455,90962.0
2024-07-11 13:45:00,40.98,41.04,40.96,41.02,104124.0,39.6455,39.7035,39.6261,39.6842,104124.0
2024-07-11 13:50:00,41.02,41.06,41.02,41.05,129247.0,39.6842,39.7229,39.6842,39.7132,129247.0
2024-07-11 13:55:00,41.05,41.09,41.04,41.08,87335.0,39.7132,39.7519,39.7035,39.7422,87335.0
2024-07-11 14:00:00,41.08,41.1,41.05,41.09,152945.0,39.7422,39.7616,39.7132,39.7519,152945.0
2024-07-11 14:05:00,41.09,41.12,41.03,41.04,166527.0,39.7519,39.7809,39.6938,39.7035,166527.0
2024-07-11 14:10:00,41.04,41.09,40.99,41.02,127280.0,39.7035,39.7519,39.6551,39.6842,127280.0
2024-07-11 14:15:00,41.02,41.03,40.98,41.0,116769.0,39.6842,39.6938,39.6455,39.6648,116769.0
2024-07-11 14:20:00,41.0,41.02,40.98,41.01,73477.0,39.6648,39.6842,39.6455,39.6745,73477.0
2024-07-11 14:25:00,41.02,41.02,40.98,41.0,71792.0,39.6842,39.6842,39.6455,39.6648,71792.0
2024-07-11 14:30:00,41.0,41.01,40.97,41.01,328899.0,39.6648,39.6745,39.6358,39.6745,328899.0
2024-07-11 14:35:00,41.01,41.01,40.91,40.93,144808.0,39.6745,39.6745,39.5778,39.5971,144808.0
2024-07-11 14:40:00,40.93,40.93,40.88,40.91,129146.0,39.5971,39.5971,39.5487,39.5778,129146.0
2024-07-11 14:45:00,40.91,40.91,40.82,40.86,124895.0,39.5778,39.5778,39.4907,39.5294,124895.0
2024-07-11 14:50:00,40.85,40.86,40.81,40.84,131432.0,39.5197,39.5294,39.481,39.51,131432.0
2024-07-11 14:55:00,40.84,40.84,40.78,40.79,97235.0,39.51,39.51,39.452,39.4617,97235.0
2024-07-11 15:00:00,40.78,40.8,40.76,40.79,93128.0,39.452,39.4713,39.4326,39.4617,93128.0
2024-07-11 15:05:00,40.79,40.8,40.73,40.73,114367.0,39.4617,39.4713,39.4036,39.4036,114367.0
2024-07-11 15:10:00,40.73,40.77,40.71,40.73,173462.0,39.4036,39.4423,39.3843,39.4036,173462.0
2024-07-11 15:15:00,40.74,40.79,40.74,40.78,106553.0,39.4133,39.4617,39.4133,39.452,106553.0
2024-07-11 15:20:00,40.79,40.79,40.75,40.76,117691.0,39.4617,39.4617,39.423,39.4326,117691.0
2024-07-11 15:25:00,40.76,40.82,40.74,40.8,148506.0,39.4326,39.4907,39.4133,39.4713,148506.0
2024-07-11 15:30:00,40.8,40.84,40.77,40.77,189487.0,39.4713,39.51,39.4423,39.4423,189487.0
2024-07-11 15:35:00,40.77,40.8,40.72,40.73,567088.0,39.4423,39.4713,39.3939,39.4036,567088.0
2024-07-11 15:40:00,40.73,40.74,40.69,40.72,198566.0,39.4036,39.4133,39.3649,39.3939,198566.0
2024-07-11 15:45:00,40.71,40.76,40.69,40.74,334472.0,39.3843,39.4326,39.3649,39.4133,334472.0
2024-07-11 15:50:00,40.75,40.78,40.74,40.75,483680.0,39.423,39.452,39.4133,39.423,483680.0
2024-07-11 15:55:00,40.75,40.8,40.73,40.74,1419318.0,39.423,39.4713,39.4036,39.4133,1419318.0
2024-07-12 09:30:00,41.07,41.14,40.72,40.79,456990.0,39.7325,39.8003,39.3939,39.4617,456990.0
2024-07-12 09:35:00,40.79,40.86,40.75,40.83,121156.0,39.4617,39.5294,39.423,39.5004,121156.0
2024-07-12 09:40:00,40.83,40.85,40.73,40.81,125712.0,39.5004,39.5197,39.4036,39.481,125712.0
2024-07-12 09:45:00,40.81,40.85,40.69,40.7,127201.0,39.481,39.5197,39.3649,39.3746,127201.0
2024-07-12 09:50:00,40.7,40.71,40.35,40.38,196674.0,39.3746,39.3843,39.036,39.065,196674.0
2024-07-12 09:55:00,40.37,40.47,40.36,40.41,211536.0,39.0553,39.1521,39.0457,39.094,211536.0
2024-07-12 10:00:00,40.41,40.56,40.37,40.55,218189.0,39.094,39.2391,39.0553,39.2295,218189.0
2024-07-12 10:05:00,40.55,40.7,40.54,40.66,112342.0,39.2295,39.3746,39.2198,39.3359,112342.0
2024-07-12 10:10:00,40.65,40.74,40.62,40.68,164560.0,39.3262,39.4133,39.2972,39.3552,164560.0
2024-07-12 10:15:00,40.68,40.79,40.67,40.77,108693.0,39.3552,39.4617,39.3456,39.4423,108693.0
2024-07-12 10:20:00,40.77,40.78,40.66,40.66,83770.0,39.4423,39.452,39.3359,39.3359,83770.0
2024-07-12 10:25:00,40.66,40.71,40.63,40.7,177845.0,39.3359,39.3843,39.3069,39.3746,177845.0
2024-07-12 10:30:00,40.69,40.76,40.67,40.72,126274.0,39.3649,39.4326,39.3456,39.3939,126274.0
2024-07-12 10:35:00,40.73,40.74,40.64,40.66,66159.0,39.4036,39.4133,39.3165,39.3359,66159.0
2024-07-12 10:40:00,40.65,40.77,40.64,40.77,101530.0,39.3262,39.4423,39.3165,39.4423,101530.0
2024-07-12 10:45:00,40.77,40.82,40.73,40.82,87169.0,39.4423,39.4907,39.4036,39.4907,87169.0
2024-07-12 10:50:00,40.82,40.85,40.7,40.71,686896.0,39.4907,39.5197,39.3746,39.3843,686896.0
2024-07-12 10:55:00,40.71,40.82,40.7,40.81,105001.0,39.3843,39.4907,39.3746,39.481,105001.0
2024-07-12 11:00:00,40.81,40.83,40.69,40.77,196079.0,39.481,39.5004,39.3649,39.4423,196079.0
2024-07-12 11:05:00,40.77,40.83,40.7,40.74,128586.0,39.4423,39.5004,39.3746,39.4133,128586.0
2024-07-12 11:10:00,40.74,40.74,40.64,40.67,62224.0,39.4133,39.4133,39.3165,39.3456,62224.0
2024-07-12 11:15:00,40.66,40.73,40.65,40.72,128167.0,39.3359,39.4036,39.3262,39.3939,128167.0
2024-07-12 11:20:00,40.72,40.77,40.69,40.69,117012.0,39.3939,39.4423,39.3649,39.3649,117012.0
2024-07-12 11:25:00,40.69,40.77,40.63,40.75,169429.0,39.3649,39.4423,39.3069,39.423,169429.0
2024-07-12 11:30:00,40.75,40.78,40.71,40.72,413537.0,39.423,39.452,39.3843,39.3939,413537.0
2024-07-12 11:35:00,40.72,40.72,40.62,40.66,134633.0,39.3939,39.3939,39.2972,39.3359,134633.0
2024-07-12 11:40:00,40.66,40.68,40.62,40.63,70640.0,39.3359,39.3552,39.2972,39.3069,70640.0
2024-07-12 11:45:00,40.64,40.64,40.56,40.59,119206.0,39.3165,39.3165,39.2391,39.2682,119206.0
2024-07-12 11:50:00,40.59,40.61,40.55,40.57,86425.0,39.2682,39.2875,39.2295,39.2488,86425.0
2024-07-12 11:55:00,40.56,40.62,40.55,40.61,70145.0,39.2391,39.2972,39.2295,39.2875,70145.0
2024-07-12 12:00:00,40.61,40.62,40.55,40.59,79008.0,39.2875,39.2972,39.2295,39.2682,79008.0
2024-07-12 12:05:00,40.59,40.59,40.49,40.52,106678.0,39.2682,39.2682,39.1714,39.2005,106678.0
2024-07-12 12:10:00,40.52,40.52,40.47,40.47,66535.0,39.2005,39.2005,39.1521,39.1521,66535.0
2024-07-12 12:15:00,40.48,40.52,40.47,40.5,45311.0,39.1618,39.2005,39.1521,39.1811,45311.0
2024-07-12 12:20:00,40.5,40.5,40.46,40.48,57329.0,39.1811,39.1811,39.1424,39.1618,57329.0
2024-07-12 12:25:00,40.47,40.47,40.43,40.46,56374.0,39.1521,39.1521,39.1134,39.1424,56374.0
2024-07-12 12:30:00,40.46,40.47,40.43,40.45,121286.0,39.1424,39.1521,39.1134,39.1327,121286.0
2024-07-12 12:35:00,40.46,40.46,40.41,40.41,59010.0,39.1424,39.1424,39.094,39.094,59010.0
2024-07-12 12:40:00,40.41,40.47,40.39,40.47,72028.0,39.094,39.1521,39.0747,39.1521,72028.0
2024-07-12 12:45:00,40.47,40.51,40.45,40.51,54986.0,39.1521,39.1908,39.1327,39.1908,54986.0
2024-07-12 12:50:00,40.51,40.62,40.5,40.62,129034.0,39.1908,39.2972,39.1811,39.2972,129034.0
2024-07-12 12:55:00,40.61,40.67,40.6,40.62,105450.0,39.2875,39.3456,39.2778,39.2972,105450.0
2024-07-12 13:00:00,40.63,40.63,40.59,40.6,30256.0,39.3069,39.3069,39.2682,39.2778,30256.0
2024-07-12 13:05:00,40.59,40.6,40.57,40.59,38807.0,39.2682,39.2778,39.2488,39.2682,38807.0
2024-07-12 13:10:00,40.59,40.67,40.58,40.66,116566.0,39.2682,39.3456,39.2585,39.3359,116566.0
2024-07-12 13:15:00,40.66,40.68,40.64,40.66,99687.0,39.3359,39.3552,39.3165,39.3359,99687.0
2024-07-12 13:20:00,40.66,40.67,40.61,40.61,74550.0,39.3359,39.3456,39.2875,39.2875,74550.0
2024-07-12 13:25:00,40.62,40.62,40.57,40.61,58959.0,39.2972,39.2972,39.2488,39.2875,58959.0
2024-07-12 13:30:00,40.6,40.64,40.57,40.64,64000.0,39.2778,39.3165,39.2488,39.3165,64000.0
2024-07-12 13:35:00,40.63,40.65,40.61,40.64,49556.0,39.3069,39.3262,39.2875,39.3165,49556.0
2024-07-12 13:40:00,40.63,40.64,40.58,40.63,77553.0,39.3069,39.3165,39.2585,39.3069,77553.0
2024-07-12 13:45:00,40.63,40.66,40.61,40.65,67649.0,39.3069,39.3359,39.2875,39.3262,67649.0
2024-07-12 13:50:00,40.64,40.66,40.62,40.66,50974.0,39.3165,39.3359,39.2972,39.3359,50974.0
2024-07-12 13:55:00,40.66,40.68,40.63,40.63,64087.0,39.3359,39.3552,39.3069,39.3069,64087.0
2024-07-12 14:00:00,40.63,40.68,40.62,40.66,85270.0,39.3069,39.3552,39.2972,39.3359,85270.0
2024-07-12 14:05:00,40.66,40.72,40.65,40.71,98422.0,39.3359,39.3939,39.3262,39.3843,98422.0
2024-07-12 14:10:00,40.71,40.73,40.66,40.68,84241.0,39.3843,39.4036,39.3359,39.3552,84241.0
2024-07-12 14:15:00,40.68,40.74,40.67,40.73,124959.0,39.3552,39.4133,39.3456,39.4036,124959.0
2024-07-12 14:20:00,40.73,40.76,40.71,40.72,105549.0,39.4036,39.4326,39.3843,39.3939,105549.0
2024-07-12 14:25:00,40.72,40.74,40.69,40.73,167795.0,39.3939,39.4133,39.3649,39.4036,167795.0
2024-07-12 14:30:00,40.73,40.77,40.68,40.71,131849.0,39.4036,39.4423,39.3552,39.3843,131849.0
2024-07-12 14:35:00,40.71,40.71,40.65,40.7,82782.0,39.3843,39.3843,39.3262,39.3746,82782.0
2024-07-12 14:40:00,40.69,40.8,40.69,40.79,204188.0,39.3649,39.4713,39.3649,39.4617,204188.0
2024-07-12 14:45:00,40.79,40.85,40.74,40.75,631348.0,39.4617,39.5197,39.4133,39.423,631348.0
2024-07-12 14:50:00,40.75,40.79,40.74,40.75,96255.0,39.423,39.4617,39.4133,39.423,96255.0
2024-07-12 14:55:00,40.75,40.77,40.74,40.75,109275.0,39.423,39.4423,39.4133,39.423,109275.0
2024-07-12 15:00:00,40.75,40.82,40.74,40.77,211766.0,39.423,39.4907,39.4133,39.4423,211766.0
2024-07-12 15:05:00,40.77,40.77,40.74,40.76,70829.0,39.4423,39.4423,39.4133,39.4326,70829.0
2024-07-12 15:10:00,40.76,40.8,40.75,40.79,100281.0,39.4326,39.4713,39.423,39.4617,100281.0
2024-07-12 15:15:00,40.78,40.79,40.75,40.76,85988.0,39.452,39.4617,39.423,39.4326,85988.0
2024-07-12 15:20:00,40.77,40.79,40.76,40.77,143908.0,39.4423,39.4617,39.4326,39.4423,143908.0
2024-07-12 15:25:00,40.77,40.83,40.75,40.76,187039.0,39.4423,39.5004,39.423,39.4326,187039.0
2024-07-12 15:30:00,40.76,40.76,40.71,40.73,112115.0,39.4326,39.4326,39.3843,39.4036,112115.0
2024-07-12 15:35:00,40.72,40.72,40.63,40.65,563032.0,39.3939,39.3939,39.3069,39.3262,563032.0
2024-07-12 15:40:00,40.64,40.64,40.57,40.58,165933.0,39.3165,39.3165,39.2488,39.2585,165933.0
2024-07-12 15:45:00,40.58,40.58,40.53,40.57,218649.0,39.2585,39.2585,39.2101,39.2488,218649.0
2024-07-12 15:50:00,40.56,40.59,40.47,40.52,430917.0,39.2391,39.2682,39.1521,39.2005,430917.0
2024-07-12 15:55:00,40.52,40.53,40.41,40.47,985991.0,39.2005,39.2101,39.094,39.1521,985991.0
2024-07-15 09:30:00,40.63,40.65,40.28,40.41,313712.0,39.3069,39.3262,38.9683,39.094,313712.0
2024-07-15 09:35:00,40.4,40.47,40.17,40.26,183060.0,39.0844,39.1521,38.8618,38.9489,183060.0
2024-07-15 09:40:00,40.26,40.26,40.13,40.26,170415.0,38.9489,38.9489,38.8232,38.9489,170415.0
2024-07-15 09:45:00,40.26,40.46,40.19,40.3,196492.0,38.9489,39.1424,38.8812,38.9876,196492.0
2024-07-15 09:50:00,40.31,40.32,40.19,40.24,151477.0,38.9973,39.007,38.8812,38.9296,151477.0
2024-07-15 09:55:00,40.25,40.26,40.2,40.21,78564.0,38.9392,38.9489,38.8909,38.9005,78564.0
2024-07-15 10:00:00,40.21,40.22,40.13,40.14,174039.0,38.9005,38.9102,38.8232,38.8328,174039.0
2024-07-15 10:05:00,40.13,40.16,40.07,40.09,286745.0,38.8232,38.8522,38.7651,38.7845,286745.0
2024-07-15 10:10:00,40.09,40.24,40.08,40.22,176333.0,38.7845,38.9296,38.7748,38.9102,176333.0
2024-07-15 10:15:00,40.22,40.27,40.21,40.24,212464.0,38.9102,38.9586,38.9005,38.9296,212464.0
2024-07-15 10:20:00,40.24,40.25,40.15,40.16,105708.0,38.9296,38.9392,38.8425,38.8522,105708.0
2024-07-15 10:25:00,40.15,40.18,40.1,40.13,83794.0,38.8425,38.8715,38.7941,38.8232,83794.0
2024-07-15 10:30:00,40.14,40.14,40.05,40.1,121037.0,38.8328,38.8328,38.7458,38.7941,121037.0
2024-07-15 10:35:00,40.1,40.1,40.01,40.05,117595.0,38.7941,38.7941,38.7071,38.7458,117595.0
2024-07-15 10:40:00,40.06,40.06,40.01,40.04,78245.0,38.7554,38.7554,38.7071,38.7361,78245.0
2024-07-15 10:45:00,40.04,40.07,40.03,40.05,76616.0,38.7361,38.7651,38.7264,38.7458,76616.0
2024-07-15 10:50:00,40.05,40.08,40.01,40.07,113476.0,38.7458,38.7748,38.7071,38.7651,113476.0
2024-07-15 10:55:00,40.08,40.1,40.04,40.09,55450.0,38.7748,38.7941,38.7361,38.7845,55450.0
2024-07-15 11:00:00,40.09,40.12,40.06,40.06,90958.0,38.7845,38.8135,38.7554,38.7554,90958.0
2024-07-15 11:05:00,40.06,40.07,40.02,40.05,98192.0,38.7554,38.7651,38.7167,38.7458,98192.0
2024-07-15 11:10:00,40.05,40.08,40.03,40.05,69410.0,38.7458,38.7748,38.7264,38.7458,69410.0
2024-07-15 11:15:00,40.05,40.05,40.01,40.02,98671.0,38.7458,38.7458,38.7071,38.7167,98671.0
2024-07-15 11:20:00,40.02,40.05,40.0,40.05,87995.0,38.7167,38.7458,38.6974,38.7458,87995.0
2024-07-15 11:25:00,40.05,40.15,40.04,40.14,79290.0,38.7458,38.8425,38.7361,38.8328,79290.0
2024-07-15 11:30:00,40.13,40.18,40.11,40.16,120620.0,38.8232,38.8715,38.8038,38.8522,120620.0
2024-07-15 11:35:00,40.16,40.18,40.13,40.17,93500.0,38.8522,38.8715,38.8232,38.8618,93500.0
2024-07-15 11:40:00,40.16,40.27,40.13,40.27,96038.0,38.8522,38.9586,38.8232,38.9586,96038.0
2024-07-15 11:45:00,40.27,40.27,40.24,40.26,178552.0,38.9586,38.9586,38.9296,38.9489,178552.0
2024-07-15 11:50:00,40.26,40.36,40.24,40.33,85544.0,38.9489,39.0457,38.9296,39.0166,85544.0
2024-07-15 11:55:00,40.33,40.36,40.26,40.26,49338.0,39.0166,39.0457,38.9489,38.9489,49338.0
2024-07-15 12:00:00,40.26,40.32,40.23,40.3,55062.0,38.9489,39.007,38.9199,38.9876,55062.0
2024-07-15 12:05:00,40.3,40.36,40.28,40.34,55651.0,38.9876,39.0457,38.9683,39.0263,55651.0
2024-07-15 12:10:00,40.35,40.36,40.3,40.36,307634.0,39.036,39.0457,38.9876,39.0457,307634.0
2024-07-15 12:15:00,40.36,40.37,40.3,40.36,128634.0,39.0457,39.0553,38.9876,39.0457,128634.0
2024-07-15 12:20:00,40.36,40.38,40.3,40.37,105118.0,39.0457,39.065,38.9876,39.0553,105118.0
2024-07-15 12:25:00,40.36,40.38,40.3,40.34,107650.0,39.0457,39.065,38.9876,39.0263,107650.0
2024-07-15 12:30:00,40.34,40.35,40.25,40.26,92983.0,39.0263,39.036,38.9392,38.9489,92983.0
2024-07-15 12:35:00,40.25,40.3,40.21,40.3,72889.0,38.9392,38.9876,38.9005,38.9876,72889.0
2024-07-15 12:40:00,40.3,40.33,40.28,40.3,55095.0,38.9876,39.0166,38.9683,38.9876,55095.0
2024-07-15 12:45:00,40.31,40.31,40.22,40.22,68814.0,38.9973,38.9973,38.9102,38.9102,68814.0
2024-07-15 12:50:00,40.23,40.24,40.2,40.22,47945.0,38.9199,38.9296,38.8909,38.9102,47945.0
2024-07-15 12:55:00,40.22,40.22,40.17,40.21,311162.0,38.9102,38.9102,38.8618,38.9005,311162.0
2024-07-15 13:00:00,40.21,40.24,40.19,40.2,70372.0,38.9005,38.9296,38.8812,38.8909,70372.0
2024-07-15 13:05:00,40.2,40.22,40.18,40.21,59169.0,38.8909,38.9102,38.8715,38.9005,59169.0
2024-07-15 13:10:00,40.21,40.25,40.2,40.23,46656.0,38.9005,38.9392,38.8909,38.9199,46656.0
2024-07-15 13:15:00,40.23,40.26,40.22,40.23,76308.0,38.9199,38.9489,38.9102,38.9199,76308.0
2024-07-15 13:20:00,40.23,40.25,40.18,40.19,58648.0,38.9199,38.9392,38.8715,38.8812,58648.0
2024-07-15 13:25:00,40.19,40.22,40.17,40.19,38420.0,38.8812,38.9102,38.8618,38.8812,38420.0
2024-07-15 13:30:00,40.18,40.2,40.13,40.14,51449.0,38.8715,38.8909,38.8232,38.8328,51449.0
2024-07-15 13:35:00,40.14,40.17,40.12,40.13,106901.0,38.8328,38.8618,38.8135,38.8232,106901.0
2024-07-15 13:40:00,40.13,40.14,40.1,40.12,51229.0,38.8232,38.8328,38.7941,38.8135,51229.0
2024-07-15 13:45:00,40.12,40.14,40.07,40.08,108258.0,38.8135,38.8328,38.7651,38.7748,108258.0
2024-07-15 13:50:00,40.08,40.11,40.06,40.11,82855.0,38.7748,38.8038,38.7554,38.8038,82855.0
2024-07-15 13:55:00,40.11,40.14,40.09,40.09,77448.0,38.8038,38.8328,38.7845,38.7845,77448.0
2024-07-15 14:00:00,40.09,40.12,40.07,40.12,64959.0,38.7845,38.8135,38.7651,38.8135,64959.0
2024-07-15 14:05:00,40.11,40.13,40.09,40.1,61254.0,38.8038,38.8232,38.7845,38.7941,61254.0
2024-07-15 14:10:00,40.11,40.11,39.92,40.02,2383287.0,38.8038,38.8038,38.62,38.7167,2383287.0
2024-07-15 14:15:00,40.02,40.05,39.95,40.04,842390.0,38.7167,38.7458,38.649,38.7361,842390.0
2024-07-15 14:20:00,40.04,40.05,40.0,40.03,126985.0,38.7361,38.7458,38.6974,38.7264,126985.0
2024-07-15 14:25:00,40.03,40.06,40.0,40.01,123903.0,38.7264,38.7554,38.6974,38.7071,123903.0
2024-07-15 14:30:00,40.01,40.08,40.0,40.06,93105.0,38.7071,38.7748,38.6974,38.7554,93105.0
2024-07-15 14:35:00,40.07,40.08,40.04,40.05,98984.0,38.7651,38.7748,38.7361,38.7458,98984.0
2024-07-15 14:40:00,40.05,40.14,40.05,40.14,60828.0,38.7458,38.8328,38.7458,38.8328,60828.0
2024-07-15 14:45:00,40.14,40.19,40.12,40.19,71413.0,38.8328,38.8812,38.8135,38.8812,71413.0
2024-07-15 14:50:00,40.19,40.19,40.06,40.09,100840.0,38.8812,38.8812,38.7554,38.7845,100840.0
2024-07-15 14:55:00,40.09,40.12,40.08,40.11,64784.0,38.7845,38.8135,38.7748,38.8038,64784.0
2024-07-15 15:00:00,40.12,40.12,40.09,40.11,56151.0,38.8135,38.8135,38.7845,38.8038,56151.0
2024-07-15 15:05:00,40.11,40.14,40.1,40.12,66152.0,38.8038,38.8328,38.7941,38.8135,66152.0
2024-07-15 15:10:00,40.12,40.12,40.09,40.1,56905.0,38.8135,38.8135,38.7845,38.7941,56905.0
2024-07-15 15:15:00,40.09,40.11,40.05,40.06,133642.0,38.7845,38.8038,38.7458,38.7554,133642.0
2024-07-15 15:20:00,40.06,40.14,40.05,40.14,77159.0,38.7554,38.8328,38.7458,38.8328,77159.0
2024-07-15 15:25:00,40.14,40.15,40.12,40.12,109834.0,38.8328,38.8425,38.8135,38.8135,109834.0
2024-07-15 15:30:00,40.13,40.14,40.1,40.11,97952.0,38.8232,38.8328,38.7941,38.8038,97952.0
2024-07-15 15:35:00,40.1,40.14,40.07,40.1,193260.0,38.7941,38.8328,38.7651,38.7941,193260.0
2024-07-15 15:40:00,40.1,40.1,40.06,40.07,278869.0,38.7941,38.7941,38.7554,38.7651,278869.0
2024-07-15 15:45:00,40.08,40.09,40.04,40.08,234642.0,38.7748,38.7845,38.7361,38.7748,234642.0
2024-07-15 15:50:00,40.07,40.11,40.06,40.11,250039.0,38.7651,38.8038,38.7554,38.8038,250039.0
2024-07-15 15:55:00,40.11,40.17,40.09,40.16,688797.0,38.8038,38.8618,38.7845,38.8522,688797.0
2024-07-16 09:30:00,40.15,40.26,40.09,40.18,224675.0,38.8425,38.9489,38.7845,38.8715,224675.0
2024-07-16 09:35:00,40.2,40.2,40.1,40.14,121072.0,38.8909,38.8909,38.7941,38.8328,121072.0
2024-07-16 09:40:00,40.14,40.28,40.13,40.28,130673.0,38.8328,38.9683,38.8232,38.9683,130673.0
2024-07-16 09:45:00,40.29,40.47,40.25,40.43,171684.0,38.9779,39.1521,38.9392,39.1134,171684.0
2024-07-16 09:50:00,40.43,40.46,40.38,40.39,143900.0,39.1134,39.1424,39.065,39.0747,143900.0
2024-07-16 09:55:00,40.39,40.53,40.39,40.52,99727.0,39.0747,39.2101,39.0747,39.2005,99727.0
2024-07-16 10:00:00,40.52,40.68,40.51,40.61,144255.0,39.2005,39.3552,39.1908,39.2875,144255.0
2024-07-16 10:05:00,40.61,40.65,40.54,40.55,214457.0,39.2875,39.3262,39.2198,39.2295,214457.0
2024-07-16 10:10:00,40.55,40.6,40.49,40.52,121327.0,39.2295,39.2778,39.1714,39.2005,121327.0
2024-07-16 10:15:00,40.53,40.55,40.48,40.48,69767.0,39.2101,39.2295,39.1618,39.1618,69767.0
2024-07-16 10:20:00,40.48,40.65,40.46,40.59,70628.0,39.1618,39.3262,39.1424,39.2682,70628.0
2024-07-16 10:25:00,40.59,40.62,40.56,40.62,88703.0,39.2682,39.2972,39.2391,39.2972,88703.0
2024-07-16 10:30:00,40.62,40.71,40.61,40.71,89472.0,39.2972,39.3843,39.2875,39.3843,89472.0
2024-07-16 10:35:00,40.71,40.83,40.69,40.77,119312.0,39.3843,39.5004,39.3649,39.4423,119312.0
2024-07-16 10:40:00,40.77,40.79,40.7,40.74,84415.0,39.4423,39.4617,39.3746,39.4133,84415.0
2024-07-16 10:45:00,40.73,40.74,40.62,40.63,152246.0,39.4036,39.4133,39.2972,39.3069,152246.0
2024-07-16 10:50:00,40.62,40.66,40.57,40.65,78758.0,39.2972,39.3359,39.2488,39.3262,78758.0
2024-07-16 10:55:00,40.64,40.76,40.62,40.73,69307.0,39.3165,39.4326,39.2972,39.4036,69307.0
2024-07-16 11:00:00,40.73,40.74,40.6,40.65,55433.0,39.4036,39.4133,39.2778,39.3262,55433.0
2024-07-16 11:05:00,40.65,40.69,40.63,40.69,107798.0,39.3262,39.3649,39.3069,39.3649,107798.0
2024-07-16 11:10:00,40.69,40.83,40.66,40.77,137097.0,39.3649,39.5004,39.3359,39.4423,137097.0
2024-07-16 11:15:00,40.77,40.77,40.71,40.74,44245.0,39.4423,39.4423,39.3843,39.4133,44245.0
2024-07-16 11:20:00,40.73,40.81,40.72,40.75,64351.0,39.4036,39.481,39.3939,39.423,64351.0
2024-07-16 11:25:00,40.76,40.79,40.72,40.73,86704.0,39.4326,39.4617,39.3939,39.4036,86704.0
2024-07-16 11:30:00,40.73,40.84,40.72,40.83,130654.0,39.4036,39.51,39.3939,39.5004,130654.0
2024-07-16 11:35:00,40.83,40.89,40.82,40.87,215983.0,39.5004,39.5584,39.4907,39.5391,215983.0
2024-07-16 11:40:00,40.87,40.89,40.82,40.87,137032.0,39.5391,39.5584,39.4907,39.5391,137032.0
2024-07-16 11:45:00,40.86,40.88,40.8,40.85,229048.0,39.5294,39.5487,39.4713,39.5197,229048.0
2024-07-16 11:50:00,40.85,40.87,40.82,40.82,108033.0,39.5197,39.5391,39.4907,39.4907,108033.0
2024-07-16 11:55:00,40.83,40.85,40.77,40.8,49282.0,39.5004,39.5197,39.4423,39.4713,49282.0
2024-07-16 12:00:00,40.8,40.89,40.79,40.84,228398.0,39.4713,39.5584,39.4617,39.51,228398.0
2024-07-16 12:05:00,40.84,40.91,40.83,40.85,142398.0,39.51,39.5778,39.5004,39.5197,142398.0
2024-07-16 12:10:00,40.86,40.89,40.84,40.87,76432.0,39.5294,39.5584,39.51,39.5391,76432.0
2024-07-16 12:15:00,40.87,40.96,40.82,40.94,90942.0,39.5391,39.6261,39.4907,39.6068,90942.0
2024-07-16 12:20:00,40.94,40.99,40.93,40.98,75026.0,39.6068,39.6551,39.5971,39.6455,75026.0
2024-07-16 12:25:00,40.98,40.99,40.92,40.95,89462.0,39.6455,39.6551,39.5874,39.6164,89462.0
2024-07-16 12:30:00,40.95,40.99,40.91,40.91,88950.0,39.6164,39.6551,39.5778,39.5778,88950.0
2024-07-16 12:35:00,40.91,40.95,40.87,40.91,74144.0,39.5778,39.6164,39.5391,39.5778,74144.0
2024-07-16 12:40:00,40.91,40.91,40.84,40.86,67956.0,39.5778,39.5778,39.51,39.5294,67956.0
2024-07-16 12:45:00,40.87,40.91,40.85,40.88,73595.0,39.5391,39.5778,39.5197,39.5487,73595.0
2024-07-16 12:50:00,40.89,40.89,40.83,40.83,57788.0,39.5584,39.5584,39.5004,39.5004,57788.0
2024-07-16 12:55:00,40.83,40.88,40.83,40.87,81098.0,39.5004,39.5487,39.5004,39.5391,81098.0
2024-07-16 13:00:00,40.87,40.87,40.8,40.83,76186.0,39.5391,39.5391,39.4713,39.5004,76186.0
2024-07-16 13:05:00,40.82,40.92,40.82,40.9,102469.0,39.4907,39.5874,39.4907,39.5681,102469.0
2024-07-16 13:10:00,40.9,40.91,40.84,40.85,68444.0,39.5681,39.5778,39.51,39.5197,68444.0
2024-07-16 13:15:00,40.85,40.94,40.84,40.93,53761.0,39.5197,39.6068,39.51,39.5971,53761.0
2024-07-16 13:20:00,40.93,41.01,40.92,40.98,135539.0,39.5971,39.6745,39.5874,39.6455,135539.0
2024-07-16 13:25:00,40.98,41.01,40.94,41.0,96564.0,39.6455,39.6745,39.6068,39.6648,96564.0
2024-07-16 13:30:00,40.99,41.03,40.94,41.02,188106.0,39.6551,39.6938,39.6068,39.6842,188106.0
2024-07-16 13:35:00,41.02,41.06,41.01,41.04,68940.0,39.6842,39.7229,39.6745,39.7035,68940.0
2024-07-16 13:40:00,41.04,41.11,41.02,41.07,118352.0,39.7035,39.7712,39.6842,39.7325,118352.0
2024-07-16 13:45:00,41.06,41.13,41.03,41.13,116818.0,39.7229,39.7906,39.6938,39.7906,116818.0
2024-07-16 13:50:00,41.13,41.21,41.12,41.2,143591.0,39.7906,39.868,39.7809,39.8583,143591.0
2024-07-16 13:55:00,41.2,41.23,41.18,41.2,129113.0,39.8583,39.8873,39.839,39.8583,129113.0
2024-07-16 14:00:00,41.2,41.21,41.14,41.15,122325.0,39.8583,39.868,39.8003,39.8099,122325.0
2024-07-16 14:05:00,41.15,41.2,41.12,41.2,69666.0,39.8099,39.8583,39.7809,39.8583,69666.0
2024-07-16 14:10:00,41.2,41.27,41.15,41.16,137790.0,39.8583,39.926,39.8099,39.8196,137790.0
2024-07-16 14:15:00,41.15,41.16,41.08,41.09,83394.0,39.8099,39.8196,39.7422,39.7519,83394.0
2024-07-16 14:20:00,41.09,41.15,41.07,41.07,196892.0,39.7519,39.8099,39.7325,39.7325,196892.0
2024-07-16 14:25:00,41.07,41.11,41.05,41.08,55099.0,39.7325,39.7712,39.7132,39.7422,55099.0
2024-07-16 14:30:00,41.08,41.1,41.04,41.05,82528.0,39.7422,39.7616,39.7035,39.7132,82528.0
2024-07-16 14:35:00,41.05,41.13,41.03,41.13,69304.0,39.7132,39.7906,39.6938,39.7906,69304.0
2024-07-16 14:40:00,41.12,41.14,41.07,41.09,77340.0,39.7809,39.8003,39.7325,39.7519,77340.0
2024-07-16 14:45:00,41.09,41.14,41.06,41.13,47535.0,39.7519,39.8003,39.7229,39.7906,47535.0
2024-07-16 14:50:00,41.12,41.21,41.11,41.2,104575.0,39.7809,39.868,39.7712,39.8583,104575.0
2024-07-16 14:55:00,41.2,41.22,41.15,41.2,69065.0,39.8583,39.8777,39.8099,39.8583,69065.0
2024-07-16 15:00:00,41.19,41.21,41.17,41.21,70857.0,39.8486,39.868,39.8293,39.868,70857.0
2024-07-16 15:05:00,41.21,41.25,41.17,41.17,99659.0,39.868,39.9067,39.8293,39.8293,99659.0
2024-07-16 15:10:00,41.17,41.18,41.13,41.13,62423.0,39.8293,39.839,39.7906,39.7906,62423.0
2024-07-16 15:15:00,41.14,41.16,41.11,41.15,136418.0,39.8003,39.8196,39.7712,39.8099,136418.0
2024-07-16 15:20:00,41.15,41.16,41.13,41.13,70551.0,39.8099,39.8196,39.7906,39.7906,70551.0
2024-07-16 15:25:00,41.14,41.16,41.11,41.16,84959.0,39.8003,39.8196,39.7712,39.8196,84959.0
2024-07-16 15:30:00,41.15,41.18,41.13,41.15,96917.0,39.8099,39.839,39.7906,39.8099,96917.0
2024-07-16 15:35:00,41.15,41.17,41.11,41.12,77907.0,39.8099,39.8293,39.7712,39.7809,77907.0
2024-07-16 15:40:00,41.12,41.17,41.08,41.13,101049.0,39.7809,39.8293,39.7422,39.7906,101049.0
2024-07-16 15:45:00,41.13,41.15,41.07,41.07,119727.0,39.7906,39.8099,39.7325,39.7325,119727.0
2024-07-16 15:50:00,41.08,41.1,41.04,41.07,313661.0,39.7422,39.7616,39.7035,39.7325,313661.0
2024-07-16 15:55:00,41.07,41.21,41.06,41.2,1007477.0,39.7325,39.868,39.7229,39.8583,1007477.0
2024-07-17 09:30:00,41.2,41.72,41.2,41.72,600271.0,39.8583,40.3614,39.8583,40.3614,600271.0
2024-07-17 09:35:00,41.73,42.06,41.62,42.01,400601.0,40.371,40.6903,40.2646,40.6419,400601.0
2024-07-17 09:40:00,42.06,42.29,42.03,42.25,311147.0,40.6903,40.9128,40.6613,40.8741,311147.0
2024-07-17 09:45:00,42.27,42.36,42.18,42.32,268895.0,40.8935,40.9805,40.8064,40.9418,268895.0
2024-07-17 09:50:00,42.32,42.54,42.31,42.48,249707.0,40.9418,41.1547,40.9322,41.0966,249707.0
2024-07-17 09:55:00,42.48,42.49,42.32,42.45,190878.0,41.0966,41.1063,40.9418,41.0676,190878.0
2024-07-17 10:00:00,42.46,42.64,42.44,42.63,254486.0,41.0773,41.2514,41.0579,41.2417,254486.0
2024-07-17 10:05:00,42.63,43.07,42.59,43.04,394938.0,41.2417,41.6674,41.203,41.6384,394938.0
2024-07-17 10:10:00,43.05,43.26,43.0,43.26,585373.0,41.6481,41.8512,41.5997,41.8512,585373.0
2024-07-17 10:15:00,43.25,43.45,43.2,43.23,558604.0,41.8415,42.035,41.7932,41.8222,558604.0
2024-07-17 10:20:00,43.23,43.4,43.16,43.37,383051.0,41.8222,41.9867,41.7545,41.9576,383051.0
2024-07-17 10:25:00,43.38,43.52,43.26,43.32,493764.0,41.9673,42.1028,41.8512,41.9093,493764.0
2024-07-17 10:30:00,43.32,43.45,43.32,43.38,420050.0,41.9093,42.035,41.9093,41.9673,420050.0
2024-07-17 10:35:00,43.38,43.44,43.17,43.2,228864.0,41.9673,42.0254,41.7642,41.7932,228864.0
2024-07-17 10:40:00,43.2,43.27,43.05,43.16,228882.0,41.7932,41.8609,41.6481,41.7545,228882.0
2024-07-17 10:45:00,43.16,43.2,42.97,43.02,222857.0,41.7545,41.7932,41.5707,41.619,222857.0
2024-07-17 10:50:00,43.02,43.11,42.95,43.07,161090.0,41.619,41.7061,41.5513,41.6674,161090.0
2024-07-17 10:55:00,43.06,43.17,43.01,43.16,134181.0,41.6577,41.7642,41.6094,41.7545,134181.0
2024-07-17 11:00:00,43.15,43.32,43.14,43.29,164723.0,41.7448,41.9093,41.7351,41.8802,164723.0
2024-07-17 11:05:00,43.3,43.45,43.29,43.44,234925.0,41.8899,42.035,41.8802,42.0254,234925.0
2024-07-17 11:10:00,43.44,43.44,43.25,43.27,163895.0,42.0254,42.0254,41.8415,41.8609,163895.0
2024-07-17 11:15:00,43.27,43.27,43.12,43.18,251012.0,41.8609,41.8609,41.7158,41.7738,251012.0
2024-07-17 11:20:00,43.18,43.18,43.06,43.08,183784.0,41.7738,41.7738,41.6577,41.6771,183784.0
2024-07-17 11:25:00,43.07,43.09,42.92,42.93,175645.0,41.6674,41.6868,41.5223,41.532,175645.0
2024-07-17 11:30:00,42.93,42.97,42.82,42.87,177306.0,41.532,41.5707,41.4256,41.4739,177306.0
2024-07-17 11:35:00,42.87,42.88,42.76,42.84,153899.0,41.4739,41.4836,41.3675,41.4449,153899.0
2024-07-17 11:40:00,42.84,42.91,42.8,42.86,119668.0,41.4449,41.5126,41.4062,41.4642,119668.0
2024-07-17 11:45:00,42.86,42.91,42.79,42.91,104450.0,41.4642,41.5126,41.3965,41.5126,104450.0
2024-07-17 11:50:00,42.91,42.91,42.79,42.83,113845.0,41.5126,41.5126,41.3965,41.4352,113845.0
2024-07-17 11:55:00,42.83,42.87,42.81,42.84,64355.0,41.4352,41.4739,41.4159,41.4449,64355.0
2024-07-17 12:00:00,42.85,42.87,42.8,42.82,92844.0,41.4546,41.4739,41.4062,41.4256,92844.0
2024-07-17 12:05:00,42.82,42.97,42.81,42.95,74928.0,41.4256,41.5707,41.4159,41.5513,74928.0
2024-07-17 12:10:00,42.96,43.1,42.95,43.03,96940.0,41.561,41.6964,41.5513,41.6287,96940.0
2024-07-17 12:15:00,43.04,43.06,42.99,43.02,85296.0,41.6384,41.6577,41.59,41.619,85296.0
2024-07-17 12:20:00,43.02,43.1,43.01,43.09,75762.0,41.619,41.6964,41.6094,41.6868,75762.0
2024-07-17 12:25:00,43.09,43.13,43.07,43.09,109077.0,41.6868,41.7255,41.6674,41.6868,109077.0
2024-07-17 12:30:00,43.09,43.13,43.06,43.12,112491.0,41.6868,41.7255,41.6577,41.7158,112491.0
2024-07-17 12:35:00,43.11,43.19,43.09,43.12,89848.0,41.7061,41.7835,41.6868,41.7158,89848.0
2024-07-17 12:40:00,43.12,43.14,43.06,43.07,57986.0,41.7158,41.7351,41.6577,41.6674,57986.0
2024-07-17 12:45:00,43.08,43.15,43.06,43.13,114459.0,41.6771,41.7448,41.6577,41.7255,114459.0
2024-07-17 12:50:00,43.13,43.14,42.99,43.01,66072.0,41.7255,41.7351,41.59,41.6094,66072.0
2024-07-17 12:55:00,43.01,43.05,42.98,43.01,49528.0,41.6094,41.6481,41.5803,41.6094,49528.0
2024-07-17 13:00:00,43.01,43.01,42.82,42.83,54312.0,41.6094,41.6094,41.4256,41.4352,54312.0
2024-07-17 13:05:00,42.82,42.86,42.76,42.84,77177.0,41.4256,41.4642,41.3675,41.4449,77177.0
2024-07-17 13:10:00,42.85,42.85,42.72,42.8,87294.0,41.4546,41.4546,41.3288,41.4062,87294.0
2024-07-17 13:15:00,42.8,42.82,42.76,42.81,98592.0,41.4062,41.4256,41.3675,41.4159,98592.0
2024-07-17 13:20:00,42.8,42.81,42.73,42.77,48297.0,41.4062,41.4159,41.3385,41.3772,48297.0
2024-07-17 13:25:00,42.77,42.84,42.75,42.8,98335.0,41.3772,41.4449,41.3578,41.4062,98335.0
2024-07-17 13:30:00,42.8,42.8,42.69,42.7,131194.0,41.4062,41.4062,41.2998,41.3095,131194.0
2024-07-17 13:35:00,42.7,42.78,42.68,42.77,82469.0,41.3095,41.3869,41.2901,41.3772,82469.0
2024-07-17 13:40:00,42.77,42.93,42.77,42.88,83411.0,41.3772,41.532,41.3772,41.4836,83411.0
2024-07-17 13:45:00,42.87,42.88,42.78,42.79,51846.0,41.4739,41.4836,41.3869,41.3965,51846.0
2024-07-17 13:50:00,42.79,42.81,42.73,42.73,47703.0,41.3965,41.4159,41.3385,41.3385,47703.0
2024-07-17 13:55:00,42.73,42.81,42.73,42.81,46392.0,41.3385,41.4159,41.3385,41.4159,46392.0
2024-07-17 14:00:00,42.8,42.86,42.78,42.78,74752.0,41.4062,41.4642,41.3869,41.3869,74752.0
2024-07-17 14:05:00,42.77,42.87,42.74,42.85,60718.0,41.3772,41.4739,41.3482,41.4546,60718.0
2024-07-17 14:10:00,42.86,42.93,42.84,42.9,54153.0,41.4642,41.532,41.4449,41.5029,54153.0
2024-07-17 14:15:00,42.9,42.93,42.85,42.87,73914.0,41.5029,41.532,41.4546,41.4739,73914.0
2024-07-17 14:20:00,42.87,42.88,42.83,42.87,56613.0,41.4739,41.4836,41.4352,41.4739,56613.0
2024-07-17 14:25:00,42.87,42.88,42.83,42.84,89623.0,41.4739,41.4836,41.4352,41.4449,89623.0
2024-07-17 14:30:00,42.83,43.0,42.83,42.98,100346.0,41.4352,41.5997,41.4352,41.5803,100346.0
2024-07-17 14:35:00,42.99,42.99,42.94,42.98,81483.0,41.59,41.59,41.5416,41.5803,81483.0
2024-07-17 14:40:00,42.98,43.04,42.96,43.04,91231.0,41.5803,41.6384,41.561,41.6384,91231.0
2024-07-17 14:45:00,43.04,43.17,43.03,43.17,130773.0,41.6384,41.7642,41.6287,41.7642,130773.0
2024-07-17 14:50:00,43.17,43.27,43.16,43.27,104979.0,41.7642,41.8609,41.7545,41.8609,104979.0
2024-07-17 14:55:00,43.27,43.27,43.15,43.16,101908.0,41.8609,41.8609,41.7448,41.7545,101908.0
2024-07-17 15:00:00,43.16,43.18,43.1,43.1,114899.0,41.7545,41.7738,41.6964,41.6964,114899.0
2024-07-17 15:05:00,43.11,43.12,43.04,43.06,168552.0,41.7061,41.7158,41.6384,41.6577,168552.0
2024-07-17 15:10:00,43.06,43.12,43.04,43.05,105251.0,41.6577,41.7158,41.6384,41.6481,105251.0
2024-07-17 15:15:00,43.04,43.04,42.93,42.94,98748.0,41.6384,41.6384,41.532,41.5416,98748.0
2024-07-17 15:20:00,42.93,43.01,42.93,42.98,86829.0,41.532,41.6094,41.532,41.5803,86829.0
2024-07-17 15:25:00,42.97,43.01,42.97,42.97,72393.0,41.5707,41.6094,41.5707,41.5707,72393.0
2024-07-17 15:30:00,42.98,43.04,42.96,42.98,138554.0,41.5803,41.6384,41.561,41.5803,138554.0
2024-07-17 15:35:00,42.99,43.06,42.98,43.04,97309.0,41.59,41.6577,41.5803,41.6384,97309.0
2024-07-17 15:40:00,43.05,43.05,42.97,43.01,125360.0,41.6481,41.6481,41.5707,41.6094,125360.0
2024-07-17 15:45:00,43.01,43.1,42.99,43.1,194669.0,41.6094,41.6964,41.59,41.6964,194669.0
2024-07-17 15:50:00,43.1,43.16,43.06,43.08,342775.0,41.6964,41.7545,41.6577,41.6771,342775.0
2024-07-17 15:55:00,43.07,43.19,43.07,43.16,933878.0,41.6674,41.7835,41.6674,41.7545,933878.0
2024-07-18 09:30:00,42.44,42.89,42.37,42.82,534376.0,41.0579,41.4933,40.9902,41.4256,534376.0
2024-07-18 09:35:00,42.84,43.02,42.71,43.0,132325.0,41.4449,41.619,41.3191,41.5997,132325.0
2024-07-18 09:40:00,42.99,43.15,42.93,43.14,183054.0,41.59,41.7448,41.532,41.7351,183054.0
2024-07-18 09:45:00,43.15,43.39,43.12,43.34,195236.0,41.7448,41.977,41.7158,41.9286,195236.0
2024-07-18 09:50:00,43.33,43.67,43.32,43.66,387595.0,41.9189,42.2479,41.9093,42.2382,387595.0
2024-07-18 09:55:00,43.65,43.86,43.6,43.84,348091.0,42.2285,42.4317,42.1801,42.4123,348091.0
2024-07-18 10:00:00,43.84,44.13,43.75,44.09,576619.0,42.4123,42.6929,42.3253,42.6542,576619.0
2024-07-18 10:05:00,44.08,44.24,44.02,44.21,489099.0,42.6445,42.7993,42.5865,42.7703,489099.0
2024-07-18 10:10:00,44.21,44.23,43.83,43.84,332863.0,42.7703,42.7896,42.4027,42.4123,332863.0
2024-07-18 10:15:00,43.84,43.93,43.78,43.84,414599.0,42.4123,42.4994,42.3543,42.4123,414599.0
2024-07-18 10:20:00,43.84,44.0,43.83,43.97,163738.0,42.4123,42.5671,42.4027,42.5381,163738.0
2024-07-18 10:25:00,43.98,44.07,43.95,43.96,177267.0,42.5478,42.6348,42.5188,42.5284,177267.0
2024-07-18 10:30:00,43.96,44.01,43.8,43.82,387153.0,42.5284,42.5768,42.3736,42.393,387153.0
2024-07-18 10:35:00,43.81,43.81,43.6,43.65,214144.0,42.3833,42.3833,42.1801,42.2285,214144.0
2024-07-18 10:40:00,43.64,43.81,43.63,43.77,117610.0,42.2188,42.3833,42.2092,42.3446,117610.0
2024-07-18 10:45:00,43.77,43.94,43.75,43.76,121060.0,42.3446,42.5091,42.3253,42.3349,121060.0
2024-07-18 10:50:00,43.75,43.75,43.57,43.57,141707.0,42.3253,42.3253,42.1511,42.1511,141707.0
2024-07-18 10:55:00,43.58,43.79,43.52,43.77,128691.0,42.1608,42.364,42.1028,42.3446,128691.0
2024-07-18 11:00:00,43.77,43.91,43.75,43.8,130271.0,42.3446,42.4801,42.3253,42.3736,130271.0
2024-07-18 11:05:00,43.8,44.0,43.79,43.99,87236.0,42.3736,42.5671,42.364,42.5574,87236.0
2024-07-18 11:10:00,43.99,44.1,43.97,44.09,128093.0,42.5574,42.6639,42.5381,42.6542,128093.0
2024-07-18 11:15:00,44.09,44.11,44.04,44.04,140491.0,42.6542,42.6735,42.6058,42.6058,140491.0
2024-07-18 11:20:00,44.04,44.1,43.96,43.97,122901.0,42.6058,42.6639,42.5284,42.5381,122901.0
2024-07-18 11:25:00,43.97,43.97,43.83,43.84,181488.0,42.5381,42.5381,42.4027,42.4123,181488.0
2024-07-18 11:30:00,43.84,43.9,43.71,43.79,247317.0,42.4123,42.4704,42.2866,42.364,247317.0
2024-07-18 11:35:00,43.79,43.9,43.77,43.84,203289.0,42.364,42.4704,42.3446,42.4123,203289.0
2024-07-18 11:40:00,43.84,43.9,43.83,43.88,229263.0,42.4123,42.4704,42.4027,42.451,229263.0
2024-07-18 11:45:00,43.87,43.92,43.81,43.84,122559.0,42.4414,42.4897,42.3833,42.4123,122559.0
2024-07-18 11:50:00,43.84,43.87,43.8,43.83,69711.0,42.4123,42.4414,42.3736,42.4027,69711.0
2024-07-18 11:55:00,43.83,43.85,43.76,43.8,92682.0,42.4027,42.422,42.3349,42.3736,92682.0
2024-07-18 12:00:00,43.79,43.86,43.76,43.86,87274.0,42.364,42.4317,42.3349,42.4317,87274.0
2024-07-18 12:05:00,43.86,43.86,43.73,43.73,77275.0,42.4317,42.4317,42.3059,42.3059,77275.0
2024-07-18 12:10:00,43.73,43.79,43.73,43.79,65932.0,42.3059,42.364,42.3059,42.364,65932.0
2024-07-18 12:15:00,43.79,43.85,43.78,43.82,74413.0,42.364,42.422,42.3543,42.393,74413.0
2024-07-18 12:20:00,43.82,43.84,43.71,43.79,102739.0,42.393,42.4123,42.2866,42.364,102739.0
2024-07-18 12:25:00,43.79,43.92,43.76,43.86,113727.0,42.364,42.4897,42.3349,42.4317,113727.0
2024-07-18 12:30:00,43.86,43.93,43.85,43.91,84847.0,42.4317,42.4994,42.422,42.4801,84847.0
2024-07-18 12:35:00,43.91,43.93,43.86,43.9,64274.0,42.4801,42.4994,42.4317,42.4704,64274.0
2024-07-18 12:40:00,43.9,43.9,43.79,43.84,71080.0,42.4704,42.4704,42.364,42.4123,71080.0
2024-07-18 12:45:00,43.84,43.88,43.82,43.87,67981.0,42.4123,42.451,42.393,42.4414,67981.0
2024-07-18 12:50:00,43.87,43.87,43.79,43.8,82005.0,42.4414,42.4414,42.364,42.3736,82005.0
2024-07-18 12:55:00,43.8,43.81,43.69,43.69,55603.0,42.3736,42.3833,42.2672,42.2672,55603.0
2024-07-18 13:00:00,43.69,43.79,43.67,43.77,75174.0,42.2672,42.364,42.2479,42.3446,75174.0
2024-07-18 13:05:00,43.77,43.8,43.74,43.76,279291.0,42.3446,42.3736,42.3156,42.3349,279291.0
2024-07-18 13:10:00,43.76,43.87,43.75,43.86,75639.0,42.3349,42.4414,42.3253,42.4317,75639.0
2024-07-18 13:15:00,43.86,43.87,43.79,43.84,113725.0,42.4317,42.4414,42.364,42.4123,113725.0
2024-07-18 13:20:00,43.84,43.84,43.75,43.77,141037.0,42.4123,42.4123,42.3253,42.3446,141037.0
2024-07-18 13:25:00,43.77,43.78,43.72,43.75,88782.0,42.3446,42.3543,42.2962,42.3253,88782.0
2024-07-18 13:30:00,43.75,43.75,43.68,43.69,67810.0,42.3253,42.3253,42.2575,42.2672,67810.0
2024-07-18 13:35:00,43.7,43.76,43.68,43.76,78501.0,42.2769,42.3349,42.2575,42.3349,78501.0
2024-07-18 13:40:00,43.75,43.78,43.7,43.72,79724.0,42.3253,42.3543,42.2769,42.2962,79724.0
2024-07-18 13:45:00,43.72,43.72,43.5,43.52,150538.0,42.2962,42.2962,42.0834,42.1028,150538.0
2024-07-18 13:50:00,43.52,43.58,43.46,43.46,95783.0,42.1028,42.1608,42.0447,42.0447,95783.0
2024-07-18 13:55:00,43.47,43.47,43.28,43.3,178462.0,42.0544,42.0544,41.8706,41.8899,178462.0
2024-07-18 14:00:00,43.29,43.33,43.17,43.19,193630.0,41.8802,41.9189,41.7642,41.7835,193630.0
2024-07-18 14:05:00,43.19,43.22,42.97,42.98,226198.0,41.7835,41.8125,41.5707,41.5803,226198.0
2024-07-18 14:10:00,42.98,43.07,42.84,42.85,181192.0,41.5803,41.6674,41.4449,41.4546,181192.0
2024-07-18 14:15:00,42.84,43.01,42.77,42.98,346645.0,41.4449,41.6094,41.3772,41.5803,346645.0
2024-07-18 14:20:00,42.98,43.02,42.93,42.97,123043.0,41.5803,41.619,41.532,41.5707,123043.0
2024-07-18 14:25:00,42.96,43.07,42.94,43.0,128928.0,41.561,41.6674,41.5416,41.5997,128928.0
2024-07-18 14:30:00,43.0,43.07,42.99,43.01,72052.0,41.5997,41.6674,41.59,41.6094,72052.0
2024-07-18 14:35:00,43.0,43.02,42.93,43.01,90041.0,41.5997,41.619,41.532,41.6094,90041.0
2024-07-18 14:40:00,43.01,43.03,42.95,42.96,58628.0,41.6094,41.6287,41.5513,41.561,58628.0
2024-07-18 14:45:00,42.95,43.0,42.94,42.97,70728.0,41.5513,41.5997,41.5416,41.5707,70728.0
2024-07-18 14:50:00,42.97,42.98,42.93,42.95,75650.0,41.5707,41.5803,41.532,41.5513,75650.0
2024-07-18 14:55:00,42.95,42.98,42.91,42.94,88146.0,41.5513,41.5803,41.5126,41.5416,88146.0
2024-07-18 15:00:00,42.94,42.99,42.91,42.97,98406.0,41.5416,41.59,41.5126,41.5707,98406.0
2024-07-18 15:05:00,42.97,42.98,42.91,42.96,77166.0,41.5707,41.5803,41.5126,41.561,77166.0
2024-07-18 15:10:00,42.96,42.96,42.9,42.94,86135.0,41.561,41.561,41.5029,41.5416,86135.0
2024-07-18 15:15:00,42.94,42.94,42.75,42.76,152620.0,41.5416,41.5416,41.3578,41.3675,152620.0
2024-07-18 15:20:00,42.76,42.77,42.68,42.69,116511.0,41.3675,41.3772,41.2901,41.2998,116511.0
2024-07-18 15:25:00,42.69,42.75,42.66,42.68,110873.0,41.2998,41.3578,41.2708,41.2901,110873.0
2024-07-18 15:30:00,42.68,42.72,42.65,42.66,127029.0,41.2901,41.3288,41.2611,41.2708,127029.0
2024-07-18 15:35:00,42.66,42.67,42.6,42.61,100061.0,41.2708,41.2804,41.2127,41.2224,100061.0
2024-07-18 15:40:00,42.61,42.64,42.48,42.52,181662.0,41.2224,41.2514,41.0966,41.1353,181662.0
2024-07-18 15:45:00,42.52,42.52,42.45,42.5,204473.0,41.1353,41.1353,41.0676,41.116,204473.0
2024-07-18 15:50:00,42.5,42.65,42.49,42.54,244811.0,41.116,41.2611,41.1063,41.1547,244811.0
2024-07-18 15:55:00,42.55,42.56,42.38,42.41,964161.0,41.1643,41.174,40.9999,41.0289,964161.0
2024-07-19 09:30:00,42.63,42.66,42.11,42.19,610655.0,41.2417,41.2708,40.7387,40.8161,610655.0
2024-07-19 09:35:00,42.19,42.38,42.08,42.13,374593.0,40.8161,40.9999,40.7096,40.758,374593.0
2024-07-19 09:40:00,42.14,42.39,42.06,42.3,133582.0,40.7677,41.0096,40.6903,40.9225,133582.0
2024-07-19 09:45:00,42.28,42.32,42.18,42.21,72306.0,40.9031,40.9418,40.8064,40.8354,72306.0
2024-07-19 09:50:00,42.2,42.2,42.04,42.11,114455.0,40.8257,40.8257,40.671,40.7387,114455.0
2024-07-19 09:55:00,42.11,42.27,42.09,42.22,78585.0,40.7387,40.8935,40.7193,40.8451,78585.0
2024-07-19 10:00:00,42.22,42.24,42.06,42.08,110370.0,40.8451,40.8644,40.6903,40.7096,110370.0
2024-07-19 10:05:00,42.07,42.07,41.89,42.01,236008.0,40.7,40.7,40.5258,40.6419,236008.0
2024-07-19 10:10:00,42.01,42.03,41.91,41.98,128443.0,40.6419,40.6613,40.5452,40.6129,128443.0
2024-07-19 10:15:00,41.98,42.02,41.95,41.98,84204.0,40.6129,40.6516,40.5839,40.6129,84204.0
2024-07-19 10:20:00,41.98,41.99,41.88,41.91,142894.0,40.6129,40.6226,40.5162,40.5452,142894.0
2024-07-19 10:25:00,41.91,41.91,41.84,41.87,78033.0,40.5452,40.5452,40.4775,40.5065,78033.0
2024-07-19 10:30:00,41.86,41.97,41.84,41.88,172752.0,40.4968,40.6032,40.4775,40.5162,172752.0
2024-07-19 10:35:00,41.89,41.96,41.86,41.89,75173.0,40.5258,40.5936,40.4968,40.5258,75173.0
2024-07-19 10:40:00,41.88,41.92,41.79,41.83,87200.0,40.5162,40.5549,40.4291,40.4678,87200.0
2024-07-19 10:45:00,41.82,41.85,41.76,41.77,92852.0,40.4581,40.4871,40.4001,40.4097,92852.0
2024-07-19 10:50:00,41.77,41.78,41.69,41.71,152110.0,40.4097,40.4194,40.3323,40.3517,152110.0
2024-07-19 10:55:00,41.71,41.71,41.64,41.68,132394.0,40.3517,40.3517,40.284,40.3227,132394.0
2024-07-19 11:00:00,41.67,41.71,41.6,41.66,154058.0,40.313,40.3517,40.2453,40.3033,154058.0
2024-07-19 11:05:00,41.66,41.77,41.63,41.75,61296.0,40.3033,40.4097,40.2743,40.3904,61296.0
2024-07-19 11:10:00,41.76,41.79,41.74,41.74,57542.0,40.4001,40.4291,40.3807,40.3807,57542.0
2024-07-19 11:15:00,41.75,41.87,41.71,41.84,59600.0,40.3904,40.5065,40.3517,40.4775,59600.0
2024-07-19 11:20:00,41.84,41.92,41.82,41.89,75970.0,40.4775,40.5549,40.4581,40.5258,75970.0
2024-07-19 11:25:00,41.88,41.94,41.84,41.94,69752.0,40.5162,40.5742,40.4775,40.5742,69752.0
2024-07-19 11:30:00,41.94,41.97,41.9,41.9,81787.0,40.5742,40.6032,40.5355,40.5355,81787.0
2024-07-19 11:35:00,41.9,41.99,41.86,41.95,125733.0,40.5355,40.6226,40.4968,40.5839,125733.0
2024-07-19 11:40:00,41.94,42.0,41.93,41.98,35195.0,40.5742,40.6323,40.5645,40.6129,35195.0
2024-07-19 11:45:00,41.98,42.07,41.96,42.02,49780.0,40.6129,40.7,40.5936,40.6516,49780.0
2024-07-19 11:50:00,42.02,42.07,42.01,42.04,59277.0,40.6516,40.7,40.6419,40.671,59277.0
2024-07-19 11:55:00,42.04,42.14,42.03,42.11,75216.0,40.671,40.7677,40.6613,40.7387,75216.0
2024-07-19 12:00:00,42.12,42.22,42.11,42.2,53473.0,40.7483,40.8451,40.7387,40.8257,53473.0
2024-07-19 12:05:00,42.2,42.33,42.17,42.33,77835.0,40.8257,40.9515,40.7967,40.9515,77835.0
2024-07-19 12:10:00,42.33,42.37,42.31,42.37,71307.0,40.9515,40.9902,40.9322,40.9902,71307.0
2024-07-19 12:15:00,42.37,42.45,42.37,42.45,84160.0,40.9902,41.0676,40.9902,41.0676,84160.0
2024-07-19 12:20:00,42.45,42.45,42.37,42.38,80174.0,41.0676,41.0676,40.9902,40.9999,80174.0
2024-07-19 12:25:00,42.38,42.39,42.25,42.34,105405.0,40.9999,41.0096,40.8741,40.9612,105405.0
2024-07-19 12:30:00,42.34,42.38,42.31,42.36,59041.0,40.9612,40.9999,40.9322,40.9805,59041.0
2024-07-19 12:35:00,42.36,42.53,42.35,42.46,119521.0,40.9805,41.145,40.9709,41.0773,119521.0
2024-07-19 12:40:00,42.46,42.49,42.42,42.43,53720.0,41.0773,41.1063,41.0386,41.0483,53720.0
2024-07-19 12:45:00,42.43,42.48,42.42,42.48,50866.0,41.0483,41.0966,41.0386,41.0966,50866.0
2024-07-19 12:50:00,42.48,42.49,42.43,42.44,75471.0,41.0966,41.1063,41.0483,41.0579,75471.0
2024-07-19 12:55:00,42.44,42.49,42.43,42.46,60216.0,41.0579,41.1063,41.0483,41.0773,60216.0
2024-07-19 13:00:00,42.46,42.47,42.41,42.43,69759.0,41.0773,41.0869,41.0289,41.0483,69759.0
2024-07-19 13:05:00,42.44,42.5,42.41,42.5,77507.0,41.0579,41.116,41.0289,41.116,77507.0
2024-07-19 13:10:00,42.5,42.52,42.41,42.43,98886.0,41.116,41.1353,41.0289,41.0483,98886.0
2024-07-19 13:15:00,42.43,42.51,42.42,42.51,108903.0,41.0483,41.1256,41.0386,41.1256,108903.0
2024-07-19 13:20:00,42.51,42.59,42.5,42.57,74429.0,41.1256,41.203,41.116,41.1837,74429.0
2024-07-19 13:25:00,42.57,42.64,42.56,42.63,81671.0,41.1837,41.2514,41.174,41.2417,81671.0
2024-07-19 13:30:00,42.62,42.75,42.62,42.74,139852.0,41.2321,41.3578,41.2321,41.3482,139852.0
2024-07-19 13:35:00,42.73,42.8,42.73,42.8,100222.0,41.3385,41.4062,41.3385,41.4062,100222.0
2024-07-19 13:40:00,42.79,42.79,42.68,42.69,112242.0,41.3965,41.3965,41.2901,41.2998,112242.0
2024-07-19 13:45:00,42.69,42.69,42.62,42.64,61233.0,41.2998,41.2998,41.2321,41.2514,61233.0
2024-07-19 13:50:00,42.64,42.75,42.61,42.71,67762.0,41.2514,41.3578,41.2224,41.3191,67762.0
2024-07-19 13:55:00,42.7,42.76,42.7,42.73,78648.0,41.3095,41.3675,41.3095,41.3385,78648.0
2024-07-19 14:00:00,42.73,42.82,42.73,42.81,106507.0,41.3385,41.4256,41.3385,41.4159,106507.0
2024-07-19 14:05:00,42.8,42.81,42.71,42.73,69140.0,41.4062,41.4159,41.3191,41.3385,69140.0
2024-07-19 14:10:00,42.72,42.79,42.7,42.77,95431.0,41.3288,41.3965,41.3095,41.3772,95431.0
2024-07-19 14:15:00,42.77,42.83,42.76,42.8,100548.0,41.3772,41.4352,41.3675,41.4062,100548.0
2024-07-19 14:20:00,42.8,42.81,42.72,42.72,135993.0,41.4062,41.4159,41.3288,41.3288,135993.0
2024-07-19 14:25:00,42.72,42.78,42.7,42.77,91951.0,41.3288,41.3869,41.3095,41.3772,91951.0
2024-07-19 14:30:00,42.77,42.79,42.64,42.65,101795.0,41.3772,41.3965,41.2514,41.2611,101795.0
2024-07-19 14:35:00,42.64,42.66,42.61,42.65,60461.0,41.2514,41.2708,41.2224,41.2611,60461.0
2024-07-19 14:40:00,42.65,42.66,42.61,42.62,69000.0,41.2611,41.2708,41.2224,41.2321,69000.0
2024-07-19 14:45:00,42.62,42.68,42.61,42.68,76962.0,41.2321,41.2901,41.2224,41.2901,76962.0
2024-07-19 14:50:00,42.67,42.76,42.67,42.76,64261.0,41.2804,41.3675,41.2804,41.3675,64261.0
2024-07-19 14:55:00,42.76,42.77,42.7,42.71,89161.0,41.3675,41.3772,41.3095,41.3191,89161.0
2024-07-19 15:00:00,42.71,42.71,42.65,42.67,48518.0,41.3191,41.3191,41.2611,41.2804,48518.0
2024-07-19 15:05:00,42.66,42.68,42.62,42.63,43967.0,41.2708,41.2901,41.2321,41.2417,43967.0
2024-07-19 15:10:00,42.63,42.67,42.62,42.66,46977.0,41.2417,41.2804,41.2321,41.2708,46977.0
2024-07-19 15:15:00,42.66,42.73,42.66,42.72,45379.0,41.2708,41.3385,41.2708,41.3288,45379.0
2024-07-19 15:20:00,42.73,42.75,42.72,42.72,39984.0,41.3385,41.3578,41.3288,41.3288,39984.0
2024-07-19 15:25:00,42.72,42.73,42.65,42.66,66282.0,41.3288,41.3385,41.2611,41.2708,66282.0
2024-07-19 15:30:00,42.66,42.69,42.63,42.64,58622.0,41.2708,41.2998,41.2417,41.2514,58622.0
2024-07-19 15:35:00,42.65,42.65,42.55,42.55,68480.0,41.2611,41.2611,41.1643,41.1643,68480.0
2024-07-19 15:40:00,42.55,42.58,42.51,42.58,73678.0,41.1643,41.1934,41.1256,41.1934,73678.0
2024-07-19 15:45:00,42.58,42.67,42.56,42.67,104846.0,41.1934,41.2804,41.174,41.2804,104846.0
2024-07-19 15:50:00,42.67,42.73,42.64,42.64,144471.0,41.2804,41.3385,41.2514,41.2514,144471.0
2024-07-19 15:55:00,42.64,42.66,42.59,42.66,581348.0,41.2514,41.2708,41.203,41.2708,581348.0
2024-07-22 09:30:00,42.43,42.79,42.37,42.74,239462.0,41.0483,41.3965,40.9902,41.3482,239462.0
2024-07-22 09:35:00,42.75,42.9,42.7,42.81,141628.0,41.3578,41.5029,41.3095,41.4159,141628.0
2024-07-22 09:40:00,42.8,42.93,42.73,42.77,110713.0,41.4062,41.532,41.3385,41.3772,110713.0
2024-07-22 09:45:00,42.78,42.83,42.67,42.82,100351.0,41.3869,41.4352,41.2804,41.4256,100351.0
2024-07-22 09:50:00,42.82,42.87,42.71,42.75,89829.0,41.4256,41.4739,41.3191,41.3578,89829.0
2024-07-22 09:55:00,42.75,42.75,42.46,42.53,75119.0,41.3578,41.3578,41.0773,41.145,75119.0
2024-07-22 10:00:00,42.51,42.53,42.38,42.43,138061.0,41.1256,41.145,40.9999,41.0483,138061.0
2024-07-22 10:05:00,42.43,42.56,42.37,42.55,97735.0,41.0483,41.174,40.9902,41.1643,97735.0
2024-07-22 10:10:00,42.55,42.57,42.42,42.5,154112.0,41.1643,41.1837,41.0386,41.116,154112.0
2024-07-22 10:15:00,42.49,42.55,42.44,42.54,148647.0,41.1063,41.1643,41.0579,41.1547,148647.0
2024-07-22 10:20:00,42.53,42.81,42.53,42.74,108255.0,41.145,41.4159,41.145,41.3482,108255.0
2024-07-22 10:25:00,42.73,42.75,42.56,42.6,193799.0,41.3385,41.3578,41.174,41.2127,193799.0
2024-07-22 10:30:00,42.61,42.65,42.53,42.57,61619.0,41.2224,41.2611,41.145,41.1837,61619.0
2024-07-22 10:35:00,42.57,42.73,42.56,42.71,87820.0,41.1837,41.3385,41.174,41.3191,87820.0
2024-07-22 10:40:00,42.71,42.71,42.61,42.66,51473.0,41.3191,41.3191,41.2224,41.2708,51473.0
2024-07-22 10:45:00,42.66,42.7,42.63,42.66,45785.0,41.2708,41.3095,41.2417,41.2708,45785.0
2024-07-22 10:50:00,42.66,42.73,42.59,42.68,41295.0,41.2708,41.3385,41.203,41.2901,41295.0
2024-07-22 10:55:00,42.68,42.76,42.67,42.73,52289.0,41.2901,41.3675,41.2804,41.3385,52289.0
2024-07-22 11:00:00,42.73,42.88,42.7,42.88,105788.0,41.3385,41.4836,41.3095,41.4836,105788.0
2024-07-22 11:05:00,42.87,42.9,42.78,42.8,81309.0,41.4739,41.5029,41.3869,41.4062,81309.0
2024-07-22 11:10:00,42.8,42.88,42.76,42.87,48357.0,41.4062,41.4836,41.3675,41.4739,48357.0
2024-07-22 11:15:00,42.87,42.94,42.87,42.94,60982.0,41.4739,41.5416,41.4739,41.5416,60982.0
2024-07-22 11:20:00,42.95,42.98,42.89,42.94,78191.0,41.5513,41.5803,41.4933,41.5416,78191.0
2024-07-22 11:25:00,42.94,42.98,42.91,42.92,42016.0,41.5416,41.5803,41.5126,41.5223,42016.0
2024-07-22 11:30:00,42.91,42.95,42.86,42.93,80819.0,41.5126,41.5513,41.4642,41.532,80819.0
2024-07-22 11:35:00,42.92,42.95,42.82,42.82,47857.0,41.5223,41.5513,41.4256,41.4256,47857.0
2024-07-22 11:40:00,42.82,42.83,42.79,42.83,32849.0,41.4256,41.4352,41.3965,41.4352,32849.0
2024-07-22 11:45:00,42.83,42.84,42.76,42.8,32444.0,41.4352,41.4449,41.3675,41.4062,32444.0
2024-07-22 11:50:00,42.8,42.89,42.79,42.88,70478.0,41.4062,41.4933,41.3965,41.4836,70478.0
2024-07-22 11:55:00,42.88,42.89,42.85,42.88,24496.0,41.4836,41.4933,41.4546,41.4836,24496.0
2024-07-22 12:00:00,42.89,42.89,42.79,42.79,38699.0,41.4933,41.4933,41.3965,41.3965,38699.0
2024-07-22 12:05:00,42.8,42.84,42.78,42.82,46550.0,41.4062,41.4449,41.3869,41.4256,46550.0
2024-07-22 12:10:00,42.82,42.84,42.77,42.8,37089.0,41.4256,41.4449,41.3772,41.4062,37089.0
2024-07-22 12:15:00,42.8,42.84,42.78,42.83,49038.0,41.4062,41.4449,41.3869,41.4352,49038.0
2024-07-22 12:20:00,42.84,42.86,42.73,42.77,52159.0,41.4449,41.4642,41.3385,41.3772,52159.0
2024-07-22 12:25:00,42.77,42.83,42.77,42.8,39959.0,41.3772,41.4352,41.3772,41.4062,39959.0
2024-07-22 12:30:00,42.79,42.8,42.75,42.79,27256.0,41.3965,41.4062,41.3578,41.3965,27256.0
2024-07-22 12:35:00,42.79,42.84,42.77,42.81,44905.0,41.3965,41.4449,41.3772,41.4159,44905.0
2024-07-22 12:40:00,42.8,42.81,42.76,42.81,27544.0,41.4062,41.4159,41.3675,41.4159,27544.0
2024-07-22 12:45:00,42.8,42.81,42.74,42.76,35751.0,41.4062,41.4159,41.3482,41.3675,35751.0
2024-07-22 12:50:00,42.76,42.86,42.73,42.84,50768.0,41.3675,41.4642,41.3385,41.4449,50768.0
2024-07-22 12:55:00,42.84,42.86,42.83,42.84,27484.0,41.4449,41.4642,41.4352,41.4449,27484.0
2024-07-22 13:00:00,42.84,42.88,42.83,42.88,37642.0,41.4449,41.4836,41.4352,41.4836,37642.0
2024-07-22 13:05:00,42.88,42.89,42.77,42.79,24636.0,41.4836,41.4933,41.3772,41.3965,24636.0
2024-07-22 13:10:00,42.79,42.79,42.74,42.79,36998.0,41.3965,41.3965,41.3482,41.3965,36998.0
2024-07-22 13:15:00,42.79,42.84,42.77,42.83,25964.0,41.3965,41.4449,41.3772,41.4352,25964.0
2024-07-22 13:20:00,42.83,42.84,42.77,42.79,44231.0,41.4352,41.4449,41.3772,41.3965,44231.0
2024-07-22 13:25:00,42.79,42.79,42.71,42.72,73591.0,41.3965,41.3965,41.3191,41.3288,73591.0
2024-07-22 13:30:00,42.72,42.74,42.71,42.73,55652.0,41.3288,41.3482,41.3191,41.3385,55652.0
2024-07-22 13:35:00,42.72,42.74,42.67,42.73,39302.0,41.3288,41.3482,41.2804,41.3385,39302.0
2024-07-22 13:40:00,42.74,42.78,42.7,42.71,37829.0,41.3482,41.3869,41.3095,41.3191,37829.0
2024-07-22 13:45:00,42.71,42.76,42.7,42.72,47107.0,41.3191,41.3675,41.3095,41.3288,47107.0
2024-07-22 13:50:00,42.72,42.74,42.69,42.74,19287.0,41.3288,41.3482,41.2998,41.3482,19287.0
2024-07-22 13:55:00,42.74,42.75,42.66,42.67,30431.0,41.3482,41.3578,41.2708,41.2804,30431.0
2024-07-22 14:00:00,42.67,42.67,42.56,42.58,34618.0,41.2804,41.2804,41.174,41.1934,34618.0
2024-07-22 14:05:00,42.58,42.64,42.57,42.6,46914.0,41.1934,41.2514,41.1837,41.2127,46914.0
2024-07-22 14:10:00,42.6,42.62,42.56,42.59,42944.0,41.2127,41.2321,41.174,41.203,42944.0
2024-07-22 14:15:00,42.59,42.63,42.58,42.62,27388.0,41.203,41.2417,41.1934,41.2321,27388.0
2024-07-22 14:20:00,42.62,42.65,42.6,42.63,30268.0,41.2321,41.2611,41.2127,41.2417,30268.0
2024-07-22 14:25:00,42.64,42.68,42.62,42.68,29889.0,41.2514,41.2901,41.2321,41.2901,29889.0
2024-07-22 14:30:00,42.68,42.71,42.67,42.7,48200.0,41.2901,41.3191,41.2804,41.3095,48200.0
2024-07-22 14:35:00,42.7,42.71,42.67,42.69,20848.0,41.3095,41.3191,41.2804,41.2998,20848.0
2024-07-22 14:40:00,42.7,42.75,42.69,42.73,39159.0,41.3095,41.3578,41.2998,41.3385,39159.0
2024-07-22 14:45:00,42.73,42.73,42.67,42.67,20940.0,41.3385,41.3385,41.2804,41.2804,20940.0
2024-07-22 14:50:00,42.68,42.71,42.66,42.68,48676.0,41.2901,41.3191,41.2708,41.2901,48676.0
2024-07-22 14:55:00,42.68,42.72,42.64,42.64,44627.0,41.2901,41.3288,41.2514,41.2514,44627.0
2024-07-22 15:00:00,42.64,42.67,42.6,42.62,115649.0,41.2514,41.2804,41.2127,41.2321,115649.0
2024-07-22 15:05:00,42.61,42.63,42.58,42.59,38014.0,41.2224,41.2417,41.1934,41.203,38014.0
2024-07-22 15:10:00,42.59,42.64,42.58,42.62,269512.0,41.203,41.2514,41.1934,41.2321,269512.0
2024-07-22 15:15:00,42.62,42.64,42.59,42.63,49169.0,41.2321,41.2514,41.203,41.2417,49169.0
2024-07-22 15:20:00,42.62,42.65,42.61,42.62,44506.0,41.2321,41.2611,41.2224,41.2321,44506.0
2024-07-22 15:25:00,42.62,42.66,42.61,42.64,44687.0,41.2321,41.2708,41.2224,41.2514,44687.0
2024-07-22 15:30:00,42.64,42.66,42.56,42.56,100152.0,41.2514,41.2708,41.174,41.174,100152.0
2024-07-22 15:35:00,42.57,42.59,42.53,42.54,99692.0,41.1837,41.203,41.145,41.1547,99692.0
2024-07-22 15:40:00,42.54,42.54,42.41,42.42,106493.0,41.1547,41.1547,41.0289,41.0386,106493.0
2024-07-22 15:45:00,42.43,42.47,42.37,42.39,450766.0,41.0483,41.0869,40.9902,41.0096,450766.0
2024-07-22 15:50:00,42.39,42.48,42.39,42.46,194949.0,41.0096,41.0966,41.0096,41.0773,194949.0
2024-07-22 15:55:00,42.47,42.72,42.46,42.7,794807.0,41.0869,41.3288,41.0773,41.3095,794807.0
2024-07-23 09:30:00,42.44,42.54,42.25,42.25,168424.0,41.0579,41.1547,40.8741,40.8741,168424.0
2024-07-23 09:35:00,42.25,42.34,42.18,42.18,106965.0,40.8741,40.9612,40.8064,40.8064,106965.0
2024-07-23 09:40:00,42.17,42.31,42.09,42.16,182033.0,40.7967,40.9322,40.7193,40.787,182033.0
2024-07-23 09:45:00,42.13,42.23,42.08,42.18,225627.0,40.758,40.8548,40.7096,40.8064,225627.0
2024-07-23 09:50:00,42.17,42.22,42.06,42.11,93353.0,40.7967,40.8451,40.6903,40.7387,93353.0
2024-07-23 09:55:00,42.09,42.12,42.01,42.04,112225.0,40.7193,40.7483,40.6419,40.671,112225.0
2024-07-23 10:00:00,42.04,42.17,41.96,42.07,274754.0,40.671,40.7967,40.5936,40.7,274754.0
2024-07-23 10:05:00,42.07,42.09,41.97,42.01,116680.0,40.7,40.7193,40.6032,40.6419,116680.0
2024-07-23 10:10:00,42.01,42.14,41.99,42.11,62491.0,40.6419,40.7677,40.6226,40.7387,62491.0
2024-07-23 10:15:00,42.11,42.13,42.05,42.12,85751.0,40.7387,40.758,40.6806,40.7483,85751.0
2024-07-23 10:20:00,42.13,42.16,42.07,42.1,133540.0,40.758,40.787,40.7,40.729,133540.0
2024-07-23 10:25:00,42.11,42.12,41.97,42.02,278668.0,40.7387,40.7483,40.6032,40.6516,278668.0
2024-07-23 10:30:00,42.02,42.06,41.96,41.98,88730.0,40.6516,40.6903,40.5936,40.6129,88730.0
2024-07-23 10:35:00,41.98,42.03,41.95,42.01,124215.0,40.6129,40.6613,40.5839,40.6419,124215.0
2024-07-23 10:40:00,42.0,42.02,41.96,42.01,133925.0,40.6323,40.6516,40.5936,40.6419,133925.0
2024-07-23 10:45:00,42.02,42.07,41.93,41.97,260724.0,40.6516,40.7,40.5645,40.6032,260724.0
2024-07-23 10:50:00,41.97,42.01,41.9,41.91,152031.0,40.6032,40.6419,40.5355,40.5452,152031.0
2024-07-23 10:55:00,41.91,42.01,41.91,42.0,94251.0,40.5452,40.6419,40.5452,40.6323,94251.0
2024-07-23 11:00:00,41.99,42.03,41.96,42.01,97185.0,40.6226,40.6613,40.5936,40.6419,97185.0
2024-07-23 11:05:00,42.01,42.02,41.97,42.02,47004.0,40.6419,40.6516,40.6032,40.6516,47004.0
2024-07-23 11:10:00,42.02,42.03,41.99,42.02,72715.0,40.6516,40.6613,40.6226,40.6516,72715.0
2024-07-23 11:15:00,42.02,42.06,41.96,41.97,135906.0,40.6516,40.6903,40.5936,40.6032,135906.0
2024-07-23 11:20:00,41.97,42.02,41.96,41.99,70839.0,40.6032,40.6516,40.5936,40.6226,70839.0
2024-07-23 11:25:00,41.98,42.01,41.96,41.98,85482.0,40.6129,40.6419,40.5936,40.6129,85482.0
2024-07-23 11:30:00,41.98,42.09,41.96,42.04,261656.0,40.6129,40.7193,40.5936,40.671,261656.0
2024-07-23 11:35:00,42.03,42.12,41.99,42.08,115910.0,40.6613,40.7483,40.6226,40.7096,115910.0
2024-07-23 11:40:00,42.08,42.16,42.07,42.11,171859.0,40.7096,40.787,40.7,40.7387,171859.0
2024-07-23 11:45:00,42.09,42.1,42.05,42.08,77892.0,40.7193,40.729,40.6806,40.7096,77892.0
2024-07-23 11:50:00,42.08,42.12,42.01,42.05,102798.0,40.7096,40.7483,40.6419,40.6806,102798.0
2024-07-23 11:55:00,42.05,42.09,42.04,42.06,40934.0,40.6806,40.7193,40.671,40.6903,40934.0
2024-07-23 12:00:00,42.07,42.09,42.05,42.09,35184.0,40.7,40.7193,40.6806,40.7193,35184.0
2024-07-23 12:05:00,42.09,42.1,42.06,42.09,42994.0,40.7193,40.729,40.6903,40.7193,42994.0
2024-07-23 12:10:00,42.08,42.1,42.04,42.07,50405.0,40.7096,40.729,40.671,40.7,50405.0
2024-07-23 12:15:00,42.07,42.1,42.06,42.09,37576.0,40.7,40.729,40.6903,40.7193,37576.0
2024-07-23 12:20:00,42.09,42.1,42.05,42.06,43852.0,40.7193,40.729,40.6806,40.6903,43852.0
2024-07-23 12:25:00,42.05,42.07,42.04,42.05,24072.0,40.6806,40.7,40.671,40.6806,24072.0
2024-07-23 12:30:00,42.05,42.05,41.99,42.01,64104.0,40.6806,40.6806,40.6226,40.6419,64104.0
2024-07-23 12:35:00,42.02,42.04,42.0,42.02,49423.0,40.6516,40.671,40.6323,40.6516,49423.0
2024-07-23 12:40:00,42.02,42.08,42.0,42.08,27654.0,40.6516,40.7096,40.6323,40.7096,27654.0
2024-07-23 12:45:00,42.08,42.08,42.0,42.02,24749.0,40.7096,40.7096,40.6323,40.6516,24749.0
2024-07-23 12:50:00,42.02,42.03,41.98,41.98,19771.0,40.6516,40.6613,40.6129,40.6129,19771.0
2024-07-23 12:55:00,41.99,42.02,41.98,42.0,43920.0,40.6226,40.6516,40.6129,40.6323,43920.0
2024-07-23 13:00:00,42.0,42.04,41.98,42.04,55393.0,40.6323,40.671,40.6129,40.671,55393.0
2024-07-23 13:05:00,42.03,42.08,41.99,42.07,541104.0,40.6613,40.7096,40.6226,40.7,541104.0
2024-07-23 13:10:00,42.08,42.22,42.07,42.21,49313.0,40.7096,40.8451,40.7,40.8354,49313.0
2024-07-23 13:15:00,42.21,42.23,42.16,42.17,57508.0,40.8354,40.8548,40.787,40.7967,57508.0
2024-07-23 13:20:00,42.18,42.23,42.17,42.18,59413.0,40.8064,40.8548,40.7967,40.8064,59413.0
2024-07-23 13:25:00,42.19,42.23,42.17,42.23,32904.0,40.8161,40.8548,40.7967,40.8548,32904.0
2024-07-23 13:30:00,42.23,42.24,42.21,42.21,67617.0,40.8548,40.8644,40.8354,40.8354,67617.0
2024-07-23 13:35:00,42.22,42.24,42.18,42.23,47921.0,40.8451,40.8644,40.8064,40.8548,47921.0
2024-07-23 13:40:00,42.23,42.31,42.23,42.3,57659.0,40.8548,40.9322,40.8548,40.9225,57659.0
2024-07-23 13:45:00,42.3,42.35,42.29,42.34,36057.0,40.9225,40.9709,40.9128,40.9612,36057.0
2024-07-23 13:50:00,42.34,42.37,42.31,42.37,39310.0,40.9612,40.9902,40.9322,40.9902,39310.0
2024-07-23 13:55:00,42.37,42.38,42.31,42.32,55317.0,40.9902,40.9999,40.9322,40.9418,55317.0
2024-07-23 14:00:00,42.32,42.33,42.25,42.27,39935.0,40.9418,40.9515,40.8741,40.8935,39935.0
2024-07-23 14:05:00,42.27,42.34,42.27,42.34,21808.0,40.8935,40.9612,40.8935,40.9612,21808.0
2024-07-23 14:10:00,42.34,42.34,42.28,42.29,23794.0,40.9612,40.9612,40.9031,40.9128,23794.0
2024-07-23 14:15:00,42.29,42.33,42.28,42.3,37309.0,40.9128,40.9515,40.9031,40.9225,37309.0
2024-07-23 14:20:00,42.3,42.35,42.29,42.34,42351.0,40.9225,40.9709,40.9128,40.9612,42351.0
2024-07-23 14:25:00,42.34,42.41,42.33,42.41,178133.0,40.9612,41.0289,40.9515,41.0289,178133.0
2024-07-23 14:30:00,42.41,42.5,42.4,42.49,136984.0,41.0289,41.116,41.0192,41.1063,136984.0
2024-07-23 14:35:00,42.5,42.51,42.47,42.51,98538.0,41.116,41.1256,41.0869,41.1256,98538.0
2024-07-23 14:40:00,42.51,42.53,42.48,42.51,108739.0,41.1256,41.145,41.0966,41.1256,108739.0
2024-07-23 14:45:00,42.51,42.58,42.5,42.57,98022.0,41.1256,41.1934,41.116,41.1837,98022.0
2024-07-23 14:50:00,42.57,42.64,42.56,42.64,142464.0,41.1837,41.2514,41.174,41.2514,142464.0
2024-07-23 14:55:00,42.64,42.67,42.61,42.65,110856.0,41.2514,41.2804,41.2224,41.2611,110856.0
2024-07-23 15:00:00,42.65,42.67,42.61,42.66,132231.0,41.2611,41.2804,41.2224,41.2708,132231.0
2024-07-23 15:05:00,42.66,42.67,42.6,42.67,138146.0,41.2708,41.2804,41.2127,41.2804,138146.0
2024-07-23 15:10:00,42.66,42.68,42.61,42.62,98677.0,41.2708,41.2901,41.2224,41.2321,98677.0
2024-07-23 15:15:00,42.62,42.69,42.61,42.66,133984.0,41.2321,41.2998,41.2224,41.2708,133984.0
2024-07-23 15:20:00,42.66,42.73,42.65,42.73,136489.0,41.2708,41.3385,41.2611,41.3385,136489.0
2024-07-23 15:25:00,42.73,42.8,42.73,42.77,187642.0,41.3385,41.4062,41.3385,41.3772,187642.0
2024-07-23 15:30:00,42.76,42.77,42.68,42.71,165714.0,41.3675,41.3772,41.2901,41.3191,165714.0
2024-07-23 15:35:00,42.71,42.81,42.69,42.77,250582.0,41.3191,41.4159,41.2998,41.3772,250582.0
2024-07-23 15:40:00,42.77,42.82,42.74,42.8,224515.0,41.3772,41.4256,41.3482,41.4062,224515.0
2024-07-23 15:45:00,42.8,42.95,42.8,42.94,335830.0,41.4062,41.5513,41.4062,41.5416,335830.0
2024-07-23 15:50:00,42.94,42.99,42.92,42.94,650503.0,41.5416,41.59,41.5223,41.5416,650503.0
2024-07-23 15:55:00,42.93,43.08,42.9,42.98,1952064.0,41.532,41.6771,41.5029,41.5803,1952064.0
2024-07-24 09:30:00,43.25,43.63,43.25,43.54,231362.0,41.8415,42.2092,41.8415,42.1221,231362.0
2024-07-24 09:35:00,43.53,43.79,43.38,43.75,206569.0,42.1124,42.364,41.9673,42.3253,206569.0
2024-07-24 09:40:00,43.76,43.98,43.72,43.94,344624.0,42.3349,42.5478,42.2962,42.5091,344624.0
2024-07-24 09:45:00,43.94,44.16,43.82,44.16,519011.0,42.5091,42.7219,42.393,42.7219,519011.0
2024-07-24 09:50:00,44.15,44.23,43.79,43.8,449388.0,42.7122,42.7896,42.364,42.3736,449388.0
2024-07-24 09:55:00,43.8,43.95,43.77,43.91,218857.0,42.3736,42.5188,42.3446,42.4801,218857.0
2024-07-24 10:00:00,43.9,43.92,43.76,43.8,247499.0,42.4704,42.4897,42.3349,42.3736,247499.0
2024-07-24 10:05:00,43.8,43.89,43.57,43.61,341160.0,42.3736,42.4607,42.1511,42.1898,341160.0
2024-07-24 10:10:00,43.61,43.79,43.58,43.77,242538.0,42.1898,42.364,42.1608,42.3446,242538.0
2024-07-24 10:15:00,43.77,43.78,43.65,43.71,235583.0,42.3446,42.3543,42.2285,42.2866,235583.0
2024-07-24 10:20:00,43.71,43.71,43.56,43.57,170244.0,42.2866,42.2866,42.1415,42.1511,170244.0
2024-07-24 10:25:00,43.57,43.62,43.42,43.45,128203.0,42.1511,42.1995,42.006,42.035,128203.0
2024-07-24 10:30:00,43.46,43.62,43.42,43.58,136830.0,42.0447,42.1995,42.006,42.1608,136830.0
2024-07-24 10:35:00,43.58,43.6,43.46,43.5,120743.0,42.1608,42.1801,42.0447,42.0834,120743.0
2024-07-24 10:40:00,43.5,43.64,43.46,43.58,126084.0,42.0834,42.2188,42.0447,42.1608,126084.0
2024-07-24 10:45:00,43.58,43.71,43.56,43.66,122316.0,42.1608,42.2866,42.1415,42.2382,122316.0
2024-07-24 10:50:00,43.66,43.78,43.65,43.75,92144.0,42.2382,42.3543,42.2285,42.3253,92144.0
2024-07-24 10:55:00,43.75,43.83,43.7,43.83,187727.0,42.3253,42.4027,42.2769,42.4027,187727.0
2024-07-24 11:00:00,43.82,43.86,43.73,43.86,178446.0,42.393,42.4317,42.3059,42.4317,178446.0
2024-07-24 11:05:00,43.85,43.88,43.82,43.88,223608.0,42.422,42.451,42.393,42.451,223608.0
2024-07-24 11:10:00,43.88,43.99,43.88,43.96,158528.0,42.451,42.5574,42.451,42.5284,158528.0
2024-07-24 11:15:00,43.96,44.02,43.84,43.87,176614.0,42.5284,42.5865,42.4123,42.4414,176614.0
2024-07-24 11:20:00,43.86,43.91,43.79,43.88,244234.0,42.4317,42.4801,42.364,42.451,244234.0
2024-07-24 11:25:00,43.89,44.0,43.81,43.84,294644.0,42.4607,42.5671,42.3833,42.4123,294644.0
2024-07-24 11:30:00,43.84,43.92,43.77,43.92,192032.0,42.4123,42.4897,42.3446,42.4897,192032.0
2024-07-24 11:35:00,43.92,44.01,43.87,43.98,132609.0,42.4897,42.5768,42.4414,42.5478,132609.0
2024-07-24 11:40:00,43.98,43.98,43.9,43.97,74575.0,42.5478,42.5478,42.4704,42.5381,74575.0
2024-07-24 11:45:00,43.97,44.06,43.96,44.03,127378.0,42.5381,42.6252,42.5284,42.5961,127378.0
2024-07-24 11:50:00,44.04,44.09,44.01,44.05,106837.0,42.6058,42.6542,42.5768,42.6155,106837.0
2024-07-24 11:55:00,44.05,44.11,44.04,44.09,163423.0,42.6155,42.6735,42.6058,42.6542,163423.0
2024-07-24 12:00:00,44.1,44.2,44.1,44.18,135844.0,42.6639,42.7606,42.6639,42.7413,135844.0
2024-07-24 12:05:00,44.18,44.24,44.1,44.11,132393.0,42.7413,42.7993,42.6639,42.6735,132393.0
2024-07-24 12:10:00,44.12,44.18,44.1,44.16,175642.0,42.6832,42.7413,42.6639,42.7219,175642.0
2024-07-24 12:15:00,44.16,44.25,44.14,44.2,116991.0,42.7219,42.809,42.7026,42.7606,116991.0
2024-07-24 12:20:00,44.2,44.28,44.19,44.27,122593.0,42.7606,42.838,42.7509,42.8283,122593.0
2024-07-24 12:25:00,44.27,44.32,44.25,44.31,117661.0,42.8283,42.8767,42.809,42.867,117661.0
2024-07-24 12:30:00,44.31,44.39,44.31,44.34,131345.0,42.867,42.9444,42.867,42.8961,131345.0
2024-07-24 12:35:00,44.34,44.42,44.32,44.42,134623.0,42.8961,42.9734,42.8767,42.9734,134623.0
2024-07-24 12:40:00,44.41,44.44,44.32,44.34,155046.0,42.9638,42.9928,42.8767,42.8961,155046.0
2024-07-24 12:45:00,44.34,44.38,44.33,44.37,118277.0,42.8961,42.9347,42.8864,42.9251,118277.0
2024-07-24 12:50:00,44.37,44.42,44.33,44.34,162540.0,42.9251,42.9734,42.8864,42.8961,162540.0
2024-07-24 12:55:00,44.34,44.43,44.33,44.41,110040.0,42.8961,42.9831,42.8864,42.9638,110040.0
2024-07-24 13:00:00,44.41,44.42,44.31,44.33,124159.0,42.9638,42.9734,42.867,42.8864,124159.0
2024-07-24 13:05:00,44.33,44.42,44.31,44.39,124491.0,42.8864,42.9734,42.867,42.9444,124491.0
2024-07-24 13:10:00,44.39,44.42,44.38,44.41,133404.0,42.9444,42.9734,42.9347,42.9638,133404.0
2024-07-24 13:15:00,44.41,44.44,44.4,44.44,174263.0,42.9638,42.9928,42.9541,42.9928,174263.0
2024-07-24 13:20:00,44.44,44.53,44.41,44.51,274675.0,42.9928,43.0799,42.9638,43.0605,274675.0
2024-07-24 13:25:00,44.51,44.52,44.42,44.42,163125.0,43.0605,43.0702,42.9734,42.9734,163125.0
2024-07-24 13:30:00,44.42,44.45,44.38,44.45,184649.0,42.9734,43.0025,42.9347,43.0025,184649.0
2024-07-24 13:35:00,44.45,44.49,44.44,44.45,88773.0,43.0025,43.0412,42.9928,43.0025,88773.0
2024-07-24 13:40:00,44.46,44.51,44.45,44.51,128264.0,43.0121,43.0605,43.0025,43.0605,128264.0
2024-07-24 13:45:00,44.51,44.55,44.5,44.52,115352.0,43.0605,43.0992,43.0508,43.0702,115352.0
2024-07-24 13:50:00,44.51,44.56,44.5,44.55,89882.0,43.0605,43.1089,43.0508,43.0992,89882.0
2024-07-24 13:55:00,44.55,44.66,44.54,44.64,225344.0,43.0992,43.2056,43.0895,43.1863,225344.0
2024-07-24 14:00:00,44.64,44.68,44.6,44.68,156913.0,43.1863,43.225,43.1476,43.225,156913.0
2024-07-24 14:05:00,44.67,44.75,44.67,44.71,165572.0,43.2153,43.2927,43.2153,43.254,165572.0
2024-07-24 14:10:00,44.71,44.72,44.6,44.61,173650.0,43.254,43.2637,43.1476,43.1573,173650.0
2024-07-24 14:15:00,44.61,44.62,44.57,44.58,134607.0,43.1573,43.1669,43.1186,43.1282,134607.0
2024-07-24 14:20:00,44.58,44.58,44.47,44.49,146595.0,43.1282,43.1282,43.0218,43.0412,146595.0
2024-07-24 14:25:00,44.5,44.51,44.43,44.43,110661.0,43.0508,43.0605,42.9831,42.9831,110661.0
2024-07-24 14:30:00,44.43,44.44,44.34,44.44,133752.0,42.9831,42.9928,42.8961,42.9928,133752.0
2024-07-24 14:35:00,44.44,44.46,44.41,44.41,131923.0,42.9928,43.0121,42.9638,42.9638,131923.0
2024-07-24 14:40:00,44.41,44.44,44.37,44.39,118095.0,42.9638,42.9928,42.9251,42.9444,118095.0
2024-07-24 14:45:00,44.39,44.48,44.37,44.48,136895.0,42.9444,43.0315,42.9251,43.0315,136895.0
2024-07-24 14:50:00,44.48,44.49,44.4,44.45,151914.0,43.0315,43.0412,42.9541,43.0025,151914.0
2024-07-24 14:55:00,44.46,44.53,44.45,44.51,149433.0,43.0121,43.0799,43.0025,43.0605,149433.0
2024-07-24 15:00:00,44.5,44.58,44.5,44.52,125280.0,43.0508,43.1282,43.0508,43.0702,125280.0
2024-07-24 15:05:00,44.52,44.67,44.51,44.6,270716.0,43.0702,43.2153,43.0605,43.1476,270716.0
2024-07-24 15:10:00,44.59,44.59,44.49,44.5,134451.0,43.1379,43.1379,43.0412,43.0508,134451.0
2024-07-24 15:15:00,44.5,44.62,44.48,44.61,140776.0,43.0508,43.1669,43.0315,43.1573,140776.0
2024-07-24 15:20:00,44.61,44.73,44.61,44.72,170468.0,43.1573,43.2734,43.1573,43.2637,170468.0
2024-07-24 15:25:00,44.73,44.74,44.67,44.69,232944.0,43.2734,43.283,43.2153,43.2347,232944.0
2024-07-24 15:30:00,44.69,44.7,44.62,44.65,130733.0,43.2347,43.2443,43.1669,43.196,130733.0
2024-07-24 15:35:00,44.65,44.7,44.64,44.66,270577.0,43.196,43.2443,43.1863,43.2056,270577.0
2024-07-24 15:40:00,44.67,44.69,44.64,44.64,249816.0,43.2153,43.2347,43.1863,43.1863,249816.0
2024-07-24 15:45:00,44.64,44.73,44.64,44.71,223086.0,43.1863,43.2734,43.1863,43.254,223086.0
2024-07-24 15:50:00,44.71,44.73,44.62,44.66,405878.0,43.254,43.2734,43.1669,43.2056,405878.0
2024-07-24 15:55:00,44.66,44.78,44.65,44.68,1358400.0,43.2056,43.3217,43.196,43.225,1358400.0
2024-07-25 09:30:00,44.79,45.12,44.49,45.11,402963.0,43.3314,43.6507,43.0412,43.641,402963.0
2024-07-25 09:35:00,45.1,45.4,45.1,45.38,329876.0,43.6313,43.9215,43.6313,43.9022,329876.0
2024-07-25 09:40:00,45.36,45.43,45.13,45.41,233932.0,43.8828,43.9506,43.6603,43.9312,233932.0
2024-07-25 09:45:00,45.41,45.41,45.22,45.27,274833.0,43.9312,43.9312,43.7474,43.7958,274833.0
2024-07-25 09:50:00,45.28,45.64,45.27,45.62,227975.0,43.8054,44.1537,43.7958,44.1344,227975.0
2024-07-25 09:55:00,45.6,45.7,45.53,45.66,184393.0,44.115,44.2118,44.0473,44.1731,184393.0
2024-07-25 10:00:00,45.66,45.75,45.46,45.75,374078.0,44.1731,44.2601,43.9796,44.2601,374078.0
2024-07-25 10:05:00,45.75,45.9,45.63,45.8,187250.0,44.2601,44.4052,44.144,44.3085,187250.0
2024-07-25 10:10:00,45.8,45.97,45.73,45.83,261295.0,44.3085,44.473,44.2408,44.3375,261295.0
2024-07-25 10:15:00,45.82,45.88,45.65,45.66,313667.0,44.3279,44.3859,44.1634,44.1731,313667.0
2024-07-25 10:20:00,45.66,45.73,45.48,45.48,300357.0,44.1731,44.2408,43.9989,43.9989,300357.0
2024-07-25 10:25:00,45.48,45.52,45.33,45.34,251571.0,43.9989,44.0376,43.8538,43.8635,251571.0
2024-07-25 10:30:00,45.34,45.4,45.2,45.34,208232.0,43.8635,43.9215,43.728,43.8635,208232.0
2024-07-25 10:35:00,45.34,45.44,45.22,45.23,396283.0,43.8635,43.9602,43.7474,43.7571,396283.0
2024-07-25 10:40:00,45.23,45.25,45.02,45.11,333768.0,43.7571,43.7764,43.5539,43.641,333768.0
2024-07-25 10:45:00,45.11,45.11,44.89,45.0,276217.0,43.641,43.641,43.4281,43.5346,276217.0
2024-07-25 10:50:00,45.0,45.07,44.98,45.03,177805.0,43.5346,43.6023,43.5152,43.5636,177805.0
2024-07-25 10:55:00,45.04,45.23,45.02,45.18,133901.0,43.5733,43.7571,43.5539,43.7087,133901.0
2024-07-25 11:00:00,45.18,45.51,45.18,45.5,160059.0,43.7087,44.028,43.7087,44.0183,160059.0
2024-07-25 11:05:00,45.5,45.51,45.28,45.33,118642.0,44.0183,44.028,43.8054,43.8538,118642.0
2024-07-25 11:10:00,45.31,45.33,45.19,45.27,162972.0,43.8345,43.8538,43.7184,43.7958,162972.0
2024-07-25 11:15:00,45.28,45.36,45.25,45.3,110676.0,43.8054,43.8828,43.7764,43.8248,110676.0
2024-07-25 11:20:00,45.29,45.54,45.29,45.44,320230.0,43.8151,44.057,43.8151,43.9602,320230.0
2024-07-25 11:25:00,45.44,45.44,45.24,45.33,135037.0,43.9602,43.9602,43.7667,43.8538,135037.0
2024-07-25 11:30:00,45.34,45.35,45.3,45.34,66429.0,43.8635,43.8732,43.8248,43.8635,66429.0
2024-07-25 11:35:00,45.34,45.37,45.3,45.32,73175.0,43.8635,43.8925,43.8248,43.8441,73175.0
2024-07-25 11:40:00,45.33,45.41,45.31,45.34,71813.0,43.8538,43.9312,43.8345,43.8635,71813.0
2024-07-25 11:45:00,45.34,45.46,45.34,45.45,92889.0,43.8635,43.9796,43.8635,43.9699,92889.0
2024-07-25 11:50:00,45.46,45.5,45.4,45.4,153745.0,43.9796,44.0183,43.9215,43.9215,153745.0
2024-07-25 11:55:00,45.4,45.53,45.38,45.49,264176.0,43.9215,44.0473,43.9022,44.0086,264176.0
2024-07-25 12:00:00,45.49,45.55,45.31,45.39,139763.0,44.0086,44.0666,43.8345,43.9119,139763.0
2024-07-25 12:05:00,45.4,45.45,45.32,45.43,81772.0,43.9215,43.9699,43.8441,43.9506,81772.0
2024-07-25 12:10:00,45.43,45.49,45.38,45.39,72191.0,43.9506,44.0086,43.9022,43.9119,72191.0
2024-07-25 12:15:00,45.39,45.41,45.35,45.37,75171.0,43.9119,43.9312,43.8732,43.8925,75171.0
2024-07-25 12:20:00,45.37,45.41,45.33,45.34,91188.0,43.8925,43.9312,43.8538,43.8635,91188.0
2024-07-25 12:25:00,45.34,45.43,45.32,45.39,146694.0,43.8635,43.9506,43.8441,43.9119,146694.0
2024-07-25 12:30:00,45.38,45.39,45.24,45.27,96979.0,43.9022,43.9119,43.7667,43.7958,96979.0
2024-07-25 12:35:00,45.27,45.34,45.26,45.32,85736.0,43.7958,43.8635,43.7861,43.8441,85736.0
2024-07-25 12:40:00,45.33,45.36,45.24,45.25,136170.0,43.8538,43.8828,43.7667,43.7764,136170.0
2024-07-25 12:45:00,45.25,45.33,45.22,45.32,95476.0,43.7764,43.8538,43.7474,43.8441,95476.0
2024-07-25 12:50:00,45.33,45.44,45.31,45.44,114737.0,43.8538,43.9602,43.8345,43.9602,114737.0
2024-07-25 12:55:00,45.41,45.47,45.35,45.35,127560.0,43.9312,43.9893,43.8732,43.8732,127560.0
2024-07-25 13:00:00,45.36,45.39,45.28,45.36,79587.0,43.8828,43.9119,43.8054,43.8828,79587.0
2024-07-25 13:05:00,45.37,45.41,45.35,45.37,74398.0,43.8925,43.9312,43.8732,43.8925,74398.0
2024-07-25 13:10:00,45.38,45.42,45.36,45.38,71647.0,43.9022,43.9409,43.8828,43.9022,71647.0
2024-07-25 13:15:00,45.39,45.44,45.37,45.41,101504.0,43.9119,43.9602,43.8925,43.9312,101504.0
2024-07-25 13:20:00,45.41,45.51,45.39,45.5,107981.0,43.9312,44.028,43.9119,44.0183,107981.0
2024-07-25 13:25:00,45.49,45.52,45.44,45.49,91976.0,44.0086,44.0376,43.9602,44.0086,91976.0
2024-07-25 13:30:00,45.49,45.51,45.36,45.39,125875.0,44.0086,44.028,43.8828,43.9119,125875.0
2024-07-25 13:35:00,45.39,45.48,45.38,45.44,173136.0,43.9119,43.9989,43.9022,43.9602,173136.0
2024-07-25 13:40:00,45.44,45.48,45.39,45.42,72475.0,43.9602,43.9989,43.9119,43.9409,72475.0
2024-07-25 13:45:00,45.41,45.43,45.25,45.3,113851.0,43.9312,43.9506,43.7764,43.8248,113851.0
2024-07-25 13:50:00,45.3,45.34,45.24,45.26,136931.0,43.8248,43.8635,43.7667,43.7861,136931.0
2024-07-25 13:55:00,45.26,45.29,45.2,45.23,86718.0,43.7861,43.8151,43.728,43.7571,86718.0
2024-07-25 14:00:00,45.23,45.26,45.17,45.23,89949.0,43.7571,43.7861,43.699,43.7571,89949.0
2024-07-25 14:05:00,45.22,45.25,45.16,45.23,216058.0,43.7474,43.7764,43.6893,43.7571,216058.0
2024-07-25 14:10:00,45.22,45.29,45.18,45.26,107238.0,43.7474,43.8151,43.7087,43.7861,107238.0
2024-07-25 14:15:00,45.27,45.27,45.13,45.13,110001.0,43.7958,43.7958,43.6603,43.6603,110001.0
2024-07-25 14:20:00,45.14,45.17,45.05,45.07,253676.0,43.67,43.699,43.5829,43.6023,253676.0
2024-07-25 14:25:00,45.07,45.12,44.97,44.98,235231.0,43.6023,43.6507,43.5055,43.5152,235231.0
2024-07-25 14:30:00,44.98,45.09,44.97,45.08,146733.0,43.5152,43.6216,43.5055,43.612,146733.0
2024-07-25 14:35:00,45.08,45.2,45.04,45.19,105374.0,43.612,43.728,43.5733,43.7184,105374.0
2024-07-25 14:40:00,45.19,45.2,45.11,45.18,160627.0,43.7184,43.728,43.641,43.7087,160627.0
2024-07-25 14:45:00,45.18,45.27,45.12,45.25,125029.0,43.7087,43.7958,43.6507,43.7764,125029.0
2024-07-25 14:50:00,45.25,45.29,45.21,45.23,138180.0,43.7764,43.8151,43.7377,43.7571,138180.0
2024-07-25 14:55:00,45.23,45.29,45.22,45.28,87558.0,43.7571,43.8151,43.7474,43.8054,87558.0
2024-07-25 15:00:00,45.28,45.29,45.23,45.27,137359.0,43.8054,43.8151,43.7571,43.7958,137359.0
2024-07-25 15:05:00,45.27,45.27,45.23,45.24,107849.0,43.7958,43.7958,43.7571,43.7667,107849.0
2024-07-25 15:10:00,45.25,45.28,45.17,45.23,144706.0,43.7764,43.8054,43.699,43.7571,144706.0
2024-07-25 15:15:00,45.23,45.37,45.21,45.27,310374.0,43.7571,43.8925,43.7377,43.7958,310374.0
2024-07-25 15:20:00,45.27,45.36,45.2,45.25,429569.0,43.7958,43.8828,43.728,43.7764,429569.0
2024-07-25 15:25:00,45.25,45.3,45.2,45.27,243784.0,43.7764,43.8248,43.728,43.7958,243784.0
2024-07-25 15:30:00,45.27,45.3,45.24,45.24,166165.0,43.7958,43.8248,43.7667,43.7667,166165.0
2024-07-25 15:35:00,45.25,45.27,45.2,45.25,219045.0,43.7764,43.7958,43.728,43.7764,219045.0
2024-07-25 15:40:00,45.25,45.3,45.2,45.28,346951.0,43.7764,43.8248,43.728,43.8054,346951.0
2024-07-25 15:45:00,45.28,45.44,45.26,45.41,370563.0,43.8054,43.9602,43.7861,43.9312,370563.0
2024-07-25 15:50:00,45.41,45.52,45.36,45.37,814561.0,43.9312,44.0376,43.8828,43.8925,814561.0
2024-07-25 15:55:00,45.36,45.41,45.25,45.25,1492763.0,43.8828,43.9312,43.7764,43.7764,1492763.0
2024-07-26 09:30:00,48.27,48.66,47.73,48.36,1577766.0,46.6981,47.0754,46.1757,46.7851,1577766.0
2024-07-26 09:35:00,48.33,49.44,48.32,48.93,1427180.0,46.7561,47.83,46.7464,47.3366,1427180.0
2024-07-26 09:40:00,48.93,49.29,48.8,48.86,1026169.0,47.3366,47.6849,47.2108,47.2689,1026169.0
2024-07-26 09:45:00,48.84,48.96,48.5,48.78,641545.0,47.2495,47.3656,46.9206,47.1915,641545.0
2024-07-26 09:50:00,48.78,49.16,48.73,48.77,593095.0,47.1915,47.5591,47.1431,47.1818,593095.0
2024-07-26 09:55:00,48.75,49.1,48.7,48.99,412573.0,47.1624,47.501,47.1141,47.3946,412573.0
2024-07-26 10:00:00,48.96,49.17,48.84,49.15,438047.0,47.3656,47.5688,47.2495,47.5494,438047.0
2024-07-26 10:05:00,49.17,49.46,49.14,49.14,742893.0,47.5688,47.8493,47.5397,47.5397,742893.0
2024-07-26 10:10:00,49.14,49.15,48.88,48.93,326776.0,47.5397,47.5494,47.2882,47.3366,326776.0
2024-07-26 10:15:00,48.93,48.95,48.77,48.82,296032.0,47.3366,47.3559,47.1818,47.2302,296032.0
2024-07-26 10:20:00,48.82,49.18,48.74,49.08,385169.0,47.2302,47.5784,47.1528,47.4817,385169.0
2024-07-26 10:25:00,49.08,49.16,48.75,48.86,297416.0,47.4817,47.5591,47.1624,47.2689,297416.0
2024-07-26 10:30:00,48.87,48.9,48.61,48.66,272596.0,47.2785,47.3076,47.027,47.0754,272596.0
2024-07-26 10:35:00,48.65,48.72,48.53,48.66,200366.0,47.0657,47.1334,46.9496,47.0754,200366.0
2024-07-26 10:40:00,48.66,48.77,48.64,48.77,212040.0,47.0754,47.1818,47.056,47.1818,212040.0
2024-07-26 10:45:00,48.77,48.83,48.63,48.68,288077.0,47.1818,47.2398,47.0463,47.0947,288077.0
2024-07-26 10:50:00,48.67,49.11,48.66,49.11,225049.0,47.085,47.5107,47.0754,47.5107,225049.0
2024-07-26 10:55:00,49.11,49.26,49.1,49.24,318109.0,47.5107,47.6558,47.501,47.6365,318109.0
2024-07-26 11:00:00,49.23,49.24,49.02,49.03,210381.0,47.6268,47.6365,47.4236,47.4333,210381.0
2024-07-26 11:05:00,49.03,49.03,48.87,49.02,183791.0,47.4333,47.4333,47.2785,47.4236,183791.0
2024-07-26 11:10:00,49.01,49.15,48.98,49.15,171595.0,47.414,47.5494,47.3849,47.5494,171595.0
2024-07-26 11:15:00,49.14,49.27,49.11,49.25,236748.0,47.5397,47.6655,47.5107,47.6462,236748.0
2024-07-26 11:20:00,49.25,49.42,49.24,49.4,232067.0,47.6462,47.8106,47.6365,47.7913,232067.0
2024-07-26 11:25:00,49.4,49.45,49.3,49.34,223163.0,47.7913,47.8396,47.6945,47.7332,223163.0
2024-07-26 11:30:00,49.35,49.4,49.12,49.16,215887.0,47.7429,47.7913,47.5204,47.5591,215887.0
2024-07-26 11:35:00,49.16,49.31,49.07,49.13,195626.0,47.5591,47.7042,47.472,47.5301,195626.0
2024-07-26 11:40:00,49.12,49.24,49.12,49.15,123463.0,47.5204,47.6365,47.5204,47.5494,123463.0
2024-07-26 11:45:00,49.16,49.29,49.12,49.23,219505.0,47.5591,47.6849,47.5204,47.6268,219505.0
2024-07-26 11:50:00,49.24,49.49,49.21,49.47,223227.0,47.6365,47.8783,47.6075,47.859,223227.0
2024-07-26 11:55:00,49.46,49.62,49.45,49.59,641567.0,47.8493,48.0041,47.8396,47.9751,641567.0
2024-07-26 12:00:00,49.6,49.67,49.52,49.54,185365.0,47.9848,48.0525,47.9074,47.9267,185365.0
2024-07-26 12:05:00,49.55,49.58,49.36,49.53,222161.0,47.9364,47.9654,47.7526,47.917,222161.0
2024-07-26 12:10:00,49.53,49.57,49.4,49.4,152338.0,47.917,47.9557,47.7913,47.7913,152338.0
2024-07-26 12:15:00,49.39,49.4,49.18,49.21,177024.0,47.7816,47.7913,47.5784,47.6075,177024.0
2024-07-26 12:20:00,49.2,49.22,49.04,49.07,150801.0,47.5978,47.6171,47.443,47.472,150801.0
2024-07-26 12:25:00,49.07,49.23,48.97,49.21,199711.0,47.472,47.6268,47.3753,47.6075,199711.0
2024-07-26 12:30:00,49.21,49.22,49.08,49.11,114899.0,47.6075,47.6171,47.4817,47.5107,114899.0
2024-07-26 12:35:00,49.12,49.17,48.99,49.0,155322.0,47.5204,47.5688,47.3946,47.4043,155322.0
2024-07-26 12:40:00,49.0,49.29,48.97,49.25,183872.0,47.4043,47.6849,47.3753,47.6462,183872.0
2024-07-26 12:45:00,49.25,49.33,49.22,49.3,118021.0,47.6462,47.7236,47.6171,47.6945,118021.0
2024-07-26 12:50:00,49.31,49.35,49.24,49.25,141021.0,47.7042,47.7429,47.6365,47.6462,141021.0
2024-07-26 12:55:00,49.25,49.46,49.24,49.45,103246.0,47.6462,47.8493,47.6365,47.8396,103246.0
2024-07-26 13:00:00,49.45,49.59,49.41,49.59,159475.0,47.8396,47.9751,47.8009,47.9751,159475.0
2024-07-26 13:05:00,49.58,49.72,49.57,49.72,293614.0,47.9654,48.1008,47.9557,48.1008,293614.0
2024-07-26 13:10:00,49.72,49.73,49.57,49.69,174701.0,48.1008,48.1105,47.9557,48.0718,174701.0
2024-07-26 13:15:00,49.69,49.73,49.62,49.64,162994.0,48.0718,48.1105,48.0041,48.0235,162994.0
2024-07-26 13:20:00,49.65,49.88,49.64,49.86,336282.0,48.0331,48.2556,48.0235,48.2363,336282.0
2024-07-26 13:25:00,49.86,49.89,49.75,49.88,179572.0,48.2363,48.2653,48.1299,48.2556,179572.0
2024-07-26 13:30:00,49.88,49.91,49.77,49.82,254141.0,48.2556,48.2847,48.1492,48.1976,254141.0
2024-07-26 13:35:00,49.83,49.85,49.63,49.75,176203.0,48.2073,48.2266,48.0138,48.1299,176203.0
2024-07-26 13:40:00,49.75,49.8,49.65,49.68,137458.0,48.1299,48.1782,48.0331,48.0622,137458.0
2024-07-26 13:45:00,49.68,49.8,49.64,49.76,113902.0,48.0622,48.1782,48.0235,48.1395,113902.0
2024-07-26 13:50:00,49.76,49.98,49.75,49.94,210916.0,48.1395,48.3524,48.1299,48.3137,210916.0
2024-07-26 13:55:00,49.93,50.0,49.87,49.99,331761.0,48.304,48.3717,48.246,48.3621,331761.0
2024-07-26 14:00:00,49.99,50.23,49.94,50.1,621340.0,48.3621,48.5942,48.3137,48.4685,621340.0
2024-07-26 14:05:00,50.09,50.3,50.06,50.18,250237.0,48.4588,48.662,48.4298,48.5459,250237.0
2024-07-26 14:10:00,50.18,50.29,50.08,50.2,257948.0,48.5459,48.6523,48.4491,48.5652,257948.0
2024-07-26 14:15:00,50.2,50.23,50.07,50.19,195445.0,48.5652,48.5942,48.4395,48.5555,195445.0
2024-07-26 14:20:00,50.19,50.3,50.16,50.3,184657.0,48.5555,48.662,48.5265,48.662,184657.0
2024-07-26 14:25:00,50.29,50.42,50.17,50.18,333746.0,48.6523,48.7781,48.5362,48.5459,333746.0
2024-07-26 14:30:00,50.19,50.2,50.06,50.13,144485.0,48.5555,48.5652,48.4298,48.4975,144485.0
2024-07-26 14:35:00,50.13,50.29,50.12,50.29,117396.0,48.4975,48.6523,48.4878,48.6523,117396.0
2024-07-26 14:40:00,50.29,50.32,50.18,50.19,169878.0,48.6523,48.6813,48.5459,48.5555,169878.0
2024-07-26 14:45:00,50.19,50.23,50.12,50.13,240198.0,48.5555,48.5942,48.4878,48.4975,240198.0
2024-07-26 14:50:00,50.13,50.18,50.03,50.03,229408.0,48.4975,48.5459,48.4008,48.4008,229408.0
2024-07-26 14:55:00,50.04,50.13,49.98,50.09,170178.0,48.4104,48.4975,48.3524,48.4588,170178.0
2024-07-26 15:00:00,50.09,50.28,50.09,50.19,283879.0,48.4588,48.6426,48.4588,48.5555,283879.0
2024-07-26 15:05:00,50.19,50.29,50.15,50.29,170329.0,48.5555,48.6523,48.5168,48.6523,170329.0
2024-07-26 15:10:00,50.3,50.4,50.21,50.29,313350.0,48.662,48.7587,48.5749,48.6523,313350.0
2024-07-26 15:15:00,50.29,50.3,50.15,50.27,265641.0,48.6523,48.662,48.5168,48.6329,265641.0
2024-07-26 15:20:00,50.27,50.3,50.25,50.26,204453.0,48.6329,48.662,48.6136,48.6233,204453.0
2024-07-26 15:25:00,50.26,50.28,50.1,50.13,347982.0,48.6233,48.6426,48.4685,48.4975,347982.0
2024-07-26 15:30:00,50.12,50.18,49.93,50.18,340366.0,48.4878,48.5459,48.304,48.5459,340366.0
2024-07-26 15:35:00,50.18,50.25,50.13,50.14,260447.0,48.5459,48.6136,48.4975,48.5072,260447.0
2024-07-26 15:40:00,50.14,50.36,50.13,50.35,306971.0,48.5072,48.72,48.4975,48.7103,306971.0
2024-07-26 15:45:00,50.35,50.61,50.34,50.35,649853.0,48.7103,48.9619,48.7007,48.7103,649853.0
2024-07-26 15:50:00,50.35,50.42,50.22,50.31,780054.0,48.7103,48.7781,48.5846,48.6716,780054.0
2024-07-26 15:55:00,50.31,50.53,50.3,50.4,1645576.0,48.6716,48.8845,48.662,48.7587,1645576.0
2024-07-29 09:30:00,49.92,50.75,49.78,50.57,949788.0,48.2943,49.0973,48.1589,48.9232,949788.0
2024-07-29 09:35:00,50.59,50.61,50.03,50.45,509387.0,48.9425,48.9619,48.4008,48.8071,509387.0
2024-07-29 09:40:00,50.49,50.68,50.26,50.39,299677.0,48.8458,49.0296,48.6233,48.749,299677.0
2024-07-29 09:45:00,50.38,50.73,50.34,50.73,299273.0,48.7394,49.078,48.7007,49.078,299273.0
2024-07-29 09:50:00,50.74,50.77,50.52,50.6,283460.0,49.0876,49.1167,48.8748,48.9522,283460.0
2024-07-29 09:55:00,50.6,50.97,50.58,50.85,353003.0,48.9522,49.3101,48.9328,49.1941,353003.0
2024-07-29 10:00:00,50.84,50.84,50.45,50.75,342526.0,49.1844,49.1844,48.8071,49.0973,342526.0
2024-07-29 10:05:00,50.75,51.07,50.68,51.04,375634.0,49.0973,49.4069,49.0296,49.3779,375634.0
2024-07-29 10:10:00,51.04,51.19,50.93,50.98,269641.0,49.3779,49.523,49.2714,49.3198,269641.0
2024-07-29 10:15:00,50.99,51.1,50.83,51.1,305336.0,49.3295,49.4359,49.1747,49.4359,305336.0
2024-07-29 10:20:00,51.1,51.11,50.75,50.79,302198.0,49.4359,49.4456,49.0973,49.136,302198.0
2024-07-29 10:25:00,50.79,50.84,50.65,50.69,258729.0,49.136,49.1844,49.0006,49.0393,258729.0
2024-07-29 10:30:00,50.69,50.83,50.62,50.71,272631.0,49.0393,49.1747,48.9715,49.0586,272631.0
2024-07-29 10:35:00,50.73,50.73,50.6,50.66,187669.0,49.078,49.078,48.9522,49.0102,187669.0
2024-07-29 10:40:00,50.66,50.77,50.64,50.71,116760.0,49.0102,49.1167,48.9909,49.0586,116760.0
2024-07-29 10:45:00,50.72,50.81,50.38,50.45,338005.0,49.0683,49.1554,48.7394,48.8071,338005.0
2024-07-29 10:50:00,50.45,50.62,50.44,50.57,279756.0,48.8071,48.9715,48.7974,48.9232,279756.0
2024-07-29 10:55:00,50.57,50.76,50.54,50.75,207964.0,48.9232,49.107,48.8941,49.0973,207964.0
2024-07-29 11:00:00,50.75,50.78,50.59,50.67,123462.0,49.0973,49.1263,48.9425,49.0199,123462.0
2024-07-29 11:05:00,50.66,50.67,50.4,50.52,237847.0,49.0102,49.0199,48.7587,48.8748,237847.0
2024-07-29 11:10:00,50.52,50.65,50.47,50.6,177685.0,48.8748,49.0006,48.8264,48.9522,177685.0
2024-07-29 11:15:00,50.59,50.64,50.54,50.56,137121.0,48.9425,48.9909,48.8941,48.9135,137121.0
2024-07-29 11:20:00,50.55,50.62,50.48,50.61,127283.0,48.9038,48.9715,48.8361,48.9619,127283.0
2024-07-29 11:25:00,50.61,50.61,50.54,50.57,114758.0,48.9619,48.9619,48.8941,48.9232,114758.0
2024-07-29 11:30:00,50.57,50.64,50.54,50.64,94955.0,48.9232,48.9909,48.8941,48.9909,94955.0
2024-07-29 11:35:00,50.64,50.69,50.59,50.66,87996.0,48.9909,49.0393,48.9425,49.0102,87996.0
2024-07-29 11:40:00,50.65,50.78,50.64,50.77,154890.0,49.0006,49.1263,48.9909,49.1167,154890.0
2024-07-29 11:45:00,50.76,50.81,50.7,50.77,509222.0,49.107,49.1554,49.0489,49.1167,509222.0
2024-07-29 11:50:00,50.75,50.76,50.65,50.72,172981.0,49.0973,49.107,49.0006,49.0683,172981.0
2024-07-29 11:55:00,50.72,50.77,50.69,50.73,63587.0,49.0683,49.1167,49.0393,49.078,63587.0
2024-07-29 12:00:00,50.73,50.76,50.62,50.64,91620.0,49.078,49.107,48.9715,48.9909,91620.0
2024-07-29 12:05:00,50.64,50.66,50.54,50.66,130131.0,48.9909,49.0102,48.8941,49.0102,130131.0
2024-07-29 12:10:00,50.66,50.68,50.59,50.63,139758.0,49.0102,49.0296,48.9425,48.9812,139758.0
2024-07-29 12:15:00,50.62,50.64,50.36,50.4,193248.0,48.9715,48.9909,48.72,48.7587,193248.0
2024-07-29 12:20:00,50.39,50.4,50.18,50.3,197139.0,48.749,48.7587,48.5459,48.662,197139.0
2024-07-29 12:25:00,50.3,50.38,50.25,50.37,89231.0,48.662,48.7394,48.6136,48.7297,89231.0
2024-07-29 12:30:00,50.37,50.47,50.27,50.28,387897.0,48.7297,48.8264,48.6329,48.6426,387897.0
2024-07-29 12:35:00,50.27,50.36,50.08,50.09,91205.0,48.6329,48.72,48.4491,48.4588,91205.0
2024-07-29 12:40:00,50.09,50.14,49.99,50.01,145596.0,48.4588,48.5072,48.3621,48.3814,145596.0
2024-07-29 12:45:00,50.0,50.06,49.89,50.0,218356.0,48.3717,48.4298,48.2653,48.3717,218356.0
2024-07-29 12:50:00,50.0,50.06,49.98,50.03,73338.0,48.3717,48.4298,48.3524,48.4008,73338.0
2024-07-29 12:55:00,50.02,50.18,50.0,50.16,93327.0,48.3911,48.5459,48.3717,48.5265,93327.0
2024-07-29 13:00:00,50.16,50.22,49.98,50.05,99406.0,48.5265,48.5846,48.3524,48.4201,99406.0
2024-07-29 13:05:00,50.05,50.16,50.0,50.06,123868.0,48.4201,48.5265,48.3717,48.4298,123868.0
2024-07-29 13:10:00,50.05,50.1,49.96,49.97,79809.0,48.4201,48.4685,48.333,48.3427,79809.0
2024-07-29 13:15:00,49.96,50.04,49.92,49.96,106220.0,48.333,48.4104,48.2943,48.333,106220.0
2024-07-29 13:20:00,49.97,49.99,49.83,49.83,122363.0,48.3427,48.3621,48.2073,48.2073,122363.0
2024-07-29 13:25:00,49.83,49.88,49.77,49.86,96384.0,48.2073,48.2556,48.1492,48.2363,96384.0
2024-07-29 13:30:00,49.87,49.87,49.72,49.77,70973.0,48.246,48.246,48.1008,48.1492,70973.0
2024-07-29 13:35:00,49.77,49.8,49.66,49.71,83583.0,48.1492,48.1782,48.0428,48.0912,83583.0
2024-07-29 13:40:00,49.71,49.74,49.61,49.62,82117.0,48.0912,48.1202,47.9944,48.0041,82117.0
2024-07-29 13:45:00,49.63,49.72,49.62,49.64,84553.0,48.0138,48.1008,48.0041,48.0235,84553.0
2024-07-29 13:50:00,49.64,49.69,49.6,49.62,77999.0,48.0235,48.0718,47.9848,48.0041,77999.0
2024-07-29 13:55:00,49.62,49.67,49.58,49.63,91075.0,48.0041,48.0525,47.9654,48.0138,91075.0
2024-07-29 14:00:00,49.63,49.64,49.51,49.6,88039.0,48.0138,48.0235,47.8977,47.9848,88039.0
2024-07-29 14:05:00,49.59,49.63,49.38,49.43,204588.0,47.9751,48.0138,47.7719,47.8203,204588.0
2024-07-29 14:10:00,49.43,49.44,49.34,49.35,93452.0,47.8203,47.83,47.7332,47.7429,93452.0
2024-07-29 14:15:00,49.34,49.37,49.25,49.3,245717.0,47.7332,47.7622,47.6462,47.6945,245717.0
2024-07-29 14:20:00,49.3,49.41,49.27,49.39,182361.0,47.6945,47.8009,47.6655,47.7816,182361.0
2024-07-29 14:25:00,49.39,49.44,49.29,49.43,122685.0,47.7816,47.83,47.6849,47.8203,122685.0
2024-07-29 14:30:00,49.44,49.51,49.38,49.51,93797.0,47.83,47.8977,47.7719,47.8977,93797.0
2024-07-29 14:35:00,49.51,49.62,49.47,49.62,165364.0,47.8977,48.0041,47.859,48.0041,165364.0
2024-07-29 14:40:00,49.61,49.61,49.48,49.48,75305.0,47.9944,47.9944,47.8687,47.8687,75305.0
2024-07-29 14:45:00,49.48,49.52,49.41,49.47,145226.0,47.8687,47.9074,47.8009,47.859,145226.0
2024-07-29 14:50:00,49.47,49.55,49.45,49.46,82724.0,47.859,47.9364,47.8396,47.8493,82724.0
2024-07-29 14:55:00,49.46,49.49,49.44,49.45,70593.0,47.8493,47.8783,47.83,47.8396,70593.0
2024-07-29 15:00:00,49.45,49.5,49.41,49.43,100821.0,47.8396,47.888,47.8009,47.8203,100821.0
2024-07-29 15:05:00,49.43,49.45,49.38,49.45,78949.0,47.8203,47.8396,47.7719,47.8396,78949.0
2024-07-29 15:10:00,49.45,49.52,49.43,49.51,139082.0,47.8396,47.9074,47.8203,47.8977,139082.0
2024-07-29 15:15:00,49.5,49.53,49.41,49.41,120877.0,47.888,47.917,47.8009,47.8009,120877.0
2024-07-29 15:20:00,49.41,49.44,49.36,49.36,113972.0,47.8009,47.83,47.7526,47.7526,113972.0
2024-07-29 15:25:00,49.35,49.35,49.23,49.24,127080.0,47.7429,47.7429,47.6268,47.6365,127080.0
2024-07-29 15:30:00,49.23,49.32,49.22,49.3,171393.0,47.6268,47.7139,47.6171,47.6945,171393.0
2024-07-29 15:35:00,49.3,49.32,49.25,49.3,170616.0,47.6945,47.7139,47.6462,47.6945,170616.0
2024-07-29 15:40:00,49.3,49.35,49.28,49.34,193026.0,47.6945,47.7429,47.6752,47.7332,193026.0
2024-07-29 15:45:00,49.34,49.44,49.28,49.38,348426.0,47.7332,47.83,47.6752,47.7719,348426.0
2024-07-29 15:50:00,49.38,49.42,49.13,49.17,557978.0,47.7719,47.8106,47.5301,47.5688,557978.0
2024-07-29 15:55:00,49.16,49.21,48.97,48.97,1362179.0,47.5591,47.6075,47.3753,47.3753,1362179.0
2024-07-30 09:30:00,49.06,49.31,48.91,48.96,275364.0,47.4623,47.7042,47.3172,47.3656,275364.0
2024-07-30 09:35:00,48.93,48.93,48.38,48.43,359952.0,47.3366,47.3366,46.8045,46.8529,359952.0
2024-07-30 09:40:00,48.44,48.64,48.3,48.55,465333.0,46.8625,47.056,46.7271,46.969,465333.0
2024-07-30 09:45:00,48.54,48.57,48.24,48.3,399047.0,46.9593,46.9883,46.669,46.7271,399047.0
2024-07-30 09:50:00,48.3,48.32,47.94,48.04,817859.0,46.7271,46.7464,46.3788,46.4756,817859.0
2024-07-30 09:55:00,48.04,48.26,47.86,48.13,469796.0,46.4756,46.6884,46.3014,46.5626,469796.0
2024-07-30 10:00:00,48.13,48.3,47.9,47.96,418029.0,46.5626,46.7271,46.3401,46.3982,418029.0
2024-07-30 10:05:00,47.96,48.05,47.85,48.04,286321.0,46.3982,46.4852,46.2917,46.4756,286321.0
2024-07-30 10:10:00,48.04,48.2,48.0,48.07,194715.0,46.4756,46.6303,46.4369,46.5046,194715.0
2024-07-30 10:15:00,48.08,48.08,47.94,47.95,189422.0,46.5143,46.5143,46.3788,46.3885,189422.0
2024-07-30 10:20:00,47.95,48.07,47.87,48.03,191384.0,46.3885,46.5046,46.3111,46.4659,191384.0
2024-07-30 10:25:00,48.02,48.12,47.97,48.04,162668.0,46.4562,46.553,46.4078,46.4756,162668.0
2024-07-30 10:30:00,48.03,48.49,47.99,48.47,175798.0,46.4659,46.9109,46.4272,46.8916,175798.0
2024-07-30 10:35:00,48.47,48.61,48.36,48.41,245771.0,46.8916,47.027,46.7851,46.8335,245771.0
2024-07-30 10:40:00,48.41,48.41,48.2,48.33,280103.0,46.8335,46.8335,46.6303,46.7561,280103.0
2024-07-30 10:45:00,48.33,48.4,48.19,48.39,172247.0,46.7561,46.8238,46.6207,46.8142,172247.0
2024-07-30 10:50:00,48.39,48.47,48.28,48.34,135856.0,46.8142,46.8916,46.7077,46.7658,135856.0
2024-07-30 10:55:00,48.34,48.41,48.3,48.38,153707.0,46.7658,46.8335,46.7271,46.8045,153707.0
2024-07-30 11:00:00,48.39,48.4,48.24,48.27,126423.0,46.8142,46.8238,46.669,46.6981,126423.0
2024-07-30 11:05:00,48.27,48.43,48.23,48.4,135918.0,46.6981,46.8529,46.6594,46.8238,135918.0
2024-07-30 11:10:00,48.39,48.5,48.38,48.47,102204.0,46.8142,46.9206,46.8045,46.8916,102204.0
2024-07-30 11:15:00,48.47,48.58,48.45,48.55,92135.0,46.8916,46.998,46.8722,46.969,92135.0
2024-07-30 11:20:00,48.56,48.59,48.36,48.38,117959.0,46.9786,47.0076,46.7851,46.8045,117959.0
2024-07-30 11:25:00,48.38,48.42,48.33,48.34,101470.0,46.8045,46.8432,46.7561,46.7658,101470.0
2024-07-30 11:30:00,48.35,48.65,48.34,48.48,159177.0,46.7755,47.0657,46.7658,46.9012,159177.0
2024-07-30 11:35:00,48.48,48.82,48.47,48.82,94126.0,46.9012,47.2302,46.8916,47.2302,94126.0
2024-07-30 11:40:00,48.82,48.85,48.64,48.71,207320.0,47.2302,47.2592,47.056,47.1237,207320.0
2024-07-30 11:45:00,48.71,48.72,48.63,48.68,139072.0,47.1237,47.1334,47.0463,47.0947,139072.0
2024-07-30 11:50:00,48.69,48.71,48.46,48.46,165669.0,47.1044,47.1237,46.8819,46.8819,165669.0
2024-07-30 11:55:00,48.46,48.51,48.42,48.5,142649.0,46.8819,46.9303,46.8432,46.9206,142649.0
2024-07-30 12:00:00,48.51,48.51,48.41,48.43,207663.0,46.9303,46.9303,46.8335,46.8529,207663.0
2024-07-30 12:05:00,48.44,48.44,48.29,48.32,250811.0,46.8625,46.8625,46.7174,46.7464,250811.0
2024-07-30 12:10:00,48.33,48.44,48.28,48.44,171308.0,46.7561,46.8625,46.7077,46.8625,171308.0
2024-07-30 12:15:00,48.44,48.58,48.43,48.58,90584.0,46.8625,46.998,46.8529,46.998,90584.0
2024-07-30 12:20:00,48.57,48.74,48.57,48.73,134074.0,46.9883,47.1528,46.9883,47.1431,134074.0
2024-07-30 12:25:00,48.73,48.84,48.68,48.81,132927.0,47.1431,47.2495,47.0947,47.2205,132927.0
2024-07-30 12:30:00,48.82,48.84,48.77,48.84,120938.0,47.2302,47.2495,47.1818,47.2495,120938.0
2024-07-30 12:35:00,48.84,49.16,48.83,49.11,139782.0,47.2495,47.5591,47.2398,47.5107,139782.0
2024-07-30 12:40:00,49.1,49.15,48.98,48.98,84914.0,47.501,47.5494,47.3849,47.3849,84914.0
2024-07-30 12:45:00,48.98,49.06,48.95,49.03,127185.0,47.3849,47.4623,47.3559,47.4333,127185.0
2024-07-30 12:50:00,49.04,49.11,48.94,49.11,83767.0,47.443,47.5107,47.3463,47.5107,83767.0
2024-07-30 12:55:00,49.11,49.2,49.09,49.18,191858.0,47.5107,47.5978,47.4914,47.5784,191858.0
2024-07-30 13:00:00,49.19,49.21,49.07,49.15,108704.0,47.5881,47.6075,47.472,47.5494,108704.0
2024-07-30 13:05:00,49.15,49.15,49.02,49.04,104134.0,47.5494,47.5494,47.4236,47.443,104134.0
2024-07-30 13:10:00,49.04,49.05,48.9,48.91,100435.0,47.443,47.4527,47.3076,47.3172,100435.0
2024-07-30 13:15:00,48.91,48.94,48.88,48.93,69929.0,47.3172,47.3463,47.2882,47.3366,69929.0
2024-07-30 13:20:00,48.92,48.95,48.83,48.93,137874.0,47.3269,47.3559,47.2398,47.3366,137874.0
2024-07-30 13:25:00,48.93,48.95,48.89,48.94,140112.0,47.3366,47.3559,47.2979,47.3463,140112.0
2024-07-30 13:30:00,48.94,48.95,48.89,48.95,114986.0,47.3463,47.3559,47.2979,47.3559,114986.0
2024-07-30 13:35:00,48.95,49.0,48.92,48.92,223341.0,47.3559,47.4043,47.3269,47.3269,223341.0
2024-07-30 13:40:00,48.92,48.96,48.89,48.89,146094.0,47.3269,47.3656,47.2979,47.2979,146094.0
2024-07-30 13:45:00,48.89,48.92,48.83,48.85,93970.0,47.2979,47.3269,47.2398,47.2592,93970.0
2024-07-30 13:50:00,48.85,48.99,48.85,48.98,180243.0,47.2592,47.3946,47.2592,47.3849,180243.0
2024-07-30 13:55:00,48.98,49.07,48.88,49.05,243486.0,47.3849,47.472,47.2882,47.4527,243486.0
2024-07-30 14:00:00,49.05,49.25,49.04,49.25,123905.0,47.4527,47.6462,47.443,47.6462,123905.0
2024-07-30 14:05:00,49.25,49.25,49.04,49.08,112303.0,47.6462,47.6462,47.443,47.4817,112303.0
2024-07-30 14:10:00,49.09,49.16,49.08,49.12,82139.0,47.4914,47.5591,47.4817,47.5204,82139.0
2024-07-30 14:15:00,49.11,49.11,49.01,49.06,145431.0,47.5107,47.5107,47.414,47.4623,145431.0
2024-07-30 14:20:00,49.05,49.07,48.95,48.96,147199.0,47.4527,47.472,47.3559,47.3656,147199.0
2024-07-30 14:25:00,48.96,48.99,48.91,48.93,120012.0,47.3656,47.3946,47.3172,47.3366,120012.0
2024-07-30 14:30:00,48.92,49.0,48.89,48.97,155552.0,47.3269,47.4043,47.2979,47.3753,155552.0
2024-07-30 14:35:00,48.97,49.0,48.93,48.97,112982.0,47.3753,47.4043,47.3366,47.3753,112982.0
2024-07-30 14:40:00,48.97,48.97,48.87,48.89,117962.0,47.3753,47.3753,47.2785,47.2979,117962.0
2024-07-30 14:45:00,48.88,48.92,48.84,48.86,122126.0,47.2882,47.3269,47.2495,47.2689,122126.0
2024-07-30 14:50:00,48.86,48.87,48.76,48.84,173048.0,47.2689,47.2785,47.1721,47.2495,173048.0
2024-07-30 14:55:00,48.84,48.95,48.83,48.93,107005.0,47.2495,47.3559,47.2398,47.3366,107005.0
2024-07-30 15:00:00,48.94,49.06,48.92,48.98,169151.0,47.3463,47.4623,47.3269,47.3849,169151.0
2024-07-30 15:05:00,48.98,49.15,48.97,49.15,107171.0,47.3849,47.5494,47.3753,47.5494,107171.0
2024-07-30 15:10:00,49.15,49.18,49.12,49.16,81797.0,47.5494,47.5784,47.5204,47.5591,81797.0
2024-07-30 15:15:00,49.16,49.2,49.03,49.05,130773.0,47.5591,47.5978,47.4333,47.4527,130773.0
2024-07-30 15:20:00,49.06,49.1,48.99,49.05,146739.0,47.4623,47.501,47.3946,47.4527,146739.0
2024-07-30 15:25:00,49.06,49.22,49.05,49.19,154055.0,47.4623,47.6171,47.4527,47.5881,154055.0
2024-07-30 15:30:00,49.19,49.2,49.09,49.15,198899.0,47.5881,47.5978,47.4914,47.5494,198899.0
2024-07-30 15:35:00,49.15,49.22,49.13,49.22,126678.0,47.5494,47.6171,47.5301,47.6171,126678.0
2024-07-30 15:40:00,49.22,49.29,49.21,49.26,217584.0,47.6171,47.6849,47.6075,47.6558,217584.0
2024-07-30 15:45:00,49.26,49.29,49.2,49.22,297698.0,47.6558,47.6849,47.5978,47.6171,297698.0
2024-07-30 15:50:00,49.23,49.27,49.08,49.16,479807.0,47.6268,47.6655,47.4817,47.5591,479807.0
2024-07-30 15:55:00,49.16,49.18,49.02,49.04,951294.0,47.5591,47.5784,47.4236,47.443,951294.0
2024-07-31 09:30:00,48.75,48.89,48.37,48.68,249564.0,47.1624,47.2979,46.7948,47.0947,249564.0
2024-07-31 09:35:00,48.68,48.77,48.51,48.76,96488.0,47.0947,47.1818,46.9303,47.1721,96488.0
2024-07-31 09:40:00,48.75,49.1,48.74,49.1,107031.0,47.1624,47.501,47.1528,47.501,107031.0
2024-07-31 09:45:00,49.08,49.11,48.89,48.93,81342.0,47.4817,47.5107,47.2979,47.3366,81342.0
2024-07-31 09:50:00,48.91,49.04,48.76,48.77,102893.0,47.3172,47.443,47.1721,47.1818,102893.0
2024-07-31 09:55:00,48.77,48.77,48.5,48.59,108634.0,47.1818,47.1818,46.9206,47.0076,108634.0
2024-07-31 10:00:00,48.6,48.76,48.56,48.66,119387.0,47.0173,47.1721,46.9786,47.0754,119387.0
2024-07-31 10:05:00,48.66,48.74,48.54,48.74,179077.0,47.0754,47.1528,46.9593,47.1528,179077.0
2024-07-31 10:10:00,48.75,48.98,48.68,48.69,158899.0,47.1624,47.3849,47.0947,47.1044,158899.0
2024-07-31 10:15:00,48.69,48.81,48.56,48.57,107867.0,47.1044,47.2205,46.9786,46.9883,107867.0
2024-07-31 10:20:00,48.55,48.73,48.51,48.66,96416.0,46.969,47.1431,46.9303,47.0754,96416.0
2024-07-31 10:25:00,48.65,48.78,48.63,48.77,80154.0,47.0657,47.1915,47.0463,47.1818,80154.0
2024-07-31 10:30:00,48.77,48.84,48.74,48.79,89202.0,47.1818,47.2495,47.1528,47.2011,89202.0
2024-07-31 10:35:00,48.78,48.78,48.53,48.58,141752.0,47.1915,47.1915,46.9496,46.998,141752.0
2024-07-31 10:40:00,48.57,48.75,48.55,48.74,111785.0,46.9883,47.1624,46.969,47.1528,111785.0
2024-07-31 10:45:00,48.74,48.75,48.54,48.58,89572.0,47.1528,47.1624,46.9593,46.998,89572.0
2024-07-31 10:50:00,48.58,48.66,48.46,48.62,256922.0,46.998,47.0754,46.8819,47.0367,256922.0
2024-07-31 10:55:00,48.62,48.69,48.54,48.66,138492.0,47.0367,47.1044,46.9593,47.0754,138492.0
2024-07-31 11:00:00,48.66,48.71,48.61,48.61,59716.0,47.0754,47.1237,47.027,47.027,59716.0
2024-07-31 11:05:00,48.6,48.61,48.51,48.57,62377.0,47.0173,47.027,46.9303,46.9883,62377.0
2024-07-31 11:10:00,48.57,48.57,48.4,48.49,91829.0,46.9883,46.9883,46.8238,46.9109,91829.0
2024-07-31 11:15:00,48.48,48.48,48.35,48.35,82761.0,46.9012,46.9012,46.7755,46.7755,82761.0
2024-07-31 11:20:00,48.35,48.46,48.33,48.45,88807.0,46.7755,46.8819,46.7561,46.8722,88807.0
2024-07-31 11:25:00,48.45,48.46,48.41,48.42,64515.0,46.8722,46.8819,46.8335,46.8432,64515.0
2024-07-31 11:30:00,48.41,48.41,48.27,48.28,102353.0,46.8335,46.8335,46.6981,46.7077,102353.0
2024-07-31 11:35:00,48.28,48.4,48.25,48.38,71296.0,46.7077,46.8238,46.6787,46.8045,71296.0
2024-07-31 11:40:00,48.38,48.46,48.36,48.38,75895.0,46.8045,46.8819,46.7851,46.8045,75895.0
2024-07-31 11:45:00,48.38,48.43,48.35,48.35,55990.0,46.8045,46.8529,46.7755,46.7755,55990.0
2024-07-31 11:50:00,48.36,48.41,48.29,48.35,86148.0,46.7851,46.8335,46.7174,46.7755,86148.0
2024-07-31 11:55:00,48.34,48.39,48.31,48.37,66007.0,46.7658,46.8142,46.7368,46.7948,66007.0
2024-07-31 12:00:00,48.37,48.44,48.34,48.37,56634.0,46.7948,46.8625,46.7658,46.7948,56634.0
2024-07-31 12:05:00,48.35,48.4,48.31,48.36,66174.0,46.7755,46.8238,46.7368,46.7851,66174.0
2024-07-31 12:10:00,48.37,48.37,48.27,48.27,54151.0,46.7948,46.7948,46.6981,46.6981,54151.0
2024-07-31 12:15:00,48.27,48.31,48.25,48.29,52781.0,46.6981,46.7368,46.6787,46.7174,52781.0
2024-07-31 12:20:00,48.28,48.34,48.27,48.3,54285.0,46.7077,46.7658,46.6981,46.7271,54285.0
2024-07-31 12:25:00,48.3,48.36,48.29,48.3,52741.0,46.7271,46.7851,46.7174,46.7271,52741.0
2024-07-31 12:30:00,48.3,48.32,48.24,48.26,98185.0,46.7271,46.7464,46.669,46.6884,98185.0
2024-07-31 12:35:00,48.26,48.28,48.17,48.24,147631.0,46.6884,46.7077,46.6013,46.669,147631.0
2024-07-31 12:40:00,48.23,48.24,48.09,48.1,211486.0,46.6594,46.669,46.5239,46.5336,211486.0
2024-07-31 12:45:00,48.11,48.21,48.08,48.17,120787.0,46.5433,46.64,46.5143,46.6013,120787.0
2024-07-31 12:50:00,48.18,48.23,48.15,48.21,70469.0,46.611,46.6594,46.582,46.64,70469.0
2024-07-31 12:55:00,48.21,48.21,48.1,48.11,114731.0,46.64,46.64,46.5336,46.5433,114731.0
2024-07-31 13:00:00,48.11,48.21,48.06,48.21,76200.0,46.5433,46.64,46.4949,46.64,76200.0
2024-07-31 13:05:00,48.22,48.27,48.12,48.12,85419.0,46.6497,46.6981,46.553,46.553,85419.0
2024-07-31 13:10:00,48.12,48.14,48.09,48.11,62572.0,46.553,46.5723,46.5239,46.5433,62572.0
2024-07-31 13:15:00,48.11,48.12,48.07,48.12,70369.0,46.5433,46.553,46.5046,46.553,70369.0
2024-07-31 13:20:00,48.12,48.18,48.1,48.15,72157.0,46.553,46.611,46.5336,46.582,72157.0
2024-07-31 13:25:00,48.15,48.23,48.15,48.18,81388.0,46.582,46.6594,46.582,46.611,81388.0
2024-07-31 13:30:00,48.18,48.21,48.06,48.08,121128.0,46.611,46.64,46.4949,46.5143,121128.0
2024-07-31 13:35:00,48.08,48.09,48.0,48.06,130886.0,46.5143,46.5239,46.4369,46.4949,130886.0
2024-07-31 13:40:00,48.07,48.09,48.02,48.04,58810.0,46.5046,46.5239,46.4562,46.4756,58810.0
2024-07-31 13:45:00,48.03,48.1,48.0,48.09,59932.0,46.4659,46.5336,46.4369,46.5239,59932.0
2024-07-31 13:50:00,48.09,48.23,48.08,48.22,119024.0,46.5239,46.6594,46.5143,46.6497,119024.0
2024-07-31 13:55:00,48.22,48.27,48.22,48.27,100312.0,46.6497,46.6981,46.6497,46.6981,100312.0
2024-07-31 14:00:00,48.26,48.28,48.17,48.22,117957.0,46.6884,46.7077,46.6013,46.6497,117957.0
2024-07-31 14:05:00,48.22,48.33,48.22,48.33,252898.0,46.6497,46.7561,46.6497,46.7561,252898.0
2024-07-31 14:10:00,48.33,48.41,48.28,48.31,145858.0,46.7561,46.8335,46.7077,46.7368,145858.0
2024-07-31 14:15:00,48.32,48.32,48.21,48.21,83202.0,46.7464,46.7464,46.64,46.64,83202.0
2024-07-31 14:20:00,48.22,48.22,48.08,48.1,84277.0,46.6497,46.6497,46.5143,46.5336,84277.0
2024-07-31 14:25:00,48.09,48.13,48.08,48.09,80246.0,46.5239,46.5626,46.5143,46.5239,80246.0
2024-07-31 14:30:00,48.09,48.12,48.05,48.06,77262.0,46.5239,46.553,46.4852,46.4949,77262.0
2024-07-31 14:35:00,48.05,48.08,47.96,47.99,96376.0,46.4852,46.5143,46.3982,46.4272,96376.0
2024-07-31 14:40:00,48.0,48.12,47.97,48.12,76761.0,46.4369,46.553,46.4078,46.553,76761.0
2024-07-31 14:45:00,48.12,48.17,48.07,48.08,90765.0,46.553,46.6013,46.5046,46.5143,90765.0
2024-07-31 14:50:00,48.07,48.07,47.95,47.98,92451.0,46.5046,46.5046,46.3885,46.4175,92451.0
2024-07-31 14:55:00,47.97,48.0,47.94,47.96,79976.0,46.4078,46.4369,46.3788,46.3982,79976.0
2024-07-31 15:00:00,47.95,48.07,47.9,48.03,142074.0,46.3885,46.5046,46.3401,46.4659,142074.0
2024-07-31 15:05:00,48.03,48.06,47.93,47.95,171861.0,46.4659,46.4949,46.3691,46.3885,171861.0
2024-07-31 15:10:00,47.96,48.03,47.89,47.95,171649.0,46.3982,46.4659,46.3304,46.3885,171649.0
2024-07-31 15:15:00,47.95,47.95,47.73,47.75,194504.0,46.3885,46.3885,46.1757,46.195,194504.0
2024-07-31 15:20:00,47.76,47.79,47.67,47.67,220144.0,46.2047,46.2337,46.1176,46.1176,220144.0
2024-07-31 15:25:00,47.68,47.7,47.56,47.65,192657.0,46.1273,46.1466,46.0112,46.0983,192657.0
2024-07-31 15:30:00,47.64,47.65,47.5,47.62,158797.0,46.0886,46.0983,45.9531,46.0692,158797.0
2024-07-31 15:35:00,47.63,47.67,47.54,47.59,154278.0,46.0789,46.1176,45.9918,46.0402,154278.0
2024-07-31 15:40:00,47.59,47.7,47.53,47.7,145420.0,46.0402,46.1466,45.9822,46.1466,145420.0
2024-07-31 15:45:00,47.7,47.72,47.58,47.59,255371.0,46.1466,46.166,46.0305,46.0402,255371.0
2024-07-31 15:50:00,47.6,47.69,47.41,47.48,562071.0,46.0499,46.137,45.8661,45.9338,562071.0
2024-07-31 15:55:00,47.48,47.57,47.36,47.56,1085359.0,45.9338,46.0209,45.8177,46.0112,1085359.0
2024-08-01 09:30:00,47.8,47.91,47.69,47.84,311710.0,46.2434,46.3498,46.137,46.2821,311710.0
2024-08-01 09:35:00,47.84,47.94,47.76,47.83,79660.0,46.2821,46.3788,46.2047,46.2724,79660.0
2024-08-01 09:40:00,47.81,47.85,47.65,47.66,88353.0,46.253,46.2917,46.0983,46.1079,88353.0
2024-08-01 09:45:00,47.66,47.67,47.22,47.35,144305.0,46.1079,46.1176,45.6823,45.808,144305.0
2024-08-01 09:50:00,47.36,47.53,47.33,47.45,90031.0,45.8177,45.9822,45.7887,45.9048,90031.0
2024-08-01 09:55:00,47.45,47.46,47.34,47.43,83784.0,45.9048,45.9144,45.7984,45.8854,83784.0
2024-08-01 10:00:00,47.42,47.55,47.35,47.49,141166.0,45.8758,46.0015,45.808,45.9435,141166.0
2024-08-01 10:05:00,47.48,47.52,47.3,47.38,140809.0,45.9338,45.9725,45.7597,45.8371,140809.0
2024-08-01 10:10:00,47.39,47.56,47.38,47.56,73870.0,45.8467,46.0112,45.8371,46.0112,73870.0
2024-08-01 10:15:00,47.57,47.57,47.34,47.48,111120.0,46.0209,46.0209,45.7984,45.9338,111120.0
2024-08-01 10:20:00,47.49,47.5,47.35,47.35,90276.0,45.9435,45.9531,45.808,45.808,90276.0
2024-08-01 10:25:00,47.35,47.55,47.34,47.52,137062.0,45.808,46.0015,45.7984,45.9725,137062.0
2024-08-01 10:30:00,47.52,47.78,47.48,47.67,205923.0,45.9725,46.224,45.9338,46.1176,205923.0
2024-08-01 10:35:00,47.67,47.71,47.6,47.66,135579.0,46.1176,46.1563,46.0499,46.1079,135579.0
2024-08-01 10:40:00,47.68,47.71,47.58,47.66,102090.0,46.1273,46.1563,46.0305,46.1079,102090.0
2024-08-01 10:45:00,47.66,47.75,47.61,47.71,143041.0,46.1079,46.195,46.0596,46.1563,143041.0
2024-08-01 10:50:00,47.7,47.71,47.57,47.66,155307.0,46.1466,46.1563,46.0209,46.1079,155307.0
2024-08-01 10:55:00,47.66,47.74,47.65,47.73,66802.0,46.1079,46.1853,46.0983,46.1757,66802.0
2024-08-01 11:00:00,47.73,47.84,47.68,47.8,81338.0,46.1757,46.2821,46.1273,46.2434,81338.0
2024-08-01 11:05:00,47.8,47.92,47.75,47.92,82235.0,46.2434,46.3595,46.195,46.3595,82235.0
2024-08-01 11:10:00,47.91,48.01,47.89,47.98,201348.0,46.3498,46.4465,46.3304,46.4175,201348.0
2024-08-01 11:15:00,47.98,48.08,47.97,48.06,113780.0,46.4175,46.5143,46.4078,46.4949,113780.0
2024-08-01 11:20:00,48.07,48.2,48.03,48.11,102489.0,46.5046,46.6303,46.4659,46.5433,102489.0
2024-08-01 11:25:00,48.11,48.11,47.95,48.01,64002.0,46.5433,46.5433,46.3885,46.4465,64002.0
2024-08-01 11:30:00,48.0,48.12,48.0,48.05,98560.0,46.4369,46.553,46.4369,46.4852,98560.0
2024-08-01 11:35:00,48.05,48.13,48.03,48.12,71961.0,46.4852,46.5626,46.4659,46.553,71961.0
2024-08-01 11:40:00,48.11,48.19,48.09,48.11,127150.0,46.5433,46.6207,46.5239,46.5433,127150.0
2024-08-01 11:45:00,48.11,48.12,47.84,47.88,110870.0,46.5433,46.553,46.2821,46.3208,110870.0
2024-08-01 11:50:00,47.88,47.99,47.85,47.99,78691.0,46.3208,46.4272,46.2917,46.4272,78691.0
2024-08-01 11:55:00,47.98,48.1,47.93,48.09,54991.0,46.4175,46.5336,46.3691,46.5239,54991.0
2024-08-01 12:00:00,48.09,48.12,48.01,48.04,69038.0,46.5239,46.553,46.4465,46.4756,69038.0
2024-08-01 12:05:00,48.04,48.09,47.91,47.98,48932.0,46.4756,46.5239,46.3498,46.4175,48932.0
2024-08-01 12:10:00,47.98,48.0,47.89,47.93,39872.0,46.4175,46.4369,46.3304,46.3691,39872.0
2024-08-01 12:15:00,47.94,48.09,47.93,48.08,44639.0,46.3788,46.5239,46.3691,46.5143,44639.0
2024-08-01 12:20:00,48.07,48.09,47.95,48.02,44163.0,46.5046,46.5239,46.3885,46.4562,44163.0
2024-08-01 12:25:00,48.02,48.1,48.01,48.08,32761.0,46.4562,46.5336,46.4465,46.5143,32761.0
2024-08-01 12:30:00,48.09,48.1,48.06,48.09,36269.0,46.5239,46.5336,46.4949,46.5239,36269.0
2024-08-01 12:35:00,48.09,48.1,48.05,48.07,75714.0,46.5239,46.5336,46.4852,46.5046,75714.0
2024-08-01 12:40:00,48.06,48.06,47.96,47.97,50495.0,46.4949,46.4949,46.3982,46.4078,50495.0
2024-08-01 12:45:00,47.97,48.04,47.96,48.01,47226.0,46.4078,46.4756,46.3982,46.4465,47226.0
2024-08-01 12:50:00,48.01,48.09,47.93,48.05,51194.0,46.4465,46.5239,46.3691,46.4852,51194.0
2024-08-01 12:55:00,48.05,48.09,47.98,48.09,28236.0,46.4852,46.5239,46.4175,46.5239,28236.0
2024-08-01 13:00:00,48.09,48.13,48.07,48.09,65233.0,46.5239,46.5626,46.5046,46.5239,65233.0
2024-08-01 13:05:00,48.08,48.12,48.05,48.09,29871.0,46.5143,46.553,46.4852,46.5239,29871.0
2024-08-01 13:10:00,48.09,48.18,48.06,48.11,86006.0,46.5239,46.611,46.4949,46.5433,86006.0
2024-08-01 13:15:00,48.11,48.13,48.07,48.08,24010.0,46.5433,46.5626,46.5046,46.5143,24010.0
2024-08-01 13:20:00,48.08,48.19,48.07,48.18,56906.0,46.5143,46.6207,46.5046,46.611,56906.0
2024-08-01 13:25:00,48.19,48.19,48.09,48.12,47652.0,46.6207,46.6207,46.5239,46.553,47652.0
2024-08-01 13:30:00,48.11,48.13,48.05,48.11,44387.0,46.5433,46.5626,46.4852,46.5433,44387.0
2024-08-01 13:35:00,48.1,48.19,48.07,48.18,66748.0,46.5336,46.6207,46.5046,46.611,66748.0
2024-08-01 13:40:00,48.19,48.2,48.13,48.19,41761.0,46.6207,46.6303,46.5626,46.6207,41761.0
2024-08-01 13:45:00,48.18,48.21,48.14,48.17,64684.0,46.611,46.64,46.5723,46.6013,64684.0
2024-08-01 13:50:00,48.16,48.16,48.06,48.13,54667.0,46.5917,46.5917,46.4949,46.5626,54667.0
2024-08-01 13:55:00,48.14,48.17,48.06,48.12,52553.0,46.5723,46.6013,46.4949,46.553,52553.0
2024-08-01 14:00:00,48.12,48.16,48.1,48.14,52464.0,46.553,46.5917,46.5336,46.5723,52464.0
2024-08-01 14:05:00,48.15,48.22,48.15,48.2,71864.0,46.582,46.6497,46.582,46.6303,71864.0
2024-08-01 14:10:00,48.17,48.19,48.14,48.18,44211.0,46.6013,46.6207,46.5723,46.611,44211.0
2024-08-01 14:15:00,48.18,48.38,48.18,48.38,111604.0,46.611,46.8045,46.611,46.8045,111604.0
2024-08-01 14:20:00,48.38,48.45,48.38,48.41,98784.0,46.8045,46.8722,46.8045,46.8335,98784.0
2024-08-01 14:25:00,48.41,48.47,48.4,48.45,84242.0,46.8335,46.8916,46.8238,46.8722,84242.0
2024-08-01 14:30:00,48.45,48.5,48.42,48.47,97099.0,46.8722,46.9206,46.8432,46.8916,97099.0
2024-08-01 14:35:00,48.47,48.51,48.42,48.43,69294.0,46.8916,46.9303,46.8432,46.8529,69294.0
2024-08-01 14:40:00,48.42,48.43,48.34,48.36,65622.0,46.8432,46.8529,46.7658,46.7851,65622.0
2024-08-01 14:45:00,48.36,48.39,48.3,48.36,71781.0,46.7851,46.8142,46.7271,46.7851,71781.0
2024-08-01 14:50:00,48.36,48.36,48.29,48.3,119983.0,46.7851,46.7851,46.7174,46.7271,119983.0
2024-08-01 14:55:00,48.3,48.37,48.28,48.34,80285.0,46.7271,46.7948,46.7077,46.7658,80285.0
2024-08-01 15:00:00,48.34,48.35,48.27,48.29,163387.0,46.7658,46.7755,46.6981,46.7174,163387.0
2024-08-01 15:05:00,48.29,48.36,48.26,48.36,133232.0,46.7174,46.7851,46.6884,46.7851,133232.0
2024-08-01 15:10:00,48.36,48.36,48.27,48.29,122242.0,46.7851,46.7851,46.6981,46.7174,122242.0
2024-08-01 15:15:00,48.29,48.3,48.23,48.28,122930.0,46.7174,46.7271,46.6594,46.7077,122930.0
2024-08-01 15:20:00,48.28,48.28,48.2,48.21,145640.0,46.7077,46.7077,46.6303,46.64,145640.0
2024-08-01 15:25:00,48.21,48.28,48.21,48.22,113078.0,46.64,46.7077,46.64,46.6497,113078.0
2024-08-01 15:30:00,48.22,48.25,48.17,48.2,186788.0,46.6497,46.6787,46.6013,46.6303,186788.0
2024-08-01 15:35:00,48.21,48.24,48.15,48.18,113069.0,46.64,46.669,46.582,46.611,113069.0
2024-08-01 15:40:00,48.18,48.23,48.17,48.19,92479.0,46.611,46.6594,46.6013,46.6207,92479.0
2024-08-01 15:45:00,48.19,48.23,48.13,48.19,179621.0,46.6207,46.6594,46.5626,46.6207,179621.0
2024-08-01 15:50:00,48.18,48.21,48.14,48.21,196913.0,46.611,46.64,46.5723,46.64,196913.0
2024-08-01 15:55:00,48.22,48.25,48.15,48.17,499534.0,46.6497,46.6787,46.582,46.6013,499534.0
2024-08-02 09:30:00,49.12,49.5,48.77,49.46,565622.0,47.5204,47.888,47.1818,47.8493,565622.0
2024-08-02 09:35:00,49.47,49.51,48.83,48.84,274261.0,47.859,47.8977,47.2398,47.2495,274261.0
2024-08-02 09:40:00,48.83,49.35,48.71,49.35,330992.0,47.2398,47.7429,47.1237,47.7429,330992.0
2024-08-02 09:45:00,49.35,49.54,49.18,49.45,315287.0,47.7429,47.9267,47.5784,47.8396,315287.0
2024-08-02 09:50:00,49.45,49.51,49.26,49.32,173284.0,47.8396,47.8977,47.6558,47.7139,173284.0
2024-08-02 09:55:00,49.32,49.4,49.18,49.26,150617.0,47.7139,47.7913,47.5784,47.6558,150617.0
2024-08-02 10:00:00,49.26,49.3,49.06,49.19,204785.0,47.6558,47.6945,47.4623,47.5881,204785.0
2024-08-02 10:05:00,49.19,49.23,48.92,49.01,215137.0,47.5881,47.6268,47.3269,47.414,215137.0
2024-08-02 10:10:00,49.01,49.13,48.96,49.12,243367.0,47.414,47.5301,47.3656,47.5204,243367.0
2024-08-02 10:15:00,49.12,49.23,49.1,49.16,231950.0,47.5204,47.6268,47.501,47.5591,231950.0
2024-08-02 10:20:00,49.16,49.2,49.05,49.09,202412.0,47.5591,47.5978,47.4527,47.4914,202412.0
2024-08-02 10:25:00,49.1,49.14,48.93,49.02,255949.0,47.501,47.5397,47.3366,47.4236,255949.0
2024-08-02 10:30:00,49.02,49.15,48.89,48.91,415320.0,47.4236,47.5494,47.2979,47.3172,415320.0
2024-08-02 10:35:00,48.91,49.04,48.83,48.89,161914.0,47.3172,47.443,47.2398,47.2979,161914.0
2024-08-02 10:40:00,48.88,48.91,48.71,48.77,172178.0,47.2882,47.3172,47.1237,47.1818,172178.0
2024-08-02 10:45:00,48.77,48.77,48.35,48.47,225408.0,47.1818,47.1818,46.7755,46.8916,225408.0
2024-08-02 10:50:00,48.47,48.85,48.46,48.85,244812.0,46.8916,47.2592,46.8819,47.2592,244812.0
2024-08-02 10:55:00,48.87,48.87,48.72,48.79,137278.0,47.2785,47.2785,47.1334,47.2011,137278.0
2024-08-02 11:00:00,48.79,48.84,48.72,48.79,137013.0,47.2011,47.2495,47.1334,47.2011,137013.0
2024-08-02 11:05:00,48.78,48.88,48.72,48.78,131651.0,47.1915,47.2882,47.1334,47.1915,131651.0
2024-08-02 11:10:00,48.8,48.8,48.65,48.69,255587.0,47.2108,47.2108,47.0657,47.1044,255587.0
2024-08-02 11:15:00,48.68,48.77,48.67,48.74,161107.0,47.0947,47.1818,47.085,47.1528,161107.0
2024-08-02 11:20:00,48.74,48.8,48.5,48.58,122773.0,47.1528,47.2108,46.9206,46.998,122773.0
2024-08-02 11:25:00,48.58,48.74,48.58,48.72,131373.0,46.998,47.1528,46.998,47.1334,131373.0
2024-08-02 11:30:00,48.72,48.77,48.6,48.61,106134.0,47.1334,47.1818,47.0173,47.027,106134.0
2024-08-02 11:35:00,48.61,48.66,48.52,48.66,112773.0,47.027,47.0754,46.9399,47.0754,112773.0
2024-08-02 11:40:00,48.65,48.66,48.31,48.36,85304.0,47.0657,47.0754,46.7368,46.7851,85304.0
2024-08-02 11:45:00,48.36,48.59,48.33,48.58,97606.0,46.7851,47.0076,46.7561,46.998,97606.0
2024-08-02 11:50:00,48.58,48.61,48.45,48.51,63957.0,46.998,47.027,46.8722,46.9303,63957.0
2024-08-02 11:55:00,48.51,48.71,48.5,48.62,110455.0,46.9303,47.1237,46.9206,47.0367,110455.0
2024-08-02 12:00:00,48.61,48.68,48.55,48.63,75254.0,47.027,47.0947,46.969,47.0463,75254.0
2024-08-02 12:05:00,48.63,48.75,48.55,48.71,83291.0,47.0463,47.1624,46.969,47.1237,83291.0
2024-08-02 12:10:00,48.71,48.77,48.63,48.72,53422.0,47.1237,47.1818,47.0463,47.1334,53422.0
2024-08-02 12:15:00,48.72,48.74,48.58,48.63,66683.0,47.1334,47.1528,46.998,47.0463,66683.0
2024-08-02 12:20:00,48.63,48.63,48.51,48.59,59292.0,47.0463,47.0463,46.9303,47.0076,59292.0
2024-08-02 12:25:00,48.59,48.8,48.58,48.76,59646.0,47.0076,47.2108,46.998,47.1721,59646.0
2024-08-02 12:30:00,48.77,48.87,48.76,48.81,60722.0,47.1818,47.2785,47.1721,47.2205,60722.0
2024-08-02 12:35:00,48.8,48.9,48.8,48.9,60308.0,47.2108,47.3076,47.2108,47.3076,60308.0
2024-08-02 12:40:00,48.9,48.9,48.79,48.88,58984.0,47.3076,47.3076,47.2011,47.2882,58984.0
2024-08-02 12:45:00,48.87,48.88,48.8,48.86,44757.0,47.2785,47.2882,47.2108,47.2689,44757.0
2024-08-02 12:50:00,48.86,48.87,48.77,48.81,64387.0,47.2689,47.2785,47.1818,47.2205,64387.0
2024-08-02 12:55:00,48.82,48.94,48.8,48.86,63709.0,47.2302,47.3463,47.2108,47.2689,63709.0
2024-08-02 13:00:00,48.87,48.94,48.85,48.9,57009.0,47.2785,47.3463,47.2592,47.3076,57009.0
2024-08-02 13:05:00,48.9,48.97,48.86,48.94,97184.0,47.3076,47.3753,47.2689,47.3463,97184.0
2024-08-02 13:10:00,48.94,48.96,48.89,48.93,59303.0,47.3463,47.3656,47.2979,47.3366,59303.0
2024-08-02 13:15:00,48.94,48.96,48.9,48.94,51174.0,47.3463,47.3656,47.3076,47.3463,51174.0
2024-08-02 13:20:00,48.93,48.98,48.9,48.97,95895.0,47.3366,47.3849,47.3076,47.3753,95895.0
2024-08-02 13:25:00,48.97,49.05,48.95,49.05,65728.0,47.3753,47.4527,47.3559,47.4527,65728.0
2024-08-02 13:30:00,49.04,49.05,48.97,49.0,82019.0,47.443,47.4527,47.3753,47.4043,82019.0
2024-08-02 13:35:00,49.01,49.01,48.87,48.95,55123.0,47.414,47.414,47.2785,47.3559,55123.0
2024-08-02 13:40:00,48.95,49.06,48.94,49.05,111098.0,47.3559,47.4623,47.3463,47.4527,111098.0
2024-08-02 13:45:00,49.04,49.1,48.99,49.08,110538.0,47.443,47.501,47.3946,47.4817,110538.0
2024-08-02 13:50:00,49.09,49.09,48.99,49.04,140165.0,47.4914,47.4914,47.3946,47.443,140165.0
2024-08-02 13:55:00,49.03,49.05,48.98,49.04,88744.0,47.4333,47.4527,47.3849,47.443,88744.0
2024-08-02 14:00:00,49.04,49.05,48.99,49.03,86921.0,47.443,47.4527,47.3946,47.4333,86921.0
2024-08-02 14:05:00,49.04,49.08,49.03,49.07,107459.0,47.443,47.4817,47.4333,47.472,107459.0
2024-08-02 14:10:00,49.08,49.12,49.04,49.12,62219.0,47.4817,47.5204,47.443,47.5204,62219.0
2024-08-02 14:15:00,49.12,49.12,49.03,49.05,275313.0,47.5204,47.5204,47.4333,47.4527,275313.0
2024-08-02 14:20:00,49.05,49.05,48.9,48.96,195688.0,47.4527,47.4527,47.3076,47.3656,195688.0
2024-08-02 14:25:00,48.97,49.03,48.96,49.02,118853.0,47.3753,47.4333,47.3656,47.4236,118853.0
2024-08-02 14:30:00,49.02,49.07,48.97,49.06,160967.0,47.4236,47.472,47.3753,47.4623,160967.0
2024-08-02 14:35:00,49.07,49.13,49.0,49.0,102714.0,47.472,47.5301,47.4043,47.4043,102714.0
2024-08-02 14:40:00,49.0,49.01,48.95,49.0,107656.0,47.4043,47.414,47.3559,47.4043,107656.0
2024-08-02 14:45:00,49.0,49.02,48.94,49.01,188081.0,47.4043,47.4236,47.3463,47.414,188081.0
2024-08-02 14:50:00,49.0,49.02,48.93,48.94,90045.0,47.4043,47.4236,47.3366,47.3463,90045.0
2024-08-02 14:55:00,48.95,48.96,48.87,48.9,122558.0,47.3559,47.3656,47.2785,47.3076,122558.0
2024-08-02 15:00:00,48.89,48.91,48.8,48.81,74131.0,47.2979,47.3172,47.2108,47.2205,74131.0
2024-08-02 15:05:00,48.81,48.87,48.76,48.84,91335.0,47.2205,47.2785,47.1721,47.2495,91335.0
2024-08-02 15:10:00,48.84,48.86,48.73,48.75,112818.0,47.2495,47.2689,47.1431,47.1624,112818.0
2024-08-02 15:15:00,48.76,48.84,48.75,48.83,90171.0,47.1721,47.2495,47.1624,47.2398,90171.0
2024-08-02 15:20:00,48.83,48.83,48.71,48.78,85317.0,47.2398,47.2398,47.1237,47.1915,85317.0
2024-08-02 15:25:00,48.78,48.85,48.76,48.84,129959.0,47.1915,47.2592,47.1721,47.2495,129959.0
2024-08-02 15:30:00,48.84,48.86,48.75,48.76,182960.0,47.2495,47.2689,47.1624,47.1721,182960.0
2024-08-02 15:35:00,48.76,48.78,48.73,48.73,118717.0,47.1721,47.1915,47.1431,47.1431,118717.0
2024-08-02 15:40:00,48.73,48.85,48.72,48.84,133339.0,47.1431,47.2592,47.1334,47.2495,133339.0
2024-08-02 15:45:00,48.84,48.84,48.75,48.75,288339.0,47.2495,47.2495,47.1624,47.1624,288339.0
2024-08-02 15:50:00,48.76,48.91,48.75,48.89,337849.0,47.1721,47.3172,47.1624,47.2979,337849.0
2024-08-02 15:55:00,48.89,48.95,48.75,48.77,849322.0,47.2979,47.3559,47.1624,47.1818,849322.0
2024-08-05 09:30:00,47.88,48.52,47.72,48.38,515014.0,46.3208,46.9399,46.166,46.8045,515014.0
2024-08-05 09:35:00,48.41,48.58,48.25,48.25,610461.0,46.8335,46.998,46.6787,46.6787,610461.0
2024-08-05 09:40:00,48.26,48.67,48.23,48.5,315620.0,46.6884,47.085,46.6594,46.9206,315620.0
2024-08-05 09:45:00,48.53,48.67,48.42,48.48,344147.0,46.9496,47.085,46.8432,46.9012,344147.0
2024-08-05 09:50:00,48.49,48.72,48.44,48.45,287999.0,46.9109,47.1334,46.8625,46.8722,287999.0
2024-08-05 09:55:00,48.46,48.55,48.27,48.46,173036.0,46.8819,46.969,46.6981,46.8819,173036.0
2024-08-05 10:00:00,48.47,48.74,48.36,48.41,395985.0,46.8916,47.1528,46.7851,46.8335,395985.0
2024-08-05 10:05:00,48.4,48.54,48.26,48.45,241395.0,46.8238,46.9593,46.6884,46.8722,241395.0
2024-08-05 10:10:00,48.44,48.44,47.99,48.05,339433.0,46.8625,46.8625,46.4272,46.4852,339433.0
2024-08-05 10:15:00,48.04,48.21,47.99,48.06,187785.0,46.4756,46.64,46.4272,46.4949,187785.0
2024-08-05 10:20:00,48.05,48.17,47.99,48.03,235389.0,46.4852,46.6013,46.4272,46.4659,235389.0
2024-08-05 10:25:00,48.04,48.13,47.99,48.03,140544.0,46.4756,46.5626,46.4272,46.4659,140544.0
2024-08-05 10:30:00,48.02,48.21,48.01,48.09,134632.0,46.4562,46.64,46.4465,46.5239,134632.0
2024-08-05 10:35:00,48.08,48.11,47.8,47.81,138221.0,46.5143,46.5433,46.2434,46.253,138221.0
2024-08-05 10:40:00,47.79,47.97,47.78,47.97,132441.0,46.2337,46.4078,46.224,46.4078,132441.0
2024-08-05 10:45:00,47.97,48.01,47.88,47.94,150565.0,46.4078,46.4465,46.3208,46.3788,150565.0
2024-08-05 10:50:00,47.93,47.96,47.8,47.82,110660.0,46.3691,46.3982,46.2434,46.2627,110660.0
2024-08-05 10:55:00,47.82,47.83,47.66,47.77,142292.0,46.2627,46.2724,46.1079,46.2144,142292.0
2024-08-05 11:00:00,47.77,47.79,47.67,47.7,89059.0,46.2144,46.2337,46.1176,46.1466,89059.0
2024-08-05 11:05:00,47.7,47.79,47.69,47.77,85563.0,46.1466,46.2337,46.137,46.2144,85563.0
2024-08-05 11:10:00,47.77,47.77,47.61,47.62,130863.0,46.2144,46.2144,46.0596,46.0692,130863.0
2024-08-05 11:15:00,47.63,47.63,47.46,47.48,128886.0,46.0789,46.0789,45.9144,45.9338,128886.0
2024-08-05 11:20:00,47.48,47.57,47.44,47.52,283115.0,45.9338,46.0209,45.8951,45.9725,283115.0
2024-08-05 11:25:00,47.53,47.65,47.51,47.65,99802.0,45.9822,46.0983,45.9628,46.0983,99802.0
2024-08-05 11:30:00,47.65,47.74,47.63,47.73,94101.0,46.0983,46.1853,46.0789,46.1757,94101.0
2024-08-05 11:35:00,47.73,47.76,47.65,47.66,79470.0,46.1757,46.2047,46.0983,46.1079,79470.0
2024-08-05 11:40:00,47.65,47.66,47.49,47.5,98136.0,46.0983,46.1079,45.9435,45.9531,98136.0
2024-08-05 11:45:00,47.5,47.5,47.37,47.44,78194.0,45.9531,45.9531,45.8274,45.8951,78194.0
2024-08-05 11:50:00,47.45,47.51,47.42,47.48,74782.0,45.9048,45.9628,45.8758,45.9338,74782.0
2024-08-05 11:55:00,47.49,47.57,47.47,47.55,113566.0,45.9435,46.0209,45.9241,46.0015,113566.0
2024-08-05 12:00:00,47.55,47.57,47.47,47.48,88337.0,46.0015,46.0209,45.9241,45.9338,88337.0
2024-08-05 12:05:00,47.5,47.62,47.49,47.57,175148.0,45.9531,46.0692,45.9435,46.0209,175148.0
2024-08-05 12:10:00,47.57,47.65,47.53,47.56,84604.0,46.0209,46.0983,45.9822,46.0112,84604.0
2024-08-05 12:15:00,47.57,47.61,47.53,47.56,63183.0,46.0209,46.0596,45.9822,46.0112,63183.0
2024-08-05 12:20:00,47.56,47.65,47.55,47.55,128875.0,46.0112,46.0983,46.0015,46.0015,128875.0
2024-08-05 12:25:00,47.55,47.64,47.52,47.63,120923.0,46.0015,46.0886,45.9725,46.0789,120923.0
2024-08-05 12:30:00,47.64,47.78,47.61,47.76,97069.0,46.0886,46.224,46.0596,46.2047,97069.0
2024-08-05 12:35:00,47.76,47.79,47.7,47.75,132475.0,46.2047,46.2337,46.1466,46.195,132475.0
2024-08-05 12:40:00,47.75,47.76,47.62,47.66,70428.0,46.195,46.2047,46.0692,46.1079,70428.0
2024-08-05 12:45:00,47.66,47.71,47.62,47.64,61004.0,46.1079,46.1563,46.0692,46.0886,61004.0
2024-08-05 12:50:00,47.65,47.76,47.58,47.73,43740.0,46.0983,46.2047,46.0305,46.1757,43740.0
2024-08-05 12:55:00,47.73,47.84,47.73,47.79,72263.0,46.1757,46.2821,46.1757,46.2337,72263.0
2024-08-05 13:00:00,47.79,47.84,47.73,47.76,87570.0,46.2337,46.2821,46.1757,46.2047,87570.0
2024-08-05 13:05:00,47.75,47.88,47.7,47.85,93002.0,46.195,46.3208,46.1466,46.2917,93002.0
2024-08-05 13:10:00,47.85,47.89,47.82,47.87,51745.0,46.2917,46.3304,46.2627,46.3111,51745.0
2024-08-05 13:15:00,47.86,47.89,47.81,47.83,52396.0,46.3014,46.3304,46.253,46.2724,52396.0
2024-08-05 13:20:00,47.83,47.9,47.82,47.9,38071.0,46.2724,46.3401,46.2627,46.3401,38071.0
2024-08-05 13:25:00,47.9,47.91,47.81,47.87,47294.0,46.3401,46.3498,46.253,46.3111,47294.0
2024-08-05 13:30:00,47.86,47.88,47.81,47.85,67242.0,46.3014,46.3208,46.253,46.2917,67242.0
2024-08-05 13:35:00,47.84,47.89,47.83,47.87,51062.0,46.2821,46.3304,46.2724,46.3111,51062.0
2024-08-05 13:40:00,47.87,47.89,47.79,47.83,76538.0,46.3111,46.3304,46.2337,46.2724,76538.0
2024-08-05 13:45:00,47.83,47.83,47.75,47.76,86063.0,46.2724,46.2724,46.195,46.2047,86063.0
2024-08-05 13:50:00,47.75,47.81,47.7,47.76,87474.0,46.195,46.253,46.1466,46.2047,87474.0
2024-08-05 13:55:00,47.75,47.81,47.72,47.73,132611.0,46.195,46.253,46.166,46.1757,132611.0
2024-08-05 14:00:00,47.73,47.82,47.69,47.76,70323.0,46.1757,46.2627,46.137,46.2047,70323.0
2024-08-05 14:05:00,47.77,47.85,47.74,47.82,70424.0,46.2144,46.2917,46.1853,46.2627,70424.0
2024-08-05 14:10:00,47.82,47.92,47.81,47.91,63244.0,46.2627,46.3595,46.253,46.3498,63244.0
2024-08-05 14:15:00,47.92,47.95,47.89,47.91,59394.0,46.3595,46.3885,46.3304,46.3498,59394.0
2024-08-05 14:20:00,47.9,47.93,47.87,47.91,58161.0,46.3401,46.3691,46.3111,46.3498,58161.0
2024-08-05 14:25:00,47.92,47.93,47.78,47.78,108062.0,46.3595,46.3691,46.224,46.224,108062.0
2024-08-05 14:30:00,47.79,47.79,47.69,47.7,76071.0,46.2337,46.2337,46.137,46.1466,76071.0
2024-08-05 14:35:00,47.71,47.72,47.58,47.63,195013.0,46.1563,46.166,46.0305,46.0789,195013.0
2024-08-05 14:40:00,47.64,47.74,47.6,47.68,78895.0,46.0886,46.1853,46.0499,46.1273,78895.0
2024-08-05 14:45:00,47.68,47.77,47.65,47.77,109397.0,46.1273,46.2144,46.0983,46.2144,109397.0
2024-08-05 14:50:00,47.76,47.79,47.68,47.73,59717.0,46.2047,46.2337,46.1273,46.1757,59717.0
2024-08-05 14:55:00,47.74,47.77,47.7,47.7,66949.0,46.1853,46.2144,46.1466,46.1466,66949.0
2024-08-05 15:00:00,47.71,47.72,47.65,47.69,138301.0,46.1563,46.166,46.0983,46.137,138301.0
2024-08-05 15:05:00,47.69,47.74,47.67,47.73,56061.0,46.137,46.1853,46.1176,46.1757,56061.0
2024-08-05 15:10:00,47.73,47.73,47.59,47.61,86457.0,46.1757,46.1757,46.0402,46.0596,86457.0
2024-08-05 15:15:00,47.6,47.64,47.46,47.5,232851.0,46.0499,46.0886,45.9144,45.9531,232851.0
2024-08-05 15:20:00,47.51,47.54,47.46,47.46,92101.0,45.9628,45.9918,45.9144,45.9144,92101.0
2024-08-05 15:25:00,47.46,47.48,47.42,47.44,119076.0,45.9144,45.9338,45.8758,45.8951,119076.0
2024-08-05 15:30:00,47.45,47.5,47.31,47.32,169838.0,45.9048,45.9531,45.7693,45.779,169838.0
2024-08-05 15:35:00,47.32,47.34,47.27,47.31,170058.0,45.779,45.7984,45.7306,45.7693,170058.0
2024-08-05 15:40:00,47.3,47.38,47.27,47.29,151855.0,45.7597,45.8371,45.7306,45.75,151855.0
2024-08-05 15:45:00,47.28,47.3,47.21,47.28,250269.0,45.7403,45.7597,45.6726,45.7403,250269.0
2024-08-05 15:50:00,47.27,47.5,47.27,47.49,406462.0,45.7306,45.9531,45.7306,45.9435,406462.0
2024-08-05 15:55:00,47.5,47.6,47.45,47.6,1213835.0,45.9531,46.0499,45.9048,46.0499,1213835.0
2024-08-06 09:30:00,47.89,48.07,47.78,47.88,220314.0,46.3304,46.5046,46.224,46.3208,220314.0
2024-08-06 09:35:00,47.86,47.94,47.56,47.65,80748.0,46.3014,46.3788,46.0112,46.0983,80748.0
2024-08-06 09:40:00,47.64,47.84,47.63,47.66,85787.0,46.0886,46.2821,46.0789,46.1079,85787.0
2024-08-06 09:45:00,47.66,47.76,47.51,47.6,53215.0,46.1079,46.2047,45.9628,46.0499,53215.0
2024-08-06 09:50:00,47.59,47.64,47.48,47.57,188167.0,46.0402,46.0886,45.9338,46.0209,188167.0
2024-08-06 09:55:00,47.57,47.68,47.52,47.63,88807.0,46.0209,46.1273,45.9725,46.0789,88807.0
2024-08-06 10:00:00,47.63,47.75,47.55,47.57,133298.0,46.0789,46.195,46.0015,46.0209,133298.0
2024-08-06 10:05:00,47.57,47.77,47.52,47.66,145244.0,46.0209,46.2144,45.9725,46.1079,145244.0
2024-08-06 10:10:00,47.67,47.74,47.59,47.71,99368.0,46.1176,46.1853,46.0402,46.1563,99368.0
2024-08-06 10:15:00,47.71,47.79,47.69,47.72,72125.0,46.1563,46.2337,46.137,46.166,72125.0
2024-08-06 10:20:00,47.72,47.8,47.64,47.68,90447.0,46.166,46.2434,46.0886,46.1273,90447.0
2024-08-06 10:25:00,47.69,47.83,47.67,47.71,98308.0,46.137,46.2724,46.1176,46.1563,98308.0
2024-08-06 10:30:00,47.7,47.75,47.66,47.75,180043.0,46.1466,46.195,46.1079,46.195,180043.0
2024-08-06 10:35:00,47.74,47.87,47.7,47.75,162143.0,46.1853,46.3111,46.1466,46.195,162143.0
2024-08-06 10:40:00,47.75,47.76,47.55,47.59,114578.0,46.195,46.2047,46.0015,46.0402,114578.0
2024-08-06 10:45:00,47.59,47.61,47.46,47.51,116644.0,46.0402,46.0596,45.9144,45.9628,116644.0
2024-08-06 10:50:00,47.51,47.53,47.42,47.45,73025.0,45.9628,45.9822,45.8758,45.9048,73025.0
2024-08-06 10:55:00,47.44,47.51,47.43,47.5,61920.0,45.8951,45.9628,45.8854,45.9531,61920.0
2024-08-06 11:00:00,47.49,47.55,47.44,47.49,212771.0,45.9435,46.0015,45.8951,45.9435,212771.0
2024-08-06 11:05:00,47.49,47.53,47.45,47.46,104896.0,45.9435,45.9822,45.9048,45.9144,104896.0
2024-08-06 11:10:00,47.46,47.56,47.45,47.55,267522.0,45.9144,46.0112,45.9048,46.0015,267522.0
2024-08-06 11:15:00,47.55,47.58,47.47,47.51,82555.0,46.0015,46.0305,45.9241,45.9628,82555.0
2024-08-06 11:20:00,47.5,47.5,47.34,47.37,74990.0,45.9531,45.9531,45.7984,45.8274,74990.0
2024-08-06 11:25:00,47.38,47.45,47.36,47.44,92164.0,45.8371,45.9048,45.8177,45.8951,92164.0
2024-08-06 11:30:00,47.43,47.44,47.26,47.29,79787.0,45.8854,45.8951,45.721,45.75,79787.0
2024-08-06 11:35:00,47.29,47.39,47.25,47.36,55627.0,45.75,45.8467,45.7113,45.8177,55627.0
2024-08-06 11:40:00,47.36,47.38,47.22,47.25,55734.0,45.8177,45.8371,45.6823,45.7113,55734.0
2024-08-06 11:45:00,47.25,47.35,47.24,47.34,45263.0,45.7113,45.808,45.7016,45.7984,45263.0
2024-08-06 11:50:00,47.34,47.37,47.24,47.25,84177.0,45.7984,45.8274,45.7016,45.7113,84177.0
2024-08-06 11:55:00,47.26,47.27,47.2,47.21,54459.0,45.721,45.7306,45.6629,45.6726,54459.0
2024-08-06 12:00:00,47.21,47.37,47.2,47.37,62343.0,45.6726,45.8274,45.6629,45.8274,62343.0
2024-08-06 12:05:00,47.37,47.43,47.33,47.39,60171.0,45.8274,45.8854,45.7887,45.8467,60171.0
2024-08-06 12:10:00,47.39,47.4,47.35,47.38,26979.0,45.8467,45.8564,45.808,45.8371,26979.0
2024-08-06 12:15:00,47.38,47.42,47.33,47.41,40208.0,45.8371,45.8758,45.7887,45.8661,40208.0
2024-08-06 12:20:00,47.41,47.47,47.36,47.47,52780.0,45.8661,45.9241,45.8177,45.9241,52780.0
2024-08-06 12:25:00,47.47,47.49,47.38,47.45,52814.0,45.9241,45.9435,45.8371,45.9048,52814.0
2024-08-06 12:30:00,47.44,47.45,47.4,47.41,44597.0,45.8951,45.9048,45.8564,45.8661,44597.0
2024-08-06 12:35:00,47.4,47.45,47.36,47.44,59306.0,45.8564,45.9048,45.8177,45.8951,59306.0
2024-08-06 12:40:00,47.44,47.47,47.41,47.45,43319.0,45.8951,45.9241,45.8661,45.9048,43319.0
2024-08-06 12:45:00,47.45,47.48,47.43,47.45,38786.0,45.9048,45.9338,45.8854,45.9048,38786.0
2024-08-06 12:50:00,47.44,47.53,47.42,47.5,87806.0,45.8951,45.9822,45.8758,45.9531,87806.0
2024-08-06 12:55:00,47.49,47.52,47.45,47.47,43418.0,45.9435,45.9725,45.9048,45.9241,43418.0
2024-08-06 13:00:00,47.47,47.54,47.45,47.45,54160.0,45.9241,45.9918,45.9048,45.9048,54160.0
2024-08-06 13:05:00,47.46,47.5,47.44,47.5,34221.0,45.9144,45.9531,45.8951,45.9531,34221.0
2024-08-06 13:10:00,47.5,47.53,47.44,47.46,63799.0,45.9531,45.9822,45.8951,45.9144,63799.0
2024-08-06 13:15:00,47.46,47.5,47.44,47.45,65720.0,45.9144,45.9531,45.8951,45.9048,65720.0
2024-08-06 13:20:00,47.45,47.49,47.44,47.48,47249.0,45.9048,45.9435,45.8951,45.9338,47249.0
2024-08-06 13:25:00,47.48,47.62,47.48,47.6,146414.0,45.9338,46.0692,45.9338,46.0499,146414.0
2024-08-06 13:30:00,47.61,47.7,47.59,47.7,105969.0,46.0596,46.1466,46.0402,46.1466,105969.0
2024-08-06 13:35:00,47.71,47.75,47.62,47.64,85639.0,46.1563,46.195,46.0692,46.0886,85639.0
2024-08-06 13:40:00,47.64,47.65,47.56,47.61,84478.0,46.0886,46.0983,46.0112,46.0596,84478.0
2024-08-06 13:45:00,47.61,47.61,47.55,47.61,64265.0,46.0596,46.0596,46.0015,46.0596,64265.0
2024-08-06 13:50:00,47.6,47.61,47.55,47.55,60254.0,46.0499,46.0596,46.0015,46.0015,60254.0
2024-08-06 13:55:00,47.56,47.57,47.46,47.5,55125.0,46.0112,46.0209,45.9144,45.9531,55125.0
2024-08-06 14:00:00,47.5,47.51,47.42,47.44,47137.0,45.9531,45.9628,45.8758,45.8951,47137.0
2024-08-06 14:05:00,47.43,47.44,47.34,47.37,71352.0,45.8854,45.8951,45.7984,45.8274,71352.0
2024-08-06 14:10:00,47.37,47.43,47.36,47.43,65879.0,45.8274,45.8854,45.8177,45.8854,65879.0
2024-08-06 14:15:00,47.43,47.51,47.42,47.48,56125.0,45.8854,45.9628,45.8758,45.9338,56125.0
2024-08-06 14:20:00,47.48,47.51,47.46,47.46,75893.0,45.9338,45.9628,45.9144,45.9144,75893.0
2024-08-06 14:25:00,47.46,47.51,47.45,47.51,130773.0,45.9144,45.9628,45.9048,45.9628,130773.0
2024-08-06 14:30:00,47.51,47.55,47.5,47.54,140820.0,45.9628,46.0015,45.9531,45.9918,140820.0
2024-08-06 14:35:00,47.54,47.56,47.52,47.55,103509.0,45.9918,46.0112,45.9725,46.0015,103509.0
2024-08-06 14:40:00,47.54,47.58,47.51,47.52,162213.0,45.9918,46.0305,45.9628,45.9725,162213.0
2024-08-06 14:45:00,47.52,47.52,47.42,47.43,76345.0,45.9725,45.9725,45.8758,45.8854,76345.0
2024-08-06 14:50:00,47.42,47.51,47.39,47.5,80972.0,45.8758,45.9628,45.8467,45.9531,80972.0
2024-08-06 14:55:00,47.5,47.51,47.46,47.48,67671.0,45.9531,45.9628,45.9144,45.9338,67671.0
2024-08-06 15:00:00,47.48,47.51,47.46,47.48,126030.0,45.9338,45.9628,45.9144,45.9338,126030.0
2024-08-06 15:05:00,47.48,47.48,47.35,47.41,185204.0,45.9338,45.9338,45.808,45.8661,185204.0
2024-08-06 15:10:00,47.41,47.48,47.37,47.48,78979.0,45.8661,45.9338,45.8274,45.9338,78979.0
2024-08-06 15:15:00,47.48,47.49,47.4,47.48,68751.0,45.9338,45.9435,45.8564,45.9338,68751.0
2024-08-06 15:20:00,47.48,47.54,47.47,47.53,111108.0,45.9338,45.9918,45.9241,45.9822,111108.0
2024-08-06 15:25:00,47.53,47.54,47.44,47.46,110965.0,45.9822,45.9918,45.8951,45.9144,110965.0
2024-08-06 15:30:00,47.45,47.45,47.32,47.41,96284.0,45.9048,45.9048,45.779,45.8661,96284.0
2024-08-06 15:35:00,47.4,47.51,47.39,47.5,96259.0,45.8564,45.9628,45.8467,45.9531,96259.0
2024-08-06 15:40:00,47.5,47.51,47.44,47.45,171353.0,45.9531,45.9628,45.8951,45.9048,171353.0
2024-08-06 15:45:00,47.44,47.45,47.38,47.43,232583.0,45.8951,45.9048,45.8371,45.8854,232583.0
2024-08-06 15:50:00,47.42,47.42,47.13,47.18,368861.0,45.8758,45.8758,45.5952,45.6436,368861.0
2024-08-06 15:55:00,47.18,47.37,47.11,47.29,883822.0,45.6436,45.8274,45.5758,45.75,883822.0
2024-08-07 09:30:00,47.43,47.79,47.35,47.73,252634.0,45.8854,46.2337,45.808,46.1757,252634.0
2024-08-07 09:35:00,47.71,47.84,47.65,47.72,131940.0,46.1563,46.2821,46.0983,46.166,131940.0
2024-08-07 09:40:00,47.74,47.89,47.69,47.78,89065.0,46.1853,46.3304,46.137,46.224,89065.0
2024-08-07 09:45:00,47.79,47.91,47.75,47.8,519895.0,46.2337,46.3498,46.195,46.2434,519895.0
2024-08-07 09:50:00,47.8,48.35,47.78,48.31,411501.0,46.2434,46.7755,46.224,46.7368,411501.0
2024-08-07 09:55:00,48.31,48.49,48.23,48.25,236592.0,46.7368,46.9109,46.6594,46.6787,236592.0
2024-08-07 10:00:00,48.27,48.27,48.06,48.07,112555.0,46.6981,46.6981,46.4949,46.5046,112555.0
2024-08-07 10:05:00,48.07,48.12,47.96,48.08,160410.0,46.5046,46.553,46.3982,46.5143,160410.0
2024-08-07 10:10:00,48.07,48.11,47.84,47.88,175278.0,46.5046,46.5433,46.2821,46.3208,175278.0
2024-08-07 10:15:00,47.88,48.12,47.87,48.06,115282.0,46.3208,46.553,46.3111,46.4949,115282.0
2024-08-07 10:20:00,48.06,48.06,47.86,47.91,84763.0,46.4949,46.4949,46.3014,46.3498,84763.0
2024-08-07 10:25:00,47.9,47.92,47.83,47.89,134889.0,46.3401,46.3595,46.2724,46.3304,134889.0
2024-08-07 10:30:00,47.89,47.92,47.8,47.82,71865.0,46.3304,46.3595,46.2434,46.2627,71865.0
2024-08-07 10:35:00,47.82,47.93,47.8,47.89,77872.0,46.2627,46.3691,46.2434,46.3304,77872.0
2024-08-07 10:40:00,47.88,47.95,47.78,47.8,84464.0,46.3208,46.3885,46.224,46.2434,84464.0
2024-08-07 10:45:00,47.8,47.8,47.72,47.73,73065.0,46.2434,46.2434,46.166,46.1757,73065.0
2024-08-07 10:50:00,47.73,47.83,47.65,47.83,86505.0,46.1757,46.2724,46.0983,46.2724,86505.0
2024-08-07 10:55:00,47.83,47.83,47.75,47.81,58227.0,46.2724,46.2724,46.195,46.253,58227.0
2024-08-07 11:00:00,47.81,47.89,47.76,47.77,298378.0,46.253,46.3304,46.2047,46.2144,298378.0
2024-08-07 11:05:00,47.77,47.82,47.71,47.75,57384.0,46.2144,46.2627,46.1563,46.195,57384.0
2024-08-07 11:10:00,47.75,47.77,47.66,47.66,79092.0,46.195,46.2144,46.1079,46.1079,79092.0
2024-08-07 11:15:00,47.68,47.69,47.44,47.49,129431.0,46.1273,46.137,45.8951,45.9435,129431.0
2024-08-07 11:20:00,47.48,47.56,47.46,47.49,65503.0,45.9338,46.0112,45.9144,45.9435,65503.0
2024-08-07 11:25:00,47.48,47.53,47.47,47.5,64595.0,45.9338,45.9822,45.9241,45.9531,64595.0
2024-08-07 11:30:00,47.51,47.55,47.49,47.51,76707.0,45.9628,46.0015,45.9435,45.9628,76707.0
2024-08-07 11:35:00,47.51,47.53,47.47,47.53,60846.0,45.9628,45.9822,45.9241,45.9822,60846.0
2024-08-07 11:40:00,47.52,47.63,47.51,47.56,49847.0,45.9725,46.0789,45.9628,46.0112,49847.0
2024-08-07 11:45:00,47.56,47.59,47.44,47.47,71609.0,46.0112,46.0402,45.8951,45.9241,71609.0
2024-08-07 11:50:00,47.48,47.49,47.36,47.38,77743.0,45.9338,45.9435,45.8177,45.8371,77743.0
2024-08-07 11:55:00,47.37,47.45,47.35,47.39,59996.0,45.8274,45.9048,45.808,45.8467,59996.0
2024-08-07 12:00:00,47.39,47.45,47.36,47.44,57647.0,45.8467,45.9048,45.8177,45.8951,57647.0
2024-08-07 12:05:00,47.45,47.48,47.4,47.41,69649.0,45.9048,45.9338,45.8564,45.8661,69649.0
2024-08-07 12:10:00,47.41,47.47,47.35,47.47,31442.0,45.8661,45.9241,45.808,45.9241,31442.0
2024-08-07 12:15:00,47.47,47.5,47.45,47.48,37356.0,45.9241,45.9531,45.9048,45.9338,37356.0
2024-08-07 12:20:00,47.48,47.48,47.41,47.44,68095.0,45.9338,45.9338,45.8661,45.8951,68095.0
2024-08-07 12:25:00,47.44,47.5,47.43,47.47,40950.0,45.8951,45.9531,45.8854,45.9241,40950.0
2024-08-07 12:30:00,47.48,47.52,47.46,47.5,99646.0,45.9338,45.9725,45.9144,45.9531,99646.0
2024-08-07 12:35:00,47.5,47.5,47.4,47.46,26848.0,45.9531,45.9531,45.8564,45.9144,26848.0
2024-08-07 12:40:00,47.46,47.48,47.4,47.44,28202.0,45.9144,45.9338,45.8564,45.8951,28202.0
2024-08-07 12:45:00,47.44,47.47,47.37,47.4,148900.0,45.8951,45.9241,45.8274,45.8564,148900.0
2024-08-07 12:50:00,47.41,47.41,47.34,47.38,48641.0,45.8661,45.8661,45.7984,45.8371,48641.0
2024-08-07 12:55:00,47.39,47.39,47.32,47.33,68788.0,45.8467,45.8467,45.779,45.7887,68788.0
2024-08-07 13:00:00,47.33,47.35,47.29,47.34,75543.0,45.7887,45.808,45.75,45.7984,75543.0
2024-08-07 13:05:00,47.34,47.37,47.31,47.32,42225.0,45.7984,45.8274,45.7693,45.779,42225.0
2024-08-07 13:10:00,47.32,47.34,47.27,47.3,40394.0,45.779,45.7984,45.7306,45.7597,40394.0
2024-08-07 13:15:00,47.3,47.32,47.22,47.3,330106.0,45.7597,45.779,45.6823,45.7597,330106.0
2024-08-07 13:20:00,47.3,47.37,47.24,47.3,49711.0,45.7597,45.8274,45.7016,45.7597,49711.0
2024-08-07 13:25:00,47.3,47.33,47.27,47.27,78287.0,45.7597,45.7887,45.7306,45.7306,78287.0
2024-08-07 13:30:00,47.28,47.31,47.21,47.22,57242.0,45.7403,45.7693,45.6726,45.6823,57242.0
2024-08-07 13:35:00,47.23,47.24,47.13,47.15,104705.0,45.6919,45.7016,45.5952,45.6145,104705.0
2024-08-07 13:40:00,47.16,47.17,47.02,47.02,55402.0,45.6242,45.6339,45.4888,45.4888,55402.0
2024-08-07 13:45:00,47.02,47.05,46.94,46.96,98883.0,45.4888,45.5178,45.4114,45.4307,98883.0
2024-08-07 13:50:00,46.96,47.01,46.96,46.97,67456.0,45.4307,45.4791,45.4307,45.4404,67456.0
2024-08-07 13:55:00,46.96,46.96,46.88,46.93,61551.0,45.4307,45.4307,45.3533,45.4017,61551.0
2024-08-07 14:00:00,46.93,46.94,46.85,46.86,87495.0,45.4017,45.4114,45.3243,45.334,87495.0
2024-08-07 14:05:00,46.87,46.98,46.82,46.82,321316.0,45.3437,45.4501,45.2953,45.2953,321316.0
2024-08-07 14:10:00,46.82,46.89,46.81,46.87,50324.0,45.2953,45.363,45.2856,45.3437,50324.0
2024-08-07 14:15:00,46.86,46.88,46.77,46.88,151434.0,45.334,45.3533,45.2469,45.3533,151434.0
2024-08-07 14:20:00,46.88,46.99,46.84,46.84,314446.0,45.3533,45.4598,45.3146,45.3146,314446.0
2024-08-07 14:25:00,46.85,46.89,46.79,46.89,115292.0,45.3243,45.363,45.2663,45.363,115292.0
2024-08-07 14:30:00,46.89,46.9,46.73,46.79,83615.0,45.363,45.3727,45.2082,45.2663,83615.0
2024-08-07 14:35:00,46.79,46.84,46.77,46.79,50127.0,45.2663,45.3146,45.2469,45.2663,50127.0
2024-08-07 14:40:00,46.79,46.93,46.78,46.89,80949.0,45.2663,45.4017,45.2566,45.363,80949.0
2024-08-07 14:45:00,46.89,46.89,46.78,46.81,106548.0,45.363,45.363,45.2566,45.2856,106548.0
2024-08-07 14:50:00,46.8,46.81,46.73,46.76,61972.0,45.2759,45.2856,45.2082,45.2372,61972.0
2024-08-07 14:55:00,46.75,46.76,46.72,46.73,58380.0,45.2276,45.2372,45.1985,45.2082,58380.0
2024-08-07 15:00:00,46.73,46.77,46.65,46.68,124702.0,45.2082,45.2469,45.1308,45.1598,124702.0
2024-08-07 15:05:00,46.69,46.77,46.68,46.77,121353.0,45.1695,45.2469,45.1598,45.2469,121353.0
2024-08-07 15:10:00,46.77,46.81,46.76,46.79,46403.0,45.2469,45.2856,45.2372,45.2663,46403.0
2024-08-07 15:15:00,46.79,46.83,46.78,46.82,55408.0,45.2663,45.305,45.2566,45.2953,55408.0
2024-08-07 15:20:00,46.81,46.82,46.74,46.79,58766.0,45.2856,45.2953,45.2179,45.2663,58766.0
2024-08-07 15:25:00,46.79,46.82,46.73,46.73,73755.0,45.2663,45.2953,45.2082,45.2082,73755.0
2024-08-07 15:30:00,46.73,46.76,46.72,46.75,111056.0,45.2082,45.2372,45.1985,45.2276,111056.0
2024-08-07 15:35:00,46.75,46.76,46.71,46.72,95986.0,45.2276,45.2372,45.1889,45.1985,95986.0
2024-08-07 15:40:00,46.71,46.72,46.58,46.59,382190.0,45.1889,45.1985,45.0631,45.0728,382190.0
2024-08-07 15:45:00,46.59,46.63,46.58,46.63,304565.0,45.0728,45.1115,45.0631,45.1115,304565.0
2024-08-07 15:50:00,46.62,46.63,46.41,46.55,440198.0,45.1018,45.1115,44.8986,45.0341,440198.0
2024-08-07 15:55:00,46.55,46.55,46.4,46.5,936684.0,45.0341,45.0341,44.889,44.9857,936684.0
2024-08-08 09:30:00,46.57,46.68,46.22,46.3,146435.0,45.0534,45.1598,44.7148,44.7922,146435.0
2024-08-08 09:35:00,46.32,46.54,46.26,46.52,50502.0,44.8116,45.0244,44.7535,45.0051,50502.0
2024-08-08 09:40:00,46.52,46.78,46.5,46.71,65042.0,45.0051,45.2566,44.9857,45.1889,65042.0
2024-08-08 09:45:00,46.7,47.09,46.67,46.98,138975.0,45.1792,45.5565,45.1502,45.4501,138975.0
2024-08-08 09:50:00,46.99,47.14,46.95,47.04,116670.0,45.4598,45.6049,45.4211,45.5081,116670.0
2024-08-08 09:55:00,47.03,47.15,46.94,46.96,72719.0,45.4985,45.6145,45.4114,45.4307,72719.0
2024-08-08 10:00:00,46.96,47.07,46.88,46.89,196893.0,45.4307,45.5371,45.3533,45.363,196893.0
2024-08-08 10:05:00,46.9,46.99,46.89,46.94,63748.0,45.3727,45.4598,45.363,45.4114,63748.0
2024-08-08 10:10:00,46.95,47.02,46.92,46.92,57195.0,45.4211,45.4888,45.392,45.392,57195.0
2024-08-08 10:15:00,46.93,47.01,46.89,46.96,89865.0,45.4017,45.4791,45.363,45.4307,89865.0
2024-08-08 10:20:00,46.96,47.02,46.86,47.02,132248.0,45.4307,45.4888,45.334,45.4888,132248.0
2024-08-08 10:25:00,47.01,47.09,46.93,46.93,123205.0,45.4791,45.5565,45.4017,45.4017,123205.0
2024-08-08 10:30:00,46.92,47.03,46.92,47.01,58649.0,45.392,45.4985,45.392,45.4791,58649.0
2024-08-08 10:35:00,47.0,47.01,46.86,46.9,40306.0,45.4694,45.4791,45.334,45.3727,40306.0
2024-08-08 10:40:00,46.9,46.92,46.78,46.88,76208.0,45.3727,45.392,45.2566,45.3533,76208.0
2024-08-08 10:45:00,46.88,46.89,46.79,46.83,45759.0,45.3533,45.363,45.2663,45.305,45759.0
2024-08-08 10:50:00,46.82,46.89,46.78,46.89,38228.0,45.2953,45.363,45.2566,45.363,38228.0
2024-08-08 10:55:00,46.89,46.93,46.87,46.88,42830.0,45.363,45.4017,45.3437,45.3533,42830.0
2024-08-08 11:00:00,46.88,46.89,46.84,46.86,42586.0,45.3533,45.363,45.3146,45.334,42586.0
2024-08-08 11:05:00,46.85,46.87,46.76,46.77,78506.0,45.3243,45.3437,45.2372,45.2469,78506.0
2024-08-08 11:10:00,46.77,46.79,46.66,46.66,45956.0,45.2469,45.2663,45.1405,45.1405,45956.0
2024-08-08 11:15:00,46.66,46.71,46.62,46.68,121631.0,45.1405,45.1889,45.1018,45.1598,121631.0
2024-08-08 11:20:00,46.68,46.75,46.67,46.7,73688.0,45.1598,45.2276,45.1502,45.1792,73688.0
2024-08-08 11:25:00,46.7,46.74,46.65,46.66,147748.0,45.1792,45.2179,45.1308,45.1405,147748.0
2024-08-08 11:30:00,46.65,46.71,46.63,46.66,99309.0,45.1308,45.1889,45.1115,45.1405,99309.0
2024-08-08 11:35:00,46.66,46.79,46.65,46.78,124874.0,45.1405,45.2663,45.1308,45.2566,124874.0
2024-08-08 11:40:00,46.78,46.78,46.68,46.69,76207.0,45.2566,45.2566,45.1598,45.1695,76207.0
2024-08-08 11:45:00,46.69,46.7,46.65,46.69,84691.0,45.1695,45.1792,45.1308,45.1695,84691.0
2024-08-08 11:50:00,46.69,46.71,46.67,46.68,66228.0,45.1695,45.1889,45.1502,45.1598,66228.0
2024-08-08 11:55:00,46.68,46.7,46.6,46.61,54181.0,45.1598,45.1792,45.0825,45.0921,54181.0
2024-08-08 12:00:00,46.61,46.69,46.6,46.64,44506.0,45.0921,45.1695,45.0825,45.1212,44506.0
2024-08-08 12:05:00,46.63,46.67,46.62,46.63,47935.0,45.1115,45.1502,45.1018,45.1115,47935.0
2024-08-08 12:10:00,46.63,46.69,46.62,46.68,61196.0,45.1115,45.1695,45.1018,45.1598,61196.0
2024-08-08 12:15:00,46.68,46.72,46.64,46.66,71829.0,45.1598,45.1985,45.1212,45.1405,71829.0
2024-08-08 12:20:00,46.66,46.66,46.55,46.58,90422.0,45.1405,45.1405,45.0341,45.0631,90422.0
2024-08-08 12:25:00,46.58,46.6,46.52,46.55,50961.0,45.0631,45.0825,45.0051,45.0341,50961.0
2024-08-08 12:30:00,46.55,46.56,46.48,46.48,42756.0,45.0341,45.0438,44.9664,44.9664,42756.0
2024-08-08 12:35:00,46.49,46.49,46.43,46.44,44355.0,44.976,44.976,44.918,44.9277,44355.0
2024-08-08 12:40:00,46.44,46.44,46.4,46.43,37629.0,44.9277,44.9277,44.889,44.918,37629.0
2024-08-08 12:45:00,46.43,46.43,46.37,46.39,49027.0,44.918,44.918,44.8599,44.8793,49027.0
2024-08-08 12:50:00,46.39,46.44,46.36,46.44,65741.0,44.8793,44.9277,44.8503,44.9277,65741.0
2024-08-08 12:55:00,46.44,46.48,46.4,46.4,58348.0,44.9277,44.9664,44.889,44.889,58348.0
2024-08-08 13:00:00,46.41,46.41,46.34,46.37,79238.0,44.8986,44.8986,44.8309,44.8599,79238.0
2024-08-08 13:05:00,46.37,46.43,46.33,46.43,92324.0,44.8599,44.918,44.8212,44.918,92324.0
2024-08-08 13:10:00,46.43,46.44,46.33,46.34,46566.0,44.918,44.9277,44.8212,44.8309,46566.0
2024-08-08 13:15:00,46.34,46.44,46.34,46.44,82306.0,44.8309,44.9277,44.8309,44.9277,82306.0
2024-08-08 13:20:00,46.44,46.48,46.37,46.4,167676.0,44.9277,44.9664,44.8599,44.889,167676.0
2024-08-08 13:25:00,46.4,46.56,46.39,46.56,154682.0,44.889,45.0438,44.8793,45.0438,154682.0
2024-08-08 13:30:00,46.56,46.71,46.54,46.61,76874.0,45.0438,45.1889,45.0244,45.0921,76874.0
2024-08-08 13:35:00,46.6,46.6,46.48,46.5,95861.0,45.0825,45.0825,44.9664,44.9857,95861.0
2024-08-08 13:40:00,46.5,46.5,46.38,46.38,170470.0,44.9857,44.9857,44.8696,44.8696,170470.0
2024-08-08 13:45:00,46.39,46.5,46.34,46.47,130380.0,44.8793,44.9857,44.8309,44.9567,130380.0
2024-08-08 13:50:00,46.47,46.51,46.46,46.5,49690.0,44.9567,44.9954,44.947,44.9857,49690.0
2024-08-08 13:55:00,46.51,46.52,46.45,46.52,135764.0,44.9954,45.0051,44.9373,45.0051,135764.0
2024-08-08 14:00:00,46.52,46.53,46.46,46.49,161968.0,45.0051,45.0147,44.947,44.976,161968.0
2024-08-08 14:05:00,46.48,46.5,46.45,46.48,111400.0,44.9664,44.9857,44.9373,44.9664,111400.0
2024-08-08 14:10:00,46.48,46.53,46.48,46.51,105540.0,44.9664,45.0147,44.9664,44.9954,105540.0
2024-08-08 14:15:00,46.51,46.62,46.48,46.59,209035.0,44.9954,45.1018,44.9664,45.0728,209035.0
2024-08-08 14:20:00,46.58,46.61,46.48,46.5,169023.0,45.0631,45.0921,44.9664,44.9857,169023.0
2024-08-08 14:25:00,46.5,46.61,46.49,46.61,213827.0,44.9857,45.0921,44.976,45.0921,213827.0
2024-08-08 14:30:00,46.61,46.7,46.55,46.7,720579.0,45.0921,45.1792,45.0341,45.1792,720579.0
2024-08-08 14:35:00,46.7,46.77,46.67,46.73,113924.0,45.1792,45.2469,45.1502,45.2082,113924.0
2024-08-08 14:40:00,46.74,46.85,46.72,46.8,164920.0,45.2179,45.3243,45.1985,45.2759,164920.0
2024-08-08 14:45:00,46.81,46.84,46.77,46.78,83065.0,45.2856,45.3146,45.2469,45.2566,83065.0
2024-08-08 14:50:00,46.78,46.85,46.76,46.77,46719.0,45.2566,45.3243,45.2372,45.2469,46719.0
2024-08-08 14:55:00,46.76,46.85,46.76,46.83,42618.0,45.2372,45.3243,45.2372,45.305,42618.0
2024-08-08 15:00:00,46.83,46.88,46.74,46.75,349246.0,45.305,45.3533,45.2179,45.2276,349246.0
2024-08-08 15:05:00,46.74,46.82,46.73,46.8,81848.0,45.2179,45.2953,45.2082,45.2759,81848.0
2024-08-08 15:10:00,46.8,46.81,46.71,46.73,190965.0,45.2759,45.2856,45.1889,45.2082,190965.0
2024-08-08 15:15:00,46.73,46.73,46.63,46.64,101181.0,45.2082,45.2082,45.1115,45.1212,101181.0
2024-08-08 15:20:00,46.65,46.7,46.61,46.69,97938.0,45.1308,45.1792,45.0921,45.1695,97938.0
2024-08-08 15:25:00,46.7,46.76,46.66,46.69,425918.0,45.1792,45.2372,45.1405,45.1695,425918.0
2024-08-08 15:30:00,46.69,46.71,46.64,46.68,125763.0,45.1695,45.1889,45.1212,45.1598,125763.0
2024-08-08 15:35:00,46.69,46.73,46.68,46.7,155677.0,45.1695,45.2082,45.1598,45.1792,155677.0
2024-08-08 15:40:00,46.69,46.73,46.67,46.71,172457.0,45.1695,45.2082,45.1502,45.1889,172457.0
2024-08-08 15:45:00,46.7,46.73,46.68,46.72,306222.0,45.1792,45.2082,45.1598,45.1985,306222.0
2024-08-08 15:50:00,46.72,46.95,46.7,46.8,937137.0,45.1985,45.4211,45.1792,45.2759,937137.0
2024-08-08 15:55:00,46.8,46.89,46.71,46.83,1006388.0,45.2759,45.363,45.1889,45.305,1006388.0
2024-08-09 09:30:00,46.84,46.99,46.5,46.96,187090.0,45.3146,45.4598,44.9857,45.4307,187090.0
2024-08-09 09:35:00,46.97,47.07,46.8,46.82,91220.0,45.4404,45.5371,45.2759,45.2953,91220.0
2024-08-09 09:40:00,46.82,47.22,46.81,47.11,475469.0,45.2953,45.6823,45.2856,45.5758,475469.0
2024-08-09 09:45:00,47.1,47.21,47.01,47.09,140025.0,45.5662,45.6726,45.4791,45.5565,140025.0
2024-08-09 09:50:00,47.09,47.37,46.99,47.35,241589.0,45.5565,45.8274,45.4598,45.808,241589.0
2024-08-09 09:55:00,47.36,47.68,47.35,47.52,390225.0,45.8177,46.1273,45.808,45.9725,390225.0
2024-08-09 10:00:00,47.53,47.53,47.1,47.11,127013.0,45.9822,45.9822,45.5662,45.5758,127013.0
2024-08-09 10:05:00,47.1,47.14,47.05,47.11,98924.0,45.5662,45.6049,45.5178,45.5758,98924.0
2024-08-09 10:10:00,47.11,47.24,47.07,47.19,69258.0,45.5758,45.7016,45.5371,45.6532,69258.0
2024-08-09 10:15:00,47.19,47.2,47.06,47.18,65608.0,45.6532,45.6629,45.5275,45.6436,65608.0
2024-08-09 10:20:00,47.18,47.23,47.09,47.15,95194.0,45.6436,45.6919,45.5565,45.6145,95194.0
2024-08-09 10:25:00,47.15,47.19,47.09,47.17,38126.0,45.6145,45.6532,45.5565,45.6339,38126.0
2024-08-09 10:30:00,47.16,47.17,47.05,47.07,54920.0,45.6242,45.6339,45.5178,45.5371,54920.0
2024-08-09 10:35:00,47.08,47.1,47.01,47.04,64727.0,45.5468,45.5662,45.4791,45.5081,64727.0
2024-08-09 10:40:00,47.03,47.16,47.02,47.16,73158.0,45.4985,45.6242,45.4888,45.6242,73158.0
2024-08-09 10:45:00,47.16,47.17,47.06,47.11,64425.0,45.6242,45.6339,45.5275,45.5758,64425.0
2024-08-09 10:50:00,47.11,47.14,47.03,47.09,299313.0,45.5758,45.6049,45.4985,45.5565,299313.0
2024-08-09 10:55:00,47.09,47.18,47.04,47.06,47859.0,45.5565,45.6436,45.5081,45.5275,47859.0
2024-08-09 11:00:00,47.07,47.1,47.04,47.1,31006.0,45.5371,45.5662,45.5081,45.5662,31006.0
2024-08-09 11:05:00,47.09,47.12,47.04,47.11,150545.0,45.5565,45.5855,45.5081,45.5758,150545.0
2024-08-09 11:10:00,47.11,47.15,47.07,47.1,48232.0,45.5758,45.6145,45.5371,45.5662,48232.0
2024-08-09 11:15:00,47.1,47.12,47.06,47.08,29856.0,45.5662,45.5855,45.5275,45.5468,29856.0
2024-08-09 11:20:00,47.08,47.15,47.04,47.09,75188.0,45.5468,45.6145,45.5081,45.5565,75188.0
2024-08-09 11:25:00,47.09,47.15,47.06,47.06,48600.0,45.5565,45.6145,45.5275,45.5275,48600.0
2024-08-09 11:30:00,47.07,47.1,47.0,47.08,1207274.0,45.5371,45.5662,45.4694,45.5468,1207274.0
2024-08-09 11:35:00,47.09,47.09,46.85,46.86,466672.0,45.5565,45.5565,45.3243,45.334,466672.0
2024-08-09 11:40:00,46.86,46.98,46.86,46.98,26228.0,45.334,45.4501,45.334,45.4501,26228.0
2024-08-09 11:45:00,46.97,46.98,46.93,46.94,27405.0,45.4404,45.4501,45.4017,45.4114,27405.0
2024-08-09 11:50:00,46.93,46.98,46.92,46.95,30709.0,45.4017,45.4501,45.392,45.4211,30709.0
2024-08-09 11:55:00,46.95,46.95,46.89,46.94,31922.0,45.4211,45.4211,45.363,45.4114,31922.0
2024-08-09 12:00:00,46.93,46.98,46.91,46.97,121308.0,45.4017,45.4501,45.3824,45.4404,121308.0
2024-08-09 12:05:00,46.97,47.02,46.94,47.0,43819.0,45.4404,45.4888,45.4114,45.4694,43819.0
2024-08-09 12:10:00,47.01,47.06,47.0,47.04,36891.0,45.4791,45.5275,45.4694,45.5081,36891.0
2024-08-09 12:15:00,47.04,47.04,46.95,46.97,37027.0,45.5081,45.5081,45.4211,45.4404,37027.0
2024-08-09 12:20:00,46.97,47.01,46.96,46.98,43009.0,45.4404,45.4791,45.4307,45.4501,43009.0
2024-08-09 12:25:00,46.98,47.0,46.96,46.97,28786.0,45.4501,45.4694,45.4307,45.4404,28786.0
2024-08-09 12:30:00,46.97,47.01,46.97,47.0,30329.0,45.4404,45.4791,45.4404,45.4694,30329.0
2024-08-09 12:35:00,47.01,47.07,46.99,47.05,36137.0,45.4791,45.5371,45.4598,45.5178,36137.0
2024-08-09 12:40:00,47.05,47.05,46.99,47.02,88611.0,45.5178,45.5178,45.4598,45.4888,88611.0
2024-08-09 12:45:00,47.01,47.03,46.99,47.0,45988.0,45.4791,45.4985,45.4598,45.4694,45988.0
2024-08-09 12:50:00,47.0,47.02,46.98,47.01,60459.0,45.4694,45.4888,45.4501,45.4791,60459.0
2024-08-09 12:55:00,47.0,47.01,46.97,46.98,31025.0,45.4694,45.4791,45.4404,45.4501,31025.0
2024-08-09 13:00:00,46.98,47.03,46.96,46.96,68990.0,45.4501,45.4985,45.4307,45.4307,68990.0
2024-08-09 13:05:00,46.95,46.98,46.93,46.97,28931.0,45.4211,45.4501,45.4017,45.4404,28931.0
2024-08-09 13:10:00,46.97,47.02,46.94,47.02,54266.0,45.4404,45.4888,45.4114,45.4888,54266.0
2024-08-09 13:15:00,47.02,47.09,47.01,47.08,57098.0,45.4888,45.5565,45.4791,45.5468,57098.0
2024-08-09 13:20:00,47.08,47.11,47.06,47.08,50619.0,45.5468,45.5758,45.5275,45.5468,50619.0
2024-08-09 13:25:00,47.09,47.11,47.0,47.02,184647.0,45.5565,45.5758,45.4694,45.4888,184647.0
2024-08-09 13:30:00,47.02,47.08,47.0,47.04,71620.0,45.4888,45.5468,45.4694,45.5081,71620.0
2024-08-09 13:35:00,47.04,47.05,46.98,46.99,27557.0,45.5081,45.5178,45.4501,45.4598,27557.0
2024-08-09 13:40:00,46.99,46.99,46.89,46.94,63040.0,45.4598,45.4598,45.363,45.4114,63040.0
2024-08-09 13:45:00,46.94,46.98,46.9,46.91,35669.0,45.4114,45.4501,45.3727,45.3824,35669.0
2024-08-09 13:50:00,46.91,46.94,46.86,46.87,50122.0,45.3824,45.4114,45.334,45.3437,50122.0
2024-08-09 13:55:00,46.87,46.87,46.78,46.79,147033.0,45.3437,45.3437,45.2566,45.2663,147033.0
2024-08-09 14:00:00,46.79,46.82,46.75,46.79,35341.0,45.2663,45.2953,45.2276,45.2663,35341.0
2024-08-09 14:05:00,46.79,46.79,46.69,46.72,31929.0,45.2663,45.2663,45.1695,45.1985,31929.0
2024-08-09 14:10:00,46.73,46.8,46.71,46.79,90132.0,45.2082,45.2759,45.1889,45.2663,90132.0
2024-08-09 14:15:00,46.79,46.84,46.78,46.8,69949.0,45.2663,45.3146,45.2566,45.2759,69949.0
2024-08-09 14:20:00,46.81,46.83,46.76,46.78,71017.0,45.2856,45.305,45.2372,45.2566,71017.0
2024-08-09 14:25:00,46.78,46.81,46.77,46.79,42984.0,45.2566,45.2856,45.2469,45.2663,42984.0
2024-08-09 14:30:00,46.78,46.8,46.69,46.76,68984.0,45.2566,45.2759,45.1695,45.2372,68984.0
2024-08-09 14:35:00,46.76,46.81,46.75,46.8,24412.0,45.2372,45.2856,45.2276,45.2759,24412.0
2024-08-09 14:40:00,46.8,46.88,46.8,46.86,38095.0,45.2759,45.3533,45.2759,45.334,38095.0
2024-08-09 14:45:00,46.87,46.9,46.85,46.88,279851.0,45.3437,45.3727,45.3243,45.3533,279851.0
2024-08-09 14:50:00,46.87,46.88,46.79,46.8,34752.0,45.3437,45.3533,45.2663,45.2759,34752.0
2024-08-09 14:55:00,46.8,46.84,46.76,46.84,31134.0,45.2759,45.3146,45.2372,45.3146,31134.0
2024-08-09 15:00:00,46.84,46.91,46.83,46.87,86587.0,45.3146,45.3824,45.305,45.3437,86587.0
2024-08-09 15:05:00,46.87,46.9,46.84,46.89,35638.0,45.3437,45.3727,45.3146,45.363,35638.0
2024-08-09 15:10:00,46.88,46.91,46.84,46.85,47590.0,45.3533,45.3824,45.3146,45.3243,47590.0
2024-08-09 15:15:00,46.84,46.85,46.82,46.82,47710.0,45.3146,45.3243,45.2953,45.2953,47710.0
2024-08-09 15:20:00,46.82,46.82,46.77,46.78,41129.0,45.2953,45.2953,45.2469,45.2566,41129.0
2024-08-09 15:25:00,46.78,46.83,46.77,46.8,33601.0,45.2566,45.305,45.2469,45.2759,33601.0
2024-08-09 15:30:00,46.8,46.85,46.79,46.84,75357.0,45.2759,45.3243,45.2663,45.3146,75357.0
2024-08-09 15:35:00,46.84,46.87,46.83,46.84,114292.0,45.3146,45.3437,45.305,45.3146,114292.0
2024-08-09 15:40:00,46.84,46.85,46.79,46.8,95417.0,45.3146,45.3243,45.2663,45.2759,95417.0
2024-08-09 15:45:00,46.8,46.81,46.74,46.78,431900.0,45.2759,45.2856,45.2179,45.2566,431900.0
2024-08-09 15:50:00,46.78,46.79,46.64,46.72,363047.0,45.2566,45.2663,45.1212,45.1985,363047.0
2024-08-09 15:55:00,46.72,46.81,46.7,46.73,777890.0,45.1985,45.2856,45.1792,45.2082,777890.0
2024-08-12 09:30:00,46.77,46.79,46.5,46.52,228133.0,45.2469,45.2663,44.9857,45.0051,228133.0
2024-08-12 09:35:00,46.52,46.67,46.48,46.62,85346.0,45.0051,45.1502,44.9664,45.1018,85346.0
2024-08-12 09:40:00,46.62,46.88,46.6,46.86,157572.0,45.1018,45.3533,45.0825,45.334,157572.0
2024-08-12 09:45:00,46.87,46.98,46.76,46.81,150784.0,45.3437,45.4501,45.2372,45.2856,150784.0
2024-08-12 09:50:00,46.8,47.03,46.79,47.01,116157.0,45.2759,45.4985,45.2663,45.4791,116157.0
2024-08-12 09:55:00,47.02,47.27,47.01,47.22,193762.0,45.4888,45.7306,45.4791,45.6823,193762.0
2024-08-12 10:00:00,47.23,47.31,47.16,47.27,234833.0,45.6919,45.7693,45.6242,45.7306,234833.0
2024-08-12 10:05:00,47.26,47.29,47.13,47.24,119297.0,45.721,45.75,45.5952,45.7016,119297.0
2024-08-12 10:10:00,47.25,47.36,47.19,47.34,200451.0,45.7113,45.8177,45.6532,45.7984,200451.0
2024-08-12 10:15:00,47.34,47.47,47.27,47.3,291993.0,45.7984,45.9241,45.7306,45.7597,291993.0
2024-08-12 10:20:00,47.31,47.36,47.12,47.13,152685.0,45.7693,45.8177,45.5855,45.5952,152685.0
2024-08-12 10:25:00,47.13,47.21,47.05,47.21,106309.0,45.5952,45.6726,45.5178,45.6726,106309.0
2024-08-12 10:30:00,47.21,47.28,47.2,47.26,70125.0,45.6726,45.7403,45.6629,45.721,70125.0
2024-08-12 10:35:00,47.26,47.29,47.08,47.15,87788.0,45.721,45.75,45.5468,45.6145,87788.0
2024-08-12 10:40:00,47.16,47.18,47.11,47.18,73303.0,45.6242,45.6436,45.5758,45.6436,73303.0
2024-08-12 10:45:00,47.17,47.19,47.1,47.17,51313.0,45.6339,45.6532,45.5662,45.6339,51313.0
2024-08-12 10:50:00,47.18,47.25,47.1,47.14,46400.0,45.6436,45.7113,45.5662,45.6049,46400.0
2024-08-12 10:55:00,47.14,47.21,47.13,47.19,36061.0,45.6049,45.6726,45.5952,45.6532,36061.0
2024-08-12 11:00:00,47.19,47.23,47.09,47.13,65841.0,45.6532,45.6919,45.5565,45.5952,65841.0
2024-08-12 11:05:00,47.13,47.21,47.13,47.16,42877.0,45.5952,45.6726,45.5952,45.6242,42877.0
2024-08-12 11:10:00,47.16,47.17,47.06,47.08,36928.0,45.6242,45.6339,45.5275,45.5468,36928.0
2024-08-12 11:15:00,47.08,47.09,47.03,47.07,34550.0,45.5468,45.5565,45.4985,45.5371,34550.0
2024-08-12 11:20:00,47.07,47.1,47.01,47.02,38280.0,45.5371,45.5662,45.4791,45.4888,38280.0
2024-08-12 11:25:00,47.02,47.11,47.0,47.01,47091.0,45.4888,45.5758,45.4694,45.4791,47091.0
2024-08-12 11:30:00,47.0,47.08,46.96,46.99,99488.0,45.4694,45.5468,45.4307,45.4598,99488.0
2024-08-12 11:35:00,47.0,47.05,46.98,47.01,58402.0,45.4694,45.5178,45.4501,45.4791,58402.0
2024-08-12 11:40:00,47.01,47.02,46.97,46.98,43251.0,45.4791,45.4888,45.4404,45.4501,43251.0
2024-08-12 11:45:00,46.98,47.01,46.93,46.98,73424.0,45.4501,45.4791,45.4017,45.4501,73424.0
2024-08-12 11:50:00,46.98,47.01,46.97,46.98,63179.0,45.4501,45.4791,45.4404,45.4501,63179.0
2024-08-12 11:55:00,46.98,47.0,46.94,47.0,44872.0,45.4501,45.4694,45.4114,45.4694,44872.0
2024-08-12 12:00:00,47.0,47.01,46.97,47.0,56017.0,45.4694,45.4791,45.4404,45.4694,56017.0
2024-08-12 12:05:00,47.0,47.0,46.89,46.94,79931.0,45.4694,45.4694,45.363,45.4114,79931.0
2024-08-12 12:10:00,46.94,46.95,46.9,46.94,20336.0,45.4114,45.4211,45.3727,45.4114,20336.0
2024-08-12 12:15:00,46.94,47.0,46.91,47.0,40210.0,45.4114,45.4694,45.3824,45.4694,40210.0
2024-08-12 12:20:00,47.0,47.02,46.98,47.0,30528.0,45.4694,45.4888,45.4501,45.4694,30528.0
2024-08-12 12:25:00,46.99,47.0,46.95,46.96,53865.0,45.4598,45.4694,45.4211,45.4307,53865.0
2024-08-12 12:30:00,46.96,47.01,46.96,46.96,46764.0,45.4307,45.4791,45.4307,45.4307,46764.0
2024-08-12 12:35:00,46.97,46.99,46.93,46.97,39204.0,45.4404,45.4598,45.4017,45.4404,39204.0
2024-08-12 12:40:00,46.97,47.0,46.96,46.98,27513.0,45.4404,45.4694,45.4307,45.4501,27513.0
2024-08-12 12:45:00,46.98,47.01,46.87,46.92,86399.0,45.4501,45.4791,45.3437,45.392,86399.0
2024-08-12 12:50:00,46.92,46.92,46.78,46.78,84022.0,45.392,45.392,45.2566,45.2566,84022.0
2024-08-12 12:55:00,46.78,46.84,46.72,46.76,38810.0,45.2566,45.3146,45.1985,45.2372,38810.0
2024-08-12 13:00:00,46.74,46.76,46.65,46.66,36531.0,45.2179,45.2372,45.1308,45.1405,36531.0
2024-08-12 13:05:00,46.66,46.69,46.63,46.68,47014.0,45.1405,45.1695,45.1115,45.1598,47014.0
2024-08-12 13:10:00,46.68,46.7,46.64,46.68,42964.0,45.1598,45.1792,45.1212,45.1598,42964.0
2024-08-12 13:15:00,46.68,46.76,46.68,46.73,24112.0,45.1598,45.2372,45.1598,45.2082,24112.0
2024-08-12 13:20:00,46.73,46.75,46.71,46.75,38562.0,45.2082,45.2276,45.1889,45.2276,38562.0
2024-08-12 13:25:00,46.75,46.81,46.71,46.79,38609.0,45.2276,45.2856,45.1889,45.2663,38609.0
2024-08-12 13:30:00,46.79,46.8,46.78,46.8,22465.0,45.2663,45.2759,45.2566,45.2759,22465.0
2024-08-12 13:35:00,46.8,46.83,46.77,46.82,55938.0,45.2759,45.305,45.2469,45.2953,55938.0
2024-08-12 13:40:00,46.81,46.83,46.79,46.8,19990.0,45.2856,45.305,45.2663,45.2759,19990.0
2024-08-12 13:45:00,46.8,46.8,46.71,46.72,36165.0,45.2759,45.2759,45.1889,45.1985,36165.0
2024-08-12 13:50:00,46.71,46.77,46.71,46.77,43114.0,45.1889,45.2469,45.1889,45.2469,43114.0
2024-08-12 13:55:00,46.77,46.77,46.67,46.68,42398.0,45.2469,45.2469,45.1502,45.1598,42398.0
2024-08-12 14:00:00,46.68,46.7,46.67,46.67,31137.0,45.1598,45.1792,45.1502,45.1502,31137.0
2024-08-12 14:05:00,46.66,46.7,46.62,46.7,47766.0,45.1405,45.1792,45.1018,45.1792,47766.0
2024-08-12 14:10:00,46.72,46.74,46.7,46.73,26283.0,45.1985,45.2179,45.1792,45.2082,26283.0
2024-08-12 14:15:00,46.73,46.75,46.68,46.71,22824.0,45.2082,45.2276,45.1598,45.1889,22824.0
2024-08-12 14:20:00,46.71,46.72,46.64,46.72,42658.0,45.1889,45.1985,45.1212,45.1985,42658.0
2024-08-12 14:25:00,46.72,46.73,46.67,46.68,29439.0,45.1985,45.2082,45.1502,45.1598,29439.0
2024-08-12 14:30:00,46.69,46.73,46.68,46.72,34006.0,45.1695,45.2082,45.1598,45.1985,34006.0
2024-08-12 14:35:00,46.72,46.73,46.66,46.66,30207.0,45.1985,45.2082,45.1405,45.1405,30207.0
2024-08-12 14:40:00,46.66,46.67,46.6,46.61,99564.0,45.1405,45.1502,45.0825,45.0921,99564.0
2024-08-12 14:45:00,46.6,46.71,46.58,46.68,193523.0,45.0825,45.1889,45.0631,45.1598,193523.0
2024-08-12 14:50:00,46.67,46.68,46.61,46.65,151106.0,45.1502,45.1598,45.0921,45.1308,151106.0
2024-08-12 14:55:00,46.65,46.75,46.61,46.73,227947.0,45.1308,45.2276,45.0921,45.2082,227947.0
2024-08-12 15:00:00,46.73,46.94,46.69,46.94,152125.0,45.2082,45.4114,45.1695,45.4114,152125.0
2024-08-12 15:05:00,46.94,46.99,46.89,46.98,99065.0,45.4114,45.4598,45.363,45.4501,99065.0
2024-08-12 15:10:00,46.98,47.0,46.92,46.97,163618.0,45.4501,45.4694,45.392,45.4404,163618.0
2024-08-12 15:15:00,46.97,46.98,46.89,46.9,41028.0,45.4404,45.4501,45.363,45.3727,41028.0
2024-08-12 15:20:00,46.89,46.96,46.88,46.91,72547.0,45.363,45.4307,45.3533,45.3824,72547.0
2024-08-12 15:25:00,46.91,46.97,46.9,46.96,185920.0,45.3824,45.4404,45.3727,45.4307,185920.0
2024-08-12 15:30:00,46.96,47.0,46.85,47.0,220083.0,45.4307,45.4694,45.3243,45.4694,220083.0
2024-08-12 15:35:00,47.0,47.04,46.97,47.02,113593.0,45.4694,45.5081,45.4404,45.4888,113593.0
2024-08-12 15:40:00,47.02,47.07,46.99,47.02,113114.0,45.4888,45.5371,45.4598,45.4888,113114.0
2024-08-12 15:45:00,47.02,47.04,46.98,47.03,173120.0,45.4888,45.5081,45.4501,45.4985,173120.0
2024-08-12 15:50:00,47.02,47.06,46.98,47.02,203993.0,45.4888,45.5275,45.4501,45.4888,203993.0
2024-08-12 15:55:00,47.02,47.1,47.02,47.09,429885.0,45.4888,45.5662,45.4888,45.5565,429885.0
2024-08-13 09:30:00,47.48,48.38,47.48,48.38,683935.0,45.9338,46.8045,45.9338,46.8045,683935.0
2024-08-13 09:35:00,48.38,48.68,48.25,48.65,392323.0,46.8045,47.0947,46.6787,47.0657,392323.0
2024-08-13 09:40:00,48.64,48.98,48.62,48.75,283043.0,47.056,47.3849,47.0367,47.1624,283043.0
2024-08-13 09:45:00,48.71,48.72,48.22,48.28,321473.0,47.1237,47.1334,46.6497,46.7077,321473.0
2024-08-13 09:50:00,48.3,48.37,48.22,48.33,230441.0,46.7271,46.7948,46.6497,46.7561,230441.0
2024-08-13 09:55:00,48.33,48.38,48.08,48.35,160818.0,46.7561,46.8045,46.5143,46.7755,160818.0
2024-08-13 10:00:00,48.33,48.58,48.3,48.34,209431.0,46.7561,46.998,46.7271,46.7658,209431.0
2024-08-13 10:05:00,48.33,48.38,47.93,47.97,318778.0,46.7561,46.8045,46.3691,46.4078,318778.0
2024-08-13 10:10:00,47.95,48.01,47.93,47.94,107128.0,46.3885,46.4465,46.3691,46.3788,107128.0
2024-08-13 10:15:00,47.93,48.07,47.93,47.96,161891.0,46.3691,46.5046,46.3691,46.3982,161891.0
2024-08-13 10:20:00,47.96,48.02,47.91,47.91,58738.0,46.3982,46.4562,46.3498,46.3498,58738.0
2024-08-13 10:25:00,47.91,48.11,47.91,47.98,180465.0,46.3498,46.5433,46.3498,46.4175,180465.0
2024-08-13 10:30:00,47.97,48.1,47.91,48.09,231489.0,46.4078,46.5336,46.3498,46.5239,231489.0
2024-08-13 10:35:00,48.07,48.26,48.05,48.25,99429.0,46.5046,46.6884,46.4852,46.6787,99429.0
2024-08-13 10:40:00,48.25,48.34,48.2,48.33,109475.0,46.6787,46.7658,46.6303,46.7561,109475.0
2024-08-13 10:45:00,48.33,48.37,48.18,48.28,74937.0,46.7561,46.7948,46.611,46.7077,74937.0
2024-08-13 10:50:00,48.27,48.31,48.14,48.3,50017.0,46.6981,46.7368,46.5723,46.7271,50017.0
2024-08-13 10:55:00,48.31,48.38,48.25,48.31,120915.0,46.7368,46.8045,46.6787,46.7368,120915.0
2024-08-13 11:00:00,48.32,48.38,48.31,48.34,45964.0,46.7464,46.8045,46.7368,46.7658,45964.0
2024-08-13 11:05:00,48.32,48.42,48.3,48.38,60899.0,46.7464,46.8432,46.7271,46.8045,60899.0
2024-08-13 11:10:00,48.37,48.42,48.32,48.41,53875.0,46.7948,46.8432,46.7464,46.8335,53875.0
2024-08-13 11:15:00,48.41,48.43,48.37,48.4,120513.0,46.8335,46.8529,46.7948,46.8238,120513.0
2024-08-13 11:20:00,48.4,48.48,48.38,48.4,64429.0,46.8238,46.9012,46.8045,46.8238,64429.0
2024-08-13 11:25:00,48.41,48.46,48.39,48.45,71492.0,46.8335,46.8819,46.8142,46.8722,71492.0
2024-08-13 11:30:00,48.45,48.56,48.44,48.52,164023.0,46.8722,46.9786,46.8625,46.9399,164023.0
2024-08-13 11:35:00,48.53,48.62,48.49,48.55,164321.0,46.9496,47.0367,46.9109,46.969,164321.0
2024-08-13 11:40:00,48.55,48.58,48.49,48.54,235723.0,46.969,46.998,46.9109,46.9593,235723.0
2024-08-13 11:45:00,48.54,48.58,48.49,48.52,172621.0,46.9593,46.998,46.9109,46.9399,172621.0
2024-08-13 11:50:00,48.53,48.6,48.48,48.55,60511.0,46.9496,47.0173,46.9012,46.969,60511.0
2024-08-13 11:55:00,48.54,48.64,48.49,48.59,84521.0,46.9593,47.056,46.9109,47.0076,84521.0
2024-08-13 12:00:00,48.59,48.61,48.5,48.54,85118.0,47.0076,47.027,46.9206,46.9593,85118.0
2024-08-13 12:05:00,48.54,48.55,48.47,48.53,124992.0,46.9593,46.969,46.8916,46.9496,124992.0
2024-08-13 12:10:00,48.52,48.54,48.36,48.39,365184.0,46.9399,46.9593,46.7851,46.8142,365184.0
2024-08-13 12:15:00,48.38,48.48,48.38,48.48,32412.0,46.8045,46.9012,46.8045,46.9012,32412.0
2024-08-13 12:20:00,48.48,48.58,48.47,48.57,69733.0,46.9012,46.998,46.8916,46.9883,69733.0
2024-08-13 12:25:00,48.58,48.62,48.55,48.57,64378.0,46.998,47.0367,46.969,46.9883,64378.0
2024-08-13 12:30:00,48.57,48.69,48.56,48.69,69362.0,46.9883,47.1044,46.9786,47.1044,69362.0
2024-08-13 12:35:00,48.69,48.77,48.68,48.73,82408.0,47.1044,47.1818,47.0947,47.1431,82408.0
2024-08-13 12:40:00,48.75,48.77,48.67,48.68,161112.0,47.1624,47.1818,47.085,47.0947,161112.0
2024-08-13 12:45:00,48.68,48.73,48.62,48.66,120091.0,47.0947,47.1431,47.0367,47.0754,120091.0
2024-08-13 12:50:00,48.66,48.79,48.63,48.77,113649.0,47.0754,47.2011,47.0463,47.1818,113649.0
2024-08-13 12:55:00,48.77,48.82,48.68,48.7,163228.0,47.1818,47.2302,47.0947,47.1141,163228.0
2024-08-13 13:00:00,48.7,48.75,48.66,48.75,95674.0,47.1141,47.1624,47.0754,47.1624,95674.0
2024-08-13 13:05:00,48.75,48.79,48.74,48.77,69776.0,47.1624,47.2011,47.1528,47.1818,69776.0
2024-08-13 13:10:00,48.76,48.79,48.74,48.75,51743.0,47.1721,47.2011,47.1528,47.1624,51743.0
2024-08-13 13:15:00,48.75,48.8,48.69,48.8,58229.0,47.1624,47.2108,47.1044,47.2108,58229.0
2024-08-13 13:20:00,48.8,48.86,48.78,48.84,66674.0,47.2108,47.2689,47.1915,47.2495,66674.0
2024-08-13 13:25:00,48.84,48.93,48.75,48.84,256584.0,47.2495,47.3366,47.1624,47.2495,256584.0
2024-08-13 13:30:00,48.84,48.84,48.72,48.74,186438.0,47.2495,47.2495,47.1334,47.1528,186438.0
2024-08-13 13:35:00,48.73,48.86,48.67,48.85,139519.0,47.1431,47.2689,47.085,47.2592,139519.0
2024-08-13 13:40:00,48.84,48.85,48.71,48.8,111104.0,47.2495,47.2592,47.1237,47.2108,111104.0
2024-08-13 13:45:00,48.8,48.81,48.71,48.73,90429.0,47.2108,47.2205,47.1237,47.1431,90429.0
2024-08-13 13:50:00,48.74,48.79,48.65,48.76,133769.0,47.1528,47.2011,47.0657,47.1721,133769.0
2024-08-13 13:55:00,48.76,48.78,48.73,48.73,74857.0,47.1721,47.1915,47.1431,47.1431,74857.0
2024-08-13 14:00:00,48.73,48.78,48.72,48.78,46618.0,47.1431,47.1915,47.1334,47.1915,46618.0
2024-08-13 14:05:00,48.78,48.8,48.67,48.7,137821.0,47.1915,47.2108,47.085,47.1141,137821.0
2024-08-13 14:10:00,48.7,48.79,48.68,48.79,106076.0,47.1141,47.2011,47.0947,47.2011,106076.0
2024-08-13 14:15:00,48.79,48.84,48.68,48.7,102736.0,47.2011,47.2495,47.0947,47.1141,102736.0
2024-08-13 14:20:00,48.7,48.72,48.47,48.51,323389.0,47.1141,47.1334,46.8916,46.9303,323389.0
2024-08-13 14:25:00,48.52,48.58,48.47,48.57,358729.0,46.9399,46.998,46.8916,46.9883,358729.0
2024-08-13 14:30:00,48.57,48.63,48.55,48.63,117033.0,46.9883,47.0463,46.969,47.0463,117033.0
2024-08-13 14:35:00,48.63,48.69,48.6,48.69,147487.0,47.0463,47.1044,47.0173,47.1044,147487.0
2024-08-13 14:40:00,48.69,48.73,48.62,48.72,131048.0,47.1044,47.1431,47.0367,47.1334,131048.0
2024-08-13 14:45:00,48.72,48.83,48.66,48.83,142168.0,47.1334,47.2398,47.0754,47.2398,142168.0
2024-08-13 14:50:00,48.84,48.84,48.73,48.78,134051.0,47.2495,47.2495,47.1431,47.1915,134051.0
2024-08-13 14:55:00,48.78,48.86,48.67,48.84,242248.0,47.1915,47.2689,47.085,47.2495,242248.0
2024-08-13 15:00:00,48.84,48.9,48.7,48.84,245195.0,47.2495,47.3076,47.1141,47.2495,245195.0
2024-08-13 15:05:00,48.84,48.99,48.74,48.96,552517.0,47.2495,47.3946,47.1528,47.3656,552517.0
2024-08-13 15:10:00,48.96,48.97,48.83,48.91,105542.0,47.3656,47.3753,47.2398,47.3172,105542.0
2024-08-13 15:15:00,48.92,48.98,48.89,48.97,105436.0,47.3269,47.3849,47.2979,47.3753,105436.0
2024-08-13 15:20:00,48.97,49.01,48.96,48.97,157701.0,47.3753,47.414,47.3656,47.3753,157701.0
2024-08-13 15:25:00,48.97,49.06,48.96,49.04,174922.0,47.3753,47.4623,47.3656,47.443,174922.0
2024-08-13 15:30:00,49.04,49.04,48.93,48.95,137332.0,47.443,47.443,47.3366,47.3559,137332.0
2024-08-13 15:35:00,48.95,49.02,48.94,49.01,213095.0,47.3559,47.4236,47.3463,47.414,213095.0
2024-08-13 15:40:00,49.03,49.08,49.01,49.08,180643.0,47.4333,47.4817,47.414,47.4817,180643.0
2024-08-13 15:45:00,49.08,49.16,49.04,49.14,334928.0,47.4817,47.5591,47.443,47.5397,334928.0
2024-08-13 15:50:00,49.13,49.16,49.01,49.02,314478.0,47.5301,47.5591,47.414,47.4236,314478.0
2024-08-13 15:55:00,49.02,49.13,48.98,49.08,1005031.0,47.4236,47.5301,47.3849,47.4817,1005031.0
2024-08-14 09:30:00,49.06,49.18,48.91,48.91,211677.0,47.4623,47.5784,47.3172,47.3172,211677.0
2024-08-14 09:35:00,48.94,48.97,48.57,48.75,143503.0,47.3463,47.3753,46.9883,47.1624,143503.0
2024-08-14 09:40:00,48.77,49.03,48.69,49.01,150902.0,47.1818,47.4333,47.1044,47.414,150902.0
2024-08-14 09:45:00,49.0,49.15,48.93,49.14,57567.0,47.4043,47.5494,47.3366,47.5397,57567.0
2024-08-14 09:50:00,49.15,49.27,49.11,49.25,116081.0,47.5494,47.6655,47.5107,47.6462,116081.0
2024-08-14 09:55:00,49.27,49.29,49.05,49.05,75112.0,47.6655,47.6849,47.4527,47.4527,75112.0
2024-08-14 10:00:00,49.03,49.12,48.97,49.08,107690.0,47.4333,47.5204,47.3753,47.4817,107690.0
2024-08-14 10:05:00,49.07,49.12,48.93,49.02,49018.0,47.472,47.5204,47.3366,47.4236,49018.0
2024-08-14 10:10:00,49.02,49.06,48.89,48.93,104063.0,47.4236,47.4623,47.2979,47.3366,104063.0
2024-08-14 10:15:00,48.92,48.92,48.63,48.77,103137.0,47.3269,47.3269,47.0463,47.1818,103137.0
2024-08-14 10:20:00,48.75,48.75,48.49,48.5,60728.0,47.1624,47.1624,46.9109,46.9206,60728.0
2024-08-14 10:25:00,48.5,48.6,48.47,48.51,60472.0,46.9206,47.0173,46.8916,46.9303,60472.0
2024-08-14 10:30:00,48.52,48.6,48.45,48.59,62104.0,46.9399,47.0173,46.8722,47.0076,62104.0
2024-08-14 10:35:00,48.59,48.63,48.46,48.47,88158.0,47.0076,47.0463,46.8819,46.8916,88158.0
2024-08-14 10:40:00,48.46,48.52,48.38,48.4,166708.0,46.8819,46.9399,46.8045,46.8238,166708.0
2024-08-14 10:45:00,48.41,48.43,48.25,48.28,216659.0,46.8335,46.8529,46.6787,46.7077,216659.0
2024-08-14 10:50:00,48.29,48.4,48.26,48.39,77284.0,46.7174,46.8238,46.6884,46.8142,77284.0
2024-08-14 10:55:00,48.4,48.42,48.31,48.34,53118.0,46.8238,46.8432,46.7368,46.7658,53118.0
2024-08-14 11:00:00,48.34,48.35,48.21,48.27,94395.0,46.7658,46.7755,46.64,46.6981,94395.0
2024-08-14 11:05:00,48.26,48.35,48.21,48.31,82446.0,46.6884,46.7755,46.64,46.7368,82446.0
2024-08-14 11:10:00,48.31,48.43,48.26,48.43,82885.0,46.7368,46.8529,46.6884,46.8529,82885.0
2024-08-14 11:15:00,48.43,48.5,48.38,48.49,49412.0,46.8529,46.9206,46.8045,46.9109,49412.0
2024-08-14 11:20:00,48.48,48.64,48.48,48.64,150751.0,46.9012,47.056,46.9012,47.056,150751.0
2024-08-14 11:25:00,48.64,48.64,48.51,48.52,74535.0,47.056,47.056,46.9303,46.9399,74535.0
2024-08-14 11:30:00,48.52,48.61,48.5,48.53,273696.0,46.9399,47.027,46.9206,46.9496,273696.0
2024-08-14 11:35:00,48.54,48.55,48.5,48.52,148601.0,46.9593,46.969,46.9206,46.9399,148601.0
2024-08-14 11:40:00,48.52,48.52,48.38,48.42,55059.0,46.9399,46.9399,46.8045,46.8432,55059.0
2024-08-14 11:45:00,48.43,48.45,48.32,48.33,44310.0,46.8529,46.8722,46.7464,46.7561,44310.0
2024-08-14 11:50:00,48.33,48.35,48.26,48.27,84692.0,46.7561,46.7755,46.6884,46.6981,84692.0
2024-08-14 11:55:00,48.26,48.27,48.19,48.26,81136.0,46.6884,46.6981,46.6207,46.6884,81136.0
2024-08-14 12:00:00,48.25,48.28,48.2,48.25,40838.0,46.6787,46.7077,46.6303,46.6787,40838.0
2024-08-14 12:05:00,48.25,48.28,48.21,48.24,33946.0,46.6787,46.7077,46.64,46.669,33946.0
2024-08-14 12:10:00,48.24,48.33,48.24,48.29,50025.0,46.669,46.7561,46.669,46.7174,50025.0
2024-08-14 12:15:00,48.29,48.3,48.24,48.27,35826.0,46.7174,46.7271,46.669,46.6981,35826.0
2024-08-14 12:20:00,48.27,48.37,48.26,48.3,44390.0,46.6981,46.7948,46.6884,46.7271,44390.0
2024-08-14 12:25:00,48.29,48.35,48.28,48.32,49215.0,46.7174,46.7755,46.7077,46.7464,49215.0
2024-08-14 12:30:00,48.33,48.36,48.25,48.35,75182.0,46.7561,46.7851,46.6787,46.7755,75182.0
2024-08-14 12:35:00,48.35,48.35,48.24,48.25,48045.0,46.7755,46.7755,46.669,46.6787,48045.0
2024-08-14 12:40:00,48.25,48.27,48.22,48.25,37712.0,46.6787,46.6981,46.6497,46.6787,37712.0
2024-08-14 12:45:00,48.25,48.25,48.13,48.13,58682.0,46.6787,46.6787,46.5626,46.5626,58682.0
2024-08-14 12:50:00,48.12,48.23,48.11,48.2,50333.0,46.553,46.6594,46.5433,46.6303,50333.0
2024-08-14 12:55:00,48.2,48.28,48.19,48.27,36706.0,46.6303,46.7077,46.6207,46.6981,36706.0
2024-08-14 13:00:00,48.27,48.27,48.2,48.27,40824.0,46.6981,46.6981,46.6303,46.6981,40824.0
2024-08-14 13:05:00,48.27,48.29,48.23,48.23,36996.0,46.6981,46.7174,46.6594,46.6594,36996.0
2024-08-14 13:10:00,48.23,48.3,48.18,48.23,79546.0,46.6594,46.7271,46.611,46.6594,79546.0
2024-08-14 13:15:00,48.24,48.3,48.23,48.29,34427.0,46.669,46.7271,46.6594,46.7174,34427.0
2024-08-14 13:20:00,48.28,48.28,48.22,48.27,39412.0,46.7077,46.7077,46.6497,46.6981,39412.0
2024-08-14 13:25:00,48.26,48.33,48.24,48.31,93457.0,46.6884,46.7561,46.669,46.7368,93457.0
2024-08-14 13:30:00,48.31,48.36,48.26,48.34,39521.0,46.7368,46.7851,46.6884,46.7658,39521.0
2024-08-14 13:35:00,48.35,48.45,48.3,48.44,112707.0,46.7755,46.8722,46.7271,46.8625,112707.0
2024-08-14 13:40:00,48.44,48.44,48.36,48.39,56929.0,46.8625,46.8625,46.7851,46.8142,56929.0
2024-08-14 13:45:00,48.38,48.4,48.36,48.39,44475.0,46.8045,46.8238,46.7851,46.8142,44475.0
2024-08-14 13:50:00,48.4,48.41,48.36,48.37,93212.0,46.8238,46.8335,46.7851,46.7948,93212.0
2024-08-14 13:55:00,48.37,48.41,48.34,48.38,57646.0,46.7948,46.8335,46.7658,46.8045,57646.0
2024-08-14 14:00:00,48.38,48.39,48.3,48.31,56231.0,46.8045,46.8142,46.7271,46.7368,56231.0
2024-08-14 14:05:00,48.32,48.37,48.27,48.37,58145.0,46.7464,46.7948,46.6981,46.7948,58145.0
2024-08-14 14:10:00,48.36,48.47,48.35,48.41,52957.0,46.7851,46.8916,46.7755,46.8335,52957.0
2024-08-14 14:15:00,48.41,48.45,48.38,48.41,45179.0,46.8335,46.8722,46.8045,46.8335,45179.0
2024-08-14 14:20:00,48.41,48.49,48.33,48.49,85535.0,46.8335,46.9109,46.7561,46.9109,85535.0
2024-08-14 14:25:00,48.48,48.49,48.38,48.46,68172.0,46.9012,46.9109,46.8045,46.8819,68172.0
2024-08-14 14:30:00,48.46,48.49,48.41,48.43,43806.0,46.8819,46.9109,46.8335,46.8529,43806.0
2024-08-14 14:35:00,48.44,48.48,48.41,48.45,42399.0,46.8625,46.9012,46.8335,46.8722,42399.0
2024-08-14 14:40:00,48.45,48.45,48.41,48.44,34733.0,46.8722,46.8722,46.8335,46.8625,34733.0
2024-08-14 14:45:00,48.44,48.46,48.4,48.45,64716.0,46.8625,46.8819,46.8238,46.8722,64716.0
2024-08-14 14:50:00,48.45,48.46,48.38,48.45,57045.0,46.8722,46.8819,46.8045,46.8722,57045.0
2024-08-14 14:55:00,48.45,48.49,48.4,48.46,42139.0,46.8722,46.9109,46.8238,46.8819,42139.0
2024-08-14 15:00:00,48.46,48.48,48.41,48.44,60685.0,46.8819,46.9012,46.8335,46.8625,60685.0
2024-08-14 15:05:00,48.44,48.45,48.36,48.37,76567.0,46.8625,46.8722,46.7851,46.7948,76567.0
2024-08-14 15:10:00,48.37,48.45,48.35,48.41,67542.0,46.7948,46.8722,46.7755,46.8335,67542.0
2024-08-14 15:15:00,48.41,48.5,48.39,48.48,75772.0,46.8335,46.9206,46.8142,46.9012,75772.0
2024-08-14 15:20:00,48.48,48.52,48.46,48.52,40382.0,46.9012,46.9399,46.8819,46.9399,40382.0
2024-08-14 15:25:00,48.52,48.53,48.47,48.48,54918.0,46.9399,46.9496,46.8916,46.9012,54918.0
2024-08-14 15:30:00,48.47,48.48,48.38,48.41,75722.0,46.8916,46.9012,46.8045,46.8335,75722.0
2024-08-14 15:35:00,48.41,48.43,48.31,48.34,75488.0,46.8335,46.8529,46.7368,46.7658,75488.0
2024-08-14 15:40:00,48.34,48.34,48.25,48.27,89224.0,46.7658,46.7658,46.6787,46.6981,89224.0
2024-08-14 15:45:00,48.27,48.31,48.22,48.27,152132.0,46.6981,46.7368,46.6497,46.6981,152132.0
2024-08-14 15:50:00,48.27,48.37,48.25,48.34,265061.0,46.6981,46.7948,46.6787,46.7658,265061.0
2024-08-14 15:55:00,48.35,48.47,48.35,48.4,826910.0,46.7755,46.8916,46.7755,46.8238,826910.0
2024-08-15 09:30:00,49.3,49.53,48.92,49.08,1001277.0,47.6945,47.917,47.3269,47.4817,1001277.0
2024-08-15 09:35:00,49.09,49.09,48.83,48.85,193312.0,47.4914,47.4914,47.2398,47.2592,193312.0
2024-08-15 09:40:00,48.85,49.2,48.8,49.2,245843.0,47.2592,47.5978,47.2108,47.5978,245843.0
2024-08-15 09:45:00,49.19,49.2,49.06,49.17,89136.0,47.5881,47.5978,47.4623,47.5688,89136.0
2024-08-15 09:50:00,49.16,49.19,48.95,49.07,474603.0,47.5591,47.5881,47.3559,47.472,474603.0
2024-08-15 09:55:00,49.06,49.14,49.0,49.03,78080.0,47.4623,47.5397,47.4043,47.4333,78080.0
2024-08-15 10:00:00,49.03,49.08,48.98,49.08,129265.0,47.4333,47.4817,47.3849,47.4817,129265.0
2024-08-15 10:05:00,49.08,49.12,48.96,49.09,225293.0,47.4817,47.5204,47.3656,47.4914,225293.0
2024-08-15 10:10:00,49.1,49.31,49.06,49.3,171087.0,47.501,47.7042,47.4623,47.6945,171087.0
2024-08-15 10:15:00,49.3,49.34,49.07,49.33,288728.0,47.6945,47.7332,47.472,47.7236,288728.0
2024-08-15 10:20:00,49.31,49.33,49.06,49.1,171980.0,47.7042,47.7236,47.4623,47.501,171980.0
2024-08-15 10:25:00,49.11,49.11,49.0,49.0,81417.0,47.5107,47.5107,47.4043,47.4043,81417.0
2024-08-15 10:30:00,49.02,49.07,48.95,48.96,153078.0,47.4236,47.472,47.3559,47.3656,153078.0
2024-08-15 10:35:00,48.96,49.0,48.89,48.95,171858.0,47.3656,47.4043,47.2979,47.3559,171858.0
2024-08-15 10:40:00,48.95,49.0,48.88,48.96,127185.0,47.3559,47.4043,47.2882,47.3656,127185.0
2024-08-15 10:45:00,48.96,49.0,48.92,48.98,113172.0,47.3656,47.4043,47.3269,47.3849,113172.0
2024-08-15 10:50:00,48.98,48.99,48.91,48.93,47744.0,47.3849,47.3946,47.3172,47.3366,47744.0
2024-08-15 10:55:00,48.93,49.0,48.92,49.0,63806.0,47.3366,47.4043,47.3269,47.4043,63806.0
2024-08-15 11:00:00,49.0,49.04,48.92,49.01,72889.0,47.4043,47.443,47.3269,47.414,72889.0
2024-08-15 11:05:00,49.0,49.03,48.98,49.02,41148.0,47.4043,47.4333,47.3849,47.4236,41148.0
2024-08-15 11:10:00,49.02,49.02,48.98,49.01,31129.0,47.4236,47.4236,47.3849,47.414,31129.0
2024-08-15 11:15:00,49.01,49.05,48.99,49.05,64063.0,47.414,47.4527,47.3946,47.4527,64063.0
2024-08-15 11:20:00,49.05,49.09,49.03,49.05,73704.0,47.4527,47.4914,47.4333,47.4527,73704.0
2024-08-15 11:25:00,49.05,49.08,48.99,49.08,82564.0,47.4527,47.4817,47.3946,47.4817,82564.0
2024-08-15 11:30:00,49.07,49.09,48.98,48.99,403988.0,47.472,47.4914,47.3849,47.3946,403988.0
2024-08-15 11:35:00,49.0,49.02,48.94,49.02,59784.0,47.4043,47.4236,47.3463,47.4236,59784.0
2024-08-15 11:40:00,49.01,49.05,48.92,48.94,90319.0,47.414,47.4527,47.3269,47.3463,90319.0
2024-08-15 11:45:00,48.94,49.01,48.9,48.97,173026.0,47.3463,47.414,47.3076,47.3753,173026.0
2024-08-15 11:50:00,48.97,49.02,48.95,49.0,117325.0,47.3753,47.4236,47.3559,47.4043,117325.0
2024-08-15 11:55:00,49.0,49.03,48.98,48.98,65562.0,47.4043,47.4333,47.3849,47.3849,65562.0
2024-08-15 12:00:00,48.99,49.02,48.99,48.99,62164.0,47.3946,47.4236,47.3946,47.3946,62164.0
2024-08-15 12:05:00,48.99,49.03,48.98,49.02,59387.0,47.3946,47.4333,47.3849,47.4236,59387.0
2024-08-15 12:10:00,49.02,49.04,48.95,49.02,106040.0,47.4236,47.443,47.3559,47.4236,106040.0
2024-08-15 12:15:00,49.01,49.06,49.0,49.02,134803.0,47.414,47.4623,47.4043,47.4236,134803.0
2024-08-15 12:20:00,49.02,49.03,48.99,49.0,20162.0,47.4236,47.4333,47.3946,47.4043,20162.0
2024-08-15 12:25:00,49.01,49.01,48.9,48.98,115928.0,47.414,47.414,47.3076,47.3849,115928.0
2024-08-15 12:30:00,48.98,49.0,48.91,48.91,64043.0,47.3849,47.4043,47.3172,47.3172,64043.0
2024-08-15 12:35:00,48.91,48.93,48.84,48.91,46629.0,47.3172,47.3366,47.2495,47.3172,46629.0
2024-08-15 12:40:00,48.91,48.92,48.89,48.9,39273.0,47.3172,47.3269,47.2979,47.3076,39273.0
2024-08-15 12:45:00,48.91,48.96,48.9,48.95,56837.0,47.3172,47.3656,47.3076,47.3559,56837.0
2024-08-15 12:50:00,48.95,49.0,48.93,49.0,35289.0,47.3559,47.4043,47.3366,47.4043,35289.0
2024-08-15 12:55:00,49.0,49.1,48.98,49.0,96678.0,47.4043,47.501,47.3849,47.4043,96678.0
2024-08-15 13:00:00,49.01,49.01,48.96,48.97,47792.0,47.414,47.414,47.3656,47.3753,47792.0
2024-08-15 13:05:00,48.98,48.98,48.87,48.87,33882.0,47.3849,47.3849,47.2785,47.2785,33882.0
2024-08-15 13:10:00,48.88,48.91,48.7,48.71,56599.0,47.2882,47.3172,47.1141,47.1237,56599.0
2024-08-15 13:15:00,48.7,48.72,48.62,48.67,16297.0,47.1141,47.1334,47.0367,47.085,16297.0
2024-08-15 13:20:00,48.68,48.68,48.47,48.55,115645.0,47.0947,47.0947,46.8916,46.969,115645.0
2024-08-15 13:25:00,48.55,48.66,48.55,48.64,43216.0,46.969,47.0754,46.969,47.056,43216.0
2024-08-15 13:30:00,48.63,48.68,48.57,48.66,50985.0,47.0463,47.0947,46.9883,47.0754,50985.0
2024-08-15 13:35:00,48.66,48.7,48.58,48.63,96843.0,47.0754,47.1141,46.998,47.0463,96843.0
2024-08-15 13:40:00,48.64,48.65,48.6,48.64,91334.0,47.056,47.0657,47.0173,47.056,91334.0
2024-08-15 13:45:00,48.64,48.73,48.63,48.73,31944.0,47.056,47.1431,47.0463,47.1431,31944.0
2024-08-15 13:50:00,48.73,48.75,48.66,48.66,81897.0,47.1431,47.1624,47.0754,47.0754,81897.0
2024-08-15 13:55:00,48.66,48.66,48.59,48.6,37075.0,47.0754,47.0754,47.0076,47.0173,37075.0
2024-08-15 14:00:00,48.61,48.67,48.57,48.67,50537.0,47.027,47.085,46.9883,47.085,50537.0
2024-08-15 14:05:00,48.66,48.75,48.66,48.68,49919.0,47.0754,47.1624,47.0754,47.0947,49919.0
2024-08-15 14:10:00,48.68,48.69,48.6,48.68,60860.0,47.0947,47.1044,47.0173,47.0947,60860.0
2024-08-15 14:15:00,48.68,48.78,48.66,48.76,47410.0,47.0947,47.1915,47.0754,47.1721,47410.0
2024-08-15 14:20:00,48.76,48.76,48.73,48.76,28460.0,47.1721,47.1721,47.1431,47.1721,28460.0
2024-08-15 14:25:00,48.76,48.79,48.73,48.76,33019.0,47.1721,47.2011,47.1431,47.1721,33019.0
2024-08-15 14:30:00,48.76,48.78,48.74,48.75,31335.0,47.1721,47.1915,47.1528,47.1624,31335.0
2024-08-15 14:35:00,48.75,48.76,48.7,48.74,35872.0,47.1624,47.1721,47.1141,47.1528,35872.0
2024-08-15 14:40:00,48.74,48.79,48.73,48.78,25416.0,47.1528,47.2011,47.1431,47.1915,25416.0
2024-08-15 14:45:00,48.77,48.85,48.74,48.85,36538.0,47.1818,47.2592,47.1528,47.2592,36538.0
2024-08-15 14:50:00,48.84,48.86,48.78,48.84,46960.0,47.2495,47.2689,47.1915,47.2495,46960.0
2024-08-15 14:55:00,48.84,48.86,48.81,48.84,38645.0,47.2495,47.2689,47.2205,47.2495,38645.0
2024-08-15 15:00:00,48.84,48.96,48.84,48.94,130732.0,47.2495,47.3656,47.2495,47.3463,130732.0
2024-08-15 15:05:00,48.94,49.02,48.92,48.98,84581.0,47.3463,47.4236,47.3269,47.3849,84581.0
2024-08-15 15:10:00,48.98,49.0,48.91,48.93,59684.0,47.3849,47.4043,47.3172,47.3366,59684.0
2024-08-15 15:15:00,48.93,49.03,48.92,49.02,67564.0,47.3366,47.4333,47.3269,47.4236,67564.0
2024-08-15 15:20:00,49.03,49.05,48.99,49.01,42361.0,47.4333,47.4527,47.3946,47.414,42361.0
2024-08-15 15:25:00,49.01,49.02,48.98,49.0,39827.0,47.414,47.4236,47.3849,47.4043,39827.0
2024-08-15 15:30:00,49.0,49.01,48.96,48.97,63699.0,47.4043,47.414,47.3656,47.3753,63699.0
2024-08-15 15:35:00,48.97,49.09,48.96,49.08,123902.0,47.3753,47.4914,47.3656,47.4817,123902.0
2024-08-15 15:40:00,49.08,49.18,49.0,49.07,151154.0,47.4817,47.5784,47.4043,47.472,151154.0
2024-08-15 15:45:00,49.07,49.13,49.04,49.1,182040.0,47.472,47.5301,47.443,47.501,182040.0
2024-08-15 15:50:00,49.1,49.1,49.0,49.04,281668.0,47.501,47.501,47.4043,47.443,281668.0
2024-08-15 15:55:00,49.04,49.12,49.03,49.11,672323.0,47.443,47.5204,47.4333,47.5107,672323.0
2024-08-16 09:30:00,49.11,49.29,49.01,49.16,489115.0,47.5107,47.6849,47.414,47.5591,489115.0
2024-08-16 09:35:00,49.16,49.38,49.13,49.23,85030.0,47.5591,47.7719,47.5301,47.6268,85030.0
2024-08-16 09:40:00,49.3,49.36,49.19,49.34,56929.0,47.6945,47.7526,47.5881,47.7332,56929.0
2024-08-16 09:45:00,49.33,49.35,49.2,49.26,36298.0,47.7236,47.7429,47.5978,47.6558,36298.0
2024-08-16 09:50:00,49.27,49.34,49.21,49.33,95789.0,47.6655,47.7332,47.6075,47.7236,95789.0
2024-08-16 09:55:00,49.34,49.53,49.2,49.5,362184.0,47.7332,47.917,47.5978,47.888,362184.0
2024-08-16 10:00:00,49.48,49.51,49.2,49.21,297797.0,47.8687,47.8977,47.5978,47.6075,297797.0
2024-08-16 10:05:00,49.21,49.28,49.15,49.16,165366.0,47.6075,47.6752,47.5494,47.5591,165366.0
2024-08-16 10:10:00,49.16,49.25,49.12,49.19,181863.0,47.5591,47.6462,47.5204,47.5881,181863.0
2024-08-16 10:15:00,49.19,49.35,49.14,49.31,283390.0,47.5881,47.7429,47.5397,47.7042,283390.0
2024-08-16 10:20:00,49.31,49.45,49.27,49.32,162938.0,47.7042,47.8396,47.6655,47.7139,162938.0
2024-08-16 10:25:00,49.32,49.39,49.19,49.21,190741.0,47.7139,47.7816,47.5881,47.6075,190741.0
2024-08-16 10:30:00,49.22,49.32,49.14,49.25,262453.0,47.6171,47.7139,47.5397,47.6462,262453.0
2024-08-16 10:35:00,49.26,49.38,49.26,49.35,113938.0,47.6558,47.7719,47.6558,47.7429,113938.0
2024-08-16 10:40:00,49.36,49.44,49.33,49.37,111535.0,47.7526,47.83,47.7236,47.7622,111535.0
2024-08-16 10:45:00,49.38,49.56,49.37,49.56,160769.0,47.7719,47.9461,47.7622,47.9461,160769.0
2024-08-16 10:50:00,49.55,49.59,49.47,49.56,123627.0,47.9364,47.9751,47.859,47.9461,123627.0
2024-08-16 10:55:00,49.57,49.7,49.56,49.68,200591.0,47.9557,48.0815,47.9461,48.0622,200591.0
2024-08-16 11:00:00,49.68,49.82,49.66,49.79,295675.0,48.0622,48.1976,48.0428,48.1686,295675.0
2024-08-16 11:05:00,49.79,49.9,49.78,49.88,141844.0,48.1686,48.275,48.1589,48.2556,141844.0
2024-08-16 11:10:00,49.89,49.98,49.85,49.97,167331.0,48.2653,48.3524,48.2266,48.3427,167331.0
2024-08-16 11:15:00,49.96,50.05,49.89,49.91,268930.0,48.333,48.4201,48.2653,48.2847,268930.0
2024-08-16 11:20:00,49.92,49.93,49.56,49.57,120103.0,48.2943,48.304,47.9461,47.9557,120103.0
2024-08-16 11:25:00,49.57,49.61,49.51,49.58,39828.0,47.9557,47.9944,47.8977,47.9654,39828.0
2024-08-16 11:30:00,49.59,49.59,49.45,49.48,50794.0,47.9751,47.9751,47.8396,47.8687,50794.0
2024-08-16 11:35:00,49.48,49.49,49.27,49.3,49118.0,47.8687,47.8783,47.6655,47.6945,49118.0
2024-08-16 11:40:00,49.29,49.34,49.24,49.29,61492.0,47.6849,47.7332,47.6365,47.6849,61492.0
2024-08-16 11:45:00,49.29,49.33,49.23,49.33,56436.0,47.6849,47.7236,47.6268,47.7236,56436.0
2024-08-16 11:50:00,49.34,49.36,49.17,49.22,56286.0,47.7332,47.7526,47.5688,47.6171,56286.0
2024-08-16 11:55:00,49.22,49.26,49.18,49.25,67357.0,47.6171,47.6558,47.5784,47.6462,67357.0
2024-08-16 12:00:00,49.25,49.26,49.19,49.25,37947.0,47.6462,47.6558,47.5881,47.6462,37947.0
2024-08-16 12:05:00,49.26,49.26,49.15,49.21,36201.0,47.6558,47.6558,47.5494,47.6075,36201.0
2024-08-16 12:10:00,49.21,49.25,49.2,49.23,25495.0,47.6075,47.6462,47.5978,47.6268,25495.0
2024-08-16 12:15:00,49.24,49.28,49.22,49.28,22869.0,47.6365,47.6752,47.6171,47.6752,22869.0
2024-08-16 12:20:00,49.28,49.28,49.2,49.25,32905.0,47.6752,47.6752,47.5978,47.6462,32905.0
2024-08-16 12:25:00,49.25,49.25,49.16,49.19,42829.0,47.6462,47.6462,47.5591,47.5881,42829.0
2024-08-16 12:30:00,49.19,49.22,49.17,49.2,18322.0,47.5881,47.6171,47.5688,47.5978,18322.0
2024-08-16 12:35:00,49.2,49.23,49.18,49.21,50545.0,47.5978,47.6268,47.5784,47.6075,50545.0
2024-08-16 12:40:00,49.22,49.26,49.18,49.22,22254.0,47.6171,47.6558,47.5784,47.6171,22254.0
2024-08-16 12:45:00,49.22,49.29,49.21,49.29,40840.0,47.6171,47.6849,47.6075,47.6849,40840.0
2024-08-16 12:50:00,49.29,49.33,49.25,49.27,34760.0,47.6849,47.7236,47.6462,47.6655,34760.0
2024-08-16 12:55:00,49.28,49.32,49.26,49.3,19110.0,47.6752,47.7139,47.6558,47.6945,19110.0
2024-08-16 13:00:00,49.3,49.32,49.27,49.3,25837.0,47.6945,47.7139,47.6655,47.6945,25837.0
2024-08-16 13:05:00,49.3,49.33,49.27,49.28,17843.0,47.6945,47.7236,47.6655,47.6752,17843.0
2024-08-16 13:10:00,49.28,49.33,49.28,49.32,21252.0,47.6752,47.7236,47.6752,47.7139,21252.0
2024-08-16 13:15:00,49.32,49.43,49.31,49.43,54753.0,47.7139,47.8203,47.7042,47.8203,54753.0
2024-08-16 13:20:00,49.43,49.44,49.38,49.43,64316.0,47.8203,47.83,47.7719,47.8203,64316.0
2024-08-16 13:25:00,49.43,49.5,49.43,49.48,36833.0,47.8203,47.888,47.8203,47.8687,36833.0
2024-08-16 13:30:00,49.49,49.54,49.49,49.52,48353.0,47.8783,47.9267,47.8783,47.9074,48353.0
2024-08-16 13:35:00,49.52,49.57,49.45,49.48,96614.0,47.9074,47.9557,47.8396,47.8687,96614.0
2024-08-16 13:40:00,49.48,49.61,49.47,49.61,81952.0,47.8687,47.9944,47.859,47.9944,81952.0
2024-08-16 13:45:00,49.61,49.65,49.59,49.65,45842.0,47.9944,48.0331,47.9751,48.0331,45842.0
2024-08-16 13:50:00,49.65,49.65,49.52,49.55,55076.0,48.0331,48.0331,47.9074,47.9364,55076.0
2024-08-16 13:55:00,49.55,49.73,49.55,49.67,88481.0,47.9364,48.1105,47.9364,48.0525,88481.0
2024-08-16 14:00:00,49.66,49.67,49.56,49.58,35466.0,48.0428,48.0525,47.9461,47.9654,35466.0
2024-08-16 14:05:00,49.57,49.62,49.48,49.5,59513.0,47.9557,48.0041,47.8687,47.888,59513.0
2024-08-16 14:10:00,49.5,49.53,49.45,49.5,40173.0,47.888,47.917,47.8396,47.888,40173.0
2024-08-16 14:15:00,49.5,49.54,49.47,49.48,38204.0,47.888,47.9267,47.859,47.8687,38204.0
2024-08-16 14:20:00,49.48,49.56,49.44,49.53,73786.0,47.8687,47.9461,47.83,47.917,73786.0
2024-08-16 14:25:00,49.53,49.58,49.49,49.55,37755.0,47.917,47.9654,47.8783,47.9364,37755.0
2024-08-16 14:30:00,49.55,49.55,49.48,49.51,44784.0,47.9364,47.9364,47.8687,47.8977,44784.0
2024-08-16 14:35:00,49.51,49.58,49.5,49.53,40699.0,47.8977,47.9654,47.888,47.917,40699.0
2024-08-16 14:40:00,49.53,49.55,49.45,49.45,39877.0,47.917,47.9364,47.8396,47.8396,39877.0
2024-08-16 14:45:00,49.45,49.48,49.43,49.46,40650.0,47.8396,47.8687,47.8203,47.8493,40650.0
2024-08-16 14:50:00,49.46,49.47,49.44,49.45,41495.0,47.8493,47.859,47.83,47.8396,41495.0
2024-08-16 14:55:00,49.44,49.49,49.43,49.48,77875.0,47.83,47.8783,47.8203,47.8687,77875.0
2024-08-16 15:00:00,49.48,49.52,49.46,49.49,125972.0,47.8687,47.9074,47.8493,47.8783,125972.0
2024-08-16 15:05:00,49.49,49.51,49.44,49.45,51582.0,47.8783,47.8977,47.83,47.8396,51582.0
2024-08-16 15:10:00,49.45,49.52,49.44,49.52,59002.0,47.8396,47.9074,47.83,47.9074,59002.0
2024-08-16 15:15:00,49.52,49.52,49.47,49.48,67105.0,47.9074,47.9074,47.859,47.8687,67105.0
2024-08-16 15:20:00,49.48,49.52,49.47,49.52,59783.0,47.8687,47.9074,47.859,47.9074,59783.0
2024-08-16 15:25:00,49.52,49.52,49.49,49.5,51929.0,47.9074,47.9074,47.8783,47.888,51929.0
2024-08-16 15:30:00,49.5,49.57,49.49,49.55,108356.0,47.888,47.9557,47.8783,47.9364,108356.0
2024-08-16 15:35:00,49.55,49.58,49.49,49.54,130293.0,47.9364,47.9654,47.8783,47.9267,130293.0
2024-08-16 15:40:00,49.54,49.56,49.5,49.52,87079.0,47.9267,47.9461,47.888,47.9074,87079.0
2024-08-16 15:45:00,49.52,49.54,49.49,49.51,140343.0,47.9074,47.9267,47.8783,47.8977,140343.0
2024-08-16 15:50:00,49.5,49.52,49.43,49.45,297893.0,47.888,47.9074,47.8203,47.8396,297893.0
2024-08-16 15:55:00,49.45,49.45,49.36,49.37,546780.0,47.8396,47.8396,47.7526,47.7622,546780.0
2024-08-19 09:30:00,49.38,49.74,49.33,49.71,233682.0,47.7719,48.1202,47.7236,48.0912,233682.0
2024-08-19 09:35:00,49.72,49.88,49.66,49.76,58287.0,48.1008,48.2556,48.0428,48.1395,58287.0
2024-08-19 09:40:00,49.76,49.84,49.63,49.8,39720.0,48.1395,48.2169,48.0138,48.1782,39720.0
2024-08-19 09:45:00,49.81,49.88,49.64,49.72,104976.0,48.1879,48.2556,48.0235,48.1008,104976.0
2024-08-19 09:50:00,49.71,49.83,49.65,49.79,73703.0,48.0912,48.2073,48.0331,48.1686,73703.0
2024-08-19 09:55:00,49.8,49.84,49.75,49.83,47931.0,48.1782,48.2169,48.1299,48.2073,47931.0
2024-08-19 10:00:00,49.82,49.83,49.75,49.77,47205.0,48.1976,48.2073,48.1299,48.1492,47205.0
2024-08-19 10:05:00,49.76,49.85,49.73,49.76,229189.0,48.1395,48.2266,48.1105,48.1395,229189.0
2024-08-19 10:10:00,49.76,49.77,49.61,49.68,117064.0,48.1395,48.1492,47.9944,48.0622,117064.0
2024-08-19 10:15:00,49.68,49.71,49.62,49.7,72933.0,48.0622,48.0912,48.0041,48.0815,72933.0
2024-08-19 10:20:00,49.7,49.72,49.64,49.7,57987.0,48.0815,48.1008,48.0235,48.0815,57987.0
2024-08-19 10:25:00,49.7,49.74,49.66,49.69,64536.0,48.0815,48.1202,48.0428,48.0718,64536.0
2024-08-19 10:30:00,49.68,49.84,49.67,49.84,111286.0,48.0622,48.2169,48.0525,48.2169,111286.0
2024-08-19 10:35:00,49.83,49.89,49.73,49.8,67136.0,48.2073,48.2653,48.1105,48.1782,67136.0
2024-08-19 10:40:00,49.81,49.98,49.8,49.98,80047.0,48.1879,48.3524,48.1782,48.3524,80047.0
2024-08-19 10:45:00,49.98,49.99,49.9,49.93,35517.0,48.3524,48.3621,48.275,48.304,35517.0
2024-08-19 10:50:00,49.92,49.93,49.79,49.87,50310.0,48.2943,48.304,48.1686,48.246,50310.0
2024-08-19 10:55:00,49.87,49.99,49.86,49.88,72604.0,48.246,48.3621,48.2363,48.2556,72604.0
2024-08-19 11:00:00,49.88,49.97,49.85,49.93,37979.0,48.2556,48.3427,48.2266,48.304,37979.0
2024-08-19 11:05:00,49.93,49.95,49.85,49.87,41610.0,48.304,48.3234,48.2266,48.246,41610.0
2024-08-19 11:10:00,49.87,49.93,49.86,49.88,46244.0,48.246,48.304,48.2363,48.2556,46244.0
2024-08-19 11:15:00,49.88,49.92,49.86,49.91,41571.0,48.2556,48.2943,48.2363,48.2847,41571.0
2024-08-19 11:20:00,49.91,49.96,49.89,49.96,41800.0,48.2847,48.333,48.2653,48.333,41800.0
2024-08-19 11:25:00,49.95,49.96,49.86,49.9,72780.0,48.3234,48.333,48.2363,48.275,72780.0
2024-08-19 11:30:00,49.9,49.9,49.81,49.83,27263.0,48.275,48.275,48.1879,48.2073,27263.0
2024-08-19 11:35:00,49.84,49.86,49.81,49.83,49808.0,48.2169,48.2363,48.1879,48.2073,49808.0
2024-08-19 11:40:00,49.83,49.86,49.82,49.86,26648.0,48.2073,48.2363,48.1976,48.2363,26648.0
2024-08-19 11:45:00,49.86,49.89,49.73,49.75,60210.0,48.2363,48.2653,48.1105,48.1299,60210.0
2024-08-19 11:50:00,49.74,49.77,49.72,49.76,20525.0,48.1202,48.1492,48.1008,48.1395,20525.0
2024-08-19 11:55:00,49.76,49.79,49.72,49.78,44677.0,48.1395,48.1686,48.1008,48.1589,44677.0
2024-08-19 12:00:00,49.78,49.81,49.75,49.77,50606.0,48.1589,48.1879,48.1299,48.1492,50606.0
2024-08-19 12:05:00,49.77,49.79,49.74,49.75,28179.0,48.1492,48.1686,48.1202,48.1299,28179.0
2024-08-19 12:10:00,49.75,49.79,49.74,49.77,21017.0,48.1299,48.1686,48.1202,48.1492,21017.0
2024-08-19 12:15:00,49.75,49.78,49.74,49.75,33518.0,48.1299,48.1589,48.1202,48.1299,33518.0
2024-08-19 12:20:00,49.75,49.76,49.74,49.75,34669.0,48.1299,48.1395,48.1202,48.1299,34669.0
2024-08-19 12:25:00,49.74,49.79,49.74,49.78,26459.0,48.1202,48.1686,48.1202,48.1589,26459.0
2024-08-19 12:30:00,49.78,49.85,49.75,49.81,43092.0,48.1589,48.2266,48.1299,48.1879,43092.0
2024-08-19 12:35:00,49.81,49.83,49.78,49.79,35723.0,48.1879,48.2073,48.1589,48.1686,35723.0
2024-08-19 12:40:00,49.79,49.79,49.75,49.77,25523.0,48.1686,48.1686,48.1299,48.1492,25523.0
2024-08-19 12:45:00,49.77,49.81,49.75,49.8,24495.0,48.1492,48.1879,48.1299,48.1782,24495.0
2024-08-19 12:50:00,49.8,49.81,49.77,49.78,18011.0,48.1782,48.1879,48.1492,48.1589,18011.0
2024-08-19 12:55:00,49.77,49.78,49.75,49.76,14010.0,48.1492,48.1589,48.1299,48.1395,14010.0
2024-08-19 13:00:00,49.76,49.77,49.72,49.76,36708.0,48.1395,48.1492,48.1008,48.1395,36708.0
2024-08-19 13:05:00,49.76,49.79,49.75,49.77,22142.0,48.1395,48.1686,48.1299,48.1492,22142.0
2024-08-19 13:10:00,49.77,49.79,49.74,49.76,24000.0,48.1492,48.1686,48.1202,48.1395,24000.0
2024-08-19 13:15:00,49.76,49.76,49.74,49.76,18065.0,48.1395,48.1395,48.1202,48.1395,18065.0
2024-08-19 13:20:00,49.76,49.8,49.74,49.79,29218.0,48.1395,48.1782,48.1202,48.1686,29218.0
2024-08-19 13:25:00,49.79,49.79,49.74,49.77,52061.0,48.1686,48.1686,48.1202,48.1492,52061.0
2024-08-19 13:30:00,49.77,49.78,49.72,49.75,43742.0,48.1492,48.1589,48.1008,48.1299,43742.0
2024-08-19 13:35:00,49.75,49.75,49.73,49.75,18231.0,48.1299,48.1299,48.1105,48.1299,18231.0
2024-08-19 13:40:00,49.75,49.78,49.73,49.75,39079.0,48.1299,48.1589,48.1105,48.1299,39079.0
2024-08-19 13:45:00,49.75,49.77,49.73,49.74,27099.0,48.1299,48.1492,48.1105,48.1202,27099.0
2024-08-19 13:50:00,49.75,49.75,49.69,49.7,90869.0,48.1299,48.1299,48.0718,48.0815,90869.0
2024-08-19 13:55:00,49.7,49.7,49.65,49.67,45938.0,48.0815,48.0815,48.0331,48.0525,45938.0
2024-08-19 14:00:00,49.67,49.69,49.65,49.66,43694.0,48.0525,48.0718,48.0331,48.0428,43694.0
2024-08-19 14:05:00,49.66,49.68,49.64,49.65,38799.0,48.0428,48.0622,48.0235,48.0331,38799.0
2024-08-19 14:10:00,49.65,49.67,49.62,49.66,48512.0,48.0331,48.0525,48.0041,48.0428,48512.0
2024-08-19 14:15:00,49.66,49.67,49.62,49.63,33182.0,48.0428,48.0525,48.0041,48.0138,33182.0
2024-08-19 14:20:00,49.63,49.63,49.54,49.55,45555.0,48.0138,48.0138,47.9267,47.9364,45555.0
2024-08-19 14:25:00,49.55,49.58,49.27,49.35,339846.0,47.9364,47.9654,47.6655,47.7429,339846.0
2024-08-19 14:30:00,49.34,49.42,49.34,49.38,57571.0,47.7332,47.8106,47.7332,47.7719,57571.0
2024-08-19 14:35:00,49.4,49.42,49.34,49.38,42676.0,47.7913,47.8106,47.7332,47.7719,42676.0
2024-08-19 14:40:00,49.38,49.48,49.37,49.44,34198.0,47.7719,47.8687,47.7622,47.83,34198.0
2024-08-19 14:45:00,49.44,49.47,49.43,49.45,24470.0,47.83,47.859,47.8203,47.8396,24470.0
2024-08-19 14:50:00,49.46,49.46,49.4,49.41,25471.0,47.8493,47.8493,47.7913,47.8009,25471.0
2024-08-19 14:55:00,49.41,49.41,49.31,49.32,138782.0,47.8009,47.8009,47.7042,47.7139,138782.0
2024-08-19 15:00:00,49.32,49.33,49.27,49.28,46545.0,47.7139,47.7236,47.6655,47.6752,46545.0
2024-08-19 15:05:00,49.28,49.34,49.26,49.3,73957.0,47.6752,47.7332,47.6558,47.6945,73957.0
2024-08-19 15:10:00,49.3,49.34,49.25,49.3,69133.0,47.6945,47.7332,47.6462,47.6945,69133.0
2024-08-19 15:15:00,49.3,49.33,49.26,49.32,45025.0,47.6945,47.7236,47.6558,47.7139,45025.0
2024-08-19 15:20:00,49.33,49.42,49.32,49.41,44693.0,47.7236,47.8106,47.7139,47.8009,44693.0
2024-08-19 15:25:00,49.41,49.44,49.39,49.44,44099.0,47.8009,47.83,47.7816,47.83,44099.0
2024-08-19 15:30:00,49.44,49.46,49.41,49.41,44770.0,47.83,47.8493,47.8009,47.8009,44770.0
2024-08-19 15:35:00,49.42,49.44,49.39,49.41,54638.0,47.8106,47.83,47.7816,47.8009,54638.0
2024-08-19 15:40:00,49.4,49.43,49.39,49.41,75610.0,47.7913,47.8203,47.7816,47.8009,75610.0
2024-08-19 15:45:00,49.41,49.45,49.39,49.4,121523.0,47.8009,47.8396,47.7816,47.7913,121523.0
2024-08-19 15:50:00,49.4,49.43,49.25,49.33,283562.0,47.7913,47.8203,47.6462,47.7236,283562.0
2024-08-19 15:55:00,49.34,49.34,49.19,49.3,724681.0,47.7332,47.7332,47.5881,47.6945,724681.0
2024-08-20 09:30:00,49.27,49.52,49.24,49.41,149247.0,47.6655,47.9074,47.6365,47.8009,149247.0
2024-08-20 09:35:00,49.43,49.61,49.43,49.57,38994.0,47.8203,47.9944,47.8203,47.9557,38994.0
2024-08-20 09:40:00,49.57,49.59,49.46,49.57,30865.0,47.9557,47.9751,47.8493,47.9557,30865.0
2024-08-20 09:45:00,49.58,49.58,49.37,49.44,43771.0,47.9654,47.9654,47.7622,47.83,43771.0
2024-08-20 09:50:00,49.43,49.47,49.27,49.27,38746.0,47.8203,47.859,47.6655,47.6655,38746.0
2024-08-20 09:55:00,49.27,49.32,49.21,49.3,50161.0,47.6655,47.7139,47.6075,47.6945,50161.0
2024-08-20 10:00:00,49.28,49.41,49.25,49.29,62124.0,47.6752,47.8009,47.6462,47.6849,62124.0
2024-08-20 10:05:00,49.28,49.28,49.13,49.13,38272.0,47.6752,47.6752,47.5301,47.5301,38272.0
2024-08-20 10:10:00,49.14,49.3,49.13,49.2,58557.0,47.5397,47.6945,47.5301,47.5978,58557.0
2024-08-20 10:15:00,49.23,49.25,49.13,49.13,50532.0,47.6268,47.6462,47.5301,47.5301,50532.0
2024-08-20 10:20:00,49.14,49.17,49.07,49.15,40356.0,47.5397,47.5688,47.472,47.5494,40356.0
2024-08-20 10:25:00,49.16,49.27,49.16,49.23,35812.0,47.5591,47.6655,47.5591,47.6268,35812.0
2024-08-20 10:30:00,49.23,49.26,49.17,49.17,32737.0,47.6268,47.6558,47.5688,47.5688,32737.0
2024-08-20 10:35:00,49.18,49.27,49.13,49.23,37374.0,47.5784,47.6655,47.5301,47.6268,37374.0
2024-08-20 10:40:00,49.24,49.46,49.23,49.4,57133.0,47.6365,47.8493,47.6268,47.7913,57133.0
2024-08-20 10:45:00,49.39,49.46,49.36,49.37,32325.0,47.7816,47.8493,47.7526,47.7622,32325.0
2024-08-20 10:50:00,49.36,49.39,49.32,49.33,30463.0,47.7526,47.7816,47.7139,47.7236,30463.0
2024-08-20 10:55:00,49.33,49.42,49.31,49.38,24666.0,47.7236,47.8106,47.7042,47.7719,24666.0
2024-08-20 11:00:00,49.38,49.38,49.21,49.26,30835.0,47.7719,47.7719,47.6075,47.6558,30835.0
2024-08-20 11:05:00,49.25,49.35,49.24,49.32,33064.0,47.6462,47.7429,47.6365,47.7139,33064.0
2024-08-20 11:10:00,49.32,49.34,49.28,49.3,30495.0,47.7139,47.7332,47.6752,47.6945,30495.0
2024-08-20 11:15:00,49.29,49.3,49.22,49.23,25765.0,47.6849,47.6945,47.6171,47.6268,25765.0
2024-08-20 11:20:00,49.22,49.35,49.22,49.3,111256.0,47.6171,47.7429,47.6171,47.6945,111256.0
2024-08-20 11:25:00,49.3,49.35,49.28,49.35,36421.0,47.6945,47.7429,47.6752,47.7429,36421.0
2024-08-20 11:30:00,49.35,49.36,49.24,49.26,32064.0,47.7429,47.7526,47.6365,47.6558,32064.0
2024-08-20 11:35:00,49.26,49.28,49.22,49.23,34124.0,47.6558,47.6752,47.6171,47.6268,34124.0
2024-08-20 11:40:00,49.23,49.29,49.22,49.27,21869.0,47.6268,47.6849,47.6171,47.6655,21869.0
2024-08-20 11:45:00,49.27,49.3,49.24,49.29,40391.0,47.6655,47.6945,47.6365,47.6849,40391.0
2024-08-20 11:50:00,49.29,49.29,49.23,49.28,47388.0,47.6849,47.6849,47.6268,47.6752,47388.0
2024-08-20 11:55:00,49.28,49.32,49.21,49.21,32700.0,47.6752,47.7139,47.6075,47.6075,32700.0
2024-08-20 12:00:00,49.22,49.22,49.17,49.21,31634.0,47.6171,47.6171,47.5688,47.6075,31634.0
2024-08-20 12:05:00,49.2,49.26,49.18,49.26,31024.0,47.5978,47.6558,47.5784,47.6558,31024.0
2024-08-20 12:10:00,49.26,49.27,49.16,49.16,25797.0,47.6558,47.6655,47.5591,47.5591,25797.0
2024-08-20 12:15:00,49.16,49.19,49.14,49.18,28438.0,47.5591,47.5881,47.5397,47.5784,28438.0
2024-08-20 12:20:00,49.18,49.2,49.12,49.13,19264.0,47.5784,47.5978,47.5204,47.5301,19264.0
2024-08-20 12:25:00,49.13,49.22,49.12,49.2,54352.0,47.5301,47.6171,47.5204,47.5978,54352.0
2024-08-20 12:30:00,49.2,49.2,49.1,49.1,65422.0,47.5978,47.5978,47.501,47.501,65422.0
2024-08-20 12:35:00,49.1,49.16,49.09,49.13,35847.0,47.501,47.5591,47.4914,47.5301,35847.0
2024-08-20 12:40:00,49.12,49.12,49.06,49.09,39089.0,47.5204,47.5204,47.4623,47.4914,39089.0
2024-08-20 12:45:00,49.09,49.13,49.07,49.13,25006.0,47.4914,47.5301,47.472,47.5301,25006.0
2024-08-20 12:50:00,49.13,49.13,49.04,49.09,33297.0,47.5301,47.5301,47.443,47.4914,33297.0
2024-08-20 12:55:00,49.09,49.1,49.04,49.05,53917.0,47.4914,47.501,47.443,47.4527,53917.0
2024-08-20 13:00:00,49.05,49.06,48.98,49.02,47258.0,47.4527,47.4623,47.3849,47.4236,47258.0
2024-08-20 13:05:00,49.02,49.03,48.97,49.02,53736.0,47.4236,47.4333,47.3753,47.4236,53736.0
2024-08-20 13:10:00,49.01,49.04,48.98,48.98,25743.0,47.414,47.443,47.3849,47.3849,25743.0
2024-08-20 13:15:00,48.98,49.02,48.97,49.01,33018.0,47.3849,47.4236,47.3753,47.414,33018.0
2024-08-20 13:20:00,49.01,49.03,48.99,49.03,34433.0,47.414,47.4333,47.3946,47.4333,34433.0
2024-08-20 13:25:00,49.02,49.02,49.0,49.02,23637.0,47.4236,47.4236,47.4043,47.4236,23637.0
2024-08-20 13:30:00,49.02,49.04,49.0,49.02,46523.0,47.4236,47.443,47.4043,47.4236,46523.0
2024-08-20 13:35:00,49.02,49.05,49.0,49.04,27900.0,47.4236,47.4527,47.4043,47.443,27900.0
2024-08-20 13:40:00,49.04,49.04,48.99,49.0,24131.0,47.443,47.443,47.3946,47.4043,24131.0
2024-08-20 13:45:00,48.99,49.02,48.98,49.02,33547.0,47.3946,47.4236,47.3849,47.4236,33547.0
2024-08-20 13:50:00,49.02,49.08,49.01,49.07,41337.0,47.4236,47.4817,47.414,47.472,41337.0
2024-08-20 13:55:00,49.06,49.09,49.05,49.07,22173.0,47.4623,47.4914,47.4527,47.472,22173.0
2024-08-20 14:00:00,49.07,49.08,49.04,49.08,24260.0,47.472,47.4817,47.443,47.4817,24260.0
2024-08-20 14:05:00,49.09,49.11,49.05,49.09,69264.0,47.4914,47.5107,47.4527,47.4914,69264.0
2024-08-20 14:10:00,49.08,49.09,49.06,49.09,27509.0,47.4817,47.4914,47.4623,47.4914,27509.0
2024-08-20 14:15:00,49.09,49.11,49.08,49.1,20832.0,47.4914,47.5107,47.4817,47.501,20832.0
2024-08-20 14:20:00,49.1,49.16,49.09,49.16,22457.0,47.501,47.5591,47.4914,47.5591,22457.0
2024-08-20 14:25:00,49.16,49.17,49.13,49.14,27775.0,47.5591,47.5688,47.5301,47.5397,27775.0
2024-08-20 14:30:00,49.14,49.15,49.11,49.12,28469.0,47.5397,47.5494,47.5107,47.5204,28469.0
2024-08-20 14:35:00,49.13,49.14,49.12,49.13,16518.0,47.5301,47.5397,47.5204,47.5301,16518.0
2024-08-20 14:40:00,49.12,49.13,49.05,49.06,33543.0,47.5204,47.5301,47.4527,47.4623,33543.0
2024-08-20 14:45:00,49.06,49.09,49.05,49.08,28291.0,47.4623,47.4914,47.4527,47.4817,28291.0
2024-08-20 14:50:00,49.08,49.1,49.06,49.07,25331.0,47.4817,47.501,47.4623,47.472,25331.0
2024-08-20 14:55:00,49.07,49.07,49.0,49.02,40413.0,47.472,47.472,47.4043,47.4236,40413.0
2024-08-20 15:00:00,49.02,49.04,48.95,49.02,72472.0,47.4236,47.443,47.3559,47.4236,72472.0
2024-08-20 15:05:00,49.02,49.03,48.96,48.98,43902.0,47.4236,47.4333,47.3656,47.3849,43902.0
2024-08-20 15:10:00,48.98,49.03,48.96,48.98,51523.0,47.3849,47.4333,47.3656,47.3849,51523.0
2024-08-20 15:15:00,48.98,49.02,48.97,49.01,49167.0,47.3849,47.4236,47.3753,47.414,49167.0
2024-08-20 15:20:00,49.01,49.05,49.0,49.04,44100.0,47.414,47.4527,47.4043,47.443,44100.0
2024-08-20 15:25:00,49.04,49.05,49.02,49.03,35694.0,47.443,47.4527,47.4236,47.4333,35694.0
2024-08-20 15:30:00,49.03,49.06,49.02,49.05,46271.0,47.4333,47.4623,47.4236,47.4527,46271.0
2024-08-20 15:35:00,49.05,49.05,48.98,49.0,55631.0,47.4527,47.4527,47.3849,47.4043,55631.0
2024-08-20 15:40:00,48.99,49.0,48.93,48.96,99166.0,47.3946,47.4043,47.3366,47.3656,99166.0
2024-08-20 15:45:00,48.96,48.99,48.93,48.97,103265.0,47.3656,47.3946,47.3366,47.3753,103265.0
2024-08-20 15:50:00,48.97,49.05,48.95,48.99,223616.0,47.3753,47.4527,47.3559,47.3946,223616.0
2024-08-20 15:55:00,49.0,49.08,48.95,48.98,463705.0,47.4043,47.4817,47.3559,47.3849,463705.0
2024-08-21 09:30:00,48.78,49.03,48.78,48.97,115546.0,47.1915,47.4333,47.1915,47.3753,115546.0
2024-08-21 09:35:00,48.98,49.16,48.91,49.11,52162.0,47.3849,47.5591,47.3172,47.5107,52162.0
2024-08-21 09:40:00,49.13,49.17,49.03,49.04,36759.0,47.5301,47.5688,47.4333,47.443,36759.0
2024-08-21 09:45:00,49.06,49.1,48.96,49.01,27858.0,47.4623,47.501,47.3656,47.414,27858.0
2024-08-21 09:50:00,49.01,49.01,48.85,48.88,30397.0,47.414,47.414,47.2592,47.2882,30397.0
2024-08-21 09:55:00,48.88,49.07,48.88,48.96,57191.0,47.2882,47.472,47.2882,47.3656,57191.0
2024-08-21 10:00:00,48.94,49.04,48.88,49.0,64537.0,47.3463,47.443,47.2882,47.4043,64537.0
2024-08-21 10:05:00,49.0,49.0,48.85,48.91,51869.0,47.4043,47.4043,47.2592,47.3172,51869.0
2024-08-21 10:10:00,48.91,49.01,48.91,48.96,48679.0,47.3172,47.414,47.3172,47.3656,48679.0
2024-08-21 10:15:00,48.96,48.98,48.86,48.9,28215.0,47.3656,47.3849,47.2689,47.3076,28215.0
2024-08-21 10:20:00,48.89,48.94,48.88,48.93,29638.0,47.2979,47.3463,47.2882,47.3366,29638.0
2024-08-21 10:25:00,48.93,48.96,48.89,48.94,21303.0,47.3366,47.3656,47.2979,47.3463,21303.0
2024-08-21 10:30:00,48.95,48.96,48.9,48.94,22602.0,47.3559,47.3656,47.3076,47.3463,22602.0
2024-08-21 10:35:00,48.94,48.97,48.91,48.95,33973.0,47.3463,47.3753,47.3172,47.3559,33973.0
2024-08-21 10:40:00,48.95,48.96,48.89,48.96,19784.0,47.3559,47.3656,47.2979,47.3656,19784.0
2024-08-21 10:45:00,48.96,48.98,48.9,48.91,19871.0,47.3656,47.3849,47.3076,47.3172,19871.0
2024-08-21 10:50:00,48.89,48.91,48.85,48.86,31615.0,47.2979,47.3172,47.2592,47.2689,31615.0
2024-08-21 10:55:00,48.86,48.91,48.86,48.88,18041.0,47.2689,47.3172,47.2689,47.2882,18041.0
2024-08-21 11:00:00,48.87,48.9,48.83,48.87,25601.0,47.2785,47.3076,47.2398,47.2785,25601.0
2024-08-21 11:05:00,48.88,48.88,48.79,48.8,31138.0,47.2882,47.2882,47.2011,47.2108,31138.0
2024-08-21 11:10:00,48.81,48.85,48.8,48.82,21772.0,47.2205,47.2592,47.2108,47.2302,21772.0
2024-08-21 11:15:00,48.82,48.94,48.81,48.87,29373.0,47.2302,47.3463,47.2205,47.2785,29373.0
2024-08-21 11:20:00,48.87,48.93,48.83,48.84,30180.0,47.2785,47.3366,47.2398,47.2495,30180.0
2024-08-21 11:25:00,48.83,48.9,48.83,48.88,16820.0,47.2398,47.3076,47.2398,47.2882,16820.0
2024-08-21 11:30:00,48.87,48.88,48.8,48.84,29766.0,47.2785,47.2882,47.2108,47.2495,29766.0
2024-08-21 11:35:00,48.84,48.88,48.84,48.87,16241.0,47.2495,47.2882,47.2495,47.2785,16241.0
2024-08-21 11:40:00,48.87,48.92,48.87,48.87,22009.0,47.2785,47.3269,47.2785,47.2785,22009.0
2024-08-21 11:45:00,48.88,48.89,48.81,48.84,24020.0,47.2882,47.2979,47.2205,47.2495,24020.0
2024-08-21 11:50:00,48.83,48.84,48.78,48.8,15751.0,47.2398,47.2495,47.1915,47.2108,15751.0
2024-08-21 11:55:00,48.79,48.81,48.76,48.79,27790.0,47.2011,47.2205,47.1721,47.2011,27790.0
2024-08-21 12:00:00,48.79,48.79,48.74,48.76,53105.0,47.2011,47.2011,47.1528,47.1721,53105.0
2024-08-21 12:05:00,48.76,48.76,48.72,48.72,69258.0,47.1721,47.1721,47.1334,47.1334,69258.0
2024-08-21 12:10:00,48.73,48.76,48.68,48.7,24888.0,47.1431,47.1721,47.0947,47.1141,24888.0
2024-08-21 12:15:00,48.7,48.71,48.65,48.67,333114.0,47.1141,47.1237,47.0657,47.085,333114.0
2024-08-21 12:20:00,48.67,48.72,48.65,48.71,22544.0,47.085,47.1334,47.0657,47.1237,22544.0
2024-08-21 12:25:00,48.7,48.7,48.63,48.64,64504.0,47.1141,47.1141,47.0463,47.056,64504.0
2024-08-21 12:30:00,48.65,48.71,48.62,48.68,29980.0,47.0657,47.1237,47.0367,47.0947,29980.0
2024-08-21 12:35:00,48.69,48.69,48.62,48.64,27213.0,47.1044,47.1044,47.0367,47.056,27213.0
2024-08-21 12:40:00,48.63,48.65,48.59,48.59,47577.0,47.0463,47.0657,47.0076,47.0076,47577.0
2024-08-21 12:45:00,48.6,48.65,48.57,48.58,40690.0,47.0173,47.0657,46.9883,46.998,40690.0
2024-08-21 12:50:00,48.57,48.59,48.56,48.58,30574.0,46.9883,47.0076,46.9786,46.998,30574.0
2024-08-21 12:55:00,48.58,48.59,48.51,48.52,102862.0,46.998,47.0076,46.9303,46.9399,102862.0
2024-08-21 13:00:00,48.51,48.51,48.48,48.49,45839.0,46.9303,46.9303,46.9012,46.9109,45839.0
2024-08-21 13:05:00,48.49,48.53,48.48,48.53,44898.0,46.9109,46.9496,46.9012,46.9496,44898.0
2024-08-21 13:10:00,48.53,48.58,48.51,48.57,40402.0,46.9496,46.998,46.9303,46.9883,40402.0
2024-08-21 13:15:00,48.57,48.61,48.55,48.6,40832.0,46.9883,47.027,46.969,47.0173,40832.0
2024-08-21 13:20:00,48.59,48.61,48.48,48.48,40142.0,47.0076,47.027,46.9012,46.9012,40142.0
2024-08-21 13:25:00,48.49,48.51,48.47,48.48,38728.0,46.9109,46.9303,46.8916,46.9012,38728.0
2024-08-21 13:30:00,48.48,48.5,48.46,48.47,43856.0,46.9012,46.9206,46.8819,46.8916,43856.0
2024-08-21 13:35:00,48.47,48.47,48.37,48.38,73107.0,46.8916,46.8916,46.7948,46.8045,73107.0
2024-08-21 13:40:00,48.38,48.43,48.35,48.42,43375.0,46.8045,46.8529,46.7755,46.8432,43375.0
2024-08-21 13:45:00,48.41,48.49,48.4,48.49,35762.0,46.8335,46.9109,46.8238,46.9109,35762.0
2024-08-21 13:50:00,48.48,48.49,48.44,48.46,30251.0,46.9012,46.9109,46.8625,46.8819,30251.0
2024-08-21 13:55:00,48.46,48.46,48.42,48.43,27619.0,46.8819,46.8819,46.8432,46.8529,27619.0
2024-08-21 14:00:00,48.43,48.43,48.37,48.4,54422.0,46.8529,46.8529,46.7948,46.8238,54422.0
2024-08-21 14:05:00,48.4,48.42,48.35,48.36,82425.0,46.8238,46.8432,46.7755,46.7851,82425.0
2024-08-21 14:10:00,48.37,48.41,48.35,48.4,60490.0,46.7948,46.8335,46.7755,46.8238,60490.0
2024-08-21 14:15:00,48.41,48.41,48.36,48.4,64865.0,46.8335,46.8335,46.7851,46.8238,64865.0
2024-08-21 14:20:00,48.4,48.41,48.37,48.4,49021.0,46.8238,46.8335,46.7948,46.8238,49021.0
2024-08-21 14:25:00,48.4,48.43,48.38,48.4,80451.0,46.8238,46.8529,46.8045,46.8238,80451.0
2024-08-21 14:30:00,48.4,48.48,48.38,48.47,156806.0,46.8238,46.9012,46.8045,46.8916,156806.0
2024-08-21 14:35:00,48.48,48.48,48.37,48.41,62489.0,46.9012,46.9012,46.7948,46.8335,62489.0
2024-08-21 14:40:00,48.41,48.41,48.35,48.4,62264.0,46.8335,46.8335,46.7755,46.8238,62264.0
2024-08-21 14:45:00,48.4,48.42,48.32,48.34,85714.0,46.8238,46.8432,46.7464,46.7658,85714.0
2024-08-21 14:50:00,48.33,48.34,48.31,48.33,37115.0,46.7561,46.7658,46.7368,46.7561,37115.0
2024-08-21 14:55:00,48.33,48.35,48.3,48.33,40555.0,46.7561,46.7755,46.7271,46.7561,40555.0
2024-08-21 15:00:00,48.34,48.34,48.23,48.25,59111.0,46.7658,46.7658,46.6594,46.6787,59111.0
2024-08-21 15:05:00,48.25,48.25,48.16,48.21,58970.0,46.6787,46.6787,46.5917,46.64,58970.0
2024-08-21 15:10:00,48.21,48.23,48.16,48.2,61190.0,46.64,46.6594,46.5917,46.6303,61190.0
2024-08-21 15:15:00,48.2,48.24,48.19,48.23,131148.0,46.6303,46.669,46.6207,46.6594,131148.0
2024-08-21 15:20:00,48.23,48.26,48.19,48.2,87129.0,46.6594,46.6884,46.6207,46.6303,87129.0
2024-08-21 15:25:00,48.2,48.27,48.18,48.26,141813.0,46.6303,46.6981,46.611,46.6884,141813.0
2024-08-21 15:30:00,48.26,48.34,48.24,48.29,125325.0,46.6884,46.7658,46.669,46.7174,125325.0
2024-08-21 15:35:00,48.28,48.35,48.28,48.33,57259.0,46.7077,46.7755,46.7077,46.7561,57259.0
2024-08-21 15:40:00,48.33,48.35,48.3,48.3,59701.0,46.7561,46.7755,46.7271,46.7271,59701.0
2024-08-21 15:45:00,48.3,48.33,48.24,48.33,118619.0,46.7271,46.7561,46.669,46.7561,118619.0
2024-08-21 15:50:00,48.33,48.43,48.31,48.33,264050.0,46.7561,46.8529,46.7368,46.7561,264050.0
2024-08-21 15:55:00,48.34,48.49,48.33,48.44,708776.0,46.7658,46.9109,46.7561,46.8625,708776.0
2024-08-22 09:30:00,48.57,48.62,48.33,48.37,133865.0,46.9883,47.0367,46.7561,46.7948,133865.0
2024-08-22 09:35:00,48.36,48.41,48.3,48.35,41474.0,46.7851,46.8335,46.7271,46.7755,41474.0
2024-08-22 09:40:00,48.39,48.39,47.97,47.97,177840.0,46.8142,46.8142,46.4078,46.4078,177840.0
2024-08-22 09:45:00,47.99,48.01,47.67,47.7,134403.0,46.4272,46.4465,46.1176,46.1466,134403.0
2024-08-22 09:50:00,47.7,47.74,47.51,47.51,209992.0,46.1466,46.1853,45.9628,45.9628,209992.0
2024-08-22 09:55:00,47.53,47.59,47.35,47.4,268161.0,45.9822,46.0402,45.808,45.8564,268161.0
2024-08-22 10:00:00,47.46,47.56,47.33,47.34,194606.0,45.9144,46.0112,45.7887,45.7984,194606.0
2024-08-22 10:05:00,47.33,47.35,47.21,47.24,227185.0,45.7887,45.808,45.6726,45.7016,227185.0
2024-08-22 10:10:00,47.26,47.48,47.25,47.45,84320.0,45.721,45.9338,45.7113,45.9048,84320.0
2024-08-22 10:15:00,47.43,47.57,47.4,47.5,76270.0,45.8854,46.0209,45.8564,45.9531,76270.0
2024-08-22 10:20:00,47.49,47.51,47.41,47.41,44970.0,45.9435,45.9628,45.8661,45.8661,44970.0
2024-08-22 10:25:00,47.41,47.49,47.4,47.41,38145.0,45.8661,45.9435,45.8564,45.8661,38145.0
2024-08-22 10:30:00,47.41,47.53,47.4,47.5,40010.0,45.8661,45.9822,45.8564,45.9531,40010.0
2024-08-22 10:35:00,47.5,47.55,47.43,47.52,39665.0,45.9531,46.0015,45.8854,45.9725,39665.0
2024-08-22 10:40:00,47.51,47.64,47.49,47.6,84305.0,45.9628,46.0886,45.9435,46.0499,84305.0
2024-08-22 10:45:00,47.6,47.62,47.53,47.56,23467.0,46.0499,46.0692,45.9822,46.0112,23467.0
2024-08-22 10:50:00,47.56,47.61,47.52,47.59,28713.0,46.0112,46.0596,45.9725,46.0402,28713.0
2024-08-22 10:55:00,47.59,47.6,47.51,47.52,50720.0,46.0402,46.0499,45.9628,45.9725,50720.0
2024-08-22 11:00:00,47.53,47.55,47.46,47.47,59829.0,45.9822,46.0015,45.9144,45.9241,59829.0
2024-08-22 11:05:00,47.47,47.48,47.36,47.43,37162.0,45.9241,45.9338,45.8177,45.8854,37162.0
2024-08-22 11:10:00,47.44,47.53,47.41,47.41,56336.0,45.8951,45.9822,45.8661,45.8661,56336.0
2024-08-22 11:15:00,47.41,47.44,47.35,47.36,54624.0,45.8661,45.8951,45.808,45.8177,54624.0
2024-08-22 11:20:00,47.35,47.42,47.31,47.33,71670.0,45.808,45.8758,45.7693,45.7887,71670.0
2024-08-22 11:25:00,47.33,47.45,47.31,47.43,87266.0,45.7887,45.9048,45.7693,45.8854,87266.0
2024-08-22 11:30:00,47.44,47.44,47.36,47.37,42589.0,45.8951,45.8951,45.8177,45.8274,42589.0
2024-08-22 11:35:00,47.37,47.48,47.36,47.45,58601.0,45.8274,45.9338,45.8177,45.9048,58601.0
2024-08-22 11:40:00,47.45,47.45,47.39,47.45,48872.0,45.9048,45.9048,45.8467,45.9048,48872.0
2024-08-22 11:45:00,47.45,47.45,47.3,47.3,64637.0,45.9048,45.9048,45.7597,45.7597,64637.0
2024-08-22 11:50:00,47.3,47.32,47.24,47.24,44514.0,45.7597,45.779,45.7016,45.7016,44514.0
2024-08-22 11:55:00,47.25,47.25,47.12,47.12,84194.0,45.7113,45.7113,45.5855,45.5855,84194.0
2024-08-22 12:00:00,47.12,47.13,47.07,47.1,66478.0,45.5855,45.5952,45.5371,45.5662,66478.0
2024-08-22 12:05:00,47.09,47.14,47.07,47.13,42448.0,45.5565,45.6049,45.5371,45.5952,42448.0
2024-08-22 12:10:00,47.12,47.2,47.11,47.16,41919.0,45.5855,45.6629,45.5758,45.6242,41919.0
2024-08-22 12:15:00,47.15,47.26,47.15,47.25,26972.0,45.6145,45.721,45.6145,45.7113,26972.0
2024-08-22 12:20:00,47.25,47.3,47.22,47.23,35678.0,45.7113,45.7597,45.6823,45.6919,35678.0
2024-08-22 12:25:00,47.23,47.31,47.23,47.25,27300.0,45.6919,45.7693,45.6919,45.7113,27300.0
2024-08-22 12:30:00,47.24,47.28,47.23,47.26,21832.0,45.7016,45.7403,45.6919,45.721,21832.0
2024-08-22 12:35:00,47.26,47.26,47.2,47.21,25039.0,45.721,45.721,45.6629,45.6726,25039.0
2024-08-22 12:40:00,47.21,47.23,47.17,47.2,66997.0,45.6726,45.6919,45.6339,45.6629,66997.0
2024-08-22 12:45:00,47.2,47.2,47.07,47.1,93221.0,45.6629,45.6629,45.5371,45.5662,93221.0
2024-08-22 12:50:00,47.09,47.14,47.03,47.04,99995.0,45.5565,45.6049,45.4985,45.5081,99995.0
2024-08-22 12:55:00,47.04,47.04,46.99,47.02,105110.0,45.5081,45.5081,45.4598,45.4888,105110.0
2024-08-22 13:00:00,47.03,47.03,46.95,46.96,53298.0,45.4985,45.4985,45.4211,45.4307,53298.0
2024-08-22 13:05:00,46.96,46.96,46.88,46.95,72885.0,45.4307,45.4307,45.3533,45.4211,72885.0
2024-08-22 13:10:00,46.95,46.99,46.93,46.98,72034.0,45.4211,45.4598,45.4017,45.4501,72034.0
2024-08-22 13:15:00,46.98,47.01,46.97,47.01,49488.0,45.4501,45.4791,45.4404,45.4791,49488.0
2024-08-22 13:20:00,47.01,47.07,46.96,47.05,78011.0,45.4791,45.5371,45.4307,45.5178,78011.0
2024-08-22 13:25:00,47.05,47.16,47.03,47.16,117160.0,45.5178,45.6242,45.4985,45.6242,117160.0
2024-08-22 13:30:00,47.16,47.39,47.15,47.34,117780.0,45.6242,45.8467,45.6145,45.7984,117780.0
2024-08-22 13:35:00,47.34,47.42,47.34,47.39,61272.0,45.7984,45.8758,45.7984,45.8467,61272.0
2024-08-22 13:40:00,47.39,47.44,47.38,47.44,38624.0,45.8467,45.8951,45.8371,45.8951,38624.0
2024-08-22 13:45:00,47.44,47.53,47.44,47.5,111102.0,45.8951,45.9822,45.8951,45.9531,111102.0
2024-08-22 13:50:00,47.5,47.54,47.49,47.52,128998.0,45.9531,45.9918,45.9435,45.9725,128998.0
2024-08-22 13:55:00,47.53,47.53,47.45,47.47,72543.0,45.9822,45.9822,45.9048,45.9241,72543.0
2024-08-22 14:00:00,47.47,47.52,47.43,47.43,115891.0,45.9241,45.9725,45.8854,45.8854,115891.0
2024-08-22 14:05:00,47.44,47.47,47.42,47.47,34345.0,45.8951,45.9241,45.8758,45.9241,34345.0
2024-08-22 14:10:00,47.47,47.51,47.47,47.5,34512.0,45.9241,45.9628,45.9241,45.9531,34512.0
2024-08-22 14:15:00,47.5,47.56,47.49,47.55,32156.0,45.9531,46.0112,45.9435,46.0015,32156.0
2024-08-22 14:20:00,47.55,47.56,47.46,47.47,32444.0,46.0015,46.0112,45.9144,45.9241,32444.0
2024-08-22 14:25:00,47.47,47.51,47.43,47.5,49442.0,45.9241,45.9628,45.8854,45.9531,49442.0
2024-08-22 14:30:00,47.5,47.59,47.48,47.55,32335.0,45.9531,46.0402,45.9338,46.0015,32335.0
2024-08-22 14:35:00,47.56,47.59,47.51,47.58,40323.0,46.0112,46.0402,45.9628,46.0305,40323.0
2024-08-22 14:40:00,47.58,47.58,47.55,47.58,25468.0,46.0305,46.0305,46.0015,46.0305,25468.0
2024-08-22 14:45:00,47.58,47.59,47.52,47.54,26943.0,46.0305,46.0402,45.9725,45.9918,26943.0
2024-08-22 14:50:00,47.54,47.54,47.51,47.53,21817.0,45.9918,45.9918,45.9628,45.9822,21817.0
2024-08-22 14:55:00,47.53,47.53,47.42,47.43,76139.0,45.9822,45.9822,45.8758,45.8854,76139.0
2024-08-22 15:00:00,47.43,47.46,47.4,47.43,77645.0,45.8854,45.9144,45.8564,45.8854,77645.0
2024-08-22 15:05:00,47.43,47.47,47.41,47.42,40701.0,45.8854,45.9241,45.8661,45.8758,40701.0
2024-08-22 15:10:00,47.42,47.49,47.41,47.48,41020.0,45.8758,45.9435,45.8661,45.9338,41020.0
2024-08-22 15:15:00,47.48,47.5,47.47,47.48,34218.0,45.9338,45.9531,45.9241,45.9338,34218.0
2024-08-22 15:20:00,47.48,47.5,47.45,47.47,53824.0,45.9338,45.9531,45.9048,45.9241,53824.0
2024-08-22 15:25:00,47.48,47.56,47.47,47.55,137851.0,45.9338,46.0112,45.9241,46.0015,137851.0
2024-08-22 15:30:00,47.56,47.65,47.53,47.62,169831.0,46.0112,46.0983,45.9822,46.0692,169831.0
2024-08-22 15:35:00,47.62,47.62,47.46,47.48,128630.0,46.0692,46.0692,45.9144,45.9338,128630.0
2024-08-22 15:40:00,47.48,47.56,47.46,47.54,125695.0,45.9338,46.0112,45.9144,45.9918,125695.0
2024-08-22 15:45:00,47.54,47.55,47.44,47.46,168112.0,45.9918,46.0015,45.8951,45.9144,168112.0
2024-08-22 15:50:00,47.46,47.5,47.4,47.5,257142.0,45.9144,45.9531,45.8564,45.9531,257142.0
2024-08-22 15:55:00,47.5,47.64,47.47,47.63,846698.0,45.9531,46.0886,45.9241,46.0789,846698.0
2024-08-23 09:30:00,47.67,47.72,47.53,47.65,113880.0,46.1176,46.166,45.9822,46.0983,113880.0
2024-08-23 09:35:00,47.65,47.66,47.45,47.47,46578.0,46.0983,46.1079,45.9048,45.9241,46578.0
2024-08-23 09:40:00,47.47,47.53,47.38,47.43,72696.0,45.9241,45.9822,45.8371,45.8854,72696.0
2024-08-23 09:45:00,47.45,47.54,47.45,47.46,71225.0,45.9048,45.9918,45.9048,45.9144,71225.0
2024-08-23 09:50:00,47.46,47.7,47.44,47.7,51282.0,45.9144,46.1466,45.8951,46.1466,51282.0
2024-08-23 09:55:00,47.7,47.83,47.67,47.77,62100.0,46.1466,46.2724,46.1176,46.2144,62100.0
2024-08-23 10:00:00,47.77,47.82,47.65,47.77,63646.0,46.2144,46.2627,46.0983,46.2144,63646.0
2024-08-23 10:05:00,47.79,47.81,47.69,47.74,62964.0,46.2337,46.253,46.137,46.1853,62964.0
2024-08-23 10:10:00,47.75,47.77,47.71,47.75,29892.0,46.195,46.2144,46.1563,46.195,29892.0
2024-08-23 10:15:00,47.75,47.77,47.68,47.71,25962.0,46.195,46.2144,46.1273,46.1563,25962.0
2024-08-23 10:20:00,47.7,47.76,47.67,47.76,70884.0,46.1466,46.2047,46.1176,46.2047,70884.0
2024-08-23 10:25:00,47.76,47.81,47.74,47.76,73813.0,46.2047,46.253,46.1853,46.2047,73813.0
2024-08-23 10:30:00,47.76,47.9,47.76,47.9,66043.0,46.2047,46.3401,46.2047,46.3401,66043.0
2024-08-23 10:35:00,47.9,48.0,47.88,47.97,37659.0,46.3401,46.4369,46.3208,46.4078,37659.0
2024-08-23 10:40:00,47.97,48.05,47.94,48.04,35274.0,46.4078,46.4852,46.3788,46.4756,35274.0
2024-08-23 10:45:00,48.04,48.09,48.02,48.08,40303.0,46.4756,46.5239,46.4562,46.5143,40303.0
2024-08-23 10:50:00,48.08,48.11,48.05,48.06,25564.0,46.5143,46.5433,46.4852,46.4949,25564.0
2024-08-23 10:55:00,48.07,48.1,48.01,48.04,40947.0,46.5046,46.5336,46.4465,46.4756,40947.0
2024-08-23 11:00:00,48.03,48.07,48.0,48.05,38180.0,46.4659,46.5046,46.4369,46.4852,38180.0
2024-08-23 11:05:00,48.05,48.11,48.04,48.06,29925.0,46.4852,46.5433,46.4756,46.4949,29925.0
2024-08-23 11:10:00,48.07,48.19,48.06,48.18,30425.0,46.5046,46.6207,46.4949,46.611,30425.0
2024-08-23 11:15:00,48.19,48.24,48.17,48.22,21037.0,46.6207,46.669,46.6013,46.6497,21037.0
2024-08-23 11:20:00,48.22,48.23,48.19,48.21,39376.0,46.6497,46.6594,46.6207,46.64,39376.0
2024-08-23 11:25:00,48.21,48.23,48.18,48.2,46904.0,46.64,46.6594,46.611,46.6303,46904.0
2024-08-23 11:30:00,48.2,48.2,48.09,48.09,36685.0,46.6303,46.6303,46.5239,46.5239,36685.0
2024-08-23 11:35:00,48.08,48.1,48.04,48.09,100062.0,46.5143,46.5336,46.4756,46.5239,100062.0
2024-08-23 11:40:00,48.09,48.1,48.02,48.02,56495.0,46.5239,46.5336,46.4562,46.4562,56495.0
2024-08-23 11:45:00,48.02,48.07,47.99,48.06,63423.0,46.4562,46.5046,46.4272,46.4949,63423.0
2024-08-23 11:50:00,48.07,48.09,48.04,48.06,54485.0,46.5046,46.5239,46.4756,46.4949,54485.0
2024-08-23 11:55:00,48.06,48.07,47.99,48.02,38139.0,46.4949,46.5046,46.4272,46.4562,38139.0
2024-08-23 12:00:00,48.02,48.03,47.98,47.98,43508.0,46.4562,46.4659,46.4175,46.4175,43508.0
2024-08-23 12:05:00,47.98,48.03,47.95,48.01,32227.0,46.4175,46.4659,46.3885,46.4465,32227.0
2024-08-23 12:10:00,48.01,48.02,47.99,48.01,25244.0,46.4465,46.4562,46.4272,46.4465,25244.0
2024-08-23 12:15:00,48.01,48.02,47.97,47.99,36745.0,46.4465,46.4562,46.4078,46.4272,36745.0
2024-08-23 12:20:00,47.99,48.01,47.97,47.98,19438.0,46.4272,46.4465,46.4078,46.4175,19438.0
2024-08-23 12:25:00,47.98,48.0,47.96,47.99,36545.0,46.4175,46.4369,46.3982,46.4272,36545.0
2024-08-23 12:30:00,47.98,48.02,47.97,48.01,26197.0,46.4175,46.4562,46.4078,46.4465,26197.0
2024-08-23 12:35:00,48.0,48.02,47.97,48.0,24268.0,46.4369,46.4562,46.4078,46.4369,24268.0
2024-08-23 12:40:00,48.0,48.02,47.94,47.96,19771.0,46.4369,46.4562,46.3788,46.3982,19771.0
2024-08-23 12:45:00,47.97,48.01,47.96,47.99,40930.0,46.4078,46.4465,46.3982,46.4272,40930.0
2024-08-23 12:50:00,47.99,48.01,47.96,47.98,55384.0,46.4272,46.4465,46.3982,46.4175,55384.0
2024-08-23 12:55:00,47.99,48.07,47.98,48.03,22472.0,46.4272,46.5046,46.4175,46.4659,22472.0
2024-08-23 13:00:00,48.02,48.03,47.99,48.0,28736.0,46.4562,46.4659,46.4272,46.4369,28736.0
2024-08-23 13:05:00,48.0,48.03,47.99,48.0,28525.0,46.4369,46.4659,46.4272,46.4369,28525.0
2024-08-23 13:10:00,48.0,48.01,47.99,48.01,22004.0,46.4369,46.4465,46.4272,46.4465,22004.0
2024-08-23 13:15:00,48.01,48.04,47.97,47.98,32188.0,46.4465,46.4756,46.4078,46.4175,32188.0
2024-08-23 13:20:00,47.98,48.01,47.98,47.98,18679.0,46.4175,46.4465,46.4175,46.4175,18679.0
2024-08-23 13:25:00,47.99,48.01,47.98,48.0,17019.0,46.4272,46.4465,46.4175,46.4369,17019.0
2024-08-23 13:30:00,48.0,48.02,47.97,48.02,46173.0,46.4369,46.4562,46.4078,46.4562,46173.0
2024-08-23 13:35:00,48.02,48.02,47.98,47.98,40539.0,46.4562,46.4562,46.4175,46.4175,40539.0
2024-08-23 13:40:00,47.98,48.04,47.98,48.0,68054.0,46.4175,46.4756,46.4175,46.4369,68054.0
2024-08-23 13:45:00,48.0,48.01,47.99,48.01,16000.0,46.4369,46.4465,46.4272,46.4465,16000.0
2024-08-23 13:50:00,48.01,48.01,47.97,47.98,26284.0,46.4465,46.4465,46.4078,46.4175,26284.0
2024-08-23 13:55:00,47.97,48.01,47.97,48.01,38622.0,46.4078,46.4465,46.4078,46.4465,38622.0
2024-08-23 14:00:00,48.01,48.01,47.98,48.0,58185.0,46.4465,46.4465,46.4175,46.4369,58185.0
2024-08-23 14:05:00,48.0,48.01,47.96,47.97,30635.0,46.4369,46.4465,46.3982,46.4078,30635.0
2024-08-23 14:10:00,47.96,48.0,47.95,47.98,26912.0,46.3982,46.4369,46.3885,46.4175,26912.0
2024-08-23 14:15:00,47.98,47.98,47.95,47.96,17460.0,46.4175,46.4175,46.3885,46.3982,17460.0
2024-08-23 14:20:00,47.96,47.97,47.92,47.96,25133.0,46.3982,46.4078,46.3595,46.3982,25133.0
2024-08-23 14:25:00,47.97,47.99,47.96,47.97,16313.0,46.4078,46.4272,46.3982,46.4078,16313.0
2024-08-23 14:30:00,47.97,47.97,47.88,47.89,39270.0,46.4078,46.4078,46.3208,46.3304,39270.0
2024-08-23 14:35:00,47.89,47.91,47.87,47.9,20432.0,46.3304,46.3498,46.3111,46.3401,20432.0
2024-08-23 14:40:00,47.9,47.92,47.89,47.9,14914.0,46.3401,46.3595,46.3304,46.3401,14914.0
2024-08-23 14:45:00,47.91,47.98,47.9,47.98,25382.0,46.3498,46.4175,46.3401,46.4175,25382.0
2024-08-23 14:50:00,47.98,48.01,47.96,48.0,43191.0,46.4175,46.4465,46.3982,46.4369,43191.0
2024-08-23 14:55:00,48.0,48.14,47.99,48.09,104815.0,46.4369,46.5723,46.4272,46.5239,104815.0
2024-08-23 15:00:00,48.09,48.12,48.05,48.05,74825.0,46.5239,46.553,46.4852,46.4852,74825.0
2024-08-23 15:05:00,48.05,48.08,48.03,48.05,52275.0,46.4852,46.5143,46.4659,46.4852,52275.0
2024-08-23 15:10:00,48.05,48.06,48.02,48.04,31293.0,46.4852,46.4949,46.4562,46.4756,31293.0
2024-08-23 15:15:00,48.04,48.11,48.03,48.09,44726.0,46.4756,46.5433,46.4659,46.5239,44726.0
2024-08-23 15:20:00,48.09,48.12,48.09,48.09,30349.0,46.5239,46.553,46.5239,46.5239,30349.0
2024-08-23 15:25:00,48.09,48.12,48.07,48.11,42726.0,46.5239,46.553,46.5046,46.5433,42726.0
2024-08-23 15:30:00,48.12,48.14,48.1,48.11,40750.0,46.553,46.5723,46.5336,46.5433,40750.0
2024-08-23 15:35:00,48.11,48.15,48.1,48.11,57018.0,46.5433,46.582,46.5336,46.5433,57018.0
2024-08-23 15:40:00,48.12,48.15,48.09,48.12,73928.0,46.553,46.582,46.5239,46.553,73928.0
2024-08-23 15:45:00,48.12,48.16,48.08,48.13,114677.0,46.553,46.5917,46.5143,46.5626,114677.0
2024-08-23 15:50:00,48.14,48.16,48.08,48.13,170932.0,46.5723,46.5917,46.5143,46.5626,170932.0
2024-08-23 15:55:00,48.13,48.18,48.09,48.11,421546.0,46.5626,46.611,46.5239,46.5433,421546.0
2024-08-26 09:30:00,48.17,48.19,48.0,48.1,141257.0,46.6013,46.6207,46.4369,46.5336,141257.0
2024-08-26 09:35:00,48.1,48.24,48.07,48.21,48053.0,46.5336,46.669,46.5046,46.64,48053.0
2024-08-26 09:40:00,48.22,48.22,48.13,48.17,30720.0,46.6497,46.6497,46.5626,46.6013,30720.0
2024-08-26 09:45:00,48.17,48.23,48.15,48.19,28125.0,46.6013,46.6594,46.582,46.6207,28125.0
2024-08-26 09:50:00,48.2,48.27,48.12,48.21,31933.0,46.6303,46.6981,46.553,46.64,31933.0
2024-08-26 09:55:00,48.21,48.22,48.13,48.18,30447.0,46.64,46.6497,46.5626,46.611,30447.0
2024-08-26 10:00:00,48.18,48.31,48.17,48.23,45667.0,46.611,46.7368,46.6013,46.6594,45667.0
2024-08-26 10:05:00,48.23,48.27,48.19,48.26,54024.0,46.6594,46.6981,46.6207,46.6884,54024.0
2024-08-26 10:10:00,48.25,48.29,48.18,48.21,32463.0,46.6787,46.7174,46.611,46.64,32463.0
2024-08-26 10:15:00,48.21,48.32,48.21,48.31,40527.0,46.64,46.7464,46.64,46.7368,40527.0
2024-08-26 10:20:00,48.3,48.31,48.25,48.28,34320.0,46.7271,46.7368,46.6787,46.7077,34320.0
2024-08-26 10:25:00,48.28,48.31,48.23,48.3,22858.0,46.7077,46.7368,46.6594,46.7271,22858.0
2024-08-26 10:30:00,48.3,48.44,48.28,48.41,37196.0,46.7271,46.8625,46.7077,46.8335,37196.0
2024-08-26 10:35:00,48.41,48.48,48.4,48.48,18642.0,46.8335,46.9012,46.8238,46.9012,18642.0
2024-08-26 10:40:00,48.48,48.49,48.44,48.46,21189.0,46.9012,46.9109,46.8625,46.8819,21189.0
2024-08-26 10:45:00,48.46,48.47,48.41,48.43,12150.0,46.8819,46.8916,46.8335,46.8529,12150.0
2024-08-26 10:50:00,48.43,48.43,48.3,48.32,36398.0,46.8529,46.8529,46.7271,46.7464,36398.0
2024-08-26 10:55:00,48.31,48.32,48.21,48.22,26095.0,46.7368,46.7464,46.64,46.6497,26095.0
2024-08-26 11:00:00,48.21,48.24,48.19,48.21,29215.0,46.64,46.669,46.6207,46.64,29215.0
2024-08-26 11:05:00,48.2,48.22,48.15,48.18,33783.0,46.6303,46.6497,46.582,46.611,33783.0
2024-08-26 11:10:00,48.19,48.2,48.12,48.15,25060.0,46.6207,46.6303,46.553,46.582,25060.0
2024-08-26 11:15:00,48.16,48.16,48.07,48.09,32033.0,46.5917,46.5917,46.5046,46.5239,32033.0
2024-08-26 11:20:00,48.09,48.1,47.98,48.01,50584.0,46.5239,46.5336,46.4175,46.4465,50584.0
2024-08-26 11:25:00,48.01,48.08,47.98,48.03,44722.0,46.4465,46.5143,46.4175,46.4659,44722.0
2024-08-26 11:30:00,48.03,48.06,48.01,48.02,45009.0,46.4659,46.4949,46.4465,46.4562,45009.0
2024-08-26 11:35:00,48.01,48.08,47.99,48.06,48843.0,46.4465,46.5143,46.4272,46.4949,48843.0
2024-08-26 11:40:00,48.07,48.14,48.06,48.12,37172.0,46.5046,46.5723,46.4949,46.553,37172.0
2024-08-26 11:45:00,48.12,48.13,48.08,48.09,44306.0,46.553,46.5626,46.5143,46.5239,44306.0
2024-08-26 11:50:00,48.09,48.17,48.09,48.15,17655.0,46.5239,46.6013,46.5239,46.582,17655.0
2024-08-26 11:55:00,48.14,48.17,48.11,48.13,27536.0,46.5723,46.6013,46.5433,46.5626,27536.0
2024-08-26 12:00:00,48.12,48.17,48.1,48.14,17829.0,46.553,46.6013,46.5336,46.5723,17829.0
2024-08-26 12:05:00,48.14,48.2,48.13,48.19,16591.0,46.5723,46.6303,46.5626,46.6207,16591.0
2024-08-26 12:10:00,48.19,48.2,48.12,48.18,28800.0,46.6207,46.6303,46.553,46.611,28800.0
2024-08-26 12:15:00,48.18,48.22,48.17,48.21,26507.0,46.611,46.6497,46.6013,46.64,26507.0
2024-08-26 12:20:00,48.21,48.23,48.19,48.2,20422.0,46.64,46.6594,46.6207,46.6303,20422.0
2024-08-26 12:25:00,48.2,48.24,48.18,48.23,20700.0,46.6303,46.669,46.611,46.6594,20700.0
2024-08-26 12:30:00,48.24,48.25,48.16,48.17,27473.0,46.669,46.6787,46.5917,46.6013,27473.0
2024-08-26 12:35:00,48.18,48.27,48.16,48.24,21905.0,46.611,46.6981,46.5917,46.669,21905.0
2024-08-26 12:40:00,48.25,48.25,48.21,48.23,22488.0,46.6787,46.6787,46.64,46.6594,22488.0
2024-08-26 12:45:00,48.23,48.27,48.22,48.23,18373.0,46.6594,46.6981,46.6497,46.6594,18373.0
2024-08-26 12:50:00,48.24,48.29,48.23,48.28,30773.0,46.669,46.7174,46.6594,46.7077,30773.0
2024-08-26 12:55:00,48.28,48.3,48.26,48.26,32975.0,46.7077,46.7271,46.6884,46.6884,32975.0
2024-08-26 13:00:00,48.26,48.29,48.26,48.28,16849.0,46.6884,46.7174,46.6884,46.7077,16849.0
2024-08-26 13:05:00,48.28,48.28,48.17,48.19,44878.0,46.7077,46.7077,46.6013,46.6207,44878.0
2024-08-26 13:10:00,48.2,48.21,48.15,48.2,25456.0,46.6303,46.64,46.582,46.6303,25456.0
2024-08-26 13:15:00,48.21,48.24,48.16,48.23,23834.0,46.64,46.669,46.5917,46.6594,23834.0
2024-08-26 13:20:00,48.23,48.26,48.22,48.23,26916.0,46.6594,46.6884,46.6497,46.6594,26916.0
2024-08-26 13:25:00,48.23,48.26,48.21,48.25,26867.0,46.6594,46.6884,46.64,46.6787,26867.0
2024-08-26 13:30:00,48.23,48.23,48.16,48.21,27846.0,46.6594,46.6594,46.5917,46.64,27846.0
2024-08-26 13:35:00,48.21,48.22,48.14,48.14,32294.0,46.64,46.6497,46.5723,46.5723,32294.0
2024-08-26 13:40:00,48.15,48.2,48.15,48.18,21588.0,46.582,46.6303,46.582,46.611,21588.0
2024-08-26 13:45:00,48.18,48.19,48.14,48.15,20454.0,46.611,46.6207,46.5723,46.582,20454.0
2024-08-26 13:50:00,48.15,48.17,48.13,48.14,24037.0,46.582,46.6013,46.5626,46.5723,24037.0
2024-08-26 13:55:00,48.14,48.16,48.12,48.16,18580.0,46.5723,46.5917,46.553,46.5917,18580.0
2024-08-26 14:00:00,48.16,48.18,48.13,48.18,30966.0,46.5917,46.611,46.5626,46.611,30966.0
2024-08-26 14:05:00,48.17,48.21,48.17,48.2,20873.0,46.6013,46.64,46.6013,46.6303,20873.0
2024-08-26 14:10:00,48.2,48.2,48.14,48.15,19263.0,46.6303,46.6303,46.5723,46.582,19263.0
2024-08-26 14:15:00,48.15,48.2,48.14,48.2,21790.0,46.582,46.6303,46.5723,46.6303,21790.0
2024-08-26 14:20:00,48.2,48.22,48.17,48.2,31978.0,46.6303,46.6497,46.6013,46.6303,31978.0
2024-08-26 14:25:00,48.21,48.23,48.2,48.21,43560.0,46.64,46.6594,46.6303,46.64,43560.0
2024-08-26 14:30:00,48.21,48.25,48.21,48.23,72239.0,46.64,46.6787,46.64,46.6594,72239.0
2024-08-26 14:35:00,48.21,48.24,48.19,48.2,78145.0,46.64,46.669,46.6207,46.6303,78145.0
2024-08-26 14:40:00,48.2,48.21,48.12,48.15,29272.0,46.6303,46.64,46.553,46.582,29272.0
2024-08-26 14:45:00,48.14,48.16,48.1,48.12,31818.0,46.5723,46.5917,46.5336,46.553,31818.0
2024-08-26 14:50:00,48.12,48.14,48.1,48.1,31414.0,46.553,46.5723,46.5336,46.5336,31414.0
2024-08-26 14:55:00,48.1,48.13,48.1,48.13,38111.0,46.5336,46.5626,46.5336,46.5626,38111.0
2024-08-26 15:00:00,48.13,48.26,48.12,48.23,36879.0,46.5626,46.6884,46.553,46.6594,36879.0
2024-08-26 15:05:00,48.23,48.29,48.22,48.26,56074.0,46.6594,46.7174,46.6497,46.6884,56074.0
2024-08-26 15:10:00,48.26,48.3,48.26,48.29,37023.0,46.6884,46.7271,46.6884,46.7174,37023.0
2024-08-26 15:15:00,48.29,48.31,48.27,48.28,29860.0,46.7174,46.7368,46.6981,46.7077,29860.0
2024-08-26 15:20:00,48.28,48.28,48.25,48.28,22609.0,46.7077,46.7077,46.6787,46.7077,22609.0
2024-08-26 15:25:00,48.28,48.32,48.27,48.32,35457.0,46.7077,46.7464,46.6981,46.7464,35457.0
2024-08-26 15:30:00,48.32,48.34,48.31,48.33,18221.0,46.7464,46.7658,46.7368,46.7561,18221.0
2024-08-26 15:35:00,48.34,48.34,48.29,48.3,21346.0,46.7658,46.7658,46.7174,46.7271,21346.0
2024-08-26 15:40:00,48.3,48.33,48.29,48.3,38601.0,46.7271,46.7561,46.7174,46.7271,38601.0
2024-08-26 15:45:00,48.29,48.32,48.24,48.25,47163.0,46.7174,46.7464,46.669,46.6787,47163.0
2024-08-26 15:50:00,48.24,48.26,48.15,48.21,68846.0,46.669,46.6884,46.582,46.64,68846.0
2024-08-26 15:55:00,48.21,48.27,48.17,48.26,326519.0,46.64,46.6981,46.6013,46.6884,326519.0
2024-08-27 09:30:00,48.36,48.79,48.21,48.27,241105.0,46.7851,47.2011,46.64,46.6981,241105.0
2024-08-27 09:35:00,48.23,48.41,48.21,48.28,47550.0,46.6594,46.8335,46.64,46.7077,47550.0
2024-08-27 09:40:00,48.3,48.33,48.04,48.18,201032.0,46.7271,46.7561,46.4756,46.611,201032.0
2024-08-27 09:45:00,48.18,48.28,48.06,48.09,60764.0,46.611,46.7077,46.4949,46.5239,60764.0
2024-08-27 09:50:00,48.1,48.1,48.02,48.08,64246.0,46.5336,46.5336,46.4562,46.5143,64246.0
2024-08-27 09:55:00,48.08,48.11,47.93,47.95,62678.0,46.5143,46.5433,46.3691,46.3885,62678.0
2024-08-27 10:00:00,47.95,48.15,47.94,48.13,68497.0,46.3885,46.582,46.3788,46.5626,68497.0
2024-08-27 10:05:00,48.13,48.16,48.06,48.08,37632.0,46.5626,46.5917,46.4949,46.5143,37632.0
2024-08-27 10:10:00,48.08,48.08,47.97,47.97,67498.0,46.5143,46.5143,46.4078,46.4078,67498.0
2024-08-27 10:15:00,47.97,48.0,47.92,48.0,40748.0,46.4078,46.4369,46.3595,46.4369,40748.0
2024-08-27 10:20:00,48.0,48.01,47.94,48.0,40405.0,46.4369,46.4465,46.3788,46.4369,40405.0
2024-08-27 10:25:00,48.0,48.0,47.93,47.94,36409.0,46.4369,46.4369,46.3691,46.3788,36409.0
2024-08-27 10:30:00,47.93,47.95,47.89,47.93,46727.0,46.3691,46.3885,46.3304,46.3691,46727.0
2024-08-27 10:35:00,47.92,47.94,47.89,47.9,45875.0,46.3595,46.3788,46.3304,46.3401,45875.0
2024-08-27 10:40:00,47.9,47.92,47.86,47.87,32566.0,46.3401,46.3595,46.3014,46.3111,32566.0
2024-08-27 10:45:00,47.87,47.95,47.86,47.95,44697.0,46.3111,46.3885,46.3014,46.3885,44697.0
2024-08-27 10:50:00,47.95,47.95,47.88,47.91,29294.0,46.3885,46.3885,46.3208,46.3498,29294.0
2024-08-27 10:55:00,47.9,47.93,47.86,47.87,42647.0,46.3401,46.3691,46.3014,46.3111,42647.0
2024-08-27 11:00:00,47.86,47.89,47.82,47.84,31817.0,46.3014,46.3304,46.2627,46.2821,31817.0
2024-08-27 11:05:00,47.83,47.86,47.82,47.84,26243.0,46.2724,46.3014,46.2627,46.2821,26243.0
2024-08-27 11:10:00,47.84,47.9,47.83,47.87,31689.0,46.2821,46.3401,46.2724,46.3111,31689.0
2024-08-27 11:15:00,47.87,47.87,47.81,47.83,46835.0,46.3111,46.3111,46.253,46.2724,46835.0
2024-08-27 11:20:00,47.84,47.85,47.81,47.82,22591.0,46.2821,46.2917,46.253,46.2627,22591.0
2024-08-27 11:25:00,47.82,47.88,47.81,47.86,31026.0,46.2627,46.3208,46.253,46.3014,31026.0
2024-08-27 11:30:00,47.86,47.92,47.85,47.91,41192.0,46.3014,46.3595,46.2917,46.3498,41192.0
2024-08-27 11:35:00,47.92,47.95,47.91,47.95,29308.0,46.3595,46.3885,46.3498,46.3885,29308.0
2024-08-27 11:40:00,47.95,47.99,47.92,47.93,31380.0,46.3885,46.4272,46.3595,46.3691,31380.0
2024-08-27 11:45:00,47.93,47.96,47.92,47.94,24452.0,46.3691,46.3982,46.3595,46.3788,24452.0
2024-08-27 11:50:00,47.94,48.02,47.93,48.0,27129.0,46.3788,46.4562,46.3691,46.4369,27129.0
2024-08-27 11:55:00,48.0,48.04,47.96,48.03,32779.0,46.4369,46.4756,46.3982,46.4659,32779.0
2024-08-27 12:00:00,48.03,48.05,48.01,48.03,30507.0,46.4659,46.4852,46.4465,46.4659,30507.0
2024-08-27 12:05:00,48.02,48.02,47.99,48.01,17815.0,46.4562,46.4562,46.4272,46.4465,17815.0
2024-08-27 12:10:00,48.02,48.03,47.96,47.99,22660.0,46.4562,46.4659,46.3982,46.4272,22660.0
2024-08-27 12:15:00,47.99,48.02,47.99,48.02,24730.0,46.4272,46.4562,46.4272,46.4562,24730.0
2024-08-27 12:20:00,48.02,48.03,47.99,48.01,32728.0,46.4562,46.4659,46.4272,46.4465,32728.0
2024-08-27 12:25:00,48.01,48.01,47.96,48.0,27076.0,46.4465,46.4465,46.3982,46.4369,27076.0
2024-08-27 12:30:00,48.0,48.0,47.98,48.0,19885.0,46.4369,46.4369,46.4175,46.4369,19885.0
2024-08-27 12:35:00,48.01,48.02,47.96,47.97,34080.0,46.4465,46.4562,46.3982,46.4078,34080.0
2024-08-27 12:40:00,47.96,48.0,47.96,47.98,17054.0,46.3982,46.4369,46.3982,46.4175,17054.0
2024-08-27 12:45:00,47.99,48.0,47.97,47.97,17419.0,46.4272,46.4369,46.4078,46.4078,17419.0
2024-08-27 12:50:00,47.98,48.03,47.96,48.02,23477.0,46.4175,46.4659,46.3982,46.4562,23477.0
2024-08-27 12:55:00,48.02,48.04,48.01,48.02,18372.0,46.4562,46.4756,46.4465,46.4562,18372.0
2024-08-27 13:00:00,48.02,48.02,47.98,48.02,20404.0,46.4562,46.4562,46.4175,46.4562,20404.0
2024-08-27 13:05:00,48.01,48.02,47.96,47.98,16147.0,46.4465,46.4562,46.3982,46.4175,16147.0
2024-08-27 13:10:00,47.98,48.01,47.98,48.01,18664.0,46.4175,46.4465,46.4175,46.4465,18664.0
2024-08-27 13:15:00,48.01,48.03,47.94,47.95,30175.0,46.4465,46.4659,46.3788,46.3885,30175.0
2024-08-27 13:20:00,47.94,47.99,47.91,47.93,20863.0,46.3788,46.4272,46.3498,46.3691,20863.0
2024-08-27 13:25:00,47.93,48.05,47.92,48.03,32346.0,46.3691,46.4852,46.3595,46.4659,32346.0
2024-08-27 13:30:00,48.04,48.09,48.02,48.06,40511.0,46.4756,46.5239,46.4562,46.4949,40511.0
2024-08-27 13:35:00,48.06,48.1,48.06,48.09,15372.0,46.4949,46.5336,46.4949,46.5239,15372.0
2024-08-27 13:40:00,48.09,48.12,48.09,48.11,29298.0,46.5239,46.553,46.5239,46.5433,29298.0
2024-08-27 13:45:00,48.11,48.11,48.06,48.09,33070.0,46.5433,46.5433,46.4949,46.5239,33070.0
2024-08-27 13:50:00,48.09,48.12,48.08,48.12,18095.0,46.5239,46.553,46.5143,46.553,18095.0
2024-08-27 13:55:00,48.12,48.12,48.09,48.1,19255.0,46.553,46.553,46.5239,46.5336,19255.0
2024-08-27 14:00:00,48.11,48.13,48.07,48.12,41909.0,46.5433,46.5626,46.5046,46.553,41909.0
2024-08-27 14:05:00,48.13,48.17,48.11,48.16,18635.0,46.5626,46.6013,46.5433,46.5917,18635.0
2024-08-27 14:10:00,48.17,48.18,48.15,48.17,27285.0,46.6013,46.611,46.582,46.6013,27285.0
2024-08-27 14:15:00,48.16,48.22,48.16,48.19,35716.0,46.5917,46.6497,46.5917,46.6207,35716.0
2024-08-27 14:20:00,48.19,48.19,48.1,48.12,31107.0,46.6207,46.6207,46.5336,46.553,31107.0
2024-08-27 14:25:00,48.11,48.12,48.04,48.05,34599.0,46.5433,46.553,46.4756,46.4852,34599.0
2024-08-27 14:30:00,48.05,48.06,48.03,48.04,12520.0,46.4852,46.4949,46.4659,46.4756,12520.0
2024-08-27 14:35:00,48.04,48.07,48.02,48.04,22048.0,46.4756,46.5046,46.4562,46.4756,22048.0
2024-08-27 14:40:00,48.04,48.08,48.03,48.08,16050.0,46.4756,46.5143,46.4659,46.5143,16050.0
2024-08-27 14:45:00,48.07,48.08,48.05,48.07,18637.0,46.5046,46.5143,46.4852,46.5046,18637.0
2024-08-27 14:50:00,48.07,48.1,48.05,48.06,23695.0,46.5046,46.5336,46.4852,46.4949,23695.0
2024-08-27 14:55:00,48.06,48.09,48.05,48.09,22258.0,46.4949,46.5239,46.4852,46.5239,22258.0
2024-08-27 15:00:00,48.09,48.1,48.05,48.05,25308.0,46.5239,46.5336,46.4852,46.4852,25308.0
2024-08-27 15:05:00,48.05,48.09,48.05,48.09,20708.0,46.4852,46.5239,46.4852,46.5239,20708.0
2024-08-27 15:10:00,48.09,48.14,48.08,48.12,30164.0,46.5239,46.5723,46.5143,46.553,30164.0
2024-08-27 15:15:00,48.12,48.14,48.1,48.11,29156.0,46.553,46.5723,46.5336,46.5433,29156.0
2024-08-27 15:20:00,48.11,48.14,48.1,48.11,31648.0,46.5433,46.5723,46.5336,46.5433,31648.0
2024-08-27 15:25:00,48.11,48.12,48.08,48.11,24578.0,46.5433,46.553,46.5143,46.5433,24578.0
2024-08-27 15:30:00,48.11,48.12,48.1,48.11,23997.0,46.5433,46.553,46.5336,46.5433,23997.0
2024-08-27 15:35:00,48.11,48.16,48.06,48.11,57182.0,46.5433,46.5917,46.4949,46.5433,57182.0
2024-08-27 15:40:00,48.11,48.14,48.08,48.14,68480.0,46.5433,46.5723,46.5143,46.5723,68480.0
2024-08-27 15:45:00,48.14,48.25,48.13,48.22,81198.0,46.5723,46.6787,46.5626,46.6497,81198.0
2024-08-27 15:50:00,48.21,48.23,48.15,48.16,148103.0,46.64,46.6594,46.582,46.5917,148103.0
2024-08-27 15:55:00,48.16,48.17,48.1,48.13,535311.0,46.5917,46.6013,46.5336,46.5626,535311.0
2024-08-28 09:30:00,48.12,48.75,48.03,48.7,240681.0,46.553,47.1624,46.4659,47.1141,240681.0
2024-08-28 09:35:00,48.7,49.29,48.67,49.28,201745.0,47.1141,47.6849,47.085,47.6752,201745.0
2024-08-28 09:40:00,49.29,49.3,48.92,49.03,59897.0,47.6849,47.6945,47.3269,47.4333,59897.0
2024-08-28 09:45:00,49.04,49.1,48.9,49.05,80251.0,47.443,47.501,47.3076,47.4527,80251.0
2024-08-28 09:50:00,49.07,49.34,49.06,49.27,103013.0,47.472,47.7332,47.4623,47.6655,103013.0
2024-08-28 09:55:00,49.27,49.29,49.19,49.25,68856.0,47.6655,47.6849,47.5881,47.6462,68856.0
2024-08-28 10:00:00,49.26,49.47,49.25,49.46,129007.0,47.6558,47.859,47.6462,47.8493,129007.0
2024-08-28 10:05:00,49.46,49.7,49.45,49.69,167881.0,47.8493,48.0815,47.8396,48.0718,167881.0
2024-08-28 10:10:00,49.69,49.69,49.51,49.56,96919.0,48.0718,48.0718,47.8977,47.9461,96919.0
2024-08-28 10:15:00,49.55,49.63,49.4,49.44,113554.0,47.9364,48.0138,47.7913,47.83,113554.0
2024-08-28 10:20:00,49.44,49.45,49.31,49.41,122991.0,47.83,47.8396,47.7042,47.8009,122991.0
2024-08-28 10:25:00,49.42,49.51,49.38,49.42,113261.0,47.8106,47.8977,47.7719,47.8106,113261.0
2024-08-28 10:30:00,49.42,49.45,49.36,49.4,32398.0,47.8106,47.8396,47.7526,47.7913,32398.0
2024-08-28 10:35:00,49.4,49.52,49.39,49.52,69358.0,47.7913,47.9074,47.7816,47.9074,69358.0
2024-08-28 10:40:00,49.52,49.68,49.52,49.61,110523.0,47.9074,48.0622,47.9074,47.9944,110523.0
2024-08-28 10:45:00,49.6,49.76,49.59,49.73,76696.0,47.9848,48.1395,47.9751,48.1105,76696.0
2024-08-28 10:50:00,49.73,49.74,49.65,49.66,68267.0,48.1105,48.1202,48.0331,48.0428,68267.0
2024-08-28 10:55:00,49.67,49.79,49.65,49.78,83088.0,48.0525,48.1686,48.0331,48.1589,83088.0
2024-08-28 11:00:00,49.78,49.83,49.74,49.83,99318.0,48.1589,48.2073,48.1202,48.2073,99318.0
2024-08-28 11:05:00,49.83,49.87,49.73,49.76,74111.0,48.2073,48.246,48.1105,48.1395,74111.0
2024-08-28 11:10:00,49.76,49.91,49.75,49.86,95804.0,48.1395,48.2847,48.1299,48.2363,95804.0
2024-08-28 11:15:00,49.87,49.92,49.83,49.85,63960.0,48.246,48.2943,48.2073,48.2266,63960.0
2024-08-28 11:20:00,49.85,49.85,49.7,49.73,89831.0,48.2266,48.2266,48.0815,48.1105,89831.0
2024-08-28 11:25:00,49.74,49.79,49.72,49.74,88735.0,48.1202,48.1686,48.1008,48.1202,88735.0
2024-08-28 11:30:00,49.74,49.74,49.64,49.64,42686.0,48.1202,48.1202,48.0235,48.0235,42686.0
2024-08-28 11:35:00,49.65,49.67,49.57,49.59,65022.0,48.0331,48.0525,47.9557,47.9751,65022.0
2024-08-28 11:40:00,49.59,49.59,49.49,49.52,85401.0,47.9751,47.9751,47.8783,47.9074,85401.0
2024-08-28 11:45:00,49.52,49.61,49.51,49.51,66441.0,47.9074,47.9944,47.8977,47.8977,66441.0
2024-08-28 11:50:00,49.51,49.56,49.49,49.51,71762.0,47.8977,47.9461,47.8783,47.8977,71762.0
2024-08-28 11:55:00,49.52,49.55,49.48,49.53,37331.0,47.9074,47.9364,47.8687,47.917,37331.0
2024-08-28 12:00:00,49.53,49.57,49.49,49.5,36120.0,47.917,47.9557,47.8783,47.888,36120.0
2024-08-28 12:05:00,49.5,49.5,49.34,49.35,45022.0,47.888,47.888,47.7332,47.7429,45022.0
2024-08-28 12:10:00,49.35,49.35,49.29,49.32,50779.0,47.7429,47.7429,47.6849,47.7139,50779.0
2024-08-28 12:15:00,49.34,49.4,49.34,49.36,32651.0,47.7332,47.7913,47.7332,47.7526,32651.0
2024-08-28 12:20:00,49.36,49.39,49.32,49.32,17545.0,47.7526,47.7816,47.7139,47.7139,17545.0
2024-08-28 12:25:00,49.33,49.38,49.28,49.29,31754.0,47.7236,47.7719,47.6752,47.6849,31754.0
2024-08-28 12:30:00,49.3,49.3,49.24,49.26,30004.0,47.6945,47.6945,47.6365,47.6558,30004.0
2024-08-28 12:35:00,49.25,49.27,49.2,49.23,75951.0,47.6462,47.6655,47.5978,47.6268,75951.0
2024-08-28 12:40:00,49.24,49.26,49.19,49.21,49050.0,47.6365,47.6558,47.5881,47.6075,49050.0
2024-08-28 12:45:00,49.21,49.28,49.21,49.26,40821.0,47.6075,47.6752,47.6075,47.6558,40821.0
2024-08-28 12:50:00,49.26,49.28,49.22,49.24,36412.0,47.6558,47.6752,47.6171,47.6365,36412.0
2024-08-28 12:55:00,49.24,49.26,49.22,49.23,32480.0,47.6365,47.6558,47.6171,47.6268,32480.0
2024-08-28 13:00:00,49.23,49.26,49.21,49.23,42072.0,47.6268,47.6558,47.6075,47.6268,42072.0
2024-08-28 13:05:00,49.22,49.29,49.2,49.28,32175.0,47.6171,47.6849,47.5978,47.6752,32175.0
2024-08-28 13:10:00,49.28,49.29,49.21,49.22,24730.0,47.6752,47.6849,47.6075,47.6171,24730.0
2024-08-28 13:15:00,49.22,49.27,49.22,49.26,19646.0,47.6171,47.6655,47.6171,47.6558,19646.0
2024-08-28 13:20:00,49.26,49.27,49.21,49.22,24444.0,47.6558,47.6655,47.6075,47.6171,24444.0
2024-08-28 13:25:00,49.22,49.24,49.16,49.22,38351.0,47.6171,47.6365,47.5591,47.6171,38351.0
2024-08-28 13:30:00,49.23,49.29,49.23,49.28,54457.0,47.6268,47.6849,47.6268,47.6752,54457.0
2024-08-28 13:35:00,49.28,49.29,49.17,49.18,25541.0,47.6752,47.6849,47.5688,47.5784,25541.0
2024-08-28 13:40:00,49.17,49.2,49.12,49.17,29984.0,47.5688,47.5978,47.5204,47.5688,29984.0
2024-08-28 13:45:00,49.17,49.18,49.12,49.14,28330.0,47.5688,47.5784,47.5204,47.5397,28330.0
2024-08-28 13:50:00,49.14,49.16,49.09,49.13,55721.0,47.5397,47.5591,47.4914,47.5301,55721.0
2024-08-28 13:55:00,49.12,49.13,49.08,49.08,39749.0,47.5204,47.5301,47.4817,47.4817,39749.0
2024-08-28 14:00:00,49.08,49.14,49.08,49.12,23586.0,47.4817,47.5397,47.4817,47.5204,23586.0
2024-08-28 14:05:00,49.13,49.21,49.13,49.18,29558.0,47.5301,47.6075,47.5301,47.5784,29558.0
2024-08-28 14:10:00,49.18,49.19,49.13,49.14,20249.0,47.5784,47.5881,47.5301,47.5397,20249.0
2024-08-28 14:15:00,49.13,49.17,49.13,49.15,38416.0,47.5301,47.5688,47.5301,47.5494,38416.0
2024-08-28 14:20:00,49.16,49.16,49.05,49.12,24191.0,47.5591,47.5591,47.4527,47.5204,24191.0
2024-08-28 14:25:00,49.12,49.14,49.04,49.04,22646.0,47.5204,47.5397,47.443,47.443,22646.0
2024-08-28 14:30:00,49.04,49.05,48.98,49.01,28557.0,47.443,47.4527,47.3849,47.414,28557.0
2024-08-28 14:35:00,49.01,49.04,48.98,49.04,50322.0,47.414,47.443,47.3849,47.443,50322.0
2024-08-28 14:40:00,49.04,49.06,49.01,49.04,72940.0,47.443,47.4623,47.414,47.443,72940.0
2024-08-28 14:45:00,49.05,49.09,49.03,49.08,22307.0,47.4527,47.4914,47.4333,47.4817,22307.0
2024-08-28 14:50:00,49.07,49.12,49.05,49.11,37773.0,47.472,47.5204,47.4527,47.5107,37773.0
2024-08-28 14:55:00,49.11,49.17,49.09,49.12,63813.0,47.5107,47.5688,47.4914,47.5204,63813.0
2024-08-28 15:00:00,49.11,49.14,49.08,49.11,53698.0,47.5107,47.5397,47.4817,47.5107,53698.0
2024-08-28 15:05:00,49.11,49.12,49.07,49.08,41394.0,47.5107,47.5204,47.472,47.4817,41394.0
2024-08-28 15:10:00,49.08,49.1,49.03,49.05,42134.0,47.4817,47.501,47.4333,47.4527,42134.0
2024-08-28 15:15:00,49.04,49.1,49.04,49.1,50684.0,47.443,47.501,47.443,47.501,50684.0
2024-08-28 15:20:00,49.1,49.15,49.09,49.15,33684.0,47.501,47.5494,47.4914,47.5494,33684.0
2024-08-28 15:25:00,49.15,49.17,49.14,49.16,30486.0,47.5494,47.5688,47.5397,47.5591,30486.0
2024-08-28 15:30:00,49.16,49.19,49.16,49.18,59225.0,47.5591,47.5881,47.5591,47.5784,59225.0
2024-08-28 15:35:00,49.17,49.19,49.14,49.16,61699.0,47.5688,47.5881,47.5397,47.5591,61699.0
2024-08-28 15:40:00,49.16,49.22,49.16,49.2,90415.0,47.5591,47.6171,47.5591,47.5978,90415.0
2024-08-28 15:45:00,49.2,49.22,49.16,49.21,93875.0,47.5978,47.6171,47.5591,47.6075,93875.0
2024-08-28 15:50:00,49.22,49.23,49.05,49.09,146117.0,47.6171,47.6268,47.4527,47.4914,146117.0
2024-08-28 15:55:00,49.09,49.18,49.05,49.05,507239.0,47.4914,47.5784,47.4527,47.4527,507239.0
2024-08-29 09:30:00,49.27,49.34,49.01,49.02,127653.0,47.6655,47.7332,47.414,47.4236,127653.0
2024-08-29 09:35:00,49.0,49.01,48.81,48.86,48283.0,47.4043,47.414,47.2205,47.2689,48283.0
2024-08-29 09:40:00,48.86,48.92,48.81,48.85,31607.0,47.2689,47.3269,47.2205,47.2592,31607.0
2024-08-29 09:45:00,48.86,48.87,48.76,48.78,55883.0,47.2689,47.2785,47.1721,47.1915,55883.0
2024-08-29 09:50:00,48.79,48.88,48.76,48.88,55300.0,47.2011,47.2882,47.1721,47.2882,55300.0
2024-08-29 09:55:00,48.87,48.94,48.86,48.92,52110.0,47.2785,47.3463,47.2689,47.3269,52110.0
2024-08-29 10:00:00,48.92,49.19,48.91,49.11,80447.0,47.3269,47.5881,47.3172,47.5107,80447.0
2024-08-29 10:05:00,49.12,49.17,48.98,49.15,42801.0,47.5204,47.5688,47.3849,47.5494,42801.0
2024-08-29 10:10:00,49.15,49.28,49.12,49.27,64885.0,47.5494,47.6752,47.5204,47.6655,64885.0
2024-08-29 10:15:00,49.27,49.43,49.26,49.4,65928.0,47.6655,47.8203,47.6558,47.7913,65928.0
2024-08-29 10:20:00,49.4,49.47,49.34,49.38,62080.0,47.7913,47.859,47.7332,47.7719,62080.0
2024-08-29 10:25:00,49.37,49.39,49.23,49.27,94992.0,47.7622,47.7816,47.6268,47.6655,94992.0
2024-08-29 10:30:00,49.27,49.29,49.2,49.28,79911.0,47.6655,47.6849,47.5978,47.6752,79911.0
2024-08-29 10:35:00,49.28,49.29,49.16,49.26,123556.0,47.6752,47.6849,47.5591,47.6558,123556.0
2024-08-29 10:40:00,49.25,49.31,49.24,49.3,156119.0,47.6462,47.7042,47.6365,47.6945,156119.0
2024-08-29 10:45:00,49.3,49.3,49.23,49.3,33246.0,47.6945,47.6945,47.6268,47.6945,33246.0
2024-08-29 10:50:00,49.29,49.31,49.23,49.25,26285.0,47.6849,47.7042,47.6268,47.6462,26285.0
2024-08-29 10:55:00,49.26,49.34,49.25,49.32,72907.0,47.6558,47.7332,47.6462,47.7139,72907.0
2024-08-29 11:00:00,49.32,49.36,49.3,49.33,26114.0,47.7139,47.7526,47.6945,47.7236,26114.0
2024-08-29 11:05:00,49.33,49.39,49.32,49.36,23343.0,47.7236,47.7816,47.7139,47.7526,23343.0
2024-08-29 11:10:00,49.36,49.39,49.36,49.38,18146.0,47.7526,47.7816,47.7526,47.7719,18146.0
2024-08-29 11:15:00,49.37,49.46,49.36,49.45,26682.0,47.7622,47.8493,47.7526,47.8396,26682.0
2024-08-29 11:20:00,49.45,49.48,49.38,49.38,38017.0,47.8396,47.8687,47.7719,47.7719,38017.0
2024-08-29 11:25:00,49.39,49.41,49.34,49.37,63805.0,47.7816,47.8009,47.7332,47.7622,63805.0
2024-08-29 11:30:00,49.37,49.44,49.36,49.41,41647.0,47.7622,47.83,47.7526,47.8009,41647.0
2024-08-29 11:35:00,49.41,49.46,49.4,49.45,27256.0,47.8009,47.8493,47.7913,47.8396,27256.0
2024-08-29 11:40:00,49.46,49.46,49.43,49.45,24903.0,47.8493,47.8493,47.8203,47.8396,24903.0
2024-08-29 11:45:00,49.45,49.5,49.43,49.48,41630.0,47.8396,47.888,47.8203,47.8687,41630.0
2024-08-29 11:50:00,49.49,49.54,49.49,49.51,29737.0,47.8783,47.9267,47.8783,47.8977,29737.0
2024-08-29 11:55:00,49.52,49.55,49.49,49.54,32688.0,47.9074,47.9364,47.8783,47.9267,32688.0
2024-08-29 12:00:00,49.55,49.66,49.54,49.61,54322.0,47.9364,48.0428,47.9267,47.9944,54322.0
2024-08-29 12:05:00,49.61,49.64,49.55,49.61,68734.0,47.9944,48.0235,47.9364,47.9944,68734.0
2024-08-29 12:10:00,49.6,49.67,49.6,49.66,32405.0,47.9848,48.0525,47.9848,48.0428,32405.0
2024-08-29 12:15:00,49.66,49.68,49.64,49.66,36717.0,48.0428,48.0622,48.0235,48.0428,36717.0
2024-08-29 12:20:00,49.67,49.7,49.65,49.7,34021.0,48.0525,48.0815,48.0331,48.0815,34021.0
2024-08-29 12:25:00,49.7,49.73,49.66,49.69,31790.0,48.0815,48.1105,48.0428,48.0718,31790.0
2024-08-29 12:30:00,49.7,49.71,49.64,49.66,55673.0,48.0815,48.0912,48.0235,48.0428,55673.0
2024-08-29 12:35:00,49.67,49.69,49.63,49.67,40942.0,48.0525,48.0718,48.0138,48.0525,40942.0
2024-08-29 12:40:00,49.68,49.7,49.66,49.68,35518.0,48.0622,48.0815,48.0428,48.0622,35518.0
2024-08-29 12:45:00,49.68,49.73,49.6,49.64,97947.0,48.0622,48.1105,47.9848,48.0235,97947.0
2024-08-29 12:50:00,49.64,49.68,49.61,49.64,65989.0,48.0235,48.0622,47.9944,48.0235,65989.0
2024-08-29 12:55:00,49.64,49.65,49.57,49.58,26342.0,48.0235,48.0331,47.9557,47.9654,26342.0
2024-08-29 13:00:00,49.58,49.63,49.57,49.61,20017.0,47.9654,48.0138,47.9557,47.9944,20017.0
2024-08-29 13:05:00,49.61,49.63,49.55,49.58,26307.0,47.9944,48.0138,47.9364,47.9654,26307.0
2024-08-29 13:10:00,49.58,49.59,49.55,49.57,23682.0,47.9654,47.9751,47.9364,47.9557,23682.0
2024-08-29 13:15:00,49.57,49.57,49.48,49.49,23750.0,47.9557,47.9557,47.8687,47.8783,23750.0
2024-08-29 13:20:00,49.49,49.5,49.46,49.46,20994.0,47.8783,47.888,47.8493,47.8493,20994.0
2024-08-29 13:25:00,49.47,49.5,49.46,49.5,11800.0,47.859,47.888,47.8493,47.888,11800.0
2024-08-29 13:30:00,49.5,49.52,49.48,49.52,21740.0,47.888,47.9074,47.8687,47.9074,21740.0
2024-08-29 13:35:00,49.51,49.59,49.5,49.58,29120.0,47.8977,47.9751,47.888,47.9654,29120.0
2024-08-29 13:40:00,49.58,49.64,49.57,49.62,21423.0,47.9654,48.0235,47.9557,48.0041,21423.0
2024-08-29 13:45:00,49.63,49.67,49.6,49.66,51857.0,48.0138,48.0525,47.9848,48.0428,51857.0
2024-08-29 13:50:00,49.66,49.69,49.66,49.68,63841.0,48.0428,48.0718,48.0428,48.0622,63841.0
2024-08-29 13:55:00,49.68,49.68,49.59,49.61,32675.0,48.0622,48.0622,47.9751,47.9944,32675.0
2024-08-29 14:00:00,49.61,49.62,49.59,49.62,39734.0,47.9944,48.0041,47.9751,48.0041,39734.0
2024-08-29 14:05:00,49.62,49.62,49.61,49.62,33095.0,48.0041,48.0041,47.9944,48.0041,33095.0
2024-08-29 14:10:00,49.61,49.63,49.59,49.59,52359.0,47.9944,48.0138,47.9751,47.9751,52359.0
2024-08-29 14:15:00,49.59,49.67,49.58,49.65,50997.0,47.9751,48.0525,47.9654,48.0331,50997.0
2024-08-29 14:20:00,49.65,49.66,49.63,49.65,60329.0,48.0331,48.0428,48.0138,48.0331,60329.0
2024-08-29 14:25:00,49.65,49.68,49.64,49.66,26768.0,48.0331,48.0622,48.0235,48.0428,26768.0
2024-08-29 14:30:00,49.67,49.71,49.66,49.7,57908.0,48.0525,48.0912,48.0428,48.0815,57908.0
2024-08-29 14:35:00,49.69,49.7,49.6,49.61,33590.0,48.0718,48.0815,47.9848,47.9944,33590.0
2024-08-29 14:40:00,49.6,49.62,49.56,49.59,47007.0,47.9848,48.0041,47.9461,47.9751,47007.0
2024-08-29 14:45:00,49.59,49.6,49.5,49.53,63843.0,47.9751,47.9848,47.888,47.917,63843.0
2024-08-29 14:50:00,49.53,49.54,49.49,49.54,91911.0,47.917,47.9267,47.8783,47.9267,91911.0
2024-08-29 14:55:00,49.54,49.61,49.53,49.61,69466.0,47.9267,47.9944,47.917,47.9944,69466.0
2024-08-29 15:00:00,49.62,49.62,49.57,49.58,80947.0,48.0041,48.0041,47.9557,47.9654,80947.0
2024-08-29 15:05:00,49.59,49.67,49.57,49.66,67160.0,47.9751,48.0525,47.9557,48.0428,67160.0
2024-08-29 15:10:00,49.66,49.69,49.62,49.65,62781.0,48.0428,48.0718,48.0041,48.0331,62781.0
2024-08-29 15:15:00,49.65,49.7,49.64,49.67,36735.0,48.0331,48.0815,48.0235,48.0525,36735.0
2024-08-29 15:20:00,49.67,49.67,49.59,49.63,53936.0,48.0525,48.0525,47.9751,48.0138,53936.0
2024-08-29 15:25:00,49.64,49.71,49.6,49.7,61619.0,48.0235,48.0912,47.9848,48.0815,61619.0
2024-08-29 15:30:00,49.7,49.72,49.65,49.68,80964.0,48.0815,48.1008,48.0331,48.0622,80964.0
2024-08-29 15:35:00,49.67,49.7,49.66,49.66,77519.0,48.0525,48.0815,48.0428,48.0428,77519.0
2024-08-29 15:40:00,49.66,49.67,49.63,49.64,168815.0,48.0428,48.0525,48.0138,48.0235,168815.0
2024-08-29 15:45:00,49.64,49.73,49.64,49.72,153745.0,48.0235,48.1105,48.0235,48.1008,153745.0
2024-08-29 15:50:00,49.71,49.77,49.64,49.71,348077.0,48.0912,48.1492,48.0235,48.0912,348077.0
2024-08-29 15:55:00,49.71,49.76,49.66,49.74,612383.0,48.0912,48.1395,48.0428,48.1202,612383.0
2024-08-30 09:30:00,49.72,50.18,49.68,50.07,238903.0,48.1008,48.5459,48.0622,48.4395,238903.0
2024-08-30 09:35:00,50.08,50.21,50.04,50.2,46790.0,48.4491,48.5749,48.4104,48.5652,46790.0
2024-08-30 09:40:00,50.22,50.22,50.08,50.15,35901.0,48.5846,48.5846,48.4491,48.5168,35901.0
2024-08-30 09:45:00,50.16,50.16,49.9,49.92,56956.0,48.5265,48.5265,48.275,48.2943,56956.0
2024-08-30 09:50:00,49.92,50.06,49.89,50.04,133742.0,48.2943,48.4298,48.2653,48.4104,133742.0
2024-08-30 09:55:00,50.03,50.06,49.9,49.98,56654.0,48.4008,48.4298,48.275,48.3524,56654.0
2024-08-30 10:00:00,49.96,50.06,49.92,50.05,56496.0,48.333,48.4298,48.2943,48.4201,56496.0
2024-08-30 10:05:00,50.05,50.07,49.97,50.04,68779.0,48.4201,48.4395,48.3427,48.4104,68779.0
2024-08-30 10:10:00,50.04,50.06,50.0,50.01,65532.0,48.4104,48.4298,48.3717,48.3814,65532.0
2024-08-30 10:15:00,50.01,50.07,49.99,50.03,68378.0,48.3814,48.4395,48.3621,48.4008,68378.0
2024-08-30 10:20:00,50.03,50.04,49.99,50.01,27605.0,48.4008,48.4104,48.3621,48.3814,27605.0
2024-08-30 10:25:00,50.01,50.08,50.0,50.04,30780.0,48.3814,48.4491,48.3717,48.4104,30780.0
2024-08-30 10:30:00,50.05,50.14,50.03,50.09,64884.0,48.4201,48.5072,48.4008,48.4588,64884.0
2024-08-30 10:35:00,50.09,50.1,50.03,50.09,28516.0,48.4588,48.4685,48.4008,48.4588,28516.0
2024-08-30 10:40:00,50.09,50.1,50.0,50.01,47317.0,48.4588,48.4685,48.3717,48.3814,47317.0
2024-08-30 10:45:00,50.01,50.05,49.99,50.03,44733.0,48.3814,48.4201,48.3621,48.4008,44733.0
2024-08-30 10:50:00,50.03,50.06,50.0,50.01,22922.0,48.4008,48.4298,48.3717,48.3814,22922.0
2024-08-30 10:55:00,50.01,50.05,49.99,50.01,78815.0,48.3814,48.4201,48.3621,48.3814,78815.0
2024-08-30 11:00:00,50.01,50.03,49.99,50.0,44308.0,48.3814,48.4008,48.3621,48.3717,44308.0
2024-08-30 11:05:00,50.01,50.04,50.0,50.03,24086.0,48.3814,48.4104,48.3717,48.4008,24086.0
2024-08-30 11:10:00,50.03,50.06,50.0,50.04,47040.0,48.4008,48.4298,48.3717,48.4104,47040.0
2024-08-30 11:15:00,50.04,50.04,49.91,49.94,92520.0,48.4104,48.4104,48.2847,48.3137,92520.0
2024-08-30 11:20:00,49.91,49.96,49.9,49.91,71568.0,48.2847,48.333,48.275,48.2847,71568.0
2024-08-30 11:25:00,49.9,49.91,49.83,49.9,127336.0,48.275,48.2847,48.2073,48.275,127336.0
2024-08-30 11:30:00,49.9,49.94,49.89,49.91,94788.0,48.275,48.3137,48.2653,48.2847,94788.0
2024-08-30 11:35:00,49.91,49.93,49.89,49.9,68994.0,48.2847,48.304,48.2653,48.275,68994.0
2024-08-30 11:40:00,49.9,50.02,49.9,50.02,70390.0,48.275,48.3911,48.275,48.3911,70390.0
2024-08-30 11:45:00,50.02,50.11,49.95,50.11,98962.0,48.3911,48.4781,48.3234,48.4781,98962.0
2024-08-30 11:50:00,50.11,50.2,50.09,50.2,74506.0,48.4781,48.5652,48.4588,48.5652,74506.0
2024-08-30 11:55:00,50.19,50.24,50.19,50.23,68304.0,48.5555,48.6039,48.5555,48.5942,68304.0
2024-08-30 12:00:00,50.23,50.24,50.0,50.09,116263.0,48.5942,48.6039,48.3717,48.4588,116263.0
2024-08-30 12:05:00,50.09,50.11,50.03,50.1,52154.0,48.4588,48.4781,48.4008,48.4685,52154.0
2024-08-30 12:10:00,50.1,50.1,50.0,50.1,40328.0,48.4685,48.4685,48.3717,48.4685,40328.0
2024-08-30 12:15:00,50.09,50.1,50.02,50.04,40788.0,48.4588,48.4685,48.3911,48.4104,40788.0
2024-08-30 12:20:00,50.04,50.06,50.02,50.05,20069.0,48.4104,48.4298,48.3911,48.4201,20069.0
2024-08-30 12:25:00,50.05,50.08,49.99,50.01,40360.0,48.4201,48.4491,48.3621,48.3814,40360.0
2024-08-30 12:30:00,50.0,50.08,50.0,50.08,40317.0,48.3717,48.4491,48.3717,48.4491,40317.0
2024-08-30 12:35:00,50.07,50.08,50.04,50.06,36316.0,48.4395,48.4491,48.4104,48.4298,36316.0
2024-08-30 12:40:00,50.07,50.17,50.05,50.17,31805.0,48.4395,48.5362,48.4201,48.5362,31805.0
2024-08-30 12:45:00,50.16,50.22,50.09,50.11,125778.0,48.5265,48.5846,48.4588,48.4781,125778.0
2024-08-30 12:50:00,50.1,50.11,50.06,50.07,47986.0,48.4685,48.4781,48.4298,48.4395,47986.0
2024-08-30 12:55:00,50.08,50.1,50.06,50.09,25055.0,48.4491,48.4685,48.4298,48.4588,25055.0
2024-08-30 13:00:00,50.09,50.12,50.07,50.11,51916.0,48.4588,48.4878,48.4395,48.4781,51916.0
2024-08-30 13:05:00,50.11,50.12,50.08,50.09,35733.0,48.4781,48.4878,48.4491,48.4588,35733.0
2024-08-30 13:10:00,50.09,50.09,50.04,50.07,29547.0,48.4588,48.4588,48.4104,48.4395,29547.0
2024-08-30 13:15:00,50.07,50.11,50.06,50.06,42082.0,48.4395,48.4781,48.4298,48.4298,42082.0
2024-08-30 13:20:00,50.07,50.08,50.0,50.01,25683.0,48.4395,48.4491,48.3717,48.3814,25683.0
2024-08-30 13:25:00,50.01,50.03,49.99,50.01,26320.0,48.3814,48.4008,48.3621,48.3814,26320.0
2024-08-30 13:30:00,50.01,50.01,49.97,50.0,42479.0,48.3814,48.3814,48.3427,48.3717,42479.0
2024-08-30 13:35:00,50.01,50.02,49.98,49.98,23320.0,48.3814,48.3911,48.3524,48.3524,23320.0
2024-08-30 13:40:00,49.99,50.02,49.95,50.01,25694.0,48.3621,48.3911,48.3234,48.3814,25694.0
2024-08-30 13:45:00,50.0,50.04,49.99,50.02,31013.0,48.3717,48.4104,48.3621,48.3911,31013.0
2024-08-30 13:50:00,50.02,50.07,50.02,50.07,29518.0,48.3911,48.4395,48.3911,48.4395,29518.0
2024-08-30 13:55:00,50.08,50.09,50.02,50.05,21762.0,48.4491,48.4588,48.3911,48.4201,21762.0
2024-08-30 14:00:00,50.04,50.06,50.02,50.05,32704.0,48.4104,48.4298,48.3911,48.4201,32704.0
2024-08-30 14:05:00,50.05,50.1,50.04,50.09,25312.0,48.4201,48.4685,48.4104,48.4588,25312.0
2024-08-30 14:10:00,50.1,50.1,50.06,50.08,40193.0,48.4685,48.4685,48.4298,48.4491,40193.0
2024-08-30 14:15:00,50.08,50.09,50.05,50.06,37691.0,48.4491,48.4588,48.4201,48.4298,37691.0
2024-08-30 14:20:00,50.05,50.07,50.04,50.05,23870.0,48.4201,48.4395,48.4104,48.4201,23870.0
2024-08-30 14:25:00,50.05,50.07,50.0,50.02,32869.0,48.4201,48.4395,48.3717,48.3911,32869.0
2024-08-30 14:30:00,50.02,50.04,50.0,50.03,24623.0,48.3911,48.4104,48.3717,48.4008,24623.0
2024-08-30 14:35:00,50.04,50.05,50.01,50.03,23806.0,48.4104,48.4201,48.3814,48.4008,23806.0
2024-08-30 14:40:00,50.03,50.04,50.01,50.02,23959.0,48.4008,48.4104,48.3814,48.3911,23959.0
2024-08-30 14:45:00,50.03,50.05,50.02,50.04,26233.0,48.4008,48.4201,48.3911,48.4104,26233.0
2024-08-30 14:50:00,50.03,50.05,49.97,49.98,44011.0,48.4008,48.4201,48.3427,48.3524,44011.0
2024-08-30 14:55:00,49.98,50.0,49.95,49.98,29059.0,48.3524,48.3717,48.3234,48.3524,29059.0
2024-08-30 15:00:00,49.97,49.98,49.9,49.93,42896.0,48.3427,48.3524,48.275,48.304,42896.0
2024-08-30 15:05:00,49.93,49.95,49.89,49.91,54280.0,48.304,48.3234,48.2653,48.2847,54280.0
2024-08-30 15:10:00,49.9,49.95,49.9,49.94,47525.0,48.275,48.3234,48.275,48.3137,47525.0
2024-08-30 15:15:00,49.94,49.98,49.91,49.97,63195.0,48.3137,48.3524,48.2847,48.3427,63195.0
2024-08-30 15:20:00,49.97,50.02,49.96,49.98,52071.0,48.3427,48.3911,48.333,48.3524,52071.0
2024-08-30 15:25:00,49.98,50.03,49.97,50.0,55729.0,48.3524,48.4008,48.3427,48.3717,55729.0
2024-08-30 15:30:00,49.99,50.01,49.96,49.97,62098.0,48.3621,48.3814,48.333,48.3427,62098.0
2024-08-30 15:35:00,49.97,50.09,49.97,50.09,69856.0,48.3427,48.4588,48.3427,48.4588,69856.0
2024-08-30 15:40:00,50.09,50.09,50.0,50.02,96077.0,48.4588,48.4588,48.3717,48.3911,96077.0
2024-08-30 15:45:00,50.03,50.03,49.96,49.98,95196.0,48.4008,48.4008,48.333,48.3524,95196.0
2024-08-30 15:50:00,49.99,50.02,49.84,50.02,256098.0,48.3621,48.3911,48.2169,48.3911,256098.0
2024-08-30 15:55:00,50.02,50.05,49.94,49.95,483069.0,48.3911,48.4201,48.3137,48.3234,483069.0
2024-09-03 09:30:00,49.71,50.5,49.67,50.49,423982.0,48.0912,48.8554,48.0525,48.8458,423982.0
2024-09-03 09:35:00,50.5,50.54,50.37,50.43,93158.0,48.8554,48.8941,48.7297,48.7877,93158.0
2024-09-03 09:40:00,50.42,50.43,50.09,50.09,109099.0,48.7781,48.7877,48.4588,48.4588,109099.0
2024-09-03 09:45:00,50.09,50.18,49.92,49.94,132732.0,48.4588,48.5459,48.2943,48.3137,132732.0
2024-09-03 09:50:00,49.93,49.94,49.83,49.91,72103.0,48.304,48.3137,48.2073,48.2847,72103.0
2024-09-03 09:55:00,49.91,49.92,49.74,49.75,97618.0,48.2847,48.2943,48.1202,48.1299,97618.0
2024-09-03 10:00:00,49.75,49.96,49.65,49.94,132958.0,48.1299,48.333,48.0331,48.3137,132958.0
2024-09-03 10:05:00,49.94,49.98,49.79,49.8,79139.0,48.3137,48.3524,48.1686,48.1782,79139.0
2024-09-03 10:10:00,49.8,50.0,49.8,49.96,54606.0,48.1782,48.3717,48.1782,48.333,54606.0
2024-09-03 10:15:00,49.96,50.06,49.93,50.05,82521.0,48.333,48.4298,48.304,48.4201,82521.0
2024-09-03 10:20:00,50.05,50.14,50.05,50.07,79560.0,48.4201,48.5072,48.4201,48.4395,79560.0
2024-09-03 10:25:00,50.08,50.14,49.99,50.02,59991.0,48.4491,48.5072,48.3621,48.3911,59991.0
2024-09-03 10:30:00,50.02,50.03,49.88,49.9,65985.0,48.3911,48.4008,48.2556,48.275,65985.0
2024-09-03 10:35:00,49.9,50.02,49.86,50.01,61347.0,48.275,48.3911,48.2363,48.3814,61347.0
2024-09-03 10:40:00,50.02,50.15,49.99,50.14,51531.0,48.3911,48.5168,48.3621,48.5072,51531.0
2024-09-03 10:45:00,50.15,50.15,50.05,50.09,79385.0,48.5168,48.5168,48.4201,48.4588,79385.0
2024-09-03 10:50:00,50.09,50.1,49.96,50.02,67712.0,48.4588,48.4685,48.333,48.3911,67712.0
2024-09-03 10:55:00,50.02,50.15,50.0,50.15,78433.0,48.3911,48.5168,48.3717,48.5168,78433.0
2024-09-03 11:00:00,50.15,50.17,49.95,50.02,412926.0,48.5168,48.5362,48.3234,48.3911,412926.0
2024-09-03 11:05:00,50.02,50.13,50.01,50.07,62977.0,48.3911,48.4975,48.3814,48.4395,62977.0
2024-09-03 11:10:00,50.08,50.11,50.05,50.08,85995.0,48.4491,48.4781,48.4201,48.4491,85995.0
2024-09-03 11:15:00,50.07,50.09,50.0,50.03,50925.0,48.4395,48.4588,48.3717,48.4008,50925.0
2024-09-03 11:20:00,50.04,50.06,49.98,50.01,66164.0,48.4104,48.4298,48.3524,48.3814,66164.0
2024-09-03 11:25:00,50.01,50.1,50.0,50.06,51478.0,48.3814,48.4685,48.3717,48.4298,51478.0
2024-09-03 11:30:00,50.07,50.11,50.03,50.04,48695.0,48.4395,48.4781,48.4008,48.4104,48695.0
2024-09-03 11:35:00,50.04,50.07,49.95,49.97,46821.0,48.4104,48.4395,48.3234,48.3427,46821.0
2024-09-03 11:40:00,49.96,50.03,49.95,50.02,57951.0,48.333,48.4008,48.3234,48.3911,57951.0
2024-09-03 11:45:00,50.03,50.13,50.03,50.13,36833.0,48.4008,48.4975,48.4008,48.4975,36833.0
2024-09-03 11:50:00,50.13,50.16,50.11,50.11,50833.0,48.4975,48.5265,48.4781,48.4781,50833.0
2024-09-03 11:55:00,50.12,50.22,50.11,50.21,41101.0,48.4878,48.5846,48.4781,48.5749,41101.0
2024-09-03 12:00:00,50.2,50.31,50.16,50.3,59748.0,48.5652,48.6716,48.5265,48.662,59748.0
2024-09-03 12:05:00,50.3,50.35,50.29,50.32,55284.0,48.662,48.7103,48.6523,48.6813,55284.0
2024-09-03 12:10:00,50.32,50.39,50.3,50.39,55398.0,48.6813,48.749,48.662,48.749,55398.0
2024-09-03 12:15:00,50.39,50.39,50.29,50.3,78063.0,48.749,48.749,48.6523,48.662,78063.0
2024-09-03 12:20:00,50.3,50.4,50.3,50.36,37425.0,48.662,48.7587,48.662,48.72,37425.0
2024-09-03 12:25:00,50.34,50.36,50.28,50.31,56385.0,48.7007,48.72,48.6426,48.6716,56385.0
2024-09-03 12:30:00,50.3,50.32,50.26,50.29,34606.0,48.662,48.6813,48.6233,48.6523,34606.0
2024-09-03 12:35:00,50.29,50.3,50.24,50.27,37400.0,48.6523,48.662,48.6039,48.6329,37400.0
2024-09-03 12:40:00,50.27,50.32,50.24,50.32,36165.0,48.6329,48.6813,48.6039,48.6813,36165.0
2024-09-03 12:45:00,50.32,50.36,50.3,50.34,31920.0,48.6813,48.72,48.662,48.7007,31920.0
2024-09-03 12:50:00,50.34,50.35,50.3,50.32,26929.0,48.7007,48.7103,48.662,48.6813,26929.0
2024-09-03 12:55:00,50.32,50.4,50.32,50.4,51457.0,48.6813,48.7587,48.6813,48.7587,51457.0
2024-09-03 13:00:00,50.4,50.43,50.3,50.41,72980.0,48.7587,48.7877,48.662,48.7684,72980.0
2024-09-03 13:05:00,50.41,50.46,50.38,50.46,30539.0,48.7684,48.8168,48.7394,48.8168,30539.0
2024-09-03 13:10:00,50.45,50.47,50.41,50.42,44352.0,48.8071,48.8264,48.7684,48.7781,44352.0
2024-09-03 13:15:00,50.42,50.48,50.42,50.47,42703.0,48.7781,48.8361,48.7781,48.8264,42703.0
2024-09-03 13:20:00,50.46,50.51,50.46,50.5,50198.0,48.8168,48.8651,48.8168,48.8554,50198.0
2024-09-03 13:25:00,50.5,50.58,50.49,50.58,69479.0,48.8554,48.9328,48.8458,48.9328,69479.0
2024-09-03 13:30:00,50.58,50.58,50.41,50.42,46860.0,48.9328,48.9328,48.7684,48.7781,46860.0
2024-09-03 13:35:00,50.42,50.57,50.42,50.56,61628.0,48.7781,48.9232,48.7781,48.9135,61628.0
2024-09-03 13:40:00,50.56,50.56,50.45,50.45,52338.0,48.9135,48.9135,48.8071,48.8071,52338.0
2024-09-03 13:45:00,50.45,50.51,50.45,50.5,59746.0,48.8071,48.8651,48.8071,48.8554,59746.0
2024-09-03 13:50:00,50.5,50.55,50.48,50.53,38493.0,48.8554,48.9038,48.8361,48.8845,38493.0
2024-09-03 13:55:00,50.54,50.54,50.47,50.48,98074.0,48.8941,48.8941,48.8264,48.8361,98074.0
2024-09-03 14:00:00,50.48,50.53,50.43,50.51,100000.0,48.8361,48.8845,48.7877,48.8651,100000.0
2024-09-03 14:05:00,50.51,50.52,50.45,50.48,56176.0,48.8651,48.8748,48.8071,48.8361,56176.0
2024-09-03 14:10:00,50.47,50.55,50.46,50.54,39767.0,48.8264,48.9038,48.8168,48.8941,39767.0
2024-09-03 14:15:00,50.55,50.61,50.53,50.61,70296.0,48.9038,48.9619,48.8845,48.9619,70296.0
2024-09-03 14:20:00,50.61,50.66,50.58,50.66,59166.0,48.9619,49.0102,48.9328,49.0102,59166.0
2024-09-03 14:25:00,50.66,50.7,50.64,50.69,69590.0,49.0102,49.0489,48.9909,49.0393,69590.0
2024-09-03 14:30:00,50.68,50.68,50.63,50.65,65476.0,49.0296,49.0296,48.9812,49.0006,65476.0
2024-09-03 14:35:00,50.65,50.69,50.64,50.66,50919.0,49.0006,49.0393,48.9909,49.0102,50919.0
2024-09-03 14:40:00,50.68,50.72,50.65,50.71,57667.0,49.0296,49.0683,49.0006,49.0586,57667.0
2024-09-03 14:45:00,50.7,50.73,50.63,50.64,80704.0,49.0489,49.078,48.9812,48.9909,80704.0
2024-09-03 14:50:00,50.64,50.68,50.63,50.65,45188.0,48.9909,49.0296,48.9812,49.0006,45188.0
2024-09-03 14:55:00,50.66,50.66,50.55,50.56,80272.0,49.0102,49.0102,48.9038,48.9135,80272.0
2024-09-03 15:00:00,50.55,50.56,50.5,50.55,52088.0,48.9038,48.9135,48.8554,48.9038,52088.0
2024-09-03 15:05:00,50.55,50.6,50.53,50.55,84205.0,48.9038,48.9522,48.8845,48.9038,84205.0
2024-09-03 15:10:00,50.55,50.62,50.54,50.59,66191.0,48.9038,48.9715,48.8941,48.9425,66191.0
2024-09-03 15:15:00,50.59,50.61,50.56,50.6,42813.0,48.9425,48.9619,48.9135,48.9522,42813.0
2024-09-03 15:20:00,50.6,50.67,50.59,50.65,71995.0,48.9522,49.0199,48.9425,49.0006,71995.0
2024-09-03 15:25:00,50.65,50.69,50.62,50.69,58032.0,49.0006,49.0393,48.9715,49.0393,58032.0
2024-09-03 15:30:00,50.69,50.74,50.69,50.72,110854.0,49.0393,49.0876,49.0393,49.0683,110854.0
2024-09-03 15:35:00,50.72,50.72,50.56,50.58,123386.0,49.0683,49.0683,48.9135,48.9328,123386.0
2024-09-03 15:40:00,50.57,50.67,50.56,50.62,145461.0,48.9232,49.0199,48.9135,48.9715,145461.0
2024-09-03 15:45:00,50.63,50.67,50.59,50.63,165760.0,48.9812,49.0199,48.9425,48.9812,165760.0
2024-09-03 15:50:00,50.62,50.67,50.52,50.53,300122.0,48.9715,49.0199,48.8748,48.8845,300122.0
2024-09-03 15:55:00,50.52,50.59,50.45,50.55,637442.0,48.8748,48.9425,48.8071,48.9038,637442.0
2024-09-04 09:30:00,50.72,50.75,50.43,50.52,190769.0,49.0683,49.0973,48.7877,48.8748,190769.0
2024-09-04 09:35:00,50.5,50.58,50.38,50.41,74470.0,48.8554,48.9328,48.7394,48.7684,74470.0
2024-09-04 09:40:00,50.4,50.44,50.25,50.26,56184.0,48.7587,48.7974,48.6136,48.6233,56184.0
2024-09-04 09:45:00,50.27,50.38,50.25,50.33,46473.0,48.6329,48.7394,48.6136,48.691,46473.0
2024-09-04 09:50:00,50.31,50.38,50.3,50.34,48579.0,48.6716,48.7394,48.662,48.7007,48579.0
2024-09-04 09:55:00,50.33,50.37,50.23,50.28,96492.0,48.691,48.7297,48.5942,48.6426,96492.0
2024-09-04 10:00:00,50.25,50.34,50.15,50.17,97130.0,48.6136,48.7007,48.5168,48.5362,97130.0
2024-09-04 10:05:00,50.18,50.23,50.1,50.19,64722.0,48.5459,48.5942,48.4685,48.5555,64722.0
2024-09-04 10:10:00,50.2,50.25,50.11,50.13,42466.0,48.5652,48.6136,48.4781,48.4975,42466.0
2024-09-04 10:15:00,50.13,50.14,50.03,50.07,79134.0,48.4975,48.5072,48.4008,48.4395,79134.0
2024-09-04 10:20:00,50.08,50.33,50.07,50.29,84635.0,48.4491,48.691,48.4395,48.6523,84635.0
2024-09-04 10:25:00,50.29,50.34,50.23,50.34,40129.0,48.6523,48.7007,48.5942,48.7007,40129.0
2024-09-04 10:30:00,50.35,50.37,50.21,50.23,65902.0,48.7103,48.7297,48.5749,48.5942,65902.0
2024-09-04 10:35:00,50.23,50.26,50.18,50.23,53647.0,48.5942,48.6233,48.5459,48.5942,53647.0
2024-09-04 10:40:00,50.22,50.31,50.17,50.25,63553.0,48.5846,48.6716,48.5362,48.6136,63553.0
2024-09-04 10:45:00,50.25,50.31,50.23,50.29,38863.0,48.6136,48.6716,48.5942,48.6523,38863.0
2024-09-04 10:50:00,50.28,50.36,50.26,50.34,34779.0,48.6426,48.72,48.6233,48.7007,34779.0
2024-09-04 10:55:00,50.33,50.33,50.25,50.31,31389.0,48.691,48.691,48.6136,48.6716,31389.0
2024-09-04 11:00:00,50.3,50.43,50.3,50.43,38001.0,48.662,48.7877,48.662,48.7877,38001.0
2024-09-04 11:05:00,50.42,50.45,50.28,50.3,61566.0,48.7781,48.8071,48.6426,48.662,61566.0
2024-09-04 11:10:00,50.29,50.32,50.26,50.28,26373.0,48.6523,48.6813,48.6233,48.6426,26373.0
2024-09-04 11:15:00,50.28,50.3,50.23,50.29,30288.0,48.6426,48.662,48.5942,48.6523,30288.0
2024-09-04 11:20:00,50.3,50.34,50.24,50.26,51302.0,48.662,48.7007,48.6039,48.6233,51302.0
2024-09-04 11:25:00,50.25,50.31,50.14,50.15,38480.0,48.6136,48.6716,48.5072,48.5168,38480.0
2024-09-04 11:30:00,50.14,50.16,50.06,50.09,29902.0,48.5072,48.5265,48.4298,48.4588,29902.0
2024-09-04 11:35:00,50.09,50.1,50.05,50.07,23991.0,48.4588,48.4685,48.4201,48.4395,23991.0
2024-09-04 11:40:00,50.07,50.11,50.07,50.1,31852.0,48.4395,48.4781,48.4395,48.4685,31852.0
2024-09-04 11:45:00,50.1,50.1,50.05,50.05,38137.0,48.4685,48.4685,48.4201,48.4201,38137.0
2024-09-04 11:50:00,50.07,50.09,50.05,50.08,26773.0,48.4395,48.4588,48.4201,48.4491,26773.0
2024-09-04 11:55:00,50.07,50.12,50.07,50.09,29646.0,48.4395,48.4878,48.4395,48.4588,29646.0
2024-09-04 12:00:00,50.08,50.1,50.05,50.07,20074.0,48.4491,48.4685,48.4201,48.4395,20074.0
2024-09-04 12:05:00,50.07,50.08,49.95,49.96,44941.0,48.4395,48.4491,48.3234,48.333,44941.0
2024-09-04 12:10:00,49.96,49.98,49.93,49.95,18800.0,48.333,48.3524,48.304,48.3234,18800.0
2024-09-04 12:15:00,49.95,49.95,49.91,49.93,30543.0,48.3234,48.3234,48.2847,48.304,30543.0
2024-09-04 12:20:00,49.93,49.93,49.86,49.91,39262.0,48.304,48.304,48.2363,48.2847,39262.0
2024-09-04 12:25:00,49.91,49.96,49.9,49.91,30826.0,48.2847,48.333,48.275,48.2847,30826.0
2024-09-04 12:30:00,49.92,49.98,49.91,49.98,22946.0,48.2943,48.3524,48.2847,48.3524,22946.0
2024-09-04 12:35:00,49.98,50.0,49.95,49.96,25166.0,48.3524,48.3717,48.3234,48.333,25166.0
2024-09-04 12:40:00,49.96,49.96,49.84,49.84,38662.0,48.333,48.333,48.2169,48.2169,38662.0
2024-09-04 12:45:00,49.84,49.92,49.84,49.9,27768.0,48.2169,48.2943,48.2169,48.275,27768.0
2024-09-04 12:50:00,49.9,49.9,49.84,49.84,30397.0,48.275,48.275,48.2169,48.2169,30397.0
2024-09-04 12:55:00,49.84,49.87,49.81,49.82,20980.0,48.2169,48.246,48.1879,48.1976,20980.0
2024-09-04 13:00:00,49.82,49.83,49.77,49.78,32020.0,48.1976,48.2073,48.1492,48.1589,32020.0
2024-09-04 13:05:00,49.78,49.88,49.77,49.88,26469.0,48.1589,48.2556,48.1492,48.2556,26469.0
2024-09-04 13:10:00,49.88,49.89,49.86,49.89,16813.0,48.2556,48.2653,48.2363,48.2653,16813.0
2024-09-04 13:15:00,49.89,49.89,49.8,49.81,34713.0,48.2653,48.2653,48.1782,48.1879,34713.0
2024-09-04 13:20:00,49.8,49.83,49.77,49.77,30439.0,48.1782,48.2073,48.1492,48.1492,30439.0
2024-09-04 13:25:00,49.78,49.82,49.76,49.81,34580.0,48.1589,48.1976,48.1395,48.1879,34580.0
2024-09-04 13:30:00,49.8,49.83,49.79,49.82,32493.0,48.1782,48.2073,48.1686,48.1976,32493.0
2024-09-04 13:35:00,49.81,49.83,49.68,49.69,96478.0,48.1879,48.2073,48.0622,48.0718,96478.0
2024-09-04 13:40:00,49.69,49.73,49.68,49.73,29049.0,48.0718,48.1105,48.0622,48.1105,29049.0
2024-09-04 13:45:00,49.72,49.75,49.72,49.73,40338.0,48.1008,48.1299,48.1008,48.1105,40338.0
2024-09-04 13:50:00,49.73,49.77,49.68,49.73,34958.0,48.1105,48.1492,48.0622,48.1105,34958.0
2024-09-04 13:55:00,49.74,49.78,49.72,49.78,19385.0,48.1202,48.1589,48.1008,48.1589,19385.0
2024-09-04 14:00:00,49.78,49.8,49.71,49.71,25694.0,48.1589,48.1782,48.0912,48.0912,25694.0
2024-09-04 14:05:00,49.72,49.75,49.68,49.69,45817.0,48.1008,48.1299,48.0622,48.0718,45817.0
2024-09-04 14:10:00,49.69,49.71,49.68,49.7,26026.0,48.0718,48.0912,48.0622,48.0815,26026.0
2024-09-04 14:15:00,49.71,49.78,49.71,49.78,39313.0,48.0912,48.1589,48.0912,48.1589,39313.0
2024-09-04 14:20:00,49.78,49.78,49.71,49.72,26964.0,48.1589,48.1589,48.0912,48.1008,26964.0
2024-09-04 14:25:00,49.72,49.76,49.71,49.73,26214.0,48.1008,48.1395,48.0912,48.1105,26214.0
2024-09-04 14:30:00,49.73,49.75,49.71,49.72,22274.0,48.1105,48.1299,48.0912,48.1008,22274.0
2024-09-04 14:35:00,49.72,49.77,49.69,49.69,34428.0,48.1008,48.1492,48.0718,48.0718,34428.0
2024-09-04 14:40:00,49.69,49.71,49.68,49.7,28281.0,48.0718,48.0912,48.0622,48.0815,28281.0
2024-09-04 14:45:00,49.69,49.76,49.69,49.75,35278.0,48.0718,48.1395,48.0718,48.1299,35278.0
2024-09-04 14:50:00,49.74,49.76,49.72,49.76,29282.0,48.1202,48.1395,48.1008,48.1395,29282.0
2024-09-04 14:55:00,49.75,49.77,49.69,49.7,29065.0,48.1299,48.1492,48.0718,48.0815,29065.0
2024-09-04 15:00:00,49.71,49.71,49.64,49.65,27002.0,48.0912,48.0912,48.0235,48.0331,27002.0
2024-09-04 15:05:00,49.65,49.67,49.62,49.65,29476.0,48.0331,48.0525,48.0041,48.0331,29476.0
2024-09-04 15:10:00,49.65,49.65,49.6,49.64,41262.0,48.0331,48.0331,47.9848,48.0235,41262.0
2024-09-04 15:15:00,49.64,49.64,49.59,49.62,30653.0,48.0235,48.0235,47.9751,48.0041,30653.0
2024-09-04 15:20:00,49.62,49.65,49.6,49.65,54821.0,48.0041,48.0331,47.9848,48.0331,54821.0
2024-09-04 15:25:00,49.65,49.69,49.63,49.68,61642.0,48.0331,48.0718,48.0138,48.0622,61642.0
2024-09-04 15:30:00,49.69,49.69,49.55,49.59,120377.0,48.0718,48.0718,47.9364,47.9751,120377.0
2024-09-04 15:35:00,49.58,49.62,49.57,49.59,34113.0,47.9654,48.0041,47.9557,47.9751,34113.0
2024-09-04 15:40:00,49.59,49.6,49.54,49.59,58227.0,47.9751,47.9848,47.9267,47.9751,58227.0
2024-09-04 15:45:00,49.59,49.71,49.58,49.71,112180.0,47.9751,48.0912,47.9654,48.0912,112180.0
2024-09-04 15:50:00,49.72,49.83,49.65,49.83,195029.0,48.1008,48.2073,48.0331,48.2073,195029.0
2024-09-04 15:55:00,49.83,50.02,49.83,49.95,606025.0,48.2073,48.3911,48.2073,48.3234,606025.0
2024-09-05 09:30:00,50.08,50.14,49.91,49.93,126529.0,48.4491,48.5072,48.2847,48.304,126529.0
2024-09-05 09:35:00,49.94,49.94,49.81,49.88,62136.0,48.3137,48.3137,48.1879,48.2556,62136.0
2024-09-05 09:40:00,49.86,49.88,49.7,49.72,81511.0,48.2363,48.2556,48.0815,48.1008,81511.0
2024-09-05 09:45:00,49.73,49.75,49.58,49.65,63015.0,48.1105,48.1299,47.9654,48.0331,63015.0
2024-09-05 09:50:00,49.65,49.71,49.61,49.68,39556.0,48.0331,48.0912,47.9944,48.0622,39556.0
2024-09-05 09:55:00,49.67,49.67,49.43,49.47,50650.0,48.0525,48.0525,47.8203,47.859,50650.0
2024-09-05 10:00:00,49.46,49.53,49.41,49.44,85142.0,47.8493,47.917,47.8009,47.83,85142.0
2024-09-05 10:05:00,49.45,49.55,49.43,49.52,45686.0,47.8396,47.9364,47.8203,47.9074,45686.0
2024-09-05 10:10:00,49.52,49.55,49.48,49.5,79990.0,47.9074,47.9364,47.8687,47.888,79990.0
2024-09-05 10:15:00,49.49,49.58,49.47,49.58,61566.0,47.8783,47.9654,47.859,47.9654,61566.0
2024-09-05 10:20:00,49.58,49.6,49.53,49.59,52442.0,47.9654,47.9848,47.917,47.9751,52442.0
2024-09-05 10:25:00,49.59,49.67,49.59,49.65,46867.0,47.9751,48.0525,47.9751,48.0331,46867.0
2024-09-05 10:30:00,49.65,49.7,49.63,49.68,41979.0,48.0331,48.0815,48.0138,48.0622,41979.0
2024-09-05 10:35:00,49.66,49.73,49.65,49.66,35368.0,48.0428,48.1105,48.0331,48.0428,35368.0
2024-09-05 10:40:00,49.65,49.66,49.55,49.55,35444.0,48.0331,48.0428,47.9364,47.9364,35444.0
2024-09-05 10:45:00,49.56,49.57,49.5,49.5,50149.0,47.9461,47.9557,47.888,47.888,50149.0
2024-09-05 10:50:00,49.5,49.55,49.49,49.53,65494.0,47.888,47.9364,47.8783,47.917,65494.0
2024-09-05 10:55:00,49.54,49.59,49.52,49.53,51581.0,47.9267,47.9751,47.9074,47.917,51581.0
2024-09-05 11:00:00,49.53,49.61,49.49,49.59,82295.0,47.917,47.9944,47.8783,47.9751,82295.0
2024-09-05 11:05:00,49.58,49.64,49.55,49.62,29675.0,47.9654,48.0235,47.9364,48.0041,29675.0
2024-09-05 11:10:00,49.62,49.66,49.59,49.63,53412.0,48.0041,48.0428,47.9751,48.0138,53412.0
2024-09-05 11:15:00,49.63,49.64,49.56,49.56,56818.0,48.0138,48.0235,47.9461,47.9461,56818.0
2024-09-05 11:20:00,49.57,49.61,49.43,49.47,65141.0,47.9557,47.9944,47.8203,47.859,65141.0
2024-09-05 11:25:00,49.47,49.55,49.46,49.5,63906.0,47.859,47.9364,47.8493,47.888,63906.0
2024-09-05 11:30:00,49.5,49.56,49.49,49.52,49075.0,47.888,47.9461,47.8783,47.9074,49075.0
2024-09-05 11:35:00,49.52,49.54,49.47,49.48,30779.0,47.9074,47.9267,47.859,47.8687,30779.0
2024-09-05 11:40:00,49.48,49.53,49.46,49.53,41406.0,47.8687,47.917,47.8493,47.917,41406.0
2024-09-05 11:45:00,49.53,49.56,49.49,49.53,42466.0,47.917,47.9461,47.8783,47.917,42466.0
2024-09-05 11:50:00,49.52,49.52,49.48,49.48,41510.0,47.9074,47.9074,47.8687,47.8687,41510.0
2024-09-05 11:55:00,49.48,49.52,49.45,49.48,29171.0,47.8687,47.9074,47.8396,47.8687,29171.0
2024-09-05 12:00:00,49.48,49.48,49.36,49.41,80873.0,47.8687,47.8687,47.7526,47.8009,80873.0
2024-09-05 12:05:00,49.4,49.4,49.34,49.34,21463.0,47.7913,47.7913,47.7332,47.7332,21463.0
2024-09-05 12:10:00,49.34,49.36,49.29,49.3,21023.0,47.7332,47.7526,47.6849,47.6945,21023.0
2024-09-05 12:15:00,49.3,49.31,49.23,49.29,27140.0,47.6945,47.7042,47.6268,47.6849,27140.0
2024-09-05 12:20:00,49.29,49.35,49.28,49.32,23663.0,47.6849,47.7429,47.6752,47.7139,23663.0
2024-09-05 12:25:00,49.33,49.38,49.32,49.36,26126.0,47.7236,47.7719,47.7139,47.7526,26126.0
2024-09-05 12:30:00,49.37,49.44,49.34,49.43,26333.0,47.7622,47.83,47.7332,47.8203,26333.0
2024-09-05 12:35:00,49.43,49.45,49.4,49.44,18813.0,47.8203,47.8396,47.7913,47.83,18813.0
2024-09-05 12:40:00,49.44,49.48,49.42,49.48,32953.0,47.83,47.8687,47.8106,47.8687,32953.0
2024-09-05 12:45:00,49.48,49.48,49.4,49.42,42472.0,47.8687,47.8687,47.7913,47.8106,42472.0
2024-09-05 12:50:00,49.43,49.5,49.41,49.46,27907.0,47.8203,47.888,47.8009,47.8493,27907.0
2024-09-05 12:55:00,49.46,49.5,49.45,49.46,18950.0,47.8493,47.888,47.8396,47.8493,18950.0
2024-09-05 13:00:00,49.45,49.5,49.44,49.5,20405.0,47.8396,47.888,47.83,47.888,20405.0
2024-09-05 13:05:00,49.49,49.55,49.45,49.55,39571.0,47.8783,47.9364,47.8396,47.9364,39571.0
2024-09-05 13:10:00,49.55,49.58,49.54,49.55,31961.0,47.9364,47.9654,47.9267,47.9364,31961.0
2024-09-05 13:15:00,49.55,49.62,49.54,49.61,33147.0,47.9364,48.0041,47.9267,47.9944,33147.0
2024-09-05 13:20:00,49.62,49.7,49.61,49.7,48736.0,48.0041,48.0815,47.9944,48.0815,48736.0
2024-09-05 13:25:00,49.7,49.74,49.69,49.7,39640.0,48.0815,48.1202,48.0718,48.0815,39640.0
2024-09-05 13:30:00,49.7,49.72,49.69,49.71,34946.0,48.0815,48.1008,48.0718,48.0912,34946.0
2024-09-05 13:35:00,49.7,49.87,49.7,49.86,70685.0,48.0815,48.246,48.0815,48.2363,70685.0
2024-09-05 13:40:00,49.87,50.0,49.87,50.0,53525.0,48.246,48.3717,48.246,48.3717,53525.0
2024-09-05 13:45:00,50.0,50.0,49.91,49.96,64979.0,48.3717,48.3717,48.2847,48.333,64979.0
2024-09-05 13:50:00,49.96,49.98,49.93,49.95,38676.0,48.333,48.3524,48.304,48.3234,38676.0
2024-09-05 13:55:00,49.95,50.07,49.94,50.05,60965.0,48.3234,48.4395,48.3137,48.4201,60965.0
2024-09-05 14:00:00,50.06,50.1,50.03,50.05,102689.0,48.4298,48.4685,48.4008,48.4201,102689.0
2024-09-05 14:05:00,50.05,50.14,50.01,50.12,45578.0,48.4201,48.5072,48.3814,48.4878,45578.0
2024-09-05 14:10:00,50.12,50.18,50.06,50.15,72320.0,48.4878,48.5459,48.4298,48.5168,72320.0
2024-09-05 14:15:00,50.15,50.16,50.1,50.16,58960.0,48.5168,48.5265,48.4685,48.5265,58960.0
2024-09-05 14:20:00,50.16,50.18,50.14,50.17,54746.0,48.5265,48.5459,48.5072,48.5362,54746.0
2024-09-05 14:25:00,50.18,50.24,50.16,50.21,76090.0,48.5459,48.6039,48.5265,48.5749,76090.0
2024-09-05 14:30:00,50.21,50.21,50.15,50.2,45757.0,48.5749,48.5749,48.5168,48.5652,45757.0
2024-09-05 14:35:00,50.21,50.22,50.15,50.16,40177.0,48.5749,48.5846,48.5168,48.5265,40177.0
2024-09-05 14:40:00,50.16,50.18,50.13,50.17,46917.0,48.5265,48.5459,48.4975,48.5362,46917.0
2024-09-05 14:45:00,50.18,50.19,50.15,50.16,43732.0,48.5459,48.5555,48.5168,48.5265,43732.0
2024-09-05 14:50:00,50.16,50.24,50.16,50.2,41090.0,48.5265,48.6039,48.5265,48.5652,41090.0
2024-09-05 14:55:00,50.21,50.21,50.14,50.16,49106.0,48.5749,48.5749,48.5072,48.5265,49106.0
2024-09-05 15:00:00,50.15,50.15,50.11,50.13,51492.0,48.5168,48.5168,48.4781,48.4975,51492.0
2024-09-05 15:05:00,50.13,50.16,50.11,50.16,40564.0,48.4975,48.5265,48.4781,48.5265,40564.0
2024-09-05 15:10:00,50.16,50.16,50.09,50.09,31106.0,48.5265,48.5265,48.4588,48.4588,31106.0
2024-09-05 15:15:00,50.09,50.1,49.96,49.98,41959.0,48.4588,48.4685,48.333,48.3524,41959.0
2024-09-05 15:20:00,49.98,50.01,49.95,49.95,45180.0,48.3524,48.3814,48.3234,48.3234,45180.0
2024-09-05 15:25:00,49.94,49.94,49.78,49.79,97031.0,48.3137,48.3137,48.1589,48.1686,97031.0
2024-09-05 15:30:00,49.79,49.81,49.71,49.72,129922.0,48.1686,48.1879,48.0912,48.1008,129922.0
2024-09-05 15:35:00,49.72,49.72,49.65,49.69,98229.0,48.1008,48.1008,48.0331,48.0718,98229.0
2024-09-05 15:40:00,49.68,49.68,49.6,49.62,68253.0,48.0622,48.0622,47.9848,48.0041,68253.0
2024-09-05 15:45:00,49.62,49.73,49.61,49.72,146698.0,48.0041,48.1105,47.9944,48.1008,146698.0
2024-09-05 15:50:00,49.72,49.74,49.63,49.66,181599.0,48.1008,48.1202,48.0138,48.0428,181599.0
2024-09-05 15:55:00,49.66,49.8,49.61,49.8,896694.0,48.0428,48.1782,47.9944,48.1782,896694.0
2024-09-06 09:30:00,49.79,50.03,49.69,50.01,157277.0,48.1686,48.4008,48.0718,48.3814,157277.0
2024-09-06 09:35:00,49.98,49.98,49.74,49.81,105223.0,48.3524,48.3524,48.1202,48.1879,105223.0
2024-09-06 09:40:00,49.8,49.82,49.61,49.65,69887.0,48.1782,48.1976,47.9944,48.0331,69887.0
2024-09-06 09:45:00,49.64,49.82,49.61,49.77,62993.0,48.0235,48.1976,47.9944,48.1492,62993.0
2024-09-06 09:50:00,49.76,49.77,49.64,49.65,61430.0,48.1395,48.1492,48.0235,48.0331,61430.0
2024-09-06 09:55:00,49.64,49.67,49.51,49.67,40072.0,48.0235,48.0525,47.8977,48.0525,40072.0
2024-09-06 10:00:00,49.67,49.7,49.44,49.45,83576.0,48.0525,48.0815,47.83,47.8396,83576.0
2024-09-06 10:05:00,49.45,49.45,49.3,49.38,49144.0,47.8396,47.8396,47.6945,47.7719,49144.0
2024-09-06 10:10:00,49.37,49.39,49.27,49.37,121284.0,47.7622,47.7816,47.6655,47.7622,121284.0
2024-09-06 10:15:00,49.36,49.41,49.27,49.34,93583.0,47.7526,47.8009,47.6655,47.7332,93583.0
2024-09-06 10:20:00,49.34,49.38,49.28,49.34,40905.0,47.7332,47.7719,47.6752,47.7332,40905.0
2024-09-06 10:25:00,49.35,49.36,49.17,49.18,64581.0,47.7429,47.7526,47.5688,47.5784,64581.0
2024-09-06 10:30:00,49.18,49.23,49.14,49.19,71546.0,47.5784,47.6268,47.5397,47.5881,71546.0
2024-09-06 10:35:00,49.19,49.2,49.04,49.04,63038.0,47.5881,47.5978,47.443,47.443,63038.0
2024-09-06 10:40:00,49.05,49.19,49.04,49.11,91658.0,47.4527,47.5881,47.443,47.5107,91658.0
2024-09-06 10:45:00,49.11,49.12,48.97,49.03,72746.0,47.5107,47.5204,47.3753,47.4333,72746.0
2024-09-06 10:50:00,49.02,49.06,48.98,49.04,65825.0,47.4236,47.4623,47.3849,47.443,65825.0
2024-09-06 10:55:00,49.03,49.14,49.01,49.03,70569.0,47.4333,47.5397,47.414,47.4333,70569.0
2024-09-06 11:00:00,49.04,49.25,49.03,49.18,87889.0,47.443,47.6462,47.4333,47.5784,87889.0
2024-09-06 11:05:00,49.16,49.19,49.06,49.09,83879.0,47.5591,47.5881,47.4623,47.4914,83879.0
2024-09-06 11:10:00,49.1,49.13,48.97,48.97,87228.0,47.501,47.5301,47.3753,47.3753,87228.0
2024-09-06 11:15:00,48.97,49.06,48.97,48.99,69753.0,47.3753,47.4623,47.3753,47.3946,69753.0
2024-09-06 11:20:00,48.98,49.03,48.96,48.98,78209.0,47.3849,47.4333,47.3656,47.3849,78209.0
2024-09-06 11:25:00,48.97,49.1,48.97,49.09,58948.0,47.3753,47.501,47.3753,47.4914,58948.0
2024-09-06 11:30:00,49.09,49.09,48.98,49.03,72722.0,47.4914,47.4914,47.3849,47.4333,72722.0
2024-09-06 11:35:00,49.03,49.04,49.0,49.03,46858.0,47.4333,47.443,47.4043,47.4333,46858.0
2024-09-06 11:40:00,49.04,49.04,48.98,49.0,37407.0,47.443,47.443,47.3849,47.4043,37407.0
2024-09-06 11:45:00,49.01,49.01,48.88,48.88,55390.0,47.414,47.414,47.2882,47.2882,55390.0
2024-09-06 11:50:00,48.88,48.88,48.82,48.84,84567.0,47.2882,47.2882,47.2302,47.2495,84567.0
2024-09-06 11:55:00,48.84,48.89,48.83,48.86,88889.0,47.2495,47.2979,47.2398,47.2689,88889.0
2024-09-06 12:00:00,48.85,48.95,48.84,48.93,60743.0,47.2592,47.3559,47.2495,47.3366,60743.0
2024-09-06 12:05:00,48.93,48.94,48.87,48.89,96123.0,47.3366,47.3463,47.2785,47.2979,96123.0
2024-09-06 12:10:00,48.89,48.89,48.84,48.88,53372.0,47.2979,47.2979,47.2495,47.2882,53372.0
2024-09-06 12:15:00,48.87,48.87,48.77,48.77,133313.0,47.2785,47.2785,47.1818,47.1818,133313.0
2024-09-06 12:20:00,48.77,48.79,48.63,48.65,91897.0,47.1818,47.2011,47.0463,47.0657,91897.0
2024-09-06 12:25:00,48.64,48.67,48.57,48.6,50365.0,47.056,47.085,46.9883,47.0173,50365.0
2024-09-06 12:30:00,48.59,48.61,48.56,48.59,42261.0,47.0076,47.027,46.9786,47.0076,42261.0
2024-09-06 12:35:00,48.59,48.61,48.55,48.55,65063.0,47.0076,47.027,46.969,46.969,65063.0
2024-09-06 12:40:00,48.55,48.62,48.53,48.61,77115.0,46.969,47.0367,46.9496,47.027,77115.0
2024-09-06 12:45:00,48.6,48.74,48.59,48.72,85718.0,47.0173,47.1528,47.0076,47.1334,85718.0
2024-09-06 12:50:00,48.72,48.76,48.67,48.71,55401.0,47.1334,47.1721,47.085,47.1237,55401.0
2024-09-06 12:55:00,48.7,48.71,48.66,48.69,21002.0,47.1141,47.1237,47.0754,47.1044,21002.0
2024-09-06 13:00:00,48.69,48.7,48.63,48.65,36750.0,47.1044,47.1141,47.0463,47.0657,36750.0
2024-09-06 13:05:00,48.65,48.65,48.59,48.63,26242.0,47.0657,47.0657,47.0076,47.0463,26242.0
2024-09-06 13:10:00,48.62,48.71,48.61,48.69,31843.0,47.0367,47.1237,47.027,47.1044,31843.0
2024-09-06 13:15:00,48.69,48.69,48.63,48.63,42717.0,47.1044,47.1044,47.0463,47.0463,42717.0
2024-09-06 13:20:00,48.64,48.74,48.6,48.71,57929.0,47.056,47.1528,47.0173,47.1237,57929.0
2024-09-06 13:25:00,48.71,48.72,48.67,48.7,33828.0,47.1237,47.1334,47.085,47.1141,33828.0
2024-09-06 13:30:00,48.7,48.71,48.67,48.71,46554.0,47.1141,47.1237,47.085,47.1237,46554.0
2024-09-06 13:35:00,48.71,48.75,48.67,48.73,28226.0,47.1237,47.1624,47.085,47.1431,28226.0
2024-09-06 13:40:00,48.73,48.81,48.73,48.81,24626.0,47.1431,47.2205,47.1431,47.2205,24626.0
2024-09-06 13:45:00,48.8,48.83,48.79,48.8,27479.0,47.2108,47.2398,47.2011,47.2108,27479.0
2024-09-06 13:50:00,48.8,48.84,48.78,48.83,48809.0,47.2108,47.2495,47.1915,47.2398,48809.0
2024-09-06 13:55:00,48.83,48.87,48.79,48.8,32740.0,47.2398,47.2785,47.2011,47.2108,32740.0
2024-09-06 14:00:00,48.8,48.8,48.71,48.72,57042.0,47.2108,47.2108,47.1237,47.1334,57042.0
2024-09-06 14:05:00,48.72,48.73,48.67,48.71,55543.0,47.1334,47.1431,47.085,47.1237,55543.0
2024-09-06 14:10:00,48.71,48.72,48.65,48.67,47559.0,47.1237,47.1334,47.0657,47.085,47559.0
2024-09-06 14:15:00,48.67,48.71,48.65,48.71,81939.0,47.085,47.1237,47.0657,47.1237,81939.0
2024-09-06 14:20:00,48.71,48.71,48.6,48.61,86425.0,47.1237,47.1237,47.0173,47.027,86425.0
2024-09-06 14:25:00,48.61,48.7,48.6,48.69,56081.0,47.027,47.1141,47.0173,47.1044,56081.0
2024-09-06 14:30:00,48.68,48.71,48.62,48.63,47907.0,47.0947,47.1237,47.0367,47.0463,47907.0
2024-09-06 14:35:00,48.63,48.67,48.62,48.65,58375.0,47.0463,47.085,47.0367,47.0657,58375.0
2024-09-06 14:40:00,48.65,48.68,48.58,48.59,39285.0,47.0657,47.0947,46.998,47.0076,39285.0
2024-09-06 14:45:00,48.59,48.62,48.58,48.62,51767.0,47.0076,47.0367,46.998,47.0367,51767.0
2024-09-06 14:50:00,48.62,48.62,48.57,48.59,30874.0,47.0367,47.0367,46.9883,47.0076,30874.0
2024-09-06 14:55:00,48.58,48.59,48.55,48.57,64889.0,46.998,47.0076,46.969,46.9883,64889.0
2024-09-06 15:00:00,48.58,48.59,48.54,48.55,57882.0,46.998,47.0076,46.9593,46.969,57882.0
2024-09-06 15:05:00,48.55,48.62,48.53,48.61,260608.0,46.969,47.0367,46.9496,47.027,260608.0
2024-09-06 15:10:00,48.61,48.64,48.57,48.62,90677.0,47.027,47.056,46.9883,47.0367,90677.0
2024-09-06 15:15:00,48.62,48.63,48.59,48.59,91579.0,47.0367,47.0463,47.0076,47.0076,91579.0
2024-09-06 15:20:00,48.6,48.62,48.58,48.61,59458.0,47.0173,47.0367,46.998,47.027,59458.0
2024-09-06 15:25:00,48.61,48.72,48.59,48.71,88375.0,47.027,47.1334,47.0076,47.1237,88375.0
2024-09-06 15:30:00,48.71,48.77,48.66,48.67,91212.0,47.1237,47.1818,47.0754,47.085,91212.0
2024-09-06 15:35:00,48.67,48.68,48.56,48.58,130420.0,47.085,47.0947,46.9786,46.998,130420.0
2024-09-06 15:40:00,48.57,48.63,48.56,48.61,117996.0,46.9883,47.0463,46.9786,47.027,117996.0
2024-09-06 15:45:00,48.62,48.74,48.59,48.71,146605.0,47.0367,47.1528,47.0076,47.1237,146605.0
2024-09-06 15:50:00,48.7,48.72,48.59,48.66,228064.0,47.1141,47.1334,47.0076,47.0754,228064.0
2024-09-06 15:55:00,48.66,48.76,48.64,48.72,893665.0,47.0754,47.1721,47.056,47.1334,893665.0
2024-09-09 09:30:00,48.72,48.79,48.13,48.14,178034.0,47.1334,47.2011,46.5626,46.5723,178034.0
2024-09-09 09:35:00,48.16,48.2,47.55,47.62,231070.0,46.5917,46.6303,46.0015,46.0692,231070.0
2024-09-09 09:40:00,47.62,47.85,47.56,47.85,118955.0,46.0692,46.2917,46.0112,46.2917,118955.0
2024-09-09 09:45:00,47.88,48.07,47.8,48.0,84664.0,46.3208,46.5046,46.2434,46.4369,84664.0
2024-09-09 09:50:00,48.0,48.1,47.98,48.1,76973.0,46.4369,46.5336,46.4175,46.5336,76973.0
2024-09-09 09:55:00,48.13,48.38,48.07,48.38,47327.0,46.5626,46.8045,46.5046,46.8045,47327.0
2024-09-09 10:00:00,48.39,48.57,48.38,48.55,96714.0,46.8142,46.9883,46.8045,46.969,96714.0
2024-09-09 10:05:00,48.55,48.8,48.54,48.76,47554.0,46.969,47.2108,46.9593,47.1721,47554.0
2024-09-09 10:10:00,48.78,48.91,48.76,48.78,81643.0,47.1915,47.3172,47.1721,47.1915,81643.0
2024-09-09 10:15:00,48.77,48.96,48.74,48.96,87310.0,47.1818,47.3656,47.1528,47.3656,87310.0
2024-09-09 10:20:00,48.95,48.97,48.78,48.8,45372.0,47.3559,47.3753,47.1915,47.2108,45372.0
2024-09-09 10:25:00,48.8,48.94,48.78,48.83,45185.0,47.2108,47.3463,47.1915,47.2398,45185.0
2024-09-09 10:30:00,48.83,48.83,48.73,48.76,79226.0,47.2398,47.2398,47.1431,47.1721,79226.0
2024-09-09 10:35:00,48.76,48.79,48.73,48.75,74126.0,47.1721,47.2011,47.1431,47.1624,74126.0
2024-09-09 10:40:00,48.75,48.76,48.6,48.61,80776.0,47.1624,47.1721,47.0173,47.027,80776.0
2024-09-09 10:45:00,48.61,48.69,48.6,48.66,48684.0,47.027,47.1044,47.0173,47.0754,48684.0
2024-09-09 10:50:00,48.66,48.68,48.61,48.65,117379.0,47.0754,47.0947,47.027,47.0657,117379.0
2024-09-09 10:55:00,48.65,48.7,48.62,48.66,60708.0,47.0657,47.1141,47.0367,47.0754,60708.0
2024-09-09 11:00:00,48.66,48.69,48.58,48.68,61399.0,47.0754,47.1044,46.998,47.0947,61399.0
2024-09-09 11:05:00,48.67,48.72,48.62,48.66,33556.0,47.085,47.1334,47.0367,47.0754,33556.0
2024-09-09 11:10:00,48.67,48.7,48.59,48.67,47587.0,47.085,47.1141,47.0076,47.085,47587.0
2024-09-09 11:15:00,48.66,48.69,48.59,48.59,39795.0,47.0754,47.1044,47.0076,47.0076,39795.0
2024-09-09 11:20:00,48.6,48.75,48.6,48.74,44124.0,47.0173,47.1624,47.0173,47.1528,44124.0
2024-09-09 11:25:00,48.75,48.84,48.68,48.81,72943.0,47.1624,47.2495,47.0947,47.2205,72943.0
2024-09-09 11:30:00,48.82,48.87,48.77,48.86,52208.0,47.2302,47.2785,47.1818,47.2689,52208.0
2024-09-09 11:35:00,48.87,49.06,48.84,49.03,106912.0,47.2785,47.4623,47.2495,47.4333,106912.0
2024-09-09 11:40:00,49.03,49.13,49.02,49.09,34422.0,47.4333,47.5301,47.4236,47.4914,34422.0
2024-09-09 11:45:00,49.09,49.1,49.02,49.07,29733.0,47.4914,47.501,47.4236,47.472,29733.0
2024-09-09 11:50:00,49.06,49.1,49.01,49.02,46734.0,47.4623,47.501,47.414,47.4236,46734.0
2024-09-09 11:55:00,49.03,49.03,48.95,48.97,34273.0,47.4333,47.4333,47.3559,47.3753,34273.0
2024-09-09 12:00:00,48.97,48.97,48.9,48.91,33379.0,47.3753,47.3753,47.3076,47.3172,33379.0
2024-09-09 12:05:00,48.91,48.94,48.84,48.84,208551.0,47.3172,47.3463,47.2495,47.2495,208551.0
2024-09-09 12:10:00,48.84,48.86,48.78,48.83,53050.0,47.2495,47.2689,47.1915,47.2398,53050.0
2024-09-09 12:15:00,48.83,48.88,48.81,48.85,46663.0,47.2398,47.2882,47.2205,47.2592,46663.0
2024-09-09 12:20:00,48.87,48.87,48.83,48.86,35238.0,47.2785,47.2785,47.2398,47.2689,35238.0
2024-09-09 12:25:00,48.86,48.88,48.83,48.87,30552.0,47.2689,47.2882,47.2398,47.2785,30552.0
2024-09-09 12:30:00,48.87,48.88,48.84,48.87,47967.0,47.2785,47.2882,47.2495,47.2785,47967.0
2024-09-09 12:35:00,48.86,49.02,48.85,49.01,32852.0,47.2689,47.4236,47.2592,47.414,32852.0
2024-09-09 12:40:00,49.01,49.02,48.93,48.94,60421.0,47.414,47.4236,47.3366,47.3463,60421.0
2024-09-09 12:45:00,48.94,49.02,48.93,48.95,23668.0,47.3463,47.4236,47.3366,47.3559,23668.0
2024-09-09 12:50:00,48.95,48.96,48.85,48.85,18706.0,47.3559,47.3656,47.2592,47.2592,18706.0
2024-09-09 12:55:00,48.85,48.91,48.84,48.88,20771.0,47.2592,47.3172,47.2495,47.2882,20771.0
2024-09-09 13:00:00,48.88,48.97,48.87,48.95,29597.0,47.2882,47.3753,47.2785,47.3559,29597.0
2024-09-09 13:05:00,48.95,48.95,48.84,48.84,25268.0,47.3559,47.3559,47.2495,47.2495,25268.0
2024-09-09 13:10:00,48.85,48.86,48.83,48.84,41996.0,47.2592,47.2689,47.2398,47.2495,41996.0
2024-09-09 13:15:00,48.84,48.85,48.82,48.84,32229.0,47.2495,47.2592,47.2302,47.2495,32229.0
2024-09-09 13:20:00,48.83,48.84,48.77,48.79,21937.0,47.2398,47.2495,47.1818,47.2011,21937.0
2024-09-09 13:25:00,48.78,48.83,48.77,48.8,28370.0,47.1915,47.2398,47.1818,47.2108,28370.0
2024-09-09 13:30:00,48.8,48.83,48.77,48.82,48062.0,47.2108,47.2398,47.1818,47.2302,48062.0
2024-09-09 13:35:00,48.82,48.85,48.76,48.84,67579.0,47.2302,47.2592,47.1721,47.2495,67579.0
2024-09-09 13:40:00,48.84,48.87,48.79,48.79,111095.0,47.2495,47.2785,47.2011,47.2011,111095.0
2024-09-09 13:45:00,48.81,48.86,48.76,48.76,75792.0,47.2205,47.2689,47.1721,47.1721,75792.0
2024-09-09 13:50:00,48.77,48.77,48.57,48.61,78355.0,47.1818,47.1818,46.9883,47.027,78355.0
2024-09-09 13:55:00,48.61,48.65,48.58,48.64,58611.0,47.027,47.0657,46.998,47.056,58611.0
2024-09-09 14:00:00,48.63,48.69,48.63,48.66,31982.0,47.0463,47.1044,47.0463,47.0754,31982.0
2024-09-09 14:05:00,48.66,48.69,48.62,48.64,47356.0,47.0754,47.1044,47.0367,47.056,47356.0
2024-09-09 14:10:00,48.63,48.64,48.59,48.63,22664.0,47.0463,47.056,47.0076,47.0463,22664.0
2024-09-09 14:15:00,48.63,48.64,48.59,48.62,43980.0,47.0463,47.056,47.0076,47.0367,43980.0
2024-09-09 14:20:00,48.62,48.65,48.61,48.65,38515.0,47.0367,47.0657,47.027,47.0657,38515.0
2024-09-09 14:25:00,48.65,48.65,48.6,48.61,60513.0,47.0657,47.0657,47.0173,47.027,60513.0
2024-09-09 14:30:00,48.61,48.62,48.58,48.61,51853.0,47.027,47.0367,46.998,47.027,51853.0
2024-09-09 14:35:00,48.6,48.61,48.52,48.55,36878.0,47.0173,47.027,46.9399,46.969,36878.0
2024-09-09 14:40:00,48.55,48.62,48.54,48.62,32169.0,46.969,47.0367,46.9593,47.0367,32169.0
2024-09-09 14:45:00,48.62,48.62,48.56,48.57,33421.0,47.0367,47.0367,46.9786,46.9883,33421.0
2024-09-09 14:50:00,48.57,48.6,48.53,48.54,65691.0,46.9883,47.0173,46.9496,46.9593,65691.0
2024-09-09 14:55:00,48.53,48.64,48.53,48.64,62219.0,46.9496,47.056,46.9496,47.056,62219.0
2024-09-09 15:00:00,48.64,48.64,48.59,48.61,54564.0,47.056,47.056,47.0076,47.027,54564.0
2024-09-09 15:05:00,48.61,48.63,48.6,48.62,52248.0,47.027,47.0463,47.0173,47.0367,52248.0
2024-09-09 15:10:00,48.62,48.63,48.59,48.62,62872.0,47.0367,47.0463,47.0076,47.0367,62872.0
2024-09-09 15:15:00,48.62,48.73,48.62,48.73,89389.0,47.0367,47.1431,47.0367,47.1431,89389.0
2024-09-09 15:20:00,48.73,48.73,48.64,48.66,49113.0,47.1431,47.1431,47.056,47.0754,49113.0
2024-09-09 15:25:00,48.66,48.74,48.63,48.73,57257.0,47.0754,47.1528,47.0463,47.1431,57257.0
2024-09-09 15:30:00,48.73,48.85,48.65,48.66,120978.0,47.1431,47.2592,47.0657,47.0754,120978.0
2024-09-09 15:35:00,48.65,48.65,48.6,48.63,58756.0,47.0657,47.0657,47.0173,47.0463,58756.0
2024-09-09 15:40:00,48.62,48.64,48.59,48.61,91409.0,47.0367,47.056,47.0076,47.027,91409.0
2024-09-09 15:45:00,48.62,48.63,48.59,48.62,76998.0,47.0367,47.0463,47.0076,47.0367,76998.0
2024-09-09 15:50:00,48.61,48.63,48.52,48.56,296532.0,47.027,47.0463,46.9399,46.9786,296532.0
2024-09-09 15:55:00,48.56,48.56,48.49,48.52,545633.0,46.9786,46.9786,46.9109,46.9399,545633.0
2024-09-10 09:30:00,48.5,48.55,48.16,48.22,116143.0,46.9206,46.969,46.5917,46.6497,116143.0
2024-09-10 09:35:00,48.23,48.43,48.22,48.43,37104.0,46.6594,46.8529,46.6497,46.8529,37104.0
2024-09-10 09:40:00,48.44,48.49,48.34,48.35,55082.0,46.8625,46.9109,46.7658,46.7755,55082.0
2024-09-10 09:45:00,48.36,48.38,48.21,48.23,118996.0,46.7851,46.8045,46.64,46.6594,118996.0
2024-09-10 09:50:00,48.23,48.3,48.19,48.22,96534.0,46.6594,46.7271,46.6207,46.6497,96534.0
2024-09-10 09:55:00,48.22,48.23,47.97,48.03,94124.0,46.6497,46.6594,46.4078,46.4659,94124.0
2024-09-10 10:00:00,48.04,48.18,48.01,48.16,52888.0,46.4756,46.611,46.4465,46.5917,52888.0
2024-09-10 10:05:00,48.16,48.18,48.11,48.15,30503.0,46.5917,46.611,46.5433,46.582,30503.0
2024-09-10 10:10:00,48.14,48.18,48.06,48.18,43546.0,46.5723,46.611,46.4949,46.611,43546.0
2024-09-10 10:15:00,48.17,48.18,48.13,48.16,34472.0,46.6013,46.611,46.5626,46.5917,34472.0
2024-09-10 10:20:00,48.16,48.16,48.1,48.15,45104.0,46.5917,46.5917,46.5336,46.582,45104.0
2024-09-10 10:25:00,48.15,48.2,48.09,48.14,43607.0,46.582,46.6303,46.5239,46.5723,43607.0
2024-09-10 10:30:00,48.13,48.2,48.07,48.19,53352.0,46.5626,46.6303,46.5046,46.6207,53352.0
2024-09-10 10:35:00,48.19,48.25,48.18,48.23,41821.0,46.6207,46.6787,46.611,46.6594,41821.0
2024-09-10 10:40:00,48.23,48.26,48.22,48.23,31708.0,46.6594,46.6884,46.6497,46.6594,31708.0
2024-09-10 10:45:00,48.23,48.26,48.21,48.25,32509.0,46.6594,46.6884,46.64,46.6787,32509.0
2024-09-10 10:50:00,48.24,48.26,48.2,48.23,36939.0,46.669,46.6884,46.6303,46.6594,36939.0
2024-09-10 10:55:00,48.22,48.24,48.19,48.23,72549.0,46.6497,46.669,46.6207,46.6594,72549.0
2024-09-10 11:00:00,48.23,48.31,48.23,48.3,58006.0,46.6594,46.7368,46.6594,46.7271,58006.0
2024-09-10 11:05:00,48.3,48.31,48.23,48.3,48173.0,46.7271,46.7368,46.6594,46.7271,48173.0
2024-09-10 11:10:00,48.31,48.38,48.31,48.36,25785.0,46.7368,46.8045,46.7368,46.7851,25785.0
2024-09-10 11:15:00,48.36,48.44,48.33,48.41,43506.0,46.7851,46.8625,46.7561,46.8335,43506.0
2024-09-10 11:20:00,48.41,48.46,48.37,48.45,34900.0,46.8335,46.8819,46.7948,46.8722,34900.0
2024-09-10 11:25:00,48.45,48.48,48.44,48.45,25634.0,46.8722,46.9012,46.8625,46.8722,25634.0
2024-09-10 11:30:00,48.46,48.5,48.42,48.43,49101.0,46.8819,46.9206,46.8432,46.8529,49101.0
2024-09-10 11:35:00,48.43,48.47,48.4,48.46,30986.0,46.8529,46.8916,46.8238,46.8819,30986.0
2024-09-10 11:40:00,48.47,48.52,48.46,48.52,30862.0,46.8916,46.9399,46.8819,46.9399,30862.0
2024-09-10 11:45:00,48.52,48.52,48.48,48.49,30402.0,46.9399,46.9399,46.9012,46.9109,30402.0
2024-09-10 11:50:00,48.49,48.5,48.44,48.48,38787.0,46.9109,46.9206,46.8625,46.9012,38787.0
2024-09-10 11:55:00,48.48,48.52,48.45,48.52,54313.0,46.9012,46.9399,46.8722,46.9399,54313.0
2024-09-10 12:00:00,48.52,48.56,48.41,48.5,109057.0,46.9399,46.9786,46.8335,46.9206,109057.0
2024-09-10 12:05:00,48.48,48.52,48.45,48.45,158479.0,46.9012,46.9399,46.8722,46.8722,158479.0
2024-09-10 12:10:00,48.45,48.47,48.33,48.43,128442.0,46.8722,46.8916,46.7561,46.8529,128442.0
2024-09-10 12:15:00,48.43,48.45,48.34,48.37,99530.0,46.8529,46.8722,46.7658,46.7948,99530.0
2024-09-10 12:20:00,48.36,48.44,48.32,48.44,89626.0,46.7851,46.8625,46.7464,46.8625,89626.0
2024-09-10 12:25:00,48.44,48.55,48.41,48.51,77189.0,46.8625,46.969,46.8335,46.9303,77189.0
2024-09-10 12:30:00,48.5,48.55,48.49,48.55,27285.0,46.9206,46.969,46.9109,46.969,27285.0
2024-09-10 12:35:00,48.53,48.63,48.53,48.61,117138.0,46.9496,47.0463,46.9496,47.027,117138.0
2024-09-10 12:40:00,48.6,48.63,48.53,48.53,33200.0,47.0173,47.0463,46.9496,46.9496,33200.0
2024-09-10 12:45:00,48.54,48.55,48.46,48.51,16924.0,46.9593,46.969,46.8819,46.9303,16924.0
2024-09-10 12:50:00,48.51,48.63,48.48,48.63,50031.0,46.9303,47.0463,46.9012,47.0463,50031.0
2024-09-10 12:55:00,48.63,48.65,48.57,48.58,39187.0,47.0463,47.0657,46.9883,46.998,39187.0
2024-09-10 13:00:00,48.58,48.58,48.53,48.56,15696.0,46.998,46.998,46.9496,46.9786,15696.0
2024-09-10 13:05:00,48.57,48.62,48.56,48.62,12605.0,46.9883,47.0367,46.9786,47.0367,12605.0
2024-09-10 13:10:00,48.62,48.73,48.61,48.73,40133.0,47.0367,47.1431,47.027,47.1431,40133.0
2024-09-10 13:15:00,48.72,48.8,48.7,48.79,45947.0,47.1334,47.2108,47.1141,47.2011,45947.0
2024-09-10 13:20:00,48.79,48.86,48.75,48.85,16443.0,47.2011,47.2689,47.1624,47.2592,16443.0
2024-09-10 13:25:00,48.84,48.84,48.78,48.83,29383.0,47.2495,47.2495,47.1915,47.2398,29383.0
2024-09-10 13:30:00,48.82,48.94,48.81,48.94,187810.0,47.2302,47.3463,47.2205,47.3463,187810.0
2024-09-10 13:35:00,48.94,49.16,48.89,49.13,458294.0,47.3463,47.5591,47.2979,47.5301,458294.0
2024-09-10 13:40:00,49.13,49.2,49.11,49.14,77643.0,47.5301,47.5978,47.5107,47.5397,77643.0
2024-09-10 13:45:00,49.14,49.16,49.07,49.12,48546.0,47.5397,47.5591,47.472,47.5204,48546.0
2024-09-10 13:50:00,49.12,49.17,49.07,49.09,34410.0,47.5204,47.5688,47.472,47.4914,34410.0
2024-09-10 13:55:00,49.08,49.12,49.04,49.04,16403.0,47.4817,47.5204,47.443,47.443,16403.0
2024-09-10 14:00:00,49.05,49.11,49.0,49.01,45214.0,47.4527,47.5107,47.4043,47.414,45214.0
2024-09-10 14:05:00,49.0,49.0,48.94,48.97,36813.0,47.4043,47.4043,47.3463,47.3753,36813.0
2024-09-10 14:10:00,48.98,48.99,48.9,48.93,26225.0,47.3849,47.3946,47.3076,47.3366,26225.0
2024-09-10 14:15:00,48.93,48.95,48.91,48.93,33677.0,47.3366,47.3559,47.3172,47.3366,33677.0
2024-09-10 14:20:00,48.94,49.04,48.9,49.01,39666.0,47.3463,47.443,47.3076,47.414,39666.0
2024-09-10 14:25:00,49.02,49.1,48.99,49.09,78326.0,47.4236,47.501,47.3946,47.4914,78326.0
2024-09-10 14:30:00,49.08,49.24,49.06,49.2,96736.0,47.4817,47.6365,47.4623,47.5978,96736.0
2024-09-10 14:35:00,49.2,49.32,49.19,49.29,121932.0,47.5978,47.7139,47.5881,47.6849,121932.0
2024-09-10 14:40:00,49.3,49.3,49.18,49.19,35702.0,47.6945,47.6945,47.5784,47.5881,35702.0
2024-09-10 14:45:00,49.19,49.24,49.13,49.15,41252.0,47.5881,47.6365,47.5301,47.5494,41252.0
2024-09-10 14:50:00,49.16,49.2,49.13,49.15,40037.0,47.5591,47.5978,47.5301,47.5494,40037.0
2024-09-10 14:55:00,49.15,49.19,49.13,49.16,37772.0,47.5494,47.5881,47.5301,47.5591,37772.0
2024-09-10 15:00:00,49.16,49.19,49.13,49.16,38042.0,47.5591,47.5881,47.5301,47.5591,38042.0
2024-09-10 15:05:00,49.16,49.22,49.16,49.22,24150.0,47.5591,47.6171,47.5591,47.6171,24150.0
2024-09-10 15:10:00,49.21,49.22,49.17,49.21,29904.0,47.6075,47.6171,47.5688,47.6075,29904.0
2024-09-10 15:15:00,49.21,49.25,49.2,49.23,54700.0,47.6075,47.6462,47.5978,47.6268,54700.0
2024-09-10 15:20:00,49.23,49.25,49.22,49.22,32677.0,47.6268,47.6462,47.6171,47.6171,32677.0
2024-09-10 15:25:00,49.22,49.24,49.19,49.21,53441.0,47.6171,47.6365,47.5881,47.6075,53441.0
2024-09-10 15:30:00,49.22,49.22,49.11,49.16,58012.0,47.6171,47.6171,47.5107,47.5591,58012.0
2024-09-10 15:35:00,49.16,49.21,49.14,49.15,54439.0,47.5591,47.6075,47.5397,47.5494,54439.0
2024-09-10 15:40:00,49.15,49.16,49.12,49.12,50855.0,47.5494,47.5591,47.5204,47.5204,50855.0
2024-09-10 15:45:00,49.12,49.19,49.1,49.14,101036.0,47.5204,47.5881,47.501,47.5397,101036.0
2024-09-10 15:50:00,49.13,49.29,49.1,49.23,241273.0,47.5301,47.6849,47.501,47.6268,241273.0
2024-09-10 15:55:00,49.23,49.32,49.22,49.29,530414.0,47.6268,47.7139,47.6171,47.6849,530414.0
2024-09-11 09:30:00,49.11,49.19,48.72,48.75,111707.0,47.5107,47.5881,47.1334,47.1624,111707.0
2024-09-11 09:35:00,48.77,48.77,48.65,48.68,21734.0,47.1818,47.1818,47.0657,47.0947,21734.0
2024-09-11 09:40:00,48.66,48.67,48.49,48.49,27291.0,47.0754,47.085,46.9109,46.9109,27291.0
2024-09-11 09:45:00,48.5,48.67,48.47,48.64,69845.0,46.9206,47.085,46.8916,47.056,69845.0
2024-09-11 09:50:00,48.63,48.74,48.62,48.71,51693.0,47.0463,47.1528,47.0367,47.1237,51693.0
2024-09-11 09:55:00,48.7,48.71,48.44,48.45,43366.0,47.1141,47.1237,46.8625,46.8722,43366.0
2024-09-11 10:00:00,48.45,48.53,48.42,48.46,101450.0,46.8722,46.9496,46.8432,46.8819,101450.0
2024-09-11 10:05:00,48.46,48.63,48.45,48.62,47883.0,46.8819,47.0463,46.8722,47.0367,47883.0
2024-09-11 10:10:00,48.61,48.63,48.53,48.54,63069.0,47.027,47.0463,46.9496,46.9593,63069.0
2024-09-11 10:15:00,48.54,48.54,48.43,48.45,31085.0,46.9593,46.9593,46.8529,46.8722,31085.0
2024-09-11 10:20:00,48.46,48.48,48.35,48.35,53912.0,46.8819,46.9012,46.7755,46.7755,53912.0
2024-09-11 10:25:00,48.36,48.38,48.29,48.37,38675.0,46.7851,46.8045,46.7174,46.7948,38675.0
2024-09-11 10:30:00,48.37,48.39,48.28,48.39,47443.0,46.7948,46.8142,46.7077,46.8142,47443.0
2024-09-11 10:35:00,48.39,48.4,48.33,48.39,44999.0,46.8142,46.8238,46.7561,46.8142,44999.0
2024-09-11 10:40:00,48.39,48.41,48.35,48.41,40065.0,46.8142,46.8335,46.7755,46.8335,40065.0
2024-09-11 10:45:00,48.42,48.45,48.35,48.36,18930.0,46.8432,46.8722,46.7755,46.7851,18930.0
2024-09-11 10:50:00,48.36,48.39,48.35,48.37,35518.0,46.7851,46.8142,46.7755,46.7948,35518.0
2024-09-11 10:55:00,48.39,48.49,48.38,48.48,21433.0,46.8142,46.9109,46.8045,46.9012,21433.0
2024-09-11 11:00:00,48.48,48.48,48.43,48.44,37063.0,46.9012,46.9012,46.8529,46.8625,37063.0
2024-09-11 11:05:00,48.42,48.48,48.38,48.46,23544.0,46.8432,46.9012,46.8045,46.8819,23544.0
2024-09-11 11:10:00,48.46,48.48,48.39,48.43,44027.0,46.8819,46.9012,46.8142,46.8529,44027.0
2024-09-11 11:15:00,48.43,48.54,48.41,48.49,83804.0,46.8529,46.9593,46.8335,46.9109,83804.0
2024-09-11 11:20:00,48.48,48.51,48.39,48.4,66817.0,46.9012,46.9303,46.8142,46.8238,66817.0
2024-09-11 11:25:00,48.41,48.47,48.41,48.43,29431.0,46.8335,46.8916,46.8335,46.8529,29431.0
2024-09-11 11:30:00,48.43,48.53,48.42,48.52,39560.0,46.8529,46.9496,46.8432,46.9399,39560.0
2024-09-11 11:35:00,48.52,48.64,48.52,48.62,56448.0,46.9399,47.056,46.9399,47.0367,56448.0
2024-09-11 11:40:00,48.63,48.65,48.59,48.61,39708.0,47.0463,47.0657,47.0076,47.027,39708.0
2024-09-11 11:45:00,48.61,48.61,48.53,48.55,43681.0,47.027,47.027,46.9496,46.969,43681.0
2024-09-11 11:50:00,48.55,48.56,48.46,48.48,57127.0,46.969,46.9786,46.8819,46.9012,57127.0
2024-09-11 11:55:00,48.47,48.47,48.36,48.43,64393.0,46.8916,46.8916,46.7851,46.8529,64393.0
2024-09-11 12:00:00,48.43,48.49,48.42,48.48,35289.0,46.8529,46.9109,46.8432,46.9012,35289.0
2024-09-11 12:05:00,48.48,48.51,48.46,48.47,36769.0,46.9012,46.9303,46.8819,46.8916,36769.0
2024-09-11 12:10:00,48.47,48.5,48.42,48.45,35354.0,46.8916,46.9206,46.8432,46.8722,35354.0
2024-09-11 12:15:00,48.45,48.45,48.41,48.42,22750.0,46.8722,46.8722,46.8335,46.8432,22750.0
2024-09-11 12:20:00,48.43,48.45,48.41,48.44,20174.0,46.8529,46.8722,46.8335,46.8625,20174.0
2024-09-11 12:25:00,48.45,48.5,48.43,48.48,50507.0,46.8722,46.9206,46.8529,46.9012,50507.0
2024-09-11 12:30:00,48.48,48.49,48.4,48.47,26429.0,46.9012,46.9109,46.8238,46.8916,26429.0
2024-09-11 12:35:00,48.48,48.55,48.46,48.55,38141.0,46.9012,46.969,46.8819,46.969,38141.0
2024-09-11 12:40:00,48.55,48.59,48.53,48.59,24286.0,46.969,47.0076,46.9496,47.0076,24286.0
2024-09-11 12:45:00,48.59,48.68,48.58,48.67,49348.0,47.0076,47.0947,46.998,47.085,49348.0
2024-09-11 12:50:00,48.68,48.75,48.67,48.74,39451.0,47.0947,47.1624,47.085,47.1528,39451.0
2024-09-11 12:55:00,48.74,48.78,48.69,48.7,75750.0,47.1528,47.1915,47.1044,47.1141,75750.0
2024-09-11 13:00:00,48.7,48.72,48.61,48.63,59756.0,47.1141,47.1334,47.027,47.0463,59756.0
2024-09-11 13:05:00,48.63,48.68,48.62,48.68,40841.0,47.0463,47.0947,47.0367,47.0947,40841.0
2024-09-11 13:10:00,48.68,48.73,48.67,48.7,49279.0,47.0947,47.1431,47.085,47.1141,49279.0
2024-09-11 13:15:00,48.7,48.76,48.68,48.75,41052.0,47.1141,47.1721,47.0947,47.1624,41052.0
2024-09-11 13:20:00,48.75,48.77,48.69,48.71,76589.0,47.1624,47.1818,47.1044,47.1237,76589.0
2024-09-11 13:25:00,48.71,48.75,48.69,48.74,36363.0,47.1237,47.1624,47.1044,47.1528,36363.0
2024-09-11 13:30:00,48.74,48.79,48.73,48.79,26694.0,47.1528,47.2011,47.1431,47.2011,26694.0
2024-09-11 13:35:00,48.79,48.81,48.77,48.8,32518.0,47.2011,47.2205,47.1818,47.2108,32518.0
2024-09-11 13:40:00,48.8,48.82,48.76,48.77,18696.0,47.2108,47.2302,47.1721,47.1818,18696.0
2024-09-11 13:45:00,48.77,48.8,48.74,48.76,25568.0,47.1818,47.2108,47.1528,47.1721,25568.0
2024-09-11 13:50:00,48.77,48.82,48.76,48.78,25185.0,47.1818,47.2302,47.1721,47.1915,25185.0
2024-09-11 13:55:00,48.77,48.77,48.7,48.71,59670.0,47.1818,47.1818,47.1141,47.1237,59670.0
2024-09-11 14:00:00,48.71,48.71,48.6,48.64,40288.0,47.1237,47.1237,47.0173,47.056,40288.0
2024-09-11 14:05:00,48.63,48.65,48.53,48.56,36888.0,47.0463,47.0657,46.9496,46.9786,36888.0
2024-09-11 14:10:00,48.55,48.58,48.46,48.51,35141.0,46.969,46.998,46.8819,46.9303,35141.0
2024-09-11 14:15:00,48.5,48.53,48.46,48.53,65864.0,46.9206,46.9496,46.8819,46.9496,65864.0
2024-09-11 14:20:00,48.52,48.54,48.45,48.47,35994.0,46.9399,46.9593,46.8722,46.8916,35994.0
2024-09-11 14:25:00,48.47,48.52,48.46,48.48,53677.0,46.8916,46.9399,46.8819,46.9012,53677.0
2024-09-11 14:30:00,48.48,48.53,48.47,48.53,47498.0,46.9012,46.9496,46.8916,46.9496,47498.0
2024-09-11 14:35:00,48.51,48.57,48.5,48.57,33242.0,46.9303,46.9883,46.9206,46.9883,33242.0
2024-09-11 14:40:00,48.58,48.64,48.57,48.63,34330.0,46.998,47.056,46.9883,47.0463,34330.0
2024-09-11 14:45:00,48.62,48.65,48.58,48.6,35829.0,47.0367,47.0657,46.998,47.0173,35829.0
2024-09-11 14:50:00,48.59,48.59,48.52,48.53,19969.0,47.0076,47.0076,46.9399,46.9496,19969.0
2024-09-11 14:55:00,48.53,48.55,48.5,48.5,30993.0,46.9496,46.969,46.9206,46.9206,30993.0
2024-09-11 15:00:00,48.49,48.52,48.47,48.51,40767.0,46.9109,46.9399,46.8916,46.9303,40767.0
2024-09-11 15:05:00,48.52,48.52,48.46,48.48,41896.0,46.9399,46.9399,46.8819,46.9012,41896.0
2024-09-11 15:10:00,48.48,48.48,48.38,48.39,37603.0,46.9012,46.9012,46.8045,46.8142,37603.0
2024-09-11 15:15:00,48.38,48.41,48.35,48.37,39883.0,46.8045,46.8335,46.7755,46.7948,39883.0
2024-09-11 15:20:00,48.37,48.37,48.29,48.3,53431.0,46.7948,46.7948,46.7174,46.7271,53431.0
2024-09-11 15:25:00,48.3,48.37,48.29,48.35,45848.0,46.7271,46.7948,46.7174,46.7755,45848.0
2024-09-11 15:30:00,48.34,48.38,48.32,48.36,54268.0,46.7658,46.8045,46.7464,46.7851,54268.0
2024-09-11 15:35:00,48.36,48.42,48.35,48.36,42459.0,46.7851,46.8432,46.7755,46.7851,42459.0
2024-09-11 15:40:00,48.37,48.38,48.29,48.36,48710.0,46.7948,46.8045,46.7174,46.7851,48710.0
2024-09-11 15:45:00,48.35,48.5,48.25,48.29,188442.0,46.7755,46.9206,46.6787,46.7174,188442.0
2024-09-11 15:50:00,48.31,48.41,48.28,48.4,176321.0,46.7368,46.8335,46.7077,46.8238,176321.0
2024-09-11 15:55:00,48.41,48.64,48.4,48.56,610058.0,46.8335,47.056,46.8238,46.9786,610058.0
2024-09-12 09:30:00,48.38,48.56,48.28,48.45,115735.0,46.8045,46.9786,46.7077,46.8722,115735.0
2024-09-12 09:35:00,48.45,48.57,48.35,48.38,62526.0,46.8722,46.9883,46.7755,46.8045,62526.0
2024-09-12 09:40:00,48.38,48.39,48.13,48.14,60871.0,46.8045,46.8142,46.5626,46.5723,60871.0
2024-09-12 09:45:00,48.16,48.22,48.0,48.07,64302.0,46.5917,46.6497,46.4369,46.5046,64302.0
2024-09-12 09:50:00,48.07,48.08,47.92,47.94,83419.0,46.5046,46.5143,46.3595,46.3788,83419.0
2024-09-12 09:55:00,47.93,48.0,47.81,47.91,62708.0,46.3691,46.4369,46.253,46.3498,62708.0
2024-09-12 10:00:00,47.91,47.91,47.76,47.86,81408.0,46.3498,46.3498,46.2047,46.3014,81408.0
2024-09-12 10:05:00,47.87,48.11,47.86,48.11,52005.0,46.3111,46.5433,46.3014,46.5433,52005.0
2024-09-12 10:10:00,48.11,48.2,48.07,48.2,20714.0,46.5433,46.6303,46.5046,46.6303,20714.0
2024-09-12 10:15:00,48.2,48.25,48.18,48.23,25281.0,46.6303,46.6787,46.611,46.6594,25281.0
2024-09-12 10:20:00,48.24,48.25,48.14,48.16,29792.0,46.669,46.6787,46.5723,46.5917,29792.0
2024-09-12 10:25:00,48.16,48.2,48.1,48.15,28513.0,46.5917,46.6303,46.5336,46.582,28513.0
2024-09-12 10:30:00,48.15,48.16,48.11,48.15,48221.0,46.582,46.5917,46.5433,46.582,48221.0
2024-09-12 10:35:00,48.15,48.18,48.14,48.17,35680.0,46.582,46.611,46.5723,46.6013,35680.0
2024-09-12 10:40:00,48.16,48.17,48.07,48.12,32220.0,46.5917,46.6013,46.5046,46.553,32220.0
2024-09-12 10:45:00,48.12,48.24,48.11,48.21,29410.0,46.553,46.669,46.5433,46.64,29410.0
2024-09-12 10:50:00,48.21,48.21,48.14,48.14,13527.0,46.64,46.64,46.5723,46.5723,13527.0
2024-09-12 10:55:00,48.15,48.18,48.11,48.14,21072.0,46.582,46.611,46.5433,46.5723,21072.0
2024-09-12 11:00:00,48.14,48.18,48.12,48.16,42504.0,46.5723,46.611,46.553,46.5917,42504.0
2024-09-12 11:05:00,48.16,48.16,48.12,48.14,15352.0,46.5917,46.5917,46.553,46.5723,15352.0
2024-09-12 11:10:00,48.14,48.21,48.13,48.21,18972.0,46.5723,46.64,46.5626,46.64,18972.0
2024-09-12 11:15:00,48.21,48.22,48.18,48.2,18059.0,46.64,46.6497,46.611,46.6303,18059.0
2024-09-12 11:20:00,48.19,48.3,48.19,48.28,25475.0,46.6207,46.7271,46.6207,46.7077,25475.0
2024-09-12 11:25:00,48.29,48.29,48.25,48.27,16575.0,46.7174,46.7174,46.6787,46.6981,16575.0
2024-09-12 11:30:00,48.27,48.32,48.24,48.29,32851.0,46.6981,46.7464,46.669,46.7174,32851.0
2024-09-12 11:35:00,48.29,48.36,48.28,48.36,28429.0,46.7174,46.7851,46.7077,46.7851,28429.0
2024-09-12 11:40:00,48.36,48.41,48.35,48.37,29830.0,46.7851,46.8335,46.7755,46.7948,29830.0
2024-09-12 11:45:00,48.38,48.41,48.34,48.39,24935.0,46.8045,46.8335,46.7658,46.8142,24935.0
2024-09-12 11:50:00,48.39,48.4,48.3,48.31,34199.0,46.8142,46.8238,46.7271,46.7368,34199.0
2024-09-12 11:55:00,48.32,48.32,48.19,48.2,21084.0,46.7464,46.7464,46.6207,46.6303,21084.0
2024-09-12 12:00:00,48.19,48.21,48.14,48.17,40249.0,46.6207,46.64,46.5723,46.6013,40249.0
2024-09-12 12:05:00,48.18,48.2,48.15,48.19,26860.0,46.611,46.6303,46.582,46.6207,26860.0
2024-09-12 12:10:00,48.2,48.2,48.11,48.13,20182.0,46.6303,46.6303,46.5433,46.5626,20182.0
2024-09-12 12:15:00,48.14,48.19,48.12,48.19,18223.0,46.5723,46.6207,46.553,46.6207,18223.0
2024-09-12 12:20:00,48.19,48.19,48.15,48.18,31743.0,46.6207,46.6207,46.582,46.611,31743.0
2024-09-12 12:25:00,48.19,48.19,48.09,48.1,24161.0,46.6207,46.6207,46.5239,46.5336,24161.0
2024-09-12 12:30:00,48.11,48.16,48.09,48.16,29483.0,46.5433,46.5917,46.5239,46.5917,29483.0
2024-09-12 12:35:00,48.16,48.19,48.15,48.16,21765.0,46.5917,46.6207,46.582,46.5917,21765.0
2024-09-12 12:40:00,48.15,48.19,48.14,48.17,31312.0,46.582,46.6207,46.5723,46.6013,31312.0
2024-09-12 12:45:00,48.18,48.2,48.16,48.17,13063.0,46.611,46.6303,46.5917,46.6013,13063.0
2024-09-12 12:50:00,48.17,48.23,48.15,48.22,57362.0,46.6013,46.6594,46.582,46.6497,57362.0
2024-09-12 12:55:00,48.22,48.23,48.17,48.21,16673.0,46.6497,46.6594,46.6013,46.64,16673.0
2024-09-12 13:00:00,48.21,48.22,48.2,48.22,8033.0,46.64,46.6497,46.6303,46.6497,8033.0
2024-09-12 13:05:00,48.22,48.25,48.2,48.22,25446.0,46.6497,46.6787,46.6303,46.6497,25446.0
2024-09-12 13:10:00,48.23,48.25,48.21,48.22,14944.0,46.6594,46.6787,46.64,46.6497,14944.0
2024-09-12 13:15:00,48.23,48.27,48.23,48.26,9820.0,46.6594,46.6981,46.6594,46.6884,9820.0
2024-09-12 13:20:00,48.25,48.29,48.24,48.29,17972.0,46.6787,46.7174,46.669,46.7174,17972.0
2024-09-12 13:25:00,48.3,48.3,48.27,48.29,11750.0,46.7271,46.7271,46.6981,46.7174,11750.0
2024-09-12 13:30:00,48.29,48.32,48.27,48.3,14282.0,46.7174,46.7464,46.6981,46.7271,14282.0
2024-09-12 13:35:00,48.3,48.31,48.26,48.27,34935.0,46.7271,46.7368,46.6884,46.6981,34935.0
2024-09-12 13:40:00,48.28,48.3,48.26,48.28,26532.0,46.7077,46.7271,46.6884,46.7077,26532.0
2024-09-12 13:45:00,48.27,48.32,48.26,48.28,11335.0,46.6981,46.7464,46.6884,46.7077,11335.0
2024-09-12 13:50:00,48.28,48.36,48.27,48.3,24636.0,46.7077,46.7851,46.6981,46.7271,24636.0
2024-09-12 13:55:00,48.31,48.32,48.27,48.27,15550.0,46.7368,46.7464,46.6981,46.6981,15550.0
2024-09-12 14:00:00,48.28,48.29,48.23,48.25,21402.0,46.7077,46.7174,46.6594,46.6787,21402.0
2024-09-12 14:05:00,48.26,48.28,48.22,48.27,32447.0,46.6884,46.7077,46.6497,46.6981,32447.0
2024-09-12 14:10:00,48.28,48.33,48.27,48.3,33998.0,46.7077,46.7561,46.6981,46.7271,33998.0
2024-09-12 14:15:00,48.3,48.32,48.28,48.3,27786.0,46.7271,46.7464,46.7077,46.7271,27786.0
2024-09-12 14:20:00,48.3,48.33,48.3,48.33,38979.0,46.7271,46.7561,46.7271,46.7561,38979.0
2024-09-12 14:25:00,48.33,48.35,48.31,48.34,25355.0,46.7561,46.7755,46.7368,46.7658,25355.0
2024-09-12 14:30:00,48.34,48.36,48.34,48.36,23285.0,46.7658,46.7851,46.7658,46.7851,23285.0
2024-09-12 14:35:00,48.35,48.39,48.35,48.37,22438.0,46.7755,46.8142,46.7755,46.7948,22438.0
2024-09-12 14:40:00,48.38,48.41,48.37,48.38,21225.0,46.8045,46.8335,46.7948,46.8045,21225.0
2024-09-12 14:45:00,48.39,48.39,48.31,48.32,45701.0,46.8142,46.8142,46.7368,46.7464,45701.0
2024-09-12 14:50:00,48.32,48.33,48.2,48.23,32805.0,46.7464,46.7561,46.6303,46.6594,32805.0
2024-09-12 14:55:00,48.23,48.26,48.22,48.22,33893.0,46.6594,46.6884,46.6497,46.6497,33893.0
2024-09-12 15:00:00,48.22,48.25,48.22,48.22,31401.0,46.6497,46.6787,46.6497,46.6497,31401.0
2024-09-12 15:05:00,48.23,48.25,48.21,48.25,31636.0,46.6594,46.6787,46.64,46.6787,31636.0
2024-09-12 15:10:00,48.25,48.36,48.24,48.35,52695.0,46.6787,46.7851,46.669,46.7755,52695.0
2024-09-12 15:15:00,48.36,48.36,48.31,48.32,31520.0,46.7851,46.7851,46.7368,46.7464,31520.0
2024-09-12 15:20:00,48.33,48.33,48.3,48.32,29000.0,46.7561,46.7561,46.7271,46.7464,29000.0
2024-09-12 15:25:00,48.32,48.36,48.31,48.34,46935.0,46.7464,46.7851,46.7368,46.7658,46935.0
2024-09-12 15:30:00,48.34,48.35,48.29,48.32,65407.0,46.7658,46.7755,46.7174,46.7464,65407.0
2024-09-12 15:35:00,48.32,48.35,48.31,48.32,58270.0,46.7464,46.7755,46.7368,46.7464,58270.0
2024-09-12 15:40:00,48.32,48.32,48.24,48.26,83793.0,46.7464,46.7464,46.669,46.6884,83793.0
2024-09-12 15:45:00,48.26,48.3,48.23,48.23,87293.0,46.6884,46.7271,46.6594,46.6594,87293.0
2024-09-12 15:50:00,48.23,48.24,48.11,48.19,223682.0,46.6594,46.669,46.5433,46.6207,223682.0
2024-09-12 15:55:00,48.19,48.26,48.17,48.25,406898.0,46.6207,46.6884,46.6013,46.6787,406898.0
2024-09-13 09:30:00,48.25,48.5,48.2,48.39,164912.0,46.6787,46.9206,46.6303,46.8142,164912.0
2024-09-13 09:35:00,48.4,48.48,48.35,48.46,60054.0,46.8238,46.9012,46.7755,46.8819,60054.0
2024-09-13 09:40:00,48.46,48.64,48.45,48.63,109659.0,46.8819,47.056,46.8722,47.0463,109659.0
2024-09-13 09:45:00,48.61,48.67,48.57,48.66,47448.0,47.027,47.085,46.9883,47.0754,47448.0
2024-09-13 09:50:00,48.66,48.68,48.45,48.51,73122.0,47.0754,47.0947,46.8722,46.9303,73122.0
2024-09-13 09:55:00,48.52,48.64,48.52,48.56,82046.0,46.9399,47.056,46.9399,46.9786,82046.0
2024-09-13 10:00:00,48.59,48.62,48.49,48.53,229398.0,47.0076,47.0367,46.9109,46.9496,229398.0
2024-09-13 10:05:00,48.53,48.58,48.45,48.52,104742.0,46.9496,46.998,46.8722,46.9399,104742.0
2024-09-13 10:10:00,48.52,48.67,48.5,48.65,67005.0,46.9399,47.085,46.9206,47.0657,67005.0
2024-09-13 10:15:00,48.65,48.76,48.63,48.68,56754.0,47.0657,47.1721,47.0463,47.0947,56754.0
2024-09-13 10:20:00,48.67,48.73,48.62,48.72,43522.0,47.085,47.1431,47.0367,47.1334,43522.0
2024-09-13 10:25:00,48.73,48.74,48.65,48.71,79683.0,47.1431,47.1528,47.0657,47.1237,79683.0
2024-09-13 10:30:00,48.7,48.83,48.69,48.76,227103.0,47.1141,47.2398,47.1044,47.1721,227103.0
2024-09-13 10:35:00,48.76,48.85,48.75,48.85,60440.0,47.1721,47.2592,47.1624,47.2592,60440.0
2024-09-13 10:40:00,48.85,48.98,48.81,48.97,54249.0,47.2592,47.3849,47.2205,47.3753,54249.0
2024-09-13 10:45:00,48.97,48.97,48.88,48.94,66868.0,47.3753,47.3753,47.2882,47.3463,66868.0
2024-09-13 10:50:00,48.94,48.94,48.7,48.75,92977.0,47.3463,47.3463,47.1141,47.1624,92977.0
2024-09-13 10:55:00,48.76,48.87,48.75,48.82,45177.0,47.1721,47.2785,47.1624,47.2302,45177.0
2024-09-13 11:00:00,48.82,48.84,48.79,48.82,25815.0,47.2302,47.2495,47.2011,47.2302,25815.0
2024-09-13 11:05:00,48.82,48.83,48.73,48.75,29047.0,47.2302,47.2398,47.1431,47.1624,29047.0
2024-09-13 11:10:00,48.73,48.74,48.68,48.72,48907.0,47.1431,47.1528,47.0947,47.1334,48907.0
2024-09-13 11:15:00,48.72,48.77,48.71,48.73,31534.0,47.1334,47.1818,47.1237,47.1431,31534.0
2024-09-13 11:20:00,48.73,48.74,48.62,48.71,53089.0,47.1431,47.1528,47.0367,47.1237,53089.0
2024-09-13 11:25:00,48.72,48.82,48.71,48.82,46477.0,47.1334,47.2302,47.1237,47.2302,46477.0
2024-09-13 11:30:00,48.82,48.91,48.82,48.9,57302.0,47.2302,47.3172,47.2302,47.3076,57302.0
2024-09-13 11:35:00,48.91,48.92,48.8,48.81,48496.0,47.3172,47.3269,47.2108,47.2205,48496.0
2024-09-13 11:40:00,48.81,48.89,48.73,48.89,48112.0,47.2205,47.2979,47.1431,47.2979,48112.0
2024-09-13 11:45:00,48.89,48.97,48.88,48.94,50177.0,47.2979,47.3753,47.2882,47.3463,50177.0
2024-09-13 11:50:00,48.95,48.99,48.93,48.97,44409.0,47.3559,47.3946,47.3366,47.3753,44409.0
2024-09-13 11:55:00,48.96,49.04,48.95,49.02,72914.0,47.3656,47.443,47.3559,47.4236,72914.0
2024-09-13 12:00:00,49.01,49.07,49.0,49.05,35471.0,47.414,47.472,47.4043,47.4527,35471.0
2024-09-13 12:05:00,49.05,49.08,49.04,49.07,51209.0,47.4527,47.4817,47.443,47.472,51209.0
2024-09-13 12:10:00,49.07,49.07,49.03,49.04,47368.0,47.472,47.472,47.4333,47.443,47368.0
2024-09-13 12:15:00,49.03,49.03,48.9,48.96,72029.0,47.4333,47.4333,47.3076,47.3656,72029.0
2024-09-13 12:20:00,48.95,48.98,48.91,48.91,44416.0,47.3559,47.3849,47.3172,47.3172,44416.0
2024-09-13 12:25:00,48.91,48.98,48.91,48.95,37559.0,47.3172,47.3849,47.3172,47.3559,37559.0
2024-09-13 12:30:00,48.94,49.05,48.94,49.04,82964.0,47.3463,47.4527,47.3463,47.443,82964.0
2024-09-13 12:35:00,49.05,49.05,49.0,49.01,40972.0,47.4527,47.4527,47.4043,47.414,40972.0
2024-09-13 12:40:00,49.01,49.03,48.98,49.01,25303.0,47.414,47.4333,47.3849,47.414,25303.0
2024-09-13 12:45:00,49.02,49.04,49.0,49.02,32425.0,47.4236,47.443,47.4043,47.4236,32425.0
2024-09-13 12:50:00,49.01,49.03,48.98,49.0,78260.0,47.414,47.4333,47.3849,47.4043,78260.0
2024-09-13 12:55:00,49.0,49.03,48.96,48.98,39014.0,47.4043,47.4333,47.3656,47.3849,39014.0
2024-09-13 13:00:00,48.98,49.02,48.97,49.0,47874.0,47.3849,47.4236,47.3753,47.4043,47874.0
2024-09-13 13:05:00,48.98,48.99,48.95,48.96,51169.0,47.3849,47.3946,47.3559,47.3656,51169.0
2024-09-13 13:10:00,48.96,48.97,48.86,48.87,22196.0,47.3656,47.3753,47.2689,47.2785,22196.0
2024-09-13 13:15:00,48.87,48.87,48.83,48.86,14098.0,47.2785,47.2785,47.2398,47.2689,14098.0
2024-09-13 13:20:00,48.86,48.89,48.85,48.88,46827.0,47.2689,47.2979,47.2592,47.2882,46827.0
2024-09-13 13:25:00,48.88,48.92,48.87,48.88,35690.0,47.2882,47.3269,47.2785,47.2882,35690.0
2024-09-13 13:30:00,48.88,48.97,48.86,48.97,35435.0,47.2882,47.3753,47.2689,47.3753,35435.0
2024-09-13 13:35:00,48.97,49.03,48.96,49.02,76942.0,47.3753,47.4333,47.3656,47.4236,76942.0
2024-09-13 13:40:00,49.02,49.04,48.99,49.02,52875.0,47.4236,47.443,47.3946,47.4236,52875.0
2024-09-13 13:45:00,49.02,49.02,48.95,48.98,83971.0,47.4236,47.4236,47.3559,47.3849,83971.0
2024-09-13 13:50:00,48.98,48.98,48.87,48.89,97878.0,47.3849,47.3849,47.2785,47.2979,97878.0
2024-09-13 13:55:00,48.9,48.9,48.83,48.84,70753.0,47.3076,47.3076,47.2398,47.2495,70753.0
2024-09-13 14:00:00,48.84,48.84,48.63,48.69,64792.0,47.2495,47.2495,47.0463,47.1044,64792.0
2024-09-13 14:05:00,48.69,48.77,48.66,48.76,51426.0,47.1044,47.1818,47.0754,47.1721,51426.0
2024-09-13 14:10:00,48.77,48.87,48.76,48.85,112498.0,47.1818,47.2785,47.1721,47.2592,112498.0
2024-09-13 14:15:00,48.85,48.88,48.81,48.88,63400.0,47.2592,47.2882,47.2205,47.2882,63400.0
2024-09-13 14:20:00,48.88,48.93,48.86,48.91,93713.0,47.2882,47.3366,47.2689,47.3172,93713.0
2024-09-13 14:25:00,48.91,48.91,48.66,48.67,103843.0,47.3172,47.3172,47.0754,47.085,103843.0
2024-09-13 14:30:00,48.66,48.74,48.62,48.73,57869.0,47.0754,47.1528,47.0367,47.1431,57869.0
2024-09-13 14:35:00,48.73,48.78,48.73,48.74,54437.0,47.1431,47.1915,47.1431,47.1528,54437.0
2024-09-13 14:40:00,48.77,48.82,48.76,48.82,74569.0,47.1818,47.2302,47.1721,47.2302,74569.0
2024-09-13 14:45:00,48.82,48.87,48.81,48.87,128055.0,47.2302,47.2785,47.2205,47.2785,128055.0
2024-09-13 14:50:00,48.86,48.87,48.8,48.8,96386.0,47.2689,47.2785,47.2108,47.2108,96386.0
2024-09-13 14:55:00,48.8,48.89,48.8,48.87,112353.0,47.2108,47.2979,47.2108,47.2785,112353.0
2024-09-13 15:00:00,48.87,48.89,48.79,48.88,110047.0,47.2785,47.2979,47.2011,47.2882,110047.0
2024-09-13 15:05:00,48.88,48.92,48.83,48.91,122186.0,47.2882,47.3269,47.2398,47.3172,122186.0
2024-09-13 15:10:00,48.91,48.92,48.88,48.91,109252.0,47.3172,47.3269,47.2882,47.3172,109252.0
2024-09-13 15:15:00,48.9,48.97,48.9,48.91,305709.0,47.3076,47.3753,47.3076,47.3172,305709.0
2024-09-13 15:20:00,48.92,48.99,48.91,48.99,74956.0,47.3269,47.3946,47.3172,47.3946,74956.0
2024-09-13 15:25:00,48.99,49.03,48.96,48.98,104389.0,47.3946,47.4333,47.3656,47.3849,104389.0
2024-09-13 15:30:00,48.98,48.98,48.88,48.95,79453.0,47.3849,47.3849,47.2882,47.3559,79453.0
2024-09-13 15:35:00,48.95,48.97,48.91,48.93,87563.0,47.3559,47.3753,47.3172,47.3366,87563.0
2024-09-13 15:40:00,48.93,49.01,48.88,48.98,112238.0,47.3366,47.414,47.2882,47.3849,112238.0
2024-09-13 15:45:00,48.99,49.03,48.96,49.01,107253.0,47.3946,47.4333,47.3656,47.414,107253.0
2024-09-13 15:50:00,49.02,49.07,49.0,49.06,252580.0,47.4236,47.472,47.4043,47.4623,252580.0
2024-09-13 15:55:00,49.07,49.15,49.05,49.14,713688.0,47.472,47.5494,47.4527,47.5397,713688.0
2024-09-16 09:30:00,49.5,49.7,49.37,49.69,176003.0,47.888,48.0815,47.7622,48.0718,176003.0
2024-09-16 09:35:00,49.7,49.76,49.48,49.5,58295.0,48.0815,48.1395,47.8687,47.888,58295.0
2024-09-16 09:40:00,49.5,49.51,49.28,49.3,84091.0,47.888,47.8977,47.6752,47.6945,84091.0
2024-09-16 09:45:00,49.28,49.55,49.25,49.53,100636.0,47.6752,47.9364,47.6462,47.917,100636.0
2024-09-16 09:50:00,49.53,49.54,49.44,49.52,52708.0,47.917,47.9267,47.83,47.9074,52708.0
2024-09-16 09:55:00,49.52,49.63,49.5,49.6,106177.0,47.9074,48.0138,47.888,47.9848,106177.0
2024-09-16 10:00:00,49.61,49.64,49.51,49.52,40937.0,47.9944,48.0235,47.8977,47.9074,40937.0
2024-09-16 10:05:00,49.52,49.55,49.45,49.47,95971.0,47.9074,47.9364,47.8396,47.859,95971.0
2024-09-16 10:10:00,49.48,49.56,49.46,49.54,61687.0,47.8687,47.9461,47.8493,47.9267,61687.0
2024-09-16 10:15:00,49.55,49.59,49.51,49.56,33861.0,47.9364,47.9751,47.8977,47.9461,33861.0
2024-09-16 10:20:00,49.55,49.63,49.55,49.59,32722.0,47.9364,48.0138,47.9364,47.9751,32722.0
2024-09-16 10:25:00,49.59,49.65,49.58,49.64,39580.0,47.9751,48.0331,47.9654,48.0235,39580.0
2024-09-16 10:30:00,49.65,49.66,49.59,49.65,28224.0,48.0331,48.0428,47.9751,48.0331,28224.0
2024-09-16 10:35:00,49.65,49.68,49.51,49.53,66699.0,48.0331,48.0622,47.8977,47.917,66699.0
2024-09-16 10:40:00,49.53,49.64,49.52,49.62,66668.0,47.917,48.0235,47.9074,48.0041,66668.0
2024-09-16 10:45:00,49.62,49.7,49.59,49.68,36688.0,48.0041,48.0815,47.9751,48.0622,36688.0
2024-09-16 10:50:00,49.68,49.68,49.6,49.64,51882.0,48.0622,48.0622,47.9848,48.0235,51882.0
2024-09-16 10:55:00,49.65,49.68,49.63,49.66,53894.0,48.0331,48.0622,48.0138,48.0428,53894.0
2024-09-16 11:00:00,49.66,49.7,49.64,49.7,32268.0,48.0428,48.0815,48.0235,48.0815,32268.0
2024-09-16 11:05:00,49.7,49.81,49.67,49.8,102199.0,48.0815,48.1879,48.0525,48.1782,102199.0
2024-09-16 11:10:00,49.8,49.81,49.71,49.76,28690.0,48.1782,48.1879,48.0912,48.1395,28690.0
2024-09-16 11:15:00,49.75,49.75,49.66,49.66,26335.0,48.1299,48.1299,48.0428,48.0428,26335.0
2024-09-16 11:20:00,49.66,49.69,49.48,49.55,81759.0,48.0428,48.0718,47.8687,47.9364,81759.0
2024-09-16 11:25:00,49.55,49.57,49.36,49.46,67350.0,47.9364,47.9557,47.7526,47.8493,67350.0
2024-09-16 11:30:00,49.46,49.63,49.45,49.59,113373.0,47.8493,48.0138,47.8396,47.9751,113373.0
2024-09-16 11:35:00,49.59,49.65,49.57,49.65,66736.0,47.9751,48.0331,47.9557,48.0331,66736.0
2024-09-16 11:40:00,49.66,49.79,49.65,49.78,53805.0,48.0428,48.1686,48.0331,48.1589,53805.0
2024-09-16 11:45:00,49.79,49.83,49.76,49.81,60611.0,48.1686,48.2073,48.1395,48.1879,60611.0
2024-09-16 11:50:00,49.82,49.86,49.78,49.85,32223.0,48.1976,48.2363,48.1589,48.2266,32223.0
2024-09-16 11:55:00,49.86,49.9,49.85,49.88,39487.0,48.2363,48.275,48.2266,48.2556,39487.0
2024-09-16 12:00:00,49.87,49.87,49.73,49.73,36067.0,48.246,48.246,48.1105,48.1105,36067.0
2024-09-16 12:05:00,49.73,49.74,49.66,49.68,53719.0,48.1105,48.1202,48.0428,48.0622,53719.0
2024-09-16 12:10:00,49.69,49.69,49.41,49.58,343586.0,48.0718,48.0718,47.8009,47.9654,343586.0
2024-09-16 12:15:00,49.57,49.65,49.57,49.63,57250.0,47.9557,48.0331,47.9557,48.0138,57250.0
2024-09-16 12:20:00,49.64,49.69,49.6,49.62,43155.0,48.0235,48.0718,47.9848,48.0041,43155.0
2024-09-16 12:25:00,49.63,49.73,49.61,49.71,36145.0,48.0138,48.1105,47.9944,48.0912,36145.0
2024-09-16 12:30:00,49.71,49.75,49.69,49.73,24396.0,48.0912,48.1299,48.0718,48.1105,24396.0
2024-09-16 12:35:00,49.73,49.78,49.68,49.69,93147.0,48.1105,48.1589,48.0622,48.0718,93147.0
2024-09-16 12:40:00,49.68,49.75,49.67,49.73,23244.0,48.0622,48.1299,48.0525,48.1105,23244.0
2024-09-16 12:45:00,49.73,49.75,49.67,49.71,31575.0,48.1105,48.1299,48.0525,48.0912,31575.0
2024-09-16 12:50:00,49.71,49.72,49.67,49.7,23333.0,48.0912,48.1008,48.0525,48.0815,23333.0
2024-09-16 12:55:00,49.7,49.76,49.7,49.75,49281.0,48.0815,48.1395,48.0815,48.1299,49281.0
2024-09-16 13:00:00,49.75,49.75,49.72,49.75,34365.0,48.1299,48.1299,48.1008,48.1299,34365.0
2024-09-16 13:05:00,49.75,49.75,49.7,49.71,51547.0,48.1299,48.1299,48.0815,48.0912,51547.0
2024-09-16 13:10:00,49.71,49.73,49.68,49.73,39995.0,48.0912,48.1105,48.0622,48.1105,39995.0
2024-09-16 13:15:00,49.73,49.8,49.72,49.79,93144.0,48.1105,48.1782,48.1008,48.1686,93144.0
2024-09-16 13:20:00,49.79,49.87,49.78,49.86,51257.0,48.1686,48.246,48.1589,48.2363,51257.0
2024-09-16 13:25:00,49.87,49.92,49.85,49.85,117486.0,48.246,48.2943,48.2266,48.2266,117486.0
2024-09-16 13:30:00,49.84,49.85,49.75,49.83,100515.0,48.2169,48.2266,48.1299,48.2073,100515.0
2024-09-16 13:35:00,49.83,49.89,49.82,49.89,45178.0,48.2073,48.2653,48.1976,48.2653,45178.0
2024-09-16 13:40:00,49.89,49.91,49.87,49.89,113295.0,48.2653,48.2847,48.246,48.2653,113295.0
2024-09-16 13:45:00,49.89,49.89,49.75,49.82,96423.0,48.2653,48.2653,48.1299,48.1976,96423.0
2024-09-16 13:50:00,49.81,49.86,49.76,49.77,55589.0,48.1879,48.2363,48.1395,48.1492,55589.0
2024-09-16 13:55:00,49.76,49.83,49.76,49.8,65116.0,48.1395,48.2073,48.1395,48.1782,65116.0
2024-09-16 14:00:00,49.8,49.84,49.8,49.82,50642.0,48.1782,48.2169,48.1782,48.1976,50642.0
2024-09-16 14:05:00,49.82,49.84,49.8,49.83,32498.0,48.1976,48.2169,48.1782,48.2073,32498.0
2024-09-16 14:10:00,49.83,49.86,49.82,49.86,76102.0,48.2073,48.2363,48.1976,48.2363,76102.0
2024-09-16 14:15:00,49.86,49.89,49.85,49.89,79676.0,48.2363,48.2653,48.2266,48.2653,79676.0
2024-09-16 14:20:00,49.89,49.89,49.88,49.88,54706.0,48.2653,48.2653,48.2556,48.2556,54706.0
2024-09-16 14:25:00,49.89,49.92,49.88,49.92,83447.0,48.2653,48.2943,48.2556,48.2943,83447.0
2024-09-16 14:30:00,49.92,49.97,49.92,49.97,32526.0,48.2943,48.3427,48.2943,48.3427,32526.0
2024-09-16 14:35:00,49.97,49.97,49.9,49.95,76521.0,48.3427,48.3427,48.275,48.3234,76521.0
2024-09-16 14:40:00,49.95,49.96,49.93,49.96,51832.0,48.3234,48.333,48.304,48.333,51832.0
2024-09-16 14:45:00,49.96,50.07,49.93,50.07,317755.0,48.333,48.4395,48.304,48.4395,317755.0
2024-09-16 14:50:00,50.07,50.07,49.99,50.05,70698.0,48.4395,48.4395,48.3621,48.4201,70698.0
2024-09-16 14:55:00,50.05,50.11,50.04,50.11,55972.0,48.4201,48.4781,48.4104,48.4781,55972.0
2024-09-16 15:00:00,50.11,50.11,50.09,50.09,61783.0,48.4781,48.4781,48.4588,48.4588,61783.0
2024-09-16 15:05:00,50.09,50.11,50.06,50.09,116354.0,48.4588,48.4781,48.4298,48.4588,116354.0
2024-09-16 15:10:00,50.1,50.1,49.99,50.02,103765.0,48.4685,48.4685,48.3621,48.3911,103765.0
2024-09-16 15:15:00,50.02,50.06,50.01,50.06,167008.0,48.3911,48.4298,48.3814,48.4298,167008.0
2024-09-16 15:20:00,50.05,50.09,50.04,50.08,87639.0,48.4201,48.4588,48.4104,48.4491,87639.0
2024-09-16 15:25:00,50.08,50.14,50.07,50.14,103903.0,48.4491,48.5072,48.4395,48.5072,103903.0
2024-09-16 15:30:00,50.14,50.15,50.09,50.13,176550.0,48.5072,48.5168,48.4588,48.4975,176550.0
2024-09-16 15:35:00,50.13,50.14,50.09,50.12,156501.0,48.4975,48.5072,48.4588,48.4878,156501.0
2024-09-16 15:40:00,50.12,50.17,50.1,50.17,232628.0,48.4878,48.5362,48.4685,48.5362,232628.0
2024-09-16 15:45:00,50.16,50.19,50.16,50.19,141086.0,48.5265,48.5555,48.5265,48.5555,141086.0
2024-09-16 15:50:00,50.19,50.25,50.09,50.1,617117.0,48.5555,48.6136,48.4588,48.4685,617117.0
2024-09-16 15:55:00,50.1,50.11,49.97,49.99,860840.0,48.4685,48.4781,48.3427,48.3621,860840.0
2024-09-17 09:30:00,50.09,50.15,49.74,50.0,149473.0,48.4588,48.5168,48.1202,48.3717,149473.0
2024-09-17 09:35:00,50.01,50.08,49.97,50.03,28712.0,48.3814,48.4491,48.3427,48.4008,28712.0
2024-09-17 09:40:00,50.01,50.1,50.0,50.08,30747.0,48.3814,48.4685,48.3717,48.4491,30747.0
2024-09-17 09:45:00,50.08,50.28,50.08,50.27,84596.0,48.4491,48.6426,48.4491,48.6329,84596.0
2024-09-17 09:50:00,50.29,50.42,50.27,50.34,77142.0,48.6523,48.7781,48.6329,48.7007,77142.0
2024-09-17 09:55:00,50.35,50.36,50.22,50.25,82506.0,48.7103,48.72,48.5846,48.6136,82506.0
2024-09-17 10:00:00,50.25,50.26,49.73,49.74,83973.0,48.6136,48.6233,48.1105,48.1202,83973.0
2024-09-17 10:05:00,49.73,49.89,49.7,49.87,85487.0,48.1105,48.2653,48.0815,48.246,85487.0
2024-09-17 10:10:00,49.88,49.91,49.83,49.84,51764.0,48.2556,48.2847,48.2073,48.2169,51764.0
2024-09-17 10:15:00,49.84,49.98,49.84,49.98,55274.0,48.2169,48.3524,48.2169,48.3524,55274.0
2024-09-17 10:20:00,49.98,50.0,49.91,49.93,34531.0,48.3524,48.3717,48.2847,48.304,34531.0
2024-09-17 10:25:00,49.94,49.94,49.75,49.84,43732.0,48.3137,48.3137,48.1299,48.2169,43732.0
2024-09-17 10:30:00,49.84,49.87,49.77,49.87,24054.0,48.2169,48.246,48.1492,48.246,24054.0
2024-09-17 10:35:00,49.87,49.88,49.76,49.78,101648.0,48.246,48.2556,48.1395,48.1589,101648.0
2024-09-17 10:40:00,49.78,49.79,49.66,49.67,47310.0,48.1589,48.1686,48.0428,48.0525,47310.0
2024-09-17 10:45:00,49.67,49.69,49.63,49.64,38863.0,48.0525,48.0718,48.0138,48.0235,38863.0
2024-09-17 10:50:00,49.64,49.67,49.55,49.55,34891.0,48.0235,48.0525,47.9364,47.9364,34891.0
2024-09-17 10:55:00,49.55,49.57,49.44,49.51,76368.0,47.9364,47.9557,47.83,47.8977,76368.0
2024-09-17 11:00:00,49.51,49.58,49.48,49.58,104951.0,47.8977,47.9654,47.8687,47.9654,104951.0
2024-09-17 11:05:00,49.58,49.64,49.5,49.57,125916.0,47.9654,48.0235,47.888,47.9557,125916.0
2024-09-17 11:10:00,49.57,49.6,49.46,49.47,47537.0,47.9557,47.9848,47.8493,47.859,47537.0
2024-09-17 11:15:00,49.48,49.51,49.45,49.48,62151.0,47.8687,47.8977,47.8396,47.8687,62151.0
2024-09-17 11:20:00,49.48,49.51,49.44,49.46,35498.0,47.8687,47.8977,47.83,47.8493,35498.0
2024-09-17 11:25:00,49.46,49.51,49.39,49.51,51728.0,47.8493,47.8977,47.7816,47.8977,51728.0
2024-09-17 11:30:00,49.51,49.56,49.51,49.55,37551.0,47.8977,47.9461,47.8977,47.9364,37551.0
2024-09-17 11:35:00,49.55,49.62,49.52,49.62,34586.0,47.9364,48.0041,47.9074,48.0041,34586.0
2024-09-17 11:40:00,49.62,49.67,49.61,49.62,46803.0,48.0041,48.0525,47.9944,48.0041,46803.0
2024-09-17 11:45:00,49.62,49.62,49.39,49.47,54668.0,48.0041,48.0041,47.7816,47.859,54668.0
2024-09-17 11:50:00,49.48,49.5,49.41,49.44,50803.0,47.8687,47.888,47.8009,47.83,50803.0
2024-09-17 11:55:00,49.45,49.53,49.42,49.53,72894.0,47.8396,47.917,47.8106,47.917,72894.0
2024-09-17 12:00:00,49.53,49.58,49.5,49.55,64411.0,47.917,47.9654,47.888,47.9364,64411.0
2024-09-17 12:05:00,49.55,49.56,49.54,49.55,29770.0,47.9364,47.9461,47.9267,47.9364,29770.0
2024-09-17 12:10:00,49.55,49.57,49.51,49.52,51245.0,47.9364,47.9557,47.8977,47.9074,51245.0
2024-09-17 12:15:00,49.52,49.57,49.51,49.57,40189.0,47.9074,47.9557,47.8977,47.9557,40189.0
2024-09-17 12:20:00,49.57,49.6,49.43,49.49,93471.0,47.9557,47.9848,47.8203,47.8783,93471.0
2024-09-17 12:25:00,49.5,49.53,49.42,49.43,63259.0,47.888,47.917,47.8106,47.8203,63259.0
2024-09-17 12:30:00,49.43,49.46,49.41,49.46,40626.0,47.8203,47.8493,47.8009,47.8493,40626.0
2024-09-17 12:35:00,49.46,49.48,49.43,49.44,35300.0,47.8493,47.8687,47.8203,47.83,35300.0
2024-09-17 12:40:00,49.44,49.44,49.39,49.39,45962.0,47.83,47.83,47.7816,47.7816,45962.0
2024-09-17 12:45:00,49.39,49.39,49.14,49.16,42128.0,47.7816,47.7816,47.5397,47.5591,42128.0
2024-09-17 12:50:00,49.15,49.17,49.01,49.06,38577.0,47.5494,47.5688,47.414,47.4623,38577.0
2024-09-17 12:55:00,49.07,49.13,49.06,49.11,53083.0,47.472,47.5301,47.4623,47.5107,53083.0
2024-09-17 13:00:00,49.11,49.15,49.08,49.08,27492.0,47.5107,47.5494,47.4817,47.4817,27492.0
2024-09-17 13:05:00,49.08,49.14,49.08,49.13,37961.0,47.4817,47.5397,47.4817,47.5301,37961.0
2024-09-17 13:10:00,49.14,49.14,49.07,49.07,21773.0,47.5397,47.5397,47.472,47.472,21773.0
2024-09-17 13:15:00,49.07,49.13,49.04,49.11,63109.0,47.472,47.5301,47.443,47.5107,63109.0
2024-09-17 13:20:00,49.11,49.11,49.08,49.09,37812.0,47.5107,47.5107,47.4817,47.4914,37812.0
2024-09-17 13:25:00,49.09,49.14,49.04,49.05,48807.0,47.4914,47.5397,47.443,47.4527,48807.0
2024-09-17 13:30:00,49.04,49.08,49.03,49.05,45002.0,47.443,47.4817,47.4333,47.4527,45002.0
2024-09-17 13:35:00,49.05,49.08,48.94,48.95,51938.0,47.4527,47.4817,47.3463,47.3559,51938.0
2024-09-17 13:40:00,48.95,48.96,48.86,48.86,40170.0,47.3559,47.3656,47.2689,47.2689,40170.0
2024-09-17 13:45:00,48.86,49.02,48.85,49.02,55207.0,47.2689,47.4236,47.2592,47.4236,55207.0
2024-09-17 13:50:00,49.02,49.03,48.97,48.99,32788.0,47.4236,47.4333,47.3753,47.3946,32788.0
2024-09-17 13:55:00,48.98,49.06,48.97,49.04,32007.0,47.3849,47.4623,47.3753,47.443,32007.0
2024-09-17 14:00:00,49.03,49.06,49.02,49.05,45624.0,47.4333,47.4623,47.4236,47.4527,45624.0
2024-09-17 14:05:00,49.05,49.07,49.02,49.07,54139.0,47.4527,47.472,47.4236,47.472,54139.0
2024-09-17 14:10:00,49.07,49.16,49.06,49.16,46999.0,47.472,47.5591,47.4623,47.5591,46999.0
2024-09-17 14:15:00,49.16,49.19,49.13,49.15,27417.0,47.5591,47.5881,47.5301,47.5494,27417.0
2024-09-17 14:20:00,49.15,49.15,49.07,49.08,35036.0,47.5494,47.5494,47.472,47.4817,35036.0
2024-09-17 14:25:00,49.08,49.14,49.07,49.14,35338.0,47.4817,47.5397,47.472,47.5397,35338.0
2024-09-17 14:30:00,49.14,49.16,49.11,49.12,29312.0,47.5397,47.5591,47.5107,47.5204,29312.0
2024-09-17 14:35:00,49.12,49.2,49.12,49.19,14260.0,47.5204,47.5978,47.5204,47.5881,14260.0
2024-09-17 14:40:00,49.2,49.21,49.15,49.15,22498.0,47.5978,47.6075,47.5494,47.5494,22498.0
2024-09-17 14:45:00,49.16,49.18,49.1,49.14,41801.0,47.5591,47.5784,47.501,47.5397,41801.0
2024-09-17 14:50:00,49.14,49.15,49.1,49.15,18892.0,47.5397,47.5494,47.501,47.5494,18892.0
2024-09-17 14:55:00,49.14,49.18,49.13,49.16,29172.0,47.5397,47.5784,47.5301,47.5591,29172.0
2024-09-17 15:00:00,49.17,49.17,49.12,49.15,26216.0,47.5688,47.5688,47.5204,47.5494,26216.0
2024-09-17 15:05:00,49.14,49.14,49.09,49.1,22143.0,47.5397,47.5397,47.4914,47.501,22143.0
2024-09-17 15:10:00,49.09,49.11,49.08,49.1,21543.0,47.4914,47.5107,47.4817,47.501,21543.0
2024-09-17 15:15:00,49.11,49.13,49.1,49.13,30092.0,47.5107,47.5301,47.501,47.5301,30092.0
2024-09-17 15:20:00,49.12,49.16,49.11,49.16,40598.0,47.5204,47.5591,47.5107,47.5591,40598.0
2024-09-17 15:25:00,49.16,49.23,49.16,49.23,40734.0,47.5591,47.6268,47.5591,47.6268,40734.0
2024-09-17 15:30:00,49.23,49.28,49.19,49.26,95154.0,47.6268,47.6752,47.5881,47.6558,95154.0
2024-09-17 15:35:00,49.26,49.28,49.19,49.25,70545.0,47.6558,47.6752,47.5881,47.6462,70545.0
2024-09-17 15:40:00,49.25,49.31,49.24,49.25,74431.0,47.6462,47.7042,47.6365,47.6462,74431.0
2024-09-17 15:45:00,49.25,49.36,49.24,49.33,114179.0,47.6462,47.7526,47.6365,47.7236,114179.0
2024-09-17 15:50:00,49.34,49.36,49.25,49.36,162319.0,47.7332,47.7526,47.6462,47.7526,162319.0
2024-09-17 15:55:00,49.36,49.5,49.35,49.49,575648.0,47.7526,47.888,47.7429,47.8783,575648.0
2024-09-18 09:30:00,49.49,49.49,48.78,49.13,219074.0,47.8783,47.8783,47.1915,47.5301,219074.0
2024-09-18 09:35:00,49.12,49.38,49.09,49.33,25605.0,47.5204,47.7719,47.4914,47.7236,25605.0
2024-09-18 09:40:00,49.32,49.39,49.21,49.23,41387.0,47.7139,47.7816,47.6075,47.6268,41387.0
2024-09-18 09:45:00,49.25,49.31,49.15,49.16,24430.0,47.6462,47.7042,47.5494,47.5591,24430.0
2024-09-18 09:50:00,49.16,49.26,49.1,49.24,64838.0,47.5591,47.6558,47.501,47.6365,64838.0
2024-09-18 09:55:00,49.25,49.32,49.24,49.32,81961.0,47.6462,47.7139,47.6365,47.7139,81961.0
2024-09-18 10:00:00,49.31,49.31,49.21,49.27,32192.0,47.7042,47.7042,47.6075,47.6655,32192.0
2024-09-18 10:05:00,49.28,49.46,49.27,49.46,53226.0,47.6752,47.8493,47.6655,47.8493,53226.0
2024-09-18 10:10:00,49.45,49.49,49.41,49.44,28125.0,47.8396,47.8783,47.8009,47.83,28125.0
2024-09-18 10:15:00,49.45,49.5,49.33,49.36,29996.0,47.8396,47.888,47.7236,47.7526,29996.0
2024-09-18 10:20:00,49.37,49.44,49.36,49.43,22251.0,47.7622,47.83,47.7526,47.8203,22251.0
2024-09-18 10:25:00,49.42,49.42,49.38,49.39,22005.0,47.8106,47.8106,47.7719,47.7816,22005.0
2024-09-18 10:30:00,49.38,49.38,49.32,49.37,19001.0,47.7719,47.7719,47.7139,47.7622,19001.0
2024-09-18 10:35:00,49.37,49.51,49.37,49.5,27261.0,47.7622,47.8977,47.7622,47.888,27261.0
2024-09-18 10:40:00,49.5,49.6,49.49,49.57,51714.0,47.888,47.9848,47.8783,47.9557,51714.0
2024-09-18 10:45:00,49.56,49.61,49.53,49.55,36819.0,47.9461,47.9944,47.917,47.9364,36819.0
2024-09-18 10:50:00,49.56,49.67,49.55,49.67,46364.0,47.9461,48.0525,47.9364,48.0525,46364.0
2024-09-18 10:55:00,49.66,49.69,49.58,49.61,37032.0,48.0428,48.0718,47.9654,47.9944,37032.0
2024-09-18 11:00:00,49.6,49.67,49.54,49.55,40209.0,47.9848,48.0525,47.9267,47.9364,40209.0
2024-09-18 11:05:00,49.55,49.58,49.49,49.55,42844.0,47.9364,47.9654,47.8783,47.9364,42844.0
2024-09-18 11:10:00,49.55,49.55,49.49,49.52,21855.0,47.9364,47.9364,47.8783,47.9074,21855.0
2024-09-18 11:15:00,49.51,49.51,49.45,49.48,19655.0,47.8977,47.8977,47.8396,47.8687,19655.0
2024-09-18 11:20:00,49.48,49.57,49.47,49.51,32812.0,47.8687,47.9557,47.859,47.8977,32812.0
2024-09-18 11:25:00,49.52,49.55,49.5,49.51,31680.0,47.9074,47.9364,47.888,47.8977,31680.0
2024-09-18 11:30:00,49.5,49.52,49.47,49.51,26623.0,47.888,47.9074,47.859,47.8977,26623.0
2024-09-18 11:35:00,49.5,49.53,49.49,49.52,23908.0,47.888,47.917,47.8783,47.9074,23908.0
2024-09-18 11:40:00,49.52,49.55,49.51,49.55,26069.0,47.9074,47.9364,47.8977,47.9364,26069.0
2024-09-18 11:45:00,49.55,49.63,49.53,49.59,33730.0,47.9364,48.0138,47.917,47.9751,33730.0
2024-09-18 11:50:00,49.6,49.66,49.58,49.65,30128.0,47.9848,48.0428,47.9654,48.0331,30128.0
2024-09-18 11:55:00,49.65,49.65,49.59,49.61,24633.0,48.0331,48.0331,47.9751,47.9944,24633.0
2024-09-18 12:00:00,49.61,49.62,49.56,49.57,26583.0,47.9944,48.0041,47.9461,47.9557,26583.0
2024-09-18 12:05:00,49.58,49.6,49.57,49.59,17340.0,47.9654,47.9848,47.9557,47.9751,17340.0
2024-09-18 12:10:00,49.59,49.62,49.56,49.56,35805.0,47.9751,48.0041,47.9461,47.9461,35805.0
2024-09-18 12:15:00,49.57,49.59,49.5,49.51,26965.0,47.9557,47.9751,47.888,47.8977,26965.0
2024-09-18 12:20:00,49.51,49.54,49.5,49.52,31040.0,47.8977,47.9267,47.888,47.9074,31040.0
2024-09-18 12:25:00,49.52,49.55,49.5,49.55,30044.0,47.9074,47.9364,47.888,47.9364,30044.0
2024-09-18 12:30:00,49.55,49.59,49.54,49.55,28405.0,47.9364,47.9751,47.9267,47.9364,28405.0
2024-09-18 12:35:00,49.55,49.62,49.55,49.62,42110.0,47.9364,48.0041,47.9364,48.0041,42110.0
2024-09-18 12:40:00,49.62,49.63,49.59,49.61,29001.0,48.0041,48.0138,47.9751,47.9944,29001.0
2024-09-18 12:45:00,49.61,49.64,49.6,49.63,27207.0,47.9944,48.0235,47.9848,48.0138,27207.0
2024-09-18 12:50:00,49.63,49.66,49.62,49.64,24108.0,48.0138,48.0428,48.0041,48.0235,24108.0
2024-09-18 12:55:00,49.63,49.64,49.58,49.6,36423.0,48.0138,48.0235,47.9654,47.9848,36423.0
2024-09-18 13:00:00,49.59,49.62,49.57,49.58,18385.0,47.9751,48.0041,47.9557,47.9654,18385.0
2024-09-18 13:05:00,49.58,49.61,49.57,49.61,13941.0,47.9654,47.9944,47.9557,47.9944,13941.0
2024-09-18 13:10:00,49.6,49.72,49.6,49.72,43838.0,47.9848,48.1008,47.9848,48.1008,43838.0
2024-09-18 13:15:00,49.72,49.74,49.69,49.73,52721.0,48.1008,48.1202,48.0718,48.1105,52721.0
2024-09-18 13:20:00,49.73,49.76,49.73,49.76,30130.0,48.1105,48.1395,48.1105,48.1395,30130.0
2024-09-18 13:25:00,49.75,49.8,49.75,49.8,42004.0,48.1299,48.1782,48.1299,48.1782,42004.0
2024-09-18 13:30:00,49.8,49.8,49.65,49.72,110014.0,48.1782,48.1782,48.0331,48.1008,110014.0
2024-09-18 13:35:00,49.72,49.77,49.71,49.75,44329.0,48.1008,48.1492,48.0912,48.1299,44329.0
2024-09-18 13:40:00,49.75,49.76,49.71,49.73,44597.0,48.1299,48.1395,48.0912,48.1105,44597.0
2024-09-18 13:45:00,49.72,49.73,49.66,49.67,61072.0,48.1008,48.1105,48.0428,48.0525,61072.0
2024-09-18 13:50:00,49.68,49.68,49.67,49.68,24229.0,48.0622,48.0622,48.0525,48.0622,24229.0
2024-09-18 13:55:00,49.68,49.74,49.68,49.71,43299.0,48.0622,48.1202,48.0622,48.0912,43299.0
2024-09-18 14:00:00,49.7,50.18,49.58,49.92,179617.0,48.0815,48.5459,47.9654,48.2943,179617.0
2024-09-18 14:05:00,49.93,49.96,49.74,49.83,73305.0,48.304,48.333,48.1202,48.2073,73305.0
2024-09-18 14:10:00,49.82,49.94,49.71,49.93,113662.0,48.1976,48.3137,48.0912,48.304,113662.0
2024-09-18 14:15:00,49.93,49.99,49.91,49.97,66581.0,48.304,48.3621,48.2847,48.3427,66581.0
2024-09-18 14:20:00,49.97,50.0,49.9,49.91,55988.0,48.3427,48.3717,48.275,48.2847,55988.0
2024-09-18 14:25:00,49.91,49.96,49.88,49.96,42020.0,48.2847,48.333,48.2556,48.333,42020.0
2024-09-18 14:30:00,49.96,50.13,49.93,50.11,98304.0,48.333,48.4975,48.304,48.4781,98304.0
2024-09-18 14:35:00,50.11,50.13,50.0,50.03,120811.0,48.4781,48.4975,48.3717,48.4008,120811.0
2024-09-18 14:40:00,50.03,50.03,49.86,49.88,77733.0,48.4008,48.4008,48.2363,48.2556,77733.0
2024-09-18 14:45:00,49.87,50.04,49.87,50.04,73298.0,48.246,48.4104,48.246,48.4104,73298.0
2024-09-18 14:50:00,50.03,50.11,50.0,50.02,56923.0,48.4008,48.4781,48.3717,48.3911,56923.0
2024-09-18 14:55:00,50.01,50.09,49.88,49.9,61152.0,48.3814,48.4588,48.2556,48.275,61152.0
2024-09-18 15:00:00,49.9,49.96,49.86,49.91,54462.0,48.275,48.333,48.2363,48.2847,54462.0
2024-09-18 15:05:00,49.91,49.94,49.88,49.91,79166.0,48.2847,48.3137,48.2556,48.2847,79166.0
2024-09-18 15:10:00,49.9,50.03,49.87,50.01,53765.0,48.275,48.4008,48.246,48.3814,53765.0
2024-09-18 15:15:00,50.01,50.01,49.81,49.84,72005.0,48.3814,48.3814,48.1879,48.2169,72005.0
2024-09-18 15:20:00,49.84,49.84,49.68,49.79,106998.0,48.2169,48.2169,48.0622,48.1686,106998.0
2024-09-18 15:25:00,49.8,49.91,49.76,49.8,90620.0,48.1782,48.2847,48.1395,48.1782,90620.0
2024-09-18 15:30:00,49.8,49.86,49.63,49.66,59618.0,48.1782,48.2363,48.0138,48.0428,59618.0
2024-09-18 15:35:00,49.66,49.75,49.62,49.73,55343.0,48.0428,48.1299,48.0041,48.1105,55343.0
2024-09-18 15:40:00,49.73,49.76,49.66,49.66,73683.0,48.1105,48.1395,48.0428,48.0428,73683.0
2024-09-18 15:45:00,49.65,49.69,49.62,49.64,84638.0,48.0331,48.0718,48.0041,48.0235,84638.0
2024-09-18 15:50:00,49.63,49.73,49.59,49.69,118511.0,48.0138,48.1105,47.9751,48.0718,118511.0
2024-09-18 15:55:00,49.7,49.77,49.69,49.73,322013.0,48.0815,48.1492,48.0718,48.1105,322013.0
2024-09-19 09:30:00,49.89,50.04,49.67,49.71,210536.0,48.2653,48.4104,48.0525,48.0912,210536.0
2024-09-19 09:35:00,49.72,49.73,49.53,49.55,67778.0,48.1008,48.1105,47.917,47.9364,67778.0
2024-09-19 09:40:00,49.55,49.58,49.39,49.47,63630.0,47.9364,47.9654,47.7816,47.859,63630.0
2024-09-19 09:45:00,49.49,49.49,49.2,49.34,124481.0,47.8783,47.8783,47.5978,47.7332,124481.0
2024-09-19 09:50:00,49.35,49.36,49.14,49.22,80436.0,47.7429,47.7526,47.5397,47.6171,80436.0
2024-09-19 09:55:00,49.23,49.31,49.17,49.3,80712.0,47.6268,47.7042,47.5688,47.6945,80712.0
2024-09-19 10:00:00,49.3,49.31,49.18,49.21,95241.0,47.6945,47.7042,47.5784,47.6075,95241.0
2024-09-19 10:05:00,49.21,49.26,49.17,49.21,72313.0,47.6075,47.6558,47.5688,47.6075,72313.0
2024-09-19 10:10:00,49.2,49.3,49.19,49.25,73023.0,47.5978,47.6945,47.5881,47.6462,73023.0
2024-09-19 10:15:00,49.26,49.41,49.24,49.36,67164.0,47.6558,47.8009,47.6365,47.7526,67164.0
2024-09-19 10:20:00,49.36,49.36,49.19,49.2,39574.0,47.7526,47.7526,47.5881,47.5978,39574.0
2024-09-19 10:25:00,49.22,49.26,49.13,49.16,51485.0,47.6171,47.6558,47.5301,47.5591,51485.0
2024-09-19 10:30:00,49.15,49.23,49.12,49.14,42656.0,47.5494,47.6268,47.5204,47.5397,42656.0
2024-09-19 10:35:00,49.14,49.2,49.13,49.19,37540.0,47.5397,47.5978,47.5301,47.5881,37540.0
2024-09-19 10:40:00,49.2,49.23,49.16,49.22,31802.0,47.5978,47.6268,47.5591,47.6171,31802.0
2024-09-19 10:45:00,49.22,49.23,49.12,49.17,45286.0,47.6171,47.6268,47.5204,47.5688,45286.0
2024-09-19 10:50:00,49.16,49.19,49.11,49.18,38928.0,47.5591,47.5881,47.5107,47.5784,38928.0
2024-09-19 10:55:00,49.18,49.31,49.17,49.3,45126.0,47.5784,47.7042,47.5688,47.6945,45126.0
2024-09-19 11:00:00,49.3,49.31,49.25,49.25,33771.0,47.6945,47.7042,47.6462,47.6462,33771.0
2024-09-19 11:05:00,49.26,49.28,49.24,49.26,37526.0,47.6558,47.6752,47.6365,47.6558,37526.0
2024-09-19 11:10:00,49.26,49.27,49.24,49.26,41305.0,47.6558,47.6655,47.6365,47.6558,41305.0
2024-09-19 11:15:00,49.27,49.33,49.26,49.32,26623.0,47.6655,47.7236,47.6558,47.7139,26623.0
2024-09-19 11:20:00,49.32,49.37,49.31,49.37,43316.0,47.7139,47.7622,47.7042,47.7622,43316.0
2024-09-19 11:25:00,49.37,49.37,49.3,49.33,19749.0,47.7622,47.7622,47.6945,47.7236,19749.0
2024-09-19 11:30:00,49.32,49.33,49.26,49.28,22239.0,47.7139,47.7236,47.6558,47.6752,22239.0
2024-09-19 11:35:00,49.28,49.37,49.28,49.33,30954.0,47.6752,47.7622,47.6752,47.7236,30954.0
2024-09-19 11:40:00,49.33,49.33,49.26,49.32,16378.0,47.7236,47.7236,47.6558,47.7139,16378.0
2024-09-19 11:45:00,49.33,49.34,49.28,49.32,18513.0,47.7236,47.7332,47.6752,47.7139,18513.0
2024-09-19 11:50:00,49.33,49.35,49.3,49.34,15436.0,47.7236,47.7429,47.6945,47.7332,15436.0
2024-09-19 11:55:00,49.34,49.36,49.32,49.36,21879.0,47.7332,47.7526,47.7139,47.7526,21879.0
2024-09-19 12:00:00,49.36,49.39,49.35,49.36,20315.0,47.7526,47.7816,47.7429,47.7526,20315.0
2024-09-19 12:05:00,49.36,49.38,49.35,49.38,21206.0,47.7526,47.7719,47.7429,47.7719,21206.0
2024-09-19 12:10:00,49.37,49.37,49.35,49.35,13155.0,47.7622,47.7622,47.7429,47.7429,13155.0
2024-09-19 12:15:00,49.36,49.38,49.33,49.33,30684.0,47.7526,47.7719,47.7236,47.7236,30684.0
2024-09-19 12:20:00,49.33,49.33,49.24,49.27,53756.0,47.7236,47.7236,47.6365,47.6655,53756.0
2024-09-19 12:25:00,49.28,49.29,49.22,49.25,46620.0,47.6752,47.6849,47.6171,47.6462,46620.0
2024-09-19 12:30:00,49.25,49.29,49.24,49.27,36065.0,47.6462,47.6849,47.6365,47.6655,36065.0
2024-09-19 12:35:00,49.27,49.27,49.23,49.26,29541.0,47.6655,47.6655,47.6268,47.6558,29541.0
2024-09-19 12:40:00,49.25,49.28,49.25,49.27,21657.0,47.6462,47.6752,47.6462,47.6655,21657.0
2024-09-19 12:45:00,49.26,49.29,49.24,49.25,26434.0,47.6558,47.6849,47.6365,47.6462,26434.0
2024-09-19 12:50:00,49.25,49.27,49.24,49.25,25363.0,47.6462,47.6655,47.6365,47.6462,25363.0
2024-09-19 12:55:00,49.25,49.25,49.17,49.2,42367.0,47.6462,47.6462,47.5688,47.5978,42367.0
2024-09-19 13:00:00,49.19,49.28,49.17,49.28,38074.0,47.5881,47.6752,47.5688,47.6752,38074.0
2024-09-19 13:05:00,49.27,49.28,49.25,49.26,22690.0,47.6655,47.6752,47.6462,47.6558,22690.0
2024-09-19 13:10:00,49.25,49.29,49.24,49.28,76883.0,47.6462,47.6849,47.6365,47.6752,76883.0
2024-09-19 13:15:00,49.28,49.35,49.27,49.34,35024.0,47.6752,47.7429,47.6655,47.7332,35024.0
2024-09-19 13:20:00,49.35,49.36,49.27,49.34,27638.0,47.7429,47.7526,47.6655,47.7332,27638.0
2024-09-19 13:25:00,49.34,49.35,49.33,49.34,19616.0,47.7332,47.7429,47.7236,47.7332,19616.0
2024-09-19 13:30:00,49.35,49.39,49.35,49.38,29546.0,47.7429,47.7816,47.7429,47.7719,29546.0
2024-09-19 13:35:00,49.38,49.39,49.32,49.34,53446.0,47.7719,47.7816,47.7139,47.7332,53446.0
2024-09-19 13:40:00,49.34,49.36,49.3,49.36,23440.0,47.7332,47.7526,47.6945,47.7526,23440.0
2024-09-19 13:45:00,49.35,49.41,49.35,49.41,36306.0,47.7429,47.8009,47.7429,47.8009,36306.0
2024-09-19 13:50:00,49.4,49.45,49.4,49.43,27118.0,47.7913,47.8396,47.7913,47.8203,27118.0
2024-09-19 13:55:00,49.43,49.47,49.4,49.41,30564.0,47.8203,47.859,47.7913,47.8009,30564.0
2024-09-19 14:00:00,49.41,49.41,49.35,49.37,27622.0,47.8009,47.8009,47.7429,47.7622,27622.0
2024-09-19 14:05:00,49.37,49.43,49.35,49.42,27746.0,47.7622,47.8203,47.7429,47.8106,27746.0
2024-09-19 14:10:00,49.42,49.44,49.4,49.41,28934.0,47.8106,47.83,47.7913,47.8009,28934.0
2024-09-19 14:15:00,49.41,49.41,49.32,49.34,30740.0,47.8009,47.8009,47.7139,47.7332,30740.0
2024-09-19 14:20:00,49.34,49.4,49.33,49.37,37209.0,47.7332,47.7913,47.7236,47.7622,37209.0
2024-09-19 14:25:00,49.37,49.42,49.36,49.42,29495.0,47.7622,47.8106,47.7526,47.8106,29495.0
2024-09-19 14:30:00,49.41,49.46,49.41,49.45,42160.0,47.8009,47.8493,47.8009,47.8396,42160.0
2024-09-19 14:35:00,49.44,49.55,49.43,49.51,42117.0,47.83,47.9364,47.8203,47.8977,42117.0
2024-09-19 14:40:00,49.51,49.53,49.5,49.51,13090.0,47.8977,47.917,47.888,47.8977,13090.0
2024-09-19 14:45:00,49.51,49.53,49.47,49.51,31914.0,47.8977,47.917,47.859,47.8977,31914.0
2024-09-19 14:50:00,49.51,49.52,49.48,49.51,19506.0,47.8977,47.9074,47.8687,47.8977,19506.0
2024-09-19 14:55:00,49.51,49.56,49.49,49.55,41932.0,47.8977,47.9461,47.8783,47.9364,41932.0
2024-09-19 15:00:00,49.55,49.65,49.55,49.63,57355.0,47.9364,48.0331,47.9364,48.0138,57355.0
2024-09-19 15:05:00,49.62,49.68,49.62,49.65,47593.0,48.0041,48.0622,48.0041,48.0331,47593.0
2024-09-19 15:10:00,49.65,49.66,49.58,49.59,38194.0,48.0331,48.0428,47.9654,47.9751,38194.0
2024-09-19 15:15:00,49.59,49.6,49.56,49.57,52281.0,47.9751,47.9848,47.9461,47.9557,52281.0
2024-09-19 15:20:00,49.57,49.57,49.44,49.47,81576.0,47.9557,47.9557,47.83,47.859,81576.0
2024-09-19 15:25:00,49.46,49.47,49.26,49.26,111085.0,47.8493,47.859,47.6558,47.6558,111085.0
2024-09-19 15:30:00,49.26,49.27,49.12,49.13,107567.0,47.6558,47.6655,47.5204,47.5301,107567.0
2024-09-19 15:35:00,49.12,49.27,49.09,49.27,133062.0,47.5204,47.6655,47.4914,47.6655,133062.0
2024-09-19 15:40:00,49.26,49.26,49.07,49.08,95759.0,47.6558,47.6558,47.472,47.4817,95759.0
2024-09-19 15:45:00,49.08,49.09,49.0,49.02,162639.0,47.4817,47.4914,47.4043,47.4236,162639.0
2024-09-19 15:50:00,49.02,49.12,48.99,49.06,301966.0,47.4236,47.5204,47.3946,47.4623,301966.0
2024-09-19 15:55:00,49.06,49.08,48.94,49.02,906746.0,47.4623,47.4817,47.3463,47.4236,906746.0
2024-09-20 09:30:00,49.29,49.35,49.08,49.12,1624738.0,47.6849,47.7429,47.4817,47.5204,1624738.0
2024-09-20 09:35:00,49.13,49.48,49.06,49.44,136689.0,47.5301,47.8687,47.4623,47.83,136689.0
2024-09-20 09:40:00,49.44,49.53,49.15,49.24,75332.0,47.83,47.917,47.5494,47.6365,75332.0
2024-09-20 09:45:00,49.24,49.26,49.15,49.19,96295.0,47.6365,47.6558,47.5494,47.5881,96295.0
2024-09-20 09:50:00,49.19,49.23,49.12,49.21,62534.0,47.5881,47.6268,47.5204,47.6075,62534.0
2024-09-20 09:55:00,49.2,49.35,49.16,49.34,62644.0,47.5978,47.7429,47.5591,47.7332,62644.0
2024-09-20 10:00:00,49.34,49.38,49.28,49.31,86933.0,47.7332,47.7719,47.6752,47.7042,86933.0
2024-09-20 10:05:00,49.32,49.42,49.28,49.38,113599.0,47.7139,47.8106,47.6752,47.7719,113599.0
2024-09-20 10:10:00,49.38,49.38,49.29,49.33,66933.0,47.7719,47.7719,47.6849,47.7236,66933.0
2024-09-20 10:15:00,49.32,49.37,49.29,49.36,74167.0,47.7139,47.7622,47.6849,47.7526,74167.0
2024-09-20 10:20:00,49.36,49.42,49.35,49.36,56752.0,47.7526,47.8106,47.7429,47.7526,56752.0
2024-09-20 10:25:00,49.36,49.42,49.32,49.33,75770.0,47.7526,47.8106,47.7139,47.7236,75770.0
2024-09-20 10:30:00,49.33,49.37,49.29,49.36,71951.0,47.7236,47.7622,47.6849,47.7526,71951.0
2024-09-20 10:35:00,49.35,49.39,49.3,49.39,79247.0,47.7429,47.7816,47.6945,47.7816,79247.0
2024-09-20 10:40:00,49.39,49.41,49.31,49.32,84919.0,47.7816,47.8009,47.7042,47.7139,84919.0
2024-09-20 10:45:00,49.32,49.41,49.31,49.38,82257.0,47.7139,47.8009,47.7042,47.7719,82257.0
2024-09-20 10:50:00,49.37,49.44,49.36,49.43,54652.0,47.7622,47.83,47.7526,47.8203,54652.0
2024-09-20 10:55:00,49.43,49.46,49.37,49.38,60446.0,47.8203,47.8493,47.7622,47.7719,60446.0
2024-09-20 11:00:00,49.39,49.45,49.35,49.41,55297.0,47.7816,47.8396,47.7429,47.8009,55297.0
2024-09-20 11:05:00,49.42,49.43,49.34,49.34,29747.0,47.8106,47.8203,47.7332,47.7332,29747.0
2024-09-20 11:10:00,49.34,49.36,49.3,49.3,44759.0,47.7332,47.7526,47.6945,47.6945,44759.0
2024-09-20 11:15:00,49.3,49.31,49.22,49.29,52441.0,47.6945,47.7042,47.6171,47.6849,52441.0
2024-09-20 11:20:00,49.29,49.29,49.2,49.21,18996.0,47.6849,47.6849,47.5978,47.6075,18996.0
2024-09-20 11:25:00,49.21,49.27,49.19,49.25,39435.0,47.6075,47.6655,47.5881,47.6462,39435.0
2024-09-20 11:30:00,49.25,49.33,49.23,49.32,55891.0,47.6462,47.7236,47.6268,47.7139,55891.0
2024-09-20 11:35:00,49.33,49.34,49.25,49.28,37506.0,47.7236,47.7332,47.6462,47.6752,37506.0
2024-09-20 11:40:00,49.28,49.3,49.24,49.28,28095.0,47.6752,47.6945,47.6365,47.6752,28095.0
2024-09-20 11:45:00,49.29,49.31,49.26,49.3,42861.0,47.6849,47.7042,47.6558,47.6945,42861.0
2024-09-20 11:50:00,49.3,49.32,49.22,49.23,68334.0,47.6945,47.7139,47.6171,47.6268,68334.0
2024-09-20 11:55:00,49.23,49.23,49.18,49.21,35452.0,47.6268,47.6268,47.5784,47.6075,35452.0
2024-09-20 12:00:00,49.2,49.2,49.15,49.17,23637.0,47.5978,47.5978,47.5494,47.5688,23637.0
2024-09-20 12:05:00,49.18,49.18,49.12,49.15,39029.0,47.5784,47.5784,47.5204,47.5494,39029.0
2024-09-20 12:10:00,49.15,49.16,49.11,49.12,18676.0,47.5494,47.5591,47.5107,47.5204,18676.0
2024-09-20 12:15:00,49.12,49.14,49.11,49.14,21636.0,47.5204,47.5397,47.5107,47.5397,21636.0
2024-09-20 12:20:00,49.14,49.14,49.08,49.12,38147.0,47.5397,47.5397,47.4817,47.5204,38147.0
2024-09-20 12:25:00,49.12,49.16,49.08,49.1,19132.0,47.5204,47.5591,47.4817,47.501,19132.0
2024-09-20 12:30:00,49.1,49.14,49.08,49.11,23343.0,47.501,47.5397,47.4817,47.5107,23343.0
2024-09-20 12:35:00,49.11,49.13,49.09,49.13,23665.0,47.5107,47.5301,47.4914,47.5301,23665.0
2024-09-20 12:40:00,49.13,49.17,49.11,49.16,23412.0,47.5301,47.5688,47.5107,47.5591,23412.0
2024-09-20 12:45:00,49.17,49.24,49.17,49.22,37472.0,47.5688,47.6365,47.5688,47.6171,37472.0
2024-09-20 12:50:00,49.21,49.21,49.17,49.19,17207.0,47.6075,47.6075,47.5688,47.5881,17207.0
2024-09-20 12:55:00,49.19,49.23,49.17,49.19,49916.0,47.5881,47.6268,47.5688,47.5881,49916.0
2024-09-20 13:00:00,49.19,49.22,49.17,49.2,27631.0,47.5881,47.6171,47.5688,47.5978,27631.0
2024-09-20 13:05:00,49.21,49.22,49.17,49.18,19194.0,47.6075,47.6171,47.5688,47.5784,19194.0
2024-09-20 13:10:00,49.17,49.23,49.17,49.23,19648.0,47.5688,47.6268,47.5688,47.6268,19648.0
2024-09-20 13:15:00,49.23,49.26,49.22,49.25,18310.0,47.6268,47.6558,47.6171,47.6462,18310.0
2024-09-20 13:20:00,49.26,49.28,49.21,49.22,21908.0,47.6558,47.6752,47.6075,47.6171,21908.0
2024-09-20 13:25:00,49.21,49.27,49.21,49.26,21269.0,47.6075,47.6655,47.6075,47.6558,21269.0
2024-09-20 13:30:00,49.27,49.27,49.23,49.26,17669.0,47.6655,47.6655,47.6268,47.6558,17669.0
2024-09-20 13:35:00,49.25,49.34,49.24,49.3,68188.0,47.6462,47.7332,47.6365,47.6945,68188.0
2024-09-20 13:40:00,49.3,49.35,49.27,49.33,125564.0,47.6945,47.7429,47.6655,47.7236,125564.0
2024-09-20 13:45:00,49.32,49.35,49.3,49.34,67491.0,47.7139,47.7429,47.6945,47.7332,67491.0
2024-09-20 13:50:00,49.34,49.35,49.3,49.3,40768.0,47.7332,47.7429,47.6945,47.6945,40768.0
2024-09-20 13:55:00,49.3,49.33,49.27,49.32,30300.0,47.6945,47.7236,47.6655,47.7139,30300.0
2024-09-20 14:00:00,49.32,49.32,49.2,49.21,49190.0,47.7139,47.7139,47.5978,47.6075,49190.0
2024-09-20 14:05:00,49.21,49.21,49.06,49.08,99853.0,47.6075,47.6075,47.4623,47.4817,99853.0
2024-09-20 14:10:00,49.08,49.11,49.06,49.09,39090.0,47.4817,47.5107,47.4623,47.4914,39090.0
2024-09-20 14:15:00,49.09,49.15,49.06,49.15,29634.0,47.4914,47.5494,47.4623,47.5494,29634.0
2024-09-20 14:20:00,49.15,49.16,49.12,49.15,63785.0,47.5494,47.5591,47.5204,47.5494,63785.0
2024-09-20 14:25:00,49.15,49.21,49.11,49.11,132117.0,47.5494,47.6075,47.5107,47.5107,132117.0
2024-09-20 14:30:00,49.12,49.16,49.08,49.09,49728.0,47.5204,47.5591,47.4817,47.4914,49728.0
2024-09-20 14:35:00,49.09,49.09,49.01,49.01,40453.0,47.4914,47.4914,47.414,47.414,40453.0
2024-09-20 14:40:00,49.01,49.03,49.0,49.03,46440.0,47.414,47.4333,47.4043,47.4333,46440.0
2024-09-20 14:45:00,49.03,49.15,49.02,49.07,62021.0,47.4333,47.5494,47.4236,47.472,62021.0
2024-09-20 14:50:00,49.07,49.08,49.02,49.03,48005.0,47.472,47.4817,47.4236,47.4333,48005.0
2024-09-20 14:55:00,49.03,49.09,49.02,49.06,81128.0,47.4333,47.4914,47.4236,47.4623,81128.0
2024-09-20 15:00:00,49.07,49.14,49.06,49.09,98225.0,47.472,47.5397,47.4623,47.4914,98225.0
2024-09-20 15:05:00,49.09,49.18,49.08,49.09,70295.0,47.4914,47.5784,47.4817,47.4914,70295.0
2024-09-20 15:10:00,49.09,49.15,49.06,49.15,80246.0,47.4914,47.5494,47.4623,47.5494,80246.0
2024-09-20 15:15:00,49.16,49.19,49.12,49.18,61080.0,47.5591,47.5881,47.5204,47.5784,61080.0
2024-09-20 15:20:00,49.18,49.23,49.15,49.23,70892.0,47.5784,47.6268,47.5494,47.6268,70892.0
2024-09-20 15:25:00,49.23,49.25,49.2,49.21,55640.0,47.6268,47.6462,47.5978,47.6075,55640.0
2024-09-20 15:30:00,49.22,49.24,49.19,49.2,76035.0,47.6171,47.6365,47.5881,47.5978,76035.0
2024-09-20 15:35:00,49.21,49.29,49.16,49.25,63850.0,47.6075,47.6849,47.5591,47.6462,63850.0
2024-09-20 15:40:00,49.25,49.32,49.23,49.32,72366.0,47.6462,47.7139,47.6268,47.7139,72366.0
2024-09-20 15:45:00,49.32,49.33,49.26,49.28,124841.0,47.7139,47.7236,47.6558,47.6752,124841.0
2024-09-20 15:50:00,49.28,49.33,49.23,49.32,230061.0,47.6752,47.7236,47.6268,47.7139,230061.0
2024-09-20 15:55:00,49.32,49.42,49.29,49.39,860187.0,47.7139,47.8106,47.6849,47.7816,860187.0
2024-09-23 09:30:00,49.56,50.16,49.51,50.01,306354.0,47.9461,48.5265,47.8977,48.3814,306354.0
2024-09-23 09:35:00,50.0,50.05,49.61,49.68,111193.0,48.3717,48.4201,47.9944,48.0622,111193.0
2024-09-23 09:40:00,49.68,49.75,49.53,49.59,99065.0,48.0622,48.1299,47.917,47.9751,99065.0
2024-09-23 09:45:00,49.58,49.64,49.48,49.51,64921.0,47.9654,48.0235,47.8687,47.8977,64921.0
2024-09-23 09:50:00,49.52,49.69,49.51,49.61,54238.0,47.9074,48.0718,47.8977,47.9944,54238.0
2024-09-23 09:55:00,49.6,49.68,49.51,49.58,65064.0,47.9848,48.0622,47.8977,47.9654,65064.0
2024-09-23 10:00:00,49.57,49.71,49.57,49.71,105356.0,47.9557,48.0912,47.9557,48.0912,105356.0
2024-09-23 10:05:00,49.71,49.82,49.65,49.82,78782.0,48.0912,48.1976,48.0331,48.1976,78782.0
2024-09-23 10:10:00,49.82,49.85,49.62,49.63,78568.0,48.1976,48.2266,48.0041,48.0138,78568.0
2024-09-23 10:15:00,49.63,49.7,49.62,49.69,41454.0,48.0138,48.0815,48.0041,48.0718,41454.0
2024-09-23 10:20:00,49.69,49.7,49.59,49.6,40118.0,48.0718,48.0815,47.9751,47.9848,40118.0
2024-09-23 10:25:00,49.59,49.72,49.59,49.68,43548.0,47.9751,48.1008,47.9751,48.0622,43548.0
2024-09-23 10:30:00,49.68,49.68,49.61,49.68,31971.0,48.0622,48.0622,47.9944,48.0622,31971.0
2024-09-23 10:35:00,49.68,49.79,49.67,49.78,61270.0,48.0622,48.1686,48.0525,48.1589,61270.0
2024-09-23 10:40:00,49.78,49.82,49.72,49.8,45974.0,48.1589,48.1976,48.1008,48.1782,45974.0
2024-09-23 10:45:00,49.79,49.86,49.71,49.72,67374.0,48.1686,48.2363,48.0912,48.1008,67374.0
2024-09-23 10:50:00,49.72,49.93,49.69,49.86,142287.0,48.1008,48.304,48.0718,48.2363,142287.0
2024-09-23 10:55:00,49.84,49.92,49.83,49.89,53277.0,48.2169,48.2943,48.2073,48.2653,53277.0
2024-09-23 11:00:00,49.91,50.11,49.89,50.11,157194.0,48.2847,48.4781,48.2653,48.4781,157194.0
2024-09-23 11:05:00,50.11,50.11,50.0,50.01,86811.0,48.4781,48.4781,48.3717,48.3814,86811.0
2024-09-23 11:10:00,50.02,50.06,49.96,49.99,82948.0,48.3911,48.4298,48.333,48.3621,82948.0
2024-09-23 11:15:00,49.98,49.99,49.82,49.96,83003.0,48.3524,48.3621,48.1976,48.333,83003.0
2024-09-23 11:20:00,49.97,50.04,49.94,50.0,76983.0,48.3427,48.4104,48.3137,48.3717,76983.0
2024-09-23 11:25:00,50.0,50.01,49.88,49.91,33424.0,48.3717,48.3814,48.2556,48.2847,33424.0
2024-09-23 11:30:00,49.91,49.95,49.75,49.76,37661.0,48.2847,48.3234,48.1299,48.1395,37661.0
2024-09-23 11:35:00,49.78,49.83,49.77,49.82,29866.0,48.1589,48.2073,48.1492,48.1976,29866.0
2024-09-23 11:40:00,49.82,49.84,49.8,49.8,36183.0,48.1976,48.2169,48.1782,48.1782,36183.0
2024-09-23 11:45:00,49.81,49.85,49.8,49.8,28312.0,48.1879,48.2266,48.1782,48.1782,28312.0
2024-09-23 11:50:00,49.8,49.83,49.8,49.83,34206.0,48.1782,48.2073,48.1782,48.2073,34206.0
2024-09-23 11:55:00,49.83,49.85,49.81,49.83,40162.0,48.2073,48.2266,48.1879,48.2073,40162.0
2024-09-23 12:00:00,49.83,49.88,49.81,49.83,59313.0,48.2073,48.2556,48.1879,48.2073,59313.0
2024-09-23 12:05:00,49.83,49.88,49.82,49.88,36669.0,48.2073,48.2556,48.1976,48.2556,36669.0
2024-09-23 12:10:00,49.88,49.9,49.84,49.84,27789.0,48.2556,48.275,48.2169,48.2169,27789.0
2024-09-23 12:15:00,49.84,49.89,49.83,49.89,43994.0,48.2169,48.2653,48.2073,48.2653,43994.0
2024-09-23 12:20:00,49.89,49.96,49.88,49.96,53940.0,48.2653,48.333,48.2556,48.333,53940.0
2024-09-23 12:25:00,49.96,50.01,49.95,50.01,56493.0,48.333,48.3814,48.3234,48.3814,56493.0
2024-09-23 12:30:00,50.01,50.01,49.97,49.97,58070.0,48.3814,48.3814,48.3427,48.3427,58070.0
2024-09-23 12:35:00,49.98,50.0,49.97,49.98,39181.0,48.3524,48.3717,48.3427,48.3524,39181.0
2024-09-23 12:40:00,49.99,50.0,49.91,49.95,80832.0,48.3621,48.3717,48.2847,48.3234,80832.0
2024-09-23 12:45:00,49.96,50.0,49.93,49.99,95590.0,48.333,48.3717,48.304,48.3621,95590.0
2024-09-23 12:50:00,49.99,50.04,49.89,50.02,259084.0,48.3621,48.4104,48.2653,48.3911,259084.0
2024-09-23 12:55:00,50.03,50.03,49.97,50.0,57086.0,48.4008,48.4008,48.3427,48.3717,57086.0
2024-09-23 13:00:00,50.0,50.0,49.97,49.98,82311.0,48.3717,48.3717,48.3427,48.3524,82311.0
2024-09-23 13:05:00,49.98,50.0,49.94,50.0,39725.0,48.3524,48.3717,48.3137,48.3717,39725.0
2024-09-23 13:10:00,49.99,50.08,49.96,50.08,50054.0,48.3621,48.4491,48.333,48.4491,50054.0
2024-09-23 13:15:00,50.08,50.1,50.04,50.07,58221.0,48.4491,48.4685,48.4104,48.4395,58221.0
2024-09-23 13:20:00,50.07,50.1,50.06,50.09,38837.0,48.4395,48.4685,48.4298,48.4588,38837.0
2024-09-23 13:25:00,50.09,50.17,50.09,50.15,53514.0,48.4588,48.5362,48.4588,48.5168,53514.0
2024-09-23 13:30:00,50.15,50.16,50.11,50.15,40992.0,48.5168,48.5265,48.4781,48.5168,40992.0
2024-09-23 13:35:00,50.15,50.15,50.13,50.15,32343.0,48.5168,48.5168,48.4975,48.5168,32343.0
2024-09-23 13:40:00,50.15,50.17,50.14,50.16,86751.0,48.5168,48.5362,48.5072,48.5265,86751.0
2024-09-23 13:45:00,50.16,50.21,50.16,50.2,54249.0,48.5265,48.5749,48.5265,48.5652,54249.0
2024-09-23 13:50:00,50.2,50.2,50.07,50.08,66080.0,48.5652,48.5652,48.4395,48.4491,66080.0
2024-09-23 13:55:00,50.09,50.1,50.06,50.08,52668.0,48.4588,48.4685,48.4298,48.4491,52668.0
2024-09-23 14:00:00,50.08,50.1,50.06,50.09,45147.0,48.4491,48.4685,48.4298,48.4588,45147.0
2024-09-23 14:05:00,50.09,50.09,50.06,50.08,35504.0,48.4588,48.4588,48.4298,48.4491,35504.0
2024-09-23 14:10:00,50.08,50.15,50.05,50.15,70115.0,48.4491,48.5168,48.4201,48.5168,70115.0
2024-09-23 14:15:00,50.15,50.22,50.14,50.22,63616.0,48.5168,48.5846,48.5072,48.5846,63616.0
2024-09-23 14:20:00,50.22,50.23,50.12,50.13,104280.0,48.5846,48.5942,48.4878,48.4975,104280.0
2024-09-23 14:25:00,50.13,50.13,50.0,50.03,94096.0,48.4975,48.4975,48.3717,48.4008,94096.0
2024-09-23 14:30:00,50.03,50.06,50.0,50.01,61276.0,48.4008,48.4298,48.3717,48.3814,61276.0
2024-09-23 14:35:00,50.01,50.06,49.99,50.06,103640.0,48.3814,48.4298,48.3621,48.4298,103640.0
2024-09-23 14:40:00,50.05,50.1,50.05,50.09,64055.0,48.4201,48.4685,48.4201,48.4588,64055.0
2024-09-23 14:45:00,50.09,50.11,50.09,50.11,50881.0,48.4588,48.4781,48.4588,48.4781,50881.0
2024-09-23 14:50:00,50.11,50.11,50.06,50.07,80596.0,48.4781,48.4781,48.4298,48.4395,80596.0
2024-09-23 14:55:00,50.06,50.09,49.97,49.98,85544.0,48.4298,48.4588,48.3427,48.3524,85544.0
2024-09-23 15:00:00,49.98,50.0,49.86,49.88,122935.0,48.3524,48.3717,48.2363,48.2556,122935.0
2024-09-23 15:05:00,49.87,49.88,49.81,49.84,72802.0,48.246,48.2556,48.1879,48.2169,72802.0
2024-09-23 15:10:00,49.84,49.85,49.8,49.85,77727.0,48.2169,48.2266,48.1782,48.2266,77727.0
2024-09-23 15:15:00,49.85,49.98,49.84,49.97,226935.0,48.2266,48.3524,48.2169,48.3427,226935.0
2024-09-23 15:20:00,49.97,50.03,49.96,50.0,133609.0,48.3427,48.4008,48.333,48.3717,133609.0
2024-09-23 15:25:00,50.0,50.06,49.96,50.02,65935.0,48.3717,48.4298,48.333,48.3911,65935.0
2024-09-23 15:30:00,50.02,50.11,50.01,50.1,98391.0,48.3911,48.4781,48.3814,48.4685,98391.0
2024-09-23 15:35:00,50.09,50.22,50.09,50.12,211941.0,48.4588,48.5846,48.4588,48.4878,211941.0
2024-09-23 15:40:00,50.13,50.17,50.09,50.16,124699.0,48.4975,48.5362,48.4588,48.5265,124699.0
2024-09-23 15:45:00,50.16,50.2,50.03,50.09,158310.0,48.5265,48.5652,48.4008,48.4588,158310.0
2024-09-23 15:50:00,50.09,50.12,50.03,50.09,224731.0,48.4588,48.4878,48.4008,48.4588,224731.0
2024-09-23 15:55:00,50.09,50.1,50.0,50.02,603346.0,48.4588,48.4685,48.3717,48.3911,603346.0
2024-09-24 09:30:00,50.01,50.16,49.89,50.01,219577.0,48.3814,48.5265,48.2653,48.3814,219577.0
2024-09-24 09:35:00,49.99,50.07,49.81,49.87,127676.0,48.3621,48.4395,48.1879,48.246,127676.0
2024-09-24 09:40:00,49.87,50.01,49.87,50.0,59803.0,48.246,48.3814,48.246,48.3717,59803.0
2024-09-24 09:45:00,50.0,50.06,49.95,50.02,114616.0,48.3717,48.4298,48.3234,48.3911,114616.0
2024-09-24 09:50:00,50.01,50.04,49.93,50.0,53163.0,48.3814,48.4104,48.304,48.3717,53163.0
2024-09-24 09:55:00,50.02,50.19,49.99,50.18,33938.0,48.3911,48.5555,48.3621,48.5459,33938.0
2024-09-24 10:00:00,50.19,50.27,50.15,50.26,64356.0,48.5555,48.6329,48.5168,48.6233,64356.0
2024-09-24 10:05:00,50.26,50.33,50.24,50.28,80611.0,48.6233,48.691,48.6039,48.6426,80611.0
2024-09-24 10:10:00,50.28,50.3,50.23,50.23,59538.0,48.6426,48.662,48.5942,48.5942,59538.0
2024-09-24 10:15:00,50.24,50.4,50.23,50.39,71146.0,48.6039,48.7587,48.5942,48.749,71146.0
2024-09-24 10:20:00,50.4,50.4,50.24,50.26,140429.0,48.7587,48.7587,48.6039,48.6233,140429.0
2024-09-24 10:25:00,50.27,50.44,50.27,50.44,86742.0,48.6329,48.7974,48.6329,48.7974,86742.0
2024-09-24 10:30:00,50.44,50.48,50.37,50.46,76836.0,48.7974,48.8361,48.7297,48.8168,76836.0
2024-09-24 10:35:00,50.46,50.51,50.37,50.48,150171.0,48.8168,48.8651,48.7297,48.8361,150171.0
2024-09-24 10:40:00,50.49,50.6,50.44,50.45,133300.0,48.8458,48.9522,48.7974,48.8071,133300.0
2024-09-24 10:45:00,50.45,50.53,50.41,50.41,171772.0,48.8071,48.8845,48.7684,48.7684,171772.0
2024-09-24 10:50:00,50.42,50.5,50.4,50.48,195498.0,48.7781,48.8554,48.7587,48.8361,195498.0
2024-09-24 10:55:00,50.48,50.55,50.46,50.54,54691.0,48.8361,48.9038,48.8168,48.8941,54691.0
2024-09-24 11:00:00,50.54,50.66,50.53,50.64,159829.0,48.8941,49.0102,48.8845,48.9909,159829.0
2024-09-24 11:05:00,50.64,50.65,50.44,50.46,116368.0,48.9909,49.0006,48.7974,48.8168,116368.0
2024-09-24 11:10:00,50.46,50.54,50.44,50.51,53694.0,48.8168,48.8941,48.7974,48.8651,53694.0
2024-09-24 11:15:00,50.51,50.57,50.42,50.51,212242.0,48.8651,48.9232,48.7781,48.8651,212242.0
2024-09-24 11:20:00,50.52,50.57,50.49,50.56,77529.0,48.8748,48.9232,48.8458,48.9135,77529.0
2024-09-24 11:25:00,50.55,50.61,50.53,50.6,89300.0,48.9038,48.9619,48.8845,48.9522,89300.0
2024-09-24 11:30:00,50.6,50.6,50.54,50.57,67041.0,48.9522,48.9522,48.8941,48.9232,67041.0
2024-09-24 11:35:00,50.57,50.68,50.55,50.58,164616.0,48.9232,49.0296,48.9038,48.9328,164616.0
2024-09-24 11:40:00,50.57,50.67,50.56,50.65,50783.0,48.9232,49.0199,48.9135,49.0006,50783.0
2024-09-24 11:45:00,50.64,50.65,50.5,50.51,80599.0,48.9909,49.0006,48.8554,48.8651,80599.0
2024-09-24 11:50:00,50.52,50.64,50.49,50.62,62330.0,48.8748,48.9909,48.8458,48.9715,62330.0
2024-09-24 11:55:00,50.62,50.67,50.57,50.64,97272.0,48.9715,49.0199,48.9232,48.9909,97272.0
2024-09-24 12:00:00,50.63,50.66,50.61,50.65,85102.0,48.9812,49.0102,48.9619,49.0006,85102.0
2024-09-24 12:05:00,50.66,50.68,50.58,50.59,173529.0,49.0102,49.0296,48.9328,48.9425,173529.0
2024-09-24 12:10:00,50.58,50.66,50.58,50.6,47117.0,48.9328,49.0102,48.9328,48.9522,47117.0
2024-09-24 12:15:00,50.6,50.63,50.57,50.61,47172.0,48.9522,48.9812,48.9232,48.9619,47172.0
2024-09-24 12:20:00,50.61,50.67,50.6,50.65,53604.0,48.9619,49.0199,48.9522,49.0006,53604.0
2024-09-24 12:25:00,50.65,50.7,50.64,50.7,75436.0,49.0006,49.0489,48.9909,49.0489,75436.0
2024-09-24 12:30:00,50.7,50.75,50.66,50.7,105888.0,49.0489,49.0973,49.0102,49.0489,105888.0
2024-09-24 12:35:00,50.7,50.76,50.69,50.75,114764.0,49.0489,49.107,49.0393,49.0973,114764.0
2024-09-24 12:40:00,50.75,50.8,50.74,50.75,52315.0,49.0973,49.1457,49.0876,49.0973,52315.0
2024-09-24 12:45:00,50.75,50.78,50.7,50.7,112872.0,49.0973,49.1263,49.0489,49.0489,112872.0
2024-09-24 12:50:00,50.7,50.79,50.67,50.79,61403.0,49.0489,49.136,49.0199,49.136,61403.0
2024-09-24 12:55:00,50.79,50.83,50.78,50.83,52009.0,49.136,49.1747,49.1263,49.1747,52009.0
2024-09-24 13:00:00,50.83,50.83,50.74,50.78,89482.0,49.1747,49.1747,49.0876,49.1263,89482.0
2024-09-24 13:05:00,50.78,50.82,50.75,50.76,439290.0,49.1263,49.165,49.0973,49.107,439290.0
2024-09-24 13:10:00,50.77,50.9,50.76,50.89,180080.0,49.1167,49.2424,49.107,49.2327,180080.0
2024-09-24 13:15:00,50.88,50.88,50.8,50.86,49954.0,49.2231,49.2231,49.1457,49.2037,49954.0
2024-09-24 13:20:00,50.85,50.97,50.85,50.96,658859.0,49.1941,49.3101,49.1941,49.3005,658859.0
2024-09-24 13:25:00,50.95,50.99,50.94,50.96,141644.0,49.2908,49.3295,49.2811,49.3005,141644.0
2024-09-24 13:30:00,50.96,50.99,50.92,50.93,101389.0,49.3005,49.3295,49.2618,49.2714,101389.0
2024-09-24 13:35:00,50.93,50.94,50.8,50.8,117625.0,49.2714,49.2811,49.1457,49.1457,117625.0
2024-09-24 13:40:00,50.8,50.87,50.79,50.87,53603.0,49.1457,49.2134,49.136,49.2134,53603.0
2024-09-24 13:45:00,50.87,50.91,50.86,50.88,69149.0,49.2134,49.2521,49.2037,49.2231,69149.0
2024-09-24 13:50:00,50.88,50.9,50.79,50.8,72470.0,49.2231,49.2424,49.136,49.1457,72470.0
2024-09-24 13:55:00,50.81,50.85,50.79,50.85,398991.0,49.1554,49.1941,49.136,49.1941,398991.0
2024-09-24 14:00:00,50.85,50.89,50.82,50.89,66076.0,49.1941,49.2327,49.165,49.2327,66076.0
2024-09-24 14:05:00,50.89,50.89,50.86,50.88,38257.0,49.2327,49.2327,49.2037,49.2231,38257.0
2024-09-24 14:10:00,50.87,50.88,50.75,50.83,169737.0,49.2134,49.2231,49.0973,49.1747,169737.0
2024-09-24 14:15:00,50.83,50.83,50.7,50.76,102063.0,49.1747,49.1747,49.0489,49.107,102063.0
2024-09-24 14:20:00,50.76,50.79,50.7,50.78,74556.0,49.107,49.136,49.0489,49.1263,74556.0
2024-09-24 14:25:00,50.78,50.86,50.76,50.85,61155.0,49.1263,49.2037,49.107,49.1941,61155.0
2024-09-24 14:30:00,50.85,50.86,50.79,50.84,43331.0,49.1941,49.2037,49.136,49.1844,43331.0
2024-09-24 14:35:00,50.85,50.87,50.81,50.85,75294.0,49.1941,49.2134,49.1554,49.1941,75294.0
2024-09-24 14:40:00,50.85,50.88,50.83,50.88,55165.0,49.1941,49.2231,49.1747,49.2231,55165.0
2024-09-24 14:45:00,50.88,50.9,50.87,50.89,76769.0,49.2231,49.2424,49.2134,49.2327,76769.0
2024-09-24 14:50:00,50.89,50.89,50.85,50.88,58731.0,49.2327,49.2327,49.1941,49.2231,58731.0
2024-09-24 14:55:00,50.88,50.88,50.84,50.86,61985.0,49.2231,49.2231,49.1844,49.2037,61985.0
2024-09-24 15:00:00,50.87,50.94,50.86,50.94,83526.0,49.2134,49.2811,49.2037,49.2811,83526.0
2024-09-24 15:05:00,50.94,50.94,50.89,50.93,92042.0,49.2811,49.2811,49.2327,49.2714,92042.0
2024-09-24 15:10:00,50.92,50.98,50.89,50.97,99077.0,49.2618,49.3198,49.2327,49.3101,99077.0
2024-09-24 15:15:00,50.97,50.99,50.96,50.99,111045.0,49.3101,49.3295,49.3005,49.3295,111045.0
2024-09-24 15:20:00,50.99,50.99,50.94,50.97,106440.0,49.3295,49.3295,49.2811,49.3101,106440.0
2024-09-24 15:25:00,50.97,51.04,50.95,50.96,268352.0,49.3101,49.3779,49.2908,49.3005,268352.0
2024-09-24 15:30:00,50.96,51.04,50.95,51.04,158621.0,49.3005,49.3779,49.2908,49.3779,158621.0
2024-09-24 15:35:00,51.04,51.04,50.98,50.98,106703.0,49.3779,49.3779,49.3198,49.3198,106703.0
2024-09-24 15:40:00,50.98,51.04,50.98,51.03,174118.0,49.3198,49.3779,49.3198,49.3682,174118.0
2024-09-24 15:45:00,51.04,51.08,51.0,51.08,329667.0,49.3779,49.4166,49.3392,49.4166,329667.0
2024-09-24 15:50:00,51.07,51.09,50.95,50.97,793355.0,49.4069,49.4262,49.2908,49.3101,793355.0
2024-09-24 15:55:00,50.98,51.02,50.9,50.95,1124246.0,49.3198,49.3585,49.2424,49.2908,1124246.0
2024-09-25 09:30:00,51.25,51.37,50.76,50.87,344458.0,49.581,49.6971,49.107,49.2134,344458.0
2024-09-25 09:35:00,50.85,50.91,50.48,50.52,119914.0,49.1941,49.2521,48.8361,48.8748,119914.0
2024-09-25 09:40:00,50.52,50.67,50.51,50.65,117012.0,48.8748,49.0199,48.8651,49.0006,117012.0
2024-09-25 09:45:00,50.65,50.71,50.43,50.51,97051.0,49.0006,49.0586,48.7877,48.8651,97051.0
2024-09-25 09:50:00,50.53,50.71,50.4,50.61,91544.0,48.8845,49.0586,48.7587,48.9619,91544.0
2024-09-25 09:55:00,50.6,50.61,50.3,50.38,153710.0,48.9522,48.9619,48.662,48.7394,153710.0
2024-09-25 10:00:00,50.38,50.4,50.09,50.14,101176.0,48.7394,48.7587,48.4588,48.5072,101176.0
2024-09-25 10:05:00,50.14,50.18,49.89,49.97,267484.0,48.5072,48.5459,48.2653,48.3427,267484.0
2024-09-25 10:10:00,49.97,50.06,49.85,50.05,476455.0,48.3427,48.4298,48.2266,48.4201,476455.0
2024-09-25 10:15:00,50.04,50.05,49.67,49.69,146244.0,48.4104,48.4201,48.0525,48.0718,146244.0
2024-09-25 10:20:00,49.68,49.8,49.62,49.7,161391.0,48.0622,48.1782,48.0041,48.0815,161391.0
2024-09-25 10:25:00,49.7,49.96,49.69,49.93,171412.0,48.0815,48.333,48.0718,48.304,171412.0
2024-09-25 10:30:00,49.92,49.95,49.81,49.82,131910.0,48.2943,48.3234,48.1879,48.1976,131910.0
2024-09-25 10:35:00,49.82,49.83,49.55,49.57,162553.0,48.1976,48.2073,47.9364,47.9557,162553.0
2024-09-25 10:40:00,49.57,49.59,49.38,49.46,169289.0,47.9557,47.9751,47.7719,47.8493,169289.0
2024-09-25 10:45:00,49.47,49.48,49.32,49.41,82708.0,47.859,47.8687,47.7139,47.8009,82708.0
2024-09-25 10:50:00,49.41,49.5,49.35,49.4,109365.0,47.8009,47.888,47.7429,47.7913,109365.0
2024-09-25 10:55:00,49.41,49.42,49.31,49.41,90889.0,47.8009,47.8106,47.7042,47.8009,90889.0
2024-09-25 11:00:00,49.43,49.43,49.27,49.3,101479.0,47.8203,47.8203,47.6655,47.6945,101479.0
2024-09-25 11:05:00,49.3,49.31,49.2,49.23,136052.0,47.6945,47.7042,47.5978,47.6268,136052.0
2024-09-25 11:10:00,49.23,49.33,49.11,49.22,300895.0,47.6268,47.7236,47.5107,47.6171,300895.0
2024-09-25 11:15:00,49.21,49.37,49.16,49.34,120197.0,47.6075,47.7622,47.5591,47.7332,120197.0
2024-09-25 11:20:00,49.34,49.7,49.27,49.7,394580.0,47.7332,48.0815,47.6655,48.0815,394580.0
2024-09-25 11:25:00,49.69,49.75,49.56,49.59,227832.0,48.0718,48.1299,47.9461,47.9751,227832.0
2024-09-25 11:30:00,49.6,49.6,49.46,49.49,89891.0,47.9848,47.9848,47.8493,47.8783,89891.0
2024-09-25 11:35:00,49.5,49.53,49.44,49.49,90706.0,47.888,47.917,47.83,47.8783,90706.0
2024-09-25 11:40:00,49.49,49.52,49.44,49.47,109275.0,47.8783,47.9074,47.83,47.859,109275.0
2024-09-25 11:45:00,49.47,49.49,49.43,49.48,53191.0,47.859,47.8783,47.8203,47.8687,53191.0
2024-09-25 11:50:00,49.48,49.54,49.45,49.51,120066.0,47.8687,47.9267,47.8396,47.8977,120066.0
2024-09-25 11:55:00,49.51,49.57,49.49,49.5,70424.0,47.8977,47.9557,47.8783,47.888,70424.0
2024-09-25 12:00:00,49.5,49.73,49.49,49.63,98615.0,47.888,48.1105,47.8783,48.0138,98615.0
2024-09-25 12:05:00,49.63,49.81,49.62,49.81,59699.0,48.0138,48.1879,48.0041,48.1879,59699.0
2024-09-25 12:10:00,49.8,49.91,49.79,49.87,101693.0,48.1782,48.2847,48.1686,48.246,101693.0
2024-09-25 12:15:00,49.88,49.88,49.8,49.84,80904.0,48.2556,48.2556,48.1782,48.2169,80904.0
2024-09-25 12:20:00,49.84,49.96,49.82,49.9,127994.0,48.2169,48.333,48.1976,48.275,127994.0
2024-09-25 12:25:00,49.89,49.98,49.86,49.91,68994.0,48.2653,48.3524,48.2363,48.2847,68994.0
2024-09-25 12:30:00,49.9,49.9,49.84,49.88,38495.0,48.275,48.275,48.2169,48.2556,38495.0
2024-09-25 12:35:00,49.87,50.08,49.86,50.05,169482.0,48.246,48.4491,48.2363,48.4201,169482.0
2024-09-25 12:40:00,50.05,50.21,50.04,50.16,219483.0,48.4201,48.5749,48.4104,48.5265,219483.0
2024-09-25 12:45:00,50.16,50.17,49.97,50.1,116632.0,48.5265,48.5362,48.3427,48.4685,116632.0
2024-09-25 12:50:00,50.11,50.17,50.06,50.08,99798.0,48.4781,48.5362,48.4298,48.4491,99798.0
2024-09-25 12:55:00,50.09,50.16,50.06,50.14,80866.0,48.4588,48.5265,48.4298,48.5072,80866.0
2024-09-25 13:00:00,50.14,50.14,49.95,50.04,111271.0,48.5072,48.5072,48.3234,48.4104,111271.0
2024-09-25 13:05:00,50.03,50.14,50.01,50.12,56169.0,48.4008,48.5072,48.3814,48.4878,56169.0
2024-09-25 13:10:00,50.12,50.12,49.99,50.01,31425.0,48.4878,48.4878,48.3621,48.3814,31425.0
2024-09-25 13:15:00,50.02,50.06,49.92,49.96,55779.0,48.3911,48.4298,48.2943,48.333,55779.0
2024-09-25 13:20:00,49.96,49.96,49.8,49.85,81381.0,48.333,48.333,48.1782,48.2266,81381.0
2024-09-25 13:25:00,49.85,49.85,49.72,49.73,70481.0,48.2266,48.2266,48.1008,48.1105,70481.0
2024-09-25 13:30:00,49.73,49.8,49.62,49.79,220206.0,48.1105,48.1782,48.0041,48.1686,220206.0
2024-09-25 13:35:00,49.79,49.86,49.78,49.84,75229.0,48.1686,48.2363,48.1589,48.2169,75229.0
2024-09-25 13:40:00,49.85,49.92,49.82,49.91,45876.0,48.2266,48.2943,48.1976,48.2847,45876.0
2024-09-25 13:45:00,49.91,49.96,49.89,49.94,39769.0,48.2847,48.333,48.2653,48.3137,39769.0
2024-09-25 13:50:00,49.94,50.09,49.93,50.09,68898.0,48.3137,48.4588,48.304,48.4588,68898.0
2024-09-25 13:55:00,50.1,50.12,50.02,50.1,103435.0,48.4685,48.4878,48.3911,48.4685,103435.0
2024-09-25 14:00:00,50.1,50.19,50.09,50.18,66663.0,48.4685,48.5555,48.4588,48.5459,66663.0
2024-09-25 14:05:00,50.17,50.19,49.97,50.02,93191.0,48.5362,48.5555,48.3427,48.3911,93191.0
2024-09-25 14:10:00,50.03,50.09,50.02,50.02,44760.0,48.4008,48.4588,48.3911,48.3911,44760.0
2024-09-25 14:15:00,50.03,50.1,50.02,50.09,40789.0,48.4008,48.4685,48.3911,48.4588,40789.0
2024-09-25 14:20:00,50.09,50.14,50.08,50.12,57041.0,48.4588,48.5072,48.4491,48.4878,57041.0
2024-09-25 14:25:00,50.12,50.19,50.11,50.19,64854.0,48.4878,48.5555,48.4781,48.5555,64854.0
2024-09-25 14:30:00,50.18,50.19,50.06,50.08,59581.0,48.5459,48.5555,48.4298,48.4491,59581.0
2024-09-25 14:35:00,50.08,50.2,50.07,50.15,61463.0,48.4491,48.5652,48.4395,48.5168,61463.0
2024-09-25 14:40:00,50.15,50.19,50.11,50.14,55489.0,48.5168,48.5555,48.4781,48.5072,55489.0
2024-09-25 14:45:00,50.14,50.18,50.06,50.09,43256.0,48.5072,48.5459,48.4298,48.4588,43256.0
2024-09-25 14:50:00,50.09,50.12,50.05,50.08,51872.0,48.4588,48.4878,48.4201,48.4491,51872.0
2024-09-25 14:55:00,50.08,50.19,50.07,50.16,92748.0,48.4491,48.5555,48.4395,48.5265,92748.0
2024-09-25 15:00:00,50.15,50.17,50.1,50.12,62542.0,48.5168,48.5362,48.4685,48.4878,62542.0
2024-09-25 15:05:00,50.12,50.12,49.99,50.02,43874.0,48.4878,48.4878,48.3621,48.3911,43874.0
2024-09-25 15:10:00,50.02,50.04,49.99,50.01,57684.0,48.3911,48.4104,48.3621,48.3814,57684.0
2024-09-25 15:15:00,50.01,50.03,49.98,50.01,66542.0,48.3814,48.4008,48.3524,48.3814,66542.0
2024-09-25 15:20:00,50.01,50.01,49.98,49.98,55867.0,48.3814,48.3814,48.3524,48.3524,55867.0
2024-09-25 15:25:00,49.98,50.03,49.98,50.03,88458.0,48.3524,48.4008,48.3524,48.4008,88458.0
2024-09-25 15:30:00,50.02,50.05,49.99,50.0,56307.0,48.3911,48.4201,48.3621,48.3717,56307.0
2024-09-25 15:35:00,50.0,50.02,49.96,50.01,161291.0,48.3717,48.3911,48.333,48.3814,161291.0
2024-09-25 15:40:00,50.01,50.05,49.99,50.02,78755.0,48.3814,48.4201,48.3621,48.3911,78755.0
2024-09-25 15:45:00,50.01,50.04,49.88,50.03,190298.0,48.3814,48.4104,48.2556,48.4008,190298.0
2024-09-25 15:50:00,50.01,50.03,49.86,49.97,357788.0,48.3814,48.4008,48.2363,48.3427,357788.0
2024-09-25 15:55:00,49.97,50.04,49.92,49.95,1057445.0,48.3427,48.4104,48.2943,48.3234,1057445.0
2024-09-26 09:30:00,49.82,50.03,49.82,49.97,176750.0,48.1976,48.4008,48.1976,48.3427,176750.0
2024-09-26 09:35:00,49.98,50.15,49.93,49.99,49259.0,48.3524,48.5168,48.304,48.3621,49259.0
2024-09-26 09:40:00,49.98,50.05,49.92,50.04,108877.0,48.3524,48.4201,48.2943,48.4104,108877.0
2024-09-26 09:45:00,50.06,50.12,49.97,50.06,66455.0,48.4298,48.4878,48.3427,48.4298,66455.0
2024-09-26 09:50:00,50.07,50.35,50.03,50.35,72554.0,48.4395,48.7103,48.4008,48.7103,72554.0
2024-09-26 09:55:00,50.33,50.45,50.27,50.41,61830.0,48.691,48.8071,48.6329,48.7684,61830.0
2024-09-26 10:00:00,50.4,50.55,50.32,50.36,129766.0,48.7587,48.9038,48.6813,48.72,129766.0
2024-09-26 10:05:00,50.36,50.42,50.27,50.33,87034.0,48.72,48.7781,48.6329,48.691,87034.0
2024-09-26 10:10:00,50.32,50.44,50.32,50.41,41593.0,48.6813,48.7974,48.6813,48.7684,41593.0
2024-09-26 10:15:00,50.41,50.42,50.31,50.34,32495.0,48.7684,48.7781,48.6716,48.7007,32495.0
2024-09-26 10:20:00,50.36,50.45,50.34,50.4,33629.0,48.72,48.8071,48.7007,48.7587,33629.0
2024-09-26 10:25:00,50.39,50.41,50.34,50.39,29589.0,48.749,48.7684,48.7007,48.749,29589.0
2024-09-26 10:30:00,50.39,50.51,50.37,50.51,35502.0,48.749,48.8651,48.7297,48.8651,35502.0
2024-09-26 10:35:00,50.5,50.51,50.42,50.43,31040.0,48.8554,48.8651,48.7781,48.7877,31040.0
2024-09-26 10:40:00,50.44,50.46,50.35,50.39,44381.0,48.7974,48.8168,48.7103,48.749,44381.0
2024-09-26 10:45:00,50.39,50.49,50.38,50.47,48698.0,48.749,48.8458,48.7394,48.8264,48698.0
2024-09-26 10:50:00,50.48,50.5,50.44,50.47,31096.0,48.8361,48.8554,48.7974,48.8264,31096.0
2024-09-26 10:55:00,50.47,50.5,50.3,50.34,89326.0,48.8264,48.8554,48.662,48.7007,89326.0
2024-09-26 11:00:00,50.34,50.39,50.23,50.23,131553.0,48.7007,48.749,48.5942,48.5942,131553.0
2024-09-26 11:05:00,50.25,50.26,50.19,50.2,32986.0,48.6136,48.6233,48.5555,48.5652,32986.0
2024-09-26 11:10:00,50.2,50.28,50.17,50.26,38227.0,48.5652,48.6426,48.5362,48.6233,38227.0
2024-09-26 11:15:00,50.26,50.29,50.19,50.27,42946.0,48.6233,48.6523,48.5555,48.6329,42946.0
2024-09-26 11:20:00,50.27,50.28,50.14,50.2,56438.0,48.6329,48.6426,48.5072,48.5652,56438.0
2024-09-26 11:25:00,50.2,50.2,50.13,50.16,66224.0,48.5652,48.5652,48.4975,48.5265,66224.0
2024-09-26 11:30:00,50.16,50.2,50.14,50.18,55941.0,48.5265,48.5652,48.5072,48.5459,55941.0
2024-09-26 11:35:00,50.18,50.23,50.12,50.23,115783.0,48.5459,48.5942,48.4878,48.5942,115783.0
2024-09-26 11:40:00,50.22,50.31,50.22,50.23,93371.0,48.5846,48.6716,48.5846,48.5942,93371.0
2024-09-26 11:45:00,50.23,50.23,50.12,50.14,53689.0,48.5942,48.5942,48.4878,48.5072,53689.0
2024-09-26 11:50:00,50.13,50.2,50.12,50.18,51235.0,48.4975,48.5652,48.4878,48.5459,51235.0
2024-09-26 11:55:00,50.18,50.18,50.09,50.17,61911.0,48.5459,48.5459,48.4588,48.5362,61911.0
2024-09-26 12:00:00,50.17,50.18,50.15,50.17,48805.0,48.5362,48.5459,48.5168,48.5362,48805.0
2024-09-26 12:05:00,50.18,50.21,50.15,50.19,75744.0,48.5459,48.5749,48.5168,48.5555,75744.0
2024-09-26 12:10:00,50.19,50.26,50.18,50.22,65317.0,48.5555,48.6233,48.5459,48.5846,65317.0
2024-09-26 12:15:00,50.22,50.22,50.15,50.19,90516.0,48.5846,48.5846,48.5168,48.5555,90516.0
2024-09-26 12:20:00,50.2,50.28,50.16,50.16,91226.0,48.5652,48.6426,48.5265,48.5265,91226.0
2024-09-26 12:25:00,50.16,50.16,50.07,50.09,91574.0,48.5265,48.5265,48.4395,48.4588,91574.0
2024-09-26 12:30:00,50.09,50.1,50.04,50.08,23858.0,48.4588,48.4685,48.4104,48.4491,23858.0
2024-09-26 12:35:00,50.09,50.1,50.0,50.02,33098.0,48.4588,48.4685,48.3717,48.3911,33098.0
2024-09-26 12:40:00,50.02,50.06,50.0,50.04,32073.0,48.3911,48.4298,48.3717,48.4104,32073.0
2024-09-26 12:45:00,50.04,50.09,50.0,50.02,27561.0,48.4104,48.4588,48.3717,48.3911,27561.0
2024-09-26 12:50:00,50.03,50.03,49.98,50.01,35367.0,48.4008,48.4008,48.3524,48.3814,35367.0
2024-09-26 12:55:00,50.01,50.03,49.95,49.98,40755.0,48.3814,48.4008,48.3234,48.3524,40755.0
2024-09-26 13:00:00,49.98,49.98,49.96,49.98,22648.0,48.3524,48.3524,48.333,48.3524,22648.0
2024-09-26 13:05:00,49.98,50.01,49.93,49.95,38707.0,48.3524,48.3814,48.304,48.3234,38707.0
2024-09-26 13:10:00,49.95,49.95,49.9,49.91,49249.0,48.3234,48.3234,48.275,48.2847,49249.0
2024-09-26 13:15:00,49.91,49.92,49.86,49.89,37194.0,48.2847,48.2943,48.2363,48.2653,37194.0
2024-09-26 13:20:00,49.89,49.9,49.86,49.88,25254.0,48.2653,48.275,48.2363,48.2556,25254.0
2024-09-26 13:25:00,49.88,49.91,49.85,49.9,67021.0,48.2556,48.2847,48.2266,48.275,67021.0
2024-09-26 13:30:00,49.91,50.06,49.91,50.01,91600.0,48.2847,48.4298,48.2847,48.3814,91600.0
2024-09-26 13:35:00,50.01,50.05,49.97,49.99,70440.0,48.3814,48.4201,48.3427,48.3621,70440.0
2024-09-26 13:40:00,50.0,50.0,49.89,49.92,53242.0,48.3717,48.3717,48.2653,48.2943,53242.0
2024-09-26 13:45:00,49.92,49.94,49.88,49.9,54989.0,48.2943,48.3137,48.2556,48.275,54989.0
2024-09-26 13:50:00,49.9,49.91,49.84,49.85,30405.0,48.275,48.2847,48.2169,48.2266,30405.0
2024-09-26 13:55:00,49.86,49.86,49.81,49.82,27416.0,48.2363,48.2363,48.1879,48.1976,27416.0
2024-09-26 14:00:00,49.82,49.95,49.81,49.86,136966.0,48.1976,48.3234,48.1879,48.2363,136966.0
2024-09-26 14:05:00,49.86,49.9,49.84,49.87,37213.0,48.2363,48.275,48.2169,48.246,37213.0
2024-09-26 14:10:00,49.87,49.87,49.78,49.82,49064.0,48.246,48.246,48.1589,48.1976,49064.0
2024-09-26 14:15:00,49.82,49.84,49.8,49.83,27448.0,48.1976,48.2169,48.1782,48.2073,27448.0
2024-09-26 14:20:00,49.84,49.85,49.78,49.82,46668.0,48.2169,48.2266,48.1589,48.1976,46668.0
2024-09-26 14:25:00,49.82,49.82,49.77,49.79,29499.0,48.1976,48.1976,48.1492,48.1686,29499.0
2024-09-26 14:30:00,49.78,49.82,49.76,49.8,56928.0,48.1589,48.1976,48.1395,48.1782,56928.0
2024-09-26 14:35:00,49.79,49.8,49.74,49.8,95624.0,48.1686,48.1782,48.1202,48.1782,95624.0
2024-09-26 14:40:00,49.79,49.86,49.78,49.86,78883.0,48.1686,48.2363,48.1589,48.2363,78883.0
2024-09-26 14:45:00,49.86,49.86,49.82,49.83,25293.0,48.2363,48.2363,48.1976,48.2073,25293.0
2024-09-26 14:50:00,49.83,49.86,49.8,49.86,64552.0,48.2073,48.2363,48.1782,48.2363,64552.0
2024-09-26 14:55:00,49.86,49.87,49.8,49.84,54512.0,48.2363,48.246,48.1782,48.2169,54512.0
2024-09-26 15:00:00,49.84,49.87,49.84,49.86,40457.0,48.2169,48.246,48.2169,48.2363,40457.0
2024-09-26 15:05:00,49.87,49.88,49.84,49.86,44430.0,48.246,48.2556,48.2169,48.2363,44430.0
2024-09-26 15:10:00,49.86,49.86,49.8,49.81,88162.0,48.2363,48.2363,48.1782,48.1879,88162.0
2024-09-26 15:15:00,49.81,49.81,49.73,49.77,55453.0,48.1879,48.1879,48.1105,48.1492,55453.0
2024-09-26 15:20:00,49.78,49.82,49.72,49.73,72704.0,48.1589,48.1976,48.1008,48.1105,72704.0
2024-09-26 15:25:00,49.73,49.81,49.71,49.8,124890.0,48.1105,48.1879,48.0912,48.1782,124890.0
2024-09-26 15:30:00,49.8,49.83,49.76,49.77,59893.0,48.1782,48.2073,48.1395,48.1492,59893.0
2024-09-26 15:35:00,49.77,49.83,49.75,49.81,89177.0,48.1492,48.2073,48.1299,48.1879,89177.0
2024-09-26 15:40:00,49.81,50.01,49.81,49.98,116078.0,48.1879,48.3814,48.1879,48.3524,116078.0
2024-09-26 15:45:00,49.98,49.99,49.87,49.87,72171.0,48.3524,48.3621,48.246,48.246,72171.0
2024-09-26 15:50:00,49.89,50.04,49.88,50.04,127008.0,48.2653,48.4104,48.2556,48.4104,127008.0
2024-09-26 15:55:00,50.04,50.17,50.02,50.11,445736.0,48.4104,48.5362,48.3911,48.4781,445736.0
2024-09-27 09:30:00,51.54,52.16,51.0,51.17,1258897.0,49.8616,50.4614,49.3392,49.5036,1258897.0
2024-09-27 09:35:00,51.16,51.68,50.92,51.23,723815.0,49.494,49.997,49.2618,49.5617,723815.0
2024-09-27 09:40:00,51.25,51.51,50.91,51.4,322505.0,49.581,49.8326,49.2521,49.7261,322505.0
2024-09-27 09:45:00,51.41,51.57,51.1,51.43,313082.0,49.7358,49.8906,49.4359,49.7552,313082.0
2024-09-27 09:50:00,51.43,51.52,50.71,50.78,270878.0,49.7552,49.8422,49.0586,49.1263,270878.0
2024-09-27 09:55:00,50.79,51.14,50.75,50.86,118052.0,49.136,49.4746,49.0973,49.2037,118052.0
2024-09-27 10:00:00,50.85,51.06,50.8,51.01,307798.0,49.1941,49.3972,49.1457,49.3488,307798.0
2024-09-27 10:05:00,51.01,51.21,50.84,51.01,252434.0,49.3488,49.5423,49.1844,49.3488,252434.0
2024-09-27 10:10:00,51.01,51.04,50.91,50.98,152554.0,49.3488,49.3779,49.2521,49.3198,152554.0
2024-09-27 10:15:00,50.98,51.19,50.9,51.07,584622.0,49.3198,49.523,49.2424,49.4069,584622.0
2024-09-27 10:20:00,51.08,51.12,50.96,51.07,280238.0,49.4166,49.4553,49.3005,49.4069,280238.0
2024-09-27 10:25:00,51.07,51.13,50.98,51.01,158807.0,49.4069,49.4649,49.3198,49.3488,158807.0
2024-09-27 10:30:00,51.01,51.19,50.99,51.16,296657.0,49.3488,49.523,49.3295,49.494,296657.0
2024-09-27 10:35:00,51.15,51.52,51.14,51.45,387631.0,49.4843,49.8422,49.4746,49.7745,387631.0
2024-09-27 10:40:00,51.44,51.5,51.4,51.45,107552.0,49.7648,49.8229,49.7261,49.7745,107552.0
2024-09-27 10:45:00,51.45,51.46,51.28,51.3,83694.0,49.7745,49.7842,49.61,49.6294,83694.0
2024-09-27 10:50:00,51.3,51.48,51.3,51.47,214219.0,49.6294,49.8035,49.6294,49.7939,214219.0
2024-09-27 10:55:00,51.47,51.6,51.46,51.59,134015.0,49.7939,49.9196,49.7842,49.91,134015.0
2024-09-27 11:00:00,51.6,51.65,51.52,51.64,121393.0,49.9196,49.968,49.8422,49.9583,121393.0
2024-09-27 11:05:00,51.63,51.77,51.36,51.47,353655.0,49.9487,50.0841,49.6874,49.7939,353655.0
2024-09-27 11:10:00,51.47,51.79,51.46,51.77,127650.0,49.7939,50.1034,49.7842,50.0841,127650.0
2024-09-27 11:15:00,51.77,51.83,51.69,51.73,241709.0,50.0841,50.1421,50.0067,50.0454,241709.0
2024-09-27 11:20:00,51.72,51.77,51.65,51.73,138440.0,50.0357,50.0841,49.968,50.0454,138440.0
2024-09-27 11:25:00,51.73,51.8,51.68,51.72,279290.0,50.0454,50.1131,49.997,50.0357,279290.0
2024-09-27 11:30:00,51.72,51.77,51.66,51.71,180249.0,50.0357,50.0841,49.9777,50.026,180249.0
2024-09-27 11:35:00,51.71,51.76,51.69,51.73,97900.0,50.026,50.0744,50.0067,50.0454,97900.0
2024-09-27 11:40:00,51.72,51.73,51.54,51.63,213407.0,50.0357,50.0454,49.8616,49.9487,213407.0
2024-09-27 11:45:00,51.63,51.76,51.6,51.74,62672.0,49.9487,50.0744,49.9196,50.0551,62672.0
2024-09-27 11:50:00,51.74,51.75,51.69,51.73,43146.0,50.0551,50.0647,50.0067,50.0454,43146.0
2024-09-27 11:55:00,51.73,51.75,51.69,51.73,96611.0,50.0454,50.0647,50.0067,50.0454,96611.0
2024-09-27 12:00:00,51.73,51.76,51.69,51.72,72949.0,50.0454,50.0744,50.0067,50.0357,72949.0
2024-09-27 12:05:00,51.72,51.78,51.7,51.72,162736.0,50.0357,50.0938,50.0164,50.0357,162736.0
2024-09-27 12:10:00,51.72,51.83,51.71,51.8,120909.0,50.0357,50.1421,50.026,50.1131,120909.0
2024-09-27 12:15:00,51.8,51.88,51.75,51.81,83968.0,50.1131,50.1905,50.0647,50.1228,83968.0
2024-09-27 12:20:00,51.82,51.92,51.82,51.89,85994.0,50.1325,50.2292,50.1325,50.2002,85994.0
2024-09-27 12:25:00,51.89,51.89,51.75,51.78,91151.0,50.2002,50.2002,50.0647,50.0938,91151.0
2024-09-27 12:30:00,51.78,51.78,51.7,51.73,93957.0,50.0938,50.0938,50.0164,50.0454,93957.0
2024-09-27 12:35:00,51.73,51.79,51.71,51.73,161885.0,50.0454,50.1034,50.026,50.0454,161885.0
2024-09-27 12:40:00,51.72,51.76,51.67,51.73,174011.0,50.0357,50.0744,49.9873,50.0454,174011.0
2024-09-27 12:45:00,51.73,51.78,51.7,51.73,142028.0,50.0454,50.0938,50.0164,50.0454,142028.0
2024-09-27 12:50:00,51.73,51.76,51.63,51.67,144029.0,50.0454,50.0744,49.9487,49.9873,144029.0
2024-09-27 12:55:00,51.66,51.71,51.52,51.55,155763.0,49.9777,50.026,49.8422,49.8713,155763.0
2024-09-27 13:00:00,51.55,51.62,51.51,51.61,133332.0,49.8713,49.939,49.8326,49.9293,133332.0
2024-09-27 13:05:00,51.6,51.65,51.58,51.65,111824.0,49.9196,49.968,49.9003,49.968,111824.0
2024-09-27 13:10:00,51.64,51.7,51.62,51.63,271925.0,49.9583,50.0164,49.939,49.9487,271925.0
2024-09-27 13:15:00,51.63,51.76,51.62,51.69,136244.0,49.9487,50.0744,49.939,50.0067,136244.0
2024-09-27 13:20:00,51.69,51.74,51.68,51.7,85416.0,50.0067,50.0551,49.997,50.0164,85416.0
2024-09-27 13:25:00,51.69,51.76,51.69,51.73,96734.0,50.0067,50.0744,50.0067,50.0454,96734.0
2024-09-27 13:30:00,51.73,51.76,51.69,51.7,100392.0,50.0454,50.0744,50.0067,50.0164,100392.0
2024-09-27 13:35:00,51.7,51.71,51.61,51.69,67634.0,50.0164,50.026,49.9293,50.0067,67634.0
2024-09-27 13:40:00,51.68,51.69,51.55,51.57,107323.0,49.997,50.0067,49.8713,49.8906,107323.0
2024-09-27 13:45:00,51.57,51.57,51.48,51.54,111426.0,49.8906,49.8906,49.8035,49.8616,111426.0
2024-09-27 13:50:00,51.53,51.59,51.47,51.53,84639.0,49.8519,49.91,49.7939,49.8519,84639.0
2024-09-27 13:55:00,51.52,51.52,51.31,51.32,126688.0,49.8422,49.8422,49.6391,49.6487,126688.0
2024-09-27 14:00:00,51.33,51.33,51.26,51.28,175536.0,49.6584,49.6584,49.5907,49.61,175536.0
2024-09-27 14:05:00,51.28,51.43,51.28,51.39,118884.0,49.61,49.7552,49.61,49.7165,118884.0
2024-09-27 14:10:00,51.39,51.53,51.37,51.46,91545.0,49.7165,49.8519,49.6971,49.7842,91545.0
2024-09-27 14:15:00,51.45,51.47,51.39,51.4,68189.0,49.7745,49.7939,49.7165,49.7261,68189.0
2024-09-27 14:20:00,51.4,51.47,51.31,51.37,185550.0,49.7261,49.7939,49.6391,49.6971,185550.0
2024-09-27 14:25:00,51.36,51.38,51.27,51.3,73367.0,49.6874,49.7068,49.6004,49.6294,73367.0
2024-09-27 14:30:00,51.3,51.31,51.21,51.28,235682.0,49.6294,49.6391,49.5423,49.61,235682.0
2024-09-27 14:35:00,51.29,51.29,51.2,51.22,114984.0,49.6197,49.6197,49.5327,49.552,114984.0
2024-09-27 14:40:00,51.22,51.22,51.17,51.21,92638.0,49.552,49.552,49.5036,49.5423,92638.0
2024-09-27 14:45:00,51.21,51.24,51.2,51.23,113387.0,49.5423,49.5714,49.5327,49.5617,113387.0
2024-09-27 14:50:00,51.23,51.24,51.16,51.18,107791.0,49.5617,49.5714,49.494,49.5133,107791.0
2024-09-27 14:55:00,51.19,51.32,51.17,51.28,116363.0,49.523,49.6487,49.5036,49.61,116363.0
2024-09-27 15:00:00,51.27,51.34,51.24,51.29,133053.0,49.6004,49.6681,49.5714,49.6197,133053.0
2024-09-27 15:05:00,51.28,51.3,51.22,51.23,45190.0,49.61,49.6294,49.552,49.5617,45190.0
2024-09-27 15:10:00,51.23,51.24,50.96,51.06,623070.0,49.5617,49.5714,49.3005,49.3972,623070.0
2024-09-27 15:15:00,51.05,51.17,51.05,51.12,109752.0,49.3875,49.5036,49.3875,49.4553,109752.0
2024-09-27 15:20:00,51.12,51.13,51.05,51.05,103867.0,49.4553,49.4649,49.3875,49.3875,103867.0
2024-09-27 15:25:00,51.05,51.13,51.04,51.05,110970.0,49.3875,49.4649,49.3779,49.3875,110970.0
2024-09-27 15:30:00,51.06,51.09,51.04,51.05,97470.0,49.3972,49.4262,49.3779,49.3875,97470.0
2024-09-27 15:35:00,51.05,51.08,50.97,50.97,220116.0,49.3875,49.4166,49.3101,49.3101,220116.0
2024-09-27 15:40:00,50.98,51.01,50.92,50.93,154312.0,49.3198,49.3488,49.2618,49.2714,154312.0
2024-09-27 15:45:00,50.93,50.98,50.88,50.95,268097.0,49.2714,49.3198,49.2231,49.2908,268097.0
2024-09-27 15:50:00,50.95,51.06,50.89,50.97,429748.0,49.2908,49.3972,49.2327,49.3101,429748.0
2024-09-27 15:55:00,50.97,51.02,50.9,50.91,711965.0,49.3101,49.3585,49.2424,49.2521,711965.0
2024-09-30 09:30:00,51.51,51.94,51.21,51.6,374672.0,49.8326,50.2486,49.5423,49.9196,374672.0
2024-09-30 09:35:00,51.61,51.63,51.22,51.34,182750.0,49.9293,49.9487,49.552,49.6681,182750.0
2024-09-30 09:40:00,51.34,51.47,51.27,51.41,107363.0,49.6681,49.7939,49.6004,49.7358,107363.0
2024-09-30 09:45:00,51.39,51.5,51.3,51.31,104058.0,49.7165,49.8229,49.6294,49.6391,104058.0
2024-09-30 09:50:00,51.31,51.32,51.1,51.19,119496.0,49.6391,49.6487,49.4359,49.523,119496.0
2024-09-30 09:55:00,51.2,51.4,51.08,51.38,220247.0,49.5327,49.7261,49.4166,49.7068,220247.0
2024-09-30 10:00:00,51.38,51.68,51.36,51.68,107247.0,49.7068,49.997,49.6874,49.997,107247.0
2024-09-30 10:05:00,51.69,51.74,51.54,51.55,115206.0,50.0067,50.0551,49.8616,49.8713,115206.0
2024-09-30 10:10:00,51.56,51.58,51.44,51.58,49339.0,49.8809,49.9003,49.7648,49.9003,49339.0
2024-09-30 10:15:00,51.58,51.68,51.57,51.6,85625.0,49.9003,49.997,49.8906,49.9196,85625.0
2024-09-30 10:20:00,51.6,51.61,51.49,51.53,73352.0,49.9196,49.9293,49.8132,49.8519,73352.0
2024-09-30 10:25:00,51.54,51.6,51.44,51.49,94666.0,49.8616,49.9196,49.7648,49.8132,94666.0
2024-09-30 10:30:00,51.49,51.58,51.45,51.58,42367.0,49.8132,49.9003,49.7745,49.9003,42367.0
2024-09-30 10:35:00,51.58,51.59,51.49,51.56,61624.0,49.9003,49.91,49.8132,49.8809,61624.0
2024-09-30 10:40:00,51.56,51.62,51.45,51.47,95732.0,49.8809,49.939,49.7745,49.7939,95732.0
2024-09-30 10:45:00,51.48,51.58,51.47,51.51,44711.0,49.8035,49.9003,49.7939,49.8326,44711.0
2024-09-30 10:50:00,51.5,51.54,51.45,51.47,65844.0,49.8229,49.8616,49.7745,49.7939,65844.0
2024-09-30 10:55:00,51.46,51.54,51.41,51.41,74445.0,49.7842,49.8616,49.7358,49.7358,74445.0
2024-09-30 11:00:00,51.42,51.46,51.38,51.39,45478.0,49.7455,49.7842,49.7068,49.7165,45478.0
2024-09-30 11:05:00,51.4,51.47,51.34,51.35,90381.0,49.7261,49.7939,49.6681,49.6778,90381.0
2024-09-30 11:10:00,51.36,51.37,51.24,51.24,49619.0,49.6874,49.6971,49.5714,49.5714,49619.0
2024-09-30 11:15:00,51.25,51.41,51.24,51.4,96203.0,49.581,49.7358,49.5714,49.7261,96203.0
2024-09-30 11:20:00,51.41,51.5,51.38,51.48,166021.0,49.7358,49.8229,49.7068,49.8035,166021.0
2024-09-30 11:25:00,51.48,51.48,51.22,51.24,51099.0,49.8035,49.8035,49.552,49.5714,51099.0
2024-09-30 11:30:00,51.23,51.24,51.11,51.22,54410.0,49.5617,49.5714,49.4456,49.552,54410.0
2024-09-30 11:35:00,51.22,51.24,51.16,51.17,37397.0,49.552,49.5714,49.494,49.5036,37397.0
2024-09-30 11:40:00,51.16,51.16,51.06,51.09,42245.0,49.494,49.494,49.3972,49.4262,42245.0
2024-09-30 11:45:00,51.09,51.12,51.03,51.11,44911.0,49.4262,49.4553,49.3682,49.4456,44911.0
2024-09-30 11:50:00,51.09,51.17,51.06,51.14,27192.0,49.4262,49.5036,49.3972,49.4746,27192.0
2024-09-30 11:55:00,51.14,51.2,51.14,51.18,25817.0,49.4746,49.5327,49.4746,49.5133,25817.0
2024-09-30 12:00:00,51.18,51.25,51.18,51.24,51938.0,49.5133,49.581,49.5133,49.5714,51938.0
2024-09-30 12:05:00,51.24,51.29,51.22,51.24,33389.0,49.5714,49.6197,49.552,49.5714,33389.0
2024-09-30 12:10:00,51.24,51.25,51.17,51.2,22607.0,49.5714,49.581,49.5036,49.5327,22607.0
2024-09-30 12:15:00,51.21,51.31,51.18,51.3,94903.0,49.5423,49.6391,49.5133,49.6294,94903.0
2024-09-30 12:20:00,51.29,51.35,51.28,51.31,60779.0,49.6197,49.6778,49.61,49.6391,60779.0
2024-09-30 12:25:00,51.31,51.32,51.28,51.3,28511.0,49.6391,49.6487,49.61,49.6294,28511.0
2024-09-30 12:30:00,51.27,51.38,51.25,51.35,63124.0,49.6004,49.7068,49.581,49.6778,63124.0
2024-09-30 12:35:00,51.36,51.42,51.34,51.38,50681.0,49.6874,49.7455,49.6681,49.7068,50681.0
2024-09-30 12:40:00,51.38,51.44,51.36,51.44,50976.0,49.7068,49.7648,49.6874,49.7648,50976.0
2024-09-30 12:45:00,51.44,51.51,51.39,51.41,134329.0,49.7648,49.8326,49.7165,49.7358,134329.0
2024-09-30 12:50:00,51.41,51.42,51.34,51.36,44595.0,49.7358,49.7455,49.6681,49.6874,44595.0
2024-09-30 12:55:00,51.36,51.39,51.34,51.38,39112.0,49.6874,49.7165,49.6681,49.7068,39112.0
2024-09-30 13:00:00,51.39,51.43,51.37,51.42,32693.0,49.7165,49.7552,49.6971,49.7455,32693.0
2024-09-30 13:05:00,51.41,51.45,51.39,51.43,26549.0,49.7358,49.7745,49.7165,49.7552,26549.0
2024-09-30 13:10:00,51.43,51.46,51.4,51.45,38135.0,49.7552,49.7842,49.7261,49.7745,38135.0
2024-09-30 13:15:00,51.45,51.49,51.42,51.48,28385.0,49.7745,49.8132,49.7455,49.8035,28385.0
2024-09-30 13:20:00,51.48,51.49,51.43,51.43,33552.0,49.8035,49.8132,49.7552,49.7552,33552.0
2024-09-30 13:25:00,51.42,51.52,51.41,51.48,57348.0,49.7455,49.8422,49.7358,49.8035,57348.0
2024-09-30 13:30:00,51.49,51.51,51.42,51.45,112616.0,49.8132,49.8326,49.7455,49.7745,112616.0
2024-09-30 13:35:00,51.46,51.5,51.43,51.45,53664.0,49.7842,49.8229,49.7552,49.7745,53664.0
2024-09-30 13:40:00,51.45,51.53,51.44,51.53,48807.0,49.7745,49.8519,49.7648,49.8519,48807.0
2024-09-30 13:45:00,51.53,51.53,51.48,51.51,55004.0,49.8519,49.8519,49.8035,49.8326,55004.0
2024-09-30 13:50:00,51.51,51.52,51.48,51.51,66806.0,49.8326,49.8422,49.8035,49.8326,66806.0
2024-09-30 13:55:00,51.51,51.56,51.47,51.48,71688.0,49.8326,49.8809,49.7939,49.8035,71688.0
2024-09-30 14:00:00,51.49,51.51,51.45,51.51,39245.0,49.8132,49.8326,49.7745,49.8326,39245.0
2024-09-30 14:05:00,51.5,51.51,51.45,51.49,40574.0,49.8229,49.8326,49.7745,49.8132,40574.0
2024-09-30 14:10:00,51.48,51.51,51.44,51.45,60500.0,49.8035,49.8326,49.7648,49.7745,60500.0
2024-09-30 14:15:00,51.44,51.44,51.37,51.38,43538.0,49.7648,49.7648,49.6971,49.7068,43538.0
2024-09-30 14:20:00,51.38,51.44,51.28,51.31,49570.0,49.7068,49.7648,49.61,49.6391,49570.0
2024-09-30 14:25:00,51.31,51.41,51.29,51.41,44887.0,49.6391,49.7358,49.6197,49.7358,44887.0
2024-09-30 14:30:00,51.41,51.48,51.37,51.46,49727.0,49.7358,49.8035,49.6971,49.7842,49727.0
2024-09-30 14:35:00,51.46,51.52,51.45,51.48,30570.0,49.7842,49.8422,49.7745,49.8035,30570.0
2024-09-30 14:40:00,51.48,51.51,51.47,51.51,38142.0,49.8035,49.8326,49.7939,49.8326,38142.0
2024-09-30 14:45:00,51.52,51.6,51.52,51.54,45271.0,49.8422,49.9196,49.8422,49.8616,45271.0
2024-09-30 14:50:00,51.55,51.6,51.51,51.57,58790.0,49.8713,49.9196,49.8326,49.8906,58790.0
2024-09-30 14:55:00,51.58,51.6,51.54,51.59,71901.0,49.9003,49.9196,49.8616,49.91,71901.0
2024-09-30 15:00:00,51.58,51.59,51.52,51.52,83497.0,49.9003,49.91,49.8422,49.8422,83497.0
2024-09-30 15:05:00,51.52,51.57,51.46,51.52,167937.0,49.8422,49.8906,49.7842,49.8422,167937.0
2024-09-30 15:10:00,51.52,51.58,51.51,51.54,58533.0,49.8422,49.9003,49.8326,49.8616,58533.0
2024-09-30 15:15:00,51.55,51.6,51.5,51.6,128945.0,49.8713,49.9196,49.8229,49.9196,128945.0
2024-09-30 15:20:00,51.59,51.65,51.59,51.61,66618.0,49.91,49.968,49.91,49.9293,66618.0
2024-09-30 15:25:00,51.61,51.62,51.55,51.62,96927.0,49.9293,49.939,49.8713,49.939,96927.0
2024-09-30 15:30:00,51.61,51.66,51.58,51.64,85882.0,49.9293,49.9777,49.9003,49.9583,85882.0
2024-09-30 15:35:00,51.64,51.7,51.62,51.69,113695.0,49.9583,50.0164,49.939,50.0067,113695.0
2024-09-30 15:40:00,51.69,51.7,51.65,51.68,139425.0,50.0067,50.0164,49.968,49.997,139425.0
2024-09-30 15:45:00,51.69,51.76,51.68,51.73,163238.0,50.0067,50.0744,49.997,50.0454,163238.0
2024-09-30 15:50:00,51.73,51.82,51.7,51.77,348598.0,50.0454,50.1325,50.0164,50.0841,348598.0
2024-09-30 15:55:00,51.78,51.81,51.71,51.76,859260.0,50.0938,50.1228,50.026,50.0744,859260.0
2024-10-01 09:30:00,51.95,52.07,51.61,51.67,294520.0,50.2582,50.3743,49.9293,49.9873,294520.0
2024-10-01 09:35:00,51.66,51.96,51.62,51.95,238904.0,49.9777,50.2679,49.939,50.2582,238904.0
2024-10-01 09:40:00,51.92,52.08,51.79,51.92,192593.0,50.2292,50.384,50.1034,50.2292,192593.0
2024-10-01 09:45:00,51.91,51.97,51.67,51.94,173000.0,50.2195,50.2776,49.9873,50.2486,173000.0
2024-10-01 09:50:00,51.94,52.09,51.85,51.94,175563.0,50.2486,50.3937,50.1615,50.2486,175563.0
2024-10-01 09:55:00,51.93,52.06,51.88,51.97,131804.0,50.2389,50.3646,50.1905,50.2776,131804.0
2024-10-01 10:00:00,51.97,52.11,51.93,52.04,242826.0,50.2776,50.413,50.2389,50.3453,242826.0
2024-10-01 10:05:00,52.04,52.09,51.97,52.0,177492.0,50.3453,50.3937,50.2776,50.3066,177492.0
2024-10-01 10:10:00,52.0,52.05,51.97,52.0,176823.0,50.3066,50.355,50.2776,50.3066,176823.0
2024-10-01 10:15:00,52.0,52.03,51.94,51.98,89909.0,50.3066,50.3356,50.2486,50.2873,89909.0
2024-10-01 10:20:00,51.98,52.02,51.9,51.96,128838.0,50.2873,50.3259,50.2099,50.2679,128838.0
2024-10-01 10:25:00,51.97,52.05,51.9,52.04,79863.0,50.2776,50.355,50.2099,50.3453,79863.0
2024-10-01 10:30:00,52.05,52.17,52.02,52.16,79799.0,50.355,50.4711,50.3259,50.4614,79799.0
2024-10-01 10:35:00,52.16,52.29,52.15,52.26,156318.0,50.4614,50.5872,50.4517,50.5581,156318.0
2024-10-01 10:40:00,52.26,52.3,52.2,52.27,200852.0,50.5581,50.5968,50.5001,50.5678,200852.0
2024-10-01 10:45:00,52.27,52.33,52.24,52.31,161815.0,50.5678,50.6259,50.5388,50.6065,161815.0
2024-10-01 10:50:00,52.31,52.4,52.29,52.32,203380.0,50.6065,50.6936,50.5872,50.6162,203380.0
2024-10-01 10:55:00,52.32,52.34,52.14,52.18,220104.0,50.6162,50.6355,50.442,50.4807,220104.0
2024-10-01 11:00:00,52.18,52.26,52.16,52.18,67366.0,50.4807,50.5581,50.4614,50.4807,67366.0
2024-10-01 11:05:00,52.17,52.24,52.16,52.17,75853.0,50.4711,50.5388,50.4614,50.4711,75853.0
2024-10-01 11:10:00,52.18,52.23,52.12,52.23,131574.0,50.4807,50.5291,50.4227,50.5291,131574.0
2024-10-01 11:15:00,52.23,52.25,52.18,52.24,123881.0,50.5291,50.5485,50.4807,50.5388,123881.0
2024-10-01 11:20:00,52.24,52.27,52.12,52.17,93285.0,50.5388,50.5678,50.4227,50.4711,93285.0
2024-10-01 11:25:00,52.17,52.22,52.14,52.21,84151.0,50.4711,50.5194,50.442,50.5098,84151.0
2024-10-01 11:30:00,52.21,52.31,52.21,52.3,96391.0,50.5098,50.6065,50.5098,50.5968,96391.0
2024-10-01 11:35:00,52.3,52.31,52.11,52.13,228680.0,50.5968,50.6065,50.413,50.4324,228680.0
2024-10-01 11:40:00,52.13,52.27,52.13,52.26,83704.0,50.4324,50.5678,50.4324,50.5581,83704.0
2024-10-01 11:45:00,52.26,52.34,52.17,52.33,71122.0,50.5581,50.6355,50.4711,50.6259,71122.0
2024-10-01 11:50:00,52.33,52.43,52.32,52.41,88400.0,50.6259,50.7226,50.6162,50.7032,88400.0
2024-10-01 11:55:00,52.41,52.55,52.36,52.55,163440.0,50.7032,50.8387,50.6549,50.8387,163440.0
2024-10-01 12:00:00,52.55,52.6,52.48,52.59,139696.0,50.8387,50.8871,50.771,50.8774,139696.0
2024-10-01 12:05:00,52.6,52.63,52.53,52.56,67162.0,50.8871,50.9161,50.8193,50.8484,67162.0
2024-10-01 12:10:00,52.57,52.58,52.49,52.49,73805.0,50.858,50.8677,50.7806,50.7806,73805.0
2024-10-01 12:15:00,52.49,52.56,52.48,52.55,93424.0,50.7806,50.8484,50.771,50.8387,93424.0
2024-10-01 12:20:00,52.55,52.58,52.52,52.57,74300.0,50.8387,50.8677,50.8097,50.858,74300.0
2024-10-01 12:25:00,52.57,52.6,52.53,52.55,55896.0,50.858,50.8871,50.8193,50.8387,55896.0
2024-10-01 12:30:00,52.54,52.58,52.48,52.5,93120.0,50.829,50.8677,50.771,50.7903,93120.0
2024-10-01 12:35:00,52.5,52.54,52.49,52.5,72238.0,50.7903,50.829,50.7806,50.7903,72238.0
2024-10-01 12:40:00,52.51,52.55,52.48,52.54,71817.0,50.8,50.8387,50.771,50.829,71817.0
2024-10-01 12:45:00,52.54,52.59,52.49,52.57,299643.0,50.829,50.8774,50.7806,50.858,299643.0
2024-10-01 12:50:00,52.57,52.63,52.48,52.62,159724.0,50.858,50.9161,50.771,50.9064,159724.0
2024-10-01 12:55:00,52.62,52.63,52.54,52.61,72797.0,50.9064,50.9161,50.829,50.8967,72797.0
2024-10-01 13:00:00,52.61,52.63,52.55,52.59,101843.0,50.8967,50.9161,50.8387,50.8774,101843.0
2024-10-01 13:05:00,52.59,52.65,52.57,52.65,71844.0,50.8774,50.9354,50.858,50.9354,71844.0
2024-10-01 13:10:00,52.65,52.66,52.58,52.61,57802.0,50.9354,50.9451,50.8677,50.8967,57802.0
2024-10-01 13:15:00,52.61,52.64,52.56,52.63,75316.0,50.8967,50.9258,50.8484,50.9161,75316.0
2024-10-01 13:20:00,52.63,52.68,52.61,52.64,69750.0,50.9161,50.9645,50.8967,50.9258,69750.0
2024-10-01 13:25:00,52.64,52.65,52.56,52.6,109673.0,50.9258,50.9354,50.8484,50.8871,109673.0
2024-10-01 13:30:00,52.61,52.72,52.59,52.71,104094.0,50.8967,51.0032,50.8774,50.9935,104094.0
2024-10-01 13:35:00,52.71,52.75,52.65,52.73,103337.0,50.9935,51.0322,50.9354,51.0128,103337.0
2024-10-01 13:40:00,52.72,52.75,52.68,52.73,140942.0,51.0032,51.0322,50.9645,51.0128,140942.0
2024-10-01 13:45:00,52.74,52.76,52.69,52.72,51071.0,51.0225,51.0419,50.9741,51.0032,51071.0
2024-10-01 13:50:00,52.71,52.72,52.59,52.61,57822.0,50.9935,51.0032,50.8774,50.8967,57822.0
2024-10-01 13:55:00,52.61,52.72,52.61,52.72,151096.0,50.8967,51.0032,50.8967,51.0032,151096.0
2024-10-01 14:00:00,52.71,52.84,52.71,52.83,153614.0,50.9935,51.1192,50.9935,51.1096,153614.0
2024-10-01 14:05:00,52.82,52.84,52.78,52.82,82608.0,51.0999,51.1192,51.0612,51.0999,82608.0
2024-10-01 14:10:00,52.83,52.85,52.67,52.7,193248.0,51.1096,51.1289,50.9548,50.9838,193248.0
2024-10-01 14:15:00,52.69,52.75,52.66,52.7,96288.0,50.9741,51.0322,50.9451,50.9838,96288.0
2024-10-01 14:20:00,52.71,52.79,52.68,52.69,104728.0,50.9935,51.0709,50.9645,50.9741,104728.0
2024-10-01 14:25:00,52.69,52.7,52.53,52.6,75101.0,50.9741,50.9838,50.8193,50.8871,75101.0
2024-10-01 14:30:00,52.6,52.69,52.59,52.65,81916.0,50.8871,50.9741,50.8774,50.9354,81916.0
2024-10-01 14:35:00,52.65,52.69,52.61,52.68,114679.0,50.9354,50.9741,50.8967,50.9645,114679.0
2024-10-01 14:40:00,52.69,52.7,52.62,52.63,59893.0,50.9741,50.9838,50.9064,50.9161,59893.0
2024-10-01 14:45:00,52.63,52.65,52.56,52.61,83440.0,50.9161,50.9354,50.8484,50.8967,83440.0
2024-10-01 14:50:00,52.61,52.65,52.6,52.64,83171.0,50.8967,50.9354,50.8871,50.9258,83171.0
2024-10-01 14:55:00,52.64,52.74,52.64,52.71,112247.0,50.9258,51.0225,50.9258,50.9935,112247.0
2024-10-01 15:00:00,52.71,52.75,52.69,52.75,84215.0,50.9935,51.0322,50.9741,51.0322,84215.0
2024-10-01 15:05:00,52.75,52.77,52.71,52.73,110667.0,51.0322,51.0515,50.9935,51.0128,110667.0
2024-10-01 15:10:00,52.73,52.75,52.71,52.73,125228.0,51.0128,51.0322,50.9935,51.0128,125228.0
2024-10-01 15:15:00,52.73,52.75,52.62,52.62,167635.0,51.0128,51.0322,50.9064,50.9064,167635.0
2024-10-01 15:20:00,52.63,52.76,52.57,52.73,168120.0,50.9161,51.0419,50.858,51.0128,168120.0
2024-10-01 15:25:00,52.73,52.83,52.73,52.81,158095.0,51.0128,51.1096,51.0128,51.0902,158095.0
2024-10-01 15:30:00,52.81,52.82,52.71,52.72,195342.0,51.0902,51.0999,50.9935,51.0032,195342.0
2024-10-01 15:35:00,52.71,52.81,52.69,52.78,219644.0,50.9935,51.0902,50.9741,51.0612,219644.0
2024-10-01 15:40:00,52.78,52.83,52.76,52.78,195571.0,51.0612,51.1096,51.0419,51.0612,195571.0
2024-10-01 15:45:00,52.78,52.82,52.65,52.82,343409.0,51.0612,51.0999,50.9354,51.0999,343409.0
2024-10-01 15:50:00,52.82,52.86,52.73,52.84,363291.0,51.0999,51.1386,51.0128,51.1192,363291.0
2024-10-01 15:55:00,52.83,52.97,52.82,52.91,1260605.0,51.1096,51.245,51.0999,51.187,1260605.0
2024-10-02 09:30:00,52.83,52.85,52.41,52.47,393462.0,51.1096,51.1289,50.7032,50.7613,393462.0
2024-10-02 09:35:00,52.49,52.99,52.49,52.96,277321.0,50.7806,51.2644,50.7806,51.2353,277321.0
2024-10-02 09:40:00,52.96,53.13,52.83,52.98,207809.0,51.2353,51.3998,51.1096,51.2547,207809.0
2024-10-02 09:45:00,52.98,53.24,52.87,53.23,167813.0,51.2547,51.5062,51.1483,51.4965,167813.0
2024-10-02 09:50:00,53.21,53.5,53.19,53.5,273087.0,51.4772,51.7578,51.4578,51.7578,273087.0
2024-10-02 09:55:00,53.48,53.59,53.4,53.51,330507.0,51.7384,51.8448,51.661,51.7674,330507.0
2024-10-02 10:00:00,53.51,53.66,53.38,53.6,262670.0,51.7674,51.9125,51.6417,51.8545,262670.0
2024-10-02 10:05:00,53.6,53.7,53.43,53.48,194501.0,51.8545,51.9512,51.69,51.7384,194501.0
2024-10-02 10:10:00,53.48,53.67,53.44,53.58,189872.0,51.7384,51.9222,51.6997,51.8351,189872.0
2024-10-02 10:15:00,53.58,53.68,53.57,53.66,193107.0,51.8351,51.9319,51.8255,51.9125,193107.0
2024-10-02 10:20:00,53.66,53.68,53.32,53.41,117482.0,51.9125,51.9319,51.5836,51.6707,117482.0
2024-10-02 10:25:00,53.4,53.54,53.39,53.53,160898.0,51.661,51.7965,51.6513,51.7868,160898.0
2024-10-02 10:30:00,53.53,53.87,53.53,53.86,249450.0,51.7868,52.1157,51.7868,52.106,249450.0
2024-10-02 10:35:00,53.86,53.95,53.83,53.9,353770.0,52.106,52.1931,52.077,52.1447,353770.0
2024-10-02 10:40:00,53.9,54.12,53.87,54.11,375489.0,52.1447,52.3576,52.1157,52.3479,375489.0
2024-10-02 10:45:00,54.12,54.22,54.01,54.02,359376.0,52.3576,52.4543,52.2511,52.2608,359376.0
2024-10-02 10:50:00,54.02,54.03,53.67,53.82,585267.0,52.2608,52.2705,51.9222,52.0673,585267.0
2024-10-02 10:55:00,53.82,53.93,53.78,53.9,435892.0,52.0673,52.1737,52.0286,52.1447,435892.0
2024-10-02 11:00:00,53.9,53.97,53.84,53.95,143798.0,52.1447,52.2124,52.0867,52.1931,143798.0
2024-10-02 11:05:00,53.94,53.97,53.79,53.85,188892.0,52.1834,52.2124,52.0383,52.0964,188892.0
2024-10-02 11:10:00,53.86,53.99,53.84,53.95,95578.0,52.106,52.2318,52.0867,52.1931,95578.0
2024-10-02 11:15:00,53.94,54.02,53.93,54.02,98215.0,52.1834,52.2608,52.1737,52.2608,98215.0
2024-10-02 11:20:00,54.01,54.09,54.0,54.05,126668.0,52.2511,52.3285,52.2415,52.2898,126668.0
2024-10-02 11:25:00,54.04,54.1,54.0,54.07,176820.0,52.2802,52.3382,52.2415,52.3092,176820.0
2024-10-02 11:30:00,54.07,54.28,54.06,54.26,291725.0,52.3092,52.5124,52.2995,52.493,291725.0
2024-10-02 11:35:00,54.26,54.47,54.25,54.41,351637.0,52.493,52.6962,52.4833,52.6381,351637.0
2024-10-02 11:40:00,54.41,54.52,54.38,54.46,182743.0,52.6381,52.7445,52.6091,52.6865,182743.0
2024-10-02 11:45:00,54.46,54.53,54.44,54.45,221387.0,52.6865,52.7542,52.6671,52.6768,221387.0
2024-10-02 11:50:00,54.46,54.53,54.42,54.45,201079.0,52.6865,52.7542,52.6478,52.6768,201079.0
2024-10-02 11:55:00,54.45,54.47,54.14,54.31,184709.0,52.6768,52.6962,52.3769,52.5414,184709.0
2024-10-02 12:00:00,54.3,54.39,54.24,54.32,122971.0,52.5317,52.6188,52.4737,52.551,122971.0
2024-10-02 12:05:00,54.32,54.42,54.3,54.4,128073.0,52.551,52.6478,52.5317,52.6284,128073.0
2024-10-02 12:10:00,54.4,54.47,54.36,54.38,129837.0,52.6284,52.6962,52.5897,52.6091,129837.0
2024-10-02 12:15:00,54.38,54.38,54.21,54.23,119192.0,52.6091,52.6091,52.4446,52.464,119192.0
2024-10-02 12:20:00,54.23,54.41,54.22,54.38,122123.0,52.464,52.6381,52.4543,52.6091,122123.0
2024-10-02 12:25:00,54.38,54.43,54.32,54.38,136577.0,52.6091,52.6575,52.551,52.6091,136577.0
2024-10-02 12:30:00,54.39,54.4,54.32,54.33,136469.0,52.6188,52.6284,52.551,52.5607,136469.0
2024-10-02 12:35:00,54.33,54.36,54.2,54.28,143394.0,52.5607,52.5897,52.435,52.5124,143394.0
2024-10-02 12:40:00,54.28,54.28,54.18,54.19,172559.0,52.5124,52.5124,52.4156,52.4253,172559.0
2024-10-02 12:45:00,54.18,54.35,54.18,54.35,132865.0,52.4156,52.5801,52.4156,52.5801,132865.0
2024-10-02 12:50:00,54.35,54.39,54.3,54.34,141524.0,52.5801,52.6188,52.5317,52.5704,141524.0
2024-10-02 12:55:00,54.34,54.5,54.33,54.5,175616.0,52.5704,52.7252,52.5607,52.7252,175616.0
2024-10-02 13:00:00,54.5,54.52,54.42,54.45,115667.0,52.7252,52.7445,52.6478,52.6768,115667.0
2024-10-02 13:05:00,54.45,54.47,54.36,54.44,99161.0,52.6768,52.6962,52.5897,52.6671,99161.0
2024-10-02 13:10:00,54.44,54.54,54.43,54.48,101792.0,52.6671,52.7639,52.6575,52.7058,101792.0
2024-10-02 13:15:00,54.48,54.49,54.26,54.27,251082.0,52.7058,52.7155,52.493,52.5027,251082.0
2024-10-02 13:20:00,54.27,54.35,54.27,54.32,83878.0,52.5027,52.5801,52.5027,52.551,83878.0
2024-10-02 13:25:00,54.32,54.33,54.21,54.3,277826.0,52.551,52.5607,52.4446,52.5317,277826.0
2024-10-02 13:30:00,54.3,54.31,54.23,54.25,258343.0,52.5317,52.5414,52.464,52.4833,258343.0
2024-10-02 13:35:00,54.25,54.27,54.05,54.06,100082.0,52.4833,52.5027,52.2898,52.2995,100082.0
2024-10-02 13:40:00,54.05,54.25,54.05,54.22,131404.0,52.2898,52.4833,52.2898,52.4543,131404.0
2024-10-02 13:45:00,54.23,54.25,54.19,54.2,93355.0,52.464,52.4833,52.4253,52.435,93355.0
2024-10-02 13:50:00,54.2,54.21,54.13,54.14,122792.0,52.435,52.4446,52.3672,52.3769,122792.0
2024-10-02 13:55:00,54.14,54.14,53.95,54.0,175554.0,52.3769,52.3769,52.1931,52.2415,175554.0
2024-10-02 14:00:00,54.0,54.05,53.99,54.01,95434.0,52.2415,52.2898,52.2318,52.2511,95434.0
2024-10-02 14:05:00,54.0,54.03,53.95,53.99,81887.0,52.2415,52.2705,52.1931,52.2318,81887.0
2024-10-02 14:10:00,53.98,54.04,53.83,53.96,118875.0,52.2221,52.2802,52.077,52.2028,118875.0
2024-10-02 14:15:00,53.96,54.08,53.9,53.97,185953.0,52.2028,52.3189,52.1447,52.2124,185953.0
2024-10-02 14:20:00,53.98,54.07,53.97,54.03,113895.0,52.2221,52.3092,52.2124,52.2705,113895.0
2024-10-02 14:25:00,54.03,54.16,54.02,54.05,168423.0,52.2705,52.3963,52.2608,52.2898,168423.0
2024-10-02 14:30:00,54.04,54.12,54.0,54.08,142941.0,52.2802,52.3576,52.2415,52.3189,142941.0
2024-10-02 14:35:00,54.08,54.08,54.0,54.0,66241.0,52.3189,52.3189,52.2415,52.2415,66241.0
2024-10-02 14:40:00,54.0,54.06,54.0,54.0,131341.0,52.2415,52.2995,52.2415,52.2415,131341.0
2024-10-02 14:45:00,54.01,54.02,53.98,54.0,102036.0,52.2511,52.2608,52.2221,52.2415,102036.0
2024-10-02 14:50:00,54.0,54.0,53.93,53.98,229078.0,52.2415,52.2415,52.1737,52.2221,229078.0
2024-10-02 14:55:00,53.98,54.03,53.98,54.02,171309.0,52.2221,52.2705,52.2221,52.2608,171309.0
2024-10-02 15:00:00,54.02,54.13,54.01,54.12,123315.0,52.2608,52.3672,52.2511,52.3576,123315.0
2024-10-02 15:05:00,54.12,54.14,54.03,54.05,219645.0,52.3576,52.3769,52.2705,52.2898,219645.0
2024-10-02 15:10:00,54.05,54.11,54.03,54.07,260818.0,52.2898,52.3479,52.2705,52.3092,260818.0
2024-10-02 15:15:00,54.07,54.08,53.99,54.0,112816.0,52.3092,52.3189,52.2318,52.2415,112816.0
2024-10-02 15:20:00,54.0,54.04,53.95,53.98,197792.0,52.2415,52.2802,52.1931,52.2221,197792.0
2024-10-02 15:25:00,53.98,54.01,53.97,54.0,249308.0,52.2221,52.2511,52.2124,52.2415,249308.0
2024-10-02 15:30:00,54.0,54.01,53.96,54.0,298421.0,52.2415,52.2511,52.2028,52.2415,298421.0
2024-10-02 15:35:00,54.0,54.0,53.97,53.98,155189.0,52.2415,52.2415,52.2124,52.2221,155189.0
2024-10-02 15:40:00,53.98,54.01,53.69,53.71,289413.0,52.2221,52.2511,51.9416,51.9609,289413.0
2024-10-02 15:45:00,53.71,53.78,53.69,53.78,236683.0,51.9609,52.0286,51.9416,52.0286,236683.0
2024-10-02 15:50:00,53.78,53.92,53.75,53.8,416697.0,52.0286,52.1641,51.9996,52.048,416697.0
2024-10-02 15:55:00,53.8,53.89,53.73,53.75,1275953.0,52.048,52.1351,51.9803,51.9996,1275953.0
2024-10-03 09:30:00,53.85,53.86,53.46,53.5,434581.0,52.0964,52.106,51.7191,51.7578,434581.0
2024-10-03 09:35:00,53.51,53.62,53.4,53.58,110967.0,51.7674,51.8738,51.661,51.8351,110967.0
2024-10-03 09:40:00,53.54,53.6,53.49,53.58,89685.0,51.7965,51.8545,51.7481,51.8351,89685.0
2024-10-03 09:45:00,53.58,53.65,53.45,53.65,120246.0,51.8351,51.9029,51.7094,51.9029,120246.0
2024-10-03 09:50:00,53.65,53.66,53.52,53.61,37027.0,51.9029,51.9125,51.7771,51.8642,37027.0
2024-10-03 09:55:00,53.63,53.84,53.55,53.82,118859.0,51.8835,52.0867,51.8061,52.0673,118859.0
2024-10-03 10:00:00,53.83,53.92,53.75,53.91,105250.0,52.077,52.1641,51.9996,52.1544,105250.0
2024-10-03 10:05:00,53.91,53.96,53.88,53.95,97079.0,52.1544,52.2028,52.1254,52.1931,97079.0
2024-10-03 10:10:00,53.94,53.97,53.85,53.87,87099.0,52.1834,52.2124,52.0964,52.1157,87099.0
2024-10-03 10:15:00,53.88,54.07,53.85,54.04,132430.0,52.1254,52.3092,52.0964,52.2802,132430.0
2024-10-03 10:20:00,54.04,54.06,53.89,53.93,115376.0,52.2802,52.2995,52.1351,52.1737,115376.0
2024-10-03 10:25:00,53.94,54.04,53.93,54.04,75933.0,52.1834,52.2802,52.1737,52.2802,75933.0
2024-10-03 10:30:00,54.04,54.04,53.97,54.04,208392.0,52.2802,52.2802,52.2124,52.2802,208392.0
2024-10-03 10:35:00,54.01,54.13,54.01,54.07,85595.0,52.2511,52.3672,52.2511,52.3092,85595.0
2024-10-03 10:40:00,54.07,54.07,53.88,53.89,126555.0,52.3092,52.3092,52.1254,52.1351,126555.0
2024-10-03 10:45:00,53.88,53.89,53.74,53.8,118820.0,52.1254,52.1351,51.9899,52.048,118820.0
2024-10-03 10:50:00,53.81,53.86,53.75,53.85,78610.0,52.0577,52.106,51.9996,52.0964,78610.0
2024-10-03 10:55:00,53.85,53.88,53.76,53.77,76787.0,52.0964,52.1254,52.0093,52.019,76787.0
2024-10-03 11:00:00,53.76,53.87,53.75,53.87,75342.0,52.0093,52.1157,51.9996,52.1157,75342.0
2024-10-03 11:05:00,53.87,53.91,53.82,53.88,93751.0,52.1157,52.1544,52.0673,52.1254,93751.0
2024-10-03 11:10:00,53.87,54.0,53.87,54.0,100702.0,52.1157,52.2415,52.1157,52.2415,100702.0
2024-10-03 11:15:00,54.0,54.05,53.94,54.03,152771.0,52.2415,52.2898,52.1834,52.2705,152771.0
2024-10-03 11:20:00,54.03,54.03,53.96,53.98,54185.0,52.2705,52.2705,52.2028,52.2221,54185.0
2024-10-03 11:25:00,53.98,53.99,53.88,53.94,49921.0,52.2221,52.2318,52.1254,52.1834,49921.0
2024-10-03 11:30:00,53.95,53.99,53.93,53.95,90580.0,52.1931,52.2318,52.1737,52.1931,90580.0
2024-10-03 11:35:00,53.95,54.15,53.94,54.12,143365.0,52.1931,52.3866,52.1834,52.3576,143365.0
2024-10-03 11:40:00,54.12,54.12,53.99,54.04,102995.0,52.3576,52.3576,52.2318,52.2802,102995.0
2024-10-03 11:45:00,54.04,54.09,54.0,54.07,63813.0,52.2802,52.3285,52.2415,52.3092,63813.0
2024-10-03 11:50:00,54.07,54.14,54.04,54.05,70168.0,52.3092,52.3769,52.2802,52.2898,70168.0
2024-10-03 11:55:00,54.05,54.06,54.0,54.01,60940.0,52.2898,52.2995,52.2415,52.2511,60940.0
2024-10-03 12:00:00,54.0,54.05,53.99,54.01,86189.0,52.2415,52.2898,52.2318,52.2511,86189.0
2024-10-03 12:05:00,54.01,54.01,53.94,54.0,95284.0,52.2511,52.2511,52.1834,52.2415,95284.0
2024-10-03 12:10:00,54.0,54.08,53.97,54.01,84922.0,52.2415,52.3189,52.2124,52.2511,84922.0
2024-10-03 12:15:00,54.01,54.03,53.95,54.02,63608.0,52.2511,52.2705,52.1931,52.2608,63608.0
2024-10-03 12:20:00,54.02,54.07,54.01,54.07,47922.0,52.2608,52.3092,52.2511,52.3092,47922.0
2024-10-03 12:25:00,54.07,54.13,54.03,54.04,71145.0,52.3092,52.3672,52.2705,52.2802,71145.0
2024-10-03 12:30:00,54.04,54.08,54.02,54.05,54767.0,52.2802,52.3189,52.2608,52.2898,54767.0
2024-10-03 12:35:00,54.06,54.06,54.0,54.01,43308.0,52.2995,52.2995,52.2415,52.2511,43308.0
2024-10-03 12:40:00,54.0,54.02,53.93,53.95,130210.0,52.2415,52.2608,52.1737,52.1931,130210.0
2024-10-03 12:45:00,53.94,53.95,53.86,53.87,73931.0,52.1834,52.1931,52.106,52.1157,73931.0
2024-10-03 12:50:00,53.87,53.89,53.83,53.88,63935.0,52.1157,52.1351,52.077,52.1254,63935.0
2024-10-03 12:55:00,53.88,53.95,53.86,53.93,61267.0,52.1254,52.1931,52.106,52.1737,61267.0
2024-10-03 13:00:00,53.93,53.94,53.85,53.88,97788.0,52.1737,52.1834,52.0964,52.1254,97788.0
2024-10-03 13:05:00,53.88,53.92,53.86,53.89,80755.0,52.1254,52.1641,52.106,52.1351,80755.0
2024-10-03 13:10:00,53.89,53.99,53.85,53.97,111991.0,52.1351,52.2318,52.0964,52.2124,111991.0
2024-10-03 13:15:00,53.98,54.01,53.97,53.99,124030.0,52.2221,52.2511,52.2124,52.2318,124030.0
2024-10-03 13:20:00,53.99,54.01,53.84,53.89,140410.0,52.2318,52.2511,52.0867,52.1351,140410.0
2024-10-03 13:25:00,53.89,53.9,53.84,53.85,93080.0,52.1351,52.1447,52.0867,52.0964,93080.0
2024-10-03 13:30:00,53.85,53.9,53.83,53.85,75269.0,52.0964,52.1447,52.077,52.0964,75269.0
2024-10-03 13:35:00,53.86,53.89,53.83,53.84,87330.0,52.106,52.1351,52.077,52.0867,87330.0
2024-10-03 13:40:00,53.84,53.88,53.76,53.87,83179.0,52.0867,52.1254,52.0093,52.1157,83179.0
2024-10-03 13:45:00,53.87,53.9,53.83,53.86,65330.0,52.1157,52.1447,52.077,52.106,65330.0
2024-10-03 13:50:00,53.86,53.91,53.83,53.88,68671.0,52.106,52.1544,52.077,52.1254,68671.0
2024-10-03 13:55:00,53.88,53.97,53.87,53.91,157024.0,52.1254,52.2124,52.1157,52.1544,157024.0
2024-10-03 14:00:00,53.91,54.03,53.91,54.0,204582.0,52.1544,52.2705,52.1544,52.2415,204582.0
2024-10-03 14:05:00,54.0,54.09,54.0,54.04,100599.0,52.2415,52.3285,52.2415,52.2802,100599.0
2024-10-03 14:10:00,54.04,54.16,54.03,54.11,149932.0,52.2802,52.3963,52.2705,52.3479,149932.0
2024-10-03 14:15:00,54.12,54.14,54.03,54.05,103810.0,52.3576,52.3769,52.2705,52.2898,103810.0
2024-10-03 14:20:00,54.05,54.08,54.0,54.07,77966.0,52.2898,52.3189,52.2415,52.3092,77966.0
2024-10-03 14:25:00,54.07,54.1,54.03,54.05,83112.0,52.3092,52.3382,52.2705,52.2898,83112.0
2024-10-03 14:30:00,54.05,54.07,54.02,54.03,138588.0,52.2898,52.3092,52.2608,52.2705,138588.0
2024-10-03 14:35:00,54.03,54.09,54.0,54.09,92846.0,52.2705,52.3285,52.2415,52.3285,92846.0
2024-10-03 14:40:00,54.09,54.11,54.04,54.08,108310.0,52.3285,52.3479,52.2802,52.3189,108310.0
2024-10-03 14:45:00,54.08,54.13,54.03,54.04,150042.0,52.3189,52.3672,52.2705,52.2802,150042.0
2024-10-03 14:50:00,54.03,54.06,54.0,54.06,73876.0,52.2705,52.2995,52.2415,52.2995,73876.0
2024-10-03 14:55:00,54.06,54.13,54.06,54.1,142637.0,52.2995,52.3672,52.2995,52.3382,142637.0
2024-10-03 15:00:00,54.11,54.11,53.97,54.03,149438.0,52.3479,52.3479,52.2124,52.2705,149438.0
2024-10-03 15:05:00,54.03,54.09,54.01,54.07,134586.0,52.2705,52.3285,52.2511,52.3092,134586.0
2024-10-03 15:10:00,54.07,54.1,54.05,54.1,134686.0,52.3092,52.3382,52.2898,52.3382,134686.0
2024-10-03 15:15:00,54.09,54.11,53.99,54.11,119545.0,52.3285,52.3479,52.2318,52.3479,119545.0
2024-10-03 15:20:00,54.1,54.15,54.1,54.15,171221.0,52.3382,52.3866,52.3382,52.3866,171221.0
2024-10-03 15:25:00,54.15,54.15,54.06,54.07,181997.0,52.3866,52.3866,52.2995,52.3092,181997.0
2024-10-03 15:30:00,54.06,54.19,54.03,54.16,266791.0,52.2995,52.4253,52.2705,52.3963,266791.0
2024-10-03 15:35:00,54.16,54.21,54.12,54.19,242979.0,52.3963,52.4446,52.3576,52.4253,242979.0
2024-10-03 15:40:00,54.18,54.29,54.16,54.26,343634.0,52.4156,52.522,52.3963,52.493,343634.0
2024-10-03 15:45:00,54.25,54.29,54.23,54.27,276022.0,52.4833,52.522,52.464,52.5027,276022.0
2024-10-03 15:50:00,54.26,54.27,54.04,54.19,477265.0,52.493,52.5027,52.2802,52.4253,477265.0
2024-10-03 15:55:00,54.19,54.24,54.09,54.17,1243406.0,52.4253,52.4737,52.3285,52.4059,1243406.0
2024-10-04 09:30:00,53.4,53.78,53.29,53.66,408219.0,52.2354,52.6072,52.1278,52.4898,408219.0
2024-10-04 09:35:00,53.65,53.67,53.35,53.53,267139.0,52.48,52.4996,52.1865,52.3626,267139.0
2024-10-04 09:40:00,53.54,53.73,53.51,53.65,132132.0,52.3724,52.5582,52.343,52.48,132132.0
2024-10-04 09:45:00,53.65,53.66,53.31,53.36,94806.0,52.48,52.4898,52.1474,52.1963,94806.0
2024-10-04 09:50:00,53.38,53.5,53.38,53.39,89997.0,52.2159,52.3333,52.2159,52.2257,89997.0
2024-10-04 09:55:00,53.37,53.78,53.35,53.68,187112.0,52.2061,52.6072,52.1865,52.5093,187112.0
2024-10-04 10:00:00,53.69,53.75,53.62,53.62,95273.0,52.5191,52.5778,52.4506,52.4506,95273.0
2024-10-04 10:05:00,53.61,53.85,53.57,53.84,266197.0,52.4409,52.6756,52.4017,52.6659,266197.0
2024-10-04 10:10:00,53.82,53.93,53.6,53.8,234298.0,52.6463,52.7539,52.4311,52.6267,234298.0
2024-10-04 10:15:00,53.82,53.86,53.76,53.85,127480.0,52.6463,52.6854,52.5876,52.6756,127480.0
2024-10-04 10:20:00,53.84,53.85,53.67,53.74,143544.0,52.6659,52.6756,52.4996,52.568,143544.0
2024-10-04 10:25:00,53.75,53.78,53.61,53.68,144899.0,52.5778,52.6072,52.4409,52.5093,144899.0
2024-10-04 10:30:00,53.67,53.81,53.6,53.78,102470.0,52.4996,52.6365,52.4311,52.6072,102470.0
2024-10-04 10:35:00,53.78,53.78,53.68,53.68,59494.0,52.6072,52.6072,52.5093,52.5093,59494.0
2024-10-04 10:40:00,53.68,53.73,53.6,53.69,77421.0,52.5093,52.5582,52.4311,52.5191,77421.0
2024-10-04 10:45:00,53.69,53.75,53.68,53.72,56248.0,52.5191,52.5778,52.5093,52.5485,56248.0
2024-10-04 10:50:00,53.72,53.89,53.71,53.86,70078.0,52.5485,52.7148,52.5387,52.6854,70078.0
2024-10-04 10:55:00,53.86,53.9,53.85,53.88,66752.0,52.6854,52.7245,52.6756,52.705,66752.0
2024-10-04 11:00:00,53.87,53.9,53.85,53.86,63411.0,52.6952,52.7245,52.6756,52.6854,63411.0
2024-10-04 11:05:00,53.86,53.95,53.85,53.86,160197.0,52.6854,52.7735,52.6756,52.6854,160197.0
2024-10-04 11:10:00,53.86,53.87,53.74,53.85,96019.0,52.6854,52.6952,52.568,52.6756,96019.0
2024-10-04 11:15:00,53.85,53.87,53.8,53.84,79700.0,52.6756,52.6952,52.6267,52.6659,79700.0
2024-10-04 11:20:00,53.83,53.83,53.73,53.74,103045.0,52.6561,52.6561,52.5582,52.568,103045.0
2024-10-04 11:25:00,53.74,53.78,53.71,53.78,66278.0,52.568,52.6072,52.5387,52.6072,66278.0
2024-10-04 11:30:00,53.78,53.79,53.68,53.69,93506.0,52.6072,52.6169,52.5093,52.5191,93506.0
2024-10-04 11:35:00,53.69,53.7,53.6,53.61,52159.0,52.5191,52.5289,52.4311,52.4409,52159.0
2024-10-04 11:40:00,53.61,53.66,53.6,53.62,47570.0,52.4409,52.4898,52.4311,52.4506,47570.0
2024-10-04 11:45:00,53.61,53.76,53.61,53.72,98678.0,52.4409,52.5876,52.4409,52.5485,98678.0
2024-10-04 11:50:00,53.72,53.76,53.69,53.71,62407.0,52.5485,52.5876,52.5191,52.5387,62407.0
2024-10-04 11:55:00,53.71,53.74,53.7,53.72,63949.0,52.5387,52.568,52.5289,52.5485,63949.0
2024-10-04 12:00:00,53.72,53.8,53.7,53.8,78135.0,52.5485,52.6267,52.5289,52.6267,78135.0
2024-10-04 12:05:00,53.8,53.84,53.73,53.73,52353.0,52.6267,52.6659,52.5582,52.5582,52353.0
2024-10-04 12:10:00,53.74,53.84,53.74,53.83,60543.0,52.568,52.6659,52.568,52.6561,60543.0
2024-10-04 12:15:00,53.84,53.87,53.81,53.82,79996.0,52.6659,52.6952,52.6365,52.6463,79996.0
2024-10-04 12:20:00,53.81,53.81,53.7,53.73,57112.0,52.6365,52.6365,52.5289,52.5582,57112.0
2024-10-04 12:25:00,53.73,53.77,53.7,53.77,77403.0,52.5582,52.5974,52.5289,52.5974,77403.0
2024-10-04 12:30:00,53.77,53.78,53.71,53.78,51746.0,52.5974,52.6072,52.5387,52.6072,51746.0
2024-10-04 12:35:00,53.78,53.81,53.74,53.8,62816.0,52.6072,52.6365,52.568,52.6267,62816.0
2024-10-04 12:40:00,53.8,53.9,53.77,53.87,82666.0,52.6267,52.7245,52.5974,52.6952,82666.0
2024-10-04 12:45:00,53.86,53.88,53.8,53.8,39218.0,52.6854,52.705,52.6267,52.6267,39218.0
2024-10-04 12:50:00,53.81,53.83,53.79,53.81,34247.0,52.6365,52.6561,52.6169,52.6365,34247.0
2024-10-04 12:55:00,53.81,53.86,53.8,53.85,37679.0,52.6365,52.6854,52.6267,52.6756,37679.0
2024-10-04 13:00:00,53.84,53.88,53.83,53.86,31222.0,52.6659,52.705,52.6561,52.6854,31222.0
2024-10-04 13:05:00,53.85,53.87,53.75,53.77,70555.0,52.6756,52.6952,52.5778,52.5974,70555.0
2024-10-04 13:10:00,53.77,53.87,53.75,53.86,60359.0,52.5974,52.6952,52.5778,52.6854,60359.0
2024-10-04 13:15:00,53.86,53.89,53.86,53.88,41834.0,52.6854,52.7148,52.6854,52.705,41834.0
2024-10-04 13:20:00,53.88,53.93,53.87,53.91,40618.0,52.705,52.7539,52.6952,52.7343,40618.0
2024-10-04 13:25:00,53.91,54.0,53.84,53.85,486039.0,52.7343,52.8224,52.6659,52.6756,486039.0
2024-10-04 13:30:00,53.85,53.93,53.85,53.88,59740.0,52.6756,52.7539,52.6756,52.705,59740.0
2024-10-04 13:35:00,53.88,53.89,53.81,53.82,65511.0,52.705,52.7148,52.6365,52.6463,65511.0
2024-10-04 13:40:00,53.82,53.9,53.82,53.88,32819.0,52.6463,52.7245,52.6463,52.705,32819.0
2024-10-04 13:45:00,53.88,53.89,53.86,53.87,26211.0,52.705,52.7148,52.6854,52.6952,26211.0
2024-10-04 13:50:00,53.87,53.87,53.85,53.87,85746.0,52.6952,52.6952,52.6756,52.6952,85746.0
2024-10-04 13:55:00,53.86,53.88,53.82,53.86,31454.0,52.6854,52.705,52.6463,52.6854,31454.0
2024-10-04 14:00:00,53.83,53.83,53.77,53.8,89102.0,52.6561,52.6561,52.5974,52.6267,89102.0
2024-10-04 14:05:00,53.8,53.84,53.78,53.83,30436.0,52.6267,52.6659,52.6072,52.6561,30436.0
2024-10-04 14:10:00,53.84,53.87,53.82,53.86,166977.0,52.6659,52.6952,52.6463,52.6854,166977.0
2024-10-04 14:15:00,53.85,53.85,53.81,53.83,54184.0,52.6756,52.6756,52.6365,52.6561,54184.0
2024-10-04 14:20:00,53.83,53.84,53.77,53.8,70965.0,52.6561,52.6659,52.5974,52.6267,70965.0
2024-10-04 14:25:00,53.8,53.86,53.78,53.82,72240.0,52.6267,52.6854,52.6072,52.6463,72240.0
2024-10-04 14:30:00,53.82,53.83,53.78,53.82,30039.0,52.6463,52.6561,52.6072,52.6463,30039.0
2024-10-04 14:35:00,53.81,53.86,53.81,53.86,45200.0,52.6365,52.6854,52.6365,52.6854,45200.0
2024-10-04 14:40:00,53.86,53.9,53.85,53.9,58433.0,52.6854,52.7245,52.6756,52.7245,58433.0
2024-10-04 14:45:00,53.9,53.94,53.89,53.93,41327.0,52.7245,52.7637,52.7148,52.7539,41327.0
2024-10-04 14:50:00,53.93,53.96,53.91,53.96,58007.0,52.7539,52.7832,52.7343,52.7832,58007.0
2024-10-04 14:55:00,53.96,54.0,53.95,53.98,68735.0,52.7832,52.8224,52.7735,52.8028,68735.0
2024-10-04 15:00:00,53.99,54.0,53.82,53.83,93147.0,52.8126,52.8224,52.6463,52.6561,93147.0
2024-10-04 15:05:00,53.84,53.88,53.83,53.87,69229.0,52.6659,52.705,52.6561,52.6952,69229.0
2024-10-04 15:10:00,53.87,53.89,53.86,53.86,65821.0,52.6952,52.7148,52.6854,52.6854,65821.0
2024-10-04 15:15:00,53.87,53.88,53.85,53.87,136380.0,52.6952,52.705,52.6756,52.6952,136380.0
2024-10-04 15:20:00,53.87,53.93,53.86,53.91,81592.0,52.6952,52.7539,52.6854,52.7343,81592.0
2024-10-04 15:25:00,53.91,53.93,53.86,53.87,112175.0,52.7343,52.7539,52.6854,52.6952,112175.0
2024-10-04 15:30:00,53.86,53.87,53.73,53.82,130225.0,52.6854,52.6952,52.5582,52.6463,130225.0
2024-10-04 15:35:00,53.81,53.9,53.79,53.87,110632.0,52.6365,52.7245,52.6169,52.6952,110632.0
2024-10-04 15:40:00,53.87,53.88,53.8,53.85,131628.0,52.6952,52.705,52.6267,52.6756,131628.0
2024-10-04 15:45:00,53.84,53.87,53.75,53.87,197000.0,52.6659,52.6952,52.5778,52.6952,197000.0
2024-10-04 15:50:00,53.87,53.88,53.74,53.86,456224.0,52.6952,52.705,52.568,52.6854,456224.0
2024-10-04 15:55:00,53.85,54.01,53.83,53.94,985129.0,52.6756,52.8321,52.6561,52.7637,985129.0
2024-10-07 09:30:00,54.0,54.1,53.8,53.82,189723.0,52.8224,52.9202,52.6267,52.6463,189723.0
2024-10-07 09:35:00,53.8,53.92,53.8,53.87,24099.0,52.6267,52.7441,52.6267,52.6952,24099.0
2024-10-07 09:40:00,53.87,53.96,53.8,53.96,250228.0,52.6952,52.7832,52.6267,52.7832,250228.0
2024-10-07 09:45:00,53.94,54.11,53.91,54.08,69405.0,52.7637,52.93,52.7343,52.9006,69405.0
2024-10-07 09:50:00,54.07,54.08,53.9,54.08,73153.0,52.8908,52.9006,52.7245,52.9006,73153.0
2024-10-07 09:55:00,54.07,54.27,54.07,54.19,106743.0,52.8908,53.0865,52.8908,53.0082,106743.0
2024-10-07 10:00:00,54.19,54.26,54.11,54.17,106876.0,53.0082,53.0767,52.93,52.9887,106876.0
2024-10-07 10:05:00,54.16,54.22,54.14,54.22,57547.0,52.9789,53.0376,52.9593,53.0376,57547.0
2024-10-07 10:10:00,54.22,54.29,54.12,54.14,115097.0,53.0376,53.106,52.9397,52.9593,115097.0
2024-10-07 10:15:00,54.14,54.14,54.03,54.05,90719.0,52.9593,52.9593,52.8517,52.8713,90719.0
2024-10-07 10:20:00,54.04,54.06,53.97,54.05,57769.0,52.8615,52.8811,52.793,52.8713,57769.0
2024-10-07 10:25:00,54.05,54.06,53.96,53.98,167887.0,52.8713,52.8811,52.7832,52.8028,167887.0
2024-10-07 10:30:00,53.99,54.03,53.92,54.03,72167.0,52.8126,52.8517,52.7441,52.8517,72167.0
2024-10-07 10:35:00,54.03,54.07,53.98,54.04,78410.0,52.8517,52.8908,52.8028,52.8615,78410.0
2024-10-07 10:40:00,54.04,54.11,54.0,54.03,68219.0,52.8615,52.93,52.8224,52.8517,68219.0
2024-10-07 10:45:00,54.02,54.09,54.0,54.08,61385.0,52.8419,52.9104,52.8224,52.9006,61385.0
2024-10-07 10:50:00,54.09,54.15,54.07,54.12,77068.0,52.9104,52.9691,52.8908,52.9397,77068.0
2024-10-07 10:55:00,54.13,54.13,54.06,54.1,47471.0,52.9495,52.9495,52.8811,52.9202,47471.0
2024-10-07 11:00:00,54.11,54.27,54.1,54.27,134010.0,52.93,53.0865,52.9202,53.0865,134010.0
2024-10-07 11:05:00,54.27,54.33,54.22,54.3,102372.0,53.0865,53.1452,53.0376,53.1158,102372.0
2024-10-07 11:10:00,54.3,54.33,54.26,54.3,77615.0,53.1158,53.1452,53.0767,53.1158,77615.0
2024-10-07 11:15:00,54.29,54.36,54.27,54.36,60854.0,53.106,53.1745,53.0865,53.1745,60854.0
2024-10-07 11:20:00,54.36,54.42,54.33,54.35,68397.0,53.1745,53.2332,53.1452,53.1647,68397.0
2024-10-07 11:25:00,54.35,54.39,54.33,54.36,68053.0,53.1647,53.2039,53.1452,53.1745,68053.0
2024-10-07 11:30:00,54.36,54.37,54.19,54.19,61980.0,53.1745,53.1843,53.0082,53.0082,61980.0
2024-10-07 11:35:00,54.19,54.25,54.17,54.19,63965.0,53.0082,53.0669,52.9887,53.0082,63965.0
2024-10-07 11:40:00,54.2,54.24,54.17,54.17,41244.0,53.018,53.0571,52.9887,52.9887,41244.0
2024-10-07 11:45:00,54.18,54.18,54.11,54.15,42264.0,52.9984,52.9984,52.93,52.9691,42264.0
2024-10-07 11:50:00,54.15,54.15,54.05,54.06,57495.0,52.9691,52.9691,52.8713,52.8811,57495.0
2024-10-07 11:55:00,54.06,54.23,54.04,54.19,127945.0,52.8811,53.0473,52.8615,53.0082,127945.0
2024-10-07 12:00:00,54.19,54.24,54.18,54.23,39042.0,53.0082,53.0571,52.9984,53.0473,39042.0
2024-10-07 12:05:00,54.23,54.23,54.07,54.07,83771.0,53.0473,53.0473,52.8908,52.8908,83771.0
2024-10-07 12:10:00,54.08,54.12,54.05,54.11,42348.0,52.9006,52.9397,52.8713,52.93,42348.0
2024-10-07 12:15:00,54.11,54.12,54.08,54.1,60036.0,52.93,52.9397,52.9006,52.9202,60036.0
2024-10-07 12:20:00,54.1,54.18,54.09,54.18,60382.0,52.9202,52.9984,52.9104,52.9984,60382.0
2024-10-07 12:25:00,54.18,54.19,54.1,54.11,42372.0,52.9984,53.0082,52.9202,52.93,42372.0
2024-10-07 12:30:00,54.11,54.12,54.07,54.08,45660.0,52.93,52.9397,52.8908,52.9006,45660.0
2024-10-07 12:35:00,54.09,54.12,54.01,54.02,45701.0,52.9104,52.9397,52.8321,52.8419,45701.0
2024-10-07 12:40:00,54.01,54.02,53.96,54.01,54350.0,52.8321,52.8419,52.7832,52.8321,54350.0
2024-10-07 12:45:00,54.01,54.02,53.97,54.01,227000.0,52.8321,52.8419,52.793,52.8321,227000.0
2024-10-07 12:50:00,54.01,54.04,53.97,54.02,60485.0,52.8321,52.8615,52.793,52.8419,60485.0
2024-10-07 12:55:00,54.01,54.01,53.94,53.98,34728.0,52.8321,52.8321,52.7637,52.8028,34728.0
2024-10-07 13:00:00,53.97,54.01,53.96,53.98,54661.0,52.793,52.8321,52.7832,52.8028,54661.0
2024-10-07 13:05:00,53.98,54.01,53.96,53.98,39755.0,52.8028,52.8321,52.7832,52.8028,39755.0
2024-10-07 13:10:00,53.98,54.04,53.97,54.04,74522.0,52.8028,52.8615,52.793,52.8615,74522.0
2024-10-07 13:15:00,54.04,54.09,54.03,54.07,59477.0,52.8615,52.9104,52.8517,52.8908,59477.0
2024-10-07 13:20:00,54.07,54.09,54.02,54.02,43645.0,52.8908,52.9104,52.8419,52.8419,43645.0
2024-10-07 13:25:00,54.02,54.03,53.95,53.97,41437.0,52.8419,52.8517,52.7735,52.793,41437.0
2024-10-07 13:30:00,53.97,53.97,53.9,53.94,53494.0,52.793,52.793,52.7245,52.7637,53494.0
2024-10-07 13:35:00,53.94,53.95,53.86,53.88,29894.0,52.7637,52.7735,52.6854,52.705,29894.0
2024-10-07 13:40:00,53.87,53.89,53.85,53.86,29425.0,52.6952,52.7148,52.6756,52.6854,29425.0
2024-10-07 13:45:00,53.86,53.88,53.84,53.85,31281.0,52.6854,52.705,52.6659,52.6756,31281.0
2024-10-07 13:50:00,53.85,53.85,53.79,53.82,51923.0,52.6756,52.6756,52.6169,52.6463,51923.0
2024-10-07 13:55:00,53.82,53.84,53.8,53.83,29195.0,52.6463,52.6659,52.6267,52.6561,29195.0
2024-10-07 14:00:00,53.82,53.83,53.75,53.82,56861.0,52.6463,52.6561,52.5778,52.6463,56861.0
2024-10-07 14:05:00,53.81,53.83,53.78,53.78,51246.0,52.6365,52.6561,52.6072,52.6072,51246.0
2024-10-07 14:10:00,53.79,53.85,53.78,53.81,51214.0,52.6169,52.6756,52.6072,52.6365,51214.0
2024-10-07 14:15:00,53.82,53.85,53.78,53.78,34569.0,52.6463,52.6756,52.6072,52.6072,34569.0
2024-10-07 14:20:00,53.79,53.82,53.78,53.82,32252.0,52.6169,52.6463,52.6072,52.6463,32252.0
2024-10-07 14:25:00,53.82,53.84,53.81,53.83,46612.0,52.6463,52.6659,52.6365,52.6561,46612.0
2024-10-07 14:30:00,53.82,53.9,53.74,53.88,87278.0,52.6463,52.7245,52.568,52.705,87278.0
2024-10-07 14:35:00,53.87,53.88,53.82,53.85,32052.0,52.6952,52.705,52.6463,52.6756,32052.0
2024-10-07 14:40:00,53.85,53.93,53.84,53.93,54686.0,52.6756,52.7539,52.6659,52.7539,54686.0
2024-10-07 14:45:00,53.92,53.95,53.9,53.93,72491.0,52.7441,52.7735,52.7245,52.7539,72491.0
2024-10-07 14:50:00,53.92,53.98,53.91,53.97,62066.0,52.7441,52.8028,52.7343,52.793,62066.0
2024-10-07 14:55:00,53.96,53.98,53.87,53.88,76159.0,52.7832,52.8028,52.6952,52.705,76159.0
2024-10-07 15:00:00,53.87,53.89,53.84,53.86,62934.0,52.6952,52.7148,52.6659,52.6854,62934.0
2024-10-07 15:05:00,53.85,53.86,53.76,53.78,79610.0,52.6756,52.6854,52.5876,52.6072,79610.0
2024-10-07 15:10:00,53.78,53.8,53.77,53.78,73241.0,52.6072,52.6267,52.5974,52.6072,73241.0
2024-10-07 15:15:00,53.78,53.79,53.69,53.7,92283.0,52.6072,52.6169,52.5191,52.5289,92283.0
2024-10-07 15:20:00,53.69,53.7,53.62,53.64,101208.0,52.5191,52.5289,52.4506,52.4702,101208.0
2024-10-07 15:25:00,53.64,53.68,53.62,53.64,73379.0,52.4702,52.5093,52.4506,52.4702,73379.0
2024-10-07 15:30:00,53.64,53.66,53.61,53.64,113827.0,52.4702,52.4898,52.4409,52.4702,113827.0
2024-10-07 15:35:00,53.64,53.64,53.57,53.6,129573.0,52.4702,52.4702,52.4017,52.4311,129573.0
2024-10-07 15:40:00,53.59,53.6,53.55,53.57,103544.0,52.4213,52.4311,52.3822,52.4017,103544.0
2024-10-07 15:45:00,53.57,53.62,53.53,53.59,144491.0,52.4017,52.4506,52.3626,52.4213,144491.0
2024-10-07 15:50:00,53.58,53.6,53.51,53.59,702461.0,52.4115,52.4311,52.343,52.4213,702461.0
2024-10-07 15:55:00,53.58,53.59,53.41,53.46,738542.0,52.4115,52.4213,52.2452,52.2941,738542.0
2024-10-08 09:30:00,53.5,53.83,53.11,53.23,227574.0,52.3333,52.6561,51.9518,52.0692,227574.0
2024-10-08 09:35:00,53.23,53.32,53.07,53.26,55391.0,52.0692,52.1572,51.9126,52.0985,55391.0
2024-10-08 09:40:00,53.25,53.43,53.24,53.37,28166.0,52.0887,52.2648,52.0789,52.2061,28166.0
2024-10-08 09:45:00,53.36,53.57,53.32,53.52,43660.0,52.1963,52.4017,52.1572,52.3528,43660.0
2024-10-08 09:50:00,53.52,53.53,53.38,53.45,30565.0,52.3528,52.3626,52.2159,52.2844,30565.0
2024-10-08 09:55:00,53.45,53.46,53.32,53.32,24459.0,52.2844,52.2941,52.1572,52.1572,24459.0
2024-10-08 10:00:00,53.32,53.34,53.18,53.2,65137.0,52.1572,52.1768,52.0202,52.0398,65137.0
2024-10-08 10:05:00,53.2,53.2,53.08,53.13,51043.0,52.0398,52.0398,51.9224,51.9713,51043.0
2024-10-08 10:10:00,53.12,53.16,52.95,53.0,87089.0,51.9616,52.0007,51.7953,51.8442,87089.0
2024-10-08 10:15:00,52.99,53.01,52.88,52.99,51231.0,51.8344,51.854,51.7268,51.8344,51231.0
2024-10-08 10:20:00,52.99,53.15,52.98,53.13,55532.0,51.8344,51.9909,51.8246,51.9713,55532.0
2024-10-08 10:25:00,53.13,53.2,53.1,53.11,39371.0,51.9713,52.0398,51.942,51.9518,39371.0
2024-10-08 10:30:00,53.11,53.2,53.1,53.12,34069.0,51.9518,52.0398,51.942,51.9616,34069.0
2024-10-08 10:35:00,53.13,53.18,53.05,53.07,55789.0,51.9713,52.0202,51.8931,51.9126,55789.0
2024-10-08 10:40:00,53.07,53.2,53.03,53.13,83055.0,51.9126,52.0398,51.8735,51.9713,83055.0
2024-10-08 10:45:00,53.14,53.18,53.08,53.12,39963.0,51.9811,52.0202,51.9224,51.9616,39963.0
2024-10-08 10:50:00,53.12,53.16,53.04,53.07,31875.0,51.9616,52.0007,51.8833,51.9126,31875.0
2024-10-08 10:55:00,53.07,53.11,53.03,53.08,41098.0,51.9126,51.9518,51.8735,51.9224,41098.0
2024-10-08 11:00:00,53.08,53.13,53.04,53.05,35576.0,51.9224,51.9713,51.8833,51.8931,35576.0
2024-10-08 11:05:00,53.06,53.07,53.02,53.04,25985.0,51.9029,51.9126,51.8637,51.8833,25985.0
2024-10-08 11:10:00,53.04,53.08,53.01,53.02,34444.0,51.8833,51.9224,51.854,51.8637,34444.0
2024-10-08 11:15:00,53.01,53.07,52.99,53.0,88523.0,51.854,51.9126,51.8344,51.8442,88523.0
2024-10-08 11:20:00,53.01,53.02,52.93,52.93,21449.0,51.854,51.8637,51.7757,51.7757,21449.0
2024-10-08 11:25:00,52.94,52.99,52.91,52.92,32529.0,51.7855,51.8344,51.7561,51.7659,32529.0
2024-10-08 11:30:00,52.93,52.99,52.9,52.91,64098.0,51.7757,51.8344,51.7464,51.7561,64098.0
2024-10-08 11:35:00,52.91,52.99,52.87,52.89,86779.0,51.7561,51.8344,51.717,51.7366,86779.0
2024-10-08 11:40:00,52.89,52.99,52.86,52.97,52020.0,51.7366,51.8344,51.7072,51.8148,52020.0
2024-10-08 11:45:00,52.97,53.1,52.91,53.0,117139.0,51.8148,51.942,51.7561,51.8442,117139.0
2024-10-08 11:50:00,53.02,53.08,52.94,52.96,66913.0,51.8637,51.9224,51.7855,51.805,66913.0
2024-10-08 11:55:00,52.95,52.96,52.83,52.88,73967.0,51.7953,51.805,51.6779,51.7268,73967.0
2024-10-08 12:00:00,52.88,52.89,52.8,52.82,58139.0,51.7268,51.7366,51.6485,51.6681,58139.0
2024-10-08 12:05:00,52.82,52.85,52.79,52.8,46933.0,51.6681,51.6974,51.6387,51.6485,46933.0
2024-10-08 12:10:00,52.79,52.84,52.74,52.8,250167.0,51.6387,51.6877,51.5898,51.6485,250167.0
2024-10-08 12:15:00,52.79,52.8,52.69,52.71,40676.0,51.6387,51.6485,51.5409,51.5605,40676.0
2024-10-08 12:20:00,52.72,52.75,52.69,52.72,44232.0,51.5703,51.5996,51.5409,51.5703,44232.0
2024-10-08 12:25:00,52.73,52.78,52.72,52.78,30481.0,51.5801,51.629,51.5703,51.629,30481.0
2024-10-08 12:30:00,52.78,52.81,52.73,52.8,32656.0,51.629,51.6583,51.5801,51.6485,32656.0
2024-10-08 12:35:00,52.81,52.83,52.78,52.82,39546.0,51.6583,51.6779,51.629,51.6681,39546.0
2024-10-08 12:40:00,52.82,52.82,52.77,52.78,49698.0,51.6681,51.6681,51.6192,51.629,49698.0
2024-10-08 12:45:00,52.78,52.78,52.69,52.7,169060.0,51.629,51.629,51.5409,51.5507,169060.0
2024-10-08 12:50:00,52.71,52.75,52.67,52.69,31145.0,51.5605,51.5996,51.5214,51.5409,31145.0
2024-10-08 12:55:00,52.69,52.7,52.6,52.61,102851.0,51.5409,51.5507,51.4529,51.4627,102851.0
2024-10-08 13:00:00,52.61,52.62,52.57,52.59,82849.0,51.4627,51.4725,51.4235,51.4431,82849.0
2024-10-08 13:05:00,52.58,52.68,52.55,52.6,220976.0,51.4333,51.5311,51.404,51.4529,220976.0
2024-10-08 13:10:00,52.6,52.65,52.58,52.63,233423.0,51.4529,51.5018,51.4333,51.4822,233423.0
2024-10-08 13:15:00,52.63,52.69,52.6,52.69,163233.0,51.4822,51.5409,51.4529,51.5409,163233.0
2024-10-08 13:20:00,52.69,52.7,52.52,52.52,77355.0,51.5409,51.5507,51.3746,51.3746,77355.0
2024-10-08 13:25:00,52.52,52.62,52.51,52.62,131821.0,51.3746,51.4725,51.3649,51.4725,131821.0
2024-10-08 13:30:00,52.61,52.7,52.59,52.69,51095.0,51.4627,51.5507,51.4431,51.5409,51095.0
2024-10-08 13:35:00,52.7,52.8,52.69,52.79,40134.0,51.5507,51.6485,51.5409,51.6387,40134.0
2024-10-08 13:40:00,52.79,52.82,52.75,52.82,40962.0,51.6387,51.6681,51.5996,51.6681,40962.0
2024-10-08 13:45:00,52.82,52.84,52.79,52.84,32618.0,51.6681,51.6877,51.6387,51.6877,32618.0
2024-10-08 13:50:00,52.84,52.85,52.75,52.8,33737.0,51.6877,51.6974,51.5996,51.6485,33737.0
2024-10-08 13:55:00,52.8,52.82,52.78,52.8,32449.0,51.6485,51.6681,51.629,51.6485,32449.0
2024-10-08 14:00:00,52.8,52.81,52.76,52.77,33841.0,51.6485,51.6583,51.6094,51.6192,33841.0
2024-10-08 14:05:00,52.78,52.84,52.77,52.81,31464.0,51.629,51.6877,51.6192,51.6583,31464.0
2024-10-08 14:10:00,52.82,52.85,52.79,52.82,29679.0,51.6681,51.6974,51.6387,51.6681,29679.0
2024-10-08 14:15:00,52.82,52.87,52.8,52.86,39000.0,51.6681,51.717,51.6485,51.7072,39000.0
2024-10-08 14:20:00,52.86,52.86,52.76,52.78,37731.0,51.7072,51.7072,51.6094,51.629,37731.0
2024-10-08 14:25:00,52.78,52.79,52.75,52.76,29575.0,51.629,51.6387,51.5996,51.6094,29575.0
2024-10-08 14:30:00,52.76,52.77,52.74,52.76,97715.0,51.6094,51.6192,51.5898,51.6094,97715.0
2024-10-08 14:35:00,52.76,52.78,52.74,52.77,56245.0,51.6094,51.629,51.5898,51.6192,56245.0
2024-10-08 14:40:00,52.77,52.79,52.74,52.77,46265.0,51.6192,51.6387,51.5898,51.6192,46265.0
2024-10-08 14:45:00,52.77,52.8,52.75,52.78,42677.0,51.6192,51.6485,51.5996,51.629,42677.0
2024-10-08 14:50:00,52.78,52.81,52.77,52.8,35215.0,51.629,51.6583,51.6192,51.6485,35215.0
2024-10-08 14:55:00,52.8,52.83,52.77,52.78,50008.0,51.6485,51.6779,51.6192,51.629,50008.0
2024-10-08 15:00:00,52.78,52.8,52.77,52.79,53012.0,51.629,51.6485,51.6192,51.6387,53012.0
2024-10-08 15:05:00,52.79,52.81,52.78,52.8,49194.0,51.6387,51.6583,51.629,51.6485,49194.0
2024-10-08 15:10:00,52.8,52.95,52.78,52.95,94709.0,51.6485,51.7953,51.629,51.7953,94709.0
2024-10-08 15:15:00,52.95,52.95,52.78,52.79,125673.0,51.7953,51.7953,51.629,51.6387,125673.0
2024-10-08 15:20:00,52.79,52.9,52.78,52.84,100783.0,51.6387,51.7464,51.629,51.6877,100783.0
2024-10-08 15:25:00,52.85,52.85,52.78,52.79,61337.0,51.6974,51.6974,51.629,51.6387,61337.0
2024-10-08 15:30:00,52.79,52.81,52.73,52.73,133910.0,51.6387,51.6583,51.5801,51.5801,133910.0
2024-10-08 15:35:00,52.74,52.75,52.7,52.73,130385.0,51.5898,51.5996,51.5507,51.5801,130385.0
2024-10-08 15:40:00,52.73,52.73,52.64,52.68,152097.0,51.5801,51.5801,51.492,51.5311,152097.0
2024-10-08 15:45:00,52.69,52.7,52.64,52.66,169071.0,51.5409,51.5507,51.492,51.5116,169071.0
2024-10-08 15:50:00,52.67,52.68,52.59,52.6,182848.0,51.5214,51.5311,51.4431,51.4529,182848.0
2024-10-08 15:55:00,52.6,52.61,52.46,52.47,941706.0,51.4529,51.4627,51.3159,51.3257,941706.0
2024-10-09 09:30:00,52.25,52.26,51.74,51.75,348140.0,51.1105,51.1203,50.6116,50.6214,348140.0
2024-10-09 09:35:00,51.75,51.89,51.53,51.61,124995.0,50.6214,50.7584,50.4062,50.4845,124995.0
2024-10-09 09:40:00,51.6,51.68,51.53,51.57,111084.0,50.4747,50.553,50.4062,50.4454,111084.0
2024-10-09 09:45:00,51.58,51.77,51.51,51.75,91875.0,50.4551,50.641,50.3867,50.6214,91875.0
2024-10-09 09:50:00,51.73,52.26,51.7,52.24,114928.0,50.6019,51.1203,50.5725,51.1007,114928.0
2024-10-09 09:55:00,52.24,52.25,52.04,52.11,296858.0,51.1007,51.1105,50.9051,50.9736,296858.0
2024-10-09 10:00:00,52.12,52.32,52.11,52.21,232683.0,50.9834,51.179,50.9736,51.0714,232683.0
2024-10-09 10:05:00,52.21,52.22,52.05,52.1,111829.0,51.0714,51.0812,50.9149,50.9638,111829.0
2024-10-09 10:10:00,52.1,52.18,51.92,51.94,140071.0,50.9638,51.0421,50.7877,50.8073,140071.0
2024-10-09 10:15:00,51.91,51.94,51.81,51.9,76380.0,50.7779,50.8073,50.6801,50.7682,76380.0
2024-10-09 10:20:00,51.89,51.95,51.84,51.91,152690.0,50.7584,50.8171,50.7095,50.7779,152690.0
2024-10-09 10:25:00,51.91,51.97,51.87,51.9,45398.0,50.7779,50.8366,50.7388,50.7682,45398.0
2024-10-09 10:30:00,51.9,51.93,51.8,51.83,112203.0,50.7682,50.7975,50.6703,50.6997,112203.0
2024-10-09 10:35:00,51.83,51.96,51.82,51.96,83715.0,50.6997,50.8268,50.6899,50.8268,83715.0
2024-10-09 10:40:00,51.99,52.01,51.94,51.95,50849.0,50.8562,50.8758,50.8073,50.8171,50849.0
2024-10-09 10:45:00,51.94,52.17,51.94,52.16,79368.0,50.8073,51.0323,50.8073,51.0225,79368.0
2024-10-09 10:50:00,52.17,52.46,52.15,52.38,152864.0,51.0323,51.3159,51.0127,51.2377,152864.0
2024-10-09 10:55:00,52.37,52.39,52.27,52.36,58137.0,51.2279,51.2475,51.1301,51.2181,58137.0
2024-10-09 11:00:00,52.36,52.51,52.36,52.5,61936.0,51.2181,51.3649,51.2181,51.3551,61936.0
2024-10-09 11:05:00,52.5,52.54,52.47,52.54,42444.0,51.3551,51.3942,51.3257,51.3942,42444.0
2024-10-09 11:10:00,52.53,52.63,52.49,52.61,50920.0,51.3844,51.4822,51.3453,51.4627,50920.0
2024-10-09 11:15:00,52.61,52.64,52.55,52.63,62474.0,51.4627,51.492,51.404,51.4822,62474.0
2024-10-09 11:20:00,52.63,52.86,52.62,52.85,105935.0,51.4822,51.7072,51.4725,51.6974,105935.0
2024-10-09 11:25:00,52.86,52.89,52.78,52.86,88284.0,51.7072,51.7366,51.629,51.7072,88284.0
2024-10-09 11:30:00,52.87,52.96,52.84,52.95,72624.0,51.717,51.805,51.6877,51.7953,72624.0
2024-10-09 11:35:00,52.95,53.01,52.94,52.97,72558.0,51.7953,51.854,51.7855,51.8148,72558.0
2024-10-09 11:40:00,52.98,53.14,52.96,53.13,60358.0,51.8246,51.9811,51.805,51.9713,60358.0
2024-10-09 11:45:00,53.13,53.14,53.0,53.04,96038.0,51.9713,51.9811,51.8442,51.8833,96038.0
2024-10-09 11:50:00,53.03,53.05,52.99,53.03,43685.0,51.8735,51.8931,51.8344,51.8735,43685.0
2024-10-09 11:55:00,53.03,53.08,52.97,53.07,63586.0,51.8735,51.9224,51.8148,51.9126,63586.0
2024-10-09 12:00:00,53.07,53.12,53.02,53.12,54814.0,51.9126,51.9616,51.8637,51.9616,54814.0
2024-10-09 12:05:00,53.12,53.12,53.05,53.09,37239.0,51.9616,51.9616,51.8931,51.9322,37239.0
2024-10-09 12:10:00,53.09,53.11,53.07,53.08,34046.0,51.9322,51.9518,51.9126,51.9224,34046.0
2024-10-09 12:15:00,53.09,53.11,53.06,53.08,47453.0,51.9322,51.9518,51.9029,51.9224,47453.0
2024-10-09 12:20:00,53.08,53.1,53.07,53.08,37836.0,51.9224,51.942,51.9126,51.9224,37836.0
2024-10-09 12:25:00,53.09,53.15,53.07,53.14,56684.0,51.9322,51.9909,51.9126,51.9811,56684.0
2024-10-09 12:30:00,53.14,53.15,53.07,53.08,38285.0,51.9811,51.9909,51.9126,51.9224,38285.0
2024-10-09 12:35:00,53.08,53.08,53.01,53.03,30672.0,51.9224,51.9224,51.854,51.8735,30672.0
2024-10-09 12:40:00,53.03,53.03,52.96,53.01,27724.0,51.8735,51.8735,51.805,51.854,27724.0
2024-10-09 12:45:00,53.01,53.02,52.94,52.95,36780.0,51.854,51.8637,51.7855,51.7953,36780.0
2024-10-09 12:50:00,52.94,52.96,52.92,52.94,24169.0,51.7855,51.805,51.7659,51.7855,24169.0
2024-10-09 12:55:00,52.94,52.96,52.91,52.96,27848.0,51.7855,51.805,51.7561,51.805,27848.0
2024-10-09 13:00:00,52.96,52.96,52.88,52.92,44849.0,51.805,51.805,51.7268,51.7659,44849.0
2024-10-09 13:05:00,52.91,52.95,52.9,52.91,37857.0,51.7561,51.7953,51.7464,51.7561,37857.0
2024-10-09 13:10:00,52.91,53.0,52.91,52.99,35355.0,51.7561,51.8442,51.7561,51.8344,35355.0
2024-10-09 13:15:00,52.98,53.04,52.98,53.02,50971.0,51.8246,51.8833,51.8246,51.8637,50971.0
2024-10-09 13:20:00,53.02,53.06,53.01,53.03,48700.0,51.8637,51.9029,51.854,51.8735,48700.0
2024-10-09 13:25:00,53.03,53.06,52.86,52.87,51075.0,51.8735,51.9029,51.7072,51.717,51075.0
2024-10-09 13:30:00,52.86,52.88,52.79,52.82,39280.0,51.7072,51.7268,51.6387,51.6681,39280.0
2024-10-09 13:35:00,52.82,52.82,52.74,52.78,46183.0,51.6681,51.6681,51.5898,51.629,46183.0
2024-10-09 13:40:00,52.77,52.79,52.72,52.73,34293.0,51.6192,51.6387,51.5703,51.5801,34293.0
2024-10-09 13:45:00,52.73,52.77,52.69,52.7,57164.0,51.5801,51.6192,51.5409,51.5507,57164.0
2024-10-09 13:50:00,52.7,52.72,52.66,52.7,53696.0,51.5507,51.5703,51.5116,51.5507,53696.0
2024-10-09 13:55:00,52.69,52.75,52.69,52.72,30418.0,51.5409,51.5996,51.5409,51.5703,30418.0
2024-10-09 14:00:00,52.71,52.76,52.71,52.76,41231.0,51.5605,51.6094,51.5605,51.6094,41231.0
2024-10-09 14:05:00,52.76,52.79,52.75,52.76,42140.0,51.6094,51.6387,51.5996,51.6094,42140.0
2024-10-09 14:10:00,52.75,52.76,52.69,52.72,74215.0,51.5996,51.6094,51.5409,51.5703,74215.0
2024-10-09 14:15:00,52.72,52.74,52.66,52.73,22978.0,51.5703,51.5898,51.5116,51.5801,22978.0
2024-10-09 14:20:00,52.73,52.73,52.61,52.62,70338.0,51.5801,51.5801,51.4627,51.4725,70338.0
2024-10-09 14:25:00,52.62,52.68,52.59,52.65,46426.0,51.4725,51.5311,51.4431,51.5018,46426.0
2024-10-09 14:30:00,52.66,52.68,52.64,52.66,41443.0,51.5116,51.5311,51.492,51.5116,41443.0
2024-10-09 14:35:00,52.66,52.7,52.65,52.69,41397.0,51.5116,51.5507,51.5018,51.5409,41397.0
2024-10-09 14:40:00,52.69,52.71,52.68,52.7,36578.0,51.5409,51.5605,51.5311,51.5507,36578.0
2024-10-09 14:45:00,52.69,52.74,52.68,52.74,58382.0,51.5409,51.5898,51.5311,51.5898,58382.0
2024-10-09 14:50:00,52.73,52.81,52.71,52.8,93771.0,51.5801,51.6583,51.5605,51.6485,93771.0
2024-10-09 14:55:00,52.8,52.81,52.74,52.79,47914.0,51.6485,51.6583,51.5898,51.6387,47914.0
2024-10-09 15:00:00,52.78,52.78,52.73,52.75,45801.0,51.629,51.629,51.5801,51.5996,45801.0
2024-10-09 15:05:00,52.75,52.83,52.74,52.8,67682.0,51.5996,51.6779,51.5898,51.6485,67682.0
2024-10-09 15:10:00,52.8,52.81,52.74,52.75,55488.0,51.6485,51.6583,51.5898,51.5996,55488.0
2024-10-09 15:15:00,52.75,52.78,52.73,52.78,52815.0,51.5996,51.629,51.5801,51.629,52815.0
2024-10-09 15:20:00,52.78,52.85,52.77,52.85,67330.0,51.629,51.6974,51.6192,51.6974,67330.0
2024-10-09 15:25:00,52.85,52.87,52.83,52.85,67867.0,51.6974,51.717,51.6779,51.6974,67867.0
2024-10-09 15:30:00,52.85,52.86,52.77,52.8,104372.0,51.6974,51.7072,51.6192,51.6485,104372.0
2024-10-09 15:35:00,52.8,52.81,52.74,52.78,74253.0,51.6485,51.6583,51.5898,51.629,74253.0
2024-10-09 15:40:00,52.78,52.81,52.76,52.77,66863.0,51.629,51.6583,51.6094,51.6192,66863.0
2024-10-09 15:45:00,52.77,52.85,52.76,52.85,85126.0,51.6192,51.6974,51.6094,51.6974,85126.0
2024-10-09 15:50:00,52.84,52.89,52.79,52.85,226154.0,51.6877,51.7366,51.6387,51.6974,226154.0
2024-10-09 15:55:00,52.86,52.87,52.8,52.8,514321.0,51.7072,51.717,51.6485,51.6485,514321.0
2024-10-10 09:30:00,53.03,53.14,52.9,53.05,185298.0,51.8735,51.9811,51.7464,51.8931,185298.0
2024-10-10 09:35:00,53.08,53.17,52.99,53.04,90017.0,51.9224,52.0105,51.8344,51.8833,90017.0
2024-10-10 09:40:00,53.05,53.2,53.03,53.05,44188.0,51.8931,52.0398,51.8735,51.8931,44188.0
2024-10-10 09:45:00,53.04,53.37,53.0,53.3,102559.0,51.8833,52.2061,51.8442,52.1376,102559.0
2024-10-10 09:50:00,53.3,53.42,53.16,53.38,87120.0,52.1376,52.255,52.0007,52.2159,87120.0
2024-10-10 09:55:00,53.37,53.42,53.09,53.12,111784.0,52.2061,52.255,51.9322,51.9616,111784.0
2024-10-10 10:00:00,53.12,53.22,53.07,53.18,75954.0,51.9616,52.0594,51.9126,52.0202,75954.0
2024-10-10 10:05:00,53.18,53.29,53.16,53.16,44049.0,52.0202,52.1278,52.0007,52.0007,44049.0
2024-10-10 10:10:00,53.17,53.2,53.08,53.12,49092.0,52.0105,52.0398,51.9224,51.9616,49092.0
2024-10-10 10:15:00,53.12,53.12,52.9,52.91,48534.0,51.9616,51.9616,51.7464,51.7561,48534.0
2024-10-10 10:20:00,52.9,52.92,52.76,52.78,70887.0,51.7464,51.7659,51.6094,51.629,70887.0
2024-10-10 10:25:00,52.78,52.83,52.66,52.68,55522.0,51.629,51.6779,51.5116,51.5311,55522.0
2024-10-10 10:30:00,52.68,52.78,52.67,52.76,39490.0,51.5311,51.629,51.5214,51.6094,39490.0
2024-10-10 10:35:00,52.77,52.77,52.7,52.72,37113.0,51.6192,51.6192,51.5507,51.5703,37113.0
2024-10-10 10:40:00,52.72,52.76,52.6,52.6,33985.0,51.5703,51.6094,51.4529,51.4529,33985.0
2024-10-10 10:45:00,52.6,52.74,52.59,52.7,78042.0,51.4529,51.5898,51.4431,51.5507,78042.0
2024-10-10 10:50:00,52.71,52.81,52.7,52.73,32416.0,51.5605,51.6583,51.5507,51.5801,32416.0
2024-10-10 10:55:00,52.75,52.79,52.71,52.74,24610.0,51.5996,51.6387,51.5605,51.5898,24610.0
2024-10-10 11:00:00,52.73,52.8,52.7,52.73,37840.0,51.5801,51.6485,51.5507,51.5801,37840.0
2024-10-10 11:05:00,52.73,52.82,52.72,52.8,32727.0,51.5801,51.6681,51.5703,51.6485,32727.0
2024-10-10 11:10:00,52.8,52.85,52.78,52.83,31150.0,51.6485,51.6974,51.629,51.6779,31150.0
2024-10-10 11:15:00,52.83,52.85,52.75,52.77,23526.0,51.6779,51.6974,51.5996,51.6192,23526.0
2024-10-10 11:20:00,52.78,52.78,52.7,52.76,33600.0,51.629,51.629,51.5507,51.6094,33600.0
2024-10-10 11:25:00,52.76,52.76,52.67,52.73,36490.0,51.6094,51.6094,51.5214,51.5801,36490.0
2024-10-10 11:30:00,52.73,52.74,52.66,52.67,26433.0,51.5801,51.5898,51.5116,51.5214,26433.0
2024-10-10 11:35:00,52.67,52.7,52.64,52.68,37414.0,51.5214,51.5507,51.492,51.5311,37414.0
2024-10-10 11:40:00,52.68,52.75,52.67,52.72,42265.0,51.5311,51.5996,51.5214,51.5703,42265.0
2024-10-10 11:45:00,52.73,52.74,52.7,52.71,27028.0,51.5801,51.5898,51.5507,51.5605,27028.0
2024-10-10 11:50:00,52.71,52.73,52.66,52.69,40180.0,51.5605,51.5801,51.5116,51.5409,40180.0
2024-10-10 11:55:00,52.69,52.7,52.65,52.65,34750.0,51.5409,51.5507,51.5018,51.5018,34750.0
2024-10-10 12:00:00,52.66,52.68,52.57,52.59,35543.0,51.5116,51.5311,51.4235,51.4431,35543.0
2024-10-10 12:05:00,52.59,52.65,52.59,52.65,23229.0,51.4431,51.5018,51.4431,51.5018,23229.0
2024-10-10 12:10:00,52.65,52.69,52.64,52.69,26677.0,51.5018,51.5409,51.492,51.5409,26677.0
2024-10-10 12:15:00,52.69,52.69,52.64,52.67,45524.0,51.5409,51.5409,51.492,51.5214,45524.0
2024-10-10 12:20:00,52.66,52.68,52.64,52.65,36613.0,51.5116,51.5311,51.492,51.5018,36613.0
2024-10-10 12:25:00,52.65,52.66,52.62,52.65,24196.0,51.5018,51.5116,51.4725,51.5018,24196.0
2024-10-10 12:30:00,52.66,52.69,52.63,52.66,30276.0,51.5116,51.5409,51.4822,51.5116,30276.0
2024-10-10 12:35:00,52.66,52.69,52.64,52.65,27051.0,51.5116,51.5409,51.492,51.5018,27051.0
2024-10-10 12:40:00,52.64,52.64,52.54,52.55,42248.0,51.492,51.492,51.3942,51.404,42248.0
2024-10-10 12:45:00,52.55,52.57,52.5,52.54,32030.0,51.404,51.4235,51.3551,51.3942,32030.0
2024-10-10 12:50:00,52.55,52.57,52.53,52.54,17466.0,51.404,51.4235,51.3844,51.3942,17466.0
2024-10-10 12:55:00,52.55,52.56,52.52,52.53,22358.0,51.404,51.4138,51.3746,51.3844,22358.0
2024-10-10 13:00:00,52.53,52.56,52.51,52.55,40175.0,51.3844,51.4138,51.3649,51.404,40175.0
2024-10-10 13:05:00,52.55,52.58,52.51,52.57,40091.0,51.404,51.4333,51.3649,51.4235,40091.0
2024-10-10 13:10:00,52.56,52.56,52.53,52.55,19940.0,51.4138,51.4138,51.3844,51.404,19940.0
2024-10-10 13:15:00,52.55,52.57,52.48,52.5,38607.0,51.404,51.4235,51.3355,51.3551,38607.0
2024-10-10 13:20:00,52.5,52.58,52.49,52.57,28841.0,51.3551,51.4333,51.3453,51.4235,28841.0
2024-10-10 13:25:00,52.57,52.57,52.49,52.51,23489.0,51.4235,51.4235,51.3453,51.3649,23489.0
2024-10-10 13:30:00,52.52,52.6,52.51,52.56,34112.0,51.3746,51.4529,51.3649,51.4138,34112.0
2024-10-10 13:35:00,52.57,52.59,52.54,52.55,21354.0,51.4235,51.4431,51.3942,51.404,21354.0
2024-10-10 13:40:00,52.55,52.6,52.55,52.57,27270.0,51.404,51.4529,51.404,51.4235,27270.0
2024-10-10 13:45:00,52.57,52.61,52.55,52.56,30406.0,51.4235,51.4627,51.404,51.4138,30406.0
2024-10-10 13:50:00,52.55,52.56,52.5,52.52,26858.0,51.404,51.4138,51.3551,51.3746,26858.0
2024-10-10 13:55:00,52.53,52.57,52.51,52.55,30912.0,51.3844,51.4235,51.3649,51.404,30912.0
2024-10-10 14:00:00,52.55,52.56,52.49,52.54,34675.0,51.404,51.4138,51.3453,51.3942,34675.0
2024-10-10 14:05:00,52.53,52.54,52.47,52.48,32918.0,51.3844,51.3942,51.3257,51.3355,32918.0
2024-10-10 14:10:00,52.48,52.53,52.47,52.48,42381.0,51.3355,51.3844,51.3257,51.3355,42381.0
2024-10-10 14:15:00,52.48,52.49,52.41,52.43,29615.0,51.3355,51.3453,51.267,51.2866,29615.0
2024-10-10 14:20:00,52.42,52.43,52.39,52.41,54676.0,51.2768,51.2866,51.2475,51.267,54676.0
2024-10-10 14:25:00,52.42,52.45,52.42,52.43,22760.0,51.2768,51.3062,51.2768,51.2866,22760.0
2024-10-10 14:30:00,52.42,52.44,52.39,52.39,60578.0,51.2768,51.2964,51.2475,51.2475,60578.0
2024-10-10 14:35:00,52.4,52.44,52.39,52.41,39262.0,51.2573,51.2964,51.2475,51.267,39262.0
2024-10-10 14:40:00,52.41,52.41,52.33,52.33,53442.0,51.267,51.267,51.1888,51.1888,53442.0
2024-10-10 14:45:00,52.34,52.4,52.33,52.37,43686.0,51.1986,51.2573,51.1888,51.2279,43686.0
2024-10-10 14:50:00,52.36,52.39,52.35,52.38,68585.0,51.2181,51.2475,51.2083,51.2377,68585.0
2024-10-10 14:55:00,52.38,52.38,52.32,52.36,52095.0,51.2377,51.2377,51.179,51.2181,52095.0
2024-10-10 15:00:00,52.36,52.39,52.34,52.35,60133.0,51.2181,51.2475,51.1986,51.2083,60133.0
2024-10-10 15:05:00,52.35,52.42,52.34,52.4,54639.0,51.2083,51.2768,51.1986,51.2573,54639.0
2024-10-10 15:10:00,52.4,52.41,52.38,52.39,27059.0,51.2573,51.267,51.2377,51.2475,27059.0
2024-10-10 15:15:00,52.39,52.39,52.35,52.36,64566.0,51.2475,51.2475,51.2083,51.2181,64566.0
2024-10-10 15:20:00,52.36,52.39,52.33,52.38,58333.0,51.2181,51.2475,51.1888,51.2377,58333.0
2024-10-10 15:25:00,52.38,52.41,52.37,52.39,38772.0,51.2377,51.267,51.2279,51.2475,38772.0
2024-10-10 15:30:00,52.39,52.44,52.37,52.43,59464.0,51.2475,51.2964,51.2279,51.2866,59464.0
2024-10-10 15:35:00,52.43,52.44,52.38,52.41,45670.0,51.2866,51.2964,51.2377,51.267,45670.0
2024-10-10 15:40:00,52.41,52.41,52.37,52.38,62758.0,51.267,51.267,51.2279,51.2377,62758.0
2024-10-10 15:45:00,52.38,52.45,52.37,52.45,78288.0,51.2377,51.3062,51.2279,51.3062,78288.0
2024-10-10 15:50:00,52.45,52.5,52.38,52.45,155752.0,51.3062,51.3551,51.2377,51.3062,155752.0
2024-10-10 15:55:00,52.44,52.45,52.38,52.41,402356.0,51.2964,51.3062,51.2377,51.267,402356.0
2024-10-11 09:30:00,52.58,52.66,52.39,52.61,138242.0,51.4333,51.5116,51.2475,51.4627,138242.0
2024-10-11 09:35:00,52.62,52.62,52.42,52.45,33892.0,51.4725,51.4725,51.2768,51.3062,33892.0
2024-10-11 09:40:00,52.45,52.56,52.39,52.46,22388.0,51.3062,51.4138,51.2475,51.3159,22388.0
2024-10-11 09:45:00,52.47,52.52,52.39,52.41,27907.0,51.3257,51.3746,51.2475,51.267,27907.0
2024-10-11 09:50:00,52.41,52.44,52.36,52.36,19479.0,51.267,51.2964,51.2181,51.2181,19479.0
2024-10-11 09:55:00,52.36,52.41,52.29,52.4,54780.0,51.2181,51.267,51.1497,51.2573,54780.0
2024-10-11 10:00:00,52.41,52.41,52.22,52.3,56976.0,51.267,51.267,51.0812,51.1594,56976.0
2024-10-11 10:05:00,52.3,52.38,52.27,52.31,60754.0,51.1594,51.2377,51.1301,51.1692,60754.0
2024-10-11 10:10:00,52.32,52.38,52.28,52.3,90472.0,51.179,51.2377,51.1399,51.1594,90472.0
2024-10-11 10:15:00,52.3,52.41,52.3,52.36,88932.0,51.1594,51.267,51.1594,51.2181,88932.0
2024-10-11 10:20:00,52.37,52.37,52.28,52.29,46581.0,51.2279,51.2279,51.1399,51.1497,46581.0
2024-10-11 10:25:00,52.29,52.44,52.29,52.37,46999.0,51.1497,51.2964,51.1497,51.2279,46999.0
2024-10-11 10:30:00,52.36,52.38,52.29,52.33,46135.0,51.2181,51.2377,51.1497,51.1888,46135.0
2024-10-11 10:35:00,52.32,52.33,52.25,52.3,41194.0,51.179,51.1888,51.1105,51.1594,41194.0
2024-10-11 10:40:00,52.3,52.32,52.26,52.28,44928.0,51.1594,51.179,51.1203,51.1399,44928.0
2024-10-11 10:45:00,52.27,52.35,52.25,52.34,30521.0,51.1301,51.2083,51.1105,51.1986,30521.0
2024-10-11 10:50:00,52.34,52.37,52.3,52.31,21226.0,51.1986,51.2279,51.1594,51.1692,21226.0
2024-10-11 10:55:00,52.3,52.39,52.3,52.35,37065.0,51.1594,51.2475,51.1594,51.2083,37065.0
2024-10-11 11:00:00,52.33,52.34,52.26,52.29,21451.0,51.1888,51.1986,51.1203,51.1497,21451.0
2024-10-11 11:05:00,52.29,52.29,52.25,52.26,29250.0,51.1497,51.1497,51.1105,51.1203,29250.0
2024-10-11 11:10:00,52.26,52.28,52.23,52.27,78379.0,51.1203,51.1399,51.091,51.1301,78379.0
2024-10-11 11:15:00,52.29,52.32,52.27,52.29,24850.0,51.1497,51.179,51.1301,51.1497,24850.0
2024-10-11 11:20:00,52.28,52.3,52.25,52.26,27747.0,51.1399,51.1594,51.1105,51.1203,27747.0
2024-10-11 11:25:00,52.26,52.3,52.23,52.3,28477.0,51.1203,51.1594,51.091,51.1594,28477.0
2024-10-11 11:30:00,52.3,52.32,52.24,52.28,35494.0,51.1594,51.179,51.1007,51.1399,35494.0
2024-10-11 11:35:00,52.28,52.31,52.23,52.29,57374.0,51.1399,51.1692,51.091,51.1497,57374.0
2024-10-11 11:40:00,52.29,52.29,52.21,52.23,44242.0,51.1497,51.1497,51.0714,51.091,44242.0
2024-10-11 11:45:00,52.22,52.23,52.12,52.13,50766.0,51.0812,51.091,50.9834,50.9931,50766.0
2024-10-11 11:50:00,52.13,52.13,52.08,52.1,39714.0,50.9931,50.9931,50.9442,50.9638,39714.0
2024-10-11 11:55:00,52.1,52.13,52.09,52.13,24082.0,50.9638,50.9931,50.954,50.9931,24082.0
2024-10-11 12:00:00,52.12,52.17,52.11,52.14,34343.0,50.9834,51.0323,50.9736,51.0029,34343.0
2024-10-11 12:05:00,52.13,52.14,52.07,52.08,21730.0,50.9931,51.0029,50.9345,50.9442,21730.0
2024-10-11 12:10:00,52.08,52.08,52.03,52.04,30369.0,50.9442,50.9442,50.8953,50.9051,30369.0
2024-10-11 12:15:00,52.03,52.06,52.01,52.02,27141.0,50.8953,50.9247,50.8758,50.8855,27141.0
2024-10-11 12:20:00,52.02,52.08,52.0,52.08,29872.0,50.8855,50.9442,50.866,50.9442,29872.0
2024-10-11 12:25:00,52.07,52.09,52.06,52.08,21365.0,50.9345,50.954,50.9247,50.9442,21365.0
2024-10-11 12:30:00,52.08,52.14,52.05,52.14,22665.0,50.9442,51.0029,50.9149,51.0029,22665.0
2024-10-11 12:35:00,52.13,52.16,52.13,52.15,24265.0,50.9931,51.0225,50.9931,51.0127,24265.0
2024-10-11 12:40:00,52.14,52.19,52.12,52.13,50629.0,51.0029,51.0518,50.9834,50.9931,50629.0
2024-10-11 12:45:00,52.14,52.16,52.08,52.15,37143.0,51.0029,51.0225,50.9442,51.0127,37143.0
2024-10-11 12:50:00,52.16,52.17,52.14,52.16,18932.0,51.0225,51.0323,51.0029,51.0225,18932.0
2024-10-11 12:55:00,52.16,52.2,52.15,52.16,35326.0,51.0225,51.0616,51.0127,51.0225,35326.0
2024-10-11 13:00:00,52.17,52.2,52.15,52.16,34849.0,51.0323,51.0616,51.0127,51.0225,34849.0
2024-10-11 13:05:00,52.16,52.19,52.15,52.19,27074.0,51.0225,51.0518,51.0127,51.0518,27074.0
2024-10-11 13:10:00,52.19,52.23,52.17,52.22,23551.0,51.0518,51.091,51.0323,51.0812,23551.0
2024-10-11 13:15:00,52.23,52.23,52.19,52.22,16208.0,51.091,51.091,51.0518,51.0812,16208.0
2024-10-11 13:20:00,52.22,52.25,52.2,52.22,23714.0,51.0812,51.1105,51.0616,51.0812,23714.0
2024-10-11 13:25:00,52.22,52.26,52.21,52.25,14358.0,51.0812,51.1203,51.0714,51.1105,14358.0
2024-10-11 13:30:00,52.25,52.26,52.2,52.21,25973.0,51.1105,51.1203,51.0616,51.0714,25973.0
2024-10-11 13:35:00,52.21,52.29,52.2,52.28,37888.0,51.0714,51.1497,51.0616,51.1399,37888.0
2024-10-11 13:40:00,52.28,52.29,52.24,52.25,38951.0,51.1399,51.1497,51.1007,51.1105,38951.0
2024-10-11 13:45:00,52.25,52.26,52.19,52.2,29120.0,51.1105,51.1203,51.0518,51.0616,29120.0
2024-10-11 13:50:00,52.2,52.22,52.2,52.21,28827.0,51.0616,51.0812,51.0616,51.0714,28827.0
2024-10-11 13:55:00,52.22,52.23,52.17,52.22,28798.0,51.0812,51.091,51.0323,51.0812,28798.0
2024-10-11 14:00:00,52.22,52.22,52.15,52.16,35072.0,51.0812,51.0812,51.0127,51.0225,35072.0
2024-10-11 14:05:00,52.16,52.16,52.12,52.13,31783.0,51.0225,51.0225,50.9834,50.9931,31783.0
2024-10-11 14:10:00,52.13,52.15,52.12,52.15,26087.0,50.9931,51.0127,50.9834,51.0127,26087.0
2024-10-11 14:15:00,52.15,52.19,52.14,52.17,51897.0,51.0127,51.0518,51.0029,51.0323,51897.0
2024-10-11 14:20:00,52.18,52.18,52.14,52.16,34812.0,51.0421,51.0421,51.0029,51.0225,34812.0
2024-10-11 14:25:00,52.16,52.18,52.15,52.15,17424.0,51.0225,51.0421,51.0127,51.0127,17424.0
2024-10-11 14:30:00,52.15,52.17,52.14,52.16,18615.0,51.0127,51.0323,51.0029,51.0225,18615.0
2024-10-11 14:35:00,52.15,52.16,52.09,52.11,38214.0,51.0127,51.0225,50.954,50.9736,38214.0
2024-10-11 14:40:00,52.11,52.12,52.08,52.11,35139.0,50.9736,50.9834,50.9442,50.9736,35139.0
2024-10-11 14:45:00,52.11,52.14,52.1,52.11,33080.0,50.9736,51.0029,50.9638,50.9736,33080.0
2024-10-11 14:50:00,52.11,52.12,52.09,52.12,40090.0,50.9736,50.9834,50.954,50.9834,40090.0
2024-10-11 14:55:00,52.12,52.13,52.1,52.1,24916.0,50.9834,50.9931,50.9638,50.9638,24916.0
2024-10-11 15:00:00,52.1,52.12,52.08,52.09,29763.0,50.9638,50.9834,50.9442,50.954,29763.0
2024-10-11 15:05:00,52.08,52.11,52.06,52.09,47240.0,50.9442,50.9736,50.9247,50.954,47240.0
2024-10-11 15:10:00,52.09,52.13,52.08,52.13,48967.0,50.954,50.9931,50.9442,50.9931,48967.0
2024-10-11 15:15:00,52.14,52.14,52.05,52.05,52053.0,51.0029,51.0029,50.9149,50.9149,52053.0
2024-10-11 15:20:00,52.05,52.1,52.05,52.08,51252.0,50.9149,50.9638,50.9149,50.9442,51252.0
2024-10-11 15:25:00,52.08,52.13,52.06,52.13,43765.0,50.9442,50.9931,50.9247,50.9931,43765.0
2024-10-11 15:30:00,52.13,52.2,52.11,52.13,105590.0,50.9931,51.0616,50.9736,50.9931,105590.0
2024-10-11 15:35:00,52.14,52.16,52.11,52.13,43282.0,51.0029,51.0225,50.9736,50.9931,43282.0
2024-10-11 15:40:00,52.13,52.17,52.11,52.16,61533.0,50.9931,51.0323,50.9736,51.0225,61533.0
2024-10-11 15:45:00,52.15,52.18,52.12,52.16,55742.0,51.0127,51.0421,50.9834,51.0225,55742.0
2024-10-11 15:50:00,52.16,52.18,52.1,52.1,75438.0,51.0225,51.0421,50.9638,50.9638,75438.0
2024-10-11 15:55:00,52.11,52.26,52.1,52.2,369046.0,50.9736,51.1203,50.9638,51.0616,369046.0
2024-10-14 09:30:00,52.14,52.14,52.0,52.03,117988.0,51.0029,51.0029,50.866,50.8953,117988.0
2024-10-14 09:35:00,52.05,52.09,51.93,52.08,33216.0,50.9149,50.954,50.7975,50.9442,33216.0
2024-10-14 09:40:00,52.09,52.24,52.08,52.23,57450.0,50.954,51.1007,50.9442,51.091,57450.0
2024-10-14 09:45:00,52.23,52.3,52.2,52.28,25459.0,51.091,51.1594,51.0616,51.1399,25459.0
2024-10-14 09:50:00,52.28,52.31,52.15,52.29,37664.0,51.1399,51.1692,51.0127,51.1497,37664.0
2024-10-14 09:55:00,52.28,52.33,52.23,52.23,30515.0,51.1399,51.1888,51.091,51.091,30515.0
2024-10-14 10:00:00,52.23,52.44,52.23,52.38,80931.0,51.091,51.2964,51.091,51.2377,80931.0
2024-10-14 10:05:00,52.37,52.4,52.31,52.36,29847.0,51.2279,51.2573,51.1692,51.2181,29847.0
2024-10-14 10:10:00,52.36,52.51,52.34,52.48,38229.0,51.2181,51.3649,51.1986,51.3355,38229.0
2024-10-14 10:15:00,52.48,52.58,52.43,52.57,40700.0,51.3355,51.4333,51.2866,51.4235,40700.0
2024-10-14 10:20:00,52.57,52.57,52.44,52.52,48675.0,51.4235,51.4235,51.2964,51.3746,48675.0
2024-10-14 10:25:00,52.52,52.56,52.48,52.48,28632.0,51.3746,51.4138,51.3355,51.3355,28632.0
2024-10-14 10:30:00,52.48,52.5,52.38,52.42,72552.0,51.3355,51.3551,51.2377,51.2768,72552.0
2024-10-14 10:35:00,52.41,52.43,52.36,52.4,47971.0,51.267,51.2866,51.2181,51.2573,47971.0
2024-10-14 10:40:00,52.4,52.44,52.39,52.44,27108.0,51.2573,51.2964,51.2475,51.2964,27108.0
2024-10-14 10:45:00,52.44,52.48,52.42,52.45,32957.0,51.2964,51.3355,51.2768,51.3062,32957.0
2024-10-14 10:50:00,52.45,52.54,52.42,52.53,59269.0,51.3062,51.3942,51.2768,51.3844,59269.0
2024-10-14 10:55:00,52.52,52.57,52.48,52.56,70514.0,51.3746,51.4235,51.3355,51.4138,70514.0
2024-10-14 11:00:00,52.56,52.62,52.52,52.54,101291.0,51.4138,51.4725,51.3746,51.3942,101291.0
2024-10-14 11:05:00,52.54,52.59,52.51,52.55,146469.0,51.3942,51.4431,51.3649,51.404,146469.0
2024-10-14 11:10:00,52.55,52.62,52.55,52.6,48477.0,51.404,51.4725,51.404,51.4529,48477.0
2024-10-14 11:15:00,52.6,52.62,52.58,52.59,47054.0,51.4529,51.4725,51.4333,51.4431,47054.0
2024-10-14 11:20:00,52.58,52.59,52.43,52.44,26911.0,51.4333,51.4431,51.2866,51.2964,26911.0
2024-10-14 11:25:00,52.44,52.59,52.43,52.57,34690.0,51.2964,51.4431,51.2866,51.4235,34690.0
2024-10-14 11:30:00,52.57,52.6,52.49,52.5,70144.0,51.4235,51.4529,51.3453,51.3551,70144.0
2024-10-14 11:35:00,52.49,52.53,52.47,52.52,30417.0,51.3453,51.3844,51.3257,51.3746,30417.0
2024-10-14 11:40:00,52.51,52.54,52.46,52.5,19302.0,51.3649,51.3942,51.3159,51.3551,19302.0
2024-10-14 11:45:00,52.49,52.51,52.46,52.47,14996.0,51.3453,51.3649,51.3159,51.3257,14996.0
2024-10-14 11:50:00,52.47,52.49,52.46,52.48,13458.0,51.3257,51.3453,51.3159,51.3355,13458.0
2024-10-14 11:55:00,52.48,52.48,52.42,52.44,39994.0,51.3355,51.3355,51.2768,51.2964,39994.0
2024-10-14 12:00:00,52.44,52.46,52.4,52.41,30032.0,51.2964,51.3159,51.2573,51.267,30032.0
2024-10-14 12:05:00,52.41,52.46,52.4,52.43,63120.0,51.267,51.3159,51.2573,51.2866,63120.0
2024-10-14 12:10:00,52.43,52.44,52.4,52.41,26547.0,51.2866,51.2964,51.2573,51.267,26547.0
2024-10-14 12:15:00,52.41,52.5,52.41,52.49,35216.0,51.267,51.3551,51.267,51.3453,35216.0
2024-10-14 12:20:00,52.48,52.51,52.48,52.5,19840.0,51.3355,51.3649,51.3355,51.3551,19840.0
2024-10-14 12:25:00,52.49,52.53,52.48,52.53,17488.0,51.3453,51.3844,51.3355,51.3844,17488.0
2024-10-14 12:30:00,52.52,52.54,52.51,52.51,18519.0,51.3746,51.3942,51.3649,51.3649,18519.0
2024-10-14 12:35:00,52.52,52.52,52.48,52.48,12253.0,51.3746,51.3746,51.3355,51.3355,12253.0
2024-10-14 12:40:00,52.48,52.52,52.47,52.51,17881.0,51.3355,51.3746,51.3257,51.3649,17881.0
2024-10-14 12:45:00,52.5,52.52,52.47,52.48,27530.0,51.3551,51.3746,51.3257,51.3355,27530.0
2024-10-14 12:50:00,52.48,52.5,52.45,52.47,20770.0,51.3355,51.3551,51.3062,51.3257,20770.0
2024-10-14 12:55:00,52.46,52.47,52.44,52.46,13015.0,51.3159,51.3257,51.2964,51.3159,13015.0
2024-10-14 13:00:00,52.45,52.48,52.42,52.47,27562.0,51.3062,51.3355,51.2768,51.3257,27562.0
2024-10-14 13:05:00,52.47,52.54,52.45,52.48,22536.0,51.3257,51.3942,51.3062,51.3355,22536.0
2024-10-14 13:10:00,52.47,52.58,52.46,52.58,62824.0,51.3257,51.4333,51.3159,51.4333,62824.0
2024-10-14 13:15:00,52.58,52.58,52.5,52.55,23795.0,51.4333,51.4333,51.3551,51.404,23795.0
2024-10-14 13:20:00,52.55,52.58,52.49,52.5,54833.0,51.404,51.4333,51.3453,51.3551,54833.0
2024-10-14 13:25:00,52.5,52.54,52.45,52.51,62957.0,51.3551,51.3942,51.3062,51.3649,62957.0
2024-10-14 13:30:00,52.51,52.55,52.5,52.53,36560.0,51.3649,51.404,51.3551,51.3844,36560.0
2024-10-14 13:35:00,52.52,52.56,52.52,52.53,36496.0,51.3746,51.4138,51.3746,51.3844,36496.0
2024-10-14 13:40:00,52.53,52.56,52.52,52.53,26069.0,51.3844,51.4138,51.3746,51.3844,26069.0
2024-10-14 13:45:00,52.54,52.54,52.5,52.51,25005.0,51.3942,51.3942,51.3551,51.3649,25005.0
2024-10-14 13:50:00,52.51,52.52,52.49,52.5,30089.0,51.3649,51.3746,51.3453,51.3551,30089.0
2024-10-14 13:55:00,52.49,52.52,52.49,52.5,37635.0,51.3453,51.3746,51.3453,51.3551,37635.0
2024-10-14 14:00:00,52.5,52.54,52.47,52.54,25664.0,51.3551,51.3942,51.3257,51.3942,25664.0
2024-10-14 14:05:00,52.54,52.58,52.53,52.58,35707.0,51.3942,51.4333,51.3844,51.4333,35707.0
2024-10-14 14:10:00,52.57,52.6,52.56,52.57,22957.0,51.4235,51.4529,51.4138,51.4235,22957.0
2024-10-14 14:15:00,52.58,52.62,52.57,52.62,30522.0,51.4333,51.4725,51.4235,51.4725,30522.0
2024-10-14 14:20:00,52.62,52.66,52.61,52.66,34645.0,51.4725,51.5116,51.4627,51.5116,34645.0
2024-10-14 14:25:00,52.66,52.67,52.63,52.66,44887.0,51.5116,51.5214,51.4822,51.5116,44887.0
2024-10-14 14:30:00,52.66,52.67,52.65,52.65,21485.0,51.5116,51.5214,51.5018,51.5018,21485.0
2024-10-14 14:35:00,52.65,52.68,52.64,52.68,28164.0,51.5018,51.5311,51.492,51.5311,28164.0
2024-10-14 14:40:00,52.68,52.68,52.63,52.66,26216.0,51.5311,51.5311,51.4822,51.5116,26216.0
2024-10-14 14:45:00,52.65,52.68,52.65,52.66,16611.0,51.5018,51.5311,51.5018,51.5116,16611.0
2024-10-14 14:50:00,52.66,52.69,52.66,52.68,24457.0,51.5116,51.5409,51.5116,51.5311,24457.0
2024-10-14 14:55:00,52.68,52.69,52.67,52.69,29130.0,51.5311,51.5409,51.5214,51.5409,29130.0
2024-10-14 15:00:00,52.69,52.71,52.67,52.71,45432.0,51.5409,51.5605,51.5214,51.5605,45432.0
2024-10-14 15:05:00,52.7,52.7,52.62,52.62,30979.0,51.5507,51.5507,51.4725,51.4725,30979.0
2024-10-14 15:10:00,52.62,52.64,52.6,52.62,34617.0,51.4725,51.492,51.4529,51.4725,34617.0
2024-10-14 15:15:00,52.62,52.64,52.6,52.62,32056.0,51.4725,51.492,51.4529,51.4725,32056.0
2024-10-14 15:20:00,52.62,52.65,52.61,52.64,24345.0,51.4725,51.5018,51.4627,51.492,24345.0
2024-10-14 15:25:00,52.64,52.66,52.62,52.64,53009.0,51.492,51.5116,51.4725,51.492,53009.0
2024-10-14 15:30:00,52.65,52.65,52.6,52.64,51169.0,51.5018,51.5018,51.4529,51.492,51169.0
2024-10-14 15:35:00,52.63,52.66,52.62,52.66,58764.0,51.4822,51.5116,51.4725,51.5116,58764.0
2024-10-14 15:40:00,52.66,52.68,52.64,52.68,47985.0,51.5116,51.5311,51.492,51.5311,47985.0
2024-10-14 15:45:00,52.67,52.69,52.66,52.69,94499.0,51.5214,51.5409,51.5116,51.5409,94499.0
2024-10-14 15:50:00,52.68,52.69,52.59,52.6,162434.0,51.5311,51.5409,51.4431,51.4529,162434.0
2024-10-14 15:55:00,52.6,52.69,52.58,52.68,527476.0,51.4529,51.5409,51.4333,51.5311,527476.0
2024-10-15 09:30:00,51.31,52.05,51.31,51.96,830734.0,50.191,50.9149,50.191,50.8268,830734.0
2024-10-15 09:35:00,51.97,52.5,51.94,52.47,248538.0,50.8366,51.3551,50.8073,51.3257,248538.0
2024-10-15 09:40:00,52.43,52.49,52.33,52.45,64647.0,51.2866,51.3453,51.1888,51.3062,64647.0
2024-10-15 09:45:00,52.46,52.76,52.46,52.71,79252.0,51.3159,51.6094,51.3159,51.5605,79252.0
2024-10-15 09:50:00,52.71,52.94,52.71,52.76,97577.0,51.5605,51.7855,51.5605,51.6094,97577.0
2024-10-15 09:55:00,52.77,52.84,52.7,52.84,66179.0,51.6192,51.6877,51.5507,51.6877,66179.0
2024-10-15 10:00:00,52.84,52.89,52.77,52.85,90355.0,51.6877,51.7366,51.6192,51.6974,90355.0
2024-10-15 10:05:00,52.85,52.87,52.74,52.76,115483.0,51.6974,51.717,51.5898,51.6094,115483.0
2024-10-15 10:10:00,52.76,52.8,52.66,52.67,78291.0,51.6094,51.6485,51.5116,51.5214,78291.0
2024-10-15 10:15:00,52.68,52.97,52.67,52.92,63892.0,51.5311,51.8148,51.5214,51.7659,63892.0
2024-10-15 10:20:00,52.92,53.02,52.89,53.01,87092.0,51.7659,51.8637,51.7366,51.854,87092.0
2024-10-15 10:25:00,53.01,53.11,52.96,53.1,64482.0,51.854,51.9518,51.805,51.942,64482.0
2024-10-15 10:30:00,53.1,53.23,53.09,53.18,54206.0,51.942,52.0692,51.9322,52.0202,54206.0
2024-10-15 10:35:00,53.18,53.34,53.15,53.3,95556.0,52.0202,52.1768,51.9909,52.1376,95556.0
2024-10-15 10:40:00,53.29,53.39,53.13,53.18,66396.0,52.1278,52.2257,51.9713,52.0202,66396.0
2024-10-15 10:45:00,53.16,53.17,52.98,52.98,43446.0,52.0007,52.0105,51.8246,51.8246,43446.0
2024-10-15 10:50:00,52.98,53.08,52.95,53.07,43341.0,51.8246,51.9224,51.7953,51.9126,43341.0
2024-10-15 10:55:00,53.07,53.09,53.0,53.07,39155.0,51.9126,51.9322,51.8442,51.9126,39155.0
2024-10-15 11:00:00,53.07,53.1,53.02,53.05,39894.0,51.9126,51.942,51.8637,51.8931,39894.0
2024-10-15 11:05:00,53.05,53.14,53.02,53.03,37757.0,51.8931,51.9811,51.8637,51.8735,37757.0
2024-10-15 11:10:00,53.04,53.08,52.88,52.9,44682.0,51.8833,51.9224,51.7268,51.7464,44682.0
2024-10-15 11:15:00,52.9,53.01,52.87,53.01,38390.0,51.7464,51.854,51.717,51.854,38390.0
2024-10-15 11:20:00,53.0,53.1,53.0,53.05,67836.0,51.8442,51.942,51.8442,51.8931,67836.0
2024-10-15 11:25:00,53.04,53.12,53.01,53.11,58251.0,51.8833,51.9616,51.854,51.9518,58251.0
2024-10-15 11:30:00,53.11,53.12,53.03,53.08,55329.0,51.9518,51.9616,51.8735,51.9224,55329.0
2024-10-15 11:35:00,53.08,53.1,52.99,53.1,46349.0,51.9224,51.942,51.8344,51.942,46349.0
2024-10-15 11:40:00,53.09,53.16,53.06,53.13,38087.0,51.9322,52.0007,51.9029,51.9713,38087.0
2024-10-15 11:45:00,53.14,53.2,53.13,53.15,53928.0,51.9811,52.0398,51.9713,51.9909,53928.0
2024-10-15 11:50:00,53.15,53.17,53.1,53.17,58122.0,51.9909,52.0105,51.942,52.0105,58122.0
2024-10-15 11:55:00,53.16,53.19,53.07,53.19,107484.0,52.0007,52.03,51.9126,52.03,107484.0
2024-10-15 12:00:00,53.18,53.2,53.1,53.11,55330.0,52.0202,52.0398,51.942,51.9518,55330.0
2024-10-15 12:05:00,53.11,53.16,53.08,53.16,35212.0,51.9518,52.0007,51.9224,52.0007,35212.0
2024-10-15 12:10:00,53.16,53.2,53.1,53.13,41245.0,52.0007,52.0398,51.942,51.9713,41245.0
2024-10-15 12:15:00,53.13,53.14,53.09,53.09,26389.0,51.9713,51.9811,51.9322,51.9322,26389.0
2024-10-15 12:20:00,53.09,53.16,53.08,53.15,36820.0,51.9322,52.0007,51.9224,51.9909,36820.0
2024-10-15 12:25:00,53.14,53.15,53.1,53.12,31936.0,51.9811,51.9909,51.942,51.9616,31936.0
2024-10-15 12:30:00,53.12,53.13,53.04,53.08,36030.0,51.9616,51.9713,51.8833,51.9224,36030.0
2024-10-15 12:35:00,53.08,53.08,52.96,52.97,31573.0,51.9224,51.9224,51.805,51.8148,31573.0
2024-10-15 12:40:00,52.96,53.05,52.96,53.05,45196.0,51.805,51.8931,51.805,51.8931,45196.0
2024-10-15 12:45:00,53.04,53.04,52.94,52.95,44464.0,51.8833,51.8833,51.7855,51.7953,44464.0
2024-10-15 12:50:00,52.95,52.95,52.88,52.88,24953.0,51.7953,51.7953,51.7268,51.7268,24953.0
2024-10-15 12:55:00,52.88,52.97,52.86,52.89,60108.0,51.7268,51.8148,51.7072,51.7366,60108.0
2024-10-15 13:00:00,52.89,52.9,52.83,52.83,23722.0,51.7366,51.7464,51.6779,51.6779,23722.0
2024-10-15 13:05:00,52.84,52.87,52.79,52.84,26790.0,51.6877,51.717,51.6387,51.6877,26790.0
2024-10-15 13:10:00,52.84,52.85,52.76,52.78,21877.0,51.6877,51.6974,51.6094,51.629,21877.0
2024-10-15 13:15:00,52.78,52.79,52.73,52.77,30398.0,51.629,51.6387,51.5801,51.6192,30398.0
2024-10-15 13:20:00,52.77,52.82,52.76,52.81,37322.0,51.6192,51.6681,51.6094,51.6583,37322.0
2024-10-15 13:25:00,52.8,52.8,52.73,52.73,20195.0,51.6485,51.6485,51.5801,51.5801,20195.0
2024-10-15 13:30:00,52.74,52.76,52.72,52.74,22971.0,51.5898,51.6094,51.5703,51.5898,22971.0
2024-10-15 13:35:00,52.73,52.74,52.67,52.68,18802.0,51.5801,51.5898,51.5214,51.5311,18802.0
2024-10-15 13:40:00,52.68,52.74,52.67,52.68,28529.0,51.5311,51.5898,51.5214,51.5311,28529.0
2024-10-15 13:45:00,52.66,52.67,52.61,52.63,27008.0,51.5116,51.5214,51.4627,51.4822,27008.0
2024-10-15 13:50:00,52.64,52.66,52.56,52.58,17545.0,51.492,51.5116,51.4138,51.4333,17545.0
2024-10-15 13:55:00,52.58,52.59,52.54,52.56,21458.0,51.4333,51.4431,51.3942,51.4138,21458.0
2024-10-15 14:00:00,52.55,52.56,52.45,52.45,45522.0,51.404,51.4138,51.3062,51.3062,45522.0
2024-10-15 14:05:00,52.44,52.45,52.41,52.44,19917.0,51.2964,51.3062,51.267,51.2964,19917.0
2024-10-15 14:10:00,52.43,52.47,52.41,52.41,24632.0,51.2866,51.3257,51.267,51.267,24632.0
2024-10-15 14:15:00,52.41,52.42,52.33,52.37,52458.0,51.267,51.2768,51.1888,51.2279,52458.0
2024-10-15 14:20:00,52.37,52.38,52.32,52.33,32174.0,51.2279,51.2377,51.179,51.1888,32174.0
2024-10-15 14:25:00,52.32,52.4,52.28,52.4,63367.0,51.179,51.2573,51.1399,51.2573,63367.0
2024-10-15 14:30:00,52.4,52.42,52.36,52.37,30006.0,51.2573,51.2768,51.2181,51.2279,30006.0
2024-10-15 14:35:00,52.37,52.38,52.31,52.35,35621.0,51.2279,51.2377,51.1692,51.2083,35621.0
2024-10-15 14:40:00,52.35,52.36,52.28,52.31,22444.0,51.2083,51.2181,51.1399,51.1692,22444.0
2024-10-15 14:45:00,52.32,52.37,52.29,52.36,37750.0,51.179,51.2279,51.1497,51.2181,37750.0
2024-10-15 14:50:00,52.35,52.38,52.31,52.33,39382.0,51.2083,51.2377,51.1692,51.1888,39382.0
2024-10-15 14:55:00,52.34,52.37,52.31,52.37,44346.0,51.1986,51.2279,51.1692,51.2279,44346.0
2024-10-15 15:00:00,52.37,52.4,52.33,52.36,38250.0,51.2279,51.2573,51.1888,51.2181,38250.0
2024-10-15 15:05:00,52.36,52.37,52.3,52.36,60429.0,51.2181,51.2279,51.1594,51.2181,60429.0
2024-10-15 15:10:00,52.36,52.41,52.31,52.38,31304.0,51.2181,51.267,51.1692,51.2377,31304.0
2024-10-15 15:15:00,52.38,52.4,52.32,52.4,31560.0,51.2377,51.2573,51.179,51.2573,31560.0
2024-10-15 15:20:00,52.4,52.43,52.33,52.43,49865.0,51.2573,51.2866,51.1888,51.2866,49865.0
2024-10-15 15:25:00,52.43,52.45,52.4,52.43,36415.0,51.2866,51.3062,51.2573,51.2866,36415.0
2024-10-15 15:30:00,52.43,52.5,52.42,52.44,48815.0,51.2866,51.3551,51.2768,51.2964,48815.0
2024-10-15 15:35:00,52.44,52.47,52.41,52.44,57314.0,51.2964,51.3257,51.267,51.2964,57314.0
2024-10-15 15:40:00,52.44,52.45,52.38,52.4,61165.0,51.2964,51.3062,51.2377,51.2573,61165.0
2024-10-15 15:45:00,52.41,52.5,52.38,52.49,79881.0,51.267,51.3551,51.2377,51.3453,79881.0
2024-10-15 15:50:00,52.5,52.57,52.47,52.56,111590.0,51.3551,51.4235,51.3257,51.4138,111590.0
2024-10-15 15:55:00,52.56,52.77,52.51,52.77,843967.0,51.4138,51.6192,51.3649,51.6192,843967.0
2024-10-16 09:30:00,52.63,52.83,52.51,52.62,117554.0,51.4822,51.6779,51.3649,51.4725,117554.0
2024-10-16 09:35:00,52.62,52.75,52.53,52.69,42017.0,51.4725,51.5996,51.3844,51.5409,42017.0
2024-10-16 09:40:00,52.68,52.72,52.63,52.72,31372.0,51.5311,51.5703,51.4822,51.5703,31372.0
2024-10-16 09:45:00,52.7,52.83,52.67,52.76,99452.0,51.5507,51.6779,51.5214,51.6094,99452.0
2024-10-16 09:50:00,52.76,52.9,52.72,52.82,27643.0,51.6094,51.7464,51.5703,51.6681,27643.0
2024-10-16 09:55:00,52.8,52.99,52.79,52.98,69877.0,51.6485,51.8344,51.6387,51.8246,69877.0
2024-10-16 10:00:00,52.98,53.08,52.98,53.03,50534.0,51.8246,51.9224,51.8246,51.8735,50534.0
2024-10-16 10:05:00,53.03,53.12,53.02,53.07,75645.0,51.8735,51.9616,51.8637,51.9126,75645.0
2024-10-16 10:10:00,53.07,53.07,52.87,52.9,37749.0,51.9126,51.9126,51.717,51.7464,37749.0
2024-10-16 10:15:00,52.9,52.93,52.88,52.92,20746.0,51.7464,51.7757,51.7268,51.7659,20746.0
2024-10-16 10:20:00,52.92,52.93,52.81,52.84,33719.0,51.7659,51.7757,51.6583,51.6877,33719.0
2024-10-16 10:25:00,52.83,52.88,52.78,52.83,23024.0,51.6779,51.7268,51.629,51.6779,23024.0
2024-10-16 10:30:00,52.82,52.94,52.81,52.94,64744.0,51.6681,51.7855,51.6583,51.7855,64744.0
2024-10-16 10:35:00,52.94,53.0,52.91,53.0,33030.0,51.7855,51.8442,51.7561,51.8442,33030.0
2024-10-16 10:40:00,53.0,53.04,52.95,52.96,43368.0,51.8442,51.8833,51.7953,51.805,43368.0
2024-10-16 10:45:00,52.96,52.96,52.87,52.88,32206.0,51.805,51.805,51.717,51.7268,32206.0
2024-10-16 10:50:00,52.88,53.02,52.87,53.0,40717.0,51.7268,51.8637,51.717,51.8442,40717.0
2024-10-16 10:55:00,53.0,53.0,52.87,52.92,35596.0,51.8442,51.8442,51.717,51.7659,35596.0
2024-10-16 11:00:00,52.92,52.99,52.88,52.98,46814.0,51.7659,51.8344,51.7268,51.8246,46814.0
2024-10-16 11:05:00,52.98,52.99,52.93,52.95,23220.0,51.8246,51.8344,51.7757,51.7953,23220.0
2024-10-16 11:10:00,52.95,52.97,52.92,52.96,34810.0,51.7953,51.8148,51.7659,51.805,34810.0
2024-10-16 11:15:00,52.97,53.03,52.96,53.01,54995.0,51.8148,51.8735,51.805,51.854,54995.0
2024-10-16 11:20:00,53.01,53.04,52.98,53.0,77095.0,51.854,51.8833,51.8246,51.8442,77095.0
2024-10-16 11:25:00,53.0,53.02,52.88,52.9,99668.0,51.8442,51.8637,51.7268,51.7464,99668.0
2024-10-16 11:30:00,52.9,53.01,52.77,53.0,196279.0,51.7464,51.854,51.6192,51.8442,196279.0
2024-10-16 11:35:00,53.0,53.1,52.99,53.1,87391.0,51.8442,51.942,51.8344,51.942,87391.0
2024-10-16 11:40:00,53.09,53.17,53.09,53.15,60416.0,51.9322,52.0105,51.9322,51.9909,60416.0
2024-10-16 11:45:00,53.15,53.18,53.08,53.11,67176.0,51.9909,52.0202,51.9224,51.9518,67176.0
2024-10-16 11:50:00,53.11,53.21,53.1,53.2,36170.0,51.9518,52.0496,51.942,52.0398,36170.0
2024-10-16 11:55:00,53.19,53.19,53.12,53.15,40876.0,52.03,52.03,51.9616,51.9909,40876.0
2024-10-16 12:00:00,53.15,53.25,53.15,53.21,71250.0,51.9909,52.0887,51.9909,52.0496,71250.0
2024-10-16 12:05:00,53.22,53.37,53.22,53.35,119759.0,52.0594,52.2061,52.0594,52.1865,119759.0
2024-10-16 12:10:00,53.35,53.36,53.29,53.33,80967.0,52.1865,52.1963,52.1278,52.167,80967.0
2024-10-16 12:15:00,53.34,53.34,53.27,53.34,63175.0,52.1768,52.1768,52.1083,52.1768,63175.0
2024-10-16 12:20:00,53.34,53.43,53.33,53.39,48442.0,52.1768,52.2648,52.167,52.2257,48442.0
2024-10-16 12:25:00,53.39,53.46,53.39,53.44,51767.0,52.2257,52.2941,52.2257,52.2746,51767.0
2024-10-16 12:30:00,53.44,53.45,53.37,53.41,93291.0,52.2746,52.2844,52.2061,52.2452,93291.0
2024-10-16 12:35:00,53.41,53.48,53.38,53.43,74419.0,52.2452,52.3137,52.2159,52.2648,74419.0
2024-10-16 12:40:00,53.44,53.48,53.41,53.48,81655.0,52.2746,52.3137,52.2452,52.3137,81655.0
2024-10-16 12:45:00,53.47,53.53,53.44,53.48,106851.0,52.3039,52.3626,52.2746,52.3137,106851.0
2024-10-16 12:50:00,53.48,53.56,53.47,53.51,44317.0,52.3137,52.392,52.3039,52.343,44317.0
2024-10-16 12:55:00,53.52,53.58,53.49,53.54,69789.0,52.3528,52.4115,52.3235,52.3724,69789.0
2024-10-16 13:00:00,53.54,53.54,53.5,53.51,34821.0,52.3724,52.3724,52.3333,52.343,34821.0
2024-10-16 13:05:00,53.51,53.54,53.5,53.51,36844.0,52.343,52.3724,52.3333,52.343,36844.0
2024-10-16 13:10:00,53.5,53.53,53.5,53.52,20968.0,52.3333,52.3626,52.3333,52.3528,20968.0
2024-10-16 13:15:00,53.52,53.55,53.47,53.47,42161.0,52.3528,52.3822,52.3039,52.3039,42161.0
2024-10-16 13:20:00,53.48,53.51,53.43,53.44,38961.0,52.3137,52.343,52.2648,52.2746,38961.0
2024-10-16 13:25:00,53.43,53.44,53.28,53.35,49532.0,52.2648,52.2746,52.1181,52.1865,49532.0
2024-10-16 13:30:00,53.35,53.44,53.34,53.42,90069.0,52.1865,52.2746,52.1768,52.255,90069.0
2024-10-16 13:35:00,53.41,53.49,53.38,53.4,74469.0,52.2452,52.3235,52.2159,52.2354,74469.0
2024-10-16 13:40:00,53.41,53.42,53.39,53.41,35630.0,52.2452,52.255,52.2257,52.2452,35630.0
2024-10-16 13:45:00,53.4,53.44,53.38,53.44,52286.0,52.2354,52.2746,52.2159,52.2746,52286.0
2024-10-16 13:50:00,53.44,53.44,53.39,53.39,98226.0,52.2746,52.2746,52.2257,52.2257,98226.0
2024-10-16 13:55:00,53.4,53.41,53.38,53.4,37297.0,52.2354,52.2452,52.2159,52.2354,37297.0
2024-10-16 14:00:00,53.4,53.44,53.38,53.4,75394.0,52.2354,52.2746,52.2159,52.2354,75394.0
2024-10-16 14:05:00,53.38,53.42,53.34,53.4,70179.0,52.2159,52.255,52.1768,52.2354,70179.0
2024-10-16 14:10:00,53.4,53.4,53.29,53.3,35588.0,52.2354,52.2354,52.1278,52.1376,35588.0
2024-10-16 14:15:00,53.29,53.36,53.28,53.3,24562.0,52.1278,52.1963,52.1181,52.1376,24562.0
2024-10-16 14:20:00,53.3,53.4,53.28,53.38,34474.0,52.1376,52.2354,52.1181,52.2159,34474.0
2024-10-16 14:25:00,53.39,53.41,53.36,53.4,41229.0,52.2257,52.2452,52.1963,52.2354,41229.0
2024-10-16 14:30:00,53.41,53.42,53.4,53.41,26441.0,52.2452,52.255,52.2354,52.2452,26441.0
2024-10-16 14:35:00,53.4,53.44,53.39,53.43,28718.0,52.2354,52.2746,52.2257,52.2648,28718.0
2024-10-16 14:40:00,53.42,53.43,53.4,53.41,36586.0,52.255,52.2648,52.2354,52.2452,36586.0
2024-10-16 14:45:00,53.41,53.43,53.39,53.43,30488.0,52.2452,52.2648,52.2257,52.2648,30488.0
2024-10-16 14:50:00,53.42,53.42,53.39,53.41,26247.0,52.255,52.255,52.2257,52.2452,26247.0
2024-10-16 14:55:00,53.41,53.44,53.4,53.44,31196.0,52.2452,52.2746,52.2354,52.2746,31196.0
2024-10-16 15:00:00,53.44,53.47,53.43,53.47,52446.0,52.2746,52.3039,52.2648,52.3039,52446.0
2024-10-16 15:05:00,53.47,53.5,53.45,53.5,52680.0,52.3039,52.3333,52.2844,52.3333,52680.0
2024-10-16 15:10:00,53.5,53.54,53.5,53.5,40014.0,52.3333,52.3724,52.3333,52.3333,40014.0
2024-10-16 15:15:00,53.5,53.57,53.5,53.54,43592.0,52.3333,52.4017,52.3333,52.3724,43592.0
2024-10-16 15:20:00,53.55,53.55,53.48,53.5,55313.0,52.3822,52.3822,52.3137,52.3333,55313.0
2024-10-16 15:25:00,53.52,53.54,53.51,53.51,41146.0,52.3528,52.3724,52.343,52.343,41146.0
2024-10-16 15:30:00,53.51,53.52,53.46,53.5,99453.0,52.343,52.3528,52.2941,52.3333,99453.0
2024-10-16 15:35:00,53.5,53.55,53.49,53.53,56929.0,52.3333,52.3822,52.3235,52.3626,56929.0
2024-10-16 15:40:00,53.53,53.54,53.51,53.53,47379.0,52.3626,52.3724,52.343,52.3626,47379.0
2024-10-16 15:45:00,53.52,53.55,53.5,53.51,74965.0,52.3528,52.3822,52.3333,52.343,74965.0
2024-10-16 15:50:00,53.51,53.53,53.34,53.35,231123.0,52.343,52.3626,52.1768,52.1865,231123.0
2024-10-16 15:55:00,53.36,53.43,53.32,53.37,632989.0,52.1963,52.2648,52.1572,52.2061,632989.0
2024-10-17 09:30:00,53.19,53.54,53.18,53.38,186299.0,52.03,52.3724,52.0202,52.2159,186299.0
2024-10-17 09:35:00,53.38,53.39,53.12,53.12,72627.0,52.2159,52.2257,51.9616,51.9616,72627.0
2024-10-17 09:40:00,53.12,53.28,53.11,53.18,104377.0,51.9616,52.1181,51.9518,52.0202,104377.0
2024-10-17 09:45:00,53.15,53.19,53.1,53.12,71099.0,51.9909,52.03,51.942,51.9616,71099.0
2024-10-17 09:50:00,53.12,53.16,52.94,52.95,39543.0,51.9616,52.0007,51.7855,51.7953,39543.0
2024-10-17 09:55:00,52.95,53.05,52.9,53.03,47379.0,51.7953,51.8931,51.7464,51.8735,47379.0
2024-10-17 10:00:00,53.03,53.2,52.98,53.15,56285.0,51.8735,52.0398,51.8246,51.9909,56285.0
2024-10-17 10:05:00,53.14,53.2,53.03,53.18,32587.0,51.9811,52.0398,51.8735,52.0202,32587.0
2024-10-17 10:10:00,53.17,53.21,53.09,53.12,44459.0,52.0105,52.0496,51.9322,51.9616,44459.0
2024-10-17 10:15:00,53.12,53.16,53.01,53.05,17907.0,51.9616,52.0007,51.854,51.8931,17907.0
2024-10-17 10:20:00,53.04,53.07,52.99,53.07,31779.0,51.8833,51.9126,51.8344,51.9126,31779.0
2024-10-17 10:25:00,53.07,53.07,52.94,52.97,38455.0,51.9126,51.9126,51.7855,51.8148,38455.0
2024-10-17 10:30:00,52.98,52.99,52.92,52.98,48776.0,51.8246,51.8344,51.7659,51.8246,48776.0
2024-10-17 10:35:00,52.98,52.99,52.88,52.94,34463.0,51.8246,51.8344,51.7268,51.7855,34463.0
2024-10-17 10:40:00,52.94,52.99,52.92,52.93,28924.0,51.7855,51.8344,51.7659,51.7757,28924.0
2024-10-17 10:45:00,52.93,52.95,52.91,52.91,28476.0,51.7757,51.7953,51.7561,51.7561,28476.0
2024-10-17 10:50:00,52.91,52.96,52.88,52.9,54557.0,51.7561,51.805,51.7268,51.7464,54557.0
2024-10-17 10:55:00,52.89,52.95,52.88,52.91,24058.0,51.7366,51.7953,51.7268,51.7561,24058.0
2024-10-17 11:00:00,52.91,52.92,52.83,52.86,31170.0,51.7561,51.7659,51.6779,51.7072,31170.0
2024-10-17 11:05:00,52.86,52.96,52.85,52.91,43280.0,51.7072,51.805,51.6974,51.7561,43280.0
2024-10-17 11:10:00,52.91,52.94,52.86,52.92,46966.0,51.7561,51.7855,51.7072,51.7659,46966.0
2024-10-17 11:15:00,52.92,52.94,52.84,52.88,138929.0,51.7659,51.7855,51.6877,51.7268,138929.0
2024-10-17 11:20:00,52.88,52.94,52.87,52.91,68707.0,51.7268,51.7855,51.717,51.7561,68707.0
2024-10-17 11:25:00,52.92,52.96,52.92,52.95,17479.0,51.7659,51.805,51.7659,51.7953,17479.0
2024-10-17 11:30:00,52.95,53.02,52.93,53.02,31754.0,51.7953,51.8637,51.7757,51.8637,31754.0
2024-10-17 11:35:00,53.02,53.05,53.0,53.04,42596.0,51.8637,51.8931,51.8442,51.8833,42596.0
2024-10-17 11:40:00,53.04,53.08,52.99,53.01,42610.0,51.8833,51.9224,51.8344,51.854,42610.0
2024-10-17 11:45:00,53.02,53.02,52.95,53.0,27797.0,51.8637,51.8637,51.7953,51.8442,27797.0
2024-10-17 11:50:00,53.01,53.02,52.99,53.02,64913.0,51.854,51.8637,51.8344,51.8637,64913.0
2024-10-17 11:55:00,53.02,53.04,52.96,52.97,20557.0,51.8637,51.8833,51.805,51.8148,20557.0
2024-10-17 12:00:00,52.97,53.0,52.96,52.98,15942.0,51.8148,51.8442,51.805,51.8246,15942.0
2024-10-17 12:05:00,52.98,53.01,52.98,53.0,41252.0,51.8246,51.854,51.8246,51.8442,41252.0
2024-10-17 12:10:00,53.0,53.06,53.0,53.06,35197.0,51.8442,51.9029,51.8442,51.9029,35197.0
2024-10-17 12:15:00,53.06,53.08,53.05,53.05,27995.0,51.9029,51.9224,51.8931,51.8931,27995.0
2024-10-17 12:20:00,53.05,53.07,53.02,53.03,20621.0,51.8931,51.9126,51.8637,51.8735,20621.0
2024-10-17 12:25:00,53.03,53.04,53.01,53.04,18368.0,51.8735,51.8833,51.854,51.8833,18368.0
2024-10-17 12:30:00,53.04,53.09,53.03,53.08,27789.0,51.8833,51.9322,51.8735,51.9224,27789.0
2024-10-17 12:35:00,53.08,53.1,53.07,53.09,13862.0,51.9224,51.942,51.9126,51.9322,13862.0
2024-10-17 12:40:00,53.09,53.18,53.08,53.17,38722.0,51.9322,52.0202,51.9224,52.0105,38722.0
2024-10-17 12:45:00,53.17,53.24,53.16,53.22,41960.0,52.0105,52.0789,52.0007,52.0594,41960.0
2024-10-17 12:50:00,53.22,53.26,53.19,53.25,28695.0,52.0594,52.0985,52.03,52.0887,28695.0
2024-10-17 12:55:00,53.24,53.34,53.24,53.34,31200.0,52.0789,52.1768,52.0789,52.1768,31200.0
2024-10-17 13:00:00,53.34,53.44,53.33,53.41,92350.0,52.1768,52.2746,52.167,52.2452,92350.0
2024-10-17 13:05:00,53.41,53.45,53.38,53.44,61930.0,52.2452,52.2844,52.2159,52.2746,61930.0
2024-10-17 13:10:00,53.44,53.53,53.4,53.41,46831.0,52.2746,52.3626,52.2354,52.2452,46831.0
2024-10-17 13:15:00,53.41,53.47,53.35,53.37,63311.0,52.2452,52.3039,52.1865,52.2061,63311.0
2024-10-17 13:20:00,53.37,53.43,53.34,53.38,50869.0,52.2061,52.2648,52.1768,52.2159,50869.0
2024-10-17 13:25:00,53.38,53.45,53.34,53.44,60236.0,52.2159,52.2844,52.1768,52.2746,60236.0
2024-10-17 13:30:00,53.45,53.45,53.38,53.4,56012.0,52.2844,52.2844,52.2159,52.2354,56012.0
2024-10-17 13:35:00,53.4,53.53,53.39,53.51,79481.0,52.2354,52.3626,52.2257,52.343,79481.0
2024-10-17 13:40:00,53.51,53.54,53.47,53.51,61229.0,52.343,52.3724,52.3039,52.343,61229.0
2024-10-17 13:45:00,53.51,53.58,53.5,53.58,80258.0,52.343,52.4115,52.3333,52.4115,80258.0
2024-10-17 13:50:00,53.57,53.58,53.55,53.57,38514.0,52.4017,52.4115,52.3822,52.4017,38514.0
2024-10-17 13:55:00,53.57,53.58,53.51,53.55,42406.0,52.4017,52.4115,52.343,52.3822,42406.0
2024-10-17 14:00:00,53.55,53.56,53.37,53.37,78251.0,52.3822,52.392,52.2061,52.2061,78251.0
2024-10-17 14:05:00,53.37,53.38,53.34,53.35,54498.0,52.2061,52.2159,52.1768,52.1865,54498.0
2024-10-17 14:10:00,53.34,53.38,53.28,53.29,73448.0,52.1768,52.2159,52.1181,52.1278,73448.0
2024-10-17 14:15:00,53.29,53.36,53.26,53.36,47215.0,52.1278,52.1963,52.0985,52.1963,47215.0
2024-10-17 14:20:00,53.36,53.37,53.33,53.34,37973.0,52.1963,52.2061,52.167,52.1768,37973.0
2024-10-17 14:25:00,53.34,53.37,53.3,53.32,59519.0,52.1768,52.2061,52.1376,52.1572,59519.0
2024-10-17 14:30:00,53.32,53.39,53.31,53.39,50681.0,52.1572,52.2257,52.1474,52.2257,50681.0
2024-10-17 14:35:00,53.39,53.43,53.35,53.42,47201.0,52.2257,52.2648,52.1865,52.255,47201.0
2024-10-17 14:40:00,53.42,53.43,53.41,53.41,25482.0,52.255,52.2648,52.2452,52.2452,25482.0
2024-10-17 14:45:00,53.4,53.41,53.35,53.35,30741.0,52.2354,52.2452,52.1865,52.1865,30741.0
2024-10-17 14:50:00,53.35,53.37,53.34,53.36,27588.0,52.1865,52.2061,52.1768,52.1963,27588.0
2024-10-17 14:55:00,53.36,53.37,53.33,53.36,64275.0,52.1963,52.2061,52.167,52.1963,64275.0
2024-10-17 15:00:00,53.35,53.35,53.22,53.22,70084.0,52.1865,52.1865,52.0594,52.0594,70084.0
2024-10-17 15:05:00,53.22,53.27,53.22,53.25,51655.0,52.0594,52.1083,52.0594,52.0887,51655.0
2024-10-17 15:10:00,53.25,53.28,53.24,53.28,60460.0,52.0887,52.1181,52.0789,52.1181,60460.0
2024-10-17 15:15:00,53.27,53.27,53.22,53.25,67204.0,52.1083,52.1083,52.0594,52.0887,67204.0
2024-10-17 15:20:00,53.25,53.27,53.24,53.25,70460.0,52.0887,52.1083,52.0789,52.0887,70460.0
2024-10-17 15:25:00,53.26,53.27,53.24,53.24,40598.0,52.0985,52.1083,52.0789,52.0789,40598.0
2024-10-17 15:30:00,53.25,53.25,53.15,53.16,70321.0,52.0887,52.0887,51.9909,52.0007,70321.0
2024-10-17 15:35:00,53.16,53.28,53.14,53.23,216672.0,52.0007,52.1181,51.9811,52.0692,216672.0
2024-10-17 15:40:00,53.23,53.27,53.2,53.25,96774.0,52.0692,52.1083,52.0398,52.0887,96774.0
2024-10-17 15:45:00,53.25,53.26,53.15,53.25,153373.0,52.0887,52.0985,51.9909,52.0887,153373.0
2024-10-17 15:50:00,53.25,53.27,53.13,53.25,236318.0,52.0887,52.1083,51.9713,52.0887,236318.0
2024-10-17 15:55:00,53.24,53.31,53.17,53.18,668606.0,52.0789,52.1474,52.0105,52.0202,668606.0
2024-10-18 09:30:00,53.26,53.33,52.64,52.66,720379.0,52.0985,52.167,51.492,51.5116,720379.0
2024-10-18 09:35:00,52.65,52.73,52.39,52.48,161216.0,51.5018,51.5801,51.2475,51.3355,161216.0
2024-10-18 09:40:00,52.48,52.54,52.33,52.53,74104.0,51.3355,51.3942,51.1888,51.3844,74104.0
2024-10-18 09:45:00,52.53,52.62,52.49,52.55,33391.0,51.3844,51.4725,51.3453,51.404,33391.0
2024-10-18 09:50:00,52.56,52.63,52.49,52.57,40924.0,51.4138,51.4822,51.3453,51.4235,40924.0
2024-10-18 09:55:00,52.56,52.7,52.55,52.7,40089.0,51.4138,51.5507,51.404,51.5507,40089.0
2024-10-18 10:00:00,52.71,52.72,52.61,52.66,43120.0,51.5605,51.5703,51.4627,51.5116,43120.0
2024-10-18 10:05:00,52.66,52.68,52.58,52.6,58393.0,51.5116,51.5311,51.4333,51.4529,58393.0
2024-10-18 10:10:00,52.6,52.68,52.55,52.66,47413.0,51.4529,51.5311,51.404,51.5116,47413.0
2024-10-18 10:15:00,52.66,52.66,52.59,52.63,29027.0,51.5116,51.5116,51.4431,51.4822,29027.0
2024-10-18 10:20:00,52.64,52.67,52.59,52.67,181026.0,51.492,51.5214,51.4431,51.5214,181026.0
2024-10-18 10:25:00,52.68,52.77,52.65,52.76,51683.0,51.5311,51.6192,51.5018,51.6094,51683.0
2024-10-18 10:30:00,52.76,52.8,52.71,52.73,32972.0,51.6094,51.6485,51.5605,51.5801,32972.0
2024-10-18 10:35:00,52.74,52.92,52.73,52.91,26337.0,51.5898,51.7659,51.5801,51.7561,26337.0
2024-10-18 10:40:00,52.91,52.92,52.86,52.9,45805.0,51.7561,51.7659,51.7072,51.7464,45805.0
2024-10-18 10:45:00,52.91,53.03,52.88,53.02,47290.0,51.7561,51.8735,51.7268,51.8637,47290.0
2024-10-18 10:50:00,53.01,53.08,53.0,53.05,38147.0,51.854,51.9224,51.8442,51.8931,38147.0
2024-10-18 10:55:00,53.05,53.18,53.04,53.15,35325.0,51.8931,52.0202,51.8833,51.9909,35325.0
2024-10-18 11:00:00,53.14,53.14,53.01,53.08,35781.0,51.9811,51.9811,51.854,51.9224,35781.0
2024-10-18 11:05:00,53.08,53.12,53.06,53.1,36488.0,51.9224,51.9616,51.9029,51.942,36488.0
2024-10-18 11:10:00,53.1,53.16,53.09,53.14,29014.0,51.942,52.0007,51.9322,51.9811,29014.0
2024-10-18 11:15:00,53.14,53.16,53.03,53.05,23760.0,51.9811,52.0007,51.8735,51.8931,23760.0
2024-10-18 11:20:00,53.05,53.07,53.01,53.04,51026.0,51.8931,51.9126,51.854,51.8833,51026.0
2024-10-18 11:25:00,53.04,53.11,53.02,53.1,76792.0,51.8833,51.9518,51.8637,51.942,76792.0
2024-10-18 11:30:00,53.1,53.14,53.07,53.09,44451.0,51.942,51.9811,51.9126,51.9322,44451.0
2024-10-18 11:35:00,53.09,53.12,53.07,53.12,24621.0,51.9322,51.9616,51.9126,51.9616,24621.0
2024-10-18 11:40:00,53.11,53.12,53.06,53.07,93528.0,51.9518,51.9616,51.9029,51.9126,93528.0
2024-10-18 11:45:00,53.08,53.09,53.02,53.08,66935.0,51.9224,51.9322,51.8637,51.9224,66935.0
2024-10-18 11:50:00,53.08,53.09,53.06,53.07,44324.0,51.9224,51.9322,51.9029,51.9126,44324.0
2024-10-18 11:55:00,53.08,53.15,53.07,53.07,40647.0,51.9224,51.9909,51.9126,51.9126,40647.0
2024-10-18 12:00:00,53.08,53.13,53.08,53.13,46594.0,51.9224,51.9713,51.9224,51.9713,46594.0
2024-10-18 12:05:00,53.12,53.13,53.08,53.12,13878.0,51.9616,51.9713,51.9224,51.9616,13878.0
2024-10-18 12:10:00,53.12,53.19,53.09,53.16,16579.0,51.9616,52.03,51.9322,52.0007,16579.0
2024-10-18 12:15:00,53.16,53.18,53.15,53.16,15553.0,52.0007,52.0202,51.9909,52.0007,15553.0
2024-10-18 12:20:00,53.16,53.19,53.1,53.11,35436.0,52.0007,52.03,51.942,51.9518,35436.0
2024-10-18 12:25:00,53.1,53.2,53.1,53.19,29923.0,51.942,52.0398,51.942,52.03,29923.0
2024-10-18 12:30:00,53.19,53.2,53.13,53.14,27760.0,52.03,52.0398,51.9713,51.9811,27760.0
2024-10-18 12:35:00,53.14,53.19,53.1,53.16,21467.0,51.9811,52.03,51.942,52.0007,21467.0
2024-10-18 12:40:00,53.17,53.18,53.14,53.16,24702.0,52.0105,52.0202,51.9811,52.0007,24702.0
2024-10-18 12:45:00,53.16,53.17,53.08,53.12,24566.0,52.0007,52.0105,51.9224,51.9616,24566.0
2024-10-18 12:50:00,53.12,53.13,53.09,53.13,16870.0,51.9616,51.9713,51.9322,51.9713,16870.0
2024-10-18 12:55:00,53.13,53.14,53.1,53.1,25525.0,51.9713,51.9811,51.942,51.942,25525.0
2024-10-18 13:00:00,53.1,53.15,53.1,53.14,14403.0,51.942,51.9909,51.942,51.9811,14403.0
2024-10-18 13:05:00,53.16,53.18,53.13,53.17,16971.0,52.0007,52.0202,51.9713,52.0105,16971.0
2024-10-18 13:10:00,53.16,53.21,53.16,53.17,15802.0,52.0007,52.0496,52.0007,52.0105,15802.0
2024-10-18 13:15:00,53.18,53.2,53.16,53.19,32402.0,52.0202,52.0398,52.0007,52.03,32402.0
2024-10-18 13:20:00,53.19,53.21,53.17,53.2,32861.0,52.03,52.0496,52.0105,52.0398,32861.0
2024-10-18 13:25:00,53.2,53.22,53.13,53.14,15156.0,52.0398,52.0594,51.9713,51.9811,15156.0
2024-10-18 13:30:00,53.13,53.16,53.11,53.15,17871.0,51.9713,52.0007,51.9518,51.9909,17871.0
2024-10-18 13:35:00,53.15,53.16,53.13,53.16,12201.0,51.9909,52.0007,51.9713,52.0007,12201.0
2024-10-18 13:40:00,53.16,53.17,53.14,53.16,28569.0,52.0007,52.0105,51.9811,52.0007,28569.0
2024-10-18 13:45:00,53.16,53.16,53.06,53.1,30525.0,52.0007,52.0007,51.9029,51.942,30525.0
2024-10-18 13:50:00,53.1,53.15,53.09,53.1,17879.0,51.942,51.9909,51.9322,51.942,17879.0
2024-10-18 13:55:00,53.1,53.1,53.06,53.06,25305.0,51.942,51.942,51.9029,51.9029,25305.0
2024-10-18 14:00:00,53.06,53.12,53.03,53.1,27869.0,51.9029,51.9616,51.8735,51.942,27869.0
2024-10-18 14:05:00,53.11,53.11,53.04,53.05,28463.0,51.9518,51.9518,51.8833,51.8931,28463.0
2024-10-18 14:10:00,53.05,53.09,53.04,53.08,36090.0,51.8931,51.9322,51.8833,51.9224,36090.0
2024-10-18 14:15:00,53.08,53.11,53.07,53.1,14580.0,51.9224,51.9518,51.9126,51.942,14580.0
2024-10-18 14:20:00,53.09,53.12,53.08,53.09,32805.0,51.9322,51.9616,51.9224,51.9322,32805.0
2024-10-18 14:25:00,53.09,53.13,53.09,53.12,36391.0,51.9322,51.9713,51.9322,51.9616,36391.0
2024-10-18 14:30:00,53.12,53.12,53.06,53.07,20741.0,51.9616,51.9616,51.9029,51.9126,20741.0
2024-10-18 14:35:00,53.07,53.1,53.07,53.1,22455.0,51.9126,51.942,51.9126,51.942,22455.0
2024-10-18 14:40:00,53.1,53.12,53.09,53.1,28322.0,51.942,51.9616,51.9322,51.942,28322.0
2024-10-18 14:45:00,53.11,53.11,53.08,53.1,22809.0,51.9518,51.9518,51.9224,51.942,22809.0
2024-10-18 14:50:00,53.1,53.13,53.1,53.12,67024.0,51.942,51.9713,51.942,51.9616,67024.0
2024-10-18 14:55:00,53.13,53.17,53.12,53.13,38956.0,51.9713,52.0105,51.9616,51.9713,38956.0
2024-10-18 15:00:00,53.12,53.21,53.09,53.11,111579.0,51.9616,52.0496,51.9322,51.9518,111579.0
2024-10-18 15:05:00,53.11,53.16,53.11,53.16,28868.0,51.9518,52.0007,51.9518,52.0007,28868.0
2024-10-18 15:10:00,53.16,53.18,53.14,53.15,26695.0,52.0007,52.0202,51.9811,51.9909,26695.0
2024-10-18 15:15:00,53.15,53.16,53.12,53.15,34348.0,51.9909,52.0007,51.9616,51.9909,34348.0
2024-10-18 15:20:00,53.15,53.19,53.13,53.15,52740.0,51.9909,52.03,51.9713,51.9909,52740.0
2024-10-18 15:25:00,53.15,53.16,53.11,53.15,52336.0,51.9909,52.0007,51.9518,51.9909,52336.0
2024-10-18 15:30:00,53.15,53.16,53.12,53.12,64701.0,51.9909,52.0007,51.9616,51.9616,64701.0
2024-10-18 15:35:00,53.12,53.21,53.11,53.21,73835.0,51.9616,52.0496,51.9518,52.0496,73835.0
2024-10-18 15:40:00,53.22,53.22,53.19,53.2,60222.0,52.0594,52.0594,52.03,52.0398,60222.0
2024-10-18 15:45:00,53.2,53.29,53.18,53.27,122285.0,52.0398,52.1278,52.0202,52.1083,122285.0
2024-10-18 15:50:00,53.28,53.3,53.22,53.27,144310.0,52.1181,52.1376,52.0594,52.1083,144310.0
2024-10-18 15:55:00,53.27,53.27,53.17,53.23,504326.0,52.1083,52.1083,52.0105,52.0692,504326.0
2024-10-21 09:30:00,53.28,53.3,53.06,53.1,130321.0,52.1181,52.1376,51.9029,51.942,130321.0
2024-10-21 09:35:00,53.1,53.1,52.86,52.89,24593.0,51.942,51.942,51.7072,51.7366,24593.0
2024-10-21 09:40:00,52.9,52.9,52.76,52.84,38863.0,51.7464,51.7464,51.6094,51.6877,38863.0
2024-10-21 09:45:00,52.83,52.94,52.83,52.92,20117.0,51.6779,51.7855,51.6779,51.7659,20117.0
2024-10-21 09:50:00,52.91,52.97,52.85,52.87,49944.0,51.7561,51.8148,51.6974,51.717,49944.0
2024-10-21 09:55:00,52.85,52.86,52.67,52.7,58660.0,51.6974,51.7072,51.5214,51.5507,58660.0
2024-10-21 10:00:00,52.7,52.7,52.55,52.65,66158.0,51.5507,51.5507,51.404,51.5018,66158.0
2024-10-21 10:05:00,52.65,52.66,52.59,52.64,37567.0,51.5018,51.5116,51.4431,51.492,37567.0
2024-10-21 10:10:00,52.64,52.69,52.59,52.59,38665.0,51.492,51.5409,51.4431,51.4431,38665.0
2024-10-21 10:15:00,52.6,52.61,52.54,52.54,47722.0,51.4529,51.4627,51.3942,51.3942,47722.0
2024-10-21 10:20:00,52.55,52.57,52.5,52.51,63357.0,51.404,51.4235,51.3551,51.3649,63357.0
2024-10-21 10:25:00,52.52,52.56,52.48,52.5,108090.0,51.3746,51.4138,51.3355,51.3551,108090.0
2024-10-21 10:30:00,52.48,52.53,52.43,52.53,70724.0,51.3355,51.3844,51.2866,51.3844,70724.0
2024-10-21 10:35:00,52.53,52.72,52.52,52.69,55930.0,51.3844,51.5703,51.3746,51.5409,55930.0
2024-10-21 10:40:00,52.69,52.77,52.69,52.77,60510.0,51.5409,51.6192,51.5409,51.6192,60510.0
2024-10-21 10:45:00,52.77,52.79,52.56,52.59,58330.0,51.6192,51.6387,51.4138,51.4431,58330.0
2024-10-21 10:50:00,52.59,52.61,52.57,52.59,46090.0,51.4431,51.4627,51.4235,51.4431,46090.0
2024-10-21 10:55:00,52.58,52.65,52.51,52.62,50859.0,51.4333,51.5018,51.3649,51.4725,50859.0
2024-10-21 11:00:00,52.61,52.61,52.54,52.57,50150.0,51.4627,51.4627,51.3942,51.4235,50150.0
2024-10-21 11:05:00,52.56,52.59,52.51,52.55,35846.0,51.4138,51.4431,51.3649,51.404,35846.0
2024-10-21 11:10:00,52.56,52.62,52.56,52.58,18028.0,51.4138,51.4725,51.4138,51.4333,18028.0
2024-10-21 11:15:00,52.57,52.57,52.49,52.5,20746.0,51.4235,51.4235,51.3453,51.3551,20746.0
2024-10-21 11:20:00,52.49,52.51,52.46,52.47,21000.0,51.3453,51.3649,51.3159,51.3257,21000.0
2024-10-21 11:25:00,52.48,52.5,52.4,52.4,27814.0,51.3355,51.3551,51.2573,51.2573,27814.0
2024-10-21 11:30:00,52.41,52.42,52.35,52.37,30514.0,51.267,51.2768,51.2083,51.2279,30514.0
2024-10-21 11:35:00,52.38,52.42,52.36,52.41,21138.0,51.2377,51.2768,51.2181,51.267,21138.0
2024-10-21 11:40:00,52.41,52.46,52.39,52.46,31224.0,51.267,51.3159,51.2475,51.3159,31224.0
2024-10-21 11:45:00,52.46,52.51,52.45,52.51,29079.0,51.3159,51.3649,51.3062,51.3649,29079.0
2024-10-21 11:50:00,52.51,52.53,52.48,52.5,23516.0,51.3649,51.3844,51.3355,51.3551,23516.0
2024-10-21 11:55:00,52.5,52.53,52.45,52.47,15823.0,51.3551,51.3844,51.3062,51.3257,15823.0
2024-10-21 12:00:00,52.47,52.47,52.39,52.41,14681.0,51.3257,51.3257,51.2475,51.267,14681.0
2024-10-21 12:05:00,52.41,52.44,52.39,52.43,23898.0,51.267,51.2964,51.2475,51.2866,23898.0
2024-10-21 12:10:00,52.44,52.44,52.39,52.39,16442.0,51.2964,51.2964,51.2475,51.2475,16442.0
2024-10-21 12:15:00,52.4,52.42,52.38,52.42,14972.0,51.2573,51.2768,51.2377,51.2768,14972.0
2024-10-21 12:20:00,52.41,52.43,52.37,52.38,13514.0,51.267,51.2866,51.2279,51.2377,13514.0
2024-10-21 12:25:00,52.39,52.45,52.39,52.43,19182.0,51.2475,51.3062,51.2475,51.2866,19182.0
2024-10-21 12:30:00,52.42,52.43,52.38,52.41,13374.0,51.2768,51.2866,51.2377,51.267,13374.0
2024-10-21 12:35:00,52.41,52.42,52.39,52.41,11127.0,51.267,51.2768,51.2475,51.267,11127.0
2024-10-21 12:40:00,52.41,52.43,52.4,52.41,19187.0,51.267,51.2866,51.2573,51.267,19187.0
2024-10-21 12:45:00,52.42,52.44,52.4,52.41,16069.0,51.2768,51.2964,51.2573,51.267,16069.0
2024-10-21 12:50:00,52.41,52.45,52.4,52.45,21418.0,51.267,51.3062,51.2573,51.3062,21418.0
2024-10-21 12:55:00,52.44,52.44,52.41,52.43,21479.0,51.2964,51.2964,51.267,51.2866,21479.0
2024-10-21 13:00:00,52.43,52.45,52.41,52.41,11499.0,51.2866,51.3062,51.267,51.267,11499.0
2024-10-21 13:05:00,52.42,52.47,52.41,52.47,19526.0,51.2768,51.3257,51.267,51.3257,19526.0
2024-10-21 13:10:00,52.46,52.49,52.45,52.47,10550.0,51.3159,51.3453,51.3062,51.3257,10550.0
2024-10-21 13:15:00,52.46,52.48,52.45,52.47,20269.0,51.3159,51.3355,51.3062,51.3257,20269.0
2024-10-21 13:20:00,52.48,52.53,52.47,52.53,20268.0,51.3355,51.3844,51.3257,51.3844,20268.0
2024-10-21 13:25:00,52.53,52.53,52.46,52.47,23681.0,51.3844,51.3844,51.3159,51.3257,23681.0
2024-10-21 13:30:00,52.46,52.46,52.41,52.41,13742.0,51.3159,51.3159,51.267,51.267,13742.0
2024-10-21 13:35:00,52.41,52.43,52.4,52.42,16922.0,51.267,51.2866,51.2573,51.2768,16922.0
2024-10-21 13:40:00,52.42,52.46,52.42,52.45,13502.0,51.2768,51.3159,51.2768,51.3062,13502.0
2024-10-21 13:45:00,52.45,52.47,52.44,52.45,15422.0,51.3062,51.3257,51.2964,51.3062,15422.0
2024-10-21 13:50:00,52.46,52.48,52.45,52.47,14938.0,51.3159,51.3355,51.3062,51.3257,14938.0
2024-10-21 13:55:00,52.48,52.48,52.45,52.45,17709.0,51.3355,51.3355,51.3062,51.3062,17709.0
2024-10-21 14:00:00,52.45,52.48,52.44,52.47,19151.0,51.3062,51.3355,51.2964,51.3257,19151.0
2024-10-21 14:05:00,52.47,52.5,52.46,52.48,14286.0,51.3257,51.3551,51.3159,51.3355,14286.0
2024-10-21 14:10:00,52.47,52.48,52.4,52.41,24348.0,51.3257,51.3355,51.2573,51.267,24348.0
2024-10-21 14:15:00,52.41,52.43,52.4,52.43,21787.0,51.267,51.2866,51.2573,51.2866,21787.0
2024-10-21 14:20:00,52.43,52.44,52.38,52.39,29449.0,51.2866,51.2964,51.2377,51.2475,29449.0
2024-10-21 14:25:00,52.38,52.39,52.35,52.36,32674.0,51.2377,51.2475,51.2083,51.2181,32674.0
2024-10-21 14:30:00,52.35,52.4,52.34,52.4,48953.0,51.2083,51.2573,51.1986,51.2573,48953.0
2024-10-21 14:35:00,52.4,52.41,52.39,52.41,20405.0,51.2573,51.267,51.2475,51.267,20405.0
2024-10-21 14:40:00,52.4,52.4,52.36,52.36,18274.0,51.2573,51.2573,51.2181,51.2181,18274.0
2024-10-21 14:45:00,52.36,52.4,52.35,52.39,21050.0,51.2181,51.2573,51.2083,51.2475,21050.0
2024-10-21 14:50:00,52.39,52.39,52.37,52.39,15727.0,51.2475,51.2475,51.2279,51.2475,15727.0
2024-10-21 14:55:00,52.39,52.39,52.36,52.36,23512.0,51.2475,51.2475,51.2181,51.2181,23512.0
2024-10-21 15:00:00,52.37,52.38,52.35,52.37,24082.0,51.2279,51.2377,51.2083,51.2279,24082.0
2024-10-21 15:05:00,52.37,52.38,52.36,52.37,15327.0,51.2279,51.2377,51.2181,51.2279,15327.0
2024-10-21 15:10:00,52.37,52.42,52.36,52.4,22112.0,51.2279,51.2768,51.2181,51.2573,22112.0
2024-10-21 15:15:00,52.4,52.4,52.27,52.29,59222.0,51.2573,51.2573,51.1301,51.1497,59222.0
2024-10-21 15:20:00,52.29,52.33,52.27,52.31,22048.0,51.1497,51.1888,51.1301,51.1692,22048.0
2024-10-21 15:25:00,52.3,52.32,52.23,52.26,48540.0,51.1594,51.179,51.091,51.1203,48540.0
2024-10-21 15:30:00,52.25,52.26,52.15,52.18,54359.0,51.1105,51.1203,51.0127,51.0421,54359.0
2024-10-21 15:35:00,52.18,52.19,52.14,52.16,49778.0,51.0421,51.0518,51.0029,51.0225,49778.0
2024-10-21 15:40:00,52.16,52.17,52.13,52.13,41778.0,51.0225,51.0323,50.9931,50.9931,41778.0
2024-10-21 15:45:00,52.13,52.19,52.12,52.16,61766.0,50.9931,51.0518,50.9834,51.0225,61766.0
2024-10-21 15:50:00,52.18,52.19,52.1,52.13,147524.0,51.0421,51.0518,50.9638,50.9931,147524.0
2024-10-21 15:55:00,52.13,52.15,52.1,52.12,409295.0,50.9931,51.0127,50.9638,50.9834,409295.0
2024-10-22 09:30:00,52.03,52.32,52.03,52.24,207935.0,50.8953,51.179,50.8953,51.1007,207935.0
2024-10-22 09:35:00,52.22,52.3,52.18,52.28,34053.0,51.0812,51.1594,51.0421,51.1399,34053.0
2024-10-22 09:40:00,52.28,52.29,52.16,52.25,40172.0,51.1399,51.1497,51.0225,51.1105,40172.0
2024-10-22 09:45:00,52.25,52.37,52.24,52.35,48775.0,51.1105,51.2279,51.1007,51.2083,48775.0
2024-10-22 09:50:00,52.35,52.35,52.29,52.31,16430.0,51.2083,51.2083,51.1497,51.1692,16430.0
2024-10-22 09:55:00,52.3,52.34,52.21,52.28,64123.0,51.1594,51.1986,51.0714,51.1399,64123.0
2024-10-22 10:00:00,52.28,52.32,52.26,52.28,58627.0,51.1399,51.179,51.1203,51.1399,58627.0
2024-10-22 10:05:00,52.27,52.28,52.1,52.13,35472.0,51.1301,51.1399,50.9638,50.9931,35472.0
2024-10-22 10:10:00,52.14,52.2,52.05,52.06,63350.0,51.0029,51.0616,50.9149,50.9247,63350.0
2024-10-22 10:15:00,52.07,52.16,52.06,52.16,52484.0,50.9345,51.0225,50.9247,51.0225,52484.0
2024-10-22 10:20:00,52.15,52.23,52.14,52.2,45499.0,51.0127,51.091,51.0029,51.0616,45499.0
2024-10-22 10:25:00,52.19,52.22,52.18,52.2,36753.0,51.0518,51.0812,51.0421,51.0616,36753.0
2024-10-22 10:30:00,52.2,52.25,52.19,52.25,24355.0,51.0616,51.1105,51.0518,51.1105,24355.0
2024-10-22 10:35:00,52.25,52.31,52.24,52.3,22599.0,51.1105,51.1692,51.1007,51.1594,22599.0
2024-10-22 10:40:00,52.3,52.45,52.3,52.44,38722.0,51.1594,51.3062,51.1594,51.2964,38722.0
2024-10-22 10:45:00,52.44,52.49,52.41,52.48,36872.0,51.2964,51.3453,51.267,51.3355,36872.0
2024-10-22 10:50:00,52.48,52.49,52.39,52.4,23209.0,51.3355,51.3453,51.2475,51.2573,23209.0
2024-10-22 10:55:00,52.4,52.47,52.4,52.46,25135.0,51.2573,51.3257,51.2573,51.3159,25135.0
2024-10-22 11:00:00,52.46,52.56,52.45,52.55,39452.0,51.3159,51.4138,51.3062,51.404,39452.0
2024-10-22 11:05:00,52.55,52.58,52.54,52.57,29329.0,51.404,51.4333,51.3942,51.4235,29329.0
2024-10-22 11:10:00,52.58,52.77,52.57,52.76,53037.0,51.4333,51.6192,51.4235,51.6094,53037.0
2024-10-22 11:15:00,52.76,52.86,52.75,52.85,121370.0,51.6094,51.7072,51.5996,51.6974,121370.0
2024-10-22 11:20:00,52.86,52.94,52.85,52.94,77214.0,51.7072,51.7855,51.6974,51.7855,77214.0
2024-10-22 11:25:00,52.94,52.94,52.78,52.82,61026.0,51.7855,51.7855,51.629,51.6681,61026.0
2024-10-22 11:30:00,52.82,52.84,52.79,52.84,24267.0,51.6681,51.6877,51.6387,51.6877,24267.0
2024-10-22 11:35:00,52.84,52.86,52.82,52.82,27327.0,51.6877,51.7072,51.6681,51.6681,27327.0
2024-10-22 11:40:00,52.82,52.83,52.77,52.83,35368.0,51.6681,51.6779,51.6192,51.6779,35368.0
2024-10-22 11:45:00,52.82,52.86,52.8,52.8,15298.0,51.6681,51.7072,51.6485,51.6485,15298.0
2024-10-22 11:50:00,52.8,52.84,52.8,52.83,17866.0,51.6485,51.6877,51.6485,51.6779,17866.0
2024-10-22 11:55:00,52.82,52.86,52.8,52.8,37702.0,51.6681,51.7072,51.6485,51.6485,37702.0
2024-10-22 12:00:00,52.8,52.83,52.78,52.83,13782.0,51.6485,51.6779,51.629,51.6779,13782.0
2024-10-22 12:05:00,52.83,52.85,52.8,52.82,22605.0,51.6779,51.6974,51.6485,51.6681,22605.0
2024-10-22 12:10:00,52.82,52.91,52.81,52.9,26658.0,51.6681,51.7561,51.6583,51.7464,26658.0
2024-10-22 12:15:00,52.9,52.95,52.9,52.95,46195.0,51.7464,51.7953,51.7464,51.7953,46195.0
2024-10-22 12:20:00,52.95,52.95,52.91,52.94,33961.0,51.7953,51.7953,51.7561,51.7855,33961.0
2024-10-22 12:25:00,52.94,53.0,52.93,52.99,44715.0,51.7855,51.8442,51.7757,51.8344,44715.0
2024-10-22 12:30:00,52.99,52.99,52.91,52.91,34224.0,51.8344,51.8344,51.7561,51.7561,34224.0
2024-10-22 12:35:00,52.91,53.04,52.91,53.04,49855.0,51.7561,51.8833,51.7561,51.8833,49855.0
2024-10-22 12:40:00,53.04,53.06,53.01,53.02,25415.0,51.8833,51.9029,51.854,51.8637,25415.0
2024-10-22 12:45:00,53.02,53.04,52.95,52.98,62855.0,51.8637,51.8833,51.7953,51.8246,62855.0
2024-10-22 12:50:00,52.98,52.99,52.93,52.95,25924.0,51.8246,51.8344,51.7757,51.7953,25924.0
2024-10-22 12:55:00,52.95,52.99,52.95,52.98,15085.0,51.7953,51.8344,51.7953,51.8246,15085.0
2024-10-22 13:00:00,52.98,53.0,52.98,53.0,14840.0,51.8246,51.8442,51.8246,51.8442,14840.0
2024-10-22 13:05:00,53.0,53.04,52.98,53.03,26611.0,51.8442,51.8833,51.8246,51.8735,26611.0
2024-10-22 13:10:00,53.03,53.04,53.01,53.02,14907.0,51.8735,51.8833,51.854,51.8637,14907.0
2024-10-22 13:15:00,53.02,53.02,52.92,52.92,23305.0,51.8637,51.8637,51.7659,51.7659,23305.0
2024-10-22 13:20:00,52.93,52.93,52.88,52.89,34369.0,51.7757,51.7757,51.7268,51.7366,34369.0
2024-10-22 13:25:00,52.89,52.94,52.88,52.91,27228.0,51.7366,51.7855,51.7268,51.7561,27228.0
2024-10-22 13:30:00,52.92,52.93,52.86,52.89,16699.0,51.7659,51.7757,51.7072,51.7366,16699.0
2024-10-22 13:35:00,52.89,52.89,52.83,52.84,17219.0,51.7366,51.7366,51.6779,51.6877,17219.0
2024-10-22 13:40:00,52.84,52.88,52.83,52.87,16692.0,51.6877,51.7268,51.6779,51.717,16692.0
2024-10-22 13:45:00,52.87,52.87,52.8,52.82,22790.0,51.717,51.717,51.6485,51.6681,22790.0
2024-10-22 13:50:00,52.82,52.83,52.81,52.83,8529.0,51.6681,51.6779,51.6583,51.6779,8529.0
2024-10-22 13:55:00,52.83,52.85,52.82,52.85,16135.0,51.6779,51.6974,51.6681,51.6974,16135.0
2024-10-22 14:00:00,52.85,52.88,52.84,52.86,20030.0,51.6974,51.7268,51.6877,51.7072,20030.0
2024-10-22 14:05:00,52.86,52.89,52.84,52.88,30097.0,51.7072,51.7366,51.6877,51.7268,30097.0
2024-10-22 14:10:00,52.89,52.92,52.88,52.9,20831.0,51.7366,51.7659,51.7268,51.7464,20831.0
2024-10-22 14:15:00,52.9,52.9,52.81,52.83,68481.0,51.7464,51.7464,51.6583,51.6779,68481.0
2024-10-22 14:20:00,52.82,52.84,52.82,52.84,12723.0,51.6681,51.6877,51.6681,51.6877,12723.0
2024-10-22 14:25:00,52.83,52.85,52.82,52.83,25498.0,51.6779,51.6974,51.6681,51.6779,25498.0
2024-10-22 14:30:00,52.84,52.87,52.83,52.87,29266.0,51.6877,51.717,51.6779,51.717,29266.0
2024-10-22 14:35:00,52.87,52.88,52.85,52.87,17955.0,51.717,51.7268,51.6974,51.717,17955.0
2024-10-22 14:40:00,52.88,52.9,52.86,52.87,29406.0,51.7268,51.7464,51.7072,51.717,29406.0
2024-10-22 14:45:00,52.86,52.86,52.83,52.84,42116.0,51.7072,51.7072,51.6779,51.6877,42116.0
2024-10-22 14:50:00,52.85,52.88,52.84,52.87,19282.0,51.6974,51.7268,51.6877,51.717,19282.0
2024-10-22 14:55:00,52.87,52.9,52.83,52.84,25903.0,51.717,51.7464,51.6779,51.6877,25903.0
2024-10-22 15:00:00,52.84,52.84,52.76,52.79,28027.0,51.6877,51.6877,51.6094,51.6387,28027.0
2024-10-22 15:05:00,52.79,52.79,52.74,52.75,58496.0,51.6387,51.6387,51.5898,51.5996,58496.0
2024-10-22 15:10:00,52.75,52.77,52.72,52.75,27921.0,51.5996,51.6192,51.5703,51.5996,27921.0
2024-10-22 15:15:00,52.74,52.76,52.73,52.75,20865.0,51.5898,51.6094,51.5801,51.5996,20865.0
2024-10-22 15:20:00,52.75,52.79,52.74,52.78,30375.0,51.5996,51.6387,51.5898,51.629,30375.0
2024-10-22 15:25:00,52.78,52.8,52.77,52.79,17307.0,51.629,51.6485,51.6192,51.6387,17307.0
2024-10-22 15:30:00,52.79,52.84,52.79,52.84,23609.0,51.6387,51.6877,51.6387,51.6877,23609.0
2024-10-22 15:35:00,52.84,52.86,52.82,52.83,40035.0,51.6877,51.7072,51.6681,51.6779,40035.0
2024-10-22 15:40:00,52.82,52.88,52.82,52.87,37405.0,51.6681,51.7268,51.6681,51.717,37405.0
2024-10-22 15:45:00,52.87,52.88,52.83,52.84,50096.0,51.717,51.7268,51.6779,51.6877,50096.0
2024-10-22 15:50:00,52.83,52.88,52.8,52.86,94392.0,51.6779,51.7268,51.6485,51.7072,94392.0
2024-10-22 15:55:00,52.86,52.86,52.75,52.77,279709.0,51.7072,51.7072,51.5996,51.6192,279709.0
2024-10-23 09:30:00,52.8,52.89,52.63,52.88,97389.0,51.6485,51.7366,51.4822,51.7268,97389.0
2024-10-23 09:35:00,52.88,52.88,52.66,52.66,31038.0,51.7268,51.7268,51.5116,51.5116,31038.0
2024-10-23 09:40:00,52.69,52.83,52.62,52.76,56940.0,51.5409,51.6779,51.4725,51.6094,56940.0
2024-10-23 09:45:00,52.77,52.8,52.73,52.75,30782.0,51.6192,51.6485,51.5801,51.5996,30782.0
2024-10-23 09:50:00,52.75,52.89,52.74,52.86,67972.0,51.5996,51.7366,51.5898,51.7072,67972.0
2024-10-23 09:55:00,52.85,52.93,52.85,52.86,18291.0,51.6974,51.7757,51.6974,51.7072,18291.0
2024-10-23 10:00:00,52.86,53.07,52.83,53.05,82295.0,51.7072,51.9126,51.6779,51.8931,82295.0
2024-10-23 10:05:00,53.05,53.11,53.01,53.1,40017.0,51.8931,51.9518,51.854,51.942,40017.0
2024-10-23 10:10:00,53.1,53.11,52.98,52.98,47555.0,51.942,51.9518,51.8246,51.8246,47555.0
2024-10-23 10:15:00,52.98,53.02,52.87,52.88,25146.0,51.8246,51.8637,51.717,51.7268,25146.0
2024-10-23 10:20:00,52.89,52.9,52.84,52.9,21741.0,51.7366,51.7464,51.6877,51.7464,21741.0
2024-10-23 10:25:00,52.89,52.92,52.86,52.87,44107.0,51.7366,51.7659,51.7072,51.717,44107.0
2024-10-23 10:30:00,52.88,52.89,52.81,52.84,39102.0,51.7268,51.7366,51.6583,51.6877,39102.0
2024-10-23 10:35:00,52.84,52.86,52.77,52.8,25109.0,51.6877,51.7072,51.6192,51.6485,25109.0
2024-10-23 10:40:00,52.81,52.88,52.8,52.84,28810.0,51.6583,51.7268,51.6485,51.6877,28810.0
2024-10-23 10:45:00,52.84,52.84,52.73,52.73,39409.0,51.6877,51.6877,51.5801,51.5801,39409.0
2024-10-23 10:50:00,52.73,52.74,52.65,52.66,24524.0,51.5801,51.5898,51.5018,51.5116,24524.0
2024-10-23 10:55:00,52.66,52.79,52.66,52.78,30070.0,51.5116,51.6387,51.5116,51.629,30070.0
2024-10-23 11:00:00,52.78,52.78,52.61,52.62,39749.0,51.629,51.629,51.4627,51.4725,39749.0
2024-10-23 11:05:00,52.61,52.63,52.56,52.58,27913.0,51.4627,51.4822,51.4138,51.4333,27913.0
2024-10-23 11:10:00,52.58,52.6,52.53,52.6,24992.0,51.4333,51.4529,51.3844,51.4529,24992.0
2024-10-23 11:15:00,52.59,52.62,52.56,52.61,16804.0,51.4431,51.4725,51.4138,51.4627,16804.0
2024-10-23 11:20:00,52.61,52.67,52.59,52.64,22879.0,51.4627,51.5214,51.4431,51.492,22879.0
2024-10-23 11:25:00,52.64,52.66,52.61,52.63,15438.0,51.492,51.5116,51.4627,51.4822,15438.0
2024-10-23 11:30:00,52.63,52.64,52.61,52.63,12814.0,51.4822,51.492,51.4627,51.4822,12814.0
2024-10-23 11:35:00,52.62,52.7,52.61,52.7,15378.0,51.4725,51.5507,51.4627,51.5507,15378.0
2024-10-23 11:40:00,52.71,52.74,52.7,52.74,14465.0,51.5605,51.5898,51.5507,51.5898,14465.0
2024-10-23 11:45:00,52.74,52.75,52.69,52.73,27738.0,51.5898,51.5996,51.5409,51.5801,27738.0
2024-10-23 11:50:00,52.73,52.78,52.71,52.78,19947.0,51.5801,51.629,51.5605,51.629,19947.0
2024-10-23 11:55:00,52.78,52.81,52.74,52.76,21140.0,51.629,51.6583,51.5898,51.6094,21140.0
2024-10-23 12:00:00,52.76,52.77,52.73,52.76,20818.0,51.6094,51.6192,51.5801,51.6094,20818.0
2024-10-23 12:05:00,52.76,52.78,52.71,52.72,55303.0,51.6094,51.629,51.5605,51.5703,55303.0
2024-10-23 12:10:00,52.72,52.72,52.68,52.7,9947.0,51.5703,51.5703,51.5311,51.5507,9947.0
2024-10-23 12:15:00,52.7,52.71,52.69,52.69,18508.0,51.5507,51.5605,51.5409,51.5409,18508.0
2024-10-23 12:20:00,52.7,52.73,52.68,52.7,21524.0,51.5507,51.5801,51.5311,51.5507,21524.0
2024-10-23 12:25:00,52.71,52.8,52.66,52.69,66749.0,51.5605,51.6485,51.5116,51.5409,66749.0
2024-10-23 12:30:00,52.7,52.77,52.68,52.76,27045.0,51.5507,51.6192,51.5311,51.6094,27045.0
2024-10-23 12:35:00,52.77,52.77,52.71,52.71,22784.0,51.6192,51.6192,51.5605,51.5605,22784.0
2024-10-23 12:40:00,52.7,52.71,52.59,52.6,46998.0,51.5507,51.5605,51.4431,51.4529,46998.0
2024-10-23 12:45:00,52.6,52.62,52.58,52.62,19829.0,51.4529,51.4725,51.4333,51.4725,19829.0
2024-10-23 12:50:00,52.62,52.63,52.59,52.61,18769.0,51.4725,51.4822,51.4431,51.4627,18769.0
2024-10-23 12:55:00,52.6,52.63,52.6,52.62,15553.0,51.4529,51.4822,51.4529,51.4725,15553.0
2024-10-23 13:00:00,52.62,52.64,52.6,52.61,16356.0,51.4725,51.492,51.4529,51.4627,16356.0
2024-10-23 13:05:00,52.61,52.64,52.6,52.63,24885.0,51.4627,51.492,51.4529,51.4822,24885.0
2024-10-23 13:10:00,52.63,52.68,52.63,52.67,21169.0,51.4822,51.5311,51.4822,51.5214,21169.0
2024-10-23 13:15:00,52.69,52.7,52.65,52.69,16399.0,51.5409,51.5507,51.5018,51.5409,16399.0
2024-10-23 13:20:00,52.69,52.71,52.67,52.7,16772.0,51.5409,51.5605,51.5214,51.5507,16772.0
2024-10-23 13:25:00,52.7,52.7,52.63,52.64,23331.0,51.5507,51.5507,51.4822,51.492,23331.0
2024-10-23 13:30:00,52.64,52.7,52.63,52.68,20451.0,51.492,51.5507,51.4822,51.5311,20451.0
2024-10-23 13:35:00,52.68,52.77,52.67,52.77,14709.0,51.5311,51.6192,51.5214,51.6192,14709.0
2024-10-23 13:40:00,52.77,52.8,52.74,52.77,26829.0,51.6192,51.6485,51.5898,51.6192,26829.0
2024-10-23 13:45:00,52.77,52.78,52.73,52.75,22139.0,51.6192,51.629,51.5801,51.5996,22139.0
2024-10-23 13:50:00,52.74,52.8,52.73,52.77,25043.0,51.5898,51.6485,51.5801,51.6192,25043.0
2024-10-23 13:55:00,52.78,52.81,52.77,52.8,14223.0,51.629,51.6583,51.6192,51.6485,14223.0
2024-10-23 14:00:00,52.8,52.85,52.78,52.85,48704.0,51.6485,51.6974,51.629,51.6974,48704.0
2024-10-23 14:05:00,52.84,52.87,52.82,52.86,28838.0,51.6877,51.717,51.6681,51.7072,28838.0
2024-10-23 14:10:00,52.86,52.86,52.82,52.83,45825.0,51.7072,51.7072,51.6681,51.6779,45825.0
2024-10-23 14:15:00,52.84,52.84,52.76,52.81,37809.0,51.6877,51.6877,51.6094,51.6583,37809.0
2024-10-23 14:20:00,52.81,52.87,52.81,52.86,49759.0,51.6583,51.717,51.6583,51.7072,49759.0
2024-10-23 14:25:00,52.85,52.9,52.85,52.9,48362.0,51.6974,51.7464,51.6974,51.7464,48362.0
2024-10-23 14:30:00,52.89,52.92,52.87,52.89,57889.0,51.7366,51.7659,51.717,51.7366,57889.0
2024-10-23 14:35:00,52.88,52.95,52.88,52.95,33949.0,51.7268,51.7953,51.7268,51.7953,33949.0
2024-10-23 14:40:00,52.95,53.0,52.94,52.99,38598.0,51.7953,51.8442,51.7855,51.8344,38598.0
2024-10-23 14:45:00,52.98,53.01,52.94,52.95,51373.0,51.8246,51.854,51.7855,51.7953,51373.0
2024-10-23 14:50:00,52.94,52.98,52.93,52.95,45532.0,51.7855,51.8246,51.7757,51.7953,45532.0
2024-10-23 14:55:00,52.95,52.98,52.94,52.96,45312.0,51.7953,51.8246,51.7855,51.805,45312.0
2024-10-23 15:00:00,52.97,52.99,52.96,52.97,41928.0,51.8148,51.8344,51.805,51.8148,41928.0
2024-10-23 15:05:00,52.97,53.0,52.96,52.99,43899.0,51.8148,51.8442,51.805,51.8344,43899.0
2024-10-23 15:10:00,52.99,53.0,52.97,52.98,46976.0,51.8344,51.8442,51.8148,51.8246,46976.0
2024-10-23 15:15:00,52.98,52.98,52.93,52.98,48589.0,51.8246,51.8246,51.7757,51.8246,48589.0
2024-10-23 15:20:00,52.97,53.02,52.96,53.02,46333.0,51.8148,51.8637,51.805,51.8637,46333.0
2024-10-23 15:25:00,53.02,53.02,52.99,53.01,38751.0,51.8637,51.8637,51.8344,51.854,38751.0
2024-10-23 15:30:00,53.01,53.05,52.98,52.98,90058.0,51.854,51.8931,51.8246,51.8246,90058.0
2024-10-23 15:35:00,52.98,52.99,52.89,52.98,60329.0,51.8246,51.8344,51.7366,51.8246,60329.0
2024-10-23 15:40:00,52.98,53.0,52.95,53.0,61658.0,51.8246,51.8442,51.7953,51.8442,61658.0
2024-10-23 15:45:00,52.99,53.04,52.99,53.02,137004.0,51.8344,51.8833,51.8344,51.8637,137004.0
2024-10-23 15:50:00,53.01,53.03,52.93,52.95,120787.0,51.854,51.8735,51.7757,51.7953,120787.0
2024-10-23 15:55:00,52.96,53.08,52.94,53.06,369567.0,51.805,51.9224,51.7855,51.9029,369567.0
2024-10-24 09:30:00,52.9,53.08,52.81,53.0,114514.0,51.7464,51.9224,51.6583,51.8442,114514.0
2024-10-24 09:35:00,52.99,53.02,52.82,53.01,27672.0,51.8344,51.8637,51.6681,51.854,27672.0
2024-10-24 09:40:00,53.01,53.17,52.97,53.1,30452.0,51.854,52.0105,51.8148,51.942,30452.0
2024-10-24 09:45:00,53.08,53.08,52.99,53.05,21698.0,51.9224,51.9224,51.8344,51.8931,21698.0
2024-10-24 09:50:00,53.01,53.15,53.0,53.15,16421.0,51.854,51.9909,51.8442,51.9909,16421.0
2024-10-24 09:55:00,53.14,53.17,53.11,53.13,29015.0,51.9811,52.0105,51.9518,51.9713,29015.0
2024-10-24 10:00:00,53.1,53.27,53.05,53.25,50229.0,51.942,52.1083,51.8931,52.0887,50229.0
2024-10-24 10:05:00,53.25,53.4,53.24,53.35,67113.0,52.0887,52.2354,52.0789,52.1865,67113.0
2024-10-24 10:10:00,53.36,53.37,53.14,53.21,84391.0,52.1963,52.2061,51.9811,52.0496,84391.0
2024-10-24 10:15:00,53.2,53.23,53.16,53.17,38186.0,52.0398,52.0692,52.0007,52.0105,38186.0
2024-10-24 10:20:00,53.18,53.24,53.15,53.23,22419.0,52.0202,52.0789,51.9909,52.0692,22419.0
2024-10-24 10:25:00,53.23,53.26,53.2,53.25,55089.0,52.0692,52.0985,52.0398,52.0887,55089.0
2024-10-24 10:30:00,53.25,53.26,53.21,53.26,24523.0,52.0887,52.0985,52.0496,52.0985,24523.0
2024-10-24 10:35:00,53.26,53.28,53.23,53.26,19014.0,52.0985,52.1181,52.0692,52.0985,19014.0
2024-10-24 10:40:00,53.26,53.27,53.17,53.21,21180.0,52.0985,52.1083,52.0105,52.0496,21180.0
2024-10-24 10:45:00,53.17,53.19,53.13,53.15,29786.0,52.0105,52.03,51.9713,51.9909,29786.0
2024-10-24 10:50:00,53.16,53.21,53.16,53.21,20290.0,52.0007,52.0496,52.0007,52.0496,20290.0
2024-10-24 10:55:00,53.22,53.26,53.21,53.23,42093.0,52.0594,52.0985,52.0496,52.0692,42093.0
2024-10-24 11:00:00,53.23,53.25,53.06,53.09,20502.0,52.0692,52.0887,51.9029,51.9322,20502.0
2024-10-24 11:05:00,53.09,53.14,53.08,53.12,17654.0,51.9322,51.9811,51.9224,51.9616,17654.0
2024-10-24 11:10:00,53.12,53.12,53.05,53.07,20611.0,51.9616,51.9616,51.8931,51.9126,20611.0
2024-10-24 11:15:00,53.07,53.12,53.04,53.05,38313.0,51.9126,51.9616,51.8833,51.8931,38313.0
2024-10-24 11:20:00,53.05,53.07,53.0,53.04,46321.0,51.8931,51.9126,51.8442,51.8833,46321.0
2024-10-24 11:25:00,53.05,53.11,53.0,53.01,40495.0,51.8931,51.9518,51.8442,51.854,40495.0
2024-10-24 11:30:00,53.01,53.03,52.95,52.96,43195.0,51.854,51.8735,51.7953,51.805,43195.0
2024-10-24 11:35:00,52.97,53.01,52.96,52.97,36564.0,51.8148,51.854,51.805,51.8148,36564.0
2024-10-24 11:40:00,52.97,52.97,52.9,52.95,48416.0,51.8148,51.8148,51.7464,51.7953,48416.0
2024-10-24 11:45:00,52.94,52.97,52.9,52.95,31562.0,51.7855,51.8148,51.7464,51.7953,31562.0
2024-10-24 11:50:00,52.94,52.95,52.91,52.95,19425.0,51.7855,51.7953,51.7561,51.7953,19425.0
2024-10-24 11:55:00,52.95,52.99,52.94,52.96,32906.0,51.7953,51.8344,51.7855,51.805,32906.0
2024-10-24 12:00:00,52.95,52.95,52.85,52.88,36319.0,51.7953,51.7953,51.6974,51.7268,36319.0
2024-10-24 12:05:00,52.88,52.91,52.86,52.89,25552.0,51.7268,51.7561,51.7072,51.7366,25552.0
2024-10-24 12:10:00,52.89,52.9,52.85,52.89,30001.0,51.7366,51.7464,51.6974,51.7366,30001.0
2024-10-24 12:15:00,52.89,52.89,52.84,52.87,17478.0,51.7366,51.7366,51.6877,51.717,17478.0
2024-10-24 12:20:00,52.87,52.87,52.78,52.8,45535.0,51.717,51.717,51.629,51.6485,45535.0
2024-10-24 12:25:00,52.8,52.8,52.76,52.8,33617.0,51.6485,51.6485,51.6094,51.6485,33617.0
2024-10-24 12:30:00,52.8,52.81,52.77,52.8,59005.0,51.6485,51.6583,51.6192,51.6485,59005.0
2024-10-24 12:35:00,52.8,52.81,52.76,52.77,48815.0,51.6485,51.6583,51.6094,51.6192,48815.0
2024-10-24 12:40:00,52.77,52.79,52.73,52.73,27519.0,51.6192,51.6387,51.5801,51.5801,27519.0
2024-10-24 12:45:00,52.73,52.79,52.72,52.76,29718.0,51.5801,51.6387,51.5703,51.6094,29718.0
2024-10-24 12:50:00,52.76,52.77,52.7,52.71,35815.0,51.6094,51.6192,51.5507,51.5605,35815.0
2024-10-24 12:55:00,52.71,52.75,52.7,52.71,62848.0,51.5605,51.5996,51.5507,51.5605,62848.0
2024-10-24 13:00:00,52.72,52.72,52.67,52.72,91014.0,51.5703,51.5703,51.5214,51.5703,91014.0
2024-10-24 13:05:00,52.71,52.71,52.65,52.7,123905.0,51.5605,51.5605,51.5018,51.5507,123905.0
2024-10-24 13:10:00,52.7,52.77,52.68,52.77,34852.0,51.5507,51.6192,51.5311,51.6192,34852.0
2024-10-24 13:15:00,52.77,52.78,52.73,52.73,22382.0,51.6192,51.629,51.5801,51.5801,22382.0
2024-10-24 13:20:00,52.73,52.74,52.73,52.73,39987.0,51.5801,51.5898,51.5801,51.5801,39987.0
2024-10-24 13:25:00,52.73,52.76,52.69,52.69,53553.0,51.5801,51.6094,51.5409,51.5409,53553.0
2024-10-24 13:30:00,52.7,52.73,52.69,52.7,25195.0,51.5507,51.5801,51.5409,51.5507,25195.0
2024-10-24 13:35:00,52.7,52.7,52.67,52.67,19037.0,51.5507,51.5507,51.5214,51.5214,19037.0
2024-10-24 13:40:00,52.68,52.69,52.65,52.66,33558.0,51.5311,51.5409,51.5018,51.5116,33558.0
2024-10-24 13:45:00,52.66,52.71,52.66,52.71,16603.0,51.5116,51.5605,51.5116,51.5605,16603.0
2024-10-24 13:50:00,52.71,52.71,52.65,52.66,61548.0,51.5605,51.5605,51.5018,51.5116,61548.0
2024-10-24 13:55:00,52.66,52.66,52.45,52.51,219881.0,51.5116,51.5116,51.3062,51.3649,219881.0
2024-10-24 14:00:00,52.51,52.52,52.43,52.44,58278.0,51.3649,51.3746,51.2866,51.2964,58278.0
2024-10-24 14:05:00,52.44,52.55,52.43,52.48,80123.0,51.2964,51.404,51.2866,51.3355,80123.0
2024-10-24 14:10:00,52.48,52.52,52.41,52.51,66354.0,51.3355,51.3746,51.267,51.3649,66354.0
2024-10-24 14:15:00,52.52,52.61,52.49,52.6,45382.0,51.3746,51.4627,51.3453,51.4529,45382.0
2024-10-24 14:20:00,52.6,52.6,52.51,52.53,28235.0,51.4529,51.4529,51.3649,51.3844,28235.0
2024-10-24 14:25:00,52.52,52.55,52.51,52.53,21027.0,51.3746,51.404,51.3649,51.3844,21027.0
2024-10-24 14:30:00,52.52,52.56,52.52,52.55,28064.0,51.3746,51.4138,51.3746,51.404,28064.0
2024-10-24 14:35:00,52.55,52.56,52.48,52.53,27190.0,51.404,51.4138,51.3355,51.3844,27190.0
2024-10-24 14:40:00,52.52,52.53,52.5,52.53,27106.0,51.3746,51.3844,51.3551,51.3844,27106.0
2024-10-24 14:45:00,52.53,52.56,52.5,52.53,29404.0,51.3844,51.4138,51.3551,51.3844,29404.0
2024-10-24 14:50:00,52.54,52.61,52.54,52.61,19716.0,51.3942,51.4627,51.3942,51.4627,19716.0
2024-10-24 14:55:00,52.6,52.63,52.57,52.62,33391.0,51.4529,51.4822,51.4235,51.4725,33391.0
2024-10-24 15:00:00,52.62,52.65,52.61,52.63,33205.0,51.4725,51.5018,51.4627,51.4822,33205.0
2024-10-24 15:05:00,52.64,52.66,52.63,52.66,18784.0,51.492,51.5116,51.4822,51.5116,18784.0
2024-10-24 15:10:00,52.66,52.72,52.65,52.69,26426.0,51.5116,51.5703,51.5018,51.5409,26426.0
2024-10-24 15:15:00,52.68,52.7,52.63,52.66,38957.0,51.5311,51.5507,51.4822,51.5116,38957.0
2024-10-24 15:20:00,52.66,52.73,52.66,52.72,27369.0,51.5116,51.5801,51.5116,51.5703,27369.0
2024-10-24 15:25:00,52.73,52.75,52.72,52.73,33151.0,51.5801,51.5996,51.5703,51.5801,33151.0
2024-10-24 15:30:00,52.73,52.75,52.71,52.73,35030.0,51.5801,51.5996,51.5605,51.5801,35030.0
2024-10-24 15:35:00,52.74,52.76,52.71,52.73,44322.0,51.5898,51.6094,51.5605,51.5801,44322.0
2024-10-24 15:40:00,52.72,52.81,52.71,52.77,74977.0,51.5703,51.6583,51.5605,51.6192,74977.0
2024-10-24 15:45:00,52.77,52.79,52.72,52.75,74832.0,51.6192,51.6387,51.5703,51.5996,74832.0
2024-10-24 15:50:00,52.74,52.83,52.69,52.81,138499.0,51.5898,51.6779,51.5409,51.6583,138499.0
2024-10-24 15:55:00,52.8,53.0,52.8,52.92,696806.0,51.6485,51.8442,51.6485,51.7659,696806.0
2024-10-25 09:30:00,52.68,52.9,52.6,52.67,143756.0,51.5311,51.7464,51.4529,51.5214,143756.0
2024-10-25 09:35:00,52.66,52.66,52.47,52.52,52242.0,51.5116,51.5116,51.3257,51.3746,52242.0
2024-10-25 09:40:00,52.51,52.54,52.32,52.46,70835.0,51.3649,51.3942,51.179,51.3159,70835.0
2024-10-25 09:45:00,52.46,52.6,52.43,52.44,138122.0,51.3159,51.4529,51.2866,51.2964,138122.0
2024-10-25 09:50:00,52.44,52.51,52.35,52.37,30182.0,51.2964,51.3649,51.2083,51.2279,30182.0
2024-10-25 09:55:00,52.37,52.45,52.31,52.44,47704.0,51.2279,51.3062,51.1692,51.2964,47704.0
2024-10-25 10:00:00,52.43,52.68,52.42,52.68,135878.0,51.2866,51.5311,51.2768,51.5311,135878.0
2024-10-25 10:05:00,52.68,52.69,52.57,52.64,82122.0,51.5311,51.5409,51.4235,51.492,82122.0
2024-10-25 10:10:00,52.64,52.68,52.49,52.55,98367.0,51.492,51.5311,51.3453,51.404,98367.0
2024-10-25 10:15:00,52.55,52.64,52.51,52.54,29069.0,51.404,51.492,51.3649,51.3942,29069.0
2024-10-25 10:20:00,52.52,52.54,52.46,52.47,34077.0,51.3746,51.3942,51.3159,51.3257,34077.0
2024-10-25 10:25:00,52.47,52.55,52.46,52.47,83248.0,51.3257,51.404,51.3159,51.3257,83248.0
2024-10-25 10:30:00,52.47,52.54,52.43,52.54,62723.0,51.3257,51.3942,51.2866,51.3942,62723.0
2024-10-25 10:35:00,52.55,52.67,52.52,52.6,60494.0,51.404,51.5214,51.3746,51.4529,60494.0
2024-10-25 10:40:00,52.59,52.59,52.55,52.58,23855.0,51.4431,51.4431,51.404,51.4333,23855.0
2024-10-25 10:45:00,52.59,52.61,52.57,52.6,30284.0,51.4431,51.4627,51.4235,51.4529,30284.0
2024-10-25 10:50:00,52.6,52.6,52.52,52.54,33038.0,51.4529,51.4529,51.3746,51.3942,33038.0
2024-10-25 10:55:00,52.54,52.54,52.44,52.45,29572.0,51.3942,51.3942,51.2964,51.3062,29572.0
2024-10-25 11:00:00,52.45,52.5,52.42,52.42,43800.0,51.3062,51.3551,51.2768,51.2768,43800.0
2024-10-25 11:05:00,52.43,52.57,52.43,52.57,17130.0,51.2866,51.4235,51.2866,51.4235,17130.0
2024-10-25 11:10:00,52.57,52.58,52.37,52.37,32211.0,51.4235,51.4333,51.2279,51.2279,32211.0
2024-10-25 11:15:00,52.37,52.37,52.18,52.22,46475.0,51.2279,51.2279,51.0421,51.0812,46475.0
2024-10-25 11:20:00,52.22,52.22,52.14,52.18,53147.0,51.0812,51.0812,51.0029,51.0421,53147.0
2024-10-25 11:25:00,52.18,52.19,52.1,52.13,48496.0,51.0421,51.0518,50.9638,50.9931,48496.0
2024-10-25 11:30:00,52.13,52.22,52.12,52.19,45132.0,50.9931,51.0812,50.9834,51.0518,45132.0
2024-10-25 11:35:00,52.19,52.21,52.12,52.14,29492.0,51.0518,51.0714,50.9834,51.0029,29492.0
2024-10-25 11:40:00,52.14,52.17,52.12,52.17,21652.0,51.0029,51.0323,50.9834,51.0323,21652.0
2024-10-25 11:45:00,52.17,52.29,52.15,52.28,52735.0,51.0323,51.1497,51.0127,51.1399,52735.0
2024-10-25 11:50:00,52.28,52.29,52.23,52.24,29131.0,51.1399,51.1497,51.091,51.1007,29131.0
2024-10-25 11:55:00,52.23,52.31,52.23,52.31,41604.0,51.091,51.1692,51.091,51.1692,41604.0
2024-10-25 12:00:00,52.3,52.36,52.28,52.33,30203.0,51.1594,51.2181,51.1399,51.1888,30203.0
2024-10-25 12:05:00,52.32,52.34,52.3,52.32,26209.0,51.179,51.1986,51.1594,51.179,26209.0
2024-10-25 12:10:00,52.31,52.34,52.3,52.34,15062.0,51.1692,51.1986,51.1594,51.1986,15062.0
2024-10-25 12:15:00,52.34,52.34,52.3,52.3,35325.0,51.1986,51.1986,51.1594,51.1594,35325.0
2024-10-25 12:20:00,52.3,52.31,52.19,52.23,136903.0,51.1594,51.1692,51.0518,51.091,136903.0
2024-10-25 12:25:00,52.22,52.26,52.22,52.25,23253.0,51.0812,51.1203,51.0812,51.1105,23253.0
2024-10-25 12:30:00,52.24,52.25,52.16,52.16,19268.0,51.1007,51.1105,51.0225,51.0225,19268.0
2024-10-25 12:35:00,52.17,52.2,52.13,52.14,29158.0,51.0323,51.0616,50.9931,51.0029,29158.0
2024-10-25 12:40:00,52.14,52.19,52.14,52.16,11154.0,51.0029,51.0518,51.0029,51.0225,11154.0
2024-10-25 12:45:00,52.15,52.26,52.13,52.23,140228.0,51.0127,51.1203,50.9931,51.091,140228.0
2024-10-25 12:50:00,52.23,52.31,52.21,52.28,31868.0,51.091,51.1692,51.0714,51.1399,31868.0
2024-10-25 12:55:00,52.29,52.29,52.25,52.25,25840.0,51.1497,51.1497,51.1105,51.1105,25840.0
2024-10-25 13:00:00,52.25,52.26,52.17,52.18,13892.0,51.1105,51.1203,51.0323,51.0421,13892.0
2024-10-25 13:05:00,52.18,52.21,52.12,52.17,49315.0,51.0421,51.0714,50.9834,51.0323,49315.0
2024-10-25 13:10:00,52.18,52.19,52.12,52.15,19831.0,51.0421,51.0518,50.9834,51.0127,19831.0
2024-10-25 13:15:00,52.15,52.15,52.07,52.09,54100.0,51.0127,51.0127,50.9345,50.954,54100.0
2024-10-25 13:20:00,52.09,52.1,52.05,52.1,11995.0,50.954,50.9638,50.9149,50.9638,11995.0
2024-10-25 13:25:00,52.1,52.1,52.06,52.08,17432.0,50.9638,50.9638,50.9247,50.9442,17432.0
2024-10-25 13:30:00,52.08,52.11,52.01,52.03,55193.0,50.9442,50.9736,50.8758,50.8953,55193.0
2024-10-25 13:35:00,52.02,52.07,51.99,52.04,45726.0,50.8855,50.9345,50.8562,50.9051,45726.0
2024-10-25 13:40:00,52.04,52.05,51.99,52.02,25158.0,50.9051,50.9149,50.8562,50.8855,25158.0
2024-10-25 13:45:00,52.03,52.1,52.02,52.06,23953.0,50.8953,50.9638,50.8855,50.9247,23953.0
2024-10-25 13:50:00,52.05,52.09,52.05,52.08,15666.0,50.9149,50.954,50.9149,50.9442,15666.0
2024-10-25 13:55:00,52.07,52.08,52.02,52.03,20921.0,50.9345,50.9442,50.8855,50.8953,20921.0
2024-10-25 14:00:00,52.04,52.08,51.99,52.04,30127.0,50.9051,50.9442,50.8562,50.9051,30127.0
2024-10-25 14:05:00,52.04,52.04,51.95,51.97,22130.0,50.9051,50.9051,50.8171,50.8366,22130.0
2024-10-25 14:10:00,51.97,51.97,51.89,51.9,58778.0,50.8366,50.8366,50.7584,50.7682,58778.0
2024-10-25 14:15:00,51.9,51.94,51.89,51.91,31569.0,50.7682,50.8073,50.7584,50.7779,31569.0
2024-10-25 14:20:00,51.91,51.94,51.89,51.92,28883.0,50.7779,50.8073,50.7584,50.7877,28883.0
2024-10-25 14:25:00,51.92,52.02,51.91,52.0,25398.0,50.7877,50.8855,50.7779,50.866,25398.0
2024-10-25 14:30:00,52.0,52.02,51.96,51.98,29708.0,50.866,50.8855,50.8268,50.8464,29708.0
2024-10-25 14:35:00,51.99,52.03,51.97,52.01,29273.0,50.8562,50.8953,50.8366,50.8758,29273.0
2024-10-25 14:40:00,52.01,52.02,51.98,52.01,28172.0,50.8758,50.8855,50.8464,50.8758,28172.0
2024-10-25 14:45:00,52.0,52.04,51.99,52.03,40076.0,50.866,50.9051,50.8562,50.8953,40076.0
2024-10-25 14:50:00,52.03,52.04,52.0,52.0,28500.0,50.8953,50.9051,50.866,50.866,28500.0
2024-10-25 14:55:00,52.01,52.05,52.0,52.05,32668.0,50.8758,50.9149,50.866,50.9149,32668.0
2024-10-25 15:00:00,52.05,52.08,52.01,52.05,21738.0,50.9149,50.9442,50.8758,50.9149,21738.0
2024-10-25 15:05:00,52.06,52.12,52.05,52.1,53713.0,50.9247,50.9834,50.9149,50.9638,53713.0
2024-10-25 15:10:00,52.11,52.12,52.01,52.04,69778.0,50.9736,50.9834,50.8758,50.9051,69778.0
2024-10-25 15:15:00,52.04,52.07,52.03,52.05,25441.0,50.9051,50.9345,50.8953,50.9149,25441.0
2024-10-25 15:20:00,52.05,52.07,52.03,52.04,50951.0,50.9149,50.9345,50.8953,50.9051,50951.0
2024-10-25 15:25:00,52.04,52.08,52.0,52.05,114928.0,50.9051,50.9442,50.866,50.9149,114928.0
2024-10-25 15:30:00,52.05,52.06,51.96,51.96,53511.0,50.9149,50.9247,50.8268,50.8268,53511.0
2024-10-25 15:35:00,51.96,51.99,51.94,51.96,49530.0,50.8268,50.8562,50.8073,50.8268,49530.0
2024-10-25 15:40:00,51.96,51.97,51.89,51.92,58834.0,50.8268,50.8366,50.7584,50.7877,58834.0
2024-10-25 15:45:00,51.93,51.94,51.84,51.88,68661.0,50.7975,50.8073,50.7095,50.7486,68661.0
2024-10-25 15:50:00,51.89,51.99,51.87,51.91,152262.0,50.7584,50.8562,50.7388,50.7779,152262.0
2024-10-25 15:55:00,51.92,51.94,51.82,51.9,396140.0,50.7877,50.8073,50.6899,50.7682,396140.0
2024-10-28 09:30:00,51.95,52.18,51.81,52.09,140061.0,50.8171,51.0421,50.6801,50.954,140061.0
2024-10-28 09:35:00,52.09,52.32,52.05,52.14,32062.0,50.954,51.179,50.9149,51.0029,32062.0
2024-10-28 09:40:00,52.16,52.28,52.11,52.23,37953.0,51.0225,51.1399,50.9736,51.091,37953.0
2024-10-28 09:45:00,52.23,52.32,52.17,52.29,53257.0,51.091,51.179,51.0323,51.1497,53257.0
2024-10-28 09:50:00,52.28,52.38,52.23,52.33,72046.0,51.1399,51.2377,51.091,51.1888,72046.0
2024-10-28 09:55:00,52.32,52.35,52.19,52.34,43197.0,51.179,51.2083,51.0518,51.1986,43197.0
2024-10-28 10:00:00,52.34,52.35,52.22,52.27,55065.0,51.1986,51.2083,51.0812,51.1301,55065.0
2024-10-28 10:05:00,52.27,52.39,52.27,52.38,43854.0,51.1301,51.2475,51.1301,51.2377,43854.0
2024-10-28 10:10:00,52.38,52.5,52.38,52.5,59357.0,51.2377,51.3551,51.2377,51.3551,59357.0
2024-10-28 10:15:00,52.5,52.59,52.44,52.5,76496.0,51.3551,51.4431,51.2964,51.3551,76496.0
2024-10-28 10:20:00,52.5,52.62,52.5,52.62,71486.0,51.3551,51.4725,51.3551,51.4725,71486.0
2024-10-28 10:25:00,52.62,52.71,52.61,52.68,49979.0,51.4725,51.5605,51.4627,51.5311,49979.0
2024-10-28 10:30:00,52.68,52.69,52.59,52.66,50664.0,51.5311,51.5409,51.4431,51.5116,50664.0
2024-10-28 10:35:00,52.66,52.7,52.59,52.6,60583.0,51.5116,51.5507,51.4431,51.4529,60583.0
2024-10-28 10:40:00,52.6,52.7,52.57,52.7,124983.0,51.4529,51.5507,51.4235,51.5507,124983.0
2024-10-28 10:45:00,52.7,52.76,52.62,52.63,64198.0,51.5507,51.6094,51.4725,51.4822,64198.0
2024-10-28 10:50:00,52.63,52.66,52.57,52.58,65583.0,51.4822,51.5116,51.4235,51.4333,65583.0
2024-10-28 10:55:00,52.57,52.63,52.55,52.57,44935.0,51.4235,51.4822,51.404,51.4235,44935.0
2024-10-28 11:00:00,52.57,52.68,52.55,52.64,44690.0,51.4235,51.5311,51.404,51.492,44690.0
2024-10-28 11:05:00,52.63,52.64,52.58,52.59,25715.0,51.4822,51.492,51.4333,51.4431,25715.0
2024-10-28 11:10:00,52.59,52.64,52.55,52.63,79617.0,51.4431,51.492,51.404,51.4822,79617.0
2024-10-28 11:15:00,52.63,52.63,52.53,52.53,79013.0,51.4822,51.4822,51.3844,51.3844,79013.0
2024-10-28 11:20:00,52.53,52.59,52.51,52.56,25234.0,51.3844,51.4431,51.3649,51.4138,25234.0
2024-10-28 11:25:00,52.57,52.6,52.49,52.5,54319.0,51.4235,51.4529,51.3453,51.3551,54319.0
2024-10-28 11:30:00,52.5,52.55,52.46,52.53,59523.0,51.3551,51.404,51.3159,51.3844,59523.0
2024-10-28 11:35:00,52.53,52.53,52.5,52.51,40432.0,51.3844,51.3844,51.3551,51.3649,40432.0
2024-10-28 11:40:00,52.51,52.51,52.44,52.47,25410.0,51.3649,51.3649,51.2964,51.3257,25410.0
2024-10-28 11:45:00,52.47,52.47,52.43,52.43,28666.0,51.3257,51.3257,51.2866,51.2866,28666.0
2024-10-28 11:50:00,52.44,52.45,52.36,52.38,77231.0,51.2964,51.3062,51.2181,51.2377,77231.0
2024-10-28 11:55:00,52.37,52.42,52.37,52.4,28355.0,51.2279,51.2768,51.2279,51.2573,28355.0
2024-10-28 12:00:00,52.41,52.46,52.3,52.3,45294.0,51.267,51.3159,51.1594,51.1594,45294.0
2024-10-28 12:05:00,52.3,52.36,52.3,52.32,64847.0,51.1594,51.2181,51.1594,51.179,64847.0
2024-10-28 12:10:00,52.31,52.39,52.27,52.39,108192.0,51.1692,51.2475,51.1301,51.2475,108192.0
2024-10-28 12:15:00,52.39,52.41,52.35,52.36,38245.0,51.2475,51.267,51.2083,51.2181,38245.0
2024-10-28 12:20:00,52.35,52.39,52.32,52.39,26101.0,51.2083,51.2475,51.179,51.2475,26101.0
2024-10-28 12:25:00,52.39,52.39,52.34,52.34,16003.0,51.2475,51.2475,51.1986,51.1986,16003.0
2024-10-28 12:30:00,52.35,52.37,52.3,52.34,40525.0,51.2083,51.2279,51.1594,51.1986,40525.0
2024-10-28 12:35:00,52.33,52.38,52.31,52.38,61709.0,51.1888,51.2377,51.1692,51.2377,61709.0
2024-10-28 12:40:00,52.38,52.44,52.37,52.42,20874.0,51.2377,51.2964,51.2279,51.2768,20874.0
2024-10-28 12:45:00,52.43,52.43,52.37,52.39,34329.0,51.2866,51.2866,51.2279,51.2475,34329.0
2024-10-28 12:50:00,52.39,52.47,52.38,52.46,64864.0,51.2475,51.3257,51.2377,51.3159,64864.0
2024-10-28 12:55:00,52.46,52.49,52.36,52.4,107270.0,51.3159,51.3453,51.2181,51.2573,107270.0
2024-10-28 13:00:00,52.4,52.43,52.34,52.34,27503.0,51.2573,51.2866,51.1986,51.1986,27503.0
2024-10-28 13:05:00,52.35,52.38,52.3,52.37,40954.0,51.2083,51.2377,51.1594,51.2279,40954.0
2024-10-28 13:10:00,52.38,52.38,52.34,52.36,41514.0,51.2377,51.2377,51.1986,51.2181,41514.0
2024-10-28 13:15:00,52.36,52.37,52.35,52.37,20245.0,51.2181,51.2279,51.2083,51.2279,20245.0
2024-10-28 13:20:00,52.37,52.4,52.35,52.39,16916.0,51.2279,51.2573,51.2083,51.2475,16916.0
2024-10-28 13:25:00,52.38,52.38,52.35,52.36,15088.0,51.2377,51.2377,51.2083,51.2181,15088.0
2024-10-28 13:30:00,52.36,52.4,52.35,52.38,24486.0,51.2181,51.2573,51.2083,51.2377,24486.0
2024-10-28 13:35:00,52.38,52.38,52.33,52.34,8894.0,51.2377,51.2377,51.1888,51.1986,8894.0
2024-10-28 13:40:00,52.33,52.38,52.32,52.38,15414.0,51.1888,51.2377,51.179,51.2377,15414.0
2024-10-28 13:45:00,52.38,52.38,52.34,52.34,28037.0,51.2377,51.2377,51.1986,51.1986,28037.0
2024-10-28 13:50:00,52.35,52.35,52.26,52.28,48990.0,51.2083,51.2083,51.1203,51.1399,48990.0
2024-10-28 13:55:00,52.28,52.3,52.27,52.3,29634.0,51.1399,51.1594,51.1301,51.1594,29634.0
2024-10-28 14:00:00,52.3,52.31,52.25,52.3,29245.0,51.1594,51.1692,51.1105,51.1594,29245.0
2024-10-28 14:05:00,52.3,52.35,52.29,52.33,29204.0,51.1594,51.2083,51.1497,51.1888,29204.0
2024-10-28 14:10:00,52.33,52.35,52.3,52.31,29033.0,51.1888,51.2083,51.1594,51.1692,29033.0
2024-10-28 14:15:00,52.3,52.31,52.25,52.26,27077.0,51.1594,51.1692,51.1105,51.1203,27077.0
2024-10-28 14:20:00,52.26,52.27,52.23,52.25,24167.0,51.1203,51.1301,51.091,51.1105,24167.0
2024-10-28 14:25:00,52.24,52.27,52.24,52.27,24244.0,51.1007,51.1301,51.1007,51.1301,24244.0
2024-10-28 14:30:00,52.27,52.28,52.25,52.27,27795.0,51.1301,51.1399,51.1105,51.1301,27795.0
2024-10-28 14:35:00,52.26,52.27,52.2,52.27,54340.0,51.1203,51.1301,51.0616,51.1301,54340.0
2024-10-28 14:40:00,52.27,52.28,52.24,52.26,63061.0,51.1301,51.1399,51.1007,51.1203,63061.0
2024-10-28 14:45:00,52.27,52.28,52.24,52.27,34246.0,51.1301,51.1399,51.1007,51.1301,34246.0
2024-10-28 14:50:00,52.28,52.28,52.26,52.26,15297.0,51.1399,51.1399,51.1203,51.1203,15297.0
2024-10-28 14:55:00,52.26,52.29,52.25,52.29,42165.0,51.1203,51.1497,51.1105,51.1497,42165.0
2024-10-28 15:00:00,52.29,52.35,52.27,52.32,75225.0,51.1497,51.2083,51.1301,51.179,75225.0
2024-10-28 15:05:00,52.33,52.35,52.31,52.33,86117.0,51.1888,51.2083,51.1692,51.1888,86117.0
2024-10-28 15:10:00,52.33,52.38,52.33,52.38,38677.0,51.1888,51.2377,51.1888,51.2377,38677.0
2024-10-28 15:15:00,52.38,52.42,52.36,52.4,55486.0,51.2377,51.2768,51.2181,51.2573,55486.0
2024-10-28 15:20:00,52.4,52.46,52.36,52.45,60551.0,51.2573,51.3159,51.2181,51.3062,60551.0
2024-10-28 15:25:00,52.46,52.5,52.45,52.48,58970.0,51.3159,51.3551,51.3062,51.3355,58970.0
2024-10-28 15:30:00,52.49,52.5,52.39,52.45,78336.0,51.3453,51.3551,51.2475,51.3062,78336.0
2024-10-28 15:35:00,52.45,52.52,52.44,52.48,69812.0,51.3062,51.3746,51.2964,51.3355,69812.0
2024-10-28 15:40:00,52.47,52.56,52.47,52.55,119672.0,51.3257,51.4138,51.3257,51.404,119672.0
2024-10-28 15:45:00,52.55,52.71,52.55,52.69,200257.0,51.404,51.5605,51.404,51.5409,200257.0
2024-10-28 15:50:00,52.69,52.69,52.61,52.67,205078.0,51.5409,51.5409,51.4627,51.5214,205078.0
2024-10-28 15:55:00,52.68,52.72,52.62,52.64,490488.0,51.5311,51.5703,51.4725,51.492,490488.0
2024-10-29 09:30:00,52.34,52.51,52.14,52.41,183901.0,51.1986,51.3649,51.0029,51.267,183901.0
2024-10-29 09:35:00,52.41,52.44,52.17,52.29,61252.0,51.267,51.2964,51.0323,51.1497,61252.0
2024-10-29 09:40:00,52.27,52.44,52.18,52.43,57823.0,51.1301,51.2964,51.0421,51.2866,57823.0
2024-10-29 09:45:00,52.41,52.49,52.35,52.43,34518.0,51.267,51.3453,51.2083,51.2866,34518.0
2024-10-29 09:50:00,52.43,52.5,52.4,52.49,41515.0,51.2866,51.3551,51.2573,51.3453,41515.0
2024-10-29 09:55:00,52.48,52.54,52.45,52.46,26003.0,51.3355,51.3942,51.3062,51.3159,26003.0
2024-10-29 10:00:00,52.45,52.51,52.4,52.47,62483.0,51.3062,51.3649,51.2573,51.3257,62483.0
2024-10-29 10:05:00,52.47,52.52,52.35,52.38,58776.0,51.3257,51.3746,51.2083,51.2377,58776.0
2024-10-29 10:10:00,52.38,52.47,52.3,52.31,94526.0,51.2377,51.3257,51.1594,51.1692,94526.0
2024-10-29 10:15:00,52.32,52.34,52.26,52.27,33247.0,51.179,51.1986,51.1203,51.1301,33247.0
2024-10-29 10:20:00,52.26,52.42,52.21,52.41,65612.0,51.1203,51.2768,51.0714,51.267,65612.0
2024-10-29 10:25:00,52.41,52.46,52.35,52.45,56661.0,51.267,51.3159,51.2083,51.3062,56661.0
2024-10-29 10:30:00,52.45,52.54,52.36,52.5,97609.0,51.3062,51.3942,51.2181,51.3551,97609.0
2024-10-29 10:35:00,52.49,52.67,52.49,52.67,38761.0,51.3453,51.5214,51.3453,51.5214,38761.0
2024-10-29 10:40:00,52.65,52.66,52.58,52.64,41876.0,51.5018,51.5116,51.4333,51.492,41876.0
2024-10-29 10:45:00,52.64,52.64,52.56,52.62,76688.0,51.492,51.492,51.4138,51.4725,76688.0
2024-10-29 10:50:00,52.62,52.67,52.61,52.67,70746.0,51.4725,51.5214,51.4627,51.5214,70746.0
2024-10-29 10:55:00,52.67,52.74,52.6,52.6,80469.0,51.5214,51.5898,51.4529,51.4529,80469.0
2024-10-29 11:00:00,52.61,52.64,52.51,52.53,43197.0,51.4627,51.492,51.3649,51.3844,43197.0
2024-10-29 11:05:00,52.53,52.56,52.41,52.48,46012.0,51.3844,51.4138,51.267,51.3355,46012.0
2024-10-29 11:10:00,52.48,52.49,52.38,52.48,35554.0,51.3355,51.3453,51.2377,51.3355,35554.0
2024-10-29 11:15:00,52.48,52.53,52.43,52.44,50347.0,51.3355,51.3844,51.2866,51.2964,50347.0
2024-10-29 11:20:00,52.44,52.47,52.43,52.45,27949.0,51.2964,51.3257,51.2866,51.3062,27949.0
2024-10-29 11:25:00,52.45,52.46,52.43,52.45,28693.0,51.3062,51.3159,51.2866,51.3062,28693.0
2024-10-29 11:30:00,52.45,52.51,52.44,52.48,28786.0,51.3062,51.3649,51.2964,51.3355,28786.0
2024-10-29 11:35:00,52.48,52.53,52.44,52.53,17595.0,51.3355,51.3844,51.2964,51.3844,17595.0
2024-10-29 11:40:00,52.53,52.56,52.52,52.53,13332.0,51.3844,51.4138,51.3746,51.3844,13332.0
2024-10-29 11:45:00,52.53,52.53,52.45,52.46,19477.0,51.3844,51.3844,51.3062,51.3159,19477.0
2024-10-29 11:50:00,52.46,52.5,52.45,52.5,28949.0,51.3159,51.3551,51.3062,51.3551,28949.0
2024-10-29 11:55:00,52.5,52.52,52.46,52.48,32172.0,51.3551,51.3746,51.3159,51.3355,32172.0
2024-10-29 12:00:00,52.48,52.52,52.47,52.51,49742.0,51.3355,51.3746,51.3257,51.3649,49742.0
2024-10-29 12:05:00,52.51,52.52,52.5,52.5,26148.0,51.3649,51.3746,51.3551,51.3551,26148.0
2024-10-29 12:10:00,52.51,52.61,52.5,52.59,67742.0,51.3649,51.4627,51.3551,51.4431,67742.0
2024-10-29 12:15:00,52.59,52.66,52.54,52.6,56348.0,51.4431,51.5116,51.3942,51.4529,56348.0
2024-10-29 12:20:00,52.6,52.62,52.55,52.62,48278.0,51.4529,51.4725,51.404,51.4725,48278.0
2024-10-29 12:25:00,52.62,52.7,52.62,52.66,67867.0,51.4725,51.5507,51.4725,51.5116,67867.0
2024-10-29 12:30:00,52.66,52.66,52.58,52.6,36474.0,51.5116,51.5116,51.4333,51.4529,36474.0
2024-10-29 12:35:00,52.61,52.61,52.48,52.53,157970.0,51.4627,51.4627,51.3355,51.3844,157970.0
2024-10-29 12:40:00,52.52,52.55,52.49,52.5,113511.0,51.3746,51.404,51.3453,51.3551,113511.0
2024-10-29 12:45:00,52.5,52.57,52.49,52.55,27324.0,51.3551,51.4235,51.3453,51.404,27324.0
2024-10-29 12:50:00,52.54,52.59,52.52,52.54,31028.0,51.3942,51.4431,51.3746,51.3942,31028.0
2024-10-29 12:55:00,52.53,52.55,52.51,52.54,19872.0,51.3844,51.404,51.3649,51.3942,19872.0
2024-10-29 13:00:00,52.53,52.58,52.53,52.53,23348.0,51.3844,51.4333,51.3844,51.3844,23348.0
2024-10-29 13:05:00,52.53,52.53,52.51,52.52,35009.0,51.3844,51.3844,51.3649,51.3746,35009.0
2024-10-29 13:10:00,52.52,52.54,52.5,52.53,71705.0,51.3746,51.3942,51.3551,51.3844,71705.0
2024-10-29 13:15:00,52.53,52.53,52.5,52.52,32871.0,51.3844,51.3844,51.3551,51.3746,32871.0
2024-10-29 13:20:00,52.52,52.53,52.49,52.52,41177.0,51.3746,51.3844,51.3453,51.3746,41177.0
2024-10-29 13:25:00,52.52,52.53,52.49,52.52,34039.0,51.3746,51.3844,51.3453,51.3746,34039.0
2024-10-29 13:30:00,52.52,52.53,52.49,52.52,67836.0,51.3746,51.3844,51.3453,51.3746,67836.0
2024-10-29 13:35:00,52.52,52.52,52.49,52.5,53913.0,51.3746,51.3746,51.3453,51.3551,53913.0
2024-10-29 13:40:00,52.5,52.51,52.49,52.5,34616.0,51.3551,51.3649,51.3453,51.3551,34616.0
2024-10-29 13:45:00,52.5,52.51,52.48,52.5,78267.0,51.3551,51.3649,51.3355,51.3551,78267.0
2024-10-29 13:50:00,52.5,52.52,52.49,52.52,74304.0,51.3551,51.3746,51.3453,51.3746,74304.0
2024-10-29 13:55:00,52.52,52.53,52.48,52.48,27441.0,51.3746,51.3844,51.3355,51.3355,27441.0
2024-10-29 14:00:00,52.48,52.53,52.48,52.52,39793.0,51.3355,51.3844,51.3355,51.3746,39793.0
2024-10-29 14:05:00,52.52,52.57,52.51,52.53,79018.0,51.3746,51.4235,51.3649,51.3844,79018.0
2024-10-29 14:10:00,52.54,52.54,52.46,52.46,38711.0,51.3942,51.3942,51.3159,51.3159,38711.0
2024-10-29 14:15:00,52.47,52.47,52.41,52.43,43684.0,51.3257,51.3257,51.267,51.2866,43684.0
2024-10-29 14:20:00,52.43,52.45,52.35,52.43,43276.0,51.2866,51.3062,51.2083,51.2866,43276.0
2024-10-29 14:25:00,52.43,52.48,52.42,52.48,46700.0,51.2866,51.3355,51.2768,51.3355,46700.0
2024-10-29 14:30:00,52.48,52.51,52.48,52.5,37424.0,51.3355,51.3649,51.3355,51.3551,37424.0
2024-10-29 14:35:00,52.5,52.54,52.49,52.53,41356.0,51.3551,51.3942,51.3453,51.3844,41356.0
2024-10-29 14:40:00,52.53,52.53,52.49,52.51,29359.0,51.3844,51.3844,51.3453,51.3649,29359.0
2024-10-29 14:45:00,52.52,52.54,52.51,52.54,32841.0,51.3746,51.3942,51.3649,51.3942,32841.0
2024-10-29 14:50:00,52.54,52.59,52.5,52.59,97563.0,51.3942,51.4431,51.3551,51.4431,97563.0
2024-10-29 14:55:00,52.59,52.6,52.55,52.57,67884.0,51.4431,51.4529,51.404,51.4235,67884.0
2024-10-29 15:00:00,52.57,52.61,52.57,52.59,48782.0,51.4235,51.4627,51.4235,51.4431,48782.0
2024-10-29 15:05:00,52.59,52.61,52.55,52.61,90482.0,51.4431,51.4627,51.404,51.4627,90482.0
2024-10-29 15:10:00,52.61,52.61,52.58,52.61,125744.0,51.4627,51.4627,51.4333,51.4627,125744.0
2024-10-29 15:15:00,52.61,52.66,52.6,52.64,113468.0,51.4627,51.5116,51.4529,51.492,113468.0
2024-10-29 15:20:00,52.64,52.65,52.59,52.61,65890.0,51.492,51.5018,51.4431,51.4627,65890.0
2024-10-29 15:25:00,52.61,52.62,52.57,52.61,161085.0,51.4627,51.4725,51.4235,51.4627,161085.0
2024-10-29 15:30:00,52.61,52.63,52.59,52.61,116330.0,51.4627,51.4822,51.4431,51.4627,116330.0
2024-10-29 15:35:00,52.6,52.63,52.59,52.61,110589.0,51.4529,51.4822,51.4431,51.4627,110589.0
2024-10-29 15:40:00,52.61,52.61,52.51,52.53,127415.0,51.4627,51.4627,51.3649,51.3844,127415.0
2024-10-29 15:45:00,52.53,52.59,52.5,52.58,185740.0,51.3844,51.4431,51.3551,51.4333,185740.0
2024-10-29 15:50:00,52.57,52.59,52.46,52.47,238729.0,51.4235,51.4431,51.3159,51.3257,238729.0
2024-10-29 15:55:00,52.47,52.55,52.42,52.52,627791.0,51.3257,51.404,51.2768,51.3746,627791.0
2024-10-30 09:30:00,52.5,52.73,52.29,52.49,162508.0,51.3551,51.5801,51.1497,51.3453,162508.0
2024-10-30 09:35:00,52.48,52.63,52.37,52.57,57010.0,51.3355,51.4822,51.2279,51.4235,57010.0
2024-10-30 09:40:00,52.55,52.68,52.45,52.67,53473.0,51.404,51.5311,51.3062,51.5214,53473.0
2024-10-30 09:45:00,52.68,52.68,52.48,52.56,64469.0,51.5311,51.5311,51.3355,51.4138,64469.0
2024-10-30 09:50:00,52.56,52.56,52.4,52.43,66515.0,51.4138,51.4138,51.2573,51.2866,66515.0
2024-10-30 09:55:00,52.43,52.53,52.41,52.51,58589.0,51.2866,51.3844,51.267,51.3649,58589.0
2024-10-30 10:00:00,52.52,52.57,52.36,52.41,80240.0,51.3746,51.4235,51.2181,51.267,80240.0
2024-10-30 10:05:00,52.41,52.51,52.39,52.5,92275.0,51.267,51.3649,51.2475,51.3551,92275.0
2024-10-30 10:10:00,52.49,52.66,52.46,52.65,78731.0,51.3453,51.5116,51.3159,51.5018,78731.0
2024-10-30 10:15:00,52.65,52.71,52.58,52.64,62164.0,51.5018,51.5605,51.4333,51.492,62164.0
2024-10-30 10:20:00,52.63,52.66,52.55,52.62,120046.0,51.4822,51.5116,51.404,51.4725,120046.0
2024-10-30 10:25:00,52.62,52.66,52.58,52.64,38898.0,51.4725,51.5116,51.4333,51.492,38898.0
2024-10-30 10:30:00,52.64,52.77,52.63,52.76,65235.0,51.492,51.6192,51.4822,51.6094,65235.0
2024-10-30 10:35:00,52.77,52.81,52.74,52.74,123027.0,51.6192,51.6583,51.5898,51.5898,123027.0
2024-10-30 10:40:00,52.75,52.83,52.72,52.82,95283.0,51.5996,51.6779,51.5703,51.6681,95283.0
2024-10-30 10:45:00,52.81,52.86,52.74,52.75,128975.0,51.6583,51.7072,51.5898,51.5996,128975.0
2024-10-30 10:50:00,52.75,52.81,52.67,52.79,111808.0,51.5996,51.6583,51.5214,51.6387,111808.0
2024-10-30 10:55:00,52.78,52.87,52.76,52.8,151289.0,51.629,51.717,51.6094,51.6485,151289.0
2024-10-30 11:00:00,52.81,52.84,52.79,52.84,62844.0,51.6583,51.6877,51.6387,51.6877,62844.0
2024-10-30 11:05:00,52.84,52.93,52.8,52.91,88528.0,51.6877,51.7757,51.6485,51.7561,88528.0
2024-10-30 11:10:00,52.91,52.96,52.87,52.93,54468.0,51.7561,51.805,51.717,51.7757,54468.0
2024-10-30 11:15:00,52.93,53.0,52.9,52.97,84241.0,51.7757,51.8442,51.7464,51.8148,84241.0
2024-10-30 11:20:00,52.97,53.12,52.92,53.11,135009.0,51.8148,51.9616,51.7659,51.9518,135009.0
2024-10-30 11:25:00,53.11,53.12,53.05,53.11,222172.0,51.9518,51.9616,51.8931,51.9518,222172.0
2024-10-30 11:30:00,53.11,53.11,52.96,53.03,75249.0,51.9518,51.9518,51.805,51.8735,75249.0
2024-10-30 11:35:00,53.02,53.11,53.01,53.11,70108.0,51.8637,51.9518,51.854,51.9518,70108.0
2024-10-30 11:40:00,53.11,53.15,53.09,53.13,85677.0,51.9518,51.9909,51.9322,51.9713,85677.0
2024-10-30 11:45:00,53.13,53.14,53.04,53.05,88033.0,51.9713,51.9811,51.8833,51.8931,88033.0
2024-10-30 11:50:00,53.05,53.08,52.94,52.94,58192.0,51.8931,51.9224,51.7855,51.7855,58192.0
2024-10-30 11:55:00,52.94,52.98,52.85,52.87,65587.0,51.7855,51.8246,51.6974,51.717,65587.0
2024-10-30 12:00:00,52.87,52.89,52.81,52.82,33649.0,51.717,51.7366,51.6583,51.6681,33649.0
2024-10-30 12:05:00,52.82,52.83,52.67,52.68,51555.0,51.6681,51.6779,51.5214,51.5311,51555.0
2024-10-30 12:10:00,52.69,52.77,52.63,52.76,84748.0,51.5409,51.6192,51.4822,51.6094,84748.0
2024-10-30 12:15:00,52.76,52.8,52.71,52.76,55685.0,51.6094,51.6485,51.5605,51.6094,55685.0
2024-10-30 12:20:00,52.76,52.76,52.68,52.68,26248.0,51.6094,51.6094,51.5311,51.5311,26248.0
2024-10-30 12:25:00,52.69,52.69,52.55,52.6,68234.0,51.5409,51.5409,51.404,51.4529,68234.0
2024-10-30 12:30:00,52.6,52.61,52.54,52.55,46429.0,51.4529,51.4627,51.3942,51.404,46429.0
2024-10-30 12:35:00,52.55,52.6,52.52,52.57,105277.0,51.404,51.4529,51.3746,51.4235,105277.0
2024-10-30 12:40:00,52.56,52.57,52.52,52.55,39667.0,51.4138,51.4235,51.3746,51.404,39667.0
2024-10-30 12:45:00,52.55,52.6,52.51,52.57,34426.0,51.404,51.4529,51.3649,51.4235,34426.0
2024-10-30 12:50:00,52.58,52.58,52.46,52.48,62754.0,51.4333,51.4333,51.3159,51.3355,62754.0
2024-10-30 12:55:00,52.48,52.51,52.46,52.48,39227.0,51.3355,51.3649,51.3159,51.3355,39227.0
2024-10-30 13:00:00,52.48,52.52,52.42,52.44,46736.0,51.3355,51.3746,51.2768,51.2964,46736.0
2024-10-30 13:05:00,52.44,52.49,52.43,52.48,27185.0,51.2964,51.3453,51.2866,51.3355,27185.0
2024-10-30 13:10:00,52.48,52.49,52.45,52.48,32581.0,51.3355,51.3453,51.3062,51.3355,32581.0
2024-10-30 13:15:00,52.47,52.49,52.43,52.44,28494.0,51.3257,51.3453,51.2866,51.2964,28494.0
2024-10-30 13:20:00,52.44,52.44,52.37,52.39,44720.0,51.2964,51.2964,51.2279,51.2475,44720.0
2024-10-30 13:25:00,52.39,52.48,52.38,52.45,31756.0,51.2475,51.3355,51.2377,51.3062,31756.0
2024-10-30 13:30:00,52.45,52.45,52.38,52.4,47777.0,51.3062,51.3062,51.2377,51.2573,47777.0
2024-10-30 13:35:00,52.4,52.45,52.37,52.44,53969.0,51.2573,51.3062,51.2279,51.2964,53969.0
2024-10-30 13:40:00,52.43,52.44,52.4,52.43,25802.0,51.2866,51.2964,51.2573,51.2866,25802.0
2024-10-30 13:45:00,52.42,52.43,52.38,52.41,62243.0,51.2768,51.2866,51.2377,51.267,62243.0
2024-10-30 13:50:00,52.41,52.46,52.39,52.46,42145.0,51.267,51.3159,51.2475,51.3159,42145.0
2024-10-30 13:55:00,52.46,52.51,52.45,52.46,75765.0,51.3159,51.3649,51.3062,51.3159,75765.0
2024-10-30 14:00:00,52.46,52.54,52.43,52.54,45200.0,51.3159,51.3942,51.2866,51.3942,45200.0
2024-10-30 14:05:00,52.54,52.6,52.51,52.56,57089.0,51.3942,51.4529,51.3649,51.4138,57089.0
2024-10-30 14:10:00,52.56,52.62,52.56,52.61,24666.0,51.4138,51.4725,51.4138,51.4627,24666.0
2024-10-30 14:15:00,52.61,52.69,52.6,52.66,58676.0,51.4627,51.5409,51.4529,51.5116,58676.0
2024-10-30 14:20:00,52.66,52.74,52.64,52.74,66741.0,51.5116,51.5898,51.492,51.5898,66741.0
2024-10-30 14:25:00,52.74,52.75,52.69,52.72,66142.0,51.5898,51.5996,51.5409,51.5703,66142.0
2024-10-30 14:30:00,52.73,52.76,52.69,52.72,42635.0,51.5801,51.6094,51.5409,51.5703,42635.0
2024-10-30 14:35:00,52.72,52.76,52.7,52.72,31872.0,51.5703,51.6094,51.5507,51.5703,31872.0
2024-10-30 14:40:00,52.72,52.72,52.63,52.66,44572.0,51.5703,51.5703,51.4822,51.5116,44572.0
2024-10-30 14:45:00,52.66,52.67,52.62,52.66,40369.0,51.5116,51.5214,51.4725,51.5116,40369.0
2024-10-30 14:50:00,52.67,52.68,52.64,52.67,38280.0,51.5214,51.5311,51.492,51.5214,38280.0
2024-10-30 14:55:00,52.67,52.73,52.67,52.73,41977.0,51.5214,51.5801,51.5214,51.5801,41977.0
2024-10-30 15:00:00,52.73,52.73,52.65,52.69,42162.0,51.5801,51.5801,51.5018,51.5409,42162.0
2024-10-30 15:05:00,52.69,52.7,52.64,52.66,42456.0,51.5409,51.5507,51.492,51.5116,42456.0
2024-10-30 15:10:00,52.66,52.7,52.62,52.63,139824.0,51.5116,51.5507,51.4725,51.4822,139824.0
2024-10-30 15:15:00,52.63,52.65,52.61,52.62,43564.0,51.4822,51.5018,51.4627,51.4725,43564.0
2024-10-30 15:20:00,52.61,52.65,52.61,52.65,44984.0,51.4627,51.5018,51.4627,51.5018,44984.0
2024-10-30 15:25:00,52.65,52.66,52.58,52.6,61143.0,51.5018,51.5116,51.4333,51.4529,61143.0
2024-10-30 15:30:00,52.59,52.67,52.59,52.64,70941.0,51.4431,51.5214,51.4431,51.492,70941.0
2024-10-30 15:35:00,52.64,52.65,52.59,52.62,61149.0,51.492,51.5018,51.4431,51.4725,61149.0
2024-10-30 15:40:00,52.62,52.62,52.54,52.55,92675.0,51.4725,51.4725,51.3942,51.404,92675.0
2024-10-30 15:45:00,52.55,52.63,52.53,52.63,112920.0,51.404,51.4822,51.3844,51.4822,112920.0
2024-10-30 15:50:00,52.63,52.7,52.57,52.7,175095.0,51.4822,51.5507,51.4235,51.5507,175095.0
2024-10-30 15:55:00,52.7,52.77,52.5,52.7,882221.0,51.5507,51.6192,51.3551,51.5507,882221.0
2024-10-31 09:30:00,53.8,55.19,53.56,55.1,1108962.0,52.6267,53.9864,52.392,53.8984,1108962.0
2024-10-31 09:35:00,55.13,55.89,55.01,55.85,706280.0,53.9277,54.6711,53.8103,54.632,706280.0
2024-10-31 09:40:00,55.89,56.2,55.76,55.84,510652.0,54.6711,54.9744,54.544,54.6222,510652.0
2024-10-31 09:45:00,55.83,56.0,55.35,55.35,418602.0,54.6125,54.7787,54.1429,54.1429,418602.0
2024-10-31 09:50:00,55.37,55.67,55.23,55.25,454250.0,54.1625,54.4559,54.0255,54.0451,454250.0
2024-10-31 09:55:00,55.29,55.58,54.9,55.48,363145.0,54.0842,54.3679,53.7027,54.2701,363145.0
2024-10-31 10:00:00,55.5,55.67,55.23,55.63,248496.0,54.2896,54.4559,54.0255,54.4168,248496.0
2024-10-31 10:05:00,55.66,55.66,55.27,55.46,171565.0,54.4462,54.4462,54.0647,54.2505,171565.0
2024-10-31 10:10:00,55.45,55.46,55.11,55.3,212559.0,54.2407,54.2505,53.9082,54.094,212559.0
2024-10-31 10:15:00,55.31,55.35,55.18,55.3,182185.0,54.1038,54.1429,53.9766,54.094,182185.0
2024-10-31 10:20:00,55.3,55.53,55.15,55.46,211400.0,54.094,54.319,53.9473,54.2505,211400.0
2024-10-31 10:25:00,55.46,55.46,54.98,55.2,222566.0,54.2505,54.2505,53.781,53.9962,222566.0
2024-10-31 10:30:00,55.2,55.25,55.08,55.11,163176.0,53.9962,54.0451,53.8788,53.9082,163176.0
2024-10-31 10:35:00,55.12,55.16,54.77,54.77,221692.0,53.9179,53.9571,53.5756,53.5756,221692.0
2024-10-31 10:40:00,54.76,54.77,54.44,54.57,273359.0,53.5658,53.5756,53.2528,53.3799,273359.0
2024-10-31 10:45:00,54.58,54.96,54.47,54.94,175481.0,53.3897,53.7614,53.2821,53.7419,175481.0
2024-10-31 10:50:00,54.94,55.15,54.83,55.02,91852.0,53.7419,53.9473,53.6343,53.8201,91852.0
2024-10-31 10:55:00,55.02,55.14,54.93,55.07,91311.0,53.8201,53.9375,53.7321,53.869,91311.0
2024-10-31 11:00:00,55.06,55.11,54.74,54.84,80300.0,53.8592,53.9082,53.5462,53.644,80300.0
2024-10-31 11:05:00,54.83,54.87,54.73,54.77,95687.0,53.6343,53.6734,53.5364,53.5756,95687.0
2024-10-31 11:10:00,54.77,54.88,54.74,54.82,78810.0,53.5756,53.6832,53.5462,53.6245,78810.0
2024-10-31 11:15:00,54.8,54.95,54.71,54.86,85011.0,53.6049,53.7516,53.5169,53.6636,85011.0
2024-10-31 11:20:00,54.86,54.86,54.71,54.76,68654.0,53.6636,53.6636,53.5169,53.5658,68654.0
2024-10-31 11:25:00,54.77,54.82,54.67,54.71,69314.0,53.5756,53.6245,53.4777,53.5169,69314.0
2024-10-31 11:30:00,54.71,54.73,54.57,54.66,64652.0,53.5169,53.5364,53.3799,53.468,64652.0
2024-10-31 11:35:00,54.65,54.69,54.59,54.66,47066.0,53.4582,53.4973,53.3995,53.468,47066.0
2024-10-31 11:40:00,54.66,54.77,54.65,54.75,52994.0,53.468,53.5756,53.4582,53.556,52994.0
2024-10-31 11:45:00,54.76,54.79,54.59,54.66,77030.0,53.5658,53.5951,53.3995,53.468,77030.0
2024-10-31 11:50:00,54.66,54.72,54.53,54.59,78140.0,53.468,53.5267,53.3408,53.3995,78140.0
2024-10-31 11:55:00,54.58,54.62,54.45,54.61,101471.0,53.3897,53.4288,53.2625,53.4191,101471.0
2024-10-31 12:00:00,54.6,54.71,54.5,54.52,72105.0,53.4093,53.5169,53.3115,53.331,72105.0
2024-10-31 12:05:00,54.52,54.54,54.47,54.5,59274.0,53.331,53.3506,53.2821,53.3115,59274.0
2024-10-31 12:10:00,54.5,54.57,54.44,54.48,66889.0,53.3115,53.3799,53.2528,53.2919,66889.0
2024-10-31 12:15:00,54.48,54.5,54.38,54.47,57252.0,53.2919,53.3115,53.1941,53.2821,57252.0
2024-10-31 12:20:00,54.47,54.51,54.32,54.39,74518.0,53.2821,53.3212,53.1354,53.2039,74518.0
2024-10-31 12:25:00,54.39,54.49,54.33,54.41,74857.0,53.2039,53.3017,53.1452,53.2234,74857.0
2024-10-31 12:30:00,54.4,54.4,54.19,54.2,96358.0,53.2136,53.2136,53.0082,53.018,96358.0
2024-10-31 12:35:00,54.19,54.26,54.11,54.22,77083.0,53.0082,53.0767,52.93,53.0376,77083.0
2024-10-31 12:40:00,54.22,54.32,54.18,54.29,74032.0,53.0376,53.1354,52.9984,53.106,74032.0
2024-10-31 12:45:00,54.29,54.43,54.28,54.41,46282.0,53.106,53.243,53.0963,53.2234,46282.0
2024-10-31 12:50:00,54.43,54.51,54.41,54.5,48192.0,53.243,53.3212,53.2234,53.3115,48192.0
2024-10-31 12:55:00,54.5,54.64,54.48,54.64,69179.0,53.3115,53.4484,53.2919,53.4484,69179.0
2024-10-31 13:00:00,54.64,54.72,54.61,54.7,54043.0,53.4484,53.5267,53.4191,53.5071,54043.0
2024-10-31 13:05:00,54.7,54.75,54.57,54.68,98573.0,53.5071,53.556,53.3799,53.4875,98573.0
2024-10-31 13:10:00,54.67,54.72,54.65,54.68,64649.0,53.4777,53.5267,53.4582,53.4875,64649.0
2024-10-31 13:15:00,54.67,54.82,54.67,54.82,35870.0,53.4777,53.6245,53.4777,53.6245,35870.0
2024-10-31 13:20:00,54.82,54.96,54.78,54.88,348460.0,53.6245,53.7614,53.5854,53.6832,348460.0
2024-10-31 13:25:00,54.88,54.98,54.84,54.93,192129.0,53.6832,53.781,53.644,53.7321,192129.0
2024-10-31 13:30:00,54.92,54.92,54.7,54.8,83364.0,53.7223,53.7223,53.5071,53.6049,83364.0
2024-10-31 13:35:00,54.8,54.82,54.64,54.66,63271.0,53.6049,53.6245,53.4484,53.468,63271.0
2024-10-31 13:40:00,54.66,54.76,54.64,54.74,44935.0,53.468,53.5658,53.4484,53.5462,44935.0
2024-10-31 13:45:00,54.73,54.76,54.68,54.74,52327.0,53.5364,53.5658,53.4875,53.5462,52327.0
2024-10-31 13:50:00,54.73,54.76,54.69,54.76,77773.0,53.5364,53.5658,53.4973,53.5658,77773.0
2024-10-31 13:55:00,54.76,54.94,54.73,54.91,43760.0,53.5658,53.7419,53.5364,53.7125,43760.0
2024-10-31 14:00:00,54.91,54.94,54.76,54.79,94786.0,53.7125,53.7419,53.5658,53.5951,94786.0
2024-10-31 14:05:00,54.8,55.11,54.78,55.11,91254.0,53.6049,53.9082,53.5854,53.9082,91254.0
2024-10-31 14:10:00,55.11,55.11,55.03,55.05,44240.0,53.9082,53.9082,53.8299,53.8495,44240.0
2024-10-31 14:15:00,55.05,55.14,55.04,55.11,45972.0,53.8495,53.9375,53.8397,53.9082,45972.0
2024-10-31 14:20:00,55.11,55.29,55.11,55.26,114082.0,53.9082,54.0842,53.9082,54.0549,114082.0
2024-10-31 14:25:00,55.26,55.36,55.21,55.29,88676.0,54.0549,54.1527,54.006,54.0842,88676.0
2024-10-31 14:30:00,55.28,55.28,55.09,55.1,168723.0,54.0744,54.0744,53.8886,53.8984,168723.0
2024-10-31 14:35:00,55.1,55.25,55.05,55.09,118389.0,53.8984,54.0451,53.8495,53.8886,118389.0
2024-10-31 14:40:00,55.1,55.26,55.09,55.25,115294.0,53.8984,54.0549,53.8886,54.0451,115294.0
2024-10-31 14:45:00,55.25,55.3,55.14,55.18,47195.0,54.0451,54.094,53.9375,53.9766,47195.0
2024-10-31 14:50:00,55.18,55.3,55.14,55.27,48074.0,53.9766,54.094,53.9375,54.0647,48074.0
2024-10-31 14:55:00,55.27,55.47,55.26,55.46,80473.0,54.0647,54.2603,54.0549,54.2505,80473.0
2024-10-31 15:00:00,55.46,55.52,55.37,55.48,124983.0,54.2505,54.3092,54.1625,54.2701,124983.0
2024-10-31 15:05:00,55.48,55.55,55.36,55.55,121212.0,54.2701,54.3386,54.1527,54.3386,121212.0
2024-10-31 15:10:00,55.55,55.55,55.41,55.51,101427.0,54.3386,54.3386,54.2016,54.2994,101427.0
2024-10-31 15:15:00,55.52,55.63,55.5,55.63,116001.0,54.3092,54.4168,54.2896,54.4168,116001.0
2024-10-31 15:20:00,55.63,55.65,55.51,55.61,132120.0,54.4168,54.4364,54.2994,54.3973,132120.0
2024-10-31 15:25:00,55.61,55.71,55.6,55.71,152299.0,54.3973,54.4951,54.3875,54.4951,152299.0
2024-10-31 15:30:00,55.71,55.81,55.61,55.68,167430.0,54.4951,54.5929,54.3973,54.4657,167430.0
2024-10-31 15:35:00,55.68,55.76,55.65,55.66,104899.0,54.4657,54.544,54.4364,54.4462,104899.0
2024-10-31 15:40:00,55.67,55.84,55.65,55.83,126553.0,54.4559,54.6222,54.4364,54.6125,126553.0
2024-10-31 15:45:00,55.83,55.97,55.82,55.95,188149.0,54.6125,54.7494,54.6027,54.7298,188149.0
2024-10-31 15:50:00,55.95,55.97,55.83,55.95,299138.0,54.7298,54.7494,54.6125,54.7298,299138.0
2024-10-31 15:55:00,55.95,55.97,55.71,55.76,714091.0,54.7298,54.7494,54.4951,54.544,714091.0
2024-11-01 09:30:00,55.88,55.9,54.99,55.07,495158.0,54.6614,54.6809,53.7908,53.869,495158.0
2024-11-01 09:35:00,55.07,55.25,54.85,55.16,152015.0,53.869,54.0451,53.6538,53.9571,152015.0
2024-11-01 09:40:00,55.17,55.26,55.03,55.18,50255.0,53.9668,54.0549,53.8299,53.9766,50255.0
2024-11-01 09:45:00,55.18,55.22,54.91,55.17,342407.0,53.9766,54.0158,53.7125,53.9668,342407.0
2024-11-01 09:50:00,55.19,55.2,54.82,54.87,89296.0,53.9864,53.9962,53.6245,53.6734,89296.0
2024-11-01 09:55:00,54.87,54.93,54.73,54.77,89357.0,53.6734,53.7321,53.5364,53.5756,89357.0
2024-11-01 10:00:00,54.77,54.85,54.63,54.71,95262.0,53.5756,53.6538,53.4386,53.5169,95262.0
2024-11-01 10:05:00,54.71,54.82,54.62,54.81,191060.0,53.5169,53.6245,53.4288,53.6147,191060.0
2024-11-01 10:10:00,54.81,54.85,54.54,54.72,205788.0,53.6147,53.6538,53.3506,53.5267,205788.0
2024-11-01 10:15:00,54.7,54.81,54.38,54.53,138738.0,53.5071,53.6147,53.1941,53.3408,138738.0
2024-11-01 10:20:00,54.52,54.65,54.5,54.58,86818.0,53.331,53.4582,53.3115,53.3897,86818.0
2024-11-01 10:25:00,54.57,54.64,54.51,54.63,138818.0,53.3799,53.4484,53.3212,53.4386,138818.0
2024-11-01 10:30:00,54.63,54.72,54.59,54.65,54363.0,53.4386,53.5267,53.3995,53.4582,54363.0
2024-11-01 10:35:00,54.65,54.88,54.6,54.83,95429.0,53.4582,53.6832,53.4093,53.6343,95429.0
2024-11-01 10:40:00,54.82,54.9,54.79,54.86,99840.0,53.6245,53.7027,53.5951,53.6636,99840.0
2024-11-01 10:45:00,54.86,54.99,54.84,54.98,92496.0,53.6636,53.7908,53.644,53.781,92496.0
2024-11-01 10:50:00,54.98,55.17,54.87,55.17,115110.0,53.781,53.9668,53.6734,53.9668,115110.0
2024-11-01 10:55:00,55.17,55.28,55.15,55.21,185343.0,53.9668,54.0744,53.9473,54.006,185343.0
2024-11-01 11:00:00,55.21,55.26,55.16,55.19,117960.0,54.006,54.0549,53.9571,53.9864,117960.0
2024-11-01 11:05:00,55.18,55.35,55.16,55.16,96619.0,53.9766,54.1429,53.9571,53.9571,96619.0
2024-11-01 11:10:00,55.16,55.24,55.1,55.24,93822.0,53.9571,54.0353,53.8984,54.0353,93822.0
2024-11-01 11:15:00,55.24,55.26,55.18,55.23,57725.0,54.0353,54.0549,53.9766,54.0255,57725.0
2024-11-01 11:20:00,55.23,55.25,55.08,55.19,62226.0,54.0255,54.0451,53.8788,53.9864,62226.0
2024-11-01 11:25:00,55.2,55.26,55.14,55.19,58303.0,53.9962,54.0549,53.9375,53.9864,58303.0
2024-11-01 11:30:00,55.2,55.2,55.04,55.1,72816.0,53.9962,53.9962,53.8397,53.8984,72816.0
2024-11-01 11:35:00,55.1,55.23,55.09,55.2,76718.0,53.8984,54.0255,53.8886,53.9962,76718.0
2024-11-01 11:40:00,55.19,55.26,55.17,55.21,78396.0,53.9864,54.0549,53.9668,54.006,78396.0
2024-11-01 11:45:00,55.21,55.25,55.14,55.16,76842.0,54.006,54.0451,53.9375,53.9571,76842.0
2024-11-01 11:50:00,55.16,55.17,54.92,54.93,50443.0,53.9571,53.9668,53.7223,53.7321,50443.0
2024-11-01 11:55:00,54.94,54.98,54.86,54.91,53424.0,53.7419,53.781,53.6636,53.7125,53424.0
2024-11-01 12:00:00,54.91,54.95,54.9,54.91,37861.0,53.7125,53.7516,53.7027,53.7125,37861.0
2024-11-01 12:05:00,54.91,54.92,54.88,54.92,52629.0,53.7125,53.7223,53.6832,53.7223,52629.0
2024-11-01 12:10:00,54.91,54.93,54.87,54.88,39082.0,53.7125,53.7321,53.6734,53.6832,39082.0
2024-11-01 12:15:00,54.87,54.89,54.84,54.85,50677.0,53.6734,53.693,53.644,53.6538,50677.0
2024-11-01 12:20:00,54.85,54.87,54.82,54.86,25331.0,53.6538,53.6734,53.6245,53.6636,25331.0
2024-11-01 12:25:00,54.86,54.87,54.75,54.77,67445.0,53.6636,53.6734,53.556,53.5756,67445.0
2024-11-01 12:30:00,54.77,54.82,54.7,54.79,136043.0,53.5756,53.6245,53.5071,53.5951,136043.0
2024-11-01 12:35:00,54.79,54.8,54.7,54.73,56296.0,53.5951,53.6049,53.5071,53.5364,56296.0
2024-11-01 12:40:00,54.73,54.84,54.72,54.78,102494.0,53.5364,53.644,53.5267,53.5854,102494.0
2024-11-01 12:45:00,54.77,54.86,54.73,54.86,67834.0,53.5756,53.6636,53.5364,53.6636,67834.0
2024-11-01 12:50:00,54.86,54.86,54.75,54.83,38056.0,53.6636,53.6636,53.556,53.6343,38056.0
2024-11-01 12:55:00,54.83,54.87,54.78,54.86,57980.0,53.6343,53.6734,53.5854,53.6636,57980.0
2024-11-01 13:00:00,54.85,54.95,54.85,54.91,93264.0,53.6538,53.7516,53.6538,53.7125,93264.0
2024-11-01 13:05:00,54.91,54.95,54.84,54.86,88509.0,53.7125,53.7516,53.644,53.6636,88509.0
2024-11-01 13:10:00,54.86,54.86,54.76,54.83,90293.0,53.6636,53.6636,53.5658,53.6343,90293.0
2024-11-01 13:15:00,54.83,54.93,54.78,54.93,48340.0,53.6343,53.7321,53.5854,53.7321,48340.0
2024-11-01 13:20:00,54.92,54.94,54.77,54.8,65191.0,53.7223,53.7419,53.5756,53.6049,65191.0
2024-11-01 13:25:00,54.81,54.81,54.71,54.79,48700.0,53.6147,53.6147,53.5169,53.5951,48700.0
2024-11-01 13:30:00,54.79,54.81,54.69,54.72,58807.0,53.5951,53.6147,53.4973,53.5267,58807.0
2024-11-01 13:35:00,54.72,54.72,54.64,54.65,98568.0,53.5267,53.5267,53.4484,53.4582,98568.0
2024-11-01 13:40:00,54.65,54.66,54.62,54.65,50504.0,53.4582,53.468,53.4288,53.4582,50504.0
2024-11-01 13:45:00,54.64,54.65,54.63,54.64,34696.0,53.4484,53.4582,53.4386,53.4484,34696.0
2024-11-01 13:50:00,54.65,54.66,54.56,54.57,81855.0,53.4582,53.468,53.3701,53.3799,81855.0
2024-11-01 13:55:00,54.57,54.58,54.51,54.56,54393.0,53.3799,53.3897,53.3212,53.3701,54393.0
2024-11-01 14:00:00,54.56,54.63,54.51,54.54,83073.0,53.3701,53.4386,53.3212,53.3506,83073.0
2024-11-01 14:05:00,54.55,54.58,54.43,54.44,39218.0,53.3604,53.3897,53.243,53.2528,39218.0
2024-11-01 14:10:00,54.44,54.47,54.43,54.46,26577.0,53.2528,53.2821,53.243,53.2723,26577.0
2024-11-01 14:15:00,54.46,54.49,54.41,54.44,55914.0,53.2723,53.3017,53.2234,53.2528,55914.0
2024-11-01 14:20:00,54.45,54.51,54.41,54.51,35981.0,53.2625,53.3212,53.2234,53.3212,35981.0
2024-11-01 14:25:00,54.51,54.51,54.46,54.47,42023.0,53.3212,53.3212,53.2723,53.2821,42023.0
2024-11-01 14:30:00,54.47,54.47,54.43,54.47,36570.0,53.2821,53.2821,53.243,53.2821,36570.0
2024-11-01 14:35:00,54.47,54.48,54.44,54.48,35385.0,53.2821,53.2919,53.2528,53.2919,35385.0
2024-11-01 14:40:00,54.48,54.56,54.47,54.56,39504.0,53.2919,53.3701,53.2821,53.3701,39504.0
2024-11-01 14:45:00,54.58,54.68,54.57,54.67,70325.0,53.3897,53.4875,53.3799,53.4777,70325.0
2024-11-01 14:50:00,54.67,54.71,54.62,54.63,42838.0,53.4777,53.5169,53.4288,53.4386,42838.0
2024-11-01 14:55:00,54.63,54.8,54.6,54.72,180743.0,53.4386,53.6049,53.4093,53.5267,180743.0
2024-11-01 15:00:00,54.72,54.75,54.71,54.73,46835.0,53.5267,53.556,53.5169,53.5364,46835.0
2024-11-01 15:05:00,54.73,54.75,54.64,54.72,51674.0,53.5364,53.556,53.4484,53.5267,51674.0
2024-11-01 15:10:00,54.73,54.74,54.57,54.64,109120.0,53.5364,53.5462,53.3799,53.4484,109120.0
2024-11-01 15:15:00,54.64,54.65,54.58,54.65,48756.0,53.4484,53.4582,53.3897,53.4582,48756.0
2024-11-01 15:20:00,54.65,54.65,54.59,54.6,49698.0,53.4582,53.4582,53.3995,53.4093,49698.0
2024-11-01 15:25:00,54.6,54.62,54.52,54.59,66062.0,53.4093,53.4288,53.331,53.3995,66062.0
2024-11-01 15:30:00,54.59,54.62,54.5,54.53,81034.0,53.3995,53.4288,53.3115,53.3408,81034.0
2024-11-01 15:35:00,54.53,54.57,54.49,54.5,102958.0,53.3408,53.3799,53.3017,53.3115,102958.0
2024-11-01 15:40:00,54.49,54.53,54.44,54.48,89975.0,53.3017,53.3408,53.2528,53.2919,89975.0
2024-11-01 15:45:00,54.48,54.49,54.38,54.4,128837.0,53.2919,53.3017,53.1941,53.2136,128837.0
2024-11-01 15:50:00,54.39,54.4,54.22,54.26,220294.0,53.2039,53.2136,53.0376,53.0767,220294.0
2024-11-01 15:55:00,54.25,54.37,54.2,54.32,611776.0,53.0669,53.1843,53.018,53.1354,611776.0
2024-11-04 09:30:00,54.33,55.1,54.32,54.92,308950.0,53.1452,53.8984,53.1354,53.7223,308950.0
2024-11-04 09:35:00,54.94,55.0,54.69,55.0,82278.0,53.7419,53.8006,53.4973,53.8006,82278.0
2024-11-04 09:40:00,55.02,55.15,54.89,55.12,113797.0,53.8201,53.9473,53.693,53.9179,113797.0
2024-11-04 09:45:00,55.12,55.36,55.09,55.28,92212.0,53.9179,54.1527,53.8886,54.0744,92212.0
2024-11-04 09:50:00,55.27,55.45,55.21,55.43,101522.0,54.0647,54.2407,54.006,54.2212,101522.0
2024-11-04 09:55:00,55.42,55.77,55.34,55.69,149611.0,54.2114,54.5538,54.1331,54.4755,149611.0
2024-11-04 10:00:00,55.69,55.74,55.52,55.61,100027.0,54.4755,54.5244,54.3092,54.3973,100027.0
2024-11-04 10:05:00,55.61,55.61,55.39,55.47,223786.0,54.3973,54.3973,54.182,54.2603,223786.0
2024-11-04 10:10:00,55.5,55.6,55.4,55.58,267223.0,54.2896,54.3875,54.1918,54.3679,267223.0
2024-11-04 10:15:00,55.58,55.71,55.48,55.49,102500.0,54.3679,54.4951,54.2701,54.2799,102500.0
2024-11-04 10:20:00,55.5,55.61,55.44,55.47,56146.0,54.2896,54.3973,54.231,54.2603,56146.0
2024-11-04 10:25:00,55.47,55.52,55.42,55.42,60586.0,54.2603,54.3092,54.2114,54.2114,60586.0
2024-11-04 10:30:00,55.43,55.48,55.37,55.43,71171.0,54.2212,54.2701,54.1625,54.2212,71171.0
2024-11-04 10:35:00,55.43,55.46,55.37,55.44,48130.0,54.2212,54.2505,54.1625,54.231,48130.0
2024-11-04 10:40:00,55.45,55.45,55.22,55.23,230316.0,54.2407,54.2407,54.0158,54.0255,230316.0
2024-11-04 10:45:00,55.23,55.28,55.13,55.19,198994.0,54.0255,54.0744,53.9277,53.9864,198994.0
2024-11-04 10:50:00,55.18,55.19,55.04,55.06,95384.0,53.9766,53.9864,53.8397,53.8592,95384.0
2024-11-04 10:55:00,55.06,55.07,54.95,55.04,101792.0,53.8592,53.869,53.7516,53.8397,101792.0
2024-11-04 11:00:00,55.03,55.14,54.98,55.14,207657.0,53.8299,53.9375,53.781,53.9375,207657.0
2024-11-04 11:05:00,55.14,55.17,55.02,55.02,138122.0,53.9375,53.9668,53.8201,53.8201,138122.0
2024-11-04 11:10:00,55.02,55.14,55.0,55.11,54708.0,53.8201,53.9375,53.8006,53.9082,54708.0
2024-11-04 11:15:00,55.11,55.16,55.1,55.11,38723.0,53.9082,53.9571,53.8984,53.9082,38723.0
2024-11-04 11:20:00,55.11,55.17,55.1,55.11,33818.0,53.9082,53.9668,53.8984,53.9082,33818.0
2024-11-04 11:25:00,55.12,55.15,55.06,55.07,30383.0,53.9179,53.9473,53.8592,53.869,30383.0
2024-11-04 11:30:00,55.06,55.21,55.04,55.19,237746.0,53.8592,54.006,53.8397,53.9864,237746.0
2024-11-04 11:35:00,55.18,55.24,55.09,55.09,45610.0,53.9766,54.0353,53.8886,53.8886,45610.0
2024-11-04 11:40:00,55.09,55.1,54.96,54.99,37863.0,53.8886,53.8984,53.7614,53.7908,37863.0
2024-11-04 11:45:00,54.98,55.05,54.96,54.98,32117.0,53.781,53.8495,53.7614,53.781,32117.0
2024-11-04 11:50:00,54.97,55.0,54.93,54.94,227686.0,53.7712,53.8006,53.7321,53.7419,227686.0
2024-11-04 11:55:00,54.94,54.96,54.84,54.94,226535.0,53.7419,53.7614,53.644,53.7419,226535.0
2024-11-04 12:00:00,54.94,55.05,54.93,55.0,76757.0,53.7419,53.8495,53.7321,53.8006,76757.0
2024-11-04 12:05:00,55.0,55.05,54.99,55.02,51302.0,53.8006,53.8495,53.7908,53.8201,51302.0
2024-11-04 12:10:00,55.02,55.05,54.98,55.01,29241.0,53.8201,53.8495,53.781,53.8103,29241.0
2024-11-04 12:15:00,55.01,55.1,54.99,55.1,40814.0,53.8103,53.8984,53.7908,53.8984,40814.0
2024-11-04 12:20:00,55.11,55.14,55.08,55.1,27131.0,53.9082,53.9375,53.8788,53.8984,27131.0
2024-11-04 12:25:00,55.09,55.15,55.07,55.15,31744.0,53.8886,53.9473,53.869,53.9473,31744.0
2024-11-04 12:30:00,55.15,55.28,55.14,55.26,28405.0,53.9473,54.0744,53.9375,54.0549,28405.0
2024-11-04 12:35:00,55.26,55.3,55.25,55.27,24660.0,54.0549,54.094,54.0451,54.0647,24660.0
2024-11-04 12:40:00,55.27,55.33,55.26,55.31,30582.0,54.0647,54.1234,54.0549,54.1038,30582.0
2024-11-04 12:45:00,55.3,55.32,55.25,55.32,35541.0,54.094,54.1136,54.0451,54.1136,35541.0
2024-11-04 12:50:00,55.32,55.35,55.29,55.29,24378.0,54.1136,54.1429,54.0842,54.0842,24378.0
2024-11-04 12:55:00,55.3,55.31,55.27,55.28,36809.0,54.094,54.1038,54.0647,54.0744,36809.0
2024-11-04 13:00:00,55.27,55.32,55.21,55.21,26513.0,54.0647,54.1136,54.006,54.006,26513.0
2024-11-04 13:05:00,55.21,55.25,55.12,55.18,34960.0,54.006,54.0451,53.9179,53.9766,34960.0
2024-11-04 13:10:00,55.2,55.26,55.18,55.21,30251.0,53.9962,54.0549,53.9766,54.006,30251.0
2024-11-04 13:15:00,55.22,55.27,55.21,55.26,19678.0,54.0158,54.0647,54.006,54.0549,19678.0
2024-11-04 13:20:00,55.26,55.3,55.22,55.23,38037.0,54.0549,54.094,54.0158,54.0255,38037.0
2024-11-04 13:25:00,55.24,55.32,55.24,55.32,35640.0,54.0353,54.1136,54.0353,54.1136,35640.0
2024-11-04 13:30:00,55.32,55.35,55.29,55.3,29986.0,54.1136,54.1429,54.0842,54.094,29986.0
2024-11-04 13:35:00,55.31,55.4,55.31,55.4,26809.0,54.1038,54.1918,54.1038,54.1918,26809.0
2024-11-04 13:40:00,55.4,55.42,55.3,55.32,48447.0,54.1918,54.2114,54.094,54.1136,48447.0
2024-11-04 13:45:00,55.32,55.33,55.26,55.27,34711.0,54.1136,54.1234,54.0549,54.0647,34711.0
2024-11-04 13:50:00,55.27,55.31,55.25,55.25,31750.0,54.0647,54.1038,54.0451,54.0451,31750.0
2024-11-04 13:55:00,55.25,55.28,55.24,55.26,24766.0,54.0451,54.0744,54.0353,54.0549,24766.0
2024-11-04 14:00:00,55.26,55.28,55.18,55.19,31392.0,54.0549,54.0744,53.9766,53.9864,31392.0
2024-11-04 14:05:00,55.19,55.27,55.19,55.25,48204.0,53.9864,54.0647,53.9864,54.0451,48204.0
2024-11-04 14:10:00,55.24,55.31,55.24,55.28,43151.0,54.0353,54.1038,54.0353,54.0744,43151.0
2024-11-04 14:15:00,55.28,55.29,55.22,55.27,43553.0,54.0744,54.0842,54.0158,54.0647,43553.0
2024-11-04 14:20:00,55.27,55.31,55.25,55.27,49322.0,54.0647,54.1038,54.0451,54.0647,49322.0
2024-11-04 14:25:00,55.26,55.27,55.13,55.19,49091.0,54.0549,54.0647,53.9277,53.9864,49091.0
2024-11-04 14:30:00,55.19,55.24,55.13,55.13,44538.0,53.9864,54.0353,53.9277,53.9277,44538.0
2024-11-04 14:35:00,55.13,55.15,55.09,55.15,43422.0,53.9277,53.9473,53.8886,53.9473,43422.0
2024-11-04 14:40:00,55.15,55.17,55.13,55.14,44325.0,53.9473,53.9668,53.9277,53.9375,44325.0
2024-11-04 14:45:00,55.14,55.18,55.13,55.18,35629.0,53.9375,53.9766,53.9277,53.9766,35629.0
2024-11-04 14:50:00,55.18,55.18,55.14,55.17,36856.0,53.9766,53.9766,53.9375,53.9668,36856.0
2024-11-04 14:55:00,55.18,55.2,55.16,55.16,33666.0,53.9766,53.9962,53.9571,53.9571,33666.0
2024-11-04 15:00:00,55.16,55.21,55.16,55.2,47796.0,53.9571,54.006,53.9571,53.9962,47796.0
2024-11-04 15:05:00,55.19,55.27,55.19,55.27,58255.0,53.9864,54.0647,53.9864,54.0647,58255.0
2024-11-04 15:10:00,55.27,55.3,55.21,55.22,64868.0,54.0647,54.094,54.006,54.0158,64868.0
2024-11-04 15:15:00,55.22,55.22,55.14,55.19,78934.0,54.0158,54.0158,53.9375,53.9864,78934.0
2024-11-04 15:20:00,55.19,55.24,55.18,55.23,47496.0,53.9864,54.0353,53.9766,54.0255,47496.0
2024-11-04 15:25:00,55.23,55.24,55.12,55.23,166944.0,54.0255,54.0353,53.9179,54.0255,166944.0
2024-11-04 15:30:00,55.23,55.31,55.22,55.3,86638.0,54.0255,54.1038,54.0158,54.094,86638.0
2024-11-04 15:35:00,55.3,55.31,55.23,55.27,73089.0,54.094,54.1038,54.0255,54.0647,73089.0
2024-11-04 15:40:00,55.27,55.29,55.2,55.2,79575.0,54.0647,54.0842,53.9962,53.9962,79575.0
2024-11-04 15:45:00,55.2,55.23,55.18,55.19,113332.0,53.9962,54.0255,53.9766,53.9864,113332.0
2024-11-04 15:50:00,55.19,55.23,55.17,55.23,212031.0,53.9864,54.0255,53.9668,54.0255,212031.0
2024-11-04 15:55:00,55.23,55.48,55.22,55.45,792147.0,54.0255,54.2701,54.0158,54.2407,792147.0
2024-11-05 09:30:00,55.14,55.3,55.03,55.19,200723.0,53.9375,54.094,53.8299,53.9864,200723.0
2024-11-05 09:35:00,55.16,55.18,54.72,54.84,123879.0,53.9571,53.9766,53.5267,53.644,123879.0
2024-11-05 09:40:00,54.85,55.09,54.85,55.05,48161.0,53.6538,53.8886,53.6538,53.8495,48161.0
2024-11-05 09:45:00,55.06,55.1,54.96,55.05,41510.0,53.8592,53.8984,53.7614,53.8495,41510.0
2024-11-05 09:50:00,55.03,55.11,54.95,55.09,50994.0,53.8299,53.9082,53.7516,53.8886,50994.0
2024-11-05 09:55:00,55.09,55.11,54.93,55.01,101038.0,53.8886,53.9082,53.7321,53.8103,101038.0
2024-11-05 10:00:00,55.03,55.07,54.87,55.0,82115.0,53.8299,53.869,53.6734,53.8006,82115.0
2024-11-05 10:05:00,54.99,55.14,54.99,55.14,32201.0,53.7908,53.9375,53.7908,53.9375,32201.0
2024-11-05 10:10:00,55.13,55.19,55.06,55.06,56967.0,53.9277,53.9864,53.8592,53.8592,56967.0
2024-11-05 10:15:00,55.06,55.13,55.06,55.09,37795.0,53.8592,53.9277,53.8592,53.8886,37795.0
2024-11-05 10:20:00,55.09,55.3,55.08,55.28,74166.0,53.8886,54.094,53.8788,54.0744,74166.0
2024-11-05 10:25:00,55.29,55.29,55.18,55.28,74565.0,54.0842,54.0842,53.9766,54.0744,74565.0
2024-11-05 10:30:00,55.28,55.28,55.11,55.19,52151.0,54.0744,54.0744,53.9082,53.9864,52151.0
2024-11-05 10:35:00,55.19,55.39,55.18,55.32,41755.0,53.9864,54.182,53.9766,54.1136,41755.0
2024-11-05 10:40:00,55.32,55.37,55.3,55.32,33060.0,54.1136,54.1625,54.094,54.1136,33060.0
2024-11-05 10:45:00,55.31,55.39,55.3,55.36,33148.0,54.1038,54.182,54.094,54.1527,33148.0
2024-11-05 10:50:00,55.35,55.36,55.21,55.23,36779.0,54.1429,54.1527,54.006,54.0255,36779.0
2024-11-05 10:55:00,55.23,55.34,55.18,55.24,56367.0,54.0255,54.1331,53.9766,54.0353,56367.0
2024-11-05 11:00:00,55.24,55.38,55.22,55.38,94813.0,54.0353,54.1723,54.0158,54.1723,94813.0
2024-11-05 11:05:00,55.37,55.38,55.33,55.35,23427.0,54.1625,54.1723,54.1234,54.1429,23427.0
2024-11-05 11:10:00,55.35,55.43,55.33,55.43,34428.0,54.1429,54.2212,54.1234,54.2212,34428.0
2024-11-05 11:15:00,55.43,55.47,55.39,55.45,49539.0,54.2212,54.2603,54.182,54.2407,49539.0
2024-11-05 11:20:00,55.45,55.47,55.37,55.38,51664.0,54.2407,54.2603,54.1625,54.1723,51664.0
2024-11-05 11:25:00,55.38,55.43,55.34,55.43,37446.0,54.1723,54.2212,54.1331,54.2212,37446.0
2024-11-05 11:30:00,55.43,55.52,55.4,55.51,52968.0,54.2212,54.3092,54.1918,54.2994,52968.0
2024-11-05 11:35:00,55.51,55.55,55.49,55.55,44432.0,54.2994,54.3386,54.2799,54.3386,44432.0
2024-11-05 11:40:00,55.55,55.6,55.5,55.59,51110.0,54.3386,54.3875,54.2896,54.3777,51110.0
2024-11-05 11:45:00,55.59,55.73,55.59,55.73,40655.0,54.3777,54.5146,54.3777,54.5146,40655.0
2024-11-05 11:50:00,55.72,55.73,55.53,55.59,196544.0,54.5049,54.5146,54.319,54.3777,196544.0
2024-11-05 11:55:00,55.59,55.63,55.53,55.58,140696.0,54.3777,54.4168,54.319,54.3679,140696.0
2024-11-05 12:00:00,55.58,55.63,55.49,55.59,58620.0,54.3679,54.4168,54.2799,54.3777,58620.0
2024-11-05 12:05:00,55.59,55.69,55.57,55.69,29223.0,54.3777,54.4755,54.3581,54.4755,29223.0
2024-11-05 12:10:00,55.69,55.72,55.64,55.72,31105.0,54.4755,54.5049,54.4266,54.5049,31105.0
2024-11-05 12:15:00,55.71,55.8,55.71,55.79,48053.0,54.4951,54.5831,54.4951,54.5733,48053.0
2024-11-05 12:20:00,55.79,55.85,55.75,55.85,66969.0,54.5733,54.632,54.5342,54.632,66969.0
2024-11-05 12:25:00,55.85,55.89,55.84,55.85,31569.0,54.632,54.6711,54.6222,54.632,31569.0
2024-11-05 12:30:00,55.86,55.91,55.85,55.88,25091.0,54.6418,54.6907,54.632,54.6614,25091.0
2024-11-05 12:35:00,55.88,55.94,55.85,55.91,40348.0,54.6614,54.7201,54.632,54.6907,40348.0
2024-11-05 12:40:00,55.91,55.94,55.83,55.9,63691.0,54.6907,54.7201,54.6125,54.6809,63691.0
2024-11-05 12:45:00,55.9,56.09,55.89,56.09,184483.0,54.6809,54.8668,54.6711,54.8668,184483.0
2024-11-05 12:50:00,56.09,56.12,55.98,56.06,73131.0,54.8668,54.8961,54.7592,54.8374,73131.0
2024-11-05 12:55:00,56.06,56.08,56.0,56.03,38793.0,54.8374,54.857,54.7787,54.8081,38793.0
2024-11-05 13:00:00,56.03,56.12,55.97,56.12,133209.0,54.8081,54.8961,54.7494,54.8961,133209.0
2024-11-05 13:05:00,56.12,56.18,56.09,56.1,82680.0,54.8961,54.9548,54.8668,54.8766,82680.0
2024-11-05 13:10:00,56.1,56.15,56.05,56.12,57420.0,54.8766,54.9255,54.8277,54.8961,57420.0
2024-11-05 13:15:00,56.12,56.18,56.12,56.16,58669.0,54.8961,54.9548,54.8961,54.9353,58669.0
2024-11-05 13:20:00,56.16,56.19,56.06,56.07,36234.0,54.9353,54.9646,54.8374,54.8472,36234.0
2024-11-05 13:25:00,56.07,56.15,56.06,56.14,29926.0,54.8472,54.9255,54.8374,54.9157,29926.0
2024-11-05 13:30:00,56.14,56.19,56.13,56.15,64774.0,54.9157,54.9646,54.9059,54.9255,64774.0
2024-11-05 13:35:00,56.16,56.24,56.16,56.21,61509.0,54.9353,55.0135,54.9353,54.9842,61509.0
2024-11-05 13:40:00,56.21,56.24,56.15,56.17,58897.0,54.9842,55.0135,54.9255,54.945,58897.0
2024-11-05 13:45:00,56.18,56.23,56.09,56.11,57291.0,54.9548,55.0037,54.8668,54.8863,57291.0
2024-11-05 13:50:00,56.11,56.2,56.1,56.2,49753.0,54.8863,54.9744,54.8766,54.9744,49753.0
2024-11-05 13:55:00,56.2,56.24,56.14,56.19,49347.0,54.9744,55.0135,54.9157,54.9646,49347.0
2024-11-05 14:00:00,56.17,56.23,56.16,56.18,38119.0,54.945,55.0037,54.9353,54.9548,38119.0
2024-11-05 14:05:00,56.18,56.24,56.18,56.23,29572.0,54.9548,55.0135,54.9548,55.0037,29572.0
2024-11-05 14:10:00,56.24,56.24,56.19,56.21,41891.0,55.0135,55.0135,54.9646,54.9842,41891.0
2024-11-05 14:15:00,56.2,56.24,56.11,56.13,543536.0,54.9744,55.0135,54.8863,54.9059,543536.0
2024-11-05 14:20:00,56.13,56.2,56.12,56.2,55224.0,54.9059,54.9744,54.8961,54.9744,55224.0
2024-11-05 14:25:00,56.19,56.22,56.1,56.11,55985.0,54.9646,54.9939,54.8766,54.8863,55985.0
2024-11-05 14:30:00,56.11,56.11,56.01,56.05,41012.0,54.8863,54.8863,54.7885,54.8277,41012.0
2024-11-05 14:35:00,56.05,56.07,55.98,56.01,70176.0,54.8277,54.8472,54.7592,54.7885,70176.0
2024-11-05 14:40:00,56.0,56.11,56.0,56.11,33808.0,54.7787,54.8863,54.7787,54.8863,33808.0
2024-11-05 14:45:00,56.1,56.19,56.09,56.19,70797.0,54.8766,54.9646,54.8668,54.9646,70797.0
2024-11-05 14:50:00,56.18,56.19,56.12,56.14,127000.0,54.9548,54.9646,54.8961,54.9157,127000.0
2024-11-05 14:55:00,56.15,56.16,56.07,56.13,92703.0,54.9255,54.9353,54.8472,54.9059,92703.0
2024-11-05 15:00:00,56.13,56.22,56.11,56.22,84612.0,54.9059,54.9939,54.8863,54.9939,84612.0
2024-11-05 15:05:00,56.22,56.24,56.19,56.2,65510.0,54.9939,55.0135,54.9646,54.9744,65510.0
2024-11-05 15:10:00,56.2,56.21,56.15,56.18,90569.0,54.9744,54.9842,54.9255,54.9548,90569.0
2024-11-05 15:15:00,56.18,56.21,56.14,56.16,112438.0,54.9548,54.9842,54.9157,54.9353,112438.0
2024-11-05 15:20:00,56.16,56.28,56.15,56.28,136301.0,54.9353,55.0526,54.9255,55.0526,136301.0
2024-11-05 15:25:00,56.27,56.28,56.15,56.18,86353.0,55.0429,55.0526,54.9255,54.9548,86353.0
2024-11-05 15:30:00,56.18,56.19,56.09,56.14,107503.0,54.9548,54.9646,54.8668,54.9157,107503.0
2024-11-05 15:35:00,56.14,56.16,56.1,56.11,94595.0,54.9157,54.9353,54.8766,54.8863,94595.0
2024-11-05 15:40:00,56.11,56.11,56.01,56.02,76547.0,54.8863,54.8863,54.7885,54.7983,76547.0
2024-11-05 15:45:00,56.02,56.02,55.9,55.91,90719.0,54.7983,54.7983,54.6809,54.6907,90719.0
2024-11-05 15:50:00,55.91,55.93,55.88,55.9,261354.0,54.6907,54.7103,54.6614,54.6809,261354.0
2024-11-05 15:55:00,55.9,55.98,55.83,55.96,576358.0,54.6809,54.7592,54.6125,54.7396,576358.0
2024-11-06 09:30:00,56.34,56.8,56.19,56.6,527564.0,55.1113,55.5613,54.9646,55.3657,527564.0
2024-11-06 09:35:00,56.6,56.62,56.13,56.44,269398.0,55.3657,55.3852,54.9059,55.2091,269398.0
2024-11-06 09:40:00,56.47,56.65,56.37,56.47,117690.0,55.2385,55.4146,55.1407,55.2385,117690.0
2024-11-06 09:45:00,56.5,56.57,56.2,56.29,140249.0,55.2678,55.3363,54.9744,55.0624,140249.0
2024-11-06 09:50:00,56.27,56.31,56.15,56.29,110979.0,55.0429,55.082,54.9255,55.0624,110979.0
2024-11-06 09:55:00,56.29,56.3,56.12,56.28,77572.0,55.0624,55.0722,54.8961,55.0526,77572.0
2024-11-06 10:00:00,56.3,56.46,56.21,56.36,208791.0,55.0722,55.2287,54.9842,55.1309,208791.0
2024-11-06 10:05:00,56.37,56.38,56.27,56.35,101961.0,55.1407,55.1505,55.0429,55.1211,101961.0
2024-11-06 10:10:00,56.36,56.4,56.25,56.25,62955.0,55.1309,55.17,55.0233,55.0233,62955.0
2024-11-06 10:15:00,56.24,56.4,56.23,56.27,83773.0,55.0135,55.17,55.0037,55.0429,83773.0
2024-11-06 10:20:00,56.27,56.33,56.17,56.24,40311.0,55.0429,55.1015,54.945,55.0135,40311.0
2024-11-06 10:25:00,56.22,56.31,56.19,56.27,46838.0,54.9939,55.082,54.9646,55.0429,46838.0
2024-11-06 10:30:00,56.27,56.27,56.13,56.23,51482.0,55.0429,55.0429,54.9059,55.0037,51482.0
2024-11-06 10:35:00,56.23,56.35,56.23,56.34,117218.0,55.0037,55.1211,55.0037,55.1113,117218.0
2024-11-06 10:40:00,56.34,56.36,56.23,56.32,57993.0,55.1113,55.1309,55.0037,55.0918,57993.0
2024-11-06 10:45:00,56.3,56.35,56.15,56.27,63039.0,55.0722,55.1211,54.9255,55.0429,63039.0
2024-11-06 10:50:00,56.26,56.28,56.12,56.22,57300.0,55.0331,55.0526,54.8961,54.9939,57300.0
2024-11-06 10:55:00,56.21,56.24,56.06,56.09,41588.0,54.9842,55.0135,54.8374,54.8668,41588.0
2024-11-06 11:00:00,56.09,56.2,56.05,56.18,34301.0,54.8668,54.9744,54.8277,54.9548,34301.0
2024-11-06 11:05:00,56.18,56.28,56.16,56.23,48978.0,54.9548,55.0526,54.9353,55.0037,48978.0
2024-11-06 11:10:00,56.22,56.38,56.19,56.32,95142.0,54.9939,55.1505,54.9646,55.0918,95142.0
2024-11-06 11:15:00,56.32,56.32,56.25,56.29,47187.0,55.0918,55.0918,55.0233,55.0624,47187.0
2024-11-06 11:20:00,56.3,56.32,56.24,56.28,32842.0,55.0722,55.0918,55.0135,55.0526,32842.0
2024-11-06 11:25:00,56.28,56.34,56.25,56.3,38438.0,55.0526,55.1113,55.0233,55.0722,38438.0
2024-11-06 11:30:00,56.3,56.35,56.29,56.32,48473.0,55.0722,55.1211,55.0624,55.0918,48473.0
2024-11-06 11:35:00,56.32,56.36,56.23,56.27,36083.0,55.0918,55.1309,55.0037,55.0429,36083.0
2024-11-06 11:40:00,56.26,56.31,56.19,56.22,44686.0,55.0331,55.082,54.9646,54.9939,44686.0
2024-11-06 11:45:00,56.22,56.27,56.19,56.22,57517.0,54.9939,55.0429,54.9646,54.9939,57517.0
2024-11-06 11:50:00,56.22,56.22,56.13,56.19,29988.0,54.9939,54.9939,54.9059,54.9646,29988.0
2024-11-06 11:55:00,56.2,56.23,56.17,56.23,26805.0,54.9744,55.0037,54.945,55.0037,26805.0
2024-11-06 12:00:00,56.23,56.31,56.22,56.26,29554.0,55.0037,55.082,54.9939,55.0331,29554.0
2024-11-06 12:05:00,56.26,56.28,56.23,56.26,27730.0,55.0331,55.0526,55.0037,55.0331,27730.0
2024-11-06 12:10:00,56.26,56.38,56.25,56.37,30175.0,55.0331,55.1505,55.0233,55.1407,30175.0
2024-11-06 12:15:00,56.37,56.37,56.31,56.33,24922.0,55.1407,55.1407,55.082,55.1015,24922.0
2024-11-06 12:20:00,56.32,56.33,56.27,56.32,40435.0,55.0918,55.1015,55.0429,55.0918,40435.0
2024-11-06 12:25:00,56.31,56.39,56.27,56.37,128315.0,55.082,55.1602,55.0429,55.1407,128315.0
2024-11-06 12:30:00,56.37,56.39,56.34,56.37,81097.0,55.1407,55.1602,55.1113,55.1407,81097.0
2024-11-06 12:35:00,56.36,56.39,56.31,56.36,59601.0,55.1309,55.1602,55.082,55.1309,59601.0
2024-11-06 12:40:00,56.35,56.5,56.35,56.5,50508.0,55.1211,55.2678,55.1211,55.2678,50508.0
2024-11-06 12:45:00,56.5,56.61,56.49,56.58,54084.0,55.2678,55.3754,55.2581,55.3461,54084.0
2024-11-06 12:50:00,56.57,56.66,56.56,56.66,38444.0,55.3363,55.4244,55.3265,55.4244,38444.0
2024-11-06 12:55:00,56.66,56.78,56.61,56.66,135489.0,55.4244,55.5417,55.3754,55.4244,135489.0
2024-11-06 13:00:00,56.66,56.68,56.55,56.66,49476.0,55.4244,55.4439,55.3168,55.4244,49476.0
2024-11-06 13:05:00,56.66,56.71,56.6,56.62,42060.0,55.4244,55.4733,55.3657,55.3852,42060.0
2024-11-06 13:10:00,56.62,56.7,56.61,56.64,60554.0,55.3852,55.4635,55.3754,55.4048,60554.0
2024-11-06 13:15:00,56.63,56.66,56.59,56.61,56183.0,55.395,55.4244,55.3559,55.3754,56183.0
2024-11-06 13:20:00,56.62,56.63,56.56,56.6,20718.0,55.3852,55.395,55.3265,55.3657,20718.0
2024-11-06 13:25:00,56.6,56.62,56.48,56.49,82467.0,55.3657,55.3852,55.2483,55.2581,82467.0
2024-11-06 13:30:00,56.49,56.51,56.44,56.5,36415.0,55.2581,55.2776,55.2091,55.2678,36415.0
2024-11-06 13:35:00,56.5,56.5,56.3,56.34,34161.0,55.2678,55.2678,55.0722,55.1113,34161.0
2024-11-06 13:40:00,56.35,56.41,56.33,56.33,25491.0,55.1211,55.1798,55.1015,55.1015,25491.0
2024-11-06 13:45:00,56.33,56.35,56.23,56.24,34987.0,55.1015,55.1211,55.0037,55.0135,34987.0
2024-11-06 13:50:00,56.23,56.32,56.22,56.32,44515.0,55.0037,55.0918,54.9939,55.0918,44515.0
2024-11-06 13:55:00,56.31,56.32,56.23,56.25,42658.0,55.082,55.0918,55.0037,55.0233,42658.0
2024-11-06 14:00:00,56.25,56.25,56.16,56.19,37460.0,55.0233,55.0233,54.9353,54.9646,37460.0
2024-11-06 14:05:00,56.19,56.21,56.13,56.16,24192.0,54.9646,54.9842,54.9059,54.9353,24192.0
2024-11-06 14:10:00,56.16,56.19,56.12,56.15,28264.0,54.9353,54.9646,54.8961,54.9255,28264.0
2024-11-06 14:15:00,56.15,56.15,56.04,56.05,26653.0,54.9255,54.9255,54.8179,54.8277,26653.0
2024-11-06 14:20:00,56.05,56.12,56.02,56.11,41218.0,54.8277,54.8961,54.7983,54.8863,41218.0
2024-11-06 14:25:00,56.11,56.16,56.05,56.06,56720.0,54.8863,54.9353,54.8277,54.8374,56720.0
2024-11-06 14:30:00,56.06,56.06,55.93,55.93,52606.0,54.8374,54.8374,54.7103,54.7103,52606.0
2024-11-06 14:35:00,55.92,55.93,55.85,55.86,58414.0,54.7005,54.7103,54.632,54.6418,58414.0
2024-11-06 14:40:00,55.86,55.89,55.81,55.81,41966.0,54.6418,54.6711,54.5929,54.5929,41966.0
2024-11-06 14:45:00,55.82,55.82,55.74,55.75,79295.0,54.6027,54.6027,54.5244,54.5342,79295.0
2024-11-06 14:50:00,55.74,55.75,55.61,55.63,143980.0,54.5244,54.5342,54.3973,54.4168,143980.0
2024-11-06 14:55:00,55.63,55.66,55.6,55.63,42021.0,54.4168,54.4462,54.3875,54.4168,42021.0
2024-11-06 15:00:00,55.63,55.69,55.52,55.53,107017.0,54.4168,54.4755,54.3092,54.319,107017.0
2024-11-06 15:05:00,55.53,55.61,55.51,55.55,123693.0,54.319,54.3973,54.2994,54.3386,123693.0
2024-11-06 15:10:00,55.55,55.59,55.49,55.56,126591.0,54.3386,54.3777,54.2799,54.3483,126591.0
2024-11-06 15:15:00,55.55,55.58,55.49,55.5,123393.0,54.3386,54.3679,54.2799,54.2896,123393.0
2024-11-06 15:20:00,55.5,55.52,55.41,55.45,115295.0,54.2896,54.3092,54.2016,54.2407,115295.0
2024-11-06 15:25:00,55.45,55.52,55.33,55.37,59056.0,54.2407,54.3092,54.1234,54.1625,59056.0
2024-11-06 15:30:00,55.38,55.39,55.29,55.29,214471.0,54.1723,54.182,54.0842,54.0842,214471.0
2024-11-06 15:35:00,55.3,55.44,55.28,55.44,128093.0,54.094,54.231,54.0744,54.231,128093.0
2024-11-06 15:40:00,55.44,55.54,55.44,55.51,111441.0,54.231,54.3288,54.231,54.2994,111441.0
2024-11-06 15:45:00,55.5,55.5,55.32,55.36,190744.0,54.2896,54.2896,54.1136,54.1527,190744.0
2024-11-06 15:50:00,55.36,55.38,55.16,55.21,390163.0,54.1527,54.1723,53.9571,54.006,390163.0
2024-11-06 15:55:00,55.21,55.35,55.13,55.27,800216.0,54.006,54.1429,53.9277,54.0647,800216.0
2024-11-07 09:30:00,55.19,55.28,54.49,54.54,261053.0,53.9864,54.0744,53.3017,53.3506,261053.0
2024-11-07 09:35:00,54.62,54.87,54.53,54.71,65901.0,53.4288,53.6734,53.3408,53.5169,65901.0
2024-11-07 09:40:00,54.69,55.0,54.69,54.87,41353.0,53.4973,53.8006,53.4973,53.6734,41353.0
2024-11-07 09:45:00,54.88,55.04,54.88,54.98,54602.0,53.6832,53.8397,53.6832,53.781,54602.0
2024-11-07 09:50:00,54.97,54.99,54.86,54.89,56474.0,53.7712,53.7908,53.6636,53.693,56474.0
2024-11-07 09:55:00,54.9,55.02,54.9,54.95,39781.0,53.7027,53.8201,53.7027,53.7516,39781.0
2024-11-07 10:00:00,54.96,55.1,54.92,54.97,123302.0,53.7614,53.8984,53.7223,53.7712,123302.0
2024-11-07 10:05:00,54.96,55.01,54.87,54.91,57924.0,53.7614,53.8103,53.6734,53.7125,57924.0
2024-11-07 10:10:00,54.91,54.94,54.76,54.87,60274.0,53.7125,53.7419,53.5658,53.6734,60274.0
2024-11-07 10:15:00,54.87,54.93,54.79,54.82,83903.0,53.6734,53.7321,53.5951,53.6245,83903.0
2024-11-07 10:20:00,54.81,54.97,54.75,54.9,39630.0,53.6147,53.7712,53.556,53.7027,39630.0
2024-11-07 10:25:00,54.9,55.09,54.9,55.03,77769.0,53.7027,53.8886,53.7027,53.8299,77769.0
2024-11-07 10:30:00,55.02,55.06,54.9,54.92,68696.0,53.8201,53.8592,53.7027,53.7223,68696.0
2024-11-07 10:35:00,54.91,54.93,54.8,54.84,69719.0,53.7125,53.7321,53.6049,53.644,69719.0
2024-11-07 10:40:00,54.84,54.99,54.83,54.9,60586.0,53.644,53.7908,53.6343,53.7027,60586.0
2024-11-07 10:45:00,54.91,54.92,54.83,54.84,31744.0,53.7125,53.7223,53.6343,53.644,31744.0
2024-11-07 10:50:00,54.83,54.88,54.76,54.81,52175.0,53.6343,53.6832,53.5658,53.6147,52175.0
2024-11-07 10:55:00,54.8,54.81,54.68,54.79,59243.0,53.6049,53.6147,53.4875,53.5951,59243.0
2024-11-07 11:00:00,54.79,54.8,54.69,54.75,45201.0,53.5951,53.6049,53.4973,53.556,45201.0
2024-11-07 11:05:00,54.76,54.79,54.65,54.65,36264.0,53.5658,53.5951,53.4582,53.4582,36264.0
2024-11-07 11:10:00,54.66,54.69,54.54,54.6,133986.0,53.468,53.4973,53.3506,53.4093,133986.0
2024-11-07 11:15:00,54.6,54.6,54.52,54.58,43853.0,53.4093,53.4093,53.331,53.3897,43853.0
2024-11-07 11:20:00,54.58,54.7,54.56,54.7,34276.0,53.3897,53.5071,53.3701,53.5071,34276.0
2024-11-07 11:25:00,54.69,54.7,54.62,54.68,30764.0,53.4973,53.5071,53.4288,53.4875,30764.0
2024-11-07 11:30:00,54.68,54.77,54.66,54.74,61845.0,53.4875,53.5756,53.468,53.5462,61845.0
2024-11-07 11:35:00,54.75,54.86,54.73,54.85,64024.0,53.556,53.6636,53.5364,53.6538,64024.0
2024-11-07 11:40:00,54.85,54.95,54.81,54.83,49504.0,53.6538,53.7516,53.6147,53.6343,49504.0
2024-11-07 11:45:00,54.82,54.89,54.82,54.84,42454.0,53.6245,53.693,53.6245,53.644,42454.0
2024-11-07 11:50:00,54.84,54.94,54.78,54.82,794978.0,53.644,53.7419,53.5854,53.6245,794978.0
2024-11-07 11:55:00,54.83,54.89,54.81,54.88,49713.0,53.6343,53.693,53.6147,53.6832,49713.0
2024-11-07 12:00:00,54.86,55.15,54.86,55.12,258265.0,53.6636,53.9473,53.6636,53.9179,258265.0
2024-11-07 12:05:00,55.13,55.24,55.13,55.24,79338.0,53.9277,54.0353,53.9277,54.0353,79338.0
2024-11-07 12:10:00,55.24,55.26,55.15,55.22,43666.0,54.0353,54.0549,53.9473,54.0158,43666.0
2024-11-07 12:15:00,55.22,55.27,55.22,55.26,18479.0,54.0158,54.0647,54.0158,54.0549,18479.0
2024-11-07 12:20:00,55.27,55.36,55.22,55.32,637323.0,54.0647,54.1527,54.0158,54.1136,637323.0
2024-11-07 12:25:00,55.33,55.46,55.32,55.43,45857.0,54.1234,54.2505,54.1136,54.2212,45857.0
2024-11-07 12:30:00,55.43,55.46,55.34,55.39,47859.0,54.2212,54.2505,54.1331,54.182,47859.0
2024-11-07 12:35:00,55.39,55.52,55.37,55.45,47213.0,54.182,54.3092,54.1625,54.2407,47213.0
2024-11-07 12:40:00,55.45,55.45,55.26,55.26,42519.0,54.2407,54.2407,54.0549,54.0549,42519.0
2024-11-07 12:45:00,55.26,55.29,55.14,55.19,36861.0,54.0549,54.0842,53.9375,53.9864,36861.0
2024-11-07 12:50:00,55.21,55.27,55.21,55.26,20655.0,54.006,54.0647,54.006,54.0549,20655.0
2024-11-07 12:55:00,55.26,55.26,55.16,55.17,30222.0,54.0549,54.0549,53.9571,53.9668,30222.0
2024-11-07 13:00:00,55.17,55.26,55.17,55.25,16686.0,53.9668,54.0549,53.9668,54.0451,16686.0
2024-11-07 13:05:00,55.26,55.26,55.19,55.24,17978.0,54.0549,54.0549,53.9864,54.0353,17978.0
2024-11-07 13:10:00,55.23,55.27,55.18,55.23,33056.0,54.0255,54.0647,53.9766,54.0255,33056.0
2024-11-07 13:15:00,55.23,55.27,55.2,55.24,33384.0,54.0255,54.0647,53.9962,54.0353,33384.0
2024-11-07 13:20:00,55.24,55.28,55.22,55.24,38010.0,54.0353,54.0744,54.0158,54.0353,38010.0
2024-11-07 13:25:00,55.23,55.26,55.21,55.25,63365.0,54.0255,54.0549,54.006,54.0451,63365.0
2024-11-07 13:30:00,55.25,55.31,55.21,55.3,78260.0,54.0451,54.1038,54.006,54.094,78260.0
2024-11-07 13:35:00,55.3,55.33,55.21,55.21,32124.0,54.094,54.1234,54.006,54.006,32124.0
2024-11-07 13:40:00,55.22,55.22,55.14,55.17,49859.0,54.0158,54.0158,53.9375,53.9668,49859.0
2024-11-07 13:45:00,55.18,55.19,55.03,55.05,559049.0,53.9766,53.9864,53.8299,53.8495,559049.0
2024-11-07 13:50:00,55.05,55.24,55.05,55.23,69704.0,53.8495,54.0353,53.8495,54.0255,69704.0
2024-11-07 13:55:00,55.24,55.26,55.11,55.14,37559.0,54.0353,54.0549,53.9082,53.9375,37559.0
2024-11-07 14:00:00,55.14,55.18,54.92,54.99,51444.0,53.9375,53.9766,53.7223,53.7908,51444.0
2024-11-07 14:05:00,54.99,55.11,54.98,55.06,144303.0,53.7908,53.9082,53.781,53.8592,144303.0
2024-11-07 14:10:00,55.06,55.12,55.05,55.08,32635.0,53.8592,53.9179,53.8495,53.8788,32635.0
2024-11-07 14:15:00,55.09,55.12,55.06,55.07,67765.0,53.8886,53.9179,53.8592,53.869,67765.0
2024-11-07 14:20:00,55.08,55.16,55.04,55.14,43936.0,53.8788,53.9571,53.8397,53.9375,43936.0
2024-11-07 14:25:00,55.14,55.14,55.08,55.09,38122.0,53.9375,53.9375,53.8788,53.8886,38122.0
2024-11-07 14:30:00,55.1,55.11,55.07,55.08,43766.0,53.8984,53.9082,53.869,53.8788,43766.0
2024-11-07 14:35:00,55.08,55.09,55.01,55.09,51164.0,53.8788,53.8886,53.8103,53.8886,51164.0
2024-11-07 14:40:00,55.09,55.09,55.02,55.06,70161.0,53.8886,53.8886,53.8201,53.8592,70161.0
2024-11-07 14:45:00,55.06,55.09,55.02,55.09,58030.0,53.8592,53.8886,53.8201,53.8886,58030.0
2024-11-07 14:50:00,55.09,55.23,55.05,55.22,84909.0,53.8886,54.0255,53.8495,54.0158,84909.0
2024-11-07 14:55:00,55.22,55.22,55.17,55.2,64218.0,54.0158,54.0158,53.9668,53.9962,64218.0
2024-11-07 15:00:00,55.2,55.21,55.12,55.15,81591.0,53.9962,54.006,53.9179,53.9473,81591.0
2024-11-07 15:05:00,55.14,55.19,55.1,55.11,58402.0,53.9375,53.9864,53.8984,53.9082,58402.0
2024-11-07 15:10:00,55.12,55.23,55.11,55.18,77076.0,53.9179,54.0255,53.9082,53.9766,77076.0
2024-11-07 15:15:00,55.17,55.17,55.09,55.11,153824.0,53.9668,53.9668,53.8886,53.9082,153824.0
2024-11-07 15:20:00,55.11,55.2,55.09,55.17,563190.0,53.9082,53.9962,53.8886,53.9668,563190.0
2024-11-07 15:25:00,55.18,55.2,55.11,55.12,54250.0,53.9766,53.9962,53.9082,53.9179,54250.0
2024-11-07 15:30:00,55.12,55.18,55.01,55.01,72143.0,53.9179,53.9766,53.8103,53.8103,72143.0
2024-11-07 15:35:00,55.02,55.06,54.96,54.97,101683.0,53.8201,53.8592,53.7614,53.7712,101683.0
2024-11-07 15:40:00,54.98,54.98,54.88,54.91,107227.0,53.781,53.781,53.6832,53.7125,107227.0
2024-11-07 15:45:00,54.91,54.91,54.87,54.89,103730.0,53.7125,53.7125,53.6734,53.693,103730.0
2024-11-07 15:50:00,54.89,54.9,54.77,54.8,156762.0,53.693,53.7027,53.5756,53.6049,156762.0
2024-11-07 15:55:00,54.81,54.82,54.66,54.73,557712.0,53.6147,53.6245,53.468,53.5364,557712.0
2024-11-08 09:30:00,54.7,54.79,54.37,54.54,118079.0,53.5071,53.5951,53.1843,53.3506,118079.0
2024-11-08 09:35:00,54.54,54.63,54.28,54.28,78520.0,53.3506,53.4386,53.0963,53.0963,78520.0
2024-11-08 09:40:00,54.3,54.4,54.1,54.28,67466.0,53.1158,53.2136,52.9202,53.0963,67466.0
2024-11-08 09:45:00,54.3,54.39,54.19,54.21,74922.0,53.1158,53.2039,53.0082,53.0278,74922.0
2024-11-08 09:50:00,54.21,54.38,54.21,54.32,39415.0,53.0278,53.1941,53.0278,53.1354,39415.0
2024-11-08 09:55:00,54.3,54.45,54.24,54.41,31467.0,53.1158,53.2625,53.0571,53.2234,31467.0
2024-11-08 10:00:00,54.42,54.59,54.41,54.52,80289.0,53.2332,53.3995,53.2234,53.331,80289.0
2024-11-08 10:05:00,54.51,54.62,54.49,54.52,69750.0,53.3212,53.4288,53.3017,53.331,69750.0
2024-11-08 10:10:00,54.53,54.58,54.49,54.58,43430.0,53.3408,53.3897,53.3017,53.3897,43430.0
2024-11-08 10:15:00,54.58,54.69,54.43,54.43,92632.0,53.3897,53.4973,53.243,53.243,92632.0
2024-11-08 10:20:00,54.43,54.45,54.35,54.38,48934.0,53.243,53.2625,53.1647,53.1941,48934.0
2024-11-08 10:25:00,54.38,54.38,54.24,54.25,57900.0,53.1941,53.1941,53.0571,53.0669,57900.0
2024-11-08 10:30:00,54.25,54.33,54.22,54.32,43231.0,53.0669,53.1452,53.0376,53.1354,43231.0
2024-11-08 10:35:00,54.33,54.34,54.21,54.21,42385.0,53.1452,53.1549,53.0278,53.0278,42385.0
2024-11-08 10:40:00,54.21,54.28,54.17,54.25,84636.0,53.0278,53.0963,52.9887,53.0669,84636.0
2024-11-08 10:45:00,54.25,54.3,54.13,54.14,66742.0,53.0669,53.1158,52.9495,52.9593,66742.0
2024-11-08 10:50:00,54.15,54.34,54.14,54.3,72525.0,52.9691,53.1549,52.9593,53.1158,72525.0
2024-11-08 10:55:00,54.3,54.46,54.28,54.45,40343.0,53.1158,53.2723,53.0963,53.2625,40343.0
2024-11-08 11:00:00,54.45,54.53,54.42,54.5,41430.0,53.2625,53.3408,53.2332,53.3115,41430.0
2024-11-08 11:05:00,54.51,54.54,54.46,54.53,55641.0,53.3212,53.3506,53.2723,53.3408,55641.0
2024-11-08 11:10:00,54.53,54.54,54.38,54.43,58169.0,53.3408,53.3506,53.1941,53.243,58169.0
2024-11-08 11:15:00,54.43,54.45,54.38,54.43,50430.0,53.243,53.2625,53.1941,53.243,50430.0
2024-11-08 11:20:00,54.43,54.55,54.42,54.51,66127.0,53.243,53.3604,53.2332,53.3212,66127.0
2024-11-08 11:25:00,54.5,54.5,54.46,54.48,23913.0,53.3115,53.3115,53.2723,53.2919,23913.0
2024-11-08 11:30:00,54.49,54.5,54.39,54.4,41440.0,53.3017,53.3115,53.2039,53.2136,41440.0
2024-11-08 11:35:00,54.4,54.43,54.36,54.36,47372.0,53.2136,53.243,53.1745,53.1745,47372.0
2024-11-08 11:40:00,54.37,54.38,54.34,54.36,32571.0,53.1843,53.1941,53.1549,53.1745,32571.0
2024-11-08 11:45:00,54.37,54.41,54.36,54.38,49802.0,53.1843,53.2234,53.1745,53.1941,49802.0
2024-11-08 11:50:00,54.38,54.4,54.34,54.38,38592.0,53.1941,53.2136,53.1549,53.1941,38592.0
2024-11-08 11:55:00,54.39,54.41,54.3,54.3,31045.0,53.2039,53.2234,53.1158,53.1158,31045.0
2024-11-08 12:00:00,54.3,54.31,54.24,54.26,32101.0,53.1158,53.1256,53.0571,53.0767,32101.0
2024-11-08 12:05:00,54.27,54.3,54.24,54.25,30006.0,53.0865,53.1158,53.0571,53.0669,30006.0
2024-11-08 12:10:00,54.24,54.25,54.18,54.2,36789.0,53.0571,53.0669,52.9984,53.018,36789.0
2024-11-08 12:15:00,54.2,54.25,54.17,54.18,36922.0,53.018,53.0669,52.9887,52.9984,36922.0
2024-11-08 12:20:00,54.18,54.2,54.12,54.13,37733.0,52.9984,53.018,52.9397,52.9495,37733.0
2024-11-08 12:25:00,54.13,54.22,54.08,54.22,78497.0,52.9495,53.0376,52.9006,53.0376,78497.0
2024-11-08 12:30:00,54.22,54.28,54.18,54.27,43589.0,53.0376,53.0963,52.9984,53.0865,43589.0
2024-11-08 12:35:00,54.28,54.29,54.21,54.22,28396.0,53.0963,53.106,53.0278,53.0376,28396.0
2024-11-08 12:40:00,54.22,54.22,54.11,54.16,47217.0,53.0376,53.0376,52.93,52.9789,47217.0
2024-11-08 12:45:00,54.16,54.32,54.16,54.32,40806.0,52.9789,53.1354,52.9789,53.1354,40806.0
2024-11-08 12:50:00,54.32,54.32,54.23,54.25,37071.0,53.1354,53.1354,53.0473,53.0669,37071.0
2024-11-08 12:55:00,54.26,54.29,54.22,54.25,62165.0,53.0767,53.106,53.0376,53.0669,62165.0
2024-11-08 13:00:00,54.24,54.33,54.24,54.33,42004.0,53.0571,53.1452,53.0571,53.1452,42004.0
2024-11-08 13:05:00,54.33,54.33,54.25,54.26,32960.0,53.1452,53.1452,53.0669,53.0767,32960.0
2024-11-08 13:10:00,54.26,54.28,54.22,54.22,26855.0,53.0767,53.0963,53.0376,53.0376,26855.0
2024-11-08 13:15:00,54.23,54.26,54.21,54.23,33529.0,53.0473,53.0767,53.0278,53.0473,33529.0
2024-11-08 13:20:00,54.23,54.26,54.2,54.21,35054.0,53.0473,53.0767,53.018,53.0278,35054.0
2024-11-08 13:25:00,54.21,54.21,54.15,54.16,23642.0,53.0278,53.0278,52.9691,52.9789,23642.0
2024-11-08 13:30:00,54.15,54.28,54.14,54.25,70062.0,52.9691,53.0963,52.9593,53.0669,70062.0
2024-11-08 13:35:00,54.25,54.25,54.21,54.22,35555.0,53.0669,53.0669,53.0278,53.0376,35555.0
2024-11-08 13:40:00,54.23,54.35,54.21,54.29,90854.0,53.0473,53.1647,53.0278,53.106,90854.0
2024-11-08 13:45:00,54.29,54.3,54.26,54.28,25604.0,53.106,53.1158,53.0767,53.0963,25604.0
2024-11-08 13:50:00,54.28,54.32,54.26,54.27,35397.0,53.0963,53.1354,53.0767,53.0865,35397.0
2024-11-08 13:55:00,54.27,54.27,54.21,54.25,32871.0,53.0865,53.0865,53.0278,53.0669,32871.0
2024-11-08 14:00:00,54.25,54.32,54.22,54.32,35560.0,53.0669,53.1354,53.0376,53.1354,35560.0
2024-11-08 14:05:00,54.33,54.35,54.29,54.3,44756.0,53.1452,53.1647,53.106,53.1158,44756.0
2024-11-08 14:10:00,54.3,54.33,54.26,54.32,62091.0,53.1158,53.1452,53.0767,53.1354,62091.0
2024-11-08 14:15:00,54.32,54.37,54.3,54.3,60023.0,53.1354,53.1843,53.1158,53.1158,60023.0
2024-11-08 14:20:00,54.3,54.33,54.26,54.33,37827.0,53.1158,53.1452,53.0767,53.1452,37827.0
2024-11-08 14:25:00,54.32,54.39,54.32,54.38,29878.0,53.1354,53.2039,53.1354,53.1941,29878.0
2024-11-08 14:30:00,54.37,54.38,54.32,54.33,35990.0,53.1843,53.1941,53.1354,53.1452,35990.0
2024-11-08 14:35:00,54.32,54.34,54.28,54.29,57940.0,53.1354,53.1549,53.0963,53.106,57940.0
2024-11-08 14:40:00,54.29,54.32,54.27,54.28,43273.0,53.106,53.1354,53.0865,53.0963,43273.0
2024-11-08 14:45:00,54.29,54.29,54.23,54.27,29330.0,53.106,53.106,53.0473,53.0865,29330.0
2024-11-08 14:50:00,54.27,54.3,54.23,54.26,48323.0,53.0865,53.1158,53.0473,53.0767,48323.0
2024-11-08 14:55:00,54.26,54.28,54.24,54.25,45421.0,53.0767,53.0963,53.0571,53.0669,45421.0
2024-11-08 15:00:00,54.25,54.26,54.17,54.2,39893.0,53.0669,53.0767,52.9887,53.018,39893.0
2024-11-08 15:05:00,54.2,54.22,54.18,54.21,28032.0,53.018,53.0376,52.9984,53.0278,28032.0
2024-11-08 15:10:00,54.21,54.27,54.19,54.21,65478.0,53.0278,53.0865,53.0082,53.0278,65478.0
2024-11-08 15:15:00,54.21,54.24,54.2,54.22,46303.0,53.0278,53.0571,53.018,53.0376,46303.0
2024-11-08 15:20:00,54.22,54.24,54.21,54.23,40205.0,53.0376,53.0571,53.0278,53.0473,40205.0
2024-11-08 15:25:00,54.23,54.25,54.17,54.23,62925.0,53.0473,53.0669,52.9887,53.0473,62925.0
2024-11-08 15:30:00,54.23,54.23,54.11,54.13,400225.0,53.0473,53.0473,52.93,52.9495,400225.0
2024-11-08 15:35:00,54.13,54.16,54.09,54.11,116131.0,52.9495,52.9789,52.9104,52.93,116131.0
2024-11-08 15:40:00,54.1,54.12,54.03,54.05,110233.0,52.9202,52.9397,52.8517,52.8713,110233.0
2024-11-08 15:45:00,54.05,54.11,53.99,53.99,123352.0,52.8713,52.93,52.8126,52.8126,123352.0
2024-11-08 15:50:00,54.01,54.1,53.97,54.04,695251.0,52.8321,52.9202,52.793,52.8615,695251.0
2024-11-08 15:55:00,54.05,54.19,54.01,54.16,1110908.0,52.8713,53.0082,52.8321,52.9789,1110908.0
2024-11-11 09:30:00,60.72,61.08,59.92,60.54,1961749.0,59.3958,59.748,58.6133,59.2197,1961749.0
2024-11-11 09:35:00,60.52,60.9,60.0,60.0,745628.0,59.2002,59.5719,58.6915,58.6915,745628.0
2024-11-11 09:40:00,60.07,60.3,59.68,59.84,771225.0,58.76,58.985,58.3785,58.535,771225.0
2024-11-11 09:45:00,59.84,59.98,59.53,59.96,414958.0,58.535,58.6719,58.2318,58.6524,414958.0
2024-11-11 09:50:00,59.96,60.07,59.79,59.89,435390.0,58.6524,58.76,58.4861,58.5839,435390.0
2024-11-11 09:55:00,59.9,60.35,59.88,60.32,537982.0,58.5937,59.0339,58.5741,59.0045,537982.0
2024-11-11 10:00:00,60.32,60.54,60.31,60.53,416788.0,59.0045,59.2197,58.9948,59.21,416788.0
2024-11-11 10:05:00,60.51,60.59,60.0,60.02,314727.0,59.1904,59.2686,58.6915,58.7111,314727.0
2024-11-11 10:10:00,60.02,60.23,59.86,60.15,363292.0,58.7111,58.9165,58.5546,58.8382,363292.0
2024-11-11 10:15:00,60.16,60.69,60.14,60.62,728927.0,58.848,59.3665,58.8285,59.298,728927.0
2024-11-11 10:20:00,60.63,60.74,60.55,60.71,366741.0,59.3078,59.4154,59.2295,59.386,366741.0
2024-11-11 10:25:00,60.72,61.04,60.69,60.94,723646.0,59.3958,59.7088,59.3665,59.611,723646.0
2024-11-11 10:30:00,60.93,60.95,60.69,60.71,259229.0,59.6012,59.6208,59.3665,59.386,259229.0
2024-11-11 10:35:00,60.68,60.97,60.68,60.95,232655.0,59.3567,59.6404,59.3567,59.6208,232655.0
2024-11-11 10:40:00,60.96,61.0,60.71,60.73,193754.0,59.6306,59.6697,59.386,59.4056,193754.0
2024-11-11 10:45:00,60.73,60.74,60.33,60.35,275252.0,59.4056,59.4154,59.0143,59.0339,275252.0
2024-11-11 10:50:00,60.37,60.55,60.33,60.41,154287.0,59.0534,59.2295,59.0143,59.0926,154287.0
2024-11-11 10:55:00,60.41,60.49,60.29,60.42,156192.0,59.0926,59.1708,58.9752,59.1024,156192.0
2024-11-11 11:00:00,60.42,60.43,60.1,60.11,161425.0,59.1024,59.1121,58.7893,58.7991,161425.0
2024-11-11 11:05:00,60.11,60.39,60.07,60.36,132632.0,58.7991,59.073,58.76,59.0437,132632.0
2024-11-11 11:10:00,60.37,60.4,60.16,60.29,247115.0,59.0534,59.0828,58.848,58.9752,247115.0
2024-11-11 11:15:00,60.29,60.42,60.19,60.4,218088.0,58.9752,59.1024,58.8774,59.0828,218088.0
2024-11-11 11:20:00,60.4,60.44,60.15,60.27,250709.0,59.0828,59.1219,58.8382,58.9556,250709.0
2024-11-11 11:25:00,60.26,60.39,60.11,60.38,272722.0,58.9458,59.073,58.7991,59.0632,272722.0
2024-11-11 11:30:00,60.38,60.71,60.33,60.71,203901.0,59.0632,59.386,59.0143,59.386,203901.0
2024-11-11 11:35:00,60.71,60.74,60.48,60.73,335869.0,59.386,59.4154,59.161,59.4056,335869.0
2024-11-11 11:40:00,60.74,60.87,60.72,60.75,177266.0,59.4154,59.5425,59.3958,59.4252,177266.0
2024-11-11 11:45:00,60.75,60.85,60.58,60.62,90272.0,59.4252,59.523,59.2589,59.298,90272.0
2024-11-11 11:50:00,60.62,60.76,60.59,60.67,69564.0,59.298,59.4349,59.2686,59.3469,69564.0
2024-11-11 11:55:00,60.68,60.68,60.51,60.54,119379.0,59.3567,59.3567,59.1904,59.2197,119379.0
2024-11-11 12:00:00,60.55,60.81,60.53,60.65,158737.0,59.2295,59.4838,59.21,59.3273,158737.0
2024-11-11 12:05:00,60.65,60.68,60.59,60.64,77858.0,59.3273,59.3567,59.2686,59.3176,77858.0
2024-11-11 12:10:00,60.65,60.7,60.59,60.66,124641.0,59.3273,59.3762,59.2686,59.3371,124641.0
2024-11-11 12:15:00,60.67,60.71,60.59,60.64,173015.0,59.3469,59.386,59.2686,59.3176,173015.0
2024-11-11 12:20:00,60.65,60.68,60.59,60.66,95776.0,59.3273,59.3567,59.2686,59.3371,95776.0
2024-11-11 12:25:00,60.66,60.69,60.6,60.67,89114.0,59.3371,59.3665,59.2784,59.3469,89114.0
2024-11-11 12:30:00,60.67,60.72,60.61,60.66,103241.0,59.3469,59.3958,59.2882,59.3371,103241.0
2024-11-11 12:35:00,60.66,60.68,60.61,60.65,101166.0,59.3371,59.3567,59.2882,59.3273,101166.0
2024-11-11 12:40:00,60.66,60.83,60.65,60.69,194948.0,59.3371,59.5034,59.3273,59.3665,194948.0
2024-11-11 12:45:00,60.69,60.71,60.63,60.65,141352.0,59.3665,59.386,59.3078,59.3273,141352.0
2024-11-11 12:50:00,60.65,60.66,60.51,60.53,109989.0,59.3273,59.3371,59.1904,59.21,109989.0
2024-11-11 12:55:00,60.52,60.62,60.51,60.58,101293.0,59.2002,59.298,59.1904,59.2589,101293.0
2024-11-11 13:00:00,60.58,60.67,60.49,60.6,96998.0,59.2589,59.3469,59.1708,59.2784,96998.0
2024-11-11 13:05:00,60.6,60.6,60.4,60.49,104089.0,59.2784,59.2784,59.0828,59.1708,104089.0
2024-11-11 13:10:00,60.49,60.51,60.31,60.32,122186.0,59.1708,59.1904,58.9948,59.0045,122186.0
2024-11-11 13:15:00,60.32,60.49,60.31,60.48,109762.0,59.0045,59.1708,58.9948,59.161,109762.0
2024-11-11 13:20:00,60.48,60.51,60.41,60.47,118427.0,59.161,59.1904,59.0926,59.1513,118427.0
2024-11-11 13:25:00,60.47,60.5,60.42,60.48,54628.0,59.1513,59.1806,59.1024,59.161,54628.0
2024-11-11 13:30:00,60.48,60.48,60.31,60.32,140286.0,59.161,59.161,58.9948,59.0045,140286.0
2024-11-11 13:35:00,60.32,60.32,60.15,60.22,119526.0,59.0045,59.0045,58.8382,58.9067,119526.0
2024-11-11 13:40:00,60.21,60.22,60.06,60.16,93821.0,58.8969,58.9067,58.7502,58.848,93821.0
2024-11-11 13:45:00,60.16,60.17,60.08,60.12,66019.0,58.848,58.8578,58.7698,58.8089,66019.0
2024-11-11 13:50:00,60.12,60.13,60.0,60.06,90540.0,58.8089,58.8187,58.6915,58.7502,90540.0
2024-11-11 13:55:00,60.05,60.15,60.05,60.13,82256.0,58.7404,58.8382,58.7404,58.8187,82256.0
2024-11-11 14:00:00,60.14,60.38,60.13,60.37,101710.0,58.8285,59.0632,58.8187,59.0534,101710.0
2024-11-11 14:05:00,60.37,60.41,60.29,60.4,100436.0,59.0534,59.0926,58.9752,59.0828,100436.0
2024-11-11 14:10:00,60.41,60.41,60.3,60.35,89536.0,59.0926,59.0926,58.985,59.0339,89536.0
2024-11-11 14:15:00,60.35,60.36,60.21,60.22,98353.0,59.0339,59.0437,58.8969,58.9067,98353.0
2024-11-11 14:20:00,60.22,60.32,60.2,60.31,64944.0,58.9067,59.0045,58.8872,58.9948,64944.0
2024-11-11 14:25:00,60.32,60.42,60.27,60.36,232311.0,59.0045,59.1024,58.9556,59.0437,232311.0
2024-11-11 14:30:00,60.37,60.45,60.27,60.3,184198.0,59.0534,59.1317,58.9556,58.985,184198.0
2024-11-11 14:35:00,60.3,60.3,60.19,60.29,87910.0,58.985,58.985,58.8774,58.9752,87910.0
2024-11-11 14:40:00,60.27,60.39,60.27,60.3,96842.0,58.9556,59.073,58.9556,58.985,96842.0
2024-11-11 14:45:00,60.3,60.32,60.22,60.24,85181.0,58.985,59.0045,58.9067,58.9263,85181.0
2024-11-11 14:50:00,60.23,60.24,60.08,60.14,122409.0,58.9165,58.9263,58.7698,58.8285,122409.0
2024-11-11 14:55:00,60.14,60.16,60.12,60.14,121596.0,58.8285,58.848,58.8089,58.8285,121596.0
2024-11-11 15:00:00,60.14,60.18,60.12,60.13,110800.0,58.8285,58.8676,58.8089,58.8187,110800.0
2024-11-11 15:05:00,60.13,60.15,60.0,60.08,298123.0,58.8187,58.8382,58.6915,58.7698,298123.0
2024-11-11 15:10:00,60.08,60.17,60.03,60.12,154277.0,58.7698,58.8578,58.7209,58.8089,154277.0
2024-11-11 15:15:00,60.12,60.13,59.99,60.01,118529.0,58.8089,58.8187,58.6817,58.7013,118529.0
2024-11-11 15:20:00,60.01,60.06,59.97,59.98,191642.0,58.7013,58.7502,58.6622,58.6719,191642.0
2024-11-11 15:25:00,59.98,60.04,59.93,60.03,222134.0,58.6719,58.7306,58.623,58.7209,222134.0
2024-11-11 15:30:00,60.04,60.08,59.99,60.02,181769.0,58.7306,58.7698,58.6817,58.7111,181769.0
2024-11-11 15:35:00,60.02,60.04,59.95,60.01,159123.0,58.7111,58.7306,58.6426,58.7013,159123.0
2024-11-11 15:40:00,60.01,60.13,59.99,60.13,241840.0,58.7013,58.8187,58.6817,58.8187,241840.0
2024-11-11 15:45:00,60.13,60.15,59.9,59.98,273627.0,58.8187,58.8382,58.5937,58.6719,273627.0
2024-11-11 15:50:00,59.98,60.0,59.89,59.98,516176.0,58.6719,58.6915,58.5839,58.6719,516176.0
2024-11-11 15:55:00,59.98,59.99,59.71,59.85,1453744.0,58.6719,58.6817,58.4078,58.5448,1453744.0
2024-11-12 09:30:00,59.82,60.62,59.82,60.25,542725.0,58.5154,59.298,58.5154,58.9361,542725.0
2024-11-12 09:35:00,60.25,60.32,60.01,60.01,172733.0,58.9361,59.0045,58.7013,58.7013,172733.0
2024-11-12 09:40:00,60.0,60.19,59.92,60.03,136261.0,58.6915,58.8774,58.6133,58.7209,136261.0
2024-11-12 09:45:00,60.01,60.08,59.93,60.05,190233.0,58.7013,58.7698,58.623,58.7404,190233.0
2024-11-12 09:50:00,60.05,60.06,59.84,59.94,101539.0,58.7404,58.7502,58.535,58.6328,101539.0
2024-11-12 09:55:00,59.93,60.04,59.77,60.0,194906.0,58.623,58.7306,58.4665,58.6915,194906.0
2024-11-12 10:00:00,59.98,60.0,59.77,59.83,131166.0,58.6719,58.6915,58.4665,58.5252,131166.0
2024-11-12 10:05:00,59.83,59.84,59.63,59.69,129221.0,58.5252,58.535,58.3296,58.3883,129221.0
2024-11-12 10:10:00,59.69,59.83,59.57,59.59,187315.0,58.3883,58.5252,58.2709,58.2905,187315.0
2024-11-12 10:15:00,59.6,59.7,59.52,59.68,155478.0,58.3002,58.3981,58.222,58.3785,155478.0
2024-11-12 10:20:00,59.67,59.74,59.67,59.71,149741.0,58.3687,58.4372,58.3687,58.4078,149741.0
2024-11-12 10:25:00,59.71,59.84,59.69,59.8,130924.0,58.4078,58.535,58.3883,58.4959,130924.0
2024-11-12 10:30:00,59.8,59.81,59.63,59.64,150816.0,58.4959,58.5057,58.3296,58.3394,150816.0
2024-11-12 10:35:00,59.64,59.73,59.55,59.59,115118.0,58.3394,58.4274,58.2513,58.2905,115118.0
2024-11-12 10:40:00,59.59,59.6,59.4,59.52,91329.0,58.2905,58.3002,58.1046,58.222,91329.0
2024-11-12 10:45:00,59.52,59.6,59.49,59.59,78698.0,58.222,58.3002,58.1926,58.2905,78698.0
2024-11-12 10:50:00,59.58,59.65,59.55,59.62,80289.0,58.2807,58.3491,58.2513,58.3198,80289.0
2024-11-12 10:55:00,59.61,59.78,59.58,59.75,64448.0,58.31,58.4763,58.2807,58.447,64448.0
2024-11-12 11:00:00,59.76,59.8,59.72,59.78,154324.0,58.4567,58.4959,58.4176,58.4763,154324.0
2024-11-12 11:05:00,59.78,59.79,59.72,59.76,75316.0,58.4763,58.4861,58.4176,58.4567,75316.0
2024-11-12 11:10:00,59.75,59.78,59.67,59.68,108957.0,58.447,58.4763,58.3687,58.3785,108957.0
2024-11-12 11:15:00,59.67,59.73,59.58,59.58,110543.0,58.3687,58.4274,58.2807,58.2807,110543.0
2024-11-12 11:20:00,59.58,59.64,59.53,59.56,79735.0,58.2807,58.3394,58.2318,58.2611,79735.0
2024-11-12 11:25:00,59.57,59.57,59.35,59.44,100449.0,58.2709,58.2709,58.0557,58.1437,100449.0
2024-11-12 11:30:00,59.45,59.5,59.39,59.45,61655.0,58.1535,58.2024,58.0948,58.1535,61655.0
2024-11-12 11:35:00,59.44,59.5,59.2,59.25,60513.0,58.1437,58.2024,57.909,57.9579,60513.0
2024-11-12 11:40:00,59.25,59.29,59.17,59.18,121108.0,57.9579,57.997,57.8796,57.8894,121108.0
2024-11-12 11:45:00,59.18,59.28,59.15,59.25,66562.0,57.8894,57.9872,57.86,57.9579,66562.0
2024-11-12 11:50:00,59.25,59.29,59.22,59.27,70472.0,57.9579,57.997,57.9285,57.9774,70472.0
2024-11-12 11:55:00,59.26,59.27,59.03,59.1,121513.0,57.9677,57.9774,57.7427,57.8111,121513.0
2024-11-12 12:00:00,59.1,59.13,59.02,59.05,71070.0,57.8111,57.8405,57.7329,57.7622,71070.0
2024-11-12 12:05:00,59.05,59.08,58.89,58.91,208234.0,57.7622,57.7916,57.6057,57.6253,208234.0
2024-11-12 12:10:00,58.9,58.98,58.84,58.91,169513.0,57.6155,57.6938,57.5568,57.6253,169513.0
2024-11-12 12:15:00,58.91,59.05,58.81,59.03,85493.0,57.6253,57.7622,57.5275,57.7427,85493.0
2024-11-12 12:20:00,59.03,59.34,59.02,59.32,92674.0,57.7427,58.0459,57.7329,58.0263,92674.0
2024-11-12 12:25:00,59.34,59.54,59.27,59.54,107965.0,58.0459,58.2415,57.9774,58.2415,107965.0
2024-11-12 12:30:00,59.54,59.61,59.41,59.52,122716.0,58.2415,58.31,58.1144,58.222,122716.0
2024-11-12 12:35:00,59.53,59.58,59.51,59.54,87381.0,58.2318,58.2807,58.2122,58.2415,87381.0
2024-11-12 12:40:00,59.54,59.55,59.38,59.47,47369.0,58.2415,58.2513,58.085,58.1731,47369.0
2024-11-12 12:45:00,59.47,59.49,59.26,59.29,166830.0,58.1731,58.1926,57.9677,57.997,166830.0
2024-11-12 12:50:00,59.3,59.31,59.17,59.19,72015.0,58.0068,58.0166,57.8796,57.8992,72015.0
2024-11-12 12:55:00,59.19,59.33,59.16,59.27,128413.0,57.8992,58.0361,57.8698,57.9774,128413.0
2024-11-12 13:00:00,59.28,59.3,59.12,59.14,63280.0,57.9872,58.0068,57.8307,57.8503,63280.0
2024-11-12 13:05:00,59.16,59.39,59.16,59.34,83996.0,57.8698,58.0948,57.8698,58.0459,83996.0
2024-11-12 13:10:00,59.35,59.38,59.23,59.23,58948.0,58.0557,58.085,57.9383,57.9383,58948.0
2024-11-12 13:15:00,59.24,59.25,59.16,59.23,29322.0,57.9481,57.9579,57.8698,57.9383,29322.0
2024-11-12 13:20:00,59.25,59.31,59.24,59.3,38161.0,57.9579,58.0166,57.9481,58.0068,38161.0
2024-11-12 13:25:00,59.3,59.38,59.29,59.38,47064.0,58.0068,58.085,57.997,58.085,47064.0
2024-11-12 13:30:00,59.38,59.45,59.34,59.45,58192.0,58.085,58.1535,58.0459,58.1535,58192.0
2024-11-12 13:35:00,59.45,59.57,59.43,59.57,103116.0,58.1535,58.2709,58.1339,58.2709,103116.0
2024-11-12 13:40:00,59.56,59.61,59.52,59.53,49010.0,58.2611,58.31,58.222,58.2318,49010.0
2024-11-12 13:45:00,59.53,59.65,59.51,59.64,87086.0,58.2318,58.3491,58.2122,58.3394,87086.0
2024-11-12 13:50:00,59.63,59.64,59.48,59.51,83546.0,58.3296,58.3394,58.1829,58.2122,83546.0
2024-11-12 13:55:00,59.5,59.59,59.39,59.49,218542.0,58.2024,58.2905,58.0948,58.1926,218542.0
2024-11-12 14:00:00,59.5,59.62,59.49,59.55,123687.0,58.2024,58.3198,58.1926,58.2513,123687.0
2024-11-12 14:05:00,59.54,59.6,59.36,59.39,101460.0,58.2415,58.3002,58.0655,58.0948,101460.0
2024-11-12 14:10:00,59.39,59.47,59.34,59.43,154149.0,58.0948,58.1731,58.0459,58.1339,154149.0
2024-11-12 14:15:00,59.42,59.43,59.32,59.37,230234.0,58.1242,58.1339,58.0263,58.0753,230234.0
2024-11-12 14:20:00,59.36,59.46,59.36,59.45,127572.0,58.0655,58.1633,58.0655,58.1535,127572.0
2024-11-12 14:25:00,59.45,59.51,59.39,59.48,72133.0,58.1535,58.2122,58.0948,58.1829,72133.0
2024-11-12 14:30:00,59.5,59.51,59.43,59.5,77038.0,58.2024,58.2122,58.1339,58.2024,77038.0
2024-11-12 14:35:00,59.5,59.5,59.4,59.42,69446.0,58.2024,58.2024,58.1046,58.1242,69446.0
2024-11-12 14:40:00,59.41,59.5,59.4,59.43,82746.0,58.1144,58.2024,58.1046,58.1339,82746.0
2024-11-12 14:45:00,59.44,59.45,59.37,59.38,55815.0,58.1437,58.1535,58.0753,58.085,55815.0
2024-11-12 14:50:00,59.38,59.43,59.33,59.34,78378.0,58.085,58.1339,58.0361,58.0459,78378.0
2024-11-12 14:55:00,59.34,59.41,59.3,59.33,179252.0,58.0459,58.1144,58.0068,58.0361,179252.0
2024-11-12 15:00:00,59.34,59.39,59.28,59.35,144342.0,58.0459,58.0948,57.9872,58.0557,144342.0
2024-11-12 15:05:00,59.34,59.4,59.3,59.34,59882.0,58.0459,58.1046,58.0068,58.0459,59882.0
2024-11-12 15:10:00,59.33,59.38,59.2,59.23,226257.0,58.0361,58.085,57.909,57.9383,226257.0
2024-11-12 15:15:00,59.23,59.25,59.13,59.15,66383.0,57.9383,57.9579,57.8405,57.86,66383.0
2024-11-12 15:20:00,59.15,59.24,59.12,59.19,81001.0,57.86,57.9481,57.8307,57.8992,81001.0
2024-11-12 15:25:00,59.19,59.19,59.09,59.17,92070.0,57.8992,57.8992,57.8014,57.8796,92070.0
2024-11-12 15:30:00,59.16,59.17,59.02,59.03,94050.0,57.8698,57.8796,57.7329,57.7427,94050.0
2024-11-12 15:35:00,59.03,59.23,58.99,59.22,148040.0,57.7427,57.9383,57.7035,57.9285,148040.0
2024-11-12 15:40:00,59.22,59.27,59.19,59.24,114499.0,57.9285,57.9774,57.8992,57.9481,114499.0
2024-11-12 15:45:00,59.25,59.29,59.21,59.22,156784.0,57.9579,57.997,57.9187,57.9285,156784.0
2024-11-12 15:50:00,59.21,59.21,59.03,59.12,257163.0,57.9187,57.9187,57.7427,57.8307,257163.0
2024-11-12 15:55:00,59.13,59.16,58.99,59.02,602324.0,57.8405,57.8698,57.7035,57.7329,602324.0
2024-11-13 09:30:00,59.21,59.49,58.87,59.3,329206.0,57.9187,58.1926,57.5862,58.0068,329206.0
2024-11-13 09:35:00,59.3,59.3,58.86,58.92,75565.0,58.0068,58.0068,57.5764,57.6351,75565.0
2024-11-13 09:40:00,58.92,59.07,58.89,59.05,67822.0,57.6351,57.7818,57.6057,57.7622,67822.0
2024-11-13 09:45:00,59.05,59.05,58.82,58.9,78867.0,57.7622,57.7622,57.5372,57.6155,78867.0
2024-11-13 09:50:00,58.91,58.97,58.79,58.95,85192.0,57.6253,57.684,57.5079,57.6644,85192.0
2024-11-13 09:55:00,58.95,59.03,58.89,59.01,71523.0,57.6644,57.7427,57.6057,57.7231,71523.0
2024-11-13 10:00:00,59.0,59.0,58.72,58.73,84089.0,57.7133,57.7133,57.4394,57.4492,84089.0
2024-11-13 10:05:00,58.72,58.78,58.56,58.66,121627.0,57.4394,57.4981,57.2829,57.3807,121627.0
2024-11-13 10:10:00,58.67,58.76,58.56,58.63,76746.0,57.3905,57.4786,57.2829,57.3514,76746.0
2024-11-13 10:15:00,58.64,58.68,58.49,58.59,77081.0,57.3612,57.4003,57.2144,57.3123,77081.0
2024-11-13 10:20:00,58.58,58.67,58.5,58.61,102831.0,57.3025,57.3905,57.2242,57.3318,102831.0
2024-11-13 10:25:00,58.62,58.62,58.46,58.46,83890.0,57.3416,57.3416,57.1851,57.1851,83890.0
2024-11-13 10:30:00,58.45,58.55,58.44,58.52,54551.0,57.1753,57.2731,57.1655,57.2438,54551.0
2024-11-13 10:35:00,58.52,58.65,58.51,58.61,57874.0,57.2438,57.371,57.234,57.3318,57874.0
2024-11-13 10:40:00,58.61,58.7,58.58,58.64,39083.0,57.3318,57.4199,57.3025,57.3612,39083.0
2024-11-13 10:45:00,58.63,58.63,58.57,58.62,57657.0,57.3514,57.3514,57.2927,57.3416,57657.0
2024-11-13 10:50:00,58.62,58.63,58.55,58.57,41806.0,57.3416,57.3514,57.2731,57.2927,41806.0
2024-11-13 10:55:00,58.58,58.65,58.57,58.62,74008.0,57.3025,57.371,57.2927,57.3416,74008.0
2024-11-13 11:00:00,58.63,58.7,58.62,58.64,44921.0,57.3514,57.4199,57.3416,57.3612,44921.0
2024-11-13 11:05:00,58.65,58.65,58.45,58.46,83090.0,57.371,57.371,57.1753,57.1851,83090.0
2024-11-13 11:10:00,58.46,58.47,58.37,58.37,50312.0,57.1851,57.1949,57.0971,57.0971,50312.0
2024-11-13 11:15:00,58.38,58.41,58.28,58.28,41799.0,57.1068,57.1362,57.009,57.009,41799.0
2024-11-13 11:20:00,58.28,58.3,58.19,58.24,89265.0,57.009,57.0286,56.921,56.9699,89265.0
2024-11-13 11:25:00,58.23,58.41,58.21,58.41,73072.0,56.9601,57.1362,56.9405,57.1362,73072.0
2024-11-13 11:30:00,58.41,58.48,58.32,58.36,75905.0,57.1362,57.2047,57.0482,57.0873,75905.0
2024-11-13 11:35:00,58.36,58.41,58.31,58.34,45850.0,57.0873,57.1362,57.0384,57.0677,45850.0
2024-11-13 11:40:00,58.35,58.41,58.31,58.4,62216.0,57.0775,57.1362,57.0384,57.1264,62216.0
2024-11-13 11:45:00,58.4,58.45,58.39,58.4,51985.0,57.1264,57.1753,57.1166,57.1264,51985.0
2024-11-13 11:50:00,58.4,58.4,58.24,58.25,46226.0,57.1264,57.1264,56.9699,56.9797,46226.0
2024-11-13 11:55:00,58.25,58.39,58.24,58.38,52892.0,56.9797,57.1166,56.9699,57.1068,52892.0
2024-11-13 12:00:00,58.39,58.43,58.37,58.43,61292.0,57.1166,57.1558,57.0971,57.1558,61292.0
2024-11-13 12:05:00,58.44,58.48,58.33,58.36,147880.0,57.1655,57.2047,57.0579,57.0873,147880.0
2024-11-13 12:10:00,58.36,58.42,58.35,58.4,91931.0,57.0873,57.146,57.0775,57.1264,91931.0
2024-11-13 12:15:00,58.4,58.43,58.39,58.43,52232.0,57.1264,57.1558,57.1166,57.1558,52232.0
2024-11-13 12:20:00,58.43,58.54,58.41,58.43,130850.0,57.1558,57.2634,57.1362,57.1558,130850.0
2024-11-13 12:25:00,58.43,58.49,58.39,58.43,53082.0,57.1558,57.2144,57.1166,57.1558,53082.0
2024-11-13 12:30:00,58.43,58.44,58.22,58.23,57293.0,57.1558,57.1655,56.9503,56.9601,57293.0
2024-11-13 12:35:00,58.22,58.24,58.13,58.15,93037.0,56.9503,56.9699,56.8623,56.8819,93037.0
2024-11-13 12:40:00,58.15,58.19,58.11,58.16,68387.0,56.8819,56.921,56.8427,56.8916,68387.0
2024-11-13 12:45:00,58.16,58.16,58.03,58.05,59158.0,56.8916,56.8916,56.7645,56.784,59158.0
2024-11-13 12:50:00,58.06,58.06,57.93,57.98,96141.0,56.7938,56.7938,56.6667,56.7156,96141.0
2024-11-13 12:55:00,57.98,58.19,57.97,58.14,87371.0,56.7156,56.921,56.7058,56.8721,87371.0
2024-11-13 13:00:00,58.13,58.17,58.07,58.09,35900.0,56.8623,56.9014,56.8036,56.8232,35900.0
2024-11-13 13:05:00,58.09,58.09,57.94,57.95,42922.0,56.8232,56.8232,56.6764,56.6862,42922.0
2024-11-13 13:10:00,57.95,58.01,57.84,58.01,85914.0,56.6862,56.7449,56.5786,56.7449,85914.0
2024-11-13 13:15:00,58.01,58.07,57.93,57.97,163173.0,56.7449,56.8036,56.6667,56.7058,163173.0
2024-11-13 13:20:00,57.96,58.2,57.9,58.12,111703.0,56.696,56.9308,56.6373,56.8525,111703.0
2024-11-13 13:25:00,58.1,58.15,58.06,58.07,43382.0,56.8329,56.8819,56.7938,56.8036,43382.0
2024-11-13 13:30:00,58.07,58.07,58.02,58.05,39122.0,56.8036,56.8036,56.7547,56.784,39122.0
2024-11-13 13:35:00,58.05,58.16,58.04,58.14,48896.0,56.784,56.8916,56.7743,56.8721,48896.0
2024-11-13 13:40:00,58.14,58.16,58.08,58.13,63220.0,56.8721,56.8916,56.8134,56.8623,63220.0
2024-11-13 13:45:00,58.14,58.14,58.03,58.05,44478.0,56.8721,56.8721,56.7645,56.784,44478.0
2024-11-13 13:50:00,58.04,58.09,57.99,58.09,53473.0,56.7743,56.8232,56.7253,56.8232,53473.0
2024-11-13 13:55:00,58.1,58.15,57.99,58.05,70328.0,56.8329,56.8819,56.7253,56.784,70328.0
2024-11-13 14:00:00,58.05,58.14,58.04,58.13,52537.0,56.784,56.8721,56.7743,56.8623,52537.0
2024-11-13 14:05:00,58.13,58.15,58.07,58.12,77749.0,56.8623,56.8819,56.8036,56.8525,77749.0
2024-11-13 14:10:00,58.12,58.16,58.07,58.09,58332.0,56.8525,56.8916,56.8036,56.8232,58332.0
2024-11-13 14:15:00,58.09,58.09,58.0,58.07,38948.0,56.8232,56.8232,56.7351,56.8036,38948.0
2024-11-13 14:20:00,58.07,58.07,57.98,58.02,62496.0,56.8036,56.8036,56.7156,56.7547,62496.0
2024-11-13 14:25:00,58.02,58.09,58.0,58.09,83421.0,56.7547,56.8232,56.7351,56.8232,83421.0
2024-11-13 14:30:00,58.09,58.1,58.03,58.1,58479.0,56.8232,56.8329,56.7645,56.8329,58479.0
2024-11-13 14:35:00,58.1,58.12,58.08,58.12,45565.0,56.8329,56.8525,56.8134,56.8525,45565.0
2024-11-13 14:40:00,58.12,58.17,58.09,58.17,49043.0,56.8525,56.9014,56.8232,56.9014,49043.0
2024-11-13 14:45:00,58.18,58.24,58.18,58.21,50983.0,56.9112,56.9699,56.9112,56.9405,50983.0
2024-11-13 14:50:00,58.21,58.22,58.15,58.18,42142.0,56.9405,56.9503,56.8819,56.9112,42142.0
2024-11-13 14:55:00,58.18,58.19,58.13,58.19,46481.0,56.9112,56.921,56.8623,56.921,46481.0
2024-11-13 15:00:00,58.18,58.31,58.18,58.3,65615.0,56.9112,57.0384,56.9112,57.0286,65615.0
2024-11-13 15:05:00,58.3,58.45,58.3,58.45,81604.0,57.0286,57.1753,57.0286,57.1753,81604.0
2024-11-13 15:10:00,58.45,58.48,58.38,58.48,108217.0,57.1753,57.2047,57.1068,57.2047,108217.0
2024-11-13 15:15:00,58.48,58.53,58.46,58.49,96235.0,57.2047,57.2536,57.1851,57.2144,96235.0
2024-11-13 15:20:00,58.5,58.54,58.48,58.54,33263.0,57.2242,57.2634,57.2047,57.2634,33263.0
2024-11-13 15:25:00,58.54,58.69,58.53,58.62,169380.0,57.2634,57.4101,57.2536,57.3416,169380.0
2024-11-13 15:30:00,58.62,58.68,58.55,58.6,109049.0,57.3416,57.4003,57.2731,57.322,109049.0
2024-11-13 15:35:00,58.6,58.68,58.58,58.61,60010.0,57.322,57.4003,57.3025,57.3318,60010.0
2024-11-13 15:40:00,58.61,58.63,58.49,58.51,101290.0,57.3318,57.3514,57.2144,57.234,101290.0
2024-11-13 15:45:00,58.52,58.53,58.44,58.45,114533.0,57.2438,57.2536,57.1655,57.1753,114533.0
2024-11-13 15:50:00,58.43,58.49,58.41,58.42,165013.0,57.1558,57.2144,57.1362,57.146,165013.0
2024-11-13 15:55:00,58.41,58.44,58.33,58.43,611459.0,57.1362,57.1655,57.0579,57.1558,611459.0
2024-11-14 09:30:00,58.91,59.37,58.62,59.32,265940.0,57.6253,58.0753,57.3416,58.0263,265940.0
2024-11-14 09:35:00,59.33,59.73,59.28,59.37,137418.0,58.0361,58.4274,57.9872,58.0753,137418.0
2024-11-14 09:40:00,59.36,59.41,59.11,59.24,82930.0,58.0655,58.1144,57.8209,57.9481,82930.0
2024-11-14 09:45:00,59.25,59.43,59.19,59.41,105058.0,57.9579,58.1339,57.8992,58.1144,105058.0
2024-11-14 09:50:00,59.4,59.4,59.08,59.1,121459.0,58.1046,58.1046,57.7916,57.8111,121459.0
2024-11-14 09:55:00,59.09,59.09,58.88,59.0,63624.0,57.8014,57.8014,57.5959,57.7133,63624.0
2024-11-14 10:00:00,58.99,59.04,58.88,58.98,60926.0,57.7035,57.7524,57.5959,57.6938,60926.0
2024-11-14 10:05:00,58.98,59.01,58.67,58.7,124334.0,57.6938,57.7231,57.3905,57.4199,124334.0
2024-11-14 10:10:00,58.71,58.79,58.65,58.7,93777.0,57.4296,57.5079,57.371,57.4199,93777.0
2024-11-14 10:15:00,58.7,58.83,58.69,58.73,91975.0,57.4199,57.547,57.4101,57.4492,91975.0
2024-11-14 10:20:00,58.73,58.83,58.63,58.74,52078.0,57.4492,57.547,57.3514,57.459,52078.0
2024-11-14 10:25:00,58.73,58.73,58.58,58.67,70196.0,57.4492,57.4492,57.3025,57.3905,70196.0
2024-11-14 10:30:00,58.67,58.78,58.63,58.7,71110.0,57.3905,57.4981,57.3514,57.4199,71110.0
2024-11-14 10:35:00,58.71,58.71,58.6,58.65,69440.0,57.4296,57.4296,57.322,57.371,69440.0
2024-11-14 10:40:00,58.65,58.66,58.53,58.55,63166.0,57.371,57.3807,57.2536,57.2731,63166.0
2024-11-14 10:45:00,58.56,58.65,58.3,58.31,263350.0,57.2829,57.371,57.0286,57.0384,263350.0
2024-11-14 10:50:00,58.32,58.42,58.26,58.41,48008.0,57.0482,57.146,56.9895,57.1362,48008.0
2024-11-14 10:55:00,58.41,58.56,58.39,58.5,89931.0,57.1362,57.2829,57.1166,57.2242,89931.0
2024-11-14 11:00:00,58.5,58.66,58.47,58.62,59011.0,57.2242,57.3807,57.1949,57.3416,59011.0
2024-11-14 11:05:00,58.62,58.65,58.54,58.6,54992.0,57.3416,57.371,57.2634,57.322,54992.0
2024-11-14 11:10:00,58.6,58.83,58.58,58.82,99740.0,57.322,57.547,57.3025,57.5372,99740.0
2024-11-14 11:15:00,58.82,58.88,58.76,58.77,59515.0,57.5372,57.5959,57.4786,57.4883,59515.0
2024-11-14 11:20:00,58.78,58.8,58.7,58.79,60396.0,57.4981,57.5177,57.4199,57.5079,60396.0
2024-11-14 11:25:00,58.79,58.89,58.78,58.84,60909.0,57.5079,57.6057,57.4981,57.5568,60909.0
2024-11-14 11:30:00,58.85,58.92,58.79,58.9,70868.0,57.5666,57.6351,57.5079,57.6155,70868.0
2024-11-14 11:35:00,58.89,58.89,58.75,58.75,67510.0,57.6057,57.6057,57.4688,57.4688,67510.0
2024-11-14 11:40:00,58.76,58.86,58.74,58.83,60934.0,57.4786,57.5764,57.459,57.547,60934.0
2024-11-14 11:45:00,58.83,58.83,58.76,58.8,31240.0,57.547,57.547,57.4786,57.5177,31240.0
2024-11-14 11:50:00,58.8,58.81,58.71,58.77,37103.0,57.5177,57.5275,57.4296,57.4883,37103.0
2024-11-14 11:55:00,58.77,58.83,58.75,58.82,50218.0,57.4883,57.547,57.4688,57.5372,50218.0
2024-11-14 12:00:00,58.81,58.81,58.72,58.78,33424.0,57.5275,57.5275,57.4394,57.4981,33424.0
2024-11-14 12:05:00,58.78,58.88,58.74,58.87,89014.0,57.4981,57.5959,57.459,57.5862,89014.0
2024-11-14 12:10:00,58.86,58.95,58.85,58.89,58961.0,57.5764,57.6644,57.5666,57.6057,58961.0
2024-11-14 12:15:00,58.9,58.94,58.86,58.88,36165.0,57.6155,57.6546,57.5764,57.5959,36165.0
2024-11-14 12:20:00,58.88,58.89,58.83,58.85,33276.0,57.5959,57.6057,57.547,57.5666,33276.0
2024-11-14 12:25:00,58.85,58.86,58.79,58.8,34197.0,57.5666,57.5764,57.5079,57.5177,34197.0
2024-11-14 12:30:00,58.79,58.84,58.77,58.79,104931.0,57.5079,57.5568,57.4883,57.5079,104931.0
2024-11-14 12:35:00,58.8,58.84,58.76,58.84,41345.0,57.5177,57.5568,57.4786,57.5568,41345.0
2024-11-14 12:40:00,58.84,58.87,58.82,58.85,45183.0,57.5568,57.5862,57.5372,57.5666,45183.0
2024-11-14 12:45:00,58.84,58.85,58.79,58.83,41009.0,57.5568,57.5666,57.5079,57.547,41009.0
2024-11-14 12:50:00,58.82,58.92,58.82,58.91,36260.0,57.5372,57.6351,57.5372,57.6253,36260.0
2024-11-14 12:55:00,58.91,58.95,58.9,58.93,75953.0,57.6253,57.6644,57.6155,57.6448,75953.0
2024-11-14 13:00:00,58.93,59.05,58.92,59.04,60423.0,57.6448,57.7622,57.6351,57.7524,60423.0
2024-11-14 13:05:00,59.03,59.05,58.95,58.98,57541.0,57.7427,57.7622,57.6644,57.6938,57541.0
2024-11-14 13:10:00,58.98,59.05,58.98,59.03,41195.0,57.6938,57.7622,57.6938,57.7427,41195.0
2024-11-14 13:15:00,59.03,59.05,58.95,58.98,36545.0,57.7427,57.7622,57.6644,57.6938,36545.0
2024-11-14 13:20:00,58.98,59.03,58.94,58.95,34583.0,57.6938,57.7427,57.6546,57.6644,34583.0
2024-11-14 13:25:00,58.95,58.95,58.88,58.91,25635.0,57.6644,57.6644,57.5959,57.6253,25635.0
2024-11-14 13:30:00,58.91,58.91,58.84,58.86,43589.0,57.6253,57.6253,57.5568,57.5764,43589.0
2024-11-14 13:35:00,58.85,58.88,58.8,58.8,27107.0,57.5666,57.5959,57.5177,57.5177,27107.0
2024-11-14 13:40:00,58.81,58.83,58.76,58.83,36147.0,57.5275,57.547,57.4786,57.547,36147.0
2024-11-14 13:45:00,58.82,58.86,58.81,58.86,32872.0,57.5372,57.5764,57.5275,57.5764,32872.0
2024-11-14 13:50:00,58.86,58.86,58.83,58.86,28041.0,57.5764,57.5764,57.547,57.5764,28041.0
2024-11-14 13:55:00,58.86,58.86,58.72,58.73,54705.0,57.5764,57.5764,57.4394,57.4492,54705.0
2024-11-14 14:00:00,58.74,58.8,58.71,58.77,71213.0,57.459,57.5177,57.4296,57.4883,71213.0
2024-11-14 14:05:00,58.78,58.87,58.72,58.75,175189.0,57.4981,57.5862,57.4394,57.4688,175189.0
2024-11-14 14:10:00,58.75,58.78,58.73,58.77,42661.0,57.4688,57.4981,57.4492,57.4883,42661.0
2024-11-14 14:15:00,58.77,58.77,58.69,58.7,27676.0,57.4883,57.4883,57.4101,57.4199,27676.0
2024-11-14 14:20:00,58.7,58.71,58.66,58.68,35336.0,57.4199,57.4296,57.3807,57.4003,35336.0
2024-11-14 14:25:00,58.69,58.71,58.62,58.66,38411.0,57.4101,57.4296,57.3416,57.3807,38411.0
2024-11-14 14:30:00,58.66,58.67,58.61,58.64,22587.0,57.3807,57.3905,57.3318,57.3612,22587.0
2024-11-14 14:35:00,58.64,58.66,58.55,58.58,76892.0,57.3612,57.3807,57.2731,57.3025,76892.0
2024-11-14 14:40:00,58.58,58.62,58.56,58.58,47335.0,57.3025,57.3416,57.2829,57.3025,47335.0
2024-11-14 14:45:00,58.58,58.58,58.49,58.53,41674.0,57.3025,57.3025,57.2144,57.2536,41674.0
2024-11-14 14:50:00,58.53,58.6,58.52,58.59,31551.0,57.2536,57.322,57.2438,57.3123,31551.0
2024-11-14 14:55:00,58.59,58.6,58.52,58.54,60392.0,57.3123,57.322,57.2438,57.2634,60392.0
2024-11-14 15:00:00,58.55,58.55,58.43,58.48,63186.0,57.2731,57.2731,57.1558,57.2047,63186.0
2024-11-14 15:05:00,58.48,58.48,58.35,58.39,55146.0,57.2047,57.2047,57.0775,57.1166,55146.0
2024-11-14 15:10:00,58.39,58.45,58.38,58.4,64094.0,57.1166,57.1753,57.1068,57.1264,64094.0
2024-11-14 15:15:00,58.41,58.59,58.4,58.59,83118.0,57.1362,57.3123,57.1264,57.3123,83118.0
2024-11-14 15:20:00,58.6,58.62,58.53,58.54,109816.0,57.322,57.3416,57.2536,57.2634,109816.0
2024-11-14 15:25:00,58.54,58.62,58.5,58.62,130829.0,57.2634,57.3416,57.2242,57.3416,130829.0
2024-11-14 15:30:00,58.62,58.64,58.4,58.43,104910.0,57.3416,57.3612,57.1264,57.1558,104910.0
2024-11-14 15:35:00,58.44,58.47,58.38,58.47,93439.0,57.1655,57.1949,57.1068,57.1949,93439.0
2024-11-14 15:40:00,58.48,58.59,58.43,58.55,129900.0,57.2047,57.3123,57.1558,57.2731,129900.0
2024-11-14 15:45:00,58.55,58.57,58.33,58.37,165853.0,57.2731,57.2927,57.0579,57.0971,165853.0
2024-11-14 15:50:00,58.36,58.45,58.26,58.3,200085.0,57.0873,57.1753,56.9895,57.0286,200085.0
2024-11-14 15:55:00,58.3,58.56,58.29,58.49,756663.0,57.0286,57.2829,57.0188,57.2144,756663.0
2024-11-15 09:30:00,58.16,58.36,57.39,57.53,636251.0,56.8916,57.0873,56.1384,56.2754,636251.0
2024-11-15 09:35:00,57.5,57.67,57.28,57.31,86861.0,56.246,56.4123,56.0308,56.0602,86861.0
2024-11-15 09:40:00,57.3,57.44,57.06,57.07,185712.0,56.0504,56.1873,55.8156,55.8254,185712.0
2024-11-15 09:45:00,57.07,57.25,57.03,57.15,660284.0,55.8254,56.0015,55.7863,55.9037,660284.0
2024-11-15 09:50:00,57.16,57.45,57.1,57.26,155384.0,55.9134,56.1971,55.8548,56.0113,155384.0
2024-11-15 09:55:00,57.26,57.5,57.12,57.34,312136.0,56.0113,56.246,55.8743,56.0895,312136.0
2024-11-15 10:00:00,57.33,57.34,56.68,56.76,780360.0,56.0797,56.0895,55.4439,55.5222,780360.0
2024-11-15 10:05:00,56.77,57.04,56.71,56.99,339767.0,55.532,55.7961,55.4733,55.7472,339767.0
2024-11-15 10:10:00,56.99,57.06,56.81,57.01,253798.0,55.7472,55.8156,55.5711,55.7667,253798.0
2024-11-15 10:15:00,57.01,57.19,56.99,57.13,109697.0,55.7667,55.9428,55.7472,55.8841,109697.0
2024-11-15 10:20:00,57.13,57.17,56.95,56.95,191073.0,55.8841,55.9232,55.708,55.708,191073.0
2024-11-15 10:25:00,56.96,57.0,56.68,56.72,141423.0,55.7178,55.7569,55.4439,55.483,141423.0
2024-11-15 10:30:00,56.71,56.75,56.57,56.59,247670.0,55.4733,55.5124,55.3363,55.3559,247670.0
2024-11-15 10:35:00,56.59,56.61,56.42,56.52,371853.0,55.3559,55.3754,55.1896,55.2874,371853.0
2024-11-15 10:40:00,56.52,56.86,56.49,56.86,263871.0,55.2874,55.62,55.2581,55.62,263871.0
2024-11-15 10:45:00,56.89,56.96,56.75,56.86,103485.0,55.6493,55.7178,55.5124,55.62,103485.0
2024-11-15 10:50:00,56.86,56.93,56.67,56.68,252730.0,55.62,55.6885,55.4341,55.4439,252730.0
2024-11-15 10:55:00,56.67,56.69,56.51,56.53,172231.0,55.4341,55.4537,55.2776,55.2972,172231.0
2024-11-15 11:00:00,56.53,56.88,56.47,56.76,245797.0,55.2972,55.6396,55.2385,55.5222,245797.0
2024-11-15 11:05:00,56.76,56.93,56.74,56.74,117939.0,55.5222,55.6885,55.5026,55.5026,117939.0
2024-11-15 11:10:00,56.74,56.81,56.59,56.74,190737.0,55.5026,55.5711,55.3559,55.5026,190737.0
2024-11-15 11:15:00,56.74,56.83,56.71,56.75,181247.0,55.5026,55.5906,55.4733,55.5124,181247.0
2024-11-15 11:20:00,56.76,56.86,56.72,56.85,102848.0,55.5222,55.62,55.483,55.6102,102848.0
2024-11-15 11:25:00,56.85,56.85,56.69,56.75,96104.0,55.6102,55.6102,55.4537,55.5124,96104.0
2024-11-15 11:30:00,56.74,56.84,56.65,56.67,79762.0,55.5026,55.6004,55.4146,55.4341,79762.0
2024-11-15 11:35:00,56.66,56.71,56.59,56.62,79855.0,55.4244,55.4733,55.3559,55.3852,79855.0
2024-11-15 11:40:00,56.62,56.72,56.56,56.58,161732.0,55.3852,55.483,55.3265,55.3461,161732.0
2024-11-15 11:45:00,56.59,56.68,56.51,56.6,93814.0,55.3559,55.4439,55.2776,55.3657,93814.0
2024-11-15 11:50:00,56.61,56.62,56.53,56.61,84942.0,55.3754,55.3852,55.2972,55.3754,84942.0
2024-11-15 11:55:00,56.6,56.75,56.57,56.73,78229.0,55.3657,55.5124,55.3363,55.4928,78229.0
2024-11-15 12:00:00,56.72,56.78,56.65,56.73,127673.0,55.483,55.5417,55.4146,55.4928,127673.0
2024-11-15 12:05:00,56.73,56.82,56.7,56.73,170462.0,55.4928,55.5809,55.4635,55.4928,170462.0
2024-11-15 12:10:00,56.73,56.73,56.59,56.65,101186.0,55.4928,55.4928,55.3559,55.4146,101186.0
2024-11-15 12:15:00,56.65,56.68,56.6,56.66,64591.0,55.4146,55.4439,55.3657,55.4244,64591.0
2024-11-15 12:20:00,56.66,56.67,56.5,56.51,379920.0,55.4244,55.4341,55.2678,55.2776,379920.0
2024-11-15 12:25:00,56.51,56.58,56.46,56.54,92010.0,55.2776,55.3461,55.2287,55.307,92010.0
2024-11-15 12:30:00,56.54,56.58,56.47,56.51,132454.0,55.307,55.3461,55.2385,55.2776,132454.0
2024-11-15 12:35:00,56.52,56.58,56.51,56.54,112028.0,55.2874,55.3461,55.2776,55.307,112028.0
2024-11-15 12:40:00,56.54,56.61,56.49,56.58,331427.0,55.307,55.3754,55.2581,55.3461,331427.0
2024-11-15 12:45:00,56.58,56.6,56.36,56.42,106558.0,55.3461,55.3657,55.1309,55.1896,106558.0
2024-11-15 12:50:00,56.42,56.44,56.36,56.39,67145.0,55.1896,55.2091,55.1309,55.1602,67145.0
2024-11-15 12:55:00,56.4,56.41,56.27,56.33,107498.0,55.17,55.1798,55.0429,55.1015,107498.0
2024-11-15 13:00:00,56.34,56.35,56.21,56.3,66349.0,55.1113,55.1211,54.9842,55.0722,66349.0
2024-11-15 13:05:00,56.3,56.45,56.28,56.43,159015.0,55.0722,55.2189,55.0526,55.1994,159015.0
2024-11-15 13:10:00,56.43,56.48,56.35,56.47,78512.0,55.1994,55.2483,55.1211,55.2385,78512.0
2024-11-15 13:15:00,56.48,56.54,56.35,56.52,404755.0,55.2483,55.307,55.1211,55.2874,404755.0
2024-11-15 13:20:00,56.52,56.57,56.44,56.49,280065.0,55.2874,55.3363,55.2091,55.2581,280065.0
2024-11-15 13:25:00,56.48,56.62,56.48,56.53,242938.0,55.2483,55.3852,55.2483,55.2972,242938.0
2024-11-15 13:30:00,56.53,56.57,56.5,56.55,76310.0,55.2972,55.3363,55.2678,55.3168,76310.0
2024-11-15 13:35:00,56.55,56.57,56.44,56.52,68906.0,55.3168,55.3363,55.2091,55.2874,68906.0
2024-11-15 13:40:00,56.52,56.68,56.5,56.62,199278.0,55.2874,55.4439,55.2678,55.3852,199278.0
2024-11-15 13:45:00,56.63,56.67,56.55,56.61,293946.0,55.395,55.4341,55.3168,55.3754,293946.0
2024-11-15 13:50:00,56.61,56.67,56.57,56.59,108215.0,55.3754,55.4341,55.3363,55.3559,108215.0
2024-11-15 13:55:00,56.6,56.61,56.53,56.59,73428.0,55.3657,55.3754,55.2972,55.3559,73428.0
2024-11-15 14:00:00,56.59,56.6,56.48,56.5,70800.0,55.3559,55.3657,55.2483,55.2678,70800.0
2024-11-15 14:05:00,56.5,56.5,56.32,56.35,77832.0,55.2678,55.2678,55.0918,55.1211,77832.0
2024-11-15 14:10:00,56.36,56.38,56.31,56.37,43382.0,55.1309,55.1505,55.082,55.1407,43382.0
2024-11-15 14:15:00,56.38,56.39,56.29,56.33,56604.0,55.1505,55.1602,55.0624,55.1015,56604.0
2024-11-15 14:20:00,56.32,56.43,56.28,56.37,134874.0,55.0918,55.1994,55.0526,55.1407,134874.0
2024-11-15 14:25:00,56.36,56.45,56.33,56.41,87998.0,55.1309,55.2189,55.1015,55.1798,87998.0
2024-11-15 14:30:00,56.41,56.42,56.18,56.21,86519.0,55.1798,55.1896,54.9548,54.9842,86519.0
2024-11-15 14:35:00,56.21,56.23,56.15,56.18,92869.0,54.9842,55.0037,54.9255,54.9548,92869.0
2024-11-15 14:40:00,56.19,56.37,56.18,56.26,350569.0,54.9646,55.1407,54.9548,55.0331,350569.0
2024-11-15 14:45:00,56.26,56.27,56.15,56.16,332705.0,55.0331,55.0429,54.9255,54.9353,332705.0
2024-11-15 14:50:00,56.16,56.18,56.07,56.1,78851.0,54.9353,54.9548,54.8472,54.8766,78851.0
2024-11-15 14:55:00,56.1,56.14,56.05,56.14,107041.0,54.8766,54.9157,54.8277,54.9157,107041.0
2024-11-15 15:00:00,56.14,56.14,56.01,56.08,302461.0,54.9157,54.9157,54.7885,54.857,302461.0
2024-11-15 15:05:00,56.08,56.13,56.04,56.08,105646.0,54.857,54.9059,54.8179,54.857,105646.0
2024-11-15 15:10:00,56.09,56.11,55.83,56.0,390412.0,54.8668,54.8863,54.6125,54.7787,390412.0
2024-11-15 15:15:00,56.0,56.03,55.85,55.9,246973.0,54.7787,54.8081,54.632,54.6809,246973.0
2024-11-15 15:20:00,55.91,55.99,55.83,55.83,254417.0,54.6907,54.769,54.6125,54.6125,254417.0
2024-11-15 15:25:00,55.84,55.98,55.82,55.97,222470.0,54.6222,54.7592,54.6027,54.7494,222470.0
2024-11-15 15:30:00,55.97,56.09,55.96,56.05,207776.0,54.7494,54.8668,54.7396,54.8277,207776.0
2024-11-15 15:35:00,56.05,56.12,56.05,56.09,189751.0,54.8277,54.8961,54.8277,54.8668,189751.0
2024-11-15 15:40:00,56.1,56.12,56.05,56.11,191347.0,54.8766,54.8961,54.8277,54.8863,191347.0
2024-11-15 15:45:00,56.11,56.21,56.09,56.21,228639.0,54.8863,54.9842,54.8668,54.9842,228639.0
2024-11-15 15:50:00,56.2,56.28,56.11,56.28,416895.0,54.9744,55.0526,54.8863,55.0526,416895.0
2024-11-15 15:55:00,56.28,56.28,56.19,56.22,768845.0,55.0526,55.0526,54.9646,54.9939,768845.0
2024-11-18 09:30:00,56.18,56.46,55.84,56.06,253536.0,54.9548,55.2287,54.6222,54.8374,253536.0
2024-11-18 09:35:00,56.12,56.32,56.03,56.2,81417.0,54.8961,55.0918,54.8081,54.9744,81417.0
2024-11-18 09:40:00,56.17,56.58,56.07,56.35,87223.0,54.945,55.3461,54.8472,55.1211,87223.0
2024-11-18 09:45:00,56.33,56.71,56.3,56.7,79674.0,55.1015,55.4733,55.0722,55.4635,79674.0
2024-11-18 09:50:00,56.67,56.77,56.59,56.64,70341.0,55.4341,55.532,55.3559,55.4048,70341.0
2024-11-18 09:55:00,56.63,56.68,56.59,56.61,55142.0,55.395,55.4439,55.3559,55.3754,55142.0
2024-11-18 10:00:00,56.6,56.76,56.55,56.72,99127.0,55.3657,55.5222,55.3168,55.483,99127.0
2024-11-18 10:05:00,56.72,56.73,56.46,56.51,126396.0,55.483,55.4928,55.2287,55.2776,126396.0
2024-11-18 10:10:00,56.52,56.53,56.36,56.38,132414.0,55.2874,55.2972,55.1309,55.1505,132414.0
2024-11-18 10:15:00,56.38,56.43,56.29,56.35,141632.0,55.1505,55.1994,55.0624,55.1211,141632.0
2024-11-18 10:20:00,56.35,56.37,56.14,56.15,74911.0,55.1211,55.1407,54.9157,54.9255,74911.0
2024-11-18 10:25:00,56.15,56.27,56.15,56.19,56904.0,54.9255,55.0429,54.9255,54.9646,56904.0
2024-11-18 10:30:00,56.18,56.31,56.16,56.28,68790.0,54.9548,55.082,54.9353,55.0526,68790.0
2024-11-18 10:35:00,56.28,56.38,56.22,56.37,72399.0,55.0526,55.1505,54.9939,55.1407,72399.0
2024-11-18 10:40:00,56.37,56.47,56.31,56.4,155948.0,55.1407,55.2385,55.082,55.17,155948.0
2024-11-18 10:45:00,56.4,56.49,56.37,56.43,73126.0,55.17,55.2581,55.1407,55.1994,73126.0
2024-11-18 10:50:00,56.43,56.48,56.35,56.45,89870.0,55.1994,55.2483,55.1211,55.2189,89870.0
2024-11-18 10:55:00,56.45,56.56,56.39,56.53,159579.0,55.2189,55.3265,55.1602,55.2972,159579.0
2024-11-18 11:00:00,56.53,56.67,56.5,56.63,82727.0,55.2972,55.4341,55.2678,55.395,82727.0
2024-11-18 11:05:00,56.64,56.73,56.58,56.72,65515.0,55.4048,55.4928,55.3461,55.483,65515.0
2024-11-18 11:10:00,56.72,56.77,56.68,56.72,65378.0,55.483,55.532,55.4439,55.483,65378.0
2024-11-18 11:15:00,56.72,56.74,56.67,56.69,42731.0,55.483,55.5026,55.4341,55.4537,42731.0
2024-11-18 11:20:00,56.69,56.75,56.61,56.71,59768.0,55.4537,55.5124,55.3754,55.4733,59768.0
2024-11-18 11:25:00,56.72,56.74,56.61,56.62,55094.0,55.483,55.5026,55.3754,55.3852,55094.0
2024-11-18 11:30:00,56.62,56.75,56.62,56.66,60727.0,55.3852,55.5124,55.3852,55.4244,60727.0
2024-11-18 11:35:00,56.66,56.7,56.57,56.66,118832.0,55.4244,55.4635,55.3363,55.4244,118832.0
2024-11-18 11:40:00,56.66,56.68,56.61,56.64,53584.0,55.4244,55.4439,55.3754,55.4048,53584.0
2024-11-18 11:45:00,56.63,56.66,56.59,56.59,140115.0,55.395,55.4244,55.3559,55.3559,140115.0
2024-11-18 11:50:00,56.6,56.66,56.57,56.65,70442.0,55.3657,55.4244,55.3363,55.4146,70442.0
2024-11-18 11:55:00,56.65,56.68,56.55,56.59,93894.0,55.4146,55.4439,55.3168,55.3559,93894.0
2024-11-18 12:00:00,56.58,56.76,56.57,56.73,107852.0,55.3461,55.5222,55.3363,55.4928,107852.0
2024-11-18 12:05:00,56.73,56.74,56.69,56.73,50681.0,55.4928,55.5026,55.4537,55.4928,50681.0
2024-11-18 12:10:00,56.74,56.75,56.68,56.68,51542.0,55.5026,55.5124,55.4439,55.4439,51542.0
2024-11-18 12:15:00,56.68,56.75,56.66,56.7,42535.0,55.4439,55.5124,55.4244,55.4635,42535.0
2024-11-18 12:20:00,56.7,56.75,56.67,56.73,31768.0,55.4635,55.5124,55.4341,55.4928,31768.0
2024-11-18 12:25:00,56.73,56.8,56.72,56.72,51480.0,55.4928,55.5613,55.483,55.483,51480.0
2024-11-18 12:30:00,56.72,56.76,56.69,56.72,35243.0,55.483,55.5222,55.4537,55.483,35243.0
2024-11-18 12:35:00,56.71,56.73,56.66,56.67,42718.0,55.4733,55.4928,55.4244,55.4341,42718.0
2024-11-18 12:40:00,56.66,56.72,56.63,56.66,47141.0,55.4244,55.483,55.395,55.4244,47141.0
2024-11-18 12:45:00,56.66,56.74,56.64,56.73,160298.0,55.4244,55.5026,55.4048,55.4928,160298.0
2024-11-18 12:50:00,56.72,56.82,56.72,56.79,113687.0,55.483,55.5809,55.483,55.5515,113687.0
2024-11-18 12:55:00,56.79,56.81,56.73,56.73,101565.0,55.5515,55.5711,55.4928,55.4928,101565.0
2024-11-18 13:00:00,56.72,56.75,56.68,56.71,41182.0,55.483,55.5124,55.4439,55.4733,41182.0
2024-11-18 13:05:00,56.71,56.72,56.62,56.69,46286.0,55.4733,55.483,55.3852,55.4537,46286.0
2024-11-18 13:10:00,56.69,56.69,56.59,56.6,50529.0,55.4537,55.4537,55.3559,55.3657,50529.0
2024-11-18 13:15:00,56.59,56.6,56.56,56.59,31895.0,55.3559,55.3657,55.3265,55.3559,31895.0
2024-11-18 13:20:00,56.59,56.6,56.56,56.57,27936.0,55.3559,55.3657,55.3265,55.3363,27936.0
2024-11-18 13:25:00,56.57,56.61,56.54,56.59,58974.0,55.3363,55.3754,55.307,55.3559,58974.0
2024-11-18 13:30:00,56.59,56.62,56.58,56.6,59379.0,55.3559,55.3852,55.3461,55.3657,59379.0
2024-11-18 13:35:00,56.6,56.62,56.57,56.61,83382.0,55.3657,55.3852,55.3363,55.3754,83382.0
2024-11-18 13:40:00,56.6,56.61,56.52,56.53,69759.0,55.3657,55.3754,55.2874,55.2972,69759.0
2024-11-18 13:45:00,56.53,56.73,56.5,56.63,213505.0,55.2972,55.4928,55.2678,55.395,213505.0
2024-11-18 13:50:00,56.63,56.74,56.63,56.71,76216.0,55.395,55.5026,55.395,55.4733,76216.0
2024-11-18 13:55:00,56.71,56.79,56.67,56.77,53599.0,55.4733,55.5515,55.4341,55.532,53599.0
2024-11-18 14:00:00,56.77,56.77,56.65,56.7,43225.0,55.532,55.532,55.4146,55.4635,43225.0
2024-11-18 14:05:00,56.69,56.75,56.68,56.71,71730.0,55.4537,55.5124,55.4439,55.4733,71730.0
2024-11-18 14:10:00,56.71,56.8,56.69,56.72,125103.0,55.4733,55.5613,55.4537,55.483,125103.0
2024-11-18 14:15:00,56.73,56.74,56.65,56.73,120650.0,55.4928,55.5026,55.4146,55.4928,120650.0
2024-11-18 14:20:00,56.73,56.77,56.67,56.72,75584.0,55.4928,55.532,55.4341,55.483,75584.0
2024-11-18 14:25:00,56.72,56.8,56.7,56.74,63536.0,55.483,55.5613,55.4635,55.5026,63536.0
2024-11-18 14:30:00,56.75,56.76,56.68,56.73,51094.0,55.5124,55.5222,55.4439,55.4928,51094.0
2024-11-18 14:35:00,56.74,56.82,56.73,56.8,40831.0,55.5026,55.5809,55.4928,55.5613,40831.0
2024-11-18 14:40:00,56.8,56.84,56.74,56.74,78773.0,55.5613,55.6004,55.5026,55.5026,78773.0
2024-11-18 14:45:00,56.74,56.79,56.73,56.73,49394.0,55.5026,55.5515,55.4928,55.4928,49394.0
2024-11-18 14:50:00,56.73,56.75,56.66,56.67,43511.0,55.4928,55.5124,55.4244,55.4341,43511.0
2024-11-18 14:55:00,56.67,56.7,56.63,56.69,60915.0,55.4341,55.4635,55.395,55.4537,60915.0
2024-11-18 15:00:00,56.68,56.72,56.65,56.7,169477.0,55.4439,55.483,55.4146,55.4635,169477.0
2024-11-18 15:05:00,56.7,56.79,56.68,56.73,86145.0,55.4635,55.5515,55.4439,55.4928,86145.0
2024-11-18 15:10:00,56.73,56.76,56.7,56.71,75080.0,55.4928,55.5222,55.4635,55.4733,75080.0
2024-11-18 15:15:00,56.71,56.71,56.62,56.65,72874.0,55.4733,55.4733,55.3852,55.4146,72874.0
2024-11-18 15:20:00,56.65,56.65,56.56,56.58,61579.0,55.4146,55.4146,55.3265,55.3461,61579.0
2024-11-18 15:25:00,56.58,56.63,56.52,56.57,151415.0,55.3461,55.395,55.2874,55.3363,151415.0
2024-11-18 15:30:00,56.57,56.57,56.5,56.52,129028.0,55.3363,55.3363,55.2678,55.2874,129028.0
2024-11-18 15:35:00,56.52,56.55,56.49,56.53,186145.0,55.2874,55.3168,55.2581,55.2972,186145.0
2024-11-18 15:40:00,56.53,56.56,56.47,56.55,65358.0,55.2972,55.3265,55.2385,55.3168,65358.0
2024-11-18 15:45:00,56.55,56.58,56.51,56.57,79581.0,55.3168,55.3461,55.2776,55.3363,79581.0
2024-11-18 15:50:00,56.57,56.73,56.53,56.72,182055.0,55.3363,55.4928,55.2972,55.483,182055.0
2024-11-18 15:55:00,56.73,56.82,56.68,56.8,577456.0,55.4928,55.5809,55.4439,55.5613,577456.0
2024-11-19 09:30:00,56.5,56.55,56.23,56.44,268555.0,55.2678,55.3168,55.0037,55.2091,268555.0
2024-11-19 09:35:00,56.43,56.44,56.17,56.23,76955.0,55.1994,55.2091,54.945,55.0037,76955.0
2024-11-19 09:40:00,56.23,56.28,56.09,56.19,66694.0,55.0037,55.0526,54.8668,54.9646,66694.0
2024-11-19 09:45:00,56.2,56.42,56.17,56.36,102717.0,54.9744,55.1896,54.945,55.1309,102717.0
2024-11-19 09:50:00,56.36,56.64,56.27,56.6,121100.0,55.1309,55.4048,55.0429,55.3657,121100.0
2024-11-19 09:55:00,56.6,56.82,56.6,56.78,130440.0,55.3657,55.5809,55.3657,55.5417,130440.0
2024-11-19 10:00:00,56.79,57.34,56.78,57.32,168785.0,55.5515,56.0895,55.5417,56.07,168785.0
2024-11-19 10:05:00,57.32,57.41,57.27,57.36,107860.0,56.07,56.158,56.021,56.1091,107860.0
2024-11-19 10:10:00,57.37,57.37,57.2,57.3,70030.0,56.1189,56.1189,55.9526,56.0504,70030.0
2024-11-19 10:15:00,57.29,57.34,57.24,57.29,56646.0,56.0406,56.0895,55.9917,56.0406,56646.0
2024-11-19 10:20:00,57.29,57.38,57.25,57.32,173340.0,56.0406,56.1286,56.0015,56.07,173340.0
2024-11-19 10:25:00,57.33,57.51,57.32,57.44,115534.0,56.0797,56.2558,56.07,56.1873,115534.0
2024-11-19 10:30:00,57.45,57.64,57.44,57.58,128510.0,56.1971,56.383,56.1873,56.3243,128510.0
2024-11-19 10:35:00,57.59,57.64,57.49,57.6,111999.0,56.3341,56.383,56.2363,56.3439,111999.0
2024-11-19 10:40:00,57.6,57.81,57.51,57.8,102300.0,56.3439,56.5493,56.2558,56.5395,102300.0
2024-11-19 10:45:00,57.8,57.83,57.68,57.81,100205.0,56.5395,56.5688,56.4221,56.5493,100205.0
2024-11-19 10:50:00,57.82,57.82,57.65,57.7,92434.0,56.5591,56.5591,56.3928,56.4417,92434.0
2024-11-19 10:55:00,57.71,57.78,57.7,57.78,49663.0,56.4515,56.5199,56.4417,56.5199,49663.0
2024-11-19 11:00:00,57.78,57.8,57.66,57.76,104951.0,56.5199,56.5395,56.4025,56.5004,104951.0
2024-11-19 11:05:00,57.75,57.84,57.73,57.8,63301.0,56.4906,56.5786,56.471,56.5395,63301.0
2024-11-19 11:10:00,57.8,57.82,57.73,57.76,48308.0,56.5395,56.5591,56.471,56.5004,48308.0
2024-11-19 11:15:00,57.77,57.81,57.68,57.7,63574.0,56.5101,56.5493,56.4221,56.4417,63574.0
2024-11-19 11:20:00,57.7,57.76,57.67,57.69,70827.0,56.4417,56.5004,56.4123,56.4319,70827.0
2024-11-19 11:25:00,57.69,57.89,57.69,57.86,94513.0,56.4319,56.6275,56.4319,56.5982,94513.0
2024-11-19 11:30:00,57.85,57.87,57.73,57.82,80312.0,56.5884,56.608,56.471,56.5591,80312.0
2024-11-19 11:35:00,57.82,57.92,57.8,57.82,79285.0,56.5591,56.6569,56.5395,56.5591,79285.0
2024-11-19 11:40:00,57.82,58.02,57.82,58.0,111016.0,56.5591,56.7547,56.5591,56.7351,111016.0
2024-11-19 11:45:00,57.99,58.0,57.85,57.93,71696.0,56.7253,56.7351,56.5884,56.6667,71696.0
2024-11-19 11:50:00,57.93,57.97,57.81,57.87,110939.0,56.6667,56.7058,56.5493,56.608,110939.0
2024-11-19 11:55:00,57.87,57.91,57.78,57.91,159021.0,56.608,56.6471,56.5199,56.6471,159021.0
2024-11-19 12:00:00,57.9,57.94,57.86,57.91,61916.0,56.6373,56.6764,56.5982,56.6471,61916.0
2024-11-19 12:05:00,57.91,57.93,57.83,57.91,77289.0,56.6471,56.6667,56.5688,56.6471,77289.0
2024-11-19 12:10:00,57.9,57.92,57.84,57.9,60564.0,56.6373,56.6569,56.5786,56.6373,60564.0
2024-11-19 12:15:00,57.9,57.9,57.85,57.88,50691.0,56.6373,56.6373,56.5884,56.6177,50691.0
2024-11-19 12:20:00,57.88,57.93,57.83,57.83,51123.0,56.6177,56.6667,56.5688,56.5688,51123.0
2024-11-19 12:25:00,57.83,57.88,57.81,57.86,39381.0,56.5688,56.6177,56.5493,56.5982,39381.0
2024-11-19 12:30:00,57.86,57.89,57.81,57.88,46405.0,56.5982,56.6275,56.5493,56.6177,46405.0
2024-11-19 12:35:00,57.87,57.87,57.81,57.81,39291.0,56.608,56.608,56.5493,56.5493,39291.0
2024-11-19 12:40:00,57.81,57.92,57.81,57.92,57642.0,56.5493,56.6569,56.5493,56.6569,57642.0
2024-11-19 12:45:00,57.93,57.95,57.87,57.9,200973.0,56.6667,56.6862,56.608,56.6373,200973.0
2024-11-19 12:50:00,57.91,57.93,57.87,57.91,24997.0,56.6471,56.6667,56.608,56.6471,24997.0
2024-11-19 12:55:00,57.9,58.11,57.9,58.09,238043.0,56.6373,56.8427,56.6373,56.8232,238043.0
2024-11-19 13:00:00,58.08,58.11,58.01,58.09,54617.0,56.8134,56.8427,56.7449,56.8232,54617.0
2024-11-19 13:05:00,58.09,58.09,58.01,58.03,47337.0,56.8232,56.8232,56.7449,56.7645,47337.0
2024-11-19 13:10:00,58.04,58.18,58.03,58.14,72711.0,56.7743,56.9112,56.7645,56.8721,72711.0
2024-11-19 13:15:00,58.14,58.15,58.07,58.09,43263.0,56.8721,56.8819,56.8036,56.8232,43263.0
2024-11-19 13:20:00,58.09,58.15,58.06,58.14,56964.0,56.8232,56.8819,56.7938,56.8721,56964.0
2024-11-19 13:25:00,58.15,58.21,58.14,58.21,51505.0,56.8819,56.9405,56.8721,56.9405,51505.0
2024-11-19 13:30:00,58.22,58.36,58.21,58.36,191778.0,56.9503,57.0873,56.9405,57.0873,191778.0
2024-11-19 13:35:00,58.35,58.44,58.33,58.43,115942.0,57.0775,57.1655,57.0579,57.1558,115942.0
2024-11-19 13:40:00,58.43,58.46,58.4,58.41,112327.0,57.1558,57.1851,57.1264,57.1362,112327.0
2024-11-19 13:45:00,58.41,58.52,58.4,58.47,119778.0,57.1362,57.2438,57.1264,57.1949,119778.0
2024-11-19 13:50:00,58.47,58.62,58.46,58.51,156706.0,57.1949,57.3416,57.1851,57.234,156706.0
2024-11-19 13:55:00,58.51,58.62,58.46,58.61,89131.0,57.234,57.3416,57.1851,57.3318,89131.0
2024-11-19 14:00:00,58.61,58.63,58.54,58.55,101748.0,57.3318,57.3514,57.2634,57.2731,101748.0
2024-11-19 14:05:00,58.55,58.65,58.54,58.64,140209.0,57.2731,57.371,57.2634,57.3612,140209.0
2024-11-19 14:10:00,58.64,58.65,58.57,58.64,74055.0,57.3612,57.371,57.2927,57.3612,74055.0
2024-11-19 14:15:00,58.63,58.65,58.6,58.61,58965.0,57.3514,57.371,57.322,57.3318,58965.0
2024-11-19 14:20:00,58.61,58.65,58.47,58.51,53736.0,57.3318,57.371,57.1949,57.234,53736.0
2024-11-19 14:25:00,58.51,58.56,58.46,58.55,79512.0,57.234,57.2829,57.1851,57.2731,79512.0
2024-11-19 14:30:00,58.55,58.57,58.4,58.41,115841.0,57.2731,57.2927,57.1264,57.1362,115841.0
2024-11-19 14:35:00,58.41,58.43,58.35,58.38,109841.0,57.1362,57.1558,57.0775,57.1068,109841.0
2024-11-19 14:40:00,58.38,58.4,58.36,58.37,49978.0,57.1068,57.1264,57.0873,57.0971,49978.0
2024-11-19 14:45:00,58.38,58.39,58.15,58.17,277970.0,57.1068,57.1166,56.8819,56.9014,277970.0
2024-11-19 14:50:00,58.17,58.2,58.12,58.13,63270.0,56.9014,56.9308,56.8525,56.8623,63270.0
2024-11-19 14:55:00,58.14,58.32,58.13,58.32,63448.0,56.8721,57.0482,56.8623,57.0482,63448.0
2024-11-19 15:00:00,58.32,58.37,58.3,58.35,74028.0,57.0482,57.0971,57.0286,57.0775,74028.0
2024-11-19 15:05:00,58.35,58.36,58.25,58.3,71115.0,57.0775,57.0873,56.9797,57.0286,71115.0
2024-11-19 15:10:00,58.3,58.41,58.3,58.33,114926.0,57.0286,57.1362,57.0286,57.0579,114926.0
2024-11-19 15:15:00,58.34,58.42,58.33,58.41,82467.0,57.0677,57.146,57.0579,57.1362,82467.0
2024-11-19 15:20:00,58.41,58.42,58.39,58.42,54605.0,57.1362,57.146,57.1166,57.146,54605.0
2024-11-19 15:25:00,58.41,58.48,58.39,58.46,164555.0,57.1362,57.2047,57.1166,57.1851,164555.0
2024-11-19 15:30:00,58.45,58.48,58.39,58.42,148955.0,57.1753,57.2047,57.1166,57.146,148955.0
2024-11-19 15:35:00,58.42,58.43,58.34,58.39,106635.0,57.146,57.1558,57.0677,57.1166,106635.0
2024-11-19 15:40:00,58.39,58.41,58.31,58.33,103832.0,57.1166,57.1362,57.0384,57.0579,103832.0
2024-11-19 15:45:00,58.33,58.35,58.28,58.34,136413.0,57.0579,57.0775,57.009,57.0677,136413.0
2024-11-19 15:50:00,58.35,58.35,58.19,58.21,249840.0,57.0775,57.0775,56.921,56.9405,249840.0
2024-11-19 15:55:00,58.21,58.25,58.17,58.21,687341.0,56.9405,56.9797,56.9014,56.9405,687341.0
2024-11-20 09:30:00,58.61,58.83,58.39,58.6,281735.0,57.3318,57.547,57.1166,57.322,281735.0
2024-11-20 09:35:00,58.63,58.63,58.19,58.22,33570.0,57.3514,57.3514,56.921,56.9503,33570.0
2024-11-20 09:40:00,58.21,58.24,58.09,58.19,34153.0,56.9405,56.9699,56.8232,56.921,34153.0
2024-11-20 09:45:00,58.21,58.59,58.14,58.45,59157.0,56.9405,57.3123,56.8721,57.1753,59157.0
2024-11-20 09:50:00,58.44,58.49,58.24,58.3,54695.0,57.1655,57.2144,56.9699,57.0286,54695.0
2024-11-20 09:55:00,58.29,58.34,58.17,58.17,35271.0,57.0188,57.0677,56.9014,56.9014,35271.0
2024-11-20 10:00:00,58.17,58.48,58.17,58.38,83018.0,56.9014,57.2047,56.9014,57.1068,83018.0
2024-11-20 10:05:00,58.38,58.39,58.23,58.26,42610.0,57.1068,57.1166,56.9601,56.9895,42610.0
2024-11-20 10:10:00,58.25,58.26,57.98,58.04,66878.0,56.9797,56.9895,56.7156,56.7743,66878.0
2024-11-20 10:15:00,58.03,58.04,57.93,57.94,49630.0,56.7645,56.7743,56.6667,56.6764,49630.0
2024-11-20 10:20:00,57.94,58.02,57.91,57.98,58531.0,56.6764,56.7547,56.6471,56.7156,58531.0
2024-11-20 10:25:00,57.98,58.15,57.96,58.07,142393.0,56.7156,56.8819,56.696,56.8036,142393.0
2024-11-20 10:30:00,58.07,58.07,57.91,57.97,72107.0,56.8036,56.8036,56.6471,56.7058,72107.0
2024-11-20 10:35:00,57.96,58.01,57.93,57.96,52511.0,56.696,56.7449,56.6667,56.696,52511.0
2024-11-20 10:40:00,57.96,57.97,57.84,57.91,88780.0,56.696,56.7058,56.5786,56.6471,88780.0
2024-11-20 10:45:00,57.91,57.96,57.86,57.96,33267.0,56.6471,56.696,56.5982,56.696,33267.0
2024-11-20 10:50:00,57.96,58.04,57.95,58.04,57625.0,56.696,56.7743,56.6862,56.7743,57625.0
2024-11-20 10:55:00,58.04,58.12,57.94,58.11,91115.0,56.7743,56.8525,56.6764,56.8427,91115.0
2024-11-20 11:00:00,58.1,58.13,57.98,58.05,47372.0,56.8329,56.8623,56.7156,56.784,47372.0
2024-11-20 11:05:00,58.05,58.08,58.01,58.07,60427.0,56.784,56.8134,56.7449,56.8036,60427.0
2024-11-20 11:10:00,58.08,58.19,58.05,58.17,72679.0,56.8134,56.921,56.784,56.9014,72679.0
2024-11-20 11:15:00,58.17,58.25,58.15,58.23,74209.0,56.9014,56.9797,56.8819,56.9601,74209.0
2024-11-20 11:20:00,58.23,58.24,58.15,58.18,73952.0,56.9601,56.9699,56.8819,56.9112,73952.0
2024-11-20 11:25:00,58.18,58.18,58.06,58.06,90988.0,56.9112,56.9112,56.7938,56.7938,90988.0
2024-11-20 11:30:00,58.06,58.07,57.97,57.99,39522.0,56.7938,56.8036,56.7058,56.7253,39522.0
2024-11-20 11:35:00,57.99,58.0,57.92,57.97,45332.0,56.7253,56.7351,56.6569,56.7058,45332.0
2024-11-20 11:40:00,57.96,58.07,57.95,57.99,68461.0,56.696,56.8036,56.6862,56.7253,68461.0
2024-11-20 11:45:00,57.98,58.03,57.88,57.9,54287.0,56.7156,56.7645,56.6177,56.6373,54287.0
2024-11-20 11:50:00,57.91,57.97,57.79,57.83,224847.0,56.6471,56.7058,56.5297,56.5688,224847.0
2024-11-20 11:55:00,57.83,57.86,57.79,57.8,68297.0,56.5688,56.5982,56.5297,56.5395,68297.0
2024-11-20 12:00:00,57.8,57.92,57.74,57.76,56021.0,56.5395,56.6569,56.4808,56.5004,56021.0
2024-11-20 12:05:00,57.75,57.87,57.72,57.85,100918.0,56.4906,56.608,56.4612,56.5884,100918.0
2024-11-20 12:10:00,57.86,57.87,57.79,57.8,31980.0,56.5982,56.608,56.5297,56.5395,31980.0
2024-11-20 12:15:00,57.8,57.86,57.72,57.86,81488.0,56.5395,56.5982,56.4612,56.5982,81488.0
2024-11-20 12:20:00,57.86,57.86,57.67,57.69,67073.0,56.5982,56.5982,56.4123,56.4319,67073.0
2024-11-20 12:25:00,57.69,57.79,57.67,57.77,52333.0,56.4319,56.5297,56.4123,56.5101,52333.0
2024-11-20 12:30:00,57.77,57.89,57.76,57.87,73443.0,56.5101,56.6275,56.5004,56.608,73443.0
2024-11-20 12:35:00,57.87,57.96,57.86,57.92,37094.0,56.608,56.696,56.5982,56.6569,37094.0
2024-11-20 12:40:00,57.92,57.96,57.9,57.93,51460.0,56.6569,56.696,56.6373,56.6667,51460.0
2024-11-20 12:45:00,57.93,58.09,57.92,58.04,73530.0,56.6667,56.8232,56.6569,56.7743,73530.0
2024-11-20 12:50:00,58.03,58.05,57.97,57.97,27710.0,56.7645,56.784,56.7058,56.7058,27710.0
2024-11-20 12:55:00,57.98,58.02,57.94,58.01,52626.0,56.7156,56.7547,56.6764,56.7449,52626.0
2024-11-20 13:00:00,58.01,58.04,57.99,58.0,33087.0,56.7449,56.7743,56.7253,56.7351,33087.0
2024-11-20 13:05:00,58.0,58.0,57.96,57.98,63024.0,56.7351,56.7351,56.696,56.7156,63024.0
2024-11-20 13:10:00,57.98,58.04,57.97,58.03,53557.0,56.7156,56.7743,56.7058,56.7645,53557.0
2024-11-20 13:15:00,58.04,58.14,58.03,58.11,57907.0,56.7743,56.8721,56.7645,56.8427,57907.0
2024-11-20 13:20:00,58.11,58.11,58.04,58.09,41802.0,56.8427,56.8427,56.7743,56.8232,41802.0
2024-11-20 13:25:00,58.09,58.1,58.04,58.08,43701.0,56.8232,56.8329,56.7743,56.8134,43701.0
2024-11-20 13:30:00,58.07,58.07,58.01,58.04,33947.0,56.8036,56.8036,56.7449,56.7743,33947.0
2024-11-20 13:35:00,58.04,58.09,57.97,57.98,45298.0,56.7743,56.8232,56.7058,56.7156,45298.0
2024-11-20 13:40:00,57.97,58.03,57.95,58.01,35587.0,56.7058,56.7645,56.6862,56.7449,35587.0
2024-11-20 13:45:00,58.01,58.07,57.96,58.0,42890.0,56.7449,56.8036,56.696,56.7351,42890.0
2024-11-20 13:50:00,58.0,58.19,57.98,58.17,108571.0,56.7351,56.921,56.7156,56.9014,108571.0
2024-11-20 13:55:00,58.16,58.18,58.11,58.13,38856.0,56.8916,56.9112,56.8427,56.8623,38856.0
2024-11-20 14:00:00,58.14,58.16,58.1,58.14,38963.0,56.8721,56.8916,56.8329,56.8721,38963.0
2024-11-20 14:05:00,58.14,58.2,58.12,58.16,50107.0,56.8721,56.9308,56.8525,56.8916,50107.0
2024-11-20 14:10:00,58.16,58.2,58.12,58.13,65741.0,56.8916,56.9308,56.8525,56.8623,65741.0
2024-11-20 14:15:00,58.12,58.13,58.03,58.04,41033.0,56.8525,56.8623,56.7645,56.7743,41033.0
2024-11-20 14:20:00,58.04,58.06,58.01,58.05,45244.0,56.7743,56.7938,56.7449,56.784,45244.0
2024-11-20 14:25:00,58.06,58.09,58.03,58.04,47670.0,56.7938,56.8232,56.7645,56.7743,47670.0
2024-11-20 14:30:00,58.04,58.1,58.01,58.08,51594.0,56.7743,56.8329,56.7449,56.8134,51594.0
2024-11-20 14:35:00,58.08,58.1,58.06,58.08,40812.0,56.8134,56.8329,56.7938,56.8134,40812.0
2024-11-20 14:40:00,58.08,58.1,58.05,58.08,33468.0,56.8134,56.8329,56.784,56.8134,33468.0
2024-11-20 14:45:00,58.08,58.14,58.07,58.13,45395.0,56.8134,56.8721,56.8036,56.8623,45395.0
2024-11-20 14:50:00,58.13,58.17,58.12,58.15,34965.0,56.8623,56.9014,56.8525,56.8819,34965.0
2024-11-20 14:55:00,58.14,58.15,58.1,58.15,31402.0,56.8721,56.8819,56.8329,56.8819,31402.0
2024-11-20 15:00:00,58.15,58.2,58.12,58.18,97373.0,56.8819,56.9308,56.8525,56.9112,97373.0
2024-11-20 15:05:00,58.18,58.28,58.17,58.28,120479.0,56.9112,57.009,56.9014,57.009,120479.0
2024-11-20 15:10:00,58.27,58.3,58.23,58.25,59197.0,56.9992,57.0286,56.9601,56.9797,59197.0
2024-11-20 15:15:00,58.25,58.26,58.18,58.2,255263.0,56.9797,56.9895,56.9112,56.9308,255263.0
2024-11-20 15:20:00,58.2,58.22,58.15,58.15,171706.0,56.9308,56.9503,56.8819,56.8819,171706.0
2024-11-20 15:25:00,58.15,58.18,58.12,58.17,254193.0,56.8819,56.9112,56.8525,56.9014,254193.0
2024-11-20 15:30:00,58.18,58.23,58.15,58.18,116323.0,56.9112,56.9601,56.8819,56.9112,116323.0
2024-11-20 15:35:00,58.19,58.21,58.13,58.14,324407.0,56.921,56.9405,56.8623,56.8721,324407.0
2024-11-20 15:40:00,58.13,58.15,57.95,57.98,218037.0,56.8623,56.8819,56.6862,56.7156,218037.0
2024-11-20 15:45:00,57.98,58.06,57.93,58.03,194851.0,56.7156,56.7938,56.6667,56.7645,194851.0
2024-11-20 15:50:00,58.03,58.1,57.92,57.98,453831.0,56.7645,56.8329,56.6569,56.7156,453831.0
2024-11-20 15:55:00,57.98,58.01,57.85,57.89,539731.0,56.7156,56.7449,56.5884,56.6275,539731.0
2024-11-21 09:30:00,58.16,58.22,57.47,57.6,167516.0,56.8916,56.9503,56.2167,56.3439,167516.0
2024-11-21 09:35:00,57.58,57.87,57.5,57.86,217940.0,56.3243,56.608,56.246,56.5982,217940.0
2024-11-21 09:40:00,57.87,57.92,57.55,57.67,48191.0,56.608,56.6569,56.2949,56.4123,48191.0
2024-11-21 09:45:00,57.69,58.05,57.68,58.02,89919.0,56.4319,56.784,56.4221,56.7547,89919.0
2024-11-21 09:50:00,58.05,58.19,58.02,58.04,66490.0,56.784,56.921,56.7547,56.7743,66490.0
2024-11-21 09:55:00,58.03,58.12,57.93,57.97,60420.0,56.7645,56.8525,56.6667,56.7058,60420.0
2024-11-21 10:00:00,57.97,58.08,57.94,58.06,52880.0,56.7058,56.8134,56.6764,56.7938,52880.0
2024-11-21 10:05:00,58.07,58.08,57.92,58.06,55491.0,56.8036,56.8134,56.6569,56.7938,55491.0
2024-11-21 10:10:00,58.04,58.13,57.92,57.94,64326.0,56.7743,56.8623,56.6569,56.6764,64326.0
2024-11-21 10:15:00,57.95,57.95,57.76,57.88,93288.0,56.6862,56.6862,56.5004,56.6177,93288.0
2024-11-21 10:20:00,57.86,57.95,57.81,57.84,73894.0,56.5982,56.6862,56.5493,56.5786,73894.0
2024-11-21 10:25:00,57.84,57.85,57.74,57.78,38112.0,56.5786,56.5884,56.4808,56.5199,38112.0
2024-11-21 10:30:00,57.77,57.84,57.74,57.83,44484.0,56.5101,56.5786,56.4808,56.5688,44484.0
2024-11-21 10:35:00,57.82,57.88,57.81,57.82,30772.0,56.5591,56.6177,56.5493,56.5591,30772.0
2024-11-21 10:40:00,57.82,57.92,57.78,57.82,59900.0,56.5591,56.6569,56.5199,56.5591,59900.0
2024-11-21 10:45:00,57.81,57.86,57.76,57.85,25635.0,56.5493,56.5982,56.5004,56.5884,25635.0
2024-11-21 10:50:00,57.85,57.88,57.77,57.86,23325.0,56.5884,56.6177,56.5101,56.5982,23325.0
2024-11-21 10:55:00,57.87,57.94,57.86,57.88,42022.0,56.608,56.6764,56.5982,56.6177,42022.0
2024-11-21 11:00:00,57.89,57.93,57.89,57.93,37360.0,56.6275,56.6667,56.6275,56.6667,37360.0
2024-11-21 11:05:00,57.93,57.93,57.83,57.92,30803.0,56.6667,56.6667,56.5688,56.6569,30803.0
2024-11-21 11:10:00,57.92,58.02,57.91,57.96,98213.0,56.6569,56.7547,56.6471,56.696,98213.0
2024-11-21 11:15:00,57.95,58.09,57.93,58.04,42593.0,56.6862,56.8232,56.6667,56.7743,42593.0
2024-11-21 11:20:00,58.05,58.07,57.97,58.05,30121.0,56.784,56.8036,56.7058,56.784,30121.0
2024-11-21 11:25:00,58.05,58.06,57.96,57.97,35432.0,56.784,56.7938,56.696,56.7058,35432.0
2024-11-21 11:30:00,57.97,58.02,57.94,57.95,66017.0,56.7058,56.7547,56.6764,56.6862,66017.0
2024-11-21 11:35:00,57.95,57.97,57.89,57.96,24713.0,56.6862,56.7058,56.6275,56.696,24713.0
2024-11-21 11:40:00,57.96,57.99,57.94,57.97,20322.0,56.696,56.7253,56.6764,56.7058,20322.0
2024-11-21 11:45:00,57.97,57.99,57.96,57.98,19799.0,56.7058,56.7253,56.696,56.7156,19799.0
2024-11-21 11:50:00,57.98,57.99,57.92,57.97,102617.0,56.7156,56.7253,56.6569,56.7058,102617.0
2024-11-21 11:55:00,57.97,58.0,57.92,57.98,24689.0,56.7058,56.7351,56.6569,56.7156,24689.0
2024-11-21 12:00:00,57.98,58.0,57.95,57.98,37308.0,56.7156,56.7351,56.6862,56.7156,37308.0
2024-11-21 12:05:00,57.98,58.0,57.96,57.98,36728.0,56.7156,56.7351,56.696,56.7156,36728.0
2024-11-21 12:10:00,57.98,57.99,57.94,57.98,25105.0,56.7156,56.7253,56.6764,56.7156,25105.0
2024-11-21 12:15:00,57.98,58.02,57.97,58.0,30968.0,56.7156,56.7547,56.7058,56.7351,30968.0
2024-11-21 12:20:00,58.01,58.16,58.0,58.14,61811.0,56.7449,56.8916,56.7351,56.8721,61811.0
2024-11-21 12:25:00,58.14,58.3,58.13,58.28,63057.0,56.8721,57.0286,56.8623,57.009,63057.0
2024-11-21 12:30:00,58.27,58.3,58.26,58.29,30204.0,56.9992,57.0286,56.9895,57.0188,30204.0
2024-11-21 12:35:00,58.28,58.31,58.23,58.23,44479.0,57.009,57.0384,56.9601,56.9601,44479.0
2024-11-21 12:40:00,58.24,58.28,58.2,58.27,64085.0,56.9699,57.009,56.9308,56.9992,64085.0
2024-11-21 12:45:00,58.27,58.34,58.26,58.3,82864.0,56.9992,57.0677,56.9895,57.0286,82864.0
2024-11-21 12:50:00,58.3,58.38,58.3,58.38,29350.0,57.0286,57.1068,57.0286,57.1068,29350.0
2024-11-21 12:55:00,58.38,58.38,58.26,58.27,47745.0,57.1068,57.1068,56.9895,56.9992,47745.0
2024-11-21 13:00:00,58.27,58.27,58.18,58.25,24090.0,56.9992,56.9992,56.9112,56.9797,24090.0
2024-11-21 13:05:00,58.25,58.26,58.15,58.21,45382.0,56.9797,56.9895,56.8819,56.9405,45382.0
2024-11-21 13:10:00,58.21,58.26,58.18,58.19,35561.0,56.9405,56.9895,56.9112,56.921,35561.0
2024-11-21 13:15:00,58.19,58.19,58.07,58.12,28825.0,56.921,56.921,56.8036,56.8525,28825.0
2024-11-21 13:20:00,58.12,58.13,58.07,58.12,28740.0,56.8525,56.8623,56.8036,56.8525,28740.0
2024-11-21 13:25:00,58.13,58.22,58.12,58.21,27524.0,56.8623,56.9503,56.8525,56.9405,27524.0
2024-11-21 13:30:00,58.21,58.23,58.19,58.23,87713.0,56.9405,56.9601,56.921,56.9601,87713.0
2024-11-21 13:35:00,58.23,58.25,58.19,58.23,61565.0,56.9601,56.9797,56.921,56.9601,61565.0
2024-11-21 13:40:00,58.23,58.23,58.16,58.2,32554.0,56.9601,56.9601,56.8916,56.9308,32554.0
2024-11-21 13:45:00,58.2,58.21,58.13,58.19,126556.0,56.9308,56.9405,56.8623,56.921,126556.0
2024-11-21 13:50:00,58.19,58.21,58.16,58.17,39459.0,56.921,56.9405,56.8916,56.9014,39459.0
2024-11-21 13:55:00,58.17,58.23,58.16,58.22,43498.0,56.9014,56.9601,56.8916,56.9503,43498.0
2024-11-21 14:00:00,58.22,58.31,58.2,58.29,63215.0,56.9503,57.0384,56.9308,57.0188,63215.0
2024-11-21 14:05:00,58.28,58.38,58.26,58.35,110239.0,57.009,57.1068,56.9895,57.0775,110239.0
2024-11-21 14:10:00,58.34,58.45,58.34,58.45,48642.0,57.0677,57.1753,57.0677,57.1753,48642.0
2024-11-21 14:15:00,58.46,58.46,58.38,58.39,45382.0,57.1851,57.1851,57.1068,57.1166,45382.0
2024-11-21 14:20:00,58.4,58.4,58.34,58.37,46406.0,57.1264,57.1264,57.0677,57.0971,46406.0
2024-11-21 14:25:00,58.38,58.45,58.37,58.43,31014.0,57.1068,57.1753,57.0971,57.1558,31014.0
2024-11-21 14:30:00,58.44,58.48,58.41,58.42,40239.0,57.1655,57.2047,57.1362,57.146,40239.0
2024-11-21 14:35:00,58.41,58.42,58.35,58.38,35779.0,57.1362,57.146,57.0775,57.1068,35779.0
2024-11-21 14:40:00,58.37,58.38,58.31,58.34,35816.0,57.0971,57.1068,57.0384,57.0677,35816.0
2024-11-21 14:45:00,58.34,58.39,58.33,58.36,26792.0,57.0677,57.1166,57.0579,57.0873,26792.0
2024-11-21 14:50:00,58.36,58.36,58.27,58.3,64963.0,57.0873,57.0873,56.9992,57.0286,64963.0
2024-11-21 14:55:00,58.3,58.3,58.22,58.25,37024.0,57.0286,57.0286,56.9503,56.9797,37024.0
2024-11-21 15:00:00,58.25,58.26,58.21,58.26,33180.0,56.9797,56.9895,56.9405,56.9895,33180.0
2024-11-21 15:05:00,58.25,58.36,58.25,58.28,64509.0,56.9797,57.0873,56.9797,57.009,64509.0
2024-11-21 15:10:00,58.28,58.28,58.21,58.25,44952.0,57.009,57.009,56.9405,56.9797,44952.0
2024-11-21 15:15:00,58.24,58.3,58.23,58.27,129013.0,56.9699,57.0286,56.9601,56.9992,129013.0
2024-11-21 15:20:00,58.26,58.29,58.25,58.27,49837.0,56.9895,57.0188,56.9797,56.9992,49837.0
2024-11-21 15:25:00,58.26,58.28,58.24,58.26,38606.0,56.9895,57.009,56.9699,56.9895,38606.0
2024-11-21 15:30:00,58.26,58.28,58.22,58.25,70863.0,56.9895,57.009,56.9503,56.9797,70863.0
2024-11-21 15:35:00,58.24,58.25,58.13,58.14,75337.0,56.9699,56.9797,56.8623,56.8721,75337.0
2024-11-21 15:40:00,58.14,58.17,58.13,58.16,67830.0,56.8721,56.9014,56.8623,56.8916,67830.0
2024-11-21 15:45:00,58.16,58.21,58.12,58.21,100069.0,56.8916,56.9405,56.8525,56.9405,100069.0
2024-11-21 15:50:00,58.21,58.26,58.19,58.22,199201.0,56.9405,56.9895,56.921,56.9503,199201.0
2024-11-21 15:55:00,58.22,58.29,58.21,58.23,537221.0,56.9503,57.0188,56.9405,56.9601,537221.0
2024-11-22 09:30:00,58.35,58.37,57.63,57.65,331650.0,57.0775,57.0971,56.3732,56.3928,331650.0
2024-11-22 09:35:00,57.67,57.89,57.62,57.89,45842.0,56.4123,56.6275,56.3634,56.6275,45842.0
2024-11-22 09:40:00,57.89,58.17,57.84,58.02,40486.0,56.6275,56.9014,56.5786,56.7547,40486.0
2024-11-22 09:45:00,58.02,58.19,58.0,58.17,29758.0,56.7547,56.921,56.7351,56.9014,29758.0
2024-11-22 09:50:00,58.18,58.27,58.11,58.26,28623.0,56.9112,56.9992,56.8427,56.9895,28623.0
2024-11-22 09:55:00,58.26,58.47,58.2,58.44,27900.0,56.9895,57.1949,56.9308,57.1655,27900.0
2024-11-22 10:00:00,58.45,58.49,58.33,58.45,57797.0,57.1753,57.2144,57.0579,57.1753,57797.0
2024-11-22 10:05:00,58.45,58.59,58.43,58.56,93925.0,57.1753,57.3123,57.1558,57.2829,93925.0
2024-11-22 10:10:00,58.56,58.63,58.51,58.61,89152.0,57.2829,57.3514,57.234,57.3318,89152.0
2024-11-22 10:15:00,58.62,58.62,58.47,58.48,57982.0,57.3416,57.3416,57.1949,57.2047,57982.0
2024-11-22 10:20:00,58.48,58.51,58.37,58.45,31488.0,57.2047,57.234,57.0971,57.1753,31488.0
2024-11-22 10:25:00,58.44,58.48,58.3,58.3,50864.0,57.1655,57.2047,57.0286,57.0286,50864.0
2024-11-22 10:30:00,58.31,58.45,58.29,58.41,64622.0,57.0384,57.1753,57.0188,57.1362,64622.0
2024-11-22 10:35:00,58.41,58.46,58.37,58.45,130188.0,57.1362,57.1851,57.0971,57.1753,130188.0
2024-11-22 10:40:00,58.45,58.53,58.44,58.53,60683.0,57.1753,57.2536,57.1655,57.2536,60683.0
2024-11-22 10:45:00,58.52,58.57,58.48,58.52,53501.0,57.2438,57.2927,57.2047,57.2438,53501.0
2024-11-22 10:50:00,58.52,58.65,58.51,58.65,97830.0,57.2438,57.371,57.234,57.371,97830.0
2024-11-22 10:55:00,58.65,58.78,58.65,58.77,80361.0,57.371,57.4981,57.371,57.4883,80361.0
2024-11-22 11:00:00,58.77,58.77,58.55,58.65,83381.0,57.4883,57.4883,57.2731,57.371,83381.0
2024-11-22 11:05:00,58.66,58.66,58.59,58.63,35208.0,57.3807,57.3807,57.3123,57.3514,35208.0
2024-11-22 11:10:00,58.62,58.65,58.61,58.64,30170.0,57.3416,57.371,57.3318,57.3612,30170.0
2024-11-22 11:15:00,58.63,58.63,58.53,58.55,58448.0,57.3514,57.3514,57.2536,57.2731,58448.0
2024-11-22 11:20:00,58.54,58.65,58.48,58.64,50959.0,57.2634,57.371,57.2047,57.3612,50959.0
2024-11-22 11:25:00,58.65,58.68,58.59,58.67,47295.0,57.371,57.4003,57.3123,57.3905,47295.0
2024-11-22 11:30:00,58.67,58.67,58.61,58.63,80813.0,57.3905,57.3905,57.3318,57.3514,80813.0
2024-11-22 11:35:00,58.62,58.68,58.58,58.62,134573.0,57.3416,57.4003,57.3025,57.3416,134573.0
2024-11-22 11:40:00,58.61,58.64,58.55,58.64,40860.0,57.3318,57.3612,57.2731,57.3612,40860.0
2024-11-22 11:45:00,58.64,58.72,58.62,58.67,38186.0,57.3612,57.4394,57.3416,57.3905,38186.0
2024-11-22 11:50:00,58.68,58.72,58.66,58.7,56525.0,57.4003,57.4394,57.3807,57.4199,56525.0
2024-11-22 11:55:00,58.7,58.71,58.66,58.68,58048.0,57.4199,57.4296,57.3807,57.4003,58048.0
2024-11-22 12:00:00,58.69,58.72,58.61,58.72,29680.0,57.4101,57.4394,57.3318,57.4394,29680.0
2024-11-22 12:05:00,58.72,58.75,58.66,58.66,127522.0,57.4394,57.4688,57.3807,57.3807,127522.0
2024-11-22 12:10:00,58.67,58.79,58.65,58.78,20393.0,57.3905,57.5079,57.371,57.4981,20393.0
2024-11-22 12:15:00,58.79,58.79,58.7,58.71,106310.0,57.5079,57.5079,57.4199,57.4296,106310.0
2024-11-22 12:20:00,58.7,58.7,58.61,58.62,33577.0,57.4199,57.4199,57.3318,57.3416,33577.0
2024-11-22 12:25:00,58.62,58.66,58.6,58.62,45353.0,57.3416,57.3807,57.322,57.3416,45353.0
2024-11-22 12:30:00,58.62,58.62,58.57,58.61,37531.0,57.3416,57.3416,57.2927,57.3318,37531.0
2024-11-22 12:35:00,58.62,58.68,58.61,58.64,23491.0,57.3416,57.4003,57.3318,57.3612,23491.0
2024-11-22 12:40:00,58.64,58.72,58.62,58.7,32442.0,57.3612,57.4394,57.3416,57.4199,32442.0
2024-11-22 12:45:00,58.72,58.72,58.66,58.66,23974.0,57.4394,57.4394,57.3807,57.3807,23974.0
2024-11-22 12:50:00,58.67,58.69,58.65,58.66,13001.0,57.3905,57.4101,57.371,57.3807,13001.0
2024-11-22 12:55:00,58.67,58.69,58.63,58.67,66105.0,57.3905,57.4101,57.3514,57.3905,66105.0
2024-11-22 13:00:00,58.67,58.72,58.66,58.7,20926.0,57.3905,57.4394,57.3807,57.4199,20926.0
2024-11-22 13:05:00,58.7,58.74,58.67,58.67,36931.0,57.4199,57.459,57.3905,57.3905,36931.0
2024-11-22 13:10:00,58.68,58.68,58.65,58.68,23697.0,57.4003,57.4003,57.371,57.4003,23697.0
2024-11-22 13:15:00,58.67,58.69,58.65,58.68,20613.0,57.3905,57.4101,57.371,57.4003,20613.0
2024-11-22 13:20:00,58.66,58.67,58.62,58.63,19420.0,57.3807,57.3905,57.3416,57.3514,19420.0
2024-11-22 13:25:00,58.63,58.64,58.55,58.56,39520.0,57.3514,57.3612,57.2731,57.2829,39520.0
2024-11-22 13:30:00,58.56,58.6,58.54,58.58,29392.0,57.2829,57.322,57.2634,57.3025,29392.0
2024-11-22 13:35:00,58.58,58.61,58.55,58.59,26543.0,57.3025,57.3318,57.2731,57.3123,26543.0
2024-11-22 13:40:00,58.59,58.59,58.53,58.56,55598.0,57.3123,57.3123,57.2536,57.2829,55598.0
2024-11-22 13:45:00,58.56,58.59,58.55,58.56,24107.0,57.2829,57.3123,57.2731,57.2829,24107.0
2024-11-22 13:50:00,58.56,58.58,58.53,58.57,26131.0,57.2829,57.3025,57.2536,57.2927,26131.0
2024-11-22 13:55:00,58.58,58.67,58.58,58.64,19875.0,57.3025,57.3905,57.3025,57.3612,19875.0
2024-11-22 14:00:00,58.64,58.69,58.63,58.67,75624.0,57.3612,57.4101,57.3514,57.3905,75624.0
2024-11-22 14:05:00,58.66,58.68,58.62,58.66,16604.0,57.3807,57.4003,57.3416,57.3807,16604.0
2024-11-22 14:10:00,58.66,58.66,58.63,58.66,19454.0,57.3807,57.3807,57.3514,57.3807,19454.0
2024-11-22 14:15:00,58.65,58.68,58.62,58.67,29550.0,57.371,57.4003,57.3416,57.3905,29550.0
2024-11-22 14:20:00,58.67,58.69,58.65,58.68,34197.0,57.3905,57.4101,57.371,57.4003,34197.0
2024-11-22 14:25:00,58.68,58.73,58.67,58.72,45320.0,57.4003,57.4492,57.3905,57.4394,45320.0
2024-11-22 14:30:00,58.72,58.72,58.62,58.67,45433.0,57.4394,57.4394,57.3416,57.3905,45433.0
2024-11-22 14:35:00,58.68,58.7,58.65,58.69,21169.0,57.4003,57.4199,57.371,57.4101,21169.0
2024-11-22 14:40:00,58.69,58.69,58.63,58.65,27727.0,57.4101,57.4101,57.3514,57.371,27727.0
2024-11-22 14:45:00,58.65,58.69,58.65,58.68,39111.0,57.371,57.4101,57.371,57.4003,39111.0
2024-11-22 14:50:00,58.69,58.71,58.67,58.71,34131.0,57.4101,57.4296,57.3905,57.4296,34131.0
2024-11-22 14:55:00,58.71,58.72,58.67,58.68,32767.0,57.4296,57.4394,57.3905,57.4003,32767.0
2024-11-22 15:00:00,58.68,58.68,58.57,58.6,52857.0,57.4003,57.4003,57.2927,57.322,52857.0
2024-11-22 15:05:00,58.59,58.73,58.59,58.73,41471.0,57.3123,57.4492,57.3123,57.4492,41471.0
2024-11-22 15:10:00,58.73,58.75,58.69,58.69,51842.0,57.4492,57.4688,57.4101,57.4101,51842.0
2024-11-22 15:15:00,58.7,58.74,58.69,58.73,29142.0,57.4199,57.459,57.4101,57.4492,29142.0
2024-11-22 15:20:00,58.72,58.73,58.67,58.7,35586.0,57.4394,57.4492,57.3905,57.4199,35586.0
2024-11-22 15:25:00,58.69,58.74,58.67,58.7,66958.0,57.4101,57.459,57.3905,57.4199,66958.0
2024-11-22 15:30:00,58.7,58.73,58.64,58.7,43733.0,57.4199,57.4492,57.3612,57.4199,43733.0
2024-11-22 15:35:00,58.7,58.75,58.69,58.71,34138.0,57.4199,57.4688,57.4101,57.4296,34138.0
2024-11-22 15:40:00,58.71,58.72,58.66,58.72,45936.0,57.4296,57.4394,57.3807,57.4394,45936.0
2024-11-22 15:45:00,58.72,58.78,58.67,58.76,105322.0,57.4394,57.4981,57.3905,57.4786,105322.0
2024-11-22 15:50:00,58.75,58.87,58.73,58.85,176086.0,57.4688,57.5862,57.4492,57.5666,176086.0
2024-11-22 15:55:00,58.84,58.92,58.84,58.86,829631.0,57.5568,57.6351,57.5568,57.5764,829631.0
2024-11-25 09:30:00,59.98,60.68,59.89,60.12,574784.0,58.6719,59.3567,58.5839,58.8089,574784.0
2024-11-25 09:35:00,60.12,60.2,59.78,60.1,173645.0,58.8089,58.8872,58.4763,58.7893,173645.0
2024-11-25 09:40:00,60.09,60.24,60.08,60.13,103591.0,58.7795,58.9263,58.7698,58.8187,103591.0
2024-11-25 09:45:00,60.13,60.17,59.78,59.96,147890.0,58.8187,58.8578,58.4763,58.6524,147890.0
2024-11-25 09:50:00,59.96,59.96,59.59,59.63,89042.0,58.6524,58.6524,58.2905,58.3296,89042.0
2024-11-25 09:55:00,59.64,59.65,59.46,59.56,88422.0,58.3394,58.3491,58.1633,58.2611,88422.0
2024-11-25 10:00:00,59.54,59.62,59.42,59.54,97048.0,58.2415,58.3198,58.1242,58.2415,97048.0
2024-11-25 10:05:00,59.54,59.62,59.53,59.57,57948.0,58.2415,58.3198,58.2318,58.2709,57948.0
2024-11-25 10:10:00,59.56,59.57,59.34,59.45,92587.0,58.2611,58.2709,58.0459,58.1535,92587.0
2024-11-25 10:15:00,59.43,59.62,59.43,59.59,111524.0,58.1339,58.3198,58.1339,58.2905,111524.0
2024-11-25 10:20:00,59.59,59.66,59.53,59.62,84952.0,58.2905,58.3589,58.2318,58.3198,84952.0
2024-11-25 10:25:00,59.62,59.72,59.53,59.6,111429.0,58.3198,58.4176,58.2318,58.3002,111429.0
2024-11-25 10:30:00,59.59,59.59,59.41,59.48,118211.0,58.2905,58.2905,58.1144,58.1829,118211.0
2024-11-25 10:35:00,59.48,59.48,59.32,59.33,60725.0,58.1829,58.1829,58.0263,58.0361,60725.0
2024-11-25 10:40:00,59.33,59.37,59.3,59.3,35377.0,58.0361,58.0753,58.0068,58.0068,35377.0
2024-11-25 10:45:00,59.3,59.32,59.25,59.27,56673.0,58.0068,58.0263,57.9579,57.9774,56673.0
2024-11-25 10:50:00,59.26,59.34,59.2,59.21,71272.0,57.9677,58.0459,57.909,57.9187,71272.0
2024-11-25 10:55:00,59.2,59.3,59.2,59.23,68782.0,57.909,58.0068,57.909,57.9383,68782.0
2024-11-25 11:00:00,59.22,59.27,59.17,59.23,49175.0,57.9285,57.9774,57.8796,57.9383,49175.0
2024-11-25 11:05:00,59.22,59.22,59.01,59.07,138061.0,57.9285,57.9285,57.7231,57.7818,138061.0
2024-11-25 11:10:00,59.08,59.13,58.95,58.99,147710.0,57.7916,57.8405,57.6644,57.7035,147710.0
2024-11-25 11:15:00,59.0,59.26,58.99,59.24,41816.0,57.7133,57.9677,57.7035,57.9481,41816.0
2024-11-25 11:20:00,59.25,59.26,59.13,59.14,43920.0,57.9579,57.9677,57.8405,57.8503,43920.0
2024-11-25 11:25:00,59.13,59.19,59.07,59.08,54455.0,57.8405,57.8992,57.7818,57.7916,54455.0
2024-11-25 11:30:00,59.07,59.24,59.07,59.2,43608.0,57.7818,57.9481,57.7818,57.909,43608.0
2024-11-25 11:35:00,59.2,59.34,59.17,59.22,58120.0,57.909,58.0459,57.8796,57.9285,58120.0
2024-11-25 11:40:00,59.22,59.24,59.11,59.16,46371.0,57.9285,57.9481,57.8209,57.8698,46371.0
2024-11-25 11:45:00,59.16,59.18,59.12,59.13,32907.0,57.8698,57.8894,57.8307,57.8405,32907.0
2024-11-25 11:50:00,59.13,59.23,59.11,59.22,48201.0,57.8405,57.9383,57.8209,57.9285,48201.0
2024-11-25 11:55:00,59.22,59.29,59.16,59.21,100950.0,57.9285,57.997,57.8698,57.9187,100950.0
2024-11-25 12:00:00,59.21,59.25,59.21,59.23,40552.0,57.9187,57.9579,57.9187,57.9383,40552.0
2024-11-25 12:05:00,59.23,59.24,59.18,59.22,25303.0,57.9383,57.9481,57.8894,57.9285,25303.0
2024-11-25 12:10:00,59.21,59.22,59.14,59.19,38852.0,57.9187,57.9285,57.8503,57.8992,38852.0
2024-11-25 12:15:00,59.19,59.22,59.17,59.19,24903.0,57.8992,57.9285,57.8796,57.8992,24903.0
2024-11-25 12:20:00,59.19,59.19,59.14,59.15,23454.0,57.8992,57.8992,57.8503,57.86,23454.0
2024-11-25 12:25:00,59.15,59.21,59.07,59.08,55591.0,57.86,57.9187,57.7818,57.7916,55591.0
2024-11-25 12:30:00,59.07,59.12,59.05,59.11,31053.0,57.7818,57.8307,57.7622,57.8209,31053.0
2024-11-25 12:35:00,59.12,59.12,59.07,59.08,20784.0,57.8307,57.8307,57.7818,57.7916,20784.0
2024-11-25 12:40:00,59.07,59.09,59.02,59.04,26043.0,57.7818,57.8014,57.7329,57.7524,26043.0
2024-11-25 12:45:00,59.05,59.05,59.03,59.04,19005.0,57.7622,57.7622,57.7427,57.7524,19005.0
2024-11-25 12:50:00,59.04,59.04,59.01,59.01,27318.0,57.7524,57.7524,57.7231,57.7231,27318.0
2024-11-25 12:55:00,59.02,59.04,58.95,58.96,53834.0,57.7329,57.7524,57.6644,57.6742,53834.0
2024-11-25 13:00:00,58.96,58.97,58.94,58.97,20164.0,57.6742,57.684,57.6546,57.684,20164.0
2024-11-25 13:05:00,58.97,58.98,58.95,58.96,21366.0,57.684,57.6938,57.6644,57.6742,21366.0
2024-11-25 13:10:00,58.96,58.98,58.93,58.93,29620.0,57.6742,57.6938,57.6448,57.6448,29620.0
2024-11-25 13:15:00,58.93,58.94,58.88,58.89,36031.0,57.6448,57.6546,57.5959,57.6057,36031.0
2024-11-25 13:20:00,58.89,58.94,58.86,58.92,36666.0,57.6057,57.6546,57.5764,57.6351,36666.0
2024-11-25 13:25:00,58.93,58.97,58.89,58.95,27481.0,57.6448,57.684,57.6057,57.6644,27481.0
2024-11-25 13:30:00,58.95,58.98,58.9,58.96,26172.0,57.6644,57.6938,57.6155,57.6742,26172.0
2024-11-25 13:35:00,58.96,59.01,58.94,58.94,27870.0,57.6742,57.7231,57.6546,57.6546,27870.0
2024-11-25 13:40:00,58.95,58.97,58.93,58.95,39596.0,57.6644,57.684,57.6448,57.6644,39596.0
2024-11-25 13:45:00,58.95,58.95,58.88,58.89,42040.0,57.6644,57.6644,57.5959,57.6057,42040.0
2024-11-25 13:50:00,58.89,58.94,58.88,58.9,36524.0,57.6057,57.6546,57.5959,57.6155,36524.0
2024-11-25 13:55:00,58.89,58.91,58.86,58.89,30216.0,57.6057,57.6253,57.5764,57.6057,30216.0
2024-11-25 14:00:00,58.88,58.89,58.79,58.83,61550.0,57.5959,57.6057,57.5079,57.547,61550.0
2024-11-25 14:05:00,58.83,58.85,58.78,58.84,73782.0,57.547,57.5666,57.4981,57.5568,73782.0
2024-11-25 14:10:00,58.83,58.91,58.82,58.88,33963.0,57.547,57.6253,57.5372,57.5959,33963.0
2024-11-25 14:15:00,58.87,58.88,58.84,58.85,21009.0,57.5862,57.5959,57.5568,57.5666,21009.0
2024-11-25 14:20:00,58.85,58.86,58.8,58.83,34711.0,57.5666,57.5764,57.5177,57.547,34711.0
2024-11-25 14:25:00,58.82,58.83,58.67,58.69,61296.0,57.5372,57.547,57.3905,57.4101,61296.0
2024-11-25 14:30:00,58.69,58.7,58.65,58.69,37190.0,57.4101,57.4199,57.371,57.4101,37190.0
2024-11-25 14:35:00,58.69,58.75,58.69,58.73,30708.0,57.4101,57.4688,57.4101,57.4492,30708.0
2024-11-25 14:40:00,58.73,58.74,58.68,58.7,27550.0,57.4492,57.459,57.4003,57.4199,27550.0
2024-11-25 14:45:00,58.7,58.7,58.65,58.68,47422.0,57.4199,57.4199,57.371,57.4003,47422.0
2024-11-25 14:50:00,58.69,58.71,58.66,58.71,60047.0,57.4101,57.4296,57.3807,57.4296,60047.0
2024-11-25 14:55:00,58.71,58.75,58.67,58.73,44421.0,57.4296,57.4688,57.3905,57.4492,44421.0
2024-11-25 15:00:00,58.73,58.74,58.66,58.68,64135.0,57.4492,57.459,57.3807,57.4003,64135.0
2024-11-25 15:05:00,58.68,58.72,58.66,58.7,29990.0,57.4003,57.4394,57.3807,57.4199,29990.0
2024-11-25 15:10:00,58.71,58.74,58.66,58.73,100538.0,57.4296,57.459,57.3807,57.4492,100538.0
2024-11-25 15:15:00,58.73,58.73,58.63,58.64,41137.0,57.4492,57.4492,57.3514,57.3612,41137.0
2024-11-25 15:20:00,58.65,58.76,58.63,58.75,62244.0,57.371,57.4786,57.3514,57.4688,62244.0
2024-11-25 15:25:00,58.75,58.86,58.74,58.82,109633.0,57.4688,57.5764,57.459,57.5372,109633.0
2024-11-25 15:30:00,58.82,58.82,58.76,58.78,54026.0,57.5372,57.5372,57.4786,57.4981,54026.0
2024-11-25 15:35:00,58.79,58.79,58.68,58.7,79946.0,57.5079,57.5079,57.4003,57.4199,79946.0
2024-11-25 15:40:00,58.69,58.79,58.66,58.69,94665.0,57.4101,57.5079,57.3807,57.4101,94665.0
2024-11-25 15:45:00,58.69,58.78,58.68,58.73,99192.0,57.4101,57.4981,57.4003,57.4492,99192.0
2024-11-25 15:50:00,58.73,58.82,58.69,58.82,164578.0,57.4492,57.5372,57.4101,57.5372,164578.0
2024-11-25 15:55:00,58.82,58.83,58.65,58.74,892717.0,57.5372,57.547,57.371,57.459,892717.0
2024-11-26 09:30:00,58.84,59.08,58.77,58.93,199641.0,57.5568,57.7916,57.4883,57.6448,199641.0
2024-11-26 09:35:00,58.93,59.01,58.84,58.92,52179.0,57.6448,57.7231,57.5568,57.6351,52179.0
2024-11-26 09:40:00,58.9,58.91,58.78,58.79,57285.0,57.6155,57.6253,57.4981,57.5079,57285.0
2024-11-26 09:45:00,58.79,58.85,58.66,58.72,36303.0,57.5079,57.5666,57.3807,57.4394,36303.0
2024-11-26 09:50:00,58.71,58.72,58.62,58.69,42784.0,57.4296,57.4394,57.3416,57.4101,42784.0
2024-11-26 09:55:00,58.68,58.72,58.56,58.56,44635.0,57.4003,57.4394,57.2829,57.2829,44635.0
2024-11-26 10:00:00,58.58,58.58,58.36,58.37,64682.0,57.3025,57.3025,57.0873,57.0971,64682.0
2024-11-26 10:05:00,58.36,58.43,58.3,58.4,81883.0,57.0873,57.1558,57.0286,57.1264,81883.0
2024-11-26 10:10:00,58.39,58.42,58.31,58.39,48226.0,57.1166,57.146,57.0384,57.1166,48226.0
2024-11-26 10:15:00,58.38,58.5,58.35,58.48,45324.0,57.1068,57.2242,57.0775,57.2047,45324.0
2024-11-26 10:20:00,58.48,58.49,58.35,58.37,45249.0,57.2047,57.2144,57.0775,57.0971,45249.0
2024-11-26 10:25:00,58.38,58.48,58.34,58.48,38189.0,57.1068,57.2047,57.0677,57.2047,38189.0
2024-11-26 10:30:00,58.48,58.51,58.32,58.33,25776.0,57.2047,57.234,57.0482,57.0579,25776.0
2024-11-26 10:35:00,58.33,58.34,58.13,58.17,49535.0,57.0579,57.0677,56.8623,56.9014,49535.0
2024-11-26 10:40:00,58.17,58.2,58.15,58.16,30393.0,56.9014,56.9308,56.8819,56.8916,30393.0
2024-11-26 10:45:00,58.14,58.18,58.1,58.11,45938.0,56.8721,56.9112,56.8329,56.8427,45938.0
2024-11-26 10:50:00,58.12,58.23,58.08,58.21,44822.0,56.8525,56.9601,56.8134,56.9405,44822.0
2024-11-26 10:55:00,58.21,58.22,58.12,58.17,35667.0,56.9405,56.9503,56.8525,56.9014,35667.0
2024-11-26 11:00:00,58.15,58.24,58.12,58.15,47431.0,56.8819,56.9699,56.8525,56.8819,47431.0
2024-11-26 11:05:00,58.14,58.23,58.13,58.23,58813.0,56.8721,56.9601,56.8623,56.9601,58813.0
2024-11-26 11:10:00,58.22,58.23,58.06,58.2,68437.0,56.9503,56.9601,56.7938,56.9308,68437.0
2024-11-26 11:15:00,58.21,58.25,58.1,58.25,60710.0,56.9405,56.9797,56.8329,56.9797,60710.0
2024-11-26 11:20:00,58.25,58.27,58.1,58.11,37385.0,56.9797,56.9992,56.8329,56.8427,37385.0
2024-11-26 11:25:00,58.11,58.21,58.1,58.2,69647.0,56.8427,56.9405,56.8329,56.9308,69647.0
2024-11-26 11:30:00,58.21,58.26,58.15,58.2,59617.0,56.9405,56.9895,56.8819,56.9308,59617.0
2024-11-26 11:35:00,58.2,58.23,58.18,58.19,46309.0,56.9308,56.9601,56.9112,56.921,46309.0
2024-11-26 11:40:00,58.19,58.22,58.16,58.2,36339.0,56.921,56.9503,56.8916,56.9308,36339.0
2024-11-26 11:45:00,58.2,58.3,58.19,58.29,27413.0,56.9308,57.0286,56.921,57.0188,27413.0
2024-11-26 11:50:00,58.3,58.39,58.28,58.39,50989.0,57.0286,57.1166,57.009,57.1166,50989.0
2024-11-26 11:55:00,58.39,58.39,58.25,58.26,43718.0,57.1166,57.1166,56.9797,56.9895,43718.0
2024-11-26 12:00:00,58.26,58.36,58.23,58.35,84762.0,56.9895,57.0873,56.9601,57.0775,84762.0
2024-11-26 12:05:00,58.35,58.35,58.26,58.31,64265.0,57.0775,57.0775,56.9895,57.0384,64265.0
2024-11-26 12:10:00,58.3,58.33,58.28,58.29,23261.0,57.0286,57.0579,57.009,57.0188,23261.0
2024-11-26 12:15:00,58.3,58.31,58.25,58.31,16265.0,57.0286,57.0384,56.9797,57.0384,16265.0
2024-11-26 12:20:00,58.31,58.31,58.27,58.28,17679.0,57.0384,57.0384,56.9992,57.009,17679.0
2024-11-26 12:25:00,58.29,58.32,58.25,58.32,27745.0,57.0188,57.0482,56.9797,57.0482,27745.0
2024-11-26 12:30:00,58.32,58.57,58.31,58.5,217689.0,57.0482,57.2927,57.0384,57.2242,217689.0
2024-11-26 12:35:00,58.5,58.52,58.45,58.46,26392.0,57.2242,57.2438,57.1753,57.1851,26392.0
2024-11-26 12:40:00,58.46,58.46,58.37,58.4,21006.0,57.1851,57.1851,57.0971,57.1264,21006.0
2024-11-26 12:45:00,58.4,58.41,58.36,58.38,12805.0,57.1264,57.1362,57.0873,57.1068,12805.0
2024-11-26 12:50:00,58.38,58.4,58.36,58.39,14842.0,57.1068,57.1264,57.0873,57.1166,14842.0
2024-11-26 12:55:00,58.4,58.41,58.35,58.36,21163.0,57.1264,57.1362,57.0775,57.0873,21163.0
2024-11-26 13:00:00,58.36,58.37,58.32,58.37,22468.0,57.0873,57.0971,57.0482,57.0971,22468.0
2024-11-26 13:05:00,58.37,58.43,58.36,58.43,19476.0,57.0971,57.1558,57.0873,57.1558,19476.0
2024-11-26 13:10:00,58.43,58.46,58.41,58.41,20993.0,57.1558,57.1851,57.1362,57.1362,20993.0
2024-11-26 13:15:00,58.41,58.44,58.38,58.4,29062.0,57.1362,57.1655,57.1068,57.1264,29062.0
2024-11-26 13:20:00,58.4,58.46,58.39,58.44,25319.0,57.1264,57.1851,57.1166,57.1655,25319.0
2024-11-26 13:25:00,58.43,58.43,58.38,58.4,14825.0,57.1558,57.1558,57.1068,57.1264,14825.0
2024-11-26 13:30:00,58.4,58.5,58.39,58.5,45001.0,57.1264,57.2242,57.1166,57.2242,45001.0
2024-11-26 13:35:00,58.49,58.53,58.48,58.51,22548.0,57.2144,57.2536,57.2047,57.234,22548.0
2024-11-26 13:40:00,58.5,58.52,58.45,58.46,28225.0,57.2242,57.2438,57.1753,57.1851,28225.0
2024-11-26 13:45:00,58.45,58.52,58.42,58.5,38682.0,57.1753,57.2438,57.146,57.2242,38682.0
2024-11-26 13:50:00,58.49,58.55,58.46,58.52,24967.0,57.2144,57.2731,57.1851,57.2438,24967.0
2024-11-26 13:55:00,58.53,58.53,58.5,58.51,29149.0,57.2536,57.2536,57.2242,57.234,29149.0
2024-11-26 14:00:00,58.51,58.52,58.48,58.52,34293.0,57.234,57.2438,57.2047,57.2438,34293.0
2024-11-26 14:05:00,58.52,58.6,58.5,58.53,42586.0,57.2438,57.322,57.2242,57.2536,42586.0
2024-11-26 14:10:00,58.52,58.55,58.48,58.55,66114.0,57.2438,57.2731,57.2047,57.2731,66114.0
2024-11-26 14:15:00,58.54,58.55,58.45,58.48,41715.0,57.2634,57.2731,57.1753,57.2047,41715.0
2024-11-26 14:20:00,58.48,58.49,58.44,58.46,29433.0,57.2047,57.2144,57.1655,57.1851,29433.0
2024-11-26 14:25:00,58.46,58.51,58.45,58.5,40084.0,57.1851,57.234,57.1753,57.2242,40084.0
2024-11-26 14:30:00,58.5,58.56,58.49,58.56,45187.0,57.2242,57.2829,57.2144,57.2829,45187.0
2024-11-26 14:35:00,58.55,58.61,58.55,58.59,44291.0,57.2731,57.3318,57.2731,57.3123,44291.0
2024-11-26 14:40:00,58.59,58.6,58.56,58.58,20522.0,57.3123,57.322,57.2829,57.3025,20522.0
2024-11-26 14:45:00,58.59,58.61,58.57,58.59,20734.0,57.3123,57.3318,57.2927,57.3123,20734.0
2024-11-26 14:50:00,58.59,58.61,58.57,58.61,17781.0,57.3123,57.3318,57.2927,57.3318,17781.0
2024-11-26 14:55:00,58.61,58.61,58.57,58.58,17473.0,57.3318,57.3318,57.2927,57.3025,17473.0
2024-11-26 15:00:00,58.59,58.6,58.56,58.58,18564.0,57.3123,57.322,57.2829,57.3025,18564.0
2024-11-26 15:05:00,58.58,58.61,58.57,58.59,74594.0,57.3025,57.3318,57.2927,57.3123,74594.0
2024-11-26 15:10:00,58.59,58.67,58.57,58.63,38254.0,57.3123,57.3905,57.2927,57.3514,38254.0
2024-11-26 15:15:00,58.63,58.63,58.57,58.6,65982.0,57.3514,57.3514,57.2927,57.322,65982.0
2024-11-26 15:20:00,58.6,58.6,58.53,58.6,41504.0,57.322,57.322,57.2536,57.322,41504.0
2024-11-26 15:25:00,58.6,58.61,58.55,58.55,45658.0,57.322,57.3318,57.2731,57.2731,45658.0
2024-11-26 15:30:00,58.55,58.59,58.54,58.59,56176.0,57.2731,57.3123,57.2634,57.3123,56176.0
2024-11-26 15:35:00,58.59,58.62,58.55,58.55,46477.0,57.3123,57.3416,57.2731,57.2731,46477.0
2024-11-26 15:40:00,58.55,58.57,58.54,58.55,71777.0,57.2731,57.2927,57.2634,57.2731,71777.0
2024-11-26 15:45:00,58.55,58.62,58.54,58.6,103231.0,57.2731,57.3416,57.2634,57.322,103231.0
2024-11-26 15:50:00,58.62,58.74,58.57,58.72,211738.0,57.3416,57.459,57.2927,57.4394,211738.0
2024-11-26 15:55:00,58.71,58.75,58.64,58.73,465575.0,57.4296,57.4688,57.3612,57.4492,465575.0
2024-11-27 09:30:00,58.82,59.2,58.78,59.16,214683.0,57.5372,57.909,57.4981,57.8698,214683.0
2024-11-27 09:35:00,59.16,59.16,58.88,58.93,55169.0,57.8698,57.8698,57.5959,57.6448,55169.0
2024-11-27 09:40:00,58.93,59.08,58.93,59.06,36818.0,57.6448,57.7916,57.6448,57.772,36818.0
2024-11-27 09:45:00,59.06,59.06,58.96,58.96,32431.0,57.772,57.772,57.6742,57.6742,32431.0
2024-11-27 09:50:00,58.96,59.14,58.95,59.13,48313.0,57.6742,57.8503,57.6644,57.8405,48313.0
2024-11-27 09:55:00,59.13,59.23,59.12,59.23,49979.0,57.8405,57.9383,57.8307,57.9383,49979.0
2024-11-27 10:00:00,59.2,59.3,59.14,59.21,49117.0,57.909,58.0068,57.8503,57.9187,49117.0
2024-11-27 10:05:00,59.21,59.34,59.19,59.34,55056.0,57.9187,58.0459,57.8992,58.0459,55056.0
2024-11-27 10:10:00,59.33,59.44,59.3,59.42,25190.0,58.0361,58.1437,58.0068,58.1242,25190.0
2024-11-27 10:15:00,59.43,59.48,59.35,59.39,23547.0,58.1339,58.1829,58.0557,58.0948,23547.0
2024-11-27 10:20:00,59.4,59.48,59.36,59.41,22185.0,58.1046,58.1829,58.0655,58.1144,22185.0
2024-11-27 10:25:00,59.41,59.47,59.39,59.47,27051.0,58.1144,58.1731,58.0948,58.1731,27051.0
2024-11-27 10:30:00,59.47,59.51,59.33,59.33,42641.0,58.1731,58.2122,58.0361,58.0361,42641.0
2024-11-27 10:35:00,59.33,59.33,59.24,59.29,31944.0,58.0361,58.0361,57.9481,57.997,31944.0
2024-11-27 10:40:00,59.29,59.37,59.27,59.33,32178.0,57.997,58.0753,57.9774,58.0361,32178.0
2024-11-27 10:45:00,59.33,59.35,59.24,59.25,23298.0,58.0361,58.0557,57.9481,57.9579,23298.0
2024-11-27 10:50:00,59.25,59.28,59.16,59.17,36193.0,57.9579,57.9872,57.8698,57.8796,36193.0
2024-11-27 10:55:00,59.17,59.31,59.16,59.28,63635.0,57.8796,58.0166,57.8698,57.9872,63635.0
2024-11-27 11:00:00,59.28,59.36,59.23,59.35,19576.0,57.9872,58.0655,57.9383,58.0557,19576.0
2024-11-27 11:05:00,59.34,59.47,59.33,59.47,23281.0,58.0459,58.1731,58.0361,58.1731,23281.0
2024-11-27 11:10:00,59.46,59.47,59.38,59.39,28061.0,58.1633,58.1731,58.085,58.0948,28061.0
2024-11-27 11:15:00,59.39,59.5,59.38,59.41,56791.0,58.0948,58.2024,58.085,58.1144,56791.0
2024-11-27 11:20:00,59.42,59.44,59.39,59.43,24522.0,58.1242,58.1437,58.0948,58.1339,24522.0
2024-11-27 11:25:00,59.43,59.43,59.34,59.36,38644.0,58.1339,58.1339,58.0459,58.0655,38644.0
2024-11-27 11:30:00,59.37,59.37,59.28,59.31,28750.0,58.0753,58.0753,57.9872,58.0166,28750.0
2024-11-27 11:35:00,59.3,59.37,59.3,59.37,13054.0,58.0068,58.0753,58.0068,58.0753,13054.0
2024-11-27 11:40:00,59.37,59.37,59.28,59.28,26815.0,58.0753,58.0753,57.9872,57.9872,26815.0
2024-11-27 11:45:00,59.28,59.3,59.22,59.29,31780.0,57.9872,58.0068,57.9285,57.997,31780.0
2024-11-27 11:50:00,59.3,59.34,59.28,59.28,17470.0,58.0068,58.0459,57.9872,57.9872,17470.0
2024-11-27 11:55:00,59.29,59.32,59.28,59.32,12241.0,57.997,58.0263,57.9872,58.0263,12241.0
2024-11-27 12:00:00,59.32,59.38,59.31,59.37,22289.0,58.0263,58.085,58.0166,58.0753,22289.0
2024-11-27 12:05:00,59.36,59.38,59.33,59.37,18903.0,58.0655,58.085,58.0361,58.0753,18903.0
2024-11-27 12:10:00,59.36,59.38,59.33,59.38,24570.0,58.0655,58.085,58.0361,58.085,24570.0
2024-11-27 12:15:00,59.37,59.41,59.33,59.37,27948.0,58.0753,58.1144,58.0361,58.0753,27948.0
2024-11-27 12:20:00,59.38,59.4,59.36,59.37,19954.0,58.085,58.1046,58.0655,58.0753,19954.0
2024-11-27 12:25:00,59.37,59.44,59.36,59.44,20949.0,58.0753,58.1437,58.0655,58.1437,20949.0
2024-11-27 12:30:00,59.44,59.44,59.38,59.39,19504.0,58.1437,58.1437,58.085,58.0948,19504.0
2024-11-27 12:35:00,59.4,59.41,59.34,59.36,34923.0,58.1046,58.1144,58.0459,58.0655,34923.0
2024-11-27 12:40:00,59.36,59.44,59.25,59.27,69922.0,58.0655,58.1437,57.9579,57.9774,69922.0
2024-11-27 12:45:00,59.27,59.3,59.26,59.29,16891.0,57.9774,58.0068,57.9677,57.997,16891.0
2024-11-27 12:50:00,59.29,59.32,59.28,59.32,12684.0,57.997,58.0263,57.9872,58.0263,12684.0
2024-11-27 12:55:00,59.32,59.32,59.29,59.3,16525.0,58.0263,58.0263,57.997,58.0068,16525.0
2024-11-27 13:00:00,59.3,59.32,59.28,59.29,11674.0,58.0068,58.0263,57.9872,57.997,11674.0
2024-11-27 13:05:00,59.28,59.3,59.27,59.3,12868.0,57.9872,58.0068,57.9774,58.0068,12868.0
2024-11-27 13:10:00,59.29,59.3,59.28,59.28,14907.0,57.997,58.0068,57.9872,57.9872,14907.0
2024-11-27 13:15:00,59.28,59.29,59.24,59.25,19930.0,57.9872,57.997,57.9481,57.9579,19930.0
2024-11-27 13:20:00,59.25,59.27,59.17,59.17,37903.0,57.9579,57.9774,57.8796,57.8796,37903.0
2024-11-27 13:25:00,59.18,59.2,59.17,59.19,12331.0,57.8894,57.909,57.8796,57.8992,12331.0
2024-11-27 13:30:00,59.18,59.2,59.16,59.17,31619.0,57.8894,57.909,57.8698,57.8796,31619.0
2024-11-27 13:35:00,59.17,59.2,59.16,59.17,16058.0,57.8796,57.909,57.8698,57.8796,16058.0
2024-11-27 13:40:00,59.18,59.18,59.15,59.16,17183.0,57.8894,57.8894,57.86,57.8698,17183.0
2024-11-27 13:45:00,59.17,59.22,59.16,59.22,29759.0,57.8796,57.9285,57.8698,57.9285,29759.0
2024-11-27 13:50:00,59.22,59.22,59.19,59.2,33246.0,57.9285,57.9285,57.8992,57.909,33246.0
2024-11-27 13:55:00,59.2,59.2,59.13,59.13,21689.0,57.909,57.909,57.8405,57.8405,21689.0
2024-11-27 14:00:00,59.13,59.2,59.13,59.17,22115.0,57.8405,57.909,57.8405,57.8796,22115.0
2024-11-27 14:05:00,59.18,59.19,59.13,59.17,19853.0,57.8894,57.8992,57.8405,57.8796,19853.0
2024-11-27 14:10:00,59.17,59.19,59.16,59.17,40929.0,57.8796,57.8992,57.8698,57.8796,40929.0
2024-11-27 14:15:00,59.17,59.2,59.15,59.17,37272.0,57.8796,57.909,57.86,57.8796,37272.0
2024-11-27 14:20:00,59.17,59.26,59.15,59.23,52212.0,57.8796,57.9677,57.86,57.9383,52212.0
2024-11-27 14:25:00,59.25,59.25,59.22,59.22,27632.0,57.9579,57.9579,57.9285,57.9285,27632.0
2024-11-27 14:30:00,59.23,59.26,59.22,59.23,26999.0,57.9383,57.9677,57.9285,57.9383,26999.0
2024-11-27 14:35:00,59.23,59.28,59.22,59.28,41376.0,57.9383,57.9872,57.9285,57.9872,41376.0
2024-11-27 14:40:00,59.28,59.3,59.24,59.27,31714.0,57.9872,58.0068,57.9481,57.9774,31714.0
2024-11-27 14:45:00,59.27,59.27,59.23,59.24,21708.0,57.9774,57.9774,57.9383,57.9481,21708.0
2024-11-27 14:50:00,59.25,59.29,59.24,59.29,23945.0,57.9579,57.997,57.9481,57.997,23945.0
2024-11-27 14:55:00,59.29,59.31,59.28,59.3,16003.0,57.997,58.0166,57.9872,58.0068,16003.0
2024-11-27 15:00:00,59.3,59.31,59.23,59.24,39194.0,58.0068,58.0166,57.9383,57.9481,39194.0
2024-11-27 15:05:00,59.25,59.31,59.25,59.27,48369.0,57.9579,58.0166,57.9579,57.9774,48369.0
2024-11-27 15:10:00,59.27,59.28,59.25,59.27,21285.0,57.9774,57.9872,57.9579,57.9774,21285.0
2024-11-27 15:15:00,59.27,59.3,59.22,59.3,36705.0,57.9774,58.0068,57.9285,58.0068,36705.0
2024-11-27 15:20:00,59.29,59.3,59.27,59.29,18987.0,57.997,58.0068,57.9774,57.997,18987.0
2024-11-27 15:25:00,59.28,59.3,59.26,59.26,29508.0,57.9872,58.0068,57.9677,57.9677,29508.0
2024-11-27 15:30:00,59.25,59.36,59.25,59.36,39919.0,57.9579,58.0655,57.9579,58.0655,39919.0
2024-11-27 15:35:00,59.36,59.36,59.32,59.33,43117.0,58.0655,58.0655,58.0263,58.0361,43117.0
2024-11-27 15:40:00,59.34,59.34,59.29,59.3,58670.0,58.0459,58.0459,57.997,58.0068,58670.0
2024-11-27 15:45:00,59.3,59.37,59.29,59.37,80328.0,58.0068,58.0753,57.997,58.0753,80328.0
2024-11-27 15:50:00,59.36,59.36,59.29,59.33,124005.0,58.0655,58.0655,57.997,58.0361,124005.0
2024-11-27 15:55:00,59.33,59.34,59.23,59.25,421418.0,58.0361,58.0459,57.9383,57.9579,421418.0
2024-11-29 09:30:00,59.33,59.54,59.16,59.16,265871.0,58.0361,58.2415,57.8698,57.8698,265871.0
2024-11-29 09:35:00,59.18,59.27,59.14,59.17,34348.0,57.8894,57.9774,57.8503,57.8796,34348.0
2024-11-29 09:40:00,59.19,59.23,59.1,59.1,63762.0,57.8992,57.9383,57.8111,57.8111,63762.0
2024-11-29 09:45:00,59.12,59.24,59.06,59.17,40907.0,57.8307,57.9481,57.772,57.8796,40907.0
2024-11-29 09:50:00,59.18,59.21,59.11,59.2,24249.0,57.8894,57.9187,57.8209,57.909,24249.0
2024-11-29 09:55:00,59.19,59.27,59.11,59.18,40863.0,57.8992,57.9774,57.8209,57.8894,40863.0
2024-11-29 10:00:00,59.17,59.34,59.15,59.31,67877.0,57.8796,58.0459,57.86,58.0166,67877.0
2024-11-29 10:05:00,59.3,59.35,59.15,59.19,33609.0,58.0068,58.0557,57.86,57.8992,33609.0
2024-11-29 10:10:00,59.19,59.23,59.14,59.18,26033.0,57.8992,57.9383,57.8503,57.8894,26033.0
2024-11-29 10:15:00,59.17,59.22,59.16,59.21,31494.0,57.8796,57.9285,57.8698,57.9187,31494.0
2024-11-29 10:20:00,59.21,59.21,59.09,59.14,27469.0,57.9187,57.9187,57.8014,57.8503,27469.0
2024-11-29 10:25:00,59.16,59.24,59.12,59.18,53829.0,57.8698,57.9481,57.8307,57.8894,53829.0
2024-11-29 10:30:00,59.19,59.19,59.01,59.02,36114.0,57.8992,57.8992,57.7231,57.7329,36114.0
2024-11-29 10:35:00,59.02,59.1,59.0,59.03,32989.0,57.7329,57.8111,57.7133,57.7427,32989.0
2024-11-29 10:40:00,59.04,59.1,58.95,59.01,81685.0,57.7524,57.8111,57.6644,57.7231,81685.0
2024-11-29 10:45:00,59.01,59.11,59.0,59.11,50600.0,57.7231,57.8209,57.7133,57.8209,50600.0
2024-11-29 10:50:00,59.1,59.22,59.07,59.14,40537.0,57.8111,57.9285,57.7818,57.8503,40537.0
2024-11-29 10:55:00,59.15,59.17,59.1,59.15,32325.0,57.86,57.8796,57.8111,57.86,32325.0
2024-11-29 11:00:00,59.15,59.2,59.12,59.13,36853.0,57.86,57.909,57.8307,57.8405,36853.0
2024-11-29 11:05:00,59.12,59.31,59.1,59.28,116009.0,57.8307,58.0166,57.8111,57.9872,116009.0
2024-11-29 11:10:00,59.28,59.3,59.13,59.18,62307.0,57.9872,58.0068,57.8405,57.8894,62307.0
2024-11-29 11:15:00,59.18,59.19,59.1,59.11,29895.0,57.8894,57.8992,57.8111,57.8209,29895.0
2024-11-29 11:20:00,59.1,59.1,59.0,59.07,62182.0,57.8111,57.8111,57.7133,57.7818,62182.0
2024-11-29 11:25:00,59.06,59.06,59.01,59.02,46826.0,57.772,57.772,57.7231,57.7329,46826.0
2024-11-29 11:30:00,59.02,59.11,59.01,59.09,30401.0,57.7329,57.8209,57.7231,57.8014,30401.0
2024-11-29 11:35:00,59.09,59.09,59.05,59.08,33947.0,57.8014,57.8014,57.7622,57.7916,33947.0
2024-11-29 11:40:00,59.07,59.1,59.05,59.1,22760.0,57.7818,57.8111,57.7622,57.8111,22760.0
2024-11-29 11:45:00,59.1,59.13,59.07,59.11,23884.0,57.8111,57.8405,57.7818,57.8209,23884.0
2024-11-29 11:50:00,59.12,59.17,59.11,59.14,29911.0,57.8307,57.8796,57.8209,57.8503,29911.0
2024-11-29 11:55:00,59.15,59.16,59.1,59.13,25670.0,57.86,57.8698,57.8111,57.8405,25670.0
2024-11-29 12:00:00,59.13,59.17,59.12,59.17,28144.0,57.8405,57.8796,57.8307,57.8796,28144.0
2024-11-29 12:05:00,59.17,59.23,59.17,59.21,23347.0,57.8796,57.9383,57.8796,57.9187,23347.0
2024-11-29 12:10:00,59.22,59.27,59.21,59.26,38133.0,57.9285,57.9774,57.9187,57.9677,38133.0
2024-11-29 12:15:00,59.25,59.28,59.23,59.26,32401.0,57.9579,57.9872,57.9383,57.9677,32401.0
2024-11-29 12:20:00,59.26,59.26,59.21,59.24,26751.0,57.9677,57.9677,57.9187,57.9481,26751.0
2024-11-29 12:25:00,59.25,59.29,59.23,59.29,27844.0,57.9579,57.997,57.9383,57.997,27844.0
2024-11-29 12:30:00,59.29,59.37,59.28,59.35,41556.0,57.997,58.0753,57.9872,58.0557,41556.0
2024-11-29 12:35:00,59.35,59.35,59.3,59.34,43845.0,58.0557,58.0557,58.0068,58.0459,43845.0
2024-11-29 12:40:00,59.35,59.35,59.27,59.3,43749.0,58.0557,58.0557,57.9774,58.0068,43749.0
2024-11-29 12:45:00,59.3,59.34,59.26,59.27,70430.0,58.0068,58.0459,57.9677,57.9774,70430.0
2024-11-29 12:50:00,59.27,59.27,59.17,59.21,102317.0,57.9774,57.9774,57.8796,57.9187,102317.0
2024-11-29 12:55:00,59.21,59.29,59.17,59.24,229933.0,57.9187,57.997,57.8796,57.9481,229933.0
2024-12-02 09:30:00,59.4,59.46,59.04,59.27,197327.0,58.1046,58.1633,57.7524,57.9774,197327.0
2024-12-02 09:35:00,59.29,59.29,59.11,59.16,38566.0,57.997,57.997,57.8209,57.8698,38566.0
2024-12-02 09:40:00,59.14,59.39,59.1,59.29,72171.0,57.8503,58.0948,57.8111,57.997,72171.0
2024-12-02 09:45:00,59.28,59.28,59.05,59.05,63316.0,57.9872,57.9872,57.7622,57.7622,63316.0
2024-12-02 09:50:00,59.05,59.25,59.01,59.16,88599.0,57.7622,57.9579,57.7231,57.8698,88599.0
2024-12-02 09:55:00,59.17,59.25,59.12,59.25,41653.0,57.8796,57.9579,57.8307,57.9579,41653.0
2024-12-02 10:00:00,59.23,59.27,59.04,59.14,79784.0,57.9383,57.9774,57.7524,57.8503,79784.0
2024-12-02 10:05:00,59.14,59.14,59.04,59.08,46718.0,57.8503,57.8503,57.7524,57.7916,46718.0
2024-12-02 10:10:00,59.08,59.18,59.04,59.18,43394.0,57.7916,57.8894,57.7524,57.8894,43394.0
2024-12-02 10:15:00,59.17,59.17,58.92,58.93,49803.0,57.8796,57.8796,57.6351,57.6448,49803.0
2024-12-02 10:20:00,58.95,59.04,58.94,59.0,39520.0,57.6644,57.7524,57.6546,57.7133,39520.0
2024-12-02 10:25:00,58.99,59.07,58.93,59.07,125844.0,57.7035,57.7818,57.6448,57.7818,125844.0
2024-12-02 10:30:00,59.07,59.18,59.03,59.11,45728.0,57.7818,57.8894,57.7427,57.8209,45728.0
2024-12-02 10:35:00,59.11,59.16,59.08,59.14,43965.0,57.8209,57.8698,57.7916,57.8503,43965.0
2024-12-02 10:40:00,59.14,59.15,59.07,59.09,39594.0,57.8503,57.86,57.7818,57.8014,39594.0
2024-12-02 10:45:00,59.09,59.16,59.01,59.14,36309.0,57.8014,57.8698,57.7231,57.8503,36309.0
2024-12-02 10:50:00,59.14,59.15,59.04,59.05,56615.0,57.8503,57.86,57.7524,57.7622,56615.0
2024-12-02 10:55:00,59.05,59.18,59.05,59.16,45065.0,57.7622,57.8894,57.7622,57.8698,45065.0
2024-12-02 11:00:00,59.16,59.16,59.07,59.13,27015.0,57.8698,57.8698,57.7818,57.8405,27015.0
2024-12-02 11:05:00,59.13,59.18,59.09,59.15,43976.0,57.8405,57.8894,57.8014,57.86,43976.0
2024-12-02 11:10:00,59.15,59.15,59.09,59.1,30804.0,57.86,57.86,57.8014,57.8111,30804.0
2024-12-02 11:15:00,59.09,59.13,59.06,59.12,26471.0,57.8014,57.8405,57.772,57.8307,26471.0
2024-12-02 11:20:00,59.12,59.28,59.11,59.25,84931.0,57.8307,57.9872,57.8209,57.9579,84931.0
2024-12-02 11:25:00,59.25,59.35,59.23,59.29,36292.0,57.9579,58.0557,57.9383,57.997,36292.0
2024-12-02 11:30:00,59.3,59.46,59.29,59.46,79222.0,58.0068,58.1633,57.997,58.1633,79222.0
2024-12-02 11:35:00,59.47,59.51,59.42,59.43,86038.0,58.1731,58.2122,58.1242,58.1339,86038.0
2024-12-02 11:40:00,59.43,59.46,59.4,59.45,58680.0,58.1339,58.1633,58.1046,58.1535,58680.0
2024-12-02 11:45:00,59.45,59.45,59.4,59.42,59102.0,58.1535,58.1535,58.1046,58.1242,59102.0
2024-12-02 11:50:00,59.42,59.47,59.41,59.43,47201.0,58.1242,58.1731,58.1144,58.1339,47201.0
2024-12-02 11:55:00,59.44,59.51,59.42,59.47,44286.0,58.1437,58.2122,58.1242,58.1731,44286.0
2024-12-02 12:00:00,59.47,59.51,59.45,59.5,30571.0,58.1731,58.2122,58.1535,58.2024,30571.0
2024-12-02 12:05:00,59.49,59.57,59.49,59.54,51829.0,58.1926,58.2709,58.1926,58.2415,51829.0
2024-12-02 12:10:00,59.54,59.56,59.53,59.53,32073.0,58.2415,58.2611,58.2318,58.2318,32073.0
2024-12-02 12:15:00,59.54,59.55,59.5,59.54,46646.0,58.2415,58.2513,58.2024,58.2415,46646.0
2024-12-02 12:20:00,59.54,59.55,59.51,59.54,32171.0,58.2415,58.2513,58.2122,58.2415,32171.0
2024-12-02 12:25:00,59.53,59.58,59.51,59.55,38598.0,58.2318,58.2807,58.2122,58.2513,38598.0
2024-12-02 12:30:00,59.55,59.59,59.52,59.58,97225.0,58.2513,58.2905,58.222,58.2807,97225.0
2024-12-02 12:35:00,59.59,59.64,59.57,59.58,63221.0,58.2905,58.3394,58.2709,58.2807,63221.0
2024-12-02 12:40:00,59.59,59.63,59.54,59.55,51939.0,58.2905,58.3296,58.2415,58.2513,51939.0
2024-12-02 12:45:00,59.55,59.65,59.54,59.64,37661.0,58.2513,58.3491,58.2415,58.3394,37661.0
2024-12-02 12:50:00,59.64,59.64,59.6,59.63,19481.0,58.3394,58.3394,58.3002,58.3296,19481.0
2024-12-02 12:55:00,59.63,59.65,59.59,59.6,26494.0,58.3296,58.3491,58.2905,58.3002,26494.0
2024-12-02 13:00:00,59.61,59.65,59.59,59.65,28214.0,58.31,58.3491,58.2905,58.3491,28214.0
2024-12-02 13:05:00,59.65,59.66,59.62,59.66,25236.0,58.3491,58.3589,58.3198,58.3589,25236.0
2024-12-02 13:10:00,59.66,59.66,59.63,59.64,31598.0,58.3589,58.3589,58.3296,58.3394,31598.0
2024-12-02 13:15:00,59.64,59.74,59.63,59.74,39021.0,58.3394,58.4372,58.3296,58.4372,39021.0
2024-12-02 13:20:00,59.74,59.78,59.7,59.75,56091.0,58.4372,58.4763,58.3981,58.447,56091.0
2024-12-02 13:25:00,59.75,59.75,59.67,59.69,39861.0,58.447,58.447,58.3687,58.3883,39861.0
2024-12-02 13:30:00,59.7,59.74,59.67,59.73,30898.0,58.3981,58.4372,58.3687,58.4274,30898.0
2024-12-02 13:35:00,59.73,59.77,59.72,59.77,40448.0,58.4274,58.4665,58.4176,58.4665,40448.0
2024-12-02 13:40:00,59.77,59.79,59.69,59.79,70316.0,58.4665,58.4861,58.3883,58.4861,70316.0
2024-12-02 13:45:00,59.8,59.82,59.75,59.78,73846.0,58.4959,58.5154,58.447,58.4763,73846.0
2024-12-02 13:50:00,59.78,59.78,59.68,59.69,42331.0,58.4763,58.4763,58.3785,58.3883,42331.0
2024-12-02 13:55:00,59.68,59.73,59.68,59.72,34502.0,58.3785,58.4274,58.3785,58.4176,34502.0
2024-12-02 14:00:00,59.73,59.75,59.7,59.7,46938.0,58.4274,58.447,58.3981,58.3981,46938.0
2024-12-02 14:05:00,59.71,59.8,59.7,59.79,46922.0,58.4078,58.4959,58.3981,58.4861,46922.0
2024-12-02 14:10:00,59.8,59.81,59.79,59.79,31472.0,58.4959,58.5057,58.4861,58.4861,31472.0
2024-12-02 14:15:00,59.8,59.81,59.78,59.8,24958.0,58.4959,58.5057,58.4763,58.4959,24958.0
2024-12-02 14:20:00,59.8,59.81,59.77,59.79,50120.0,58.4959,58.5057,58.4665,58.4861,50120.0
2024-12-02 14:25:00,59.8,59.81,59.76,59.78,55040.0,58.4959,58.5057,58.4567,58.4763,55040.0
2024-12-02 14:30:00,59.77,59.81,59.77,59.81,39884.0,58.4665,58.5057,58.4665,58.5057,39884.0
2024-12-02 14:35:00,59.82,59.87,59.78,59.82,53612.0,58.5154,58.5643,58.4763,58.5154,53612.0
2024-12-02 14:40:00,59.82,59.86,59.81,59.85,48462.0,58.5154,58.5546,58.5057,58.5448,48462.0
2024-12-02 14:45:00,59.85,59.88,59.84,59.84,50017.0,58.5448,58.5741,58.535,58.535,50017.0
2024-12-02 14:50:00,59.84,59.87,59.8,59.82,42210.0,58.535,58.5643,58.4959,58.5154,42210.0
2024-12-02 14:55:00,59.83,59.83,59.77,59.78,40381.0,58.5252,58.5252,58.4665,58.4763,40381.0
2024-12-02 15:00:00,59.78,59.84,59.74,59.79,62119.0,58.4763,58.535,58.4372,58.4861,62119.0
2024-12-02 15:05:00,59.79,59.83,59.78,59.82,52238.0,58.4861,58.5252,58.4763,58.5154,52238.0
2024-12-02 15:10:00,59.81,59.84,59.8,59.84,42699.0,58.5057,58.535,58.4959,58.535,42699.0
2024-12-02 15:15:00,59.83,59.87,59.83,59.86,51634.0,58.5252,58.5643,58.5252,58.5546,51634.0
2024-12-02 15:20:00,59.86,59.9,59.85,59.9,89957.0,58.5546,58.5937,58.5448,58.5937,89957.0
2024-12-02 15:25:00,59.9,59.91,59.87,59.89,83092.0,58.5937,58.6035,58.5643,58.5839,83092.0
2024-12-02 15:30:00,59.89,59.89,59.84,59.85,51917.0,58.5839,58.5839,58.535,58.5448,51917.0
2024-12-02 15:35:00,59.84,59.87,59.83,59.84,55949.0,58.535,58.5643,58.5252,58.535,55949.0
2024-12-02 15:40:00,59.85,59.92,59.84,59.9,169730.0,58.5448,58.6133,58.535,58.5937,169730.0
2024-12-02 15:45:00,59.9,59.94,59.89,59.93,125455.0,58.5937,58.6328,58.5839,58.623,125455.0
2024-12-02 15:50:00,59.93,60.04,59.91,60.02,254351.0,58.623,58.7306,58.6035,58.7111,254351.0
2024-12-02 15:55:00,60.03,60.07,59.92,59.95,626201.0,58.7209,58.76,58.6133,58.6426,626201.0
2024-12-03 09:30:00,59.88,59.97,59.56,59.82,202302.0,58.5741,58.6622,58.2611,58.5154,202302.0
2024-12-03 09:35:00,59.82,59.95,59.76,59.94,60169.0,58.5154,58.6426,58.4567,58.6328,60169.0
2024-12-03 09:40:00,59.93,60.01,59.87,59.89,102033.0,58.623,58.7013,58.5643,58.5839,102033.0
2024-12-03 09:45:00,59.9,60.09,59.85,60.03,78199.0,58.5937,58.7795,58.5448,58.7209,78199.0
2024-12-03 09:50:00,60.03,60.08,59.96,60.05,58108.0,58.7209,58.7698,58.6524,58.7404,58108.0
2024-12-03 09:55:00,60.05,60.06,59.85,59.91,50707.0,58.7404,58.7502,58.5448,58.6035,50707.0
2024-12-03 10:00:00,59.91,59.92,59.75,59.8,130260.0,58.6035,58.6133,58.447,58.4959,130260.0
2024-12-03 10:05:00,59.8,59.8,59.47,59.58,53642.0,58.4959,58.4959,58.1731,58.2807,53642.0
2024-12-03 10:10:00,59.55,59.75,59.53,59.65,146411.0,58.2513,58.447,58.2318,58.3491,146411.0
2024-12-03 10:15:00,59.65,59.75,59.58,59.67,35088.0,58.3491,58.447,58.2807,58.3687,35088.0
2024-12-03 10:20:00,59.68,59.77,59.67,59.76,56128.0,58.3785,58.4665,58.3687,58.4567,56128.0
2024-12-03 10:25:00,59.75,59.76,59.64,59.66,38838.0,58.447,58.4567,58.3394,58.3589,38838.0
2024-12-03 10:30:00,59.66,59.75,59.59,59.74,69126.0,58.3589,58.447,58.2905,58.4372,69126.0
2024-12-03 10:35:00,59.75,59.79,59.73,59.73,30786.0,58.447,58.4861,58.4274,58.4274,30786.0
2024-12-03 10:40:00,59.73,59.76,59.63,59.76,74714.0,58.4274,58.4567,58.3296,58.4567,74714.0
2024-12-03 10:45:00,59.75,59.76,59.67,59.68,26740.0,58.447,58.4567,58.3687,58.3785,26740.0
2024-12-03 10:50:00,59.68,59.85,59.67,59.79,33097.0,58.3785,58.5448,58.3687,58.4861,33097.0
2024-12-03 10:55:00,59.78,59.79,59.69,59.7,24909.0,58.4763,58.4861,58.3883,58.3981,24909.0
2024-12-03 11:00:00,59.7,59.79,59.69,59.73,52219.0,58.3981,58.4861,58.3883,58.4274,52219.0
2024-12-03 11:05:00,59.73,59.85,59.73,59.82,24276.0,58.4274,58.5448,58.4274,58.5154,24276.0
2024-12-03 11:10:00,59.8,59.87,59.8,59.83,25298.0,58.4959,58.5643,58.4959,58.5252,25298.0
2024-12-03 11:15:00,59.84,59.87,59.82,59.82,19439.0,58.535,58.5643,58.5154,58.5154,19439.0
2024-12-03 11:20:00,59.83,59.84,59.8,59.83,21283.0,58.5252,58.535,58.4959,58.5252,21283.0
2024-12-03 11:25:00,59.84,59.91,59.83,59.86,40504.0,58.535,58.6035,58.5252,58.5546,40504.0
2024-12-03 11:30:00,59.86,59.98,59.86,59.93,115074.0,58.5546,58.6719,58.5546,58.623,115074.0
2024-12-03 11:35:00,59.93,59.93,59.88,59.89,147547.0,58.623,58.623,58.5741,58.5839,147547.0
2024-12-03 11:40:00,59.89,59.89,59.84,59.86,30108.0,58.5839,58.5839,58.535,58.5546,30108.0
2024-12-03 11:45:00,59.86,59.89,59.74,59.74,61998.0,58.5546,58.5839,58.4372,58.4372,61998.0
2024-12-03 11:50:00,59.73,59.74,59.5,59.51,36921.0,58.4274,58.4372,58.2024,58.2122,36921.0
2024-12-03 11:55:00,59.51,59.54,59.44,59.48,199862.0,58.2122,58.2415,58.1437,58.1829,199862.0
2024-12-03 12:00:00,59.5,59.66,59.5,59.57,41011.0,58.2024,58.3589,58.2024,58.2709,41011.0
2024-12-03 12:05:00,59.57,59.59,59.56,59.59,36579.0,58.2709,58.2905,58.2611,58.2905,36579.0
2024-12-03 12:10:00,59.59,59.6,59.49,59.5,25406.0,58.2905,58.3002,58.1926,58.2024,25406.0
2024-12-03 12:15:00,59.49,59.54,59.47,59.51,32041.0,58.1926,58.2415,58.1731,58.2122,32041.0
2024-12-03 12:20:00,59.52,59.55,59.46,59.48,28608.0,58.222,58.2513,58.1633,58.1829,28608.0
2024-12-03 12:25:00,59.48,59.48,59.4,59.48,27815.0,58.1829,58.1829,58.1046,58.1829,27815.0
2024-12-03 12:30:00,59.48,59.51,59.46,59.51,27809.0,58.1829,58.2122,58.1633,58.2122,27809.0
2024-12-03 12:35:00,59.52,59.56,59.51,59.53,31250.0,58.222,58.2611,58.2122,58.2318,31250.0
2024-12-03 12:40:00,59.54,59.54,59.43,59.47,29808.0,58.2415,58.2415,58.1339,58.1731,29808.0
2024-12-03 12:45:00,59.47,59.48,59.34,59.35,27781.0,58.1731,58.1829,58.0459,58.0557,27781.0
2024-12-03 12:50:00,59.35,59.37,59.3,59.3,21057.0,58.0557,58.0753,58.0068,58.0068,21057.0
2024-12-03 12:55:00,59.3,59.37,59.3,59.34,36561.0,58.0068,58.0753,58.0068,58.0459,36561.0
2024-12-03 13:00:00,59.35,59.44,59.34,59.42,25190.0,58.0557,58.1437,58.0459,58.1242,25190.0
2024-12-03 13:05:00,59.42,59.47,59.41,59.46,56831.0,58.1242,58.1731,58.1144,58.1633,56831.0
2024-12-03 13:10:00,59.46,59.48,59.28,59.28,146076.0,58.1633,58.1829,57.9872,57.9872,146076.0
2024-12-03 13:15:00,59.28,59.29,59.18,59.18,30274.0,57.9872,57.997,57.8894,57.8894,30274.0
2024-12-03 13:20:00,59.18,59.19,59.09,59.12,49075.0,57.8894,57.8992,57.8014,57.8307,49075.0
2024-12-03 13:25:00,59.11,59.14,59.08,59.12,40210.0,57.8209,57.8503,57.7916,57.8307,40210.0
2024-12-03 13:30:00,59.11,59.18,59.09,59.15,48279.0,57.8209,57.8894,57.8014,57.86,48279.0
2024-12-03 13:35:00,59.14,59.19,59.1,59.13,30739.0,57.8503,57.8992,57.8111,57.8405,30739.0
2024-12-03 13:40:00,59.13,59.14,59.09,59.13,25420.0,57.8405,57.8503,57.8014,57.8405,25420.0
2024-12-03 13:45:00,59.13,59.19,59.11,59.16,23405.0,57.8405,57.8992,57.8209,57.8698,23405.0
2024-12-03 13:50:00,59.16,59.16,59.11,59.11,22923.0,57.8698,57.8698,57.8209,57.8209,22923.0
2024-12-03 13:55:00,59.1,59.1,59.06,59.09,52072.0,57.8111,57.8111,57.772,57.8014,52072.0
2024-12-03 14:00:00,59.09,59.09,58.93,58.98,64947.0,57.8014,57.8014,57.6448,57.6938,64947.0
2024-12-03 14:05:00,58.99,59.0,58.96,58.97,26372.0,57.7035,57.7133,57.6742,57.684,26372.0
2024-12-03 14:10:00,58.97,58.98,58.88,58.96,46077.0,57.684,57.6938,57.5959,57.6742,46077.0
2024-12-03 14:15:00,58.95,58.95,58.89,58.93,36373.0,57.6644,57.6644,57.6057,57.6448,36373.0
2024-12-03 14:20:00,58.92,58.92,58.87,58.9,36332.0,57.6351,57.6351,57.5862,57.6155,36332.0
2024-12-03 14:25:00,58.89,58.94,58.88,58.92,53418.0,57.6057,57.6546,57.5959,57.6351,53418.0
2024-12-03 14:30:00,58.91,58.93,58.86,58.9,39357.0,57.6253,57.6448,57.5764,57.6155,39357.0
2024-12-03 14:35:00,58.89,58.97,58.88,58.97,53021.0,57.6057,57.684,57.5959,57.684,53021.0
2024-12-03 14:40:00,58.97,58.97,58.91,58.92,38013.0,57.684,57.684,57.6253,57.6351,38013.0
2024-12-03 14:45:00,58.91,58.92,58.86,58.87,148364.0,57.6253,57.6351,57.5764,57.5862,148364.0
2024-12-03 14:50:00,58.88,58.89,58.84,58.84,97914.0,57.5959,57.6057,57.5568,57.5568,97914.0
2024-12-03 14:55:00,58.84,58.85,58.79,58.8,95122.0,57.5568,57.5666,57.5079,57.5177,95122.0
2024-12-03 15:00:00,58.8,58.81,58.73,58.76,51604.0,57.5177,57.5275,57.4492,57.4786,51604.0
2024-12-03 15:05:00,58.76,58.83,58.75,58.79,107270.0,57.4786,57.547,57.4688,57.5079,107270.0
2024-12-03 15:10:00,58.8,58.81,58.74,58.76,87243.0,57.5177,57.5275,57.459,57.4786,87243.0
2024-12-03 15:15:00,58.76,58.81,58.69,58.71,69940.0,57.4786,57.5275,57.4101,57.4296,69940.0
2024-12-03 15:20:00,58.7,58.73,58.67,58.72,82845.0,57.4199,57.4492,57.3905,57.4394,82845.0
2024-12-03 15:25:00,58.73,58.74,58.68,58.69,51970.0,57.4492,57.459,57.4003,57.4101,51970.0
2024-12-03 15:30:00,58.69,58.73,58.65,58.65,84293.0,57.4101,57.4492,57.371,57.371,84293.0
2024-12-03 15:35:00,58.66,58.7,58.63,58.64,56141.0,57.3807,57.4199,57.3514,57.3612,56141.0
2024-12-03 15:40:00,58.64,58.8,58.63,58.78,99689.0,57.3612,57.5177,57.3514,57.4981,99689.0
2024-12-03 15:45:00,58.78,58.83,58.74,58.75,86466.0,57.4981,57.547,57.459,57.4688,86466.0
2024-12-03 15:50:00,58.75,58.85,58.74,58.77,146177.0,57.4688,57.5666,57.459,57.4883,146177.0
2024-12-03 15:55:00,58.76,58.77,58.64,58.67,411749.0,57.4786,57.4883,57.3612,57.3905,411749.0
2024-12-04 09:30:00,58.57,58.79,58.13,58.16,188011.0,57.2927,57.5079,56.8623,56.8916,188011.0
2024-12-04 09:35:00,58.16,58.24,57.9,57.96,54707.0,56.8916,56.9699,56.6373,56.696,54707.0
2024-12-04 09:40:00,57.96,58.12,57.9,58.02,133158.0,56.696,56.8525,56.6373,56.7547,133158.0
2024-12-04 09:45:00,58.03,58.15,57.99,58.13,49859.0,56.7645,56.8819,56.7253,56.8623,49859.0
2024-12-04 09:50:00,58.13,58.16,57.96,58.03,48831.0,56.8623,56.8916,56.696,56.7645,48831.0
2024-12-04 09:55:00,58.03,58.05,57.96,58.05,19328.0,56.7645,56.784,56.696,56.784,19328.0
2024-12-04 10:00:00,58.03,58.05,57.9,57.97,70077.0,56.7645,56.784,56.6373,56.7058,70077.0
2024-12-04 10:05:00,57.97,57.97,57.78,57.85,63349.0,56.7058,56.7058,56.5199,56.5884,63349.0
2024-12-04 10:10:00,57.84,57.84,57.62,57.63,68421.0,56.5786,56.5786,56.3634,56.3732,68421.0
2024-12-04 10:15:00,57.62,57.71,57.59,57.69,62462.0,56.3634,56.4515,56.3341,56.4319,62462.0
2024-12-04 10:20:00,57.68,57.83,57.62,57.83,118849.0,56.4221,56.5688,56.3634,56.5688,118849.0
2024-12-04 10:25:00,57.83,57.9,57.71,57.79,258520.0,56.5688,56.6373,56.4515,56.5297,258520.0
2024-12-04 10:30:00,57.79,57.89,57.77,57.84,88163.0,56.5297,56.6275,56.5101,56.5786,88163.0
2024-12-04 10:35:00,57.84,58.01,57.82,57.92,95862.0,56.5786,56.7449,56.5591,56.6569,95862.0
2024-12-04 10:40:00,57.92,57.97,57.85,57.85,52271.0,56.6569,56.7058,56.5884,56.5884,52271.0
2024-12-04 10:45:00,57.85,57.96,57.83,57.95,71005.0,56.5884,56.696,56.5688,56.6862,71005.0
2024-12-04 10:50:00,57.95,58.03,57.91,57.93,53982.0,56.6862,56.7645,56.6471,56.6667,53982.0
2024-12-04 10:55:00,57.93,57.99,57.87,57.93,142717.0,56.6667,56.7253,56.608,56.6667,142717.0
2024-12-04 11:00:00,57.94,58.17,57.88,58.15,78153.0,56.6764,56.9014,56.6177,56.8819,78153.0
2024-12-04 11:05:00,58.14,58.18,58.1,58.13,27775.0,56.8721,56.9112,56.8329,56.8623,27775.0
2024-12-04 11:10:00,58.13,58.19,58.12,58.15,53747.0,56.8623,56.921,56.8525,56.8819,53747.0
2024-12-04 11:15:00,58.15,58.24,58.13,58.23,32225.0,56.8819,56.9699,56.8623,56.9601,32225.0
2024-12-04 11:20:00,58.24,58.26,58.13,58.13,47615.0,56.9699,56.9895,56.8623,56.8623,47615.0
2024-12-04 11:25:00,58.14,58.16,58.05,58.08,21777.0,56.8721,56.8916,56.784,56.8134,21777.0
2024-12-04 11:30:00,58.08,58.29,58.06,58.28,74868.0,56.8134,57.0188,56.7938,57.009,74868.0
2024-12-04 11:35:00,58.27,58.29,58.16,58.23,22357.0,56.9992,57.0188,56.8916,56.9601,22357.0
2024-12-04 11:40:00,58.24,58.24,58.2,58.23,23327.0,56.9699,56.9699,56.9308,56.9601,23327.0
2024-12-04 11:45:00,58.23,58.24,58.15,58.17,24927.0,56.9601,56.9699,56.8819,56.9014,24927.0
2024-12-04 11:50:00,58.16,58.72,58.15,58.56,466326.0,56.8916,57.4394,56.8819,57.2829,466326.0
2024-12-04 11:55:00,58.55,58.62,58.29,58.36,141105.0,57.2731,57.3416,57.0188,57.0873,141105.0
2024-12-04 12:00:00,58.37,58.48,58.34,58.47,68943.0,57.0971,57.2047,57.0677,57.1949,68943.0
2024-12-04 12:05:00,58.47,58.5,58.42,58.5,48076.0,57.1949,57.2242,57.146,57.2242,48076.0
2024-12-04 12:10:00,58.5,58.52,58.45,58.52,32908.0,57.2242,57.2438,57.1753,57.2438,32908.0
2024-12-04 12:15:00,58.52,58.53,58.49,58.49,40016.0,57.2438,57.2536,57.2144,57.2144,40016.0
2024-12-04 12:20:00,58.49,58.5,58.45,58.49,36167.0,57.2144,57.2242,57.1753,57.2144,36167.0
2024-12-04 12:25:00,58.48,58.51,58.44,58.45,30368.0,57.2047,57.234,57.1655,57.1753,30368.0
2024-12-04 12:30:00,58.45,58.5,58.44,58.48,33215.0,57.1753,57.2242,57.1655,57.2047,33215.0
2024-12-04 12:35:00,58.48,58.48,58.42,58.44,37780.0,57.2047,57.2047,57.146,57.1655,37780.0
2024-12-04 12:40:00,58.44,58.46,58.41,58.43,31703.0,57.1655,57.1851,57.1362,57.1558,31703.0
2024-12-04 12:45:00,58.43,58.47,58.42,58.47,23111.0,57.1558,57.1949,57.146,57.1949,23111.0
2024-12-04 12:50:00,58.47,58.47,58.41,58.42,38829.0,57.1949,57.1949,57.1362,57.146,38829.0
2024-12-04 12:55:00,58.43,58.45,58.35,58.37,52994.0,57.1558,57.1753,57.0775,57.0971,52994.0
2024-12-04 13:00:00,58.36,58.39,58.34,58.37,33752.0,57.0873,57.1166,57.0677,57.0971,33752.0
2024-12-04 13:05:00,58.36,58.38,58.34,58.38,13683.0,57.0873,57.1068,57.0677,57.1068,13683.0
2024-12-04 13:10:00,58.38,58.39,58.34,58.34,38699.0,57.1068,57.1166,57.0677,57.0677,38699.0
2024-12-04 13:15:00,58.35,58.46,58.33,58.4,90294.0,57.0775,57.1851,57.0579,57.1264,90294.0
2024-12-04 13:20:00,58.39,58.47,58.39,58.45,70799.0,57.1166,57.1949,57.1166,57.1753,70799.0
2024-12-04 13:25:00,58.45,58.48,58.43,58.48,59681.0,57.1753,57.2047,57.1558,57.2047,59681.0
2024-12-04 13:30:00,58.48,58.49,58.4,58.45,65542.0,57.2047,57.2144,57.1264,57.1753,65542.0
2024-12-04 13:35:00,58.45,58.5,58.4,58.43,54147.0,57.1753,57.2242,57.1264,57.1558,54147.0
2024-12-04 13:40:00,58.43,58.46,58.42,58.43,18916.0,57.1558,57.1851,57.146,57.1558,18916.0
2024-12-04 13:45:00,58.43,58.43,58.4,58.42,23314.0,57.1558,57.1558,57.1264,57.146,23314.0
2024-12-04 13:50:00,58.42,58.43,58.33,58.38,40985.0,57.146,57.1558,57.0579,57.1068,40985.0
2024-12-04 13:55:00,58.37,58.4,58.33,58.34,34965.0,57.0971,57.1264,57.0579,57.0677,34965.0
2024-12-04 14:00:00,58.34,58.34,58.26,58.27,88743.0,57.0677,57.0677,56.9895,56.9992,88743.0
2024-12-04 14:05:00,58.27,58.3,58.24,58.25,40621.0,56.9992,57.0286,56.9699,56.9797,40621.0
2024-12-04 14:10:00,58.26,58.29,58.24,58.29,45294.0,56.9895,57.0188,56.9699,57.0188,45294.0
2024-12-04 14:15:00,58.29,58.35,58.28,58.32,51895.0,57.0188,57.0775,57.009,57.0482,51895.0
2024-12-04 14:20:00,58.32,58.38,58.31,58.37,38500.0,57.0482,57.1068,57.0384,57.0971,38500.0
2024-12-04 14:25:00,58.37,58.39,58.34,58.35,72013.0,57.0971,57.1166,57.0677,57.0775,72013.0
2024-12-04 14:30:00,58.34,58.39,58.33,58.37,37527.0,57.0677,57.1166,57.0579,57.0971,37527.0
2024-12-04 14:35:00,58.38,58.39,58.33,58.35,52249.0,57.1068,57.1166,57.0579,57.0775,52249.0
2024-12-04 14:40:00,58.35,58.35,58.31,58.34,33999.0,57.0775,57.0775,57.0384,57.0677,33999.0
2024-12-04 14:45:00,58.33,58.34,58.28,58.3,36073.0,57.0579,57.0677,57.009,57.0286,36073.0
2024-12-04 14:50:00,58.3,58.33,58.27,58.32,36632.0,57.0286,57.0579,56.9992,57.0482,36632.0
2024-12-04 14:55:00,58.31,58.35,58.27,58.34,41013.0,57.0384,57.0775,56.9992,57.0677,41013.0
2024-12-04 15:00:00,58.34,58.37,58.31,58.35,46174.0,57.0677,57.0971,57.0384,57.0775,46174.0
2024-12-04 15:05:00,58.34,58.39,58.32,58.38,44364.0,57.0677,57.1166,57.0482,57.1068,44364.0
2024-12-04 15:10:00,58.39,58.43,58.32,58.34,42707.0,57.1166,57.1558,57.0482,57.0677,42707.0
2024-12-04 15:15:00,58.34,58.4,58.33,58.38,41030.0,57.0677,57.1264,57.0579,57.1068,41030.0
2024-12-04 15:20:00,58.38,58.42,58.37,58.41,50915.0,57.1068,57.146,57.0971,57.1362,50915.0
2024-12-04 15:25:00,58.4,58.41,58.37,58.38,47507.0,57.1264,57.1362,57.0971,57.1068,47507.0
2024-12-04 15:30:00,58.38,58.39,58.32,58.36,61385.0,57.1068,57.1166,57.0482,57.0873,61385.0
2024-12-04 15:35:00,58.36,58.41,58.34,58.38,49863.0,57.0873,57.1362,57.0677,57.1068,49863.0
2024-12-04 15:40:00,58.38,58.42,58.34,58.35,73900.0,57.1068,57.146,57.0677,57.0775,73900.0
2024-12-04 15:45:00,58.35,58.38,58.32,58.37,70404.0,57.0775,57.1068,57.0482,57.0971,70404.0
2024-12-04 15:50:00,58.37,58.4,58.27,58.32,148479.0,57.0971,57.1264,56.9992,57.0482,148479.0
2024-12-04 15:55:00,58.32,58.4,58.29,58.36,374202.0,57.0482,57.1264,57.0188,57.0873,374202.0
2024-12-05 09:30:00,58.3,58.55,58.25,58.4,190357.0,57.0286,57.2731,56.9797,57.1264,190357.0
2024-12-05 09:35:00,58.41,58.44,58.27,58.42,36956.0,57.1362,57.1655,56.9992,57.146,36956.0
2024-12-05 09:40:00,58.4,58.5,58.29,58.3,29113.0,57.1264,57.2242,57.0188,57.0286,29113.0
2024-12-05 09:45:00,58.31,58.4,58.29,58.36,46453.0,57.0384,57.1264,57.0188,57.0873,46453.0
2024-12-05 09:50:00,58.35,58.39,58.23,58.3,89879.0,57.0775,57.1166,56.9601,57.0286,89879.0
2024-12-05 09:55:00,58.29,58.45,58.29,58.37,37193.0,57.0188,57.1753,57.0188,57.0971,37193.0
2024-12-05 10:00:00,58.37,58.5,58.32,58.46,42170.0,57.0971,57.2242,57.0482,57.1851,42170.0
2024-12-05 10:05:00,58.47,58.7,58.47,58.64,73301.0,57.1949,57.4199,57.1949,57.3612,73301.0
2024-12-05 10:10:00,58.62,58.68,58.56,58.65,63324.0,57.3416,57.4003,57.2829,57.371,63324.0
2024-12-05 10:15:00,58.65,58.74,58.6,58.7,69970.0,57.371,57.459,57.322,57.4199,69970.0
2024-12-05 10:20:00,58.69,58.79,58.67,58.77,77185.0,57.4101,57.5079,57.3905,57.4883,77185.0
2024-12-05 10:25:00,58.76,58.81,58.66,58.66,83979.0,57.4786,57.5275,57.3807,57.3807,83979.0
2024-12-05 10:30:00,58.67,58.72,58.64,58.66,63967.0,57.3905,57.4394,57.3612,57.3807,63967.0
2024-12-05 10:35:00,58.66,58.71,58.65,58.69,25914.0,57.3807,57.4296,57.371,57.4101,25914.0
2024-12-05 10:40:00,58.69,58.91,58.69,58.83,48591.0,57.4101,57.6253,57.4101,57.547,48591.0
2024-12-05 10:45:00,58.83,58.92,58.82,58.91,32932.0,57.547,57.6351,57.5372,57.6253,32932.0
2024-12-05 10:50:00,58.9,58.95,58.81,58.82,21957.0,57.6155,57.6644,57.5275,57.5372,21957.0
2024-12-05 10:55:00,58.8,58.83,58.73,58.77,57828.0,57.5177,57.547,57.4492,57.4883,57828.0
2024-12-05 11:00:00,58.77,58.88,58.76,58.86,53914.0,57.4883,57.5959,57.4786,57.5764,53914.0
2024-12-05 11:05:00,58.85,58.87,58.8,58.85,28045.0,57.5666,57.5862,57.5177,57.5666,28045.0
2024-12-05 11:10:00,58.83,58.84,58.73,58.79,59574.0,57.547,57.5568,57.4492,57.5079,59574.0
2024-12-05 11:15:00,58.79,58.85,58.75,58.84,39204.0,57.5079,57.5666,57.4688,57.5568,39204.0
2024-12-05 11:20:00,58.83,58.89,58.82,58.88,69139.0,57.547,57.6057,57.5372,57.5959,69139.0
2024-12-05 11:25:00,58.86,59.1,58.85,59.08,66693.0,57.5764,57.8111,57.5666,57.7916,66693.0
2024-12-05 11:30:00,59.08,59.11,59.0,59.03,81704.0,57.7916,57.8209,57.7133,57.7427,81704.0
2024-12-05 11:35:00,59.02,59.02,58.93,58.94,56093.0,57.7329,57.7329,57.6448,57.6546,56093.0
2024-12-05 11:40:00,58.94,58.99,58.82,58.86,63725.0,57.6546,57.7035,57.5372,57.5764,63725.0
2024-12-05 11:45:00,58.86,58.94,58.86,58.9,46102.0,57.5764,57.6546,57.5764,57.6155,46102.0
2024-12-05 11:50:00,58.9,58.9,58.74,58.79,79274.0,57.6155,57.6155,57.459,57.5079,79274.0
2024-12-05 11:55:00,58.79,58.99,58.78,58.92,132095.0,57.5079,57.7035,57.4981,57.6351,132095.0
2024-12-05 12:00:00,58.91,58.94,58.85,58.89,36034.0,57.6253,57.6546,57.5666,57.6057,36034.0
2024-12-05 12:05:00,58.87,58.92,58.84,58.91,47491.0,57.5862,57.6351,57.5568,57.6253,47491.0
2024-12-05 12:10:00,58.92,58.93,58.8,58.84,123908.0,57.6351,57.6448,57.5177,57.5568,123908.0
2024-12-05 12:15:00,58.83,58.84,58.75,58.83,48894.0,57.547,57.5568,57.4688,57.547,48894.0
2024-12-05 12:20:00,58.82,58.83,58.79,58.82,63662.0,57.5372,57.547,57.5079,57.5372,63662.0
2024-12-05 12:25:00,58.81,58.87,58.8,58.84,64584.0,57.5275,57.5862,57.5177,57.5568,64584.0
2024-12-05 12:30:00,58.84,58.87,58.8,58.85,41582.0,57.5568,57.5862,57.5177,57.5666,41582.0
2024-12-05 12:35:00,58.85,58.87,58.84,58.85,46186.0,57.5666,57.5862,57.5568,57.5666,46186.0
2024-12-05 12:40:00,58.86,58.89,58.85,58.87,26324.0,57.5764,57.6057,57.5666,57.5862,26324.0
2024-12-05 12:45:00,58.87,58.89,58.85,58.86,41456.0,57.5862,57.6057,57.5666,57.5764,41456.0
2024-12-05 12:50:00,58.87,58.88,58.84,58.84,37861.0,57.5862,57.5959,57.5568,57.5568,37861.0
2024-12-05 12:55:00,58.85,58.85,58.75,58.79,38783.0,57.5666,57.5666,57.4688,57.5079,38783.0
2024-12-05 13:00:00,58.78,58.87,58.75,58.86,31070.0,57.4981,57.5862,57.4688,57.5764,31070.0
2024-12-05 13:05:00,58.85,58.86,58.82,58.85,43059.0,57.5666,57.5764,57.5372,57.5666,43059.0
2024-12-05 13:10:00,58.85,58.86,58.84,58.86,30063.0,57.5666,57.5764,57.5568,57.5764,30063.0
2024-12-05 13:15:00,58.86,58.86,58.84,58.86,29303.0,57.5764,57.5764,57.5568,57.5764,29303.0
2024-12-05 13:20:00,58.86,58.9,58.84,58.9,50870.0,57.5764,57.6155,57.5568,57.6155,50870.0
2024-12-05 13:25:00,58.9,58.94,58.87,58.89,49028.0,57.6155,57.6546,57.5862,57.6057,49028.0
2024-12-05 13:30:00,58.89,58.99,58.85,58.98,52133.0,57.6057,57.7035,57.5666,57.6938,52133.0
2024-12-05 13:35:00,58.98,59.02,58.94,58.98,45263.0,57.6938,57.7329,57.6546,57.6938,45263.0
2024-12-05 13:40:00,58.98,58.98,58.96,58.96,38005.0,57.6938,57.6938,57.6742,57.6742,38005.0
2024-12-05 13:45:00,58.96,58.98,58.94,58.98,37219.0,57.6742,57.6938,57.6546,57.6938,37219.0
2024-12-05 13:50:00,58.98,58.99,58.93,58.98,39576.0,57.6938,57.7035,57.6448,57.6938,39576.0
2024-12-05 13:55:00,58.98,59.01,58.96,58.98,45093.0,57.6938,57.7231,57.6742,57.6938,45093.0
2024-12-05 14:00:00,58.98,59.03,58.96,58.99,30902.0,57.6938,57.7427,57.6742,57.7035,30902.0
2024-12-05 14:05:00,58.98,59.01,58.97,59.01,28604.0,57.6938,57.7231,57.684,57.7231,28604.0
2024-12-05 14:10:00,59.01,59.01,58.85,58.85,36234.0,57.7231,57.7231,57.5666,57.5666,36234.0
2024-12-05 14:15:00,58.85,58.94,58.85,58.91,42373.0,57.5666,57.6546,57.5666,57.6253,42373.0
2024-12-05 14:20:00,58.91,58.96,58.9,58.96,45034.0,57.6253,57.6742,57.6155,57.6742,45034.0
2024-12-05 14:25:00,58.96,58.98,58.94,58.96,44331.0,57.6742,57.6938,57.6546,57.6742,44331.0
2024-12-05 14:30:00,58.95,58.97,58.9,58.96,76817.0,57.6644,57.684,57.6155,57.6742,76817.0
2024-12-05 14:35:00,58.96,59.0,58.95,59.0,39388.0,57.6742,57.7133,57.6644,57.7133,39388.0
2024-12-05 14:40:00,59.0,59.0,58.93,58.95,59809.0,57.7133,57.7133,57.6448,57.6644,59809.0
2024-12-05 14:45:00,58.95,58.98,58.94,58.96,34792.0,57.6644,57.6938,57.6546,57.6742,34792.0
2024-12-05 14:50:00,58.95,58.96,58.9,58.91,38540.0,57.6644,57.6742,57.6155,57.6253,38540.0
2024-12-05 14:55:00,58.92,58.93,58.89,58.91,50651.0,57.6351,57.6448,57.6057,57.6253,50651.0
2024-12-05 15:00:00,58.9,58.92,58.9,58.9,51430.0,57.6155,57.6351,57.6155,57.6155,51430.0
2024-12-05 15:05:00,58.9,58.95,58.9,58.95,36282.0,57.6155,57.6644,57.6155,57.6644,36282.0
2024-12-05 15:10:00,58.95,58.97,58.94,58.94,48266.0,57.6644,57.684,57.6546,57.6546,48266.0
2024-12-05 15:15:00,58.94,58.99,58.93,58.99,58474.0,57.6546,57.7035,57.6448,57.7035,58474.0
2024-12-05 15:20:00,58.98,59.06,58.98,59.05,46864.0,57.6938,57.772,57.6938,57.7622,46864.0
2024-12-05 15:25:00,59.05,59.08,59.04,59.07,52946.0,57.7622,57.7916,57.7524,57.7818,52946.0
2024-12-05 15:30:00,59.08,59.12,59.03,59.1,92026.0,57.7916,57.8307,57.7427,57.8111,92026.0
2024-12-05 15:35:00,59.1,59.19,59.09,59.17,156314.0,57.8111,57.8992,57.8014,57.8796,156314.0
2024-12-05 15:40:00,59.18,59.22,59.16,59.22,94432.0,57.8894,57.9285,57.8698,57.9285,94432.0
2024-12-05 15:45:00,59.22,59.23,59.13,59.16,185214.0,57.9285,57.9383,57.8405,57.8698,185214.0
2024-12-05 15:50:00,59.16,59.16,58.95,58.96,147111.0,57.8698,57.8698,57.6644,57.6742,147111.0
2024-12-05 15:55:00,58.96,58.98,58.83,58.87,545777.0,57.6742,57.6938,57.547,57.5862,545777.0
2024-12-06 09:30:00,58.84,59.13,58.84,59.05,116571.0,57.5568,57.8405,57.5568,57.7622,116571.0
2024-12-06 09:35:00,59.05,59.1,58.95,58.96,20487.0,57.7622,57.8111,57.6644,57.6742,20487.0
2024-12-06 09:40:00,58.99,59.0,58.89,58.91,18288.0,57.7035,57.7133,57.6057,57.6253,18288.0
2024-12-06 09:45:00,58.9,58.98,58.87,58.94,23801.0,57.6155,57.6938,57.5862,57.6546,23801.0
2024-12-06 09:50:00,58.94,59.05,58.92,58.99,30889.0,57.6546,57.7622,57.6351,57.7035,30889.0
2024-12-06 09:55:00,58.99,59.19,58.96,59.17,72043.0,57.7035,57.8992,57.6742,57.8796,72043.0
2024-12-06 10:00:00,59.17,59.23,59.07,59.16,61499.0,57.8796,57.9383,57.7818,57.8698,61499.0
2024-12-06 10:05:00,59.16,59.23,59.15,59.2,52833.0,57.8698,57.9383,57.86,57.909,52833.0
2024-12-06 10:10:00,59.19,59.28,59.09,59.16,77995.0,57.8992,57.9872,57.8014,57.8698,77995.0
2024-12-06 10:15:00,59.15,59.15,59.02,59.12,65124.0,57.86,57.86,57.7329,57.8307,65124.0
2024-12-06 10:20:00,59.12,59.13,58.96,59.0,85545.0,57.8307,57.8405,57.6742,57.7133,85545.0
2024-12-06 10:25:00,58.98,59.05,58.96,59.01,54306.0,57.6938,57.7622,57.6742,57.7231,54306.0
2024-12-06 10:30:00,59.0,59.01,58.86,58.94,75825.0,57.7133,57.7231,57.5764,57.6546,75825.0
2024-12-06 10:35:00,58.93,59.05,58.92,59.04,54795.0,57.6448,57.7622,57.6351,57.7524,54795.0
2024-12-06 10:40:00,59.04,59.1,59.0,59.05,22456.0,57.7524,57.8111,57.7133,57.7622,22456.0
2024-12-06 10:45:00,59.04,59.08,59.02,59.05,28571.0,57.7524,57.7916,57.7329,57.7622,28571.0
2024-12-06 10:50:00,59.04,59.08,59.03,59.05,33219.0,57.7524,57.7916,57.7427,57.7622,33219.0
2024-12-06 10:55:00,59.05,59.09,58.96,59.01,31591.0,57.7622,57.8014,57.6742,57.7231,31591.0
2024-12-06 11:00:00,59.02,59.02,58.89,58.97,355659.0,57.7329,57.7329,57.6057,57.684,355659.0
2024-12-06 11:05:00,58.97,59.1,58.97,59.07,83703.0,57.684,57.8111,57.684,57.7818,83703.0
2024-12-06 11:10:00,59.06,59.16,59.06,59.12,23032.0,57.772,57.8698,57.772,57.8307,23032.0
2024-12-06 11:15:00,59.11,59.11,58.99,59.06,84827.0,57.8209,57.8209,57.7035,57.772,84827.0
2024-12-06 11:20:00,59.07,59.07,58.92,58.93,54371.0,57.7818,57.7818,57.6351,57.6448,54371.0
2024-12-06 11:25:00,58.92,59.06,58.9,59.05,32450.0,57.6351,57.772,57.6155,57.7622,32450.0
2024-12-06 11:30:00,59.04,59.1,59.02,59.04,26292.0,57.7524,57.8111,57.7329,57.7524,26292.0
2024-12-06 11:35:00,59.04,59.06,58.97,58.98,40360.0,57.7524,57.772,57.684,57.6938,40360.0
2024-12-06 11:40:00,58.97,58.99,58.89,58.97,19848.0,57.684,57.7035,57.6057,57.684,19848.0
2024-12-06 11:45:00,58.97,59.01,58.86,58.86,37020.0,57.684,57.7231,57.5764,57.5764,37020.0
2024-12-06 11:50:00,58.87,58.98,58.87,58.96,35490.0,57.5862,57.6938,57.5862,57.6742,35490.0
2024-12-06 11:55:00,58.95,58.95,58.87,58.87,16203.0,57.6644,57.6644,57.5862,57.5862,16203.0
2024-12-06 12:00:00,58.87,58.91,58.81,58.87,92012.0,57.5862,57.6253,57.5275,57.5862,92012.0
2024-12-06 12:05:00,58.87,58.89,58.69,58.73,79250.0,57.5862,57.6057,57.4101,57.4492,79250.0
2024-12-06 12:10:00,58.73,58.78,58.71,58.78,16405.0,57.4492,57.4981,57.4296,57.4981,16405.0
2024-12-06 12:15:00,58.77,58.84,58.75,58.8,26855.0,57.4883,57.5568,57.4688,57.5177,26855.0
2024-12-06 12:20:00,58.8,58.86,58.79,58.79,24538.0,57.5177,57.5764,57.5079,57.5079,24538.0
2024-12-06 12:25:00,58.79,58.8,58.76,58.79,18775.0,57.5079,57.5177,57.4786,57.5079,18775.0
2024-12-06 12:30:00,58.78,58.8,58.76,58.76,24512.0,57.4981,57.5177,57.4786,57.4786,24512.0
2024-12-06 12:35:00,58.76,58.78,58.75,58.77,17182.0,57.4786,57.4981,57.4688,57.4883,17182.0
2024-12-06 12:40:00,58.77,58.84,58.75,58.83,45780.0,57.4883,57.5568,57.4688,57.547,45780.0
2024-12-06 12:45:00,58.83,58.85,58.82,58.85,15324.0,57.547,57.5666,57.5372,57.5666,15324.0
2024-12-06 12:50:00,58.85,58.89,58.84,58.88,18386.0,57.5666,57.6057,57.5568,57.5959,18386.0
2024-12-06 12:55:00,58.87,58.87,58.81,58.83,23738.0,57.5862,57.5862,57.5275,57.547,23738.0
2024-12-06 13:00:00,58.82,58.89,58.81,58.86,31911.0,57.5372,57.6057,57.5275,57.5764,31911.0
2024-12-06 13:05:00,58.86,58.9,58.86,58.89,21438.0,57.5764,57.6155,57.5764,57.6057,21438.0
2024-12-06 13:10:00,58.88,58.9,58.82,58.83,11222.0,57.5959,57.6155,57.5372,57.547,11222.0
2024-12-06 13:15:00,58.83,58.88,58.82,58.88,11175.0,57.547,57.5959,57.5372,57.5959,11175.0
2024-12-06 13:20:00,58.88,58.88,58.84,58.86,20367.0,57.5959,57.5959,57.5568,57.5764,20367.0
2024-12-06 13:25:00,58.86,58.91,58.85,58.91,17910.0,57.5764,57.6253,57.5666,57.6253,17910.0
2024-12-06 13:30:00,58.91,58.92,58.9,58.91,23607.0,57.6253,57.6351,57.6155,57.6253,23607.0
2024-12-06 13:35:00,58.91,58.97,58.91,58.97,15481.0,57.6253,57.684,57.6253,57.684,15481.0
2024-12-06 13:40:00,58.97,58.98,58.93,58.97,16390.0,57.684,57.6938,57.6448,57.684,16390.0
2024-12-06 13:45:00,58.97,59.01,58.95,58.98,23260.0,57.684,57.7231,57.6644,57.6938,23260.0
2024-12-06 13:50:00,58.98,58.98,58.9,58.97,75330.0,57.6938,57.6938,57.6155,57.684,75330.0
2024-12-06 13:55:00,58.97,58.98,58.92,58.95,10340.0,57.684,57.6938,57.6351,57.6644,10340.0
2024-12-06 14:00:00,58.95,59.06,58.94,59.05,29020.0,57.6644,57.772,57.6546,57.7622,29020.0
2024-12-06 14:05:00,59.04,59.14,59.04,59.11,38399.0,57.7524,57.8503,57.7524,57.8209,38399.0
2024-12-06 14:10:00,59.11,59.13,59.07,59.1,19917.0,57.8209,57.8405,57.7818,57.8111,19917.0
2024-12-06 14:15:00,59.1,59.11,59.08,59.11,21462.0,57.8111,57.8209,57.7916,57.8209,21462.0
2024-12-06 14:20:00,59.11,59.15,59.08,59.09,46757.0,57.8209,57.86,57.7916,57.8014,46757.0
2024-12-06 14:25:00,59.08,59.09,59.04,59.07,31407.0,57.7916,57.8014,57.7524,57.7818,31407.0
2024-12-06 14:30:00,59.07,59.08,59.06,59.07,26282.0,57.7818,57.7916,57.772,57.7818,26282.0
2024-12-06 14:35:00,59.08,59.11,59.07,59.09,17557.0,57.7916,57.8209,57.7818,57.8014,17557.0
2024-12-06 14:40:00,59.1,59.14,59.08,59.12,17207.0,57.8111,57.8503,57.7916,57.8307,17207.0
2024-12-06 14:45:00,59.12,59.16,59.11,59.13,27327.0,57.8307,57.8698,57.8209,57.8405,27327.0
2024-12-06 14:50:00,59.13,59.14,59.1,59.12,21165.0,57.8405,57.8503,57.8111,57.8307,21165.0
2024-12-06 14:55:00,59.12,59.15,59.08,59.15,32017.0,57.8307,57.86,57.7916,57.86,32017.0
2024-12-06 15:00:00,59.15,59.16,59.08,59.15,338167.0,57.86,57.8698,57.7916,57.86,338167.0
2024-12-06 15:05:00,59.15,59.19,59.14,59.18,51873.0,57.86,57.8992,57.8503,57.8894,51873.0
2024-12-06 15:10:00,59.18,59.28,59.17,59.28,32663.0,57.8894,57.9872,57.8796,57.9872,32663.0
2024-12-06 15:15:00,59.28,59.3,59.2,59.23,31152.0,57.9872,58.0068,57.909,57.9383,31152.0
2024-12-06 15:20:00,59.23,59.27,59.22,59.25,25731.0,57.9383,57.9774,57.9285,57.9579,25731.0
2024-12-06 15:25:00,59.23,59.26,59.22,59.24,29371.0,57.9383,57.9677,57.9285,57.9481,29371.0
2024-12-06 15:30:00,59.26,59.26,59.15,59.21,45398.0,57.9677,57.9677,57.86,57.9187,45398.0
2024-12-06 15:35:00,59.21,59.24,59.18,59.23,40758.0,57.9187,57.9481,57.8894,57.9383,40758.0
2024-12-06 15:40:00,59.22,59.25,59.18,59.19,47993.0,57.9285,57.9579,57.8894,57.8992,47993.0
2024-12-06 15:45:00,59.18,59.21,59.15,59.19,51381.0,57.8894,57.9187,57.86,57.8992,51381.0
2024-12-06 15:50:00,59.18,59.28,59.14,59.26,109487.0,57.8894,57.9872,57.8503,57.9677,109487.0
2024-12-06 15:55:00,59.25,59.53,59.22,59.37,757861.0,57.9579,58.2318,57.9285,58.0753,757861.0
2024-12-09 09:30:00,59.25,59.46,59.03,59.23,154964.0,57.9579,58.1633,57.7427,57.9383,154964.0
2024-12-09 09:35:00,59.26,59.36,59.12,59.16,82542.0,57.9677,58.0655,57.8307,57.8698,82542.0
2024-12-09 09:40:00,59.17,59.29,59.17,59.23,19646.0,57.8796,57.997,57.8796,57.9383,19646.0
2024-12-09 09:45:00,59.25,59.26,59.19,59.21,38214.0,57.9579,57.9677,57.8992,57.9187,38214.0
2024-12-09 09:50:00,59.22,59.25,59.08,59.08,34485.0,57.9285,57.9579,57.7916,57.7916,34485.0
2024-12-09 09:55:00,59.09,59.1,58.98,58.98,20366.0,57.8014,57.8111,57.6938,57.6938,20366.0
2024-12-09 10:00:00,58.99,59.04,58.81,58.83,43081.0,57.7035,57.7524,57.5275,57.547,43081.0
2024-12-09 10:05:00,58.83,59.23,58.82,59.18,63918.0,57.547,57.9383,57.5372,57.8894,63918.0
2024-12-09 10:10:00,59.21,59.32,59.19,59.26,55386.0,57.9187,58.0263,57.8992,57.9677,55386.0
2024-12-09 10:15:00,59.25,59.38,59.25,59.3,49918.0,57.9579,58.085,57.9579,58.0068,49918.0
2024-12-09 10:20:00,59.3,59.34,59.24,59.26,40921.0,58.0068,58.0459,57.9481,57.9677,40921.0
2024-12-09 10:25:00,59.26,59.42,59.25,59.42,43881.0,57.9677,58.1242,57.9579,58.1242,43881.0
2024-12-09 10:30:00,59.41,59.66,59.4,59.66,39782.0,58.1144,58.3589,58.1046,58.3589,39782.0
2024-12-09 10:35:00,59.68,59.76,59.66,59.71,86506.0,58.3785,58.4567,58.3589,58.4078,86506.0
2024-12-09 10:40:00,59.72,59.76,59.62,59.63,54530.0,58.4176,58.4567,58.3198,58.3296,54530.0
2024-12-09 10:45:00,59.63,59.63,59.41,59.41,86798.0,58.3296,58.3296,58.1144,58.1144,86798.0
2024-12-09 10:50:00,59.4,59.47,59.32,59.4,63991.0,58.1046,58.1731,58.0263,58.1046,63991.0
2024-12-09 10:55:00,59.4,59.45,59.36,59.44,31308.0,58.1046,58.1535,58.0655,58.1437,31308.0
2024-12-09 11:00:00,59.44,59.46,59.29,59.45,72286.0,58.1437,58.1633,57.997,58.1535,72286.0
2024-12-09 11:05:00,59.45,59.45,59.37,59.43,29752.0,58.1535,58.1535,58.0753,58.1339,29752.0
2024-12-09 11:10:00,59.42,59.49,59.41,59.45,51857.0,58.1242,58.1926,58.1144,58.1535,51857.0
2024-12-09 11:15:00,59.46,59.54,59.45,59.51,42157.0,58.1633,58.2415,58.1535,58.2122,42157.0
2024-12-09 11:20:00,59.51,59.52,59.46,59.49,63550.0,58.2122,58.222,58.1633,58.1926,63550.0
2024-12-09 11:25:00,59.49,59.51,59.47,59.5,37059.0,58.1926,58.2122,58.1731,58.2024,37059.0
2024-12-09 11:30:00,59.49,59.5,59.43,59.47,29022.0,58.1926,58.2024,58.1339,58.1731,29022.0
2024-12-09 11:35:00,59.47,59.67,59.46,59.65,47680.0,58.1731,58.3687,58.1633,58.3491,47680.0
2024-12-09 11:40:00,59.64,59.72,59.64,59.68,224000.0,58.3394,58.4176,58.3394,58.3785,224000.0
2024-12-09 11:45:00,59.68,59.68,59.58,59.59,51001.0,58.3785,58.3785,58.2807,58.2905,51001.0
2024-12-09 11:50:00,59.59,59.74,59.56,59.72,74891.0,58.2905,58.4372,58.2611,58.4176,74891.0
2024-12-09 11:55:00,59.71,59.74,59.52,59.55,468133.0,58.4078,58.4372,58.222,58.2513,468133.0
2024-12-09 12:00:00,59.54,59.54,59.29,59.3,47553.0,58.2415,58.2415,57.997,58.0068,47553.0
2024-12-09 12:05:00,59.3,59.36,59.27,59.29,97709.0,58.0068,58.0655,57.9774,57.997,97709.0
2024-12-09 12:10:00,59.29,59.35,59.28,59.3,40885.0,57.997,58.0557,57.9872,58.0068,40885.0
2024-12-09 12:15:00,59.3,59.35,59.29,59.34,28068.0,58.0068,58.0557,57.997,58.0459,28068.0
2024-12-09 12:20:00,59.33,59.36,59.2,59.21,33079.0,58.0361,58.0655,57.909,57.9187,33079.0
2024-12-09 12:25:00,59.22,59.25,59.15,59.17,32978.0,57.9285,57.9579,57.86,57.8796,32978.0
2024-12-09 12:30:00,59.16,59.31,59.16,59.3,34053.0,57.8698,58.0166,57.8698,58.0068,34053.0
2024-12-09 12:35:00,59.28,59.33,59.26,59.33,20685.0,57.9872,58.0361,57.9677,58.0361,20685.0
2024-12-09 12:40:00,59.32,59.36,59.31,59.36,24487.0,58.0263,58.0655,58.0166,58.0655,24487.0
2024-12-09 12:45:00,59.36,59.37,59.3,59.33,29294.0,58.0655,58.0753,58.0068,58.0361,29294.0
2024-12-09 12:50:00,59.33,59.38,59.32,59.36,17654.0,58.0361,58.085,58.0263,58.0655,17654.0
2024-12-09 12:55:00,59.36,59.37,59.34,59.35,29508.0,58.0655,58.0753,58.0459,58.0557,29508.0
2024-12-09 13:00:00,59.35,59.38,59.27,59.28,69722.0,58.0557,58.085,57.9774,57.9872,69722.0
2024-12-09 13:05:00,59.28,59.28,59.18,59.22,58041.0,57.9872,57.9872,57.8894,57.9285,58041.0
2024-12-09 13:10:00,59.22,59.24,59.18,59.21,34019.0,57.9285,57.9481,57.8894,57.9187,34019.0
2024-12-09 13:15:00,59.21,59.25,59.17,59.19,38094.0,57.9187,57.9579,57.8796,57.8992,38094.0
2024-12-09 13:20:00,59.19,59.2,59.1,59.16,55289.0,57.8992,57.909,57.8111,57.8698,55289.0
2024-12-09 13:25:00,59.15,59.16,59.07,59.13,36839.0,57.86,57.8698,57.7818,57.8405,36839.0
2024-12-09 13:30:00,59.12,59.14,59.09,59.09,42821.0,57.8307,57.8503,57.8014,57.8014,42821.0
2024-12-09 13:35:00,59.09,59.11,59.01,59.04,48495.0,57.8014,57.8209,57.7231,57.7524,48495.0
2024-12-09 13:40:00,59.04,59.11,59.01,59.08,49565.0,57.7524,57.8209,57.7231,57.7916,49565.0
2024-12-09 13:45:00,59.07,59.13,59.05,59.1,51566.0,57.7818,57.8405,57.7622,57.8111,51566.0
2024-12-09 13:50:00,59.1,59.22,59.09,59.21,22272.0,57.8111,57.9285,57.8014,57.9187,22272.0
2024-12-09 13:55:00,59.21,59.21,59.14,59.15,24908.0,57.9187,57.9187,57.8503,57.86,24908.0
2024-12-09 14:00:00,59.16,59.16,59.11,59.14,18397.0,57.8698,57.8698,57.8209,57.8503,18397.0
2024-12-09 14:05:00,59.14,59.15,59.07,59.1,29358.0,57.8503,57.86,57.7818,57.8111,29358.0
2024-12-09 14:10:00,59.09,59.12,59.07,59.09,20631.0,57.8014,57.8307,57.7818,57.8014,20631.0
2024-12-09 14:15:00,59.09,59.09,59.03,59.05,11030.0,57.8014,57.8014,57.7427,57.7622,11030.0
2024-12-09 14:20:00,59.04,59.08,59.04,59.07,25585.0,57.7524,57.7916,57.7524,57.7818,25585.0
2024-12-09 14:25:00,59.07,59.15,59.06,59.1,52365.0,57.7818,57.86,57.772,57.8111,52365.0
2024-12-09 14:30:00,59.1,59.1,59.05,59.08,28626.0,57.8111,57.8111,57.7622,57.7916,28626.0
2024-12-09 14:35:00,59.08,59.1,59.0,59.03,37751.0,57.7916,57.8111,57.7133,57.7427,37751.0
2024-12-09 14:40:00,59.03,59.05,59.01,59.02,24548.0,57.7427,57.7622,57.7231,57.7329,24548.0
2024-12-09 14:45:00,59.01,59.09,58.99,59.02,45321.0,57.7231,57.8014,57.7035,57.7329,45321.0
2024-12-09 14:50:00,59.01,59.03,58.98,59.03,44496.0,57.7231,57.7427,57.6938,57.7427,44496.0
2024-12-09 14:55:00,59.03,59.04,58.98,59.0,32397.0,57.7427,57.7524,57.6938,57.7133,32397.0
2024-12-09 15:00:00,59.0,59.04,58.99,59.04,40350.0,57.7133,57.7524,57.7035,57.7524,40350.0
2024-12-09 15:05:00,59.04,59.06,59.02,59.05,27803.0,57.7524,57.772,57.7329,57.7622,27803.0
2024-12-09 15:10:00,59.05,59.06,59.03,59.04,46192.0,57.7622,57.772,57.7427,57.7524,46192.0
2024-12-09 15:15:00,59.04,59.07,58.96,58.97,61757.0,57.7524,57.7818,57.6742,57.684,61757.0
2024-12-09 15:20:00,58.98,58.98,58.86,58.89,50938.0,57.6938,57.6938,57.5764,57.6057,50938.0
2024-12-09 15:25:00,58.89,58.9,58.81,58.9,83671.0,57.6057,57.6155,57.5275,57.6155,83671.0
2024-12-09 15:30:00,58.89,58.96,58.88,58.95,83618.0,57.6057,57.6742,57.5959,57.6644,83618.0
2024-12-09 15:35:00,58.95,58.95,58.89,58.93,63599.0,57.6644,57.6644,57.6057,57.6448,63599.0
2024-12-09 15:40:00,58.92,58.95,58.86,58.86,77845.0,57.6351,57.6644,57.5764,57.5764,77845.0
2024-12-09 15:45:00,58.87,58.89,58.84,58.87,74412.0,57.5862,57.6057,57.5568,57.5862,74412.0
2024-12-09 15:50:00,58.86,58.91,58.74,58.75,172947.0,57.5764,57.6253,57.459,57.4688,172947.0
2024-12-09 15:55:00,58.75,58.77,58.7,58.73,574878.0,57.4688,57.4883,57.4199,57.4492,574878.0
2024-12-10 09:30:00,58.78,58.85,57.81,57.84,236617.0,57.4981,57.5666,56.5493,56.5786,236617.0
2024-12-10 09:35:00,57.89,58.15,57.82,58.1,46423.0,56.6275,56.8819,56.5591,56.8329,46423.0
2024-12-10 09:40:00,58.07,58.16,58.0,58.08,87486.0,56.8036,56.8916,56.7351,56.8134,87486.0
2024-12-10 09:45:00,58.08,58.17,58.0,58.07,53051.0,56.8134,56.9014,56.7351,56.8036,53051.0
2024-12-10 09:50:00,58.07,58.16,58.01,58.16,61424.0,56.8036,56.8916,56.7449,56.8916,61424.0
2024-12-10 09:55:00,58.18,58.3,58.12,58.27,70954.0,56.9112,57.0286,56.8525,56.9992,70954.0
2024-12-10 10:00:00,58.26,58.32,58.16,58.16,37380.0,56.9895,57.0482,56.8916,56.8916,37380.0
2024-12-10 10:05:00,58.17,58.26,58.04,58.05,54871.0,56.9014,56.9895,56.7743,56.784,54871.0
2024-12-10 10:10:00,58.07,58.08,58.02,58.04,46080.0,56.8036,56.8134,56.7547,56.7743,46080.0
2024-12-10 10:15:00,58.06,58.09,57.99,58.02,32986.0,56.7938,56.8232,56.7253,56.7547,32986.0
2024-12-10 10:20:00,58.01,58.11,58.01,58.08,20238.0,56.7449,56.8427,56.7449,56.8134,20238.0
2024-12-10 10:25:00,58.1,58.16,58.0,58.06,70197.0,56.8329,56.8916,56.7351,56.7938,70197.0
2024-12-10 10:30:00,58.07,58.2,58.03,58.14,449054.0,56.8036,56.9308,56.7645,56.8721,449054.0
2024-12-10 10:35:00,58.13,58.19,58.06,58.12,39420.0,56.8623,56.921,56.7938,56.8525,39420.0
2024-12-10 10:40:00,58.12,58.12,58.0,58.02,47665.0,56.8525,56.8525,56.7351,56.7547,47665.0
2024-12-10 10:45:00,58.02,58.09,57.99,58.08,38120.0,56.7547,56.8232,56.7253,56.8134,38120.0
2024-12-10 10:50:00,58.09,58.19,58.08,58.19,24714.0,56.8232,56.921,56.8134,56.921,24714.0
2024-12-10 10:55:00,58.18,58.25,58.16,58.24,22022.0,56.9112,56.9797,56.8916,56.9699,22022.0
2024-12-10 11:00:00,58.25,58.44,58.24,58.44,31575.0,56.9797,57.1655,56.9699,57.1655,31575.0
2024-12-10 11:05:00,58.43,58.44,58.34,58.37,28068.0,57.1558,57.1655,57.0677,57.0971,28068.0
2024-12-10 11:10:00,58.38,58.4,58.23,58.27,61179.0,57.1068,57.1264,56.9601,56.9992,61179.0
2024-12-10 11:15:00,58.27,58.31,58.22,58.23,27399.0,56.9992,57.0384,56.9503,56.9601,27399.0
2024-12-10 11:20:00,58.23,58.28,58.22,58.28,32644.0,56.9601,57.009,56.9503,57.009,32644.0
2024-12-10 11:25:00,58.3,58.41,58.3,58.38,23104.0,57.0286,57.1362,57.0286,57.1068,23104.0
2024-12-10 11:30:00,58.37,58.41,58.35,58.35,31385.0,57.0971,57.1362,57.0775,57.0775,31385.0
2024-12-10 11:35:00,58.35,58.59,58.32,58.58,36495.0,57.0775,57.3123,57.0482,57.3025,36495.0
2024-12-10 11:40:00,58.58,58.6,58.54,58.57,31272.0,57.3025,57.322,57.2634,57.2927,31272.0
2024-12-10 11:45:00,58.57,58.6,58.51,58.59,21825.0,57.2927,57.322,57.234,57.3123,21825.0
2024-12-10 11:50:00,58.59,58.59,58.43,58.45,29980.0,57.3123,57.3123,57.1558,57.1753,29980.0
2024-12-10 11:55:00,58.44,58.51,58.44,58.46,16450.0,57.1655,57.234,57.1655,57.1851,16450.0
2024-12-10 12:00:00,58.46,58.46,58.31,58.33,20981.0,57.1851,57.1851,57.0384,57.0579,20981.0
2024-12-10 12:05:00,58.35,58.4,58.33,58.4,19893.0,57.0775,57.1264,57.0579,57.1264,19893.0
2024-12-10 12:10:00,58.4,58.45,58.39,58.45,20974.0,57.1264,57.1753,57.1166,57.1753,20974.0
2024-12-10 12:15:00,58.45,58.49,58.42,58.43,37956.0,57.1753,57.2144,57.146,57.1558,37956.0
2024-12-10 12:20:00,58.43,58.43,58.27,58.3,57647.0,57.1558,57.1558,56.9992,57.0286,57647.0
2024-12-10 12:25:00,58.29,58.38,58.28,58.35,58700.0,57.0188,57.1068,57.009,57.0775,58700.0
2024-12-10 12:30:00,58.35,58.45,58.3,58.43,37956.0,57.0775,57.1753,57.0286,57.1558,37956.0
2024-12-10 12:35:00,58.43,58.47,58.42,58.45,44276.0,57.1558,57.1949,57.146,57.1753,44276.0
2024-12-10 12:40:00,58.46,58.54,58.44,58.5,27644.0,57.1851,57.2634,57.1655,57.2242,27644.0
2024-12-10 12:45:00,58.5,58.5,58.41,58.45,20354.0,57.2242,57.2242,57.1362,57.1753,20354.0
2024-12-10 12:50:00,58.44,58.45,58.4,58.42,14592.0,57.1655,57.1753,57.1264,57.146,14592.0
2024-12-10 12:55:00,58.42,58.43,58.38,58.39,15509.0,57.146,57.1558,57.1068,57.1166,15509.0
2024-12-10 13:00:00,58.4,58.4,58.35,58.37,23953.0,57.1264,57.1264,57.0775,57.0971,23953.0
2024-12-10 13:05:00,58.37,58.41,58.35,58.4,20664.0,57.0971,57.1362,57.0775,57.1264,20664.0
2024-12-10 13:10:00,58.4,58.45,58.38,58.44,21248.0,57.1264,57.1753,57.1068,57.1655,21248.0
2024-12-10 13:15:00,58.44,58.47,58.43,58.46,16716.0,57.1655,57.1949,57.1558,57.1851,16716.0
2024-12-10 13:20:00,58.46,58.48,58.43,58.47,27493.0,57.1851,57.2047,57.1558,57.1949,27493.0
2024-12-10 13:25:00,58.46,58.46,58.38,58.39,36455.0,57.1851,57.1851,57.1068,57.1166,36455.0
2024-12-10 13:30:00,58.38,58.41,58.36,58.38,28822.0,57.1068,57.1362,57.0873,57.1068,28822.0
2024-12-10 13:35:00,58.37,58.39,58.35,58.37,23916.0,57.0971,57.1166,57.0775,57.0971,23916.0
2024-12-10 13:40:00,58.38,58.39,58.33,58.35,22754.0,57.1068,57.1166,57.0579,57.0775,22754.0
2024-12-10 13:45:00,58.35,58.39,58.35,58.38,38086.0,57.0775,57.1166,57.0775,57.1068,38086.0
2024-12-10 13:50:00,58.39,58.39,58.3,58.3,27018.0,57.1166,57.1166,57.0286,57.0286,27018.0
2024-12-10 13:55:00,58.3,58.37,58.29,58.37,20420.0,57.0286,57.0971,57.0188,57.0971,20420.0
2024-12-10 14:00:00,58.37,58.38,58.32,58.34,34280.0,57.0971,57.1068,57.0482,57.0677,34280.0
2024-12-10 14:05:00,58.34,58.37,58.32,58.34,17529.0,57.0677,57.0971,57.0482,57.0677,17529.0
2024-12-10 14:10:00,58.34,58.34,58.25,58.29,33267.0,57.0677,57.0677,56.9797,57.0188,33267.0
2024-12-10 14:15:00,58.29,58.29,58.27,58.29,22046.0,57.0188,57.0188,56.9992,57.0188,22046.0
2024-12-10 14:20:00,58.29,58.3,58.27,58.29,21724.0,57.0188,57.0286,56.9992,57.0188,21724.0
2024-12-10 14:25:00,58.29,58.3,58.28,58.29,17086.0,57.0188,57.0286,57.009,57.0188,17086.0
2024-12-10 14:30:00,58.29,58.29,58.26,58.28,28758.0,57.0188,57.0188,56.9895,57.009,28758.0
2024-12-10 14:35:00,58.28,58.36,58.27,58.36,19823.0,57.009,57.0873,56.9992,57.0873,19823.0
2024-12-10 14:40:00,58.36,58.4,58.35,58.4,24646.0,57.0873,57.1264,57.0775,57.1264,24646.0
2024-12-10 14:45:00,58.4,58.44,58.38,58.43,26766.0,57.1264,57.1655,57.1068,57.1558,26766.0
2024-12-10 14:50:00,58.44,58.44,58.36,58.38,31230.0,57.1655,57.1655,57.0873,57.1068,31230.0
2024-12-10 14:55:00,58.38,58.38,58.31,58.38,34446.0,57.1068,57.1068,57.0384,57.1068,34446.0
2024-12-10 15:00:00,58.38,58.48,58.35,58.48,25210.0,57.1068,57.2047,57.0775,57.2047,25210.0
2024-12-10 15:05:00,58.47,58.49,58.41,58.42,35562.0,57.1949,57.2144,57.1362,57.146,35562.0
2024-12-10 15:10:00,58.42,58.42,58.34,58.34,34423.0,57.146,57.146,57.0677,57.0677,34423.0
2024-12-10 15:15:00,58.33,58.36,58.31,58.36,38304.0,57.0579,57.0873,57.0384,57.0873,38304.0
2024-12-10 15:20:00,58.36,58.38,58.3,58.32,49464.0,57.0873,57.1068,57.0286,57.0482,49464.0
2024-12-10 15:25:00,58.31,58.31,58.22,58.29,59750.0,57.0384,57.0384,56.9503,57.0188,59750.0
2024-12-10 15:30:00,58.3,58.31,58.23,58.28,33525.0,57.0286,57.0384,56.9601,57.009,33525.0
2024-12-10 15:35:00,58.28,58.28,58.18,58.23,83787.0,57.009,57.009,56.9112,56.9601,83787.0
2024-12-10 15:40:00,58.24,58.24,58.1,58.11,43589.0,56.9699,56.9699,56.8329,56.8427,43589.0
2024-12-10 15:45:00,58.11,58.11,58.03,58.09,56846.0,56.8427,56.8427,56.7645,56.8232,56846.0
2024-12-10 15:50:00,58.08,58.16,58.05,58.1,140597.0,56.8134,56.8916,56.784,56.8329,140597.0
2024-12-10 15:55:00,58.1,58.16,58.07,58.16,380540.0,56.8329,56.8916,56.8036,56.8916,380540.0
2024-12-11 09:30:00,58.0,58.05,57.75,57.97,217762.0,56.7351,56.784,56.4906,56.7058,217762.0
2024-12-11 09:35:00,57.98,57.98,57.68,57.74,89003.0,56.7156,56.7156,56.4221,56.4808,89003.0
2024-12-11 09:40:00,57.73,57.74,57.34,57.42,108550.0,56.471,56.4808,56.0895,56.1678,108550.0
2024-12-11 09:45:00,57.39,57.6,57.37,57.41,46875.0,56.1384,56.3439,56.1189,56.158,46875.0
2024-12-11 09:50:00,57.41,57.47,57.31,57.33,46809.0,56.158,56.2167,56.0602,56.0797,46809.0
2024-12-11 09:55:00,57.33,57.49,57.31,57.46,70156.0,56.0797,56.2363,56.0602,56.2069,70156.0
2024-12-11 10:00:00,57.47,57.53,57.39,57.5,55546.0,56.2167,56.2754,56.1384,56.246,55546.0
2024-12-11 10:05:00,57.5,57.65,57.46,57.62,66606.0,56.246,56.3928,56.2069,56.3634,66606.0
2024-12-11 10:10:00,57.63,57.69,57.56,57.57,63824.0,56.3732,56.4319,56.3047,56.3145,63824.0
2024-12-11 10:15:00,57.56,57.59,57.48,57.48,65372.0,56.3047,56.3341,56.2265,56.2265,65372.0
2024-12-11 10:20:00,57.48,57.51,57.36,57.37,77847.0,56.2265,56.2558,56.1091,56.1189,77847.0
2024-12-11 10:25:00,57.38,57.43,57.29,57.3,118006.0,56.1286,56.1776,56.0406,56.0504,118006.0
2024-12-11 10:30:00,57.3,57.45,57.26,57.4,79714.0,56.0504,56.1971,56.0113,56.1482,79714.0
2024-12-11 10:35:00,57.4,57.48,57.37,57.42,53521.0,56.1482,56.2265,56.1189,56.1678,53521.0
2024-12-11 10:40:00,57.42,57.43,57.28,57.3,74932.0,56.1678,56.1776,56.0308,56.0504,74932.0
2024-12-11 10:45:00,57.29,57.41,57.27,57.41,52490.0,56.0406,56.158,56.021,56.158,52490.0
2024-12-11 10:50:00,57.4,57.48,57.39,57.46,42269.0,56.1482,56.2265,56.1384,56.2069,42269.0
2024-12-11 10:55:00,57.45,57.45,57.34,57.35,26393.0,56.1971,56.1971,56.0895,56.0993,26393.0
2024-12-11 11:00:00,57.35,57.35,57.21,57.22,59456.0,56.0993,56.0993,55.9624,55.9721,59456.0
2024-12-11 11:05:00,57.23,57.25,57.2,57.23,33903.0,55.9819,56.0015,55.9526,55.9819,33903.0
2024-12-11 11:10:00,57.22,57.31,57.21,57.28,38168.0,55.9721,56.0602,55.9624,56.0308,38168.0
2024-12-11 11:15:00,57.29,57.32,57.27,57.3,33250.0,56.0406,56.07,56.021,56.0504,33250.0
2024-12-11 11:20:00,57.31,57.31,57.25,57.28,31784.0,56.0602,56.0602,56.0015,56.0308,31784.0
2024-12-11 11:25:00,57.28,57.34,57.27,57.32,23426.0,56.0308,56.0895,56.021,56.07,23426.0
2024-12-11 11:30:00,57.32,57.33,57.27,57.27,28205.0,56.07,56.0797,56.021,56.021,28205.0
2024-12-11 11:35:00,57.28,57.34,57.27,57.31,24131.0,56.0308,56.0895,56.021,56.0602,24131.0
2024-12-11 11:40:00,57.32,57.37,57.3,57.34,28295.0,56.07,56.1189,56.0504,56.0895,28295.0
2024-12-11 11:45:00,57.34,57.35,57.25,57.26,37067.0,56.0895,56.0993,56.0015,56.0113,37067.0
2024-12-11 11:50:00,57.26,57.3,57.23,57.26,39600.0,56.0113,56.0504,55.9819,56.0113,39600.0
2024-12-11 11:55:00,57.24,57.27,57.18,57.2,34312.0,55.9917,56.021,55.933,55.9526,34312.0
2024-12-11 12:00:00,57.2,57.27,57.19,57.21,44199.0,55.9526,56.021,55.9428,55.9624,44199.0
2024-12-11 12:05:00,57.2,57.24,57.15,57.21,42180.0,55.9526,55.9917,55.9037,55.9624,42180.0
2024-12-11 12:10:00,57.21,57.29,57.16,57.18,91887.0,55.9624,56.0406,55.9134,55.933,91887.0
2024-12-11 12:15:00,57.17,57.17,56.95,56.96,224897.0,55.9232,55.9232,55.708,55.7178,224897.0
2024-12-11 12:20:00,56.97,56.97,56.85,56.88,69822.0,55.7276,55.7276,55.6102,55.6396,69822.0
2024-12-11 12:25:00,56.88,56.95,56.87,56.92,29890.0,55.6396,55.708,55.6298,55.6787,29890.0
2024-12-11 12:30:00,56.92,56.97,56.9,56.91,37684.0,55.6787,55.7276,55.6591,55.6689,37684.0
2024-12-11 12:35:00,56.9,56.91,56.86,56.9,31045.0,55.6591,55.6689,55.62,55.6591,31045.0
2024-12-11 12:40:00,56.9,56.98,56.89,56.95,35535.0,55.6591,55.7374,55.6493,55.708,35535.0
2024-12-11 12:45:00,56.94,57.06,56.94,57.05,29306.0,55.6982,55.8156,55.6982,55.8058,29306.0
2024-12-11 12:50:00,57.05,57.05,57.0,57.0,29887.0,55.8058,55.8058,55.7569,55.7569,29887.0
2024-12-11 12:55:00,57.01,57.03,56.98,56.99,45834.0,55.7667,55.7863,55.7374,55.7472,45834.0
2024-12-11 13:00:00,56.99,57.09,56.98,57.08,57870.0,55.7472,55.845,55.7374,55.8352,57870.0
2024-12-11 13:05:00,57.08,57.09,57.03,57.03,41419.0,55.8352,55.845,55.7863,55.7863,41419.0
2024-12-11 13:10:00,57.04,57.09,57.04,57.05,17239.0,55.7961,55.845,55.7961,55.8058,17239.0
2024-12-11 13:15:00,57.05,57.06,56.96,56.96,24184.0,55.8058,55.8156,55.7178,55.7178,24184.0
2024-12-11 13:20:00,56.96,56.98,56.94,56.96,22304.0,55.7178,55.7374,55.6982,55.7178,22304.0
2024-12-11 13:25:00,56.96,56.99,56.93,56.99,27974.0,55.7178,55.7472,55.6885,55.7472,27974.0
2024-12-11 13:30:00,56.98,56.99,56.87,56.9,108355.0,55.7374,55.7472,55.6298,55.6591,108355.0
2024-12-11 13:35:00,56.9,56.9,56.83,56.89,64618.0,55.6591,55.6591,55.5906,55.6493,64618.0
2024-12-11 13:40:00,56.89,56.95,56.87,56.9,90629.0,55.6493,55.708,55.6298,55.6591,90629.0
2024-12-11 13:45:00,56.91,56.94,56.89,56.93,76940.0,55.6689,55.6982,55.6493,55.6885,76940.0
2024-12-11 13:50:00,56.92,56.94,56.85,56.9,55665.0,55.6787,55.6982,55.6102,55.6591,55665.0
2024-12-11 13:55:00,56.91,56.93,56.87,56.88,40032.0,55.6689,55.6885,55.6298,55.6396,40032.0
2024-12-11 14:00:00,56.87,56.88,56.78,56.79,49877.0,55.6298,55.6396,55.5417,55.5515,49877.0
2024-12-11 14:05:00,56.79,56.81,56.77,56.79,52693.0,55.5515,55.5711,55.532,55.5515,52693.0
2024-12-11 14:10:00,56.79,56.82,56.76,56.8,57148.0,55.5515,55.5809,55.5222,55.5613,57148.0
2024-12-11 14:15:00,56.8,56.81,56.76,56.81,52721.0,55.5613,55.5711,55.5222,55.5711,52721.0
2024-12-11 14:20:00,56.8,56.82,56.77,56.8,59349.0,55.5613,55.5809,55.532,55.5613,59349.0
2024-12-11 14:25:00,56.8,56.9,56.78,56.88,47032.0,55.5613,55.6591,55.5417,55.6396,47032.0
2024-12-11 14:30:00,56.87,56.92,56.84,56.89,83765.0,55.6298,55.6787,55.6004,55.6493,83765.0
2024-12-11 14:35:00,56.89,56.92,56.88,56.89,60383.0,55.6493,55.6787,55.6396,55.6493,60383.0
2024-12-11 14:40:00,56.9,56.92,56.86,56.87,32825.0,55.6591,55.6787,55.62,55.6298,32825.0
2024-12-11 14:45:00,56.87,56.91,56.85,56.86,40755.0,55.6298,55.6689,55.6102,55.62,40755.0
2024-12-11 14:50:00,56.86,56.86,56.79,56.8,55874.0,55.62,55.62,55.5515,55.5613,55874.0
2024-12-11 14:55:00,56.8,56.82,56.77,56.8,51602.0,55.5613,55.5809,55.532,55.5613,51602.0
2024-12-11 15:00:00,56.79,56.81,56.75,56.76,114148.0,55.5515,55.5711,55.5124,55.5222,114148.0
2024-12-11 15:05:00,56.76,56.77,56.67,56.73,82527.0,55.5222,55.532,55.4341,55.4928,82527.0
2024-12-11 15:10:00,56.73,56.77,56.71,56.77,58036.0,55.4928,55.532,55.4733,55.532,58036.0
2024-12-11 15:15:00,56.77,56.86,56.76,56.86,120468.0,55.532,55.62,55.5222,55.62,120468.0
2024-12-11 15:20:00,56.86,56.94,56.8,56.8,360335.0,55.62,55.6982,55.5613,55.5613,360335.0
2024-12-11 15:25:00,56.81,56.81,56.74,56.77,72681.0,55.5711,55.5711,55.5026,55.532,72681.0
2024-12-11 15:30:00,56.77,56.79,56.72,56.73,72816.0,55.532,55.5515,55.483,55.4928,72816.0
2024-12-11 15:35:00,56.73,56.84,56.71,56.82,90910.0,55.4928,55.6004,55.4733,55.5809,90910.0
2024-12-11 15:40:00,56.81,56.84,56.76,56.77,103165.0,55.5711,55.6004,55.5222,55.532,103165.0
2024-12-11 15:45:00,56.77,56.8,56.72,56.75,160422.0,55.532,55.5613,55.483,55.5124,160422.0
2024-12-11 15:50:00,56.74,56.87,56.73,56.75,316906.0,55.5026,55.6298,55.4928,55.5124,316906.0
2024-12-11 15:55:00,56.75,56.77,56.61,56.65,675223.0,55.5124,55.532,55.3754,55.4146,675223.0
2024-12-12 09:30:00,57.03,57.32,56.72,56.74,200037.0,55.7863,56.07,55.483,55.5026,200037.0
2024-12-12 09:35:00,56.71,56.86,56.46,56.61,112724.0,55.4733,55.62,55.2287,55.3754,112724.0
2024-12-12 09:40:00,56.62,56.78,56.6,56.66,49721.0,55.3852,55.5417,55.3657,55.4244,49721.0
2024-12-12 09:45:00,56.67,56.78,56.66,56.72,64808.0,55.4341,55.5417,55.4244,55.483,64808.0
2024-12-12 09:50:00,56.73,56.78,56.69,56.75,64953.0,55.4928,55.5417,55.4537,55.5124,64953.0
2024-12-12 09:55:00,56.73,56.74,56.58,56.63,153431.0,55.4928,55.5026,55.3461,55.395,153431.0
2024-12-12 10:00:00,56.65,56.66,56.48,56.52,107197.0,55.4146,55.4244,55.2483,55.2874,107197.0
2024-12-12 10:05:00,56.53,56.57,56.44,56.49,59309.0,55.2972,55.3363,55.2091,55.2581,59309.0
2024-12-12 10:10:00,56.47,56.58,56.47,56.53,63409.0,55.2385,55.3461,55.2385,55.2972,63409.0
2024-12-12 10:15:00,56.52,56.58,56.42,56.45,61330.0,55.2874,55.3461,55.1896,55.2189,61330.0
2024-12-12 10:20:00,56.45,56.5,56.42,56.48,48590.0,55.2189,55.2678,55.1896,55.2483,48590.0
2024-12-12 10:25:00,56.48,56.55,56.42,56.5,88876.0,55.2483,55.3168,55.1896,55.2678,88876.0
2024-12-12 10:30:00,56.5,56.65,56.48,56.61,67739.0,55.2678,55.4146,55.2483,55.3754,67739.0
2024-12-12 10:35:00,56.6,56.65,56.55,56.65,61512.0,55.3657,55.4146,55.3168,55.4146,61512.0
2024-12-12 10:40:00,56.66,56.76,56.59,56.76,362331.0,55.4244,55.5222,55.3559,55.5222,362331.0
2024-12-12 10:45:00,56.75,56.79,56.66,56.66,71016.0,55.5124,55.5515,55.4244,55.4244,71016.0
2024-12-12 10:50:00,56.67,56.72,56.6,56.61,65428.0,55.4341,55.483,55.3657,55.3754,65428.0
2024-12-12 10:55:00,56.61,56.84,56.6,56.8,75856.0,55.3754,55.6004,55.3657,55.5613,75856.0
2024-12-12 11:00:00,56.8,56.85,56.72,56.75,100414.0,55.5613,55.6102,55.483,55.5124,100414.0
2024-12-12 11:05:00,56.76,56.79,56.69,56.7,40803.0,55.5222,55.5515,55.4537,55.4635,40803.0
2024-12-12 11:10:00,56.7,56.77,56.68,56.74,72372.0,55.4635,55.532,55.4439,55.5026,72372.0
2024-12-12 11:15:00,56.74,56.75,56.67,56.68,45700.0,55.5026,55.5124,55.4341,55.4439,45700.0
2024-12-12 11:20:00,56.68,56.7,56.64,56.67,22757.0,55.4439,55.4635,55.4048,55.4341,22757.0
2024-12-12 11:25:00,56.67,56.7,56.66,56.68,20997.0,55.4341,55.4635,55.4244,55.4439,20997.0
2024-12-12 11:30:00,56.68,56.69,56.6,56.61,39288.0,55.4439,55.4537,55.3657,55.3754,39288.0
2024-12-12 11:35:00,56.6,56.61,56.55,56.56,26943.0,55.3657,55.3754,55.3168,55.3265,26943.0
2024-12-12 11:40:00,56.56,56.56,56.47,56.48,44548.0,55.3265,55.3265,55.2385,55.2483,44548.0
2024-12-12 11:45:00,56.48,56.54,56.46,56.46,29244.0,55.2483,55.307,55.2287,55.2287,29244.0
2024-12-12 11:50:00,56.47,56.48,56.41,56.45,63235.0,55.2385,55.2483,55.1798,55.2189,63235.0
2024-12-12 11:55:00,56.45,56.54,56.45,56.53,27909.0,55.2189,55.307,55.2189,55.2972,27909.0
2024-12-12 12:00:00,56.52,56.59,56.52,56.55,39620.0,55.2874,55.3559,55.2874,55.3168,39620.0
2024-12-12 12:05:00,56.55,56.56,56.52,56.55,30480.0,55.3168,55.3265,55.2874,55.3168,30480.0
2024-12-12 12:10:00,56.55,56.61,56.54,56.55,31165.0,55.3168,55.3754,55.307,55.3168,31165.0
2024-12-12 12:15:00,56.54,56.56,56.5,56.53,56664.0,55.307,55.3265,55.2678,55.2972,56664.0
2024-12-12 12:20:00,56.53,56.65,56.52,56.57,585687.0,55.2972,55.4146,55.2874,55.3363,585687.0
2024-12-12 12:25:00,56.57,56.65,56.55,56.55,54397.0,55.3363,55.4146,55.3168,55.3168,54397.0
2024-12-12 12:30:00,56.55,56.61,56.51,56.6,95934.0,55.3168,55.3754,55.2776,55.3657,95934.0
2024-12-12 12:35:00,56.59,56.61,56.51,56.51,40057.0,55.3559,55.3754,55.2776,55.2776,40057.0
2024-12-12 12:40:00,56.51,56.55,56.44,56.47,94002.0,55.2776,55.3168,55.2091,55.2385,94002.0
2024-12-12 12:45:00,56.47,56.49,56.25,56.29,531244.0,55.2385,55.2581,55.0233,55.0624,531244.0
2024-12-12 12:50:00,56.29,56.32,56.25,56.3,45344.0,55.0624,55.0918,55.0233,55.0722,45344.0
2024-12-12 12:55:00,56.3,56.34,56.26,56.3,44759.0,55.0722,55.1113,55.0331,55.0722,44759.0
2024-12-12 13:00:00,56.31,56.32,56.15,56.15,213929.0,55.082,55.0918,54.9255,54.9255,213929.0
2024-12-12 13:05:00,56.15,56.21,56.14,56.21,63423.0,54.9255,54.9842,54.9157,54.9842,63423.0
2024-12-12 13:10:00,56.21,56.24,56.19,56.24,54094.0,54.9842,55.0135,54.9646,55.0135,54094.0
2024-12-12 13:15:00,56.23,56.25,56.18,56.18,49966.0,55.0037,55.0233,54.9548,54.9548,49966.0
2024-12-12 13:20:00,56.19,56.21,56.18,56.19,83686.0,54.9646,54.9842,54.9548,54.9646,83686.0
2024-12-12 13:25:00,56.18,56.22,56.13,56.14,201261.0,54.9548,54.9939,54.9059,54.9157,201261.0
2024-12-12 13:30:00,56.14,56.16,56.11,56.12,55768.0,54.9157,54.9353,54.8863,54.8961,55768.0
2024-12-12 13:35:00,56.11,56.12,56.06,56.08,55406.0,54.8863,54.8961,54.8374,54.857,55406.0
2024-12-12 13:40:00,56.08,56.1,56.07,56.08,87438.0,54.857,54.8766,54.8472,54.857,87438.0
2024-12-12 13:45:00,56.08,56.09,56.02,56.03,118495.0,54.857,54.8668,54.7983,54.8081,118495.0
2024-12-12 13:50:00,56.03,56.04,55.95,56.0,477142.0,54.8081,54.8179,54.7298,54.7787,477142.0
2024-12-12 13:55:00,56.0,56.14,55.97,56.14,65885.0,54.7787,54.9157,54.7494,54.9157,65885.0
2024-12-12 14:00:00,56.13,56.14,55.98,55.98,88931.0,54.9059,54.9157,54.7592,54.7592,88931.0
2024-12-12 14:05:00,55.98,56.09,55.97,56.02,53813.0,54.7592,54.8668,54.7494,54.7983,53813.0
2024-12-12 14:10:00,56.02,56.08,56.0,56.07,54187.0,54.7983,54.857,54.7787,54.8472,54187.0
2024-12-12 14:15:00,56.06,56.19,56.02,56.19,119281.0,54.8374,54.9646,54.7983,54.9646,119281.0
2024-12-12 14:20:00,56.19,56.2,56.11,56.11,96396.0,54.9646,54.9744,54.8863,54.8863,96396.0
2024-12-12 14:25:00,56.12,56.12,56.08,56.08,31025.0,54.8961,54.8961,54.857,54.857,31025.0
2024-12-12 14:30:00,56.09,56.09,56.01,56.02,87891.0,54.8668,54.8668,54.7885,54.7983,87891.0
2024-12-12 14:35:00,56.01,56.08,56.0,56.01,83860.0,54.7885,54.857,54.7787,54.7885,83860.0
2024-12-12 14:40:00,56.01,56.01,55.99,56.0,56130.0,54.7885,54.7885,54.769,54.7787,56130.0
2024-12-12 14:45:00,56.0,56.08,55.94,56.07,129651.0,54.7787,54.857,54.7201,54.8472,129651.0
2024-12-12 14:50:00,56.06,56.09,55.97,55.98,88911.0,54.8374,54.8668,54.7494,54.7592,88911.0
2024-12-12 14:55:00,55.98,56.01,55.97,56.0,129670.0,54.7592,54.7885,54.7494,54.7787,129670.0
2024-12-12 15:00:00,56.0,56.02,55.95,55.99,95160.0,54.7787,54.7983,54.7298,54.769,95160.0
2024-12-12 15:05:00,55.99,56.04,55.94,55.99,381092.0,54.769,54.8179,54.7201,54.769,381092.0
2024-12-12 15:10:00,56.0,56.07,55.98,56.05,123009.0,54.7787,54.8472,54.7592,54.8277,123009.0
2024-12-12 15:15:00,56.05,56.06,56.01,56.05,110976.0,54.8277,54.8374,54.7885,54.8277,110976.0
2024-12-12 15:20:00,56.05,56.1,56.04,56.05,72816.0,54.8277,54.8766,54.8179,54.8277,72816.0
2024-12-12 15:25:00,56.04,56.15,56.03,56.13,110025.0,54.8179,54.9255,54.8081,54.9059,110025.0
2024-12-12 15:30:00,56.13,56.17,56.1,56.16,126771.0,54.9059,54.945,54.8766,54.9353,126771.0
2024-12-12 15:35:00,56.16,56.17,56.09,56.1,106559.0,54.9353,54.945,54.8668,54.8766,106559.0
2024-12-12 15:40:00,56.1,56.12,56.01,56.01,146883.0,54.8766,54.8961,54.7885,54.7885,146883.0
2024-12-12 15:45:00,56.02,56.1,56.0,56.08,111411.0,54.7983,54.8766,54.7787,54.857,111411.0
2024-12-12 15:50:00,56.08,56.2,56.07,56.19,221198.0,54.857,54.9744,54.8472,54.9646,221198.0
2024-12-12 15:55:00,56.19,56.29,56.15,56.28,528012.0,54.9646,55.0624,54.9255,55.0526,528012.0
2024-12-13 09:30:00,56.38,56.38,55.61,55.63,219931.0,55.1505,55.1505,54.3973,54.4168,219931.0
2024-12-13 09:35:00,55.66,55.67,55.43,55.58,129307.0,54.4462,54.4559,54.2212,54.3679,129307.0
2024-12-13 09:40:00,55.6,55.76,55.5,55.59,163910.0,54.3875,54.544,54.2896,54.3777,163910.0
2024-12-13 09:45:00,55.59,55.74,55.52,55.59,57421.0,54.3777,54.5244,54.3092,54.3777,57421.0
2024-12-13 09:50:00,55.57,55.58,55.46,55.57,104495.0,54.3581,54.3679,54.2505,54.3581,104495.0
2024-12-13 09:55:00,55.58,55.65,55.55,55.56,132288.0,54.3679,54.4364,54.3386,54.3483,132288.0
2024-12-13 10:00:00,55.55,55.62,55.5,55.54,162781.0,54.3386,54.407,54.2896,54.3288,162781.0
2024-12-13 10:05:00,55.54,55.73,55.53,55.7,63263.0,54.3288,54.5146,54.319,54.4853,63263.0
2024-12-13 10:10:00,55.7,55.79,55.67,55.73,71294.0,54.4853,54.5733,54.4559,54.5146,71294.0
2024-12-13 10:15:00,55.73,55.77,55.57,55.6,84654.0,54.5146,54.5538,54.3581,54.3875,84654.0
2024-12-13 10:20:00,55.61,55.67,55.57,55.62,107143.0,54.3973,54.4559,54.3581,54.407,107143.0
2024-12-13 10:25:00,55.62,55.75,55.62,55.71,70875.0,54.407,54.5342,54.407,54.4951,70875.0
2024-12-13 10:30:00,55.71,55.72,55.52,55.54,100847.0,54.4951,54.5049,54.3092,54.3288,100847.0
2024-12-13 10:35:00,55.54,55.66,55.53,55.61,38400.0,54.3288,54.4462,54.319,54.3973,38400.0
2024-12-13 10:40:00,55.61,55.62,55.51,55.51,36111.0,54.3973,54.407,54.2994,54.2994,36111.0
2024-12-13 10:45:00,55.51,55.57,55.51,55.57,41560.0,54.2994,54.3581,54.2994,54.3581,41560.0
2024-12-13 10:50:00,55.57,55.63,55.53,55.62,35014.0,54.3581,54.4168,54.319,54.407,35014.0
2024-12-13 10:55:00,55.62,55.82,55.61,55.81,104027.0,54.407,54.6027,54.3973,54.5929,104027.0
2024-12-13 11:00:00,55.81,55.95,55.79,55.95,90610.0,54.5929,54.7298,54.5733,54.7298,90610.0
2024-12-13 11:05:00,55.94,56.2,55.94,56.18,79386.0,54.7201,54.9744,54.7201,54.9548,79386.0
2024-12-13 11:10:00,56.18,56.25,56.07,56.07,36357.0,54.9548,55.0233,54.8472,54.8472,36357.0
2024-12-13 11:15:00,56.07,56.08,55.88,55.9,58683.0,54.8472,54.857,54.6614,54.6809,58683.0
2024-12-13 11:20:00,55.89,55.99,55.89,55.98,46578.0,54.6711,54.769,54.6711,54.7592,46578.0
2024-12-13 11:25:00,55.97,56.05,55.96,56.03,29138.0,54.7494,54.8277,54.7396,54.8081,29138.0
2024-12-13 11:30:00,56.03,56.03,55.94,55.95,35218.0,54.8081,54.8081,54.7201,54.7298,35218.0
2024-12-13 11:35:00,55.94,56.04,55.94,55.97,40062.0,54.7201,54.8179,54.7201,54.7494,40062.0
2024-12-13 11:40:00,55.98,56.02,55.96,55.99,28800.0,54.7592,54.7983,54.7396,54.769,28800.0
2024-12-13 11:45:00,56.0,56.03,55.96,55.98,30172.0,54.7787,54.8081,54.7396,54.7592,30172.0
2024-12-13 11:50:00,55.98,56.01,55.89,55.9,42281.0,54.7592,54.7885,54.6711,54.6809,42281.0
2024-12-13 11:55:00,55.9,56.0,55.86,55.93,68978.0,54.6809,54.7787,54.6418,54.7103,68978.0
2024-12-13 12:00:00,55.93,55.93,55.84,55.86,47587.0,54.7103,54.7103,54.6222,54.6418,47587.0
2024-12-13 12:05:00,55.86,55.87,55.8,55.83,41171.0,54.6418,54.6516,54.5831,54.6125,41171.0
2024-12-13 12:10:00,55.83,55.84,55.8,55.82,44636.0,54.6125,54.6222,54.5831,54.6027,44636.0
2024-12-13 12:15:00,55.82,55.82,55.71,55.73,43398.0,54.6027,54.6027,54.4951,54.5146,43398.0
2024-12-13 12:20:00,55.73,55.79,55.71,55.79,52865.0,54.5146,54.5733,54.4951,54.5733,52865.0
2024-12-13 12:25:00,55.79,55.87,55.77,55.87,41183.0,54.5733,54.6516,54.5538,54.6516,41183.0
2024-12-13 12:30:00,55.86,55.87,55.8,55.82,24952.0,54.6418,54.6516,54.5831,54.6027,24952.0
2024-12-13 12:35:00,55.81,55.82,55.77,55.78,27806.0,54.5929,54.6027,54.5538,54.5635,27806.0
2024-12-13 12:40:00,55.78,55.81,55.75,55.76,14182.0,54.5635,54.5929,54.5342,54.544,14182.0
2024-12-13 12:45:00,55.76,55.76,55.7,55.72,40740.0,54.544,54.544,54.4853,54.5049,40740.0
2024-12-13 12:50:00,55.71,55.72,55.65,55.68,64237.0,54.4951,54.5049,54.4364,54.4657,64237.0
2024-12-13 12:55:00,55.69,55.69,55.63,55.64,30230.0,54.4755,54.4755,54.4168,54.4266,30230.0
2024-12-13 13:00:00,55.66,55.66,55.61,55.62,34674.0,54.4462,54.4462,54.3973,54.407,34674.0
2024-12-13 13:05:00,55.63,55.63,55.56,55.58,46698.0,54.4168,54.4168,54.3483,54.3679,46698.0
2024-12-13 13:10:00,55.57,55.64,55.56,55.61,42246.0,54.3581,54.4266,54.3483,54.3973,42246.0
2024-12-13 13:15:00,55.6,55.62,55.59,55.62,39502.0,54.3875,54.407,54.3777,54.407,39502.0
2024-12-13 13:20:00,55.61,55.62,55.58,55.59,31939.0,54.3973,54.407,54.3679,54.3777,31939.0
2024-12-13 13:25:00,55.59,55.66,55.56,55.62,39177.0,54.3777,54.4462,54.3483,54.407,39177.0
2024-12-13 13:30:00,55.62,55.64,55.58,55.59,36381.0,54.407,54.4266,54.3679,54.3777,36381.0
2024-12-13 13:35:00,55.59,55.59,55.55,55.57,38895.0,54.3777,54.3777,54.3386,54.3581,38895.0
2024-12-13 13:40:00,55.58,55.58,55.51,55.53,49075.0,54.3679,54.3679,54.2994,54.319,49075.0
2024-12-13 13:45:00,55.53,55.57,55.49,55.51,40911.0,54.319,54.3581,54.2799,54.2994,40911.0
2024-12-13 13:50:00,55.52,55.52,55.28,55.32,102246.0,54.3092,54.3092,54.0744,54.1136,102246.0
2024-12-13 13:55:00,55.32,55.34,55.25,55.26,74485.0,54.1136,54.1331,54.0451,54.0549,74485.0
2024-12-13 14:00:00,55.26,55.34,55.22,55.23,73594.0,54.0549,54.1331,54.0158,54.0255,73594.0
2024-12-13 14:05:00,55.23,55.24,55.17,55.19,45596.0,54.0255,54.0353,53.9668,53.9864,45596.0
2024-12-13 14:10:00,55.19,55.21,55.11,55.11,77953.0,53.9864,54.006,53.9082,53.9082,77953.0
2024-12-13 14:15:00,55.11,55.16,55.1,55.1,74554.0,53.9082,53.9571,53.8984,53.8984,74554.0
2024-12-13 14:20:00,55.11,55.23,55.09,55.1,97530.0,53.9082,54.0255,53.8886,53.8984,97530.0
2024-12-13 14:25:00,55.1,55.12,55.04,55.08,90732.0,53.8984,53.9179,53.8397,53.8788,90732.0
2024-12-13 14:30:00,55.08,55.16,55.04,55.16,61919.0,53.8788,53.9571,53.8397,53.9571,61919.0
2024-12-13 14:35:00,55.16,55.22,55.13,55.22,58222.0,53.9571,54.0158,53.9277,54.0158,58222.0
2024-12-13 14:40:00,55.22,55.34,55.22,55.31,79665.0,54.0158,54.1331,54.0158,54.1038,79665.0
2024-12-13 14:45:00,55.31,55.38,55.31,55.34,61100.0,54.1038,54.1723,54.1038,54.1331,61100.0
2024-12-13 14:50:00,55.34,55.37,55.28,55.29,57998.0,54.1331,54.1625,54.0744,54.0842,57998.0
2024-12-13 14:55:00,55.29,55.33,55.28,55.3,43785.0,54.0842,54.1234,54.0744,54.094,43785.0
2024-12-13 15:00:00,55.3,55.38,55.3,55.38,59344.0,54.094,54.1723,54.094,54.1723,59344.0
2024-12-13 15:05:00,55.38,55.43,55.36,55.42,45981.0,54.1723,54.2212,54.1527,54.2114,45981.0
2024-12-13 15:10:00,55.41,55.44,55.37,55.44,70944.0,54.2016,54.231,54.1625,54.231,70944.0
2024-12-13 15:15:00,55.44,55.63,55.44,55.61,68978.0,54.231,54.4168,54.231,54.3973,68978.0
2024-12-13 15:20:00,55.61,55.63,55.54,55.6,57248.0,54.3973,54.4168,54.3288,54.3875,57248.0
2024-12-13 15:25:00,55.6,55.6,55.54,55.55,48828.0,54.3875,54.3875,54.3288,54.3386,48828.0
2024-12-13 15:30:00,55.55,55.65,55.54,55.63,55799.0,54.3386,54.4364,54.3288,54.4168,55799.0
2024-12-13 15:35:00,55.62,55.65,55.58,55.65,71570.0,54.407,54.4364,54.3679,54.4364,71570.0
2024-12-13 15:40:00,55.65,55.65,55.58,55.61,55795.0,54.4364,54.4364,54.3679,54.3973,55795.0
2024-12-13 15:45:00,55.61,55.7,55.59,55.69,90493.0,54.3973,54.4853,54.3777,54.4755,90493.0
2024-12-13 15:50:00,55.68,55.71,55.66,55.69,157882.0,54.4657,54.4951,54.4462,54.4755,157882.0
2024-12-13 15:55:00,55.69,55.9,55.63,55.78,995754.0,54.4755,54.6809,54.4168,54.5635,995754.0
2024-12-16 09:30:00,56.77,56.93,56.33,56.67,602825.0,55.532,55.6885,55.1015,55.4341,602825.0
2024-12-16 09:35:00,56.65,56.97,56.52,56.69,250846.0,55.4146,55.7276,55.2874,55.4537,250846.0
2024-12-16 09:40:00,56.69,56.77,56.56,56.67,137413.0,55.4537,55.532,55.3265,55.4341,137413.0
2024-12-16 09:45:00,56.66,56.7,56.5,56.5,104316.0,55.4244,55.4635,55.2678,55.2678,104316.0
2024-12-16 09:50:00,56.53,56.62,56.4,56.41,181009.0,55.2972,55.3852,55.17,55.1798,181009.0
2024-12-16 09:55:00,56.41,56.52,56.36,56.38,136812.0,55.1798,55.2874,55.1309,55.1505,136812.0
2024-12-16 10:00:00,56.39,56.58,56.32,56.58,122717.0,55.1602,55.3461,55.0918,55.3461,122717.0
2024-12-16 10:05:00,56.58,56.75,56.56,56.58,238768.0,55.3461,55.5124,55.3265,55.3461,238768.0
2024-12-16 10:10:00,56.58,56.68,56.51,56.58,139541.0,55.3461,55.4439,55.2776,55.3461,139541.0
2024-12-16 10:15:00,56.57,56.61,56.52,56.58,93178.0,55.3363,55.3754,55.2874,55.3461,93178.0
2024-12-16 10:20:00,56.58,56.64,56.52,56.54,195136.0,55.3461,55.4048,55.2874,55.307,195136.0
2024-12-16 10:25:00,56.53,56.53,56.24,56.3,144599.0,55.2972,55.2972,55.0135,55.0722,144599.0
2024-12-16 10:30:00,56.3,56.44,56.28,56.43,109029.0,55.0722,55.2091,55.0526,55.1994,109029.0
2024-12-16 10:35:00,56.44,56.44,56.27,56.29,72846.0,55.2091,55.2091,55.0429,55.0624,72846.0
2024-12-16 10:40:00,56.28,56.39,56.26,56.3,82873.0,55.0526,55.1602,55.0331,55.0722,82873.0
2024-12-16 10:45:00,56.29,56.32,56.25,56.3,87544.0,55.0624,55.0918,55.0233,55.0722,87544.0
2024-12-16 10:50:00,56.3,56.34,56.27,56.29,66031.0,55.0722,55.1113,55.0429,55.0624,66031.0
2024-12-16 10:55:00,56.29,56.31,56.2,56.26,67869.0,55.0624,55.082,54.9744,55.0331,67869.0
2024-12-16 11:00:00,56.26,56.28,56.2,56.23,64728.0,55.0331,55.0526,54.9744,55.0037,64728.0
2024-12-16 11:05:00,56.23,56.24,56.17,56.22,79854.0,55.0037,55.0135,54.945,54.9939,79854.0
2024-12-16 11:10:00,56.22,56.41,56.21,56.4,87075.0,54.9939,55.1798,54.9842,55.17,87075.0
2024-12-16 11:15:00,56.41,56.42,56.25,56.29,83432.0,55.1798,55.1896,55.0233,55.0624,83432.0
2024-12-16 11:20:00,56.29,56.33,56.21,56.31,78431.0,55.0624,55.1015,54.9842,55.082,78431.0
2024-12-16 11:25:00,56.3,56.31,56.17,56.24,71099.0,55.0722,55.082,54.945,55.0135,71099.0
2024-12-16 11:30:00,56.24,56.34,56.2,56.34,68865.0,55.0135,55.1113,54.9744,55.1113,68865.0
2024-12-16 11:35:00,56.34,56.38,56.29,56.32,74380.0,55.1113,55.1505,55.0624,55.0918,74380.0
2024-12-16 11:40:00,56.32,56.37,56.26,56.35,79293.0,55.0918,55.1407,55.0331,55.1211,79293.0
2024-12-16 11:45:00,56.35,56.45,56.31,56.45,75811.0,55.1211,55.2189,55.082,55.2189,75811.0
2024-12-16 11:50:00,56.44,56.46,56.35,56.37,74189.0,55.2091,55.2287,55.1211,55.1407,74189.0
2024-12-16 11:55:00,56.38,56.41,56.29,56.3,91357.0,55.1505,55.1798,55.0624,55.0722,91357.0
2024-12-16 12:00:00,56.31,56.34,56.27,56.27,72628.0,55.082,55.1113,55.0429,55.0429,72628.0
2024-12-16 12:05:00,56.28,56.31,56.24,56.3,54866.0,55.0526,55.082,55.0135,55.0722,54866.0
2024-12-16 12:10:00,56.3,56.34,56.27,56.34,56714.0,55.0722,55.1113,55.0429,55.1113,56714.0
2024-12-16 12:15:00,56.34,56.38,56.3,56.3,73823.0,55.1113,55.1505,55.0722,55.0722,73823.0
2024-12-16 12:20:00,56.3,56.31,56.23,56.24,58388.0,55.0722,55.082,55.0037,55.0135,58388.0
2024-12-16 12:25:00,56.23,56.24,56.14,56.18,58046.0,55.0037,55.0135,54.9157,54.9548,58046.0
2024-12-16 12:30:00,56.17,56.2,56.14,56.19,62598.0,54.945,54.9744,54.9157,54.9646,62598.0
2024-12-16 12:35:00,56.2,56.2,56.09,56.11,68329.0,54.9744,54.9744,54.8668,54.8863,68329.0
2024-12-16 12:40:00,56.11,56.12,56.07,56.11,62834.0,54.8863,54.8961,54.8472,54.8863,62834.0
2024-12-16 12:45:00,56.11,56.13,56.05,56.09,91835.0,54.8863,54.9059,54.8277,54.8668,91835.0
2024-12-16 12:50:00,56.09,56.1,55.95,56.01,116543.0,54.8668,54.8766,54.7298,54.7885,116543.0
2024-12-16 12:55:00,56.02,56.04,55.94,55.96,49683.0,54.7983,54.8179,54.7201,54.7396,49683.0
2024-12-16 13:00:00,55.96,56.09,55.91,56.09,79923.0,54.7396,54.8668,54.6907,54.8668,79923.0
2024-12-16 13:05:00,56.09,56.34,56.08,56.34,81731.0,54.8668,55.1113,54.857,55.1113,81731.0
2024-12-16 13:10:00,56.33,56.35,56.21,56.23,73465.0,55.1015,55.1211,54.9842,55.0037,73465.0
2024-12-16 13:15:00,56.23,56.3,56.21,56.28,62262.0,55.0037,55.0722,54.9842,55.0526,62262.0
2024-12-16 13:20:00,56.28,56.34,56.24,56.27,54194.0,55.0526,55.1113,55.0135,55.0429,54194.0
2024-12-16 13:25:00,56.27,56.31,56.26,56.29,50804.0,55.0429,55.082,55.0331,55.0624,50804.0
2024-12-16 13:30:00,56.3,56.31,56.27,56.3,60481.0,55.0722,55.082,55.0429,55.0722,60481.0
2024-12-16 13:35:00,56.3,56.32,56.23,56.26,55445.0,55.0722,55.0918,55.0037,55.0331,55445.0
2024-12-16 13:40:00,56.25,56.27,56.22,56.23,44531.0,55.0233,55.0429,54.9939,55.0037,44531.0
2024-12-16 13:45:00,56.22,56.25,56.18,56.23,61866.0,54.9939,55.0233,54.9548,55.0037,61866.0
2024-12-16 13:50:00,56.23,56.24,56.17,56.18,49029.0,55.0037,55.0135,54.945,54.9548,49029.0
2024-12-16 13:55:00,56.18,56.22,56.14,56.2,77182.0,54.9548,54.9939,54.9157,54.9744,77182.0
2024-12-16 14:00:00,56.19,56.2,56.12,56.15,64769.0,54.9646,54.9744,54.8961,54.9255,64769.0
2024-12-16 14:05:00,56.15,56.24,56.11,56.2,60112.0,54.9255,55.0135,54.8863,54.9744,60112.0
2024-12-16 14:10:00,56.21,56.21,56.16,56.19,58085.0,54.9842,54.9842,54.9353,54.9646,58085.0
2024-12-16 14:15:00,56.19,56.19,56.1,56.11,65248.0,54.9646,54.9646,54.8766,54.8863,65248.0
2024-12-16 14:20:00,56.11,56.15,56.11,56.15,99387.0,54.8863,54.9255,54.8863,54.9255,99387.0
2024-12-16 14:25:00,56.15,56.15,56.11,56.11,76164.0,54.9255,54.9255,54.8863,54.8863,76164.0
2024-12-16 14:30:00,56.12,56.15,56.08,56.1,78634.0,54.8961,54.9255,54.857,54.8766,78634.0
2024-12-16 14:35:00,56.1,56.12,56.05,56.1,66868.0,54.8766,54.8961,54.8277,54.8766,66868.0
2024-12-16 14:40:00,56.09,56.11,56.07,56.11,53923.0,54.8668,54.8863,54.8472,54.8863,53923.0
2024-12-16 14:45:00,56.11,56.11,56.08,56.08,54703.0,54.8863,54.8863,54.857,54.857,54703.0
2024-12-16 14:50:00,56.08,56.1,56.05,56.05,77861.0,54.857,54.8766,54.8277,54.8277,77861.0
2024-12-16 14:55:00,56.06,56.1,56.02,56.04,85618.0,54.8374,54.8766,54.7983,54.8179,85618.0
2024-12-16 15:00:00,56.05,56.09,56.01,56.07,117887.0,54.8277,54.8668,54.7885,54.8472,117887.0
2024-12-16 15:05:00,56.06,56.13,56.02,56.09,93888.0,54.8374,54.9059,54.7983,54.8668,93888.0
2024-12-16 15:10:00,56.1,56.11,56.03,56.06,93704.0,54.8766,54.8863,54.8081,54.8374,93704.0
2024-12-16 15:15:00,56.07,56.07,55.92,55.94,115020.0,54.8472,54.8472,54.7005,54.7201,115020.0
2024-12-16 15:20:00,55.94,55.94,55.83,55.84,160209.0,54.7201,54.7201,54.6125,54.6222,160209.0
2024-12-16 15:25:00,55.84,55.87,55.78,55.78,163291.0,54.6222,54.6516,54.5635,54.5635,163291.0
2024-12-16 15:30:00,55.78,55.85,55.77,55.79,120565.0,54.5635,54.632,54.5538,54.5733,120565.0
2024-12-16 15:35:00,55.8,55.8,55.71,55.73,98135.0,54.5831,54.5831,54.4951,54.5146,98135.0
2024-12-16 15:40:00,55.72,55.76,55.68,55.73,136958.0,54.5049,54.544,54.4657,54.5146,136958.0
2024-12-16 15:45:00,55.73,55.79,55.68,55.78,178864.0,54.5146,54.5733,54.4657,54.5635,178864.0
2024-12-16 15:50:00,55.78,55.87,55.73,55.86,285856.0,54.5635,54.6516,54.5146,54.6418,285856.0
2024-12-16 15:55:00,55.86,55.95,55.81,55.87,812282.0,54.6418,54.7298,54.5929,54.6516,812282.0
2024-12-17 09:30:00,56.09,56.41,56.05,56.29,288327.0,54.8668,55.1798,54.8277,55.0624,288327.0
2024-12-17 09:35:00,56.32,56.57,56.31,56.57,238532.0,55.0918,55.3363,55.082,55.3363,238532.0
2024-12-17 09:40:00,56.57,56.68,56.46,56.53,383264.0,55.3363,55.4439,55.2287,55.2972,383264.0
2024-12-17 09:45:00,56.55,56.68,56.47,56.66,180083.0,55.3168,55.4439,55.2385,55.4244,180083.0
2024-12-17 09:50:00,56.66,56.7,56.56,56.61,122391.0,55.4244,55.4635,55.3265,55.3754,122391.0
2024-12-17 09:55:00,56.64,56.73,56.53,56.68,110860.0,55.4048,55.4928,55.2972,55.4439,110860.0
2024-12-17 10:00:00,56.68,56.89,56.66,56.89,130022.0,55.4439,55.6493,55.4244,55.6493,130022.0
2024-12-17 10:05:00,56.88,56.96,56.81,56.94,150570.0,55.6396,55.7178,55.5711,55.6982,150570.0
2024-12-17 10:10:00,56.93,57.1,56.88,57.04,152456.0,55.6885,55.8548,55.6396,55.7961,152456.0
2024-12-17 10:15:00,57.04,57.18,57.0,57.17,114825.0,55.7961,55.933,55.7569,55.9232,114825.0
2024-12-17 10:20:00,57.16,57.2,57.06,57.12,123884.0,55.9134,55.9526,55.8156,55.8743,123884.0
2024-12-17 10:25:00,57.1,57.27,57.03,57.24,110166.0,55.8548,56.021,55.7863,55.9917,110166.0
2024-12-17 10:30:00,57.24,57.24,57.09,57.18,57525.0,55.9917,55.9917,55.845,55.933,57525.0
2024-12-17 10:35:00,57.17,57.18,57.11,57.14,45241.0,55.9232,55.933,55.8645,55.8939,45241.0
2024-12-17 10:40:00,57.14,57.15,56.98,57.08,97995.0,55.8939,55.9037,55.7374,55.8352,97995.0
2024-12-17 10:45:00,57.08,57.09,56.98,57.07,58468.0,55.8352,55.845,55.7374,55.8254,58468.0
2024-12-17 10:50:00,57.07,57.19,57.06,57.1,103801.0,55.8254,55.9428,55.8156,55.8548,103801.0
2024-12-17 10:55:00,57.09,57.1,57.01,57.03,77318.0,55.845,55.8548,55.7667,55.7863,77318.0
2024-12-17 11:00:00,57.04,57.15,57.03,57.11,82839.0,55.7961,55.9037,55.7863,55.8645,82839.0
2024-12-17 11:05:00,57.11,57.18,57.08,57.18,141642.0,55.8645,55.933,55.8352,55.933,141642.0
2024-12-17 11:10:00,57.18,57.3,57.14,57.14,97193.0,55.933,56.0504,55.8939,55.8939,97193.0
2024-12-17 11:15:00,57.15,57.26,57.08,57.23,114636.0,55.9037,56.0113,55.8352,55.9819,114636.0
2024-12-17 11:20:00,57.23,57.24,57.06,57.06,61475.0,55.9819,55.9917,55.8156,55.8156,61475.0
2024-12-17 11:25:00,57.07,57.13,56.97,57.11,71505.0,55.8254,55.8841,55.7276,55.8645,71505.0
2024-12-17 11:30:00,57.11,57.23,57.11,57.14,78356.0,55.8645,55.9819,55.8645,55.8939,78356.0
2024-12-17 11:35:00,57.14,57.15,57.03,57.09,74574.0,55.8939,55.9037,55.7863,55.845,74574.0
2024-12-17 11:40:00,57.07,57.14,57.01,57.14,65363.0,55.8254,55.8939,55.7667,55.8939,65363.0
2024-12-17 11:45:00,57.13,57.24,57.08,57.23,52887.0,55.8841,55.9917,55.8352,55.9819,52887.0
2024-12-17 11:50:00,57.23,57.3,57.22,57.29,62014.0,55.9819,56.0504,55.9721,56.0406,62014.0
2024-12-17 11:55:00,57.29,57.36,57.23,57.36,79712.0,56.0406,56.1091,55.9819,56.1091,79712.0
2024-12-17 12:00:00,57.36,57.44,57.34,57.38,67022.0,56.1091,56.1873,56.0895,56.1286,67022.0
2024-12-17 12:05:00,57.38,57.4,57.17,57.24,128237.0,56.1286,56.1482,55.9232,55.9917,128237.0
2024-12-17 12:10:00,57.22,57.22,57.07,57.08,47653.0,55.9721,55.9721,55.8254,55.8352,47653.0
2024-12-17 12:15:00,57.07,57.08,56.94,57.0,78748.0,55.8254,55.8352,55.6982,55.7569,78748.0
2024-12-17 12:20:00,57.0,57.06,56.98,57.01,37569.0,55.7569,55.8156,55.7374,55.7667,37569.0
2024-12-17 12:25:00,57.01,57.02,56.87,56.88,52055.0,55.7667,55.7765,55.6298,55.6396,52055.0
2024-12-17 12:30:00,56.88,56.96,56.83,56.9,68619.0,55.6396,55.7178,55.5906,55.6591,68619.0
2024-12-17 12:35:00,56.89,56.95,56.85,56.87,75823.0,55.6493,55.708,55.6102,55.6298,75823.0
2024-12-17 12:40:00,56.88,56.93,56.87,56.9,43954.0,55.6396,55.6885,55.6298,55.6591,43954.0
2024-12-17 12:45:00,56.9,56.96,56.86,56.9,82093.0,55.6591,55.7178,55.62,55.6591,82093.0
2024-12-17 12:50:00,56.9,56.91,56.83,56.84,71353.0,55.6591,55.6689,55.5906,55.6004,71353.0
2024-12-17 12:55:00,56.85,56.89,56.81,56.89,67532.0,55.6102,55.6493,55.5711,55.6493,67532.0
2024-12-17 13:00:00,56.89,56.95,56.85,56.9,53868.0,55.6493,55.708,55.6102,55.6591,53868.0
2024-12-17 13:05:00,56.9,56.92,56.79,56.85,52625.0,55.6591,55.6787,55.5515,55.6102,52625.0
2024-12-17 13:10:00,56.85,56.88,56.8,56.88,39316.0,55.6102,55.6396,55.5613,55.6396,39316.0
2024-12-17 13:15:00,56.87,56.89,56.84,56.84,55053.0,55.6298,55.6493,55.6004,55.6004,55053.0
2024-12-17 13:20:00,56.84,56.96,56.84,56.95,70584.0,55.6004,55.7178,55.6004,55.708,70584.0
2024-12-17 13:25:00,56.94,57.12,56.94,57.12,51058.0,55.6982,55.8743,55.6982,55.8743,51058.0
2024-12-17 13:30:00,57.11,57.14,57.06,57.13,67170.0,55.8645,55.8939,55.8156,55.8841,67170.0
2024-12-17 13:35:00,57.11,57.12,57.04,57.1,48164.0,55.8645,55.8743,55.7961,55.8548,48164.0
2024-12-17 13:40:00,57.1,57.11,57.01,57.04,45289.0,55.8548,55.8645,55.7667,55.7961,45289.0
2024-12-17 13:45:00,57.04,57.15,57.04,57.11,59183.0,55.7961,55.9037,55.7961,55.8645,59183.0
2024-12-17 13:50:00,57.11,57.15,57.08,57.09,51408.0,55.8645,55.9037,55.8352,55.845,51408.0
2024-12-17 13:55:00,57.09,57.2,57.09,57.2,54324.0,55.845,55.9526,55.845,55.9526,54324.0
2024-12-17 14:00:00,57.2,57.26,57.17,57.2,52815.0,55.9526,56.0113,55.9232,55.9526,52815.0
2024-12-17 14:05:00,57.2,57.3,57.2,57.25,77555.0,55.9526,56.0504,55.9526,56.0015,77555.0
2024-12-17 14:10:00,57.25,57.25,57.15,57.17,56233.0,56.0015,56.0015,55.9037,55.9232,56233.0
2024-12-17 14:15:00,57.16,57.17,57.05,57.08,86285.0,55.9134,55.9232,55.8058,55.8352,86285.0
2024-12-17 14:20:00,57.08,57.1,57.02,57.09,74335.0,55.8352,55.8548,55.7765,55.845,74335.0
2024-12-17 14:25:00,57.09,57.1,57.05,57.06,41880.0,55.845,55.8548,55.8058,55.8156,41880.0
2024-12-17 14:30:00,57.07,57.14,57.06,57.09,58803.0,55.8254,55.8939,55.8156,55.845,58803.0
2024-12-17 14:35:00,57.1,57.14,57.09,57.11,51295.0,55.8548,55.8939,55.845,55.8645,51295.0
2024-12-17 14:40:00,57.11,57.18,57.06,57.17,61487.0,55.8645,55.933,55.8156,55.9232,61487.0
2024-12-17 14:45:00,57.17,57.18,57.13,57.14,49124.0,55.9232,55.933,55.8841,55.8939,49124.0
2024-12-17 14:50:00,57.14,57.16,57.06,57.14,80651.0,55.8939,55.9134,55.8156,55.8939,80651.0
2024-12-17 14:55:00,57.13,57.17,57.11,57.14,45933.0,55.8841,55.9232,55.8645,55.8939,45933.0
2024-12-17 15:00:00,57.14,57.18,57.06,57.18,54565.0,55.8939,55.933,55.8156,55.933,54565.0
2024-12-17 15:05:00,57.18,57.18,57.08,57.15,71731.0,55.933,55.933,55.8352,55.9037,71731.0
2024-12-17 15:10:00,57.15,57.15,57.03,57.13,77743.0,55.9037,55.9037,55.7863,55.8841,77743.0
2024-12-17 15:15:00,57.13,57.29,57.11,57.29,146815.0,55.8841,56.0406,55.8645,56.0406,146815.0
2024-12-17 15:20:00,57.28,57.39,57.27,57.36,199751.0,56.0308,56.1384,56.021,56.1091,199751.0
2024-12-17 15:25:00,57.36,57.46,57.35,57.46,172408.0,56.1091,56.2069,56.0993,56.2069,172408.0
2024-12-17 15:30:00,57.46,57.46,57.32,57.35,143556.0,56.2069,56.2069,56.07,56.0993,143556.0
2024-12-17 15:35:00,57.35,57.44,57.33,57.37,166565.0,56.0993,56.1873,56.0797,56.1189,166565.0
2024-12-17 15:40:00,57.37,57.43,57.36,57.42,189088.0,56.1189,56.1776,56.1091,56.1678,189088.0
2024-12-17 15:45:00,57.42,57.57,57.41,57.5,234786.0,56.1678,56.3145,56.158,56.246,234786.0
2024-12-17 15:50:00,57.5,57.65,57.47,57.62,381515.0,56.246,56.3928,56.2167,56.3634,381515.0
2024-12-17 15:55:00,57.61,57.77,57.6,57.65,884176.0,56.3536,56.5101,56.3439,56.3928,884176.0
2024-12-18 09:30:00,57.35,58.06,57.26,58.02,271808.0,56.0993,56.7938,56.0113,56.7547,271808.0
2024-12-18 09:35:00,58.03,58.33,57.98,58.19,148647.0,56.7645,57.0579,56.7156,56.921,148647.0
2024-12-18 09:40:00,58.16,58.19,57.88,57.91,164777.0,56.8916,56.921,56.6177,56.6471,164777.0
2024-12-18 09:45:00,57.91,58.25,57.88,58.25,131037.0,56.6471,56.9797,56.6177,56.9797,131037.0
2024-12-18 09:50:00,58.26,58.37,58.24,58.33,91841.0,56.9895,57.0971,56.9699,57.0579,91841.0
2024-12-18 09:55:00,58.33,58.33,58.14,58.3,100995.0,57.0579,57.0579,56.8721,57.0286,100995.0
2024-12-18 10:00:00,58.3,58.3,58.13,58.27,111159.0,57.0286,57.0286,56.8623,56.9992,111159.0
2024-12-18 10:05:00,58.27,58.28,58.15,58.23,125033.0,56.9992,57.009,56.8819,56.9601,125033.0
2024-12-18 10:10:00,58.23,58.35,58.23,58.3,91282.0,56.9601,57.0775,56.9601,57.0286,91282.0
2024-12-18 10:15:00,58.31,58.34,58.22,58.3,139301.0,57.0384,57.0677,56.9503,57.0286,139301.0
2024-12-18 10:20:00,58.3,58.33,58.25,58.26,87819.0,57.0286,57.0579,56.9797,56.9895,87819.0
2024-12-18 10:25:00,58.27,58.41,58.25,58.31,104907.0,56.9992,57.1362,56.9797,57.0384,104907.0
2024-12-18 10:30:00,58.32,58.4,58.3,58.36,120306.0,57.0482,57.1264,57.0286,57.0873,120306.0
2024-12-18 10:35:00,58.36,58.37,58.31,58.33,91074.0,57.0873,57.0971,57.0384,57.0579,91074.0
2024-12-18 10:40:00,58.33,58.46,58.3,58.46,87605.0,57.0579,57.1851,57.0286,57.1851,87605.0
2024-12-18 10:45:00,58.46,58.49,58.32,58.45,150877.0,57.1851,57.2144,57.0482,57.1753,150877.0
2024-12-18 10:50:00,58.45,58.55,58.4,58.44,99297.0,57.1753,57.2731,57.1264,57.1655,99297.0
2024-12-18 10:55:00,58.44,58.45,58.31,58.33,84922.0,57.1655,57.1753,57.0384,57.0579,84922.0
2024-12-18 11:00:00,58.32,58.43,58.26,58.28,97030.0,57.0482,57.1558,56.9895,57.009,97030.0
2024-12-18 11:05:00,58.28,58.3,58.1,58.12,106346.0,57.009,57.0286,56.8329,56.8525,106346.0
2024-12-18 11:10:00,58.12,58.17,58.02,58.04,82278.0,56.8525,56.9014,56.7547,56.7743,82278.0
2024-12-18 11:15:00,58.04,58.06,57.94,58.01,91044.0,56.7743,56.7938,56.6764,56.7449,91044.0
2024-12-18 11:20:00,58.02,58.08,58.0,58.05,65306.0,56.7547,56.8134,56.7351,56.784,65306.0
2024-12-18 11:25:00,58.06,58.08,58.01,58.04,59552.0,56.7938,56.8134,56.7449,56.7743,59552.0
2024-12-18 11:30:00,58.04,58.11,57.99,58.03,66781.0,56.7743,56.8427,56.7253,56.7645,66781.0
2024-12-18 11:35:00,58.03,58.06,57.91,57.91,72109.0,56.7645,56.7938,56.6471,56.6471,72109.0
2024-12-18 11:40:00,57.92,57.96,57.86,57.87,101080.0,56.6569,56.696,56.5982,56.608,101080.0
2024-12-18 11:45:00,57.87,57.89,57.81,57.88,106213.0,56.608,56.6275,56.5493,56.6177,106213.0
2024-12-18 11:50:00,57.87,57.89,57.8,57.82,126626.0,56.608,56.6275,56.5395,56.5591,126626.0
2024-12-18 11:55:00,57.82,57.82,57.56,57.58,75805.0,56.5591,56.5591,56.3047,56.3243,75805.0
2024-12-18 12:00:00,57.59,57.68,57.52,57.66,71718.0,56.3341,56.4221,56.2656,56.4025,71718.0
2024-12-18 12:05:00,57.66,57.76,57.65,57.68,92295.0,56.4025,56.5004,56.3928,56.4221,92295.0
2024-12-18 12:10:00,57.68,57.72,57.66,57.68,91865.0,56.4221,56.4612,56.4025,56.4221,91865.0
2024-12-18 12:15:00,57.68,57.82,57.67,57.79,50242.0,56.4221,56.5591,56.4123,56.5297,50242.0
2024-12-18 12:20:00,57.79,57.8,57.74,57.75,53383.0,56.5297,56.5395,56.4808,56.4906,53383.0
2024-12-18 12:25:00,57.75,57.75,57.42,57.48,230972.0,56.4906,56.4906,56.1678,56.2265,230972.0
2024-12-18 12:30:00,57.47,57.56,57.47,57.52,57072.0,56.2167,56.3047,56.2167,56.2656,57072.0
2024-12-18 12:35:00,57.52,57.6,57.49,57.49,64242.0,56.2656,56.3439,56.2363,56.2363,64242.0
2024-12-18 12:40:00,57.5,57.55,57.44,57.46,50273.0,56.246,56.2949,56.1873,56.2069,50273.0
2024-12-18 12:45:00,57.45,57.6,57.43,57.6,52301.0,56.1971,56.3439,56.1776,56.3439,52301.0
2024-12-18 12:50:00,57.6,57.6,57.53,57.55,42167.0,56.3439,56.3439,56.2754,56.2949,42167.0
2024-12-18 12:55:00,57.54,57.56,57.44,57.48,50572.0,56.2852,56.3047,56.1873,56.2265,50572.0
2024-12-18 13:00:00,57.48,57.49,57.41,57.42,44522.0,56.2265,56.2363,56.158,56.1678,44522.0
2024-12-18 13:05:00,57.42,57.43,57.31,57.37,53587.0,56.1678,56.1776,56.0602,56.1189,53587.0
2024-12-18 13:10:00,57.37,57.39,57.26,57.39,68445.0,56.1189,56.1384,56.0113,56.1384,68445.0
2024-12-18 13:15:00,57.39,57.45,57.38,57.44,41187.0,56.1384,56.1971,56.1286,56.1873,41187.0
2024-12-18 13:20:00,57.44,57.44,57.38,57.39,48262.0,56.1873,56.1873,56.1286,56.1384,48262.0
2024-12-18 13:25:00,57.39,57.45,57.3,57.3,57797.0,56.1384,56.1971,56.0504,56.0504,57797.0
2024-12-18 13:30:00,57.3,57.34,57.27,57.29,67636.0,56.0504,56.0895,56.021,56.0406,67636.0
2024-12-18 13:35:00,57.29,57.31,57.24,57.3,51601.0,56.0406,56.0602,55.9917,56.0504,51601.0
2024-12-18 13:40:00,57.29,57.3,57.21,57.29,48752.0,56.0406,56.0504,55.9624,56.0406,48752.0
2024-12-18 13:45:00,57.3,57.38,57.3,57.36,56882.0,56.0504,56.1286,56.0504,56.1091,56882.0
2024-12-18 13:50:00,57.36,57.41,57.33,57.38,48045.0,56.1091,56.158,56.0797,56.1286,48045.0
2024-12-18 13:55:00,57.38,57.42,57.37,57.41,42282.0,56.1286,56.1678,56.1189,56.158,42282.0
2024-12-18 14:00:00,57.41,57.41,57.3,57.31,87953.0,56.158,56.158,56.0504,56.0602,87953.0
2024-12-18 14:05:00,57.31,57.33,57.15,57.19,59155.0,56.0602,56.0797,55.9037,55.9428,59155.0
2024-12-18 14:10:00,57.19,57.19,57.08,57.15,58903.0,55.9428,55.9428,55.8352,55.9037,58903.0
2024-12-18 14:15:00,57.15,57.17,57.08,57.17,61887.0,55.9037,55.9232,55.8352,55.9232,61887.0
2024-12-18 14:20:00,57.17,57.22,57.11,57.17,61896.0,55.9232,55.9721,55.8645,55.9232,61896.0
2024-12-18 14:25:00,57.17,57.18,57.11,57.11,66729.0,55.9232,55.933,55.8645,55.8645,66729.0
2024-12-18 14:30:00,57.12,57.25,57.04,57.18,113242.0,55.8743,56.0015,55.7961,55.933,113242.0
2024-12-18 14:35:00,57.18,57.25,57.1,57.23,98154.0,55.933,56.0015,55.8548,55.9819,98154.0
2024-12-18 14:40:00,57.22,57.25,57.09,57.17,92640.0,55.9721,56.0015,55.845,55.9232,92640.0
2024-12-18 14:45:00,57.17,57.2,57.08,57.11,123641.0,55.9232,55.9526,55.8352,55.8645,123641.0
2024-12-18 14:50:00,57.11,57.11,56.88,56.94,108399.0,55.8645,55.8645,55.6396,55.6982,108399.0
2024-12-18 14:55:00,56.92,56.95,56.86,56.93,86662.0,55.6787,55.708,55.62,55.6885,86662.0
2024-12-18 15:00:00,56.93,57.17,56.89,57.12,122477.0,55.6885,55.9232,55.6493,55.8743,122477.0
2024-12-18 15:05:00,57.12,57.28,57.12,57.25,104602.0,55.8743,56.0308,55.8743,56.0015,104602.0
2024-12-18 15:10:00,57.24,57.28,57.18,57.25,99101.0,55.9917,56.0308,55.933,56.0015,99101.0
2024-12-18 15:15:00,57.25,57.27,57.16,57.23,92276.0,56.0015,56.021,55.9134,55.9819,92276.0
2024-12-18 15:20:00,57.23,57.33,57.2,57.26,103676.0,55.9819,56.0797,55.9526,56.0113,103676.0
2024-12-18 15:25:00,57.25,57.27,57.19,57.23,106701.0,56.0015,56.021,55.9428,55.9819,106701.0
2024-12-18 15:30:00,57.22,57.34,57.19,57.32,183931.0,55.9721,56.0895,55.9428,56.07,183931.0
2024-12-18 15:35:00,57.33,57.37,57.22,57.22,201111.0,56.0797,56.1189,55.9721,55.9721,201111.0
2024-12-18 15:40:00,57.22,57.25,57.0,57.02,193908.0,55.9721,56.0015,55.7569,55.7765,193908.0
2024-12-18 15:45:00,57.02,57.17,56.92,57.09,210126.0,55.7765,55.9232,55.6787,55.845,210126.0
2024-12-18 15:50:00,57.06,57.3,57.06,57.1,426080.0,55.8156,56.0504,55.8156,55.8548,426080.0
2024-12-18 15:55:00,57.1,57.12,56.77,56.83,1052547.0,55.8548,55.8743,55.532,55.5906,1052547.0
2024-12-19 09:30:00,56.85,57.08,56.69,57.04,216993.0,55.6102,55.8352,55.4537,55.7961,216993.0
2024-12-19 09:35:00,57.05,57.08,56.79,57.0,63333.0,55.8058,55.8352,55.5515,55.7569,63333.0
2024-12-19 09:40:00,57.0,57.19,56.93,56.94,56225.0,55.7569,55.9428,55.6885,55.6982,56225.0
2024-12-19 09:45:00,56.93,56.94,56.66,56.7,68358.0,55.6885,55.6982,55.4244,55.4635,68358.0
2024-12-19 09:50:00,56.69,56.73,56.5,56.55,90588.0,55.4537,55.4928,55.2678,55.3168,90588.0
2024-12-19 09:55:00,56.52,56.59,56.36,56.58,89908.0,55.2874,55.3559,55.1309,55.3461,89908.0
2024-12-19 10:00:00,56.6,56.77,56.54,56.63,115630.0,55.3657,55.532,55.307,55.395,115630.0
2024-12-19 10:05:00,56.62,56.85,56.56,56.79,99093.0,55.3852,55.6102,55.3265,55.5515,99093.0
2024-12-19 10:10:00,56.79,56.82,56.71,56.74,99201.0,55.5515,55.5809,55.4733,55.5026,99201.0
2024-12-19 10:15:00,56.75,56.84,56.67,56.69,60992.0,55.5124,55.6004,55.4341,55.4537,60992.0
2024-12-19 10:20:00,56.69,56.76,56.56,56.57,63419.0,55.4537,55.5222,55.3265,55.3363,63419.0
2024-12-19 10:25:00,56.57,56.79,56.52,56.79,70373.0,55.3363,55.5515,55.2874,55.5515,70373.0
2024-12-19 10:30:00,56.79,56.93,56.61,56.64,152767.0,55.5515,55.6885,55.3754,55.4048,152767.0
2024-12-19 10:35:00,56.64,56.84,56.58,56.81,107453.0,55.4048,55.6004,55.3461,55.5711,107453.0
2024-12-19 10:40:00,56.8,56.8,56.63,56.63,61005.0,55.5613,55.5613,55.395,55.395,61005.0
2024-12-19 10:45:00,56.62,56.64,56.53,56.64,60722.0,55.3852,55.4048,55.2972,55.4048,60722.0
2024-12-19 10:50:00,56.63,56.81,56.63,56.73,61944.0,55.395,55.5711,55.395,55.4928,61944.0
2024-12-19 10:55:00,56.73,56.76,56.65,56.65,54545.0,55.4928,55.5222,55.4146,55.4146,54545.0
2024-12-19 11:00:00,56.65,56.65,56.46,56.53,48817.0,55.4146,55.4146,55.2287,55.2972,48817.0
2024-12-19 11:05:00,56.5,56.54,56.45,56.46,50291.0,55.2678,55.307,55.2189,55.2287,50291.0
2024-12-19 11:10:00,56.47,56.56,56.46,56.5,44319.0,55.2385,55.3265,55.2287,55.2678,44319.0
2024-12-19 11:15:00,56.5,56.57,56.49,56.54,33590.0,55.2678,55.3363,55.2581,55.307,33590.0
2024-12-19 11:20:00,56.55,56.62,56.51,56.58,62996.0,55.3168,55.3852,55.2776,55.3461,62996.0
2024-12-19 11:25:00,56.59,56.65,56.51,56.6,79696.0,55.3559,55.4146,55.2776,55.3657,79696.0
2024-12-19 11:30:00,56.6,56.6,56.47,56.48,61709.0,55.3657,55.3657,55.2385,55.2483,61709.0
2024-12-19 11:35:00,56.48,56.53,56.45,56.46,42386.0,55.2483,55.2972,55.2189,55.2287,42386.0
2024-12-19 11:40:00,56.46,56.47,56.38,56.4,51289.0,55.2287,55.2385,55.1505,55.17,51289.0
2024-12-19 11:45:00,56.4,56.45,56.38,56.41,40262.0,55.17,55.2189,55.1505,55.1798,40262.0
2024-12-19 11:50:00,56.41,56.41,56.25,56.26,77118.0,55.1798,55.1798,55.0233,55.0331,77118.0
2024-12-19 11:55:00,56.26,56.27,56.16,56.22,83936.0,55.0331,55.0429,54.9353,54.9939,83936.0
2024-12-19 12:00:00,56.22,56.24,56.15,56.18,43837.0,54.9939,55.0135,54.9255,54.9548,43837.0
2024-12-19 12:05:00,56.18,56.24,56.11,56.16,56963.0,54.9548,55.0135,54.8863,54.9353,56963.0
2024-12-19 12:10:00,56.17,56.28,56.11,56.28,74550.0,54.945,55.0526,54.8863,55.0526,74550.0
2024-12-19 12:15:00,56.28,56.29,56.17,56.2,74816.0,55.0526,55.0624,54.945,54.9744,74816.0
2024-12-19 12:20:00,56.2,56.2,56.11,56.14,66219.0,54.9744,54.9744,54.8863,54.9157,66219.0
2024-12-19 12:25:00,56.14,56.23,56.11,56.19,69592.0,54.9157,55.0037,54.8863,54.9646,69592.0
2024-12-19 12:30:00,56.2,56.29,56.18,56.25,49428.0,54.9744,55.0624,54.9548,55.0233,49428.0
2024-12-19 12:35:00,56.25,56.32,56.24,56.31,46010.0,55.0233,55.0918,55.0135,55.082,46010.0
2024-12-19 12:40:00,56.32,56.44,56.29,56.43,60125.0,55.0918,55.2091,55.0624,55.1994,60125.0
2024-12-19 12:45:00,56.44,56.49,56.43,56.43,72960.0,55.2091,55.2581,55.1994,55.1994,72960.0
2024-12-19 12:50:00,56.44,56.59,56.43,56.56,100538.0,55.2091,55.3559,55.1994,55.3265,100538.0
2024-12-19 12:55:00,56.55,56.56,56.38,56.41,119266.0,55.3168,55.3265,55.1505,55.1798,119266.0
2024-12-19 13:00:00,56.41,56.42,56.38,56.42,54846.0,55.1798,55.1896,55.1505,55.1896,54846.0
2024-12-19 13:05:00,56.42,56.49,56.41,56.45,152476.0,55.1896,55.2581,55.1798,55.2189,152476.0
2024-12-19 13:10:00,56.45,56.57,56.42,56.55,117715.0,55.2189,55.3363,55.1896,55.3168,117715.0
2024-12-19 13:15:00,56.55,56.57,56.5,56.54,44487.0,55.3168,55.3363,55.2678,55.307,44487.0
2024-12-19 13:20:00,56.54,56.64,56.53,56.59,53136.0,55.307,55.4048,55.2972,55.3559,53136.0
2024-12-19 13:25:00,56.59,56.68,56.57,56.68,37882.0,55.3559,55.4439,55.3363,55.4439,37882.0
2024-12-19 13:30:00,56.68,56.72,56.66,56.71,56314.0,55.4439,55.483,55.4244,55.4733,56314.0
2024-12-19 13:35:00,56.71,56.71,56.63,56.63,55314.0,55.4733,55.4733,55.395,55.395,55314.0
2024-12-19 13:40:00,56.63,56.63,56.56,56.56,43176.0,55.395,55.395,55.3265,55.3265,43176.0
2024-12-19 13:45:00,56.57,56.61,56.53,56.57,52122.0,55.3363,55.3754,55.2972,55.3363,52122.0
2024-12-19 13:50:00,56.57,56.58,56.52,56.55,58051.0,55.3363,55.3461,55.2874,55.3168,58051.0
2024-12-19 13:55:00,56.55,56.7,56.55,56.68,78393.0,55.3168,55.4635,55.3168,55.4439,78393.0
2024-12-19 14:00:00,56.67,56.73,56.63,56.66,56302.0,55.4341,55.4928,55.395,55.4244,56302.0
2024-12-19 14:05:00,56.67,56.67,56.53,56.55,58506.0,55.4341,55.4341,55.2972,55.3168,58506.0
2024-12-19 14:10:00,56.55,56.57,56.51,56.52,62519.0,55.3168,55.3363,55.2776,55.2874,62519.0
2024-12-19 14:15:00,56.52,56.55,56.48,56.54,88130.0,55.2874,55.3168,55.2483,55.307,88130.0
2024-12-19 14:20:00,56.54,56.6,56.46,56.59,62529.0,55.307,55.3657,55.2287,55.3559,62529.0
2024-12-19 14:25:00,56.59,56.62,56.56,56.62,42588.0,55.3559,55.3852,55.3265,55.3852,42588.0
2024-12-19 14:30:00,56.62,56.64,56.58,56.59,39615.0,55.3852,55.4048,55.3461,55.3559,39615.0
2024-12-19 14:35:00,56.59,56.63,56.56,56.57,36530.0,55.3559,55.395,55.3265,55.3363,36530.0
2024-12-19 14:40:00,56.57,56.6,56.55,56.56,42899.0,55.3363,55.3657,55.3168,55.3265,42899.0
2024-12-19 14:45:00,56.57,56.58,56.53,56.54,42948.0,55.3363,55.3461,55.2972,55.307,42948.0
2024-12-19 14:50:00,56.54,56.59,56.52,56.52,59123.0,55.307,55.3559,55.2874,55.2874,59123.0
2024-12-19 14:55:00,56.52,56.53,56.44,56.44,41836.0,55.2874,55.2972,55.2091,55.2091,41836.0
2024-12-19 15:00:00,56.44,56.63,56.43,56.62,64685.0,55.2091,55.395,55.1994,55.3852,64685.0
2024-12-19 15:05:00,56.62,56.63,56.56,56.57,40233.0,55.3852,55.395,55.3265,55.3363,40233.0
2024-12-19 15:10:00,56.57,56.62,56.54,56.61,39433.0,55.3363,55.3852,55.307,55.3754,39433.0
2024-12-19 15:15:00,56.61,56.64,56.49,56.5,91993.0,55.3754,55.4048,55.2581,55.2678,91993.0
2024-12-19 15:20:00,56.51,56.51,56.32,56.36,105224.0,55.2776,55.2776,55.0918,55.1309,105224.0
2024-12-19 15:25:00,56.37,56.38,56.3,56.32,91233.0,55.1407,55.1505,55.0722,55.0918,91233.0
2024-12-19 15:30:00,56.33,56.47,56.31,56.45,154158.0,55.1015,55.2385,55.082,55.2189,154158.0
2024-12-19 15:35:00,56.44,56.46,56.35,56.44,282708.0,55.2091,55.2287,55.1211,55.2091,282708.0
2024-12-19 15:40:00,56.44,56.48,56.4,56.44,105890.0,55.2091,55.2483,55.17,55.2091,105890.0
2024-12-19 15:45:00,56.44,56.52,56.43,56.49,152043.0,55.2091,55.2874,55.1994,55.2581,152043.0
2024-12-19 15:50:00,56.48,56.49,56.31,56.35,253689.0,55.2483,55.2581,55.082,55.1211,253689.0
2024-12-19 15:55:00,56.35,56.36,56.2,56.29,794120.0,55.1211,55.1309,54.9744,55.0624,794120.0
2024-12-20 09:30:00,56.22,56.65,56.12,56.48,1164761.0,54.9939,55.4146,54.8961,55.2483,1164761.0
2024-12-20 09:35:00,56.48,56.5,56.17,56.28,74858.0,55.2483,55.2678,54.945,55.0526,74858.0
2024-12-20 09:40:00,56.24,56.32,56.1,56.14,48390.0,55.0135,55.0918,54.8766,54.9157,48390.0
2024-12-20 09:45:00,56.16,56.25,56.08,56.25,59004.0,54.9353,55.0233,54.857,55.0233,59004.0
2024-12-20 09:50:00,56.26,56.39,56.23,56.33,71868.0,55.0331,55.1602,55.0037,55.1015,71868.0
2024-12-20 09:55:00,56.34,56.37,56.21,56.23,41385.0,55.1113,55.1407,54.9842,55.0037,41385.0
2024-12-20 10:00:00,56.24,56.32,56.22,56.23,51119.0,55.0135,55.0918,54.9939,55.0037,51119.0
2024-12-20 10:05:00,56.24,56.26,56.1,56.16,43866.0,55.0135,55.0331,54.8766,54.9353,43866.0
2024-12-20 10:10:00,56.15,56.42,56.1,56.42,50263.0,54.9255,55.1896,54.8766,55.1896,50263.0
2024-12-20 10:15:00,56.46,56.49,56.4,56.48,34908.0,55.2287,55.2581,55.17,55.2483,34908.0
2024-12-20 10:20:00,56.48,56.5,56.39,56.4,31902.0,55.2483,55.2678,55.1602,55.17,31902.0
2024-12-20 10:25:00,56.39,56.51,56.35,56.5,44992.0,55.1602,55.2776,55.1211,55.2678,44992.0
2024-12-20 10:30:00,56.5,56.57,56.4,56.42,413361.0,55.2678,55.3363,55.17,55.1896,413361.0
2024-12-20 10:35:00,56.41,56.41,56.29,56.35,47217.0,55.1798,55.1798,55.0624,55.1211,47217.0
2024-12-20 10:40:00,56.35,56.5,56.33,56.41,50422.0,55.1211,55.2678,55.1015,55.1798,50422.0
2024-12-20 10:45:00,56.4,56.43,56.3,56.37,82573.0,55.17,55.1994,55.0722,55.1407,82573.0
2024-12-20 10:50:00,56.36,56.46,56.34,56.43,57768.0,55.1309,55.2287,55.1113,55.1994,57768.0
2024-12-20 10:55:00,56.44,56.44,56.33,56.34,42600.0,55.2091,55.2091,55.1015,55.1113,42600.0
2024-12-20 11:00:00,56.33,56.41,56.3,56.39,58618.0,55.1015,55.1798,55.0722,55.1602,58618.0
2024-12-20 11:05:00,56.39,56.42,56.32,56.33,94935.0,55.1602,55.1896,55.0918,55.1015,94935.0
2024-12-20 11:10:00,56.34,56.39,56.32,56.38,193011.0,55.1113,55.1602,55.0918,55.1505,193011.0
2024-12-20 11:15:00,56.38,56.48,56.33,56.43,331171.0,55.1505,55.2483,55.1015,55.1994,331171.0
2024-12-20 11:20:00,56.42,56.45,56.39,56.41,106190.0,55.1896,55.2189,55.1602,55.1798,106190.0
2024-12-20 11:25:00,56.41,56.44,56.35,56.41,109799.0,55.1798,55.2091,55.1211,55.1798,109799.0
2024-12-20 11:30:00,56.41,56.59,56.38,56.42,505089.0,55.1798,55.3559,55.1505,55.1896,505089.0
2024-12-20 11:35:00,56.42,56.54,56.31,56.42,205954.0,55.1896,55.307,55.082,55.1896,205954.0
2024-12-20 11:40:00,56.44,56.58,56.35,56.55,505518.0,55.2091,55.3461,55.1211,55.3168,505518.0
2024-12-20 11:45:00,56.55,56.63,56.5,56.58,70591.0,55.3168,55.395,55.2678,55.3461,70591.0
2024-12-20 11:50:00,56.58,56.69,56.54,56.67,102167.0,55.3461,55.4537,55.307,55.4341,102167.0
2024-12-20 11:55:00,56.66,56.84,56.65,56.8,68530.0,55.4244,55.6004,55.4146,55.5613,68530.0
2024-12-20 12:00:00,56.8,56.91,56.76,56.89,62219.0,55.5613,55.6689,55.5222,55.6493,62219.0
2024-12-20 12:05:00,56.89,56.91,56.8,56.86,49143.0,55.6493,55.6689,55.5613,55.62,49143.0
2024-12-20 12:10:00,56.86,56.88,56.8,56.88,59642.0,55.62,55.6396,55.5613,55.6396,59642.0
2024-12-20 12:15:00,56.88,56.88,56.79,56.8,46314.0,55.6396,55.6396,55.5515,55.5613,46314.0
2024-12-20 12:20:00,56.8,56.9,56.79,56.89,73475.0,55.5613,55.6591,55.5515,55.6493,73475.0
2024-12-20 12:25:00,56.89,56.89,56.77,56.81,97164.0,55.6493,55.6493,55.532,55.5711,97164.0
2024-12-20 12:30:00,56.8,56.81,56.65,56.68,58998.0,55.5613,55.5711,55.4146,55.4439,58998.0
2024-12-20 12:35:00,56.68,56.75,56.66,56.71,70711.0,55.4439,55.5124,55.4244,55.4733,70711.0
2024-12-20 12:40:00,56.71,56.71,56.56,56.58,87362.0,55.4733,55.4733,55.3265,55.3461,87362.0
2024-12-20 12:45:00,56.58,56.78,56.57,56.78,101631.0,55.3461,55.5417,55.3363,55.5417,101631.0
2024-12-20 12:50:00,56.79,57.03,56.78,57.02,76955.0,55.5515,55.7863,55.5417,55.7765,76955.0
2024-12-20 12:55:00,57.01,57.05,56.87,56.88,50366.0,55.7667,55.8058,55.6298,55.6396,50366.0
2024-12-20 13:00:00,56.88,56.89,56.81,56.86,71444.0,55.6396,55.6493,55.5711,55.62,71444.0
2024-12-20 13:05:00,56.87,56.9,56.8,56.8,48798.0,55.6298,55.6591,55.5613,55.5613,48798.0
2024-12-20 13:10:00,56.8,56.86,56.8,56.85,69726.0,55.5613,55.62,55.5613,55.6102,69726.0
2024-12-20 13:15:00,56.85,56.86,56.75,56.84,62597.0,55.6102,55.62,55.5124,55.6004,62597.0
2024-12-20 13:20:00,56.84,56.86,56.77,56.78,53915.0,55.6004,55.62,55.532,55.5417,53915.0
2024-12-20 13:25:00,56.78,56.82,56.74,56.82,61879.0,55.5417,55.5809,55.5026,55.5809,61879.0
2024-12-20 13:30:00,56.82,56.82,56.74,56.75,67528.0,55.5809,55.5809,55.5026,55.5124,67528.0
2024-12-20 13:35:00,56.75,56.76,56.69,56.71,93502.0,55.5124,55.5222,55.4537,55.4733,93502.0
2024-12-20 13:40:00,56.71,56.78,56.7,56.71,72445.0,55.4733,55.5417,55.4635,55.4733,72445.0
2024-12-20 13:45:00,56.71,56.71,56.66,56.67,59884.0,55.4733,55.4733,55.4244,55.4341,59884.0
2024-12-20 13:50:00,56.67,56.67,56.6,56.66,73929.0,55.4341,55.4341,55.3657,55.4244,73929.0
2024-12-20 13:55:00,56.66,56.68,56.59,56.6,52898.0,55.4244,55.4439,55.3559,55.3657,52898.0
2024-12-20 14:00:00,56.59,56.61,56.55,56.58,73581.0,55.3559,55.3754,55.3168,55.3461,73581.0
2024-12-20 14:05:00,56.58,56.64,56.55,56.62,79540.0,55.3461,55.4048,55.3168,55.3852,79540.0
2024-12-20 14:10:00,56.62,56.64,56.58,56.59,65216.0,55.3852,55.4048,55.3461,55.3559,65216.0
2024-12-20 14:15:00,56.59,56.6,56.5,56.53,78128.0,55.3559,55.3657,55.2678,55.2972,78128.0
2024-12-20 14:20:00,56.53,56.55,56.48,56.5,98887.0,55.2972,55.3168,55.2483,55.2678,98887.0
2024-12-20 14:25:00,56.5,56.63,56.49,56.61,101302.0,55.2678,55.395,55.2581,55.3754,101302.0
2024-12-20 14:30:00,56.61,56.74,56.57,56.73,111182.0,55.3754,55.5026,55.3363,55.4928,111182.0
2024-12-20 14:35:00,56.73,56.87,56.65,56.72,103614.0,55.4928,55.6298,55.4146,55.483,103614.0
2024-12-20 14:40:00,56.72,56.74,56.62,56.65,100527.0,55.483,55.5026,55.3852,55.4146,100527.0
2024-12-20 14:45:00,56.64,56.69,56.63,56.67,67613.0,55.4048,55.4537,55.395,55.4341,67613.0
2024-12-20 14:50:00,56.67,56.72,56.66,56.71,83285.0,55.4341,55.483,55.4244,55.4733,83285.0
2024-12-20 14:55:00,56.7,56.75,56.61,56.69,138251.0,55.4635,55.5124,55.3754,55.4537,138251.0
2024-12-20 15:00:00,56.69,56.82,56.69,56.72,147745.0,55.4537,55.5809,55.4537,55.483,147745.0
2024-12-20 15:05:00,56.72,56.8,56.71,56.77,98052.0,55.483,55.5613,55.4733,55.532,98052.0
2024-12-20 15:10:00,56.77,56.77,56.69,56.73,106104.0,55.532,55.532,55.4537,55.4928,106104.0
2024-12-20 15:15:00,56.73,56.86,56.72,56.76,111657.0,55.4928,55.62,55.483,55.5222,111657.0
2024-12-20 15:20:00,56.76,56.76,56.63,56.64,131631.0,55.5222,55.5222,55.395,55.4048,131631.0
2024-12-20 15:25:00,56.64,56.67,56.61,56.65,117161.0,55.4048,55.4341,55.3754,55.4146,117161.0
2024-12-20 15:30:00,56.64,56.74,56.62,56.64,140554.0,55.4048,55.5026,55.3852,55.4048,140554.0
2024-12-20 15:35:00,56.63,56.79,56.58,56.78,192320.0,55.395,55.5515,55.3461,55.5417,192320.0
2024-12-20 15:40:00,56.78,56.82,56.74,56.77,168796.0,55.5417,55.5809,55.5026,55.532,168796.0
2024-12-20 15:45:00,56.77,56.98,56.76,56.85,201404.0,55.532,55.7374,55.5222,55.6102,201404.0
2024-12-20 15:50:00,56.85,57.06,56.75,57.04,299877.0,55.6102,55.8156,55.5124,55.7961,299877.0
2024-12-20 15:55:00,57.03,57.33,56.98,57.28,1264805.0,55.7863,56.0797,55.7374,56.0308,1264805.0
2024-12-23 09:30:00,57.25,57.39,57.12,57.27,193111.0,56.0015,56.1384,55.8743,56.021,193111.0
2024-12-23 09:35:00,57.21,57.39,57.08,57.15,113953.0,55.9624,56.1384,55.8352,55.9037,113953.0
2024-12-23 09:40:00,57.13,57.3,57.12,57.2,54837.0,55.8841,56.0504,55.8743,55.9526,54837.0
2024-12-23 09:45:00,57.2,57.26,56.95,57.03,53467.0,55.9526,56.0113,55.708,55.7863,53467.0
2024-12-23 09:50:00,57.03,57.12,56.97,57.03,89775.0,55.7863,55.8743,55.7276,55.7863,89775.0
2024-12-23 09:55:00,57.01,57.13,57.01,57.1,36104.0,55.7667,55.8841,55.7667,55.8548,36104.0
2024-12-23 10:00:00,57.09,57.2,57.01,57.05,75932.0,55.845,55.9526,55.7667,55.8058,75932.0
2024-12-23 10:05:00,57.05,57.16,57.03,57.11,52982.0,55.8058,55.9134,55.7863,55.8645,52982.0
2024-12-23 10:10:00,57.11,57.15,57.0,57.04,39732.0,55.8645,55.9037,55.7569,55.7961,39732.0
2024-12-23 10:15:00,57.05,57.08,56.98,57.0,63035.0,55.8058,55.8352,55.7374,55.7569,63035.0
2024-12-23 10:20:00,57.0,57.07,56.94,57.0,37331.0,55.7569,55.8254,55.6982,55.7569,37331.0
2024-12-23 10:25:00,57.0,57.0,56.91,56.98,36142.0,55.7569,55.7569,55.6689,55.7374,36142.0
2024-12-23 10:30:00,56.97,56.99,56.85,56.94,75778.0,55.7276,55.7472,55.6102,55.6982,75778.0
2024-12-23 10:35:00,56.95,56.96,56.83,56.9,31167.0,55.708,55.7178,55.5906,55.6591,31167.0
2024-12-23 10:40:00,56.9,56.92,56.84,56.88,29854.0,55.6591,55.6787,55.6004,55.6396,29854.0
2024-12-23 10:45:00,56.88,56.91,56.8,56.88,58133.0,55.6396,55.6689,55.5613,55.6396,58133.0
2024-12-23 10:50:00,56.88,56.88,56.82,56.87,29291.0,55.6396,55.6396,55.5809,55.6298,29291.0
2024-12-23 10:55:00,56.88,56.94,56.86,56.89,21496.0,55.6396,55.6982,55.62,55.6493,21496.0
2024-12-23 11:00:00,56.89,56.96,56.83,56.93,31079.0,55.6493,55.7178,55.5906,55.6885,31079.0
2024-12-23 11:05:00,56.96,56.97,56.89,56.91,31345.0,55.7178,55.7276,55.6493,55.6689,31345.0
2024-12-23 11:10:00,56.91,57.0,56.9,57.0,19432.0,55.6689,55.7569,55.6591,55.7569,19432.0
2024-12-23 11:15:00,57.0,57.0,56.86,56.89,44815.0,55.7569,55.7569,55.62,55.6493,44815.0
2024-12-23 11:20:00,56.89,56.95,56.87,56.93,41608.0,55.6493,55.708,55.6298,55.6885,41608.0
2024-12-23 11:25:00,56.93,56.97,56.9,56.94,27374.0,55.6885,55.7276,55.6591,55.6982,27374.0
2024-12-23 11:30:00,56.94,57.01,56.9,56.96,38680.0,55.6982,55.7667,55.6591,55.7178,38680.0
2024-12-23 11:35:00,56.97,57.01,56.95,56.99,59403.0,55.7276,55.7667,55.708,55.7472,59403.0
2024-12-23 11:40:00,57.0,57.07,56.98,57.05,55791.0,55.7569,55.8254,55.7374,55.8058,55791.0
2024-12-23 11:45:00,57.05,57.21,57.05,57.2,46326.0,55.8058,55.9624,55.8058,55.9526,46326.0
2024-12-23 11:50:00,57.2,57.34,57.2,57.28,36984.0,55.9526,56.0895,55.9526,56.0308,36984.0
2024-12-23 11:55:00,57.28,57.37,57.27,57.36,38313.0,56.0308,56.1189,56.021,56.1091,38313.0
2024-12-23 12:00:00,57.35,57.37,57.23,57.28,58657.0,56.0993,56.1189,55.9819,56.0308,58657.0
2024-12-23 12:05:00,57.28,57.36,57.25,57.36,33806.0,56.0308,56.1091,56.0015,56.1091,33806.0
2024-12-23 12:10:00,57.36,57.42,57.31,57.31,85303.0,56.1091,56.1678,56.0602,56.0602,85303.0
2024-12-23 12:15:00,57.32,57.33,57.24,57.27,55242.0,56.07,56.0797,55.9917,56.021,55242.0
2024-12-23 12:20:00,57.27,57.36,57.27,57.29,53399.0,56.021,56.1091,56.021,56.0406,53399.0
2024-12-23 12:25:00,57.29,57.34,57.25,57.29,40915.0,56.0406,56.0895,56.0015,56.0406,40915.0
2024-12-23 12:30:00,57.29,57.31,57.24,57.28,40955.0,56.0406,56.0602,55.9917,56.0308,40955.0
2024-12-23 12:35:00,57.28,57.29,57.21,57.26,37552.0,56.0308,56.0406,55.9624,56.0113,37552.0
2024-12-23 12:40:00,57.26,57.38,57.25,57.37,29442.0,56.0113,56.1286,56.0015,56.1189,29442.0
2024-12-23 12:45:00,57.38,57.42,57.35,57.4,38002.0,56.1286,56.1678,56.0993,56.1482,38002.0
2024-12-23 12:50:00,57.4,57.46,57.4,57.45,28546.0,56.1482,56.2069,56.1482,56.1971,28546.0
2024-12-23 12:55:00,57.45,57.5,57.43,57.45,29497.0,56.1971,56.246,56.1776,56.1971,29497.0
2024-12-23 13:00:00,57.45,57.54,57.44,57.51,33690.0,56.1971,56.2852,56.1873,56.2558,33690.0
2024-12-23 13:05:00,57.51,57.51,57.45,57.48,28118.0,56.2558,56.2558,56.1971,56.2265,28118.0
2024-12-23 13:10:00,57.48,57.54,57.47,57.54,20869.0,56.2265,56.2852,56.2167,56.2852,20869.0
2024-12-23 13:15:00,57.54,57.57,57.53,57.56,39951.0,56.2852,56.3145,56.2754,56.3047,39951.0
2024-12-23 13:20:00,57.56,57.58,57.52,57.58,36985.0,56.3047,56.3243,56.2656,56.3243,36985.0
2024-12-23 13:25:00,57.59,57.61,57.55,57.57,25033.0,56.3341,56.3536,56.2949,56.3145,25033.0
2024-12-23 13:30:00,57.56,57.59,57.53,57.55,22286.0,56.3047,56.3341,56.2754,56.2949,22286.0
2024-12-23 13:35:00,57.56,57.57,57.52,57.55,29047.0,56.3047,56.3145,56.2656,56.2949,29047.0
2024-12-23 13:40:00,57.55,57.56,57.48,57.52,36873.0,56.2949,56.3047,56.2265,56.2656,36873.0
2024-12-23 13:45:00,57.52,57.55,57.5,57.54,22857.0,56.2656,56.2949,56.246,56.2852,22857.0
2024-12-23 13:50:00,57.55,57.61,57.54,57.6,24628.0,56.2949,56.3536,56.2852,56.3439,24628.0
2024-12-23 13:55:00,57.6,57.6,57.54,57.54,32800.0,56.3439,56.3439,56.2852,56.2852,32800.0
2024-12-23 14:00:00,57.54,57.59,57.53,57.59,29489.0,56.2852,56.3341,56.2754,56.3341,29489.0
2024-12-23 14:05:00,57.6,57.64,57.59,57.64,30340.0,56.3439,56.383,56.3341,56.383,30340.0
2024-12-23 14:10:00,57.64,57.64,57.56,57.57,31050.0,56.383,56.383,56.3047,56.3145,31050.0
2024-12-23 14:15:00,57.55,57.6,57.53,57.54,33144.0,56.2949,56.3439,56.2754,56.2852,33144.0
2024-12-23 14:20:00,57.53,57.55,57.5,57.54,42435.0,56.2754,56.2949,56.246,56.2852,42435.0
2024-12-23 14:25:00,57.54,57.54,57.5,57.54,27580.0,56.2852,56.2852,56.246,56.2852,27580.0
2024-12-23 14:30:00,57.54,57.55,57.48,57.48,45907.0,56.2852,56.2949,56.2265,56.2265,45907.0
2024-12-23 14:35:00,57.49,57.5,57.42,57.43,31330.0,56.2363,56.246,56.1678,56.1776,31330.0
2024-12-23 14:40:00,57.42,57.46,57.4,57.45,39122.0,56.1678,56.2069,56.1482,56.1971,39122.0
2024-12-23 14:45:00,57.45,57.46,57.39,57.44,59179.0,56.1971,56.2069,56.1384,56.1873,59179.0
2024-12-23 14:50:00,57.44,57.44,57.38,57.41,36857.0,56.1873,56.1873,56.1286,56.158,36857.0
2024-12-23 14:55:00,57.4,57.4,57.29,57.3,39964.0,56.1482,56.1482,56.0406,56.0504,39964.0
2024-12-23 15:00:00,57.3,57.41,57.3,57.41,49082.0,56.0504,56.158,56.0504,56.158,49082.0
2024-12-23 15:05:00,57.42,57.44,57.35,57.36,55411.0,56.1678,56.1873,56.0993,56.1091,55411.0
2024-12-23 15:10:00,57.36,57.4,57.35,57.39,39148.0,56.1091,56.1482,56.0993,56.1384,39148.0
2024-12-23 15:15:00,57.39,57.4,57.34,57.37,89226.0,56.1384,56.1482,56.0895,56.1189,89226.0
2024-12-23 15:20:00,57.38,57.4,57.34,57.4,74744.0,56.1286,56.1482,56.0895,56.1482,74744.0
2024-12-23 15:25:00,57.4,57.43,57.37,57.39,85719.0,56.1482,56.1776,56.1189,56.1384,85719.0
2024-12-23 15:30:00,57.4,57.42,57.36,57.39,138272.0,56.1482,56.1678,56.1091,56.1384,138272.0
2024-12-23 15:35:00,57.39,57.45,57.37,57.37,206520.0,56.1384,56.1971,56.1189,56.1189,206520.0
2024-12-23 15:40:00,57.38,57.42,57.37,57.39,89905.0,56.1286,56.1678,56.1189,56.1384,89905.0
2024-12-23 15:45:00,57.39,57.4,57.32,57.33,100824.0,56.1384,56.1482,56.07,56.0797,100824.0
2024-12-23 15:50:00,57.33,57.57,57.32,57.55,258751.0,56.0797,56.3145,56.07,56.2949,258751.0
2024-12-23 15:55:00,57.56,57.66,57.56,57.58,425848.0,56.3047,56.4025,56.3047,56.3243,425848.0
2024-12-24 09:30:00,57.41,57.47,57.16,57.18,84829.0,56.158,56.2167,55.9134,55.933,84829.0
2024-12-24 09:35:00,57.14,57.14,57.01,57.12,31325.0,55.8939,55.8939,55.7667,55.8743,31325.0
2024-12-24 09:40:00,57.13,57.23,57.12,57.19,40865.0,55.8841,55.9819,55.8743,55.9428,40865.0
2024-12-24 09:45:00,57.2,57.22,57.11,57.18,41288.0,55.9526,55.9721,55.8645,55.933,41288.0
2024-12-24 09:50:00,57.18,57.3,57.15,57.26,26126.0,55.933,56.0504,55.9037,56.0113,26126.0
2024-12-24 09:55:00,57.26,57.35,57.21,57.23,35472.0,56.0113,56.0993,55.9624,55.9819,35472.0
2024-12-24 10:00:00,57.24,57.32,57.24,57.3,29750.0,55.9917,56.07,55.9917,56.0504,29750.0
2024-12-24 10:05:00,57.3,57.36,57.24,57.25,32692.0,56.0504,56.1091,55.9917,56.0015,32692.0
2024-12-24 10:10:00,57.25,57.5,57.25,57.49,47901.0,56.0015,56.246,56.0015,56.2363,47901.0
2024-12-24 10:15:00,57.48,57.57,57.47,57.57,38234.0,56.2265,56.3145,56.2167,56.3145,38234.0
2024-12-24 10:20:00,57.57,57.58,57.51,57.54,26437.0,56.3145,56.3243,56.2558,56.2852,26437.0
2024-12-24 10:25:00,57.53,57.55,57.46,57.48,56973.0,56.2754,56.2949,56.2069,56.2265,56973.0
2024-12-24 10:30:00,57.48,57.53,57.45,57.48,75538.0,56.2265,56.2754,56.1971,56.2265,75538.0
2024-12-24 10:35:00,57.48,57.51,57.44,57.48,31600.0,56.2265,56.2558,56.1873,56.2265,31600.0
2024-12-24 10:40:00,57.48,57.5,57.43,57.46,41818.0,56.2265,56.246,56.1776,56.2069,41818.0
2024-12-24 10:45:00,57.46,57.5,57.43,57.45,37038.0,56.2069,56.246,56.1776,56.1971,37038.0
2024-12-24 10:50:00,57.45,57.46,57.39,57.39,33634.0,56.1971,56.2069,56.1384,56.1384,33634.0
2024-12-24 10:55:00,57.4,57.43,57.34,57.42,37350.0,56.1482,56.1776,56.0895,56.1678,37350.0
2024-12-24 11:00:00,57.43,57.43,57.32,57.42,39819.0,56.1776,56.1776,56.07,56.1678,39819.0
2024-12-24 11:05:00,57.42,57.45,57.39,57.41,41540.0,56.1678,56.1971,56.1384,56.158,41540.0
2024-12-24 11:10:00,57.41,57.43,57.34,57.41,43605.0,56.158,56.1776,56.0895,56.158,43605.0
2024-12-24 11:15:00,57.41,57.43,57.35,57.35,23860.0,56.158,56.1776,56.0993,56.0993,23860.0
2024-12-24 11:20:00,57.36,57.4,57.35,57.36,45445.0,56.1091,56.1482,56.0993,56.1091,45445.0
2024-12-24 11:25:00,57.36,57.44,57.35,57.44,29489.0,56.1091,56.1873,56.0993,56.1873,29489.0
2024-12-24 11:30:00,57.44,57.47,57.39,57.4,31118.0,56.1873,56.2167,56.1384,56.1482,31118.0
2024-12-24 11:35:00,57.4,57.45,57.39,57.44,38929.0,56.1482,56.1971,56.1384,56.1873,38929.0
2024-12-24 11:40:00,57.44,57.47,57.4,57.47,24154.0,56.1873,56.2167,56.1482,56.2167,24154.0
2024-12-24 11:45:00,57.46,57.47,57.43,57.44,34331.0,56.2069,56.2167,56.1776,56.1873,34331.0
2024-12-24 11:50:00,57.44,57.45,57.3,57.31,37666.0,56.1873,56.1971,56.0504,56.0602,37666.0
2024-12-24 11:55:00,57.31,57.39,57.3,57.34,37375.0,56.0602,56.1384,56.0504,56.0895,37375.0
2024-12-24 12:00:00,57.34,57.36,57.3,57.36,34692.0,56.0895,56.1091,56.0504,56.1091,34692.0
2024-12-24 12:05:00,57.35,57.36,57.3,57.33,37656.0,56.0993,56.1091,56.0504,56.0797,37656.0
2024-12-24 12:10:00,57.33,57.39,57.32,57.37,55104.0,56.0797,56.1384,56.07,56.1189,55104.0
2024-12-24 12:15:00,57.37,57.4,57.36,57.4,40543.0,56.1189,56.1482,56.1091,56.1482,40543.0
2024-12-24 12:20:00,57.4,57.41,57.36,57.39,51783.0,56.1482,56.158,56.1091,56.1384,51783.0
2024-12-24 12:25:00,57.39,57.43,57.37,57.39,51050.0,56.1384,56.1776,56.1189,56.1384,51050.0
2024-12-24 12:30:00,57.4,57.41,57.34,57.36,67415.0,56.1482,56.158,56.0895,56.1091,67415.0
2024-12-24 12:35:00,57.35,57.42,57.35,57.39,78676.0,56.0993,56.1678,56.0993,56.1384,78676.0
2024-12-24 12:40:00,57.38,57.45,57.37,57.4,69007.0,56.1286,56.1971,56.1189,56.1482,69007.0
2024-12-24 12:45:00,57.41,57.49,57.37,57.47,73578.0,56.158,56.2363,56.1189,56.2167,73578.0
2024-12-24 12:50:00,57.48,57.56,57.47,57.54,97837.0,56.2265,56.3047,56.2167,56.2852,97837.0
2024-12-24 12:55:00,57.55,57.77,57.55,57.76,342703.0,56.2949,56.5101,56.2949,56.5004,342703.0
2024-12-26 09:30:00,57.66,57.8,57.54,57.6,78373.0,56.4025,56.5395,56.2852,56.3439,78373.0
2024-12-26 09:35:00,57.59,57.66,57.51,57.6,13416.0,56.3341,56.4025,56.2558,56.3439,13416.0
2024-12-26 09:40:00,57.6,57.67,57.58,57.63,8835.0,56.3439,56.4123,56.3243,56.3732,8835.0
2024-12-26 09:45:00,57.65,57.85,57.64,57.81,17969.0,56.3928,56.5884,56.383,56.5493,17969.0
2024-12-26 09:50:00,57.85,57.86,57.76,57.8,27315.0,56.5884,56.5982,56.5004,56.5395,27315.0
2024-12-26 09:55:00,57.8,57.82,57.74,57.75,27692.0,56.5395,56.5591,56.4808,56.4906,27692.0
2024-12-26 10:00:00,57.75,57.86,57.72,57.78,58612.0,56.4906,56.5982,56.4612,56.5199,58612.0
2024-12-26 10:05:00,57.78,57.86,57.78,57.81,15961.0,56.5199,56.5982,56.5199,56.5493,15961.0
2024-12-26 10:10:00,57.82,57.84,57.74,57.79,23708.0,56.5591,56.5786,56.4808,56.5297,23708.0
2024-12-26 10:15:00,57.79,57.84,57.76,57.81,45228.0,56.5297,56.5786,56.5004,56.5493,45228.0
2024-12-26 10:20:00,57.81,57.88,57.81,57.81,20845.0,56.5493,56.6177,56.5493,56.5493,20845.0
2024-12-26 10:25:00,57.82,57.83,57.75,57.76,22031.0,56.5591,56.5688,56.4906,56.5004,22031.0
2024-12-26 10:30:00,57.76,57.79,57.73,57.77,26218.0,56.5004,56.5297,56.471,56.5101,26218.0
2024-12-26 10:35:00,57.76,57.8,57.75,57.77,27633.0,56.5004,56.5395,56.4906,56.5101,27633.0
2024-12-26 10:40:00,57.77,57.78,57.73,57.75,19237.0,56.5101,56.5199,56.471,56.4906,19237.0
2024-12-26 10:45:00,57.76,57.82,57.74,57.82,13289.0,56.5004,56.5591,56.4808,56.5591,13289.0
2024-12-26 10:50:00,57.82,57.83,57.78,57.8,17742.0,56.5591,56.5688,56.5199,56.5395,17742.0
2024-12-26 10:55:00,57.8,57.8,57.75,57.75,32989.0,56.5395,56.5395,56.4906,56.4906,32989.0
2024-12-26 11:00:00,57.75,57.75,57.68,57.73,35292.0,56.4906,56.4906,56.4221,56.471,35292.0
2024-12-26 11:05:00,57.74,57.74,57.65,57.66,24818.0,56.4808,56.4808,56.3928,56.4025,24818.0
2024-12-26 11:10:00,57.66,57.7,57.61,57.7,26711.0,56.4025,56.4417,56.3536,56.4417,26711.0
2024-12-26 11:15:00,57.71,57.74,57.68,57.73,30098.0,56.4515,56.4808,56.4221,56.471,30098.0
2024-12-26 11:20:00,57.73,57.74,57.66,57.66,16116.0,56.471,56.4808,56.4025,56.4025,16116.0
2024-12-26 11:25:00,57.67,57.71,57.64,57.71,26604.0,56.4123,56.4515,56.383,56.4515,26604.0
2024-12-26 11:30:00,57.71,57.74,57.7,57.71,16747.0,56.4515,56.4808,56.4417,56.4515,16747.0
2024-12-26 11:35:00,57.7,57.75,57.7,57.74,29752.0,56.4417,56.4906,56.4417,56.4808,29752.0
2024-12-26 11:40:00,57.74,57.79,57.74,57.78,10944.0,56.4808,56.5297,56.4808,56.5199,10944.0
2024-12-26 11:45:00,57.78,57.83,57.78,57.8,14129.0,56.5199,56.5688,56.5199,56.5395,14129.0
2024-12-26 11:50:00,57.8,57.84,57.8,57.83,26741.0,56.5395,56.5786,56.5395,56.5688,26741.0
2024-12-26 11:55:00,57.83,57.84,57.76,57.77,24394.0,56.5688,56.5786,56.5004,56.5101,24394.0
2024-12-26 12:00:00,57.76,57.81,57.76,57.79,30762.0,56.5004,56.5493,56.5004,56.5297,30762.0
2024-12-26 12:05:00,57.8,57.87,57.8,57.87,25699.0,56.5395,56.608,56.5395,56.608,25699.0
2024-12-26 12:10:00,57.86,57.87,57.82,57.82,23296.0,56.5982,56.608,56.5591,56.5591,23296.0
2024-12-26 12:15:00,57.82,57.84,57.79,57.8,37537.0,56.5591,56.5786,56.5297,56.5395,37537.0
2024-12-26 12:20:00,57.8,57.82,57.72,57.72,26111.0,56.5395,56.5591,56.4612,56.4612,26111.0
2024-12-26 12:25:00,57.72,57.75,57.69,57.69,21870.0,56.4612,56.4906,56.4319,56.4319,21870.0
2024-12-26 12:30:00,57.7,57.76,57.68,57.76,24004.0,56.4417,56.5004,56.4221,56.5004,24004.0
2024-12-26 12:35:00,57.75,57.76,57.73,57.75,24187.0,56.4906,56.5004,56.471,56.4906,24187.0
2024-12-26 12:40:00,57.75,57.76,57.72,57.76,29368.0,56.4906,56.5004,56.4612,56.5004,29368.0
2024-12-26 12:45:00,57.76,57.76,57.69,57.7,28037.0,56.5004,56.5004,56.4319,56.4417,28037.0
2024-12-26 12:50:00,57.7,57.71,57.68,57.69,31108.0,56.4417,56.4515,56.4221,56.4319,31108.0
2024-12-26 12:55:00,57.69,57.7,57.65,57.66,12013.0,56.4319,56.4417,56.3928,56.4025,12013.0
2024-12-26 13:00:00,57.66,57.7,57.65,57.7,14684.0,56.4025,56.4417,56.3928,56.4417,14684.0
2024-12-26 13:05:00,57.7,57.72,57.67,57.67,163645.0,56.4417,56.4612,56.4123,56.4123,163645.0
2024-12-26 13:10:00,57.67,57.72,57.67,57.72,23016.0,56.4123,56.4612,56.4123,56.4612,23016.0
2024-12-26 13:15:00,57.72,57.73,57.71,57.72,25748.0,56.4612,56.471,56.4515,56.4612,25748.0
2024-12-26 13:20:00,57.71,57.76,57.69,57.71,29955.0,56.4515,56.5004,56.4319,56.4515,29955.0
2024-12-26 13:25:00,57.7,57.74,57.7,57.72,11842.0,56.4417,56.4808,56.4417,56.4612,11842.0
2024-12-26 13:30:00,57.72,57.72,57.61,57.62,14537.0,56.4612,56.4612,56.3536,56.3634,14537.0
2024-12-26 13:35:00,57.62,57.63,57.59,57.59,13054.0,56.3634,56.3732,56.3341,56.3341,13054.0
2024-12-26 13:40:00,57.6,57.64,57.56,57.62,24261.0,56.3439,56.383,56.3047,56.3634,24261.0
2024-12-26 13:45:00,57.62,57.66,57.62,57.66,15645.0,56.3634,56.4025,56.3634,56.4025,15645.0
2024-12-26 13:50:00,57.66,57.74,57.66,57.73,15476.0,56.4025,56.4808,56.4025,56.471,15476.0
2024-12-26 13:55:00,57.74,57.76,57.69,57.72,31106.0,56.4808,56.5004,56.4319,56.4612,31106.0
2024-12-26 14:00:00,57.72,57.73,57.7,57.7,8538.0,56.4612,56.471,56.4417,56.4417,8538.0
2024-12-26 14:05:00,57.7,57.7,57.65,57.67,7147.0,56.4417,56.4417,56.3928,56.4123,7147.0
2024-12-26 14:10:00,57.66,57.67,57.61,57.64,16806.0,56.4025,56.4123,56.3536,56.383,16806.0
2024-12-26 14:15:00,57.65,57.69,57.63,57.69,24193.0,56.3928,56.4319,56.3732,56.4319,24193.0
2024-12-26 14:20:00,57.69,57.72,57.67,57.68,25620.0,56.4319,56.4612,56.4123,56.4221,25620.0
2024-12-26 14:25:00,57.68,57.71,57.64,57.69,26507.0,56.4221,56.4515,56.383,56.4319,26507.0
2024-12-26 14:30:00,57.71,57.73,57.67,57.67,18027.0,56.4515,56.471,56.4123,56.4123,18027.0
2024-12-26 14:35:00,57.68,57.69,57.66,57.67,17411.0,56.4221,56.4319,56.4025,56.4123,17411.0
2024-12-26 14:40:00,57.68,57.7,57.67,57.69,14816.0,56.4221,56.4417,56.4123,56.4319,14816.0
2024-12-26 14:45:00,57.68,57.68,57.66,57.68,22558.0,56.4221,56.4221,56.4025,56.4221,22558.0
2024-12-26 14:50:00,57.67,57.71,57.67,57.68,21598.0,56.4123,56.4515,56.4123,56.4221,21598.0
2024-12-26 14:55:00,57.67,57.7,57.67,57.68,13213.0,56.4123,56.4417,56.4123,56.4221,13213.0
2024-12-26 15:00:00,57.68,57.69,57.66,57.68,20992.0,56.4221,56.4319,56.4025,56.4221,20992.0
2024-12-26 15:05:00,57.68,57.73,57.68,57.71,20580.0,56.4221,56.471,56.4221,56.4515,20580.0
2024-12-26 15:10:00,57.72,57.73,57.69,57.69,24957.0,56.4612,56.471,56.4319,56.4319,24957.0
2024-12-26 15:15:00,57.69,57.69,57.67,57.69,24403.0,56.4319,56.4319,56.4123,56.4319,24403.0
2024-12-26 15:20:00,57.69,57.74,57.67,57.71,41031.0,56.4319,56.4808,56.4123,56.4515,41031.0
2024-12-26 15:25:00,57.71,57.76,57.7,57.73,46348.0,56.4515,56.5004,56.4417,56.471,46348.0
2024-12-26 15:30:00,57.72,57.72,57.59,57.65,62542.0,56.4612,56.4612,56.3341,56.3928,62542.0
2024-12-26 15:35:00,57.65,57.7,57.63,57.69,83395.0,56.3928,56.4417,56.3732,56.4319,83395.0
2024-12-26 15:40:00,57.7,57.77,57.7,57.73,56484.0,56.4417,56.5101,56.4417,56.471,56484.0
2024-12-26 15:45:00,57.74,57.82,57.74,57.8,56025.0,56.4808,56.5591,56.4808,56.5395,56025.0
2024-12-26 15:50:00,57.8,57.9,57.78,57.89,101369.0,56.5395,56.6373,56.5199,56.6275,101369.0
2024-12-26 15:55:00,57.9,58.07,57.87,58.0,514354.0,56.6373,56.8036,56.608,56.7351,514354.0
2024-12-27 09:30:00,57.65,58.12,57.61,58.07,83548.0,56.3928,56.8525,56.3536,56.8036,83548.0
2024-12-27 09:35:00,58.05,58.11,58.01,58.05,30630.0,56.784,56.8427,56.7449,56.784,30630.0
2024-12-27 09:40:00,58.03,58.25,58.01,58.25,55385.0,56.7645,56.9797,56.7449,56.9797,55385.0
2024-12-27 09:45:00,58.26,58.32,58.17,58.31,72927.0,56.9895,57.0482,56.9014,57.0384,72927.0
2024-12-27 09:50:00,58.32,58.38,58.3,58.33,57813.0,57.0482,57.1068,57.0286,57.0579,57813.0
2024-12-27 09:55:00,58.33,58.33,58.25,58.29,44133.0,57.0579,57.0579,56.9797,57.0188,44133.0
2024-12-27 10:00:00,58.29,58.3,58.12,58.12,137430.0,57.0188,57.0286,56.8525,56.8525,137430.0
2024-12-27 10:05:00,58.12,58.17,58.02,58.06,42633.0,56.8525,56.9014,56.7547,56.7938,42633.0
2024-12-27 10:10:00,58.07,58.1,58.0,58.03,70638.0,56.8036,56.8329,56.7351,56.7645,70638.0
2024-12-27 10:15:00,58.03,58.04,57.95,58.0,55210.0,56.7645,56.7743,56.6862,56.7351,55210.0
2024-12-27 10:20:00,57.99,58.09,57.98,58.02,77370.0,56.7253,56.8232,56.7156,56.7547,77370.0
2024-12-27 10:25:00,58.03,58.1,57.98,57.99,82235.0,56.7645,56.8329,56.7156,56.7253,82235.0
2024-12-27 10:30:00,58.0,58.07,57.96,57.99,53437.0,56.7351,56.8036,56.696,56.7253,53437.0
2024-12-27 10:35:00,58.0,58.02,57.95,57.96,38541.0,56.7351,56.7547,56.6862,56.696,38541.0
2024-12-27 10:40:00,57.95,57.99,57.92,57.93,27415.0,56.6862,56.7253,56.6569,56.6667,27415.0
2024-12-27 10:45:00,57.92,58.01,57.9,58.01,34369.0,56.6569,56.7449,56.6373,56.7449,34369.0
2024-12-27 10:50:00,58.01,58.02,57.96,58.0,24783.0,56.7449,56.7547,56.696,56.7351,24783.0
2024-12-27 10:55:00,58.0,58.01,57.92,57.96,28131.0,56.7351,56.7449,56.6569,56.696,28131.0
2024-12-27 11:00:00,57.96,58.0,57.9,57.94,41502.0,56.696,56.7351,56.6373,56.6764,41502.0
2024-12-27 11:05:00,57.97,57.99,57.8,57.85,134530.0,56.7058,56.7253,56.5395,56.5884,134530.0
2024-12-27 11:10:00,57.85,57.9,57.82,57.83,32130.0,56.5884,56.6373,56.5591,56.5688,32130.0
2024-12-27 11:15:00,57.84,57.87,57.82,57.86,18607.0,56.5786,56.608,56.5591,56.5982,18607.0
2024-12-27 11:20:00,57.86,57.89,57.81,57.87,27265.0,56.5982,56.6275,56.5493,56.608,27265.0
2024-12-27 11:25:00,57.88,57.94,57.86,57.92,45897.0,56.6177,56.6764,56.5982,56.6569,45897.0
2024-12-27 11:30:00,57.92,57.96,57.88,57.9,26733.0,56.6569,56.696,56.6177,56.6373,26733.0
2024-12-27 11:35:00,57.89,57.93,57.87,57.88,21973.0,56.6275,56.6667,56.608,56.6177,21973.0
2024-12-27 11:40:00,57.88,57.91,57.8,57.8,27483.0,56.6177,56.6471,56.5395,56.5395,27483.0
2024-12-27 11:45:00,57.81,57.81,57.72,57.73,27323.0,56.5493,56.5493,56.4612,56.471,27323.0
2024-12-27 11:50:00,57.73,57.75,57.69,57.73,37412.0,56.471,56.4906,56.4319,56.471,37412.0
2024-12-27 11:55:00,57.73,57.76,57.72,57.73,20942.0,56.471,56.5004,56.4612,56.471,20942.0
2024-12-27 12:00:00,57.74,57.76,57.7,57.71,41318.0,56.4808,56.5004,56.4417,56.4515,41318.0
2024-12-27 12:05:00,57.71,57.71,57.6,57.64,43770.0,56.4515,56.4515,56.3439,56.383,43770.0
2024-12-27 12:10:00,57.64,57.66,57.59,57.62,26143.0,56.383,56.4025,56.3341,56.3634,26143.0
2024-12-27 12:15:00,57.61,57.64,57.59,57.62,27283.0,56.3536,56.383,56.3341,56.3634,27283.0
2024-12-27 12:20:00,57.62,57.63,57.56,57.58,56170.0,56.3634,56.3732,56.3047,56.3243,56170.0
2024-12-27 12:25:00,57.57,57.62,57.57,57.59,31111.0,56.3145,56.3634,56.3145,56.3341,31111.0
2024-12-27 12:30:00,57.58,57.62,57.57,57.62,36173.0,56.3243,56.3634,56.3145,56.3634,36173.0
2024-12-27 12:35:00,57.61,57.62,57.52,57.54,32174.0,56.3536,56.3634,56.2656,56.2852,32174.0
2024-12-27 12:40:00,57.54,57.63,57.54,57.63,21689.0,56.2852,56.3732,56.2852,56.3732,21689.0
2024-12-27 12:45:00,57.63,57.66,57.61,57.62,25311.0,56.3732,56.4025,56.3536,56.3634,25311.0
2024-12-27 12:50:00,57.63,57.65,57.59,57.64,25724.0,56.3732,56.3928,56.3341,56.383,25724.0
2024-12-27 12:55:00,57.64,57.65,57.58,57.58,21289.0,56.383,56.3928,56.3243,56.3243,21289.0
2024-12-27 13:00:00,57.58,57.63,57.56,57.62,36356.0,56.3243,56.3732,56.3047,56.3634,36356.0
2024-12-27 13:05:00,57.62,57.62,57.55,57.59,27545.0,56.3634,56.3634,56.2949,56.3341,27545.0
2024-12-27 13:10:00,57.59,57.63,57.57,57.62,23997.0,56.3341,56.3732,56.3145,56.3634,23997.0
2024-12-27 13:15:00,57.63,57.69,57.62,57.65,27193.0,56.3732,56.4319,56.3634,56.3928,27193.0
2024-12-27 13:20:00,57.65,57.7,57.65,57.7,21556.0,56.3928,56.4417,56.3928,56.4417,21556.0
2024-12-27 13:25:00,57.7,57.71,57.65,57.66,28963.0,56.4417,56.4515,56.3928,56.4025,28963.0
2024-12-27 13:30:00,57.66,57.68,57.64,57.68,24938.0,56.4025,56.4221,56.383,56.4221,24938.0
2024-12-27 13:35:00,57.68,57.68,57.62,57.63,33026.0,56.4221,56.4221,56.3634,56.3732,33026.0
2024-12-27 13:40:00,57.63,57.64,57.6,57.64,27920.0,56.3732,56.383,56.3439,56.383,27920.0
2024-12-27 13:45:00,57.64,57.65,57.6,57.63,29629.0,56.383,56.3928,56.3439,56.3732,29629.0
2024-12-27 13:50:00,57.64,57.65,57.6,57.65,29958.0,56.383,56.3928,56.3439,56.3928,29958.0
2024-12-27 13:55:00,57.65,57.66,57.62,57.63,22567.0,56.3928,56.4025,56.3634,56.3732,22567.0
2024-12-27 14:00:00,57.63,57.66,57.61,57.63,42367.0,56.3732,56.4025,56.3536,56.3732,42367.0
2024-12-27 14:05:00,57.63,57.7,57.62,57.7,22230.0,56.3732,56.4417,56.3634,56.4417,22230.0
2024-12-27 14:10:00,57.7,57.72,57.69,57.71,27194.0,56.4417,56.4612,56.4319,56.4515,27194.0
2024-12-27 14:15:00,57.72,57.72,57.68,57.72,73800.0,56.4612,56.4612,56.4221,56.4612,73800.0
2024-12-27 14:20:00,57.72,57.72,57.67,57.72,54229.0,56.4612,56.4612,56.4123,56.4612,54229.0
2024-12-27 14:25:00,57.72,57.74,57.67,57.72,40272.0,56.4612,56.4808,56.4123,56.4612,40272.0
2024-12-27 14:30:00,57.71,57.72,57.68,57.7,52064.0,56.4515,56.4612,56.4221,56.4417,52064.0
2024-12-27 14:35:00,57.7,57.72,57.66,57.68,64143.0,56.4417,56.4612,56.4025,56.4221,64143.0
2024-12-27 14:40:00,57.68,57.76,57.67,57.74,53345.0,56.4221,56.5004,56.4123,56.4808,53345.0
2024-12-27 14:45:00,57.75,57.78,57.71,57.75,26649.0,56.4906,56.5199,56.4515,56.4906,26649.0
2024-12-27 14:50:00,57.75,57.76,57.71,57.75,26123.0,56.4906,56.5004,56.4515,56.4906,26123.0
2024-12-27 14:55:00,57.74,57.8,57.74,57.79,48116.0,56.4808,56.5395,56.4808,56.5297,48116.0
2024-12-27 15:00:00,57.8,57.82,57.71,57.72,33041.0,56.5395,56.5591,56.4515,56.4612,33041.0
2024-12-27 15:05:00,57.72,57.75,57.68,57.73,49367.0,56.4612,56.4906,56.4221,56.471,49367.0
2024-12-27 15:10:00,57.73,57.74,57.68,57.69,37824.0,56.471,56.4808,56.4221,56.4319,37824.0
2024-12-27 15:15:00,57.69,57.71,57.66,57.7,48984.0,56.4319,56.4515,56.4025,56.4417,48984.0
2024-12-27 15:20:00,57.7,57.7,57.63,57.66,55161.0,56.4417,56.4417,56.3732,56.4025,55161.0
2024-12-27 15:25:00,57.66,57.71,57.65,57.66,49841.0,56.4025,56.4515,56.3928,56.4025,49841.0
2024-12-27 15:30:00,57.65,57.66,57.62,57.63,52410.0,56.3928,56.4025,56.3634,56.3732,52410.0
2024-12-27 15:35:00,57.63,57.64,57.6,57.6,48423.0,56.3732,56.383,56.3439,56.3439,48423.0
2024-12-27 15:40:00,57.6,57.61,57.52,57.55,76892.0,56.3439,56.3536,56.2656,56.2949,76892.0
2024-12-27 15:45:00,57.55,57.62,57.54,57.61,87409.0,56.2949,56.3634,56.2852,56.3536,87409.0
2024-12-27 15:50:00,57.62,57.74,57.58,57.7,193780.0,56.3634,56.4808,56.3243,56.4417,193780.0
2024-12-27 15:55:00,57.71,57.72,57.64,57.7,506599.0,56.4515,56.4612,56.383,56.4417,506599.0
2024-12-30 09:30:00,57.53,57.6,57.14,57.21,170651.0,56.2754,56.3439,55.8939,55.9624,170651.0
2024-12-30 09:35:00,57.23,57.23,56.91,56.96,63707.0,55.9819,55.9819,55.6689,55.7178,63707.0
2024-12-30 09:40:00,56.96,56.97,56.91,56.92,33183.0,55.7178,55.7276,55.6689,55.6787,33183.0
2024-12-30 09:45:00,56.92,56.93,56.72,56.75,71684.0,55.6787,55.6885,55.483,55.5124,71684.0
2024-12-30 09:50:00,56.72,56.84,56.7,56.83,63861.0,55.483,55.6004,55.4635,55.5906,63861.0
2024-12-30 09:55:00,56.83,56.84,56.77,56.82,51782.0,55.5906,55.6004,55.532,55.5809,51782.0
2024-12-30 10:00:00,56.81,56.9,56.81,56.85,72561.0,55.5711,55.6591,55.5711,55.6102,72561.0
2024-12-30 10:05:00,56.86,56.95,56.85,56.91,34218.0,55.62,55.708,55.6102,55.6689,34218.0
2024-12-30 10:10:00,56.92,56.92,56.77,56.78,51184.0,55.6787,55.6787,55.532,55.5417,51184.0
2024-12-30 10:15:00,56.79,56.79,56.74,56.79,37884.0,55.5515,55.5515,55.5026,55.5515,37884.0
2024-12-30 10:20:00,56.79,56.83,56.74,56.77,32719.0,55.5515,55.5906,55.5026,55.532,32719.0
2024-12-30 10:25:00,56.78,56.78,56.72,56.72,26693.0,55.5417,55.5417,55.483,55.483,26693.0
2024-12-30 10:30:00,56.73,56.8,56.72,56.73,38260.0,55.4928,55.5613,55.483,55.4928,38260.0
2024-12-30 10:35:00,56.73,56.74,56.66,56.67,40693.0,55.4928,55.5026,55.4244,55.4341,40693.0
2024-12-30 10:40:00,56.66,56.72,56.66,56.7,33107.0,55.4244,55.483,55.4244,55.4635,33107.0
2024-12-30 10:45:00,56.71,56.82,56.67,56.7,49732.0,55.4733,55.5809,55.4341,55.4635,49732.0
2024-12-30 10:50:00,56.7,56.72,56.65,56.67,65145.0,55.4635,55.483,55.4146,55.4341,65145.0
2024-12-30 10:55:00,56.68,56.8,56.67,56.8,16667.0,55.4439,55.5613,55.4341,55.5613,16667.0
2024-12-30 11:00:00,56.79,56.79,56.7,56.73,31548.0,55.5515,55.5515,55.4635,55.4928,31548.0
2024-12-30 11:05:00,56.74,56.82,56.72,56.82,18081.0,55.5026,55.5809,55.483,55.5809,18081.0
2024-12-30 11:10:00,56.82,56.82,56.76,56.8,16458.0,55.5809,55.5809,55.5222,55.5613,16458.0
2024-12-30 11:15:00,56.8,56.81,56.75,56.8,22697.0,55.5613,55.5711,55.5124,55.5613,22697.0
2024-12-30 11:20:00,56.8,56.87,56.78,56.8,39277.0,55.5613,55.6298,55.5417,55.5613,39277.0
2024-12-30 11:25:00,56.8,56.84,56.79,56.81,32374.0,55.5613,55.6004,55.5515,55.5711,32374.0
2024-12-30 11:30:00,56.82,56.88,56.82,56.88,23990.0,55.5809,55.6396,55.5809,55.6396,23990.0
2024-12-30 11:35:00,56.88,56.92,56.87,56.91,22368.0,55.6396,55.6787,55.6298,55.6689,22368.0
2024-12-30 11:40:00,56.92,56.99,56.92,56.96,15224.0,55.6787,55.7472,55.6787,55.7178,15224.0
2024-12-30 11:45:00,56.94,56.95,56.81,56.83,39190.0,55.6982,55.708,55.5711,55.5906,39190.0
2024-12-30 11:50:00,56.83,56.84,56.81,56.82,22058.0,55.5906,55.6004,55.5711,55.5809,22058.0
2024-12-30 11:55:00,56.82,56.85,56.77,56.77,23135.0,55.5809,55.6102,55.532,55.532,23135.0
2024-12-30 12:00:00,56.78,56.84,56.77,56.83,22941.0,55.5417,55.6004,55.532,55.5906,22941.0
2024-12-30 12:05:00,56.83,56.89,56.82,56.84,33184.0,55.5906,55.6493,55.5809,55.6004,33184.0
2024-12-30 12:10:00,56.85,56.86,56.79,56.79,22912.0,55.6102,55.62,55.5515,55.5515,22912.0
2024-12-30 12:15:00,56.79,56.85,56.78,56.83,26032.0,55.5515,55.6102,55.5417,55.5906,26032.0
2024-12-30 12:20:00,56.84,56.85,56.8,56.81,46264.0,55.6004,55.6102,55.5613,55.5711,46264.0
2024-12-30 12:25:00,56.82,56.83,56.77,56.77,24757.0,55.5809,55.5906,55.532,55.532,24757.0
2024-12-30 12:30:00,56.77,56.78,56.76,56.77,22396.0,55.532,55.5417,55.5222,55.532,22396.0
2024-12-30 12:35:00,56.77,56.79,56.75,56.76,22057.0,55.532,55.5515,55.5124,55.5222,22057.0
2024-12-30 12:40:00,56.76,56.77,56.7,56.74,25322.0,55.5222,55.532,55.4635,55.5026,25322.0
2024-12-30 12:45:00,56.73,56.78,56.7,56.78,35470.0,55.4928,55.5417,55.4635,55.5417,35470.0
2024-12-30 12:50:00,56.78,56.8,56.75,56.75,17164.0,55.5417,55.5613,55.5124,55.5124,17164.0
2024-12-30 12:55:00,56.75,56.77,56.69,56.75,24064.0,55.5124,55.532,55.4537,55.5124,24064.0
2024-12-30 13:00:00,56.76,56.76,56.69,56.73,17250.0,55.5222,55.5222,55.4537,55.4928,17250.0
2024-12-30 13:05:00,56.73,56.78,56.7,56.76,21053.0,55.4928,55.5417,55.4635,55.5222,21053.0
2024-12-30 13:10:00,56.76,56.79,56.74,56.78,17113.0,55.5222,55.5515,55.5026,55.5417,17113.0
2024-12-30 13:15:00,56.77,56.79,56.72,56.73,24491.0,55.532,55.5515,55.483,55.4928,24491.0
2024-12-30 13:20:00,56.72,56.75,56.68,56.68,25047.0,55.483,55.5124,55.4439,55.4439,25047.0
2024-12-30 13:25:00,56.68,56.69,56.65,56.69,21486.0,55.4439,55.4537,55.4146,55.4537,21486.0
2024-12-30 13:30:00,56.68,56.7,56.65,56.68,24312.0,55.4439,55.4635,55.4146,55.4439,24312.0
2024-12-30 13:35:00,56.68,56.69,56.62,56.64,17663.0,55.4439,55.4537,55.3852,55.4048,17663.0
2024-12-30 13:40:00,56.64,56.67,56.64,56.66,14010.0,55.4048,55.4341,55.4048,55.4244,14010.0
2024-12-30 13:45:00,56.65,56.69,56.65,56.69,19135.0,55.4146,55.4537,55.4146,55.4537,19135.0
2024-12-30 13:50:00,56.69,56.72,56.68,56.71,16266.0,55.4537,55.483,55.4439,55.4733,16266.0
2024-12-30 13:55:00,56.71,56.75,56.71,56.73,15526.0,55.4733,55.5124,55.4733,55.4928,15526.0
2024-12-30 14:00:00,56.74,56.77,56.65,56.67,32405.0,55.5026,55.532,55.4146,55.4341,32405.0
2024-12-30 14:05:00,56.66,56.67,56.56,56.57,51673.0,55.4244,55.4341,55.3265,55.3363,51673.0
2024-12-30 14:10:00,56.58,56.59,56.54,56.55,26633.0,55.3461,55.3559,55.307,55.3168,26633.0
2024-12-30 14:15:00,56.54,56.57,56.52,56.54,48166.0,55.307,55.3363,55.2874,55.307,48166.0
2024-12-30 14:20:00,56.53,56.55,56.48,56.5,58859.0,55.2972,55.3168,55.2483,55.2678,58859.0
2024-12-30 14:25:00,56.5,56.56,56.48,56.55,25231.0,55.2678,55.3265,55.2483,55.3168,25231.0
2024-12-30 14:30:00,56.55,56.59,56.51,56.54,30964.0,55.3168,55.3559,55.2776,55.307,30964.0
2024-12-30 14:35:00,56.54,56.55,56.5,56.53,21378.0,55.307,55.3168,55.2678,55.2972,21378.0
2024-12-30 14:40:00,56.53,56.53,56.5,56.53,34478.0,55.2972,55.2972,55.2678,55.2972,34478.0
2024-12-30 14:45:00,56.52,56.53,56.47,56.48,52072.0,55.2874,55.2972,55.2385,55.2483,52072.0
2024-12-30 14:50:00,56.48,56.49,56.44,56.45,30270.0,55.2483,55.2581,55.2091,55.2189,30270.0
2024-12-30 14:55:00,56.44,56.45,56.41,56.43,37598.0,55.2091,55.2189,55.1798,55.1994,37598.0
2024-12-30 15:00:00,56.43,56.44,56.35,56.36,31283.0,55.1994,55.2091,55.1211,55.1309,31283.0
2024-12-30 15:05:00,56.35,56.36,56.31,56.35,73672.0,55.1211,55.1309,55.082,55.1211,73672.0
2024-12-30 15:10:00,56.34,56.38,56.32,56.37,77611.0,55.1113,55.1505,55.0918,55.1407,77611.0
2024-12-30 15:15:00,56.37,56.49,56.36,56.47,64500.0,55.1407,55.2581,55.1309,55.2385,64500.0
2024-12-30 15:20:00,56.47,56.48,56.36,56.4,64434.0,55.2385,55.2483,55.1309,55.17,64434.0
2024-12-30 15:25:00,56.4,56.42,56.29,56.3,69890.0,55.17,55.1896,55.0624,55.0722,69890.0
2024-12-30 15:30:00,56.3,56.32,56.21,56.23,77901.0,55.0722,55.0918,54.9842,55.0037,77901.0
2024-12-30 15:35:00,56.23,56.25,56.18,56.23,97963.0,55.0037,55.0233,54.9548,55.0037,97963.0
2024-12-30 15:40:00,56.22,56.24,56.18,56.22,92861.0,54.9939,55.0135,54.9548,54.9939,92861.0
2024-12-30 15:45:00,56.22,56.28,56.18,56.28,128246.0,54.9939,55.0526,54.9548,55.0526,128246.0
2024-12-30 15:50:00,56.28,56.3,56.14,56.15,199099.0,55.0526,55.0722,54.9157,54.9255,199099.0
2024-12-30 15:55:00,56.15,56.16,56.05,56.06,629752.0,54.9255,54.9353,54.8277,54.8374,629752.0
2024-12-31 09:30:00,56.07,56.54,55.93,56.41,162002.0,54.8472,55.307,54.7103,55.1798,162002.0
2024-12-31 09:35:00,56.36,56.64,56.36,56.64,38838.0,55.1309,55.4048,55.1309,55.4048,38838.0
2024-12-31 09:40:00,56.62,56.88,56.57,56.83,96687.0,55.3852,55.6396,55.3363,55.5906,96687.0
2024-12-31 09:45:00,56.82,56.96,56.73,56.73,66941.0,55.5809,55.7178,55.4928,55.4928,66941.0
2024-12-31 09:50:00,56.74,56.79,56.71,56.74,37227.0,55.5026,55.5515,55.4733,55.5026,37227.0
2024-12-31 09:55:00,56.75,56.77,56.62,56.71,38558.0,55.5124,55.532,55.3852,55.4733,38558.0
2024-12-31 10:00:00,56.7,56.79,56.62,56.64,47201.0,55.4635,55.5515,55.3852,55.4048,47201.0
2024-12-31 10:05:00,56.64,56.68,56.56,56.61,60221.0,55.4048,55.4439,55.3265,55.3754,60221.0
2024-12-31 10:10:00,56.61,56.73,56.61,56.68,47481.0,55.3754,55.4928,55.3754,55.4439,47481.0
2024-12-31 10:15:00,56.68,56.8,56.66,56.74,32434.0,55.4439,55.5613,55.4244,55.5026,32434.0
2024-12-31 10:20:00,56.75,56.78,56.7,56.71,19472.0,55.5124,55.5417,55.4635,55.4733,19472.0
2024-12-31 10:25:00,56.72,56.72,56.51,56.52,45867.0,55.483,55.483,55.2776,55.2874,45867.0
2024-12-31 10:30:00,56.52,56.63,56.51,56.56,26883.0,55.2874,55.395,55.2776,55.3265,26883.0
2024-12-31 10:35:00,56.56,56.69,56.56,56.68,34893.0,55.3265,55.4537,55.3265,55.4439,34893.0
2024-12-31 10:40:00,56.68,56.68,56.6,56.63,27519.0,55.4439,55.4439,55.3657,55.395,27519.0
2024-12-31 10:45:00,56.61,56.61,56.57,56.6,26130.0,55.3754,55.3754,55.3363,55.3657,26130.0
2024-12-31 10:50:00,56.6,56.6,56.45,56.49,64458.0,55.3657,55.3657,55.2189,55.2581,64458.0
2024-12-31 10:55:00,56.49,56.51,56.44,56.47,41192.0,55.2581,55.2776,55.2091,55.2385,41192.0
2024-12-31 11:00:00,56.46,56.49,56.4,56.42,29196.0,55.2287,55.2581,55.17,55.1896,29196.0
2024-12-31 11:05:00,56.42,56.45,56.34,56.39,63640.0,55.1896,55.2189,55.1113,55.1602,63640.0
2024-12-31 11:10:00,56.39,56.39,56.3,56.36,30116.0,55.1602,55.1602,55.0722,55.1309,30116.0
2024-12-31 11:15:00,56.36,56.4,56.33,56.33,36136.0,55.1309,55.17,55.1015,55.1015,36136.0
2024-12-31 11:20:00,56.33,56.42,56.32,56.41,48875.0,55.1015,55.1896,55.0918,55.1798,48875.0
2024-12-31 11:25:00,56.4,56.4,56.34,56.38,16211.0,55.17,55.17,55.1113,55.1505,16211.0
2024-12-31 11:30:00,56.38,56.38,56.33,56.38,19552.0,55.1505,55.1505,55.1015,55.1505,19552.0
2024-12-31 11:35:00,56.38,56.38,56.32,56.33,18417.0,55.1505,55.1505,55.0918,55.1015,18417.0
2024-12-31 11:40:00,56.33,56.42,56.31,56.37,24295.0,55.1015,55.1896,55.082,55.1407,24295.0
2024-12-31 11:45:00,56.36,56.37,56.31,56.33,16410.0,55.1309,55.1407,55.082,55.1015,16410.0
2024-12-31 11:50:00,56.34,56.35,56.26,56.27,23631.0,55.1113,55.1211,55.0331,55.0429,23631.0
2024-12-31 11:55:00,56.27,56.3,56.22,56.28,23604.0,55.0429,55.0722,54.9939,55.0526,23604.0
2024-12-31 12:00:00,56.29,56.31,56.24,56.3,34110.0,55.0624,55.082,55.0135,55.0722,34110.0
2024-12-31 12:05:00,56.3,56.34,56.28,56.31,12989.0,55.0722,55.1113,55.0526,55.082,12989.0
2024-12-31 12:10:00,56.3,56.31,56.22,56.22,28674.0,55.0722,55.082,54.9939,54.9939,28674.0
2024-12-31 12:15:00,56.21,56.22,56.2,56.22,15508.0,54.9842,54.9939,54.9744,54.9939,15508.0
2024-12-31 12:20:00,56.22,56.23,56.18,56.21,21631.0,54.9939,55.0037,54.9548,54.9842,21631.0
2024-12-31 12:25:00,56.21,56.24,56.19,56.2,27167.0,54.9842,55.0135,54.9646,54.9744,27167.0
2024-12-31 12:30:00,56.2,56.2,56.15,56.15,31145.0,54.9744,54.9744,54.9255,54.9255,31145.0
2024-12-31 12:35:00,56.16,56.27,56.15,56.25,39079.0,54.9353,55.0429,54.9255,55.0233,39079.0
2024-12-31 12:40:00,56.25,56.3,56.19,56.28,70065.0,55.0233,55.0722,54.9646,55.0526,70065.0
2024-12-31 12:45:00,56.29,56.3,56.27,56.28,14029.0,55.0624,55.0722,55.0429,55.0526,14029.0
2024-12-31 12:50:00,56.29,56.37,56.27,56.35,31885.0,55.0624,55.1407,55.0429,55.1211,31885.0
2024-12-31 12:55:00,56.35,56.39,56.34,56.39,12682.0,55.1211,55.1602,55.1113,55.1602,12682.0
2024-12-31 13:00:00,56.38,56.42,56.36,56.37,22109.0,55.1505,55.1896,55.1309,55.1407,22109.0
2024-12-31 13:05:00,56.37,56.37,56.33,56.35,18929.0,55.1407,55.1407,55.1015,55.1211,18929.0
2024-12-31 13:10:00,56.35,56.35,56.27,56.31,12571.0,55.1211,55.1211,55.0429,55.082,12571.0
2024-12-31 13:15:00,56.3,56.3,56.22,56.23,14498.0,55.0722,55.0722,54.9939,55.0037,14498.0
2024-12-31 13:20:00,56.22,56.25,56.21,56.23,20966.0,54.9939,55.0233,54.9842,55.0037,20966.0
2024-12-31 13:25:00,56.23,56.39,56.22,56.37,232107.0,55.0037,55.1602,54.9939,55.1407,232107.0
2024-12-31 13:30:00,56.37,56.48,56.36,56.47,30245.0,55.1407,55.2483,55.1309,55.2385,30245.0
2024-12-31 13:35:00,56.47,56.54,56.42,56.54,27742.0,55.2385,55.307,55.1896,55.307,27742.0
2024-12-31 13:40:00,56.55,56.66,56.53,56.66,30252.0,55.3168,55.4244,55.2972,55.4244,30252.0
2024-12-31 13:45:00,56.66,56.66,56.61,56.62,25765.0,55.4244,55.4244,55.3754,55.3852,25765.0
2024-12-31 13:50:00,56.63,56.63,56.52,56.52,167247.0,55.395,55.395,55.2874,55.2874,167247.0
2024-12-31 13:55:00,56.53,56.53,56.43,56.45,28675.0,55.2972,55.2972,55.1994,55.2189,28675.0
2024-12-31 14:00:00,56.44,56.45,56.37,56.39,15669.0,55.2091,55.2189,55.1407,55.1602,15669.0
2024-12-31 14:05:00,56.39,56.44,56.38,56.43,13069.0,55.1602,55.2091,55.1505,55.1994,13069.0
2024-12-31 14:10:00,56.45,56.48,56.43,56.47,9746.0,55.2189,55.2483,55.1994,55.2385,9746.0
2024-12-31 14:15:00,56.46,56.47,56.37,56.37,9831.0,55.2287,55.2385,55.1407,55.1407,9831.0
2024-12-31 14:20:00,56.37,56.46,56.36,56.44,23537.0,55.1407,55.2287,55.1309,55.2091,23537.0
2024-12-31 14:25:00,56.45,56.5,56.42,56.5,31647.0,55.2189,55.2678,55.1896,55.2678,31647.0
2024-12-31 14:30:00,56.49,56.49,56.44,56.46,34348.0,55.2581,55.2581,55.2091,55.2287,34348.0
2024-12-31 14:35:00,56.45,56.5,56.45,56.48,13771.0,55.2189,55.2678,55.2189,55.2483,13771.0
2024-12-31 14:40:00,56.48,56.48,56.37,56.4,84818.0,55.2483,55.2483,55.1407,55.17,84818.0
2024-12-31 14:45:00,56.4,56.44,56.37,56.37,32636.0,55.17,55.2091,55.1407,55.1407,32636.0
2024-12-31 14:50:00,56.38,56.41,56.37,56.38,15259.0,55.1505,55.1798,55.1407,55.1505,15259.0
2024-12-31 14:55:00,56.38,56.41,56.37,56.41,62078.0,55.1505,55.1798,55.1407,55.1798,62078.0
2024-12-31 15:00:00,56.41,56.42,56.37,56.42,15665.0,55.1798,55.1896,55.1407,55.1896,15665.0
2024-12-31 15:05:00,56.42,56.47,56.4,56.43,74279.0,55.1896,55.2385,55.17,55.1994,74279.0
2024-12-31 15:10:00,56.42,56.43,56.28,56.31,90558.0,55.1896,55.1994,55.0526,55.082,90558.0
2024-12-31 15:15:00,56.3,56.36,56.29,56.34,35299.0,55.0722,55.1309,55.0624,55.1113,35299.0
2024-12-31 15:20:00,56.34,56.38,56.3,56.3,49327.0,55.1113,55.1505,55.0722,55.0722,49327.0
2024-12-31 15:25:00,56.3,56.35,56.29,56.32,37026.0,55.0722,55.1211,55.0624,55.0918,37026.0
2024-12-31 15:30:00,56.32,56.36,56.29,56.32,55422.0,55.0918,55.1309,55.0624,55.0918,55422.0
2024-12-31 15:35:00,56.32,56.38,56.28,56.28,61088.0,55.0918,55.1505,55.0526,55.0526,61088.0
2024-12-31 15:40:00,56.29,56.31,56.25,56.27,64796.0,55.0624,55.082,55.0233,55.0429,64796.0
2024-12-31 15:45:00,56.27,56.35,56.24,56.34,125307.0,55.0429,55.1211,55.0135,55.1113,125307.0
2024-12-31 15:50:00,56.34,56.47,56.3,56.45,155954.0,55.1113,55.2385,55.0722,55.2189,155954.0
2024-12-31 15:55:00,56.45,56.6,56.39,56.59,547539.0,55.2189,55.3657,55.1602,55.3559,547539.0
2025-01-02 09:30:00,56.93,57.02,56.79,56.98,170036.0,55.6885,55.7765,55.5515,55.7374,170036.0
2025-01-02 09:35:00,56.95,57.12,56.78,56.97,237360.0,55.708,55.8743,55.5417,55.7276,237360.0
2025-01-02 09:40:00,56.96,57.0,56.84,56.97,82079.0,55.7178,55.7569,55.6004,55.7276,82079.0
2025-01-02 09:45:00,56.98,57.05,56.91,56.93,71291.0,55.7374,55.8058,55.6689,55.6885,71291.0
2025-01-02 09:50:00,56.94,56.99,56.77,56.86,67559.0,55.6982,55.7472,55.532,55.62,67559.0
2025-01-02 09:55:00,56.86,56.87,56.73,56.8,68859.0,55.62,55.6298,55.4928,55.5613,68859.0
2025-01-02 10:00:00,56.81,57.06,56.81,57.04,66501.0,55.5711,55.8156,55.5711,55.7961,66501.0
2025-01-02 10:05:00,57.03,57.07,56.86,57.0,49662.0,55.7863,55.8254,55.62,55.7569,49662.0
2025-01-02 10:10:00,57.0,57.13,56.99,57.13,74784.0,55.7569,55.8841,55.7472,55.8841,74784.0
2025-01-02 10:15:00,57.13,57.31,57.12,57.29,70771.0,55.8841,56.0602,55.8743,56.0406,70771.0
2025-01-02 10:20:00,57.28,57.38,57.22,57.36,70133.0,56.0308,56.1286,55.9721,56.1091,70133.0
2025-01-02 10:25:00,57.36,57.38,57.18,57.23,35250.0,56.1091,56.1286,55.933,55.9819,35250.0
2025-01-02 10:30:00,57.22,57.29,57.15,57.28,70339.0,55.9721,56.0406,55.9037,56.0308,70339.0
2025-01-02 10:35:00,57.28,57.35,57.24,57.31,48332.0,56.0308,56.0993,55.9917,56.0602,48332.0
2025-01-02 10:40:00,57.31,57.34,57.21,57.22,50249.0,56.0602,56.0895,55.9624,55.9721,50249.0
2025-01-02 10:45:00,57.21,57.21,57.07,57.15,45070.0,55.9624,55.9624,55.8254,55.9037,45070.0
2025-01-02 10:50:00,57.15,57.23,57.14,57.23,25563.0,55.9037,55.9819,55.8939,55.9819,25563.0
2025-01-02 10:55:00,57.24,57.26,57.12,57.14,36216.0,55.9917,56.0113,55.8743,55.8939,36216.0
2025-01-02 11:00:00,57.12,57.13,56.93,56.99,46025.0,55.8743,55.8841,55.6885,55.7472,46025.0
2025-01-02 11:05:00,56.98,57.0,56.92,56.96,21020.0,55.7374,55.7569,55.6787,55.7178,21020.0
2025-01-02 11:10:00,56.93,56.94,56.88,56.89,17537.0,55.6885,55.6982,55.6396,55.6493,17537.0
2025-01-02 11:15:00,56.89,57.03,56.85,57.0,49758.0,55.6493,55.7863,55.6102,55.7569,49758.0
2025-01-02 11:20:00,57.01,57.01,56.87,56.96,31180.0,55.7667,55.7667,55.6298,55.7178,31180.0
2025-01-02 11:25:00,56.96,57.03,56.96,57.03,22062.0,55.7178,55.7863,55.7178,55.7863,22062.0
2025-01-02 11:30:00,57.02,57.06,56.99,57.04,23967.0,55.7765,55.8156,55.7472,55.7961,23967.0
2025-01-02 11:35:00,57.05,57.15,57.04,57.13,32957.0,55.8058,55.9037,55.7961,55.8841,32957.0
2025-01-02 11:40:00,57.12,57.2,57.12,57.17,42331.0,55.8743,55.9526,55.8743,55.9232,42331.0
2025-01-02 11:45:00,57.17,57.17,57.1,57.12,35132.0,55.9232,55.9232,55.8548,55.8743,35132.0
2025-01-02 11:50:00,57.12,57.16,57.11,57.15,40760.0,55.8743,55.9134,55.8645,55.9037,40760.0
2025-01-02 11:55:00,57.15,57.15,57.06,57.07,40710.0,55.9037,55.9037,55.8156,55.8254,40710.0
2025-01-02 12:00:00,57.08,57.1,57.05,57.09,21885.0,55.8352,55.8548,55.8058,55.845,21885.0
2025-01-02 12:05:00,57.09,57.09,56.97,56.98,20176.0,55.845,55.845,55.7276,55.7374,20176.0
2025-01-02 12:10:00,56.98,57.04,56.97,57.0,21202.0,55.7374,55.7961,55.7276,55.7569,21202.0
2025-01-02 12:15:00,56.99,57.03,56.97,57.03,31691.0,55.7472,55.7863,55.7276,55.7863,31691.0
2025-01-02 12:20:00,57.02,57.03,56.94,56.98,48222.0,55.7765,55.7863,55.6982,55.7374,48222.0
2025-01-02 12:25:00,56.97,57.02,56.92,56.93,32484.0,55.7276,55.7765,55.6787,55.6885,32484.0
2025-01-02 12:30:00,56.93,56.95,56.86,56.88,29353.0,55.6885,55.708,55.62,55.6396,29353.0
2025-01-02 12:35:00,56.87,56.92,56.8,56.84,27983.0,55.6298,55.6787,55.5613,55.6004,27983.0
2025-01-02 12:40:00,56.83,56.87,56.78,56.84,36532.0,55.5906,55.6298,55.5417,55.6004,36532.0
2025-01-02 12:45:00,56.85,56.89,56.82,56.86,20603.0,55.6102,55.6493,55.5809,55.62,20603.0
2025-01-02 12:50:00,56.84,56.87,56.8,56.85,18737.0,55.6004,55.6298,55.5613,55.6102,18737.0
2025-01-02 12:55:00,56.84,56.94,56.84,56.91,37802.0,55.6004,55.6982,55.6004,55.6689,37802.0
2025-01-02 13:00:00,56.91,56.91,56.81,56.82,36653.0,55.6689,55.6689,55.5711,55.5809,36653.0
2025-01-02 13:05:00,56.81,56.87,56.77,56.77,75212.0,55.5711,55.6298,55.532,55.532,75212.0
2025-01-02 13:10:00,56.77,56.82,56.76,56.8,26730.0,55.532,55.5809,55.5222,55.5613,26730.0
2025-01-02 13:15:00,56.8,56.86,56.77,56.86,49215.0,55.5613,55.62,55.532,55.62,49215.0
2025-01-02 13:20:00,56.86,56.87,56.79,56.8,25525.0,55.62,55.6298,55.5515,55.5613,25525.0
2025-01-02 13:25:00,56.79,56.87,56.77,56.86,18902.0,55.5515,55.6298,55.532,55.62,18902.0
2025-01-02 13:30:00,56.85,56.85,56.77,56.8,36872.0,55.6102,55.6102,55.532,55.5613,36872.0
2025-01-02 13:35:00,56.8,56.86,56.79,56.83,20070.0,55.5613,55.62,55.5515,55.5906,20070.0
2025-01-02 13:40:00,56.83,56.86,56.77,56.85,54960.0,55.5906,55.62,55.532,55.6102,54960.0
2025-01-02 13:45:00,56.85,56.85,56.74,56.75,35261.0,55.6102,55.6102,55.5026,55.5124,35261.0
2025-01-02 13:50:00,56.75,56.76,56.7,56.71,39511.0,55.5124,55.5222,55.4635,55.4733,39511.0
2025-01-02 13:55:00,56.71,56.76,56.7,56.74,26241.0,55.4733,55.5222,55.4635,55.5026,26241.0
2025-01-02 14:00:00,56.75,56.83,56.73,56.83,28127.0,55.5124,55.5906,55.4928,55.5906,28127.0
2025-01-02 14:05:00,56.83,56.83,56.66,56.68,61740.0,55.5906,55.5906,55.4244,55.4439,61740.0
2025-01-02 14:10:00,56.68,56.71,56.63,56.64,22539.0,55.4439,55.4733,55.395,55.4048,22539.0
2025-01-02 14:15:00,56.64,56.64,56.55,56.55,31584.0,55.4048,55.4048,55.3168,55.3168,31584.0
2025-01-02 14:20:00,56.55,56.65,56.55,56.65,40385.0,55.3168,55.4146,55.3168,55.4146,40385.0
2025-01-02 14:25:00,56.65,56.71,56.64,56.68,39823.0,55.4146,55.4733,55.4048,55.4439,39823.0
2025-01-02 14:30:00,56.68,56.71,56.61,56.62,35461.0,55.4439,55.4733,55.3754,55.3852,35461.0
2025-01-02 14:35:00,56.62,56.62,56.56,56.59,27209.0,55.3852,55.3852,55.3265,55.3559,27209.0
2025-01-02 14:40:00,56.59,56.64,56.58,56.63,48412.0,55.3559,55.4048,55.3461,55.395,48412.0
2025-01-02 14:45:00,56.63,56.64,56.58,56.62,37910.0,55.395,55.4048,55.3461,55.3852,37910.0
2025-01-02 14:50:00,56.62,56.68,56.6,56.63,30937.0,55.3852,55.4439,55.3657,55.395,30937.0
2025-01-02 14:55:00,56.62,56.63,56.52,56.53,47968.0,55.3852,55.395,55.2874,55.2972,47968.0
2025-01-02 15:00:00,56.53,56.66,56.52,56.66,52883.0,55.2972,55.4244,55.2874,55.4244,52883.0
2025-01-02 15:05:00,56.65,56.67,56.61,56.67,29339.0,55.4146,55.4341,55.3754,55.4341,29339.0
2025-01-02 15:10:00,56.67,56.67,56.63,56.67,38132.0,55.4341,55.4341,55.395,55.4341,38132.0
2025-01-02 15:15:00,56.67,56.75,56.65,56.74,45772.0,55.4341,55.5124,55.4146,55.5026,45772.0
2025-01-02 15:20:00,56.75,56.79,56.73,56.78,44775.0,55.5124,55.5515,55.4928,55.5417,44775.0
2025-01-02 15:25:00,56.78,56.86,56.77,56.84,66599.0,55.5417,55.62,55.532,55.6004,66599.0
2025-01-02 15:30:00,56.84,56.94,56.81,56.84,185714.0,55.6004,55.6982,55.5711,55.6004,185714.0
2025-01-02 15:35:00,56.83,56.84,56.75,56.8,73919.0,55.5906,55.6004,55.5124,55.5613,73919.0
2025-01-02 15:40:00,56.8,56.87,56.77,56.86,85618.0,55.5613,55.6298,55.532,55.62,85618.0
2025-01-02 15:45:00,56.86,56.88,56.79,56.85,120018.0,55.62,55.6396,55.5515,55.6102,120018.0
2025-01-02 15:50:00,56.85,56.86,56.79,56.83,210483.0,55.6102,55.62,55.5515,55.5906,210483.0
2025-01-02 15:55:00,56.83,56.88,56.78,56.81,566748.0,55.5906,55.6396,55.5417,55.5711,566748.0
2025-01-03 09:30:00,56.34,56.58,56.31,56.43,237005.0,55.7153,55.9527,55.6857,55.8043,237005.0
2025-01-03 09:35:00,56.45,56.68,56.38,56.4,91156.0,55.8241,56.0516,55.7549,55.7747,91156.0
2025-01-03 09:40:00,56.38,56.57,56.33,56.39,81561.0,55.7549,55.9428,55.7055,55.7648,81561.0
2025-01-03 09:45:00,56.4,56.56,56.39,56.48,90574.0,55.7747,55.9329,55.7648,55.8538,90574.0
2025-01-03 09:50:00,56.48,56.68,56.42,56.63,71184.0,55.8538,56.0516,55.7945,56.0021,71184.0
2025-01-03 09:55:00,56.63,56.66,56.55,56.62,72778.0,56.0021,56.0318,55.923,55.9922,72778.0
2025-01-03 10:00:00,56.61,56.66,56.58,56.65,61118.0,55.9823,56.0318,55.9527,56.0219,61118.0
2025-01-03 10:05:00,56.65,56.74,56.6,56.7,113324.0,56.0219,56.1109,55.9725,56.0714,113324.0
2025-01-03 10:10:00,56.69,56.76,56.64,56.72,84596.0,56.0615,56.1307,56.012,56.0911,84596.0
2025-01-03 10:15:00,56.73,56.79,56.67,56.76,76765.0,56.101,56.1604,56.0417,56.1307,76765.0
2025-01-03 10:20:00,56.76,56.8,56.72,56.79,81812.0,56.1307,56.1702,56.0911,56.1604,81812.0
2025-01-03 10:25:00,56.78,56.79,56.69,56.76,106523.0,56.1505,56.1604,56.0615,56.1307,106523.0
2025-01-03 10:30:00,56.75,56.76,56.62,56.63,81208.0,56.1208,56.1307,55.9922,56.0021,81208.0
2025-01-03 10:35:00,56.63,56.64,56.46,56.57,62277.0,56.0021,56.012,55.834,55.9428,62277.0
2025-01-03 10:40:00,56.57,56.61,56.48,56.5,50927.0,55.9428,55.9823,55.8538,55.8736,50927.0
2025-01-03 10:45:00,56.5,56.61,56.44,56.61,41347.0,55.8736,55.9823,55.8142,55.9823,41347.0
2025-01-03 10:50:00,56.61,56.66,56.57,56.63,32502.0,55.9823,56.0318,55.9428,56.0021,32502.0
2025-01-03 10:55:00,56.63,56.67,56.58,56.59,42728.0,56.0021,56.0417,55.9527,55.9626,42728.0
2025-01-03 11:00:00,56.6,56.6,56.49,56.49,40046.0,55.9725,55.9725,55.8637,55.8637,40046.0
2025-01-03 11:05:00,56.5,56.5,56.42,56.49,57955.0,55.8736,55.8736,55.7945,55.8637,57955.0
2025-01-03 11:10:00,56.49,56.51,56.41,56.43,36886.0,55.8637,55.8835,55.7846,55.8043,36886.0
2025-01-03 11:15:00,56.42,56.48,56.42,56.46,36802.0,55.7945,55.8538,55.7945,55.834,36802.0
2025-01-03 11:20:00,56.46,56.5,56.44,56.48,43696.0,55.834,55.8736,55.8142,55.8538,43696.0
2025-01-03 11:25:00,56.48,56.56,56.46,56.52,31907.0,55.8538,55.9329,55.834,55.8933,31907.0
2025-01-03 11:30:00,56.53,56.54,56.5,56.51,31784.0,55.9032,55.9131,55.8736,55.8835,31784.0
2025-01-03 11:35:00,56.52,56.57,56.49,56.53,30103.0,55.8933,55.9428,55.8637,55.9032,30103.0
2025-01-03 11:40:00,56.53,56.59,56.51,56.59,26120.0,55.9032,55.9626,55.8835,55.9626,26120.0
2025-01-03 11:45:00,56.58,56.6,56.54,56.58,27517.0,55.9527,55.9725,55.9131,55.9527,27517.0
2025-01-03 11:50:00,56.59,56.61,56.55,56.61,23990.0,55.9626,55.9823,55.923,55.9823,23990.0
2025-01-03 11:55:00,56.61,56.63,56.57,56.58,30478.0,55.9823,56.0021,55.9428,55.9527,30478.0
2025-01-03 12:00:00,56.58,56.61,56.52,56.61,37999.0,55.9527,55.9823,55.8933,55.9823,37999.0
2025-01-03 12:05:00,56.62,56.68,56.61,56.66,22237.0,55.9922,56.0516,55.9823,56.0318,22237.0
2025-01-03 12:10:00,56.66,56.67,56.58,56.58,19381.0,56.0318,56.0417,55.9527,55.9527,19381.0
2025-01-03 12:15:00,56.59,56.6,56.55,56.55,37004.0,55.9626,55.9725,55.923,55.923,37004.0
2025-01-03 12:20:00,56.55,56.61,56.55,56.6,38497.0,55.923,55.9823,55.923,55.9725,38497.0
2025-01-03 12:25:00,56.6,56.61,56.57,56.58,17596.0,55.9725,55.9823,55.9428,55.9527,17596.0
2025-01-03 12:30:00,56.58,56.59,56.56,56.59,23881.0,55.9527,55.9626,55.9329,55.9626,23881.0
2025-01-03 12:35:00,56.58,56.59,56.53,56.54,39508.0,55.9527,55.9626,55.9032,55.9131,39508.0
2025-01-03 12:40:00,56.53,56.6,56.53,56.59,26547.0,55.9032,55.9725,55.9032,55.9626,26547.0
2025-01-03 12:45:00,56.58,56.6,56.53,56.59,33828.0,55.9527,55.9725,55.9032,55.9626,33828.0
2025-01-03 12:50:00,56.6,56.61,56.53,56.55,21581.0,55.9725,55.9823,55.9032,55.923,21581.0
2025-01-03 12:55:00,56.55,56.62,56.55,56.59,30819.0,55.923,55.9922,55.923,55.9626,30819.0
2025-01-03 13:00:00,56.6,56.62,56.55,56.61,56819.0,55.9725,55.9922,55.923,55.9823,56819.0
2025-01-03 13:05:00,56.62,56.64,56.6,56.62,28613.0,55.9922,56.012,55.9725,55.9922,28613.0
2025-01-03 13:10:00,56.62,56.62,56.58,56.61,17757.0,55.9922,55.9922,55.9527,55.9823,17757.0
2025-01-03 13:15:00,56.61,56.65,56.58,56.65,35394.0,55.9823,56.0219,55.9527,56.0219,35394.0
2025-01-03 13:20:00,56.65,56.68,56.63,56.67,54716.0,56.0219,56.0516,56.0021,56.0417,54716.0
2025-01-03 13:25:00,56.67,56.75,56.67,56.75,35540.0,56.0417,56.1208,56.0417,56.1208,35540.0
2025-01-03 13:30:00,56.75,56.78,56.73,56.75,42072.0,56.1208,56.1505,56.101,56.1208,42072.0
2025-01-03 13:35:00,56.75,56.8,56.73,56.79,55567.0,56.1208,56.1702,56.101,56.1604,55567.0
2025-01-03 13:40:00,56.79,56.79,56.74,56.74,35434.0,56.1604,56.1604,56.1109,56.1109,35434.0
2025-01-03 13:45:00,56.73,56.74,56.7,56.72,39554.0,56.101,56.1109,56.0714,56.0911,39554.0
2025-01-03 13:50:00,56.72,56.73,56.65,56.67,34823.0,56.0911,56.101,56.0219,56.0417,34823.0
2025-01-03 13:55:00,56.67,56.69,56.65,56.67,28444.0,56.0417,56.0615,56.0219,56.0417,28444.0
2025-01-03 14:00:00,56.66,56.68,56.64,56.67,33324.0,56.0318,56.0516,56.012,56.0417,33324.0
2025-01-03 14:05:00,56.67,56.67,56.64,56.66,35483.0,56.0417,56.0417,56.012,56.0318,35483.0
2025-01-03 14:10:00,56.65,56.69,56.65,56.68,33821.0,56.0219,56.0615,56.0219,56.0516,33821.0
2025-01-03 14:15:00,56.68,56.71,56.65,56.7,50335.0,56.0516,56.0812,56.0219,56.0714,50335.0
2025-01-03 14:20:00,56.7,56.73,56.69,56.72,36110.0,56.0714,56.101,56.0615,56.0911,36110.0
2025-01-03 14:25:00,56.72,56.74,56.69,56.73,42435.0,56.0911,56.1109,56.0615,56.101,42435.0
2025-01-03 14:30:00,56.73,56.76,56.71,56.75,31347.0,56.101,56.1307,56.0812,56.1208,31347.0
2025-01-03 14:35:00,56.76,56.77,56.72,56.73,71486.0,56.1307,56.1406,56.0911,56.101,71486.0
2025-01-03 14:40:00,56.72,56.73,56.71,56.73,33969.0,56.0911,56.101,56.0812,56.101,33969.0
2025-01-03 14:45:00,56.73,56.73,56.67,56.68,35899.0,56.101,56.101,56.0417,56.0516,35899.0
2025-01-03 14:50:00,56.68,56.69,56.64,56.67,89605.0,56.0516,56.0615,56.012,56.0417,89605.0
2025-01-03 14:55:00,56.67,56.67,56.62,56.64,111851.0,56.0417,56.0417,55.9922,56.012,111851.0
2025-01-03 15:00:00,56.64,56.68,56.6,56.64,101976.0,56.012,56.0516,55.9725,56.012,101976.0
2025-01-03 15:05:00,56.64,56.68,56.63,56.68,58664.0,56.012,56.0516,56.0021,56.0516,58664.0
2025-01-03 15:10:00,56.68,56.68,56.66,56.67,44692.0,56.0516,56.0516,56.0318,56.0417,44692.0
2025-01-03 15:15:00,56.67,56.69,56.65,56.68,67741.0,56.0417,56.0615,56.0219,56.0516,67741.0
2025-01-03 15:20:00,56.68,56.7,56.67,56.69,50625.0,56.0516,56.0714,56.0417,56.0615,50625.0
2025-01-03 15:25:00,56.69,56.69,56.67,56.69,81500.0,56.0615,56.0615,56.0417,56.0615,81500.0
2025-01-03 15:30:00,56.68,56.69,56.64,56.66,83539.0,56.0516,56.0615,56.012,56.0318,83539.0
2025-01-03 15:35:00,56.66,56.69,56.64,56.64,94264.0,56.0318,56.0615,56.012,56.012,94264.0
2025-01-03 15:40:00,56.65,56.68,56.61,56.62,106734.0,56.0219,56.0516,55.9823,55.9922,106734.0
2025-01-03 15:45:00,56.63,56.63,56.52,56.55,119766.0,56.0021,56.0021,55.8933,55.923,119766.0
2025-01-03 15:50:00,56.55,56.6,56.52,56.54,172397.0,55.923,55.9725,55.8933,55.9131,172397.0
2025-01-03 15:55:00,56.53,56.69,56.53,56.56,922928.0,55.9032,56.0615,55.9032,55.9329,922928.0
2025-01-06 09:30:00,56.31,56.51,56.04,56.08,292035.0,55.6857,55.8835,55.4187,55.4582,292035.0
2025-01-06 09:35:00,56.07,56.26,56.0,56.21,98744.0,55.4483,55.6362,55.3791,55.5868,98744.0
2025-01-06 09:40:00,56.23,56.46,56.2,56.42,76852.0,55.6066,55.834,55.5769,55.7945,76852.0
2025-01-06 09:45:00,56.42,56.48,56.22,56.22,55596.0,55.7945,55.8538,55.5967,55.5967,55596.0
2025-01-06 09:50:00,56.23,56.27,56.05,56.11,59842.0,55.6066,55.6461,55.4286,55.4879,59842.0
2025-01-06 09:55:00,56.11,56.25,56.09,56.11,66518.0,55.4879,55.6263,55.4681,55.4879,66518.0
2025-01-06 10:00:00,56.1,56.13,55.94,56.08,111325.0,55.478,55.5077,55.3198,55.4582,111325.0
2025-01-06 10:05:00,56.09,56.19,56.0,56.04,167152.0,55.4681,55.567,55.3791,55.4187,167152.0
2025-01-06 10:10:00,56.03,56.2,56.03,56.17,89672.0,55.4088,55.5769,55.4088,55.5472,89672.0
2025-01-06 10:15:00,56.16,56.16,56.05,56.14,86722.0,55.5373,55.5373,55.4286,55.5176,86722.0
2025-01-06 10:20:00,56.12,56.18,56.05,56.07,141365.0,55.4978,55.5571,55.4286,55.4483,141365.0
2025-01-06 10:25:00,56.06,56.14,55.98,56.09,172377.0,55.4384,55.5176,55.3593,55.4681,172377.0
2025-01-06 10:30:00,56.08,56.33,56.07,56.33,123615.0,55.4582,55.7055,55.4483,55.7055,123615.0
2025-01-06 10:35:00,56.33,56.33,56.15,56.15,54201.0,55.7055,55.7055,55.5274,55.5274,54201.0
2025-01-06 10:40:00,56.14,56.25,56.14,56.19,59904.0,55.5176,55.6263,55.5176,55.567,59904.0
2025-01-06 10:45:00,56.2,56.35,56.19,56.34,45537.0,55.5769,55.7252,55.567,55.7153,45537.0
2025-01-06 10:50:00,56.34,56.47,56.33,56.44,79067.0,55.7153,55.8439,55.7055,55.8142,79067.0
2025-01-06 10:55:00,56.45,56.56,56.45,56.53,59495.0,55.8241,55.9329,55.8241,55.9032,59495.0
2025-01-06 11:00:00,56.53,56.57,56.49,56.55,46423.0,55.9032,55.9428,55.8637,55.923,46423.0
2025-01-06 11:05:00,56.54,56.54,56.42,56.43,58368.0,55.9131,55.9131,55.7945,55.8043,58368.0
2025-01-06 11:10:00,56.42,56.47,56.35,56.46,35550.0,55.7945,55.8439,55.7252,55.834,35550.0
2025-01-06 11:15:00,56.46,56.59,56.43,56.56,48530.0,55.834,55.9626,55.8043,55.9329,48530.0
2025-01-06 11:20:00,56.56,56.61,56.52,56.58,60955.0,55.9329,55.9823,55.8933,55.9527,60955.0
2025-01-06 11:25:00,56.59,56.63,56.58,56.6,41886.0,55.9626,56.0021,55.9527,55.9725,41886.0
2025-01-06 11:30:00,56.6,56.7,56.59,56.64,56662.0,55.9725,56.0714,55.9626,56.012,56662.0
2025-01-06 11:35:00,56.64,56.68,56.62,56.62,36735.0,56.012,56.0516,55.9922,55.9922,36735.0
2025-01-06 11:40:00,56.62,56.66,56.59,56.65,38855.0,55.9922,56.0318,55.9626,56.0219,38855.0
2025-01-06 11:45:00,56.66,56.7,56.65,56.66,24714.0,56.0318,56.0714,56.0219,56.0318,24714.0
2025-01-06 11:50:00,56.65,56.67,56.64,56.65,28793.0,56.0219,56.0417,56.012,56.0219,28793.0
2025-01-06 11:55:00,56.65,56.69,56.6,56.62,34850.0,56.0219,56.0615,55.9725,55.9922,34850.0
2025-01-06 12:00:00,56.62,56.67,56.59,56.61,29420.0,55.9922,56.0417,55.9626,55.9823,29420.0
2025-01-06 12:05:00,56.6,56.65,56.54,56.55,50336.0,55.9725,56.0219,55.9131,55.923,50336.0
2025-01-06 12:10:00,56.55,56.58,56.47,56.5,27029.0,55.923,55.9527,55.8439,55.8736,27029.0
2025-01-06 12:15:00,56.5,56.52,56.45,56.47,40141.0,55.8736,55.8933,55.8241,55.8439,40141.0
2025-01-06 12:20:00,56.47,56.49,56.4,56.41,39146.0,55.8439,55.8637,55.7747,55.7846,39146.0
2025-01-06 12:25:00,56.41,56.43,56.35,56.35,37819.0,55.7846,55.8043,55.7252,55.7252,37819.0
2025-01-06 12:30:00,56.36,56.38,56.27,56.32,30586.0,55.7351,55.7549,55.6461,55.6956,30586.0
2025-01-06 12:35:00,56.32,56.43,56.31,56.41,31217.0,55.6956,55.8043,55.6857,55.7846,31217.0
2025-01-06 12:40:00,56.4,56.45,56.4,56.45,20951.0,55.7747,55.8241,55.7747,55.8241,20951.0
2025-01-06 12:45:00,56.45,56.5,56.42,56.42,26254.0,55.8241,55.8736,55.7945,55.7945,26254.0
2025-01-06 12:50:00,56.42,56.46,56.4,56.42,24044.0,55.7945,55.834,55.7747,55.7945,24044.0
2025-01-06 12:55:00,56.42,56.45,56.37,56.43,35232.0,55.7945,55.8241,55.745,55.8043,35232.0
2025-01-06 13:00:00,56.42,56.43,56.31,56.4,69650.0,55.7945,55.8043,55.6857,55.7747,69650.0
2025-01-06 13:05:00,56.4,56.46,56.33,56.44,80935.0,55.7747,55.834,55.7055,55.8142,80935.0
2025-01-06 13:10:00,56.44,56.58,56.42,56.58,69558.0,55.8142,55.9527,55.7945,55.9527,69558.0
2025-01-06 13:15:00,56.58,56.63,56.55,56.58,53802.0,55.9527,56.0021,55.923,55.9527,53802.0
2025-01-06 13:20:00,56.58,56.66,56.48,56.65,85480.0,55.9527,56.0318,55.8538,56.0219,85480.0
2025-01-06 13:25:00,56.64,56.69,56.62,56.69,26042.0,56.012,56.0615,55.9922,56.0615,26042.0
2025-01-06 13:30:00,56.69,56.75,56.66,56.73,54901.0,56.0615,56.1208,56.0318,56.101,54901.0
2025-01-06 13:35:00,56.74,56.95,56.72,56.92,348829.0,56.1109,56.3186,56.0911,56.2889,348829.0
2025-01-06 13:40:00,56.93,56.96,56.84,56.95,72175.0,56.2988,56.3285,56.2098,56.3186,72175.0
2025-01-06 13:45:00,56.95,57.03,56.88,56.89,107040.0,56.3186,56.3977,56.2494,56.2592,107040.0
2025-01-06 13:50:00,56.89,56.97,56.86,56.88,39669.0,56.2592,56.3384,56.2296,56.2494,39669.0
2025-01-06 13:55:00,56.88,56.92,56.82,56.92,56155.0,56.2494,56.2889,56.19,56.2889,56155.0
2025-01-06 14:00:00,56.91,56.92,56.78,56.79,34255.0,56.279,56.2889,56.1505,56.1604,34255.0
2025-01-06 14:05:00,56.79,56.81,56.74,56.78,22239.0,56.1604,56.1801,56.1109,56.1505,22239.0
2025-01-06 14:10:00,56.77,56.85,56.75,56.83,22247.0,56.1406,56.2197,56.1208,56.1999,22247.0
2025-01-06 14:15:00,56.83,56.89,56.81,56.88,22110.0,56.1999,56.2592,56.1801,56.2494,22110.0
2025-01-06 14:20:00,56.88,56.89,56.83,56.85,24401.0,56.2494,56.2592,56.1999,56.2197,24401.0
2025-01-06 14:25:00,56.85,56.96,56.82,56.84,64675.0,56.2197,56.3285,56.19,56.2098,64675.0
2025-01-06 14:30:00,56.83,56.88,56.81,56.85,38475.0,56.1999,56.2494,56.1801,56.2197,38475.0
2025-01-06 14:35:00,56.85,56.87,56.82,56.83,29720.0,56.2197,56.2395,56.19,56.1999,29720.0
2025-01-06 14:40:00,56.83,56.86,56.77,56.85,39504.0,56.1999,56.2296,56.1406,56.2197,39504.0
2025-01-06 14:45:00,56.84,56.84,56.79,56.84,30936.0,56.2098,56.2098,56.1604,56.2098,30936.0
2025-01-06 14:50:00,56.84,56.84,56.75,56.76,22346.0,56.2098,56.2098,56.1208,56.1307,22346.0
2025-01-06 14:55:00,56.75,56.77,56.71,56.75,62019.0,56.1208,56.1406,56.0812,56.1208,62019.0
2025-01-06 15:00:00,56.75,56.76,56.69,56.69,40479.0,56.1208,56.1307,56.0615,56.0615,40479.0
2025-01-06 15:05:00,56.69,56.7,56.59,56.61,62044.0,56.0615,56.0714,55.9626,55.9823,62044.0
2025-01-06 15:10:00,56.61,56.63,56.58,56.59,33346.0,55.9823,56.0021,55.9527,55.9626,33346.0
2025-01-06 15:15:00,56.58,56.61,56.54,56.59,31807.0,55.9527,55.9823,55.9131,55.9626,31807.0
2025-01-06 15:20:00,56.58,56.61,56.55,56.61,36663.0,55.9527,55.9823,55.923,55.9823,36663.0
2025-01-06 15:25:00,56.6,56.65,56.58,56.62,69246.0,55.9725,56.0219,55.9527,55.9922,69246.0
2025-01-06 15:30:00,56.62,56.65,56.56,56.57,53159.0,55.9922,56.0219,55.9329,55.9428,53159.0
2025-01-06 15:35:00,56.57,56.66,56.57,56.63,55259.0,55.9428,56.0318,55.9428,56.0021,55259.0
2025-01-06 15:40:00,56.63,56.65,56.59,56.65,83152.0,56.0021,56.0219,55.9626,56.0219,83152.0
2025-01-06 15:45:00,56.65,56.65,56.6,56.62,103217.0,56.0219,56.0219,55.9725,55.9922,103217.0
2025-01-06 15:50:00,56.62,56.66,56.59,56.64,237002.0,55.9922,56.0318,55.9626,56.012,237002.0
2025-01-06 15:55:00,56.64,56.73,56.63,56.72,508498.0,56.012,56.101,56.0021,56.0911,508498.0
2025-01-07 09:30:00,56.68,56.84,56.52,56.83,548155.0,56.0516,56.2098,55.8933,56.1999,548155.0
2025-01-07 09:35:00,56.85,57.18,56.78,57.16,211899.0,56.2197,56.546,56.1505,56.5263,211899.0
2025-01-07 09:40:00,57.16,57.3,57.13,57.25,82509.0,56.5263,56.6647,56.4966,56.6153,82509.0
2025-01-07 09:45:00,57.25,57.38,57.21,57.34,105457.0,56.6153,56.7438,56.5757,56.7043,105457.0
2025-01-07 09:50:00,57.34,57.38,57.23,57.36,51830.0,56.7043,56.7438,56.5955,56.724,51830.0
2025-01-07 09:55:00,57.37,57.67,57.37,57.6,90221.0,56.7339,57.0306,56.7339,56.9614,90221.0
2025-01-07 10:00:00,57.59,57.59,57.13,57.15,82427.0,56.9515,56.9515,56.4966,56.5164,82427.0
2025-01-07 10:05:00,57.16,57.26,57.08,57.17,158751.0,56.5263,56.6251,56.4471,56.5361,158751.0
2025-01-07 10:10:00,57.18,57.27,57.13,57.14,32039.0,56.546,56.635,56.4966,56.5065,32039.0
2025-01-07 10:15:00,57.14,57.2,57.01,57.2,45025.0,56.5065,56.5658,56.3779,56.5658,45025.0
2025-01-07 10:20:00,57.19,57.27,57.12,57.24,39325.0,56.5559,56.635,56.4867,56.6054,39325.0
2025-01-07 10:25:00,57.25,57.3,57.17,57.27,45736.0,56.6153,56.6647,56.5361,56.635,45736.0
2025-01-07 10:30:00,57.27,57.42,57.25,57.36,38666.0,56.635,56.7834,56.6153,56.724,38666.0
2025-01-07 10:35:00,57.37,57.53,57.36,57.53,125973.0,56.7339,56.8921,56.724,56.8921,125973.0
2025-01-07 10:40:00,57.53,57.56,57.28,57.3,220385.0,56.8921,56.9218,56.6449,56.6647,220385.0
2025-01-07 10:45:00,57.29,57.33,57.14,57.15,32540.0,56.6548,56.6944,56.5065,56.5164,32540.0
2025-01-07 10:50:00,57.13,57.25,57.13,57.18,23737.0,56.4966,56.6153,56.4966,56.546,23737.0
2025-01-07 10:55:00,57.19,57.39,57.18,57.35,108130.0,56.5559,56.7537,56.546,56.7141,108130.0
2025-01-07 11:00:00,57.36,57.47,57.36,57.44,33568.0,56.724,56.8328,56.724,56.8031,33568.0
2025-01-07 11:05:00,57.45,57.48,57.28,57.29,42986.0,56.813,56.8427,56.6449,56.6548,42986.0
2025-01-07 11:10:00,57.29,57.33,57.23,57.28,47864.0,56.6548,56.6944,56.5955,56.6449,47864.0
2025-01-07 11:15:00,57.28,57.32,57.19,57.21,22516.0,56.6449,56.6845,56.5559,56.5757,22516.0
2025-01-07 11:20:00,57.22,57.29,57.1,57.16,33925.0,56.5856,56.6548,56.4669,56.5263,33925.0
2025-01-07 11:25:00,57.12,57.19,57.07,57.16,27005.0,56.4867,56.5559,56.4372,56.5263,27005.0
2025-01-07 11:30:00,57.16,57.22,57.12,57.2,21438.0,56.5263,56.5856,56.4867,56.5658,21438.0
2025-01-07 11:35:00,57.2,57.3,57.18,57.3,24816.0,56.5658,56.6647,56.546,56.6647,24816.0
2025-01-07 11:40:00,57.29,57.29,57.21,57.26,22421.0,56.6548,56.6548,56.5757,56.6251,22421.0
2025-01-07 11:45:00,57.26,57.31,57.24,57.3,20862.0,56.6251,56.6746,56.6054,56.6647,20862.0
2025-01-07 11:50:00,57.3,57.3,57.15,57.17,47722.0,56.6647,56.6647,56.5164,56.5361,47722.0
2025-01-07 11:55:00,57.18,57.25,57.17,57.24,30450.0,56.546,56.6153,56.5361,56.6054,30450.0
2025-01-07 12:00:00,57.23,57.3,57.18,57.21,28337.0,56.5955,56.6647,56.546,56.5757,28337.0
2025-01-07 12:05:00,57.22,57.26,57.19,57.23,24535.0,56.5856,56.6251,56.5559,56.5955,24535.0
2025-01-07 12:10:00,57.22,57.26,57.19,57.23,61549.0,56.5856,56.6251,56.5559,56.5955,61549.0
2025-01-07 12:15:00,57.23,57.28,57.23,57.27,32667.0,56.5955,56.6449,56.5955,56.635,32667.0
2025-01-07 12:20:00,57.27,57.28,57.21,57.22,28338.0,56.635,56.6449,56.5757,56.5856,28338.0
2025-01-07 12:25:00,57.21,57.25,57.18,57.21,48135.0,56.5757,56.6153,56.546,56.5757,48135.0
2025-01-07 12:30:00,57.22,57.31,57.21,57.3,36743.0,56.5856,56.6746,56.5757,56.6647,36743.0
2025-01-07 12:35:00,57.3,57.33,57.26,57.28,34467.0,56.6647,56.6944,56.6251,56.6449,34467.0
2025-01-07 12:40:00,57.28,57.28,57.22,57.24,42733.0,56.6449,56.6449,56.5856,56.6054,42733.0
2025-01-07 12:45:00,57.24,57.24,57.19,57.22,25685.0,56.6054,56.6054,56.5559,56.5856,25685.0
2025-01-07 12:50:00,57.22,57.22,57.13,57.18,22893.0,56.5856,56.5856,56.4966,56.546,22893.0
2025-01-07 12:55:00,57.18,57.24,57.18,57.23,28699.0,56.546,56.6054,56.546,56.5955,28699.0
2025-01-07 13:00:00,57.23,57.32,57.21,57.3,285165.0,56.5955,56.6845,56.5757,56.6647,285165.0
2025-01-07 13:05:00,57.3,57.42,57.26,57.37,221133.0,56.6647,56.7834,56.6251,56.7339,221133.0
2025-01-07 13:10:00,57.37,57.39,57.3,57.3,30386.0,56.7339,56.7537,56.6647,56.6647,30386.0
2025-01-07 13:15:00,57.31,57.39,57.31,57.39,18019.0,56.6746,56.7537,56.6746,56.7537,18019.0
2025-01-07 13:20:00,57.39,57.48,57.37,57.45,54448.0,56.7537,56.8427,56.7339,56.813,54448.0
2025-01-07 13:25:00,57.46,57.5,57.46,57.5,25996.0,56.8229,56.8625,56.8229,56.8625,25996.0
2025-01-07 13:30:00,57.5,57.5,57.43,57.45,38633.0,56.8625,56.8625,56.7933,56.813,38633.0
2025-01-07 13:35:00,57.45,57.46,57.41,57.42,31474.0,56.813,56.8229,56.7735,56.7834,31474.0
2025-01-07 13:40:00,57.42,57.42,57.36,57.39,38550.0,56.7834,56.7834,56.724,56.7537,38550.0
2025-01-07 13:45:00,57.39,57.45,57.38,57.42,23599.0,56.7537,56.813,56.7438,56.7834,23599.0
2025-01-07 13:50:00,57.42,57.43,57.34,57.35,22063.0,56.7834,56.7933,56.7043,56.7141,22063.0
2025-01-07 13:55:00,57.34,57.41,57.31,57.41,24724.0,56.7043,56.7735,56.6746,56.7735,24724.0
2025-01-07 14:00:00,57.41,57.41,57.35,57.37,26202.0,56.7735,56.7735,56.7141,56.7339,26202.0
2025-01-07 14:05:00,57.37,57.38,57.33,57.34,17476.0,56.7339,56.7438,56.6944,56.7043,17476.0
2025-01-07 14:10:00,57.34,57.37,57.29,57.3,22404.0,56.7043,56.7339,56.6548,56.6647,22404.0
2025-01-07 14:15:00,57.3,57.34,57.28,57.33,49877.0,56.6647,56.7043,56.6449,56.6944,49877.0
2025-01-07 14:20:00,57.32,57.37,57.31,57.37,20410.0,56.6845,56.7339,56.6746,56.7339,20410.0
2025-01-07 14:25:00,57.37,57.4,57.36,57.38,20936.0,56.7339,56.7636,56.724,56.7438,20936.0
2025-01-07 14:30:00,57.38,57.39,57.34,57.35,34390.0,56.7438,56.7537,56.7043,56.7141,34390.0
2025-01-07 14:35:00,57.36,57.37,57.31,57.32,60547.0,56.724,56.7339,56.6746,56.6845,60547.0
2025-01-07 14:40:00,57.32,57.34,57.28,57.34,33258.0,56.6845,56.7043,56.6449,56.7043,33258.0
2025-01-07 14:45:00,57.33,57.4,57.32,57.39,43900.0,56.6944,56.7636,56.6845,56.7537,43900.0
2025-01-07 14:50:00,57.39,57.39,57.36,57.37,31003.0,56.7537,56.7537,56.724,56.7339,31003.0
2025-01-07 14:55:00,57.37,57.39,57.3,57.35,120089.0,56.7339,56.7537,56.6647,56.7141,120089.0
2025-01-07 15:00:00,57.35,57.37,57.25,57.26,89834.0,56.7141,56.7339,56.6153,56.6251,89834.0
2025-01-07 15:05:00,57.25,57.25,57.05,57.05,86880.0,56.6153,56.6153,56.4175,56.4175,86880.0
2025-01-07 15:10:00,57.05,57.15,56.98,57.14,233436.0,56.4175,56.5164,56.3482,56.5065,233436.0
2025-01-07 15:15:00,57.13,57.18,57.04,57.05,55447.0,56.4966,56.546,56.4076,56.4175,55447.0
2025-01-07 15:20:00,57.05,57.05,56.94,57.04,57591.0,56.4175,56.4175,56.3087,56.4076,57591.0
2025-01-07 15:25:00,57.04,57.06,56.98,57.02,45775.0,56.4076,56.4274,56.3482,56.3878,45775.0
2025-01-07 15:30:00,57.02,57.16,57.0,57.16,53586.0,56.3878,56.5263,56.368,56.5263,53586.0
2025-01-07 15:35:00,57.16,57.17,57.05,57.12,55093.0,56.5263,56.5361,56.4175,56.4867,55093.0
2025-01-07 15:40:00,57.12,57.19,57.09,57.14,83707.0,56.4867,56.5559,56.457,56.5065,83707.0
2025-01-07 15:45:00,57.14,57.2,57.12,57.16,85715.0,56.5065,56.5658,56.4867,56.5263,85715.0
2025-01-07 15:50:00,57.17,57.33,57.16,57.32,145796.0,56.5361,56.6944,56.5263,56.6845,145796.0
2025-01-07 15:55:00,57.32,57.35,57.11,57.15,667959.0,56.6845,56.7141,56.4768,56.5164,667959.0
2025-01-08 09:30:00,56.98,57.05,56.12,56.14,234755.0,56.3482,56.4175,55.4978,55.5176,234755.0
2025-01-08 09:35:00,56.14,56.48,56.09,56.43,67785.0,55.5176,55.8538,55.4681,55.8043,67785.0
2025-01-08 09:40:00,56.41,56.5,56.34,56.38,60731.0,55.7846,55.8736,55.7153,55.7549,60731.0
2025-01-08 09:45:00,56.37,56.42,56.18,56.28,97039.0,55.745,55.7945,55.5571,55.656,97039.0
2025-01-08 09:50:00,56.31,56.39,56.28,56.39,51275.0,55.6857,55.7648,55.656,55.7648,51275.0
2025-01-08 09:55:00,56.4,56.47,56.33,56.4,122522.0,55.7747,55.8439,55.7055,55.7747,122522.0
2025-01-08 10:00:00,56.41,56.55,56.4,56.51,100950.0,55.7846,55.923,55.7747,55.8835,100950.0
2025-01-08 10:05:00,56.51,56.62,56.45,56.62,128717.0,55.8835,55.9922,55.8241,55.9922,128717.0
2025-01-08 10:10:00,56.64,56.77,56.54,56.77,74598.0,56.012,56.1406,55.9131,56.1406,74598.0
2025-01-08 10:15:00,56.77,56.78,56.67,56.76,38244.0,56.1406,56.1505,56.0417,56.1307,38244.0
2025-01-08 10:20:00,56.76,56.85,56.67,56.77,81577.0,56.1307,56.2197,56.0417,56.1406,81577.0
2025-01-08 10:25:00,56.77,56.77,56.6,56.61,36472.0,56.1406,56.1406,55.9725,55.9823,36472.0
2025-01-08 10:30:00,56.61,56.72,56.55,56.64,44912.0,55.9823,56.0911,55.923,56.012,44912.0
2025-01-08 10:35:00,56.64,56.74,56.6,56.72,51969.0,56.012,56.1109,55.9725,56.0911,51969.0
2025-01-08 10:40:00,56.73,56.86,56.68,56.78,40034.0,56.101,56.2296,56.0516,56.1505,40034.0
2025-01-08 10:45:00,56.79,56.79,56.58,56.59,221111.0,56.1604,56.1604,55.9527,55.9626,221111.0
2025-01-08 10:50:00,56.58,56.69,56.52,56.56,127045.0,55.9527,56.0615,55.8933,55.9329,127045.0
2025-01-08 10:55:00,56.55,56.56,56.41,56.49,72258.0,55.923,55.9329,55.7846,55.8637,72258.0
2025-01-08 11:00:00,56.5,56.61,56.49,56.61,141657.0,55.8736,55.9823,55.8637,55.9823,141657.0
2025-01-08 11:05:00,56.6,56.72,56.59,56.7,73813.0,55.9725,56.0911,55.9626,56.0714,73813.0
2025-01-08 11:10:00,56.7,56.84,56.7,56.72,150352.0,56.0714,56.2098,56.0714,56.0911,150352.0
2025-01-08 11:15:00,56.74,56.89,56.73,56.85,490619.0,56.1109,56.2592,56.101,56.2197,490619.0
2025-01-08 11:20:00,56.86,56.86,56.68,56.75,116074.0,56.2296,56.2296,56.0516,56.1208,116074.0
2025-01-08 11:25:00,56.75,56.76,56.6,56.62,88848.0,56.1208,56.1307,55.9725,55.9922,88848.0
2025-01-08 11:30:00,56.62,56.64,56.54,56.59,255088.0,55.9922,56.012,55.9131,55.9626,255088.0
2025-01-08 11:35:00,56.6,56.6,56.5,56.5,95749.0,55.9725,55.9725,55.8736,55.8736,95749.0
2025-01-08 11:40:00,56.49,56.5,56.22,56.38,182970.0,55.8637,55.8736,55.5967,55.7549,182970.0
2025-01-08 11:45:00,56.38,56.4,56.22,56.36,72596.0,55.7549,55.7747,55.5967,55.7351,72596.0
2025-01-08 11:50:00,56.35,56.39,56.34,56.35,50456.0,55.7252,55.7648,55.7153,55.7252,50456.0
2025-01-08 11:55:00,56.35,56.43,56.34,56.4,59424.0,55.7252,55.8043,55.7153,55.7747,59424.0
2025-01-08 12:00:00,56.41,56.54,56.39,56.5,193711.0,55.7846,55.9131,55.7648,55.8736,193711.0
2025-01-08 12:05:00,56.5,56.5,56.33,56.35,73355.0,55.8736,55.8736,55.7055,55.7252,73355.0
2025-01-08 12:10:00,56.36,56.44,56.35,56.43,40305.0,55.7351,55.8142,55.7252,55.8043,40305.0
2025-01-08 12:15:00,56.43,56.47,56.33,56.37,62486.0,55.8043,55.8439,55.7055,55.745,62486.0
2025-01-08 12:20:00,56.38,56.39,56.23,56.25,104795.0,55.7549,55.7648,55.6066,55.6263,104795.0
2025-01-08 12:25:00,56.25,56.3,56.17,56.18,79252.0,55.6263,55.6758,55.5472,55.5571,79252.0
2025-01-08 12:30:00,56.18,56.2,56.11,56.11,97678.0,55.5571,55.5769,55.4879,55.4879,97678.0
2025-01-08 12:35:00,56.11,56.18,56.05,56.16,80293.0,55.4879,55.5571,55.4286,55.5373,80293.0
2025-01-08 12:40:00,56.16,56.28,56.15,56.28,31221.0,55.5373,55.656,55.5274,55.656,31221.0
2025-01-08 12:45:00,56.28,56.29,56.09,56.1,126493.0,55.656,55.6659,55.4681,55.478,126493.0
2025-01-08 12:50:00,56.1,56.15,56.06,56.13,87994.0,55.478,55.5274,55.4384,55.5077,87994.0
2025-01-08 12:55:00,56.13,56.18,56.11,56.12,32386.0,55.5077,55.5571,55.4879,55.4978,32386.0
2025-01-08 13:00:00,56.12,56.19,56.1,56.11,23918.0,55.4978,55.567,55.478,55.4879,23918.0
2025-01-08 13:05:00,56.11,56.2,56.09,56.2,47495.0,55.4879,55.5769,55.4681,55.5769,47495.0
2025-01-08 13:10:00,56.2,56.28,56.19,56.28,62695.0,55.5769,55.656,55.567,55.656,62695.0
2025-01-08 13:15:00,56.28,56.28,56.22,56.23,40249.0,55.656,55.656,55.5967,55.6066,40249.0
2025-01-08 13:20:00,56.23,56.27,56.16,56.26,86940.0,55.6066,55.6461,55.5373,55.6362,86940.0
2025-01-08 13:25:00,56.26,56.33,56.22,56.28,36290.0,55.6362,55.7055,55.5967,55.656,36290.0
2025-01-08 13:30:00,56.28,56.35,56.25,56.33,31859.0,55.656,55.7252,55.6263,55.7055,31859.0
2025-01-08 13:35:00,56.33,56.44,56.32,56.42,29630.0,55.7055,55.8142,55.6956,55.7945,29630.0
2025-01-08 13:40:00,56.42,56.44,56.35,56.44,35893.0,55.7945,55.8142,55.7252,55.8142,35893.0
2025-01-08 13:45:00,56.44,56.46,56.42,56.45,52026.0,55.8142,55.834,55.7945,55.8241,52026.0
2025-01-08 13:50:00,56.45,56.45,56.4,56.42,44285.0,55.8241,55.8241,55.7747,55.7945,44285.0
2025-01-08 13:55:00,56.43,56.48,56.4,56.48,27538.0,55.8043,55.8538,55.7747,55.8538,27538.0
2025-01-08 14:00:00,56.48,56.49,56.43,56.46,41681.0,55.8538,55.8637,55.8043,55.834,41681.0
2025-01-08 14:05:00,56.46,56.59,56.45,56.58,28522.0,55.834,55.9626,55.8241,55.9527,28522.0
2025-01-08 14:10:00,56.59,56.59,56.48,56.48,19992.0,55.9626,55.9626,55.8538,55.8538,19992.0
2025-01-08 14:15:00,56.48,56.55,56.48,56.55,35982.0,55.8538,55.923,55.8538,55.923,35982.0
2025-01-08 14:20:00,56.55,56.6,56.53,56.6,22797.0,55.923,55.9725,55.9032,55.9725,22797.0
2025-01-08 14:25:00,56.6,56.68,56.58,56.64,33901.0,55.9725,56.0516,55.9527,56.012,33901.0
2025-01-08 14:30:00,56.64,56.64,56.52,56.55,29123.0,56.012,56.012,55.8933,55.923,29123.0
2025-01-08 14:35:00,56.54,56.58,56.52,56.53,28316.0,55.9131,55.9527,55.8933,55.9032,28316.0
2025-01-08 14:40:00,56.53,56.6,56.51,56.59,30722.0,55.9032,55.9725,55.8835,55.9626,30722.0
2025-01-08 14:45:00,56.59,56.61,56.56,56.57,22237.0,55.9626,55.9823,55.9329,55.9428,22237.0
2025-01-08 14:50:00,56.57,56.65,56.56,56.61,59210.0,55.9428,56.0219,55.9329,55.9823,59210.0
2025-01-08 14:55:00,56.61,56.65,56.61,56.62,53130.0,55.9823,56.0219,55.9823,55.9922,53130.0
2025-01-08 15:00:00,56.62,56.66,56.61,56.63,52780.0,55.9922,56.0318,55.9823,56.0021,52780.0
2025-01-08 15:05:00,56.63,56.65,56.58,56.61,55495.0,56.0021,56.0219,55.9527,55.9823,55495.0
2025-01-08 15:10:00,56.61,56.75,56.6,56.61,583935.0,55.9823,56.1208,55.9725,55.9823,583935.0
2025-01-08 15:15:00,56.6,56.67,56.57,56.66,94959.0,55.9725,56.0417,55.9428,56.0318,94959.0
2025-01-08 15:20:00,56.67,56.73,56.66,56.73,63118.0,56.0417,56.101,56.0318,56.101,63118.0
2025-01-08 15:25:00,56.73,56.78,56.7,56.76,71633.0,56.101,56.1505,56.0714,56.1307,71633.0
2025-01-08 15:30:00,56.76,56.8,56.73,56.74,83843.0,56.1307,56.1702,56.101,56.1109,83843.0
2025-01-08 15:35:00,56.74,56.77,56.7,56.72,82548.0,56.1109,56.1406,56.0714,56.0911,82548.0
2025-01-08 15:40:00,56.71,56.82,56.69,56.82,132673.0,56.0812,56.19,56.0615,56.19,132673.0
2025-01-08 15:45:00,56.82,56.83,56.7,56.72,151418.0,56.19,56.1999,56.0714,56.0911,151418.0
2025-01-08 15:50:00,56.72,56.88,56.68,56.86,390241.0,56.0911,56.2494,56.0516,56.2296,390241.0
2025-01-08 15:55:00,56.86,56.87,56.74,56.8,825025.0,56.2296,56.2395,56.1109,56.1702,825025.0
2025-01-10 09:30:00,56.36,56.36,55.84,55.91,265763.0,55.7351,55.7351,55.2209,55.2901,265763.0
2025-01-10 09:35:00,55.97,56.27,55.72,55.78,535893.0,55.3494,55.6461,55.1022,55.1616,535893.0
2025-01-10 09:40:00,55.78,55.91,55.63,55.82,147437.0,55.1616,55.2901,55.0132,55.2011,147437.0
2025-01-10 09:45:00,55.83,55.97,55.79,55.88,113817.0,55.211,55.3494,55.1714,55.2604,113817.0
2025-01-10 09:50:00,55.86,56.0,55.71,55.73,104853.0,55.2407,55.3791,55.0923,55.1121,104853.0
2025-01-10 09:55:00,55.73,55.91,55.68,55.91,175831.0,55.1121,55.2901,55.0627,55.2901,175831.0
2025-01-10 10:00:00,55.88,55.89,55.66,55.78,173480.0,55.2604,55.2703,55.0429,55.1616,173480.0
2025-01-10 10:05:00,55.79,55.95,55.76,55.9,122320.0,55.1714,55.3297,55.1418,55.2802,122320.0
2025-01-10 10:10:00,55.9,55.96,55.8,55.83,107047.0,55.2802,55.3396,55.1813,55.211,107047.0
2025-01-10 10:15:00,55.84,55.91,55.75,55.78,135896.0,55.2209,55.2901,55.1319,55.1616,135896.0
2025-01-10 10:20:00,55.77,55.84,55.73,55.79,80064.0,55.1517,55.2209,55.1121,55.1714,80064.0
2025-01-10 10:25:00,55.79,55.81,55.65,55.68,79976.0,55.1714,55.1912,55.033,55.0627,79976.0
2025-01-10 10:30:00,55.68,55.89,55.68,55.85,89978.0,55.0627,55.2703,55.0627,55.2308,89978.0
2025-01-10 10:35:00,55.86,55.89,55.78,55.82,75000.0,55.2407,55.2703,55.1616,55.2011,75000.0
2025-01-10 10:40:00,55.81,55.83,55.74,55.82,41509.0,55.1912,55.211,55.122,55.2011,41509.0
2025-01-10 10:45:00,55.82,55.83,55.74,55.78,58425.0,55.2011,55.211,55.122,55.1616,58425.0
2025-01-10 10:50:00,55.78,55.89,55.77,55.82,76533.0,55.1616,55.2703,55.1517,55.2011,76533.0
2025-01-10 10:55:00,55.82,55.94,55.79,55.92,69521.0,55.2011,55.3198,55.1714,55.3,69521.0
2025-01-10 11:00:00,55.91,56.01,55.89,56.0,83426.0,55.2901,55.389,55.2703,55.3791,83426.0
2025-01-10 11:05:00,56.0,56.23,56.0,56.23,58681.0,55.3791,55.6066,55.3791,55.6066,58681.0
2025-01-10 11:10:00,56.23,56.28,56.19,56.23,56802.0,55.6066,55.656,55.567,55.6066,56802.0
2025-01-10 11:15:00,56.22,56.22,56.13,56.21,37323.0,55.5967,55.5967,55.5077,55.5868,37323.0
2025-01-10 11:20:00,56.2,56.21,56.11,56.17,44329.0,55.5769,55.5868,55.4879,55.5472,44329.0
2025-01-10 11:25:00,56.18,56.26,56.17,56.22,59878.0,55.5571,55.6362,55.5472,55.5967,59878.0
2025-01-10 11:30:00,56.21,56.24,56.17,56.19,45887.0,55.5868,55.6165,55.5472,55.567,45887.0
2025-01-10 11:35:00,56.19,56.31,56.16,56.29,49522.0,55.567,55.6857,55.5373,55.6659,49522.0
2025-01-10 11:40:00,56.28,56.34,56.26,56.33,34576.0,55.656,55.7153,55.6362,55.7055,34576.0
2025-01-10 11:45:00,56.34,56.35,56.22,56.33,26508.0,55.7153,55.7252,55.5967,55.7055,26508.0
2025-01-10 11:50:00,56.33,56.41,56.33,56.37,34282.0,55.7055,55.7846,55.7055,55.745,34282.0
2025-01-10 11:55:00,56.37,56.38,56.24,56.25,29402.0,55.745,55.7549,55.6165,55.6263,29402.0
2025-01-10 12:00:00,56.24,56.26,56.08,56.08,27955.0,55.6165,55.6362,55.4582,55.4582,27955.0
2025-01-10 12:05:00,56.08,56.11,56.01,56.02,70436.0,55.4582,55.4879,55.389,55.3989,70436.0
2025-01-10 12:10:00,56.02,56.09,55.99,56.06,51700.0,55.3989,55.4681,55.3692,55.4384,51700.0
2025-01-10 12:15:00,56.07,56.11,56.02,56.11,35426.0,55.4483,55.4879,55.3989,55.4879,35426.0
2025-01-10 12:20:00,56.11,56.11,56.02,56.06,23163.0,55.4879,55.4879,55.3989,55.4384,23163.0
2025-01-10 12:25:00,56.06,56.13,56.03,56.1,59395.0,55.4384,55.5077,55.4088,55.478,59395.0
2025-01-10 12:30:00,56.09,56.11,56.07,56.09,29859.0,55.4681,55.4879,55.4483,55.4681,29859.0
2025-01-10 12:35:00,56.11,56.15,56.08,56.13,69629.0,55.4879,55.5274,55.4582,55.5077,69629.0
2025-01-10 12:40:00,56.13,56.17,56.12,56.16,25845.0,55.5077,55.5472,55.4978,55.5373,25845.0
2025-01-10 12:45:00,56.16,56.19,56.13,56.19,20020.0,55.5373,55.567,55.5077,55.567,20020.0
2025-01-10 12:50:00,56.18,56.18,56.09,56.1,17494.0,55.5571,55.5571,55.4681,55.478,17494.0
2025-01-10 12:55:00,56.11,56.14,56.07,56.09,23502.0,55.4879,55.5176,55.4483,55.4681,23502.0
2025-01-10 13:00:00,56.09,56.13,56.07,56.1,48695.0,55.4681,55.5077,55.4483,55.478,48695.0
2025-01-10 13:05:00,56.1,56.17,56.09,56.16,27219.0,55.478,55.5472,55.4681,55.5373,27219.0
2025-01-10 13:10:00,56.16,56.18,56.12,56.18,28233.0,55.5373,55.5571,55.4978,55.5571,28233.0
2025-01-10 13:15:00,56.18,56.29,56.17,56.25,57324.0,55.5571,55.6659,55.5472,55.6263,57324.0
2025-01-10 13:20:00,56.24,56.27,56.23,56.26,20211.0,55.6165,55.6461,55.6066,55.6362,20211.0
2025-01-10 13:25:00,56.26,56.31,56.25,56.29,74742.0,55.6362,55.6857,55.6263,55.6659,74742.0
2025-01-10 13:30:00,56.28,56.3,56.23,56.29,29622.0,55.656,55.6758,55.6066,55.6659,29622.0
2025-01-10 13:35:00,56.28,56.35,56.27,56.33,30904.0,55.656,55.7252,55.6461,55.7055,30904.0
2025-01-10 13:40:00,56.32,56.42,56.32,56.41,62249.0,55.6956,55.7945,55.6956,55.7846,62249.0
2025-01-10 13:45:00,56.42,56.45,56.36,56.4,45892.0,55.7945,55.8241,55.7351,55.7747,45892.0
2025-01-10 13:50:00,56.4,56.49,56.38,56.45,61542.0,55.7747,55.8637,55.7549,55.8241,61542.0
2025-01-10 13:55:00,56.45,56.52,56.44,56.46,43546.0,55.8241,55.8933,55.8142,55.834,43546.0
2025-01-10 14:00:00,56.47,56.47,56.32,56.34,48809.0,55.8439,55.8439,55.6956,55.7153,48809.0
2025-01-10 14:05:00,56.34,56.34,56.22,56.22,37077.0,55.7153,55.7153,55.5967,55.5967,37077.0
2025-01-10 14:10:00,56.22,56.24,56.15,56.23,43895.0,55.5967,55.6165,55.5274,55.6066,43895.0
2025-01-10 14:15:00,56.23,56.29,56.22,56.29,45725.0,55.6066,55.6659,55.5967,55.6659,45725.0
2025-01-10 14:20:00,56.29,56.31,56.23,56.3,46629.0,55.6659,55.6857,55.6066,55.6758,46629.0
2025-01-10 14:25:00,56.29,56.36,56.29,56.32,44664.0,55.6659,55.7351,55.6659,55.6956,44664.0
2025-01-10 14:30:00,56.33,56.33,56.21,56.23,32527.0,55.7055,55.7055,55.5868,55.6066,32527.0
2025-01-10 14:35:00,56.23,56.25,56.16,56.2,42722.0,55.6066,55.6263,55.5373,55.5769,42722.0
2025-01-10 14:40:00,56.2,56.28,56.19,56.26,27558.0,55.5769,55.656,55.567,55.6362,27558.0
2025-01-10 14:45:00,56.25,56.25,56.18,56.19,35543.0,55.6263,55.6263,55.5571,55.567,35543.0
2025-01-10 14:50:00,56.19,56.24,56.18,56.23,23976.0,55.567,55.6165,55.5571,55.6066,23976.0
2025-01-10 14:55:00,56.23,56.24,56.17,56.2,94667.0,55.6066,55.6165,55.5472,55.5769,94667.0
2025-01-10 15:00:00,56.19,56.19,56.06,56.16,154311.0,55.567,55.567,55.4384,55.5373,154311.0
2025-01-10 15:05:00,56.16,56.18,56.14,56.15,24902.0,55.5373,55.5571,55.5176,55.5274,24902.0
2025-01-10 15:10:00,56.15,56.16,56.05,56.07,46384.0,55.5274,55.5373,55.4286,55.4483,46384.0
2025-01-10 15:15:00,56.07,56.09,55.98,55.99,59046.0,55.4483,55.4681,55.3593,55.3692,59046.0
2025-01-10 15:20:00,56.0,56.09,55.94,55.95,63703.0,55.3791,55.4681,55.3198,55.3297,63703.0
2025-01-10 15:25:00,55.95,55.95,55.91,55.94,66113.0,55.3297,55.3297,55.2901,55.3198,66113.0
2025-01-10 15:30:00,55.94,55.94,55.83,55.89,74633.0,55.3198,55.3198,55.211,55.2703,74633.0
2025-01-10 15:35:00,55.9,55.91,55.84,55.85,74110.0,55.2802,55.2901,55.2209,55.2308,74110.0
2025-01-10 15:40:00,55.85,55.95,55.84,55.91,68171.0,55.2308,55.3297,55.2209,55.2901,68171.0
2025-01-10 15:45:00,55.91,55.93,55.87,55.87,69177.0,55.2901,55.3099,55.2506,55.2506,69177.0
2025-01-10 15:50:00,55.87,55.95,55.81,55.84,197789.0,55.2506,55.3297,55.1912,55.2209,197789.0
2025-01-10 15:55:00,55.83,55.88,55.79,55.84,432672.0,55.211,55.2604,55.1714,55.2209,432672.0
2025-01-13 09:30:00,55.68,55.79,55.13,55.21,182103.0,55.0627,55.1714,54.5188,54.5979,182103.0
2025-01-13 09:35:00,55.19,55.32,54.98,55.08,115907.0,54.5781,54.7067,54.3704,54.4693,115907.0
2025-01-13 09:40:00,55.09,55.13,55.02,55.09,51768.0,54.4792,54.5188,54.41,54.4792,51768.0
2025-01-13 09:45:00,55.08,55.11,54.97,54.99,192288.0,54.4693,54.499,54.3605,54.3803,192288.0
2025-01-13 09:50:00,54.97,55.0,54.81,54.86,72205.0,54.3605,54.3902,54.2023,54.2518,72205.0
2025-01-13 09:55:00,54.87,55.19,54.86,55.03,41319.0,54.2616,54.5781,54.2518,54.4199,41319.0
2025-01-13 10:00:00,55.03,55.12,54.93,55.05,53269.0,54.4199,54.5089,54.321,54.4396,53269.0
2025-01-13 10:05:00,55.05,55.17,55.04,55.15,47842.0,54.4396,54.5583,54.4298,54.5385,47842.0
2025-01-13 10:10:00,55.16,55.19,55.05,55.14,38969.0,54.5484,54.5781,54.4396,54.5286,38969.0
2025-01-13 10:15:00,55.15,55.3,55.14,55.24,38231.0,54.5385,54.6869,54.5286,54.6275,38231.0
2025-01-13 10:20:00,55.24,55.24,55.04,55.15,47125.0,54.6275,54.6275,54.4298,54.5385,47125.0
2025-01-13 10:25:00,55.15,55.15,55.02,55.06,81850.0,54.5385,54.5385,54.41,54.4495,81850.0
2025-01-13 10:30:00,55.06,55.16,55.04,55.05,54061.0,54.4495,54.5484,54.4298,54.4396,54061.0
2025-01-13 10:35:00,55.06,55.1,54.99,55.03,64039.0,54.4495,54.4891,54.3803,54.4199,64039.0
2025-01-13 10:40:00,55.02,55.12,55.0,55.07,51269.0,54.41,54.5089,54.3902,54.4594,51269.0
2025-01-13 10:45:00,55.06,55.3,55.05,55.3,57407.0,54.4495,54.6869,54.4396,54.6869,57407.0
2025-01-13 10:50:00,55.3,55.45,55.28,55.36,67279.0,54.6869,54.8352,54.6671,54.7462,67279.0
2025-01-13 10:55:00,55.37,55.46,55.33,55.41,51117.0,54.7561,54.8451,54.7165,54.7957,51117.0
2025-01-13 11:00:00,55.41,55.5,55.35,55.44,36036.0,54.7957,54.8847,54.7363,54.8253,36036.0
2025-01-13 11:05:00,55.43,55.64,55.43,55.5,50893.0,54.8154,55.0231,54.8154,54.8847,50893.0
2025-01-13 11:10:00,55.5,55.56,55.41,55.43,52517.0,54.8847,54.944,54.7957,54.8154,52517.0
2025-01-13 11:15:00,55.44,55.5,55.34,55.38,69161.0,54.8253,54.8847,54.7264,54.766,69161.0
2025-01-13 11:20:00,55.38,55.39,55.28,55.29,80848.0,54.766,54.7759,54.6671,54.677,80848.0
2025-01-13 11:25:00,55.3,55.37,55.17,55.19,89404.0,54.6869,54.7561,54.5583,54.5781,89404.0
2025-01-13 11:30:00,55.2,55.27,55.16,55.21,34778.0,54.588,54.6572,54.5484,54.5979,34778.0
2025-01-13 11:35:00,55.22,55.24,55.14,55.17,22993.0,54.6078,54.6275,54.5286,54.5583,22993.0
2025-01-13 11:40:00,55.18,55.29,55.14,55.29,59395.0,54.5682,54.677,54.5286,54.677,59395.0
2025-01-13 11:45:00,55.29,55.38,55.26,55.35,40448.0,54.677,54.766,54.6473,54.7363,40448.0
2025-01-13 11:50:00,55.35,55.35,55.25,55.26,34087.0,54.7363,54.7363,54.6374,54.6473,34087.0
2025-01-13 11:55:00,55.26,55.29,55.19,55.19,71710.0,54.6473,54.677,54.5781,54.5781,71710.0
2025-01-13 12:00:00,55.2,55.22,55.02,55.03,86744.0,54.588,54.6078,54.41,54.4199,86744.0
2025-01-13 12:05:00,55.03,55.26,55.02,55.26,66868.0,54.4199,54.6473,54.41,54.6473,66868.0
2025-01-13 12:10:00,55.26,55.26,55.13,55.16,28157.0,54.6473,54.6473,54.5188,54.5484,28157.0
2025-01-13 12:15:00,55.16,55.19,55.12,55.15,33656.0,54.5484,54.5781,54.5089,54.5385,33656.0
2025-01-13 12:20:00,55.16,55.22,55.15,55.16,37379.0,54.5484,54.6078,54.5385,54.5484,37379.0
2025-01-13 12:25:00,55.15,55.18,55.11,55.14,31142.0,54.5385,54.5682,54.499,54.5286,31142.0
2025-01-13 12:30:00,55.14,55.16,55.1,55.15,46643.0,54.5286,54.5484,54.4891,54.5385,46643.0
2025-01-13 12:35:00,55.15,55.15,55.08,55.11,42712.0,54.5385,54.5385,54.4693,54.499,42712.0
2025-01-13 12:40:00,55.11,55.25,55.1,55.22,50439.0,54.499,54.6374,54.4891,54.6078,50439.0
2025-01-13 12:45:00,55.22,55.26,55.2,55.2,39812.0,54.6078,54.6473,54.588,54.588,39812.0
2025-01-13 12:50:00,55.2,55.21,55.14,55.15,54873.0,54.588,54.5979,54.5286,54.5385,54873.0
2025-01-13 12:55:00,55.15,55.27,55.14,55.23,24700.0,54.5385,54.6572,54.5286,54.6177,24700.0
2025-01-13 13:00:00,55.23,55.24,55.17,55.21,34385.0,54.6177,54.6275,54.5583,54.5979,34385.0
2025-01-13 13:05:00,55.21,55.33,55.2,55.29,46345.0,54.5979,54.7165,54.588,54.677,46345.0
2025-01-13 13:10:00,55.29,55.3,55.26,55.3,34329.0,54.677,54.6869,54.6473,54.6869,34329.0
2025-01-13 13:15:00,55.3,55.33,55.27,55.32,18982.0,54.6869,54.7165,54.6572,54.7067,18982.0
2025-01-13 13:20:00,55.32,55.34,55.24,55.29,18919.0,54.7067,54.7264,54.6275,54.677,18919.0
2025-01-13 13:25:00,55.29,55.37,55.28,55.32,16597.0,54.677,54.7561,54.6671,54.7067,16597.0
2025-01-13 13:30:00,55.31,55.35,55.3,55.3,27054.0,54.6968,54.7363,54.6869,54.6869,27054.0
2025-01-13 13:35:00,55.31,55.31,55.26,55.28,69195.0,54.6968,54.6968,54.6473,54.6671,69195.0
2025-01-13 13:40:00,55.28,55.29,55.25,55.26,43247.0,54.6671,54.677,54.6374,54.6473,43247.0
2025-01-13 13:45:00,55.27,55.32,55.22,55.31,66109.0,54.6572,54.7067,54.6078,54.6968,66109.0
2025-01-13 13:50:00,55.3,55.32,55.27,55.28,23286.0,54.6869,54.7067,54.6572,54.6671,23286.0
2025-01-13 13:55:00,55.26,55.34,55.25,55.32,14498.0,54.6473,54.7264,54.6374,54.7067,14498.0
2025-01-13 14:00:00,55.32,55.32,55.2,55.21,18159.0,54.7067,54.7067,54.588,54.5979,18159.0
2025-01-13 14:05:00,55.21,55.31,55.2,55.29,18363.0,54.5979,54.6968,54.588,54.677,18363.0
2025-01-13 14:10:00,55.3,55.33,55.25,55.28,27046.0,54.6869,54.7165,54.6374,54.6671,27046.0
2025-01-13 14:15:00,55.28,55.28,55.24,55.24,13903.0,54.6671,54.6671,54.6275,54.6275,13903.0
2025-01-13 14:20:00,55.24,55.32,55.21,55.28,18625.0,54.6275,54.7067,54.5979,54.6671,18625.0
2025-01-13 14:25:00,55.28,55.38,55.26,55.38,23161.0,54.6671,54.766,54.6473,54.766,23161.0
2025-01-13 14:30:00,55.38,55.46,55.34,55.41,34480.0,54.766,54.8451,54.7264,54.7957,34480.0
2025-01-13 14:35:00,55.43,55.47,55.41,55.45,37725.0,54.8154,54.855,54.7957,54.8352,37725.0
2025-01-13 14:40:00,55.44,55.47,55.37,55.37,52030.0,54.8253,54.855,54.7561,54.7561,52030.0
2025-01-13 14:45:00,55.38,55.38,55.24,55.25,36721.0,54.766,54.766,54.6275,54.6374,36721.0
2025-01-13 14:50:00,55.26,55.29,55.21,55.28,42885.0,54.6473,54.677,54.5979,54.6671,42885.0
2025-01-13 14:55:00,55.28,55.34,55.27,55.28,36116.0,54.6671,54.7264,54.6572,54.6671,36116.0
2025-01-13 15:00:00,55.27,55.33,55.24,55.33,28196.0,54.6572,54.7165,54.6275,54.7165,28196.0
2025-01-13 15:05:00,55.33,55.39,55.32,55.37,42974.0,54.7165,54.7759,54.7067,54.7561,42974.0
2025-01-13 15:10:00,55.38,55.38,55.28,55.29,33335.0,54.766,54.766,54.6671,54.677,33335.0
2025-01-13 15:15:00,55.29,55.32,55.23,55.28,45251.0,54.677,54.7067,54.6177,54.6671,45251.0
2025-01-13 15:20:00,55.27,55.28,55.22,55.23,88790.0,54.6572,54.6671,54.6078,54.6177,88790.0
2025-01-13 15:25:00,55.23,55.27,55.21,55.25,62902.0,54.6177,54.6572,54.5979,54.6374,62902.0
2025-01-13 15:30:00,55.25,55.27,55.21,55.22,44887.0,54.6374,54.6572,54.5979,54.6078,44887.0
2025-01-13 15:35:00,55.21,55.24,55.15,55.2,69165.0,54.5979,54.6275,54.5385,54.588,69165.0
2025-01-13 15:40:00,55.19,55.22,55.15,55.16,58874.0,54.5781,54.6078,54.5385,54.5484,58874.0
2025-01-13 15:45:00,55.16,55.2,55.14,55.18,67066.0,54.5484,54.588,54.5286,54.5682,67066.0
2025-01-13 15:50:00,55.19,55.29,55.18,55.23,109140.0,54.5781,54.677,54.5682,54.6177,109140.0
2025-01-13 15:55:00,55.24,55.39,55.19,55.36,396216.0,54.6275,54.7759,54.5781,54.7462,396216.0
2025-01-14 09:30:00,55.5,55.97,55.46,55.51,229426.0,54.8847,55.3494,54.8451,54.8945,229426.0
2025-01-14 09:35:00,55.53,55.68,55.5,55.59,56324.0,54.9143,55.0627,54.8847,54.9737,56324.0
2025-01-14 09:40:00,55.59,55.68,55.55,55.64,53138.0,54.9737,55.0627,54.9341,55.0231,53138.0
2025-01-14 09:45:00,55.64,55.68,55.52,55.62,112625.0,55.0231,55.0627,54.9044,55.0033,112625.0
2025-01-14 09:50:00,55.62,55.7,55.56,55.68,209230.0,55.0033,55.0824,54.944,55.0627,209230.0
2025-01-14 09:55:00,55.69,55.77,55.58,55.62,80098.0,55.0726,55.1517,54.9638,55.0033,80098.0
2025-01-14 10:00:00,55.63,55.82,55.63,55.73,67101.0,55.0132,55.2011,55.0132,55.1121,67101.0
2025-01-14 10:05:00,55.73,55.95,55.72,55.84,68227.0,55.1121,55.3297,55.1022,55.2209,68227.0
2025-01-14 10:10:00,55.84,55.92,55.83,55.9,50276.0,55.2209,55.3,55.211,55.2802,50276.0
2025-01-14 10:15:00,55.89,55.98,55.88,55.94,28965.0,55.2703,55.3593,55.2604,55.3198,28965.0
2025-01-14 10:20:00,55.93,55.93,55.76,55.84,90502.0,55.3099,55.3099,55.1418,55.2209,90502.0
2025-01-14 10:25:00,55.84,55.85,55.77,55.83,48092.0,55.2209,55.2308,55.1517,55.211,48092.0
2025-01-14 10:30:00,55.83,55.84,55.62,55.62,64659.0,55.211,55.2209,55.0033,55.0033,64659.0
2025-01-14 10:35:00,55.62,55.63,55.56,55.58,32685.0,55.0033,55.0132,54.944,54.9638,32685.0
2025-01-14 10:40:00,55.57,55.62,55.52,55.6,30219.0,54.9539,55.0033,54.9044,54.9835,30219.0
2025-01-14 10:45:00,55.59,55.69,55.54,55.69,44898.0,54.9737,55.0726,54.9242,55.0726,44898.0
2025-01-14 10:50:00,55.68,55.68,55.59,55.64,39801.0,55.0627,55.0627,54.9737,55.0231,39801.0
2025-01-14 10:55:00,55.64,55.77,55.63,55.75,44024.0,55.0231,55.1517,55.0132,55.1319,44024.0
2025-01-14 11:00:00,55.76,55.79,55.59,55.6,57124.0,55.1418,55.1714,54.9737,54.9835,57124.0
2025-01-14 11:05:00,55.6,55.68,55.59,55.66,46815.0,54.9835,55.0627,54.9737,55.0429,46815.0
2025-01-14 11:10:00,55.66,55.68,55.58,55.59,34854.0,55.0429,55.0627,54.9638,54.9737,34854.0
2025-01-14 11:15:00,55.59,55.66,55.57,55.6,65499.0,54.9737,55.0429,54.9539,54.9835,65499.0
2025-01-14 11:20:00,55.6,55.64,55.53,55.55,38227.0,54.9835,55.0231,54.9143,54.9341,38227.0
2025-01-14 11:25:00,55.55,55.68,55.54,55.66,31431.0,54.9341,55.0627,54.9242,55.0429,31431.0
2025-01-14 11:30:00,55.66,55.72,55.66,55.68,25475.0,55.0429,55.1022,55.0429,55.0627,25475.0
2025-01-14 11:35:00,55.68,55.7,55.63,55.7,36235.0,55.0627,55.0824,55.0132,55.0824,36235.0
2025-01-14 11:40:00,55.7,55.73,55.65,55.67,38238.0,55.0824,55.1121,55.033,55.0528,38238.0
2025-01-14 11:45:00,55.66,55.67,55.62,55.66,43817.0,55.0429,55.0528,55.0033,55.0429,43817.0
2025-01-14 11:50:00,55.66,55.68,55.63,55.66,20927.0,55.0429,55.0627,55.0132,55.0429,20927.0
2025-01-14 11:55:00,55.66,55.7,55.64,55.69,77269.0,55.0429,55.0824,55.0231,55.0726,77269.0
2025-01-14 12:00:00,55.69,55.77,55.68,55.76,39286.0,55.0726,55.1517,55.0627,55.1418,39286.0
2025-01-14 12:05:00,55.75,55.76,55.65,55.69,39697.0,55.1319,55.1418,55.033,55.0726,39697.0
2025-01-14 12:10:00,55.69,55.7,55.65,55.68,28210.0,55.0726,55.0824,55.033,55.0627,28210.0
2025-01-14 12:15:00,55.68,55.73,55.67,55.71,33213.0,55.0627,55.1121,55.0528,55.0923,33213.0
2025-01-14 12:20:00,55.71,55.71,55.67,55.71,40862.0,55.0923,55.0923,55.0528,55.0923,40862.0
2025-01-14 12:25:00,55.71,55.74,55.67,55.68,25977.0,55.0923,55.122,55.0528,55.0627,25977.0
2025-01-14 12:30:00,55.68,55.68,55.59,55.61,33673.0,55.0627,55.0627,54.9737,54.9934,33673.0
2025-01-14 12:35:00,55.62,55.67,55.6,55.63,22840.0,55.0033,55.0528,54.9835,55.0132,22840.0
2025-01-14 12:40:00,55.64,55.72,55.63,55.7,22482.0,55.0231,55.1022,55.0132,55.0824,22482.0
2025-01-14 12:45:00,55.69,55.71,55.66,55.7,23197.0,55.0726,55.0923,55.0429,55.0824,23197.0
2025-01-14 12:50:00,55.7,55.71,55.68,55.71,22213.0,55.0824,55.0923,55.0627,55.0923,22213.0
2025-01-14 12:55:00,55.7,55.71,55.66,55.66,22445.0,55.0824,55.0923,55.0429,55.0429,22445.0
2025-01-14 13:00:00,55.66,55.77,55.66,55.77,19081.0,55.0429,55.1517,55.0429,55.1517,19081.0
2025-01-14 13:05:00,55.76,55.77,55.72,55.77,28463.0,55.1418,55.1517,55.1022,55.1517,28463.0
2025-01-14 13:10:00,55.78,55.79,55.76,55.77,25271.0,55.1616,55.1714,55.1418,55.1517,25271.0
2025-01-14 13:15:00,55.78,55.79,55.75,55.79,25819.0,55.1616,55.1714,55.1319,55.1714,25819.0
2025-01-14 13:20:00,55.79,55.8,55.66,55.66,62238.0,55.1714,55.1813,55.0429,55.0429,62238.0
2025-01-14 13:25:00,55.66,55.67,55.62,55.63,31374.0,55.0429,55.0528,55.0033,55.0132,31374.0
2025-01-14 13:30:00,55.63,55.66,55.63,55.65,28013.0,55.0132,55.0429,55.0132,55.033,28013.0
2025-01-14 13:35:00,55.65,55.67,55.64,55.66,21582.0,55.033,55.0528,55.0231,55.0429,21582.0
2025-01-14 13:40:00,55.67,55.69,55.64,55.66,30860.0,55.0528,55.0726,55.0231,55.0429,30860.0
2025-01-14 13:45:00,55.66,55.72,55.66,55.71,37331.0,55.0429,55.1022,55.0429,55.0923,37331.0
2025-01-14 13:50:00,55.71,55.71,55.65,55.66,32527.0,55.0923,55.0923,55.033,55.0429,32527.0
2025-01-14 13:55:00,55.66,55.69,55.64,55.66,39798.0,55.0429,55.0726,55.0231,55.0429,39798.0
2025-01-14 14:00:00,55.66,55.67,55.62,55.64,38361.0,55.0429,55.0528,55.0033,55.0231,38361.0
2025-01-14 14:05:00,55.64,55.65,55.61,55.62,45002.0,55.0231,55.033,54.9934,55.0033,45002.0
2025-01-14 14:10:00,55.63,55.65,55.6,55.6,54697.0,55.0132,55.033,54.9835,54.9835,54697.0
2025-01-14 14:15:00,55.6,55.71,55.6,55.7,48491.0,54.9835,55.0923,54.9835,55.0824,48491.0
2025-01-14 14:20:00,55.7,55.74,55.67,55.68,50294.0,55.0824,55.122,55.0528,55.0627,50294.0
2025-01-14 14:25:00,55.68,55.69,55.64,55.65,43927.0,55.0627,55.0726,55.0231,55.033,43927.0
2025-01-14 14:30:00,55.65,55.76,55.64,55.75,36601.0,55.033,55.1418,55.0231,55.1319,36601.0
2025-01-14 14:35:00,55.76,55.76,55.71,55.72,30838.0,55.1418,55.1418,55.0923,55.1022,30838.0
2025-01-14 14:40:00,55.72,55.76,55.7,55.73,46623.0,55.1022,55.1418,55.0824,55.1121,46623.0
2025-01-14 14:45:00,55.73,55.74,55.68,55.7,43043.0,55.1121,55.122,55.0627,55.0824,43043.0
2025-01-14 14:50:00,55.7,55.74,55.67,55.73,40344.0,55.0824,55.122,55.0528,55.1121,40344.0
2025-01-14 14:55:00,55.73,55.8,55.72,55.78,126493.0,55.1121,55.1813,55.1022,55.1616,126493.0
2025-01-14 15:00:00,55.78,55.79,55.61,55.62,151152.0,55.1616,55.1714,54.9934,55.0033,151152.0
2025-01-14 15:05:00,55.62,55.68,55.56,55.68,151220.0,55.0033,55.0627,54.944,55.0627,151220.0
2025-01-14 15:10:00,55.67,55.75,55.66,55.73,42215.0,55.0528,55.1319,55.0429,55.1121,42215.0
2025-01-14 15:15:00,55.73,55.78,55.73,55.75,61766.0,55.1121,55.1616,55.1121,55.1319,61766.0
2025-01-14 15:20:00,55.75,55.81,55.73,55.79,52558.0,55.1319,55.1912,55.1121,55.1714,52558.0
2025-01-14 15:25:00,55.79,55.79,55.72,55.77,123137.0,55.1714,55.1714,55.1022,55.1517,123137.0
2025-01-14 15:30:00,55.77,55.77,55.7,55.72,51905.0,55.1517,55.1517,55.0824,55.1022,51905.0
2025-01-14 15:35:00,55.72,55.73,55.65,55.7,66256.0,55.1022,55.1121,55.033,55.0824,66256.0
2025-01-14 15:40:00,55.7,55.7,55.6,55.66,80391.0,55.0824,55.0824,54.9835,55.0429,80391.0
2025-01-14 15:45:00,55.66,55.68,55.62,55.64,71985.0,55.0429,55.0627,55.0033,55.0231,71985.0
2025-01-14 15:50:00,55.65,55.72,55.64,55.69,140446.0,55.033,55.1022,55.0231,55.0726,140446.0
2025-01-14 15:55:00,55.69,55.77,55.68,55.75,391230.0,55.0726,55.1517,55.0627,55.1319,391230.0
2025-01-15 09:30:00,56.13,56.2,55.82,56.0,145361.0,55.5077,55.5769,55.2011,55.3791,145361.0
2025-01-15 09:35:00,56.0,56.02,55.66,55.75,89737.0,55.3791,55.3989,55.0429,55.1319,89737.0
2025-01-15 09:40:00,55.75,55.93,55.73,55.88,416316.0,55.1319,55.3099,55.1121,55.2604,416316.0
2025-01-15 09:45:00,55.89,56.14,55.83,56.14,115370.0,55.2703,55.5176,55.211,55.5176,115370.0
2025-01-15 09:50:00,56.14,56.24,56.09,56.21,54932.0,55.5176,55.6165,55.4681,55.5868,54932.0
2025-01-15 09:55:00,56.21,56.47,56.2,56.47,59557.0,55.5868,55.8439,55.5769,55.8439,59557.0
2025-01-15 10:00:00,56.47,56.53,56.35,56.42,101342.0,55.8439,55.9032,55.7252,55.7945,101342.0
2025-01-15 10:05:00,56.44,56.52,56.4,56.48,80468.0,55.8142,55.8933,55.7747,55.8538,80468.0
2025-01-15 10:10:00,56.48,56.74,56.46,56.68,58892.0,55.8538,56.1109,55.834,56.0516,58892.0
2025-01-15 10:15:00,56.68,56.68,56.53,56.54,23150.0,56.0516,56.0516,55.9032,55.9131,23150.0
2025-01-15 10:20:00,56.53,56.54,56.47,56.52,51183.0,55.9032,55.9131,55.8439,55.8933,51183.0
2025-01-15 10:25:00,56.51,56.64,56.46,56.59,50320.0,55.8835,56.012,55.834,55.9626,50320.0
2025-01-15 10:30:00,56.59,56.61,56.54,56.6,35607.0,55.9626,55.9823,55.9131,55.9725,35607.0
2025-01-15 10:35:00,56.6,56.6,56.38,56.38,46783.0,55.9725,55.9725,55.7549,55.7549,46783.0
2025-01-15 10:40:00,56.38,56.49,56.33,56.43,36924.0,55.7549,55.8637,55.7055,55.8043,36924.0
2025-01-15 10:45:00,56.42,56.45,56.35,56.36,57729.0,55.7945,55.8241,55.7252,55.7351,57729.0
2025-01-15 10:50:00,56.36,56.42,56.31,56.32,87214.0,55.7351,55.7945,55.6857,55.6956,87214.0
2025-01-15 10:55:00,56.32,56.34,56.25,56.33,60349.0,55.6956,55.7153,55.6263,55.7055,60349.0
2025-01-15 11:00:00,56.33,56.42,56.32,56.38,41153.0,55.7055,55.7945,55.6956,55.7549,41153.0
2025-01-15 11:05:00,56.39,56.45,56.35,56.45,35785.0,55.7648,55.8241,55.7252,55.8241,35785.0
2025-01-15 11:10:00,56.45,56.45,56.4,56.43,47885.0,55.8241,55.8241,55.7747,55.8043,47885.0
2025-01-15 11:15:00,56.42,56.43,56.28,56.3,36791.0,55.7945,55.8043,55.656,55.6758,36791.0
2025-01-15 11:20:00,56.3,56.31,56.23,56.24,49468.0,55.6758,55.6857,55.6066,55.6165,49468.0
2025-01-15 11:25:00,56.25,56.31,56.22,56.24,41974.0,55.6263,55.6857,55.5967,55.6165,41974.0
2025-01-15 11:30:00,56.23,56.23,56.12,56.18,37804.0,55.6066,55.6066,55.4978,55.5571,37804.0
2025-01-15 11:35:00,56.19,56.2,56.15,56.2,25214.0,55.567,55.5769,55.5274,55.5769,25214.0
2025-01-15 11:40:00,56.2,56.25,56.19,56.25,33292.0,55.5769,55.6263,55.567,55.6263,33292.0
2025-01-15 11:45:00,56.25,56.25,56.04,56.07,73028.0,55.6263,55.6263,55.4187,55.4483,73028.0
2025-01-15 11:50:00,56.07,56.08,56.01,56.01,33680.0,55.4483,55.4582,55.389,55.389,33680.0
2025-01-15 11:55:00,56.0,56.06,55.96,55.98,81353.0,55.3791,55.4384,55.3396,55.3593,81353.0
2025-01-15 12:00:00,55.98,56.09,55.97,56.04,67254.0,55.3593,55.4681,55.3494,55.4187,67254.0
2025-01-15 12:05:00,56.02,56.05,55.99,56.02,39893.0,55.3989,55.4286,55.3692,55.3989,39893.0
2025-01-15 12:10:00,56.02,56.08,56.0,56.02,44304.0,55.3989,55.4582,55.3791,55.3989,44304.0
2025-01-15 12:15:00,56.02,56.04,55.95,55.95,30887.0,55.3989,55.4187,55.3297,55.3297,30887.0
2025-01-15 12:20:00,55.95,56.01,55.92,55.93,33852.0,55.3297,55.389,55.3,55.3099,33852.0
2025-01-15 12:25:00,55.94,56.04,55.94,56.0,49321.0,55.3198,55.4187,55.3198,55.3791,49321.0
2025-01-15 12:30:00,56.0,56.03,55.96,56.02,38889.0,55.3791,55.4088,55.3396,55.3989,38889.0
2025-01-15 12:35:00,56.01,56.06,55.99,56.01,31942.0,55.389,55.4384,55.3692,55.389,31942.0
2025-01-15 12:40:00,56.0,56.02,55.97,55.97,32846.0,55.3791,55.3989,55.3494,55.3494,32846.0
2025-01-15 12:45:00,55.97,56.0,55.95,55.97,27223.0,55.3494,55.3791,55.3297,55.3494,27223.0
2025-01-15 12:50:00,55.96,55.97,55.93,55.95,29008.0,55.3396,55.3494,55.3099,55.3297,29008.0
2025-01-15 12:55:00,55.95,55.96,55.89,55.91,29638.0,55.3297,55.3396,55.2703,55.2901,29638.0
2025-01-15 13:00:00,55.91,55.98,55.83,55.98,69416.0,55.2901,55.3593,55.211,55.3593,69416.0
2025-01-15 13:05:00,55.97,55.98,55.84,55.86,45199.0,55.3494,55.3593,55.2209,55.2407,45199.0
2025-01-15 13:10:00,55.85,55.86,55.81,55.83,43617.0,55.2308,55.2407,55.1912,55.211,43617.0
2025-01-15 13:15:00,55.83,55.86,55.79,55.84,46291.0,55.211,55.2407,55.1714,55.2209,46291.0
2025-01-15 13:20:00,55.83,55.86,55.81,55.81,39622.0,55.211,55.2407,55.1912,55.1912,39622.0
2025-01-15 13:25:00,55.81,55.82,55.7,55.73,160867.0,55.1912,55.2011,55.0824,55.1121,160867.0
2025-01-15 13:30:00,55.73,55.81,55.73,55.78,49644.0,55.1121,55.1912,55.1121,55.1616,49644.0
2025-01-15 13:35:00,55.78,55.82,55.77,55.8,44054.0,55.1616,55.2011,55.1517,55.1813,44054.0
2025-01-15 13:40:00,55.79,55.9,55.79,55.86,37640.0,55.1714,55.2802,55.1714,55.2407,37640.0
2025-01-15 13:45:00,55.85,55.92,55.85,55.88,54977.0,55.2308,55.3,55.2308,55.2604,54977.0
2025-01-15 13:50:00,55.87,55.96,55.86,55.9,47800.0,55.2506,55.3396,55.2407,55.2802,47800.0
2025-01-15 13:55:00,55.9,55.92,55.86,55.89,32114.0,55.2802,55.3,55.2407,55.2703,32114.0
2025-01-15 14:00:00,55.9,55.93,55.85,55.89,46535.0,55.2802,55.3099,55.2308,55.2703,46535.0
2025-01-15 14:05:00,55.88,55.97,55.87,55.94,47442.0,55.2604,55.3494,55.2506,55.3198,47442.0
2025-01-15 14:10:00,55.94,55.98,55.92,55.94,294787.0,55.3198,55.3593,55.3,55.3198,294787.0
2025-01-15 14:15:00,55.94,55.98,55.89,55.91,31145.0,55.3198,55.3593,55.2703,55.2901,31145.0
2025-01-15 14:20:00,55.91,55.92,55.86,55.91,33963.0,55.2901,55.3,55.2407,55.2901,33963.0
2025-01-15 14:25:00,55.9,55.99,55.89,55.97,45675.0,55.2802,55.3692,55.2703,55.3494,45675.0
2025-01-15 14:30:00,55.98,56.0,55.96,55.99,47684.0,55.3593,55.3791,55.3396,55.3692,47684.0
2025-01-15 14:35:00,55.98,56.02,55.96,56.02,32827.0,55.3593,55.3989,55.3396,55.3989,32827.0
2025-01-15 14:40:00,56.01,56.03,55.97,56.0,97661.0,55.389,55.4088,55.3494,55.3791,97661.0
2025-01-15 14:45:00,56.0,56.09,55.99,56.04,103754.0,55.3791,55.4681,55.3692,55.4187,103754.0
2025-01-15 14:50:00,56.04,56.08,56.04,56.06,52560.0,55.4187,55.4582,55.4187,55.4384,52560.0
2025-01-15 14:55:00,56.06,56.06,55.99,56.01,53961.0,55.4384,55.4384,55.3692,55.389,53961.0
2025-01-15 15:00:00,56.01,56.07,56.0,56.07,41069.0,55.389,55.4483,55.3791,55.4483,41069.0
2025-01-15 15:05:00,56.07,56.18,56.06,56.18,214038.0,55.4483,55.5571,55.4384,55.5571,214038.0
2025-01-15 15:10:00,56.18,56.2,56.08,56.09,51404.0,55.5571,55.5769,55.4582,55.4681,51404.0
2025-01-15 15:15:00,56.08,56.08,56.02,56.04,48641.0,55.4582,55.4582,55.3989,55.4187,48641.0
2025-01-15 15:20:00,56.05,56.09,56.04,56.09,45903.0,55.4286,55.4681,55.4187,55.4681,45903.0
2025-01-15 15:25:00,56.09,56.09,56.0,56.01,44315.0,55.4681,55.4681,55.3791,55.389,44315.0
2025-01-15 15:30:00,56.01,56.02,55.97,55.98,50387.0,55.389,55.3989,55.3494,55.3593,50387.0
2025-01-15 15:35:00,55.98,55.98,55.91,55.94,68277.0,55.3593,55.3593,55.2901,55.3198,68277.0
2025-01-15 15:40:00,55.94,55.94,55.88,55.91,86839.0,55.3198,55.3198,55.2604,55.2901,86839.0
2025-01-15 15:45:00,55.92,55.99,55.91,55.93,87760.0,55.3,55.3692,55.2901,55.3099,87760.0
2025-01-15 15:50:00,55.92,55.99,55.84,55.85,168014.0,55.3,55.3692,55.2209,55.2308,168014.0
2025-01-15 15:55:00,55.85,55.98,55.84,55.89,492738.0,55.2308,55.3593,55.2209,55.2703,492738.0
2025-01-16 09:30:00,55.84,55.89,55.66,55.88,89081.0,55.2209,55.2703,55.0429,55.2604,89081.0
2025-01-16 09:35:00,55.85,55.88,55.64,55.66,19911.0,55.2308,55.2604,55.0231,55.0429,19911.0
2025-01-16 09:40:00,55.67,55.68,55.44,55.48,39498.0,55.0528,55.0627,54.8253,54.8649,39498.0
2025-01-16 09:45:00,55.47,55.48,55.39,55.41,42868.0,54.855,54.8649,54.7759,54.7957,42868.0
2025-01-16 09:50:00,55.41,55.46,55.33,55.36,21396.0,54.7957,54.8451,54.7165,54.7462,21396.0
2025-01-16 09:55:00,55.36,55.37,55.21,55.22,62121.0,54.7462,54.7561,54.5979,54.6078,62121.0
2025-01-16 10:00:00,55.22,55.22,55.08,55.12,77469.0,54.6078,54.6078,54.4693,54.5089,77469.0
2025-01-16 10:05:00,55.12,55.19,55.09,55.16,38047.0,54.5089,54.5781,54.4792,54.5484,38047.0
2025-01-16 10:10:00,55.15,55.3,55.11,55.27,46597.0,54.5385,54.6869,54.499,54.6572,46597.0
2025-01-16 10:15:00,55.27,55.27,55.19,55.25,32750.0,54.6572,54.6572,54.5781,54.6374,32750.0
2025-01-16 10:20:00,55.24,55.42,55.22,55.42,189862.0,54.6275,54.8055,54.6078,54.8055,189862.0
2025-01-16 10:25:00,55.42,55.45,55.37,55.41,64671.0,54.8055,54.8352,54.7561,54.7957,64671.0
2025-01-16 10:30:00,55.4,55.51,55.39,55.45,52671.0,54.7858,54.8945,54.7759,54.8352,52671.0
2025-01-16 10:35:00,55.44,55.6,55.43,55.58,31003.0,54.8253,54.9835,54.8154,54.9638,31003.0
2025-01-16 10:40:00,55.58,55.58,55.5,55.55,36232.0,54.9638,54.9638,54.8847,54.9341,36232.0
2025-01-16 10:45:00,55.55,55.59,55.5,55.56,30881.0,54.9341,54.9737,54.8847,54.944,30881.0
2025-01-16 10:50:00,55.56,55.68,55.55,55.62,186178.0,54.944,55.0627,54.9341,55.0033,186178.0
2025-01-16 10:55:00,55.6,55.72,55.57,55.58,213674.0,54.9835,55.1022,54.9539,54.9638,213674.0
2025-01-16 11:00:00,55.58,55.66,55.56,55.66,45974.0,54.9638,55.0429,54.944,55.0429,45974.0
2025-01-16 11:05:00,55.66,55.73,55.63,55.67,76110.0,55.0429,55.1121,55.0132,55.0528,76110.0
2025-01-16 11:10:00,55.67,55.84,55.66,55.79,80388.0,55.0528,55.2209,55.0429,55.1714,80388.0
2025-01-16 11:15:00,55.78,55.8,55.66,55.71,42980.0,55.1616,55.1813,55.0429,55.0923,42980.0
2025-01-16 11:20:00,55.73,55.73,55.63,55.7,27132.0,55.1121,55.1121,55.0132,55.0824,27132.0
2025-01-16 11:25:00,55.7,55.71,55.62,55.7,262169.0,55.0824,55.0923,55.0033,55.0824,262169.0
2025-01-16 11:30:00,55.71,55.72,55.59,55.66,154713.0,55.0923,55.1022,54.9737,55.0429,154713.0
2025-01-16 11:35:00,55.65,55.73,55.65,55.73,35095.0,55.033,55.1121,55.033,55.1121,35095.0
2025-01-16 11:40:00,55.72,55.73,55.66,55.7,44395.0,55.1022,55.1121,55.0429,55.0824,44395.0
2025-01-16 11:45:00,55.7,55.75,55.7,55.75,19980.0,55.0824,55.1319,55.0824,55.1319,19980.0
2025-01-16 11:50:00,55.75,55.76,55.6,55.61,36526.0,55.1319,55.1418,54.9835,54.9934,36526.0
2025-01-16 11:55:00,55.61,55.74,55.6,55.7,105134.0,54.9934,55.122,54.9835,55.0824,105134.0
2025-01-16 12:00:00,55.7,55.85,55.69,55.85,106766.0,55.0824,55.2308,55.0726,55.2308,106766.0
2025-01-16 12:05:00,55.85,55.98,55.84,55.96,48869.0,55.2308,55.3593,55.2209,55.3396,48869.0
2025-01-16 12:10:00,55.96,56.06,55.95,56.05,94432.0,55.3396,55.4384,55.3297,55.4286,94432.0
2025-01-16 12:15:00,56.05,56.11,56.01,56.05,84648.0,55.4286,55.4879,55.389,55.4286,84648.0
2025-01-16 12:20:00,56.05,56.1,56.0,56.05,218389.0,55.4286,55.478,55.3791,55.4286,218389.0
2025-01-16 12:25:00,56.06,56.07,55.93,55.97,115301.0,55.4384,55.4483,55.3099,55.3494,115301.0
2025-01-16 12:30:00,55.97,56.06,55.96,56.05,67276.0,55.3494,55.4384,55.3396,55.4286,67276.0
2025-01-16 12:35:00,56.05,56.1,56.01,56.04,95069.0,55.4286,55.478,55.389,55.4187,95069.0
2025-01-16 12:40:00,56.04,56.08,56.02,56.08,52255.0,55.4187,55.4582,55.3989,55.4582,52255.0
2025-01-16 12:45:00,56.08,56.1,56.03,56.04,45347.0,55.4582,55.478,55.4088,55.4187,45347.0
2025-01-16 12:50:00,56.03,56.04,55.93,55.95,77579.0,55.4088,55.4187,55.3099,55.3297,77579.0
2025-01-16 12:55:00,55.94,56.02,55.93,55.98,59336.0,55.3198,55.3989,55.3099,55.3593,59336.0
2025-01-16 13:00:00,55.98,55.98,55.94,55.95,39860.0,55.3593,55.3593,55.3198,55.3297,39860.0
2025-01-16 13:05:00,55.96,56.01,55.93,56.0,64801.0,55.3396,55.389,55.3099,55.3791,64801.0
2025-01-16 13:10:00,56.0,56.07,55.99,56.06,60060.0,55.3791,55.4483,55.3692,55.4384,60060.0
2025-01-16 13:15:00,56.05,56.11,56.03,56.09,54467.0,55.4286,55.4879,55.4088,55.4681,54467.0
2025-01-16 13:20:00,56.09,56.19,56.06,56.19,60397.0,55.4681,55.567,55.4384,55.567,60397.0
2025-01-16 13:25:00,56.19,56.2,56.12,56.14,68250.0,55.567,55.5769,55.4978,55.5176,68250.0
2025-01-16 13:30:00,56.14,56.16,56.06,56.1,103085.0,55.5176,55.5373,55.4384,55.478,103085.0
2025-01-16 13:35:00,56.1,56.1,56.07,56.08,27182.0,55.478,55.478,55.4483,55.4582,27182.0
2025-01-16 13:40:00,56.08,56.08,55.99,56.06,104176.0,55.4582,55.4582,55.3692,55.4384,104176.0
2025-01-16 13:45:00,56.06,56.1,56.04,56.09,40829.0,55.4384,55.478,55.4187,55.4681,40829.0
2025-01-16 13:50:00,56.08,56.1,56.06,56.08,39106.0,55.4582,55.478,55.4384,55.4582,39106.0
2025-01-16 13:55:00,56.09,56.09,56.0,56.04,37552.0,55.4681,55.4681,55.3791,55.4187,37552.0
2025-01-16 14:00:00,56.03,56.05,55.96,56.02,34924.0,55.4088,55.4286,55.3396,55.3989,34924.0
2025-01-16 14:05:00,56.01,56.02,55.98,56.02,34485.0,55.389,55.3989,55.3593,55.3989,34485.0
2025-01-16 14:10:00,56.01,56.12,56.0,56.05,88787.0,55.389,55.4978,55.3791,55.4286,88787.0
2025-01-16 14:15:00,56.06,56.09,56.03,56.05,50146.0,55.4384,55.4681,55.4088,55.4286,50146.0
2025-01-16 14:20:00,56.06,56.06,56.0,56.03,99387.0,55.4384,55.4384,55.3791,55.4088,99387.0
2025-01-16 14:25:00,56.02,56.08,56.02,56.07,32041.0,55.3989,55.4582,55.3989,55.4483,32041.0
2025-01-16 14:30:00,56.07,56.09,56.04,56.08,42575.0,55.4483,55.4681,55.4187,55.4582,42575.0
2025-01-16 14:35:00,56.09,56.11,56.06,56.09,56507.0,55.4681,55.4879,55.4384,55.4681,56507.0
2025-01-16 14:40:00,56.09,56.11,56.07,56.08,53089.0,55.4681,55.4879,55.4483,55.4582,53089.0
2025-01-16 14:45:00,56.07,56.11,56.05,56.07,55399.0,55.4483,55.4879,55.4286,55.4483,55399.0
2025-01-16 14:50:00,56.07,56.09,56.05,56.07,38601.0,55.4483,55.4681,55.4286,55.4483,38601.0
2025-01-16 14:55:00,56.07,56.09,56.02,56.05,63304.0,55.4483,55.4681,55.3989,55.4286,63304.0
2025-01-16 15:00:00,56.05,56.05,55.99,56.0,53561.0,55.4286,55.4286,55.3692,55.3791,53561.0
2025-01-16 15:05:00,56.0,56.01,55.97,55.98,55099.0,55.3791,55.389,55.3494,55.3593,55099.0
2025-01-16 15:10:00,55.98,56.0,55.97,55.98,61414.0,55.3593,55.3791,55.3494,55.3593,61414.0
2025-01-16 15:15:00,55.98,56.01,55.97,56.0,38844.0,55.3593,55.389,55.3494,55.3791,38844.0
2025-01-16 15:20:00,56.0,56.06,55.99,56.05,57840.0,55.3791,55.4384,55.3692,55.4286,57840.0
2025-01-16 15:25:00,56.05,56.08,56.02,56.06,89545.0,55.4286,55.4582,55.3989,55.4384,89545.0
2025-01-16 15:30:00,56.06,56.13,56.06,56.12,78544.0,55.4384,55.5077,55.4384,55.4978,78544.0
2025-01-16 15:35:00,56.1,56.13,56.08,56.11,74711.0,55.478,55.5077,55.4582,55.4879,74711.0
2025-01-16 15:40:00,56.11,56.27,56.1,56.26,71046.0,55.4879,55.6461,55.478,55.6362,71046.0
2025-01-16 15:45:00,56.26,56.31,56.25,56.28,57380.0,55.6362,55.6857,55.6263,55.656,57380.0
2025-01-16 15:50:00,56.28,56.33,56.27,56.33,153963.0,55.656,55.7055,55.6461,55.7055,153963.0
2025-01-16 15:55:00,56.33,56.42,56.32,56.4,362935.0,55.7055,55.7945,55.6956,55.7747,362935.0
2025-01-17 09:30:00,56.0,56.29,55.77,55.94,1421086.0,55.3791,55.6659,55.1517,55.3198,1421086.0
2025-01-17 09:35:00,55.94,56.03,55.86,55.94,118939.0,55.3198,55.4088,55.2407,55.3198,118939.0
2025-01-17 09:40:00,55.94,56.06,55.93,56.0,71508.0,55.3198,55.4384,55.3099,55.3791,71508.0
2025-01-17 09:45:00,56.0,56.04,55.94,55.96,98975.0,55.3791,55.4187,55.3198,55.3396,98975.0
2025-01-17 09:50:00,55.96,56.04,55.92,55.96,82915.0,55.3396,55.4187,55.3,55.3396,82915.0
2025-01-17 09:55:00,55.96,56.05,55.95,56.01,76520.0,55.3396,55.4286,55.3297,55.389,76520.0
2025-01-17 10:00:00,56.01,56.12,56.0,56.05,67848.0,55.389,55.4978,55.3791,55.4286,67848.0
2025-01-17 10:05:00,56.05,56.13,56.02,56.08,102524.0,55.4286,55.5077,55.3989,55.4582,102524.0
2025-01-17 10:10:00,56.09,56.11,55.94,55.97,82943.0,55.4681,55.4879,55.3198,55.3494,82943.0
2025-01-17 10:15:00,55.97,56.01,55.95,56.0,40381.0,55.3494,55.389,55.3297,55.3791,40381.0
2025-01-17 10:20:00,56.0,56.02,55.94,55.94,64898.0,55.3791,55.3989,55.3198,55.3198,64898.0
2025-01-17 10:25:00,55.95,56.02,55.84,56.01,416484.0,55.3297,55.3989,55.2209,55.389,416484.0
2025-01-17 10:30:00,56.01,56.03,55.95,55.98,94669.0,55.389,55.4088,55.3297,55.3593,94669.0
2025-01-17 10:35:00,55.97,55.98,55.88,55.92,47644.0,55.3494,55.3593,55.2604,55.3,47644.0
2025-01-17 10:40:00,55.92,56.0,55.9,55.98,57118.0,55.3,55.3791,55.2802,55.3593,57118.0
2025-01-17 10:45:00,55.98,56.01,55.86,55.89,82156.0,55.3593,55.389,55.2407,55.2703,82156.0
2025-01-17 10:50:00,55.89,55.97,55.88,55.95,63285.0,55.2703,55.3494,55.2604,55.3297,63285.0
2025-01-17 10:55:00,55.95,56.01,55.92,56.0,71388.0,55.3297,55.389,55.3,55.3791,71388.0
2025-01-17 11:00:00,56.0,56.01,55.91,55.96,92370.0,55.3791,55.389,55.2901,55.3396,92370.0
2025-01-17 11:05:00,55.95,55.99,55.9,55.91,60728.0,55.3297,55.3692,55.2802,55.2901,60728.0
2025-01-17 11:10:00,55.91,55.92,55.84,55.85,56104.0,55.2901,55.3,55.2209,55.2308,56104.0
2025-01-17 11:15:00,55.85,55.89,55.66,55.66,111698.0,55.2308,55.2703,55.0429,55.0429,111698.0
2025-01-17 11:20:00,55.67,55.76,55.62,55.68,123648.0,55.0528,55.1418,55.0033,55.0627,123648.0
2025-01-17 11:25:00,55.68,55.72,55.56,55.57,76339.0,55.0627,55.1022,54.944,54.9539,76339.0
2025-01-17 11:30:00,55.57,55.68,55.55,55.68,111533.0,54.9539,55.0627,54.9341,55.0627,111533.0
2025-01-17 11:35:00,55.68,55.82,55.67,55.8,79666.0,55.0627,55.2011,55.0528,55.1813,79666.0
2025-01-17 11:40:00,55.8,55.87,55.77,55.84,57833.0,55.1813,55.2506,55.1517,55.2209,57833.0
2025-01-17 11:45:00,55.85,55.91,55.83,55.91,47789.0,55.2308,55.2901,55.211,55.2901,47789.0
2025-01-17 11:50:00,55.91,55.98,55.9,55.96,68196.0,55.2901,55.3593,55.2802,55.3396,68196.0
2025-01-17 11:55:00,55.96,56.0,55.93,55.96,46066.0,55.3396,55.3791,55.3099,55.3396,46066.0
2025-01-17 12:00:00,55.96,56.01,55.93,56.0,76180.0,55.3396,55.389,55.3099,55.3791,76180.0
2025-01-17 12:05:00,56.0,56.08,55.99,56.05,33431.0,55.3791,55.4582,55.3692,55.4286,33431.0
2025-01-17 12:10:00,56.05,56.13,56.04,56.1,53168.0,55.4286,55.5077,55.4187,55.478,53168.0
2025-01-17 12:15:00,56.11,56.13,56.1,56.12,37952.0,55.4879,55.5077,55.478,55.4978,37952.0
2025-01-17 12:20:00,56.12,56.18,56.11,56.16,49449.0,55.4978,55.5571,55.4879,55.5373,49449.0
2025-01-17 12:25:00,56.16,56.32,56.16,56.3,294166.0,55.5373,55.6956,55.5373,55.6758,294166.0
2025-01-17 12:30:00,56.29,56.38,56.29,56.36,108955.0,55.6659,55.7549,55.6659,55.7351,108955.0
2025-01-17 12:35:00,56.35,56.39,56.26,56.33,147362.0,55.7252,55.7648,55.6362,55.7055,147362.0
2025-01-17 12:40:00,56.32,56.37,56.28,56.33,77378.0,55.6956,55.745,55.656,55.7055,77378.0
2025-01-17 12:45:00,56.34,56.37,56.33,56.36,84115.0,55.7153,55.745,55.7055,55.7351,84115.0
2025-01-17 12:50:00,56.36,56.41,56.35,56.36,83114.0,55.7351,55.7846,55.7252,55.7351,83114.0
2025-01-17 12:55:00,56.37,56.37,56.25,56.3,101115.0,55.745,55.745,55.6263,55.6758,101115.0
2025-01-17 13:00:00,56.3,56.31,56.28,56.29,70017.0,55.6758,55.6857,55.656,55.6659,70017.0
2025-01-17 13:05:00,56.29,56.29,56.23,56.26,43694.0,55.6659,55.6659,55.6066,55.6362,43694.0
2025-01-17 13:10:00,56.25,56.3,56.24,56.29,73599.0,55.6263,55.6758,55.6165,55.6659,73599.0
2025-01-17 13:15:00,56.29,56.29,56.2,56.2,35687.0,55.6659,55.6659,55.5769,55.5769,35687.0
2025-01-17 13:20:00,56.21,56.27,56.2,56.24,32540.0,55.5868,55.6461,55.5769,55.6165,32540.0
2025-01-17 13:25:00,56.23,56.26,56.16,56.19,60140.0,55.6066,55.6362,55.5373,55.567,60140.0
2025-01-17 13:30:00,56.19,56.2,56.15,56.16,39815.0,55.567,55.5769,55.5274,55.5373,39815.0
2025-01-17 13:35:00,56.16,56.24,56.15,56.22,122371.0,55.5373,55.6165,55.5274,55.5967,122371.0
2025-01-17 13:40:00,56.22,56.25,56.2,56.23,28475.0,55.5967,55.6263,55.5769,55.6066,28475.0
2025-01-17 13:45:00,56.23,56.3,56.22,56.25,37349.0,55.6066,55.6758,55.5967,55.6263,37349.0
2025-01-17 13:50:00,56.25,56.3,56.25,56.3,31423.0,55.6263,55.6758,55.6263,55.6758,31423.0
2025-01-17 13:55:00,56.3,56.31,56.25,56.26,28112.0,55.6758,55.6857,55.6263,55.6362,28112.0
2025-01-17 14:00:00,56.26,56.29,56.23,56.29,38446.0,55.6362,55.6659,55.6066,55.6659,38446.0
2025-01-17 14:05:00,56.29,56.32,56.26,56.27,58791.0,55.6659,55.6956,55.6362,55.6461,58791.0
2025-01-17 14:10:00,56.27,56.3,56.27,56.29,18844.0,55.6461,55.6758,55.6461,55.6659,18844.0
2025-01-17 14:15:00,56.29,56.3,56.26,56.27,28837.0,55.6659,55.6758,55.6362,55.6461,28837.0
2025-01-17 14:20:00,56.28,56.36,56.27,56.36,25595.0,55.656,55.7351,55.6461,55.7351,25595.0
2025-01-17 14:25:00,56.36,56.44,56.35,56.43,42335.0,55.7351,55.8142,55.7252,55.8043,42335.0
2025-01-17 14:30:00,56.42,56.46,56.38,56.45,150460.0,55.7945,55.834,55.7549,55.8241,150460.0
2025-01-17 14:35:00,56.46,56.48,56.39,56.42,124260.0,55.834,55.8538,55.7648,55.7945,124260.0
2025-01-17 14:40:00,56.42,56.46,56.4,56.43,51653.0,55.7945,55.834,55.7747,55.8043,51653.0
2025-01-17 14:45:00,56.43,56.45,56.4,56.42,39950.0,55.8043,55.8241,55.7747,55.7945,39950.0
2025-01-17 14:50:00,56.42,56.45,56.4,56.42,46085.0,55.7945,55.8241,55.7747,55.7945,46085.0
2025-01-17 14:55:00,56.42,56.47,56.41,56.45,44908.0,55.7945,55.8439,55.7846,55.8241,44908.0
2025-01-17 15:00:00,56.45,56.45,56.32,56.35,73724.0,55.8241,55.8241,55.6956,55.7252,73724.0
2025-01-17 15:05:00,56.35,56.4,56.32,56.38,66077.0,55.7252,55.7747,55.6956,55.7549,66077.0
2025-01-17 15:10:00,56.38,56.45,56.37,56.44,43741.0,55.7549,55.8241,55.745,55.8142,43741.0
2025-01-17 15:15:00,56.44,56.58,56.41,56.56,106907.0,55.8142,55.9527,55.7846,55.9329,106907.0
2025-01-17 15:20:00,56.55,56.62,56.48,56.49,70233.0,55.923,55.9922,55.8538,55.8637,70233.0
2025-01-17 15:25:00,56.48,56.49,56.44,56.44,57543.0,55.8538,55.8637,55.8142,55.8142,57543.0
2025-01-17 15:30:00,56.44,56.53,56.42,56.51,310669.0,55.8142,55.9032,55.7945,55.8835,310669.0
2025-01-17 15:35:00,56.52,56.57,56.48,56.53,41671.0,55.8933,55.9428,55.8538,55.9032,41671.0
2025-01-17 15:40:00,56.54,56.56,56.51,56.55,59561.0,55.9131,55.9329,55.8835,55.923,59561.0
2025-01-17 15:45:00,56.55,56.58,56.49,56.51,61792.0,55.923,55.9527,55.8637,55.8835,61792.0
2025-01-17 15:50:00,56.5,56.52,56.45,56.47,103223.0,55.8736,55.8933,55.8241,55.8439,103223.0
2025-01-17 15:55:00,56.47,56.48,56.29,56.29,297185.0,55.8439,55.8538,55.6659,55.6659,297185.0
2025-01-21 09:30:00,56.63,57.2,56.55,56.9,295152.0,56.0021,56.5658,55.923,56.2691,295152.0
2025-01-21 09:35:00,56.9,57.04,56.79,57.02,84312.0,56.2691,56.4076,56.1604,56.3878,84312.0
2025-01-21 09:40:00,57.02,57.49,57.02,57.33,133099.0,56.3878,56.8526,56.3878,56.6944,133099.0
2025-01-21 09:45:00,57.34,57.43,57.29,57.32,144991.0,56.7043,56.7933,56.6548,56.6845,144991.0
2025-01-21 09:50:00,57.31,57.36,57.24,57.29,89577.0,56.6746,56.724,56.6054,56.6548,89577.0
2025-01-21 09:55:00,57.29,57.29,57.05,57.06,89208.0,56.6548,56.6548,56.4175,56.4274,89208.0
2025-01-21 10:00:00,57.07,57.27,57.02,57.27,90553.0,56.4372,56.635,56.3878,56.635,90553.0
2025-01-21 10:05:00,57.26,57.37,57.2,57.21,77294.0,56.6251,56.7339,56.5658,56.5757,77294.0
2025-01-21 10:10:00,57.21,57.25,57.12,57.2,63248.0,56.5757,56.6153,56.4867,56.5658,63248.0
2025-01-21 10:15:00,57.2,57.28,57.11,57.14,55050.0,56.5658,56.6449,56.4768,56.5065,55050.0
2025-01-21 10:20:00,57.14,57.2,57.04,57.16,78914.0,56.5065,56.5658,56.4076,56.5263,78914.0
2025-01-21 10:25:00,57.15,57.45,57.15,57.43,142551.0,56.5164,56.813,56.5164,56.7933,142551.0
2025-01-21 10:30:00,57.44,57.49,57.31,57.33,62862.0,56.8031,56.8526,56.6746,56.6944,62862.0
2025-01-21 10:35:00,57.33,57.5,57.33,57.5,61525.0,56.6944,56.8625,56.6944,56.8625,61525.0
2025-01-21 10:40:00,57.49,57.54,57.43,57.44,69865.0,56.8526,56.902,56.7933,56.8031,69865.0
2025-01-21 10:45:00,57.45,57.45,57.34,57.37,68434.0,56.813,56.813,56.7043,56.7339,68434.0
2025-01-21 10:50:00,57.37,57.39,57.24,57.27,51075.0,56.7339,56.7537,56.6054,56.635,51075.0
2025-01-21 10:55:00,57.27,57.33,57.12,57.17,48405.0,56.635,56.6944,56.4867,56.5361,48405.0
2025-01-21 11:00:00,57.16,57.17,57.0,57.12,53265.0,56.5263,56.5361,56.368,56.4867,53265.0
2025-01-21 11:05:00,57.13,57.19,57.13,57.19,48081.0,56.4966,56.5559,56.4966,56.5559,48081.0
2025-01-21 11:10:00,57.17,57.3,57.14,57.3,55082.0,56.5361,56.6647,56.5065,56.6647,55082.0
2025-01-21 11:15:00,57.3,57.42,57.23,57.41,60504.0,56.6647,56.7834,56.5955,56.7735,60504.0
2025-01-21 11:20:00,57.41,57.49,57.36,57.44,96615.0,56.7735,56.8526,56.724,56.8031,96615.0
2025-01-21 11:25:00,57.44,57.51,57.38,57.39,78812.0,56.8031,56.8724,56.7438,56.7537,78812.0
2025-01-21 11:30:00,57.39,57.44,57.37,57.38,57683.0,56.7537,56.8031,56.7339,56.7438,57683.0
2025-01-21 11:35:00,57.39,57.52,57.38,57.51,33339.0,56.7537,56.8823,56.7438,56.8724,33339.0
2025-01-21 11:40:00,57.51,57.53,57.47,57.53,39634.0,56.8724,56.8921,56.8328,56.8921,39634.0
2025-01-21 11:45:00,57.53,57.53,57.46,57.46,29818.0,56.8921,56.8921,56.8229,56.8229,29818.0
2025-01-21 11:50:00,57.46,57.5,57.37,57.49,42033.0,56.8229,56.8625,56.7339,56.8526,42033.0
2025-01-21 11:55:00,57.5,57.59,57.48,57.59,54679.0,56.8625,56.9515,56.8427,56.9515,54679.0
2025-01-21 12:00:00,57.58,57.68,57.58,57.62,61562.0,56.9416,57.0405,56.9416,56.9812,61562.0
2025-01-21 12:05:00,57.63,57.68,57.58,57.59,35752.0,56.991,57.0405,56.9416,56.9515,35752.0
2025-01-21 12:10:00,57.58,57.6,57.52,57.6,74889.0,56.9416,56.9614,56.8823,56.9614,74889.0
2025-01-21 12:15:00,57.6,57.63,57.54,57.6,51586.0,56.9614,56.991,56.902,56.9614,51586.0
2025-01-21 12:20:00,57.6,57.61,57.48,57.58,53686.0,56.9614,56.9713,56.8427,56.9416,53686.0
2025-01-21 12:25:00,57.59,57.59,57.44,57.47,38750.0,56.9515,56.9515,56.8031,56.8328,38750.0
2025-01-21 12:30:00,57.46,57.46,57.33,57.38,27770.0,56.8229,56.8229,56.6944,56.7438,27770.0
2025-01-21 12:35:00,57.37,57.39,57.33,57.39,20983.0,56.7339,56.7537,56.6944,56.7537,20983.0
2025-01-21 12:40:00,57.39,57.39,57.26,57.3,46420.0,56.7537,56.7537,56.6251,56.6647,46420.0
2025-01-21 12:45:00,57.27,57.33,57.26,57.3,39488.0,56.635,56.6944,56.6251,56.6647,39488.0
2025-01-21 12:50:00,57.3,57.33,57.22,57.23,46376.0,56.6647,56.6944,56.5856,56.5955,46376.0
2025-01-21 12:55:00,57.23,57.3,57.2,57.23,40133.0,56.5955,56.6647,56.5658,56.5955,40133.0
2025-01-21 13:00:00,57.23,57.23,57.06,57.11,84619.0,56.5955,56.5955,56.4274,56.4768,84619.0
2025-01-21 13:05:00,57.11,57.2,57.05,57.19,92898.0,56.4768,56.5658,56.4175,56.5559,92898.0
2025-01-21 13:10:00,57.19,57.21,57.1,57.12,26192.0,56.5559,56.5757,56.4669,56.4867,26192.0
2025-01-21 13:15:00,57.13,57.16,57.07,57.15,31183.0,56.4966,56.5263,56.4372,56.5164,31183.0
2025-01-21 13:20:00,57.15,57.17,57.07,57.07,51076.0,56.5164,56.5361,56.4372,56.4372,51076.0
2025-01-21 13:25:00,57.07,57.08,57.0,57.01,58331.0,56.4372,56.4471,56.368,56.3779,58331.0
2025-01-21 13:30:00,57.01,57.05,56.97,57.02,73538.0,56.3779,56.4175,56.3384,56.3878,73538.0
2025-01-21 13:35:00,57.02,57.02,56.95,56.96,36408.0,56.3878,56.3878,56.3186,56.3285,36408.0
2025-01-21 13:40:00,56.96,56.97,56.88,56.97,38482.0,56.3285,56.3384,56.2494,56.3384,38482.0
2025-01-21 13:45:00,56.97,56.97,56.89,56.95,66297.0,56.3384,56.3384,56.2592,56.3186,66297.0
2025-01-21 13:50:00,56.96,57.03,56.93,56.96,103342.0,56.3285,56.3977,56.2988,56.3285,103342.0
2025-01-21 13:55:00,56.97,57.03,56.96,57.02,24017.0,56.3384,56.3977,56.3285,56.3878,24017.0
2025-01-21 14:00:00,57.02,57.04,56.96,56.98,44255.0,56.3878,56.4076,56.3285,56.3482,44255.0
2025-01-21 14:05:00,56.97,57.0,56.95,57.0,43830.0,56.3384,56.368,56.3186,56.368,43830.0
2025-01-21 14:10:00,57.0,57.01,56.89,56.93,77595.0,56.368,56.3779,56.2592,56.2988,77595.0
2025-01-21 14:15:00,56.93,56.97,56.91,56.96,48042.0,56.2988,56.3384,56.279,56.3285,48042.0
2025-01-21 14:20:00,56.97,57.01,56.96,57.01,95563.0,56.3384,56.3779,56.3285,56.3779,95563.0
2025-01-21 14:25:00,57.01,57.04,56.98,57.01,54691.0,56.3779,56.4076,56.3482,56.3779,54691.0
2025-01-21 14:30:00,57.0,57.11,56.96,57.08,49033.0,56.368,56.4768,56.3285,56.4471,49033.0
2025-01-21 14:35:00,57.08,57.1,56.94,56.96,71372.0,56.4471,56.4669,56.3087,56.3285,71372.0
2025-01-21 14:40:00,56.95,56.96,56.9,56.93,60062.0,56.3186,56.3285,56.2691,56.2988,60062.0
2025-01-21 14:45:00,56.93,56.96,56.9,56.95,41483.0,56.2988,56.3285,56.2691,56.3186,41483.0
2025-01-21 14:50:00,56.94,56.99,56.93,56.95,32002.0,56.3087,56.3581,56.2988,56.3186,32002.0
2025-01-21 14:55:00,56.94,56.98,56.89,56.9,63755.0,56.3087,56.3482,56.2592,56.2691,63755.0
2025-01-21 15:00:00,56.9,56.91,56.84,56.9,67486.0,56.2691,56.279,56.2098,56.2691,67486.0
2025-01-21 15:05:00,56.9,56.9,56.82,56.86,116672.0,56.2691,56.2691,56.19,56.2296,116672.0
2025-01-21 15:10:00,56.86,56.96,56.84,56.92,49457.0,56.2296,56.3285,56.2098,56.2889,49457.0
2025-01-21 15:15:00,56.91,56.95,56.86,56.94,48718.0,56.279,56.3186,56.2296,56.3087,48718.0
2025-01-21 15:20:00,56.95,56.95,56.89,56.92,51712.0,56.3186,56.3186,56.2592,56.2889,51712.0
2025-01-21 15:25:00,56.92,56.94,56.9,56.92,63369.0,56.2889,56.3087,56.2691,56.2889,63369.0
2025-01-21 15:30:00,56.92,56.95,56.87,56.93,64081.0,56.2889,56.3186,56.2395,56.2988,64081.0
2025-01-21 15:35:00,56.93,56.99,56.91,56.98,59147.0,56.2988,56.3581,56.279,56.3482,59147.0
2025-01-21 15:40:00,56.98,57.08,56.96,57.08,92109.0,56.3482,56.4471,56.3285,56.4471,92109.0
2025-01-21 15:45:00,57.07,57.09,56.99,57.01,182806.0,56.4372,56.457,56.3581,56.3779,182806.0
2025-01-21 15:50:00,57.01,57.05,56.98,57.01,212376.0,56.3779,56.4175,56.3482,56.3779,212376.0
2025-01-21 15:55:00,57.01,57.05,56.98,57.04,438890.0,56.3779,56.4175,56.3482,56.4076,438890.0
2025-01-22 09:30:00,56.49,56.55,55.95,56.43,307538.0,55.8637,55.923,55.3297,55.8043,307538.0
2025-01-22 09:35:00,56.44,56.59,56.21,56.38,130191.0,55.8142,55.9626,55.5868,55.7549,130191.0
2025-01-22 09:40:00,56.38,56.58,56.32,56.48,108734.0,55.7549,55.9527,55.6956,55.8538,108734.0
2025-01-22 09:45:00,56.5,56.69,56.45,56.56,160975.0,55.8736,56.0615,55.8241,55.9329,160975.0
2025-01-22 09:50:00,56.58,56.62,56.48,56.58,57720.0,55.9527,55.9922,55.8538,55.9527,57720.0
2025-01-22 09:55:00,56.6,56.61,56.42,56.46,50909.0,55.9725,55.9823,55.7945,55.834,50909.0
2025-01-22 10:00:00,56.45,56.8,56.45,56.76,79511.0,55.8241,56.1702,55.8241,56.1307,79511.0
2025-01-22 10:05:00,56.78,56.83,56.58,56.8,53795.0,56.1505,56.1999,55.9527,56.1702,53795.0
2025-01-22 10:10:00,56.81,56.81,56.5,56.51,79037.0,56.1801,56.1801,55.8736,55.8835,79037.0
2025-01-22 10:15:00,56.51,56.68,56.46,56.64,65739.0,55.8835,56.0516,55.834,56.012,65739.0
2025-01-22 10:20:00,56.64,56.77,56.6,56.74,55149.0,56.012,56.1406,55.9725,56.1109,55149.0
2025-01-22 10:25:00,56.74,56.89,56.74,56.8,51155.0,56.1109,56.2592,56.1109,56.1702,51155.0
2025-01-22 10:30:00,56.8,56.81,56.72,56.78,55699.0,56.1702,56.1801,56.0911,56.1505,55699.0
2025-01-22 10:35:00,56.78,56.79,56.71,56.73,37571.0,56.1505,56.1604,56.0812,56.101,37571.0
2025-01-22 10:40:00,56.73,56.75,56.57,56.61,51460.0,56.101,56.1208,55.9428,55.9823,51460.0
2025-01-22 10:45:00,56.61,56.65,56.59,56.6,30448.0,55.9823,56.0219,55.9626,55.9725,30448.0
2025-01-22 10:50:00,56.6,56.63,56.49,56.52,40961.0,55.9725,56.0021,55.8637,55.8933,40961.0
2025-01-22 10:55:00,56.52,56.52,56.38,56.48,60262.0,55.8933,55.8933,55.7549,55.8538,60262.0
2025-01-22 11:00:00,56.48,56.53,56.42,56.48,38586.0,55.8538,55.9032,55.7945,55.8538,38586.0
2025-01-22 11:05:00,56.47,56.54,56.46,56.47,57785.0,55.8439,55.9131,55.834,55.8439,57785.0
2025-01-22 11:10:00,56.48,56.5,56.38,56.44,46600.0,55.8538,55.8736,55.7549,55.8142,46600.0
2025-01-22 11:15:00,56.45,56.51,56.39,56.43,86358.0,55.8241,55.8835,55.7648,55.8043,86358.0
2025-01-22 11:20:00,56.43,56.56,56.43,56.54,42186.0,55.8043,55.9329,55.8043,55.9131,42186.0
2025-01-22 11:25:00,56.54,56.56,56.47,56.49,24643.0,55.9131,55.9329,55.8439,55.8637,24643.0
2025-01-22 11:30:00,56.5,56.63,56.5,56.57,21506.0,55.8736,56.0021,55.8736,55.9428,21506.0
2025-01-22 11:35:00,56.56,56.57,56.51,56.53,15280.0,55.9329,55.9428,55.8835,55.9032,15280.0
2025-01-22 11:40:00,56.54,56.56,56.47,56.5,22432.0,55.9131,55.9329,55.8439,55.8736,22432.0
2025-01-22 11:45:00,56.5,56.55,56.49,56.53,35606.0,55.8736,55.923,55.8637,55.9032,35606.0
2025-01-22 11:50:00,56.53,56.73,56.52,56.69,51843.0,55.9032,56.101,55.8933,56.0615,51843.0
2025-01-22 11:55:00,56.69,56.79,56.69,56.75,35560.0,56.0615,56.1604,56.0615,56.1208,35560.0
2025-01-22 12:00:00,56.75,56.76,56.62,56.63,33794.0,56.1208,56.1307,55.9922,56.0021,33794.0
2025-01-22 12:05:00,56.63,56.63,56.55,56.61,31781.0,56.0021,56.0021,55.923,55.9823,31781.0
2025-01-22 12:10:00,56.61,56.61,56.55,56.59,21812.0,55.9823,55.9823,55.923,55.9626,21812.0
2025-01-22 12:15:00,56.59,56.78,56.56,56.68,63594.0,55.9626,56.1505,55.9329,56.0516,63594.0
2025-01-22 12:20:00,56.67,56.71,56.63,56.68,29913.0,56.0417,56.0812,56.0021,56.0516,29913.0
2025-01-22 12:25:00,56.67,56.74,56.65,56.72,25746.0,56.0417,56.1109,56.0219,56.0911,25746.0
2025-01-22 12:30:00,56.73,56.8,56.72,56.79,34820.0,56.101,56.1702,56.0911,56.1604,34820.0
2025-01-22 12:35:00,56.8,56.82,56.76,56.8,24535.0,56.1702,56.19,56.1307,56.1702,24535.0
2025-01-22 12:40:00,56.81,56.83,56.77,56.82,24699.0,56.1801,56.1999,56.1406,56.19,24699.0
2025-01-22 12:45:00,56.82,56.86,56.77,56.85,28912.0,56.19,56.2296,56.1406,56.2197,28912.0
2025-01-22 12:50:00,56.85,56.94,56.84,56.94,36612.0,56.2197,56.3087,56.2098,56.3087,36612.0
2025-01-22 12:55:00,56.94,56.95,56.87,56.88,50060.0,56.3087,56.3186,56.2395,56.2494,50060.0
2025-01-22 13:00:00,56.88,57.0,56.87,56.98,47150.0,56.2494,56.368,56.2395,56.3482,47150.0
2025-01-22 13:05:00,56.98,57.04,56.96,57.04,43732.0,56.3482,56.4076,56.3285,56.4076,43732.0
2025-01-22 13:10:00,57.04,57.04,56.9,56.96,27448.0,56.4076,56.4076,56.2691,56.3285,27448.0
2025-01-22 13:15:00,56.96,56.97,56.92,56.96,23783.0,56.3285,56.3384,56.2889,56.3285,23783.0
2025-01-22 13:20:00,56.95,56.98,56.94,56.95,19247.0,56.3186,56.3482,56.3087,56.3186,19247.0
2025-01-22 13:25:00,56.95,56.97,56.93,56.96,68076.0,56.3186,56.3384,56.2988,56.3285,68076.0
2025-01-22 13:30:00,56.96,56.98,56.94,56.98,26686.0,56.3285,56.3482,56.3087,56.3482,26686.0
2025-01-22 13:35:00,56.98,57.0,56.89,56.93,48769.0,56.3482,56.368,56.2592,56.2988,48769.0
2025-01-22 13:40:00,56.93,57.03,56.92,57.03,47732.0,56.2988,56.3977,56.2889,56.3977,47732.0
2025-01-22 13:45:00,57.02,57.16,57.02,57.14,98916.0,56.3878,56.5263,56.3878,56.5065,98916.0
2025-01-22 13:50:00,57.15,57.19,57.04,57.14,109172.0,56.5164,56.5559,56.4076,56.5065,109172.0
2025-01-22 13:55:00,57.13,57.16,57.11,57.15,48278.0,56.4966,56.5263,56.4768,56.5164,48278.0
2025-01-22 14:00:00,57.15,57.15,57.01,57.14,133737.0,56.5164,56.5164,56.3779,56.5065,133737.0
2025-01-22 14:05:00,57.13,57.2,57.09,57.12,45934.0,56.4966,56.5658,56.457,56.4867,45934.0
2025-01-22 14:10:00,57.13,57.14,57.09,57.12,42315.0,56.4966,56.5065,56.457,56.4867,42315.0
2025-01-22 14:15:00,57.13,57.13,57.09,57.12,19384.0,56.4966,56.4966,56.457,56.4867,19384.0
2025-01-22 14:20:00,57.11,57.15,57.09,57.09,31513.0,56.4768,56.5164,56.457,56.457,31513.0
2025-01-22 14:25:00,57.09,57.13,57.08,57.11,39368.0,56.457,56.4966,56.4471,56.4768,39368.0
2025-01-22 14:30:00,57.11,57.16,57.09,57.13,25857.0,56.4768,56.5263,56.457,56.4966,25857.0
2025-01-22 14:35:00,57.14,57.19,57.12,57.18,45067.0,56.5065,56.5559,56.4867,56.546,45067.0
2025-01-22 14:40:00,57.18,57.23,57.16,57.23,27848.0,56.546,56.5955,56.5263,56.5955,27848.0
2025-01-22 14:45:00,57.23,57.23,57.18,57.21,24059.0,56.5955,56.5955,56.546,56.5757,24059.0
2025-01-22 14:50:00,57.21,57.3,57.2,57.29,45300.0,56.5757,56.6647,56.5658,56.6548,45300.0
2025-01-22 14:55:00,57.29,57.35,57.29,57.33,55008.0,56.6548,56.7141,56.6548,56.6944,55008.0
2025-01-22 15:00:00,57.33,57.39,57.32,57.36,76316.0,56.6944,56.7537,56.6845,56.724,76316.0
2025-01-22 15:05:00,57.36,57.38,57.26,57.26,80088.0,56.724,56.7438,56.6251,56.6251,80088.0
2025-01-22 15:10:00,57.27,57.29,57.24,57.27,59449.0,56.635,56.6548,56.6054,56.635,59449.0
2025-01-22 15:15:00,57.27,57.27,57.21,57.23,56057.0,56.635,56.635,56.5757,56.5955,56057.0
2025-01-22 15:20:00,57.23,57.26,57.2,57.21,68665.0,56.5955,56.6251,56.5658,56.5757,68665.0
2025-01-22 15:25:00,57.21,57.22,57.14,57.14,62314.0,56.5757,56.5856,56.5065,56.5065,62314.0
2025-01-22 15:30:00,57.14,57.14,57.07,57.1,83659.0,56.5065,56.5065,56.4372,56.4669,83659.0
2025-01-22 15:35:00,57.1,57.16,57.06,57.14,94190.0,56.4669,56.5263,56.4274,56.5065,94190.0
2025-01-22 15:40:00,57.14,57.15,57.09,57.12,86448.0,56.5065,56.5164,56.457,56.4867,86448.0
2025-01-22 15:45:00,57.12,57.12,57.06,57.09,98338.0,56.4867,56.4867,56.4274,56.457,98338.0
2025-01-22 15:50:00,57.09,57.18,57.06,57.12,160892.0,56.457,56.546,56.4274,56.4867,160892.0
2025-01-22 15:55:00,57.12,57.14,57.04,57.07,433721.0,56.4867,56.5065,56.4076,56.4372,433721.0
2025-01-23 09:30:00,57.14,57.36,57.05,57.1,163180.0,56.5065,56.724,56.4175,56.4669,163180.0
2025-01-23 09:35:00,57.1,57.2,57.02,57.08,26565.0,56.4669,56.5658,56.3878,56.4471,26565.0
2025-01-23 09:40:00,57.06,57.14,57.02,57.11,57634.0,56.4274,56.5065,56.3878,56.4768,57634.0
2025-01-23 09:45:00,57.1,57.23,57.1,57.15,33389.0,56.4669,56.5955,56.4669,56.5164,33389.0
2025-01-23 09:50:00,57.15,57.31,57.09,57.24,57384.0,56.5164,56.6746,56.457,56.6054,57384.0
2025-01-23 09:55:00,57.23,57.37,57.2,57.37,47916.0,56.5955,56.7339,56.5658,56.7339,47916.0
2025-01-23 10:00:00,57.35,57.43,57.28,57.43,77834.0,56.7141,56.7933,56.6449,56.7933,77834.0
2025-01-23 10:05:00,57.41,57.6,57.32,57.6,149857.0,56.7735,56.9614,56.6845,56.9614,149857.0
2025-01-23 10:10:00,57.59,57.74,57.57,57.69,154990.0,56.9515,57.0998,56.9317,57.0504,154990.0
2025-01-23 10:15:00,57.7,57.96,57.66,57.96,128369.0,57.0603,57.3174,57.0207,57.3174,128369.0
2025-01-23 10:20:00,57.96,58.0,57.82,57.86,154726.0,57.3174,57.3569,57.1789,57.2185,154726.0
2025-01-23 10:25:00,57.86,57.94,57.79,57.79,80779.0,57.2185,57.2976,57.1493,57.1493,80779.0
2025-01-23 10:30:00,57.79,57.96,57.77,57.94,187158.0,57.1493,57.3174,57.1295,57.2976,187158.0
2025-01-23 10:35:00,57.93,58.07,57.93,58.03,93009.0,57.2877,57.4262,57.2877,57.3866,93009.0
2025-01-23 10:40:00,58.02,58.16,58.0,58.13,96185.0,57.3767,57.5152,57.3569,57.4855,96185.0
2025-01-23 10:45:00,58.14,58.2,58.13,58.19,137092.0,57.4954,57.5547,57.4855,57.5448,137092.0
2025-01-23 10:50:00,58.19,58.33,58.19,58.22,93601.0,57.5448,57.6833,57.5448,57.5745,93601.0
2025-01-23 10:55:00,58.23,58.27,58.17,58.27,99546.0,57.5844,57.6239,57.5251,57.6239,99546.0
2025-01-23 11:00:00,58.27,58.41,58.26,58.38,79513.0,57.6239,57.7624,57.6141,57.7327,79513.0
2025-01-23 11:05:00,58.37,58.4,58.3,58.38,71209.0,57.7228,57.7525,57.6536,57.7327,71209.0
2025-01-23 11:10:00,58.39,58.43,58.32,58.43,83049.0,57.7426,57.7822,57.6734,57.7822,83049.0
2025-01-23 11:15:00,58.44,58.49,58.36,58.46,51762.0,57.7921,57.8415,57.7129,57.8118,51762.0
2025-01-23 11:20:00,58.47,58.55,58.42,58.52,70619.0,57.8217,57.9008,57.7723,57.8712,70619.0
2025-01-23 11:25:00,58.52,58.53,58.43,58.48,77420.0,57.8712,57.8811,57.7822,57.8316,77420.0
2025-01-23 11:30:00,58.49,58.5,58.33,58.35,61066.0,57.8415,57.8514,57.6833,57.7031,61066.0
2025-01-23 11:35:00,58.36,58.36,58.12,58.12,78516.0,57.7129,57.7129,57.4756,57.4756,78516.0
2025-01-23 11:40:00,58.13,58.13,58.0,58.07,49853.0,57.4855,57.4855,57.3569,57.4262,49853.0
2025-01-23 11:45:00,58.07,58.18,58.06,58.18,46716.0,57.4262,57.5349,57.4163,57.5349,46716.0
2025-01-23 11:50:00,58.18,58.2,58.13,58.15,41918.0,57.5349,57.5547,57.4855,57.5053,41918.0
2025-01-23 11:55:00,58.15,58.23,58.1,58.11,72974.0,57.5053,57.5844,57.4558,57.4657,72974.0
2025-01-23 12:00:00,58.11,58.17,58.05,58.11,60814.0,57.4657,57.5251,57.4064,57.4657,60814.0
2025-01-23 12:05:00,58.11,58.13,58.03,58.1,27036.0,57.4657,57.4855,57.3866,57.4558,27036.0
2025-01-23 12:10:00,58.11,58.19,58.06,58.18,49187.0,57.4657,57.5448,57.4163,57.5349,49187.0
2025-01-23 12:15:00,58.18,58.19,58.11,58.16,55553.0,57.5349,57.5448,57.4657,57.5152,55553.0
2025-01-23 12:20:00,58.16,58.26,58.16,58.2,48018.0,57.5152,57.6141,57.5152,57.5547,48018.0
2025-01-23 12:25:00,58.21,58.28,58.21,58.26,30846.0,57.5646,57.6338,57.5646,57.6141,30846.0
2025-01-23 12:30:00,58.27,58.28,58.23,58.28,49399.0,57.6239,57.6338,57.5844,57.6338,49399.0
2025-01-23 12:35:00,58.27,58.3,58.24,58.27,44864.0,57.6239,57.6536,57.5943,57.6239,44864.0
2025-01-23 12:40:00,58.26,58.27,58.19,58.23,54731.0,57.6141,57.6239,57.5448,57.5844,54731.0
2025-01-23 12:45:00,58.23,58.23,58.16,58.19,47244.0,57.5844,57.5844,57.5152,57.5448,47244.0
2025-01-23 12:50:00,58.19,58.25,58.18,58.25,54106.0,57.5448,57.6042,57.5349,57.6042,54106.0
2025-01-23 12:55:00,58.25,58.28,58.24,58.27,31505.0,57.6042,57.6338,57.5943,57.6239,31505.0
2025-01-23 13:00:00,58.27,58.31,58.24,58.29,39296.0,57.6239,57.6635,57.5943,57.6437,39296.0
2025-01-23 13:05:00,58.29,58.33,58.29,58.3,27681.0,57.6437,57.6833,57.6437,57.6536,27681.0
2025-01-23 13:10:00,58.3,58.39,58.26,58.36,52823.0,57.6536,57.7426,57.6141,57.7129,52823.0
2025-01-23 13:15:00,58.35,58.38,58.33,58.38,45723.0,57.7031,57.7327,57.6833,57.7327,45723.0
2025-01-23 13:20:00,58.37,58.44,58.35,58.44,71615.0,57.7228,57.7921,57.7031,57.7921,71615.0
2025-01-23 13:25:00,58.44,58.54,58.43,58.53,160845.0,57.7921,57.891,57.7822,57.8811,160845.0
2025-01-23 13:30:00,58.54,58.59,58.51,58.55,97877.0,57.891,57.9404,57.8613,57.9008,97877.0
2025-01-23 13:35:00,58.55,58.58,58.54,58.54,53846.0,57.9008,57.9305,57.891,57.891,53846.0
2025-01-23 13:40:00,58.55,58.59,58.49,58.51,78261.0,57.9008,57.9404,57.8415,57.8613,78261.0
2025-01-23 13:45:00,58.5,58.52,58.5,58.51,29805.0,57.8514,57.8712,57.8514,57.8613,29805.0
2025-01-23 13:50:00,58.52,58.7,58.5,58.66,84551.0,57.8712,58.0492,57.8514,58.0096,84551.0
2025-01-23 13:55:00,58.67,58.75,58.65,58.75,64330.0,58.0195,58.0986,57.9997,58.0986,64330.0
2025-01-23 14:00:00,58.75,58.75,58.68,58.73,168425.0,58.0986,58.0986,58.0294,58.0788,168425.0
2025-01-23 14:05:00,58.73,59.0,58.71,58.98,97312.0,58.0788,58.3459,58.0591,58.3261,97312.0
2025-01-23 14:10:00,58.98,59.03,58.9,58.99,205107.0,58.3261,58.3755,58.247,58.336,205107.0
2025-01-23 14:15:00,58.99,59.0,58.9,58.94,125917.0,58.336,58.3459,58.247,58.2865,125917.0
2025-01-23 14:20:00,58.93,59.03,58.92,59.02,145122.0,58.2766,58.3755,58.2667,58.3656,145122.0
2025-01-23 14:25:00,59.02,59.11,59.01,59.09,118909.0,58.3656,58.4546,58.3557,58.4349,118909.0
2025-01-23 14:30:00,59.08,59.11,58.97,58.98,96118.0,58.425,58.4546,58.3162,58.3261,96118.0
2025-01-23 14:35:00,58.98,59.02,58.91,58.98,94711.0,58.3261,58.3656,58.2568,58.3261,94711.0
2025-01-23 14:40:00,58.98,59.05,58.88,59.01,304590.0,58.3261,58.3953,58.2272,58.3557,304590.0
2025-01-23 14:45:00,59.02,59.1,58.96,59.09,98123.0,58.3656,58.4447,58.3063,58.4349,98123.0
2025-01-23 14:50:00,59.09,59.1,59.02,59.05,104753.0,58.4349,58.4447,58.3656,58.3953,104753.0
2025-01-23 14:55:00,59.05,59.14,59.0,59.12,75803.0,58.3953,58.4843,58.3459,58.4645,75803.0
2025-01-23 15:00:00,59.13,59.17,59.12,59.17,107540.0,58.4744,58.514,58.4645,58.514,107540.0
2025-01-23 15:05:00,59.16,59.16,59.03,59.11,119622.0,58.5041,58.5041,58.3755,58.4546,119622.0
2025-01-23 15:10:00,59.11,59.13,59.07,59.11,77196.0,58.4546,58.4744,58.4151,58.4546,77196.0
2025-01-23 15:15:00,59.11,59.19,59.1,59.17,121111.0,58.4546,58.5337,58.4447,58.514,121111.0
2025-01-23 15:20:00,59.17,59.25,59.14,59.18,157955.0,58.514,58.5931,58.4843,58.5239,157955.0
2025-01-23 15:25:00,59.19,59.21,59.07,59.09,143145.0,58.5337,58.5535,58.4151,58.4349,143145.0
2025-01-23 15:30:00,59.08,59.09,58.89,58.9,103686.0,58.425,58.4349,58.2371,58.247,103686.0
2025-01-23 15:35:00,58.9,58.95,58.85,58.95,180864.0,58.247,58.2964,58.1975,58.2964,180864.0
2025-01-23 15:40:00,58.95,59.19,58.93,59.13,145355.0,58.2964,58.5337,58.2766,58.4744,145355.0
2025-01-23 15:45:00,59.14,59.18,59.01,59.18,320265.0,58.4843,58.5239,58.3557,58.5239,320265.0
2025-01-23 15:50:00,59.18,59.19,58.98,59.01,522357.0,58.5239,58.5337,58.3261,58.3557,522357.0
2025-01-23 15:55:00,59.01,59.25,58.98,59.15,1203756.0,58.3557,58.5931,58.3261,58.4942,1203756.0
2025-01-24 09:30:00,59.11,59.5,59.1,59.33,249747.0,58.4546,58.8403,58.4447,58.6722,249747.0
2025-01-24 09:35:00,59.33,59.35,59.18,59.29,157549.0,58.6722,58.692,58.5239,58.6326,157549.0
2025-01-24 09:40:00,59.3,59.36,59.17,59.36,104870.0,58.6425,58.7019,58.514,58.7019,104870.0
2025-01-24 09:45:00,59.36,59.56,59.29,59.55,185269.0,58.7019,58.8996,58.6326,58.8898,185269.0
2025-01-24 09:50:00,59.56,59.59,59.43,59.5,109432.0,58.8996,58.9293,58.7711,58.8403,109432.0
2025-01-24 09:55:00,59.5,59.72,59.5,59.7,167971.0,58.8403,59.0579,58.8403,59.0381,167971.0
2025-01-24 10:00:00,59.7,59.78,59.64,59.75,146521.0,59.0381,59.1172,58.9788,59.0875,146521.0
2025-01-24 10:05:00,59.76,59.77,59.61,59.65,141524.0,59.0974,59.1073,58.9491,58.9886,141524.0
2025-01-24 10:10:00,59.65,59.65,59.5,59.57,115895.0,58.9886,58.9886,58.8403,58.9095,115895.0
2025-01-24 10:15:00,59.58,59.69,59.56,59.64,61776.0,58.9194,59.0282,58.8996,58.9788,61776.0
2025-01-24 10:20:00,59.65,59.69,59.5,59.58,87494.0,58.9886,59.0282,58.8403,58.9194,87494.0
2025-01-24 10:25:00,59.57,59.63,59.52,59.59,90571.0,58.9095,58.9689,58.8601,58.9293,90571.0
2025-01-24 10:30:00,59.58,59.65,59.55,59.61,42774.0,58.9194,58.9886,58.8898,58.9491,42774.0
2025-01-24 10:35:00,59.61,59.69,59.61,59.62,41564.0,58.9491,59.0282,58.9491,58.959,41564.0
2025-01-24 10:40:00,59.62,59.64,59.54,59.61,61019.0,58.959,58.9788,58.8799,58.9491,61019.0
2025-01-24 10:45:00,59.61,59.67,59.6,59.67,28302.0,58.9491,59.0084,58.9392,59.0084,28302.0
2025-01-24 10:50:00,59.66,59.75,59.64,59.74,65103.0,58.9985,59.0875,58.9788,59.0776,65103.0
2025-01-24 10:55:00,59.74,59.82,59.73,59.76,66635.0,59.0776,59.1568,59.0678,59.0974,66635.0
2025-01-24 11:00:00,59.76,59.82,59.74,59.8,57430.0,59.0974,59.1568,59.0776,59.137,57430.0
2025-01-24 11:05:00,59.79,59.81,59.7,59.75,62186.0,59.1271,59.1469,59.0381,59.0875,62186.0
2025-01-24 11:10:00,59.75,59.82,59.73,59.8,46844.0,59.0875,59.1568,59.0678,59.137,46844.0
2025-01-24 11:15:00,59.8,59.85,59.67,59.68,60173.0,59.137,59.1864,59.0084,59.0183,60173.0
2025-01-24 11:20:00,59.68,59.68,59.58,59.62,46715.0,59.0183,59.0183,58.9194,58.959,46715.0
2025-01-24 11:25:00,59.63,59.7,59.61,59.68,33709.0,58.9689,59.0381,58.9491,59.0183,33709.0
2025-01-24 11:30:00,59.69,59.7,59.58,59.63,77127.0,59.0282,59.0381,58.9194,58.9689,77127.0
2025-01-24 11:35:00,59.64,59.65,59.51,59.54,71225.0,58.9788,58.9886,58.8502,58.8799,71225.0
2025-01-24 11:40:00,59.54,59.61,59.51,59.58,53552.0,58.8799,58.9491,58.8502,58.9194,53552.0
2025-01-24 11:45:00,59.58,59.71,59.54,59.69,125435.0,58.9194,59.048,58.8799,59.0282,125435.0
2025-01-24 11:50:00,59.69,59.74,59.68,59.72,103751.0,59.0282,59.0776,59.0183,59.0579,103751.0
2025-01-24 11:55:00,59.72,59.72,59.63,59.68,67799.0,59.0579,59.0579,58.9689,59.0183,67799.0
2025-01-24 12:00:00,59.68,59.69,59.63,59.65,52244.0,59.0183,59.0282,58.9689,58.9886,52244.0
2025-01-24 12:05:00,59.66,59.69,59.62,59.64,36032.0,58.9985,59.0282,58.959,58.9788,36032.0
2025-01-24 12:10:00,59.65,59.65,59.51,59.59,65502.0,58.9886,58.9886,58.8502,58.9293,65502.0
2025-01-24 12:15:00,59.59,59.61,59.51,59.52,42690.0,58.9293,58.9491,58.8502,58.8601,42690.0
2025-01-24 12:20:00,59.51,59.54,59.46,59.47,43224.0,58.8502,58.8799,58.8008,58.8106,43224.0
2025-01-24 12:25:00,59.47,59.57,59.46,59.56,116039.0,58.8106,58.9095,58.8008,58.8996,116039.0
2025-01-24 12:30:00,59.56,59.65,59.56,59.64,63303.0,58.8996,58.9886,58.8996,58.9788,63303.0
2025-01-24 12:35:00,59.64,59.68,59.63,59.67,44839.0,58.9788,59.0183,58.9689,59.0084,44839.0
2025-01-24 12:40:00,59.66,59.69,59.61,59.63,40528.0,58.9985,59.0282,58.9491,58.9689,40528.0
2025-01-24 12:45:00,59.63,59.63,59.55,59.57,37437.0,58.9689,58.9689,58.8898,58.9095,37437.0
2025-01-24 12:50:00,59.57,59.61,59.56,59.61,34584.0,58.9095,58.9491,58.8996,58.9491,34584.0
2025-01-24 12:55:00,59.61,59.63,59.58,59.61,60270.0,58.9491,58.9689,58.9194,58.9491,60270.0
2025-01-24 13:00:00,59.61,59.66,59.6,59.66,46039.0,58.9491,58.9985,58.9392,58.9985,46039.0
2025-01-24 13:05:00,59.66,59.73,59.65,59.73,57429.0,58.9985,59.0678,58.9886,59.0678,57429.0
2025-01-24 13:10:00,59.72,59.79,59.71,59.77,55927.0,59.0579,59.1271,59.048,59.1073,55927.0
2025-01-24 13:15:00,59.76,59.83,59.75,59.81,130413.0,59.0974,59.1666,59.0875,59.1469,130413.0
2025-01-24 13:20:00,59.81,59.83,59.8,59.82,50535.0,59.1469,59.1666,59.137,59.1568,50535.0
2025-01-24 13:25:00,59.82,59.83,59.79,59.82,81489.0,59.1568,59.1666,59.1271,59.1568,81489.0
2025-01-24 13:30:00,59.83,59.83,59.79,59.8,60797.0,59.1666,59.1666,59.1271,59.137,60797.0
2025-01-24 13:35:00,59.8,59.82,59.8,59.8,50637.0,59.137,59.1568,59.137,59.137,50637.0
2025-01-24 13:40:00,59.8,59.86,59.8,59.86,109505.0,59.137,59.1963,59.137,59.1963,109505.0
2025-01-24 13:45:00,59.85,59.98,59.85,59.97,127671.0,59.1864,59.315,59.1864,59.3051,127671.0
2025-01-24 13:50:00,59.97,60.0,59.86,59.91,111142.0,59.3051,59.3348,59.1963,59.2458,111142.0
2025-01-24 13:55:00,59.91,59.91,59.8,59.83,160420.0,59.2458,59.2458,59.137,59.1666,160420.0
2025-01-24 14:00:00,59.84,59.94,59.83,59.92,68747.0,59.1765,59.2754,59.1666,59.2557,68747.0
2025-01-24 14:05:00,59.91,59.93,59.85,59.87,71826.0,59.2458,59.2655,59.1864,59.2062,71826.0
2025-01-24 14:10:00,59.87,59.95,59.86,59.88,122118.0,59.2062,59.2853,59.1963,59.2161,122118.0
2025-01-24 14:15:00,59.88,59.93,59.84,59.85,97391.0,59.2161,59.2655,59.1765,59.1864,97391.0
2025-01-24 14:20:00,59.85,59.86,59.72,59.86,71624.0,59.1864,59.1963,59.0579,59.1963,71624.0
2025-01-24 14:25:00,59.86,59.86,59.78,59.8,95121.0,59.1963,59.1963,59.1172,59.137,95121.0
2025-01-24 14:30:00,59.8,59.84,59.76,59.8,201394.0,59.137,59.1765,59.0974,59.137,201394.0
2025-01-24 14:35:00,59.8,59.84,59.79,59.8,57340.0,59.137,59.1765,59.1271,59.137,57340.0
2025-01-24 14:40:00,59.8,59.87,59.79,59.84,48152.0,59.137,59.2062,59.1271,59.1765,48152.0
2025-01-24 14:45:00,59.84,59.91,59.83,59.9,48666.0,59.1765,59.2458,59.1666,59.2359,48666.0
2025-01-24 14:50:00,59.89,59.92,59.85,59.9,67364.0,59.226,59.2557,59.1864,59.2359,67364.0
2025-01-24 14:55:00,59.9,59.9,59.82,59.83,40023.0,59.2359,59.2359,59.1568,59.1666,40023.0
2025-01-24 15:00:00,59.83,59.86,59.82,59.84,61868.0,59.1666,59.1963,59.1568,59.1765,61868.0
2025-01-24 15:05:00,59.85,59.85,59.76,59.79,74863.0,59.1864,59.1864,59.0974,59.1271,74863.0
2025-01-24 15:10:00,59.79,59.84,59.78,59.8,135971.0,59.1271,59.1765,59.1172,59.137,135971.0
2025-01-24 15:15:00,59.8,59.84,59.74,59.74,207083.0,59.137,59.1765,59.0776,59.0776,207083.0
2025-01-24 15:20:00,59.74,59.81,59.73,59.75,202956.0,59.0776,59.1469,59.0678,59.0875,202956.0
2025-01-24 15:25:00,59.74,59.82,59.71,59.8,165056.0,59.0776,59.1568,59.048,59.137,165056.0
2025-01-24 15:30:00,59.8,59.8,59.68,59.69,503328.0,59.137,59.137,59.0183,59.0282,503328.0
2025-01-24 15:35:00,59.69,59.69,59.57,59.58,96631.0,59.0282,59.0282,58.9095,58.9194,96631.0
2025-01-24 15:40:00,59.57,59.66,59.55,59.66,168255.0,58.9095,58.9985,58.8898,58.9985,168255.0
2025-01-24 15:45:00,59.66,59.66,59.61,59.64,235601.0,58.9985,58.9985,58.9491,58.9788,235601.0
2025-01-24 15:50:00,59.63,59.73,59.61,59.63,268416.0,58.9689,59.0678,58.9491,58.9689,268416.0
2025-01-24 15:55:00,59.63,59.75,59.61,59.67,568761.0,58.9689,59.0875,58.9491,59.0084,568761.0
2025-01-27 09:30:00,60.61,61.1,60.08,60.53,665127.0,59.938,60.4226,59.4139,59.8589,665127.0
2025-01-27 09:35:00,60.57,60.65,60.38,60.45,123817.0,59.8984,59.9776,59.7106,59.7798,123817.0
2025-01-27 09:40:00,60.44,60.64,60.28,60.57,129510.0,59.7699,59.9677,59.6117,59.8984,129510.0
2025-01-27 09:45:00,60.58,60.68,60.44,60.5,132592.0,59.9083,60.0072,59.7699,59.8292,132592.0
2025-01-27 09:50:00,60.49,60.62,60.46,60.58,134995.0,59.8193,59.9479,59.7897,59.9083,134995.0
2025-01-27 09:55:00,60.57,60.58,60.0,60.05,128484.0,59.8984,59.9083,59.3348,59.3842,128484.0
2025-01-27 10:00:00,60.06,60.21,60.05,60.09,125344.0,59.3941,59.5424,59.3842,59.4238,125344.0
2025-01-27 10:05:00,60.09,60.16,59.86,59.98,107461.0,59.4238,59.493,59.1963,59.315,107461.0
2025-01-27 10:10:00,59.98,60.15,59.96,60.1,65924.0,59.315,59.4831,59.2952,59.4337,65924.0
2025-01-27 10:15:00,60.09,60.16,60.02,60.12,81405.0,59.4238,59.493,59.3545,59.4534,81405.0
2025-01-27 10:20:00,60.11,60.35,60.06,60.34,110336.0,59.4435,59.6809,59.3941,59.671,110336.0
2025-01-27 10:25:00,60.34,60.63,60.34,60.59,91857.0,59.671,59.9578,59.671,59.9182,91857.0
2025-01-27 10:30:00,60.59,60.62,60.31,60.42,45400.0,59.9182,59.9479,59.6413,59.7501,45400.0
2025-01-27 10:35:00,60.41,60.48,60.36,60.46,49468.0,59.7402,59.8094,59.6908,59.7897,49468.0
2025-01-27 10:40:00,60.46,60.58,60.4,60.55,73519.0,59.7897,59.9083,59.7303,59.8787,73519.0
2025-01-27 10:45:00,60.54,60.56,60.32,60.35,76107.0,59.8688,59.8886,59.6512,59.6809,76107.0
2025-01-27 10:50:00,60.36,60.37,60.23,60.23,44621.0,59.6908,59.7007,59.5622,59.5622,44621.0
2025-01-27 10:55:00,60.24,60.43,60.19,60.4,142686.0,59.5721,59.76,59.5227,59.7303,142686.0
2025-01-27 11:00:00,60.39,60.67,60.38,60.58,96136.0,59.7204,59.9973,59.7106,59.9083,96136.0
2025-01-27 11:05:00,60.58,60.68,60.56,60.6,55236.0,59.9083,60.0072,59.8886,59.9281,55236.0
2025-01-27 11:10:00,60.6,60.64,60.49,60.54,43338.0,59.9281,59.9677,59.8193,59.8688,43338.0
2025-01-27 11:15:00,60.55,60.57,60.41,60.53,70244.0,59.8787,59.8984,59.7402,59.8589,70244.0
2025-01-27 11:20:00,60.53,60.74,60.48,60.71,82010.0,59.8589,60.0666,59.8094,60.0369,82010.0
2025-01-27 11:25:00,60.7,60.71,60.63,60.68,51178.0,60.027,60.0369,59.9578,60.0072,51178.0
2025-01-27 11:30:00,60.69,60.69,60.55,60.65,50426.0,60.0171,60.0171,59.8787,59.9776,50426.0
2025-01-27 11:35:00,60.62,60.66,60.51,60.61,72527.0,59.9479,59.9874,59.8391,59.938,72527.0
2025-01-27 11:40:00,60.61,60.66,60.57,60.59,63917.0,59.938,59.9874,59.8984,59.9182,63917.0
2025-01-27 11:45:00,60.58,60.65,60.53,60.57,52406.0,59.9083,59.9776,59.8589,59.8984,52406.0
2025-01-27 11:50:00,60.57,60.74,60.52,60.73,54237.0,59.8984,60.0666,59.849,60.0567,54237.0
2025-01-27 11:55:00,60.73,60.8,60.7,60.76,67998.0,60.0567,60.1259,60.027,60.0863,67998.0
2025-01-27 12:00:00,60.76,60.78,60.67,60.75,57486.0,60.0863,60.1061,59.9973,60.0764,57486.0
2025-01-27 12:05:00,60.76,60.82,60.69,60.8,49770.0,60.0863,60.1457,60.0171,60.1259,49770.0
2025-01-27 12:10:00,60.8,60.91,60.8,60.87,63440.0,60.1259,60.2347,60.1259,60.1951,63440.0
2025-01-27 12:15:00,60.87,60.89,60.8,60.84,50497.0,60.1951,60.2149,60.1259,60.1655,50497.0
2025-01-27 12:20:00,60.84,60.91,60.83,60.87,43224.0,60.1655,60.2347,60.1556,60.1951,43224.0
2025-01-27 12:25:00,60.86,60.95,60.86,60.92,33176.0,60.1852,60.2742,60.1852,60.2446,33176.0
2025-01-27 12:30:00,60.92,60.93,60.76,60.85,83579.0,60.2446,60.2545,60.0863,60.1753,83579.0
2025-01-27 12:35:00,60.85,60.88,60.81,60.81,39678.0,60.1753,60.205,60.1358,60.1358,39678.0
2025-01-27 12:40:00,60.82,60.88,60.78,60.86,51906.0,60.1457,60.205,60.1061,60.1852,51906.0
2025-01-27 12:45:00,60.86,60.91,60.85,60.85,55878.0,60.1852,60.2347,60.1753,60.1753,55878.0
2025-01-27 12:50:00,60.85,60.87,60.81,60.86,42116.0,60.1753,60.1951,60.1358,60.1852,42116.0
2025-01-27 12:55:00,60.86,60.87,60.78,60.83,42378.0,60.1852,60.1951,60.1061,60.1556,42378.0
2025-01-27 13:00:00,60.84,60.84,60.58,60.6,55423.0,60.1655,60.1655,59.9083,59.9281,55423.0
2025-01-27 13:05:00,60.6,60.69,60.53,60.66,74498.0,59.9281,60.0171,59.8589,59.9874,74498.0
2025-01-27 13:10:00,60.65,60.69,60.61,60.67,47359.0,59.9776,60.0171,59.938,59.9973,47359.0
2025-01-27 13:15:00,60.67,60.68,60.62,60.62,36243.0,59.9973,60.0072,59.9479,59.9479,36243.0
2025-01-27 13:20:00,60.63,60.7,60.62,60.7,29742.0,59.9578,60.027,59.9479,60.027,29742.0
2025-01-27 13:25:00,60.7,60.7,60.59,60.69,81307.0,60.027,60.027,59.9182,60.0171,81307.0
2025-01-27 13:30:00,60.68,60.75,60.65,60.73,40200.0,60.0072,60.0764,59.9776,60.0567,40200.0
2025-01-27 13:35:00,60.73,60.74,60.62,60.63,62881.0,60.0567,60.0666,59.9479,59.9578,62881.0
2025-01-27 13:40:00,60.63,60.71,60.62,60.69,44656.0,59.9578,60.0369,59.9479,60.0171,44656.0
2025-01-27 13:45:00,60.68,60.69,60.57,60.58,47820.0,60.0072,60.0171,59.8984,59.9083,47820.0
2025-01-27 13:50:00,60.58,60.62,60.56,60.6,52378.0,59.9083,59.9479,59.8886,59.9281,52378.0
2025-01-27 13:55:00,60.6,60.66,60.56,60.63,61778.0,59.9281,59.9874,59.8886,59.9578,61778.0
2025-01-27 14:00:00,60.64,60.66,60.58,60.59,37641.0,59.9677,59.9874,59.9083,59.9182,37641.0
2025-01-27 14:05:00,60.6,60.61,60.49,60.53,74831.0,59.9281,59.938,59.8193,59.8589,74831.0
2025-01-27 14:10:00,60.53,60.55,60.49,60.54,49071.0,59.8589,59.8787,59.8193,59.8688,49071.0
2025-01-27 14:15:00,60.55,60.65,60.54,60.63,36179.0,59.8787,59.9776,59.8688,59.9578,36179.0
2025-01-27 14:20:00,60.64,60.64,60.55,60.62,39739.0,59.9677,59.9677,59.8787,59.9479,39739.0
2025-01-27 14:25:00,60.62,60.69,60.62,60.65,58187.0,59.9479,60.0171,59.9479,59.9776,58187.0
2025-01-27 14:30:00,60.64,60.69,60.58,60.65,47499.0,59.9677,60.0171,59.9083,59.9776,47499.0
2025-01-27 14:35:00,60.65,60.71,60.64,60.71,64240.0,59.9776,60.0369,59.9677,60.0369,64240.0
2025-01-27 14:40:00,60.7,60.71,60.65,60.66,59978.0,60.027,60.0369,59.9776,59.9874,59978.0
2025-01-27 14:45:00,60.66,60.69,60.61,60.66,39773.0,59.9874,60.0171,59.938,59.9874,39773.0
2025-01-27 14:50:00,60.66,60.72,60.64,60.65,45469.0,59.9874,60.0468,59.9677,59.9776,45469.0
2025-01-27 14:55:00,60.66,60.7,60.65,60.66,58265.0,59.9874,60.027,59.9776,59.9874,58265.0
2025-01-27 15:00:00,60.66,60.72,60.61,60.62,45584.0,59.9874,60.0468,59.938,59.9479,45584.0
2025-01-27 15:05:00,60.62,60.62,60.51,60.51,73910.0,59.9479,59.9479,59.8391,59.8391,73910.0
2025-01-27 15:10:00,60.52,60.55,60.43,60.48,64376.0,59.849,59.8787,59.76,59.8094,64376.0
2025-01-27 15:15:00,60.48,60.59,60.46,60.56,64417.0,59.8094,59.9182,59.7897,59.8886,64417.0
2025-01-27 15:20:00,60.57,60.65,60.56,60.61,84802.0,59.8984,59.9776,59.8886,59.938,84802.0
2025-01-27 15:25:00,60.6,60.61,60.48,60.52,74163.0,59.9281,59.938,59.8094,59.849,74163.0
2025-01-27 15:30:00,60.52,60.52,60.4,60.41,90789.0,59.849,59.849,59.7303,59.7402,90789.0
2025-01-27 15:35:00,60.41,60.43,60.31,60.35,87972.0,59.7402,59.76,59.6413,59.6809,87972.0
2025-01-27 15:40:00,60.35,60.43,60.34,60.4,77679.0,59.6809,59.76,59.671,59.7303,77679.0
2025-01-27 15:45:00,60.4,60.41,60.33,60.37,76518.0,59.7303,59.7402,59.6611,59.7007,76518.0
2025-01-27 15:50:00,60.37,60.51,60.36,60.43,216140.0,59.7007,59.8391,59.6908,59.76,216140.0
2025-01-27 15:55:00,60.43,60.67,60.4,60.59,734791.0,59.76,59.9973,59.7303,59.9182,734791.0
2025-01-28 09:30:00,60.28,60.59,60.1,60.42,200466.0,59.6117,59.9182,59.4337,59.7501,200466.0
2025-01-28 09:35:00,60.4,60.46,60.29,60.37,66943.0,59.7303,59.7897,59.6215,59.7007,66943.0
2025-01-28 09:40:00,60.38,60.39,60.18,60.28,64557.0,59.7106,59.7204,59.5128,59.6117,64557.0
2025-01-28 09:45:00,60.28,60.28,60.03,60.05,120387.0,59.6117,59.6117,59.3644,59.3842,120387.0
2025-01-28 09:50:00,60.05,60.1,59.8,59.87,116453.0,59.3842,59.4337,59.137,59.2062,116453.0
2025-01-28 09:55:00,59.87,59.94,59.81,59.88,113709.0,59.2062,59.2754,59.1469,59.2161,113709.0
2025-01-28 10:00:00,59.88,60.01,59.81,59.94,133859.0,59.2161,59.3447,59.1469,59.2754,133859.0
2025-01-28 10:05:00,59.94,59.96,59.82,59.93,188469.0,59.2754,59.2952,59.1568,59.2655,188469.0
2025-01-28 10:10:00,59.92,59.93,59.82,59.91,125347.0,59.2557,59.2655,59.1568,59.2458,125347.0
2025-01-28 10:15:00,59.9,59.97,59.64,59.71,191726.0,59.2359,59.3051,58.9788,59.048,191726.0
2025-01-28 10:20:00,59.71,59.76,59.35,59.38,240879.0,59.048,59.0974,58.692,58.7216,240879.0
2025-01-28 10:25:00,59.38,59.76,59.38,59.74,154080.0,58.7216,59.0974,58.7216,59.0776,154080.0
2025-01-28 10:30:00,59.73,59.77,59.65,59.67,67721.0,59.0678,59.1073,58.9886,59.0084,67721.0
2025-01-28 10:35:00,59.68,59.8,59.64,59.77,36048.0,59.0183,59.137,58.9788,59.1073,36048.0
2025-01-28 10:40:00,59.76,59.79,59.66,59.73,54123.0,59.0974,59.1271,58.9985,59.0678,54123.0
2025-01-28 10:45:00,59.73,59.99,59.72,59.92,112399.0,59.0678,59.3249,59.0579,59.2557,112399.0
2025-01-28 10:50:00,59.92,59.92,59.79,59.84,37419.0,59.2557,59.2557,59.1271,59.1765,37419.0
2025-01-28 10:55:00,59.84,59.85,59.67,59.68,42202.0,59.1765,59.1864,59.0084,59.0183,42202.0
2025-01-28 11:00:00,59.7,59.75,59.55,59.57,57693.0,59.0381,59.0875,58.8898,58.9095,57693.0
2025-01-28 11:05:00,59.56,59.57,59.26,59.37,120419.0,58.8996,58.9095,58.603,58.7117,120419.0
2025-01-28 11:10:00,59.39,59.55,59.38,59.52,33345.0,58.7315,58.8898,58.7216,58.8601,33345.0
2025-01-28 11:15:00,59.52,59.53,59.37,59.38,51370.0,58.8601,58.87,58.7117,58.7216,51370.0
2025-01-28 11:20:00,59.39,59.43,59.31,59.31,29107.0,58.7315,58.7711,58.6524,58.6524,29107.0
2025-01-28 11:25:00,59.33,59.4,59.27,59.37,42330.0,58.6722,58.7414,58.6129,58.7117,42330.0
2025-01-28 11:30:00,59.38,59.51,59.36,59.41,36368.0,58.7216,58.8502,58.7019,58.7513,36368.0
2025-01-28 11:35:00,59.41,59.41,59.26,59.34,48567.0,58.7513,58.7513,58.603,58.6821,48567.0
2025-01-28 11:40:00,59.34,59.42,59.26,59.27,51369.0,58.6821,58.7612,58.603,58.6129,51369.0
2025-01-28 11:45:00,59.28,59.28,59.19,59.25,50365.0,58.6227,58.6227,58.5337,58.5931,50365.0
2025-01-28 11:50:00,59.24,59.32,59.13,59.15,63900.0,58.5832,58.6623,58.4744,58.4942,63900.0
2025-01-28 11:55:00,59.16,59.18,59.09,59.17,45264.0,58.5041,58.5239,58.4349,58.514,45264.0
2025-01-28 12:00:00,59.16,59.18,59.03,59.07,44224.0,58.5041,58.5239,58.3755,58.4151,44224.0
2025-01-28 12:05:00,59.07,59.23,59.07,59.23,36527.0,58.4151,58.5733,58.4151,58.5733,36527.0
2025-01-28 12:10:00,59.22,59.26,59.18,59.22,68126.0,58.5634,58.603,58.5239,58.5634,68126.0
2025-01-28 12:15:00,59.2,59.25,59.13,59.16,29567.0,58.5436,58.5931,58.4744,58.5041,29567.0
2025-01-28 12:20:00,59.13,59.2,59.1,59.17,42124.0,58.4744,58.5436,58.4447,58.514,42124.0
2025-01-28 12:25:00,59.17,59.26,59.16,59.18,25187.0,58.514,58.603,58.5041,58.5239,25187.0
2025-01-28 12:30:00,59.18,59.25,59.17,59.2,26233.0,58.5239,58.5931,58.514,58.5436,26233.0
2025-01-28 12:35:00,59.2,59.21,59.13,59.18,27110.0,58.5436,58.5535,58.4744,58.5239,27110.0
2025-01-28 12:40:00,59.18,59.3,59.17,59.26,25649.0,58.5239,58.6425,58.514,58.603,25649.0
2025-01-28 12:45:00,59.24,59.27,59.2,59.22,40056.0,58.5832,58.6129,58.5436,58.5634,40056.0
2025-01-28 12:50:00,59.23,59.27,59.21,59.23,21473.0,58.5733,58.6129,58.5535,58.5733,21473.0
2025-01-28 12:55:00,59.23,59.4,59.23,59.4,101390.0,58.5733,58.7414,58.5733,58.7414,101390.0
2025-01-28 13:00:00,59.4,59.43,59.3,59.34,39006.0,58.7414,58.7711,58.6425,58.6821,39006.0
2025-01-28 13:05:00,59.34,59.36,59.23,59.25,35348.0,58.6821,58.7019,58.5733,58.5931,35348.0
2025-01-28 13:10:00,59.26,59.33,59.22,59.32,46649.0,58.603,58.6722,58.5634,58.6623,46649.0
2025-01-28 13:15:00,59.32,59.36,59.25,59.31,50957.0,58.6623,58.7019,58.5931,58.6524,50957.0
2025-01-28 13:20:00,59.32,59.32,59.24,59.25,29945.0,58.6623,58.6623,58.5832,58.5931,29945.0
2025-01-28 13:25:00,59.24,59.32,59.24,59.3,48269.0,58.5832,58.6623,58.5832,58.6425,48269.0
2025-01-28 13:30:00,59.3,59.34,59.29,59.32,27905.0,58.6425,58.6821,58.6326,58.6623,27905.0
2025-01-28 13:35:00,59.32,59.35,59.29,59.29,30785.0,58.6623,58.692,58.6326,58.6326,30785.0
2025-01-28 13:40:00,59.29,59.32,59.28,59.3,27781.0,58.6326,58.6623,58.6227,58.6425,27781.0
2025-01-28 13:45:00,59.3,59.32,59.21,59.23,44179.0,58.6425,58.6623,58.5535,58.5733,44179.0
2025-01-28 13:50:00,59.23,59.25,59.21,59.25,45018.0,58.5733,58.5931,58.5535,58.5931,45018.0
2025-01-28 13:55:00,59.25,59.26,59.16,59.16,100008.0,58.5931,58.603,58.5041,58.5041,100008.0
2025-01-28 14:00:00,59.16,59.19,59.05,59.07,47859.0,58.5041,58.5337,58.3953,58.4151,47859.0
2025-01-28 14:05:00,59.08,59.08,58.98,59.0,72933.0,58.425,58.425,58.3261,58.3459,72933.0
2025-01-28 14:10:00,59.0,59.04,58.96,59.04,50894.0,58.3459,58.3854,58.3063,58.3854,50894.0
2025-01-28 14:15:00,59.04,59.08,59.03,59.08,56011.0,58.3854,58.425,58.3755,58.425,56011.0
2025-01-28 14:20:00,59.09,59.12,59.04,59.04,29319.0,58.4349,58.4645,58.3854,58.3854,29319.0
2025-01-28 14:25:00,59.04,59.05,59.0,59.01,30988.0,58.3854,58.3953,58.3459,58.3557,30988.0
2025-01-28 14:30:00,59.01,59.04,58.99,59.01,27444.0,58.3557,58.3854,58.336,58.3557,27444.0
2025-01-28 14:35:00,59.02,59.04,58.96,59.0,55199.0,58.3656,58.3854,58.3063,58.3459,55199.0
2025-01-28 14:40:00,59.0,59.04,58.99,59.0,48158.0,58.3459,58.3854,58.336,58.3459,48158.0
2025-01-28 14:45:00,59.01,59.04,58.96,58.97,34620.0,58.3557,58.3854,58.3063,58.3162,34620.0
2025-01-28 14:50:00,58.97,58.98,58.94,58.95,38784.0,58.3162,58.3261,58.2865,58.2964,38784.0
2025-01-28 14:55:00,58.95,58.99,58.91,58.93,56154.0,58.2964,58.336,58.2568,58.2766,56154.0
2025-01-28 15:00:00,58.94,59.02,58.88,58.89,101549.0,58.2865,58.3656,58.2272,58.2371,101549.0
2025-01-28 15:05:00,58.9,58.99,58.89,58.97,42119.0,58.247,58.336,58.2371,58.3162,42119.0
2025-01-28 15:10:00,58.98,59.0,58.9,58.97,225719.0,58.3261,58.3459,58.247,58.3162,225719.0
2025-01-28 15:15:00,58.97,58.97,58.88,58.89,62670.0,58.3162,58.3162,58.2272,58.2371,62670.0
2025-01-28 15:20:00,58.9,58.9,58.8,58.89,58729.0,58.247,58.247,58.1481,58.2371,58729.0
2025-01-28 15:25:00,58.89,58.92,58.85,58.87,92730.0,58.2371,58.2667,58.1975,58.2173,92730.0
2025-01-28 15:30:00,58.87,58.88,58.78,58.82,96531.0,58.2173,58.2272,58.1283,58.1678,96531.0
2025-01-28 15:35:00,58.82,58.84,58.77,58.84,67751.0,58.1678,58.1876,58.1184,58.1876,67751.0
2025-01-28 15:40:00,58.83,58.9,58.81,58.89,87635.0,58.1777,58.247,58.158,58.2371,87635.0
2025-01-28 15:45:00,58.9,58.96,58.89,58.94,76417.0,58.247,58.3063,58.2371,58.2865,76417.0
2025-01-28 15:50:00,58.94,59.1,58.93,59.03,128136.0,58.2865,58.4447,58.2766,58.3755,128136.0
2025-01-28 15:55:00,59.03,59.03,58.74,58.78,546702.0,58.3755,58.3755,58.0887,58.1283,546702.0
2025-01-29 09:30:00,59.08,59.54,59.01,59.5,188072.0,58.425,58.8799,58.3557,58.8403,188072.0
2025-01-29 09:35:00,59.5,59.61,59.28,59.61,59048.0,58.8403,58.9491,58.6227,58.9491,59048.0
2025-01-29 09:40:00,59.58,59.61,59.22,59.26,59207.0,58.9194,58.9491,58.5634,58.603,59207.0
2025-01-29 09:45:00,59.27,59.58,59.24,59.5,45669.0,58.6129,58.9194,58.5832,58.8403,45669.0
2025-01-29 09:50:00,59.5,59.6,59.41,59.55,42161.0,58.8403,58.9392,58.7513,58.8898,42161.0
2025-01-29 09:55:00,59.54,59.66,59.49,59.59,52628.0,58.8799,58.9985,58.8304,58.9293,52628.0
2025-01-29 10:00:00,59.59,59.68,59.48,59.51,213929.0,58.9293,59.0183,58.8205,58.8502,213929.0
2025-01-29 10:05:00,59.51,59.66,59.49,59.56,92199.0,58.8502,58.9985,58.8304,58.8996,92199.0
2025-01-29 10:10:00,59.58,59.62,59.53,59.61,51209.0,58.9194,58.959,58.87,58.9491,51209.0
2025-01-29 10:15:00,59.62,59.63,59.54,59.57,54399.0,58.959,58.9689,58.8799,58.9095,54399.0
2025-01-29 10:20:00,59.6,59.7,59.58,59.7,173195.0,58.9392,59.0381,58.9194,59.0381,173195.0
2025-01-29 10:25:00,59.7,59.74,59.67,59.69,42442.0,59.0381,59.0776,59.0084,59.0282,42442.0
2025-01-29 10:30:00,59.69,59.73,59.64,59.73,39881.0,59.0282,59.0678,58.9788,59.0678,39881.0
2025-01-29 10:35:00,59.73,59.74,59.65,59.69,68997.0,59.0678,59.0776,58.9886,59.0282,68997.0
2025-01-29 10:40:00,59.68,59.69,59.63,59.69,47337.0,59.0183,59.0282,58.9689,59.0282,47337.0
2025-01-29 10:45:00,59.68,59.69,59.59,59.6,48920.0,59.0183,59.0282,58.9293,58.9392,48920.0
2025-01-29 10:50:00,59.61,59.65,59.57,59.65,37474.0,58.9491,58.9886,58.9095,58.9886,37474.0
2025-01-29 10:55:00,59.64,59.69,59.61,59.66,57918.0,58.9788,59.0282,58.9491,58.9985,57918.0
2025-01-29 11:00:00,59.67,59.69,59.59,59.63,48623.0,59.0084,59.0282,58.9293,58.9689,48623.0
2025-01-29 11:05:00,59.62,59.69,59.57,59.68,40479.0,58.959,59.0282,58.9095,59.0183,40479.0
2025-01-29 11:10:00,59.68,59.69,59.63,59.64,43628.0,59.0183,59.0282,58.9689,58.9788,43628.0
2025-01-29 11:15:00,59.63,59.65,59.59,59.62,61780.0,58.9689,58.9886,58.9293,58.959,61780.0
2025-01-29 11:20:00,59.62,59.63,59.52,59.53,28052.0,58.959,58.9689,58.8601,58.87,28052.0
2025-01-29 11:25:00,59.53,59.61,59.49,59.61,41459.0,58.87,58.9491,58.8304,58.9491,41459.0
2025-01-29 11:30:00,59.6,59.69,59.6,59.68,35947.0,58.9392,59.0282,58.9392,59.0183,35947.0
2025-01-29 11:35:00,59.68,59.69,59.65,59.67,78084.0,59.0183,59.0282,58.9886,59.0084,78084.0
2025-01-29 11:40:00,59.67,59.67,59.63,59.66,32270.0,59.0084,59.0084,58.9689,58.9985,32270.0
2025-01-29 11:45:00,59.66,59.69,59.65,59.66,30227.0,58.9985,59.0282,58.9886,58.9985,30227.0
2025-01-29 11:50:00,59.66,59.69,59.65,59.67,34904.0,58.9985,59.0282,58.9886,59.0084,34904.0
2025-01-29 11:55:00,59.67,59.69,59.62,59.66,32606.0,59.0084,59.0282,58.959,58.9985,32606.0
2025-01-29 12:00:00,59.66,59.66,59.57,59.63,31552.0,58.9985,58.9985,58.9095,58.9689,31552.0
2025-01-29 12:05:00,59.63,59.66,59.52,59.55,51351.0,58.9689,58.9985,58.8601,58.8898,51351.0
2025-01-29 12:10:00,59.55,59.6,59.55,59.59,25368.0,58.8898,58.9392,58.8898,58.9293,25368.0
2025-01-29 12:15:00,59.59,59.59,59.48,59.5,76215.0,58.9293,58.9293,58.8205,58.8403,76215.0
2025-01-29 12:20:00,59.49,59.51,59.46,59.5,41350.0,58.8304,58.8502,58.8008,58.8403,41350.0
2025-01-29 12:25:00,59.51,59.51,59.25,59.25,71186.0,58.8502,58.8502,58.5931,58.5931,71186.0
2025-01-29 12:30:00,59.26,59.32,59.18,59.2,78926.0,58.603,58.6623,58.5239,58.5436,78926.0
2025-01-29 12:35:00,59.19,59.25,59.16,59.19,65514.0,58.5337,58.5931,58.5041,58.5337,65514.0
2025-01-29 12:40:00,59.18,59.18,59.12,59.16,74518.0,58.5239,58.5239,58.4645,58.5041,74518.0
2025-01-29 12:45:00,59.15,59.18,59.12,59.17,54723.0,58.4942,58.5239,58.4645,58.514,54723.0
2025-01-29 12:50:00,59.16,59.16,58.99,59.01,107930.0,58.5041,58.5041,58.336,58.3557,107930.0
2025-01-29 12:55:00,59.01,59.06,58.89,58.91,114829.0,58.3557,58.4052,58.2371,58.2568,114829.0
2025-01-29 13:00:00,58.91,59.09,58.9,59.0,65470.0,58.2568,58.4349,58.247,58.3459,65470.0
2025-01-29 13:05:00,58.99,59.11,58.95,59.08,54261.0,58.336,58.4546,58.2964,58.425,54261.0
2025-01-29 13:10:00,59.08,59.1,59.0,59.08,27910.0,58.425,58.4447,58.3459,58.425,27910.0
2025-01-29 13:15:00,59.09,59.19,59.08,59.17,21635.0,58.4349,58.5337,58.425,58.514,21635.0
2025-01-29 13:20:00,59.17,59.2,59.15,59.19,19301.0,58.514,58.5436,58.4942,58.5337,19301.0
2025-01-29 13:25:00,59.19,59.22,59.16,59.16,28436.0,58.5337,58.5634,58.5041,58.5041,28436.0
2025-01-29 13:30:00,59.16,59.17,59.08,59.11,23148.0,58.5041,58.514,58.425,58.4546,23148.0
2025-01-29 13:35:00,59.1,59.13,59.08,59.09,16871.0,58.4447,58.4744,58.425,58.4349,16871.0
2025-01-29 13:40:00,59.09,59.1,59.01,59.04,35335.0,58.4349,58.4447,58.3557,58.3854,35335.0
2025-01-29 13:45:00,59.03,59.1,59.0,59.1,50785.0,58.3755,58.4447,58.3459,58.4447,50785.0
2025-01-29 13:50:00,59.1,59.1,59.07,59.09,18400.0,58.4447,58.4447,58.4151,58.4349,18400.0
2025-01-29 13:55:00,59.09,59.13,59.05,59.11,49840.0,58.4349,58.4744,58.3953,58.4546,49840.0
2025-01-29 14:00:00,59.09,59.09,58.92,58.95,28319.0,58.4349,58.4349,58.2667,58.2964,28319.0
2025-01-29 14:05:00,58.95,58.95,58.84,58.87,89111.0,58.2964,58.2964,58.1876,58.2173,89111.0
2025-01-29 14:10:00,58.87,58.9,58.8,58.84,52952.0,58.2173,58.247,58.1481,58.1876,52952.0
2025-01-29 14:15:00,58.84,58.93,58.84,58.93,27290.0,58.1876,58.2766,58.1876,58.2766,27290.0
2025-01-29 14:20:00,58.93,58.94,58.87,58.88,26387.0,58.2766,58.2865,58.2173,58.2272,26387.0
2025-01-29 14:25:00,58.87,58.87,58.83,58.86,28873.0,58.2173,58.2173,58.1777,58.2074,28873.0
2025-01-29 14:30:00,58.85,58.98,58.84,58.96,52714.0,58.1975,58.3261,58.1876,58.3063,52714.0
2025-01-29 14:35:00,58.96,59.07,58.91,59.01,36278.0,58.3063,58.4151,58.2568,58.3557,36278.0
2025-01-29 14:40:00,59.01,59.07,58.94,58.98,35910.0,58.3557,58.4151,58.2865,58.3261,35910.0
2025-01-29 14:45:00,58.98,59.07,58.95,59.02,33623.0,58.3261,58.4151,58.2964,58.3656,33623.0
2025-01-29 14:50:00,59.02,59.09,58.96,59.04,22085.0,58.3656,58.4349,58.3063,58.3854,22085.0
2025-01-29 14:55:00,59.03,59.04,58.95,58.97,29846.0,58.3755,58.3854,58.2964,58.3162,29846.0
2025-01-29 15:00:00,58.97,59.02,58.93,58.95,33541.0,58.3162,58.3656,58.2766,58.2964,33541.0
2025-01-29 15:05:00,58.95,58.96,58.89,58.96,27118.0,58.2964,58.3063,58.2371,58.3063,27118.0
2025-01-29 15:10:00,58.95,59.03,58.87,59.03,87707.0,58.2964,58.3755,58.2173,58.3755,87707.0
2025-01-29 15:15:00,59.03,59.12,59.0,59.11,37542.0,58.3755,58.4645,58.3459,58.4546,37542.0
2025-01-29 15:20:00,59.13,59.28,59.13,59.28,41168.0,58.4744,58.6227,58.4744,58.6227,41168.0
2025-01-29 15:25:00,59.27,59.29,59.17,59.18,30023.0,58.6129,58.6326,58.514,58.5239,30023.0
2025-01-29 15:30:00,59.18,59.23,59.16,59.2,77319.0,58.5239,58.5733,58.5041,58.5436,77319.0
2025-01-29 15:35:00,59.21,59.23,59.13,59.15,70184.0,58.5535,58.5733,58.4744,58.4942,70184.0
2025-01-29 15:40:00,59.15,59.24,59.15,59.18,46513.0,58.4942,58.5832,58.4942,58.5239,46513.0
2025-01-29 15:45:00,59.18,59.19,59.11,59.15,38889.0,58.5239,58.5337,58.4546,58.4942,38889.0
2025-01-29 15:50:00,59.16,59.18,59.07,59.09,79404.0,58.5041,58.5239,58.4151,58.4349,79404.0
2025-01-29 15:55:00,59.1,59.15,59.03,59.05,273056.0,58.4447,58.4942,58.3755,58.3953,273056.0
2025-01-30 09:30:00,59.29,59.35,59.09,59.14,110618.0,58.6326,58.692,58.4349,58.4843,110618.0
2025-01-30 09:35:00,59.19,59.24,59.03,59.14,47357.0,58.5337,58.5832,58.3755,58.4843,47357.0
2025-01-30 09:40:00,59.12,59.12,58.99,59.01,38279.0,58.4645,58.4645,58.336,58.3557,38279.0
2025-01-30 09:45:00,59.02,59.07,58.89,58.98,66851.0,58.3656,58.4151,58.2371,58.3261,66851.0
2025-01-30 09:50:00,59.01,59.12,58.98,59.0,94891.0,58.3557,58.4645,58.3261,58.3459,94891.0
2025-01-30 09:55:00,59.0,59.14,58.98,59.02,98225.0,58.3459,58.4843,58.3261,58.3656,98225.0
2025-01-30 10:00:00,59.02,59.17,58.96,59.17,65018.0,58.3656,58.514,58.3063,58.514,65018.0
2025-01-30 10:05:00,59.17,59.21,59.08,59.14,77357.0,58.514,58.5535,58.425,58.4843,77357.0
2025-01-30 10:10:00,59.15,59.15,59.01,59.06,56032.0,58.4942,58.4942,58.3557,58.4052,56032.0
2025-01-30 10:15:00,59.05,59.07,58.92,59.05,60127.0,58.3953,58.4151,58.2667,58.3953,60127.0
2025-01-30 10:20:00,59.04,59.08,58.82,58.82,76088.0,58.3854,58.425,58.1678,58.1678,76088.0
2025-01-30 10:25:00,58.82,58.86,58.64,58.65,47546.0,58.1678,58.2074,57.9898,57.9997,47546.0
2025-01-30 10:30:00,58.65,58.75,58.6,58.71,47905.0,57.9997,58.0986,57.9503,58.0591,47905.0
2025-01-30 10:35:00,58.7,58.82,58.68,58.75,53345.0,58.0492,58.1678,58.0294,58.0986,53345.0
2025-01-30 10:40:00,58.75,58.77,58.67,58.71,56195.0,58.0986,58.1184,58.0195,58.0591,56195.0
2025-01-30 10:45:00,58.71,58.74,58.58,58.65,37016.0,58.0591,58.0887,57.9305,57.9997,37016.0
2025-01-30 10:50:00,58.65,58.75,58.62,58.69,24510.0,57.9997,58.0986,57.9701,58.0393,24510.0
2025-01-30 10:55:00,58.69,58.79,58.65,58.79,23468.0,58.0393,58.1382,57.9997,58.1382,23468.0
2025-01-30 11:00:00,58.79,58.85,58.75,58.75,33197.0,58.1382,58.1975,58.0986,58.0986,33197.0
2025-01-30 11:05:00,58.76,58.82,58.73,58.77,23089.0,58.1085,58.1678,58.0788,58.1184,23089.0
2025-01-30 11:10:00,58.78,58.84,58.77,58.83,16952.0,58.1283,58.1876,58.1184,58.1777,16952.0
2025-01-30 11:15:00,58.83,58.92,58.79,58.85,37375.0,58.1777,58.2667,58.1382,58.1975,37375.0
2025-01-30 11:20:00,58.85,58.91,58.8,58.86,30299.0,58.1975,58.2568,58.1481,58.2074,30299.0
2025-01-30 11:25:00,58.84,58.93,58.82,58.83,21809.0,58.1876,58.2766,58.1678,58.1777,21809.0
2025-01-30 11:30:00,58.82,58.82,58.72,58.8,29324.0,58.1678,58.1678,58.069,58.1481,29324.0
2025-01-30 11:35:00,58.81,58.86,58.79,58.82,18275.0,58.158,58.2074,58.1382,58.1678,18275.0
2025-01-30 11:40:00,58.83,58.9,58.83,58.87,22152.0,58.1777,58.247,58.1777,58.2173,22152.0
2025-01-30 11:45:00,58.87,58.9,58.85,58.88,33599.0,58.2173,58.247,58.1975,58.2272,33599.0
2025-01-30 11:50:00,58.89,58.93,58.89,58.91,19462.0,58.2371,58.2766,58.2371,58.2568,19462.0
2025-01-30 11:55:00,58.92,58.92,58.8,58.84,52482.0,58.2667,58.2667,58.1481,58.1876,52482.0
2025-01-30 12:00:00,58.84,58.84,58.79,58.83,20798.0,58.1876,58.1876,58.1382,58.1777,20798.0
2025-01-30 12:05:00,58.82,58.85,58.8,58.84,26858.0,58.1678,58.1975,58.1481,58.1876,26858.0
2025-01-30 12:10:00,58.84,58.87,58.82,58.84,27524.0,58.1876,58.2173,58.1678,58.1876,27524.0
2025-01-30 12:15:00,58.84,58.95,58.83,58.95,25725.0,58.1876,58.2964,58.1777,58.2964,25725.0
2025-01-30 12:20:00,58.94,58.94,58.86,58.93,23535.0,58.2865,58.2865,58.2074,58.2766,23535.0
2025-01-30 12:25:00,58.94,58.95,58.83,58.85,29079.0,58.2865,58.2964,58.1777,58.1975,29079.0
2025-01-30 12:30:00,58.85,58.89,58.83,58.88,28111.0,58.1975,58.2371,58.1777,58.2272,28111.0
2025-01-30 12:35:00,58.87,58.92,58.85,58.89,49116.0,58.2173,58.2667,58.1975,58.2371,49116.0
2025-01-30 12:40:00,58.9,58.95,58.89,58.92,23411.0,58.247,58.2964,58.2371,58.2667,23411.0
2025-01-30 12:45:00,58.91,58.92,58.84,58.84,16025.0,58.2568,58.2667,58.1876,58.1876,16025.0
2025-01-30 12:50:00,58.83,58.86,58.82,58.86,12355.0,58.1777,58.2074,58.1678,58.2074,12355.0
2025-01-30 12:55:00,58.85,59.01,58.85,58.94,59366.0,58.1975,58.3557,58.1975,58.2865,59366.0
2025-01-30 13:00:00,58.94,58.99,58.87,58.9,73079.0,58.2865,58.336,58.2173,58.247,73079.0
2025-01-30 13:05:00,58.9,58.96,58.87,58.88,37839.0,58.247,58.3063,58.2173,58.2272,37839.0
2025-01-30 13:10:00,58.88,58.9,58.83,58.84,39571.0,58.2272,58.247,58.1777,58.1876,39571.0
2025-01-30 13:15:00,58.85,59.05,58.84,59.05,39884.0,58.1975,58.3953,58.1876,58.3953,39884.0
2025-01-30 13:20:00,59.05,59.2,59.04,59.19,124753.0,58.3953,58.5436,58.3854,58.5337,124753.0
2025-01-30 13:25:00,59.18,59.21,59.02,59.04,34756.0,58.5239,58.5535,58.3656,58.3854,34756.0
2025-01-30 13:30:00,59.04,59.1,59.01,59.09,37592.0,58.3854,58.4447,58.3557,58.4349,37592.0
2025-01-30 13:35:00,59.1,59.11,59.05,59.1,38315.0,58.4447,58.4546,58.3953,58.4447,38315.0
2025-01-30 13:40:00,59.09,59.12,59.06,59.08,29330.0,58.4349,58.4645,58.4052,58.425,29330.0
2025-01-30 13:45:00,59.09,59.11,59.05,59.06,41986.0,58.4349,58.4546,58.3953,58.4052,41986.0
2025-01-30 13:50:00,59.07,59.14,59.06,59.1,18953.0,58.4151,58.4843,58.4052,58.4447,18953.0
2025-01-30 13:55:00,59.09,59.09,59.05,59.05,46640.0,58.4349,58.4349,58.3953,58.3953,46640.0
2025-01-30 14:00:00,59.05,59.06,58.97,59.01,43753.0,58.3953,58.4052,58.3162,58.3557,43753.0
2025-01-30 14:05:00,59.0,59.02,58.96,58.98,37114.0,58.3459,58.3656,58.3063,58.3261,37114.0
2025-01-30 14:10:00,58.98,59.02,58.97,58.98,39640.0,58.3261,58.3656,58.3162,58.3261,39640.0
2025-01-30 14:15:00,58.99,59.0,58.89,58.91,64918.0,58.336,58.3459,58.2371,58.2568,64918.0
2025-01-30 14:20:00,58.91,59.01,58.9,58.96,46275.0,58.2568,58.3557,58.247,58.3063,46275.0
2025-01-30 14:25:00,58.96,59.08,58.95,59.05,273844.0,58.3063,58.425,58.2964,58.3953,273844.0
2025-01-30 14:30:00,59.04,59.17,59.03,59.14,133140.0,58.3854,58.514,58.3755,58.4843,133140.0
2025-01-30 14:35:00,59.15,59.23,59.13,59.23,44741.0,58.4942,58.5733,58.4744,58.5733,44741.0
2025-01-30 14:40:00,59.23,59.24,59.19,59.2,23866.0,58.5733,58.5832,58.5337,58.5436,23866.0
2025-01-30 14:45:00,59.2,59.2,59.1,59.13,26728.0,58.5436,58.5436,58.4447,58.4744,26728.0
2025-01-30 14:50:00,59.13,59.17,59.05,59.07,35824.0,58.4744,58.514,58.3953,58.4151,35824.0
2025-01-30 14:55:00,59.06,59.09,58.99,59.0,38403.0,58.4052,58.4349,58.336,58.3459,38403.0
2025-01-30 15:00:00,59.0,59.01,58.93,58.96,37907.0,58.3459,58.3557,58.2766,58.3063,37907.0
2025-01-30 15:05:00,58.96,59.06,58.92,59.05,80438.0,58.3063,58.4052,58.2667,58.3953,80438.0
2025-01-30 15:10:00,59.05,59.05,58.93,58.96,66626.0,58.3953,58.3953,58.2766,58.3063,66626.0
2025-01-30 15:15:00,58.96,58.97,58.88,58.89,56934.0,58.3063,58.3162,58.2272,58.2371,56934.0
2025-01-30 15:20:00,58.89,58.92,58.86,58.87,66239.0,58.2371,58.2667,58.2074,58.2173,66239.0
2025-01-30 15:25:00,58.87,58.88,58.83,58.83,58775.0,58.2173,58.2272,58.1777,58.1777,58775.0
2025-01-30 15:30:00,58.84,59.06,58.83,59.05,498835.0,58.1876,58.4052,58.1777,58.3953,498835.0
2025-01-30 15:35:00,59.05,59.09,58.98,58.98,122624.0,58.3953,58.4349,58.3261,58.3261,122624.0
2025-01-30 15:40:00,58.98,59.01,58.83,58.9,159221.0,58.3261,58.3557,58.1777,58.247,159221.0
2025-01-30 15:45:00,58.9,59.02,58.88,59.0,143935.0,58.247,58.3656,58.2272,58.3459,143935.0
2025-01-30 15:50:00,59.0,59.17,59.0,59.11,260740.0,58.3459,58.514,58.3459,58.4546,260740.0
2025-01-30 15:55:00,59.11,59.18,59.02,59.13,476853.0,58.4546,58.5239,58.3656,58.4744,476853.0
2025-01-31 09:30:00,59.18,59.44,59.05,59.4,153361.0,58.5239,58.781,58.3953,58.7414,153361.0
2025-01-31 09:35:00,59.41,60.22,59.36,60.02,182680.0,58.7513,59.5523,58.7019,59.3545,182680.0
2025-01-31 09:40:00,60.02,60.23,59.93,59.95,97554.0,59.3545,59.5622,59.2655,59.2853,97554.0
2025-01-31 09:45:00,59.98,60.11,59.89,59.91,87313.0,59.315,59.4435,59.226,59.2458,87313.0
2025-01-31 09:50:00,59.91,59.93,59.66,59.68,54888.0,59.2458,59.2655,58.9985,59.0183,54888.0
2025-01-31 09:55:00,59.68,59.71,59.55,59.63,59267.0,59.0183,59.048,58.8898,58.9689,59267.0
2025-01-31 10:00:00,59.62,59.67,59.53,59.62,120346.0,58.959,59.0084,58.87,58.959,120346.0
2025-01-31 10:05:00,59.62,59.62,59.34,59.58,166825.0,58.959,58.959,58.6821,58.9194,166825.0
2025-01-31 10:10:00,59.6,59.65,59.47,59.48,89880.0,58.9392,58.9886,58.8106,58.8205,89880.0
2025-01-31 10:15:00,59.48,59.51,59.38,59.49,68218.0,58.8205,58.8502,58.7216,58.8304,68218.0
2025-01-31 10:20:00,59.49,59.56,59.4,59.43,98023.0,58.8304,58.8996,58.7414,58.7711,98023.0
2025-01-31 10:25:00,59.44,59.52,59.41,59.44,64034.0,58.781,58.8601,58.7513,58.781,64034.0
2025-01-31 10:30:00,59.44,59.57,59.44,59.5,69775.0,58.781,58.9095,58.781,58.8403,69775.0
2025-01-31 10:35:00,59.49,59.53,59.4,59.43,79453.0,58.8304,58.87,58.7414,58.7711,79453.0
2025-01-31 10:40:00,59.42,59.46,59.36,59.36,52468.0,58.7612,58.8008,58.7019,58.7019,52468.0
2025-01-31 10:45:00,59.36,59.43,59.34,59.36,68194.0,58.7019,58.7711,58.6821,58.7019,68194.0
2025-01-31 10:50:00,59.37,59.43,59.32,59.34,49998.0,58.7117,58.7711,58.6623,58.6821,49998.0
2025-01-31 10:55:00,59.36,59.47,59.35,59.45,50827.0,58.7019,58.8106,58.692,58.7909,50827.0
2025-01-31 11:00:00,59.46,59.48,59.39,59.45,36142.0,58.8008,58.8205,58.7315,58.7909,36142.0
2025-01-31 11:05:00,59.45,59.51,59.39,59.51,44783.0,58.7909,58.8502,58.7315,58.8502,44783.0
2025-01-31 11:10:00,59.5,59.51,59.37,59.38,32273.0,58.8403,58.8502,58.7117,58.7216,32273.0
2025-01-31 11:15:00,59.38,59.39,59.28,59.36,26490.0,58.7216,58.7315,58.6227,58.7019,26490.0
2025-01-31 11:20:00,59.36,59.42,59.32,59.36,37945.0,58.7019,58.7612,58.6623,58.7019,37945.0
2025-01-31 11:25:00,59.36,59.43,59.29,59.37,29119.0,58.7019,58.7711,58.6326,58.7117,29119.0
2025-01-31 11:30:00,59.36,59.41,59.35,59.4,22180.0,58.7019,58.7513,58.692,58.7414,22180.0
2025-01-31 11:35:00,59.41,59.41,59.25,59.29,41228.0,58.7513,58.7513,58.5931,58.6326,41228.0
2025-01-31 11:40:00,59.29,59.4,59.22,59.23,51066.0,58.6326,58.7414,58.5634,58.5733,51066.0
2025-01-31 11:45:00,59.23,59.36,59.22,59.32,46340.0,58.5733,58.7019,58.5634,58.6623,46340.0
2025-01-31 11:50:00,59.32,59.33,59.25,59.3,47235.0,58.6623,58.6722,58.5931,58.6425,47235.0
2025-01-31 11:55:00,59.29,59.35,59.28,59.35,45957.0,58.6326,58.692,58.6227,58.692,45957.0
2025-01-31 12:00:00,59.35,59.38,59.27,59.37,33971.0,58.692,58.7216,58.6129,58.7117,33971.0
2025-01-31 12:05:00,59.37,59.41,59.31,59.41,55570.0,58.7117,58.7513,58.6524,58.7513,55570.0
2025-01-31 12:10:00,59.4,59.5,59.4,59.45,28675.0,58.7414,58.8403,58.7414,58.7909,28675.0
2025-01-31 12:15:00,59.44,59.47,59.4,59.41,59566.0,58.781,58.8106,58.7414,58.7513,59566.0
2025-01-31 12:20:00,59.41,59.45,59.39,59.44,38055.0,58.7513,58.7909,58.7315,58.781,38055.0
2025-01-31 12:25:00,59.44,59.45,59.35,59.38,49124.0,58.781,58.7909,58.692,58.7216,49124.0
2025-01-31 12:30:00,59.39,59.45,59.36,59.4,52719.0,58.7315,58.7909,58.7019,58.7414,52719.0
2025-01-31 12:35:00,59.39,59.45,59.38,59.41,15201.0,58.7315,58.7909,58.7216,58.7513,15201.0
2025-01-31 12:40:00,59.4,59.4,59.35,59.37,26507.0,58.7414,58.7414,58.692,58.7117,26507.0
2025-01-31 12:45:00,59.37,59.38,59.32,59.35,32135.0,58.7117,58.7216,58.6623,58.692,32135.0
2025-01-31 12:50:00,59.36,59.36,59.29,59.29,42030.0,58.7019,58.7019,58.6326,58.6326,42030.0
2025-01-31 12:55:00,59.29,59.29,59.24,59.29,20939.0,58.6326,58.6326,58.5832,58.6326,20939.0
2025-01-31 13:00:00,59.29,59.29,59.19,59.26,60524.0,58.6326,58.6326,58.5337,58.603,60524.0
2025-01-31 13:05:00,59.26,59.3,59.25,59.29,21221.0,58.603,58.6425,58.5931,58.6326,21221.0
2025-01-31 13:10:00,59.29,59.32,59.21,59.28,42193.0,58.6326,58.6623,58.5535,58.6227,42193.0
2025-01-31 13:15:00,59.28,59.32,59.18,59.18,44040.0,58.6227,58.6623,58.5239,58.5239,44040.0
2025-01-31 13:20:00,59.17,59.22,59.14,59.15,32036.0,58.514,58.5634,58.4843,58.4942,32036.0
2025-01-31 13:25:00,59.16,59.16,59.08,59.13,37297.0,58.5041,58.5041,58.425,58.4744,37297.0
2025-01-31 13:30:00,59.13,59.15,58.89,58.9,50571.0,58.4744,58.4942,58.2371,58.247,50571.0
2025-01-31 13:35:00,58.9,58.95,58.8,58.89,74628.0,58.247,58.2964,58.1481,58.2371,74628.0
2025-01-31 13:40:00,58.89,58.96,58.88,58.94,44344.0,58.2371,58.3063,58.2272,58.2865,44344.0
2025-01-31 13:45:00,58.94,58.98,58.89,58.92,26483.0,58.2865,58.3261,58.2371,58.2667,26483.0
2025-01-31 13:50:00,58.93,58.95,58.85,58.88,37425.0,58.2766,58.2964,58.1975,58.2272,37425.0
2025-01-31 13:55:00,58.88,58.94,58.85,58.89,51480.0,58.2272,58.2865,58.1975,58.2371,51480.0
2025-01-31 14:00:00,58.89,58.91,58.81,58.84,32290.0,58.2371,58.2568,58.158,58.1876,32290.0
2025-01-31 14:05:00,58.84,58.84,58.73,58.77,24743.0,58.1876,58.1876,58.0788,58.1184,24743.0
2025-01-31 14:10:00,58.77,58.81,58.75,58.75,25882.0,58.1184,58.158,58.0986,58.0986,25882.0
2025-01-31 14:15:00,58.76,58.78,58.72,58.75,32682.0,58.1085,58.1283,58.069,58.0986,32682.0
2025-01-31 14:20:00,58.75,58.76,58.69,58.75,28484.0,58.0986,58.1085,58.0393,58.0986,28484.0
2025-01-31 14:25:00,58.75,58.78,58.71,58.75,26614.0,58.0986,58.1283,58.0591,58.0986,26614.0
2025-01-31 14:30:00,58.75,58.84,58.75,58.8,19832.0,58.0986,58.1876,58.0986,58.1481,19832.0
2025-01-31 14:35:00,58.81,58.83,58.75,58.77,35856.0,58.158,58.1777,58.0986,58.1184,35856.0
2025-01-31 14:40:00,58.76,58.81,58.73,58.75,37856.0,58.1085,58.158,58.0788,58.0986,37856.0
2025-01-31 14:45:00,58.75,58.78,58.71,58.75,41900.0,58.0986,58.1283,58.0591,58.0986,41900.0
2025-01-31 14:50:00,58.75,58.8,58.7,58.79,40088.0,58.0986,58.1481,58.0492,58.1382,40088.0
2025-01-31 14:55:00,58.79,58.83,58.75,58.79,41876.0,58.1382,58.1777,58.0986,58.1382,41876.0
2025-01-31 15:00:00,58.78,58.78,58.67,58.68,39928.0,58.1283,58.1283,58.0195,58.0294,39928.0
2025-01-31 15:05:00,58.68,58.75,58.67,58.72,34517.0,58.0294,58.0986,58.0195,58.069,34517.0
2025-01-31 15:10:00,58.72,58.82,58.71,58.79,37056.0,58.069,58.1678,58.0591,58.1382,37056.0
2025-01-31 15:15:00,58.79,58.84,58.77,58.8,39650.0,58.1382,58.1876,58.1184,58.1481,39650.0
2025-01-31 15:20:00,58.8,58.85,58.77,58.85,44821.0,58.1481,58.1975,58.1184,58.1975,44821.0
2025-01-31 15:25:00,58.85,58.86,58.75,58.77,82335.0,58.1975,58.2074,58.0986,58.1184,82335.0
2025-01-31 15:30:00,58.77,58.9,58.76,58.86,72748.0,58.1184,58.247,58.1085,58.2074,72748.0
2025-01-31 15:35:00,58.86,58.91,58.81,58.85,80371.0,58.2074,58.2568,58.158,58.1975,80371.0
2025-01-31 15:40:00,58.85,58.95,58.83,58.9,109287.0,58.1975,58.2964,58.1777,58.247,109287.0
2025-01-31 15:45:00,58.9,58.98,58.87,58.96,111866.0,58.247,58.3261,58.2173,58.3063,111866.0
2025-01-31 15:50:00,58.96,59.1,58.68,58.77,255686.0,58.3063,58.4447,58.0294,58.1184,255686.0
2025-01-31 15:55:00,58.77,58.96,58.77,58.94,583145.0,58.1184,58.3063,58.1184,58.2865,583145.0
2025-02-03 09:30:00,58.62,59.8,58.55,59.78,678962.0,57.9701,59.137,57.9008,59.1172,678962.0
2025-02-03 09:35:00,59.77,59.84,58.93,59.37,255832.0,59.1073,59.1765,58.2766,58.7117,255832.0
2025-02-03 09:40:00,59.35,59.39,58.8,58.9,99743.0,58.692,58.7315,58.1481,58.247,99743.0
2025-02-03 09:45:00,58.9,59.2,58.89,59.17,96018.0,58.247,58.5436,58.2371,58.514,96018.0
2025-02-03 09:50:00,59.13,59.31,59.09,59.12,99552.0,58.4744,58.6524,58.4349,58.4645,99552.0
2025-02-03 09:55:00,59.12,59.21,59.05,59.11,76050.0,58.4645,58.5535,58.3953,58.4546,76050.0
2025-02-03 10:00:00,59.1,59.29,59.01,59.25,72670.0,58.4447,58.6326,58.3557,58.5931,72670.0
2025-02-03 10:05:00,59.24,59.44,59.22,59.4,131932.0,58.5832,58.781,58.5634,58.7414,131932.0
2025-02-03 10:10:00,59.41,59.58,59.37,59.58,173233.0,58.7513,58.9194,58.7117,58.9194,173233.0
2025-02-03 10:15:00,59.58,59.64,59.47,59.55,142406.0,58.9194,58.9788,58.8106,58.8898,142406.0
2025-02-03 10:20:00,59.55,59.98,59.46,59.89,161497.0,58.8898,59.315,58.8008,59.226,161497.0
2025-02-03 10:25:00,59.89,59.92,59.68,59.82,119424.0,59.226,59.2557,59.0183,59.1568,119424.0
2025-02-03 10:30:00,59.83,60.06,59.78,60.03,210623.0,59.1666,59.3941,59.1172,59.3644,210623.0
2025-02-03 10:35:00,60.03,60.27,60.02,60.27,156825.0,59.3644,59.6018,59.3545,59.6018,156825.0
2025-02-03 10:40:00,60.26,60.31,60.12,60.12,141392.0,59.5919,59.6413,59.4534,59.4534,141392.0
2025-02-03 10:45:00,60.12,60.22,59.94,59.98,195314.0,59.4534,59.5523,59.2754,59.315,195314.0
2025-02-03 10:50:00,59.98,60.09,59.9,60.03,84164.0,59.315,59.4238,59.2359,59.3644,84164.0
2025-02-03 10:55:00,60.03,60.11,59.91,60.0,96428.0,59.3644,59.4435,59.2458,59.3348,96428.0
2025-02-03 11:00:00,60.0,60.09,59.8,59.87,125205.0,59.3348,59.4238,59.137,59.2062,125205.0
2025-02-03 11:05:00,59.87,60.01,59.73,59.97,152361.0,59.2062,59.3447,59.0678,59.3051,152361.0
2025-02-03 11:10:00,59.97,60.01,59.84,59.96,77505.0,59.3051,59.3447,59.1765,59.2952,77505.0
2025-02-03 11:15:00,59.95,60.17,59.95,60.16,71858.0,59.2853,59.5029,59.2853,59.493,71858.0
2025-02-03 11:20:00,60.17,60.19,60.01,60.07,90504.0,59.5029,59.5227,59.3447,59.404,90504.0
2025-02-03 11:25:00,60.07,60.12,60.05,60.1,52837.0,59.404,59.4534,59.3842,59.4337,52837.0
2025-02-03 11:30:00,60.1,60.16,60.04,60.08,70484.0,59.4337,59.493,59.3743,59.4139,70484.0
2025-02-03 11:35:00,60.09,60.12,60.07,60.1,45123.0,59.4238,59.4534,59.404,59.4337,45123.0
2025-02-03 11:40:00,60.11,60.13,60.07,60.11,40500.0,59.4435,59.4633,59.404,59.4435,40500.0
2025-02-03 11:45:00,60.11,60.14,60.07,60.11,40966.0,59.4435,59.4732,59.404,59.4435,40966.0
2025-02-03 11:50:00,60.11,60.13,60.06,60.12,42790.0,59.4435,59.4633,59.3941,59.4534,42790.0
2025-02-03 11:55:00,60.11,60.14,60.03,60.13,98630.0,59.4435,59.4732,59.3644,59.4633,98630.0
2025-02-03 12:00:00,60.13,60.13,59.94,59.97,156426.0,59.4633,59.4633,59.2754,59.3051,156426.0
2025-02-03 12:05:00,59.98,60.01,59.93,60.0,41007.0,59.315,59.3447,59.2655,59.3348,41007.0
2025-02-03 12:10:00,60.01,60.07,59.99,60.04,46798.0,59.3447,59.404,59.3249,59.3743,46798.0
2025-02-03 12:15:00,60.04,60.14,60.02,60.12,36681.0,59.3743,59.4732,59.3545,59.4534,36681.0
2025-02-03 12:20:00,60.12,60.2,60.07,60.18,46266.0,59.4534,59.5325,59.404,59.5128,46266.0
2025-02-03 12:25:00,60.19,60.26,60.17,60.22,51565.0,59.5227,59.5919,59.5029,59.5523,51565.0
2025-02-03 12:30:00,60.21,60.21,60.11,60.14,31401.0,59.5424,59.5424,59.4435,59.4732,31401.0
2025-02-03 12:35:00,60.14,60.14,60.07,60.13,46239.0,59.4732,59.4732,59.404,59.4633,46239.0
2025-02-03 12:40:00,60.12,60.14,60.08,60.1,40166.0,59.4534,59.4732,59.4139,59.4337,40166.0
2025-02-03 12:45:00,60.1,60.11,60.05,60.09,54569.0,59.4337,59.4435,59.3842,59.4238,54569.0
2025-02-03 12:50:00,60.08,60.12,60.05,60.12,65862.0,59.4139,59.4534,59.3842,59.4534,65862.0
2025-02-03 12:55:00,60.11,60.22,60.05,60.19,105195.0,59.4435,59.5523,59.3842,59.5227,105195.0
2025-02-03 13:00:00,60.18,60.19,59.93,60.03,196731.0,59.5128,59.5227,59.2655,59.3644,196731.0
2025-02-03 13:05:00,60.03,60.17,59.99,60.14,285470.0,59.3644,59.5029,59.3249,59.4732,285470.0
2025-02-03 13:10:00,60.14,60.15,60.0,60.02,84684.0,59.4732,59.4831,59.3348,59.3545,84684.0
2025-02-03 13:15:00,60.02,60.05,59.96,60.0,45761.0,59.3545,59.3842,59.2952,59.3348,45761.0
2025-02-03 13:20:00,59.98,60.0,59.94,59.98,36226.0,59.315,59.3348,59.2754,59.315,36226.0
2025-02-03 13:25:00,59.98,60.01,59.94,59.97,40302.0,59.315,59.3447,59.2754,59.3051,40302.0
2025-02-03 13:30:00,59.98,60.0,59.87,59.92,50217.0,59.315,59.3348,59.2062,59.2557,50217.0
2025-02-03 13:35:00,59.92,59.92,59.82,59.89,31939.0,59.2557,59.2557,59.1568,59.226,31939.0
2025-02-03 13:40:00,59.89,59.89,59.74,59.8,91156.0,59.226,59.226,59.0776,59.137,91156.0
2025-02-03 13:45:00,59.79,59.82,59.74,59.75,39579.0,59.1271,59.1568,59.0776,59.0875,39579.0
2025-02-03 13:50:00,59.76,59.8,59.74,59.76,65925.0,59.0974,59.137,59.0776,59.0974,65925.0
2025-02-03 13:55:00,59.76,59.86,59.71,59.84,46321.0,59.0974,59.1963,59.048,59.1765,46321.0
2025-02-03 14:00:00,59.84,59.91,59.83,59.91,46305.0,59.1765,59.2458,59.1666,59.2458,46305.0
2025-02-03 14:05:00,59.91,59.91,59.74,59.83,81369.0,59.2458,59.2458,59.0776,59.1666,81369.0
2025-02-03 14:10:00,59.83,59.87,59.75,59.76,75705.0,59.1666,59.2062,59.0875,59.0974,75705.0
2025-02-03 14:15:00,59.76,59.77,59.6,59.62,114023.0,59.0974,59.1073,58.9392,58.959,114023.0
2025-02-03 14:20:00,59.62,59.71,59.58,59.69,65213.0,58.959,59.048,58.9194,59.0282,65213.0
2025-02-03 14:25:00,59.7,59.75,59.67,59.67,40804.0,59.0381,59.0875,59.0084,59.0084,40804.0
2025-02-03 14:30:00,59.68,59.81,59.67,59.78,47988.0,59.0183,59.1469,59.0084,59.1172,47988.0
2025-02-03 14:35:00,59.77,59.78,59.73,59.73,40941.0,59.1073,59.1172,59.0678,59.0678,40941.0
2025-02-03 14:40:00,59.73,59.76,59.61,59.73,54195.0,59.0678,59.0974,58.9491,59.0678,54195.0
2025-02-03 14:45:00,59.73,59.84,59.72,59.77,62258.0,59.0678,59.1765,59.0579,59.1073,62258.0
2025-02-03 14:50:00,59.78,59.85,59.77,59.83,64275.0,59.1172,59.1864,59.1073,59.1666,64275.0
2025-02-03 14:55:00,59.84,59.95,59.83,59.92,64922.0,59.1765,59.2853,59.1666,59.2557,64922.0
2025-02-03 15:00:00,59.92,59.94,59.81,59.82,68286.0,59.2557,59.2754,59.1469,59.1568,68286.0
2025-02-03 15:05:00,59.83,59.89,59.82,59.85,42147.0,59.1666,59.226,59.1568,59.1864,42147.0
2025-02-03 15:10:00,59.85,59.92,59.79,59.85,59997.0,59.1864,59.2557,59.1271,59.1864,59997.0
2025-02-03 15:15:00,59.85,59.9,59.8,59.87,68564.0,59.1864,59.2359,59.137,59.2062,68564.0
2025-02-03 15:20:00,59.88,59.91,59.84,59.9,88043.0,59.2161,59.2458,59.1765,59.2359,88043.0
2025-02-03 15:25:00,59.9,59.9,59.77,59.8,76637.0,59.2359,59.2359,59.1073,59.137,76637.0
2025-02-03 15:30:00,59.8,59.82,59.75,59.77,83962.0,59.137,59.1568,59.0875,59.1073,83962.0
2025-02-03 15:35:00,59.77,59.82,59.73,59.81,115157.0,59.1073,59.1568,59.0678,59.1469,115157.0
2025-02-03 15:40:00,59.81,59.83,59.75,59.82,106533.0,59.1469,59.1666,59.0875,59.1568,106533.0
2025-02-03 15:45:00,59.82,59.92,59.8,59.9,150090.0,59.1568,59.2557,59.137,59.2359,150090.0
2025-02-03 15:50:00,59.91,60.02,59.88,59.93,335372.0,59.2458,59.3545,59.2161,59.2655,335372.0
2025-02-03 15:55:00,59.93,60.04,59.85,59.95,1004394.0,59.2655,59.3743,59.1864,59.2853,1004394.0
2025-02-04 09:30:00,58.87,59.66,58.85,59.48,369634.0,58.2173,58.9985,58.1975,58.8205,369634.0
2025-02-04 09:35:00,59.45,59.5,58.95,59.08,151376.0,58.7909,58.8403,58.2964,58.425,151376.0
2025-02-04 09:40:00,59.1,59.31,59.07,59.15,69049.0,58.4447,58.6524,58.4151,58.4942,69049.0
2025-02-04 09:45:00,59.15,59.2,59.0,59.13,135453.0,58.4942,58.5436,58.3459,58.4744,135453.0
2025-02-04 09:50:00,59.13,59.21,59.07,59.07,67427.0,58.4744,58.5535,58.4151,58.4151,67427.0
2025-02-04 09:55:00,59.06,59.06,58.77,58.79,93779.0,58.4052,58.4052,58.1184,58.1382,93779.0
2025-02-04 10:00:00,58.79,59.23,58.76,59.04,97388.0,58.1382,58.5733,58.1085,58.3854,97388.0
2025-02-04 10:05:00,59.04,59.14,58.98,59.05,49067.0,58.3854,58.4843,58.3261,58.3953,49067.0
2025-02-04 10:10:00,59.05,59.23,59.04,59.23,54308.0,58.3953,58.5733,58.3854,58.5733,54308.0
2025-02-04 10:15:00,59.22,59.29,59.14,59.15,172799.0,58.5634,58.6326,58.4843,58.4942,172799.0
2025-02-04 10:20:00,59.15,59.23,58.73,58.79,135539.0,58.4942,58.5733,58.0788,58.1382,135539.0
2025-02-04 10:25:00,58.79,58.89,58.72,58.77,78399.0,58.1382,58.2371,58.069,58.1184,78399.0
2025-02-04 10:30:00,58.77,59.17,58.77,59.07,93381.0,58.1184,58.514,58.1184,58.4151,93381.0
2025-02-04 10:35:00,59.06,59.21,59.03,59.15,100374.0,58.4052,58.5535,58.3755,58.4942,100374.0
2025-02-04 10:40:00,59.14,59.17,59.05,59.15,84057.0,58.4843,58.514,58.3953,58.4942,84057.0
2025-02-04 10:45:00,59.17,59.33,59.13,59.29,113881.0,58.514,58.6722,58.4744,58.6326,113881.0
2025-02-04 10:50:00,59.29,59.3,59.16,59.16,54316.0,58.6326,58.6425,58.5041,58.5041,54316.0
2025-02-04 10:55:00,59.17,59.32,59.16,59.3,67398.0,58.514,58.6623,58.5041,58.6425,67398.0
2025-02-04 11:00:00,59.3,59.33,59.18,59.21,83968.0,58.6425,58.6722,58.5239,58.5535,83968.0
2025-02-04 11:05:00,59.21,59.45,59.2,59.42,68939.0,58.5535,58.7909,58.5436,58.7612,68939.0
2025-02-04 11:10:00,59.42,59.55,59.42,59.55,78353.0,58.7612,58.8898,58.7612,58.8898,78353.0
2025-02-04 11:15:00,59.56,59.56,59.37,59.43,64483.0,58.8996,58.8996,58.7117,58.7711,64483.0
2025-02-04 11:20:00,59.43,59.43,59.27,59.29,51676.0,58.7711,58.7711,58.6129,58.6326,51676.0
2025-02-04 11:25:00,59.28,59.29,59.13,59.16,59816.0,58.6227,58.6326,58.4744,58.5041,59816.0
2025-02-04 11:30:00,59.16,59.37,59.16,59.36,56561.0,58.5041,58.7117,58.5041,58.7019,56561.0
2025-02-04 11:35:00,59.36,59.36,59.07,59.08,57894.0,58.7019,58.7019,58.4151,58.425,57894.0
2025-02-04 11:40:00,59.09,59.24,59.08,59.22,41992.0,58.4349,58.5832,58.425,58.5634,41992.0
2025-02-04 11:45:00,59.22,59.26,59.18,59.18,40556.0,58.5634,58.603,58.5239,58.5239,40556.0
2025-02-04 11:50:00,59.19,59.44,59.17,59.43,42454.0,58.5337,58.781,58.514,58.7711,42454.0
2025-02-04 11:55:00,59.43,59.47,59.32,59.36,42553.0,58.7711,58.8106,58.6623,58.7019,42553.0
2025-02-04 12:00:00,59.36,59.49,59.34,59.46,25877.0,58.7019,58.8304,58.6821,58.8008,25877.0
2025-02-04 12:05:00,59.46,59.53,59.44,59.48,41478.0,58.8008,58.87,58.781,58.8205,41478.0
2025-02-04 12:10:00,59.48,59.48,59.43,59.45,28758.0,58.8205,58.8205,58.7711,58.7909,28758.0
2025-02-04 12:15:00,59.44,59.48,59.34,59.48,49826.0,58.781,58.8205,58.6821,58.8205,49826.0
2025-02-04 12:20:00,59.49,59.49,59.37,59.41,50385.0,58.8304,58.8304,58.7117,58.7513,50385.0
2025-02-04 12:25:00,59.41,59.85,59.39,59.67,1067691.0,58.7513,59.1864,58.7315,59.0084,1067691.0
2025-02-04 12:30:00,59.68,59.7,59.32,59.38,330162.0,59.0183,59.0381,58.6623,58.7216,330162.0
2025-02-04 12:35:00,59.38,59.49,59.37,59.48,111953.0,58.7216,58.8304,58.7117,58.8205,111953.0
2025-02-04 12:40:00,59.47,59.49,59.4,59.48,113436.0,58.8106,58.8304,58.7414,58.8205,113436.0
2025-02-04 12:45:00,59.48,59.54,59.45,59.53,96913.0,58.8205,58.8799,58.7909,58.87,96913.0
2025-02-04 12:50:00,59.53,59.57,59.47,59.57,78094.0,58.87,58.9095,58.8106,58.9095,78094.0
2025-02-04 12:55:00,59.57,59.57,59.41,59.44,72961.0,58.9095,58.9095,58.7513,58.781,72961.0
2025-02-04 13:00:00,59.44,59.56,59.42,59.55,63094.0,58.781,58.8996,58.7612,58.8898,63094.0
2025-02-04 13:05:00,59.55,59.59,59.5,59.5,72732.0,58.8898,58.9293,58.8403,58.8403,72732.0
2025-02-04 13:10:00,59.5,59.61,59.49,59.55,85846.0,58.8403,58.9491,58.8304,58.8898,85846.0
2025-02-04 13:15:00,59.56,59.59,59.54,59.55,63878.0,58.8996,58.9293,58.8799,58.8898,63878.0
2025-02-04 13:20:00,59.55,59.64,59.54,59.62,69621.0,58.8898,58.9788,58.8799,58.959,69621.0
2025-02-04 13:25:00,59.63,59.67,59.58,59.62,75612.0,58.9689,59.0084,58.9194,58.959,75612.0
2025-02-04 13:30:00,59.62,59.74,59.61,59.74,87831.0,58.959,59.0776,58.9491,59.0776,87831.0
2025-02-04 13:35:00,59.73,59.74,59.57,59.6,74194.0,59.0678,59.0776,58.9095,58.9392,74194.0
2025-02-04 13:40:00,59.6,59.62,59.56,59.62,59481.0,58.9392,58.959,58.8996,58.959,59481.0
2025-02-04 13:45:00,59.61,59.62,59.5,59.52,76238.0,58.9491,58.959,58.8403,58.8601,76238.0
2025-02-04 13:50:00,59.52,59.57,59.5,59.57,37194.0,58.8601,58.9095,58.8403,58.9095,37194.0
2025-02-04 13:55:00,59.57,59.57,59.5,59.54,45529.0,58.9095,58.9095,58.8403,58.8799,45529.0
2025-02-04 14:00:00,59.54,59.57,59.52,59.53,48457.0,58.8799,58.9095,58.8601,58.87,48457.0
2025-02-04 14:05:00,59.52,59.57,59.47,59.54,73273.0,58.8601,58.9095,58.8106,58.8799,73273.0
2025-02-04 14:10:00,59.54,59.58,59.51,59.55,38632.0,58.8799,58.9194,58.8502,58.8898,38632.0
2025-02-04 14:15:00,59.54,59.58,59.52,59.53,41083.0,58.8799,58.9194,58.8601,58.87,41083.0
2025-02-04 14:20:00,59.53,59.58,59.49,59.57,76495.0,58.87,58.9194,58.8304,58.9095,76495.0
2025-02-04 14:25:00,59.57,59.62,59.54,59.56,69420.0,58.9095,58.959,58.8799,58.8996,69420.0
2025-02-04 14:30:00,59.55,59.62,59.55,59.61,53415.0,58.8898,58.959,58.8898,58.9491,53415.0
2025-02-04 14:35:00,59.61,59.63,59.57,59.59,45533.0,58.9491,58.9689,58.9095,58.9293,45533.0
2025-02-04 14:40:00,59.59,59.64,59.58,59.63,57429.0,58.9293,58.9788,58.9194,58.9689,57429.0
2025-02-04 14:45:00,59.63,59.63,59.55,59.58,60755.0,58.9689,58.9689,58.8898,58.9194,60755.0
2025-02-04 14:50:00,59.58,59.61,59.55,59.59,41078.0,58.9194,58.9491,58.8898,58.9293,41078.0
2025-02-04 14:55:00,59.59,59.6,59.5,59.53,72792.0,58.9293,58.9392,58.8403,58.87,72792.0
2025-02-04 15:00:00,59.53,59.55,59.46,59.55,67989.0,58.87,58.8898,58.8008,58.8898,67989.0
2025-02-04 15:05:00,59.55,59.61,59.55,59.6,86863.0,58.8898,58.9491,58.8898,58.9392,86863.0
2025-02-04 15:10:00,59.59,59.63,59.46,59.47,134542.0,58.9293,58.9689,58.8008,58.8106,134542.0
2025-02-04 15:15:00,59.47,59.47,59.4,59.45,89454.0,58.8106,58.8106,58.7414,58.7909,89454.0
2025-02-04 15:20:00,59.45,59.47,59.39,59.4,50685.0,58.7909,58.8106,58.7315,58.7414,50685.0
2025-02-04 15:25:00,59.4,59.46,59.39,59.43,80415.0,58.7414,58.8008,58.7315,58.7711,80415.0
2025-02-04 15:30:00,59.43,59.43,59.28,59.3,106173.0,58.7711,58.7711,58.6227,58.6425,106173.0
2025-02-04 15:35:00,59.3,59.31,59.14,59.15,94075.0,58.6425,58.6524,58.4843,58.4942,94075.0
2025-02-04 15:40:00,59.15,59.15,58.96,58.97,111612.0,58.4942,58.4942,58.3063,58.3162,111612.0
2025-02-04 15:45:00,58.97,59.06,58.96,59.03,93996.0,58.3162,58.4052,58.3063,58.3755,93996.0
2025-02-04 15:50:00,59.02,59.15,59.0,59.08,156283.0,58.3656,58.4942,58.3459,58.425,156283.0
2025-02-04 15:55:00,59.08,59.16,59.04,59.12,575859.0,58.425,58.5041,58.3854,58.4645,575859.0
2025-02-05 09:30:00,59.64,59.75,59.31,59.37,229057.0,58.9788,59.0875,58.6524,58.7117,229057.0
2025-02-05 09:35:00,59.37,59.68,59.35,59.63,114615.0,58.7117,59.0183,58.692,58.9689,114615.0
2025-02-05 09:40:00,59.6,59.67,59.47,59.54,57942.0,58.9392,59.0084,58.8106,58.8799,57942.0
2025-02-05 09:45:00,59.55,59.59,59.23,59.3,91515.0,58.8898,58.9293,58.5733,58.6425,91515.0
2025-02-05 09:50:00,59.32,59.54,59.32,59.49,40434.0,58.6623,58.8799,58.6623,58.8304,40434.0
2025-02-05 09:55:00,59.51,59.65,59.36,59.65,50364.0,58.8502,58.9886,58.7019,58.9886,50364.0
2025-02-05 10:00:00,59.65,59.73,59.36,59.36,86411.0,58.9886,59.0678,58.7019,58.7019,86411.0
2025-02-05 10:05:00,59.35,59.58,59.32,59.54,68987.0,58.692,58.9194,58.6623,58.8799,68987.0
2025-02-05 10:10:00,59.54,59.58,59.45,59.58,85347.0,58.8799,58.9194,58.7909,58.9194,85347.0
2025-02-05 10:15:00,59.58,59.83,59.57,59.81,88917.0,58.9194,59.1666,58.9095,59.1469,88917.0
2025-02-05 10:20:00,59.81,59.93,59.78,59.81,271587.0,59.1469,59.2655,59.1172,59.1469,271587.0
2025-02-05 10:25:00,59.81,59.83,59.55,59.56,136861.0,59.1469,59.1666,58.8898,58.8996,136861.0
2025-02-05 10:30:00,59.56,59.62,59.36,59.62,210410.0,58.8996,58.959,58.7019,58.959,210410.0
2025-02-05 10:35:00,59.61,59.7,59.55,59.69,63535.0,58.9491,59.0381,58.8898,59.0282,63535.0
2025-02-05 10:40:00,59.69,59.83,59.66,59.75,84671.0,59.0282,59.1666,58.9985,59.0875,84671.0
2025-02-05 10:45:00,59.75,59.79,59.69,59.69,39219.0,59.0875,59.1271,59.0282,59.0282,39219.0
2025-02-05 10:50:00,59.71,59.79,59.63,59.7,63910.0,59.048,59.1271,58.9689,59.0381,63910.0
2025-02-05 10:55:00,59.7,59.73,59.64,59.65,45705.0,59.0381,59.0678,58.9788,58.9886,45705.0
2025-02-05 11:00:00,59.64,59.78,59.63,59.76,36138.0,58.9788,59.1172,58.9689,59.0974,36138.0
2025-02-05 11:05:00,59.77,59.89,59.76,59.8,67139.0,59.1073,59.226,59.0974,59.137,67139.0
2025-02-05 11:10:00,59.79,59.84,59.74,59.84,76020.0,59.1271,59.1765,59.0776,59.1765,76020.0
2025-02-05 11:15:00,59.84,59.88,59.8,59.81,45545.0,59.1765,59.2161,59.137,59.1469,45545.0
2025-02-05 11:20:00,59.81,59.83,59.74,59.77,54447.0,59.1469,59.1666,59.0776,59.1073,54447.0
2025-02-05 11:25:00,59.78,59.82,59.74,59.75,39424.0,59.1172,59.1568,59.0776,59.0875,39424.0
2025-02-05 11:30:00,59.75,59.79,59.71,59.76,48316.0,59.0875,59.1271,59.048,59.0974,48316.0
2025-02-05 11:35:00,59.75,59.75,59.63,59.64,64285.0,59.0875,59.0875,58.9689,58.9788,64285.0
2025-02-05 11:40:00,59.64,59.68,59.55,59.61,68631.0,58.9788,59.0183,58.8898,58.9491,68631.0
2025-02-05 11:45:00,59.61,59.67,59.58,59.62,44255.0,58.9491,59.0084,58.9194,58.959,44255.0
2025-02-05 11:50:00,59.62,59.74,59.59,59.63,122579.0,58.959,59.0776,58.9293,58.9689,122579.0
2025-02-05 11:55:00,59.62,59.68,59.57,59.61,190404.0,58.959,59.0183,58.9095,58.9491,190404.0
2025-02-05 12:00:00,59.61,59.74,59.59,59.67,243543.0,58.9491,59.0776,58.9293,59.0084,243543.0
2025-02-05 12:05:00,59.67,59.69,59.59,59.63,87599.0,59.0084,59.0282,58.9293,58.9689,87599.0
2025-02-05 12:10:00,59.63,59.81,59.62,59.7,88843.0,58.9689,59.1469,58.959,59.0381,88843.0
2025-02-05 12:15:00,59.69,59.85,59.68,59.83,72214.0,59.0282,59.1864,59.0183,59.1666,72214.0
2025-02-05 12:20:00,59.82,59.88,59.78,59.79,92483.0,59.1568,59.2161,59.1172,59.1271,92483.0
2025-02-05 12:25:00,59.78,59.81,59.73,59.78,44155.0,59.1172,59.1469,59.0678,59.1172,44155.0
2025-02-05 12:30:00,59.79,59.97,59.78,59.86,134946.0,59.1271,59.3051,59.1172,59.1963,134946.0
2025-02-05 12:35:00,59.86,59.92,59.85,59.9,57709.0,59.1963,59.2557,59.1864,59.2359,57709.0
2025-02-05 12:40:00,59.9,59.95,59.87,59.94,90582.0,59.2359,59.2853,59.2062,59.2754,90582.0
2025-02-05 12:45:00,59.94,60.07,59.92,60.06,64801.0,59.2754,59.404,59.2557,59.3941,64801.0
2025-02-05 12:50:00,60.07,60.07,59.94,59.97,71993.0,59.404,59.404,59.2754,59.3051,71993.0
2025-02-05 12:55:00,59.97,60.01,59.96,59.98,83034.0,59.3051,59.3447,59.2952,59.315,83034.0
2025-02-05 13:00:00,59.98,60.1,59.92,60.09,141441.0,59.315,59.4337,59.2557,59.4238,141441.0
2025-02-05 13:05:00,60.09,60.16,60.04,60.05,70066.0,59.4238,59.493,59.3743,59.3842,70066.0
2025-02-05 13:10:00,60.05,60.18,60.05,60.18,74657.0,59.3842,59.5128,59.3842,59.5128,74657.0
2025-02-05 13:15:00,60.18,60.18,60.01,60.04,56971.0,59.5128,59.5128,59.3447,59.3743,56971.0
2025-02-05 13:20:00,60.04,60.16,60.03,60.14,57634.0,59.3743,59.493,59.3644,59.4732,57634.0
2025-02-05 13:25:00,60.14,60.14,60.09,60.11,79129.0,59.4732,59.4732,59.4238,59.4435,79129.0
2025-02-05 13:30:00,60.11,60.15,60.06,60.14,82379.0,59.4435,59.4831,59.3941,59.4732,82379.0
2025-02-05 13:35:00,60.14,60.19,60.09,60.19,89106.0,59.4732,59.5227,59.4238,59.5227,89106.0
2025-02-05 13:40:00,60.19,60.21,60.14,60.16,167961.0,59.5227,59.5424,59.4732,59.493,167961.0
2025-02-05 13:45:00,60.16,60.24,60.15,60.23,45127.0,59.493,59.5721,59.4831,59.5622,45127.0
2025-02-05 13:50:00,60.23,60.24,60.16,60.21,39577.0,59.5622,59.5721,59.493,59.5424,39577.0
2025-02-05 13:55:00,60.2,60.23,60.17,60.2,77628.0,59.5325,59.5622,59.5029,59.5325,77628.0
2025-02-05 14:00:00,60.2,60.24,60.17,60.21,54767.0,59.5325,59.5721,59.5029,59.5424,54767.0
2025-02-05 14:05:00,60.2,60.22,60.17,60.2,54603.0,59.5325,59.5523,59.5029,59.5325,54603.0
2025-02-05 14:10:00,60.2,60.2,60.14,60.2,41853.0,59.5325,59.5325,59.4732,59.5325,41853.0
2025-02-05 14:15:00,60.2,60.36,60.18,60.33,113481.0,59.5325,59.6908,59.5128,59.6611,113481.0
2025-02-05 14:20:00,60.34,60.34,60.23,60.3,61547.0,59.671,59.671,59.5622,59.6314,61547.0
2025-02-05 14:25:00,60.3,60.31,60.26,60.29,52948.0,59.6314,59.6413,59.5919,59.6215,52948.0
2025-02-05 14:30:00,60.28,60.31,60.24,60.28,53421.0,59.6117,59.6413,59.5721,59.6117,53421.0
2025-02-05 14:35:00,60.28,60.31,60.26,60.26,30687.0,59.6117,59.6413,59.5919,59.5919,30687.0
2025-02-05 14:40:00,60.26,60.26,60.21,60.22,42823.0,59.5919,59.5919,59.5424,59.5523,42823.0
2025-02-05 14:45:00,60.23,60.23,60.14,60.19,68132.0,59.5622,59.5622,59.4732,59.5227,68132.0
2025-02-05 14:50:00,60.19,60.2,60.08,60.09,138258.0,59.5227,59.5325,59.4139,59.4238,138258.0
2025-02-05 14:55:00,60.09,60.09,60.01,60.05,80113.0,59.4238,59.4238,59.3447,59.3842,80113.0
2025-02-05 15:00:00,60.04,60.05,59.97,59.98,91212.0,59.3743,59.3842,59.3051,59.315,91212.0
2025-02-05 15:05:00,59.97,60.0,59.92,59.97,107104.0,59.3051,59.3348,59.2557,59.3051,107104.0
2025-02-05 15:10:00,59.98,59.98,59.89,59.93,105735.0,59.315,59.315,59.226,59.2655,105735.0
2025-02-05 15:15:00,59.93,59.93,59.79,59.81,112607.0,59.2655,59.2655,59.1271,59.1469,112607.0
2025-02-05 15:20:00,59.82,59.87,59.79,59.86,101299.0,59.1568,59.2062,59.1271,59.1963,101299.0
2025-02-05 15:25:00,59.86,59.86,59.76,59.77,120202.0,59.1963,59.1963,59.0974,59.1073,120202.0
2025-02-05 15:30:00,59.77,59.89,59.74,59.87,129940.0,59.1073,59.226,59.0776,59.2062,129940.0
2025-02-05 15:35:00,59.88,60.0,59.85,59.93,89861.0,59.2161,59.3348,59.1864,59.2655,89861.0
2025-02-05 15:40:00,59.96,59.96,59.79,59.8,163128.0,59.2952,59.2952,59.1271,59.137,163128.0
2025-02-05 15:45:00,59.8,59.85,59.73,59.82,159355.0,59.137,59.1864,59.0678,59.1568,159355.0
2025-02-05 15:50:00,59.81,59.84,59.7,59.8,240372.0,59.1469,59.1765,59.0381,59.137,240372.0
2025-02-05 15:55:00,59.8,59.81,59.62,59.7,838047.0,59.137,59.1469,58.959,59.0381,838047.0
2025-02-06 09:30:00,57.37,58.79,56.91,57.95,2085614.0,56.7339,58.1382,56.279,57.3075,2085614.0
2025-02-06 09:35:00,57.94,58.23,57.67,58.12,765286.0,57.2976,57.5844,57.0306,57.4756,765286.0
2025-02-06 09:40:00,58.1,58.51,58.02,58.1,402340.0,57.4558,57.8613,57.3767,57.4558,402340.0
2025-02-06 09:45:00,58.13,58.89,58.0,58.84,490665.0,57.4855,58.2371,57.3569,58.1876,490665.0
2025-02-06 09:50:00,58.84,59.07,58.4,58.83,601532.0,58.1876,58.4151,57.7525,58.1777,601532.0
2025-02-06 09:55:00,58.81,58.87,58.49,58.7,582225.0,58.158,58.2173,57.8415,58.0492,582225.0
2025-02-06 10:00:00,58.73,59.38,58.73,59.36,331895.0,58.0788,58.7216,58.0788,58.7019,331895.0
2025-02-06 10:05:00,59.35,59.37,58.74,58.77,352203.0,58.692,58.7117,58.0887,58.1184,352203.0
2025-02-06 10:10:00,58.75,58.86,58.48,58.73,334913.0,58.0986,58.2074,57.8316,58.0788,334913.0
2025-02-06 10:15:00,58.73,58.73,58.45,58.52,248447.0,58.0788,58.0788,57.8019,57.8712,248447.0
2025-02-06 10:20:00,58.53,58.87,58.53,58.81,135100.0,57.8811,58.2173,57.8811,58.158,135100.0
2025-02-06 10:25:00,58.8,58.97,58.65,58.7,285210.0,58.1481,58.3162,57.9997,58.0492,285210.0
2025-02-06 10:30:00,58.7,58.79,58.49,58.53,214613.0,58.0492,58.1382,57.8415,57.8811,214613.0
2025-02-06 10:35:00,58.52,58.63,58.51,58.61,149446.0,57.8712,57.98,57.8613,57.9602,149446.0
2025-02-06 10:40:00,58.61,58.64,58.47,58.54,141209.0,57.9602,57.9898,57.8217,57.891,141209.0
2025-02-06 10:45:00,58.54,58.62,58.4,58.51,208256.0,57.891,57.9701,57.7525,57.8613,208256.0
2025-02-06 10:50:00,58.51,58.73,58.51,58.69,175598.0,57.8613,58.0788,57.8613,58.0393,175598.0
2025-02-06 10:55:00,58.69,58.78,58.54,58.63,262447.0,58.0393,58.1283,57.891,57.98,262447.0
2025-02-06 11:00:00,58.64,58.97,58.6,58.97,214046.0,57.9898,58.3162,57.9503,58.3162,214046.0
2025-02-06 11:05:00,58.98,59.06,58.8,58.96,217110.0,58.3261,58.4052,58.1481,58.3063,217110.0
2025-02-06 11:10:00,58.96,59.02,58.56,58.58,200587.0,58.3063,58.3656,57.9107,57.9305,200587.0
2025-02-06 11:15:00,58.58,58.65,58.47,58.56,154986.0,57.9305,57.9997,57.8217,57.9107,154986.0
2025-02-06 11:20:00,58.55,58.83,58.49,58.8,132681.0,57.9008,58.1777,57.8415,58.1481,132681.0
2025-02-06 11:25:00,58.79,58.87,58.64,58.76,177511.0,58.1382,58.2173,57.9898,58.1085,177511.0
2025-02-06 11:30:00,58.76,58.97,58.72,58.92,132233.0,58.1085,58.3162,58.069,58.2667,132233.0
2025-02-06 11:35:00,58.91,59.0,58.79,58.84,98494.0,58.2568,58.3459,58.1382,58.1876,98494.0
2025-02-06 11:40:00,58.85,59.0,58.83,58.9,87290.0,58.1975,58.3459,58.1777,58.247,87290.0
2025-02-06 11:45:00,58.88,58.89,58.61,58.65,262097.0,58.2272,58.2371,57.9602,57.9997,262097.0
2025-02-06 11:50:00,58.65,58.8,58.55,58.64,138712.0,57.9997,58.1481,57.9008,57.9898,138712.0
2025-02-06 11:55:00,58.65,58.73,58.58,58.6,188130.0,57.9997,58.0788,57.9305,57.9503,188130.0
2025-02-06 12:00:00,58.61,58.63,58.49,58.52,286780.0,57.9602,57.98,57.8415,57.8712,286780.0
2025-02-06 12:05:00,58.52,58.8,58.49,58.67,215887.0,57.8712,58.1481,57.8415,58.0195,215887.0
2025-02-06 12:10:00,58.67,58.76,58.57,58.68,77126.0,58.0195,58.1085,57.9206,58.0294,77126.0
2025-02-06 12:15:00,58.67,58.76,58.61,58.75,60594.0,58.0195,58.1085,57.9602,58.0986,60594.0
2025-02-06 12:20:00,58.75,58.76,58.56,58.56,130188.0,58.0986,58.1085,57.9107,57.9107,130188.0
2025-02-06 12:25:00,58.56,58.59,58.49,58.53,360232.0,57.9107,57.9404,57.8415,57.8811,360232.0
2025-02-06 12:30:00,58.53,58.57,58.51,58.55,122879.0,57.8811,57.9206,57.8613,57.9008,122879.0
2025-02-06 12:35:00,58.55,58.61,58.54,58.55,110860.0,57.9008,57.9602,57.891,57.9008,110860.0
2025-02-06 12:40:00,58.56,58.57,58.5,58.54,105214.0,57.9107,57.9206,57.8514,57.891,105214.0
2025-02-06 12:45:00,58.54,58.56,58.47,58.5,97028.0,57.891,57.9107,57.8217,57.8514,97028.0
2025-02-06 12:50:00,58.5,58.51,58.39,58.41,89301.0,57.8514,57.8613,57.7426,57.7624,89301.0
2025-02-06 12:55:00,58.41,58.51,58.37,58.48,180016.0,57.7624,57.8613,57.7228,57.8316,180016.0
2025-02-06 13:00:00,58.48,58.52,58.43,58.51,151558.0,57.8316,57.8712,57.7822,57.8613,151558.0
2025-02-06 13:05:00,58.51,58.53,58.43,58.44,135178.0,57.8613,57.8811,57.7822,57.7921,135178.0
2025-02-06 13:10:00,58.44,58.5,58.01,58.04,127989.0,57.7921,57.8514,57.3668,57.3965,127989.0
2025-02-06 13:15:00,58.05,58.2,57.86,58.0,211539.0,57.4064,57.5547,57.2185,57.3569,211539.0
2025-02-06 13:20:00,58.01,58.16,58.01,58.05,201634.0,57.3668,57.5152,57.3668,57.4064,201634.0
2025-02-06 13:25:00,58.04,58.15,58.0,58.09,90265.0,57.3965,57.5053,57.3569,57.4459,90265.0
2025-02-06 13:30:00,58.1,58.15,58.05,58.06,123834.0,57.4558,57.5053,57.4064,57.4163,123834.0
2025-02-06 13:35:00,58.07,58.09,57.93,57.99,117462.0,57.4262,57.4459,57.2877,57.347,117462.0
2025-02-06 13:40:00,57.99,58.02,57.88,58.01,78060.0,57.347,57.3767,57.2383,57.3668,78060.0
2025-02-06 13:45:00,58.01,58.01,57.85,57.88,77244.0,57.3668,57.3668,57.2086,57.2383,77244.0
2025-02-06 13:50:00,57.87,57.9,57.72,57.76,111853.0,57.2284,57.258,57.08,57.1196,111853.0
2025-02-06 13:55:00,57.76,57.82,57.62,57.69,99101.0,57.1196,57.1789,56.9812,57.0504,99101.0
2025-02-06 14:00:00,57.68,57.68,57.54,57.55,108842.0,57.0405,57.0405,56.902,56.9119,108842.0
2025-02-06 14:05:00,57.55,57.56,57.4,57.41,185766.0,56.9119,56.9218,56.7636,56.7735,185766.0
2025-02-06 14:10:00,57.41,57.47,57.31,57.36,131694.0,56.7735,56.8328,56.6746,56.724,131694.0
2025-02-06 14:15:00,57.35,57.53,57.3,57.35,116395.0,56.7141,56.8921,56.6647,56.7141,116395.0
2025-02-06 14:20:00,57.36,57.54,57.3,57.3,326162.0,56.724,56.902,56.6647,56.6647,326162.0
2025-02-06 14:25:00,57.3,57.5,57.3,57.43,89097.0,56.6647,56.8625,56.6647,56.7933,89097.0
2025-02-06 14:30:00,57.43,57.6,57.4,57.45,152903.0,56.7933,56.9614,56.7636,56.813,152903.0
2025-02-06 14:35:00,57.45,57.5,57.38,57.45,73463.0,56.813,56.8625,56.7438,56.813,73463.0
2025-02-06 14:40:00,57.44,57.55,57.39,57.43,78581.0,56.8031,56.9119,56.7537,56.7933,78581.0
2025-02-06 14:45:00,57.43,57.49,57.37,57.41,88659.0,56.7933,56.8526,56.7339,56.7735,88659.0
2025-02-06 14:50:00,57.42,57.44,57.3,57.39,111512.0,56.7834,56.8031,56.6647,56.7537,111512.0
2025-02-06 14:55:00,57.39,57.49,57.28,57.3,110265.0,56.7537,56.8526,56.6449,56.6647,110265.0
2025-02-06 15:00:00,57.29,57.45,57.28,57.43,94597.0,56.6548,56.813,56.6449,56.7933,94597.0
2025-02-06 15:05:00,57.43,57.48,57.34,57.45,112356.0,56.7933,56.8427,56.7043,56.813,112356.0
2025-02-06 15:10:00,57.45,57.45,57.32,57.4,94046.0,56.813,56.813,56.6845,56.7636,94046.0
2025-02-06 15:15:00,57.4,57.41,57.23,57.25,148921.0,56.7636,56.7735,56.5955,56.6153,148921.0
2025-02-06 15:20:00,57.24,57.25,57.03,57.09,161948.0,56.6054,56.6153,56.3977,56.457,161948.0
2025-02-06 15:25:00,57.08,57.19,57.06,57.1,141206.0,56.4471,56.5559,56.4274,56.4669,141206.0
2025-02-06 15:30:00,57.1,57.14,57.05,57.05,147300.0,56.4669,56.5065,56.4175,56.4175,147300.0
2025-02-06 15:35:00,57.06,57.12,56.97,57.07,362463.0,56.4274,56.4867,56.3384,56.4372,362463.0
2025-02-06 15:40:00,57.06,57.08,56.96,57.06,192823.0,56.4274,56.4471,56.3285,56.4274,192823.0
2025-02-06 15:45:00,57.06,57.25,57.04,57.23,229665.0,56.4274,56.6153,56.4076,56.5955,229665.0
2025-02-06 15:50:00,57.23,57.57,57.22,57.54,455791.0,56.5955,56.9317,56.5856,56.902,455791.0
2025-02-06 15:55:00,57.54,57.56,57.35,57.43,1113148.0,56.902,56.9218,56.7141,56.7933,1113148.0
2025-02-07 09:30:00,57.46,57.71,56.94,57.0,391651.0,56.8229,57.0702,56.3087,56.368,391651.0
2025-02-07 09:35:00,56.98,57.0,56.6,57.0,202558.0,56.3482,56.368,55.9725,56.368,202558.0
2025-02-07 09:40:00,57.0,57.15,56.99,57.02,86524.0,56.368,56.5164,56.3581,56.3878,86524.0
2025-02-07 09:45:00,57.02,57.24,56.98,57.05,157992.0,56.3878,56.6054,56.3482,56.4175,157992.0
2025-02-07 09:50:00,57.04,57.12,56.93,57.02,137360.0,56.4076,56.4867,56.2988,56.3878,137360.0
2025-02-07 09:55:00,57.02,57.16,57.01,57.12,122232.0,56.3878,56.5263,56.3779,56.4867,122232.0
2025-02-07 10:00:00,57.11,57.13,56.63,56.66,216167.0,56.4768,56.4966,56.0021,56.0318,216167.0
2025-02-07 10:05:00,56.67,56.73,56.54,56.72,182186.0,56.0417,56.101,55.9131,56.0911,182186.0
2025-02-07 10:10:00,56.71,56.95,56.71,56.89,84428.0,56.0812,56.3186,56.0812,56.2592,84428.0
2025-02-07 10:15:00,56.89,57.1,56.86,56.87,152696.0,56.2592,56.4669,56.2296,56.2395,152696.0
2025-02-07 10:20:00,56.88,56.9,56.69,56.7,90095.0,56.2494,56.2691,56.0615,56.0714,90095.0
2025-02-07 10:25:00,56.7,56.77,56.6,56.67,93228.0,56.0714,56.1406,55.9725,56.0417,93228.0
2025-02-07 10:30:00,56.68,56.92,56.66,56.91,125006.0,56.0516,56.2889,56.0318,56.279,125006.0
2025-02-07 10:35:00,56.91,56.91,56.75,56.8,59559.0,56.279,56.279,56.1208,56.1702,59559.0
2025-02-07 10:40:00,56.8,56.85,56.74,56.74,70204.0,56.1702,56.2197,56.1109,56.1109,70204.0
2025-02-07 10:45:00,56.74,56.84,56.71,56.79,85057.0,56.1109,56.2098,56.0812,56.1604,85057.0
2025-02-07 10:50:00,56.8,56.93,56.79,56.83,113015.0,56.1702,56.2988,56.1604,56.1999,113015.0
2025-02-07 10:55:00,56.84,57.02,56.84,57.0,87412.0,56.2098,56.3878,56.2098,56.368,87412.0
2025-02-07 11:00:00,56.99,57.13,56.89,57.13,71575.0,56.3581,56.4966,56.2592,56.4966,71575.0
2025-02-07 11:05:00,57.13,57.14,56.99,56.99,76040.0,56.4966,56.5065,56.3581,56.3581,76040.0
2025-02-07 11:10:00,56.98,57.07,56.94,57.03,95725.0,56.3482,56.4372,56.3087,56.3977,95725.0
2025-02-07 11:15:00,57.03,57.03,56.82,56.84,75732.0,56.3977,56.3977,56.19,56.2098,75732.0
2025-02-07 11:20:00,56.83,56.88,56.75,56.86,108573.0,56.1999,56.2494,56.1208,56.2296,108573.0
2025-02-07 11:25:00,56.85,56.87,56.65,56.67,97340.0,56.2197,56.2395,56.0219,56.0417,97340.0
2025-02-07 11:30:00,56.67,56.71,56.59,56.67,64097.0,56.0417,56.0812,55.9626,56.0417,64097.0
2025-02-07 11:35:00,56.67,56.7,56.57,56.69,58670.0,56.0417,56.0714,55.9428,56.0615,58670.0
2025-02-07 11:40:00,56.69,56.7,56.51,56.52,73418.0,56.0615,56.0714,55.8835,55.8933,73418.0
2025-02-07 11:45:00,56.52,56.54,56.38,56.4,93838.0,55.8933,55.9131,55.7549,55.7747,93838.0
2025-02-07 11:50:00,56.41,56.52,56.41,56.5,88984.0,55.7846,55.8933,55.7846,55.8736,88984.0
2025-02-07 11:55:00,56.5,56.59,56.46,56.57,117556.0,55.8736,55.9626,55.834,55.9428,117556.0
2025-02-07 12:00:00,56.57,56.66,56.55,56.58,51368.0,55.9428,56.0318,55.923,55.9527,51368.0
2025-02-07 12:05:00,56.58,56.69,56.57,56.68,57480.0,55.9527,56.0615,55.9428,56.0516,57480.0
2025-02-07 12:10:00,56.68,56.71,56.63,56.7,55541.0,56.0516,56.0812,56.0021,56.0714,55541.0
2025-02-07 12:15:00,56.7,56.71,56.49,56.53,79670.0,56.0714,56.0812,55.8637,55.9032,79670.0
2025-02-07 12:20:00,56.54,56.58,56.45,56.53,69378.0,55.9131,55.9527,55.8241,55.9032,69378.0
2025-02-07 12:25:00,56.53,56.53,56.46,56.49,59060.0,55.9032,55.9032,55.834,55.8637,59060.0
2025-02-07 12:30:00,56.48,56.48,56.33,56.37,90369.0,55.8538,55.8538,55.7055,55.745,90369.0
2025-02-07 12:35:00,56.36,56.41,56.32,56.38,90788.0,55.7351,55.7846,55.6956,55.7549,90788.0
2025-02-07 12:40:00,56.38,56.39,56.32,56.33,70285.0,55.7549,55.7648,55.6956,55.7055,70285.0
2025-02-07 12:45:00,56.33,56.34,56.27,56.29,71275.0,55.7055,55.7153,55.6461,55.6659,71275.0
2025-02-07 12:50:00,56.29,56.29,56.23,56.26,63373.0,55.6659,55.6659,55.6066,55.6362,63373.0
2025-02-07 12:55:00,56.25,56.33,56.19,56.23,124536.0,55.6263,55.7055,55.567,55.6066,124536.0
2025-02-07 13:00:00,56.23,56.31,56.23,56.28,96954.0,55.6066,55.6857,55.6066,55.656,96954.0
2025-02-07 13:05:00,56.3,56.43,56.3,56.37,97521.0,55.6758,55.8043,55.6758,55.745,97521.0
2025-02-07 13:10:00,56.37,56.38,56.34,56.35,41958.0,55.745,55.7549,55.7153,55.7252,41958.0
2025-02-07 13:15:00,56.35,56.46,56.34,56.44,75782.0,55.7252,55.834,55.7153,55.8142,75782.0
2025-02-07 13:20:00,56.43,56.48,56.38,56.43,46557.0,55.8043,55.8538,55.7549,55.8043,46557.0
2025-02-07 13:25:00,56.43,56.5,56.41,56.5,43918.0,55.8043,55.8736,55.7846,55.8736,43918.0
2025-02-07 13:30:00,56.5,56.52,56.34,56.37,64558.0,55.8736,55.8933,55.7153,55.745,64558.0
2025-02-07 13:35:00,56.36,56.36,56.25,56.27,90316.0,55.7351,55.7351,55.6263,55.6461,90316.0
2025-02-07 13:40:00,56.27,56.34,56.24,56.33,65195.0,55.6461,55.7153,55.6165,55.7055,65195.0
2025-02-07 13:45:00,56.34,56.36,56.24,56.28,59512.0,55.7153,55.7351,55.6165,55.656,59512.0
2025-02-07 13:50:00,56.29,56.31,56.23,56.25,143540.0,55.6659,55.6857,55.6066,55.6263,143540.0
2025-02-07 13:55:00,56.25,56.29,56.23,56.27,57758.0,55.6263,55.6659,55.6066,55.6461,57758.0
2025-02-07 14:00:00,56.27,56.36,56.26,56.34,55300.0,55.6461,55.7351,55.6362,55.7153,55300.0
2025-02-07 14:05:00,56.34,56.37,56.28,56.37,56141.0,55.7153,55.745,55.656,55.745,56141.0
2025-02-07 14:10:00,56.37,56.39,56.3,56.37,71164.0,55.745,55.7648,55.6758,55.745,71164.0
2025-02-07 14:15:00,56.37,56.46,56.31,56.34,112496.0,55.745,55.834,55.6857,55.7153,112496.0
2025-02-07 14:20:00,56.34,56.47,56.33,56.47,83458.0,55.7153,55.8439,55.7055,55.8439,83458.0
2025-02-07 14:25:00,56.46,56.59,56.44,56.58,46438.0,55.834,55.9626,55.8142,55.9527,46438.0
2025-02-07 14:30:00,56.58,56.6,56.51,56.55,87398.0,55.9527,55.9725,55.8835,55.923,87398.0
2025-02-07 14:35:00,56.56,56.58,56.52,56.57,55672.0,55.9329,55.9527,55.8933,55.9428,55672.0
2025-02-07 14:40:00,56.56,56.62,56.5,56.53,151612.0,55.9329,55.9922,55.8736,55.9032,151612.0
2025-02-07 14:45:00,56.53,56.53,56.46,56.52,98526.0,55.9032,55.9032,55.834,55.8933,98526.0
2025-02-07 14:50:00,56.52,56.52,56.41,56.44,56800.0,55.8933,55.8933,55.7846,55.8142,56800.0
2025-02-07 14:55:00,56.44,56.44,56.33,56.35,104317.0,55.8142,55.8142,55.7055,55.7252,104317.0
2025-02-07 15:00:00,56.34,56.34,56.26,56.29,114156.0,55.7153,55.7153,55.6362,55.6659,114156.0
2025-02-07 15:05:00,56.29,56.32,56.26,56.3,57791.0,55.6659,55.6956,55.6362,55.6758,57791.0
2025-02-07 15:10:00,56.3,56.37,56.26,56.27,91486.0,55.6758,55.745,55.6362,55.6461,91486.0
2025-02-07 15:15:00,56.27,56.3,56.25,56.27,85501.0,55.6461,55.6758,55.6263,55.6461,85501.0
2025-02-07 15:20:00,56.26,56.3,56.25,56.29,82474.0,55.6362,55.6758,55.6263,55.6659,82474.0
2025-02-07 15:25:00,56.29,56.34,56.27,56.32,70661.0,55.6659,55.7153,55.6461,55.6956,70661.0
2025-02-07 15:30:00,56.32,56.43,56.29,56.42,135791.0,55.6956,55.8043,55.6659,55.7945,135791.0
2025-02-07 15:35:00,56.42,56.54,56.4,56.53,111240.0,55.7945,55.9131,55.7747,55.9032,111240.0
2025-02-07 15:40:00,56.53,56.6,56.52,56.55,97125.0,55.9032,55.9725,55.8933,55.923,97125.0
2025-02-07 15:45:00,56.55,56.6,56.53,56.58,100377.0,55.923,55.9725,55.9032,55.9527,100377.0
2025-02-07 15:50:00,56.57,56.61,56.5,56.58,246858.0,55.9428,55.9823,55.8736,55.9527,246858.0
2025-02-07 15:55:00,56.58,57.03,56.54,56.86,1763591.0,55.9527,56.3977,55.9131,56.2296,1763591.0
2025-02-10 09:30:00,56.8,56.87,55.55,55.55,375247.0,56.1702,56.2395,54.9341,54.9341,375247.0
2025-02-10 09:35:00,55.58,55.9,55.46,55.83,249907.0,54.9638,55.2802,54.8451,55.211,249907.0
2025-02-10 09:40:00,55.84,55.93,55.73,55.78,125245.0,55.2209,55.3099,55.1121,55.1616,125245.0
2025-02-10 09:45:00,55.78,55.84,55.45,55.48,277790.0,55.1616,55.2209,54.8352,54.8649,277790.0
2025-02-10 09:50:00,55.47,55.48,55.15,55.16,220180.0,54.855,54.8649,54.5385,54.5484,220180.0
2025-02-10 09:55:00,55.16,55.41,55.13,55.13,183448.0,54.5484,54.7957,54.5188,54.5188,183448.0
2025-02-10 10:00:00,55.14,55.25,55.03,55.04,257844.0,54.5286,54.6374,54.4199,54.4298,257844.0
2025-02-10 10:05:00,55.05,55.14,54.63,54.66,401086.0,54.4396,54.5286,54.0243,54.054,401086.0
2025-02-10 10:10:00,54.66,54.8,54.6,54.73,362906.0,54.054,54.1924,53.9946,54.1232,362906.0
2025-02-10 10:15:00,54.73,54.79,54.64,54.66,180464.0,54.1232,54.1825,54.0342,54.054,180464.0
2025-02-10 10:20:00,54.67,54.99,54.61,54.88,235909.0,54.0639,54.3803,54.0045,54.2715,235909.0
2025-02-10 10:25:00,54.9,55.06,54.75,54.75,252926.0,54.2913,54.4495,54.143,54.143,252926.0
2025-02-10 10:30:00,54.75,55.17,54.74,55.11,190877.0,54.143,54.5583,54.1331,54.499,190877.0
2025-02-10 10:35:00,55.11,55.13,55.01,55.09,109268.0,54.499,54.5188,54.4001,54.4792,109268.0
2025-02-10 10:40:00,55.09,55.1,54.95,55.02,137812.0,54.4792,54.4891,54.3408,54.41,137812.0
2025-02-10 10:45:00,55.02,55.14,55.01,55.12,101091.0,54.41,54.5286,54.4001,54.5089,101091.0
2025-02-10 10:50:00,55.12,55.27,55.09,55.2,92055.0,54.5089,54.6572,54.4792,54.588,92055.0
2025-02-10 10:55:00,55.2,55.58,55.19,55.57,241540.0,54.588,54.9638,54.5781,54.9539,241540.0
2025-02-10 11:00:00,55.57,55.6,55.27,55.27,107887.0,54.9539,54.9835,54.6572,54.6572,107887.0
2025-02-10 11:05:00,55.27,55.44,55.22,55.43,76993.0,54.6572,54.8253,54.6078,54.8154,76993.0
2025-02-10 11:10:00,55.43,55.48,55.3,55.31,69849.0,54.8154,54.8649,54.6869,54.6968,69849.0
2025-02-10 11:15:00,55.32,55.48,55.31,55.48,114481.0,54.7067,54.8649,54.6968,54.8649,114481.0
2025-02-10 11:20:00,55.48,55.49,55.35,55.43,75632.0,54.8649,54.8748,54.7363,54.8154,75632.0
2025-02-10 11:25:00,55.43,55.63,55.42,55.63,107885.0,54.8154,55.0132,54.8055,55.0132,107885.0
2025-02-10 11:30:00,55.63,55.78,55.52,55.75,505697.0,55.0132,55.1616,54.9044,55.1319,505697.0
2025-02-10 11:35:00,55.76,55.79,55.6,55.78,196391.0,55.1418,55.1714,54.9835,55.1616,196391.0
2025-02-10 11:40:00,55.78,55.89,55.74,55.76,171165.0,55.1616,55.2703,55.122,55.1418,171165.0
2025-02-10 11:45:00,55.76,55.84,55.72,55.82,65509.0,55.1418,55.2209,55.1022,55.2011,65509.0
2025-02-10 11:50:00,55.81,55.83,55.64,55.65,105719.0,55.1912,55.211,55.0231,55.033,105719.0
2025-02-10 11:55:00,55.65,55.65,55.46,55.52,306396.0,55.033,55.033,54.8451,54.9044,306396.0
2025-02-10 12:00:00,55.52,55.73,55.51,55.66,85873.0,54.9044,55.1121,54.8945,55.0429,85873.0
2025-02-10 12:05:00,55.65,55.65,55.53,55.57,52379.0,55.033,55.033,54.9143,54.9539,52379.0
2025-02-10 12:10:00,55.56,55.56,55.18,55.18,236112.0,54.944,54.944,54.5682,54.5682,236112.0
2025-02-10 12:15:00,55.18,55.34,55.1,55.32,202118.0,54.5682,54.7264,54.4891,54.7067,202118.0
2025-02-10 12:20:00,55.32,55.38,55.26,55.32,94260.0,54.7067,54.766,54.6473,54.7067,94260.0
2025-02-10 12:25:00,55.32,55.35,55.2,55.31,114373.0,54.7067,54.7363,54.588,54.6968,114373.0
2025-02-10 12:30:00,55.32,55.32,55.14,55.2,116641.0,54.7067,54.7067,54.5286,54.588,116641.0
2025-02-10 12:35:00,55.2,55.29,55.2,55.26,68405.0,54.588,54.677,54.588,54.6473,68405.0
2025-02-10 12:40:00,55.26,55.29,55.23,55.23,97872.0,54.6473,54.677,54.6177,54.6177,97872.0
2025-02-10 12:45:00,55.23,55.23,55.12,55.18,216457.0,54.6177,54.6177,54.5089,54.5682,216457.0
2025-02-10 12:50:00,55.17,55.27,55.17,55.2,80243.0,54.5583,54.6572,54.5583,54.588,80243.0
2025-02-10 12:55:00,55.21,55.27,55.19,55.26,88159.0,54.5979,54.6572,54.5781,54.6473,88159.0
2025-02-10 13:00:00,55.26,55.39,55.23,55.37,84763.0,54.6473,54.7759,54.6177,54.7561,84763.0
2025-02-10 13:05:00,55.37,55.54,55.36,55.51,52907.0,54.7561,54.9242,54.7462,54.8945,52907.0
2025-02-10 13:10:00,55.51,55.58,55.47,55.57,57771.0,54.8945,54.9638,54.855,54.9539,57771.0
2025-02-10 13:15:00,55.57,55.62,55.5,55.53,79692.0,54.9539,55.0033,54.8847,54.9143,79692.0
2025-02-10 13:20:00,55.53,55.58,55.49,55.5,45309.0,54.9143,54.9638,54.8748,54.8847,45309.0
2025-02-10 13:25:00,55.5,55.55,55.48,55.52,45031.0,54.8847,54.9341,54.8649,54.9044,45031.0
2025-02-10 13:30:00,55.52,55.52,55.4,55.41,46758.0,54.9044,54.9044,54.7858,54.7957,46758.0
2025-02-10 13:35:00,55.41,55.45,55.39,55.41,47171.0,54.7957,54.8352,54.7759,54.7957,47171.0
2025-02-10 13:40:00,55.41,55.43,55.38,55.43,41953.0,54.7957,54.8154,54.766,54.8154,41953.0
2025-02-10 13:45:00,55.43,55.48,55.4,55.48,41506.0,54.8154,54.8649,54.7858,54.8649,41506.0
2025-02-10 13:50:00,55.48,55.53,55.4,55.4,58753.0,54.8649,54.9143,54.7858,54.7858,58753.0
2025-02-10 13:55:00,55.41,55.41,55.3,55.31,79032.0,54.7957,54.7957,54.6869,54.6968,79032.0
2025-02-10 14:00:00,55.3,55.3,55.17,55.18,157331.0,54.6869,54.6869,54.5583,54.5682,157331.0
2025-02-10 14:05:00,55.18,55.22,55.11,55.21,127027.0,54.5682,54.6078,54.499,54.5979,127027.0
2025-02-10 14:10:00,55.21,55.28,55.18,55.26,63240.0,54.5979,54.6671,54.5682,54.6473,63240.0
2025-02-10 14:15:00,55.26,55.33,55.24,55.28,51847.0,54.6473,54.7165,54.6275,54.6671,51847.0
2025-02-10 14:20:00,55.28,55.38,55.27,55.38,45848.0,54.6671,54.766,54.6572,54.766,45848.0
2025-02-10 14:25:00,55.38,55.47,55.37,55.47,55536.0,54.766,54.855,54.7561,54.855,55536.0
2025-02-10 14:30:00,55.47,55.5,55.37,55.39,47765.0,54.855,54.8847,54.7561,54.7759,47765.0
2025-02-10 14:35:00,55.38,55.42,55.37,55.4,47628.0,54.766,54.8055,54.7561,54.7858,47628.0
2025-02-10 14:40:00,55.4,55.42,55.31,55.33,76599.0,54.7858,54.8055,54.6968,54.7165,76599.0
2025-02-10 14:45:00,55.34,55.4,55.34,55.37,40867.0,54.7264,54.7858,54.7264,54.7561,40867.0
2025-02-10 14:50:00,55.36,55.39,55.33,55.34,41029.0,54.7462,54.7759,54.7165,54.7264,41029.0
2025-02-10 14:55:00,55.33,55.35,55.27,55.29,47057.0,54.7165,54.7363,54.6572,54.677,47057.0
2025-02-10 15:00:00,55.29,55.32,55.24,55.25,52290.0,54.677,54.7067,54.6275,54.6374,52290.0
2025-02-10 15:05:00,55.25,55.32,55.23,55.3,71389.0,54.6374,54.7067,54.6177,54.6869,71389.0
2025-02-10 15:10:00,55.3,55.36,55.28,55.31,59578.0,54.6869,54.7462,54.6671,54.6968,59578.0
2025-02-10 15:15:00,55.32,55.4,55.29,55.4,59464.0,54.7067,54.7858,54.677,54.7858,59464.0
2025-02-10 15:20:00,55.4,55.46,55.39,55.46,182305.0,54.7858,54.8451,54.7759,54.8451,182305.0
2025-02-10 15:25:00,55.46,55.47,55.4,55.45,111985.0,54.8451,54.855,54.7858,54.8352,111985.0
2025-02-10 15:30:00,55.45,55.46,55.25,55.27,217519.0,54.8352,54.8451,54.6374,54.6572,217519.0
2025-02-10 15:35:00,55.27,55.35,55.23,55.32,91593.0,54.6572,54.7363,54.6177,54.7067,91593.0
2025-02-10 15:40:00,55.32,55.32,55.24,55.3,87982.0,54.7067,54.7067,54.6275,54.6869,87982.0
2025-02-10 15:45:00,55.31,55.48,55.3,55.37,144536.0,54.6968,54.8649,54.6869,54.7561,144536.0
2025-02-10 15:50:00,55.37,55.53,55.37,55.5,228711.0,54.7561,54.9143,54.7561,54.8847,228711.0
2025-02-10 15:55:00,55.5,55.55,55.46,55.54,751047.0,54.8847,54.9341,54.8451,54.9242,751047.0
2025-02-11 09:30:00,55.4,55.46,55.1,55.39,256839.0,54.7858,54.8451,54.4891,54.7759,256839.0
2025-02-11 09:35:00,55.43,55.86,55.31,55.64,97771.0,54.8154,55.2407,54.6968,55.0231,97771.0
2025-02-11 09:40:00,55.66,55.7,55.53,55.55,69224.0,55.0429,55.0824,54.9143,54.9341,69224.0
2025-02-11 09:45:00,55.55,55.65,55.46,55.65,86377.0,54.9341,55.033,54.8451,55.033,86377.0
2025-02-11 09:50:00,55.65,55.76,55.57,55.73,80797.0,55.033,55.1418,54.9539,55.1121,80797.0
2025-02-11 09:55:00,55.75,55.76,55.64,55.66,96091.0,55.1319,55.1418,55.0231,55.0429,96091.0
2025-02-11 10:00:00,55.68,55.68,55.47,55.5,100152.0,55.0627,55.0627,54.855,54.8847,100152.0
2025-02-11 10:05:00,55.5,55.66,55.43,55.62,89914.0,54.8847,55.0429,54.8154,55.0033,89914.0
2025-02-11 10:10:00,55.62,55.62,55.52,55.57,54672.0,55.0033,55.0033,54.9044,54.9539,54672.0
2025-02-11 10:15:00,55.55,55.81,55.55,55.77,88732.0,54.9341,55.1912,54.9341,55.1517,88732.0
2025-02-11 10:20:00,55.77,56.0,55.76,55.9,153313.0,55.1517,55.3791,55.1418,55.2802,153313.0
2025-02-11 10:25:00,55.9,55.95,55.79,55.93,91875.0,55.2802,55.3297,55.1714,55.3099,91875.0
2025-02-11 10:30:00,55.94,55.94,55.61,55.63,47023.0,55.3198,55.3198,54.9934,55.0132,47023.0
2025-02-11 10:35:00,55.63,55.79,55.62,55.79,35927.0,55.0132,55.1714,55.0033,55.1714,35927.0
2025-02-11 10:40:00,55.79,55.86,55.68,55.68,46843.0,55.1714,55.2407,55.0627,55.0627,46843.0
2025-02-11 10:45:00,55.68,55.79,55.68,55.76,45717.0,55.0627,55.1714,55.0627,55.1418,45717.0
2025-02-11 10:50:00,55.76,55.83,55.75,55.8,39675.0,55.1418,55.211,55.1319,55.1813,39675.0
2025-02-11 10:55:00,55.8,55.86,55.76,55.85,37749.0,55.1813,55.2407,55.1418,55.2308,37749.0
2025-02-11 11:00:00,55.85,55.99,55.85,55.97,55012.0,55.2308,55.3692,55.2308,55.3494,55012.0
2025-02-11 11:05:00,55.97,56.0,55.89,55.9,27373.0,55.3494,55.3791,55.2703,55.2802,27373.0
2025-02-11 11:10:00,55.89,55.96,55.85,55.91,44112.0,55.2703,55.3396,55.2308,55.2901,44112.0
2025-02-11 11:15:00,55.91,55.97,55.89,55.95,36186.0,55.2901,55.3494,55.2703,55.3297,36186.0
2025-02-11 11:20:00,55.96,55.99,55.94,55.97,41824.0,55.3396,55.3692,55.3198,55.3494,41824.0
2025-02-11 11:25:00,55.96,55.99,55.93,55.96,42352.0,55.3396,55.3692,55.3099,55.3396,42352.0
2025-02-11 11:30:00,55.97,56.03,55.95,55.99,58987.0,55.3494,55.4088,55.3297,55.3692,58987.0
2025-02-11 11:35:00,55.98,56.06,55.97,56.04,59120.0,55.3593,55.4384,55.3494,55.4187,59120.0
2025-02-11 11:40:00,56.05,56.16,56.03,56.1,105218.0,55.4286,55.5373,55.4088,55.478,105218.0
2025-02-11 11:45:00,56.1,56.19,56.05,56.15,58819.0,55.478,55.567,55.4286,55.5274,58819.0
2025-02-11 11:50:00,56.15,56.2,56.11,56.12,54526.0,55.5274,55.5769,55.4879,55.4978,54526.0
2025-02-11 11:55:00,56.11,56.18,56.08,56.15,49075.0,55.4879,55.5571,55.4582,55.5274,49075.0
2025-02-11 12:00:00,56.15,56.18,56.1,56.17,28430.0,55.5274,55.5571,55.478,55.5472,28430.0
2025-02-11 12:05:00,56.17,56.19,56.04,56.07,66954.0,55.5472,55.567,55.4187,55.4483,66954.0
2025-02-11 12:10:00,56.07,56.07,55.99,56.02,30368.0,55.4483,55.4483,55.3692,55.3989,30368.0
2025-02-11 12:15:00,56.02,56.09,56.0,56.01,46176.0,55.3989,55.4681,55.3791,55.389,46176.0
2025-02-11 12:20:00,56.02,56.04,55.98,56.04,28267.0,55.3989,55.4187,55.3593,55.4187,28267.0
2025-02-11 12:25:00,56.04,56.09,55.99,56.08,39935.0,55.4187,55.4681,55.3692,55.4582,39935.0
2025-02-11 12:30:00,56.07,56.12,56.03,56.04,25894.0,55.4483,55.4978,55.4088,55.4187,25894.0
2025-02-11 12:35:00,56.04,56.1,56.02,56.03,32658.0,55.4187,55.478,55.3989,55.4088,32658.0
2025-02-11 12:40:00,56.03,56.1,56.02,56.07,34237.0,55.4088,55.478,55.3989,55.4483,34237.0
2025-02-11 12:45:00,56.08,56.09,56.03,56.03,29802.0,55.4582,55.4681,55.4088,55.4088,29802.0
2025-02-11 12:50:00,56.04,56.1,56.03,56.1,30078.0,55.4187,55.478,55.4088,55.478,30078.0
2025-02-11 12:55:00,56.1,56.11,56.05,56.07,22194.0,55.478,55.4879,55.4286,55.4483,22194.0
2025-02-11 13:00:00,56.07,56.09,56.05,56.07,25430.0,55.4483,55.4681,55.4286,55.4483,25430.0
2025-02-11 13:05:00,56.07,56.07,55.97,56.04,110167.0,55.4483,55.4483,55.3494,55.4187,110167.0
2025-02-11 13:10:00,56.03,56.08,56.01,56.07,41414.0,55.4088,55.4582,55.389,55.4483,41414.0
2025-02-11 13:15:00,56.07,56.12,56.06,56.11,25842.0,55.4483,55.4978,55.4384,55.4879,25842.0
2025-02-11 13:20:00,56.11,56.18,56.1,56.13,34898.0,55.4879,55.5571,55.478,55.5077,34898.0
2025-02-11 13:25:00,56.13,56.14,56.09,56.1,29279.0,55.5077,55.5176,55.4681,55.478,29279.0
2025-02-11 13:30:00,56.1,56.14,56.09,56.1,84061.0,55.478,55.5176,55.4681,55.478,84061.0
2025-02-11 13:35:00,56.1,56.12,56.06,56.09,62575.0,55.478,55.4978,55.4384,55.4681,62575.0
2025-02-11 13:40:00,56.09,56.1,56.03,56.1,37640.0,55.4681,55.478,55.4088,55.478,37640.0
2025-02-11 13:45:00,56.1,56.11,55.98,55.98,46773.0,55.478,55.4879,55.3593,55.3593,46773.0
2025-02-11 13:50:00,55.98,55.99,55.92,55.93,35323.0,55.3593,55.3692,55.3,55.3099,35323.0
2025-02-11 13:55:00,55.94,56.09,55.93,56.05,122548.0,55.3198,55.4681,55.3099,55.4286,122548.0
2025-02-11 14:00:00,56.05,56.1,56.0,56.01,31301.0,55.4286,55.478,55.3791,55.389,31301.0
2025-02-11 14:05:00,56.01,56.07,55.99,56.05,37428.0,55.389,55.4483,55.3692,55.4286,37428.0
2025-02-11 14:10:00,56.04,56.08,56.04,56.07,37297.0,55.4187,55.4582,55.4187,55.4483,37297.0
2025-02-11 14:15:00,56.07,56.1,56.06,56.09,83688.0,55.4483,55.478,55.4384,55.4681,83688.0
2025-02-11 14:20:00,56.08,56.13,56.08,56.1,25279.0,55.4582,55.5077,55.4582,55.478,25279.0
2025-02-11 14:25:00,56.09,56.13,56.09,56.12,30846.0,55.4681,55.5077,55.4681,55.4978,30846.0
2025-02-11 14:30:00,56.12,56.13,55.99,56.04,97949.0,55.4978,55.5077,55.3692,55.4187,97949.0
2025-02-11 14:35:00,56.04,56.1,56.03,56.09,33164.0,55.4187,55.478,55.4088,55.4681,33164.0
2025-02-11 14:40:00,56.09,56.18,56.08,56.16,59723.0,55.4681,55.5571,55.4582,55.5373,59723.0
2025-02-11 14:45:00,56.17,56.19,56.14,56.19,49805.0,55.5472,55.567,55.5176,55.567,49805.0
2025-02-11 14:50:00,56.19,56.2,56.15,56.2,54951.0,55.567,55.5769,55.5274,55.5769,54951.0
2025-02-11 14:55:00,56.19,56.21,56.17,56.18,32331.0,55.567,55.5868,55.5472,55.5571,32331.0
2025-02-11 15:00:00,56.18,56.24,56.17,56.23,100391.0,55.5571,55.6165,55.5472,55.6066,100391.0
2025-02-11 15:05:00,56.24,56.3,56.22,56.3,74700.0,55.6165,55.6758,55.5967,55.6758,74700.0
2025-02-11 15:10:00,56.3,56.31,56.25,56.27,87965.0,55.6758,55.6857,55.6263,55.6461,87965.0
2025-02-11 15:15:00,56.27,56.28,56.14,56.16,79789.0,55.6461,55.656,55.5176,55.5373,79789.0
2025-02-11 15:20:00,56.16,56.18,56.07,56.1,54393.0,55.5373,55.5571,55.4483,55.478,54393.0
2025-02-11 15:25:00,56.11,56.15,56.09,56.1,79375.0,55.4879,55.5274,55.4681,55.478,79375.0
2025-02-11 15:30:00,56.1,56.17,56.08,56.16,72641.0,55.478,55.5472,55.4582,55.5373,72641.0
2025-02-11 15:35:00,56.16,56.17,56.05,56.05,77524.0,55.5373,55.5472,55.4286,55.4286,77524.0
2025-02-11 15:40:00,56.05,56.07,56.01,56.01,82096.0,55.4286,55.4483,55.389,55.389,82096.0
2025-02-11 15:45:00,56.02,56.08,56.0,56.03,140771.0,55.3989,55.4582,55.3791,55.4088,140771.0
2025-02-11 15:50:00,56.03,56.07,55.99,56.04,203270.0,55.4088,55.4483,55.3692,55.4187,203270.0
2025-02-11 15:55:00,56.05,56.06,55.9,55.94,786622.0,55.4286,55.4384,55.2802,55.3198,786622.0
2025-02-12 09:30:00,55.67,55.92,55.45,55.71,195766.0,55.0528,55.3,54.8352,55.0923,195766.0
2025-02-12 09:35:00,55.73,56.14,55.68,56.06,138640.0,55.1121,55.5176,55.0627,55.4384,138640.0
2025-02-12 09:40:00,56.07,56.18,55.93,56.13,49497.0,55.4483,55.5571,55.3099,55.5077,49497.0
2025-02-12 09:45:00,56.13,56.2,55.96,56.17,96387.0,55.5077,55.5769,55.3396,55.5472,96387.0
2025-02-12 09:50:00,56.16,56.34,56.1,56.27,137788.0,55.5373,55.7153,55.478,55.6461,137788.0
2025-02-12 09:55:00,56.27,56.35,56.21,56.28,178735.0,55.6461,55.7252,55.5868,55.656,178735.0
2025-02-12 10:00:00,56.3,56.54,56.2,56.35,93270.0,55.6758,55.9131,55.5769,55.7252,93270.0
2025-02-12 10:05:00,56.34,56.43,56.22,56.23,84900.0,55.7153,55.8043,55.5967,55.6066,84900.0
2025-02-12 10:10:00,56.24,56.31,56.11,56.23,178739.0,55.6165,55.6857,55.4879,55.6066,178739.0
2025-02-12 10:15:00,56.24,56.26,55.98,56.16,331010.0,55.6165,55.6362,55.3593,55.5373,331010.0
2025-02-12 10:20:00,56.16,56.3,56.1,56.28,61130.0,55.5373,55.6758,55.478,55.656,61130.0
2025-02-12 10:25:00,56.28,56.32,56.22,56.29,44217.0,55.656,55.6956,55.5967,55.6659,44217.0
2025-02-12 10:30:00,56.28,56.3,56.18,56.25,59831.0,55.656,55.6758,55.5571,55.6263,59831.0
2025-02-12 10:35:00,56.25,56.3,56.17,56.25,68459.0,55.6263,55.6758,55.5472,55.6263,68459.0
2025-02-12 10:40:00,56.25,56.25,56.08,56.09,49140.0,55.6263,55.6263,55.4582,55.4681,49140.0
2025-02-12 10:45:00,56.09,56.1,55.96,56.02,93021.0,55.4681,55.478,55.3396,55.3989,93021.0
2025-02-12 10:50:00,56.02,56.05,55.83,55.84,44630.0,55.3989,55.4286,55.211,55.2209,44630.0
2025-02-12 10:55:00,55.84,55.89,55.83,55.86,48361.0,55.2209,55.2703,55.211,55.2407,48361.0
2025-02-12 11:00:00,55.86,55.96,55.81,55.85,45452.0,55.2407,55.3396,55.1912,55.2308,45452.0
2025-02-12 11:05:00,55.85,55.94,55.82,55.86,134337.0,55.2308,55.3198,55.2011,55.2407,134337.0
2025-02-12 11:10:00,55.85,55.91,55.78,55.83,91934.0,55.2308,55.2901,55.1616,55.211,91934.0
2025-02-12 11:15:00,55.83,55.86,55.8,55.8,31917.0,55.211,55.2407,55.1813,55.1813,31917.0
2025-02-12 11:20:00,55.8,55.81,55.62,55.62,51893.0,55.1813,55.1912,55.0033,55.0033,51893.0
2025-02-12 11:25:00,55.62,55.66,55.56,55.66,69769.0,55.0033,55.0429,54.944,55.0429,69769.0
2025-02-12 11:30:00,55.66,55.75,55.62,55.65,48336.0,55.0429,55.1319,55.0033,55.033,48336.0
2025-02-12 11:35:00,55.65,55.66,55.53,55.58,86292.0,55.033,55.0429,54.9143,54.9638,86292.0
2025-02-12 11:40:00,55.58,55.85,55.58,55.83,58847.0,54.9638,55.2308,54.9638,55.211,58847.0
2025-02-12 11:45:00,55.82,55.83,55.77,55.82,30393.0,55.2011,55.211,55.1517,55.2011,30393.0
2025-02-12 11:50:00,55.83,55.86,55.8,55.86,20912.0,55.211,55.2407,55.1813,55.2407,20912.0
2025-02-12 11:55:00,55.86,55.88,55.78,55.82,34790.0,55.2407,55.2604,55.1616,55.2011,34790.0
2025-02-12 12:00:00,55.82,55.92,55.82,55.84,103090.0,55.2011,55.3,55.2011,55.2209,103090.0
2025-02-12 12:05:00,55.83,55.83,55.75,55.81,85168.0,55.211,55.211,55.1319,55.1912,85168.0
2025-02-12 12:10:00,55.82,55.88,55.79,55.85,28812.0,55.2011,55.2604,55.1714,55.2308,28812.0
2025-02-12 12:15:00,55.84,55.9,55.81,55.82,21861.0,55.2209,55.2802,55.1912,55.2011,21861.0
2025-02-12 12:20:00,55.82,55.83,55.79,55.82,24021.0,55.2011,55.211,55.1714,55.2011,24021.0
2025-02-12 12:25:00,55.82,55.84,55.79,55.8,35629.0,55.2011,55.2209,55.1714,55.1813,35629.0
2025-02-12 12:30:00,55.8,55.85,55.79,55.85,29687.0,55.1813,55.2308,55.1714,55.2308,29687.0
2025-02-12 12:35:00,55.85,55.88,55.83,55.88,35152.0,55.2308,55.2604,55.211,55.2604,35152.0
2025-02-12 12:40:00,55.88,55.93,55.86,55.93,45939.0,55.2604,55.3099,55.2407,55.3099,45939.0
2025-02-12 12:45:00,55.93,56.02,55.92,56.01,48673.0,55.3099,55.3989,55.3,55.389,48673.0
2025-02-12 12:50:00,56.01,56.1,56.0,56.04,88249.0,55.389,55.478,55.3791,55.4187,88249.0
2025-02-12 12:55:00,56.03,56.08,56.0,56.02,239438.0,55.4088,55.4582,55.3791,55.3989,239438.0
2025-02-12 13:00:00,56.02,56.03,55.9,55.92,52668.0,55.3989,55.4088,55.2802,55.3,52668.0
2025-02-12 13:05:00,55.92,55.94,55.89,55.92,19623.0,55.3,55.3198,55.2703,55.3,19623.0
2025-02-12 13:10:00,55.91,55.93,55.9,55.92,24338.0,55.2901,55.3099,55.2802,55.3,24338.0
2025-02-12 13:15:00,55.92,55.94,55.79,55.8,64771.0,55.3,55.3198,55.1714,55.1813,64771.0
2025-02-12 13:20:00,55.81,55.84,55.79,55.81,38269.0,55.1912,55.2209,55.1714,55.1912,38269.0
2025-02-12 13:25:00,55.82,55.83,55.76,55.77,42371.0,55.2011,55.211,55.1418,55.1517,42371.0
2025-02-12 13:30:00,55.77,55.77,55.69,55.72,92254.0,55.1517,55.1517,55.0726,55.1022,92254.0
2025-02-12 13:35:00,55.72,55.75,55.69,55.73,30357.0,55.1022,55.1319,55.0726,55.1121,30357.0
2025-02-12 13:40:00,55.74,55.75,55.7,55.73,31171.0,55.122,55.1319,55.0824,55.1121,31171.0
2025-02-12 13:45:00,55.73,55.83,55.7,55.8,24364.0,55.1121,55.211,55.0824,55.1813,24364.0
2025-02-12 13:50:00,55.81,55.91,55.8,55.84,68844.0,55.1912,55.2901,55.1813,55.2209,68844.0
2025-02-12 13:55:00,55.84,55.84,55.74,55.78,43562.0,55.2209,55.2209,55.122,55.1616,43562.0
2025-02-12 14:00:00,55.78,55.85,55.72,55.84,41304.0,55.1616,55.2308,55.1022,55.2209,41304.0
2025-02-12 14:05:00,55.84,55.89,55.84,55.89,31463.0,55.2209,55.2703,55.2209,55.2703,31463.0
2025-02-12 14:10:00,55.88,55.88,55.81,55.84,22439.0,55.2604,55.2604,55.1912,55.2209,22439.0
2025-02-12 14:15:00,55.84,55.92,55.81,55.91,62067.0,55.2209,55.3,55.1912,55.2901,62067.0
2025-02-12 14:20:00,55.91,55.98,55.91,55.96,46337.0,55.2901,55.3593,55.2901,55.3396,46337.0
2025-02-12 14:25:00,55.96,56.0,55.94,55.99,42706.0,55.3396,55.3791,55.3198,55.3692,42706.0
2025-02-12 14:30:00,55.99,56.05,55.98,56.04,47643.0,55.3692,55.4286,55.3593,55.4187,47643.0
2025-02-12 14:35:00,56.05,56.05,55.94,55.96,35600.0,55.4286,55.4286,55.3198,55.3396,35600.0
2025-02-12 14:40:00,55.96,55.96,55.92,55.93,28663.0,55.3396,55.3396,55.3,55.3099,28663.0
2025-02-12 14:45:00,55.93,56.0,55.93,55.98,38959.0,55.3099,55.3791,55.3099,55.3593,38959.0
2025-02-12 14:50:00,55.99,55.99,55.93,55.96,28140.0,55.3692,55.3692,55.3099,55.3396,28140.0
2025-02-12 14:55:00,55.96,56.0,55.82,55.84,92037.0,55.3396,55.3791,55.2011,55.2209,92037.0
2025-02-12 15:00:00,55.83,55.98,55.82,55.98,91460.0,55.211,55.3593,55.2011,55.3593,91460.0
2025-02-12 15:05:00,55.97,56.01,55.93,56.01,102107.0,55.3494,55.389,55.3099,55.389,102107.0
2025-02-12 15:10:00,56.0,56.02,55.98,56.02,57129.0,55.3791,55.3989,55.3593,55.3989,57129.0
2025-02-12 15:15:00,56.01,56.02,55.94,55.96,55447.0,55.389,55.3989,55.3198,55.3396,55447.0
2025-02-12 15:20:00,55.95,56.02,55.93,56.01,40393.0,55.3297,55.3989,55.3099,55.389,40393.0
2025-02-12 15:25:00,56.01,56.11,55.99,56.11,57725.0,55.389,55.4879,55.3692,55.4879,57725.0
2025-02-12 15:30:00,56.11,56.15,56.02,56.12,106596.0,55.4879,55.5274,55.3989,55.4978,106596.0
2025-02-12 15:35:00,56.12,56.18,56.1,56.16,84837.0,55.4978,55.5571,55.478,55.5373,84837.0
2025-02-12 15:40:00,56.16,56.22,56.15,56.22,77945.0,55.5373,55.5967,55.5274,55.5967,77945.0
2025-02-12 15:45:00,56.21,56.23,56.15,56.16,111576.0,55.5868,55.6066,55.5274,55.5373,111576.0
2025-02-12 15:50:00,56.16,56.21,56.1,56.13,244534.0,55.5373,55.5868,55.478,55.5077,244534.0
2025-02-12 15:55:00,56.13,56.18,56.1,56.15,437304.0,55.5077,55.5571,55.478,55.5274,437304.0
2025-02-13 09:30:00,56.25,56.25,55.89,55.94,119281.0,55.6263,55.6263,55.2703,55.3198,119281.0
2025-02-13 09:35:00,55.91,56.06,55.81,56.0,69609.0,55.2901,55.4384,55.1912,55.3791,69609.0
2025-02-13 09:40:00,56.0,56.06,55.93,56.02,70655.0,55.3791,55.4384,55.3099,55.3989,70655.0
2025-02-13 09:45:00,56.0,56.04,55.9,55.97,194067.0,55.3791,55.4187,55.2802,55.3494,194067.0
2025-02-13 09:50:00,55.95,56.05,55.77,55.78,178354.0,55.3297,55.4286,55.1517,55.1616,178354.0
2025-02-13 09:55:00,55.79,55.96,55.72,55.91,170141.0,55.1714,55.3396,55.1022,55.2901,170141.0
2025-02-13 10:00:00,55.91,55.95,55.71,55.79,193381.0,55.2901,55.3297,55.0923,55.1714,193381.0
2025-02-13 10:05:00,55.8,55.88,55.66,55.88,57605.0,55.1813,55.2604,55.0429,55.2604,57605.0
2025-02-13 10:10:00,55.92,55.97,55.86,55.9,75040.0,55.3,55.3494,55.2407,55.2802,75040.0
2025-02-13 10:15:00,55.9,55.92,55.75,55.87,234626.0,55.2802,55.3,55.1319,55.2506,234626.0
2025-02-13 10:20:00,55.84,55.84,55.71,55.76,403482.0,55.2209,55.2209,55.0923,55.1418,403482.0
2025-02-13 10:25:00,55.74,55.78,55.63,55.75,61409.0,55.122,55.1616,55.0132,55.1319,61409.0
2025-02-13 10:30:00,55.75,55.86,55.72,55.85,36584.0,55.1319,55.2407,55.1022,55.2308,36584.0
2025-02-13 10:35:00,55.83,55.92,55.83,55.9,52371.0,55.211,55.3,55.211,55.2802,52371.0
2025-02-13 10:40:00,55.88,55.92,55.8,55.9,43077.0,55.2604,55.3,55.1813,55.2802,43077.0
2025-02-13 10:45:00,55.89,55.94,55.8,55.89,120648.0,55.2703,55.3198,55.1813,55.2703,120648.0
2025-02-13 10:50:00,55.89,55.96,55.88,55.91,82503.0,55.2703,55.3396,55.2604,55.2901,82503.0
2025-02-13 10:55:00,55.91,55.99,55.91,55.97,37088.0,55.2901,55.3692,55.2901,55.3494,37088.0
2025-02-13 11:00:00,55.97,56.04,55.87,56.03,112164.0,55.3494,55.4187,55.2506,55.4088,112164.0
2025-02-13 11:05:00,55.99,56.09,55.93,56.07,51420.0,55.3692,55.4681,55.3099,55.4483,51420.0
2025-02-13 11:10:00,56.08,56.14,56.06,56.13,33079.0,55.4582,55.5176,55.4384,55.5077,33079.0
2025-02-13 11:15:00,56.11,56.17,55.98,56.04,75450.0,55.4879,55.5472,55.3593,55.4187,75450.0
2025-02-13 11:20:00,56.04,56.05,55.98,56.03,40495.0,55.4187,55.4286,55.3593,55.4088,40495.0
2025-02-13 11:25:00,56.03,56.03,55.94,55.94,56233.0,55.4088,55.4088,55.3198,55.3198,56233.0
2025-02-13 11:30:00,55.94,55.96,55.92,55.96,39807.0,55.3198,55.3396,55.3,55.3396,39807.0
2025-02-13 11:35:00,55.96,56.0,55.92,55.99,25389.0,55.3396,55.3791,55.3,55.3692,25389.0
2025-02-13 11:40:00,56.0,56.02,56.0,56.01,21017.0,55.3791,55.3989,55.3791,55.389,21017.0
2025-02-13 11:45:00,56.01,56.02,55.92,55.94,29031.0,55.389,55.3989,55.3,55.3198,29031.0
2025-02-13 11:50:00,55.94,55.96,55.86,55.87,25968.0,55.3198,55.3396,55.2407,55.2506,25968.0
2025-02-13 11:55:00,55.87,55.92,55.86,55.91,24208.0,55.2506,55.3,55.2407,55.2901,24208.0
2025-02-13 12:00:00,55.91,55.94,55.88,55.89,27700.0,55.2901,55.3198,55.2604,55.2703,27700.0
2025-02-13 12:05:00,55.89,55.93,55.85,55.9,32984.0,55.2703,55.3099,55.2308,55.2802,32984.0
2025-02-13 12:10:00,55.9,55.95,55.87,55.93,33390.0,55.2802,55.3297,55.2506,55.3099,33390.0
2025-02-13 12:15:00,55.92,55.97,55.92,55.97,16550.0,55.3,55.3494,55.3,55.3494,16550.0
2025-02-13 12:20:00,55.97,56.01,55.93,56.01,35471.0,55.3494,55.389,55.3099,55.389,35471.0
2025-02-13 12:25:00,55.99,56.03,55.98,56.0,30933.0,55.3692,55.4088,55.3593,55.3791,30933.0
2025-02-13 12:30:00,56.0,56.1,55.99,56.1,60425.0,55.3791,55.478,55.3692,55.478,60425.0
2025-02-13 12:35:00,56.09,56.11,56.05,56.1,32008.0,55.4681,55.4879,55.4286,55.478,32008.0
2025-02-13 12:40:00,56.1,56.1,56.04,56.09,33462.0,55.478,55.478,55.4187,55.4681,33462.0
2025-02-13 12:45:00,56.09,56.1,56.06,56.1,33918.0,55.4681,55.478,55.4384,55.478,33918.0
2025-02-13 12:50:00,56.1,56.11,56.07,56.1,23639.0,55.478,55.4879,55.4483,55.478,23639.0
2025-02-13 12:55:00,56.1,56.1,56.02,56.04,32533.0,55.478,55.478,55.3989,55.4187,32533.0
2025-02-13 13:00:00,56.05,56.05,56.01,56.04,34490.0,55.4286,55.4286,55.389,55.4187,34490.0
2025-02-13 13:05:00,56.04,56.06,56.02,56.03,28317.0,55.4187,55.4384,55.3989,55.4088,28317.0
2025-02-13 13:10:00,56.03,56.09,56.02,56.08,24348.0,55.4088,55.4681,55.3989,55.4582,24348.0
2025-02-13 13:15:00,56.08,56.13,56.07,56.1,24708.0,55.4582,55.5077,55.4483,55.478,24708.0
2025-02-13 13:20:00,56.1,56.18,56.09,56.15,34708.0,55.478,55.5571,55.4681,55.5274,34708.0
2025-02-13 13:25:00,56.14,56.15,56.07,56.1,41829.0,55.5176,55.5274,55.4483,55.478,41829.0
2025-02-13 13:30:00,56.1,56.12,56.01,56.08,37544.0,55.478,55.4978,55.389,55.4582,37544.0
2025-02-13 13:35:00,56.08,56.13,56.07,56.11,45808.0,55.4582,55.5077,55.4483,55.4879,45808.0
2025-02-13 13:40:00,56.1,56.13,56.0,56.08,60099.0,55.478,55.5077,55.3791,55.4582,60099.0
2025-02-13 13:45:00,56.08,56.1,56.06,56.07,30523.0,55.4582,55.478,55.4384,55.4483,30523.0
2025-02-13 13:50:00,56.06,56.08,56.01,56.04,51126.0,55.4384,55.4582,55.389,55.4187,51126.0
2025-02-13 13:55:00,56.04,56.1,56.01,56.07,27345.0,55.4187,55.478,55.389,55.4483,27345.0
2025-02-13 14:00:00,56.07,56.18,56.07,56.18,29892.0,55.4483,55.5571,55.4483,55.5571,29892.0
2025-02-13 14:05:00,56.18,56.18,56.13,56.16,28874.0,55.5571,55.5571,55.5077,55.5373,28874.0
2025-02-13 14:10:00,56.16,56.16,56.11,56.15,28680.0,55.5373,55.5373,55.4879,55.5274,28680.0
2025-02-13 14:15:00,56.15,56.21,56.14,56.19,40003.0,55.5274,55.5868,55.5176,55.567,40003.0
2025-02-13 14:20:00,56.19,56.2,56.16,56.19,29441.0,55.567,55.5769,55.5373,55.567,29441.0
2025-02-13 14:25:00,56.19,56.21,56.17,56.18,32411.0,55.567,55.5868,55.5472,55.5571,32411.0
2025-02-13 14:30:00,56.18,56.24,56.17,56.23,37884.0,55.5571,55.6165,55.5472,55.6066,37884.0
2025-02-13 14:35:00,56.23,56.23,56.18,56.18,33293.0,55.6066,55.6066,55.5571,55.5571,33293.0
2025-02-13 14:40:00,56.18,56.24,56.13,56.23,43802.0,55.5571,55.6165,55.5077,55.6066,43802.0
2025-02-13 14:45:00,56.23,56.26,56.19,56.2,40556.0,55.6066,55.6362,55.567,55.5769,40556.0
2025-02-13 14:50:00,56.2,56.24,56.18,56.21,27324.0,55.5769,55.6165,55.5571,55.5868,27324.0
2025-02-13 14:55:00,56.21,56.22,56.08,56.1,60690.0,55.5868,55.5967,55.4582,55.478,60690.0
2025-02-13 15:00:00,56.1,56.12,56.06,56.07,43725.0,55.478,55.4978,55.4384,55.4483,43725.0
2025-02-13 15:05:00,56.07,56.09,56.02,56.03,54207.0,55.4483,55.4681,55.3989,55.4088,54207.0
2025-02-13 15:10:00,56.04,56.08,56.0,56.03,78862.0,55.4187,55.4582,55.3791,55.4088,78862.0
2025-02-13 15:15:00,56.03,56.08,56.01,56.03,102490.0,55.4088,55.4582,55.389,55.4088,102490.0
2025-02-13 15:20:00,56.03,56.03,55.92,55.96,89684.0,55.4088,55.4088,55.3,55.3396,89684.0
2025-02-13 15:25:00,55.95,55.96,55.87,55.89,103574.0,55.3297,55.3396,55.2506,55.2703,103574.0
2025-02-13 15:30:00,55.89,56.07,55.88,56.06,109058.0,55.2703,55.4483,55.2604,55.4384,109058.0
2025-02-13 15:35:00,56.05,56.07,56.01,56.03,92208.0,55.4286,55.4483,55.389,55.4088,92208.0
2025-02-13 15:40:00,56.03,56.04,55.91,55.91,128213.0,55.4088,55.4187,55.2901,55.2901,128213.0
2025-02-13 15:45:00,55.91,55.93,55.87,55.9,143906.0,55.2901,55.3099,55.2506,55.2802,143906.0
2025-02-13 15:50:00,55.9,56.01,55.84,55.85,238452.0,55.2802,55.389,55.2209,55.2308,238452.0
2025-02-13 15:55:00,55.85,55.98,55.84,55.97,651696.0,55.2308,55.3593,55.2209,55.3494,651696.0
2025-02-14 09:30:00,56.03,56.03,55.57,55.66,157199.0,55.4088,55.4088,54.9539,55.0429,157199.0
2025-02-14 09:35:00,55.64,55.69,55.27,55.41,169270.0,55.0231,55.0726,54.6572,54.7957,169270.0
2025-02-14 09:40:00,55.41,55.46,55.33,55.41,61569.0,54.7957,54.8451,54.7165,54.7957,61569.0
2025-02-14 09:45:00,55.43,55.44,55.25,55.41,93466.0,54.8154,54.8253,54.6374,54.7957,93466.0
2025-02-14 09:50:00,55.41,55.41,55.26,55.26,71427.0,54.7957,54.7957,54.6473,54.6473,71427.0
2025-02-14 09:55:00,55.25,55.35,55.2,55.28,79494.0,54.6374,54.7363,54.588,54.6671,79494.0
2025-02-14 10:00:00,55.3,55.42,55.27,55.3,61499.0,54.6869,54.8055,54.6572,54.6869,61499.0
2025-02-14 10:05:00,55.3,55.47,55.3,55.31,84785.0,54.6869,54.855,54.6869,54.6968,84785.0
2025-02-14 10:10:00,55.32,55.36,55.26,55.35,68099.0,54.7067,54.7462,54.6473,54.7363,68099.0
2025-02-14 10:15:00,55.35,55.41,55.32,55.35,80045.0,54.7363,54.7957,54.7067,54.7363,80045.0
2025-02-14 10:20:00,55.35,55.35,55.22,55.28,63133.0,54.7363,54.7363,54.6078,54.6671,63133.0
2025-02-14 10:25:00,55.29,55.35,55.22,55.26,54596.0,54.677,54.7363,54.6078,54.6473,54596.0
2025-02-14 10:30:00,55.27,55.38,55.17,55.2,97723.0,54.6572,54.766,54.5583,54.588,97723.0
2025-02-14 10:35:00,55.21,55.21,55.12,55.13,122317.0,54.5979,54.5979,54.5089,54.5188,122317.0
2025-02-14 10:40:00,55.13,55.15,55.03,55.07,127110.0,54.5188,54.5385,54.4199,54.4594,127110.0
2025-02-14 10:45:00,55.07,55.12,55.03,55.1,105459.0,54.4594,54.5089,54.4199,54.4891,105459.0
2025-02-14 10:50:00,55.1,55.15,55.06,55.1,118100.0,54.4891,54.5385,54.4495,54.4891,118100.0
2025-02-14 10:55:00,55.1,55.2,55.1,55.18,110469.0,54.4891,54.588,54.4891,54.5682,110469.0
2025-02-14 11:00:00,55.19,55.3,55.18,55.23,128387.0,54.5781,54.6869,54.5682,54.6177,128387.0
2025-02-14 11:05:00,55.24,55.5,55.23,55.5,68742.0,54.6275,54.8847,54.6177,54.8847,68742.0
2025-02-14 11:10:00,55.5,55.51,55.31,55.33,63009.0,54.8847,54.8945,54.6968,54.7165,63009.0
2025-02-14 11:15:00,55.32,55.35,55.25,55.28,33507.0,54.7067,54.7363,54.6374,54.6671,33507.0
2025-02-14 11:20:00,55.27,55.35,55.26,55.28,33662.0,54.6572,54.7363,54.6473,54.6671,33662.0
2025-02-14 11:25:00,55.27,55.28,55.09,55.09,69948.0,54.6572,54.6671,54.4792,54.4792,69948.0
2025-02-14 11:30:00,55.08,55.09,54.97,55.03,157395.0,54.4693,54.4792,54.3605,54.4199,157395.0
2025-02-14 11:35:00,55.03,55.07,54.94,54.95,56470.0,54.4199,54.4594,54.3309,54.3408,56470.0
2025-02-14 11:40:00,54.95,54.95,54.87,54.89,125545.0,54.3408,54.3408,54.2616,54.2814,125545.0
2025-02-14 11:45:00,54.89,54.92,54.84,54.89,58704.0,54.2814,54.3111,54.232,54.2814,58704.0
2025-02-14 11:50:00,54.88,54.9,54.77,54.82,77542.0,54.2715,54.2913,54.1628,54.2122,77542.0
2025-02-14 11:55:00,54.82,54.93,54.81,54.92,43588.0,54.2122,54.321,54.2023,54.3111,43588.0
2025-02-14 12:00:00,54.93,54.96,54.86,54.93,64203.0,54.321,54.3506,54.2518,54.321,64203.0
2025-02-14 12:05:00,54.92,54.94,54.88,54.94,72964.0,54.3111,54.3309,54.2715,54.3309,72964.0
2025-02-14 12:10:00,54.94,54.98,54.89,54.93,49031.0,54.3309,54.3704,54.2814,54.321,49031.0
2025-02-14 12:15:00,54.94,54.98,54.91,54.97,38401.0,54.3309,54.3704,54.3012,54.3605,38401.0
2025-02-14 12:20:00,54.97,54.97,54.81,54.85,60791.0,54.3605,54.3605,54.2023,54.2419,60791.0
2025-02-14 12:25:00,54.85,54.92,54.79,54.82,55894.0,54.2419,54.3111,54.1825,54.2122,55894.0
2025-02-14 12:30:00,54.83,54.84,54.72,54.79,157178.0,54.2221,54.232,54.1133,54.1825,157178.0
2025-02-14 12:35:00,54.79,54.83,54.76,54.81,55182.0,54.1825,54.2221,54.1529,54.2023,55182.0
2025-02-14 12:40:00,54.8,54.81,54.73,54.78,58454.0,54.1924,54.2023,54.1232,54.1726,58454.0
2025-02-14 12:45:00,54.78,54.79,54.73,54.76,55268.0,54.1726,54.1825,54.1232,54.1529,55268.0
2025-02-14 12:50:00,54.76,54.82,54.73,54.75,73158.0,54.1529,54.2122,54.1232,54.143,73158.0
2025-02-14 12:55:00,54.74,54.76,54.71,54.71,54367.0,54.1331,54.1529,54.1034,54.1034,54367.0
2025-02-14 13:00:00,54.72,54.76,54.7,54.72,35754.0,54.1133,54.1529,54.0935,54.1133,35754.0
2025-02-14 13:05:00,54.73,54.73,54.68,54.68,54405.0,54.1232,54.1232,54.0737,54.0737,54405.0
2025-02-14 13:10:00,54.69,54.72,54.68,54.7,43448.0,54.0836,54.1133,54.0737,54.0935,43448.0
2025-02-14 13:15:00,54.71,54.73,54.64,54.64,68406.0,54.1034,54.1232,54.0342,54.0342,68406.0
2025-02-14 13:20:00,54.65,54.65,54.57,54.58,65769.0,54.0441,54.0441,53.965,53.9749,65769.0
2025-02-14 13:25:00,54.58,54.67,54.58,54.62,77084.0,53.9749,54.0639,53.9749,54.0144,77084.0
2025-02-14 13:30:00,54.61,54.65,54.58,54.65,51965.0,54.0045,54.0441,53.9749,54.0441,51965.0
2025-02-14 13:35:00,54.65,54.65,54.59,54.61,31527.0,54.0441,54.0441,53.9847,54.0045,31527.0
2025-02-14 13:40:00,54.62,54.62,54.57,54.58,58321.0,54.0144,54.0144,53.965,53.9749,58321.0
2025-02-14 13:45:00,54.58,54.6,54.54,54.59,104389.0,53.9749,53.9946,53.9353,53.9847,104389.0
2025-02-14 13:50:00,54.59,54.62,54.51,54.53,99309.0,53.9847,54.0144,53.9056,53.9254,99309.0
2025-02-14 13:55:00,54.53,54.53,54.5,54.51,96971.0,53.9254,53.9254,53.8957,53.9056,96971.0
2025-02-14 14:00:00,54.52,54.53,54.43,54.53,213645.0,53.9155,53.9254,53.8265,53.9254,213645.0
2025-02-14 14:05:00,54.53,54.56,54.44,54.44,99002.0,53.9254,53.9551,53.8364,53.8364,99002.0
2025-02-14 14:10:00,54.44,54.45,54.37,54.41,92221.0,53.8364,53.8463,53.7672,53.8067,92221.0
2025-02-14 14:15:00,54.41,54.45,54.36,54.4,76266.0,53.8067,53.8463,53.7573,53.7969,76266.0
2025-02-14 14:20:00,54.39,54.4,54.35,54.4,94213.0,53.787,53.7969,53.7474,53.7969,94213.0
2025-02-14 14:25:00,54.4,54.46,54.38,54.43,95196.0,53.7969,53.8562,53.7771,53.8265,95196.0
2025-02-14 14:30:00,54.43,54.46,54.34,54.38,109997.0,53.8265,53.8562,53.7375,53.7771,109997.0
2025-02-14 14:35:00,54.38,54.39,54.33,54.34,63425.0,53.7771,53.787,53.7276,53.7375,63425.0
2025-02-14 14:40:00,54.34,54.37,54.33,54.36,65040.0,53.7375,53.7672,53.7276,53.7573,65040.0
2025-02-14 14:45:00,54.36,54.37,54.29,54.35,118829.0,53.7573,53.7672,53.6881,53.7474,118829.0
2025-02-14 14:50:00,54.34,54.36,54.26,54.26,111558.0,53.7375,53.7573,53.6584,53.6584,111558.0
2025-02-14 14:55:00,54.26,54.28,54.22,54.22,93770.0,53.6584,53.6782,53.6188,53.6188,93770.0
2025-02-14 15:00:00,54.22,54.23,54.18,54.19,105645.0,53.6188,53.6287,53.5793,53.5892,105645.0
2025-02-14 15:05:00,54.19,54.24,54.17,54.23,87569.0,53.5892,53.6386,53.5694,53.6287,87569.0
2025-02-14 15:10:00,54.23,54.25,54.09,54.1,131866.0,53.6287,53.6485,53.4903,53.5002,131866.0
2025-02-14 15:15:00,54.1,54.14,54.05,54.08,123103.0,53.5002,53.5397,53.4507,53.4804,123103.0
2025-02-14 15:20:00,54.08,54.09,53.84,53.89,255806.0,53.4804,53.4903,53.2431,53.2925,255806.0
2025-02-14 15:25:00,53.89,53.92,53.85,53.89,106045.0,53.2925,53.3222,53.253,53.2925,106045.0
2025-02-14 15:30:00,53.89,54.03,53.88,53.95,131924.0,53.2925,53.431,53.2826,53.3518,131924.0
2025-02-14 15:35:00,53.95,53.96,53.85,53.9,123857.0,53.3518,53.3617,53.253,53.3024,123857.0
2025-02-14 15:40:00,53.9,53.9,53.79,53.79,133744.0,53.3024,53.3024,53.1936,53.1936,133744.0
2025-02-14 15:45:00,53.8,53.84,53.75,53.78,254347.0,53.2035,53.2431,53.1541,53.1837,254347.0
2025-02-14 15:50:00,53.78,53.79,53.66,53.77,423665.0,53.1837,53.1936,53.0651,53.1738,423665.0
2025-02-14 15:55:00,53.76,53.91,53.73,53.9,1101762.0,53.1639,53.3123,53.1343,53.3024,1101762.0
2025-02-18 09:30:00,53.72,53.85,53.54,53.61,488746.0,53.1244,53.253,52.9464,53.0156,488746.0
2025-02-18 09:35:00,53.62,54.04,53.57,53.95,159646.0,53.0255,53.4408,52.9761,53.3518,159646.0
2025-02-18 09:40:00,53.95,53.97,53.68,53.81,107242.0,53.3518,53.3716,53.0848,53.2134,107242.0
2025-02-18 09:45:00,53.82,54.1,53.79,54.04,220174.0,53.2233,53.5002,53.1936,53.4408,220174.0
2025-02-18 09:50:00,54.07,54.27,53.94,54.0,246447.0,53.4705,53.6683,53.342,53.4013,246447.0
2025-02-18 09:55:00,54.0,54.11,53.93,54.02,476814.0,53.4013,53.5101,53.3321,53.4211,476814.0
2025-02-18 10:00:00,54.02,54.3,54.02,54.15,173157.0,53.4211,53.698,53.4211,53.5496,173157.0
2025-02-18 10:05:00,54.15,54.24,54.01,54.02,96042.0,53.5496,53.6386,53.4112,53.4211,96042.0
2025-02-18 10:10:00,54.02,54.22,54.0,54.19,109286.0,53.4211,53.6188,53.4013,53.5892,109286.0
2025-02-18 10:15:00,54.19,54.28,54.16,54.23,83461.0,53.5892,53.6782,53.5595,53.6287,83461.0
2025-02-18 10:20:00,54.23,54.24,54.08,54.09,77783.0,53.6287,53.6386,53.4804,53.4903,77783.0
2025-02-18 10:25:00,54.09,54.26,54.02,54.21,121755.0,53.4903,53.6584,53.4211,53.609,121755.0
2025-02-18 10:30:00,54.2,54.26,54.12,54.25,132678.0,53.5991,53.6584,53.52,53.6485,132678.0
2025-02-18 10:35:00,54.25,54.34,54.2,54.3,98491.0,53.6485,53.7375,53.5991,53.698,98491.0
2025-02-18 10:40:00,54.3,54.3,54.19,54.24,69259.0,53.698,53.698,53.5892,53.6386,69259.0
2025-02-18 10:45:00,54.25,54.27,54.18,54.23,61812.0,53.6485,53.6683,53.5793,53.6287,61812.0
2025-02-18 10:50:00,54.23,54.28,54.14,54.14,75982.0,53.6287,53.6782,53.5397,53.5397,75982.0
2025-02-18 10:55:00,54.14,54.24,54.13,54.21,69526.0,53.5397,53.6386,53.5298,53.609,69526.0
2025-02-18 11:00:00,54.21,54.27,54.15,54.22,134740.0,53.609,53.6683,53.5496,53.6188,134740.0
2025-02-18 11:05:00,54.22,54.26,54.19,54.19,48456.0,53.6188,53.6584,53.5892,53.5892,48456.0
2025-02-18 11:10:00,54.19,54.21,54.16,54.18,57414.0,53.5892,53.609,53.5595,53.5793,57414.0
2025-02-18 11:15:00,54.18,54.21,54.13,54.2,52424.0,53.5793,53.609,53.5298,53.5991,52424.0
2025-02-18 11:20:00,54.19,54.26,54.19,54.23,62427.0,53.5892,53.6584,53.5892,53.6287,62427.0
2025-02-18 11:25:00,54.24,54.24,54.15,54.16,76503.0,53.6386,53.6386,53.5496,53.5595,76503.0
2025-02-18 11:30:00,54.16,54.33,54.16,54.31,62928.0,53.5595,53.7276,53.5595,53.7079,62928.0
2025-02-18 11:35:00,54.31,54.4,54.26,54.39,75399.0,53.7079,53.7969,53.6584,53.787,75399.0
2025-02-18 11:40:00,54.38,54.4,54.35,54.36,48932.0,53.7771,53.7969,53.7474,53.7573,48932.0
2025-02-18 11:45:00,54.37,54.37,54.19,54.21,46046.0,53.7672,53.7672,53.5892,53.609,46046.0
2025-02-18 11:50:00,54.21,54.25,54.19,54.23,48511.0,53.609,53.6485,53.5892,53.6287,48511.0
2025-02-18 11:55:00,54.23,54.23,54.18,54.21,39434.0,53.6287,53.6287,53.5793,53.609,39434.0
2025-02-18 12:00:00,54.2,54.22,54.17,54.22,48337.0,53.5991,53.6188,53.5694,53.6188,48337.0
2025-02-18 12:05:00,54.21,54.26,54.19,54.22,46895.0,53.609,53.6584,53.5892,53.6188,46895.0
2025-02-18 12:10:00,54.22,54.25,54.21,54.23,37815.0,53.6188,53.6485,53.609,53.6287,37815.0
2025-02-18 12:15:00,54.22,54.23,54.18,54.22,41796.0,53.6188,53.6287,53.5793,53.6188,41796.0
2025-02-18 12:20:00,54.22,54.33,54.21,54.32,113666.0,53.6188,53.7276,53.609,53.7177,113666.0
2025-02-18 12:25:00,54.32,54.36,54.29,54.34,64306.0,53.7177,53.7573,53.6881,53.7375,64306.0
2025-02-18 12:30:00,54.34,54.38,54.32,54.33,61964.0,53.7375,53.7771,53.7177,53.7276,61964.0
2025-02-18 12:35:00,54.34,54.34,54.3,54.31,50954.0,53.7375,53.7375,53.698,53.7079,50954.0
2025-02-18 12:40:00,54.3,54.35,54.3,54.35,37776.0,53.698,53.7474,53.698,53.7474,37776.0
2025-02-18 12:45:00,54.35,54.35,54.25,54.27,50258.0,53.7474,53.7474,53.6485,53.6683,50258.0
2025-02-18 12:50:00,54.27,54.27,54.22,54.23,38543.0,53.6683,53.6683,53.6188,53.6287,38543.0
2025-02-18 12:55:00,54.23,54.28,54.22,54.28,46209.0,53.6287,53.6782,53.6188,53.6782,46209.0
2025-02-18 13:00:00,54.28,54.38,54.26,54.35,46959.0,53.6782,53.7771,53.6584,53.7474,46959.0
2025-02-18 13:05:00,54.35,54.38,54.34,54.34,46237.0,53.7474,53.7771,53.7375,53.7375,46237.0
2025-02-18 13:10:00,54.33,54.34,54.31,54.34,40922.0,53.7276,53.7375,53.7079,53.7375,40922.0
2025-02-18 13:15:00,54.33,54.36,54.3,54.3,55621.0,53.7276,53.7573,53.698,53.698,55621.0
2025-02-18 13:20:00,54.3,54.31,54.27,54.3,54843.0,53.698,53.7079,53.6683,53.698,54843.0
2025-02-18 13:25:00,54.3,54.38,54.28,54.35,44076.0,53.698,53.7771,53.6782,53.7474,44076.0
2025-02-18 13:30:00,54.36,54.46,54.35,54.42,101786.0,53.7573,53.8562,53.7474,53.8166,101786.0
2025-02-18 13:35:00,54.45,54.47,54.44,54.46,42989.0,53.8463,53.8661,53.8364,53.8562,42989.0
2025-02-18 13:40:00,54.45,54.54,54.43,54.53,88293.0,53.8463,53.9353,53.8265,53.9254,88293.0
2025-02-18 13:45:00,54.52,54.58,54.52,54.58,62252.0,53.9155,53.9749,53.9155,53.9749,62252.0
2025-02-18 13:50:00,54.58,54.59,54.38,54.4,73909.0,53.9749,53.9847,53.7771,53.7969,73909.0
2025-02-18 13:55:00,54.4,54.43,54.38,54.39,42887.0,53.7969,53.8265,53.7771,53.787,42887.0
2025-02-18 14:00:00,54.39,54.39,54.3,54.31,56526.0,53.787,53.787,53.698,53.7079,56526.0
2025-02-18 14:05:00,54.32,54.33,54.25,54.29,42340.0,53.7177,53.7276,53.6485,53.6881,42340.0
2025-02-18 14:10:00,54.28,54.3,54.25,54.25,45049.0,53.6782,53.698,53.6485,53.6485,45049.0
2025-02-18 14:15:00,54.26,54.28,54.23,54.25,80632.0,53.6584,53.6782,53.6287,53.6485,80632.0
2025-02-18 14:20:00,54.26,54.35,54.24,54.34,57099.0,53.6584,53.7474,53.6386,53.7375,57099.0
2025-02-18 14:25:00,54.33,54.36,54.32,54.33,39205.0,53.7276,53.7573,53.7177,53.7276,39205.0
2025-02-18 14:30:00,54.33,54.34,54.28,54.31,61082.0,53.7276,53.7375,53.6782,53.7079,61082.0
2025-02-18 14:35:00,54.3,54.32,54.28,54.32,37966.0,53.698,53.7177,53.6782,53.7177,37966.0
2025-02-18 14:40:00,54.31,54.32,54.29,54.31,46606.0,53.7079,53.7177,53.6881,53.7079,46606.0
2025-02-18 14:45:00,54.32,54.34,54.3,54.33,42631.0,53.7177,53.7375,53.698,53.7276,42631.0
2025-02-18 14:50:00,54.33,54.39,54.3,54.37,46739.0,53.7276,53.787,53.698,53.7672,46739.0
2025-02-18 14:55:00,54.37,54.37,54.31,54.35,51425.0,53.7672,53.7672,53.7079,53.7474,51425.0
2025-02-18 15:00:00,54.35,54.36,54.32,54.36,43801.0,53.7474,53.7573,53.7177,53.7573,43801.0
2025-02-18 15:05:00,54.36,54.39,54.34,54.37,60832.0,53.7573,53.787,53.7375,53.7672,60832.0
2025-02-18 15:10:00,54.37,54.43,54.36,54.42,47483.0,53.7672,53.8265,53.7573,53.8166,47483.0
2025-02-18 15:15:00,54.43,54.45,54.41,54.41,47984.0,53.8265,53.8463,53.8067,53.8067,47984.0
2025-02-18 15:20:00,54.41,54.47,54.4,54.45,56330.0,53.8067,53.8661,53.7969,53.8463,56330.0
2025-02-18 15:25:00,54.45,54.48,54.43,54.48,49292.0,53.8463,53.876,53.8265,53.876,49292.0
2025-02-18 15:30:00,54.48,54.55,54.47,54.53,96301.0,53.876,53.9452,53.8661,53.9254,96301.0
2025-02-18 15:35:00,54.53,54.53,54.48,54.5,80443.0,53.9254,53.9254,53.876,53.8957,80443.0
2025-02-18 15:40:00,54.49,54.55,54.49,54.51,84701.0,53.8859,53.9452,53.8859,53.9056,84701.0
2025-02-18 15:45:00,54.5,54.58,54.5,54.57,123479.0,53.8957,53.9749,53.8957,53.965,123479.0
2025-02-18 15:50:00,54.57,54.57,54.49,54.5,179692.0,53.965,53.965,53.8859,53.8957,179692.0
2025-02-18 15:55:00,54.49,54.5,54.38,54.44,537219.0,53.8859,53.8957,53.7771,53.8364,537219.0
2025-02-19 09:30:00,54.41,54.54,54.31,54.49,262883.0,53.8067,53.9353,53.7079,53.8859,262883.0
2025-02-19 09:35:00,54.48,54.5,54.12,54.12,68270.0,53.876,53.8957,53.52,53.52,68270.0
2025-02-19 09:40:00,54.14,54.48,54.12,54.4,78206.0,53.5397,53.876,53.52,53.7969,78206.0
2025-02-19 09:45:00,54.4,54.5,54.33,54.43,95438.0,53.7969,53.8957,53.7276,53.8265,95438.0
2025-02-19 09:50:00,54.43,54.43,54.29,54.32,43934.0,53.8265,53.8265,53.6881,53.7177,43934.0
2025-02-19 09:55:00,54.32,54.37,54.3,54.31,73399.0,53.7177,53.7672,53.698,53.7079,73399.0
2025-02-19 10:00:00,54.32,54.42,54.28,54.3,73856.0,53.7177,53.8166,53.6782,53.698,73856.0
2025-02-19 10:05:00,54.3,54.36,54.27,54.33,43637.0,53.698,53.7573,53.6683,53.7276,43637.0
2025-02-19 10:10:00,54.33,54.38,54.23,54.27,70178.0,53.7276,53.7771,53.6287,53.6683,70178.0
2025-02-19 10:15:00,54.27,54.43,54.23,54.41,63611.0,53.6683,53.8265,53.6287,53.8067,63611.0
2025-02-19 10:20:00,54.42,54.52,54.41,54.49,48753.0,53.8166,53.9155,53.8067,53.8859,48753.0
2025-02-19 10:25:00,54.48,54.49,54.41,54.46,52717.0,53.876,53.8859,53.8067,53.8562,52717.0
2025-02-19 10:30:00,54.46,54.57,54.44,54.46,111175.0,53.8562,53.965,53.8364,53.8562,111175.0
2025-02-19 10:35:00,54.47,54.51,54.4,54.43,64018.0,53.8661,53.9056,53.7969,53.8265,64018.0
2025-02-19 10:40:00,54.43,54.52,54.4,54.51,65141.0,53.8265,53.9155,53.7969,53.9056,65141.0
2025-02-19 10:45:00,54.5,54.53,54.44,54.52,68617.0,53.8957,53.9254,53.8364,53.9155,68617.0
2025-02-19 10:50:00,54.52,54.54,54.49,54.51,86544.0,53.9155,53.9353,53.8859,53.9056,86544.0
2025-02-19 10:55:00,54.51,54.54,54.42,54.42,953573.0,53.9056,53.9353,53.8166,53.8166,953573.0
2025-02-19 11:00:00,54.43,54.43,54.3,54.35,152807.0,53.8265,53.8265,53.698,53.7474,152807.0
2025-02-19 11:05:00,54.36,54.55,54.36,54.52,56260.0,53.7573,53.9452,53.7573,53.9155,56260.0
2025-02-19 11:10:00,54.52,54.58,54.49,54.57,46337.0,53.9155,53.9749,53.8859,53.965,46337.0
2025-02-19 11:15:00,54.57,54.57,54.49,54.51,52776.0,53.965,53.965,53.8859,53.9056,52776.0
2025-02-19 11:20:00,54.51,54.51,54.41,54.41,45938.0,53.9056,53.9056,53.8067,53.8067,45938.0
2025-02-19 11:25:00,54.4,54.45,54.27,54.37,53674.0,53.7969,53.8463,53.6683,53.7672,53674.0
2025-02-19 11:30:00,54.36,54.37,54.3,54.35,32053.0,53.7573,53.7672,53.698,53.7474,32053.0
2025-02-19 11:35:00,54.34,54.38,54.33,54.35,42786.0,53.7375,53.7771,53.7276,53.7474,42786.0
2025-02-19 11:40:00,54.35,54.37,54.3,54.35,31206.0,53.7474,53.7672,53.698,53.7474,31206.0
2025-02-19 11:45:00,54.35,54.37,54.32,54.35,27442.0,53.7474,53.7672,53.7177,53.7474,27442.0
2025-02-19 11:50:00,54.34,54.38,54.32,54.37,60068.0,53.7375,53.7771,53.7177,53.7672,60068.0
2025-02-19 11:55:00,54.38,54.4,54.36,54.37,31679.0,53.7771,53.7969,53.7573,53.7672,31679.0
2025-02-19 12:00:00,54.37,54.39,54.31,54.32,48952.0,53.7672,53.787,53.7079,53.7177,48952.0
2025-02-19 12:05:00,54.31,54.34,54.3,54.32,53267.0,53.7079,53.7375,53.698,53.7177,53267.0
2025-02-19 12:10:00,54.32,54.33,54.29,54.3,34257.0,53.7177,53.7276,53.6881,53.698,34257.0
2025-02-19 12:15:00,54.29,54.35,54.27,54.32,52778.0,53.6881,53.7474,53.6683,53.7177,52778.0
2025-02-19 12:20:00,54.32,54.33,54.23,54.26,52884.0,53.7177,53.7276,53.6287,53.6584,52884.0
2025-02-19 12:25:00,54.26,54.31,54.26,54.28,68565.0,53.6584,53.7079,53.6584,53.6782,68565.0
2025-02-19 12:30:00,54.28,54.29,54.24,54.26,44762.0,53.6782,53.6881,53.6386,53.6584,44762.0
2025-02-19 12:35:00,54.26,54.33,54.23,54.3,37122.0,53.6584,53.7276,53.6287,53.698,37122.0
2025-02-19 12:40:00,54.3,54.57,54.3,54.49,272299.0,53.698,53.965,53.698,53.8859,272299.0
2025-02-19 12:45:00,54.49,54.54,54.43,54.44,281796.0,53.8859,53.9353,53.8265,53.8364,281796.0
2025-02-19 12:50:00,54.45,54.45,54.39,54.4,70471.0,53.8463,53.8463,53.787,53.7969,70471.0
2025-02-19 12:55:00,54.39,54.45,54.38,54.41,112995.0,53.787,53.8463,53.7771,53.8067,112995.0
2025-02-19 13:00:00,54.41,54.44,54.39,54.4,35584.0,53.8067,53.8364,53.787,53.7969,35584.0
2025-02-19 13:05:00,54.4,54.51,54.4,54.51,52447.0,53.7969,53.9056,53.7969,53.9056,52447.0
2025-02-19 13:10:00,54.52,54.57,54.49,54.55,56196.0,53.9155,53.965,53.8859,53.9452,56196.0
2025-02-19 13:15:00,54.55,54.57,54.52,54.57,49463.0,53.9452,53.965,53.9155,53.965,49463.0
2025-02-19 13:20:00,54.57,54.6,54.53,54.59,69919.0,53.965,53.9946,53.9254,53.9847,69919.0
2025-02-19 13:25:00,54.59,54.73,54.58,54.72,48317.0,53.9847,54.1232,53.9749,54.1133,48317.0
2025-02-19 13:30:00,54.72,54.75,54.63,54.66,72380.0,54.1133,54.143,54.0243,54.054,72380.0
2025-02-19 13:35:00,54.66,54.79,54.65,54.77,72308.0,54.054,54.1825,54.0441,54.1628,72308.0
2025-02-19 13:40:00,54.77,54.77,54.65,54.68,81748.0,54.1628,54.1628,54.0441,54.0737,81748.0
2025-02-19 13:45:00,54.68,54.7,54.62,54.66,134704.0,54.0737,54.0935,54.0144,54.054,134704.0
2025-02-19 13:50:00,54.66,54.69,54.61,54.66,50571.0,54.054,54.0836,54.0045,54.054,50571.0
2025-02-19 13:55:00,54.66,54.67,54.62,54.63,78159.0,54.054,54.0639,54.0144,54.0243,78159.0
2025-02-19 14:00:00,54.63,54.69,54.62,54.64,30967.0,54.0243,54.0836,54.0144,54.0342,30967.0
2025-02-19 14:05:00,54.64,54.68,54.63,54.65,46431.0,54.0342,54.0737,54.0243,54.0441,46431.0
2025-02-19 14:10:00,54.66,54.79,54.65,54.78,41566.0,54.054,54.1825,54.0441,54.1726,41566.0
2025-02-19 14:15:00,54.79,54.83,54.78,54.8,44911.0,54.1825,54.2221,54.1726,54.1924,44911.0
2025-02-19 14:20:00,54.79,54.83,54.79,54.82,40663.0,54.1825,54.2221,54.1825,54.2122,40663.0
2025-02-19 14:25:00,54.83,54.88,54.81,54.86,54339.0,54.2221,54.2715,54.2023,54.2518,54339.0
2025-02-19 14:30:00,54.86,54.86,54.75,54.76,45829.0,54.2518,54.2518,54.143,54.1529,45829.0
2025-02-19 14:35:00,54.76,54.77,54.72,54.73,52235.0,54.1529,54.1628,54.1133,54.1232,52235.0
2025-02-19 14:40:00,54.73,54.81,54.72,54.8,48557.0,54.1232,54.2023,54.1133,54.1924,48557.0
2025-02-19 14:45:00,54.8,54.85,54.79,54.84,44238.0,54.1924,54.2419,54.1825,54.232,44238.0
2025-02-19 14:50:00,54.84,54.89,54.83,54.86,50906.0,54.232,54.2814,54.2221,54.2518,50906.0
2025-02-19 14:55:00,54.86,54.86,54.83,54.86,47131.0,54.2518,54.2518,54.2221,54.2518,47131.0
2025-02-19 15:00:00,54.86,54.9,54.85,54.87,58566.0,54.2518,54.2913,54.2419,54.2616,58566.0
2025-02-19 15:05:00,54.88,54.88,54.81,54.84,61089.0,54.2715,54.2715,54.2023,54.232,61089.0
2025-02-19 15:10:00,54.84,54.88,54.82,54.83,52746.0,54.232,54.2715,54.2122,54.2221,52746.0
2025-02-19 15:15:00,54.84,54.92,54.83,54.89,66434.0,54.232,54.3111,54.2221,54.2814,66434.0
2025-02-19 15:20:00,54.9,54.92,54.82,54.86,114186.0,54.2913,54.3111,54.2122,54.2518,114186.0
2025-02-19 15:25:00,54.85,54.9,54.81,54.86,124361.0,54.2419,54.2913,54.2023,54.2518,124361.0
2025-02-19 15:30:00,54.86,54.87,54.8,54.82,127260.0,54.2518,54.2616,54.1924,54.2122,127260.0
2025-02-19 15:35:00,54.82,54.97,54.81,54.97,115051.0,54.2122,54.3605,54.2023,54.3605,115051.0
2025-02-19 15:40:00,54.97,54.98,54.9,54.94,127654.0,54.3605,54.3704,54.2913,54.3309,127654.0
2025-02-19 15:45:00,54.94,54.95,54.89,54.91,143004.0,54.3309,54.3408,54.2814,54.3012,143004.0
2025-02-19 15:50:00,54.91,54.93,54.81,54.83,169197.0,54.3012,54.321,54.2023,54.2221,169197.0
2025-02-19 15:55:00,54.84,54.98,54.82,54.97,598136.0,54.232,54.3704,54.2122,54.3605,598136.0
2025-02-20 09:30:00,55.02,55.02,54.83,54.87,213009.0,54.41,54.41,54.2221,54.2616,213009.0
2025-02-20 09:35:00,54.9,54.98,54.81,54.88,63864.0,54.2913,54.3704,54.2023,54.2715,63864.0
2025-02-20 09:40:00,54.88,54.94,54.8,54.91,57820.0,54.2715,54.3309,54.1924,54.3012,57820.0
2025-02-20 09:45:00,54.92,54.97,54.84,54.94,58800.0,54.3111,54.3605,54.232,54.3309,58800.0
2025-02-20 09:50:00,54.95,55.22,54.93,55.21,77562.0,54.3408,54.6078,54.321,54.5979,77562.0
2025-02-20 09:55:00,55.21,55.35,55.2,55.32,60136.0,54.5979,54.7363,54.588,54.7067,60136.0
2025-02-20 10:00:00,55.32,55.4,55.23,55.23,50044.0,54.7067,54.7858,54.6177,54.6177,50044.0
2025-02-20 10:05:00,55.23,55.35,55.13,55.34,42645.0,54.6177,54.7363,54.5188,54.7264,42645.0
2025-02-20 10:10:00,55.33,55.45,55.24,55.41,56176.0,54.7165,54.8352,54.6275,54.7957,56176.0
2025-02-20 10:15:00,55.43,55.43,55.29,55.39,48290.0,54.8154,54.8154,54.677,54.7759,48290.0
2025-02-20 10:20:00,55.39,55.42,55.31,55.34,57441.0,54.7759,54.8055,54.6968,54.7264,57441.0
2025-02-20 10:25:00,55.34,55.42,55.33,55.39,23088.0,54.7264,54.8055,54.7165,54.7759,23088.0
2025-02-20 10:30:00,55.39,55.41,55.3,55.32,46397.0,54.7759,54.7957,54.6869,54.7067,46397.0
2025-02-20 10:35:00,55.32,55.34,55.25,55.3,37040.0,54.7067,54.7264,54.6374,54.6869,37040.0
2025-02-20 10:40:00,55.3,55.5,55.29,55.49,84087.0,54.6869,54.8847,54.677,54.8748,84087.0
2025-02-20 10:45:00,55.48,55.52,55.4,55.47,47466.0,54.8649,54.9044,54.7858,54.855,47466.0
2025-02-20 10:50:00,55.47,55.51,55.43,55.46,51931.0,54.855,54.8945,54.8154,54.8451,51931.0
2025-02-20 10:55:00,55.45,55.45,55.4,55.43,38269.0,54.8352,54.8352,54.7858,54.8154,38269.0
2025-02-20 11:00:00,55.44,55.51,55.4,55.48,46420.0,54.8253,54.8945,54.7858,54.8649,46420.0
2025-02-20 11:05:00,55.49,55.52,55.44,55.49,27717.0,54.8748,54.9044,54.8253,54.8748,27717.0
2025-02-20 11:10:00,55.5,55.52,55.46,55.52,37632.0,54.8847,54.9044,54.8451,54.9044,37632.0
2025-02-20 11:15:00,55.52,55.72,55.49,55.68,89438.0,54.9044,55.1022,54.8748,55.0627,89438.0
2025-02-20 11:20:00,55.68,55.69,55.58,55.59,33292.0,55.0627,55.0726,54.9638,54.9737,33292.0
2025-02-20 11:25:00,55.59,55.67,55.56,55.59,40795.0,54.9737,55.0528,54.944,54.9737,40795.0
2025-02-20 11:30:00,55.59,55.59,55.52,55.53,39307.0,54.9737,54.9737,54.9044,54.9143,39307.0
2025-02-20 11:35:00,55.53,55.6,55.5,55.55,34130.0,54.9143,54.9835,54.8847,54.9341,34130.0
2025-02-20 11:40:00,55.55,55.55,55.49,55.52,40348.0,54.9341,54.9341,54.8748,54.9044,40348.0
2025-02-20 11:45:00,55.52,55.54,55.37,55.38,126339.0,54.9044,54.9242,54.7561,54.766,126339.0
2025-02-20 11:50:00,55.38,55.38,55.29,55.31,59489.0,54.766,54.766,54.677,54.6968,59489.0
2025-02-20 11:55:00,55.31,55.35,55.27,55.29,46773.0,54.6968,54.7363,54.6572,54.677,46773.0
2025-02-20 12:00:00,55.28,55.28,55.15,55.16,32907.0,54.6671,54.6671,54.5385,54.5484,32907.0
2025-02-20 12:05:00,55.16,55.19,55.12,55.14,31292.0,54.5484,54.5781,54.5089,54.5286,31292.0
2025-02-20 12:10:00,55.13,55.19,55.08,55.15,36146.0,54.5188,54.5781,54.4693,54.5385,36146.0
2025-02-20 12:15:00,55.16,55.2,55.15,55.18,33965.0,54.5484,54.588,54.5385,54.5682,33965.0
2025-02-20 12:20:00,55.18,55.23,55.12,55.17,73747.0,54.5682,54.6177,54.5089,54.5583,73747.0
2025-02-20 12:25:00,55.18,55.21,55.14,55.16,67100.0,54.5682,54.5979,54.5286,54.5484,67100.0
2025-02-20 12:30:00,55.17,55.21,55.16,55.18,31972.0,54.5583,54.5979,54.5484,54.5682,31972.0
2025-02-20 12:35:00,55.18,55.2,55.14,55.15,33431.0,54.5682,54.588,54.5286,54.5385,33431.0
2025-02-20 12:40:00,55.16,55.24,55.15,55.22,42806.0,54.5484,54.6275,54.5385,54.6078,42806.0
2025-02-20 12:45:00,55.22,55.28,55.21,55.25,30665.0,54.6078,54.6671,54.5979,54.6374,30665.0
2025-02-20 12:50:00,55.25,55.26,55.19,55.21,20240.0,54.6374,54.6473,54.5781,54.5979,20240.0
2025-02-20 12:55:00,55.21,55.25,55.19,55.22,28017.0,54.5979,54.6374,54.5781,54.6078,28017.0
2025-02-20 13:00:00,55.22,55.23,55.1,55.11,36308.0,54.6078,54.6177,54.4891,54.499,36308.0
2025-02-20 13:05:00,55.11,55.14,55.08,55.14,38158.0,54.499,54.5286,54.4693,54.5286,38158.0
2025-02-20 13:10:00,55.14,55.16,55.1,55.13,35290.0,54.5286,54.5484,54.4891,54.5188,35290.0
2025-02-20 13:15:00,55.13,55.13,54.98,55.06,102862.0,54.5188,54.5188,54.3704,54.4495,102862.0
2025-02-20 13:20:00,55.07,55.14,55.06,55.1,39676.0,54.4594,54.5286,54.4495,54.4891,39676.0
2025-02-20 13:25:00,55.09,55.1,54.98,54.98,92785.0,54.4792,54.4891,54.3704,54.3704,92785.0
2025-02-20 13:30:00,54.98,55.06,54.95,55.05,166679.0,54.3704,54.4495,54.3408,54.4396,166679.0
2025-02-20 13:35:00,55.05,55.14,55.04,55.1,60345.0,54.4396,54.5286,54.4298,54.4891,60345.0
2025-02-20 13:40:00,55.09,55.1,55.01,55.03,55903.0,54.4792,54.4891,54.4001,54.4199,55903.0
2025-02-20 13:45:00,55.03,55.09,55.02,55.09,38791.0,54.4199,54.4792,54.41,54.4792,38791.0
2025-02-20 13:50:00,55.1,55.1,55.03,55.04,42428.0,54.4891,54.4891,54.4199,54.4298,42428.0
2025-02-20 13:55:00,55.04,55.07,55.02,55.06,46936.0,54.4298,54.4594,54.41,54.4495,46936.0
2025-02-20 14:00:00,55.05,55.18,55.05,55.1,140331.0,54.4396,54.5682,54.4396,54.4891,140331.0
2025-02-20 14:05:00,55.1,55.15,55.08,55.14,40186.0,54.4891,54.5385,54.4693,54.5286,40186.0
2025-02-20 14:10:00,55.14,55.2,55.13,55.16,25636.0,54.5286,54.588,54.5188,54.5484,25636.0
2025-02-20 14:15:00,55.15,55.17,55.13,55.15,27102.0,54.5385,54.5583,54.5188,54.5385,27102.0
2025-02-20 14:20:00,55.15,55.2,55.14,55.2,30930.0,54.5385,54.588,54.5286,54.588,30930.0
2025-02-20 14:25:00,55.2,55.2,55.15,55.16,31658.0,54.588,54.588,54.5385,54.5484,31658.0
2025-02-20 14:30:00,55.16,55.16,55.11,55.14,34015.0,54.5484,54.5484,54.499,54.5286,34015.0
2025-02-20 14:35:00,55.15,55.18,55.14,55.17,19837.0,54.5385,54.5682,54.5286,54.5583,19837.0
2025-02-20 14:40:00,55.18,55.22,55.16,55.21,27598.0,54.5682,54.6078,54.5484,54.5979,27598.0
2025-02-20 14:45:00,55.21,55.24,55.19,55.23,39483.0,54.5979,54.6275,54.5781,54.6177,39483.0
2025-02-20 14:50:00,55.23,55.27,55.23,55.26,22330.0,54.6177,54.6572,54.6177,54.6473,22330.0
2025-02-20 14:55:00,55.26,55.26,55.2,55.22,49581.0,54.6473,54.6473,54.588,54.6078,49581.0
2025-02-20 15:00:00,55.22,55.23,55.17,55.22,36575.0,54.6078,54.6177,54.5583,54.6078,36575.0
2025-02-20 15:05:00,55.22,55.32,55.21,55.32,45330.0,54.6078,54.7067,54.5979,54.7067,45330.0
2025-02-20 15:10:00,55.33,55.38,55.31,55.35,72968.0,54.7165,54.766,54.6968,54.7363,72968.0
2025-02-20 15:15:00,55.34,55.35,55.28,55.35,57385.0,54.7264,54.7363,54.6671,54.7363,57385.0
2025-02-20 15:20:00,55.35,55.37,55.31,55.36,55104.0,54.7363,54.7561,54.6968,54.7462,55104.0
2025-02-20 15:25:00,55.37,55.42,55.37,55.4,62046.0,54.7561,54.8055,54.7561,54.7858,62046.0
2025-02-20 15:30:00,55.39,55.46,55.37,55.46,71451.0,54.7759,54.8451,54.7561,54.8451,71451.0
2025-02-20 15:35:00,55.46,55.5,55.39,55.49,82812.0,54.8451,54.8847,54.7759,54.8748,82812.0
2025-02-20 15:40:00,55.49,55.52,55.44,55.52,76264.0,54.8748,54.9044,54.8253,54.9044,76264.0
2025-02-20 15:45:00,55.52,55.61,55.48,55.61,100551.0,54.9044,54.9934,54.8649,54.9934,100551.0
2025-02-20 15:50:00,55.62,55.72,55.6,55.66,238481.0,55.0033,55.1022,54.9835,55.0429,238481.0
2025-02-20 15:55:00,55.66,55.82,55.64,55.8,700915.0,55.0429,55.2011,55.0231,55.1813,700915.0
2025-02-21 09:30:00,55.43,55.59,54.85,55.51,705966.0,54.8154,54.9737,54.2419,54.8945,705966.0
2025-02-21 09:35:00,55.51,55.54,55.11,55.33,147430.0,54.8945,54.9242,54.499,54.7165,147430.0
2025-02-21 09:40:00,55.35,55.68,55.33,55.62,150539.0,54.7363,55.0627,54.7165,55.0033,150539.0
2025-02-21 09:45:00,55.61,55.71,55.38,55.44,151117.0,54.9934,55.0923,54.766,54.8253,151117.0
2025-02-21 09:50:00,55.44,55.49,55.37,55.43,57567.0,54.8253,54.8748,54.7561,54.8154,57567.0
2025-02-21 09:55:00,55.43,55.48,55.4,55.42,35452.0,54.8154,54.8649,54.7858,54.8055,35452.0
2025-02-21 10:00:00,55.39,55.4,55.17,55.19,71368.0,54.7759,54.7858,54.5583,54.5781,71368.0
2025-02-21 10:05:00,55.19,55.24,55.06,55.23,107865.0,54.5781,54.6275,54.4495,54.6177,107865.0
2025-02-21 10:10:00,55.23,55.3,55.19,55.22,43833.0,54.6177,54.6869,54.5781,54.6078,43833.0
2025-02-21 10:15:00,55.22,55.39,55.18,55.32,30664.0,54.6078,54.7759,54.5682,54.7067,30664.0
2025-02-21 10:20:00,55.32,55.41,55.25,55.25,56156.0,54.7067,54.7957,54.6374,54.6374,56156.0
2025-02-21 10:25:00,55.26,55.29,55.21,55.27,52007.0,54.6473,54.677,54.5979,54.6572,52007.0
2025-02-21 10:30:00,55.28,55.33,55.25,55.28,54048.0,54.6671,54.7165,54.6374,54.6671,54048.0
2025-02-21 10:35:00,55.28,55.32,55.23,55.27,49280.0,54.6671,54.7067,54.6177,54.6572,49280.0
2025-02-21 10:40:00,55.27,55.32,55.22,55.32,45521.0,54.6572,54.7067,54.6078,54.7067,45521.0
2025-02-21 10:45:00,55.32,55.35,55.28,55.28,51786.0,54.7067,54.7363,54.6671,54.6671,51786.0
2025-02-21 10:50:00,55.29,55.32,55.21,55.31,21521.0,54.677,54.7067,54.5979,54.6968,21521.0
2025-02-21 10:55:00,55.31,55.33,55.26,55.32,38140.0,54.6968,54.7165,54.6473,54.7067,38140.0
2025-02-21 11:00:00,55.32,55.41,55.32,55.41,32350.0,54.7067,54.7957,54.7067,54.7957,32350.0
2025-02-21 11:05:00,55.41,55.45,55.36,55.37,104065.0,54.7957,54.8352,54.7462,54.7561,104065.0
2025-02-21 11:10:00,55.37,55.39,55.27,55.28,35950.0,54.7561,54.7759,54.6572,54.6671,35950.0
2025-02-21 11:15:00,55.28,55.31,55.18,55.23,41092.0,54.6671,54.6968,54.5682,54.6177,41092.0
2025-02-21 11:20:00,55.24,55.29,55.18,55.23,47618.0,54.6275,54.677,54.5682,54.6177,47618.0
2025-02-21 11:25:00,55.24,55.32,55.23,55.32,40281.0,54.6275,54.7067,54.6177,54.7067,40281.0
2025-02-21 11:30:00,55.32,55.32,55.25,55.32,25387.0,54.7067,54.7067,54.6374,54.7067,25387.0
2025-02-21 11:35:00,55.32,55.38,55.28,55.38,46933.0,54.7067,54.766,54.6671,54.766,46933.0
2025-02-21 11:40:00,55.38,55.43,55.34,55.43,68541.0,54.766,54.8154,54.7264,54.8154,68541.0
2025-02-21 11:45:00,55.43,55.66,55.42,55.63,61942.0,54.8154,55.0429,54.8055,55.0132,61942.0
2025-02-21 11:50:00,55.64,55.71,55.6,55.69,26158.0,55.0231,55.0923,54.9835,55.0726,26158.0
2025-02-21 11:55:00,55.69,55.71,55.62,55.66,27080.0,55.0726,55.0923,55.0033,55.0429,27080.0
2025-02-21 12:00:00,55.66,55.67,55.6,55.63,24696.0,55.0429,55.0528,54.9835,55.0132,24696.0
2025-02-21 12:05:00,55.62,55.65,55.6,55.65,22394.0,55.0033,55.033,54.9835,55.033,22394.0
2025-02-21 12:10:00,55.65,55.69,55.63,55.66,20542.0,55.033,55.0726,55.0132,55.0429,20542.0
2025-02-21 12:15:00,55.66,55.67,55.55,55.56,33809.0,55.0429,55.0528,54.9341,54.944,33809.0
2025-02-21 12:20:00,55.57,55.57,55.44,55.51,49033.0,54.9539,54.9539,54.8253,54.8945,49033.0
2025-02-21 12:25:00,55.5,55.5,55.43,55.45,36117.0,54.8847,54.8847,54.8154,54.8352,36117.0
2025-02-21 12:30:00,55.44,55.51,55.43,55.5,25594.0,54.8253,54.8945,54.8154,54.8847,25594.0
2025-02-21 12:35:00,55.51,55.52,55.46,55.52,35468.0,54.8945,54.9044,54.8451,54.9044,35468.0
2025-02-21 12:40:00,55.52,55.58,55.5,55.54,30340.0,54.9044,54.9638,54.8847,54.9242,30340.0
2025-02-21 12:45:00,55.53,55.55,55.48,55.51,26773.0,54.9143,54.9341,54.8649,54.8945,26773.0
2025-02-21 12:50:00,55.51,55.55,55.48,55.48,17108.0,54.8945,54.9341,54.8649,54.8649,17108.0
2025-02-21 12:55:00,55.48,55.53,55.44,55.46,31326.0,54.8649,54.9143,54.8253,54.8451,31326.0
2025-02-21 13:00:00,55.46,55.54,55.45,55.52,23709.0,54.8451,54.9242,54.8352,54.9044,23709.0
2025-02-21 13:05:00,55.52,55.56,55.48,55.5,29262.0,54.9044,54.944,54.8649,54.8847,29262.0
2025-02-21 13:10:00,55.51,55.66,55.5,55.64,66697.0,54.8945,55.0429,54.8847,55.0231,66697.0
2025-02-21 13:15:00,55.64,55.67,55.61,55.64,61746.0,55.0231,55.0528,54.9934,55.0231,61746.0
2025-02-21 13:20:00,55.64,55.65,55.51,55.54,42578.0,55.0231,55.033,54.8945,54.9242,42578.0
2025-02-21 13:25:00,55.53,55.56,55.46,55.47,36325.0,54.9143,54.944,54.8451,54.855,36325.0
2025-02-21 13:30:00,55.47,55.47,55.41,55.45,71011.0,54.855,54.855,54.7957,54.8352,71011.0
2025-02-21 13:35:00,55.45,55.54,55.43,55.5,70031.0,54.8352,54.9242,54.8154,54.8847,70031.0
2025-02-21 13:40:00,55.49,55.54,55.46,55.46,44090.0,54.8748,54.9242,54.8451,54.8451,44090.0
2025-02-21 13:45:00,55.46,55.47,55.39,55.43,123908.0,54.8451,54.855,54.7759,54.8154,123908.0
2025-02-21 13:50:00,55.43,55.54,55.42,55.5,52494.0,54.8154,54.9242,54.8055,54.8847,52494.0
2025-02-21 13:55:00,55.5,55.61,55.48,55.54,333652.0,54.8847,54.9934,54.8649,54.9242,333652.0
2025-02-21 14:00:00,55.55,55.55,55.34,55.42,69502.0,54.9341,54.9341,54.7264,54.8055,69502.0
2025-02-21 14:05:00,55.43,55.48,55.41,55.46,75539.0,54.8154,54.8649,54.7957,54.8451,75539.0
2025-02-21 14:10:00,55.46,55.54,55.46,55.52,92076.0,54.8451,54.9242,54.8451,54.9044,92076.0
2025-02-21 14:15:00,55.52,55.57,55.5,55.5,58044.0,54.9044,54.9539,54.8847,54.8847,58044.0
2025-02-21 14:20:00,55.51,55.57,55.5,55.55,88364.0,54.8945,54.9539,54.8847,54.9341,88364.0
2025-02-21 14:25:00,55.55,55.6,55.53,55.58,68189.0,54.9341,54.9835,54.9143,54.9638,68189.0
2025-02-21 14:30:00,55.58,55.69,55.57,55.64,64076.0,54.9638,55.0726,54.9539,55.0231,64076.0
2025-02-21 14:35:00,55.64,55.78,55.62,55.78,53231.0,55.0231,55.1616,55.0033,55.1616,53231.0
2025-02-21 14:40:00,55.78,55.83,55.75,55.81,49767.0,55.1616,55.211,55.1319,55.1912,49767.0
2025-02-21 14:45:00,55.82,55.86,55.8,55.82,37047.0,55.2011,55.2407,55.1813,55.2011,37047.0
2025-02-21 14:50:00,55.82,55.88,55.81,55.88,48363.0,55.2011,55.2604,55.1912,55.2604,48363.0
2025-02-21 14:55:00,55.88,55.92,55.86,55.9,58792.0,55.2604,55.3,55.2407,55.2802,58792.0
2025-02-21 15:00:00,55.9,55.95,55.87,55.92,52757.0,55.2802,55.3297,55.2506,55.3,52757.0
2025-02-21 15:05:00,55.91,55.94,55.89,55.92,87004.0,55.2901,55.3198,55.2703,55.3,87004.0
2025-02-21 15:10:00,55.93,55.93,55.8,55.8,60574.0,55.3099,55.3099,55.1813,55.1813,60574.0
2025-02-21 15:15:00,55.8,55.83,55.72,55.77,74735.0,55.1813,55.211,55.1022,55.1517,74735.0
2025-02-21 15:20:00,55.76,55.81,55.73,55.79,73570.0,55.1418,55.1912,55.1121,55.1714,73570.0
2025-02-21 15:25:00,55.8,55.91,55.79,55.88,59561.0,55.1813,55.2901,55.1714,55.2604,59561.0
2025-02-21 15:30:00,55.88,55.94,55.86,55.87,88065.0,55.2604,55.3198,55.2407,55.2506,88065.0
2025-02-21 15:35:00,55.88,56.02,55.87,56.02,152453.0,55.2604,55.3989,55.2506,55.3989,152453.0
2025-02-21 15:40:00,56.02,56.06,55.96,55.99,91244.0,55.3989,55.4384,55.3396,55.3692,91244.0
2025-02-21 15:45:00,55.98,56.02,55.95,55.98,97447.0,55.3593,55.3989,55.3297,55.3593,97447.0
2025-02-21 15:50:00,55.99,56.01,55.82,55.85,253490.0,55.3692,55.389,55.2011,55.2308,253490.0
2025-02-21 15:55:00,55.85,55.88,55.8,55.84,665445.0,55.2308,55.2604,55.1813,55.2209,665445.0
2025-02-24 09:30:00,55.97,56.48,55.95,56.46,375914.0,55.3494,55.8538,55.3297,55.834,375914.0
2025-02-24 09:35:00,56.46,56.54,56.35,56.51,136683.0,55.834,55.9131,55.7252,55.8835,136683.0
2025-02-24 09:40:00,56.51,57.1,56.45,57.07,196535.0,55.8835,56.4669,55.8241,56.4372,196535.0
2025-02-24 09:45:00,57.04,57.07,56.93,57.02,128130.0,56.4076,56.4372,56.2988,56.3878,128130.0
2025-02-24 09:50:00,57.02,57.24,56.94,57.02,175484.0,56.3878,56.6054,56.3087,56.3878,175484.0
2025-02-24 09:55:00,57.01,57.34,57.01,57.19,213653.0,56.3779,56.7043,56.3779,56.5559,213653.0
2025-02-24 10:00:00,57.19,57.41,57.11,57.37,112789.0,56.5559,56.7735,56.4768,56.7339,112789.0
2025-02-24 10:05:00,57.37,57.4,57.09,57.17,155565.0,56.7339,56.7636,56.457,56.5361,155565.0
2025-02-24 10:10:00,57.17,57.48,57.11,57.38,207634.0,56.5361,56.8427,56.4768,56.7438,207634.0
2025-02-24 10:15:00,57.38,57.59,57.33,57.58,156135.0,56.7438,56.9515,56.6944,56.9416,156135.0
2025-02-24 10:20:00,57.58,57.66,57.48,57.54,161404.0,56.9416,57.0207,56.8427,56.902,161404.0
2025-02-24 10:25:00,57.53,57.76,57.52,57.57,172152.0,56.8921,57.1196,56.8823,56.9317,172152.0
2025-02-24 10:30:00,57.58,57.63,57.46,57.54,113527.0,56.9416,56.991,56.8229,56.902,113527.0
2025-02-24 10:35:00,57.53,57.64,57.46,57.61,86679.0,56.8921,57.0009,56.8229,56.9713,86679.0
2025-02-24 10:40:00,57.61,57.75,57.46,57.68,93050.0,56.9713,57.1097,56.8229,57.0405,93050.0
2025-02-24 10:45:00,57.66,57.76,57.61,57.68,71262.0,57.0207,57.1196,56.9713,57.0405,71262.0
2025-02-24 10:50:00,57.66,57.75,57.56,57.68,74648.0,57.0207,57.1097,56.9218,57.0405,74648.0
2025-02-24 10:55:00,57.67,57.72,57.6,57.63,69726.0,57.0306,57.08,56.9614,56.991,69726.0
2025-02-24 11:00:00,57.64,57.66,57.4,57.42,78630.0,57.0009,57.0207,56.7636,56.7834,78630.0
2025-02-24 11:05:00,57.43,57.49,57.37,57.42,89883.0,56.7933,56.8526,56.7339,56.7834,89883.0
2025-02-24 11:10:00,57.43,57.52,57.4,57.51,80963.0,56.7933,56.8823,56.7636,56.8724,80963.0
2025-02-24 11:15:00,57.51,57.56,57.4,57.43,172286.0,56.8724,56.9218,56.7636,56.7933,172286.0
2025-02-24 11:20:00,57.44,57.52,57.43,57.46,70488.0,56.8031,56.8823,56.7933,56.8229,70488.0
2025-02-24 11:25:00,57.46,57.47,57.37,57.38,71143.0,56.8229,56.8328,56.7339,56.7438,71143.0
2025-02-24 11:30:00,57.38,57.6,57.37,57.59,89993.0,56.7438,56.9614,56.7339,56.9515,89993.0
2025-02-24 11:35:00,57.58,57.6,57.43,57.48,175036.0,56.9416,56.9614,56.7933,56.8427,175036.0
2025-02-24 11:40:00,57.47,57.58,57.4,57.41,125426.0,56.8328,56.9416,56.7636,56.7735,125426.0
2025-02-24 11:45:00,57.41,57.48,57.4,57.47,48850.0,56.7735,56.8427,56.7636,56.8328,48850.0
2025-02-24 11:50:00,57.46,57.46,57.35,57.39,53132.0,56.8229,56.8229,56.7141,56.7537,53132.0
2025-02-24 11:55:00,57.39,57.41,57.32,57.41,69401.0,56.7537,56.7735,56.6845,56.7735,69401.0
2025-02-24 12:00:00,57.43,57.48,57.39,57.42,42574.0,56.7933,56.8427,56.7537,56.7834,42574.0
2025-02-24 12:05:00,57.42,57.54,57.39,57.53,78526.0,56.7834,56.902,56.7537,56.8921,78526.0
2025-02-24 12:10:00,57.53,57.53,57.44,57.49,258659.0,56.8921,56.8921,56.8031,56.8526,258659.0
2025-02-24 12:15:00,57.49,57.63,57.49,57.59,97863.0,56.8526,56.991,56.8526,56.9515,97863.0
2025-02-24 12:20:00,57.59,57.7,57.59,57.7,75534.0,56.9515,57.0603,56.9515,57.0603,75534.0
2025-02-24 12:25:00,57.7,57.71,57.67,57.7,73619.0,57.0603,57.0702,57.0306,57.0603,73619.0
2025-02-24 12:30:00,57.7,57.82,57.69,57.8,83243.0,57.0603,57.1789,57.0504,57.1592,83243.0
2025-02-24 12:35:00,57.8,57.91,57.8,57.89,65015.0,57.1592,57.2679,57.1592,57.2482,65015.0
2025-02-24 12:40:00,57.89,57.89,57.65,57.78,119534.0,57.2482,57.2482,57.0108,57.1394,119534.0
2025-02-24 12:45:00,57.77,57.81,57.65,57.78,75320.0,57.1295,57.169,57.0108,57.1394,75320.0
2025-02-24 12:50:00,57.78,57.87,57.76,57.85,69482.0,57.1394,57.2284,57.1196,57.2086,69482.0
2025-02-24 12:55:00,57.85,57.86,57.5,57.53,135765.0,57.2086,57.2185,56.8625,56.8921,135765.0
2025-02-24 13:00:00,57.53,57.58,57.44,57.51,54474.0,56.8921,56.9416,56.8031,56.8724,54474.0
2025-02-24 13:05:00,57.51,57.51,57.33,57.43,79353.0,56.8724,56.8724,56.6944,56.7933,79353.0
2025-02-24 13:10:00,57.43,57.45,57.37,57.45,34353.0,56.7933,56.813,56.7339,56.813,34353.0
2025-02-24 13:15:00,57.45,57.51,57.4,57.51,73441.0,56.813,56.8724,56.7636,56.8724,73441.0
2025-02-24 13:20:00,57.5,57.58,57.5,57.53,39208.0,56.8625,56.9416,56.8625,56.8921,39208.0
2025-02-24 13:25:00,57.53,57.54,57.47,57.48,34720.0,56.8921,56.902,56.8328,56.8427,34720.0
2025-02-24 13:30:00,57.48,57.54,57.47,57.52,54551.0,56.8427,56.902,56.8328,56.8823,54551.0
2025-02-24 13:35:00,57.52,57.55,57.49,57.49,80229.0,56.8823,56.9119,56.8526,56.8526,80229.0
2025-02-24 13:40:00,57.5,57.54,57.49,57.52,43156.0,56.8625,56.902,56.8526,56.8823,43156.0
2025-02-24 13:45:00,57.51,57.53,57.48,57.5,82382.0,56.8724,56.8921,56.8427,56.8625,82382.0
2025-02-24 13:50:00,57.5,57.52,57.46,57.51,67116.0,56.8625,56.8823,56.8229,56.8724,67116.0
2025-02-24 13:55:00,57.51,57.58,57.48,57.54,56052.0,56.8724,56.9416,56.8427,56.902,56052.0
2025-02-24 14:00:00,57.54,57.6,57.51,57.6,48788.0,56.902,56.9614,56.8724,56.9614,48788.0
2025-02-24 14:05:00,57.6,57.69,57.57,57.62,78061.0,56.9614,57.0504,56.9317,56.9812,78061.0
2025-02-24 14:10:00,57.62,57.65,57.56,57.57,44893.0,56.9812,57.0108,56.9218,56.9317,44893.0
2025-02-24 14:15:00,57.57,57.69,57.56,57.66,52914.0,56.9317,57.0504,56.9218,57.0207,52914.0
2025-02-24 14:20:00,57.66,57.71,57.64,57.67,53934.0,57.0207,57.0702,57.0009,57.0306,53934.0
2025-02-24 14:25:00,57.68,57.73,57.64,57.71,44461.0,57.0405,57.0899,57.0009,57.0702,44461.0
2025-02-24 14:30:00,57.71,57.74,57.7,57.73,63957.0,57.0702,57.0998,57.0603,57.0899,63957.0
2025-02-24 14:35:00,57.73,57.76,57.64,57.67,76246.0,57.0899,57.1196,57.0009,57.0306,76246.0
2025-02-24 14:40:00,57.67,57.73,57.66,57.73,42943.0,57.0306,57.0899,57.0207,57.0899,42943.0
2025-02-24 14:45:00,57.73,57.74,57.69,57.72,51084.0,57.0899,57.0998,57.0504,57.08,51084.0
2025-02-24 14:50:00,57.72,57.79,57.67,57.79,99007.0,57.08,57.1493,57.0306,57.1493,99007.0
2025-02-24 14:55:00,57.79,57.87,57.76,57.86,84693.0,57.1493,57.2284,57.1196,57.2185,84693.0
2025-02-24 15:00:00,57.88,57.97,57.85,57.97,92077.0,57.2383,57.3273,57.2086,57.3273,92077.0
2025-02-24 15:05:00,57.97,58.0,57.95,57.98,170666.0,57.3273,57.3569,57.3075,57.3372,170666.0
2025-02-24 15:10:00,57.98,58.0,57.9,57.91,88672.0,57.3372,57.3569,57.258,57.2679,88672.0
2025-02-24 15:15:00,57.91,57.91,57.74,57.76,89364.0,57.2679,57.2679,57.0998,57.1196,89364.0
2025-02-24 15:20:00,57.76,57.76,57.66,57.67,66331.0,57.1196,57.1196,57.0207,57.0306,66331.0
2025-02-24 15:25:00,57.66,57.68,57.63,57.67,65765.0,57.0207,57.0405,56.991,57.0306,65765.0
2025-02-24 15:30:00,57.67,57.69,57.6,57.63,82039.0,57.0306,57.0504,56.9614,56.991,82039.0
2025-02-24 15:35:00,57.63,57.67,57.55,57.58,78124.0,56.991,57.0306,56.9119,56.9416,78124.0
2025-02-24 15:40:00,57.58,57.66,57.56,57.66,117407.0,56.9416,57.0207,56.9218,57.0207,117407.0
2025-02-24 15:45:00,57.66,57.77,57.63,57.77,114917.0,57.0207,57.1295,56.991,57.1295,114917.0
2025-02-24 15:50:00,57.77,57.8,57.7,57.73,180999.0,57.1295,57.1592,57.0603,57.0899,180999.0
2025-02-24 15:55:00,57.74,57.89,57.73,57.88,743154.0,57.0998,57.2482,57.0899,57.2383,743154.0
2025-02-25 09:30:00,58.3,59.45,58.3,59.38,406514.0,57.6536,58.7909,57.6536,58.7216,406514.0
2025-02-25 09:35:00,59.37,59.52,58.95,59.07,178228.0,58.7117,58.8601,58.2964,58.4151,178228.0
2025-02-25 09:40:00,59.09,59.6,58.95,59.56,142906.0,58.4349,58.9392,58.2964,58.8996,142906.0
2025-02-25 09:45:00,59.56,59.63,59.4,59.49,208297.0,58.8996,58.9689,58.7414,58.8304,208297.0
2025-02-25 09:50:00,59.5,59.94,59.49,59.61,383794.0,58.8403,59.2754,58.8304,58.9491,383794.0
2025-02-25 09:55:00,59.59,59.77,59.47,59.54,182000.0,58.9293,59.1073,58.8106,58.8799,182000.0
2025-02-25 10:00:00,59.54,59.71,59.48,59.57,109636.0,58.8799,59.048,58.8205,58.9095,109636.0
2025-02-25 10:05:00,59.57,59.61,59.39,59.43,88981.0,58.9095,58.9491,58.7315,58.7711,88981.0
2025-02-25 10:10:00,59.45,59.51,59.32,59.48,114402.0,58.7909,58.8502,58.6623,58.8205,114402.0
2025-02-25 10:15:00,59.49,59.64,59.4,59.63,150085.0,58.8304,58.9788,58.7414,58.9689,150085.0
2025-02-25 10:20:00,59.63,59.71,59.51,59.61,106012.0,58.9689,59.048,58.8502,58.9491,106012.0
2025-02-25 10:25:00,59.61,59.66,59.48,59.55,92705.0,58.9491,58.9985,58.8205,58.8898,92705.0
2025-02-25 10:30:00,59.54,59.57,59.25,59.25,94851.0,58.8799,58.9095,58.5931,58.5931,94851.0
2025-02-25 10:35:00,59.26,59.27,59.0,59.11,197541.0,58.603,58.6129,58.3459,58.4546,197541.0
2025-02-25 10:40:00,59.11,59.19,58.98,59.1,199864.0,58.4546,58.5337,58.3261,58.4447,199864.0
2025-02-25 10:45:00,59.09,59.32,59.04,59.32,74902.0,58.4349,58.6623,58.3854,58.6623,74902.0
2025-02-25 10:50:00,59.32,59.35,59.09,59.17,79954.0,58.6623,58.692,58.4349,58.514,79954.0
2025-02-25 10:55:00,59.17,59.4,59.12,59.28,114074.0,58.514,58.7414,58.4645,58.6227,114074.0
2025-02-25 11:00:00,59.28,59.29,59.17,59.22,86142.0,58.6227,58.6326,58.514,58.5634,86142.0
2025-02-25 11:05:00,59.22,59.34,59.13,59.18,67624.0,58.5634,58.6821,58.4744,58.5239,67624.0
2025-02-25 11:10:00,59.18,59.28,59.15,59.2,45716.0,58.5239,58.6227,58.4942,58.5436,45716.0
2025-02-25 11:15:00,59.2,59.36,59.2,59.26,238193.0,58.5436,58.7019,58.5436,58.603,238193.0
2025-02-25 11:20:00,59.26,59.32,59.17,59.22,67696.0,58.603,58.6623,58.514,58.5634,67696.0
2025-02-25 11:25:00,59.22,59.22,59.07,59.08,66644.0,58.5634,58.5634,58.4151,58.425,66644.0
2025-02-25 11:30:00,59.08,59.1,58.94,58.99,60258.0,58.425,58.4447,58.2865,58.336,60258.0
2025-02-25 11:35:00,59.0,59.01,58.92,58.99,91652.0,58.3459,58.3557,58.2667,58.336,91652.0
2025-02-25 11:40:00,58.98,59.16,58.98,59.1,46967.0,58.3261,58.5041,58.3261,58.4447,46967.0
2025-02-25 11:45:00,59.1,59.11,58.93,58.93,50766.0,58.4447,58.4546,58.2766,58.2766,50766.0
2025-02-25 11:50:00,58.92,59.11,58.92,58.96,111646.0,58.2667,58.4546,58.2667,58.3063,111646.0
2025-02-25 11:55:00,58.95,58.95,58.74,58.9,84430.0,58.2964,58.2964,58.0887,58.247,84430.0
2025-02-25 12:00:00,58.9,58.97,58.81,58.86,36991.0,58.247,58.3162,58.158,58.2074,36991.0
2025-02-25 12:05:00,58.86,58.88,58.77,58.86,69509.0,58.2074,58.2272,58.1184,58.2074,69509.0
2025-02-25 12:10:00,58.87,58.94,58.86,58.89,35914.0,58.2173,58.2865,58.2074,58.2371,35914.0
2025-02-25 12:15:00,58.88,58.92,58.83,58.86,26371.0,58.2272,58.2667,58.1777,58.2074,26371.0
2025-02-25 12:20:00,58.86,58.93,58.86,58.89,34822.0,58.2074,58.2766,58.2074,58.2371,34822.0
2025-02-25 12:25:00,58.88,58.91,58.76,58.82,69789.0,58.2272,58.2568,58.1085,58.1678,69789.0
2025-02-25 12:30:00,58.82,58.93,58.77,58.87,55408.0,58.1678,58.2766,58.1184,58.2173,55408.0
2025-02-25 12:35:00,58.85,58.88,58.81,58.85,38939.0,58.1975,58.2272,58.158,58.1975,38939.0
2025-02-25 12:40:00,58.86,58.98,58.84,58.93,28666.0,58.2074,58.3261,58.1876,58.2766,28666.0
2025-02-25 12:45:00,58.94,59.0,58.89,58.91,62666.0,58.2865,58.3459,58.2371,58.2568,62666.0
2025-02-25 12:50:00,58.91,58.92,58.85,58.9,53706.0,58.2568,58.2667,58.1975,58.247,53706.0
2025-02-25 12:55:00,58.91,58.94,58.82,58.93,44408.0,58.2568,58.2865,58.1678,58.2766,44408.0
2025-02-25 13:00:00,58.93,58.99,58.88,58.97,29597.0,58.2766,58.336,58.2272,58.3162,29597.0
2025-02-25 13:05:00,58.97,59.06,58.97,59.06,22785.0,58.3162,58.4052,58.3162,58.4052,22785.0
2025-02-25 13:10:00,59.07,59.09,58.88,58.96,156455.0,58.4151,58.4349,58.2272,58.3063,156455.0
2025-02-25 13:15:00,58.95,59.04,58.92,58.99,26668.0,58.2964,58.3854,58.2667,58.336,26668.0
2025-02-25 13:20:00,59.0,59.0,58.91,58.92,29400.0,58.3459,58.3459,58.2568,58.2667,29400.0
2025-02-25 13:25:00,58.93,58.94,58.72,58.73,66618.0,58.2766,58.2865,58.069,58.0788,66618.0
2025-02-25 13:30:00,58.72,58.76,58.68,58.69,88506.0,58.069,58.1085,58.0294,58.0393,88506.0
2025-02-25 13:35:00,58.68,58.7,58.65,58.69,61173.0,58.0294,58.0492,57.9997,58.0393,61173.0
2025-02-25 13:40:00,58.69,58.75,58.66,58.68,69413.0,58.0393,58.0986,58.0096,58.0294,69413.0
2025-02-25 13:45:00,58.68,58.71,58.63,58.66,41839.0,58.0294,58.0591,57.98,58.0096,41839.0
2025-02-25 13:50:00,58.66,58.67,58.56,58.67,60066.0,58.0096,58.0195,57.9107,58.0195,60066.0
2025-02-25 13:55:00,58.66,58.68,58.45,58.46,104756.0,58.0096,58.0294,57.8019,57.8118,104756.0
2025-02-25 14:00:00,58.45,58.63,58.44,58.59,80891.0,57.8019,57.98,57.7921,57.9404,80891.0
2025-02-25 14:05:00,58.63,58.63,58.48,58.48,56544.0,57.98,57.98,57.8316,57.8316,56544.0
2025-02-25 14:10:00,58.48,58.63,58.47,58.59,142901.0,57.8316,57.98,57.8217,57.9404,142901.0
2025-02-25 14:15:00,58.58,58.65,58.54,58.56,55757.0,57.9305,57.9997,57.891,57.9107,55757.0
2025-02-25 14:20:00,58.56,58.61,58.56,58.57,36614.0,57.9107,57.9602,57.9107,57.9206,36614.0
2025-02-25 14:25:00,58.57,58.58,58.46,58.48,35954.0,57.9206,57.9305,57.8118,57.8316,35954.0
2025-02-25 14:30:00,58.47,58.51,58.38,58.43,49787.0,57.8217,57.8613,57.7327,57.7822,49787.0
2025-02-25 14:35:00,58.43,58.43,58.35,58.39,135876.0,57.7822,57.7822,57.7031,57.7426,135876.0
2025-02-25 14:40:00,58.4,58.45,58.33,58.35,269601.0,57.7525,57.8019,57.6833,57.7031,269601.0
2025-02-25 14:45:00,58.35,58.5,58.32,58.45,71516.0,57.7031,57.8514,57.6734,57.8019,71516.0
2025-02-25 14:50:00,58.45,58.49,58.38,58.4,62868.0,57.8019,57.8415,57.7327,57.7525,62868.0
2025-02-25 14:55:00,58.4,58.41,58.34,58.36,67116.0,57.7525,57.7624,57.6932,57.7129,67116.0
2025-02-25 15:00:00,58.36,58.38,58.28,58.34,87898.0,57.7129,57.7327,57.6338,57.6932,87898.0
2025-02-25 15:05:00,58.34,58.44,58.33,58.34,95040.0,57.6932,57.7921,57.6833,57.6932,95040.0
2025-02-25 15:10:00,58.34,58.39,58.27,58.34,94178.0,57.6932,57.7426,57.6239,57.6932,94178.0
2025-02-25 15:15:00,58.34,58.37,58.27,58.35,70368.0,57.6932,57.7228,57.6239,57.7031,70368.0
2025-02-25 15:20:00,58.35,58.48,58.33,58.43,71893.0,57.7031,57.8316,57.6833,57.7822,71893.0
2025-02-25 15:25:00,58.43,58.45,58.32,58.37,149661.0,57.7822,57.8019,57.6734,57.7228,149661.0
2025-02-25 15:30:00,58.37,58.47,58.33,58.37,98386.0,57.7228,57.8217,57.6833,57.7228,98386.0
2025-02-25 15:35:00,58.38,58.4,58.31,58.36,84769.0,57.7327,57.7525,57.6635,57.7129,84769.0
2025-02-25 15:40:00,58.37,58.37,58.25,58.27,87278.0,57.7228,57.7228,57.6042,57.6239,87278.0
2025-02-25 15:45:00,58.26,58.32,58.21,58.21,118514.0,57.6141,57.6734,57.5646,57.5646,118514.0
2025-02-25 15:50:00,58.21,58.28,58.16,58.22,291975.0,57.5646,57.6338,57.5152,57.5745,291975.0
2025-02-25 15:55:00,58.22,58.33,58.18,58.21,749912.0,57.5745,57.6833,57.5349,57.5646,749912.0
2025-02-26 09:30:00,58.16,58.41,57.98,58.37,192570.0,57.5152,57.7624,57.3372,57.7228,192570.0
2025-02-26 09:35:00,58.4,58.42,57.87,57.95,75706.0,57.7525,57.7723,57.2284,57.3075,75706.0
2025-02-26 09:40:00,57.92,57.96,57.75,57.85,103490.0,57.2778,57.3174,57.1097,57.2086,103490.0
2025-02-26 09:45:00,57.87,57.95,57.8,57.92,74469.0,57.2284,57.3075,57.1592,57.2778,74469.0
2025-02-26 09:50:00,57.92,58.0,57.8,57.89,51628.0,57.2778,57.3569,57.1592,57.2482,51628.0
2025-02-26 09:55:00,57.89,58.01,57.82,57.93,75393.0,57.2482,57.3668,57.1789,57.2877,75393.0
2025-02-26 10:00:00,57.93,58.03,57.85,57.99,61969.0,57.2877,57.3866,57.2086,57.347,61969.0
2025-02-26 10:05:00,58.01,58.04,57.91,58.0,55448.0,57.3668,57.3965,57.2679,57.3569,55448.0
2025-02-26 10:10:00,58.0,58.13,57.98,58.05,60743.0,57.3569,57.4855,57.3372,57.4064,60743.0
2025-02-26 10:15:00,58.06,58.15,58.04,58.11,55115.0,57.4163,57.5053,57.3965,57.4657,55115.0
2025-02-26 10:20:00,58.11,58.28,58.1,58.26,68470.0,57.4657,57.6338,57.4558,57.6141,68470.0
2025-02-26 10:25:00,58.26,58.27,58.07,58.13,41408.0,57.6141,57.6239,57.4262,57.4855,41408.0
2025-02-26 10:30:00,58.11,58.22,58.11,58.12,49159.0,57.4657,57.5745,57.4657,57.4756,49159.0
2025-02-26 10:35:00,58.12,58.13,57.93,57.97,74096.0,57.4756,57.4855,57.2877,57.3273,74096.0
2025-02-26 10:40:00,57.98,58.07,57.97,58.03,35286.0,57.3372,57.4262,57.3273,57.3866,35286.0
2025-02-26 10:45:00,58.02,58.03,57.93,58.03,23990.0,57.3767,57.3866,57.2877,57.3866,23990.0
2025-02-26 10:50:00,58.02,58.11,58.01,58.08,34795.0,57.3767,57.4657,57.3668,57.4361,34795.0
2025-02-26 10:55:00,58.07,58.09,57.93,57.97,37224.0,57.4262,57.4459,57.2877,57.3273,37224.0
2025-02-26 11:00:00,57.97,58.0,57.95,57.97,38334.0,57.3273,57.3569,57.3075,57.3273,38334.0
2025-02-26 11:05:00,57.97,58.0,57.9,58.0,47256.0,57.3273,57.3569,57.258,57.3569,47256.0
2025-02-26 11:10:00,58.0,58.0,57.88,57.91,40171.0,57.3569,57.3569,57.2383,57.2679,40171.0
2025-02-26 11:15:00,57.91,57.99,57.9,57.91,47768.0,57.2679,57.347,57.258,57.2679,47768.0
2025-02-26 11:20:00,57.92,57.96,57.9,57.93,68505.0,57.2778,57.3174,57.258,57.2877,68505.0
2025-02-26 11:25:00,57.93,57.93,57.76,57.76,40013.0,57.2877,57.2877,57.1196,57.1196,40013.0
2025-02-26 11:30:00,57.77,57.8,57.71,57.79,41321.0,57.1295,57.1592,57.0702,57.1493,41321.0
2025-02-26 11:35:00,57.78,57.8,57.77,57.78,37198.0,57.1394,57.1592,57.1295,57.1394,37198.0
2025-02-26 11:40:00,57.79,57.81,57.62,57.69,50550.0,57.1493,57.169,56.9812,57.0504,50550.0
2025-02-26 11:45:00,57.69,57.78,57.66,57.77,35227.0,57.0504,57.1394,57.0207,57.1295,35227.0
2025-02-26 11:50:00,57.77,57.82,57.74,57.8,44938.0,57.1295,57.1789,57.0998,57.1592,44938.0
2025-02-26 11:55:00,57.8,57.81,57.71,57.72,29823.0,57.1592,57.169,57.0702,57.08,29823.0
2025-02-26 12:00:00,57.72,57.85,57.7,57.79,35940.0,57.08,57.2086,57.0603,57.1493,35940.0
2025-02-26 12:05:00,57.78,57.8,57.74,57.74,26203.0,57.1394,57.1592,57.0998,57.0998,26203.0
2025-02-26 12:10:00,57.74,57.75,57.69,57.75,28047.0,57.0998,57.1097,57.0504,57.1097,28047.0
2025-02-26 12:15:00,57.74,57.76,57.68,57.7,32699.0,57.0998,57.1196,57.0405,57.0603,32699.0
2025-02-26 12:20:00,57.7,57.73,57.63,57.67,41959.0,57.0603,57.0899,56.991,57.0306,41959.0
2025-02-26 12:25:00,57.68,57.72,57.66,57.71,34503.0,57.0405,57.08,57.0207,57.0702,34503.0
2025-02-26 12:30:00,57.72,57.72,57.65,57.66,42800.0,57.08,57.08,57.0108,57.0207,42800.0
2025-02-26 12:35:00,57.66,57.7,57.63,57.66,21575.0,57.0207,57.0603,56.991,57.0207,21575.0
2025-02-26 12:40:00,57.65,57.68,57.58,57.61,61185.0,57.0108,57.0405,56.9416,56.9713,61185.0
2025-02-26 12:45:00,57.6,57.67,57.6,57.63,41720.0,56.9614,57.0306,56.9614,56.991,41720.0
2025-02-26 12:50:00,57.64,57.65,57.51,57.51,34695.0,57.0009,57.0108,56.8724,56.8724,34695.0
2025-02-26 12:55:00,57.52,57.52,57.34,57.4,73123.0,56.8823,56.8823,56.7043,56.7636,73123.0
2025-02-26 13:00:00,57.41,57.49,57.36,57.47,84249.0,56.7735,56.8526,56.724,56.8328,84249.0
2025-02-26 13:05:00,57.47,57.53,57.41,57.44,48971.0,56.8328,56.8921,56.7735,56.8031,48971.0
2025-02-26 13:10:00,57.44,57.47,57.38,57.45,52069.0,56.8031,56.8328,56.7438,56.813,52069.0
2025-02-26 13:15:00,57.44,57.45,57.37,57.42,41038.0,56.8031,56.813,56.7339,56.7834,41038.0
2025-02-26 13:20:00,57.42,57.44,57.33,57.43,55010.0,56.7834,56.8031,56.6944,56.7933,55010.0
2025-02-26 13:25:00,57.43,57.44,57.32,57.33,50761.0,56.7933,56.8031,56.6845,56.6944,50761.0
2025-02-26 13:30:00,57.34,57.36,57.27,57.31,55872.0,56.7043,56.724,56.635,56.6746,55872.0
2025-02-26 13:35:00,57.31,57.41,57.3,57.38,48356.0,56.6746,56.7735,56.6647,56.7438,48356.0
2025-02-26 13:40:00,57.38,57.41,57.36,57.39,41846.0,56.7438,56.7735,56.724,56.7537,41846.0
2025-02-26 13:45:00,57.38,57.38,57.3,57.37,32816.0,56.7438,56.7438,56.6647,56.7339,32816.0
2025-02-26 13:50:00,57.37,57.37,57.22,57.27,38739.0,56.7339,56.7339,56.5856,56.635,38739.0
2025-02-26 13:55:00,57.27,57.31,57.24,57.27,33484.0,56.635,56.6746,56.6054,56.635,33484.0
2025-02-26 14:00:00,57.27,57.28,57.24,57.25,28079.0,56.635,56.6449,56.6054,56.6153,28079.0
2025-02-26 14:05:00,57.25,57.36,57.23,57.3,32090.0,56.6153,56.724,56.5955,56.6647,32090.0
2025-02-26 14:10:00,57.3,57.31,57.24,57.29,20133.0,56.6647,56.6746,56.6054,56.6548,20133.0
2025-02-26 14:15:00,57.29,57.31,57.22,57.28,60399.0,56.6548,56.6746,56.5856,56.6449,60399.0
2025-02-26 14:20:00,57.28,57.48,57.27,57.44,46579.0,56.6449,56.8427,56.635,56.8031,46579.0
2025-02-26 14:25:00,57.44,57.46,57.36,57.41,21365.0,56.8031,56.8229,56.724,56.7735,21365.0
2025-02-26 14:30:00,57.42,57.52,57.41,57.48,33313.0,56.7834,56.8823,56.7735,56.8427,33313.0
2025-02-26 14:35:00,57.48,57.56,57.48,57.55,29155.0,56.8427,56.9218,56.8427,56.9119,29155.0
2025-02-26 14:40:00,57.55,57.67,57.55,57.66,72053.0,56.9119,57.0306,56.9119,57.0207,72053.0
2025-02-26 14:45:00,57.67,57.69,57.55,57.58,91033.0,57.0306,57.0504,56.9119,56.9416,91033.0
2025-02-26 14:50:00,57.57,57.6,57.55,57.56,29310.0,56.9317,56.9614,56.9119,56.9218,29310.0
2025-02-26 14:55:00,57.55,57.57,57.48,57.53,40489.0,56.9119,56.9317,56.8427,56.8921,40489.0
2025-02-26 15:00:00,57.53,57.56,57.37,57.4,56939.0,56.8921,56.9218,56.7339,56.7636,56939.0
2025-02-26 15:05:00,57.41,57.41,57.33,57.37,85958.0,56.7735,56.7735,56.6944,56.7339,85958.0
2025-02-26 15:10:00,57.37,57.46,57.35,57.4,62769.0,56.7339,56.8229,56.7141,56.7636,62769.0
2025-02-26 15:15:00,57.4,57.43,57.36,57.4,41439.0,56.7636,56.7933,56.724,56.7636,41439.0
2025-02-26 15:20:00,57.4,57.44,57.37,57.44,55402.0,56.7636,56.8031,56.7339,56.8031,55402.0
2025-02-26 15:25:00,57.44,57.45,57.36,57.37,41428.0,56.8031,56.813,56.724,56.7339,41428.0
2025-02-26 15:30:00,57.36,57.45,57.32,57.44,56633.0,56.724,56.813,56.6845,56.8031,56633.0
2025-02-26 15:35:00,57.44,57.45,57.37,57.41,66986.0,56.8031,56.813,56.7339,56.7735,66986.0
2025-02-26 15:40:00,57.41,57.43,57.39,57.42,69280.0,56.7735,56.7933,56.7537,56.7834,69280.0
2025-02-26 15:45:00,57.42,57.48,57.41,57.43,75823.0,56.7834,56.8427,56.7735,56.7933,75823.0
2025-02-26 15:50:00,57.43,57.46,57.37,57.46,112511.0,56.7933,56.8229,56.7339,56.8229,112511.0
2025-02-26 15:55:00,57.46,57.49,57.3,57.38,404432.0,56.8229,56.8526,56.6647,56.7438,404432.0
2025-02-27 09:30:00,57.34,57.77,56.96,57.72,242871.0,56.7043,57.1295,56.3285,57.08,242871.0
2025-02-27 09:35:00,57.72,57.94,57.6,57.86,39617.0,57.08,57.2976,56.9614,57.2185,39617.0
2025-02-27 09:40:00,57.88,58.03,57.84,57.86,47791.0,57.2383,57.3866,57.1987,57.2185,47791.0
2025-02-27 09:45:00,57.86,58.3,57.81,58.25,60674.0,57.2185,57.6536,57.169,57.6042,60674.0
2025-02-27 09:50:00,58.24,58.35,58.14,58.31,88495.0,57.5943,57.7031,57.4954,57.6635,88495.0
2025-02-27 09:55:00,58.3,58.32,58.08,58.24,46959.0,57.6536,57.6734,57.4361,57.5943,46959.0
2025-02-27 10:00:00,58.25,58.34,57.97,58.04,76728.0,57.6042,57.6932,57.3273,57.3965,76728.0
2025-02-27 10:05:00,58.04,58.23,57.98,58.19,86196.0,57.3965,57.5844,57.3372,57.5448,86196.0
2025-02-27 10:10:00,58.18,58.28,57.99,58.07,88542.0,57.5349,57.6338,57.347,57.4262,88542.0
2025-02-27 10:15:00,58.07,58.22,58.07,58.18,83901.0,57.4262,57.5745,57.4262,57.5349,83901.0
2025-02-27 10:20:00,58.18,58.46,58.18,58.46,83292.0,57.5349,57.8118,57.5349,57.8118,83292.0
2025-02-27 10:25:00,58.45,58.48,58.31,58.35,56325.0,57.8019,57.8316,57.6635,57.7031,56325.0
2025-02-27 10:30:00,58.33,58.4,58.29,58.38,59935.0,57.6833,57.7525,57.6437,57.7327,59935.0
2025-02-27 10:35:00,58.37,58.37,58.2,58.27,54105.0,57.7228,57.7228,57.5547,57.6239,54105.0
2025-02-27 10:40:00,58.26,58.37,58.26,58.37,35818.0,57.6141,57.7228,57.6141,57.7228,35818.0
2025-02-27 10:45:00,58.37,58.4,58.28,58.39,25369.0,57.7228,57.7525,57.6338,57.7426,25369.0
2025-02-27 10:50:00,58.38,58.45,58.37,58.44,38902.0,57.7327,57.8019,57.7228,57.7921,38902.0
2025-02-27 10:55:00,58.44,58.49,58.38,58.44,44605.0,57.7921,57.8415,57.7327,57.7921,44605.0
2025-02-27 11:00:00,58.43,58.46,58.38,58.43,46536.0,57.7822,57.8118,57.7327,57.7822,46536.0
2025-02-27 11:05:00,58.42,58.49,58.35,58.48,40878.0,57.7723,57.8415,57.7031,57.8316,40878.0
2025-02-27 11:10:00,58.48,58.49,58.41,58.47,35639.0,57.8316,57.8415,57.7624,57.8217,35639.0
2025-02-27 11:15:00,58.46,58.5,58.38,58.48,73247.0,57.8118,57.8514,57.7327,57.8316,73247.0
2025-02-27 11:20:00,58.48,58.52,58.43,58.5,68863.0,57.8316,57.8712,57.7822,57.8514,68863.0
2025-02-27 11:25:00,58.5,58.52,58.39,58.46,97842.0,57.8514,57.8712,57.7426,57.8118,97842.0
2025-02-27 11:30:00,58.46,58.51,58.43,58.48,27875.0,57.8118,57.8613,57.7822,57.8316,27875.0
2025-02-27 11:35:00,58.48,58.51,58.45,58.48,29784.0,57.8316,57.8613,57.8019,57.8316,29784.0
2025-02-27 11:40:00,58.47,58.48,58.42,58.42,20700.0,57.8217,57.8316,57.7723,57.7723,20700.0
2025-02-27 11:45:00,58.42,58.49,58.41,58.46,34440.0,57.7723,57.8415,57.7624,57.8118,34440.0
2025-02-27 11:50:00,58.47,58.53,58.44,58.51,32468.0,57.8217,57.8811,57.7921,57.8613,32468.0
2025-02-27 11:55:00,58.51,58.54,58.48,58.5,48244.0,57.8613,57.891,57.8316,57.8514,48244.0
2025-02-27 12:00:00,58.49,58.51,58.41,58.5,36897.0,57.8415,57.8613,57.7624,57.8514,36897.0
2025-02-27 12:05:00,58.5,58.51,58.4,58.43,43709.0,57.8514,57.8613,57.7525,57.7822,43709.0
2025-02-27 12:10:00,58.43,58.47,58.41,58.46,45343.0,57.7822,57.8217,57.7624,57.8118,45343.0
2025-02-27 12:15:00,58.47,58.47,58.42,58.45,30187.0,57.8217,57.8217,57.7723,57.8019,30187.0
2025-02-27 12:20:00,58.45,58.57,58.44,58.55,49000.0,57.8019,57.9206,57.7921,57.9008,49000.0
2025-02-27 12:25:00,58.55,58.58,58.53,58.58,57704.0,57.9008,57.9305,57.8811,57.9305,57704.0
2025-02-27 12:30:00,58.58,58.68,58.57,58.66,65829.0,57.9305,58.0294,57.9206,58.0096,65829.0
2025-02-27 12:35:00,58.66,58.71,58.59,58.66,88243.0,58.0096,58.0591,57.9404,58.0096,88243.0
2025-02-27 12:40:00,58.66,58.66,58.51,58.55,97510.0,58.0096,58.0096,57.8613,57.9008,97510.0
2025-02-27 12:45:00,58.55,58.63,58.54,58.6,41218.0,57.9008,57.98,57.891,57.9503,41218.0
2025-02-27 12:50:00,58.59,58.64,58.59,58.63,44881.0,57.9404,57.9898,57.9404,57.98,44881.0
2025-02-27 12:55:00,58.63,58.68,58.62,58.62,33985.0,57.98,58.0294,57.9701,57.9701,33985.0
2025-02-27 13:00:00,58.63,58.71,58.6,58.7,33661.0,57.98,58.0591,57.9503,58.0492,33661.0
2025-02-27 13:05:00,58.69,58.7,58.59,58.59,23012.0,58.0393,58.0492,57.9404,57.9404,23012.0
2025-02-27 13:10:00,58.6,58.72,58.57,58.7,58542.0,57.9503,58.069,57.9206,58.0492,58542.0
2025-02-27 13:15:00,58.7,58.73,58.68,58.72,34968.0,58.0492,58.0788,58.0294,58.069,34968.0
2025-02-27 13:20:00,58.71,58.75,58.67,58.73,36304.0,58.0591,58.0986,58.0195,58.0788,36304.0
2025-02-27 13:25:00,58.73,58.79,58.7,58.71,47708.0,58.0788,58.1382,58.0492,58.0591,47708.0
2025-02-27 13:30:00,58.71,58.72,58.55,58.59,69395.0,58.0591,58.069,57.9008,57.9404,69395.0
2025-02-27 13:35:00,58.59,58.65,58.55,58.64,183133.0,57.9404,57.9997,57.9008,57.9898,183133.0
2025-02-27 13:40:00,58.64,58.68,58.57,58.58,51943.0,57.9898,58.0294,57.9206,57.9305,51943.0
2025-02-27 13:45:00,58.59,58.67,58.57,58.6,61392.0,57.9404,58.0195,57.9206,57.9503,61392.0
2025-02-27 13:50:00,58.59,58.66,58.58,58.62,27664.0,57.9404,58.0096,57.9305,57.9701,27664.0
2025-02-27 13:55:00,58.61,58.65,58.59,58.61,31663.0,57.9602,57.9997,57.9404,57.9602,31663.0
2025-02-27 14:00:00,58.61,58.64,58.59,58.61,31051.0,57.9602,57.9898,57.9404,57.9602,31051.0
2025-02-27 14:05:00,58.6,58.61,58.54,58.55,42484.0,57.9503,57.9602,57.891,57.9008,42484.0
2025-02-27 14:10:00,58.55,58.56,58.47,58.53,53785.0,57.9008,57.9107,57.8217,57.8811,53785.0
2025-02-27 14:15:00,58.53,58.57,58.52,58.55,58171.0,57.8811,57.9206,57.8712,57.9008,58171.0
2025-02-27 14:20:00,58.55,58.58,58.55,58.55,36676.0,57.9008,57.9305,57.9008,57.9008,36676.0
2025-02-27 14:25:00,58.55,58.57,58.55,58.55,41072.0,57.9008,57.9206,57.9008,57.9008,41072.0
2025-02-27 14:30:00,58.55,58.58,58.47,58.58,158324.0,57.9008,57.9305,57.8217,57.9305,158324.0
2025-02-27 14:35:00,58.58,58.59,58.43,58.45,66890.0,57.9305,57.9404,57.7822,57.8019,66890.0
2025-02-27 14:40:00,58.45,58.49,58.36,58.44,115077.0,57.8019,57.8415,57.7129,57.7921,115077.0
2025-02-27 14:45:00,58.44,58.51,58.44,58.5,54641.0,57.7921,57.8613,57.7921,57.8514,54641.0
2025-02-27 14:50:00,58.5,58.6,58.5,58.58,51121.0,57.8514,57.9503,57.8514,57.9305,51121.0
2025-02-27 14:55:00,58.57,58.62,58.54,58.57,53701.0,57.9206,57.9701,57.891,57.9206,53701.0
2025-02-27 15:00:00,58.57,58.57,58.5,58.56,51303.0,57.9206,57.9206,57.8514,57.9107,51303.0
2025-02-27 15:05:00,58.56,58.6,58.54,58.58,64569.0,57.9107,57.9503,57.891,57.9305,64569.0
2025-02-27 15:10:00,58.59,58.59,58.5,58.52,49782.0,57.9404,57.9404,57.8514,57.8712,49782.0
2025-02-27 15:15:00,58.52,58.55,58.49,58.55,82130.0,57.8712,57.9008,57.8415,57.9008,82130.0
2025-02-27 15:20:00,58.54,58.57,58.52,58.54,80480.0,57.891,57.9206,57.8712,57.891,80480.0
2025-02-27 15:25:00,58.54,58.57,58.52,58.53,71073.0,57.891,57.9206,57.8712,57.8811,71073.0
2025-02-27 15:30:00,58.53,58.63,58.51,58.6,84163.0,57.8811,57.98,57.8613,57.9503,84163.0
2025-02-27 15:35:00,58.59,58.6,58.52,58.53,91425.0,57.9404,57.9503,57.8712,57.8811,91425.0
2025-02-27 15:40:00,58.53,58.63,58.52,58.6,69323.0,57.8811,57.98,57.8712,57.9503,69323.0
2025-02-27 15:45:00,58.59,58.68,58.58,58.64,149276.0,57.9404,58.0294,57.9305,57.9898,149276.0
2025-02-27 15:50:00,58.64,58.72,58.56,58.66,438841.0,57.9898,58.069,57.9107,58.0096,438841.0
2025-02-27 15:55:00,58.66,58.82,58.61,58.79,1065372.0,58.0096,58.1678,57.9602,58.1382,1065372.0
2025-02-28 09:30:00,58.97,59.48,57.93,57.99,460409.0,58.3162,58.8205,57.2877,57.347,460409.0
2025-02-28 09:35:00,57.99,58.36,57.92,58.21,186306.0,57.347,57.7129,57.2778,57.5646,186306.0
2025-02-28 09:40:00,58.19,58.53,58.16,58.26,225269.0,57.5448,57.8811,57.5152,57.6141,225269.0
2025-02-28 09:45:00,58.26,58.4,58.25,58.33,92002.0,57.6141,57.7525,57.6042,57.6833,92002.0
2025-02-28 09:50:00,58.35,58.45,58.24,58.41,66842.0,57.7031,57.8019,57.5943,57.7624,66842.0
2025-02-28 09:55:00,58.41,58.61,58.39,58.61,74891.0,57.7624,57.9602,57.7426,57.9602,74891.0
2025-02-28 10:00:00,58.61,58.7,58.56,58.58,69339.0,57.9602,58.0492,57.9107,57.9305,69339.0
2025-02-28 10:05:00,58.59,58.66,58.44,58.48,75293.0,57.9404,58.0096,57.7921,57.8316,75293.0
2025-02-28 10:10:00,58.48,58.53,58.41,58.43,59924.0,57.8316,57.8811,57.7624,57.7822,59924.0
2025-02-28 10:15:00,58.43,58.43,58.29,58.38,73186.0,57.7822,57.7822,57.6437,57.7327,73186.0
2025-02-28 10:20:00,58.4,58.48,58.36,58.4,101173.0,57.7525,57.8316,57.7129,57.7525,101173.0
2025-02-28 10:25:00,58.39,58.48,58.37,58.44,141273.0,57.7426,57.8316,57.7228,57.7921,141273.0
2025-02-28 10:30:00,58.45,58.46,58.29,58.42,76773.0,57.8019,57.8118,57.6437,57.7723,76773.0
2025-02-28 10:35:00,58.42,58.51,58.38,58.47,69857.0,57.7723,57.8613,57.7327,57.8217,69857.0
2025-02-28 10:40:00,58.46,58.49,58.33,58.34,53319.0,57.8118,57.8415,57.6833,57.6932,53319.0
2025-02-28 10:45:00,58.34,58.52,58.31,58.52,62147.0,57.6932,57.8712,57.6635,57.8712,62147.0
2025-02-28 10:50:00,58.51,58.61,58.49,58.58,45025.0,57.8613,57.9602,57.8415,57.9305,45025.0
2025-02-28 10:55:00,58.59,58.67,58.58,58.63,38183.0,57.9404,58.0195,57.9305,57.98,38183.0
2025-02-28 11:00:00,58.63,58.64,58.44,58.45,31913.0,57.98,57.9898,57.7921,57.8019,31913.0
2025-02-28 11:05:00,58.45,58.63,58.45,58.6,91906.0,57.8019,57.98,57.8019,57.9503,91906.0
2025-02-28 11:10:00,58.61,58.71,58.56,58.64,118439.0,57.9602,58.0591,57.9107,57.9898,118439.0
2025-02-28 11:15:00,58.64,58.72,58.63,58.68,59892.0,57.9898,58.069,57.98,58.0294,59892.0
2025-02-28 11:20:00,58.68,58.69,58.61,58.62,46841.0,58.0294,58.0393,57.9602,57.9701,46841.0
2025-02-28 11:25:00,58.62,58.66,58.56,58.58,52474.0,57.9701,58.0096,57.9107,57.9305,52474.0
2025-02-28 11:30:00,58.59,58.72,58.58,58.72,45505.0,57.9404,58.069,57.9305,58.069,45505.0
2025-02-28 11:35:00,58.71,58.72,58.59,58.62,120662.0,58.0591,58.069,57.9404,57.9701,120662.0
2025-02-28 11:40:00,58.62,58.69,58.61,58.64,61252.0,57.9701,58.0393,57.9602,57.9898,61252.0
2025-02-28 11:45:00,58.63,58.69,58.61,58.69,34732.0,57.98,58.0393,57.9602,58.0393,34732.0
2025-02-28 11:50:00,58.69,58.76,58.67,58.69,52856.0,58.0393,58.1085,58.0195,58.0393,52856.0
2025-02-28 11:55:00,58.68,58.69,58.62,58.63,44298.0,58.0294,58.0393,57.9701,57.98,44298.0
2025-02-28 12:00:00,58.62,58.64,58.55,58.57,52909.0,57.9701,57.9898,57.9008,57.9206,52909.0
2025-02-28 12:05:00,58.57,58.59,58.51,58.54,67875.0,57.9206,57.9404,57.8613,57.891,67875.0
2025-02-28 12:10:00,58.54,58.67,58.54,58.65,37055.0,57.891,58.0195,57.891,57.9997,37055.0
2025-02-28 12:15:00,58.65,58.66,58.61,58.63,50035.0,57.9997,58.0096,57.9602,57.98,50035.0
2025-02-28 12:20:00,58.63,58.67,58.61,58.63,69479.0,57.98,58.0195,57.9602,57.98,69479.0
2025-02-28 12:25:00,58.62,58.65,58.56,58.61,52309.0,57.9701,57.9997,57.9107,57.9602,52309.0
2025-02-28 12:30:00,58.61,58.66,58.6,58.66,38464.0,57.9602,58.0096,57.9503,58.0096,38464.0
2025-02-28 12:35:00,58.66,58.7,58.63,58.64,46936.0,58.0096,58.0492,57.98,57.9898,46936.0
2025-02-28 12:40:00,58.64,58.65,58.6,58.62,60123.0,57.9898,57.9997,57.9503,57.9701,60123.0
2025-02-28 12:45:00,58.61,58.63,58.51,58.61,86319.0,57.9602,57.98,57.8613,57.9602,86319.0
2025-02-28 12:50:00,58.61,58.67,58.59,58.63,48732.0,57.9602,58.0195,57.9404,57.98,48732.0
2025-02-28 12:55:00,58.63,58.68,58.62,58.64,49330.0,57.98,58.0294,57.9701,57.9898,49330.0
2025-02-28 13:00:00,58.64,58.68,58.63,58.66,41354.0,57.9898,58.0294,57.98,58.0096,41354.0
2025-02-28 13:05:00,58.65,58.67,58.63,58.65,38786.0,57.9997,58.0195,57.98,57.9997,38786.0
2025-02-28 13:10:00,58.65,58.65,58.57,58.63,52404.0,57.9997,57.9997,57.9206,57.98,52404.0
2025-02-28 13:15:00,58.64,58.65,58.55,58.55,66211.0,57.9898,57.9997,57.9008,57.9008,66211.0
2025-02-28 13:20:00,58.55,58.64,58.54,58.58,131471.0,57.9008,57.9898,57.891,57.9305,131471.0
2025-02-28 13:25:00,58.58,58.62,58.51,58.62,80764.0,57.9305,57.9701,57.8613,57.9701,80764.0
2025-02-28 13:30:00,58.62,58.67,58.6,58.67,63293.0,57.9701,58.0195,57.9503,58.0195,63293.0
2025-02-28 13:35:00,58.67,58.7,58.59,58.65,65009.0,58.0195,58.0492,57.9404,57.9997,65009.0
2025-02-28 13:40:00,58.65,58.76,58.62,58.73,128478.0,57.9997,58.1085,57.9701,58.0788,128478.0
2025-02-28 13:45:00,58.73,58.81,58.71,58.8,69057.0,58.0788,58.158,58.0591,58.1481,69057.0
2025-02-28 13:50:00,58.8,58.84,58.77,58.81,54993.0,58.1481,58.1876,58.1184,58.158,54993.0
2025-02-28 13:55:00,58.81,58.82,58.63,58.65,78132.0,58.158,58.1678,57.98,57.9997,78132.0
2025-02-28 14:00:00,58.65,58.76,58.63,58.75,68469.0,57.9997,58.1085,57.98,58.0986,68469.0
2025-02-28 14:05:00,58.76,58.87,58.76,58.82,51803.0,58.1085,58.2173,58.1085,58.1678,51803.0
2025-02-28 14:10:00,58.82,58.84,58.79,58.82,39195.0,58.1678,58.1876,58.1382,58.1678,39195.0
2025-02-28 14:15:00,58.82,58.87,58.8,58.87,58798.0,58.1678,58.2173,58.1481,58.2173,58798.0
2025-02-28 14:20:00,58.87,58.91,58.83,58.91,46593.0,58.2173,58.2568,58.1777,58.2568,46593.0
2025-02-28 14:25:00,58.91,58.97,58.9,58.96,69596.0,58.2568,58.3162,58.247,58.3063,69596.0
2025-02-28 14:30:00,58.95,59.01,58.95,59.01,65985.0,58.2964,58.3557,58.2964,58.3557,65985.0
2025-02-28 14:35:00,59.02,59.04,58.96,58.97,52632.0,58.3656,58.3854,58.3063,58.3162,52632.0
2025-02-28 14:40:00,58.96,59.02,58.95,58.96,52577.0,58.3063,58.3656,58.2964,58.3063,52577.0
2025-02-28 14:45:00,58.96,58.98,58.92,58.98,50527.0,58.3063,58.3261,58.2667,58.3261,50527.0
2025-02-28 14:50:00,58.97,59.02,58.93,58.98,43388.0,58.3162,58.3656,58.2766,58.3261,43388.0
2025-02-28 14:55:00,58.98,59.04,58.95,59.0,78084.0,58.3261,58.3854,58.2964,58.3459,78084.0
2025-02-28 15:00:00,59.0,59.03,58.93,59.01,59238.0,58.3459,58.3755,58.2766,58.3557,59238.0
2025-02-28 15:05:00,59.02,59.02,58.92,58.98,99000.0,58.3656,58.3656,58.2667,58.3261,99000.0
2025-02-28 15:10:00,58.98,59.01,58.93,58.98,103386.0,58.3261,58.3557,58.2766,58.3261,103386.0
2025-02-28 15:15:00,58.98,59.0,58.96,58.99,80669.0,58.3261,58.3459,58.3063,58.336,80669.0
2025-02-28 15:20:00,59.0,59.01,58.96,58.96,99602.0,58.3459,58.3557,58.3063,58.3063,99602.0
2025-02-28 15:25:00,58.97,59.06,58.96,59.05,102220.0,58.3162,58.4052,58.3063,58.3953,102220.0
2025-02-28 15:30:00,59.05,59.08,59.01,59.03,131459.0,58.3953,58.425,58.3557,58.3755,131459.0
2025-02-28 15:35:00,59.02,59.15,59.02,59.13,148647.0,58.3656,58.4942,58.3656,58.4744,148647.0
2025-02-28 15:40:00,59.13,59.28,59.13,59.26,168966.0,58.4744,58.6227,58.4744,58.603,168966.0
2025-02-28 15:45:00,59.26,59.39,59.25,59.37,291500.0,58.603,58.7315,58.5931,58.7117,291500.0
2025-02-28 15:50:00,59.36,59.41,59.29,59.38,617114.0,58.7019,58.7513,58.6326,58.7216,617114.0
2025-02-28 15:55:00,59.38,59.74,59.37,59.63,1982975.0,58.7216,59.0776,58.7117,58.9689,1982975.0
2025-03-03 09:30:00,59.75,59.75,59.05,59.17,223421.0,59.0875,59.0875,58.3953,58.514,223421.0
2025-03-03 09:35:00,59.2,59.34,59.01,59.12,58020.0,58.5436,58.6821,58.3557,58.4645,58020.0
2025-03-03 09:40:00,59.12,59.38,59.12,59.31,95366.0,58.4645,58.7216,58.4645,58.6524,95366.0
2025-03-03 09:45:00,59.32,59.46,59.29,59.45,48279.0,58.6623,58.8008,58.6326,58.7909,48279.0
2025-03-03 09:50:00,59.45,59.52,59.34,59.52,46639.0,58.7909,58.8601,58.6821,58.8601,46639.0
2025-03-03 09:55:00,59.52,59.57,59.42,59.52,55773.0,58.8601,58.9095,58.7612,58.8601,55773.0
2025-03-03 10:00:00,59.52,59.58,59.32,59.46,43927.0,58.8601,58.9194,58.6623,58.8008,43927.0
2025-03-03 10:05:00,59.44,59.44,59.23,59.26,98535.0,58.781,58.781,58.5733,58.603,98535.0
2025-03-03 10:10:00,59.26,59.33,59.12,59.23,56057.0,58.603,58.6722,58.4645,58.5733,56057.0
2025-03-03 10:15:00,59.25,59.36,59.2,59.3,117054.0,58.5931,58.7019,58.5436,58.6425,117054.0
2025-03-03 10:20:00,59.3,59.39,59.28,59.36,59585.0,58.6425,58.7315,58.6227,58.7019,59585.0
2025-03-03 10:25:00,59.38,59.46,59.3,59.37,56208.0,58.7216,58.8008,58.6425,58.7117,56208.0
2025-03-03 10:30:00,59.37,59.42,59.3,59.42,53915.0,58.7117,58.7612,58.6425,58.7612,53915.0
2025-03-03 10:35:00,59.42,59.49,59.41,59.44,29203.0,58.7612,58.8304,58.7513,58.781,29203.0
2025-03-03 10:40:00,59.43,59.54,59.41,59.54,31197.0,58.7711,58.8799,58.7513,58.8799,31197.0
2025-03-03 10:45:00,59.53,59.53,59.39,59.44,69166.0,58.87,58.87,58.7315,58.781,69166.0
2025-03-03 10:50:00,59.44,59.61,59.43,59.57,102915.0,58.781,58.9491,58.7711,58.9095,102915.0
2025-03-03 10:55:00,59.57,59.61,59.47,59.53,99490.0,58.9095,58.9491,58.8106,58.87,99490.0
2025-03-03 11:00:00,59.54,59.61,59.54,59.57,71904.0,58.8799,58.9491,58.8799,58.9095,71904.0
2025-03-03 11:05:00,59.57,59.57,59.49,59.52,40198.0,58.9095,58.9095,58.8304,58.8601,40198.0
2025-03-03 11:10:00,59.52,59.54,59.42,59.52,169234.0,58.8601,58.8799,58.7612,58.8601,169234.0
2025-03-03 11:15:00,59.52,59.59,59.48,59.52,26641.0,58.8601,58.9293,58.8205,58.8601,26641.0
2025-03-03 11:20:00,59.52,59.62,59.49,59.6,34918.0,58.8601,58.959,58.8304,58.9392,34918.0
2025-03-03 11:25:00,59.59,59.61,59.51,59.56,91097.0,58.9293,58.9491,58.8502,58.8996,91097.0
2025-03-03 11:30:00,59.55,59.61,59.55,59.57,97263.0,58.8898,58.9491,58.8898,58.9095,97263.0
2025-03-03 11:35:00,59.57,59.57,59.5,59.54,29145.0,58.9095,58.9095,58.8403,58.8799,29145.0
2025-03-03 11:40:00,59.54,59.6,59.52,59.56,45416.0,58.8799,58.9392,58.8601,58.8996,45416.0
2025-03-03 11:45:00,59.57,59.63,59.55,59.59,51093.0,58.9095,58.9689,58.8898,58.9293,51093.0
2025-03-03 11:50:00,59.58,59.6,59.49,59.59,80792.0,58.9194,58.9392,58.8304,58.9293,80792.0
2025-03-03 11:55:00,59.59,59.61,59.53,59.57,38122.0,58.9293,58.9491,58.87,58.9095,38122.0
2025-03-03 12:00:00,59.56,59.56,59.49,59.51,28370.0,58.8996,58.8996,58.8304,58.8502,28370.0
2025-03-03 12:05:00,59.52,59.57,59.5,59.57,35563.0,58.8601,58.9095,58.8403,58.9095,35563.0
2025-03-03 12:10:00,59.57,59.61,59.57,59.59,51081.0,58.9095,58.9491,58.9095,58.9293,51081.0
2025-03-03 12:15:00,59.58,59.61,59.56,59.61,29344.0,58.9194,58.9491,58.8996,58.9491,29344.0
2025-03-03 12:20:00,59.61,59.64,59.55,59.55,29890.0,58.9491,58.9788,58.8898,58.8898,29890.0
2025-03-03 12:25:00,59.56,59.62,59.54,59.6,28067.0,58.8996,58.959,58.8799,58.9392,28067.0
2025-03-03 12:30:00,59.6,59.63,59.57,59.6,31489.0,58.9392,58.9689,58.9095,58.9392,31489.0
2025-03-03 12:35:00,59.6,59.62,59.58,59.59,34437.0,58.9392,58.959,58.9194,58.9293,34437.0
2025-03-03 12:40:00,59.6,59.63,59.57,59.6,23290.0,58.9392,58.9689,58.9095,58.9392,23290.0
2025-03-03 12:45:00,59.6,59.63,59.58,59.61,37272.0,58.9392,58.9689,58.9194,58.9491,37272.0
2025-03-03 12:50:00,59.61,59.65,59.6,59.62,28407.0,58.9491,58.9886,58.9392,58.959,28407.0
2025-03-03 12:55:00,59.61,59.61,59.57,59.57,59275.0,58.9491,58.9491,58.9095,58.9095,59275.0
2025-03-03 13:00:00,59.56,59.64,59.55,59.59,52281.0,58.8996,58.9788,58.8898,58.9293,52281.0
2025-03-03 13:05:00,59.59,59.61,59.57,59.6,30848.0,58.9293,58.9491,58.9095,58.9392,30848.0
2025-03-03 13:10:00,59.59,59.63,59.56,59.57,49846.0,58.9293,58.9689,58.8996,58.9095,49846.0
2025-03-03 13:15:00,59.57,59.6,59.56,59.59,29289.0,58.9095,58.9392,58.8996,58.9293,29289.0
2025-03-03 13:20:00,59.59,59.6,59.54,59.55,27825.0,58.9293,58.9392,58.8799,58.8898,27825.0
2025-03-03 13:25:00,59.55,59.61,59.52,59.61,58735.0,58.8898,58.9491,58.8601,58.9491,58735.0
2025-03-03 13:30:00,59.61,59.62,59.54,59.55,43088.0,58.9491,58.959,58.8799,58.8898,43088.0
2025-03-03 13:35:00,59.56,59.61,59.53,59.61,35094.0,58.8996,58.9491,58.87,58.9491,35094.0
2025-03-03 13:40:00,59.6,59.63,59.58,59.61,39196.0,58.9392,58.9689,58.9194,58.9491,39196.0
2025-03-03 13:45:00,59.6,59.64,59.5,59.51,44664.0,58.9392,58.9788,58.8403,58.8502,44664.0
2025-03-03 13:50:00,59.51,59.57,59.5,59.55,40775.0,58.8502,58.9095,58.8403,58.8898,40775.0
2025-03-03 13:55:00,59.56,59.58,59.5,59.55,32903.0,58.8996,58.9194,58.8403,58.8898,32903.0
2025-03-03 14:00:00,59.54,59.57,59.52,59.54,32154.0,58.8799,58.9095,58.8601,58.8799,32154.0
2025-03-03 14:05:00,59.54,59.54,59.49,59.51,40246.0,58.8799,58.8799,58.8304,58.8502,40246.0
2025-03-03 14:10:00,59.51,59.55,59.49,59.51,27056.0,58.8502,58.8898,58.8304,58.8502,27056.0
2025-03-03 14:15:00,59.51,59.53,59.47,59.49,95393.0,58.8502,58.87,58.8106,58.8304,95393.0
2025-03-03 14:20:00,59.5,59.62,59.5,59.6,53757.0,58.8403,58.959,58.8403,58.9392,53757.0
2025-03-03 14:25:00,59.6,59.63,59.58,59.6,50675.0,58.9392,58.9689,58.9194,58.9392,50675.0
2025-03-03 14:30:00,59.6,59.65,59.58,59.6,70113.0,58.9392,58.9886,58.9194,58.9392,70113.0
2025-03-03 14:35:00,59.6,59.63,59.59,59.63,55651.0,58.9392,58.9689,58.9293,58.9689,55651.0
2025-03-03 14:40:00,59.63,59.7,59.6,59.7,70884.0,58.9689,59.0381,58.9392,59.0381,70884.0
2025-03-03 14:45:00,59.7,59.7,59.58,59.61,96879.0,59.0381,59.0381,58.9194,58.9491,96879.0
2025-03-03 14:50:00,59.61,59.63,59.55,59.62,75272.0,58.9491,58.9689,58.8898,58.959,75272.0
2025-03-03 14:55:00,59.62,59.67,59.59,59.61,92200.0,58.959,59.0084,58.9293,58.9491,92200.0
2025-03-03 15:00:00,59.61,59.64,59.45,59.52,86212.0,58.9491,58.9788,58.7909,58.8601,86212.0
2025-03-03 15:05:00,59.52,59.6,59.47,59.54,117429.0,58.8601,58.9392,58.8106,58.8799,117429.0
2025-03-03 15:10:00,59.55,59.6,59.44,59.59,139573.0,58.8898,58.9392,58.781,58.9293,139573.0
2025-03-03 15:15:00,59.59,59.64,59.55,59.59,104511.0,58.9293,58.9788,58.8898,58.9293,104511.0
2025-03-03 15:20:00,59.59,59.65,59.55,59.61,122858.0,58.9293,58.9886,58.8898,58.9491,122858.0
2025-03-03 15:25:00,59.62,59.67,59.55,59.59,137147.0,58.959,59.0084,58.8898,58.9293,137147.0
2025-03-03 15:30:00,59.59,59.62,59.5,59.59,116490.0,58.9293,58.959,58.8403,58.9293,116490.0
2025-03-03 15:35:00,59.59,59.6,59.56,59.58,113854.0,58.9293,58.9392,58.8996,58.9194,113854.0
2025-03-03 15:40:00,59.58,59.64,59.55,59.64,165604.0,58.9194,58.9788,58.8898,58.9788,165604.0
2025-03-03 15:45:00,59.64,59.68,59.61,59.67,192769.0,58.9788,59.0183,58.9491,59.0084,192769.0
2025-03-03 15:50:00,59.68,59.83,59.66,59.83,440128.0,59.0183,59.1666,58.9985,59.1666,440128.0
2025-03-03 15:55:00,59.83,59.92,59.7,59.88,1244403.0,59.1666,59.2557,59.0381,59.2161,1244403.0
2025-03-04 09:30:00,59.96,59.99,59.58,59.92,332087.0,59.2952,59.3249,58.9194,59.2557,332087.0
2025-03-04 09:35:00,59.9,60.05,59.51,60.02,265755.0,59.2359,59.3842,58.8502,59.3545,265755.0
2025-03-04 09:40:00,60.02,60.52,59.97,60.48,221696.0,59.3545,59.849,59.3051,59.8094,221696.0
2025-03-04 09:45:00,60.48,60.69,60.4,60.59,144783.0,59.8094,60.0171,59.7303,59.9182,144783.0
2025-03-04 09:50:00,60.58,60.62,60.45,60.55,95447.0,59.9083,59.9479,59.7798,59.8787,95447.0
2025-03-04 09:55:00,60.54,60.59,60.15,60.23,158950.0,59.8688,59.9182,59.4831,59.5622,158950.0
2025-03-04 10:00:00,60.23,60.41,60.12,60.15,188637.0,59.5622,59.7402,59.4534,59.4831,188637.0
2025-03-04 10:05:00,60.16,60.25,60.06,60.21,160938.0,59.493,59.582,59.3941,59.5424,160938.0
2025-03-04 10:10:00,60.21,60.28,59.89,59.92,103321.0,59.5424,59.6117,59.226,59.2557,103321.0
2025-03-04 10:15:00,59.93,60.07,59.89,59.96,154270.0,59.2655,59.404,59.226,59.2952,154270.0
2025-03-04 10:20:00,59.96,60.1,59.91,60.07,131335.0,59.2952,59.4337,59.2458,59.404,131335.0
2025-03-04 10:25:00,60.06,60.28,60.01,60.27,121740.0,59.3941,59.6117,59.3447,59.6018,121740.0
2025-03-04 10:30:00,60.27,60.34,60.23,60.26,117003.0,59.6018,59.671,59.5622,59.5919,117003.0
2025-03-04 10:35:00,60.26,60.31,60.17,60.3,191520.0,59.5919,59.6413,59.5029,59.6314,191520.0
2025-03-04 10:40:00,60.3,60.38,60.21,60.3,314703.0,59.6314,59.7106,59.5424,59.6314,314703.0
2025-03-04 10:45:00,60.3,60.33,59.92,60.14,173206.0,59.6314,59.6611,59.2557,59.4732,173206.0
2025-03-04 10:50:00,60.13,60.24,60.08,60.23,349515.0,59.4633,59.5721,59.4139,59.5622,349515.0
2025-03-04 10:55:00,60.23,60.25,60.05,60.14,106398.0,59.5622,59.582,59.3842,59.4732,106398.0
2025-03-04 11:00:00,60.15,60.17,60.08,60.1,91743.0,59.4831,59.5029,59.4139,59.4337,91743.0
2025-03-04 11:05:00,60.1,60.17,59.98,60.03,80848.0,59.4337,59.5029,59.315,59.3644,80848.0
2025-03-04 11:10:00,60.03,60.04,59.84,59.85,121967.0,59.3644,59.3743,59.1765,59.1864,121967.0
2025-03-04 11:15:00,59.84,59.84,59.67,59.8,150887.0,59.1765,59.1765,59.0084,59.137,150887.0
2025-03-04 11:20:00,59.8,59.9,59.76,59.76,205794.0,59.137,59.2359,59.0974,59.0974,205794.0
2025-03-04 11:25:00,59.76,59.99,59.66,59.98,113772.0,59.0974,59.3249,58.9985,59.315,113772.0
2025-03-04 11:30:00,59.98,60.07,59.94,59.96,99338.0,59.315,59.404,59.2754,59.2952,99338.0
2025-03-04 11:35:00,59.94,60.04,59.87,59.88,71687.0,59.2754,59.3743,59.2062,59.2161,71687.0
2025-03-04 11:40:00,59.9,60.09,59.9,60.09,51535.0,59.2359,59.4238,59.2359,59.4238,51535.0
2025-03-04 11:45:00,60.09,60.14,60.04,60.1,80955.0,59.4238,59.4732,59.3743,59.4337,80955.0
2025-03-04 11:50:00,60.09,60.13,60.06,60.07,72773.0,59.4238,59.4633,59.3941,59.404,72773.0
2025-03-04 11:55:00,60.07,60.14,60.04,60.08,151720.0,59.404,59.4732,59.3743,59.4139,151720.0
2025-03-04 12:00:00,60.07,60.19,60.05,60.11,112310.0,59.404,59.5227,59.3842,59.4435,112310.0
2025-03-04 12:05:00,60.1,60.25,60.07,60.08,316738.0,59.4337,59.582,59.404,59.4139,316738.0
2025-03-04 12:10:00,60.09,60.12,59.98,60.01,110875.0,59.4238,59.4534,59.315,59.3447,110875.0
2025-03-04 12:15:00,60.01,60.01,59.84,59.93,54628.0,59.3447,59.3447,59.1765,59.2655,54628.0
2025-03-04 12:20:00,59.93,60.02,59.93,59.96,141421.0,59.2655,59.3545,59.2655,59.2952,141421.0
2025-03-04 12:25:00,59.95,59.99,59.81,59.88,68400.0,59.2853,59.3249,59.1469,59.2161,68400.0
2025-03-04 12:30:00,59.88,60.01,59.85,60.0,80560.0,59.2161,59.3447,59.1864,59.3348,80560.0
2025-03-04 12:35:00,60.0,60.0,59.89,59.94,50506.0,59.3348,59.3348,59.226,59.2754,50506.0
2025-03-04 12:40:00,59.94,60.03,59.89,59.9,103408.0,59.2754,59.3644,59.226,59.2359,103408.0
2025-03-04 12:45:00,59.91,59.91,59.77,59.78,59688.0,59.2458,59.2458,59.1073,59.1172,59688.0
2025-03-04 12:50:00,59.79,59.9,59.73,59.87,118588.0,59.1271,59.2359,59.0678,59.2062,118588.0
2025-03-04 12:55:00,59.87,59.89,59.81,59.85,78408.0,59.2062,59.226,59.1469,59.1864,78408.0
2025-03-04 13:00:00,59.85,59.91,59.83,59.87,35713.0,59.1864,59.2458,59.1666,59.2062,35713.0
2025-03-04 13:05:00,59.87,59.93,59.84,59.88,79166.0,59.2062,59.2655,59.1765,59.2161,79166.0
2025-03-04 13:10:00,59.87,59.93,59.86,59.91,89305.0,59.2062,59.2655,59.1963,59.2458,89305.0
2025-03-04 13:15:00,59.91,59.95,59.84,59.92,62930.0,59.2458,59.2853,59.1765,59.2557,62930.0
2025-03-04 13:20:00,59.92,60.04,59.89,60.02,73940.0,59.2557,59.3743,59.226,59.3545,73940.0
2025-03-04 13:25:00,60.01,60.04,59.96,59.98,85383.0,59.3447,59.3743,59.2952,59.315,85383.0
2025-03-04 13:30:00,59.98,60.02,59.89,59.92,45600.0,59.315,59.3545,59.226,59.2557,45600.0
2025-03-04 13:35:00,59.91,59.92,59.82,59.91,57273.0,59.2458,59.2557,59.1568,59.2458,57273.0
2025-03-04 13:40:00,59.91,59.95,59.88,59.91,41554.0,59.2458,59.2853,59.2161,59.2458,41554.0
2025-03-04 13:45:00,59.9,59.92,59.82,59.83,39581.0,59.2359,59.2557,59.1568,59.1666,39581.0
2025-03-04 13:50:00,59.82,59.87,59.72,59.85,108075.0,59.1568,59.2062,59.0579,59.1864,108075.0
2025-03-04 13:55:00,59.85,59.86,59.77,59.79,118948.0,59.1864,59.1963,59.1073,59.1271,118948.0
2025-03-04 14:00:00,59.79,59.79,59.61,59.63,150043.0,59.1271,59.1271,58.9491,58.9689,150043.0
2025-03-04 14:05:00,59.62,59.71,59.57,59.61,131216.0,58.959,59.048,58.9095,58.9491,131216.0
2025-03-04 14:10:00,59.61,59.62,59.48,59.48,118287.0,58.9491,58.959,58.8205,58.8205,118287.0
2025-03-04 14:15:00,59.48,59.58,59.47,59.48,188489.0,58.8205,58.9194,58.8106,58.8205,188489.0
2025-03-04 14:20:00,59.48,59.79,59.45,59.69,180916.0,58.8205,59.1271,58.7909,59.0282,180916.0
2025-03-04 14:25:00,59.69,59.75,59.41,59.53,125653.0,59.0282,59.0875,58.7513,58.87,125653.0
2025-03-04 14:30:00,59.54,59.6,59.42,59.44,134883.0,58.8799,58.9392,58.7612,58.781,134883.0
2025-03-04 14:35:00,59.44,59.59,59.44,59.53,213887.0,58.781,58.9293,58.781,58.87,213887.0
2025-03-04 14:40:00,59.54,59.61,59.45,59.49,132424.0,58.8799,58.9491,58.7909,58.8304,132424.0
2025-03-04 14:45:00,59.48,59.66,59.45,59.54,188330.0,58.8205,58.9985,58.7909,58.8799,188330.0
2025-03-04 14:50:00,59.55,59.59,59.3,59.32,149042.0,58.8898,58.9293,58.6425,58.6623,149042.0
2025-03-04 14:55:00,59.32,59.44,59.28,59.4,141989.0,58.6623,58.781,58.6227,58.7414,141989.0
2025-03-04 15:00:00,59.4,59.55,59.39,59.41,142255.0,58.7414,58.8898,58.7315,58.7513,142255.0
2025-03-04 15:05:00,59.41,59.56,59.41,59.5,233796.0,58.7513,58.8996,58.7513,58.8403,233796.0
2025-03-04 15:10:00,59.5,59.65,59.48,59.58,116967.0,58.8403,58.9886,58.8205,58.9194,116967.0
2025-03-04 15:15:00,59.59,59.66,59.57,59.65,92752.0,58.9293,58.9985,58.9095,58.9886,92752.0
2025-03-04 15:20:00,59.65,59.83,59.64,59.82,65276.0,58.9886,59.1666,58.9788,59.1568,65276.0
2025-03-04 15:25:00,59.82,59.91,59.79,59.87,98811.0,59.1568,59.2458,59.1271,59.2062,98811.0
2025-03-04 15:30:00,59.87,59.92,59.76,59.8,92446.0,59.2062,59.2557,59.0974,59.137,92446.0
2025-03-04 15:35:00,59.8,59.87,59.75,59.8,79701.0,59.137,59.2062,59.0875,59.137,79701.0
2025-03-04 15:40:00,59.79,59.96,59.75,59.94,145503.0,59.1271,59.2952,59.0875,59.2754,145503.0
2025-03-04 15:45:00,59.93,59.96,59.66,59.72,93958.0,59.2655,59.2952,58.9985,59.0579,93958.0
2025-03-04 15:50:00,59.73,59.77,59.49,59.73,372645.0,59.0678,59.1073,58.8304,59.0678,372645.0
2025-03-04 15:55:00,59.73,59.76,59.42,59.45,990073.0,59.0678,59.0974,58.7612,58.7909,990073.0
2025-03-05 09:30:00,59.43,60.06,59.38,60.0,191853.0,58.7711,59.3941,58.7216,59.3348,191853.0
2025-03-05 09:35:00,60.04,60.15,59.92,60.1,25639.0,59.3743,59.4831,59.2557,59.4337,25639.0
2025-03-05 09:40:00,60.11,60.18,59.95,59.98,69015.0,59.4435,59.5128,59.2853,59.315,69015.0
2025-03-05 09:45:00,59.95,60.07,59.86,60.01,84606.0,59.2853,59.404,59.1963,59.3447,84606.0
2025-03-05 09:50:00,59.98,60.05,59.85,60.04,49004.0,59.315,59.3842,59.1864,59.3743,49004.0
2025-03-05 09:55:00,60.06,60.06,59.9,59.92,66439.0,59.3941,59.3941,59.2359,59.2557,66439.0
2025-03-05 10:00:00,59.93,60.02,59.84,59.95,84391.0,59.2655,59.3545,59.1765,59.2853,84391.0
2025-03-05 10:05:00,59.95,60.19,59.85,60.14,127902.0,59.2853,59.5227,59.1864,59.4732,127902.0
2025-03-05 10:10:00,60.14,60.21,60.08,60.2,69510.0,59.4732,59.5424,59.4139,59.5325,69510.0
2025-03-05 10:15:00,60.19,60.21,60.07,60.13,63414.0,59.5227,59.5424,59.404,59.4633,63414.0
2025-03-05 10:20:00,60.14,60.17,59.94,59.98,42762.0,59.4732,59.5029,59.2754,59.315,42762.0
2025-03-05 10:25:00,59.98,60.01,59.84,59.88,54938.0,59.315,59.3447,59.1765,59.2161,54938.0
2025-03-05 10:30:00,59.9,59.96,59.84,59.86,41569.0,59.2359,59.2952,59.1765,59.1963,41569.0
2025-03-05 10:35:00,59.87,59.95,59.83,59.92,36037.0,59.2062,59.2853,59.1666,59.2557,36037.0
2025-03-05 10:40:00,59.92,59.95,59.74,59.8,73330.0,59.2557,59.2853,59.0776,59.137,73330.0
2025-03-05 10:45:00,59.8,59.85,59.7,59.71,51724.0,59.137,59.1864,59.0381,59.048,51724.0
2025-03-05 10:50:00,59.71,59.77,59.63,59.69,40389.0,59.048,59.1073,58.9689,59.0282,40389.0
2025-03-05 10:55:00,59.69,59.72,59.64,59.71,38113.0,59.0282,59.0579,58.9788,59.048,38113.0
2025-03-05 11:00:00,59.71,59.73,59.64,59.7,41630.0,59.048,59.0678,58.9788,59.0381,41630.0
2025-03-05 11:05:00,59.69,59.75,59.66,59.69,40282.0,59.0282,59.0875,58.9985,59.0282,40282.0
2025-03-05 11:10:00,59.69,59.77,59.62,59.76,47547.0,59.0282,59.1073,58.959,59.0974,47547.0
2025-03-05 11:15:00,59.75,59.82,59.65,59.67,61415.0,59.0875,59.1568,58.9886,59.0084,61415.0
2025-03-05 11:20:00,59.68,59.69,59.57,59.6,39247.0,59.0183,59.0282,58.9095,58.9392,39247.0
2025-03-05 11:25:00,59.6,59.62,59.54,59.62,50320.0,58.9392,58.959,58.8799,58.959,50320.0
2025-03-05 11:30:00,59.62,59.7,59.58,59.69,51982.0,58.959,59.0381,58.9194,59.0282,51982.0
2025-03-05 11:35:00,59.69,59.7,59.57,59.61,45378.0,59.0282,59.0381,58.9095,58.9491,45378.0
2025-03-05 11:40:00,59.6,59.69,59.57,59.67,34003.0,58.9392,59.0282,58.9095,59.0084,34003.0
2025-03-05 11:45:00,59.67,59.67,59.57,59.62,33062.0,59.0084,59.0084,58.9095,58.959,33062.0
2025-03-05 11:50:00,59.61,59.62,59.53,59.6,41169.0,58.9491,58.959,58.87,58.9392,41169.0
2025-03-05 11:55:00,59.6,59.7,59.55,59.68,64193.0,58.9392,59.0381,58.8898,59.0183,64193.0
2025-03-05 12:00:00,59.67,59.86,59.67,59.85,38090.0,59.0084,59.1963,59.0084,59.1864,38090.0
2025-03-05 12:05:00,59.85,59.86,59.78,59.84,25404.0,59.1864,59.1963,59.1172,59.1765,25404.0
2025-03-05 12:10:00,59.84,59.88,59.81,59.83,27081.0,59.1765,59.2161,59.1469,59.1666,27081.0
2025-03-05 12:15:00,59.83,59.94,59.83,59.92,24632.0,59.1666,59.2754,59.1666,59.2557,24632.0
2025-03-05 12:20:00,59.92,59.95,59.89,59.94,35104.0,59.2557,59.2853,59.226,59.2754,35104.0
2025-03-05 12:25:00,59.94,60.07,59.94,60.06,78869.0,59.2754,59.404,59.2754,59.3941,78869.0
2025-03-05 12:30:00,60.06,60.09,60.01,60.08,48689.0,59.3941,59.4238,59.3447,59.4139,48689.0
2025-03-05 12:35:00,60.07,60.1,60.0,60.01,24610.0,59.404,59.4337,59.3348,59.3447,24610.0
2025-03-05 12:40:00,60.01,60.02,59.96,59.99,35158.0,59.3447,59.3545,59.2952,59.3249,35158.0
2025-03-05 12:45:00,59.99,60.02,59.92,59.98,39659.0,59.3249,59.3545,59.2557,59.315,39659.0
2025-03-05 12:50:00,59.99,60.03,59.96,59.98,30457.0,59.3249,59.3644,59.2952,59.315,30457.0
2025-03-05 12:55:00,59.98,60.05,59.96,60.04,27677.0,59.315,59.3842,59.2952,59.3743,27677.0
2025-03-05 13:00:00,60.03,60.04,59.93,59.96,108341.0,59.3644,59.3743,59.2655,59.2952,108341.0
2025-03-05 13:05:00,59.97,60.02,59.82,59.85,138694.0,59.3051,59.3545,59.1568,59.1864,138694.0
2025-03-05 13:10:00,59.86,59.89,59.75,59.86,66946.0,59.1963,59.226,59.0875,59.1963,66946.0
2025-03-05 13:15:00,59.86,59.88,59.75,59.76,54420.0,59.1963,59.2161,59.0875,59.0974,54420.0
2025-03-05 13:20:00,59.76,59.83,59.75,59.82,39097.0,59.0974,59.1666,59.0875,59.1568,39097.0
2025-03-05 13:25:00,59.81,59.87,59.78,59.84,45663.0,59.1469,59.2062,59.1172,59.1765,45663.0
2025-03-05 13:30:00,59.83,59.83,59.71,59.71,44233.0,59.1666,59.1666,59.048,59.048,44233.0
2025-03-05 13:35:00,59.71,59.83,59.68,59.74,40213.0,59.048,59.1666,59.0183,59.0776,40213.0
2025-03-05 13:40:00,59.75,59.76,59.65,59.69,35276.0,59.0875,59.0974,58.9886,59.0282,35276.0
2025-03-05 13:45:00,59.69,59.79,59.68,59.78,26236.0,59.0282,59.1271,59.0183,59.1172,26236.0
2025-03-05 13:50:00,59.78,59.88,59.75,59.79,53959.0,59.1172,59.2161,59.0875,59.1271,53959.0
2025-03-05 13:55:00,59.8,59.95,59.79,59.94,34824.0,59.137,59.2853,59.1271,59.2754,34824.0
2025-03-05 14:00:00,59.95,60.11,59.95,60.1,61891.0,59.2853,59.4435,59.2853,59.4337,61891.0
2025-03-05 14:05:00,60.1,60.24,60.1,60.21,54428.0,59.4337,59.5721,59.4337,59.5424,54428.0
2025-03-05 14:10:00,60.2,60.26,60.2,60.25,42822.0,59.5325,59.5919,59.5325,59.582,42822.0
2025-03-05 14:15:00,60.24,60.24,60.13,60.15,65344.0,59.5721,59.5721,59.4633,59.4831,65344.0
2025-03-05 14:20:00,60.14,60.26,60.12,60.22,66618.0,59.4732,59.5919,59.4534,59.5523,66618.0
2025-03-05 14:25:00,60.22,60.22,60.04,60.05,60139.0,59.5523,59.5523,59.3743,59.3842,60139.0
2025-03-05 14:30:00,60.05,60.06,59.98,60.03,47907.0,59.3842,59.3941,59.315,59.3644,47907.0
2025-03-05 14:35:00,60.03,60.06,59.99,60.0,76140.0,59.3644,59.3941,59.3249,59.3348,76140.0
2025-03-05 14:40:00,60.0,60.03,59.94,60.01,294680.0,59.3348,59.3644,59.2754,59.3447,294680.0
2025-03-05 14:45:00,60.01,60.02,59.97,60.01,41039.0,59.3447,59.3545,59.3051,59.3447,41039.0
2025-03-05 14:50:00,60.01,60.01,59.85,59.96,71543.0,59.3447,59.3447,59.1864,59.2952,71543.0
2025-03-05 14:55:00,59.96,59.96,59.77,59.79,90821.0,59.2952,59.2952,59.1073,59.1271,90821.0
2025-03-05 15:00:00,59.8,59.93,59.79,59.87,67102.0,59.137,59.2655,59.1271,59.2062,67102.0
2025-03-05 15:05:00,59.87,59.89,59.76,59.76,71999.0,59.2062,59.226,59.0974,59.0974,71999.0
2025-03-05 15:10:00,59.77,59.89,59.76,59.88,78812.0,59.1073,59.226,59.0974,59.2161,78812.0
2025-03-05 15:15:00,59.87,59.98,59.86,59.98,145165.0,59.2062,59.315,59.1963,59.315,145165.0
2025-03-05 15:20:00,59.98,60.02,59.89,59.93,623080.0,59.315,59.3545,59.226,59.2655,623080.0
2025-03-05 15:25:00,59.93,60.0,59.9,59.98,66734.0,59.2655,59.3348,59.2359,59.315,66734.0
2025-03-05 15:30:00,59.98,59.98,59.78,59.82,78523.0,59.315,59.315,59.1172,59.1568,78523.0
2025-03-05 15:35:00,59.82,59.83,59.76,59.8,83491.0,59.1568,59.1666,59.0974,59.137,83491.0
2025-03-05 15:40:00,59.8,59.85,59.7,59.72,108053.0,59.137,59.1864,59.0381,59.0579,108053.0
2025-03-05 15:45:00,59.72,59.84,59.72,59.83,124703.0,59.0579,59.1765,59.0579,59.1666,124703.0
2025-03-05 15:50:00,59.84,59.91,59.76,59.89,355636.0,59.1765,59.2458,59.0974,59.226,355636.0
2025-03-05 15:55:00,59.89,59.89,59.79,59.82,651698.0,59.226,59.226,59.1271,59.1568,651698.0
2025-03-06 09:30:00,59.94,60.7,59.89,60.49,254437.0,59.2754,60.027,59.226,59.8193,254437.0
2025-03-06 09:35:00,60.44,60.61,60.35,60.46,89974.0,59.7699,59.938,59.6809,59.7897,89974.0
2025-03-06 09:40:00,60.46,60.62,60.28,60.43,110847.0,59.7897,59.9479,59.6117,59.76,110847.0
2025-03-06 09:45:00,60.43,60.56,60.15,60.15,77719.0,59.76,59.8886,59.4831,59.4831,77719.0
2025-03-06 09:50:00,60.15,60.4,60.12,60.22,64452.0,59.4831,59.7303,59.4534,59.5523,64452.0
2025-03-06 09:55:00,60.21,60.25,60.05,60.12,68513.0,59.5424,59.582,59.3842,59.4534,68513.0
2025-03-06 10:00:00,60.12,60.17,59.97,60.14,90033.0,59.4534,59.5029,59.3051,59.4732,90033.0
2025-03-06 10:05:00,60.15,60.22,60.03,60.15,58517.0,59.4831,59.5523,59.3644,59.4831,58517.0
2025-03-06 10:10:00,60.14,60.15,60.0,60.01,63000.0,59.4732,59.4831,59.3348,59.3447,63000.0
2025-03-06 10:15:00,60.01,60.16,59.9,60.0,199581.0,59.3447,59.493,59.2359,59.3348,199581.0
2025-03-06 10:20:00,59.99,59.99,59.53,59.54,151534.0,59.3249,59.3249,58.87,58.8799,151534.0
2025-03-06 10:25:00,59.54,59.58,59.42,59.52,209634.0,58.8799,58.9194,58.7612,58.8601,209634.0
2025-03-06 10:30:00,59.52,59.85,59.51,59.81,93533.0,58.8601,59.1864,58.8502,59.1469,93533.0
2025-03-06 10:35:00,59.82,59.82,59.66,59.71,39043.0,59.1568,59.1568,58.9985,59.048,39043.0
2025-03-06 10:40:00,59.71,59.71,59.53,59.6,65436.0,59.048,59.048,58.87,58.9392,65436.0
2025-03-06 10:45:00,59.61,59.63,59.5,59.51,85916.0,58.9491,58.9689,58.8403,58.8502,85916.0
2025-03-06 10:50:00,59.51,59.61,59.5,59.54,60760.0,58.8502,58.9491,58.8403,58.8799,60760.0
2025-03-06 10:55:00,59.55,59.63,59.44,59.6,68506.0,58.8898,58.9689,58.781,58.9392,68506.0
2025-03-06 11:00:00,59.6,59.62,59.52,59.54,60528.0,58.9392,58.959,58.8601,58.8799,60528.0
2025-03-06 11:05:00,59.54,59.74,59.53,59.72,52690.0,58.8799,59.0776,58.87,59.0579,52690.0
2025-03-06 11:10:00,59.71,59.76,59.67,59.68,40744.0,59.048,59.0974,59.0084,59.0183,40744.0
2025-03-06 11:15:00,59.68,59.71,59.6,59.63,60682.0,59.0183,59.048,58.9392,58.9689,60682.0
2025-03-06 11:20:00,59.63,59.66,59.55,59.6,56104.0,58.9689,58.9985,58.8898,58.9392,56104.0
2025-03-06 11:25:00,59.6,59.62,59.4,59.44,93437.0,58.9392,58.959,58.7414,58.781,93437.0
2025-03-06 11:30:00,59.43,59.53,59.38,59.5,91110.0,58.7711,58.87,58.7216,58.8403,91110.0
2025-03-06 11:35:00,59.5,59.5,59.3,59.39,87311.0,58.8403,58.8403,58.6425,58.7315,87311.0
2025-03-06 11:40:00,59.38,59.46,59.33,59.45,56991.0,58.7216,58.8008,58.6722,58.7909,56991.0
2025-03-06 11:45:00,59.44,59.53,59.4,59.48,49872.0,58.781,58.87,58.7414,58.8205,49872.0
2025-03-06 11:50:00,59.47,59.51,59.33,59.37,60570.0,58.8106,58.8502,58.6722,58.7117,60570.0
2025-03-06 11:55:00,59.37,59.41,59.34,59.41,32250.0,58.7117,58.7513,58.6821,58.7513,32250.0
2025-03-06 12:00:00,59.4,59.44,59.36,59.4,33355.0,58.7414,58.781,58.7019,58.7414,33355.0
2025-03-06 12:05:00,59.39,59.41,59.3,59.39,46330.0,58.7315,58.7513,58.6425,58.7315,46330.0
2025-03-06 12:10:00,59.38,59.4,59.28,59.35,44700.0,58.7216,58.7414,58.6227,58.692,44700.0
2025-03-06 12:15:00,59.34,59.48,59.31,59.47,51460.0,58.6821,58.8205,58.6524,58.8106,51460.0
2025-03-06 12:20:00,59.46,59.53,59.45,59.53,53382.0,58.8008,58.87,58.7909,58.87,53382.0
2025-03-06 12:25:00,59.52,59.58,59.48,59.54,71019.0,58.8601,58.9194,58.8205,58.8799,71019.0
2025-03-06 12:30:00,59.53,59.54,59.38,59.4,41768.0,58.87,58.8799,58.7216,58.7414,41768.0
2025-03-06 12:35:00,59.4,59.43,59.32,59.35,40321.0,58.7414,58.7711,58.6623,58.692,40321.0
2025-03-06 12:40:00,59.34,59.41,59.11,59.11,98410.0,58.6821,58.7513,58.4546,58.4546,98410.0
2025-03-06 12:45:00,59.1,59.19,59.05,59.1,106555.0,58.4447,58.5337,58.3953,58.4447,106555.0
2025-03-06 12:50:00,59.1,59.18,59.07,59.16,91618.0,58.4447,58.5239,58.4151,58.5041,91618.0
2025-03-06 12:55:00,59.16,59.22,59.1,59.19,81330.0,58.5041,58.5634,58.4447,58.5337,81330.0
2025-03-06 13:00:00,59.19,59.22,59.12,59.2,66011.0,58.5337,58.5634,58.4645,58.5436,66011.0
2025-03-06 13:05:00,59.2,59.2,59.1,59.1,48524.0,58.5436,58.5436,58.4447,58.4447,48524.0
2025-03-06 13:10:00,59.11,59.2,59.07,59.2,40760.0,58.4546,58.5436,58.4151,58.5436,40760.0
2025-03-06 13:15:00,59.2,59.32,59.2,59.3,52972.0,58.5436,58.6623,58.5436,58.6425,52972.0
2025-03-06 13:20:00,59.31,59.38,59.29,59.35,29494.0,58.6524,58.7216,58.6326,58.692,29494.0
2025-03-06 13:25:00,59.35,59.35,59.16,59.18,38822.0,58.692,58.692,58.5041,58.5239,38822.0
2025-03-06 13:30:00,59.18,59.25,59.13,59.14,40182.0,58.5239,58.5931,58.4744,58.4843,40182.0
2025-03-06 13:35:00,59.14,59.15,59.03,59.09,65320.0,58.4843,58.4942,58.3755,58.4349,65320.0
2025-03-06 13:40:00,59.08,59.16,59.07,59.16,46720.0,58.425,58.5041,58.4151,58.5041,46720.0
2025-03-06 13:45:00,59.18,59.24,59.15,59.23,45071.0,58.5239,58.5832,58.4942,58.5733,45071.0
2025-03-06 13:50:00,59.23,59.35,59.21,59.28,90728.0,58.5733,58.692,58.5535,58.6227,90728.0
2025-03-06 13:55:00,59.29,59.33,59.27,59.3,34738.0,58.6326,58.6722,58.6129,58.6425,34738.0
2025-03-06 14:00:00,59.3,59.35,59.29,59.33,47875.0,58.6425,58.692,58.6326,58.6722,47875.0
2025-03-06 14:05:00,59.33,59.36,59.29,59.33,55360.0,58.6722,58.7019,58.6326,58.6722,55360.0
2025-03-06 14:10:00,59.33,59.43,59.33,59.33,41135.0,58.6722,58.7711,58.6722,58.6722,41135.0
2025-03-06 14:15:00,59.33,59.42,59.32,59.39,47959.0,58.6722,58.7612,58.6623,58.7315,47959.0
2025-03-06 14:20:00,59.4,59.47,59.32,59.46,40297.0,58.7414,58.8106,58.6623,58.8008,40297.0
2025-03-06 14:25:00,59.46,59.48,59.37,59.47,81847.0,58.8008,58.8205,58.7117,58.8106,81847.0
2025-03-06 14:30:00,59.46,59.56,59.46,59.52,45525.0,58.8008,58.8996,58.8008,58.8601,45525.0
2025-03-06 14:35:00,59.51,59.59,59.5,59.55,41685.0,58.8502,58.9293,58.8403,58.8898,41685.0
2025-03-06 14:40:00,59.54,59.67,59.52,59.63,62274.0,58.8799,59.0084,58.8601,58.9689,62274.0
2025-03-06 14:45:00,59.63,59.76,59.6,59.76,73977.0,58.9689,59.0974,58.9392,59.0974,73977.0
2025-03-06 14:50:00,59.77,59.82,59.76,59.78,102523.0,59.1073,59.1568,59.0974,59.1172,102523.0
2025-03-06 14:55:00,59.78,59.83,59.71,59.73,156090.0,59.1172,59.1666,59.048,59.0678,156090.0
2025-03-06 15:00:00,59.72,59.89,59.72,59.84,123080.0,59.0579,59.226,59.0579,59.1765,123080.0
2025-03-06 15:05:00,59.83,59.87,59.78,59.81,76123.0,59.1666,59.2062,59.1172,59.1469,76123.0
2025-03-06 15:10:00,59.8,59.84,59.76,59.8,47757.0,59.137,59.1765,59.0974,59.137,47757.0
2025-03-06 15:15:00,59.8,60.01,59.8,60.0,74880.0,59.137,59.3447,59.137,59.3348,74880.0
2025-03-06 15:20:00,60.0,60.04,59.96,60.02,67603.0,59.3348,59.3743,59.2952,59.3545,67603.0
2025-03-06 15:25:00,60.01,60.03,59.96,60.03,54114.0,59.3447,59.3644,59.2952,59.3644,54114.0
2025-03-06 15:30:00,60.04,60.08,59.98,60.05,131763.0,59.3743,59.4139,59.315,59.3842,131763.0
2025-03-06 15:35:00,60.05,60.08,59.94,59.95,83594.0,59.3842,59.4139,59.2754,59.2853,83594.0
2025-03-06 15:40:00,59.96,60.05,59.95,60.02,88235.0,59.2952,59.3842,59.2853,59.3545,88235.0
2025-03-06 15:45:00,60.01,60.17,59.99,60.16,179505.0,59.3447,59.5029,59.3249,59.493,179505.0
2025-03-06 15:50:00,60.17,60.24,60.11,60.22,319614.0,59.5029,59.5721,59.4435,59.5523,319614.0
2025-03-06 15:55:00,60.22,60.26,60.1,60.19,686727.0,59.5523,59.5919,59.4337,59.5227,686727.0
2025-03-07 09:30:00,60.45,60.99,60.27,60.97,282050.0,59.7798,60.3138,59.6018,60.294,282050.0
2025-03-07 09:35:00,60.98,61.68,60.96,61.56,416030.0,60.3039,60.9961,60.2841,60.8775,416030.0
2025-03-07 09:40:00,61.57,61.83,61.35,61.59,222643.0,60.8874,61.1445,60.6698,60.9071,222643.0
2025-03-07 09:45:00,61.59,61.65,61.43,61.57,290111.0,60.9071,60.9665,60.7489,60.8874,290111.0
2025-03-07 09:50:00,61.55,61.67,61.5,61.66,72981.0,60.8676,60.9862,60.8181,60.9764,72981.0
2025-03-07 09:55:00,61.66,62.02,61.61,61.79,333666.0,60.9764,61.3324,60.9269,61.1049,333666.0
2025-03-07 10:00:00,61.8,61.86,61.54,61.79,134388.0,61.1148,61.1741,60.8577,61.1049,134388.0
2025-03-07 10:05:00,61.79,61.91,61.65,61.69,117102.0,61.1049,61.2236,60.9665,61.006,117102.0
2025-03-07 10:10:00,61.7,62.02,61.69,62.01,122292.0,61.0159,61.3324,61.006,61.3225,122292.0
2025-03-07 10:15:00,62.01,62.37,61.97,62.31,206070.0,61.3225,61.6785,61.2829,61.6192,206070.0
2025-03-07 10:20:00,62.3,62.77,62.3,62.76,361556.0,61.6093,62.0741,61.6093,62.0642,361556.0
2025-03-07 10:25:00,62.75,62.8,62.66,62.69,287195.0,62.0543,62.1037,61.9653,61.9949,287195.0
2025-03-07 10:30:00,62.67,62.85,62.52,62.84,138902.0,61.9752,62.1532,61.8268,62.1433,138902.0
2025-03-07 10:35:00,62.84,62.98,62.76,62.81,319848.0,62.1433,62.2817,62.0642,62.1136,319848.0
2025-03-07 10:40:00,62.81,62.95,62.74,62.78,265213.0,62.1136,62.2521,62.0444,62.0839,265213.0
2025-03-07 10:45:00,62.76,63.09,62.75,63.0,332947.0,62.0642,62.3905,62.0543,62.3015,332947.0
2025-03-07 10:50:00,63.02,63.11,62.57,62.58,201424.0,62.3213,62.4103,61.8763,61.8862,201424.0
2025-03-07 10:55:00,62.58,62.8,62.57,62.75,227665.0,61.8862,62.1037,61.8763,62.0543,227665.0
2025-03-07 11:00:00,62.75,62.76,62.36,62.41,142022.0,62.0543,62.0642,61.6686,61.718,142022.0
2025-03-07 11:05:00,62.42,62.49,62.27,62.36,91897.0,61.7279,61.7972,61.5796,61.6686,91897.0
2025-03-07 11:10:00,62.36,62.44,62.22,62.35,77002.0,61.6686,61.7477,61.5302,61.6587,77002.0
2025-03-07 11:15:00,62.35,62.42,62.11,62.13,268038.0,61.6587,61.7279,61.4214,61.4411,268038.0
2025-03-07 11:20:00,62.12,62.19,61.91,62.15,323207.0,61.4313,61.5005,61.2236,61.4609,323207.0
2025-03-07 11:25:00,62.16,62.18,62.03,62.13,171474.0,61.4708,61.4906,61.3423,61.4411,171474.0
2025-03-07 11:30:00,62.14,62.3,62.07,62.11,164184.0,61.451,61.6093,61.3818,61.4214,164184.0
2025-03-07 11:35:00,62.12,62.27,62.07,62.22,170512.0,61.4313,61.5796,61.3818,61.5302,170512.0
2025-03-07 11:40:00,62.23,62.23,61.98,62.03,237150.0,61.54,61.54,61.2928,61.3423,237150.0
2025-03-07 11:45:00,62.03,62.09,61.9,61.92,125580.0,61.3423,61.4016,61.2137,61.2335,125580.0
2025-03-07 11:50:00,61.93,62.12,61.84,62.05,180374.0,61.2434,61.4313,61.1544,61.362,180374.0
2025-03-07 11:55:00,62.07,62.13,62.0,62.06,155652.0,61.3818,61.4411,61.3126,61.3719,155652.0
2025-03-07 12:00:00,62.06,62.1,61.86,61.92,265779.0,61.3719,61.4115,61.1741,61.2335,265779.0
2025-03-07 12:05:00,61.92,61.95,61.55,61.55,173333.0,61.2335,61.2631,60.8676,60.8676,173333.0
2025-03-07 12:10:00,61.56,61.78,61.47,61.68,250243.0,60.8775,61.095,60.7885,60.9961,250243.0
2025-03-07 12:15:00,61.69,61.84,61.56,61.84,105625.0,61.006,61.1544,60.8775,61.1544,105625.0
2025-03-07 12:20:00,61.84,61.89,61.77,61.87,56869.0,61.1544,61.2038,61.0851,61.184,56869.0
2025-03-07 12:25:00,61.87,61.94,61.83,61.9,50437.0,61.184,61.2533,61.1445,61.2137,50437.0
2025-03-07 12:30:00,61.89,61.97,61.87,61.88,52651.0,61.2038,61.2829,61.184,61.1939,52651.0
2025-03-07 12:35:00,61.89,62.02,61.78,62.0,147544.0,61.2038,61.3324,61.095,61.3126,147544.0
2025-03-07 12:40:00,62.0,62.1,61.97,62.07,240651.0,61.3126,61.4115,61.2829,61.3818,240651.0
2025-03-07 12:45:00,62.07,62.13,62.0,62.0,74626.0,61.3818,61.4411,61.3126,61.3126,74626.0
2025-03-07 12:50:00,62.0,62.15,62.0,62.06,64284.0,61.3126,61.4609,61.3126,61.3719,64284.0
2025-03-07 12:55:00,62.06,62.06,61.93,61.93,121886.0,61.3719,61.3719,61.2434,61.2434,121886.0
2025-03-07 13:00:00,61.94,61.98,61.83,61.9,85155.0,61.2533,61.2928,61.1445,61.2137,85155.0
2025-03-07 13:05:00,61.91,61.99,61.87,61.89,87959.0,61.2236,61.3027,61.184,61.2038,87959.0
2025-03-07 13:10:00,61.88,61.9,61.8,61.85,66305.0,61.1939,61.2137,61.1148,61.1643,66305.0
2025-03-07 13:15:00,61.85,61.85,61.64,61.65,94842.0,61.1643,61.1643,60.9566,60.9665,94842.0
2025-03-07 13:20:00,61.66,61.71,61.58,61.61,91176.0,60.9764,61.0258,60.8972,60.9269,91176.0
2025-03-07 13:25:00,61.62,61.67,61.58,61.6,89133.0,60.9368,60.9862,60.8972,60.917,89133.0
2025-03-07 13:30:00,61.6,61.72,61.5,61.59,79098.0,60.917,61.0357,60.8181,60.9071,79098.0
2025-03-07 13:35:00,61.59,61.7,61.56,61.67,63524.0,60.9071,61.0159,60.8775,60.9862,63524.0
2025-03-07 13:40:00,61.67,61.7,61.58,61.61,70846.0,60.9862,61.0159,60.8972,60.9269,70846.0
2025-03-07 13:45:00,61.61,61.67,61.59,61.61,56889.0,60.9269,60.9862,60.9071,60.9269,56889.0
2025-03-07 13:50:00,61.61,61.83,61.54,61.82,139844.0,60.9269,61.1445,60.8577,61.1346,139844.0
2025-03-07 13:55:00,61.81,61.82,61.68,61.69,69803.0,61.1247,61.1346,60.9961,61.006,69803.0
2025-03-07 14:00:00,61.68,61.75,61.64,61.7,100964.0,60.9961,61.0654,60.9566,61.0159,100964.0
2025-03-07 14:05:00,61.69,61.7,61.57,61.64,67549.0,61.006,61.0159,60.8874,60.9566,67549.0
2025-03-07 14:10:00,61.65,61.7,61.59,61.65,85552.0,60.9665,61.0159,60.9071,60.9665,85552.0
2025-03-07 14:15:00,61.64,61.65,61.52,61.55,84808.0,60.9566,60.9665,60.8379,60.8676,84808.0
2025-03-07 14:20:00,61.54,61.59,61.49,61.54,98298.0,60.8577,60.9071,60.8082,60.8577,98298.0
2025-03-07 14:25:00,61.54,61.62,61.52,61.6,89154.0,60.8577,60.9368,60.8379,60.917,89154.0
2025-03-07 14:30:00,61.6,61.64,61.5,61.59,91414.0,60.917,60.9566,60.8181,60.9071,91414.0
2025-03-07 14:35:00,61.6,61.6,61.42,61.5,109036.0,60.917,60.917,60.739,60.8181,109036.0
2025-03-07 14:40:00,61.51,61.51,61.31,61.32,93276.0,60.828,60.828,60.6302,60.6401,93276.0
2025-03-07 14:45:00,61.31,61.43,61.23,61.23,137426.0,60.6302,60.7489,60.5511,60.5511,137426.0
2025-03-07 14:50:00,61.23,61.4,61.17,61.35,160360.0,60.5511,60.7192,60.4918,60.6698,160360.0
2025-03-07 14:55:00,61.35,61.38,61.22,61.23,85470.0,60.6698,60.6995,60.5412,60.5511,85470.0
2025-03-07 15:00:00,61.23,61.28,61.16,61.22,97485.0,60.5511,60.6006,60.4819,60.5412,97485.0
2025-03-07 15:05:00,61.22,61.4,61.18,61.37,63476.0,60.5412,60.7192,60.5017,60.6896,63476.0
2025-03-07 15:10:00,61.37,61.44,61.32,61.32,101895.0,60.6896,60.7588,60.6401,60.6401,101895.0
2025-03-07 15:15:00,61.32,61.37,61.26,61.27,100964.0,60.6401,60.6896,60.5808,60.5907,100964.0
2025-03-07 15:20:00,61.26,61.44,61.22,61.41,100966.0,60.5808,60.7588,60.5412,60.7291,100966.0
2025-03-07 15:25:00,61.42,61.48,61.39,61.43,92108.0,60.739,60.7984,60.7094,60.7489,92108.0
2025-03-07 15:30:00,61.42,61.42,61.3,61.34,109460.0,60.739,60.739,60.6204,60.6599,109460.0
2025-03-07 15:35:00,61.34,61.34,61.16,61.22,119610.0,60.6599,60.6599,60.4819,60.5412,119610.0
2025-03-07 15:40:00,61.21,61.26,61.15,61.21,133886.0,60.5313,60.5808,60.472,60.5313,133886.0
2025-03-07 15:45:00,61.2,61.27,61.04,61.25,221828.0,60.5215,60.5907,60.3632,60.5709,221828.0
2025-03-07 15:50:00,61.25,61.32,61.12,61.23,276876.0,60.5709,60.6401,60.4423,60.5511,276876.0
2025-03-07 15:55:00,61.23,61.25,61.01,61.09,890043.0,60.5511,60.5709,60.3336,60.4127,890043.0
2025-03-10 09:30:00,60.95,62.15,60.72,61.88,505909.0,60.2742,61.4609,60.0468,61.1939,505909.0
2025-03-10 09:35:00,61.88,62.06,61.69,61.75,226334.0,61.1939,61.3719,61.006,61.0654,226334.0
2025-03-10 09:40:00,61.75,62.06,61.69,61.97,152173.0,61.0654,61.3719,61.006,61.2829,152173.0
2025-03-10 09:45:00,61.96,62.39,61.94,62.29,181478.0,61.273,61.6983,61.2533,61.5994,181478.0
2025-03-10 09:50:00,62.29,62.42,62.09,62.21,161465.0,61.5994,61.7279,61.4016,61.5203,161465.0
2025-03-10 09:55:00,62.21,62.3,62.17,62.25,153264.0,61.5203,61.6093,61.4807,61.5598,153264.0
2025-03-10 10:00:00,62.23,62.36,62.18,62.29,143271.0,61.54,61.6686,61.4906,61.5994,143271.0
2025-03-10 10:05:00,62.28,62.29,62.03,62.23,140823.0,61.5895,61.5994,61.3423,61.54,140823.0
2025-03-10 10:10:00,62.23,62.48,62.13,62.47,133754.0,61.54,61.7873,61.4411,61.7774,133754.0
2025-03-10 10:15:00,62.48,62.8,62.42,62.71,175681.0,61.7873,62.1037,61.7279,62.0147,175681.0
2025-03-10 10:20:00,62.71,62.88,62.61,62.65,117287.0,62.0147,62.1828,61.9158,61.9554,117287.0
2025-03-10 10:25:00,62.64,62.79,62.59,62.62,167689.0,61.9455,62.0938,61.896,61.9257,167689.0
2025-03-10 10:30:00,62.62,62.62,62.1,62.12,135977.0,61.9257,61.9257,61.4115,61.4313,135977.0
2025-03-10 10:35:00,62.13,62.36,62.09,62.3,143488.0,61.4411,61.6686,61.4016,61.6093,143488.0
2025-03-10 10:40:00,62.3,62.4,62.2,62.32,106728.0,61.6093,61.7082,61.5104,61.629,106728.0
2025-03-10 10:45:00,62.34,62.55,62.29,62.49,126077.0,61.6488,61.8565,61.5994,61.7972,126077.0
2025-03-10 10:50:00,62.5,62.55,62.36,62.45,153928.0,61.807,61.8565,61.6686,61.7576,153928.0
2025-03-10 10:55:00,62.45,62.61,62.29,62.53,117760.0,61.7576,61.9158,61.5994,61.8367,117760.0
2025-03-10 11:00:00,62.53,62.76,62.44,62.65,120665.0,61.8367,62.0642,61.7477,61.9554,120665.0
2025-03-10 11:05:00,62.66,62.76,62.59,62.73,120044.0,61.9653,62.0642,61.896,62.0345,120044.0
2025-03-10 11:10:00,62.73,62.78,62.67,62.69,114426.0,62.0345,62.0839,61.9752,61.9949,114426.0
2025-03-10 11:15:00,62.69,62.79,62.6,62.65,113081.0,61.9949,62.0938,61.9059,61.9554,113081.0
2025-03-10 11:20:00,62.65,62.69,62.62,62.67,120567.0,61.9554,61.9949,61.9257,61.9752,120567.0
2025-03-10 11:25:00,62.67,62.7,62.56,62.62,79735.0,61.9752,62.0048,61.8664,61.9257,79735.0
2025-03-10 11:30:00,62.62,62.64,62.51,62.52,129563.0,61.9257,61.9455,61.8169,61.8268,129563.0
2025-03-10 11:35:00,62.51,62.53,62.28,62.38,121095.0,61.8169,61.8367,61.5895,61.6884,121095.0
2025-03-10 11:40:00,62.38,62.44,62.31,62.35,124595.0,61.6884,61.7477,61.6192,61.6587,124595.0
2025-03-10 11:45:00,62.35,62.44,62.31,62.36,130473.0,61.6587,61.7477,61.6192,61.6686,130473.0
2025-03-10 11:50:00,62.36,62.38,62.18,62.29,120720.0,61.6686,61.6884,61.4906,61.5994,120720.0
2025-03-10 11:55:00,62.28,62.52,62.26,62.49,111289.0,61.5895,61.8268,61.5697,61.7972,111289.0
2025-03-10 12:00:00,62.49,62.54,62.38,62.52,83561.0,61.7972,61.8466,61.6884,61.8268,83561.0
2025-03-10 12:05:00,62.52,62.56,62.46,62.53,76318.0,61.8268,61.8664,61.7675,61.8367,76318.0
2025-03-10 12:10:00,62.53,62.59,62.46,62.54,142682.0,61.8367,61.896,61.7675,61.8466,142682.0
2025-03-10 12:15:00,62.54,62.55,62.37,62.47,90706.0,61.8466,61.8565,61.6785,61.7774,90706.0
2025-03-10 12:20:00,62.47,62.55,62.45,62.46,139687.0,61.7774,61.8565,61.7576,61.7675,139687.0
2025-03-10 12:25:00,62.47,62.7,62.41,62.68,121630.0,61.7774,62.0048,61.718,61.9851,121630.0
2025-03-10 12:30:00,62.68,62.79,62.66,62.77,102297.0,61.9851,62.0938,61.9653,62.0741,102297.0
2025-03-10 12:35:00,62.76,62.79,62.66,62.67,105174.0,62.0642,62.0938,61.9653,61.9752,105174.0
2025-03-10 12:40:00,62.68,62.84,62.67,62.82,98610.0,61.9851,62.1433,61.9752,62.1235,98610.0
2025-03-10 12:45:00,62.81,62.85,62.8,62.8,71788.0,62.1136,62.1532,62.1037,62.1037,71788.0
2025-03-10 12:50:00,62.8,62.83,62.79,62.83,96354.0,62.1037,62.1334,62.0938,62.1334,96354.0
2025-03-10 12:55:00,62.82,62.83,62.76,62.82,100460.0,62.1235,62.1334,62.0642,62.1235,100460.0
2025-03-10 13:00:00,62.82,62.86,62.78,62.82,76959.0,62.1235,62.1631,62.0839,62.1235,76959.0
2025-03-10 13:05:00,62.82,62.85,62.77,62.82,99881.0,62.1235,62.1532,62.0741,62.1235,99881.0
2025-03-10 13:10:00,62.82,62.82,62.73,62.82,108744.0,62.1235,62.1235,62.0345,62.1235,108744.0
2025-03-10 13:15:00,62.82,62.82,62.71,62.78,98339.0,62.1235,62.1235,62.0147,62.0839,98339.0
2025-03-10 13:20:00,62.77,62.88,62.77,62.8,101442.0,62.0741,62.1828,62.0741,62.1037,101442.0
2025-03-10 13:25:00,62.8,62.8,62.72,62.76,96355.0,62.1037,62.1037,62.0246,62.0642,96355.0
2025-03-10 13:30:00,62.75,62.78,62.71,62.76,116737.0,62.0543,62.0839,62.0147,62.0642,116737.0
2025-03-10 13:35:00,62.76,62.9,62.73,62.87,132941.0,62.0642,62.2026,62.0345,62.1729,132941.0
2025-03-10 13:40:00,62.86,62.88,62.8,62.85,144695.0,62.1631,62.1828,62.1037,62.1532,144695.0
2025-03-10 13:45:00,62.86,62.89,62.81,62.87,110771.0,62.1631,62.1927,62.1136,62.1729,110771.0
2025-03-10 13:50:00,62.87,62.89,62.82,62.86,133384.0,62.1729,62.1927,62.1235,62.1631,133384.0
2025-03-10 13:55:00,62.86,62.88,62.81,62.85,131106.0,62.1631,62.1828,62.1136,62.1532,131106.0
2025-03-10 14:00:00,62.85,62.99,62.85,62.91,145149.0,62.1532,62.2916,62.1532,62.2125,145149.0
2025-03-10 14:05:00,62.91,62.96,62.85,62.95,177060.0,62.2125,62.2619,62.1532,62.2521,177060.0
2025-03-10 14:10:00,62.94,62.96,62.81,62.86,141672.0,62.2422,62.2619,62.1136,62.1631,141672.0
2025-03-10 14:15:00,62.86,62.86,62.74,62.78,162447.0,62.1631,62.1631,62.0444,62.0839,162447.0
2025-03-10 14:20:00,62.78,62.87,62.72,62.86,181576.0,62.0839,62.1729,62.0246,62.1631,181576.0
2025-03-10 14:25:00,62.86,62.94,62.82,62.91,218650.0,62.1631,62.2422,62.1235,62.2125,218650.0
2025-03-10 14:30:00,62.9,62.96,62.87,62.87,90482.0,62.2026,62.2619,62.1729,62.1729,90482.0
2025-03-10 14:35:00,62.85,62.92,62.8,62.84,93086.0,62.1532,62.2224,62.1037,62.1433,93086.0
2025-03-10 14:40:00,62.84,62.88,62.67,62.78,197834.0,62.1433,62.1828,61.9752,62.0839,197834.0
2025-03-10 14:45:00,62.79,62.9,62.77,62.88,122800.0,62.0938,62.2026,62.0741,62.1828,122800.0
2025-03-10 14:50:00,62.89,62.9,62.76,62.8,154565.0,62.1927,62.2026,62.0642,62.1037,154565.0
2025-03-10 14:55:00,62.81,62.85,62.71,62.75,203847.0,62.1136,62.1532,62.0147,62.0543,203847.0
2025-03-10 15:00:00,62.75,62.81,62.71,62.74,124225.0,62.0543,62.1136,62.0147,62.0444,124225.0
2025-03-10 15:05:00,62.74,62.78,62.64,62.7,168506.0,62.0444,62.0839,61.9455,62.0048,168506.0
2025-03-10 15:10:00,62.7,62.75,62.58,62.72,242174.0,62.0048,62.0543,61.8862,62.0246,242174.0
2025-03-10 15:15:00,62.73,62.8,62.64,62.77,184201.0,62.0345,62.1037,61.9455,62.0741,184201.0
2025-03-10 15:20:00,62.77,62.85,62.75,62.8,151026.0,62.0741,62.1532,62.0543,62.1037,151026.0
2025-03-10 15:25:00,62.8,62.94,62.8,62.85,165254.0,62.1037,62.2422,62.1037,62.1532,165254.0
2025-03-10 15:30:00,62.85,63.07,62.85,63.05,465931.0,62.1532,62.3707,62.1532,62.3509,465931.0
2025-03-10 15:35:00,63.05,63.09,62.87,62.96,386365.0,62.3509,62.3905,62.1729,62.2619,386365.0
2025-03-10 15:40:00,62.96,63.14,62.88,62.93,222053.0,62.2619,62.4399,62.1828,62.2323,222053.0
2025-03-10 15:45:00,62.93,63.07,62.86,63.03,402617.0,62.2323,62.3707,62.1631,62.3312,402617.0
2025-03-10 15:50:00,63.03,63.11,62.98,63.07,490830.0,62.3312,62.4103,62.2817,62.3707,490830.0
2025-03-10 15:55:00,63.07,63.16,62.98,63.16,1572787.0,62.3707,62.4597,62.2817,62.4597,1572787.0
2025-03-11 09:30:00,62.8,63.33,62.43,62.49,528861.0,62.1037,62.6278,61.7378,61.7972,528861.0
2025-03-11 09:35:00,62.45,62.49,61.44,61.64,337161.0,61.7576,61.7972,60.7588,60.9566,337161.0
2025-03-11 09:40:00,61.62,61.93,61.62,61.87,225706.0,60.9368,61.2434,60.9368,61.184,225706.0
2025-03-11 09:45:00,61.86,61.91,61.41,61.57,140009.0,61.1741,61.2236,60.7291,60.8874,140009.0
2025-03-11 09:50:00,61.54,61.69,61.42,61.59,121524.0,60.8577,61.006,60.739,60.9071,121524.0
2025-03-11 09:55:00,61.59,61.74,61.22,61.45,143891.0,60.9071,61.0555,60.5412,60.7687,143891.0
2025-03-11 10:00:00,61.46,61.58,61.35,61.43,98068.0,60.7786,60.8972,60.6698,60.7489,98068.0
2025-03-11 10:05:00,61.44,61.54,61.26,61.4,112177.0,60.7588,60.8577,60.5808,60.7192,112177.0
2025-03-11 10:10:00,61.39,61.73,61.35,61.7,78765.0,60.7094,61.0456,60.6698,61.0159,78765.0
2025-03-11 10:15:00,61.7,61.85,61.66,61.73,59585.0,61.0159,61.1643,60.9764,61.0456,59585.0
2025-03-11 10:20:00,61.73,61.79,61.58,61.66,87099.0,61.0456,61.1049,60.8972,60.9764,87099.0
2025-03-11 10:25:00,61.67,61.93,61.59,61.93,80083.0,60.9862,61.2434,60.9071,61.2434,80083.0
2025-03-11 10:30:00,61.94,61.99,61.82,61.96,162909.0,61.2533,61.3027,61.1346,61.273,162909.0
2025-03-11 10:35:00,61.96,62.05,61.85,61.96,177585.0,61.273,61.362,61.1643,61.273,177585.0
2025-03-11 10:40:00,61.96,61.99,61.64,61.76,182667.0,61.273,61.3027,60.9566,61.0753,182667.0
2025-03-11 10:45:00,61.75,61.98,61.72,61.93,136785.0,61.0654,61.2928,61.0357,61.2434,136785.0
2025-03-11 10:50:00,61.93,61.95,61.74,61.86,105503.0,61.2434,61.2631,61.0555,61.1741,105503.0
2025-03-11 10:55:00,61.86,61.86,61.68,61.71,98059.0,61.1741,61.1741,60.9961,61.0258,98059.0
2025-03-11 11:00:00,61.72,61.82,61.65,61.69,108911.0,61.0357,61.1346,60.9665,61.006,108911.0
2025-03-11 11:05:00,61.68,61.87,61.68,61.82,90847.0,60.9961,61.184,60.9961,61.1346,90847.0
2025-03-11 11:10:00,61.83,61.86,61.7,61.76,159437.0,61.1445,61.1741,61.0159,61.0753,159437.0
2025-03-11 11:15:00,61.76,61.92,61.75,61.87,77542.0,61.0753,61.2335,61.0654,61.184,77542.0
2025-03-11 11:20:00,61.87,61.89,61.73,61.77,133011.0,61.184,61.2038,61.0456,61.0851,133011.0
2025-03-11 11:25:00,61.77,61.79,61.67,61.75,84969.0,61.0851,61.1049,60.9862,61.0654,84969.0
2025-03-11 11:30:00,61.75,61.83,61.67,61.67,81212.0,61.0654,61.1445,60.9862,60.9862,81212.0
2025-03-11 11:35:00,61.67,61.77,61.64,61.71,74351.0,60.9862,61.0851,60.9566,61.0258,74351.0
2025-03-11 11:40:00,61.72,61.87,61.71,61.87,68738.0,61.0357,61.184,61.0258,61.184,68738.0
2025-03-11 11:45:00,61.87,61.93,61.81,61.82,103921.0,61.184,61.2434,61.1247,61.1346,103921.0
2025-03-11 11:50:00,61.83,61.85,61.73,61.85,54538.0,61.1445,61.1643,61.0456,61.1643,54538.0
2025-03-11 11:55:00,61.86,61.88,61.77,61.81,81471.0,61.1741,61.1939,61.0851,61.1247,81471.0
2025-03-11 12:00:00,61.82,61.82,61.72,61.75,61867.0,61.1346,61.1346,61.0357,61.0654,61867.0
2025-03-11 12:05:00,61.75,61.76,61.61,61.65,71062.0,61.0654,61.0753,60.9269,60.9665,71062.0
2025-03-11 12:10:00,61.64,61.68,61.56,61.57,115289.0,60.9566,60.9961,60.8775,60.8874,115289.0
2025-03-11 12:15:00,61.57,61.73,61.57,61.73,114332.0,60.8874,61.0456,60.8874,61.0456,114332.0
2025-03-11 12:20:00,61.76,61.86,61.73,61.81,108790.0,61.0753,61.1741,61.0456,61.1247,108790.0
2025-03-11 12:25:00,61.81,61.84,61.61,61.7,82009.0,61.1247,61.1544,60.9269,61.0159,82009.0
2025-03-11 12:30:00,61.7,61.74,61.67,61.71,83900.0,61.0159,61.0555,60.9862,61.0258,83900.0
2025-03-11 12:35:00,61.71,61.75,61.67,61.7,76247.0,61.0258,61.0654,60.9862,61.0159,76247.0
2025-03-11 12:40:00,61.7,61.71,61.61,61.62,46249.0,61.0159,61.0258,60.9269,60.9368,46249.0
2025-03-11 12:45:00,61.62,61.65,61.57,61.58,51770.0,60.9368,60.9665,60.8874,60.8972,51770.0
2025-03-11 12:50:00,61.58,61.58,61.46,61.47,49484.0,60.8972,60.8972,60.7786,60.7885,49484.0
2025-03-11 12:55:00,61.48,61.57,61.48,61.55,85627.0,60.7984,60.8874,60.7984,60.8676,85627.0
2025-03-11 13:00:00,61.55,61.63,61.51,61.61,79054.0,60.8676,60.9467,60.828,60.9269,79054.0
2025-03-11 13:05:00,61.61,61.66,61.53,61.56,63459.0,60.9269,60.9764,60.8478,60.8775,63459.0
2025-03-11 13:10:00,61.57,61.57,61.45,61.49,61235.0,60.8874,60.8874,60.7687,60.8082,61235.0
2025-03-11 13:15:00,61.48,61.48,61.34,61.36,228930.0,60.7984,60.7984,60.6599,60.6797,228930.0
2025-03-11 13:20:00,61.35,61.46,61.32,61.38,82816.0,60.6698,60.7786,60.6401,60.6995,82816.0
2025-03-11 13:25:00,61.37,61.41,61.34,61.34,54375.0,60.6896,60.7291,60.6599,60.6599,54375.0
2025-03-11 13:30:00,61.35,61.44,61.29,61.39,83560.0,60.6698,60.7588,60.6105,60.7094,83560.0
2025-03-11 13:35:00,61.4,61.41,61.3,61.35,50870.0,60.7192,60.7291,60.6204,60.6698,50870.0
2025-03-11 13:40:00,61.34,61.39,61.3,61.38,70433.0,60.6599,60.7094,60.6204,60.6995,70433.0
2025-03-11 13:45:00,61.38,61.49,61.36,61.44,85889.0,60.6995,60.8082,60.6797,60.7588,85889.0
2025-03-11 13:50:00,61.43,61.46,61.38,61.46,75590.0,60.7489,60.7786,60.6995,60.7786,75590.0
2025-03-11 13:55:00,61.46,61.47,61.32,61.4,74507.0,60.7786,60.7885,60.6401,60.7192,74507.0
2025-03-11 14:00:00,61.4,61.55,61.39,61.46,78667.0,60.7192,60.8676,60.7094,60.7786,78667.0
2025-03-11 14:05:00,61.46,61.57,61.4,61.57,52632.0,60.7786,60.8874,60.7192,60.8874,52632.0
2025-03-11 14:10:00,61.56,61.66,61.49,61.65,102070.0,60.8775,60.9764,60.8082,60.9665,102070.0
2025-03-11 14:15:00,61.66,61.7,61.6,61.62,117143.0,60.9764,61.0159,60.917,60.9368,117143.0
2025-03-11 14:20:00,61.62,61.65,61.52,61.55,104897.0,60.9368,60.9665,60.8379,60.8676,104897.0
2025-03-11 14:25:00,61.54,61.62,61.52,61.6,89333.0,60.8577,60.9368,60.8379,60.917,89333.0
2025-03-11 14:30:00,61.59,61.61,61.49,61.57,85910.0,60.9071,60.9269,60.8082,60.8874,85910.0
2025-03-11 14:35:00,61.57,61.63,61.54,61.63,71666.0,60.8874,60.9467,60.8577,60.9467,71666.0
2025-03-11 14:40:00,61.63,61.76,61.58,61.75,119062.0,60.9467,61.0753,60.8972,61.0654,119062.0
2025-03-11 14:45:00,61.76,61.82,61.73,61.81,69882.0,61.0753,61.1346,61.0456,61.1247,69882.0
2025-03-11 14:50:00,61.81,61.82,61.71,61.75,115721.0,61.1247,61.1346,61.0258,61.0654,115721.0
2025-03-11 14:55:00,61.76,61.8,61.73,61.75,85924.0,61.0753,61.1148,61.0456,61.0654,85924.0
2025-03-11 15:00:00,61.75,61.76,61.54,61.62,114545.0,61.0654,61.0753,60.8577,60.9368,114545.0
2025-03-11 15:05:00,61.62,61.66,61.49,61.59,122134.0,60.9368,60.9764,60.8082,60.9071,122134.0
2025-03-11 15:10:00,61.6,61.74,61.56,61.59,121018.0,60.917,61.0555,60.8775,60.9071,121018.0
2025-03-11 15:15:00,61.6,61.71,61.58,61.64,126745.0,60.917,61.0258,60.8972,60.9566,126745.0
2025-03-11 15:20:00,61.64,61.65,61.5,61.51,117298.0,60.9566,60.9665,60.8181,60.828,117298.0
2025-03-11 15:25:00,61.5,61.58,61.48,61.57,102296.0,60.8181,60.8972,60.7984,60.8874,102296.0
2025-03-11 15:30:00,61.58,61.61,61.45,61.55,316244.0,60.8972,60.9269,60.7687,60.8676,316244.0
2025-03-11 15:35:00,61.55,61.74,61.53,61.62,173948.0,60.8676,61.0555,60.8478,60.9368,173948.0
2025-03-11 15:40:00,61.62,61.67,61.56,61.65,128832.0,60.9368,60.9862,60.8775,60.9665,128832.0
2025-03-11 15:45:00,61.66,61.73,61.6,61.68,140735.0,60.9764,61.0456,60.917,60.9961,140735.0
2025-03-11 15:50:00,61.67,61.69,61.56,61.59,302137.0,60.9862,61.006,60.8775,60.9071,302137.0
2025-03-11 15:55:00,61.58,61.72,61.41,61.49,1445755.0,60.8972,61.0357,60.7291,60.8082,1445755.0
2025-03-12 09:30:00,60.72,60.82,60.39,60.64,341205.0,60.0468,60.1457,59.7204,59.9677,341205.0
2025-03-12 09:35:00,60.61,60.68,60.31,60.35,229463.0,59.938,60.0072,59.6413,59.6809,229463.0
2025-03-12 09:40:00,60.37,60.49,60.0,60.27,224749.0,59.7007,59.8193,59.3348,59.6018,224749.0
2025-03-12 09:45:00,60.26,60.26,59.84,59.9,241473.0,59.5919,59.5919,59.1765,59.2359,241473.0
2025-03-12 09:50:00,59.91,60.08,59.76,59.91,317548.0,59.2458,59.4139,59.0974,59.2458,317548.0
2025-03-12 09:55:00,59.89,60.0,59.86,59.91,109173.0,59.226,59.3348,59.1963,59.2458,109173.0
2025-03-12 10:00:00,59.9,60.04,59.84,59.84,148889.0,59.2359,59.3743,59.1765,59.1765,148889.0
2025-03-12 10:05:00,59.85,59.86,59.59,59.61,130559.0,59.1864,59.1963,58.9293,58.9491,130559.0
2025-03-12 10:10:00,59.61,59.78,59.54,59.71,118314.0,58.9491,59.1172,58.8799,59.048,118314.0
2025-03-12 10:15:00,59.7,59.8,59.52,59.6,139966.0,59.0381,59.137,58.8601,58.9392,139966.0
2025-03-12 10:20:00,59.61,59.68,59.52,59.63,137380.0,58.9491,59.0183,58.8601,58.9689,137380.0
2025-03-12 10:25:00,59.63,60.06,59.61,60.05,184666.0,58.9689,59.3941,58.9491,59.3842,184666.0
2025-03-12 10:30:00,60.05,60.28,60.04,60.14,161162.0,59.3842,59.6117,59.3743,59.4732,161162.0
2025-03-12 10:35:00,60.15,60.17,60.04,60.08,77710.0,59.4831,59.5029,59.3743,59.4139,77710.0
2025-03-12 10:40:00,60.08,60.15,59.91,59.94,96504.0,59.4139,59.4831,59.2458,59.2754,96504.0
2025-03-12 10:45:00,59.94,59.96,59.64,59.64,70224.0,59.2754,59.2952,58.9788,58.9788,70224.0
2025-03-12 10:50:00,59.64,59.75,59.59,59.7,94194.0,58.9788,59.0875,58.9293,59.0381,94194.0
2025-03-12 10:55:00,59.71,59.88,59.67,59.85,160455.0,59.048,59.2161,59.0084,59.1864,160455.0
2025-03-12 11:00:00,59.85,60.02,59.84,59.94,80123.0,59.1864,59.3545,59.1765,59.2754,80123.0
2025-03-12 11:05:00,59.94,60.07,59.86,59.99,153798.0,59.2754,59.404,59.1963,59.3249,153798.0
2025-03-12 11:10:00,59.98,60.25,59.92,60.21,58331.0,59.315,59.582,59.2557,59.5424,58331.0
2025-03-12 11:15:00,60.22,60.32,60.1,60.12,73466.0,59.5523,59.6512,59.4337,59.4534,73466.0
2025-03-12 11:20:00,60.11,60.2,60.04,60.2,21097.0,59.4435,59.5325,59.3743,59.5325,21097.0
2025-03-12 11:25:00,60.19,60.25,60.17,60.18,35710.0,59.5227,59.582,59.5029,59.5128,35710.0
2025-03-12 11:30:00,60.18,60.3,60.14,60.3,31623.0,59.5128,59.6314,59.4732,59.6314,31623.0
2025-03-12 11:35:00,60.3,60.3,60.16,60.17,30362.0,59.6314,59.6314,59.493,59.5029,30362.0
2025-03-12 11:40:00,60.18,60.22,60.1,60.12,45763.0,59.5128,59.5523,59.4337,59.4534,45763.0
2025-03-12 11:45:00,60.14,60.23,60.1,60.21,42633.0,59.4732,59.5622,59.4337,59.5424,42633.0
2025-03-12 11:50:00,60.21,60.39,60.2,60.39,57321.0,59.5424,59.7204,59.5325,59.7204,57321.0
2025-03-12 11:55:00,60.37,60.43,60.32,60.38,42918.0,59.7007,59.76,59.6512,59.7106,42918.0
2025-03-12 12:00:00,60.38,60.41,60.3,60.4,33456.0,59.7106,59.7402,59.6314,59.7303,33456.0
2025-03-12 12:05:00,60.39,60.53,60.37,60.52,41613.0,59.7204,59.8589,59.7007,59.849,41613.0
2025-03-12 12:10:00,60.52,60.53,60.42,60.47,37590.0,59.849,59.8589,59.7501,59.7996,37590.0
2025-03-12 12:15:00,60.47,60.5,60.41,60.45,39318.0,59.7996,59.8292,59.7402,59.7798,39318.0
2025-03-12 12:20:00,60.46,60.46,60.36,60.36,33161.0,59.7897,59.7897,59.6908,59.6908,33161.0
2025-03-12 12:25:00,60.35,60.39,60.29,60.34,34387.0,59.6809,59.7204,59.6215,59.671,34387.0
2025-03-12 12:30:00,60.33,60.37,60.2,60.23,44153.0,59.6611,59.7007,59.5325,59.5622,44153.0
2025-03-12 12:35:00,60.24,60.29,60.15,60.24,48222.0,59.5721,59.6215,59.4831,59.5721,48222.0
2025-03-12 12:40:00,60.24,60.27,60.15,60.16,57438.0,59.5721,59.6018,59.4831,59.493,57438.0
2025-03-12 12:45:00,60.17,60.2,60.11,60.13,116542.0,59.5029,59.5325,59.4435,59.4633,116542.0
2025-03-12 12:50:00,60.13,60.14,60.02,60.11,66974.0,59.4633,59.4732,59.3545,59.4435,66974.0
2025-03-12 12:55:00,60.11,60.12,59.92,59.93,94194.0,59.4435,59.4534,59.2557,59.2655,94194.0
2025-03-12 13:00:00,59.93,60.05,59.88,60.02,45402.0,59.2655,59.3842,59.2161,59.3545,45402.0
2025-03-12 13:05:00,60.02,60.07,59.99,60.06,61018.0,59.3545,59.404,59.3249,59.3941,61018.0
2025-03-12 13:10:00,60.07,60.18,60.07,60.16,36929.0,59.404,59.5128,59.404,59.493,36929.0
2025-03-12 13:15:00,60.16,60.17,60.1,60.15,24438.0,59.493,59.5029,59.4337,59.4831,24438.0
2025-03-12 13:20:00,60.15,60.19,60.12,60.14,31276.0,59.4831,59.5227,59.4534,59.4732,31276.0
2025-03-12 13:25:00,60.14,60.26,60.12,60.26,42162.0,59.4732,59.5919,59.4534,59.5919,42162.0
2025-03-12 13:30:00,60.25,60.27,60.23,60.26,43739.0,59.582,59.6018,59.5622,59.5919,43739.0
2025-03-12 13:35:00,60.26,60.32,60.24,60.25,31610.0,59.5919,59.6512,59.5721,59.582,31610.0
2025-03-12 13:40:00,60.26,60.35,60.25,60.28,33324.0,59.5919,59.6809,59.582,59.6117,33324.0
2025-03-12 13:45:00,60.28,60.3,60.19,60.21,27624.0,59.6117,59.6314,59.5227,59.5424,27624.0
2025-03-12 13:50:00,60.21,60.25,60.18,60.18,48335.0,59.5424,59.582,59.5128,59.5128,48335.0
2025-03-12 13:55:00,60.19,60.24,60.14,60.15,42747.0,59.5227,59.5721,59.4732,59.4831,42747.0
2025-03-12 14:00:00,60.15,60.21,60.09,60.13,55522.0,59.4831,59.5424,59.4238,59.4633,55522.0
2025-03-12 14:05:00,60.14,60.19,60.12,60.18,44000.0,59.4732,59.5227,59.4534,59.5128,44000.0
2025-03-12 14:10:00,60.19,60.21,60.16,60.17,35907.0,59.5227,59.5424,59.493,59.5029,35907.0
2025-03-12 14:15:00,60.17,60.21,60.05,60.17,55977.0,59.5029,59.5424,59.3842,59.5029,55977.0
2025-03-12 14:20:00,60.18,60.19,60.13,60.16,37496.0,59.5128,59.5227,59.4633,59.493,37496.0
2025-03-12 14:25:00,60.15,60.18,60.12,60.17,34912.0,59.4831,59.5128,59.4534,59.5029,34912.0
2025-03-12 14:30:00,60.16,60.18,60.11,60.15,56261.0,59.493,59.5128,59.4435,59.4831,56261.0
2025-03-12 14:35:00,60.15,60.18,60.13,60.14,36236.0,59.4831,59.5128,59.4633,59.4732,36236.0
2025-03-12 14:40:00,60.14,60.2,60.13,60.19,41445.0,59.4732,59.5325,59.4633,59.5227,41445.0
2025-03-12 14:45:00,60.2,60.27,60.16,60.23,37012.0,59.5325,59.6018,59.493,59.5622,37012.0
2025-03-12 14:50:00,60.23,60.25,60.17,60.22,52149.0,59.5622,59.582,59.5029,59.5523,52149.0
2025-03-12 14:55:00,60.21,60.25,60.17,60.19,44893.0,59.5424,59.582,59.5029,59.5227,44893.0
2025-03-12 15:00:00,60.17,60.17,60.03,60.1,63306.0,59.5029,59.5029,59.3644,59.4337,63306.0
2025-03-12 15:05:00,60.1,60.11,60.01,60.08,46382.0,59.4337,59.4435,59.3447,59.4139,46382.0
2025-03-12 15:10:00,60.08,60.11,60.0,60.02,37902.0,59.4139,59.4435,59.3348,59.3545,37902.0
2025-03-12 15:15:00,60.02,60.05,59.92,59.96,60188.0,59.3545,59.3842,59.2557,59.2952,60188.0
2025-03-12 15:20:00,59.96,59.96,59.8,59.8,71156.0,59.2952,59.2952,59.137,59.137,71156.0
2025-03-12 15:25:00,59.8,59.87,59.79,59.82,76385.0,59.137,59.2062,59.1271,59.1568,76385.0
2025-03-12 15:30:00,59.83,60.03,59.83,59.86,132362.0,59.1666,59.3644,59.1666,59.1963,132362.0
2025-03-12 15:35:00,59.85,59.95,59.73,59.95,105794.0,59.1864,59.2853,59.0678,59.2853,105794.0
2025-03-12 15:40:00,59.95,59.97,59.87,59.9,101404.0,59.2853,59.3051,59.2062,59.2359,101404.0
2025-03-12 15:45:00,59.9,59.91,59.77,59.82,93731.0,59.2359,59.2458,59.1073,59.1568,93731.0
2025-03-12 15:50:00,59.83,59.86,59.75,59.79,201772.0,59.1666,59.1963,59.0875,59.1271,201772.0
2025-03-12 15:55:00,59.78,59.86,59.77,59.79,479812.0,59.1172,59.1963,59.1073,59.1271,479812.0
2025-03-13 09:30:00,59.99,60.31,59.79,59.83,220964.0,59.3249,59.6413,59.1271,59.1666,220964.0
2025-03-13 09:35:00,59.85,60.07,59.79,59.99,37537.0,59.1864,59.404,59.1271,59.3249,37537.0
2025-03-13 09:40:00,59.97,60.39,59.96,60.33,33729.0,59.3051,59.7204,59.2952,59.6611,33729.0
2025-03-13 09:45:00,60.3,60.34,60.22,60.23,30081.0,59.6314,59.671,59.5523,59.5622,30081.0
2025-03-13 09:50:00,60.26,60.64,60.23,60.49,54409.0,59.5919,59.9677,59.5622,59.8193,54409.0
2025-03-13 09:55:00,60.5,60.59,60.41,60.5,44024.0,59.8292,59.9182,59.7402,59.8292,44024.0
2025-03-13 10:00:00,60.48,60.56,60.37,60.37,35969.0,59.8094,59.8886,59.7007,59.7007,35969.0
2025-03-13 10:05:00,60.4,60.51,60.39,60.47,62525.0,59.7303,59.8391,59.7204,59.7996,62525.0
2025-03-13 10:10:00,60.47,60.76,60.46,60.63,144133.0,59.7996,60.0863,59.7897,59.9578,144133.0
2025-03-13 10:15:00,60.63,60.73,60.58,60.58,93165.0,59.9578,60.0567,59.9083,59.9083,93165.0
2025-03-13 10:20:00,60.62,60.64,60.46,60.49,68296.0,59.9479,59.9677,59.7897,59.8193,68296.0
2025-03-13 10:25:00,60.52,60.65,60.45,60.51,45085.0,59.849,59.9776,59.7798,59.8391,45085.0
2025-03-13 10:30:00,60.5,60.63,60.44,60.51,49027.0,59.8292,59.9578,59.7699,59.8391,49027.0
2025-03-13 10:35:00,60.51,60.52,60.27,60.42,41938.0,59.8391,59.849,59.6018,59.7501,41938.0
2025-03-13 10:40:00,60.42,60.68,60.4,60.64,38046.0,59.7501,60.0072,59.7303,59.9677,38046.0
2025-03-13 10:45:00,60.65,60.7,60.54,60.58,71548.0,59.9776,60.027,59.8688,59.9083,71548.0
2025-03-13 10:50:00,60.58,60.58,60.44,60.44,35056.0,59.9083,59.9083,59.7699,59.7699,35056.0
2025-03-13 10:55:00,60.43,60.58,60.37,60.51,101520.0,59.76,59.9083,59.7007,59.8391,101520.0
2025-03-13 11:00:00,60.5,60.58,60.4,60.52,96193.0,59.8292,59.9083,59.7303,59.849,96193.0
2025-03-13 11:05:00,60.53,60.58,60.43,60.48,40325.0,59.8589,59.9083,59.76,59.8094,40325.0
2025-03-13 11:10:00,60.48,60.61,60.46,60.61,26337.0,59.8094,59.938,59.7897,59.938,26337.0
2025-03-13 11:15:00,60.63,60.63,60.49,60.59,68231.0,59.9578,59.9578,59.8193,59.9182,68231.0
2025-03-13 11:20:00,60.59,60.62,60.49,60.6,65613.0,59.9182,59.9479,59.8193,59.9281,65613.0
2025-03-13 11:25:00,60.59,60.7,60.52,60.64,69936.0,59.9182,60.027,59.849,59.9677,69936.0
2025-03-13 11:30:00,60.63,60.64,60.53,60.54,29548.0,59.9578,59.9677,59.8589,59.8688,29548.0
2025-03-13 11:35:00,60.54,60.58,60.47,60.58,48230.0,59.8688,59.9083,59.7996,59.9083,48230.0
2025-03-13 11:40:00,60.57,60.75,60.51,60.68,50710.0,59.8984,60.0764,59.8391,60.0072,50710.0
2025-03-13 11:45:00,60.68,60.68,60.51,60.58,62300.0,60.0072,60.0072,59.8391,59.9083,62300.0
2025-03-13 11:50:00,60.58,60.59,60.49,60.51,39606.0,59.9083,59.9182,59.8193,59.8391,39606.0
2025-03-13 11:55:00,60.52,60.6,60.49,60.54,47856.0,59.849,59.9281,59.8193,59.8688,47856.0
2025-03-13 12:00:00,60.55,60.57,60.41,60.52,57909.0,59.8787,59.8984,59.7402,59.849,57909.0
2025-03-13 12:05:00,60.5,60.63,60.49,60.63,62080.0,59.8292,59.9578,59.8193,59.9578,62080.0
2025-03-13 12:10:00,60.63,60.64,60.57,60.59,28612.0,59.9578,59.9677,59.8984,59.9182,28612.0
2025-03-13 12:15:00,60.59,60.61,60.52,60.58,52011.0,59.9182,59.938,59.849,59.9083,52011.0
2025-03-13 12:20:00,60.56,60.58,60.49,60.53,49142.0,59.8886,59.9083,59.8193,59.8589,49142.0
2025-03-13 12:25:00,60.51,60.57,60.35,60.43,48356.0,59.8391,59.8984,59.6809,59.76,48356.0
2025-03-13 12:30:00,60.43,60.55,60.42,60.5,88985.0,59.76,59.8787,59.7501,59.8292,88985.0
2025-03-13 12:35:00,60.5,60.57,60.43,60.53,55773.0,59.8292,59.8984,59.76,59.8589,55773.0
2025-03-13 12:40:00,60.53,60.59,60.42,60.42,58102.0,59.8589,59.9182,59.7501,59.7501,58102.0
2025-03-13 12:45:00,60.41,60.43,60.31,60.34,42686.0,59.7402,59.76,59.6413,59.671,42686.0
2025-03-13 12:50:00,60.35,60.38,60.26,60.3,33825.0,59.6809,59.7106,59.5919,59.6314,33825.0
2025-03-13 12:55:00,60.29,60.37,60.29,60.37,57306.0,59.6215,59.7007,59.6215,59.7007,57306.0
2025-03-13 13:00:00,60.37,60.45,60.37,60.44,30262.0,59.7007,59.7798,59.7007,59.7699,30262.0
2025-03-13 13:05:00,60.43,60.46,60.34,60.35,53768.0,59.76,59.7897,59.671,59.6809,53768.0
2025-03-13 13:10:00,60.34,60.42,60.33,60.39,40016.0,59.671,59.7501,59.6611,59.7204,40016.0
2025-03-13 13:15:00,60.4,60.4,60.31,60.31,69063.0,59.7303,59.7303,59.6413,59.6413,69063.0
2025-03-13 13:20:00,60.32,60.36,60.14,60.18,69134.0,59.6512,59.6908,59.4732,59.5128,69134.0
2025-03-13 13:25:00,60.18,60.28,60.11,60.22,92958.0,59.5128,59.6117,59.4435,59.5523,92958.0
2025-03-13 13:30:00,60.23,60.24,60.09,60.13,69138.0,59.5622,59.5721,59.4238,59.4633,69138.0
2025-03-13 13:35:00,60.12,60.14,60.01,60.08,61525.0,59.4534,59.4732,59.3447,59.4139,61525.0
2025-03-13 13:40:00,60.08,60.09,60.01,60.04,50386.0,59.4139,59.4238,59.3447,59.3743,50386.0
2025-03-13 13:45:00,60.03,60.1,60.03,60.09,57221.0,59.3644,59.4337,59.3644,59.4238,57221.0
2025-03-13 13:50:00,60.1,60.14,60.08,60.11,37664.0,59.4337,59.4732,59.4139,59.4435,37664.0
2025-03-13 13:55:00,60.11,60.11,59.99,60.01,88090.0,59.4435,59.4435,59.3249,59.3447,88090.0
2025-03-13 14:00:00,60.02,60.18,60.01,60.13,43354.0,59.3545,59.5128,59.3447,59.4633,43354.0
2025-03-13 14:05:00,60.14,60.24,60.13,60.21,48563.0,59.4732,59.5721,59.4633,59.5424,48563.0
2025-03-13 14:10:00,60.2,60.25,60.15,60.19,38181.0,59.5325,59.582,59.4831,59.5227,38181.0
2025-03-13 14:15:00,60.19,60.23,60.17,60.17,33461.0,59.5227,59.5622,59.5029,59.5029,33461.0
2025-03-13 14:20:00,60.16,60.19,60.12,60.12,50089.0,59.493,59.5227,59.4534,59.4534,50089.0
2025-03-13 14:25:00,60.13,60.16,60.03,60.16,74358.0,59.4633,59.493,59.3644,59.493,74358.0
2025-03-13 14:30:00,60.17,60.28,60.13,60.25,71130.0,59.5029,59.6117,59.4633,59.582,71130.0
2025-03-13 14:35:00,60.25,60.3,60.22,60.27,49167.0,59.582,59.6314,59.5523,59.6018,49167.0
2025-03-13 14:40:00,60.29,60.32,60.26,60.3,58594.0,59.6215,59.6512,59.5919,59.6314,58594.0
2025-03-13 14:45:00,60.29,60.33,60.28,60.28,41152.0,59.6215,59.6611,59.6117,59.6117,41152.0
2025-03-13 14:50:00,60.27,60.29,60.24,60.28,74701.0,59.6018,59.6215,59.5721,59.6117,74701.0
2025-03-13 14:55:00,60.27,60.3,60.24,60.28,43345.0,59.6018,59.6314,59.5721,59.6117,43345.0
2025-03-13 15:00:00,60.28,60.34,60.26,60.3,64531.0,59.6117,59.671,59.5919,59.6314,64531.0
2025-03-13 15:05:00,60.3,60.31,60.24,60.27,36082.0,59.6314,59.6413,59.5721,59.6018,36082.0
2025-03-13 15:10:00,60.26,60.36,60.26,60.31,54421.0,59.5919,59.6908,59.5919,59.6413,54421.0
2025-03-13 15:15:00,60.32,60.39,60.27,60.37,75982.0,59.6512,59.7204,59.6018,59.7007,75982.0
2025-03-13 15:20:00,60.37,60.37,60.32,60.36,51306.0,59.7007,59.7007,59.6512,59.6908,51306.0
2025-03-13 15:25:00,60.37,60.38,60.23,60.23,100441.0,59.7007,59.7106,59.5622,59.5622,100441.0
2025-03-13 15:30:00,60.23,60.24,60.11,60.15,60504.0,59.5622,59.5721,59.4435,59.4831,60504.0
2025-03-13 15:35:00,60.14,60.14,60.02,60.06,59099.0,59.4732,59.4732,59.3545,59.3941,59099.0
2025-03-13 15:40:00,60.05,60.17,60.04,60.11,97811.0,59.3842,59.5029,59.3743,59.4435,97811.0
2025-03-13 15:45:00,60.11,60.19,60.1,60.14,103560.0,59.4435,59.5227,59.4337,59.4732,103560.0
2025-03-13 15:50:00,60.14,60.14,59.99,60.03,167801.0,59.4732,59.4732,59.3249,59.3644,167801.0
2025-03-13 15:55:00,60.02,60.32,60.02,60.29,554501.0,59.3545,59.6512,59.3545,59.6215,554501.0
2025-03-14 09:30:00,59.8,59.99,59.38,59.44,282048.0,59.137,59.3249,58.7216,58.781,282048.0
2025-03-14 09:35:00,59.43,59.63,59.3,59.33,121929.0,58.7711,58.9689,58.6425,58.6722,121929.0
2025-03-14 09:40:00,59.31,59.36,58.91,59.09,234188.0,58.6524,58.7019,58.2568,58.4349,234188.0
2025-03-14 09:45:00,59.09,59.26,58.88,59.26,175864.0,58.4349,58.603,58.2272,58.603,175864.0
2025-03-14 09:50:00,59.26,59.52,59.21,59.44,94751.0,58.603,58.8601,58.5535,58.781,94751.0
2025-03-14 09:55:00,59.46,59.77,59.41,59.71,80477.0,58.8008,59.1073,58.7513,59.048,80477.0
2025-03-14 10:00:00,59.76,59.76,59.44,59.47,91157.0,59.0974,59.0974,58.781,58.8106,91157.0
2025-03-14 10:05:00,59.47,59.54,59.35,59.49,70214.0,58.8106,58.8799,58.692,58.8304,70214.0
2025-03-14 10:10:00,59.45,59.45,59.29,59.37,80907.0,58.7909,58.7909,58.6326,58.7117,80907.0
2025-03-14 10:15:00,59.37,59.43,59.28,59.38,103372.0,58.7117,58.7711,58.6227,58.7216,103372.0
2025-03-14 10:20:00,59.39,59.41,59.3,59.36,68157.0,58.7315,58.7513,58.6425,58.7019,68157.0
2025-03-14 10:25:00,59.36,59.47,59.36,59.42,68557.0,58.7019,58.8106,58.7019,58.7612,68557.0
2025-03-14 10:30:00,59.42,59.5,59.38,59.41,69287.0,58.7612,58.8403,58.7216,58.7513,69287.0
2025-03-14 10:35:00,59.41,59.42,59.19,59.22,140379.0,58.7513,58.7612,58.5337,58.5634,140379.0
2025-03-14 10:40:00,59.22,59.23,58.99,59.18,106301.0,58.5634,58.5733,58.336,58.5239,106301.0
2025-03-14 10:45:00,59.17,59.32,59.08,59.27,44013.0,58.514,58.6623,58.425,58.6129,44013.0
2025-03-14 10:50:00,59.27,59.41,59.24,59.36,56553.0,58.6129,58.7513,58.5832,58.7019,56553.0
2025-03-14 10:55:00,59.38,59.38,59.28,59.32,50425.0,58.7216,58.7216,58.6227,58.6623,50425.0
2025-03-14 11:00:00,59.33,59.34,59.24,59.31,56154.0,58.6722,58.6821,58.5832,58.6524,56154.0
2025-03-14 11:05:00,59.3,59.34,59.21,59.29,48054.0,58.6425,58.6821,58.5535,58.6326,48054.0
2025-03-14 11:10:00,59.32,59.32,59.08,59.14,80402.0,58.6623,58.6623,58.425,58.4843,80402.0
2025-03-14 11:15:00,59.15,59.27,59.14,59.23,56940.0,58.4942,58.6129,58.4843,58.5733,56940.0
2025-03-14 11:20:00,59.23,59.3,59.19,59.3,67859.0,58.5733,58.6425,58.5337,58.6425,67859.0
2025-03-14 11:25:00,59.29,59.32,59.22,59.31,51848.0,58.6326,58.6623,58.5634,58.6524,51848.0
2025-03-14 11:30:00,59.31,59.36,59.22,59.23,42510.0,58.6524,58.7019,58.5634,58.5733,42510.0
2025-03-14 11:35:00,59.22,59.23,59.05,59.11,45502.0,58.5634,58.5733,58.3953,58.4546,45502.0
2025-03-14 11:40:00,59.12,59.13,58.95,58.99,57450.0,58.4645,58.4744,58.2964,58.336,57450.0
2025-03-14 11:45:00,59.01,59.02,58.9,58.96,65632.0,58.3557,58.3656,58.247,58.3063,65632.0
2025-03-14 11:50:00,58.96,59.11,58.95,59.1,49127.0,58.3063,58.4546,58.2964,58.4447,49127.0
2025-03-14 11:55:00,59.1,59.26,59.08,59.23,90571.0,58.4447,58.603,58.425,58.5733,90571.0
2025-03-14 12:00:00,59.24,59.27,59.03,59.07,101111.0,58.5832,58.6129,58.3755,58.4151,101111.0
2025-03-14 12:05:00,59.08,59.09,59.02,59.06,52658.0,58.425,58.4349,58.3656,58.4052,52658.0
2025-03-14 12:10:00,59.06,59.06,58.93,58.96,41159.0,58.4052,58.4052,58.2766,58.3063,41159.0
2025-03-14 12:15:00,58.96,58.97,58.91,58.92,44420.0,58.3063,58.3162,58.2568,58.2667,44420.0
2025-03-14 12:20:00,58.94,58.98,58.91,58.95,53782.0,58.2865,58.3261,58.2568,58.2964,53782.0
2025-03-14 12:25:00,58.96,59.01,58.9,59.0,66575.0,58.3063,58.3557,58.247,58.3459,66575.0
2025-03-14 12:30:00,59.0,59.01,58.88,58.97,46095.0,58.3459,58.3557,58.2272,58.3162,46095.0
2025-03-14 12:35:00,58.96,59.07,58.94,58.98,75440.0,58.3063,58.4151,58.2865,58.3261,75440.0
2025-03-14 12:40:00,58.99,59.09,58.99,59.07,45697.0,58.336,58.4349,58.336,58.4151,45697.0
2025-03-14 12:45:00,59.07,59.11,59.02,59.1,51156.0,58.4151,58.4546,58.3656,58.4447,51156.0
2025-03-14 12:50:00,59.11,59.21,59.11,59.13,39287.0,58.4546,58.5535,58.4546,58.4744,39287.0
2025-03-14 12:55:00,59.13,59.18,59.12,59.17,45135.0,58.4744,58.5239,58.4645,58.514,45135.0
2025-03-14 13:00:00,59.17,59.25,59.15,59.2,67498.0,58.514,58.5931,58.4942,58.5436,67498.0
2025-03-14 13:05:00,59.21,59.22,59.11,59.19,64472.0,58.5535,58.5634,58.4546,58.5337,64472.0
2025-03-14 13:10:00,59.19,59.2,59.06,59.11,47831.0,58.5337,58.5436,58.4052,58.4546,47831.0
2025-03-14 13:15:00,59.11,59.18,59.1,59.11,39288.0,58.4546,58.5239,58.4447,58.4546,39288.0
2025-03-14 13:20:00,59.11,59.13,59.06,59.08,32715.0,58.4546,58.4744,58.4052,58.425,32715.0
2025-03-14 13:25:00,59.08,59.09,59.02,59.05,46753.0,58.425,58.4349,58.3656,58.3953,46753.0
2025-03-14 13:30:00,59.05,59.1,58.97,58.98,42069.0,58.3953,58.4447,58.3162,58.3261,42069.0
2025-03-14 13:35:00,58.98,59.03,58.96,58.98,33400.0,58.3261,58.3755,58.3063,58.3261,33400.0
2025-03-14 13:40:00,58.99,59.04,58.95,58.97,32057.0,58.336,58.3854,58.2964,58.3162,32057.0
2025-03-14 13:45:00,58.97,58.99,58.89,58.92,62719.0,58.3162,58.336,58.2371,58.2667,62719.0
2025-03-14 13:50:00,58.92,58.96,58.83,58.86,62863.0,58.2667,58.3063,58.1777,58.2074,62863.0
2025-03-14 13:55:00,58.85,58.86,58.8,58.83,60364.0,58.1975,58.2074,58.1481,58.1777,60364.0
2025-03-14 14:00:00,58.83,58.88,58.78,58.85,60156.0,58.1777,58.2272,58.1283,58.1975,60156.0
2025-03-14 14:05:00,58.86,58.92,58.79,58.8,43925.0,58.2074,58.2667,58.1382,58.1481,43925.0
2025-03-14 14:10:00,58.8,58.9,58.8,58.81,74742.0,58.1481,58.247,58.1481,58.158,74742.0
2025-03-14 14:15:00,58.81,58.81,58.75,58.77,68943.0,58.158,58.158,58.0986,58.1184,68943.0
2025-03-14 14:20:00,58.76,58.81,58.72,58.75,105008.0,58.1085,58.158,58.069,58.0986,105008.0
2025-03-14 14:25:00,58.75,58.84,58.74,58.82,82188.0,58.0986,58.1876,58.0887,58.1678,82188.0
2025-03-14 14:30:00,58.82,58.86,58.79,58.81,73343.0,58.1678,58.2074,58.1382,58.158,73343.0
2025-03-14 14:35:00,58.81,58.86,58.79,58.83,80302.0,58.158,58.2074,58.1382,58.1777,80302.0
2025-03-14 14:40:00,58.83,58.84,58.78,58.83,63315.0,58.1777,58.1876,58.1283,58.1777,63315.0
2025-03-14 14:45:00,58.83,58.86,58.81,58.84,63493.0,58.1777,58.2074,58.158,58.1876,63493.0
2025-03-14 14:50:00,58.84,58.93,58.82,58.85,52933.0,58.1876,58.2766,58.1678,58.1975,52933.0
2025-03-14 14:55:00,58.85,58.85,58.76,58.8,104136.0,58.1975,58.1975,58.1085,58.1481,104136.0
2025-03-14 15:00:00,58.8,58.83,58.74,58.82,97442.0,58.1481,58.1777,58.0887,58.1678,97442.0
2025-03-14 15:05:00,58.83,58.9,58.8,58.87,56143.0,58.1777,58.247,58.1481,58.2173,56143.0
2025-03-14 15:10:00,58.87,58.91,58.85,58.91,52268.0,58.2173,58.2568,58.1975,58.2568,52268.0
2025-03-14 15:15:00,58.91,58.91,58.81,58.82,62462.0,58.2568,58.2568,58.158,58.1678,62462.0
2025-03-14 15:20:00,58.82,58.88,58.8,58.85,74811.0,58.1678,58.2272,58.1481,58.1975,74811.0
2025-03-14 15:25:00,58.85,58.86,58.81,58.86,72490.0,58.1975,58.2074,58.158,58.2074,72490.0
2025-03-14 15:30:00,58.86,58.88,58.78,58.83,95262.0,58.2074,58.2272,58.1283,58.1777,95262.0
2025-03-14 15:35:00,58.83,58.88,58.74,58.75,133097.0,58.1777,58.2272,58.0887,58.0986,133097.0
2025-03-14 15:40:00,58.75,58.79,58.71,58.78,129513.0,58.0986,58.1382,58.0591,58.1283,129513.0
2025-03-14 15:45:00,58.78,58.83,58.74,58.82,131399.0,58.1283,58.1777,58.0887,58.1678,131399.0
2025-03-14 15:50:00,58.83,59.04,58.8,58.92,244876.0,58.1777,58.3854,58.1481,58.2667,244876.0
2025-03-14 15:55:00,58.93,59.07,58.86,59.01,841127.0,58.2766,58.4151,58.2074,58.3557,841127.0
2025-03-17 09:30:00,59.16,59.3,58.51,58.56,295167.0,58.5041,58.6425,57.8613,57.9107,295167.0
2025-03-17 09:35:00,58.58,58.73,58.36,58.44,117380.0,57.9305,58.0788,57.7129,57.7921,117380.0
2025-03-17 09:40:00,58.44,58.79,58.36,58.76,110247.0,57.7921,58.1382,57.7129,58.1085,110247.0
2025-03-17 09:45:00,58.79,58.92,58.76,58.9,82503.0,58.1382,58.2667,58.1085,58.247,82503.0
2025-03-17 09:50:00,58.9,58.99,58.8,58.94,82939.0,58.247,58.336,58.1481,58.2865,82939.0
2025-03-17 09:55:00,58.95,59.08,58.94,58.97,60148.0,58.2964,58.425,58.2865,58.3162,60148.0
2025-03-17 10:00:00,58.96,59.02,58.88,58.97,69900.0,58.3063,58.3656,58.2272,58.3162,69900.0
2025-03-17 10:05:00,58.97,59.07,58.88,59.07,49800.0,58.3162,58.4151,58.2272,58.4151,49800.0
2025-03-17 10:10:00,59.07,59.14,59.01,59.12,96074.0,58.4151,58.4843,58.3557,58.4645,96074.0
2025-03-17 10:15:00,59.12,59.23,59.09,59.21,99813.0,58.4645,58.5733,58.4349,58.5535,99813.0
2025-03-17 10:20:00,59.2,59.34,59.15,59.34,59719.0,58.5436,58.6821,58.4942,58.6821,59719.0
2025-03-17 10:25:00,59.34,59.46,59.28,59.41,52363.0,58.6821,58.8008,58.6227,58.7513,52363.0
2025-03-17 10:30:00,59.41,59.43,59.31,59.39,78227.0,58.7513,58.7711,58.6524,58.7315,78227.0
2025-03-17 10:35:00,59.39,59.5,59.38,59.42,63340.0,58.7315,58.8403,58.7216,58.7612,63340.0
2025-03-17 10:40:00,59.42,59.49,59.37,59.46,60215.0,58.7612,58.8304,58.7117,58.8008,60215.0
2025-03-17 10:45:00,59.47,59.54,59.42,59.53,71543.0,58.8106,58.8799,58.7612,58.87,71543.0
2025-03-17 10:50:00,59.53,59.67,59.52,59.65,78993.0,58.87,59.0084,58.8601,58.9886,78993.0
2025-03-17 10:55:00,59.65,59.71,59.6,59.7,77730.0,58.9886,59.048,58.9392,59.0381,77730.0
2025-03-17 11:00:00,59.7,59.7,59.49,59.51,43834.0,59.0381,59.0381,58.8304,58.8502,43834.0
2025-03-17 11:05:00,59.5,59.53,59.4,59.47,55712.0,58.8403,58.87,58.7414,58.8106,55712.0
2025-03-17 11:10:00,59.47,59.48,59.34,59.38,34671.0,58.8106,58.8205,58.6821,58.7216,34671.0
2025-03-17 11:15:00,59.38,59.42,59.35,59.42,28876.0,58.7216,58.7612,58.692,58.7612,28876.0
2025-03-17 11:20:00,59.42,59.43,59.36,59.39,38788.0,58.7612,58.7711,58.7019,58.7315,38788.0
2025-03-17 11:25:00,59.39,59.43,59.37,59.41,40467.0,58.7315,58.7711,58.7117,58.7513,40467.0
2025-03-17 11:30:00,59.41,59.42,59.36,59.38,38404.0,58.7513,58.7612,58.7019,58.7216,38404.0
2025-03-17 11:35:00,59.38,59.38,59.25,59.33,47530.0,58.7216,58.7216,58.5931,58.6722,47530.0
2025-03-17 11:40:00,59.33,59.38,59.3,59.37,26099.0,58.6722,58.7216,58.6425,58.7117,26099.0
2025-03-17 11:45:00,59.36,59.36,59.24,59.32,28928.0,58.7019,58.7019,58.5832,58.6623,28928.0
2025-03-17 11:50:00,59.31,59.33,59.27,59.31,33042.0,58.6524,58.6722,58.6129,58.6524,33042.0
2025-03-17 11:55:00,59.31,59.38,59.3,59.38,27437.0,58.6524,58.7216,58.6425,58.7216,27437.0
2025-03-17 12:00:00,59.39,59.47,59.36,59.43,28022.0,58.7315,58.8106,58.7019,58.7711,28022.0
2025-03-17 12:05:00,59.43,59.5,59.41,59.48,22804.0,58.7711,58.8403,58.7513,58.8205,22804.0
2025-03-17 12:10:00,59.47,59.48,59.39,59.4,31203.0,58.8106,58.8205,58.7315,58.7414,31203.0
2025-03-17 12:15:00,59.4,59.41,59.29,59.29,41399.0,58.7414,58.7513,58.6326,58.6326,41399.0
2025-03-17 12:20:00,59.29,59.31,59.23,59.27,30476.0,58.6326,58.6524,58.5733,58.6129,30476.0
2025-03-17 12:25:00,59.27,59.38,59.25,59.35,51285.0,58.6129,58.7216,58.5931,58.692,51285.0
2025-03-17 12:30:00,59.34,59.37,59.31,59.32,26904.0,58.6821,58.7117,58.6524,58.6623,26904.0
2025-03-17 12:35:00,59.32,59.39,59.3,59.37,28329.0,58.6623,58.7315,58.6425,58.7117,28329.0
2025-03-17 12:40:00,59.37,59.38,59.33,59.35,34835.0,58.7117,58.7216,58.6722,58.692,34835.0
2025-03-17 12:45:00,59.34,59.4,59.32,59.39,24566.0,58.6821,58.7414,58.6623,58.7315,24566.0
2025-03-17 12:50:00,59.39,59.43,59.38,59.43,19416.0,58.7315,58.7711,58.7216,58.7711,19416.0
2025-03-17 12:55:00,59.42,59.68,59.42,59.63,334787.0,58.7612,59.0183,58.7612,58.9689,334787.0
2025-03-17 13:00:00,59.63,59.63,59.56,59.56,37021.0,58.9689,58.9689,58.8996,58.8996,37021.0
2025-03-17 13:05:00,59.55,59.64,59.54,59.62,37830.0,58.8898,58.9788,58.8799,58.959,37830.0
2025-03-17 13:10:00,59.62,59.75,59.61,59.68,38320.0,58.959,59.0875,58.9491,59.0183,38320.0
2025-03-17 13:15:00,59.68,59.69,59.6,59.66,24493.0,59.0183,59.0282,58.9392,58.9985,24493.0
2025-03-17 13:20:00,59.66,59.66,59.58,59.59,23504.0,58.9985,58.9985,58.9194,58.9293,23504.0
2025-03-17 13:25:00,59.59,59.65,59.59,59.61,29260.0,58.9293,58.9886,58.9293,58.9491,29260.0
2025-03-17 13:30:00,59.61,59.67,59.61,59.67,30820.0,58.9491,59.0084,58.9491,59.0084,30820.0
2025-03-17 13:35:00,59.67,59.73,59.66,59.68,41134.0,59.0084,59.0678,58.9985,59.0183,41134.0
2025-03-17 13:40:00,59.68,59.74,59.67,59.72,19390.0,59.0183,59.0776,59.0084,59.0579,19390.0
2025-03-17 13:45:00,59.71,59.72,59.66,59.7,25718.0,59.048,59.0579,58.9985,59.0381,25718.0
2025-03-17 13:50:00,59.71,59.75,59.7,59.72,31206.0,59.048,59.0875,59.0381,59.0579,31206.0
2025-03-17 13:55:00,59.72,59.76,59.7,59.73,53661.0,59.0579,59.0974,59.0381,59.0678,53661.0
2025-03-17 14:00:00,59.74,59.83,59.73,59.8,78285.0,59.0776,59.1666,59.0678,59.137,78285.0
2025-03-17 14:05:00,59.78,59.83,59.78,59.83,20985.0,59.1172,59.1666,59.1172,59.1666,20985.0
2025-03-17 14:10:00,59.82,59.89,59.79,59.89,37682.0,59.1568,59.226,59.1271,59.226,37682.0
2025-03-17 14:15:00,59.89,59.91,59.87,59.88,30201.0,59.226,59.2458,59.2062,59.2161,30201.0
2025-03-17 14:20:00,59.87,59.88,59.81,59.83,33009.0,59.2062,59.2161,59.1469,59.1666,33009.0
2025-03-17 14:25:00,59.84,59.84,59.76,59.8,151125.0,59.1765,59.1765,59.0974,59.137,151125.0
2025-03-17 14:30:00,59.8,59.85,59.77,59.8,58328.0,59.137,59.1864,59.1073,59.137,58328.0
2025-03-17 14:35:00,59.8,59.8,59.7,59.74,45108.0,59.137,59.137,59.0381,59.0776,45108.0
2025-03-17 14:40:00,59.75,59.79,59.74,59.76,35855.0,59.0875,59.1271,59.0776,59.0974,35855.0
2025-03-17 14:45:00,59.76,59.84,59.75,59.8,36623.0,59.0974,59.1765,59.0875,59.137,36623.0
2025-03-17 14:50:00,59.8,59.94,59.8,59.91,67326.0,59.137,59.2754,59.137,59.2458,67326.0
2025-03-17 14:55:00,59.91,59.93,59.88,59.89,36897.0,59.2458,59.2655,59.2161,59.226,36897.0
2025-03-17 15:00:00,59.89,59.97,59.87,59.97,60120.0,59.226,59.3051,59.2062,59.3051,60120.0
2025-03-17 15:05:00,59.96,59.96,59.78,59.86,106118.0,59.2952,59.2952,59.1172,59.1963,106118.0
2025-03-17 15:10:00,59.86,59.86,59.79,59.81,55755.0,59.1963,59.1963,59.1271,59.1469,55755.0
2025-03-17 15:15:00,59.81,59.9,59.79,59.89,44809.0,59.1469,59.2359,59.1271,59.226,44809.0
2025-03-17 15:20:00,59.89,59.91,59.83,59.84,69284.0,59.226,59.2458,59.1666,59.1765,69284.0
2025-03-17 15:25:00,59.85,59.88,59.84,59.88,53951.0,59.1864,59.2161,59.1765,59.2161,53951.0
2025-03-17 15:30:00,59.88,59.94,59.87,59.91,71569.0,59.2161,59.2754,59.2062,59.2458,71569.0
2025-03-17 15:35:00,59.91,59.95,59.84,59.87,90513.0,59.2458,59.2853,59.1765,59.2062,90513.0
2025-03-17 15:40:00,59.87,60.02,59.86,59.98,144388.0,59.2062,59.3545,59.1963,59.315,144388.0
2025-03-17 15:45:00,59.98,60.08,59.96,60.07,157676.0,59.315,59.4139,59.2952,59.404,157676.0
2025-03-17 15:50:00,60.06,60.11,60.03,60.08,314425.0,59.3941,59.4435,59.3644,59.4139,314425.0
2025-03-17 15:55:00,60.08,60.13,59.98,60.01,785749.0,59.4139,59.4633,59.315,59.3447,785749.0
2025-03-18 09:30:00,59.88,59.94,59.53,59.8,198352.0,59.2161,59.2754,58.87,59.137,198352.0
2025-03-18 09:35:00,59.8,60.1,59.8,59.9,36258.0,59.137,59.4337,59.137,59.2359,36258.0
2025-03-18 09:40:00,59.9,59.99,59.71,59.79,52406.0,59.2359,59.3249,59.048,59.1271,52406.0
2025-03-18 09:45:00,59.77,59.77,59.62,59.69,25899.0,59.1073,59.1073,58.959,59.0282,25899.0
2025-03-18 09:50:00,59.7,59.89,59.68,59.73,300146.0,59.0381,59.226,59.0183,59.0678,300146.0
2025-03-18 09:55:00,59.74,59.86,59.7,59.76,83174.0,59.0776,59.1963,59.0381,59.0974,83174.0
2025-03-18 10:00:00,59.76,59.81,59.59,59.65,60038.0,59.0974,59.1469,58.9293,58.9886,60038.0
2025-03-18 10:05:00,59.68,59.77,59.67,59.76,44452.0,59.0183,59.1073,59.0084,59.0974,44452.0
2025-03-18 10:10:00,59.77,59.79,59.71,59.71,45411.0,59.1073,59.1271,59.048,59.048,45411.0
2025-03-18 10:15:00,59.69,59.78,59.64,59.76,59543.0,59.0282,59.1172,58.9788,59.0974,59543.0
2025-03-18 10:20:00,59.76,59.81,59.71,59.78,44961.0,59.0974,59.1469,59.048,59.1172,44961.0
2025-03-18 10:25:00,59.8,59.93,59.8,59.85,51104.0,59.137,59.2655,59.137,59.1864,51104.0
2025-03-18 10:30:00,59.86,60.03,59.83,59.98,103779.0,59.1963,59.3644,59.1666,59.315,103779.0
2025-03-18 10:35:00,59.99,60.02,59.9,59.91,70794.0,59.3249,59.3545,59.2359,59.2458,70794.0
2025-03-18 10:40:00,59.91,59.97,59.83,59.87,109275.0,59.2458,59.3051,59.1666,59.2062,109275.0
2025-03-18 10:45:00,59.87,60.03,59.85,60.01,101098.0,59.2062,59.3644,59.1864,59.3447,101098.0
2025-03-18 10:50:00,60.0,60.05,59.98,60.03,35634.0,59.3348,59.3842,59.315,59.3644,35634.0
2025-03-18 10:55:00,60.04,60.06,59.97,59.99,40863.0,59.3743,59.3941,59.3051,59.3249,40863.0
2025-03-18 11:00:00,59.99,60.04,59.94,60.0,73891.0,59.3249,59.3743,59.2754,59.3348,73891.0
2025-03-18 11:05:00,60.0,60.02,59.91,59.91,49216.0,59.3348,59.3545,59.2458,59.2458,49216.0
2025-03-18 11:10:00,59.91,59.95,59.88,59.94,60775.0,59.2458,59.2853,59.2161,59.2754,60775.0
2025-03-18 11:15:00,59.94,59.96,59.91,59.95,33926.0,59.2754,59.2952,59.2458,59.2853,33926.0
2025-03-18 11:20:00,59.94,59.95,59.82,59.86,346461.0,59.2754,59.2853,59.1568,59.1963,346461.0
2025-03-18 11:25:00,59.85,59.9,59.85,59.86,50198.0,59.1864,59.2359,59.1864,59.1963,50198.0
2025-03-18 11:30:00,59.85,59.85,59.75,59.84,48031.0,59.1864,59.1864,59.0875,59.1765,48031.0
2025-03-18 11:35:00,59.84,59.86,59.78,59.84,47804.0,59.1765,59.1963,59.1172,59.1765,47804.0
2025-03-18 11:40:00,59.84,59.86,59.77,59.81,31260.0,59.1765,59.1963,59.1073,59.1469,31260.0
2025-03-18 11:45:00,59.81,59.82,59.76,59.77,38208.0,59.1469,59.1568,59.0974,59.1073,38208.0
2025-03-18 11:50:00,59.76,59.81,59.76,59.79,43142.0,59.0974,59.1469,59.0974,59.1271,43142.0
2025-03-18 11:55:00,59.79,59.81,59.71,59.75,30664.0,59.1271,59.1469,59.048,59.0875,30664.0
2025-03-18 12:00:00,59.75,59.78,59.7,59.77,23402.0,59.0875,59.1172,59.0381,59.1073,23402.0
2025-03-18 12:05:00,59.77,59.82,59.76,59.8,40904.0,59.1073,59.1568,59.0974,59.137,40904.0
2025-03-18 12:10:00,59.81,59.86,59.78,59.8,28021.0,59.1469,59.1963,59.1172,59.137,28021.0
2025-03-18 12:15:00,59.8,59.89,59.8,59.83,160194.0,59.137,59.226,59.137,59.1666,160194.0
2025-03-18 12:20:00,59.83,60.05,59.83,59.97,169969.0,59.1666,59.3842,59.1666,59.3051,169969.0
2025-03-18 12:25:00,59.98,60.03,59.95,60.01,56682.0,59.315,59.3644,59.2853,59.3447,56682.0
2025-03-18 12:30:00,60.01,60.06,59.98,60.0,128910.0,59.3447,59.3941,59.315,59.3348,128910.0
2025-03-18 12:35:00,60.0,60.06,59.96,59.97,125449.0,59.3348,59.3941,59.2952,59.3051,125449.0
2025-03-18 12:40:00,59.97,60.0,59.94,59.94,26486.0,59.3051,59.3348,59.2754,59.2754,26486.0
2025-03-18 12:45:00,59.94,59.98,59.9,59.93,28687.0,59.2754,59.315,59.2359,59.2655,28687.0
2025-03-18 12:50:00,59.94,59.96,59.89,59.96,28615.0,59.2754,59.2952,59.226,59.2952,28615.0
2025-03-18 12:55:00,59.96,60.03,59.89,59.92,121409.0,59.2952,59.3644,59.226,59.2557,121409.0
2025-03-18 13:00:00,59.92,60.01,59.91,59.94,44034.0,59.2557,59.3447,59.2458,59.2754,44034.0
2025-03-18 13:05:00,59.95,60.0,59.94,59.96,31195.0,59.2853,59.3348,59.2754,59.2952,31195.0
2025-03-18 13:10:00,59.96,60.01,59.95,60.0,50594.0,59.2952,59.3447,59.2853,59.3348,50594.0
2025-03-18 13:15:00,60.0,60.05,59.96,59.98,113097.0,59.3348,59.3842,59.2952,59.315,113097.0
2025-03-18 13:20:00,59.99,60.06,59.98,60.06,121566.0,59.3249,59.3941,59.315,59.3941,121566.0
2025-03-18 13:25:00,60.06,60.14,60.03,60.07,123176.0,59.3941,59.4732,59.3644,59.404,123176.0
2025-03-18 13:30:00,60.07,60.23,60.03,60.16,53273.0,59.404,59.5622,59.3644,59.493,53273.0
2025-03-18 13:35:00,60.16,60.24,60.11,60.13,192032.0,59.493,59.5721,59.4435,59.4633,192032.0
2025-03-18 13:40:00,60.14,60.16,60.08,60.1,48084.0,59.4732,59.493,59.4139,59.4337,48084.0
2025-03-18 13:45:00,60.1,60.17,60.09,60.17,80847.0,59.4337,59.5029,59.4238,59.5029,80847.0
2025-03-18 13:50:00,60.16,60.26,60.15,60.24,73433.0,59.493,59.5919,59.4831,59.5721,73433.0
2025-03-18 13:55:00,60.24,60.24,60.15,60.18,53016.0,59.5721,59.5721,59.4831,59.5128,53016.0
2025-03-18 14:00:00,60.18,60.21,60.12,60.13,78379.0,59.5128,59.5424,59.4534,59.4633,78379.0
2025-03-18 14:05:00,60.13,60.14,60.08,60.11,65414.0,59.4633,59.4732,59.4139,59.4435,65414.0
2025-03-18 14:10:00,60.11,60.11,60.04,60.1,73756.0,59.4435,59.4435,59.3743,59.4337,73756.0
2025-03-18 14:15:00,60.1,60.11,60.01,60.01,49689.0,59.4337,59.4435,59.3447,59.3447,49689.0
2025-03-18 14:20:00,60.01,60.1,60.0,60.08,53313.0,59.3447,59.4337,59.3348,59.4139,53313.0
2025-03-18 14:25:00,60.08,60.11,60.01,60.02,83141.0,59.4139,59.4435,59.3447,59.3545,83141.0
2025-03-18 14:30:00,60.02,60.1,59.96,59.97,84274.0,59.3545,59.4337,59.2952,59.3051,84274.0
2025-03-18 14:35:00,59.97,60.0,59.96,59.98,41098.0,59.3051,59.3348,59.2952,59.315,41098.0
2025-03-18 14:40:00,59.97,60.01,59.95,59.98,49654.0,59.3051,59.3447,59.2853,59.315,49654.0
2025-03-18 14:45:00,59.99,60.02,59.96,59.98,48688.0,59.3249,59.3545,59.2952,59.315,48688.0
2025-03-18 14:50:00,59.98,60.02,59.95,59.98,32346.0,59.315,59.3545,59.2853,59.315,32346.0
2025-03-18 14:55:00,59.98,59.99,59.88,59.92,45500.0,59.315,59.3249,59.2161,59.2557,45500.0
2025-03-18 15:00:00,59.92,59.94,59.88,59.94,26208.0,59.2557,59.2754,59.2161,59.2754,26208.0
2025-03-18 15:05:00,59.94,59.98,59.91,59.98,30081.0,59.2754,59.315,59.2458,59.315,30081.0
2025-03-18 15:10:00,59.97,60.0,59.94,59.96,58188.0,59.3051,59.3348,59.2754,59.2952,58188.0
2025-03-18 15:15:00,59.95,59.99,59.87,59.88,80380.0,59.2853,59.3249,59.2062,59.2161,80380.0
2025-03-18 15:20:00,59.88,59.94,59.87,59.91,66000.0,59.2161,59.2754,59.2062,59.2458,66000.0
2025-03-18 15:25:00,59.91,59.91,59.78,59.84,69286.0,59.2458,59.2458,59.1172,59.1765,69286.0
2025-03-18 15:30:00,59.83,59.84,59.75,59.81,167312.0,59.1666,59.1765,59.0875,59.1469,167312.0
2025-03-18 15:35:00,59.8,59.9,59.8,59.88,86120.0,59.137,59.2359,59.137,59.2161,86120.0
2025-03-18 15:40:00,59.88,59.89,59.82,59.87,88322.0,59.2161,59.226,59.1568,59.2062,88322.0
2025-03-18 15:45:00,59.86,59.97,59.86,59.91,80261.0,59.1963,59.3051,59.1963,59.2458,80261.0
2025-03-18 15:50:00,59.91,59.97,59.81,59.9,169087.0,59.2458,59.3051,59.1469,59.2359,169087.0
2025-03-18 15:55:00,59.9,60.03,59.86,59.93,939368.0,59.2359,59.3644,59.1963,59.2655,939368.0
2025-03-19 09:30:00,59.86,60.18,59.76,60.12,130160.0,59.1963,59.5128,59.0974,59.4534,130160.0
2025-03-19 09:35:00,60.12,60.45,60.01,60.44,321217.0,59.4534,59.7798,59.3447,59.7699,321217.0
2025-03-19 09:40:00,60.43,60.55,60.34,60.39,55667.0,59.76,59.8787,59.671,59.7204,55667.0
2025-03-19 09:45:00,60.39,60.45,60.24,60.24,93394.0,59.7204,59.7798,59.5721,59.5721,93394.0
2025-03-19 09:50:00,60.23,60.36,60.16,60.19,134790.0,59.5622,59.6908,59.493,59.5227,134790.0
2025-03-19 09:55:00,60.19,60.3,60.14,60.21,341860.0,59.5227,59.6314,59.4732,59.5424,341860.0
2025-03-19 10:00:00,60.19,60.37,60.14,60.26,131759.0,59.5227,59.7007,59.4732,59.5919,131759.0
2025-03-19 10:05:00,60.24,60.44,60.18,60.31,46452.0,59.5721,59.7699,59.5128,59.6413,46452.0
2025-03-19 10:10:00,60.31,60.35,60.15,60.32,30524.0,59.6413,59.6809,59.4831,59.6512,30524.0
2025-03-19 10:15:00,60.32,60.33,60.09,60.09,38274.0,59.6512,59.6611,59.4238,59.4238,38274.0
2025-03-19 10:20:00,60.11,60.2,60.1,60.2,57327.0,59.4435,59.5325,59.4337,59.5325,57327.0
2025-03-19 10:25:00,60.19,60.23,60.06,60.11,42234.0,59.5227,59.5622,59.3941,59.4435,42234.0
2025-03-19 10:30:00,60.11,60.17,59.98,60.0,28075.0,59.4435,59.5029,59.315,59.3348,28075.0
2025-03-19 10:35:00,60.0,60.0,59.85,59.91,37661.0,59.3348,59.3348,59.1864,59.2458,37661.0
2025-03-19 10:40:00,59.92,59.92,59.78,59.81,32912.0,59.2557,59.2557,59.1172,59.1469,32912.0
2025-03-19 10:45:00,59.81,59.9,59.81,59.85,31233.0,59.1469,59.2359,59.1469,59.1864,31233.0
2025-03-19 10:50:00,59.85,59.85,59.77,59.82,42745.0,59.1864,59.1864,59.1073,59.1568,42745.0
2025-03-19 10:55:00,59.82,59.82,59.68,59.73,70594.0,59.1568,59.1568,59.0183,59.0678,70594.0
2025-03-19 11:00:00,59.72,59.83,59.7,59.82,41563.0,59.0579,59.1666,59.0381,59.1568,41563.0
2025-03-19 11:05:00,59.8,59.8,59.73,59.78,23692.0,59.137,59.137,59.0678,59.1172,23692.0
2025-03-19 11:10:00,59.77,59.83,59.7,59.82,63784.0,59.1073,59.1666,59.0381,59.1568,63784.0
2025-03-19 11:15:00,59.82,59.86,59.78,59.78,31408.0,59.1568,59.1963,59.1172,59.1172,31408.0
2025-03-19 11:20:00,59.79,59.82,59.76,59.78,33307.0,59.1271,59.1568,59.0974,59.1172,33307.0
2025-03-19 11:25:00,59.78,59.84,59.75,59.83,32080.0,59.1172,59.1765,59.0875,59.1666,32080.0
2025-03-19 11:30:00,59.83,59.89,59.81,59.86,36340.0,59.1666,59.226,59.1469,59.1963,36340.0
2025-03-19 11:35:00,59.85,59.87,59.83,59.85,35546.0,59.1864,59.2062,59.1666,59.1864,35546.0
2025-03-19 11:40:00,59.86,59.86,59.8,59.85,32271.0,59.1963,59.1963,59.137,59.1864,32271.0
2025-03-19 11:45:00,59.85,59.99,59.83,59.94,162767.0,59.1864,59.3249,59.1666,59.2754,162767.0
2025-03-19 11:50:00,59.96,60.09,59.95,60.05,37059.0,59.2952,59.4238,59.2853,59.3842,37059.0
2025-03-19 11:55:00,60.05,60.05,59.92,59.93,30827.0,59.3842,59.3842,59.2557,59.2655,30827.0
2025-03-19 12:00:00,59.93,59.99,59.91,59.96,26247.0,59.2655,59.3249,59.2458,59.2952,26247.0
2025-03-19 12:05:00,59.95,59.99,59.93,59.94,27550.0,59.2853,59.3249,59.2655,59.2754,27550.0
2025-03-19 12:10:00,59.94,59.99,59.87,59.88,36503.0,59.2754,59.3249,59.2062,59.2161,36503.0
2025-03-19 12:15:00,59.89,59.95,59.87,59.92,35805.0,59.226,59.2853,59.2062,59.2557,35805.0
2025-03-19 12:20:00,59.93,59.93,59.88,59.92,21751.0,59.2655,59.2655,59.2161,59.2557,21751.0
2025-03-19 12:25:00,59.91,59.95,59.9,59.91,40690.0,59.2458,59.2853,59.2359,59.2458,40690.0
2025-03-19 12:30:00,59.92,59.92,59.79,59.81,83726.0,59.2557,59.2557,59.1271,59.1469,83726.0
2025-03-19 12:35:00,59.82,59.82,59.66,59.68,35133.0,59.1568,59.1568,58.9985,59.0183,35133.0
2025-03-19 12:40:00,59.68,59.68,59.63,59.67,20678.0,59.0183,59.0183,58.9689,59.0084,20678.0
2025-03-19 12:45:00,59.66,59.73,59.66,59.71,21962.0,58.9985,59.0678,58.9985,59.048,21962.0
2025-03-19 12:50:00,59.71,59.72,59.68,59.71,31316.0,59.048,59.0579,59.0183,59.048,31316.0
2025-03-19 12:55:00,59.71,59.71,59.62,59.64,24906.0,59.048,59.048,58.959,58.9788,24906.0
2025-03-19 13:00:00,59.65,59.68,59.57,59.62,29151.0,58.9886,59.0183,58.9095,58.959,29151.0
2025-03-19 13:05:00,59.61,59.63,59.51,59.54,50282.0,58.9491,58.9689,58.8502,58.8799,50282.0
2025-03-19 13:10:00,59.56,59.58,59.52,59.57,18652.0,58.8996,58.9194,58.8601,58.9095,18652.0
2025-03-19 13:15:00,59.59,59.59,59.53,59.56,20167.0,58.9293,58.9293,58.87,58.8996,20167.0
2025-03-19 13:20:00,59.55,59.56,59.52,59.53,31715.0,58.8898,58.8996,58.8601,58.87,31715.0
2025-03-19 13:25:00,59.53,59.55,59.49,59.5,58052.0,58.87,58.8898,58.8304,58.8403,58052.0
2025-03-19 13:30:00,59.5,59.53,59.48,59.51,43679.0,58.8403,58.87,58.8205,58.8502,43679.0
2025-03-19 13:35:00,59.49,59.53,59.48,59.5,38527.0,58.8304,58.87,58.8205,58.8403,38527.0
2025-03-19 13:40:00,59.5,59.6,59.46,59.58,111821.0,58.8403,58.9392,58.8008,58.9194,111821.0
2025-03-19 13:45:00,59.58,59.59,59.52,59.59,43106.0,58.9194,58.9293,58.8601,58.9293,43106.0
2025-03-19 13:50:00,59.58,59.67,59.55,59.64,62065.0,58.9194,59.0084,58.8898,58.9788,62065.0
2025-03-19 13:55:00,59.64,59.67,59.6,59.64,109527.0,58.9788,59.0084,58.9392,58.9788,109527.0
2025-03-19 14:00:00,59.65,59.74,59.61,59.73,86279.0,58.9886,59.0776,58.9491,59.0678,86279.0
2025-03-19 14:05:00,59.72,59.84,59.68,59.81,28201.0,59.0579,59.1765,59.0183,59.1469,28201.0
2025-03-19 14:10:00,59.82,59.9,59.78,59.79,33229.0,59.1568,59.2359,59.1172,59.1271,33229.0
2025-03-19 14:15:00,59.79,59.8,59.72,59.72,22799.0,59.1271,59.137,59.0579,59.0579,22799.0
2025-03-19 14:20:00,59.71,59.73,59.63,59.64,65490.0,59.048,59.0678,58.9689,58.9788,65490.0
2025-03-19 14:25:00,59.65,59.67,59.59,59.63,65272.0,58.9886,59.0084,58.9293,58.9689,65272.0
2025-03-19 14:30:00,59.63,59.72,59.63,59.66,51885.0,58.9689,59.0579,58.9689,58.9985,51885.0
2025-03-19 14:35:00,59.66,59.73,59.65,59.73,47923.0,58.9985,59.0678,58.9886,59.0678,47923.0
2025-03-19 14:40:00,59.73,59.88,59.72,59.88,103470.0,59.0678,59.2161,59.0579,59.2161,103470.0
2025-03-19 14:45:00,59.86,59.89,59.81,59.86,128960.0,59.1963,59.226,59.1469,59.1963,128960.0
2025-03-19 14:50:00,59.86,59.95,59.83,59.9,69756.0,59.1963,59.2853,59.1666,59.2359,69756.0
2025-03-19 14:55:00,59.9,59.95,59.87,59.9,81226.0,59.2359,59.2853,59.2062,59.2359,81226.0
2025-03-19 15:00:00,59.9,59.95,59.88,59.93,31696.0,59.2359,59.2853,59.2161,59.2655,31696.0
2025-03-19 15:05:00,59.92,59.98,59.9,59.94,40034.0,59.2557,59.315,59.2359,59.2754,40034.0
2025-03-19 15:10:00,59.94,59.99,59.86,59.9,66500.0,59.2754,59.3249,59.1963,59.2359,66500.0
2025-03-19 15:15:00,59.9,59.94,59.86,59.91,128791.0,59.2359,59.2754,59.1963,59.2458,128791.0
2025-03-19 15:20:00,59.92,60.0,59.91,59.96,62135.0,59.2557,59.3348,59.2458,59.2952,62135.0
2025-03-19 15:25:00,59.95,59.97,59.87,59.97,84889.0,59.2853,59.3051,59.2062,59.3051,84889.0
2025-03-19 15:30:00,59.98,60.06,59.97,60.05,78717.0,59.315,59.3941,59.3051,59.3842,78717.0
2025-03-19 15:35:00,60.04,60.06,59.94,59.94,80028.0,59.3743,59.3941,59.2754,59.2754,80028.0
2025-03-19 15:40:00,59.95,59.97,59.87,59.95,140619.0,59.2853,59.3051,59.2062,59.2853,140619.0
2025-03-19 15:45:00,59.95,59.99,59.92,59.93,66390.0,59.2853,59.3249,59.2557,59.2655,66390.0
2025-03-19 15:50:00,59.93,59.97,59.86,59.96,164091.0,59.2655,59.3051,59.1963,59.2952,164091.0
2025-03-19 15:55:00,59.96,60.12,59.89,60.08,402193.0,59.2952,59.4534,59.226,59.4139,402193.0
2025-03-20 09:30:00,59.86,60.62,59.86,60.59,199115.0,59.1963,59.9479,59.1963,59.9182,199115.0
2025-03-20 09:35:00,60.59,60.77,60.55,60.67,153145.0,59.9182,60.0962,59.8787,59.9973,153145.0
2025-03-20 09:40:00,60.66,60.78,60.63,60.72,72761.0,59.9874,60.1061,59.9578,60.0468,72761.0
2025-03-20 09:45:00,60.73,60.81,60.65,60.76,105888.0,60.0567,60.1358,59.9776,60.0863,105888.0
2025-03-20 09:50:00,60.76,60.92,60.74,60.77,117015.0,60.0863,60.2446,60.0666,60.0962,117015.0
2025-03-20 09:55:00,60.78,60.89,60.77,60.84,71359.0,60.1061,60.2149,60.0962,60.1655,71359.0
2025-03-20 10:00:00,60.8,60.89,60.68,60.71,185107.0,60.1259,60.2149,60.0072,60.0369,185107.0
2025-03-20 10:05:00,60.72,61.0,60.71,60.97,133784.0,60.0468,60.3237,60.0369,60.294,133784.0
2025-03-20 10:10:00,60.97,61.07,60.94,60.94,118287.0,60.294,60.3929,60.2643,60.2643,118287.0
2025-03-20 10:15:00,60.94,61.01,60.91,60.95,84318.0,60.2643,60.3336,60.2347,60.2742,84318.0
2025-03-20 10:20:00,60.95,60.97,60.79,60.8,43546.0,60.2742,60.294,60.116,60.1259,43546.0
2025-03-20 10:25:00,60.79,60.86,60.73,60.8,65979.0,60.116,60.1852,60.0567,60.1259,65979.0
2025-03-20 10:30:00,60.8,60.82,60.68,60.74,66538.0,60.1259,60.1457,60.0072,60.0666,66538.0
2025-03-20 10:35:00,60.76,60.76,60.61,60.62,83688.0,60.0863,60.0863,59.938,59.9479,83688.0
2025-03-20 10:40:00,60.62,60.67,60.51,60.53,177134.0,59.9479,59.9973,59.8391,59.8589,177134.0
2025-03-20 10:45:00,60.53,60.64,60.29,60.29,120622.0,59.8589,59.9677,59.6215,59.6215,120622.0
2025-03-20 10:50:00,60.3,60.4,60.27,60.34,81965.0,59.6314,59.7303,59.6018,59.671,81965.0
2025-03-20 10:55:00,60.34,60.36,60.17,60.21,88800.0,59.671,59.6908,59.5029,59.5424,88800.0
2025-03-20 11:00:00,60.2,60.31,60.09,60.29,62178.0,59.5325,59.6413,59.4238,59.6215,62178.0
2025-03-20 11:05:00,60.28,60.3,60.12,60.18,35238.0,59.6117,59.6314,59.4534,59.5128,35238.0
2025-03-20 11:10:00,60.19,60.22,60.1,60.13,32379.0,59.5227,59.5523,59.4337,59.4633,32379.0
2025-03-20 11:15:00,60.11,60.14,60.03,60.04,37766.0,59.4435,59.4732,59.3644,59.3743,37766.0
2025-03-20 11:20:00,60.05,60.05,59.93,59.99,82217.0,59.3842,59.3842,59.2655,59.3249,82217.0
2025-03-20 11:25:00,59.98,60.13,59.97,60.01,54983.0,59.315,59.4633,59.3051,59.3447,54983.0
2025-03-20 11:30:00,60.01,60.01,59.92,59.95,45915.0,59.3447,59.3447,59.2557,59.2853,45915.0
2025-03-20 11:35:00,59.95,60.04,59.94,59.98,27710.0,59.2853,59.3743,59.2754,59.315,27710.0
2025-03-20 11:40:00,59.96,60.04,59.96,60.03,21980.0,59.2952,59.3743,59.2952,59.3644,21980.0
2025-03-20 11:45:00,60.03,60.05,59.95,60.05,50557.0,59.3644,59.3842,59.2853,59.3842,50557.0
2025-03-20 11:50:00,60.03,60.19,60.02,60.16,65898.0,59.3644,59.5227,59.3545,59.493,65898.0
2025-03-20 11:55:00,60.16,60.2,60.08,60.1,51187.0,59.493,59.5325,59.4139,59.4337,51187.0
2025-03-20 12:00:00,60.1,60.2,60.08,60.16,183228.0,59.4337,59.5325,59.4139,59.493,183228.0
2025-03-20 12:05:00,60.15,60.17,60.1,60.16,62135.0,59.4831,59.5029,59.4337,59.493,62135.0
2025-03-20 12:10:00,60.15,60.15,60.05,60.06,25002.0,59.4831,59.4831,59.3842,59.3941,25002.0
2025-03-20 12:15:00,60.06,60.07,59.94,59.97,32696.0,59.3941,59.404,59.2754,59.3051,32696.0
2025-03-20 12:20:00,59.95,60.0,59.88,59.92,27862.0,59.2853,59.3348,59.2161,59.2557,27862.0
2025-03-20 12:25:00,59.9,59.93,59.78,59.87,44608.0,59.2359,59.2655,59.1172,59.2062,44608.0
2025-03-20 12:30:00,59.87,59.96,59.86,59.89,31718.0,59.2062,59.2952,59.1963,59.226,31718.0
2025-03-20 12:35:00,59.89,59.93,59.87,59.88,32877.0,59.226,59.2655,59.2062,59.2161,32877.0
2025-03-20 12:40:00,59.88,60.07,59.86,59.98,370087.0,59.2161,59.404,59.1963,59.315,370087.0
2025-03-20 12:45:00,59.98,60.04,59.92,59.95,44623.0,59.315,59.3743,59.2557,59.2853,44623.0
2025-03-20 12:50:00,59.94,60.02,59.92,59.99,48318.0,59.2754,59.3545,59.2557,59.3249,48318.0
2025-03-20 12:55:00,59.99,60.01,59.92,59.96,60401.0,59.3249,59.3447,59.2557,59.2952,60401.0
2025-03-20 13:00:00,59.94,59.96,59.86,59.9,66063.0,59.2754,59.2952,59.1963,59.2359,66063.0
2025-03-20 13:05:00,59.9,59.94,59.85,59.91,34807.0,59.2359,59.2754,59.1864,59.2458,34807.0
2025-03-20 13:10:00,59.91,60.01,59.89,59.96,42608.0,59.2458,59.3447,59.226,59.2952,42608.0
2025-03-20 13:15:00,59.96,59.97,59.93,59.94,17888.0,59.2952,59.3051,59.2655,59.2754,17888.0
2025-03-20 13:20:00,59.95,59.98,59.93,59.94,33281.0,59.2853,59.315,59.2655,59.2754,33281.0
2025-03-20 13:25:00,59.94,59.94,59.86,59.92,26685.0,59.2754,59.2754,59.1963,59.2557,26685.0
2025-03-20 13:30:00,59.92,59.98,59.9,59.97,34257.0,59.2557,59.315,59.2359,59.3051,34257.0
2025-03-20 13:35:00,59.97,60.0,59.96,59.98,20329.0,59.3051,59.3348,59.2952,59.315,20329.0
2025-03-20 13:40:00,59.97,60.0,59.92,59.97,22075.0,59.3051,59.3348,59.2557,59.3051,22075.0
2025-03-20 13:45:00,59.98,60.0,59.96,59.97,19008.0,59.315,59.3348,59.2952,59.3051,19008.0
2025-03-20 13:50:00,59.97,59.97,59.92,59.94,33432.0,59.3051,59.3051,59.2557,59.2754,33432.0
2025-03-20 13:55:00,59.94,59.95,59.88,59.91,46055.0,59.2754,59.2853,59.2161,59.2458,46055.0
2025-03-20 14:00:00,59.91,59.96,59.87,59.88,59214.0,59.2458,59.2952,59.2062,59.2161,59214.0
2025-03-20 14:05:00,59.88,59.93,59.87,59.93,24123.0,59.2161,59.2655,59.2062,59.2655,24123.0
2025-03-20 14:10:00,59.93,59.98,59.92,59.94,47095.0,59.2655,59.315,59.2557,59.2754,47095.0
2025-03-20 14:15:00,59.94,60.0,59.92,59.95,96315.0,59.2754,59.3348,59.2557,59.2853,96315.0
2025-03-20 14:20:00,59.95,60.01,59.94,59.98,53194.0,59.2853,59.3447,59.2754,59.315,53194.0
2025-03-20 14:25:00,59.97,60.0,59.96,59.99,24915.0,59.3051,59.3348,59.2952,59.3249,24915.0
2025-03-20 14:30:00,59.98,60.01,59.97,59.98,64544.0,59.315,59.3447,59.3051,59.315,64544.0
2025-03-20 14:35:00,59.98,60.01,59.98,59.98,76105.0,59.315,59.3447,59.315,59.315,76105.0
2025-03-20 14:40:00,59.98,60.01,59.97,60.0,40692.0,59.315,59.3447,59.3051,59.3348,40692.0
2025-03-20 14:45:00,60.0,60.01,59.95,59.99,28644.0,59.3348,59.3447,59.2853,59.3249,28644.0
2025-03-20 14:50:00,59.98,60.01,59.95,60.0,24003.0,59.315,59.3447,59.2853,59.3348,24003.0
2025-03-20 14:55:00,60.01,60.02,59.94,59.98,109259.0,59.3447,59.3545,59.2754,59.315,109259.0
2025-03-20 15:00:00,59.98,60.01,59.97,60.0,35997.0,59.315,59.3447,59.3051,59.3348,35997.0
2025-03-20 15:05:00,60.0,60.01,59.96,59.97,402098.0,59.3348,59.3447,59.2952,59.3051,402098.0
2025-03-20 15:10:00,59.97,60.04,59.96,59.99,222236.0,59.3051,59.3743,59.2952,59.3249,222236.0
2025-03-20 15:15:00,59.99,60.04,59.98,60.03,216691.0,59.3249,59.3743,59.315,59.3644,216691.0
2025-03-20 15:20:00,60.02,60.24,60.01,60.22,196475.0,59.3545,59.5721,59.3447,59.5523,196475.0
2025-03-20 15:25:00,60.2,60.27,60.15,60.21,82043.0,59.5325,59.6018,59.4831,59.5424,82043.0
2025-03-20 15:30:00,60.21,60.26,60.19,60.21,60441.0,59.5424,59.5919,59.5227,59.5424,60441.0
2025-03-20 15:35:00,60.21,60.28,60.17,60.25,59237.0,59.5424,59.6117,59.5029,59.582,59237.0
2025-03-20 15:40:00,60.26,60.29,60.22,60.27,53913.0,59.5919,59.6215,59.5523,59.6018,53913.0
2025-03-20 15:45:00,60.28,60.41,60.27,60.36,114081.0,59.6117,59.7402,59.6018,59.6908,114081.0
2025-03-20 15:50:00,60.35,60.42,60.33,60.42,143315.0,59.6809,59.7501,59.6611,59.7501,143315.0
2025-03-20 15:55:00,60.43,60.45,60.35,60.44,627861.0,59.76,59.7798,59.6809,59.7699,627861.0
2025-03-21 09:30:00,60.23,60.41,59.84,60.37,1552590.0,59.5622,59.7402,59.1765,59.7007,1552590.0
2025-03-21 09:35:00,60.36,60.74,60.28,60.73,101560.0,59.6908,60.0666,59.6117,60.0567,101560.0
2025-03-21 09:40:00,60.73,60.85,60.52,60.58,123204.0,60.0567,60.1753,59.849,59.9083,123204.0
2025-03-21 09:45:00,60.56,60.73,60.48,60.48,157654.0,59.8886,60.0567,59.8094,59.8094,157654.0
2025-03-21 09:50:00,60.48,60.51,60.32,60.4,31097.0,59.8094,59.8391,59.6512,59.7303,31097.0
2025-03-21 09:55:00,60.4,60.45,60.29,60.45,64671.0,59.7303,59.7798,59.6215,59.7798,64671.0
2025-03-21 10:00:00,60.46,60.59,60.43,60.45,60568.0,59.7897,59.9182,59.76,59.7798,60568.0
2025-03-21 10:05:00,60.45,60.49,60.32,60.39,127330.0,59.7798,59.8193,59.6512,59.7204,127330.0
2025-03-21 10:10:00,60.38,60.49,60.37,60.48,64205.0,59.7106,59.8193,59.7007,59.8094,64205.0
2025-03-21 10:15:00,60.48,60.67,60.45,60.66,108670.0,59.8094,59.9973,59.7798,59.9874,108670.0
2025-03-21 10:20:00,60.66,60.68,60.53,60.6,45970.0,59.9874,60.0072,59.8589,59.9281,45970.0
2025-03-21 10:25:00,60.61,60.64,60.58,60.59,43489.0,59.938,59.9677,59.9083,59.9182,43489.0
2025-03-21 10:30:00,60.59,60.67,60.58,60.65,46871.0,59.9182,59.9973,59.9083,59.9776,46871.0
2025-03-21 10:35:00,60.65,60.67,60.58,60.63,38167.0,59.9776,59.9973,59.9083,59.9578,38167.0
2025-03-21 10:40:00,60.61,60.69,60.59,60.62,42879.0,59.938,60.0171,59.9182,59.9479,42879.0
2025-03-21 10:45:00,60.63,60.74,60.63,60.73,47152.0,59.9578,60.0666,59.9578,60.0567,47152.0
2025-03-21 10:50:00,60.71,60.81,60.68,60.8,52964.0,60.0369,60.1358,60.0072,60.1259,52964.0
2025-03-21 10:55:00,60.79,60.83,60.77,60.82,60555.0,60.116,60.1556,60.0962,60.1457,60555.0
2025-03-21 11:00:00,60.83,60.99,60.81,60.9,46299.0,60.1556,60.3138,60.1358,60.2248,46299.0
2025-03-21 11:05:00,60.91,61.06,60.89,61.01,140711.0,60.2347,60.383,60.2149,60.3336,140711.0
2025-03-21 11:10:00,61.01,61.06,60.98,61.03,110394.0,60.3336,60.383,60.3039,60.3533,110394.0
2025-03-21 11:15:00,61.03,61.08,60.98,61.01,62117.0,60.3533,60.4028,60.3039,60.3336,62117.0
2025-03-21 11:20:00,61.01,61.05,60.98,61.04,66957.0,60.3336,60.3731,60.3039,60.3632,66957.0
2025-03-21 11:25:00,61.05,61.1,61.02,61.06,55502.0,60.3731,60.4226,60.3435,60.383,55502.0
2025-03-21 11:30:00,61.05,61.1,61.01,61.07,36675.0,60.3731,60.4226,60.3336,60.3929,36675.0
2025-03-21 11:35:00,61.07,61.08,61.04,61.04,30525.0,60.3929,60.4028,60.3632,60.3632,30525.0
2025-03-21 11:40:00,61.04,61.17,61.04,61.15,80198.0,60.3632,60.4918,60.3632,60.472,80198.0
2025-03-21 11:45:00,61.16,61.2,61.13,61.2,50814.0,60.4819,60.5215,60.4522,60.5215,50814.0
2025-03-21 11:50:00,61.2,61.2,61.09,61.14,56544.0,60.5215,60.5215,60.4127,60.4621,56544.0
2025-03-21 11:55:00,61.14,61.17,61.09,61.11,35534.0,60.4621,60.4918,60.4127,60.4325,35534.0
2025-03-21 12:00:00,61.11,61.15,61.08,61.14,51899.0,60.4325,60.472,60.4028,60.4621,51899.0
2025-03-21 12:05:00,61.14,61.17,61.04,61.16,57906.0,60.4621,60.4918,60.3632,60.4819,57906.0
2025-03-21 12:10:00,61.17,61.24,61.14,61.16,58217.0,60.4918,60.561,60.4621,60.4819,58217.0
2025-03-21 12:15:00,61.16,61.22,61.15,61.19,58513.0,60.4819,60.5412,60.472,60.5116,58513.0
2025-03-21 12:20:00,61.19,61.28,61.18,61.25,48577.0,60.5116,60.6006,60.5017,60.5709,48577.0
2025-03-21 12:25:00,61.24,61.29,61.2,61.2,84086.0,60.561,60.6105,60.5215,60.5215,84086.0
2025-03-21 12:30:00,61.21,61.22,61.04,61.08,78327.0,60.5313,60.5412,60.3632,60.4028,78327.0
2025-03-21 12:35:00,61.08,61.11,61.02,61.05,68580.0,60.4028,60.4325,60.3435,60.3731,68580.0
2025-03-21 12:40:00,61.04,61.07,60.94,61.05,59679.0,60.3632,60.3929,60.2643,60.3731,59679.0
2025-03-21 12:45:00,61.05,61.12,61.05,61.1,34451.0,60.3731,60.4423,60.3731,60.4226,34451.0
2025-03-21 12:50:00,61.08,61.11,61.04,61.11,39422.0,60.4028,60.4325,60.3632,60.4325,39422.0
2025-03-21 12:55:00,61.11,61.14,61.1,61.12,18185.0,60.4325,60.4621,60.4226,60.4423,18185.0
2025-03-21 13:00:00,61.12,61.26,61.12,61.26,53456.0,60.4423,60.5808,60.4423,60.5808,53456.0
2025-03-21 13:05:00,61.26,61.32,61.22,61.3,52248.0,60.5808,60.6401,60.5412,60.6204,52248.0
2025-03-21 13:10:00,61.3,61.34,61.26,61.26,34458.0,60.6204,60.6599,60.5808,60.5808,34458.0
2025-03-21 13:15:00,61.27,61.27,61.19,61.19,22325.0,60.5907,60.5907,60.5116,60.5116,22325.0
2025-03-21 13:20:00,61.19,61.2,61.11,61.16,27374.0,60.5116,60.5215,60.4325,60.4819,27374.0
2025-03-21 13:25:00,61.17,61.19,61.06,61.06,26484.0,60.4918,60.5116,60.383,60.383,26484.0
2025-03-21 13:30:00,61.06,61.06,61.01,61.02,14633.0,60.383,60.383,60.3336,60.3435,14633.0
2025-03-21 13:35:00,61.02,61.1,61.01,61.09,29423.0,60.3435,60.4226,60.3336,60.4127,29423.0
2025-03-21 13:40:00,61.09,61.12,61.05,61.11,34650.0,60.4127,60.4423,60.3731,60.4325,34650.0
2025-03-21 13:45:00,61.1,61.18,61.1,61.15,23940.0,60.4226,60.5017,60.4226,60.472,23940.0
2025-03-21 13:50:00,61.14,61.25,61.14,61.23,29986.0,60.4621,60.5709,60.4621,60.5511,29986.0
2025-03-21 13:55:00,61.23,61.26,61.14,61.16,34521.0,60.5511,60.5808,60.4621,60.4819,34521.0
2025-03-21 14:00:00,61.16,61.17,61.04,61.1,58703.0,60.4819,60.4918,60.3632,60.4226,58703.0
2025-03-21 14:05:00,61.09,61.1,60.99,61.01,40100.0,60.4127,60.4226,60.3138,60.3336,40100.0
2025-03-21 14:10:00,61.02,61.02,60.91,60.93,31153.0,60.3435,60.3435,60.2347,60.2545,31153.0
2025-03-21 14:15:00,60.93,60.93,60.86,60.9,33033.0,60.2545,60.2545,60.1852,60.2248,33033.0
2025-03-21 14:20:00,60.91,60.93,60.87,60.88,23167.0,60.2347,60.2545,60.1951,60.205,23167.0
2025-03-21 14:25:00,60.88,60.88,60.79,60.8,47951.0,60.205,60.205,60.116,60.1259,47951.0
2025-03-21 14:30:00,60.8,60.88,60.8,60.82,41280.0,60.1259,60.205,60.1259,60.1457,41280.0
2025-03-21 14:35:00,60.82,60.83,60.7,60.78,72586.0,60.1457,60.1556,60.027,60.1061,72586.0
2025-03-21 14:40:00,60.78,60.82,60.71,60.73,52738.0,60.1061,60.1457,60.0369,60.0567,52738.0
2025-03-21 14:45:00,60.73,60.75,60.57,60.72,107602.0,60.0567,60.0764,59.8984,60.0468,107602.0
2025-03-21 14:50:00,60.71,60.79,60.68,60.73,80068.0,60.0369,60.116,60.0072,60.0567,80068.0
2025-03-21 14:55:00,60.73,60.75,60.63,60.64,52985.0,60.0567,60.0764,59.9578,59.9677,52985.0
2025-03-21 15:00:00,60.64,60.73,60.61,60.63,72369.0,59.9677,60.0567,59.938,59.9578,72369.0
2025-03-21 15:05:00,60.62,60.65,60.56,60.62,63927.0,59.9479,59.9776,59.8886,59.9479,63927.0
2025-03-21 15:10:00,60.63,60.63,60.52,60.57,62390.0,59.9578,59.9578,59.849,59.8984,62390.0
2025-03-21 15:15:00,60.57,60.6,60.53,60.57,40025.0,59.8984,59.9281,59.8589,59.8984,40025.0
2025-03-21 15:20:00,60.57,60.64,60.5,60.63,85883.0,59.8984,59.9677,59.8292,59.9578,85883.0
2025-03-21 15:25:00,60.62,60.63,60.56,60.61,71323.0,59.9479,59.9578,59.8886,59.938,71323.0
2025-03-21 15:30:00,60.6,60.62,60.54,60.56,78745.0,59.9281,59.9479,59.8688,59.8886,78745.0
2025-03-21 15:35:00,60.57,60.66,60.53,60.64,103658.0,59.8984,59.9874,59.8589,59.9677,103658.0
2025-03-21 15:40:00,60.63,60.71,60.56,60.67,234286.0,59.9578,60.0369,59.8886,59.9973,234286.0
2025-03-21 15:45:00,60.66,60.74,60.65,60.71,118235.0,59.9874,60.0666,59.9776,60.0369,118235.0
2025-03-21 15:50:00,60.72,60.82,60.65,60.7,189764.0,60.0468,60.1457,59.9776,60.027,189764.0
2025-03-21 15:55:00,60.7,61.09,60.69,61.05,621368.0,60.027,60.4127,60.0171,60.3731,621368.0
2025-03-24 09:30:00,60.79,61.05,60.49,60.97,178869.0,60.116,60.3731,59.8193,60.294,178869.0
2025-03-24 09:35:00,60.97,61.01,60.69,60.75,72100.0,60.294,60.3336,60.0171,60.0764,72100.0
2025-03-24 09:40:00,60.77,60.91,60.54,60.69,115618.0,60.0962,60.2347,59.8688,60.0171,115618.0
2025-03-24 09:45:00,60.72,60.74,60.47,60.53,126456.0,60.0468,60.0666,59.7996,59.8589,126456.0
2025-03-24 09:50:00,60.55,60.55,60.02,60.08,172655.0,59.8787,59.8787,59.3545,59.4139,172655.0
2025-03-24 09:55:00,60.08,60.33,59.97,60.3,159996.0,59.4139,59.6611,59.3051,59.6314,159996.0
2025-03-24 10:00:00,60.29,60.54,60.26,60.43,127176.0,59.6215,59.8688,59.5919,59.76,127176.0
2025-03-24 10:05:00,60.43,60.63,60.4,60.59,313296.0,59.76,59.9578,59.7303,59.9182,313296.0
2025-03-24 10:10:00,60.61,60.61,60.49,60.54,74906.0,59.938,59.938,59.8193,59.8688,74906.0
2025-03-24 10:15:00,60.53,60.61,60.46,60.47,55142.0,59.8589,59.938,59.7897,59.7996,55142.0
2025-03-24 10:20:00,60.47,60.51,60.43,60.46,36583.0,59.7996,59.8391,59.76,59.7897,36583.0
2025-03-24 10:25:00,60.45,60.5,60.34,60.39,42564.0,59.7798,59.8292,59.671,59.7204,42564.0
2025-03-24 10:30:00,60.38,60.42,60.35,60.4,39227.0,59.7106,59.7501,59.6809,59.7303,39227.0
2025-03-24 10:35:00,60.4,60.41,60.26,60.29,42690.0,59.7303,59.7402,59.5919,59.6215,42690.0
2025-03-24 10:40:00,60.3,60.4,60.29,60.39,42282.0,59.6314,59.7303,59.6215,59.7204,42282.0
2025-03-24 10:45:00,60.4,60.51,60.39,60.46,38959.0,59.7303,59.8391,59.7204,59.7897,38959.0
2025-03-24 10:50:00,60.46,60.65,60.44,60.61,95745.0,59.7897,59.9776,59.7699,59.938,95745.0
2025-03-24 10:55:00,60.61,60.72,60.59,60.68,48153.0,59.938,60.0468,59.9182,60.0072,48153.0
2025-03-24 11:00:00,60.67,60.75,60.61,60.67,95741.0,59.9973,60.0764,59.938,59.9973,95741.0
2025-03-24 11:05:00,60.66,60.72,60.65,60.72,27555.0,59.9874,60.0468,59.9776,60.0468,27555.0
2025-03-24 11:10:00,60.71,60.76,60.67,60.75,32608.0,60.0369,60.0863,59.9973,60.0764,32608.0
2025-03-24 11:15:00,60.75,60.78,60.69,60.78,26443.0,60.0764,60.1061,60.0171,60.1061,26443.0
2025-03-24 11:20:00,60.78,60.85,60.77,60.78,35686.0,60.1061,60.1753,60.0962,60.1061,35686.0
2025-03-24 11:25:00,60.77,60.82,60.71,60.82,35083.0,60.0962,60.1457,60.0369,60.1457,35083.0
2025-03-24 11:30:00,60.82,60.87,60.78,60.86,19593.0,60.1457,60.1951,60.1061,60.1852,19593.0
2025-03-24 11:35:00,60.87,60.88,60.83,60.84,30460.0,60.1951,60.205,60.1556,60.1655,30460.0
2025-03-24 11:40:00,60.84,60.89,60.83,60.88,31599.0,60.1655,60.2149,60.1556,60.205,31599.0
2025-03-24 11:45:00,60.89,60.89,60.78,60.8,42853.0,60.2149,60.2149,60.1061,60.1259,42853.0
2025-03-24 11:50:00,60.81,60.92,60.81,60.92,29197.0,60.1358,60.2446,60.1358,60.2446,29197.0
2025-03-24 11:55:00,60.93,60.97,60.91,60.97,34629.0,60.2545,60.294,60.2347,60.294,34629.0
2025-03-24 12:00:00,60.97,60.98,60.93,60.94,27483.0,60.294,60.3039,60.2545,60.2643,27483.0
2025-03-24 12:05:00,60.95,61.02,60.93,60.96,67214.0,60.2742,60.3435,60.2545,60.2841,67214.0
2025-03-24 12:10:00,60.96,61.0,60.95,60.97,29967.0,60.2841,60.3237,60.2742,60.294,29967.0
2025-03-24 12:15:00,60.97,60.98,60.91,60.93,51785.0,60.294,60.3039,60.2347,60.2545,51785.0
2025-03-24 12:20:00,60.94,60.96,60.9,60.96,27716.0,60.2643,60.2841,60.2248,60.2841,27716.0
2025-03-24 12:25:00,60.96,60.96,60.82,60.83,59141.0,60.2841,60.2841,60.1457,60.1556,59141.0
2025-03-24 12:30:00,60.83,60.83,60.71,60.71,49493.0,60.1556,60.1556,60.0369,60.0369,49493.0
2025-03-24 12:35:00,60.72,60.73,60.45,60.46,143648.0,60.0468,60.0567,59.7798,59.7897,143648.0
2025-03-24 12:40:00,60.46,60.48,60.31,60.32,104119.0,59.7897,59.8094,59.6413,59.6512,104119.0
2025-03-24 12:45:00,60.32,60.46,60.3,60.35,207085.0,59.6512,59.7897,59.6314,59.6809,207085.0
2025-03-24 12:50:00,60.36,60.41,60.3,60.38,276244.0,59.6908,59.7402,59.6314,59.7106,276244.0
2025-03-24 12:55:00,60.39,60.4,60.3,60.39,100051.0,59.7204,59.7303,59.6314,59.7204,100051.0
2025-03-24 13:00:00,60.39,60.48,60.34,60.47,150908.0,59.7204,59.8094,59.671,59.7996,150908.0
2025-03-24 13:05:00,60.47,60.56,60.41,60.53,118614.0,59.7996,59.8886,59.7402,59.8589,118614.0
2025-03-24 13:10:00,60.53,60.72,60.53,60.67,172229.0,59.8589,60.0468,59.8589,59.9973,172229.0
2025-03-24 13:15:00,60.68,60.81,60.67,60.76,77077.0,60.0072,60.1358,59.9973,60.0863,77077.0
2025-03-24 13:20:00,60.77,60.79,60.73,60.76,30782.0,60.0962,60.116,60.0567,60.0863,30782.0
2025-03-24 13:25:00,60.76,60.8,60.72,60.79,57917.0,60.0863,60.1259,60.0468,60.116,57917.0
2025-03-24 13:30:00,60.8,60.91,60.78,60.89,85852.0,60.1259,60.2347,60.1061,60.2149,85852.0
2025-03-24 13:35:00,60.87,60.91,60.85,60.89,26194.0,60.1951,60.2347,60.1753,60.2149,26194.0
2025-03-24 13:40:00,60.9,60.97,60.9,60.97,32779.0,60.2248,60.294,60.2248,60.294,32779.0
2025-03-24 13:45:00,60.97,61.01,60.84,61.01,102590.0,60.294,60.3336,60.1655,60.3336,102590.0
2025-03-24 13:50:00,61.0,61.08,60.93,60.96,80006.0,60.3237,60.4028,60.2545,60.2841,80006.0
2025-03-24 13:55:00,60.96,61.01,60.93,60.98,63870.0,60.2841,60.3336,60.2545,60.3039,63870.0
2025-03-24 14:00:00,60.98,60.99,60.86,60.96,29155.0,60.3039,60.3138,60.1852,60.2841,29155.0
2025-03-24 14:05:00,60.95,61.0,60.9,61.0,68487.0,60.2742,60.3237,60.2248,60.3237,68487.0
2025-03-24 14:10:00,61.0,61.06,60.96,61.06,137819.0,60.3237,60.383,60.2841,60.383,137819.0
2025-03-24 14:15:00,61.05,61.12,61.0,61.02,69268.0,60.3731,60.4423,60.3237,60.3435,69268.0
2025-03-24 14:20:00,61.02,61.1,60.94,60.95,35997.0,60.3435,60.4226,60.2643,60.2742,35997.0
2025-03-24 14:25:00,60.93,61.02,60.93,61.01,69883.0,60.2545,60.3435,60.2545,60.3336,69883.0
2025-03-24 14:30:00,61.01,61.04,60.98,61.02,34318.0,60.3336,60.3632,60.3039,60.3435,34318.0
2025-03-24 14:35:00,61.02,61.04,60.93,61.03,130409.0,60.3435,60.3632,60.2545,60.3533,130409.0
2025-03-24 14:40:00,61.02,61.13,61.01,61.11,100802.0,60.3435,60.4522,60.3336,60.4325,100802.0
2025-03-24 14:45:00,61.1,61.13,61.07,61.07,48217.0,60.4226,60.4522,60.3929,60.3929,48217.0
2025-03-24 14:50:00,61.07,61.12,61.06,61.06,36643.0,60.3929,60.4423,60.383,60.383,36643.0
2025-03-24 14:55:00,61.07,61.13,61.02,61.04,74616.0,60.3929,60.4522,60.3435,60.3632,74616.0
2025-03-24 15:00:00,61.04,61.05,60.96,61.04,42104.0,60.3632,60.3731,60.2841,60.3632,42104.0
2025-03-24 15:05:00,61.04,61.07,60.98,60.98,36281.0,60.3632,60.3929,60.3039,60.3039,36281.0
2025-03-24 15:10:00,60.97,60.99,60.85,60.89,44541.0,60.294,60.3138,60.1753,60.2149,44541.0
2025-03-24 15:15:00,60.9,60.95,60.87,60.9,37354.0,60.2248,60.2742,60.1951,60.2248,37354.0
2025-03-24 15:20:00,60.91,61.02,60.9,60.98,167762.0,60.2347,60.3435,60.2248,60.3039,167762.0
2025-03-24 15:25:00,60.98,61.1,60.96,61.03,175442.0,60.3039,60.4226,60.2841,60.3533,175442.0
2025-03-24 15:30:00,61.03,61.11,61.02,61.1,86429.0,60.3533,60.4325,60.3435,60.4226,86429.0
2025-03-24 15:35:00,61.1,61.25,61.09,61.23,68974.0,60.4226,60.5709,60.4127,60.5511,68974.0
2025-03-24 15:40:00,61.23,61.24,61.06,61.1,88797.0,60.5511,60.561,60.383,60.4226,88797.0
2025-03-24 15:45:00,61.1,61.12,61.05,61.08,92199.0,60.4226,60.4423,60.3731,60.4028,92199.0
2025-03-24 15:50:00,61.06,61.1,60.94,61.09,212783.0,60.383,60.4226,60.2643,60.4127,212783.0
2025-03-24 15:55:00,61.08,61.17,60.95,61.04,658606.0,60.4028,60.4918,60.2742,60.3632,658606.0
2025-03-25 09:30:00,61.21,61.27,61.09,61.23,155812.0,60.5313,60.5907,60.4127,60.5511,155812.0
2025-03-25 09:35:00,61.23,61.41,61.17,61.19,45831.0,60.5511,60.7291,60.4918,60.5116,45831.0
2025-03-25 09:40:00,61.19,61.4,61.18,61.28,45072.0,60.5116,60.7192,60.5017,60.6006,45072.0
2025-03-25 09:45:00,61.3,61.44,61.23,61.41,49406.0,60.6204,60.7588,60.5511,60.7291,49406.0
2025-03-25 09:50:00,61.41,61.49,61.34,61.37,88500.0,60.7291,60.8082,60.6599,60.6896,88500.0
2025-03-25 09:55:00,61.38,61.49,61.27,61.31,38799.0,60.6995,60.8082,60.5907,60.6302,38799.0
2025-03-25 10:00:00,61.3,61.44,61.26,61.34,48442.0,60.6204,60.7588,60.5808,60.6599,48442.0
2025-03-25 10:05:00,61.32,61.35,61.23,61.26,50461.0,60.6401,60.6698,60.5511,60.5808,50461.0
2025-03-25 10:10:00,61.26,61.34,61.12,61.15,57122.0,60.5808,60.6599,60.4423,60.472,57122.0
2025-03-25 10:15:00,61.15,61.24,61.11,61.14,62474.0,60.472,60.561,60.4325,60.4621,62474.0
2025-03-25 10:20:00,61.15,61.21,61.12,61.19,59409.0,60.472,60.5313,60.4423,60.5116,59409.0
2025-03-25 10:25:00,61.19,61.24,61.12,61.21,81580.0,60.5116,60.561,60.4423,60.5313,81580.0
2025-03-25 10:30:00,61.2,61.26,61.18,61.21,76760.0,60.5215,60.5808,60.5017,60.5313,76760.0
2025-03-25 10:35:00,61.22,61.22,61.1,61.14,37990.0,60.5412,60.5412,60.4226,60.4621,37990.0
2025-03-25 10:40:00,61.13,61.17,61.07,61.09,30832.0,60.4522,60.4918,60.3929,60.4127,30832.0
2025-03-25 10:45:00,61.07,61.1,61.03,61.05,55428.0,60.3929,60.4226,60.3533,60.3731,55428.0
2025-03-25 10:50:00,61.06,61.21,61.05,61.2,38177.0,60.383,60.5313,60.3731,60.5215,38177.0
2025-03-25 10:55:00,61.21,61.23,61.15,61.16,36417.0,60.5313,60.5511,60.472,60.4819,36417.0
2025-03-25 11:00:00,61.16,61.21,61.14,61.19,39250.0,60.4819,60.5313,60.4621,60.5116,39250.0
2025-03-25 11:05:00,61.18,61.21,61.16,61.19,28714.0,60.5017,60.5313,60.4819,60.5116,28714.0
2025-03-25 11:10:00,61.2,61.25,61.14,61.17,44323.0,60.5215,60.5709,60.4621,60.4918,44323.0
2025-03-25 11:15:00,61.17,61.23,61.16,61.17,19725.0,60.4918,60.5511,60.4819,60.4918,19725.0
2025-03-25 11:20:00,61.17,61.18,61.07,61.1,17313.0,60.4918,60.5017,60.3929,60.4226,17313.0
2025-03-25 11:25:00,61.11,61.11,61.04,61.07,29759.0,60.4325,60.4325,60.3632,60.3929,29759.0
2025-03-25 11:30:00,61.07,61.08,61.02,61.05,31283.0,60.3929,60.4028,60.3435,60.3731,31283.0
2025-03-25 11:35:00,61.06,61.11,61.04,61.08,34519.0,60.383,60.4325,60.3632,60.4028,34519.0
2025-03-25 11:40:00,61.09,61.12,61.05,61.1,28447.0,60.4127,60.4423,60.3731,60.4226,28447.0
2025-03-25 11:45:00,61.11,61.12,61.01,61.02,47602.0,60.4325,60.4423,60.3336,60.3435,47602.0
2025-03-25 11:50:00,61.02,61.08,61.0,61.03,50736.0,60.3435,60.4028,60.3237,60.3533,50736.0
2025-03-25 11:55:00,61.02,61.09,60.97,60.97,73496.0,60.3435,60.4127,60.294,60.294,73496.0
2025-03-25 12:00:00,60.97,61.11,60.96,61.08,76988.0,60.294,60.4325,60.2841,60.4028,76988.0
2025-03-25 12:05:00,61.07,61.16,61.07,61.11,69143.0,60.3929,60.4819,60.3929,60.4325,69143.0
2025-03-25 12:10:00,61.1,61.13,61.1,61.11,51394.0,60.4226,60.4522,60.4226,60.4325,51394.0
2025-03-25 12:15:00,61.11,61.14,61.09,61.11,36789.0,60.4325,60.4621,60.4127,60.4325,36789.0
2025-03-25 12:20:00,61.1,61.13,61.08,61.11,54280.0,60.4226,60.4522,60.4028,60.4325,54280.0
2025-03-25 12:25:00,61.11,61.15,61.05,61.1,125015.0,60.4325,60.472,60.3731,60.4226,125015.0
2025-03-25 12:30:00,61.11,61.12,60.87,60.91,97261.0,60.4325,60.4423,60.1951,60.2347,97261.0
2025-03-25 12:35:00,60.9,60.91,60.66,60.66,106675.0,60.2248,60.2347,59.9874,59.9874,106675.0
2025-03-25 12:40:00,60.66,60.74,60.55,60.64,97547.0,59.9874,60.0666,59.8787,59.9677,97547.0
2025-03-25 12:45:00,60.65,60.66,60.54,60.56,81641.0,59.9776,59.9874,59.8688,59.8886,81641.0
2025-03-25 12:50:00,60.55,60.56,60.41,60.54,68164.0,59.8787,59.8886,59.7402,59.8688,68164.0
2025-03-25 12:55:00,60.53,60.63,60.52,60.58,46523.0,59.8589,59.9578,59.849,59.9083,46523.0
2025-03-25 13:00:00,60.59,60.64,60.57,60.61,65710.0,59.9182,59.9677,59.8984,59.938,65710.0
2025-03-25 13:05:00,60.61,60.61,60.42,60.45,235882.0,59.938,59.938,59.7501,59.7798,235882.0
2025-03-25 13:10:00,60.44,60.46,60.34,60.37,91993.0,59.7699,59.7897,59.671,59.7007,91993.0
2025-03-25 13:15:00,60.36,60.55,60.35,60.51,64634.0,59.6908,59.8787,59.6809,59.8391,64634.0
2025-03-25 13:20:00,60.51,60.57,60.38,60.52,82597.0,59.8391,59.8984,59.7106,59.849,82597.0
2025-03-25 13:25:00,60.53,60.61,60.43,60.54,70440.0,59.8589,59.938,59.76,59.8688,70440.0
2025-03-25 13:30:00,60.54,60.54,60.43,60.45,30873.0,59.8688,59.8688,59.76,59.7798,30873.0
2025-03-25 13:35:00,60.45,60.51,60.33,60.34,48402.0,59.7798,59.8391,59.6611,59.671,48402.0
2025-03-25 13:40:00,60.34,60.36,60.27,60.31,59116.0,59.671,59.6908,59.6018,59.6413,59116.0
2025-03-25 13:45:00,60.31,60.37,60.28,60.34,60970.0,59.6413,59.7007,59.6117,59.671,60970.0
2025-03-25 13:50:00,60.33,60.38,60.32,60.33,64049.0,59.6611,59.7106,59.6512,59.6611,64049.0
2025-03-25 13:55:00,60.35,60.35,60.31,60.32,37309.0,59.6809,59.6809,59.6413,59.6512,37309.0
2025-03-25 14:00:00,60.33,60.41,60.32,60.34,35074.0,59.6611,59.7402,59.6512,59.671,35074.0
2025-03-25 14:05:00,60.34,60.4,60.16,60.18,78688.0,59.671,59.7303,59.493,59.5128,78688.0
2025-03-25 14:10:00,60.18,60.19,59.95,59.97,96515.0,59.5128,59.5227,59.2853,59.3051,96515.0
2025-03-25 14:15:00,59.98,59.99,59.7,59.81,108170.0,59.315,59.3249,59.0381,59.1469,108170.0
2025-03-25 14:20:00,59.81,59.93,59.8,59.89,71370.0,59.1469,59.2655,59.137,59.226,71370.0
2025-03-25 14:25:00,59.9,59.98,59.87,59.93,94354.0,59.2359,59.315,59.2062,59.2655,94354.0
2025-03-25 14:30:00,59.93,60.0,59.82,59.96,187677.0,59.2655,59.3348,59.1568,59.2952,187677.0
2025-03-25 14:35:00,59.96,60.01,59.94,59.98,112659.0,59.2952,59.3447,59.2754,59.315,112659.0
2025-03-25 14:40:00,59.98,59.99,59.82,59.89,78482.0,59.315,59.3249,59.1568,59.226,78482.0
2025-03-25 14:45:00,59.89,59.91,59.78,59.79,62321.0,59.226,59.2458,59.1172,59.1271,62321.0
2025-03-25 14:50:00,59.79,59.88,59.73,59.75,66280.0,59.1271,59.2161,59.0678,59.0875,66280.0
2025-03-25 14:55:00,59.75,59.77,59.6,59.65,80868.0,59.0875,59.1073,58.9392,58.9886,80868.0
2025-03-25 15:00:00,59.66,59.66,59.54,59.58,85357.0,58.9985,58.9985,58.8799,58.9194,85357.0
2025-03-25 15:05:00,59.59,59.66,59.53,59.61,66385.0,58.9293,58.9985,58.87,58.9491,66385.0
2025-03-25 15:10:00,59.6,59.64,59.46,59.49,83251.0,58.9392,58.9788,58.8008,58.8304,83251.0
2025-03-25 15:15:00,59.47,59.56,59.42,59.55,177677.0,58.8106,58.8996,58.7612,58.8898,177677.0
2025-03-25 15:20:00,59.55,59.59,59.32,59.34,224663.0,58.8898,58.9293,58.6623,58.6821,224663.0
2025-03-25 15:25:00,59.35,59.37,59.18,59.22,159292.0,58.692,58.7117,58.5239,58.5634,159292.0
2025-03-25 15:30:00,59.22,59.45,59.18,59.45,140690.0,58.5634,58.7909,58.5239,58.7909,140690.0
2025-03-25 15:35:00,59.43,59.53,59.39,59.46,120081.0,58.7711,58.87,58.7315,58.8008,120081.0
2025-03-25 15:40:00,59.45,59.48,59.36,59.42,108661.0,58.7909,58.8205,58.7019,58.7612,108661.0
2025-03-25 15:45:00,59.42,59.55,59.38,59.48,120336.0,58.7612,58.8898,58.7216,58.8205,120336.0
2025-03-25 15:50:00,59.46,59.46,59.23,59.39,268816.0,58.8008,58.8008,58.5733,58.7315,268816.0
2025-03-25 15:55:00,59.39,59.4,59.18,59.2,769531.0,58.7315,58.7414,58.5239,58.5436,769531.0
2025-03-26 09:30:00,59.32,59.66,58.95,59.13,212529.0,58.6623,58.9985,58.2964,58.4744,212529.0
2025-03-26 09:35:00,59.12,59.2,58.59,58.67,168987.0,58.4645,58.5436,57.9404,58.0195,168987.0
2025-03-26 09:40:00,58.73,58.8,58.53,58.73,168927.0,58.0788,58.1481,57.8811,58.0788,168927.0
2025-03-26 09:45:00,58.71,58.86,58.6,58.6,179985.0,58.0591,58.2074,57.9503,57.9503,179985.0
2025-03-26 09:50:00,58.61,58.77,58.57,58.73,105579.0,57.9602,58.1184,57.9206,58.0788,105579.0
2025-03-26 09:55:00,58.73,58.89,58.66,58.7,212626.0,58.0788,58.2371,58.0096,58.0492,212626.0
2025-03-26 10:00:00,58.74,58.89,58.65,58.86,477905.0,58.0887,58.2371,57.9997,58.2074,477905.0
2025-03-26 10:05:00,58.86,58.95,58.68,58.77,178174.0,58.2074,58.2964,58.0294,58.1184,178174.0
2025-03-26 10:10:00,58.76,59.09,58.72,59.01,103453.0,58.1085,58.4349,58.069,58.3557,103453.0
2025-03-26 10:15:00,59.01,59.37,59.01,59.34,96111.0,58.3557,58.7117,58.3557,58.6821,96111.0
2025-03-26 10:20:00,59.35,59.48,59.28,59.32,60344.0,58.692,58.8205,58.6227,58.6623,60344.0
2025-03-26 10:25:00,59.33,59.45,59.29,59.43,46747.0,58.6722,58.7909,58.6326,58.7711,46747.0
2025-03-26 10:30:00,59.43,59.46,59.3,59.3,56218.0,58.7711,58.8008,58.6425,58.6425,56218.0
2025-03-26 10:35:00,59.29,59.34,59.24,59.27,54798.0,58.6326,58.6821,58.5832,58.6129,54798.0
2025-03-26 10:40:00,59.27,59.54,59.26,59.53,69216.0,58.6129,58.8799,58.603,58.87,69216.0
2025-03-26 10:45:00,59.52,59.55,59.41,59.48,102625.0,58.8601,58.8898,58.7513,58.8205,102625.0
2025-03-26 10:50:00,59.49,59.55,59.42,59.51,57805.0,58.8304,58.8898,58.7612,58.8502,57805.0
2025-03-26 10:55:00,59.53,59.56,59.47,59.5,66153.0,58.87,58.8996,58.8106,58.8403,66153.0
2025-03-26 11:00:00,59.5,59.57,59.39,59.56,70086.0,58.8403,58.9095,58.7315,58.8996,70086.0
2025-03-26 11:05:00,59.55,59.69,59.55,59.65,50941.0,58.8898,59.0282,58.8898,58.9886,50941.0
2025-03-26 11:10:00,59.64,59.64,59.36,59.4,398836.0,58.9788,58.9788,58.7019,58.7414,398836.0
2025-03-26 11:15:00,59.4,59.41,59.12,59.13,60192.0,58.7414,58.7513,58.4645,58.4744,60192.0
2025-03-26 11:20:00,59.13,59.23,59.05,59.22,78222.0,58.4744,58.5733,58.3953,58.5634,78222.0
2025-03-26 11:25:00,59.22,59.26,59.06,59.07,56275.0,58.5634,58.603,58.4052,58.4151,56275.0
2025-03-26 11:30:00,59.06,59.14,59.05,59.06,43788.0,58.4052,58.4843,58.3953,58.4052,43788.0
2025-03-26 11:35:00,59.07,59.14,59.03,59.11,46450.0,58.4151,58.4843,58.3755,58.4546,46450.0
2025-03-26 11:40:00,59.12,59.12,59.03,59.1,32229.0,58.4645,58.4645,58.3755,58.4447,32229.0
2025-03-26 11:45:00,59.09,59.09,58.94,58.94,57394.0,58.4349,58.4349,58.2865,58.2865,57394.0
2025-03-26 11:50:00,58.94,58.96,58.88,58.93,44130.0,58.2865,58.3063,58.2272,58.2766,44130.0
2025-03-26 11:55:00,58.94,59.12,58.91,59.04,104230.0,58.2865,58.4645,58.2568,58.3854,104230.0
2025-03-26 12:00:00,59.05,59.05,58.95,58.97,29082.0,58.3953,58.3953,58.2964,58.3162,29082.0
2025-03-26 12:05:00,58.97,58.97,58.84,58.9,44393.0,58.3162,58.3162,58.1876,58.247,44393.0
2025-03-26 12:10:00,58.9,59.01,58.89,59.01,123017.0,58.247,58.3557,58.2371,58.3557,123017.0
2025-03-26 12:15:00,59.02,59.05,58.9,59.03,30814.0,58.3656,58.3953,58.247,58.3755,30814.0
2025-03-26 12:20:00,59.03,59.08,58.97,58.99,31843.0,58.3755,58.425,58.3162,58.336,31843.0
2025-03-26 12:25:00,58.99,59.09,58.99,59.05,45478.0,58.336,58.4349,58.336,58.3953,45478.0
2025-03-26 12:30:00,59.05,59.12,59.0,59.05,49095.0,58.3953,58.4645,58.3459,58.3953,49095.0
2025-03-26 12:35:00,59.05,59.12,59.03,59.04,34494.0,58.3953,58.4645,58.3755,58.3854,34494.0
2025-03-26 12:40:00,59.04,59.07,58.95,58.97,35304.0,58.3854,58.4151,58.2964,58.3162,35304.0
2025-03-26 12:45:00,58.96,58.99,58.94,58.98,28380.0,58.3063,58.336,58.2865,58.3261,28380.0
2025-03-26 12:50:00,58.98,58.99,58.9,58.91,26177.0,58.3261,58.336,58.247,58.2568,26177.0
2025-03-26 12:55:00,58.91,58.95,58.91,58.95,21245.0,58.2568,58.2964,58.2568,58.2964,21245.0
2025-03-26 13:00:00,58.94,59.0,58.93,58.99,56157.0,58.2865,58.3459,58.2766,58.336,56157.0
2025-03-26 13:05:00,58.99,59.05,58.98,59.01,27764.0,58.336,58.3953,58.3261,58.3557,27764.0
2025-03-26 13:10:00,59.01,59.07,59.01,59.05,25549.0,58.3557,58.4151,58.3557,58.3953,25549.0
2025-03-26 13:15:00,59.04,59.04,58.91,58.98,48253.0,58.3854,58.3854,58.2568,58.3261,48253.0
2025-03-26 13:20:00,58.98,59.04,58.94,59.01,40625.0,58.3261,58.3854,58.2865,58.3557,40625.0
2025-03-26 13:25:00,59.02,59.15,59.01,59.07,31043.0,58.3656,58.4942,58.3557,58.4151,31043.0
2025-03-26 13:30:00,59.07,59.12,59.01,59.06,58117.0,58.4151,58.4645,58.3557,58.4052,58117.0
2025-03-26 13:35:00,59.05,59.07,58.98,59.04,46670.0,58.3953,58.4151,58.3261,58.3854,46670.0
2025-03-26 13:40:00,59.04,59.14,59.02,59.08,56073.0,58.3854,58.4843,58.3656,58.425,56073.0
2025-03-26 13:45:00,59.07,59.1,59.02,59.04,93140.0,58.4151,58.4447,58.3656,58.3854,93140.0
2025-03-26 13:50:00,59.03,59.08,58.94,58.95,62715.0,58.3755,58.425,58.2865,58.2964,62715.0
2025-03-26 13:55:00,58.94,59.01,58.94,58.98,28282.0,58.2865,58.3557,58.2865,58.3261,28282.0
2025-03-26 14:00:00,58.98,59.08,58.97,59.07,30490.0,58.3261,58.425,58.3162,58.4151,30490.0
2025-03-26 14:05:00,59.07,59.14,59.05,59.12,32907.0,58.4151,58.4843,58.3953,58.4645,32907.0
2025-03-26 14:10:00,59.12,59.16,59.09,59.12,31592.0,58.4645,58.5041,58.4349,58.4645,31592.0
2025-03-26 14:15:00,59.11,59.13,59.02,59.02,46155.0,58.4546,58.4744,58.3656,58.3656,46155.0
2025-03-26 14:20:00,59.03,59.04,58.96,59.02,33525.0,58.3755,58.3854,58.3063,58.3656,33525.0
2025-03-26 14:25:00,59.03,59.07,59.01,59.07,30085.0,58.3755,58.4151,58.3557,58.4151,30085.0
2025-03-26 14:30:00,59.07,59.11,59.06,59.09,47757.0,58.4151,58.4546,58.4052,58.4349,47757.0
2025-03-26 14:35:00,59.09,59.11,59.07,59.08,56521.0,58.4349,58.4546,58.4151,58.425,56521.0
2025-03-26 14:40:00,59.07,59.11,59.06,59.1,39273.0,58.4151,58.4546,58.4052,58.4447,39273.0
2025-03-26 14:45:00,59.1,59.13,59.03,59.05,30306.0,58.4447,58.4744,58.3755,58.3953,30306.0
2025-03-26 14:50:00,59.06,59.08,59.0,59.04,56426.0,58.4052,58.425,58.3459,58.3854,56426.0
2025-03-26 14:55:00,59.04,59.08,59.03,59.08,25385.0,58.3854,58.425,58.3755,58.425,25385.0
2025-03-26 15:00:00,59.08,59.1,59.03,59.05,40852.0,58.425,58.4447,58.3755,58.3953,40852.0
2025-03-26 15:05:00,59.05,59.06,58.99,59.02,65139.0,58.3953,58.4052,58.336,58.3656,65139.0
2025-03-26 15:10:00,59.01,59.09,58.99,59.03,73594.0,58.3557,58.4349,58.336,58.3755,73594.0
2025-03-26 15:15:00,59.03,59.03,58.93,58.98,61074.0,58.3755,58.3755,58.2766,58.3261,61074.0
2025-03-26 15:20:00,58.98,59.07,58.97,59.05,60809.0,58.3261,58.4151,58.3162,58.3953,60809.0
2025-03-26 15:25:00,59.04,59.06,59.01,59.05,42513.0,58.3854,58.4052,58.3557,58.3953,42513.0
2025-03-26 15:30:00,59.05,59.08,59.02,59.03,49317.0,58.3953,58.425,58.3656,58.3755,49317.0
2025-03-26 15:35:00,59.04,59.06,58.98,58.98,60522.0,58.3854,58.4052,58.3261,58.3261,60522.0
2025-03-26 15:40:00,59.0,59.04,58.93,58.98,90108.0,58.3459,58.3854,58.2766,58.3261,90108.0
2025-03-26 15:45:00,58.98,59.05,58.94,59.04,61587.0,58.3261,58.3953,58.2865,58.3854,61587.0
2025-03-26 15:50:00,59.03,59.15,59.02,59.13,216512.0,58.3755,58.4942,58.3656,58.4744,216512.0
2025-03-26 15:55:00,59.13,59.22,59.04,59.19,706976.0,58.4744,58.5634,58.3854,58.5337,706976.0
2025-03-27 09:30:00,59.18,59.32,58.99,59.15,140459.0,58.5239,58.6623,58.336,58.4942,140459.0
2025-03-27 09:35:00,59.17,59.48,59.16,59.42,44725.0,58.514,58.8205,58.5041,58.7612,44725.0
2025-03-27 09:40:00,59.43,59.45,59.28,59.32,32775.0,58.7711,58.7909,58.6227,58.6623,32775.0
2025-03-27 09:45:00,59.31,59.49,59.24,59.45,53956.0,58.6524,58.8304,58.5832,58.7909,53956.0
2025-03-27 09:50:00,59.45,59.52,59.34,59.51,85788.0,58.7909,58.8601,58.6821,58.8502,85788.0
2025-03-27 09:55:00,59.49,59.56,59.45,59.51,21267.0,58.8304,58.8996,58.7909,58.8502,21267.0
2025-03-27 10:00:00,59.52,59.56,59.25,59.3,44743.0,58.8601,58.8996,58.5931,58.6425,44743.0
2025-03-27 10:05:00,59.31,59.33,59.23,59.29,39322.0,58.6524,58.6722,58.5733,58.6326,39322.0
2025-03-27 10:10:00,59.31,59.33,59.19,59.21,28741.0,58.6524,58.6722,58.5337,58.5535,28741.0
2025-03-27 10:15:00,59.18,59.19,58.99,59.09,77416.0,58.5239,58.5337,58.336,58.4349,77416.0
2025-03-27 10:20:00,59.05,59.16,58.99,59.07,35639.0,58.3953,58.5041,58.336,58.4151,35639.0
2025-03-27 10:25:00,59.06,59.14,59.04,59.09,40581.0,58.4052,58.4843,58.3854,58.4349,40581.0
2025-03-27 10:30:00,59.09,59.1,59.0,59.0,79821.0,58.4349,58.4447,58.3459,58.3459,79821.0
2025-03-27 10:35:00,59.01,59.08,59.0,59.03,36127.0,58.3557,58.425,58.3459,58.3755,36127.0
2025-03-27 10:40:00,59.04,59.09,59.03,59.04,39330.0,58.3854,58.4349,58.3755,58.3854,39330.0
2025-03-27 10:45:00,59.04,59.12,59.03,59.1,38721.0,58.3854,58.4645,58.3755,58.4447,38721.0
2025-03-27 10:50:00,59.1,59.28,59.09,59.22,52109.0,58.4447,58.6227,58.4349,58.5634,52109.0
2025-03-27 10:55:00,59.23,59.23,59.01,59.05,41930.0,58.5733,58.5733,58.3557,58.3953,41930.0
2025-03-27 11:00:00,59.03,59.14,59.01,59.12,26183.0,58.3755,58.4843,58.3557,58.4645,26183.0
2025-03-27 11:05:00,59.12,59.12,59.06,59.11,42798.0,58.4645,58.4645,58.4052,58.4546,42798.0
2025-03-27 11:10:00,59.12,59.17,59.12,59.14,29538.0,58.4645,58.514,58.4645,58.4843,29538.0
2025-03-27 11:15:00,59.14,59.21,59.13,59.18,23539.0,58.4843,58.5535,58.4744,58.5239,23539.0
2025-03-27 11:20:00,59.17,59.19,59.1,59.14,34570.0,58.514,58.5337,58.4447,58.4843,34570.0
2025-03-27 11:25:00,59.14,59.25,59.13,59.24,45555.0,58.4843,58.5931,58.4744,58.5832,45555.0
2025-03-27 11:30:00,59.23,59.24,59.15,59.2,40418.0,58.5733,58.5832,58.4942,58.5436,40418.0
2025-03-27 11:35:00,59.21,59.31,59.2,59.28,24736.0,58.5535,58.6524,58.5436,58.6227,24736.0
2025-03-27 11:40:00,59.27,59.28,59.2,59.2,19523.0,58.6129,58.6227,58.5436,58.5436,19523.0
2025-03-27 11:45:00,59.21,59.22,59.16,59.18,17320.0,58.5535,58.5634,58.5041,58.5239,17320.0
2025-03-27 11:50:00,59.17,59.22,59.16,59.16,20232.0,58.514,58.5634,58.5041,58.5041,20232.0
2025-03-27 11:55:00,59.17,59.21,59.15,59.2,31739.0,58.514,58.5535,58.4942,58.5436,31739.0
2025-03-27 12:00:00,59.19,59.31,59.16,59.29,38105.0,58.5337,58.6524,58.5041,58.6326,38105.0
2025-03-27 12:05:00,59.29,59.3,59.21,59.22,28556.0,58.6326,58.6425,58.5535,58.5634,28556.0
2025-03-27 12:10:00,59.21,59.21,59.15,59.16,32039.0,58.5535,58.5535,58.4942,58.5041,32039.0
2025-03-27 12:15:00,59.16,59.21,59.08,59.08,45181.0,58.5041,58.5535,58.425,58.425,45181.0
2025-03-27 12:20:00,59.07,59.12,59.03,59.08,32119.0,58.4151,58.4645,58.3755,58.425,32119.0
2025-03-27 12:25:00,59.09,59.11,59.07,59.08,23731.0,58.4349,58.4546,58.4151,58.425,23731.0
2025-03-27 12:30:00,59.09,59.22,59.06,59.15,51765.0,58.4349,58.5634,58.4052,58.4942,51765.0
2025-03-27 12:35:00,59.14,59.18,59.11,59.17,30225.0,58.4843,58.5239,58.4546,58.514,30225.0
2025-03-27 12:40:00,59.17,59.18,59.14,59.16,30172.0,58.514,58.5239,58.4843,58.5041,30172.0
2025-03-27 12:45:00,59.16,59.22,59.14,59.16,34086.0,58.5041,58.5634,58.4843,58.5041,34086.0
2025-03-27 12:50:00,59.16,59.2,59.14,59.18,55187.0,58.5041,58.5436,58.4843,58.5239,55187.0
2025-03-27 12:55:00,59.18,59.19,59.08,59.1,42747.0,58.5239,58.5337,58.425,58.4447,42747.0
2025-03-27 13:00:00,59.1,59.16,59.09,59.15,28611.0,58.4447,58.5041,58.4349,58.4942,28611.0
2025-03-27 13:05:00,59.16,59.22,59.13,59.18,35589.0,58.5041,58.5634,58.4744,58.5239,35589.0
2025-03-27 13:10:00,59.17,59.17,59.09,59.15,32022.0,58.514,58.514,58.4349,58.4942,32022.0
2025-03-27 13:15:00,59.16,59.18,59.13,59.15,19627.0,58.5041,58.5239,58.4744,58.4942,19627.0
2025-03-27 13:20:00,59.13,59.14,59.03,59.05,36235.0,58.4744,58.4843,58.3755,58.3953,36235.0
2025-03-27 13:25:00,59.03,59.04,58.88,58.92,60220.0,58.3755,58.3854,58.2272,58.2667,60220.0
2025-03-27 13:30:00,58.92,58.96,58.89,58.92,19154.0,58.2667,58.3063,58.2371,58.2667,19154.0
2025-03-27 13:35:00,58.92,58.93,58.88,58.89,30278.0,58.2667,58.2766,58.2272,58.2371,30278.0
2025-03-27 13:40:00,58.88,58.91,58.85,58.86,31560.0,58.2272,58.2568,58.1975,58.2074,31560.0
2025-03-27 13:45:00,58.87,58.9,58.85,58.88,35482.0,58.2173,58.247,58.1975,58.2272,35482.0
2025-03-27 13:50:00,58.88,58.89,58.84,58.85,30996.0,58.2272,58.2371,58.1876,58.1975,30996.0
2025-03-27 13:55:00,58.85,58.87,58.8,58.81,29579.0,58.1975,58.2173,58.1481,58.158,29579.0
2025-03-27 14:00:00,58.82,58.83,58.77,58.83,29681.0,58.1678,58.1777,58.1184,58.1777,29681.0
2025-03-27 14:05:00,58.82,58.9,58.81,58.87,66337.0,58.1678,58.247,58.158,58.2173,66337.0
2025-03-27 14:10:00,58.87,59.0,58.86,58.96,57298.0,58.2173,58.3459,58.2074,58.3063,57298.0
2025-03-27 14:15:00,58.96,59.03,58.95,58.98,48223.0,58.3063,58.3755,58.2964,58.3261,48223.0
2025-03-27 14:20:00,58.97,59.13,58.96,59.11,81883.0,58.3162,58.4744,58.3063,58.4546,81883.0
2025-03-27 14:25:00,59.11,59.16,59.07,59.11,108526.0,58.4546,58.5041,58.4151,58.4546,108526.0
2025-03-27 14:30:00,59.12,59.16,59.09,59.13,44965.0,58.4645,58.5041,58.4349,58.4744,44965.0
2025-03-27 14:35:00,59.13,59.17,59.12,59.15,21329.0,58.4744,58.514,58.4645,58.4942,21329.0
2025-03-27 14:40:00,59.14,59.15,59.08,59.11,63177.0,58.4843,58.4942,58.425,58.4546,63177.0
2025-03-27 14:45:00,59.11,59.14,59.04,59.07,47337.0,58.4546,58.4843,58.3854,58.4151,47337.0
2025-03-27 14:50:00,59.07,59.12,59.03,59.05,32939.0,58.4151,58.4645,58.3755,58.3953,32939.0
2025-03-27 14:55:00,59.05,59.07,58.96,58.96,46081.0,58.3953,58.4151,58.3063,58.3063,46081.0
2025-03-27 15:00:00,58.97,58.99,58.9,58.92,37228.0,58.3162,58.336,58.247,58.2667,37228.0
2025-03-27 15:05:00,58.91,58.98,58.87,58.91,71730.0,58.2568,58.3261,58.2173,58.2568,71730.0
2025-03-27 15:10:00,58.91,58.92,58.84,58.88,45455.0,58.2568,58.2667,58.1876,58.2272,45455.0
2025-03-27 15:15:00,58.89,58.95,58.88,58.94,47080.0,58.2371,58.2964,58.2272,58.2865,47080.0
2025-03-27 15:20:00,58.93,58.94,58.81,58.88,77567.0,58.2766,58.2865,58.158,58.2272,77567.0
2025-03-27 15:25:00,58.88,58.95,58.86,58.95,54301.0,58.2272,58.2964,58.2074,58.2964,54301.0
2025-03-27 15:30:00,58.95,59.04,58.95,59.03,47371.0,58.2964,58.3854,58.2964,58.3755,47371.0
2025-03-27 15:35:00,59.03,59.03,58.94,58.95,47733.0,58.3755,58.3755,58.2865,58.2964,47733.0
2025-03-27 15:40:00,58.95,58.96,58.81,58.89,134258.0,58.2964,58.3063,58.158,58.2371,134258.0
2025-03-27 15:45:00,58.89,59.03,58.88,59.03,60844.0,58.2371,58.3755,58.2272,58.3755,60844.0
2025-03-27 15:50:00,59.03,59.04,58.87,58.9,158488.0,58.3755,58.3854,58.2173,58.247,158488.0
2025-03-27 15:55:00,58.9,58.94,58.85,58.89,647453.0,58.247,58.2865,58.1975,58.2371,647453.0
2025-03-28 09:30:00,59.4,59.49,58.23,58.3,306400.0,58.7414,58.8304,57.5844,57.6536,306400.0
2025-03-28 09:35:00,58.31,59.0,58.3,58.69,117529.0,57.6635,58.3459,57.6536,58.0393,117529.0
2025-03-28 09:40:00,58.69,58.8,58.59,58.64,84710.0,58.0393,58.1481,57.9404,57.9898,84710.0
2025-03-28 09:45:00,58.64,58.73,58.51,58.59,46828.0,57.9898,58.0788,57.8613,57.9404,46828.0
2025-03-28 09:50:00,58.58,58.69,58.55,58.66,64743.0,57.9305,58.0393,57.9008,58.0096,64743.0
2025-03-28 09:55:00,58.67,58.9,58.65,58.86,40537.0,58.0195,58.247,57.9997,58.2074,40537.0
2025-03-28 10:00:00,58.85,59.04,58.81,58.96,68995.0,58.1975,58.3854,58.158,58.3063,68995.0
2025-03-28 10:05:00,58.95,59.14,58.93,58.97,92122.0,58.2964,58.4843,58.2766,58.3162,92122.0
2025-03-28 10:10:00,58.94,59.04,58.92,58.98,59571.0,58.2865,58.3854,58.2667,58.3261,59571.0
2025-03-28 10:15:00,58.98,59.07,58.95,58.97,79106.0,58.3261,58.4151,58.2964,58.3162,79106.0
2025-03-28 10:20:00,58.97,59.01,58.84,58.88,117396.0,58.3162,58.3557,58.1876,58.2272,117396.0
2025-03-28 10:25:00,58.88,58.95,58.86,58.91,69106.0,58.2272,58.2964,58.2074,58.2568,69106.0
2025-03-28 10:30:00,58.91,58.95,58.74,58.79,81258.0,58.2568,58.2964,58.0887,58.1382,81258.0
2025-03-28 10:35:00,58.79,58.81,58.69,58.78,59345.0,58.1382,58.158,58.0393,58.1283,59345.0
2025-03-28 10:40:00,58.8,58.82,58.74,58.75,63137.0,58.1481,58.1678,58.0887,58.0986,63137.0
2025-03-28 10:45:00,58.76,58.78,58.66,58.7,46540.0,58.1085,58.1283,58.0096,58.0492,46540.0
2025-03-28 10:50:00,58.7,58.81,58.69,58.8,61346.0,58.0492,58.158,58.0393,58.1481,61346.0
2025-03-28 10:55:00,58.8,58.82,58.77,58.8,55709.0,58.1481,58.1678,58.1184,58.1481,55709.0
2025-03-28 11:00:00,58.8,58.85,58.78,58.81,35662.0,58.1481,58.1975,58.1283,58.158,35662.0
2025-03-28 11:05:00,58.8,58.88,58.8,58.86,54051.0,58.1481,58.2272,58.1481,58.2074,54051.0
2025-03-28 11:10:00,58.86,59.04,58.86,59.03,75002.0,58.2074,58.3854,58.2074,58.3755,75002.0
2025-03-28 11:15:00,59.03,59.15,59.0,59.09,62867.0,58.3755,58.4942,58.3459,58.4349,62867.0
2025-03-28 11:20:00,59.1,59.23,59.1,59.18,61114.0,58.4447,58.5733,58.4447,58.5239,61114.0
2025-03-28 11:25:00,59.2,59.22,59.04,59.07,61241.0,58.5436,58.5634,58.3854,58.4151,61241.0
2025-03-28 11:30:00,59.06,59.14,59.01,59.12,65239.0,58.4052,58.4843,58.3557,58.4645,65239.0
2025-03-28 11:35:00,59.11,59.17,59.07,59.07,72622.0,58.4546,58.514,58.4151,58.4151,72622.0
2025-03-28 11:40:00,59.07,59.07,59.0,59.01,32394.0,58.4151,58.4151,58.3459,58.3557,32394.0
2025-03-28 11:45:00,59.01,59.06,59.0,59.03,45357.0,58.3557,58.4052,58.3459,58.3755,45357.0
2025-03-28 11:50:00,59.03,59.06,58.98,59.05,53548.0,58.3755,58.4052,58.3261,58.3953,53548.0
2025-03-28 11:55:00,59.05,59.11,59.02,59.09,56254.0,58.3953,58.4546,58.3656,58.4349,56254.0
2025-03-28 12:00:00,59.09,59.11,59.05,59.08,32987.0,58.4349,58.4546,58.3953,58.425,32987.0
2025-03-28 12:05:00,59.08,59.11,59.06,59.09,32703.0,58.425,58.4546,58.4052,58.4349,32703.0
2025-03-28 12:10:00,59.1,59.13,59.07,59.07,19685.0,58.4447,58.4744,58.4151,58.4151,19685.0
2025-03-28 12:15:00,59.07,59.12,59.05,59.09,80351.0,58.4151,58.4645,58.3953,58.4349,80351.0
2025-03-28 12:20:00,59.1,59.15,59.08,59.13,51325.0,58.4447,58.4942,58.425,58.4744,51325.0
2025-03-28 12:25:00,59.14,59.15,59.1,59.1,30855.0,58.4843,58.4942,58.4447,58.4447,30855.0
2025-03-28 12:30:00,59.1,59.12,59.01,59.03,58086.0,58.4447,58.4645,58.3557,58.3755,58086.0
2025-03-28 12:35:00,59.03,59.09,59.01,59.07,37671.0,58.3755,58.4349,58.3557,58.4151,37671.0
2025-03-28 12:40:00,59.07,59.1,59.02,59.05,34279.0,58.4151,58.4447,58.3656,58.3953,34279.0
2025-03-28 12:45:00,59.05,59.1,59.02,59.1,28344.0,58.3953,58.4447,58.3656,58.4447,28344.0
2025-03-28 12:50:00,59.1,59.28,59.09,59.22,67188.0,58.4447,58.6227,58.4349,58.5634,67188.0
2025-03-28 12:55:00,59.21,59.25,59.18,59.25,43844.0,58.5535,58.5931,58.5239,58.5931,43844.0
2025-03-28 13:00:00,59.25,59.28,59.22,59.26,29409.0,58.5931,58.6227,58.5634,58.603,29409.0
2025-03-28 13:05:00,59.26,59.33,59.24,59.28,34849.0,58.603,58.6722,58.5832,58.6227,34849.0
2025-03-28 13:10:00,59.27,59.31,59.26,59.29,27399.0,58.6129,58.6524,58.603,58.6326,27399.0
2025-03-28 13:15:00,59.29,59.32,59.27,59.3,98831.0,58.6326,58.6623,58.6129,58.6425,98831.0
2025-03-28 13:20:00,59.3,59.3,59.24,59.29,27277.0,58.6425,58.6425,58.5832,58.6326,27277.0
2025-03-28 13:25:00,59.29,59.46,59.26,59.36,118405.0,58.6326,58.8008,58.603,58.7019,118405.0
2025-03-28 13:30:00,59.37,59.63,59.36,59.53,243493.0,58.7117,58.9689,58.7019,58.87,243493.0
2025-03-28 13:35:00,59.55,59.63,59.53,59.6,117278.0,58.8898,58.9689,58.87,58.9392,117278.0
2025-03-28 13:40:00,59.61,59.64,59.54,59.55,38416.0,58.9491,58.9788,58.8799,58.8898,38416.0
2025-03-28 13:45:00,59.55,59.55,59.41,59.42,39120.0,58.8898,58.8898,58.7513,58.7612,39120.0
2025-03-28 13:50:00,59.42,59.47,59.39,59.47,35665.0,58.7612,58.8106,58.7315,58.8106,35665.0
2025-03-28 13:55:00,59.47,59.55,59.44,59.51,24448.0,58.8106,58.8898,58.781,58.8502,24448.0
2025-03-28 14:00:00,59.49,59.52,59.46,59.5,23437.0,58.8304,58.8601,58.8008,58.8403,23437.0
2025-03-28 14:05:00,59.49,59.5,59.42,59.48,33169.0,58.8304,58.8403,58.7612,58.8205,33169.0
2025-03-28 14:10:00,59.49,59.51,59.39,59.39,35538.0,58.8304,58.8502,58.7315,58.7315,35538.0
2025-03-28 14:15:00,59.4,59.44,59.37,59.38,31951.0,58.7414,58.781,58.7117,58.7216,31951.0
2025-03-28 14:20:00,59.38,59.43,59.36,59.36,41457.0,58.7216,58.7711,58.7019,58.7019,41457.0
2025-03-28 14:25:00,59.35,59.39,59.32,59.35,36009.0,58.692,58.7315,58.6623,58.692,36009.0
2025-03-28 14:30:00,59.34,59.37,59.31,59.35,34391.0,58.6821,58.7117,58.6524,58.692,34391.0
2025-03-28 14:35:00,59.36,59.37,59.31,59.34,34473.0,58.7019,58.7117,58.6524,58.6821,34473.0
2025-03-28 14:40:00,59.33,59.4,59.32,59.36,29760.0,58.6722,58.7414,58.6623,58.7019,29760.0
2025-03-28 14:45:00,59.37,59.48,59.35,59.47,77927.0,58.7117,58.8205,58.692,58.8106,77927.0
2025-03-28 14:50:00,59.47,59.51,59.43,59.5,142505.0,58.8106,58.8502,58.7711,58.8403,142505.0
2025-03-28 14:55:00,59.5,59.55,59.44,59.52,110483.0,58.8403,58.8898,58.781,58.8601,110483.0
2025-03-28 15:00:00,59.51,59.58,59.45,59.55,56742.0,58.8502,58.9194,58.7909,58.8898,56742.0
2025-03-28 15:05:00,59.53,59.55,59.51,59.52,66355.0,58.87,58.8898,58.8502,58.8601,66355.0
2025-03-28 15:10:00,59.52,59.56,59.45,59.55,69985.0,58.8601,58.8996,58.7909,58.8898,69985.0
2025-03-28 15:15:00,59.55,59.67,59.54,59.65,153149.0,58.8898,59.0084,58.8799,58.9886,153149.0
2025-03-28 15:20:00,59.65,59.73,59.64,59.73,81650.0,58.9886,59.0678,58.9788,59.0678,81650.0
2025-03-28 15:25:00,59.73,59.78,59.65,59.75,109629.0,59.0678,59.1172,58.9886,59.0875,109629.0
2025-03-28 15:30:00,59.75,59.82,59.69,59.76,105098.0,59.0875,59.1568,59.0282,59.0974,105098.0
2025-03-28 15:35:00,59.76,59.8,59.75,59.78,117374.0,59.0974,59.137,59.0875,59.1172,117374.0
2025-03-28 15:40:00,59.78,59.84,59.73,59.8,184529.0,59.1172,59.1765,59.0678,59.137,184529.0
2025-03-28 15:45:00,59.8,59.88,59.72,59.86,172356.0,59.137,59.2161,59.0579,59.1963,172356.0
2025-03-28 15:50:00,59.85,59.96,59.82,59.95,446938.0,59.1864,59.2952,59.1568,59.2853,446938.0
2025-03-28 15:55:00,59.95,60.11,59.94,60.02,1387423.0,59.2853,59.4435,59.2754,59.3545,1387423.0
2025-03-31 09:30:00,59.8,60.72,59.37,60.63,308502.0,59.137,60.0468,58.7117,59.9578,308502.0
2025-03-31 09:35:00,60.69,60.72,60.23,60.5,94845.0,60.0171,60.0468,59.5622,59.8292,94845.0
2025-03-31 09:40:00,60.5,60.56,60.34,60.41,86231.0,59.8292,59.8886,59.671,59.7402,86231.0
2025-03-31 09:45:00,60.43,60.8,60.43,60.8,89768.0,59.76,60.1259,59.76,60.1259,89768.0
2025-03-31 09:50:00,60.78,61.03,60.75,60.86,101196.0,60.1061,60.3533,60.0764,60.1852,101196.0
2025-03-31 09:55:00,60.87,61.14,60.78,61.1,87993.0,60.1951,60.4621,60.1061,60.4226,87993.0
2025-03-31 10:00:00,61.1,61.15,60.93,61.04,109536.0,60.4226,60.472,60.2545,60.3632,109536.0
2025-03-31 10:05:00,61.04,61.05,60.8,60.83,73715.0,60.3632,60.3731,60.1259,60.1556,73715.0
2025-03-31 10:10:00,60.84,60.84,60.57,60.65,64136.0,60.1655,60.1655,59.8984,59.9776,64136.0
2025-03-31 10:15:00,60.66,60.92,60.66,60.9,141524.0,59.9874,60.2446,59.9874,60.2248,141524.0
2025-03-31 10:20:00,60.92,61.2,60.88,61.16,97239.0,60.2446,60.5215,60.205,60.4819,97239.0
2025-03-31 10:25:00,61.17,61.31,61.15,61.29,164827.0,60.4918,60.6302,60.472,60.6105,164827.0
2025-03-31 10:30:00,61.29,61.39,61.26,61.32,161966.0,60.6105,60.7094,60.5808,60.6401,161966.0
2025-03-31 10:35:00,61.31,61.5,61.29,61.44,113553.0,60.6302,60.8181,60.6105,60.7588,113553.0
2025-03-31 10:40:00,61.44,61.54,61.42,61.54,88143.0,60.7588,60.8577,60.739,60.8577,88143.0
2025-03-31 10:45:00,61.53,61.64,61.45,61.51,133350.0,60.8478,60.9566,60.7687,60.828,133350.0
2025-03-31 10:50:00,61.51,61.55,61.38,61.44,96792.0,60.828,60.8676,60.6995,60.7588,96792.0
2025-03-31 10:55:00,61.44,61.45,61.35,61.4,97982.0,60.7588,60.7687,60.6698,60.7192,97982.0
2025-03-31 11:00:00,61.41,61.42,61.34,61.37,62263.0,60.7291,60.739,60.6599,60.6896,62263.0
2025-03-31 11:05:00,61.38,61.38,61.26,61.27,43053.0,60.6995,60.6995,60.5808,60.5907,43053.0
2025-03-31 11:10:00,61.26,61.41,61.24,61.38,61286.0,60.5808,60.7291,60.561,60.6995,61286.0
2025-03-31 11:15:00,61.38,61.41,61.3,61.32,70101.0,60.6995,60.7291,60.6204,60.6401,70101.0
2025-03-31 11:20:00,61.32,61.35,61.24,61.28,98261.0,60.6401,60.6698,60.561,60.6006,98261.0
2025-03-31 11:25:00,61.28,61.34,61.2,61.3,39303.0,60.6006,60.6599,60.5215,60.6204,39303.0
2025-03-31 11:30:00,61.3,61.31,61.13,61.15,50169.0,60.6204,60.6302,60.4522,60.472,50169.0
2025-03-31 11:35:00,61.16,61.22,61.04,61.22,145248.0,60.4819,60.5412,60.3632,60.5412,145248.0
2025-03-31 11:40:00,61.22,61.25,61.14,61.16,81194.0,60.5412,60.5709,60.4621,60.4819,81194.0
2025-03-31 11:45:00,61.17,61.22,61.13,61.2,50680.0,60.4918,60.5412,60.4522,60.5215,50680.0
2025-03-31 11:50:00,61.21,61.37,61.2,61.29,60346.0,60.5313,60.6896,60.5215,60.6105,60346.0
2025-03-31 11:55:00,61.29,61.32,61.24,61.27,63531.0,60.6105,60.6401,60.561,60.5907,63531.0
2025-03-31 12:00:00,61.26,61.34,61.26,61.32,44143.0,60.5808,60.6599,60.5808,60.6401,44143.0
2025-03-31 12:05:00,61.32,61.34,61.24,61.3,50562.0,60.6401,60.6599,60.561,60.6204,50562.0
2025-03-31 12:10:00,61.3,61.32,61.21,61.25,45467.0,60.6204,60.6401,60.5313,60.5709,45467.0
2025-03-31 12:15:00,61.26,61.28,61.16,61.26,64880.0,60.5808,60.6006,60.4819,60.5808,64880.0
2025-03-31 12:20:00,61.26,61.27,61.19,61.2,38047.0,60.5808,60.5907,60.5116,60.5215,38047.0
2025-03-31 12:25:00,61.19,61.23,61.06,61.09,128483.0,60.5116,60.5511,60.383,60.4127,128483.0
2025-03-31 12:30:00,61.09,61.13,60.98,61.01,54498.0,60.4127,60.4522,60.3039,60.3336,54498.0
2025-03-31 12:35:00,61.01,61.01,60.87,60.91,46142.0,60.3336,60.3336,60.1951,60.2347,46142.0
2025-03-31 12:40:00,60.91,60.91,60.84,60.89,32577.0,60.2347,60.2347,60.1655,60.2149,32577.0
2025-03-31 12:45:00,60.9,60.95,60.85,60.87,27035.0,60.2248,60.2742,60.1753,60.1951,27035.0
2025-03-31 12:50:00,60.87,60.88,60.83,60.86,27328.0,60.1951,60.205,60.1556,60.1852,27328.0
2025-03-31 12:55:00,60.86,60.86,60.78,60.79,38744.0,60.1852,60.1852,60.1061,60.116,38744.0
2025-03-31 13:00:00,60.79,60.79,60.71,60.72,29689.0,60.116,60.116,60.0369,60.0468,29689.0
2025-03-31 13:05:00,60.72,60.75,60.69,60.72,21605.0,60.0468,60.0764,60.0171,60.0468,21605.0
2025-03-31 13:10:00,60.72,60.77,60.67,60.75,31979.0,60.0468,60.0962,59.9973,60.0764,31979.0
2025-03-31 13:15:00,60.75,60.78,60.67,60.71,45321.0,60.0764,60.1061,59.9973,60.0369,45321.0
2025-03-31 13:20:00,60.71,60.72,60.64,60.68,33167.0,60.0369,60.0468,59.9677,60.0072,33167.0
2025-03-31 13:25:00,60.68,60.7,60.63,60.7,29719.0,60.0072,60.027,59.9578,60.027,29719.0
2025-03-31 13:30:00,60.7,60.7,60.63,60.68,40380.0,60.027,60.027,59.9578,60.0072,40380.0
2025-03-31 13:35:00,60.68,60.68,60.6,60.65,27764.0,60.0072,60.0072,59.9281,59.9776,27764.0
2025-03-31 13:40:00,60.65,60.65,60.53,60.57,33511.0,59.9776,59.9776,59.8589,59.8984,33511.0
2025-03-31 13:45:00,60.58,60.61,60.49,60.58,132283.0,59.9083,59.938,59.8193,59.9083,132283.0
2025-03-31 13:50:00,60.59,60.66,60.58,60.62,27605.0,59.9182,59.9874,59.9083,59.9479,27605.0
2025-03-31 13:55:00,60.63,60.66,60.57,60.59,24591.0,59.9578,59.9874,59.8984,59.9182,24591.0
2025-03-31 14:00:00,60.59,60.76,60.57,60.75,50001.0,59.9182,60.0863,59.8984,60.0764,50001.0
2025-03-31 14:05:00,60.75,60.85,60.75,60.85,33939.0,60.0764,60.1753,60.0764,60.1753,33939.0
2025-03-31 14:10:00,60.84,60.96,60.84,60.92,31252.0,60.1655,60.2841,60.1655,60.2446,31252.0
2025-03-31 14:15:00,60.91,60.95,60.88,60.92,48013.0,60.2347,60.2742,60.205,60.2446,48013.0
2025-03-31 14:20:00,60.91,60.91,60.81,60.81,49279.0,60.2347,60.2347,60.1358,60.1358,49279.0
2025-03-31 14:25:00,60.81,60.94,60.8,60.93,37853.0,60.1358,60.2643,60.1259,60.2545,37853.0
2025-03-31 14:30:00,60.93,60.96,60.89,60.91,65224.0,60.2545,60.2841,60.2149,60.2347,65224.0
2025-03-31 14:35:00,60.91,60.92,60.8,60.84,37943.0,60.2347,60.2446,60.1259,60.1655,37943.0
2025-03-31 14:40:00,60.84,60.95,60.84,60.95,37001.0,60.1655,60.2742,60.1655,60.2742,37001.0
2025-03-31 14:45:00,60.96,61.02,60.93,61.0,47248.0,60.2841,60.3435,60.2545,60.3237,47248.0
2025-03-31 14:50:00,61.0,61.03,60.96,60.98,52073.0,60.3237,60.3533,60.2841,60.3039,52073.0
2025-03-31 14:55:00,60.98,61.03,60.91,60.91,39911.0,60.3039,60.3533,60.2347,60.2347,39911.0
2025-03-31 15:00:00,60.91,61.04,60.9,60.98,61211.0,60.2347,60.3632,60.2248,60.3039,61211.0
2025-03-31 15:05:00,60.98,61.11,60.97,61.06,42702.0,60.3039,60.4325,60.294,60.383,42702.0
2025-03-31 15:10:00,61.05,61.14,61.03,61.13,43708.0,60.3731,60.4621,60.3533,60.4522,43708.0
2025-03-31 15:15:00,61.13,61.16,61.1,61.1,75769.0,60.4522,60.4819,60.4226,60.4226,75769.0
2025-03-31 15:20:00,61.1,61.19,61.08,61.19,85087.0,60.4226,60.5116,60.4028,60.5116,85087.0
2025-03-31 15:25:00,61.19,61.21,61.11,61.13,58138.0,60.5116,60.5313,60.4325,60.4522,58138.0
2025-03-31 15:30:00,61.14,61.2,61.11,61.18,78726.0,60.4621,60.5215,60.4325,60.5017,78726.0
2025-03-31 15:35:00,61.17,61.21,61.11,61.16,102349.0,60.4918,60.5313,60.4325,60.4819,102349.0
2025-03-31 15:40:00,61.16,61.36,61.15,61.33,83868.0,60.4819,60.6797,60.472,60.65,83868.0
2025-03-31 15:45:00,61.32,61.33,61.23,61.3,116841.0,60.6401,60.65,60.5511,60.6204,116841.0
2025-03-31 15:50:00,61.3,61.31,61.03,61.12,186459.0,60.6204,60.6302,60.3533,60.4423,186459.0
2025-03-31 15:55:00,61.12,61.19,60.95,61.02,544212.0,60.4423,60.5116,60.2742,60.3435,544212.0
2025-04-01 09:30:00,60.77,61.1,60.64,60.87,265866.0,60.0962,60.4226,59.9677,60.1951,265866.0
2025-04-01 09:35:00,60.87,60.96,60.63,60.75,124563.0,60.1951,60.2841,59.9578,60.0764,124563.0
2025-04-01 09:40:00,60.75,60.82,60.43,60.48,82799.0,60.0764,60.1457,59.76,59.8094,82799.0
2025-04-01 09:45:00,60.48,60.55,60.36,60.52,46353.0,59.8094,59.8787,59.6908,59.849,46353.0
2025-04-01 09:50:00,60.53,60.53,60.14,60.14,174781.0,59.8589,59.8589,59.4732,59.4732,174781.0
2025-04-01 09:55:00,60.14,60.17,59.95,59.96,72881.0,59.4732,59.5029,59.2853,59.2952,72881.0
2025-04-01 10:00:00,59.96,60.02,59.63,59.97,126485.0,59.2952,59.3545,58.9689,59.3051,126485.0
2025-04-01 10:05:00,59.98,60.1,59.95,60.03,199718.0,59.315,59.4337,59.2853,59.3644,199718.0
2025-04-01 10:10:00,60.05,60.26,60.0,60.2,119088.0,59.3842,59.5919,59.3348,59.5325,119088.0
2025-04-01 10:15:00,60.2,60.21,60.09,60.17,94567.0,59.5325,59.5424,59.4238,59.5029,94567.0
2025-04-01 10:20:00,60.17,60.25,60.11,60.12,49832.0,59.5029,59.582,59.4435,59.4534,49832.0
2025-04-01 10:25:00,60.13,60.26,60.04,60.19,55009.0,59.4633,59.5919,59.3743,59.5227,55009.0
2025-04-01 10:30:00,60.17,60.26,60.15,60.23,36845.0,59.5029,59.5919,59.4831,59.5622,36845.0
2025-04-01 10:35:00,60.23,60.33,60.21,60.27,100409.0,59.5622,59.6611,59.5424,59.6018,100409.0
2025-04-01 10:40:00,60.28,60.47,60.26,60.41,105375.0,59.6117,59.7996,59.5919,59.7402,105375.0
2025-04-01 10:45:00,60.41,60.42,60.33,60.33,54860.0,59.7402,59.7501,59.6611,59.6611,54860.0
2025-04-01 10:50:00,60.33,60.52,60.33,60.52,45042.0,59.6611,59.849,59.6611,59.849,45042.0
2025-04-01 10:55:00,60.51,60.7,60.47,60.66,186623.0,59.8391,60.027,59.7996,59.9874,186623.0
2025-04-01 11:00:00,60.66,60.68,60.55,60.56,55769.0,59.9874,60.0072,59.8787,59.8886,55769.0
2025-04-01 11:05:00,60.56,60.64,60.51,60.52,69959.0,59.8886,59.9677,59.8391,59.849,69959.0
2025-04-01 11:10:00,60.53,60.58,60.5,60.52,33274.0,59.8589,59.9083,59.8292,59.849,33274.0
2025-04-01 11:15:00,60.52,60.56,60.45,60.47,38565.0,59.849,59.8886,59.7798,59.7996,38565.0
2025-04-01 11:20:00,60.45,60.45,60.3,60.37,80544.0,59.7798,59.7798,59.6314,59.7007,80544.0
2025-04-01 11:25:00,60.36,60.46,60.27,60.29,86838.0,59.6908,59.7897,59.6018,59.6215,86838.0
2025-04-01 11:30:00,60.28,60.35,60.28,60.31,52025.0,59.6117,59.6809,59.6117,59.6413,52025.0
2025-04-01 11:35:00,60.31,60.32,60.2,60.26,374741.0,59.6413,59.6512,59.5325,59.5919,374741.0
2025-04-01 11:40:00,60.25,60.27,60.2,60.2,44127.0,59.582,59.6018,59.5325,59.5325,44127.0
2025-04-01 11:45:00,60.21,60.3,60.2,60.25,76844.0,59.5424,59.6314,59.5325,59.582,76844.0
2025-04-01 11:50:00,60.25,60.27,60.12,60.14,47304.0,59.582,59.6018,59.4534,59.4732,47304.0
2025-04-01 11:55:00,60.15,60.15,60.1,60.13,29578.0,59.4831,59.4831,59.4337,59.4633,29578.0
2025-04-01 12:00:00,60.14,60.15,60.11,60.12,37150.0,59.4732,59.4831,59.4435,59.4534,37150.0
2025-04-01 12:05:00,60.12,60.13,59.91,59.92,120845.0,59.4534,59.4633,59.2458,59.2557,120845.0
2025-04-01 12:10:00,59.92,59.97,59.88,59.95,42149.0,59.2557,59.3051,59.2161,59.2853,42149.0
2025-04-01 12:15:00,59.95,60.01,59.93,59.98,63778.0,59.2853,59.3447,59.2655,59.315,63778.0
2025-04-01 12:20:00,59.98,60.01,59.86,59.86,44766.0,59.315,59.3447,59.1963,59.1963,44766.0
2025-04-01 12:25:00,59.87,59.93,59.78,59.8,73794.0,59.2062,59.2655,59.1172,59.137,73794.0
2025-04-01 12:30:00,59.8,59.83,59.73,59.79,89684.0,59.137,59.1666,59.0678,59.1271,89684.0
2025-04-01 12:35:00,59.79,59.79,59.66,59.69,32206.0,59.1271,59.1271,58.9985,59.0282,32206.0
2025-04-01 12:40:00,59.69,59.74,59.61,59.63,65544.0,59.0282,59.0776,58.9491,58.9689,65544.0
2025-04-01 12:45:00,59.63,59.63,59.52,59.53,37435.0,58.9689,58.9689,58.8601,58.87,37435.0
2025-04-01 12:50:00,59.53,59.62,59.52,59.61,45144.0,58.87,58.959,58.8601,58.9491,45144.0
2025-04-01 12:55:00,59.6,59.64,59.59,59.61,32066.0,58.9392,58.9788,58.9293,58.9491,32066.0
2025-04-01 13:00:00,59.61,59.66,59.58,59.65,68498.0,58.9491,58.9985,58.9194,58.9886,68498.0
2025-04-01 13:05:00,59.65,59.71,59.6,59.71,52625.0,58.9886,59.048,58.9392,59.048,52625.0
2025-04-01 13:10:00,59.7,59.79,59.67,59.78,48366.0,59.0381,59.1271,59.0084,59.1172,48366.0
2025-04-01 13:15:00,59.78,59.78,59.68,59.74,57377.0,59.1172,59.1172,59.0183,59.0776,57377.0
2025-04-01 13:20:00,59.74,59.81,59.71,59.8,50270.0,59.0776,59.1469,59.048,59.137,50270.0
2025-04-01 13:25:00,59.8,59.82,59.66,59.67,56463.0,59.137,59.1568,58.9985,59.0084,56463.0
2025-04-01 13:30:00,59.66,59.7,59.62,59.66,79748.0,58.9985,59.0381,58.959,58.9985,79748.0
2025-04-01 13:35:00,59.65,59.65,59.56,59.59,34094.0,58.9886,58.9886,58.8996,58.9293,34094.0
2025-04-01 13:40:00,59.58,59.62,59.45,59.47,67254.0,58.9194,58.959,58.7909,58.8106,67254.0
2025-04-01 13:45:00,59.47,59.54,59.45,59.54,32751.0,58.8106,58.8799,58.7909,58.8799,32751.0
2025-04-01 13:50:00,59.55,59.56,59.45,59.52,50636.0,58.8898,58.8996,58.7909,58.8601,50636.0
2025-04-01 13:55:00,59.52,59.62,59.47,59.58,50499.0,58.8601,58.959,58.8106,58.9194,50499.0
2025-04-01 14:00:00,59.59,59.63,59.5,59.57,150657.0,58.9293,58.9689,58.8403,58.9095,150657.0
2025-04-01 14:05:00,59.57,59.57,59.5,59.57,28175.0,58.9095,58.9095,58.8403,58.9095,28175.0
2025-04-01 14:10:00,59.57,59.58,59.51,59.53,43184.0,58.9095,58.9194,58.8502,58.87,43184.0
2025-04-01 14:15:00,59.53,59.55,59.49,59.55,29036.0,58.87,58.8898,58.8304,58.8898,29036.0
2025-04-01 14:20:00,59.54,59.55,59.39,59.41,73413.0,58.8799,58.8898,58.7315,58.7513,73413.0
2025-04-01 14:25:00,59.41,59.45,59.36,59.38,41480.0,58.7513,58.7909,58.7019,58.7216,41480.0
2025-04-01 14:30:00,59.38,59.39,59.27,59.3,70868.0,58.7216,58.7315,58.6129,58.6425,70868.0
2025-04-01 14:35:00,59.3,59.37,59.28,59.32,61166.0,58.6425,58.7117,58.6227,58.6623,61166.0
2025-04-01 14:40:00,59.33,59.36,59.29,59.36,48103.0,58.6722,58.7019,58.6326,58.7019,48103.0
2025-04-01 14:45:00,59.37,59.39,59.32,59.34,46506.0,58.7117,58.7315,58.6623,58.6821,46506.0
2025-04-01 14:50:00,59.34,59.34,59.23,59.28,68292.0,58.6821,58.6821,58.5733,58.6227,68292.0
2025-04-01 14:55:00,59.28,59.37,59.27,59.37,45536.0,58.6227,58.7117,58.6129,58.7117,45536.0
2025-04-01 15:00:00,59.37,59.42,59.34,59.34,61876.0,58.7117,58.7612,58.6821,58.6821,61876.0
2025-04-01 15:05:00,59.35,59.43,59.32,59.43,55488.0,58.692,58.7711,58.6623,58.7711,55488.0
2025-04-01 15:10:00,59.42,59.43,59.34,59.35,104789.0,58.7612,58.7711,58.6821,58.692,104789.0
2025-04-01 15:15:00,59.35,59.41,59.3,59.32,55132.0,58.692,58.7513,58.6425,58.6623,55132.0
2025-04-01 15:20:00,59.32,59.32,59.27,59.32,74773.0,58.6623,58.6623,58.6129,58.6623,74773.0
2025-04-01 15:25:00,59.32,59.42,59.27,59.42,73212.0,58.6623,58.7612,58.6129,58.7612,73212.0
2025-04-01 15:30:00,59.41,59.51,59.4,59.51,99460.0,58.7513,58.8502,58.7414,58.8502,99460.0
2025-04-01 15:35:00,59.5,59.56,59.46,59.54,62868.0,58.8403,58.8996,58.8008,58.8799,62868.0
2025-04-01 15:40:00,59.54,59.55,59.45,59.51,89963.0,58.8799,58.8898,58.7909,58.8502,89963.0
2025-04-01 15:45:00,59.51,59.54,59.44,59.54,89373.0,58.8502,58.8799,58.781,58.8799,89373.0
2025-04-01 15:50:00,59.55,59.62,59.49,59.53,214325.0,58.8898,58.959,58.8304,58.87,214325.0
2025-04-01 15:55:00,59.53,59.59,59.46,59.53,510073.0,58.87,58.9293,58.8008,58.87,510073.0
2025-04-02 09:30:00,59.81,59.9,59.29,59.4,202938.0,59.1469,59.2359,58.6326,58.7414,202938.0
2025-04-02 09:35:00,59.43,59.52,59.36,59.5,56432.0,58.7711,58.8601,58.7019,58.8403,56432.0
2025-04-02 09:40:00,59.5,59.64,59.4,59.41,60233.0,58.8403,58.9788,58.7414,58.7513,60233.0
2025-04-02 09:45:00,59.42,59.45,59.31,59.33,85859.0,58.7612,58.7909,58.6524,58.6722,85859.0
2025-04-02 09:50:00,59.31,59.45,59.23,59.4,54489.0,58.6524,58.7909,58.5733,58.7414,54489.0
2025-04-02 09:55:00,59.38,59.55,59.15,59.52,87691.0,58.7216,58.8898,58.4942,58.8601,87691.0
2025-04-02 10:00:00,59.51,59.85,59.51,59.83,114736.0,58.8502,59.1864,58.8502,59.1666,114736.0
2025-04-02 10:05:00,59.81,59.94,59.66,59.85,83462.0,59.1469,59.2754,58.9985,59.1864,83462.0
2025-04-02 10:10:00,59.85,60.15,59.84,60.13,60642.0,59.1864,59.4831,59.1765,59.4633,60642.0
2025-04-02 10:15:00,60.13,60.14,59.97,60.07,68682.0,59.4633,59.4732,59.3051,59.404,68682.0
2025-04-02 10:20:00,60.06,60.09,59.92,60.01,51025.0,59.3941,59.4238,59.2557,59.3447,51025.0
2025-04-02 10:25:00,60.02,60.17,59.99,60.06,57693.0,59.3545,59.5029,59.3249,59.3941,57693.0
2025-04-02 10:30:00,60.08,60.24,60.06,60.1,52415.0,59.4139,59.5721,59.3941,59.4337,52415.0
2025-04-02 10:35:00,60.09,60.13,60.04,60.09,23611.0,59.4238,59.4633,59.3743,59.4238,23611.0
2025-04-02 10:40:00,60.08,60.1,59.92,59.97,52491.0,59.4139,59.4337,59.2557,59.3051,52491.0
2025-04-02 10:45:00,59.98,60.0,59.91,59.96,23394.0,59.315,59.3348,59.2458,59.2952,23394.0
2025-04-02 10:50:00,59.96,59.98,59.86,59.86,41986.0,59.2952,59.315,59.1963,59.1963,41986.0
2025-04-02 10:55:00,59.86,59.91,59.81,59.9,37609.0,59.1963,59.2458,59.1469,59.2359,37609.0
2025-04-02 11:00:00,59.9,60.05,59.89,60.04,30825.0,59.2359,59.3842,59.226,59.3743,30825.0
2025-04-02 11:05:00,60.04,60.05,59.97,60.03,51723.0,59.3743,59.3842,59.3051,59.3644,51723.0
2025-04-02 11:10:00,60.01,60.09,60.0,60.05,60545.0,59.3447,59.4238,59.3348,59.3842,60545.0
2025-04-02 11:15:00,60.04,60.07,60.01,60.05,23815.0,59.3743,59.404,59.3447,59.3842,23815.0
2025-04-02 11:20:00,60.05,60.06,59.92,59.94,62658.0,59.3842,59.3941,59.2557,59.2754,62658.0
2025-04-02 11:25:00,59.93,60.04,59.93,60.03,76210.0,59.2655,59.3743,59.2655,59.3644,76210.0
2025-04-02 11:30:00,60.04,60.1,60.01,60.01,59774.0,59.3743,59.4337,59.3447,59.3447,59774.0
2025-04-02 11:35:00,60.01,60.03,59.87,59.89,34508.0,59.3447,59.3644,59.2062,59.226,34508.0
2025-04-02 11:40:00,59.9,59.94,59.76,59.79,77646.0,59.2359,59.2754,59.0974,59.1271,77646.0
2025-04-02 11:45:00,59.79,59.83,59.72,59.75,42077.0,59.1271,59.1666,59.0579,59.0875,42077.0
2025-04-02 11:50:00,59.75,59.78,59.69,59.73,36859.0,59.0875,59.1172,59.0282,59.0678,36859.0
2025-04-02 11:55:00,59.74,59.76,59.67,59.68,30295.0,59.0776,59.0974,59.0084,59.0183,30295.0
2025-04-02 12:00:00,59.68,59.76,59.68,59.72,34636.0,59.0183,59.0974,59.0183,59.0579,34636.0
2025-04-02 12:05:00,59.72,59.73,59.61,59.63,31538.0,59.0579,59.0678,58.9491,58.9689,31538.0
2025-04-02 12:10:00,59.64,59.67,59.59,59.64,38491.0,58.9788,59.0084,58.9293,58.9788,38491.0
2025-04-02 12:15:00,59.64,59.64,59.44,59.45,50698.0,58.9788,58.9788,58.781,58.7909,50698.0
2025-04-02 12:20:00,59.46,59.49,59.41,59.41,42460.0,58.8008,58.8304,58.7513,58.7513,42460.0
2025-04-02 12:25:00,59.41,59.45,59.37,59.4,41707.0,58.7513,58.7909,58.7117,58.7414,41707.0
2025-04-02 12:30:00,59.4,59.41,59.28,59.29,36932.0,58.7414,58.7513,58.6227,58.6326,36932.0
2025-04-02 12:35:00,59.29,59.3,59.17,59.23,72372.0,58.6326,58.6425,58.514,58.5733,72372.0
2025-04-02 12:40:00,59.22,59.35,59.22,59.28,58789.0,58.5634,58.692,58.5634,58.6227,58789.0
2025-04-02 12:45:00,59.28,59.45,59.27,59.41,66953.0,58.6227,58.7909,58.6129,58.7513,66953.0
2025-04-02 12:50:00,59.41,59.48,59.41,59.46,44714.0,58.7513,58.8205,58.7513,58.8008,44714.0
2025-04-02 12:55:00,59.46,59.51,59.4,59.48,70432.0,58.8008,58.8502,58.7414,58.8205,70432.0
2025-04-02 13:00:00,59.48,59.53,59.45,59.49,43571.0,58.8205,58.87,58.7909,58.8304,43571.0
2025-04-02 13:05:00,59.48,59.5,59.37,59.42,36826.0,58.8205,58.8403,58.7117,58.7612,36826.0
2025-04-02 13:10:00,59.42,59.48,59.42,59.42,57369.0,58.7612,58.8205,58.7612,58.7612,57369.0
2025-04-02 13:15:00,59.44,59.47,59.34,59.38,51520.0,58.781,58.8106,58.6821,58.7216,51520.0
2025-04-02 13:20:00,59.38,59.43,59.36,59.39,40581.0,58.7216,58.7711,58.7019,58.7315,40581.0
2025-04-02 13:25:00,59.39,59.41,59.26,59.29,59944.0,58.7315,58.7513,58.603,58.6326,59944.0
2025-04-02 13:30:00,59.29,59.42,59.28,59.39,64680.0,58.6326,58.7612,58.6227,58.7315,64680.0
2025-04-02 13:35:00,59.4,59.57,59.39,59.55,71452.0,58.7414,58.9095,58.7315,58.8898,71452.0
2025-04-02 13:40:00,59.55,59.58,59.45,59.46,44908.0,58.8898,58.9194,58.7909,58.8008,44908.0
2025-04-02 13:45:00,59.46,59.61,59.44,59.6,71025.0,58.8008,58.9491,58.781,58.9392,71025.0
2025-04-02 13:50:00,59.6,59.61,59.54,59.55,33634.0,58.9392,58.9491,58.8799,58.8898,33634.0
2025-04-02 13:55:00,59.57,59.62,59.54,59.62,31418.0,58.9095,58.959,58.8799,58.959,31418.0
2025-04-02 14:00:00,59.62,59.69,59.58,59.67,27596.0,58.959,59.0282,58.9194,59.0084,27596.0
2025-04-02 14:05:00,59.67,59.68,59.59,59.63,36251.0,59.0084,59.0183,58.9293,58.9689,36251.0
2025-04-02 14:10:00,59.63,59.69,59.62,59.69,18353.0,58.9689,59.0282,58.959,59.0282,18353.0
2025-04-02 14:15:00,59.69,59.69,59.56,59.6,55374.0,59.0282,59.0282,58.8996,58.9392,55374.0
2025-04-02 14:20:00,59.59,59.63,59.57,59.58,31794.0,58.9293,58.9689,58.9095,58.9194,31794.0
2025-04-02 14:25:00,59.58,59.62,59.52,59.53,37790.0,58.9194,58.959,58.8601,58.87,37790.0
2025-04-02 14:30:00,59.53,59.63,59.53,59.62,26516.0,58.87,58.9689,58.87,58.959,26516.0
2025-04-02 14:35:00,59.62,59.72,59.62,59.71,52086.0,58.959,59.0579,58.959,59.048,52086.0
2025-04-02 14:40:00,59.72,59.8,59.7,59.75,45788.0,59.0579,59.137,59.0381,59.0875,45788.0
2025-04-02 14:45:00,59.76,59.8,59.75,59.79,38045.0,59.0974,59.137,59.0875,59.1271,38045.0
2025-04-02 14:50:00,59.79,59.8,59.73,59.76,26914.0,59.1271,59.137,59.0678,59.0974,26914.0
2025-04-02 14:55:00,59.76,59.76,59.7,59.71,24991.0,59.0974,59.0974,59.0381,59.048,24991.0
2025-04-02 15:00:00,59.71,59.77,59.7,59.77,30412.0,59.048,59.1073,59.0381,59.1073,30412.0
2025-04-02 15:05:00,59.77,59.8,59.74,59.77,31070.0,59.1073,59.137,59.0776,59.1073,31070.0
2025-04-02 15:10:00,59.78,59.8,59.72,59.73,41320.0,59.1172,59.137,59.0579,59.0678,41320.0
2025-04-02 15:15:00,59.73,59.74,59.69,59.73,34973.0,59.0678,59.0776,59.0282,59.0678,34973.0
2025-04-02 15:20:00,59.73,59.73,59.56,59.57,44746.0,59.0678,59.0678,58.8996,58.9095,44746.0
2025-04-02 15:25:00,59.56,59.67,59.53,59.64,28360.0,58.8996,59.0084,58.87,58.9788,28360.0
2025-04-02 15:30:00,59.63,59.66,59.46,59.48,123010.0,58.9689,58.9985,58.8008,58.8205,123010.0
2025-04-02 15:35:00,59.47,59.49,59.43,59.44,65102.0,58.8106,58.8304,58.7711,58.781,65102.0
2025-04-02 15:40:00,59.45,59.46,59.36,59.38,244947.0,58.7909,58.8008,58.7019,58.7216,244947.0
2025-04-02 15:45:00,59.37,59.41,59.31,59.36,141799.0,58.7117,58.7513,58.6524,58.7019,141799.0
2025-04-02 15:50:00,59.36,59.41,59.26,59.41,195292.0,58.7019,58.7513,58.603,58.7513,195292.0
2025-04-02 15:55:00,59.4,59.61,59.37,59.59,619913.0,58.7414,58.9491,58.7117,58.9293,619913.0
2025-04-03 09:30:00,60.6,60.8,60.17,60.19,313850.0,59.9281,60.1259,59.5029,59.5227,313850.0
2025-04-03 09:35:00,60.23,60.5,60.11,60.48,156556.0,59.5622,59.8292,59.4435,59.8094,156556.0
2025-04-03 09:40:00,60.49,60.74,60.35,60.38,222617.0,59.8193,60.0666,59.6809,59.7106,222617.0
2025-04-03 09:45:00,60.39,60.39,59.93,60.08,144194.0,59.7204,59.7204,59.2655,59.4139,144194.0
2025-04-03 09:50:00,60.04,60.19,59.51,59.59,131928.0,59.3743,59.5227,58.8502,58.9293,131928.0
2025-04-03 09:55:00,59.59,59.65,59.32,59.32,131009.0,58.9293,58.9886,58.6623,58.6623,131009.0
2025-04-03 10:00:00,59.3,59.48,59.02,59.02,302082.0,58.6425,58.8205,58.3656,58.3656,302082.0
2025-04-03 10:05:00,59.04,59.15,58.56,58.65,350370.0,58.3854,58.4942,57.9107,57.9997,350370.0
2025-04-03 10:10:00,58.65,58.94,58.64,58.92,200417.0,57.9997,58.2865,57.9898,58.2667,200417.0
2025-04-03 10:15:00,58.93,59.16,58.93,59.1,122280.0,58.2766,58.5041,58.2766,58.4447,122280.0
2025-04-03 10:20:00,59.09,59.25,59.08,59.15,70634.0,58.4349,58.5931,58.425,58.4942,70634.0
2025-04-03 10:25:00,59.15,59.25,59.06,59.08,69645.0,58.4942,58.5931,58.4052,58.425,69645.0
2025-04-03 10:30:00,59.07,59.15,58.9,58.92,97785.0,58.4151,58.4942,58.247,58.2667,97785.0
2025-04-03 10:35:00,58.93,59.13,58.92,59.05,75461.0,58.2766,58.4744,58.2667,58.3953,75461.0
2025-04-03 10:40:00,59.03,59.13,58.94,58.98,80658.0,58.3755,58.4744,58.2865,58.3261,80658.0
2025-04-03 10:45:00,58.98,59.16,58.95,59.14,80395.0,58.3261,58.5041,58.2964,58.4843,80395.0
2025-04-03 10:50:00,59.14,59.24,59.11,59.22,61562.0,58.4843,58.5832,58.4546,58.5634,61562.0
2025-04-03 10:55:00,59.23,59.3,59.1,59.21,155604.0,58.5733,58.6425,58.4447,58.5535,155604.0
2025-04-03 11:00:00,59.21,59.23,59.01,59.02,61817.0,58.5535,58.5733,58.3557,58.3656,61817.0
2025-04-03 11:05:00,59.03,59.03,58.86,58.99,72671.0,58.3755,58.3755,58.2074,58.336,72671.0
2025-04-03 11:10:00,58.99,59.18,58.93,59.13,121504.0,58.336,58.5239,58.2766,58.4744,121504.0
2025-04-03 11:15:00,59.12,59.27,59.08,59.08,66441.0,58.4645,58.6129,58.425,58.425,66441.0
2025-04-03 11:20:00,59.09,59.18,59.09,59.18,60334.0,58.4349,58.5239,58.4349,58.5239,60334.0
2025-04-03 11:25:00,59.18,59.19,59.07,59.16,38796.0,58.5239,58.5337,58.4151,58.5041,38796.0
2025-04-03 11:30:00,59.17,59.28,59.12,59.19,95610.0,58.514,58.6227,58.4645,58.5337,95610.0
2025-04-03 11:35:00,59.19,59.38,59.18,59.36,73923.0,58.5337,58.7216,58.5239,58.7019,73923.0
2025-04-03 11:40:00,59.36,59.36,59.05,59.08,156596.0,58.7019,58.7019,58.3953,58.425,156596.0
2025-04-03 11:45:00,59.08,59.15,58.96,59.04,155850.0,58.425,58.4942,58.3063,58.3854,155850.0
2025-04-03 11:50:00,59.05,59.05,58.94,58.96,48946.0,58.3953,58.3953,58.2865,58.3063,48946.0
2025-04-03 11:55:00,58.98,59.04,58.95,59.04,30706.0,58.3261,58.3854,58.2964,58.3854,30706.0
2025-04-03 12:00:00,59.05,59.11,58.97,58.97,130741.0,58.3953,58.4546,58.3162,58.3162,130741.0
2025-04-03 12:05:00,58.99,59.03,58.95,59.02,47628.0,58.336,58.3755,58.2964,58.3656,47628.0
2025-04-03 12:10:00,59.02,59.05,58.97,59.03,24413.0,58.3656,58.3953,58.3162,58.3755,24413.0
2025-04-03 12:15:00,59.04,59.16,59.03,59.1,40755.0,58.3854,58.5041,58.3755,58.4447,40755.0
2025-04-03 12:20:00,59.1,59.19,59.06,59.16,37995.0,58.4447,58.5337,58.4052,58.5041,37995.0
2025-04-03 12:25:00,59.16,59.19,59.1,59.19,26744.0,58.5041,58.5337,58.4447,58.5337,26744.0
2025-04-03 12:30:00,59.19,59.3,59.14,59.3,37196.0,58.5337,58.6425,58.4843,58.6425,37196.0
2025-04-03 12:35:00,59.31,59.31,59.21,59.29,34118.0,58.6524,58.6524,58.5535,58.6326,34118.0
2025-04-03 12:40:00,59.3,59.33,59.17,59.17,36187.0,58.6425,58.6722,58.514,58.514,36187.0
2025-04-03 12:45:00,59.18,59.2,59.09,59.11,50008.0,58.5239,58.5436,58.4349,58.4546,50008.0
2025-04-03 12:50:00,59.1,59.1,58.98,59.02,37069.0,58.4447,58.4447,58.3261,58.3656,37069.0
2025-04-03 12:55:00,59.01,59.02,58.95,58.96,37606.0,58.3557,58.3656,58.2964,58.3063,37606.0
2025-04-03 13:00:00,58.96,59.01,58.85,58.9,48097.0,58.3063,58.3557,58.1975,58.247,48097.0
2025-04-03 13:05:00,58.89,58.89,58.75,58.78,68001.0,58.2371,58.2371,58.0986,58.1283,68001.0
2025-04-03 13:10:00,58.77,58.79,58.69,58.7,35432.0,58.1184,58.1382,58.0393,58.0492,35432.0
2025-04-03 13:15:00,58.7,58.7,58.6,58.62,42823.0,58.0492,58.0492,57.9503,57.9701,42823.0
2025-04-03 13:20:00,58.62,58.65,58.57,58.63,48396.0,57.9701,57.9997,57.9206,57.98,48396.0
2025-04-03 13:25:00,58.63,58.65,58.6,58.63,34839.0,57.98,57.9997,57.9503,57.98,34839.0
2025-04-03 13:30:00,58.64,58.78,58.63,58.75,41157.0,57.9898,58.1283,57.98,58.0986,41157.0
2025-04-03 13:35:00,58.77,58.84,58.73,58.82,31032.0,58.1184,58.1876,58.0788,58.1678,31032.0
2025-04-03 13:40:00,58.82,58.84,58.78,58.83,30841.0,58.1678,58.1876,58.1283,58.1777,30841.0
2025-04-03 13:45:00,58.83,58.89,58.82,58.85,51559.0,58.1777,58.2371,58.1678,58.1975,51559.0
2025-04-03 13:50:00,58.86,58.89,58.85,58.87,30918.0,58.2074,58.2371,58.1975,58.2173,30918.0
2025-04-03 13:55:00,58.87,58.88,58.85,58.87,25486.0,58.2173,58.2272,58.1975,58.2173,25486.0
2025-04-03 14:00:00,58.87,58.98,58.87,58.93,29887.0,58.2173,58.3261,58.2173,58.2766,29887.0
2025-04-03 14:05:00,58.93,58.99,58.9,58.99,41914.0,58.2766,58.336,58.247,58.336,41914.0
2025-04-03 14:10:00,58.98,59.05,58.97,58.97,53176.0,58.3261,58.3953,58.3162,58.3162,53176.0
2025-04-03 14:15:00,58.97,59.09,58.96,59.07,90314.0,58.3162,58.4349,58.3063,58.4151,90314.0
2025-04-03 14:20:00,59.06,59.09,59.02,59.07,61843.0,58.4052,58.4349,58.3656,58.4151,61843.0
2025-04-03 14:25:00,59.06,59.08,58.93,58.95,67394.0,58.4052,58.425,58.2766,58.2964,67394.0
2025-04-03 14:30:00,58.95,58.98,58.61,58.61,133880.0,58.2964,58.3261,57.9602,57.9602,133880.0
2025-04-03 14:35:00,58.61,58.96,58.52,58.63,176633.0,57.9602,58.3063,57.8712,57.98,176633.0
2025-04-03 14:40:00,58.63,58.66,58.57,58.61,60962.0,57.98,58.0096,57.9206,57.9602,60962.0
2025-04-03 14:45:00,58.63,58.63,58.51,58.62,91904.0,57.98,57.98,57.8613,57.9701,91904.0
2025-04-03 14:50:00,58.62,58.62,58.53,58.55,61933.0,57.9701,57.9701,57.8811,57.9008,61933.0
2025-04-03 14:55:00,58.55,58.57,58.43,58.45,62477.0,57.9008,57.9206,57.7822,57.8019,62477.0
2025-04-03 15:00:00,58.45,58.62,58.44,58.61,81581.0,57.8019,57.9701,57.7921,57.9602,81581.0
2025-04-03 15:05:00,58.61,58.75,58.6,58.64,69635.0,57.9602,58.0986,57.9503,57.9898,69635.0
2025-04-03 15:10:00,58.65,58.66,58.55,58.59,58476.0,57.9997,58.0096,57.9008,57.9404,58476.0
2025-04-03 15:15:00,58.58,58.58,58.44,58.51,72382.0,57.9305,57.9305,57.7921,57.8613,72382.0
2025-04-03 15:20:00,58.51,58.54,58.36,58.48,121149.0,57.8613,57.891,57.7129,57.8316,121149.0
2025-04-03 15:25:00,58.48,58.48,58.36,58.38,91749.0,57.8316,57.8316,57.7129,57.7327,91749.0
2025-04-03 15:30:00,58.4,58.43,58.27,58.32,139587.0,57.7525,57.7822,57.6239,57.6734,139587.0
2025-04-03 15:35:00,58.32,58.34,58.22,58.25,102974.0,57.6734,57.6932,57.5745,57.6042,102974.0
2025-04-03 15:40:00,58.23,58.4,58.21,58.29,196897.0,57.5844,57.7525,57.5646,57.6437,196897.0
2025-04-03 15:45:00,58.3,58.31,58.04,58.12,244466.0,57.6536,57.6635,57.3965,57.4756,244466.0
2025-04-03 15:50:00,58.12,58.13,57.81,57.83,372571.0,57.4756,57.4855,57.169,57.1888,372571.0
2025-04-03 15:55:00,57.83,57.88,57.66,57.83,848510.0,57.1888,57.2383,57.0207,57.1888,848510.0
2025-04-04 09:30:00,56.82,57.17,56.18,56.53,376484.0,56.82,57.17,56.18,56.53,376484.0
2025-04-04 09:35:00,56.55,56.59,56.21,56.26,129656.0,56.55,56.59,56.21,56.26,129656.0
2025-04-04 09:40:00,56.25,56.43,56.09,56.4,164426.0,56.25,56.43,56.09,56.4,164426.0
2025-04-04 09:45:00,56.37,56.67,56.23,56.38,129675.0,56.37,56.67,56.23,56.38,129675.0
2025-04-04 09:50:00,56.4,56.59,56.35,56.36,88657.0,56.4,56.59,56.35,56.36,88657.0
2025-04-04 09:55:00,56.37,56.45,56.14,56.23,160865.0,56.37,56.45,56.14,56.23,160865.0
2025-04-04 10:00:00,56.24,56.43,56.22,56.34,125555.0,56.24,56.43,56.22,56.34,125555.0
2025-04-04 10:05:00,56.35,56.48,56.3,56.31,126416.0,56.35,56.48,56.3,56.31,126416.0
2025-04-04 10:10:00,56.3,56.48,56.19,56.34,143154.0,56.3,56.48,56.19,56.34,143154.0
2025-04-04 10:15:00,56.35,56.43,56.2,56.34,126993.0,56.35,56.43,56.2,56.34,126993.0
2025-04-04 10:20:00,56.33,56.33,55.93,56.08,147467.0,56.33,56.33,55.93,56.08,147467.0
2025-04-04 10:25:00,56.1,56.18,55.93,56.13,120402.0,56.1,56.18,55.93,56.13,120402.0
2025-04-04 10:30:00,56.13,56.32,56.11,56.26,122805.0,56.13,56.32,56.11,56.26,122805.0
2025-04-04 10:35:00,56.26,56.35,56.17,56.33,101597.0,56.26,56.35,56.17,56.33,101597.0
2025-04-04 10:40:00,56.32,56.36,56.2,56.26,112661.0,56.32,56.36,56.2,56.26,112661.0
2025-04-04 10:45:00,56.27,56.27,55.99,56.08,94398.0,56.27,56.27,55.99,56.08,94398.0
2025-04-04 10:50:00,56.08,56.36,56.0,56.35,134972.0,56.08,56.36,56.0,56.35,134972.0
2025-04-04 10:55:00,56.35,56.49,56.23,56.45,111706.0,56.35,56.49,56.23,56.45,111706.0
2025-04-04 11:00:00,56.43,56.68,56.37,56.63,142242.0,56.43,56.68,56.37,56.63,142242.0
2025-04-04 11:05:00,56.61,56.66,56.49,56.59,137129.0,56.61,56.66,56.49,56.59,137129.0
2025-04-04 11:10:00,56.6,56.73,56.49,56.52,160738.0,56.6,56.73,56.49,56.52,160738.0
2025-04-04 11:15:00,56.53,56.74,56.51,56.53,84672.0,56.53,56.74,56.51,56.53,84672.0
2025-04-04 11:20:00,56.54,56.57,56.37,56.43,62424.0,56.54,56.57,56.37,56.43,62424.0
2025-04-04 11:25:00,56.42,56.42,56.0,56.01,172120.0,56.42,56.42,56.0,56.01,172120.0
2025-04-04 11:30:00,56.0,56.16,55.99,56.15,39555.0,56.0,56.16,55.99,56.15,39555.0
2025-04-04 11:35:00,56.15,56.17,55.98,55.99,55419.0,56.15,56.17,55.98,55.99,55419.0
2025-04-04 11:40:00,55.98,56.11,55.92,55.93,409236.0,55.98,56.11,55.92,55.93,409236.0
2025-04-04 11:45:00,55.95,56.15,55.88,55.97,231097.0,55.95,56.15,55.88,55.97,231097.0
2025-04-04 11:50:00,55.98,56.05,55.91,55.97,46355.0,55.98,56.05,55.91,55.97,46355.0
2025-04-04 11:55:00,55.98,56.01,55.84,55.85,51593.0,55.98,56.01,55.84,55.85,51593.0
2025-04-04 12:00:00,55.87,56.01,55.83,55.88,128850.0,55.87,56.01,55.83,55.88,128850.0
2025-04-04 12:05:00,55.87,55.98,55.79,55.83,39108.0,55.87,55.98,55.79,55.83,39108.0
2025-04-04 12:10:00,55.83,55.9,55.81,55.86,59448.0,55.83,55.9,55.81,55.86,59448.0
2025-04-04 12:15:00,55.87,55.89,55.62,55.72,88990.0,55.87,55.89,55.62,55.72,88990.0
2025-04-04 12:20:00,55.7,55.74,55.56,55.57,53716.0,55.7,55.74,55.56,55.57,53716.0
2025-04-04 12:25:00,55.59,55.61,55.49,55.49,73333.0,55.59,55.61,55.49,55.49,73333.0
2025-04-04 12:30:00,55.48,55.53,55.42,55.46,75810.0,55.48,55.53,55.42,55.46,75810.0
2025-04-04 12:35:00,55.46,55.68,55.43,55.52,61797.0,55.46,55.68,55.43,55.52,61797.0
2025-04-04 12:40:00,55.54,55.57,55.35,55.38,62409.0,55.54,55.57,55.35,55.38,62409.0
2025-04-04 12:45:00,55.37,55.41,55.27,55.33,59844.0,55.37,55.41,55.27,55.33,59844.0
2025-04-04 12:50:00,55.34,55.42,55.24,55.32,75947.0,55.34,55.42,55.24,55.32,75947.0
2025-04-04 12:55:00,55.31,55.39,55.25,55.3,54583.0,55.31,55.39,55.25,55.3,54583.0
2025-04-04 13:00:00,55.3,55.31,55.16,55.17,40272.0,55.3,55.31,55.16,55.17,40272.0
2025-04-04 13:05:00,55.15,55.23,55.05,55.16,42269.0,55.15,55.23,55.05,55.16,42269.0
2025-04-04 13:10:00,55.17,55.21,54.86,54.91,146414.0,55.17,55.21,54.86,54.91,146414.0
2025-04-04 13:15:00,54.92,55.03,54.86,54.99,69778.0,54.92,55.03,54.86,54.99,69778.0
2025-04-04 13:20:00,54.99,55.11,54.96,55.09,65204.0,54.99,55.11,54.96,55.09,65204.0
2025-04-04 13:25:00,55.09,55.38,55.08,55.36,155077.0,55.09,55.38,55.08,55.36,155077.0
2025-04-04 13:30:00,55.36,55.45,55.27,55.4,86808.0,55.36,55.45,55.27,55.4,86808.0
2025-04-04 13:35:00,55.38,55.5,55.33,55.47,78173.0,55.38,55.5,55.33,55.47,78173.0
2025-04-04 13:40:00,55.46,55.49,55.39,55.39,33075.0,55.46,55.49,55.39,55.39,33075.0
2025-04-04 13:45:00,55.41,55.45,55.35,55.39,51234.0,55.41,55.45,55.35,55.39,51234.0
2025-04-04 13:50:00,55.38,55.39,55.24,55.25,37650.0,55.38,55.39,55.24,55.25,37650.0
2025-04-04 13:55:00,55.26,55.39,55.23,55.39,61613.0,55.26,55.39,55.23,55.39,61613.0
2025-04-04 14:00:00,55.37,55.46,55.34,55.4,61210.0,55.37,55.46,55.34,55.4,61210.0
2025-04-04 14:05:00,55.39,55.42,55.23,55.27,34344.0,55.39,55.42,55.23,55.27,34344.0
2025-04-04 14:10:00,55.26,55.26,55.14,55.22,43461.0,55.26,55.26,55.14,55.22,43461.0
2025-04-04 14:15:00,55.23,55.24,55.04,55.08,37428.0,55.23,55.24,55.04,55.08,37428.0
2025-04-04 14:20:00,55.07,55.07,54.93,54.97,85316.0,55.07,55.07,54.93,54.97,85316.0
2025-04-04 14:25:00,54.97,55.08,54.96,55.07,46864.0,54.97,55.08,54.96,55.07,46864.0
2025-04-04 14:30:00,55.08,55.1,55.0,55.04,49561.0,55.08,55.1,55.0,55.04,49561.0
2025-04-04 14:35:00,55.04,55.07,54.93,54.95,63911.0,55.04,55.07,54.93,54.95,63911.0
2025-04-04 14:40:00,54.96,54.96,54.8,54.81,65469.0,54.96,54.96,54.8,54.81,65469.0
2025-04-04 14:45:00,54.81,54.99,54.72,54.95,114743.0,54.81,54.99,54.72,54.95,114743.0
2025-04-04 14:50:00,54.94,55.07,54.9,55.02,79002.0,54.94,55.07,54.9,55.02,79002.0
2025-04-04 14:55:00,55.02,55.07,54.93,54.99,62882.0,55.02,55.07,54.93,54.99,62882.0
2025-04-04 15:00:00,55.02,55.07,54.94,55.01,58611.0,55.02,55.07,54.94,55.01,58611.0
2025-04-04 15:05:00,55.0,55.1,54.94,55.07,92949.0,55.0,55.1,54.94,55.07,92949.0
2025-04-04 15:10:00,55.06,55.26,55.05,55.24,89534.0,55.06,55.26,55.05,55.24,89534.0
2025-04-04 15:15:00,55.25,55.37,55.14,55.15,84925.0,55.25,55.37,55.14,55.15,84925.0
2025-04-04 15:20:00,55.15,55.39,55.14,55.39,159510.0,55.15,55.39,55.14,55.39,159510.0
2025-04-04 15:25:00,55.39,55.45,55.25,55.29,80620.0,55.39,55.45,55.25,55.29,80620.0
2025-04-04 15:30:00,55.28,55.46,55.27,55.45,112089.0,55.28,55.46,55.27,55.45,112089.0
2025-04-04 15:35:00,55.45,55.46,55.31,55.4,123032.0,55.45,55.46,55.31,55.4,123032.0
2025-04-04 15:40:00,55.4,55.51,55.36,55.44,162558.0,55.4,55.51,55.36,55.44,162558.0
2025-04-04 15:45:00,55.44,55.52,55.28,55.39,389471.0,55.44,55.52,55.28,55.39,389471.0
2025-04-04 15:50:00,55.38,55.38,55.15,55.18,321938.0,55.38,55.38,55.15,55.18,321938.0
2025-04-04 15:55:00,55.17,55.39,55.14,55.3,772751.0,55.17,55.39,55.14,55.3,772751.0
2025-04-07 09:30:00,53.9,54.39,53.12,53.4,729285.0,53.9,54.39,53.12,53.4,729285.0
2025-04-07 09:35:00,53.41,53.49,53.11,53.29,314724.0,53.41,53.49,53.11,53.29,314724.0
2025-04-07 09:40:00,53.26,53.35,52.69,53.08,482825.0,53.26,53.35,52.69,53.08,482825.0
2025-04-07 09:45:00,53.09,53.32,53.02,53.02,177349.0,53.09,53.32,53.02,53.02,177349.0
2025-04-07 09:50:00,53.02,53.31,53.0,53.23,176852.0,53.02,53.31,53.0,53.23,176852.0
2025-04-07 09:55:00,53.22,53.59,53.16,53.51,146110.0,53.22,53.59,53.16,53.51,146110.0
2025-04-07 10:00:00,53.51,53.68,53.36,53.56,250182.0,53.51,53.68,53.36,53.56,250182.0
2025-04-07 10:05:00,53.55,53.76,53.43,53.44,134714.0,53.55,53.76,53.43,53.44,134714.0
2025-04-07 10:10:00,53.48,54.72,53.47,54.64,560561.0,53.48,54.72,53.47,54.64,560561.0
2025-04-07 10:15:00,54.63,55.24,54.51,54.64,312854.0,54.63,55.24,54.51,54.64,312854.0
2025-04-07 10:20:00,54.62,54.67,53.46,53.66,306248.0,54.62,54.67,53.46,53.66,306248.0
2025-04-07 10:25:00,53.64,54.07,53.53,53.66,161952.0,53.64,54.07,53.53,53.66,161952.0
2025-04-07 10:30:00,53.69,54.07,53.5,53.73,145502.0,53.69,54.07,53.5,53.73,145502.0
2025-04-07 10:35:00,53.71,53.75,53.16,53.17,151697.0,53.71,53.75,53.16,53.17,151697.0
2025-04-07 10:40:00,53.16,53.57,53.05,53.57,148911.0,53.16,53.57,53.05,53.57,148911.0
2025-04-07 10:45:00,53.54,53.83,53.47,53.57,135915.0,53.54,53.83,53.47,53.57,135915.0
2025-04-07 10:50:00,53.59,54.05,53.5,54.01,83209.0,53.59,54.05,53.5,54.01,83209.0
2025-04-07 10:55:00,53.98,54.05,53.79,53.91,67891.0,53.98,54.05,53.79,53.91,67891.0
2025-04-07 11:00:00,53.91,54.31,53.8,54.15,63189.0,53.91,54.31,53.8,54.15,63189.0
2025-04-07 11:05:00,54.16,54.18,53.94,54.06,91348.0,54.16,54.18,53.94,54.06,91348.0
2025-04-07 11:10:00,54.07,54.36,53.63,53.74,115171.0,54.07,54.36,53.63,53.74,115171.0
2025-04-07 11:15:00,53.7,53.9,53.4,53.83,81044.0,53.7,53.9,53.4,53.83,81044.0
2025-04-07 11:20:00,53.8,54.08,53.55,53.55,58221.0,53.8,54.08,53.55,53.55,58221.0
2025-04-07 11:25:00,53.59,53.69,53.43,53.45,68019.0,53.59,53.69,53.43,53.45,68019.0
2025-04-07 11:30:00,53.51,53.71,53.48,53.68,99249.0,53.51,53.71,53.48,53.68,99249.0
2025-04-07 11:35:00,53.71,53.94,53.68,53.77,76548.0,53.71,53.94,53.68,53.77,76548.0
2025-04-07 11:40:00,53.75,54.13,53.74,54.11,96885.0,53.75,54.13,53.74,54.11,96885.0
2025-04-07 11:45:00,54.1,54.13,53.92,54.01,47088.0,54.1,54.13,53.92,54.01,47088.0
2025-04-07 11:50:00,54.03,54.19,53.95,54.06,78733.0,54.03,54.19,53.95,54.06,78733.0
2025-04-07 11:55:00,54.08,54.27,54.07,54.1,82077.0,54.08,54.27,54.07,54.1,82077.0
2025-04-07 12:00:00,54.08,54.09,53.83,54.06,174485.0,54.08,54.09,53.83,54.06,174485.0
2025-04-07 12:05:00,54.07,54.17,53.98,54.02,114787.0,54.07,54.17,53.98,54.02,114787.0
2025-04-07 12:10:00,54.02,54.1,53.88,54.05,129722.0,54.02,54.1,53.88,54.05,129722.0
2025-04-07 12:15:00,54.04,54.13,53.87,54.03,73056.0,54.04,54.13,53.87,54.03,73056.0
2025-04-07 12:20:00,54.05,54.05,53.79,53.97,52677.0,54.05,54.05,53.79,53.97,52677.0
2025-04-07 12:25:00,53.99,54.23,53.97,54.18,65961.0,53.99,54.23,53.97,54.18,65961.0
2025-04-07 12:30:00,54.15,54.25,53.98,54.09,65119.0,54.15,54.25,53.98,54.09,65119.0
2025-04-07 12:35:00,54.07,54.15,53.95,53.96,86405.0,54.07,54.15,53.95,53.96,86405.0
2025-04-07 12:40:00,53.95,54.01,53.8,53.86,65229.0,53.95,54.01,53.8,53.86,65229.0
2025-04-07 12:45:00,53.85,54.0,53.73,53.95,92593.0,53.85,54.0,53.73,53.95,92593.0
2025-04-07 12:50:00,53.96,53.98,53.77,53.95,73055.0,53.96,53.98,53.77,53.95,73055.0
2025-04-07 12:55:00,53.95,53.96,53.68,53.68,69760.0,53.95,53.96,53.68,53.68,69760.0
2025-04-07 13:00:00,53.69,54.08,53.69,53.78,135201.0,53.69,54.08,53.69,53.78,135201.0
2025-04-07 13:05:00,53.78,53.86,53.72,53.8,53710.0,53.78,53.86,53.72,53.8,53710.0
2025-04-07 13:10:00,53.8,54.14,53.74,54.1,75847.0,53.8,54.14,53.74,54.1,75847.0
2025-04-07 13:15:00,54.11,54.27,54.08,54.23,87474.0,54.11,54.27,54.08,54.23,87474.0
2025-04-07 13:20:00,54.19,54.44,54.18,54.4,99326.0,54.19,54.44,54.18,54.4,99326.0
2025-04-07 13:25:00,54.4,54.58,54.36,54.51,103540.0,54.4,54.58,54.36,54.51,103540.0
2025-04-07 13:30:00,54.51,54.53,54.31,54.37,63249.0,54.51,54.53,54.31,54.37,63249.0
2025-04-07 13:35:00,54.37,54.58,54.35,54.49,67494.0,54.37,54.58,54.35,54.49,67494.0
2025-04-07 13:40:00,54.5,54.62,54.36,54.58,87264.0,54.5,54.62,54.36,54.58,87264.0
2025-04-07 13:45:00,54.58,54.72,54.42,54.71,90065.0,54.58,54.72,54.42,54.71,90065.0
2025-04-07 13:50:00,54.73,54.8,54.61,54.67,87181.0,54.73,54.8,54.61,54.67,87181.0
2025-04-07 13:55:00,54.66,54.82,54.62,54.79,67577.0,54.66,54.82,54.62,54.79,67577.0
2025-04-07 14:00:00,54.8,54.95,54.77,54.87,86733.0,54.8,54.95,54.77,54.87,86733.0
2025-04-07 14:05:00,54.87,54.89,54.7,54.84,95440.0,54.87,54.89,54.7,54.84,95440.0
2025-04-07 14:10:00,54.84,54.97,54.77,54.8,79546.0,54.84,54.97,54.77,54.8,79546.0
2025-04-07 14:15:00,54.8,54.92,54.72,54.91,148696.0,54.8,54.92,54.72,54.91,148696.0
2025-04-07 14:20:00,54.91,55.09,54.83,54.93,97273.0,54.91,55.09,54.83,54.93,97273.0
2025-04-07 14:25:00,54.93,54.96,54.79,54.89,51850.0,54.93,54.96,54.79,54.89,51850.0
2025-04-07 14:30:00,54.91,54.97,54.87,54.89,54047.0,54.91,54.97,54.87,54.89,54047.0
2025-04-07 14:35:00,54.9,54.94,54.78,54.9,64459.0,54.9,54.94,54.78,54.9,64459.0
2025-04-07 14:40:00,54.91,55.08,54.82,54.98,74719.0,54.91,55.08,54.82,54.98,74719.0
2025-04-07 14:45:00,54.99,55.07,54.87,54.95,106093.0,54.99,55.07,54.87,54.95,106093.0
2025-04-07 14:50:00,54.93,54.99,54.8,54.83,136010.0,54.93,54.99,54.8,54.83,136010.0
2025-04-07 14:55:00,54.83,54.88,54.74,54.81,87509.0,54.83,54.88,54.74,54.81,87509.0
2025-04-07 15:00:00,54.8,55.02,54.8,54.85,70690.0,54.8,55.02,54.8,54.85,70690.0
2025-04-07 15:05:00,54.86,54.91,54.75,54.79,80224.0,54.86,54.91,54.75,54.79,80224.0
2025-04-07 15:10:00,54.78,54.83,54.67,54.73,74689.0,54.78,54.83,54.67,54.73,74689.0
2025-04-07 15:15:00,54.73,54.87,54.6,54.85,192689.0,54.73,54.87,54.6,54.85,192689.0
2025-04-07 15:20:00,54.86,54.87,54.71,54.85,124160.0,54.86,54.87,54.71,54.85,124160.0
2025-04-07 15:25:00,54.87,54.91,54.71,54.75,124529.0,54.87,54.91,54.71,54.75,124529.0
2025-04-07 15:30:00,54.74,55.1,54.74,55.02,141734.0,54.74,55.1,54.74,55.02,141734.0
2025-04-07 15:35:00,55.02,55.13,54.86,55.03,160487.0,55.02,55.13,54.86,55.03,160487.0
2025-04-07 15:40:00,55.06,55.08,54.92,55.04,250418.0,55.06,55.08,54.92,55.04,250418.0
2025-04-07 15:45:00,55.04,55.13,54.91,55.11,219808.0,55.04,55.13,54.91,55.11,219808.0
2025-04-07 15:50:00,55.12,55.27,55.03,55.23,270471.0,55.12,55.27,55.03,55.23,270471.0
2025-04-07 15:55:00,55.25,55.3,55.07,55.16,825803.0,55.25,55.3,55.07,55.16,825803.0
2025-04-08 09:30:00,55.17,55.68,54.83,55.61,469858.0,55.17,55.68,54.83,55.61,469858.0
2025-04-08 09:35:00,55.61,55.61,54.78,54.91,298144.0,55.61,55.61,54.78,54.91,298144.0
2025-04-08 09:40:00,54.91,55.46,54.89,55.27,187512.0,54.91,55.46,54.89,55.27,187512.0
2025-04-08 09:45:00,55.31,55.63,55.29,55.61,175610.0,55.31,55.63,55.29,55.61,175610.0
2025-04-08 09:50:00,55.61,55.73,55.4,55.64,103507.0,55.61,55.73,55.4,55.64,103507.0
2025-04-08 09:55:00,55.64,55.77,55.42,55.48,246930.0,55.64,55.77,55.42,55.48,246930.0
2025-04-08 10:00:00,55.44,55.55,55.0,55.04,158883.0,55.44,55.55,55.0,55.04,158883.0
2025-04-08 10:05:00,55.01,55.32,54.98,55.3,142290.0,55.01,55.32,54.98,55.3,142290.0
2025-04-08 10:10:00,55.3,55.39,55.11,55.23,142174.0,55.3,55.39,55.11,55.23,142174.0
2025-04-08 10:15:00,55.23,55.38,55.14,55.16,119538.0,55.23,55.38,55.14,55.16,119538.0
2025-04-08 10:20:00,55.19,55.38,55.02,55.1,165983.0,55.19,55.38,55.02,55.1,165983.0
2025-04-08 10:25:00,55.09,55.36,55.02,55.2,188961.0,55.09,55.36,55.02,55.2,188961.0
2025-04-08 10:30:00,55.22,55.39,55.18,55.3,80386.0,55.22,55.39,55.18,55.3,80386.0
2025-04-08 10:35:00,55.3,55.36,55.21,55.28,91904.0,55.3,55.36,55.21,55.28,91904.0
2025-04-08 10:40:00,55.29,55.32,55.0,55.02,136632.0,55.29,55.32,55.0,55.02,136632.0
2025-04-08 10:45:00,55.02,55.07,54.91,54.95,127673.0,55.02,55.07,54.91,54.95,127673.0
2025-04-08 10:50:00,54.95,54.97,54.74,54.8,83980.0,54.95,54.97,54.74,54.8,83980.0
2025-04-08 10:55:00,54.8,54.81,54.6,54.65,158645.0,54.8,54.81,54.6,54.65,158645.0
2025-04-08 11:00:00,54.66,54.81,54.62,54.73,169964.0,54.66,54.81,54.62,54.73,169964.0
2025-04-08 11:05:00,54.73,54.77,54.56,54.64,114445.0,54.73,54.77,54.56,54.64,114445.0
2025-04-08 11:10:00,54.63,54.66,54.45,54.48,82045.0,54.63,54.66,54.45,54.48,82045.0
2025-04-08 11:15:00,54.49,54.54,54.27,54.54,96707.0,54.49,54.54,54.27,54.54,96707.0
2025-04-08 11:20:00,54.54,54.58,54.26,54.34,130295.0,54.54,54.58,54.26,54.34,130295.0
2025-04-08 11:25:00,54.34,54.34,54.19,54.21,86147.0,54.34,54.34,54.19,54.21,86147.0
2025-04-08 11:30:00,54.2,54.39,54.15,54.36,131237.0,54.2,54.39,54.15,54.36,131237.0
2025-04-08 11:35:00,54.36,54.53,54.33,54.41,91924.0,54.36,54.53,54.33,54.41,91924.0
2025-04-08 11:40:00,54.4,54.55,54.34,54.37,83796.0,54.4,54.55,54.34,54.37,83796.0
2025-04-08 11:45:00,54.37,54.54,54.36,54.38,73767.0,54.37,54.54,54.36,54.38,73767.0
2025-04-08 11:50:00,54.37,54.42,54.28,54.42,63341.0,54.37,54.42,54.28,54.42,63341.0
2025-04-08 11:55:00,54.41,54.52,54.37,54.48,47565.0,54.41,54.52,54.37,54.48,47565.0
2025-04-08 12:00:00,54.47,54.54,54.41,54.49,59120.0,54.47,54.54,54.41,54.49,59120.0
2025-04-08 12:05:00,54.49,54.57,54.41,54.45,42463.0,54.49,54.57,54.41,54.45,42463.0
2025-04-08 12:10:00,54.45,54.5,54.21,54.22,81740.0,54.45,54.5,54.21,54.22,81740.0
2025-04-08 12:15:00,54.22,54.23,54.0,54.0,82784.0,54.22,54.23,54.0,54.0,82784.0
2025-04-08 12:20:00,54.0,54.02,53.89,53.96,88187.0,54.0,54.02,53.89,53.96,88187.0
2025-04-08 12:25:00,53.95,54.09,53.83,54.08,97231.0,53.95,54.09,53.83,54.08,97231.0
2025-04-08 12:30:00,54.08,54.14,53.92,53.99,82393.0,54.08,54.14,53.92,53.99,82393.0
2025-04-08 12:35:00,54.0,54.04,53.73,53.73,115783.0,54.0,54.04,53.73,53.73,115783.0
2025-04-08 12:40:00,53.76,53.78,53.6,53.64,98483.0,53.76,53.78,53.6,53.64,98483.0
2025-04-08 12:45:00,53.65,53.78,53.56,53.66,135988.0,53.65,53.78,53.56,53.66,135988.0
2025-04-08 12:50:00,53.68,53.72,53.58,53.59,63081.0,53.68,53.72,53.58,53.59,63081.0
2025-04-08 12:55:00,53.59,53.64,53.5,53.53,81594.0,53.59,53.64,53.5,53.53,81594.0
2025-04-08 13:00:00,53.52,53.56,53.38,53.52,77879.0,53.52,53.56,53.38,53.52,77879.0
2025-04-08 13:05:00,53.53,53.6,53.4,53.49,79384.0,53.53,53.6,53.4,53.49,79384.0
2025-04-08 13:10:00,53.49,53.51,53.28,53.43,91834.0,53.49,53.51,53.28,53.43,91834.0
2025-04-08 13:15:00,53.43,53.47,53.22,53.27,100036.0,53.43,53.47,53.22,53.27,100036.0
2025-04-08 13:20:00,53.25,53.29,53.13,53.26,83211.0,53.25,53.29,53.13,53.26,83211.0
2025-04-08 13:25:00,53.25,53.3,53.08,53.08,90321.0,53.25,53.3,53.08,53.08,90321.0
2025-04-08 13:30:00,53.1,53.11,52.9,52.94,110725.0,53.1,53.11,52.9,52.94,110725.0
2025-04-08 13:35:00,52.94,53.3,52.93,53.29,201852.0,52.94,53.3,52.93,53.29,201852.0
2025-04-08 13:40:00,53.29,53.64,53.26,53.53,125688.0,53.29,53.64,53.26,53.53,125688.0
2025-04-08 13:45:00,53.53,53.53,53.35,53.38,57228.0,53.53,53.53,53.35,53.38,57228.0
2025-04-08 13:50:00,53.36,53.51,53.3,53.42,78570.0,53.36,53.51,53.3,53.42,78570.0
2025-04-08 13:55:00,53.43,53.5,53.37,53.44,28497.0,53.43,53.5,53.37,53.44,28497.0
2025-04-08 14:00:00,53.41,53.52,53.35,53.44,76262.0,53.41,53.52,53.35,53.44,76262.0
2025-04-08 14:05:00,53.44,53.5,53.31,53.38,76560.0,53.44,53.5,53.31,53.38,76560.0
2025-04-08 14:10:00,53.39,53.42,53.23,53.26,88394.0,53.39,53.42,53.23,53.26,88394.0
2025-04-08 14:15:00,53.25,53.39,53.23,53.36,63763.0,53.25,53.39,53.23,53.36,63763.0
2025-04-08 14:20:00,53.35,53.38,53.28,53.35,65882.0,53.35,53.38,53.28,53.35,65882.0
2025-04-08 14:25:00,53.33,53.36,53.16,53.21,69212.0,53.33,53.36,53.16,53.21,69212.0
2025-04-08 14:30:00,53.22,53.53,53.21,53.31,98353.0,53.22,53.53,53.21,53.31,98353.0
2025-04-08 14:35:00,53.3,53.32,53.15,53.25,67855.0,53.3,53.32,53.15,53.25,67855.0
2025-04-08 14:40:00,53.24,53.25,53.06,53.13,66249.0,53.24,53.25,53.06,53.13,66249.0
2025-04-08 14:45:00,53.14,53.37,53.12,53.33,150242.0,53.14,53.37,53.12,53.33,150242.0
2025-04-08 14:50:00,53.33,53.46,53.31,53.38,41347.0,53.33,53.46,53.31,53.38,41347.0
2025-04-08 14:55:00,53.38,53.39,53.29,53.32,64051.0,53.38,53.39,53.29,53.32,64051.0
2025-04-08 15:00:00,53.33,53.34,53.21,53.3,83820.0,53.33,53.34,53.21,53.3,83820.0
2025-04-08 15:05:00,53.27,53.27,52.99,53.01,66378.0,53.27,53.27,52.99,53.01,66378.0
2025-04-08 15:10:00,53.0,53.06,52.9,52.99,77281.0,53.0,53.06,52.9,52.99,77281.0
2025-04-08 15:15:00,52.99,53.01,52.83,52.85,78558.0,52.99,53.01,52.83,52.85,78558.0
2025-04-08 15:20:00,52.85,52.9,52.74,52.89,121828.0,52.85,52.9,52.74,52.89,121828.0
2025-04-08 15:25:00,52.9,52.92,52.79,52.84,134701.0,52.9,52.92,52.79,52.84,134701.0
2025-04-08 15:30:00,52.83,52.86,52.61,52.62,142564.0,52.83,52.86,52.61,52.62,142564.0
2025-04-08 15:35:00,52.61,52.61,52.16,52.17,215959.0,52.61,52.61,52.16,52.17,215959.0
2025-04-08 15:40:00,52.18,52.5,52.18,52.34,315969.0,52.18,52.5,52.18,52.34,315969.0
2025-04-08 15:45:00,52.33,52.4,52.19,52.19,248592.0,52.33,52.4,52.19,52.19,248592.0
2025-04-08 15:50:00,52.21,52.7,52.21,52.67,436930.0,52.21,52.7,52.21,52.67,436930.0
2025-04-08 15:55:00,52.68,53.18,52.62,53.05,1160979.0,52.68,53.18,52.62,53.05,1160979.0
2025-04-09 09:30:00,51.2,51.49,50.3,50.59,619410.0,51.2,51.49,50.3,50.59,619410.0
2025-04-09 09:35:00,50.61,51.25,50.61,51.11,327423.0,50.61,51.25,50.61,51.11,327423.0
2025-04-09 09:40:00,51.09,51.18,50.71,50.74,165684.0,51.09,51.18,50.71,50.74,165684.0
2025-04-09 09:45:00,50.74,50.9,50.57,50.88,184436.0,50.74,50.9,50.57,50.88,184436.0
2025-04-09 09:50:00,50.89,51.24,50.86,51.19,209936.0,50.89,51.24,50.86,51.19,209936.0
2025-04-09 09:55:00,51.19,51.37,51.1,51.16,109947.0,51.19,51.37,51.1,51.16,109947.0
2025-04-09 10:00:00,51.17,51.42,51.03,51.11,205550.0,51.17,51.42,51.03,51.11,205550.0
2025-04-09 10:05:00,51.1,51.1,50.54,50.57,200426.0,51.1,51.1,50.54,50.57,200426.0
2025-04-09 10:10:00,50.57,50.76,50.49,50.61,145658.0,50.57,50.76,50.49,50.61,145658.0
2025-04-09 10:15:00,50.58,50.73,50.39,50.56,171367.0,50.58,50.73,50.39,50.56,171367.0
2025-04-09 10:20:00,50.58,50.67,50.4,50.57,155268.0,50.58,50.67,50.4,50.57,155268.0
2025-04-09 10:25:00,50.53,50.61,50.37,50.5,113114.0,50.53,50.61,50.37,50.5,113114.0
2025-04-09 10:30:00,50.5,50.71,50.43,50.63,142754.0,50.5,50.71,50.43,50.63,142754.0
2025-04-09 10:35:00,50.63,50.74,50.41,50.44,109777.0,50.63,50.74,50.41,50.44,109777.0
2025-04-09 10:40:00,50.44,50.53,50.03,50.37,151388.0,50.44,50.53,50.03,50.37,151388.0
2025-04-09 10:45:00,50.38,50.53,50.34,50.4,120271.0,50.38,50.53,50.34,50.4,120271.0
2025-04-09 10:50:00,50.42,50.51,50.18,50.28,78830.0,50.42,50.51,50.18,50.28,78830.0
2025-04-09 10:55:00,50.3,50.34,50.14,50.16,93774.0,50.3,50.34,50.14,50.16,93774.0
2025-04-09 11:00:00,50.16,50.24,49.93,50.1,313301.0,50.16,50.24,49.93,50.1,313301.0
2025-04-09 11:05:00,50.1,50.24,49.96,50.0,260949.0,50.1,50.24,49.96,50.0,260949.0
2025-04-09 11:10:00,50.0,50.08,49.92,49.98,148385.0,50.0,50.08,49.92,49.98,148385.0
2025-04-09 11:15:00,49.99,50.17,49.96,50.07,234057.0,49.99,50.17,49.96,50.07,234057.0
2025-04-09 11:20:00,50.08,50.38,50.08,50.35,206665.0,50.08,50.38,50.08,50.35,206665.0
2025-04-09 11:25:00,50.35,50.36,50.17,50.24,122993.0,50.35,50.36,50.17,50.24,122993.0
2025-04-09 11:30:00,50.25,50.48,50.22,50.38,151443.0,50.25,50.48,50.22,50.38,151443.0
2025-04-09 11:35:00,50.39,50.44,50.21,50.23,73415.0,50.39,50.44,50.21,50.23,73415.0
2025-04-09 11:40:00,50.22,50.35,50.15,50.25,104409.0,50.22,50.35,50.15,50.25,104409.0
2025-04-09 11:45:00,50.24,50.49,50.21,50.34,148405.0,50.24,50.49,50.21,50.34,148405.0
2025-04-09 11:50:00,50.34,50.43,50.3,50.32,80224.0,50.34,50.43,50.3,50.32,80224.0
2025-04-09 11:55:00,50.34,50.34,50.2,50.22,97608.0,50.34,50.34,50.2,50.22,97608.0
2025-04-09 12:00:00,50.22,50.25,50.13,50.18,106516.0,50.22,50.25,50.13,50.18,106516.0
2025-04-09 12:05:00,50.16,50.24,50.16,50.2,97064.0,50.16,50.24,50.16,50.2,97064.0
2025-04-09 12:10:00,50.2,50.43,50.19,50.38,231001.0,50.2,50.43,50.19,50.38,231001.0
2025-04-09 12:15:00,50.37,50.49,50.34,50.47,142807.0,50.37,50.49,50.34,50.47,142807.0
2025-04-09 12:20:00,50.46,50.57,50.43,50.46,132077.0,50.46,50.57,50.43,50.46,132077.0
2025-04-09 12:25:00,50.47,50.49,50.4,50.4,89064.0,50.47,50.49,50.4,50.4,89064.0
2025-04-09 12:30:00,50.4,50.45,50.33,50.37,83692.0,50.4,50.45,50.33,50.37,83692.0
2025-04-09 12:35:00,50.38,50.56,50.36,50.54,104039.0,50.38,50.56,50.36,50.54,104039.0
2025-04-09 12:40:00,50.54,50.63,50.44,50.57,101246.0,50.54,50.63,50.44,50.57,101246.0
2025-04-09 12:45:00,50.58,50.75,50.56,50.75,165043.0,50.58,50.75,50.56,50.75,165043.0
2025-04-09 12:50:00,50.76,50.81,50.65,50.8,193113.0,50.76,50.81,50.65,50.8,193113.0
2025-04-09 12:55:00,50.8,50.98,50.76,50.87,240036.0,50.8,50.98,50.76,50.87,240036.0
2025-04-09 13:00:00,50.86,51.14,50.81,51.08,137755.0,50.86,51.14,50.81,51.08,137755.0
2025-04-09 13:05:00,51.09,51.1,50.86,50.87,63981.0,51.09,51.1,50.86,50.87,63981.0
2025-04-09 13:10:00,50.88,50.93,50.77,50.89,55650.0,50.88,50.93,50.77,50.89,55650.0
2025-04-09 13:15:00,50.87,51.88,50.65,51.8,316368.0,50.87,51.88,50.65,51.8,316368.0
2025-04-09 13:20:00,51.82,52.33,51.58,52.18,453882.0,51.82,52.33,51.58,52.18,453882.0
2025-04-09 13:25:00,52.16,53.04,52.16,52.54,312948.0,52.16,53.04,52.16,52.54,312948.0
2025-04-09 13:30:00,52.54,52.88,52.29,52.84,187505.0,52.54,52.88,52.29,52.84,187505.0
2025-04-09 13:35:00,52.84,53.09,52.49,52.49,217773.0,52.84,53.09,52.49,52.49,217773.0
2025-04-09 13:40:00,52.47,52.69,52.31,52.48,197180.0,52.47,52.69,52.31,52.48,197180.0
2025-04-09 13:45:00,52.48,53.0,52.47,52.84,179335.0,52.48,53.0,52.47,52.84,179335.0
2025-04-09 13:50:00,52.88,53.0,52.66,52.82,167984.0,52.88,53.0,52.66,52.82,167984.0
2025-04-09 13:55:00,52.8,53.0,52.65,53.0,218410.0,52.8,53.0,52.65,53.0,218410.0
2025-04-09 14:00:00,53.0,53.27,52.95,53.19,279198.0,53.0,53.27,52.95,53.19,279198.0
2025-04-09 14:05:00,53.21,53.36,52.73,52.91,153543.0,53.21,53.36,52.73,52.91,153543.0
2025-04-09 14:10:00,52.95,53.15,52.87,53.01,136960.0,52.95,53.15,52.87,53.01,136960.0
2025-04-09 14:15:00,53.01,53.31,52.84,53.12,253673.0,53.01,53.31,52.84,53.12,253673.0
2025-04-09 14:20:00,53.13,53.18,52.9,53.03,179630.0,53.13,53.18,52.9,53.03,179630.0
2025-04-09 14:25:00,53.0,53.24,52.92,53.19,199480.0,53.0,53.24,52.92,53.19,199480.0
2025-04-09 14:30:00,53.18,53.47,53.11,53.28,242032.0,53.18,53.47,53.11,53.28,242032.0
2025-04-09 14:35:00,53.28,53.39,52.93,52.95,146107.0,53.28,53.39,52.93,52.95,146107.0
2025-04-09 14:40:00,52.94,53.04,52.7,52.79,125495.0,52.94,53.04,52.7,52.79,125495.0
2025-04-09 14:45:00,52.8,52.95,52.63,52.91,99039.0,52.8,52.95,52.63,52.91,99039.0
2025-04-09 14:50:00,52.91,53.02,52.69,52.73,163203.0,52.91,53.02,52.69,52.73,163203.0
2025-04-09 14:55:00,52.71,52.9,52.62,52.64,165080.0,52.71,52.9,52.62,52.64,165080.0
2025-04-09 15:00:00,52.64,53.05,52.57,53.0,197449.0,52.64,53.05,52.57,53.0,197449.0
2025-04-09 15:05:00,53.0,53.19,52.98,53.11,136687.0,53.0,53.19,52.98,53.11,136687.0
2025-04-09 15:10:00,53.12,53.27,53.09,53.16,246184.0,53.12,53.27,53.09,53.16,246184.0
2025-04-09 15:15:00,53.18,53.21,52.96,53.06,149135.0,53.18,53.21,52.96,53.06,149135.0
2025-04-09 15:20:00,53.05,53.17,52.96,53.02,197993.0,53.05,53.17,52.96,53.02,197993.0
2025-04-09 15:25:00,53.04,53.3,52.99,53.3,312847.0,53.04,53.3,52.99,53.3,312847.0
2025-04-09 15:30:00,53.3,53.53,53.19,53.27,229342.0,53.3,53.53,53.19,53.27,229342.0
2025-04-09 15:35:00,53.26,53.32,53.09,53.19,208982.0,53.26,53.32,53.09,53.19,208982.0
2025-04-09 15:40:00,53.17,53.4,53.13,53.39,251027.0,53.17,53.4,53.13,53.39,251027.0
2025-04-09 15:45:00,53.38,53.41,53.21,53.38,311090.0,53.38,53.41,53.21,53.38,311090.0
2025-04-09 15:50:00,53.4,54.05,53.39,53.69,725599.0,53.4,54.05,53.39,53.69,725599.0
2025-04-09 15:55:00,53.68,53.94,53.49,53.69,1083863.0,53.68,53.94,53.49,53.69,1083863.0
2025-04-10 09:30:00,53.33,53.42,52.24,52.24,223471.0,53.33,53.42,52.24,52.24,223471.0
2025-04-10 09:35:00,52.29,52.44,51.82,51.93,141905.0,52.29,52.44,51.82,51.93,141905.0
2025-04-10 09:40:00,51.93,52.01,51.65,51.81,199086.0,51.93,52.01,51.65,51.81,199086.0
2025-04-10 09:45:00,51.85,52.15,51.75,51.89,168139.0,51.85,52.15,51.75,51.89,168139.0
2025-04-10 09:50:00,51.89,52.12,51.78,52.04,139308.0,51.89,52.12,51.78,52.04,139308.0
2025-04-10 09:55:00,52.03,52.13,51.95,51.95,72536.0,52.03,52.13,51.95,51.95,72536.0
2025-04-10 10:00:00,51.95,52.08,51.7,51.79,118489.0,51.95,52.08,51.7,51.79,118489.0
2025-04-10 10:05:00,51.8,51.91,51.51,51.62,178220.0,51.8,51.91,51.51,51.62,178220.0
2025-04-10 10:10:00,51.62,51.68,51.46,51.64,128289.0,51.62,51.68,51.46,51.64,128289.0
2025-04-10 10:15:00,51.65,51.74,51.47,51.47,97168.0,51.65,51.74,51.47,51.47,97168.0
2025-04-10 10:20:00,51.49,51.56,51.42,51.51,97275.0,51.49,51.56,51.42,51.51,97275.0
2025-04-10 10:25:00,51.5,51.6,51.36,51.36,188074.0,51.5,51.6,51.36,51.36,188074.0
2025-04-10 10:30:00,51.39,51.63,51.38,51.58,78031.0,51.39,51.63,51.38,51.58,78031.0
2025-04-10 10:35:00,51.59,51.68,51.43,51.48,186819.0,51.59,51.68,51.43,51.48,186819.0
2025-04-10 10:40:00,51.49,51.54,51.36,51.41,61706.0,51.49,51.54,51.36,51.41,61706.0
2025-04-10 10:45:00,51.43,51.43,51.07,51.09,76691.0,51.43,51.43,51.07,51.09,76691.0
2025-04-10 10:50:00,51.1,51.15,50.91,51.02,137439.0,51.1,51.15,50.91,51.02,137439.0
2025-04-10 10:55:00,51.02,51.04,50.77,50.87,160944.0,51.02,51.04,50.77,50.87,160944.0
2025-04-10 11:00:00,50.87,50.97,50.81,50.89,150845.0,50.87,50.97,50.81,50.89,150845.0
2025-04-10 11:05:00,50.9,51.02,50.86,50.91,142709.0,50.9,51.02,50.86,50.91,142709.0
2025-04-10 11:10:00,50.89,50.91,50.71,50.75,134371.0,50.89,50.91,50.71,50.75,134371.0
2025-04-10 11:15:00,50.75,50.78,50.53,50.57,151723.0,50.75,50.78,50.53,50.57,151723.0
2025-04-10 11:20:00,50.57,50.65,50.47,50.54,105410.0,50.57,50.65,50.47,50.54,105410.0
2025-04-10 11:25:00,50.54,50.63,50.48,50.59,80618.0,50.54,50.63,50.48,50.59,80618.0
2025-04-10 11:30:00,50.59,50.63,50.33,50.42,108421.0,50.59,50.63,50.33,50.42,108421.0
2025-04-10 11:35:00,50.43,50.48,50.2,50.23,128910.0,50.43,50.48,50.2,50.23,128910.0
2025-04-10 11:40:00,50.25,50.35,50.16,50.19,78753.0,50.25,50.35,50.16,50.19,78753.0
2025-04-10 11:45:00,50.19,50.39,50.18,50.19,71908.0,50.19,50.39,50.18,50.19,71908.0
2025-04-10 11:50:00,50.18,50.24,50.13,50.2,125368.0,50.18,50.24,50.13,50.2,125368.0
2025-04-10 11:55:00,50.2,50.25,49.79,49.85,460854.0,50.2,50.25,49.79,49.85,460854.0
2025-04-10 12:00:00,49.84,49.91,49.61,49.65,268576.0,49.84,49.91,49.61,49.65,268576.0
2025-04-10 12:05:00,49.65,49.77,49.52,49.66,195388.0,49.65,49.77,49.52,49.66,195388.0
2025-04-10 12:10:00,49.67,49.7,49.45,49.49,114108.0,49.67,49.7,49.45,49.49,114108.0
2025-04-10 12:15:00,49.5,49.51,49.26,49.3,184433.0,49.5,49.51,49.26,49.3,184433.0
2025-04-10 12:20:00,49.3,49.31,49.12,49.27,163883.0,49.3,49.31,49.12,49.27,163883.0
2025-04-10 12:25:00,49.25,49.27,48.96,49.05,342736.0,49.25,49.27,48.96,49.05,342736.0
2025-04-10 12:30:00,49.04,49.6,49.02,49.6,352411.0,49.04,49.6,49.02,49.6,352411.0
2025-04-10 12:35:00,49.59,49.74,49.37,49.65,303949.0,49.59,49.74,49.37,49.65,303949.0
2025-04-10 12:40:00,49.65,49.67,49.45,49.61,269008.0,49.65,49.67,49.45,49.61,269008.0
2025-04-10 12:45:00,49.6,49.65,49.29,49.56,305638.0,49.6,49.65,49.29,49.56,305638.0
2025-04-10 12:50:00,49.57,49.59,49.24,49.26,266921.0,49.57,49.59,49.24,49.26,266921.0
2025-04-10 12:55:00,49.26,49.39,49.12,49.35,306308.0,49.26,49.39,49.12,49.35,306308.0
2025-04-10 13:00:00,49.33,49.89,49.29,49.62,588518.0,49.33,49.89,49.29,49.62,588518.0
2025-04-10 13:05:00,49.59,49.59,49.2,49.23,113202.0,49.59,49.59,49.2,49.23,113202.0
2025-04-10 13:10:00,49.23,49.24,48.82,48.9,145853.0,49.23,49.24,48.82,48.9,145853.0
2025-04-10 13:15:00,48.89,49.06,48.84,49.04,217147.0,48.89,49.06,48.84,49.04,217147.0
2025-04-10 13:20:00,49.04,49.11,48.86,48.99,314387.0,49.04,49.11,48.86,48.99,314387.0
2025-04-10 13:25:00,48.98,49.3,48.98,49.24,394020.0,48.98,49.3,48.98,49.24,394020.0
2025-04-10 13:30:00,49.22,49.33,49.15,49.2,203943.0,49.22,49.33,49.15,49.2,203943.0
2025-04-10 13:35:00,49.19,49.39,49.14,49.18,189725.0,49.19,49.39,49.14,49.18,189725.0
2025-04-10 13:40:00,49.19,49.64,49.18,49.55,367535.0,49.19,49.64,49.18,49.55,367535.0
2025-04-10 13:45:00,49.55,49.75,49.53,49.55,325933.0,49.55,49.75,49.53,49.55,325933.0
2025-04-10 13:50:00,49.54,49.67,49.35,49.62,115999.0,49.54,49.67,49.35,49.62,115999.0
2025-04-10 13:55:00,49.61,49.7,49.52,49.53,176662.0,49.61,49.7,49.52,49.53,176662.0
2025-04-10 14:00:00,49.52,50.17,49.46,50.07,250648.0,49.52,50.17,49.46,50.07,250648.0
2025-04-10 14:05:00,50.07,50.23,50.01,50.08,152047.0,50.07,50.23,50.01,50.08,152047.0
2025-04-10 14:10:00,50.07,50.13,49.85,49.93,111536.0,50.07,50.13,49.85,49.93,111536.0
2025-04-10 14:15:00,49.93,50.19,49.9,50.13,99970.0,49.93,50.19,49.9,50.13,99970.0
2025-04-10 14:20:00,50.13,50.54,50.12,50.48,178942.0,50.13,50.54,50.12,50.48,178942.0
2025-04-10 14:25:00,50.46,50.58,50.33,50.53,198848.0,50.46,50.58,50.33,50.53,198848.0
2025-04-10 14:30:00,50.54,50.62,50.3,50.32,266387.0,50.54,50.62,50.3,50.32,266387.0
2025-04-10 14:35:00,50.3,50.36,50.21,50.32,99739.0,50.3,50.36,50.21,50.32,99739.0
2025-04-10 14:40:00,50.35,50.86,50.27,50.84,233370.0,50.35,50.86,50.27,50.84,233370.0
2025-04-10 14:45:00,50.83,50.84,50.34,50.37,109931.0,50.83,50.84,50.34,50.37,109931.0
2025-04-10 14:50:00,50.37,50.49,50.22,50.23,168537.0,50.37,50.49,50.22,50.23,168537.0
2025-04-10 14:55:00,50.21,50.43,50.15,50.27,152201.0,50.21,50.43,50.15,50.27,152201.0
2025-04-10 15:00:00,50.27,50.63,50.22,50.56,170961.0,50.27,50.63,50.22,50.56,170961.0
2025-04-10 15:05:00,50.53,50.58,50.3,50.33,109809.0,50.53,50.58,50.3,50.33,109809.0
2025-04-10 15:10:00,50.34,50.49,50.31,50.4,100452.0,50.34,50.49,50.31,50.4,100452.0
2025-04-10 15:15:00,50.41,50.74,50.39,50.69,164734.0,50.41,50.74,50.39,50.69,164734.0
2025-04-10 15:20:00,50.68,50.85,50.56,50.63,128562.0,50.68,50.85,50.56,50.63,128562.0
2025-04-10 15:25:00,50.63,50.73,50.31,50.34,156983.0,50.63,50.73,50.31,50.34,156983.0
2025-04-10 15:30:00,50.33,50.58,50.32,50.34,223261.0,50.33,50.58,50.32,50.34,223261.0
2025-04-10 15:35:00,50.34,50.37,50.09,50.12,162015.0,50.34,50.37,50.09,50.12,162015.0
2025-04-10 15:40:00,50.12,50.18,49.9,49.95,247769.0,50.12,50.18,49.9,49.95,247769.0
2025-04-10 15:45:00,49.95,50.16,49.87,50.03,165414.0,49.95,50.16,49.87,50.03,165414.0
2025-04-10 15:50:00,50.01,50.49,49.99,50.32,406668.0,50.01,50.49,49.99,50.32,406668.0
2025-04-10 15:55:00,50.3,50.55,50.19,50.45,871619.0,50.3,50.55,50.19,50.45,871619.0
2025-04-11 09:30:00,50.47,50.65,49.53,49.71,200853.0,50.47,50.65,49.53,49.71,200853.0
2025-04-11 09:35:00,49.69,50.08,49.63,49.91,219433.0,49.69,50.08,49.63,49.91,219433.0
2025-04-11 09:40:00,49.93,49.94,49.59,49.83,153110.0,49.93,49.94,49.59,49.83,153110.0
2025-04-11 09:45:00,49.83,50.34,49.81,50.24,117497.0,49.83,50.34,49.81,50.24,117497.0
2025-04-11 09:50:00,50.24,50.37,50.09,50.3,168361.0,50.24,50.37,50.09,50.3,168361.0
2025-04-11 09:55:00,50.3,50.31,49.97,49.98,92087.0,50.3,50.31,49.97,49.98,92087.0
2025-04-11 10:00:00,49.99,50.02,49.75,49.95,109577.0,49.99,50.02,49.75,49.95,109577.0
2025-04-11 10:05:00,49.95,50.26,49.9,50.05,70704.0,49.95,50.26,49.9,50.05,70704.0
2025-04-11 10:10:00,50.05,50.2,49.82,50.2,74644.0,50.05,50.2,49.82,50.2,74644.0
2025-04-11 10:15:00,50.2,50.23,49.79,49.79,109040.0,50.2,50.23,49.79,49.79,109040.0
2025-04-11 10:20:00,49.79,49.87,49.56,49.6,137648.0,49.79,49.87,49.56,49.6,137648.0
2025-04-11 10:25:00,49.61,49.67,49.47,49.54,101726.0,49.61,49.67,49.47,49.54,101726.0
2025-04-11 10:30:00,49.55,49.9,49.5,49.87,90021.0,49.55,49.9,49.5,49.87,90021.0
2025-04-11 10:35:00,49.86,49.92,49.69,49.73,54169.0,49.86,49.92,49.69,49.73,54169.0
2025-04-11 10:40:00,49.74,49.81,49.65,49.8,66294.0,49.74,49.81,49.65,49.8,66294.0
2025-04-11 10:45:00,49.79,49.9,49.7,49.83,60714.0,49.79,49.9,49.7,49.83,60714.0
2025-04-11 10:50:00,49.85,49.86,49.75,49.81,65838.0,49.85,49.86,49.75,49.81,65838.0
2025-04-11 10:55:00,49.8,49.86,49.67,49.69,94538.0,49.8,49.86,49.67,49.69,94538.0
2025-04-11 11:00:00,49.68,50.07,49.64,49.66,193584.0,49.68,50.07,49.64,49.66,193584.0
2025-04-11 11:05:00,49.65,49.68,49.46,49.53,161023.0,49.65,49.68,49.46,49.53,161023.0
2025-04-11 11:10:00,49.52,49.63,49.47,49.48,181834.0,49.52,49.63,49.47,49.48,181834.0
2025-04-11 11:15:00,49.47,49.53,49.29,49.33,139864.0,49.47,49.53,49.29,49.33,139864.0
2025-04-11 11:20:00,49.33,49.51,49.3,49.48,85755.0,49.33,49.51,49.3,49.48,85755.0
2025-04-11 11:25:00,49.48,49.67,49.45,49.58,52480.0,49.48,49.67,49.45,49.58,52480.0
2025-04-11 11:30:00,49.54,49.71,49.48,49.67,54450.0,49.54,49.71,49.48,49.67,54450.0
2025-04-11 11:35:00,49.67,49.7,49.57,49.67,120293.0,49.67,49.7,49.57,49.67,120293.0
2025-04-11 11:40:00,49.68,49.69,49.56,49.61,31961.0,49.68,49.69,49.56,49.61,31961.0
2025-04-11 11:45:00,49.61,49.69,49.57,49.63,33301.0,49.61,49.69,49.57,49.63,33301.0
2025-04-11 11:50:00,49.63,49.7,49.58,49.66,82909.0,49.63,49.7,49.58,49.66,82909.0
2025-04-11 11:55:00,49.65,49.72,49.63,49.67,52111.0,49.65,49.72,49.63,49.67,52111.0
2025-04-11 12:00:00,49.67,49.73,49.55,49.67,66570.0,49.67,49.73,49.55,49.67,66570.0
2025-04-11 12:05:00,49.67,49.8,49.63,49.77,61335.0,49.67,49.8,49.63,49.77,61335.0
2025-04-11 12:10:00,49.78,49.96,49.78,49.94,60641.0,49.78,49.96,49.78,49.94,60641.0
2025-04-11 12:15:00,49.93,50.05,49.9,50.03,81036.0,49.93,50.05,49.9,50.03,81036.0
2025-04-11 12:20:00,50.01,50.02,49.86,49.91,75393.0,50.01,50.02,49.86,49.91,75393.0
2025-04-11 12:25:00,49.89,49.92,49.83,49.84,52385.0,49.89,49.92,49.83,49.84,52385.0
2025-04-11 12:30:00,49.86,50.1,49.85,50.04,70806.0,49.86,50.1,49.85,50.04,70806.0
2025-04-11 12:35:00,50.05,50.18,50.03,50.13,126702.0,50.05,50.18,50.03,50.13,126702.0
2025-04-11 12:40:00,50.13,50.32,50.12,50.32,140422.0,50.13,50.32,50.12,50.32,140422.0
2025-04-11 12:45:00,50.3,50.31,50.16,50.29,76620.0,50.3,50.31,50.16,50.29,76620.0
2025-04-11 12:50:00,50.3,50.48,50.3,50.36,62853.0,50.3,50.48,50.3,50.36,62853.0
2025-04-11 12:55:00,50.37,50.51,50.32,50.46,60624.0,50.37,50.51,50.32,50.46,60624.0
2025-04-11 13:00:00,50.47,50.51,50.37,50.45,69815.0,50.47,50.51,50.37,50.45,69815.0
2025-04-11 13:05:00,50.44,50.56,50.4,50.54,57946.0,50.44,50.56,50.4,50.54,57946.0
2025-04-11 13:10:00,50.54,50.54,50.37,50.46,58011.0,50.54,50.54,50.37,50.46,58011.0
2025-04-11 13:15:00,50.45,50.48,50.33,50.38,44798.0,50.45,50.48,50.33,50.38,44798.0
2025-04-11 13:20:00,50.38,50.52,50.34,50.43,68176.0,50.38,50.52,50.34,50.43,68176.0
2025-04-11 13:25:00,50.42,50.42,50.13,50.2,49643.0,50.42,50.42,50.13,50.2,49643.0
2025-04-11 13:30:00,50.2,50.29,50.15,50.29,85496.0,50.2,50.29,50.15,50.29,85496.0
2025-04-11 13:35:00,50.29,50.62,50.24,50.61,87124.0,50.29,50.62,50.24,50.61,87124.0
2025-04-11 13:40:00,50.61,51.01,50.6,50.95,78231.0,50.61,51.01,50.6,50.95,78231.0
2025-04-11 13:45:00,50.95,50.95,50.72,50.74,67863.0,50.95,50.95,50.72,50.74,67863.0
2025-04-11 13:50:00,50.73,50.79,50.65,50.74,50202.0,50.73,50.79,50.65,50.74,50202.0
2025-04-11 13:55:00,50.74,50.75,50.54,50.57,31136.0,50.74,50.75,50.54,50.57,31136.0
2025-04-11 14:00:00,50.57,50.61,50.5,50.58,38595.0,50.57,50.61,50.5,50.58,38595.0
2025-04-11 14:05:00,50.57,50.58,50.4,50.43,54864.0,50.57,50.58,50.4,50.43,54864.0
2025-04-11 14:10:00,50.42,50.44,50.36,50.4,69711.0,50.42,50.44,50.36,50.4,69711.0
2025-04-11 14:15:00,50.4,50.44,50.31,50.36,69901.0,50.4,50.44,50.31,50.36,69901.0
2025-04-11 14:20:00,50.34,50.41,50.28,50.32,168605.0,50.34,50.41,50.28,50.32,168605.0
2025-04-11 14:25:00,50.31,50.34,50.2,50.3,78771.0,50.31,50.34,50.2,50.3,78771.0
2025-04-11 14:30:00,50.29,50.37,50.25,50.32,90936.0,50.29,50.37,50.25,50.32,90936.0
2025-04-11 14:35:00,50.34,50.42,50.3,50.34,71224.0,50.34,50.42,50.3,50.34,71224.0
2025-04-11 14:40:00,50.36,50.43,50.33,50.41,88852.0,50.36,50.43,50.33,50.41,88852.0
2025-04-11 14:45:00,50.44,50.54,50.41,50.53,82412.0,50.44,50.54,50.41,50.53,82412.0
2025-04-11 14:50:00,50.53,50.6,50.41,50.54,57884.0,50.53,50.6,50.41,50.54,57884.0
2025-04-11 14:55:00,50.53,50.53,50.39,50.41,61642.0,50.53,50.53,50.39,50.41,61642.0
2025-04-11 15:00:00,50.42,50.63,50.41,50.57,113791.0,50.42,50.63,50.41,50.57,113791.0
2025-04-11 15:05:00,50.58,50.66,50.55,50.65,128253.0,50.58,50.66,50.55,50.65,128253.0
2025-04-11 15:10:00,50.66,50.72,50.61,50.63,87947.0,50.66,50.72,50.61,50.63,87947.0
2025-04-11 15:15:00,50.62,50.66,50.56,50.63,85042.0,50.62,50.66,50.56,50.63,85042.0
2025-04-11 15:20:00,50.63,50.71,50.55,50.63,93793.0,50.63,50.71,50.55,50.63,93793.0
2025-04-11 15:25:00,50.62,50.71,50.58,50.6,109635.0,50.62,50.71,50.58,50.6,109635.0
2025-04-11 15:30:00,50.6,50.61,50.53,50.58,124623.0,50.6,50.61,50.53,50.58,124623.0
2025-04-11 15:35:00,50.57,50.58,50.41,50.51,156606.0,50.57,50.58,50.41,50.51,156606.0
2025-04-11 15:40:00,50.5,50.64,50.47,50.6,159183.0,50.5,50.64,50.47,50.6,159183.0
2025-04-11 15:45:00,50.6,50.62,50.5,50.62,181303.0,50.6,50.62,50.5,50.62,181303.0
2025-04-11 15:50:00,50.63,50.72,50.61,50.68,260803.0,50.63,50.72,50.61,50.68,260803.0
2025-04-11 15:55:00,50.66,50.72,50.6,50.7,716751.0,50.66,50.72,50.6,50.7,716751.0
2025-04-14 09:30:00,51.53,51.53,50.83,51.08,319672.0,51.53,51.53,50.83,51.08,319672.0
2025-04-14 09:35:00,51.09,51.33,51.0,51.14,100347.0,51.09,51.33,51.0,51.14,100347.0
2025-04-14 09:40:00,51.08,51.27,51.03,51.25,52448.0,51.08,51.27,51.03,51.25,52448.0
2025-04-14 09:45:00,51.26,51.32,50.96,51.12,70984.0,51.26,51.32,50.96,51.12,70984.0
2025-04-14 09:50:00,51.12,51.16,50.89,50.91,101771.0,51.12,51.16,50.89,50.91,101771.0
2025-04-14 09:55:00,50.93,50.95,50.68,50.75,75243.0,50.93,50.95,50.68,50.75,75243.0
2025-04-14 10:00:00,50.75,51.03,50.72,50.88,88770.0,50.75,51.03,50.72,50.88,88770.0
2025-04-14 10:05:00,50.88,50.96,50.82,50.88,59144.0,50.88,50.96,50.82,50.88,59144.0
2025-04-14 10:10:00,50.9,50.92,50.69,50.71,88512.0,50.9,50.92,50.69,50.71,88512.0
2025-04-14 10:15:00,50.71,50.75,50.55,50.66,63936.0,50.71,50.75,50.55,50.66,63936.0
2025-04-14 10:20:00,50.66,50.76,50.59,50.67,56412.0,50.66,50.76,50.59,50.67,56412.0
2025-04-14 10:25:00,50.68,50.77,50.63,50.72,77179.0,50.68,50.77,50.63,50.72,77179.0
2025-04-14 10:30:00,50.71,50.97,50.7,50.93,232919.0,50.71,50.97,50.7,50.93,232919.0
2025-04-14 10:35:00,50.95,50.96,50.83,50.84,136007.0,50.95,50.96,50.83,50.84,136007.0
2025-04-14 10:40:00,50.83,50.93,50.78,50.87,108256.0,50.83,50.93,50.78,50.87,108256.0
2025-04-14 10:45:00,50.87,51.09,50.87,51.07,208684.0,50.87,51.09,50.87,51.07,208684.0
2025-04-14 10:50:00,51.07,51.26,51.05,51.26,65955.0,51.07,51.26,51.05,51.26,65955.0
2025-04-14 10:55:00,51.25,51.38,51.24,51.33,141860.0,51.25,51.38,51.24,51.33,141860.0
2025-04-14 11:00:00,51.34,51.42,51.29,51.34,41476.0,51.34,51.42,51.29,51.34,41476.0
2025-04-14 11:05:00,51.35,51.42,51.23,51.24,103856.0,51.35,51.42,51.23,51.24,103856.0
2025-04-14 11:10:00,51.24,51.29,51.13,51.14,278554.0,51.24,51.29,51.13,51.14,278554.0
2025-04-14 11:15:00,51.14,51.23,51.14,51.21,212580.0,51.14,51.23,51.14,51.21,212580.0
2025-04-14 11:20:00,51.21,51.29,51.12,51.26,625031.0,51.21,51.29,51.12,51.26,625031.0
2025-04-14 11:25:00,51.27,51.27,51.04,51.07,209715.0,51.27,51.27,51.04,51.07,209715.0
2025-04-14 11:30:00,51.06,51.21,51.02,51.21,61295.0,51.06,51.21,51.02,51.21,61295.0
2025-04-14 11:35:00,51.21,51.23,51.1,51.11,38923.0,51.21,51.23,51.1,51.11,38923.0
2025-04-14 11:40:00,51.1,51.1,50.96,51.02,176041.0,51.1,51.1,50.96,51.02,176041.0
2025-04-14 11:45:00,51.02,51.05,50.91,50.96,45403.0,51.02,51.05,50.91,50.96,45403.0
2025-04-14 11:50:00,50.98,51.02,50.94,50.96,32189.0,50.98,51.02,50.94,50.96,32189.0
2025-04-14 11:55:00,50.96,51.05,50.94,50.94,46918.0,50.96,51.05,50.94,50.94,46918.0
2025-04-14 12:00:00,50.93,51.0,50.89,50.98,32404.0,50.93,51.0,50.89,50.98,32404.0
2025-04-14 12:05:00,50.97,51.0,50.85,50.87,36915.0,50.97,51.0,50.85,50.87,36915.0
2025-04-14 12:10:00,50.88,50.95,50.67,50.91,47020.0,50.88,50.95,50.67,50.91,47020.0
2025-04-14 12:15:00,50.91,51.02,50.9,50.98,50642.0,50.91,51.02,50.9,50.98,50642.0
2025-04-14 12:20:00,50.98,51.03,50.93,50.98,43676.0,50.98,51.03,50.93,50.98,43676.0
2025-04-14 12:25:00,50.98,50.99,50.84,50.88,32150.0,50.98,50.99,50.84,50.88,32150.0
2025-04-14 12:30:00,50.89,51.07,50.87,51.04,89592.0,50.89,51.07,50.87,51.04,89592.0
2025-04-14 12:35:00,51.03,51.04,50.95,50.96,74854.0,51.03,51.04,50.95,50.96,74854.0
2025-04-14 12:40:00,50.95,51.04,50.94,51.04,67552.0,50.95,51.04,50.94,51.04,67552.0
2025-04-14 12:45:00,51.05,51.11,51.01,51.04,67648.0,51.05,51.11,51.01,51.04,67648.0
2025-04-14 12:50:00,51.04,51.12,50.97,51.11,89595.0,51.04,51.12,50.97,51.11,89595.0
2025-04-14 12:55:00,51.12,51.12,50.97,51.0,26762.0,51.12,51.12,50.97,51.0,26762.0
2025-04-14 13:00:00,50.99,51.25,50.98,51.05,99587.0,50.99,51.25,50.98,51.05,99587.0
2025-04-14 13:05:00,51.06,51.12,50.99,51.07,40380.0,51.06,51.12,50.99,51.07,40380.0
2025-04-14 13:10:00,51.06,51.18,51.04,51.18,27700.0,51.06,51.18,51.04,51.18,27700.0
2025-04-14 13:15:00,51.16,51.17,51.02,51.14,43019.0,51.16,51.17,51.02,51.14,43019.0
2025-04-14 13:20:00,51.15,51.23,51.14,51.19,49356.0,51.15,51.23,51.14,51.19,49356.0
2025-04-14 13:25:00,51.2,51.21,51.08,51.15,50120.0,51.2,51.21,51.08,51.15,50120.0
2025-04-14 13:30:00,51.14,51.18,50.94,50.98,204389.0,51.14,51.18,50.94,50.98,204389.0
2025-04-14 13:35:00,50.97,51.05,50.95,50.99,67124.0,50.97,51.05,50.95,50.99,67124.0
2025-04-14 13:40:00,51.02,51.06,50.89,50.89,145337.0,51.02,51.06,50.89,50.89,145337.0
2025-04-14 13:45:00,50.9,50.94,50.85,50.91,53282.0,50.9,50.94,50.85,50.91,53282.0
2025-04-14 13:50:00,50.92,51.0,50.9,50.93,93702.0,50.92,51.0,50.9,50.93,93702.0
2025-04-14 13:55:00,50.93,50.99,50.92,50.94,31207.0,50.93,50.99,50.92,50.94,31207.0
2025-04-14 14:00:00,50.95,51.01,50.92,50.94,123412.0,50.95,51.01,50.92,50.94,123412.0
2025-04-14 14:05:00,50.95,51.01,50.93,51.0,90357.0,50.95,51.01,50.93,51.0,90357.0
2025-04-14 14:10:00,51.0,51.07,50.98,51.07,107738.0,51.0,51.07,50.98,51.07,107738.0
2025-04-14 14:15:00,51.07,51.17,51.02,51.12,120922.0,51.07,51.17,51.02,51.12,120922.0
2025-04-14 14:20:00,51.13,51.2,51.07,51.19,106968.0,51.13,51.2,51.07,51.19,106968.0
2025-04-14 14:25:00,51.2,51.2,51.1,51.16,62478.0,51.2,51.2,51.1,51.16,62478.0
2025-04-14 14:30:00,51.18,51.27,51.15,51.26,130878.0,51.18,51.27,51.15,51.26,130878.0
2025-04-14 14:35:00,51.26,51.29,51.13,51.19,136993.0,51.26,51.29,51.13,51.19,136993.0
2025-04-14 14:40:00,51.19,51.23,51.16,51.18,98238.0,51.19,51.23,51.16,51.18,98238.0
2025-04-14 14:45:00,51.18,51.19,51.13,51.17,54083.0,51.18,51.19,51.13,51.17,54083.0
2025-04-14 14:50:00,51.17,51.18,51.11,51.16,37046.0,51.17,51.18,51.11,51.16,37046.0
2025-04-14 14:55:00,51.16,51.19,51.14,51.19,38123.0,51.16,51.19,51.14,51.19,38123.0
2025-04-14 15:00:00,51.18,51.29,51.17,51.27,112631.0,51.18,51.29,51.17,51.27,112631.0
2025-04-14 15:05:00,51.26,51.38,51.26,51.38,91906.0,51.26,51.38,51.26,51.38,91906.0
2025-04-14 15:10:00,51.37,51.43,51.32,51.32,71010.0,51.37,51.43,51.32,51.32,71010.0
2025-04-14 15:15:00,51.31,51.32,51.25,51.28,82235.0,51.31,51.32,51.25,51.28,82235.0
2025-04-14 15:20:00,51.29,51.32,51.23,51.32,61938.0,51.29,51.32,51.23,51.32,61938.0
2025-04-14 15:25:00,51.31,51.37,51.28,51.31,103712.0,51.31,51.37,51.28,51.31,103712.0
2025-04-14 15:30:00,51.31,51.4,51.3,51.4,119421.0,51.31,51.4,51.3,51.4,119421.0
2025-04-14 15:35:00,51.39,51.42,51.33,51.38,119136.0,51.39,51.42,51.33,51.38,119136.0
2025-04-14 15:40:00,51.38,51.55,51.37,51.54,166095.0,51.38,51.55,51.37,51.54,166095.0
2025-04-14 15:45:00,51.55,51.6,51.5,51.55,128798.0,51.55,51.6,51.5,51.55,128798.0
2025-04-14 15:50:00,51.55,51.55,51.35,51.44,220456.0,51.55,51.55,51.35,51.44,220456.0
2025-04-14 15:55:00,51.44,51.45,51.27,51.33,711582.0,51.44,51.45,51.27,51.33,711582.0
2025-04-15 09:30:00,51.22,51.5,50.42,50.76,366251.0,51.22,51.5,50.42,50.76,366251.0
2025-04-15 09:35:00,50.79,51.17,50.72,51.09,204786.0,50.79,51.17,50.72,51.09,204786.0
2025-04-15 09:40:00,51.08,51.21,50.85,50.85,127218.0,51.08,51.21,50.85,50.85,127218.0
2025-04-15 09:45:00,50.84,50.87,50.53,50.54,181063.0,50.84,50.87,50.53,50.54,181063.0
2025-04-15 09:50:00,50.54,50.56,50.26,50.41,201810.0,50.54,50.56,50.26,50.41,201810.0
2025-04-15 09:55:00,50.42,50.49,50.21,50.25,151623.0,50.42,50.49,50.21,50.25,151623.0
2025-04-15 10:00:00,50.24,50.27,50.09,50.18,174767.0,50.24,50.27,50.09,50.18,174767.0
2025-04-15 10:05:00,50.18,50.48,50.17,50.36,146794.0,50.18,50.48,50.17,50.36,146794.0
2025-04-15 10:10:00,50.37,50.68,50.37,50.61,207122.0,50.37,50.68,50.37,50.61,207122.0
2025-04-15 10:15:00,50.61,50.71,50.39,50.5,168722.0,50.61,50.71,50.39,50.5,168722.0
2025-04-15 10:20:00,50.48,50.75,50.39,50.6,114675.0,50.48,50.75,50.39,50.6,114675.0
2025-04-15 10:25:00,50.6,50.75,50.55,50.6,43429.0,50.6,50.75,50.55,50.6,43429.0
2025-04-15 10:30:00,50.6,50.61,50.5,50.52,55509.0,50.6,50.61,50.5,50.52,55509.0
2025-04-15 10:35:00,50.52,50.55,50.43,50.47,65667.0,50.52,50.55,50.43,50.47,65667.0
2025-04-15 10:40:00,50.47,50.5,50.39,50.48,80962.0,50.47,50.5,50.39,50.48,80962.0
2025-04-15 10:45:00,50.48,50.49,50.27,50.37,70279.0,50.48,50.49,50.27,50.37,70279.0
2025-04-15 10:50:00,50.38,50.41,50.29,50.41,47834.0,50.38,50.41,50.29,50.41,47834.0
2025-04-15 10:55:00,50.41,50.5,50.31,50.31,145877.0,50.41,50.5,50.31,50.31,145877.0
2025-04-15 11:00:00,50.31,50.39,50.24,50.25,78730.0,50.31,50.39,50.24,50.25,78730.0
2025-04-15 11:05:00,50.26,50.28,50.04,50.1,87713.0,50.26,50.28,50.04,50.1,87713.0
2025-04-15 11:10:00,50.1,50.31,50.07,50.31,92774.0,50.1,50.31,50.07,50.31,92774.0
2025-04-15 11:15:00,50.3,50.43,50.27,50.31,94454.0,50.3,50.43,50.27,50.31,94454.0
2025-04-15 11:20:00,50.3,50.37,50.28,50.3,71367.0,50.3,50.37,50.28,50.3,71367.0
2025-04-15 11:25:00,50.3,50.32,50.2,50.2,83271.0,50.3,50.32,50.2,50.2,83271.0
2025-04-15 11:30:00,50.21,50.25,50.07,50.1,64419.0,50.21,50.25,50.07,50.1,64419.0
2025-04-15 11:35:00,50.09,50.16,50.07,50.11,280121.0,50.09,50.16,50.07,50.11,280121.0
2025-04-15 11:40:00,50.11,50.15,50.04,50.11,83833.0,50.11,50.15,50.04,50.11,83833.0
2025-04-15 11:45:00,50.12,50.22,50.08,50.1,220021.0,50.12,50.22,50.08,50.1,220021.0
2025-04-15 11:50:00,50.11,50.24,50.06,50.21,125579.0,50.11,50.24,50.06,50.21,125579.0
2025-04-15 11:55:00,50.21,50.24,50.14,50.16,65484.0,50.21,50.24,50.14,50.16,65484.0
2025-04-15 12:00:00,50.18,50.21,50.13,50.14,62678.0,50.18,50.21,50.13,50.14,62678.0
2025-04-15 12:05:00,50.14,50.14,50.03,50.07,86943.0,50.14,50.14,50.03,50.07,86943.0
2025-04-15 12:10:00,50.07,50.09,49.95,49.98,87237.0,50.07,50.09,49.95,49.98,87237.0
2025-04-15 12:15:00,49.98,50.01,49.92,49.94,73126.0,49.98,50.01,49.92,49.94,73126.0
2025-04-15 12:20:00,49.94,50.0,49.9,49.98,90507.0,49.94,50.0,49.9,49.98,90507.0
2025-04-15 12:25:00,50.0,50.0,49.88,49.9,93617.0,50.0,50.0,49.88,49.9,93617.0
2025-04-15 12:30:00,49.9,50.0,49.88,49.92,116541.0,49.9,50.0,49.88,49.92,116541.0
2025-04-15 12:35:00,49.92,49.94,49.82,49.85,73676.0,49.92,49.94,49.82,49.85,73676.0
2025-04-15 12:40:00,49.85,49.93,49.85,49.9,89598.0,49.85,49.93,49.85,49.9,89598.0
2025-04-15 12:45:00,49.91,50.02,49.84,49.91,248132.0,49.91,50.02,49.84,49.91,248132.0
2025-04-15 12:50:00,49.9,49.92,49.83,49.84,97365.0,49.9,49.92,49.83,49.84,97365.0
2025-04-15 12:55:00,49.84,49.95,49.83,49.9,122584.0,49.84,49.95,49.83,49.9,122584.0
2025-04-15 13:00:00,49.9,49.93,49.84,49.89,74438.0,49.9,49.93,49.84,49.89,74438.0
2025-04-15 13:05:00,49.87,49.91,49.83,49.84,63705.0,49.87,49.91,49.83,49.84,63705.0
2025-04-15 13:10:00,49.85,49.9,49.83,49.86,97425.0,49.85,49.9,49.83,49.86,97425.0
2025-04-15 13:15:00,49.85,49.88,49.77,49.8,89997.0,49.85,49.88,49.77,49.8,89997.0
2025-04-15 13:20:00,49.8,49.81,49.76,49.76,37158.0,49.8,49.81,49.76,49.76,37158.0
2025-04-15 13:25:00,49.77,49.81,49.7,49.7,65787.0,49.77,49.81,49.7,49.7,65787.0
2025-04-15 13:30:00,49.7,49.76,49.69,49.73,84876.0,49.7,49.76,49.69,49.73,84876.0
2025-04-15 13:35:00,49.73,49.79,49.7,49.73,41719.0,49.73,49.79,49.7,49.73,41719.0
2025-04-15 13:40:00,49.73,49.79,49.69,49.7,67458.0,49.73,49.79,49.69,49.7,67458.0
2025-04-15 13:45:00,49.71,49.75,49.66,49.74,65184.0,49.71,49.75,49.66,49.74,65184.0
2025-04-15 13:50:00,49.74,49.81,49.73,49.73,66884.0,49.74,49.81,49.73,49.73,66884.0
2025-04-15 13:55:00,49.73,49.84,49.72,49.81,100425.0,49.73,49.84,49.72,49.81,100425.0
2025-04-15 14:00:00,49.8,49.88,49.77,49.88,51667.0,49.8,49.88,49.77,49.88,51667.0
2025-04-15 14:05:00,49.87,49.91,49.8,49.87,195600.0,49.87,49.91,49.8,49.87,195600.0
2025-04-15 14:10:00,49.88,49.92,49.85,49.89,63410.0,49.88,49.92,49.85,49.89,63410.0
2025-04-15 14:15:00,49.88,49.9,49.81,49.81,113906.0,49.88,49.9,49.81,49.81,113906.0
2025-04-15 14:20:00,49.81,49.87,49.79,49.83,75677.0,49.81,49.87,49.79,49.83,75677.0
2025-04-15 14:25:00,49.82,49.88,49.81,49.86,79029.0,49.82,49.88,49.81,49.86,79029.0
2025-04-15 14:30:00,49.88,49.94,49.85,49.93,59296.0,49.88,49.94,49.85,49.93,59296.0
2025-04-15 14:35:00,49.93,50.04,49.92,49.98,63583.0,49.93,50.04,49.92,49.98,63583.0
2025-04-15 14:40:00,49.97,49.98,49.89,49.94,64557.0,49.97,49.98,49.89,49.94,64557.0
2025-04-15 14:45:00,49.94,50.02,49.92,49.94,96351.0,49.94,50.02,49.92,49.94,96351.0
2025-04-15 14:50:00,49.93,49.94,49.87,49.9,92228.0,49.93,49.94,49.87,49.9,92228.0
2025-04-15 14:55:00,49.9,49.99,49.89,49.97,51748.0,49.9,49.99,49.89,49.97,51748.0
2025-04-15 15:00:00,49.96,50.0,49.94,50.0,75379.0,49.96,50.0,49.94,50.0,75379.0
2025-04-15 15:05:00,50.0,50.02,49.96,49.98,364762.0,50.0,50.02,49.96,49.98,364762.0
2025-04-15 15:10:00,49.99,50.01,49.94,49.97,104346.0,49.99,50.01,49.94,49.97,104346.0
2025-04-15 15:15:00,49.97,49.99,49.92,49.92,102429.0,49.97,49.99,49.92,49.92,102429.0
2025-04-15 15:20:00,49.92,49.93,49.81,49.82,106022.0,49.92,49.93,49.81,49.82,106022.0
2025-04-15 15:25:00,49.82,49.82,49.73,49.79,120936.0,49.82,49.82,49.73,49.79,120936.0
2025-04-15 15:30:00,49.79,49.8,49.7,49.72,155696.0,49.79,49.8,49.7,49.72,155696.0
2025-04-15 15:35:00,49.72,49.81,49.68,49.78,127321.0,49.72,49.81,49.68,49.78,127321.0
2025-04-15 15:40:00,49.78,49.85,49.76,49.84,125554.0,49.78,49.85,49.76,49.84,125554.0
2025-04-15 15:45:00,49.84,49.85,49.73,49.84,148912.0,49.84,49.85,49.73,49.84,148912.0
2025-04-15 15:50:00,49.84,50.01,49.83,49.93,227952.0,49.84,50.01,49.83,49.93,227952.0
2025-04-15 15:55:00,49.94,50.01,49.88,49.98,801334.0,49.94,50.01,49.88,49.98,801334.0
2025-04-16 09:30:00,50.1,50.4,49.97,50.29,214647.0,50.1,50.4,49.97,50.29,214647.0
2025-04-16 09:35:00,50.29,50.37,50.12,50.23,121721.0,50.29,50.37,50.12,50.23,121721.0
2025-04-16 09:40:00,50.21,50.21,49.77,49.84,184294.0,50.21,50.21,49.77,49.84,184294.0
2025-04-16 09:45:00,49.81,49.88,49.68,49.75,121537.0,49.81,49.88,49.68,49.75,121537.0
2025-04-16 09:50:00,49.75,49.9,49.64,49.65,118773.0,49.75,49.9,49.64,49.65,118773.0
2025-04-16 09:55:00,49.63,49.69,49.48,49.49,124178.0,49.63,49.69,49.48,49.49,124178.0
2025-04-16 10:00:00,49.5,49.57,49.32,49.36,126648.0,49.5,49.57,49.32,49.36,126648.0
2025-04-16 10:05:00,49.36,49.44,49.28,49.3,160444.0,49.36,49.44,49.28,49.3,160444.0
2025-04-16 10:10:00,49.31,49.41,49.21,49.37,109394.0,49.31,49.41,49.21,49.37,109394.0
2025-04-16 10:15:00,49.37,49.53,49.36,49.49,73751.0,49.37,49.53,49.36,49.49,73751.0
2025-04-16 10:20:00,49.49,49.53,49.41,49.45,49675.0,49.49,49.53,49.41,49.45,49675.0
2025-04-16 10:25:00,49.45,49.49,49.34,49.37,55785.0,49.45,49.49,49.34,49.37,55785.0
2025-04-16 10:30:00,49.37,49.5,49.36,49.42,104110.0,49.37,49.5,49.36,49.42,104110.0
2025-04-16 10:35:00,49.41,49.55,49.37,49.54,58047.0,49.41,49.55,49.37,49.54,58047.0
2025-04-16 10:40:00,49.54,49.56,49.5,49.53,79158.0,49.54,49.56,49.5,49.53,79158.0
2025-04-16 10:45:00,49.53,49.63,49.48,49.56,156641.0,49.53,49.63,49.48,49.56,156641.0
2025-04-16 10:50:00,49.55,49.63,49.53,49.54,54978.0,49.55,49.63,49.53,49.54,54978.0
2025-04-16 10:55:00,49.54,49.67,49.51,49.66,80935.0,49.54,49.67,49.51,49.66,80935.0
2025-04-16 11:00:00,49.66,49.68,49.6,49.61,43782.0,49.66,49.68,49.6,49.61,43782.0
2025-04-16 11:05:00,49.61,49.7,49.61,49.67,89078.0,49.61,49.7,49.61,49.67,89078.0
2025-04-16 11:10:00,49.67,49.73,49.66,49.7,146812.0,49.67,49.73,49.66,49.7,146812.0
2025-04-16 11:15:00,49.7,49.84,49.69,49.8,61643.0,49.7,49.84,49.69,49.8,61643.0
2025-04-16 11:20:00,49.8,49.98,49.79,49.97,46268.0,49.8,49.98,49.79,49.97,46268.0
2025-04-16 11:25:00,49.98,50.05,49.95,50.04,112282.0,49.98,50.05,49.95,50.04,112282.0
2025-04-16 11:30:00,50.04,50.04,49.86,49.89,57733.0,50.04,50.04,49.86,49.89,57733.0
2025-04-16 11:35:00,49.91,49.91,49.83,49.85,53928.0,49.91,49.91,49.83,49.85,53928.0
2025-04-16 11:40:00,49.85,49.87,49.79,49.8,43548.0,49.85,49.87,49.79,49.8,43548.0
2025-04-16 11:45:00,49.8,49.85,49.76,49.78,73814.0,49.8,49.85,49.76,49.78,73814.0
2025-04-16 11:50:00,49.78,49.78,49.68,49.7,48431.0,49.78,49.78,49.68,49.7,48431.0
2025-04-16 11:55:00,49.7,49.74,49.65,49.71,48367.0,49.7,49.74,49.65,49.71,48367.0
2025-04-16 12:00:00,49.7,49.71,49.62,49.66,74060.0,49.7,49.71,49.62,49.66,74060.0
2025-04-16 12:05:00,49.65,49.65,49.55,49.62,80959.0,49.65,49.65,49.55,49.62,80959.0
2025-04-16 12:10:00,49.62,49.67,49.61,49.65,50785.0,49.62,49.67,49.61,49.65,50785.0
2025-04-16 12:15:00,49.65,49.67,49.62,49.66,41128.0,49.65,49.67,49.62,49.66,41128.0
2025-04-16 12:20:00,49.66,49.7,49.64,49.67,35344.0,49.66,49.7,49.64,49.67,35344.0
2025-04-16 12:25:00,49.67,49.7,49.62,49.67,40466.0,49.67,49.7,49.62,49.67,40466.0
2025-04-16 12:30:00,49.66,49.72,49.65,49.7,30867.0,49.66,49.72,49.65,49.7,30867.0
2025-04-16 12:35:00,49.69,49.7,49.59,49.64,28025.0,49.69,49.7,49.59,49.64,28025.0
2025-04-16 12:40:00,49.64,49.72,49.6,49.7,37150.0,49.64,49.72,49.6,49.7,37150.0
2025-04-16 12:45:00,49.7,49.77,49.69,49.76,44179.0,49.7,49.77,49.69,49.76,44179.0
2025-04-16 12:50:00,49.76,49.76,49.69,49.71,80254.0,49.76,49.76,49.69,49.71,80254.0
2025-04-16 12:55:00,49.71,49.77,49.69,49.77,45254.0,49.71,49.77,49.69,49.77,45254.0
2025-04-16 13:00:00,49.76,49.77,49.68,49.69,48384.0,49.76,49.77,49.68,49.69,48384.0
2025-04-16 13:05:00,49.69,49.77,49.67,49.7,54814.0,49.69,49.77,49.67,49.7,54814.0
2025-04-16 13:10:00,49.7,49.76,49.69,49.73,53835.0,49.7,49.76,49.69,49.73,53835.0
2025-04-16 13:15:00,49.73,49.85,49.73,49.83,40474.0,49.73,49.85,49.73,49.83,40474.0
2025-04-16 13:20:00,49.83,49.91,49.82,49.84,58053.0,49.83,49.91,49.82,49.84,58053.0
2025-04-16 13:25:00,49.83,49.91,49.79,49.88,72546.0,49.83,49.91,49.79,49.88,72546.0
2025-04-16 13:30:00,49.88,49.9,49.71,49.75,90253.0,49.88,49.9,49.71,49.75,90253.0
2025-04-16 13:35:00,49.75,49.88,49.75,49.88,122258.0,49.75,49.88,49.75,49.88,122258.0
2025-04-16 13:40:00,49.88,49.88,49.7,49.76,109832.0,49.88,49.88,49.7,49.76,109832.0
2025-04-16 13:45:00,49.76,49.81,49.69,49.75,109463.0,49.76,49.81,49.69,49.75,109463.0
2025-04-16 13:50:00,49.76,49.77,49.63,49.7,110832.0,49.76,49.77,49.63,49.7,110832.0
2025-04-16 13:55:00,49.7,49.71,49.56,49.58,54883.0,49.7,49.71,49.56,49.58,54883.0
2025-04-16 14:00:00,49.57,49.7,49.54,49.69,63887.0,49.57,49.7,49.54,49.69,63887.0
2025-04-16 14:05:00,49.69,49.73,49.68,49.72,77545.0,49.69,49.73,49.68,49.72,77545.0
2025-04-16 14:10:00,49.72,49.77,49.71,49.76,51082.0,49.72,49.77,49.71,49.76,51082.0
2025-04-16 14:15:00,49.77,49.77,49.67,49.7,60351.0,49.77,49.77,49.67,49.7,60351.0
2025-04-16 14:20:00,49.7,49.76,49.66,49.73,44213.0,49.7,49.76,49.66,49.73,44213.0
2025-04-16 14:25:00,49.73,49.73,49.62,49.63,78633.0,49.73,49.73,49.62,49.63,78633.0
2025-04-16 14:30:00,49.63,49.66,49.59,49.6,70594.0,49.63,49.66,49.59,49.6,70594.0
2025-04-16 14:35:00,49.6,49.61,49.48,49.49,66771.0,49.6,49.61,49.48,49.49,66771.0
2025-04-16 14:40:00,49.49,49.52,49.41,49.45,93413.0,49.49,49.52,49.41,49.45,93413.0
2025-04-16 14:45:00,49.46,49.49,49.43,49.48,65737.0,49.46,49.49,49.43,49.48,65737.0
2025-04-16 14:50:00,49.47,49.48,49.42,49.44,60794.0,49.47,49.48,49.42,49.44,60794.0
2025-04-16 14:55:00,49.43,49.48,49.4,49.42,54350.0,49.43,49.48,49.4,49.42,54350.0
2025-04-16 15:00:00,49.42,49.43,49.36,49.37,57459.0,49.42,49.43,49.36,49.37,57459.0
2025-04-16 15:05:00,49.37,49.38,49.31,49.33,68594.0,49.37,49.38,49.31,49.33,68594.0
2025-04-16 15:10:00,49.33,49.34,49.25,49.28,87854.0,49.33,49.34,49.25,49.28,87854.0
2025-04-16 15:15:00,49.28,49.28,49.15,49.16,88765.0,49.28,49.28,49.15,49.16,88765.0
2025-04-16 15:20:00,49.15,49.15,48.99,49.03,168117.0,49.15,49.15,48.99,49.03,168117.0
2025-04-16 15:25:00,49.02,49.04,48.97,48.98,97991.0,49.02,49.04,48.97,48.98,97991.0
2025-04-16 15:30:00,48.98,49.07,48.9,48.94,139280.0,48.98,49.07,48.9,48.94,139280.0
2025-04-16 15:35:00,48.93,48.93,48.84,48.91,164536.0,48.93,48.93,48.84,48.91,164536.0
2025-04-16 15:40:00,48.92,49.0,48.9,48.91,105058.0,48.92,49.0,48.9,48.91,105058.0
2025-04-16 15:45:00,48.91,48.96,48.89,48.94,153402.0,48.91,48.96,48.89,48.94,153402.0
2025-04-16 15:50:00,48.95,49.05,48.88,49.0,271992.0,48.95,49.05,48.88,49.0,271992.0
2025-04-16 15:55:00,48.99,49.37,48.94,49.35,1473338.0,48.99,49.37,48.94,49.35,1473338.0
2025-04-17 09:30:00,49.18,50.09,49.18,50.07,516904.0,49.18,50.09,49.18,50.07,516904.0
2025-04-17 09:35:00,50.03,50.09,49.86,49.92,57639.0,50.03,50.09,49.86,49.92,57639.0
2025-04-17 09:40:00,49.92,50.0,49.82,49.9,80675.0,49.92,50.0,49.82,49.9,80675.0
2025-04-17 09:45:00,49.9,50.06,49.85,49.93,102285.0,49.9,50.06,49.85,49.93,102285.0
2025-04-17 09:50:00,49.93,49.97,49.69,49.71,114740.0,49.93,49.97,49.69,49.71,114740.0
2025-04-17 09:55:00,49.71,49.76,49.54,49.61,78032.0,49.71,49.76,49.54,49.61,78032.0
2025-04-17 10:00:00,49.6,49.75,49.55,49.73,146147.0,49.6,49.75,49.55,49.73,146147.0
2025-04-17 10:05:00,49.74,49.79,49.63,49.68,145146.0,49.74,49.79,49.63,49.68,145146.0
2025-04-17 10:10:00,49.68,49.78,49.62,49.7,77898.0,49.68,49.78,49.62,49.7,77898.0
2025-04-17 10:15:00,49.69,49.75,49.59,49.63,115836.0,49.69,49.75,49.59,49.63,115836.0
2025-04-17 10:20:00,49.63,49.64,49.53,49.56,112897.0,49.63,49.64,49.53,49.56,112897.0
2025-04-17 10:25:00,49.56,49.65,49.53,49.58,82240.0,49.56,49.65,49.53,49.58,82240.0
2025-04-17 10:30:00,49.57,49.65,49.53,49.57,76274.0,49.57,49.65,49.53,49.57,76274.0
2025-04-17 10:35:00,49.57,49.57,49.43,49.51,262212.0,49.57,49.57,49.43,49.51,262212.0
2025-04-17 10:40:00,49.51,49.63,49.48,49.63,56724.0,49.51,49.63,49.48,49.63,56724.0
2025-04-17 10:45:00,49.64,49.73,49.63,49.69,116442.0,49.64,49.73,49.63,49.69,116442.0
2025-04-17 10:50:00,49.68,49.77,49.67,49.72,63495.0,49.68,49.77,49.67,49.72,63495.0
2025-04-17 10:55:00,49.72,49.81,49.68,49.74,58799.0,49.72,49.81,49.68,49.74,58799.0
2025-04-17 11:00:00,49.73,49.76,49.68,49.72,56078.0,49.73,49.76,49.68,49.72,56078.0
2025-04-17 11:05:00,49.72,49.9,49.7,49.84,80668.0,49.72,49.9,49.7,49.84,80668.0
2025-04-17 11:10:00,49.84,49.92,49.83,49.91,59327.0,49.84,49.92,49.83,49.91,59327.0
2025-04-17 11:15:00,49.91,49.92,49.8,49.85,51452.0,49.91,49.92,49.8,49.85,51452.0
2025-04-17 11:20:00,49.85,49.85,49.72,49.83,61290.0,49.85,49.85,49.72,49.83,61290.0
2025-04-17 11:25:00,49.83,49.83,49.68,49.69,92476.0,49.83,49.83,49.68,49.69,92476.0
2025-04-17 11:30:00,49.69,49.76,49.64,49.65,108471.0,49.69,49.76,49.64,49.65,108471.0
2025-04-17 11:35:00,49.65,49.71,49.57,49.61,184559.0,49.65,49.71,49.57,49.61,184559.0
2025-04-17 11:40:00,49.62,49.67,49.52,49.53,121685.0,49.62,49.67,49.52,49.53,121685.0
2025-04-17 11:45:00,49.53,49.56,49.47,49.5,107400.0,49.53,49.56,49.47,49.5,107400.0
2025-04-17 11:50:00,49.5,49.5,49.39,49.44,167741.0,49.5,49.5,49.39,49.44,167741.0
2025-04-17 11:55:00,49.44,49.49,49.42,49.43,106602.0,49.44,49.49,49.42,49.43,106602.0
2025-04-17 12:00:00,49.43,49.56,49.43,49.51,101114.0,49.43,49.56,49.43,49.51,101114.0
2025-04-17 12:05:00,49.51,49.63,49.47,49.55,105342.0,49.51,49.63,49.47,49.55,105342.0
2025-04-17 12:10:00,49.55,49.64,49.51,49.61,96027.0,49.55,49.64,49.51,49.61,96027.0
2025-04-17 12:15:00,49.62,49.76,49.58,49.75,76955.0,49.62,49.76,49.58,49.75,76955.0
2025-04-17 12:20:00,49.75,49.82,49.7,49.8,55697.0,49.75,49.82,49.7,49.8,55697.0
2025-04-17 12:25:00,49.8,49.84,49.78,49.82,46292.0,49.8,49.84,49.78,49.82,46292.0
2025-04-17 12:30:00,49.81,49.81,49.71,49.8,105732.0,49.81,49.81,49.71,49.8,105732.0
2025-04-17 12:35:00,49.8,49.81,49.64,49.66,165636.0,49.8,49.81,49.64,49.66,165636.0
2025-04-17 12:40:00,49.66,49.78,49.65,49.75,106472.0,49.66,49.78,49.65,49.75,106472.0
2025-04-17 12:45:00,49.76,49.85,49.73,49.8,53280.0,49.76,49.85,49.73,49.8,53280.0
2025-04-17 12:50:00,49.8,49.87,49.78,49.83,44179.0,49.8,49.87,49.78,49.83,44179.0
2025-04-17 12:55:00,49.83,49.85,49.79,49.79,62306.0,49.83,49.85,49.79,49.79,62306.0
2025-04-17 13:00:00,49.79,49.8,49.73,49.78,49243.0,49.79,49.8,49.73,49.78,49243.0
2025-04-17 13:05:00,49.78,49.8,49.75,49.79,33607.0,49.78,49.8,49.75,49.79,33607.0
2025-04-17 13:10:00,49.79,49.81,49.74,49.78,50765.0,49.79,49.81,49.74,49.78,50765.0
2025-04-17 13:15:00,49.79,49.79,49.7,49.75,36927.0,49.79,49.79,49.7,49.75,36927.0
2025-04-17 13:20:00,49.75,49.76,49.7,49.76,34707.0,49.75,49.76,49.7,49.76,34707.0
2025-04-17 13:25:00,49.76,49.82,49.73,49.76,45129.0,49.76,49.82,49.73,49.76,45129.0
2025-04-17 13:30:00,49.76,49.85,49.75,49.8,73833.0,49.76,49.85,49.75,49.8,73833.0
2025-04-17 13:35:00,49.8,49.82,49.69,49.73,61050.0,49.8,49.82,49.69,49.73,61050.0
2025-04-17 13:40:00,49.73,49.75,49.63,49.66,55204.0,49.73,49.75,49.63,49.66,55204.0
2025-04-17 13:45:00,49.66,49.8,49.65,49.73,55266.0,49.66,49.8,49.65,49.73,55266.0
2025-04-17 13:50:00,49.73,49.81,49.71,49.79,39944.0,49.73,49.81,49.71,49.79,39944.0
2025-04-17 13:55:00,49.79,49.83,49.76,49.8,47146.0,49.79,49.83,49.76,49.8,47146.0
2025-04-17 14:00:00,49.8,49.86,49.78,49.84,58693.0,49.8,49.86,49.78,49.84,58693.0
2025-04-17 14:05:00,49.83,49.88,49.82,49.83,100279.0,49.83,49.88,49.82,49.83,100279.0
2025-04-17 14:10:00,49.84,49.88,49.79,49.82,76248.0,49.84,49.88,49.79,49.82,76248.0
2025-04-17 14:15:00,49.83,49.9,49.81,49.86,53666.0,49.83,49.9,49.81,49.86,53666.0
2025-04-17 14:20:00,49.85,49.87,49.81,49.86,31877.0,49.85,49.87,49.81,49.86,31877.0
2025-04-17 14:25:00,49.86,49.89,49.81,49.82,69096.0,49.86,49.89,49.81,49.82,69096.0
2025-04-17 14:30:00,49.82,49.84,49.78,49.79,70451.0,49.82,49.84,49.78,49.79,70451.0
2025-04-17 14:35:00,49.79,49.82,49.74,49.75,115525.0,49.79,49.82,49.74,49.75,115525.0
2025-04-17 14:40:00,49.75,49.76,49.67,49.69,116688.0,49.75,49.76,49.67,49.69,116688.0
2025-04-17 14:45:00,49.69,49.72,49.6,49.63,126024.0,49.69,49.72,49.6,49.63,126024.0
2025-04-17 14:50:00,49.63,49.66,49.55,49.58,150949.0,49.63,49.66,49.55,49.58,150949.0
2025-04-17 14:55:00,49.59,49.6,49.52,49.57,103423.0,49.59,49.6,49.52,49.57,103423.0
2025-04-17 15:00:00,49.57,49.66,49.54,49.59,83485.0,49.57,49.66,49.54,49.59,83485.0
2025-04-17 15:05:00,49.59,49.59,49.45,49.47,78626.0,49.59,49.59,49.45,49.47,78626.0
2025-04-17 15:10:00,49.47,49.48,49.25,49.3,159548.0,49.47,49.48,49.25,49.3,159548.0
2025-04-17 15:15:00,49.3,49.44,49.26,49.37,161868.0,49.3,49.44,49.26,49.37,161868.0
2025-04-17 15:20:00,49.37,49.4,49.28,49.38,190606.0,49.37,49.4,49.28,49.38,190606.0
2025-04-17 15:25:00,49.38,49.38,49.29,49.32,138806.0,49.38,49.38,49.29,49.32,138806.0
2025-04-17 15:30:00,49.32,49.42,49.29,49.38,144130.0,49.32,49.42,49.29,49.38,144130.0
2025-04-17 15:35:00,49.38,49.41,49.32,49.39,137628.0,49.38,49.41,49.32,49.39,137628.0
2025-04-17 15:40:00,49.39,49.44,49.35,49.4,152600.0,49.39,49.44,49.35,49.4,152600.0
2025-04-17 15:45:00,49.4,49.4,49.28,49.3,183081.0,49.4,49.4,49.28,49.3,183081.0
2025-04-17 15:50:00,49.29,49.3,49.08,49.2,350611.0,49.29,49.3,49.08,49.2,350611.0
2025-04-17 15:55:00,49.2,49.28,49.06,49.22,790060.0,49.2,49.28,49.06,49.22,790060.0
2025-04-21 09:30:00,49.35,49.4,48.82,49.01,156952.0,49.35,49.4,48.82,49.01,156952.0
2025-04-21 09:35:00,49.02,49.08,48.9,48.96,81094.0,49.02,49.08,48.9,48.96,81094.0
2025-04-21 09:40:00,48.96,49.07,48.86,48.96,113070.0,48.96,49.07,48.86,48.96,113070.0
2025-04-21 09:45:00,48.96,49.03,48.83,48.96,219667.0,48.96,49.03,48.83,48.96,219667.0
2025-04-21 09:50:00,48.95,49.06,48.88,49.05,103124.0,48.95,49.06,48.88,49.05,103124.0
2025-04-21 09:55:00,49.05,49.12,49.01,49.07,82762.0,49.05,49.12,49.01,49.07,82762.0
2025-04-21 10:00:00,49.06,49.22,49.02,49.19,93971.0,49.06,49.22,49.02,49.19,93971.0
2025-04-21 10:05:00,49.19,49.33,49.16,49.28,76289.0,49.19,49.33,49.16,49.28,76289.0
2025-04-21 10:10:00,49.28,49.31,49.17,49.28,64290.0,49.28,49.31,49.17,49.28,64290.0
2025-04-21 10:15:00,49.28,49.31,49.22,49.23,86351.0,49.28,49.31,49.22,49.23,86351.0
2025-04-21 10:20:00,49.23,49.28,49.17,49.25,108105.0,49.23,49.28,49.17,49.25,108105.0
2025-04-21 10:25:00,49.25,49.4,49.24,49.4,100041.0,49.25,49.4,49.24,49.4,100041.0
2025-04-21 10:30:00,49.4,49.48,49.39,49.42,74056.0,49.4,49.48,49.39,49.42,74056.0
2025-04-21 10:35:00,49.42,49.63,49.42,49.61,116120.0,49.42,49.63,49.42,49.61,116120.0
2025-04-21 10:40:00,49.6,49.67,49.54,49.55,88444.0,49.6,49.67,49.54,49.55,88444.0
2025-04-21 10:45:00,49.55,49.56,49.38,49.38,49973.0,49.55,49.56,49.38,49.38,49973.0
2025-04-21 10:50:00,49.38,49.4,49.3,49.3,29304.0,49.38,49.4,49.3,49.3,29304.0
2025-04-21 10:55:00,49.28,49.3,49.16,49.18,30726.0,49.28,49.3,49.16,49.18,30726.0
2025-04-21 11:00:00,49.19,49.21,49.1,49.11,47588.0,49.19,49.21,49.1,49.11,47588.0
2025-04-21 11:05:00,49.11,49.17,49.06,49.09,87371.0,49.11,49.17,49.06,49.09,87371.0
2025-04-21 11:10:00,49.09,49.1,49.02,49.05,39681.0,49.09,49.1,49.02,49.05,39681.0
2025-04-21 11:15:00,49.05,49.06,49.0,49.02,34601.0,49.05,49.06,49.0,49.02,34601.0
2025-04-21 11:20:00,49.02,49.03,48.92,48.96,52449.0,49.02,49.03,48.92,48.96,52449.0
2025-04-21 11:25:00,48.96,48.97,48.89,48.9,25394.0,48.96,48.97,48.89,48.9,25394.0
2025-04-21 11:30:00,48.91,48.92,48.78,48.79,33296.0,48.91,48.92,48.78,48.79,33296.0
2025-04-21 11:35:00,48.79,48.84,48.78,48.83,25770.0,48.79,48.84,48.78,48.83,25770.0
2025-04-21 11:40:00,48.84,48.85,48.76,48.78,33076.0,48.84,48.85,48.76,48.78,33076.0
2025-04-21 11:45:00,48.77,48.78,48.66,48.67,51948.0,48.77,48.78,48.66,48.67,51948.0
2025-04-21 11:50:00,48.67,48.71,48.59,48.61,184005.0,48.67,48.71,48.59,48.61,184005.0
2025-04-21 11:55:00,48.61,48.75,48.58,48.75,56665.0,48.61,48.75,48.58,48.75,56665.0
2025-04-21 12:00:00,48.75,48.83,48.75,48.76,41053.0,48.75,48.83,48.75,48.76,41053.0
2025-04-21 12:05:00,48.76,48.89,48.76,48.86,49840.0,48.76,48.89,48.76,48.86,49840.0
2025-04-21 12:10:00,48.86,48.87,48.81,48.86,48158.0,48.86,48.87,48.81,48.86,48158.0
2025-04-21 12:15:00,48.86,48.86,48.78,48.8,39430.0,48.86,48.86,48.78,48.8,39430.0
2025-04-21 12:20:00,48.8,48.8,48.74,48.77,37765.0,48.8,48.8,48.74,48.77,37765.0
2025-04-21 12:25:00,48.77,48.77,48.69,48.71,24042.0,48.77,48.77,48.69,48.71,24042.0
2025-04-21 12:30:00,48.7,48.72,48.6,48.7,166755.0,48.7,48.72,48.6,48.7,166755.0
2025-04-21 12:35:00,48.7,48.79,48.69,48.76,33544.0,48.7,48.79,48.69,48.76,33544.0
2025-04-21 12:40:00,48.76,48.79,48.71,48.72,34744.0,48.76,48.79,48.71,48.72,34744.0
2025-04-21 12:45:00,48.72,48.74,48.63,48.64,63087.0,48.72,48.74,48.63,48.64,63087.0
2025-04-21 12:50:00,48.64,48.66,48.6,48.63,28996.0,48.64,48.66,48.6,48.63,28996.0
2025-04-21 12:55:00,48.63,48.63,48.57,48.62,45623.0,48.63,48.63,48.57,48.62,45623.0
2025-04-21 13:00:00,48.62,48.64,48.54,48.59,61447.0,48.62,48.64,48.54,48.59,61447.0
2025-04-21 13:05:00,48.59,48.6,48.55,48.57,42324.0,48.59,48.6,48.55,48.57,42324.0
2025-04-21 13:10:00,48.57,48.57,48.49,48.52,47299.0,48.57,48.57,48.49,48.52,47299.0
2025-04-21 13:15:00,48.52,48.53,48.41,48.41,79828.0,48.52,48.53,48.41,48.41,79828.0
2025-04-21 13:20:00,48.41,48.5,48.39,48.42,67274.0,48.41,48.5,48.39,48.42,67274.0
2025-04-21 13:25:00,48.41,48.47,48.37,48.37,66537.0,48.41,48.47,48.37,48.37,66537.0
2025-04-21 13:30:00,48.38,48.43,48.34,48.43,92670.0,48.38,48.43,48.34,48.43,92670.0
2025-04-21 13:35:00,48.43,48.49,48.38,48.43,50979.0,48.43,48.49,48.38,48.43,50979.0
2025-04-21 13:40:00,48.44,48.45,48.38,48.42,68722.0,48.44,48.45,48.38,48.42,68722.0
2025-04-21 13:45:00,48.42,48.42,48.35,48.37,51020.0,48.42,48.42,48.35,48.37,51020.0
2025-04-21 13:50:00,48.36,48.41,48.33,48.39,42390.0,48.36,48.41,48.33,48.39,42390.0
2025-04-21 13:55:00,48.38,48.38,48.31,48.33,38782.0,48.38,48.38,48.31,48.33,38782.0
2025-04-21 14:00:00,48.32,48.33,48.25,48.26,59423.0,48.32,48.33,48.25,48.26,59423.0
2025-04-21 14:05:00,48.26,48.32,48.21,48.24,45244.0,48.26,48.32,48.21,48.24,45244.0
2025-04-21 14:10:00,48.26,48.28,48.22,48.23,40485.0,48.26,48.28,48.22,48.23,40485.0
2025-04-21 14:15:00,48.22,48.24,48.19,48.22,57689.0,48.22,48.24,48.19,48.22,57689.0
2025-04-21 14:20:00,48.21,48.23,48.16,48.19,146468.0,48.21,48.23,48.16,48.19,146468.0
2025-04-21 14:25:00,48.18,48.24,48.16,48.22,242518.0,48.18,48.24,48.16,48.22,242518.0
2025-04-21 14:30:00,48.22,48.46,48.21,48.42,181036.0,48.22,48.46,48.21,48.42,181036.0
2025-04-21 14:35:00,48.42,48.57,48.42,48.53,78241.0,48.42,48.57,48.42,48.53,78241.0
2025-04-21 14:40:00,48.54,48.55,48.48,48.54,83746.0,48.54,48.55,48.48,48.54,83746.0
2025-04-21 14:45:00,48.54,48.55,48.45,48.49,58618.0,48.54,48.55,48.45,48.49,58618.0
2025-04-21 14:50:00,48.5,48.54,48.48,48.52,56456.0,48.5,48.54,48.48,48.52,56456.0
2025-04-21 14:55:00,48.52,48.54,48.5,48.51,50349.0,48.52,48.54,48.5,48.51,50349.0
2025-04-21 15:00:00,48.52,48.59,48.5,48.58,73685.0,48.52,48.59,48.5,48.58,73685.0
2025-04-21 15:05:00,48.57,48.59,48.55,48.55,84771.0,48.57,48.59,48.55,48.55,84771.0
2025-04-21 15:10:00,48.55,48.69,48.55,48.69,73998.0,48.55,48.69,48.55,48.69,73998.0
2025-04-21 15:15:00,48.69,48.73,48.67,48.72,103505.0,48.69,48.73,48.67,48.72,103505.0
2025-04-21 15:20:00,48.71,48.76,48.7,48.73,66358.0,48.71,48.76,48.7,48.73,66358.0
2025-04-21 15:25:00,48.73,48.73,48.63,48.65,65893.0,48.73,48.73,48.63,48.65,65893.0
2025-04-21 15:30:00,48.65,48.69,48.63,48.69,68430.0,48.65,48.69,48.63,48.69,68430.0
2025-04-21 15:35:00,48.69,48.82,48.68,48.76,78033.0,48.69,48.82,48.68,48.76,78033.0
2025-04-21 15:40:00,48.76,48.83,48.75,48.79,106462.0,48.76,48.83,48.75,48.79,106462.0
2025-04-21 15:45:00,48.79,48.8,48.74,48.79,137332.0,48.79,48.8,48.74,48.79,137332.0
2025-04-21 15:50:00,48.79,48.86,48.74,48.77,272200.0,48.79,48.86,48.74,48.77,272200.0
2025-04-21 15:55:00,48.77,48.99,48.77,48.94,649558.0,48.77,48.99,48.77,48.94,649558.0
2025-04-22 09:30:00,49.31,49.37,48.88,49.18,266872.0,49.31,49.37,48.88,49.18,266872.0
2025-04-22 09:35:00,49.17,49.35,49.12,49.3,98896.0,49.17,49.35,49.12,49.3,98896.0
2025-04-22 09:40:00,49.3,49.45,49.26,49.44,59507.0,49.3,49.45,49.26,49.44,59507.0
2025-04-22 09:45:00,49.44,49.63,49.34,49.4,97145.0,49.44,49.63,49.34,49.4,97145.0
2025-04-22 09:50:00,49.4,49.41,49.31,49.36,61024.0,49.4,49.41,49.31,49.36,61024.0
2025-04-22 09:55:00,49.36,49.46,49.31,49.46,63832.0,49.36,49.46,49.31,49.46,63832.0
2025-04-22 10:00:00,49.46,49.56,49.44,49.54,52259.0,49.46,49.56,49.44,49.54,52259.0
2025-04-22 10:05:00,49.57,49.65,49.5,49.64,43321.0,49.57,49.65,49.5,49.64,43321.0
2025-04-22 10:10:00,49.65,49.72,49.58,49.59,43182.0,49.65,49.72,49.58,49.59,43182.0
2025-04-22 10:15:00,49.58,49.76,49.51,49.7,58509.0,49.58,49.76,49.51,49.7,58509.0
2025-04-22 10:20:00,49.69,49.87,49.68,49.82,71848.0,49.69,49.87,49.68,49.82,71848.0
2025-04-22 10:25:00,49.82,49.82,49.62,49.64,109045.0,49.82,49.82,49.62,49.64,109045.0
2025-04-22 10:30:00,49.64,49.69,49.6,49.65,128777.0,49.64,49.69,49.6,49.65,128777.0
2025-04-22 10:35:00,49.66,49.71,49.56,49.68,84666.0,49.66,49.71,49.56,49.68,84666.0
2025-04-22 10:40:00,49.69,49.76,49.67,49.73,47679.0,49.69,49.76,49.67,49.73,47679.0
2025-04-22 10:45:00,49.75,49.79,49.71,49.77,41736.0,49.75,49.79,49.71,49.77,41736.0
2025-04-22 10:50:00,49.77,49.81,49.65,49.69,36190.0,49.77,49.81,49.65,49.69,36190.0
2025-04-22 10:55:00,49.7,49.77,49.69,49.73,68148.0,49.7,49.77,49.69,49.73,68148.0
2025-04-22 11:00:00,49.74,49.75,49.67,49.73,38422.0,49.74,49.75,49.67,49.73,38422.0
2025-04-22 11:05:00,49.73,49.78,49.7,49.71,63877.0,49.73,49.78,49.7,49.71,63877.0
2025-04-22 11:10:00,49.71,49.78,49.69,49.75,51850.0,49.71,49.78,49.69,49.75,51850.0
2025-04-22 11:15:00,49.75,49.77,49.59,49.59,109757.0,49.75,49.77,49.59,49.59,109757.0
2025-04-22 11:20:00,49.58,49.68,49.58,49.66,114296.0,49.58,49.68,49.58,49.66,114296.0
2025-04-22 11:25:00,49.66,49.75,49.64,49.69,99393.0,49.66,49.75,49.64,49.69,99393.0
2025-04-22 11:30:00,49.69,49.77,49.62,49.76,88283.0,49.69,49.77,49.62,49.76,88283.0
2025-04-22 11:35:00,49.76,49.81,49.75,49.79,36756.0,49.76,49.81,49.75,49.79,36756.0
2025-04-22 11:40:00,49.8,49.82,49.72,49.74,64550.0,49.8,49.82,49.72,49.74,64550.0
2025-04-22 11:45:00,49.74,49.81,49.67,49.69,57878.0,49.74,49.81,49.67,49.69,57878.0
2025-04-22 11:50:00,49.69,49.8,49.69,49.78,59435.0,49.69,49.8,49.69,49.78,59435.0
2025-04-22 11:55:00,49.79,49.93,49.75,49.9,81569.0,49.79,49.93,49.75,49.9,81569.0
2025-04-22 12:00:00,49.93,50.06,49.91,49.92,97464.0,49.93,50.06,49.91,49.92,97464.0
2025-04-22 12:05:00,49.92,49.99,49.9,49.91,43936.0,49.92,49.99,49.9,49.91,43936.0
2025-04-22 12:10:00,49.92,49.94,49.87,49.89,58893.0,49.92,49.94,49.87,49.89,58893.0
2025-04-22 12:15:00,49.87,49.88,49.79,49.81,59512.0,49.87,49.88,49.79,49.81,59512.0
2025-04-22 12:20:00,49.81,49.89,49.81,49.88,52895.0,49.81,49.89,49.81,49.88,52895.0
2025-04-22 12:25:00,49.88,49.89,49.81,49.83,50768.0,49.88,49.89,49.81,49.83,50768.0
2025-04-22 12:30:00,49.83,49.92,49.82,49.9,43273.0,49.83,49.92,49.82,49.9,43273.0
2025-04-22 12:35:00,49.9,49.91,49.81,49.82,47942.0,49.9,49.91,49.81,49.82,47942.0
2025-04-22 12:40:00,49.82,49.84,49.76,49.8,68156.0,49.82,49.84,49.76,49.8,68156.0
2025-04-22 12:45:00,49.8,49.8,49.69,49.73,61574.0,49.8,49.8,49.69,49.73,61574.0
2025-04-22 12:50:00,49.73,49.75,49.69,49.74,22906.0,49.73,49.75,49.69,49.74,22906.0
2025-04-22 12:55:00,49.74,49.78,49.73,49.75,24752.0,49.74,49.78,49.73,49.75,24752.0
2025-04-22 13:00:00,49.74,49.76,49.7,49.74,65171.0,49.74,49.76,49.7,49.74,65171.0
2025-04-22 13:05:00,49.74,49.82,49.71,49.78,81672.0,49.74,49.82,49.71,49.78,81672.0
2025-04-22 13:10:00,49.77,49.78,49.57,49.6,115080.0,49.77,49.78,49.57,49.6,115080.0
2025-04-22 13:15:00,49.61,49.62,49.47,49.57,54281.0,49.61,49.62,49.47,49.57,54281.0
2025-04-22 13:20:00,49.57,49.57,49.42,49.45,54930.0,49.57,49.57,49.42,49.45,54930.0
2025-04-22 13:25:00,49.44,49.57,49.37,49.39,79326.0,49.44,49.57,49.37,49.39,79326.0
2025-04-22 13:30:00,49.39,49.4,49.29,49.34,49333.0,49.39,49.4,49.29,49.34,49333.0
2025-04-22 13:35:00,49.34,49.41,49.33,49.37,53017.0,49.34,49.41,49.33,49.37,53017.0
2025-04-22 13:40:00,49.38,49.38,49.31,49.35,32769.0,49.38,49.38,49.31,49.35,32769.0
2025-04-22 13:45:00,49.36,49.39,49.26,49.27,63811.0,49.36,49.39,49.26,49.27,63811.0
2025-04-22 13:50:00,49.28,49.32,49.26,49.29,28579.0,49.28,49.32,49.26,49.29,28579.0
2025-04-22 13:55:00,49.29,49.29,49.22,49.22,25250.0,49.29,49.29,49.22,49.22,25250.0
2025-04-22 14:00:00,49.22,49.33,49.21,49.33,94773.0,49.22,49.33,49.21,49.33,94773.0
2025-04-22 14:05:00,49.33,49.43,49.32,49.36,241898.0,49.33,49.43,49.32,49.36,241898.0
2025-04-22 14:10:00,49.35,49.43,49.34,49.4,53368.0,49.35,49.43,49.34,49.4,53368.0
2025-04-22 14:15:00,49.4,49.49,49.39,49.45,94728.0,49.4,49.49,49.39,49.45,94728.0
2025-04-22 14:20:00,49.45,49.52,49.42,49.47,70796.0,49.45,49.52,49.42,49.47,70796.0
2025-04-22 14:25:00,49.48,49.53,49.46,49.5,136026.0,49.48,49.53,49.46,49.5,136026.0
2025-04-22 14:30:00,49.5,49.6,49.49,49.6,53524.0,49.5,49.6,49.49,49.6,53524.0
2025-04-22 14:35:00,49.6,49.64,49.57,49.61,61318.0,49.6,49.64,49.57,49.61,61318.0
2025-04-22 14:40:00,49.61,49.63,49.54,49.55,48226.0,49.61,49.63,49.54,49.55,48226.0
2025-04-22 14:45:00,49.55,49.6,49.53,49.54,76813.0,49.55,49.6,49.53,49.54,76813.0
2025-04-22 14:50:00,49.55,49.61,49.54,49.6,129924.0,49.55,49.61,49.54,49.6,129924.0
2025-04-22 14:55:00,49.6,49.61,49.53,49.55,74903.0,49.6,49.61,49.53,49.55,74903.0
2025-04-22 15:00:00,49.56,49.58,49.47,49.48,86715.0,49.56,49.58,49.47,49.48,86715.0
2025-04-22 15:05:00,49.48,49.54,49.42,49.46,95178.0,49.48,49.54,49.42,49.46,95178.0
2025-04-22 15:10:00,49.46,49.48,49.39,49.4,46400.0,49.46,49.48,49.39,49.4,46400.0
2025-04-22 15:15:00,49.41,49.43,49.37,49.39,57392.0,49.41,49.43,49.37,49.39,57392.0
2025-04-22 15:20:00,49.4,49.42,49.35,49.41,69134.0,49.4,49.42,49.35,49.41,69134.0
2025-04-22 15:25:00,49.41,49.45,49.4,49.44,79502.0,49.41,49.45,49.4,49.44,79502.0
2025-04-22 15:30:00,49.44,49.53,49.4,49.53,93968.0,49.44,49.53,49.4,49.53,93968.0
2025-04-22 15:35:00,49.53,49.61,49.49,49.59,143374.0,49.53,49.61,49.49,49.59,143374.0
2025-04-22 15:40:00,49.59,49.68,49.56,49.65,140106.0,49.59,49.68,49.56,49.65,140106.0
2025-04-22 15:45:00,49.65,49.78,49.64,49.74,140808.0,49.65,49.78,49.64,49.74,140808.0
2025-04-22 15:50:00,49.73,49.74,49.62,49.7,208890.0,49.73,49.74,49.62,49.7,208890.0
2025-04-22 15:55:00,49.7,49.86,49.65,49.8,589705.0,49.7,49.86,49.65,49.8,589705.0
2025-04-23 09:30:00,47.63,49.12,47.54,48.87,923632.0,47.63,49.12,47.54,48.87,923632.0
2025-04-23 09:35:00,48.87,49.33,48.8,49.01,945443.0,48.87,49.33,48.8,49.01,945443.0
2025-04-23 09:40:00,49.01,49.24,48.71,48.71,460082.0,49.01,49.24,48.71,48.71,460082.0
2025-04-23 09:45:00,48.74,48.86,48.28,48.53,676265.0,48.74,48.86,48.28,48.53,676265.0
2025-04-23 09:50:00,48.53,48.56,48.25,48.28,261083.0,48.53,48.56,48.25,48.28,261083.0
2025-04-23 09:55:00,48.28,48.63,48.24,48.62,252872.0,48.28,48.63,48.24,48.62,252872.0
2025-04-23 10:00:00,48.65,48.88,48.49,48.66,437479.0,48.65,48.88,48.49,48.66,437479.0
2025-04-23 10:05:00,48.66,48.79,48.59,48.73,262124.0,48.66,48.79,48.59,48.73,262124.0
2025-04-23 10:10:00,48.73,48.85,48.7,48.74,213085.0,48.73,48.85,48.7,48.74,213085.0
2025-04-23 10:15:00,48.75,48.83,48.59,48.8,223453.0,48.75,48.83,48.59,48.8,223453.0
2025-04-23 10:20:00,48.8,48.87,48.69,48.84,194028.0,48.8,48.87,48.69,48.84,194028.0
2025-04-23 10:25:00,48.86,48.91,48.76,48.83,217542.0,48.86,48.91,48.76,48.83,217542.0
2025-04-23 10:30:00,48.84,48.89,48.76,48.85,231754.0,48.84,48.89,48.76,48.85,231754.0
2025-04-23 10:35:00,48.85,48.88,48.63,48.7,274110.0,48.85,48.88,48.63,48.7,274110.0
2025-04-23 10:40:00,48.7,48.7,48.44,48.53,345901.0,48.7,48.7,48.44,48.53,345901.0
2025-04-23 10:45:00,48.53,48.6,48.3,48.41,330136.0,48.53,48.6,48.3,48.41,330136.0
2025-04-23 10:50:00,48.4,48.57,48.37,48.52,271861.0,48.4,48.57,48.37,48.52,271861.0
2025-04-23 10:55:00,48.51,48.62,48.48,48.53,172087.0,48.51,48.62,48.48,48.53,172087.0
2025-04-23 11:00:00,48.53,48.54,48.41,48.47,418810.0,48.53,48.54,48.41,48.47,418810.0
2025-04-23 11:05:00,48.46,48.53,48.43,48.46,115016.0,48.46,48.53,48.43,48.46,115016.0
2025-04-23 11:10:00,48.47,48.48,48.37,48.41,126624.0,48.47,48.48,48.37,48.41,126624.0
2025-04-23 11:15:00,48.41,48.41,48.26,48.31,108224.0,48.41,48.41,48.26,48.31,108224.0
2025-04-23 11:20:00,48.31,48.31,48.11,48.19,139410.0,48.31,48.31,48.11,48.19,139410.0
2025-04-23 11:25:00,48.2,48.25,48.12,48.2,230361.0,48.2,48.25,48.12,48.2,230361.0
2025-04-23 11:30:00,48.19,48.28,48.07,48.18,187429.0,48.19,48.28,48.07,48.18,187429.0
2025-04-23 11:35:00,48.19,48.33,48.12,48.3,147205.0,48.19,48.33,48.12,48.3,147205.0
2025-04-23 11:40:00,48.3,48.35,48.08,48.11,149800.0,48.3,48.35,48.08,48.11,149800.0
2025-04-23 11:45:00,48.12,48.14,47.93,47.94,160295.0,48.12,48.14,47.93,47.94,160295.0
2025-04-23 11:50:00,47.94,48.01,47.93,47.95,161983.0,47.94,48.01,47.93,47.95,161983.0
2025-04-23 11:55:00,47.95,48.05,47.95,47.99,82512.0,47.95,48.05,47.95,47.99,82512.0
2025-04-23 12:00:00,47.99,47.99,47.84,47.87,119917.0,47.99,47.99,47.84,47.87,119917.0
2025-04-23 12:05:00,47.87,47.89,47.8,47.88,183482.0,47.87,47.89,47.8,47.88,183482.0
2025-04-23 12:10:00,47.88,47.94,47.85,47.91,90227.0,47.88,47.94,47.85,47.91,90227.0
2025-04-23 12:15:00,47.91,47.95,47.72,47.75,100566.0,47.91,47.95,47.72,47.75,100566.0
2025-04-23 12:20:00,47.75,47.76,47.63,47.68,112828.0,47.75,47.76,47.63,47.68,112828.0
2025-04-23 12:25:00,47.68,47.87,47.64,47.87,175922.0,47.68,47.87,47.64,47.87,175922.0
2025-04-23 12:30:00,47.87,47.93,47.82,47.89,162643.0,47.87,47.93,47.82,47.89,162643.0
2025-04-23 12:35:00,47.89,47.92,47.8,47.84,85909.0,47.89,47.92,47.8,47.84,85909.0
2025-04-23 12:40:00,47.83,47.86,47.77,47.8,53940.0,47.83,47.86,47.77,47.8,53940.0
2025-04-23 12:45:00,47.8,47.85,47.76,47.79,62551.0,47.8,47.85,47.76,47.79,62551.0
2025-04-23 12:50:00,47.78,47.86,47.75,47.84,66830.0,47.78,47.86,47.75,47.84,66830.0
2025-04-23 12:55:00,47.84,47.98,47.81,47.96,97500.0,47.84,47.98,47.81,47.96,97500.0
2025-04-23 13:00:00,47.96,48.12,47.78,48.12,174554.0,47.96,48.12,47.78,48.12,174554.0
2025-04-23 13:05:00,48.12,48.15,47.98,48.12,136029.0,48.12,48.15,47.98,48.12,136029.0
2025-04-23 13:10:00,48.13,48.17,48.08,48.11,81781.0,48.13,48.17,48.08,48.11,81781.0
2025-04-23 13:15:00,48.11,48.12,48.05,48.07,78712.0,48.11,48.12,48.05,48.07,78712.0
2025-04-23 13:20:00,48.07,48.11,48.02,48.1,138996.0,48.07,48.11,48.02,48.1,138996.0
2025-04-23 13:25:00,48.1,48.17,48.09,48.1,172940.0,48.1,48.17,48.09,48.1,172940.0
2025-04-23 13:30:00,48.1,48.19,48.07,48.12,279265.0,48.1,48.19,48.07,48.12,279265.0
2025-04-23 13:35:00,48.13,48.15,47.99,48.08,249947.0,48.13,48.15,47.99,48.08,249947.0
2025-04-23 13:40:00,48.09,48.21,48.06,48.2,60913.0,48.09,48.21,48.06,48.2,60913.0
2025-04-23 13:45:00,48.21,48.25,48.15,48.17,129281.0,48.21,48.25,48.15,48.17,129281.0
2025-04-23 13:50:00,48.16,48.29,48.15,48.28,63221.0,48.16,48.29,48.15,48.28,63221.0
2025-04-23 13:55:00,48.28,48.39,48.27,48.32,101434.0,48.28,48.39,48.27,48.32,101434.0
2025-04-23 14:00:00,48.32,48.43,48.3,48.36,91806.0,48.32,48.43,48.3,48.36,91806.0
2025-04-23 14:05:00,48.37,48.44,48.33,48.41,111955.0,48.37,48.44,48.33,48.41,111955.0
2025-04-23 14:10:00,48.41,48.43,48.32,48.38,127437.0,48.41,48.43,48.32,48.38,127437.0
2025-04-23 14:15:00,48.36,48.41,48.29,48.3,212373.0,48.36,48.41,48.29,48.3,212373.0
2025-04-23 14:20:00,48.3,48.38,48.21,48.23,58847.0,48.3,48.38,48.21,48.23,58847.0
2025-04-23 14:25:00,48.23,48.24,48.14,48.16,59560.0,48.23,48.24,48.14,48.16,59560.0
2025-04-23 14:30:00,48.15,48.25,48.15,48.18,77788.0,48.15,48.25,48.15,48.18,77788.0
2025-04-23 14:35:00,48.18,48.19,48.11,48.16,64216.0,48.18,48.19,48.11,48.16,64216.0
2025-04-23 14:40:00,48.15,48.15,48.06,48.07,61064.0,48.15,48.15,48.06,48.07,61064.0
2025-04-23 14:45:00,48.07,48.15,48.03,48.13,78222.0,48.07,48.15,48.03,48.13,78222.0
2025-04-23 14:50:00,48.15,48.15,48.07,48.12,83120.0,48.15,48.15,48.07,48.12,83120.0
2025-04-23 14:55:00,48.11,48.19,48.1,48.15,59880.0,48.11,48.19,48.1,48.15,59880.0
2025-04-23 15:00:00,48.14,48.21,48.06,48.06,97632.0,48.14,48.21,48.06,48.06,97632.0
2025-04-23 15:05:00,48.07,48.14,48.06,48.12,117939.0,48.07,48.14,48.06,48.12,117939.0
2025-04-23 15:10:00,48.12,48.18,48.09,48.14,109751.0,48.12,48.18,48.09,48.14,109751.0
2025-04-23 15:15:00,48.14,48.2,48.12,48.16,86185.0,48.14,48.2,48.12,48.16,86185.0
2025-04-23 15:20:00,48.16,48.22,48.14,48.19,79951.0,48.16,48.22,48.14,48.19,79951.0
2025-04-23 15:25:00,48.18,48.26,48.18,48.23,187460.0,48.18,48.26,48.18,48.23,187460.0
2025-04-23 15:30:00,48.23,48.27,48.19,48.21,338240.0,48.23,48.27,48.19,48.21,338240.0
2025-04-23 15:35:00,48.21,48.26,48.14,48.22,197159.0,48.21,48.26,48.14,48.22,197159.0
2025-04-23 15:40:00,48.21,48.33,48.18,48.19,396144.0,48.21,48.33,48.18,48.19,396144.0
2025-04-23 15:45:00,48.19,48.27,48.16,48.26,271775.0,48.19,48.27,48.16,48.26,271775.0
2025-04-23 15:50:00,48.27,48.41,48.23,48.41,376270.0,48.27,48.41,48.23,48.41,376270.0
2025-04-23 15:55:00,48.41,48.6,48.34,48.51,1195564.0,48.41,48.6,48.34,48.51,1195564.0
2025-04-24 09:30:00,47.94,48.23,46.93,47.41,926201.0,47.94,48.23,46.93,47.41,926201.0
2025-04-24 09:35:00,47.45,47.76,47.36,47.41,493819.0,47.45,47.76,47.36,47.41,493819.0
2025-04-24 09:40:00,47.45,47.65,47.23,47.28,374669.0,47.45,47.65,47.23,47.28,374669.0
2025-04-24 09:45:00,47.29,47.56,47.01,47.48,283535.0,47.29,47.56,47.01,47.48,283535.0
2025-04-24 09:50:00,47.48,48.03,47.48,48.0,190342.0,47.48,48.03,47.48,48.0,190342.0
2025-04-24 09:55:00,48.0,48.45,47.99,48.08,354667.0,48.0,48.45,47.99,48.08,354667.0
2025-04-24 10:00:00,48.07,48.2,47.9,48.18,360899.0,48.07,48.2,47.9,48.18,360899.0
2025-04-24 10:05:00,48.2,48.24,48.04,48.09,195783.0,48.2,48.24,48.04,48.09,195783.0
2025-04-24 10:10:00,48.08,48.19,47.73,47.83,244898.0,48.08,48.19,47.73,47.83,244898.0
2025-04-24 10:15:00,47.82,48.17,47.8,48.15,217844.0,47.82,48.17,47.8,48.15,217844.0
2025-04-24 10:20:00,48.15,48.31,48.14,48.28,131065.0,48.15,48.31,48.14,48.28,131065.0
2025-04-24 10:25:00,48.28,48.49,48.26,48.47,247262.0,48.28,48.49,48.26,48.47,247262.0
2025-04-24 10:30:00,48.48,48.5,48.39,48.46,129741.0,48.48,48.5,48.39,48.46,129741.0
2025-04-24 10:35:00,48.46,48.52,48.43,48.47,157566.0,48.46,48.52,48.43,48.47,157566.0
2025-04-24 10:40:00,48.47,48.5,48.35,48.38,100760.0,48.47,48.5,48.35,48.38,100760.0
2025-04-24 10:45:00,48.38,48.39,48.13,48.14,170401.0,48.38,48.39,48.13,48.14,170401.0
2025-04-24 10:50:00,48.14,48.18,48.05,48.07,138437.0,48.14,48.18,48.05,48.07,138437.0
2025-04-24 10:55:00,48.07,48.11,48.02,48.09,85271.0,48.07,48.11,48.02,48.09,85271.0
2025-04-24 11:00:00,48.07,48.09,47.95,47.98,115577.0,48.07,48.09,47.95,47.98,115577.0
2025-04-24 11:05:00,47.98,47.99,47.92,47.95,73831.0,47.98,47.99,47.92,47.95,73831.0
2025-04-24 11:10:00,47.95,48.17,47.94,48.16,181156.0,47.95,48.17,47.94,48.16,181156.0
2025-04-24 11:15:00,48.16,48.29,48.13,48.14,82619.0,48.16,48.29,48.13,48.14,82619.0
2025-04-24 11:20:00,48.14,48.31,48.1,48.29,98656.0,48.14,48.31,48.1,48.29,98656.0
2025-04-24 11:25:00,48.3,48.48,48.28,48.43,205479.0,48.3,48.48,48.28,48.43,205479.0
2025-04-24 11:30:00,48.42,48.47,48.35,48.43,92029.0,48.42,48.47,48.35,48.43,92029.0
2025-04-24 11:35:00,48.42,48.43,48.29,48.29,93877.0,48.42,48.43,48.29,48.29,93877.0
2025-04-24 11:40:00,48.28,48.31,48.12,48.15,127019.0,48.28,48.31,48.12,48.15,127019.0
2025-04-24 11:45:00,48.16,48.28,48.14,48.26,210140.0,48.16,48.28,48.14,48.26,210140.0
2025-04-24 11:50:00,48.26,48.3,48.17,48.29,106764.0,48.26,48.3,48.17,48.29,106764.0
2025-04-24 11:55:00,48.29,48.42,48.29,48.42,219586.0,48.29,48.42,48.29,48.42,219586.0
2025-04-24 12:00:00,48.42,48.51,48.42,48.49,108095.0,48.42,48.51,48.42,48.49,108095.0
2025-04-24 12:05:00,48.49,48.51,48.37,48.4,130214.0,48.49,48.51,48.37,48.4,130214.0
2025-04-24 12:10:00,48.4,48.48,48.36,48.46,108029.0,48.4,48.48,48.36,48.46,108029.0
2025-04-24 12:15:00,48.46,48.5,48.39,48.46,97988.0,48.46,48.5,48.39,48.46,97988.0
2025-04-24 12:20:00,48.47,48.49,48.43,48.44,78042.0,48.47,48.49,48.43,48.44,78042.0
2025-04-24 12:25:00,48.44,48.61,48.42,48.5,285527.0,48.44,48.61,48.42,48.5,285527.0
2025-04-24 12:30:00,48.5,48.6,48.45,48.53,181273.0,48.5,48.6,48.45,48.53,181273.0
2025-04-24 12:35:00,48.52,48.62,48.51,48.59,46828.0,48.52,48.62,48.51,48.59,46828.0
2025-04-24 12:40:00,48.59,48.59,48.52,48.53,69548.0,48.59,48.59,48.52,48.53,69548.0
2025-04-24 12:45:00,48.53,48.54,48.43,48.44,177788.0,48.53,48.54,48.43,48.44,177788.0
2025-04-24 12:50:00,48.45,48.57,48.39,48.57,91409.0,48.45,48.57,48.39,48.57,91409.0
2025-04-24 12:55:00,48.56,48.72,48.52,48.69,113994.0,48.56,48.72,48.52,48.69,113994.0
2025-04-24 13:00:00,48.69,48.77,48.68,48.75,116498.0,48.69,48.77,48.68,48.75,116498.0
2025-04-24 13:05:00,48.75,48.82,48.73,48.75,52052.0,48.75,48.82,48.73,48.75,52052.0
2025-04-24 13:10:00,48.76,48.76,48.53,48.54,93620.0,48.76,48.76,48.53,48.54,93620.0
2025-04-24 13:15:00,48.54,48.54,48.41,48.45,146079.0,48.54,48.54,48.41,48.45,146079.0
2025-04-24 13:20:00,48.45,48.46,48.28,48.29,184394.0,48.45,48.46,48.28,48.29,184394.0
2025-04-24 13:25:00,48.28,48.31,48.23,48.3,149054.0,48.28,48.31,48.23,48.3,149054.0
2025-04-24 13:30:00,48.3,48.36,48.27,48.29,115166.0,48.3,48.36,48.27,48.29,115166.0
2025-04-24 13:35:00,48.29,48.37,48.28,48.35,78535.0,48.29,48.37,48.28,48.35,78535.0
2025-04-24 13:40:00,48.35,48.4,48.22,48.26,137503.0,48.35,48.4,48.22,48.26,137503.0
2025-04-24 13:45:00,48.27,48.43,48.25,48.36,155409.0,48.27,48.43,48.25,48.36,155409.0
2025-04-24 13:50:00,48.37,48.41,48.34,48.4,107927.0,48.37,48.41,48.34,48.4,107927.0
2025-04-24 13:55:00,48.4,48.4,48.32,48.34,45808.0,48.4,48.4,48.32,48.34,45808.0
2025-04-24 14:00:00,48.34,48.49,48.32,48.46,72437.0,48.34,48.49,48.32,48.46,72437.0
2025-04-24 14:05:00,48.46,48.54,48.43,48.48,80949.0,48.46,48.54,48.43,48.48,80949.0
2025-04-24 14:10:00,48.48,48.58,48.46,48.58,87163.0,48.48,48.58,48.46,48.58,87163.0
2025-04-24 14:15:00,48.58,48.63,48.54,48.57,80363.0,48.58,48.63,48.54,48.57,80363.0
2025-04-24 14:20:00,48.57,48.57,48.48,48.5,87445.0,48.57,48.57,48.48,48.5,87445.0
2025-04-24 14:25:00,48.49,48.58,48.49,48.53,86362.0,48.49,48.58,48.49,48.53,86362.0
2025-04-24 14:30:00,48.54,48.69,48.51,48.69,81858.0,48.54,48.69,48.51,48.69,81858.0
2025-04-24 14:35:00,48.68,48.7,48.58,48.62,88482.0,48.68,48.7,48.58,48.62,88482.0
2025-04-24 14:40:00,48.61,48.62,48.49,48.49,87340.0,48.61,48.62,48.49,48.49,87340.0
2025-04-24 14:45:00,48.5,48.56,48.49,48.54,74998.0,48.5,48.56,48.49,48.54,74998.0
2025-04-24 14:50:00,48.54,48.6,48.53,48.57,72030.0,48.54,48.6,48.53,48.57,72030.0
2025-04-24 14:55:00,48.57,48.57,48.5,48.51,84816.0,48.57,48.57,48.5,48.51,84816.0
2025-04-24 15:00:00,48.5,48.51,48.35,48.36,173808.0,48.5,48.51,48.35,48.36,173808.0
2025-04-24 15:05:00,48.36,48.42,48.34,48.39,89421.0,48.36,48.42,48.34,48.39,89421.0
2025-04-24 15:10:00,48.39,48.4,48.3,48.34,92358.0,48.39,48.4,48.3,48.34,92358.0
2025-04-24 15:15:00,48.34,48.57,48.34,48.54,312265.0,48.34,48.57,48.34,48.54,312265.0
2025-04-24 15:20:00,48.57,48.69,48.53,48.66,150716.0,48.57,48.69,48.53,48.66,150716.0
2025-04-24 15:25:00,48.67,48.73,48.6,48.63,203247.0,48.67,48.73,48.6,48.63,203247.0
2025-04-24 15:30:00,48.62,48.72,48.61,48.67,153463.0,48.62,48.72,48.61,48.67,153463.0
2025-04-24 15:35:00,48.67,48.82,48.65,48.79,136632.0,48.67,48.82,48.65,48.79,136632.0
2025-04-24 15:40:00,48.79,48.85,48.76,48.78,142597.0,48.79,48.85,48.76,48.78,142597.0
2025-04-24 15:45:00,48.78,48.78,48.66,48.77,221362.0,48.78,48.78,48.66,48.77,221362.0
2025-04-24 15:50:00,48.78,48.83,48.68,48.71,426059.0,48.78,48.83,48.68,48.71,426059.0
2025-04-24 15:55:00,48.71,48.81,48.65,48.68,1121528.0,48.71,48.81,48.65,48.68,1121528.0
2025-04-25 09:30:00,48.87,48.95,47.39,47.46,594524.0,48.87,48.95,47.39,47.46,594524.0
2025-04-25 09:35:00,47.47,47.83,47.44,47.67,359519.0,47.47,47.83,47.44,47.67,359519.0
2025-04-25 09:40:00,47.68,47.7,47.16,47.19,324111.0,47.68,47.7,47.16,47.19,324111.0
2025-04-25 09:45:00,47.2,47.38,47.14,47.34,341406.0,47.2,47.38,47.14,47.34,341406.0
2025-04-25 09:50:00,47.34,47.46,47.29,47.36,232963.0,47.34,47.46,47.29,47.36,232963.0
2025-04-25 09:55:00,47.36,47.37,47.03,47.26,292612.0,47.36,47.37,47.03,47.26,292612.0
2025-04-25 10:00:00,47.28,47.49,47.23,47.37,268992.0,47.28,47.49,47.23,47.37,268992.0
2025-04-25 10:05:00,47.36,47.61,47.34,47.5,140639.0,47.36,47.61,47.34,47.5,140639.0
2025-04-25 10:10:00,47.49,47.52,47.25,47.3,314107.0,47.49,47.52,47.25,47.3,314107.0
2025-04-25 10:15:00,47.3,47.38,47.2,47.34,180480.0,47.3,47.38,47.2,47.34,180480.0
2025-04-25 10:20:00,47.34,47.36,46.96,47.03,275205.0,47.34,47.36,46.96,47.03,275205.0
2025-04-25 10:25:00,47.03,47.14,46.98,47.14,230828.0,47.03,47.14,46.98,47.14,230828.0
2025-04-25 10:30:00,47.14,47.26,47.03,47.22,213626.0,47.14,47.26,47.03,47.22,213626.0
2025-04-25 10:35:00,47.22,47.23,47.1,47.17,140346.0,47.22,47.23,47.1,47.17,140346.0
2025-04-25 10:40:00,47.17,47.32,47.15,47.27,174437.0,47.17,47.32,47.15,47.27,174437.0
2025-04-25 10:45:00,47.28,47.28,47.08,47.19,286889.0,47.28,47.28,47.08,47.19,286889.0
2025-04-25 10:50:00,47.19,47.33,47.18,47.28,112541.0,47.19,47.33,47.18,47.28,112541.0
2025-04-25 10:55:00,47.28,47.29,47.11,47.23,133452.0,47.28,47.29,47.11,47.23,133452.0
2025-04-25 11:00:00,47.23,47.4,47.16,47.38,138639.0,47.23,47.4,47.16,47.38,138639.0
2025-04-25 11:05:00,47.38,47.45,47.35,47.38,84591.0,47.38,47.45,47.35,47.38,84591.0
2025-04-25 11:10:00,47.38,47.44,47.3,47.33,117342.0,47.38,47.44,47.3,47.33,117342.0
2025-04-25 11:15:00,47.33,47.33,47.21,47.24,87713.0,47.33,47.33,47.21,47.24,87713.0
2025-04-25 11:20:00,47.23,47.31,47.21,47.28,93187.0,47.23,47.31,47.21,47.28,93187.0
2025-04-25 11:25:00,47.28,47.31,47.23,47.3,81825.0,47.28,47.31,47.23,47.3,81825.0
2025-04-25 11:30:00,47.3,47.32,47.23,47.23,69629.0,47.3,47.32,47.23,47.23,69629.0
2025-04-25 11:35:00,47.23,47.28,47.15,47.27,102559.0,47.23,47.28,47.15,47.27,102559.0
2025-04-25 11:40:00,47.27,47.36,47.24,47.36,75582.0,47.27,47.36,47.24,47.36,75582.0
2025-04-25 11:45:00,47.36,47.36,47.27,47.35,85965.0,47.36,47.36,47.27,47.35,85965.0
2025-04-25 11:50:00,47.36,47.56,47.35,47.53,144333.0,47.36,47.56,47.35,47.53,144333.0
2025-04-25 11:55:00,47.53,47.6,47.49,47.58,73445.0,47.53,47.6,47.49,47.58,73445.0
2025-04-25 12:00:00,47.59,47.62,47.52,47.54,77773.0,47.59,47.62,47.52,47.54,77773.0
2025-04-25 12:05:00,47.55,47.64,47.52,47.62,69333.0,47.55,47.64,47.52,47.62,69333.0
2025-04-25 12:10:00,47.63,47.69,47.62,47.68,61637.0,47.63,47.69,47.62,47.68,61637.0
2025-04-25 12:15:00,47.67,47.72,47.62,47.68,104528.0,47.67,47.72,47.62,47.68,104528.0
2025-04-25 12:20:00,47.68,47.68,47.61,47.65,103266.0,47.68,47.68,47.61,47.65,103266.0
2025-04-25 12:25:00,47.65,47.67,47.61,47.63,89537.0,47.65,47.67,47.61,47.63,89537.0
2025-04-25 12:30:00,47.63,47.63,47.44,47.45,118210.0,47.63,47.63,47.44,47.45,118210.0
2025-04-25 12:35:00,47.46,47.52,47.43,47.49,96542.0,47.46,47.52,47.43,47.49,96542.0
2025-04-25 12:40:00,47.49,47.51,47.47,47.5,55933.0,47.49,47.51,47.47,47.5,55933.0
2025-04-25 12:45:00,47.49,47.51,47.39,47.43,71609.0,47.49,47.51,47.39,47.43,71609.0
2025-04-25 12:50:00,47.42,47.49,47.38,47.46,54965.0,47.42,47.49,47.38,47.46,54965.0
2025-04-25 12:55:00,47.47,47.48,47.38,47.48,70722.0,47.47,47.48,47.38,47.48,70722.0
2025-04-25 13:00:00,47.47,47.52,47.44,47.52,76301.0,47.47,47.52,47.44,47.52,76301.0
2025-04-25 13:05:00,47.52,47.55,47.5,47.51,46187.0,47.52,47.55,47.5,47.51,46187.0
2025-04-25 13:10:00,47.51,47.53,47.45,47.51,93826.0,47.51,47.53,47.45,47.51,93826.0
2025-04-25 13:15:00,47.52,47.57,47.51,47.57,66336.0,47.52,47.57,47.51,47.57,66336.0
2025-04-25 13:20:00,47.57,47.58,47.49,47.51,85653.0,47.57,47.58,47.49,47.51,85653.0
2025-04-25 13:25:00,47.51,47.57,47.47,47.57,59919.0,47.51,47.57,47.47,47.57,59919.0
2025-04-25 13:30:00,47.57,47.57,47.51,47.53,73870.0,47.57,47.57,47.51,47.53,73870.0
2025-04-25 13:35:00,47.53,47.57,47.47,47.51,114565.0,47.53,47.57,47.47,47.51,114565.0
2025-04-25 13:40:00,47.51,47.53,47.46,47.52,63035.0,47.51,47.53,47.46,47.52,63035.0
2025-04-25 13:45:00,47.53,47.53,47.45,47.49,51944.0,47.53,47.53,47.45,47.49,51944.0
2025-04-25 13:50:00,47.48,47.48,47.38,47.4,76822.0,47.48,47.48,47.38,47.4,76822.0
2025-04-25 13:55:00,47.4,47.46,47.35,47.45,79015.0,47.4,47.46,47.35,47.45,79015.0
2025-04-25 14:00:00,47.45,47.59,47.43,47.55,111978.0,47.45,47.59,47.43,47.55,111978.0
2025-04-25 14:05:00,47.55,47.63,47.55,47.61,73299.0,47.55,47.63,47.55,47.61,73299.0
2025-04-25 14:10:00,47.62,47.69,47.61,47.66,61325.0,47.62,47.69,47.61,47.66,61325.0
2025-04-25 14:15:00,47.65,47.7,47.63,47.69,61056.0,47.65,47.7,47.63,47.69,61056.0
2025-04-25 14:20:00,47.69,47.83,47.68,47.83,80968.0,47.69,47.83,47.68,47.83,80968.0
2025-04-25 14:25:00,47.83,47.84,47.73,47.74,73250.0,47.83,47.84,47.73,47.74,73250.0
2025-04-25 14:30:00,47.73,47.77,47.72,47.73,43423.0,47.73,47.77,47.72,47.73,43423.0
2025-04-25 14:35:00,47.73,47.76,47.69,47.7,116491.0,47.73,47.76,47.69,47.7,116491.0
2025-04-25 14:40:00,47.7,47.71,47.65,47.66,196922.0,47.7,47.71,47.65,47.66,196922.0
2025-04-25 14:45:00,47.66,47.76,47.65,47.75,70791.0,47.66,47.76,47.65,47.75,70791.0
2025-04-25 14:50:00,47.75,47.81,47.69,47.79,72003.0,47.75,47.81,47.69,47.79,72003.0
2025-04-25 14:55:00,47.79,47.84,47.75,47.78,84028.0,47.79,47.84,47.75,47.78,84028.0
2025-04-25 15:00:00,47.78,47.87,47.76,47.83,88564.0,47.78,47.87,47.76,47.83,88564.0
2025-04-25 15:05:00,47.86,48.01,47.86,47.9,203805.0,47.86,48.01,47.86,47.9,203805.0
2025-04-25 15:10:00,47.89,47.9,47.78,47.81,96737.0,47.89,47.9,47.78,47.81,96737.0
2025-04-25 15:15:00,47.8,47.82,47.75,47.77,107440.0,47.8,47.82,47.75,47.77,107440.0
2025-04-25 15:20:00,47.77,47.79,47.75,47.77,80749.0,47.77,47.79,47.75,47.77,80749.0
2025-04-25 15:25:00,47.77,47.77,47.67,47.71,79476.0,47.77,47.77,47.67,47.71,79476.0
2025-04-25 15:30:00,47.71,47.71,47.64,47.66,127554.0,47.71,47.71,47.64,47.66,127554.0
2025-04-25 15:35:00,47.66,47.74,47.63,47.68,132516.0,47.66,47.74,47.63,47.68,132516.0
2025-04-25 15:40:00,47.68,47.78,47.63,47.77,128015.0,47.68,47.78,47.63,47.77,128015.0
2025-04-25 15:45:00,47.77,47.81,47.71,47.73,156170.0,47.77,47.81,47.71,47.73,156170.0
2025-04-25 15:50:00,47.73,47.82,47.69,47.79,223472.0,47.73,47.82,47.69,47.79,223472.0
2025-04-25 15:55:00,47.79,47.92,47.73,47.88,740645.0,47.79,47.92,47.73,47.88,740645.0
2025-04-28 09:30:00,48.31,48.68,48.27,48.35,284752.0,48.31,48.68,48.27,48.35,284752.0
2025-04-28 09:35:00,48.34,48.44,48.15,48.21,206175.0,48.34,48.44,48.15,48.21,206175.0
2025-04-28 09:40:00,48.2,48.46,48.18,48.3,157462.0,48.2,48.46,48.18,48.3,157462.0
2025-04-28 09:45:00,48.3,48.42,48.2,48.35,123623.0,48.3,48.42,48.2,48.35,123623.0
2025-04-28 09:50:00,48.36,48.44,48.15,48.22,95435.0,48.36,48.44,48.15,48.22,95435.0
2025-04-28 09:55:00,48.21,48.44,48.18,48.27,138327.0,48.21,48.44,48.18,48.27,138327.0
2025-04-28 10:00:00,48.27,48.47,48.27,48.38,105790.0,48.27,48.47,48.27,48.38,105790.0
2025-04-28 10:05:00,48.38,48.5,48.34,48.5,107543.0,48.38,48.5,48.34,48.5,107543.0
2025-04-28 10:10:00,48.48,48.69,48.46,48.62,88876.0,48.48,48.69,48.46,48.62,88876.0
2025-04-28 10:15:00,48.62,48.82,48.6,48.8,102068.0,48.62,48.82,48.6,48.8,102068.0
2025-04-28 10:20:00,48.8,48.84,48.69,48.77,142988.0,48.8,48.84,48.69,48.77,142988.0
2025-04-28 10:25:00,48.78,48.79,48.53,48.55,120561.0,48.78,48.79,48.53,48.55,120561.0
2025-04-28 10:30:00,48.55,48.55,48.36,48.42,132084.0,48.55,48.55,48.36,48.42,132084.0
2025-04-28 10:35:00,48.42,48.55,48.41,48.51,87473.0,48.42,48.55,48.41,48.51,87473.0
2025-04-28 10:40:00,48.5,48.65,48.47,48.63,135386.0,48.5,48.65,48.47,48.63,135386.0
2025-04-28 10:45:00,48.64,48.86,48.61,48.84,108221.0,48.64,48.86,48.61,48.84,108221.0
2025-04-28 10:50:00,48.84,48.86,48.66,48.71,147939.0,48.84,48.86,48.66,48.71,147939.0
2025-04-28 10:55:00,48.7,48.8,48.69,48.73,95759.0,48.7,48.8,48.69,48.73,95759.0
2025-04-28 11:00:00,48.73,48.81,48.7,48.76,81016.0,48.73,48.81,48.7,48.76,81016.0
2025-04-28 11:05:00,48.75,48.78,48.71,48.75,64653.0,48.75,48.78,48.71,48.75,64653.0
2025-04-28 11:10:00,48.75,48.76,48.59,48.62,83857.0,48.75,48.76,48.59,48.62,83857.0
2025-04-28 11:15:00,48.61,48.66,48.58,48.63,61717.0,48.61,48.66,48.58,48.63,61717.0
2025-04-28 11:20:00,48.62,48.69,48.58,48.61,90081.0,48.62,48.69,48.58,48.61,90081.0
2025-04-28 11:25:00,48.6,48.61,48.44,48.52,151971.0,48.6,48.61,48.44,48.52,151971.0
2025-04-28 11:30:00,48.52,48.54,48.42,48.47,89420.0,48.52,48.54,48.42,48.47,89420.0
2025-04-28 11:35:00,48.46,48.47,48.38,48.41,63111.0,48.46,48.47,48.38,48.41,63111.0
2025-04-28 11:40:00,48.41,48.48,48.4,48.41,79740.0,48.41,48.48,48.4,48.41,79740.0
2025-04-28 11:45:00,48.41,48.44,48.38,48.44,83698.0,48.41,48.44,48.38,48.44,83698.0
2025-04-28 11:50:00,48.44,48.44,48.36,48.39,73138.0,48.44,48.44,48.36,48.39,73138.0
2025-04-28 11:55:00,48.39,48.44,48.34,48.4,69682.0,48.39,48.44,48.34,48.4,69682.0
2025-04-28 12:00:00,48.4,48.43,48.32,48.32,80290.0,48.4,48.43,48.32,48.32,80290.0
2025-04-28 12:05:00,48.32,48.34,48.27,48.33,79867.0,48.32,48.34,48.27,48.33,79867.0
2025-04-28 12:10:00,48.33,48.35,48.25,48.28,89271.0,48.33,48.35,48.25,48.28,89271.0
2025-04-28 12:15:00,48.28,48.3,48.2,48.28,171600.0,48.28,48.3,48.2,48.28,171600.0
2025-04-28 12:20:00,48.28,48.28,48.14,48.19,126620.0,48.28,48.28,48.14,48.19,126620.0
2025-04-28 12:25:00,48.18,48.23,48.11,48.21,135804.0,48.18,48.23,48.11,48.21,135804.0
2025-04-28 12:30:00,48.21,48.26,48.19,48.19,94236.0,48.21,48.26,48.19,48.19,94236.0
2025-04-28 12:35:00,48.2,48.28,48.2,48.25,113143.0,48.2,48.28,48.2,48.25,113143.0
2025-04-28 12:40:00,48.25,48.26,48.19,48.2,56959.0,48.25,48.26,48.19,48.2,56959.0
2025-04-28 12:45:00,48.2,48.21,48.14,48.2,54312.0,48.2,48.21,48.14,48.2,54312.0
2025-04-28 12:50:00,48.2,48.2,48.09,48.11,86321.0,48.2,48.2,48.09,48.11,86321.0
2025-04-28 12:55:00,48.1,48.1,48.0,48.08,81982.0,48.1,48.1,48.0,48.08,81982.0
2025-04-28 13:00:00,48.09,48.16,48.09,48.13,65203.0,48.09,48.16,48.09,48.13,65203.0
2025-04-28 13:05:00,48.13,48.26,48.13,48.19,51421.0,48.13,48.26,48.13,48.19,51421.0
2025-04-28 13:10:00,48.19,48.21,48.13,48.16,61062.0,48.19,48.21,48.13,48.16,61062.0
2025-04-28 13:15:00,48.15,48.19,48.13,48.13,67147.0,48.15,48.19,48.13,48.13,67147.0
2025-04-28 13:20:00,48.14,48.14,48.07,48.09,73709.0,48.14,48.14,48.07,48.09,73709.0
2025-04-28 13:25:00,48.09,48.09,47.99,48.02,163277.0,48.09,48.09,47.99,48.02,163277.0
2025-04-28 13:30:00,48.02,48.03,47.97,48.0,132982.0,48.02,48.03,47.97,48.0,132982.0
2025-04-28 13:35:00,48.0,48.02,47.95,48.0,75423.0,48.0,48.02,47.95,48.0,75423.0
2025-04-28 13:40:00,48.01,48.02,47.95,47.99,142197.0,48.01,48.02,47.95,47.99,142197.0
2025-04-28 13:45:00,47.99,48.06,47.92,48.01,138889.0,47.99,48.06,47.92,48.01,138889.0
2025-04-28 13:50:00,48.02,48.07,47.99,48.01,253351.0,48.02,48.07,47.99,48.01,253351.0
2025-04-28 13:55:00,48.01,48.12,48.0,48.1,70467.0,48.01,48.12,48.0,48.1,70467.0
2025-04-28 14:00:00,48.11,48.19,48.09,48.16,98886.0,48.11,48.19,48.09,48.16,98886.0
2025-04-28 14:05:00,48.16,48.18,48.15,48.16,61844.0,48.16,48.18,48.15,48.16,61844.0
2025-04-28 14:10:00,48.15,48.17,48.13,48.15,78288.0,48.15,48.17,48.13,48.15,78288.0
2025-04-28 14:15:00,48.15,48.17,48.12,48.13,69193.0,48.15,48.17,48.12,48.13,69193.0
2025-04-28 14:20:00,48.12,48.23,48.12,48.22,92545.0,48.12,48.23,48.12,48.22,92545.0
2025-04-28 14:25:00,48.22,48.31,48.21,48.29,68271.0,48.22,48.31,48.21,48.29,68271.0
2025-04-28 14:30:00,48.29,48.31,48.2,48.21,68456.0,48.29,48.31,48.2,48.21,68456.0
2025-04-28 14:35:00,48.22,48.26,48.13,48.16,88619.0,48.22,48.26,48.13,48.16,88619.0
2025-04-28 14:40:00,48.17,48.17,48.06,48.07,123654.0,48.17,48.17,48.06,48.07,123654.0
2025-04-28 14:45:00,48.06,48.13,48.04,48.07,93104.0,48.06,48.13,48.04,48.07,93104.0
2025-04-28 14:50:00,48.07,48.1,48.02,48.03,89932.0,48.07,48.1,48.02,48.03,89932.0
2025-04-28 14:55:00,48.02,48.16,48.02,48.11,196562.0,48.02,48.16,48.02,48.11,196562.0
2025-04-28 15:00:00,48.11,48.16,48.1,48.15,140727.0,48.11,48.16,48.1,48.15,140727.0
2025-04-28 15:05:00,48.15,48.26,48.14,48.23,142323.0,48.15,48.26,48.14,48.23,142323.0
2025-04-28 15:10:00,48.22,48.26,48.21,48.23,75862.0,48.22,48.26,48.21,48.23,75862.0
2025-04-28 15:15:00,48.22,48.3,48.21,48.28,111985.0,48.22,48.3,48.21,48.28,111985.0
2025-04-28 15:20:00,48.27,48.41,48.27,48.37,136110.0,48.27,48.41,48.27,48.37,136110.0
2025-04-28 15:25:00,48.38,48.39,48.34,48.37,98920.0,48.38,48.39,48.34,48.37,98920.0
2025-04-28 15:30:00,48.36,48.38,48.24,48.25,144822.0,48.36,48.38,48.24,48.25,144822.0
2025-04-28 15:35:00,48.25,48.27,48.18,48.2,188665.0,48.25,48.27,48.18,48.2,188665.0
2025-04-28 15:40:00,48.21,48.26,48.16,48.26,164928.0,48.21,48.26,48.16,48.26,164928.0
2025-04-28 15:45:00,48.26,48.37,48.25,48.37,198290.0,48.26,48.37,48.25,48.37,198290.0
2025-04-28 15:50:00,48.36,48.4,48.33,48.36,330030.0,48.36,48.4,48.33,48.36,330030.0
2025-04-28 15:55:00,48.36,48.46,48.32,48.45,1175257.0,48.36,48.46,48.32,48.45,1175257.0
2025-04-29 09:30:00,48.33,48.55,48.15,48.55,357612.0,48.33,48.55,48.15,48.55,357612.0
2025-04-29 09:35:00,48.54,48.61,48.38,48.55,398664.0,48.54,48.61,48.38,48.55,398664.0
2025-04-29 09:40:00,48.55,48.65,48.48,48.61,320199.0,48.55,48.65,48.48,48.61,320199.0
2025-04-29 09:45:00,48.62,48.86,48.6,48.84,160025.0,48.62,48.86,48.6,48.84,160025.0
2025-04-29 09:50:00,48.85,48.88,48.74,48.76,120610.0,48.85,48.88,48.74,48.76,120610.0
2025-04-29 09:55:00,48.76,48.79,48.54,48.55,105393.0,48.76,48.79,48.54,48.55,105393.0
2025-04-29 10:00:00,48.53,48.81,48.49,48.76,163280.0,48.53,48.81,48.49,48.76,163280.0
2025-04-29 10:05:00,48.75,48.86,48.74,48.75,101105.0,48.75,48.86,48.74,48.75,101105.0
2025-04-29 10:10:00,48.75,48.84,48.74,48.8,98769.0,48.75,48.84,48.74,48.8,98769.0
2025-04-29 10:15:00,48.79,48.87,48.76,48.78,221962.0,48.79,48.87,48.76,48.78,221962.0
2025-04-29 10:20:00,48.77,48.79,48.66,48.7,90868.0,48.77,48.79,48.66,48.7,90868.0
2025-04-29 10:25:00,48.7,48.72,48.6,48.69,75860.0,48.7,48.72,48.6,48.69,75860.0
2025-04-29 10:30:00,48.69,48.71,48.57,48.65,54042.0,48.69,48.71,48.57,48.65,54042.0
2025-04-29 10:35:00,48.65,48.71,48.6,48.62,74242.0,48.65,48.71,48.6,48.62,74242.0
2025-04-29 10:40:00,48.62,48.64,48.53,48.62,169717.0,48.62,48.64,48.53,48.62,169717.0
2025-04-29 10:45:00,48.61,48.78,48.59,48.75,194682.0,48.61,48.78,48.59,48.75,194682.0
2025-04-29 10:50:00,48.74,48.79,48.63,48.79,121856.0,48.74,48.79,48.63,48.79,121856.0
2025-04-29 10:55:00,48.79,48.86,48.77,48.8,277651.0,48.79,48.86,48.77,48.8,277651.0
2025-04-29 11:00:00,48.81,48.91,48.8,48.84,98678.0,48.81,48.91,48.8,48.84,98678.0
2025-04-29 11:05:00,48.84,48.89,48.79,48.82,86591.0,48.84,48.89,48.79,48.82,86591.0
2025-04-29 11:10:00,48.82,48.83,48.65,48.72,100718.0,48.82,48.83,48.65,48.72,100718.0
2025-04-29 11:15:00,48.72,48.83,48.71,48.72,101491.0,48.72,48.83,48.71,48.72,101491.0
2025-04-29 11:20:00,48.72,48.74,48.59,48.62,135265.0,48.72,48.74,48.59,48.62,135265.0
2025-04-29 11:25:00,48.62,48.82,48.61,48.8,92134.0,48.62,48.82,48.61,48.8,92134.0
2025-04-29 11:30:00,48.8,48.88,48.75,48.82,156024.0,48.8,48.88,48.75,48.82,156024.0
2025-04-29 11:35:00,48.82,48.87,48.8,48.82,97517.0,48.82,48.87,48.8,48.82,97517.0
2025-04-29 11:40:00,48.81,48.98,48.81,48.97,89900.0,48.81,48.98,48.81,48.97,89900.0
2025-04-29 11:45:00,48.97,49.11,48.97,49.05,370346.0,48.97,49.11,48.97,49.05,370346.0
2025-04-29 11:50:00,49.05,49.17,49.03,49.12,205448.0,49.05,49.17,49.03,49.12,205448.0
2025-04-29 11:55:00,49.12,49.12,49.0,49.0,201572.0,49.12,49.12,49.0,49.0,201572.0
2025-04-29 12:00:00,49.0,49.13,48.95,49.09,96515.0,49.0,49.13,48.95,49.09,96515.0
2025-04-29 12:05:00,49.09,49.2,49.08,49.2,66458.0,49.09,49.2,49.08,49.2,66458.0
2025-04-29 12:10:00,49.2,49.23,49.14,49.16,99175.0,49.2,49.23,49.14,49.16,99175.0
2025-04-29 12:15:00,49.16,49.28,49.15,49.25,54633.0,49.16,49.28,49.15,49.25,54633.0
2025-04-29 12:20:00,49.26,49.26,49.15,49.16,67429.0,49.26,49.26,49.15,49.16,67429.0
2025-04-29 12:25:00,49.15,49.28,49.15,49.28,79853.0,49.15,49.28,49.15,49.28,79853.0
2025-04-29 12:30:00,49.28,49.28,49.21,49.22,78788.0,49.28,49.28,49.21,49.22,78788.0
2025-04-29 12:35:00,49.22,49.24,49.15,49.17,54250.0,49.22,49.24,49.15,49.17,54250.0
2025-04-29 12:40:00,49.16,49.17,49.01,49.03,88202.0,49.16,49.17,49.01,49.03,88202.0
2025-04-29 12:45:00,49.03,49.06,48.99,49.0,108712.0,49.03,49.06,48.99,49.0,108712.0
2025-04-29 12:50:00,49.01,49.08,48.97,49.06,65795.0,49.01,49.08,48.97,49.06,65795.0
2025-04-29 12:55:00,49.06,49.07,48.98,48.98,53885.0,49.06,49.07,48.98,48.98,53885.0
2025-04-29 13:00:00,48.98,49.03,48.94,48.95,105997.0,48.98,49.03,48.94,48.95,105997.0
2025-04-29 13:05:00,48.96,49.03,48.92,49.0,67750.0,48.96,49.03,48.92,49.0,67750.0
2025-04-29 13:10:00,48.99,49.03,48.96,49.02,43421.0,48.99,49.03,48.96,49.02,43421.0
2025-04-29 13:15:00,49.02,49.1,49.02,49.09,42792.0,49.02,49.1,49.02,49.09,42792.0
2025-04-29 13:20:00,49.09,49.17,49.03,49.15,117722.0,49.09,49.17,49.03,49.15,117722.0
2025-04-29 13:25:00,49.16,49.32,49.13,49.29,386888.0,49.16,49.32,49.13,49.29,386888.0
2025-04-29 13:30:00,49.29,49.35,49.26,49.31,82829.0,49.29,49.35,49.26,49.31,82829.0
2025-04-29 13:35:00,49.35,49.45,49.35,49.44,106591.0,49.35,49.45,49.35,49.44,106591.0
2025-04-29 13:40:00,49.45,49.46,49.37,49.41,122538.0,49.45,49.46,49.37,49.41,122538.0
2025-04-29 13:45:00,49.41,49.48,49.38,49.43,129670.0,49.41,49.48,49.38,49.43,129670.0
2025-04-29 13:50:00,49.43,49.44,49.31,49.33,91935.0,49.43,49.44,49.31,49.33,91935.0
2025-04-29 13:55:00,49.34,49.41,49.33,49.4,81949.0,49.34,49.41,49.33,49.4,81949.0
2025-04-29 14:00:00,49.4,49.43,49.38,49.4,56469.0,49.4,49.43,49.38,49.4,56469.0
2025-04-29 14:05:00,49.41,49.43,49.31,49.36,249171.0,49.41,49.43,49.31,49.36,249171.0
2025-04-29 14:10:00,49.36,49.36,49.29,49.3,65850.0,49.36,49.36,49.29,49.3,65850.0
2025-04-29 14:15:00,49.3,49.35,49.29,49.3,46219.0,49.3,49.35,49.29,49.3,46219.0
2025-04-29 14:20:00,49.29,49.3,49.19,49.21,74325.0,49.29,49.3,49.19,49.21,74325.0
2025-04-29 14:25:00,49.21,49.32,49.19,49.3,62708.0,49.21,49.32,49.19,49.3,62708.0
2025-04-29 14:30:00,49.3,49.38,49.29,49.38,79147.0,49.3,49.38,49.29,49.38,79147.0
2025-04-29 14:35:00,49.38,49.42,49.35,49.4,76659.0,49.38,49.42,49.35,49.4,76659.0
2025-04-29 14:40:00,49.4,49.42,49.38,49.4,78064.0,49.4,49.42,49.38,49.4,78064.0
2025-04-29 14:45:00,49.4,49.4,49.33,49.37,85741.0,49.4,49.4,49.33,49.37,85741.0
2025-04-29 14:50:00,49.36,49.38,49.32,49.34,79607.0,49.36,49.38,49.32,49.34,79607.0
2025-04-29 14:55:00,49.33,49.35,49.27,49.3,73628.0,49.33,49.35,49.27,49.3,73628.0
2025-04-29 15:00:00,49.3,49.4,49.28,49.37,87378.0,49.3,49.4,49.28,49.37,87378.0
2025-04-29 15:05:00,49.37,49.38,49.33,49.36,113204.0,49.37,49.38,49.33,49.36,113204.0
2025-04-29 15:10:00,49.35,49.38,49.33,49.37,164903.0,49.35,49.38,49.33,49.37,164903.0
2025-04-29 15:15:00,49.36,49.4,49.31,49.32,114219.0,49.36,49.4,49.31,49.32,114219.0
2025-04-29 15:20:00,49.33,49.39,49.32,49.39,90794.0,49.33,49.39,49.32,49.39,90794.0
2025-04-29 15:25:00,49.39,49.41,49.36,49.39,106859.0,49.39,49.41,49.36,49.39,106859.0
2025-04-29 15:30:00,49.39,49.42,49.36,49.38,144514.0,49.39,49.42,49.36,49.38,144514.0
2025-04-29 15:35:00,49.38,49.43,49.36,49.4,167352.0,49.38,49.43,49.36,49.4,167352.0
2025-04-29 15:40:00,49.39,49.45,49.37,49.39,133034.0,49.39,49.45,49.37,49.39,133034.0
2025-04-29 15:45:00,49.39,49.43,49.36,49.37,202816.0,49.39,49.43,49.36,49.37,202816.0
2025-04-29 15:50:00,49.37,49.41,49.21,49.22,411210.0,49.37,49.41,49.21,49.22,411210.0
2025-04-29 15:55:00,49.22,49.3,49.17,49.21,1292353.0,49.22,49.3,49.17,49.21,1292353.0
2025-04-30 09:30:00,50.19,50.36,49.72,49.96,440712.0,50.19,50.36,49.72,49.96,440712.0
2025-04-30 09:35:00,49.96,50.0,49.71,49.79,103297.0,49.96,50.0,49.71,49.79,103297.0
2025-04-30 09:40:00,49.8,49.8,49.36,49.39,232780.0,49.8,49.8,49.36,49.39,232780.0
2025-04-30 09:45:00,49.35,49.39,49.21,49.27,128519.0,49.35,49.39,49.21,49.27,128519.0
2025-04-30 09:50:00,49.27,49.39,49.23,49.25,108635.0,49.27,49.39,49.23,49.25,108635.0
2025-04-30 09:55:00,49.24,49.25,49.15,49.19,91974.0,49.24,49.25,49.15,49.19,91974.0
2025-04-30 10:00:00,49.2,49.43,49.19,49.23,143493.0,49.2,49.43,49.19,49.23,143493.0
2025-04-30 10:05:00,49.23,49.35,49.19,49.32,119725.0,49.23,49.35,49.19,49.32,119725.0
2025-04-30 10:10:00,49.33,49.39,49.28,49.38,164282.0,49.33,49.39,49.28,49.38,164282.0
2025-04-30 10:15:00,49.38,49.43,49.31,49.34,133447.0,49.38,49.43,49.31,49.34,133447.0
2025-04-30 10:20:00,49.34,49.45,49.29,49.42,70887.0,49.34,49.45,49.29,49.42,70887.0
2025-04-30 10:25:00,49.41,49.56,49.39,49.5,136813.0,49.41,49.56,49.39,49.5,136813.0
2025-04-30 10:30:00,49.5,49.59,49.46,49.5,137233.0,49.5,49.59,49.46,49.5,137233.0
2025-04-30 10:35:00,49.5,49.53,49.39,49.48,107059.0,49.5,49.53,49.39,49.48,107059.0
2025-04-30 10:40:00,49.48,49.6,49.45,49.57,103136.0,49.48,49.6,49.45,49.57,103136.0
2025-04-30 10:45:00,49.56,49.64,49.52,49.62,110614.0,49.56,49.64,49.52,49.62,110614.0
2025-04-30 10:50:00,49.62,49.79,49.59,49.78,108970.0,49.62,49.79,49.59,49.78,108970.0
2025-04-30 10:55:00,49.78,49.78,49.69,49.69,111010.0,49.78,49.78,49.69,49.69,111010.0
2025-04-30 11:00:00,49.69,49.75,49.67,49.68,70439.0,49.69,49.75,49.67,49.68,70439.0
2025-04-30 11:05:00,49.68,49.73,49.63,49.72,66759.0,49.68,49.73,49.63,49.72,66759.0
2025-04-30 11:10:00,49.71,49.85,49.68,49.82,95369.0,49.71,49.85,49.68,49.82,95369.0
2025-04-30 11:15:00,49.82,49.82,49.72,49.77,59133.0,49.82,49.82,49.72,49.77,59133.0
2025-04-30 11:20:00,49.77,49.83,49.74,49.79,144086.0,49.77,49.83,49.74,49.79,144086.0
2025-04-30 11:25:00,49.78,49.84,49.69,49.76,71972.0,49.78,49.84,49.69,49.76,71972.0
2025-04-30 11:30:00,49.76,49.82,49.69,49.8,60598.0,49.76,49.82,49.69,49.8,60598.0
2025-04-30 11:35:00,49.8,49.84,49.75,49.8,84342.0,49.8,49.84,49.75,49.8,84342.0
2025-04-30 11:40:00,49.8,49.86,49.77,49.83,96958.0,49.8,49.86,49.77,49.83,96958.0
2025-04-30 11:45:00,49.82,49.83,49.75,49.77,45387.0,49.82,49.83,49.75,49.77,45387.0
2025-04-30 11:50:00,49.77,49.81,49.68,49.69,64466.0,49.77,49.81,49.68,49.69,64466.0
2025-04-30 11:55:00,49.68,49.73,49.62,49.68,120636.0,49.68,49.73,49.62,49.68,120636.0
2025-04-30 12:00:00,49.68,49.86,49.67,49.85,62481.0,49.68,49.86,49.67,49.85,62481.0
2025-04-30 12:05:00,49.85,49.9,49.83,49.87,46905.0,49.85,49.9,49.83,49.87,46905.0
2025-04-30 12:10:00,49.87,49.9,49.81,49.9,69846.0,49.87,49.9,49.81,49.9,69846.0
2025-04-30 12:15:00,49.9,50.0,49.88,49.98,65916.0,49.9,50.0,49.88,49.98,65916.0
2025-04-30 12:20:00,49.98,49.98,49.86,49.87,70646.0,49.98,49.98,49.86,49.87,70646.0
2025-04-30 12:25:00,49.86,49.87,49.81,49.83,53801.0,49.86,49.87,49.81,49.83,53801.0
2025-04-30 12:30:00,49.84,49.85,49.79,49.84,44642.0,49.84,49.85,49.79,49.84,44642.0
2025-04-30 12:35:00,49.83,49.95,49.78,49.93,77435.0,49.83,49.95,49.78,49.93,77435.0
2025-04-30 12:40:00,49.94,50.01,49.93,49.99,77167.0,49.94,50.01,49.93,49.99,77167.0
2025-04-30 12:45:00,50.0,50.0,49.91,49.95,49992.0,50.0,50.0,49.91,49.95,49992.0
2025-04-30 12:50:00,49.94,49.96,49.9,49.93,33758.0,49.94,49.96,49.9,49.93,33758.0
2025-04-30 12:55:00,49.93,49.94,49.88,49.92,38684.0,49.93,49.94,49.88,49.92,38684.0
2025-04-30 13:00:00,49.91,49.93,49.9,49.91,29527.0,49.91,49.93,49.9,49.91,29527.0
2025-04-30 13:05:00,49.9,49.93,49.83,49.83,54279.0,49.9,49.93,49.83,49.83,54279.0
2025-04-30 13:10:00,49.83,49.84,49.73,49.79,61019.0,49.83,49.84,49.73,49.79,61019.0
2025-04-30 13:15:00,49.79,49.89,49.79,49.89,63555.0,49.79,49.89,49.79,49.89,63555.0
2025-04-30 13:20:00,49.89,50.04,49.86,50.02,148847.0,49.89,50.04,49.86,50.02,148847.0
2025-04-30 13:25:00,50.03,50.12,50.01,50.08,48608.0,50.03,50.12,50.01,50.08,48608.0
2025-04-30 13:30:00,50.08,50.14,50.05,50.14,59144.0,50.08,50.14,50.05,50.14,59144.0
2025-04-30 13:35:00,50.15,50.19,50.11,50.15,52640.0,50.15,50.19,50.11,50.15,52640.0
2025-04-30 13:40:00,50.15,50.19,50.11,50.16,87437.0,50.15,50.19,50.11,50.16,87437.0
2025-04-30 13:45:00,50.16,50.17,50.07,50.08,58347.0,50.16,50.17,50.07,50.08,58347.0
2025-04-30 13:50:00,50.09,50.16,50.07,50.12,45302.0,50.09,50.16,50.07,50.12,45302.0
2025-04-30 13:55:00,50.12,50.15,50.06,50.08,35603.0,50.12,50.15,50.06,50.08,35603.0
2025-04-30 14:00:00,50.08,50.09,50.02,50.09,41668.0,50.08,50.09,50.02,50.09,41668.0
2025-04-30 14:05:00,50.09,50.24,50.04,50.11,85857.0,50.09,50.24,50.04,50.11,85857.0
2025-04-30 14:10:00,50.11,50.2,50.1,50.14,40160.0,50.11,50.2,50.1,50.14,40160.0
2025-04-30 14:15:00,50.14,50.27,50.13,50.18,72067.0,50.14,50.27,50.13,50.18,72067.0
2025-04-30 14:20:00,50.18,50.18,50.1,50.11,48932.0,50.18,50.18,50.1,50.11,48932.0
2025-04-30 14:25:00,50.11,50.12,50.0,50.01,68454.0,50.11,50.12,50.0,50.01,68454.0
2025-04-30 14:30:00,50.01,50.07,49.98,50.03,114783.0,50.01,50.07,49.98,50.03,114783.0
2025-04-30 14:35:00,50.03,50.03,49.91,49.91,54361.0,50.03,50.03,49.91,49.91,54361.0
2025-04-30 14:40:00,49.92,49.99,49.91,49.92,59555.0,49.92,49.99,49.91,49.92,59555.0
2025-04-30 14:45:00,49.92,50.03,49.91,50.02,64245.0,49.92,50.03,49.91,50.02,64245.0
2025-04-30 14:50:00,50.02,50.03,49.96,49.97,30005.0,50.02,50.03,49.96,49.97,30005.0
2025-04-30 14:55:00,49.98,50.02,49.94,49.97,89528.0,49.98,50.02,49.94,49.97,89528.0
2025-04-30 15:00:00,49.97,50.02,49.96,49.98,63798.0,49.97,50.02,49.96,49.98,63798.0
2025-04-30 15:05:00,49.98,50.01,49.95,49.97,71822.0,49.98,50.01,49.95,49.97,71822.0
2025-04-30 15:10:00,49.98,50.01,49.97,50.0,94452.0,49.98,50.01,49.97,50.0,94452.0
2025-04-30 15:15:00,50.0,50.04,49.92,49.93,77577.0,50.0,50.04,49.92,49.93,77577.0
2025-04-30 15:20:00,49.93,49.95,49.89,49.9,90795.0,49.93,49.95,49.89,49.9,90795.0
2025-04-30 15:25:00,49.9,49.9,49.8,49.83,108511.0,49.9,49.9,49.8,49.83,108511.0
2025-04-30 15:30:00,49.83,49.84,49.74,49.75,118366.0,49.83,49.84,49.74,49.75,118366.0
2025-04-30 15:35:00,49.75,49.75,49.66,49.69,100096.0,49.75,49.75,49.66,49.69,100096.0
2025-04-30 15:40:00,49.69,49.83,49.68,49.8,92397.0,49.69,49.83,49.68,49.8,92397.0
2025-04-30 15:45:00,49.8,50.0,49.8,49.98,231508.0,49.8,50.0,49.8,49.98,231508.0
2025-04-30 15:50:00,49.98,50.23,49.97,50.11,208784.0,49.98,50.23,49.97,50.11,208784.0
2025-04-30 15:55:00,50.1,50.22,50.07,50.17,1214718.0,50.1,50.22,50.07,50.17,1214718.0
2025-05-01 09:30:00,49.61,49.74,48.69,48.83,586551.0,49.61,49.74,48.69,48.83,586551.0
2025-05-01 09:35:00,48.83,49.32,48.76,49.23,202368.0,48.83,49.32,48.76,49.23,202368.0
2025-05-01 09:40:00,49.22,49.37,49.19,49.25,172428.0,49.22,49.37,49.19,49.25,172428.0
2025-05-01 09:45:00,49.23,49.33,49.1,49.3,195988.0,49.23,49.33,49.1,49.3,195988.0
2025-05-01 09:50:00,49.3,49.49,49.29,49.45,203724.0,49.3,49.49,49.29,49.45,203724.0
2025-05-01 09:55:00,49.43,49.64,49.4,49.47,94167.0,49.43,49.64,49.4,49.47,94167.0
2025-05-01 10:00:00,49.5,49.89,49.5,49.89,165441.0,49.5,49.89,49.5,49.89,165441.0
2025-05-01 10:05:00,49.88,49.9,49.61,49.83,283508.0,49.88,49.9,49.61,49.83,283508.0
2025-05-01 10:10:00,49.82,49.98,49.77,49.92,142935.0,49.82,49.98,49.77,49.92,142935.0
2025-05-01 10:15:00,49.92,49.97,49.83,49.93,233424.0,49.92,49.97,49.83,49.93,233424.0
2025-05-01 10:20:00,49.94,50.04,49.89,50.02,141026.0,49.94,50.04,49.89,50.02,141026.0
2025-05-01 10:25:00,50.02,50.04,49.86,49.99,231550.0,50.02,50.04,49.86,49.99,231550.0
2025-05-01 10:30:00,49.99,50.04,49.84,49.93,117164.0,49.99,50.04,49.84,49.93,117164.0
2025-05-01 10:35:00,49.93,50.18,49.9,50.17,273264.0,49.93,50.18,49.9,50.17,273264.0
2025-05-01 10:40:00,50.16,50.18,50.05,50.05,103999.0,50.16,50.18,50.05,50.05,103999.0
2025-05-01 10:45:00,50.05,50.13,50.04,50.1,103375.0,50.05,50.13,50.04,50.1,103375.0
2025-05-01 10:50:00,50.09,50.13,50.05,50.09,97362.0,50.09,50.13,50.05,50.09,97362.0
2025-05-01 10:55:00,50.09,50.13,50.0,50.04,94363.0,50.09,50.13,50.0,50.04,94363.0
2025-05-01 11:00:00,50.05,50.07,49.88,49.91,225943.0,50.05,50.07,49.88,49.91,225943.0
2025-05-01 11:05:00,49.91,49.92,49.7,49.76,95224.0,49.91,49.92,49.7,49.76,95224.0
2025-05-01 11:10:00,49.76,49.79,49.71,49.74,116491.0,49.76,49.79,49.71,49.74,116491.0
2025-05-01 11:15:00,49.74,49.82,49.68,49.8,133320.0,49.74,49.82,49.68,49.8,133320.0
2025-05-01 11:20:00,49.8,49.88,49.79,49.88,210360.0,49.8,49.88,49.79,49.88,210360.0
2025-05-01 11:25:00,49.88,49.94,49.84,49.86,98399.0,49.88,49.94,49.84,49.86,98399.0
2025-05-01 11:30:00,49.85,49.87,49.75,49.82,183293.0,49.85,49.87,49.75,49.82,183293.0
2025-05-01 11:35:00,49.83,49.98,49.83,49.86,116063.0,49.83,49.98,49.83,49.86,116063.0
2025-05-01 11:40:00,49.85,49.87,49.78,49.79,34780.0,49.85,49.87,49.78,49.79,34780.0
2025-05-01 11:45:00,49.79,49.82,49.72,49.82,56680.0,49.79,49.82,49.72,49.82,56680.0
2025-05-01 11:50:00,49.82,49.84,49.79,49.79,59950.0,49.82,49.84,49.79,49.79,59950.0
2025-05-01 11:55:00,49.79,49.8,49.66,49.68,74103.0,49.79,49.8,49.66,49.68,74103.0
2025-05-01 12:00:00,49.68,49.7,49.58,49.64,58514.0,49.68,49.7,49.58,49.64,58514.0
2025-05-01 12:05:00,49.63,49.74,49.62,49.69,92043.0,49.63,49.74,49.62,49.69,92043.0
2025-05-01 12:10:00,49.69,49.69,49.55,49.57,147263.0,49.69,49.69,49.55,49.57,147263.0
2025-05-01 12:15:00,49.58,49.59,49.48,49.53,92631.0,49.58,49.59,49.48,49.53,92631.0
2025-05-01 12:20:00,49.52,49.55,49.51,49.55,41497.0,49.52,49.55,49.51,49.55,41497.0
2025-05-01 12:25:00,49.55,49.65,49.53,49.62,61325.0,49.55,49.65,49.53,49.62,61325.0
2025-05-01 12:30:00,49.63,49.68,49.55,49.67,149529.0,49.63,49.68,49.55,49.67,149529.0
2025-05-01 12:35:00,49.67,49.74,49.65,49.73,87125.0,49.67,49.74,49.65,49.73,87125.0
2025-05-01 12:40:00,49.73,49.74,49.66,49.7,54923.0,49.73,49.74,49.66,49.7,54923.0
2025-05-01 12:45:00,49.69,49.77,49.64,49.66,114196.0,49.69,49.77,49.64,49.66,114196.0
2025-05-01 12:50:00,49.67,49.75,49.66,49.69,71732.0,49.67,49.75,49.66,49.69,71732.0
2025-05-01 12:55:00,49.69,49.71,49.66,49.68,32173.0,49.69,49.71,49.66,49.68,32173.0
2025-05-01 13:00:00,49.68,49.77,49.67,49.75,90864.0,49.68,49.77,49.67,49.75,90864.0
2025-05-01 13:05:00,49.76,49.83,49.71,49.71,88176.0,49.76,49.83,49.71,49.71,88176.0
2025-05-01 13:10:00,49.72,49.73,49.65,49.7,72836.0,49.72,49.73,49.65,49.7,72836.0
2025-05-01 13:15:00,49.7,49.72,49.56,49.7,134662.0,49.7,49.72,49.56,49.7,134662.0
2025-05-01 13:20:00,49.69,49.72,49.61,49.62,75050.0,49.69,49.72,49.61,49.62,75050.0
2025-05-01 13:25:00,49.61,49.7,49.6,49.67,71427.0,49.61,49.7,49.6,49.67,71427.0
2025-05-01 13:30:00,49.68,49.72,49.67,49.71,44983.0,49.68,49.72,49.67,49.71,44983.0
2025-05-01 13:35:00,49.72,49.8,49.71,49.72,254069.0,49.72,49.8,49.71,49.72,254069.0
2025-05-01 13:40:00,49.72,49.72,49.63,49.66,46921.0,49.72,49.72,49.63,49.66,46921.0
2025-05-01 13:45:00,49.66,49.66,49.59,49.61,28165.0,49.66,49.66,49.59,49.61,28165.0
2025-05-01 13:50:00,49.61,49.68,49.59,49.65,59874.0,49.61,49.68,49.59,49.65,59874.0
2025-05-01 13:55:00,49.66,49.67,49.59,49.61,96006.0,49.66,49.67,49.59,49.61,96006.0
2025-05-01 14:00:00,49.61,49.7,49.61,49.7,42119.0,49.61,49.7,49.61,49.7,42119.0
2025-05-01 14:05:00,49.69,49.73,49.67,49.71,65956.0,49.69,49.73,49.67,49.71,65956.0
2025-05-01 14:10:00,49.71,49.81,49.7,49.79,135921.0,49.71,49.81,49.7,49.79,135921.0
2025-05-01 14:15:00,49.79,49.86,49.79,49.86,56355.0,49.79,49.86,49.79,49.86,56355.0
2025-05-01 14:20:00,49.85,49.85,49.8,49.82,44660.0,49.85,49.85,49.8,49.82,44660.0
2025-05-01 14:25:00,49.82,49.88,49.79,49.87,52404.0,49.82,49.88,49.79,49.87,52404.0
2025-05-01 14:30:00,49.87,49.88,49.83,49.84,57908.0,49.87,49.88,49.83,49.84,57908.0
2025-05-01 14:35:00,49.84,49.87,49.81,49.86,53790.0,49.84,49.87,49.81,49.86,53790.0
2025-05-01 14:40:00,49.86,49.89,49.84,49.87,63462.0,49.86,49.89,49.84,49.87,63462.0
2025-05-01 14:45:00,49.87,49.91,49.81,49.82,64356.0,49.87,49.91,49.81,49.82,64356.0
2025-05-01 14:50:00,49.82,49.82,49.76,49.79,91354.0,49.82,49.82,49.76,49.79,91354.0
2025-05-01 14:55:00,49.79,49.81,49.76,49.76,95555.0,49.79,49.81,49.76,49.76,95555.0
2025-05-01 15:00:00,49.77,49.82,49.77,49.82,101294.0,49.77,49.82,49.77,49.82,101294.0
2025-05-01 15:05:00,49.81,49.82,49.69,49.73,77668.0,49.81,49.82,49.69,49.73,77668.0
2025-05-01 15:10:00,49.73,49.73,49.64,49.7,115468.0,49.73,49.73,49.64,49.7,115468.0
2025-05-01 15:15:00,49.7,49.7,49.64,49.65,154942.0,49.7,49.7,49.64,49.65,154942.0
2025-05-01 15:20:00,49.65,49.72,49.65,49.65,152135.0,49.65,49.72,49.65,49.65,152135.0
2025-05-01 15:25:00,49.65,49.7,49.64,49.7,127027.0,49.65,49.7,49.64,49.7,127027.0
2025-05-01 15:30:00,49.7,49.73,49.69,49.72,93359.0,49.7,49.73,49.69,49.72,93359.0
2025-05-01 15:35:00,49.72,49.79,49.71,49.75,138546.0,49.72,49.79,49.71,49.75,138546.0
2025-05-01 15:40:00,49.75,49.75,49.67,49.72,124413.0,49.75,49.75,49.67,49.72,124413.0
2025-05-01 15:45:00,49.72,49.81,49.67,49.8,198306.0,49.72,49.81,49.67,49.8,198306.0
2025-05-01 15:50:00,49.8,49.82,49.63,49.64,311598.0,49.8,49.82,49.63,49.64,311598.0
2025-05-01 15:55:00,49.63,49.63,49.45,49.58,1440803.0,49.63,49.63,49.45,49.58,1440803.0
2025-05-02 09:30:00,50.11,50.15,49.68,49.87,258034.0,50.11,50.15,49.68,49.87,258034.0
2025-05-02 09:35:00,49.89,50.06,49.75,49.93,96595.0,49.89,50.06,49.75,49.93,96595.0
2025-05-02 09:40:00,49.95,49.97,49.8,49.97,190886.0,49.95,49.97,49.8,49.97,190886.0
2025-05-02 09:45:00,49.98,50.08,49.83,50.04,199963.0,49.98,50.08,49.83,50.04,199963.0
2025-05-02 09:50:00,50.04,50.06,49.78,49.92,105040.0,50.04,50.06,49.78,49.92,105040.0
2025-05-02 09:55:00,49.93,49.95,49.84,49.88,66627.0,49.93,49.95,49.84,49.88,66627.0
2025-05-02 10:00:00,49.87,49.98,49.84,49.89,81111.0,49.87,49.98,49.84,49.89,81111.0
2025-05-02 10:05:00,49.9,49.93,49.84,49.87,62891.0,49.9,49.93,49.84,49.87,62891.0
2025-05-02 10:10:00,49.86,49.93,49.82,49.89,46085.0,49.86,49.93,49.82,49.89,46085.0
2025-05-02 10:15:00,49.89,49.9,49.81,49.82,42638.0,49.89,49.9,49.81,49.82,42638.0
2025-05-02 10:20:00,49.82,49.82,49.73,49.8,73051.0,49.82,49.82,49.73,49.8,73051.0
2025-05-02 10:25:00,49.8,49.91,49.77,49.86,57522.0,49.8,49.91,49.77,49.86,57522.0
2025-05-02 10:30:00,49.87,49.91,49.77,49.81,46104.0,49.87,49.91,49.77,49.81,46104.0
2025-05-02 10:35:00,49.81,49.95,49.79,49.95,49450.0,49.81,49.95,49.79,49.95,49450.0
2025-05-02 10:40:00,49.95,50.03,49.94,49.98,72100.0,49.95,50.03,49.94,49.98,72100.0
2025-05-02 10:45:00,49.98,50.08,49.97,50.08,47423.0,49.98,50.08,49.97,50.08,47423.0
2025-05-02 10:50:00,50.07,50.11,50.05,50.05,39152.0,50.07,50.11,50.05,50.05,39152.0
2025-05-02 10:55:00,50.06,50.11,50.05,50.11,46338.0,50.06,50.11,50.05,50.11,46338.0
2025-05-02 11:00:00,50.1,50.11,50.0,50.01,44690.0,50.1,50.11,50.0,50.01,44690.0
2025-05-02 11:05:00,50.01,50.03,49.88,49.89,30709.0,50.01,50.03,49.88,49.89,30709.0
2025-05-02 11:10:00,49.9,49.92,49.82,49.86,43470.0,49.9,49.92,49.82,49.86,43470.0
2025-05-02 11:15:00,49.85,49.86,49.79,49.8,38115.0,49.85,49.86,49.79,49.8,38115.0
2025-05-02 11:20:00,49.79,49.88,49.75,49.87,54400.0,49.79,49.88,49.75,49.87,54400.0
2025-05-02 11:25:00,49.87,49.88,49.82,49.84,48745.0,49.87,49.88,49.82,49.84,48745.0
2025-05-02 11:30:00,49.84,49.91,49.82,49.91,39442.0,49.84,49.91,49.82,49.91,39442.0
2025-05-02 11:35:00,49.91,49.97,49.83,49.97,68702.0,49.91,49.97,49.83,49.97,68702.0
2025-05-02 11:40:00,49.97,50.04,49.93,49.97,156036.0,49.97,50.04,49.93,49.97,156036.0
2025-05-02 11:45:00,49.96,49.96,49.91,49.91,22451.0,49.96,49.96,49.91,49.91,22451.0
2025-05-02 11:50:00,49.91,50.01,49.91,50.0,67640.0,49.91,50.01,49.91,50.0,67640.0
2025-05-02 11:55:00,50.0,50.19,49.99,50.09,233474.0,50.0,50.19,49.99,50.09,233474.0
2025-05-02 12:00:00,50.1,50.18,50.06,50.13,86665.0,50.1,50.18,50.06,50.13,86665.0
2025-05-02 12:05:00,50.13,50.15,50.05,50.06,25289.0,50.13,50.15,50.05,50.06,25289.0
2025-05-02 12:10:00,50.06,50.14,50.02,50.13,48313.0,50.06,50.14,50.02,50.13,48313.0
2025-05-02 12:15:00,50.13,50.13,50.0,50.02,66531.0,50.13,50.13,50.0,50.02,66531.0
2025-05-02 12:20:00,50.02,50.02,49.96,49.97,24615.0,50.02,50.02,49.96,49.97,24615.0
2025-05-02 12:25:00,49.97,50.04,49.96,50.01,59162.0,49.97,50.04,49.96,50.01,59162.0
2025-05-02 12:30:00,50.02,50.12,50.01,50.1,91902.0,50.02,50.12,50.01,50.1,91902.0
2025-05-02 12:35:00,50.11,50.12,50.03,50.04,71526.0,50.11,50.12,50.03,50.04,71526.0
2025-05-02 12:40:00,50.04,50.07,49.98,49.98,132656.0,50.04,50.07,49.98,49.98,132656.0
2025-05-02 12:45:00,49.98,49.99,49.94,49.98,35172.0,49.98,49.99,49.94,49.98,35172.0
2025-05-02 12:50:00,49.98,49.98,49.93,49.98,30030.0,49.98,49.98,49.93,49.98,30030.0
2025-05-02 12:55:00,49.98,50.02,49.97,50.02,22672.0,49.98,50.02,49.97,50.02,22672.0
2025-05-02 13:00:00,50.01,50.14,50.01,50.1,37705.0,50.01,50.14,50.01,50.1,37705.0
2025-05-02 13:05:00,50.09,50.14,50.09,50.12,31218.0,50.09,50.14,50.09,50.12,31218.0
2025-05-02 13:10:00,50.12,50.18,50.09,50.18,74051.0,50.12,50.18,50.09,50.18,74051.0
2025-05-02 13:15:00,50.18,50.19,50.05,50.08,49736.0,50.18,50.19,50.05,50.08,49736.0
2025-05-02 13:20:00,50.08,50.15,50.08,50.12,28528.0,50.08,50.15,50.08,50.12,28528.0
2025-05-02 13:25:00,50.12,50.15,50.06,50.15,42118.0,50.12,50.15,50.06,50.15,42118.0
2025-05-02 13:30:00,50.15,50.16,50.07,50.08,41599.0,50.15,50.16,50.07,50.08,41599.0
2025-05-02 13:35:00,50.08,50.17,50.07,50.16,52917.0,50.08,50.17,50.07,50.16,52917.0
2025-05-02 13:40:00,50.16,50.2,50.13,50.19,35426.0,50.16,50.2,50.13,50.19,35426.0
2025-05-02 13:45:00,50.19,50.25,50.16,50.16,43839.0,50.19,50.25,50.16,50.16,43839.0
2025-05-02 13:50:00,50.16,50.2,50.15,50.19,50817.0,50.16,50.2,50.15,50.19,50817.0
2025-05-02 13:55:00,50.18,50.18,50.14,50.14,27484.0,50.18,50.18,50.14,50.14,27484.0
2025-05-02 14:00:00,50.15,50.16,50.13,50.15,39762.0,50.15,50.16,50.13,50.15,39762.0
2025-05-02 14:05:00,50.15,50.2,50.14,50.18,49478.0,50.15,50.2,50.14,50.18,49478.0
2025-05-02 14:10:00,50.19,50.24,50.18,50.22,71823.0,50.19,50.24,50.18,50.22,71823.0
2025-05-02 14:15:00,50.21,50.24,50.2,50.23,54433.0,50.21,50.24,50.2,50.23,54433.0
2025-05-02 14:20:00,50.23,50.23,50.19,50.21,60058.0,50.23,50.23,50.19,50.21,60058.0
2025-05-02 14:25:00,50.22,50.28,50.21,50.26,72821.0,50.22,50.28,50.21,50.26,72821.0
2025-05-02 14:30:00,50.27,50.31,50.27,50.3,64527.0,50.27,50.31,50.27,50.3,64527.0
2025-05-02 14:35:00,50.3,50.37,50.29,50.32,77601.0,50.3,50.37,50.29,50.32,77601.0
2025-05-02 14:40:00,50.32,50.37,50.31,50.36,45589.0,50.32,50.37,50.31,50.36,45589.0
2025-05-02 14:45:00,50.36,50.38,50.28,50.29,87803.0,50.36,50.38,50.28,50.29,87803.0
2025-05-02 14:50:00,50.29,50.32,50.25,50.3,68518.0,50.29,50.32,50.25,50.3,68518.0
2025-05-02 14:55:00,50.31,50.34,50.29,50.32,59048.0,50.31,50.34,50.29,50.32,59048.0
2025-05-02 15:00:00,50.32,50.35,50.3,50.31,38645.0,50.32,50.35,50.3,50.31,38645.0
2025-05-02 15:05:00,50.31,50.36,50.29,50.34,75283.0,50.31,50.36,50.29,50.34,75283.0
2025-05-02 15:10:00,50.34,50.35,50.31,50.34,59252.0,50.34,50.35,50.31,50.34,59252.0
2025-05-02 15:15:00,50.34,50.39,50.33,50.39,64518.0,50.34,50.39,50.33,50.39,64518.0
2025-05-02 15:20:00,50.39,50.47,50.37,50.45,83915.0,50.39,50.47,50.37,50.45,83915.0
2025-05-02 15:25:00,50.46,50.49,50.39,50.41,78394.0,50.46,50.49,50.39,50.41,78394.0
2025-05-02 15:30:00,50.41,50.48,50.4,50.45,93334.0,50.41,50.48,50.4,50.45,93334.0
2025-05-02 15:35:00,50.45,50.47,50.42,50.44,104114.0,50.45,50.47,50.42,50.44,104114.0
2025-05-02 15:40:00,50.44,50.47,50.39,50.41,129321.0,50.44,50.47,50.39,50.41,129321.0
2025-05-02 15:45:00,50.41,50.41,50.3,50.34,147708.0,50.41,50.41,50.3,50.34,147708.0
2025-05-02 15:50:00,50.34,50.44,50.33,50.34,348063.0,50.34,50.44,50.33,50.34,348063.0
2025-05-02 15:55:00,50.34,50.65,50.3,50.56,2092889.0,50.34,50.65,50.3,50.56,2092889.0
2025-05-05 09:30:00,50.47,50.6,50.19,50.2,188078.0,50.47,50.6,50.19,50.2,188078.0
2025-05-05 09:35:00,50.2,50.34,50.14,50.24,52461.0,50.2,50.34,50.14,50.24,52461.0
2025-05-05 09:40:00,50.22,50.27,50.17,50.19,63000.0,50.22,50.27,50.17,50.19,63000.0
2025-05-05 09:45:00,50.18,50.2,50.03,50.04,78294.0,50.18,50.2,50.03,50.04,78294.0
2025-05-05 09:50:00,50.04,50.06,49.89,49.95,93126.0,50.04,50.06,49.89,49.95,93126.0
2025-05-05 09:55:00,49.96,49.99,49.81,49.84,79112.0,49.96,49.99,49.81,49.84,79112.0
2025-05-05 10:00:00,49.86,49.98,49.86,49.9,120105.0,49.86,49.98,49.86,49.9,120105.0
2025-05-05 10:05:00,49.91,49.94,49.79,49.9,71248.0,49.91,49.94,49.79,49.9,71248.0
2025-05-05 10:10:00,49.9,49.98,49.86,49.9,73690.0,49.9,49.98,49.86,49.9,73690.0
2025-05-05 10:15:00,49.89,49.99,49.83,49.83,84355.0,49.89,49.99,49.83,49.83,84355.0
2025-05-05 10:20:00,49.84,49.9,49.81,49.89,111623.0,49.84,49.9,49.81,49.89,111623.0
2025-05-05 10:25:00,49.89,49.9,49.76,49.89,117328.0,49.89,49.9,49.76,49.89,117328.0
2025-05-05 10:30:00,49.88,50.02,49.82,49.98,83154.0,49.88,50.02,49.82,49.98,83154.0
2025-05-05 10:35:00,49.98,50.09,49.98,50.06,60674.0,49.98,50.09,49.98,50.06,60674.0
2025-05-05 10:40:00,50.04,50.07,50.02,50.04,41639.0,50.04,50.07,50.02,50.04,41639.0
2025-05-05 10:45:00,50.04,50.11,50.03,50.08,50109.0,50.04,50.11,50.03,50.08,50109.0
2025-05-05 10:50:00,50.08,50.09,50.05,50.09,28150.0,50.08,50.09,50.05,50.09,28150.0
2025-05-05 10:55:00,50.09,50.1,50.03,50.04,38500.0,50.09,50.1,50.03,50.04,38500.0
2025-05-05 11:00:00,50.04,50.07,49.95,49.97,69917.0,50.04,50.07,49.95,49.97,69917.0
2025-05-05 11:05:00,49.97,49.99,49.89,49.9,79751.0,49.97,49.99,49.89,49.9,79751.0
2025-05-05 11:10:00,49.89,49.94,49.84,49.87,67419.0,49.89,49.94,49.84,49.87,67419.0
2025-05-05 11:15:00,49.86,49.87,49.83,49.84,52529.0,49.86,49.87,49.83,49.84,52529.0
2025-05-05 11:20:00,49.83,49.86,49.56,49.62,179588.0,49.83,49.86,49.56,49.62,179588.0
2025-05-05 11:25:00,49.56,49.69,49.34,49.68,334055.0,49.56,49.69,49.34,49.68,334055.0
2025-05-05 11:30:00,49.68,49.76,49.67,49.71,84479.0,49.68,49.76,49.67,49.71,84479.0
2025-05-05 11:35:00,49.7,49.73,49.68,49.7,65922.0,49.7,49.73,49.68,49.7,65922.0
2025-05-05 11:40:00,49.69,49.72,49.62,49.63,60037.0,49.69,49.72,49.62,49.63,60037.0
2025-05-05 11:45:00,49.64,49.82,49.63,49.82,64012.0,49.64,49.82,49.63,49.82,64012.0
2025-05-05 11:50:00,49.81,49.9,49.77,49.87,85150.0,49.81,49.9,49.77,49.87,85150.0
2025-05-05 11:55:00,49.87,49.89,49.82,49.88,78974.0,49.87,49.89,49.82,49.88,78974.0
2025-05-05 12:00:00,49.88,49.94,49.82,49.94,62941.0,49.88,49.94,49.82,49.94,62941.0
2025-05-05 12:05:00,49.94,49.97,49.87,49.94,86088.0,49.94,49.97,49.87,49.94,86088.0
2025-05-05 12:10:00,49.94,49.98,49.9,49.91,47183.0,49.94,49.98,49.9,49.91,47183.0
2025-05-05 12:15:00,49.91,50.03,49.9,49.97,106932.0,49.91,50.03,49.9,49.97,106932.0
2025-05-05 12:20:00,49.97,49.97,49.86,49.87,52412.0,49.97,49.97,49.86,49.87,52412.0
2025-05-05 12:25:00,49.87,49.91,49.84,49.86,47960.0,49.87,49.91,49.84,49.86,47960.0
2025-05-05 12:30:00,49.85,49.91,49.85,49.87,38916.0,49.85,49.91,49.85,49.87,38916.0
2025-05-05 12:35:00,49.87,49.93,49.86,49.92,35582.0,49.87,49.93,49.86,49.92,35582.0
2025-05-05 12:40:00,49.92,49.93,49.89,49.9,40352.0,49.92,49.93,49.89,49.9,40352.0
2025-05-05 12:45:00,49.9,49.91,49.82,49.84,74328.0,49.9,49.91,49.82,49.84,74328.0
2025-05-05 12:50:00,49.84,49.85,49.8,49.83,52263.0,49.84,49.85,49.8,49.83,52263.0
2025-05-05 12:55:00,49.84,49.89,49.82,49.89,56447.0,49.84,49.89,49.82,49.89,56447.0
2025-05-05 13:00:00,49.89,49.92,49.86,49.91,44884.0,49.89,49.92,49.86,49.91,44884.0
2025-05-05 13:05:00,49.91,49.93,49.83,49.84,48807.0,49.91,49.93,49.83,49.84,48807.0
2025-05-05 13:10:00,49.84,49.9,49.8,49.81,101403.0,49.84,49.9,49.8,49.81,101403.0
2025-05-05 13:15:00,49.8,49.81,49.72,49.77,55449.0,49.8,49.81,49.72,49.77,55449.0
2025-05-05 13:20:00,49.77,49.8,49.73,49.77,44562.0,49.77,49.8,49.73,49.77,44562.0
2025-05-05 13:25:00,49.77,49.78,49.74,49.75,52026.0,49.77,49.78,49.74,49.75,52026.0
2025-05-05 13:30:00,49.75,49.8,49.74,49.8,49192.0,49.75,49.8,49.74,49.8,49192.0
2025-05-05 13:35:00,49.8,49.81,49.74,49.78,78577.0,49.8,49.81,49.74,49.78,78577.0
2025-05-05 13:40:00,49.78,49.78,49.74,49.75,42046.0,49.78,49.78,49.74,49.75,42046.0
2025-05-05 13:45:00,49.76,49.8,49.75,49.77,32297.0,49.76,49.8,49.75,49.77,32297.0
2025-05-05 13:50:00,49.77,49.77,49.72,49.73,27767.0,49.77,49.77,49.72,49.73,27767.0
2025-05-05 13:55:00,49.73,49.76,49.7,49.71,55544.0,49.73,49.76,49.7,49.71,55544.0
2025-05-05 14:00:00,49.71,49.73,49.68,49.72,55721.0,49.71,49.73,49.68,49.72,55721.0
2025-05-05 14:05:00,49.72,49.81,49.71,49.8,62091.0,49.72,49.81,49.71,49.8,62091.0
2025-05-05 14:10:00,49.81,49.85,49.79,49.8,76530.0,49.81,49.85,49.79,49.8,76530.0
2025-05-05 14:15:00,49.8,49.83,49.77,49.81,38096.0,49.8,49.83,49.77,49.81,38096.0
2025-05-05 14:20:00,49.8,49.84,49.77,49.84,28233.0,49.8,49.84,49.77,49.84,28233.0
2025-05-05 14:25:00,49.84,49.91,49.83,49.87,38218.0,49.84,49.91,49.83,49.87,38218.0
2025-05-05 14:30:00,49.86,49.93,49.84,49.89,40969.0,49.86,49.93,49.84,49.89,40969.0
2025-05-05 14:35:00,49.89,49.92,49.87,49.9,28762.0,49.89,49.92,49.87,49.9,28762.0
2025-05-05 14:40:00,49.91,49.94,49.9,49.93,63383.0,49.91,49.94,49.9,49.93,63383.0
2025-05-05 14:45:00,49.92,49.93,49.85,49.91,45684.0,49.92,49.93,49.85,49.91,45684.0
2025-05-05 14:50:00,49.91,49.94,49.88,49.92,43891.0,49.91,49.94,49.88,49.92,43891.0
2025-05-05 14:55:00,49.92,49.94,49.9,49.92,35018.0,49.92,49.94,49.9,49.92,35018.0
2025-05-05 15:00:00,49.91,49.92,49.81,49.84,31277.0,49.91,49.92,49.81,49.84,31277.0
2025-05-05 15:05:00,49.84,49.88,49.83,49.85,61738.0,49.84,49.88,49.83,49.85,61738.0
2025-05-05 15:10:00,49.84,49.97,49.84,49.95,95152.0,49.84,49.97,49.84,49.95,95152.0
2025-05-05 15:15:00,49.95,50.03,49.94,50.02,96086.0,49.95,50.03,49.94,50.02,96086.0
2025-05-05 15:20:00,50.02,50.03,49.94,49.95,97333.0,50.02,50.03,49.94,49.95,97333.0
2025-05-05 15:25:00,49.95,49.98,49.92,49.97,73413.0,49.95,49.98,49.92,49.97,73413.0
2025-05-05 15:30:00,49.97,50.04,49.96,50.01,68675.0,49.97,50.04,49.96,50.01,68675.0
2025-05-05 15:35:00,50.01,50.1,50.0,50.08,107249.0,50.01,50.1,50.0,50.08,107249.0
2025-05-05 15:40:00,50.07,50.08,49.98,49.98,114684.0,50.07,50.08,49.98,49.98,114684.0
2025-05-05 15:45:00,49.98,50.02,49.94,50.02,157694.0,49.98,50.02,49.94,50.02,157694.0
2025-05-05 15:50:00,50.02,50.05,49.9,49.93,185617.0,50.02,50.05,49.9,49.93,185617.0
2025-05-05 15:55:00,49.93,50.08,49.87,50.06,1164622.0,49.93,50.08,49.87,50.06,1164622.0
2025-05-06 09:30:00,49.74,49.8,49.34,49.46,177357.0,49.74,49.8,49.34,49.46,177357.0
2025-05-06 09:35:00,49.46,49.51,49.16,49.2,127064.0,49.46,49.51,49.16,49.2,127064.0
2025-05-06 09:40:00,49.21,49.31,49.02,49.02,103900.0,49.21,49.31,49.02,49.02,103900.0
2025-05-06 09:45:00,49.01,49.02,48.59,48.62,258922.0,49.01,49.02,48.59,48.62,258922.0
2025-05-06 09:50:00,48.61,48.64,48.41,48.49,170752.0,48.61,48.64,48.41,48.49,170752.0
2025-05-06 09:55:00,48.49,48.54,48.35,48.41,182098.0,48.49,48.54,48.35,48.41,182098.0
2025-05-06 10:00:00,48.41,48.42,48.14,48.22,261633.0,48.41,48.42,48.14,48.22,261633.0
2025-05-06 10:05:00,48.22,48.35,48.18,48.31,246070.0,48.22,48.35,48.18,48.31,246070.0
2025-05-06 10:10:00,48.32,48.49,48.31,48.44,177270.0,48.32,48.49,48.31,48.44,177270.0
2025-05-06 10:15:00,48.44,48.53,48.36,48.39,125962.0,48.44,48.53,48.36,48.39,125962.0
2025-05-06 10:20:00,48.4,48.59,48.38,48.57,221263.0,48.4,48.59,48.38,48.57,221263.0
2025-05-06 10:25:00,48.58,48.78,48.56,48.78,276179.0,48.58,48.78,48.56,48.78,276179.0
2025-05-06 10:30:00,48.78,48.78,48.59,48.59,164267.0,48.78,48.78,48.59,48.59,164267.0
2025-05-06 10:35:00,48.59,48.6,48.37,48.39,115176.0,48.59,48.6,48.37,48.39,115176.0
2025-05-06 10:40:00,48.4,48.46,48.35,48.44,422705.0,48.4,48.46,48.35,48.44,422705.0
2025-05-06 10:45:00,48.44,48.68,48.43,48.67,99429.0,48.44,48.68,48.43,48.67,99429.0
2025-05-06 10:50:00,48.68,48.68,48.56,48.65,230841.0,48.68,48.68,48.56,48.65,230841.0
2025-05-06 10:55:00,48.64,48.65,48.55,48.55,144989.0,48.64,48.65,48.55,48.55,144989.0
2025-05-06 11:00:00,48.55,48.65,48.5,48.51,180948.0,48.55,48.65,48.5,48.51,180948.0
2025-05-06 11:05:00,48.51,48.53,48.41,48.45,172104.0,48.51,48.53,48.41,48.45,172104.0
2025-05-06 11:10:00,48.45,48.5,48.4,48.4,106147.0,48.45,48.5,48.4,48.4,106147.0
2025-05-06 11:15:00,48.41,48.53,48.37,48.53,139589.0,48.41,48.53,48.37,48.53,139589.0
2025-05-06 11:20:00,48.53,48.74,48.51,48.69,133761.0,48.53,48.74,48.51,48.69,133761.0
2025-05-06 11:25:00,48.7,48.72,48.63,48.64,85828.0,48.7,48.72,48.63,48.64,85828.0
2025-05-06 11:30:00,48.64,48.69,48.62,48.68,50243.0,48.64,48.69,48.62,48.68,50243.0
2025-05-06 11:35:00,48.67,48.67,48.55,48.55,67979.0,48.67,48.67,48.55,48.55,67979.0
2025-05-06 11:40:00,48.55,48.57,48.45,48.45,64860.0,48.55,48.57,48.45,48.45,64860.0
2025-05-06 11:45:00,48.46,48.49,48.4,48.41,108626.0,48.46,48.49,48.4,48.41,108626.0
2025-05-06 11:50:00,48.41,48.42,48.34,48.38,168374.0,48.41,48.42,48.34,48.38,168374.0
2025-05-06 11:55:00,48.38,48.52,48.37,48.47,84704.0,48.38,48.52,48.37,48.47,84704.0
2025-05-06 12:00:00,48.48,48.61,48.47,48.59,96434.0,48.48,48.61,48.47,48.59,96434.0
2025-05-06 12:05:00,48.59,48.65,48.56,48.57,63304.0,48.59,48.65,48.56,48.57,63304.0
2025-05-06 12:10:00,48.56,48.67,48.54,48.64,86214.0,48.56,48.67,48.54,48.64,86214.0
2025-05-06 12:15:00,48.64,48.65,48.56,48.59,66407.0,48.64,48.65,48.56,48.59,66407.0
2025-05-06 12:20:00,48.59,48.62,48.44,48.44,57126.0,48.59,48.62,48.44,48.44,57126.0
2025-05-06 12:25:00,48.45,48.47,48.4,48.44,99332.0,48.45,48.47,48.4,48.44,99332.0
2025-05-06 12:30:00,48.44,48.54,48.44,48.53,79299.0,48.44,48.54,48.44,48.53,79299.0
2025-05-06 12:35:00,48.53,48.54,48.43,48.43,121875.0,48.53,48.54,48.43,48.43,121875.0
2025-05-06 12:40:00,48.43,48.44,48.26,48.28,169250.0,48.43,48.44,48.26,48.28,169250.0
2025-05-06 12:45:00,48.28,48.33,48.23,48.29,142823.0,48.28,48.33,48.23,48.29,142823.0
2025-05-06 12:50:00,48.29,48.29,48.19,48.25,81107.0,48.29,48.29,48.19,48.25,81107.0
2025-05-06 12:55:00,48.25,48.38,48.24,48.36,96585.0,48.25,48.38,48.24,48.36,96585.0
2025-05-06 13:00:00,48.36,48.41,48.35,48.36,101302.0,48.36,48.41,48.35,48.36,101302.0
2025-05-06 13:05:00,48.36,48.39,48.31,48.39,68337.0,48.36,48.39,48.31,48.39,68337.0
2025-05-06 13:10:00,48.38,48.38,48.21,48.25,94042.0,48.38,48.38,48.21,48.25,94042.0
2025-05-06 13:15:00,48.25,48.27,48.22,48.22,130822.0,48.25,48.27,48.22,48.22,130822.0
2025-05-06 13:20:00,48.23,48.23,48.13,48.15,102403.0,48.23,48.23,48.13,48.15,102403.0
2025-05-06 13:25:00,48.16,48.19,48.1,48.1,206730.0,48.16,48.19,48.1,48.1,206730.0
2025-05-06 13:30:00,48.1,48.19,48.07,48.16,86613.0,48.1,48.19,48.07,48.16,86613.0
2025-05-06 13:35:00,48.16,48.18,48.02,48.03,130301.0,48.16,48.18,48.02,48.03,130301.0
2025-05-06 13:40:00,48.04,48.09,47.99,48.09,174983.0,48.04,48.09,47.99,48.09,174983.0
2025-05-06 13:45:00,48.09,48.15,48.09,48.12,71923.0,48.09,48.15,48.09,48.12,71923.0
2025-05-06 13:50:00,48.12,48.12,48.05,48.08,201487.0,48.12,48.12,48.05,48.08,201487.0
2025-05-06 13:55:00,48.08,48.08,48.02,48.05,105594.0,48.08,48.08,48.02,48.05,105594.0
2025-05-06 14:00:00,48.05,48.09,48.03,48.09,95972.0,48.05,48.09,48.03,48.09,95972.0
2025-05-06 14:05:00,48.09,48.11,48.03,48.03,107685.0,48.09,48.11,48.03,48.03,107685.0
2025-05-06 14:10:00,48.03,48.04,47.96,47.98,133394.0,48.03,48.04,47.96,47.98,133394.0
2025-05-06 14:15:00,47.98,47.99,47.93,47.94,114954.0,47.98,47.99,47.93,47.94,114954.0
2025-05-06 14:20:00,47.95,48.0,47.94,47.95,106917.0,47.95,48.0,47.94,47.95,106917.0
2025-05-06 14:25:00,47.95,48.05,47.93,48.05,163605.0,47.95,48.05,47.93,48.05,163605.0
2025-05-06 14:30:00,48.05,48.07,48.01,48.05,73377.0,48.05,48.07,48.01,48.05,73377.0
2025-05-06 14:35:00,48.04,48.05,47.99,48.01,87016.0,48.04,48.05,47.99,48.01,87016.0
2025-05-06 14:40:00,48.01,48.05,47.99,48.0,87189.0,48.01,48.05,47.99,48.0,87189.0
2025-05-06 14:45:00,48.01,48.02,47.98,48.0,101686.0,48.01,48.02,47.98,48.0,101686.0
2025-05-06 14:50:00,47.99,48.01,47.93,48.01,122832.0,47.99,48.01,47.93,48.01,122832.0
2025-05-06 14:55:00,48.01,48.09,47.99,48.09,114153.0,48.01,48.09,47.99,48.09,114153.0
2025-05-06 15:00:00,48.08,48.1,47.96,47.97,108892.0,48.08,48.1,47.96,47.97,108892.0
2025-05-06 15:05:00,47.96,47.97,47.81,47.82,124903.0,47.96,47.97,47.81,47.82,124903.0
2025-05-06 15:10:00,47.82,47.84,47.76,47.79,142757.0,47.82,47.84,47.76,47.79,142757.0
2025-05-06 15:15:00,47.79,47.79,47.67,47.7,214055.0,47.79,47.79,47.67,47.7,214055.0
2025-05-06 15:20:00,47.7,47.7,47.58,47.63,306311.0,47.7,47.7,47.58,47.63,306311.0
2025-05-06 15:25:00,47.62,47.68,47.57,47.67,161662.0,47.62,47.68,47.57,47.67,161662.0
2025-05-06 15:30:00,47.68,47.8,47.67,47.72,175087.0,47.68,47.8,47.67,47.72,175087.0
2025-05-06 15:35:00,47.73,47.74,47.6,47.62,202117.0,47.73,47.74,47.6,47.62,202117.0
2025-05-06 15:40:00,47.62,47.63,47.44,47.46,375568.0,47.62,47.63,47.44,47.46,375568.0
2025-05-06 15:45:00,47.46,47.6,47.4,47.59,293027.0,47.46,47.6,47.4,47.59,293027.0
2025-05-06 15:50:00,47.59,47.61,47.42,47.47,385727.0,47.59,47.61,47.42,47.47,385727.0
2025-05-06 15:55:00,47.48,47.62,47.4,47.56,1093538.0,47.48,47.62,47.4,47.56,1093538.0
2025-05-07 09:30:00,47.78,47.98,47.5,47.76,533421.0,47.78,47.98,47.5,47.76,533421.0
2025-05-07 09:35:00,47.75,47.86,47.66,47.71,156852.0,47.75,47.86,47.66,47.71,156852.0
2025-05-07 09:40:00,47.7,47.92,47.69,47.91,149202.0,47.7,47.92,47.69,47.91,149202.0
2025-05-07 09:45:00,47.9,48.06,47.85,48.0,158835.0,47.9,48.06,47.85,48.0,158835.0
2025-05-07 09:50:00,48.0,48.12,47.96,48.07,156674.0,48.0,48.12,47.96,48.07,156674.0
2025-05-07 09:55:00,48.07,48.2,48.05,48.07,106456.0,48.07,48.2,48.05,48.07,106456.0
2025-05-07 10:00:00,48.06,48.13,47.96,48.01,155585.0,48.06,48.13,47.96,48.01,155585.0
2025-05-07 10:05:00,48.01,48.06,47.9,47.91,84672.0,48.01,48.06,47.9,47.91,84672.0
2025-05-07 10:10:00,47.91,47.92,47.82,47.85,92513.0,47.91,47.92,47.82,47.85,92513.0
2025-05-07 10:15:00,47.84,47.85,47.66,47.7,140372.0,47.84,47.85,47.66,47.7,140372.0
2025-05-07 10:20:00,47.7,47.71,47.56,47.56,245478.0,47.7,47.71,47.56,47.56,245478.0
2025-05-07 10:25:00,47.57,47.68,47.54,47.65,183601.0,47.57,47.68,47.54,47.65,183601.0
2025-05-07 10:30:00,47.65,47.68,47.62,47.66,137500.0,47.65,47.68,47.62,47.66,137500.0
2025-05-07 10:35:00,47.66,47.78,47.64,47.72,194780.0,47.66,47.78,47.64,47.72,194780.0
2025-05-07 10:40:00,47.72,47.75,47.64,47.68,136821.0,47.72,47.75,47.64,47.68,136821.0
2025-05-07 10:45:00,47.68,47.71,47.58,47.63,121670.0,47.68,47.71,47.58,47.63,121670.0
2025-05-07 10:50:00,47.63,47.69,47.56,47.59,137273.0,47.63,47.69,47.56,47.59,137273.0
2025-05-07 10:55:00,47.59,47.68,47.51,47.68,152760.0,47.59,47.68,47.51,47.68,152760.0
2025-05-07 11:00:00,47.68,47.71,47.61,47.7,72036.0,47.68,47.71,47.61,47.7,72036.0
2025-05-07 11:05:00,47.7,47.75,47.64,47.73,95606.0,47.7,47.75,47.64,47.73,95606.0
2025-05-07 11:10:00,47.73,47.74,47.68,47.7,47495.0,47.73,47.74,47.68,47.7,47495.0
2025-05-07 11:15:00,47.7,47.71,47.64,47.68,88368.0,47.7,47.71,47.64,47.68,88368.0
2025-05-07 11:20:00,47.68,47.76,47.66,47.75,71268.0,47.68,47.76,47.66,47.75,71268.0
2025-05-07 11:25:00,47.75,47.83,47.74,47.8,66590.0,47.75,47.83,47.74,47.8,66590.0
2025-05-07 11:30:00,47.8,47.83,47.77,47.78,58316.0,47.8,47.83,47.77,47.78,58316.0
2025-05-07 11:35:00,47.78,47.82,47.74,47.75,71574.0,47.78,47.82,47.74,47.75,71574.0
2025-05-07 11:40:00,47.76,47.81,47.72,47.78,81277.0,47.76,47.81,47.72,47.78,81277.0
2025-05-07 11:45:00,47.78,47.81,47.71,47.72,76964.0,47.78,47.81,47.71,47.72,76964.0
2025-05-07 11:50:00,47.72,47.79,47.68,47.75,74070.0,47.72,47.79,47.68,47.75,74070.0
2025-05-07 11:55:00,47.76,47.84,47.75,47.8,54595.0,47.76,47.84,47.75,47.8,54595.0
2025-05-07 12:00:00,47.8,47.8,47.74,47.76,67366.0,47.8,47.8,47.74,47.76,67366.0
2025-05-07 12:05:00,47.76,47.77,47.7,47.75,46381.0,47.76,47.77,47.7,47.75,46381.0
2025-05-07 12:10:00,47.75,47.77,47.72,47.76,48102.0,47.75,47.77,47.72,47.76,48102.0
2025-05-07 12:15:00,47.76,47.79,47.72,47.78,46758.0,47.76,47.79,47.72,47.78,46758.0
2025-05-07 12:20:00,47.79,47.79,47.68,47.68,46126.0,47.79,47.79,47.68,47.68,46126.0
2025-05-07 12:25:00,47.68,47.7,47.65,47.66,42990.0,47.68,47.7,47.65,47.66,42990.0
2025-05-07 12:30:00,47.67,47.74,47.67,47.72,68531.0,47.67,47.74,47.67,47.72,68531.0
2025-05-07 12:35:00,47.73,47.77,47.7,47.76,137189.0,47.73,47.77,47.7,47.76,137189.0
2025-05-07 12:40:00,47.76,47.76,47.66,47.68,70135.0,47.76,47.76,47.66,47.68,70135.0
2025-05-07 12:45:00,47.68,47.69,47.65,47.68,69126.0,47.68,47.69,47.65,47.68,69126.0
2025-05-07 12:50:00,47.68,47.77,47.66,47.77,122523.0,47.68,47.77,47.66,47.77,122523.0
2025-05-07 12:55:00,47.78,47.83,47.73,47.79,110794.0,47.78,47.83,47.73,47.79,110794.0
2025-05-07 13:00:00,47.79,47.84,47.77,47.83,45744.0,47.79,47.84,47.77,47.83,45744.0
2025-05-07 13:05:00,47.82,47.83,47.77,47.8,38394.0,47.82,47.83,47.77,47.8,38394.0
2025-05-07 13:10:00,47.8,47.8,47.75,47.77,38275.0,47.8,47.8,47.75,47.77,38275.0
2025-05-07 13:15:00,47.77,47.8,47.73,47.75,60458.0,47.77,47.8,47.73,47.75,60458.0
2025-05-07 13:20:00,47.75,47.81,47.73,47.8,61202.0,47.75,47.81,47.73,47.8,61202.0
2025-05-07 13:25:00,47.8,47.81,47.7,47.72,58820.0,47.8,47.81,47.7,47.72,58820.0
2025-05-07 13:30:00,47.72,47.74,47.68,47.69,57245.0,47.72,47.74,47.68,47.69,57245.0
2025-05-07 13:35:00,47.7,47.72,47.67,47.69,79840.0,47.7,47.72,47.67,47.69,79840.0
2025-05-07 13:40:00,47.7,47.71,47.65,47.66,71199.0,47.7,47.71,47.65,47.66,71199.0
2025-05-07 13:45:00,47.66,47.74,47.66,47.73,71066.0,47.66,47.74,47.66,47.73,71066.0
2025-05-07 13:50:00,47.74,47.76,47.56,47.57,146469.0,47.74,47.76,47.56,47.57,146469.0
2025-05-07 13:55:00,47.57,47.6,47.54,47.54,94603.0,47.57,47.6,47.54,47.54,94603.0
2025-05-07 14:00:00,47.54,47.64,47.51,47.59,186646.0,47.54,47.64,47.51,47.59,186646.0
2025-05-07 14:05:00,47.59,47.6,47.28,47.39,237976.0,47.59,47.6,47.28,47.39,237976.0
2025-05-07 14:10:00,47.38,47.46,47.34,47.39,102002.0,47.38,47.46,47.34,47.39,102002.0
2025-05-07 14:15:00,47.39,47.46,47.35,47.45,98296.0,47.39,47.46,47.35,47.45,98296.0
2025-05-07 14:20:00,47.46,47.51,47.44,47.45,91700.0,47.46,47.51,47.44,47.45,91700.0
2025-05-07 14:25:00,47.46,47.52,47.45,47.46,90131.0,47.46,47.52,47.45,47.46,90131.0
2025-05-07 14:30:00,47.47,47.65,47.45,47.61,166080.0,47.47,47.65,47.45,47.61,166080.0
2025-05-07 14:35:00,47.62,47.64,47.51,47.6,168862.0,47.62,47.64,47.51,47.6,168862.0
2025-05-07 14:40:00,47.61,47.62,47.49,47.5,105897.0,47.61,47.62,47.49,47.5,105897.0
2025-05-07 14:45:00,47.5,47.53,47.37,47.41,127008.0,47.5,47.53,47.37,47.41,127008.0
2025-05-07 14:50:00,47.41,47.48,47.39,47.46,80238.0,47.41,47.48,47.39,47.46,80238.0
2025-05-07 14:55:00,47.46,47.63,47.46,47.59,99270.0,47.46,47.63,47.46,47.59,99270.0
2025-05-07 15:00:00,47.6,47.6,47.5,47.53,86643.0,47.6,47.6,47.5,47.53,86643.0
2025-05-07 15:05:00,47.52,47.58,47.47,47.57,102789.0,47.52,47.58,47.47,47.57,102789.0
2025-05-07 15:10:00,47.57,47.6,47.46,47.49,159998.0,47.57,47.6,47.46,47.49,159998.0
2025-05-07 15:15:00,47.49,47.52,47.42,47.51,151115.0,47.49,47.52,47.42,47.51,151115.0
2025-05-07 15:20:00,47.51,47.53,47.42,47.44,157638.0,47.51,47.53,47.42,47.44,157638.0
2025-05-07 15:25:00,47.43,47.43,47.3,47.33,161886.0,47.43,47.43,47.3,47.33,161886.0
2025-05-07 15:30:00,47.33,47.37,47.28,47.3,214971.0,47.33,47.37,47.28,47.3,214971.0
2025-05-07 15:35:00,47.3,47.4,47.29,47.37,225649.0,47.3,47.4,47.29,47.37,225649.0
2025-05-07 15:40:00,47.37,47.55,47.36,47.43,247521.0,47.37,47.55,47.36,47.43,247521.0
2025-05-07 15:45:00,47.43,47.52,47.41,47.48,219309.0,47.43,47.52,47.41,47.48,219309.0
2025-05-07 15:50:00,47.47,47.53,47.38,47.48,263442.0,47.47,47.53,47.38,47.48,263442.0
2025-05-07 15:55:00,47.48,47.71,47.42,47.61,977887.0,47.48,47.71,47.42,47.61,977887.0
2025-05-08 09:30:00,47.0,47.19,46.52,46.94,582978.0,47.0,47.19,46.52,46.94,582978.0
2025-05-08 09:35:00,46.92,47.01,46.71,46.93,224467.0,46.92,47.01,46.71,46.93,224467.0
2025-05-08 09:40:00,46.94,47.01,46.7,46.77,211574.0,46.94,47.01,46.7,46.77,211574.0
2025-05-08 09:45:00,46.77,46.92,46.69,46.8,195000.0,46.77,46.92,46.69,46.8,195000.0
2025-05-08 09:50:00,46.8,46.92,46.68,46.9,213309.0,46.8,46.92,46.68,46.9,213309.0
2025-05-08 09:55:00,46.9,47.07,46.9,47.01,112610.0,46.9,47.07,46.9,47.01,112610.0
2025-05-08 10:00:00,47.01,47.04,46.83,46.87,220624.0,47.01,47.04,46.83,46.87,220624.0
2025-05-08 10:05:00,46.88,46.91,46.84,46.86,270489.0,46.88,46.91,46.84,46.86,270489.0
2025-05-08 10:10:00,46.85,46.96,46.79,46.87,287603.0,46.85,46.96,46.79,46.87,287603.0
2025-05-08 10:15:00,46.87,47.06,46.83,46.97,321779.0,46.87,47.06,46.83,46.97,321779.0
2025-05-08 10:20:00,46.98,47.09,46.88,47.06,445037.0,46.98,47.09,46.88,47.06,445037.0
2025-05-08 10:25:00,47.07,47.19,47.05,47.16,275887.0,47.07,47.19,47.05,47.16,275887.0
2025-05-08 10:30:00,47.14,47.28,47.11,47.19,224756.0,47.14,47.28,47.11,47.19,224756.0
2025-05-08 10:35:00,47.2,47.23,47.11,47.11,168875.0,47.2,47.23,47.11,47.11,168875.0
2025-05-08 10:40:00,47.1,47.2,47.09,47.2,218251.0,47.1,47.2,47.09,47.2,218251.0
2025-05-08 10:45:00,47.2,47.23,47.16,47.18,163568.0,47.2,47.23,47.16,47.18,163568.0
2025-05-08 10:50:00,47.19,47.27,47.04,47.1,233108.0,47.19,47.27,47.04,47.1,233108.0
2025-05-08 10:55:00,47.09,47.1,46.97,47.06,164041.0,47.09,47.1,46.97,47.06,164041.0
2025-05-08 11:00:00,47.06,47.12,46.99,47.0,235252.0,47.06,47.12,46.99,47.0,235252.0
2025-05-08 11:05:00,47.0,47.26,46.99,47.23,95682.0,47.0,47.26,46.99,47.23,95682.0
2025-05-08 11:10:00,47.23,47.26,47.2,47.22,78521.0,47.23,47.26,47.2,47.22,78521.0
2025-05-08 11:15:00,47.21,47.27,47.2,47.21,199621.0,47.21,47.27,47.2,47.21,199621.0
2025-05-08 11:20:00,47.22,47.32,47.2,47.31,171355.0,47.22,47.32,47.2,47.31,171355.0
2025-05-08 11:25:00,47.3,47.4,47.2,47.21,412665.0,47.3,47.4,47.2,47.21,412665.0
2025-05-08 11:30:00,47.21,47.25,47.08,47.15,200491.0,47.21,47.25,47.08,47.15,200491.0
2025-05-08 11:35:00,47.15,47.26,47.14,47.19,115504.0,47.15,47.26,47.14,47.19,115504.0
2025-05-08 11:40:00,47.2,47.32,47.19,47.26,176782.0,47.2,47.32,47.19,47.26,176782.0
2025-05-08 11:45:00,47.27,47.28,47.17,47.19,87963.0,47.27,47.28,47.17,47.19,87963.0
2025-05-08 11:50:00,47.2,47.24,47.14,47.23,102816.0,47.2,47.24,47.14,47.23,102816.0
2025-05-08 11:55:00,47.23,47.23,47.08,47.08,89288.0,47.23,47.23,47.08,47.08,89288.0
2025-05-08 12:00:00,47.09,47.18,47.08,47.12,102860.0,47.09,47.18,47.08,47.12,102860.0
2025-05-08 12:05:00,47.12,47.12,47.03,47.04,328016.0,47.12,47.12,47.03,47.04,328016.0
2025-05-08 12:10:00,47.06,47.06,46.97,47.04,101138.0,47.06,47.06,46.97,47.04,101138.0
2025-05-08 12:15:00,47.04,47.1,47.0,47.09,151089.0,47.04,47.1,47.0,47.09,151089.0
2025-05-08 12:20:00,47.1,47.14,47.02,47.05,126560.0,47.1,47.14,47.02,47.05,126560.0
2025-05-08 12:25:00,47.04,47.05,46.99,47.02,81319.0,47.04,47.05,46.99,47.02,81319.0
2025-05-08 12:30:00,47.03,47.06,46.99,47.0,96861.0,47.03,47.06,46.99,47.0,96861.0
2025-05-08 12:35:00,47.0,47.11,47.0,47.11,115914.0,47.0,47.11,47.0,47.11,115914.0
2025-05-08 12:40:00,47.11,47.16,47.08,47.12,114799.0,47.11,47.16,47.08,47.12,114799.0
2025-05-08 12:45:00,47.13,47.16,47.09,47.14,87793.0,47.13,47.16,47.09,47.14,87793.0
2025-05-08 12:50:00,47.14,47.18,47.12,47.16,124591.0,47.14,47.18,47.12,47.16,124591.0
2025-05-08 12:55:00,47.17,47.19,47.15,47.18,92989.0,47.17,47.19,47.15,47.18,92989.0
2025-05-08 13:00:00,47.17,47.17,47.11,47.14,91901.0,47.17,47.17,47.11,47.14,91901.0
2025-05-08 13:05:00,47.15,47.2,47.13,47.15,119454.0,47.15,47.2,47.13,47.15,119454.0
2025-05-08 13:10:00,47.16,47.22,47.15,47.2,141548.0,47.16,47.22,47.15,47.2,141548.0
2025-05-08 13:15:00,47.2,47.23,47.14,47.21,149205.0,47.2,47.23,47.14,47.21,149205.0
2025-05-08 13:20:00,47.2,47.21,47.15,47.2,118371.0,47.2,47.21,47.15,47.2,118371.0
2025-05-08 13:25:00,47.2,47.2,47.1,47.1,100521.0,47.2,47.2,47.1,47.1,100521.0
2025-05-08 13:30:00,47.11,47.12,47.04,47.11,165690.0,47.11,47.12,47.04,47.11,165690.0
2025-05-08 13:35:00,47.11,47.21,47.06,47.19,137762.0,47.11,47.21,47.06,47.19,137762.0
2025-05-08 13:40:00,47.19,47.19,47.08,47.1,165400.0,47.19,47.19,47.08,47.1,165400.0
2025-05-08 13:45:00,47.09,47.17,47.07,47.15,121070.0,47.09,47.17,47.07,47.15,121070.0
2025-05-08 13:50:00,47.15,47.18,47.11,47.16,98606.0,47.15,47.18,47.11,47.16,98606.0
2025-05-08 13:55:00,47.15,47.15,47.04,47.04,93130.0,47.15,47.15,47.04,47.04,93130.0
2025-05-08 14:00:00,47.04,47.11,47.01,47.01,95059.0,47.04,47.11,47.01,47.01,95059.0
2025-05-08 14:05:00,47.01,47.15,47.01,47.15,142351.0,47.01,47.15,47.01,47.15,142351.0
2025-05-08 14:10:00,47.15,47.22,47.13,47.21,168527.0,47.15,47.22,47.13,47.21,168527.0
2025-05-08 14:15:00,47.21,47.23,47.16,47.2,153545.0,47.21,47.23,47.16,47.2,153545.0
2025-05-08 14:20:00,47.19,47.21,47.02,47.04,148600.0,47.19,47.21,47.02,47.04,148600.0
2025-05-08 14:25:00,47.05,47.13,47.04,47.08,93222.0,47.05,47.13,47.04,47.08,93222.0
2025-05-08 14:30:00,47.08,47.17,47.08,47.14,135787.0,47.08,47.17,47.08,47.14,135787.0
2025-05-08 14:35:00,47.14,47.15,47.06,47.07,156417.0,47.14,47.15,47.06,47.07,156417.0
2025-05-08 14:40:00,47.07,47.11,47.05,47.08,135579.0,47.07,47.11,47.05,47.08,135579.0
2025-05-08 14:45:00,47.07,47.07,47.01,47.05,83233.0,47.07,47.07,47.01,47.05,83233.0
2025-05-08 14:50:00,47.04,47.08,47.04,47.07,125724.0,47.04,47.08,47.04,47.07,125724.0
2025-05-08 14:55:00,47.08,47.13,47.06,47.08,102694.0,47.08,47.13,47.06,47.08,102694.0
2025-05-08 15:00:00,47.08,47.1,47.04,47.07,101204.0,47.08,47.1,47.04,47.07,101204.0
2025-05-08 15:05:00,47.07,47.07,47.0,47.02,139269.0,47.07,47.07,47.0,47.02,139269.0
2025-05-08 15:10:00,47.02,47.09,47.01,47.08,104815.0,47.02,47.09,47.01,47.08,104815.0
2025-05-08 15:15:00,47.07,47.1,46.99,47.02,225927.0,47.07,47.1,46.99,47.02,225927.0
2025-05-08 15:20:00,47.02,47.06,46.9,46.91,289270.0,47.02,47.06,46.9,46.91,289270.0
2025-05-08 15:25:00,46.91,46.96,46.85,46.95,204326.0,46.91,46.96,46.85,46.95,204326.0
2025-05-08 15:30:00,46.95,47.0,46.93,46.95,164291.0,46.95,47.0,46.93,46.95,164291.0
2025-05-08 15:35:00,46.95,47.0,46.93,46.95,137449.0,46.95,47.0,46.93,46.95,137449.0
2025-05-08 15:40:00,46.95,46.96,46.84,46.87,374034.0,46.95,46.96,46.84,46.87,374034.0
2025-05-08 15:45:00,46.87,46.95,46.8,46.95,231055.0,46.87,46.95,46.8,46.95,231055.0
2025-05-08 15:50:00,46.95,46.97,46.84,46.94,370658.0,46.95,46.97,46.84,46.94,370658.0
2025-05-08 15:55:00,46.93,46.94,46.71,46.88,1456070.0,46.93,46.94,46.71,46.88,1456070.0
2025-05-09 09:30:00,46.9,47.11,46.77,47.05,228628.0,46.9,47.11,46.77,47.05,228628.0
2025-05-09 09:35:00,47.05,47.12,46.95,47.04,90189.0,47.05,47.12,46.95,47.04,90189.0
2025-05-09 09:40:00,47.02,47.05,46.91,46.94,62837.0,47.02,47.05,46.91,46.94,62837.0
2025-05-09 09:45:00,46.95,47.06,46.9,46.91,76737.0,46.95,47.06,46.9,46.91,76737.0
2025-05-09 09:50:00,46.91,46.98,46.89,46.94,94875.0,46.91,46.98,46.89,46.94,94875.0
2025-05-09 09:55:00,46.94,46.99,46.9,46.95,84663.0,46.94,46.99,46.9,46.95,84663.0
2025-05-09 10:00:00,46.95,46.98,46.82,46.94,328727.0,46.95,46.98,46.82,46.94,328727.0
2025-05-09 10:05:00,46.94,47.04,46.9,47.02,137996.0,46.94,47.04,46.9,47.02,137996.0
2025-05-09 10:10:00,47.01,47.06,46.99,47.0,236204.0,47.01,47.06,46.99,47.0,236204.0
2025-05-09 10:15:00,46.99,47.11,46.96,47.05,132605.0,46.99,47.11,46.96,47.05,132605.0
2025-05-09 10:20:00,47.05,47.09,46.96,46.97,85427.0,47.05,47.09,46.96,46.97,85427.0
2025-05-09 10:25:00,46.98,47.0,46.9,46.99,61531.0,46.98,47.0,46.9,46.99,61531.0
2025-05-09 10:30:00,46.99,46.99,46.88,46.93,106582.0,46.99,46.99,46.88,46.93,106582.0
2025-05-09 10:35:00,46.93,47.01,46.86,46.99,92383.0,46.93,47.01,46.86,46.99,92383.0
2025-05-09 10:40:00,46.99,47.03,46.93,47.01,169595.0,46.99,47.03,46.93,47.01,169595.0
2025-05-09 10:45:00,47.01,47.03,46.93,46.93,43285.0,47.01,47.03,46.93,46.93,43285.0
2025-05-09 10:50:00,46.94,46.94,46.84,46.86,49010.0,46.94,46.94,46.84,46.86,49010.0
2025-05-09 10:55:00,46.87,46.9,46.82,46.85,91358.0,46.87,46.9,46.82,46.85,91358.0
2025-05-09 11:00:00,46.84,46.93,46.82,46.93,53441.0,46.84,46.93,46.82,46.93,53441.0
2025-05-09 11:05:00,46.94,46.96,46.88,46.92,63812.0,46.94,46.96,46.88,46.92,63812.0
2025-05-09 11:10:00,46.91,46.94,46.79,46.8,53542.0,46.91,46.94,46.79,46.8,53542.0
2025-05-09 11:15:00,46.8,46.82,46.76,46.78,64750.0,46.8,46.82,46.76,46.78,64750.0
2025-05-09 11:20:00,46.78,46.78,46.73,46.76,54157.0,46.78,46.78,46.73,46.76,54157.0
2025-05-09 11:25:00,46.76,46.8,46.74,46.78,76562.0,46.76,46.8,46.74,46.78,76562.0
2025-05-09 11:30:00,46.78,46.85,46.77,46.85,119753.0,46.78,46.85,46.77,46.85,119753.0
2025-05-09 11:35:00,46.86,46.89,46.85,46.87,51886.0,46.86,46.89,46.85,46.87,51886.0
2025-05-09 11:40:00,46.88,46.92,46.84,46.87,48810.0,46.88,46.92,46.84,46.87,48810.0
2025-05-09 11:45:00,46.87,46.9,46.83,46.88,79059.0,46.87,46.9,46.83,46.88,79059.0
2025-05-09 11:50:00,46.89,47.02,46.88,46.97,88818.0,46.89,47.02,46.88,46.97,88818.0
2025-05-09 11:55:00,46.97,47.03,46.95,47.02,223154.0,46.97,47.03,46.95,47.02,223154.0
2025-05-09 12:00:00,47.02,47.12,46.98,47.05,101047.0,47.02,47.12,46.98,47.05,101047.0
2025-05-09 12:05:00,47.04,47.09,47.03,47.05,36637.0,47.04,47.09,47.03,47.05,36637.0
2025-05-09 12:10:00,47.06,47.09,47.02,47.09,55372.0,47.06,47.09,47.02,47.09,55372.0
2025-05-09 12:15:00,47.08,47.09,46.94,46.97,230494.0,47.08,47.09,46.94,46.97,230494.0
2025-05-09 12:20:00,46.98,47.02,46.95,46.98,70328.0,46.98,47.02,46.95,46.98,70328.0
2025-05-09 12:25:00,46.98,46.99,46.85,46.87,66490.0,46.98,46.99,46.85,46.87,66490.0
2025-05-09 12:30:00,46.87,46.92,46.85,46.87,72208.0,46.87,46.92,46.85,46.87,72208.0
2025-05-09 12:35:00,46.87,46.94,46.85,46.86,71601.0,46.87,46.94,46.85,46.86,71601.0
2025-05-09 12:40:00,46.86,46.87,46.79,46.84,152006.0,46.86,46.87,46.79,46.84,152006.0
2025-05-09 12:45:00,46.83,46.84,46.76,46.78,71156.0,46.83,46.84,46.76,46.78,71156.0
2025-05-09 12:50:00,46.78,46.8,46.76,46.78,33367.0,46.78,46.8,46.76,46.78,33367.0
2025-05-09 12:55:00,46.78,46.79,46.74,46.77,49476.0,46.78,46.79,46.74,46.77,49476.0
2025-05-09 13:00:00,46.76,46.85,46.75,46.84,66640.0,46.76,46.85,46.75,46.84,66640.0
2025-05-09 13:05:00,46.85,46.9,46.84,46.89,60622.0,46.85,46.9,46.84,46.89,60622.0
2025-05-09 13:10:00,46.89,46.91,46.87,46.89,43312.0,46.89,46.91,46.87,46.89,43312.0
2025-05-09 13:15:00,46.89,46.92,46.87,46.91,45239.0,46.89,46.92,46.87,46.91,45239.0
2025-05-09 13:20:00,46.91,46.92,46.7,46.78,265101.0,46.91,46.92,46.7,46.78,265101.0
2025-05-09 13:25:00,46.79,46.83,46.76,46.78,47358.0,46.79,46.83,46.76,46.78,47358.0
2025-05-09 13:30:00,46.78,46.85,46.71,46.85,107775.0,46.78,46.85,46.71,46.85,107775.0
2025-05-09 13:35:00,46.85,46.9,46.84,46.88,61247.0,46.85,46.9,46.84,46.88,61247.0
2025-05-09 13:40:00,46.89,46.97,46.84,46.97,213089.0,46.89,46.97,46.84,46.97,213089.0
2025-05-09 13:45:00,46.97,47.02,46.96,47.0,71122.0,46.97,47.02,46.96,47.0,71122.0
2025-05-09 13:50:00,47.0,47.0,46.87,46.93,98729.0,47.0,47.0,46.87,46.93,98729.0
2025-05-09 13:55:00,46.93,46.99,46.91,46.93,55624.0,46.93,46.99,46.91,46.93,55624.0
2025-05-09 14:00:00,46.94,46.96,46.89,46.93,80720.0,46.94,46.96,46.89,46.93,80720.0
2025-05-09 14:05:00,46.94,47.0,46.92,46.97,65197.0,46.94,47.0,46.92,46.97,65197.0
2025-05-09 14:10:00,46.96,47.01,46.94,46.98,120053.0,46.96,47.01,46.94,46.98,120053.0
2025-05-09 14:15:00,46.98,47.0,46.93,46.95,97310.0,46.98,47.0,46.93,46.95,97310.0
2025-05-09 14:20:00,46.95,46.96,46.85,46.9,219185.0,46.95,46.96,46.85,46.9,219185.0
2025-05-09 14:25:00,46.89,46.89,46.78,46.79,81528.0,46.89,46.89,46.78,46.79,81528.0
2025-05-09 14:30:00,46.79,46.8,46.73,46.79,114259.0,46.79,46.8,46.73,46.79,114259.0
2025-05-09 14:35:00,46.79,46.79,46.71,46.73,189137.0,46.79,46.79,46.71,46.73,189137.0
2025-05-09 14:40:00,46.73,46.83,46.73,46.8,73003.0,46.73,46.83,46.73,46.8,73003.0
2025-05-09 14:45:00,46.8,46.81,46.74,46.75,130225.0,46.8,46.81,46.74,46.75,130225.0
2025-05-09 14:50:00,46.75,46.76,46.71,46.73,71471.0,46.75,46.76,46.71,46.73,71471.0
2025-05-09 14:55:00,46.73,46.74,46.65,46.69,151861.0,46.73,46.74,46.65,46.69,151861.0
2025-05-09 15:00:00,46.69,46.75,46.66,46.73,282403.0,46.69,46.75,46.66,46.73,282403.0
2025-05-09 15:05:00,46.73,46.76,46.68,46.69,151222.0,46.73,46.76,46.68,46.69,151222.0
2025-05-09 15:10:00,46.7,46.82,46.69,46.79,271056.0,46.7,46.82,46.69,46.79,271056.0
2025-05-09 15:15:00,46.79,46.81,46.65,46.74,134095.0,46.79,46.81,46.65,46.74,134095.0
2025-05-09 15:20:00,46.73,46.74,46.62,46.64,165049.0,46.73,46.74,46.62,46.64,165049.0
2025-05-09 15:25:00,46.64,46.65,46.58,46.61,231718.0,46.64,46.65,46.58,46.61,231718.0
2025-05-09 15:30:00,46.61,46.63,46.47,46.54,310960.0,46.61,46.63,46.47,46.54,310960.0
2025-05-09 15:35:00,46.54,46.58,46.42,46.44,415758.0,46.54,46.58,46.42,46.44,415758.0
2025-05-09 15:40:00,46.45,46.49,46.39,46.43,465051.0,46.45,46.49,46.39,46.43,465051.0
2025-05-09 15:45:00,46.44,46.45,46.34,46.41,505054.0,46.44,46.45,46.34,46.41,505054.0
2025-05-09 15:50:00,46.42,46.42,46.32,46.4,429888.0,46.42,46.42,46.32,46.4,429888.0
2025-05-09 15:55:00,46.39,46.47,46.33,46.44,835074.0,46.39,46.47,46.33,46.44,835074.0
2025-05-12 09:30:00,46.2,47.34,45.5,47.21,1111959.0,46.2,47.34,45.5,47.21,1111959.0
2025-05-12 09:35:00,47.19,48.03,47.08,47.84,699110.0,47.19,48.03,47.08,47.84,699110.0
2025-05-12 09:40:00,47.88,48.18,47.76,47.84,726219.0,47.88,48.18,47.76,47.84,726219.0
2025-05-12 09:45:00,47.86,47.91,47.62,47.69,249823.0,47.86,47.91,47.62,47.69,249823.0
2025-05-12 09:50:00,47.69,47.82,47.65,47.73,237297.0,47.69,47.82,47.65,47.73,237297.0
2025-05-12 09:55:00,47.72,47.78,47.56,47.66,231156.0,47.72,47.78,47.56,47.66,231156.0
2025-05-12 10:00:00,47.66,47.76,47.47,47.54,592383.0,47.66,47.76,47.47,47.54,592383.0
2025-05-12 10:05:00,47.54,47.54,47.23,47.23,294773.0,47.54,47.54,47.23,47.23,294773.0
2025-05-12 10:10:00,47.23,47.32,47.12,47.22,568378.0,47.23,47.32,47.12,47.22,568378.0
2025-05-12 10:15:00,47.22,47.48,47.13,47.41,255162.0,47.22,47.48,47.13,47.41,255162.0
2025-05-12 10:20:00,47.42,47.47,47.36,47.45,241180.0,47.42,47.47,47.36,47.45,241180.0
2025-05-12 10:25:00,47.45,47.46,47.3,47.37,350476.0,47.45,47.46,47.3,47.37,350476.0
2025-05-12 10:30:00,47.37,47.37,47.12,47.23,351980.0,47.37,47.37,47.12,47.23,351980.0
2025-05-12 10:35:00,47.24,47.27,47.12,47.26,248445.0,47.24,47.27,47.12,47.26,248445.0
2025-05-12 10:40:00,47.25,47.34,47.21,47.31,218897.0,47.25,47.34,47.21,47.31,218897.0
2025-05-12 10:45:00,47.31,47.38,47.24,47.32,279719.0,47.31,47.38,47.24,47.32,279719.0
2025-05-12 10:50:00,47.32,47.41,47.26,47.4,318741.0,47.32,47.41,47.26,47.4,318741.0
2025-05-12 10:55:00,47.41,47.42,47.17,47.22,172310.0,47.41,47.42,47.17,47.22,172310.0
2025-05-12 11:00:00,47.22,47.47,47.2,47.46,965648.0,47.22,47.47,47.2,47.46,965648.0
2025-05-12 11:05:00,47.46,47.48,47.31,47.32,260351.0,47.46,47.48,47.31,47.32,260351.0
2025-05-12 11:10:00,47.31,47.48,47.26,47.44,208475.0,47.31,47.48,47.26,47.44,208475.0
2025-05-12 11:15:00,47.44,47.57,47.41,47.54,359831.0,47.44,47.57,47.41,47.54,359831.0
2025-05-12 11:20:00,47.53,47.59,47.45,47.56,170376.0,47.53,47.59,47.45,47.56,170376.0
2025-05-12 11:25:00,47.57,47.66,47.47,47.64,125183.0,47.57,47.66,47.47,47.64,125183.0
2025-05-12 11:30:00,47.63,47.64,47.5,47.55,161077.0,47.63,47.64,47.5,47.55,161077.0
2025-05-12 11:35:00,47.55,47.57,47.44,47.46,105170.0,47.55,47.57,47.44,47.46,105170.0
2025-05-12 11:40:00,47.47,47.48,47.4,47.45,107431.0,47.47,47.48,47.4,47.45,107431.0
2025-05-12 11:45:00,47.44,47.58,47.42,47.54,172944.0,47.44,47.58,47.42,47.54,172944.0
2025-05-12 11:50:00,47.54,47.59,47.52,47.57,109543.0,47.54,47.59,47.52,47.57,109543.0
2025-05-12 11:55:00,47.58,47.6,47.52,47.57,96426.0,47.58,47.6,47.52,47.57,96426.0
2025-05-12 12:00:00,47.57,47.66,47.51,47.66,108964.0,47.57,47.66,47.51,47.66,108964.0
2025-05-12 12:05:00,47.66,47.73,47.65,47.7,159119.0,47.66,47.73,47.65,47.7,159119.0
2025-05-12 12:10:00,47.7,47.73,47.66,47.7,80038.0,47.7,47.73,47.66,47.7,80038.0
2025-05-12 12:15:00,47.7,47.74,47.65,47.73,109986.0,47.7,47.74,47.65,47.73,109986.0
2025-05-12 12:20:00,47.73,47.73,47.64,47.68,70129.0,47.73,47.73,47.64,47.68,70129.0
2025-05-12 12:25:00,47.69,47.7,47.61,47.62,66739.0,47.69,47.7,47.61,47.62,66739.0
2025-05-12 12:30:00,47.62,47.71,47.58,47.71,225295.0,47.62,47.71,47.58,47.71,225295.0
2025-05-12 12:35:00,47.7,47.82,47.68,47.8,119107.0,47.7,47.82,47.68,47.8,119107.0
2025-05-12 12:40:00,47.8,47.91,47.79,47.89,108021.0,47.8,47.91,47.79,47.89,108021.0
2025-05-12 12:45:00,47.89,47.96,47.89,47.96,82759.0,47.89,47.96,47.89,47.96,82759.0
2025-05-12 12:50:00,47.96,48.11,47.96,48.11,96556.0,47.96,48.11,47.96,48.11,96556.0
2025-05-12 12:55:00,48.11,48.26,48.08,48.25,217336.0,48.11,48.26,48.08,48.25,217336.0
2025-05-12 13:00:00,48.25,48.25,48.18,48.21,238857.0,48.25,48.25,48.18,48.21,238857.0
2025-05-12 13:05:00,48.21,48.37,48.19,48.34,160505.0,48.21,48.37,48.19,48.34,160505.0
2025-05-12 13:10:00,48.34,48.36,48.21,48.31,207050.0,48.34,48.36,48.21,48.31,207050.0
2025-05-12 13:15:00,48.31,48.39,48.25,48.37,232523.0,48.31,48.39,48.25,48.37,232523.0
2025-05-12 13:20:00,48.37,48.38,48.28,48.37,188208.0,48.37,48.38,48.28,48.37,188208.0
2025-05-12 13:25:00,48.37,48.39,48.22,48.23,97775.0,48.37,48.39,48.22,48.23,97775.0
2025-05-12 13:30:00,48.23,48.35,48.23,48.26,143782.0,48.23,48.35,48.23,48.26,143782.0
2025-05-12 13:35:00,48.26,48.33,48.16,48.31,165597.0,48.26,48.33,48.16,48.31,165597.0
2025-05-12 13:40:00,48.32,48.39,48.27,48.31,138376.0,48.32,48.39,48.27,48.31,138376.0
2025-05-12 13:45:00,48.31,48.37,48.3,48.32,112062.0,48.31,48.37,48.3,48.32,112062.0
2025-05-12 13:50:00,48.33,48.37,48.3,48.36,99559.0,48.33,48.37,48.3,48.36,99559.0
2025-05-12 13:55:00,48.34,48.41,48.29,48.29,106560.0,48.34,48.41,48.29,48.29,106560.0
2025-05-12 14:00:00,48.3,48.41,48.26,48.4,160842.0,48.3,48.41,48.26,48.4,160842.0
2025-05-12 14:05:00,48.41,48.42,48.31,48.32,117958.0,48.41,48.42,48.31,48.32,117958.0
2025-05-12 14:10:00,48.32,48.34,48.23,48.23,119566.0,48.32,48.34,48.23,48.23,119566.0
2025-05-12 14:15:00,48.23,48.34,48.19,48.31,161994.0,48.23,48.34,48.19,48.31,161994.0
2025-05-12 14:20:00,48.32,48.34,48.23,48.28,115801.0,48.32,48.34,48.23,48.28,115801.0
2025-05-12 14:25:00,48.27,48.28,48.15,48.16,96086.0,48.27,48.28,48.15,48.16,96086.0
2025-05-12 14:30:00,48.17,48.22,48.15,48.17,144947.0,48.17,48.22,48.15,48.17,144947.0
2025-05-12 14:35:00,48.17,48.26,48.16,48.25,178665.0,48.17,48.26,48.16,48.25,178665.0
2025-05-12 14:40:00,48.25,48.26,48.18,48.2,75113.0,48.25,48.26,48.18,48.2,75113.0
2025-05-12 14:45:00,48.2,48.21,48.13,48.14,122358.0,48.2,48.21,48.13,48.14,122358.0
2025-05-12 14:50:00,48.15,48.15,48.06,48.07,119927.0,48.15,48.15,48.06,48.07,119927.0
2025-05-12 14:55:00,48.07,48.13,48.05,48.13,128982.0,48.07,48.13,48.05,48.13,128982.0
2025-05-12 15:00:00,48.13,48.18,48.11,48.16,124805.0,48.13,48.18,48.11,48.16,124805.0
2025-05-12 15:05:00,48.16,48.22,48.11,48.19,111307.0,48.16,48.22,48.11,48.19,111307.0
2025-05-12 15:10:00,48.19,48.21,48.11,48.15,161708.0,48.19,48.21,48.11,48.15,161708.0
2025-05-12 15:15:00,48.16,48.3,48.13,48.28,131251.0,48.16,48.3,48.13,48.28,131251.0
2025-05-12 15:20:00,48.28,48.32,48.22,48.3,141541.0,48.28,48.32,48.22,48.3,141541.0
2025-05-12 15:25:00,48.32,48.33,48.23,48.24,129298.0,48.32,48.33,48.23,48.24,129298.0
2025-05-12 15:30:00,48.23,48.29,48.22,48.28,132684.0,48.23,48.29,48.22,48.28,132684.0
2025-05-12 15:35:00,48.28,48.32,48.25,48.29,142856.0,48.28,48.32,48.25,48.29,142856.0
2025-05-12 15:40:00,48.29,48.29,48.13,48.14,184694.0,48.29,48.29,48.13,48.14,184694.0
2025-05-12 15:45:00,48.14,48.17,48.07,48.09,257554.0,48.14,48.17,48.07,48.09,257554.0
2025-05-12 15:50:00,48.09,48.14,48.01,48.04,404782.0,48.09,48.14,48.01,48.04,404782.0
2025-05-12 15:55:00,48.04,48.22,47.97,48.2,1061035.0,48.04,48.22,47.97,48.2,1061035.0
2025-05-13 09:30:00,47.3,47.63,46.79,46.79,480725.0,47.3,47.63,46.79,46.79,480725.0
2025-05-13 09:35:00,46.8,46.87,46.51,46.75,339825.0,46.8,46.87,46.51,46.75,339825.0
2025-05-13 09:40:00,46.77,47.07,46.62,47.03,240137.0,46.77,47.07,46.62,47.03,240137.0
2025-05-13 09:45:00,47.03,47.11,46.97,47.1,231947.0,47.03,47.11,46.97,47.1,231947.0
2025-05-13 09:50:00,47.11,47.19,47.01,47.02,161575.0,47.11,47.19,47.01,47.02,161575.0
2025-05-13 09:55:00,47.02,47.22,47.01,47.14,143814.0,47.02,47.22,47.01,47.14,143814.0
2025-05-13 10:00:00,47.14,47.22,46.98,47.08,169566.0,47.14,47.22,46.98,47.08,169566.0
2025-05-13 10:05:00,47.08,47.16,47.02,47.16,157429.0,47.08,47.16,47.02,47.16,157429.0
2025-05-13 10:10:00,47.17,47.32,47.17,47.32,92549.0,47.17,47.32,47.17,47.32,92549.0
2025-05-13 10:15:00,47.32,47.32,47.1,47.12,127388.0,47.32,47.32,47.1,47.12,127388.0
2025-05-13 10:20:00,47.13,47.2,47.1,47.14,115956.0,47.13,47.2,47.1,47.14,115956.0
2025-05-13 10:25:00,47.14,47.19,47.07,47.09,92413.0,47.14,47.19,47.07,47.09,92413.0
2025-05-13 10:30:00,47.1,47.14,46.92,47.05,147526.0,47.1,47.14,46.92,47.05,147526.0
2025-05-13 10:35:00,47.05,47.14,47.04,47.1,112633.0,47.05,47.14,47.04,47.1,112633.0
2025-05-13 10:40:00,47.11,47.14,47.08,47.13,78844.0,47.11,47.14,47.08,47.13,78844.0
2025-05-13 10:45:00,47.12,47.14,46.97,47.02,79894.0,47.12,47.14,46.97,47.02,79894.0
2025-05-13 10:50:00,47.02,47.04,46.96,46.98,130524.0,47.02,47.04,46.96,46.98,130524.0
2025-05-13 10:55:00,46.98,46.99,46.84,46.85,407149.0,46.98,46.99,46.84,46.85,407149.0
2025-05-13 11:00:00,46.85,47.1,46.85,47.09,144510.0,46.85,47.1,46.85,47.09,144510.0
2025-05-13 11:05:00,47.09,47.11,46.89,46.9,137182.0,47.09,47.11,46.89,46.9,137182.0
2025-05-13 11:10:00,46.9,46.94,46.8,46.87,413523.0,46.9,46.94,46.8,46.87,413523.0
2025-05-13 11:15:00,46.86,46.92,46.78,46.8,170260.0,46.86,46.92,46.78,46.8,170260.0
2025-05-13 11:20:00,46.8,46.86,46.79,46.83,86461.0,46.8,46.86,46.79,46.83,86461.0
2025-05-13 11:25:00,46.84,46.9,46.81,46.86,114083.0,46.84,46.9,46.81,46.86,114083.0
2025-05-13 11:30:00,46.86,46.97,46.83,46.96,81662.0,46.86,46.97,46.83,46.96,81662.0
2025-05-13 11:35:00,46.96,46.98,46.9,46.91,54715.0,46.96,46.98,46.9,46.91,54715.0
2025-05-13 11:40:00,46.91,46.94,46.88,46.89,77486.0,46.91,46.94,46.88,46.89,77486.0
2025-05-13 11:45:00,46.9,46.9,46.81,46.83,77377.0,46.9,46.9,46.81,46.83,77377.0
2025-05-13 11:50:00,46.84,46.88,46.79,46.86,80796.0,46.84,46.88,46.79,46.86,80796.0
2025-05-13 11:55:00,46.86,46.89,46.81,46.83,61445.0,46.86,46.89,46.81,46.83,61445.0
2025-05-13 12:00:00,46.83,46.97,46.82,46.96,45754.0,46.83,46.97,46.82,46.96,45754.0
2025-05-13 12:05:00,46.96,47.01,46.95,47.01,79299.0,46.96,47.01,46.95,47.01,79299.0
2025-05-13 12:10:00,47.01,47.03,46.97,47.0,31857.0,47.01,47.03,46.97,47.0,31857.0
2025-05-13 12:15:00,47.01,47.03,46.85,46.89,94534.0,47.01,47.03,46.85,46.89,94534.0
2025-05-13 12:20:00,46.89,46.94,46.87,46.91,33495.0,46.89,46.94,46.87,46.91,33495.0
2025-05-13 12:25:00,46.91,46.91,46.85,46.89,74619.0,46.91,46.91,46.85,46.89,74619.0
2025-05-13 12:30:00,46.89,46.93,46.87,46.9,32690.0,46.89,46.93,46.87,46.9,32690.0
2025-05-13 12:35:00,46.91,46.97,46.91,46.96,32184.0,46.91,46.97,46.91,46.96,32184.0
2025-05-13 12:40:00,46.97,46.97,46.92,46.95,45475.0,46.97,46.97,46.92,46.95,45475.0
2025-05-13 12:45:00,46.95,46.95,46.86,46.87,57266.0,46.95,46.95,46.86,46.87,57266.0
2025-05-13 12:50:00,46.87,46.89,46.84,46.87,58373.0,46.87,46.89,46.84,46.87,58373.0
2025-05-13 12:55:00,46.87,46.92,46.85,46.92,35291.0,46.87,46.92,46.85,46.92,35291.0
2025-05-13 13:00:00,46.91,46.95,46.87,46.9,34944.0,46.91,46.95,46.87,46.9,34944.0
2025-05-13 13:05:00,46.9,46.93,46.86,46.92,50058.0,46.9,46.93,46.86,46.92,50058.0
2025-05-13 13:10:00,46.93,46.95,46.91,46.91,29183.0,46.93,46.95,46.91,46.91,29183.0
2025-05-13 13:15:00,46.92,46.99,46.92,46.98,50617.0,46.92,46.99,46.92,46.98,50617.0
2025-05-13 13:20:00,46.98,47.21,46.96,47.2,359873.0,46.98,47.21,46.96,47.2,359873.0
2025-05-13 13:25:00,47.2,47.25,47.15,47.15,92085.0,47.2,47.25,47.15,47.15,92085.0
2025-05-13 13:30:00,47.16,47.29,47.15,47.16,115353.0,47.16,47.29,47.15,47.16,115353.0
2025-05-13 13:35:00,47.17,47.18,47.08,47.09,53605.0,47.17,47.18,47.08,47.09,53605.0
2025-05-13 13:40:00,47.09,47.18,47.08,47.11,137024.0,47.09,47.18,47.08,47.11,137024.0
2025-05-13 13:45:00,47.11,47.19,47.1,47.12,36013.0,47.11,47.19,47.1,47.12,36013.0
2025-05-13 13:50:00,47.12,47.13,47.07,47.09,73709.0,47.12,47.13,47.07,47.09,73709.0
2025-05-13 13:55:00,47.09,47.13,47.08,47.1,60052.0,47.09,47.13,47.08,47.1,60052.0
2025-05-13 14:00:00,47.11,47.19,47.08,47.18,160439.0,47.11,47.19,47.08,47.18,160439.0
2025-05-13 14:05:00,47.18,47.19,47.11,47.14,55427.0,47.18,47.19,47.11,47.14,55427.0
2025-05-13 14:10:00,47.15,47.19,47.1,47.11,75988.0,47.15,47.19,47.1,47.11,75988.0
2025-05-13 14:15:00,47.12,47.13,47.05,47.09,108514.0,47.12,47.13,47.05,47.09,108514.0
2025-05-13 14:20:00,47.09,47.11,47.02,47.06,67127.0,47.09,47.11,47.02,47.06,67127.0
2025-05-13 14:25:00,47.05,47.07,46.94,46.96,73977.0,47.05,47.07,46.94,46.96,73977.0
2025-05-13 14:30:00,46.95,47.0,46.94,46.99,68918.0,46.95,47.0,46.94,46.99,68918.0
2025-05-13 14:35:00,46.99,47.03,46.94,47.01,63605.0,46.99,47.03,46.94,47.01,63605.0
2025-05-13 14:40:00,47.01,47.03,46.96,47.03,46841.0,47.01,47.03,46.96,47.03,46841.0
2025-05-13 14:45:00,47.02,47.02,46.95,46.98,69809.0,47.02,47.02,46.95,46.98,69809.0
2025-05-13 14:50:00,46.98,47.0,46.92,46.92,112354.0,46.98,47.0,46.92,46.92,112354.0
2025-05-13 14:55:00,46.91,47.0,46.85,46.88,249257.0,46.91,47.0,46.85,46.88,249257.0
2025-05-13 15:00:00,46.89,46.93,46.86,46.92,69846.0,46.89,46.93,46.86,46.92,69846.0
2025-05-13 15:05:00,46.91,46.93,46.88,46.89,75254.0,46.91,46.93,46.88,46.89,75254.0
2025-05-13 15:10:00,46.9,46.94,46.88,46.9,139115.0,46.9,46.94,46.88,46.9,139115.0
2025-05-13 15:15:00,46.9,46.92,46.86,46.86,95753.0,46.9,46.92,46.86,46.86,95753.0
2025-05-13 15:20:00,46.87,46.87,46.8,46.84,205674.0,46.87,46.87,46.8,46.84,205674.0
2025-05-13 15:25:00,46.84,46.92,46.83,46.88,125854.0,46.84,46.92,46.83,46.88,125854.0
2025-05-13 15:30:00,46.88,46.91,46.85,46.87,146002.0,46.88,46.91,46.85,46.87,146002.0
2025-05-13 15:35:00,46.87,46.89,46.83,46.84,129875.0,46.87,46.89,46.83,46.84,129875.0
2025-05-13 15:40:00,46.84,46.86,46.76,46.77,139682.0,46.84,46.86,46.76,46.77,139682.0
2025-05-13 15:45:00,46.77,46.77,46.68,46.76,198041.0,46.77,46.77,46.68,46.76,198041.0
2025-05-13 15:50:00,46.76,46.76,46.56,46.58,381733.0,46.76,46.76,46.56,46.58,381733.0
2025-05-13 15:55:00,46.58,46.65,46.52,46.58,898533.0,46.58,46.65,46.52,46.58,898533.0
2025-05-14 09:30:00,46.71,46.81,46.53,46.65,516587.0,46.71,46.81,46.53,46.65,516587.0
2025-05-14 09:35:00,46.65,46.87,46.65,46.72,136513.0,46.65,46.87,46.65,46.72,136513.0
2025-05-14 09:40:00,46.7,46.76,46.57,46.67,107767.0,46.7,46.76,46.57,46.67,107767.0
2025-05-14 09:45:00,46.65,46.65,46.39,46.39,181044.0,46.65,46.65,46.39,46.39,181044.0
2025-05-14 09:50:00,46.4,46.55,46.38,46.5,108247.0,46.4,46.55,46.38,46.5,108247.0
2025-05-14 09:55:00,46.51,46.53,46.44,46.5,100403.0,46.51,46.53,46.44,46.5,100403.0
2025-05-14 10:00:00,46.48,46.5,46.34,46.35,101289.0,46.48,46.5,46.34,46.35,101289.0
2025-05-14 10:05:00,46.36,46.41,46.32,46.35,140842.0,46.36,46.41,46.32,46.35,140842.0
2025-05-14 10:10:00,46.37,46.47,46.36,46.46,198059.0,46.37,46.47,46.36,46.46,198059.0
2025-05-14 10:15:00,46.45,46.46,46.25,46.27,115032.0,46.45,46.46,46.25,46.27,115032.0
2025-05-14 10:20:00,46.26,46.26,46.15,46.2,169905.0,46.26,46.26,46.15,46.2,169905.0
2025-05-14 10:25:00,46.2,46.21,46.04,46.08,118933.0,46.2,46.21,46.04,46.08,118933.0
2025-05-14 10:30:00,46.07,46.17,46.07,46.08,113097.0,46.07,46.17,46.07,46.08,113097.0
2025-05-14 10:35:00,46.09,46.09,45.91,45.96,201307.0,46.09,46.09,45.91,45.96,201307.0
2025-05-14 10:40:00,45.97,45.98,45.85,45.87,139368.0,45.97,45.98,45.85,45.87,139368.0
2025-05-14 10:45:00,45.87,45.87,45.75,45.77,136393.0,45.87,45.87,45.75,45.77,136393.0
2025-05-14 10:50:00,45.76,45.78,45.7,45.76,119288.0,45.76,45.78,45.7,45.76,119288.0
2025-05-14 10:55:00,45.76,45.8,45.67,45.69,156712.0,45.76,45.8,45.67,45.69,156712.0
2025-05-14 11:00:00,45.69,45.7,45.55,45.56,122797.0,45.69,45.7,45.55,45.56,122797.0
2025-05-14 11:05:00,45.57,45.57,45.41,45.41,165997.0,45.57,45.57,45.41,45.41,165997.0
2025-05-14 11:10:00,45.42,45.57,45.41,45.52,106348.0,45.42,45.57,45.41,45.52,106348.0
2025-05-14 11:15:00,45.52,45.54,45.43,45.44,196375.0,45.52,45.54,45.43,45.44,196375.0
2025-05-14 11:20:00,45.46,45.57,45.44,45.54,174602.0,45.46,45.57,45.44,45.54,174602.0
2025-05-14 11:25:00,45.54,45.64,45.51,45.62,132983.0,45.54,45.64,45.51,45.62,132983.0
2025-05-14 11:30:00,45.63,45.71,45.61,45.69,89444.0,45.63,45.71,45.61,45.69,89444.0
2025-05-14 11:35:00,45.7,45.7,45.62,45.63,71452.0,45.7,45.7,45.62,45.63,71452.0
2025-05-14 11:40:00,45.63,45.67,45.57,45.58,60372.0,45.63,45.67,45.57,45.58,60372.0
2025-05-14 11:45:00,45.58,45.59,45.52,45.55,66833.0,45.58,45.59,45.52,45.55,66833.0
2025-05-14 11:50:00,45.55,45.57,45.51,45.54,89485.0,45.55,45.57,45.51,45.54,89485.0
2025-05-14 11:55:00,45.54,45.65,45.51,45.64,66399.0,45.54,45.65,45.51,45.64,66399.0
2025-05-14 12:00:00,45.64,45.68,45.61,45.66,46974.0,45.64,45.68,45.61,45.66,46974.0
2025-05-14 12:05:00,45.67,45.71,45.66,45.68,61430.0,45.67,45.71,45.66,45.68,61430.0
2025-05-14 12:10:00,45.68,45.69,45.57,45.63,49242.0,45.68,45.69,45.57,45.63,49242.0
2025-05-14 12:15:00,45.63,45.66,45.59,45.61,56279.0,45.63,45.66,45.59,45.61,56279.0
2025-05-14 12:20:00,45.6,45.63,45.58,45.59,53609.0,45.6,45.63,45.58,45.59,53609.0
2025-05-14 12:25:00,45.59,45.59,45.47,45.48,101171.0,45.59,45.59,45.47,45.48,101171.0
2025-05-14 12:30:00,45.48,45.48,45.32,45.33,220639.0,45.48,45.48,45.32,45.33,220639.0
2025-05-14 12:35:00,45.33,45.35,45.23,45.26,340297.0,45.33,45.35,45.23,45.26,340297.0
2025-05-14 12:40:00,45.27,45.28,45.17,45.24,279967.0,45.27,45.28,45.17,45.24,279967.0
2025-05-14 12:45:00,45.23,45.35,45.22,45.33,72824.0,45.23,45.35,45.22,45.33,72824.0
2025-05-14 12:50:00,45.33,45.39,45.3,45.38,74222.0,45.33,45.39,45.3,45.38,74222.0
2025-05-14 12:55:00,45.38,45.44,45.37,45.41,59274.0,45.38,45.44,45.37,45.41,59274.0
2025-05-14 13:00:00,45.4,45.44,45.34,45.4,61028.0,45.4,45.44,45.34,45.4,61028.0
2025-05-14 13:05:00,45.41,45.42,45.31,45.4,91370.0,45.41,45.42,45.31,45.4,91370.0
2025-05-14 13:10:00,45.41,45.48,45.39,45.45,58026.0,45.41,45.48,45.39,45.45,58026.0
2025-05-14 13:15:00,45.45,45.47,45.37,45.38,111041.0,45.45,45.47,45.37,45.38,111041.0
2025-05-14 13:20:00,45.38,45.39,45.35,45.37,43210.0,45.38,45.39,45.35,45.37,43210.0
2025-05-14 13:25:00,45.38,45.44,45.37,45.4,87071.0,45.38,45.44,45.37,45.4,87071.0
2025-05-14 13:30:00,45.4,45.4,45.33,45.33,138719.0,45.4,45.4,45.33,45.33,138719.0
2025-05-14 13:35:00,45.34,45.38,45.21,45.23,338644.0,45.34,45.38,45.21,45.23,338644.0
2025-05-14 13:40:00,45.23,45.23,45.17,45.18,162157.0,45.23,45.23,45.17,45.18,162157.0
2025-05-14 13:45:00,45.18,45.2,45.15,45.2,108965.0,45.18,45.2,45.15,45.2,108965.0
2025-05-14 13:50:00,45.19,45.25,45.18,45.23,67981.0,45.19,45.25,45.18,45.23,67981.0
2025-05-14 13:55:00,45.23,45.24,45.12,45.13,200894.0,45.23,45.24,45.12,45.13,200894.0
2025-05-14 14:00:00,45.12,45.12,44.96,44.97,385514.0,45.12,45.12,44.96,44.97,385514.0
2025-05-14 14:05:00,44.96,44.98,44.84,44.89,381660.0,44.96,44.98,44.84,44.89,381660.0
2025-05-14 14:10:00,44.89,44.92,44.68,44.77,526215.0,44.89,44.92,44.68,44.77,526215.0
2025-05-14 14:15:00,44.78,44.83,44.69,44.8,318902.0,44.78,44.83,44.69,44.8,318902.0
2025-05-14 14:20:00,44.82,44.84,44.64,44.7,246186.0,44.82,44.84,44.64,44.7,246186.0
2025-05-14 14:25:00,44.7,44.7,44.62,44.65,118809.0,44.7,44.7,44.62,44.65,118809.0
2025-05-14 14:30:00,44.65,44.72,44.63,44.69,187939.0,44.65,44.72,44.63,44.69,187939.0
2025-05-14 14:35:00,44.68,44.71,44.57,44.59,283436.0,44.68,44.71,44.57,44.59,283436.0
2025-05-14 14:40:00,44.59,44.66,44.51,44.61,239424.0,44.59,44.66,44.51,44.61,239424.0
2025-05-14 14:45:00,44.62,44.72,44.59,44.65,165343.0,44.62,44.72,44.59,44.65,165343.0
2025-05-14 14:50:00,44.65,44.71,44.6,44.65,126610.0,44.65,44.71,44.6,44.65,126610.0
2025-05-14 14:55:00,44.65,44.86,44.63,44.84,134920.0,44.65,44.86,44.63,44.84,134920.0
2025-05-14 15:00:00,44.84,44.86,44.63,44.63,146511.0,44.84,44.86,44.63,44.63,146511.0
2025-05-14 15:05:00,44.64,44.66,44.53,44.54,463872.0,44.64,44.66,44.53,44.54,463872.0
2025-05-14 15:10:00,44.54,44.6,44.48,44.54,216937.0,44.54,44.6,44.48,44.54,216937.0
2025-05-14 15:15:00,44.54,44.55,44.44,44.46,224045.0,44.54,44.55,44.44,44.46,224045.0
2025-05-14 15:20:00,44.46,44.51,44.44,44.45,116624.0,44.46,44.51,44.44,44.45,116624.0
2025-05-14 15:25:00,44.44,44.46,44.33,44.35,238056.0,44.44,44.46,44.33,44.35,238056.0
2025-05-14 15:30:00,44.35,44.37,44.27,44.27,249532.0,44.35,44.37,44.27,44.27,249532.0
2025-05-14 15:35:00,44.27,44.33,44.13,44.15,383093.0,44.27,44.33,44.13,44.15,383093.0
2025-05-14 15:40:00,44.15,44.22,44.09,44.1,442042.0,44.15,44.22,44.09,44.1,442042.0
2025-05-14 15:45:00,44.1,44.2,44.05,44.07,550865.0,44.1,44.2,44.05,44.07,550865.0
2025-05-14 15:50:00,44.07,44.3,44.07,44.13,660215.0,44.07,44.3,44.07,44.13,660215.0
2025-05-14 15:55:00,44.13,44.16,44.0,44.12,1619702.0,44.13,44.16,44.0,44.12,1619702.0
2025-05-15 09:30:00,44.7,44.91,44.42,44.75,658358.0,44.7,44.91,44.42,44.75,658358.0
2025-05-15 09:35:00,44.76,44.78,44.59,44.65,260969.0,44.76,44.78,44.59,44.65,260969.0
2025-05-15 09:40:00,44.64,44.8,44.5,44.8,970299.0,44.64,44.8,44.5,44.8,970299.0
2025-05-15 09:45:00,44.8,44.99,44.78,44.84,416284.0,44.8,44.99,44.78,44.84,416284.0
2025-05-15 09:50:00,44.83,45.01,44.65,44.84,388681.0,44.83,45.01,44.65,44.84,388681.0
2025-05-15 09:55:00,44.84,45.01,44.74,45.0,225017.0,44.84,45.01,44.74,45.0,225017.0
2025-05-15 10:00:00,45.0,45.24,44.99,45.2,319145.0,45.0,45.24,44.99,45.2,319145.0
2025-05-15 10:05:00,45.21,45.23,44.82,45.01,400443.0,45.21,45.23,44.82,45.01,400443.0
2025-05-15 10:10:00,45.02,45.23,44.99,45.19,336081.0,45.02,45.23,44.99,45.19,336081.0
2025-05-15 10:15:00,45.2,45.24,45.05,45.11,289675.0,45.2,45.24,45.05,45.11,289675.0
2025-05-15 10:20:00,45.12,45.31,45.11,45.2,248948.0,45.12,45.31,45.11,45.2,248948.0
2025-05-15 10:25:00,45.21,45.3,45.11,45.16,243071.0,45.21,45.3,45.11,45.16,243071.0
2025-05-15 10:30:00,45.14,45.16,45.05,45.14,451433.0,45.14,45.16,45.05,45.14,451433.0
2025-05-15 10:35:00,45.14,45.18,45.05,45.16,430576.0,45.14,45.18,45.05,45.16,430576.0
2025-05-15 10:40:00,45.16,45.18,44.95,44.98,244001.0,45.16,45.18,44.95,44.98,244001.0
2025-05-15 10:45:00,44.98,45.09,44.92,45.03,224810.0,44.98,45.09,44.92,45.03,224810.0
2025-05-15 10:50:00,45.04,45.12,45.02,45.05,191031.0,45.04,45.12,45.02,45.05,191031.0
2025-05-15 10:55:00,45.05,45.2,45.04,45.12,210063.0,45.05,45.2,45.04,45.12,210063.0
2025-05-15 11:00:00,45.13,45.17,45.08,45.1,150109.0,45.13,45.17,45.08,45.1,150109.0
2025-05-15 11:05:00,45.09,45.17,45.06,45.14,302460.0,45.09,45.17,45.06,45.14,302460.0
2025-05-15 11:10:00,45.14,45.31,45.11,45.3,390351.0,45.14,45.31,45.11,45.3,390351.0
2025-05-15 11:15:00,45.3,45.31,45.14,45.19,226645.0,45.3,45.31,45.14,45.19,226645.0
2025-05-15 11:20:00,45.2,45.36,45.16,45.31,210362.0,45.2,45.36,45.16,45.31,210362.0
2025-05-15 11:25:00,45.31,45.34,45.22,45.25,197860.0,45.31,45.34,45.22,45.25,197860.0
2025-05-15 11:30:00,45.25,45.4,45.24,45.38,117454.0,45.25,45.4,45.24,45.38,117454.0
2025-05-15 11:35:00,45.38,45.44,45.29,45.3,206889.0,45.38,45.44,45.29,45.3,206889.0
2025-05-15 11:40:00,45.3,45.4,45.29,45.4,155866.0,45.3,45.4,45.29,45.4,155866.0
2025-05-15 11:45:00,45.4,45.4,45.24,45.26,306349.0,45.4,45.4,45.24,45.26,306349.0
2025-05-15 11:50:00,45.26,45.33,45.24,45.32,168225.0,45.26,45.33,45.24,45.32,168225.0
2025-05-15 11:55:00,45.32,45.36,45.28,45.34,440013.0,45.32,45.36,45.28,45.34,440013.0
2025-05-15 12:00:00,45.35,45.41,45.32,45.37,297414.0,45.35,45.41,45.32,45.37,297414.0
2025-05-15 12:05:00,45.37,45.46,45.36,45.45,181487.0,45.37,45.46,45.36,45.45,181487.0
2025-05-15 12:10:00,45.46,45.52,45.4,45.44,201293.0,45.46,45.52,45.4,45.44,201293.0
2025-05-15 12:15:00,45.45,45.46,45.36,45.39,137257.0,45.45,45.46,45.36,45.39,137257.0
2025-05-15 12:20:00,45.39,45.43,45.36,45.38,293481.0,45.39,45.43,45.36,45.38,293481.0
2025-05-15 12:25:00,45.39,45.41,45.34,45.37,169527.0,45.39,45.41,45.34,45.37,169527.0
2025-05-15 12:30:00,45.37,45.38,45.27,45.31,119293.0,45.37,45.38,45.27,45.31,119293.0
2025-05-15 12:35:00,45.3,45.33,45.29,45.3,102706.0,45.3,45.33,45.29,45.3,102706.0
2025-05-15 12:40:00,45.3,45.38,45.27,45.36,143159.0,45.3,45.38,45.27,45.36,143159.0
2025-05-15 12:45:00,45.36,45.38,45.26,45.32,255272.0,45.36,45.38,45.26,45.32,255272.0
2025-05-15 12:50:00,45.33,45.4,45.3,45.4,172566.0,45.33,45.4,45.3,45.4,172566.0
2025-05-15 12:55:00,45.4,45.53,45.37,45.52,246700.0,45.4,45.53,45.37,45.52,246700.0
2025-05-15 13:00:00,45.52,45.6,45.44,45.58,162477.0,45.52,45.6,45.44,45.58,162477.0
2025-05-15 13:05:00,45.58,45.64,45.57,45.59,203197.0,45.58,45.64,45.57,45.59,203197.0
2025-05-15 13:10:00,45.58,45.66,45.54,45.63,192707.0,45.58,45.66,45.54,45.63,192707.0
2025-05-15 13:15:00,45.63,45.66,45.59,45.64,129961.0,45.63,45.66,45.59,45.64,129961.0
2025-05-15 13:20:00,45.64,45.65,45.52,45.55,222256.0,45.64,45.65,45.52,45.55,222256.0
2025-05-15 13:25:00,45.55,45.57,45.5,45.55,249502.0,45.55,45.57,45.5,45.55,249502.0
2025-05-15 13:30:00,45.55,45.57,45.42,45.45,179939.0,45.55,45.57,45.42,45.45,179939.0
2025-05-15 13:35:00,45.45,45.48,45.4,45.41,196281.0,45.45,45.48,45.4,45.41,196281.0
2025-05-15 13:40:00,45.41,45.41,45.35,45.37,159429.0,45.41,45.41,45.35,45.37,159429.0
2025-05-15 13:45:00,45.37,45.4,45.33,45.38,150734.0,45.37,45.4,45.33,45.38,150734.0
2025-05-15 13:50:00,45.38,45.39,45.31,45.39,164074.0,45.38,45.39,45.31,45.39,164074.0
2025-05-15 13:55:00,45.39,45.43,45.37,45.39,130777.0,45.39,45.43,45.37,45.39,130777.0
2025-05-15 14:00:00,45.39,45.42,45.29,45.34,232774.0,45.39,45.42,45.29,45.34,232774.0
2025-05-15 14:05:00,45.34,45.42,45.33,45.4,86827.0,45.34,45.42,45.33,45.4,86827.0
2025-05-15 14:10:00,45.4,45.44,45.39,45.44,80952.0,45.4,45.44,45.39,45.44,80952.0
2025-05-15 14:15:00,45.45,45.48,45.42,45.46,84709.0,45.45,45.48,45.42,45.46,84709.0
2025-05-15 14:20:00,45.46,45.49,45.44,45.48,78418.0,45.46,45.49,45.44,45.48,78418.0
2025-05-15 14:25:00,45.49,45.5,45.41,45.41,189142.0,45.49,45.5,45.41,45.41,189142.0
2025-05-15 14:30:00,45.41,45.49,45.39,45.48,81809.0,45.41,45.49,45.39,45.48,81809.0
2025-05-15 14:35:00,45.48,45.52,45.47,45.48,53543.0,45.48,45.52,45.47,45.48,53543.0
2025-05-15 14:40:00,45.48,45.48,45.43,45.44,69466.0,45.48,45.48,45.43,45.44,69466.0
2025-05-15 14:45:00,45.45,45.46,45.4,45.41,155365.0,45.45,45.46,45.4,45.41,155365.0
2025-05-15 14:50:00,45.41,45.42,45.37,45.4,121284.0,45.41,45.42,45.37,45.4,121284.0
2025-05-15 14:55:00,45.4,45.44,45.39,45.44,125792.0,45.4,45.44,45.39,45.44,125792.0
2025-05-15 15:00:00,45.44,45.46,45.33,45.38,230898.0,45.44,45.46,45.33,45.38,230898.0
2025-05-15 15:05:00,45.38,45.41,45.37,45.39,146447.0,45.38,45.41,45.37,45.39,146447.0
2025-05-15 15:10:00,45.4,45.5,45.39,45.5,145566.0,45.4,45.5,45.39,45.5,145566.0
2025-05-15 15:15:00,45.5,45.55,45.47,45.55,140552.0,45.5,45.55,45.47,45.55,140552.0
2025-05-15 15:20:00,45.55,45.57,45.52,45.55,175128.0,45.55,45.57,45.52,45.55,175128.0
2025-05-15 15:25:00,45.55,45.58,45.52,45.55,235518.0,45.55,45.58,45.52,45.55,235518.0
2025-05-15 15:30:00,45.55,45.77,45.53,45.75,1302181.0,45.55,45.77,45.53,45.75,1302181.0
2025-05-15 15:35:00,45.75,45.85,45.7,45.8,354865.0,45.75,45.85,45.7,45.8,354865.0
2025-05-15 15:40:00,45.8,45.83,45.76,45.83,319126.0,45.8,45.83,45.76,45.83,319126.0
2025-05-15 15:45:00,45.83,45.83,45.66,45.69,368972.0,45.83,45.83,45.66,45.69,368972.0
2025-05-15 15:50:00,45.71,45.73,45.63,45.69,622210.0,45.71,45.73,45.63,45.69,622210.0
2025-05-15 15:55:00,45.69,45.81,45.63,45.81,1442507.0,45.69,45.81,45.63,45.81,1442507.0
2025-05-16 09:30:00,45.99,46.04,45.8,45.87,833909.0,45.99,46.04,45.8,45.87,833909.0
2025-05-16 09:35:00,45.87,46.11,45.86,46.07,159259.0,45.87,46.11,45.86,46.07,159259.0
2025-05-16 09:40:00,46.07,46.34,46.07,46.17,242315.0,46.07,46.34,46.07,46.17,242315.0
2025-05-16 09:45:00,46.18,46.2,46.12,46.14,152497.0,46.18,46.2,46.12,46.14,152497.0
2025-05-16 09:50:00,46.13,46.29,46.02,46.24,202758.0,46.13,46.29,46.02,46.24,202758.0
2025-05-16 09:55:00,46.25,46.38,46.25,46.33,135893.0,46.25,46.38,46.25,46.33,135893.0
2025-05-16 10:00:00,46.33,46.4,46.27,46.36,137852.0,46.33,46.4,46.27,46.36,137852.0
2025-05-16 10:05:00,46.35,46.38,46.27,46.35,105714.0,46.35,46.38,46.27,46.35,105714.0
2025-05-16 10:10:00,46.37,46.39,46.23,46.3,152090.0,46.37,46.39,46.23,46.3,152090.0
2025-05-16 10:15:00,46.3,46.42,46.28,46.39,116776.0,46.3,46.42,46.28,46.39,116776.0
2025-05-16 10:20:00,46.39,46.52,46.38,46.48,141385.0,46.39,46.52,46.38,46.48,141385.0
2025-05-16 10:25:00,46.48,46.5,46.42,46.45,91065.0,46.48,46.5,46.42,46.45,91065.0
2025-05-16 10:30:00,46.44,46.49,46.4,46.48,77692.0,46.44,46.49,46.4,46.48,77692.0
2025-05-16 10:35:00,46.47,46.61,46.44,46.59,168448.0,46.47,46.61,46.44,46.59,168448.0
2025-05-16 10:40:00,46.6,46.63,46.5,46.52,134130.0,46.6,46.63,46.5,46.52,134130.0
2025-05-16 10:45:00,46.52,46.56,46.47,46.51,116531.0,46.52,46.56,46.47,46.51,116531.0
2025-05-16 10:50:00,46.5,46.54,46.45,46.45,68278.0,46.5,46.54,46.45,46.45,68278.0
2025-05-16 10:55:00,46.46,46.54,46.44,46.5,69326.0,46.46,46.54,46.44,46.5,69326.0
2025-05-16 11:00:00,46.5,46.55,46.48,46.53,76262.0,46.5,46.55,46.48,46.53,76262.0
2025-05-16 11:05:00,46.54,46.62,46.49,46.5,146480.0,46.54,46.62,46.49,46.5,146480.0
2025-05-16 11:10:00,46.49,46.5,46.37,46.41,150704.0,46.49,46.5,46.37,46.41,150704.0
2025-05-16 11:15:00,46.41,46.42,46.34,46.39,82734.0,46.41,46.42,46.34,46.39,82734.0
2025-05-16 11:20:00,46.38,46.41,46.33,46.34,54309.0,46.38,46.41,46.33,46.34,54309.0
2025-05-16 11:25:00,46.34,46.42,46.32,46.38,66345.0,46.34,46.42,46.32,46.38,66345.0
2025-05-16 11:30:00,46.39,46.39,46.3,46.33,84433.0,46.39,46.39,46.3,46.33,84433.0
2025-05-16 11:35:00,46.33,46.47,46.33,46.4,88302.0,46.33,46.47,46.33,46.4,88302.0
2025-05-16 11:40:00,46.4,46.42,46.38,46.4,61427.0,46.4,46.42,46.38,46.4,61427.0
2025-05-16 11:45:00,46.41,46.44,46.39,46.42,55558.0,46.41,46.44,46.39,46.42,55558.0
2025-05-16 11:50:00,46.41,46.44,46.38,46.41,63004.0,46.41,46.44,46.38,46.41,63004.0
2025-05-16 11:55:00,46.41,46.42,46.36,46.37,55942.0,46.41,46.42,46.36,46.37,55942.0
2025-05-16 12:00:00,46.36,46.42,46.36,46.36,57176.0,46.36,46.42,46.36,46.36,57176.0
2025-05-16 12:05:00,46.37,46.38,46.32,46.38,52879.0,46.37,46.38,46.32,46.38,52879.0
2025-05-16 12:10:00,46.38,46.47,46.38,46.46,98537.0,46.38,46.47,46.38,46.46,98537.0
2025-05-16 12:15:00,46.46,46.46,46.41,46.44,34970.0,46.46,46.46,46.41,46.44,34970.0
2025-05-16 12:20:00,46.43,46.48,46.41,46.47,56199.0,46.43,46.48,46.41,46.47,56199.0
2025-05-16 12:25:00,46.48,46.52,46.46,46.48,50616.0,46.48,46.52,46.46,46.48,50616.0
2025-05-16 12:30:00,46.48,46.57,46.48,46.55,48629.0,46.48,46.57,46.48,46.55,48629.0
2025-05-16 12:35:00,46.55,46.57,46.54,46.55,75937.0,46.55,46.57,46.54,46.55,75937.0
2025-05-16 12:40:00,46.56,46.57,46.5,46.52,65665.0,46.56,46.57,46.5,46.52,65665.0
2025-05-16 12:45:00,46.53,46.54,46.45,46.45,65591.0,46.53,46.54,46.45,46.45,65591.0
2025-05-16 12:50:00,46.45,46.48,46.44,46.48,43323.0,46.45,46.48,46.44,46.48,43323.0
2025-05-16 12:55:00,46.48,46.55,46.46,46.54,60874.0,46.48,46.55,46.46,46.54,60874.0
2025-05-16 13:00:00,46.54,46.6,46.49,46.6,80227.0,46.54,46.6,46.49,46.6,80227.0
2025-05-16 13:05:00,46.58,46.63,46.57,46.59,40447.0,46.58,46.63,46.57,46.59,40447.0
2025-05-16 13:10:00,46.58,46.59,46.55,46.58,50218.0,46.58,46.59,46.55,46.58,50218.0
2025-05-16 13:15:00,46.58,46.66,46.56,46.59,134087.0,46.58,46.66,46.56,46.59,134087.0
2025-05-16 13:20:00,46.59,46.66,46.59,46.6,92237.0,46.59,46.66,46.59,46.6,92237.0
2025-05-16 13:25:00,46.6,46.63,46.56,46.58,38471.0,46.6,46.63,46.56,46.58,38471.0
2025-05-16 13:30:00,46.58,46.63,46.57,46.62,42336.0,46.58,46.63,46.57,46.62,42336.0
2025-05-16 13:35:00,46.62,46.64,46.6,46.62,40895.0,46.62,46.64,46.6,46.62,40895.0
2025-05-16 13:40:00,46.61,46.67,46.6,46.65,42829.0,46.61,46.67,46.6,46.65,42829.0
2025-05-16 13:45:00,46.65,46.67,46.64,46.65,61070.0,46.65,46.67,46.64,46.65,61070.0
2025-05-16 13:50:00,46.66,46.66,46.61,46.63,39093.0,46.66,46.66,46.61,46.63,39093.0
2025-05-16 13:55:00,46.63,46.65,46.61,46.63,57697.0,46.63,46.65,46.61,46.63,57697.0
2025-05-16 14:00:00,46.64,46.66,46.62,46.66,37375.0,46.64,46.66,46.62,46.66,37375.0
2025-05-16 14:05:00,46.66,46.67,46.63,46.66,34960.0,46.66,46.67,46.63,46.66,34960.0
2025-05-16 14:10:00,46.65,46.65,46.6,46.6,47181.0,46.65,46.65,46.6,46.6,47181.0
2025-05-16 14:15:00,46.61,46.65,46.58,46.64,52846.0,46.61,46.65,46.58,46.64,52846.0
2025-05-16 14:20:00,46.63,46.64,46.58,46.62,99927.0,46.63,46.64,46.58,46.62,99927.0
2025-05-16 14:25:00,46.61,46.65,46.61,46.63,49921.0,46.61,46.65,46.61,46.63,49921.0
2025-05-16 14:30:00,46.64,46.65,46.58,46.59,42149.0,46.64,46.65,46.58,46.59,42149.0
2025-05-16 14:35:00,46.59,46.6,46.56,46.58,33980.0,46.59,46.6,46.56,46.58,33980.0
2025-05-16 14:40:00,46.58,46.59,46.55,46.58,40742.0,46.58,46.59,46.55,46.58,40742.0
2025-05-16 14:45:00,46.58,46.59,46.54,46.57,58258.0,46.58,46.59,46.54,46.57,58258.0
2025-05-16 14:50:00,46.57,46.65,46.56,46.64,91874.0,46.57,46.65,46.56,46.64,91874.0
2025-05-16 14:55:00,46.64,46.67,46.6,46.62,42684.0,46.64,46.67,46.6,46.62,42684.0
2025-05-16 15:00:00,46.61,46.67,46.6,46.66,61938.0,46.61,46.67,46.6,46.66,61938.0
2025-05-16 15:05:00,46.66,46.7,46.63,46.68,73556.0,46.66,46.7,46.63,46.68,73556.0
2025-05-16 15:10:00,46.68,46.68,46.64,46.67,64748.0,46.68,46.68,46.64,46.67,64748.0
2025-05-16 15:15:00,46.67,46.68,46.62,46.64,47916.0,46.67,46.68,46.62,46.64,47916.0
2025-05-16 15:20:00,46.64,46.64,46.59,46.63,56140.0,46.64,46.64,46.59,46.63,56140.0
2025-05-16 15:25:00,46.63,46.63,46.58,46.59,67654.0,46.63,46.63,46.58,46.59,67654.0
2025-05-16 15:30:00,46.59,46.61,46.56,46.59,92501.0,46.59,46.61,46.56,46.59,92501.0
2025-05-16 15:35:00,46.59,46.64,46.58,46.59,91210.0,46.59,46.64,46.58,46.59,91210.0
2025-05-16 15:40:00,46.59,46.61,46.55,46.58,101788.0,46.59,46.61,46.55,46.58,101788.0
2025-05-16 15:45:00,46.58,46.69,46.57,46.66,142836.0,46.58,46.69,46.57,46.66,142836.0
2025-05-16 15:50:00,46.66,46.73,46.64,46.66,197089.0,46.66,46.73,46.64,46.66,197089.0
2025-05-16 15:55:00,46.66,46.8,46.66,46.75,716409.0,46.66,46.8,46.66,46.75,716409.0
2025-05-19 09:30:00,46.6,47.04,46.58,47.0,243592.0,46.6,47.04,46.58,47.0,243592.0
2025-05-19 09:35:00,47.0,47.09,46.79,46.82,102945.0,47.0,47.09,46.79,46.82,102945.0
2025-05-19 09:40:00,46.8,46.8,46.46,46.51,145644.0,46.8,46.8,46.46,46.51,145644.0
2025-05-19 09:45:00,46.5,46.59,46.39,46.54,92086.0,46.5,46.59,46.39,46.54,92086.0
2025-05-19 09:50:00,46.55,46.57,46.42,46.53,104969.0,46.55,46.57,46.42,46.53,104969.0
2025-05-19 09:55:00,46.53,46.7,46.51,46.69,106760.0,46.53,46.7,46.51,46.69,106760.0
2025-05-19 10:00:00,46.68,46.78,46.68,46.72,110122.0,46.68,46.78,46.68,46.72,110122.0
2025-05-19 10:05:00,46.72,46.74,46.65,46.66,61523.0,46.72,46.74,46.65,46.66,61523.0
2025-05-19 10:10:00,46.66,46.69,46.53,46.67,142494.0,46.66,46.69,46.53,46.67,142494.0
2025-05-19 10:15:00,46.68,46.72,46.63,46.72,51909.0,46.68,46.72,46.63,46.72,51909.0
2025-05-19 10:20:00,46.72,46.82,46.71,46.74,61671.0,46.72,46.82,46.71,46.74,61671.0
2025-05-19 10:25:00,46.74,46.76,46.66,46.74,61970.0,46.74,46.76,46.66,46.74,61970.0
2025-05-19 10:30:00,46.74,46.8,46.69,46.78,52992.0,46.74,46.8,46.69,46.78,52992.0
2025-05-19 10:35:00,46.78,46.79,46.71,46.78,63392.0,46.78,46.79,46.71,46.78,63392.0
2025-05-19 10:40:00,46.78,46.83,46.74,46.76,71133.0,46.78,46.83,46.74,46.76,71133.0
2025-05-19 10:45:00,46.77,46.82,46.74,46.79,72838.0,46.77,46.82,46.74,46.79,72838.0
2025-05-19 10:50:00,46.79,46.82,46.76,46.78,87662.0,46.79,46.82,46.76,46.78,87662.0
2025-05-19 10:55:00,46.79,46.81,46.72,46.72,71847.0,46.79,46.81,46.72,46.72,71847.0
2025-05-19 11:00:00,46.73,46.8,46.72,46.79,76558.0,46.73,46.8,46.72,46.79,76558.0
2025-05-19 11:05:00,46.79,46.85,46.75,46.83,80435.0,46.79,46.85,46.75,46.83,80435.0
2025-05-19 11:10:00,46.83,46.83,46.74,46.8,66470.0,46.83,46.83,46.74,46.8,66470.0
2025-05-19 11:15:00,46.81,46.87,46.81,46.86,81955.0,46.81,46.87,46.81,46.86,81955.0
2025-05-19 11:20:00,46.86,46.92,46.83,46.91,67409.0,46.86,46.92,46.83,46.91,67409.0
2025-05-19 11:25:00,46.91,46.94,46.88,46.9,125123.0,46.91,46.94,46.88,46.9,125123.0
2025-05-19 11:30:00,46.9,46.93,46.82,46.83,48905.0,46.9,46.93,46.82,46.83,48905.0
2025-05-19 11:35:00,46.83,46.85,46.79,46.82,29274.0,46.83,46.85,46.79,46.82,29274.0
2025-05-19 11:40:00,46.81,46.91,46.81,46.89,32239.0,46.81,46.91,46.81,46.89,32239.0
2025-05-19 11:45:00,46.9,46.94,46.89,46.91,32099.0,46.9,46.94,46.89,46.91,32099.0
2025-05-19 11:50:00,46.91,46.96,46.89,46.95,42435.0,46.91,46.96,46.89,46.95,42435.0
2025-05-19 11:55:00,46.96,46.96,46.9,46.91,54017.0,46.96,46.96,46.9,46.91,54017.0
2025-05-19 12:00:00,46.91,46.92,46.84,46.88,36135.0,46.91,46.92,46.84,46.88,36135.0
2025-05-19 12:05:00,46.88,46.9,46.86,46.88,25707.0,46.88,46.9,46.86,46.88,25707.0
2025-05-19 12:10:00,46.88,46.89,46.85,46.87,49348.0,46.88,46.89,46.85,46.87,49348.0
2025-05-19 12:15:00,46.87,46.88,46.82,46.82,51946.0,46.87,46.88,46.82,46.82,51946.0
2025-05-19 12:20:00,46.83,46.85,46.82,46.85,29329.0,46.83,46.85,46.82,46.85,29329.0
2025-05-19 12:25:00,46.84,46.87,46.8,46.83,70536.0,46.84,46.87,46.8,46.83,70536.0
2025-05-19 12:30:00,46.83,46.87,46.82,46.86,75645.0,46.83,46.87,46.82,46.86,75645.0
2025-05-19 12:35:00,46.86,46.9,46.85,46.87,38697.0,46.86,46.9,46.85,46.87,38697.0
2025-05-19 12:40:00,46.87,46.87,46.79,46.81,85537.0,46.87,46.87,46.79,46.81,85537.0
2025-05-19 12:45:00,46.81,46.88,46.81,46.86,47869.0,46.81,46.88,46.81,46.86,47869.0
2025-05-19 12:50:00,46.86,46.89,46.85,46.86,44277.0,46.86,46.89,46.85,46.86,44277.0
2025-05-19 12:55:00,46.86,46.88,46.83,46.87,63780.0,46.86,46.88,46.83,46.87,63780.0
2025-05-19 13:00:00,46.87,46.9,46.85,46.87,38590.0,46.87,46.9,46.85,46.87,38590.0
2025-05-19 13:05:00,46.87,46.87,46.8,46.84,38624.0,46.87,46.87,46.8,46.84,38624.0
2025-05-19 13:10:00,46.84,46.84,46.78,46.8,67298.0,46.84,46.84,46.78,46.8,67298.0
2025-05-19 13:15:00,46.8,46.82,46.77,46.79,74725.0,46.8,46.82,46.77,46.79,74725.0
2025-05-19 13:20:00,46.79,46.82,46.77,46.82,71855.0,46.79,46.82,46.77,46.82,71855.0
2025-05-19 13:25:00,46.81,46.88,46.81,46.87,47307.0,46.81,46.88,46.81,46.87,47307.0
2025-05-19 13:30:00,46.87,46.9,46.84,46.88,90013.0,46.87,46.9,46.84,46.88,90013.0
2025-05-19 13:35:00,46.88,46.91,46.87,46.88,48892.0,46.88,46.91,46.87,46.88,48892.0
2025-05-19 13:40:00,46.87,46.88,46.83,46.88,74326.0,46.87,46.88,46.83,46.88,74326.0
2025-05-19 13:45:00,46.88,46.89,46.83,46.84,42872.0,46.88,46.89,46.83,46.84,42872.0
2025-05-19 13:50:00,46.84,46.87,46.82,46.84,58636.0,46.84,46.87,46.82,46.84,58636.0
2025-05-19 13:55:00,46.84,46.88,46.83,46.84,42059.0,46.84,46.88,46.83,46.84,42059.0
2025-05-19 14:00:00,46.84,46.88,46.84,46.86,37851.0,46.84,46.88,46.84,46.86,37851.0
2025-05-19 14:05:00,46.86,46.88,46.83,46.88,37688.0,46.86,46.88,46.83,46.88,37688.0
2025-05-19 14:10:00,46.88,46.9,46.86,46.89,46042.0,46.88,46.9,46.86,46.89,46042.0
2025-05-19 14:15:00,46.88,46.92,46.87,46.92,48215.0,46.88,46.92,46.87,46.92,48215.0
2025-05-19 14:20:00,46.91,46.92,46.86,46.88,63664.0,46.91,46.92,46.86,46.88,63664.0
2025-05-19 14:25:00,46.88,46.94,46.88,46.93,63398.0,46.88,46.94,46.88,46.93,63398.0
2025-05-19 14:30:00,46.93,46.97,46.93,46.96,47438.0,46.93,46.97,46.93,46.96,47438.0
2025-05-19 14:35:00,46.96,46.99,46.95,46.96,49373.0,46.96,46.99,46.95,46.96,49373.0
2025-05-19 14:40:00,46.96,46.97,46.94,46.95,35002.0,46.96,46.97,46.94,46.95,35002.0
2025-05-19 14:45:00,46.95,46.95,46.91,46.93,38843.0,46.95,46.95,46.91,46.93,38843.0
2025-05-19 14:50:00,46.92,46.93,46.9,46.91,52013.0,46.92,46.93,46.9,46.91,52013.0
2025-05-19 14:55:00,46.91,46.96,46.89,46.95,41349.0,46.91,46.96,46.89,46.95,41349.0
2025-05-19 15:00:00,46.95,46.98,46.92,46.97,72219.0,46.95,46.98,46.92,46.97,72219.0
2025-05-19 15:05:00,46.98,47.0,46.94,46.97,81003.0,46.98,47.0,46.94,46.97,81003.0
2025-05-19 15:10:00,46.97,46.98,46.92,46.94,93764.0,46.97,46.98,46.92,46.94,93764.0
2025-05-19 15:15:00,46.94,46.96,46.92,46.94,102980.0,46.94,46.96,46.92,46.94,102980.0
2025-05-19 15:20:00,46.95,47.0,46.93,47.0,133586.0,46.95,47.0,46.93,47.0,133586.0
2025-05-19 15:25:00,47.0,47.01,46.98,47.0,100087.0,47.0,47.01,46.98,47.0,100087.0
2025-05-19 15:30:00,47.0,47.03,46.96,46.97,103747.0,47.0,47.03,46.96,46.97,103747.0
2025-05-19 15:35:00,46.97,47.08,46.96,47.08,184675.0,46.97,47.08,46.96,47.08,184675.0
2025-05-19 15:40:00,47.08,47.08,47.02,47.06,129417.0,47.08,47.08,47.02,47.06,129417.0
2025-05-19 15:45:00,47.05,47.09,47.05,47.09,106211.0,47.05,47.09,47.05,47.09,106211.0
2025-05-19 15:50:00,47.09,47.21,47.08,47.18,262275.0,47.09,47.21,47.08,47.18,262275.0
2025-05-19 15:55:00,47.19,47.27,47.15,47.22,670943.0,47.19,47.27,47.15,47.22,670943.0
2025-05-20 09:30:00,47.49,47.77,47.47,47.58,254274.0,47.49,47.77,47.47,47.58,254274.0
2025-05-20 09:35:00,47.57,47.8,47.55,47.78,142683.0,47.57,47.8,47.55,47.78,142683.0
2025-05-20 09:40:00,47.78,47.83,47.68,47.82,85732.0,47.78,47.83,47.68,47.82,85732.0
2025-05-20 09:45:00,47.82,47.95,47.8,47.91,204591.0,47.82,47.95,47.8,47.91,204591.0
2025-05-20 09:50:00,47.91,48.08,47.88,48.01,269126.0,47.91,48.08,47.88,48.01,269126.0
2025-05-20 09:55:00,48.01,48.09,47.99,48.04,297908.0,48.01,48.09,47.99,48.04,297908.0
2025-05-20 10:00:00,48.04,48.1,47.98,48.07,128307.0,48.04,48.1,47.98,48.07,128307.0
2025-05-20 10:05:00,48.07,48.23,48.07,48.16,158615.0,48.07,48.23,48.07,48.16,158615.0
2025-05-20 10:10:00,48.16,48.24,48.15,48.23,117797.0,48.16,48.24,48.15,48.23,117797.0
2025-05-20 10:15:00,48.23,48.26,48.07,48.07,141342.0,48.23,48.26,48.07,48.07,141342.0
2025-05-20 10:20:00,48.09,48.09,47.97,48.03,104864.0,48.09,48.09,47.97,48.03,104864.0
2025-05-20 10:25:00,48.03,48.07,47.97,48.03,171322.0,48.03,48.07,47.97,48.03,171322.0
2025-05-20 10:30:00,48.03,48.09,47.99,48.04,108282.0,48.03,48.09,47.99,48.04,108282.0
2025-05-20 10:35:00,48.04,48.15,48.03,48.12,155276.0,48.04,48.15,48.03,48.12,155276.0
2025-05-20 10:40:00,48.12,48.18,48.08,48.11,196306.0,48.12,48.18,48.08,48.11,196306.0
2025-05-20 10:45:00,48.12,48.18,48.08,48.11,244129.0,48.12,48.18,48.08,48.11,244129.0
2025-05-20 10:50:00,48.11,48.14,48.0,48.01,153392.0,48.11,48.14,48.0,48.01,153392.0
2025-05-20 10:55:00,48.01,48.06,47.89,47.91,109297.0,48.01,48.06,47.89,47.91,109297.0
2025-05-20 11:00:00,47.91,47.91,47.82,47.89,121030.0,47.91,47.91,47.82,47.89,121030.0
2025-05-20 11:05:00,47.9,47.9,47.75,47.82,61732.0,47.9,47.9,47.75,47.82,61732.0
2025-05-20 11:10:00,47.82,47.97,47.8,47.95,98688.0,47.82,47.97,47.8,47.95,98688.0
2025-05-20 11:15:00,47.95,48.01,47.95,47.98,57916.0,47.95,48.01,47.95,47.98,57916.0
2025-05-20 11:20:00,47.98,48.06,47.95,47.95,66272.0,47.98,48.06,47.95,47.95,66272.0
2025-05-20 11:25:00,47.95,47.96,47.88,47.95,108661.0,47.95,47.96,47.88,47.95,108661.0
2025-05-20 11:30:00,47.94,47.97,47.88,47.9,101913.0,47.94,47.97,47.88,47.9,101913.0
2025-05-20 11:35:00,47.9,47.92,47.83,47.87,101951.0,47.9,47.92,47.83,47.87,101951.0
2025-05-20 11:40:00,47.88,47.91,47.86,47.87,24902.0,47.88,47.91,47.86,47.87,24902.0
2025-05-20 11:45:00,47.87,47.87,47.8,47.8,28911.0,47.87,47.87,47.8,47.8,28911.0
2025-05-20 11:50:00,47.8,47.81,47.73,47.73,27928.0,47.8,47.81,47.73,47.73,27928.0
2025-05-20 11:55:00,47.74,47.74,47.63,47.64,229357.0,47.74,47.74,47.63,47.64,229357.0
2025-05-20 12:00:00,47.64,47.74,47.61,47.68,200324.0,47.64,47.74,47.61,47.68,200324.0
2025-05-20 12:05:00,47.68,47.69,47.64,47.65,33897.0,47.68,47.69,47.64,47.65,33897.0
2025-05-20 12:10:00,47.64,47.67,47.58,47.65,61570.0,47.64,47.67,47.58,47.65,61570.0
2025-05-20 12:15:00,47.65,47.71,47.61,47.68,79137.0,47.65,47.71,47.61,47.68,79137.0
2025-05-20 12:20:00,47.68,47.72,47.67,47.68,35065.0,47.68,47.72,47.67,47.68,35065.0
2025-05-20 12:25:00,47.68,47.73,47.68,47.71,53147.0,47.68,47.73,47.68,47.71,53147.0
2025-05-20 12:30:00,47.72,47.73,47.66,47.68,30363.0,47.72,47.73,47.66,47.68,30363.0
2025-05-20 12:35:00,47.67,47.76,47.67,47.74,25076.0,47.67,47.76,47.67,47.74,25076.0
2025-05-20 12:40:00,47.75,47.85,47.73,47.75,58072.0,47.75,47.85,47.73,47.75,58072.0
2025-05-20 12:45:00,47.75,47.76,47.71,47.74,17610.0,47.75,47.76,47.71,47.74,17610.0
2025-05-20 12:50:00,47.74,47.78,47.68,47.69,136578.0,47.74,47.78,47.68,47.69,136578.0
2025-05-20 12:55:00,47.7,47.7,47.65,47.7,28631.0,47.7,47.7,47.65,47.7,28631.0
2025-05-20 13:00:00,47.69,47.8,47.68,47.78,54034.0,47.69,47.8,47.68,47.78,54034.0
2025-05-20 13:05:00,47.78,47.87,47.78,47.84,38068.0,47.78,47.87,47.78,47.84,38068.0
2025-05-20 13:10:00,47.84,47.91,47.83,47.91,41934.0,47.84,47.91,47.83,47.91,41934.0
2025-05-20 13:15:00,47.91,47.92,47.87,47.91,39731.0,47.91,47.92,47.87,47.91,39731.0
2025-05-20 13:20:00,47.9,47.9,47.84,47.86,31745.0,47.9,47.9,47.84,47.86,31745.0
2025-05-20 13:25:00,47.86,47.87,47.83,47.84,30309.0,47.86,47.87,47.83,47.84,30309.0
2025-05-20 13:30:00,47.85,47.92,47.85,47.9,55637.0,47.85,47.92,47.85,47.9,55637.0
2025-05-20 13:35:00,47.91,47.96,47.89,47.91,64363.0,47.91,47.96,47.89,47.91,64363.0
2025-05-20 13:40:00,47.91,47.94,47.91,47.93,20105.0,47.91,47.94,47.91,47.93,20105.0
2025-05-20 13:45:00,47.92,47.94,47.92,47.93,16342.0,47.92,47.94,47.92,47.93,16342.0
2025-05-20 13:50:00,47.93,47.99,47.91,47.98,44086.0,47.93,47.99,47.91,47.98,44086.0
2025-05-20 13:55:00,47.98,48.01,47.96,48.0,36445.0,47.98,48.01,47.96,48.0,36445.0
2025-05-20 14:00:00,48.01,48.03,47.98,48.03,22895.0,48.01,48.03,47.98,48.03,22895.0
2025-05-20 14:05:00,48.03,48.04,48.01,48.04,35417.0,48.03,48.04,48.01,48.04,35417.0
2025-05-20 14:10:00,48.04,48.04,47.99,48.0,40596.0,48.04,48.04,47.99,48.0,40596.0
2025-05-20 14:15:00,47.99,48.01,47.92,47.92,65769.0,47.99,48.01,47.92,47.92,65769.0
2025-05-20 14:20:00,47.92,47.93,47.81,47.84,97492.0,47.92,47.93,47.81,47.84,97492.0
2025-05-20 14:25:00,47.84,47.86,47.72,47.72,96818.0,47.84,47.86,47.72,47.72,96818.0
2025-05-20 14:30:00,47.73,47.73,47.66,47.7,75292.0,47.73,47.73,47.66,47.7,75292.0
2025-05-20 14:35:00,47.7,47.74,47.67,47.73,53788.0,47.7,47.74,47.67,47.73,53788.0
2025-05-20 14:40:00,47.73,47.74,47.64,47.68,90064.0,47.73,47.74,47.64,47.68,90064.0
2025-05-20 14:45:00,47.68,47.69,47.64,47.69,50955.0,47.68,47.69,47.64,47.69,50955.0
2025-05-20 14:50:00,47.69,47.72,47.67,47.69,43255.0,47.69,47.72,47.67,47.69,43255.0
2025-05-20 14:55:00,47.69,47.69,47.65,47.68,48690.0,47.69,47.69,47.65,47.68,48690.0
2025-05-20 15:00:00,47.68,47.68,47.61,47.61,37249.0,47.68,47.68,47.61,47.61,37249.0
2025-05-20 15:05:00,47.62,47.72,47.6,47.72,47918.0,47.62,47.72,47.6,47.72,47918.0
2025-05-20 15:10:00,47.72,47.76,47.69,47.75,44674.0,47.72,47.76,47.69,47.75,44674.0
2025-05-20 15:15:00,47.75,47.78,47.73,47.77,51600.0,47.75,47.78,47.73,47.77,51600.0
2025-05-20 15:20:00,47.77,47.78,47.72,47.73,53391.0,47.77,47.78,47.72,47.73,53391.0
2025-05-20 15:25:00,47.73,47.77,47.72,47.75,83269.0,47.73,47.77,47.72,47.75,83269.0
2025-05-20 15:30:00,47.75,47.86,47.73,47.85,91528.0,47.75,47.86,47.73,47.85,91528.0
2025-05-20 15:35:00,47.85,47.88,47.84,47.87,88682.0,47.85,47.88,47.84,47.87,88682.0
2025-05-20 15:40:00,47.88,47.89,47.79,47.8,83508.0,47.88,47.89,47.79,47.8,83508.0
2025-05-20 15:45:00,47.8,47.81,47.73,47.73,129344.0,47.8,47.81,47.73,47.73,129344.0
2025-05-20 15:50:00,47.73,47.88,47.71,47.81,285504.0,47.73,47.88,47.71,47.81,285504.0
2025-05-20 15:55:00,47.81,47.89,47.73,47.87,831722.0,47.81,47.89,47.73,47.87,831722.0
2025-05-21 09:30:00,47.7,47.88,47.66,47.69,192581.0,47.7,47.88,47.66,47.69,192581.0
2025-05-21 09:35:00,47.7,47.73,47.58,47.59,70458.0,47.7,47.73,47.58,47.59,70458.0
2025-05-21 09:40:00,47.62,47.64,47.39,47.41,88538.0,47.62,47.64,47.39,47.41,88538.0
2025-05-21 09:45:00,47.4,47.44,47.27,47.41,66455.0,47.4,47.44,47.27,47.41,66455.0
2025-05-21 09:50:00,47.41,47.53,47.36,47.51,51270.0,47.41,47.53,47.36,47.51,51270.0
2025-05-21 09:55:00,47.49,47.52,47.38,47.41,113598.0,47.49,47.52,47.38,47.41,113598.0
2025-05-21 10:00:00,47.41,47.72,47.41,47.67,93268.0,47.41,47.72,47.41,47.67,93268.0
2025-05-21 10:05:00,47.69,47.78,47.68,47.7,38018.0,47.69,47.78,47.68,47.7,38018.0
2025-05-21 10:10:00,47.7,47.75,47.63,47.75,45707.0,47.7,47.75,47.63,47.75,45707.0
2025-05-21 10:15:00,47.74,47.77,47.6,47.61,83279.0,47.74,47.77,47.6,47.61,83279.0
2025-05-21 10:20:00,47.62,47.67,47.6,47.64,38939.0,47.62,47.67,47.6,47.64,38939.0
2025-05-21 10:25:00,47.64,47.66,47.6,47.64,41043.0,47.64,47.66,47.6,47.64,41043.0
2025-05-21 10:30:00,47.66,47.77,47.64,47.69,57829.0,47.66,47.77,47.64,47.69,57829.0
2025-05-21 10:35:00,47.69,47.71,47.64,47.68,53659.0,47.69,47.71,47.64,47.68,53659.0
2025-05-21 10:40:00,47.67,47.71,47.6,47.62,48863.0,47.67,47.71,47.6,47.62,48863.0
2025-05-21 10:45:00,47.61,47.63,47.52,47.53,42961.0,47.61,47.63,47.52,47.53,42961.0
2025-05-21 10:50:00,47.54,47.56,47.51,47.52,31439.0,47.54,47.56,47.51,47.52,31439.0
2025-05-21 10:55:00,47.51,47.57,47.49,47.57,38475.0,47.51,47.57,47.49,47.57,38475.0
2025-05-21 11:00:00,47.57,47.58,47.51,47.54,36977.0,47.57,47.58,47.51,47.54,36977.0
2025-05-21 11:05:00,47.54,47.69,47.52,47.68,39499.0,47.54,47.69,47.52,47.68,39499.0
2025-05-21 11:10:00,47.67,47.78,47.67,47.78,48284.0,47.67,47.78,47.67,47.78,48284.0
2025-05-21 11:15:00,47.78,47.79,47.74,47.77,37213.0,47.78,47.79,47.74,47.77,37213.0
2025-05-21 11:20:00,47.78,47.8,47.76,47.79,32634.0,47.78,47.8,47.76,47.79,32634.0
2025-05-21 11:25:00,47.79,47.82,47.77,47.8,53863.0,47.79,47.82,47.77,47.8,53863.0
2025-05-21 11:30:00,47.79,47.81,47.73,47.74,48495.0,47.79,47.81,47.73,47.74,48495.0
2025-05-21 11:35:00,47.73,47.74,47.7,47.73,49538.0,47.73,47.74,47.7,47.73,49538.0
2025-05-21 11:40:00,47.73,47.85,47.73,47.83,47195.0,47.73,47.85,47.73,47.83,47195.0
2025-05-21 11:45:00,47.84,47.85,47.79,47.82,51458.0,47.84,47.85,47.79,47.82,51458.0
2025-05-21 11:50:00,47.81,47.85,47.78,47.84,39021.0,47.81,47.85,47.78,47.84,39021.0
2025-05-21 11:55:00,47.85,47.86,47.75,47.78,43305.0,47.85,47.86,47.75,47.78,43305.0
2025-05-21 12:00:00,47.77,47.79,47.72,47.73,37241.0,47.77,47.79,47.72,47.73,37241.0
2025-05-21 12:05:00,47.72,47.78,47.71,47.74,54967.0,47.72,47.78,47.71,47.74,54967.0
2025-05-21 12:10:00,47.75,47.76,47.7,47.7,107535.0,47.75,47.76,47.7,47.7,107535.0
2025-05-21 12:15:00,47.71,47.73,47.65,47.66,25814.0,47.71,47.73,47.65,47.66,25814.0
2025-05-21 12:20:00,47.66,47.68,47.64,47.66,29037.0,47.66,47.68,47.64,47.66,29037.0
2025-05-21 12:25:00,47.66,47.71,47.65,47.69,67005.0,47.66,47.71,47.65,47.69,67005.0
2025-05-21 12:30:00,47.69,47.69,47.65,47.68,57998.0,47.69,47.69,47.65,47.68,57998.0
2025-05-21 12:35:00,47.68,47.7,47.64,47.65,83621.0,47.68,47.7,47.64,47.65,83621.0
2025-05-21 12:40:00,47.66,47.69,47.61,47.64,46013.0,47.66,47.69,47.61,47.64,46013.0
2025-05-21 12:45:00,47.64,47.66,47.6,47.65,33559.0,47.64,47.66,47.6,47.65,33559.0
2025-05-21 12:50:00,47.64,47.65,47.61,47.63,32351.0,47.64,47.65,47.61,47.63,32351.0
2025-05-21 12:55:00,47.62,47.63,47.54,47.55,47250.0,47.62,47.63,47.54,47.55,47250.0
2025-05-21 13:00:00,47.55,47.59,47.54,47.59,21889.0,47.55,47.59,47.54,47.59,21889.0
2025-05-21 13:05:00,47.58,47.62,47.54,47.55,39969.0,47.58,47.62,47.54,47.55,39969.0
2025-05-21 13:10:00,47.55,47.6,47.53,47.59,69480.0,47.55,47.6,47.53,47.59,69480.0
2025-05-21 13:15:00,47.59,47.59,47.42,47.45,90702.0,47.59,47.59,47.42,47.45,90702.0
2025-05-21 13:20:00,47.46,47.46,47.36,47.43,111581.0,47.46,47.46,47.36,47.43,111581.0
2025-05-21 13:25:00,47.43,47.47,47.38,47.44,80082.0,47.43,47.47,47.38,47.44,80082.0
2025-05-21 13:30:00,47.44,47.59,47.39,47.54,93040.0,47.44,47.59,47.39,47.54,93040.0
2025-05-21 13:35:00,47.53,47.59,47.53,47.58,82944.0,47.53,47.59,47.53,47.58,82944.0
2025-05-21 13:40:00,47.57,47.58,47.46,47.47,71668.0,47.57,47.58,47.46,47.47,71668.0
2025-05-21 13:45:00,47.47,47.55,47.43,47.46,453692.0,47.47,47.55,47.43,47.46,453692.0
2025-05-21 13:50:00,47.47,47.49,47.39,47.41,81338.0,47.47,47.49,47.39,47.41,81338.0
2025-05-21 13:55:00,47.41,47.41,47.32,47.34,61103.0,47.41,47.41,47.32,47.34,61103.0
2025-05-21 14:00:00,47.35,47.37,47.25,47.28,70739.0,47.35,47.37,47.25,47.28,70739.0
2025-05-21 14:05:00,47.28,47.4,47.27,47.38,122892.0,47.28,47.4,47.27,47.38,122892.0
2025-05-21 14:10:00,47.39,47.39,47.25,47.28,140841.0,47.39,47.39,47.25,47.28,140841.0
2025-05-21 14:15:00,47.29,47.3,47.22,47.23,107712.0,47.29,47.3,47.22,47.23,107712.0
2025-05-21 14:20:00,47.22,47.26,47.16,47.25,69571.0,47.22,47.26,47.16,47.25,69571.0
2025-05-21 14:25:00,47.25,47.27,47.21,47.23,39770.0,47.25,47.27,47.21,47.23,39770.0
2025-05-21 14:30:00,47.23,47.3,47.21,47.3,46773.0,47.23,47.3,47.21,47.3,46773.0
2025-05-21 14:35:00,47.3,47.31,47.23,47.25,149428.0,47.3,47.31,47.23,47.25,149428.0
2025-05-21 14:40:00,47.25,47.36,47.24,47.34,68891.0,47.25,47.36,47.24,47.34,68891.0
2025-05-21 14:45:00,47.34,47.35,47.24,47.26,49549.0,47.34,47.35,47.24,47.26,49549.0
2025-05-21 14:50:00,47.26,47.26,47.2,47.22,69330.0,47.26,47.26,47.2,47.22,69330.0
2025-05-21 14:55:00,47.22,47.29,47.19,47.23,95203.0,47.22,47.29,47.19,47.23,95203.0
2025-05-21 15:00:00,47.23,47.28,47.18,47.23,128981.0,47.23,47.28,47.18,47.23,128981.0
2025-05-21 15:05:00,47.23,47.25,47.16,47.19,74193.0,47.23,47.25,47.16,47.19,74193.0
2025-05-21 15:10:00,47.2,47.27,47.17,47.26,95634.0,47.2,47.27,47.17,47.26,95634.0
2025-05-21 15:15:00,47.26,47.27,47.2,47.21,58574.0,47.26,47.27,47.2,47.21,58574.0
2025-05-21 15:20:00,47.22,47.23,47.14,47.16,56834.0,47.22,47.23,47.14,47.16,56834.0
2025-05-21 15:25:00,47.16,47.16,47.08,47.1,100062.0,47.16,47.16,47.08,47.1,100062.0
2025-05-21 15:30:00,47.09,47.17,47.08,47.16,83083.0,47.09,47.17,47.08,47.16,83083.0
2025-05-21 15:35:00,47.17,47.18,47.1,47.14,108471.0,47.17,47.18,47.1,47.14,108471.0
2025-05-21 15:40:00,47.14,47.15,47.08,47.12,69586.0,47.14,47.15,47.08,47.12,69586.0
2025-05-21 15:45:00,47.12,47.12,47.03,47.05,120812.0,47.12,47.12,47.03,47.05,120812.0
2025-05-21 15:50:00,47.05,47.07,46.95,46.95,192903.0,47.05,47.07,46.95,46.95,192903.0
2025-05-21 15:55:00,46.95,47.05,46.93,46.98,834176.0,46.95,47.05,46.93,46.98,834176.0
2025-05-22 09:30:00,46.9,46.94,46.66,46.73,230198.0,46.9,46.94,46.66,46.73,230198.0
2025-05-22 09:35:00,46.73,46.83,46.64,46.81,84316.0,46.73,46.83,46.64,46.81,84316.0
2025-05-22 09:40:00,46.82,46.96,46.81,46.85,68089.0,46.82,46.96,46.81,46.85,68089.0
2025-05-22 09:45:00,46.87,46.89,46.71,46.77,159244.0,46.87,46.89,46.71,46.77,159244.0
2025-05-22 09:50:00,46.78,46.81,46.73,46.76,116394.0,46.78,46.81,46.73,46.76,116394.0
2025-05-22 09:55:00,46.76,46.76,46.62,46.66,89202.0,46.76,46.76,46.62,46.66,89202.0
2025-05-22 10:00:00,46.66,46.74,46.54,46.57,109175.0,46.66,46.74,46.54,46.57,109175.0
2025-05-22 10:05:00,46.58,46.72,46.55,46.63,64434.0,46.58,46.72,46.55,46.63,64434.0
2025-05-22 10:10:00,46.62,46.71,46.62,46.65,58117.0,46.62,46.71,46.62,46.65,58117.0
2025-05-22 10:15:00,46.66,46.88,46.64,46.86,109977.0,46.66,46.88,46.64,46.86,109977.0
2025-05-22 10:20:00,46.87,46.87,46.64,46.66,156505.0,46.87,46.87,46.64,46.66,156505.0
2025-05-22 10:25:00,46.66,46.76,46.59,46.61,141349.0,46.66,46.76,46.59,46.61,141349.0
2025-05-22 10:30:00,46.61,46.62,46.53,46.55,53108.0,46.61,46.62,46.53,46.55,53108.0
2025-05-22 10:35:00,46.55,46.6,46.55,46.58,54175.0,46.55,46.6,46.55,46.58,54175.0
2025-05-22 10:40:00,46.58,46.65,46.57,46.59,67549.0,46.58,46.65,46.57,46.59,67549.0
2025-05-22 10:45:00,46.58,46.68,46.58,46.67,45826.0,46.58,46.68,46.58,46.67,45826.0
2025-05-22 10:50:00,46.67,46.72,46.65,46.68,37277.0,46.67,46.72,46.65,46.68,37277.0
2025-05-22 10:55:00,46.68,46.71,46.63,46.71,69216.0,46.68,46.71,46.63,46.71,69216.0
2025-05-22 11:00:00,46.71,46.74,46.68,46.7,60503.0,46.71,46.74,46.68,46.7,60503.0
2025-05-22 11:05:00,46.69,46.72,46.66,46.69,261834.0,46.69,46.72,46.66,46.69,261834.0
2025-05-22 11:10:00,46.68,46.69,46.55,46.55,120539.0,46.68,46.69,46.55,46.55,120539.0
2025-05-22 11:15:00,46.55,46.58,46.5,46.54,55801.0,46.55,46.58,46.5,46.54,55801.0
2025-05-22 11:20:00,46.54,46.55,46.51,46.52,46281.0,46.54,46.55,46.51,46.52,46281.0
2025-05-22 11:25:00,46.53,46.58,46.46,46.52,119330.0,46.53,46.58,46.46,46.52,119330.0
2025-05-22 11:30:00,46.51,46.59,46.51,46.57,58710.0,46.51,46.59,46.51,46.57,58710.0
2025-05-22 11:35:00,46.57,46.74,46.56,46.73,58715.0,46.57,46.74,46.56,46.73,58715.0
2025-05-22 11:40:00,46.73,46.77,46.69,46.69,90839.0,46.73,46.77,46.69,46.69,90839.0
2025-05-22 11:45:00,46.7,46.76,46.68,46.73,44585.0,46.7,46.76,46.68,46.73,44585.0
2025-05-22 11:50:00,46.72,46.8,46.69,46.8,57888.0,46.72,46.8,46.69,46.8,57888.0
2025-05-22 11:55:00,46.8,46.81,46.74,46.79,62847.0,46.8,46.81,46.74,46.79,62847.0
2025-05-22 12:00:00,46.8,46.83,46.77,46.8,34903.0,46.8,46.83,46.77,46.8,34903.0
2025-05-22 12:05:00,46.8,46.81,46.77,46.78,33185.0,46.8,46.81,46.77,46.78,33185.0
2025-05-22 12:10:00,46.79,46.82,46.77,46.8,60752.0,46.79,46.82,46.77,46.8,60752.0
2025-05-22 12:15:00,46.79,46.84,46.75,46.76,51405.0,46.79,46.84,46.75,46.76,51405.0
2025-05-22 12:20:00,46.75,46.8,46.75,46.78,35439.0,46.75,46.8,46.75,46.78,35439.0
2025-05-22 12:25:00,46.79,46.86,46.78,46.86,38565.0,46.79,46.86,46.78,46.86,38565.0
2025-05-22 12:30:00,46.86,46.86,46.8,46.83,40727.0,46.86,46.86,46.8,46.83,40727.0
2025-05-22 12:35:00,46.83,46.86,46.78,46.86,88215.0,46.83,46.86,46.78,46.86,88215.0
2025-05-22 12:40:00,46.86,46.86,46.81,46.82,30024.0,46.86,46.86,46.81,46.82,30024.0
2025-05-22 12:45:00,46.82,46.83,46.79,46.8,97111.0,46.82,46.83,46.79,46.8,97111.0
2025-05-22 12:50:00,46.81,46.86,46.8,46.8,70808.0,46.81,46.86,46.8,46.8,70808.0
2025-05-22 12:55:00,46.8,46.83,46.72,46.72,30754.0,46.8,46.83,46.72,46.72,30754.0
2025-05-22 13:00:00,46.73,46.73,46.66,46.69,29076.0,46.73,46.73,46.66,46.69,29076.0
2025-05-22 13:05:00,46.69,46.72,46.67,46.71,30373.0,46.69,46.72,46.67,46.71,30373.0
2025-05-22 13:10:00,46.71,46.8,46.69,46.8,37174.0,46.71,46.8,46.69,46.8,37174.0
2025-05-22 13:15:00,46.8,46.89,46.77,46.88,71222.0,46.8,46.89,46.77,46.88,71222.0
2025-05-22 13:20:00,46.89,46.94,46.88,46.93,53630.0,46.89,46.94,46.88,46.93,53630.0
2025-05-22 13:25:00,46.93,46.97,46.91,46.94,36041.0,46.93,46.97,46.91,46.94,36041.0
2025-05-22 13:30:00,46.94,47.04,46.93,47.02,47634.0,46.94,47.04,46.93,47.02,47634.0
2025-05-22 13:35:00,47.03,47.04,47.01,47.04,45752.0,47.03,47.04,47.01,47.04,45752.0
2025-05-22 13:40:00,47.04,47.06,47.0,47.05,27525.0,47.04,47.06,47.0,47.05,27525.0
2025-05-22 13:45:00,47.05,47.06,46.99,47.05,41511.0,47.05,47.06,46.99,47.05,41511.0
2025-05-22 13:50:00,47.05,47.09,47.03,47.08,34427.0,47.05,47.09,47.03,47.08,34427.0
2025-05-22 13:55:00,47.07,47.09,47.03,47.05,97313.0,47.07,47.09,47.03,47.05,97313.0
2025-05-22 14:00:00,47.05,47.1,47.02,47.09,99463.0,47.05,47.1,47.02,47.09,99463.0
2025-05-22 14:05:00,47.09,47.16,47.07,47.16,108388.0,47.09,47.16,47.07,47.16,108388.0
2025-05-22 14:10:00,47.16,47.16,47.05,47.11,76173.0,47.16,47.16,47.05,47.11,76173.0
2025-05-22 14:15:00,47.1,47.19,47.1,47.16,57447.0,47.1,47.19,47.1,47.16,57447.0
2025-05-22 14:20:00,47.16,47.19,47.15,47.19,57661.0,47.16,47.19,47.15,47.19,57661.0
2025-05-22 14:25:00,47.19,47.23,47.17,47.21,76650.0,47.19,47.23,47.17,47.21,76650.0
2025-05-22 14:30:00,47.21,47.21,47.14,47.16,58668.0,47.21,47.21,47.14,47.16,58668.0
2025-05-22 14:35:00,47.16,47.18,47.14,47.14,41512.0,47.16,47.18,47.14,47.14,41512.0
2025-05-22 14:40:00,47.15,47.15,47.07,47.13,40929.0,47.15,47.15,47.07,47.13,40929.0
2025-05-22 14:45:00,47.13,47.16,47.12,47.13,30073.0,47.13,47.16,47.12,47.13,30073.0
2025-05-22 14:50:00,47.13,47.15,47.1,47.13,36634.0,47.13,47.15,47.1,47.13,36634.0
2025-05-22 14:55:00,47.13,47.2,47.12,47.19,62971.0,47.13,47.2,47.12,47.19,62971.0
2025-05-22 15:00:00,47.19,47.2,47.14,47.15,57868.0,47.19,47.2,47.14,47.15,57868.0
2025-05-22 15:05:00,47.15,47.17,47.12,47.13,77582.0,47.15,47.17,47.12,47.13,77582.0
2025-05-22 15:10:00,47.13,47.14,47.11,47.14,49103.0,47.13,47.14,47.11,47.14,49103.0
2025-05-22 15:15:00,47.14,47.15,47.11,47.12,80244.0,47.14,47.15,47.11,47.12,80244.0
2025-05-22 15:20:00,47.12,47.18,47.11,47.17,72905.0,47.12,47.18,47.11,47.17,72905.0
2025-05-22 15:25:00,47.16,47.27,47.16,47.26,66076.0,47.16,47.27,47.16,47.26,66076.0
2025-05-22 15:30:00,47.26,47.26,47.18,47.2,63060.0,47.26,47.26,47.18,47.2,63060.0
2025-05-22 15:35:00,47.2,47.23,47.17,47.22,124990.0,47.2,47.23,47.17,47.22,124990.0
2025-05-22 15:40:00,47.22,47.22,47.09,47.09,115930.0,47.22,47.22,47.09,47.09,115930.0
2025-05-22 15:45:00,47.09,47.13,47.03,47.09,182603.0,47.09,47.13,47.03,47.09,182603.0
2025-05-22 15:50:00,47.1,47.15,47.0,47.01,195595.0,47.1,47.15,47.0,47.01,195595.0
2025-05-22 15:55:00,47.01,47.04,46.92,47.01,770526.0,47.01,47.04,46.92,47.01,770526.0
2025-05-23 09:30:00,46.93,47.14,46.71,47.07,239730.0,46.93,47.14,46.71,47.07,239730.0
2025-05-23 09:35:00,47.06,47.07,46.92,46.92,103393.0,47.06,47.07,46.92,46.92,103393.0
2025-05-23 09:40:00,46.93,47.0,46.91,46.98,79907.0,46.93,47.0,46.91,46.98,79907.0
2025-05-23 09:45:00,46.99,47.14,46.93,47.13,56510.0,46.99,47.14,46.93,47.13,56510.0
2025-05-23 09:50:00,47.13,47.16,47.01,47.07,94769.0,47.13,47.16,47.01,47.07,94769.0
2025-05-23 09:55:00,47.07,47.07,46.82,46.85,142102.0,47.07,47.07,46.82,46.85,142102.0
2025-05-23 10:00:00,46.85,46.92,46.81,46.84,150856.0,46.85,46.92,46.81,46.84,150856.0
2025-05-23 10:05:00,46.83,46.85,46.71,46.72,100157.0,46.83,46.85,46.71,46.72,100157.0
2025-05-23 10:10:00,46.72,46.86,46.71,46.82,88868.0,46.72,46.86,46.71,46.82,88868.0
2025-05-23 10:15:00,46.82,46.82,46.68,46.69,89415.0,46.82,46.82,46.68,46.69,89415.0
2025-05-23 10:20:00,46.69,46.7,46.63,46.67,47880.0,46.69,46.7,46.63,46.67,47880.0
2025-05-23 10:25:00,46.66,46.68,46.56,46.58,45160.0,46.66,46.68,46.56,46.58,45160.0
2025-05-23 10:30:00,46.59,46.65,46.57,46.58,63494.0,46.59,46.65,46.57,46.58,63494.0
2025-05-23 10:35:00,46.59,46.59,46.48,46.53,58798.0,46.59,46.59,46.48,46.53,58798.0
2025-05-23 10:40:00,46.54,46.64,46.53,46.62,33886.0,46.54,46.64,46.53,46.62,33886.0
2025-05-23 10:45:00,46.62,46.68,46.61,46.64,89255.0,46.62,46.68,46.61,46.64,89255.0
2025-05-23 10:50:00,46.64,46.64,46.56,46.61,119415.0,46.64,46.64,46.56,46.61,119415.0
2025-05-23 10:55:00,46.61,46.63,46.56,46.57,53881.0,46.61,46.63,46.56,46.57,53881.0
2025-05-23 11:00:00,46.58,46.63,46.55,46.62,84003.0,46.58,46.63,46.55,46.62,84003.0
2025-05-23 11:05:00,46.62,46.67,46.58,46.66,49457.0,46.62,46.67,46.58,46.66,49457.0
2025-05-23 11:10:00,46.67,46.71,46.63,46.68,80116.0,46.67,46.71,46.63,46.68,80116.0
2025-05-23 11:15:00,46.68,46.83,46.67,46.83,155465.0,46.68,46.83,46.67,46.83,155465.0
2025-05-23 11:20:00,46.82,46.92,46.78,46.8,121936.0,46.82,46.92,46.78,46.8,121936.0
2025-05-23 11:25:00,46.8,46.83,46.78,46.8,72524.0,46.8,46.83,46.78,46.8,72524.0
2025-05-23 11:30:00,46.79,46.84,46.77,46.84,44355.0,46.79,46.84,46.77,46.84,44355.0
2025-05-23 11:35:00,46.84,46.91,46.81,46.88,84575.0,46.84,46.91,46.81,46.88,84575.0
2025-05-23 11:40:00,46.89,46.89,46.82,46.83,49953.0,46.89,46.89,46.82,46.83,49953.0
2025-05-23 11:45:00,46.83,46.83,46.78,46.82,46728.0,46.83,46.83,46.78,46.82,46728.0
2025-05-23 11:50:00,46.82,46.83,46.71,46.74,31864.0,46.82,46.83,46.71,46.74,31864.0
2025-05-23 11:55:00,46.75,46.75,46.72,46.73,24046.0,46.75,46.75,46.72,46.73,24046.0
2025-05-23 12:00:00,46.74,46.79,46.72,46.75,51087.0,46.74,46.79,46.72,46.75,51087.0
2025-05-23 12:05:00,46.73,46.74,46.67,46.68,32718.0,46.73,46.74,46.67,46.68,32718.0
2025-05-23 12:10:00,46.68,46.72,46.67,46.71,20156.0,46.68,46.72,46.67,46.71,20156.0
2025-05-23 12:15:00,46.71,46.74,46.68,46.69,26856.0,46.71,46.74,46.68,46.69,26856.0
2025-05-23 12:20:00,46.69,46.79,46.68,46.79,40813.0,46.69,46.79,46.68,46.79,40813.0
2025-05-23 12:25:00,46.79,46.82,46.78,46.79,26131.0,46.79,46.82,46.78,46.79,26131.0
2025-05-23 12:30:00,46.78,46.79,46.68,46.7,53753.0,46.78,46.79,46.68,46.7,53753.0
2025-05-23 12:35:00,46.71,46.86,46.71,46.85,35803.0,46.71,46.86,46.71,46.85,35803.0
2025-05-23 12:40:00,46.84,46.85,46.78,46.79,49715.0,46.84,46.85,46.78,46.79,49715.0
2025-05-23 12:45:00,46.8,46.83,46.78,46.83,39246.0,46.8,46.83,46.78,46.83,39246.0
2025-05-23 12:50:00,46.83,46.88,46.8,46.88,33330.0,46.83,46.88,46.8,46.88,33330.0
2025-05-23 12:55:00,46.89,46.89,46.84,46.87,59604.0,46.89,46.89,46.84,46.87,59604.0
2025-05-23 13:00:00,46.86,46.91,46.84,46.91,74361.0,46.86,46.91,46.84,46.91,74361.0
2025-05-23 13:05:00,46.91,46.95,46.88,46.91,47766.0,46.91,46.95,46.88,46.91,47766.0
2025-05-23 13:10:00,46.91,46.97,46.9,46.93,57946.0,46.91,46.97,46.9,46.93,57946.0
2025-05-23 13:15:00,46.93,46.97,46.92,46.95,48238.0,46.93,46.97,46.92,46.95,48238.0
2025-05-23 13:20:00,46.96,46.97,46.91,46.96,46314.0,46.96,46.97,46.91,46.96,46314.0
2025-05-23 13:25:00,46.96,47.0,46.95,46.98,64493.0,46.96,47.0,46.95,46.98,64493.0
2025-05-23 13:30:00,46.98,46.99,46.93,46.98,64507.0,46.98,46.99,46.93,46.98,64507.0
2025-05-23 13:35:00,46.98,46.99,46.95,46.95,54994.0,46.98,46.99,46.95,46.95,54994.0
2025-05-23 13:40:00,46.96,46.96,46.85,46.93,189503.0,46.96,46.96,46.85,46.93,189503.0
2025-05-23 13:45:00,46.93,46.98,46.9,46.96,55259.0,46.93,46.98,46.9,46.96,55259.0
2025-05-23 13:50:00,46.96,47.0,46.9,46.91,61849.0,46.96,47.0,46.9,46.91,61849.0
2025-05-23 13:55:00,46.91,46.93,46.84,46.92,25705.0,46.91,46.93,46.84,46.92,25705.0
2025-05-23 14:00:00,46.93,46.96,46.9,46.96,19586.0,46.93,46.96,46.9,46.96,19586.0
2025-05-23 14:05:00,46.95,46.97,46.93,46.94,41272.0,46.95,46.97,46.93,46.94,41272.0
2025-05-23 14:10:00,46.93,46.98,46.91,46.98,53978.0,46.93,46.98,46.91,46.98,53978.0
2025-05-23 14:15:00,46.98,47.0,46.96,46.98,51774.0,46.98,47.0,46.96,46.98,51774.0
2025-05-23 14:20:00,46.98,47.0,46.95,46.96,74499.0,46.98,47.0,46.95,46.96,74499.0
2025-05-23 14:25:00,46.97,46.97,46.88,46.93,38111.0,46.97,46.97,46.88,46.93,38111.0
2025-05-23 14:30:00,46.93,46.98,46.92,46.95,40930.0,46.93,46.98,46.92,46.95,40930.0
2025-05-23 14:35:00,46.95,46.99,46.93,46.95,36349.0,46.95,46.99,46.93,46.95,36349.0
2025-05-23 14:40:00,46.95,46.96,46.93,46.94,19294.0,46.95,46.96,46.93,46.94,19294.0
2025-05-23 14:45:00,46.95,46.95,46.89,46.94,33954.0,46.95,46.95,46.89,46.94,33954.0
2025-05-23 14:50:00,46.94,46.95,46.92,46.94,33725.0,46.94,46.95,46.92,46.94,33725.0
2025-05-23 14:55:00,46.94,46.96,46.92,46.93,71672.0,46.94,46.96,46.92,46.93,71672.0
2025-05-23 15:00:00,46.93,46.93,46.86,46.86,77517.0,46.93,46.93,46.86,46.86,77517.0
2025-05-23 15:05:00,46.86,46.89,46.84,46.87,29454.0,46.86,46.89,46.84,46.87,29454.0
2025-05-23 15:10:00,46.88,46.94,46.86,46.91,64471.0,46.88,46.94,46.86,46.91,64471.0
2025-05-23 15:15:00,46.92,46.92,46.85,46.86,53260.0,46.92,46.92,46.85,46.86,53260.0
2025-05-23 15:20:00,46.86,46.87,46.84,46.86,55935.0,46.86,46.87,46.84,46.86,55935.0
2025-05-23 15:25:00,46.87,46.88,46.82,46.83,55167.0,46.87,46.88,46.82,46.83,55167.0
2025-05-23 15:30:00,46.83,46.9,46.82,46.89,64878.0,46.83,46.9,46.82,46.89,64878.0
2025-05-23 15:35:00,46.89,46.99,46.88,46.98,71257.0,46.89,46.99,46.88,46.98,71257.0
2025-05-23 15:40:00,46.98,47.02,46.96,46.99,115975.0,46.98,47.02,46.96,46.99,115975.0
2025-05-23 15:45:00,47.0,47.01,46.93,46.95,115946.0,47.0,47.01,46.93,46.95,115946.0
2025-05-23 15:50:00,46.94,46.95,46.81,46.83,180086.0,46.94,46.95,46.81,46.83,180086.0
2025-05-23 15:55:00,46.82,46.94,46.8,46.86,510632.0,46.82,46.94,46.8,46.86,510632.0
2025-05-27 09:30:00,47.23,47.37,46.92,46.95,265506.0,47.23,47.37,46.92,46.95,265506.0
2025-05-27 09:35:00,46.97,47.21,46.96,47.2,84481.0,46.97,47.21,46.96,47.2,84481.0
2025-05-27 09:40:00,47.21,47.33,47.16,47.3,59666.0,47.21,47.33,47.16,47.3,59666.0
2025-05-27 09:45:00,47.32,47.33,47.07,47.09,110919.0,47.32,47.33,47.07,47.09,110919.0
2025-05-27 09:50:00,47.09,47.29,47.08,47.21,129670.0,47.09,47.29,47.08,47.21,129670.0
2025-05-27 09:55:00,47.21,47.21,46.96,47.0,88900.0,47.21,47.21,46.96,47.0,88900.0
2025-05-27 10:00:00,47.0,47.06,46.95,46.99,72480.0,47.0,47.06,46.95,46.99,72480.0
2025-05-27 10:05:00,47.01,47.08,46.99,47.01,122203.0,47.01,47.08,46.99,47.01,122203.0
2025-05-27 10:10:00,47.01,47.07,46.93,46.95,59675.0,47.01,47.07,46.93,46.95,59675.0
2025-05-27 10:15:00,46.95,46.96,46.81,46.86,125855.0,46.95,46.96,46.81,46.86,125855.0
2025-05-27 10:20:00,46.86,46.94,46.82,46.83,133301.0,46.86,46.94,46.82,46.83,133301.0
2025-05-27 10:25:00,46.83,46.91,46.79,46.82,105554.0,46.83,46.91,46.79,46.82,105554.0
2025-05-27 10:30:00,46.82,46.93,46.79,46.92,99022.0,46.82,46.93,46.79,46.92,99022.0
2025-05-27 10:35:00,46.91,46.98,46.87,46.88,69561.0,46.91,46.98,46.87,46.88,69561.0
2025-05-27 10:40:00,46.88,47.01,46.87,46.98,65739.0,46.88,47.01,46.87,46.98,65739.0
2025-05-27 10:45:00,46.98,47.05,46.92,47.03,93570.0,46.98,47.05,46.92,47.03,93570.0
2025-05-27 10:50:00,47.04,47.1,47.0,47.09,113503.0,47.04,47.1,47.0,47.09,113503.0
2025-05-27 10:55:00,47.09,47.13,47.04,47.1,57136.0,47.09,47.13,47.04,47.1,57136.0
2025-05-27 11:00:00,47.09,47.14,47.07,47.08,79137.0,47.09,47.14,47.07,47.08,79137.0
2025-05-27 11:05:00,47.09,47.09,46.97,47.01,109695.0,47.09,47.09,46.97,47.01,109695.0
2025-05-27 11:10:00,47.01,47.08,47.0,47.05,76225.0,47.01,47.08,47.0,47.05,76225.0
2025-05-27 11:15:00,47.05,47.09,47.02,47.07,116872.0,47.05,47.09,47.02,47.07,116872.0
2025-05-27 11:20:00,47.07,47.1,46.99,47.0,81280.0,47.07,47.1,46.99,47.0,81280.0
2025-05-27 11:25:00,47.0,47.05,46.96,47.03,80368.0,47.0,47.05,46.96,47.03,80368.0
2025-05-27 11:30:00,47.03,47.07,47.01,47.04,76282.0,47.03,47.07,47.01,47.04,76282.0
2025-05-27 11:35:00,47.04,47.07,47.01,47.06,77749.0,47.04,47.07,47.01,47.06,77749.0
2025-05-27 11:40:00,47.07,47.11,47.03,47.04,66128.0,47.07,47.11,47.03,47.04,66128.0
2025-05-27 11:45:00,47.03,47.04,46.95,46.96,51776.0,47.03,47.04,46.95,46.96,51776.0
2025-05-27 11:50:00,46.96,46.97,46.93,46.95,56434.0,46.96,46.97,46.93,46.95,56434.0
2025-05-27 11:55:00,46.94,46.97,46.92,46.97,89516.0,46.94,46.97,46.92,46.97,89516.0
2025-05-27 12:00:00,46.97,47.03,46.95,47.02,86637.0,46.97,47.03,46.95,47.02,86637.0
2025-05-27 12:05:00,47.02,47.06,46.98,47.05,82471.0,47.02,47.06,46.98,47.05,82471.0
2025-05-27 12:10:00,47.05,47.09,47.04,47.05,72792.0,47.05,47.09,47.04,47.05,72792.0
2025-05-27 12:15:00,47.05,47.07,46.94,46.96,36037.0,47.05,47.07,46.94,46.96,36037.0
2025-05-27 12:20:00,46.95,47.01,46.95,46.98,62466.0,46.95,47.01,46.95,46.98,62466.0
2025-05-27 12:25:00,46.98,46.99,46.96,46.98,84870.0,46.98,46.99,46.96,46.98,84870.0
2025-05-27 12:30:00,47.0,47.03,46.97,47.03,84766.0,47.0,47.03,46.97,47.03,84766.0
2025-05-27 12:35:00,47.02,47.09,47.0,47.09,52481.0,47.02,47.09,47.0,47.09,52481.0
2025-05-27 12:40:00,47.09,47.12,47.02,47.05,91550.0,47.09,47.12,47.02,47.05,91550.0
2025-05-27 12:45:00,47.05,47.06,47.0,47.04,38015.0,47.05,47.06,47.0,47.04,38015.0
2025-05-27 12:50:00,47.05,47.07,47.04,47.05,29167.0,47.05,47.07,47.04,47.05,29167.0
2025-05-27 12:55:00,47.05,47.06,47.01,47.03,77391.0,47.05,47.06,47.01,47.03,77391.0
2025-05-27 13:00:00,47.03,47.07,47.01,47.04,60857.0,47.03,47.07,47.01,47.04,60857.0
2025-05-27 13:05:00,47.05,47.05,46.96,46.98,72931.0,47.05,47.05,46.96,46.98,72931.0
2025-05-27 13:10:00,46.98,46.99,46.96,46.97,78189.0,46.98,46.99,46.96,46.97,78189.0
2025-05-27 13:15:00,46.97,46.97,46.93,46.96,97394.0,46.97,46.97,46.93,46.96,97394.0
2025-05-27 13:20:00,46.97,47.01,46.96,46.98,95194.0,46.97,47.01,46.96,46.98,95194.0
2025-05-27 13:25:00,46.98,46.99,46.83,46.87,103243.0,46.98,46.99,46.83,46.87,103243.0
2025-05-27 13:30:00,46.87,46.91,46.86,46.9,99382.0,46.87,46.91,46.86,46.9,99382.0
2025-05-27 13:35:00,46.9,46.91,46.88,46.89,86665.0,46.9,46.91,46.88,46.89,86665.0
2025-05-27 13:40:00,46.89,46.92,46.87,46.91,129319.0,46.89,46.92,46.87,46.91,129319.0
2025-05-27 13:45:00,46.91,46.99,46.91,46.94,127906.0,46.91,46.99,46.91,46.94,127906.0
2025-05-27 13:50:00,46.94,47.02,46.93,47.0,136635.0,46.94,47.02,46.93,47.0,136635.0
2025-05-27 13:55:00,47.0,47.05,47.0,47.03,69225.0,47.0,47.05,47.0,47.03,69225.0
2025-05-27 14:00:00,47.03,47.04,46.98,47.01,99027.0,47.03,47.04,46.98,47.01,99027.0
2025-05-27 14:05:00,47.0,47.0,46.93,46.93,55427.0,47.0,47.0,46.93,46.93,55427.0
2025-05-27 14:10:00,46.93,47.0,46.92,46.98,73318.0,46.93,47.0,46.92,46.98,73318.0
2025-05-27 14:15:00,46.98,47.01,46.97,46.98,57560.0,46.98,47.01,46.97,46.98,57560.0
2025-05-27 14:20:00,46.98,47.0,46.96,46.96,39203.0,46.98,47.0,46.96,46.96,39203.0
2025-05-27 14:25:00,46.96,46.97,46.87,46.87,97177.0,46.96,46.97,46.87,46.87,97177.0
2025-05-27 14:30:00,46.88,46.97,46.87,46.96,129242.0,46.88,46.97,46.87,46.96,129242.0
2025-05-27 14:35:00,46.97,46.97,46.91,46.91,108378.0,46.97,46.97,46.91,46.91,108378.0
2025-05-27 14:40:00,46.91,46.95,46.9,46.91,82008.0,46.91,46.95,46.9,46.91,82008.0
2025-05-27 14:45:00,46.91,46.97,46.91,46.96,72802.0,46.91,46.97,46.91,46.96,72802.0
2025-05-27 14:50:00,46.96,47.0,46.95,46.96,64441.0,46.96,47.0,46.95,46.96,64441.0
2025-05-27 14:55:00,46.96,46.98,46.94,46.95,97049.0,46.96,46.98,46.94,46.95,97049.0
2025-05-27 15:00:00,46.95,47.02,46.93,47.01,107807.0,46.95,47.02,46.93,47.01,107807.0
2025-05-27 15:05:00,47.02,47.03,46.99,47.01,103203.0,47.02,47.03,46.99,47.01,103203.0
2025-05-27 15:10:00,47.01,47.01,46.96,46.98,115679.0,47.01,47.01,46.96,46.98,115679.0
2025-05-27 15:15:00,46.98,47.01,46.97,46.98,126622.0,46.98,47.01,46.97,46.98,126622.0
2025-05-27 15:20:00,46.99,47.0,46.94,46.96,111406.0,46.99,47.0,46.94,46.96,111406.0
2025-05-27 15:25:00,46.96,47.0,46.95,46.96,111021.0,46.96,47.0,46.95,46.96,111021.0
2025-05-27 15:30:00,46.96,47.03,46.95,47.02,152163.0,46.96,47.03,46.95,47.02,152163.0
2025-05-27 15:35:00,47.02,47.03,46.97,47.0,130416.0,47.02,47.03,46.97,47.0,130416.0
2025-05-27 15:40:00,47.0,47.01,46.94,46.96,179744.0,47.0,47.01,46.94,46.96,179744.0
2025-05-27 15:45:00,46.96,46.96,46.87,46.9,184851.0,46.96,46.96,46.87,46.9,184851.0
2025-05-27 15:50:00,46.89,46.91,46.78,46.79,345989.0,46.89,46.91,46.78,46.79,345989.0
2025-05-27 15:55:00,46.79,46.89,46.78,46.89,1216734.0,46.79,46.89,46.78,46.89,1216734.0
2025-05-28 09:30:00,46.9,47.04,46.77,46.9,137627.0,46.9,47.04,46.77,46.9,137627.0
2025-05-28 09:35:00,46.9,46.98,46.84,46.95,93231.0,46.9,46.98,46.84,46.95,93231.0
2025-05-28 09:40:00,46.98,47.1,46.97,47.09,100778.0,46.98,47.1,46.97,47.09,100778.0
2025-05-28 09:45:00,47.09,47.19,47.04,47.05,69508.0,47.09,47.19,47.04,47.05,69508.0
2025-05-28 09:50:00,47.05,47.12,47.04,47.1,55461.0,47.05,47.12,47.04,47.1,55461.0
2025-05-28 09:55:00,47.1,47.16,47.01,47.05,157574.0,47.1,47.16,47.01,47.05,157574.0
2025-05-28 10:00:00,47.05,47.07,46.95,47.05,79167.0,47.05,47.07,46.95,47.05,79167.0
2025-05-28 10:05:00,47.05,47.09,47.03,47.04,64719.0,47.05,47.09,47.03,47.04,64719.0
2025-05-28 10:10:00,47.03,47.1,47.02,47.09,83756.0,47.03,47.1,47.02,47.09,83756.0
2025-05-28 10:15:00,47.09,47.16,47.06,47.11,137394.0,47.09,47.16,47.06,47.11,137394.0
2025-05-28 10:20:00,47.11,47.2,47.09,47.17,78702.0,47.11,47.2,47.09,47.17,78702.0
2025-05-28 10:25:00,47.18,47.18,47.07,47.07,77009.0,47.18,47.18,47.07,47.07,77009.0
2025-05-28 10:30:00,47.08,47.08,46.97,47.05,81081.0,47.08,47.08,46.97,47.05,81081.0
2025-05-28 10:35:00,47.04,47.04,46.93,46.94,56668.0,47.04,47.04,46.93,46.94,56668.0
2025-05-28 10:40:00,46.93,46.95,46.88,46.9,54862.0,46.93,46.95,46.88,46.9,54862.0
2025-05-28 10:45:00,46.9,46.9,46.78,46.81,56744.0,46.9,46.9,46.78,46.81,56744.0
2025-05-28 10:50:00,46.8,46.83,46.75,46.78,105872.0,46.8,46.83,46.75,46.78,105872.0
2025-05-28 10:55:00,46.79,46.8,46.76,46.78,45487.0,46.79,46.8,46.76,46.78,45487.0
2025-05-28 11:00:00,46.78,46.9,46.75,46.87,173284.0,46.78,46.9,46.75,46.87,173284.0
2025-05-28 11:05:00,46.87,46.88,46.8,46.82,208306.0,46.87,46.88,46.8,46.82,208306.0
2025-05-28 11:10:00,46.82,46.85,46.73,46.73,87851.0,46.82,46.85,46.73,46.73,87851.0
2025-05-28 11:15:00,46.74,46.75,46.68,46.73,68542.0,46.74,46.75,46.68,46.73,68542.0
2025-05-28 11:20:00,46.74,46.8,46.72,46.74,64898.0,46.74,46.8,46.72,46.74,64898.0
2025-05-28 11:25:00,46.75,46.75,46.68,46.7,63464.0,46.75,46.75,46.68,46.7,63464.0
2025-05-28 11:30:00,46.69,46.72,46.66,46.66,60748.0,46.69,46.72,46.66,46.66,60748.0
2025-05-28 11:35:00,46.67,46.71,46.66,46.7,54631.0,46.67,46.71,46.66,46.7,54631.0
2025-05-28 11:40:00,46.7,46.76,46.62,46.72,132572.0,46.7,46.76,46.62,46.72,132572.0
2025-05-28 11:45:00,46.72,46.75,46.66,46.68,62244.0,46.72,46.75,46.66,46.68,62244.0
2025-05-28 11:50:00,46.67,46.69,46.64,46.67,48951.0,46.67,46.69,46.64,46.67,48951.0
2025-05-28 11:55:00,46.68,46.68,46.51,46.53,139503.0,46.68,46.68,46.51,46.53,139503.0
2025-05-28 12:00:00,46.54,46.56,46.51,46.52,53771.0,46.54,46.56,46.51,46.52,53771.0
2025-05-28 12:05:00,46.52,46.58,46.49,46.53,95292.0,46.52,46.58,46.49,46.53,95292.0
2025-05-28 12:10:00,46.53,46.54,46.49,46.51,51494.0,46.53,46.54,46.49,46.51,51494.0
2025-05-28 12:15:00,46.51,46.53,46.46,46.51,122868.0,46.51,46.53,46.46,46.51,122868.0
2025-05-28 12:20:00,46.51,46.52,46.39,46.47,171506.0,46.51,46.52,46.39,46.47,171506.0
2025-05-28 12:25:00,46.47,46.57,46.46,46.56,77265.0,46.47,46.57,46.46,46.56,77265.0
2025-05-28 12:30:00,46.56,46.61,46.55,46.56,63659.0,46.56,46.61,46.55,46.56,63659.0
2025-05-28 12:35:00,46.57,46.64,46.56,46.58,45650.0,46.57,46.64,46.56,46.58,45650.0
2025-05-28 12:40:00,46.58,46.63,46.55,46.59,44669.0,46.58,46.63,46.55,46.59,44669.0
2025-05-28 12:45:00,46.6,46.6,46.57,46.57,39130.0,46.6,46.6,46.57,46.57,39130.0
2025-05-28 12:50:00,46.57,46.59,46.54,46.59,33091.0,46.57,46.59,46.54,46.59,33091.0
2025-05-28 12:55:00,46.58,46.61,46.57,46.6,62362.0,46.58,46.61,46.57,46.6,62362.0
2025-05-28 13:00:00,46.59,46.65,46.59,46.65,62546.0,46.59,46.65,46.59,46.65,62546.0
2025-05-28 13:05:00,46.65,46.66,46.62,46.65,45781.0,46.65,46.66,46.62,46.65,45781.0
2025-05-28 13:10:00,46.65,46.72,46.64,46.71,117655.0,46.65,46.72,46.64,46.71,117655.0
2025-05-28 13:15:00,46.71,46.71,46.66,46.68,91539.0,46.71,46.71,46.66,46.68,91539.0
2025-05-28 13:20:00,46.68,46.68,46.62,46.64,82894.0,46.68,46.68,46.62,46.64,82894.0
2025-05-28 13:25:00,46.63,46.64,46.57,46.57,46901.0,46.63,46.64,46.57,46.57,46901.0
2025-05-28 13:30:00,46.57,46.58,46.43,46.44,91380.0,46.57,46.58,46.43,46.44,91380.0
2025-05-28 13:35:00,46.43,46.47,46.39,46.41,142369.0,46.43,46.47,46.39,46.41,142369.0
2025-05-28 13:40:00,46.42,46.42,46.34,46.41,213521.0,46.42,46.42,46.34,46.41,213521.0
2025-05-28 13:45:00,46.4,46.4,46.3,46.3,90613.0,46.4,46.4,46.3,46.3,90613.0
2025-05-28 13:50:00,46.3,46.31,46.22,46.22,80822.0,46.3,46.31,46.22,46.22,80822.0
2025-05-28 13:55:00,46.23,46.24,46.1,46.15,224593.0,46.23,46.24,46.1,46.15,224593.0
2025-05-28 14:00:00,46.15,46.19,46.1,46.18,98835.0,46.15,46.19,46.1,46.18,98835.0
2025-05-28 14:05:00,46.18,46.27,46.15,46.26,74754.0,46.18,46.27,46.15,46.26,74754.0
2025-05-28 14:10:00,46.25,46.28,46.22,46.25,60480.0,46.25,46.28,46.22,46.25,60480.0
2025-05-28 14:15:00,46.25,46.33,46.24,46.33,67840.0,46.25,46.33,46.24,46.33,67840.0
2025-05-28 14:20:00,46.33,46.41,46.32,46.38,108369.0,46.33,46.41,46.32,46.38,108369.0
2025-05-28 14:25:00,46.38,46.44,46.37,46.44,56038.0,46.38,46.44,46.37,46.44,56038.0
2025-05-28 14:30:00,46.44,46.48,46.41,46.43,87138.0,46.44,46.48,46.41,46.43,87138.0
2025-05-28 14:35:00,46.42,46.52,46.41,46.52,112239.0,46.42,46.52,46.41,46.52,112239.0
2025-05-28 14:40:00,46.52,46.55,46.47,46.49,74594.0,46.52,46.55,46.47,46.49,74594.0
2025-05-28 14:45:00,46.5,46.57,46.49,46.57,60046.0,46.5,46.57,46.49,46.57,60046.0
2025-05-28 14:50:00,46.57,46.58,46.43,46.56,121965.0,46.57,46.58,46.43,46.56,121965.0
2025-05-28 14:55:00,46.56,46.72,46.54,46.72,97007.0,46.56,46.72,46.54,46.72,97007.0
2025-05-28 15:00:00,46.72,46.73,46.62,46.66,62795.0,46.72,46.73,46.62,46.66,62795.0
2025-05-28 15:05:00,46.66,46.72,46.65,46.7,58139.0,46.66,46.72,46.65,46.7,58139.0
2025-05-28 15:10:00,46.7,46.78,46.64,46.71,145556.0,46.7,46.78,46.64,46.71,145556.0
2025-05-28 15:15:00,46.71,46.8,46.64,46.8,134470.0,46.71,46.8,46.64,46.8,134470.0
2025-05-28 15:20:00,46.8,46.85,46.78,46.84,117348.0,46.8,46.85,46.78,46.84,117348.0
2025-05-28 15:25:00,46.84,46.87,46.78,46.82,131365.0,46.84,46.87,46.78,46.82,131365.0
2025-05-28 15:30:00,46.82,46.85,46.77,46.8,115187.0,46.82,46.85,46.77,46.8,115187.0
2025-05-28 15:35:00,46.8,46.83,46.75,46.8,121204.0,46.8,46.83,46.75,46.8,121204.0
2025-05-28 15:40:00,46.8,46.9,46.8,46.83,167249.0,46.8,46.9,46.8,46.83,167249.0
2025-05-28 15:45:00,46.83,46.87,46.8,46.87,300866.0,46.83,46.87,46.8,46.87,300866.0
2025-05-28 15:50:00,46.86,46.88,46.75,46.79,272015.0,46.86,46.88,46.75,46.79,272015.0
2025-05-28 15:55:00,46.79,47.01,46.75,46.97,930528.0,46.79,47.01,46.75,46.97,930528.0
2025-05-29 09:30:00,47.0,47.1,46.89,47.01,193364.0,47.0,47.1,46.89,47.01,193364.0
2025-05-29 09:35:00,47.01,47.3,46.99,47.28,127687.0,47.01,47.3,46.99,47.28,127687.0
2025-05-29 09:40:00,47.28,47.38,47.26,47.26,74403.0,47.28,47.38,47.26,47.26,74403.0
2025-05-29 09:45:00,47.26,47.31,47.16,47.18,64305.0,47.26,47.31,47.16,47.18,64305.0
2025-05-29 09:50:00,47.18,47.44,47.16,47.41,72753.0,47.18,47.44,47.16,47.41,72753.0
2025-05-29 09:55:00,47.42,47.42,47.23,47.34,48587.0,47.42,47.42,47.23,47.34,48587.0
2025-05-29 10:00:00,47.34,47.43,47.23,47.36,86629.0,47.34,47.43,47.23,47.36,86629.0
2025-05-29 10:05:00,47.36,47.43,47.33,47.39,32751.0,47.36,47.43,47.33,47.39,32751.0
2025-05-29 10:10:00,47.4,47.49,47.39,47.49,132190.0,47.4,47.49,47.39,47.49,132190.0
2025-05-29 10:15:00,47.5,47.54,47.43,47.44,127331.0,47.5,47.54,47.43,47.44,127331.0
2025-05-29 10:20:00,47.44,47.48,47.39,47.48,52435.0,47.44,47.48,47.39,47.48,52435.0
2025-05-29 10:25:00,47.47,47.54,47.45,47.51,50209.0,47.47,47.54,47.45,47.51,50209.0
2025-05-29 10:30:00,47.51,47.52,47.41,47.42,60288.0,47.51,47.52,47.41,47.42,60288.0
2025-05-29 10:35:00,47.43,47.57,47.42,47.55,45784.0,47.43,47.57,47.42,47.55,45784.0
2025-05-29 10:40:00,47.55,47.56,47.45,47.47,51399.0,47.55,47.56,47.45,47.47,51399.0
2025-05-29 10:45:00,47.48,47.53,47.47,47.49,39331.0,47.48,47.53,47.47,47.49,39331.0
2025-05-29 10:50:00,47.49,47.5,47.44,47.46,56826.0,47.49,47.5,47.44,47.46,56826.0
2025-05-29 10:55:00,47.45,47.52,47.43,47.51,45766.0,47.45,47.52,47.43,47.51,45766.0
2025-05-29 11:00:00,47.51,47.54,47.42,47.48,74474.0,47.51,47.54,47.42,47.48,74474.0
2025-05-29 11:05:00,47.47,47.51,47.46,47.48,49860.0,47.47,47.51,47.46,47.48,49860.0
2025-05-29 11:10:00,47.48,47.49,47.35,47.37,72310.0,47.48,47.49,47.35,47.37,72310.0
2025-05-29 11:15:00,47.38,47.47,47.37,47.46,43132.0,47.38,47.47,47.37,47.46,43132.0
2025-05-29 11:20:00,47.45,47.49,47.42,47.47,51993.0,47.45,47.49,47.42,47.47,51993.0
2025-05-29 11:25:00,47.46,47.48,47.42,47.48,50482.0,47.46,47.48,47.42,47.48,50482.0
2025-05-29 11:30:00,47.48,47.5,47.34,47.37,38343.0,47.48,47.5,47.34,47.37,38343.0
2025-05-29 11:35:00,47.37,47.39,47.31,47.32,74856.0,47.37,47.39,47.31,47.32,74856.0
2025-05-29 11:40:00,47.33,47.33,47.29,47.3,24688.0,47.33,47.33,47.29,47.3,24688.0
2025-05-29 11:45:00,47.3,47.32,47.22,47.23,45122.0,47.3,47.32,47.22,47.23,45122.0
2025-05-29 11:50:00,47.23,47.28,47.2,47.23,59591.0,47.23,47.28,47.2,47.23,59591.0
2025-05-29 11:55:00,47.23,47.25,47.08,47.14,94854.0,47.23,47.25,47.08,47.14,94854.0
2025-05-29 12:00:00,47.15,47.27,47.08,47.24,54536.0,47.15,47.27,47.08,47.24,54536.0
2025-05-29 12:05:00,47.24,47.27,47.19,47.2,62504.0,47.24,47.27,47.19,47.2,62504.0
2025-05-29 12:10:00,47.2,47.27,47.17,47.22,71811.0,47.2,47.27,47.17,47.22,71811.0
2025-05-29 12:15:00,47.22,47.31,47.21,47.24,66423.0,47.22,47.31,47.21,47.24,66423.0
2025-05-29 12:20:00,47.23,47.26,47.21,47.22,28148.0,47.23,47.26,47.21,47.22,28148.0
2025-05-29 12:25:00,47.22,47.25,47.16,47.23,42052.0,47.22,47.25,47.16,47.23,42052.0
2025-05-29 12:30:00,47.22,47.28,47.21,47.27,34365.0,47.22,47.28,47.21,47.27,34365.0
2025-05-29 12:35:00,47.26,47.28,47.24,47.26,32356.0,47.26,47.28,47.24,47.26,32356.0
2025-05-29 12:40:00,47.26,47.29,47.24,47.28,40088.0,47.26,47.29,47.24,47.28,40088.0
2025-05-29 12:45:00,47.29,47.29,47.17,47.2,103794.0,47.29,47.29,47.17,47.2,103794.0
2025-05-29 12:50:00,47.2,47.25,47.18,47.25,38256.0,47.2,47.25,47.18,47.25,38256.0
2025-05-29 12:55:00,47.24,47.3,47.23,47.26,28699.0,47.24,47.3,47.23,47.26,28699.0
2025-05-29 13:00:00,47.27,47.3,47.26,47.29,28993.0,47.27,47.3,47.26,47.29,28993.0
2025-05-29 13:05:00,47.28,47.32,47.28,47.3,20032.0,47.28,47.32,47.28,47.3,20032.0
2025-05-29 13:10:00,47.3,47.34,47.25,47.26,45611.0,47.3,47.34,47.25,47.26,45611.0
2025-05-29 13:15:00,47.27,47.32,47.25,47.31,62641.0,47.27,47.32,47.25,47.31,62641.0
2025-05-29 13:20:00,47.3,47.37,47.3,47.36,32283.0,47.3,47.37,47.3,47.36,32283.0
2025-05-29 13:25:00,47.35,47.43,47.34,47.4,78442.0,47.35,47.43,47.34,47.4,78442.0
2025-05-29 13:30:00,47.4,47.46,47.39,47.41,76594.0,47.4,47.46,47.39,47.41,76594.0
2025-05-29 13:35:00,47.41,47.41,47.34,47.37,77059.0,47.41,47.41,47.34,47.37,77059.0
2025-05-29 13:40:00,47.38,47.42,47.36,47.41,56334.0,47.38,47.42,47.36,47.41,56334.0
2025-05-29 13:45:00,47.41,47.44,47.38,47.41,61379.0,47.41,47.44,47.38,47.41,61379.0
2025-05-29 13:50:00,47.41,47.45,47.4,47.4,88630.0,47.41,47.45,47.4,47.4,88630.0
2025-05-29 13:55:00,47.41,47.45,47.38,47.39,55223.0,47.41,47.45,47.38,47.39,55223.0
2025-05-29 14:00:00,47.4,47.42,47.38,47.39,45421.0,47.4,47.42,47.38,47.39,45421.0
2025-05-29 14:05:00,47.39,47.44,47.38,47.4,60559.0,47.39,47.44,47.38,47.4,60559.0
2025-05-29 14:10:00,47.39,47.42,47.35,47.4,43374.0,47.39,47.42,47.35,47.4,43374.0
2025-05-29 14:15:00,47.4,47.41,47.36,47.38,53013.0,47.4,47.41,47.36,47.38,53013.0
2025-05-29 14:20:00,47.39,47.43,47.35,47.41,39541.0,47.39,47.43,47.35,47.41,39541.0
2025-05-29 14:25:00,47.41,47.44,47.4,47.4,67365.0,47.41,47.44,47.4,47.4,67365.0
2025-05-29 14:30:00,47.41,47.45,47.41,47.44,46416.0,47.41,47.45,47.41,47.44,46416.0
2025-05-29 14:35:00,47.43,47.51,47.43,47.5,54630.0,47.43,47.51,47.43,47.5,54630.0
2025-05-29 14:40:00,47.51,47.54,47.47,47.54,59182.0,47.51,47.54,47.47,47.54,59182.0
2025-05-29 14:45:00,47.54,47.56,47.52,47.55,57069.0,47.54,47.56,47.52,47.55,57069.0
2025-05-29 14:50:00,47.55,47.57,47.53,47.56,56292.0,47.55,47.57,47.53,47.56,56292.0
2025-05-29 14:55:00,47.55,47.57,47.44,47.5,123300.0,47.55,47.57,47.44,47.5,123300.0
2025-05-29 15:00:00,47.5,47.61,47.5,47.58,86630.0,47.5,47.61,47.5,47.58,86630.0
2025-05-29 15:05:00,47.59,47.62,47.56,47.62,95555.0,47.59,47.62,47.56,47.62,95555.0
2025-05-29 15:10:00,47.62,47.63,47.55,47.6,202169.0,47.62,47.63,47.55,47.6,202169.0
2025-05-29 15:15:00,47.61,47.63,47.58,47.63,102968.0,47.61,47.63,47.58,47.63,102968.0
2025-05-29 15:20:00,47.64,47.67,47.62,47.65,103634.0,47.64,47.67,47.62,47.65,103634.0
2025-05-29 15:25:00,47.65,47.7,47.63,47.66,122408.0,47.65,47.7,47.63,47.66,122408.0
2025-05-29 15:30:00,47.66,47.71,47.66,47.69,93164.0,47.66,47.71,47.66,47.69,93164.0
2025-05-29 15:35:00,47.69,47.7,47.62,47.64,153761.0,47.69,47.7,47.62,47.64,153761.0
2025-05-29 15:40:00,47.64,47.71,47.63,47.69,150379.0,47.64,47.71,47.63,47.69,150379.0
2025-05-29 15:45:00,47.69,47.72,47.64,47.64,183567.0,47.69,47.72,47.64,47.64,183567.0
2025-05-29 15:50:00,47.65,47.66,47.56,47.57,276037.0,47.65,47.66,47.56,47.57,276037.0
2025-05-29 15:55:00,47.57,47.85,47.57,47.85,910719.0,47.57,47.85,47.57,47.85,910719.0
2025-05-30 09:30:00,47.87,47.89,47.3,47.5,342483.0,47.87,47.89,47.3,47.5,342483.0
2025-05-30 09:35:00,47.5,47.67,47.42,47.59,76587.0,47.5,47.67,47.42,47.59,76587.0
2025-05-30 09:40:00,47.58,47.72,47.55,47.66,66530.0,47.58,47.72,47.55,47.66,66530.0
2025-05-30 09:45:00,47.67,47.82,47.65,47.67,118539.0,47.67,47.82,47.65,47.67,118539.0
2025-05-30 09:50:00,47.66,47.76,47.6,47.69,129787.0,47.66,47.76,47.6,47.69,129787.0
2025-05-30 09:55:00,47.69,47.84,47.68,47.76,65207.0,47.69,47.84,47.68,47.76,65207.0
2025-05-30 10:00:00,47.75,47.8,47.7,47.73,157023.0,47.75,47.8,47.7,47.73,157023.0
2025-05-30 10:05:00,47.73,47.73,47.59,47.65,88887.0,47.73,47.73,47.59,47.65,88887.0
2025-05-30 10:10:00,47.65,47.84,47.65,47.78,124489.0,47.65,47.84,47.65,47.78,124489.0
2025-05-30 10:15:00,47.78,47.83,47.69,47.82,99195.0,47.78,47.83,47.69,47.82,99195.0
2025-05-30 10:20:00,47.82,47.84,47.73,47.73,38740.0,47.82,47.84,47.73,47.73,38740.0
2025-05-30 10:25:00,47.74,47.8,47.69,47.78,54507.0,47.74,47.8,47.69,47.78,54507.0
2025-05-30 10:30:00,47.78,47.79,47.66,47.76,46120.0,47.78,47.79,47.66,47.76,46120.0
2025-05-30 10:35:00,47.77,47.88,47.76,47.84,76052.0,47.77,47.88,47.76,47.84,76052.0
2025-05-30 10:40:00,47.84,47.87,47.77,47.78,146673.0,47.84,47.87,47.77,47.78,146673.0
2025-05-30 10:45:00,47.77,47.82,47.73,47.81,150342.0,47.77,47.82,47.73,47.81,150342.0
2025-05-30 10:50:00,47.82,47.84,47.74,47.83,92683.0,47.82,47.84,47.74,47.83,92683.0
2025-05-30 10:55:00,47.83,47.85,47.79,47.83,65668.0,47.83,47.85,47.79,47.83,65668.0
2025-05-30 11:00:00,47.82,47.88,47.7,47.81,155317.0,47.82,47.88,47.7,47.81,155317.0
2025-05-30 11:05:00,47.81,47.9,47.79,47.9,63356.0,47.81,47.9,47.79,47.9,63356.0
2025-05-30 11:10:00,47.9,48.04,47.89,48.03,77633.0,47.9,48.04,47.89,48.03,77633.0
2025-05-30 11:15:00,48.03,48.05,48.0,48.03,86099.0,48.03,48.05,48.0,48.03,86099.0
2025-05-30 11:20:00,48.03,48.08,47.99,48.05,95494.0,48.03,48.08,47.99,48.05,95494.0
2025-05-30 11:25:00,48.05,48.09,48.01,48.03,119886.0,48.05,48.09,48.01,48.03,119886.0
2025-05-30 11:30:00,48.02,48.06,47.98,48.05,86221.0,48.02,48.06,47.98,48.05,86221.0
2025-05-30 11:35:00,48.05,48.08,48.01,48.02,49786.0,48.05,48.08,48.01,48.02,49786.0
2025-05-30 11:40:00,48.02,48.02,47.97,48.0,47404.0,48.02,48.02,47.97,48.0,47404.0
2025-05-30 11:45:00,48.0,48.1,47.98,48.09,95374.0,48.0,48.1,47.98,48.09,95374.0
2025-05-30 11:50:00,48.09,48.14,48.06,48.08,58805.0,48.09,48.14,48.06,48.08,58805.0
2025-05-30 11:55:00,48.08,48.1,48.05,48.07,49139.0,48.08,48.1,48.05,48.07,49139.0
2025-05-30 12:00:00,48.07,48.11,48.05,48.09,41142.0,48.07,48.11,48.05,48.09,41142.0
2025-05-30 12:05:00,48.08,48.18,48.08,48.15,54810.0,48.08,48.18,48.08,48.15,54810.0
2025-05-30 12:10:00,48.15,48.16,48.03,48.04,46943.0,48.15,48.16,48.03,48.04,46943.0
2025-05-30 12:15:00,48.04,48.05,47.98,48.02,45187.0,48.04,48.05,47.98,48.02,45187.0
2025-05-30 12:20:00,48.02,48.11,48.01,48.08,65495.0,48.02,48.11,48.01,48.08,65495.0
2025-05-30 12:25:00,48.08,48.1,47.93,47.96,105636.0,48.08,48.1,47.93,47.96,105636.0
2025-05-30 12:30:00,47.97,48.05,47.91,48.04,93890.0,47.97,48.05,47.91,48.04,93890.0
2025-05-30 12:35:00,48.04,48.09,47.99,48.07,55052.0,48.04,48.09,47.99,48.07,55052.0
2025-05-30 12:40:00,48.06,48.09,47.91,47.92,70017.0,48.06,48.09,47.91,47.92,70017.0
2025-05-30 12:45:00,47.93,48.0,47.92,48.0,69239.0,47.93,48.0,47.92,48.0,69239.0
2025-05-30 12:50:00,48.0,48.05,47.98,48.03,47280.0,48.0,48.05,47.98,48.03,47280.0
2025-05-30 12:55:00,48.03,48.04,47.96,48.0,102398.0,48.03,48.04,47.96,48.0,102398.0
2025-05-30 13:00:00,48.0,48.08,47.99,48.07,54820.0,48.0,48.08,47.99,48.07,54820.0
2025-05-30 13:05:00,48.06,48.08,48.03,48.03,35098.0,48.06,48.08,48.03,48.03,35098.0
2025-05-30 13:10:00,48.04,48.07,48.01,48.02,29631.0,48.04,48.07,48.01,48.02,29631.0
2025-05-30 13:15:00,48.02,48.11,48.02,48.09,38733.0,48.02,48.11,48.02,48.09,38733.0
2025-05-30 13:20:00,48.09,48.1,48.05,48.07,37739.0,48.09,48.1,48.05,48.07,37739.0
2025-05-30 13:25:00,48.07,48.07,48.02,48.05,31308.0,48.07,48.07,48.02,48.05,31308.0
2025-05-30 13:30:00,48.04,48.06,48.02,48.05,85118.0,48.04,48.06,48.02,48.05,85118.0
2025-05-30 13:35:00,48.05,48.08,48.02,48.03,23399.0,48.05,48.08,48.02,48.03,23399.0
2025-05-30 13:40:00,48.03,48.07,48.02,48.05,27508.0,48.03,48.07,48.02,48.05,27508.0
2025-05-30 13:45:00,48.04,48.05,48.02,48.03,24151.0,48.04,48.05,48.02,48.03,24151.0
2025-05-30 13:50:00,48.03,48.11,48.02,48.11,32419.0,48.03,48.11,48.02,48.11,32419.0
2025-05-30 13:55:00,48.11,48.12,48.03,48.05,26618.0,48.11,48.12,48.03,48.05,26618.0
2025-05-30 14:00:00,48.05,48.17,48.04,48.16,106875.0,48.05,48.17,48.04,48.16,106875.0
2025-05-30 14:05:00,48.16,48.25,48.15,48.23,44763.0,48.16,48.25,48.15,48.23,44763.0
2025-05-30 14:10:00,48.24,48.28,48.21,48.22,39045.0,48.24,48.28,48.21,48.22,39045.0
2025-05-30 14:15:00,48.22,48.28,48.19,48.26,82261.0,48.22,48.28,48.19,48.26,82261.0
2025-05-30 14:20:00,48.26,48.27,48.18,48.2,51067.0,48.26,48.27,48.18,48.2,51067.0
2025-05-30 14:25:00,48.2,48.23,48.18,48.22,54103.0,48.2,48.23,48.18,48.22,54103.0
2025-05-30 14:30:00,48.22,48.22,48.18,48.19,84287.0,48.22,48.22,48.18,48.19,84287.0
2025-05-30 14:35:00,48.19,48.23,48.17,48.22,71780.0,48.19,48.23,48.17,48.22,71780.0
2025-05-30 14:40:00,48.22,48.23,48.17,48.18,55869.0,48.22,48.23,48.17,48.18,55869.0
2025-05-30 14:45:00,48.18,48.24,48.17,48.21,70215.0,48.18,48.24,48.17,48.21,70215.0
2025-05-30 14:50:00,48.21,48.23,48.19,48.21,67988.0,48.21,48.23,48.19,48.21,67988.0
2025-05-30 14:55:00,48.21,48.22,48.16,48.21,71860.0,48.21,48.22,48.16,48.21,71860.0
2025-05-30 15:00:00,48.21,48.25,48.19,48.25,52326.0,48.21,48.25,48.19,48.25,52326.0
2025-05-30 15:05:00,48.25,48.28,48.24,48.24,66735.0,48.25,48.28,48.24,48.24,66735.0
2025-05-30 15:10:00,48.23,48.24,48.2,48.23,58892.0,48.23,48.24,48.2,48.23,58892.0
2025-05-30 15:15:00,48.23,48.29,48.23,48.27,100605.0,48.23,48.29,48.23,48.27,100605.0
2025-05-30 15:20:00,48.27,48.28,48.19,48.2,159336.0,48.27,48.28,48.19,48.2,159336.0
2025-05-30 15:25:00,48.2,48.23,48.19,48.23,170009.0,48.2,48.23,48.19,48.23,170009.0
2025-05-30 15:30:00,48.22,48.23,48.14,48.22,156873.0,48.22,48.23,48.14,48.22,156873.0
2025-05-30 15:35:00,48.22,48.31,48.21,48.22,210627.0,48.22,48.31,48.21,48.22,210627.0
2025-05-30 15:40:00,48.22,48.24,48.12,48.21,273888.0,48.22,48.24,48.12,48.21,273888.0
2025-05-30 15:45:00,48.2,48.29,48.15,48.25,304319.0,48.2,48.29,48.15,48.25,304319.0
2025-05-30 15:50:00,48.24,48.31,48.18,48.18,703948.0,48.24,48.31,48.18,48.18,703948.0
2025-05-30 15:55:00,48.19,48.35,48.12,48.28,2688550.0,48.19,48.35,48.12,48.28,2688550.0
2025-06-02 09:30:00,48.5,48.52,48.22,48.42,421686.0,48.5,48.52,48.22,48.42,421686.0
2025-06-02 09:35:00,48.42,48.64,48.35,48.41,316254.0,48.42,48.64,48.35,48.41,316254.0
2025-06-02 09:40:00,48.4,48.54,48.31,48.49,148323.0,48.4,48.54,48.31,48.49,148323.0
2025-06-02 09:45:00,48.51,48.57,48.16,48.19,210807.0,48.51,48.57,48.16,48.19,210807.0
2025-06-02 09:50:00,48.19,48.22,48.08,48.19,124207.0,48.19,48.22,48.08,48.19,124207.0
2025-06-02 09:55:00,48.19,48.19,47.94,47.98,128368.0,48.19,48.19,47.94,47.98,128368.0
2025-06-02 10:00:00,47.96,47.98,47.81,47.94,107688.0,47.96,47.98,47.81,47.94,107688.0
2025-06-02 10:05:00,47.95,48.12,47.89,48.06,68369.0,47.95,48.12,47.89,48.06,68369.0
2025-06-02 10:10:00,48.07,48.22,48.07,48.16,74331.0,48.07,48.22,48.07,48.16,74331.0
2025-06-02 10:15:00,48.16,48.23,48.05,48.16,124872.0,48.16,48.23,48.05,48.16,124872.0
2025-06-02 10:20:00,48.15,48.27,48.15,48.21,74399.0,48.15,48.27,48.15,48.21,74399.0
2025-06-02 10:25:00,48.21,48.3,48.2,48.3,91219.0,48.21,48.3,48.2,48.3,91219.0
2025-06-02 10:30:00,48.3,48.42,48.25,48.39,121913.0,48.3,48.42,48.25,48.39,121913.0
2025-06-02 10:35:00,48.39,48.41,48.28,48.34,123966.0,48.39,48.41,48.28,48.34,123966.0
2025-06-02 10:40:00,48.34,48.43,48.33,48.42,54175.0,48.34,48.43,48.33,48.42,54175.0
2025-06-02 10:45:00,48.42,48.48,48.42,48.48,74436.0,48.42,48.48,48.42,48.48,74436.0
2025-06-02 10:50:00,48.48,48.53,48.45,48.48,53206.0,48.48,48.53,48.45,48.48,53206.0
2025-06-02 10:55:00,48.47,48.52,48.42,48.48,84029.0,48.47,48.52,48.42,48.48,84029.0
2025-06-02 11:00:00,48.47,48.47,48.36,48.45,84448.0,48.47,48.47,48.36,48.45,84448.0
2025-06-02 11:05:00,48.44,48.5,48.39,48.41,61449.0,48.44,48.5,48.39,48.41,61449.0
2025-06-02 11:10:00,48.41,48.43,48.36,48.37,51333.0,48.41,48.43,48.36,48.37,51333.0
2025-06-02 11:15:00,48.37,48.54,48.36,48.51,56000.0,48.37,48.54,48.36,48.51,56000.0
2025-06-02 11:20:00,48.52,48.56,48.47,48.53,78501.0,48.52,48.56,48.47,48.53,78501.0
2025-06-02 11:25:00,48.53,48.55,48.41,48.43,84062.0,48.53,48.55,48.41,48.43,84062.0
2025-06-02 11:30:00,48.42,48.43,48.35,48.38,41697.0,48.42,48.43,48.35,48.38,41697.0
2025-06-02 11:35:00,48.38,48.41,48.36,48.37,37699.0,48.38,48.41,48.36,48.37,37699.0
2025-06-02 11:40:00,48.36,48.53,48.32,48.53,51845.0,48.36,48.53,48.32,48.53,51845.0
2025-06-02 11:45:00,48.52,48.59,48.51,48.58,32003.0,48.52,48.59,48.51,48.58,32003.0
2025-06-02 11:50:00,48.58,48.64,48.57,48.64,62924.0,48.58,48.64,48.57,48.64,62924.0
2025-06-02 11:55:00,48.64,48.72,48.63,48.66,123634.0,48.64,48.72,48.63,48.66,123634.0
2025-06-02 12:00:00,48.66,48.7,48.59,48.62,94988.0,48.66,48.7,48.59,48.62,94988.0
2025-06-02 12:05:00,48.62,48.7,48.6,48.66,50089.0,48.62,48.7,48.6,48.66,50089.0
2025-06-02 12:10:00,48.66,48.72,48.65,48.66,53935.0,48.66,48.72,48.65,48.66,53935.0
2025-06-02 12:15:00,48.66,48.73,48.65,48.72,61692.0,48.66,48.73,48.65,48.72,61692.0
2025-06-02 12:20:00,48.73,48.73,48.6,48.62,57366.0,48.73,48.73,48.6,48.62,57366.0
2025-06-02 12:25:00,48.63,48.72,48.62,48.68,70925.0,48.63,48.72,48.62,48.68,70925.0
2025-06-02 12:30:00,48.69,48.73,48.68,48.72,81421.0,48.69,48.73,48.68,48.72,81421.0
2025-06-02 12:35:00,48.72,48.75,48.67,48.73,74532.0,48.72,48.75,48.67,48.73,74532.0
2025-06-02 12:40:00,48.73,48.8,48.71,48.73,96513.0,48.73,48.8,48.71,48.73,96513.0
2025-06-02 12:45:00,48.73,48.78,48.71,48.72,68591.0,48.73,48.78,48.71,48.72,68591.0
2025-06-02 12:50:00,48.72,48.78,48.7,48.78,67590.0,48.72,48.78,48.7,48.78,67590.0
2025-06-02 12:55:00,48.78,48.78,48.75,48.78,55272.0,48.78,48.78,48.75,48.78,55272.0
2025-06-02 13:00:00,48.77,48.82,48.71,48.72,63616.0,48.77,48.82,48.71,48.72,63616.0
2025-06-02 13:05:00,48.72,48.79,48.7,48.78,52004.0,48.72,48.79,48.7,48.78,52004.0
2025-06-02 13:10:00,48.79,48.84,48.76,48.8,61187.0,48.79,48.84,48.76,48.8,61187.0
2025-06-02 13:15:00,48.8,48.87,48.78,48.82,171793.0,48.8,48.87,48.78,48.82,171793.0
2025-06-02 13:20:00,48.81,48.82,48.75,48.76,97291.0,48.81,48.82,48.75,48.76,97291.0
2025-06-02 13:25:00,48.76,48.79,48.74,48.76,115679.0,48.76,48.79,48.74,48.76,115679.0
2025-06-02 13:30:00,48.77,48.85,48.75,48.77,81965.0,48.77,48.85,48.75,48.77,81965.0
2025-06-02 13:35:00,48.77,48.79,48.74,48.75,82897.0,48.77,48.79,48.74,48.75,82897.0
2025-06-02 13:40:00,48.75,48.8,48.71,48.72,61719.0,48.75,48.8,48.71,48.72,61719.0
2025-06-02 13:45:00,48.72,48.75,48.7,48.72,71052.0,48.72,48.75,48.7,48.72,71052.0
2025-06-02 13:50:00,48.72,48.72,48.67,48.69,81384.0,48.72,48.72,48.67,48.69,81384.0
2025-06-02 13:55:00,48.69,48.76,48.68,48.69,65999.0,48.69,48.76,48.68,48.69,65999.0
2025-06-02 14:00:00,48.69,48.7,48.61,48.63,65159.0,48.69,48.7,48.61,48.63,65159.0
2025-06-02 14:05:00,48.62,48.66,48.56,48.59,60468.0,48.62,48.66,48.56,48.59,60468.0
2025-06-02 14:10:00,48.59,48.61,48.56,48.56,83478.0,48.59,48.61,48.56,48.56,83478.0
2025-06-02 14:15:00,48.56,48.64,48.55,48.59,90542.0,48.56,48.64,48.55,48.59,90542.0
2025-06-02 14:20:00,48.59,48.65,48.53,48.62,113050.0,48.59,48.65,48.53,48.62,113050.0
2025-06-02 14:25:00,48.62,48.71,48.61,48.69,102291.0,48.62,48.71,48.61,48.69,102291.0
2025-06-02 14:30:00,48.7,48.74,48.69,48.7,88062.0,48.7,48.74,48.69,48.7,88062.0
2025-06-02 14:35:00,48.7,48.71,48.67,48.68,67875.0,48.7,48.71,48.67,48.68,67875.0
2025-06-02 14:40:00,48.69,48.7,48.65,48.69,89169.0,48.69,48.7,48.65,48.69,89169.0
2025-06-02 14:45:00,48.69,48.7,48.66,48.69,54410.0,48.69,48.7,48.66,48.69,54410.0
2025-06-02 14:50:00,48.69,48.7,48.66,48.67,59554.0,48.69,48.7,48.66,48.67,59554.0
2025-06-02 14:55:00,48.68,48.72,48.66,48.7,97521.0,48.68,48.72,48.66,48.7,97521.0
2025-06-02 15:00:00,48.7,48.77,48.7,48.77,58957.0,48.7,48.77,48.7,48.77,58957.0
2025-06-02 15:05:00,48.77,48.79,48.74,48.76,108628.0,48.77,48.79,48.74,48.76,108628.0
2025-06-02 15:10:00,48.77,48.78,48.68,48.69,189745.0,48.77,48.78,48.68,48.69,189745.0
2025-06-02 15:15:00,48.68,48.71,48.66,48.7,107916.0,48.68,48.71,48.66,48.7,107916.0
2025-06-02 15:20:00,48.7,48.71,48.64,48.69,143130.0,48.7,48.71,48.64,48.69,143130.0
2025-06-02 15:25:00,48.68,48.73,48.66,48.7,167060.0,48.68,48.73,48.66,48.7,167060.0
2025-06-02 15:30:00,48.7,48.71,48.64,48.65,141716.0,48.7,48.71,48.64,48.65,141716.0
2025-06-02 15:35:00,48.65,48.7,48.61,48.7,244960.0,48.65,48.7,48.61,48.7,244960.0
2025-06-02 15:40:00,48.7,48.75,48.67,48.68,170148.0,48.7,48.75,48.67,48.68,170148.0
2025-06-02 15:45:00,48.68,48.7,48.62,48.63,212005.0,48.68,48.7,48.62,48.63,212005.0
2025-06-02 15:50:00,48.63,48.72,48.62,48.7,423760.0,48.63,48.72,48.62,48.7,423760.0
2025-06-02 15:55:00,48.7,48.8,48.69,48.79,1097058.0,48.7,48.8,48.69,48.79,1097058.0
2025-06-03 09:30:00,48.49,48.93,47.65,47.76,617497.0,48.49,48.93,47.65,47.76,617497.0
2025-06-03 09:35:00,47.74,48.14,47.69,48.12,176073.0,47.74,48.14,47.69,48.12,176073.0
2025-06-03 09:40:00,48.1,48.22,48.05,48.17,90396.0,48.1,48.22,48.05,48.17,90396.0
2025-06-03 09:45:00,48.18,48.46,48.13,48.4,96207.0,48.18,48.46,48.13,48.4,96207.0
2025-06-03 09:50:00,48.42,48.43,48.21,48.34,72981.0,48.42,48.43,48.21,48.34,72981.0
2025-06-03 09:55:00,48.35,48.37,48.13,48.15,76456.0,48.35,48.37,48.13,48.15,76456.0
2025-06-03 10:00:00,48.16,48.23,47.94,48.02,122919.0,48.16,48.23,47.94,48.02,122919.0
2025-06-03 10:05:00,48.02,48.07,47.71,47.78,92364.0,48.02,48.07,47.71,47.78,92364.0
2025-06-03 10:10:00,47.77,47.84,47.65,47.83,114198.0,47.77,47.84,47.65,47.83,114198.0
2025-06-03 10:15:00,47.84,47.97,47.83,47.97,72371.0,47.84,47.97,47.83,47.97,72371.0
2025-06-03 10:20:00,47.97,48.16,47.96,48.14,80872.0,47.97,48.16,47.96,48.14,80872.0
2025-06-03 10:25:00,48.14,48.15,48.01,48.12,60710.0,48.14,48.15,48.01,48.12,60710.0
2025-06-03 10:30:00,48.12,48.13,47.94,48.01,71256.0,48.12,48.13,47.94,48.01,71256.0
2025-06-03 10:35:00,48.0,48.2,47.99,48.13,74802.0,48.0,48.2,47.99,48.13,74802.0
2025-06-03 10:40:00,48.13,48.23,48.09,48.22,105907.0,48.13,48.23,48.09,48.22,105907.0
2025-06-03 10:45:00,48.22,48.25,48.16,48.23,95182.0,48.22,48.25,48.16,48.23,95182.0
2025-06-03 10:50:00,48.23,48.29,48.21,48.27,63714.0,48.23,48.29,48.21,48.27,63714.0
2025-06-03 10:55:00,48.27,48.37,48.25,48.36,132632.0,48.27,48.37,48.25,48.36,132632.0
2025-06-03 11:00:00,48.36,48.38,48.26,48.28,94163.0,48.36,48.38,48.26,48.28,94163.0
2025-06-03 11:05:00,48.28,48.34,48.22,48.32,51613.0,48.28,48.34,48.22,48.32,51613.0
2025-06-03 11:10:00,48.33,48.39,48.22,48.23,57199.0,48.33,48.39,48.22,48.23,57199.0
2025-06-03 11:15:00,48.23,48.25,48.15,48.18,59745.0,48.23,48.25,48.15,48.18,59745.0
2025-06-03 11:20:00,48.16,48.25,48.15,48.2,48468.0,48.16,48.25,48.15,48.2,48468.0
2025-06-03 11:25:00,48.2,48.22,48.13,48.15,55037.0,48.2,48.22,48.13,48.15,55037.0
2025-06-03 11:30:00,48.16,48.25,48.15,48.24,55136.0,48.16,48.25,48.15,48.24,55136.0
2025-06-03 11:35:00,48.24,48.28,48.21,48.27,53999.0,48.24,48.28,48.21,48.27,53999.0
2025-06-03 11:40:00,48.27,48.27,48.17,48.23,67807.0,48.27,48.27,48.17,48.23,67807.0
2025-06-03 11:45:00,48.23,48.36,48.23,48.3,58489.0,48.23,48.36,48.23,48.3,58489.0
2025-06-03 11:50:00,48.31,48.32,48.17,48.21,66954.0,48.31,48.32,48.17,48.21,66954.0
2025-06-03 11:55:00,48.21,48.24,48.17,48.23,77684.0,48.21,48.24,48.17,48.23,77684.0
2025-06-03 12:00:00,48.23,48.27,48.15,48.26,58718.0,48.23,48.27,48.15,48.26,58718.0
2025-06-03 12:05:00,48.26,48.27,48.1,48.18,55400.0,48.26,48.27,48.1,48.18,55400.0
2025-06-03 12:10:00,48.19,48.22,48.16,48.18,52356.0,48.19,48.22,48.16,48.18,52356.0
2025-06-03 12:15:00,48.18,48.32,48.16,48.26,71599.0,48.18,48.32,48.16,48.26,71599.0
2025-06-03 12:20:00,48.26,48.27,48.2,48.24,44010.0,48.26,48.27,48.2,48.24,44010.0
2025-06-03 12:25:00,48.23,48.23,48.17,48.19,65295.0,48.23,48.23,48.17,48.19,65295.0
2025-06-03 12:30:00,48.2,48.22,48.16,48.19,78733.0,48.2,48.22,48.16,48.19,78733.0
2025-06-03 12:35:00,48.19,48.21,48.12,48.14,42947.0,48.19,48.21,48.12,48.14,42947.0
2025-06-03 12:40:00,48.14,48.26,48.13,48.25,56979.0,48.14,48.26,48.13,48.25,56979.0
2025-06-03 12:45:00,48.25,48.26,48.18,48.21,37563.0,48.25,48.26,48.18,48.21,37563.0
2025-06-03 12:50:00,48.21,48.22,48.17,48.2,72040.0,48.21,48.22,48.17,48.2,72040.0
2025-06-03 12:55:00,48.2,48.22,48.19,48.2,23672.0,48.2,48.22,48.19,48.2,23672.0
2025-06-03 13:00:00,48.21,48.27,48.21,48.27,52186.0,48.21,48.27,48.21,48.27,52186.0
2025-06-03 13:05:00,48.26,48.29,48.24,48.26,43167.0,48.26,48.29,48.24,48.26,43167.0
2025-06-03 13:10:00,48.27,48.32,48.27,48.29,27308.0,48.27,48.32,48.27,48.29,27308.0
2025-06-03 13:15:00,48.29,48.3,48.23,48.23,47862.0,48.29,48.3,48.23,48.23,47862.0
2025-06-03 13:20:00,48.23,48.32,48.2,48.3,48745.0,48.23,48.32,48.2,48.3,48745.0
2025-06-03 13:25:00,48.3,48.32,48.28,48.29,26212.0,48.3,48.32,48.28,48.29,26212.0
2025-06-03 13:30:00,48.29,48.42,48.28,48.4,61764.0,48.29,48.42,48.28,48.4,61764.0
2025-06-03 13:35:00,48.4,48.4,48.34,48.36,30871.0,48.4,48.4,48.34,48.36,30871.0
2025-06-03 13:40:00,48.36,48.4,48.34,48.4,72962.0,48.36,48.4,48.34,48.4,72962.0
2025-06-03 13:45:00,48.4,48.4,48.36,48.38,38739.0,48.4,48.4,48.36,48.38,38739.0
2025-06-03 13:50:00,48.37,48.43,48.36,48.41,87447.0,48.37,48.43,48.36,48.41,87447.0
2025-06-03 13:55:00,48.41,48.46,48.39,48.46,39631.0,48.41,48.46,48.39,48.46,39631.0
2025-06-03 14:00:00,48.46,48.49,48.39,48.48,62564.0,48.46,48.49,48.39,48.48,62564.0
2025-06-03 14:05:00,48.49,48.5,48.41,48.43,78983.0,48.49,48.5,48.41,48.43,78983.0
2025-06-03 14:10:00,48.43,48.46,48.38,48.44,49168.0,48.43,48.46,48.38,48.44,49168.0
2025-06-03 14:15:00,48.44,48.46,48.38,48.43,42727.0,48.44,48.46,48.38,48.43,42727.0
2025-06-03 14:20:00,48.43,48.48,48.43,48.45,43087.0,48.43,48.48,48.43,48.45,43087.0
2025-06-03 14:25:00,48.44,48.49,48.44,48.47,65488.0,48.44,48.49,48.44,48.47,65488.0
2025-06-03 14:30:00,48.47,48.52,48.46,48.52,34157.0,48.47,48.52,48.46,48.52,34157.0
2025-06-03 14:35:00,48.51,48.55,48.49,48.52,172110.0,48.51,48.55,48.49,48.52,172110.0
2025-06-03 14:40:00,48.52,48.6,48.51,48.58,63941.0,48.52,48.6,48.51,48.58,63941.0
2025-06-03 14:45:00,48.58,48.6,48.55,48.58,46667.0,48.58,48.6,48.55,48.58,46667.0
2025-06-03 14:50:00,48.57,48.59,48.49,48.51,64409.0,48.57,48.59,48.49,48.51,64409.0
2025-06-03 14:55:00,48.51,48.55,48.47,48.49,58658.0,48.51,48.55,48.47,48.49,58658.0
2025-06-03 15:00:00,48.5,48.5,48.41,48.41,112666.0,48.5,48.5,48.41,48.41,112666.0
2025-06-03 15:05:00,48.41,48.42,48.32,48.34,67345.0,48.41,48.42,48.32,48.34,67345.0
2025-06-03 15:10:00,48.34,48.4,48.31,48.39,44840.0,48.34,48.4,48.31,48.39,44840.0
2025-06-03 15:15:00,48.39,48.43,48.37,48.38,73741.0,48.39,48.43,48.37,48.38,73741.0
2025-06-03 15:20:00,48.38,48.39,48.31,48.33,66681.0,48.38,48.39,48.31,48.33,66681.0
2025-06-03 15:25:00,48.32,48.34,48.29,48.33,92799.0,48.32,48.34,48.29,48.33,92799.0
2025-06-03 15:30:00,48.33,48.37,48.3,48.34,148158.0,48.33,48.37,48.3,48.34,148158.0
2025-06-03 15:35:00,48.34,48.39,48.32,48.34,101867.0,48.34,48.39,48.32,48.34,101867.0
2025-06-03 15:40:00,48.34,48.34,48.22,48.25,106546.0,48.34,48.34,48.22,48.25,106546.0
2025-06-03 15:45:00,48.24,48.25,48.14,48.15,242032.0,48.24,48.25,48.14,48.15,242032.0
2025-06-03 15:50:00,48.14,48.14,48.02,48.07,293833.0,48.14,48.14,48.02,48.07,293833.0
2025-06-03 15:55:00,48.07,48.12,47.98,48.09,1191314.0,48.07,48.12,47.98,48.09,1191314.0
2025-06-04 09:30:00,48.17,48.75,48.17,48.74,302215.0,48.17,48.75,48.17,48.74,302215.0
2025-06-04 09:35:00,48.74,48.85,48.67,48.82,110432.0,48.74,48.85,48.67,48.82,110432.0
2025-06-04 09:40:00,48.83,48.83,48.57,48.6,101714.0,48.83,48.83,48.57,48.6,101714.0
2025-06-04 09:45:00,48.61,48.73,48.52,48.53,70641.0,48.61,48.73,48.52,48.53,70641.0
2025-06-04 09:50:00,48.51,48.73,48.5,48.69,147243.0,48.51,48.73,48.5,48.69,147243.0
2025-06-04 09:55:00,48.69,48.7,48.49,48.52,110611.0,48.69,48.7,48.49,48.52,110611.0
2025-06-04 10:00:00,48.53,48.53,48.38,48.4,90538.0,48.53,48.53,48.38,48.4,90538.0
2025-06-04 10:05:00,48.41,48.43,48.26,48.35,99522.0,48.41,48.43,48.26,48.35,99522.0
2025-06-04 10:10:00,48.35,48.44,48.32,48.43,75515.0,48.35,48.44,48.32,48.43,75515.0
2025-06-04 10:15:00,48.43,48.52,48.37,48.51,100458.0,48.43,48.52,48.37,48.51,100458.0
2025-06-04 10:20:00,48.52,48.58,48.48,48.57,94641.0,48.52,48.58,48.48,48.57,94641.0
2025-06-04 10:25:00,48.55,48.61,48.47,48.53,88319.0,48.55,48.61,48.47,48.53,88319.0
2025-06-04 10:30:00,48.53,48.53,48.4,48.41,207639.0,48.53,48.53,48.4,48.41,207639.0
2025-06-04 10:35:00,48.41,48.45,48.33,48.4,49414.0,48.41,48.45,48.33,48.4,49414.0
2025-06-04 10:40:00,48.4,48.4,48.3,48.35,67393.0,48.4,48.4,48.3,48.35,67393.0
2025-06-04 10:45:00,48.35,48.44,48.34,48.38,55226.0,48.35,48.44,48.34,48.38,55226.0
2025-06-04 10:50:00,48.38,48.38,48.29,48.3,38757.0,48.38,48.38,48.29,48.3,38757.0
2025-06-04 10:55:00,48.3,48.37,48.28,48.35,65202.0,48.3,48.37,48.28,48.35,65202.0
2025-06-04 11:00:00,48.36,48.38,48.22,48.23,67104.0,48.36,48.38,48.22,48.23,67104.0
2025-06-04 11:05:00,48.24,48.33,48.23,48.3,59914.0,48.24,48.33,48.23,48.3,59914.0
2025-06-04 11:10:00,48.3,48.33,48.26,48.27,85498.0,48.3,48.33,48.26,48.27,85498.0
2025-06-04 11:15:00,48.28,48.35,48.27,48.32,48574.0,48.28,48.35,48.27,48.32,48574.0
2025-06-04 11:20:00,48.31,48.32,48.19,48.23,82700.0,48.31,48.32,48.19,48.23,82700.0
2025-06-04 11:25:00,48.24,48.31,48.21,48.23,139336.0,48.24,48.31,48.21,48.23,139336.0
2025-06-04 11:30:00,48.22,48.3,48.17,48.29,90585.0,48.22,48.3,48.17,48.29,90585.0
2025-06-04 11:35:00,48.29,48.31,48.23,48.26,42946.0,48.29,48.31,48.23,48.26,42946.0
2025-06-04 11:40:00,48.26,48.34,48.24,48.29,103700.0,48.26,48.34,48.24,48.29,103700.0
2025-06-04 11:45:00,48.28,48.31,48.23,48.3,46767.0,48.28,48.31,48.23,48.3,46767.0
2025-06-04 11:50:00,48.3,48.35,48.26,48.33,52715.0,48.3,48.35,48.26,48.33,52715.0
2025-06-04 11:55:00,48.33,48.34,48.22,48.23,103061.0,48.33,48.34,48.22,48.23,103061.0
2025-06-04 12:00:00,48.22,48.25,48.2,48.23,47407.0,48.22,48.25,48.2,48.23,47407.0
2025-06-04 12:05:00,48.23,48.28,48.21,48.28,76639.0,48.23,48.28,48.21,48.28,76639.0
2025-06-04 12:10:00,48.28,48.28,48.2,48.21,83048.0,48.28,48.28,48.2,48.21,83048.0
2025-06-04 12:15:00,48.21,48.3,48.21,48.3,66906.0,48.21,48.3,48.21,48.3,66906.0
2025-06-04 12:20:00,48.29,48.29,48.23,48.26,71946.0,48.29,48.29,48.23,48.26,71946.0
2025-06-04 12:25:00,48.26,48.34,48.26,48.34,60782.0,48.26,48.34,48.26,48.34,60782.0
2025-06-04 12:30:00,48.34,48.38,48.32,48.36,25811.0,48.34,48.38,48.32,48.36,25811.0
2025-06-04 12:35:00,48.35,48.4,48.35,48.38,24660.0,48.35,48.4,48.35,48.38,24660.0
2025-06-04 12:40:00,48.38,48.39,48.31,48.35,87627.0,48.38,48.39,48.31,48.35,87627.0
2025-06-04 12:45:00,48.34,48.45,48.34,48.44,73279.0,48.34,48.45,48.34,48.44,73279.0
2025-06-04 12:50:00,48.44,48.44,48.36,48.38,105354.0,48.44,48.44,48.36,48.38,105354.0
2025-06-04 12:55:00,48.37,48.44,48.35,48.37,94860.0,48.37,48.44,48.35,48.37,94860.0
2025-06-04 13:00:00,48.37,48.41,48.36,48.4,43587.0,48.37,48.41,48.36,48.4,43587.0
2025-06-04 13:05:00,48.4,48.41,48.34,48.36,35600.0,48.4,48.41,48.34,48.36,35600.0
2025-06-04 13:10:00,48.37,48.43,48.37,48.39,80604.0,48.37,48.43,48.37,48.39,80604.0
2025-06-04 13:15:00,48.4,48.4,48.31,48.33,79411.0,48.4,48.4,48.31,48.33,79411.0
2025-06-04 13:20:00,48.34,48.42,48.33,48.35,75047.0,48.34,48.42,48.33,48.35,75047.0
2025-06-04 13:25:00,48.35,48.36,48.29,48.36,34945.0,48.35,48.36,48.29,48.36,34945.0
2025-06-04 13:30:00,48.36,48.39,48.33,48.34,92285.0,48.36,48.39,48.33,48.34,92285.0
2025-06-04 13:35:00,48.35,48.36,48.28,48.33,67874.0,48.35,48.36,48.28,48.33,67874.0
2025-06-04 13:40:00,48.33,48.35,48.29,48.3,68478.0,48.33,48.35,48.29,48.3,68478.0
2025-06-04 13:45:00,48.3,48.4,48.29,48.4,43951.0,48.3,48.4,48.29,48.4,43951.0
2025-06-04 13:50:00,48.4,48.41,48.37,48.4,45832.0,48.4,48.41,48.37,48.4,45832.0
2025-06-04 13:55:00,48.4,48.4,48.36,48.37,28101.0,48.4,48.4,48.36,48.37,28101.0
2025-06-04 14:00:00,48.37,48.39,48.33,48.35,52816.0,48.37,48.39,48.33,48.35,52816.0
2025-06-04 14:05:00,48.34,48.35,48.29,48.3,26662.0,48.34,48.35,48.29,48.3,26662.0
2025-06-04 14:10:00,48.3,48.32,48.28,48.29,39460.0,48.3,48.32,48.28,48.29,39460.0
2025-06-04 14:15:00,48.29,48.31,48.24,48.25,140976.0,48.29,48.31,48.24,48.25,140976.0
2025-06-04 14:20:00,48.26,48.28,48.24,48.24,35540.0,48.26,48.28,48.24,48.24,35540.0
2025-06-04 14:25:00,48.25,48.26,48.22,48.23,52934.0,48.25,48.26,48.22,48.23,52934.0
2025-06-04 14:30:00,48.23,48.23,48.13,48.16,93549.0,48.23,48.23,48.13,48.16,93549.0
2025-06-04 14:35:00,48.16,48.2,48.15,48.18,50673.0,48.16,48.2,48.15,48.18,50673.0
2025-06-04 14:40:00,48.19,48.21,48.17,48.2,40310.0,48.19,48.21,48.17,48.2,40310.0
2025-06-04 14:45:00,48.2,48.26,48.19,48.21,52847.0,48.2,48.26,48.19,48.21,52847.0
2025-06-04 14:50:00,48.21,48.21,48.16,48.19,44755.0,48.21,48.21,48.16,48.19,44755.0
2025-06-04 14:55:00,48.19,48.19,48.13,48.15,41146.0,48.19,48.19,48.13,48.15,41146.0
2025-06-04 15:00:00,48.15,48.18,48.12,48.15,97328.0,48.15,48.18,48.12,48.15,97328.0
2025-06-04 15:05:00,48.15,48.16,48.11,48.13,49231.0,48.15,48.16,48.11,48.13,49231.0
2025-06-04 15:10:00,48.13,48.16,48.11,48.13,65630.0,48.13,48.16,48.11,48.13,65630.0
2025-06-04 15:15:00,48.13,48.13,48.06,48.07,84383.0,48.13,48.13,48.06,48.07,84383.0
2025-06-04 15:20:00,48.07,48.12,48.04,48.07,91431.0,48.07,48.12,48.04,48.07,91431.0
2025-06-04 15:25:00,48.07,48.08,48.04,48.07,80578.0,48.07,48.08,48.04,48.07,80578.0
2025-06-04 15:30:00,48.07,48.11,48.06,48.09,93784.0,48.07,48.11,48.06,48.09,93784.0
2025-06-04 15:35:00,48.09,48.13,48.08,48.09,154004.0,48.09,48.13,48.08,48.09,154004.0
2025-06-04 15:40:00,48.09,48.1,48.05,48.07,100121.0,48.09,48.1,48.05,48.07,100121.0
2025-06-04 15:45:00,48.07,48.11,48.06,48.09,154164.0,48.07,48.11,48.06,48.09,154164.0
2025-06-04 15:50:00,48.08,48.18,48.05,48.18,330502.0,48.08,48.18,48.05,48.18,330502.0
2025-06-04 15:55:00,48.18,48.18,47.95,47.95,959368.0,48.18,48.18,47.95,47.95,959368.0
2025-06-05 09:30:00,48.05,48.1,47.83,47.92,346898.0,48.05,48.1,47.83,47.92,346898.0
2025-06-05 09:35:00,47.93,47.93,47.73,47.88,109906.0,47.93,47.93,47.73,47.88,109906.0
2025-06-05 09:40:00,47.87,47.97,47.77,47.89,35946.0,47.87,47.97,47.77,47.89,35946.0
2025-06-05 09:45:00,47.9,47.96,47.86,47.91,50219.0,47.9,47.96,47.86,47.91,50219.0
2025-06-05 09:50:00,47.92,47.99,47.87,47.99,99704.0,47.92,47.99,47.87,47.99,99704.0
2025-06-05 09:55:00,48.0,48.02,47.92,48.01,69158.0,48.0,48.02,47.92,48.01,69158.0
2025-06-05 10:00:00,48.01,48.19,47.99,48.19,120568.0,48.01,48.19,47.99,48.19,120568.0
2025-06-05 10:05:00,48.19,48.35,48.19,48.2,210332.0,48.19,48.35,48.19,48.2,210332.0
2025-06-05 10:10:00,48.21,48.28,48.2,48.27,67819.0,48.21,48.28,48.2,48.27,67819.0
2025-06-05 10:15:00,48.28,48.32,48.23,48.28,123777.0,48.28,48.32,48.23,48.28,123777.0
2025-06-05 10:20:00,48.29,48.32,48.21,48.29,66603.0,48.29,48.32,48.21,48.29,66603.0
2025-06-05 10:25:00,48.29,48.37,48.28,48.34,118256.0,48.29,48.37,48.28,48.34,118256.0
2025-06-05 10:30:00,48.34,48.44,48.33,48.43,106748.0,48.34,48.44,48.33,48.43,106748.0
2025-06-05 10:35:00,48.43,48.51,48.36,48.47,135799.0,48.43,48.51,48.36,48.47,135799.0
2025-06-05 10:40:00,48.46,48.52,48.33,48.38,115014.0,48.46,48.52,48.33,48.38,115014.0
2025-06-05 10:45:00,48.38,48.46,48.33,48.36,42300.0,48.38,48.46,48.33,48.36,42300.0
2025-06-05 10:50:00,48.36,48.41,48.34,48.4,36203.0,48.36,48.41,48.34,48.4,36203.0
2025-06-05 10:55:00,48.41,48.44,48.38,48.42,73906.0,48.41,48.44,48.38,48.42,73906.0
2025-06-05 11:00:00,48.43,48.6,48.42,48.59,97128.0,48.43,48.6,48.42,48.59,97128.0
2025-06-05 11:05:00,48.59,48.59,48.44,48.48,112522.0,48.59,48.59,48.44,48.48,112522.0
2025-06-05 11:10:00,48.49,48.5,48.41,48.45,72388.0,48.49,48.5,48.41,48.45,72388.0
2025-06-05 11:15:00,48.45,48.51,48.41,48.51,38257.0,48.45,48.51,48.41,48.51,38257.0
2025-06-05 11:20:00,48.51,48.59,48.48,48.49,128805.0,48.51,48.59,48.48,48.49,128805.0
2025-06-05 11:25:00,48.5,48.53,48.48,48.48,49554.0,48.5,48.53,48.48,48.48,49554.0
2025-06-05 11:30:00,48.48,48.53,48.44,48.46,63768.0,48.48,48.53,48.44,48.46,63768.0
2025-06-05 11:35:00,48.45,48.47,48.41,48.41,32023.0,48.45,48.47,48.41,48.41,32023.0
2025-06-05 11:40:00,48.41,48.42,48.33,48.37,94280.0,48.41,48.42,48.33,48.37,94280.0
2025-06-05 11:45:00,48.37,48.37,48.3,48.31,50018.0,48.37,48.37,48.3,48.31,50018.0
2025-06-05 11:50:00,48.3,48.38,48.3,48.34,104478.0,48.3,48.38,48.3,48.34,104478.0
2025-06-05 11:55:00,48.33,48.38,48.3,48.31,69049.0,48.33,48.38,48.3,48.31,69049.0
2025-06-05 12:00:00,48.31,48.4,48.3,48.38,95835.0,48.31,48.4,48.3,48.38,95835.0
2025-06-05 12:05:00,48.38,48.38,48.29,48.3,65800.0,48.38,48.38,48.29,48.3,65800.0
2025-06-05 12:10:00,48.31,48.33,48.27,48.28,38168.0,48.31,48.33,48.27,48.28,38168.0
2025-06-05 12:15:00,48.29,48.34,48.27,48.34,63866.0,48.29,48.34,48.27,48.34,63866.0
2025-06-05 12:20:00,48.34,48.36,48.28,48.29,42100.0,48.34,48.36,48.28,48.29,42100.0
2025-06-05 12:25:00,48.3,48.31,48.27,48.29,52750.0,48.3,48.31,48.27,48.29,52750.0
2025-06-05 12:30:00,48.28,48.32,48.27,48.3,58364.0,48.28,48.32,48.27,48.3,58364.0
2025-06-05 12:35:00,48.3,48.31,48.25,48.28,46308.0,48.3,48.31,48.25,48.28,46308.0
2025-06-05 12:40:00,48.28,48.3,48.25,48.27,61243.0,48.28,48.3,48.25,48.27,61243.0
2025-06-05 12:45:00,48.26,48.27,48.12,48.15,234542.0,48.26,48.27,48.12,48.15,234542.0
2025-06-05 12:50:00,48.15,48.18,48.08,48.11,130047.0,48.15,48.18,48.08,48.11,130047.0
2025-06-05 12:55:00,48.11,48.12,48.06,48.07,92548.0,48.11,48.12,48.06,48.07,92548.0
2025-06-05 13:00:00,48.08,48.11,48.04,48.05,183291.0,48.08,48.11,48.04,48.05,183291.0
2025-06-05 13:05:00,48.05,48.11,48.02,48.11,82213.0,48.05,48.11,48.02,48.11,82213.0
2025-06-05 13:10:00,48.11,48.13,48.06,48.08,73511.0,48.11,48.13,48.06,48.08,73511.0
2025-06-05 13:15:00,48.09,48.12,48.03,48.04,119830.0,48.09,48.12,48.03,48.04,119830.0
2025-06-05 13:20:00,48.03,48.09,48.03,48.05,83851.0,48.03,48.09,48.03,48.05,83851.0
2025-06-05 13:25:00,48.05,48.14,48.05,48.13,59913.0,48.05,48.14,48.05,48.13,59913.0
2025-06-05 13:30:00,48.13,48.14,48.01,48.03,104075.0,48.13,48.14,48.01,48.03,104075.0
2025-06-05 13:35:00,48.04,48.06,48.0,48.0,93326.0,48.04,48.06,48.0,48.0,93326.0
2025-06-05 13:40:00,48.01,48.07,47.97,48.07,151105.0,48.01,48.07,47.97,48.07,151105.0
2025-06-05 13:45:00,48.07,48.12,48.03,48.1,79019.0,48.07,48.12,48.03,48.1,79019.0
2025-06-05 13:50:00,48.11,48.12,48.04,48.05,89027.0,48.11,48.12,48.04,48.05,89027.0
2025-06-05 13:55:00,48.05,48.06,48.02,48.04,70546.0,48.05,48.06,48.02,48.04,70546.0
2025-06-05 14:00:00,48.03,48.06,47.97,47.98,60168.0,48.03,48.06,47.97,47.98,60168.0
2025-06-05 14:05:00,47.98,48.0,47.93,47.98,138397.0,47.98,48.0,47.93,47.98,138397.0
2025-06-05 14:10:00,47.98,48.03,47.97,48.03,188414.0,47.98,48.03,47.97,48.03,188414.0
2025-06-05 14:15:00,48.02,48.03,47.93,48.03,102941.0,48.02,48.03,47.93,48.03,102941.0
2025-06-05 14:20:00,48.04,48.16,48.03,48.15,247883.0,48.04,48.16,48.03,48.15,247883.0
2025-06-05 14:25:00,48.15,48.19,48.09,48.1,174839.0,48.15,48.19,48.09,48.1,174839.0
2025-06-05 14:30:00,48.1,48.18,48.09,48.18,97145.0,48.1,48.18,48.09,48.18,97145.0
2025-06-05 14:35:00,48.18,48.21,48.13,48.18,57452.0,48.18,48.21,48.13,48.18,57452.0
2025-06-05 14:40:00,48.19,48.2,48.16,48.2,52651.0,48.19,48.2,48.16,48.2,52651.0
2025-06-05 14:45:00,48.19,48.23,48.17,48.17,120404.0,48.19,48.23,48.17,48.17,120404.0
2025-06-05 14:50:00,48.17,48.18,48.11,48.13,62547.0,48.17,48.18,48.11,48.13,62547.0
2025-06-05 14:55:00,48.13,48.14,48.1,48.11,31669.0,48.13,48.14,48.1,48.11,31669.0
2025-06-05 15:00:00,48.11,48.18,48.08,48.1,55147.0,48.11,48.18,48.08,48.1,55147.0
2025-06-05 15:05:00,48.09,48.14,48.08,48.1,104222.0,48.09,48.14,48.08,48.1,104222.0
2025-06-05 15:10:00,48.11,48.11,47.98,47.99,142823.0,48.11,48.11,47.98,47.99,142823.0
2025-06-05 15:15:00,48.0,48.01,47.87,47.89,184273.0,48.0,48.01,47.87,47.89,184273.0
2025-06-05 15:20:00,47.88,47.91,47.83,47.88,229306.0,47.88,47.91,47.83,47.88,229306.0
2025-06-05 15:25:00,47.87,47.94,47.83,47.87,125759.0,47.87,47.94,47.83,47.87,125759.0
2025-06-05 15:30:00,47.87,47.96,47.84,47.96,433258.0,47.87,47.96,47.84,47.96,433258.0
2025-06-05 15:35:00,47.96,48.01,47.94,47.97,110976.0,47.96,48.01,47.94,47.97,110976.0
2025-06-05 15:40:00,47.97,48.0,47.93,47.97,117330.0,47.97,48.0,47.93,47.97,117330.0
2025-06-05 15:45:00,47.98,48.01,47.96,47.98,212519.0,47.98,48.01,47.96,47.98,212519.0
2025-06-05 15:50:00,47.99,48.0,47.84,47.84,308404.0,47.99,48.0,47.84,47.84,308404.0
2025-06-05 15:55:00,47.84,47.87,47.77,47.86,731431.0,47.84,47.87,47.77,47.86,731431.0
2025-06-06 09:30:00,48.1,48.58,48.08,48.48,205772.0,48.1,48.58,48.08,48.48,205772.0
2025-06-06 09:35:00,48.49,48.5,48.21,48.3,94938.0,48.49,48.5,48.21,48.3,94938.0
2025-06-06 09:40:00,48.3,48.38,48.25,48.35,69312.0,48.3,48.38,48.25,48.35,69312.0
2025-06-06 09:45:00,48.35,48.46,48.35,48.39,110293.0,48.35,48.46,48.35,48.39,110293.0
2025-06-06 09:50:00,48.39,48.51,48.3,48.5,60629.0,48.39,48.51,48.3,48.5,60629.0
2025-06-06 09:55:00,48.5,48.53,48.4,48.53,73213.0,48.5,48.53,48.4,48.53,73213.0
2025-06-06 10:00:00,48.52,48.63,48.5,48.59,133713.0,48.52,48.63,48.5,48.59,133713.0
2025-06-06 10:05:00,48.59,48.63,48.52,48.6,57726.0,48.59,48.63,48.52,48.6,57726.0
2025-06-06 10:10:00,48.6,48.63,48.54,48.57,63954.0,48.6,48.63,48.54,48.57,63954.0
2025-06-06 10:15:00,48.57,48.63,48.5,48.59,54805.0,48.57,48.63,48.5,48.59,54805.0
2025-06-06 10:20:00,48.59,48.68,48.57,48.63,95639.0,48.59,48.68,48.57,48.63,95639.0
2025-06-06 10:25:00,48.63,48.67,48.59,48.63,38546.0,48.63,48.67,48.59,48.63,38546.0
2025-06-06 10:30:00,48.63,48.65,48.55,48.56,51835.0,48.63,48.65,48.55,48.56,51835.0
2025-06-06 10:35:00,48.57,48.59,48.49,48.51,80923.0,48.57,48.59,48.49,48.51,80923.0
2025-06-06 10:40:00,48.52,48.55,48.39,48.4,84651.0,48.52,48.55,48.39,48.4,84651.0
2025-06-06 10:45:00,48.41,48.43,48.34,48.34,51871.0,48.41,48.43,48.34,48.34,51871.0
2025-06-06 10:50:00,48.35,48.39,48.29,48.29,50219.0,48.35,48.39,48.29,48.29,50219.0
2025-06-06 10:55:00,48.29,48.36,48.23,48.26,138065.0,48.29,48.36,48.23,48.26,138065.0
2025-06-06 11:00:00,48.26,48.37,48.22,48.31,59185.0,48.26,48.37,48.22,48.31,59185.0
2025-06-06 11:05:00,48.32,48.35,48.29,48.31,69793.0,48.32,48.35,48.29,48.31,69793.0
2025-06-06 11:10:00,48.31,48.4,48.3,48.37,121747.0,48.31,48.4,48.3,48.37,121747.0
2025-06-06 11:15:00,48.36,48.36,48.19,48.23,72326.0,48.36,48.36,48.19,48.23,72326.0
2025-06-06 11:20:00,48.21,48.36,48.2,48.35,36870.0,48.21,48.36,48.2,48.35,36870.0
2025-06-06 11:25:00,48.35,48.39,48.32,48.37,67179.0,48.35,48.39,48.32,48.37,67179.0
2025-06-06 11:30:00,48.37,48.44,48.35,48.42,145906.0,48.37,48.44,48.35,48.42,145906.0
2025-06-06 11:35:00,48.43,48.43,48.35,48.37,49969.0,48.43,48.43,48.35,48.37,49969.0
2025-06-06 11:40:00,48.36,48.45,48.35,48.44,67596.0,48.36,48.45,48.35,48.44,67596.0
2025-06-06 11:45:00,48.44,48.44,48.35,48.37,48761.0,48.44,48.44,48.35,48.37,48761.0
2025-06-06 11:50:00,48.37,48.41,48.36,48.38,31278.0,48.37,48.41,48.36,48.38,31278.0
2025-06-06 11:55:00,48.38,48.38,48.29,48.32,35972.0,48.38,48.38,48.29,48.32,35972.0
2025-06-06 12:00:00,48.32,48.35,48.3,48.33,68786.0,48.32,48.35,48.3,48.33,68786.0
2025-06-06 12:05:00,48.32,48.36,48.3,48.35,44895.0,48.32,48.36,48.3,48.35,44895.0
2025-06-06 12:10:00,48.34,48.39,48.34,48.38,31484.0,48.34,48.39,48.34,48.38,31484.0
2025-06-06 12:15:00,48.37,48.42,48.36,48.41,35191.0,48.37,48.42,48.36,48.41,35191.0
2025-06-06 12:20:00,48.41,48.47,48.39,48.44,75100.0,48.41,48.47,48.39,48.44,75100.0
2025-06-06 12:25:00,48.44,48.45,48.4,48.43,32200.0,48.44,48.45,48.4,48.43,32200.0
2025-06-06 12:30:00,48.43,48.47,48.42,48.44,29481.0,48.43,48.47,48.42,48.44,29481.0
2025-06-06 12:35:00,48.43,48.45,48.38,48.39,61324.0,48.43,48.45,48.38,48.39,61324.0
2025-06-06 12:40:00,48.39,48.4,48.34,48.38,42275.0,48.39,48.4,48.34,48.38,42275.0
2025-06-06 12:45:00,48.38,48.39,48.35,48.36,32810.0,48.38,48.39,48.35,48.36,32810.0
2025-06-06 12:50:00,48.36,48.36,48.3,48.32,43024.0,48.36,48.36,48.3,48.32,43024.0
2025-06-06 12:55:00,48.32,48.32,48.26,48.28,48782.0,48.32,48.32,48.26,48.28,48782.0
2025-06-06 13:00:00,48.28,48.32,48.27,48.29,87258.0,48.28,48.32,48.27,48.29,87258.0
2025-06-06 13:05:00,48.29,48.29,48.23,48.26,58075.0,48.29,48.29,48.23,48.26,58075.0
2025-06-06 13:10:00,48.27,48.32,48.25,48.3,40382.0,48.27,48.32,48.25,48.3,40382.0
2025-06-06 13:15:00,48.3,48.37,48.27,48.37,28170.0,48.3,48.37,48.27,48.37,28170.0
2025-06-06 13:20:00,48.37,48.38,48.3,48.34,41461.0,48.37,48.38,48.3,48.34,41461.0
2025-06-06 13:25:00,48.34,48.36,48.3,48.33,69712.0,48.34,48.36,48.3,48.33,69712.0
2025-06-06 13:30:00,48.33,48.34,48.26,48.29,65892.0,48.33,48.34,48.26,48.29,65892.0
2025-06-06 13:35:00,48.29,48.31,48.25,48.3,32383.0,48.29,48.31,48.25,48.3,32383.0
2025-06-06 13:40:00,48.31,48.32,48.28,48.3,26693.0,48.31,48.32,48.28,48.3,26693.0
2025-06-06 13:45:00,48.3,48.36,48.29,48.36,63531.0,48.3,48.36,48.29,48.36,63531.0
2025-06-06 13:50:00,48.36,48.38,48.33,48.37,47923.0,48.36,48.38,48.33,48.37,47923.0
2025-06-06 13:55:00,48.37,48.39,48.36,48.39,30816.0,48.37,48.39,48.36,48.39,30816.0
2025-06-06 14:00:00,48.39,48.44,48.37,48.39,390035.0,48.39,48.44,48.37,48.39,390035.0
2025-06-06 14:05:00,48.39,48.45,48.38,48.45,43575.0,48.39,48.45,48.38,48.45,43575.0
2025-06-06 14:10:00,48.45,48.46,48.39,48.4,42141.0,48.45,48.46,48.39,48.4,42141.0
2025-06-06 14:15:00,48.4,48.4,48.35,48.39,81627.0,48.4,48.4,48.35,48.39,81627.0
2025-06-06 14:20:00,48.39,48.42,48.36,48.37,75017.0,48.39,48.42,48.36,48.37,75017.0
2025-06-06 14:25:00,48.37,48.37,48.3,48.3,77262.0,48.37,48.37,48.3,48.3,77262.0
2025-06-06 14:30:00,48.3,48.38,48.3,48.36,65413.0,48.3,48.38,48.3,48.36,65413.0
2025-06-06 14:35:00,48.36,48.37,48.34,48.35,39873.0,48.36,48.37,48.34,48.35,39873.0
2025-06-06 14:40:00,48.35,48.36,48.33,48.34,72449.0,48.35,48.36,48.33,48.34,72449.0
2025-06-06 14:45:00,48.34,48.34,48.28,48.3,63218.0,48.34,48.34,48.28,48.3,63218.0
2025-06-06 14:50:00,48.3,48.33,48.28,48.3,46202.0,48.3,48.33,48.28,48.3,46202.0
2025-06-06 14:55:00,48.3,48.33,48.29,48.33,48762.0,48.3,48.33,48.29,48.33,48762.0
2025-06-06 15:00:00,48.32,48.35,48.32,48.32,55574.0,48.32,48.35,48.32,48.32,55574.0
2025-06-06 15:05:00,48.33,48.37,48.32,48.36,99219.0,48.33,48.37,48.32,48.36,99219.0
2025-06-06 15:10:00,48.36,48.37,48.35,48.37,43196.0,48.36,48.37,48.35,48.37,43196.0
2025-06-06 15:15:00,48.37,48.38,48.35,48.37,73735.0,48.37,48.38,48.35,48.37,73735.0
2025-06-06 15:20:00,48.37,48.38,48.35,48.37,58016.0,48.37,48.38,48.35,48.37,58016.0
2025-06-06 15:25:00,48.37,48.41,48.36,48.37,87036.0,48.37,48.41,48.36,48.37,87036.0
2025-06-06 15:30:00,48.37,48.4,48.35,48.37,95903.0,48.37,48.4,48.35,48.37,95903.0
2025-06-06 15:35:00,48.37,48.4,48.33,48.34,98702.0,48.37,48.4,48.33,48.34,98702.0
2025-06-06 15:40:00,48.34,48.38,48.32,48.37,181922.0,48.34,48.38,48.32,48.37,181922.0
2025-06-06 15:45:00,48.37,48.4,48.35,48.36,137534.0,48.37,48.4,48.35,48.36,137534.0
2025-06-06 15:50:00,48.36,48.45,48.34,48.43,367075.0,48.36,48.45,48.34,48.43,367075.0
2025-06-06 15:55:00,48.42,48.44,48.38,48.39,674346.0,48.42,48.44,48.38,48.39,674346.0
2025-06-09 09:30:00,48.56,48.86,48.55,48.7,226699.0,48.56,48.86,48.55,48.7,226699.0
2025-06-09 09:35:00,48.71,48.99,48.7,48.85,119506.0,48.71,48.99,48.7,48.85,119506.0
2025-06-09 09:40:00,48.85,48.89,48.73,48.8,144132.0,48.85,48.89,48.73,48.8,144132.0
2025-06-09 09:45:00,48.8,48.93,48.76,48.8,168673.0,48.8,48.93,48.76,48.8,168673.0
2025-06-09 09:50:00,48.81,48.89,48.79,48.83,82388.0,48.81,48.89,48.79,48.83,82388.0
2025-06-09 09:55:00,48.83,48.94,48.81,48.88,97510.0,48.83,48.94,48.81,48.88,97510.0
2025-06-09 10:00:00,48.89,49.18,48.89,49.18,111294.0,48.89,49.18,48.89,49.18,111294.0
2025-06-09 10:05:00,49.18,49.3,49.04,49.04,333639.0,49.18,49.3,49.04,49.04,333639.0
2025-06-09 10:10:00,49.04,49.34,49.03,49.29,116107.0,49.04,49.34,49.03,49.29,116107.0
2025-06-09 10:15:00,49.28,49.37,49.18,49.2,149746.0,49.28,49.37,49.18,49.2,149746.0
2025-06-09 10:20:00,49.19,49.25,49.1,49.18,79534.0,49.19,49.25,49.1,49.18,79534.0
2025-06-09 10:25:00,49.18,49.19,48.96,48.98,78367.0,49.18,49.19,48.96,48.98,78367.0
2025-06-09 10:30:00,48.98,49.08,48.97,49.01,62432.0,48.98,49.08,48.97,49.01,62432.0
2025-06-09 10:35:00,49.01,49.02,48.87,48.95,60390.0,49.01,49.02,48.87,48.95,60390.0
2025-06-09 10:40:00,48.95,48.96,48.74,48.77,77530.0,48.95,48.96,48.74,48.77,77530.0
2025-06-09 10:45:00,48.77,48.78,48.69,48.73,52276.0,48.77,48.78,48.69,48.73,52276.0
2025-06-09 10:50:00,48.73,48.89,48.73,48.87,55305.0,48.73,48.89,48.73,48.87,55305.0
2025-06-09 10:55:00,48.87,48.94,48.77,48.82,59811.0,48.87,48.94,48.77,48.82,59811.0
2025-06-09 11:00:00,48.82,48.89,48.8,48.82,41706.0,48.82,48.89,48.8,48.82,41706.0
2025-06-09 11:05:00,48.82,48.91,48.76,48.9,39556.0,48.82,48.91,48.76,48.9,39556.0
2025-06-09 11:10:00,48.9,48.97,48.86,48.97,74135.0,48.9,48.97,48.86,48.97,74135.0
2025-06-09 11:15:00,48.96,48.97,48.88,48.9,225117.0,48.96,48.97,48.88,48.9,225117.0
2025-06-09 11:20:00,48.9,48.92,48.81,48.83,48918.0,48.9,48.92,48.81,48.83,48918.0
2025-06-09 11:25:00,48.83,48.88,48.79,48.86,57396.0,48.83,48.88,48.79,48.86,57396.0
2025-06-09 11:30:00,48.86,48.89,48.82,48.89,47683.0,48.86,48.89,48.82,48.89,47683.0
2025-06-09 11:35:00,48.88,48.9,48.8,48.81,45901.0,48.88,48.9,48.8,48.81,45901.0
2025-06-09 11:40:00,48.81,48.91,48.81,48.87,55884.0,48.81,48.91,48.81,48.87,55884.0
2025-06-09 11:45:00,48.88,49.01,48.85,48.91,133518.0,48.88,49.01,48.85,48.91,133518.0
2025-06-09 11:50:00,48.91,48.93,48.83,48.85,47753.0,48.91,48.93,48.83,48.85,47753.0
2025-06-09 11:55:00,48.86,48.89,48.79,48.8,40273.0,48.86,48.89,48.79,48.8,40273.0
2025-06-09 12:00:00,48.8,48.87,48.8,48.82,39704.0,48.8,48.87,48.8,48.82,39704.0
2025-06-09 12:05:00,48.81,48.82,48.78,48.8,25547.0,48.81,48.82,48.78,48.8,25547.0
2025-06-09 12:10:00,48.8,48.87,48.8,48.82,36850.0,48.8,48.87,48.8,48.82,36850.0
2025-06-09 12:15:00,48.83,48.92,48.82,48.92,30579.0,48.83,48.92,48.82,48.92,30579.0
2025-06-09 12:20:00,48.92,49.09,48.92,49.08,182263.0,48.92,49.09,48.92,49.08,182263.0
2025-06-09 12:25:00,49.08,49.08,48.93,48.98,46229.0,49.08,49.08,48.93,48.98,46229.0
2025-06-09 12:30:00,48.98,49.03,48.94,48.97,102283.0,48.98,49.03,48.94,48.97,102283.0
2025-06-09 12:35:00,48.98,49.04,48.98,49.02,54087.0,48.98,49.04,48.98,49.02,54087.0
2025-06-09 12:40:00,49.02,49.16,49.0,49.14,169807.0,49.02,49.16,49.0,49.14,169807.0
2025-06-09 12:45:00,49.14,49.14,49.05,49.09,38227.0,49.14,49.14,49.05,49.09,38227.0
2025-06-09 12:50:00,49.09,49.12,49.07,49.11,41989.0,49.09,49.12,49.07,49.11,41989.0
2025-06-09 12:55:00,49.12,49.16,49.05,49.07,72375.0,49.12,49.16,49.05,49.07,72375.0
2025-06-09 13:00:00,49.07,49.08,49.01,49.02,53526.0,49.07,49.08,49.01,49.02,53526.0
2025-06-09 13:05:00,49.02,49.04,48.98,49.03,38061.0,49.02,49.04,48.98,49.03,38061.0
2025-06-09 13:10:00,49.03,49.09,49.02,49.08,29572.0,49.03,49.09,49.02,49.08,29572.0
2025-06-09 13:15:00,49.08,49.09,48.99,49.04,64631.0,49.08,49.09,48.99,49.04,64631.0
2025-06-09 13:20:00,49.03,49.11,49.02,49.05,81652.0,49.03,49.11,49.02,49.05,81652.0
2025-06-09 13:25:00,49.06,49.09,49.02,49.07,43096.0,49.06,49.09,49.02,49.07,43096.0
2025-06-09 13:30:00,49.07,49.08,49.02,49.05,40598.0,49.07,49.08,49.02,49.05,40598.0
2025-06-09 13:35:00,49.05,49.06,48.98,49.01,30234.0,49.05,49.06,48.98,49.01,30234.0
2025-06-09 13:40:00,49.02,49.02,48.96,48.98,35505.0,49.02,49.02,48.96,48.98,35505.0
2025-06-09 13:45:00,48.98,49.01,48.95,49.01,45457.0,48.98,49.01,48.95,49.01,45457.0
2025-06-09 13:50:00,49.01,49.11,49.0,49.11,72400.0,49.01,49.11,49.0,49.11,72400.0
2025-06-09 13:55:00,49.11,49.13,49.07,49.09,137130.0,49.11,49.13,49.07,49.09,137130.0
2025-06-09 14:00:00,49.08,49.1,49.03,49.08,38169.0,49.08,49.1,49.03,49.08,38169.0
2025-06-09 14:05:00,49.08,49.1,49.07,49.1,29591.0,49.08,49.1,49.07,49.1,29591.0
2025-06-09 14:10:00,49.09,49.21,49.09,49.2,54315.0,49.09,49.21,49.09,49.2,54315.0
2025-06-09 14:15:00,49.21,49.21,49.18,49.21,39702.0,49.21,49.21,49.18,49.21,39702.0
2025-06-09 14:20:00,49.2,49.23,49.2,49.21,39981.0,49.2,49.23,49.2,49.21,39981.0
2025-06-09 14:25:00,49.21,49.24,49.18,49.23,42370.0,49.21,49.24,49.18,49.23,42370.0
2025-06-09 14:30:00,49.23,49.26,49.22,49.23,41063.0,49.23,49.26,49.22,49.23,41063.0
2025-06-09 14:35:00,49.22,49.24,49.17,49.23,54437.0,49.22,49.24,49.17,49.23,54437.0
2025-06-09 14:40:00,49.23,49.25,49.19,49.2,41640.0,49.23,49.25,49.19,49.2,41640.0
2025-06-09 14:45:00,49.2,49.22,49.17,49.21,43918.0,49.2,49.22,49.17,49.21,43918.0
2025-06-09 14:50:00,49.21,49.26,49.2,49.21,69194.0,49.21,49.26,49.2,49.21,69194.0
2025-06-09 14:55:00,49.21,49.25,49.18,49.23,35978.0,49.21,49.25,49.18,49.23,35978.0
2025-06-09 15:00:00,49.23,49.24,49.18,49.2,46858.0,49.23,49.24,49.18,49.2,46858.0
2025-06-09 15:05:00,49.2,49.22,49.18,49.19,37257.0,49.2,49.22,49.18,49.19,37257.0
2025-06-09 15:10:00,49.19,49.2,49.16,49.18,40630.0,49.19,49.2,49.16,49.18,40630.0
2025-06-09 15:15:00,49.18,49.19,49.15,49.15,59635.0,49.18,49.19,49.15,49.15,59635.0
2025-06-09 15:20:00,49.15,49.16,49.13,49.15,43645.0,49.15,49.16,49.13,49.15,43645.0
2025-06-09 15:25:00,49.14,49.15,49.08,49.09,68891.0,49.14,49.15,49.08,49.09,68891.0
2025-06-09 15:30:00,49.09,49.13,49.07,49.12,80285.0,49.09,49.13,49.07,49.12,80285.0
2025-06-09 15:35:00,49.12,49.18,49.09,49.11,89356.0,49.12,49.18,49.09,49.11,89356.0
2025-06-09 15:40:00,49.12,49.14,49.09,49.11,83504.0,49.12,49.14,49.09,49.11,83504.0
2025-06-09 15:45:00,49.11,49.11,49.07,49.09,90855.0,49.11,49.11,49.07,49.09,90855.0
2025-06-09 15:50:00,49.1,49.16,49.07,49.09,181216.0,49.1,49.16,49.07,49.09,181216.0
2025-06-09 15:55:00,49.1,49.15,48.98,49.0,668608.0,49.1,49.15,48.98,49.0,668608.0
2025-06-10 09:30:00,49.21,49.78,49.12,49.68,311349.0,49.21,49.78,49.12,49.68,311349.0
2025-06-10 09:35:00,49.67,49.68,49.24,49.28,108086.0,49.67,49.68,49.24,49.28,108086.0
2025-06-10 09:40:00,49.28,49.41,49.24,49.26,70141.0,49.28,49.41,49.24,49.26,70141.0
2025-06-10 09:45:00,49.25,49.39,49.21,49.29,97626.0,49.25,49.39,49.21,49.29,97626.0
2025-06-10 09:50:00,49.3,49.5,49.29,49.48,122402.0,49.3,49.5,49.29,49.48,122402.0
2025-06-10 09:55:00,49.47,49.51,49.4,49.5,96552.0,49.47,49.51,49.4,49.5,96552.0
2025-06-10 10:00:00,49.5,49.59,49.4,49.5,92382.0,49.5,49.59,49.4,49.5,92382.0
2025-06-10 10:05:00,49.5,49.62,49.49,49.5,65058.0,49.5,49.62,49.49,49.5,65058.0
2025-06-10 10:10:00,49.51,49.68,49.5,49.61,91811.0,49.51,49.68,49.5,49.61,91811.0
2025-06-10 10:15:00,49.61,49.75,49.6,49.69,115594.0,49.61,49.75,49.6,49.69,115594.0
2025-06-10 10:20:00,49.7,49.73,49.63,49.69,82124.0,49.7,49.73,49.63,49.69,82124.0
2025-06-10 10:25:00,49.68,49.82,49.67,49.82,123850.0,49.68,49.82,49.67,49.82,123850.0
2025-06-10 10:30:00,49.83,49.88,49.75,49.87,74689.0,49.83,49.88,49.75,49.87,74689.0
2025-06-10 10:35:00,49.87,50.05,49.83,50.01,199311.0,49.87,50.05,49.83,50.01,199311.0
2025-06-10 10:40:00,50.02,50.04,49.96,50.02,97617.0,50.02,50.04,49.96,50.02,97617.0
2025-06-10 10:45:00,50.02,50.1,50.01,50.07,79620.0,50.02,50.1,50.01,50.07,79620.0
2025-06-10 10:50:00,50.06,50.14,50.03,50.08,82466.0,50.06,50.14,50.03,50.08,82466.0
2025-06-10 10:55:00,50.08,50.11,50.03,50.06,68354.0,50.08,50.11,50.03,50.06,68354.0
2025-06-10 11:00:00,50.06,50.23,50.05,50.21,73520.0,50.06,50.23,50.05,50.21,73520.0
2025-06-10 11:05:00,50.21,50.23,50.07,50.15,111966.0,50.21,50.23,50.07,50.15,111966.0
2025-06-10 11:10:00,50.14,50.21,50.12,50.19,148464.0,50.14,50.21,50.12,50.19,148464.0
2025-06-10 11:15:00,50.19,50.25,50.14,50.15,84055.0,50.19,50.25,50.14,50.15,84055.0
2025-06-10 11:20:00,50.16,50.24,50.15,50.22,73079.0,50.16,50.24,50.15,50.22,73079.0
2025-06-10 11:25:00,50.22,50.32,50.21,50.29,69414.0,50.22,50.32,50.21,50.29,69414.0
2025-06-10 11:30:00,50.29,50.35,50.21,50.3,83824.0,50.29,50.35,50.21,50.3,83824.0
2025-06-10 11:35:00,50.3,50.36,50.26,50.27,67206.0,50.3,50.36,50.26,50.27,67206.0
2025-06-10 11:40:00,50.27,50.28,50.18,50.23,53790.0,50.27,50.28,50.18,50.23,53790.0
2025-06-10 11:45:00,50.23,50.24,50.14,50.18,35172.0,50.23,50.24,50.14,50.18,35172.0
2025-06-10 11:50:00,50.18,50.21,50.14,50.19,56579.0,50.18,50.21,50.14,50.19,56579.0
2025-06-10 11:55:00,50.19,50.31,50.18,50.3,41014.0,50.19,50.31,50.18,50.3,41014.0
2025-06-10 12:00:00,50.3,50.36,50.27,50.3,55714.0,50.3,50.36,50.27,50.3,55714.0
2025-06-10 12:05:00,50.3,50.37,50.27,50.36,96873.0,50.3,50.37,50.27,50.36,96873.0
2025-06-10 12:10:00,50.35,50.37,50.31,50.36,52990.0,50.35,50.37,50.31,50.36,52990.0
2025-06-10 12:15:00,50.36,50.38,50.33,50.34,51993.0,50.36,50.38,50.33,50.34,51993.0
2025-06-10 12:20:00,50.34,50.38,50.31,50.37,47707.0,50.34,50.38,50.31,50.37,47707.0
2025-06-10 12:25:00,50.37,50.43,50.36,50.43,55645.0,50.37,50.43,50.36,50.43,55645.0
2025-06-10 12:30:00,50.43,50.47,50.36,50.39,95802.0,50.43,50.47,50.36,50.39,95802.0
2025-06-10 12:35:00,50.4,50.44,50.37,50.4,75458.0,50.4,50.44,50.37,50.4,75458.0
2025-06-10 12:40:00,50.4,50.46,50.4,50.43,124118.0,50.4,50.46,50.4,50.43,124118.0
2025-06-10 12:45:00,50.44,50.52,50.43,50.51,65990.0,50.44,50.52,50.43,50.51,65990.0
2025-06-10 12:50:00,50.51,50.55,50.5,50.51,50856.0,50.51,50.55,50.5,50.51,50856.0
2025-06-10 12:55:00,50.51,50.56,50.49,50.55,50126.0,50.51,50.56,50.49,50.55,50126.0
2025-06-10 13:00:00,50.55,50.58,50.5,50.55,95831.0,50.55,50.58,50.5,50.55,95831.0
2025-06-10 13:05:00,50.55,50.63,50.54,50.59,64881.0,50.55,50.63,50.54,50.59,64881.0
2025-06-10 13:10:00,50.58,50.59,50.55,50.58,50118.0,50.58,50.59,50.55,50.58,50118.0
2025-06-10 13:15:00,50.58,50.61,50.51,50.55,69150.0,50.58,50.61,50.51,50.55,69150.0
2025-06-10 13:20:00,50.55,50.59,50.54,50.55,70136.0,50.55,50.59,50.54,50.55,70136.0
2025-06-10 13:25:00,50.55,50.57,50.52,50.57,122614.0,50.55,50.57,50.52,50.57,122614.0
2025-06-10 13:30:00,50.57,50.57,50.43,50.45,102472.0,50.57,50.57,50.43,50.45,102472.0
2025-06-10 13:35:00,50.45,50.53,50.42,50.52,79696.0,50.45,50.53,50.42,50.52,79696.0
2025-06-10 13:40:00,50.53,50.53,50.46,50.47,78612.0,50.53,50.53,50.46,50.47,78612.0
2025-06-10 13:45:00,50.48,50.49,50.41,50.45,84043.0,50.48,50.49,50.41,50.45,84043.0
2025-06-10 13:50:00,50.45,50.46,50.38,50.4,145486.0,50.45,50.46,50.38,50.4,145486.0
2025-06-10 13:55:00,50.41,50.46,50.38,50.38,140569.0,50.41,50.46,50.38,50.38,140569.0
2025-06-10 14:00:00,50.39,50.44,50.32,50.4,178935.0,50.39,50.44,50.32,50.4,178935.0
2025-06-10 14:05:00,50.4,50.41,50.28,50.29,129070.0,50.4,50.41,50.28,50.29,129070.0
2025-06-10 14:10:00,50.29,50.31,50.2,50.23,48310.0,50.29,50.31,50.2,50.23,48310.0
2025-06-10 14:15:00,50.23,50.27,50.17,50.18,88135.0,50.23,50.27,50.17,50.18,88135.0
2025-06-10 14:20:00,50.19,50.2,50.14,50.19,33946.0,50.19,50.2,50.14,50.19,33946.0
2025-06-10 14:25:00,50.18,50.18,50.1,50.13,45284.0,50.18,50.18,50.1,50.13,45284.0
2025-06-10 14:30:00,50.14,50.18,50.13,50.17,61391.0,50.14,50.18,50.13,50.17,61391.0
2025-06-10 14:35:00,50.18,50.2,50.17,50.19,32620.0,50.18,50.2,50.17,50.19,32620.0
2025-06-10 14:40:00,50.19,50.2,50.14,50.18,53010.0,50.19,50.2,50.14,50.18,53010.0
2025-06-10 14:45:00,50.18,50.19,50.12,50.13,55571.0,50.18,50.19,50.12,50.13,55571.0
2025-06-10 14:50:00,50.13,50.2,50.13,50.14,80347.0,50.13,50.2,50.13,50.14,80347.0
2025-06-10 14:55:00,50.14,50.2,50.13,50.16,60201.0,50.14,50.2,50.13,50.16,60201.0
2025-06-10 15:00:00,50.16,50.18,50.13,50.15,50940.0,50.16,50.18,50.13,50.15,50940.0
2025-06-10 15:05:00,50.16,50.2,50.15,50.2,50077.0,50.16,50.2,50.15,50.2,50077.0
2025-06-10 15:10:00,50.2,50.2,50.12,50.14,51931.0,50.2,50.2,50.12,50.14,51931.0
2025-06-10 15:15:00,50.14,50.23,50.12,50.23,84295.0,50.14,50.23,50.12,50.23,84295.0
2025-06-10 15:20:00,50.23,50.24,50.19,50.2,92715.0,50.23,50.24,50.19,50.2,92715.0
2025-06-10 15:25:00,50.2,50.2,50.09,50.1,104746.0,50.2,50.2,50.09,50.1,104746.0
2025-06-10 15:30:00,50.1,50.1,49.94,49.95,289594.0,50.1,50.1,49.94,49.95,289594.0
2025-06-10 15:35:00,49.95,49.98,49.88,49.88,124168.0,49.95,49.98,49.88,49.88,124168.0
2025-06-10 15:40:00,49.89,49.89,49.82,49.88,196204.0,49.89,49.89,49.82,49.88,196204.0
2025-06-10 15:45:00,49.88,49.97,49.86,49.91,170649.0,49.88,49.97,49.86,49.91,170649.0
2025-06-10 15:50:00,49.91,49.99,49.88,49.98,171011.0,49.91,49.99,49.88,49.98,171011.0
2025-06-10 15:55:00,49.98,50.01,49.93,49.99,630819.0,49.98,50.01,49.93,49.99,630819.0
2025-06-11 09:30:00,50.05,50.47,49.96,50.45,271328.0,50.05,50.47,49.96,50.45,271328.0
2025-06-11 09:35:00,50.47,50.5,50.29,50.34,102745.0,50.47,50.5,50.29,50.34,102745.0
2025-06-11 09:40:00,50.34,50.44,50.3,50.43,65596.0,50.34,50.44,50.3,50.43,65596.0
2025-06-11 09:45:00,50.43,50.5,50.33,50.43,101106.0,50.43,50.5,50.33,50.43,101106.0
2025-06-11 09:50:00,50.43,50.48,50.36,50.47,48250.0,50.43,50.48,50.36,50.47,48250.0
2025-06-11 09:55:00,50.47,50.59,50.42,50.55,191486.0,50.47,50.59,50.42,50.55,191486.0
2025-06-11 10:00:00,50.55,50.66,50.55,50.66,86107.0,50.55,50.66,50.55,50.66,86107.0
2025-06-11 10:05:00,50.66,50.7,50.6,50.7,69807.0,50.66,50.7,50.6,50.7,69807.0
2025-06-11 10:10:00,50.71,50.72,50.57,50.62,131513.0,50.71,50.72,50.57,50.62,131513.0
2025-06-11 10:15:00,50.62,50.76,50.56,50.57,57865.0,50.62,50.76,50.56,50.57,57865.0
2025-06-11 10:20:00,50.58,50.61,50.36,50.38,122028.0,50.58,50.61,50.36,50.38,122028.0
2025-06-11 10:25:00,50.38,50.41,50.29,50.4,160768.0,50.38,50.41,50.29,50.4,160768.0
2025-06-11 10:30:00,50.41,50.47,50.35,50.45,83753.0,50.41,50.47,50.35,50.45,83753.0
2025-06-11 10:35:00,50.45,50.45,50.3,50.41,114713.0,50.45,50.45,50.3,50.41,114713.0
2025-06-11 10:40:00,50.41,50.49,50.37,50.46,93056.0,50.41,50.49,50.37,50.46,93056.0
2025-06-11 10:45:00,50.47,50.56,50.45,50.51,41570.0,50.47,50.56,50.45,50.51,41570.0
2025-06-11 10:50:00,50.51,50.59,50.46,50.47,132639.0,50.51,50.59,50.46,50.47,132639.0
2025-06-11 10:55:00,50.47,50.51,50.43,50.44,57554.0,50.47,50.51,50.43,50.44,57554.0
2025-06-11 11:00:00,50.44,50.47,50.35,50.4,125126.0,50.44,50.47,50.35,50.4,125126.0
2025-06-11 11:05:00,50.41,50.46,50.28,50.28,59066.0,50.41,50.46,50.28,50.28,59066.0
2025-06-11 11:10:00,50.27,50.34,50.25,50.34,45338.0,50.27,50.34,50.25,50.34,45338.0
2025-06-11 11:15:00,50.34,50.34,50.21,50.21,97431.0,50.34,50.34,50.21,50.21,97431.0
2025-06-11 11:20:00,50.22,50.25,50.16,50.19,82200.0,50.22,50.25,50.16,50.19,82200.0
2025-06-11 11:25:00,50.19,50.21,50.14,50.16,38673.0,50.19,50.21,50.14,50.16,38673.0
2025-06-11 11:30:00,50.18,50.18,50.11,50.13,41498.0,50.18,50.18,50.11,50.13,41498.0
2025-06-11 11:35:00,50.13,50.13,50.0,50.01,60039.0,50.13,50.13,50.0,50.01,60039.0
2025-06-11 11:40:00,50.01,50.07,50.0,50.05,39938.0,50.01,50.07,50.0,50.05,39938.0
2025-06-11 11:45:00,50.05,50.06,50.01,50.04,49550.0,50.05,50.06,50.01,50.04,49550.0
2025-06-11 11:50:00,50.03,50.12,50.03,50.1,71670.0,50.03,50.12,50.03,50.1,71670.0
2025-06-11 11:55:00,50.11,50.19,50.07,50.18,114128.0,50.11,50.19,50.07,50.18,114128.0
2025-06-11 12:00:00,50.18,50.19,50.07,50.08,87338.0,50.18,50.19,50.07,50.08,87338.0
2025-06-11 12:05:00,50.09,50.14,50.07,50.14,40530.0,50.09,50.14,50.07,50.14,40530.0
2025-06-11 12:10:00,50.14,50.17,50.08,50.12,65283.0,50.14,50.17,50.08,50.12,65283.0
2025-06-11 12:15:00,50.11,50.15,50.09,50.13,34690.0,50.11,50.15,50.09,50.13,34690.0
2025-06-11 12:20:00,50.13,50.19,50.12,50.16,31723.0,50.13,50.19,50.12,50.16,31723.0
2025-06-11 12:25:00,50.16,50.18,50.12,50.13,35470.0,50.16,50.18,50.12,50.13,35470.0
2025-06-11 12:30:00,50.14,50.16,50.12,50.13,37469.0,50.14,50.16,50.12,50.13,37469.0
2025-06-11 12:35:00,50.12,50.12,50.04,50.07,49470.0,50.12,50.12,50.04,50.07,49470.0
2025-06-11 12:40:00,50.07,50.18,50.06,50.17,42637.0,50.07,50.18,50.06,50.17,42637.0
2025-06-11 12:45:00,50.16,50.27,50.15,50.23,87180.0,50.16,50.27,50.15,50.23,87180.0
2025-06-11 12:50:00,50.23,50.27,50.22,50.27,37332.0,50.23,50.27,50.22,50.27,37332.0
2025-06-11 12:55:00,50.27,50.28,50.24,50.25,37526.0,50.27,50.28,50.24,50.25,37526.0
2025-06-11 13:00:00,50.25,50.31,50.23,50.26,43046.0,50.25,50.31,50.23,50.26,43046.0
2025-06-11 13:05:00,50.25,50.32,50.23,50.27,44854.0,50.25,50.32,50.23,50.27,44854.0
2025-06-11 13:10:00,50.27,50.28,50.24,50.26,65645.0,50.27,50.28,50.24,50.26,65645.0
2025-06-11 13:15:00,50.26,50.27,50.21,50.25,69565.0,50.26,50.27,50.21,50.25,69565.0
2025-06-11 13:20:00,50.25,50.3,50.22,50.28,93664.0,50.25,50.3,50.22,50.28,93664.0
2025-06-11 13:25:00,50.29,50.37,50.28,50.36,48572.0,50.29,50.37,50.28,50.36,48572.0
2025-06-11 13:30:00,50.36,50.36,50.3,50.32,55642.0,50.36,50.36,50.3,50.32,55642.0
2025-06-11 13:35:00,50.31,50.37,50.28,50.37,77264.0,50.31,50.37,50.28,50.37,77264.0
2025-06-11 13:40:00,50.37,50.37,50.26,50.32,53292.0,50.37,50.37,50.26,50.32,53292.0
2025-06-11 13:45:00,50.32,50.41,50.32,50.39,39682.0,50.32,50.41,50.32,50.39,39682.0
2025-06-11 13:50:00,50.39,50.4,50.33,50.34,51027.0,50.39,50.4,50.33,50.34,51027.0
2025-06-11 13:55:00,50.34,50.37,50.32,50.33,43694.0,50.34,50.37,50.32,50.33,43694.0
2025-06-11 14:00:00,50.33,50.36,50.15,50.16,80517.0,50.33,50.36,50.15,50.16,80517.0
2025-06-11 14:05:00,50.15,50.17,50.11,50.15,53423.0,50.15,50.17,50.11,50.15,53423.0
2025-06-11 14:10:00,50.14,50.15,50.02,50.02,48368.0,50.14,50.15,50.02,50.02,48368.0
2025-06-11 14:15:00,50.03,50.03,49.95,50.0,61482.0,50.03,50.03,49.95,50.0,61482.0
2025-06-11 14:20:00,50.0,50.02,49.97,49.99,38794.0,50.0,50.02,49.97,49.99,38794.0
2025-06-11 14:25:00,49.99,50.01,49.93,49.97,63368.0,49.99,50.01,49.93,49.97,63368.0
2025-06-11 14:30:00,49.96,50.01,49.86,50.01,53512.0,49.96,50.01,49.86,50.01,53512.0
2025-06-11 14:35:00,50.01,50.06,49.98,50.06,47345.0,50.01,50.06,49.98,50.06,47345.0
2025-06-11 14:40:00,50.05,50.16,50.03,50.14,46802.0,50.05,50.16,50.03,50.14,46802.0
2025-06-11 14:45:00,50.15,50.17,50.14,50.17,40465.0,50.15,50.17,50.14,50.17,40465.0
2025-06-11 14:50:00,50.16,50.19,50.14,50.18,66964.0,50.16,50.19,50.14,50.18,66964.0
2025-06-11 14:55:00,50.18,50.18,50.13,50.16,81594.0,50.18,50.18,50.13,50.16,81594.0
2025-06-11 15:00:00,50.16,50.17,50.08,50.09,74087.0,50.16,50.17,50.08,50.09,74087.0
2025-06-11 15:05:00,50.09,50.15,50.06,50.15,55221.0,50.09,50.15,50.06,50.15,55221.0
2025-06-11 15:10:00,50.15,50.2,50.13,50.16,154233.0,50.15,50.2,50.13,50.16,154233.0
2025-06-11 15:15:00,50.15,50.17,50.12,50.14,96363.0,50.15,50.17,50.12,50.14,96363.0
2025-06-11 15:20:00,50.14,50.16,50.1,50.14,86492.0,50.14,50.16,50.1,50.14,86492.0
2025-06-11 15:25:00,50.14,50.16,50.04,50.04,117458.0,50.14,50.16,50.04,50.04,117458.0
2025-06-11 15:30:00,50.05,50.14,50.04,50.07,130214.0,50.05,50.14,50.04,50.07,130214.0
2025-06-11 15:35:00,50.07,50.2,50.06,50.19,168837.0,50.07,50.2,50.06,50.19,168837.0
2025-06-11 15:40:00,50.19,50.21,50.16,50.2,148706.0,50.19,50.21,50.16,50.2,148706.0
2025-06-11 15:45:00,50.2,50.22,49.97,50.01,241055.0,50.2,50.22,49.97,50.01,241055.0
2025-06-11 15:50:00,50.02,50.1,49.97,50.03,349137.0,50.02,50.1,49.97,50.03,349137.0
2025-06-11 15:55:00,50.03,50.19,50.02,50.16,934492.0,50.03,50.19,50.02,50.16,934492.0
2025-06-12 09:30:00,50.16,50.38,49.94,50.21,198312.0,50.16,50.38,49.94,50.21,198312.0
2025-06-12 09:35:00,50.22,50.48,50.19,50.37,115263.0,50.22,50.48,50.19,50.37,115263.0
2025-06-12 09:40:00,50.35,50.42,50.24,50.34,61102.0,50.35,50.42,50.24,50.34,61102.0
2025-06-12 09:45:00,50.34,50.34,50.12,50.16,79452.0,50.34,50.34,50.12,50.16,79452.0
2025-06-12 09:50:00,50.17,50.23,49.97,50.1,139257.0,50.17,50.23,49.97,50.1,139257.0
2025-06-12 09:55:00,50.09,50.23,50.06,50.09,62235.0,50.09,50.23,50.06,50.09,62235.0
2025-06-12 10:00:00,50.1,50.29,50.04,50.26,81781.0,50.1,50.29,50.04,50.26,81781.0
2025-06-12 10:05:00,50.25,50.34,50.21,50.28,71859.0,50.25,50.34,50.21,50.28,71859.0
2025-06-12 10:10:00,50.3,50.31,50.17,50.28,74950.0,50.3,50.31,50.17,50.28,74950.0
2025-06-12 10:15:00,50.28,50.43,50.26,50.36,77234.0,50.28,50.43,50.26,50.36,77234.0
2025-06-12 10:20:00,50.35,50.4,50.22,50.22,54512.0,50.35,50.4,50.22,50.22,54512.0
2025-06-12 10:25:00,50.22,50.39,50.19,50.33,51048.0,50.22,50.39,50.19,50.33,51048.0
2025-06-12 10:30:00,50.33,50.38,50.29,50.31,35089.0,50.33,50.38,50.29,50.31,35089.0
2025-06-12 10:35:00,50.31,50.51,50.3,50.5,52374.0,50.31,50.51,50.3,50.5,52374.0
2025-06-12 10:40:00,50.5,50.53,50.43,50.51,70556.0,50.5,50.53,50.43,50.51,70556.0
2025-06-12 10:45:00,50.5,50.58,50.48,50.51,83973.0,50.5,50.58,50.48,50.51,83973.0
2025-06-12 10:50:00,50.51,50.58,50.48,50.55,81256.0,50.51,50.58,50.48,50.55,81256.0
2025-06-12 10:55:00,50.56,50.61,50.49,50.5,67732.0,50.56,50.61,50.49,50.5,67732.0
2025-06-12 11:00:00,50.5,50.6,50.49,50.55,55504.0,50.5,50.6,50.49,50.55,55504.0
2025-06-12 11:05:00,50.55,50.63,50.53,50.63,52143.0,50.55,50.63,50.53,50.63,52143.0
2025-06-12 11:10:00,50.63,50.66,50.59,50.62,53263.0,50.63,50.66,50.59,50.62,53263.0
2025-06-12 11:15:00,50.62,50.63,50.54,50.57,66275.0,50.62,50.63,50.54,50.57,66275.0
2025-06-12 11:20:00,50.57,50.59,50.48,50.55,121983.0,50.57,50.59,50.48,50.55,121983.0
2025-06-12 11:25:00,50.55,50.59,50.51,50.59,59510.0,50.55,50.59,50.51,50.59,59510.0
2025-06-12 11:30:00,50.59,50.61,50.53,50.56,58071.0,50.59,50.61,50.53,50.56,58071.0
2025-06-12 11:35:00,50.57,50.6,50.5,50.51,50523.0,50.57,50.6,50.5,50.51,50523.0
2025-06-12 11:40:00,50.51,50.56,50.5,50.55,48202.0,50.51,50.56,50.5,50.55,48202.0
2025-06-12 11:45:00,50.56,50.59,50.55,50.58,39173.0,50.56,50.59,50.55,50.58,39173.0
2025-06-12 11:50:00,50.58,50.6,50.51,50.57,59009.0,50.58,50.6,50.51,50.57,59009.0
2025-06-12 11:55:00,50.57,50.58,50.51,50.52,48449.0,50.57,50.58,50.51,50.52,48449.0
2025-06-12 12:00:00,50.52,50.6,50.48,50.5,52635.0,50.52,50.6,50.48,50.5,52635.0
2025-06-12 12:05:00,50.5,50.57,50.47,50.55,57259.0,50.5,50.57,50.47,50.55,57259.0
2025-06-12 12:10:00,50.56,50.65,50.55,50.64,74159.0,50.56,50.65,50.55,50.64,74159.0
2025-06-12 12:15:00,50.64,50.64,50.57,50.58,47403.0,50.64,50.64,50.57,50.58,47403.0
2025-06-12 12:20:00,50.58,50.59,50.41,50.42,37146.0,50.58,50.59,50.41,50.42,37146.0
2025-06-12 12:25:00,50.42,50.49,50.38,50.48,53432.0,50.42,50.49,50.38,50.48,53432.0
2025-06-12 12:30:00,50.47,50.54,50.41,50.54,53690.0,50.47,50.54,50.41,50.54,53690.0
2025-06-12 12:35:00,50.54,50.61,50.52,50.6,59264.0,50.54,50.61,50.52,50.6,59264.0
2025-06-12 12:40:00,50.6,50.61,50.44,50.47,69434.0,50.6,50.61,50.44,50.47,69434.0
2025-06-12 12:45:00,50.48,50.61,50.47,50.6,47400.0,50.48,50.61,50.47,50.6,47400.0
2025-06-12 12:50:00,50.6,50.61,50.54,50.58,56149.0,50.6,50.61,50.54,50.58,56149.0
2025-06-12 12:55:00,50.58,50.69,50.56,50.66,107839.0,50.58,50.69,50.56,50.66,107839.0
2025-06-12 13:00:00,50.66,50.73,50.66,50.7,56120.0,50.66,50.73,50.66,50.7,56120.0
2025-06-12 13:05:00,50.69,50.71,50.64,50.66,45595.0,50.69,50.71,50.64,50.66,45595.0
2025-06-12 13:10:00,50.66,50.69,50.64,50.65,34994.0,50.66,50.69,50.64,50.65,34994.0
2025-06-12 13:15:00,50.66,50.69,50.61,50.67,54653.0,50.66,50.69,50.61,50.67,54653.0
2025-06-12 13:20:00,50.67,50.67,50.64,50.66,28949.0,50.67,50.67,50.64,50.66,28949.0
2025-06-12 13:25:00,50.67,50.69,50.64,50.66,41509.0,50.67,50.69,50.64,50.66,41509.0
2025-06-12 13:30:00,50.67,50.73,50.66,50.69,52618.0,50.67,50.73,50.66,50.69,52618.0
2025-06-12 13:35:00,50.69,50.72,50.66,50.69,48326.0,50.69,50.72,50.66,50.69,48326.0
2025-06-12 13:40:00,50.69,50.72,50.66,50.68,71481.0,50.69,50.72,50.66,50.68,71481.0
2025-06-12 13:45:00,50.68,50.68,50.65,50.66,30532.0,50.68,50.68,50.65,50.66,30532.0
2025-06-12 13:50:00,50.66,50.74,50.65,50.67,68226.0,50.66,50.74,50.65,50.67,68226.0
2025-06-12 13:55:00,50.68,50.71,50.59,50.59,46899.0,50.68,50.71,50.59,50.59,46899.0
2025-06-12 14:00:00,50.59,50.68,50.57,50.57,49104.0,50.59,50.68,50.57,50.57,49104.0
2025-06-12 14:05:00,50.57,50.66,50.57,50.62,52266.0,50.57,50.66,50.57,50.62,52266.0
2025-06-12 14:10:00,50.62,50.65,50.58,50.59,30577.0,50.62,50.65,50.58,50.59,30577.0
2025-06-12 14:15:00,50.59,50.6,50.57,50.6,39491.0,50.59,50.6,50.57,50.6,39491.0
2025-06-12 14:20:00,50.6,50.64,50.59,50.62,50831.0,50.6,50.64,50.59,50.62,50831.0
2025-06-12 14:25:00,50.62,50.64,50.56,50.63,34748.0,50.62,50.64,50.56,50.63,34748.0
2025-06-12 14:30:00,50.63,50.63,50.55,50.59,43612.0,50.63,50.63,50.55,50.59,43612.0
2025-06-12 14:35:00,50.58,50.64,50.58,50.61,49148.0,50.58,50.64,50.58,50.61,49148.0
2025-06-12 14:40:00,50.61,50.62,50.6,50.61,32843.0,50.61,50.62,50.6,50.61,32843.0
2025-06-12 14:45:00,50.61,50.65,50.6,50.65,38729.0,50.61,50.65,50.6,50.65,38729.0
2025-06-12 14:50:00,50.65,50.7,50.63,50.64,57342.0,50.65,50.7,50.63,50.64,57342.0
2025-06-12 14:55:00,50.64,50.65,50.59,50.6,48787.0,50.64,50.65,50.59,50.6,48787.0
2025-06-12 15:00:00,50.61,50.61,50.53,50.54,48085.0,50.61,50.61,50.53,50.54,48085.0
2025-06-12 15:05:00,50.54,50.57,50.51,50.57,45983.0,50.54,50.57,50.51,50.57,45983.0
2025-06-12 15:10:00,50.57,50.58,50.53,50.54,62077.0,50.57,50.58,50.53,50.54,62077.0
2025-06-12 15:15:00,50.54,50.56,50.52,50.54,73513.0,50.54,50.56,50.52,50.54,73513.0
2025-06-12 15:20:00,50.54,50.55,50.51,50.53,71039.0,50.54,50.55,50.51,50.53,71039.0
2025-06-12 15:25:00,50.53,50.59,50.51,50.59,70666.0,50.53,50.59,50.51,50.59,70666.0
2025-06-12 15:30:00,50.58,50.58,50.54,50.57,76361.0,50.58,50.58,50.54,50.57,76361.0
2025-06-12 15:35:00,50.57,50.58,50.53,50.55,84154.0,50.57,50.58,50.53,50.55,84154.0
2025-06-12 15:40:00,50.55,50.55,50.5,50.53,73805.0,50.55,50.55,50.5,50.53,73805.0
2025-06-12 15:45:00,50.53,50.54,50.51,50.53,107891.0,50.53,50.54,50.51,50.53,107891.0
2025-06-12 15:50:00,50.53,50.6,50.51,50.57,230736.0,50.53,50.6,50.51,50.57,230736.0
2025-06-12 15:55:00,50.57,50.71,50.57,50.68,808971.0,50.57,50.71,50.57,50.68,808971.0
2025-06-13 09:30:00,50.24,50.46,50.05,50.46,314039.0,50.24,50.46,50.05,50.46,314039.0
2025-06-13 09:35:00,50.45,50.45,50.25,50.26,77728.0,50.45,50.45,50.25,50.26,77728.0
2025-06-13 09:40:00,50.25,50.36,50.17,50.22,61675.0,50.25,50.36,50.17,50.22,61675.0
2025-06-13 09:45:00,50.22,50.23,50.1,50.12,51720.0,50.22,50.23,50.1,50.12,51720.0
2025-06-13 09:50:00,50.1,50.13,49.96,50.01,91183.0,50.1,50.13,49.96,50.01,91183.0
2025-06-13 09:55:00,49.99,50.01,49.82,49.88,72033.0,49.99,50.01,49.82,49.88,72033.0
2025-06-13 10:00:00,49.89,50.12,49.89,50.07,128332.0,49.89,50.12,49.89,50.07,128332.0
2025-06-13 10:05:00,50.08,50.17,50.01,50.09,66579.0,50.08,50.17,50.01,50.09,66579.0
2025-06-13 10:10:00,50.09,50.13,49.95,49.97,76115.0,50.09,50.13,49.95,49.97,76115.0
2025-06-13 10:15:00,49.98,50.13,49.95,50.03,42032.0,49.98,50.13,49.95,50.03,42032.0
2025-06-13 10:20:00,50.03,50.22,50.0,50.17,57529.0,50.03,50.22,50.0,50.17,57529.0
2025-06-13 10:25:00,50.16,50.21,50.09,50.18,28394.0,50.16,50.21,50.09,50.18,28394.0
2025-06-13 10:30:00,50.19,50.24,50.12,50.12,37966.0,50.19,50.24,50.12,50.12,37966.0
2025-06-13 10:35:00,50.13,50.14,50.02,50.08,58941.0,50.13,50.14,50.02,50.08,58941.0
2025-06-13 10:40:00,50.07,50.1,50.0,50.09,90555.0,50.07,50.1,50.0,50.09,90555.0
2025-06-13 10:45:00,50.09,50.15,50.05,50.05,125927.0,50.09,50.15,50.05,50.05,125927.0
2025-06-13 10:50:00,50.05,50.14,50.0,50.14,64964.0,50.05,50.14,50.0,50.14,64964.0
2025-06-13 10:55:00,50.15,50.19,50.11,50.13,78925.0,50.15,50.19,50.11,50.13,78925.0
2025-06-13 11:00:00,50.14,50.14,50.0,50.06,120106.0,50.14,50.14,50.0,50.06,120106.0
2025-06-13 11:05:00,50.06,50.18,50.06,50.09,23419.0,50.06,50.18,50.06,50.09,23419.0
2025-06-13 11:10:00,50.09,50.1,49.96,49.97,41416.0,50.09,50.1,49.96,49.97,41416.0
2025-06-13 11:15:00,49.97,50.09,49.96,50.09,45415.0,49.97,50.09,49.96,50.09,45415.0
2025-06-13 11:20:00,50.09,50.11,50.01,50.07,49181.0,50.09,50.11,50.01,50.07,49181.0
2025-06-13 11:25:00,50.08,50.16,50.07,50.16,56473.0,50.08,50.16,50.07,50.16,56473.0
2025-06-13 11:30:00,50.16,50.29,50.15,50.26,54373.0,50.16,50.29,50.15,50.26,54373.0
2025-06-13 11:35:00,50.26,50.26,50.15,50.15,59837.0,50.26,50.26,50.15,50.15,59837.0
2025-06-13 11:40:00,50.16,50.27,50.15,50.25,34262.0,50.16,50.27,50.15,50.25,34262.0
2025-06-13 11:45:00,50.24,50.29,50.19,50.23,65760.0,50.24,50.29,50.19,50.23,65760.0
2025-06-13 11:50:00,50.23,50.27,50.22,50.23,39895.0,50.23,50.27,50.22,50.23,39895.0
2025-06-13 11:55:00,50.23,50.24,50.19,50.2,45339.0,50.23,50.24,50.19,50.2,45339.0
2025-06-13 12:00:00,50.2,50.23,50.09,50.1,250914.0,50.2,50.23,50.09,50.1,250914.0
2025-06-13 12:05:00,50.09,50.29,50.08,50.28,54691.0,50.09,50.29,50.08,50.28,54691.0
2025-06-13 12:10:00,50.29,50.29,50.24,50.25,39425.0,50.29,50.29,50.24,50.25,39425.0
2025-06-13 12:15:00,50.26,50.33,50.23,50.31,31938.0,50.26,50.33,50.23,50.31,31938.0
2025-06-13 12:20:00,50.3,50.31,50.22,50.23,80968.0,50.3,50.31,50.22,50.23,80968.0
2025-06-13 12:25:00,50.23,50.27,50.18,50.2,36070.0,50.23,50.27,50.18,50.2,36070.0
2025-06-13 12:30:00,50.19,50.29,50.18,50.29,40115.0,50.19,50.29,50.18,50.29,40115.0
2025-06-13 12:35:00,50.29,50.33,50.24,50.27,38940.0,50.29,50.33,50.24,50.27,38940.0
2025-06-13 12:40:00,50.27,50.3,50.22,50.23,39418.0,50.27,50.3,50.22,50.23,39418.0
2025-06-13 12:45:00,50.23,50.26,50.21,50.24,26839.0,50.23,50.26,50.21,50.24,26839.0
2025-06-13 12:50:00,50.24,50.33,50.23,50.31,26277.0,50.24,50.33,50.23,50.31,26277.0
2025-06-13 12:55:00,50.32,50.32,50.24,50.27,75057.0,50.32,50.32,50.24,50.27,75057.0
2025-06-13 13:00:00,50.26,50.26,50.16,50.16,47484.0,50.26,50.26,50.16,50.16,47484.0
2025-06-13 13:05:00,50.17,50.21,50.15,50.18,31543.0,50.17,50.21,50.15,50.18,31543.0
2025-06-13 13:10:00,50.18,50.19,50.14,50.14,30576.0,50.18,50.19,50.14,50.14,30576.0
2025-06-13 13:15:00,50.15,50.15,50.08,50.1,44358.0,50.15,50.15,50.08,50.1,44358.0
2025-06-13 13:20:00,50.1,50.19,50.1,50.11,31555.0,50.1,50.19,50.1,50.11,31555.0
2025-06-13 13:25:00,50.11,50.17,50.09,50.11,58895.0,50.11,50.17,50.09,50.11,58895.0
2025-06-13 13:30:00,50.11,50.19,50.1,50.14,32590.0,50.11,50.19,50.1,50.14,32590.0
2025-06-13 13:35:00,50.14,50.16,50.09,50.11,28569.0,50.14,50.16,50.09,50.11,28569.0
2025-06-13 13:40:00,50.11,50.14,50.06,50.1,36257.0,50.11,50.14,50.06,50.1,36257.0
2025-06-13 13:45:00,50.1,50.12,50.06,50.1,22680.0,50.1,50.12,50.06,50.1,22680.0
2025-06-13 13:50:00,50.09,50.14,50.08,50.08,37824.0,50.09,50.14,50.08,50.08,37824.0
2025-06-13 13:55:00,50.09,50.1,50.05,50.05,27402.0,50.09,50.1,50.05,50.05,27402.0
2025-06-13 14:00:00,50.05,50.12,50.01,50.03,44689.0,50.05,50.12,50.01,50.03,44689.0
2025-06-13 14:05:00,50.04,50.06,49.96,49.98,45299.0,50.04,50.06,49.96,49.98,45299.0
2025-06-13 14:10:00,49.97,50.0,49.94,49.96,29468.0,49.97,50.0,49.94,49.96,29468.0
2025-06-13 14:15:00,49.96,50.04,49.92,50.03,116653.0,49.96,50.04,49.92,50.03,116653.0
2025-06-13 14:20:00,50.03,50.07,49.95,49.95,83173.0,50.03,50.07,49.95,49.95,83173.0
2025-06-13 14:25:00,49.96,49.99,49.87,49.87,45523.0,49.96,49.99,49.87,49.87,45523.0
2025-06-13 14:30:00,49.88,49.91,49.8,49.84,62744.0,49.88,49.91,49.8,49.84,62744.0
2025-06-13 14:35:00,49.84,49.86,49.74,49.77,76482.0,49.84,49.86,49.74,49.77,76482.0
2025-06-13 14:40:00,49.77,49.88,49.75,49.82,65452.0,49.77,49.88,49.75,49.82,65452.0
2025-06-13 14:45:00,49.82,49.87,49.78,49.79,38777.0,49.82,49.87,49.78,49.79,38777.0
2025-06-13 14:50:00,49.8,49.87,49.79,49.86,42336.0,49.8,49.87,49.79,49.86,42336.0
2025-06-13 14:55:00,49.86,49.88,49.8,49.85,72018.0,49.86,49.88,49.8,49.85,72018.0
2025-06-13 15:00:00,49.85,49.87,49.76,49.83,48218.0,49.85,49.87,49.76,49.83,48218.0
2025-06-13 15:05:00,49.83,49.87,49.8,49.86,36504.0,49.83,49.87,49.8,49.86,36504.0
2025-06-13 15:10:00,49.86,49.87,49.81,49.85,48161.0,49.86,49.87,49.81,49.85,48161.0
2025-06-13 15:15:00,49.85,49.85,49.76,49.78,62089.0,49.85,49.85,49.76,49.78,62089.0
2025-06-13 15:20:00,49.78,49.8,49.76,49.78,52468.0,49.78,49.8,49.76,49.78,52468.0
2025-06-13 15:25:00,49.78,49.78,49.69,49.7,74594.0,49.78,49.78,49.69,49.7,74594.0
2025-06-13 15:30:00,49.69,49.79,49.69,49.79,80279.0,49.69,49.79,49.69,49.79,80279.0
2025-06-13 15:35:00,49.79,49.87,49.76,49.77,113695.0,49.79,49.87,49.76,49.77,113695.0
2025-06-13 15:40:00,49.76,49.8,49.72,49.8,109744.0,49.76,49.8,49.72,49.8,109744.0
2025-06-13 15:45:00,49.8,49.87,49.72,49.84,177308.0,49.8,49.87,49.72,49.84,177308.0
2025-06-13 15:50:00,49.85,49.86,49.71,49.72,120900.0,49.85,49.86,49.71,49.72,120900.0
2025-06-13 15:55:00,49.71,49.77,49.65,49.75,605177.0,49.71,49.77,49.65,49.75,605177.0
2025-06-16 09:30:00,49.33,49.4,48.53,48.92,409856.0,49.33,49.4,48.53,48.92,409856.0
2025-06-16 09:35:00,48.93,49.11,48.84,49.04,147887.0,48.93,49.11,48.84,49.04,147887.0
2025-06-16 09:40:00,49.05,49.1,48.86,48.92,137453.0,49.05,49.1,48.86,48.92,137453.0
2025-06-16 09:45:00,48.9,49.32,48.88,49.31,189177.0,48.9,49.32,48.88,49.31,189177.0
2025-06-16 09:50:00,49.33,49.44,49.25,49.27,180340.0,49.33,49.44,49.25,49.27,180340.0
2025-06-16 09:55:00,49.26,49.34,49.17,49.24,193039.0,49.26,49.34,49.17,49.24,193039.0
2025-06-16 10:00:00,49.26,49.3,49.14,49.23,101588.0,49.26,49.3,49.14,49.23,101588.0
2025-06-16 10:05:00,49.23,49.24,48.99,49.14,117203.0,49.23,49.24,48.99,49.14,117203.0
2025-06-16 10:10:00,49.14,49.16,49.03,49.05,80419.0,49.14,49.16,49.03,49.05,80419.0
2025-06-16 10:15:00,49.08,49.17,49.01,49.11,201148.0,49.08,49.17,49.01,49.11,201148.0
2025-06-16 10:20:00,49.11,49.18,49.06,49.13,79961.0,49.11,49.18,49.06,49.13,79961.0
2025-06-16 10:25:00,49.13,49.16,48.93,48.97,103303.0,49.13,49.16,48.93,48.97,103303.0
2025-06-16 10:30:00,48.96,49.06,48.95,49.03,98664.0,48.96,49.06,48.95,49.03,98664.0
2025-06-16 10:35:00,49.03,49.14,48.97,49.12,96163.0,49.03,49.14,48.97,49.12,96163.0
2025-06-16 10:40:00,49.12,49.16,49.03,49.14,95945.0,49.12,49.16,49.03,49.14,95945.0
2025-06-16 10:45:00,49.14,49.14,48.96,48.98,118988.0,49.14,49.14,48.96,48.98,118988.0
2025-06-16 10:50:00,48.98,48.98,48.8,48.85,165900.0,48.98,48.98,48.8,48.85,165900.0
2025-06-16 10:55:00,48.85,48.85,48.68,48.69,153088.0,48.85,48.85,48.68,48.69,153088.0
2025-06-16 11:00:00,48.69,48.75,48.58,48.61,138394.0,48.69,48.75,48.58,48.61,138394.0
2025-06-16 11:05:00,48.6,48.61,48.46,48.48,211409.0,48.6,48.61,48.46,48.48,211409.0
2025-06-16 11:10:00,48.48,48.57,48.47,48.55,124388.0,48.48,48.57,48.47,48.55,124388.0
2025-06-16 11:15:00,48.55,48.66,48.55,48.62,103740.0,48.55,48.66,48.55,48.62,103740.0
2025-06-16 11:20:00,48.62,48.69,48.62,48.67,81901.0,48.62,48.69,48.62,48.67,81901.0
2025-06-16 11:25:00,48.67,48.69,48.59,48.66,104966.0,48.67,48.69,48.59,48.66,104966.0
2025-06-16 11:30:00,48.66,48.66,48.57,48.57,83348.0,48.66,48.66,48.57,48.57,83348.0
2025-06-16 11:35:00,48.56,48.66,48.55,48.62,100587.0,48.56,48.66,48.55,48.62,100587.0
2025-06-16 11:40:00,48.62,48.69,48.57,48.64,107729.0,48.62,48.69,48.57,48.64,107729.0
2025-06-16 11:45:00,48.64,48.69,48.6,48.63,48255.0,48.64,48.69,48.6,48.63,48255.0
2025-06-16 11:50:00,48.62,48.66,48.53,48.59,77656.0,48.62,48.66,48.53,48.59,77656.0
2025-06-16 11:55:00,48.58,48.64,48.53,48.57,109504.0,48.58,48.64,48.53,48.57,109504.0
2025-06-16 12:00:00,48.57,48.63,48.55,48.58,107664.0,48.57,48.63,48.55,48.58,107664.0
2025-06-16 12:05:00,48.58,48.6,48.53,48.58,106116.0,48.58,48.6,48.53,48.58,106116.0
2025-06-16 12:10:00,48.58,48.6,48.51,48.52,75701.0,48.58,48.6,48.51,48.52,75701.0
2025-06-16 12:15:00,48.51,48.56,48.49,48.54,64709.0,48.51,48.56,48.49,48.54,64709.0
2025-06-16 12:20:00,48.53,48.64,48.51,48.64,97238.0,48.53,48.64,48.51,48.64,97238.0
2025-06-16 12:25:00,48.63,48.64,48.58,48.61,117125.0,48.63,48.64,48.58,48.61,117125.0
2025-06-16 12:30:00,48.61,48.61,48.57,48.57,64162.0,48.61,48.61,48.57,48.57,64162.0
2025-06-16 12:35:00,48.57,48.61,48.54,48.59,76911.0,48.57,48.61,48.54,48.59,76911.0
2025-06-16 12:40:00,48.59,48.61,48.53,48.54,55719.0,48.59,48.61,48.53,48.54,55719.0
2025-06-16 12:45:00,48.54,48.59,48.52,48.58,62634.0,48.54,48.59,48.52,48.58,62634.0
2025-06-16 12:50:00,48.58,48.6,48.53,48.59,93953.0,48.58,48.6,48.53,48.59,93953.0
2025-06-16 12:55:00,48.58,48.59,48.5,48.52,68097.0,48.58,48.59,48.5,48.52,68097.0
2025-06-16 13:00:00,48.52,48.52,48.48,48.52,77266.0,48.52,48.52,48.48,48.52,77266.0
2025-06-16 13:05:00,48.52,48.53,48.5,48.52,51610.0,48.52,48.53,48.5,48.52,51610.0
2025-06-16 13:10:00,48.52,48.52,48.47,48.48,80947.0,48.52,48.52,48.47,48.48,80947.0
2025-06-16 13:15:00,48.48,48.53,48.44,48.53,90818.0,48.48,48.53,48.44,48.53,90818.0
2025-06-16 13:20:00,48.53,48.54,48.51,48.53,98859.0,48.53,48.54,48.51,48.53,98859.0
2025-06-16 13:25:00,48.53,48.61,48.52,48.61,63544.0,48.53,48.61,48.52,48.61,63544.0
2025-06-16 13:30:00,48.61,48.65,48.58,48.61,88247.0,48.61,48.65,48.58,48.61,88247.0
2025-06-16 13:35:00,48.61,48.64,48.58,48.62,62021.0,48.61,48.64,48.58,48.62,62021.0
2025-06-16 13:40:00,48.61,48.62,48.55,48.58,81976.0,48.61,48.62,48.55,48.58,81976.0
2025-06-16 13:45:00,48.58,48.6,48.52,48.55,79168.0,48.58,48.6,48.52,48.55,79168.0
2025-06-16 13:50:00,48.55,48.56,48.48,48.53,73055.0,48.55,48.56,48.48,48.53,73055.0
2025-06-16 13:55:00,48.53,48.54,48.48,48.48,70419.0,48.53,48.54,48.48,48.48,70419.0
2025-06-16 14:00:00,48.47,48.49,48.46,48.47,66092.0,48.47,48.49,48.46,48.47,66092.0
2025-06-16 14:05:00,48.47,48.51,48.44,48.46,103557.0,48.47,48.51,48.44,48.46,103557.0
2025-06-16 14:10:00,48.46,48.47,48.41,48.42,121679.0,48.46,48.47,48.41,48.42,121679.0
2025-06-16 14:15:00,48.41,48.42,48.31,48.33,166858.0,48.41,48.42,48.31,48.33,166858.0
2025-06-16 14:20:00,48.32,48.37,48.3,48.34,75463.0,48.32,48.37,48.3,48.34,75463.0
2025-06-16 14:25:00,48.34,48.43,48.34,48.37,101806.0,48.34,48.43,48.34,48.37,101806.0
2025-06-16 14:30:00,48.39,48.4,48.36,48.39,92300.0,48.39,48.4,48.36,48.39,92300.0
2025-06-16 14:35:00,48.39,48.39,48.29,48.36,117284.0,48.39,48.39,48.29,48.36,117284.0
2025-06-16 14:40:00,48.36,48.38,48.3,48.34,112382.0,48.36,48.38,48.3,48.34,112382.0
2025-06-16 14:45:00,48.34,48.35,48.32,48.33,95868.0,48.34,48.35,48.32,48.33,95868.0
2025-06-16 14:50:00,48.33,48.36,48.3,48.35,122185.0,48.33,48.36,48.3,48.35,122185.0
2025-06-16 14:55:00,48.36,48.39,48.35,48.36,88809.0,48.36,48.39,48.35,48.36,88809.0
2025-06-16 15:00:00,48.36,48.38,48.3,48.3,129380.0,48.36,48.38,48.3,48.3,129380.0
2025-06-16 15:05:00,48.3,48.31,48.28,48.3,149554.0,48.3,48.31,48.28,48.3,149554.0
2025-06-16 15:10:00,48.3,48.32,48.25,48.3,124141.0,48.3,48.32,48.25,48.3,124141.0
2025-06-16 15:15:00,48.3,48.3,48.25,48.26,145379.0,48.3,48.3,48.25,48.26,145379.0
2025-06-16 15:20:00,48.25,48.34,48.25,48.29,176746.0,48.25,48.34,48.25,48.29,176746.0
2025-06-16 15:25:00,48.3,48.37,48.28,48.34,154166.0,48.3,48.37,48.28,48.34,154166.0
2025-06-16 15:30:00,48.34,48.44,48.3,48.44,156289.0,48.34,48.44,48.3,48.44,156289.0
2025-06-16 15:35:00,48.44,48.52,48.4,48.48,285577.0,48.44,48.52,48.4,48.48,285577.0
2025-06-16 15:40:00,48.47,48.49,48.43,48.48,155384.0,48.47,48.49,48.43,48.48,155384.0
2025-06-16 15:45:00,48.48,48.52,48.47,48.5,270945.0,48.48,48.52,48.47,48.5,270945.0
2025-06-16 15:50:00,48.5,48.59,48.45,48.59,423846.0,48.5,48.59,48.45,48.59,423846.0
2025-06-16 15:55:00,48.59,48.67,48.54,48.65,1271239.0,48.59,48.67,48.54,48.65,1271239.0
2025-06-17 09:30:00,48.4,48.56,47.92,47.94,344646.0,48.4,48.56,47.92,47.94,344646.0
2025-06-17 09:35:00,47.95,48.17,47.78,48.15,188931.0,47.95,48.17,47.78,48.15,188931.0
2025-06-17 09:40:00,48.13,48.21,48.01,48.11,83735.0,48.13,48.21,48.01,48.11,83735.0
2025-06-17 09:45:00,48.1,48.27,48.03,48.19,128611.0,48.1,48.27,48.03,48.19,128611.0
2025-06-17 09:50:00,48.19,48.25,47.81,47.82,132911.0,48.19,48.25,47.81,47.82,132911.0
2025-06-17 09:55:00,47.83,48.02,47.81,47.95,101658.0,47.83,48.02,47.81,47.95,101658.0
2025-06-17 10:00:00,47.94,48.02,47.9,47.92,92058.0,47.94,48.02,47.9,47.92,92058.0
2025-06-17 10:05:00,47.92,48.05,47.81,47.99,153679.0,47.92,48.05,47.81,47.99,153679.0
2025-06-17 10:10:00,47.99,48.07,47.92,48.0,56344.0,47.99,48.07,47.92,48.0,56344.0
2025-06-17 10:15:00,47.99,48.01,47.88,47.92,100060.0,47.99,48.01,47.88,47.92,100060.0
2025-06-17 10:20:00,47.91,47.95,47.87,47.88,82507.0,47.91,47.95,47.87,47.88,82507.0
2025-06-17 10:25:00,47.9,47.96,47.83,47.89,98577.0,47.9,47.96,47.83,47.89,98577.0
2025-06-17 10:30:00,47.9,47.95,47.8,47.81,74869.0,47.9,47.95,47.8,47.81,74869.0
2025-06-17 10:35:00,47.81,47.85,47.78,47.78,65967.0,47.81,47.85,47.78,47.78,65967.0
2025-06-17 10:40:00,47.78,47.89,47.78,47.83,68767.0,47.78,47.89,47.78,47.83,68767.0
2025-06-17 10:45:00,47.82,47.87,47.78,47.81,57290.0,47.82,47.87,47.78,47.81,57290.0
2025-06-17 10:50:00,47.82,47.88,47.8,47.88,84353.0,47.82,47.88,47.8,47.88,84353.0
2025-06-17 10:55:00,47.87,47.91,47.82,47.87,62281.0,47.87,47.91,47.82,47.87,62281.0
2025-06-17 11:00:00,47.86,47.9,47.81,47.83,63522.0,47.86,47.9,47.81,47.83,63522.0
2025-06-17 11:05:00,47.84,47.87,47.8,47.82,78700.0,47.84,47.87,47.8,47.82,78700.0
2025-06-17 11:10:00,47.82,47.9,47.82,47.87,65432.0,47.82,47.9,47.82,47.87,65432.0
2025-06-17 11:15:00,47.86,47.86,47.78,47.8,59280.0,47.86,47.86,47.78,47.8,59280.0
2025-06-17 11:20:00,47.8,47.81,47.7,47.72,84894.0,47.8,47.81,47.7,47.72,84894.0
2025-06-17 11:25:00,47.72,47.78,47.68,47.76,106363.0,47.72,47.78,47.68,47.76,106363.0
2025-06-17 11:30:00,47.76,47.76,47.66,47.71,70338.0,47.76,47.76,47.66,47.71,70338.0
2025-06-17 11:35:00,47.7,47.75,47.68,47.72,60110.0,47.7,47.75,47.68,47.72,60110.0
2025-06-17 11:40:00,47.71,47.76,47.69,47.72,46418.0,47.71,47.76,47.69,47.72,46418.0
2025-06-17 11:45:00,47.72,47.77,47.67,47.69,72830.0,47.72,47.77,47.67,47.69,72830.0
2025-06-17 11:50:00,47.7,47.71,47.66,47.69,51324.0,47.7,47.71,47.66,47.69,51324.0
2025-06-17 11:55:00,47.68,47.69,47.62,47.63,63237.0,47.68,47.69,47.62,47.63,63237.0
2025-06-17 12:00:00,47.62,47.71,47.62,47.7,50068.0,47.62,47.71,47.62,47.7,50068.0
2025-06-17 12:05:00,47.69,47.71,47.61,47.71,56167.0,47.69,47.71,47.61,47.71,56167.0
2025-06-17 12:10:00,47.71,47.78,47.7,47.78,72718.0,47.71,47.78,47.7,47.78,72718.0
2025-06-17 12:15:00,47.78,47.8,47.72,47.75,50186.0,47.78,47.8,47.72,47.75,50186.0
2025-06-17 12:20:00,47.74,47.76,47.72,47.74,45643.0,47.74,47.76,47.72,47.74,45643.0
2025-06-17 12:25:00,47.73,47.75,47.68,47.7,65813.0,47.73,47.75,47.68,47.7,65813.0
2025-06-17 12:30:00,47.7,47.73,47.67,47.68,62664.0,47.7,47.73,47.67,47.68,62664.0
2025-06-17 12:35:00,47.68,47.73,47.67,47.69,61975.0,47.68,47.73,47.67,47.69,61975.0
2025-06-17 12:40:00,47.69,47.7,47.65,47.66,71018.0,47.69,47.7,47.65,47.66,71018.0
2025-06-17 12:45:00,47.66,47.7,47.6,47.62,95310.0,47.66,47.7,47.6,47.62,95310.0
2025-06-17 12:50:00,47.63,47.65,47.56,47.56,75963.0,47.63,47.65,47.56,47.56,75963.0
2025-06-17 12:55:00,47.56,47.57,47.51,47.52,77688.0,47.56,47.57,47.51,47.52,77688.0
2025-06-17 13:00:00,47.52,47.63,47.51,47.61,70878.0,47.52,47.63,47.51,47.61,70878.0
2025-06-17 13:05:00,47.61,47.62,47.56,47.61,52713.0,47.61,47.62,47.56,47.61,52713.0
2025-06-17 13:10:00,47.61,47.63,47.58,47.62,51165.0,47.61,47.63,47.58,47.62,51165.0
2025-06-17 13:15:00,47.62,47.62,47.54,47.55,73863.0,47.62,47.62,47.54,47.55,73863.0
2025-06-17 13:20:00,47.54,47.57,47.51,47.54,57076.0,47.54,47.57,47.51,47.54,57076.0
2025-06-17 13:25:00,47.55,47.57,47.5,47.54,48638.0,47.55,47.57,47.5,47.54,48638.0
2025-06-17 13:30:00,47.53,47.6,47.52,47.59,47684.0,47.53,47.6,47.52,47.59,47684.0
2025-06-17 13:35:00,47.59,47.65,47.56,47.57,37157.0,47.59,47.65,47.56,47.57,37157.0
2025-06-17 13:40:00,47.58,47.59,47.51,47.53,41536.0,47.58,47.59,47.51,47.53,41536.0
2025-06-17 13:45:00,47.52,47.52,47.44,47.47,86724.0,47.52,47.52,47.44,47.47,86724.0
2025-06-17 13:50:00,47.46,47.5,47.42,47.49,58188.0,47.46,47.5,47.42,47.49,58188.0
2025-06-17 13:55:00,47.5,47.52,47.48,47.5,43754.0,47.5,47.52,47.48,47.5,43754.0
2025-06-17 14:00:00,47.5,47.5,47.42,47.46,102077.0,47.5,47.5,47.42,47.46,102077.0
2025-06-17 14:05:00,47.46,47.51,47.45,47.47,71925.0,47.46,47.51,47.45,47.47,71925.0
2025-06-17 14:10:00,47.48,47.54,47.47,47.5,60270.0,47.48,47.54,47.47,47.5,60270.0
2025-06-17 14:15:00,47.49,47.5,47.44,47.46,66864.0,47.49,47.5,47.44,47.46,66864.0
2025-06-17 14:20:00,47.46,47.5,47.45,47.48,60700.0,47.46,47.5,47.45,47.48,60700.0
2025-06-17 14:25:00,47.48,47.49,47.42,47.49,76808.0,47.48,47.49,47.42,47.49,76808.0
2025-06-17 14:30:00,47.49,47.55,47.48,47.55,48144.0,47.49,47.55,47.48,47.55,48144.0
2025-06-17 14:35:00,47.55,47.59,47.52,47.54,41568.0,47.55,47.59,47.52,47.54,41568.0
2025-06-17 14:40:00,47.54,47.65,47.53,47.64,72788.0,47.54,47.65,47.53,47.64,72788.0
2025-06-17 14:45:00,47.64,47.64,47.56,47.59,113597.0,47.64,47.64,47.56,47.59,113597.0
2025-06-17 14:50:00,47.58,47.58,47.45,47.47,115555.0,47.58,47.58,47.45,47.47,115555.0
2025-06-17 14:55:00,47.47,47.49,47.43,47.45,176810.0,47.47,47.49,47.43,47.45,176810.0
2025-06-17 15:00:00,47.45,47.48,47.31,47.32,179881.0,47.45,47.48,47.31,47.32,179881.0
2025-06-17 15:05:00,47.33,47.34,47.28,47.3,86787.0,47.33,47.34,47.28,47.3,86787.0
2025-06-17 15:10:00,47.3,47.38,47.28,47.38,49687.0,47.3,47.38,47.28,47.38,49687.0
2025-06-17 15:15:00,47.38,47.39,47.3,47.3,65274.0,47.38,47.39,47.3,47.3,65274.0
2025-06-17 15:20:00,47.3,47.39,47.29,47.36,57010.0,47.3,47.39,47.29,47.36,57010.0
2025-06-17 15:25:00,47.37,47.38,47.3,47.32,62358.0,47.37,47.38,47.3,47.32,62358.0
2025-06-17 15:30:00,47.32,47.34,47.26,47.3,87382.0,47.32,47.34,47.26,47.3,87382.0
2025-06-17 15:35:00,47.3,47.32,47.26,47.28,87196.0,47.3,47.32,47.26,47.28,87196.0
2025-06-17 15:40:00,47.28,47.28,47.19,47.23,108970.0,47.28,47.28,47.19,47.23,108970.0
2025-06-17 15:45:00,47.24,47.27,47.2,47.27,115042.0,47.24,47.27,47.2,47.27,115042.0
2025-06-17 15:50:00,47.27,47.31,47.21,47.22,323663.0,47.27,47.31,47.21,47.22,323663.0
2025-06-17 15:55:00,47.21,47.27,47.16,47.22,980348.0,47.21,47.27,47.16,47.22,980348.0
2025-06-18 09:30:00,47.31,47.37,46.81,46.82,395798.0,47.31,47.37,46.81,46.82,395798.0
2025-06-18 09:35:00,46.81,47.0,46.71,46.89,206395.0,46.81,47.0,46.71,46.89,206395.0
2025-06-18 09:40:00,46.88,46.91,46.54,46.58,200680.0,46.88,46.91,46.54,46.58,200680.0
2025-06-18 09:45:00,46.58,46.67,46.39,46.55,333379.0,46.58,46.67,46.39,46.55,333379.0
2025-06-18 09:50:00,46.54,46.58,46.42,46.56,238607.0,46.54,46.58,46.42,46.56,238607.0
2025-06-18 09:55:00,46.57,46.72,46.51,46.61,196440.0,46.57,46.72,46.51,46.61,196440.0
2025-06-18 10:00:00,46.62,46.67,46.5,46.61,180605.0,46.62,46.67,46.5,46.61,180605.0
2025-06-18 10:05:00,46.62,46.7,46.56,46.59,416970.0,46.62,46.7,46.56,46.59,416970.0
2025-06-18 10:10:00,46.6,46.82,46.58,46.79,154459.0,46.6,46.82,46.58,46.79,154459.0
2025-06-18 10:15:00,46.78,46.89,46.74,46.84,112130.0,46.78,46.89,46.74,46.84,112130.0
2025-06-18 10:20:00,46.84,46.99,46.8,46.97,108434.0,46.84,46.99,46.8,46.97,108434.0
2025-06-18 10:25:00,46.98,47.04,46.88,46.88,148740.0,46.98,47.04,46.88,46.88,148740.0
2025-06-18 10:30:00,46.88,46.92,46.82,46.86,75669.0,46.88,46.92,46.82,46.86,75669.0
2025-06-18 10:35:00,46.86,46.98,46.84,46.93,93025.0,46.86,46.98,46.84,46.93,93025.0
2025-06-18 10:40:00,46.94,46.97,46.88,46.92,76865.0,46.94,46.97,46.88,46.92,76865.0
2025-06-18 10:45:00,46.92,46.97,46.91,46.94,87088.0,46.92,46.97,46.91,46.94,87088.0
2025-06-18 10:50:00,46.95,47.07,46.93,47.05,103681.0,46.95,47.07,46.93,47.05,103681.0
2025-06-18 10:55:00,47.05,47.08,46.98,47.07,61166.0,47.05,47.08,46.98,47.07,61166.0
2025-06-18 11:00:00,47.07,47.08,46.95,47.02,119392.0,47.07,47.08,46.95,47.02,119392.0
2025-06-18 11:05:00,47.03,47.05,46.93,46.98,76268.0,47.03,47.05,46.93,46.98,76268.0
2025-06-18 11:10:00,46.98,47.09,46.97,47.08,79119.0,46.98,47.09,46.97,47.08,79119.0
2025-06-18 11:15:00,47.07,47.11,47.02,47.02,91437.0,47.07,47.11,47.02,47.02,91437.0
2025-06-18 11:20:00,47.03,47.05,46.93,47.04,118954.0,47.03,47.05,46.93,47.04,118954.0
2025-06-18 11:25:00,47.04,47.19,47.03,47.11,119714.0,47.04,47.19,47.03,47.11,119714.0
2025-06-18 11:30:00,47.11,47.14,46.99,47.09,66834.0,47.11,47.14,46.99,47.09,66834.0
2025-06-18 11:35:00,47.09,47.1,46.97,46.98,63663.0,47.09,47.1,46.97,46.98,63663.0
2025-06-18 11:40:00,46.98,47.0,46.91,46.99,82059.0,46.98,47.0,46.91,46.99,82059.0
2025-06-18 11:45:00,46.98,47.01,46.95,46.99,54110.0,46.98,47.01,46.95,46.99,54110.0
2025-06-18 11:50:00,46.99,47.04,46.96,47.02,53415.0,46.99,47.04,46.96,47.02,53415.0
2025-06-18 11:55:00,47.02,47.02,46.82,46.86,94509.0,47.02,47.02,46.82,46.86,94509.0
2025-06-18 12:00:00,46.86,46.92,46.81,46.83,105897.0,46.86,46.92,46.81,46.83,105897.0
2025-06-18 12:05:00,46.83,46.92,46.82,46.91,79224.0,46.83,46.92,46.82,46.91,79224.0
2025-06-18 12:10:00,46.91,46.93,46.89,46.91,57566.0,46.91,46.93,46.89,46.91,57566.0
2025-06-18 12:15:00,46.91,46.93,46.85,46.88,85849.0,46.91,46.93,46.85,46.88,85849.0
2025-06-18 12:20:00,46.89,46.93,46.85,46.91,69820.0,46.89,46.93,46.85,46.91,69820.0
2025-06-18 12:25:00,46.91,46.94,46.84,46.88,79424.0,46.91,46.94,46.84,46.88,79424.0
2025-06-18 12:30:00,46.88,46.95,46.87,46.94,99355.0,46.88,46.95,46.87,46.94,99355.0
2025-06-18 12:35:00,46.94,46.94,46.88,46.9,65443.0,46.94,46.94,46.88,46.9,65443.0
2025-06-18 12:40:00,46.9,46.96,46.89,46.95,69501.0,46.9,46.96,46.89,46.95,69501.0
2025-06-18 12:45:00,46.95,46.97,46.91,46.96,70341.0,46.95,46.97,46.91,46.96,70341.0
2025-06-18 12:50:00,46.96,46.97,46.87,46.89,56245.0,46.96,46.97,46.87,46.89,56245.0
2025-06-18 12:55:00,46.89,46.94,46.87,46.9,71913.0,46.89,46.94,46.87,46.9,71913.0
2025-06-18 13:00:00,46.89,46.93,46.85,46.86,71420.0,46.89,46.93,46.85,46.86,71420.0
2025-06-18 13:05:00,46.86,46.87,46.8,46.82,73995.0,46.86,46.87,46.8,46.82,73995.0
2025-06-18 13:10:00,46.82,46.83,46.76,46.79,130593.0,46.82,46.83,46.76,46.79,130593.0
2025-06-18 13:15:00,46.79,46.8,46.73,46.76,103059.0,46.79,46.8,46.73,46.76,103059.0
2025-06-18 13:20:00,46.76,46.76,46.69,46.73,114423.0,46.76,46.76,46.69,46.73,114423.0
2025-06-18 13:25:00,46.72,46.76,46.69,46.73,139578.0,46.72,46.76,46.69,46.73,139578.0
2025-06-18 13:30:00,46.73,46.74,46.61,46.67,85101.0,46.73,46.74,46.61,46.67,85101.0
2025-06-18 13:35:00,46.68,46.71,46.65,46.68,124577.0,46.68,46.71,46.65,46.68,124577.0
2025-06-18 13:40:00,46.69,46.76,46.67,46.76,120165.0,46.69,46.76,46.67,46.76,120165.0
2025-06-18 13:45:00,46.76,46.92,46.73,46.82,319186.0,46.76,46.92,46.73,46.82,319186.0
2025-06-18 13:50:00,46.82,46.94,46.79,46.83,215732.0,46.82,46.94,46.79,46.83,215732.0
2025-06-18 13:55:00,46.83,46.9,46.81,46.82,80863.0,46.83,46.9,46.81,46.82,80863.0
2025-06-18 14:00:00,46.85,46.98,46.79,46.85,69633.0,46.85,46.98,46.79,46.85,69633.0
2025-06-18 14:05:00,46.86,46.91,46.82,46.83,75619.0,46.86,46.91,46.82,46.83,75619.0
2025-06-18 14:10:00,46.82,46.83,46.78,46.82,66371.0,46.82,46.83,46.78,46.82,66371.0
2025-06-18 14:15:00,46.81,46.82,46.78,46.79,84709.0,46.81,46.82,46.78,46.79,84709.0
2025-06-18 14:20:00,46.78,46.81,46.76,46.79,80597.0,46.78,46.81,46.76,46.79,80597.0
2025-06-18 14:25:00,46.79,46.81,46.74,46.78,61304.0,46.79,46.81,46.74,46.78,61304.0
2025-06-18 14:30:00,46.78,46.8,46.73,46.8,77084.0,46.78,46.8,46.73,46.8,77084.0
2025-06-18 14:35:00,46.8,46.83,46.72,46.79,87953.0,46.8,46.83,46.72,46.79,87953.0
2025-06-18 14:40:00,46.79,46.91,46.77,46.87,85527.0,46.79,46.91,46.77,46.87,85527.0
2025-06-18 14:45:00,46.86,46.86,46.78,46.8,89463.0,46.86,46.86,46.78,46.8,89463.0
2025-06-18 14:50:00,46.8,46.82,46.74,46.78,93876.0,46.8,46.82,46.74,46.78,93876.0
2025-06-18 14:55:00,46.78,46.78,46.69,46.7,90733.0,46.78,46.78,46.69,46.7,90733.0
2025-06-18 15:00:00,46.7,46.75,46.67,46.72,106694.0,46.7,46.75,46.67,46.72,106694.0
2025-06-18 15:05:00,46.72,46.74,46.54,46.57,181784.0,46.72,46.74,46.54,46.57,181784.0
2025-06-18 15:10:00,46.58,46.64,46.51,46.6,164272.0,46.58,46.64,46.51,46.6,164272.0
2025-06-18 15:15:00,46.61,46.64,46.58,46.63,121985.0,46.61,46.64,46.58,46.63,121985.0
2025-06-18 15:20:00,46.63,46.7,46.6,46.68,147451.0,46.63,46.7,46.6,46.68,147451.0
2025-06-18 15:25:00,46.68,46.74,46.63,46.66,237567.0,46.68,46.74,46.63,46.66,237567.0
2025-06-18 15:30:00,46.66,46.82,46.65,46.75,220853.0,46.66,46.82,46.65,46.75,220853.0
2025-06-18 15:35:00,46.74,46.79,46.71,46.73,206856.0,46.74,46.79,46.71,46.73,206856.0
2025-06-18 15:40:00,46.73,46.82,46.7,46.8,156224.0,46.73,46.82,46.7,46.8,156224.0
2025-06-18 15:45:00,46.8,46.91,46.79,46.88,259338.0,46.8,46.91,46.79,46.88,259338.0
2025-06-18 15:50:00,46.88,46.88,46.8,46.83,345883.0,46.88,46.88,46.8,46.83,345883.0
2025-06-18 15:55:00,46.84,46.88,46.79,46.86,1060533.0,46.84,46.88,46.79,46.86,1060533.0
2025-06-20 09:30:00,46.92,47.38,46.91,47.32,1106602.0,46.92,47.38,46.91,47.32,1106602.0
2025-06-20 09:35:00,47.34,47.4,47.08,47.11,158574.0,47.34,47.4,47.08,47.11,158574.0
2025-06-20 09:40:00,47.11,47.13,46.79,46.82,165797.0,47.11,47.13,46.79,46.82,165797.0
2025-06-20 09:45:00,46.83,46.94,46.72,46.8,93079.0,46.83,46.94,46.72,46.8,93079.0
2025-06-20 09:50:00,46.8,46.81,46.72,46.75,70302.0,46.8,46.81,46.72,46.75,70302.0
2025-06-20 09:55:00,46.76,46.87,46.76,46.82,122813.0,46.76,46.87,46.76,46.82,122813.0
2025-06-20 10:00:00,46.82,46.91,46.77,46.84,101238.0,46.82,46.91,46.77,46.84,101238.0
2025-06-20 10:05:00,46.83,46.89,46.75,46.85,79459.0,46.83,46.89,46.75,46.85,79459.0
2025-06-20 10:10:00,46.86,47.06,46.86,47.0,96487.0,46.86,47.06,46.86,47.0,96487.0
2025-06-20 10:15:00,46.99,47.04,46.92,47.03,121841.0,46.99,47.04,46.92,47.03,121841.0
2025-06-20 10:20:00,47.04,47.14,47.03,47.14,147218.0,47.04,47.14,47.03,47.14,147218.0
2025-06-20 10:25:00,47.13,47.15,47.03,47.08,136901.0,47.13,47.15,47.03,47.08,136901.0
2025-06-20 10:30:00,47.09,47.09,46.97,47.02,94546.0,47.09,47.09,46.97,47.02,94546.0
2025-06-20 10:35:00,47.02,47.05,46.97,46.99,107984.0,47.02,47.05,46.97,46.99,107984.0
2025-06-20 10:40:00,47.0,47.05,46.91,47.05,85920.0,47.0,47.05,46.91,47.05,85920.0
2025-06-20 10:45:00,47.04,47.09,47.01,47.05,58783.0,47.04,47.09,47.01,47.05,58783.0
2025-06-20 10:50:00,47.04,47.08,47.0,47.04,117133.0,47.04,47.08,47.0,47.04,117133.0
2025-06-20 10:55:00,47.05,47.1,47.02,47.1,144958.0,47.05,47.1,47.02,47.1,144958.0
2025-06-20 11:00:00,47.09,47.18,47.06,47.06,123886.0,47.09,47.18,47.06,47.06,123886.0
2025-06-20 11:05:00,47.08,47.12,47.02,47.1,106618.0,47.08,47.12,47.02,47.1,106618.0
2025-06-20 11:10:00,47.12,47.19,47.02,47.03,61553.0,47.12,47.19,47.02,47.03,61553.0
2025-06-20 11:15:00,47.02,47.11,46.98,47.07,106732.0,47.02,47.11,46.98,47.07,106732.0
2025-06-20 11:20:00,47.07,47.09,47.02,47.05,45583.0,47.07,47.09,47.02,47.05,45583.0
2025-06-20 11:25:00,47.05,47.1,47.0,47.01,76747.0,47.05,47.1,47.0,47.01,76747.0
2025-06-20 11:30:00,47.02,47.09,47.01,47.06,72594.0,47.02,47.09,47.01,47.06,72594.0
2025-06-20 11:35:00,47.07,47.09,47.03,47.08,112119.0,47.07,47.09,47.03,47.08,112119.0
2025-06-20 11:40:00,47.08,47.09,47.0,47.03,73972.0,47.08,47.09,47.0,47.03,73972.0
2025-06-20 11:45:00,47.03,47.08,47.01,47.05,50499.0,47.03,47.08,47.01,47.05,50499.0
2025-06-20 11:50:00,47.05,47.05,46.97,46.98,55895.0,47.05,47.05,46.97,46.98,55895.0
2025-06-20 11:55:00,46.98,46.98,46.91,46.91,57322.0,46.98,46.98,46.91,46.91,57322.0
2025-06-20 12:00:00,46.91,46.92,46.88,46.91,74697.0,46.91,46.92,46.88,46.91,74697.0
2025-06-20 12:05:00,46.91,46.91,46.85,46.89,37252.0,46.91,46.91,46.85,46.89,37252.0
2025-06-20 12:10:00,46.88,46.91,46.81,46.82,40188.0,46.88,46.91,46.81,46.82,40188.0
2025-06-20 12:15:00,46.82,46.86,46.79,46.86,47630.0,46.82,46.86,46.79,46.86,47630.0
2025-06-20 12:20:00,46.86,46.87,46.79,46.84,57501.0,46.86,46.87,46.79,46.84,57501.0
2025-06-20 12:25:00,46.84,46.9,46.84,46.88,67340.0,46.84,46.9,46.84,46.88,67340.0
2025-06-20 12:30:00,46.88,46.92,46.86,46.91,46231.0,46.88,46.92,46.86,46.91,46231.0
2025-06-20 12:35:00,46.91,46.97,46.9,46.96,94128.0,46.91,46.97,46.9,46.96,94128.0
2025-06-20 12:40:00,46.96,46.96,46.92,46.96,35832.0,46.96,46.96,46.92,46.96,35832.0
2025-06-20 12:45:00,46.96,46.98,46.93,46.94,34620.0,46.96,46.98,46.93,46.94,34620.0
2025-06-20 12:50:00,46.94,46.97,46.92,46.97,29366.0,46.94,46.97,46.92,46.97,29366.0
2025-06-20 12:55:00,46.96,46.99,46.9,46.92,88119.0,46.96,46.99,46.9,46.92,88119.0
2025-06-20 13:00:00,46.93,46.96,46.92,46.94,167136.0,46.93,46.96,46.92,46.94,167136.0
2025-06-20 13:05:00,46.95,46.98,46.94,46.96,367936.0,46.95,46.98,46.94,46.96,367936.0
2025-06-20 13:10:00,46.96,46.97,46.94,46.96,87646.0,46.96,46.97,46.94,46.96,87646.0
2025-06-20 13:15:00,46.96,46.98,46.92,46.94,220431.0,46.96,46.98,46.92,46.94,220431.0
2025-06-20 13:20:00,46.94,46.97,46.91,46.96,79456.0,46.94,46.97,46.91,46.96,79456.0
2025-06-20 13:25:00,46.96,46.97,46.93,46.94,64119.0,46.96,46.97,46.93,46.94,64119.0
2025-06-20 13:30:00,46.94,46.98,46.93,46.97,174707.0,46.94,46.98,46.93,46.97,174707.0
2025-06-20 13:35:00,46.97,46.97,46.91,46.95,74310.0,46.97,46.97,46.91,46.95,74310.0
2025-06-20 13:40:00,46.96,46.96,46.85,46.86,106759.0,46.96,46.96,46.85,46.86,106759.0
2025-06-20 13:45:00,46.86,46.9,46.85,46.89,70457.0,46.86,46.9,46.85,46.89,70457.0
2025-06-20 13:50:00,46.89,46.9,46.83,46.89,113852.0,46.89,46.9,46.83,46.89,113852.0
2025-06-20 13:55:00,46.89,46.9,46.86,46.87,117447.0,46.89,46.9,46.86,46.87,117447.0
2025-06-20 14:00:00,46.87,46.89,46.86,46.88,92293.0,46.87,46.89,46.86,46.88,92293.0
2025-06-20 14:05:00,46.89,46.89,46.87,46.89,52014.0,46.89,46.89,46.87,46.89,52014.0
2025-06-20 14:10:00,46.89,46.95,46.88,46.92,159208.0,46.89,46.95,46.88,46.92,159208.0
2025-06-20 14:15:00,46.93,46.97,46.91,46.97,155949.0,46.93,46.97,46.91,46.97,155949.0
2025-06-20 14:20:00,46.97,47.04,46.93,47.04,157724.0,46.97,47.04,46.93,47.04,157724.0
2025-06-20 14:25:00,47.04,47.09,47.03,47.04,59208.0,47.04,47.09,47.03,47.04,59208.0
2025-06-20 14:30:00,47.04,47.09,47.03,47.09,62146.0,47.04,47.09,47.03,47.09,62146.0
2025-06-20 14:35:00,47.09,47.09,47.05,47.05,85946.0,47.09,47.09,47.05,47.05,85946.0
2025-06-20 14:40:00,47.05,47.13,47.05,47.09,73704.0,47.05,47.13,47.05,47.09,73704.0
2025-06-20 14:45:00,47.09,47.1,47.05,47.08,61482.0,47.09,47.1,47.05,47.08,61482.0
2025-06-20 14:50:00,47.08,47.08,47.04,47.07,49659.0,47.08,47.08,47.04,47.07,49659.0
2025-06-20 14:55:00,47.07,47.07,46.96,46.96,100634.0,47.07,47.07,46.96,46.96,100634.0
2025-06-20 15:00:00,46.97,46.97,46.91,46.93,59902.0,46.97,46.97,46.91,46.93,59902.0
2025-06-20 15:05:00,46.92,47.0,46.9,46.96,109357.0,46.92,47.0,46.9,46.96,109357.0
2025-06-20 15:10:00,46.96,47.01,46.92,46.99,149357.0,46.96,47.01,46.92,46.99,149357.0
2025-06-20 15:15:00,47.0,47.04,46.96,47.04,104024.0,47.0,47.04,46.96,47.04,104024.0
2025-06-20 15:20:00,47.04,47.09,47.02,47.05,117463.0,47.04,47.09,47.02,47.05,117463.0
2025-06-20 15:25:00,47.05,47.08,47.03,47.05,101315.0,47.05,47.08,47.03,47.05,101315.0
2025-06-20 15:30:00,47.05,47.08,47.0,47.02,139446.0,47.05,47.08,47.0,47.02,139446.0
2025-06-20 15:35:00,47.01,47.01,46.92,46.93,138611.0,47.01,47.01,46.92,46.93,138611.0
2025-06-20 15:40:00,46.93,46.94,46.89,46.91,167020.0,46.93,46.94,46.89,46.91,167020.0
2025-06-20 15:45:00,46.91,46.91,46.78,46.8,305973.0,46.91,46.91,46.78,46.8,305973.0
2025-06-20 15:50:00,46.8,46.96,46.78,46.91,717587.0,46.8,46.96,46.78,46.91,717587.0
2025-06-20 15:55:00,46.91,46.97,46.82,46.86,1634595.0,46.91,46.97,46.82,46.86,1634595.0